date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,51.02,51.02,50.88,50.96,538700.0,25.7529,25.7529,25.6822,25.7226,538700.0
2005-01-03 09:35:00,50.97,50.99,50.87,50.89,154200.0,25.7276,25.7377,25.6772,25.6872,154200.0
2005-01-03 09:40:00,50.88,50.97,50.87,50.95,200200.0,25.6822,25.7276,25.6772,25.7175,200200.0
2005-01-03 09:45:00,50.93,50.98,50.9,50.91,237500.0,25.7074,25.7327,25.6923,25.6973,237500.0
2005-01-03 09:50:00,50.9,50.92,50.85,50.86,205900.0,25.6923,25.7024,25.6671,25.6721,205900.0
2005-01-03 09:55:00,50.85,50.89,50.83,50.83,126700.0,25.6671,25.6872,25.657,25.657,126700.0
2005-01-03 10:00:00,50.83,50.99,50.75,50.76,239200.0,25.657,25.7377,25.6166,25.6216,239200.0
2005-01-03 10:05:00,50.76,50.76,50.68,50.72,215200.0,25.6216,25.6216,25.5812,25.6014,215200.0
2005-01-03 10:10:00,50.72,50.75,50.7,50.74,126900.0,25.6014,25.6166,25.5913,25.6115,126900.0
2005-01-03 10:15:00,50.72,50.74,50.61,50.69,193100.0,25.6014,25.6115,25.5459,25.5863,193100.0
2005-01-03 10:20:00,50.67,50.68,50.58,50.58,140400.0,25.5762,25.5812,25.5308,25.5308,140400.0
2005-01-03 10:25:00,50.59,50.67,50.5,50.63,222200.0,25.5358,25.5762,25.4904,25.556,222200.0
2005-01-03 10:30:00,50.62,50.65,50.58,50.63,188200.0,25.551,25.5661,25.5308,25.556,188200.0
2005-01-03 10:35:00,50.63,50.64,50.55,50.63,194700.0,25.556,25.5611,25.5156,25.556,194700.0
2005-01-03 10:40:00,50.63,50.64,50.57,50.59,112600.0,25.556,25.5611,25.5257,25.5358,112600.0
2005-01-03 10:45:00,50.59,50.61,50.57,50.6,115500.0,25.5358,25.5459,25.5257,25.5409,115500.0
2005-01-03 10:50:00,50.6,50.61,50.56,50.57,114000.0,25.5409,25.5459,25.5207,25.5257,114000.0
2005-01-03 10:55:00,50.57,50.6,50.53,50.59,83300.0,25.5257,25.5409,25.5055,25.5358,83300.0
2005-01-03 11:00:00,50.59,50.6,50.44,50.44,186100.0,25.5358,25.5409,25.4601,25.4601,186100.0
2005-01-03 11:05:00,50.44,50.5,50.4,50.43,153300.0,25.4601,25.4904,25.4399,25.4551,153300.0
2005-01-03 11:10:00,50.43,50.45,50.37,50.41,128100.0,25.4551,25.4652,25.4248,25.445,128100.0
2005-01-03 11:15:00,50.42,50.48,50.41,50.46,196000.0,25.45,25.4803,25.445,25.4702,196000.0
2005-01-03 11:20:00,50.46,50.48,50.45,50.47,136100.0,25.4702,25.4803,25.4652,25.4752,136100.0
2005-01-03 11:25:00,50.47,50.48,50.41,50.41,154000.0,25.4752,25.4803,25.445,25.445,154000.0
2005-01-03 11:30:00,50.41,50.44,50.41,50.42,190700.0,25.445,25.4601,25.445,25.45,190700.0
2005-01-03 11:35:00,50.43,50.48,50.42,50.43,184400.0,25.4551,25.4803,25.45,25.4551,184400.0
2005-01-03 11:40:00,50.43,50.47,50.4,50.46,144700.0,25.4551,25.4752,25.4399,25.4702,144700.0
2005-01-03 11:45:00,50.46,50.54,50.45,50.53,108700.0,25.4702,25.5106,25.4652,25.5055,108700.0
2005-01-03 11:50:00,50.53,50.54,50.49,50.53,102300.0,25.5055,25.5106,25.4853,25.5055,102300.0
2005-01-03 11:55:00,50.52,50.55,50.47,50.47,158500.0,25.5005,25.5156,25.4752,25.4752,158500.0
2005-01-03 12:00:00,50.47,50.47,50.41,50.41,98300.0,25.4752,25.4752,25.445,25.445,98300.0
2005-01-03 12:05:00,50.41,50.42,50.39,50.41,94400.0,25.445,25.45,25.4349,25.445,94400.0
2005-01-03 12:10:00,50.41,50.42,50.38,50.4,79000.0,25.445,25.45,25.4298,25.4399,79000.0
2005-01-03 12:15:00,50.39,50.43,50.39,50.39,68900.0,25.4349,25.4551,25.4349,25.4349,68900.0
2005-01-03 12:20:00,50.39,50.41,50.37,50.38,65600.0,25.4349,25.445,25.4248,25.4298,65600.0
2005-01-03 12:25:00,50.37,50.4,50.36,50.36,63700.0,25.4248,25.4399,25.4197,25.4197,63700.0
2005-01-03 12:30:00,50.36,50.37,50.33,50.34,89100.0,25.4197,25.4248,25.4046,25.4096,89100.0
2005-01-03 12:35:00,50.34,50.35,50.31,50.33,33500.0,25.4096,25.4147,25.3945,25.4046,33500.0
2005-01-03 12:40:00,50.33,50.33,50.22,50.22,161200.0,25.4046,25.4046,25.3491,25.3491,161200.0
2005-01-03 12:45:00,50.21,50.25,50.21,50.23,152600.0,25.344,25.3642,25.344,25.3541,152600.0
2005-01-03 12:50:00,50.24,50.28,50.24,50.26,76800.0,25.3592,25.3793,25.3592,25.3693,76800.0
2005-01-03 12:55:00,50.27,50.29,50.26,50.28,76700.0,25.3743,25.3844,25.3693,25.3793,76700.0
2005-01-03 13:00:00,50.28,50.29,50.24,50.25,52700.0,25.3793,25.3844,25.3592,25.3642,52700.0
2005-01-03 13:05:00,50.24,50.25,50.17,50.18,109800.0,25.3592,25.3642,25.3238,25.3289,109800.0
2005-01-03 13:10:00,50.18,50.18,50.16,50.16,68300.0,25.3289,25.3289,25.3188,25.3188,68300.0
2005-01-03 13:15:00,50.16,50.19,50.16,50.19,63500.0,25.3188,25.3339,25.3188,25.3339,63500.0
2005-01-03 13:20:00,50.19,50.21,50.16,50.16,146800.0,25.3339,25.344,25.3188,25.3188,146800.0
2005-01-03 13:25:00,50.15,50.17,50.01,50.03,227500.0,25.3137,25.3238,25.2431,25.2532,227500.0
2005-01-03 13:30:00,50.03,50.09,50.02,50.07,97700.0,25.2532,25.2834,25.2481,25.2733,97700.0
2005-01-03 13:35:00,50.07,50.13,50.06,50.11,82000.0,25.2733,25.3036,25.2683,25.2935,82000.0
2005-01-03 13:40:00,50.11,50.12,50.06,50.09,75200.0,25.2935,25.2986,25.2683,25.2834,75200.0
2005-01-03 13:45:00,50.08,50.12,50.02,50.07,117100.0,25.2784,25.2986,25.2481,25.2733,117100.0
2005-01-03 13:50:00,50.08,50.11,50.05,50.1,67800.0,25.2784,25.2935,25.2633,25.2885,67800.0
2005-01-03 13:55:00,50.1,50.11,50.03,50.03,102000.0,25.2885,25.2935,25.2532,25.2532,102000.0
2005-01-03 14:00:00,50.03,50.11,50.02,50.09,120900.0,25.2532,25.2935,25.2481,25.2834,120900.0
2005-01-03 14:05:00,50.09,50.09,50.04,50.08,137700.0,25.2834,25.2834,25.2582,25.2784,137700.0
2005-01-03 14:10:00,50.08,50.1,50.0,50.01,225100.0,25.2784,25.2885,25.238,25.2431,225100.0
2005-01-03 14:15:00,50.0,50.03,49.96,50.01,230000.0,25.238,25.2532,25.2178,25.2431,230000.0
2005-01-03 14:20:00,50.02,50.03,49.98,50.0,197000.0,25.2481,25.2532,25.2279,25.238,197000.0
2005-01-03 14:25:00,50.0,50.01,49.97,49.99,181700.0,25.238,25.2431,25.2229,25.233,181700.0
2005-01-03 14:30:00,49.98,50.07,49.97,50.06,203800.0,25.2279,25.2733,25.2229,25.2683,203800.0
2005-01-03 14:35:00,50.06,50.1,50.02,50.06,172100.0,25.2683,25.2885,25.2481,25.2683,172100.0
2005-01-03 14:40:00,50.06,50.06,49.94,49.99,334800.0,25.2683,25.2683,25.2077,25.233,334800.0
2005-01-03 14:45:00,49.99,50.03,49.98,50.03,226400.0,25.233,25.2532,25.2279,25.2532,226400.0
2005-01-03 14:50:00,50.02,50.07,49.97,49.99,154500.0,25.2481,25.2733,25.2229,25.233,154500.0
2005-01-03 14:55:00,50.0,50.02,49.87,49.98,239400.0,25.238,25.2481,25.1724,25.2279,239400.0
2005-01-03 15:00:00,49.98,50.03,49.91,50.02,179800.0,25.2279,25.2532,25.1926,25.2481,179800.0
2005-01-03 15:05:00,50.02,50.09,50.0,50.04,247900.0,25.2481,25.2834,25.238,25.2582,247900.0
2005-01-03 15:10:00,50.03,50.04,49.98,49.98,189800.0,25.2532,25.2582,25.2279,25.2279,189800.0
2005-01-03 15:15:00,49.98,50.0,49.92,49.96,218900.0,25.2279,25.238,25.1976,25.2178,218900.0
2005-01-03 15:20:00,49.95,50.06,49.94,50.03,189300.0,25.2128,25.2683,25.2077,25.2532,189300.0
2005-01-03 15:25:00,50.03,50.03,49.93,49.96,197300.0,25.2532,25.2532,25.2027,25.2178,197300.0
2005-01-03 15:30:00,49.96,49.99,49.91,49.93,225500.0,25.2178,25.233,25.1926,25.2027,225500.0
2005-01-03 15:35:00,49.93,49.97,49.92,49.96,245100.0,25.2027,25.2229,25.1976,25.2178,245100.0
2005-01-03 15:40:00,49.96,50.08,49.95,50.07,278300.0,25.2178,25.2784,25.2128,25.2733,278300.0
2005-01-03 15:45:00,50.08,50.09,50.02,50.03,224400.0,25.2784,25.2834,25.2481,25.2532,224400.0
2005-01-03 15:50:00,50.03,50.06,49.99,50.02,331100.0,25.2532,25.2683,25.233,25.2481,331100.0
2005-01-03 15:55:00,50.02,50.09,50.01,50.09,390700.0,25.2481,25.2834,25.2431,25.2834,390700.0
2005-01-04 09:30:00,50.34,50.4,50.32,50.36,516200.0,25.4096,25.4399,25.3995,25.4197,516200.0
2005-01-04 09:35:00,50.37,50.37,50.28,50.31,330400.0,25.4248,25.4248,25.3793,25.3945,330400.0
2005-01-04 09:40:00,50.34,50.42,50.3,50.41,261100.0,25.4096,25.45,25.3894,25.445,261100.0
2005-01-04 09:45:00,50.41,50.44,50.3,50.3,331100.0,25.445,25.4601,25.3894,25.3894,331100.0
2005-01-04 09:50:00,50.3,50.44,50.28,50.4,251800.0,25.3894,25.4601,25.3793,25.4399,251800.0
2005-01-04 09:55:00,50.41,50.42,50.33,50.33,212200.0,25.445,25.45,25.4046,25.4046,212200.0
2005-01-04 10:00:00,50.33,50.4,50.29,50.4,247200.0,25.4046,25.4399,25.3844,25.4399,247200.0
2005-01-04 10:05:00,50.4,50.5,50.39,50.49,250300.0,25.4399,25.4904,25.4349,25.4853,250300.0
2005-01-04 10:10:00,50.5,50.51,50.42,50.5,205600.0,25.4904,25.4954,25.45,25.4904,205600.0
2005-01-04 10:15:00,50.51,50.53,50.45,50.48,199200.0,25.4954,25.5055,25.4652,25.4803,199200.0
2005-01-04 10:20:00,50.47,50.48,50.39,50.39,172100.0,25.4752,25.4803,25.4349,25.4349,172100.0
2005-01-04 10:25:00,50.4,50.47,50.37,50.45,208600.0,25.4399,25.4752,25.4248,25.4652,208600.0
2005-01-04 10:30:00,50.46,50.48,50.44,50.46,148700.0,25.4702,25.4803,25.4601,25.4702,148700.0
2005-01-04 10:35:00,50.47,50.53,50.47,50.48,242300.0,25.4752,25.5055,25.4752,25.4803,242300.0
2005-01-04 10:40:00,50.47,50.52,50.41,50.41,118500.0,25.4752,25.5005,25.445,25.445,118500.0
2005-01-04 10:45:00,50.42,50.45,50.35,50.4,133000.0,25.45,25.4652,25.4147,25.4399,133000.0
2005-01-04 10:50:00,50.4,50.4,50.34,50.35,126900.0,25.4399,25.4399,25.4096,25.4147,126900.0
2005-01-04 10:55:00,50.36,50.36,50.26,50.29,166900.0,25.4197,25.4197,25.3693,25.3844,166900.0
2005-01-04 11:00:00,50.29,50.3,50.21,50.29,147800.0,25.3844,25.3894,25.344,25.3844,147800.0
2005-01-04 11:05:00,50.29,50.29,50.2,50.23,104500.0,25.3844,25.3844,25.339,25.3541,104500.0
2005-01-04 11:10:00,50.23,50.27,50.2,50.24,127500.0,25.3541,25.3743,25.339,25.3592,127500.0
2005-01-04 11:15:00,50.25,50.31,50.21,50.31,175500.0,25.3642,25.3945,25.344,25.3945,175500.0
2005-01-04 11:20:00,50.3,50.33,50.21,50.21,139600.0,25.3894,25.4046,25.344,25.344,139600.0
2005-01-04 11:25:00,50.21,50.29,50.2,50.23,118200.0,25.344,25.3844,25.339,25.3541,118200.0
2005-01-04 11:30:00,50.22,50.29,50.22,50.29,103100.0,25.3491,25.3844,25.3491,25.3844,103100.0
2005-01-04 11:35:00,50.29,50.31,50.26,50.31,104300.0,25.3844,25.3945,25.3693,25.3945,104300.0
2005-01-04 11:40:00,50.31,50.34,50.29,50.33,77200.0,25.3945,25.4096,25.3844,25.4046,77200.0
2005-01-04 11:45:00,50.31,50.34,50.3,50.31,42800.0,25.3945,25.4096,25.3894,25.3945,42800.0
2005-01-04 11:50:00,50.31,50.33,50.3,50.32,53600.0,25.3945,25.4046,25.3894,25.3995,53600.0
2005-01-04 11:55:00,50.32,50.34,50.32,50.33,60200.0,25.3995,25.4096,25.3995,25.4046,60200.0
2005-01-04 12:00:00,50.32,50.34,50.25,50.26,100300.0,25.3995,25.4096,25.3642,25.3693,100300.0
2005-01-04 12:05:00,50.26,50.33,50.26,50.32,106100.0,25.3693,25.4046,25.3693,25.3995,106100.0
2005-01-04 12:10:00,50.31,50.34,50.27,50.27,104000.0,25.3945,25.4096,25.3743,25.3743,104000.0
2005-01-04 12:15:00,50.27,50.34,50.26,50.34,111600.0,25.3743,25.4096,25.3693,25.4096,111600.0
2005-01-04 12:20:00,50.34,50.38,50.33,50.38,131600.0,25.4096,25.4298,25.4046,25.4298,131600.0
2005-01-04 12:25:00,50.38,50.41,50.32,50.4,85400.0,25.4298,25.445,25.3995,25.4399,85400.0
2005-01-04 12:30:00,50.4,50.45,50.39,50.44,122700.0,25.4399,25.4652,25.4349,25.4601,122700.0
2005-01-04 12:35:00,50.47,50.5,50.44,50.5,151300.0,25.4752,25.4904,25.4601,25.4904,151300.0
2005-01-04 12:40:00,50.49,50.51,50.47,50.49,151300.0,25.4853,25.4954,25.4752,25.4853,151300.0
2005-01-04 12:45:00,50.5,50.6,50.5,50.54,210700.0,25.4904,25.5409,25.4904,25.5106,210700.0
2005-01-04 12:50:00,50.55,50.55,50.48,50.51,114600.0,25.5156,25.5156,25.4803,25.4954,114600.0
2005-01-04 12:55:00,50.52,50.56,50.45,50.45,164100.0,25.5005,25.5207,25.4652,25.4652,164100.0
2005-01-04 13:00:00,50.46,50.55,50.46,50.48,157200.0,25.4702,25.5156,25.4702,25.4803,157200.0
2005-01-04 13:05:00,50.49,50.54,50.48,50.51,145900.0,25.4853,25.5106,25.4803,25.4954,145900.0
2005-01-04 13:10:00,50.52,50.55,50.51,50.54,86700.0,25.5005,25.5156,25.4954,25.5106,86700.0
2005-01-04 13:15:00,50.55,50.56,50.53,50.54,66300.0,25.5156,25.5207,25.5055,25.5106,66300.0
2005-01-04 13:20:00,50.54,50.54,50.47,50.49,64200.0,25.5106,25.5106,25.4752,25.4853,64200.0
2005-01-04 13:25:00,50.48,50.51,50.45,50.48,90600.0,25.4803,25.4954,25.4652,25.4803,90600.0
2005-01-04 13:30:00,50.48,50.49,50.46,50.47,126000.0,25.4803,25.4853,25.4702,25.4752,126000.0
2005-01-04 13:35:00,50.47,50.48,50.41,50.43,53100.0,25.4752,25.4803,25.445,25.4551,53100.0
2005-01-04 13:40:00,50.43,50.45,50.41,50.44,55800.0,25.4551,25.4652,25.445,25.4601,55800.0
2005-01-04 13:45:00,50.45,50.47,50.44,50.46,50900.0,25.4652,25.4752,25.4601,25.4702,50900.0
2005-01-04 13:50:00,50.46,50.47,50.42,50.43,50200.0,25.4702,25.4752,25.45,25.4551,50200.0
2005-01-04 13:55:00,50.42,50.43,50.37,50.41,73700.0,25.45,25.4551,25.4248,25.445,73700.0
2005-01-04 14:00:00,50.4,50.41,50.3,50.34,157100.0,25.4399,25.445,25.3894,25.4096,157100.0
2005-01-04 14:05:00,50.34,50.35,50.16,50.2,214800.0,25.4096,25.4147,25.3188,25.339,214800.0
2005-01-04 14:10:00,50.2,50.32,50.2,50.3,104000.0,25.339,25.3995,25.339,25.3894,104000.0
2005-01-04 14:15:00,50.3,50.33,50.24,50.29,208800.0,25.3894,25.4046,25.3592,25.3844,208800.0
2005-01-04 14:20:00,50.29,50.41,50.27,50.31,169700.0,25.3844,25.445,25.3743,25.3945,169700.0
2005-01-04 14:25:00,50.31,50.31,50.15,50.23,155200.0,25.3945,25.3945,25.3137,25.3541,155200.0
2005-01-04 14:30:00,50.23,50.32,50.19,50.21,48700.0,25.3541,25.3995,25.3339,25.344,48700.0
2005-01-04 14:35:00,50.21,50.22,50.12,50.14,100000.0,25.344,25.3491,25.2986,25.3087,100000.0
2005-01-04 14:40:00,50.14,50.16,50.11,50.13,194200.0,25.3087,25.3188,25.2935,25.3036,194200.0
2005-01-04 14:45:00,50.13,50.13,49.98,49.99,309200.0,25.3036,25.3036,25.2279,25.233,309200.0
2005-01-04 14:50:00,49.99,50.05,49.98,50.0,304400.0,25.233,25.2633,25.2279,25.238,304400.0
2005-01-04 14:55:00,50.01,50.09,49.99,50.0,257000.0,25.2431,25.2834,25.233,25.238,257000.0
2005-01-04 15:00:00,50.0,50.03,49.96,50.0,287400.0,25.238,25.2532,25.2178,25.238,287400.0
2005-01-04 15:05:00,50.0,50.07,50.0,50.03,122900.0,25.238,25.2733,25.238,25.2532,122900.0
2005-01-04 15:10:00,50.04,50.05,49.92,49.93,164900.0,25.2582,25.2633,25.1976,25.2027,164900.0
2005-01-04 15:15:00,49.93,49.96,49.88,49.88,165200.0,25.2027,25.2178,25.1774,25.1774,165200.0
2005-01-04 15:20:00,49.89,49.9,49.82,49.87,238900.0,25.1825,25.1875,25.1472,25.1724,238900.0
2005-01-04 15:25:00,49.85,49.89,49.83,49.89,127700.0,25.1623,25.1825,25.1522,25.1825,127700.0
2005-01-04 15:30:00,49.89,49.9,49.87,49.89,189100.0,25.1825,25.1875,25.1724,25.1825,189100.0
2005-01-04 15:35:00,49.88,49.95,49.88,49.91,170600.0,25.1774,25.2128,25.1774,25.1926,170600.0
2005-01-04 15:40:00,49.91,49.91,49.86,49.88,168000.0,25.1926,25.1926,25.1673,25.1774,168000.0
2005-01-04 15:45:00,49.87,49.9,49.77,49.8,288400.0,25.1724,25.1875,25.1219,25.1371,288400.0
2005-01-04 15:50:00,49.8,49.84,49.75,49.76,345600.0,25.1371,25.1573,25.1118,25.1169,345600.0
2005-01-04 15:55:00,49.76,49.79,49.68,49.75,559600.0,25.1169,25.132,25.0765,25.1118,559600.0
2005-01-05 09:30:00,49.83,49.95,49.82,49.93,428400.0,25.1522,25.2128,25.1472,25.2027,428400.0
2005-01-05 09:35:00,49.94,50.0,49.85,50.0,312300.0,25.2077,25.238,25.1623,25.238,312300.0
2005-01-05 09:40:00,50.0,50.0,49.9,49.91,195800.0,25.238,25.238,25.1875,25.1926,195800.0
2005-01-05 09:45:00,49.91,50.0,49.9,49.99,279300.0,25.1926,25.238,25.1875,25.233,279300.0
2005-01-05 09:50:00,49.97,50.05,49.92,50.01,175300.0,25.2229,25.2633,25.1976,25.2431,175300.0
2005-01-05 09:55:00,50.02,50.07,50.01,50.04,195700.0,25.2481,25.2733,25.2431,25.2582,195700.0
2005-01-05 10:00:00,50.04,50.08,50.01,50.05,168400.0,25.2582,25.2784,25.2431,25.2633,168400.0
2005-01-05 10:05:00,50.05,50.1,50.01,50.09,143300.0,25.2633,25.2885,25.2431,25.2834,143300.0
2005-01-05 10:10:00,50.07,50.11,50.01,50.06,135000.0,25.2733,25.2935,25.2431,25.2683,135000.0
2005-01-05 10:15:00,50.05,50.05,49.94,49.96,122700.0,25.2633,25.2633,25.2077,25.2178,122700.0
2005-01-05 10:20:00,49.95,49.95,49.86,49.88,159400.0,25.2128,25.2128,25.1673,25.1774,159400.0
2005-01-05 10:25:00,49.88,49.93,49.82,49.87,140500.0,25.1774,25.2027,25.1472,25.1724,140500.0
2005-01-05 10:30:00,49.87,49.87,49.74,49.78,283500.0,25.1724,25.1724,25.1068,25.127,283500.0
2005-01-05 10:35:00,49.79,49.81,49.65,49.8,236400.0,25.132,25.1421,25.0613,25.1371,236400.0
2005-01-05 10:40:00,49.83,49.83,49.64,49.64,198700.0,25.1522,25.1522,25.0563,25.0563,198700.0
2005-01-05 10:45:00,49.64,49.65,49.56,49.56,184400.0,25.0563,25.0613,25.0159,25.0159,184400.0
2005-01-05 10:50:00,49.56,49.61,49.54,49.57,113200.0,25.0159,25.0412,25.0058,25.021,113200.0
2005-01-05 10:55:00,49.56,49.57,49.51,49.56,142100.0,25.0159,25.021,24.9907,25.0159,142100.0
2005-01-05 11:00:00,49.57,49.65,49.55,49.65,180400.0,25.021,25.0613,25.0109,25.0613,180400.0
2005-01-05 11:05:00,49.65,49.71,49.6,49.68,137000.0,25.0613,25.0916,25.0361,25.0765,137000.0
2005-01-05 11:10:00,49.69,49.76,49.68,49.74,131000.0,25.0815,25.1169,25.0765,25.1068,131000.0
2005-01-05 11:15:00,49.74,49.75,49.67,49.74,118000.0,25.1068,25.1118,25.0714,25.1068,118000.0
2005-01-05 11:20:00,49.74,49.75,49.63,49.66,139300.0,25.1068,25.1118,25.0513,25.0664,139300.0
2005-01-05 11:25:00,49.66,49.67,49.61,49.65,85600.0,25.0664,25.0714,25.0412,25.0613,85600.0
2005-01-05 11:30:00,49.65,49.7,49.63,49.66,94700.0,25.0613,25.0866,25.0513,25.0664,94700.0
2005-01-05 11:35:00,49.67,49.72,49.64,49.64,71900.0,25.0714,25.0967,25.0563,25.0563,71900.0
2005-01-05 11:40:00,49.64,49.69,49.63,49.68,82400.0,25.0563,25.0815,25.0513,25.0765,82400.0
2005-01-05 11:45:00,49.68,49.8,49.68,49.75,144200.0,25.0765,25.1371,25.0765,25.1118,144200.0
2005-01-05 11:50:00,49.74,49.76,49.67,49.69,91100.0,25.1068,25.1169,25.0714,25.0815,91100.0
2005-01-05 11:55:00,49.68,49.69,49.63,49.65,66300.0,25.0765,25.0815,25.0513,25.0613,66300.0
2005-01-05 12:00:00,49.64,49.66,49.6,49.62,81200.0,25.0563,25.0664,25.0361,25.0462,81200.0
2005-01-05 12:05:00,49.62,49.63,49.56,49.62,80500.0,25.0462,25.0513,25.0159,25.0462,80500.0
2005-01-05 12:10:00,49.61,49.65,49.6,49.61,86300.0,25.0412,25.0613,25.0361,25.0412,86300.0
2005-01-05 12:15:00,49.62,49.65,49.61,49.62,76500.0,25.0462,25.0613,25.0412,25.0462,76500.0
2005-01-05 12:20:00,49.62,49.72,49.57,49.67,154600.0,25.0462,25.0967,25.021,25.0714,154600.0
2005-01-05 12:25:00,49.68,49.68,49.63,49.65,70400.0,25.0765,25.0765,25.0513,25.0613,70400.0
2005-01-05 12:30:00,49.65,49.67,49.62,49.62,103100.0,25.0613,25.0714,25.0462,25.0462,103100.0
2005-01-05 12:35:00,49.63,49.63,49.54,49.59,118700.0,25.0513,25.0513,25.0058,25.0311,118700.0
2005-01-05 12:40:00,49.59,49.65,49.56,49.64,101200.0,25.0311,25.0613,25.0159,25.0563,101200.0
2005-01-05 12:45:00,49.64,49.65,49.6,49.61,77300.0,25.0563,25.0613,25.0361,25.0412,77300.0
2005-01-05 12:50:00,49.62,49.68,49.59,49.67,106700.0,25.0462,25.0765,25.0311,25.0714,106700.0
2005-01-05 12:55:00,49.66,49.71,49.62,49.67,90000.0,25.0664,25.0916,25.0462,25.0714,90000.0
2005-01-05 13:00:00,49.66,49.75,49.66,49.75,192700.0,25.0664,25.1118,25.0664,25.1118,192700.0
2005-01-05 13:05:00,49.74,49.75,49.66,49.68,116600.0,25.1068,25.1118,25.0664,25.0765,116600.0
2005-01-05 13:10:00,49.69,49.75,49.66,49.72,158500.0,25.0815,25.1118,25.0664,25.0967,158500.0
2005-01-05 13:15:00,49.7,49.72,49.68,49.71,61400.0,25.0866,25.0967,25.0765,25.0916,61400.0
2005-01-05 13:20:00,49.71,49.84,49.7,49.82,142500.0,25.0916,25.1573,25.0866,25.1472,142500.0
2005-01-05 13:25:00,49.81,49.83,49.79,49.82,118100.0,25.1421,25.1522,25.132,25.1472,118100.0
2005-01-05 13:30:00,49.83,49.95,49.8,49.84,165400.0,25.1522,25.2128,25.1371,25.1573,165400.0
2005-01-05 13:35:00,49.85,49.87,49.79,49.81,74400.0,25.1623,25.1724,25.132,25.1421,74400.0
2005-01-05 13:40:00,49.8,49.8,49.77,49.78,77700.0,25.1371,25.1371,25.1219,25.127,77700.0
2005-01-05 13:45:00,49.78,49.82,49.77,49.78,77400.0,25.127,25.1472,25.1219,25.127,77400.0
2005-01-05 13:50:00,49.79,49.79,49.76,49.76,68800.0,25.132,25.132,25.1169,25.1169,68800.0
2005-01-05 13:55:00,49.77,49.95,49.69,49.7,110000.0,25.1219,25.2128,25.0815,25.0866,110000.0
2005-01-05 14:00:00,49.7,49.72,49.66,49.72,123300.0,25.0866,25.0967,25.0664,25.0967,123300.0
2005-01-05 14:05:00,49.73,49.75,49.71,49.73,43600.0,25.1017,25.1118,25.0916,25.1017,43600.0
2005-01-05 14:10:00,49.73,49.73,49.65,49.73,80600.0,25.1017,25.1017,25.0613,25.1017,80600.0
2005-01-05 14:15:00,49.71,49.71,49.67,49.68,92600.0,25.0916,25.0916,25.0714,25.0765,92600.0
2005-01-05 14:20:00,49.68,49.71,49.63,49.67,87400.0,25.0765,25.0916,25.0513,25.0714,87400.0
2005-01-05 14:25:00,49.67,49.71,49.67,49.7,53700.0,25.0714,25.0916,25.0714,25.0866,53700.0
2005-01-05 14:30:00,49.69,49.74,49.68,49.72,64100.0,25.0815,25.1068,25.0765,25.0967,64100.0
2005-01-05 14:35:00,49.72,49.74,49.72,49.73,40400.0,25.0967,25.1068,25.0967,25.1017,40400.0
2005-01-05 14:40:00,49.74,49.74,49.66,49.69,97400.0,25.1068,25.1068,25.0664,25.0815,97400.0
2005-01-05 14:45:00,49.68,49.71,49.64,49.69,92300.0,25.0765,25.0916,25.0563,25.0815,92300.0
2005-01-05 14:50:00,49.69,49.71,49.67,49.7,78300.0,25.0815,25.0916,25.0714,25.0866,78300.0
2005-01-05 14:55:00,49.7,49.72,49.65,49.65,98700.0,25.0866,25.0967,25.0613,25.0613,98700.0
2005-01-05 15:00:00,49.65,49.68,49.64,49.66,97000.0,25.0613,25.0765,25.0563,25.0664,97000.0
2005-01-05 15:05:00,49.67,49.73,49.67,49.73,86600.0,25.0714,25.1017,25.0714,25.1017,86600.0
2005-01-05 15:10:00,49.74,49.95,49.73,49.76,144100.0,25.1068,25.2128,25.1017,25.1169,144100.0
2005-01-05 15:15:00,49.76,49.95,49.76,49.77,109700.0,25.1169,25.2128,25.1169,25.1219,109700.0
2005-01-05 15:20:00,49.76,49.77,49.7,49.72,108600.0,25.1169,25.1219,25.0866,25.0967,108600.0
2005-01-05 15:25:00,49.72,49.74,49.57,49.62,184600.0,25.0967,25.1068,25.021,25.0462,184600.0
2005-01-05 15:30:00,49.62,49.68,49.61,49.65,131900.0,25.0462,25.0765,25.0412,25.0613,131900.0
2005-01-05 15:35:00,49.65,49.66,49.55,49.56,133900.0,25.0613,25.0664,25.0109,25.0159,133900.0
2005-01-05 15:40:00,49.57,49.58,49.52,49.54,185800.0,25.021,25.026,24.9957,25.0058,185800.0
2005-01-05 15:45:00,49.55,49.6,49.52,49.58,149800.0,25.0109,25.0361,24.9957,25.026,149800.0
2005-01-05 15:50:00,49.59,49.6,49.53,49.54,231300.0,25.0311,25.0361,25.0008,25.0058,231300.0
2005-01-05 15:55:00,49.54,49.54,49.45,49.45,415300.0,25.0058,25.0058,24.9604,24.9604,415300.0
2005-01-06 09:30:00,49.3,49.38,49.25,49.36,392100.0,24.8847,24.9251,24.8594,24.915,392100.0
2005-01-06 09:35:00,49.36,49.38,49.25,49.33,235400.0,24.915,24.9251,24.8594,24.8998,235400.0
2005-01-06 09:40:00,49.32,49.38,49.31,49.35,109000.0,24.8948,24.9251,24.8897,24.9099,109000.0
2005-01-06 09:45:00,49.36,49.43,49.35,49.39,175100.0,24.915,24.9503,24.9099,24.9301,175100.0
2005-01-06 09:50:00,49.39,49.45,49.36,49.39,141900.0,24.9301,24.9604,24.915,24.9301,141900.0
2005-01-06 09:55:00,49.39,49.4,49.35,49.38,185100.0,24.9301,24.9352,24.9099,24.9251,185100.0
2005-01-06 10:00:00,49.39,49.4,49.31,49.33,202900.0,24.9301,24.9352,24.8897,24.8998,202900.0
2005-01-06 10:05:00,49.34,49.4,49.33,49.4,139100.0,24.9049,24.9352,24.8998,24.9352,139100.0
2005-01-06 10:10:00,49.4,49.54,49.4,49.51,154200.0,24.9352,25.0058,24.9352,24.9907,154200.0
2005-01-06 10:15:00,49.5,49.54,49.46,49.47,92600.0,24.9856,25.0058,24.9654,24.9705,92600.0
2005-01-06 10:20:00,49.48,49.5,49.43,49.5,149600.0,24.9755,24.9856,24.9503,24.9856,149600.0
2005-01-06 10:25:00,49.5,49.61,49.49,49.58,192600.0,24.9856,25.0412,24.9806,25.026,192600.0
2005-01-06 10:30:00,49.55,49.6,49.53,49.6,141300.0,25.0109,25.0361,25.0008,25.0361,141300.0
2005-01-06 10:35:00,49.6,49.74,49.59,49.7,169500.0,25.0361,25.1068,25.0311,25.0866,169500.0
2005-01-06 10:40:00,49.7,49.79,49.64,49.79,110500.0,25.0866,25.132,25.0563,25.132,110500.0
2005-01-06 10:45:00,49.78,49.8,49.68,49.69,151300.0,25.127,25.1371,25.0765,25.0815,151300.0
2005-01-06 10:50:00,49.7,49.73,49.61,49.61,170600.0,25.0866,25.1017,25.0412,25.0412,170600.0
2005-01-06 10:55:00,49.62,49.73,49.62,49.71,105400.0,25.0462,25.1017,25.0462,25.0916,105400.0
2005-01-06 11:00:00,49.71,49.73,49.68,49.73,92000.0,25.0916,25.1017,25.0765,25.1017,92000.0
2005-01-06 11:05:00,49.73,49.89,49.73,49.88,225100.0,25.1017,25.1825,25.1017,25.1774,225100.0
2005-01-06 11:10:00,49.89,49.93,49.84,49.87,178500.0,25.1825,25.2027,25.1573,25.1724,178500.0
2005-01-06 11:15:00,49.88,49.93,49.87,49.88,104700.0,25.1774,25.2027,25.1724,25.1774,104700.0
2005-01-06 11:20:00,49.89,49.93,49.87,49.88,139400.0,25.1825,25.2027,25.1724,25.1774,139400.0
2005-01-06 11:25:00,49.88,49.89,49.82,49.87,106700.0,25.1774,25.1825,25.1472,25.1724,106700.0
2005-01-06 11:30:00,49.87,49.98,49.87,49.91,139600.0,25.1724,25.2279,25.1724,25.1926,139600.0
2005-01-06 11:35:00,49.92,49.93,49.84,49.87,105100.0,25.1976,25.2027,25.1573,25.1724,105100.0
2005-01-06 11:40:00,49.87,49.88,49.83,49.85,85300.0,25.1724,25.1774,25.1522,25.1623,85300.0
2005-01-06 11:45:00,49.85,49.9,49.84,49.9,68600.0,25.1623,25.1875,25.1573,25.1875,68600.0
2005-01-06 11:50:00,49.9,49.9,49.83,49.86,66900.0,25.1875,25.1875,25.1522,25.1673,66900.0
2005-01-06 11:55:00,49.87,49.87,49.81,49.83,76100.0,25.1724,25.1724,25.1421,25.1522,76100.0
2005-01-06 12:00:00,49.84,49.85,49.77,49.82,92600.0,25.1573,25.1623,25.1219,25.1472,92600.0
2005-01-06 12:05:00,49.83,49.89,49.83,49.87,154600.0,25.1522,25.1825,25.1522,25.1724,154600.0
2005-01-06 12:10:00,49.86,49.88,49.82,49.86,59400.0,25.1673,25.1774,25.1472,25.1673,59400.0
2005-01-06 12:15:00,49.87,49.88,49.83,49.85,59500.0,25.1724,25.1774,25.1522,25.1623,59500.0
2005-01-06 12:20:00,49.84,49.85,49.83,49.84,75700.0,25.1573,25.1623,25.1522,25.1573,75700.0
2005-01-06 12:25:00,49.83,49.88,49.82,49.86,148400.0,25.1522,25.1774,25.1472,25.1673,148400.0
2005-01-06 12:30:00,49.86,49.89,49.85,49.89,55400.0,25.1673,25.1825,25.1623,25.1825,55400.0
2005-01-06 12:35:00,49.88,49.93,49.88,49.93,107600.0,25.1774,25.2027,25.1774,25.2027,107600.0
2005-01-06 12:40:00,49.92,49.95,49.91,49.93,90000.0,25.1976,25.2128,25.1926,25.2027,90000.0
2005-01-06 12:45:00,49.93,49.94,49.91,49.92,64600.0,25.2027,25.2077,25.1926,25.1976,64600.0
2005-01-06 12:50:00,49.91,49.94,49.89,49.9,72700.0,25.1926,25.2077,25.1825,25.1875,72700.0
2005-01-06 12:55:00,49.9,49.9,49.84,49.84,83700.0,25.1875,25.1875,25.1573,25.1573,83700.0
2005-01-06 13:00:00,49.85,49.89,49.85,49.88,73600.0,25.1623,25.1825,25.1623,25.1774,73600.0
2005-01-06 13:05:00,49.88,49.9,49.81,49.83,123900.0,25.1774,25.1875,25.1421,25.1522,123900.0
2005-01-06 13:10:00,49.83,49.89,49.83,49.88,45000.0,25.1522,25.1825,25.1522,25.1774,45000.0
2005-01-06 13:15:00,49.89,49.93,49.88,49.92,50300.0,25.1825,25.2027,25.1774,25.1976,50300.0
2005-01-06 13:20:00,49.93,50.12,49.92,50.11,303200.0,25.2027,25.2986,25.1976,25.2935,303200.0
2005-01-06 13:25:00,50.11,50.16,50.05,50.14,263300.0,25.2935,25.3188,25.2633,25.3087,263300.0
2005-01-06 13:30:00,50.15,50.15,50.06,50.1,161800.0,25.3137,25.3137,25.2683,25.2885,161800.0
2005-01-06 13:35:00,50.08,50.15,50.08,50.15,156900.0,25.2784,25.3137,25.2784,25.3137,156900.0
2005-01-06 13:40:00,50.14,50.15,50.11,50.14,123700.0,25.3087,25.3137,25.2935,25.3087,123700.0
2005-01-06 13:45:00,50.13,50.19,50.11,50.17,158900.0,25.3036,25.3339,25.2935,25.3238,158900.0
2005-01-06 13:50:00,50.17,50.18,50.11,50.11,255700.0,25.3238,25.3289,25.2935,25.2935,255700.0
2005-01-06 13:55:00,50.12,50.16,50.06,50.09,114500.0,25.2986,25.3188,25.2683,25.2834,114500.0
2005-01-06 14:00:00,50.09,50.13,50.09,50.12,94300.0,25.2834,25.3036,25.2834,25.2986,94300.0
2005-01-06 14:05:00,50.12,50.15,50.1,50.12,93100.0,25.2986,25.3137,25.2885,25.2986,93100.0
2005-01-06 14:10:00,50.1,50.11,50.01,50.05,156000.0,25.2885,25.2935,25.2431,25.2633,156000.0
2005-01-06 14:15:00,50.05,50.05,49.99,50.02,162800.0,25.2633,25.2633,25.233,25.2481,162800.0
2005-01-06 14:20:00,50.02,50.05,49.99,50.02,179700.0,25.2481,25.2633,25.233,25.2481,179700.0
2005-01-06 14:25:00,50.02,50.02,49.97,49.99,144500.0,25.2481,25.2481,25.2229,25.233,144500.0
2005-01-06 14:30:00,49.99,50.0,49.96,50.0,89800.0,25.233,25.238,25.2178,25.238,89800.0
2005-01-06 14:35:00,50.0,50.0,49.96,50.0,133800.0,25.238,25.238,25.2178,25.238,133800.0
2005-01-06 14:40:00,50.0,50.01,49.95,49.96,152400.0,25.238,25.2431,25.2128,25.2178,152400.0
2005-01-06 14:45:00,49.95,49.99,49.93,49.93,128700.0,25.2128,25.233,25.2027,25.2027,128700.0
2005-01-06 14:50:00,49.93,49.97,49.92,49.95,64000.0,25.2027,25.2229,25.1976,25.2128,64000.0
2005-01-06 14:55:00,49.96,49.97,49.89,49.94,136100.0,25.2178,25.2229,25.1825,25.2077,136100.0
2005-01-06 15:00:00,49.95,50.03,49.92,50.01,203000.0,25.2128,25.2532,25.1976,25.2431,203000.0
2005-01-06 15:05:00,50.01,50.03,49.98,49.99,211800.0,25.2431,25.2532,25.2279,25.233,211800.0
2005-01-06 15:10:00,50.0,50.01,49.99,50.0,119600.0,25.238,25.2431,25.233,25.238,119600.0
2005-01-06 15:15:00,50.01,50.1,49.96,50.02,170200.0,25.2431,25.2885,25.2178,25.2481,170200.0
2005-01-06 15:20:00,50.01,50.01,49.96,49.98,238300.0,25.2431,25.2431,25.2178,25.2279,238300.0
2005-01-06 15:25:00,49.98,50.1,49.98,50.1,242300.0,25.2279,25.2885,25.2279,25.2885,242300.0
2005-01-06 15:30:00,50.1,50.13,50.09,50.11,187000.0,25.2885,25.3036,25.2834,25.2935,187000.0
2005-01-06 15:35:00,50.11,50.12,50.06,50.1,197300.0,25.2935,25.2986,25.2683,25.2885,197300.0
2005-01-06 15:40:00,50.1,50.19,50.09,50.16,225900.0,25.2885,25.3339,25.2834,25.3188,225900.0
2005-01-06 15:45:00,50.16,50.17,50.14,50.16,215600.0,25.3188,25.3238,25.3087,25.3188,215600.0
2005-01-06 15:50:00,50.16,50.17,50.13,50.17,213900.0,25.3188,25.3238,25.3036,25.3238,213900.0
2005-01-06 15:55:00,50.16,50.18,50.09,50.11,300000.0,25.3188,25.3289,25.2834,25.2935,300000.0
2005-01-07 09:30:00,50.12,50.23,50.03,50.18,518800.0,25.2986,25.3541,25.2532,25.3289,518800.0
2005-01-07 09:35:00,50.19,50.24,50.09,50.12,287900.0,25.3339,25.3592,25.2834,25.2986,287900.0
2005-01-07 09:40:00,50.13,50.17,50.1,50.12,155600.0,25.3036,25.3238,25.2885,25.2986,155600.0
2005-01-07 09:45:00,50.12,50.21,50.1,50.2,188100.0,25.2986,25.344,25.2885,25.339,188100.0
2005-01-07 09:50:00,50.2,50.23,50.15,50.18,201900.0,25.339,25.3541,25.3137,25.3289,201900.0
2005-01-07 09:55:00,50.2,50.2,50.07,50.12,159500.0,25.339,25.339,25.2733,25.2986,159500.0
2005-01-07 10:00:00,50.13,50.19,50.12,50.15,165900.0,25.3036,25.3339,25.2986,25.3137,165900.0
2005-01-07 10:05:00,50.15,50.16,50.08,50.09,127100.0,25.3137,25.3188,25.2784,25.2834,127100.0
2005-01-07 10:10:00,50.08,50.1,50.04,50.05,135700.0,25.2784,25.2885,25.2582,25.2633,135700.0
2005-01-07 10:15:00,50.02,50.04,50.0,50.01,163500.0,25.2481,25.2582,25.238,25.2431,163500.0
2005-01-07 10:20:00,50.02,50.02,49.87,49.89,178000.0,25.2481,25.2481,25.1724,25.1825,178000.0
2005-01-07 10:25:00,49.9,49.92,49.78,49.84,177500.0,25.1875,25.1976,25.127,25.1573,177500.0
2005-01-07 10:30:00,49.84,49.85,49.75,49.76,160300.0,25.1573,25.1623,25.1118,25.1169,160300.0
2005-01-07 10:35:00,49.75,49.76,49.59,49.59,338200.0,25.1118,25.1169,25.0311,25.0311,338200.0
2005-01-07 10:40:00,49.59,49.6,49.52,49.58,196200.0,25.0311,25.0361,24.9957,25.026,196200.0
2005-01-07 10:45:00,49.59,49.61,49.55,49.6,132700.0,25.0311,25.0412,25.0109,25.0361,132700.0
2005-01-07 10:50:00,49.6,49.64,49.59,49.64,130800.0,25.0361,25.0563,25.0311,25.0563,130800.0
2005-01-07 10:55:00,49.63,49.65,49.6,49.6,129400.0,25.0513,25.0613,25.0361,25.0361,129400.0
2005-01-07 11:00:00,49.61,49.7,49.61,49.7,194900.0,25.0412,25.0866,25.0412,25.0866,194900.0
2005-01-07 11:05:00,49.69,49.77,49.68,49.76,173800.0,25.0815,25.1219,25.0765,25.1169,173800.0
2005-01-07 11:10:00,49.75,49.8,49.74,49.77,110300.0,25.1118,25.1371,25.1068,25.1219,110300.0
2005-01-07 11:15:00,49.77,49.8,49.74,49.74,106300.0,25.1219,25.1371,25.1068,25.1068,106300.0
2005-01-07 11:20:00,49.73,49.85,49.73,49.81,133900.0,25.1017,25.1623,25.1017,25.1421,133900.0
2005-01-07 11:25:00,49.81,49.92,49.81,49.9,148600.0,25.1421,25.1976,25.1421,25.1875,148600.0
2005-01-07 11:30:00,49.89,50.05,49.89,50.03,190000.0,25.1825,25.2633,25.1825,25.2532,190000.0
2005-01-07 11:35:00,50.03,50.05,49.96,49.98,107000.0,25.2532,25.2633,25.2178,25.2279,107000.0
2005-01-07 11:40:00,49.97,50.0,49.91,50.0,93200.0,25.2229,25.238,25.1926,25.238,93200.0
2005-01-07 11:45:00,50.0,50.06,49.99,50.01,118500.0,25.238,25.2683,25.233,25.2431,118500.0
2005-01-07 11:50:00,50.02,50.06,49.62,50.06,111600.0,25.2481,25.2683,25.0462,25.2683,111600.0
2005-01-07 11:55:00,50.05,50.11,50.04,50.11,98000.0,25.2633,25.2935,25.2582,25.2935,98000.0
2005-01-07 12:00:00,50.11,50.18,50.1,50.12,142900.0,25.2935,25.3289,25.2885,25.2986,142900.0
2005-01-07 12:05:00,50.12,50.16,50.12,50.13,67500.0,25.2986,25.3188,25.2986,25.3036,67500.0
2005-01-07 12:10:00,50.13,50.14,50.05,50.09,86700.0,25.3036,25.3087,25.2633,25.2834,86700.0
2005-01-07 12:15:00,50.08,50.12,50.02,50.05,108700.0,25.2784,25.2986,25.2481,25.2633,108700.0
2005-01-07 12:20:00,50.05,50.1,50.02,50.09,60000.0,25.2633,25.2885,25.2481,25.2834,60000.0
2005-01-07 12:25:00,50.08,50.13,50.05,50.13,49600.0,25.2784,25.3036,25.2633,25.3036,49600.0
2005-01-07 12:30:00,50.14,50.18,50.12,50.16,65200.0,25.3087,25.3289,25.2986,25.3188,65200.0
2005-01-07 12:35:00,50.16,50.24,50.14,50.17,108100.0,25.3188,25.3592,25.3087,25.3238,108100.0
2005-01-07 12:40:00,50.18,50.18,50.15,50.16,66600.0,25.3289,25.3289,25.3137,25.3188,66600.0
2005-01-07 12:45:00,50.17,50.17,50.12,50.12,58600.0,25.3238,25.3238,25.2986,25.2986,58600.0
2005-01-07 12:50:00,50.12,50.14,50.08,50.09,99100.0,25.2986,25.3087,25.2784,25.2834,99100.0
2005-01-07 12:55:00,50.09,50.1,50.06,50.08,139200.0,25.2834,25.2885,25.2683,25.2784,139200.0
2005-01-07 13:00:00,50.09,50.14,50.06,50.13,60800.0,25.2834,25.3087,25.2683,25.3036,60800.0
2005-01-07 13:05:00,50.13,50.15,50.1,50.14,116200.0,25.3036,25.3137,25.2885,25.3087,116200.0
2005-01-07 13:10:00,50.15,50.18,50.1,50.18,92600.0,25.3137,25.3289,25.2885,25.3289,92600.0
2005-01-07 13:15:00,50.17,50.19,50.17,50.17,49100.0,25.3238,25.3339,25.3238,25.3238,49100.0
2005-01-07 13:20:00,50.18,50.19,50.16,50.17,27400.0,25.3289,25.3339,25.3188,25.3238,27400.0
2005-01-07 13:25:00,50.17,50.19,50.16,50.18,22900.0,25.3238,25.3339,25.3188,25.3289,22900.0
2005-01-07 13:30:00,50.19,50.25,50.18,50.25,142900.0,25.3339,25.3642,25.3289,25.3642,142900.0
2005-01-07 13:35:00,50.24,50.26,50.2,50.21,153600.0,25.3592,25.3693,25.339,25.344,153600.0
2005-01-07 13:40:00,50.25,50.25,50.2,50.23,58700.0,25.3642,25.3642,25.339,25.3541,58700.0
2005-01-07 13:45:00,50.22,50.23,50.18,50.21,56900.0,25.3491,25.3541,25.3289,25.344,56900.0
2005-01-07 13:50:00,50.21,50.21,50.17,50.18,45100.0,25.344,25.344,25.3238,25.3289,45100.0
2005-01-07 13:55:00,50.19,50.24,50.18,50.22,68000.0,25.3339,25.3592,25.3289,25.3491,68000.0
2005-01-07 14:00:00,50.22,50.25,50.2,50.24,66400.0,25.3491,25.3642,25.339,25.3592,66400.0
2005-01-07 14:05:00,50.24,50.25,50.2,50.2,41200.0,25.3592,25.3642,25.339,25.339,41200.0
2005-01-07 14:10:00,50.19,50.19,50.15,50.18,150500.0,25.3339,25.3339,25.3137,25.3289,150500.0
2005-01-07 14:15:00,50.18,50.19,50.13,50.14,68100.0,25.3289,25.3339,25.3036,25.3087,68100.0
2005-01-07 14:20:00,50.14,50.14,50.01,50.01,107300.0,25.3087,25.3087,25.2431,25.2431,107300.0
2005-01-07 14:25:00,50.01,50.04,49.98,50.0,66200.0,25.2431,25.2582,25.2279,25.238,66200.0
2005-01-07 14:30:00,50.0,50.04,49.92,49.94,171500.0,25.238,25.2582,25.1976,25.2077,171500.0
2005-01-07 14:35:00,49.91,49.94,49.85,49.86,107500.0,25.1926,25.2077,25.1623,25.1673,107500.0
2005-01-07 14:40:00,49.86,49.93,49.85,49.86,99300.0,25.1673,25.2027,25.1623,25.1673,99300.0
2005-01-07 14:45:00,49.85,49.86,49.78,49.82,117600.0,25.1623,25.1673,25.127,25.1472,117600.0
2005-01-07 14:50:00,49.82,49.89,49.8,49.89,87000.0,25.1472,25.1825,25.1371,25.1825,87000.0
2005-01-07 14:55:00,49.9,49.91,49.88,49.91,65500.0,25.1875,25.1926,25.1774,25.1926,65500.0
2005-01-07 15:00:00,49.91,49.94,49.87,49.87,176400.0,25.1926,25.2077,25.1724,25.1724,176400.0
2005-01-07 15:05:00,49.87,49.89,49.85,49.85,212000.0,25.1724,25.1825,25.1623,25.1623,212000.0
2005-01-07 15:10:00,49.85,49.93,49.85,49.9,183300.0,25.1623,25.2027,25.1623,25.1875,183300.0
2005-01-07 15:15:00,49.9,49.93,49.88,49.9,47500.0,25.1875,25.2027,25.1774,25.1875,47500.0
2005-01-07 15:20:00,49.9,49.96,49.89,49.92,65400.0,25.1875,25.2178,25.1825,25.1976,65400.0
2005-01-07 15:25:00,49.92,49.93,49.88,49.91,68000.0,25.1976,25.2027,25.1774,25.1926,68000.0
2005-01-07 15:30:00,49.91,49.96,49.9,49.93,119200.0,25.1926,25.2178,25.1875,25.2027,119200.0
2005-01-07 15:35:00,49.93,49.93,49.9,49.92,111300.0,25.2027,25.2027,25.1875,25.1976,111300.0
2005-01-07 15:40:00,49.92,49.94,49.87,49.87,87500.0,25.1976,25.2077,25.1724,25.1724,87500.0
2005-01-07 15:45:00,49.88,49.91,49.86,49.87,129400.0,25.1774,25.1926,25.1673,25.1724,129400.0
2005-01-07 15:50:00,49.86,49.87,49.79,49.85,210900.0,25.1673,25.1724,25.132,25.1623,210900.0
2005-01-07 15:55:00,49.85,49.86,49.78,49.78,225700.0,25.1623,25.1673,25.127,25.127,225700.0
2005-01-10 09:30:00,49.86,49.99,49.84,49.91,411700.0,25.1673,25.233,25.1573,25.1926,411700.0
2005-01-10 09:35:00,49.91,49.98,49.88,49.93,163000.0,25.1926,25.2279,25.1774,25.2027,163000.0
2005-01-10 09:40:00,49.93,49.99,49.9,49.98,135000.0,25.2027,25.233,25.1875,25.2279,135000.0
2005-01-10 09:45:00,49.99,50.03,49.95,49.97,170500.0,25.233,25.2532,25.2128,25.2229,170500.0
2005-01-10 09:50:00,49.97,50.0,49.91,49.99,138100.0,25.2229,25.238,25.1926,25.233,138100.0
2005-01-10 09:55:00,49.99,50.05,49.99,50.05,203900.0,25.233,25.2633,25.233,25.2633,203900.0
2005-01-10 10:00:00,50.06,50.09,50.01,50.07,201800.0,25.2683,25.2834,25.2431,25.2733,201800.0
2005-01-10 10:05:00,50.07,50.08,49.99,50.02,141000.0,25.2733,25.2784,25.233,25.2481,141000.0
2005-01-10 10:10:00,50.02,50.06,49.97,50.05,151900.0,25.2481,25.2683,25.2229,25.2633,151900.0
2005-01-10 10:15:00,50.05,50.18,50.05,50.16,176600.0,25.2633,25.3289,25.2633,25.3188,176600.0
2005-01-10 10:20:00,50.17,50.2,50.15,50.2,105000.0,25.3238,25.339,25.3137,25.339,105000.0
2005-01-10 10:25:00,50.2,50.22,50.17,50.21,145000.0,25.339,25.3491,25.3238,25.344,145000.0
2005-01-10 10:30:00,50.21,50.21,50.15,50.2,283200.0,25.344,25.344,25.3137,25.339,283200.0
2005-01-10 10:35:00,50.21,50.22,50.17,50.22,110000.0,25.344,25.3491,25.3238,25.3491,110000.0
2005-01-10 10:40:00,50.22,50.24,50.18,50.22,161000.0,25.3491,25.3592,25.3289,25.3491,161000.0
2005-01-10 10:45:00,50.22,50.24,50.17,50.22,140700.0,25.3491,25.3592,25.3238,25.3491,140700.0
2005-01-10 10:50:00,50.22,50.23,50.2,50.2,105900.0,25.3491,25.3541,25.339,25.339,105900.0
2005-01-10 10:55:00,50.2,50.2,50.13,50.2,216700.0,25.339,25.339,25.3036,25.339,216700.0
2005-01-10 11:00:00,50.2,50.22,50.17,50.19,150000.0,25.339,25.3491,25.3238,25.3339,150000.0
2005-01-10 11:05:00,50.19,50.26,50.18,50.24,127400.0,25.3339,25.3693,25.3289,25.3592,127400.0
2005-01-10 11:10:00,50.24,50.25,50.21,50.24,82200.0,25.3592,25.3642,25.344,25.3592,82200.0
2005-01-10 11:15:00,50.25,50.26,50.2,50.25,85800.0,25.3642,25.3693,25.339,25.3642,85800.0
2005-01-10 11:20:00,50.22,50.25,50.2,50.23,62500.0,25.3491,25.3642,25.339,25.3541,62500.0
2005-01-10 11:25:00,50.23,50.28,50.19,50.28,109900.0,25.3541,25.3793,25.3339,25.3793,109900.0
2005-01-10 11:30:00,50.28,50.3,50.25,50.27,118100.0,25.3793,25.3894,25.3642,25.3743,118100.0
2005-01-10 11:35:00,50.28,50.29,50.22,50.26,71300.0,25.3793,25.3844,25.3491,25.3693,71300.0
2005-01-10 11:40:00,50.26,50.31,50.24,50.3,63600.0,25.3693,25.3945,25.3592,25.3894,63600.0
2005-01-10 11:45:00,50.29,50.31,50.27,50.28,35700.0,25.3844,25.3945,25.3743,25.3793,35700.0
2005-01-10 11:50:00,50.28,50.3,50.26,50.29,43400.0,25.3793,25.3894,25.3693,25.3844,43400.0
2005-01-10 11:55:00,50.29,50.33,50.29,50.32,39200.0,25.3844,25.4046,25.3844,25.3995,39200.0
2005-01-10 12:00:00,50.32,50.44,50.3,50.43,96800.0,25.3995,25.4601,25.3894,25.4551,96800.0
2005-01-10 12:05:00,50.44,50.49,50.41,50.49,136500.0,25.4601,25.4853,25.445,25.4853,136500.0
2005-01-10 12:10:00,50.49,50.5,50.45,50.46,109300.0,25.4853,25.4904,25.4652,25.4702,109300.0
2005-01-10 12:15:00,50.48,50.48,50.39,50.4,85400.0,25.4803,25.4803,25.4349,25.4399,85400.0
2005-01-10 12:20:00,50.39,50.4,50.35,50.37,62900.0,25.4349,25.4399,25.4147,25.4248,62900.0
2005-01-10 12:25:00,50.38,50.38,50.28,50.35,70700.0,25.4298,25.4298,25.3793,25.4147,70700.0
2005-01-10 12:30:00,50.34,50.37,50.33,50.35,71300.0,25.4096,25.4248,25.4046,25.4147,71300.0
2005-01-10 12:35:00,50.34,50.37,50.32,50.35,79200.0,25.4096,25.4248,25.3995,25.4147,79200.0
2005-01-10 12:40:00,50.34,50.35,50.27,50.31,73300.0,25.4096,25.4147,25.3743,25.3945,73300.0
2005-01-10 12:45:00,50.3,50.34,50.28,50.32,43100.0,25.3894,25.4096,25.3793,25.3995,43100.0
2005-01-10 12:50:00,50.33,50.34,50.3,50.34,59300.0,25.4046,25.4096,25.3894,25.4096,59300.0
2005-01-10 12:55:00,50.33,50.35,50.3,50.3,62000.0,25.4046,25.4147,25.3894,25.3894,62000.0
2005-01-10 13:00:00,50.3,50.32,50.28,50.31,62900.0,25.3894,25.3995,25.3793,25.3945,62900.0
2005-01-10 13:05:00,50.31,50.32,50.28,50.3,42800.0,25.3945,25.3995,25.3793,25.3894,42800.0
2005-01-10 13:10:00,50.31,50.37,50.3,50.36,52700.0,25.3945,25.4248,25.3894,25.4197,52700.0
2005-01-10 13:15:00,50.36,50.44,50.36,50.4,115600.0,25.4197,25.4601,25.4197,25.4399,115600.0
2005-01-10 13:20:00,50.4,50.41,50.37,50.38,51400.0,25.4399,25.445,25.4248,25.4298,51400.0
2005-01-10 13:25:00,50.38,50.45,50.38,50.44,83700.0,25.4298,25.4652,25.4298,25.4601,83700.0
2005-01-10 13:30:00,50.44,50.44,50.41,50.42,85200.0,25.4601,25.4601,25.445,25.45,85200.0
2005-01-10 13:35:00,50.41,50.42,50.39,50.39,67200.0,25.445,25.45,25.4349,25.4349,67200.0
2005-01-10 13:40:00,50.39,50.42,50.39,50.41,40500.0,25.4349,25.45,25.4349,25.445,40500.0
2005-01-10 13:45:00,50.41,50.45,50.4,50.44,59600.0,25.445,25.4652,25.4399,25.4601,59600.0
2005-01-10 13:50:00,50.45,50.49,50.44,50.48,93400.0,25.4652,25.4853,25.4601,25.4803,93400.0
2005-01-10 13:55:00,50.48,50.48,50.4,50.41,137700.0,25.4803,25.4803,25.4399,25.445,137700.0
2005-01-10 14:00:00,50.41,50.43,50.35,50.38,86200.0,25.445,25.4551,25.4147,25.4298,86200.0
2005-01-10 14:05:00,50.39,50.39,50.31,50.31,78700.0,25.4349,25.4349,25.3945,25.3945,78700.0
2005-01-10 14:10:00,50.32,50.32,50.24,50.27,98100.0,25.3995,25.3995,25.3592,25.3743,98100.0
2005-01-10 14:15:00,50.27,50.28,50.16,50.21,106200.0,25.3743,25.3793,25.3188,25.344,106200.0
2005-01-10 14:20:00,50.21,50.22,50.17,50.2,111100.0,25.344,25.3491,25.3238,25.339,111100.0
2005-01-10 14:25:00,50.2,50.21,50.09,50.09,94000.0,25.339,25.344,25.2834,25.2834,94000.0
2005-01-10 14:30:00,50.1,50.11,50.04,50.1,110900.0,25.2885,25.2935,25.2582,25.2885,110900.0
2005-01-10 14:35:00,50.09,50.1,50.01,50.05,113400.0,25.2834,25.2885,25.2431,25.2633,113400.0
2005-01-10 14:40:00,50.04,50.08,50.02,50.02,80800.0,25.2582,25.2784,25.2481,25.2481,80800.0
2005-01-10 14:45:00,50.02,50.03,49.98,49.99,132000.0,25.2481,25.2532,25.2279,25.233,132000.0
2005-01-10 14:50:00,50.0,50.01,49.92,49.98,104300.0,25.238,25.2431,25.1976,25.2279,104300.0
2005-01-10 14:55:00,49.98,49.98,49.91,49.94,124000.0,25.2279,25.2279,25.1926,25.2077,124000.0
2005-01-10 15:00:00,49.93,50.03,49.92,50.02,103500.0,25.2027,25.2532,25.1976,25.2481,103500.0
2005-01-10 15:05:00,50.01,50.02,49.92,49.96,148000.0,25.2431,25.2481,25.1976,25.2178,148000.0
2005-01-10 15:10:00,49.96,50.04,49.95,50.03,111900.0,25.2178,25.2582,25.2128,25.2532,111900.0
2005-01-10 15:15:00,50.03,50.04,49.89,49.92,169700.0,25.2532,25.2582,25.1825,25.1976,169700.0
2005-01-10 15:20:00,49.93,49.95,49.85,49.89,190400.0,25.2027,25.2128,25.1623,25.1825,190400.0
2005-01-10 15:25:00,49.9,49.94,49.89,49.92,82200.0,25.1875,25.2077,25.1825,25.1976,82200.0
2005-01-10 15:30:00,49.92,49.93,49.81,49.85,199900.0,25.1976,25.2027,25.1421,25.1623,199900.0
2005-01-10 15:35:00,49.85,49.89,49.83,49.87,110500.0,25.1623,25.1825,25.1522,25.1724,110500.0
2005-01-10 15:40:00,49.85,49.95,49.85,49.89,218900.0,25.1623,25.2128,25.1623,25.1825,218900.0
2005-01-10 15:45:00,49.9,49.95,49.89,49.91,164800.0,25.1875,25.2128,25.1825,25.1926,164800.0
2005-01-10 15:50:00,49.9,49.95,49.89,49.93,163700.0,25.1875,25.2128,25.1825,25.2027,163700.0
2005-01-10 15:55:00,49.94,49.99,49.93,49.97,365800.0,25.2077,25.233,25.2027,25.2229,365800.0
2005-01-11 09:30:00,49.83,49.96,49.83,49.96,272600.0,25.1522,25.2178,25.1522,25.2178,272600.0
2005-01-11 09:35:00,49.96,49.98,49.88,49.91,153100.0,25.2178,25.2279,25.1774,25.1926,153100.0
2005-01-11 09:40:00,49.92,49.93,49.83,49.84,105000.0,25.1976,25.2027,25.1522,25.1573,105000.0
2005-01-11 09:45:00,49.84,49.85,49.72,49.81,204700.0,25.1573,25.1623,25.0967,25.1421,204700.0
2005-01-11 09:50:00,49.81,49.81,49.76,49.79,124700.0,25.1421,25.1421,25.1169,25.132,124700.0
2005-01-11 09:55:00,49.79,49.8,49.74,49.74,100200.0,25.132,25.1371,25.1068,25.1068,100200.0
2005-01-11 10:00:00,49.74,49.75,49.63,49.67,263000.0,25.1068,25.1118,25.0513,25.0714,263000.0
2005-01-11 10:05:00,49.68,49.78,49.67,49.7,214700.0,25.0765,25.127,25.0714,25.0866,214700.0
2005-01-11 10:10:00,49.72,49.8,49.7,49.8,158300.0,25.0967,25.1371,25.0866,25.1371,158300.0
2005-01-11 10:15:00,49.79,49.83,49.78,49.81,137200.0,25.132,25.1522,25.127,25.1421,137200.0
2005-01-11 10:20:00,49.82,49.91,49.79,49.9,121700.0,25.1472,25.1926,25.132,25.1875,121700.0
2005-01-11 10:25:00,49.9,49.97,49.86,49.93,121400.0,25.1875,25.2229,25.1673,25.2027,121400.0
2005-01-11 10:30:00,49.91,49.92,49.85,49.9,112200.0,25.1926,25.1976,25.1623,25.1875,112200.0
2005-01-11 10:35:00,49.89,49.9,49.81,49.86,124200.0,25.1825,25.1875,25.1421,25.1673,124200.0
2005-01-11 10:40:00,49.86,49.87,49.82,49.86,76700.0,25.1673,25.1724,25.1472,25.1673,76700.0
2005-01-11 10:45:00,49.85,49.9,49.84,49.89,130900.0,25.1623,25.1875,25.1573,25.1825,130900.0
2005-01-11 10:50:00,49.89,49.91,49.85,49.9,61200.0,25.1825,25.1926,25.1623,25.1875,61200.0
2005-01-11 10:55:00,49.9,49.93,49.87,49.9,82200.0,25.1875,25.2027,25.1724,25.1875,82200.0
2005-01-11 11:00:00,49.91,49.93,49.86,49.91,95000.0,25.1926,25.2027,25.1673,25.1926,95000.0
2005-01-11 11:05:00,49.91,49.99,49.9,49.96,90200.0,25.1926,25.233,25.1875,25.2178,90200.0
2005-01-11 11:10:00,49.96,49.98,49.94,49.97,82200.0,25.2178,25.2279,25.2077,25.2229,82200.0
2005-01-11 11:15:00,49.97,50.04,49.96,50.03,152800.0,25.2229,25.2582,25.2178,25.2532,152800.0
2005-01-11 11:20:00,50.03,50.03,50.0,50.0,85600.0,25.2532,25.2532,25.238,25.238,85600.0
2005-01-11 11:25:00,50.0,50.06,50.0,50.04,75100.0,25.238,25.2683,25.238,25.2582,75100.0
2005-01-11 11:30:00,50.05,50.1,50.03,50.05,106600.0,25.2633,25.2885,25.2532,25.2633,106600.0
2005-01-11 11:35:00,50.04,50.08,50.01,50.01,56900.0,25.2582,25.2784,25.2431,25.2431,56900.0
2005-01-11 11:40:00,50.02,50.07,50.01,50.04,83800.0,25.2481,25.2733,25.2431,25.2582,83800.0
2005-01-11 11:45:00,50.04,50.09,50.04,50.08,39800.0,25.2582,25.2834,25.2582,25.2784,39800.0
2005-01-11 11:50:00,50.08,50.09,50.05,50.05,87400.0,25.2784,25.2834,25.2633,25.2633,87400.0
2005-01-11 11:55:00,50.05,50.09,50.04,50.07,89100.0,25.2633,25.2834,25.2582,25.2733,89100.0
2005-01-11 12:00:00,50.08,50.09,50.04,50.05,62100.0,25.2784,25.2834,25.2582,25.2633,62100.0
2005-01-11 12:05:00,50.04,50.06,49.99,50.01,79000.0,25.2582,25.2683,25.233,25.2431,79000.0
2005-01-11 12:10:00,50.0,50.01,49.89,49.94,142000.0,25.238,25.2431,25.1825,25.2077,142000.0
2005-01-11 12:15:00,49.94,49.94,49.85,49.88,77200.0,25.2077,25.2077,25.1623,25.1774,77200.0
2005-01-11 12:20:00,49.88,49.92,49.85,49.89,64600.0,25.1774,25.1976,25.1623,25.1825,64600.0
2005-01-11 12:25:00,49.91,49.92,49.85,49.85,61100.0,25.1926,25.1976,25.1623,25.1623,61100.0
2005-01-11 12:30:00,49.85,49.92,49.85,49.92,53200.0,25.1623,25.1976,25.1623,25.1976,53200.0
2005-01-11 12:35:00,49.93,49.94,49.88,49.92,42900.0,25.2027,25.2077,25.1774,25.1976,42900.0
2005-01-11 12:40:00,49.92,49.94,49.89,49.91,47400.0,25.1976,25.2077,25.1825,25.1926,47400.0
2005-01-11 12:45:00,49.91,49.94,49.85,49.87,66500.0,25.1926,25.2077,25.1623,25.1724,66500.0
2005-01-11 12:50:00,49.88,49.93,49.87,49.91,64700.0,25.1774,25.2027,25.1724,25.1926,64700.0
2005-01-11 12:55:00,49.91,49.92,49.89,49.89,46900.0,25.1926,25.1976,25.1825,25.1825,46900.0
2005-01-11 13:00:00,49.89,49.89,49.79,49.83,142500.0,25.1825,25.1825,25.132,25.1522,142500.0
2005-01-11 13:05:00,49.83,49.87,49.81,49.85,57300.0,25.1522,25.1724,25.1421,25.1623,57300.0
2005-01-11 13:10:00,49.85,49.9,49.85,49.86,42600.0,25.1623,25.1875,25.1623,25.1673,42600.0
2005-01-11 13:15:00,49.87,49.89,49.85,49.89,51000.0,25.1724,25.1825,25.1623,25.1825,51000.0
2005-01-11 13:20:00,49.89,49.95,49.89,49.93,36500.0,25.1825,25.2128,25.1825,25.2027,36500.0
2005-01-11 13:25:00,49.92,49.94,49.89,49.92,71900.0,25.1976,25.2077,25.1825,25.1976,71900.0
2005-01-11 13:30:00,49.93,49.96,49.92,49.95,81500.0,25.2027,25.2178,25.1976,25.2128,81500.0
2005-01-11 13:35:00,49.95,49.97,49.95,49.96,46500.0,25.2128,25.2229,25.2128,25.2178,46500.0
2005-01-11 13:40:00,49.96,49.97,49.94,49.96,49200.0,25.2178,25.2229,25.2077,25.2178,49200.0
2005-01-11 13:45:00,49.96,49.98,49.95,49.97,71300.0,25.2178,25.2279,25.2128,25.2229,71300.0
2005-01-11 13:50:00,49.98,50.07,49.97,50.06,118300.0,25.2279,25.2733,25.2229,25.2683,118300.0
2005-01-11 13:55:00,50.06,50.07,50.02,50.02,32800.0,25.2683,25.2733,25.2481,25.2481,32800.0
2005-01-11 14:00:00,50.02,50.06,50.02,50.03,85100.0,25.2481,25.2683,25.2481,25.2532,85100.0
2005-01-11 14:05:00,50.02,50.1,50.02,50.1,116900.0,25.2481,25.2885,25.2481,25.2885,116900.0
2005-01-11 14:10:00,50.11,50.15,50.1,50.11,72600.0,25.2935,25.3137,25.2885,25.2935,72600.0
2005-01-11 14:15:00,50.11,50.12,50.1,50.11,59300.0,25.2935,25.2986,25.2885,25.2935,59300.0
2005-01-11 14:20:00,50.12,50.12,50.07,50.1,118800.0,25.2986,25.2986,25.2733,25.2885,118800.0
2005-01-11 14:25:00,50.11,50.12,50.09,50.09,65700.0,25.2935,25.2986,25.2834,25.2834,65700.0
2005-01-11 14:30:00,50.1,50.11,50.05,50.05,76100.0,25.2885,25.2935,25.2633,25.2633,76100.0
2005-01-11 14:35:00,50.06,50.09,50.05,50.09,69600.0,25.2683,25.2834,25.2633,25.2834,69600.0
2005-01-11 14:40:00,50.09,50.11,50.09,50.11,60200.0,25.2834,25.2935,25.2834,25.2935,60200.0
2005-01-11 14:45:00,50.1,50.11,50.1,50.11,34900.0,25.2885,25.2935,25.2885,25.2935,34900.0
2005-01-11 14:50:00,50.11,50.13,50.1,50.11,71400.0,25.2935,25.3036,25.2885,25.2935,71400.0
2005-01-11 14:55:00,50.11,50.11,50.05,50.08,131200.0,25.2935,25.2935,25.2633,25.2784,131200.0
2005-01-11 15:00:00,50.08,50.09,50.04,50.05,50400.0,25.2784,25.2834,25.2582,25.2633,50400.0
2005-01-11 15:05:00,50.05,50.11,50.04,50.11,144400.0,25.2633,25.2935,25.2582,25.2935,144400.0
2005-01-11 15:10:00,50.11,50.11,50.07,50.08,97200.0,25.2935,25.2935,25.2733,25.2784,97200.0
2005-01-11 15:15:00,50.08,50.11,50.08,50.09,63500.0,25.2784,25.2935,25.2784,25.2834,63500.0
2005-01-11 15:20:00,50.1,50.11,50.09,50.11,90700.0,25.2885,25.2935,25.2834,25.2935,90700.0
2005-01-11 15:25:00,50.11,50.11,50.1,50.1,38000.0,25.2935,25.2935,25.2885,25.2885,38000.0
2005-01-11 15:30:00,50.1,50.11,50.02,50.03,109500.0,25.2885,25.2935,25.2481,25.2532,109500.0
2005-01-11 15:35:00,50.03,50.05,50.0,50.0,71600.0,25.2532,25.2633,25.238,25.238,71600.0
2005-01-11 15:40:00,50.01,50.06,50.01,50.06,107100.0,25.2431,25.2683,25.2431,25.2683,107100.0
2005-01-11 15:45:00,50.05,50.11,50.04,50.04,131500.0,25.2633,25.2935,25.2582,25.2582,131500.0
2005-01-11 15:50:00,50.04,50.05,49.94,49.95,160700.0,25.2582,25.2633,25.2077,25.2128,160700.0
2005-01-11 15:55:00,49.94,49.95,49.9,49.9,390100.0,25.2077,25.2128,25.1875,25.1875,390100.0
2005-01-12 09:30:00,50.05,50.05,49.96,49.96,309100.0,25.2633,25.2633,25.2178,25.2178,309100.0
2005-01-12 09:35:00,49.96,49.98,49.82,49.96,146200.0,25.2178,25.2279,25.1472,25.2178,146200.0
2005-01-12 09:40:00,49.96,50.02,49.96,50.01,103800.0,25.2178,25.2481,25.2178,25.2431,103800.0
2005-01-12 09:45:00,49.99,50.08,49.98,50.01,116400.0,25.233,25.2784,25.2279,25.2431,116400.0
2005-01-12 09:50:00,50.02,50.08,49.91,49.91,157200.0,25.2481,25.2784,25.1926,25.1926,157200.0
2005-01-12 09:55:00,49.91,50.02,49.91,49.99,131700.0,25.1926,25.2481,25.1926,25.233,131700.0
2005-01-12 10:00:00,49.99,50.1,49.99,50.1,176300.0,25.233,25.2885,25.233,25.2885,176300.0
2005-01-12 10:05:00,50.1,50.17,50.09,50.16,149000.0,25.2885,25.3238,25.2834,25.3188,149000.0
2005-01-12 10:10:00,50.16,50.21,50.11,50.2,168800.0,25.3188,25.344,25.2935,25.339,168800.0
2005-01-12 10:15:00,50.19,50.22,50.12,50.12,169600.0,25.3339,25.3491,25.2986,25.2986,169600.0
2005-01-12 10:20:00,50.12,50.16,50.08,50.13,146500.0,25.2986,25.3188,25.2784,25.3036,146500.0
2005-01-12 10:25:00,50.12,50.16,50.12,50.15,140900.0,25.2986,25.3188,25.2986,25.3137,140900.0
2005-01-12 10:30:00,50.15,50.2,49.93,50.09,338600.0,25.3137,25.339,25.2027,25.2834,338600.0
2005-01-12 10:35:00,50.09,50.14,50.03,50.03,203500.0,25.2834,25.3087,25.2532,25.2532,203500.0
2005-01-12 10:40:00,50.0,50.07,50.0,50.01,145100.0,25.238,25.2733,25.238,25.2431,145100.0
2005-01-12 10:45:00,50.03,50.08,50.03,50.06,97400.0,25.2532,25.2784,25.2532,25.2683,97400.0
2005-01-12 10:50:00,50.06,50.06,49.96,49.98,161400.0,25.2683,25.2683,25.2178,25.2279,161400.0
2005-01-12 10:55:00,49.99,50.08,49.98,50.06,89700.0,25.233,25.2784,25.2279,25.2683,89700.0
2005-01-12 11:00:00,50.06,50.13,50.05,50.12,141700.0,25.2683,25.3036,25.2633,25.2986,141700.0
2005-01-12 11:05:00,50.13,50.2,50.11,50.19,177800.0,25.3036,25.339,25.2935,25.3339,177800.0
2005-01-12 11:10:00,50.19,50.25,50.17,50.24,178600.0,25.3339,25.3642,25.3238,25.3592,178600.0
2005-01-12 11:15:00,50.24,50.39,50.23,50.37,217200.0,25.3592,25.4349,25.3541,25.4248,217200.0
2005-01-12 11:20:00,50.37,50.39,50.33,50.33,160200.0,25.4248,25.4349,25.4046,25.4046,160200.0
2005-01-12 11:25:00,50.3,50.35,50.28,50.34,140200.0,25.3894,25.4147,25.3793,25.4096,140200.0
2005-01-12 11:30:00,50.35,50.44,50.35,50.42,182400.0,25.4147,25.4601,25.4147,25.45,182400.0
2005-01-12 11:35:00,50.42,50.47,50.39,50.45,233600.0,25.45,25.4752,25.4349,25.4652,233600.0
2005-01-12 11:40:00,50.44,50.48,50.43,50.48,116600.0,25.4601,25.4803,25.4551,25.4803,116600.0
2005-01-12 11:45:00,50.47,50.5,50.46,50.5,124100.0,25.4752,25.4904,25.4702,25.4904,124100.0
2005-01-12 11:50:00,50.5,50.5,50.45,50.47,82300.0,25.4904,25.4904,25.4652,25.4752,82300.0
2005-01-12 11:55:00,50.47,50.47,50.41,50.44,121000.0,25.4752,25.4752,25.445,25.4601,121000.0
2005-01-12 12:00:00,50.44,50.44,50.33,50.33,108900.0,25.4601,25.4601,25.4046,25.4046,108900.0
2005-01-12 12:05:00,50.34,50.35,50.3,50.32,95100.0,25.4096,25.4147,25.3894,25.3995,95100.0
2005-01-12 12:10:00,50.32,50.35,50.28,50.32,92700.0,25.3995,25.4147,25.3793,25.3995,92700.0
2005-01-12 12:15:00,50.32,50.4,50.32,50.36,107100.0,25.3995,25.4399,25.3995,25.4197,107100.0
2005-01-12 12:20:00,50.35,50.36,50.31,50.36,69800.0,25.4147,25.4197,25.3945,25.4197,69800.0
2005-01-12 12:25:00,50.35,50.39,50.35,50.39,87500.0,25.4147,25.4349,25.4147,25.4349,87500.0
2005-01-12 12:30:00,50.38,50.42,50.38,50.42,102600.0,25.4298,25.45,25.4298,25.45,102600.0
2005-01-12 12:35:00,50.41,50.42,50.35,50.4,43400.0,25.445,25.45,25.4147,25.4399,43400.0
2005-01-12 12:40:00,50.39,50.44,50.38,50.42,77400.0,25.4349,25.4601,25.4298,25.45,77400.0
2005-01-12 12:45:00,50.42,50.43,50.38,50.39,67400.0,25.45,25.4551,25.4298,25.4349,67400.0
2005-01-12 12:50:00,50.38,50.43,50.38,50.41,48400.0,25.4298,25.4551,25.4298,25.445,48400.0
2005-01-12 12:55:00,50.41,50.43,50.36,50.37,102400.0,25.445,25.4551,25.4197,25.4248,102400.0
2005-01-12 13:00:00,50.38,50.43,50.38,50.42,32200.0,25.4298,25.4551,25.4298,25.45,32200.0
2005-01-12 13:05:00,50.42,50.42,50.38,50.39,46000.0,25.45,25.45,25.4298,25.4349,46000.0
2005-01-12 13:10:00,50.4,50.44,50.39,50.41,63800.0,25.4399,25.4601,25.4349,25.445,63800.0
2005-01-12 13:15:00,50.42,50.45,50.41,50.45,86700.0,25.45,25.4652,25.445,25.4652,86700.0
2005-01-12 13:20:00,50.45,50.49,50.45,50.46,88100.0,25.4652,25.4853,25.4652,25.4702,88100.0
2005-01-12 13:25:00,50.45,50.47,50.41,50.41,99200.0,25.4652,25.4752,25.445,25.445,99200.0
2005-01-12 13:30:00,50.4,50.4,50.34,50.38,88900.0,25.4399,25.4399,25.4096,25.4298,88900.0
2005-01-12 13:35:00,50.38,50.44,50.34,50.43,74300.0,25.4298,25.4601,25.4096,25.4551,74300.0
2005-01-12 13:40:00,50.43,50.43,50.38,50.38,51900.0,25.4551,25.4551,25.4298,25.4298,51900.0
2005-01-12 13:45:00,50.38,50.38,50.27,50.28,70600.0,25.4298,25.4298,25.3743,25.3793,70600.0
2005-01-12 13:50:00,50.28,50.3,50.22,50.25,163200.0,25.3793,25.3894,25.3491,25.3642,163200.0
2005-01-12 13:55:00,50.25,50.33,50.24,50.31,82700.0,25.3642,25.4046,25.3592,25.3945,82700.0
2005-01-12 14:00:00,50.31,50.4,50.29,50.4,119500.0,25.3945,25.4399,25.3844,25.4399,119500.0
2005-01-12 14:05:00,50.4,50.42,50.39,50.42,63800.0,25.4399,25.45,25.4349,25.45,63800.0
2005-01-12 14:10:00,50.42,50.46,50.42,50.45,146900.0,25.45,25.4702,25.45,25.4652,146900.0
2005-01-12 14:15:00,50.45,50.5,50.43,50.49,206700.0,25.4652,25.4904,25.4551,25.4853,206700.0
2005-01-12 14:20:00,50.49,50.5,50.45,50.45,64900.0,25.4853,25.4904,25.4652,25.4652,64900.0
2005-01-12 14:25:00,50.45,50.46,50.42,50.42,115600.0,25.4652,25.4702,25.45,25.45,115600.0
2005-01-12 14:30:00,50.42,50.43,50.38,50.39,82100.0,25.45,25.4551,25.4298,25.4349,82100.0
2005-01-12 14:35:00,50.39,50.43,50.37,50.38,76100.0,25.4349,25.4551,25.4248,25.4298,76100.0
2005-01-12 14:40:00,50.38,50.45,50.37,50.39,98300.0,25.4298,25.4652,25.4248,25.4349,98300.0
2005-01-12 14:45:00,50.39,50.41,50.37,50.39,31800.0,25.4349,25.445,25.4248,25.4349,31800.0
2005-01-12 14:50:00,50.39,50.44,50.39,50.44,115300.0,25.4349,25.4601,25.4349,25.4601,115300.0
2005-01-12 14:55:00,50.44,50.49,50.43,50.49,173000.0,25.4601,25.4853,25.4551,25.4853,173000.0
2005-01-12 15:00:00,50.49,50.53,50.47,50.53,188700.0,25.4853,25.5055,25.4752,25.5055,188700.0
2005-01-12 15:05:00,50.53,50.55,50.49,50.51,170900.0,25.5055,25.5156,25.4853,25.4954,170900.0
2005-01-12 15:10:00,50.51,50.51,50.45,50.48,137900.0,25.4954,25.4954,25.4652,25.4803,137900.0
2005-01-12 15:15:00,50.48,50.51,50.44,50.46,94700.0,25.4803,25.4954,25.4601,25.4702,94700.0
2005-01-12 15:20:00,50.46,50.51,50.43,50.48,160800.0,25.4702,25.4954,25.4551,25.4803,160800.0
2005-01-12 15:25:00,50.49,50.53,50.47,50.49,127900.0,25.4853,25.5055,25.4752,25.4853,127900.0
2005-01-12 15:30:00,50.49,50.56,50.44,50.55,216300.0,25.4853,25.5207,25.4601,25.5156,216300.0
2005-01-12 15:35:00,50.55,50.59,50.55,50.57,230900.0,25.5156,25.5358,25.5156,25.5257,230900.0
2005-01-12 15:40:00,50.58,50.58,50.52,50.57,191800.0,25.5308,25.5308,25.5005,25.5257,191800.0
2005-01-12 15:45:00,50.56,50.57,50.51,50.53,224800.0,25.5207,25.5257,25.4954,25.5055,224800.0
2005-01-12 15:50:00,50.53,50.58,50.51,50.54,247500.0,25.5055,25.5308,25.4954,25.5106,247500.0
2005-01-12 15:55:00,50.55,50.63,50.54,50.63,420700.0,25.5156,25.556,25.5106,25.556,420700.0
2005-01-13 09:30:00,50.59,50.73,50.58,50.73,422200.0,25.5358,25.6065,25.5308,25.6065,422200.0
2005-01-13 09:35:00,50.72,50.73,50.65,50.66,125700.0,25.6014,25.6065,25.5661,25.5712,125700.0
2005-01-13 09:40:00,50.66,50.68,50.61,50.67,150300.0,25.5712,25.5812,25.5459,25.5762,150300.0
2005-01-13 09:45:00,50.67,50.68,50.56,50.59,168500.0,25.5762,25.5812,25.5207,25.5358,168500.0
2005-01-13 09:50:00,50.6,50.64,50.58,50.62,124100.0,25.5409,25.5611,25.5308,25.551,124100.0
2005-01-13 09:55:00,50.61,50.68,50.61,50.66,117100.0,25.5459,25.5812,25.5459,25.5712,117100.0
2005-01-13 10:00:00,50.66,50.82,50.62,50.8,151200.0,25.5712,25.6519,25.551,25.6418,151200.0
2005-01-13 10:05:00,50.8,50.82,50.75,50.77,140800.0,25.6418,25.6519,25.6166,25.6267,140800.0
2005-01-13 10:10:00,50.77,50.79,50.76,50.78,92700.0,25.6267,25.6368,25.6216,25.6317,92700.0
2005-01-13 10:15:00,50.79,50.84,50.78,50.81,79600.0,25.6368,25.662,25.6317,25.6469,79600.0
2005-01-13 10:20:00,50.81,50.88,50.81,50.84,174300.0,25.6469,25.6822,25.6469,25.662,174300.0
2005-01-13 10:25:00,50.83,50.84,50.76,50.8,149000.0,25.657,25.662,25.6216,25.6418,149000.0
2005-01-13 10:30:00,50.8,50.85,50.77,50.82,189800.0,25.6418,25.6671,25.6267,25.6519,189800.0
2005-01-13 10:35:00,50.81,50.89,50.81,50.84,170000.0,25.6469,25.6872,25.6469,25.662,170000.0
2005-01-13 10:40:00,50.84,50.85,50.8,50.84,139400.0,25.662,25.6671,25.6418,25.662,139400.0
2005-01-13 10:45:00,50.85,50.88,50.81,50.87,135600.0,25.6671,25.6822,25.6469,25.6772,135600.0
2005-01-13 10:50:00,50.88,50.93,50.85,50.87,103100.0,25.6822,25.7074,25.6671,25.6772,103100.0
2005-01-13 10:55:00,50.88,50.9,50.87,50.9,82400.0,25.6822,25.6923,25.6772,25.6923,82400.0
2005-01-13 11:00:00,50.9,50.91,50.85,50.91,119300.0,25.6923,25.6973,25.6671,25.6973,119300.0
2005-01-13 11:05:00,50.9,50.93,50.89,50.92,104800.0,25.6923,25.7074,25.6872,25.7024,104800.0
2005-01-13 11:10:00,50.93,50.95,50.91,50.93,133600.0,25.7074,25.7175,25.6973,25.7074,133600.0
2005-01-13 11:15:00,50.94,50.94,50.88,50.91,73100.0,25.7125,25.7125,25.6822,25.6973,73100.0
2005-01-13 11:20:00,50.91,50.92,50.89,50.91,88500.0,25.6973,25.7024,25.6872,25.6973,88500.0
2005-01-13 11:25:00,50.9,50.95,50.9,50.94,63600.0,25.6923,25.7175,25.6923,25.7125,63600.0
2005-01-13 11:30:00,50.94,50.97,50.91,50.96,118800.0,25.7125,25.7276,25.6973,25.7226,118800.0
2005-01-13 11:35:00,50.97,50.98,50.95,50.98,123700.0,25.7276,25.7327,25.7175,25.7327,123700.0
2005-01-13 11:40:00,50.97,50.98,50.93,50.96,80800.0,25.7276,25.7327,25.7074,25.7226,80800.0
2005-01-13 11:45:00,50.96,50.96,50.92,50.94,102000.0,25.7226,25.7226,25.7024,25.7125,102000.0
2005-01-13 11:50:00,50.94,51.0,50.94,51.0,129000.0,25.7125,25.7428,25.7125,25.7428,129000.0
2005-01-13 11:55:00,51.0,51.0,50.97,50.98,208400.0,25.7428,25.7428,25.7276,25.7327,208400.0
2005-01-13 12:00:00,50.99,51.0,50.97,50.98,72600.0,25.7377,25.7428,25.7276,25.7327,72600.0
2005-01-13 12:05:00,50.98,50.99,50.96,50.98,56000.0,25.7327,25.7377,25.7226,25.7327,56000.0
2005-01-13 12:10:00,50.97,50.99,50.89,50.93,150900.0,25.7276,25.7377,25.6872,25.7074,150900.0
2005-01-13 12:15:00,50.94,50.96,50.93,50.94,80500.0,25.7125,25.7226,25.7074,25.7125,80500.0
2005-01-13 12:20:00,50.94,50.95,50.92,50.92,52800.0,25.7125,25.7175,25.7024,25.7024,52800.0
2005-01-13 12:25:00,50.92,50.97,50.92,50.96,42600.0,25.7024,25.7276,25.7024,25.7226,42600.0
2005-01-13 12:30:00,50.96,50.97,50.96,50.96,34800.0,25.7226,25.7276,25.7226,25.7226,34800.0
2005-01-13 12:35:00,50.96,50.97,50.95,50.96,59400.0,25.7226,25.7276,25.7175,25.7226,59400.0
2005-01-13 12:40:00,50.96,50.99,50.96,50.98,88400.0,25.7226,25.7377,25.7226,25.7327,88400.0
2005-01-13 12:45:00,50.97,50.98,50.94,50.94,34600.0,25.7276,25.7327,25.7125,25.7125,34600.0
2005-01-13 12:50:00,50.94,50.97,50.93,50.96,66600.0,25.7125,25.7276,25.7074,25.7226,66600.0
2005-01-13 12:55:00,50.96,50.99,50.96,50.97,69800.0,25.7226,25.7377,25.7226,25.7276,69800.0
2005-01-13 13:00:00,50.97,50.99,50.94,50.97,76100.0,25.7276,25.7377,25.7125,25.7276,76100.0
2005-01-13 13:05:00,50.95,50.96,50.93,50.94,29700.0,25.7175,25.7226,25.7074,25.7125,29700.0
2005-01-13 13:10:00,50.95,50.95,50.92,50.94,32700.0,25.7175,25.7175,25.7024,25.7125,32700.0
2005-01-13 13:15:00,50.94,50.94,50.91,50.93,30100.0,25.7125,25.7125,25.6973,25.7074,30100.0
2005-01-13 13:20:00,50.93,50.95,50.91,50.92,70100.0,25.7074,25.7175,25.6973,25.7024,70100.0
2005-01-13 13:25:00,50.92,50.95,50.91,50.93,36900.0,25.7024,25.7175,25.6973,25.7074,36900.0
2005-01-13 13:30:00,50.93,50.93,50.88,50.91,100900.0,25.7074,25.7074,25.6822,25.6973,100900.0
2005-01-13 13:35:00,50.91,50.95,50.9,50.93,63400.0,25.6973,25.7175,25.6923,25.7074,63400.0
2005-01-13 13:40:00,50.94,50.95,50.92,50.94,30800.0,25.7125,25.7175,25.7024,25.7125,30800.0
2005-01-13 13:45:00,50.94,50.95,50.94,50.94,45000.0,25.7125,25.7175,25.7125,25.7125,45000.0
2005-01-13 13:50:00,50.94,50.98,50.94,50.98,66400.0,25.7125,25.7327,25.7125,25.7327,66400.0
2005-01-13 13:55:00,50.98,51.0,50.96,51.0,192300.0,25.7327,25.7428,25.7226,25.7428,192300.0
2005-01-13 14:00:00,51.0,51.0,50.95,50.96,73100.0,25.7428,25.7428,25.7175,25.7226,73100.0
2005-01-13 14:05:00,50.96,50.98,50.95,50.95,65200.0,25.7226,25.7327,25.7175,25.7175,65200.0
2005-01-13 14:10:00,50.95,50.98,50.94,50.97,62500.0,25.7175,25.7327,25.7125,25.7276,62500.0
2005-01-13 14:15:00,50.96,50.97,50.95,50.95,57900.0,25.7226,25.7276,25.7175,25.7175,57900.0
2005-01-13 14:20:00,50.95,50.96,50.91,50.93,91700.0,25.7175,25.7226,25.6973,25.7074,91700.0
2005-01-13 14:25:00,50.94,50.97,50.91,50.94,59200.0,25.7125,25.7276,25.6973,25.7125,59200.0
2005-01-13 14:30:00,50.94,50.96,50.9,50.9,65300.0,25.7125,25.7226,25.6923,25.6923,65300.0
2005-01-13 14:35:00,50.9,50.92,50.88,50.9,105800.0,25.6923,25.7024,25.6822,25.6923,105800.0
2005-01-13 14:40:00,50.91,50.91,50.85,50.88,62700.0,25.6973,25.6973,25.6671,25.6822,62700.0
2005-01-13 14:45:00,50.88,50.89,50.87,50.88,57700.0,25.6822,25.6872,25.6772,25.6822,57700.0
2005-01-13 14:50:00,50.88,50.89,50.8,50.82,103400.0,25.6822,25.6872,25.6418,25.6519,103400.0
2005-01-13 14:55:00,50.82,50.89,50.82,50.88,123200.0,25.6519,25.6872,25.6519,25.6822,123200.0
2005-01-13 15:00:00,50.89,50.93,50.89,50.92,121700.0,25.6872,25.7074,25.6872,25.7024,121700.0
2005-01-13 15:05:00,50.92,50.98,50.91,50.98,172300.0,25.7024,25.7327,25.6973,25.7327,172300.0
2005-01-13 15:10:00,50.97,51.0,50.95,50.97,138300.0,25.7276,25.7428,25.7175,25.7276,138300.0
2005-01-13 15:15:00,50.96,50.98,50.81,50.83,172800.0,25.7226,25.7327,25.6469,25.657,172800.0
2005-01-13 15:20:00,50.83,50.85,50.74,50.75,215100.0,25.657,25.6671,25.6115,25.6166,215100.0
2005-01-13 15:25:00,50.76,50.8,50.67,50.68,228400.0,25.6216,25.6418,25.5762,25.5812,228400.0
2005-01-13 15:30:00,50.7,50.7,50.6,50.63,280000.0,25.5913,25.5913,25.5409,25.556,280000.0
2005-01-13 15:35:00,50.63,50.69,50.6,50.62,157800.0,25.556,25.5863,25.5409,25.551,157800.0
2005-01-13 15:40:00,50.62,50.62,50.4,50.46,335000.0,25.551,25.551,25.4399,25.4702,335000.0
2005-01-13 15:45:00,50.45,50.55,50.42,50.55,245800.0,25.4652,25.5156,25.45,25.5156,245800.0
2005-01-13 15:50:00,50.53,50.56,50.5,50.51,269100.0,25.5055,25.5207,25.4904,25.4954,269100.0
2005-01-13 15:55:00,50.52,50.56,50.51,50.52,191300.0,25.5005,25.5207,25.4954,25.5005,191300.0
2005-01-14 09:30:00,50.56,50.58,50.56,50.58,260500.0,25.5207,25.5308,25.5207,25.5308,260500.0
2005-01-14 09:35:00,50.56,50.57,50.52,50.55,96400.0,25.5207,25.5257,25.5005,25.5156,96400.0
2005-01-14 09:40:00,50.55,50.59,50.54,50.58,137600.0,25.5156,25.5358,25.5106,25.5308,137600.0
2005-01-14 09:45:00,50.59,50.71,50.58,50.71,123900.0,25.5358,25.5964,25.5308,25.5964,123900.0
2005-01-14 09:50:00,50.71,50.74,50.66,50.73,105500.0,25.5964,25.6115,25.5712,25.6065,105500.0
2005-01-14 09:55:00,50.74,50.83,50.74,50.81,114400.0,25.6115,25.657,25.6115,25.6469,114400.0
2005-01-14 10:00:00,50.81,50.87,50.77,50.82,153700.0,25.6469,25.6772,25.6267,25.6519,153700.0
2005-01-14 10:05:00,50.82,50.87,50.81,50.85,105400.0,25.6519,25.6772,25.6469,25.6671,105400.0
2005-01-14 10:10:00,50.85,50.89,50.83,50.89,134200.0,25.6671,25.6872,25.657,25.6872,134200.0
2005-01-14 10:15:00,50.89,50.93,50.89,50.92,122500.0,25.6872,25.7074,25.6872,25.7024,122500.0
2005-01-14 10:20:00,50.91,50.94,50.91,50.91,132900.0,25.6973,25.7125,25.6973,25.6973,132900.0
2005-01-14 10:25:00,50.91,50.98,50.91,50.97,171100.0,25.6973,25.7327,25.6973,25.7276,171100.0
2005-01-14 10:30:00,50.95,51.01,50.95,51.01,239000.0,25.7175,25.7478,25.7175,25.7478,239000.0
2005-01-14 10:35:00,51.0,51.05,50.96,50.97,197300.0,25.7428,25.768,25.7226,25.7276,197300.0
2005-01-14 10:40:00,50.98,51.0,50.95,50.96,110400.0,25.7327,25.7428,25.7175,25.7226,110400.0
2005-01-14 10:45:00,50.95,50.99,50.95,50.95,81000.0,25.7175,25.7377,25.7175,25.7175,81000.0
2005-01-14 10:50:00,50.95,50.95,50.92,50.92,104000.0,25.7175,25.7175,25.7024,25.7024,104000.0
2005-01-14 10:55:00,50.93,51.04,50.88,50.93,89700.0,25.7074,25.763,25.6822,25.7074,89700.0
2005-01-14 11:00:00,50.92,50.94,50.87,50.93,216000.0,25.7024,25.7125,25.6772,25.7074,216000.0
2005-01-14 11:05:00,50.93,50.94,50.9,50.92,101000.0,25.7074,25.7125,25.6923,25.7024,101000.0
2005-01-14 11:10:00,50.92,50.95,50.9,50.95,215300.0,25.7024,25.7175,25.6923,25.7175,215300.0
2005-01-14 11:15:00,50.95,50.95,50.91,50.93,59900.0,25.7175,25.7175,25.6973,25.7074,59900.0
2005-01-14 11:20:00,50.92,50.94,50.92,50.94,78600.0,25.7024,25.7125,25.7024,25.7125,78600.0
2005-01-14 11:25:00,50.94,50.94,50.93,50.93,46300.0,25.7125,25.7125,25.7074,25.7074,46300.0
2005-01-14 11:30:00,50.94,50.95,50.93,50.95,84800.0,25.7125,25.7175,25.7074,25.7175,84800.0
2005-01-14 11:35:00,50.95,51.02,50.94,51.02,154700.0,25.7175,25.7529,25.7125,25.7529,154700.0
2005-01-14 11:40:00,51.02,51.03,50.96,51.0,166700.0,25.7529,25.7579,25.7226,25.7428,166700.0
2005-01-14 11:45:00,51.0,51.05,51.0,51.01,143400.0,25.7428,25.768,25.7428,25.7478,143400.0
2005-01-14 11:50:00,51.02,51.06,51.0,51.05,139800.0,25.7529,25.7731,25.7428,25.768,139800.0
2005-01-14 11:55:00,51.06,51.06,51.03,51.03,52600.0,25.7731,25.7731,25.7579,25.7579,52600.0
2005-01-14 12:00:00,51.03,51.08,51.03,51.06,165000.0,25.7579,25.7832,25.7579,25.7731,165000.0
2005-01-14 12:05:00,51.06,51.09,51.05,51.07,103100.0,25.7731,25.7882,25.768,25.7781,103100.0
2005-01-14 12:10:00,51.08,51.1,51.07,51.09,67400.0,25.7832,25.7932,25.7781,25.7882,67400.0
2005-01-14 12:15:00,51.09,51.12,51.07,51.11,141400.0,25.7882,25.8033,25.7781,25.7983,141400.0
2005-01-14 12:20:00,51.11,51.13,51.1,51.11,91800.0,25.7983,25.8084,25.7932,25.7983,91800.0
2005-01-14 12:25:00,51.12,51.14,51.11,51.13,107100.0,25.8033,25.8134,25.7983,25.8084,107100.0
2005-01-14 12:30:00,51.13,51.17,51.11,51.11,232400.0,25.8084,25.8286,25.7983,25.7983,232400.0
2005-01-14 12:35:00,51.12,51.17,51.12,51.17,94800.0,25.8033,25.8286,25.8033,25.8286,94800.0
2005-01-14 12:40:00,51.16,51.2,51.16,51.19,127600.0,25.8235,25.8437,25.8235,25.8387,127600.0
2005-01-14 12:45:00,51.2,51.21,51.18,51.21,70900.0,25.8437,25.8488,25.8336,25.8488,70900.0
2005-01-14 12:50:00,51.21,51.21,51.19,51.19,77100.0,25.8488,25.8488,25.8387,25.8387,77100.0
2005-01-14 12:55:00,51.19,51.2,51.16,51.17,55700.0,25.8387,25.8437,25.8235,25.8286,55700.0
2005-01-14 13:00:00,51.18,51.19,51.17,51.19,98900.0,25.8336,25.8387,25.8286,25.8387,98900.0
2005-01-14 13:05:00,51.19,51.2,51.17,51.18,56700.0,25.8387,25.8437,25.8286,25.8336,56700.0
2005-01-14 13:10:00,51.18,51.19,51.15,51.16,69400.0,25.8336,25.8387,25.8185,25.8235,69400.0
2005-01-14 13:15:00,51.16,51.17,51.07,51.1,96600.0,25.8235,25.8286,25.7781,25.7932,96600.0
2005-01-14 13:20:00,51.11,51.15,51.1,51.14,68100.0,25.7983,25.8185,25.7932,25.8134,68100.0
2005-01-14 13:25:00,51.14,51.18,51.14,51.18,72200.0,25.8134,25.8336,25.8134,25.8336,72200.0
2005-01-14 13:30:00,51.18,51.19,51.17,51.19,32500.0,25.8336,25.8387,25.8286,25.8387,32500.0
2005-01-14 13:35:00,51.19,51.2,51.18,51.18,91000.0,25.8387,25.8437,25.8336,25.8336,91000.0
2005-01-14 13:40:00,51.18,51.2,51.17,51.17,86100.0,25.8336,25.8437,25.8286,25.8286,86100.0
2005-01-14 13:45:00,51.17,51.18,51.13,51.14,188300.0,25.8286,25.8336,25.8084,25.8134,188300.0
2005-01-14 13:50:00,51.14,51.16,51.12,51.12,36400.0,25.8134,25.8235,25.8033,25.8033,36400.0
2005-01-14 13:55:00,51.12,51.13,51.08,51.09,66500.0,25.8033,25.8084,25.7832,25.7882,66500.0
2005-01-14 14:00:00,51.1,51.15,51.09,51.12,95800.0,25.7932,25.8185,25.7882,25.8033,95800.0
2005-01-14 14:05:00,51.12,51.14,51.1,51.11,55700.0,25.8033,25.8134,25.7932,25.7983,55700.0
2005-01-14 14:10:00,51.1,51.11,51.0,51.01,100500.0,25.7932,25.7983,25.7428,25.7478,100500.0
2005-01-14 14:15:00,51.02,51.03,50.96,50.97,115500.0,25.7529,25.7579,25.7226,25.7276,115500.0
2005-01-14 14:20:00,50.97,51.0,50.97,50.97,167900.0,25.7276,25.7428,25.7276,25.7276,167900.0
2005-01-14 14:25:00,50.98,51.04,50.97,51.01,99800.0,25.7327,25.763,25.7276,25.7478,99800.0
2005-01-14 14:30:00,51.0,51.02,50.98,51.0,88900.0,25.7428,25.7529,25.7327,25.7428,88900.0
2005-01-14 14:35:00,51.0,51.0,50.96,50.96,113400.0,25.7428,25.7428,25.7226,25.7226,113400.0
2005-01-14 14:40:00,50.98,51.0,50.96,50.99,80400.0,25.7327,25.7428,25.7226,25.7377,80400.0
2005-01-14 14:45:00,50.99,50.99,50.97,50.97,58300.0,25.7377,25.7377,25.7276,25.7276,58300.0
2005-01-14 14:50:00,50.97,51.0,50.97,51.0,90200.0,25.7276,25.7428,25.7276,25.7428,90200.0
2005-01-14 14:55:00,51.0,51.03,50.99,51.0,83400.0,25.7428,25.7579,25.7377,25.7428,83400.0
2005-01-14 15:00:00,51.0,51.01,50.97,50.98,87800.0,25.7428,25.7478,25.7276,25.7327,87800.0
2005-01-14 15:05:00,50.99,51.0,50.98,51.0,63600.0,25.7377,25.7428,25.7327,25.7428,63600.0
2005-01-14 15:10:00,51.0,51.01,50.99,51.0,67200.0,25.7428,25.7478,25.7377,25.7428,67200.0
2005-01-14 15:15:00,51.01,51.01,50.97,50.99,83500.0,25.7478,25.7478,25.7276,25.7377,83500.0
2005-01-14 15:20:00,50.98,50.99,50.97,50.98,56300.0,25.7327,25.7377,25.7276,25.7327,56300.0
2005-01-14 15:25:00,50.98,51.0,50.98,50.98,168100.0,25.7327,25.7428,25.7327,25.7327,168100.0
2005-01-14 15:30:00,50.98,51.03,50.98,51.01,87000.0,25.7327,25.7579,25.7327,25.7478,87000.0
2005-01-14 15:35:00,51.01,51.02,50.98,51.0,139000.0,25.7478,25.7529,25.7327,25.7428,139000.0
2005-01-14 15:40:00,51.0,51.04,50.96,50.97,161300.0,25.7428,25.763,25.7226,25.7276,161300.0
2005-01-14 15:45:00,50.97,50.98,50.93,50.95,131900.0,25.7276,25.7327,25.7074,25.7175,131900.0
2005-01-14 15:50:00,50.96,51.06,50.96,51.04,214500.0,25.7226,25.7731,25.7226,25.763,214500.0
2005-01-14 15:55:00,51.04,51.08,51.01,51.08,327100.0,25.763,25.7832,25.7478,25.7832,327100.0
2005-01-18 09:30:00,50.95,51.05,50.9,50.96,702500.0,25.7175,25.768,25.6923,25.7226,702500.0
2005-01-18 09:35:00,50.99,51.18,50.96,51.17,334700.0,25.7377,25.8336,25.7226,25.8286,334700.0
2005-01-18 09:40:00,51.17,51.27,51.16,51.17,346800.0,25.8286,25.8791,25.8235,25.8286,346800.0
2005-01-18 09:45:00,51.16,51.25,51.15,51.16,178700.0,25.8235,25.869,25.8185,25.8235,178700.0
2005-01-18 09:50:00,51.16,51.21,51.14,51.19,195700.0,25.8235,25.8488,25.8134,25.8387,195700.0
2005-01-18 09:55:00,51.19,51.19,51.12,51.15,236300.0,25.8387,25.8387,25.8033,25.8185,236300.0
2005-01-18 10:00:00,51.15,51.17,51.06,51.09,233400.0,25.8185,25.8286,25.7731,25.7882,233400.0
2005-01-18 10:05:00,51.1,51.13,51.03,51.06,181100.0,25.7932,25.8084,25.7579,25.7731,181100.0
2005-01-18 10:10:00,51.05,51.09,51.05,51.05,170800.0,25.768,25.7882,25.768,25.768,170800.0
2005-01-18 10:15:00,51.05,51.07,51.02,51.02,184100.0,25.768,25.7781,25.7529,25.7529,184100.0
2005-01-18 10:20:00,51.02,51.09,50.96,51.09,298500.0,25.7529,25.7882,25.7226,25.7882,298500.0
2005-01-18 10:25:00,51.08,51.12,51.02,51.06,194700.0,25.7832,25.8033,25.7529,25.7731,194700.0
2005-01-18 10:30:00,51.06,51.15,51.06,51.12,195700.0,25.7731,25.8185,25.7731,25.8033,195700.0
2005-01-18 10:35:00,51.12,51.24,51.11,51.17,252800.0,25.8033,25.8639,25.7983,25.8286,252800.0
2005-01-18 10:40:00,51.18,51.25,51.17,51.19,220100.0,25.8336,25.869,25.8286,25.8387,220100.0
2005-01-18 10:45:00,51.19,51.21,51.17,51.18,177800.0,25.8387,25.8488,25.8286,25.8336,177800.0
2005-01-18 10:50:00,51.18,51.29,51.18,51.25,206000.0,25.8336,25.8892,25.8336,25.869,206000.0
2005-01-18 10:55:00,51.25,51.25,51.21,51.23,94700.0,25.869,25.869,25.8488,25.8589,94700.0
2005-01-18 11:00:00,51.25,51.28,51.22,51.23,98700.0,25.869,25.8841,25.8538,25.8589,98700.0
2005-01-18 11:05:00,51.22,51.23,51.19,51.2,93500.0,25.8538,25.8589,25.8387,25.8437,93500.0
2005-01-18 11:10:00,51.19,51.22,51.15,51.18,148800.0,25.8387,25.8538,25.8185,25.8336,148800.0
2005-01-18 11:15:00,51.19,51.22,51.18,51.2,112400.0,25.8387,25.8538,25.8336,25.8437,112400.0
2005-01-18 11:20:00,51.19,51.23,51.15,51.15,171500.0,25.8387,25.8589,25.8185,25.8185,171500.0
2005-01-18 11:25:00,51.15,51.19,51.15,51.17,92000.0,25.8185,25.8387,25.8185,25.8286,92000.0
2005-01-18 11:30:00,51.17,51.2,51.16,51.17,134800.0,25.8286,25.8437,25.8235,25.8286,134800.0
2005-01-18 11:35:00,51.16,51.22,51.12,51.15,198100.0,25.8235,25.8538,25.8033,25.8185,198100.0
2005-01-18 11:40:00,51.16,51.18,51.13,51.15,121900.0,25.8235,25.8336,25.8084,25.8185,121900.0
2005-01-18 11:45:00,51.14,51.15,51.12,51.14,118300.0,25.8134,25.8185,25.8033,25.8134,118300.0
2005-01-18 11:50:00,51.14,51.18,51.14,51.17,108200.0,25.8134,25.8336,25.8134,25.8286,108200.0
2005-01-18 11:55:00,51.16,51.17,51.14,51.14,45100.0,25.8235,25.8286,25.8134,25.8134,45100.0
2005-01-18 12:00:00,51.14,51.15,51.14,51.14,76200.0,25.8134,25.8185,25.8134,25.8134,76200.0
2005-01-18 12:05:00,51.15,51.15,51.1,51.12,98100.0,25.8185,25.8185,25.7932,25.8033,98100.0
2005-01-18 12:10:00,51.11,51.13,51.08,51.09,101200.0,25.7983,25.8084,25.7832,25.7882,101200.0
2005-01-18 12:15:00,51.09,51.1,51.07,51.07,70200.0,25.7882,25.7932,25.7781,25.7781,70200.0
2005-01-18 12:20:00,51.08,51.08,51.05,51.06,88500.0,25.7832,25.7832,25.768,25.7731,88500.0
2005-01-18 12:25:00,51.06,51.1,51.05,51.05,77400.0,25.7731,25.7932,25.768,25.768,77400.0
2005-01-18 12:30:00,51.06,51.11,51.05,51.07,97200.0,25.7731,25.7983,25.768,25.7781,97200.0
2005-01-18 12:35:00,51.07,51.11,51.06,51.09,74200.0,25.7781,25.7983,25.7731,25.7882,74200.0
2005-01-18 12:40:00,51.09,51.11,51.08,51.09,57800.0,25.7882,25.7983,25.7832,25.7882,57800.0
2005-01-18 12:45:00,51.09,51.1,51.07,51.09,61300.0,25.7882,25.7932,25.7781,25.7882,61300.0
2005-01-18 12:50:00,51.1,51.1,51.07,51.07,82400.0,25.7932,25.7932,25.7781,25.7781,82400.0
2005-01-18 12:55:00,51.08,51.08,51.04,51.07,158600.0,25.7832,25.7832,25.763,25.7781,158600.0
2005-01-18 13:00:00,51.06,51.11,51.06,51.1,91400.0,25.7731,25.7983,25.7731,25.7932,91400.0
2005-01-18 13:05:00,51.11,51.14,51.1,51.13,94000.0,25.7983,25.8134,25.7932,25.8084,94000.0
2005-01-18 13:10:00,51.12,51.13,51.12,51.13,36600.0,25.8033,25.8084,25.8033,25.8084,36600.0
2005-01-18 13:15:00,51.13,51.13,51.11,51.12,53200.0,25.8084,25.8084,25.7983,25.8033,53200.0
2005-01-18 13:20:00,51.14,51.15,51.11,51.12,66600.0,25.8134,25.8185,25.7983,25.8033,66600.0
2005-01-18 13:25:00,51.12,51.14,51.11,51.14,72200.0,25.8033,25.8134,25.7983,25.8134,72200.0
2005-01-18 13:30:00,51.15,51.16,51.12,51.15,134300.0,25.8185,25.8235,25.8033,25.8185,134300.0
2005-01-18 13:35:00,51.15,51.17,51.13,51.15,113500.0,25.8185,25.8286,25.8084,25.8185,113500.0
2005-01-18 13:40:00,51.16,51.2,51.15,51.2,176800.0,25.8235,25.8437,25.8185,25.8437,176800.0
2005-01-18 13:45:00,51.19,51.24,51.18,51.21,90900.0,25.8387,25.8639,25.8336,25.8488,90900.0
2005-01-18 13:50:00,51.21,51.23,51.2,51.2,79100.0,25.8488,25.8589,25.8437,25.8437,79100.0
2005-01-18 13:55:00,51.2,51.21,51.16,51.16,143700.0,25.8437,25.8488,25.8235,25.8235,143700.0
2005-01-18 14:00:00,51.16,51.19,51.15,51.18,78900.0,25.8235,25.8387,25.8185,25.8336,78900.0
2005-01-18 14:05:00,51.17,51.25,51.17,51.25,116200.0,25.8286,25.869,25.8286,25.869,116200.0
2005-01-18 14:10:00,51.25,51.32,51.25,51.27,257700.0,25.869,25.9043,25.869,25.8791,257700.0
2005-01-18 14:15:00,51.26,51.26,51.2,51.23,89300.0,25.874,25.874,25.8437,25.8589,89300.0
2005-01-18 14:20:00,51.23,51.27,51.22,51.26,67600.0,25.8589,25.8791,25.8538,25.874,67600.0
2005-01-18 14:25:00,51.26,51.31,51.25,51.29,120600.0,25.874,25.8992,25.869,25.8892,120600.0
2005-01-18 14:30:00,51.29,51.31,51.25,51.26,133400.0,25.8892,25.8992,25.869,25.874,133400.0
2005-01-18 14:35:00,51.27,51.27,51.21,51.21,115500.0,25.8791,25.8791,25.8488,25.8488,115500.0
2005-01-18 14:40:00,51.21,51.25,51.2,51.24,82500.0,25.8488,25.869,25.8437,25.8639,82500.0
2005-01-18 14:45:00,51.22,51.25,51.17,51.21,77000.0,25.8538,25.869,25.8286,25.8488,77000.0
2005-01-18 14:50:00,51.21,51.25,51.21,51.23,63700.0,25.8488,25.869,25.8488,25.8589,63700.0
2005-01-18 14:55:00,51.24,51.29,51.24,51.27,77100.0,25.8639,25.8892,25.8639,25.8791,77100.0
2005-01-18 15:00:00,51.29,51.33,51.28,51.33,106100.0,25.8892,25.9093,25.8841,25.9093,106100.0
2005-01-18 15:05:00,51.33,51.33,51.29,51.3,135600.0,25.9093,25.9093,25.8892,25.8942,135600.0
2005-01-18 15:10:00,51.29,51.33,51.29,51.32,108700.0,25.8892,25.9093,25.8892,25.9043,108700.0
2005-01-18 15:15:00,51.33,51.37,51.28,51.36,122600.0,25.9093,25.9295,25.8841,25.9245,122600.0
2005-01-18 15:20:00,51.36,51.4,51.36,51.36,175300.0,25.9245,25.9447,25.9245,25.9245,175300.0
2005-01-18 15:25:00,51.37,51.41,51.35,51.38,125800.0,25.9295,25.9497,25.9194,25.9346,125800.0
2005-01-18 15:30:00,51.37,51.45,51.37,51.45,158900.0,25.9295,25.9699,25.9295,25.9699,158900.0
2005-01-18 15:35:00,51.45,51.45,51.36,51.37,147100.0,25.9699,25.9699,25.9245,25.9295,147100.0
2005-01-18 15:40:00,51.37,51.45,51.36,51.44,192700.0,25.9295,25.9699,25.9245,25.9649,192700.0
2005-01-18 15:45:00,51.45,51.45,51.39,51.41,252200.0,25.9699,25.9699,25.9396,25.9497,252200.0
2005-01-18 15:50:00,51.41,51.45,51.4,51.43,209800.0,25.9497,25.9699,25.9447,25.9598,209800.0
2005-01-18 15:55:00,51.43,51.5,51.42,51.49,397700.0,25.9598,25.9952,25.9548,25.9901,397700.0
2005-01-19 09:30:00,51.45,51.46,51.4,51.42,383400.0,25.9699,25.975,25.9447,25.9548,383400.0
2005-01-19 09:35:00,51.41,51.49,51.39,51.4,131900.0,25.9497,25.9901,25.9396,25.9447,131900.0
2005-01-19 09:40:00,51.35,51.45,51.35,51.42,129300.0,25.9194,25.9699,25.9194,25.9548,129300.0
2005-01-19 09:45:00,51.41,51.42,51.3,51.3,77000.0,25.9497,25.9548,25.8942,25.8942,77000.0
2005-01-19 09:50:00,51.29,51.4,51.28,51.38,124100.0,25.8892,25.9447,25.8841,25.9346,124100.0
2005-01-19 09:55:00,51.38,51.39,51.33,51.35,133200.0,25.9346,25.9396,25.9093,25.9194,133200.0
2005-01-19 10:00:00,51.34,51.36,51.25,51.25,175100.0,25.9144,25.9245,25.869,25.869,175100.0
2005-01-19 10:05:00,51.24,51.25,51.15,51.21,248900.0,25.8639,25.869,25.8185,25.8488,248900.0
2005-01-19 10:10:00,51.21,51.3,51.2,51.27,146000.0,25.8488,25.8942,25.8437,25.8791,146000.0
2005-01-19 10:15:00,51.27,51.31,51.25,51.31,143000.0,25.8791,25.8992,25.869,25.8992,143000.0
2005-01-19 10:20:00,51.29,51.34,51.27,51.34,94300.0,25.8892,25.9144,25.8791,25.9144,94300.0
2005-01-19 10:25:00,51.34,51.34,51.29,51.3,74300.0,25.9144,25.9144,25.8892,25.8942,74300.0
2005-01-19 10:30:00,51.29,51.3,51.2,51.23,112100.0,25.8892,25.8942,25.8437,25.8589,112100.0
2005-01-19 10:35:00,51.23,51.29,51.22,51.29,87800.0,25.8589,25.8892,25.8538,25.8892,87800.0
2005-01-19 10:40:00,51.29,51.34,51.26,51.32,99500.0,25.8892,25.9144,25.874,25.9043,99500.0
2005-01-19 10:45:00,51.3,51.31,51.27,51.31,119600.0,25.8942,25.8992,25.8791,25.8992,119600.0
2005-01-19 10:50:00,51.31,51.32,51.27,51.29,159700.0,25.8992,25.9043,25.8791,25.8892,159700.0
2005-01-19 10:55:00,51.28,51.39,51.28,51.39,129400.0,25.8841,25.9396,25.8841,25.9396,129400.0
2005-01-19 11:00:00,51.39,51.42,51.35,51.38,74000.0,25.9396,25.9548,25.9194,25.9346,74000.0
2005-01-19 11:05:00,51.38,51.4,51.36,51.37,67900.0,25.9346,25.9447,25.9245,25.9295,67900.0
2005-01-19 11:10:00,51.37,51.39,51.33,51.35,58200.0,25.9295,25.9396,25.9093,25.9194,58200.0
2005-01-19 11:15:00,51.35,51.36,51.31,51.32,74200.0,25.9194,25.9245,25.8992,25.9043,74200.0
2005-01-19 11:20:00,51.31,51.39,51.31,51.38,80400.0,25.8992,25.9396,25.8992,25.9346,80400.0
2005-01-19 11:25:00,51.38,51.39,51.33,51.34,51000.0,25.9346,25.9396,25.9093,25.9144,51000.0
2005-01-19 11:30:00,51.34,51.4,51.34,51.4,100600.0,25.9144,25.9447,25.9144,25.9447,100600.0
2005-01-19 11:35:00,51.4,51.43,51.39,51.4,65500.0,25.9447,25.9598,25.9396,25.9447,65500.0
2005-01-19 11:40:00,51.43,51.43,51.39,51.4,102900.0,25.9598,25.9598,25.9396,25.9447,102900.0
2005-01-19 11:45:00,51.4,51.41,51.36,51.38,52900.0,25.9447,25.9497,25.9245,25.9346,52900.0
2005-01-19 11:50:00,51.38,51.38,51.36,51.37,65200.0,25.9346,25.9346,25.9245,25.9295,65200.0
2005-01-19 11:55:00,51.37,51.38,51.34,51.35,58000.0,25.9295,25.9346,25.9144,25.9194,58000.0
2005-01-19 12:00:00,51.36,51.37,51.33,51.33,42300.0,25.9245,25.9295,25.9093,25.9093,42300.0
2005-01-19 12:05:00,51.33,51.34,51.25,51.3,119900.0,25.9093,25.9144,25.869,25.8942,119900.0
2005-01-19 12:10:00,51.31,51.31,51.27,51.29,85000.0,25.8992,25.8992,25.8791,25.8892,85000.0
2005-01-19 12:15:00,51.28,51.29,51.28,51.29,83600.0,25.8841,25.8892,25.8841,25.8892,83600.0
2005-01-19 12:20:00,51.29,51.3,51.25,51.26,100900.0,25.8892,25.8942,25.869,25.874,100900.0
2005-01-19 12:25:00,51.27,51.29,51.25,51.28,57100.0,25.8791,25.8892,25.869,25.8841,57100.0
2005-01-19 12:30:00,51.28,51.32,51.27,51.3,57700.0,25.8841,25.9043,25.8791,25.8942,57700.0
2005-01-19 12:35:00,51.3,51.31,51.29,51.3,39700.0,25.8942,25.8992,25.8892,25.8942,39700.0
2005-01-19 12:40:00,51.3,51.32,51.3,51.31,55700.0,25.8942,25.9043,25.8942,25.8992,55700.0
2005-01-19 12:45:00,51.31,51.36,51.31,51.32,133300.0,25.8992,25.9245,25.8992,25.9043,133300.0
2005-01-19 12:50:00,51.32,51.34,51.3,51.32,99400.0,25.9043,25.9144,25.8942,25.9043,99400.0
2005-01-19 12:55:00,51.32,51.35,51.32,51.33,52400.0,25.9043,25.9194,25.9043,25.9093,52400.0
2005-01-19 13:00:00,51.33,51.35,51.29,51.32,59300.0,25.9093,25.9194,25.8892,25.9043,59300.0
2005-01-19 13:05:00,51.31,51.31,51.27,51.27,60300.0,25.8992,25.8992,25.8791,25.8791,60300.0
2005-01-19 13:10:00,51.28,51.29,51.27,51.28,37400.0,25.8841,25.8892,25.8791,25.8841,37400.0
2005-01-19 13:15:00,51.29,51.35,51.27,51.33,61400.0,25.8892,25.9194,25.8791,25.9093,61400.0
2005-01-19 13:20:00,51.33,51.35,51.31,51.31,121300.0,25.9093,25.9194,25.8992,25.8992,121300.0
2005-01-19 13:25:00,51.32,51.34,51.31,51.34,38200.0,25.9043,25.9144,25.8992,25.9144,38200.0
2005-01-19 13:30:00,51.33,51.37,51.3,51.3,78300.0,25.9093,25.9295,25.8942,25.8942,78300.0
2005-01-19 13:35:00,51.31,51.34,51.31,51.32,44200.0,25.8992,25.9144,25.8992,25.9043,44200.0
2005-01-19 13:40:00,51.32,51.33,51.3,51.3,52600.0,25.9043,25.9093,25.8942,25.8942,52600.0
2005-01-19 13:45:00,51.3,51.31,51.28,51.29,70900.0,25.8942,25.8992,25.8841,25.8892,70900.0
2005-01-19 13:50:00,51.3,51.3,51.26,51.26,84500.0,25.8942,25.8942,25.874,25.874,84500.0
2005-01-19 13:55:00,51.27,51.27,51.23,51.24,54600.0,25.8791,25.8791,25.8589,25.8639,54600.0
2005-01-19 14:00:00,51.24,51.29,51.23,51.27,95500.0,25.8639,25.8892,25.8589,25.8791,95500.0
2005-01-19 14:05:00,51.27,51.28,51.23,51.25,103700.0,25.8791,25.8841,25.8589,25.869,103700.0
2005-01-19 14:10:00,51.25,51.25,51.21,51.24,104000.0,25.869,25.869,25.8488,25.8639,104000.0
2005-01-19 14:15:00,51.24,51.24,51.22,51.23,89600.0,25.8639,25.8639,25.8538,25.8589,89600.0
2005-01-19 14:20:00,51.24,51.25,51.23,51.24,145600.0,25.8639,25.869,25.8589,25.8639,145600.0
2005-01-19 14:25:00,51.24,51.29,51.23,51.28,70800.0,25.8639,25.8892,25.8589,25.8841,70800.0
2005-01-19 14:30:00,51.29,51.33,51.27,51.29,61300.0,25.8892,25.9093,25.8791,25.8892,61300.0
2005-01-19 14:35:00,51.28,51.28,51.27,51.27,47800.0,25.8841,25.8841,25.8791,25.8791,47800.0
2005-01-19 14:40:00,51.27,51.28,51.26,51.27,59300.0,25.8791,25.8841,25.874,25.8791,59300.0
2005-01-19 14:45:00,51.27,51.27,51.23,51.25,79100.0,25.8791,25.8791,25.8589,25.869,79100.0
2005-01-19 14:50:00,51.25,51.28,51.25,51.26,54500.0,25.869,25.8841,25.869,25.874,54500.0
2005-01-19 14:55:00,51.26,51.29,51.24,51.27,60900.0,25.874,25.8892,25.8639,25.8791,60900.0
2005-01-19 15:00:00,51.28,51.31,51.27,51.28,59700.0,25.8841,25.8992,25.8791,25.8841,59700.0
2005-01-19 15:05:00,51.29,51.31,51.27,51.28,44400.0,25.8892,25.8992,25.8791,25.8841,44400.0
2005-01-19 15:10:00,51.28,51.29,51.22,51.24,85400.0,25.8841,25.8892,25.8538,25.8639,85400.0
2005-01-19 15:15:00,51.24,51.29,51.24,51.27,84300.0,25.8639,25.8892,25.8639,25.8791,84300.0
2005-01-19 15:20:00,51.27,51.28,51.22,51.22,104000.0,25.8791,25.8841,25.8538,25.8538,104000.0
2005-01-19 15:25:00,51.22,51.22,51.15,51.15,168700.0,25.8538,25.8538,25.8185,25.8185,168700.0
2005-01-19 15:30:00,51.16,51.16,51.09,51.12,168800.0,25.8235,25.8235,25.7882,25.8033,168800.0
2005-01-19 15:35:00,51.11,51.18,51.1,51.16,123800.0,25.7983,25.8336,25.7932,25.8235,123800.0
2005-01-19 15:40:00,51.16,51.2,51.13,51.16,148900.0,25.8235,25.8437,25.8084,25.8235,148900.0
2005-01-19 15:45:00,51.15,51.17,51.08,51.1,156800.0,25.8185,25.8286,25.7832,25.7932,156800.0
2005-01-19 15:50:00,51.1,51.12,51.02,51.04,192300.0,25.7932,25.8033,25.7529,25.763,192300.0
2005-01-19 15:55:00,51.04,51.05,51.0,51.04,301600.0,25.763,25.768,25.7428,25.763,301600.0
2005-01-20 09:30:00,50.65,50.7,50.57,50.59,314500.0,25.5661,25.5913,25.5257,25.5358,314500.0
2005-01-20 09:35:00,50.5,50.65,50.46,50.46,204200.0,25.4904,25.5661,25.4702,25.4702,204200.0
2005-01-20 09:40:00,50.46,50.57,50.4,50.45,139600.0,25.4702,25.5257,25.4399,25.4652,139600.0
2005-01-20 09:45:00,50.44,50.62,50.41,50.45,175300.0,25.4601,25.551,25.445,25.4652,175300.0
2005-01-20 09:50:00,50.44,50.47,50.42,50.44,274500.0,25.4601,25.4752,25.45,25.4601,274500.0
2005-01-20 09:55:00,50.43,50.44,50.35,50.4,181000.0,25.4551,25.4601,25.4147,25.4399,181000.0
2005-01-20 10:00:00,50.39,50.49,50.36,50.48,154400.0,25.4349,25.4853,25.4197,25.4803,154400.0
2005-01-20 10:05:00,50.48,50.53,50.4,50.52,228300.0,25.4803,25.5055,25.4399,25.5005,228300.0
2005-01-20 10:10:00,50.53,50.66,50.53,50.62,158300.0,25.5055,25.5712,25.5055,25.551,158300.0
2005-01-20 10:15:00,50.63,50.64,50.55,50.58,110200.0,25.556,25.5611,25.5156,25.5308,110200.0
2005-01-20 10:20:00,50.59,50.81,50.59,50.71,247600.0,25.5358,25.6469,25.5358,25.5964,247600.0
2005-01-20 10:25:00,50.71,50.74,50.61,50.66,139300.0,25.5964,25.6115,25.5459,25.5712,139300.0
2005-01-20 10:30:00,50.67,50.68,50.54,50.55,181800.0,25.5762,25.5812,25.5106,25.5156,181800.0
2005-01-20 10:35:00,50.55,50.6,50.54,50.58,123800.0,25.5156,25.5409,25.5106,25.5308,123800.0
2005-01-20 10:40:00,50.58,50.62,50.58,50.59,119900.0,25.5308,25.551,25.5308,25.5358,119900.0
2005-01-20 10:45:00,50.59,50.69,50.59,50.69,92000.0,25.5358,25.5863,25.5358,25.5863,92000.0
2005-01-20 10:50:00,50.69,50.89,50.69,50.85,234500.0,25.5863,25.6872,25.5863,25.6671,234500.0
2005-01-20 10:55:00,50.86,50.86,50.75,50.77,123300.0,25.6721,25.6721,25.6166,25.6267,123300.0
2005-01-20 11:00:00,50.77,50.83,50.76,50.77,121200.0,25.6267,25.657,25.6216,25.6267,121200.0
2005-01-20 11:05:00,50.78,50.85,50.78,50.81,97600.0,25.6317,25.6671,25.6317,25.6469,97600.0
2005-01-20 11:10:00,50.8,50.84,50.69,50.84,129300.0,25.6418,25.662,25.5863,25.662,129300.0
2005-01-20 11:15:00,50.84,50.85,50.82,50.83,64400.0,25.662,25.6671,25.6519,25.657,64400.0
2005-01-20 11:20:00,50.83,50.83,50.77,50.79,62000.0,25.657,25.657,25.6267,25.6368,62000.0
2005-01-20 11:25:00,50.79,50.8,50.76,50.79,40200.0,25.6368,25.6418,25.6216,25.6368,40200.0
2005-01-20 11:30:00,50.8,50.82,50.76,50.8,67400.0,25.6418,25.6519,25.6216,25.6418,67400.0
2005-01-20 11:35:00,50.79,50.85,50.77,50.84,79000.0,25.6368,25.6671,25.6267,25.662,79000.0
2005-01-20 11:40:00,50.85,50.89,50.84,50.89,108700.0,25.6671,25.6872,25.662,25.6872,108700.0
2005-01-20 11:45:00,50.88,50.93,50.88,50.88,163700.0,25.6822,25.7074,25.6822,25.6822,163700.0
2005-01-20 11:50:00,50.88,50.88,50.8,50.81,73100.0,25.6822,25.6822,25.6418,25.6469,73100.0
2005-01-20 11:55:00,50.82,50.82,50.71,50.72,117300.0,25.6519,25.6519,25.5964,25.6014,117300.0
2005-01-20 12:00:00,50.72,50.72,50.6,50.66,151500.0,25.6014,25.6014,25.5409,25.5712,151500.0
2005-01-20 12:05:00,50.66,50.69,50.63,50.64,77400.0,25.5712,25.5863,25.556,25.5611,77400.0
2005-01-20 12:10:00,50.64,50.65,50.56,50.64,122300.0,25.5611,25.5661,25.5207,25.5611,122300.0
2005-01-20 12:15:00,50.64,50.67,50.62,50.67,71900.0,25.5611,25.5762,25.551,25.5762,71900.0
2005-01-20 12:20:00,50.68,50.69,50.6,50.61,106400.0,25.5812,25.5863,25.5409,25.5459,106400.0
2005-01-20 12:25:00,50.6,50.63,50.59,50.62,71700.0,25.5409,25.556,25.5358,25.551,71700.0
2005-01-20 12:30:00,50.61,50.67,50.61,50.67,107300.0,25.5459,25.5762,25.5459,25.5762,107300.0
2005-01-20 12:35:00,50.66,50.68,50.61,50.63,87500.0,25.5712,25.5812,25.5459,25.556,87500.0
2005-01-20 12:40:00,50.62,50.62,50.56,50.57,100400.0,25.551,25.551,25.5207,25.5257,100400.0
2005-01-20 12:45:00,50.56,50.6,50.55,50.6,60500.0,25.5207,25.5409,25.5156,25.5409,60500.0
2005-01-20 12:50:00,50.6,50.62,50.59,50.61,49400.0,25.5409,25.551,25.5358,25.5459,49400.0
2005-01-20 12:55:00,50.61,50.62,50.6,50.6,28000.0,25.5459,25.551,25.5409,25.5409,28000.0
2005-01-20 13:00:00,50.61,50.66,50.6,50.63,53500.0,25.5459,25.5712,25.5409,25.556,53500.0
2005-01-20 13:05:00,50.63,50.65,50.63,50.64,36600.0,25.556,25.5661,25.556,25.5611,36600.0
2005-01-20 13:10:00,50.64,50.65,50.53,50.54,149000.0,25.5611,25.5661,25.5055,25.5106,149000.0
2005-01-20 13:15:00,50.52,50.54,50.37,50.38,225200.0,25.5005,25.5106,25.4248,25.4298,225200.0
2005-01-20 13:20:00,50.37,50.45,50.37,50.42,108900.0,25.4248,25.4652,25.4248,25.45,108900.0
2005-01-20 13:25:00,50.43,50.48,50.42,50.46,87500.0,25.4551,25.4803,25.45,25.4702,87500.0
2005-01-20 13:30:00,50.44,50.47,50.44,50.47,41000.0,25.4601,25.4752,25.4601,25.4752,41000.0
2005-01-20 13:35:00,50.47,50.56,50.41,50.55,92600.0,25.4752,25.5207,25.445,25.5156,92600.0
2005-01-20 13:40:00,50.55,50.55,50.5,50.5,112000.0,25.5156,25.5156,25.4904,25.4904,112000.0
2005-01-20 13:45:00,50.49,50.53,50.49,50.53,37700.0,25.4853,25.5055,25.4853,25.5055,37700.0
2005-01-20 13:50:00,50.53,50.55,50.46,50.5,60000.0,25.5055,25.5156,25.4702,25.4904,60000.0
2005-01-20 13:55:00,50.51,50.51,50.45,50.49,50200.0,25.4954,25.4954,25.4652,25.4853,50200.0
2005-01-20 14:00:00,50.5,50.57,50.49,50.55,62400.0,25.4904,25.5257,25.4853,25.5156,62400.0
2005-01-20 14:05:00,50.56,50.63,50.55,50.63,74000.0,25.5207,25.556,25.5156,25.556,74000.0
2005-01-20 14:10:00,50.62,50.69,50.62,50.67,102100.0,25.551,25.5863,25.551,25.5762,102100.0
2005-01-20 14:15:00,50.67,50.83,50.67,50.79,229400.0,25.5762,25.657,25.5762,25.6368,229400.0
2005-01-20 14:20:00,50.79,50.82,50.74,50.74,75000.0,25.6368,25.6519,25.6115,25.6115,75000.0
2005-01-20 14:25:00,50.75,50.78,50.66,50.69,75100.0,25.6166,25.6317,25.5712,25.5863,75100.0
2005-01-20 14:30:00,50.69,50.75,50.69,50.74,67300.0,25.5863,25.6166,25.5863,25.6115,67300.0
2005-01-20 14:35:00,50.75,50.75,50.65,50.66,87100.0,25.6166,25.6166,25.5661,25.5712,87100.0
2005-01-20 14:40:00,50.66,50.72,50.64,50.7,81500.0,25.5712,25.6014,25.5611,25.5913,81500.0
2005-01-20 14:45:00,50.71,50.75,50.71,50.75,111400.0,25.5964,25.6166,25.5964,25.6166,111400.0
2005-01-20 14:50:00,50.74,50.85,50.73,50.85,151100.0,25.6115,25.6671,25.6065,25.6671,151100.0
2005-01-20 14:55:00,50.85,50.86,50.74,50.78,184700.0,25.6671,25.6721,25.6115,25.6317,184700.0
2005-01-20 15:00:00,50.78,50.79,50.74,50.76,116900.0,25.6317,25.6368,25.6115,25.6216,116900.0
2005-01-20 15:05:00,50.78,50.78,50.74,50.77,106900.0,25.6317,25.6317,25.6115,25.6267,106900.0
2005-01-20 15:10:00,50.77,50.83,50.76,50.81,96800.0,25.6267,25.657,25.6216,25.6469,96800.0
2005-01-20 15:15:00,50.82,50.82,50.75,50.8,249000.0,25.6519,25.6519,25.6166,25.6418,249000.0
2005-01-20 15:20:00,50.8,50.82,50.75,50.76,142500.0,25.6418,25.6519,25.6166,25.6216,142500.0
2005-01-20 15:25:00,50.77,50.78,50.7,50.72,202200.0,25.6267,25.6317,25.5913,25.6014,202200.0
2005-01-20 15:30:00,50.72,50.77,50.72,50.74,149200.0,25.6014,25.6267,25.6014,25.6115,149200.0
2005-01-20 15:35:00,50.75,50.79,50.73,50.74,106200.0,25.6166,25.6368,25.6065,25.6115,106200.0
2005-01-20 15:40:00,50.74,50.74,50.65,50.66,297100.0,25.6115,25.6115,25.5661,25.5712,297100.0
2005-01-20 15:45:00,50.65,50.71,50.64,50.66,193400.0,25.5661,25.5964,25.5611,25.5712,193400.0
2005-01-20 15:50:00,50.66,50.73,50.65,50.71,162800.0,25.5712,25.6065,25.5661,25.5964,162800.0
2005-01-20 15:55:00,50.71,50.75,50.69,50.75,261800.0,25.5964,25.6166,25.5863,25.6166,261800.0
2005-01-21 09:30:00,50.8,51.55,50.74,50.83,877500.0,25.6418,26.0204,25.6115,25.657,877500.0
2005-01-21 09:35:00,50.82,51.01,50.8,51.0,208300.0,25.6519,25.7478,25.6418,25.7428,208300.0
2005-01-21 09:40:00,51.0,51.0,50.9,51.0,186900.0,25.7428,25.7428,25.6923,25.7428,186900.0
2005-01-21 09:45:00,51.0,51.05,50.99,51.0,168500.0,25.7428,25.768,25.7377,25.7428,168500.0
2005-01-21 09:50:00,51.01,51.01,50.83,50.91,241400.0,25.7478,25.7478,25.657,25.6973,241400.0
2005-01-21 09:55:00,50.9,51.0,50.85,51.0,124300.0,25.6923,25.7428,25.6671,25.7428,124300.0
2005-01-21 10:00:00,51.0,51.07,50.99,51.03,114200.0,25.7428,25.7781,25.7377,25.7579,114200.0
2005-01-21 10:05:00,51.03,51.06,51.01,51.02,126000.0,25.7579,25.7731,25.7478,25.7529,126000.0
2005-01-21 10:10:00,51.03,51.03,50.89,50.92,123100.0,25.7579,25.7579,25.6872,25.7024,123100.0
2005-01-21 10:15:00,50.91,50.97,50.88,50.94,94000.0,25.6973,25.7276,25.6822,25.7125,94000.0
2005-01-21 10:20:00,50.94,51.02,50.9,50.96,121400.0,25.7125,25.7529,25.6923,25.7226,121400.0
2005-01-21 10:25:00,50.96,51.06,50.95,51.01,193000.0,25.7226,25.7731,25.7175,25.7478,193000.0
2005-01-21 10:30:00,51.01,51.1,50.99,51.09,193900.0,25.7478,25.7932,25.7377,25.7882,193900.0
2005-01-21 10:35:00,51.1,51.13,51.07,51.09,136100.0,25.7932,25.8084,25.7781,25.7882,136100.0
2005-01-21 10:40:00,51.09,51.15,51.07,51.14,170200.0,25.7882,25.8185,25.7781,25.8134,170200.0
2005-01-21 10:45:00,51.14,51.15,51.06,51.07,124200.0,25.8134,25.8185,25.7731,25.7781,124200.0
2005-01-21 10:50:00,51.08,51.1,51.02,51.03,86900.0,25.7832,25.7932,25.7529,25.7579,86900.0
2005-01-21 10:55:00,51.02,51.03,50.97,50.99,108500.0,25.7529,25.7579,25.7276,25.7377,108500.0
2005-01-21 11:00:00,51.01,51.02,50.95,50.99,92400.0,25.7478,25.7529,25.7175,25.7377,92400.0
2005-01-21 11:05:00,50.98,51.02,50.98,51.0,64100.0,25.7327,25.7529,25.7327,25.7428,64100.0
2005-01-21 11:10:00,51.01,51.01,50.96,50.97,57000.0,25.7478,25.7478,25.7226,25.7276,57000.0
2005-01-21 11:15:00,50.98,51.03,50.97,51.02,69900.0,25.7327,25.7579,25.7276,25.7529,69900.0
2005-01-21 11:20:00,51.01,51.08,51.0,51.05,81400.0,25.7478,25.7832,25.7428,25.768,81400.0
2005-01-21 11:25:00,51.05,51.09,51.03,51.08,71500.0,25.768,25.7882,25.7579,25.7832,71500.0
2005-01-21 11:30:00,51.08,51.1,51.05,51.08,83600.0,25.7832,25.7932,25.768,25.7832,83600.0
2005-01-21 11:35:00,51.07,51.09,51.05,51.07,94600.0,25.7781,25.7882,25.768,25.7781,94600.0
2005-01-21 11:40:00,51.08,51.1,51.07,51.08,116800.0,25.7832,25.7932,25.7781,25.7832,116800.0
2005-01-21 11:45:00,51.08,51.09,51.04,51.06,96200.0,25.7832,25.7882,25.763,25.7731,96200.0
2005-01-21 11:50:00,51.05,51.07,51.03,51.06,45600.0,25.768,25.7781,25.7579,25.7731,45600.0
2005-01-21 11:55:00,51.07,51.07,51.0,51.01,72100.0,25.7781,25.7781,25.7428,25.7478,72100.0
2005-01-21 12:00:00,51.01,51.04,51.01,51.02,104000.0,25.7478,25.763,25.7478,25.7529,104000.0
2005-01-21 12:05:00,51.02,51.02,51.0,51.01,58400.0,25.7529,25.7529,25.7428,25.7478,58400.0
2005-01-21 12:10:00,51.01,51.03,51.0,51.01,63700.0,25.7478,25.7579,25.7428,25.7478,63700.0
2005-01-21 12:15:00,51.0,51.04,51.0,51.03,48100.0,25.7428,25.763,25.7428,25.7579,48100.0
2005-01-21 12:20:00,51.04,51.04,51.03,51.04,37400.0,25.763,25.763,25.7579,25.763,37400.0
2005-01-21 12:25:00,51.03,51.05,51.03,51.04,67300.0,25.7579,25.768,25.7579,25.763,67300.0
2005-01-21 12:30:00,51.03,51.04,51.02,51.03,63100.0,25.7579,25.763,25.7529,25.7579,63100.0
2005-01-21 12:35:00,51.03,51.04,51.02,51.03,30100.0,25.7579,25.763,25.7529,25.7579,30100.0
2005-01-21 12:40:00,51.02,51.04,51.02,51.04,65200.0,25.7529,25.763,25.7529,25.763,65200.0
2005-01-21 12:45:00,51.05,51.08,51.04,51.08,106900.0,25.768,25.7832,25.763,25.7832,106900.0
2005-01-21 12:50:00,51.07,51.09,51.05,51.08,44500.0,25.7781,25.7882,25.768,25.7832,44500.0
2005-01-21 12:55:00,51.08,51.08,51.07,51.07,63600.0,25.7832,25.7832,25.7781,25.7781,63600.0
2005-01-21 13:00:00,51.08,51.08,51.0,51.0,69700.0,25.7832,25.7832,25.7428,25.7428,69700.0
2005-01-21 13:05:00,51.01,51.03,51.0,51.02,42000.0,25.7478,25.7579,25.7428,25.7529,42000.0
2005-01-21 13:10:00,51.01,51.08,51.01,51.07,52100.0,25.7478,25.7832,25.7478,25.7781,52100.0
2005-01-21 13:15:00,51.06,51.07,51.02,51.02,60100.0,25.7731,25.7781,25.7529,25.7529,60100.0
2005-01-21 13:20:00,51.02,51.06,51.01,51.02,76800.0,25.7529,25.7731,25.7478,25.7529,76800.0
2005-01-21 13:25:00,51.02,51.03,50.98,51.01,178500.0,25.7529,25.7579,25.7327,25.7478,178500.0
2005-01-21 13:30:00,51.01,51.02,51.0,51.01,110500.0,25.7478,25.7529,25.7428,25.7478,110500.0
2005-01-21 13:35:00,51.0,51.02,50.95,51.02,160900.0,25.7428,25.7529,25.7175,25.7529,160900.0
2005-01-21 13:40:00,51.01,51.02,50.9,50.9,201400.0,25.7478,25.7529,25.6923,25.6923,201400.0
2005-01-21 13:45:00,50.91,50.95,50.9,50.9,73600.0,25.6973,25.7175,25.6923,25.6923,73600.0
2005-01-21 13:50:00,50.9,50.91,50.84,50.86,132000.0,25.6923,25.6973,25.662,25.6721,132000.0
2005-01-21 13:55:00,50.86,50.88,50.81,50.85,102100.0,25.6721,25.6822,25.6469,25.6671,102100.0
2005-01-21 14:00:00,50.86,50.87,50.83,50.84,68800.0,25.6721,25.6772,25.657,25.662,68800.0
2005-01-21 14:05:00,50.84,50.85,50.8,50.81,61100.0,25.662,25.6671,25.6418,25.6469,61100.0
2005-01-21 14:10:00,50.82,50.86,50.81,50.83,133100.0,25.6519,25.6721,25.6469,25.657,133100.0
2005-01-21 14:15:00,50.82,50.82,50.78,50.8,117800.0,25.6519,25.6519,25.6317,25.6418,117800.0
2005-01-21 14:20:00,50.8,50.86,50.79,50.86,98600.0,25.6418,25.6721,25.6368,25.6721,98600.0
2005-01-21 14:25:00,50.86,50.89,50.86,50.86,123100.0,25.6721,25.6872,25.6721,25.6721,123100.0
2005-01-21 14:30:00,50.86,50.88,50.85,50.86,49400.0,25.6721,25.6822,25.6671,25.6721,49400.0
2005-01-21 14:35:00,50.85,50.88,50.83,50.87,115100.0,25.6671,25.6822,25.657,25.6772,115100.0
2005-01-21 14:40:00,50.86,50.89,50.86,50.87,60800.0,25.6721,25.6872,25.6721,25.6772,60800.0
2005-01-21 14:45:00,50.87,50.87,50.71,50.73,142700.0,25.6772,25.6772,25.5964,25.6065,142700.0
2005-01-21 14:50:00,50.73,50.78,50.71,50.71,84700.0,25.6065,25.6317,25.5964,25.5964,84700.0
2005-01-21 14:55:00,50.71,50.72,50.56,50.64,248700.0,25.5964,25.6014,25.5207,25.5611,248700.0
2005-01-21 15:00:00,50.64,50.71,50.63,50.68,167800.0,25.5611,25.5964,25.556,25.5812,167800.0
2005-01-21 15:05:00,50.68,50.75,50.64,50.64,261000.0,25.5812,25.6166,25.5611,25.5611,261000.0
2005-01-21 15:10:00,50.64,50.67,50.51,50.59,233100.0,25.5611,25.5762,25.4954,25.5358,233100.0
2005-01-21 15:15:00,50.6,50.61,50.57,50.6,227700.0,25.5409,25.5459,25.5257,25.5409,227700.0
2005-01-21 15:20:00,50.6,50.75,50.6,50.69,221800.0,25.5409,25.6166,25.5409,25.5863,221800.0
2005-01-21 15:25:00,50.71,50.72,50.68,50.71,280900.0,25.5964,25.6014,25.5812,25.5964,280900.0
2005-01-21 15:30:00,50.72,50.72,50.67,50.7,147800.0,25.6014,25.6014,25.5762,25.5913,147800.0
2005-01-21 15:35:00,50.7,50.71,50.65,50.68,154700.0,25.5913,25.5964,25.5661,25.5812,154700.0
2005-01-21 15:40:00,50.68,50.68,50.56,50.57,194900.0,25.5812,25.5812,25.5207,25.5257,194900.0
2005-01-21 15:45:00,50.58,50.58,50.53,50.54,158700.0,25.5308,25.5308,25.5055,25.5106,158700.0
2005-01-21 15:50:00,50.54,50.56,50.52,50.52,178100.0,25.5106,25.5207,25.5005,25.5005,178100.0
2005-01-21 15:55:00,50.51,50.54,50.45,50.46,372200.0,25.4954,25.5106,25.4652,25.4702,372200.0
2005-01-24 09:30:00,50.94,50.96,50.91,50.95,327700.0,25.7125,25.7226,25.6973,25.7175,327700.0
2005-01-24 09:35:00,50.96,51.06,50.94,51.02,198700.0,25.7226,25.7731,25.7125,25.7529,198700.0
2005-01-24 09:40:00,51.02,51.03,50.97,50.97,125100.0,25.7529,25.7579,25.7276,25.7276,125100.0
2005-01-24 09:45:00,50.97,51.03,50.95,50.97,247800.0,25.7276,25.7579,25.7175,25.7276,247800.0
2005-01-24 09:50:00,50.97,51.01,50.96,51.0,137200.0,25.7276,25.7478,25.7226,25.7428,137200.0
2005-01-24 09:55:00,50.98,51.02,50.95,50.96,123100.0,25.7327,25.7529,25.7175,25.7226,123100.0
2005-01-24 10:00:00,50.97,51.09,50.97,51.08,147900.0,25.7276,25.7882,25.7276,25.7832,147900.0
2005-01-24 10:05:00,51.08,51.13,51.08,51.1,103000.0,25.7832,25.8084,25.7832,25.7932,103000.0
2005-01-24 10:10:00,51.09,51.18,51.05,51.18,158400.0,25.7882,25.8336,25.768,25.8336,158400.0
2005-01-24 10:15:00,51.17,51.27,51.14,51.25,188300.0,25.8286,25.8791,25.8134,25.869,188300.0
2005-01-24 10:20:00,51.25,51.26,51.15,51.18,95000.0,25.869,25.874,25.8185,25.8336,95000.0
2005-01-24 10:25:00,51.18,51.2,51.13,51.18,87000.0,25.8336,25.8437,25.8084,25.8336,87000.0
2005-01-24 10:30:00,51.18,51.32,51.14,51.28,223600.0,25.8336,25.9043,25.8134,25.8841,223600.0
2005-01-24 10:35:00,51.28,51.3,51.23,51.25,158100.0,25.8841,25.8942,25.8589,25.869,158100.0
2005-01-24 10:40:00,51.25,51.25,51.18,51.19,116100.0,25.869,25.869,25.8336,25.8387,116100.0
2005-01-24 10:45:00,51.19,51.25,51.16,51.24,112500.0,25.8387,25.869,25.8235,25.8639,112500.0
2005-01-24 10:50:00,51.24,51.28,51.19,51.23,112300.0,25.8639,25.8841,25.8387,25.8589,112300.0
2005-01-24 10:55:00,51.24,51.24,51.16,51.2,143900.0,25.8639,25.8639,25.8235,25.8437,143900.0
2005-01-24 11:00:00,51.2,51.25,51.14,51.15,172600.0,25.8437,25.869,25.8134,25.8185,172600.0
2005-01-24 11:05:00,51.15,51.16,51.04,51.11,154300.0,25.8185,25.8235,25.763,25.7983,154300.0
2005-01-24 11:10:00,51.11,51.18,51.09,51.16,196400.0,25.7983,25.8336,25.7882,25.8235,196400.0
2005-01-24 11:15:00,51.16,51.29,51.15,51.28,187100.0,25.8235,25.8892,25.8185,25.8841,187100.0
2005-01-24 11:20:00,51.28,51.33,51.25,51.29,186200.0,25.8841,25.9093,25.869,25.8892,186200.0
2005-01-24 11:25:00,51.3,51.33,51.21,51.21,125100.0,25.8942,25.9093,25.8488,25.8488,125100.0
2005-01-24 11:30:00,51.21,51.33,51.21,51.33,183200.0,25.8488,25.9093,25.8488,25.9093,183200.0
2005-01-24 11:35:00,51.35,51.4,51.27,51.31,238000.0,25.9194,25.9447,25.8791,25.8992,238000.0
2005-01-24 11:40:00,51.32,51.34,51.28,51.3,92100.0,25.9043,25.9144,25.8841,25.8942,92100.0
2005-01-24 11:45:00,51.29,51.35,51.27,51.33,354900.0,25.8892,25.9194,25.8791,25.9093,354900.0
2005-01-24 11:50:00,51.33,51.33,51.29,51.32,79600.0,25.9093,25.9093,25.8892,25.9043,79600.0
2005-01-24 11:55:00,51.33,51.33,51.3,51.33,116400.0,25.9093,25.9093,25.8942,25.9093,116400.0
2005-01-24 12:00:00,51.32,51.39,51.3,51.36,222500.0,25.9043,25.9396,25.8942,25.9245,222500.0
2005-01-24 12:05:00,51.35,51.35,51.29,51.31,58800.0,25.9194,25.9194,25.8892,25.8992,58800.0
2005-01-24 12:10:00,51.31,51.32,51.21,51.25,81900.0,25.8992,25.9043,25.8488,25.869,81900.0
2005-01-24 12:15:00,51.24,51.27,51.21,51.26,66500.0,25.8639,25.8791,25.8488,25.874,66500.0
2005-01-24 12:20:00,51.27,51.28,51.2,51.25,79300.0,25.8791,25.8841,25.8437,25.869,79300.0
2005-01-24 12:25:00,51.25,51.27,51.23,51.23,35600.0,25.869,25.8791,25.8589,25.8589,35600.0
2005-01-24 12:30:00,51.23,51.32,51.21,51.31,145500.0,25.8589,25.9043,25.8488,25.8992,145500.0
2005-01-24 12:35:00,51.32,51.32,51.29,51.29,55600.0,25.9043,25.9043,25.8892,25.8892,55600.0
2005-01-24 12:40:00,51.29,51.34,51.29,51.33,75200.0,25.8892,25.9144,25.8892,25.9093,75200.0
2005-01-24 12:45:00,51.33,51.35,51.31,51.35,108900.0,25.9093,25.9194,25.8992,25.9194,108900.0
2005-01-24 12:50:00,51.35,51.36,51.31,51.36,132600.0,25.9194,25.9245,25.8992,25.9245,132600.0
2005-01-24 12:55:00,51.35,51.36,51.32,51.33,89700.0,25.9194,25.9245,25.9043,25.9093,89700.0
2005-01-24 13:00:00,51.33,51.39,51.32,51.33,138400.0,25.9093,25.9396,25.9043,25.9093,138400.0
2005-01-24 13:05:00,51.33,51.38,51.33,51.36,85300.0,25.9093,25.9346,25.9093,25.9245,85300.0
2005-01-24 13:10:00,51.36,51.36,51.35,51.36,119400.0,25.9245,25.9245,25.9194,25.9245,119400.0
2005-01-24 13:15:00,51.36,51.39,51.35,51.38,138600.0,25.9245,25.9396,25.9194,25.9346,138600.0
2005-01-24 13:20:00,51.38,51.41,51.38,51.38,142700.0,25.9346,25.9497,25.9346,25.9346,142700.0
2005-01-24 13:25:00,51.39,51.39,51.36,51.36,69700.0,25.9396,25.9396,25.9245,25.9245,69700.0
2005-01-24 13:30:00,51.35,51.37,51.32,51.35,71000.0,25.9194,25.9295,25.9043,25.9194,71000.0
2005-01-24 13:35:00,51.36,51.37,51.32,51.32,50600.0,25.9245,25.9295,25.9043,25.9043,50600.0
2005-01-24 13:40:00,51.33,51.35,51.3,51.33,55400.0,25.9093,25.9194,25.8942,25.9093,55400.0
2005-01-24 13:45:00,51.33,51.33,51.27,51.29,87200.0,25.9093,25.9093,25.8791,25.8892,87200.0
2005-01-24 13:50:00,51.29,51.32,51.28,51.28,63600.0,25.8892,25.9043,25.8841,25.8841,63600.0
2005-01-24 13:55:00,51.29,51.3,51.23,51.27,68300.0,25.8892,25.8942,25.8589,25.8791,68300.0
2005-01-24 14:00:00,51.27,51.36,51.27,51.33,189100.0,25.8791,25.9245,25.8791,25.9093,189100.0
2005-01-24 14:05:00,51.33,51.4,51.33,51.37,114200.0,25.9093,25.9447,25.9093,25.9295,114200.0
2005-01-24 14:10:00,51.39,51.39,51.36,51.36,110600.0,25.9396,25.9396,25.9245,25.9245,110600.0
2005-01-24 14:15:00,51.36,51.38,51.35,51.37,100200.0,25.9245,25.9346,25.9194,25.9295,100200.0
2005-01-24 14:20:00,51.37,51.38,51.32,51.35,82400.0,25.9295,25.9346,25.9043,25.9194,82400.0
2005-01-24 14:25:00,51.35,51.36,51.31,51.31,161700.0,25.9194,25.9245,25.8992,25.8992,161700.0
2005-01-24 14:30:00,51.31,51.32,51.29,51.32,63500.0,25.8992,25.9043,25.8892,25.9043,63500.0
2005-01-24 14:35:00,51.3,51.36,51.29,51.36,81600.0,25.8942,25.9245,25.8892,25.9245,81600.0
2005-01-24 14:40:00,51.36,51.37,51.29,51.32,84300.0,25.9245,25.9295,25.8892,25.9043,84300.0
2005-01-24 14:45:00,51.33,51.37,51.31,51.36,107600.0,25.9093,25.9295,25.8992,25.9245,107600.0
2005-01-24 14:50:00,51.36,51.37,51.33,51.33,91400.0,25.9245,25.9295,25.9093,25.9093,91400.0
2005-01-24 14:55:00,51.33,51.33,51.27,51.32,117900.0,25.9093,25.9093,25.8791,25.9043,117900.0
2005-01-24 15:00:00,51.31,51.34,51.28,51.28,118600.0,25.8992,25.9144,25.8841,25.8841,118600.0
2005-01-24 15:05:00,51.29,51.34,51.29,51.33,255300.0,25.8892,25.9144,25.8892,25.9093,255300.0
2005-01-24 15:10:00,51.33,51.33,51.29,51.3,111900.0,25.9093,25.9093,25.8892,25.8942,111900.0
2005-01-24 15:15:00,51.3,51.33,51.27,51.29,116800.0,25.8942,25.9093,25.8791,25.8892,116800.0
2005-01-24 15:20:00,51.28,51.29,51.22,51.24,223600.0,25.8841,25.8892,25.8538,25.8639,223600.0
2005-01-24 15:25:00,51.23,51.25,51.21,51.24,77400.0,25.8589,25.869,25.8488,25.8639,77400.0
2005-01-24 15:30:00,51.24,51.29,51.19,51.22,198900.0,25.8639,25.8892,25.8387,25.8538,198900.0
2005-01-24 15:35:00,51.22,51.24,51.2,51.23,127100.0,25.8538,25.8639,25.8437,25.8589,127100.0
2005-01-24 15:40:00,51.22,51.25,51.17,51.21,160300.0,25.8538,25.869,25.8286,25.8488,160300.0
2005-01-24 15:45:00,51.21,51.22,51.1,51.12,176900.0,25.8488,25.8538,25.7932,25.8033,176900.0
2005-01-24 15:50:00,51.12,51.2,51.12,51.18,192400.0,25.8033,25.8437,25.8033,25.8336,192400.0
2005-01-24 15:55:00,51.17,51.18,51.11,51.15,254300.0,25.8286,25.8336,25.7983,25.8185,254300.0
2005-01-25 09:30:00,51.2,51.41,51.12,51.38,279700.0,25.8437,25.9497,25.8033,25.9346,279700.0
2005-01-25 09:35:00,51.38,51.39,51.32,51.34,108800.0,25.9346,25.9396,25.9043,25.9144,108800.0
2005-01-25 09:40:00,51.32,51.42,51.32,51.4,220000.0,25.9043,25.9548,25.9043,25.9447,220000.0
2005-01-25 09:45:00,51.39,51.42,51.33,51.36,188100.0,25.9396,25.9548,25.9093,25.9245,188100.0
2005-01-25 09:50:00,51.37,51.41,51.37,51.39,142100.0,25.9295,25.9497,25.9295,25.9396,142100.0
2005-01-25 09:55:00,51.39,51.39,51.33,51.36,83300.0,25.9396,25.9396,25.9093,25.9245,83300.0
2005-01-25 10:00:00,51.35,51.41,51.3,51.31,281500.0,25.9194,25.9497,25.8942,25.8992,281500.0
2005-01-25 10:05:00,51.3,51.34,51.25,51.28,125100.0,25.8942,25.9144,25.869,25.8841,125100.0
2005-01-25 10:10:00,51.28,51.28,51.25,51.25,69700.0,25.8841,25.8841,25.869,25.869,69700.0
2005-01-25 10:15:00,51.24,51.34,51.23,51.29,166700.0,25.8639,25.9144,25.8589,25.8892,166700.0
2005-01-25 10:20:00,51.29,51.29,51.22,51.22,122500.0,25.8892,25.8892,25.8538,25.8538,122500.0
2005-01-25 10:25:00,51.23,51.3,51.22,51.27,128400.0,25.8589,25.8942,25.8538,25.8791,128400.0
2005-01-25 10:30:00,51.28,51.32,51.25,51.29,104800.0,25.8841,25.9043,25.869,25.8892,104800.0
2005-01-25 10:35:00,51.3,51.3,51.21,51.24,91400.0,25.8942,25.8942,25.8488,25.8639,91400.0
2005-01-25 10:40:00,51.24,51.28,51.23,51.28,88500.0,25.8639,25.8841,25.8589,25.8841,88500.0
2005-01-25 10:45:00,51.28,51.28,51.17,51.17,132200.0,25.8841,25.8841,25.8286,25.8286,132200.0
2005-01-25 10:50:00,51.17,51.2,51.11,51.18,221400.0,25.8286,25.8437,25.7983,25.8336,221400.0
2005-01-25 10:55:00,51.17,51.25,51.15,51.19,128900.0,25.8286,25.869,25.8185,25.8387,128900.0
2005-01-25 11:00:00,51.19,51.2,51.1,51.1,123000.0,25.8387,25.8437,25.7932,25.7932,123000.0
2005-01-25 11:05:00,51.1,51.25,51.1,51.21,99700.0,25.7932,25.869,25.7932,25.8488,99700.0
2005-01-25 11:10:00,51.21,51.22,51.14,51.17,82600.0,25.8488,25.8538,25.8134,25.8286,82600.0
2005-01-25 11:15:00,51.17,51.19,51.14,51.17,85200.0,25.8286,25.8387,25.8134,25.8286,85200.0
2005-01-25 11:20:00,51.18,51.19,51.13,51.14,57600.0,25.8336,25.8387,25.8084,25.8134,57600.0
2005-01-25 11:25:00,51.15,51.17,51.11,51.15,96600.0,25.8185,25.8286,25.7983,25.8185,96600.0
2005-01-25 11:30:00,51.16,51.17,51.13,51.16,47000.0,25.8235,25.8286,25.8084,25.8235,47000.0
2005-01-25 11:35:00,51.15,51.17,51.11,51.14,67700.0,25.8185,25.8286,25.7983,25.8134,67700.0
2005-01-25 11:40:00,51.15,51.17,51.13,51.16,64600.0,25.8185,25.8286,25.8084,25.8235,64600.0
2005-01-25 11:45:00,51.16,51.18,51.16,51.17,79500.0,25.8235,25.8336,25.8235,25.8286,79500.0
2005-01-25 11:50:00,51.17,51.23,51.12,51.23,124400.0,25.8286,25.8589,25.8033,25.8589,124400.0
2005-01-25 11:55:00,51.22,51.28,51.21,51.28,67800.0,25.8538,25.8841,25.8488,25.8841,67800.0
2005-01-25 12:00:00,51.27,51.31,51.23,51.24,96900.0,25.8791,25.8992,25.8589,25.8639,96900.0
2005-01-25 12:05:00,51.25,51.32,51.21,51.3,183700.0,25.869,25.9043,25.8488,25.8942,183700.0
2005-01-25 12:10:00,51.3,51.32,51.27,51.28,63000.0,25.8942,25.9043,25.8791,25.8841,63000.0
2005-01-25 12:15:00,51.28,51.29,51.22,51.26,60600.0,25.8841,25.8892,25.8538,25.874,60600.0
2005-01-25 12:20:00,51.26,51.34,51.26,51.3,139200.0,25.874,25.9144,25.874,25.8942,139200.0
2005-01-25 12:25:00,51.3,51.31,51.28,51.31,53800.0,25.8942,25.8992,25.8841,25.8992,53800.0
2005-01-25 12:30:00,51.3,51.32,51.28,51.32,166600.0,25.8942,25.9043,25.8841,25.9043,166600.0
2005-01-25 12:35:00,51.33,51.33,51.26,51.28,64300.0,25.9093,25.9093,25.874,25.8841,64300.0
2005-01-25 12:40:00,51.29,51.35,51.28,51.34,61000.0,25.8892,25.9194,25.8841,25.9144,61000.0
2005-01-25 12:45:00,51.33,51.37,51.33,51.34,90400.0,25.9093,25.9295,25.9093,25.9144,90400.0
2005-01-25 12:50:00,51.34,51.37,51.33,51.33,54400.0,25.9144,25.9295,25.9093,25.9093,54400.0
2005-01-25 12:55:00,51.34,51.37,51.29,51.31,55200.0,25.9144,25.9295,25.8892,25.8992,55200.0
2005-01-25 13:00:00,51.31,51.35,51.3,51.35,119100.0,25.8992,25.9194,25.8942,25.9194,119100.0
2005-01-25 13:05:00,51.35,51.4,51.35,51.37,162200.0,25.9194,25.9447,25.9194,25.9295,162200.0
2005-01-25 13:10:00,51.37,51.38,51.32,51.32,45400.0,25.9295,25.9346,25.9043,25.9043,45400.0
2005-01-25 13:15:00,51.32,51.38,51.3,51.3,62900.0,25.9043,25.9346,25.8942,25.8942,62900.0
2005-01-25 13:20:00,51.32,51.39,51.31,51.38,94500.0,25.9043,25.9396,25.8992,25.9346,94500.0
2005-01-25 13:25:00,51.38,51.39,51.33,51.34,77600.0,25.9346,25.9396,25.9093,25.9144,77600.0
2005-01-25 13:30:00,51.34,51.35,51.29,51.29,53600.0,25.9144,25.9194,25.8892,25.8892,53600.0
2005-01-25 13:35:00,51.29,51.33,51.29,51.31,58100.0,25.8892,25.9093,25.8892,25.8992,58100.0
2005-01-25 13:40:00,51.3,51.35,51.29,51.34,109300.0,25.8942,25.9194,25.8892,25.9144,109300.0
2005-01-25 13:45:00,51.33,51.36,51.33,51.34,99500.0,25.9093,25.9245,25.9093,25.9144,99500.0
2005-01-25 13:50:00,51.35,51.4,51.33,51.35,161300.0,25.9194,25.9447,25.9093,25.9194,161300.0
2005-01-25 13:55:00,51.36,51.36,51.33,51.33,72800.0,25.9245,25.9245,25.9093,25.9093,72800.0
2005-01-25 14:00:00,51.32,51.35,51.31,51.34,66600.0,25.9043,25.9194,25.8992,25.9144,66600.0
2005-01-25 14:05:00,51.34,51.36,51.32,51.34,124000.0,25.9144,25.9245,25.9043,25.9144,124000.0
2005-01-25 14:10:00,51.35,51.38,51.34,51.37,135400.0,25.9194,25.9346,25.9144,25.9295,135400.0
2005-01-25 14:15:00,51.38,51.38,51.34,51.36,135700.0,25.9346,25.9346,25.9144,25.9245,135700.0
2005-01-25 14:20:00,51.36,51.38,51.31,51.36,107700.0,25.9245,25.9346,25.8992,25.9245,107700.0
2005-01-25 14:25:00,51.36,51.36,51.27,51.3,118000.0,25.9245,25.9245,25.8791,25.8942,118000.0
2005-01-25 14:30:00,51.3,51.36,51.3,51.36,132000.0,25.8942,25.9245,25.8942,25.9245,132000.0
2005-01-25 14:35:00,51.36,51.37,51.33,51.35,150600.0,25.9245,25.9295,25.9093,25.9194,150600.0
2005-01-25 14:40:00,51.34,51.38,51.33,51.38,89100.0,25.9144,25.9346,25.9093,25.9346,89100.0
2005-01-25 14:45:00,51.37,51.41,51.35,51.36,101600.0,25.9295,25.9497,25.9194,25.9245,101600.0
2005-01-25 14:50:00,51.36,51.4,51.34,51.35,99800.0,25.9245,25.9447,25.9144,25.9194,99800.0
2005-01-25 14:55:00,51.35,51.38,51.33,51.38,97200.0,25.9194,25.9346,25.9093,25.9346,97200.0
2005-01-25 15:00:00,51.39,51.39,51.34,51.38,81200.0,25.9396,25.9396,25.9144,25.9346,81200.0
2005-01-25 15:05:00,51.37,51.4,51.35,51.36,86900.0,25.9295,25.9447,25.9194,25.9245,86900.0
2005-01-25 15:10:00,51.36,51.39,51.31,51.32,93000.0,25.9245,25.9396,25.8992,25.9043,93000.0
2005-01-25 15:15:00,51.32,51.33,51.27,51.3,124800.0,25.9043,25.9093,25.8791,25.8942,124800.0
2005-01-25 15:20:00,51.31,51.34,51.26,51.34,107300.0,25.8992,25.9144,25.874,25.9144,107300.0
2005-01-25 15:25:00,51.34,51.35,51.3,51.3,94500.0,25.9144,25.9194,25.8942,25.8942,94500.0
2005-01-25 15:30:00,51.31,51.34,51.28,51.34,107500.0,25.8992,25.9144,25.8841,25.9144,107500.0
2005-01-25 15:35:00,51.33,51.35,51.27,51.29,97200.0,25.9093,25.9194,25.8791,25.8892,97200.0
2005-01-25 15:40:00,51.29,51.3,51.2,51.25,188700.0,25.8892,25.8942,25.8437,25.869,188700.0
2005-01-25 15:45:00,51.26,51.3,51.24,51.29,123500.0,25.874,25.8942,25.8639,25.8892,123500.0
2005-01-25 15:50:00,51.3,51.33,51.29,51.3,145000.0,25.8942,25.9093,25.8892,25.8942,145000.0
2005-01-25 15:55:00,51.31,51.34,51.27,51.34,181400.0,25.8992,25.9144,25.8791,25.9144,181400.0
2005-01-26 09:30:00,51.5,51.69,51.5,51.65,536200.0,25.9952,26.0911,25.9952,26.0709,536200.0
2005-01-26 09:35:00,51.65,51.68,51.57,51.64,250500.0,26.0709,26.086,26.0305,26.0658,250500.0
2005-01-26 09:40:00,51.64,51.64,51.56,51.59,138900.0,26.0658,26.0658,26.0254,26.0406,138900.0
2005-01-26 09:45:00,51.6,51.61,51.57,51.58,126900.0,26.0456,26.0507,26.0305,26.0355,126900.0
2005-01-26 09:50:00,51.57,51.61,51.55,51.58,149600.0,26.0305,26.0507,26.0204,26.0355,149600.0
2005-01-26 09:55:00,51.57,51.59,51.54,51.59,218600.0,26.0305,26.0406,26.0153,26.0406,218600.0
2005-01-26 10:00:00,51.58,51.64,51.58,51.63,163900.0,26.0355,26.0658,26.0355,26.0608,163900.0
2005-01-26 10:05:00,51.62,51.67,51.62,51.64,120100.0,26.0557,26.081,26.0557,26.0658,120100.0
2005-01-26 10:10:00,51.63,51.64,51.59,51.63,131900.0,26.0608,26.0658,26.0406,26.0608,131900.0
2005-01-26 10:15:00,51.63,51.68,51.62,51.65,162800.0,26.0608,26.086,26.0557,26.0709,162800.0
2005-01-26 10:20:00,51.65,51.67,51.59,51.62,134100.0,26.0709,26.081,26.0406,26.0557,134100.0
2005-01-26 10:25:00,51.63,51.65,51.58,51.62,112100.0,26.0608,26.0709,26.0355,26.0557,112100.0
2005-01-26 10:30:00,51.63,51.69,51.56,51.64,311500.0,26.0608,26.0911,26.0254,26.0658,311500.0
2005-01-26 10:35:00,51.65,51.67,51.5,51.5,221900.0,26.0709,26.081,25.9952,25.9952,221900.0
2005-01-26 10:40:00,51.5,51.5,51.33,51.35,285100.0,25.9952,25.9952,25.9093,25.9194,285100.0
2005-01-26 10:45:00,51.35,51.42,51.31,51.42,222900.0,25.9194,25.9548,25.8992,25.9548,222900.0
2005-01-26 10:50:00,51.42,51.6,51.38,51.55,310700.0,25.9548,26.0456,25.9346,26.0204,310700.0
2005-01-26 10:55:00,51.55,51.59,51.51,51.56,119900.0,26.0204,26.0406,26.0002,26.0254,119900.0
2005-01-26 11:00:00,51.56,51.67,51.52,51.66,135800.0,26.0254,26.081,26.0052,26.0759,135800.0
2005-01-26 11:05:00,51.65,51.66,51.54,51.62,144500.0,26.0709,26.0759,26.0153,26.0557,144500.0
2005-01-26 11:10:00,51.62,51.63,51.58,51.6,70800.0,26.0557,26.0608,26.0355,26.0456,70800.0
2005-01-26 11:15:00,51.6,51.68,51.58,51.66,161500.0,26.0456,26.086,26.0355,26.0759,161500.0
2005-01-26 11:20:00,51.65,51.69,51.56,51.66,227600.0,26.0709,26.0911,26.0254,26.0759,227600.0
2005-01-26 11:25:00,51.67,51.67,51.63,51.64,126500.0,26.081,26.081,26.0608,26.0658,126500.0
2005-01-26 11:30:00,51.64,51.68,51.63,51.64,116000.0,26.0658,26.086,26.0608,26.0658,116000.0
2005-01-26 11:35:00,51.64,51.68,51.64,51.68,153900.0,26.0658,26.086,26.0658,26.086,153900.0
2005-01-26 11:40:00,51.67,51.68,51.61,51.65,111100.0,26.081,26.086,26.0507,26.0709,111100.0
2005-01-26 11:45:00,51.64,51.65,51.61,51.62,140600.0,26.0658,26.0709,26.0507,26.0557,140600.0
2005-01-26 11:50:00,51.62,51.7,51.61,51.68,153500.0,26.0557,26.0961,26.0507,26.086,153500.0
2005-01-26 11:55:00,51.68,51.72,51.65,51.71,148400.0,26.086,26.1062,26.0709,26.1012,148400.0
2005-01-26 12:00:00,51.71,51.72,51.68,51.7,94600.0,26.1012,26.1062,26.086,26.0961,94600.0
2005-01-26 12:05:00,51.7,51.73,51.7,51.72,81400.0,26.0961,26.1112,26.0961,26.1062,81400.0
2005-01-26 12:10:00,51.73,51.79,51.72,51.76,255000.0,26.1112,26.1415,26.1062,26.1264,255000.0
2005-01-26 12:15:00,51.76,51.77,51.73,51.73,103400.0,26.1264,26.1314,26.1112,26.1112,103400.0
2005-01-26 12:20:00,51.73,51.74,51.68,51.72,64900.0,26.1112,26.1163,26.086,26.1062,64900.0
2005-01-26 12:25:00,51.72,51.73,51.69,51.71,41000.0,26.1062,26.1112,26.0911,26.1012,41000.0
2005-01-26 12:30:00,51.71,51.74,51.7,51.71,49700.0,26.1012,26.1163,26.0961,26.1012,49700.0
2005-01-26 12:35:00,51.71,51.75,51.71,51.74,58800.0,26.1012,26.1213,26.1012,26.1163,58800.0
2005-01-26 12:40:00,51.73,51.8,51.71,51.8,174100.0,26.1112,26.1466,26.1012,26.1466,174100.0
2005-01-26 12:45:00,51.79,51.8,51.75,51.76,71800.0,26.1415,26.1466,26.1213,26.1264,71800.0
2005-01-26 12:50:00,51.76,51.77,51.73,51.76,76300.0,26.1264,26.1314,26.1112,26.1264,76300.0
2005-01-26 12:55:00,51.76,51.77,51.74,51.76,75400.0,26.1264,26.1314,26.1163,26.1264,75400.0
2005-01-26 13:00:00,51.76,51.81,51.74,51.79,88800.0,26.1264,26.1516,26.1163,26.1415,88800.0
2005-01-26 13:05:00,51.8,51.86,51.79,51.84,87100.0,26.1466,26.1769,26.1415,26.1668,87100.0
2005-01-26 13:10:00,51.85,51.9,51.82,51.86,78700.0,26.1718,26.1971,26.1567,26.1769,78700.0
2005-01-26 13:15:00,51.87,51.89,51.84,51.86,62600.0,26.1819,26.192,26.1668,26.1769,62600.0
2005-01-26 13:20:00,51.85,51.88,51.8,51.81,142200.0,26.1718,26.187,26.1466,26.1516,142200.0
2005-01-26 13:25:00,51.8,51.8,51.75,51.79,92400.0,26.1466,26.1466,26.1213,26.1415,92400.0
2005-01-26 13:30:00,51.79,51.83,51.75,51.8,92600.0,26.1415,26.1617,26.1213,26.1466,92600.0
2005-01-26 13:35:00,51.78,51.81,51.76,51.78,51700.0,26.1365,26.1516,26.1264,26.1365,51700.0
2005-01-26 13:40:00,51.78,51.8,51.7,51.8,121900.0,26.1365,26.1466,26.0961,26.1466,121900.0
2005-01-26 13:45:00,51.79,51.84,51.69,51.7,137100.0,26.1415,26.1668,26.0911,26.0961,137100.0
2005-01-26 13:50:00,51.71,51.74,51.67,51.7,137100.0,26.1012,26.1163,26.081,26.0961,137100.0
2005-01-26 13:55:00,51.71,51.76,51.7,51.73,62000.0,26.1012,26.1264,26.0961,26.1112,62000.0
2005-01-26 14:00:00,51.74,51.76,51.72,51.74,64400.0,26.1163,26.1264,26.1062,26.1163,64400.0
2005-01-26 14:05:00,51.74,51.76,51.7,51.72,72800.0,26.1163,26.1264,26.0961,26.1062,72800.0
2005-01-26 14:10:00,51.72,51.76,51.71,51.72,96900.0,26.1062,26.1264,26.1012,26.1062,96900.0
2005-01-26 14:15:00,51.73,51.73,51.67,51.68,69500.0,26.1112,26.1112,26.081,26.086,69500.0
2005-01-26 14:20:00,51.68,51.72,51.66,51.72,125100.0,26.086,26.1062,26.0759,26.1062,125100.0
2005-01-26 14:25:00,51.72,51.74,51.68,51.73,94400.0,26.1062,26.1163,26.086,26.1112,94400.0
2005-01-26 14:30:00,51.73,51.74,51.7,51.74,126800.0,26.1112,26.1163,26.0961,26.1163,126800.0
2005-01-26 14:35:00,51.73,51.77,51.73,51.76,155100.0,26.1112,26.1314,26.1112,26.1264,155100.0
2005-01-26 14:40:00,51.77,51.79,51.76,51.77,124800.0,26.1314,26.1415,26.1264,26.1314,124800.0
2005-01-26 14:45:00,51.77,51.78,51.74,51.76,73500.0,26.1314,26.1365,26.1163,26.1264,73500.0
2005-01-26 14:50:00,51.76,51.79,51.75,51.79,124300.0,26.1264,26.1415,26.1213,26.1415,124300.0
2005-01-26 14:55:00,51.79,51.82,51.79,51.8,124900.0,26.1415,26.1567,26.1415,26.1466,124900.0
2005-01-26 15:00:00,51.81,51.86,51.8,51.82,95000.0,26.1516,26.1769,26.1466,26.1567,95000.0
2005-01-26 15:05:00,51.82,51.84,51.81,51.82,95200.0,26.1567,26.1668,26.1516,26.1567,95200.0
2005-01-26 15:10:00,51.83,51.84,51.79,51.81,95400.0,26.1617,26.1668,26.1415,26.1516,95400.0
2005-01-26 15:15:00,51.82,51.86,51.81,51.85,103100.0,26.1567,26.1769,26.1516,26.1718,103100.0
2005-01-26 15:20:00,51.85,51.94,51.85,51.92,221000.0,26.1718,26.2172,26.1718,26.2072,221000.0
2005-01-26 15:25:00,51.91,51.93,51.88,51.9,126100.0,26.2021,26.2122,26.187,26.1971,126100.0
2005-01-26 15:30:00,51.9,51.93,51.9,51.91,131100.0,26.1971,26.2122,26.1971,26.2021,131100.0
2005-01-26 15:35:00,51.91,51.94,51.87,51.92,152200.0,26.2021,26.2172,26.1819,26.2072,152200.0
2005-01-26 15:40:00,51.92,51.93,51.86,51.9,152900.0,26.2072,26.2122,26.1769,26.1971,152900.0
2005-01-26 15:45:00,51.91,51.92,51.83,51.85,137400.0,26.2021,26.2072,26.1617,26.1718,137400.0
2005-01-26 15:50:00,51.86,51.92,51.8,51.83,258300.0,26.1769,26.2072,26.1466,26.1617,258300.0
2005-01-26 15:55:00,51.84,51.84,51.7,51.74,392700.0,26.1668,26.1668,26.0961,26.1163,392700.0
2005-01-27 09:30:00,51.24,51.59,51.21,51.35,558100.0,25.8639,26.0406,25.8488,25.9194,558100.0
2005-01-27 09:35:00,51.34,51.37,51.31,51.36,204200.0,25.9144,25.9295,25.8992,25.9245,204200.0
2005-01-27 09:40:00,51.36,51.4,51.36,51.37,208600.0,25.9245,25.9447,25.9245,25.9295,208600.0
2005-01-27 09:45:00,51.37,51.41,51.36,51.4,151600.0,25.9295,25.9497,25.9245,25.9447,151600.0
2005-01-27 09:50:00,51.4,51.45,51.37,51.44,136700.0,25.9447,25.9699,25.9295,25.9649,136700.0
2005-01-27 09:55:00,51.45,51.48,51.42,51.44,145300.0,25.9699,25.9851,25.9548,25.9649,145300.0
2005-01-27 10:00:00,51.45,51.57,51.44,51.57,192000.0,25.9699,26.0305,25.9649,26.0305,192000.0
2005-01-27 10:05:00,51.57,51.61,51.55,51.55,180600.0,26.0305,26.0507,26.0204,26.0204,180600.0
2005-01-27 10:10:00,51.56,51.65,51.55,51.6,156800.0,26.0254,26.0709,26.0204,26.0456,156800.0
2005-01-27 10:15:00,51.62,51.62,51.55,51.58,135300.0,26.0557,26.0557,26.0204,26.0355,135300.0
2005-01-27 10:20:00,51.59,51.59,51.55,51.56,86600.0,26.0406,26.0406,26.0204,26.0254,86600.0
2005-01-27 10:25:00,51.57,51.58,51.52,51.58,81000.0,26.0305,26.0355,26.0052,26.0355,81000.0
2005-01-27 10:30:00,51.57,51.66,51.56,51.66,326500.0,26.0305,26.0759,26.0254,26.0759,326500.0
2005-01-27 10:35:00,51.66,51.75,51.66,51.75,210100.0,26.0759,26.1213,26.0759,26.1213,210100.0
2005-01-27 10:40:00,51.74,51.75,51.69,51.7,112500.0,26.1163,26.1213,26.0911,26.0961,112500.0
2005-01-27 10:45:00,51.71,51.76,51.7,51.76,70600.0,26.1012,26.1264,26.0961,26.1264,70600.0
2005-01-27 10:50:00,51.76,51.89,51.76,51.87,173700.0,26.1264,26.192,26.1264,26.1819,173700.0
2005-01-27 10:55:00,51.87,51.93,51.87,51.92,155900.0,26.1819,26.2122,26.1819,26.2072,155900.0
2005-01-27 11:00:00,51.91,51.94,51.88,51.9,106200.0,26.2021,26.2172,26.187,26.1971,106200.0
2005-01-27 11:05:00,51.89,51.95,51.86,51.93,153400.0,26.192,26.2223,26.1769,26.2122,153400.0
2005-01-27 11:10:00,51.91,51.94,51.87,51.88,280600.0,26.2021,26.2172,26.1819,26.187,280600.0
2005-01-27 11:15:00,51.89,51.9,51.87,51.89,92500.0,26.192,26.1971,26.1819,26.192,92500.0
2005-01-27 11:20:00,51.9,51.9,51.83,51.84,122500.0,26.1971,26.1971,26.1617,26.1668,122500.0
2005-01-27 11:25:00,51.83,51.9,51.82,51.89,122600.0,26.1617,26.1971,26.1567,26.192,122600.0
2005-01-27 11:30:00,51.89,51.95,51.88,51.93,88200.0,26.192,26.2223,26.187,26.2122,88200.0
2005-01-27 11:35:00,51.93,51.94,51.89,51.92,63200.0,26.2122,26.2172,26.192,26.2072,63200.0
2005-01-27 11:40:00,51.91,51.92,51.89,51.89,40900.0,26.2021,26.2072,26.192,26.192,40900.0
2005-01-27 11:45:00,51.89,51.9,51.85,51.86,63900.0,26.192,26.1971,26.1718,26.1769,63900.0
2005-01-27 11:50:00,51.87,51.91,51.85,51.91,42200.0,26.1819,26.2021,26.1718,26.2021,42200.0
2005-01-27 11:55:00,51.91,51.93,51.86,51.89,78500.0,26.2021,26.2122,26.1769,26.192,78500.0
2005-01-27 12:00:00,51.89,51.9,51.85,51.86,35800.0,26.192,26.1971,26.1718,26.1769,35800.0
2005-01-27 12:05:00,51.85,51.87,51.82,51.83,59200.0,26.1718,26.1819,26.1567,26.1617,59200.0
2005-01-27 12:10:00,51.82,51.84,51.8,51.81,63200.0,26.1567,26.1668,26.1466,26.1516,63200.0
2005-01-27 12:15:00,51.8,51.82,51.76,51.76,79500.0,26.1466,26.1567,26.1264,26.1264,79500.0
2005-01-27 12:20:00,51.77,51.79,51.75,51.76,49900.0,26.1314,26.1415,26.1213,26.1264,49900.0
2005-01-27 12:25:00,51.76,51.77,51.75,51.77,47900.0,26.1264,26.1314,26.1213,26.1314,47900.0
2005-01-27 12:30:00,51.76,51.8,51.76,51.77,52800.0,26.1264,26.1466,26.1264,26.1314,52800.0
2005-01-27 12:35:00,51.77,51.8,51.75,51.75,49000.0,26.1314,26.1466,26.1213,26.1213,49000.0
2005-01-27 12:40:00,51.75,51.79,51.74,51.75,65800.0,26.1213,26.1415,26.1163,26.1213,65800.0
2005-01-27 12:45:00,51.74,51.78,51.74,51.77,52600.0,26.1163,26.1365,26.1163,26.1314,52600.0
2005-01-27 12:50:00,51.76,51.82,51.75,51.82,49800.0,26.1264,26.1567,26.1213,26.1567,49800.0
2005-01-27 12:55:00,51.81,51.83,51.67,51.69,123400.0,26.1516,26.1617,26.081,26.0911,123400.0
2005-01-27 13:00:00,51.7,51.74,51.68,51.73,163500.0,26.0961,26.1163,26.086,26.1112,163500.0
2005-01-27 13:05:00,51.72,51.73,51.6,51.65,140200.0,26.1062,26.1112,26.0456,26.0709,140200.0
2005-01-27 13:10:00,51.64,51.66,51.6,51.62,55700.0,26.0658,26.0759,26.0456,26.0557,55700.0
2005-01-27 13:15:00,51.62,51.68,51.62,51.67,51100.0,26.0557,26.086,26.0557,26.081,51100.0
2005-01-27 13:20:00,51.66,51.74,51.66,51.74,93200.0,26.0759,26.1163,26.0759,26.1163,93200.0
2005-01-27 13:25:00,51.75,51.76,51.67,51.68,109300.0,26.1213,26.1264,26.081,26.086,109300.0
2005-01-27 13:30:00,51.68,51.69,51.59,51.62,132200.0,26.086,26.0911,26.0406,26.0557,132200.0
2005-01-27 13:35:00,51.61,51.62,51.59,51.6,92200.0,26.0507,26.0557,26.0406,26.0456,92200.0
2005-01-27 13:40:00,51.6,51.61,51.53,51.55,104900.0,26.0456,26.0507,26.0103,26.0204,104900.0
2005-01-27 13:45:00,51.55,51.56,51.4,51.44,270200.0,26.0204,26.0254,25.9447,25.9649,270200.0
2005-01-27 13:50:00,51.43,51.48,51.41,51.46,115600.0,25.9598,25.9851,25.9497,25.975,115600.0
2005-01-27 13:55:00,51.46,51.55,51.44,51.53,121800.0,25.975,26.0204,25.9649,26.0103,121800.0
2005-01-27 14:00:00,51.54,51.55,51.51,51.55,115300.0,26.0153,26.0204,26.0002,26.0204,115300.0
2005-01-27 14:05:00,51.54,51.56,51.5,51.52,85000.0,26.0153,26.0254,25.9952,26.0052,85000.0
2005-01-27 14:10:00,51.53,51.57,51.51,51.52,57600.0,26.0103,26.0305,26.0002,26.0052,57600.0
2005-01-27 14:15:00,51.52,51.58,51.5,51.56,200500.0,26.0052,26.0355,25.9952,26.0254,200500.0
2005-01-27 14:20:00,51.55,51.62,51.5,51.6,126100.0,26.0204,26.0557,25.9952,26.0456,126100.0
2005-01-27 14:25:00,51.6,51.61,51.51,51.54,89100.0,26.0456,26.0507,26.0002,26.0153,89100.0
2005-01-27 14:30:00,51.54,51.58,51.53,51.57,85600.0,26.0153,26.0355,26.0103,26.0305,85600.0
2005-01-27 14:35:00,51.57,51.6,51.55,51.57,92500.0,26.0305,26.0456,26.0204,26.0305,92500.0
2005-01-27 14:40:00,51.58,51.58,51.54,51.55,52200.0,26.0355,26.0355,26.0153,26.0204,52200.0
2005-01-27 14:45:00,51.55,51.56,51.51,51.51,111400.0,26.0204,26.0254,26.0002,26.0002,111400.0
2005-01-27 14:50:00,51.51,51.54,51.46,51.5,97800.0,26.0002,26.0153,25.975,25.9952,97800.0
2005-01-27 14:55:00,51.51,51.51,51.44,51.5,65400.0,26.0002,26.0002,25.9649,25.9952,65400.0
2005-01-27 15:00:00,51.5,51.53,51.49,51.51,42300.0,25.9952,26.0103,25.9901,26.0002,42300.0
2005-01-27 15:05:00,51.51,51.51,51.41,51.44,122600.0,26.0002,26.0002,25.9497,25.9649,122600.0
2005-01-27 15:10:00,51.45,51.54,51.43,51.53,77300.0,25.9699,26.0153,25.9598,26.0103,77300.0
2005-01-27 15:15:00,51.54,51.65,51.53,51.62,110100.0,26.0153,26.0709,26.0103,26.0557,110100.0
2005-01-27 15:20:00,51.6,51.65,51.57,51.65,94400.0,26.0456,26.0709,26.0305,26.0709,94400.0
2005-01-27 15:25:00,51.65,51.72,51.65,51.66,113400.0,26.0709,26.1062,26.0709,26.0759,113400.0
2005-01-27 15:30:00,51.66,51.77,51.65,51.68,136700.0,26.0759,26.1314,26.0709,26.086,136700.0
2005-01-27 15:35:00,51.67,51.74,51.62,51.63,92500.0,26.081,26.1163,26.0557,26.0608,92500.0
2005-01-27 15:40:00,51.64,51.65,51.6,51.61,151600.0,26.0658,26.0709,26.0456,26.0507,151600.0
2005-01-27 15:45:00,51.61,51.7,51.61,51.68,112500.0,26.0507,26.0961,26.0507,26.086,112500.0
2005-01-27 15:50:00,51.68,51.73,51.66,51.71,195500.0,26.086,26.1112,26.0759,26.1012,195500.0
2005-01-27 15:55:00,51.72,51.74,51.69,51.74,212600.0,26.1062,26.1163,26.0911,26.1163,212600.0
2005-01-28 09:30:00,52.7,52.7,51.36,51.39,345600.0,26.6009,26.6009,25.9245,25.9396,345600.0
2005-01-28 09:35:00,51.39,51.42,51.37,51.42,196600.0,25.9396,25.9548,25.9295,25.9548,196600.0
2005-01-28 09:40:00,51.4,51.42,51.35,51.4,350100.0,25.9447,25.9548,25.9194,25.9447,350100.0
2005-01-28 09:45:00,51.4,51.54,51.39,51.54,242500.0,25.9447,26.0153,25.9396,26.0153,242500.0
2005-01-28 09:50:00,51.54,51.57,51.53,51.56,105900.0,26.0153,26.0305,26.0103,26.0254,105900.0
2005-01-28 09:55:00,51.57,51.58,51.51,51.52,129100.0,26.0305,26.0355,26.0002,26.0052,129100.0
2005-01-28 10:00:00,51.52,51.55,51.45,51.47,144300.0,26.0052,26.0204,25.9699,25.98,144300.0
2005-01-28 10:05:00,51.46,51.47,51.42,51.44,114000.0,25.975,25.98,25.9548,25.9649,114000.0
2005-01-28 10:10:00,51.42,51.47,51.37,51.38,136900.0,25.9548,25.98,25.9295,25.9346,136900.0
2005-01-28 10:15:00,51.38,51.38,51.31,51.35,93200.0,25.9346,25.9346,25.8992,25.9194,93200.0
2005-01-28 10:20:00,51.35,51.36,51.26,51.28,197200.0,25.9194,25.9245,25.874,25.8841,197200.0
2005-01-28 10:25:00,51.29,51.37,51.26,51.36,203600.0,25.8892,25.9295,25.874,25.9245,203600.0
2005-01-28 10:30:00,51.35,51.36,51.3,51.35,99200.0,25.9194,25.9245,25.8942,25.9194,99200.0
2005-01-28 10:35:00,51.35,51.35,51.31,51.31,69100.0,25.9194,25.9194,25.8992,25.8992,69100.0
2005-01-28 10:40:00,51.33,51.42,51.33,51.41,113700.0,25.9093,25.9548,25.9093,25.9497,113700.0
2005-01-28 10:45:00,51.41,51.42,51.35,51.37,122000.0,25.9497,25.9548,25.9194,25.9295,122000.0
2005-01-28 10:50:00,51.37,51.37,51.31,51.33,183100.0,25.9295,25.9295,25.8992,25.9093,183100.0
2005-01-28 10:55:00,51.33,51.41,51.33,51.36,82900.0,25.9093,25.9497,25.9093,25.9245,82900.0
2005-01-28 11:00:00,51.38,51.4,51.31,51.4,113300.0,25.9346,25.9447,25.8992,25.9447,113300.0
2005-01-28 11:05:00,51.39,51.39,51.3,51.35,191300.0,25.9396,25.9396,25.8942,25.9194,191300.0
2005-01-28 11:10:00,51.34,51.35,51.29,51.29,180900.0,25.9144,25.9194,25.8892,25.8892,180900.0
2005-01-28 11:15:00,51.27,51.31,51.12,51.16,227300.0,25.8791,25.8992,25.8033,25.8235,227300.0
2005-01-28 11:20:00,51.21,51.27,51.11,51.15,195500.0,25.8488,25.8791,25.7983,25.8185,195500.0
2005-01-28 11:25:00,51.16,51.19,51.13,51.18,137100.0,25.8235,25.8387,25.8084,25.8336,137100.0
2005-01-28 11:30:00,51.16,51.24,51.15,51.19,95900.0,25.8235,25.8639,25.8185,25.8387,95900.0
2005-01-28 11:35:00,51.2,51.28,51.18,51.27,131000.0,25.8437,25.8841,25.8336,25.8791,131000.0
2005-01-28 11:40:00,51.27,51.28,51.2,51.28,87000.0,25.8791,25.8841,25.8437,25.8841,87000.0
2005-01-28 11:45:00,51.28,51.3,51.25,51.3,57200.0,25.8841,25.8942,25.869,25.8942,57200.0
2005-01-28 11:50:00,51.3,51.33,51.25,51.28,86000.0,25.8942,25.9093,25.869,25.8841,86000.0
2005-01-28 11:55:00,51.29,51.33,51.26,51.32,72100.0,25.8892,25.9093,25.874,25.9043,72100.0
2005-01-28 12:00:00,51.3,51.3,51.26,51.27,57800.0,25.8942,25.8942,25.874,25.8791,57800.0
2005-01-28 12:05:00,51.27,51.3,51.27,51.28,31300.0,25.8791,25.8942,25.8791,25.8841,31300.0
2005-01-28 12:10:00,51.27,51.29,51.25,51.25,47600.0,25.8791,25.8892,25.869,25.869,47600.0
2005-01-28 12:15:00,51.25,51.28,51.24,51.27,84300.0,25.869,25.8841,25.8639,25.8791,84300.0
2005-01-28 12:20:00,51.25,51.3,51.23,51.27,76900.0,25.869,25.8942,25.8589,25.8791,76900.0
2005-01-28 12:25:00,51.28,51.31,51.26,51.29,54100.0,25.8841,25.8992,25.874,25.8892,54100.0
2005-01-28 12:30:00,51.29,51.32,51.26,51.3,60600.0,25.8892,25.9043,25.874,25.8942,60600.0
2005-01-28 12:35:00,51.3,51.32,51.23,51.26,87900.0,25.8942,25.9043,25.8589,25.874,87900.0
2005-01-28 12:40:00,51.27,51.28,51.25,51.27,55100.0,25.8791,25.8841,25.869,25.8791,55100.0
2005-01-28 12:45:00,51.26,51.36,51.26,51.36,85200.0,25.874,25.9245,25.874,25.9245,85200.0
2005-01-28 12:50:00,51.37,51.37,51.28,51.28,100900.0,25.9295,25.9295,25.8841,25.8841,100900.0
2005-01-28 12:55:00,51.3,51.33,51.25,51.31,98100.0,25.8942,25.9093,25.869,25.8992,98100.0
2005-01-28 13:00:00,51.3,51.3,51.23,51.23,123600.0,25.8942,25.8942,25.8589,25.8589,123600.0
2005-01-28 13:05:00,51.23,51.26,51.22,51.25,60900.0,25.8589,25.874,25.8538,25.869,60900.0
2005-01-28 13:10:00,51.26,51.29,51.23,51.29,77600.0,25.874,25.8892,25.8589,25.8892,77600.0
2005-01-28 13:15:00,51.29,51.33,51.28,51.3,58000.0,25.8892,25.9093,25.8841,25.8942,58000.0
2005-01-28 13:20:00,51.3,51.33,51.29,51.32,56800.0,25.8942,25.9093,25.8892,25.9043,56800.0
2005-01-28 13:25:00,51.32,51.38,51.32,51.35,93000.0,25.9043,25.9346,25.9043,25.9194,93000.0
2005-01-28 13:30:00,51.35,51.36,51.23,51.24,106000.0,25.9194,25.9245,25.8589,25.8639,106000.0
2005-01-28 13:35:00,51.23,51.25,51.2,51.22,151800.0,25.8589,25.869,25.8437,25.8538,151800.0
2005-01-28 13:40:00,51.22,51.25,51.18,51.24,129400.0,25.8538,25.869,25.8336,25.8639,129400.0
2005-01-28 13:45:00,51.24,51.28,51.23,51.27,58700.0,25.8639,25.8841,25.8589,25.8791,58700.0
2005-01-28 13:50:00,51.26,51.28,51.2,51.22,68400.0,25.874,25.8841,25.8437,25.8538,68400.0
2005-01-28 13:55:00,51.23,51.25,51.18,51.2,87000.0,25.8589,25.869,25.8336,25.8437,87000.0
2005-01-28 14:00:00,51.2,51.23,51.18,51.2,47100.0,25.8437,25.8589,25.8336,25.8437,47100.0
2005-01-28 14:05:00,51.2,51.22,51.16,51.21,91900.0,25.8437,25.8538,25.8235,25.8488,91900.0
2005-01-28 14:10:00,51.21,51.23,51.17,51.23,79300.0,25.8488,25.8589,25.8286,25.8589,79300.0
2005-01-28 14:15:00,51.22,51.24,51.19,51.19,89300.0,25.8538,25.8639,25.8387,25.8387,89300.0
2005-01-28 14:20:00,51.2,51.23,51.17,51.21,56200.0,25.8437,25.8589,25.8286,25.8488,56200.0
2005-01-28 14:25:00,51.22,51.26,51.19,51.24,89500.0,25.8538,25.874,25.8387,25.8639,89500.0
2005-01-28 14:30:00,51.25,51.26,51.21,51.25,52700.0,25.869,25.874,25.8488,25.869,52700.0
2005-01-28 14:35:00,51.24,51.27,51.22,51.24,44200.0,25.8639,25.8791,25.8538,25.8639,44200.0
2005-01-28 14:40:00,51.23,51.28,51.22,51.22,79000.0,25.8589,25.8841,25.8538,25.8538,79000.0
2005-01-28 14:45:00,51.22,51.25,51.2,51.23,102600.0,25.8538,25.869,25.8437,25.8589,102600.0
2005-01-28 14:50:00,51.22,51.23,51.17,51.19,99900.0,25.8538,25.8589,25.8286,25.8387,99900.0
2005-01-28 14:55:00,51.19,51.23,51.16,51.21,69100.0,25.8387,25.8589,25.8235,25.8488,69100.0
2005-01-28 15:00:00,51.21,51.24,51.15,51.22,114500.0,25.8488,25.8639,25.8185,25.8538,114500.0
2005-01-28 15:05:00,51.22,51.27,51.21,51.27,48200.0,25.8538,25.8791,25.8488,25.8791,48200.0
2005-01-28 15:10:00,51.27,51.28,51.22,51.27,123700.0,25.8791,25.8841,25.8538,25.8791,123700.0
2005-01-28 15:15:00,51.27,51.29,51.25,51.28,79400.0,25.8791,25.8892,25.869,25.8841,79400.0
2005-01-28 15:20:00,51.28,51.31,51.26,51.27,160600.0,25.8841,25.8992,25.874,25.8791,160600.0
2005-01-28 15:25:00,51.27,51.29,51.24,51.26,75000.0,25.8791,25.8892,25.8639,25.874,75000.0
2005-01-28 15:30:00,51.26,51.27,51.21,51.23,170900.0,25.874,25.8791,25.8488,25.8589,170900.0
2005-01-28 15:35:00,51.22,51.3,51.22,51.29,139400.0,25.8538,25.8942,25.8538,25.8892,139400.0
2005-01-28 15:40:00,51.29,51.35,51.27,51.32,193900.0,25.8892,25.9194,25.8791,25.9043,193900.0
2005-01-28 15:45:00,51.32,51.42,51.32,51.4,165200.0,25.9043,25.9548,25.9043,25.9447,165200.0
2005-01-28 15:50:00,51.41,51.42,51.3,51.31,242900.0,25.9497,25.9548,25.8942,25.8992,242900.0
2005-01-28 15:55:00,51.31,51.31,51.25,51.27,280200.0,25.8992,25.8992,25.869,25.8791,280200.0
2005-01-31 09:30:00,51.35,51.74,51.35,51.72,682400.0,25.9194,26.1163,25.9194,26.1062,682400.0
2005-01-31 09:35:00,51.72,51.78,51.6,51.61,333100.0,26.1062,26.1365,26.0456,26.0507,333100.0
2005-01-31 09:40:00,51.63,51.79,51.6,51.69,242900.0,26.0608,26.1415,26.0456,26.0911,242900.0
2005-01-31 09:45:00,51.68,51.74,51.63,51.74,170700.0,26.086,26.1163,26.0608,26.1163,170700.0
2005-01-31 09:50:00,51.73,51.78,51.72,51.76,138400.0,26.1112,26.1365,26.1062,26.1264,138400.0
2005-01-31 09:55:00,51.76,51.76,51.68,51.72,179100.0,26.1264,26.1264,26.086,26.1062,179100.0
2005-01-31 10:00:00,51.71,51.72,51.65,51.67,91300.0,26.1012,26.1062,26.0709,26.081,91300.0
2005-01-31 10:05:00,51.67,51.73,51.6,51.6,244200.0,26.081,26.1112,26.0456,26.0456,244200.0
2005-01-31 10:10:00,51.6,51.7,51.45,51.55,269900.0,26.0456,26.0961,25.9699,26.0204,269900.0
2005-01-31 10:15:00,51.55,51.55,51.45,51.5,116100.0,26.0204,26.0204,25.9699,25.9952,116100.0
2005-01-31 10:20:00,51.5,51.57,51.48,51.54,121700.0,25.9952,26.0305,25.9851,26.0153,121700.0
2005-01-31 10:25:00,51.54,51.66,51.52,51.63,172600.0,26.0153,26.0759,26.0052,26.0608,172600.0
2005-01-31 10:30:00,51.63,51.69,51.63,51.66,116900.0,26.0608,26.0911,26.0608,26.0759,116900.0
2005-01-31 10:35:00,51.65,51.72,51.64,51.71,103200.0,26.0709,26.1062,26.0658,26.1012,103200.0
2005-01-31 10:40:00,51.72,51.72,51.66,51.68,70400.0,26.1062,26.1062,26.0759,26.086,70400.0
2005-01-31 10:45:00,51.68,51.75,51.66,51.73,163700.0,26.086,26.1213,26.0759,26.1112,163700.0
2005-01-31 10:50:00,51.74,51.75,51.7,51.72,184700.0,26.1163,26.1213,26.0961,26.1062,184700.0
2005-01-31 10:55:00,51.71,51.76,51.7,51.74,79700.0,26.1012,26.1264,26.0961,26.1163,79700.0
2005-01-31 11:00:00,51.74,51.75,51.69,51.74,166900.0,26.1163,26.1213,26.0911,26.1163,166900.0
2005-01-31 11:05:00,51.73,51.74,51.64,51.73,123000.0,26.1112,26.1163,26.0658,26.1112,123000.0
2005-01-31 11:10:00,51.74,51.75,51.71,51.74,80800.0,26.1163,26.1213,26.1012,26.1163,80800.0
2005-01-31 11:15:00,51.75,51.77,51.69,51.74,170000.0,26.1213,26.1314,26.0911,26.1163,170000.0
2005-01-31 11:20:00,51.74,51.75,51.69,51.71,69400.0,26.1163,26.1213,26.0911,26.1012,69400.0
2005-01-31 11:25:00,51.7,51.74,51.7,51.7,144300.0,26.0961,26.1163,26.0961,26.0961,144300.0
2005-01-31 11:30:00,51.72,51.72,51.69,51.7,124500.0,26.1062,26.1062,26.0911,26.0961,124500.0
2005-01-31 11:35:00,51.7,51.75,51.69,51.74,71600.0,26.0961,26.1213,26.0911,26.1163,71600.0
2005-01-31 11:40:00,51.75,51.76,51.74,51.76,83400.0,26.1213,26.1264,26.1163,26.1264,83400.0
2005-01-31 11:45:00,51.76,51.82,51.75,51.81,191300.0,26.1264,26.1567,26.1213,26.1516,191300.0
2005-01-31 11:50:00,51.82,51.88,51.8,51.85,114200.0,26.1567,26.187,26.1466,26.1718,114200.0
2005-01-31 11:55:00,51.84,51.89,51.84,51.85,91500.0,26.1668,26.192,26.1668,26.1718,91500.0
2005-01-31 12:00:00,51.84,51.85,51.77,51.78,125500.0,26.1668,26.1718,26.1314,26.1365,125500.0
2005-01-31 12:05:00,51.78,51.81,51.76,51.8,91700.0,26.1365,26.1516,26.1264,26.1466,91700.0
2005-01-31 12:10:00,51.8,51.82,51.77,51.81,58200.0,26.1466,26.1567,26.1314,26.1516,58200.0
2005-01-31 12:15:00,51.81,51.84,51.77,51.83,99400.0,26.1516,26.1668,26.1314,26.1617,99400.0
2005-01-31 12:20:00,51.83,51.93,51.82,51.9,142200.0,26.1617,26.2122,26.1567,26.1971,142200.0
2005-01-31 12:25:00,51.9,51.97,51.9,51.94,219000.0,26.1971,26.2324,26.1971,26.2172,219000.0
2005-01-31 12:30:00,51.94,51.96,51.9,51.91,94700.0,26.2172,26.2273,26.1971,26.2021,94700.0
2005-01-31 12:35:00,51.89,51.91,51.87,51.87,92600.0,26.192,26.2021,26.1819,26.1819,92600.0
2005-01-31 12:40:00,51.87,51.88,51.82,51.83,72300.0,26.1819,26.187,26.1567,26.1617,72300.0
2005-01-31 12:45:00,51.82,51.82,51.76,51.78,66500.0,26.1567,26.1567,26.1264,26.1365,66500.0
2005-01-31 12:50:00,51.78,51.81,51.75,51.8,103700.0,26.1365,26.1516,26.1213,26.1466,103700.0
2005-01-31 12:55:00,51.8,51.81,51.78,51.8,40500.0,26.1466,26.1516,26.1365,26.1466,40500.0
2005-01-31 13:00:00,51.8,51.83,51.7,51.72,172900.0,26.1466,26.1617,26.0961,26.1062,172900.0
2005-01-31 13:05:00,51.72,51.74,51.68,51.68,70100.0,26.1062,26.1163,26.086,26.086,70100.0
2005-01-31 13:10:00,51.68,51.69,51.66,51.69,97500.0,26.086,26.0911,26.0759,26.0911,97500.0
2005-01-31 13:15:00,51.68,51.7,51.64,51.69,53200.0,26.086,26.0961,26.0658,26.0911,53200.0
2005-01-31 13:20:00,51.7,51.7,51.64,51.65,46700.0,26.0961,26.0961,26.0658,26.0709,46700.0
2005-01-31 13:25:00,51.66,51.67,51.61,51.66,72900.0,26.0759,26.081,26.0507,26.0759,72900.0
2005-01-31 13:30:00,51.65,51.72,51.62,51.63,123500.0,26.0709,26.1062,26.0557,26.0608,123500.0
2005-01-31 13:35:00,51.65,51.65,51.59,51.6,74900.0,26.0709,26.0709,26.0406,26.0456,74900.0
2005-01-31 13:40:00,51.6,51.6,51.58,51.59,90300.0,26.0456,26.0456,26.0355,26.0406,90300.0
2005-01-31 13:45:00,51.6,51.63,51.59,51.59,116400.0,26.0456,26.0608,26.0406,26.0406,116400.0
2005-01-31 13:50:00,51.59,51.59,51.51,51.55,158400.0,26.0406,26.0406,26.0002,26.0204,158400.0
2005-01-31 13:55:00,51.55,51.63,51.55,51.61,139000.0,26.0204,26.0608,26.0204,26.0507,139000.0
2005-01-31 14:00:00,51.61,51.67,51.59,51.65,75900.0,26.0507,26.081,26.0406,26.0709,75900.0
2005-01-31 14:05:00,51.65,51.72,51.65,51.72,80600.0,26.0709,26.1062,26.0709,26.1062,80600.0
2005-01-31 14:10:00,51.72,51.79,51.72,51.78,111700.0,26.1062,26.1415,26.1062,26.1365,111700.0
2005-01-31 14:15:00,51.78,51.8,51.71,51.72,97800.0,26.1365,26.1466,26.1012,26.1062,97800.0
2005-01-31 14:20:00,51.74,51.76,51.71,51.74,97700.0,26.1163,26.1264,26.1012,26.1163,97700.0
2005-01-31 14:25:00,51.74,51.74,51.6,51.61,205600.0,26.1163,26.1163,26.0456,26.0507,205600.0
2005-01-31 14:30:00,51.6,51.74,51.6,51.74,106600.0,26.0456,26.1163,26.0456,26.1163,106600.0
2005-01-31 14:35:00,51.73,51.87,51.73,51.85,178900.0,26.1112,26.1819,26.1112,26.1718,178900.0
2005-01-31 14:40:00,51.86,51.87,51.82,51.83,105700.0,26.1769,26.1819,26.1567,26.1617,105700.0
2005-01-31 14:45:00,51.83,51.84,51.8,51.81,104800.0,26.1617,26.1668,26.1466,26.1516,104800.0
2005-01-31 14:50:00,51.82,51.82,51.76,51.76,114800.0,26.1567,26.1567,26.1264,26.1264,114800.0
2005-01-31 14:55:00,51.77,51.82,51.76,51.76,81300.0,26.1314,26.1567,26.1264,26.1264,81300.0
2005-01-31 15:00:00,51.76,51.83,51.75,51.77,112000.0,26.1264,26.1617,26.1213,26.1314,112000.0
2005-01-31 15:05:00,51.77,51.77,51.64,51.65,141800.0,26.1314,26.1314,26.0658,26.0709,141800.0
2005-01-31 15:10:00,51.65,51.68,51.55,51.62,125000.0,26.0709,26.086,26.0204,26.0557,125000.0
2005-01-31 15:15:00,51.62,51.66,51.55,51.56,112000.0,26.0557,26.0759,26.0204,26.0254,112000.0
2005-01-31 15:20:00,51.55,51.59,51.51,51.54,207700.0,26.0204,26.0406,26.0002,26.0153,207700.0
2005-01-31 15:25:00,51.54,51.61,51.53,51.6,86100.0,26.0153,26.0507,26.0103,26.0456,86100.0
2005-01-31 15:30:00,51.6,51.6,51.48,51.49,218100.0,26.0456,26.0456,25.9851,25.9901,218100.0
2005-01-31 15:35:00,51.49,51.54,51.45,51.51,212700.0,25.9901,26.0153,25.9699,26.0002,212700.0
2005-01-31 15:40:00,51.49,51.59,51.49,51.55,179700.0,25.9901,26.0406,25.9901,26.0204,179700.0
2005-01-31 15:45:00,51.55,51.63,51.54,51.62,113200.0,26.0204,26.0608,26.0153,26.0557,113200.0
2005-01-31 15:50:00,51.63,51.71,51.59,51.71,186900.0,26.0608,26.1012,26.0406,26.1012,186900.0
2005-01-31 15:55:00,51.72,51.79,51.63,51.63,375400.0,26.1062,26.1415,26.0608,26.0608,375400.0
2005-02-01 09:30:00,51.98,51.98,51.93,51.96,560400.0,26.2374,26.2374,26.2122,26.2273,560400.0
2005-02-01 09:35:00,51.96,52.1,51.96,52.03,785100.0,26.2273,26.298,26.2273,26.2627,785100.0
2005-02-01 09:40:00,52.03,52.09,52.02,52.07,284600.0,26.2627,26.293,26.2576,26.2829,284600.0
2005-02-01 09:45:00,52.07,52.15,52.07,52.1,295800.0,26.2829,26.3232,26.2829,26.298,295800.0
2005-02-01 09:50:00,52.11,52.18,52.1,52.13,375500.0,26.3031,26.3384,26.298,26.3132,375500.0
2005-02-01 09:55:00,52.14,52.24,52.13,52.22,270500.0,26.3182,26.3687,26.3132,26.3586,270500.0
2005-02-01 10:00:00,52.22,52.25,52.16,52.17,307100.0,26.3586,26.3737,26.3283,26.3333,307100.0
2005-02-01 10:05:00,52.17,52.19,52.1,52.18,193300.0,26.3333,26.3434,26.298,26.3384,193300.0
2005-02-01 10:10:00,52.17,52.23,52.15,52.23,175000.0,26.3333,26.3636,26.3232,26.3636,175000.0
2005-02-01 10:15:00,52.23,52.3,52.22,52.27,404000.0,26.3636,26.399,26.3586,26.3838,404000.0
2005-02-01 10:20:00,52.26,52.28,52.17,52.27,165200.0,26.3788,26.3889,26.3333,26.3838,165200.0
2005-02-01 10:25:00,52.26,52.34,52.25,52.31,161800.0,26.3788,26.4192,26.3737,26.404,161800.0
2005-02-01 10:30:00,52.31,52.36,52.27,52.35,163300.0,26.404,26.4292,26.3838,26.4242,163300.0
2005-02-01 10:35:00,52.35,52.5,52.35,52.44,321100.0,26.4242,26.4999,26.4242,26.4696,321100.0
2005-02-01 10:40:00,52.45,52.58,52.45,52.52,570800.0,26.4747,26.5403,26.4747,26.51,570800.0
2005-02-01 10:45:00,52.5,52.55,52.47,52.52,252100.0,26.4999,26.5252,26.4848,26.51,252100.0
2005-02-01 10:50:00,52.54,52.59,52.54,52.58,209000.0,26.5201,26.5453,26.5201,26.5403,209000.0
2005-02-01 10:55:00,52.59,52.63,52.5,52.52,227000.0,26.5453,26.5655,26.4999,26.51,227000.0
2005-02-01 11:00:00,52.52,52.6,52.51,52.58,195800.0,26.51,26.5504,26.505,26.5403,195800.0
2005-02-01 11:05:00,52.59,52.59,52.51,52.51,209400.0,26.5453,26.5453,26.505,26.505,209400.0
2005-02-01 11:10:00,52.51,52.6,52.5,52.58,147100.0,26.505,26.5504,26.4999,26.5403,147100.0
2005-02-01 11:15:00,52.58,52.61,52.52,52.56,158100.0,26.5403,26.5554,26.51,26.5302,158100.0
2005-02-01 11:20:00,52.56,52.59,52.52,52.57,211000.0,26.5302,26.5453,26.51,26.5352,211000.0
2005-02-01 11:25:00,52.58,52.63,52.57,52.63,196400.0,26.5403,26.5655,26.5352,26.5655,196400.0
2005-02-01 11:30:00,52.63,52.79,52.63,52.77,259000.0,26.5655,26.6463,26.5655,26.6362,259000.0
2005-02-01 11:35:00,52.78,52.79,52.75,52.76,218900.0,26.6412,26.6463,26.6261,26.6312,218900.0
2005-02-01 11:40:00,52.76,52.89,52.76,52.88,260600.0,26.6312,26.6968,26.6312,26.6917,260600.0
2005-02-01 11:45:00,52.88,52.98,52.88,52.88,304700.0,26.6917,26.7422,26.6917,26.6917,304700.0
2005-02-01 11:50:00,52.88,52.91,52.84,52.84,162000.0,26.6917,26.7069,26.6715,26.6715,162000.0
2005-02-01 11:55:00,52.85,52.87,52.81,52.85,138600.0,26.6766,26.6867,26.6564,26.6766,138600.0
2005-02-01 12:00:00,52.85,52.91,52.83,52.85,192700.0,26.6766,26.7069,26.6665,26.6766,192700.0
2005-02-01 12:05:00,52.84,52.91,52.82,52.9,122500.0,26.6715,26.7069,26.6614,26.7018,122500.0
2005-02-01 12:10:00,52.89,52.94,52.88,52.93,163400.0,26.6968,26.722,26.6917,26.717,163400.0
2005-02-01 12:15:00,52.91,52.92,52.84,52.87,117800.0,26.7069,26.7119,26.6715,26.6867,117800.0
2005-02-01 12:20:00,52.87,52.88,52.8,52.8,206900.0,26.6867,26.6917,26.6513,26.6513,206900.0
2005-02-01 12:25:00,52.81,52.87,52.79,52.85,80900.0,26.6564,26.6867,26.6463,26.6766,80900.0
2005-02-01 12:30:00,52.86,52.94,52.85,52.93,183700.0,26.6816,26.722,26.6766,26.717,183700.0
2005-02-01 12:35:00,52.93,52.94,52.88,52.9,133700.0,26.717,26.722,26.6917,26.7018,133700.0
2005-02-01 12:40:00,52.9,52.92,52.85,52.85,134300.0,26.7018,26.7119,26.6766,26.6766,134300.0
2005-02-01 12:45:00,52.86,52.94,52.86,52.94,122900.0,26.6816,26.722,26.6816,26.722,122900.0
2005-02-01 12:50:00,52.93,52.94,52.89,52.91,80100.0,26.717,26.722,26.6968,26.7069,80100.0
2005-02-01 12:55:00,52.9,52.91,52.85,52.85,110300.0,26.7018,26.7069,26.6766,26.6766,110300.0
2005-02-01 13:00:00,52.86,52.9,52.85,52.87,52300.0,26.6816,26.7018,26.6766,26.6867,52300.0
2005-02-01 13:05:00,52.87,52.89,52.85,52.87,78400.0,26.6867,26.6968,26.6766,26.6867,78400.0
2005-02-01 13:10:00,52.88,52.92,52.88,52.92,246300.0,26.6917,26.7119,26.6917,26.7119,246300.0
2005-02-01 13:15:00,52.91,52.93,52.9,52.91,92400.0,26.7069,26.717,26.7018,26.7069,92400.0
2005-02-01 13:20:00,52.91,52.94,52.89,52.94,152100.0,26.7069,26.722,26.6968,26.722,152100.0
2005-02-01 13:25:00,52.94,52.95,52.9,52.91,204400.0,26.722,26.7271,26.7018,26.7069,204400.0
2005-02-01 13:30:00,52.92,52.95,52.88,52.9,149600.0,26.7119,26.7271,26.6917,26.7018,149600.0
2005-02-01 13:35:00,52.9,52.91,52.86,52.87,141000.0,26.7018,26.7069,26.6816,26.6867,141000.0
2005-02-01 13:40:00,52.88,52.9,52.85,52.85,190400.0,26.6917,26.7018,26.6766,26.6766,190400.0
2005-02-01 13:45:00,52.84,52.85,52.77,52.81,118100.0,26.6715,26.6766,26.6362,26.6564,118100.0
2005-02-01 13:50:00,52.81,52.84,52.8,52.82,124100.0,26.6564,26.6715,26.6513,26.6614,124100.0
2005-02-01 13:55:00,52.83,52.89,52.82,52.88,64700.0,26.6665,26.6968,26.6614,26.6917,64700.0
2005-02-01 14:00:00,52.88,52.93,52.88,52.9,176100.0,26.6917,26.717,26.6917,26.7018,176100.0
2005-02-01 14:05:00,52.91,52.92,52.88,52.91,158500.0,26.7069,26.7119,26.6917,26.7069,158500.0
2005-02-01 14:10:00,52.91,52.98,52.9,52.95,187200.0,26.7069,26.7422,26.7018,26.7271,187200.0
2005-02-01 14:15:00,52.96,52.96,52.88,52.89,227500.0,26.7321,26.7321,26.6917,26.6968,227500.0
2005-02-01 14:20:00,52.9,52.95,52.88,52.94,112200.0,26.7018,26.7271,26.6917,26.722,112200.0
2005-02-01 14:25:00,52.93,52.93,52.9,52.91,107500.0,26.717,26.717,26.7018,26.7069,107500.0
2005-02-01 14:30:00,52.9,52.96,52.9,52.93,96900.0,26.7018,26.7321,26.7018,26.717,96900.0
2005-02-01 14:35:00,52.93,52.98,52.93,52.97,92900.0,26.717,26.7422,26.717,26.7372,92900.0
2005-02-01 14:40:00,52.97,53.0,52.97,52.99,187000.0,26.7372,26.7523,26.7372,26.7472,187000.0
2005-02-01 14:45:00,52.99,52.99,52.95,52.96,143100.0,26.7472,26.7472,26.7271,26.7321,143100.0
2005-02-01 14:50:00,52.96,53.0,52.95,52.99,180900.0,26.7321,26.7523,26.7271,26.7472,180900.0
2005-02-01 14:55:00,52.99,53.0,52.96,52.97,189300.0,26.7472,26.7523,26.7321,26.7372,189300.0
2005-02-01 15:00:00,52.98,53.0,52.92,52.98,350500.0,26.7422,26.7523,26.7119,26.7422,350500.0
2005-02-01 15:05:00,52.98,52.98,52.94,52.96,168500.0,26.7422,26.7422,26.722,26.7321,168500.0
2005-02-01 15:10:00,52.95,52.98,52.95,52.98,138200.0,26.7271,26.7422,26.7271,26.7422,138200.0
2005-02-01 15:15:00,52.97,53.02,52.97,53.0,425800.0,26.7372,26.7624,26.7372,26.7523,425800.0
2005-02-01 15:20:00,53.01,53.01,52.93,52.93,296500.0,26.7573,26.7573,26.717,26.717,296500.0
2005-02-01 15:25:00,52.93,52.95,52.87,52.87,208000.0,26.717,26.7271,26.6867,26.6867,208000.0
2005-02-01 15:30:00,52.87,52.93,52.86,52.9,228700.0,26.6867,26.717,26.6816,26.7018,228700.0
2005-02-01 15:35:00,52.89,53.03,52.89,53.02,321500.0,26.6968,26.7674,26.6968,26.7624,321500.0
2005-02-01 15:40:00,53.03,53.08,53.02,53.07,292100.0,26.7674,26.7927,26.7624,26.7876,292100.0
2005-02-01 15:45:00,53.07,53.1,53.06,53.1,270900.0,26.7876,26.8028,26.7826,26.8028,270900.0
2005-02-01 15:50:00,53.09,53.16,53.08,53.15,396700.0,26.7977,26.8331,26.7927,26.828,396700.0
2005-02-01 15:55:00,53.14,53.28,53.14,53.27,786300.0,26.823,26.8936,26.823,26.8886,786300.0
2005-02-02 09:30:00,53.33,53.39,53.31,53.35,537400.0,26.9189,26.9491,26.9088,26.929,537400.0
2005-02-02 09:35:00,53.37,53.47,53.31,53.45,195500.0,26.9391,26.9895,26.9088,26.9794,195500.0
2005-02-02 09:40:00,53.44,53.47,53.44,53.46,304800.0,26.9744,26.9895,26.9744,26.9845,304800.0
2005-02-02 09:45:00,53.46,53.51,53.42,53.47,379600.0,26.9845,27.0097,26.9643,26.9895,379600.0
2005-02-02 09:50:00,53.47,53.52,53.41,53.45,280600.0,26.9895,27.0148,26.9592,26.9794,280600.0
2005-02-02 09:55:00,53.46,53.53,53.42,53.43,252000.0,26.9845,27.0198,26.9643,26.9693,252000.0
2005-02-02 10:00:00,53.42,53.55,53.42,53.54,150100.0,26.9643,27.0299,26.9643,27.0249,150100.0
2005-02-02 10:05:00,53.53,53.68,53.51,53.6,223000.0,27.0198,27.0955,27.0097,27.0551,223000.0
2005-02-02 10:10:00,53.6,53.74,53.6,53.74,162200.0,27.0551,27.1258,27.0551,27.1258,162200.0
2005-02-02 10:15:00,53.74,53.85,53.72,53.79,255800.0,27.1258,27.1813,27.1157,27.1511,255800.0
2005-02-02 10:20:00,53.79,53.84,53.75,53.79,288100.0,27.1511,27.1763,27.1309,27.1511,288100.0
2005-02-02 10:25:00,53.79,53.79,53.71,53.73,150200.0,27.1511,27.1511,27.1107,27.1208,150200.0
2005-02-02 10:30:00,53.72,53.78,53.6,53.7,368000.0,27.1157,27.146,27.0551,27.1056,368000.0
2005-02-02 10:35:00,53.71,53.72,53.62,53.67,190000.0,27.1107,27.1157,27.0652,27.0905,190000.0
2005-02-02 10:40:00,53.67,53.69,53.62,53.64,205000.0,27.0905,27.1006,27.0652,27.0753,205000.0
2005-02-02 10:45:00,53.65,53.69,53.62,53.68,252100.0,27.0804,27.1006,27.0652,27.0955,252100.0
2005-02-02 10:50:00,53.67,53.71,53.64,53.68,245700.0,27.0905,27.1107,27.0753,27.0955,245700.0
2005-02-02 10:55:00,53.67,53.71,53.64,53.7,216800.0,27.0905,27.1107,27.0753,27.1056,216800.0
2005-02-02 11:00:00,53.7,53.71,53.67,53.68,101300.0,27.1056,27.1107,27.0905,27.0955,101300.0
2005-02-02 11:05:00,53.68,53.7,53.63,53.66,121200.0,27.0955,27.1056,27.0703,27.0854,121200.0
2005-02-02 11:10:00,53.67,53.69,53.64,53.69,112800.0,27.0905,27.1006,27.0753,27.1006,112800.0
2005-02-02 11:15:00,53.69,53.69,53.67,53.68,129700.0,27.1006,27.1006,27.0905,27.0955,129700.0
2005-02-02 11:20:00,53.68,53.71,53.66,53.69,214100.0,27.0955,27.1107,27.0854,27.1006,214100.0
2005-02-02 11:25:00,53.7,53.8,53.69,53.79,175700.0,27.1056,27.1561,27.1006,27.1511,175700.0
2005-02-02 11:30:00,53.78,53.82,53.75,53.77,152700.0,27.146,27.1662,27.1309,27.141,152700.0
2005-02-02 11:35:00,53.76,53.81,53.73,53.81,211300.0,27.1359,27.1611,27.1208,27.1611,211300.0
2005-02-02 11:40:00,53.8,53.82,53.78,53.8,88600.0,27.1561,27.1662,27.146,27.1561,88600.0
2005-02-02 11:45:00,53.8,53.81,53.74,53.78,116600.0,27.1561,27.1611,27.1258,27.146,116600.0
2005-02-02 11:50:00,53.78,53.79,53.75,53.78,72300.0,27.146,27.1511,27.1309,27.146,72300.0
2005-02-02 11:55:00,53.78,53.8,53.75,53.8,97000.0,27.146,27.1561,27.1309,27.1561,97000.0
2005-02-02 12:00:00,53.8,53.81,53.78,53.79,96600.0,27.1561,27.1611,27.146,27.1511,96600.0
2005-02-02 12:05:00,53.78,53.81,53.78,53.8,123400.0,27.146,27.1611,27.146,27.1561,123400.0
2005-02-02 12:10:00,53.81,53.81,53.76,53.78,161300.0,27.1611,27.1611,27.1359,27.146,161300.0
2005-02-02 12:15:00,53.76,53.8,53.75,53.76,99700.0,27.1359,27.1561,27.1309,27.1359,99700.0
2005-02-02 12:20:00,53.75,53.76,53.68,53.69,143900.0,27.1309,27.1359,27.0955,27.1006,143900.0
2005-02-02 12:25:00,53.69,53.73,53.67,53.7,108200.0,27.1006,27.1208,27.0905,27.1056,108200.0
2005-02-02 12:30:00,53.7,53.71,53.68,53.69,55500.0,27.1056,27.1107,27.0955,27.1006,55500.0
2005-02-02 12:35:00,53.69,53.69,53.65,53.67,78600.0,27.1006,27.1006,27.0804,27.0905,78600.0
2005-02-02 12:40:00,53.67,53.71,53.67,53.69,61600.0,27.0905,27.1107,27.0905,27.1006,61600.0
2005-02-02 12:45:00,53.7,53.72,53.68,53.71,54700.0,27.1056,27.1157,27.0955,27.1107,54700.0
2005-02-02 12:50:00,53.71,53.75,53.7,53.75,55900.0,27.1107,27.1309,27.1056,27.1309,55900.0
2005-02-02 12:55:00,53.74,53.78,53.72,53.74,75900.0,27.1258,27.146,27.1157,27.1258,75900.0
2005-02-02 13:00:00,53.74,53.77,53.73,53.73,43500.0,27.1258,27.141,27.1208,27.1208,43500.0
2005-02-02 13:05:00,53.75,53.77,53.73,53.75,61800.0,27.1309,27.141,27.1208,27.1309,61800.0
2005-02-02 13:10:00,53.75,53.77,53.75,53.75,29900.0,27.1309,27.141,27.1309,27.1309,29900.0
2005-02-02 13:15:00,53.75,53.76,53.7,53.71,73400.0,27.1309,27.1359,27.1056,27.1107,73400.0
2005-02-02 13:20:00,53.72,53.74,53.71,53.74,44800.0,27.1157,27.1258,27.1107,27.1258,44800.0
2005-02-02 13:25:00,53.73,53.78,53.72,53.77,126600.0,27.1208,27.146,27.1157,27.141,126600.0
2005-02-02 13:30:00,53.77,53.81,53.76,53.81,77900.0,27.141,27.1611,27.1359,27.1611,77900.0
2005-02-02 13:35:00,53.81,53.82,53.8,53.81,72500.0,27.1611,27.1662,27.1561,27.1611,72500.0
2005-02-02 13:40:00,53.8,53.81,53.78,53.8,43700.0,27.1561,27.1611,27.146,27.1561,43700.0
2005-02-02 13:45:00,53.79,53.8,53.76,53.77,77400.0,27.1511,27.1561,27.1359,27.141,77400.0
2005-02-02 13:50:00,53.77,53.81,53.77,53.8,61000.0,27.141,27.1611,27.141,27.1561,61000.0
2005-02-02 13:55:00,53.8,53.81,53.79,53.8,51500.0,27.1561,27.1611,27.1511,27.1561,51500.0
2005-02-02 14:00:00,53.8,53.8,53.77,53.79,38000.0,27.1561,27.1561,27.141,27.1511,38000.0
2005-02-02 14:05:00,53.79,53.83,53.78,53.83,159800.0,27.1511,27.1712,27.146,27.1712,159800.0
2005-02-02 14:10:00,53.83,53.83,53.73,53.81,191100.0,27.1712,27.1712,27.1208,27.1611,191100.0
2005-02-02 14:15:00,53.81,53.82,53.76,53.79,85400.0,27.1611,27.1662,27.1359,27.1511,85400.0
2005-02-02 14:20:00,53.79,53.9,53.78,53.87,184600.0,27.1511,27.2066,27.146,27.1914,184600.0
2005-02-02 14:25:00,53.89,53.97,53.86,53.97,229800.0,27.2015,27.2419,27.1864,27.2419,229800.0
2005-02-02 14:30:00,53.95,53.97,53.83,53.84,268800.0,27.2318,27.2419,27.1712,27.1763,268800.0
2005-02-02 14:35:00,53.85,53.86,53.76,53.81,267100.0,27.1813,27.1864,27.1359,27.1611,267100.0
2005-02-02 14:40:00,53.82,53.89,53.8,53.85,205700.0,27.1662,27.2015,27.1561,27.1813,205700.0
2005-02-02 14:45:00,53.89,53.98,53.88,53.95,237300.0,27.2015,27.247,27.1965,27.2318,237300.0
2005-02-02 14:50:00,53.95,54.0,53.94,53.97,268700.0,27.2318,27.2571,27.2268,27.2419,268700.0
2005-02-02 14:55:00,53.98,53.99,53.93,53.96,168600.0,27.247,27.252,27.2217,27.2369,168600.0
2005-02-02 15:00:00,53.96,53.98,53.92,53.94,259000.0,27.2369,27.247,27.2167,27.2268,259000.0
2005-02-02 15:05:00,53.94,53.98,53.92,53.93,178000.0,27.2268,27.247,27.2167,27.2217,178000.0
2005-02-02 15:10:00,53.92,53.95,53.88,53.9,175700.0,27.2167,27.2318,27.1965,27.2066,175700.0
2005-02-02 15:15:00,53.9,53.92,53.84,53.87,199800.0,27.2066,27.2167,27.1763,27.1914,199800.0
2005-02-02 15:20:00,53.89,53.94,53.86,53.89,158900.0,27.2015,27.2268,27.1864,27.2015,158900.0
2005-02-02 15:25:00,53.88,53.91,53.69,53.88,269800.0,27.1965,27.2116,27.1006,27.1965,269800.0
2005-02-02 15:30:00,53.87,53.89,53.87,53.88,176800.0,27.1914,27.2015,27.1914,27.1965,176800.0
2005-02-02 15:35:00,53.88,53.97,53.87,53.96,255300.0,27.1965,27.2419,27.1914,27.2369,255300.0
2005-02-02 15:40:00,53.96,53.97,53.94,53.95,138500.0,27.2369,27.2419,27.2268,27.2318,138500.0
2005-02-02 15:45:00,53.95,54.01,53.94,53.94,512600.0,27.2318,27.2621,27.2268,27.2268,512600.0
2005-02-02 15:50:00,53.94,53.98,53.91,53.95,177800.0,27.2268,27.247,27.2116,27.2318,177800.0
2005-02-02 15:55:00,53.95,53.99,53.92,53.93,331700.0,27.2318,27.252,27.2167,27.2217,331700.0
2005-02-03 09:30:00,53.85,53.85,53.6,53.62,390200.0,27.1813,27.1813,27.0551,27.0652,390200.0
2005-02-03 09:35:00,53.61,53.68,53.58,53.61,196100.0,27.0602,27.0955,27.0451,27.0602,196100.0
2005-02-03 09:40:00,53.6,53.63,53.54,53.61,194400.0,27.0551,27.0703,27.0249,27.0602,194400.0
2005-02-03 09:45:00,53.62,53.73,53.61,53.71,175500.0,27.0652,27.1208,27.0602,27.1107,175500.0
2005-02-03 09:50:00,53.72,53.78,53.72,53.75,175600.0,27.1157,27.146,27.1157,27.1309,175600.0
2005-02-03 09:55:00,53.75,53.87,53.74,53.84,107100.0,27.1309,27.1914,27.1258,27.1763,107100.0
2005-02-03 10:00:00,53.85,53.91,53.8,53.88,182400.0,27.1813,27.2116,27.1561,27.1965,182400.0
2005-02-03 10:05:00,53.88,53.9,53.8,53.8,152300.0,27.1965,27.2066,27.1561,27.1561,152300.0
2005-02-03 10:10:00,53.81,53.87,53.77,53.8,189200.0,27.1611,27.1914,27.141,27.1561,189200.0
2005-02-03 10:15:00,53.8,53.83,53.71,53.75,116300.0,27.1561,27.1712,27.1107,27.1309,116300.0
2005-02-03 10:20:00,53.75,53.8,53.75,53.77,130200.0,27.1309,27.1561,27.1309,27.141,130200.0
2005-02-03 10:25:00,53.77,53.81,53.76,53.81,129900.0,27.141,27.1611,27.1359,27.1611,129900.0
2005-02-03 10:30:00,53.8,53.82,53.71,53.72,211100.0,27.1561,27.1662,27.1107,27.1157,211100.0
2005-02-03 10:35:00,53.71,53.79,53.65,53.76,128900.0,27.1107,27.1511,27.0804,27.1359,128900.0
2005-02-03 10:40:00,53.77,53.92,53.74,53.9,149400.0,27.141,27.2167,27.1258,27.2066,149400.0
2005-02-03 10:45:00,53.89,53.89,53.82,53.82,111800.0,27.2015,27.2015,27.1662,27.1662,111800.0
2005-02-03 10:50:00,53.82,53.85,53.77,53.84,172600.0,27.1662,27.1813,27.141,27.1763,172600.0
2005-02-03 10:55:00,53.84,53.88,53.77,53.84,183400.0,27.1763,27.1965,27.141,27.1763,183400.0
2005-02-03 11:00:00,53.82,53.85,53.77,53.84,114800.0,27.1662,27.1813,27.141,27.1763,114800.0
2005-02-03 11:05:00,53.84,53.89,53.84,53.89,117600.0,27.1763,27.2015,27.1763,27.2015,117600.0
2005-02-03 11:10:00,53.89,53.91,53.85,53.85,118900.0,27.2015,27.2116,27.1813,27.1813,118900.0
2005-02-03 11:15:00,53.85,53.91,53.84,53.91,78900.0,27.1813,27.2116,27.1763,27.2116,78900.0
2005-02-03 11:20:00,53.91,54.11,53.9,54.1,223900.0,27.2116,27.3126,27.2066,27.3075,223900.0
2005-02-03 11:25:00,54.1,54.1,54.05,54.06,143700.0,27.3075,27.3075,27.2823,27.2873,143700.0
2005-02-03 11:30:00,54.06,54.11,54.03,54.09,145000.0,27.2873,27.3126,27.2722,27.3025,145000.0
2005-02-03 11:35:00,54.09,54.18,54.09,54.17,253600.0,27.3025,27.3479,27.3025,27.3429,253600.0
2005-02-03 11:40:00,54.16,54.17,54.11,54.12,114400.0,27.3378,27.3429,27.3126,27.3176,114400.0
2005-02-03 11:45:00,54.13,54.15,54.09,54.12,128900.0,27.3227,27.3328,27.3025,27.3176,128900.0
2005-02-03 11:50:00,54.11,54.16,54.11,54.15,107200.0,27.3126,27.3378,27.3126,27.3328,107200.0
2005-02-03 11:55:00,54.14,54.22,54.14,54.17,168300.0,27.3277,27.3681,27.3277,27.3429,168300.0
2005-02-03 12:00:00,54.17,54.27,54.17,54.26,101100.0,27.3429,27.3933,27.3429,27.3883,101100.0
2005-02-03 12:05:00,54.26,54.29,54.21,54.26,195700.0,27.3883,27.4034,27.3631,27.3883,195700.0
2005-02-03 12:10:00,54.26,54.28,54.23,54.28,61500.0,27.3883,27.3984,27.3731,27.3984,61500.0
2005-02-03 12:15:00,54.28,54.41,54.24,54.39,270800.0,27.3984,27.464,27.3782,27.4539,270800.0
2005-02-03 12:20:00,54.39,54.46,54.39,54.4,112200.0,27.4539,27.4892,27.4539,27.459,112200.0
2005-02-03 12:25:00,54.4,54.45,54.36,54.43,127600.0,27.459,27.4842,27.4388,27.4741,127600.0
2005-02-03 12:30:00,54.42,54.43,54.36,54.37,108700.0,27.4691,27.4741,27.4388,27.4438,108700.0
2005-02-03 12:35:00,54.36,54.41,54.36,54.41,76800.0,27.4388,27.464,27.4388,27.464,76800.0
2005-02-03 12:40:00,54.42,54.43,54.37,54.39,98600.0,27.4691,27.4741,27.4438,27.4539,98600.0
2005-02-03 12:45:00,54.38,54.42,54.33,54.34,132800.0,27.4489,27.4691,27.4236,27.4287,132800.0
2005-02-03 12:50:00,54.34,54.36,54.28,54.31,130700.0,27.4287,27.4388,27.3984,27.4135,130700.0
2005-02-03 12:55:00,54.31,54.39,54.31,54.34,77100.0,27.4135,27.4539,27.4135,27.4287,77100.0
2005-02-03 13:00:00,54.34,54.37,54.3,54.35,94500.0,27.4287,27.4438,27.4085,27.4337,94500.0
2005-02-03 13:05:00,54.35,54.35,54.31,54.32,54400.0,27.4337,27.4337,27.4135,27.4186,54400.0
2005-02-03 13:10:00,54.33,54.33,54.27,54.29,131000.0,27.4236,27.4236,27.3933,27.4034,131000.0
2005-02-03 13:15:00,54.29,54.31,54.28,54.29,99600.0,27.4034,27.4135,27.3984,27.4034,99600.0
2005-02-03 13:20:00,54.28,54.29,54.25,54.29,49800.0,27.3984,27.4034,27.3832,27.4034,49800.0
2005-02-03 13:25:00,54.28,54.32,54.26,54.32,91800.0,27.3984,27.4186,27.3883,27.4186,91800.0
2005-02-03 13:30:00,54.32,54.36,54.3,54.34,90100.0,27.4186,27.4388,27.4085,27.4287,90100.0
2005-02-03 13:35:00,54.34,54.39,54.32,54.37,122100.0,27.4287,27.4539,27.4186,27.4438,122100.0
2005-02-03 13:40:00,54.37,54.4,54.34,54.36,76000.0,27.4438,27.459,27.4287,27.4388,76000.0
2005-02-03 13:45:00,54.37,54.45,54.37,54.41,148200.0,27.4438,27.4842,27.4438,27.464,148200.0
2005-02-03 13:50:00,54.43,54.44,54.4,54.4,71000.0,27.4741,27.4791,27.459,27.459,71000.0
2005-02-03 13:55:00,54.41,54.42,54.39,54.42,194400.0,27.464,27.4691,27.4539,27.4691,194400.0
2005-02-03 14:00:00,54.42,54.48,54.41,54.45,124800.0,27.4691,27.4993,27.464,27.4842,124800.0
2005-02-03 14:05:00,54.44,54.46,54.42,54.45,98700.0,27.4791,27.4892,27.4691,27.4842,98700.0
2005-02-03 14:10:00,54.46,54.52,54.44,54.5,270700.0,27.4892,27.5195,27.4791,27.5094,270700.0
2005-02-03 14:15:00,54.49,54.5,54.43,54.47,206900.0,27.5044,27.5094,27.4741,27.4943,206900.0
2005-02-03 14:20:00,54.47,54.47,54.4,54.41,119400.0,27.4943,27.4943,27.459,27.464,119400.0
2005-02-03 14:25:00,54.41,54.43,54.39,54.42,101500.0,27.464,27.4741,27.4539,27.4691,101500.0
2005-02-03 14:30:00,54.43,54.45,54.41,54.42,98300.0,27.4741,27.4842,27.464,27.4691,98300.0
2005-02-03 14:35:00,54.42,54.46,54.41,54.43,62400.0,27.4691,27.4892,27.464,27.4741,62400.0
2005-02-03 14:40:00,54.43,54.45,54.38,54.44,104800.0,27.4741,27.4842,27.4489,27.4791,104800.0
2005-02-03 14:45:00,54.44,54.5,54.43,54.5,137100.0,27.4791,27.5094,27.4741,27.5094,137100.0
2005-02-03 14:50:00,54.5,54.51,54.46,54.51,126400.0,27.5094,27.5145,27.4892,27.5145,126400.0
2005-02-03 14:55:00,54.51,54.53,54.46,54.48,188700.0,27.5145,27.5246,27.4892,27.4993,188700.0
2005-02-03 15:00:00,54.47,54.5,54.42,54.43,142000.0,27.4943,27.5094,27.4691,27.4741,142000.0
2005-02-03 15:05:00,54.43,54.47,54.43,54.44,113300.0,27.4741,27.4943,27.4741,27.4791,113300.0
2005-02-03 15:10:00,54.44,54.5,54.44,54.5,95800.0,27.4791,27.5094,27.4791,27.5094,95800.0
2005-02-03 15:15:00,54.5,54.6,54.5,54.59,206200.0,27.5094,27.5599,27.5094,27.5549,206200.0
2005-02-03 15:20:00,54.56,54.59,54.52,54.57,222800.0,27.5397,27.5549,27.5195,27.5448,222800.0
2005-02-03 15:25:00,54.57,54.61,54.56,54.61,203300.0,27.5448,27.565,27.5397,27.565,203300.0
2005-02-03 15:30:00,54.61,54.64,54.56,54.56,307300.0,27.565,27.5801,27.5397,27.5397,307300.0
2005-02-03 15:35:00,54.55,54.62,54.51,54.58,216800.0,27.5347,27.57,27.5145,27.5498,216800.0
2005-02-03 15:40:00,54.58,54.6,54.53,54.55,157500.0,27.5498,27.5599,27.5246,27.5347,157500.0
2005-02-03 15:45:00,54.6,54.6,54.54,54.58,223500.0,27.5599,27.5599,27.5296,27.5498,223500.0
2005-02-03 15:50:00,54.57,54.58,54.5,54.51,229800.0,27.5448,27.5498,27.5094,27.5145,229800.0
2005-02-03 15:55:00,54.49,54.52,54.47,54.51,469800.0,27.5044,27.5195,27.4943,27.5145,469800.0
2005-02-04 09:30:00,54.47,54.55,54.42,54.44,471500.0,27.4943,27.5347,27.4691,27.4791,471500.0
2005-02-04 09:35:00,54.43,54.49,54.36,54.48,225900.0,27.4741,27.5044,27.4388,27.4993,225900.0
2005-02-04 09:40:00,54.48,54.54,54.45,54.51,172800.0,27.4993,27.5296,27.4842,27.5145,172800.0
2005-02-04 09:45:00,54.5,54.5,54.41,54.41,226000.0,27.5094,27.5094,27.464,27.464,226000.0
2005-02-04 09:50:00,54.41,54.42,54.31,54.36,210500.0,27.464,27.4691,27.4135,27.4388,210500.0
2005-02-04 09:55:00,54.37,54.4,54.3,54.32,168700.0,27.4438,27.459,27.4085,27.4186,168700.0
2005-02-04 10:00:00,54.32,54.44,54.31,54.41,194200.0,27.4186,27.4791,27.4135,27.464,194200.0
2005-02-04 10:05:00,54.41,54.41,54.33,54.37,128600.0,27.464,27.464,27.4236,27.4438,128600.0
2005-02-04 10:10:00,54.37,54.37,54.28,54.34,224400.0,27.4438,27.4438,27.3984,27.4287,224400.0
2005-02-04 10:15:00,54.32,54.5,54.32,54.49,164100.0,27.4186,27.5094,27.4186,27.5044,164100.0
2005-02-04 10:20:00,54.48,54.5,54.45,54.5,197000.0,27.4993,27.5094,27.4842,27.5094,197000.0
2005-02-04 10:25:00,54.51,54.55,54.5,54.55,158600.0,27.5145,27.5347,27.5094,27.5347,158600.0
2005-02-04 10:30:00,54.55,54.61,54.5,54.61,218700.0,27.5347,27.565,27.5094,27.565,218700.0
2005-02-04 10:35:00,54.61,54.73,54.6,54.67,293400.0,27.565,27.6255,27.5599,27.5952,293400.0
2005-02-04 10:40:00,54.67,54.75,54.65,54.72,239900.0,27.5952,27.6356,27.5851,27.6205,239900.0
2005-02-04 10:45:00,54.7,54.73,54.64,54.7,178600.0,27.6104,27.6255,27.5801,27.6104,178600.0
2005-02-04 10:50:00,54.7,54.72,54.67,54.69,104000.0,27.6104,27.6205,27.5952,27.6053,104000.0
2005-02-04 10:55:00,54.7,54.74,54.66,54.71,152400.0,27.6104,27.6306,27.5902,27.6154,152400.0
2005-02-04 11:00:00,54.71,54.79,54.7,54.77,143400.0,27.6154,27.6558,27.6104,27.6457,143400.0
2005-02-04 11:05:00,54.78,54.87,54.78,54.81,197000.0,27.6508,27.6962,27.6508,27.6659,197000.0
2005-02-04 11:10:00,54.8,54.86,54.8,54.8,164700.0,27.6609,27.6911,27.6609,27.6609,164700.0
2005-02-04 11:15:00,54.8,54.82,54.77,54.79,241600.0,27.6609,27.671,27.6457,27.6558,241600.0
2005-02-04 11:20:00,54.78,54.81,54.72,54.73,188100.0,27.6508,27.6659,27.6205,27.6255,188100.0
2005-02-04 11:25:00,54.73,54.74,54.66,54.68,168500.0,27.6255,27.6306,27.5902,27.6003,168500.0
2005-02-04 11:30:00,54.67,54.68,54.58,54.59,181700.0,27.5952,27.6003,27.5498,27.5549,181700.0
2005-02-04 11:35:00,54.58,54.63,54.53,54.62,355100.0,27.5498,27.5751,27.5246,27.57,355100.0
2005-02-04 11:40:00,54.62,54.65,54.59,54.62,199500.0,27.57,27.5851,27.5549,27.57,199500.0
2005-02-04 11:45:00,54.61,54.64,54.59,54.62,74300.0,27.565,27.5801,27.5549,27.57,74300.0
2005-02-04 11:50:00,54.62,54.69,54.61,54.64,104500.0,27.57,27.6053,27.565,27.5801,104500.0
2005-02-04 11:55:00,54.65,54.67,54.56,54.56,109000.0,27.5851,27.5952,27.5397,27.5397,109000.0
2005-02-04 12:00:00,54.57,54.65,54.56,54.62,140300.0,27.5448,27.5851,27.5397,27.57,140300.0
2005-02-04 12:05:00,54.62,54.76,54.62,54.74,142600.0,27.57,27.6407,27.57,27.6306,142600.0
2005-02-04 12:10:00,54.75,54.78,54.72,54.77,61900.0,27.6356,27.6508,27.6205,27.6457,61900.0
2005-02-04 12:15:00,54.78,54.84,54.77,54.84,115400.0,27.6508,27.6811,27.6457,27.6811,115400.0
2005-02-04 12:20:00,54.83,54.89,54.82,54.85,167900.0,27.676,27.7063,27.671,27.6861,167900.0
2005-02-04 12:25:00,54.85,54.89,54.84,54.87,87900.0,27.6861,27.7063,27.6811,27.6962,87900.0
2005-02-04 12:30:00,54.88,54.89,54.84,54.85,51800.0,27.7012,27.7063,27.6811,27.6861,51800.0
2005-02-04 12:35:00,54.85,54.86,54.83,54.86,71900.0,27.6861,27.6911,27.676,27.6911,71900.0
2005-02-04 12:40:00,54.85,54.87,54.83,54.87,56100.0,27.6861,27.6962,27.676,27.6962,56100.0
2005-02-04 12:45:00,54.87,54.9,54.85,54.9,68500.0,27.6962,27.7113,27.6861,27.7113,68500.0
2005-02-04 12:50:00,54.89,54.92,54.87,54.89,62800.0,27.7063,27.7214,27.6962,27.7063,62800.0
2005-02-04 12:55:00,54.9,54.92,54.9,54.9,75900.0,27.7113,27.7214,27.7113,27.7113,75900.0
2005-02-04 13:00:00,54.91,54.91,54.86,54.87,86500.0,27.7164,27.7164,27.6911,27.6962,86500.0
2005-02-04 13:05:00,54.86,54.87,54.85,54.86,58500.0,27.6911,27.6962,27.6861,27.6911,58500.0
2005-02-04 13:10:00,54.85,54.9,54.85,54.87,81300.0,27.6861,27.7113,27.6861,27.6962,81300.0
2005-02-04 13:15:00,54.9,54.93,54.86,54.86,167000.0,27.7113,27.7265,27.6911,27.6911,167000.0
2005-02-04 13:20:00,54.87,54.88,54.8,54.8,206800.0,27.6962,27.7012,27.6609,27.6609,206800.0
2005-02-04 13:25:00,54.8,54.83,54.79,54.81,128400.0,27.6609,27.676,27.6558,27.6659,128400.0
2005-02-04 13:30:00,54.81,54.84,54.78,54.84,98100.0,27.6659,27.6811,27.6508,27.6811,98100.0
2005-02-04 13:35:00,54.83,54.88,54.83,54.85,120900.0,27.676,27.7012,27.676,27.6861,120900.0
2005-02-04 13:40:00,54.85,54.9,54.84,54.9,117800.0,27.6861,27.7113,27.6811,27.7113,117800.0
2005-02-04 13:45:00,54.9,54.93,54.88,54.91,139000.0,27.7113,27.7265,27.7012,27.7164,139000.0
2005-02-04 13:50:00,54.91,54.93,54.84,54.88,111000.0,27.7164,27.7265,27.6811,27.7012,111000.0
2005-02-04 13:55:00,54.88,54.96,54.88,54.94,301200.0,27.7012,27.7416,27.7012,27.7315,301200.0
2005-02-04 14:00:00,54.93,54.95,54.9,54.91,149000.0,27.7265,27.7366,27.7113,27.7164,149000.0
2005-02-04 14:05:00,54.92,54.93,54.86,54.88,153000.0,27.7214,27.7265,27.6911,27.7012,153000.0
2005-02-04 14:10:00,54.89,54.89,54.79,54.81,221100.0,27.7063,27.7063,27.6558,27.6659,221100.0
2005-02-04 14:15:00,54.81,54.83,54.8,54.82,108000.0,27.6659,27.676,27.6609,27.671,108000.0
2005-02-04 14:20:00,54.82,54.86,54.81,54.83,146600.0,27.671,27.6911,27.6659,27.676,146600.0
2005-02-04 14:25:00,54.82,54.9,54.82,54.9,181900.0,27.671,27.7113,27.671,27.7113,181900.0
2005-02-04 14:30:00,54.9,54.91,54.88,54.9,123000.0,27.7113,27.7164,27.7012,27.7113,123000.0
2005-02-04 14:35:00,54.89,54.91,54.84,54.91,137600.0,27.7063,27.7164,27.6811,27.7164,137600.0
2005-02-04 14:40:00,54.9,54.92,54.88,54.9,94700.0,27.7113,27.7214,27.7012,27.7113,94700.0
2005-02-04 14:45:00,54.91,54.93,54.88,54.9,125400.0,27.7164,27.7265,27.7012,27.7113,125400.0
2005-02-04 14:50:00,54.91,54.93,54.85,54.93,114400.0,27.7164,27.7265,27.6861,27.7265,114400.0
2005-02-04 14:55:00,54.93,54.94,54.9,54.91,73100.0,27.7265,27.7315,27.7113,27.7164,73100.0
2005-02-04 15:00:00,54.9,54.96,54.9,54.95,214000.0,27.7113,27.7416,27.7113,27.7366,214000.0
2005-02-04 15:05:00,54.94,54.96,54.89,54.91,140100.0,27.7315,27.7416,27.7063,27.7164,140100.0
2005-02-04 15:10:00,54.91,54.93,54.89,54.91,148200.0,27.7164,27.7265,27.7063,27.7164,148200.0
2005-02-04 15:15:00,54.9,54.97,54.9,54.97,164700.0,27.7113,27.7467,27.7113,27.7467,164700.0
2005-02-04 15:20:00,54.96,55.02,54.94,54.97,764500.0,27.7416,27.7719,27.7315,27.7467,764500.0
2005-02-04 15:25:00,54.97,54.99,54.94,54.97,234400.0,27.7467,27.7568,27.7315,27.7467,234400.0
2005-02-04 15:30:00,54.97,55.08,54.96,55.02,228200.0,27.7467,27.8022,27.7416,27.7719,228200.0
2005-02-04 15:35:00,55.03,55.14,55.02,55.1,349600.0,27.777,27.8325,27.7719,27.8123,349600.0
2005-02-04 15:40:00,55.1,55.23,55.09,55.23,397400.0,27.8123,27.8779,27.8072,27.8779,397400.0
2005-02-04 15:45:00,55.23,55.3,55.23,55.24,485300.0,27.8779,27.9132,27.8779,27.883,485300.0
2005-02-04 15:50:00,55.25,55.31,55.21,55.31,389600.0,27.888,27.9183,27.8678,27.9183,389600.0
2005-02-04 15:55:00,55.32,55.32,55.24,55.31,459800.0,27.9233,27.9233,27.883,27.9183,459800.0
2005-02-07 09:30:00,55.12,55.28,55.06,55.25,555100.0,27.8224,27.9031,27.7921,27.888,555100.0
2005-02-07 09:35:00,55.25,55.41,55.23,55.4,256000.0,27.888,27.9688,27.8779,27.9637,256000.0
2005-02-07 09:40:00,55.4,55.42,55.34,55.34,168700.0,27.9637,27.9738,27.9334,27.9334,168700.0
2005-02-07 09:45:00,55.36,55.36,55.23,55.24,161000.0,27.9435,27.9435,27.8779,27.883,161000.0
2005-02-07 09:50:00,55.23,55.3,55.14,55.14,115900.0,27.8779,27.9132,27.8325,27.8325,115900.0
2005-02-07 09:55:00,55.15,55.15,55.08,55.14,232100.0,27.8375,27.8375,27.8022,27.8325,232100.0
2005-02-07 10:00:00,55.13,55.16,55.04,55.06,208800.0,27.8274,27.8426,27.782,27.7921,208800.0
2005-02-07 10:05:00,55.07,55.11,55.06,55.06,157000.0,27.7971,27.8173,27.7921,27.7921,157000.0
2005-02-07 10:10:00,55.06,55.06,54.94,54.97,260500.0,27.7921,27.7921,27.7315,27.7467,260500.0
2005-02-07 10:15:00,54.97,54.97,54.87,54.92,251300.0,27.7467,27.7467,27.6962,27.7214,251300.0
2005-02-07 10:20:00,54.91,54.91,54.83,54.84,166800.0,27.7164,27.7164,27.676,27.6811,166800.0
2005-02-07 10:25:00,54.84,54.85,54.78,54.84,302100.0,27.6811,27.6861,27.6508,27.6811,302100.0
2005-02-07 10:30:00,54.83,54.89,54.83,54.87,181200.0,27.676,27.7063,27.676,27.6962,181200.0
2005-02-07 10:35:00,54.86,54.96,54.86,54.94,134100.0,27.6911,27.7416,27.6911,27.7315,134100.0
2005-02-07 10:40:00,54.95,55.05,54.92,55.04,194400.0,27.7366,27.7871,27.7214,27.782,194400.0
2005-02-07 10:45:00,55.04,55.12,55.03,55.09,163800.0,27.782,27.8224,27.777,27.8072,163800.0
2005-02-07 10:50:00,55.09,55.17,55.07,55.16,114300.0,27.8072,27.8476,27.7971,27.8426,114300.0
2005-02-07 10:55:00,55.14,55.19,55.08,55.1,162000.0,27.8325,27.8577,27.8022,27.8123,162000.0
2005-02-07 11:00:00,55.09,55.13,55.03,55.05,109300.0,27.8072,27.8274,27.777,27.7871,109300.0
2005-02-07 11:05:00,55.04,55.06,55.0,55.03,120800.0,27.782,27.7921,27.7618,27.777,120800.0
2005-02-07 11:10:00,55.02,55.02,54.97,54.98,138900.0,27.7719,27.7719,27.7467,27.7517,138900.0
2005-02-07 11:15:00,54.97,55.0,54.94,54.96,109200.0,27.7467,27.7618,27.7315,27.7416,109200.0
2005-02-07 11:20:00,54.95,54.98,54.92,54.94,122200.0,27.7366,27.7517,27.7214,27.7315,122200.0
2005-02-07 11:25:00,54.93,54.95,54.88,54.89,87800.0,27.7265,27.7366,27.7012,27.7063,87800.0
2005-02-07 11:30:00,54.88,54.88,54.82,54.84,186100.0,27.7012,27.7012,27.671,27.6811,186100.0
2005-02-07 11:35:00,54.84,54.86,54.8,54.81,165100.0,27.6811,27.6911,27.6609,27.6659,165100.0
2005-02-07 11:40:00,54.81,54.81,54.71,54.75,152100.0,27.6659,27.6659,27.6154,27.6356,152100.0
2005-02-07 11:45:00,54.76,54.8,54.75,54.78,102100.0,27.6407,27.6609,27.6356,27.6508,102100.0
2005-02-07 11:50:00,54.77,54.85,54.76,54.78,145100.0,27.6457,27.6861,27.6407,27.6508,145100.0
2005-02-07 11:55:00,54.78,54.78,54.73,54.74,134500.0,27.6508,27.6508,27.6255,27.6306,134500.0
2005-02-07 12:00:00,54.75,54.85,54.75,54.85,161100.0,27.6356,27.6861,27.6356,27.6861,161100.0
2005-02-07 12:05:00,54.84,54.85,54.81,54.83,85000.0,27.6811,27.6861,27.6659,27.676,85000.0
2005-02-07 12:10:00,54.83,54.84,54.78,54.79,84700.0,27.676,27.6811,27.6508,27.6558,84700.0
2005-02-07 12:15:00,54.77,54.77,54.73,54.74,60400.0,27.6457,27.6457,27.6255,27.6306,60400.0
2005-02-07 12:20:00,54.73,54.76,54.72,54.74,82500.0,27.6255,27.6407,27.6205,27.6306,82500.0
2005-02-07 12:25:00,54.73,54.78,54.72,54.78,64300.0,27.6255,27.6508,27.6205,27.6508,64300.0
2005-02-07 12:30:00,54.79,54.79,54.74,54.75,66400.0,27.6558,27.6558,27.6306,27.6356,66400.0
2005-02-07 12:35:00,54.75,54.78,54.75,54.76,64700.0,27.6356,27.6508,27.6356,27.6407,64700.0
2005-02-07 12:40:00,54.77,54.77,54.75,54.76,95900.0,27.6457,27.6457,27.6356,27.6407,95900.0
2005-02-07 12:45:00,54.77,54.77,54.74,54.74,44900.0,27.6457,27.6457,27.6306,27.6306,44900.0
2005-02-07 12:50:00,54.75,54.75,54.74,54.75,68100.0,27.6356,27.6356,27.6306,27.6356,68100.0
2005-02-07 12:55:00,54.75,54.83,54.74,54.79,76900.0,27.6356,27.676,27.6306,27.6558,76900.0
2005-02-07 13:00:00,54.79,54.79,54.75,54.76,97100.0,27.6558,27.6558,27.6356,27.6407,97100.0
2005-02-07 13:05:00,54.76,54.78,54.74,54.76,53800.0,27.6407,27.6508,27.6306,27.6407,53800.0
2005-02-07 13:10:00,54.75,54.76,54.73,54.73,62200.0,27.6356,27.6407,27.6255,27.6255,62200.0
2005-02-07 13:15:00,54.73,54.73,54.68,54.7,178000.0,27.6255,27.6255,27.6003,27.6104,178000.0
2005-02-07 13:20:00,54.7,54.73,54.61,54.7,106300.0,27.6104,27.6255,27.565,27.6104,106300.0
2005-02-07 13:25:00,54.71,54.75,54.7,54.7,102300.0,27.6154,27.6356,27.6104,27.6104,102300.0
2005-02-07 13:30:00,54.7,54.73,54.68,54.73,62600.0,27.6104,27.6255,27.6003,27.6255,62600.0
2005-02-07 13:35:00,54.72,54.77,54.72,54.76,48800.0,27.6205,27.6457,27.6205,27.6407,48800.0
2005-02-07 13:40:00,54.76,54.81,54.76,54.78,211100.0,27.6407,27.6659,27.6407,27.6508,211100.0
2005-02-07 13:45:00,54.78,54.79,54.75,54.79,67000.0,27.6508,27.6558,27.6356,27.6558,67000.0
2005-02-07 13:50:00,54.79,54.85,54.77,54.8,120300.0,27.6558,27.6861,27.6457,27.6609,120300.0
2005-02-07 13:55:00,54.8,54.8,54.77,54.78,72800.0,27.6609,27.6609,27.6457,27.6508,72800.0
2005-02-07 14:00:00,54.79,54.86,54.78,54.86,219700.0,27.6558,27.6911,27.6508,27.6911,219700.0
2005-02-07 14:05:00,54.86,54.89,54.86,54.89,78500.0,27.6911,27.7063,27.6911,27.7063,78500.0
2005-02-07 14:10:00,54.89,54.93,54.88,54.92,67500.0,27.7063,27.7265,27.7012,27.7214,67500.0
2005-02-07 14:15:00,54.92,54.93,54.84,54.85,81300.0,27.7214,27.7265,27.6811,27.6861,81300.0
2005-02-07 14:20:00,54.85,54.9,54.85,54.89,95700.0,27.6861,27.7113,27.6861,27.7063,95700.0
2005-02-07 14:25:00,54.9,54.94,54.88,54.93,62500.0,27.7113,27.7315,27.7012,27.7265,62500.0
2005-02-07 14:30:00,54.93,54.98,54.92,54.97,94500.0,27.7265,27.7517,27.7214,27.7467,94500.0
2005-02-07 14:35:00,54.97,54.97,54.93,54.93,38700.0,27.7467,27.7467,27.7265,27.7265,38700.0
2005-02-07 14:40:00,54.94,54.98,54.93,54.96,80300.0,27.7315,27.7517,27.7265,27.7416,80300.0
2005-02-07 14:45:00,54.97,54.98,54.96,54.96,55000.0,27.7467,27.7517,27.7416,27.7416,55000.0
2005-02-07 14:50:00,54.97,54.99,54.96,54.98,83100.0,27.7467,27.7568,27.7416,27.7517,83100.0
2005-02-07 14:55:00,54.98,54.99,54.91,54.95,89300.0,27.7517,27.7568,27.7164,27.7366,89300.0
2005-02-07 15:00:00,54.96,54.99,54.93,54.95,137300.0,27.7416,27.7568,27.7265,27.7366,137300.0
2005-02-07 15:05:00,54.94,55.0,54.92,54.96,102900.0,27.7315,27.7618,27.7214,27.7416,102900.0
2005-02-07 15:10:00,54.96,55.07,54.95,55.06,253200.0,27.7416,27.7971,27.7366,27.7921,253200.0
2005-02-07 15:15:00,55.05,55.1,55.03,55.09,179100.0,27.7871,27.8123,27.777,27.8072,179100.0
2005-02-07 15:20:00,55.1,55.12,55.09,55.1,182700.0,27.8123,27.8224,27.8072,27.8123,182700.0
2005-02-07 15:25:00,55.11,55.16,55.06,55.13,208100.0,27.8173,27.8426,27.7921,27.8274,208100.0
2005-02-07 15:30:00,55.13,55.15,55.11,55.13,230300.0,27.8274,27.8375,27.8173,27.8274,230300.0
2005-02-07 15:35:00,55.13,55.21,55.11,55.21,298800.0,27.8274,27.8678,27.8173,27.8678,298800.0
2005-02-07 15:40:00,55.21,55.24,55.18,55.22,297400.0,27.8678,27.883,27.8527,27.8729,297400.0
2005-02-07 15:45:00,55.23,55.25,55.18,55.23,227100.0,27.8779,27.888,27.8527,27.8779,227100.0
2005-02-07 15:50:00,55.23,55.31,55.21,55.3,333700.0,27.8779,27.9183,27.8678,27.9132,333700.0
2005-02-07 15:55:00,55.31,55.4,55.28,55.4,761600.0,27.9183,27.9637,27.9031,27.9637,761600.0
2005-02-08 09:30:00,54.85,55.0,54.84,54.98,663900.0,27.8201,27.8962,27.815,27.886,663900.0
2005-02-08 09:35:00,54.99,55.06,54.98,55.03,261200.0,27.8911,27.9266,27.886,27.9114,261200.0
2005-02-08 09:40:00,55.03,55.04,54.98,55.01,290200.0,27.9114,27.9165,27.886,27.9013,290200.0
2005-02-08 09:45:00,55.02,55.09,54.96,55.06,211900.0,27.9063,27.9418,27.8759,27.9266,211900.0
2005-02-08 09:50:00,55.05,55.18,55.03,55.17,296000.0,27.9216,27.9875,27.9114,27.9824,296000.0
2005-02-08 09:55:00,55.16,55.16,55.05,55.11,310800.0,27.9773,27.9773,27.9216,27.952,310800.0
2005-02-08 10:00:00,55.11,55.13,55.1,55.11,202700.0,27.952,27.9621,27.9469,27.952,202700.0
2005-02-08 10:05:00,55.11,55.11,55.03,55.06,182700.0,27.952,27.952,27.9114,27.9266,182700.0
2005-02-08 10:10:00,55.06,55.16,55.06,55.15,228400.0,27.9266,27.9773,27.9266,27.9723,228400.0
2005-02-08 10:15:00,55.15,55.24,55.14,55.22,141300.0,27.9723,28.0179,27.9672,28.0078,141300.0
2005-02-08 10:20:00,55.23,55.27,55.21,55.24,168300.0,28.0129,28.0331,28.0027,28.0179,168300.0
2005-02-08 10:25:00,55.27,55.29,55.23,55.25,116900.0,28.0331,28.0433,28.0129,28.023,116900.0
2005-02-08 10:30:00,55.25,55.4,55.24,55.34,217500.0,28.023,28.0991,28.0179,28.0686,217500.0
2005-02-08 10:35:00,55.32,55.36,55.32,55.36,185800.0,28.0585,28.0788,28.0585,28.0788,185800.0
2005-02-08 10:40:00,55.35,55.44,55.32,55.42,281500.0,28.0737,28.1194,28.0585,28.1092,281500.0
2005-02-08 10:45:00,55.42,55.45,55.41,55.45,190300.0,28.1092,28.1244,28.1041,28.1244,190300.0
2005-02-08 10:50:00,55.45,55.49,55.44,55.48,120800.0,28.1244,28.1447,28.1194,28.1397,120800.0
2005-02-08 10:55:00,55.47,55.48,55.44,55.45,165700.0,28.1346,28.1397,28.1194,28.1244,165700.0
2005-02-08 11:00:00,55.45,55.48,55.41,55.47,259400.0,28.1244,28.1397,28.1041,28.1346,259400.0
2005-02-08 11:05:00,55.47,55.6,55.45,55.57,457400.0,28.1346,28.2005,28.1244,28.1853,457400.0
2005-02-08 11:10:00,55.58,55.6,55.52,55.6,171900.0,28.1904,28.2005,28.1599,28.2005,171900.0
2005-02-08 11:15:00,55.59,55.66,55.59,55.64,213200.0,28.1954,28.2309,28.1954,28.2208,213200.0
2005-02-08 11:20:00,55.64,55.72,55.45,55.7,139800.0,28.2208,28.2614,28.1244,28.2512,139800.0
2005-02-08 11:25:00,55.7,55.71,55.45,55.64,150300.0,28.2512,28.2563,28.1244,28.2208,150300.0
2005-02-08 11:30:00,55.64,55.64,55.6,55.61,164400.0,28.2208,28.2208,28.2005,28.2056,164400.0
2005-02-08 11:35:00,55.62,55.63,55.56,55.57,91200.0,28.2107,28.2157,28.1802,28.1853,91200.0
2005-02-08 11:40:00,55.57,55.61,55.53,55.6,115400.0,28.1853,28.2056,28.165,28.2005,115400.0
2005-02-08 11:45:00,55.59,55.61,55.53,55.53,172500.0,28.1954,28.2056,28.165,28.165,172500.0
2005-02-08 11:50:00,55.54,55.54,55.47,55.52,133400.0,28.1701,28.1701,28.1346,28.1599,133400.0
2005-02-08 11:55:00,55.52,55.61,55.52,55.59,80900.0,28.1599,28.2056,28.1599,28.1954,80900.0
2005-02-08 12:00:00,55.59,55.59,55.55,55.56,129400.0,28.1954,28.1954,28.1752,28.1802,129400.0
2005-02-08 12:05:00,55.56,55.56,55.52,55.56,314000.0,28.1802,28.1802,28.1599,28.1802,314000.0
2005-02-08 12:10:00,55.55,55.57,55.45,55.45,201800.0,28.1752,28.1853,28.1244,28.1244,201800.0
2005-02-08 12:15:00,55.44,55.55,55.43,55.53,125500.0,28.1194,28.1752,28.1143,28.165,125500.0
2005-02-08 12:20:00,55.53,55.58,55.52,55.57,52800.0,28.165,28.1904,28.1599,28.1853,52800.0
2005-02-08 12:25:00,55.57,55.58,55.5,55.54,86700.0,28.1853,28.1904,28.1498,28.1701,86700.0
2005-02-08 12:30:00,55.54,55.57,55.53,55.56,76300.0,28.1701,28.1853,28.165,28.1802,76300.0
2005-02-08 12:35:00,55.56,55.64,55.56,55.62,101000.0,28.1802,28.2208,28.1802,28.2107,101000.0
2005-02-08 12:40:00,55.62,55.69,55.62,55.68,67500.0,28.2107,28.2462,28.2107,28.2411,67500.0
2005-02-08 12:45:00,55.66,55.69,55.61,55.62,116200.0,28.2309,28.2462,28.2056,28.2107,116200.0
2005-02-08 12:50:00,55.62,55.63,55.57,55.58,299600.0,28.2107,28.2157,28.1853,28.1904,299600.0
2005-02-08 12:55:00,55.57,55.6,55.54,55.57,53800.0,28.1853,28.2005,28.1701,28.1853,53800.0
2005-02-08 13:00:00,55.56,55.56,55.52,55.53,103100.0,28.1802,28.1802,28.1599,28.165,103100.0
2005-02-08 13:05:00,55.53,55.63,55.52,55.63,122600.0,28.165,28.2157,28.1599,28.2157,122600.0
2005-02-08 13:10:00,55.63,55.66,55.63,55.65,87000.0,28.2157,28.2309,28.2157,28.2259,87000.0
2005-02-08 13:15:00,55.64,55.65,55.62,55.62,112100.0,28.2208,28.2259,28.2107,28.2107,112100.0
2005-02-08 13:20:00,55.62,55.68,55.62,55.65,92400.0,28.2107,28.2411,28.2107,28.2259,92400.0
2005-02-08 13:25:00,55.65,55.66,55.63,55.63,82400.0,28.2259,28.2309,28.2157,28.2157,82400.0
2005-02-08 13:30:00,55.63,55.68,55.63,55.67,60000.0,28.2157,28.2411,28.2157,28.236,60000.0
2005-02-08 13:35:00,55.67,55.69,55.67,55.68,66300.0,28.236,28.2462,28.236,28.2411,66300.0
2005-02-08 13:40:00,55.68,55.74,55.67,55.69,120500.0,28.2411,28.2715,28.236,28.2462,120500.0
2005-02-08 13:45:00,55.7,55.71,55.67,55.7,114200.0,28.2512,28.2563,28.236,28.2512,114200.0
2005-02-08 13:50:00,55.7,55.74,55.69,55.74,106500.0,28.2512,28.2715,28.2462,28.2715,106500.0
2005-02-08 13:55:00,55.74,55.8,55.73,55.78,182400.0,28.2715,28.302,28.2665,28.2918,182400.0
2005-02-08 14:00:00,55.77,55.78,55.73,55.73,221200.0,28.2867,28.2918,28.2665,28.2665,221200.0
2005-02-08 14:05:00,55.74,55.75,55.71,55.74,68000.0,28.2715,28.2766,28.2563,28.2715,68000.0
2005-02-08 14:10:00,55.74,55.8,55.72,55.76,245500.0,28.2715,28.302,28.2614,28.2817,245500.0
2005-02-08 14:15:00,55.77,55.82,55.75,55.78,133000.0,28.2867,28.3121,28.2766,28.2918,133000.0
2005-02-08 14:20:00,55.79,55.84,55.79,55.84,136000.0,28.2969,28.3222,28.2969,28.3222,136000.0
2005-02-08 14:25:00,55.84,55.85,55.83,55.85,126500.0,28.3222,28.3273,28.3172,28.3273,126500.0
2005-02-08 14:30:00,55.84,55.88,55.79,55.87,168500.0,28.3222,28.3425,28.2969,28.3375,168500.0
2005-02-08 14:35:00,55.87,55.88,55.82,55.88,194900.0,28.3375,28.3425,28.3121,28.3425,194900.0
2005-02-08 14:40:00,55.88,55.89,55.84,55.86,122300.0,28.3425,28.3476,28.3222,28.3324,122300.0
2005-02-08 14:45:00,55.86,55.87,55.78,55.79,164400.0,28.3324,28.3375,28.2918,28.2969,164400.0
2005-02-08 14:50:00,55.79,55.85,55.79,55.79,90200.0,28.2969,28.3273,28.2969,28.2969,90200.0
2005-02-08 14:55:00,55.8,55.85,55.77,55.85,111300.0,28.302,28.3273,28.2867,28.3273,111300.0
2005-02-08 15:00:00,55.86,55.86,55.8,55.81,284400.0,28.3324,28.3324,28.302,28.307,284400.0
2005-02-08 15:05:00,55.8,55.83,55.76,55.81,94600.0,28.302,28.3172,28.2817,28.307,94600.0
2005-02-08 15:10:00,55.81,55.9,55.81,55.84,188200.0,28.307,28.3527,28.307,28.3222,188200.0
2005-02-08 15:15:00,55.84,55.87,55.82,55.84,112300.0,28.3222,28.3375,28.3121,28.3222,112300.0
2005-02-08 15:20:00,55.84,55.85,55.82,55.83,259400.0,28.3222,28.3273,28.3121,28.3172,259400.0
2005-02-08 15:25:00,55.83,55.84,55.83,55.84,97300.0,28.3172,28.3222,28.3172,28.3222,97300.0
2005-02-08 15:30:00,55.85,55.87,55.84,55.87,221600.0,28.3273,28.3375,28.3222,28.3375,221600.0
2005-02-08 15:35:00,55.86,55.9,55.86,55.86,229400.0,28.3324,28.3527,28.3324,28.3324,229400.0
2005-02-08 15:40:00,55.86,55.86,55.82,55.85,386100.0,28.3324,28.3324,28.3121,28.3273,386100.0
2005-02-08 15:45:00,55.85,55.9,55.85,55.88,231700.0,28.3273,28.3527,28.3273,28.3425,231700.0
2005-02-08 15:50:00,55.87,55.88,55.8,55.82,279700.0,28.3375,28.3425,28.302,28.3121,279700.0
2005-02-08 15:55:00,55.82,55.85,55.8,55.81,297800.0,28.3121,28.3273,28.302,28.307,297800.0
2005-02-09 09:30:00,55.48,55.5,55.45,55.5,605100.0,28.1397,28.1498,28.1244,28.1498,605100.0
2005-02-09 09:35:00,55.48,55.5,55.42,55.42,138400.0,28.1397,28.1498,28.1092,28.1092,138400.0
2005-02-09 09:40:00,55.42,55.43,55.3,55.35,193100.0,28.1092,28.1143,28.0484,28.0737,193100.0
2005-02-09 09:45:00,55.36,55.41,55.33,55.41,173600.0,28.0788,28.1041,28.0636,28.1041,173600.0
2005-02-09 09:50:00,55.39,55.4,55.31,55.34,123000.0,28.094,28.0991,28.0534,28.0686,123000.0
2005-02-09 09:55:00,55.33,55.38,55.3,55.36,118200.0,28.0636,28.0889,28.0484,28.0788,118200.0
2005-02-09 10:00:00,55.36,55.44,55.36,55.43,79000.0,28.0788,28.1194,28.0788,28.1143,79000.0
2005-02-09 10:05:00,55.45,55.53,55.42,55.46,171900.0,28.1244,28.165,28.1092,28.1295,171900.0
2005-02-09 10:10:00,55.45,55.46,55.19,55.2,204000.0,28.1244,28.1295,27.9926,27.9976,204000.0
2005-02-09 10:15:00,55.2,55.24,55.16,55.16,142300.0,27.9976,28.0179,27.9773,27.9773,142300.0
2005-02-09 10:20:00,55.16,55.18,55.09,55.16,294500.0,27.9773,27.9875,27.9418,27.9773,294500.0
2005-02-09 10:25:00,55.15,55.2,55.11,55.14,155900.0,27.9723,27.9976,27.952,27.9672,155900.0
2005-02-09 10:30:00,55.15,55.35,55.11,55.35,553400.0,27.9723,28.0737,27.952,28.0737,553400.0
2005-02-09 10:35:00,55.38,55.47,55.28,55.45,410700.0,28.0889,28.1346,28.0382,28.1244,410700.0
2005-02-09 10:40:00,55.45,55.53,55.36,55.46,293700.0,28.1244,28.165,28.0788,28.1295,293700.0
2005-02-09 10:45:00,55.46,55.65,55.41,55.65,221700.0,28.1295,28.2259,28.1041,28.2259,221700.0
2005-02-09 10:50:00,55.66,55.73,55.64,55.7,221800.0,28.2309,28.2665,28.2208,28.2512,221800.0
2005-02-09 10:55:00,55.7,55.79,55.6,55.72,316700.0,28.2512,28.2969,28.2005,28.2614,316700.0
2005-02-09 11:00:00,55.72,55.73,55.68,55.72,217200.0,28.2614,28.2665,28.2411,28.2614,217200.0
2005-02-09 11:05:00,55.72,55.79,55.65,55.69,179400.0,28.2614,28.2969,28.2259,28.2462,179400.0
2005-02-09 11:10:00,55.69,55.77,55.68,55.74,188800.0,28.2462,28.2867,28.2411,28.2715,188800.0
2005-02-09 11:15:00,55.73,55.8,55.73,55.79,132400.0,28.2665,28.302,28.2665,28.2969,132400.0
2005-02-09 11:20:00,55.78,55.8,55.74,55.76,145100.0,28.2918,28.302,28.2715,28.2817,145100.0
2005-02-09 11:25:00,55.77,55.77,55.66,55.68,92600.0,28.2867,28.2867,28.2309,28.2411,92600.0
2005-02-09 11:30:00,55.7,55.73,55.67,55.73,124700.0,28.2512,28.2665,28.236,28.2665,124700.0
2005-02-09 11:35:00,55.72,55.83,55.72,55.81,208500.0,28.2614,28.3172,28.2614,28.307,208500.0
2005-02-09 11:40:00,55.8,55.81,55.74,55.75,100900.0,28.302,28.307,28.2715,28.2766,100900.0
2005-02-09 11:45:00,55.76,55.78,55.71,55.72,107600.0,28.2817,28.2918,28.2563,28.2614,107600.0
2005-02-09 11:50:00,55.71,55.72,55.58,55.58,159100.0,28.2563,28.2614,28.1904,28.1904,159100.0
2005-02-09 11:55:00,55.57,55.6,55.55,55.56,74300.0,28.1853,28.2005,28.1752,28.1802,74300.0
2005-02-09 12:00:00,55.56,55.66,55.56,55.62,73800.0,28.1802,28.2309,28.1802,28.2107,73800.0
2005-02-09 12:05:00,55.62,55.67,55.61,55.66,181600.0,28.2107,28.236,28.2056,28.2309,181600.0
2005-02-09 12:10:00,55.65,55.68,55.63,55.63,92900.0,28.2259,28.2411,28.2157,28.2157,92900.0
2005-02-09 12:15:00,55.62,55.68,55.61,55.67,92600.0,28.2107,28.2411,28.2056,28.236,92600.0
2005-02-09 12:20:00,55.67,55.7,55.64,55.64,80900.0,28.236,28.2512,28.2208,28.2208,80900.0
2005-02-09 12:25:00,55.65,55.65,55.64,55.65,73700.0,28.2259,28.2259,28.2208,28.2259,73700.0
2005-02-09 12:30:00,55.64,55.65,55.55,55.55,103200.0,28.2208,28.2259,28.1752,28.1752,103200.0
2005-02-09 12:35:00,55.55,55.59,55.53,55.55,103300.0,28.1752,28.1954,28.165,28.1752,103300.0
2005-02-09 12:40:00,55.55,55.56,55.54,55.55,58800.0,28.1752,28.1802,28.1701,28.1752,58800.0
2005-02-09 12:45:00,55.57,55.58,55.52,55.57,52100.0,28.1853,28.1904,28.1599,28.1853,52100.0
2005-02-09 12:50:00,55.56,55.58,55.55,55.56,61300.0,28.1802,28.1904,28.1752,28.1802,61300.0
2005-02-09 12:55:00,55.56,55.6,55.55,55.6,61400.0,28.1802,28.2005,28.1752,28.2005,61400.0
2005-02-09 13:00:00,55.6,55.64,55.59,55.61,58700.0,28.2005,28.2208,28.1954,28.2056,58700.0
2005-02-09 13:05:00,55.61,55.65,55.56,55.58,126500.0,28.2056,28.2259,28.1802,28.1904,126500.0
2005-02-09 13:10:00,55.59,55.6,55.54,55.55,67500.0,28.1954,28.2005,28.1701,28.1752,67500.0
2005-02-09 13:15:00,55.55,55.57,55.54,55.57,80400.0,28.1752,28.1853,28.1701,28.1853,80400.0
2005-02-09 13:20:00,55.56,55.57,55.54,55.56,77800.0,28.1802,28.1853,28.1701,28.1802,77800.0
2005-02-09 13:25:00,55.57,55.61,55.56,55.6,117300.0,28.1853,28.2056,28.1802,28.2005,117300.0
2005-02-09 13:30:00,55.59,55.63,55.57,55.58,80400.0,28.1954,28.2157,28.1853,28.1904,80400.0
2005-02-09 13:35:00,55.58,55.62,55.54,55.54,95100.0,28.1904,28.2107,28.1701,28.1701,95100.0
2005-02-09 13:40:00,55.54,55.57,55.51,55.56,46300.0,28.1701,28.1853,28.1549,28.1802,46300.0
2005-02-09 13:45:00,55.56,55.57,55.53,55.57,38200.0,28.1802,28.1853,28.165,28.1853,38200.0
2005-02-09 13:50:00,55.56,55.63,55.56,55.6,104300.0,28.1802,28.2157,28.1802,28.2005,104300.0
2005-02-09 13:55:00,55.6,55.64,55.55,55.57,68800.0,28.2005,28.2208,28.1752,28.1853,68800.0
2005-02-09 14:00:00,55.56,55.58,55.53,55.55,140300.0,28.1802,28.1904,28.165,28.1752,140300.0
2005-02-09 14:05:00,55.55,55.57,55.42,55.46,169200.0,28.1752,28.1853,28.1092,28.1295,169200.0
2005-02-09 14:10:00,55.45,55.54,55.45,55.54,118200.0,28.1244,28.1701,28.1244,28.1701,118200.0
2005-02-09 14:15:00,55.55,55.55,55.48,55.48,116900.0,28.1752,28.1752,28.1397,28.1397,116900.0
2005-02-09 14:20:00,55.5,55.58,55.49,55.56,79600.0,28.1498,28.1904,28.1447,28.1802,79600.0
2005-02-09 14:25:00,55.56,55.56,55.48,55.53,133100.0,28.1802,28.1802,28.1397,28.165,133100.0
2005-02-09 14:30:00,55.52,55.56,55.52,55.55,48700.0,28.1599,28.1802,28.1599,28.1752,48700.0
2005-02-09 14:35:00,55.55,55.63,55.55,55.62,72900.0,28.1752,28.2157,28.1752,28.2107,72900.0
2005-02-09 14:40:00,55.62,55.7,55.62,55.67,233100.0,28.2107,28.2512,28.2107,28.236,233100.0
2005-02-09 14:45:00,55.67,55.68,55.63,55.67,92600.0,28.236,28.2411,28.2157,28.236,92600.0
2005-02-09 14:50:00,55.67,55.68,55.47,55.62,92100.0,28.236,28.2411,28.1346,28.2107,92100.0
2005-02-09 14:55:00,55.63,55.66,55.62,55.66,92800.0,28.2157,28.2309,28.2107,28.2309,92800.0
2005-02-09 15:00:00,55.66,55.69,55.63,55.64,151400.0,28.2309,28.2462,28.2157,28.2208,151400.0
2005-02-09 15:05:00,55.64,55.64,55.55,55.57,197000.0,28.2208,28.2208,28.1752,28.1853,197000.0
2005-02-09 15:10:00,55.56,55.57,55.5,55.53,181400.0,28.1802,28.1853,28.1498,28.165,181400.0
2005-02-09 15:15:00,55.53,55.59,55.53,55.57,142400.0,28.165,28.1954,28.165,28.1853,142400.0
2005-02-09 15:20:00,55.56,55.62,55.56,55.59,141700.0,28.1802,28.2107,28.1802,28.1954,141700.0
2005-02-09 15:25:00,55.58,55.62,55.58,55.62,109200.0,28.1904,28.2107,28.1904,28.2107,109200.0
2005-02-09 15:30:00,55.61,55.7,55.61,55.68,219700.0,28.2056,28.2512,28.2056,28.2411,219700.0
2005-02-09 15:35:00,55.7,55.71,55.6,55.61,184500.0,28.2512,28.2563,28.2005,28.2056,184500.0
2005-02-09 15:40:00,55.61,55.62,55.56,55.59,142000.0,28.2056,28.2107,28.1802,28.1954,142000.0
2005-02-09 15:45:00,55.59,55.61,55.57,55.57,78700.0,28.1954,28.2056,28.1853,28.1853,78700.0
2005-02-09 15:50:00,55.58,55.58,55.53,55.53,204100.0,28.1904,28.1904,28.165,28.165,204100.0
2005-02-09 15:55:00,55.53,55.58,55.48,55.55,250300.0,28.165,28.1904,28.1397,28.1752,250300.0
2005-02-10 09:30:00,55.68,56.1,55.6,55.9,389800.0,28.2411,28.4541,28.2005,28.3527,389800.0
2005-02-10 09:35:00,55.9,55.93,55.84,55.85,242500.0,28.3527,28.3679,28.3222,28.3273,242500.0
2005-02-10 09:40:00,55.85,55.86,55.71,55.76,194200.0,28.3273,28.3324,28.2563,28.2817,194200.0
2005-02-10 09:45:00,55.76,55.81,55.7,55.7,187900.0,28.2817,28.307,28.2512,28.2512,187900.0
2005-02-10 09:50:00,55.72,55.76,55.69,55.73,208200.0,28.2614,28.2817,28.2462,28.2665,208200.0
2005-02-10 09:55:00,55.73,55.73,55.65,55.69,162100.0,28.2665,28.2665,28.2259,28.2462,162100.0
2005-02-10 10:00:00,55.69,55.81,55.67,55.8,226300.0,28.2462,28.307,28.236,28.302,226300.0
2005-02-10 10:05:00,55.83,55.87,55.81,55.86,260400.0,28.3172,28.3375,28.307,28.3324,260400.0
2005-02-10 10:10:00,55.86,55.96,55.86,55.92,161200.0,28.3324,28.3831,28.3324,28.3628,161200.0
2005-02-10 10:15:00,55.92,55.98,55.91,55.94,211900.0,28.3628,28.3933,28.3577,28.373,211900.0
2005-02-10 10:20:00,55.95,55.97,55.93,55.97,151100.0,28.378,28.3882,28.3679,28.3882,151100.0
2005-02-10 10:25:00,55.96,55.96,55.9,55.9,127200.0,28.3831,28.3831,28.3527,28.3527,127200.0
2005-02-10 10:30:00,55.91,55.98,55.9,55.93,215200.0,28.3577,28.3933,28.3527,28.3679,215200.0
2005-02-10 10:35:00,55.93,55.94,55.91,55.93,159900.0,28.3679,28.373,28.3577,28.3679,159900.0
2005-02-10 10:40:00,55.94,55.99,55.92,55.99,167900.0,28.373,28.3983,28.3628,28.3983,167900.0
2005-02-10 10:45:00,55.98,56.04,55.96,55.98,412000.0,28.3933,28.4237,28.3831,28.3933,412000.0
2005-02-10 10:50:00,55.99,56.08,55.99,56.04,192000.0,28.3983,28.444,28.3983,28.4237,192000.0
2005-02-10 10:55:00,56.03,56.04,55.99,56.03,113000.0,28.4186,28.4237,28.3983,28.4186,113000.0
2005-02-10 11:00:00,56.03,56.06,55.98,55.98,169900.0,28.4186,28.4338,28.3933,28.3933,169900.0
2005-02-10 11:05:00,55.99,56.08,55.96,56.07,281700.0,28.3983,28.444,28.3831,28.4389,281700.0
2005-02-10 11:10:00,56.08,56.09,56.03,56.07,183400.0,28.444,28.449,28.4186,28.4389,183400.0
2005-02-10 11:15:00,56.07,56.1,56.05,56.1,163800.0,28.4389,28.4541,28.4288,28.4541,163800.0
2005-02-10 11:20:00,56.1,56.14,56.07,56.08,198900.0,28.4541,28.4744,28.4389,28.444,198900.0
2005-02-10 11:25:00,56.08,56.16,56.07,56.15,264500.0,28.444,28.4845,28.4389,28.4795,264500.0
2005-02-10 11:30:00,56.15,56.17,56.1,56.16,181100.0,28.4795,28.4896,28.4541,28.4845,181100.0
2005-02-10 11:35:00,56.16,56.21,56.15,56.19,151900.0,28.4845,28.5099,28.4795,28.4998,151900.0
2005-02-10 11:40:00,56.18,56.2,56.16,56.17,142700.0,28.4947,28.5048,28.4845,28.4896,142700.0
2005-02-10 11:45:00,56.17,56.2,56.16,56.19,63900.0,28.4896,28.5048,28.4845,28.4998,63900.0
2005-02-10 11:50:00,56.19,56.2,56.14,56.16,149400.0,28.4998,28.5048,28.4744,28.4845,149400.0
2005-02-10 11:55:00,56.16,56.21,56.16,56.16,119400.0,28.4845,28.5099,28.4845,28.4845,119400.0
2005-02-10 12:00:00,56.16,56.18,56.13,56.15,169400.0,28.4845,28.4947,28.4693,28.4795,169400.0
2005-02-10 12:05:00,56.16,56.19,56.12,56.12,201100.0,28.4845,28.4998,28.4643,28.4643,201100.0
2005-02-10 12:10:00,56.13,56.16,56.12,56.15,109100.0,28.4693,28.4845,28.4643,28.4795,109100.0
2005-02-10 12:15:00,56.15,56.15,56.1,56.1,85200.0,28.4795,28.4795,28.4541,28.4541,85200.0
2005-02-10 12:20:00,56.1,56.12,56.08,56.11,150100.0,28.4541,28.4643,28.444,28.4592,150100.0
2005-02-10 12:25:00,56.12,56.14,56.11,56.12,62700.0,28.4643,28.4744,28.4592,28.4643,62700.0
2005-02-10 12:30:00,56.11,56.16,56.1,56.1,81900.0,28.4592,28.4845,28.4541,28.4541,81900.0
2005-02-10 12:35:00,56.1,56.12,56.1,56.11,26200.0,28.4541,28.4643,28.4541,28.4592,26200.0
2005-02-10 12:40:00,56.11,56.13,56.1,56.13,52000.0,28.4592,28.4693,28.4541,28.4693,52000.0
2005-02-10 12:45:00,56.13,56.14,56.09,56.09,100400.0,28.4693,28.4744,28.449,28.449,100400.0
2005-02-10 12:50:00,56.1,56.1,56.05,56.06,118100.0,28.4541,28.4541,28.4288,28.4338,118100.0
2005-02-10 12:55:00,56.05,56.15,56.05,56.13,184400.0,28.4288,28.4795,28.4288,28.4693,184400.0
2005-02-10 13:00:00,56.14,56.16,56.12,56.14,88000.0,28.4744,28.4845,28.4643,28.4744,88000.0
2005-02-10 13:05:00,56.13,56.17,56.1,56.12,70100.0,28.4693,28.4896,28.4541,28.4643,70100.0
2005-02-10 13:10:00,56.11,56.21,56.1,56.2,278000.0,28.4592,28.5099,28.4541,28.5048,278000.0
2005-02-10 13:15:00,56.2,56.25,56.2,56.24,152700.0,28.5048,28.5302,28.5048,28.5251,152700.0
2005-02-10 13:20:00,56.25,56.32,56.24,56.3,87000.0,28.5302,28.5657,28.5251,28.5556,87000.0
2005-02-10 13:25:00,56.31,56.45,56.3,56.45,323100.0,28.5606,28.6316,28.5556,28.6316,323100.0
2005-02-10 13:30:00,56.45,56.5,56.38,56.49,469200.0,28.6316,28.657,28.5961,28.6519,469200.0
2005-02-10 13:35:00,56.5,56.5,56.43,56.45,258000.0,28.657,28.657,28.6215,28.6316,258000.0
2005-02-10 13:40:00,56.46,56.48,56.35,56.43,246000.0,28.6367,28.6469,28.5809,28.6215,246000.0
2005-02-10 13:45:00,56.43,56.46,56.42,56.43,126500.0,28.6215,28.6367,28.6164,28.6215,126500.0
2005-02-10 13:50:00,56.43,56.48,56.42,56.46,187200.0,28.6215,28.6469,28.6164,28.6367,187200.0
2005-02-10 13:55:00,56.46,56.62,56.46,56.57,387800.0,28.6367,28.7179,28.6367,28.6925,387800.0
2005-02-10 14:00:00,56.57,56.57,56.49,56.49,110900.0,28.6925,28.6925,28.6519,28.6519,110900.0
2005-02-10 14:05:00,56.49,56.5,56.41,56.43,90900.0,28.6519,28.657,28.6114,28.6215,90900.0
2005-02-10 14:10:00,56.44,56.48,56.43,56.44,121000.0,28.6266,28.6469,28.6215,28.6266,121000.0
2005-02-10 14:15:00,56.44,56.47,56.39,56.41,91300.0,28.6266,28.6418,28.6012,28.6114,91300.0
2005-02-10 14:20:00,56.41,56.45,56.38,56.45,73500.0,28.6114,28.6316,28.5961,28.6316,73500.0
2005-02-10 14:25:00,56.45,56.56,56.44,56.53,213800.0,28.6316,28.6874,28.6266,28.6722,213800.0
2005-02-10 14:30:00,56.52,56.53,56.46,56.47,90800.0,28.6671,28.6722,28.6367,28.6418,90800.0
2005-02-10 14:35:00,56.47,56.49,56.38,56.38,127400.0,28.6418,28.6519,28.5961,28.5961,127400.0
2005-02-10 14:40:00,56.39,56.39,56.28,56.29,184300.0,28.6012,28.6012,28.5454,28.5505,184300.0
2005-02-10 14:45:00,56.29,56.4,56.28,56.39,109500.0,28.5505,28.6063,28.5454,28.6012,109500.0
2005-02-10 14:50:00,56.38,56.46,56.36,56.38,144500.0,28.5961,28.6367,28.586,28.5961,144500.0
2005-02-10 14:55:00,56.37,56.39,56.34,56.38,135800.0,28.5911,28.6012,28.5758,28.5961,135800.0
2005-02-10 15:00:00,56.41,56.41,56.37,56.39,215700.0,28.6114,28.6114,28.5911,28.6012,215700.0
2005-02-10 15:05:00,56.39,56.46,56.36,56.44,208000.0,28.6012,28.6367,28.586,28.6266,208000.0
2005-02-10 15:10:00,56.44,56.47,56.43,56.43,197400.0,28.6266,28.6418,28.6215,28.6215,197400.0
2005-02-10 15:15:00,56.43,56.44,56.39,56.44,127600.0,28.6215,28.6266,28.6012,28.6266,127600.0
2005-02-10 15:20:00,56.45,56.51,56.45,56.49,208900.0,28.6316,28.6621,28.6316,28.6519,208900.0
2005-02-10 15:25:00,56.49,56.49,56.43,56.45,594100.0,28.6519,28.6519,28.6215,28.6316,594100.0
2005-02-10 15:30:00,56.45,56.46,56.34,56.37,336100.0,28.6316,28.6367,28.5758,28.5911,336100.0
2005-02-10 15:35:00,56.36,56.37,56.27,56.27,337300.0,28.586,28.5911,28.5403,28.5403,337300.0
2005-02-10 15:40:00,56.28,56.3,56.23,56.29,270700.0,28.5454,28.5556,28.5201,28.5505,270700.0
2005-02-10 15:45:00,56.3,56.35,56.29,56.3,206700.0,28.5556,28.5809,28.5505,28.5556,206700.0
2005-02-10 15:50:00,56.3,56.38,56.3,56.37,218100.0,28.5556,28.5961,28.5556,28.5911,218100.0
2005-02-10 15:55:00,56.37,56.43,56.33,56.33,445800.0,28.5911,28.6215,28.5708,28.5708,445800.0
2005-02-11 09:30:00,56.34,56.35,56.23,56.28,538200.0,28.5758,28.5809,28.5201,28.5454,538200.0
2005-02-11 09:35:00,56.27,56.3,56.15,56.15,164300.0,28.5403,28.5556,28.4795,28.4795,164300.0
2005-02-11 09:40:00,56.15,56.24,56.12,56.24,293400.0,28.4795,28.5251,28.4643,28.5251,293400.0
2005-02-11 09:45:00,56.25,56.25,56.07,56.13,239500.0,28.5302,28.5302,28.4389,28.4693,239500.0
2005-02-11 09:50:00,56.13,56.14,56.07,56.09,145500.0,28.4693,28.4744,28.4389,28.449,145500.0
2005-02-11 09:55:00,56.08,56.1,55.99,56.02,158500.0,28.444,28.4541,28.3983,28.4135,158500.0
2005-02-11 10:00:00,56.03,56.08,55.99,56.01,144500.0,28.4186,28.444,28.3983,28.4085,144500.0
2005-02-11 10:05:00,56.01,56.03,55.96,56.01,199200.0,28.4085,28.4186,28.3831,28.4085,199200.0
2005-02-11 10:10:00,56.01,56.07,55.99,56.07,176000.0,28.4085,28.4389,28.3983,28.4389,176000.0
2005-02-11 10:15:00,56.08,56.16,56.06,56.14,123400.0,28.444,28.4845,28.4338,28.4744,123400.0
2005-02-11 10:20:00,56.12,56.14,56.06,56.1,142600.0,28.4643,28.4744,28.4338,28.4541,142600.0
2005-02-11 10:25:00,56.1,56.23,56.1,56.22,115600.0,28.4541,28.5201,28.4541,28.515,115600.0
2005-02-11 10:30:00,56.22,56.29,56.18,56.29,136800.0,28.515,28.5505,28.4947,28.5505,136800.0
2005-02-11 10:35:00,56.29,56.43,56.25,56.4,376200.0,28.5505,28.6215,28.5302,28.6063,376200.0
2005-02-11 10:40:00,56.41,56.44,56.37,56.42,149700.0,28.6114,28.6266,28.5911,28.6164,149700.0
2005-02-11 10:45:00,56.42,56.45,56.37,56.37,150300.0,28.6164,28.6316,28.5911,28.5911,150300.0
2005-02-11 10:50:00,56.37,56.4,56.3,56.32,216200.0,28.5911,28.6063,28.5556,28.5657,216200.0
2005-02-11 10:55:00,56.32,56.33,56.03,56.29,44300.0,28.5657,28.5708,28.4186,28.5505,44300.0
2005-02-11 11:00:00,56.29,56.41,56.26,56.36,125700.0,28.5505,28.6114,28.5353,28.586,125700.0
2005-02-11 11:05:00,56.36,56.47,56.33,56.45,200600.0,28.586,28.6418,28.5708,28.6316,200600.0
2005-02-11 11:10:00,56.45,56.5,56.4,56.5,236900.0,28.6316,28.657,28.6063,28.657,236900.0
2005-02-11 11:15:00,56.5,56.56,56.49,56.52,190600.0,28.657,28.6874,28.6519,28.6671,190600.0
2005-02-11 11:20:00,56.53,56.55,56.5,56.53,124400.0,28.6722,28.6824,28.657,28.6722,124400.0
2005-02-11 11:25:00,56.54,56.75,56.5,56.75,379800.0,28.6773,28.7838,28.657,28.7838,379800.0
2005-02-11 11:30:00,56.75,56.87,56.73,56.74,372900.0,28.7838,28.8447,28.7737,28.7787,372900.0
2005-02-11 11:35:00,56.74,56.78,56.68,56.76,210600.0,28.7787,28.799,28.7483,28.7889,210600.0
2005-02-11 11:40:00,56.76,56.82,56.74,56.82,118300.0,28.7889,28.8193,28.7787,28.8193,118300.0
2005-02-11 11:45:00,56.82,56.84,56.72,56.74,119900.0,28.8193,28.8294,28.7686,28.7787,119900.0
2005-02-11 11:50:00,56.74,56.74,56.62,56.63,120300.0,28.7787,28.7787,28.7179,28.7229,120300.0
2005-02-11 11:55:00,56.62,56.7,56.55,56.55,152200.0,28.7179,28.7584,28.6824,28.6824,152200.0
2005-02-11 12:00:00,56.56,56.62,56.55,56.55,111500.0,28.6874,28.7179,28.6824,28.6824,111500.0
2005-02-11 12:05:00,56.56,56.56,56.5,56.52,168800.0,28.6874,28.6874,28.657,28.6671,168800.0
2005-02-11 12:10:00,56.51,56.58,56.49,56.57,88500.0,28.6621,28.6976,28.6519,28.6925,88500.0
2005-02-11 12:15:00,56.58,56.58,56.46,56.47,86100.0,28.6976,28.6976,28.6367,28.6418,86100.0
2005-02-11 12:20:00,56.47,56.59,56.46,56.56,143500.0,28.6418,28.7026,28.6367,28.6874,143500.0
2005-02-11 12:25:00,56.57,56.67,56.5,56.51,155200.0,28.6925,28.7432,28.657,28.6621,155200.0
2005-02-11 12:30:00,56.51,56.61,56.5,56.61,76600.0,28.6621,28.7128,28.657,28.7128,76600.0
2005-02-11 12:35:00,56.61,56.8,56.55,56.73,146300.0,28.7128,28.8092,28.6824,28.7737,146300.0
2005-02-11 12:40:00,56.73,56.73,56.67,56.69,101500.0,28.7737,28.7737,28.7432,28.7534,101500.0
2005-02-11 12:45:00,56.69,56.74,56.66,56.69,72400.0,28.7534,28.7787,28.7382,28.7534,72400.0
2005-02-11 12:50:00,56.68,56.68,56.6,56.61,70000.0,28.7483,28.7483,28.7077,28.7128,70000.0
2005-02-11 12:55:00,56.61,56.61,56.55,56.58,112200.0,28.7128,28.7128,28.6824,28.6976,112200.0
2005-02-11 13:00:00,56.59,56.59,56.52,56.57,100900.0,28.7026,28.7026,28.6671,28.6925,100900.0
2005-02-11 13:05:00,56.58,56.64,56.47,56.63,151600.0,28.6976,28.728,28.6418,28.7229,151600.0
2005-02-11 13:10:00,56.64,56.64,56.54,56.57,90600.0,28.728,28.728,28.6773,28.6925,90600.0
2005-02-11 13:15:00,56.58,56.61,56.53,56.58,76100.0,28.6976,28.7128,28.6722,28.6976,76100.0
2005-02-11 13:20:00,56.58,56.59,56.54,56.57,56500.0,28.6976,28.7026,28.6773,28.6925,56500.0
2005-02-11 13:25:00,56.57,56.66,56.56,56.62,149100.0,28.6925,28.7382,28.6874,28.7179,149100.0
2005-02-11 13:30:00,56.63,56.63,56.54,56.57,105100.0,28.7229,28.7229,28.6773,28.6925,105100.0
2005-02-11 13:35:00,56.56,56.62,56.56,56.62,81200.0,28.6874,28.7179,28.6874,28.7179,81200.0
2005-02-11 13:40:00,56.62,56.62,56.55,56.59,96100.0,28.7179,28.7179,28.6824,28.7026,96100.0
2005-02-11 13:45:00,56.58,56.58,56.54,56.54,50100.0,28.6976,28.6976,28.6773,28.6773,50100.0
2005-02-11 13:50:00,56.55,56.59,56.51,56.55,78200.0,28.6824,28.7026,28.6621,28.6824,78200.0
2005-02-11 13:55:00,56.55,56.64,56.54,56.57,72800.0,28.6824,28.728,28.6773,28.6925,72800.0
2005-02-11 14:00:00,56.56,56.57,56.45,56.47,159000.0,28.6874,28.6925,28.6316,28.6418,159000.0
2005-02-11 14:05:00,56.46,56.5,56.43,56.47,102000.0,28.6367,28.657,28.6215,28.6418,102000.0
2005-02-11 14:10:00,56.46,56.5,56.45,56.49,102300.0,28.6367,28.657,28.6316,28.6519,102300.0
2005-02-11 14:15:00,56.49,56.56,56.48,56.51,102900.0,28.6519,28.6874,28.6469,28.6621,102900.0
2005-02-11 14:20:00,56.51,56.55,56.51,56.52,72200.0,28.6621,28.6824,28.6621,28.6671,72200.0
2005-02-11 14:25:00,56.52,56.53,56.5,56.51,92000.0,28.6671,28.6722,28.657,28.6621,92000.0
2005-02-11 14:30:00,56.51,56.52,56.48,56.48,104100.0,28.6621,28.6671,28.6469,28.6469,104100.0
2005-02-11 14:35:00,56.49,56.5,56.44,56.46,130400.0,28.6519,28.657,28.6266,28.6367,130400.0
2005-02-11 14:40:00,56.46,56.5,56.45,56.47,97100.0,28.6367,28.657,28.6316,28.6418,97100.0
2005-02-11 14:45:00,56.47,56.48,56.44,56.44,111900.0,28.6418,28.6469,28.6266,28.6266,111900.0
2005-02-11 14:50:00,56.44,56.45,56.4,56.42,133200.0,28.6266,28.6316,28.6063,28.6164,133200.0
2005-02-11 14:55:00,56.42,56.44,56.35,56.36,140400.0,28.6164,28.6266,28.5809,28.586,140400.0
2005-02-11 15:00:00,56.37,56.37,56.23,56.27,164400.0,28.5911,28.5911,28.5201,28.5403,164400.0
2005-02-11 15:05:00,56.27,56.28,56.24,56.27,106600.0,28.5403,28.5454,28.5251,28.5403,106600.0
2005-02-11 15:10:00,56.27,56.32,56.27,56.29,112800.0,28.5403,28.5657,28.5403,28.5505,112800.0
2005-02-11 15:15:00,56.29,56.31,56.27,56.29,125800.0,28.5505,28.5606,28.5403,28.5505,125800.0
2005-02-11 15:20:00,56.28,56.37,56.28,56.37,184400.0,28.5454,28.5911,28.5454,28.5911,184400.0
2005-02-11 15:25:00,56.37,56.37,56.26,56.29,148400.0,28.5911,28.5911,28.5353,28.5505,148400.0
2005-02-11 15:30:00,56.28,56.29,56.27,56.28,82600.0,28.5454,28.5505,28.5403,28.5454,82600.0
2005-02-11 15:35:00,56.28,56.31,56.25,56.26,125300.0,28.5454,28.5606,28.5302,28.5353,125300.0
2005-02-11 15:40:00,56.25,56.26,56.16,56.17,295100.0,28.5302,28.5353,28.4845,28.4896,295100.0
2005-02-11 15:45:00,56.17,56.2,56.15,56.16,376700.0,28.4896,28.5048,28.4795,28.4845,376700.0
2005-02-11 15:50:00,56.16,56.16,56.05,56.06,423900.0,28.4845,28.4845,28.4288,28.4338,423900.0
2005-02-11 15:55:00,56.06,56.13,56.04,56.13,419900.0,28.4338,28.4693,28.4237,28.4693,419900.0
2005-02-14 09:30:00,56.25,56.34,56.13,56.29,375200.0,28.5302,28.5758,28.4693,28.5505,375200.0
2005-02-14 09:35:00,56.3,56.31,56.08,56.11,166000.0,28.5556,28.5606,28.444,28.4592,166000.0
2005-02-14 09:40:00,56.1,56.21,56.07,56.18,180700.0,28.4541,28.5099,28.4389,28.4947,180700.0
2005-02-14 09:45:00,56.19,56.2,56.11,56.15,175000.0,28.4998,28.5048,28.4592,28.4795,175000.0
2005-02-14 09:50:00,56.14,56.24,56.14,56.2,149400.0,28.4744,28.5251,28.4744,28.5048,149400.0
2005-02-14 09:55:00,56.2,56.25,56.1,56.14,240500.0,28.5048,28.5302,28.4541,28.4744,240500.0
2005-02-14 10:00:00,56.14,56.24,56.08,56.14,151100.0,28.4744,28.5251,28.444,28.4744,151100.0
2005-02-14 10:05:00,56.13,56.23,56.13,56.23,122000.0,28.4693,28.5201,28.4693,28.5201,122000.0
2005-02-14 10:10:00,56.23,56.23,56.17,56.2,80200.0,28.5201,28.5201,28.4896,28.5048,80200.0
2005-02-14 10:15:00,56.23,56.28,56.21,56.27,372500.0,28.5201,28.5454,28.5099,28.5403,372500.0
2005-02-14 10:20:00,56.28,56.33,56.25,56.29,296900.0,28.5454,28.5708,28.5302,28.5505,296900.0
2005-02-14 10:25:00,56.29,56.37,56.28,56.35,166800.0,28.5505,28.5911,28.5454,28.5809,166800.0
2005-02-14 10:30:00,56.35,56.36,56.28,56.35,122100.0,28.5809,28.586,28.5454,28.5809,122100.0
2005-02-14 10:35:00,56.36,56.38,56.3,56.31,143800.0,28.586,28.5961,28.5556,28.5606,143800.0
2005-02-14 10:40:00,56.32,56.41,56.32,56.36,116500.0,28.5657,28.6114,28.5657,28.586,116500.0
2005-02-14 10:45:00,56.36,56.37,56.32,56.36,96200.0,28.586,28.5911,28.5657,28.586,96200.0
2005-02-14 10:50:00,56.36,56.44,56.3,56.36,133000.0,28.586,28.6266,28.5556,28.586,133000.0
2005-02-14 10:55:00,56.36,56.43,56.33,56.39,131300.0,28.586,28.6215,28.5708,28.6012,131300.0
2005-02-14 11:00:00,56.39,56.42,56.36,56.38,85100.0,28.6012,28.6164,28.586,28.5961,85100.0
2005-02-14 11:05:00,56.38,56.39,56.31,56.35,121300.0,28.5961,28.6012,28.5606,28.5809,121300.0
2005-02-14 11:10:00,56.35,56.43,56.34,56.41,116200.0,28.5809,28.6215,28.5758,28.6114,116200.0
2005-02-14 11:15:00,56.42,56.51,56.41,56.51,315600.0,28.6164,28.6621,28.6114,28.6621,315600.0
2005-02-14 11:20:00,56.52,56.55,56.49,56.54,147800.0,28.6671,28.6824,28.6519,28.6773,147800.0
2005-02-14 11:25:00,56.54,56.56,56.49,56.52,113300.0,28.6773,28.6874,28.6519,28.6671,113300.0
2005-02-14 11:30:00,56.53,56.54,56.5,56.51,95000.0,28.6722,28.6773,28.657,28.6621,95000.0
2005-02-14 11:35:00,56.51,56.52,56.43,56.44,72200.0,28.6621,28.6671,28.6215,28.6266,72200.0
2005-02-14 11:40:00,56.44,56.48,56.42,56.44,112400.0,28.6266,28.6469,28.6164,28.6266,112400.0
2005-02-14 11:45:00,56.43,56.44,56.36,56.43,77500.0,28.6215,28.6266,28.586,28.6215,77500.0
2005-02-14 11:50:00,56.43,56.47,56.41,56.46,68500.0,28.6215,28.6418,28.6114,28.6367,68500.0
2005-02-14 11:55:00,56.46,56.48,56.45,56.45,84700.0,28.6367,28.6469,28.6316,28.6316,84700.0
2005-02-14 12:00:00,56.45,56.47,56.42,56.46,92700.0,28.6316,28.6418,28.6164,28.6367,92700.0
2005-02-14 12:05:00,56.47,56.47,56.41,56.45,120400.0,28.6418,28.6418,28.6114,28.6316,120400.0
2005-02-14 12:10:00,56.46,56.48,56.45,56.46,48900.0,28.6367,28.6469,28.6316,28.6367,48900.0
2005-02-14 12:15:00,56.46,56.5,56.46,56.5,91500.0,28.6367,28.657,28.6367,28.657,91500.0
2005-02-14 12:20:00,56.5,56.53,56.5,56.52,111400.0,28.657,28.6722,28.657,28.6671,111400.0
2005-02-14 12:25:00,56.51,56.52,56.5,56.5,84600.0,28.6621,28.6671,28.657,28.657,84600.0
2005-02-14 12:30:00,56.5,56.58,56.5,56.52,97600.0,28.657,28.6976,28.657,28.6671,97600.0
2005-02-14 12:35:00,56.53,56.53,56.47,56.52,59900.0,28.6722,28.6722,28.6418,28.6671,59900.0
2005-02-14 12:40:00,56.51,56.53,56.48,56.51,71600.0,28.6621,28.6722,28.6469,28.6621,71600.0
2005-02-14 12:45:00,56.5,56.51,56.48,56.49,92400.0,28.657,28.6621,28.6469,28.6519,92400.0
2005-02-14 12:50:00,56.49,56.52,56.48,56.51,84400.0,28.6519,28.6671,28.6469,28.6621,84400.0
2005-02-14 12:55:00,56.51,56.51,56.48,56.51,66200.0,28.6621,28.6621,28.6469,28.6621,66200.0
2005-02-14 13:00:00,56.51,56.52,56.48,56.51,146200.0,28.6621,28.6671,28.6469,28.6621,146200.0
2005-02-14 13:05:00,56.51,56.52,56.49,56.52,58200.0,28.6621,28.6671,28.6519,28.6671,58200.0
2005-02-14 13:10:00,56.51,56.59,56.5,56.54,103000.0,28.6621,28.7026,28.657,28.6773,103000.0
2005-02-14 13:15:00,56.53,56.55,56.51,56.55,32800.0,28.6722,28.6824,28.6621,28.6824,32800.0
2005-02-14 13:20:00,56.55,56.63,56.54,56.61,109900.0,28.6824,28.7229,28.6773,28.7128,109900.0
2005-02-14 13:25:00,56.61,56.63,56.6,56.6,80600.0,28.7128,28.7229,28.7077,28.7077,80600.0
2005-02-14 13:30:00,56.61,56.65,56.61,56.64,85900.0,28.7128,28.7331,28.7128,28.728,85900.0
2005-02-14 13:35:00,56.64,56.68,56.64,56.67,85500.0,28.728,28.7483,28.728,28.7432,85500.0
2005-02-14 13:40:00,56.66,56.7,56.65,56.65,120300.0,28.7382,28.7584,28.7331,28.7331,120300.0
2005-02-14 13:45:00,56.65,56.67,56.62,56.66,52900.0,28.7331,28.7432,28.7179,28.7382,52900.0
2005-02-14 13:50:00,56.66,56.71,56.66,56.68,75700.0,28.7382,28.7635,28.7382,28.7483,75700.0
2005-02-14 13:55:00,56.67,56.7,56.62,56.63,121800.0,28.7432,28.7584,28.7179,28.7229,121800.0
2005-02-14 14:00:00,56.63,56.66,56.61,56.65,105100.0,28.7229,28.7382,28.7128,28.7331,105100.0
2005-02-14 14:05:00,56.66,56.7,56.64,56.7,102400.0,28.7382,28.7584,28.728,28.7584,102400.0
2005-02-14 14:10:00,56.69,56.74,56.67,56.73,83900.0,28.7534,28.7787,28.7432,28.7737,83900.0
2005-02-14 14:15:00,56.74,56.75,56.72,56.72,159100.0,28.7787,28.7838,28.7686,28.7686,159100.0
2005-02-14 14:20:00,56.72,56.76,56.72,56.72,127500.0,28.7686,28.7889,28.7686,28.7686,127500.0
2005-02-14 14:25:00,56.72,56.77,56.71,56.75,86600.0,28.7686,28.7939,28.7635,28.7838,86600.0
2005-02-14 14:30:00,56.76,56.77,56.74,56.75,50100.0,28.7889,28.7939,28.7787,28.7838,50100.0
2005-02-14 14:35:00,56.75,56.76,56.73,56.75,85100.0,28.7838,28.7889,28.7737,28.7838,85100.0
2005-02-14 14:40:00,56.74,56.75,56.67,56.72,122300.0,28.7787,28.7838,28.7432,28.7686,122300.0
2005-02-14 14:45:00,56.74,56.76,56.73,56.75,76400.0,28.7787,28.7889,28.7737,28.7838,76400.0
2005-02-14 14:50:00,56.75,56.78,56.75,56.77,53600.0,28.7838,28.799,28.7838,28.7939,53600.0
2005-02-14 14:55:00,56.77,56.82,56.75,56.78,134400.0,28.7939,28.8193,28.7838,28.799,134400.0
2005-02-14 15:00:00,56.78,56.78,56.72,56.75,73300.0,28.799,28.799,28.7686,28.7838,73300.0
2005-02-14 15:05:00,56.76,56.77,56.72,56.75,89500.0,28.7889,28.7939,28.7686,28.7838,89500.0
2005-02-14 15:10:00,56.76,56.82,56.73,56.82,140500.0,28.7889,28.8193,28.7737,28.8193,140500.0
2005-02-14 15:15:00,56.8,56.84,56.76,56.82,127600.0,28.8092,28.8294,28.7889,28.8193,127600.0
2005-02-14 15:20:00,56.81,56.83,56.72,56.74,321400.0,28.8142,28.8244,28.7686,28.7787,321400.0
2005-02-14 15:25:00,56.74,56.77,56.7,56.74,92900.0,28.7787,28.7939,28.7584,28.7787,92900.0
2005-02-14 15:30:00,56.74,56.8,56.73,56.77,220800.0,28.7787,28.8092,28.7737,28.7939,220800.0
2005-02-14 15:35:00,56.77,56.8,56.72,56.73,163400.0,28.7939,28.8092,28.7686,28.7737,163400.0
2005-02-14 15:40:00,56.73,56.78,56.72,56.78,370500.0,28.7737,28.799,28.7686,28.799,370500.0
2005-02-14 15:45:00,56.77,56.84,56.77,56.82,181700.0,28.7939,28.8294,28.7939,28.8193,181700.0
2005-02-14 15:50:00,56.83,56.83,56.74,56.83,310100.0,28.8244,28.8244,28.7787,28.8244,310100.0
2005-02-14 15:55:00,56.84,56.85,56.8,56.82,358900.0,28.8294,28.8345,28.8092,28.8193,358900.0
2005-02-15 09:30:00,56.69,56.72,56.63,56.64,478000.0,28.7534,28.7686,28.7229,28.728,478000.0
2005-02-15 09:35:00,56.64,56.67,56.63,56.63,220100.0,28.728,28.7432,28.7229,28.7229,220100.0
2005-02-15 09:40:00,56.63,56.72,56.62,56.65,238900.0,28.7229,28.7686,28.7179,28.7331,238900.0
2005-02-15 09:45:00,56.64,56.66,56.59,56.62,327300.0,28.728,28.7382,28.7026,28.7179,327300.0
2005-02-15 09:50:00,56.62,56.79,56.62,56.73,388000.0,28.7179,28.8041,28.7179,28.7737,388000.0
2005-02-15 09:55:00,56.73,56.75,56.61,56.62,319400.0,28.7737,28.7838,28.7128,28.7179,319400.0
2005-02-15 10:00:00,56.61,56.65,56.57,56.6,220800.0,28.7128,28.7331,28.6925,28.7077,220800.0
2005-02-15 10:05:00,56.61,56.62,56.55,56.58,228900.0,28.7128,28.7179,28.6824,28.6976,228900.0
2005-02-15 10:10:00,56.58,56.68,56.57,56.64,196900.0,28.6976,28.7483,28.6925,28.728,196900.0
2005-02-15 10:15:00,56.64,56.67,56.63,56.67,103900.0,28.728,28.7432,28.7229,28.7432,103900.0
2005-02-15 10:20:00,56.66,56.68,56.61,56.61,186400.0,28.7382,28.7483,28.7128,28.7128,186400.0
2005-02-15 10:25:00,56.62,56.73,56.61,56.71,300700.0,28.7179,28.7737,28.7128,28.7635,300700.0
2005-02-15 10:30:00,56.72,56.88,56.72,56.87,264700.0,28.7686,28.8497,28.7686,28.8447,264700.0
2005-02-15 10:35:00,56.87,56.94,56.84,56.85,264100.0,28.8447,28.8802,28.8294,28.8345,264100.0
2005-02-15 10:40:00,56.86,56.86,56.79,56.81,158500.0,28.8396,28.8396,28.8041,28.8142,158500.0
2005-02-15 10:45:00,56.81,56.86,56.79,56.83,72800.0,28.8142,28.8396,28.8041,28.8244,72800.0
2005-02-15 10:50:00,56.83,56.89,56.8,56.87,122000.0,28.8244,28.8548,28.8092,28.8447,122000.0
2005-02-15 10:55:00,56.88,56.91,56.85,56.91,152200.0,28.8497,28.865,28.8345,28.865,152200.0
2005-02-15 11:00:00,56.9,56.9,56.82,56.84,131500.0,28.8599,28.8599,28.8193,28.8294,131500.0
2005-02-15 11:05:00,56.84,56.9,56.81,56.84,110700.0,28.8294,28.8599,28.8142,28.8294,110700.0
2005-02-15 11:10:00,56.84,56.88,56.82,56.83,86500.0,28.8294,28.8497,28.8193,28.8244,86500.0
2005-02-15 11:15:00,56.84,56.87,56.8,56.81,81000.0,28.8294,28.8447,28.8092,28.8142,81000.0
2005-02-15 11:20:00,56.81,56.83,56.75,56.75,153500.0,28.8142,28.8244,28.7838,28.7838,153500.0
2005-02-15 11:25:00,56.75,56.75,56.63,56.64,137700.0,28.7838,28.7838,28.7229,28.728,137700.0
2005-02-15 11:30:00,56.64,56.65,56.62,56.64,235600.0,28.728,28.7331,28.7179,28.728,235600.0
2005-02-15 11:35:00,56.64,56.66,56.6,56.64,177300.0,28.728,28.7382,28.7077,28.728,177300.0
2005-02-15 11:40:00,56.64,56.68,56.63,56.65,141200.0,28.728,28.7483,28.7229,28.7331,141200.0
2005-02-15 11:45:00,56.66,56.7,56.65,56.66,105100.0,28.7382,28.7584,28.7331,28.7382,105100.0
2005-02-15 11:50:00,56.66,56.68,56.62,56.65,143700.0,28.7382,28.7483,28.7179,28.7331,143700.0
2005-02-15 11:55:00,56.65,56.68,56.64,56.66,68500.0,28.7331,28.7483,28.728,28.7382,68500.0
2005-02-15 12:00:00,56.65,56.69,56.65,56.68,100900.0,28.7331,28.7534,28.7331,28.7483,100900.0
2005-02-15 12:05:00,56.67,56.69,56.67,56.68,100000.0,28.7432,28.7534,28.7432,28.7483,100000.0
2005-02-15 12:10:00,56.68,56.68,56.63,56.63,185300.0,28.7483,28.7483,28.7229,28.7229,185300.0
2005-02-15 12:15:00,56.64,56.72,56.63,56.7,131000.0,28.728,28.7686,28.7229,28.7584,131000.0
2005-02-15 12:20:00,56.71,56.72,56.67,56.68,76300.0,28.7635,28.7686,28.7432,28.7483,76300.0
2005-02-15 12:25:00,56.67,56.7,56.65,56.67,101100.0,28.7432,28.7584,28.7331,28.7432,101100.0
2005-02-15 12:30:00,56.68,56.7,56.66,56.69,85200.0,28.7483,28.7584,28.7382,28.7534,85200.0
2005-02-15 12:35:00,56.69,56.73,56.67,56.68,96400.0,28.7534,28.7737,28.7432,28.7483,96400.0
2005-02-15 12:40:00,56.69,56.72,56.68,56.7,128700.0,28.7534,28.7686,28.7483,28.7584,128700.0
2005-02-15 12:45:00,56.7,56.71,56.68,56.71,120500.0,28.7584,28.7635,28.7483,28.7635,120500.0
2005-02-15 12:50:00,56.72,56.79,56.71,56.79,125500.0,28.7686,28.8041,28.7635,28.8041,125500.0
2005-02-15 12:55:00,56.79,56.79,56.74,56.74,81600.0,28.8041,28.8041,28.7787,28.7787,81600.0
2005-02-15 13:00:00,56.75,56.79,56.74,56.78,68800.0,28.7838,28.8041,28.7787,28.799,68800.0
2005-02-15 13:05:00,56.78,56.79,56.69,56.71,95200.0,28.799,28.8041,28.7534,28.7635,95200.0
2005-02-15 13:10:00,56.71,56.77,56.69,56.7,129300.0,28.7635,28.7939,28.7534,28.7584,129300.0
2005-02-15 13:15:00,56.7,56.71,56.66,56.68,104200.0,28.7584,28.7635,28.7382,28.7483,104200.0
2005-02-15 13:20:00,56.69,56.69,56.66,56.68,49700.0,28.7534,28.7534,28.7382,28.7483,49700.0
2005-02-15 13:25:00,56.67,56.69,56.54,56.58,192500.0,28.7432,28.7534,28.6773,28.6976,192500.0
2005-02-15 13:30:00,56.58,56.69,56.55,56.64,145300.0,28.6976,28.7534,28.6824,28.728,145300.0
2005-02-15 13:35:00,56.63,56.65,56.59,56.61,68300.0,28.7229,28.7331,28.7026,28.7128,68300.0
2005-02-15 13:40:00,56.62,56.65,56.57,56.61,67100.0,28.7179,28.7331,28.6925,28.7128,67100.0
2005-02-15 13:45:00,56.61,56.64,56.55,56.57,116800.0,28.7128,28.728,28.6824,28.6925,116800.0
2005-02-15 13:50:00,56.59,56.6,56.56,56.59,112300.0,28.7026,28.7077,28.6874,28.7026,112300.0
2005-02-15 13:55:00,56.59,56.63,56.55,56.56,138200.0,28.7026,28.7229,28.6824,28.6874,138200.0
2005-02-15 14:00:00,56.57,56.62,56.56,56.59,96700.0,28.6925,28.7179,28.6874,28.7026,96700.0
2005-02-15 14:05:00,56.59,56.84,56.57,56.58,108600.0,28.7026,28.8294,28.6925,28.6976,108600.0
2005-02-15 14:10:00,56.58,56.59,56.56,56.58,133400.0,28.6976,28.7026,28.6874,28.6976,133400.0
2005-02-15 14:15:00,56.58,56.59,56.52,56.56,154600.0,28.6976,28.7026,28.6671,28.6874,154600.0
2005-02-15 14:20:00,56.57,56.63,56.55,56.56,150200.0,28.6925,28.7229,28.6824,28.6874,150200.0
2005-02-15 14:25:00,56.56,56.64,56.56,56.63,133700.0,28.6874,28.728,28.6874,28.7229,133700.0
2005-02-15 14:30:00,56.63,56.63,56.59,56.59,83200.0,28.7229,28.7229,28.7026,28.7026,83200.0
2005-02-15 14:35:00,56.58,56.65,56.58,56.61,103000.0,28.6976,28.7331,28.6976,28.7128,103000.0
2005-02-15 14:40:00,56.61,56.66,56.61,56.64,66900.0,28.7128,28.7382,28.7128,28.728,66900.0
2005-02-15 14:45:00,56.63,56.66,56.6,56.63,82700.0,28.7229,28.7382,28.7077,28.7229,82700.0
2005-02-15 14:50:00,56.64,56.66,56.62,56.64,74400.0,28.728,28.7382,28.7179,28.728,74400.0
2005-02-15 14:55:00,56.64,56.71,56.62,56.7,133800.0,28.728,28.7635,28.7179,28.7584,133800.0
2005-02-15 15:00:00,56.71,56.77,56.7,56.77,219800.0,28.7635,28.7939,28.7584,28.7939,219800.0
2005-02-15 15:05:00,56.77,56.8,56.75,56.8,166000.0,28.7939,28.8092,28.7838,28.8092,166000.0
2005-02-15 15:10:00,56.8,56.87,56.8,56.85,228100.0,28.8092,28.8447,28.8092,28.8345,228100.0
2005-02-15 15:15:00,56.86,56.91,56.84,56.88,176100.0,28.8396,28.865,28.8294,28.8497,176100.0
2005-02-15 15:20:00,56.89,56.91,56.86,56.86,100700.0,28.8548,28.865,28.8396,28.8396,100700.0
2005-02-15 15:25:00,56.87,56.88,56.85,56.86,83300.0,28.8447,28.8497,28.8345,28.8396,83300.0
2005-02-15 15:30:00,56.87,56.92,56.85,56.86,184000.0,28.8447,28.87,28.8345,28.8396,184000.0
2005-02-15 15:35:00,56.87,56.89,56.84,56.86,102200.0,28.8447,28.8548,28.8294,28.8396,102200.0
2005-02-15 15:40:00,56.87,56.9,56.82,56.83,132900.0,28.8447,28.8599,28.8193,28.8244,132900.0
2005-02-15 15:45:00,56.84,56.89,56.83,56.84,113600.0,28.8294,28.8548,28.8244,28.8294,113600.0
2005-02-15 15:50:00,56.83,56.86,56.8,56.83,165400.0,28.8244,28.8396,28.8092,28.8244,165400.0
2005-02-15 15:55:00,56.83,56.94,56.81,56.91,291500.0,28.8244,28.8802,28.8142,28.865,291500.0
2005-02-16 09:30:00,56.98,56.98,56.84,56.91,434500.0,28.9005,28.9005,28.8294,28.865,434500.0
2005-02-16 09:35:00,56.91,57.0,56.84,56.99,339300.0,28.865,28.9106,28.8294,28.9055,339300.0
2005-02-16 09:40:00,56.99,57.0,56.9,56.94,209500.0,28.9055,28.9106,28.8599,28.8802,209500.0
2005-02-16 09:45:00,56.94,56.97,56.91,56.94,130400.0,28.8802,28.8954,28.865,28.8802,130400.0
2005-02-16 09:50:00,56.94,56.99,56.92,56.99,176600.0,28.8802,28.9055,28.87,28.9055,176600.0
2005-02-16 09:55:00,56.99,57.15,56.98,57.06,666400.0,28.9055,28.9867,28.9005,28.941,666400.0
2005-02-16 10:00:00,57.06,57.12,57.0,57.08,229500.0,28.941,28.9715,28.9106,28.9512,229500.0
2005-02-16 10:05:00,57.09,57.18,57.05,57.18,174600.0,28.9562,29.0019,28.936,29.0019,174600.0
2005-02-16 10:10:00,57.19,57.27,57.15,57.24,245400.0,29.007,29.0475,28.9867,29.0323,245400.0
2005-02-16 10:15:00,57.25,57.39,57.25,57.38,179500.0,29.0374,29.1084,29.0374,29.1033,179500.0
2005-02-16 10:20:00,57.38,57.46,57.35,57.37,374800.0,29.1033,29.1439,29.0881,29.0983,374800.0
2005-02-16 10:25:00,57.37,57.47,57.36,57.4,211000.0,29.0983,29.149,29.0932,29.1135,211000.0
2005-02-16 10:30:00,57.41,57.41,57.17,57.25,432300.0,29.1186,29.1186,28.9968,29.0374,432300.0
2005-02-16 10:35:00,57.25,57.26,57.16,57.24,437500.0,29.0374,29.0425,28.9918,29.0323,437500.0
2005-02-16 10:40:00,57.22,57.34,57.21,57.31,311800.0,29.0222,29.083,29.0171,29.0678,311800.0
2005-02-16 10:45:00,57.31,57.38,57.27,57.35,313700.0,29.0678,29.1033,29.0475,29.0881,313700.0
2005-02-16 10:50:00,57.35,57.36,57.3,57.3,150400.0,29.0881,29.0932,29.0628,29.0628,150400.0
2005-02-16 10:55:00,57.29,57.44,57.29,57.41,171200.0,29.0577,29.1338,29.0577,29.1186,171200.0
2005-02-16 11:00:00,57.42,57.45,57.37,57.39,162200.0,29.1236,29.1388,29.0983,29.1084,162200.0
2005-02-16 11:05:00,57.41,57.48,57.39,57.44,264100.0,29.1186,29.1541,29.1084,29.1338,264100.0
2005-02-16 11:10:00,57.44,57.5,57.05,57.5,347100.0,29.1338,29.1642,28.936,29.1642,347100.0
2005-02-16 11:15:00,57.5,57.6,57.49,57.53,227300.0,29.1642,29.2149,29.1591,29.1794,227300.0
2005-02-16 11:20:00,57.52,57.55,57.49,57.54,134100.0,29.1743,29.1896,29.1591,29.1845,134100.0
2005-02-16 11:25:00,57.54,57.55,57.5,57.54,152100.0,29.1845,29.1896,29.1642,29.1845,152100.0
2005-02-16 11:30:00,57.54,57.54,57.48,57.52,144300.0,29.1845,29.1845,29.1541,29.1743,144300.0
2005-02-16 11:35:00,57.52,57.52,57.47,57.5,88100.0,29.1743,29.1743,29.149,29.1642,88100.0
2005-02-16 11:40:00,57.49,57.54,57.47,57.54,97700.0,29.1591,29.1845,29.149,29.1845,97700.0
2005-02-16 11:45:00,57.53,57.56,57.5,57.52,85400.0,29.1794,29.1946,29.1642,29.1743,85400.0
2005-02-16 11:50:00,57.51,57.55,57.48,57.51,145500.0,29.1693,29.1896,29.1541,29.1693,145500.0
2005-02-16 11:55:00,57.52,57.54,57.5,57.53,117900.0,29.1743,29.1845,29.1642,29.1794,117900.0
2005-02-16 12:00:00,57.53,57.54,57.5,57.51,80600.0,29.1794,29.1845,29.1642,29.1693,80600.0
2005-02-16 12:05:00,57.51,57.53,57.49,57.51,81500.0,29.1693,29.1794,29.1591,29.1693,81500.0
2005-02-16 12:10:00,57.52,57.58,57.5,57.56,99100.0,29.1743,29.2048,29.1642,29.1946,99100.0
2005-02-16 12:15:00,57.57,57.58,57.54,57.55,72800.0,29.1997,29.2048,29.1845,29.1896,72800.0
2005-02-16 12:20:00,57.55,57.55,57.51,57.53,64200.0,29.1896,29.1896,29.1693,29.1794,64200.0
2005-02-16 12:25:00,57.53,57.58,57.51,57.54,68900.0,29.1794,29.2048,29.1693,29.1845,68900.0
2005-02-16 12:30:00,57.55,57.56,56.96,57.56,75600.0,29.1896,29.1946,28.8903,29.1946,75600.0
2005-02-16 12:35:00,57.55,57.63,57.53,57.63,138200.0,29.1896,29.2301,29.1794,29.2301,138200.0
2005-02-16 12:40:00,57.62,57.7,57.62,57.69,130600.0,29.2251,29.2656,29.2251,29.2606,130600.0
2005-02-16 12:45:00,57.69,57.75,57.69,57.74,174400.0,29.2606,29.291,29.2606,29.2859,174400.0
2005-02-16 12:50:00,57.74,57.82,57.72,57.8,145600.0,29.2859,29.3265,29.2758,29.3164,145600.0
2005-02-16 12:55:00,57.79,57.8,57.72,57.75,81100.0,29.3113,29.3164,29.2758,29.291,81100.0
2005-02-16 13:00:00,57.75,57.85,57.75,57.85,139600.0,29.291,29.3417,29.291,29.3417,139600.0
2005-02-16 13:05:00,57.85,57.97,57.85,57.97,324300.0,29.3417,29.4026,29.3417,29.4026,324300.0
2005-02-16 13:10:00,57.97,57.98,57.94,57.97,161000.0,29.4026,29.4077,29.3874,29.4026,161000.0
2005-02-16 13:15:00,57.98,58.14,57.98,58.12,532300.0,29.4077,29.4888,29.4077,29.4787,532300.0
2005-02-16 13:20:00,58.11,58.21,58.09,58.16,276700.0,29.4736,29.5243,29.4635,29.499,276700.0
2005-02-16 13:25:00,58.18,58.18,58.07,58.08,125900.0,29.5091,29.5091,29.4533,29.4584,125900.0
2005-02-16 13:30:00,58.08,58.08,57.97,58.0,205300.0,29.4584,29.4584,29.4026,29.4178,205300.0
2005-02-16 13:35:00,57.99,58.03,57.95,57.98,116300.0,29.4127,29.433,29.3924,29.4077,116300.0
2005-02-16 13:40:00,57.99,58.04,57.98,58.01,97200.0,29.4127,29.4381,29.4077,29.4229,97200.0
2005-02-16 13:45:00,58.01,58.09,58.0,58.07,117700.0,29.4229,29.4635,29.4178,29.4533,117700.0
2005-02-16 13:50:00,58.0,58.03,57.98,58.03,149700.0,29.4178,29.433,29.4077,29.433,149700.0
2005-02-16 13:55:00,58.03,58.07,58.01,58.02,91000.0,29.433,29.4533,29.4229,29.4279,91000.0
2005-02-16 14:00:00,58.01,58.05,58.0,58.02,84100.0,29.4229,29.4432,29.4178,29.4279,84100.0
2005-02-16 14:05:00,58.02,58.12,58.02,58.11,164900.0,29.4279,29.4787,29.4279,29.4736,164900.0
2005-02-16 14:10:00,58.12,58.15,58.07,58.08,121700.0,29.4787,29.4939,29.4533,29.4584,121700.0
2005-02-16 14:15:00,58.08,58.2,58.06,58.2,177100.0,29.4584,29.5192,29.4482,29.5192,177100.0
2005-02-16 14:20:00,58.2,58.37,58.19,58.32,197600.0,29.5192,29.6055,29.5142,29.5801,197600.0
2005-02-16 14:25:00,58.38,58.38,58.31,58.31,367800.0,29.6105,29.6105,29.575,29.575,367800.0
2005-02-16 14:30:00,58.32,58.38,58.25,58.36,196500.0,29.5801,29.6105,29.5446,29.6004,196500.0
2005-02-16 14:35:00,58.35,58.42,58.35,58.35,357300.0,29.5953,29.6308,29.5953,29.5953,357300.0
2005-02-16 14:40:00,58.35,58.41,58.33,58.41,189000.0,29.5953,29.6258,29.5852,29.6258,189000.0
2005-02-16 14:45:00,58.43,58.49,58.42,58.44,303900.0,29.6359,29.6663,29.6308,29.641,303900.0
2005-02-16 14:50:00,58.45,58.52,58.43,58.5,349700.0,29.646,29.6815,29.6359,29.6714,349700.0
2005-02-16 14:55:00,58.5,58.65,58.48,58.64,439400.0,29.6714,29.7475,29.6613,29.7424,439400.0
2005-02-16 15:00:00,58.65,58.69,58.52,58.52,310300.0,29.7475,29.7678,29.6815,29.6815,310300.0
2005-02-16 15:05:00,58.53,58.58,58.48,58.57,318100.0,29.6866,29.712,29.6613,29.7069,318100.0
2005-02-16 15:10:00,58.57,58.66,58.56,58.6,302700.0,29.7069,29.7526,29.7018,29.7221,302700.0
2005-02-16 15:15:00,58.61,58.64,58.55,58.62,172500.0,29.7272,29.7424,29.6968,29.7323,172500.0
2005-02-16 15:20:00,58.62,58.7,58.56,58.68,281400.0,29.7323,29.7728,29.7018,29.7627,281400.0
2005-02-16 15:25:00,58.69,58.69,58.56,58.58,252600.0,29.7678,29.7678,29.7018,29.712,252600.0
2005-02-16 15:30:00,58.59,58.59,58.47,58.5,207700.0,29.7171,29.7171,29.6562,29.6714,207700.0
2005-02-16 15:35:00,58.5,58.52,58.45,58.45,266700.0,29.6714,29.6815,29.646,29.646,266700.0
2005-02-16 15:40:00,58.45,58.52,58.41,58.44,276200.0,29.646,29.6815,29.6258,29.641,276200.0
2005-02-16 15:45:00,58.44,58.5,58.4,58.43,215400.0,29.641,29.6714,29.6207,29.6359,215400.0
2005-02-16 15:50:00,58.43,58.46,58.4,58.46,297100.0,29.6359,29.6511,29.6207,29.6511,297100.0
2005-02-16 15:55:00,58.46,58.52,58.43,58.47,377000.0,29.6511,29.6815,29.6359,29.6562,377000.0
2005-02-17 09:30:00,58.7,58.7,58.57,58.58,584500.0,29.7728,29.7728,29.7069,29.712,584500.0
2005-02-17 09:35:00,58.57,58.71,58.51,58.65,310700.0,29.7069,29.7779,29.6765,29.7475,310700.0
2005-02-17 09:40:00,58.64,58.85,58.63,58.82,271400.0,29.7424,29.8489,29.7373,29.8337,271400.0
2005-02-17 09:45:00,58.82,58.88,58.75,58.8,243200.0,29.8337,29.8641,29.7982,29.8236,243200.0
2005-02-17 09:50:00,58.82,58.94,58.8,58.85,410900.0,29.8337,29.8946,29.8236,29.8489,410900.0
2005-02-17 09:55:00,58.85,58.86,58.75,58.85,252400.0,29.8489,29.854,29.7982,29.8489,252400.0
2005-02-17 10:00:00,58.84,58.91,58.84,58.85,160700.0,29.8439,29.8794,29.8439,29.8489,160700.0
2005-02-17 10:05:00,58.86,58.89,58.81,58.85,243800.0,29.854,29.8692,29.8286,29.8489,243800.0
2005-02-17 10:10:00,58.85,58.85,58.58,58.58,358400.0,29.8489,29.8489,29.712,29.712,358400.0
2005-02-17 10:15:00,58.6,58.63,58.52,58.6,422000.0,29.7221,29.7373,29.6815,29.7221,422000.0
2005-02-17 10:20:00,58.58,58.63,58.53,58.55,298900.0,29.712,29.7373,29.6866,29.6968,298900.0
2005-02-17 10:25:00,58.55,58.56,58.43,58.43,300400.0,29.6968,29.7018,29.6359,29.6359,300400.0
2005-02-17 10:30:00,58.41,58.42,58.15,58.2,516700.0,29.6258,29.6308,29.4939,29.5192,516700.0
2005-02-17 10:35:00,58.2,58.32,58.11,58.29,353200.0,29.5192,29.5801,29.4736,29.5649,353200.0
2005-02-17 10:40:00,58.31,58.44,58.25,58.4,333900.0,29.575,29.641,29.5446,29.6207,333900.0
2005-02-17 10:45:00,58.4,58.55,58.4,58.45,335500.0,29.6207,29.6968,29.6207,29.646,335500.0
2005-02-17 10:50:00,58.45,58.45,58.36,58.42,231000.0,29.646,29.646,29.6004,29.6308,231000.0
2005-02-17 10:55:00,58.45,58.45,58.36,58.44,304600.0,29.646,29.646,29.6004,29.641,304600.0
2005-02-17 11:00:00,58.45,58.5,58.37,58.41,199000.0,29.646,29.6714,29.6055,29.6258,199000.0
2005-02-17 11:05:00,58.41,58.41,58.36,58.4,75800.0,29.6258,29.6258,29.6004,29.6207,75800.0
2005-02-17 11:10:00,58.4,58.42,58.33,58.34,135100.0,29.6207,29.6308,29.5852,29.5903,135100.0
2005-02-17 11:15:00,58.34,58.41,58.34,58.4,171100.0,29.5903,29.6258,29.5903,29.6207,171100.0
2005-02-17 11:20:00,58.39,58.47,58.35,58.42,157800.0,29.6156,29.6562,29.5953,29.6308,157800.0
2005-02-17 11:25:00,58.42,58.53,58.41,58.5,168100.0,29.6308,29.6866,29.6258,29.6714,168100.0
2005-02-17 11:30:00,58.49,58.5,58.42,58.43,190300.0,29.6663,29.6714,29.6308,29.6359,190300.0
2005-02-17 11:35:00,58.42,58.42,58.34,58.35,131700.0,29.6308,29.6308,29.5903,29.5953,131700.0
2005-02-17 11:40:00,58.33,58.37,58.33,58.34,188100.0,29.5852,29.6055,29.5852,29.5903,188100.0
2005-02-17 11:45:00,58.33,58.42,58.33,58.42,99900.0,29.5852,29.6308,29.5852,29.6308,99900.0
2005-02-17 11:50:00,58.42,58.47,58.4,58.46,115500.0,29.6308,29.6562,29.6207,29.6511,115500.0
2005-02-17 11:55:00,58.46,58.47,58.38,58.41,217600.0,29.6511,29.6562,29.6105,29.6258,217600.0
2005-02-17 12:00:00,58.41,58.49,58.38,58.44,195200.0,29.6258,29.6663,29.6105,29.641,195200.0
2005-02-17 12:05:00,58.43,58.47,58.36,58.38,171200.0,29.6359,29.6562,29.6004,29.6105,171200.0
2005-02-17 12:10:00,58.39,58.44,58.38,58.38,113300.0,29.6156,29.641,29.6105,29.6105,113300.0
2005-02-17 12:15:00,58.39,58.46,58.35,58.46,166600.0,29.6156,29.6511,29.5953,29.6511,166600.0
2005-02-17 12:20:00,58.45,58.54,58.44,58.53,129800.0,29.646,29.6917,29.641,29.6866,129800.0
2005-02-17 12:25:00,58.53,58.55,58.52,58.55,70800.0,29.6866,29.6968,29.6815,29.6968,70800.0
2005-02-17 12:30:00,58.54,58.56,58.53,58.54,101400.0,29.6917,29.7018,29.6866,29.6917,101400.0
2005-02-17 12:35:00,58.54,58.56,58.5,58.5,93400.0,29.6917,29.7018,29.6714,29.6714,93400.0
2005-02-17 12:40:00,58.5,58.55,58.49,58.52,51700.0,29.6714,29.6968,29.6663,29.6815,51700.0
2005-02-17 12:45:00,58.52,58.53,58.49,58.52,48300.0,29.6815,29.6866,29.6663,29.6815,48300.0
2005-02-17 12:50:00,58.51,58.56,58.51,58.55,77200.0,29.6765,29.7018,29.6765,29.6968,77200.0
2005-02-17 12:55:00,58.55,58.63,58.55,58.63,114200.0,29.6968,29.7373,29.6968,29.7373,114200.0
2005-02-17 13:00:00,58.63,58.67,58.61,58.65,118200.0,29.7373,29.7576,29.7272,29.7475,118200.0
2005-02-17 13:05:00,58.65,58.7,58.59,58.59,108000.0,29.7475,29.7728,29.7171,29.7171,108000.0
2005-02-17 13:10:00,58.59,58.6,58.51,58.53,114900.0,29.7171,29.7221,29.6765,29.6866,114900.0
2005-02-17 13:15:00,58.54,58.57,58.54,58.55,95800.0,29.6917,29.7069,29.6917,29.6968,95800.0
2005-02-17 13:20:00,58.56,58.56,58.43,58.49,242100.0,29.7018,29.7018,29.6359,29.6663,242100.0
2005-02-17 13:25:00,58.49,58.49,58.37,58.44,210300.0,29.6663,29.6663,29.6055,29.641,210300.0
2005-02-17 13:30:00,58.44,58.49,58.4,58.41,127000.0,29.641,29.6663,29.6207,29.6258,127000.0
2005-02-17 13:35:00,58.41,58.45,58.41,58.44,107600.0,29.6258,29.646,29.6258,29.641,107600.0
2005-02-17 13:40:00,58.43,58.44,58.37,58.42,128100.0,29.6359,29.641,29.6055,29.6308,128100.0
2005-02-17 13:45:00,58.41,58.43,58.37,58.37,241100.0,29.6258,29.6359,29.6055,29.6055,241100.0
2005-02-17 13:50:00,58.37,58.39,58.36,58.37,236300.0,29.6055,29.6156,29.6004,29.6055,236300.0
2005-02-17 13:55:00,58.37,58.42,58.36,58.37,149500.0,29.6055,29.6308,29.6004,29.6055,149500.0
2005-02-17 14:00:00,58.37,58.37,58.27,58.3,217600.0,29.6055,29.6055,29.5547,29.57,217600.0
2005-02-17 14:05:00,58.32,58.32,58.28,58.28,130800.0,29.5801,29.5801,29.5598,29.5598,130800.0
2005-02-17 14:10:00,58.27,58.31,58.27,58.31,218800.0,29.5547,29.575,29.5547,29.575,218800.0
2005-02-17 14:15:00,58.3,58.35,58.28,58.3,180800.0,29.57,29.5953,29.5598,29.57,180800.0
2005-02-17 14:20:00,58.3,58.31,58.25,58.3,242500.0,29.57,29.575,29.5446,29.57,242500.0
2005-02-17 14:25:00,58.29,58.39,58.28,58.37,129500.0,29.5649,29.6156,29.5598,29.6055,129500.0
2005-02-17 14:30:00,58.37,58.37,58.32,58.32,124500.0,29.6055,29.6055,29.5801,29.5801,124500.0
2005-02-17 14:35:00,58.33,58.33,58.24,58.27,150900.0,29.5852,29.5852,29.5395,29.5547,150900.0
2005-02-17 14:40:00,58.27,58.3,58.22,58.29,149400.0,29.5547,29.57,29.5294,29.5649,149400.0
2005-02-17 14:45:00,58.28,58.29,58.15,58.15,305300.0,29.5598,29.5649,29.4939,29.4939,305300.0
2005-02-17 14:50:00,58.16,58.49,58.12,58.28,409100.0,29.499,29.6663,29.4787,29.5598,409100.0
2005-02-17 14:55:00,58.28,58.28,58.12,58.17,388700.0,29.5598,29.5598,29.4787,29.504,388700.0
2005-02-17 15:00:00,58.18,58.19,58.11,58.19,211700.0,29.5091,29.5142,29.4736,29.5142,211700.0
2005-02-17 15:05:00,58.2,58.23,58.19,58.2,182300.0,29.5192,29.5345,29.5142,29.5192,182300.0
2005-02-17 15:10:00,58.2,58.25,58.15,58.22,197000.0,29.5192,29.5446,29.4939,29.5294,197000.0
2005-02-17 15:15:00,58.2,58.28,58.19,58.25,222600.0,29.5192,29.5598,29.5142,29.5446,222600.0
2005-02-17 15:20:00,58.24,58.28,58.19,58.19,134300.0,29.5395,29.5598,29.5142,29.5142,134300.0
2005-02-17 15:25:00,58.2,58.27,58.19,58.27,188500.0,29.5192,29.5547,29.5142,29.5547,188500.0
2005-02-17 15:30:00,58.27,58.27,58.2,58.23,118300.0,29.5547,29.5547,29.5192,29.5345,118300.0
2005-02-17 15:35:00,58.25,58.25,58.2,58.25,193900.0,29.5446,29.5446,29.5192,29.5446,193900.0
2005-02-17 15:40:00,58.25,58.26,58.18,58.19,296200.0,29.5446,29.5497,29.5091,29.5142,296200.0
2005-02-17 15:45:00,58.18,58.22,58.15,58.18,319500.0,29.5091,29.5294,29.4939,29.5091,319500.0
2005-02-17 15:50:00,58.18,58.18,58.02,58.03,266600.0,29.5091,29.5091,29.4279,29.433,266600.0
2005-02-17 15:55:00,58.02,58.15,58.02,58.1,594900.0,29.4279,29.4939,29.4279,29.4685,594900.0
2005-02-18 09:30:00,58.13,58.23,58.02,58.06,1561500.0,29.4837,29.5345,29.4279,29.4482,1561500.0
2005-02-18 09:35:00,58.06,58.35,58.05,58.28,518500.0,29.4482,29.5953,29.4432,29.5598,518500.0
2005-02-18 09:40:00,58.27,58.34,58.27,58.33,312300.0,29.5547,29.5903,29.5547,29.5852,312300.0
2005-02-18 09:45:00,58.32,58.44,58.31,58.39,367000.0,29.5801,29.641,29.575,29.6156,367000.0
2005-02-18 09:50:00,58.39,58.46,58.39,58.45,259700.0,29.6156,29.6511,29.6156,29.646,259700.0
2005-02-18 09:55:00,58.45,58.52,58.44,58.5,782500.0,29.646,29.6815,29.641,29.6714,782500.0
2005-02-18 10:00:00,58.5,58.68,58.48,58.67,334900.0,29.6714,29.7627,29.6613,29.7576,334900.0
2005-02-18 10:05:00,58.67,58.8,58.53,58.8,334500.0,29.7576,29.8236,29.6866,29.8236,334500.0
2005-02-18 10:10:00,58.8,58.93,58.8,58.9,407700.0,29.8236,29.8895,29.8236,29.8743,407700.0
2005-02-18 10:15:00,58.91,59.1,58.9,59.01,613400.0,29.8794,29.9757,29.8743,29.9301,613400.0
2005-02-18 10:20:00,59.0,59.01,58.9,58.91,452000.0,29.925,29.9301,29.8743,29.8794,452000.0
2005-02-18 10:25:00,58.91,58.93,58.84,58.85,324300.0,29.8794,29.8895,29.8439,29.8489,324300.0
2005-02-18 10:30:00,58.85,59.01,58.84,59.0,266900.0,29.8489,29.9301,29.8439,29.925,266900.0
2005-02-18 10:35:00,58.99,59.02,58.88,58.88,256500.0,29.9199,29.9352,29.8641,29.8641,256500.0
2005-02-18 10:40:00,58.92,58.99,58.91,58.92,130400.0,29.8844,29.9199,29.8794,29.8844,130400.0
2005-02-18 10:45:00,58.92,58.95,58.88,58.89,150500.0,29.8844,29.8996,29.8641,29.8692,150500.0
2005-02-18 10:50:00,58.88,58.98,58.88,58.97,200100.0,29.8641,29.9149,29.8641,29.9098,200100.0
2005-02-18 10:55:00,58.97,59.09,58.97,59.03,231300.0,29.9098,29.9707,29.9098,29.9402,231300.0
2005-02-18 11:00:00,59.02,59.12,59.02,59.1,218700.0,29.9352,29.9859,29.9352,29.9757,218700.0
2005-02-18 11:05:00,59.09,59.13,59.04,59.04,224200.0,29.9707,29.9909,29.9453,29.9453,224200.0
2005-02-18 11:10:00,59.04,59.09,59.03,59.07,148300.0,29.9453,29.9707,29.9402,29.9605,148300.0
2005-02-18 11:15:00,59.08,59.15,59.07,59.15,265100.0,29.9656,30.0011,29.9605,30.0011,265100.0
2005-02-18 11:20:00,59.15,59.15,59.1,59.1,87000.0,30.0011,30.0011,29.9757,29.9757,87000.0
2005-02-18 11:25:00,59.1,59.1,59.02,59.03,157700.0,29.9757,29.9757,29.9352,29.9402,157700.0
2005-02-18 11:30:00,59.04,59.04,58.99,59.01,171200.0,29.9453,29.9453,29.9199,29.9301,171200.0
2005-02-18 11:35:00,59.01,59.02,58.92,58.94,158600.0,29.9301,29.9352,29.8844,29.8946,158600.0
2005-02-18 11:40:00,58.93,58.93,58.87,58.91,181600.0,29.8895,29.8895,29.8591,29.8794,181600.0
2005-02-18 11:45:00,58.9,59.03,58.89,58.99,210000.0,29.8743,29.9402,29.8692,29.9199,210000.0
2005-02-18 11:50:00,58.98,58.99,58.91,58.95,108900.0,29.9149,29.9199,29.8794,29.8996,108900.0
2005-02-18 11:55:00,58.95,59.0,58.94,58.97,95000.0,29.8996,29.925,29.8946,29.9098,95000.0
2005-02-18 12:00:00,58.98,58.99,58.96,58.98,106800.0,29.9149,29.9199,29.9047,29.9149,106800.0
2005-02-18 12:05:00,58.98,59.11,58.98,59.09,184200.0,29.9149,29.9808,29.9149,29.9707,184200.0
2005-02-18 12:10:00,59.08,59.18,59.07,59.14,151600.0,29.9656,30.0163,29.9605,29.996,151600.0
2005-02-18 12:15:00,59.13,59.2,58.97,59.2,244400.0,29.9909,30.0264,29.9098,30.0264,244400.0
2005-02-18 12:20:00,59.2,59.24,59.18,59.2,148400.0,30.0264,30.0467,30.0163,30.0264,148400.0
2005-02-18 12:25:00,59.2,59.23,59.19,59.21,134900.0,30.0264,30.0417,30.0214,30.0315,134900.0
2005-02-18 12:30:00,59.21,59.26,59.18,59.22,131900.0,30.0315,30.0569,30.0163,30.0366,131900.0
2005-02-18 12:35:00,59.24,59.34,59.22,59.34,154900.0,30.0467,30.0975,30.0366,30.0975,154900.0
2005-02-18 12:40:00,59.33,59.43,59.32,59.4,200000.0,30.0924,30.1431,30.0873,30.1279,200000.0
2005-02-18 12:45:00,59.39,59.48,59.37,59.47,216300.0,30.1228,30.1685,30.1127,30.1634,216300.0
2005-02-18 12:50:00,59.47,59.48,59.41,59.41,132600.0,30.1634,30.1685,30.133,30.133,132600.0
2005-02-18 12:55:00,59.43,59.44,59.37,59.38,129500.0,30.1431,30.1482,30.1127,30.1177,129500.0
2005-02-18 13:00:00,59.38,59.44,59.38,59.42,141200.0,30.1177,30.1482,30.1177,30.138,141200.0
2005-02-18 13:05:00,59.44,59.5,59.38,59.46,386800.0,30.1482,30.1786,30.1177,30.1583,386800.0
2005-02-18 13:10:00,59.45,59.6,59.45,59.6,365300.0,30.1532,30.2293,30.1532,30.2293,365300.0
2005-02-18 13:15:00,59.61,59.75,59.6,59.75,411900.0,30.2344,30.3054,30.2293,30.3054,411900.0
2005-02-18 13:20:00,59.74,59.85,59.71,59.72,351700.0,30.3003,30.3561,30.2851,30.2902,351700.0
2005-02-18 13:25:00,59.72,59.77,59.7,59.7,388300.0,30.2902,30.3156,30.28,30.28,388300.0
2005-02-18 13:30:00,59.7,59.71,59.58,59.67,302200.0,30.28,30.2851,30.2192,30.2648,302200.0
2005-02-18 13:35:00,59.67,59.69,59.64,59.65,146700.0,30.2648,30.275,30.2496,30.2547,146700.0
2005-02-18 13:40:00,59.65,59.65,59.54,59.56,235200.0,30.2547,30.2547,30.1989,30.209,235200.0
2005-02-18 13:45:00,59.55,59.65,59.53,59.55,121900.0,30.204,30.2547,30.1938,30.204,121900.0
2005-02-18 13:50:00,59.55,59.6,59.5,59.58,109100.0,30.204,30.2293,30.1786,30.2192,109100.0
2005-02-18 13:55:00,59.57,59.64,59.57,59.61,91000.0,30.2141,30.2496,30.2141,30.2344,91000.0
2005-02-18 14:00:00,59.61,59.62,59.54,59.55,146400.0,30.2344,30.2395,30.1989,30.204,146400.0
2005-02-18 14:05:00,59.55,59.64,59.54,59.63,97800.0,30.204,30.2496,30.1989,30.2445,97800.0
2005-02-18 14:10:00,59.63,59.8,59.62,59.77,228700.0,30.2445,30.3308,30.2395,30.3156,228700.0
2005-02-18 14:15:00,59.78,59.8,59.72,59.77,266900.0,30.3206,30.3308,30.2902,30.3156,266900.0
2005-02-18 14:20:00,59.77,59.79,59.72,59.78,162000.0,30.3156,30.3257,30.2902,30.3206,162000.0
2005-02-18 14:25:00,59.78,59.81,59.77,59.77,169900.0,30.3206,30.3358,30.3156,30.3156,169900.0
2005-02-18 14:30:00,59.77,59.8,59.74,59.75,235800.0,30.3156,30.3308,30.3003,30.3054,235800.0
2005-02-18 14:35:00,59.75,59.76,59.74,59.74,171800.0,30.3054,30.3105,30.3003,30.3003,171800.0
2005-02-18 14:40:00,59.74,59.75,59.7,59.7,175400.0,30.3003,30.3054,30.28,30.28,175400.0
2005-02-18 14:45:00,59.71,59.74,59.69,59.7,128500.0,30.2851,30.3003,30.275,30.28,128500.0
2005-02-18 14:50:00,59.7,59.73,59.63,59.63,197900.0,30.28,30.2953,30.2445,30.2445,197900.0
2005-02-18 14:55:00,59.63,59.65,59.58,59.59,211400.0,30.2445,30.2547,30.2192,30.2243,211400.0
2005-02-18 15:00:00,59.59,59.64,59.56,59.58,238700.0,30.2243,30.2496,30.209,30.2192,238700.0
2005-02-18 15:05:00,59.57,59.61,59.5,59.5,291600.0,30.2141,30.2344,30.1786,30.1786,291600.0
2005-02-18 15:10:00,59.51,59.54,59.48,59.53,148800.0,30.1837,30.1989,30.1685,30.1938,148800.0
2005-02-18 15:15:00,59.53,59.59,59.5,59.58,180000.0,30.1938,30.2243,30.1786,30.2192,180000.0
2005-02-18 15:20:00,59.59,59.61,59.54,59.54,190600.0,30.2243,30.2344,30.1989,30.1989,190600.0
2005-02-18 15:25:00,59.53,59.6,59.49,59.58,248900.0,30.1938,30.2293,30.1735,30.2192,248900.0
2005-02-18 15:30:00,59.57,59.63,59.55,59.63,231900.0,30.2141,30.2445,30.204,30.2445,231900.0
2005-02-18 15:35:00,59.64,59.65,59.53,59.53,210300.0,30.2496,30.2547,30.1938,30.1938,210300.0
2005-02-18 15:40:00,59.53,59.57,59.51,59.55,254600.0,30.1938,30.2141,30.1837,30.204,254600.0
2005-02-18 15:45:00,59.55,59.57,59.46,59.47,249000.0,30.204,30.2141,30.1583,30.1634,249000.0
2005-02-18 15:50:00,59.46,59.5,59.4,59.46,371100.0,30.1583,30.1786,30.1279,30.1583,371100.0
2005-02-18 15:55:00,59.45,59.46,59.34,59.42,739900.0,30.1532,30.1583,30.0975,30.138,739900.0
2005-02-22 09:30:00,59.5,59.78,59.42,59.5,999200.0,30.1786,30.3206,30.138,30.1786,999200.0
2005-02-22 09:35:00,59.47,59.47,59.36,59.36,295400.0,30.1634,30.1634,30.1076,30.1076,295400.0
2005-02-22 09:40:00,59.36,59.37,59.26,59.26,334400.0,30.1076,30.1127,30.0569,30.0569,334400.0
2005-02-22 09:45:00,59.17,59.29,59.13,59.25,303400.0,30.0112,30.0721,29.9909,30.0518,303400.0
2005-02-22 09:50:00,59.24,59.4,59.22,59.25,384100.0,30.0467,30.1279,30.0366,30.0518,384100.0
2005-02-22 09:55:00,59.26,59.31,59.25,59.31,175500.0,30.0569,30.0822,30.0518,30.0822,175500.0
2005-02-22 10:00:00,59.28,59.38,59.25,59.38,274800.0,30.067,30.1177,30.0518,30.1177,274800.0
2005-02-22 10:05:00,59.37,59.56,59.35,59.54,457000.0,30.1127,30.209,30.1025,30.1989,457000.0
2005-02-22 10:10:00,59.53,59.65,59.53,59.6,355900.0,30.1938,30.2547,30.1938,30.2293,355900.0
2005-02-22 10:15:00,59.64,59.7,59.56,59.56,317600.0,30.2496,30.28,30.209,30.209,317600.0
2005-02-22 10:20:00,59.55,59.75,59.55,59.75,348100.0,30.204,30.3054,30.204,30.3054,348100.0
2005-02-22 10:25:00,59.75,59.87,59.73,59.85,476000.0,30.3054,30.3663,30.2953,30.3561,476000.0
2005-02-22 10:30:00,59.85,59.85,59.78,59.85,229900.0,30.3561,30.3561,30.3206,30.3561,229900.0
2005-02-22 10:35:00,59.86,59.97,59.82,59.96,346500.0,30.3612,30.417,30.3409,30.4119,346500.0
2005-02-22 10:40:00,59.96,59.97,59.86,59.94,260100.0,30.4119,30.417,30.3612,30.4018,260100.0
2005-02-22 10:45:00,59.94,59.96,59.9,59.96,236900.0,30.4018,30.4119,30.3815,30.4119,236900.0
2005-02-22 10:50:00,59.96,60.08,59.54,60.0,921500.0,30.4119,30.4728,30.1989,30.4322,921500.0
2005-02-22 10:55:00,60.0,60.04,59.93,60.0,235400.0,30.4322,30.4525,30.3967,30.4322,235400.0
2005-02-22 11:00:00,59.99,60.01,59.84,59.89,194800.0,30.4271,30.4373,30.3511,30.3764,194800.0
2005-02-22 11:05:00,59.82,59.93,59.82,59.9,159800.0,30.3409,30.3967,30.3409,30.3815,159800.0
2005-02-22 11:10:00,59.9,59.97,59.81,59.85,229600.0,30.3815,30.417,30.3358,30.3561,229600.0
2005-02-22 11:15:00,59.83,59.88,59.83,59.88,213000.0,30.346,30.3713,30.346,30.3713,213000.0
2005-02-22 11:20:00,59.88,59.95,59.87,59.88,179600.0,30.3713,30.4069,30.3663,30.3713,179600.0
2005-02-22 11:25:00,59.89,60.0,59.88,59.96,219500.0,30.3764,30.4322,30.3713,30.4119,219500.0
2005-02-22 11:30:00,59.95,60.0,59.9,60.0,279500.0,30.4069,30.4322,30.3815,30.4322,279500.0
2005-02-22 11:35:00,60.01,60.01,59.89,59.94,154500.0,30.4373,30.4373,30.3764,30.4018,154500.0
2005-02-22 11:40:00,59.94,59.96,59.88,59.89,104100.0,30.4018,30.4119,30.3713,30.3764,104100.0
2005-02-22 11:45:00,59.88,59.88,59.69,59.7,194000.0,30.3713,30.3713,30.275,30.28,194000.0
2005-02-22 11:50:00,59.71,59.72,59.4,59.64,277600.0,30.2851,30.2902,30.1279,30.2496,277600.0
2005-02-22 11:55:00,59.64,59.69,59.62,59.66,158500.0,30.2496,30.275,30.2395,30.2598,158500.0
2005-02-22 12:00:00,59.66,59.8,59.66,59.78,227500.0,30.2598,30.3308,30.2598,30.3206,227500.0
2005-02-22 12:05:00,59.77,59.81,59.76,59.8,95200.0,30.3156,30.3358,30.3105,30.3308,95200.0
2005-02-22 12:10:00,59.8,59.82,59.76,59.82,196900.0,30.3308,30.3409,30.3105,30.3409,196900.0
2005-02-22 12:15:00,59.83,59.88,59.7,59.71,225700.0,30.346,30.3713,30.28,30.2851,225700.0
2005-02-22 12:20:00,59.7,59.73,59.5,59.5,277500.0,30.28,30.2953,30.1786,30.1786,277500.0
2005-02-22 12:25:00,59.5,59.62,59.39,59.6,251900.0,30.1786,30.2395,30.1228,30.2293,251900.0
2005-02-22 12:30:00,59.61,59.61,59.44,59.48,227900.0,30.2344,30.2344,30.1482,30.1685,227900.0
2005-02-22 12:35:00,59.48,59.51,59.38,59.41,158900.0,30.1685,30.1837,30.1177,30.133,158900.0
2005-02-22 12:40:00,59.41,59.5,59.4,59.5,110600.0,30.133,30.1786,30.1279,30.1786,110600.0
2005-02-22 12:45:00,59.49,59.54,59.48,59.51,139100.0,30.1735,30.1989,30.1685,30.1837,139100.0
2005-02-22 12:50:00,59.5,59.51,59.43,59.45,163900.0,30.1786,30.1837,30.1431,30.1532,163900.0
2005-02-22 12:55:00,59.45,59.45,59.4,59.43,115500.0,30.1532,30.1532,30.1279,30.1431,115500.0
2005-02-22 13:00:00,59.43,59.43,59.27,59.33,228400.0,30.1431,30.1431,30.062,30.0924,228400.0
2005-02-22 13:05:00,59.33,59.36,59.3,59.3,136200.0,30.0924,30.1076,30.0772,30.0772,136200.0
2005-02-22 13:10:00,59.3,59.31,59.16,59.21,128700.0,30.0772,30.0822,30.0062,30.0315,128700.0
2005-02-22 13:15:00,59.22,59.27,59.09,59.11,210800.0,30.0366,30.062,29.9707,29.9808,210800.0
2005-02-22 13:20:00,59.11,59.12,59.02,59.11,179900.0,29.9808,29.9859,29.9352,29.9808,179900.0
2005-02-22 13:25:00,59.11,59.15,59.05,59.08,115800.0,29.9808,30.0011,29.9504,29.9656,115800.0
2005-02-22 13:30:00,59.09,59.1,59.04,59.05,108700.0,29.9707,29.9757,29.9453,29.9504,108700.0
2005-02-22 13:35:00,59.06,59.06,58.92,59.01,272800.0,29.9554,29.9554,29.8844,29.9301,272800.0
2005-02-22 13:40:00,59.0,59.11,59.0,59.1,198000.0,29.925,29.9808,29.925,29.9757,198000.0
2005-02-22 13:45:00,59.11,59.11,58.99,58.99,162700.0,29.9808,29.9808,29.9199,29.9199,162700.0
2005-02-22 13:50:00,58.99,59.04,58.94,58.95,117900.0,29.9199,29.9453,29.8946,29.8996,117900.0
2005-02-22 13:55:00,58.95,58.96,58.81,58.83,228100.0,29.8996,29.9047,29.8286,29.8388,228100.0
2005-02-22 14:00:00,58.81,58.9,58.76,58.83,349300.0,29.8286,29.8743,29.8033,29.8388,349300.0
2005-02-22 14:05:00,58.83,58.88,58.73,58.81,239600.0,29.8388,29.8641,29.7881,29.8286,239600.0
2005-02-22 14:10:00,58.82,59.88,58.75,58.82,199100.0,29.8337,30.3713,29.7982,29.8337,199100.0
2005-02-22 14:15:00,58.81,58.88,58.76,58.87,153500.0,29.8286,29.8641,29.8033,29.8591,153500.0
2005-02-22 14:20:00,58.88,58.92,58.69,58.78,293600.0,29.8641,29.8844,29.7678,29.8134,293600.0
2005-02-22 14:25:00,58.78,58.87,58.78,58.87,103000.0,29.8134,29.8591,29.8134,29.8591,103000.0
2005-02-22 14:30:00,58.87,58.92,58.87,58.9,190000.0,29.8591,29.8844,29.8591,29.8743,190000.0
2005-02-22 14:35:00,58.89,58.97,58.87,58.97,168500.0,29.8692,29.9098,29.8591,29.9098,168500.0
2005-02-22 14:40:00,58.98,58.99,58.96,58.96,148400.0,29.9149,29.9199,29.9047,29.9047,148400.0
2005-02-22 14:45:00,58.96,58.97,58.83,58.9,169200.0,29.9047,29.9098,29.8388,29.8743,169200.0
2005-02-22 14:50:00,58.91,58.96,58.85,58.86,187000.0,29.8794,29.9047,29.8489,29.854,187000.0
2005-02-22 14:55:00,58.85,58.86,58.8,58.85,198800.0,29.8489,29.854,29.8236,29.8489,198800.0
2005-02-22 15:00:00,58.84,58.89,58.83,58.89,123400.0,29.8439,29.8692,29.8388,29.8692,123400.0
2005-02-22 15:05:00,58.88,58.9,58.82,58.84,234300.0,29.8641,29.8743,29.8337,29.8439,234300.0
2005-02-22 15:10:00,58.84,58.85,58.67,58.71,240100.0,29.8439,29.8489,29.7576,29.7779,240100.0
2005-02-22 15:15:00,58.71,58.73,58.67,58.69,204100.0,29.7779,29.7881,29.7576,29.7678,204100.0
2005-02-22 15:20:00,58.7,58.79,58.7,58.78,326200.0,29.7728,29.8185,29.7728,29.8134,326200.0
2005-02-22 15:25:00,58.77,58.79,58.71,58.75,156000.0,29.8084,29.8185,29.7779,29.7982,156000.0
2005-02-22 15:30:00,58.75,58.76,58.65,58.65,138400.0,29.7982,29.8033,29.7475,29.7475,138400.0
2005-02-22 15:35:00,58.65,58.65,58.47,58.52,655900.0,29.7475,29.7475,29.6562,29.6815,655900.0
2005-02-22 15:40:00,58.53,58.54,58.45,58.45,413200.0,29.6866,29.6917,29.646,29.646,413200.0
2005-02-22 15:45:00,58.45,58.45,58.38,58.4,428600.0,29.646,29.646,29.6105,29.6207,428600.0
2005-02-22 15:50:00,58.4,58.45,58.37,58.44,456600.0,29.6207,29.646,29.6055,29.641,456600.0
2005-02-22 15:55:00,58.44,58.44,58.3,58.31,621400.0,29.641,29.641,29.57,29.575,621400.0
2005-02-23 09:30:00,58.37,58.51,58.37,58.46,727800.0,29.6055,29.6765,29.6055,29.6511,727800.0
2005-02-23 09:35:00,58.46,58.49,58.39,58.49,293400.0,29.6511,29.6663,29.6156,29.6663,293400.0
2005-02-23 09:40:00,58.48,58.59,58.43,58.47,370500.0,29.6613,29.7171,29.6359,29.6562,370500.0
2005-02-23 09:45:00,58.48,58.51,58.38,58.38,295800.0,29.6613,29.6765,29.6105,29.6105,295800.0
2005-02-23 09:50:00,58.39,58.55,58.38,58.54,268700.0,29.6156,29.6968,29.6105,29.6917,268700.0
2005-02-23 09:55:00,58.54,58.54,58.42,58.44,213400.0,29.6917,29.6917,29.6308,29.641,213400.0
2005-02-23 10:00:00,58.43,58.5,58.43,58.49,156000.0,29.6359,29.6714,29.6359,29.6663,156000.0
2005-02-23 10:05:00,58.5,58.66,58.49,58.66,304300.0,29.6714,29.7526,29.6663,29.7526,304300.0
2005-02-23 10:10:00,58.65,58.78,58.64,58.68,271000.0,29.7475,29.8134,29.7424,29.7627,271000.0
2005-02-23 10:15:00,58.67,58.73,58.62,58.72,199300.0,29.7576,29.7881,29.7323,29.783,199300.0
2005-02-23 10:20:00,58.71,58.84,58.7,58.75,224000.0,29.7779,29.8439,29.7728,29.7982,224000.0
2005-02-23 10:25:00,58.74,58.79,58.67,58.71,203100.0,29.7931,29.8185,29.7576,29.7779,203100.0
2005-02-23 10:30:00,58.71,58.78,58.71,58.74,164200.0,29.7779,29.8134,29.7779,29.7931,164200.0
2005-02-23 10:35:00,58.74,58.86,58.74,58.85,168700.0,29.7931,29.854,29.7931,29.8489,168700.0
2005-02-23 10:40:00,58.85,58.93,58.83,58.86,233400.0,29.8489,29.8895,29.8388,29.854,233400.0
2005-02-23 10:45:00,58.85,58.86,58.73,58.75,209200.0,29.8489,29.854,29.7881,29.7982,209200.0
2005-02-23 10:50:00,58.74,58.79,58.7,58.71,173600.0,29.7931,29.8185,29.7728,29.7779,173600.0
2005-02-23 10:55:00,58.69,58.74,58.63,58.69,153300.0,29.7678,29.7931,29.7373,29.7678,153300.0
2005-02-23 11:00:00,58.69,58.7,58.62,58.63,140000.0,29.7678,29.7728,29.7323,29.7373,140000.0
2005-02-23 11:05:00,58.64,58.72,58.63,58.72,97800.0,29.7424,29.783,29.7373,29.783,97800.0
2005-02-23 11:10:00,58.71,58.74,58.68,58.73,106900.0,29.7779,29.7931,29.7627,29.7881,106900.0
2005-02-23 11:15:00,58.73,58.84,58.72,58.8,157600.0,29.7881,29.8439,29.783,29.8236,157600.0
2005-02-23 11:20:00,58.8,58.86,58.75,58.82,162900.0,29.8236,29.854,29.7982,29.8337,162900.0
2005-02-23 11:25:00,58.82,58.85,58.75,58.81,92600.0,29.8337,29.8489,29.7982,29.8286,92600.0
2005-02-23 11:30:00,58.82,58.91,58.78,58.88,134900.0,29.8337,29.8794,29.8134,29.8641,134900.0
2005-02-23 11:35:00,58.88,58.91,58.86,58.89,115600.0,29.8641,29.8794,29.854,29.8692,115600.0
2005-02-23 11:40:00,58.9,58.95,58.49,58.93,116200.0,29.8743,29.8996,29.6663,29.8895,116200.0
2005-02-23 11:45:00,58.94,58.98,58.9,58.95,124100.0,29.8946,29.9149,29.8743,29.8996,124100.0
2005-02-23 11:50:00,58.96,59.0,58.95,58.95,266300.0,29.9047,29.925,29.8996,29.8996,266300.0
2005-02-23 11:55:00,58.95,58.97,58.94,58.97,78100.0,29.8996,29.9098,29.8946,29.9098,78100.0
2005-02-23 12:00:00,58.97,58.97,58.94,58.96,75900.0,29.9098,29.9098,29.8946,29.9047,75900.0
2005-02-23 12:05:00,58.95,58.99,58.93,58.96,89600.0,29.8996,29.9199,29.8895,29.9047,89600.0
2005-02-23 12:10:00,58.93,58.99,58.93,58.99,128800.0,29.8895,29.9199,29.8895,29.9199,128800.0
2005-02-23 12:15:00,58.98,59.0,58.96,58.97,181800.0,29.9149,29.925,29.9047,29.9098,181800.0
2005-02-23 12:20:00,58.96,58.99,58.96,58.99,103500.0,29.9047,29.9199,29.9047,29.9199,103500.0
2005-02-23 12:25:00,58.99,58.99,58.96,58.96,103400.0,29.9199,29.9199,29.9047,29.9047,103400.0
2005-02-23 12:30:00,58.97,58.98,58.96,58.97,52900.0,29.9098,29.9149,29.9047,29.9098,52900.0
2005-02-23 12:35:00,58.97,58.98,58.94,58.95,91900.0,29.9098,29.9149,29.8946,29.8996,91900.0
2005-02-23 12:40:00,58.95,58.96,58.87,58.91,72400.0,29.8996,29.9047,29.8591,29.8794,72400.0
2005-02-23 12:45:00,58.92,58.94,58.91,58.93,76100.0,29.8844,29.8946,29.8794,29.8895,76100.0
2005-02-23 12:50:00,58.93,58.95,58.92,58.94,47700.0,29.8895,29.8996,29.8844,29.8946,47700.0
2005-02-23 12:55:00,58.94,58.97,58.9,58.97,126200.0,29.8946,29.9098,29.8743,29.9098,126200.0
2005-02-23 13:00:00,58.96,58.99,58.96,58.99,220100.0,29.9047,29.9199,29.9047,29.9199,220100.0
2005-02-23 13:05:00,58.98,59.02,58.98,58.99,198000.0,29.9149,29.9352,29.9149,29.9199,198000.0
2005-02-23 13:10:00,58.99,59.02,58.92,58.98,169000.0,29.9199,29.9352,29.8844,29.9149,169000.0
2005-02-23 13:15:00,58.98,59.05,58.97,59.03,155800.0,29.9149,29.9504,29.9098,29.9402,155800.0
2005-02-23 13:20:00,59.02,59.04,58.94,59.01,122100.0,29.9352,29.9453,29.8946,29.9301,122100.0
2005-02-23 13:25:00,59.02,59.04,58.99,59.0,99000.0,29.9352,29.9453,29.9199,29.925,99000.0
2005-02-23 13:30:00,58.99,59.04,58.97,59.02,125800.0,29.9199,29.9453,29.9098,29.9352,125800.0
2005-02-23 13:35:00,59.03,59.24,59.03,59.23,219700.0,29.9402,30.0467,29.9402,30.0417,219700.0
2005-02-23 13:40:00,59.23,59.27,59.18,59.25,236500.0,30.0417,30.062,30.0163,30.0518,236500.0
2005-02-23 13:45:00,59.24,59.32,59.21,59.3,178900.0,30.0467,30.0873,30.0315,30.0772,178900.0
2005-02-23 13:50:00,59.3,59.4,59.29,59.35,219400.0,30.0772,30.1279,30.0721,30.1025,219400.0
2005-02-23 13:55:00,59.34,59.36,59.32,59.35,103700.0,30.0975,30.1076,30.0873,30.1025,103700.0
2005-02-23 14:00:00,59.35,59.39,59.27,59.34,240400.0,30.1025,30.1228,30.062,30.0975,240400.0
2005-02-23 14:05:00,59.34,59.4,59.28,59.34,108300.0,30.0975,30.1279,30.067,30.0975,108300.0
2005-02-23 14:10:00,59.34,59.34,59.16,59.2,136200.0,30.0975,30.0975,30.0062,30.0264,136200.0
2005-02-23 14:15:00,59.19,59.28,59.19,59.27,168100.0,30.0214,30.067,30.0214,30.062,168100.0
2005-02-23 14:20:00,59.27,59.34,59.24,59.25,144700.0,30.062,30.0975,30.0467,30.0518,144700.0
2005-02-23 14:25:00,59.25,59.34,59.24,59.34,103300.0,30.0518,30.0975,30.0467,30.0975,103300.0
2005-02-23 14:30:00,59.34,59.5,59.33,59.5,201100.0,30.0975,30.1786,30.0924,30.1786,201100.0
2005-02-23 14:35:00,59.51,59.53,59.46,59.49,165500.0,30.1837,30.1938,30.1583,30.1735,165500.0
2005-02-23 14:40:00,59.48,59.5,59.39,59.39,109600.0,30.1685,30.1786,30.1228,30.1228,109600.0
2005-02-23 14:45:00,59.39,59.5,59.39,59.49,122300.0,30.1228,30.1786,30.1228,30.1735,122300.0
2005-02-23 14:50:00,59.49,59.54,59.39,59.42,191400.0,30.1735,30.1989,30.1228,30.138,191400.0
2005-02-23 14:55:00,59.42,59.46,59.41,59.44,124900.0,30.138,30.1583,30.133,30.1482,124900.0
2005-02-23 15:00:00,59.45,59.47,59.37,59.43,187500.0,30.1532,30.1634,30.1127,30.1431,187500.0
2005-02-23 15:05:00,59.43,59.44,59.38,59.4,164700.0,30.1431,30.1482,30.1177,30.1279,164700.0
2005-02-23 15:10:00,59.4,59.45,59.38,59.42,186400.0,30.1279,30.1532,30.1177,30.138,186400.0
2005-02-23 15:15:00,59.43,59.49,59.42,59.48,155400.0,30.1431,30.1735,30.138,30.1685,155400.0
2005-02-23 15:20:00,59.47,59.49,59.42,59.45,196700.0,30.1634,30.1735,30.138,30.1532,196700.0
2005-02-23 15:25:00,59.45,59.46,59.42,59.43,103100.0,30.1532,30.1583,30.138,30.1431,103100.0
2005-02-23 15:30:00,59.42,59.47,59.4,59.42,150900.0,30.138,30.1634,30.1279,30.138,150900.0
2005-02-23 15:35:00,59.42,59.48,59.4,59.45,274700.0,30.138,30.1685,30.1279,30.1532,274700.0
2005-02-23 15:40:00,59.44,59.45,59.38,59.4,365100.0,30.1482,30.1532,30.1177,30.1279,365100.0
2005-02-23 15:45:00,59.4,59.45,59.4,59.44,282700.0,30.1279,30.1532,30.1279,30.1482,282700.0
2005-02-23 15:50:00,59.44,59.48,59.43,59.43,299200.0,30.1482,30.1685,30.1431,30.1431,299200.0
2005-02-23 15:55:00,59.44,59.44,59.36,59.41,371400.0,30.1482,30.1482,30.1076,30.133,371400.0
2005-02-24 09:30:00,59.6,59.76,59.6,59.71,532000.0,30.2293,30.3105,30.2293,30.2851,532000.0
2005-02-24 09:35:00,59.69,59.74,59.6,59.67,438400.0,30.275,30.3003,30.2293,30.2648,438400.0
2005-02-24 09:40:00,59.66,59.67,59.56,59.56,428500.0,30.2598,30.2648,30.209,30.209,428500.0
2005-02-24 09:45:00,59.55,59.8,59.53,59.78,418000.0,30.204,30.3308,30.1938,30.3206,418000.0
2005-02-24 09:50:00,59.77,59.9,59.77,59.88,214100.0,30.3156,30.3815,30.3156,30.3713,214100.0
2005-02-24 09:55:00,59.87,59.95,59.87,59.9,181600.0,30.3663,30.4069,30.3663,30.3815,181600.0
2005-02-24 10:00:00,59.9,59.92,59.66,59.86,327700.0,30.3815,30.3916,30.2598,30.3612,327700.0
2005-02-24 10:05:00,59.85,59.9,59.84,59.87,162800.0,30.3561,30.3815,30.3511,30.3663,162800.0
2005-02-24 10:10:00,59.89,59.94,59.88,59.89,275700.0,30.3764,30.4018,30.3713,30.3764,275700.0
2005-02-24 10:15:00,59.89,59.9,59.81,59.88,147300.0,30.3764,30.3815,30.3358,30.3713,147300.0
2005-02-24 10:20:00,59.88,59.91,59.81,59.82,132900.0,30.3713,30.3866,30.3358,30.3409,132900.0
2005-02-24 10:25:00,59.82,59.85,59.81,59.83,220600.0,30.3409,30.3561,30.3358,30.346,220600.0
2005-02-24 10:30:00,59.83,59.91,59.75,59.77,424000.0,30.346,30.3866,30.3054,30.3156,424000.0
2005-02-24 10:35:00,59.76,59.82,59.7,59.76,409200.0,30.3105,30.3409,30.28,30.3105,409200.0
2005-02-24 10:40:00,59.76,59.88,59.75,59.85,270000.0,30.3105,30.3713,30.3054,30.3561,270000.0
2005-02-24 10:45:00,59.86,59.95,59.83,59.94,272000.0,30.3612,30.4069,30.346,30.4018,272000.0
2005-02-24 10:50:00,59.95,59.98,59.94,59.97,309000.0,30.4069,30.4221,30.4018,30.417,309000.0
2005-02-24 10:55:00,59.98,60.08,59.9,59.91,736100.0,30.4221,30.4728,30.3815,30.3866,736100.0
2005-02-24 11:00:00,59.92,60.0,59.87,60.0,432600.0,30.3916,30.4322,30.3663,30.4322,432600.0
2005-02-24 11:05:00,59.99,60.14,59.98,60.11,451300.0,30.4271,30.5032,30.4221,30.488,451300.0
2005-02-24 11:10:00,60.1,60.13,59.84,59.84,275200.0,30.4829,30.4981,30.3511,30.3511,275200.0
2005-02-24 11:15:00,59.85,59.96,59.82,59.93,475900.0,30.3561,30.4119,30.3409,30.3967,475900.0
2005-02-24 11:20:00,59.92,59.93,59.85,59.9,402300.0,30.3916,30.3967,30.3561,30.3815,402300.0
2005-02-24 11:25:00,59.89,59.92,59.85,59.91,214700.0,30.3764,30.3916,30.3561,30.3866,214700.0
2005-02-24 11:30:00,59.91,59.93,59.86,59.92,378600.0,30.3866,30.3967,30.3612,30.3916,378600.0
2005-02-24 11:35:00,59.92,59.95,59.89,59.95,231800.0,30.3916,30.4069,30.3764,30.4069,231800.0
2005-02-24 11:40:00,59.94,60.05,59.93,60.04,320600.0,30.4018,30.4576,30.3967,30.4525,320600.0
2005-02-24 11:45:00,60.03,60.15,60.0,60.1,328900.0,30.4474,30.5083,30.4322,30.4829,328900.0
2005-02-24 11:50:00,60.1,60.1,60.0,60.03,291600.0,30.4829,30.4829,30.4322,30.4474,291600.0
2005-02-24 11:55:00,60.02,60.09,59.98,60.07,184000.0,30.4424,30.4779,30.4221,30.4677,184000.0
2005-02-24 12:00:00,60.06,60.07,60.01,60.05,132200.0,30.4626,30.4677,30.4373,30.4576,132200.0
2005-02-24 12:05:00,60.05,60.15,60.02,60.13,176600.0,30.4576,30.5083,30.4424,30.4981,176600.0
2005-02-24 12:10:00,60.14,60.24,60.14,60.22,200100.0,30.5032,30.5539,30.5032,30.5438,200100.0
2005-02-24 12:15:00,60.22,60.37,60.21,60.37,209100.0,30.5438,30.6199,30.5387,30.6199,209100.0
2005-02-24 12:20:00,60.29,60.36,60.27,60.33,160400.0,30.5793,30.6148,30.5692,30.5996,160400.0
2005-02-24 12:25:00,60.33,60.43,60.33,60.34,191800.0,30.5996,30.6503,30.5996,30.6047,191800.0
2005-02-24 12:30:00,60.35,60.36,60.24,60.25,108100.0,30.6097,30.6148,30.5539,30.559,108100.0
2005-02-24 12:35:00,60.25,60.32,60.24,60.3,142700.0,30.559,30.5945,30.5539,30.5844,142700.0
2005-02-24 12:40:00,60.3,60.31,60.15,60.15,95600.0,30.5844,30.5894,30.5083,30.5083,95600.0
2005-02-24 12:45:00,60.15,60.25,60.13,60.24,221600.0,30.5083,30.559,30.4981,30.5539,221600.0
2005-02-24 12:50:00,60.25,60.28,60.22,60.25,99900.0,30.559,30.5742,30.5438,30.559,99900.0
2005-02-24 12:55:00,60.26,60.32,60.26,60.28,126300.0,30.5641,30.5945,30.5641,30.5742,126300.0
2005-02-24 13:00:00,60.27,60.33,60.27,60.33,131300.0,30.5692,30.5996,30.5692,30.5996,131300.0
2005-02-24 13:05:00,60.32,60.33,60.24,60.33,131900.0,30.5945,30.5996,30.5539,30.5996,131900.0
2005-02-24 13:10:00,60.33,60.35,60.28,60.28,178400.0,30.5996,30.6097,30.5742,30.5742,178400.0
2005-02-24 13:15:00,60.28,60.29,60.2,60.2,176300.0,30.5742,30.5793,30.5337,30.5337,176300.0
2005-02-24 13:20:00,60.21,60.29,60.2,60.29,110600.0,30.5387,30.5793,30.5337,30.5793,110600.0
2005-02-24 13:25:00,60.29,60.35,60.28,60.29,145000.0,30.5793,30.6097,30.5742,30.5793,145000.0
2005-02-24 13:30:00,60.29,60.31,60.26,60.29,134800.0,30.5793,30.5894,30.5641,30.5793,134800.0
2005-02-24 13:35:00,60.29,60.38,60.28,60.35,219000.0,30.5793,30.6249,30.5742,30.6097,219000.0
2005-02-24 13:40:00,60.35,60.39,60.35,60.38,115900.0,30.6097,30.63,30.6097,30.6249,115900.0
2005-02-24 13:45:00,60.39,60.44,60.38,60.44,141200.0,30.63,30.6554,30.6249,30.6554,141200.0
2005-02-24 13:50:00,60.43,60.57,60.43,60.51,255500.0,30.6503,30.7213,30.6503,30.6909,255500.0
2005-02-24 13:55:00,60.5,60.55,60.5,60.53,137500.0,30.6858,30.7112,30.6858,30.701,137500.0
2005-02-24 14:00:00,60.53,60.63,60.51,60.63,252100.0,30.701,30.7517,30.6909,30.7517,252100.0
2005-02-24 14:05:00,60.63,60.66,60.52,60.54,253300.0,30.7517,30.767,30.696,30.7061,253300.0
2005-02-24 14:10:00,60.55,60.77,60.55,60.76,450200.0,30.7112,30.8228,30.7112,30.8177,450200.0
2005-02-24 14:15:00,60.77,60.77,60.72,60.74,621900.0,30.8228,30.8228,30.7974,30.8075,621900.0
2005-02-24 14:20:00,60.75,60.75,60.66,60.67,306300.0,30.8126,30.8126,30.767,30.772,306300.0
2005-02-24 14:25:00,60.67,60.75,60.64,60.74,240800.0,30.772,30.8126,30.7568,30.8075,240800.0
2005-02-24 14:30:00,60.72,60.8,60.72,60.74,277600.0,30.7974,30.838,30.7974,30.8075,277600.0
2005-02-24 14:35:00,60.73,60.74,60.68,60.69,240700.0,30.8025,30.8075,30.7771,30.7822,240700.0
2005-02-24 14:40:00,60.69,60.73,60.66,60.68,182000.0,30.7822,30.8025,30.767,30.7771,182000.0
2005-02-24 14:45:00,60.67,60.67,60.61,60.61,160600.0,30.772,30.772,30.7416,30.7416,160600.0
2005-02-24 14:50:00,60.61,60.63,60.56,60.62,1069100.0,30.7416,30.7517,30.7162,30.7467,1069100.0
2005-02-24 14:55:00,60.61,60.62,60.53,60.57,259800.0,30.7416,30.7467,30.701,30.7213,259800.0
2005-02-24 15:00:00,60.57,60.64,60.56,60.64,242400.0,30.7213,30.7568,30.7162,30.7568,242400.0
2005-02-24 15:05:00,60.64,60.77,60.63,60.75,402200.0,30.7568,30.8228,30.7517,30.8126,402200.0
2005-02-24 15:10:00,60.73,60.84,60.73,60.79,297100.0,30.8025,30.8583,30.8025,30.8329,297100.0
2005-02-24 15:15:00,60.79,60.84,60.76,60.82,274400.0,30.8329,30.8583,30.8177,30.8481,274400.0
2005-02-24 15:20:00,60.83,60.97,60.82,60.97,311400.0,30.8532,30.9242,30.8481,30.9242,311400.0
2005-02-24 15:25:00,60.95,61.05,60.9,61.01,437400.0,30.9141,30.9648,30.8887,30.9445,437400.0
2005-02-24 15:30:00,61.01,61.01,60.92,60.95,386700.0,30.9445,30.9445,30.8988,30.9141,386700.0
2005-02-24 15:35:00,60.94,61.05,60.93,60.96,473900.0,30.909,30.9648,30.9039,30.9191,473900.0
2005-02-24 15:40:00,60.96,60.98,60.93,60.98,225200.0,30.9191,30.9293,30.9039,30.9293,225200.0
2005-02-24 15:45:00,60.97,61.03,60.97,61.0,338800.0,30.9242,30.9546,30.9242,30.9394,338800.0
2005-02-24 15:50:00,61.0,61.09,61.0,61.07,388500.0,30.9394,30.9851,30.9394,30.9749,388500.0
2005-02-24 15:55:00,61.08,61.2,61.07,61.12,535200.0,30.98,31.0409,30.9749,31.0003,535200.0
2005-02-25 09:30:00,61.51,61.72,61.5,61.68,1437100.0,31.1981,31.3046,31.193,31.2843,1437100.0
2005-02-25 09:35:00,61.69,62.15,61.67,62.04,1132500.0,31.2894,31.5227,31.2792,31.4669,1132500.0
2005-02-25 09:40:00,62.01,62.31,61.9,62.29,980800.0,31.4517,31.6039,31.3959,31.5937,980800.0
2005-02-25 09:45:00,62.3,62.39,62.05,62.16,670900.0,31.5988,31.6444,31.472,31.5278,670900.0
2005-02-25 09:50:00,62.15,62.21,62.07,62.08,688100.0,31.5227,31.5531,31.4821,31.4872,688100.0
2005-02-25 09:55:00,62.07,62.28,62.05,62.17,715000.0,31.4821,31.5886,31.472,31.5328,715000.0
2005-02-25 10:00:00,62.18,62.39,62.17,62.31,607000.0,31.5379,31.6444,31.5328,31.6039,607000.0
2005-02-25 10:05:00,62.31,62.36,62.2,62.22,492100.0,31.6039,31.6292,31.5481,31.5582,492100.0
2005-02-25 10:10:00,62.22,62.48,62.22,62.43,505800.0,31.5582,31.6901,31.5582,31.6647,505800.0
2005-02-25 10:15:00,62.43,62.62,62.39,62.6,490900.0,31.6647,31.7611,31.6444,31.7509,490900.0
2005-02-25 10:20:00,62.61,62.72,62.57,62.58,720300.0,31.756,31.8118,31.7357,31.7408,720300.0
2005-02-25 10:25:00,62.58,62.61,62.45,62.54,828600.0,31.7408,31.756,31.6749,31.7205,828600.0
2005-02-25 10:30:00,62.53,62.56,62.41,62.49,562500.0,31.7154,31.7307,31.6546,31.6951,562500.0
2005-02-25 10:35:00,62.49,62.5,62.39,62.45,290300.0,31.6951,31.7002,31.6444,31.6749,290300.0
2005-02-25 10:40:00,62.45,62.67,62.44,62.67,758300.0,31.6749,31.7864,31.6698,31.7864,758300.0
2005-02-25 10:45:00,62.67,62.88,62.65,62.75,633000.0,31.7864,31.893,31.7763,31.827,633000.0
2005-02-25 10:50:00,62.75,62.77,62.65,62.66,401400.0,31.827,31.8372,31.7763,31.7814,401400.0
2005-02-25 10:55:00,62.66,62.75,62.65,62.68,615400.0,31.7814,31.827,31.7763,31.7915,615400.0
2005-02-25 11:00:00,62.71,62.94,62.67,62.86,803800.0,31.8067,31.9234,31.7864,31.8828,803800.0
2005-02-25 11:05:00,62.86,63.03,62.81,62.97,652200.0,31.8828,31.969,31.8575,31.9386,652200.0
2005-02-25 11:10:00,62.95,63.12,61.54,63.03,602800.0,31.9285,32.0147,31.2133,31.969,602800.0
2005-02-25 11:15:00,63.03,63.08,62.9,62.94,493800.0,31.969,31.9944,31.9031,31.9234,493800.0
2005-02-25 11:20:00,62.94,63.05,62.93,63.0,428700.0,31.9234,31.9792,31.9183,31.9538,428700.0
2005-02-25 11:25:00,63.01,63.02,62.91,62.95,331800.0,31.9589,31.964,31.9082,31.9285,331800.0
2005-02-25 11:30:00,62.95,62.96,62.91,62.93,369200.0,31.9285,31.9335,31.9082,31.9183,369200.0
2005-02-25 11:35:00,62.94,63.12,62.92,63.08,498200.0,31.9234,32.0147,31.9132,31.9944,498200.0
2005-02-25 11:40:00,63.08,63.1,63.0,63.01,376600.0,31.9944,32.0045,31.9538,31.9589,376600.0
2005-02-25 11:45:00,63.02,63.02,62.93,62.95,311700.0,31.964,31.964,31.9183,31.9285,311700.0
2005-02-25 11:50:00,62.97,63.25,62.97,63.24,410500.0,31.9386,32.0806,31.9386,32.0756,410500.0
2005-02-25 11:55:00,63.23,63.25,63.11,63.14,507900.0,32.0705,32.0806,32.0096,32.0248,507900.0
2005-02-25 12:00:00,63.15,63.17,63.09,63.17,229900.0,32.0299,32.04,31.9995,32.04,229900.0
2005-02-25 12:05:00,63.17,63.28,63.13,63.19,314700.0,32.04,32.0958,32.0198,32.0502,314700.0
2005-02-25 12:10:00,63.19,63.19,63.02,63.09,217500.0,32.0502,32.0502,31.964,31.9995,217500.0
2005-02-25 12:15:00,63.09,63.15,63.07,63.13,204300.0,31.9995,32.0299,31.9893,32.0198,204300.0
2005-02-25 12:20:00,63.15,63.18,63.06,63.09,430600.0,32.0299,32.0451,31.9843,31.9995,430600.0
2005-02-25 12:25:00,63.09,63.11,63.05,63.05,282000.0,31.9995,32.0096,31.9792,31.9792,282000.0
2005-02-25 12:30:00,63.05,63.07,62.97,62.98,306700.0,31.9792,31.9893,31.9386,31.9437,306700.0
2005-02-25 12:35:00,62.99,63.07,62.99,63.06,208500.0,31.9487,31.9893,31.9487,31.9843,208500.0
2005-02-25 12:40:00,63.06,63.07,63.01,63.01,262600.0,31.9843,31.9893,31.9589,31.9589,262600.0
2005-02-25 12:45:00,63.0,63.04,62.95,62.95,361200.0,31.9538,31.9741,31.9285,31.9285,361200.0
2005-02-25 12:50:00,62.96,62.99,62.94,62.96,173100.0,31.9335,31.9487,31.9234,31.9335,173100.0
2005-02-25 12:55:00,62.95,62.97,62.9,62.9,253100.0,31.9285,31.9386,31.9031,31.9031,253100.0
2005-02-25 13:00:00,62.9,62.96,62.86,62.93,367100.0,31.9031,31.9335,31.8828,31.9183,367100.0
2005-02-25 13:05:00,62.92,62.99,62.92,62.92,223200.0,31.9132,31.9487,31.9132,31.9132,223200.0
2005-02-25 13:10:00,62.94,63.04,62.94,63.02,293000.0,31.9234,31.9741,31.9234,31.964,293000.0
2005-02-25 13:15:00,63.03,63.05,63.02,63.03,163000.0,31.969,31.9792,31.964,31.969,163000.0
2005-02-25 13:20:00,63.03,63.04,62.97,62.98,195600.0,31.969,31.9741,31.9386,31.9437,195600.0
2005-02-25 13:25:00,62.98,63.04,62.95,62.96,176100.0,31.9437,31.9741,31.9285,31.9335,176100.0
2005-02-25 13:30:00,62.96,62.96,62.87,62.94,264100.0,31.9335,31.9335,31.8879,31.9234,264100.0
2005-02-25 13:35:00,62.94,62.96,62.89,62.9,262700.0,31.9234,31.9335,31.898,31.9031,262700.0
2005-02-25 13:40:00,62.91,62.96,62.89,62.91,249100.0,31.9082,31.9335,31.898,31.9082,249100.0
2005-02-25 13:45:00,62.9,62.93,62.87,62.91,143900.0,31.9031,31.9183,31.8879,31.9082,143900.0
2005-02-25 13:50:00,62.91,63.05,62.9,63.05,565800.0,31.9082,31.9792,31.9031,31.9792,565800.0
2005-02-25 13:55:00,63.05,63.14,63.02,63.14,183400.0,31.9792,32.0248,31.964,32.0248,183400.0
2005-02-25 14:00:00,63.13,63.2,63.07,63.08,389800.0,32.0198,32.0553,31.9893,31.9944,389800.0
2005-02-25 14:05:00,63.08,63.24,63.07,63.2,324800.0,31.9944,32.0756,31.9893,32.0553,324800.0
2005-02-25 14:10:00,63.21,63.36,63.18,63.35,412500.0,32.0603,32.1364,32.0451,32.1313,412500.0
2005-02-25 14:15:00,63.34,63.56,63.34,63.5,649500.0,32.1263,32.2379,32.1263,32.2074,649500.0
2005-02-25 14:20:00,63.51,63.69,63.5,63.55,484100.0,32.2125,32.3038,32.2074,32.2328,484100.0
2005-02-25 14:25:00,63.54,63.55,63.43,63.46,382500.0,32.2277,32.2328,32.1719,32.1871,382500.0
2005-02-25 14:30:00,63.45,63.48,63.39,63.39,298600.0,32.1821,32.1973,32.1516,32.1516,298600.0
2005-02-25 14:35:00,63.4,63.4,63.25,63.27,497900.0,32.1567,32.1567,32.0806,32.0908,497900.0
2005-02-25 14:40:00,63.27,63.3,63.17,63.25,465100.0,32.0908,32.106,32.04,32.0806,465100.0
2005-02-25 14:45:00,63.25,63.32,63.16,63.2,482000.0,32.0806,32.1161,32.035,32.0553,482000.0
2005-02-25 14:50:00,63.2,63.3,63.19,63.29,249100.0,32.0553,32.106,32.0502,32.1009,249100.0
2005-02-25 14:55:00,63.29,63.3,63.21,63.25,266000.0,32.1009,32.106,32.0603,32.0806,266000.0
2005-02-25 15:00:00,63.25,63.31,63.21,63.29,244200.0,32.0806,32.1111,32.0603,32.1009,244200.0
2005-02-25 15:05:00,63.29,63.39,63.27,63.29,371500.0,32.1009,32.1516,32.0908,32.1009,371500.0
2005-02-25 15:10:00,63.29,63.33,63.25,63.29,333300.0,32.1009,32.1212,32.0806,32.1009,333300.0
2005-02-25 15:15:00,63.28,63.33,63.26,63.3,318000.0,32.0958,32.1212,32.0857,32.106,318000.0
2005-02-25 15:20:00,63.31,63.35,63.23,63.33,384600.0,32.1111,32.1313,32.0705,32.1212,384600.0
2005-02-25 15:25:00,63.33,63.43,63.3,63.43,369200.0,32.1212,32.1719,32.106,32.1719,369200.0
2005-02-25 15:30:00,63.41,63.55,63.4,63.46,761700.0,32.1618,32.2328,32.1567,32.1871,761700.0
2005-02-25 15:35:00,63.47,63.54,63.37,63.41,650100.0,32.1922,32.2277,32.1415,32.1618,650100.0
2005-02-25 15:40:00,63.41,63.44,63.37,63.39,517900.0,32.1618,32.177,32.1415,32.1516,517900.0
2005-02-25 15:45:00,63.39,63.41,62.94,63.4,561900.0,32.1516,32.1618,31.9234,32.1567,561900.0
2005-02-25 15:50:00,63.39,63.45,63.36,63.4,572700.0,32.1516,32.1821,32.1364,32.1567,572700.0
2005-02-25 15:55:00,63.41,63.41,63.24,63.26,628100.0,32.1618,32.1618,32.0756,32.0857,628100.0
2005-02-28 09:30:00,63.26,63.53,63.26,63.47,1311500.0,32.0857,32.2226,32.0857,32.1922,1311500.0
2005-02-28 09:35:00,63.47,63.53,63.45,63.48,508600.0,32.1922,32.2226,32.1821,32.1973,508600.0
2005-02-28 09:40:00,63.48,63.7,63.46,63.7,700400.0,32.1973,32.3089,32.1871,32.3089,700400.0
2005-02-28 09:45:00,63.7,63.8,63.67,63.68,439000.0,32.3089,32.3596,32.2936,32.2987,439000.0
2005-02-28 09:50:00,63.68,63.7,63.54,63.58,289500.0,32.2987,32.3089,32.2277,32.248,289500.0
2005-02-28 09:55:00,63.55,63.68,63.5,63.53,587500.0,32.2328,32.2987,32.2074,32.2226,587500.0
2005-02-28 10:00:00,63.53,63.59,63.44,63.48,492900.0,32.2226,32.2531,32.177,32.1973,492900.0
2005-02-28 10:05:00,63.48,63.49,63.3,63.3,385000.0,32.1973,32.2024,32.106,32.106,385000.0
2005-02-28 10:10:00,63.3,63.33,63.13,63.13,519100.0,32.106,32.1212,32.0198,32.0198,519100.0
2005-02-28 10:15:00,63.14,63.25,63.1,63.16,605500.0,32.0248,32.0806,32.0045,32.035,605500.0
2005-02-28 10:20:00,63.16,63.16,62.98,63.01,621200.0,32.035,32.035,31.9437,31.9589,621200.0
2005-02-28 10:25:00,63.05,63.15,62.99,63.12,1278200.0,31.9792,32.0299,31.9487,32.0147,1278200.0
2005-02-28 10:30:00,63.11,63.15,63.04,63.05,397400.0,32.0096,32.0299,31.9741,31.9792,397400.0
2005-02-28 10:35:00,63.04,63.09,62.98,63.02,366600.0,31.9741,31.9995,31.9437,31.964,366600.0
2005-02-28 10:40:00,63.02,63.04,62.98,62.99,409300.0,31.964,31.9741,31.9437,31.9487,409300.0
2005-02-28 10:45:00,62.99,63.17,62.98,63.11,435400.0,31.9487,32.04,31.9437,32.0096,435400.0
2005-02-28 10:50:00,63.11,63.13,63.01,63.01,227600.0,32.0096,32.0198,31.9589,31.9589,227600.0
2005-02-28 10:55:00,63.0,63.24,62.98,63.23,302100.0,31.9538,32.0756,31.9437,32.0705,302100.0
2005-02-28 11:00:00,63.19,63.4,63.18,63.29,497900.0,32.0502,32.1567,32.0451,32.1009,497900.0
2005-02-28 11:05:00,63.29,63.3,63.16,63.27,332200.0,32.1009,32.106,32.035,32.0908,332200.0
2005-02-28 11:10:00,63.26,63.3,63.18,63.21,214400.0,32.0857,32.106,32.0451,32.0603,214400.0
2005-02-28 11:15:00,63.21,63.22,63.14,63.16,257000.0,32.0603,32.0654,32.0248,32.035,257000.0
2005-02-28 11:20:00,63.16,63.21,63.11,63.15,228200.0,32.035,32.0603,32.0096,32.0299,228200.0
2005-02-28 11:25:00,63.16,63.18,63.12,63.14,211800.0,32.035,32.0451,32.0147,32.0248,211800.0
2005-02-28 11:30:00,63.13,63.16,63.05,63.05,249500.0,32.0198,32.035,31.9792,31.9792,249500.0
2005-02-28 11:35:00,63.06,63.06,62.89,62.9,452700.0,31.9843,31.9843,31.898,31.9031,452700.0
2005-02-28 11:40:00,62.92,62.95,62.89,62.94,245300.0,31.9132,31.9285,31.898,31.9234,245300.0
2005-02-28 11:45:00,62.93,62.99,62.9,62.9,434100.0,31.9183,31.9487,31.9031,31.9031,434100.0
2005-02-28 11:50:00,62.89,62.9,62.81,62.85,331500.0,31.898,31.9031,31.8575,31.8777,331500.0
2005-02-28 11:55:00,62.85,62.87,62.68,62.72,319500.0,31.8777,31.8879,31.7915,31.8118,319500.0
2005-02-28 12:00:00,62.72,62.72,62.5,62.52,508900.0,31.8118,31.8118,31.7002,31.7104,508900.0
2005-02-28 12:05:00,62.51,62.61,62.4,62.56,493100.0,31.7053,31.756,31.6495,31.7307,493100.0
2005-02-28 12:10:00,62.55,62.61,62.48,62.5,727700.0,31.7256,31.756,31.6901,31.7002,727700.0
2005-02-28 12:15:00,62.52,62.52,62.35,62.37,460500.0,31.7104,31.7104,31.6241,31.6343,460500.0
2005-02-28 12:20:00,62.38,62.38,62.19,62.2,700100.0,31.6394,31.6394,31.543,31.5481,700100.0
2005-02-28 12:25:00,62.2,62.28,62.11,62.22,635400.0,31.5481,31.5886,31.5024,31.5582,635400.0
2005-02-28 12:30:00,62.22,62.35,62.19,62.35,419900.0,31.5582,31.6241,31.543,31.6241,419900.0
2005-02-28 12:35:00,62.37,62.39,62.32,62.32,302500.0,31.6343,31.6444,31.6089,31.6089,302500.0
2005-02-28 12:40:00,62.32,62.37,62.1,62.31,295500.0,31.6089,31.6343,31.4973,31.6039,295500.0
2005-02-28 12:45:00,62.31,62.45,62.29,62.44,189500.0,31.6039,31.6749,31.5937,31.6698,189500.0
2005-02-28 12:50:00,62.44,62.51,62.4,62.4,189500.0,31.6698,31.7053,31.6495,31.6495,189500.0
2005-02-28 12:55:00,62.4,62.6,62.4,62.59,228700.0,31.6495,31.7509,31.6495,31.7459,228700.0
2005-02-28 13:00:00,62.59,62.71,62.59,62.71,201700.0,31.7459,31.8067,31.7459,31.8067,201700.0
2005-02-28 13:05:00,62.7,62.71,62.55,62.55,282000.0,31.8017,31.8067,31.7256,31.7256,282000.0
2005-02-28 13:10:00,62.54,62.65,62.52,62.65,105800.0,31.7205,31.7763,31.7104,31.7763,105800.0
2005-02-28 13:15:00,62.65,62.85,62.65,62.8,241000.0,31.7763,31.8777,31.7763,31.8524,241000.0
2005-02-28 13:20:00,62.81,62.98,62.77,62.98,346900.0,31.8575,31.9437,31.8372,31.9437,346900.0
2005-02-28 13:25:00,62.97,62.97,62.9,62.9,242400.0,31.9386,31.9386,31.9031,31.9031,242400.0
2005-02-28 13:30:00,62.9,63.03,62.87,62.9,306500.0,31.9031,31.969,31.8879,31.9031,306500.0
2005-02-28 13:35:00,62.9,62.96,62.84,62.92,363700.0,31.9031,31.9335,31.8727,31.9132,363700.0
2005-02-28 13:40:00,62.93,63.05,62.89,62.91,256600.0,31.9183,31.9792,31.898,31.9082,256600.0
2005-02-28 13:45:00,62.85,62.91,62.81,62.9,418500.0,31.8777,31.9082,31.8575,31.9031,418500.0
2005-02-28 13:50:00,62.9,62.96,62.81,62.83,271900.0,31.9031,31.9335,31.8575,31.8676,271900.0
2005-02-28 13:55:00,62.83,63.11,62.8,63.05,344600.0,31.8676,32.0096,31.8524,31.9792,344600.0
2005-02-28 14:00:00,63.04,63.08,62.95,62.99,404400.0,31.9741,31.9944,31.9285,31.9487,404400.0
2005-02-28 14:05:00,62.99,63.14,62.95,63.1,402800.0,31.9487,32.0248,31.9285,32.0045,402800.0
2005-02-28 14:10:00,63.12,63.2,63.1,63.15,258500.0,32.0147,32.0553,32.0045,32.0299,258500.0
2005-02-28 14:15:00,63.16,63.33,63.15,63.25,338100.0,32.035,32.1212,32.0299,32.0806,338100.0
2005-02-28 14:20:00,63.27,63.48,63.27,63.45,410100.0,32.0908,32.1973,32.0908,32.1821,410100.0
2005-02-28 14:25:00,63.47,63.54,63.38,63.44,313700.0,32.1922,32.2277,32.1466,32.177,313700.0
2005-02-28 14:30:00,63.44,63.45,63.35,63.36,183500.0,32.177,32.1821,32.1313,32.1364,183500.0
2005-02-28 14:35:00,63.37,63.55,63.35,63.55,199600.0,32.1415,32.2328,32.1313,32.2328,199600.0
2005-02-28 14:40:00,63.55,63.64,63.48,63.59,359800.0,32.2328,32.2784,32.1973,32.2531,359800.0
2005-02-28 14:45:00,63.59,63.71,63.55,63.7,385300.0,32.2531,32.3139,32.2328,32.3089,385300.0
2005-02-28 14:50:00,63.69,63.76,63.61,63.75,415900.0,32.3038,32.3393,32.2632,32.3342,415900.0
2005-02-28 14:55:00,63.75,63.9,63.75,63.8,422100.0,32.3342,32.4103,32.3342,32.3596,422100.0
2005-02-28 15:00:00,63.79,63.86,63.74,63.76,358600.0,32.3545,32.39,32.3292,32.3393,358600.0
2005-02-28 15:05:00,63.76,63.81,63.65,63.79,438000.0,32.3393,32.3647,32.2835,32.3545,438000.0
2005-02-28 15:10:00,63.83,63.87,63.74,63.75,325800.0,32.3748,32.3951,32.3292,32.3342,325800.0
2005-02-28 15:15:00,63.76,64.0,63.75,64.0,469300.0,32.3393,32.461,32.3342,32.461,469300.0
2005-02-28 15:20:00,64.0,64.04,63.89,63.9,623600.0,32.461,32.4813,32.4052,32.4103,623600.0
2005-02-28 15:25:00,63.89,63.9,63.85,63.87,215500.0,32.4052,32.4103,32.3849,32.3951,215500.0
2005-02-28 15:30:00,63.88,64.01,63.87,63.99,403400.0,32.4002,32.4661,32.3951,32.456,403400.0
2005-02-28 15:35:00,63.97,63.97,63.87,63.88,411100.0,32.4458,32.4458,32.3951,32.4002,411100.0
2005-02-28 15:40:00,63.87,63.95,63.75,63.86,752000.0,32.3951,32.4357,32.3342,32.39,752000.0
2005-02-28 15:45:00,63.85,63.9,63.76,63.76,593600.0,32.3849,32.4103,32.3393,32.3393,593600.0
2005-02-28 15:50:00,63.76,63.79,63.55,63.55,598800.0,32.3393,32.3545,32.2328,32.2328,598800.0
2005-02-28 15:55:00,63.56,63.56,63.31,63.39,961700.0,32.2379,32.2379,32.1111,32.1516,961700.0
2005-03-01 09:30:00,62.97,63.1,62.9,62.95,988700.0,31.9386,32.0045,31.9031,31.9285,988700.0
2005-03-01 09:35:00,62.95,63.12,62.91,63.07,638800.0,31.9285,32.0147,31.9082,31.9893,638800.0
2005-03-01 09:40:00,63.07,63.12,62.85,62.88,660500.0,31.9893,32.0147,31.8777,31.893,660500.0
2005-03-01 09:45:00,62.86,62.89,62.84,62.85,392300.0,31.8828,31.898,31.8727,31.8777,392300.0
2005-03-01 09:50:00,62.83,62.85,62.71,62.71,457600.0,31.8676,31.8777,31.8067,31.8067,457600.0
2005-03-01 09:55:00,62.7,62.8,62.66,62.79,369800.0,31.8017,31.8524,31.7814,31.8473,369800.0
2005-03-01 10:00:00,62.78,62.8,62.7,62.7,298800.0,31.8422,31.8524,31.8017,31.8017,298800.0
2005-03-01 10:05:00,62.71,62.76,62.54,62.56,483100.0,31.8067,31.8321,31.7205,31.7307,483100.0
2005-03-01 10:10:00,62.56,62.67,62.55,62.65,342500.0,31.7307,31.7864,31.7256,31.7763,342500.0
2005-03-01 10:15:00,62.65,62.7,62.57,62.57,249700.0,31.7763,31.8017,31.7357,31.7357,249700.0
2005-03-01 10:20:00,62.57,62.64,62.53,62.57,331400.0,31.7357,31.7712,31.7154,31.7357,331400.0
2005-03-01 10:25:00,62.57,62.57,62.41,62.42,508100.0,31.7357,31.7357,31.6546,31.6596,508100.0
2005-03-01 10:30:00,62.41,62.55,62.41,62.53,604400.0,31.6546,31.7256,31.6546,31.7154,604400.0
2005-03-01 10:35:00,62.54,62.6,62.45,62.46,324600.0,31.7205,31.7509,31.6749,31.6799,324600.0
2005-03-01 10:40:00,62.46,62.53,62.38,62.38,252600.0,31.6799,31.7154,31.6394,31.6394,252600.0
2005-03-01 10:45:00,62.39,62.4,62.31,62.31,311100.0,31.6444,31.6495,31.6039,31.6039,311100.0
2005-03-01 10:50:00,62.31,62.34,62.19,62.21,324000.0,31.6039,31.6191,31.543,31.5531,324000.0
2005-03-01 10:55:00,62.24,62.33,62.21,62.31,389300.0,31.5683,31.614,31.5531,31.6039,389300.0
2005-03-01 11:00:00,62.3,62.44,62.25,62.42,534000.0,31.5988,31.6698,31.5734,31.6596,534000.0
2005-03-01 11:05:00,62.42,62.55,62.37,62.53,490500.0,31.6596,31.7256,31.6343,31.7154,490500.0
2005-03-01 11:10:00,62.52,62.53,62.31,62.31,374000.0,31.7104,31.7154,31.6039,31.6039,374000.0
2005-03-01 11:15:00,62.32,62.35,62.26,62.28,225800.0,31.6089,31.6241,31.5785,31.5886,225800.0
2005-03-01 11:20:00,62.27,62.37,62.22,62.37,350800.0,31.5836,31.6343,31.5582,31.6343,350800.0
2005-03-01 11:25:00,62.35,62.45,62.33,62.39,237800.0,31.6241,31.6749,31.614,31.6444,237800.0
2005-03-01 11:30:00,62.39,62.97,62.36,62.43,173900.0,31.6444,31.9386,31.6292,31.6647,173900.0
2005-03-01 11:35:00,62.42,62.45,62.4,62.43,155700.0,31.6596,31.6749,31.6495,31.6647,155700.0
2005-03-01 11:40:00,62.43,62.48,62.31,62.34,289800.0,31.6647,31.6901,31.6039,31.6191,289800.0
2005-03-01 11:45:00,62.36,62.47,62.35,62.47,274200.0,31.6292,31.685,31.6241,31.685,274200.0
2005-03-01 11:50:00,62.47,62.51,62.4,62.43,284000.0,31.685,31.7053,31.6495,31.6647,284000.0
2005-03-01 11:55:00,62.42,62.47,62.39,62.4,317500.0,31.6596,31.685,31.6444,31.6495,317500.0
2005-03-01 12:00:00,62.41,62.41,62.36,62.37,189000.0,31.6546,31.6546,31.6292,31.6343,189000.0
2005-03-01 12:05:00,62.37,62.43,62.37,62.37,203200.0,31.6343,31.6647,31.6343,31.6343,203200.0
2005-03-01 12:10:00,62.37,62.4,62.36,62.36,120900.0,31.6343,31.6495,31.6292,31.6292,120900.0
2005-03-01 12:15:00,62.37,62.37,62.3,62.32,117100.0,31.6343,31.6343,31.5988,31.6089,117100.0
2005-03-01 12:20:00,62.32,62.34,62.26,62.28,204200.0,31.6089,31.6191,31.5785,31.5886,204200.0
2005-03-01 12:25:00,62.28,62.33,62.27,62.3,211800.0,31.5886,31.614,31.5836,31.5988,211800.0
2005-03-01 12:30:00,62.3,62.33,62.29,62.33,120300.0,31.5988,31.614,31.5937,31.614,120300.0
2005-03-01 12:35:00,62.33,62.4,62.3,62.32,236200.0,31.614,31.6495,31.5988,31.6089,236200.0
2005-03-01 12:40:00,62.32,62.49,62.31,62.49,285400.0,31.6089,31.6951,31.6039,31.6951,285400.0
2005-03-01 12:45:00,62.48,62.54,62.4,62.44,217700.0,31.6901,31.7205,31.6495,31.6698,217700.0
2005-03-01 12:50:00,62.43,62.44,62.27,62.33,251200.0,31.6647,31.6698,31.5836,31.614,251200.0
2005-03-01 12:55:00,62.32,62.37,62.32,62.33,155400.0,31.6089,31.6343,31.6089,31.614,155400.0
2005-03-01 13:00:00,62.34,62.34,62.27,62.3,135300.0,31.6191,31.6191,31.5836,31.5988,135300.0
2005-03-01 13:05:00,62.31,62.36,62.29,62.31,93000.0,31.6039,31.6292,31.5937,31.6039,93000.0
2005-03-01 13:10:00,62.3,62.3,62.2,62.2,150600.0,31.5988,31.5988,31.5481,31.5481,150600.0
2005-03-01 13:15:00,62.2,62.3,62.15,62.15,325700.0,31.5481,31.5988,31.5227,31.5227,325700.0
2005-03-01 13:20:00,62.15,62.23,62.09,62.21,314000.0,31.5227,31.5633,31.4923,31.5531,314000.0
2005-03-01 13:25:00,62.2,62.23,62.14,62.22,195100.0,31.5481,31.5633,31.5176,31.5582,195100.0
2005-03-01 13:30:00,62.22,62.29,62.2,62.25,263100.0,31.5582,31.5937,31.5481,31.5734,263100.0
2005-03-01 13:35:00,62.23,62.34,62.23,62.3,158500.0,31.5633,31.6191,31.5633,31.5988,158500.0
2005-03-01 13:40:00,62.28,62.32,62.19,62.2,172900.0,31.5886,31.6089,31.543,31.5481,172900.0
2005-03-01 13:45:00,62.2,62.23,62.15,62.15,446000.0,31.5481,31.5633,31.5227,31.5227,446000.0
2005-03-01 13:50:00,62.14,62.2,62.1,62.17,240300.0,31.5176,31.5481,31.4973,31.5328,240300.0
2005-03-01 13:55:00,62.17,62.2,62.15,62.18,138700.0,31.5328,31.5481,31.5227,31.5379,138700.0
2005-03-01 14:00:00,62.18,62.22,62.15,62.15,195200.0,31.5379,31.5582,31.5227,31.5227,195200.0
2005-03-01 14:05:00,62.15,62.17,62.11,62.13,181000.0,31.5227,31.5328,31.5024,31.5126,181000.0
2005-03-01 14:10:00,62.13,62.19,62.11,62.16,138200.0,31.5126,31.543,31.5024,31.5278,138200.0
2005-03-01 14:15:00,62.15,62.17,62.12,62.17,186000.0,31.5227,31.5328,31.5075,31.5328,186000.0
2005-03-01 14:20:00,62.17,62.3,62.12,62.15,321900.0,31.5328,31.5988,31.5075,31.5227,321900.0
2005-03-01 14:25:00,62.16,62.16,62.15,62.15,229400.0,31.5278,31.5278,31.5227,31.5227,229400.0
2005-03-01 14:30:00,62.15,62.17,62.15,62.15,166000.0,31.5227,31.5328,31.5227,31.5227,166000.0
2005-03-01 14:35:00,62.15,62.18,62.14,62.17,136500.0,31.5227,31.5379,31.5176,31.5328,136500.0
2005-03-01 14:40:00,62.17,62.18,62.13,62.14,221400.0,31.5328,31.5379,31.5126,31.5176,221400.0
2005-03-01 14:45:00,62.15,62.15,62.07,62.07,199900.0,31.5227,31.5227,31.4821,31.4821,199900.0
2005-03-01 14:50:00,62.07,62.12,62.07,62.09,199300.0,31.4821,31.5075,31.4821,31.4923,199300.0
2005-03-01 14:55:00,62.09,62.13,62.08,62.13,180200.0,31.4923,31.5126,31.4872,31.5126,180200.0
2005-03-01 15:00:00,62.12,62.2,62.12,62.17,249200.0,31.5075,31.5481,31.5075,31.5328,249200.0
2005-03-01 15:05:00,62.17,62.18,62.1,62.18,260800.0,31.5328,31.5379,31.4973,31.5379,260800.0
2005-03-01 15:10:00,62.19,62.22,62.16,62.19,275600.0,31.543,31.5582,31.5278,31.543,275600.0
2005-03-01 15:15:00,62.2,62.24,62.12,62.15,360200.0,31.5481,31.5683,31.5075,31.5227,360200.0
2005-03-01 15:20:00,62.14,62.2,62.13,62.17,184900.0,31.5176,31.5481,31.5126,31.5328,184900.0
2005-03-01 15:25:00,62.17,62.3,62.15,62.28,237600.0,31.5328,31.5988,31.5227,31.5886,237600.0
2005-03-01 15:30:00,62.3,62.4,62.22,62.25,516800.0,31.5988,31.6495,31.5582,31.5734,516800.0
2005-03-01 15:35:00,62.24,62.24,62.14,62.15,294900.0,31.5683,31.5683,31.5176,31.5227,294900.0
2005-03-01 15:40:00,62.14,62.15,62.03,62.08,613900.0,31.5176,31.5227,31.4618,31.4872,613900.0
2005-03-01 15:45:00,62.08,62.09,62.05,62.05,273700.0,31.4872,31.4923,31.472,31.472,273700.0
2005-03-01 15:50:00,62.05,62.05,61.99,62.0,647300.0,31.472,31.472,31.4415,31.4466,647300.0
2005-03-01 15:55:00,62.0,62.08,61.99,62.05,523000.0,31.4466,31.4872,31.4415,31.472,523000.0
2005-03-02 09:30:00,62.1,62.16,62.03,62.15,1084200.0,31.4973,31.5278,31.4618,31.5227,1084200.0
2005-03-02 09:35:00,62.14,62.7,62.14,62.65,669200.0,31.5176,31.8017,31.5176,31.7763,669200.0
2005-03-02 09:40:00,62.64,62.91,62.53,62.85,704200.0,31.7712,31.9082,31.7154,31.8777,704200.0
2005-03-02 09:45:00,62.88,63.09,62.75,63.07,830200.0,31.893,31.9995,31.827,31.9893,830200.0
2005-03-02 09:50:00,63.08,63.17,62.95,63.1,844000.0,31.9944,32.04,31.9285,32.0045,844000.0
2005-03-02 09:55:00,63.06,63.1,62.76,62.82,502400.0,31.9843,32.0045,31.8321,31.8625,502400.0
2005-03-02 10:00:00,62.8,62.85,62.63,62.7,534000.0,31.8524,31.8777,31.7662,31.8017,534000.0
2005-03-02 10:05:00,62.67,62.72,62.55,62.64,364100.0,31.7864,31.8118,31.7256,31.7712,364100.0
2005-03-02 10:10:00,62.64,62.78,62.64,62.7,321700.0,31.7712,31.8422,31.7712,31.8017,321700.0
2005-03-02 10:15:00,62.7,62.7,62.6,62.68,175900.0,31.8017,31.8017,31.7509,31.7915,175900.0
2005-03-02 10:20:00,62.67,62.69,62.57,62.58,245700.0,31.7864,31.7966,31.7357,31.7408,245700.0
2005-03-02 10:25:00,62.57,62.6,62.47,62.6,339600.0,31.7357,31.7509,31.685,31.7509,339600.0
2005-03-02 10:30:00,62.6,62.7,62.33,62.35,547200.0,31.7509,31.8017,31.614,31.6241,547200.0
2005-03-02 10:35:00,62.36,62.73,62.34,62.68,456400.0,31.6292,31.8169,31.6191,31.7915,456400.0
2005-03-02 10:40:00,62.67,62.81,62.6,62.6,448200.0,31.7864,31.8575,31.7509,31.7509,448200.0
2005-03-02 10:45:00,62.6,62.62,62.45,62.45,230200.0,31.7509,31.7611,31.6749,31.6749,230200.0
2005-03-02 10:50:00,62.46,62.46,62.32,62.38,284500.0,31.6799,31.6799,31.6089,31.6394,284500.0
2005-03-02 10:55:00,62.37,62.4,62.24,62.27,371900.0,31.6343,31.6495,31.5683,31.5836,371900.0
2005-03-02 11:00:00,62.27,62.3,62.18,62.29,384400.0,31.5836,31.5988,31.5379,31.5937,384400.0
2005-03-02 11:05:00,62.28,62.42,62.26,62.41,316800.0,31.5886,31.6596,31.5785,31.6546,316800.0
2005-03-02 11:10:00,62.42,62.64,62.41,62.53,322400.0,31.6596,31.7712,31.6546,31.7154,322400.0
2005-03-02 11:15:00,62.51,62.73,62.5,62.66,483200.0,31.7053,31.8169,31.7002,31.7814,483200.0
2005-03-02 11:20:00,62.65,62.73,62.57,62.62,212200.0,31.7763,31.8169,31.7357,31.7611,212200.0
2005-03-02 11:25:00,62.62,62.62,62.53,62.55,137900.0,31.7611,31.7611,31.7154,31.7256,137900.0
2005-03-02 11:30:00,62.55,62.55,62.42,62.44,192600.0,31.7256,31.7256,31.6596,31.6698,192600.0
2005-03-02 11:35:00,62.45,62.48,62.3,62.31,185700.0,31.6749,31.6901,31.5988,31.6039,185700.0
2005-03-02 11:40:00,62.31,62.43,62.29,62.41,173400.0,31.6039,31.6647,31.5937,31.6546,173400.0
2005-03-02 11:45:00,62.42,62.51,62.36,62.37,155600.0,31.6596,31.7053,31.6292,31.6343,155600.0
2005-03-02 11:50:00,62.38,62.39,62.33,62.39,96100.0,31.6394,31.6444,31.614,31.6444,96100.0
2005-03-02 11:55:00,62.4,62.41,62.31,62.39,120800.0,31.6495,31.6546,31.6039,31.6444,120800.0
2005-03-02 12:00:00,62.39,62.44,62.34,62.38,130700.0,31.6444,31.6698,31.6191,31.6394,130700.0
2005-03-02 12:05:00,62.37,62.45,62.37,62.39,116800.0,31.6343,31.6749,31.6343,31.6444,116800.0
2005-03-02 12:10:00,62.38,62.41,62.35,62.38,110200.0,31.6394,31.6546,31.6241,31.6394,110200.0
2005-03-02 12:15:00,62.38,62.4,62.35,62.4,120100.0,31.6394,31.6495,31.6241,31.6495,120100.0
2005-03-02 12:20:00,62.39,62.62,62.39,62.55,256000.0,31.6444,31.7611,31.6444,31.7256,256000.0
2005-03-02 12:25:00,62.55,62.55,62.41,62.49,164400.0,31.7256,31.7256,31.6546,31.6951,164400.0
2005-03-02 12:30:00,62.47,62.49,62.4,62.42,93700.0,31.685,31.6951,31.6495,31.6596,93700.0
2005-03-02 12:35:00,62.42,62.42,62.36,62.36,84700.0,31.6596,31.6596,31.6292,31.6292,84700.0
2005-03-02 12:40:00,62.35,62.39,62.28,62.36,186100.0,31.6241,31.6444,31.5886,31.6292,186100.0
2005-03-02 12:45:00,62.36,62.41,62.36,62.39,60600.0,31.6292,31.6546,31.6292,31.6444,60600.0
2005-03-02 12:50:00,62.4,62.4,62.34,62.37,73700.0,31.6495,31.6495,31.6191,31.6343,73700.0
2005-03-02 12:55:00,62.37,62.44,62.37,62.38,102100.0,31.6343,31.6698,31.6343,31.6394,102100.0
2005-03-02 13:00:00,62.38,62.4,62.34,62.38,99200.0,31.6394,31.6495,31.6191,31.6394,99200.0
2005-03-02 13:05:00,62.38,62.42,62.35,62.39,103700.0,31.6394,31.6596,31.6241,31.6444,103700.0
2005-03-02 13:10:00,62.4,62.53,62.36,62.51,134800.0,31.6495,31.7154,31.6292,31.7053,134800.0
2005-03-02 13:15:00,62.5,62.69,62.48,62.68,204000.0,31.7002,31.7966,31.6901,31.7915,204000.0
2005-03-02 13:20:00,62.69,62.75,62.65,62.71,252400.0,31.7966,31.827,31.7763,31.8067,252400.0
2005-03-02 13:25:00,62.7,62.77,62.67,62.68,227700.0,31.8017,31.8372,31.7864,31.7915,227700.0
2005-03-02 13:30:00,62.67,62.75,62.66,62.66,149000.0,31.7864,31.827,31.7814,31.7814,149000.0
2005-03-02 13:35:00,62.67,62.74,62.67,62.68,123000.0,31.7864,31.8219,31.7864,31.7915,123000.0
2005-03-02 13:40:00,62.68,62.68,62.51,62.52,144300.0,31.7915,31.7915,31.7053,31.7104,144300.0
2005-03-02 13:45:00,62.53,62.53,62.43,62.48,161700.0,31.7154,31.7154,31.6647,31.6901,161700.0
2005-03-02 13:50:00,62.49,62.49,62.25,62.27,301200.0,31.6951,31.6951,31.5734,31.5836,301200.0
2005-03-02 13:55:00,62.26,62.49,62.25,62.45,224300.0,31.5785,31.6951,31.5734,31.6749,224300.0
2005-03-02 14:00:00,62.43,62.57,62.39,62.39,269400.0,31.6647,31.7357,31.6444,31.6444,269400.0
2005-03-02 14:05:00,62.39,62.47,62.34,62.35,153400.0,31.6444,31.685,31.6191,31.6241,153400.0
2005-03-02 14:10:00,62.35,62.36,62.26,62.32,270000.0,31.6241,31.6292,31.5785,31.6089,270000.0
2005-03-02 14:15:00,62.31,62.33,62.19,62.19,271400.0,31.6039,31.614,31.543,31.543,271400.0
2005-03-02 14:20:00,62.19,62.26,62.17,62.22,282500.0,31.543,31.5785,31.5328,31.5582,282500.0
2005-03-02 14:25:00,62.21,62.4,62.19,62.34,213300.0,31.5531,31.6495,31.543,31.6191,213300.0
2005-03-02 14:30:00,62.35,62.39,62.3,62.31,179200.0,31.6241,31.6444,31.5988,31.6039,179200.0
2005-03-02 14:35:00,62.3,62.32,62.13,62.27,309100.0,31.5988,31.6089,31.5126,31.5836,309100.0
2005-03-02 14:40:00,62.27,62.29,62.19,62.22,222000.0,31.5836,31.5937,31.543,31.5582,222000.0
2005-03-02 14:45:00,62.2,62.2,62.1,62.11,227300.0,31.5481,31.5481,31.4973,31.5024,227300.0
2005-03-02 14:50:00,62.1,62.14,62.06,62.11,247800.0,31.4973,31.5176,31.4771,31.5024,247800.0
2005-03-02 14:55:00,62.12,62.23,62.09,62.16,175300.0,31.5075,31.5633,31.4923,31.5278,175300.0
2005-03-02 15:00:00,62.16,62.24,62.15,62.22,148700.0,31.5278,31.5683,31.5227,31.5582,148700.0
2005-03-02 15:05:00,62.22,62.45,62.2,62.43,221400.0,31.5582,31.6749,31.5481,31.6647,221400.0
2005-03-02 15:10:00,62.42,62.5,62.4,62.43,364300.0,31.6596,31.7002,31.6495,31.6647,364300.0
2005-03-02 15:15:00,62.43,62.44,62.36,62.37,209300.0,31.6647,31.6698,31.6292,31.6343,209300.0
2005-03-02 15:20:00,62.37,62.41,62.3,62.41,278500.0,31.6343,31.6546,31.5988,31.6546,278500.0
2005-03-02 15:25:00,62.41,62.55,62.41,62.53,227900.0,31.6546,31.7256,31.6546,31.7154,227900.0
2005-03-02 15:30:00,62.54,62.65,62.47,62.56,349600.0,31.7205,31.7763,31.685,31.7307,349600.0
2005-03-02 15:35:00,62.56,62.6,62.48,62.6,281400.0,31.7307,31.7509,31.6901,31.7509,281400.0
2005-03-02 15:40:00,62.6,62.69,62.54,62.68,382800.0,31.7509,31.7966,31.7205,31.7915,382800.0
2005-03-02 15:45:00,62.67,62.74,62.66,62.69,375300.0,31.7864,31.8219,31.7814,31.7966,375300.0
2005-03-02 15:50:00,62.69,62.72,62.65,62.66,357100.0,31.7966,31.8118,31.7763,31.7814,357100.0
2005-03-02 15:55:00,62.67,62.76,62.6,62.67,500800.0,31.7864,31.8321,31.7509,31.7864,500800.0
2005-03-03 09:30:00,62.7,63.0,62.6,62.7,967100.0,31.8017,31.9538,31.7509,31.8017,967100.0
2005-03-03 09:35:00,62.7,62.71,62.49,62.49,466800.0,31.8017,31.8067,31.6951,31.6951,466800.0
2005-03-03 09:40:00,62.46,62.65,62.42,62.65,575600.0,31.6799,31.7763,31.6596,31.7763,575600.0
2005-03-03 09:45:00,62.63,62.85,62.61,62.8,385500.0,31.7662,31.8777,31.756,31.8524,385500.0
2005-03-03 09:50:00,62.84,62.95,62.78,62.83,501000.0,31.8727,31.9285,31.8422,31.8676,501000.0
2005-03-03 09:55:00,62.83,62.85,62.73,62.77,532000.0,31.8676,31.8777,31.8169,31.8372,532000.0
2005-03-03 10:00:00,62.76,62.78,62.55,62.55,423600.0,31.8321,31.8422,31.7256,31.7256,423600.0
2005-03-03 10:05:00,62.56,62.7,62.54,62.69,507400.0,31.7307,31.8017,31.7205,31.7966,507400.0
2005-03-03 10:10:00,62.7,62.9,62.69,62.86,317600.0,31.8017,31.9031,31.7966,31.8828,317600.0
2005-03-03 10:15:00,62.85,62.9,62.8,62.86,313100.0,31.8777,31.9031,31.8524,31.8828,313100.0
2005-03-03 10:20:00,62.85,62.93,62.6,62.61,262100.0,31.8777,31.9183,31.7509,31.756,262100.0
2005-03-03 10:25:00,62.6,62.72,62.6,62.68,458700.0,31.7509,31.8118,31.7509,31.7915,458700.0
2005-03-03 10:30:00,62.68,62.75,62.62,62.73,357300.0,31.7915,31.827,31.7611,31.8169,357300.0
2005-03-03 10:35:00,62.73,62.73,62.6,62.63,286200.0,31.8169,31.8169,31.7509,31.7662,286200.0
2005-03-03 10:40:00,62.59,62.7,62.56,62.69,309300.0,31.7459,31.8017,31.7307,31.7966,309300.0
2005-03-03 10:45:00,62.67,62.77,62.65,62.66,373800.0,31.7864,31.8372,31.7763,31.7814,373800.0
2005-03-03 10:50:00,62.67,62.78,62.65,62.77,239300.0,31.7864,31.8422,31.7763,31.8372,239300.0
2005-03-03 10:55:00,62.76,62.82,62.75,62.8,229000.0,31.8321,31.8625,31.827,31.8524,229000.0
2005-03-03 11:00:00,62.79,62.8,62.69,62.71,172600.0,31.8473,31.8524,31.7966,31.8067,172600.0
2005-03-03 11:05:00,62.72,62.77,62.64,62.65,181200.0,31.8118,31.8372,31.7712,31.7763,181200.0
2005-03-03 11:10:00,62.65,62.74,62.64,62.67,113500.0,31.7763,31.8219,31.7712,31.7864,113500.0
2005-03-03 11:15:00,62.68,62.7,62.61,62.64,132000.0,31.7915,31.8017,31.756,31.7712,132000.0
2005-03-03 11:20:00,62.64,62.67,62.55,62.63,164100.0,31.7712,31.7864,31.7256,31.7662,164100.0
2005-03-03 11:25:00,62.63,62.64,62.55,62.57,119900.0,31.7662,31.7712,31.7256,31.7357,119900.0
2005-03-03 11:30:00,62.57,62.6,62.52,62.57,218400.0,31.7357,31.7509,31.7104,31.7357,218400.0
2005-03-03 11:35:00,62.57,62.62,62.54,62.59,152000.0,31.7357,31.7611,31.7205,31.7459,152000.0
2005-03-03 11:40:00,62.58,62.63,62.56,62.62,107000.0,31.7408,31.7662,31.7307,31.7611,107000.0
2005-03-03 11:45:00,62.62,62.63,62.48,62.49,185200.0,31.7611,31.7662,31.6901,31.6951,185200.0
2005-03-03 11:50:00,62.49,62.55,61.51,62.44,296500.0,31.6951,31.7256,31.1981,31.6698,296500.0
2005-03-03 11:55:00,62.44,62.45,62.3,62.41,294500.0,31.6698,31.6749,31.5988,31.6546,294500.0
2005-03-03 12:00:00,62.41,62.55,62.41,62.51,231000.0,31.6546,31.7256,31.6546,31.7053,231000.0
2005-03-03 12:05:00,62.5,62.57,62.49,62.54,111500.0,31.7002,31.7357,31.6951,31.7205,111500.0
2005-03-03 12:10:00,62.54,62.67,62.49,62.67,196900.0,31.7205,31.7864,31.6951,31.7864,196900.0
2005-03-03 12:15:00,62.67,62.68,62.58,62.66,96300.0,31.7864,31.7915,31.7408,31.7814,96300.0
2005-03-03 12:20:00,62.66,62.7,62.62,62.7,132100.0,31.7814,31.8017,31.7611,31.8017,132100.0
2005-03-03 12:25:00,62.71,62.8,62.7,62.76,215200.0,31.8067,31.8524,31.8017,31.8321,215200.0
2005-03-03 12:30:00,62.76,62.82,62.7,62.74,243900.0,31.8321,31.8625,31.8017,31.8219,243900.0
2005-03-03 12:35:00,62.76,62.78,62.73,62.75,230800.0,31.8321,31.8422,31.8169,31.827,230800.0
2005-03-03 12:40:00,62.75,62.8,62.69,62.7,129800.0,31.827,31.8524,31.7966,31.8017,129800.0
2005-03-03 12:45:00,62.71,62.75,62.55,62.57,177300.0,31.8067,31.827,31.7256,31.7357,177300.0
2005-03-03 12:50:00,62.56,62.6,62.5,62.59,138200.0,31.7307,31.7509,31.7002,31.7459,138200.0
2005-03-03 12:55:00,62.6,62.61,62.53,62.56,149700.0,31.7509,31.756,31.7154,31.7307,149700.0
2005-03-03 13:00:00,62.55,62.59,62.54,62.59,131400.0,31.7256,31.7459,31.7205,31.7459,131400.0
2005-03-03 13:05:00,62.59,62.74,62.57,62.68,197600.0,31.7459,31.8219,31.7357,31.7915,197600.0
2005-03-03 13:10:00,62.69,62.8,62.69,62.73,160200.0,31.7966,31.8524,31.7966,31.8169,160200.0
2005-03-03 13:15:00,62.74,62.84,62.74,62.76,184600.0,31.8219,31.8727,31.8219,31.8321,184600.0
2005-03-03 13:20:00,62.77,62.81,62.75,62.8,48600.0,31.8372,31.8575,31.827,31.8524,48600.0
2005-03-03 13:25:00,62.8,62.81,62.75,62.79,127000.0,31.8524,31.8575,31.827,31.8473,127000.0
2005-03-03 13:30:00,62.79,62.85,62.79,62.84,137500.0,31.8473,31.8777,31.8473,31.8727,137500.0
2005-03-03 13:35:00,62.83,62.86,62.81,62.85,96200.0,31.8676,31.8828,31.8575,31.8777,96200.0
2005-03-03 13:40:00,62.84,62.9,62.82,62.87,303800.0,31.8727,31.9031,31.8625,31.8879,303800.0
2005-03-03 13:45:00,62.87,62.94,62.86,62.93,154100.0,31.8879,31.9234,31.8828,31.9183,154100.0
2005-03-03 13:50:00,62.94,62.98,62.89,62.97,250700.0,31.9234,31.9437,31.898,31.9386,250700.0
2005-03-03 13:55:00,62.97,63.05,62.95,62.97,302700.0,31.9386,31.9792,31.9285,31.9386,302700.0
2005-03-03 14:00:00,62.97,62.98,62.86,62.91,140500.0,31.9386,31.9437,31.8828,31.9082,140500.0
2005-03-03 14:05:00,62.93,62.93,62.83,62.88,165200.0,31.9183,31.9183,31.8676,31.893,165200.0
2005-03-03 14:10:00,62.89,62.89,62.76,62.8,238800.0,31.898,31.898,31.8321,31.8524,238800.0
2005-03-03 14:15:00,62.79,62.83,62.71,62.76,180100.0,31.8473,31.8676,31.8067,31.8321,180100.0
2005-03-03 14:20:00,62.75,62.94,62.73,62.9,236400.0,31.827,31.9234,31.8169,31.9031,236400.0
2005-03-03 14:25:00,62.91,62.91,62.84,62.87,169900.0,31.9082,31.9082,31.8727,31.8879,169900.0
2005-03-03 14:30:00,62.87,62.92,62.83,62.89,144600.0,31.8879,31.9132,31.8676,31.898,144600.0
2005-03-03 14:35:00,62.88,62.89,62.84,62.88,115300.0,31.893,31.898,31.8727,31.893,115300.0
2005-03-03 14:40:00,62.88,62.91,62.85,62.86,112600.0,31.893,31.9082,31.8777,31.8828,112600.0
2005-03-03 14:45:00,62.86,62.92,62.84,62.92,82200.0,31.8828,31.9132,31.8727,31.9132,82200.0
2005-03-03 14:50:00,62.92,62.97,62.86,62.96,157900.0,31.9132,31.9386,31.8828,31.9335,157900.0
2005-03-03 14:55:00,62.96,63.04,62.94,63.03,161300.0,31.9335,31.9741,31.9234,31.969,161300.0
2005-03-03 15:00:00,63.03,63.04,62.97,63.02,112000.0,31.969,31.9741,31.9386,31.964,112000.0
2005-03-03 15:05:00,63.02,63.09,62.94,62.98,211900.0,31.964,31.9995,31.9234,31.9437,211900.0
2005-03-03 15:10:00,62.98,63.08,62.97,62.97,197300.0,31.9437,31.9944,31.9386,31.9386,197300.0
2005-03-03 15:15:00,62.97,62.97,62.88,62.91,128700.0,31.9386,31.9386,31.893,31.9082,128700.0
2005-03-03 15:20:00,62.91,62.93,62.88,62.9,102900.0,31.9082,31.9183,31.893,31.9031,102900.0
2005-03-03 15:25:00,62.89,63.0,62.89,62.99,160300.0,31.898,31.9538,31.898,31.9487,160300.0
2005-03-03 15:30:00,63.0,63.0,62.93,62.96,177700.0,31.9538,31.9538,31.9183,31.9335,177700.0
2005-03-03 15:35:00,62.95,63.02,62.94,62.97,280800.0,31.9285,31.964,31.9234,31.9386,280800.0
2005-03-03 15:40:00,62.99,63.05,62.97,63.05,247800.0,31.9487,31.9792,31.9386,31.9792,247800.0
2005-03-03 15:45:00,63.05,63.11,63.01,63.1,267300.0,31.9792,32.0096,31.9589,32.0045,267300.0
2005-03-03 15:50:00,63.1,63.13,63.06,63.07,398200.0,32.0045,32.0198,31.9843,31.9893,398200.0
2005-03-03 15:55:00,63.07,63.08,63.03,63.03,353700.0,31.9893,31.9944,31.969,31.969,353700.0
2005-03-04 09:30:00,63.12,63.24,63.06,63.1,929700.0,32.0147,32.0756,31.9843,32.0045,929700.0
2005-03-04 09:35:00,63.1,63.11,62.9,62.92,444700.0,32.0045,32.0096,31.9031,31.9132,444700.0
2005-03-04 09:40:00,62.92,62.97,62.78,62.79,282200.0,31.9132,31.9386,31.8422,31.8473,282200.0
2005-03-04 09:45:00,62.8,62.9,62.76,62.82,487200.0,31.8524,31.9031,31.8321,31.8625,487200.0
2005-03-04 09:50:00,62.86,62.95,62.75,62.8,394300.0,31.8828,31.9285,31.827,31.8524,394300.0
2005-03-04 09:55:00,62.8,62.99,62.79,62.93,346300.0,31.8524,31.9487,31.8473,31.9183,346300.0
2005-03-04 10:00:00,62.92,63.0,62.85,62.99,397500.0,31.9132,31.9538,31.8777,31.9487,397500.0
2005-03-04 10:05:00,62.97,63.0,62.75,62.76,443400.0,31.9386,31.9538,31.827,31.8321,443400.0
2005-03-04 10:10:00,62.77,62.86,62.76,62.86,196100.0,31.8372,31.8828,31.8321,31.8828,196100.0
2005-03-04 10:15:00,62.85,62.88,62.81,62.82,173200.0,31.8777,31.893,31.8575,31.8625,173200.0
2005-03-04 10:20:00,62.82,62.99,62.81,62.92,303700.0,31.8625,31.9487,31.8575,31.9132,303700.0
2005-03-04 10:25:00,62.91,62.92,62.8,62.88,271900.0,31.9082,31.9132,31.8524,31.893,271900.0
2005-03-04 10:30:00,62.87,62.96,62.84,62.96,192200.0,31.8879,31.9335,31.8727,31.9335,192200.0
2005-03-04 10:35:00,62.95,63.15,62.92,63.09,456000.0,31.9285,32.0299,31.9132,31.9995,456000.0
2005-03-04 10:40:00,63.09,63.1,63.0,63.0,291900.0,31.9995,32.0045,31.9538,31.9538,291900.0
2005-03-04 10:45:00,63.01,63.09,62.97,63.07,356100.0,31.9589,31.9995,31.9386,31.9893,356100.0
2005-03-04 10:50:00,63.06,63.07,62.91,62.93,221000.0,31.9843,31.9893,31.9082,31.9183,221000.0
2005-03-04 10:55:00,62.92,63.05,62.92,62.94,119200.0,31.9132,31.9792,31.9132,31.9234,119200.0
2005-03-04 11:00:00,62.95,63.05,62.94,63.04,177500.0,31.9285,31.9792,31.9234,31.9741,177500.0
2005-03-04 11:05:00,63.06,63.15,63.04,63.15,316800.0,31.9843,32.0299,31.9741,32.0299,316800.0
2005-03-04 11:10:00,63.16,63.31,63.15,63.3,381700.0,32.035,32.1111,32.0299,32.106,381700.0
2005-03-04 11:15:00,63.29,63.43,63.29,63.41,294800.0,32.1009,32.1719,32.1009,32.1618,294800.0
2005-03-04 11:20:00,63.4,63.41,63.33,63.36,245600.0,32.1567,32.1618,32.1212,32.1364,245600.0
2005-03-04 11:25:00,63.36,63.54,63.34,63.53,346300.0,32.1364,32.2277,32.1263,32.2226,346300.0
2005-03-04 11:30:00,63.52,63.83,63.52,63.81,372100.0,32.2176,32.3748,32.2176,32.3647,372100.0
2005-03-04 11:35:00,63.8,63.91,63.7,63.72,450500.0,32.3596,32.4154,32.3089,32.319,450500.0
2005-03-04 11:40:00,63.71,63.85,63.66,63.77,383600.0,32.3139,32.3849,32.2886,32.3444,383600.0
2005-03-04 11:45:00,63.77,63.93,63.75,63.92,267800.0,32.3444,32.4255,32.3342,32.4204,267800.0
2005-03-04 11:50:00,63.92,63.94,63.84,63.89,305000.0,32.4204,32.4306,32.3799,32.4052,305000.0
2005-03-04 11:55:00,63.9,63.91,63.8,63.81,128500.0,32.4103,32.4154,32.3596,32.3647,128500.0
2005-03-04 12:00:00,63.8,63.83,63.79,63.8,122700.0,32.3596,32.3748,32.3545,32.3596,122700.0
2005-03-04 12:05:00,63.79,63.81,63.75,63.75,124700.0,32.3545,32.3647,32.3342,32.3342,124700.0
2005-03-04 12:10:00,63.76,63.76,63.7,63.7,125200.0,32.3393,32.3393,32.3089,32.3089,125200.0
2005-03-04 12:15:00,63.7,63.87,63.7,63.82,140800.0,32.3089,32.3951,32.3089,32.3697,140800.0
2005-03-04 12:20:00,63.82,63.93,63.81,63.88,256500.0,32.3697,32.4255,32.3647,32.4002,256500.0
2005-03-04 12:25:00,63.86,63.86,63.79,63.79,223600.0,32.39,32.39,32.3545,32.3545,223600.0
2005-03-04 12:30:00,63.79,63.87,63.75,63.77,156900.0,32.3545,32.3951,32.3342,32.3444,156900.0
2005-03-04 12:35:00,63.77,63.92,63.77,63.92,137500.0,32.3444,32.4204,32.3444,32.4204,137500.0
2005-03-04 12:40:00,63.92,63.93,63.88,63.9,120200.0,32.4204,32.4255,32.4002,32.4103,120200.0
2005-03-04 12:45:00,63.9,63.94,63.83,63.87,100000.0,32.4103,32.4306,32.3748,32.3951,100000.0
2005-03-04 12:50:00,63.87,63.98,63.87,63.87,203000.0,32.3951,32.4509,32.3951,32.3951,203000.0
2005-03-04 12:55:00,63.86,63.9,63.85,63.88,193200.0,32.39,32.4103,32.3849,32.4002,193200.0
2005-03-04 13:00:00,63.88,63.95,63.7,63.89,232500.0,32.4002,32.4357,32.3089,32.4052,232500.0
2005-03-04 13:05:00,63.9,63.9,63.76,63.76,161900.0,32.4103,32.4103,32.3393,32.3393,161900.0
2005-03-04 13:10:00,63.76,63.77,63.67,63.69,199800.0,32.3393,32.3444,32.2936,32.3038,199800.0
2005-03-04 13:15:00,63.69,63.71,63.67,63.69,163700.0,32.3038,32.3139,32.2936,32.3038,163700.0
2005-03-04 13:20:00,63.69,63.75,63.66,63.75,162900.0,32.3038,32.3342,32.2886,32.3342,162900.0
2005-03-04 13:25:00,63.75,63.82,63.72,63.74,171300.0,32.3342,32.3697,32.319,32.3292,171300.0
2005-03-04 13:30:00,63.74,63.78,63.71,63.73,144300.0,32.3292,32.3494,32.3139,32.3241,144300.0
2005-03-04 13:35:00,63.73,63.82,63.72,63.8,106000.0,32.3241,32.3697,32.319,32.3596,106000.0
2005-03-04 13:40:00,63.78,63.88,63.76,63.86,168400.0,32.3494,32.4002,32.3393,32.39,168400.0
2005-03-04 13:45:00,63.86,63.92,63.81,63.81,187800.0,32.39,32.4204,32.3647,32.3647,187800.0
2005-03-04 13:50:00,63.82,63.96,63.78,63.9,281600.0,32.3697,32.4407,32.3494,32.4103,281600.0
2005-03-04 13:55:00,63.91,63.99,63.86,63.97,217800.0,32.4154,32.456,32.39,32.4458,217800.0
2005-03-04 14:00:00,63.96,64.01,63.92,63.94,300900.0,32.4407,32.4661,32.4204,32.4306,300900.0
2005-03-04 14:05:00,63.94,63.95,63.9,63.92,118200.0,32.4306,32.4357,32.4103,32.4204,118200.0
2005-03-04 14:10:00,63.92,63.97,63.85,63.87,155600.0,32.4204,32.4458,32.3849,32.3951,155600.0
2005-03-04 14:15:00,63.86,63.93,63.84,63.9,177500.0,32.39,32.4255,32.3799,32.4103,177500.0
2005-03-04 14:20:00,63.9,63.91,63.86,63.88,97000.0,32.4103,32.4154,32.39,32.4002,97000.0
2005-03-04 14:25:00,63.88,63.89,63.81,63.83,198100.0,32.4002,32.4052,32.3647,32.3748,198100.0
2005-03-04 14:30:00,63.83,63.86,63.8,63.84,137000.0,32.3748,32.39,32.3596,32.3799,137000.0
2005-03-04 14:35:00,63.85,63.85,63.73,63.73,140900.0,32.3849,32.3849,32.3241,32.3241,140900.0
2005-03-04 14:40:00,63.73,63.74,63.63,63.65,186600.0,32.3241,32.3292,32.2734,32.2835,186600.0
2005-03-04 14:45:00,63.66,63.71,63.63,63.68,367400.0,32.2886,32.3139,32.2734,32.2987,367400.0
2005-03-04 14:50:00,63.69,63.76,63.67,63.74,184800.0,32.3038,32.3393,32.2936,32.3292,184800.0
2005-03-04 14:55:00,63.74,63.74,63.65,63.73,212800.0,32.3292,32.3292,32.2835,32.3241,212800.0
2005-03-04 15:00:00,63.73,63.76,63.72,63.75,108900.0,32.3241,32.3393,32.319,32.3342,108900.0
2005-03-04 15:05:00,63.75,63.78,63.73,63.74,149000.0,32.3342,32.3494,32.3241,32.3292,149000.0
2005-03-04 15:10:00,63.74,63.75,63.72,63.72,108000.0,32.3292,32.3342,32.319,32.319,108000.0
2005-03-04 15:15:00,63.72,63.82,63.72,63.79,229700.0,32.319,32.3697,32.319,32.3545,229700.0
2005-03-04 15:20:00,63.79,63.82,63.75,63.76,122600.0,32.3545,32.3697,32.3342,32.3393,122600.0
2005-03-04 15:25:00,63.75,63.86,63.74,63.83,221600.0,32.3342,32.39,32.3292,32.3748,221600.0
2005-03-04 15:30:00,63.84,63.85,63.77,63.77,166900.0,32.3799,32.3849,32.3444,32.3444,166900.0
2005-03-04 15:35:00,63.77,63.8,63.73,63.73,220700.0,32.3444,32.3596,32.3241,32.3241,220700.0
2005-03-04 15:40:00,63.74,63.75,63.62,63.65,243300.0,32.3292,32.3342,32.2683,32.2835,243300.0
2005-03-04 15:45:00,63.64,63.68,63.6,63.67,275700.0,32.2784,32.2987,32.2581,32.2936,275700.0
2005-03-04 15:50:00,63.67,63.67,63.57,63.57,218700.0,32.2936,32.2936,32.2429,32.2429,218700.0
2005-03-04 15:55:00,63.58,63.6,63.55,63.57,460200.0,32.248,32.2581,32.2328,32.2429,460200.0
2005-03-07 09:30:00,63.58,63.58,63.25,63.32,543800.0,32.248,32.248,32.0806,32.1161,543800.0
2005-03-07 09:35:00,63.32,63.4,63.14,63.25,313500.0,32.1161,32.1567,32.0248,32.0806,313500.0
2005-03-07 09:40:00,63.27,63.54,63.2,63.52,270600.0,32.0908,32.2277,32.0553,32.2176,270600.0
2005-03-07 09:45:00,63.41,63.6,63.35,63.35,233400.0,32.1618,32.2581,32.1313,32.1313,233400.0
2005-03-07 09:50:00,63.34,63.35,63.2,63.3,320700.0,32.1263,32.1313,32.0553,32.106,320700.0
2005-03-07 09:55:00,63.3,63.41,63.23,63.32,239700.0,32.106,32.1618,32.0705,32.1161,239700.0
2005-03-07 10:00:00,63.31,63.33,63.22,63.28,253200.0,32.1111,32.1212,32.0654,32.0958,253200.0
2005-03-07 10:05:00,63.27,63.28,63.2,63.21,166300.0,32.0908,32.0958,32.0553,32.0603,166300.0
2005-03-07 10:10:00,63.21,63.27,63.15,63.25,306900.0,32.0603,32.0908,32.0299,32.0806,306900.0
2005-03-07 10:15:00,63.26,63.26,63.07,63.09,234300.0,32.0857,32.0857,31.9893,31.9995,234300.0
2005-03-07 10:20:00,63.08,63.15,62.95,63.02,315700.0,31.9944,32.0299,31.9285,31.964,315700.0
2005-03-07 10:25:00,63.0,63.02,62.8,62.81,273800.0,31.9538,31.964,31.8524,31.8575,273800.0
2005-03-07 10:30:00,62.8,62.9,62.76,62.77,238300.0,31.8524,31.9031,31.8321,31.8372,238300.0
2005-03-07 10:35:00,62.76,62.79,62.58,62.65,312100.0,31.8321,31.8473,31.7408,31.7763,312100.0
2005-03-07 10:40:00,62.65,62.7,62.61,62.67,251600.0,31.7763,31.8017,31.756,31.7864,251600.0
2005-03-07 10:45:00,62.66,62.74,62.66,62.73,369200.0,31.7814,31.8219,31.7814,31.8169,369200.0
2005-03-07 10:50:00,62.73,62.85,62.73,62.79,317600.0,31.8169,31.8777,31.8169,31.8473,317600.0
2005-03-07 10:55:00,62.79,62.84,62.74,62.79,229700.0,31.8473,31.8727,31.8219,31.8473,229700.0
2005-03-07 11:00:00,62.79,62.81,62.74,62.78,447800.0,31.8473,31.8575,31.8219,31.8422,447800.0
2005-03-07 11:05:00,62.79,62.79,62.7,62.74,199200.0,31.8473,31.8473,31.8017,31.8219,199200.0
2005-03-07 11:10:00,62.74,62.87,62.72,62.81,220800.0,31.8219,31.8879,31.8118,31.8575,220800.0
2005-03-07 11:15:00,62.8,62.8,62.72,62.72,169900.0,31.8524,31.8524,31.8118,31.8118,169900.0
2005-03-07 11:20:00,62.72,62.83,62.72,62.77,130000.0,31.8118,31.8676,31.8118,31.8372,130000.0
2005-03-07 11:25:00,62.77,62.86,62.71,62.85,167000.0,31.8372,31.8828,31.8067,31.8777,167000.0
2005-03-07 11:30:00,62.85,62.9,62.76,62.88,175200.0,31.8777,31.9031,31.8321,31.893,175200.0
2005-03-07 11:35:00,62.9,62.99,62.9,62.95,241500.0,31.9031,31.9487,31.9031,31.9285,241500.0
2005-03-07 11:40:00,62.96,62.96,62.86,62.92,188000.0,31.9335,31.9335,31.8828,31.9132,188000.0
2005-03-07 11:45:00,62.93,62.93,62.88,62.89,203300.0,31.9183,31.9183,31.893,31.898,203300.0
2005-03-07 11:50:00,62.89,62.9,62.84,62.87,163500.0,31.898,31.9031,31.8727,31.8879,163500.0
2005-03-07 11:55:00,62.87,62.95,62.86,62.88,156300.0,31.8879,31.9285,31.8828,31.893,156300.0
2005-03-07 12:00:00,62.89,62.94,62.86,62.9,108200.0,31.898,31.9234,31.8828,31.9031,108200.0
2005-03-07 12:05:00,62.9,62.95,62.87,62.87,87900.0,31.9031,31.9285,31.8879,31.8879,87900.0
2005-03-07 12:10:00,62.87,62.94,62.85,62.89,133800.0,31.8879,31.9234,31.8777,31.898,133800.0
2005-03-07 12:15:00,62.89,62.91,62.86,62.89,126300.0,31.898,31.9082,31.8828,31.898,126300.0
2005-03-07 12:20:00,62.9,62.94,62.88,62.93,113000.0,31.9031,31.9234,31.893,31.9183,113000.0
2005-03-07 12:25:00,62.94,62.97,62.92,62.96,163500.0,31.9234,31.9386,31.9132,31.9335,163500.0
2005-03-07 12:30:00,62.96,62.98,62.91,62.93,141800.0,31.9335,31.9437,31.9082,31.9183,141800.0
2005-03-07 12:35:00,62.93,62.99,62.85,62.86,162900.0,31.9183,31.9487,31.8777,31.8828,162900.0
2005-03-07 12:40:00,62.85,62.92,62.81,62.89,134300.0,31.8777,31.9132,31.8575,31.898,134300.0
2005-03-07 12:45:00,62.88,62.89,62.85,62.87,43800.0,31.893,31.898,31.8777,31.8879,43800.0
2005-03-07 12:50:00,62.87,62.91,62.85,62.87,70000.0,31.8879,31.9082,31.8777,31.8879,70000.0
2005-03-07 12:55:00,62.87,62.92,62.86,62.91,94100.0,31.8879,31.9132,31.8828,31.9082,94100.0
2005-03-07 13:00:00,62.9,62.95,62.88,62.88,121400.0,31.9031,31.9285,31.893,31.893,121400.0
2005-03-07 13:05:00,62.88,62.9,62.84,62.9,119000.0,31.893,31.9031,31.8727,31.9031,119000.0
2005-03-07 13:10:00,62.9,62.97,62.89,62.96,113000.0,31.9031,31.9386,31.898,31.9335,113000.0
2005-03-07 13:15:00,62.95,63.02,62.93,63.01,257300.0,31.9285,31.964,31.9183,31.9589,257300.0
2005-03-07 13:20:00,63.02,63.13,63.0,63.12,149800.0,31.964,32.0198,31.9538,32.0147,149800.0
2005-03-07 13:25:00,63.13,63.13,63.03,63.03,123600.0,32.0198,32.0198,31.969,31.969,123600.0
2005-03-07 13:30:00,63.04,63.06,63.02,63.02,149000.0,31.9741,31.9843,31.964,31.964,149000.0
2005-03-07 13:35:00,63.02,63.02,62.91,62.94,175100.0,31.964,31.964,31.9082,31.9234,175100.0
2005-03-07 13:40:00,62.94,62.97,62.91,62.92,88400.0,31.9234,31.9386,31.9082,31.9132,88400.0
2005-03-07 13:45:00,62.92,62.92,62.85,62.87,108600.0,31.9132,31.9132,31.8777,31.8879,108600.0
2005-03-07 13:50:00,62.87,63.0,62.84,62.87,165200.0,31.8879,31.9538,31.8727,31.8879,165200.0
2005-03-07 13:55:00,62.86,62.95,62.86,62.91,160200.0,31.8828,31.9285,31.8828,31.9082,160200.0
2005-03-07 14:00:00,62.93,62.98,62.9,62.95,162700.0,31.9183,31.9437,31.9031,31.9285,162700.0
2005-03-07 14:05:00,62.94,62.99,62.89,62.93,160700.0,31.9234,31.9487,31.898,31.9183,160700.0
2005-03-07 14:10:00,62.93,63.02,62.89,63.0,144300.0,31.9183,31.964,31.898,31.9538,144300.0
2005-03-07 14:15:00,63.01,63.06,62.9,62.97,187500.0,31.9589,31.9843,31.9031,31.9386,187500.0
2005-03-07 14:20:00,62.95,63.02,62.94,62.95,129400.0,31.9285,31.964,31.9234,31.9285,129400.0
2005-03-07 14:25:00,62.95,62.99,62.88,62.95,140700.0,31.9285,31.9487,31.893,31.9285,140700.0
2005-03-07 14:30:00,62.95,63.0,62.92,62.99,219800.0,31.9285,31.9538,31.9132,31.9487,219800.0
2005-03-07 14:35:00,62.99,63.04,62.99,63.01,255600.0,31.9487,31.9741,31.9487,31.9589,255600.0
2005-03-07 14:40:00,63.01,63.05,62.98,63.0,285700.0,31.9589,31.9792,31.9437,31.9538,285700.0
2005-03-07 14:45:00,63.0,63.02,62.97,63.0,235300.0,31.9538,31.964,31.9386,31.9538,235300.0
2005-03-07 14:50:00,62.99,63.0,62.94,62.97,120100.0,31.9487,31.9538,31.9234,31.9386,120100.0
2005-03-07 14:55:00,62.97,63.01,62.95,63.0,293500.0,31.9386,31.9589,31.9285,31.9538,293500.0
2005-03-07 15:00:00,63.0,63.09,62.98,63.09,263800.0,31.9538,31.9995,31.9437,31.9995,263800.0
2005-03-07 15:05:00,63.09,63.19,63.06,63.16,424500.0,31.9995,32.0502,31.9843,32.035,424500.0
2005-03-07 15:10:00,63.17,63.25,63.16,63.2,304000.0,32.04,32.0806,32.035,32.0553,304000.0
2005-03-07 15:15:00,63.22,63.24,63.18,63.22,353400.0,32.0654,32.0756,32.0451,32.0654,353400.0
2005-03-07 15:20:00,63.21,63.26,63.19,63.26,396700.0,32.0603,32.0857,32.0502,32.0857,396700.0
2005-03-07 15:25:00,63.25,63.34,63.24,63.24,290000.0,32.0806,32.1263,32.0756,32.0756,290000.0
2005-03-07 15:30:00,63.24,63.24,63.1,63.13,277100.0,32.0756,32.0756,32.0045,32.0198,277100.0
2005-03-07 15:35:00,63.13,63.21,63.12,63.19,206400.0,32.0198,32.0603,32.0147,32.0502,206400.0
2005-03-07 15:40:00,63.2,63.22,63.11,63.12,186700.0,32.0553,32.0654,32.0096,32.0147,186700.0
2005-03-07 15:45:00,63.12,63.2,63.09,63.1,174700.0,32.0147,32.0553,31.9995,32.0045,174700.0
2005-03-07 15:50:00,63.11,63.2,63.06,63.14,249200.0,32.0096,32.0553,31.9843,32.0248,249200.0
2005-03-07 15:55:00,63.13,63.21,62.99,63.02,403500.0,32.0198,32.0603,31.9487,31.964,403500.0
2005-03-08 09:30:00,63.0,63.2,63.0,63.08,579200.0,31.9538,32.0553,31.9538,31.9944,579200.0
2005-03-08 09:35:00,63.09,63.22,63.01,63.2,381300.0,31.9995,32.0654,31.9589,32.0553,381300.0
2005-03-08 09:40:00,63.24,63.34,63.16,63.23,252700.0,32.0756,32.1263,32.035,32.0705,252700.0
2005-03-08 09:45:00,63.23,63.25,63.06,63.08,284700.0,32.0705,32.0806,31.9843,31.9944,284700.0
2005-03-08 09:50:00,63.07,63.09,62.94,63.07,377200.0,31.9893,31.9995,31.9234,31.9893,377200.0
2005-03-08 09:55:00,63.05,63.06,62.8,62.81,339000.0,31.9792,31.9843,31.8524,31.8575,339000.0
2005-03-08 10:00:00,62.8,63.05,62.8,63.05,280400.0,31.8524,31.9792,31.8524,31.9792,280400.0
2005-03-08 10:05:00,63.05,63.06,62.95,62.95,224700.0,31.9792,31.9843,31.9285,31.9285,224700.0
2005-03-08 10:10:00,62.95,63.01,62.87,62.91,148000.0,31.9285,31.9589,31.8879,31.9082,148000.0
2005-03-08 10:15:00,62.91,63.08,62.91,63.05,185300.0,31.9082,31.9944,31.9082,31.9792,185300.0
2005-03-08 10:20:00,63.05,63.13,63.04,63.09,155800.0,31.9792,32.0198,31.9741,31.9995,155800.0
2005-03-08 10:25:00,63.09,63.33,62.98,63.33,306600.0,31.9995,32.1212,31.9437,32.1212,306600.0
2005-03-08 10:30:00,63.33,63.41,63.23,63.33,303600.0,32.1212,32.1618,32.0705,32.1212,303600.0
2005-03-08 10:35:00,63.32,63.47,63.29,63.47,315200.0,32.1161,32.1922,32.1009,32.1922,315200.0
2005-03-08 10:40:00,63.47,63.56,63.46,63.51,403900.0,32.1922,32.2379,32.1871,32.2125,403900.0
2005-03-08 10:45:00,63.52,63.54,63.41,63.48,392000.0,32.2176,32.2277,32.1618,32.1973,392000.0
2005-03-08 10:50:00,63.48,63.6,63.47,63.59,202400.0,32.1973,32.2581,32.1922,32.2531,202400.0
2005-03-08 10:55:00,63.58,63.6,63.47,63.5,271400.0,32.248,32.2581,32.1922,32.2074,271400.0
2005-03-08 11:00:00,63.5,63.56,63.43,63.44,271200.0,32.2074,32.2379,32.1719,32.177,271200.0
2005-03-08 11:05:00,63.44,63.5,63.44,63.49,185400.0,32.177,32.2074,32.177,32.2024,185400.0
2005-03-08 11:10:00,63.5,63.52,63.48,63.51,284100.0,32.2074,32.2176,32.1973,32.2125,284100.0
2005-03-08 11:15:00,63.51,63.53,63.45,63.45,174200.0,32.2125,32.2226,32.1821,32.1821,174200.0
2005-03-08 11:20:00,63.45,63.47,63.34,63.37,184500.0,32.1821,32.1922,32.1263,32.1415,184500.0
2005-03-08 11:25:00,63.38,63.42,63.34,63.42,110400.0,32.1466,32.1668,32.1263,32.1668,110400.0
2005-03-08 11:30:00,63.41,63.52,63.4,63.52,116500.0,32.1618,32.2176,32.1567,32.2176,116500.0
2005-03-08 11:35:00,63.52,63.57,63.5,63.52,114800.0,32.2176,32.2429,32.2074,32.2176,114800.0
2005-03-08 11:40:00,63.54,63.55,63.5,63.5,110400.0,32.2277,32.2328,32.2074,32.2074,110400.0
2005-03-08 11:45:00,63.5,63.5,63.38,63.41,246200.0,32.2074,32.2074,32.1466,32.1618,246200.0
2005-03-08 11:50:00,63.41,63.43,63.36,63.38,157900.0,32.1618,32.1719,32.1364,32.1466,157900.0
2005-03-08 11:55:00,63.38,63.41,63.19,63.39,189400.0,32.1466,32.1618,32.0502,32.1516,189400.0
2005-03-08 12:00:00,63.39,63.41,63.25,63.27,195800.0,32.1516,32.1618,32.0806,32.0908,195800.0
2005-03-08 12:05:00,63.3,63.39,63.3,63.35,152600.0,32.106,32.1516,32.106,32.1313,152600.0
2005-03-08 12:10:00,63.35,63.36,63.25,63.29,220100.0,32.1313,32.1364,32.0806,32.1009,220100.0
2005-03-08 12:15:00,63.29,63.3,63.23,63.24,119900.0,32.1009,32.106,32.0705,32.0756,119900.0
2005-03-08 12:20:00,63.24,63.24,63.15,63.15,134200.0,32.0756,32.0756,32.0299,32.0299,134200.0
2005-03-08 12:25:00,63.15,63.15,63.06,63.08,162800.0,32.0299,32.0299,31.9843,31.9944,162800.0
2005-03-08 12:30:00,63.07,63.16,63.06,63.11,147800.0,31.9893,32.035,31.9843,32.0096,147800.0
2005-03-08 12:35:00,63.1,63.2,63.1,63.17,110100.0,32.0045,32.0553,32.0045,32.04,110100.0
2005-03-08 12:40:00,63.17,63.26,63.17,63.23,271500.0,32.04,32.0857,32.04,32.0705,271500.0
2005-03-08 12:45:00,63.23,63.29,63.17,63.17,127000.0,32.0705,32.1009,32.04,32.04,127000.0
2005-03-08 12:50:00,63.16,63.24,63.15,63.22,93000.0,32.035,32.0756,32.0299,32.0654,93000.0
2005-03-08 12:55:00,63.22,63.24,63.21,63.21,59700.0,32.0654,32.0756,32.0603,32.0603,59700.0
2005-03-08 13:00:00,63.22,63.35,63.21,63.35,96400.0,32.0654,32.1313,32.0603,32.1313,96400.0
2005-03-08 13:05:00,63.35,63.47,63.34,63.41,242800.0,32.1313,32.1922,32.1263,32.1618,242800.0
2005-03-08 13:10:00,63.42,63.46,63.4,63.44,186500.0,32.1668,32.1871,32.1567,32.177,186500.0
2005-03-08 13:15:00,63.43,63.48,63.42,63.47,167500.0,32.1719,32.1973,32.1668,32.1922,167500.0
2005-03-08 13:20:00,63.48,63.49,63.39,63.45,219600.0,32.1973,32.2024,32.1516,32.1821,219600.0
2005-03-08 13:25:00,63.4,63.46,63.38,63.44,156700.0,32.1567,32.1871,32.1466,32.177,156700.0
2005-03-08 13:30:00,63.44,63.47,63.41,63.44,100700.0,32.177,32.1922,32.1618,32.177,100700.0
2005-03-08 13:35:00,63.44,63.45,63.39,63.43,102500.0,32.177,32.1821,32.1516,32.1719,102500.0
2005-03-08 13:40:00,63.43,63.51,63.41,63.41,138800.0,32.1719,32.2125,32.1618,32.1618,138800.0
2005-03-08 13:45:00,63.39,63.42,63.35,63.38,133300.0,32.1516,32.1668,32.1313,32.1466,133300.0
2005-03-08 13:50:00,63.38,63.44,63.3,63.4,173700.0,32.1466,32.177,32.106,32.1567,173700.0
2005-03-08 13:55:00,63.41,63.46,63.4,63.41,102600.0,32.1618,32.1871,32.1567,32.1618,102600.0
2005-03-08 14:00:00,63.4,63.41,63.39,63.39,109900.0,32.1567,32.1618,32.1516,32.1516,109900.0
2005-03-08 14:05:00,63.4,63.42,63.37,63.39,165600.0,32.1567,32.1668,32.1415,32.1516,165600.0
2005-03-08 14:10:00,63.38,63.39,63.3,63.3,124000.0,32.1466,32.1516,32.106,32.106,124000.0
2005-03-08 14:15:00,63.3,63.31,63.2,63.21,148600.0,32.106,32.1111,32.0553,32.0603,148600.0
2005-03-08 14:20:00,63.2,63.3,63.2,63.25,130600.0,32.0553,32.106,32.0553,32.0806,130600.0
2005-03-08 14:25:00,63.26,63.35,63.25,63.33,140000.0,32.0857,32.1313,32.0806,32.1212,140000.0
2005-03-08 14:30:00,63.33,63.38,63.31,63.33,119600.0,32.1212,32.1466,32.1111,32.1212,119600.0
2005-03-08 14:35:00,63.34,63.35,63.29,63.34,257200.0,32.1263,32.1313,32.1009,32.1263,257200.0
2005-03-08 14:40:00,63.34,63.36,63.25,63.25,172700.0,32.1263,32.1364,32.0806,32.0806,172700.0
2005-03-08 14:45:00,63.25,63.31,63.25,63.31,123200.0,32.0806,32.1111,32.0806,32.1111,123200.0
2005-03-08 14:50:00,63.3,63.34,63.29,63.29,90800.0,32.106,32.1263,32.1009,32.1009,90800.0
2005-03-08 14:55:00,63.29,63.3,63.23,63.25,159000.0,32.1009,32.106,32.0705,32.0806,159000.0
2005-03-08 15:00:00,63.24,63.26,63.19,63.22,144000.0,32.0756,32.0857,32.0502,32.0654,144000.0
2005-03-08 15:05:00,63.21,63.21,63.12,63.17,224500.0,32.0603,32.0603,32.0147,32.04,224500.0
2005-03-08 15:10:00,63.17,63.19,63.07,63.11,178300.0,32.04,32.0502,31.9893,32.0096,178300.0
2005-03-08 15:15:00,63.12,63.18,63.1,63.17,180200.0,32.0147,32.0451,32.0045,32.04,180200.0
2005-03-08 15:20:00,63.17,63.19,63.12,63.15,161200.0,32.04,32.0502,32.0147,32.0299,161200.0
2005-03-08 15:25:00,63.16,63.18,63.14,63.17,159300.0,32.035,32.0451,32.0248,32.04,159300.0
2005-03-08 15:30:00,63.16,63.16,63.07,63.08,165700.0,32.035,32.035,31.9893,31.9944,165700.0
2005-03-08 15:35:00,63.08,63.14,62.85,62.85,336100.0,31.9944,32.0248,31.8777,31.8777,336100.0
2005-03-08 15:40:00,62.88,62.98,62.85,62.88,399200.0,31.893,31.9437,31.8777,31.893,399200.0
2005-03-08 15:45:00,62.87,62.98,62.82,62.96,251500.0,31.8879,31.9437,31.8625,31.9335,251500.0
2005-03-08 15:50:00,62.96,63.05,62.95,63.02,403600.0,31.9335,31.9792,31.9285,31.964,403600.0
2005-03-08 15:55:00,63.01,63.09,62.99,63.08,464900.0,31.9589,31.9995,31.9487,31.9944,464900.0
2005-03-09 09:30:00,63.1,63.3,63.1,63.12,846100.0,32.0045,32.106,32.0045,32.0147,846100.0
2005-03-09 09:35:00,63.16,63.4,63.13,63.4,328300.0,32.035,32.1567,32.0198,32.1567,328300.0
2005-03-09 09:40:00,63.37,63.4,63.16,63.35,470900.0,32.1415,32.1567,32.035,32.1313,470900.0
2005-03-09 09:45:00,63.35,63.4,63.11,63.39,319100.0,32.1313,32.1567,32.0096,32.1516,319100.0
2005-03-09 09:50:00,63.39,63.64,63.16,63.52,649800.0,32.1516,32.2784,32.035,32.2176,649800.0
2005-03-09 09:55:00,63.53,63.62,63.48,63.57,268100.0,32.2226,32.2683,32.1973,32.2429,268100.0
2005-03-09 10:00:00,63.56,63.67,63.5,63.64,236200.0,32.2379,32.2936,32.2074,32.2784,236200.0
2005-03-09 10:05:00,63.64,63.71,63.61,63.68,278500.0,32.2784,32.3139,32.2632,32.2987,278500.0
2005-03-09 10:10:00,63.67,63.85,63.66,63.84,386300.0,32.2936,32.3849,32.2886,32.3799,386300.0
2005-03-09 10:15:00,63.85,64.1,63.8,64.04,564300.0,32.3849,32.5117,32.3596,32.4813,564300.0
2005-03-09 10:20:00,64.06,64.21,63.85,63.9,546100.0,32.4915,32.5675,32.3849,32.4103,546100.0
2005-03-09 10:25:00,63.9,64.0,63.77,63.92,465900.0,32.4103,32.461,32.3444,32.4204,465900.0
2005-03-09 10:30:00,63.91,63.92,63.4,63.45,865500.0,32.4154,32.4204,32.1567,32.1821,865500.0
2005-03-09 10:35:00,63.48,63.54,63.27,63.49,714600.0,32.1973,32.2277,32.0908,32.2024,714600.0
2005-03-09 10:40:00,63.49,63.76,63.36,63.71,505500.0,32.2024,32.3393,32.1364,32.3139,505500.0
2005-03-09 10:45:00,63.71,63.85,63.66,63.8,601500.0,32.3139,32.3849,32.2886,32.3596,601500.0
2005-03-09 10:50:00,63.78,63.8,63.59,63.62,455000.0,32.3494,32.3596,32.2531,32.2683,455000.0
2005-03-09 10:55:00,63.62,63.62,63.45,63.46,264200.0,32.2683,32.2683,32.1821,32.1871,264200.0
2005-03-09 11:00:00,63.47,63.69,63.46,63.66,414000.0,32.1922,32.3038,32.1871,32.2886,414000.0
2005-03-09 11:05:00,63.67,63.75,63.59,63.6,280300.0,32.2936,32.3342,32.2531,32.2581,280300.0
2005-03-09 11:10:00,63.6,63.69,63.58,63.67,247900.0,32.2581,32.3038,32.248,32.2936,247900.0
2005-03-09 11:15:00,63.66,63.72,63.55,63.66,249700.0,32.2886,32.319,32.2328,32.2886,249700.0
2005-03-09 11:20:00,63.66,63.82,63.65,63.81,223900.0,32.2886,32.3697,32.2835,32.3647,223900.0
2005-03-09 11:25:00,63.81,63.94,63.77,63.9,209100.0,32.3647,32.4306,32.3444,32.4103,209100.0
2005-03-09 11:30:00,63.89,64.11,63.89,64.04,425900.0,32.4052,32.5168,32.4052,32.4813,425900.0
2005-03-09 11:35:00,64.04,64.11,64.02,64.03,291200.0,32.4813,32.5168,32.4712,32.4762,291200.0
2005-03-09 11:40:00,64.03,64.03,63.86,63.87,272700.0,32.4762,32.4762,32.39,32.3951,272700.0
2005-03-09 11:45:00,63.88,63.97,63.87,63.97,157300.0,32.4002,32.4458,32.3951,32.4458,157300.0
2005-03-09 11:50:00,63.96,63.98,63.9,63.9,152700.0,32.4407,32.4509,32.4103,32.4103,152700.0
2005-03-09 11:55:00,63.91,63.98,63.9,63.98,111800.0,32.4154,32.4509,32.4103,32.4509,111800.0
2005-03-09 12:00:00,63.98,64.0,63.75,63.77,319700.0,32.4509,32.461,32.3342,32.3444,319700.0
2005-03-09 12:05:00,63.75,63.84,63.75,63.83,163400.0,32.3342,32.3799,32.3342,32.3748,163400.0
2005-03-09 12:10:00,63.82,63.89,63.8,63.8,120900.0,32.3697,32.4052,32.3596,32.3596,120900.0
2005-03-09 12:15:00,63.8,63.84,63.64,63.8,244600.0,32.3596,32.3799,32.2784,32.3596,244600.0
2005-03-09 12:20:00,63.79,63.94,63.79,63.89,194500.0,32.3545,32.4306,32.3545,32.4052,194500.0
2005-03-09 12:25:00,63.89,63.95,63.86,63.94,127000.0,32.4052,32.4357,32.39,32.4306,127000.0
2005-03-09 12:30:00,63.94,64.08,63.94,64.07,130100.0,32.4306,32.5016,32.4306,32.4965,130100.0
2005-03-09 12:35:00,64.07,64.08,63.97,64.06,147300.0,32.4965,32.5016,32.4458,32.4915,147300.0
2005-03-09 12:40:00,64.04,64.08,63.95,64.0,159900.0,32.4813,32.5016,32.4357,32.461,159900.0
2005-03-09 12:45:00,64.0,64.03,63.99,64.01,81300.0,32.461,32.4762,32.456,32.4661,81300.0
2005-03-09 12:50:00,64.0,64.01,63.7,63.9,438500.0,32.461,32.4661,32.3089,32.4103,438500.0
2005-03-09 12:55:00,63.9,63.91,63.81,63.83,137400.0,32.4103,32.4154,32.3647,32.3748,137400.0
2005-03-09 13:00:00,63.84,64.06,63.82,64.05,215700.0,32.3799,32.4915,32.3697,32.4864,215700.0
2005-03-09 13:05:00,64.05,64.1,64.01,64.09,214400.0,32.4864,32.5117,32.4661,32.5067,214400.0
2005-03-09 13:10:00,64.09,64.19,64.08,64.19,248600.0,32.5067,32.5574,32.5016,32.5574,248600.0
2005-03-09 13:15:00,64.19,64.22,64.15,64.15,256000.0,32.5574,32.5726,32.5371,32.5371,256000.0
2005-03-09 13:20:00,64.15,64.23,64.13,64.23,136800.0,32.5371,32.5777,32.527,32.5777,136800.0
2005-03-09 13:25:00,64.23,64.37,64.22,64.35,303200.0,32.5777,32.6487,32.5726,32.6385,303200.0
2005-03-09 13:30:00,64.36,64.36,63.0,63.6,15526700.0,32.6436,32.6436,31.9538,32.2581,15526700.0
2005-03-09 13:35:00,63.58,63.6,63.0,63.13,1263700.0,32.248,32.2581,31.9538,32.0198,1263700.0
2005-03-09 13:40:00,63.13,63.31,62.9,63.31,12488300.0,32.0198,32.1111,31.9031,32.1111,12488300.0
2005-03-09 13:45:00,63.32,63.34,63.11,63.11,596100.0,32.1161,32.1263,32.0096,32.0096,596100.0
2005-03-09 13:50:00,63.14,63.16,62.84,62.9,1019500.0,32.0248,32.035,31.8727,31.9031,1019500.0
2005-03-09 13:55:00,62.91,63.04,62.76,62.88,1077900.0,31.9082,31.9741,31.8321,31.893,1077900.0
2005-03-09 14:00:00,62.89,63.11,62.67,62.94,1020400.0,31.898,32.0096,31.7864,31.9234,1020400.0
2005-03-09 14:05:00,62.94,63.01,62.76,62.81,555300.0,31.9234,31.9589,31.8321,31.8575,555300.0
2005-03-09 14:10:00,62.81,62.85,62.72,62.72,686000.0,31.8575,31.8777,31.8118,31.8118,686000.0
2005-03-09 14:15:00,62.73,62.8,62.62,62.72,697000.0,31.8169,31.8524,31.7611,31.8118,697000.0
2005-03-09 14:20:00,62.72,62.74,62.52,62.52,616200.0,31.8118,31.8219,31.7104,31.7104,616200.0
2005-03-09 14:25:00,62.53,62.53,62.21,62.21,878400.0,31.7154,31.7154,31.5531,31.5531,878400.0
2005-03-09 14:30:00,62.22,62.5,62.2,62.5,910700.0,31.5582,31.7002,31.5481,31.7002,910700.0
2005-03-09 14:35:00,62.49,62.55,62.41,62.53,577100.0,31.6951,31.7256,31.6546,31.7154,577100.0
2005-03-09 14:40:00,62.52,62.6,62.4,62.4,480400.0,31.7104,31.7509,31.6495,31.6495,480400.0
2005-03-09 14:45:00,62.41,62.46,62.3,62.44,393900.0,31.6546,31.6799,31.5988,31.6698,393900.0
2005-03-09 14:50:00,62.44,62.53,62.43,62.49,329400.0,31.6698,31.7154,31.6647,31.6951,329400.0
2005-03-09 14:55:00,62.48,62.6,62.46,62.48,284300.0,31.6901,31.7509,31.6799,31.6901,284300.0
2005-03-09 15:00:00,62.49,62.49,62.29,62.33,369600.0,31.6951,31.6951,31.5937,31.614,369600.0
2005-03-09 15:05:00,62.32,62.36,62.15,62.15,443500.0,31.6089,31.6292,31.5227,31.5227,443500.0
2005-03-09 15:10:00,62.16,62.2,61.8,61.93,881800.0,31.5278,31.5481,31.3452,31.4111,881800.0
2005-03-09 15:15:00,61.93,62.0,61.86,61.92,675100.0,31.4111,31.4466,31.3756,31.406,675100.0
2005-03-09 15:20:00,61.9,61.98,61.76,61.77,579800.0,31.3959,31.4365,31.3249,31.33,579800.0
2005-03-09 15:25:00,61.76,61.81,61.65,61.8,706800.0,31.3249,31.3502,31.2691,31.3452,706800.0
2005-03-09 15:30:00,61.8,61.83,61.63,61.72,486800.0,31.3452,31.3604,31.259,31.3046,486800.0
2005-03-09 15:35:00,61.73,61.75,61.31,61.37,1104600.0,31.3097,31.3198,31.0966,31.1271,1104600.0
2005-03-09 15:40:00,61.36,61.38,60.8,61.1,1513900.0,31.122,31.1322,30.838,30.9901,1513900.0
2005-03-09 15:45:00,61.1,61.2,60.8,60.83,1223200.0,30.9901,31.0409,30.838,30.8532,1223200.0
2005-03-09 15:50:00,60.83,60.9,60.7,60.84,1355600.0,30.8532,30.8887,30.7873,30.8583,1355600.0
2005-03-09 15:55:00,60.83,60.95,60.79,60.88,1237100.0,30.8532,30.9141,30.8329,30.8786,1237100.0
2005-03-10 09:30:00,61.0,61.04,60.79,60.92,1510400.0,30.9394,30.9597,30.8329,30.8988,1510400.0
2005-03-10 09:35:00,60.79,60.91,60.2,60.6,1149000.0,30.8329,30.8938,30.5337,30.7365,1149000.0
2005-03-10 09:40:00,60.61,60.61,60.24,60.24,951300.0,30.7416,30.7416,30.5539,30.5539,951300.0
2005-03-10 09:45:00,60.24,60.55,60.19,60.38,776600.0,30.5539,30.7112,30.5286,30.6249,776600.0
2005-03-10 09:50:00,60.38,60.77,60.38,60.7,779800.0,30.6249,30.8228,30.6249,30.7873,779800.0
2005-03-10 09:55:00,60.71,60.96,60.6,60.9,910400.0,30.7923,30.9191,30.7365,30.8887,910400.0
2005-03-10 10:00:00,60.87,60.95,60.48,60.51,671200.0,30.8735,30.9141,30.6757,30.6909,671200.0
2005-03-10 10:05:00,60.49,60.52,60.29,60.51,652800.0,30.6807,30.696,30.5793,30.6909,652800.0
2005-03-10 10:10:00,60.52,60.67,60.41,60.59,583500.0,30.696,30.772,30.6402,30.7315,583500.0
2005-03-10 10:15:00,60.59,60.61,60.41,60.44,708200.0,30.7315,30.7416,30.6402,30.6554,708200.0
2005-03-10 10:20:00,60.44,60.45,60.25,60.25,507500.0,30.6554,30.6605,30.559,30.559,507500.0
2005-03-10 10:25:00,60.26,60.38,60.22,60.27,638400.0,30.5641,30.6249,30.5438,30.5692,638400.0
2005-03-10 10:30:00,60.26,60.53,60.24,60.3,679000.0,30.5641,30.701,30.5539,30.5844,679000.0
2005-03-10 10:35:00,60.3,60.31,60.1,60.12,767400.0,30.5844,30.5894,30.4829,30.4931,767400.0
2005-03-10 10:40:00,60.12,60.13,59.5,59.95,1617500.0,30.4931,30.4981,30.1786,30.4069,1617500.0
2005-03-10 10:45:00,59.92,60.0,59.65,59.75,1099400.0,30.3916,30.4322,30.2547,30.3054,1099400.0
2005-03-10 10:50:00,59.76,60.07,59.68,59.93,1064900.0,30.3105,30.4677,30.2699,30.3967,1064900.0
2005-03-10 10:55:00,59.92,60.18,59.84,60.06,806800.0,30.3916,30.5235,30.3511,30.4626,806800.0
2005-03-10 11:00:00,60.07,60.1,59.75,59.8,927500.0,30.4677,30.4829,30.3054,30.3308,927500.0
2005-03-10 11:05:00,59.8,59.85,59.58,59.64,647400.0,30.3308,30.3561,30.2192,30.2496,647400.0
2005-03-10 11:10:00,59.67,59.83,59.63,59.76,671100.0,30.2648,30.346,30.2445,30.3105,671100.0
2005-03-10 11:15:00,59.76,60.04,59.73,60.04,707000.0,30.3105,30.4525,30.2953,30.4525,707000.0
2005-03-10 11:20:00,60.04,60.08,59.86,60.08,488200.0,30.4525,30.4728,30.3612,30.4728,488200.0
2005-03-10 11:25:00,60.07,60.25,59.99,60.06,624600.0,30.4677,30.559,30.4271,30.4626,624600.0
2005-03-10 11:30:00,60.05,60.12,59.96,60.0,377300.0,30.4576,30.4931,30.4119,30.4322,377300.0
2005-03-10 11:35:00,60.0,60.2,59.7,60.08,731800.0,30.4322,30.5337,30.28,30.4728,731800.0
2005-03-10 11:40:00,60.08,60.27,60.07,60.26,638500.0,30.4728,30.5692,30.4677,30.5641,638500.0
2005-03-10 11:45:00,60.25,60.46,60.22,60.42,847700.0,30.559,30.6655,30.5438,30.6452,847700.0
2005-03-10 11:50:00,60.43,60.6,60.36,60.37,638300.0,30.6503,30.7365,30.6148,30.6199,638300.0
2005-03-10 11:55:00,60.4,60.41,60.27,60.38,304900.0,30.6351,30.6402,30.5692,30.6249,304900.0
2005-03-10 12:00:00,60.38,60.39,60.23,60.32,284600.0,30.6249,30.63,30.5489,30.5945,284600.0
2005-03-10 12:05:00,60.31,60.54,60.31,60.48,414100.0,30.5894,30.7061,30.5894,30.6757,414100.0
2005-03-10 12:10:00,60.49,60.58,60.48,60.52,287400.0,30.6807,30.7264,30.6757,30.696,287400.0
2005-03-10 12:15:00,60.51,60.52,60.29,60.38,292000.0,30.6909,30.696,30.5793,30.6249,292000.0
2005-03-10 12:20:00,60.38,60.45,60.3,60.37,265300.0,30.6249,30.6605,30.5844,30.6199,265300.0
2005-03-10 12:25:00,60.37,60.38,60.25,60.31,277200.0,30.6199,30.6249,30.559,30.5894,277200.0
2005-03-10 12:30:00,60.32,60.41,60.31,60.4,253700.0,30.5945,30.6402,30.5894,30.6351,253700.0
2005-03-10 12:35:00,60.4,60.43,60.34,60.41,182000.0,30.6351,30.6503,30.6047,30.6402,182000.0
2005-03-10 12:40:00,60.42,60.49,60.41,60.43,255200.0,30.6452,30.6807,30.6402,30.6503,255200.0
2005-03-10 12:45:00,60.44,60.45,60.25,60.25,171900.0,30.6554,30.6605,30.559,30.559,171900.0
2005-03-10 12:50:00,60.26,60.3,60.17,60.21,182600.0,30.5641,30.5844,30.5184,30.5387,182600.0
2005-03-10 12:55:00,60.17,60.22,60.09,60.14,181300.0,30.5184,30.5438,30.4779,30.5032,181300.0
2005-03-10 13:00:00,60.14,60.36,60.14,60.34,261600.0,30.5032,30.6148,30.5032,30.6047,261600.0
2005-03-10 13:05:00,60.34,60.38,60.27,60.36,198200.0,30.6047,30.6249,30.5692,30.6148,198200.0
2005-03-10 13:10:00,60.36,60.38,60.34,60.36,128400.0,30.6148,30.6249,30.6047,30.6148,128400.0
2005-03-10 13:15:00,60.37,60.37,60.25,60.28,143600.0,30.6199,30.6199,30.559,30.5742,143600.0
2005-03-10 13:20:00,60.28,60.33,60.25,60.25,123000.0,30.5742,30.5996,30.559,30.559,123000.0
2005-03-10 13:25:00,60.24,60.36,60.2,60.33,228700.0,30.5539,30.6148,30.5337,30.5996,228700.0
2005-03-10 13:30:00,60.33,60.34,60.25,60.25,205300.0,30.5996,30.6047,30.559,30.559,205300.0
2005-03-10 13:35:00,60.25,60.27,60.11,60.11,269900.0,30.559,30.5692,30.488,30.488,269900.0
2005-03-10 13:40:00,60.05,60.11,59.78,59.87,515800.0,30.4576,30.488,30.3206,30.3663,515800.0
2005-03-10 13:45:00,59.87,59.93,59.72,59.84,335000.0,30.3663,30.3967,30.2902,30.3511,335000.0
2005-03-10 13:50:00,59.84,60.03,59.83,59.96,252500.0,30.3511,30.4474,30.346,30.4119,252500.0
2005-03-10 13:55:00,59.96,60.13,59.95,60.07,255200.0,30.4119,30.4981,30.4069,30.4677,255200.0
2005-03-10 14:00:00,60.07,60.08,59.82,59.83,164900.0,30.4677,30.4728,30.3409,30.346,164900.0
2005-03-10 14:05:00,59.82,59.87,59.77,59.8,242500.0,30.3409,30.3663,30.3156,30.3308,242500.0
2005-03-10 14:10:00,59.81,59.85,59.74,59.75,282300.0,30.3358,30.3561,30.3003,30.3054,282300.0
2005-03-10 14:15:00,59.74,59.93,59.73,59.93,190200.0,30.3003,30.3967,30.2953,30.3967,190200.0
2005-03-10 14:20:00,59.92,60.05,59.91,60.03,218500.0,30.3916,30.4576,30.3866,30.4474,218500.0
2005-03-10 14:25:00,60.04,60.13,60.0,60.08,266400.0,30.4525,30.4981,30.4322,30.4728,266400.0
2005-03-10 14:30:00,60.09,60.21,60.02,60.08,217500.0,30.4779,30.5387,30.4424,30.4728,217500.0
2005-03-10 14:35:00,60.08,60.27,60.06,60.2,219000.0,30.4728,30.5692,30.4626,30.5337,219000.0
2005-03-10 14:40:00,60.2,60.2,60.0,60.17,227700.0,30.5337,30.5337,30.4322,30.5184,227700.0
2005-03-10 14:45:00,60.16,60.3,60.14,60.25,252200.0,30.5134,30.5844,30.5032,30.559,252200.0
2005-03-10 14:50:00,60.26,60.33,60.2,60.3,222500.0,30.5641,30.5996,30.5337,30.5844,222500.0
2005-03-10 14:55:00,60.32,60.34,60.14,60.15,218000.0,30.5945,30.6047,30.5032,30.5083,218000.0
2005-03-10 15:00:00,60.15,60.15,60.02,60.05,203200.0,30.5083,30.5083,30.4424,30.4576,203200.0
2005-03-10 15:05:00,60.05,60.06,59.84,59.86,195900.0,30.4576,30.4626,30.3511,30.3612,195900.0
2005-03-10 15:10:00,59.85,60.11,59.85,60.09,243100.0,30.3561,30.488,30.3561,30.4779,243100.0
2005-03-10 15:15:00,60.09,60.12,59.93,60.1,334400.0,30.4779,30.4931,30.3967,30.4829,334400.0
2005-03-10 15:20:00,60.09,60.18,60.04,60.15,269000.0,30.4779,30.5235,30.4525,30.5083,269000.0
2005-03-10 15:25:00,60.15,60.2,60.1,60.14,369000.0,30.5083,30.5337,30.4829,30.5032,369000.0
2005-03-10 15:30:00,60.14,60.14,59.99,60.09,558700.0,30.5032,30.5032,30.4271,30.4779,558700.0
2005-03-10 15:35:00,60.09,60.25,60.08,60.22,412200.0,30.4779,30.559,30.4728,30.5438,412200.0
2005-03-10 15:40:00,60.24,60.42,60.22,60.3,464900.0,30.5539,30.6452,30.5438,30.5844,464900.0
2005-03-10 15:45:00,60.31,60.43,60.27,60.36,447300.0,30.5894,30.6503,30.5692,30.6148,447300.0
2005-03-10 15:50:00,60.35,60.4,60.29,60.38,444800.0,30.6097,30.6351,30.5793,30.6249,444800.0
2005-03-10 15:55:00,60.38,60.49,60.3,60.35,687800.0,30.6249,30.6807,30.5844,30.6097,687800.0
2005-03-11 09:30:00,60.37,60.37,60.17,60.28,663500.0,30.6199,30.6199,30.5184,30.5742,663500.0
2005-03-11 09:35:00,60.28,60.52,60.28,60.39,609100.0,30.5742,30.696,30.5742,30.63,609100.0
2005-03-11 09:40:00,60.4,60.92,60.38,60.8,459600.0,30.6351,30.8988,30.6249,30.838,459600.0
2005-03-11 09:45:00,60.76,61.11,60.69,61.1,591000.0,30.8177,30.9952,30.7822,30.9901,591000.0
2005-03-11 09:50:00,61.1,61.25,61.05,61.15,581600.0,30.9901,31.0662,30.9648,31.0155,581600.0
2005-03-11 09:55:00,61.15,61.17,60.85,60.9,518600.0,31.0155,31.0256,30.8633,30.8887,518600.0
2005-03-11 10:00:00,60.89,61.12,60.83,61.09,584500.0,30.8836,31.0003,30.8532,30.9851,584500.0
2005-03-11 10:05:00,61.1,61.12,60.88,60.89,389500.0,30.9901,31.0003,30.8786,30.8836,389500.0
2005-03-11 10:10:00,60.91,61.02,60.87,60.96,282100.0,30.8938,30.9496,30.8735,30.9191,282100.0
2005-03-11 10:15:00,60.96,60.97,60.73,60.78,499900.0,30.9191,30.9242,30.8025,30.8278,499900.0
2005-03-11 10:20:00,60.8,60.95,60.74,60.87,459300.0,30.838,30.9141,30.8075,30.8735,459300.0
2005-03-11 10:25:00,60.86,60.95,60.84,60.87,267700.0,30.8684,30.9141,30.8583,30.8735,267700.0
2005-03-11 10:30:00,60.87,61.05,60.86,60.93,318700.0,30.8735,30.9648,30.8684,30.9039,318700.0
2005-03-11 10:35:00,60.96,61.04,60.88,61.0,316400.0,30.9191,30.9597,30.8786,30.9394,316400.0
2005-03-11 10:40:00,61.0,61.07,60.95,61.05,373200.0,30.9394,30.9749,30.9141,30.9648,373200.0
2005-03-11 10:45:00,61.06,61.06,60.91,60.97,228100.0,30.9698,30.9698,30.8938,30.9242,228100.0
2005-03-11 10:50:00,60.97,60.97,60.7,60.7,279300.0,30.9242,30.9242,30.7873,30.7873,279300.0
2005-03-11 10:55:00,60.7,60.8,60.6,60.69,299000.0,30.7873,30.838,30.7365,30.7822,299000.0
2005-03-11 11:00:00,60.69,60.77,60.64,60.75,233700.0,30.7822,30.8228,30.7568,30.8126,233700.0
2005-03-11 11:05:00,60.76,60.81,60.7,60.76,422400.0,30.8177,30.843,30.7873,30.8177,422400.0
2005-03-11 11:10:00,60.78,60.85,60.71,60.78,244000.0,30.8278,30.8633,30.7923,30.8278,244000.0
2005-03-11 11:15:00,60.8,61.0,60.79,60.94,284400.0,30.838,30.9394,30.8329,30.909,284400.0
2005-03-11 11:20:00,60.95,60.96,60.89,60.91,218900.0,30.9141,30.9191,30.8836,30.8938,218900.0
2005-03-11 11:25:00,60.91,60.92,60.86,60.92,177300.0,30.8938,30.8988,30.8684,30.8988,177300.0
2005-03-11 11:30:00,60.91,61.02,60.91,61.01,223300.0,30.8938,30.9496,30.8938,30.9445,223300.0
2005-03-11 11:35:00,61.03,61.14,61.01,61.12,381900.0,30.9546,31.0104,30.9445,31.0003,381900.0
2005-03-11 11:40:00,61.11,61.25,61.1,61.23,333900.0,30.9952,31.0662,30.9901,31.0561,333900.0
2005-03-11 11:45:00,61.24,61.26,61.18,61.2,376900.0,31.0611,31.0713,31.0307,31.0409,376900.0
2005-03-11 11:50:00,61.19,61.27,61.15,61.25,328000.0,31.0358,31.0764,31.0155,31.0662,328000.0
2005-03-11 11:55:00,61.26,61.29,61.09,61.09,205700.0,31.0713,31.0865,30.9851,30.9851,205700.0
2005-03-11 12:00:00,61.08,61.14,61.05,61.09,138100.0,30.98,31.0104,30.9648,30.9851,138100.0
2005-03-11 12:05:00,61.09,61.15,61.07,61.11,135600.0,30.9851,31.0155,30.9749,30.9952,135600.0
2005-03-11 12:10:00,61.11,61.25,61.04,61.25,315200.0,30.9952,31.0662,30.9597,31.0662,315200.0
2005-03-11 12:15:00,61.2,61.28,61.16,61.2,191500.0,31.0409,31.0814,31.0206,31.0409,191500.0
2005-03-11 12:20:00,61.2,61.42,61.2,61.39,235000.0,31.0409,31.1524,31.0409,31.1372,235000.0
2005-03-11 12:25:00,61.39,61.45,61.31,61.45,271100.0,31.1372,31.1677,31.0966,31.1677,271100.0
2005-03-11 12:30:00,61.45,61.5,61.42,61.46,234300.0,31.1677,31.193,31.1524,31.1727,234300.0
2005-03-11 12:35:00,61.46,61.47,61.42,61.46,107900.0,31.1727,31.1778,31.1524,31.1727,107900.0
2005-03-11 12:40:00,61.46,61.5,61.45,61.5,188700.0,31.1727,31.193,31.1677,31.193,188700.0
2005-03-11 12:45:00,61.49,61.53,61.43,61.44,254200.0,31.1879,31.2082,31.1575,31.1626,254200.0
2005-03-11 12:50:00,61.44,61.56,61.43,61.55,166300.0,31.1626,31.2234,31.1575,31.2184,166300.0
2005-03-11 12:55:00,61.58,61.59,61.43,61.45,234600.0,31.2336,31.2387,31.1575,31.1677,234600.0
2005-03-11 13:00:00,61.45,61.47,61.33,61.35,313500.0,31.1677,31.1778,31.1068,31.1169,313500.0
2005-03-11 13:05:00,61.38,61.49,61.35,61.44,147400.0,31.1322,31.1879,31.1169,31.1626,147400.0
2005-03-11 13:10:00,61.43,61.49,61.42,61.46,80700.0,31.1575,31.1879,31.1524,31.1727,80700.0
2005-03-11 13:15:00,61.47,61.48,61.34,61.36,117200.0,31.1778,31.1829,31.1119,31.122,117200.0
2005-03-11 13:20:00,61.36,61.4,61.3,61.31,110600.0,31.122,31.1423,31.0916,31.0966,110600.0
2005-03-11 13:25:00,61.32,61.35,61.27,61.27,80100.0,31.1017,31.1169,31.0764,31.0764,80100.0
2005-03-11 13:30:00,61.27,61.31,61.23,61.3,268100.0,31.0764,31.0966,31.0561,31.0916,268100.0
2005-03-11 13:35:00,61.31,61.31,61.25,61.25,392500.0,31.0966,31.0966,31.0662,31.0662,392500.0
2005-03-11 13:40:00,61.25,61.28,61.11,61.11,257800.0,31.0662,31.0814,30.9952,30.9952,257800.0
2005-03-11 13:45:00,61.1,61.13,61.01,61.07,258300.0,30.9901,31.0054,30.9445,30.9749,258300.0
2005-03-11 13:50:00,61.05,61.1,60.99,61.06,382400.0,30.9648,30.9901,30.9343,30.9698,382400.0
2005-03-11 13:55:00,61.05,61.05,60.89,60.9,258100.0,30.9648,30.9648,30.8836,30.8887,258100.0
2005-03-11 14:00:00,60.9,61.06,60.88,61.0,288100.0,30.8887,30.9698,30.8786,30.9394,288100.0
2005-03-11 14:05:00,60.99,61.08,60.96,61.07,289100.0,30.9343,30.98,30.9191,30.9749,289100.0
2005-03-11 14:10:00,61.07,61.1,61.03,61.03,223300.0,30.9749,30.9901,30.9546,30.9546,223300.0
2005-03-11 14:15:00,61.05,61.14,61.0,61.11,226100.0,30.9648,31.0104,30.9394,30.9952,226100.0
2005-03-11 14:20:00,61.11,61.21,61.1,61.19,216600.0,30.9952,31.0459,30.9901,31.0358,216600.0
2005-03-11 14:25:00,61.19,61.21,61.12,61.16,145500.0,31.0358,31.0459,31.0003,31.0206,145500.0
2005-03-11 14:30:00,61.15,61.18,61.13,61.14,205500.0,31.0155,31.0307,31.0054,31.0104,205500.0
2005-03-11 14:35:00,61.13,61.16,61.0,61.01,193500.0,31.0054,31.0206,30.9394,30.9445,193500.0
2005-03-11 14:40:00,60.99,61.02,60.93,60.97,149400.0,30.9343,30.9496,30.9039,30.9242,149400.0
2005-03-11 14:45:00,60.96,61.03,60.93,61.01,288900.0,30.9191,30.9546,30.9039,30.9445,288900.0
2005-03-11 14:50:00,61.01,61.05,60.92,60.98,244300.0,30.9445,30.9648,30.8988,30.9293,244300.0
2005-03-11 14:55:00,60.99,60.99,60.87,60.9,286900.0,30.9343,30.9343,30.8735,30.8887,286900.0
2005-03-11 15:00:00,60.9,60.9,60.69,60.76,328000.0,30.8887,30.8887,30.7822,30.8177,328000.0
2005-03-11 15:05:00,60.75,60.94,60.75,60.85,376500.0,30.8126,30.909,30.8126,30.8633,376500.0
2005-03-11 15:10:00,60.86,60.93,60.82,60.88,143300.0,30.8684,30.9039,30.8481,30.8786,143300.0
2005-03-11 15:15:00,60.88,60.94,60.83,60.9,216900.0,30.8786,30.909,30.8532,30.8887,216900.0
2005-03-11 15:20:00,60.9,60.92,60.81,60.88,127300.0,30.8887,30.8988,30.843,30.8786,127300.0
2005-03-11 15:25:00,60.88,60.96,60.86,60.9,213400.0,30.8786,30.9191,30.8684,30.8887,213400.0
2005-03-11 15:30:00,60.89,60.91,60.8,60.91,225000.0,30.8836,30.8938,30.838,30.8938,225000.0
2005-03-11 15:35:00,60.9,61.01,60.88,61.0,218200.0,30.8887,30.9445,30.8786,30.9394,218200.0
2005-03-11 15:40:00,61.0,61.01,60.92,61.0,194200.0,30.9394,30.9445,30.8988,30.9394,194200.0
2005-03-11 15:45:00,61.01,61.19,61.0,61.15,472900.0,30.9445,31.0358,30.9394,31.0155,472900.0
2005-03-11 15:50:00,61.15,61.19,61.1,61.18,386300.0,31.0155,31.0358,30.9901,31.0307,386300.0
2005-03-11 15:55:00,61.17,61.17,61.03,61.05,489500.0,31.0256,31.0256,30.9546,30.9648,489500.0
2005-03-14 09:30:00,61.06,61.5,61.05,61.32,538600.0,30.9698,31.193,30.9648,31.1017,538600.0
2005-03-14 09:35:00,61.31,61.4,61.05,61.05,342500.0,31.0966,31.1423,30.9648,30.9648,342500.0
2005-03-14 09:40:00,61.05,61.12,60.91,60.96,355800.0,30.9648,31.0003,30.8938,30.9191,355800.0
2005-03-14 09:45:00,60.95,60.96,60.65,60.68,328300.0,30.9141,30.9191,30.7619,30.7771,328300.0
2005-03-14 09:50:00,60.68,60.69,60.3,60.34,351700.0,30.7771,30.7822,30.5844,30.6047,351700.0
2005-03-14 09:55:00,60.34,60.51,60.3,60.39,413800.0,30.6047,30.6909,30.5844,30.63,413800.0
2005-03-14 10:00:00,60.39,60.54,60.39,60.5,326800.0,30.63,30.7061,30.63,30.6858,326800.0
2005-03-14 10:05:00,60.48,60.5,60.25,60.44,337200.0,30.6757,30.6858,30.559,30.6554,337200.0
2005-03-14 10:10:00,60.45,60.49,60.35,60.36,337500.0,30.6605,30.6807,30.6097,30.6148,337500.0
2005-03-14 10:15:00,60.33,60.46,60.26,60.35,178700.0,30.5996,30.6655,30.5641,30.6097,178700.0
2005-03-14 10:20:00,60.32,60.33,60.06,60.07,322500.0,30.5945,30.5996,30.4626,30.4677,322500.0
2005-03-14 10:25:00,60.05,60.2,60.04,60.14,438200.0,30.4576,30.5337,30.4525,30.5032,438200.0
2005-03-14 10:30:00,60.14,60.42,60.12,60.36,539400.0,30.5032,30.6452,30.4931,30.6148,539400.0
2005-03-14 10:35:00,60.36,60.43,60.26,60.35,382700.0,30.6148,30.6503,30.5641,30.6097,382700.0
2005-03-14 10:40:00,60.38,60.4,60.27,60.29,251800.0,30.6249,30.6351,30.5692,30.5793,251800.0
2005-03-14 10:45:00,60.29,60.32,60.22,60.31,213900.0,30.5793,30.5945,30.5438,30.5894,213900.0
2005-03-14 10:50:00,60.31,60.44,60.25,60.34,203400.0,30.5894,30.6554,30.559,30.6047,203400.0
2005-03-14 10:55:00,60.35,60.46,60.3,60.31,174100.0,30.6097,30.6655,30.5844,30.5894,174100.0
2005-03-14 11:00:00,60.31,60.53,60.31,60.5,345300.0,30.5894,30.701,30.5894,30.6858,345300.0
2005-03-14 11:05:00,60.5,60.57,60.41,60.54,279800.0,30.6858,30.7213,30.6402,30.7061,279800.0
2005-03-14 11:10:00,60.55,60.67,60.49,60.56,492000.0,30.7112,30.772,30.6807,30.7162,492000.0
2005-03-14 11:15:00,60.55,60.72,60.5,60.71,384900.0,30.7112,30.7974,30.6858,30.7923,384900.0
2005-03-14 11:20:00,60.7,60.73,60.5,60.6,302100.0,30.7873,30.8025,30.6858,30.7365,302100.0
2005-03-14 11:25:00,60.6,60.69,60.55,60.65,241300.0,30.7365,30.7822,30.7112,30.7619,241300.0
2005-03-14 11:30:00,60.65,60.65,60.53,60.57,266600.0,30.7619,30.7619,30.701,30.7213,266600.0
2005-03-14 11:35:00,60.57,60.59,60.51,60.57,84800.0,30.7213,30.7315,30.6909,30.7213,84800.0
2005-03-14 11:40:00,60.58,60.6,60.54,60.54,163000.0,30.7264,30.7365,30.7061,30.7061,163000.0
2005-03-14 11:45:00,60.54,60.54,60.43,60.44,100600.0,30.7061,30.7061,30.6503,30.6554,100600.0
2005-03-14 11:50:00,60.44,60.55,60.43,60.55,146400.0,30.6554,30.7112,30.6503,30.7112,146400.0
2005-03-14 11:55:00,60.56,60.58,60.47,60.53,108400.0,30.7162,30.7264,30.6706,30.701,108400.0
2005-03-14 12:00:00,60.53,60.59,60.53,60.56,77000.0,30.701,30.7315,30.701,30.7162,77000.0
2005-03-14 12:05:00,60.55,60.65,60.55,60.61,205600.0,30.7112,30.7619,30.7112,30.7416,205600.0
2005-03-14 12:10:00,60.6,60.61,60.49,60.55,112300.0,30.7365,30.7416,30.6807,30.7112,112300.0
2005-03-14 12:15:00,60.56,60.6,60.55,60.55,112300.0,30.7162,30.7365,30.7112,30.7112,112300.0
2005-03-14 12:20:00,60.56,60.66,60.55,60.65,105500.0,30.7162,30.767,30.7112,30.7619,105500.0
2005-03-14 12:25:00,60.65,60.72,60.64,60.64,151400.0,30.7619,30.7974,30.7568,30.7568,151400.0
2005-03-14 12:30:00,60.65,60.65,60.57,60.64,91300.0,30.7619,30.7619,30.7213,30.7568,91300.0
2005-03-14 12:35:00,60.63,60.63,60.53,60.55,121400.0,30.7517,30.7517,30.701,30.7112,121400.0
2005-03-14 12:40:00,60.55,60.62,60.51,60.6,85700.0,30.7112,30.7467,30.6909,30.7365,85700.0
2005-03-14 12:45:00,60.6,60.64,60.58,60.62,74300.0,30.7365,30.7568,30.7264,30.7467,74300.0
2005-03-14 12:50:00,60.62,60.72,60.61,60.66,135600.0,30.7467,30.7974,30.7416,30.767,135600.0
2005-03-14 12:55:00,60.66,60.68,60.57,60.58,40000.0,30.767,30.7771,30.7213,30.7264,40000.0
2005-03-14 13:00:00,60.58,60.65,60.52,60.54,165600.0,30.7264,30.7619,30.696,30.7061,165600.0
2005-03-14 13:05:00,60.54,60.55,60.52,60.54,89400.0,30.7061,30.7112,30.696,30.7061,89400.0
2005-03-14 13:10:00,60.54,60.54,60.46,60.53,137500.0,30.7061,30.7061,30.6655,30.701,137500.0
2005-03-14 13:15:00,60.51,60.67,60.51,60.6,120200.0,30.6909,30.772,30.6909,30.7365,120200.0
2005-03-14 13:20:00,60.6,60.69,60.58,60.62,274600.0,30.7365,30.7822,30.7264,30.7467,274600.0
2005-03-14 13:25:00,60.61,60.81,60.59,60.8,293200.0,30.7416,30.843,30.7315,30.838,293200.0
2005-03-14 13:30:00,60.81,60.85,60.75,60.85,208500.0,30.843,30.8633,30.8126,30.8633,208500.0
2005-03-14 13:35:00,60.85,60.86,60.76,60.84,281700.0,30.8633,30.8684,30.8177,30.8583,281700.0
2005-03-14 13:40:00,60.85,61.04,60.85,61.0,258100.0,30.8633,30.9597,30.8633,30.9394,258100.0
2005-03-14 13:45:00,61.0,61.0,60.9,60.91,113300.0,30.9394,30.9394,30.8887,30.8938,113300.0
2005-03-14 13:50:00,60.91,60.95,60.85,60.88,148900.0,30.8938,30.9141,30.8633,30.8786,148900.0
2005-03-14 13:55:00,60.87,60.89,60.8,60.86,110600.0,30.8735,30.8836,30.838,30.8684,110600.0
2005-03-14 14:00:00,60.88,61.01,60.83,60.99,178900.0,30.8786,30.9445,30.8532,30.9343,178900.0
2005-03-14 14:05:00,60.98,61.08,60.96,60.96,226200.0,30.9293,30.98,30.9191,30.9191,226200.0
2005-03-14 14:10:00,60.95,60.96,60.87,60.93,85100.0,30.9141,30.9191,30.8735,30.9039,85100.0
2005-03-14 14:15:00,60.93,60.96,60.85,60.87,130600.0,30.9039,30.9191,30.8633,30.8735,130600.0
2005-03-14 14:20:00,60.87,60.99,60.85,60.97,106000.0,30.8735,30.9343,30.8633,30.9242,106000.0
2005-03-14 14:25:00,60.95,60.96,60.86,60.86,166000.0,30.9141,30.9191,30.8684,30.8684,166000.0
2005-03-14 14:30:00,60.85,60.9,60.82,60.87,88700.0,30.8633,30.8887,30.8481,30.8735,88700.0
2005-03-14 14:35:00,60.87,60.95,60.86,60.95,136800.0,30.8735,30.9141,30.8684,30.9141,136800.0
2005-03-14 14:40:00,60.96,61.04,60.96,61.04,225300.0,30.9191,30.9597,30.9191,30.9597,225300.0
2005-03-14 14:45:00,61.02,61.2,61.02,61.09,302400.0,30.9496,31.0409,30.9496,30.9851,302400.0
2005-03-14 14:50:00,61.08,61.12,61.07,61.12,150500.0,30.98,31.0003,30.9749,31.0003,150500.0
2005-03-14 14:55:00,61.12,61.12,61.04,61.06,156000.0,31.0003,31.0003,30.9597,30.9698,156000.0
2005-03-14 15:00:00,61.06,61.19,61.06,61.17,185800.0,30.9698,31.0358,30.9698,31.0256,185800.0
2005-03-14 15:05:00,61.17,61.18,61.11,61.13,123900.0,31.0256,31.0307,30.9952,31.0054,123900.0
2005-03-14 15:10:00,61.13,61.22,61.11,61.22,174400.0,31.0054,31.051,30.9952,31.051,174400.0
2005-03-14 15:15:00,61.2,61.27,61.17,61.25,209000.0,31.0409,31.0764,31.0256,31.0662,209000.0
2005-03-14 15:20:00,61.25,61.26,61.22,61.24,145700.0,31.0662,31.0713,31.051,31.0611,145700.0
2005-03-14 15:25:00,61.24,61.4,61.24,61.4,287300.0,31.0611,31.1423,31.0611,31.1423,287300.0
2005-03-14 15:30:00,61.39,61.45,61.37,61.4,360700.0,31.1372,31.1677,31.1271,31.1423,360700.0
2005-03-14 15:35:00,61.4,61.4,61.28,61.29,242600.0,31.1423,31.1423,31.0814,31.0865,242600.0
2005-03-14 15:40:00,61.29,61.3,61.2,61.21,287300.0,31.0865,31.0916,31.0409,31.0459,287300.0
2005-03-14 15:45:00,61.2,61.23,61.18,61.2,234300.0,31.0409,31.0561,31.0307,31.0409,234300.0
2005-03-14 15:50:00,61.2,61.23,61.05,61.16,293600.0,31.0409,31.0561,30.9648,31.0206,293600.0
2005-03-14 15:55:00,61.15,61.34,61.15,61.34,481100.0,31.0155,31.1119,31.0155,31.1119,481100.0
2005-03-15 09:30:00,61.29,61.62,61.28,61.45,855800.0,31.0865,31.2539,31.0814,31.1677,855800.0
2005-03-15 09:35:00,61.45,61.46,61.2,61.2,324900.0,31.1677,31.1727,31.0409,31.0409,324900.0
2005-03-15 09:40:00,61.2,61.27,61.1,61.14,319900.0,31.0409,31.0764,30.9901,31.0104,319900.0
2005-03-15 09:45:00,61.15,61.31,61.14,61.21,241500.0,31.0155,31.0966,31.0104,31.0459,241500.0
2005-03-15 09:50:00,61.21,61.37,61.16,61.37,198800.0,31.0459,31.1271,31.0206,31.1271,198800.0
2005-03-15 09:55:00,61.36,61.58,61.23,61.53,279300.0,31.122,31.2336,31.0561,31.2082,279300.0
2005-03-15 10:00:00,61.56,61.68,61.51,61.52,313500.0,31.2234,31.2843,31.1981,31.2032,313500.0
2005-03-15 10:05:00,61.52,61.56,61.39,61.56,227800.0,31.2032,31.2234,31.1372,31.2234,227800.0
2005-03-15 10:10:00,61.56,61.63,61.43,61.57,240800.0,31.2234,31.259,31.1575,31.2285,240800.0
2005-03-15 10:15:00,61.57,61.63,61.54,61.59,229700.0,31.2285,31.259,31.2133,31.2387,229700.0
2005-03-15 10:20:00,61.59,61.72,61.48,61.68,246600.0,31.2387,31.3046,31.1829,31.2843,246600.0
2005-03-15 10:25:00,61.68,61.81,61.68,61.7,213100.0,31.2843,31.3502,31.2843,31.2945,213100.0
2005-03-15 10:30:00,61.69,61.86,61.68,61.78,202400.0,31.2894,31.3756,31.2843,31.335,202400.0
2005-03-15 10:35:00,61.78,61.78,61.63,61.69,247500.0,31.335,31.335,31.259,31.2894,247500.0
2005-03-15 10:40:00,61.7,61.8,61.67,61.79,230900.0,31.2945,31.3452,31.2792,31.3401,230900.0
2005-03-15 10:45:00,61.78,61.84,61.74,61.74,199600.0,31.335,31.3655,31.3147,31.3147,199600.0
2005-03-15 10:50:00,61.73,61.76,61.6,61.67,199600.0,31.3097,31.3249,31.2437,31.2792,199600.0
2005-03-15 10:55:00,61.67,61.74,61.67,61.68,110800.0,31.2792,31.3147,31.2792,31.2843,110800.0
2005-03-15 11:00:00,61.67,61.67,61.52,61.53,163600.0,31.2792,31.2792,31.2032,31.2082,163600.0
2005-03-15 11:05:00,61.53,61.63,61.52,61.59,124500.0,31.2082,31.259,31.2032,31.2387,124500.0
2005-03-15 11:10:00,61.59,61.74,61.58,61.73,146400.0,31.2387,31.3147,31.2336,31.3097,146400.0
2005-03-15 11:15:00,61.73,61.73,61.66,61.68,158500.0,31.3097,31.3097,31.2742,31.2843,158500.0
2005-03-15 11:20:00,61.69,61.72,61.63,61.63,178200.0,31.2894,31.3046,31.259,31.259,178200.0
2005-03-15 11:25:00,61.63,61.76,61.62,61.75,141300.0,31.259,31.3249,31.2539,31.3198,141300.0
2005-03-15 11:30:00,61.75,61.8,61.7,61.72,155500.0,31.3198,31.3452,31.2945,31.3046,155500.0
2005-03-15 11:35:00,61.75,61.77,61.49,61.5,202600.0,31.3198,31.33,31.1879,31.193,202600.0
2005-03-15 11:40:00,61.51,61.54,61.33,61.46,346500.0,31.1981,31.2133,31.1068,31.1727,346500.0
2005-03-15 11:45:00,61.46,61.47,61.24,61.32,263200.0,31.1727,31.1778,31.0611,31.1017,263200.0
2005-03-15 11:50:00,61.34,61.51,61.25,61.5,273800.0,31.1119,31.1981,31.0662,31.193,273800.0
2005-03-15 11:55:00,61.49,61.64,61.45,61.57,216000.0,31.1879,31.264,31.1677,31.2285,216000.0
2005-03-15 12:00:00,61.57,61.58,61.4,61.5,249800.0,31.2285,31.2336,31.1423,31.193,249800.0
2005-03-15 12:05:00,61.51,61.62,61.49,61.6,112600.0,31.1981,31.2539,31.1879,31.2437,112600.0
2005-03-15 12:10:00,61.61,61.61,61.35,61.43,193500.0,31.2488,31.2488,31.1169,31.1575,193500.0
2005-03-15 12:15:00,61.43,61.54,61.43,61.48,97700.0,31.1575,31.2133,31.1575,31.1829,97700.0
2005-03-15 12:20:00,61.48,61.49,61.39,61.4,50900.0,31.1829,31.1879,31.1372,31.1423,50900.0
2005-03-15 12:25:00,61.4,61.43,61.37,61.38,47800.0,31.1423,31.1575,31.1271,31.1322,47800.0
2005-03-15 12:30:00,61.38,61.4,61.26,61.26,87500.0,31.1322,31.1423,31.0713,31.0713,87500.0
2005-03-15 12:35:00,61.27,61.3,61.2,61.27,201800.0,31.0764,31.0916,31.0409,31.0764,201800.0
2005-03-15 12:40:00,61.27,61.28,61.15,61.17,95800.0,31.0764,31.0814,31.0155,31.0256,95800.0
2005-03-15 12:45:00,61.18,61.18,61.06,61.08,152300.0,31.0307,31.0307,30.9698,30.98,152300.0
2005-03-15 12:50:00,61.08,61.1,60.88,60.88,240200.0,30.98,30.9901,30.8786,30.8786,240200.0
2005-03-15 12:55:00,60.9,61.1,60.88,61.06,174900.0,30.8887,30.9901,30.8786,30.9698,174900.0
2005-03-15 13:00:00,61.06,61.11,60.99,61.02,146700.0,30.9698,30.9952,30.9343,30.9496,146700.0
2005-03-15 13:05:00,61.02,61.08,60.93,60.93,90700.0,30.9496,30.98,30.9039,30.9039,90700.0
2005-03-15 13:10:00,60.92,60.95,60.8,60.87,113900.0,30.8988,30.9141,30.838,30.8735,113900.0
2005-03-15 13:15:00,60.87,60.89,60.84,60.89,73200.0,30.8735,30.8836,30.8583,30.8836,73200.0
2005-03-15 13:20:00,60.89,60.89,60.71,60.8,163500.0,30.8836,30.8836,30.7923,30.838,163500.0
2005-03-15 13:25:00,60.82,60.86,60.77,60.79,62800.0,30.8481,30.8684,30.8228,30.8329,62800.0
2005-03-15 13:30:00,60.78,60.82,60.61,60.63,129700.0,30.8278,30.8481,30.7416,30.7517,129700.0
2005-03-15 13:35:00,60.63,60.63,60.51,60.53,177600.0,30.7517,30.7517,30.6909,30.701,177600.0
2005-03-15 13:40:00,60.5,60.6,60.48,60.6,232100.0,30.6858,30.7365,30.6757,30.7365,232100.0
2005-03-15 13:45:00,60.6,60.84,60.59,60.71,214600.0,30.7365,30.8583,30.7315,30.7923,214600.0
2005-03-15 13:50:00,60.71,60.82,60.7,60.76,180200.0,30.7923,30.8481,30.7873,30.8177,180200.0
2005-03-15 13:55:00,60.77,60.87,60.73,60.85,155700.0,30.8228,30.8735,30.8025,30.8633,155700.0
2005-03-15 14:00:00,60.84,60.99,60.84,60.98,281800.0,30.8583,30.9343,30.8583,30.9293,281800.0
2005-03-15 14:05:00,60.98,60.99,60.85,60.86,153400.0,30.9293,30.9343,30.8633,30.8684,153400.0
2005-03-15 14:10:00,60.86,60.93,60.81,60.92,187000.0,30.8684,30.9039,30.843,30.8988,187000.0
2005-03-15 14:15:00,60.92,60.93,60.75,60.83,159900.0,30.8988,30.9039,30.8126,30.8532,159900.0
2005-03-15 14:20:00,60.84,60.97,60.83,60.9,176800.0,30.8583,30.9242,30.8532,30.8887,176800.0
2005-03-15 14:25:00,60.91,60.99,60.9,60.92,112700.0,30.8938,30.9343,30.8887,30.8988,112700.0
2005-03-15 14:30:00,60.93,60.93,60.7,60.77,240100.0,30.9039,30.9039,30.7873,30.8228,240100.0
2005-03-15 14:35:00,60.77,60.9,60.76,60.89,150300.0,30.8228,30.8887,30.8177,30.8836,150300.0
2005-03-15 14:40:00,60.88,60.95,60.84,60.84,210800.0,30.8786,30.9141,30.8583,30.8583,210800.0
2005-03-15 14:45:00,60.84,60.85,60.7,60.79,156500.0,30.8583,30.8633,30.7873,30.8329,156500.0
2005-03-15 14:50:00,60.78,60.85,60.71,60.73,263000.0,30.8278,30.8633,30.7923,30.8025,263000.0
2005-03-15 14:55:00,60.82,61.02,60.73,60.87,176200.0,30.8481,30.9496,30.8025,30.8735,176200.0
2005-03-15 15:00:00,60.87,61.02,60.87,60.98,114500.0,30.8735,30.9496,30.8735,30.9293,114500.0
2005-03-15 15:05:00,60.98,61.02,60.93,60.93,65700.0,30.9293,30.9496,30.9039,30.9039,65700.0
2005-03-15 15:10:00,60.93,60.93,60.7,60.8,283000.0,30.9039,30.9039,30.7873,30.838,283000.0
2005-03-15 15:15:00,60.81,60.82,60.7,60.78,197500.0,30.843,30.8481,30.7873,30.8278,197500.0
2005-03-15 15:20:00,60.78,60.83,60.7,60.7,137500.0,30.8278,30.8532,30.7873,30.7873,137500.0
2005-03-15 15:25:00,60.7,60.73,60.66,60.66,126900.0,30.7873,30.8025,30.767,30.767,126900.0
2005-03-15 15:30:00,60.67,60.72,60.57,60.71,241000.0,30.772,30.7974,30.7213,30.7923,241000.0
2005-03-15 15:35:00,60.69,60.74,60.69,60.7,131700.0,30.7822,30.8075,30.7822,30.7873,131700.0
2005-03-15 15:40:00,60.7,60.7,60.49,60.54,317600.0,30.7873,30.7873,30.6807,30.7061,317600.0
2005-03-15 15:45:00,60.53,60.54,60.4,60.42,290200.0,30.701,30.7061,30.6351,30.6452,290200.0
2005-03-15 15:50:00,60.42,60.44,60.35,60.36,225700.0,30.6452,30.6554,30.6097,30.6148,225700.0
2005-03-15 15:55:00,60.35,60.38,60.27,60.37,458200.0,30.6097,30.6249,30.5692,30.6199,458200.0
2005-03-16 09:30:00,60.0,60.1,59.8,59.95,752300.0,30.4322,30.4829,30.3308,30.4069,752300.0
2005-03-16 09:35:00,59.96,60.08,59.86,60.06,663400.0,30.4119,30.4728,30.3612,30.4626,663400.0
2005-03-16 09:40:00,60.06,60.09,59.66,59.67,373500.0,30.4626,30.4779,30.2598,30.2648,373500.0
2005-03-16 09:45:00,59.66,59.77,59.55,59.69,456300.0,30.2598,30.3156,30.204,30.275,456300.0
2005-03-16 09:50:00,59.68,59.83,59.67,59.7,404500.0,30.2699,30.346,30.2648,30.28,404500.0
2005-03-16 09:55:00,59.7,59.73,59.47,59.69,331500.0,30.28,30.2953,30.1634,30.275,331500.0
2005-03-16 10:00:00,59.68,59.96,59.68,59.89,330500.0,30.2699,30.4119,30.2699,30.3764,330500.0
2005-03-16 10:05:00,59.88,59.99,59.72,59.97,329400.0,30.3713,30.4271,30.2902,30.417,329400.0
2005-03-16 10:10:00,59.97,60.08,59.94,59.96,265800.0,30.417,30.4728,30.4018,30.4119,265800.0
2005-03-16 10:15:00,59.96,59.97,59.8,59.85,197400.0,30.4119,30.417,30.3308,30.3561,197400.0
2005-03-16 10:20:00,59.85,59.88,59.74,59.81,275600.0,30.3561,30.3713,30.3003,30.3358,275600.0
2005-03-16 10:25:00,59.81,59.85,59.76,59.82,317700.0,30.3358,30.3561,30.3105,30.3409,317700.0
2005-03-16 10:30:00,59.81,60.32,59.81,60.3,496500.0,30.3358,30.5945,30.3358,30.5844,496500.0
2005-03-16 10:35:00,60.32,60.35,60.11,60.23,575700.0,30.5945,30.6097,30.488,30.5489,575700.0
2005-03-16 10:40:00,60.23,60.46,60.22,60.27,594400.0,30.5489,30.6655,30.5438,30.5692,594400.0
2005-03-16 10:45:00,60.29,60.49,60.26,60.47,443600.0,30.5793,30.6807,30.5641,30.6706,443600.0
2005-03-16 10:50:00,60.45,60.81,60.45,60.69,549100.0,30.6605,30.843,30.6605,30.7822,549100.0
2005-03-16 10:55:00,60.7,60.8,60.65,60.7,295800.0,30.7873,30.838,30.7619,30.7873,295800.0
2005-03-16 11:00:00,60.67,60.85,60.67,60.71,382000.0,30.772,30.8633,30.772,30.7923,382000.0
2005-03-16 11:05:00,60.7,60.84,60.67,60.78,387100.0,30.7873,30.8583,30.772,30.8278,387100.0
2005-03-16 11:10:00,60.78,60.8,60.71,60.74,287000.0,30.8278,30.838,30.7923,30.8075,287000.0
2005-03-16 11:15:00,60.74,60.75,60.39,60.4,271200.0,30.8075,30.8126,30.63,30.6351,271200.0
2005-03-16 11:20:00,60.41,60.45,60.16,60.2,333600.0,30.6402,30.6605,30.5134,30.5337,333600.0
2005-03-16 11:25:00,60.16,60.27,60.14,60.27,306300.0,30.5134,30.5692,30.5032,30.5692,306300.0
2005-03-16 11:30:00,60.25,60.37,60.21,60.34,260100.0,30.559,30.6199,30.5387,30.6047,260100.0
2005-03-16 11:35:00,60.35,60.39,60.31,60.32,156800.0,30.6097,30.63,30.5894,30.5945,156800.0
2005-03-16 11:40:00,60.31,60.32,60.21,60.24,126600.0,30.5894,30.5945,30.5387,30.5539,126600.0
2005-03-16 11:45:00,60.25,60.34,60.24,60.33,194600.0,30.559,30.6047,30.5539,30.5996,194600.0
2005-03-16 11:50:00,60.33,60.48,60.31,60.48,155100.0,30.5996,30.6757,30.5894,30.6757,155100.0
2005-03-16 11:55:00,60.5,60.55,60.48,60.49,211400.0,30.6858,30.7112,30.6757,30.6807,211400.0
2005-03-16 12:00:00,60.49,60.52,60.39,60.44,109500.0,30.6807,30.696,30.63,30.6554,109500.0
2005-03-16 12:05:00,60.44,60.48,60.38,60.4,189300.0,30.6554,30.6757,30.6249,30.6351,189300.0
2005-03-16 12:10:00,60.41,60.48,60.38,60.38,181100.0,30.6402,30.6757,30.6249,30.6249,181100.0
2005-03-16 12:15:00,60.38,60.45,60.36,60.43,160900.0,30.6249,30.6605,30.6148,30.6503,160900.0
2005-03-16 12:20:00,60.44,60.45,60.3,60.34,158900.0,30.6554,30.6605,30.5844,30.6047,158900.0
2005-03-16 12:25:00,60.33,60.36,60.29,60.29,138900.0,30.5996,30.6148,30.5793,30.5793,138900.0
2005-03-16 12:30:00,60.28,60.28,60.16,60.18,193100.0,30.5742,30.5742,30.5134,30.5235,193100.0
2005-03-16 12:35:00,60.18,60.34,60.16,60.31,230800.0,30.5235,30.6047,30.5134,30.5894,230800.0
2005-03-16 12:40:00,60.32,60.44,60.32,60.43,137500.0,30.5945,30.6554,30.5945,30.6503,137500.0
2005-03-16 12:45:00,60.43,60.44,60.37,60.39,170700.0,30.6503,30.6554,30.6199,30.63,170700.0
2005-03-16 12:50:00,60.39,60.53,60.39,60.52,151300.0,30.63,30.701,30.63,30.696,151300.0
2005-03-16 12:55:00,60.51,60.6,60.45,60.59,175600.0,30.6909,30.7365,30.6605,30.7315,175600.0
2005-03-16 13:00:00,60.6,60.63,60.54,60.54,140000.0,30.7365,30.7517,30.7061,30.7061,140000.0
2005-03-16 13:05:00,60.56,60.59,60.45,60.46,96200.0,30.7162,30.7315,30.6605,30.6655,96200.0
2005-03-16 13:10:00,60.46,60.52,60.42,60.45,68600.0,30.6655,30.696,30.6452,30.6605,68600.0
2005-03-16 13:15:00,60.45,60.5,60.41,60.43,93100.0,30.6605,30.6858,30.6402,30.6503,93100.0
2005-03-16 13:20:00,60.43,60.45,60.4,60.45,92300.0,30.6503,30.6605,30.6351,30.6605,92300.0
2005-03-16 13:25:00,60.45,60.45,60.28,60.29,83000.0,30.6605,30.6605,30.5742,30.5793,83000.0
2005-03-16 13:30:00,60.29,60.36,60.27,60.36,124100.0,30.5793,30.6148,30.5692,30.6148,124100.0
2005-03-16 13:35:00,60.34,60.43,60.33,60.41,121800.0,30.6047,30.6503,30.5996,30.6402,121800.0
2005-03-16 13:40:00,60.4,60.49,60.4,60.49,98600.0,30.6351,30.6807,30.6351,30.6807,98600.0
2005-03-16 13:45:00,60.49,60.54,60.45,60.46,131000.0,30.6807,30.7061,30.6605,30.6655,131000.0
2005-03-16 13:50:00,60.47,60.49,60.32,60.33,126100.0,30.6706,30.6807,30.5945,30.5996,126100.0
2005-03-16 13:55:00,60.34,60.47,60.32,60.45,118400.0,30.6047,30.6706,30.5945,30.6605,118400.0
2005-03-16 14:00:00,60.45,60.46,60.3,60.41,295100.0,30.6605,30.6655,30.5844,30.6402,295100.0
2005-03-16 14:05:00,60.41,60.51,60.38,60.5,133500.0,30.6402,30.6909,30.6249,30.6858,133500.0
2005-03-16 14:10:00,60.5,60.75,60.49,60.72,313500.0,30.6858,30.8126,30.6807,30.7974,313500.0
2005-03-16 14:15:00,60.71,60.75,60.66,60.71,249300.0,30.7923,30.8126,30.767,30.7923,249300.0
2005-03-16 14:20:00,60.7,60.73,60.56,60.61,170100.0,30.7873,30.8025,30.7162,30.7416,170100.0
2005-03-16 14:25:00,60.61,60.66,60.58,60.64,120600.0,30.7416,30.767,30.7264,30.7568,120600.0
2005-03-16 14:30:00,60.64,60.65,60.49,60.56,151000.0,30.7568,30.7619,30.6807,30.7162,151000.0
2005-03-16 14:35:00,60.56,60.66,60.52,60.54,183500.0,30.7162,30.767,30.696,30.7061,183500.0
2005-03-16 14:40:00,60.53,60.54,60.37,60.44,165500.0,30.701,30.7061,30.6199,30.6554,165500.0
2005-03-16 14:45:00,60.4,60.5,60.37,60.39,151200.0,30.6351,30.6858,30.6199,30.63,151200.0
2005-03-16 14:50:00,60.39,60.45,60.31,60.45,193300.0,30.63,30.6605,30.5894,30.6605,193300.0
2005-03-16 14:55:00,60.46,60.52,60.42,60.44,245800.0,30.6655,30.696,30.6452,30.6554,245800.0
2005-03-16 15:00:00,60.45,60.56,60.45,60.55,243300.0,30.6605,30.7162,30.6605,30.7112,243300.0
2005-03-16 15:05:00,60.54,60.63,60.5,60.6,236100.0,30.7061,30.7517,30.6858,30.7365,236100.0
2005-03-16 15:10:00,60.6,60.63,60.55,60.58,257500.0,30.7365,30.7517,30.7112,30.7264,257500.0
2005-03-16 15:15:00,60.58,60.62,60.53,60.6,145200.0,30.7264,30.7467,30.701,30.7365,145200.0
2005-03-16 15:20:00,60.61,60.61,60.47,60.56,215100.0,30.7416,30.7416,30.6706,30.7162,215100.0
2005-03-16 15:25:00,60.55,60.57,60.48,60.51,140000.0,30.7112,30.7213,30.6757,30.6909,140000.0
2005-03-16 15:30:00,60.5,60.5,60.4,60.41,252600.0,30.6858,30.6858,30.6351,30.6402,252600.0
2005-03-16 15:35:00,60.4,60.52,60.39,60.47,188500.0,30.6351,30.696,30.63,30.6706,188500.0
2005-03-16 15:40:00,60.47,60.5,60.39,60.41,157200.0,30.6706,30.6858,30.63,30.6402,157200.0
2005-03-16 15:45:00,60.4,60.46,60.39,60.42,244000.0,30.6351,30.6655,30.63,30.6452,244000.0
2005-03-16 15:50:00,60.41,60.43,60.32,60.33,249500.0,30.6402,30.6503,30.5945,30.5996,249500.0
2005-03-16 15:55:00,60.33,60.4,60.29,60.31,241500.0,30.5996,30.6351,30.5793,30.5894,241500.0
2005-03-17 09:30:00,60.88,61.05,60.88,61.0,839800.0,30.8786,30.9648,30.8786,30.9394,839800.0
2005-03-17 09:35:00,61.0,61.39,60.97,61.35,491900.0,30.9394,31.1372,30.9242,31.1169,491900.0
2005-03-17 09:40:00,61.35,61.45,61.2,61.26,457300.0,31.1169,31.1677,31.0409,31.0713,457300.0
2005-03-17 09:45:00,61.26,61.4,61.19,61.27,584200.0,31.0713,31.1423,31.0358,31.0764,584200.0
2005-03-17 09:50:00,61.28,61.29,61.1,61.13,313300.0,31.0814,31.0865,30.9901,31.0054,313300.0
2005-03-17 09:55:00,61.19,61.22,61.03,61.16,325000.0,31.0358,31.051,30.9546,31.0206,325000.0
2005-03-17 10:00:00,61.16,61.25,61.08,61.16,393700.0,31.0206,31.0662,30.98,31.0206,393700.0
2005-03-17 10:05:00,61.15,61.3,61.11,61.13,257700.0,31.0155,31.0916,30.9952,31.0054,257700.0
2005-03-17 10:10:00,61.12,61.15,60.82,60.92,321100.0,31.0003,31.0155,30.8481,30.8988,321100.0
2005-03-17 10:15:00,60.92,61.03,60.87,60.97,336300.0,30.8988,30.9546,30.8735,30.9242,336300.0
2005-03-17 10:20:00,60.96,61.0,60.89,60.97,191800.0,30.9191,30.9394,30.8836,30.9242,191800.0
2005-03-17 10:25:00,60.96,61.05,60.93,61.05,236600.0,30.9191,30.9648,30.9039,30.9648,236600.0
2005-03-17 10:30:00,61.05,61.2,61.05,61.11,334400.0,30.9648,31.0409,30.9648,30.9952,334400.0
2005-03-17 10:35:00,61.13,61.13,60.97,61.05,275900.0,31.0054,31.0054,30.9242,30.9648,275900.0
2005-03-17 10:40:00,61.05,61.12,61.02,61.08,174000.0,30.9648,31.0003,30.9496,30.98,174000.0
2005-03-17 10:45:00,61.09,61.13,60.97,61.13,312800.0,30.9851,31.0054,30.9242,31.0054,312800.0
2005-03-17 10:50:00,61.13,61.23,61.12,61.2,257300.0,31.0054,31.0561,31.0003,31.0409,257300.0
2005-03-17 10:55:00,61.18,61.22,61.01,61.02,363600.0,31.0307,31.051,30.9445,30.9496,363600.0
2005-03-17 11:00:00,61.02,61.02,60.85,60.88,437700.0,30.9496,30.9496,30.8633,30.8786,437700.0
2005-03-17 11:05:00,60.87,60.98,60.79,60.96,411900.0,30.8735,30.9293,30.8329,30.9191,411900.0
2005-03-17 11:10:00,60.94,61.0,60.92,60.94,538100.0,30.909,30.9394,30.8988,30.909,538100.0
2005-03-17 11:15:00,60.93,61.0,60.84,60.85,346800.0,30.9039,30.9394,30.8583,30.8633,346800.0
2005-03-17 11:20:00,60.85,60.92,60.82,60.87,392800.0,30.8633,30.8988,30.8481,30.8735,392800.0
2005-03-17 11:25:00,60.86,60.89,60.64,60.65,450500.0,30.8684,30.8836,30.7568,30.7619,450500.0
2005-03-17 11:30:00,60.65,60.85,60.64,60.83,336000.0,30.7619,30.8633,30.7568,30.8532,336000.0
2005-03-17 11:35:00,60.84,61.02,60.83,61.02,250000.0,30.8583,30.9496,30.8532,30.9496,250000.0
2005-03-17 11:40:00,61.03,61.09,60.92,60.94,276200.0,30.9546,30.9851,30.8988,30.909,276200.0
2005-03-17 11:45:00,60.94,61.03,60.93,60.97,171800.0,30.909,30.9546,30.9039,30.9242,171800.0
2005-03-17 11:50:00,60.98,61.06,60.97,61.05,218800.0,30.9293,30.9698,30.9242,30.9648,218800.0
2005-03-17 11:55:00,61.04,61.11,61.02,61.11,201500.0,30.9597,30.9952,30.9496,30.9952,201500.0
2005-03-17 12:00:00,61.1,61.27,61.06,61.25,282200.0,30.9901,31.0764,30.9698,31.0662,282200.0
2005-03-17 12:05:00,61.25,61.26,61.18,61.23,205700.0,31.0662,31.0713,31.0307,31.0561,205700.0
2005-03-17 12:10:00,61.23,61.23,61.17,61.22,206800.0,31.0561,31.0561,31.0256,31.051,206800.0
2005-03-17 12:15:00,61.21,61.29,61.21,61.21,169700.0,31.0459,31.0865,31.0459,31.0459,169700.0
2005-03-17 12:20:00,61.22,61.35,61.21,61.35,237000.0,31.051,31.1169,31.0459,31.1169,237000.0
2005-03-17 12:25:00,61.3,61.35,61.19,61.31,172200.0,31.0916,31.1169,31.0358,31.0966,172200.0
2005-03-17 12:30:00,61.31,61.36,61.28,61.32,197500.0,31.0966,31.122,31.0814,31.1017,197500.0
2005-03-17 12:35:00,61.31,61.32,61.27,61.28,175000.0,31.0966,31.1017,31.0764,31.0814,175000.0
2005-03-17 12:40:00,61.28,61.37,61.24,61.34,118900.0,31.0814,31.1271,31.0611,31.1119,118900.0
2005-03-17 12:45:00,61.33,61.33,61.26,61.29,116400.0,31.1068,31.1068,31.0713,31.0865,116400.0
2005-03-17 12:50:00,61.29,61.38,61.28,61.31,98100.0,31.0865,31.1322,31.0814,31.0966,98100.0
2005-03-17 12:55:00,61.31,61.32,61.22,61.31,103000.0,31.0966,31.1017,31.051,31.0966,103000.0
2005-03-17 13:00:00,61.3,61.31,61.28,61.3,72300.0,31.0916,31.0966,31.0814,31.0916,72300.0
2005-03-17 13:05:00,61.3,61.33,61.26,61.32,120300.0,31.0916,31.1068,31.0713,31.1017,120300.0
2005-03-17 13:10:00,61.33,61.35,61.26,61.34,140100.0,31.1068,31.1169,31.0713,31.1119,140100.0
2005-03-17 13:15:00,61.29,61.35,61.25,61.25,179900.0,31.0865,31.1169,31.0662,31.0662,179900.0
2005-03-17 13:20:00,61.25,61.31,61.25,61.3,121300.0,31.0662,31.0966,31.0662,31.0916,121300.0
2005-03-17 13:25:00,61.3,61.3,61.19,61.2,65200.0,31.0916,31.0916,31.0358,31.0409,65200.0
2005-03-17 13:30:00,61.2,61.22,61.15,61.2,119400.0,31.0409,31.051,31.0155,31.0409,119400.0
2005-03-17 13:35:00,61.2,61.27,61.18,61.19,59000.0,31.0409,31.0764,31.0307,31.0358,59000.0
2005-03-17 13:40:00,61.2,61.28,61.19,61.26,99900.0,31.0409,31.0814,31.0358,31.0713,99900.0
2005-03-17 13:45:00,61.27,61.31,61.26,61.29,386600.0,31.0764,31.0966,31.0713,31.0865,386600.0
2005-03-17 13:50:00,61.29,61.35,61.29,61.33,135500.0,31.0865,31.1169,31.0865,31.1068,135500.0
2005-03-17 13:55:00,61.33,61.34,61.3,61.32,122700.0,31.1068,31.1119,31.0916,31.1017,122700.0
2005-03-17 14:00:00,61.33,61.36,61.27,61.29,437400.0,31.1068,31.122,31.0764,31.0865,437400.0
2005-03-17 14:05:00,61.29,61.34,61.26,61.33,158700.0,31.0865,31.1119,31.0713,31.1068,158700.0
2005-03-17 14:10:00,61.33,61.35,61.31,61.33,185600.0,31.1068,31.1169,31.0966,31.1068,185600.0
2005-03-17 14:15:00,61.33,61.33,61.27,61.27,149900.0,31.1068,31.1068,31.0764,31.0764,149900.0
2005-03-17 14:20:00,61.28,61.29,61.17,61.24,267500.0,31.0814,31.0865,31.0256,31.0611,267500.0
2005-03-17 14:25:00,61.24,61.35,61.22,61.26,200500.0,31.0611,31.1169,31.051,31.0713,200500.0
2005-03-17 14:30:00,61.27,61.3,61.24,61.28,181400.0,31.0764,31.0916,31.0611,31.0814,181400.0
2005-03-17 14:35:00,61.28,61.3,61.26,61.3,89700.0,31.0814,31.0916,31.0713,31.0916,89700.0
2005-03-17 14:40:00,61.3,61.39,61.29,61.37,175900.0,31.0916,31.1372,31.0865,31.1271,175900.0
2005-03-17 14:45:00,61.36,61.43,61.3,61.3,188200.0,31.122,31.1575,31.0916,31.0916,188200.0
2005-03-17 14:50:00,61.31,61.36,61.28,61.34,143100.0,31.0966,31.122,31.0814,31.1119,143100.0
2005-03-17 14:55:00,61.33,61.43,61.32,61.4,184800.0,31.1068,31.1575,31.1017,31.1423,184800.0
2005-03-17 15:00:00,61.39,61.42,61.35,61.39,144000.0,31.1372,31.1524,31.1169,31.1372,144000.0
2005-03-17 15:05:00,61.39,61.64,61.38,61.61,347400.0,31.1372,31.264,31.1322,31.2488,347400.0
2005-03-17 15:10:00,61.63,61.64,61.48,61.5,223500.0,31.259,31.264,31.1829,31.193,223500.0
2005-03-17 15:15:00,61.49,61.54,61.48,61.52,116000.0,31.1879,31.2133,31.1829,31.2032,116000.0
2005-03-17 15:20:00,61.52,61.57,61.51,61.54,188800.0,31.2032,31.2285,31.1981,31.2133,188800.0
2005-03-17 15:25:00,61.55,61.63,61.53,61.6,191600.0,31.2184,31.259,31.2082,31.2437,191600.0
2005-03-17 15:30:00,61.59,61.64,61.54,61.58,226600.0,31.2387,31.264,31.2133,31.2336,226600.0
2005-03-17 15:35:00,61.58,61.59,61.47,61.47,218700.0,31.2336,31.2387,31.1778,31.1778,218700.0
2005-03-17 15:40:00,61.47,61.49,61.43,61.44,345400.0,31.1778,31.1879,31.1575,31.1626,345400.0
2005-03-17 15:45:00,61.44,61.47,61.33,61.34,253600.0,31.1626,31.1778,31.1068,31.1119,253600.0
2005-03-17 15:50:00,61.33,61.35,61.26,61.29,346400.0,31.1068,31.1169,31.0713,31.0865,346400.0
2005-03-17 15:55:00,61.29,61.51,61.28,61.46,410900.0,31.0865,31.1981,31.0814,31.1727,410900.0
2005-03-18 09:30:00,61.59,61.75,61.58,61.6,5698800.0,31.2387,31.3198,31.2336,31.2437,5698800.0
2005-03-18 09:35:00,61.63,61.69,61.53,61.64,245800.0,31.259,31.2894,31.2082,31.264,245800.0
2005-03-18 09:40:00,61.6,61.87,61.6,61.76,402700.0,31.2437,31.3807,31.2437,31.3249,402700.0
2005-03-18 09:45:00,61.76,62.01,61.75,61.96,525100.0,31.3249,31.4517,31.3198,31.4263,525100.0
2005-03-18 09:50:00,61.96,62.24,61.93,62.04,384700.0,31.4263,31.5683,31.4111,31.4669,384700.0
2005-03-18 09:55:00,62.04,62.04,61.79,61.99,323600.0,31.4669,31.4669,31.3401,31.4415,323600.0
2005-03-18 10:00:00,61.98,62.12,61.9,61.94,652700.0,31.4365,31.5075,31.3959,31.4162,652700.0
2005-03-18 10:05:00,61.95,62.06,61.93,62.02,275300.0,31.4213,31.4771,31.4111,31.4568,275300.0
2005-03-18 10:10:00,62.03,62.15,61.98,62.09,298800.0,31.4618,31.5227,31.4365,31.4923,298800.0
2005-03-18 10:15:00,62.08,62.17,62.07,62.1,427300.0,31.4872,31.5328,31.4821,31.4973,427300.0
2005-03-18 10:20:00,62.1,62.18,62.09,62.15,326500.0,31.4973,31.5379,31.4923,31.5227,326500.0
2005-03-18 10:25:00,62.16,62.25,62.11,62.14,277300.0,31.5278,31.5734,31.5024,31.5176,277300.0
2005-03-18 10:30:00,62.14,62.2,62.05,62.05,238700.0,31.5176,31.5481,31.472,31.472,238700.0
2005-03-18 10:35:00,62.05,62.09,61.95,62.02,339400.0,31.472,31.4923,31.4213,31.4568,339400.0
2005-03-18 10:40:00,62.04,62.08,61.99,62.04,280900.0,31.4669,31.4872,31.4415,31.4669,280900.0
2005-03-18 10:45:00,62.04,62.08,61.96,62.01,201100.0,31.4669,31.4872,31.4263,31.4517,201100.0
2005-03-18 10:50:00,62.0,62.16,62.0,62.16,280500.0,31.4466,31.5278,31.4466,31.5278,280500.0
2005-03-18 10:55:00,62.16,62.2,62.12,62.2,248600.0,31.5278,31.5481,31.5075,31.5481,248600.0
2005-03-18 11:00:00,62.2,62.35,62.19,62.33,352500.0,31.5481,31.6241,31.543,31.614,352500.0
2005-03-18 11:05:00,62.33,62.33,62.21,62.21,231400.0,31.614,31.614,31.5531,31.5531,231400.0
2005-03-18 11:10:00,62.21,62.26,62.19,62.22,213700.0,31.5531,31.5785,31.543,31.5582,213700.0
2005-03-18 11:15:00,62.22,62.31,62.22,62.28,214100.0,31.5582,31.6039,31.5582,31.5886,214100.0
2005-03-18 11:20:00,62.28,62.45,62.27,62.44,295200.0,31.5886,31.6749,31.5836,31.6698,295200.0
2005-03-18 11:25:00,62.44,62.45,62.35,62.37,256200.0,31.6698,31.6749,31.6241,31.6343,256200.0
2005-03-18 11:30:00,62.36,62.44,62.32,62.44,279100.0,31.6292,31.6698,31.6089,31.6698,279100.0
2005-03-18 11:35:00,62.41,62.53,62.4,62.53,384600.0,31.6546,31.7154,31.6495,31.7154,384600.0
2005-03-18 11:40:00,62.53,62.53,62.45,62.49,207700.0,31.7154,31.7154,31.6749,31.6951,207700.0
2005-03-18 11:45:00,62.49,62.53,62.45,62.47,277700.0,31.6951,31.7154,31.6749,31.685,277700.0
2005-03-18 11:50:00,62.47,62.52,62.46,62.48,225800.0,31.685,31.7104,31.6799,31.6901,225800.0
2005-03-18 11:55:00,62.47,62.49,62.38,62.39,186500.0,31.685,31.6951,31.6394,31.6444,186500.0
2005-03-18 12:00:00,62.4,62.44,62.33,62.43,148900.0,31.6495,31.6698,31.614,31.6647,148900.0
2005-03-18 12:05:00,62.43,62.48,62.39,62.4,141600.0,31.6647,31.6901,31.6444,31.6495,141600.0
2005-03-18 12:10:00,62.39,62.44,62.38,62.44,122700.0,31.6444,31.6698,31.6394,31.6698,122700.0
2005-03-18 12:15:00,62.44,62.45,62.34,62.43,184300.0,31.6698,31.6749,31.6191,31.6647,184300.0
2005-03-18 12:20:00,62.43,62.6,62.42,62.6,388000.0,31.6647,31.7509,31.6596,31.7509,388000.0
2005-03-18 12:25:00,62.59,62.69,62.59,62.68,263100.0,31.7459,31.7966,31.7459,31.7915,263100.0
2005-03-18 12:30:00,62.69,62.77,62.67,62.75,253500.0,31.7966,31.8372,31.7864,31.827,253500.0
2005-03-18 12:35:00,62.74,62.75,62.67,62.7,142800.0,31.8219,31.827,31.7864,31.8017,142800.0
2005-03-18 12:40:00,62.69,62.74,62.69,62.71,146100.0,31.7966,31.8219,31.7966,31.8067,146100.0
2005-03-18 12:45:00,62.72,62.72,62.65,62.67,98400.0,31.8118,31.8118,31.7763,31.7864,98400.0
2005-03-18 12:50:00,62.68,62.69,62.66,62.67,99600.0,31.7915,31.7966,31.7814,31.7864,99600.0
2005-03-18 12:55:00,62.67,62.68,62.58,62.64,186000.0,31.7864,31.7915,31.7408,31.7712,186000.0
2005-03-18 13:00:00,62.64,62.66,62.52,62.55,130200.0,31.7712,31.7814,31.7104,31.7256,130200.0
2005-03-18 13:05:00,62.55,62.64,62.34,62.45,294800.0,31.7256,31.7712,31.6191,31.6749,294800.0
2005-03-18 13:10:00,62.43,62.51,62.43,62.5,205600.0,31.6647,31.7053,31.6647,31.7002,205600.0
2005-03-18 13:15:00,62.5,62.6,62.44,62.51,181300.0,31.7002,31.7509,31.6698,31.7053,181300.0
2005-03-18 13:20:00,62.52,62.55,62.49,62.55,136300.0,31.7104,31.7256,31.6951,31.7256,136300.0
2005-03-18 13:25:00,62.54,62.57,62.52,62.54,90500.0,31.7205,31.7357,31.7104,31.7205,90500.0
2005-03-18 13:30:00,62.54,62.62,62.54,62.57,151500.0,31.7205,31.7611,31.7205,31.7357,151500.0
2005-03-18 13:35:00,62.57,62.63,62.55,62.56,154500.0,31.7357,31.7662,31.7256,31.7307,154500.0
2005-03-18 13:40:00,62.57,62.57,62.49,62.51,341700.0,31.7357,31.7357,31.6951,31.7053,341700.0
2005-03-18 13:45:00,62.5,62.52,62.4,62.47,266500.0,31.7002,31.7104,31.6495,31.685,266500.0
2005-03-18 13:50:00,62.46,62.57,62.45,62.56,241500.0,31.6799,31.7357,31.6749,31.7307,241500.0
2005-03-18 13:55:00,62.56,62.65,62.53,62.65,219900.0,31.7307,31.7763,31.7154,31.7763,219900.0
2005-03-18 14:00:00,62.66,62.68,62.58,62.6,239700.0,31.7814,31.7915,31.7408,31.7509,239700.0
2005-03-18 14:05:00,62.59,62.66,62.57,62.6,164900.0,31.7459,31.7814,31.7357,31.7509,164900.0
2005-03-18 14:10:00,62.6,62.61,62.56,62.56,108700.0,31.7509,31.756,31.7307,31.7307,108700.0
2005-03-18 14:15:00,62.56,62.59,62.37,62.45,330900.0,31.7307,31.7459,31.6343,31.6749,330900.0
2005-03-18 14:20:00,62.44,62.49,62.41,62.48,173900.0,31.6698,31.6951,31.6546,31.6901,173900.0
2005-03-18 14:25:00,62.48,62.54,62.46,62.53,154300.0,31.6901,31.7205,31.6799,31.7154,154300.0
2005-03-18 14:30:00,62.53,62.63,62.53,62.62,277000.0,31.7154,31.7662,31.7154,31.7611,277000.0
2005-03-18 14:35:00,62.62,62.75,62.61,62.74,401900.0,31.7611,31.827,31.756,31.8219,401900.0
2005-03-18 14:40:00,62.74,62.75,62.65,62.66,254800.0,31.8219,31.827,31.7763,31.7814,254800.0
2005-03-18 14:45:00,62.66,62.71,62.65,62.71,353700.0,31.7814,31.8067,31.7763,31.8067,353700.0
2005-03-18 14:50:00,62.7,62.73,62.61,62.64,214500.0,31.8017,31.8169,31.756,31.7712,214500.0
2005-03-18 14:55:00,62.64,62.66,62.61,62.62,250200.0,31.7712,31.7814,31.756,31.7611,250200.0
2005-03-18 15:00:00,62.63,62.63,62.52,62.56,407200.0,31.7662,31.7662,31.7104,31.7307,407200.0
2005-03-18 15:05:00,62.56,62.58,62.45,62.51,248100.0,31.7307,31.7408,31.6749,31.7053,248100.0
2005-03-18 15:10:00,62.51,62.7,62.49,62.54,235400.0,31.7053,31.8017,31.6951,31.7205,235400.0
2005-03-18 15:15:00,62.54,62.56,62.48,62.53,243200.0,31.7205,31.7307,31.6901,31.7154,243200.0
2005-03-18 15:20:00,62.54,62.54,62.36,62.5,313000.0,31.7205,31.7205,31.6292,31.7002,313000.0
2005-03-18 15:25:00,62.5,62.52,62.45,62.47,173000.0,31.7002,31.7104,31.6749,31.685,173000.0
2005-03-18 15:30:00,62.46,62.54,62.46,62.54,265900.0,31.6799,31.7205,31.6799,31.7205,265900.0
2005-03-18 15:35:00,62.53,62.55,62.5,62.53,326300.0,31.7154,31.7256,31.7002,31.7154,326300.0
2005-03-18 15:40:00,62.52,62.76,62.5,62.75,381900.0,31.7104,31.8321,31.7002,31.827,381900.0
2005-03-18 15:45:00,62.76,62.83,62.73,62.79,886000.0,31.8321,31.8676,31.8169,31.8473,886000.0
2005-03-18 15:50:00,62.79,62.85,62.78,62.79,557700.0,31.8473,31.8777,31.8422,31.8473,557700.0
2005-03-18 15:55:00,62.79,62.79,62.63,62.65,941700.0,31.8473,31.8473,31.7662,31.7763,941700.0
2005-03-21 09:30:00,62.65,62.85,62.63,62.8,694600.0,31.7763,31.8777,31.7662,31.8524,694600.0
2005-03-21 09:35:00,62.8,62.9,62.79,62.86,509200.0,31.8524,31.9031,31.8473,31.8828,509200.0
2005-03-21 09:40:00,62.85,62.98,62.85,62.95,525600.0,31.8777,31.9437,31.8777,31.9285,525600.0
2005-03-21 09:45:00,62.93,62.95,62.66,62.71,354400.0,31.9183,31.9285,31.7814,31.8067,354400.0
2005-03-21 09:50:00,62.71,62.75,62.57,62.68,260700.0,31.8067,31.827,31.7357,31.7915,260700.0
2005-03-21 09:55:00,62.67,62.9,62.67,62.88,193700.0,31.7864,31.9031,31.7864,31.893,193700.0
2005-03-21 10:00:00,62.94,62.94,62.83,62.86,294300.0,31.9234,31.9234,31.8676,31.8828,294300.0
2005-03-21 10:05:00,62.87,62.87,62.77,62.85,190100.0,31.8879,31.8879,31.8372,31.8777,190100.0
2005-03-21 10:10:00,62.84,62.86,62.71,62.72,341000.0,31.8727,31.8828,31.8067,31.8118,341000.0
2005-03-21 10:15:00,62.73,62.73,62.63,62.64,388500.0,31.8169,31.8169,31.7662,31.7712,388500.0
2005-03-21 10:20:00,62.67,62.75,62.65,62.71,259600.0,31.7864,31.827,31.7763,31.8067,259600.0
2005-03-21 10:25:00,62.7,62.8,62.65,62.67,268800.0,31.8017,31.8524,31.7763,31.7864,268800.0
2005-03-21 10:30:00,62.67,62.67,62.4,62.45,260100.0,31.7864,31.7864,31.6495,31.6749,260100.0
2005-03-21 10:35:00,62.42,62.5,62.4,62.48,287900.0,31.6596,31.7002,31.6495,31.6901,287900.0
2005-03-21 10:40:00,62.48,62.49,62.37,62.45,238100.0,31.6901,31.6951,31.6343,31.6749,238100.0
2005-03-21 10:45:00,62.44,62.45,62.16,62.2,279200.0,31.6698,31.6749,31.5278,31.5481,279200.0
2005-03-21 10:50:00,62.19,62.21,62.11,62.15,225900.0,31.543,31.5531,31.5024,31.5227,225900.0
2005-03-21 10:55:00,62.15,62.23,62.15,62.19,213500.0,31.5227,31.5633,31.5227,31.543,213500.0
2005-03-21 11:00:00,62.19,62.24,62.06,62.07,193700.0,31.543,31.5683,31.4771,31.4821,193700.0
2005-03-21 11:05:00,62.07,62.13,62.05,62.05,230900.0,31.4821,31.5126,31.472,31.472,230900.0
2005-03-21 11:10:00,62.04,62.04,61.8,61.87,307000.0,31.4669,31.4669,31.3452,31.3807,307000.0
2005-03-21 11:15:00,61.85,61.98,61.85,61.96,164000.0,31.3705,31.4365,31.3705,31.4263,164000.0
2005-03-21 11:20:00,61.97,62.03,61.89,62.03,176000.0,31.4314,31.4618,31.3908,31.4618,176000.0
2005-03-21 11:25:00,62.01,62.13,62.0,62.11,179700.0,31.4517,31.5126,31.4466,31.5024,179700.0
2005-03-21 11:30:00,62.12,62.12,61.97,62.05,192200.0,31.5075,31.5075,31.4314,31.472,192200.0
2005-03-21 11:35:00,62.05,62.05,61.95,62.03,155800.0,31.472,31.472,31.4213,31.4618,155800.0
2005-03-21 11:40:00,62.04,62.16,62.02,62.05,159200.0,31.4669,31.5278,31.4568,31.472,159200.0
2005-03-21 11:45:00,62.05,62.13,62.05,62.06,89900.0,31.472,31.5126,31.472,31.4771,89900.0
2005-03-21 11:50:00,62.07,62.14,62.0,62.0,88400.0,31.4821,31.5176,31.4466,31.4466,88400.0
2005-03-21 11:55:00,62.0,62.01,61.89,61.93,167200.0,31.4466,31.4517,31.3908,31.4111,167200.0
2005-03-21 12:00:00,61.95,62.08,61.92,61.97,274600.0,31.4213,31.4872,31.406,31.4314,274600.0
2005-03-21 12:05:00,61.97,61.97,61.85,61.87,146600.0,31.4314,31.4314,31.3705,31.3807,146600.0
2005-03-21 12:10:00,61.87,61.99,61.85,61.95,238700.0,31.3807,31.4415,31.3705,31.4213,238700.0
2005-03-21 12:15:00,61.96,62.09,61.91,62.0,160500.0,31.4263,31.4923,31.401,31.4466,160500.0
2005-03-21 12:20:00,62.0,62.0,61.87,61.87,130000.0,31.4466,31.4466,31.3807,31.3807,130000.0
2005-03-21 12:25:00,61.87,61.97,61.86,61.93,193900.0,31.3807,31.4314,31.3756,31.4111,193900.0
2005-03-21 12:30:00,61.92,62.12,61.85,61.94,269100.0,31.406,31.5075,31.3705,31.4162,269100.0
2005-03-21 12:35:00,61.95,62.12,61.94,62.08,207300.0,31.4213,31.5075,31.4162,31.4872,207300.0
2005-03-21 12:40:00,62.07,62.08,61.9,61.93,127700.0,31.4821,31.4872,31.3959,31.4111,127700.0
2005-03-21 12:45:00,61.91,62.07,61.91,62.03,165600.0,31.401,31.4821,31.401,31.4618,165600.0
2005-03-21 12:50:00,62.03,62.03,61.88,61.9,122400.0,31.4618,31.4618,31.3858,31.3959,122400.0
2005-03-21 12:55:00,61.89,62.0,61.89,61.96,130300.0,31.3908,31.4466,31.3908,31.4263,130300.0
2005-03-21 13:00:00,61.96,61.98,61.88,61.93,106000.0,31.4263,31.4365,31.3858,31.4111,106000.0
2005-03-21 13:05:00,61.93,61.93,61.89,61.92,143600.0,31.4111,31.4111,31.3908,31.406,143600.0
2005-03-21 13:10:00,61.9,61.9,61.83,61.88,127600.0,31.3959,31.3959,31.3604,31.3858,127600.0
2005-03-21 13:15:00,61.89,61.98,61.88,61.96,165800.0,31.3908,31.4365,31.3858,31.4263,165800.0
2005-03-21 13:20:00,61.96,62.05,61.94,62.01,259700.0,31.4263,31.472,31.4162,31.4517,259700.0
2005-03-21 13:25:00,62.02,62.11,62.01,62.08,240000.0,31.4568,31.5024,31.4517,31.4872,240000.0
2005-03-21 13:30:00,62.09,62.11,62.02,62.11,174500.0,31.4923,31.5024,31.4568,31.5024,174500.0
2005-03-21 13:35:00,62.09,62.13,62.03,62.07,155100.0,31.4923,31.5126,31.4618,31.4821,155100.0
2005-03-21 13:40:00,62.07,62.07,62.0,62.03,133800.0,31.4821,31.4821,31.4466,31.4618,133800.0
2005-03-21 13:45:00,62.03,62.14,62.0,62.06,115500.0,31.4618,31.5176,31.4466,31.4771,115500.0
2005-03-21 13:50:00,62.06,62.13,62.05,62.12,88900.0,31.4771,31.5126,31.472,31.5075,88900.0
2005-03-21 13:55:00,62.12,62.17,62.1,62.16,168100.0,31.5075,31.5328,31.4973,31.5278,168100.0
2005-03-21 14:00:00,62.16,62.18,62.12,62.17,151300.0,31.5278,31.5379,31.5075,31.5328,151300.0
2005-03-21 14:05:00,62.16,62.18,62.13,62.15,410900.0,31.5278,31.5379,31.5126,31.5227,410900.0
2005-03-21 14:10:00,62.15,62.17,62.04,62.06,124800.0,31.5227,31.5328,31.4669,31.4771,124800.0
2005-03-21 14:15:00,62.08,62.17,62.06,62.16,145900.0,31.4872,31.5328,31.4771,31.5278,145900.0
2005-03-21 14:20:00,62.17,62.17,62.01,62.05,149500.0,31.5328,31.5328,31.4517,31.472,149500.0
2005-03-21 14:25:00,62.05,62.13,62.04,62.12,108000.0,31.472,31.5126,31.4669,31.5075,108000.0
2005-03-21 14:30:00,62.12,62.22,62.1,62.2,121100.0,31.5075,31.5582,31.4973,31.5481,121100.0
2005-03-21 14:35:00,62.2,62.32,62.2,62.26,176700.0,31.5481,31.6089,31.5481,31.5785,176700.0
2005-03-21 14:40:00,62.3,62.34,62.23,62.29,137000.0,31.5988,31.6191,31.5633,31.5937,137000.0
2005-03-21 14:45:00,62.27,62.29,62.18,62.23,142800.0,31.5836,31.5937,31.5379,31.5633,142800.0
2005-03-21 14:50:00,62.23,62.26,62.21,62.22,113700.0,31.5633,31.5785,31.5531,31.5582,113700.0
2005-03-21 14:55:00,62.22,62.28,62.16,62.28,135400.0,31.5582,31.5886,31.5278,31.5886,135400.0
2005-03-21 15:00:00,62.25,62.29,62.21,62.28,98800.0,31.5734,31.5937,31.5531,31.5886,98800.0
2005-03-21 15:05:00,62.28,62.3,62.26,62.29,93100.0,31.5886,31.5988,31.5785,31.5937,93100.0
2005-03-21 15:10:00,62.29,62.3,62.22,62.23,144500.0,31.5937,31.5988,31.5582,31.5633,144500.0
2005-03-21 15:15:00,62.23,62.29,62.2,62.26,118900.0,31.5633,31.5937,31.5481,31.5785,118900.0
2005-03-21 15:20:00,62.27,62.4,62.24,62.4,220400.0,31.5836,31.6495,31.5683,31.6495,220400.0
2005-03-21 15:25:00,62.39,62.45,62.36,62.38,242900.0,31.6444,31.6749,31.6292,31.6394,242900.0
2005-03-21 15:30:00,62.39,62.39,62.3,62.34,152800.0,31.6444,31.6444,31.5988,31.6191,152800.0
2005-03-21 15:35:00,62.34,62.36,62.29,62.36,124100.0,31.6191,31.6292,31.5937,31.6292,124100.0
2005-03-21 15:40:00,62.36,62.37,62.24,62.25,213600.0,31.6292,31.6343,31.5683,31.5734,213600.0
2005-03-21 15:45:00,62.25,62.3,62.23,62.27,201600.0,31.5734,31.5988,31.5633,31.5836,201600.0
2005-03-21 15:50:00,62.27,62.31,62.23,62.23,272200.0,31.5836,31.6039,31.5633,31.5633,272200.0
2005-03-21 15:55:00,62.24,62.25,62.14,62.14,283900.0,31.5683,31.5734,31.5176,31.5176,283900.0
2005-03-22 09:30:00,61.95,61.96,61.7,61.95,600600.0,31.4213,31.4263,31.2945,31.4213,600600.0
2005-03-22 09:35:00,61.91,62.14,61.91,62.12,276600.0,31.401,31.5176,31.401,31.5075,276600.0
2005-03-22 09:40:00,62.13,62.14,61.85,61.85,312900.0,31.5126,31.5176,31.3705,31.3705,312900.0
2005-03-22 09:45:00,61.85,62.08,61.85,62.07,321300.0,31.3705,31.4872,31.3705,31.4821,321300.0
2005-03-22 09:50:00,62.08,62.1,61.92,62.04,178400.0,31.4872,31.4973,31.406,31.4669,178400.0
2005-03-22 09:55:00,62.03,62.29,61.96,62.29,246700.0,31.4618,31.5937,31.4263,31.5937,246700.0
2005-03-22 10:00:00,62.26,62.28,62.15,62.19,238000.0,31.5785,31.5886,31.5227,31.543,238000.0
2005-03-22 10:05:00,62.19,62.39,62.14,62.22,269400.0,31.543,31.6444,31.5176,31.5582,269400.0
2005-03-22 10:10:00,62.22,62.26,62.17,62.17,237000.0,31.5582,31.5785,31.5328,31.5328,237000.0
2005-03-22 10:15:00,62.17,62.2,62.08,62.1,152700.0,31.5328,31.5481,31.4872,31.4973,152700.0
2005-03-22 10:20:00,62.12,62.45,62.1,62.44,227500.0,31.5075,31.6749,31.4973,31.6698,227500.0
2005-03-22 10:25:00,62.44,62.45,62.28,62.29,318500.0,31.6698,31.6749,31.5886,31.5937,318500.0
2005-03-22 10:30:00,62.3,62.42,62.27,62.37,142900.0,31.5988,31.6596,31.5836,31.6343,142900.0
2005-03-22 10:35:00,62.37,62.56,62.37,62.49,220500.0,31.6343,31.7307,31.6343,31.6951,220500.0
2005-03-22 10:40:00,62.49,62.55,61.79,62.45,176500.0,31.6951,31.7256,31.3401,31.6749,176500.0
2005-03-22 10:45:00,62.46,62.58,62.46,62.56,233200.0,31.6799,31.7408,31.6799,31.7307,233200.0
2005-03-22 10:50:00,62.54,62.58,62.52,62.58,165000.0,31.7205,31.7408,31.7104,31.7408,165000.0
2005-03-22 10:55:00,62.58,62.67,62.56,62.67,181100.0,31.7408,31.7864,31.7307,31.7864,181100.0
2005-03-22 11:00:00,62.66,62.68,62.58,62.61,150900.0,31.7814,31.7915,31.7408,31.756,150900.0
2005-03-22 11:05:00,62.61,62.64,62.59,62.62,124100.0,31.756,31.7712,31.7459,31.7611,124100.0
2005-03-22 11:10:00,62.63,62.63,62.52,62.52,135500.0,31.7662,31.7662,31.7104,31.7104,135500.0
2005-03-22 11:15:00,62.52,62.52,62.4,62.41,160300.0,31.7104,31.7104,31.6495,31.6546,160300.0
2005-03-22 11:20:00,62.4,62.47,62.39,62.45,144700.0,31.6495,31.685,31.6444,31.6749,144700.0
2005-03-22 11:25:00,62.45,62.47,62.41,62.43,84500.0,31.6749,31.685,31.6546,31.6647,84500.0
2005-03-22 11:30:00,62.42,62.54,62.42,62.47,158300.0,31.6596,31.7205,31.6596,31.685,158300.0
2005-03-22 11:35:00,62.46,62.57,62.45,62.55,117600.0,31.6799,31.7357,31.6749,31.7256,117600.0
2005-03-22 11:40:00,62.57,62.57,62.52,62.53,54600.0,31.7357,31.7357,31.7104,31.7154,54600.0
2005-03-22 11:45:00,62.52,62.52,62.46,62.5,84600.0,31.7104,31.7104,31.6799,31.7002,84600.0
2005-03-22 11:50:00,62.49,62.56,62.49,62.51,102600.0,31.6951,31.7307,31.6951,31.7053,102600.0
2005-03-22 11:55:00,62.5,62.53,62.47,62.51,48800.0,31.7002,31.7154,31.685,31.7053,48800.0
2005-03-22 12:00:00,62.5,62.54,62.23,62.53,110200.0,31.7002,31.7205,31.5633,31.7154,110200.0
2005-03-22 12:05:00,62.53,62.59,62.53,62.59,57300.0,31.7154,31.7459,31.7154,31.7459,57300.0
2005-03-22 12:10:00,62.57,62.7,62.57,62.7,103700.0,31.7357,31.8017,31.7357,31.8017,103700.0
2005-03-22 12:15:00,62.68,62.72,62.63,62.63,223900.0,31.7915,31.8118,31.7662,31.7662,223900.0
2005-03-22 12:20:00,62.63,62.69,62.62,62.69,85400.0,31.7662,31.7966,31.7611,31.7966,85400.0
2005-03-22 12:25:00,62.68,62.8,62.68,62.79,200900.0,31.7915,31.8524,31.7915,31.8473,200900.0
2005-03-22 12:30:00,62.78,62.79,62.72,62.76,100600.0,31.8422,31.8473,31.8118,31.8321,100600.0
2005-03-22 12:35:00,62.77,62.78,62.69,62.72,74500.0,31.8372,31.8422,31.7966,31.8118,74500.0
2005-03-22 12:40:00,62.71,62.72,62.63,62.65,107500.0,31.8067,31.8118,31.7662,31.7763,107500.0
2005-03-22 12:45:00,62.65,62.65,62.62,62.62,62700.0,31.7763,31.7763,31.7611,31.7611,62700.0
2005-03-22 12:50:00,62.63,62.69,62.61,62.67,88600.0,31.7662,31.7966,31.756,31.7864,88600.0
2005-03-22 12:55:00,62.67,62.68,62.64,62.66,83600.0,31.7864,31.7915,31.7712,31.7814,83600.0
2005-03-22 13:00:00,62.65,62.67,62.63,62.65,71100.0,31.7763,31.7864,31.7662,31.7763,71100.0
2005-03-22 13:05:00,62.65,62.75,62.64,62.75,70700.0,31.7763,31.827,31.7712,31.827,70700.0
2005-03-22 13:10:00,62.74,62.8,62.72,62.79,89200.0,31.8219,31.8524,31.8118,31.8473,89200.0
2005-03-22 13:15:00,62.79,62.8,62.71,62.72,74400.0,31.8473,31.8524,31.8067,31.8118,74400.0
2005-03-22 13:20:00,62.72,62.74,62.67,62.74,134700.0,31.8118,31.8219,31.7864,31.8219,134700.0
2005-03-22 13:25:00,62.74,62.84,62.74,62.74,127000.0,31.8219,31.8727,31.8219,31.8219,127000.0
2005-03-22 13:30:00,62.73,62.73,62.64,62.64,121300.0,31.8169,31.8169,31.7712,31.7712,121300.0
2005-03-22 13:35:00,62.63,62.68,62.63,62.68,105700.0,31.7662,31.7915,31.7662,31.7915,105700.0
2005-03-22 13:40:00,62.67,62.68,62.65,62.68,80000.0,31.7864,31.7915,31.7763,31.7915,80000.0
2005-03-22 13:45:00,62.68,62.69,62.55,62.56,127400.0,31.7915,31.7966,31.7256,31.7307,127400.0
2005-03-22 13:50:00,62.55,62.6,62.43,62.46,223100.0,31.7256,31.7509,31.6647,31.6799,223100.0
2005-03-22 13:55:00,62.46,62.48,62.39,62.4,137600.0,31.6799,31.6901,31.6444,31.6495,137600.0
2005-03-22 14:00:00,62.39,62.4,62.22,62.23,301000.0,31.6444,31.6495,31.5582,31.5633,301000.0
2005-03-22 14:05:00,62.23,62.29,62.17,62.21,309800.0,31.5633,31.5937,31.5328,31.5531,309800.0
2005-03-22 14:10:00,62.18,62.2,62.02,62.16,406500.0,31.5379,31.5481,31.4568,31.5278,406500.0
2005-03-22 14:15:00,62.16,62.32,62.07,62.22,342200.0,31.5278,31.6089,31.4821,31.5582,342200.0
2005-03-22 14:20:00,62.27,62.27,61.94,61.98,433300.0,31.5836,31.5836,31.4162,31.4365,433300.0
2005-03-22 14:25:00,61.98,62.09,61.94,62.03,400400.0,31.4365,31.4923,31.4162,31.4618,400400.0
2005-03-22 14:30:00,62.0,62.25,61.98,62.15,254400.0,31.4466,31.5734,31.4365,31.5227,254400.0
2005-03-22 14:35:00,62.14,62.15,61.76,61.77,356600.0,31.5176,31.5227,31.3249,31.33,356600.0
2005-03-22 14:40:00,61.77,61.78,61.31,61.5,467200.0,31.33,31.335,31.0966,31.193,467200.0
2005-03-22 14:45:00,61.5,61.62,61.4,61.51,541500.0,31.193,31.2539,31.1423,31.1981,541500.0
2005-03-22 14:50:00,61.56,61.65,61.43,61.61,433400.0,31.2234,31.2691,31.1575,31.2488,433400.0
2005-03-22 14:55:00,61.61,61.77,61.57,61.76,351500.0,31.2488,31.33,31.2285,31.3249,351500.0
2005-03-22 15:00:00,61.76,62.0,61.48,61.6,362500.0,31.3249,31.4466,31.1829,31.2437,362500.0
2005-03-22 15:05:00,61.6,61.71,61.53,61.57,266700.0,31.2437,31.2995,31.2082,31.2285,266700.0
2005-03-22 15:10:00,61.57,61.59,61.36,61.38,295500.0,31.2285,31.2387,31.122,31.1322,295500.0
2005-03-22 15:15:00,61.32,61.43,61.23,61.31,459800.0,31.1017,31.1575,31.0561,31.0966,459800.0
2005-03-22 15:20:00,61.31,61.43,61.3,61.33,349600.0,31.0966,31.1575,31.0916,31.1068,349600.0
2005-03-22 15:25:00,61.32,61.32,61.19,61.25,359300.0,31.1017,31.1017,31.0358,31.0662,359300.0
2005-03-22 15:30:00,61.25,61.29,61.2,61.26,265600.0,31.0662,31.0865,31.0409,31.0713,265600.0
2005-03-22 15:35:00,61.27,61.34,61.11,61.11,275800.0,31.0764,31.1119,30.9952,30.9952,275800.0
2005-03-22 15:40:00,61.11,61.15,60.98,60.98,470900.0,30.9952,31.0155,30.9293,30.9293,470900.0
2005-03-22 15:45:00,60.97,61.08,60.81,61.0,469300.0,30.9242,30.98,30.843,30.9394,469300.0
2005-03-22 15:50:00,61.0,61.09,60.9,60.94,471600.0,30.9394,30.9851,30.8887,30.909,471600.0
2005-03-22 15:55:00,60.93,60.95,60.85,60.9,543600.0,30.9039,30.9141,30.8633,30.8887,543600.0
2005-03-23 09:30:00,60.9,60.9,60.7,60.7,806500.0,30.8887,30.8887,30.7873,30.7873,806500.0
2005-03-23 09:35:00,60.71,60.71,60.45,60.47,506300.0,30.7923,30.7923,30.6605,30.6706,506300.0
2005-03-23 09:40:00,60.45,60.63,60.37,60.62,628000.0,30.6605,30.7517,30.6199,30.7467,628000.0
2005-03-23 09:45:00,60.61,60.63,60.43,60.46,285000.0,30.7416,30.7517,30.6503,30.6655,285000.0
2005-03-23 09:50:00,60.45,60.5,60.36,60.4,430800.0,30.6605,30.6858,30.6148,30.6351,430800.0
2005-03-23 09:55:00,60.4,60.41,60.14,60.15,341800.0,30.6351,30.6402,30.5032,30.5083,341800.0
2005-03-23 10:00:00,60.15,60.3,60.01,60.03,820900.0,30.5083,30.5844,30.4373,30.4474,820900.0
2005-03-23 10:05:00,60.02,60.08,59.92,60.05,735500.0,30.4424,30.4728,30.3916,30.4576,735500.0
2005-03-23 10:10:00,60.05,60.21,60.04,60.2,480600.0,30.4576,30.5387,30.4525,30.5337,480600.0
2005-03-23 10:15:00,60.18,60.2,60.01,60.04,345000.0,30.5235,30.5337,30.4373,30.4525,345000.0
2005-03-23 10:20:00,60.04,60.1,59.97,59.97,505700.0,30.4525,30.4829,30.417,30.417,505700.0
2005-03-23 10:25:00,59.98,59.98,59.74,59.87,513800.0,30.4221,30.4221,30.3003,30.3663,513800.0
2005-03-23 10:30:00,59.86,60.1,59.85,59.92,878100.0,30.3612,30.4829,30.3561,30.3916,878100.0
2005-03-23 10:35:00,59.93,59.96,59.74,59.88,630300.0,30.3967,30.4119,30.3003,30.3713,630300.0
2005-03-23 10:40:00,59.87,59.88,59.61,59.7,708200.0,30.3663,30.3713,30.2344,30.28,708200.0
2005-03-23 10:45:00,59.7,59.92,59.67,59.89,446000.0,30.28,30.3916,30.2648,30.3764,446000.0
2005-03-23 10:50:00,59.85,60.05,59.84,60.05,548400.0,30.3561,30.4576,30.3511,30.4576,548400.0
2005-03-23 10:55:00,60.05,60.5,60.01,60.28,555200.0,30.4576,30.6858,30.4373,30.5742,555200.0
2005-03-23 11:00:00,60.28,60.39,60.15,60.2,528700.0,30.5742,30.63,30.5083,30.5337,528700.0
2005-03-23 11:05:00,60.18,60.3,60.12,60.29,300600.0,30.5235,30.5844,30.4931,30.5793,300600.0
2005-03-23 11:10:00,60.26,60.35,60.13,60.16,392100.0,30.5641,30.6097,30.4981,30.5134,392100.0
2005-03-23 11:15:00,60.16,60.2,60.1,60.13,181700.0,30.5134,30.5337,30.4829,30.4981,181700.0
2005-03-23 11:20:00,60.13,60.22,60.13,60.21,176100.0,30.4981,30.5438,30.4981,30.5387,176100.0
2005-03-23 11:25:00,60.21,60.25,60.14,60.19,181200.0,30.5387,30.559,30.5032,30.5286,181200.0
2005-03-23 11:30:00,60.2,60.2,60.12,60.18,172600.0,30.5337,30.5337,30.4931,30.5235,172600.0
2005-03-23 11:35:00,60.19,60.27,60.17,60.17,206600.0,30.5286,30.5692,30.5184,30.5184,206600.0
2005-03-23 11:40:00,60.17,60.22,60.14,60.15,111200.0,30.5184,30.5438,30.5032,30.5083,111200.0
2005-03-23 11:45:00,60.16,60.16,59.97,59.98,187700.0,30.5134,30.5134,30.417,30.4221,187700.0
2005-03-23 11:50:00,59.96,59.99,59.88,59.92,280100.0,30.4119,30.4271,30.3713,30.3916,280100.0
2005-03-23 11:55:00,59.93,59.98,59.92,59.93,167700.0,30.3967,30.4221,30.3916,30.3967,167700.0
2005-03-23 12:00:00,59.92,59.93,59.71,59.72,274700.0,30.3916,30.3967,30.2851,30.2902,274700.0
2005-03-23 12:05:00,59.71,59.81,59.66,59.72,283100.0,30.2851,30.3358,30.2598,30.2902,283100.0
2005-03-23 12:10:00,59.7,59.95,59.7,59.93,364800.0,30.28,30.4069,30.28,30.3967,364800.0
2005-03-23 12:15:00,59.94,59.94,59.85,59.86,130200.0,30.4018,30.4018,30.3561,30.3612,130200.0
2005-03-23 12:20:00,59.85,59.86,59.77,59.78,133700.0,30.3561,30.3612,30.3156,30.3206,133700.0
2005-03-23 12:25:00,59.78,59.9,59.74,59.85,163800.0,30.3206,30.3815,30.3003,30.3561,163800.0
2005-03-23 12:30:00,59.87,59.89,59.81,59.83,127300.0,30.3663,30.3764,30.3358,30.346,127300.0
2005-03-23 12:35:00,59.84,59.87,59.8,59.84,258300.0,30.3511,30.3663,30.3308,30.3511,258300.0
2005-03-23 12:40:00,59.83,59.84,59.7,59.81,146700.0,30.346,30.3511,30.28,30.3358,146700.0
2005-03-23 12:45:00,59.8,59.8,59.73,59.75,115600.0,30.3308,30.3308,30.2953,30.3054,115600.0
2005-03-23 12:50:00,59.75,59.9,59.75,59.89,95400.0,30.3054,30.3815,30.3054,30.3764,95400.0
2005-03-23 12:55:00,59.88,59.88,59.74,59.75,135500.0,30.3713,30.3713,30.3003,30.3054,135500.0
2005-03-23 13:00:00,59.75,59.83,59.72,59.73,150800.0,30.3054,30.346,30.2902,30.2953,150800.0
2005-03-23 13:05:00,59.73,59.76,59.68,59.75,181200.0,30.2953,30.3105,30.2699,30.3054,181200.0
2005-03-23 13:10:00,59.75,59.8,59.69,59.79,164000.0,30.3054,30.3308,30.275,30.3257,164000.0
2005-03-23 13:15:00,59.77,59.82,59.74,59.82,123400.0,30.3156,30.3409,30.3003,30.3409,123400.0
2005-03-23 13:20:00,59.82,59.9,59.82,59.9,122500.0,30.3409,30.3815,30.3409,30.3815,122500.0
2005-03-23 13:25:00,59.91,59.96,59.87,59.93,119900.0,30.3866,30.4119,30.3663,30.3967,119900.0
2005-03-23 13:30:00,59.93,60.07,59.92,60.03,179900.0,30.3967,30.4677,30.3916,30.4474,179900.0
2005-03-23 13:35:00,60.02,60.03,59.88,59.9,164000.0,30.4424,30.4474,30.3713,30.3815,164000.0
2005-03-23 13:40:00,59.9,59.91,59.81,59.83,182000.0,30.3815,30.3866,30.3358,30.346,182000.0
2005-03-23 13:45:00,59.82,59.96,59.82,59.88,180100.0,30.3409,30.4119,30.3409,30.3713,180100.0
2005-03-23 13:50:00,59.87,59.96,59.83,59.88,150300.0,30.3663,30.4119,30.346,30.3713,150300.0
2005-03-23 13:55:00,59.87,59.97,59.86,59.9,99900.0,30.3663,30.417,30.3612,30.3815,99900.0
2005-03-23 14:00:00,59.89,59.98,59.84,59.85,112600.0,30.3764,30.4221,30.3511,30.3561,112600.0
2005-03-23 14:05:00,59.83,59.97,59.83,59.95,194400.0,30.346,30.417,30.346,30.4069,194400.0
2005-03-23 14:10:00,59.95,59.98,59.81,59.9,116300.0,30.4069,30.4221,30.3358,30.3815,116300.0
2005-03-23 14:15:00,59.89,59.96,59.86,59.94,128500.0,30.3764,30.4119,30.3612,30.4018,128500.0
2005-03-23 14:20:00,59.94,60.05,59.93,60.04,136600.0,30.4018,30.4576,30.3967,30.4525,136600.0
2005-03-23 14:25:00,60.04,60.14,59.99,60.1,188900.0,30.4525,30.5032,30.4271,30.4829,188900.0
2005-03-23 14:30:00,60.1,60.1,59.94,59.94,183900.0,30.4829,30.4829,30.4018,30.4018,183900.0
2005-03-23 14:35:00,59.94,59.94,59.83,59.91,242300.0,30.4018,30.4018,30.346,30.3866,242300.0
2005-03-23 14:40:00,59.9,60.01,59.89,59.94,139100.0,30.3815,30.4373,30.3764,30.4018,139100.0
2005-03-23 14:45:00,59.94,59.98,59.9,59.93,186800.0,30.4018,30.4221,30.3815,30.3967,186800.0
2005-03-23 14:50:00,59.92,59.99,59.9,59.98,151000.0,30.3916,30.4271,30.3815,30.4221,151000.0
2005-03-23 14:55:00,59.99,60.03,59.92,60.0,179000.0,30.4271,30.4474,30.3916,30.4322,179000.0
2005-03-23 15:00:00,60.0,60.01,59.94,59.98,218900.0,30.4322,30.4373,30.4018,30.4221,218900.0
2005-03-23 15:05:00,59.98,59.99,59.82,59.91,250800.0,30.4221,30.4271,30.3409,30.3866,250800.0
2005-03-23 15:10:00,59.9,60.01,59.88,59.94,262400.0,30.3815,30.4373,30.3713,30.4018,262400.0
2005-03-23 15:15:00,59.94,60.16,59.9,60.13,229200.0,30.4018,30.5134,30.3815,30.4981,229200.0
2005-03-23 15:20:00,60.14,60.15,60.09,60.12,345900.0,30.5032,30.5083,30.4779,30.4931,345900.0
2005-03-23 15:25:00,60.11,60.31,60.06,60.26,636800.0,30.488,30.5894,30.4626,30.5641,636800.0
2005-03-23 15:30:00,60.27,60.27,60.12,60.15,381200.0,30.5692,30.5692,30.4931,30.5083,381200.0
2005-03-23 15:35:00,60.15,60.15,60.06,60.11,234400.0,30.5083,30.5083,30.4626,30.488,234400.0
2005-03-23 15:40:00,60.12,60.23,60.1,60.2,315900.0,30.4931,30.5489,30.4829,30.5337,315900.0
2005-03-23 15:45:00,60.2,60.2,60.13,60.14,250900.0,30.5337,30.5337,30.4981,30.5032,250900.0
2005-03-23 15:50:00,60.15,60.21,60.1,60.11,222700.0,30.5083,30.5387,30.4829,30.488,222700.0
2005-03-23 15:55:00,60.12,60.15,60.0,60.02,479200.0,30.4931,30.5083,30.4322,30.4424,479200.0
2005-03-24 09:30:00,60.3,60.52,60.21,60.51,716600.0,30.5844,30.696,30.5387,30.6909,716600.0
2005-03-24 09:35:00,60.55,60.65,60.37,60.54,526700.0,30.7112,30.7619,30.6199,30.7061,526700.0
2005-03-24 09:40:00,60.49,60.57,60.31,60.31,325100.0,30.6807,30.7213,30.5894,30.5894,325100.0
2005-03-24 09:45:00,60.32,60.4,60.23,60.32,390100.0,30.5945,30.6351,30.5489,30.5945,390100.0
2005-03-24 09:50:00,60.32,60.46,60.27,60.4,249700.0,30.5945,30.6655,30.5692,30.6351,249700.0
2005-03-24 09:55:00,60.4,60.44,60.36,60.39,319200.0,30.6351,30.6554,30.6148,30.63,319200.0
2005-03-24 10:00:00,60.39,60.44,60.25,60.29,366900.0,30.63,30.6554,30.559,30.5793,366900.0
2005-03-24 10:05:00,60.29,60.35,60.24,60.25,379100.0,30.5793,30.6097,30.5539,30.559,379100.0
2005-03-24 10:10:00,60.23,60.25,60.06,60.12,385900.0,30.5489,30.559,30.4626,30.4931,385900.0
2005-03-24 10:15:00,60.12,60.13,59.96,60.04,435100.0,30.4931,30.4981,30.4119,30.4525,435100.0
2005-03-24 10:20:00,60.04,60.07,59.72,59.74,457200.0,30.4525,30.4677,30.2902,30.3003,457200.0
2005-03-24 10:25:00,59.74,59.89,59.74,59.88,392000.0,30.3003,30.3764,30.3003,30.3713,392000.0
2005-03-24 10:30:00,59.86,59.89,59.71,59.79,485900.0,30.3612,30.3764,30.2851,30.3257,485900.0
2005-03-24 10:35:00,59.79,59.83,59.62,59.65,345300.0,30.3257,30.346,30.2395,30.2547,345300.0
2005-03-24 10:40:00,59.64,59.79,59.63,59.74,380100.0,30.2496,30.3257,30.2445,30.3003,380100.0
2005-03-24 10:45:00,59.74,59.84,59.66,59.75,244200.0,30.3003,30.3511,30.2598,30.3054,244200.0
2005-03-24 10:50:00,59.76,59.84,59.74,59.82,224300.0,30.3105,30.3511,30.3003,30.3409,224300.0
2005-03-24 10:55:00,59.82,59.83,59.75,59.8,188000.0,30.3409,30.346,30.3054,30.3308,188000.0
2005-03-24 11:00:00,59.79,59.79,59.66,59.78,304800.0,30.3257,30.3257,30.2598,30.3206,304800.0
2005-03-24 11:05:00,59.78,59.79,59.56,59.56,250900.0,30.3206,30.3257,30.209,30.209,250900.0
2005-03-24 11:10:00,59.59,59.67,59.55,59.55,230400.0,30.2243,30.2648,30.204,30.204,230400.0
2005-03-24 11:15:00,59.55,59.64,59.54,59.63,187500.0,30.204,30.2496,30.1989,30.2445,187500.0
2005-03-24 11:20:00,59.62,59.66,59.57,59.58,151600.0,30.2395,30.2598,30.2141,30.2192,151600.0
2005-03-24 11:25:00,59.58,59.61,59.53,59.57,112300.0,30.2192,30.2344,30.1938,30.2141,112300.0
2005-03-24 11:30:00,59.58,59.66,59.56,59.64,148900.0,30.2192,30.2598,30.209,30.2496,148900.0
2005-03-24 11:35:00,59.65,59.65,59.55,59.59,152600.0,30.2547,30.2547,30.204,30.2243,152600.0
2005-03-24 11:40:00,59.61,59.62,59.55,59.56,143400.0,30.2344,30.2395,30.204,30.209,143400.0
2005-03-24 11:45:00,59.56,59.66,59.51,59.53,279000.0,30.209,30.2598,30.1837,30.1938,279000.0
2005-03-24 11:50:00,59.54,59.59,59.41,59.43,343500.0,30.1989,30.2243,30.133,30.1431,343500.0
2005-03-24 11:55:00,59.43,59.5,59.22,59.26,346500.0,30.1431,30.1786,30.0366,30.0569,346500.0
2005-03-24 12:00:00,59.27,59.27,58.5,58.85,1004500.0,30.062,30.062,29.6714,29.8489,1004500.0
2005-03-24 12:05:00,58.85,58.91,58.59,58.68,845000.0,29.8489,29.8794,29.7171,29.7627,845000.0
2005-03-24 12:10:00,58.66,58.94,58.55,58.8,750500.0,29.7526,29.8946,29.6968,29.8236,750500.0
2005-03-24 12:15:00,58.8,59.14,58.79,59.03,568700.0,29.8236,29.996,29.8185,29.9402,568700.0
2005-03-24 12:20:00,59.03,59.05,58.85,58.94,301600.0,29.9402,29.9504,29.8489,29.8946,301600.0
2005-03-24 12:25:00,58.94,59.2,58.94,59.1,392500.0,29.8946,30.0264,29.8946,29.9757,392500.0
2005-03-24 12:30:00,59.1,59.14,58.98,59.14,187300.0,29.9757,29.996,29.9149,29.996,187300.0
2005-03-24 12:35:00,59.14,59.46,59.12,59.39,429600.0,29.996,30.1583,29.9859,30.1228,429600.0
2005-03-24 12:40:00,59.36,59.6,59.27,59.6,379700.0,30.1076,30.2293,30.062,30.2293,379700.0
2005-03-24 12:45:00,59.6,59.69,59.5,59.66,434300.0,30.2293,30.275,30.1786,30.2598,434300.0
2005-03-24 12:50:00,59.66,59.67,59.46,59.47,327000.0,30.2598,30.2648,30.1583,30.1634,327000.0
2005-03-24 12:55:00,59.47,59.56,59.43,59.51,211900.0,30.1634,30.209,30.1431,30.1837,211900.0
2005-03-24 13:00:00,59.51,59.6,59.44,59.45,209000.0,30.1837,30.2293,30.1482,30.1532,209000.0
2005-03-24 13:05:00,59.46,59.49,59.38,59.46,105700.0,30.1583,30.1735,30.1177,30.1583,105700.0
2005-03-24 13:10:00,59.46,59.6,59.44,59.44,161300.0,30.1583,30.2293,30.1482,30.1482,161300.0
2005-03-24 13:15:00,59.44,59.55,59.42,59.51,141300.0,30.1482,30.204,30.138,30.1837,141300.0
2005-03-24 13:20:00,59.53,59.61,59.49,59.57,141200.0,30.1938,30.2344,30.1735,30.2141,141200.0
2005-03-24 13:25:00,59.57,59.58,59.46,59.47,98500.0,30.2141,30.2192,30.1583,30.1634,98500.0
2005-03-24 13:30:00,59.47,59.52,59.45,59.47,72400.0,30.1634,30.1888,30.1532,30.1634,72400.0
2005-03-24 13:35:00,59.47,59.47,59.32,59.34,86400.0,30.1634,30.1634,30.0873,30.0975,86400.0
2005-03-24 13:40:00,59.34,59.4,59.21,59.22,111800.0,30.0975,30.1279,30.0315,30.0366,111800.0
2005-03-24 13:45:00,59.22,59.25,59.15,59.22,190500.0,30.0366,30.0518,30.0011,30.0366,190500.0
2005-03-24 13:50:00,59.2,59.34,59.2,59.28,141400.0,30.0264,30.0975,30.0264,30.067,141400.0
2005-03-24 13:55:00,59.3,59.4,59.26,59.39,150700.0,30.0772,30.1279,30.0569,30.1228,150700.0
2005-03-24 14:00:00,59.39,59.44,59.36,59.36,176000.0,30.1228,30.1482,30.1076,30.1076,176000.0
2005-03-24 14:05:00,59.37,59.44,59.36,59.4,159700.0,30.1127,30.1482,30.1076,30.1279,159700.0
2005-03-24 14:10:00,59.41,59.56,59.38,59.56,264100.0,30.133,30.209,30.1177,30.209,264100.0
2005-03-24 14:15:00,59.57,59.62,59.51,59.61,253300.0,30.2141,30.2395,30.1837,30.2344,253300.0
2005-03-24 14:20:00,59.61,59.64,59.54,59.58,182500.0,30.2344,30.2496,30.1989,30.2192,182500.0
2005-03-24 14:25:00,59.57,59.61,59.54,59.54,99000.0,30.2141,30.2344,30.1989,30.1989,99000.0
2005-03-24 14:30:00,59.55,59.58,59.5,59.54,208400.0,30.204,30.2192,30.1786,30.1989,208400.0
2005-03-24 14:35:00,59.54,59.58,59.52,59.55,82400.0,30.1989,30.2192,30.1888,30.204,82400.0
2005-03-24 14:40:00,59.54,59.56,59.48,59.5,111700.0,30.1989,30.209,30.1685,30.1786,111700.0
2005-03-24 14:45:00,59.51,59.51,59.44,59.45,98400.0,30.1837,30.1837,30.1482,30.1532,98400.0
2005-03-24 14:50:00,59.44,59.47,59.39,59.46,126200.0,30.1482,30.1634,30.1228,30.1583,126200.0
2005-03-24 14:55:00,59.46,59.5,59.45,59.5,198700.0,30.1583,30.1786,30.1532,30.1786,198700.0
2005-03-24 15:00:00,59.49,59.54,59.43,59.43,199600.0,30.1735,30.1989,30.1431,30.1431,199600.0
2005-03-24 15:05:00,59.42,59.45,59.26,59.26,239500.0,30.138,30.1532,30.0569,30.0569,239500.0
2005-03-24 15:10:00,59.27,59.32,59.2,59.31,255900.0,30.062,30.0873,30.0264,30.0822,255900.0
2005-03-24 15:15:00,59.3,59.33,59.27,59.27,183900.0,30.0772,30.0924,30.062,30.062,183900.0
2005-03-24 15:20:00,59.27,59.28,59.19,59.23,227300.0,30.062,30.067,30.0214,30.0417,227300.0
2005-03-24 15:25:00,59.22,59.25,59.16,59.16,205700.0,30.0366,30.0518,30.0062,30.0062,205700.0
2005-03-24 15:30:00,59.16,59.19,59.09,59.17,241800.0,30.0062,30.0214,29.9707,30.0112,241800.0
2005-03-24 15:35:00,59.17,59.18,59.0,59.0,393200.0,30.0112,30.0163,29.925,29.925,393200.0
2005-03-24 15:40:00,59.01,59.01,58.87,58.97,422300.0,29.9301,29.9301,29.8591,29.9098,422300.0
2005-03-24 15:45:00,58.97,58.99,58.92,58.95,287900.0,29.9098,29.9199,29.8844,29.8996,287900.0
2005-03-24 15:50:00,58.94,59.08,58.93,59.08,324200.0,29.8946,29.9656,29.8895,29.9656,324200.0
2005-03-24 15:55:00,59.08,59.17,58.96,59.01,538300.0,29.9656,30.0112,29.9047,29.9301,538300.0
2005-03-28 09:30:00,59.04,59.11,58.94,59.06,645900.0,29.9453,29.9808,29.8946,29.9554,645900.0
2005-03-28 09:35:00,59.07,59.1,58.87,58.87,283400.0,29.9605,29.9757,29.8591,29.8591,283400.0
2005-03-28 09:40:00,58.85,59.0,58.73,58.91,426500.0,29.8489,29.925,29.7881,29.8794,426500.0
2005-03-28 09:45:00,58.92,59.0,58.87,59.0,450800.0,29.8844,29.925,29.8591,29.925,450800.0
2005-03-28 09:50:00,59.0,59.15,58.99,59.1,515900.0,29.925,30.0011,29.9199,29.9757,515900.0
2005-03-28 09:55:00,59.1,59.26,59.09,59.25,409800.0,29.9757,30.0569,29.9707,30.0518,409800.0
2005-03-28 10:00:00,59.25,59.44,59.12,59.13,409800.0,30.0518,30.1482,29.9859,29.9909,409800.0
2005-03-28 10:05:00,59.13,59.16,58.95,59.09,288000.0,29.9909,30.0062,29.8996,29.9707,288000.0
2005-03-28 10:10:00,59.09,59.24,59.09,59.14,238400.0,29.9707,30.0467,29.9707,29.996,238400.0
2005-03-28 10:15:00,59.14,59.34,59.13,59.26,308700.0,29.996,30.0975,29.9909,30.0569,308700.0
2005-03-28 10:20:00,59.26,59.26,59.16,59.2,252600.0,30.0569,30.0569,30.0062,30.0264,252600.0
2005-03-28 10:25:00,59.19,59.22,59.06,59.09,370200.0,30.0214,30.0366,29.9554,29.9707,370200.0
2005-03-28 10:30:00,59.08,59.23,59.07,59.17,270100.0,29.9656,30.0417,29.9605,30.0112,270100.0
2005-03-28 10:35:00,59.18,59.2,59.08,59.14,281800.0,30.0163,30.0264,29.9656,29.996,281800.0
2005-03-28 10:40:00,59.12,59.15,59.11,59.13,140400.0,29.9859,30.0011,29.9808,29.9909,140400.0
2005-03-28 10:45:00,59.13,59.22,59.12,59.22,113600.0,29.9909,30.0366,29.9859,30.0366,113600.0
2005-03-28 10:50:00,59.22,59.23,59.06,59.09,167700.0,30.0366,30.0417,29.9554,29.9707,167700.0
2005-03-28 10:55:00,59.07,59.11,59.05,59.09,114800.0,29.9605,29.9808,29.9504,29.9707,114800.0
2005-03-28 11:00:00,59.08,59.12,59.02,59.12,206600.0,29.9656,29.9859,29.9352,29.9859,206600.0
2005-03-28 11:05:00,59.12,59.12,58.94,58.94,351600.0,29.9859,29.9859,29.8946,29.8946,351600.0
2005-03-28 11:10:00,58.94,58.95,58.86,58.89,228900.0,29.8946,29.8996,29.854,29.8692,228900.0
2005-03-28 11:15:00,58.89,58.9,58.77,58.81,266500.0,29.8692,29.8743,29.8084,29.8286,266500.0
2005-03-28 11:20:00,58.81,58.82,58.7,58.77,203900.0,29.8286,29.8337,29.7728,29.8084,203900.0
2005-03-28 11:25:00,58.78,58.82,58.72,58.77,190800.0,29.8134,29.8337,29.783,29.8084,190800.0
2005-03-28 11:30:00,58.77,58.83,58.72,58.75,267200.0,29.8084,29.8388,29.783,29.7982,267200.0
2005-03-28 11:35:00,58.78,58.79,58.6,58.7,211500.0,29.8134,29.8185,29.7221,29.7728,211500.0
2005-03-28 11:40:00,58.67,58.75,58.6,58.74,223600.0,29.7576,29.7982,29.7221,29.7931,223600.0
2005-03-28 11:45:00,58.74,58.77,58.72,58.73,184400.0,29.7931,29.8084,29.783,29.7881,184400.0
2005-03-28 11:50:00,58.73,58.75,58.69,58.73,174500.0,29.7881,29.7982,29.7678,29.7881,174500.0
2005-03-28 11:55:00,58.73,58.77,58.69,58.69,199500.0,29.7881,29.8084,29.7678,29.7678,199500.0
2005-03-28 12:00:00,58.69,58.86,58.69,58.86,197700.0,29.7678,29.854,29.7678,29.854,197700.0
2005-03-28 12:05:00,58.83,58.84,58.7,58.74,201500.0,29.8388,29.8439,29.7728,29.7931,201500.0
2005-03-28 12:10:00,58.75,58.76,58.68,58.72,169300.0,29.7982,29.8033,29.7627,29.783,169300.0
2005-03-28 12:15:00,58.72,58.72,58.55,58.57,359900.0,29.783,29.783,29.6968,29.7069,359900.0
2005-03-28 12:20:00,58.56,58.57,58.37,58.4,385600.0,29.7018,29.7069,29.6055,29.6207,385600.0
2005-03-28 12:25:00,58.4,58.46,58.36,58.45,250900.0,29.6207,29.6511,29.6004,29.646,250900.0
2005-03-28 12:30:00,58.41,58.62,58.41,58.57,296200.0,29.6258,29.7323,29.6258,29.7069,296200.0
2005-03-28 12:35:00,58.57,58.69,58.53,58.69,212300.0,29.7069,29.7678,29.6866,29.7678,212300.0
2005-03-28 12:40:00,58.7,58.75,58.63,58.73,226900.0,29.7728,29.7982,29.7373,29.7881,226900.0
2005-03-28 12:45:00,58.74,58.74,58.62,58.63,136900.0,29.7931,29.7931,29.7323,29.7373,136900.0
2005-03-28 12:50:00,58.64,58.68,58.59,58.66,170700.0,29.7424,29.7627,29.7171,29.7526,170700.0
2005-03-28 12:55:00,58.62,58.85,58.62,58.83,211300.0,29.7323,29.8489,29.7323,29.8388,211300.0
2005-03-28 13:00:00,58.83,58.96,58.81,58.95,214100.0,29.8388,29.9047,29.8286,29.8996,214100.0
2005-03-28 13:05:00,58.94,59.04,58.93,58.97,235000.0,29.8946,29.9453,29.8895,29.9098,235000.0
2005-03-28 13:10:00,58.96,59.05,58.94,58.97,215300.0,29.9047,29.9504,29.8946,29.9098,215300.0
2005-03-28 13:15:00,58.98,58.98,58.87,58.98,119100.0,29.9149,29.9149,29.8591,29.9149,119100.0
2005-03-28 13:20:00,58.98,59.06,58.95,59.06,155500.0,29.9149,29.9554,29.8996,29.9554,155500.0
2005-03-28 13:25:00,59.04,59.12,59.03,59.05,197900.0,29.9453,29.9859,29.9402,29.9504,197900.0
2005-03-28 13:30:00,59.04,59.08,59.0,59.05,156500.0,29.9453,29.9656,29.925,29.9504,156500.0
2005-03-28 13:35:00,59.04,59.09,59.03,59.05,155400.0,29.9453,29.9707,29.9402,29.9504,155400.0
2005-03-28 13:40:00,59.05,59.13,59.02,59.03,132100.0,29.9504,29.9909,29.9352,29.9402,132100.0
2005-03-28 13:45:00,59.03,59.1,58.98,59.07,104600.0,29.9402,29.9757,29.9149,29.9605,104600.0
2005-03-28 13:50:00,59.07,59.17,59.05,59.12,137200.0,29.9605,30.0112,29.9504,29.9859,137200.0
2005-03-28 13:55:00,59.12,59.19,59.12,59.15,191600.0,29.9859,30.0214,29.9859,30.0011,191600.0
2005-03-28 14:00:00,59.15,59.16,58.98,59.01,171300.0,30.0011,30.0062,29.9149,29.9301,171300.0
2005-03-28 14:05:00,59.0,59.12,59.0,59.07,196800.0,29.925,29.9859,29.925,29.9605,196800.0
2005-03-28 14:10:00,59.09,59.13,59.04,59.07,138500.0,29.9707,29.9909,29.9453,29.9605,138500.0
2005-03-28 14:15:00,59.08,59.12,59.02,59.05,128900.0,29.9656,29.9859,29.9352,29.9504,128900.0
2005-03-28 14:20:00,59.06,59.06,58.99,59.05,115400.0,29.9554,29.9554,29.9199,29.9504,115400.0
2005-03-28 14:25:00,59.05,59.11,59.01,59.02,189400.0,29.9504,29.9808,29.9301,29.9352,189400.0
2005-03-28 14:30:00,59.02,59.03,58.83,58.88,156300.0,29.9352,29.9402,29.8388,29.8641,156300.0
2005-03-28 14:35:00,58.86,58.88,58.78,58.86,154000.0,29.854,29.8641,29.8134,29.854,154000.0
2005-03-28 14:40:00,58.86,59.05,58.86,59.01,235400.0,29.854,29.9504,29.854,29.9301,235400.0
2005-03-28 14:45:00,59.0,59.11,59.0,59.09,154800.0,29.925,29.9808,29.925,29.9707,154800.0
2005-03-28 14:50:00,59.09,59.1,59.02,59.05,188500.0,29.9707,29.9757,29.9352,29.9504,188500.0
2005-03-28 14:55:00,59.1,59.13,59.05,59.05,395400.0,29.9757,29.9909,29.9504,29.9504,395400.0
2005-03-28 15:00:00,59.06,59.17,59.05,59.17,171400.0,29.9554,30.0112,29.9504,30.0112,171400.0
2005-03-28 15:05:00,59.17,59.2,59.12,59.15,162800.0,30.0112,30.0264,29.9859,30.0011,162800.0
2005-03-28 15:10:00,59.15,59.2,59.09,59.18,165600.0,30.0011,30.0264,29.9707,30.0163,165600.0
2005-03-28 15:15:00,59.18,59.33,59.18,59.33,191900.0,30.0163,30.0924,30.0163,30.0924,191900.0
2005-03-28 15:20:00,59.33,59.34,59.21,59.24,147100.0,30.0924,30.0975,30.0315,30.0467,147100.0
2005-03-28 15:25:00,59.24,59.3,59.22,59.25,151400.0,30.0467,30.0772,30.0366,30.0518,151400.0
2005-03-28 15:30:00,59.26,59.28,59.14,59.24,244100.0,30.0569,30.067,29.996,30.0467,244100.0
2005-03-28 15:35:00,59.24,59.35,59.23,59.28,209200.0,30.0467,30.1025,30.0417,30.067,209200.0
2005-03-28 15:40:00,59.29,59.31,59.14,59.18,254900.0,30.0721,30.0822,29.996,30.0163,254900.0
2005-03-28 15:45:00,59.16,59.17,59.07,59.07,165800.0,30.0062,30.0112,29.9605,29.9605,165800.0
2005-03-28 15:50:00,59.08,59.11,58.94,58.96,249300.0,29.9656,29.9808,29.8946,29.9047,249300.0
2005-03-28 15:55:00,58.96,58.98,58.83,58.88,467200.0,29.9047,29.9149,29.8388,29.8641,467200.0
2005-03-29 09:30:00,58.89,58.9,58.73,58.85,517000.0,29.8692,29.8743,29.7881,29.8489,517000.0
2005-03-29 09:35:00,58.85,59.22,58.81,59.18,366400.0,29.8489,30.0366,29.8286,30.0163,366400.0
2005-03-29 09:40:00,59.19,59.4,59.0,59.29,447800.0,30.0214,30.1279,29.925,30.0721,447800.0
2005-03-29 09:45:00,59.29,59.45,59.19,59.41,318500.0,30.0721,30.1532,30.0214,30.133,318500.0
2005-03-29 09:50:00,59.41,59.42,59.28,59.29,298100.0,30.133,30.138,30.067,30.0721,298100.0
2005-03-29 09:55:00,59.27,59.47,59.22,59.45,355100.0,30.062,30.1634,30.0366,30.1532,355100.0
2005-03-29 10:00:00,59.45,59.55,59.38,59.53,540500.0,30.1532,30.204,30.1177,30.1938,540500.0
2005-03-29 10:05:00,59.53,59.59,59.45,59.5,370500.0,30.1938,30.2243,30.1532,30.1786,370500.0
2005-03-29 10:10:00,59.51,59.64,59.45,59.52,241700.0,30.1837,30.2496,30.1532,30.1888,241700.0
2005-03-29 10:15:00,59.51,59.75,59.51,59.65,242700.0,30.1837,30.3054,30.1837,30.2547,242700.0
2005-03-29 10:20:00,59.66,59.7,59.53,59.65,193800.0,30.2598,30.28,30.1938,30.2547,193800.0
2005-03-29 10:25:00,59.65,59.73,59.6,59.65,243100.0,30.2547,30.2953,30.2293,30.2547,243100.0
2005-03-29 10:30:00,59.65,59.7,59.56,59.59,230400.0,30.2547,30.28,30.209,30.2243,230400.0
2005-03-29 10:35:00,59.58,59.63,59.45,59.59,264400.0,30.2192,30.2445,30.1532,30.2243,264400.0
2005-03-29 10:40:00,59.58,59.64,59.46,59.51,260100.0,30.2192,30.2496,30.1583,30.1837,260100.0
2005-03-29 10:45:00,59.5,59.54,59.41,59.46,176600.0,30.1786,30.1989,30.133,30.1583,176600.0
2005-03-29 10:50:00,59.45,59.47,59.33,59.37,167400.0,30.1532,30.1634,30.0924,30.1127,167400.0
2005-03-29 10:55:00,59.37,59.41,59.3,59.4,148100.0,30.1127,30.133,30.0772,30.1279,148100.0
2005-03-29 11:00:00,59.4,59.41,59.34,59.35,270000.0,30.1279,30.133,30.0975,30.1025,270000.0
2005-03-29 11:05:00,59.35,59.35,59.22,59.24,234800.0,30.1025,30.1025,30.0366,30.0467,234800.0
2005-03-29 11:10:00,59.24,59.35,59.19,59.35,172500.0,30.0467,30.1025,30.0214,30.1025,172500.0
2005-03-29 11:15:00,59.34,59.38,59.23,59.26,161500.0,30.0975,30.1177,30.0417,30.0569,161500.0
2005-03-29 11:20:00,59.26,59.34,59.24,59.3,111100.0,30.0569,30.0975,30.0467,30.0772,111100.0
2005-03-29 11:25:00,59.3,59.37,59.28,59.32,103200.0,30.0772,30.1127,30.067,30.0873,103200.0
2005-03-29 11:30:00,59.32,59.32,59.29,59.31,57300.0,30.0873,30.0873,30.0721,30.0822,57300.0
2005-03-29 11:35:00,59.3,59.38,59.29,59.37,76800.0,30.0772,30.1177,30.0721,30.1127,76800.0
2005-03-29 11:40:00,59.36,59.42,59.31,59.32,209000.0,30.1076,30.138,30.0822,30.0873,209000.0
2005-03-29 11:45:00,59.32,59.34,59.24,59.24,86700.0,30.0873,30.0975,30.0467,30.0467,86700.0
2005-03-29 11:50:00,59.24,59.25,59.22,59.23,90700.0,30.0467,30.0518,30.0366,30.0417,90700.0
2005-03-29 11:55:00,59.22,59.24,59.13,59.17,113500.0,30.0366,30.0467,29.9909,30.0112,113500.0
2005-03-29 12:00:00,59.18,59.2,59.14,59.16,113300.0,30.0163,30.0264,29.996,30.0062,113300.0
2005-03-29 12:05:00,59.17,59.17,59.07,59.09,174500.0,30.0112,30.0112,29.9605,29.9707,174500.0
2005-03-29 12:10:00,59.09,59.12,59.06,59.11,179200.0,29.9707,29.9859,29.9554,29.9808,179200.0
2005-03-29 12:15:00,59.11,59.14,58.98,59.01,101300.0,29.9808,29.996,29.9149,29.9301,101300.0
2005-03-29 12:20:00,59.02,59.07,58.96,59.04,121900.0,29.9352,29.9605,29.9047,29.9453,121900.0
2005-03-29 12:25:00,59.03,59.07,59.01,59.06,52000.0,29.9402,29.9605,29.9301,29.9554,52000.0
2005-03-29 12:30:00,59.05,59.13,59.01,59.13,94100.0,29.9504,29.9909,29.9301,29.9909,94100.0
2005-03-29 12:35:00,59.12,59.13,59.09,59.12,67900.0,29.9859,29.9909,29.9707,29.9859,67900.0
2005-03-29 12:40:00,59.13,59.15,59.03,59.03,85300.0,29.9909,30.0011,29.9402,29.9402,85300.0
2005-03-29 12:45:00,59.03,59.03,58.8,58.8,147600.0,29.9402,29.9402,29.8236,29.8236,147600.0
2005-03-29 12:50:00,58.77,58.9,58.75,58.9,192700.0,29.8084,29.8743,29.7982,29.8743,192700.0
2005-03-29 12:55:00,58.9,58.91,58.77,58.84,157400.0,29.8743,29.8794,29.8084,29.8439,157400.0
2005-03-29 13:00:00,58.82,58.89,58.77,58.78,209700.0,29.8337,29.8692,29.8084,29.8134,209700.0
2005-03-29 13:05:00,58.78,58.79,58.68,58.73,170600.0,29.8134,29.8185,29.7627,29.7881,170600.0
2005-03-29 13:10:00,58.73,58.74,58.55,58.6,169800.0,29.7881,29.7931,29.6968,29.7221,169800.0
2005-03-29 13:15:00,58.6,58.61,58.4,58.52,244800.0,29.7221,29.7272,29.6207,29.6815,244800.0
2005-03-29 13:20:00,58.53,58.55,58.4,58.52,213300.0,29.6866,29.6968,29.6207,29.6815,213300.0
2005-03-29 13:25:00,58.53,58.68,58.5,58.56,245800.0,29.6866,29.7627,29.6714,29.7018,245800.0
2005-03-29 13:30:00,58.57,58.72,58.55,58.7,130200.0,29.7069,29.783,29.6968,29.7728,130200.0
2005-03-29 13:35:00,58.71,58.73,58.59,58.73,164700.0,29.7779,29.7881,29.7171,29.7881,164700.0
2005-03-29 13:40:00,58.73,58.77,58.63,58.67,135800.0,29.7881,29.8084,29.7373,29.7576,135800.0
2005-03-29 13:45:00,58.67,58.75,58.6,58.75,238200.0,29.7576,29.7982,29.7221,29.7982,238200.0
2005-03-29 13:50:00,58.74,58.83,58.72,58.75,228900.0,29.7931,29.8388,29.783,29.7982,228900.0
2005-03-29 13:55:00,58.74,58.78,58.68,58.69,119600.0,29.7931,29.8134,29.7627,29.7678,119600.0
2005-03-29 14:00:00,58.69,58.69,58.47,58.51,207000.0,29.7678,29.7678,29.6562,29.6765,207000.0
2005-03-29 14:05:00,58.51,58.64,58.47,58.58,208800.0,29.6765,29.7424,29.6562,29.712,208800.0
2005-03-29 14:10:00,58.56,58.57,58.43,58.44,179800.0,29.7018,29.7069,29.6359,29.641,179800.0
2005-03-29 14:15:00,58.44,58.48,58.4,58.43,177400.0,29.641,29.6613,29.6207,29.6359,177400.0
2005-03-29 14:20:00,58.42,58.51,58.36,58.39,242400.0,29.6308,29.6765,29.6004,29.6156,242400.0
2005-03-29 14:25:00,58.39,58.47,58.35,58.42,229300.0,29.6156,29.6562,29.5953,29.6308,229300.0
2005-03-29 14:30:00,58.41,58.48,58.32,58.41,186200.0,29.6258,29.6613,29.5801,29.6258,186200.0
2005-03-29 14:35:00,58.4,58.62,58.36,58.59,166600.0,29.6207,29.7323,29.6004,29.7171,166600.0
2005-03-29 14:40:00,58.6,58.62,58.42,58.45,164400.0,29.7221,29.7323,29.6308,29.646,164400.0
2005-03-29 14:45:00,58.43,58.68,58.42,58.68,150600.0,29.6359,29.7627,29.6308,29.7627,150600.0
2005-03-29 14:50:00,58.73,58.74,58.61,58.64,135600.0,29.7881,29.7931,29.7272,29.7424,135600.0
2005-03-29 14:55:00,58.65,58.73,58.61,58.65,158900.0,29.7475,29.7881,29.7272,29.7475,158900.0
2005-03-29 15:00:00,58.66,58.66,58.45,58.57,181500.0,29.7526,29.7526,29.646,29.7069,181500.0
2005-03-29 15:05:00,58.58,58.61,58.53,58.6,98200.0,29.712,29.7272,29.6866,29.7221,98200.0
2005-03-29 15:10:00,58.61,58.66,58.38,58.44,186900.0,29.7272,29.7526,29.6105,29.641,186900.0
2005-03-29 15:15:00,58.44,58.46,58.32,58.4,246200.0,29.641,29.6511,29.5801,29.6207,246200.0
2005-03-29 15:20:00,58.4,58.44,58.35,58.41,202600.0,29.6207,29.641,29.5953,29.6258,202600.0
2005-03-29 15:25:00,58.42,58.42,58.26,58.34,205300.0,29.6308,29.6308,29.5497,29.5903,205300.0
2005-03-29 15:30:00,58.34,58.58,58.3,58.41,317900.0,29.5903,29.712,29.57,29.6258,317900.0
2005-03-29 15:35:00,58.42,58.42,58.31,58.31,316700.0,29.6308,29.6308,29.575,29.575,316700.0
2005-03-29 15:40:00,58.31,58.37,58.27,58.3,265600.0,29.575,29.6055,29.5547,29.57,265600.0
2005-03-29 15:45:00,58.26,58.29,58.13,58.16,481900.0,29.5497,29.5649,29.4837,29.499,481900.0
2005-03-29 15:50:00,58.16,58.2,58.07,58.08,438700.0,29.499,29.5192,29.4533,29.4584,438700.0
2005-03-29 15:55:00,58.09,58.3,58.04,58.28,502900.0,29.4635,29.57,29.4381,29.5598,502900.0
2005-03-30 09:30:00,58.48,58.7,58.48,58.68,466500.0,29.6613,29.7728,29.6613,29.7627,466500.0
2005-03-30 09:35:00,58.68,58.89,58.63,58.63,333100.0,29.7627,29.8692,29.7373,29.7373,333100.0
2005-03-30 09:40:00,58.63,58.64,58.43,58.58,313800.0,29.7373,29.7424,29.6359,29.712,313800.0
2005-03-30 09:45:00,58.59,58.88,58.52,58.72,217300.0,29.7171,29.8641,29.6815,29.783,217300.0
2005-03-30 09:50:00,58.72,58.78,58.67,58.73,348200.0,29.783,29.8134,29.7576,29.7881,348200.0
2005-03-30 09:55:00,58.72,58.8,58.61,58.8,286500.0,29.783,29.8236,29.7272,29.8236,286500.0
2005-03-30 10:00:00,58.8,58.83,58.72,58.73,317700.0,29.8236,29.8388,29.783,29.7881,317700.0
2005-03-30 10:05:00,58.79,58.9,58.77,58.87,236400.0,29.8185,29.8743,29.8084,29.8591,236400.0
2005-03-30 10:10:00,58.86,58.88,58.8,58.83,240900.0,29.854,29.8641,29.8236,29.8388,240900.0
2005-03-30 10:15:00,58.81,58.86,58.77,58.83,228000.0,29.8286,29.854,29.8084,29.8388,228000.0
2005-03-30 10:20:00,58.83,58.84,58.5,58.51,289500.0,29.8388,29.8439,29.6714,29.6765,289500.0
2005-03-30 10:25:00,58.51,58.72,58.5,58.65,283700.0,29.6765,29.783,29.6714,29.7475,283700.0
2005-03-30 10:30:00,58.65,58.66,58.3,58.36,711900.0,29.7475,29.7526,29.57,29.6004,711900.0
2005-03-30 10:35:00,58.36,58.4,58.27,58.29,493800.0,29.6004,29.6207,29.5547,29.5649,493800.0
2005-03-30 10:40:00,58.31,58.35,58.19,58.25,371500.0,29.575,29.5953,29.5142,29.5446,371500.0
2005-03-30 10:45:00,58.23,58.25,58.1,58.18,392700.0,29.5345,29.5446,29.4685,29.5091,392700.0
2005-03-30 10:50:00,58.18,58.18,57.0,57.6,1205700.0,29.5091,29.5091,28.9106,29.2149,1205700.0
2005-03-30 10:55:00,57.59,57.82,57.4,57.77,1157400.0,29.2099,29.3265,29.1135,29.3011,1157400.0
2005-03-30 11:00:00,57.82,57.88,57.75,57.8,564100.0,29.3265,29.3569,29.291,29.3164,564100.0
2005-03-30 11:05:00,57.8,57.89,57.72,57.77,293500.0,29.3164,29.362,29.2758,29.3011,293500.0
2005-03-30 11:10:00,57.78,57.79,57.53,57.7,436700.0,29.3062,29.3113,29.1794,29.2656,436700.0
2005-03-30 11:15:00,57.71,57.85,57.65,57.68,315900.0,29.2707,29.3417,29.2403,29.2555,315900.0
2005-03-30 11:20:00,57.69,57.75,57.63,57.63,284300.0,29.2606,29.291,29.2301,29.2301,284300.0
2005-03-30 11:25:00,57.63,57.7,57.56,57.65,330400.0,29.2301,29.2656,29.1946,29.2403,330400.0
2005-03-30 11:30:00,57.66,57.73,57.61,57.72,345500.0,29.2454,29.2809,29.22,29.2758,345500.0
2005-03-30 11:35:00,57.72,57.76,57.61,57.65,235700.0,29.2758,29.2961,29.22,29.2403,235700.0
2005-03-30 11:40:00,57.65,58.1,57.65,58.1,406700.0,29.2403,29.4685,29.2403,29.4685,406700.0
2005-03-30 11:45:00,58.06,58.28,58.0,58.2,415900.0,29.4482,29.5598,29.4178,29.5192,415900.0
2005-03-30 11:50:00,58.2,58.21,57.96,58.1,334900.0,29.5192,29.5243,29.3975,29.4685,334900.0
2005-03-30 11:55:00,58.12,58.3,58.03,58.29,319900.0,29.4787,29.57,29.433,29.5649,319900.0
2005-03-30 12:00:00,58.3,58.42,58.29,58.4,238300.0,29.57,29.6308,29.5649,29.6207,238300.0
2005-03-30 12:05:00,58.4,58.49,58.3,58.43,212500.0,29.6207,29.6663,29.57,29.6359,212500.0
2005-03-30 12:10:00,58.44,58.58,58.42,58.47,440600.0,29.641,29.712,29.6308,29.6562,440600.0
2005-03-30 12:15:00,58.46,58.5,58.35,58.42,241300.0,29.6511,29.6714,29.5953,29.6308,241300.0
2005-03-30 12:20:00,58.41,58.45,58.13,58.15,249800.0,29.6258,29.646,29.4837,29.4939,249800.0
2005-03-30 12:25:00,58.15,58.35,58.14,58.34,183800.0,29.4939,29.5953,29.4888,29.5903,183800.0
2005-03-30 12:30:00,58.34,58.53,58.34,58.5,200000.0,29.5903,29.6866,29.5903,29.6714,200000.0
2005-03-30 12:35:00,58.5,58.63,58.5,58.57,195900.0,29.6714,29.7373,29.6714,29.7069,195900.0
2005-03-30 12:40:00,58.57,58.57,58.48,58.49,149500.0,29.7069,29.7069,29.6613,29.6663,149500.0
2005-03-30 12:45:00,58.5,58.69,58.49,58.56,192300.0,29.6714,29.7678,29.6663,29.7018,192300.0
2005-03-30 12:50:00,58.56,58.59,58.43,58.59,139100.0,29.7018,29.7171,29.6359,29.7171,139100.0
2005-03-30 12:55:00,58.6,58.61,58.45,58.5,174300.0,29.7221,29.7272,29.646,29.6714,174300.0
2005-03-30 13:00:00,58.51,58.53,58.4,58.44,158500.0,29.6765,29.6866,29.6207,29.641,158500.0
2005-03-30 13:05:00,58.43,58.69,58.37,58.4,116200.0,29.6359,29.7678,29.6055,29.6207,116200.0
2005-03-30 13:10:00,58.42,58.46,58.37,58.43,149900.0,29.6308,29.6511,29.6055,29.6359,149900.0
2005-03-30 13:15:00,58.42,58.45,58.35,58.36,127700.0,29.6308,29.646,29.5953,29.6004,127700.0
2005-03-30 13:20:00,58.36,58.36,58.32,58.36,107900.0,29.6004,29.6004,29.5801,29.6004,107900.0
2005-03-30 13:25:00,58.35,58.49,58.35,58.48,141300.0,29.5953,29.6663,29.5953,29.6613,141300.0
2005-03-30 13:30:00,58.49,58.64,58.48,58.63,177600.0,29.6663,29.7424,29.6613,29.7373,177600.0
2005-03-30 13:35:00,58.62,58.65,58.58,58.62,163200.0,29.7323,29.7475,29.712,29.7323,163200.0
2005-03-30 13:40:00,58.62,58.64,58.5,58.5,140600.0,29.7323,29.7424,29.6714,29.6714,140600.0
2005-03-30 13:45:00,58.48,58.5,58.35,58.46,163900.0,29.6613,29.6714,29.5953,29.6511,163900.0
2005-03-30 13:50:00,58.44,58.45,58.37,58.39,96500.0,29.641,29.646,29.6055,29.6156,96500.0
2005-03-30 13:55:00,58.39,58.63,58.35,58.48,205600.0,29.6156,29.7373,29.5953,29.6613,205600.0
2005-03-30 14:00:00,58.49,58.65,58.48,58.63,211100.0,29.6663,29.7475,29.6613,29.7373,211100.0
2005-03-30 14:05:00,58.65,58.77,58.61,58.71,218600.0,29.7475,29.8084,29.7272,29.7779,218600.0
2005-03-30 14:10:00,58.7,58.77,58.69,58.72,130200.0,29.7728,29.8084,29.7678,29.783,130200.0
2005-03-30 14:15:00,58.72,58.76,58.56,58.58,184300.0,29.783,29.8033,29.7018,29.712,184300.0
2005-03-30 14:20:00,58.58,58.77,58.54,58.71,271700.0,29.712,29.8084,29.6917,29.7779,271700.0
2005-03-30 14:25:00,58.71,59.04,58.7,58.96,490100.0,29.7779,29.9453,29.7728,29.9047,490100.0
2005-03-30 14:30:00,58.96,58.99,58.9,58.92,290400.0,29.9047,29.9199,29.8743,29.8844,290400.0
2005-03-30 14:35:00,58.93,59.04,58.9,59.02,269200.0,29.8895,29.9453,29.8743,29.9352,269200.0
2005-03-30 14:40:00,59.01,59.09,59.0,59.01,428000.0,29.9301,29.9707,29.925,29.9301,428000.0
2005-03-30 14:45:00,59.01,59.1,58.96,59.1,343100.0,29.9301,29.9757,29.9047,29.9757,343100.0
2005-03-30 14:50:00,59.1,59.23,59.08,59.17,273100.0,29.9757,30.0417,29.9656,30.0112,273100.0
2005-03-30 14:55:00,59.17,59.21,58.94,58.94,402300.0,30.0112,30.0315,29.8946,29.8946,402300.0
2005-03-30 15:00:00,58.93,59.07,58.9,59.01,308100.0,29.8895,29.9605,29.8743,29.9301,308100.0
2005-03-30 15:05:00,59.01,59.01,58.81,58.82,297100.0,29.9301,29.9301,29.8286,29.8337,297100.0
2005-03-30 15:10:00,58.81,58.86,58.78,58.83,247300.0,29.8286,29.854,29.8134,29.8388,247300.0
2005-03-30 15:15:00,58.83,58.93,58.82,58.9,241600.0,29.8388,29.8895,29.8337,29.8743,241600.0
2005-03-30 15:20:00,58.89,58.95,58.87,58.93,290900.0,29.8692,29.8996,29.8591,29.8895,290900.0
2005-03-30 15:25:00,58.92,58.95,58.86,58.87,194700.0,29.8844,29.8996,29.854,29.8591,194700.0
2005-03-30 15:30:00,58.88,58.93,58.86,58.92,246600.0,29.8641,29.8895,29.854,29.8844,246600.0
2005-03-30 15:35:00,58.92,58.97,58.9,58.95,377500.0,29.8844,29.9098,29.8743,29.8996,377500.0
2005-03-30 15:40:00,58.95,59.06,58.94,59.03,363800.0,29.8996,29.9554,29.8946,29.9402,363800.0
2005-03-30 15:45:00,59.04,59.18,59.02,59.16,312500.0,29.9453,30.0163,29.9352,30.0062,312500.0
2005-03-30 15:50:00,59.16,59.32,59.13,59.29,536200.0,30.0062,30.0873,29.9909,30.0721,536200.0
2005-03-30 15:55:00,59.29,59.31,59.23,59.31,558400.0,30.0721,30.0822,30.0417,30.0822,558400.0
2005-03-31 09:30:00,59.66,60.0,59.66,59.94,789500.0,30.2598,30.4322,30.2598,30.4018,789500.0
2005-03-31 09:35:00,59.95,59.95,59.85,59.87,396500.0,30.4069,30.4069,30.3561,30.3663,396500.0
2005-03-31 09:40:00,59.86,60.15,59.86,60.12,665900.0,30.3612,30.5083,30.3612,30.4931,665900.0
2005-03-31 09:45:00,60.14,60.16,59.94,59.98,464800.0,30.5032,30.5134,30.4018,30.4221,464800.0
2005-03-31 09:50:00,59.97,59.98,59.76,59.78,468400.0,30.417,30.4221,30.3105,30.3206,468400.0
2005-03-31 09:55:00,59.78,59.86,59.6,59.84,523100.0,30.3206,30.3612,30.2293,30.3511,523100.0
2005-03-31 10:00:00,59.85,59.95,59.7,59.94,393400.0,30.3561,30.4069,30.28,30.4018,393400.0
2005-03-31 10:05:00,59.93,59.99,59.9,59.99,353700.0,30.3967,30.4271,30.3815,30.4271,353700.0
2005-03-31 10:10:00,59.99,59.99,59.85,59.85,361100.0,30.4271,30.4271,30.3561,30.3561,361100.0
2005-03-31 10:15:00,59.86,59.92,59.76,59.86,266100.0,30.3612,30.3916,30.3105,30.3612,266100.0
2005-03-31 10:20:00,59.86,59.98,59.76,59.9,308000.0,30.3612,30.4221,30.3105,30.3815,308000.0
2005-03-31 10:25:00,59.9,60.0,59.85,59.94,279000.0,30.3815,30.4322,30.3561,30.4018,279000.0
2005-03-31 10:30:00,59.92,59.95,59.81,59.9,245900.0,30.3916,30.4069,30.3358,30.3815,245900.0
2005-03-31 10:35:00,59.91,59.97,59.82,59.96,184800.0,30.3866,30.417,30.3409,30.4119,184800.0
2005-03-31 10:40:00,59.97,60.03,59.93,59.97,210500.0,30.417,30.4474,30.3967,30.417,210500.0
2005-03-31 10:45:00,59.98,60.09,59.95,59.97,221800.0,30.4221,30.4779,30.4069,30.417,221800.0
2005-03-31 10:50:00,59.98,60.0,59.85,59.88,185000.0,30.4221,30.4322,30.3561,30.3713,185000.0
2005-03-31 10:55:00,59.88,60.1,59.86,60.05,257300.0,30.3713,30.4829,30.3612,30.4576,257300.0
2005-03-31 11:00:00,60.04,60.06,59.98,59.98,268700.0,30.4525,30.4626,30.4221,30.4221,268700.0
2005-03-31 11:05:00,59.97,60.11,59.95,60.04,199700.0,30.417,30.488,30.4069,30.4525,199700.0
2005-03-31 11:10:00,60.03,60.11,60.02,60.05,175700.0,30.4474,30.488,30.4424,30.4576,175700.0
2005-03-31 11:15:00,60.05,60.13,60.03,60.1,214400.0,30.4576,30.4981,30.4474,30.4829,214400.0
2005-03-31 11:20:00,60.09,60.26,60.08,60.19,250300.0,30.4779,30.5641,30.4728,30.5286,250300.0
2005-03-31 11:25:00,60.2,60.26,60.18,60.23,87000.0,30.5337,30.5641,30.5235,30.5489,87000.0
2005-03-31 11:30:00,60.23,60.32,60.22,60.31,121000.0,30.5489,30.5945,30.5438,30.5894,121000.0
2005-03-31 11:35:00,60.31,60.32,60.2,60.27,193900.0,30.5894,30.5945,30.5337,30.5692,193900.0
2005-03-31 11:40:00,60.27,60.28,60.09,60.17,302200.0,30.5692,30.5742,30.4779,30.5184,302200.0
2005-03-31 11:45:00,60.17,60.23,60.13,60.15,206300.0,30.5184,30.5489,30.4981,30.5083,206300.0
2005-03-31 11:50:00,60.15,60.22,60.13,60.13,90400.0,30.5083,30.5438,30.4981,30.4981,90400.0
2005-03-31 11:55:00,60.14,60.19,60.13,60.16,88100.0,30.5032,30.5286,30.4981,30.5134,88100.0
2005-03-31 12:00:00,60.19,60.22,60.17,60.21,124300.0,30.5286,30.5438,30.5184,30.5387,124300.0
2005-03-31 12:05:00,60.19,60.24,60.15,60.16,147900.0,30.5286,30.5539,30.5083,30.5134,147900.0
2005-03-31 12:10:00,60.15,60.17,60.11,60.11,213800.0,30.5083,30.5184,30.488,30.488,213800.0
2005-03-31 12:15:00,60.11,60.11,60.01,60.05,249500.0,30.488,30.488,30.4373,30.4576,249500.0
2005-03-31 12:20:00,60.05,60.12,60.05,60.09,98100.0,30.4576,30.4931,30.4576,30.4779,98100.0
2005-03-31 12:25:00,60.09,60.1,59.96,59.98,185500.0,30.4779,30.4829,30.4119,30.4221,185500.0
2005-03-31 12:30:00,59.98,59.99,59.89,59.98,177900.0,30.4221,30.4271,30.3764,30.4221,177900.0
2005-03-31 12:35:00,59.99,60.08,59.98,60.08,89000.0,30.4271,30.4728,30.4221,30.4728,89000.0
2005-03-31 12:40:00,60.08,60.1,60.03,60.06,93800.0,30.4728,30.4829,30.4474,30.4626,93800.0
2005-03-31 12:45:00,60.07,60.07,59.96,60.0,92900.0,30.4677,30.4677,30.4119,30.4322,92900.0
2005-03-31 12:50:00,59.99,60.02,59.98,59.99,53500.0,30.4271,30.4424,30.4221,30.4271,53500.0
2005-03-31 12:55:00,59.99,60.08,59.97,60.03,95700.0,30.4271,30.4728,30.417,30.4474,95700.0
2005-03-31 13:00:00,60.04,60.04,59.99,59.99,35300.0,30.4525,30.4525,30.4271,30.4271,35300.0
2005-03-31 13:05:00,59.99,59.99,59.89,59.91,121800.0,30.4271,30.4271,30.3764,30.3866,121800.0
2005-03-31 13:10:00,59.9,59.92,59.8,59.86,130400.0,30.3815,30.3916,30.3308,30.3612,130400.0
2005-03-31 13:15:00,59.85,59.86,59.75,59.75,225300.0,30.3561,30.3612,30.3054,30.3054,225300.0
2005-03-31 13:20:00,59.73,59.78,59.69,59.69,255300.0,30.2953,30.3206,30.275,30.275,255300.0
2005-03-31 13:25:00,59.69,59.84,59.66,59.84,277700.0,30.275,30.3511,30.2598,30.3511,277700.0
2005-03-31 13:30:00,59.82,59.94,59.75,59.82,237000.0,30.3409,30.4018,30.3054,30.3409,237000.0
2005-03-31 13:35:00,59.82,59.83,59.76,59.79,71800.0,30.3409,30.346,30.3105,30.3257,71800.0
2005-03-31 13:40:00,59.79,59.89,59.76,59.88,125700.0,30.3257,30.3764,30.3105,30.3713,125700.0
2005-03-31 13:45:00,59.88,59.99,59.87,59.91,164900.0,30.3713,30.4271,30.3663,30.3866,164900.0
2005-03-31 13:50:00,59.92,59.99,59.89,59.99,89200.0,30.3916,30.4271,30.3764,30.4271,89200.0
2005-03-31 13:55:00,59.98,60.08,59.97,59.99,140200.0,30.4221,30.4728,30.417,30.4271,140200.0
2005-03-31 14:00:00,59.99,60.08,59.88,59.89,138200.0,30.4271,30.4728,30.3713,30.3764,138200.0
2005-03-31 14:05:00,59.89,59.93,59.87,59.92,123500.0,30.3764,30.3967,30.3663,30.3916,123500.0
2005-03-31 14:10:00,59.92,60.05,59.92,60.03,128700.0,30.3916,30.4576,30.3916,30.4474,128700.0
2005-03-31 14:15:00,60.02,60.11,59.95,59.97,217000.0,30.4424,30.488,30.4069,30.417,217000.0
2005-03-31 14:20:00,59.98,60.03,59.96,60.02,109400.0,30.4221,30.4474,30.4119,30.4424,109400.0
2005-03-31 14:25:00,60.02,60.05,59.95,59.97,141600.0,30.4424,30.4576,30.4069,30.417,141600.0
2005-03-31 14:30:00,59.98,60.1,59.98,60.04,172600.0,30.4221,30.4829,30.4221,30.4525,172600.0
2005-03-31 14:35:00,60.04,60.04,59.9,59.93,152700.0,30.4525,30.4525,30.3815,30.3967,152700.0
2005-03-31 14:40:00,59.92,59.93,59.8,59.82,188900.0,30.3916,30.3967,30.3308,30.3409,188900.0
2005-03-31 14:45:00,59.83,59.99,59.81,59.88,242800.0,30.346,30.4271,30.3358,30.3713,242800.0
2005-03-31 14:50:00,59.86,59.92,59.8,59.9,182900.0,30.3612,30.3916,30.3308,30.3815,182900.0
2005-03-31 14:55:00,59.9,59.94,59.83,59.92,153700.0,30.3815,30.4018,30.346,30.3916,153700.0
2005-03-31 15:00:00,59.92,59.96,59.87,59.94,205400.0,30.3916,30.4119,30.3663,30.4018,205400.0
2005-03-31 15:05:00,59.94,59.95,59.85,59.92,246100.0,30.4018,30.4069,30.3561,30.3916,246100.0
2005-03-31 15:10:00,59.92,59.92,59.81,59.85,215100.0,30.3916,30.3916,30.3358,30.3561,215100.0
2005-03-31 15:15:00,59.85,59.85,59.54,59.75,430400.0,30.3561,30.3561,30.1989,30.3054,430400.0
2005-03-31 15:20:00,59.75,59.84,59.75,59.83,255000.0,30.3054,30.3511,30.3054,30.346,255000.0
2005-03-31 15:25:00,59.84,59.84,59.74,59.81,255200.0,30.3511,30.3511,30.3003,30.3358,255200.0
2005-03-31 15:30:00,59.81,59.85,59.77,59.79,358400.0,30.3358,30.3561,30.3156,30.3257,358400.0
2005-03-31 15:35:00,59.77,59.79,59.69,59.76,346300.0,30.3156,30.3257,30.275,30.3105,346300.0
2005-03-31 15:40:00,59.76,59.83,59.75,59.83,245100.0,30.3105,30.346,30.3054,30.346,245100.0
2005-03-31 15:45:00,59.82,59.82,59.65,59.66,297200.0,30.3409,30.3409,30.2547,30.2598,297200.0
2005-03-31 15:50:00,59.65,59.68,59.6,59.6,342800.0,30.2547,30.2699,30.2293,30.2293,342800.0
2005-03-31 15:55:00,59.6,59.83,59.59,59.71,626200.0,30.2293,30.346,30.2243,30.2851,626200.0
2005-04-01 09:30:00,60.2,60.2,60.05,60.14,586200.0,30.5337,30.5337,30.4576,30.5032,586200.0
2005-04-01 09:35:00,60.14,60.28,60.14,60.16,336300.0,30.5032,30.5742,30.5032,30.5134,336300.0
2005-04-01 09:40:00,60.16,60.17,60.04,60.1,278500.0,30.5134,30.5184,30.4525,30.4829,278500.0
2005-04-01 09:45:00,60.09,60.26,60.09,60.21,332100.0,30.4779,30.5641,30.4779,30.5387,332100.0
2005-04-01 09:50:00,60.21,60.37,60.16,60.29,321600.0,30.5387,30.6199,30.5134,30.5793,321600.0
2005-04-01 09:55:00,60.29,60.33,60.2,60.32,525100.0,30.5793,30.5996,30.5337,30.5945,525100.0
2005-04-01 10:00:00,60.32,60.4,60.28,60.32,548800.0,30.5945,30.6351,30.5742,30.5945,548800.0
2005-04-01 10:05:00,60.32,60.33,60.18,60.26,306100.0,30.5945,30.5996,30.5235,30.5641,306100.0
2005-04-01 10:10:00,60.26,60.3,60.19,60.19,350900.0,30.5641,30.5844,30.5286,30.5286,350900.0
2005-04-01 10:15:00,60.19,60.2,60.06,60.16,284200.0,30.5286,30.5337,30.4626,30.5134,284200.0
2005-04-01 10:20:00,60.16,60.18,60.02,60.02,202600.0,30.5134,30.5235,30.4424,30.4424,202600.0
2005-04-01 10:25:00,60.01,60.08,59.94,60.06,279200.0,30.4373,30.4728,30.4018,30.4626,279200.0
2005-04-01 10:30:00,60.05,60.24,60.03,60.23,196500.0,30.4576,30.5539,30.4474,30.5489,196500.0
2005-04-01 10:35:00,60.23,60.25,60.14,60.25,225800.0,30.5489,30.559,30.5032,30.559,225800.0
2005-04-01 10:40:00,60.25,60.26,60.16,60.26,176900.0,30.559,30.5641,30.5134,30.5641,176900.0
2005-04-01 10:45:00,60.25,60.26,60.16,60.2,259600.0,30.559,30.5641,30.5134,30.5337,259600.0
2005-04-01 10:50:00,60.2,60.26,60.2,60.21,210200.0,30.5337,30.5641,30.5337,30.5387,210200.0
2005-04-01 10:55:00,60.2,60.2,59.93,60.07,205100.0,30.5337,30.5337,30.3967,30.4677,205100.0
2005-04-01 11:00:00,60.08,60.1,59.96,60.05,189300.0,30.4728,30.4829,30.4119,30.4576,189300.0
2005-04-01 11:05:00,60.06,60.13,60.03,60.1,169000.0,30.4626,30.4981,30.4474,30.4829,169000.0
2005-04-01 11:10:00,60.11,60.19,60.09,60.15,191800.0,30.488,30.5286,30.4779,30.5083,191800.0
2005-04-01 11:15:00,60.15,60.24,60.14,60.21,135900.0,30.5083,30.5539,30.5032,30.5387,135900.0
2005-04-01 11:20:00,60.21,60.22,60.14,60.17,150100.0,30.5387,30.5438,30.5032,30.5184,150100.0
2005-04-01 11:25:00,60.17,60.2,60.1,60.15,269600.0,30.5184,30.5337,30.4829,30.5083,269600.0
2005-04-01 11:30:00,60.16,60.25,60.15,60.23,226400.0,30.5134,30.559,30.5083,30.5489,226400.0
2005-04-01 11:35:00,60.22,60.27,60.19,60.26,184700.0,30.5438,30.5692,30.5286,30.5641,184700.0
2005-04-01 11:40:00,60.27,60.28,60.15,60.25,202000.0,30.5692,30.5742,30.5083,30.559,202000.0
2005-04-01 11:45:00,60.25,60.26,60.21,60.25,101000.0,30.559,30.5641,30.5387,30.559,101000.0
2005-04-01 11:50:00,60.25,60.3,60.2,60.26,105200.0,30.559,30.5844,30.5337,30.5641,105200.0
2005-04-01 11:55:00,60.26,60.31,60.18,60.26,114300.0,30.5641,30.5894,30.5235,30.5641,114300.0
2005-04-01 12:00:00,60.26,60.27,60.2,60.24,63700.0,30.5641,30.5692,30.5337,30.5539,63700.0
2005-04-01 12:05:00,60.23,60.27,60.21,60.25,135900.0,30.5489,30.5692,30.5387,30.559,135900.0
2005-04-01 12:10:00,60.27,60.3,60.2,60.27,290700.0,30.5692,30.5844,30.5337,30.5692,290700.0
2005-04-01 12:15:00,60.27,60.34,60.17,60.2,138500.0,30.5692,30.6047,30.5184,30.5337,138500.0
2005-04-01 12:20:00,60.22,60.3,60.15,60.24,110300.0,30.5438,30.5844,30.5083,30.5539,110300.0
2005-04-01 12:25:00,60.25,60.26,60.19,60.2,126200.0,30.559,30.5641,30.5286,30.5337,126200.0
2005-04-01 12:30:00,60.16,60.2,60.09,60.17,196800.0,30.5134,30.5337,30.4779,30.5184,196800.0
2005-04-01 12:35:00,60.18,60.2,60.13,60.2,201300.0,30.5235,30.5337,30.4981,30.5337,201300.0
2005-04-01 12:40:00,60.19,60.27,60.18,60.21,113700.0,30.5286,30.5692,30.5235,30.5387,113700.0
2005-04-01 12:45:00,60.21,60.25,60.17,60.21,176800.0,30.5387,30.559,30.5184,30.5387,176800.0
2005-04-01 12:50:00,60.21,60.23,60.14,60.14,149900.0,30.5387,30.5489,30.5032,30.5032,149900.0
2005-04-01 12:55:00,60.15,60.25,60.14,60.23,141100.0,30.5083,30.559,30.5032,30.5489,141100.0
2005-04-01 13:00:00,60.23,60.3,60.19,60.3,262000.0,30.5489,30.5844,30.5286,30.5844,262000.0
2005-04-01 13:05:00,60.29,60.32,60.28,60.31,149000.0,30.5793,30.5945,30.5742,30.5894,149000.0
2005-04-01 13:10:00,60.32,60.36,60.3,60.3,299400.0,30.5945,30.6148,30.5844,30.5844,299400.0
2005-04-01 13:15:00,60.3,60.35,60.28,60.31,191400.0,30.5844,30.6097,30.5742,30.5894,191400.0
2005-04-01 13:20:00,60.31,60.37,60.3,60.33,220900.0,30.5894,30.6199,30.5844,30.5996,220900.0
2005-04-01 13:25:00,60.32,60.41,60.23,60.4,244200.0,30.5945,30.6402,30.5489,30.6351,244200.0
2005-04-01 13:30:00,60.41,60.41,60.25,60.31,179900.0,30.6402,30.6402,30.559,30.5894,179900.0
2005-04-01 13:35:00,60.32,60.41,60.24,60.39,176200.0,30.5945,30.6402,30.5539,30.63,176200.0
2005-04-01 13:40:00,60.39,60.47,60.37,60.47,120500.0,30.63,30.6706,30.6199,30.6706,120500.0
2005-04-01 13:45:00,60.49,60.5,60.38,60.43,229700.0,30.6807,30.6858,30.6249,30.6503,229700.0
2005-04-01 13:50:00,60.43,60.52,60.37,60.49,205500.0,30.6503,30.696,30.6199,30.6807,205500.0
2005-04-01 13:55:00,60.48,60.49,60.29,60.4,175000.0,30.6757,30.6807,30.5793,30.6351,175000.0
2005-04-01 14:00:00,60.39,60.41,60.36,60.36,69900.0,30.63,30.6402,30.6148,30.6148,69900.0
2005-04-01 14:05:00,60.35,60.43,60.27,60.41,190200.0,30.6097,30.6503,30.5692,30.6402,190200.0
2005-04-01 14:10:00,60.38,60.45,60.35,60.43,171100.0,30.6249,30.6605,30.6097,30.6503,171100.0
2005-04-01 14:15:00,60.42,60.42,60.35,60.36,107300.0,30.6452,30.6452,30.6097,30.6148,107300.0
2005-04-01 14:20:00,60.36,60.42,60.32,60.4,132000.0,30.6148,30.6452,30.5945,30.6351,132000.0
2005-04-01 14:25:00,60.4,60.46,60.32,60.34,189400.0,30.6351,30.6655,30.5945,30.6047,189400.0
2005-04-01 14:30:00,60.33,60.42,60.33,60.37,138600.0,30.5996,30.6452,30.5996,30.6199,138600.0
2005-04-01 14:35:00,60.37,60.43,60.3,60.36,155000.0,30.6199,30.6503,30.5844,30.6148,155000.0
2005-04-01 14:40:00,60.34,60.46,60.31,60.33,251100.0,30.6047,30.6655,30.5894,30.5996,251100.0
2005-04-01 14:45:00,60.31,60.42,60.3,60.41,193500.0,30.5894,30.6452,30.5844,30.6402,193500.0
2005-04-01 14:50:00,60.41,60.53,60.4,60.49,212900.0,30.6402,30.701,30.6351,30.6807,212900.0
2005-04-01 14:55:00,60.49,60.49,60.39,60.44,153700.0,30.6807,30.6807,30.63,30.6554,153700.0
2005-04-01 15:00:00,60.44,60.48,60.39,60.42,117900.0,30.6554,30.6757,30.63,30.6452,117900.0
2005-04-01 15:05:00,60.41,60.44,60.36,60.37,126100.0,30.6402,30.6554,30.6148,30.6199,126100.0
2005-04-01 15:10:00,60.37,60.49,60.37,60.46,126700.0,30.6199,30.6807,30.6199,30.6655,126700.0
2005-04-01 15:15:00,60.46,60.54,60.45,60.5,192200.0,30.6655,30.7061,30.6605,30.6858,192200.0
2005-04-01 15:20:00,60.49,60.5,60.4,60.4,193900.0,30.6807,30.6858,30.6351,30.6351,193900.0
2005-04-01 15:25:00,60.4,60.55,60.4,60.53,206600.0,30.6351,30.7112,30.6351,30.701,206600.0
2005-04-01 15:30:00,60.53,60.6,60.45,60.57,259800.0,30.701,30.7365,30.6605,30.7213,259800.0
2005-04-01 15:35:00,60.59,60.6,60.46,60.54,220100.0,30.7315,30.7365,30.6655,30.7061,220100.0
2005-04-01 15:40:00,60.52,60.6,60.49,60.6,210600.0,30.696,30.7365,30.6807,30.7365,210600.0
2005-04-01 15:45:00,60.6,60.7,60.55,60.65,318700.0,30.7365,30.7873,30.7112,30.7619,318700.0
2005-04-01 15:50:00,60.64,60.65,60.56,60.56,284200.0,30.7568,30.7619,30.7162,30.7162,284200.0
2005-04-01 15:55:00,60.57,60.58,60.45,60.53,410700.0,30.7213,30.7264,30.6605,30.701,410700.0
2005-04-04 09:30:00,60.95,61.09,60.9,61.01,925700.0,30.9141,30.9851,30.8887,30.9445,925700.0
2005-04-04 09:35:00,61.04,61.12,60.97,61.05,464700.0,30.9597,31.0003,30.9242,30.9648,464700.0
2005-04-04 09:40:00,61.08,61.2,60.99,61.15,649200.0,30.98,31.0409,30.9343,31.0155,649200.0
2005-04-04 09:45:00,61.12,61.5,61.1,61.45,456400.0,31.0003,31.193,30.9901,31.1677,456400.0
2005-04-04 09:50:00,61.44,61.52,61.35,61.52,475500.0,31.1626,31.2032,31.1169,31.2032,475500.0
2005-04-04 09:55:00,61.52,61.66,61.47,61.57,406200.0,31.2032,31.2742,31.1778,31.2285,406200.0
2005-04-04 10:00:00,61.57,61.74,61.55,61.71,458800.0,31.2285,31.3147,31.2184,31.2995,458800.0
2005-04-04 10:05:00,61.72,61.73,61.45,61.48,369500.0,31.3046,31.3097,31.1677,31.1829,369500.0
2005-04-04 10:10:00,61.47,61.5,61.38,61.42,399500.0,31.1778,31.193,31.1322,31.1524,399500.0
2005-04-04 10:15:00,61.42,61.54,61.4,61.43,507900.0,31.1524,31.2133,31.1423,31.1575,507900.0
2005-04-04 10:20:00,61.43,61.43,61.17,61.18,418000.0,31.1575,31.1575,31.0256,31.0307,418000.0
2005-04-04 10:25:00,61.18,61.19,61.07,61.15,523700.0,31.0307,31.0358,30.9749,31.0155,523700.0
2005-04-04 10:30:00,61.13,61.21,61.08,61.08,637000.0,31.0054,31.0459,30.98,30.98,637000.0
2005-04-04 10:35:00,61.08,61.14,60.78,60.82,637600.0,30.98,31.0104,30.8278,30.8481,637600.0
2005-04-04 10:40:00,60.83,60.86,60.66,60.82,608900.0,30.8532,30.8684,30.767,30.8481,608900.0
2005-04-04 10:45:00,60.82,61.02,60.81,61.02,429700.0,30.8481,30.9496,30.843,30.9496,429700.0
2005-04-04 10:50:00,61.02,61.07,60.86,60.87,482700.0,30.9496,30.9749,30.8684,30.8735,482700.0
2005-04-04 10:55:00,60.87,61.0,60.63,60.71,662100.0,30.8735,30.9394,30.7517,30.7923,662100.0
2005-04-04 11:00:00,60.71,60.84,60.65,60.81,407800.0,30.7923,30.8583,30.7619,30.843,407800.0
2005-04-04 11:05:00,60.81,60.87,60.75,60.75,300000.0,30.843,30.8735,30.8126,30.8126,300000.0
2005-04-04 11:10:00,60.76,61.03,60.75,60.99,290900.0,30.8177,30.9546,30.8126,30.9343,290900.0
2005-04-04 11:15:00,61.0,61.17,60.99,61.13,277900.0,30.9394,31.0256,30.9343,31.0054,277900.0
2005-04-04 11:20:00,61.12,61.16,61.05,61.07,188400.0,31.0003,31.0206,30.9648,30.9749,188400.0
2005-04-04 11:25:00,61.07,61.17,60.94,60.95,248600.0,30.9749,31.0256,30.909,30.9141,248600.0
2005-04-04 11:30:00,60.95,61.0,60.86,60.96,312800.0,30.9141,30.9394,30.8684,30.9191,312800.0
2005-04-04 11:35:00,60.98,61.13,60.98,61.11,205900.0,30.9293,31.0054,30.9293,30.9952,205900.0
2005-04-04 11:40:00,61.11,61.13,60.99,61.03,105500.0,30.9952,31.0054,30.9343,30.9546,105500.0
2005-04-04 11:45:00,61.05,61.15,60.94,60.97,226500.0,30.9648,31.0155,30.909,30.9242,226500.0
2005-04-04 11:50:00,60.96,60.97,60.88,60.89,260500.0,30.9191,30.9242,30.8786,30.8836,260500.0
2005-04-04 11:55:00,60.88,60.89,60.84,60.89,190400.0,30.8786,30.8836,30.8583,30.8836,190400.0
2005-04-04 12:00:00,60.89,60.93,60.87,60.87,159000.0,30.8836,30.9039,30.8735,30.8735,159000.0
2005-04-04 12:05:00,60.88,60.89,60.74,60.82,188000.0,30.8786,30.8836,30.8075,30.8481,188000.0
2005-04-04 12:10:00,60.82,60.84,60.73,60.76,97300.0,30.8481,30.8583,30.8025,30.8177,97300.0
2005-04-04 12:15:00,60.76,60.81,60.74,60.8,169400.0,30.8177,30.843,30.8075,30.838,169400.0
2005-04-04 12:20:00,60.81,60.85,60.74,60.83,122500.0,30.843,30.8633,30.8075,30.8532,122500.0
2005-04-04 12:25:00,60.83,60.88,60.8,60.85,143300.0,30.8532,30.8786,30.838,30.8633,143300.0
2005-04-04 12:30:00,60.85,60.86,60.71,60.71,159000.0,30.8633,30.8684,30.7923,30.7923,159000.0
2005-04-04 12:35:00,60.7,60.7,60.6,60.61,306500.0,30.7873,30.7873,30.7365,30.7416,306500.0
2005-04-04 12:40:00,60.62,60.62,60.55,60.59,416900.0,30.7467,30.7467,30.7112,30.7315,416900.0
2005-04-04 12:45:00,60.59,60.75,60.59,60.66,144800.0,30.7315,30.8126,30.7315,30.767,144800.0
2005-04-04 12:50:00,60.66,60.67,60.42,60.43,208300.0,30.767,30.772,30.6452,30.6503,208300.0
2005-04-04 12:55:00,60.43,60.55,60.42,60.55,216400.0,30.6503,30.7112,30.6452,30.7112,216400.0
2005-04-04 13:00:00,60.55,60.64,60.53,60.62,120600.0,30.7112,30.7568,30.701,30.7467,120600.0
2005-04-04 13:05:00,60.63,60.64,60.61,60.61,83400.0,30.7517,30.7568,30.7416,30.7416,83400.0
2005-04-04 13:10:00,60.6,60.64,60.55,60.6,174200.0,30.7365,30.7568,30.7112,30.7365,174200.0
2005-04-04 13:15:00,60.6,60.7,60.48,60.64,252000.0,30.7365,30.7873,30.6757,30.7568,252000.0
2005-04-04 13:20:00,60.64,60.7,60.52,60.53,108000.0,30.7568,30.7873,30.696,30.701,108000.0
2005-04-04 13:25:00,60.51,60.51,60.43,60.45,121700.0,30.6909,30.6909,30.6503,30.6605,121700.0
2005-04-04 13:30:00,60.46,60.56,60.43,60.52,174400.0,30.6655,30.7162,30.6503,30.696,174400.0
2005-04-04 13:35:00,60.52,60.56,60.38,60.38,150500.0,30.696,30.7162,30.6249,30.6249,150500.0
2005-04-04 13:40:00,60.38,60.49,60.34,60.38,171300.0,30.6249,30.6807,30.6047,30.6249,171300.0
2005-04-04 13:45:00,60.39,60.46,60.31,60.4,267900.0,30.63,30.6655,30.5894,30.6351,267900.0
2005-04-04 13:50:00,60.39,60.52,60.3,60.43,211200.0,30.63,30.696,30.5844,30.6503,211200.0
2005-04-04 13:55:00,60.42,60.58,60.42,60.46,127700.0,30.6452,30.7264,30.6452,30.6655,127700.0
2005-04-04 14:00:00,60.48,60.48,60.15,60.16,238200.0,30.6757,30.6757,30.5083,30.5134,238200.0
2005-04-04 14:05:00,60.16,60.19,60.12,60.19,280000.0,30.5134,30.5286,30.4931,30.5286,280000.0
2005-04-04 14:10:00,60.19,60.38,60.17,60.37,227900.0,30.5286,30.6249,30.5184,30.6199,227900.0
2005-04-04 14:15:00,60.38,60.38,60.2,60.27,181800.0,30.6249,30.6249,30.5337,30.5692,181800.0
2005-04-04 14:20:00,60.28,60.29,60.12,60.16,151300.0,30.5742,30.5793,30.4931,30.5134,151300.0
2005-04-04 14:25:00,60.16,60.3,60.14,60.26,198600.0,30.5134,30.5844,30.5032,30.5641,198600.0
2005-04-04 14:30:00,60.26,60.43,60.24,60.43,257500.0,30.5641,30.6503,30.5539,30.6503,257500.0
2005-04-04 14:35:00,60.44,60.68,60.43,60.58,304900.0,30.6554,30.7771,30.6503,30.7264,304900.0
2005-04-04 14:40:00,60.56,60.6,60.42,60.44,153800.0,30.7162,30.7365,30.6452,30.6554,153800.0
2005-04-04 14:45:00,60.45,60.51,60.4,60.42,121400.0,30.6605,30.6909,30.6351,30.6452,121400.0
2005-04-04 14:50:00,60.43,60.45,60.27,60.41,207000.0,30.6503,30.6605,30.5692,30.6402,207000.0
2005-04-04 14:55:00,60.41,60.63,60.4,60.53,201100.0,30.6402,30.7517,30.6351,30.701,201100.0
2005-04-04 15:00:00,60.53,60.6,60.48,60.57,187400.0,30.701,30.7365,30.6757,30.7213,187400.0
2005-04-04 15:05:00,60.58,60.61,60.51,60.6,158500.0,30.7264,30.7416,30.6909,30.7365,158500.0
2005-04-04 15:10:00,60.61,60.74,60.61,60.65,239400.0,30.7416,30.8075,30.7416,30.7619,239400.0
2005-04-04 15:15:00,60.64,60.85,60.6,60.85,255700.0,30.7568,30.8633,30.7365,30.8633,255700.0
2005-04-04 15:20:00,60.85,60.88,60.69,60.78,300300.0,30.8633,30.8786,30.7822,30.8278,300300.0
2005-04-04 15:25:00,60.78,60.85,60.77,60.78,168900.0,30.8278,30.8633,30.8228,30.8278,168900.0
2005-04-04 15:30:00,60.79,60.79,60.69,60.73,146000.0,30.8329,30.8329,30.7822,30.8025,146000.0
2005-04-04 15:35:00,60.74,60.79,60.73,60.79,134800.0,30.8075,30.8329,30.8025,30.8329,134800.0
2005-04-04 15:40:00,60.79,60.87,60.73,60.74,160600.0,30.8329,30.8735,30.8025,30.8075,160600.0
2005-04-04 15:45:00,60.74,60.79,60.69,60.69,134500.0,30.8075,30.8329,30.7822,30.7822,134500.0
2005-04-04 15:50:00,60.69,60.73,60.65,60.65,122000.0,30.7822,30.8025,30.7619,30.7619,122000.0
2005-04-04 15:55:00,60.66,60.66,60.56,60.65,236100.0,30.767,30.767,30.7162,30.7619,236100.0
2005-04-05 09:30:00,60.5,60.56,60.4,60.52,435300.0,30.6858,30.7162,30.6351,30.696,435300.0
2005-04-05 09:35:00,60.52,60.68,60.45,60.59,279700.0,30.696,30.7771,30.6605,30.7315,279700.0
2005-04-05 09:40:00,60.59,60.63,60.4,60.42,257300.0,30.7315,30.7517,30.6351,30.6452,257300.0
2005-04-05 09:45:00,60.41,60.49,60.35,60.35,235000.0,30.6402,30.6807,30.6097,30.6097,235000.0
2005-04-05 09:50:00,60.38,60.44,60.3,60.43,209000.0,30.6249,30.6554,30.5844,30.6503,209000.0
2005-04-05 09:55:00,60.44,60.55,60.4,60.55,200900.0,30.6554,30.7112,30.6351,30.7112,200900.0
2005-04-05 10:00:00,60.57,60.71,60.53,60.66,209700.0,30.7213,30.7923,30.701,30.767,209700.0
2005-04-05 10:05:00,60.67,60.75,60.6,60.64,247200.0,30.772,30.8126,30.7365,30.7568,247200.0
2005-04-05 10:10:00,60.63,60.7,60.6,60.66,255600.0,30.7517,30.7873,30.7365,30.767,255600.0
2005-04-05 10:15:00,60.66,60.94,60.66,60.92,301900.0,30.767,30.909,30.767,30.8988,301900.0
2005-04-05 10:20:00,60.92,60.98,60.83,60.97,366500.0,30.8988,30.9293,30.8532,30.9242,366500.0
2005-04-05 10:25:00,60.97,61.04,60.96,61.0,435200.0,30.9242,30.9597,30.9191,30.9394,435200.0
2005-04-05 10:30:00,61.0,61.04,60.89,60.9,335800.0,30.9394,30.9597,30.8836,30.8887,335800.0
2005-04-05 10:35:00,60.91,60.93,60.78,60.86,206400.0,30.8938,30.9039,30.8278,30.8684,206400.0
2005-04-05 10:40:00,60.86,60.92,60.77,60.78,246300.0,30.8684,30.8988,30.8228,30.8278,246300.0
2005-04-05 10:45:00,60.77,60.86,60.76,60.81,168800.0,30.8228,30.8684,30.8177,30.843,168800.0
2005-04-05 10:50:00,60.82,60.86,60.78,60.85,117200.0,30.8481,30.8684,30.8278,30.8633,117200.0
2005-04-05 10:55:00,60.85,60.9,60.78,60.83,166000.0,30.8633,30.8887,30.8278,30.8532,166000.0
2005-04-05 11:00:00,60.84,60.87,60.69,60.79,191400.0,30.8583,30.8735,30.7822,30.8329,191400.0
2005-04-05 11:05:00,60.79,60.83,60.75,60.78,162400.0,30.8329,30.8532,30.8126,30.8278,162400.0
2005-04-05 11:10:00,60.78,60.85,60.77,60.81,86500.0,30.8278,30.8633,30.8228,30.843,86500.0
2005-04-05 11:15:00,60.81,60.81,60.75,60.8,95000.0,30.843,30.843,30.8126,30.838,95000.0
2005-04-05 11:20:00,60.79,60.84,60.78,60.79,136300.0,30.8329,30.8583,30.8278,30.8329,136300.0
2005-04-05 11:25:00,60.78,60.81,60.68,60.76,201800.0,30.8278,30.843,30.7771,30.8177,201800.0
2005-04-05 11:30:00,60.76,60.79,60.69,60.74,141000.0,30.8177,30.8329,30.7822,30.8075,141000.0
2005-04-05 11:35:00,60.74,60.83,60.71,60.72,114700.0,30.8075,30.8532,30.7923,30.7974,114700.0
2005-04-05 11:40:00,60.71,60.79,60.71,60.74,107800.0,30.7923,30.8329,30.7923,30.8075,107800.0
2005-04-05 11:45:00,60.72,60.77,60.71,60.73,77800.0,30.7974,30.8228,30.7923,30.8025,77800.0
2005-04-05 11:50:00,60.74,60.8,60.73,60.79,69300.0,30.8075,30.838,30.8025,30.8329,69300.0
2005-04-05 11:55:00,60.79,60.79,60.65,60.74,141700.0,30.8329,30.8329,30.7619,30.8075,141700.0
2005-04-05 12:00:00,60.74,60.77,60.69,60.71,84300.0,30.8075,30.8228,30.7822,30.7923,84300.0
2005-04-05 12:05:00,60.72,60.77,60.64,60.68,142800.0,30.7974,30.8228,30.7568,30.7771,142800.0
2005-04-05 12:10:00,60.68,60.74,60.66,60.73,95100.0,30.7771,30.8075,30.767,30.8025,95100.0
2005-04-05 12:15:00,60.73,60.75,60.66,60.66,80500.0,30.8025,30.8126,30.767,30.767,80500.0
2005-04-05 12:20:00,60.66,60.66,60.43,60.44,211600.0,30.767,30.767,30.6503,30.6554,211600.0
2005-04-05 12:25:00,60.44,60.61,60.43,60.61,173300.0,30.6554,30.7416,30.6503,30.7416,173300.0
2005-04-05 12:30:00,60.62,60.66,60.55,60.56,211900.0,30.7467,30.767,30.7112,30.7162,211900.0
2005-04-05 12:35:00,60.56,60.61,60.53,60.53,70700.0,30.7162,30.7416,30.701,30.701,70700.0
2005-04-05 12:40:00,60.53,60.61,60.52,60.57,138000.0,30.701,30.7416,30.696,30.7213,138000.0
2005-04-05 12:45:00,60.57,60.65,60.55,60.65,74800.0,30.7213,30.7619,30.7112,30.7619,74800.0
2005-04-05 12:50:00,60.65,60.67,60.52,60.53,106800.0,30.7619,30.772,30.696,30.701,106800.0
2005-04-05 12:55:00,60.53,60.57,60.48,60.51,100200.0,30.701,30.7213,30.6757,30.6909,100200.0
2005-04-05 13:00:00,60.51,60.6,60.48,60.53,117700.0,30.6909,30.7365,30.6757,30.701,117700.0
2005-04-05 13:05:00,60.53,60.53,60.46,60.47,56900.0,30.701,30.701,30.6655,30.6706,56900.0
2005-04-05 13:10:00,60.46,60.47,60.29,60.3,141300.0,30.6655,30.6706,30.5793,30.5844,141300.0
2005-04-05 13:15:00,60.3,60.35,60.24,60.27,222500.0,30.5844,30.6097,30.5539,30.5692,222500.0
2005-04-05 13:20:00,60.26,60.36,60.19,60.33,150000.0,30.5641,30.6148,30.5286,30.5996,150000.0
2005-04-05 13:25:00,60.33,60.38,60.32,60.38,64600.0,30.5996,30.6249,30.5945,30.6249,64600.0
2005-04-05 13:30:00,60.39,60.44,60.34,60.4,94900.0,30.63,30.6554,30.6047,30.6351,94900.0
2005-04-05 13:35:00,60.42,60.42,60.32,60.32,62000.0,30.6452,30.6452,30.5945,30.5945,62000.0
2005-04-05 13:40:00,60.39,60.41,60.36,60.39,141600.0,30.63,30.6402,30.6148,30.63,141600.0
2005-04-05 13:45:00,60.39,60.52,60.38,60.52,116900.0,30.63,30.696,30.6249,30.696,116900.0
2005-04-05 13:50:00,60.52,60.55,60.33,60.4,182000.0,30.696,30.7112,30.5996,30.6351,182000.0
2005-04-05 13:55:00,60.41,60.54,60.38,60.47,146400.0,30.6402,30.7061,30.6249,30.6706,146400.0
2005-04-05 14:00:00,60.47,60.54,60.31,60.32,166100.0,30.6706,30.7061,30.5894,30.5945,166100.0
2005-04-05 14:05:00,60.3,60.41,60.3,60.34,108700.0,30.5844,30.6402,30.5844,30.6047,108700.0
2005-04-05 14:10:00,60.35,60.4,60.27,60.38,116900.0,30.6097,30.6351,30.5692,30.6249,116900.0
2005-04-05 14:15:00,60.38,60.88,60.05,60.23,340400.0,30.6249,30.8786,30.4576,30.5489,340400.0
2005-04-05 14:20:00,60.21,60.28,60.18,60.21,193600.0,30.5387,30.5742,30.5235,30.5387,193600.0
2005-04-05 14:25:00,60.21,60.3,60.2,60.25,197500.0,30.5387,30.5844,30.5337,30.559,197500.0
2005-04-05 14:30:00,60.25,60.26,60.12,60.16,193900.0,30.559,30.5641,30.4931,30.5134,193900.0
2005-04-05 14:35:00,60.16,60.17,60.05,60.07,171900.0,30.5134,30.5184,30.4576,30.4677,171900.0
2005-04-05 14:40:00,60.09,60.18,60.03,60.16,163200.0,30.4779,30.5235,30.4474,30.5134,163200.0
2005-04-05 14:45:00,60.16,60.24,60.1,60.16,167400.0,30.5134,30.5539,30.4829,30.5134,167400.0
2005-04-05 14:50:00,60.16,60.22,60.09,60.13,160600.0,30.5134,30.5438,30.4779,30.4981,160600.0
2005-04-05 14:55:00,60.1,60.13,60.06,60.08,179400.0,30.4829,30.4981,30.4626,30.4728,179400.0
2005-04-05 15:00:00,60.06,60.13,60.06,60.11,151400.0,30.4626,30.4981,30.4626,30.488,151400.0
2005-04-05 15:05:00,60.1,60.12,60.05,60.06,136500.0,30.4829,30.4931,30.4576,30.4626,136500.0
2005-04-05 15:10:00,60.05,60.06,59.93,60.02,363900.0,30.4576,30.4626,30.3967,30.4424,363900.0
2005-04-05 15:15:00,60.02,60.03,59.93,59.93,198400.0,30.4424,30.4474,30.3967,30.3967,198400.0
2005-04-05 15:20:00,59.93,59.94,59.85,59.92,278100.0,30.3967,30.4018,30.3561,30.3916,278100.0
2005-04-05 15:25:00,59.93,59.97,59.85,59.89,167800.0,30.3967,30.417,30.3561,30.3764,167800.0
2005-04-05 15:30:00,59.89,60.07,59.89,59.96,281700.0,30.3764,30.4677,30.3764,30.4119,281700.0
2005-04-05 15:35:00,59.96,59.98,59.93,59.97,137200.0,30.4119,30.4221,30.3967,30.417,137200.0
2005-04-05 15:40:00,59.97,59.97,59.85,59.9,305000.0,30.417,30.417,30.3561,30.3815,305000.0
2005-04-05 15:45:00,59.9,59.99,59.87,59.98,215400.0,30.3815,30.4271,30.3663,30.4221,215400.0
2005-04-05 15:50:00,59.99,60.1,59.95,60.09,214000.0,30.4271,30.4829,30.4069,30.4779,214000.0
2005-04-05 15:55:00,60.1,60.11,60.01,60.05,344400.0,30.4829,30.488,30.4373,30.4576,344400.0
2005-04-06 09:30:00,60.25,60.27,60.14,60.21,433800.0,30.559,30.5692,30.5032,30.5387,433800.0
2005-04-06 09:35:00,60.21,60.35,60.16,60.32,218100.0,30.5387,30.6097,30.5134,30.5945,218100.0
2005-04-06 09:40:00,60.31,60.35,60.26,60.27,240800.0,30.5894,30.6097,30.5641,30.5692,240800.0
2005-04-06 09:45:00,60.28,60.47,60.28,60.47,220500.0,30.5742,30.6706,30.5742,30.6706,220500.0
2005-04-06 09:50:00,60.46,60.56,60.41,60.49,288500.0,30.6655,30.7162,30.6402,30.6807,288500.0
2005-04-06 09:55:00,60.48,60.49,60.3,60.45,179700.0,30.6757,30.6807,30.5844,30.6605,179700.0
2005-04-06 10:00:00,60.46,60.51,60.35,60.45,219000.0,30.6655,30.6909,30.6097,30.6605,219000.0
2005-04-06 10:05:00,60.46,60.46,60.28,60.28,269500.0,30.6655,30.6655,30.5742,30.5742,269500.0
2005-04-06 10:10:00,60.28,60.34,60.18,60.24,264300.0,30.5742,30.6047,30.5235,30.5539,264300.0
2005-04-06 10:15:00,60.23,60.42,60.19,60.37,202400.0,30.5489,30.6452,30.5286,30.6199,202400.0
2005-04-06 10:20:00,60.37,60.38,60.2,60.2,115600.0,30.6199,30.6249,30.5337,30.5337,115600.0
2005-04-06 10:25:00,60.18,60.24,60.1,60.24,370500.0,30.5235,30.5539,30.4829,30.5539,370500.0
2005-04-06 10:30:00,60.26,60.71,59.97,60.12,574800.0,30.5641,30.7923,30.417,30.4931,574800.0
2005-04-06 10:35:00,60.12,60.31,60.09,60.24,411600.0,30.4931,30.5894,30.4779,30.5539,411600.0
2005-04-06 10:40:00,60.24,60.41,60.24,60.28,262100.0,30.5539,30.6402,30.5539,30.5742,262100.0
2005-04-06 10:45:00,60.29,60.34,60.22,60.28,315500.0,30.5793,30.6047,30.5438,30.5742,315500.0
2005-04-06 10:50:00,60.3,60.39,60.23,60.27,221600.0,30.5844,30.63,30.5489,30.5692,221600.0
2005-04-06 10:55:00,60.27,60.37,60.2,60.36,206400.0,30.5692,30.6199,30.5337,30.6148,206400.0
2005-04-06 11:00:00,60.36,60.4,60.31,60.35,234000.0,30.6148,30.6351,30.5894,30.6097,234000.0
2005-04-06 11:05:00,60.35,60.56,60.35,60.5,230000.0,30.6097,30.7162,30.6097,30.6858,230000.0
2005-04-06 11:10:00,60.51,60.69,60.5,60.67,208700.0,30.6909,30.7822,30.6858,30.772,208700.0
2005-04-06 11:15:00,60.7,60.76,60.67,60.69,295500.0,30.7873,30.8177,30.772,30.7822,295500.0
2005-04-06 11:20:00,60.69,60.69,60.55,60.55,240500.0,30.7822,30.7822,30.7112,30.7112,240500.0
2005-04-06 11:25:00,60.56,60.6,60.42,60.46,292700.0,30.7162,30.7365,30.6452,30.6655,292700.0
2005-04-06 11:30:00,60.46,60.62,60.45,60.53,204200.0,30.6655,30.7467,30.6605,30.701,204200.0
2005-04-06 11:35:00,60.53,60.63,60.53,60.56,179700.0,30.701,30.7517,30.701,30.7162,179700.0
2005-04-06 11:40:00,60.56,60.61,60.45,60.55,147900.0,30.7162,30.7416,30.6605,30.7112,147900.0
2005-04-06 11:45:00,60.55,60.65,60.5,60.65,126300.0,30.7112,30.7619,30.6858,30.7619,126300.0
2005-04-06 11:50:00,60.64,60.7,60.6,60.67,190000.0,30.7568,30.7873,30.7365,30.772,190000.0
2005-04-06 11:55:00,60.68,60.73,60.61,60.62,202700.0,30.7771,30.8025,30.7416,30.7467,202700.0
2005-04-06 12:00:00,60.61,60.78,60.58,60.77,195100.0,30.7416,30.8278,30.7264,30.8228,195100.0
2005-04-06 12:05:00,60.77,60.88,60.76,60.87,249000.0,30.8228,30.8786,30.8177,30.8735,249000.0
2005-04-06 12:10:00,60.86,60.92,60.85,60.89,213100.0,30.8684,30.8988,30.8633,30.8836,213100.0
2005-04-06 12:15:00,60.89,61.0,60.89,60.94,281000.0,30.8836,30.9394,30.8836,30.909,281000.0
2005-04-06 12:20:00,60.94,61.05,60.89,60.91,319000.0,30.909,30.9648,30.8836,30.8938,319000.0
2005-04-06 12:25:00,60.91,60.98,60.88,60.88,153400.0,30.8938,30.9293,30.8786,30.8786,153400.0
2005-04-06 12:30:00,60.88,61.01,60.84,60.89,235200.0,30.8786,30.9445,30.8583,30.8836,235200.0
2005-04-06 12:35:00,60.89,60.93,60.82,60.92,187800.0,30.8836,30.9039,30.8481,30.8988,187800.0
2005-04-06 12:40:00,60.92,60.98,60.85,60.93,173200.0,30.8988,30.9293,30.8633,30.9039,173200.0
2005-04-06 12:45:00,60.93,60.93,60.85,60.85,127100.0,30.9039,30.9039,30.8633,30.8633,127100.0
2005-04-06 12:50:00,60.85,60.85,60.68,60.72,176700.0,30.8633,30.8633,30.7771,30.7974,176700.0
2005-04-06 12:55:00,60.72,60.75,60.66,60.71,104300.0,30.7974,30.8126,30.767,30.7923,104300.0
2005-04-06 13:00:00,60.71,60.73,60.61,60.67,141700.0,30.7923,30.8025,30.7416,30.772,141700.0
2005-04-06 13:05:00,60.67,60.69,60.64,60.68,56700.0,30.772,30.7822,30.7568,30.7771,56700.0
2005-04-06 13:10:00,60.69,60.76,60.67,60.68,107600.0,30.7822,30.8177,30.772,30.7771,107600.0
2005-04-06 13:15:00,60.69,60.69,60.6,60.61,61300.0,30.7822,30.7822,30.7365,30.7416,61300.0
2005-04-06 13:20:00,60.61,60.67,60.55,60.64,139900.0,30.7416,30.772,30.7112,30.7568,139900.0
2005-04-06 13:25:00,60.61,60.69,60.61,60.66,122700.0,30.7416,30.7822,30.7416,30.767,122700.0
2005-04-06 13:30:00,60.65,60.74,60.65,60.67,64500.0,30.7619,30.8075,30.7619,30.772,64500.0
2005-04-06 13:35:00,60.67,60.78,60.67,60.72,106100.0,30.772,30.8278,30.772,30.7974,106100.0
2005-04-06 13:40:00,60.7,60.78,60.7,60.74,69500.0,30.7873,30.8278,30.7873,30.8075,69500.0
2005-04-06 13:45:00,60.73,60.75,60.62,60.66,94800.0,30.8025,30.8126,30.7467,30.767,94800.0
2005-04-06 13:50:00,60.66,60.66,60.56,60.59,166400.0,30.767,30.767,30.7162,30.7315,166400.0
2005-04-06 13:55:00,60.57,60.61,60.38,60.56,250700.0,30.7213,30.7416,30.6249,30.7162,250700.0
2005-04-06 14:00:00,60.57,60.7,60.5,60.67,170900.0,30.7213,30.7873,30.6858,30.772,170900.0
2005-04-06 14:05:00,60.67,60.7,60.55,60.56,127200.0,30.772,30.7873,30.7112,30.7162,127200.0
2005-04-06 14:10:00,60.55,60.6,60.52,60.52,216600.0,30.7112,30.7365,30.696,30.696,216600.0
2005-04-06 14:15:00,60.52,60.6,60.5,60.6,140600.0,30.696,30.7365,30.6858,30.7365,140600.0
2005-04-06 14:20:00,60.58,60.6,60.55,60.57,93800.0,30.7264,30.7365,30.7112,30.7213,93800.0
2005-04-06 14:25:00,60.57,60.63,60.46,60.55,141900.0,30.7213,30.7517,30.6655,30.7112,141900.0
2005-04-06 14:30:00,60.56,60.57,60.5,60.56,50600.0,30.7162,30.7213,30.6858,30.7162,50600.0
2005-04-06 14:35:00,60.56,60.63,60.54,60.63,49100.0,30.7162,30.7517,30.7061,30.7517,49100.0
2005-04-06 14:40:00,60.64,60.7,60.61,60.68,80600.0,30.7568,30.7873,30.7416,30.7771,80600.0
2005-04-06 14:45:00,60.68,60.75,60.65,60.66,110300.0,30.7771,30.8126,30.7619,30.767,110300.0
2005-04-06 14:50:00,60.66,60.71,60.62,60.71,78200.0,30.767,30.7923,30.7467,30.7923,78200.0
2005-04-06 14:55:00,60.71,60.8,60.68,60.71,116300.0,30.7923,30.838,30.7771,30.7923,116300.0
2005-04-06 15:00:00,60.7,60.72,60.59,60.59,92600.0,30.7873,30.7974,30.7315,30.7315,92600.0
2005-04-06 15:05:00,60.58,60.68,60.54,60.68,105700.0,30.7264,30.7771,30.7061,30.7771,105700.0
2005-04-06 15:10:00,60.68,60.69,60.61,60.64,151800.0,30.7771,30.7822,30.7416,30.7568,151800.0
2005-04-06 15:15:00,60.64,60.74,60.61,60.62,134200.0,30.7568,30.8075,30.7416,30.7467,134200.0
2005-04-06 15:20:00,60.63,60.65,60.51,60.59,155600.0,30.7517,30.7619,30.6909,30.7315,155600.0
2005-04-06 15:25:00,60.58,60.62,60.48,60.61,151800.0,30.7264,30.7467,30.6757,30.7416,151800.0
2005-04-06 15:30:00,60.61,60.63,60.48,60.61,170500.0,30.7416,30.7517,30.6757,30.7416,170500.0
2005-04-06 15:35:00,60.61,60.7,60.61,60.64,141400.0,30.7416,30.7873,30.7416,30.7568,141400.0
2005-04-06 15:40:00,60.63,60.73,60.62,60.66,218700.0,30.7517,30.8025,30.7467,30.767,218700.0
2005-04-06 15:45:00,60.67,60.73,60.63,60.7,176400.0,30.772,30.8025,30.7517,30.7873,176400.0
2005-04-06 15:50:00,60.7,60.74,60.66,60.72,224600.0,30.7873,30.8075,30.767,30.7974,224600.0
2005-04-06 15:55:00,60.74,60.9,60.71,60.9,519600.0,30.8075,30.8887,30.7923,30.8887,519600.0
2005-04-07 09:30:00,61.35,61.37,61.26,61.32,471600.0,31.1169,31.1271,31.0713,31.1017,471600.0
2005-04-07 09:35:00,61.32,61.35,61.26,61.28,218100.0,31.1017,31.1169,31.0713,31.0814,218100.0
2005-04-07 09:40:00,61.27,61.31,61.21,61.29,196800.0,31.0764,31.0966,31.0459,31.0865,196800.0
2005-04-07 09:45:00,61.29,61.35,61.24,61.26,189000.0,31.0865,31.1169,31.0611,31.0713,189000.0
2005-04-07 09:50:00,61.28,61.35,61.17,61.17,164500.0,31.0814,31.1169,31.0256,31.0256,164500.0
2005-04-07 09:55:00,61.18,61.31,61.18,61.21,152600.0,31.0307,31.0966,31.0307,31.0459,152600.0
2005-04-07 10:00:00,61.21,61.28,61.11,61.23,195200.0,31.0459,31.0814,30.9952,31.0561,195200.0
2005-04-07 10:05:00,61.23,61.28,61.15,61.15,159300.0,31.0561,31.0814,31.0155,31.0155,159300.0
2005-04-07 10:10:00,61.15,61.25,61.15,61.25,33600.0,31.0155,31.0662,31.0155,31.0662,33600.0
2005-04-07 10:15:00,61.26,61.27,61.17,61.23,121100.0,31.0713,31.0764,31.0256,31.0561,121100.0
2005-04-07 10:20:00,61.22,61.31,61.21,61.27,113000.0,31.051,31.0966,31.0459,31.0764,113000.0
2005-04-07 10:25:00,61.29,61.37,61.25,61.35,161400.0,31.0865,31.1271,31.0662,31.1169,161400.0
2005-04-07 10:30:00,61.35,61.35,61.12,61.14,353600.0,31.1169,31.1169,31.0003,31.0104,353600.0
2005-04-07 10:35:00,61.13,61.23,61.13,61.17,233600.0,31.0054,31.0561,31.0054,31.0256,233600.0
2005-04-07 10:40:00,61.18,61.26,61.17,61.18,103700.0,31.0307,31.0713,31.0256,31.0307,103700.0
2005-04-07 10:45:00,61.19,61.2,60.96,60.98,270300.0,31.0358,31.0409,30.9191,30.9293,270300.0
2005-04-07 10:50:00,60.98,61.07,60.82,60.86,187400.0,30.9293,30.9749,30.8481,30.8684,187400.0
2005-04-07 10:55:00,60.87,60.96,60.83,60.91,178600.0,30.8735,30.9191,30.8532,30.8938,178600.0
2005-04-07 11:00:00,60.9,61.08,60.88,61.02,170000.0,30.8887,30.98,30.8786,30.9496,170000.0
2005-04-07 11:05:00,61.01,61.12,61.0,61.1,152500.0,30.9445,31.0003,30.9394,30.9901,152500.0
2005-04-07 11:10:00,61.11,61.15,60.98,61.06,121500.0,30.9952,31.0155,30.9293,30.9698,121500.0
2005-04-07 11:15:00,61.05,61.13,61.04,61.06,99500.0,30.9648,31.0054,30.9597,30.9698,99500.0
2005-04-07 11:20:00,61.06,61.15,61.03,61.1,147300.0,30.9698,31.0155,30.9546,30.9901,147300.0
2005-04-07 11:25:00,61.1,61.19,61.06,61.19,127800.0,30.9901,31.0358,30.9698,31.0358,127800.0
2005-04-07 11:30:00,61.19,61.22,61.09,61.12,151700.0,31.0358,31.051,30.9851,31.0003,151700.0
2005-04-07 11:35:00,61.12,61.23,61.03,61.2,147700.0,31.0003,31.0561,30.9546,31.0409,147700.0
2005-04-07 11:40:00,61.2,61.21,61.13,61.14,107600.0,31.0409,31.0459,31.0054,31.0104,107600.0
2005-04-07 11:45:00,61.14,61.18,61.11,61.13,58400.0,31.0104,31.0307,30.9952,31.0054,58400.0
2005-04-07 11:50:00,61.14,61.15,61.07,61.1,106500.0,31.0104,31.0155,30.9749,30.9901,106500.0
2005-04-07 11:55:00,61.11,61.17,61.09,61.16,68700.0,30.9952,31.0256,30.9851,31.0206,68700.0
2005-04-07 12:00:00,61.17,61.28,61.16,61.22,140600.0,31.0256,31.0814,31.0206,31.051,140600.0
2005-04-07 12:05:00,61.23,61.28,61.19,61.26,73700.0,31.0561,31.0814,31.0358,31.0713,73700.0
2005-04-07 12:10:00,61.26,61.3,61.18,61.23,72800.0,31.0713,31.0916,31.0307,31.0561,72800.0
2005-04-07 12:15:00,61.22,61.25,61.18,61.25,59900.0,31.051,31.0662,31.0307,31.0662,59900.0
2005-04-07 12:20:00,61.25,61.35,61.24,61.3,137700.0,31.0662,31.1169,31.0611,31.0916,137700.0
2005-04-07 12:25:00,61.3,61.35,61.28,61.32,76400.0,31.0916,31.1169,31.0814,31.1017,76400.0
2005-04-07 12:30:00,61.31,61.35,61.18,61.18,203900.0,31.0966,31.1169,31.0307,31.0307,203900.0
2005-04-07 12:35:00,61.18,61.25,60.96,60.99,302400.0,31.0307,31.0662,30.9191,30.9343,302400.0
2005-04-07 12:40:00,61.0,61.09,60.88,60.88,279300.0,30.9394,30.9851,30.8786,30.8786,279300.0
2005-04-07 12:45:00,60.92,60.96,60.85,60.93,230500.0,30.8988,30.9191,30.8633,30.9039,230500.0
2005-04-07 12:50:00,60.95,61.06,60.94,60.99,212900.0,30.9141,30.9698,30.909,30.9343,212900.0
2005-04-07 12:55:00,60.98,60.98,60.81,60.87,222500.0,30.9293,30.9293,30.843,30.8735,222500.0
2005-04-07 13:00:00,60.89,60.91,60.81,60.85,181300.0,30.8836,30.8938,30.843,30.8633,181300.0
2005-04-07 13:05:00,60.86,60.87,60.72,60.77,265900.0,30.8684,30.8735,30.7974,30.8228,265900.0
2005-04-07 13:10:00,60.78,60.81,60.72,60.79,202900.0,30.8278,30.843,30.7974,30.8329,202900.0
2005-04-07 13:15:00,60.79,60.83,60.53,60.56,268300.0,30.8329,30.8532,30.701,30.7162,268300.0
2005-04-07 13:20:00,60.55,60.63,60.51,60.51,208100.0,30.7112,30.7517,30.6909,30.6909,208100.0
2005-04-07 13:25:00,60.51,60.55,60.38,60.51,322400.0,30.6909,30.7112,30.6249,30.6909,322400.0
2005-04-07 13:30:00,60.51,60.65,60.46,60.64,205400.0,30.6909,30.7619,30.6655,30.7568,205400.0
2005-04-07 13:35:00,60.67,60.77,60.65,60.75,170100.0,30.772,30.8228,30.7619,30.8126,170100.0
2005-04-07 13:40:00,60.73,60.76,60.6,60.68,213900.0,30.8025,30.8177,30.7365,30.7771,213900.0
2005-04-07 13:45:00,60.69,60.69,60.38,60.39,281100.0,30.7822,30.7822,30.6249,30.63,281100.0
2005-04-07 13:50:00,60.39,60.45,60.32,60.41,241600.0,30.63,30.6605,30.5945,30.6402,241600.0
2005-04-07 13:55:00,60.41,60.42,60.23,60.35,165500.0,30.6402,30.6452,30.5489,30.6097,165500.0
2005-04-07 14:00:00,60.34,60.4,60.22,60.26,145900.0,30.6047,30.6351,30.5438,30.5641,145900.0
2005-04-07 14:05:00,60.25,60.34,60.21,60.25,170800.0,30.559,30.6047,30.5387,30.559,170800.0
2005-04-07 14:10:00,60.23,60.35,60.17,60.31,221900.0,30.5489,30.6097,30.5184,30.5894,221900.0
2005-04-07 14:15:00,60.31,60.41,60.31,60.32,136200.0,30.5894,30.6402,30.5894,30.5945,136200.0
2005-04-07 14:20:00,60.31,60.41,60.3,60.31,106700.0,30.5894,30.6402,30.5844,30.5894,106700.0
2005-04-07 14:25:00,60.31,60.4,60.3,60.36,68800.0,30.5894,30.6351,30.5844,30.6148,68800.0
2005-04-07 14:30:00,60.37,60.61,60.29,60.6,217600.0,30.6199,30.7416,30.5793,30.7365,217600.0
2005-04-07 14:35:00,60.61,60.68,60.42,60.44,236000.0,30.7416,30.7771,30.6452,30.6554,236000.0
2005-04-07 14:40:00,60.45,60.6,60.39,60.6,132000.0,30.6605,30.7365,30.63,30.7365,132000.0
2005-04-07 14:45:00,60.59,60.72,60.56,60.61,198000.0,30.7315,30.7974,30.7162,30.7416,198000.0
2005-04-07 14:50:00,60.6,60.7,60.57,60.64,102800.0,30.7365,30.7873,30.7213,30.7568,102800.0
2005-04-07 14:55:00,60.61,60.7,60.55,60.69,144900.0,30.7416,30.7873,30.7112,30.7822,144900.0
2005-04-07 15:00:00,60.69,60.83,60.68,60.75,278300.0,30.7822,30.8532,30.7771,30.8126,278300.0
2005-04-07 15:05:00,60.75,60.89,60.72,60.78,224700.0,30.8126,30.8836,30.7974,30.8278,224700.0
2005-04-07 15:10:00,60.78,60.87,60.77,60.79,211100.0,30.8278,30.8735,30.8228,30.8329,211100.0
2005-04-07 15:15:00,60.79,60.83,60.75,60.78,238300.0,30.8329,30.8532,30.8126,30.8278,238300.0
2005-04-07 15:20:00,60.78,60.81,60.7,60.74,210100.0,30.8278,30.843,30.7873,30.8075,210100.0
2005-04-07 15:25:00,60.74,60.78,60.68,60.76,119900.0,30.8075,30.8278,30.7771,30.8177,119900.0
2005-04-07 15:30:00,60.76,60.78,60.73,60.76,156000.0,30.8177,30.8278,30.8025,30.8177,156000.0
2005-04-07 15:35:00,60.77,60.77,60.55,60.59,237300.0,30.8228,30.8228,30.7112,30.7315,237300.0
2005-04-07 15:40:00,60.59,60.73,60.54,60.71,231800.0,30.7315,30.8025,30.7061,30.7923,231800.0
2005-04-07 15:45:00,60.71,60.73,60.59,60.59,231900.0,30.7923,30.8025,30.7315,30.7315,231900.0
2005-04-07 15:50:00,60.6,60.76,60.56,60.76,248200.0,30.7365,30.8177,30.7162,30.8177,248200.0
2005-04-07 15:55:00,60.76,60.89,60.75,60.86,849000.0,30.8177,30.8836,30.8126,30.8684,849000.0
2005-04-08 09:30:00,60.75,60.76,60.53,60.56,416500.0,30.8126,30.8177,30.701,30.7162,416500.0
2005-04-08 09:35:00,60.56,60.68,60.44,60.65,203500.0,30.7162,30.7771,30.6554,30.7619,203500.0
2005-04-08 09:40:00,60.65,60.77,60.54,60.74,222800.0,30.7619,30.8228,30.7061,30.8075,222800.0
2005-04-08 09:45:00,60.77,60.8,60.66,60.66,331500.0,30.8228,30.838,30.767,30.767,331500.0
2005-04-08 09:50:00,60.65,60.69,60.59,60.6,273700.0,30.7619,30.7822,30.7315,30.7365,273700.0
2005-04-08 09:55:00,60.6,60.65,60.45,60.59,209800.0,30.7365,30.7619,30.6605,30.7315,209800.0
2005-04-08 10:00:00,60.59,60.59,60.45,60.45,135900.0,30.7315,30.7315,30.6605,30.6605,135900.0
2005-04-08 10:05:00,60.42,60.68,60.41,60.48,146000.0,30.6452,30.7771,30.6402,30.6757,146000.0
2005-04-08 10:10:00,60.47,60.62,60.42,60.57,245100.0,30.6706,30.7467,30.6452,30.7213,245100.0
2005-04-08 10:15:00,60.58,60.59,60.41,60.47,184100.0,30.7264,30.7315,30.6402,30.6706,184100.0
2005-04-08 10:20:00,60.46,60.47,60.27,60.29,170500.0,30.6655,30.6706,30.5692,30.5793,170500.0
2005-04-08 10:25:00,60.3,60.34,60.16,60.29,211100.0,30.5844,30.6047,30.5134,30.5793,211100.0
2005-04-08 10:30:00,60.28,60.31,60.13,60.16,287500.0,30.5742,30.5894,30.4981,30.5134,287500.0
2005-04-08 10:35:00,60.15,60.27,60.12,60.27,236200.0,30.5083,30.5692,30.4931,30.5692,236200.0
2005-04-08 10:40:00,60.28,60.33,60.21,60.32,158500.0,30.5742,30.5996,30.5387,30.5945,158500.0
2005-04-08 10:45:00,60.31,60.35,60.24,60.28,137700.0,30.5894,30.6097,30.5539,30.5742,137700.0
2005-04-08 10:50:00,60.28,60.35,60.2,60.32,117400.0,30.5742,30.6097,30.5337,30.5945,117400.0
2005-04-08 10:55:00,60.33,60.47,60.33,60.41,167300.0,30.5996,30.6706,30.5996,30.6402,167300.0
2005-04-08 11:00:00,60.41,60.47,60.38,60.43,87700.0,30.6402,30.6706,30.6249,30.6503,87700.0
2005-04-08 11:05:00,60.44,60.65,60.38,60.65,190700.0,30.6554,30.7619,30.6249,30.7619,190700.0
2005-04-08 11:10:00,60.65,60.69,60.56,60.66,166800.0,30.7619,30.7822,30.7162,30.767,166800.0
2005-04-08 11:15:00,60.64,60.75,60.59,60.74,176200.0,30.7568,30.8126,30.7315,30.8075,176200.0
2005-04-08 11:20:00,60.75,60.79,60.69,60.79,173600.0,30.8126,30.8329,30.7822,30.8329,173600.0
2005-04-08 11:25:00,60.78,60.8,60.66,60.7,125300.0,30.8278,30.838,30.767,30.7873,125300.0
2005-04-08 11:30:00,60.69,60.75,60.67,60.74,246700.0,30.7822,30.8126,30.772,30.8075,246700.0
2005-04-08 11:35:00,60.74,60.75,60.68,60.7,93100.0,30.8075,30.8126,30.7771,30.7873,93100.0
2005-04-08 11:40:00,60.7,60.79,60.59,60.63,198200.0,30.7873,30.8329,30.7315,30.7517,198200.0
2005-04-08 11:45:00,60.63,60.84,60.59,60.82,235300.0,30.7517,30.8583,30.7315,30.8481,235300.0
2005-04-08 11:50:00,60.82,60.87,60.74,60.81,193500.0,30.8481,30.8735,30.8075,30.843,193500.0
2005-04-08 11:55:00,60.81,60.83,60.75,60.83,68800.0,30.843,30.8532,30.8126,30.8532,68800.0
2005-04-08 12:00:00,60.82,60.82,60.59,60.6,163300.0,30.8481,30.8481,30.7315,30.7365,163300.0
2005-04-08 12:05:00,60.6,60.71,60.59,60.71,151400.0,30.7365,30.7923,30.7315,30.7923,151400.0
2005-04-08 12:10:00,60.72,60.78,60.65,60.66,133600.0,30.7974,30.8278,30.7619,30.767,133600.0
2005-04-08 12:15:00,60.65,60.74,60.65,60.69,108800.0,30.7619,30.8075,30.7619,30.7822,108800.0
2005-04-08 12:20:00,60.68,60.68,60.57,60.59,206200.0,30.7771,30.7771,30.7213,30.7315,206200.0
2005-04-08 12:25:00,60.58,60.62,60.51,60.57,124700.0,30.7264,30.7467,30.6909,30.7213,124700.0
2005-04-08 12:30:00,60.57,60.6,60.52,60.54,59500.0,30.7213,30.7365,30.696,30.7061,59500.0
2005-04-08 12:35:00,60.54,60.65,60.53,60.54,99000.0,30.7061,30.7619,30.701,30.7061,99000.0
2005-04-08 12:40:00,60.55,60.65,60.54,60.62,64300.0,30.7112,30.7619,30.7061,30.7467,64300.0
2005-04-08 12:45:00,60.62,60.65,60.59,60.59,41800.0,30.7467,30.7619,30.7315,30.7315,41800.0
2005-04-08 12:50:00,60.56,60.66,60.51,60.64,64600.0,30.7162,30.767,30.6909,30.7568,64600.0
2005-04-08 12:55:00,60.64,60.66,60.52,60.53,92400.0,30.7568,30.767,30.696,30.701,92400.0
2005-04-08 13:00:00,60.53,60.55,60.46,60.48,70300.0,30.701,30.7112,30.6655,30.6757,70300.0
2005-04-08 13:05:00,60.5,60.57,60.47,60.49,68100.0,30.6858,30.7213,30.6706,30.6807,68100.0
2005-04-08 13:10:00,60.49,60.57,60.45,60.46,94700.0,30.6807,30.7213,30.6605,30.6655,94700.0
2005-04-08 13:15:00,60.46,60.5,60.37,60.44,126100.0,30.6655,30.6858,30.6199,30.6554,126100.0
2005-04-08 13:20:00,60.44,60.46,60.39,60.43,76500.0,30.6554,30.6655,30.63,30.6503,76500.0
2005-04-08 13:25:00,60.41,60.46,60.31,60.31,122100.0,30.6402,30.6655,30.5894,30.5894,122100.0
2005-04-08 13:30:00,60.32,60.39,60.31,60.33,83000.0,30.5945,30.63,30.5894,30.5996,83000.0
2005-04-08 13:35:00,60.33,60.43,60.32,60.36,76600.0,30.5996,30.6503,30.5945,30.6148,76600.0
2005-04-08 13:40:00,60.35,60.54,60.34,60.51,76800.0,30.6097,30.7061,30.6047,30.6909,76800.0
2005-04-08 13:45:00,60.49,60.53,60.46,60.5,64300.0,30.6807,30.701,30.6655,30.6858,64300.0
2005-04-08 13:50:00,60.49,60.52,60.45,60.45,81300.0,30.6807,30.696,30.6605,30.6605,81300.0
2005-04-08 13:55:00,60.45,60.5,60.43,60.45,102000.0,30.6605,30.6858,30.6503,30.6605,102000.0
2005-04-08 14:00:00,60.44,60.52,60.42,60.52,91500.0,30.6554,30.696,30.6452,30.696,91500.0
2005-04-08 14:05:00,60.51,60.55,60.3,60.31,184900.0,30.6909,30.7112,30.5844,30.5894,184900.0
2005-04-08 14:10:00,60.31,60.36,60.27,60.27,86300.0,30.5894,30.6148,30.5692,30.5692,86300.0
2005-04-08 14:15:00,60.27,60.34,60.22,60.3,122700.0,30.5692,30.6047,30.5438,30.5844,122700.0
2005-04-08 14:20:00,60.31,60.34,60.29,60.3,103600.0,30.5894,30.6047,30.5793,30.5844,103600.0
2005-04-08 14:25:00,60.3,60.35,60.25,60.29,97700.0,30.5844,30.6097,30.559,30.5793,97700.0
2005-04-08 14:30:00,60.3,60.43,60.26,60.43,112300.0,30.5844,30.6503,30.5641,30.6503,112300.0
2005-04-08 14:35:00,60.42,60.44,60.38,60.43,69500.0,30.6452,30.6554,30.6249,30.6503,69500.0
2005-04-08 14:40:00,60.42,60.48,60.39,60.4,64400.0,30.6452,30.6757,30.63,30.6351,64400.0
2005-04-08 14:45:00,60.4,60.41,60.35,60.35,74900.0,30.6351,30.6402,30.6097,30.6097,74900.0
2005-04-08 14:50:00,60.36,60.39,60.3,60.35,79100.0,30.6148,30.63,30.5844,30.6097,79100.0
2005-04-08 14:55:00,60.36,60.41,60.32,60.36,61500.0,30.6148,30.6402,30.5945,30.6148,61500.0
2005-04-08 15:00:00,60.35,60.39,60.31,60.38,79900.0,30.6097,30.63,30.5894,30.6249,79900.0
2005-04-08 15:05:00,60.39,60.43,60.37,60.4,71200.0,30.63,30.6503,30.6199,30.6351,71200.0
2005-04-08 15:10:00,60.42,60.43,60.22,60.24,111600.0,30.6452,30.6503,30.5438,30.5539,111600.0
2005-04-08 15:15:00,60.24,60.25,60.13,60.14,197700.0,30.5539,30.559,30.4981,30.5032,197700.0
2005-04-08 15:20:00,60.15,60.22,60.14,60.17,123800.0,30.5083,30.5438,30.5032,30.5184,123800.0
2005-04-08 15:25:00,60.17,60.2,60.15,60.19,85300.0,30.5184,30.5337,30.5083,30.5286,85300.0
2005-04-08 15:30:00,60.18,60.19,60.12,60.14,130500.0,30.5235,30.5286,30.4931,30.5032,130500.0
2005-04-08 15:35:00,60.14,60.15,60.08,60.09,159800.0,30.5032,30.5083,30.4728,30.4779,159800.0
2005-04-08 15:40:00,60.1,60.17,60.07,60.1,179200.0,30.4829,30.5184,30.4677,30.4829,179200.0
2005-04-08 15:45:00,60.1,60.14,60.08,60.1,184400.0,30.4829,30.5032,30.4728,30.4829,184400.0
2005-04-08 15:50:00,60.09,60.12,60.05,60.07,125600.0,30.4779,30.4931,30.4576,30.4677,125600.0
2005-04-08 15:55:00,60.06,60.11,60.0,60.01,367500.0,30.4626,30.488,30.4322,30.4373,367500.0
2005-04-11 09:30:00,59.99,60.0,59.83,59.97,621800.0,30.4271,30.4322,30.346,30.417,621800.0
2005-04-11 09:35:00,59.92,59.98,59.68,59.68,823400.0,30.3916,30.4221,30.2699,30.2699,823400.0
2005-04-11 09:40:00,59.7,59.75,59.59,59.71,373000.0,30.28,30.3054,30.2243,30.2851,373000.0
2005-04-11 09:45:00,59.71,59.85,59.63,59.85,498500.0,30.2851,30.3561,30.2445,30.3561,498500.0
2005-04-11 09:50:00,59.85,59.85,59.68,59.75,384300.0,30.3561,30.3561,30.2699,30.3054,384300.0
2005-04-11 09:55:00,59.75,59.79,59.61,59.65,313000.0,30.3054,30.3257,30.2344,30.2547,313000.0
2005-04-11 10:00:00,59.66,59.68,59.55,59.6,290500.0,30.2598,30.2699,30.204,30.2293,290500.0
2005-04-11 10:05:00,59.62,59.72,59.53,59.69,357600.0,30.2395,30.2902,30.1938,30.275,357600.0
2005-04-11 10:10:00,59.68,59.78,59.63,59.65,332500.0,30.2699,30.3206,30.2445,30.2547,332500.0
2005-04-11 10:15:00,59.64,59.7,59.57,59.57,154700.0,30.2496,30.28,30.2141,30.2141,154700.0
2005-04-11 10:20:00,59.57,59.69,59.52,59.53,258300.0,30.2141,30.275,30.1888,30.1938,258300.0
2005-04-11 10:25:00,59.54,59.54,59.4,59.4,370200.0,30.1989,30.1989,30.1279,30.1279,370200.0
2005-04-11 10:30:00,59.36,59.51,59.36,59.51,316000.0,30.1076,30.1837,30.1076,30.1837,316000.0
2005-04-11 10:35:00,59.51,59.6,59.51,59.59,294900.0,30.1837,30.2293,30.1837,30.2243,294900.0
2005-04-11 10:40:00,59.59,59.65,59.56,59.57,193100.0,30.2243,30.2547,30.209,30.2141,193100.0
2005-04-11 10:45:00,59.57,59.73,59.56,59.73,218100.0,30.2141,30.2953,30.209,30.2953,218100.0
2005-04-11 10:50:00,59.74,59.79,59.68,59.71,256200.0,30.3003,30.3257,30.2699,30.2851,256200.0
2005-04-11 10:55:00,59.71,59.72,59.66,59.69,246900.0,30.2851,30.2902,30.2598,30.275,246900.0
2005-04-11 11:00:00,59.7,59.86,59.68,59.86,292900.0,30.28,30.3612,30.2699,30.3612,292900.0
2005-04-11 11:05:00,59.86,59.9,59.8,59.84,224600.0,30.3612,30.3815,30.3308,30.3511,224600.0
2005-04-11 11:10:00,59.83,59.89,59.73,59.73,164200.0,30.346,30.3764,30.2953,30.2953,164200.0
2005-04-11 11:15:00,59.74,59.8,59.72,59.8,180200.0,30.3003,30.3308,30.2902,30.3308,180200.0
2005-04-11 11:20:00,59.8,59.8,59.7,59.7,140500.0,30.3308,30.3308,30.28,30.28,140500.0
2005-04-11 11:25:00,59.7,59.75,59.69,59.74,121500.0,30.28,30.3054,30.275,30.3003,121500.0
2005-04-11 11:30:00,59.74,59.78,59.63,59.78,151200.0,30.3003,30.3206,30.2445,30.3206,151200.0
2005-04-11 11:35:00,59.79,59.82,59.73,59.75,122700.0,30.3257,30.3409,30.2953,30.3054,122700.0
2005-04-11 11:40:00,59.75,59.82,59.74,59.81,69900.0,30.3054,30.3409,30.3003,30.3358,69900.0
2005-04-11 11:45:00,59.82,59.82,59.74,59.74,66000.0,30.3409,30.3409,30.3003,30.3003,66000.0
2005-04-11 11:50:00,59.74,59.82,59.72,59.73,81500.0,30.3003,30.3409,30.2902,30.2953,81500.0
2005-04-11 11:55:00,59.73,59.78,59.72,59.74,50000.0,30.2953,30.3206,30.2902,30.3003,50000.0
2005-04-11 12:00:00,59.74,59.81,59.74,59.77,132900.0,30.3003,30.3358,30.3003,30.3156,132900.0
2005-04-11 12:05:00,59.79,59.81,59.75,59.78,47900.0,30.3257,30.3358,30.3054,30.3206,47900.0
2005-04-11 12:10:00,59.78,59.82,59.76,59.79,41400.0,30.3206,30.3409,30.3105,30.3257,41400.0
2005-04-11 12:15:00,59.79,59.82,59.77,59.79,57500.0,30.3257,30.3409,30.3156,30.3257,57500.0
2005-04-11 12:20:00,59.8,59.81,59.74,59.78,38600.0,30.3308,30.3358,30.3003,30.3206,38600.0
2005-04-11 12:25:00,59.77,59.81,59.67,59.7,141500.0,30.3156,30.3358,30.2648,30.28,141500.0
2005-04-11 12:30:00,59.69,59.81,59.68,59.81,96700.0,30.275,30.3358,30.2699,30.3358,96700.0
2005-04-11 12:35:00,59.81,59.84,59.78,59.84,106600.0,30.3358,30.3511,30.3206,30.3511,106600.0
2005-04-11 12:40:00,59.84,59.85,59.79,59.82,88400.0,30.3511,30.3561,30.3257,30.3409,88400.0
2005-04-11 12:45:00,59.81,59.81,59.74,59.79,75800.0,30.3358,30.3358,30.3003,30.3257,75800.0
2005-04-11 12:50:00,59.79,59.93,59.78,59.93,81000.0,30.3257,30.3967,30.3206,30.3967,81000.0
2005-04-11 12:55:00,59.91,59.97,59.9,59.94,101300.0,30.3866,30.417,30.3815,30.4018,101300.0
2005-04-11 13:00:00,59.93,59.96,59.87,59.89,123800.0,30.3967,30.4119,30.3663,30.3764,123800.0
2005-04-11 13:05:00,59.91,59.92,59.81,59.82,104800.0,30.3866,30.3916,30.3358,30.3409,104800.0
2005-04-11 13:10:00,59.83,59.86,59.77,59.82,128900.0,30.346,30.3612,30.3156,30.3409,128900.0
2005-04-11 13:15:00,59.82,59.86,59.81,59.86,93800.0,30.3409,30.3612,30.3358,30.3612,93800.0
2005-04-11 13:20:00,59.86,59.89,59.82,59.85,85100.0,30.3612,30.3764,30.3409,30.3561,85100.0
2005-04-11 13:25:00,59.85,59.87,59.84,59.84,57300.0,30.3561,30.3663,30.3511,30.3511,57300.0
2005-04-11 13:30:00,59.85,59.92,59.84,59.89,66200.0,30.3561,30.3916,30.3511,30.3764,66200.0
2005-04-11 13:35:00,59.9,59.91,59.86,59.9,59700.0,30.3815,30.3866,30.3612,30.3815,59700.0
2005-04-11 13:40:00,59.9,59.98,59.9,59.9,144700.0,30.3815,30.4221,30.3815,30.3815,144700.0
2005-04-11 13:45:00,59.92,60.1,59.92,60.09,283000.0,30.3916,30.4829,30.3916,30.4779,283000.0
2005-04-11 13:50:00,60.08,60.19,60.03,60.17,283900.0,30.4728,30.5286,30.4474,30.5184,283900.0
2005-04-11 13:55:00,60.16,60.23,60.11,60.15,194900.0,30.5134,30.5489,30.488,30.5083,194900.0
2005-04-11 14:00:00,60.15,60.17,60.1,60.11,150300.0,30.5083,30.5184,30.4829,30.488,150300.0
2005-04-11 14:05:00,60.11,60.19,60.09,60.16,158500.0,30.488,30.5286,30.4779,30.5134,158500.0
2005-04-11 14:10:00,60.15,60.16,60.06,60.09,100800.0,30.5083,30.5134,30.4626,30.4779,100800.0
2005-04-11 14:15:00,60.09,60.14,60.08,60.13,85000.0,30.4779,30.5032,30.4728,30.4981,85000.0
2005-04-11 14:20:00,60.12,60.22,60.1,60.19,165700.0,30.4931,30.5438,30.4829,30.5286,165700.0
2005-04-11 14:25:00,60.2,60.24,60.19,60.22,114600.0,30.5337,30.5539,30.5286,30.5438,114600.0
2005-04-11 14:30:00,60.22,60.26,60.19,60.26,327300.0,30.5438,30.5641,30.5286,30.5641,327300.0
2005-04-11 14:35:00,60.26,60.32,60.21,60.32,277900.0,30.5641,30.5945,30.5387,30.5945,277900.0
2005-04-11 14:40:00,60.31,60.41,60.3,60.39,280200.0,30.5894,30.6402,30.5844,30.63,280200.0
2005-04-11 14:45:00,60.39,60.43,60.34,60.38,225000.0,30.63,30.6503,30.6047,30.6249,225000.0
2005-04-11 14:50:00,60.39,60.4,60.36,60.39,199200.0,30.63,30.6351,30.6148,30.63,199200.0
2005-04-11 14:55:00,60.39,60.41,60.32,60.38,94100.0,30.63,30.6402,30.5945,30.6249,94100.0
2005-04-11 15:00:00,60.37,60.38,60.28,60.3,127100.0,30.6199,30.6249,30.5742,30.5844,127100.0
2005-04-11 15:05:00,60.3,60.36,60.3,60.31,115600.0,30.5844,30.6148,30.5844,30.5894,115600.0
2005-04-11 15:10:00,60.29,60.34,60.26,60.33,105500.0,30.5793,30.6047,30.5641,30.5996,105500.0
2005-04-11 15:15:00,60.33,60.41,60.31,60.38,107200.0,30.5996,30.6402,30.5894,30.6249,107200.0
2005-04-11 15:20:00,60.39,60.4,60.35,60.38,95000.0,30.63,30.6351,30.6097,30.6249,95000.0
2005-04-11 15:25:00,60.37,60.39,60.27,60.3,85800.0,30.6199,30.63,30.5692,30.5844,85800.0
2005-04-11 15:30:00,60.3,60.3,60.18,60.22,127800.0,30.5844,30.5844,30.5235,30.5438,127800.0
2005-04-11 15:35:00,60.22,60.28,60.2,60.22,85800.0,30.5438,30.5742,30.5337,30.5438,85800.0
2005-04-11 15:40:00,60.22,60.33,60.21,60.3,130900.0,30.5438,30.5996,30.5387,30.5844,130900.0
2005-04-11 15:45:00,60.3,60.3,60.18,60.18,103100.0,30.5844,30.5844,30.5235,30.5235,103100.0
2005-04-11 15:50:00,60.18,60.31,60.18,60.26,169200.0,30.5235,30.5894,30.5235,30.5641,169200.0
2005-04-11 15:55:00,60.26,60.3,60.17,60.29,226300.0,30.5641,30.5844,30.5184,30.5793,226300.0
2005-04-12 09:30:00,59.94,60.12,59.91,60.0,340600.0,30.4018,30.4931,30.3866,30.4322,340600.0
2005-04-12 09:35:00,59.98,59.98,59.81,59.95,199300.0,30.4221,30.4221,30.3358,30.4069,199300.0
2005-04-12 09:40:00,59.96,60.08,59.92,60.01,264900.0,30.4119,30.4728,30.3916,30.4373,264900.0
2005-04-12 09:45:00,60.0,60.1,59.97,60.1,255100.0,30.4322,30.4829,30.417,30.4829,255100.0
2005-04-12 09:50:00,60.1,60.18,60.04,60.15,173500.0,30.4829,30.5235,30.4525,30.5083,173500.0
2005-04-12 09:55:00,60.14,60.2,60.07,60.2,108300.0,30.5032,30.5337,30.4677,30.5337,108300.0
2005-04-12 10:00:00,60.2,60.21,60.0,60.06,256200.0,30.5337,30.5387,30.4322,30.4626,256200.0
2005-04-12 10:05:00,60.06,60.06,59.87,60.01,506000.0,30.4626,30.4626,30.3663,30.4373,506000.0
2005-04-12 10:10:00,60.0,60.06,59.97,59.97,208200.0,30.4322,30.4626,30.417,30.417,208200.0
2005-04-12 10:15:00,59.99,60.05,59.95,60.02,474200.0,30.4271,30.4576,30.4069,30.4424,474200.0
2005-04-12 10:20:00,60.03,60.05,59.91,59.91,358500.0,30.4474,30.4576,30.3866,30.3866,358500.0
2005-04-12 10:25:00,59.9,60.02,59.9,60.0,230100.0,30.3815,30.4424,30.3815,30.4322,230100.0
2005-04-12 10:30:00,60.0,60.05,59.94,60.04,230300.0,30.4322,30.4576,30.4018,30.4525,230300.0
2005-04-12 10:35:00,60.05,60.09,59.97,60.01,335200.0,30.4576,30.4779,30.417,30.4373,335200.0
2005-04-12 10:40:00,60.0,60.04,59.95,60.01,338000.0,30.4322,30.4525,30.4069,30.4373,338000.0
2005-04-12 10:45:00,60.01,60.01,59.88,59.92,220500.0,30.4373,30.4373,30.3713,30.3916,220500.0
2005-04-12 10:50:00,59.91,59.97,59.89,59.97,329700.0,30.3866,30.417,30.3764,30.417,329700.0
2005-04-12 10:55:00,59.96,60.04,59.93,60.0,153000.0,30.4119,30.4525,30.3967,30.4322,153000.0
2005-04-12 11:00:00,60.0,60.01,59.94,59.97,404600.0,30.4322,30.4373,30.4018,30.417,404600.0
2005-04-12 11:05:00,59.98,60.09,59.97,60.09,118000.0,30.4221,30.4779,30.417,30.4779,118000.0
2005-04-12 11:10:00,60.09,60.11,60.05,60.1,147500.0,30.4779,30.488,30.4576,30.4829,147500.0
2005-04-12 11:15:00,60.1,60.16,60.09,60.16,141300.0,30.4829,30.5134,30.4779,30.5134,141300.0
2005-04-12 11:20:00,60.16,60.2,60.07,60.11,138800.0,30.5134,30.5337,30.4677,30.488,138800.0
2005-04-12 11:25:00,60.11,60.14,60.02,60.11,161000.0,30.488,30.5032,30.4424,30.488,161000.0
2005-04-12 11:30:00,60.12,60.13,60.04,60.07,142600.0,30.4931,30.4981,30.4525,30.4677,142600.0
2005-04-12 11:35:00,60.07,60.1,60.01,60.05,299600.0,30.4677,30.4829,30.4373,30.4576,299600.0
2005-04-12 11:40:00,60.04,60.04,59.96,60.01,142200.0,30.4525,30.4525,30.4119,30.4373,142200.0
2005-04-12 11:45:00,60.01,60.04,59.96,59.96,146700.0,30.4373,30.4525,30.4119,30.4119,146700.0
2005-04-12 11:50:00,59.95,59.96,59.87,59.91,208600.0,30.4069,30.4119,30.3663,30.3866,208600.0
2005-04-12 11:55:00,59.92,60.02,59.9,59.99,105400.0,30.3916,30.4424,30.3815,30.4271,105400.0
2005-04-12 12:00:00,59.99,60.02,59.97,59.98,58200.0,30.4271,30.4424,30.417,30.4221,58200.0
2005-04-12 12:05:00,59.97,60.02,59.97,60.0,56300.0,30.417,30.4424,30.417,30.4322,56300.0
2005-04-12 12:10:00,60.0,60.02,59.98,60.0,44500.0,30.4322,30.4424,30.4221,30.4322,44500.0
2005-04-12 12:15:00,60.0,60.01,59.96,60.01,37300.0,30.4322,30.4373,30.4119,30.4373,37300.0
2005-04-12 12:20:00,60.0,60.02,59.96,59.97,73000.0,30.4322,30.4424,30.4119,30.417,73000.0
2005-04-12 12:25:00,59.97,59.98,59.93,59.95,65800.0,30.417,30.4221,30.3967,30.4069,65800.0
2005-04-12 12:30:00,59.95,60.0,59.94,60.0,166700.0,30.4069,30.4322,30.4018,30.4322,166700.0
2005-04-12 12:35:00,60.0,60.04,59.92,59.94,107100.0,30.4322,30.4525,30.3916,30.4018,107100.0
2005-04-12 12:40:00,59.93,60.0,59.93,59.97,88200.0,30.3967,30.4322,30.3967,30.417,88200.0
2005-04-12 12:45:00,59.97,60.0,59.95,59.97,65300.0,30.417,30.4322,30.4069,30.417,65300.0
2005-04-12 12:50:00,59.96,59.98,59.91,59.93,67900.0,30.4119,30.4221,30.3866,30.3967,67900.0
2005-04-12 12:55:00,59.93,59.97,59.93,59.94,95300.0,30.3967,30.417,30.3967,30.4018,95300.0
2005-04-12 13:00:00,59.94,59.96,59.92,59.95,76900.0,30.4018,30.4119,30.3916,30.4069,76900.0
2005-04-12 13:05:00,59.95,59.95,59.93,59.94,56400.0,30.4069,30.4069,30.3967,30.4018,56400.0
2005-04-12 13:10:00,59.95,59.95,59.93,59.93,41900.0,30.4069,30.4069,30.3967,30.3967,41900.0
2005-04-12 13:15:00,59.92,59.94,59.88,59.91,300400.0,30.3916,30.4018,30.3713,30.3866,300400.0
2005-04-12 13:20:00,59.92,59.93,59.89,59.93,174600.0,30.3916,30.3967,30.3764,30.3967,174600.0
2005-04-12 13:25:00,59.93,59.97,59.89,59.93,68800.0,30.3967,30.417,30.3764,30.3967,68800.0
2005-04-12 13:30:00,59.93,59.93,59.86,59.86,147300.0,30.3967,30.3967,30.3612,30.3612,147300.0
2005-04-12 13:35:00,59.86,59.88,59.8,59.84,342100.0,30.3612,30.3713,30.3308,30.3511,342100.0
2005-04-12 13:40:00,59.84,59.93,59.83,59.91,145800.0,30.3511,30.3967,30.346,30.3866,145800.0
2005-04-12 13:45:00,59.91,59.92,59.85,59.89,114400.0,30.3866,30.3916,30.3561,30.3764,114400.0
2005-04-12 13:50:00,59.88,59.97,59.88,59.97,78200.0,30.3713,30.417,30.3713,30.417,78200.0
2005-04-12 13:55:00,59.97,60.0,59.93,60.0,116300.0,30.417,30.4322,30.3967,30.4322,116300.0
2005-04-12 14:00:00,59.99,60.19,59.93,60.19,412100.0,30.4271,30.5286,30.3967,30.5286,412100.0
2005-04-12 14:05:00,60.18,60.27,60.1,60.25,271600.0,30.5235,30.5692,30.4829,30.559,271600.0
2005-04-12 14:10:00,60.18,60.47,60.18,60.28,399000.0,30.5235,30.6706,30.5235,30.5742,399000.0
2005-04-12 14:15:00,60.27,60.43,60.27,60.29,424500.0,30.5692,30.6503,30.5692,30.5793,424500.0
2005-04-12 14:20:00,60.27,60.5,60.24,60.28,343200.0,30.5692,30.6858,30.5539,30.5742,343200.0
2005-04-12 14:25:00,60.29,60.42,59.82,60.32,275300.0,30.5793,30.6452,30.3409,30.5945,275300.0
2005-04-12 14:30:00,60.32,60.35,60.12,60.15,320300.0,30.5945,30.6097,30.4931,30.5083,320300.0
2005-04-12 14:35:00,60.15,60.17,60.07,60.15,329000.0,30.5083,30.5184,30.4677,30.5083,329000.0
2005-04-12 14:40:00,60.18,60.26,60.13,60.19,256400.0,30.5235,30.5641,30.4981,30.5286,256400.0
2005-04-12 14:45:00,60.18,60.37,60.18,60.31,331400.0,30.5235,30.6199,30.5235,30.5894,331400.0
2005-04-12 14:50:00,60.31,60.32,60.25,60.27,175400.0,30.5894,30.5945,30.559,30.5692,175400.0
2005-04-12 14:55:00,60.28,60.43,60.28,60.4,265900.0,30.5742,30.6503,30.5742,30.6351,265900.0
2005-04-12 15:00:00,60.4,60.57,60.37,60.51,327900.0,30.6351,30.7213,30.6199,30.6909,327900.0
2005-04-12 15:05:00,60.5,60.52,60.4,60.43,176700.0,30.6858,30.696,30.6351,30.6503,176700.0
2005-04-12 15:10:00,60.42,60.43,60.31,60.35,234200.0,30.6452,30.6503,30.5894,30.6097,234200.0
2005-04-12 15:15:00,60.34,60.4,60.26,60.3,256100.0,30.6047,30.6351,30.5641,30.5844,256100.0
2005-04-12 15:20:00,60.31,60.32,60.17,60.18,161000.0,30.5894,30.5945,30.5184,30.5235,161000.0
2005-04-12 15:25:00,60.18,60.26,60.15,60.25,300700.0,30.5235,30.5641,30.5083,30.559,300700.0
2005-04-12 15:30:00,60.24,60.41,60.23,60.39,289600.0,30.5539,30.6402,30.5489,30.63,289600.0
2005-04-12 15:35:00,60.38,60.45,60.34,60.38,332600.0,30.6249,30.6605,30.6047,30.6249,332600.0
2005-04-12 15:40:00,60.37,60.38,60.28,60.31,309800.0,30.6199,30.6249,30.5742,30.5894,309800.0
2005-04-12 15:45:00,60.3,60.35,60.3,60.33,284100.0,30.5844,30.6097,30.5844,30.5996,284100.0
2005-04-12 15:50:00,60.33,60.38,60.27,60.29,423200.0,30.5996,30.6249,30.5692,30.5793,423200.0
2005-04-12 15:55:00,60.31,60.4,60.29,60.4,560300.0,30.5894,30.6351,30.5793,30.6351,560300.0
2005-04-13 09:30:00,60.2,60.43,60.1,60.15,442000.0,30.5337,30.6503,30.4829,30.5083,442000.0
2005-04-13 09:35:00,60.15,60.3,60.15,60.22,299100.0,30.5083,30.5844,30.5083,30.5438,299100.0
2005-04-13 09:40:00,60.21,60.27,60.13,60.16,326800.0,30.5387,30.5692,30.4981,30.5134,326800.0
2005-04-13 09:45:00,60.16,60.33,60.16,60.32,216800.0,30.5134,30.5996,30.5134,30.5945,216800.0
2005-04-13 09:50:00,60.32,60.42,60.32,60.41,248500.0,30.5945,30.6452,30.5945,30.6402,248500.0
2005-04-13 09:55:00,60.41,60.61,60.41,60.56,358100.0,30.6402,30.7416,30.6402,30.7162,358100.0
2005-04-13 10:00:00,60.56,60.57,60.44,60.49,333400.0,30.7162,30.7213,30.6554,30.6807,333400.0
2005-04-13 10:05:00,60.49,60.56,60.39,60.55,253400.0,30.6807,30.7162,30.63,30.7112,253400.0
2005-04-13 10:10:00,60.55,60.6,60.53,60.58,307500.0,30.7112,30.7365,30.701,30.7264,307500.0
2005-04-13 10:15:00,60.59,60.66,60.56,60.66,244800.0,30.7315,30.767,30.7162,30.767,244800.0
2005-04-13 10:20:00,60.66,60.75,60.66,60.66,178300.0,30.767,30.8126,30.767,30.767,178300.0
2005-04-13 10:25:00,60.67,60.67,60.48,60.53,193300.0,30.772,30.772,30.6757,30.701,193300.0
2005-04-13 10:30:00,60.53,60.6,60.28,60.33,652000.0,30.701,30.7365,30.5742,30.5996,652000.0
2005-04-13 10:35:00,60.32,60.45,60.19,60.42,506000.0,30.5945,30.6605,30.5286,30.6452,506000.0
2005-04-13 10:40:00,60.42,60.47,60.35,60.4,336000.0,30.6452,30.6706,30.6097,30.6351,336000.0
2005-04-13 10:45:00,60.4,60.41,60.29,60.32,258100.0,30.6351,30.6402,30.5793,30.5945,258100.0
2005-04-13 10:50:00,60.33,60.54,60.31,60.45,324900.0,30.5996,30.7061,30.5894,30.6605,324900.0
2005-04-13 10:55:00,60.45,60.57,60.45,60.57,219000.0,30.6605,30.7213,30.6605,30.7213,219000.0
2005-04-13 11:00:00,60.55,60.65,60.5,60.52,170600.0,30.7112,30.7619,30.6858,30.696,170600.0
2005-04-13 11:05:00,60.52,60.62,60.46,60.47,254700.0,30.696,30.7467,30.6655,30.6706,254700.0
2005-04-13 11:10:00,60.48,60.53,60.42,60.43,133900.0,30.6757,30.701,30.6452,30.6503,133900.0
2005-04-13 11:15:00,60.42,60.46,60.38,60.42,204300.0,30.6452,30.6655,30.6249,30.6452,204300.0
2005-04-13 11:20:00,60.44,60.53,60.42,60.46,134000.0,30.6554,30.701,30.6452,30.6655,134000.0
2005-04-13 11:25:00,60.46,60.47,60.36,60.41,157500.0,30.6655,30.6706,30.6148,30.6402,157500.0
2005-04-13 11:30:00,60.41,60.48,60.38,60.43,95200.0,30.6402,30.6757,30.6249,30.6503,95200.0
2005-04-13 11:35:00,60.43,60.48,60.36,60.39,109400.0,30.6503,30.6757,30.6148,30.63,109400.0
2005-04-13 11:40:00,60.37,60.48,60.37,60.42,98900.0,30.6199,30.6757,30.6199,30.6452,98900.0
2005-04-13 11:45:00,60.41,60.41,60.33,60.33,135900.0,30.6402,30.6402,30.5996,30.5996,135900.0
2005-04-13 11:50:00,60.33,60.44,60.32,60.4,140100.0,30.5996,30.6554,30.5945,30.6351,140100.0
2005-04-13 11:55:00,60.42,60.42,60.35,60.35,96800.0,30.6452,30.6452,30.6097,30.6097,96800.0
2005-04-13 12:00:00,60.35,60.37,60.3,60.34,69300.0,30.6097,30.6199,30.5844,30.6047,69300.0
2005-04-13 12:05:00,60.34,60.37,60.27,60.3,137400.0,30.6047,30.6199,30.5692,30.5844,137400.0
2005-04-13 12:10:00,60.28,60.31,60.13,60.15,133700.0,30.5742,30.5894,30.4981,30.5083,133700.0
2005-04-13 12:15:00,60.15,60.16,60.07,60.14,324400.0,30.5083,30.5134,30.4677,30.5032,324400.0
2005-04-13 12:20:00,60.13,60.18,60.09,60.16,150000.0,30.4981,30.5235,30.4779,30.5134,150000.0
2005-04-13 12:25:00,60.16,60.2,60.1,60.14,78100.0,30.5134,30.5337,30.4829,30.5032,78100.0
2005-04-13 12:30:00,60.15,60.15,60.08,60.13,107500.0,30.5083,30.5083,30.4728,30.4981,107500.0
2005-04-13 12:35:00,60.13,60.15,60.05,60.05,91200.0,30.4981,30.5083,30.4576,30.4576,91200.0
2005-04-13 12:40:00,60.05,60.1,60.05,60.1,150500.0,30.4576,30.4829,30.4576,30.4829,150500.0
2005-04-13 12:45:00,60.1,60.14,60.0,60.0,175400.0,30.4829,30.5032,30.4322,30.4322,175400.0
2005-04-13 12:50:00,60.0,60.01,59.91,59.92,259800.0,30.4322,30.4373,30.3866,30.3916,259800.0
2005-04-13 12:55:00,59.92,59.99,59.86,59.99,157300.0,30.3916,30.4271,30.3612,30.4271,157300.0
2005-04-13 13:00:00,59.98,60.02,59.93,60.02,106300.0,30.4221,30.4424,30.3967,30.4424,106300.0
2005-04-13 13:05:00,60.01,60.08,60.0,60.02,90200.0,30.4373,30.4728,30.4322,30.4424,90200.0
2005-04-13 13:10:00,60.04,60.04,59.94,59.96,77100.0,30.4525,30.4525,30.4018,30.4119,77100.0
2005-04-13 13:15:00,59.96,60.01,59.91,59.94,91300.0,30.4119,30.4373,30.3866,30.4018,91300.0
2005-04-13 13:20:00,59.94,59.95,59.83,59.89,134800.0,30.4018,30.4069,30.346,30.3764,134800.0
2005-04-13 13:25:00,59.89,59.9,59.8,59.82,154300.0,30.3764,30.3815,30.3308,30.3409,154300.0
2005-04-13 13:30:00,59.82,59.83,59.75,59.77,161100.0,30.3409,30.346,30.3054,30.3156,161100.0
2005-04-13 13:35:00,59.78,59.85,59.72,59.83,160300.0,30.3206,30.3561,30.2902,30.346,160300.0
2005-04-13 13:40:00,59.83,59.83,59.7,59.7,169800.0,30.346,30.346,30.28,30.28,169800.0
2005-04-13 13:45:00,59.7,59.74,59.6,59.65,231600.0,30.28,30.3003,30.2293,30.2547,231600.0
2005-04-13 13:50:00,59.65,59.72,59.6,59.68,154900.0,30.2547,30.2902,30.2293,30.2699,154900.0
2005-04-13 13:55:00,59.69,59.69,59.6,59.6,138800.0,30.275,30.275,30.2293,30.2293,138800.0
2005-04-13 14:00:00,59.6,59.64,59.55,59.57,177700.0,30.2293,30.2496,30.204,30.2141,177700.0
2005-04-13 14:05:00,59.57,59.58,59.5,59.53,271000.0,30.2141,30.2192,30.1786,30.1938,271000.0
2005-04-13 14:10:00,59.52,59.53,59.4,59.42,403100.0,30.1888,30.1938,30.1279,30.138,403100.0
2005-04-13 14:15:00,59.42,59.48,59.4,59.4,276800.0,30.138,30.1685,30.1279,30.1279,276800.0
2005-04-13 14:20:00,59.39,59.45,59.38,59.43,251700.0,30.1228,30.1532,30.1177,30.1431,251700.0
2005-04-13 14:25:00,59.43,59.46,59.36,59.45,255300.0,30.1431,30.1583,30.1076,30.1532,255300.0
2005-04-13 14:30:00,59.45,59.49,59.37,59.4,235000.0,30.1532,30.1735,30.1127,30.1279,235000.0
2005-04-13 14:35:00,59.41,59.51,59.4,59.47,205700.0,30.133,30.1837,30.1279,30.1634,205700.0
2005-04-13 14:40:00,59.45,59.53,59.45,59.49,149800.0,30.1532,30.1938,30.1532,30.1735,149800.0
2005-04-13 14:45:00,59.48,59.49,59.38,59.41,156600.0,30.1685,30.1735,30.1177,30.133,156600.0
2005-04-13 14:50:00,59.41,59.41,59.27,59.28,281900.0,30.133,30.133,30.062,30.067,281900.0
2005-04-13 14:55:00,59.29,59.33,59.21,59.22,303800.0,30.0721,30.0924,30.0315,30.0366,303800.0
2005-04-13 15:00:00,59.22,59.24,59.1,59.15,267100.0,30.0366,30.0467,29.9757,30.0011,267100.0
2005-04-13 15:05:00,59.15,59.18,59.06,59.14,211400.0,30.0011,30.0163,29.9554,29.996,211400.0
2005-04-13 15:10:00,59.15,59.16,59.04,59.07,287900.0,30.0011,30.0062,29.9453,29.9605,287900.0
2005-04-13 15:15:00,59.07,59.17,59.05,59.09,204700.0,29.9605,30.0112,29.9504,29.9707,204700.0
2005-04-13 15:20:00,59.1,59.14,59.06,59.13,201100.0,29.9757,29.996,29.9554,29.9909,201100.0
2005-04-13 15:25:00,59.12,59.2,59.07,59.08,177800.0,29.9859,30.0264,29.9605,29.9656,177800.0
2005-04-13 15:30:00,59.08,59.08,59.01,59.06,273100.0,29.9656,29.9656,29.9301,29.9554,273100.0
2005-04-13 15:35:00,59.06,59.08,59.0,59.02,408800.0,29.9554,29.9656,29.925,29.9352,408800.0
2005-04-13 15:40:00,59.02,59.02,58.94,58.98,412900.0,29.9352,29.9352,29.8946,29.9149,412900.0
2005-04-13 15:45:00,58.98,59.06,58.97,59.03,363600.0,29.9149,29.9554,29.9098,29.9402,363600.0
2005-04-13 15:50:00,59.04,59.09,58.95,59.09,441800.0,29.9453,29.9707,29.8996,29.9707,441800.0
2005-04-13 15:55:00,59.09,59.21,59.08,59.17,545000.0,29.9707,30.0315,29.9656,30.0112,545000.0
2005-04-14 09:30:00,59.28,59.45,59.28,59.42,504900.0,30.067,30.1532,30.067,30.138,504900.0
2005-04-14 09:35:00,59.42,59.44,59.31,59.44,265200.0,30.138,30.1482,30.0822,30.1482,265200.0
2005-04-14 09:40:00,59.43,59.6,59.33,59.59,476100.0,30.1431,30.2293,30.0924,30.2243,476100.0
2005-04-14 09:45:00,59.58,59.59,59.47,59.56,486900.0,30.2192,30.2243,30.1634,30.209,486900.0
2005-04-14 09:50:00,59.57,59.6,59.49,59.57,306900.0,30.2141,30.2293,30.1735,30.2141,306900.0
2005-04-14 09:55:00,59.57,59.69,59.56,59.61,237200.0,30.2141,30.275,30.209,30.2344,237200.0
2005-04-14 10:00:00,59.61,59.62,59.38,59.38,316600.0,30.2344,30.2395,30.1177,30.1177,316600.0
2005-04-14 10:05:00,59.34,59.4,59.07,59.29,492800.0,30.0975,30.1279,29.9605,30.0721,492800.0
2005-04-14 10:10:00,59.3,59.3,59.09,59.1,335500.0,30.0772,30.0772,29.9707,29.9757,335500.0
2005-04-14 10:15:00,59.1,59.13,58.93,58.98,457400.0,29.9757,29.9909,29.8895,29.9149,457400.0
2005-04-14 10:20:00,58.99,59.09,58.85,58.94,364200.0,29.9199,29.9707,29.8489,29.8946,364200.0
2005-04-14 10:25:00,58.95,59.18,58.93,59.15,401900.0,29.8996,30.0163,29.8895,30.0011,401900.0
2005-04-14 10:30:00,59.15,59.25,59.02,59.23,395200.0,30.0011,30.0518,29.9352,30.0417,395200.0
2005-04-14 10:35:00,59.23,59.29,59.08,59.09,324900.0,30.0417,30.0721,29.9656,29.9707,324900.0
2005-04-14 10:40:00,59.1,59.22,59.01,59.22,350500.0,29.9757,30.0366,29.9301,30.0366,350500.0
2005-04-14 10:45:00,59.18,59.31,59.18,59.31,300800.0,30.0163,30.0822,30.0163,30.0822,300800.0
2005-04-14 10:50:00,59.31,59.45,59.28,59.43,347400.0,30.0822,30.1532,30.067,30.1431,347400.0
2005-04-14 10:55:00,59.43,59.51,59.41,59.49,269500.0,30.1431,30.1837,30.133,30.1735,269500.0
2005-04-14 11:00:00,59.48,59.52,59.42,59.46,215600.0,30.1685,30.1888,30.138,30.1583,215600.0
2005-04-14 11:05:00,59.46,59.52,59.42,59.47,222200.0,30.1583,30.1888,30.138,30.1634,222200.0
2005-04-14 11:10:00,59.48,59.49,59.36,59.43,187200.0,30.1685,30.1735,30.1076,30.1431,187200.0
2005-04-14 11:15:00,59.43,59.5,59.43,59.46,119000.0,30.1431,30.1786,30.1431,30.1583,119000.0
2005-04-14 11:20:00,59.46,59.47,59.4,59.45,324000.0,30.1583,30.1634,30.1279,30.1532,324000.0
2005-04-14 11:25:00,59.45,59.46,59.31,59.33,106700.0,30.1532,30.1583,30.0822,30.0924,106700.0
2005-04-14 11:30:00,59.34,59.37,59.25,59.31,143200.0,30.0975,30.1127,30.0518,30.0822,143200.0
2005-04-14 11:35:00,59.32,59.37,59.3,59.33,136600.0,30.0873,30.1127,30.0772,30.0924,136600.0
2005-04-14 11:40:00,59.33,59.33,59.26,59.26,167200.0,30.0924,30.0924,30.0569,30.0569,167200.0
2005-04-14 11:45:00,59.27,59.33,59.25,59.26,119200.0,30.062,30.0924,30.0518,30.0569,119200.0
2005-04-14 11:50:00,59.27,59.27,59.17,59.18,106800.0,30.062,30.062,30.0112,30.0163,106800.0
2005-04-14 11:55:00,59.17,59.17,59.09,59.12,122000.0,30.0112,30.0112,29.9707,29.9859,122000.0
2005-04-14 12:00:00,59.11,59.11,59.0,59.04,170600.0,29.9808,29.9808,29.925,29.9453,170600.0
2005-04-14 12:05:00,59.03,59.19,59.03,59.18,102400.0,29.9402,30.0214,29.9402,30.0163,102400.0
2005-04-14 12:10:00,59.17,59.2,59.11,59.13,126000.0,30.0112,30.0264,29.9808,29.9909,126000.0
2005-04-14 12:15:00,59.12,59.13,59.02,59.02,90600.0,29.9859,29.9909,29.9352,29.9352,90600.0
2005-04-14 12:20:00,59.02,59.03,58.9,58.97,133000.0,29.9352,29.9402,29.8743,29.9098,133000.0
2005-04-14 12:25:00,58.97,59.03,58.95,58.96,114000.0,29.9098,29.9402,29.8996,29.9047,114000.0
2005-04-14 12:30:00,58.95,59.07,58.95,59.04,157800.0,29.8996,29.9605,29.8996,29.9453,157800.0
2005-04-14 12:35:00,59.05,59.1,59.0,59.07,88200.0,29.9504,29.9757,29.925,29.9605,88200.0
2005-04-14 12:40:00,59.08,59.16,59.05,59.11,178200.0,29.9656,30.0062,29.9504,29.9808,178200.0
2005-04-14 12:45:00,59.1,59.17,59.04,59.11,126600.0,29.9757,30.0112,29.9453,29.9808,126600.0
2005-04-14 12:50:00,59.12,59.14,59.06,59.14,82600.0,29.9859,29.996,29.9554,29.996,82600.0
2005-04-14 12:55:00,59.12,59.2,59.12,59.18,104000.0,29.9859,30.0264,29.9859,30.0163,104000.0
2005-04-14 13:00:00,59.17,59.18,59.0,59.0,118200.0,30.0112,30.0163,29.925,29.925,118200.0
2005-04-14 13:05:00,58.99,59.02,58.87,58.88,110500.0,29.9199,29.9352,29.8591,29.8641,110500.0
2005-04-14 13:10:00,58.87,58.88,58.74,58.81,248900.0,29.8591,29.8641,29.7931,29.8286,248900.0
2005-04-14 13:15:00,58.82,58.82,58.6,58.65,284500.0,29.8337,29.8337,29.7221,29.7475,284500.0
2005-04-14 13:20:00,58.66,58.76,58.64,58.73,146100.0,29.7526,29.8033,29.7424,29.7881,146100.0
2005-04-14 13:25:00,58.73,58.77,58.68,58.73,115100.0,29.7881,29.8084,29.7627,29.7881,115100.0
2005-04-14 13:30:00,58.74,58.8,58.66,58.68,254100.0,29.7931,29.8236,29.7526,29.7627,254100.0
2005-04-14 13:35:00,58.68,58.81,58.62,58.78,275200.0,29.7627,29.8286,29.7323,29.8134,275200.0
2005-04-14 13:40:00,58.78,58.78,58.67,58.7,165400.0,29.8134,29.8134,29.7576,29.7728,165400.0
2005-04-14 13:45:00,58.69,58.73,58.66,58.68,93400.0,29.7678,29.7881,29.7526,29.7627,93400.0
2005-04-14 13:50:00,58.67,58.75,58.65,58.74,123800.0,29.7576,29.7982,29.7475,29.7931,123800.0
2005-04-14 13:55:00,58.75,59.04,58.74,58.98,239700.0,29.7982,29.9453,29.7931,29.9149,239700.0
2005-04-14 14:00:00,58.98,59.1,58.96,59.02,207600.0,29.9149,29.9757,29.9047,29.9352,207600.0
2005-04-14 14:05:00,59.02,59.12,59.01,59.06,153900.0,29.9352,29.9859,29.9301,29.9554,153900.0
2005-04-14 14:10:00,59.06,59.27,59.05,59.27,256500.0,29.9554,30.062,29.9504,30.062,256500.0
2005-04-14 14:15:00,59.25,59.39,59.23,59.37,177000.0,30.0518,30.1228,30.0417,30.1127,177000.0
2005-04-14 14:20:00,59.37,59.39,59.3,59.34,175200.0,30.1127,30.1228,30.0772,30.0975,175200.0
2005-04-14 14:25:00,59.35,59.38,59.27,59.33,205000.0,30.1025,30.1177,30.062,30.0924,205000.0
2005-04-14 14:30:00,59.33,59.33,59.22,59.26,120800.0,30.0924,30.0924,30.0366,30.0569,120800.0
2005-04-14 14:35:00,59.23,59.3,59.21,59.29,118900.0,30.0417,30.0772,30.0315,30.0721,118900.0
2005-04-14 14:40:00,59.29,59.39,59.25,59.25,145600.0,30.0721,30.1228,30.0518,30.0518,145600.0
2005-04-14 14:45:00,59.24,59.32,59.24,59.27,124500.0,30.0467,30.0873,30.0467,30.062,124500.0
2005-04-14 14:50:00,59.27,59.28,59.14,59.14,132100.0,30.062,30.067,29.996,29.996,132100.0
2005-04-14 14:55:00,59.14,59.23,59.06,59.16,163400.0,29.996,30.0417,29.9554,30.0062,163400.0
2005-04-14 15:00:00,59.15,59.17,59.06,59.09,178100.0,30.0011,30.0112,29.9554,29.9707,178100.0
2005-04-14 15:05:00,59.09,59.11,58.98,58.99,145700.0,29.9707,29.9808,29.9149,29.9199,145700.0
2005-04-14 15:10:00,58.99,59.21,58.99,59.21,149200.0,29.9199,30.0315,29.9199,30.0315,149200.0
2005-04-14 15:15:00,59.21,59.28,59.15,59.23,136500.0,30.0315,30.067,30.0011,30.0417,136500.0
2005-04-14 15:20:00,59.23,59.28,59.21,59.23,137000.0,30.0417,30.067,30.0315,30.0417,137000.0
2005-04-14 15:25:00,59.24,59.27,59.17,59.2,117400.0,30.0467,30.062,30.0112,30.0264,117400.0
2005-04-14 15:30:00,59.2,59.24,59.14,59.2,165000.0,30.0264,30.0467,29.996,30.0264,165000.0
2005-04-14 15:35:00,59.2,59.21,59.08,59.08,144000.0,30.0264,30.0315,29.9656,29.9656,144000.0
2005-04-14 15:40:00,59.07,59.07,58.77,58.77,227200.0,29.9605,29.9605,29.8084,29.8084,227200.0
2005-04-14 15:45:00,58.78,58.83,58.71,58.76,289400.0,29.8134,29.8388,29.7779,29.8033,289400.0
2005-04-14 15:50:00,58.77,58.78,58.67,58.7,377100.0,29.8084,29.8134,29.7576,29.7728,377100.0
2005-04-14 15:55:00,58.7,58.91,58.69,58.76,355100.0,29.7728,29.8794,29.7678,29.8033,355100.0
2005-04-15 09:30:00,58.45,58.55,58.3,58.34,1211100.0,29.646,29.6968,29.57,29.5903,1211100.0
2005-04-15 09:35:00,58.33,58.35,58.27,58.31,243100.0,29.5852,29.5953,29.5547,29.575,243100.0
2005-04-15 09:40:00,58.31,58.31,58.09,58.1,284400.0,29.575,29.575,29.4635,29.4685,284400.0
2005-04-15 09:45:00,58.11,58.33,58.08,58.31,277100.0,29.4736,29.5852,29.4584,29.575,277100.0
2005-04-15 09:50:00,58.31,58.58,58.31,58.54,267200.0,29.575,29.712,29.575,29.6917,267200.0
2005-04-15 09:55:00,58.55,58.58,58.43,58.48,248800.0,29.6968,29.712,29.6359,29.6613,248800.0
2005-04-15 10:00:00,58.48,58.48,58.31,58.31,221400.0,29.6613,29.6613,29.575,29.575,221400.0
2005-04-15 10:05:00,58.31,58.42,58.3,58.31,177600.0,29.575,29.6308,29.57,29.575,177600.0
2005-04-15 10:10:00,58.29,58.35,58.17,58.2,310200.0,29.5649,29.5953,29.504,29.5192,310200.0
2005-04-15 10:15:00,58.22,58.55,58.2,58.52,309200.0,29.5294,29.6968,29.5192,29.6815,309200.0
2005-04-15 10:20:00,58.52,58.55,58.42,58.54,261800.0,29.6815,29.6968,29.6308,29.6917,261800.0
2005-04-15 10:25:00,58.56,58.56,58.4,58.46,153600.0,29.7018,29.7018,29.6207,29.6511,153600.0
2005-04-15 10:30:00,58.46,58.63,58.44,58.51,265900.0,29.6511,29.7373,29.641,29.6765,265900.0
2005-04-15 10:35:00,58.52,58.54,58.46,58.5,151700.0,29.6815,29.6917,29.6511,29.6714,151700.0
2005-04-15 10:40:00,58.5,58.51,58.29,58.3,237700.0,29.6714,29.6765,29.5649,29.57,237700.0
2005-04-15 10:45:00,58.31,58.4,58.29,58.38,133900.0,29.575,29.6207,29.5649,29.6105,133900.0
2005-04-15 10:50:00,58.38,58.4,58.3,58.37,174400.0,29.6105,29.6207,29.57,29.6055,174400.0
2005-04-15 10:55:00,58.37,58.49,58.36,58.44,160900.0,29.6055,29.6663,29.6004,29.641,160900.0
2005-04-15 11:00:00,58.43,58.45,58.36,58.39,169400.0,29.6359,29.646,29.6004,29.6156,169400.0
2005-04-15 11:05:00,58.39,58.43,58.37,58.41,155100.0,29.6156,29.6359,29.6055,29.6258,155100.0
2005-04-15 11:10:00,58.42,58.46,58.36,58.44,146000.0,29.6308,29.6511,29.6004,29.641,146000.0
2005-04-15 11:15:00,58.44,58.48,58.39,58.39,91000.0,29.641,29.6613,29.6156,29.6156,91000.0
2005-04-15 11:20:00,58.4,58.44,58.29,58.29,132200.0,29.6207,29.641,29.5649,29.5649,132200.0
2005-04-15 11:25:00,58.29,58.35,58.25,58.25,112000.0,29.5649,29.5953,29.5446,29.5446,112000.0
2005-04-15 11:30:00,58.25,58.26,58.17,58.23,158700.0,29.5446,29.5497,29.504,29.5345,158700.0
2005-04-15 11:35:00,58.23,58.23,58.1,58.11,148100.0,29.5345,29.5345,29.4685,29.4736,148100.0
2005-04-15 11:40:00,58.11,58.11,58.06,58.08,169400.0,29.4736,29.4736,29.4482,29.4584,169400.0
2005-04-15 11:45:00,58.08,58.1,58.01,58.01,183500.0,29.4584,29.4685,29.4229,29.4229,183500.0
2005-04-15 11:50:00,58.01,58.01,57.0,57.85,380900.0,29.4229,29.4229,28.9106,29.3417,380900.0
2005-04-15 11:55:00,57.86,57.88,57.72,57.83,349200.0,29.3468,29.3569,29.2758,29.3316,349200.0
2005-04-15 12:00:00,57.83,57.83,57.65,57.78,342700.0,29.3316,29.3316,29.2403,29.3062,342700.0
2005-04-15 12:05:00,57.78,57.97,57.75,57.94,274400.0,29.3062,29.4026,29.291,29.3874,274400.0
2005-04-15 12:10:00,57.92,57.93,57.73,57.76,186000.0,29.3772,29.3823,29.2809,29.2961,186000.0
2005-04-15 12:15:00,57.76,57.78,57.65,57.66,161500.0,29.2961,29.3062,29.2403,29.2454,161500.0
2005-04-15 12:20:00,57.65,57.75,57.65,57.73,125000.0,29.2403,29.291,29.2403,29.2809,125000.0
2005-04-15 12:25:00,57.72,57.72,57.64,57.64,112000.0,29.2758,29.2758,29.2352,29.2352,112000.0
2005-04-15 12:30:00,57.64,57.67,57.45,57.49,166100.0,29.2352,29.2504,29.1388,29.1591,166100.0
2005-04-15 12:35:00,57.48,57.49,57.36,57.41,353500.0,29.1541,29.1591,29.0932,29.1186,353500.0
2005-04-15 12:40:00,57.4,57.41,57.05,57.09,453700.0,29.1135,29.1186,28.936,28.9562,453700.0
2005-04-15 12:45:00,57.09,57.14,56.67,56.78,913800.0,28.9562,28.9816,28.7432,28.799,913800.0
2005-04-15 12:50:00,56.78,56.8,56.24,56.49,1013800.0,28.799,28.8092,28.5251,28.6519,1013800.0
2005-04-15 12:55:00,56.5,56.53,56.0,56.47,775800.0,28.657,28.6722,28.4034,28.6418,775800.0
2005-04-15 13:00:00,56.47,56.71,56.47,56.69,543800.0,28.6418,28.7635,28.6418,28.7534,543800.0
2005-04-15 13:05:00,56.69,56.8,56.65,56.79,586600.0,28.7534,28.8092,28.7331,28.8041,586600.0
2005-04-15 13:10:00,56.8,57.05,56.8,56.88,705700.0,28.8092,28.936,28.8092,28.8497,705700.0
2005-04-15 13:15:00,56.89,57.03,56.86,56.86,479400.0,28.8548,28.9258,28.8396,28.8396,479400.0
2005-04-15 13:20:00,56.87,56.95,56.79,56.95,356000.0,28.8447,28.8852,28.8041,28.8852,356000.0
2005-04-15 13:25:00,56.95,57.19,56.95,57.17,533900.0,28.8852,29.007,28.8852,28.9968,533900.0
2005-04-15 13:30:00,57.16,57.38,57.14,57.37,509800.0,28.9918,29.1033,28.9816,29.0983,509800.0
2005-04-15 13:35:00,57.37,57.41,57.19,57.2,507700.0,29.0983,29.1186,29.007,29.012,507700.0
2005-04-15 13:40:00,57.19,57.42,57.19,57.28,356500.0,29.007,29.1236,29.007,29.0526,356500.0
2005-04-15 13:45:00,57.29,57.29,57.07,57.12,272700.0,29.0577,29.0577,28.9461,28.9715,272700.0
2005-04-15 13:50:00,57.12,57.13,57.03,57.06,170100.0,28.9715,28.9765,28.9258,28.941,170100.0
2005-04-15 13:55:00,57.05,57.08,56.95,57.01,209900.0,28.936,28.9512,28.8852,28.9157,209900.0
2005-04-15 14:00:00,57.01,57.04,56.94,57.0,202000.0,28.9157,28.9309,28.8802,28.9106,202000.0
2005-04-15 14:05:00,56.99,57.01,56.89,56.9,149700.0,28.9055,28.9157,28.8548,28.8599,149700.0
2005-04-15 14:10:00,56.91,56.98,56.87,56.97,180300.0,28.865,28.9005,28.8447,28.8954,180300.0
2005-04-15 14:15:00,56.97,57.25,56.95,57.2,312000.0,28.8954,29.0374,28.8852,29.012,312000.0
2005-04-15 14:20:00,57.21,57.28,57.13,57.15,157800.0,29.0171,29.0526,28.9765,28.9867,157800.0
2005-04-15 14:25:00,57.13,57.14,57.05,57.06,184200.0,28.9765,28.9816,28.936,28.941,184200.0
2005-04-15 14:30:00,57.06,57.15,57.02,57.13,190900.0,28.941,28.9867,28.9207,28.9765,190900.0
2005-04-15 14:35:00,57.13,57.13,56.94,57.0,236700.0,28.9765,28.9765,28.8802,28.9106,236700.0
2005-04-15 14:40:00,57.0,57.0,56.78,56.84,247700.0,28.9106,28.9106,28.799,28.8294,247700.0
2005-04-15 14:45:00,56.83,56.95,56.83,56.87,214000.0,28.8244,28.8852,28.8244,28.8447,214000.0
2005-04-15 14:50:00,56.85,56.88,56.7,56.72,178600.0,28.8345,28.8497,28.7584,28.7686,178600.0
2005-04-15 14:55:00,56.73,56.92,56.69,56.8,317900.0,28.7737,28.87,28.7534,28.8092,317900.0
2005-04-15 15:00:00,56.81,56.99,56.8,56.89,348200.0,28.8142,28.9055,28.8092,28.8548,348200.0
2005-04-15 15:05:00,56.89,56.89,56.76,56.8,277000.0,28.8548,28.8548,28.7889,28.8092,277000.0
2005-04-15 15:10:00,56.8,56.87,56.74,56.83,227100.0,28.8092,28.8447,28.7787,28.8244,227100.0
2005-04-15 15:15:00,56.82,56.83,56.66,56.66,284700.0,28.8193,28.8244,28.7382,28.7382,284700.0
2005-04-15 15:20:00,56.65,56.66,56.5,56.62,488100.0,28.7331,28.7382,28.657,28.7179,488100.0
2005-04-15 15:25:00,56.62,56.68,56.59,56.66,313900.0,28.7179,28.7483,28.7026,28.7382,313900.0
2005-04-15 15:30:00,56.65,56.72,56.61,56.69,253400.0,28.7331,28.7686,28.7128,28.7534,253400.0
2005-04-15 15:35:00,56.69,56.76,56.5,56.54,395500.0,28.7534,28.7889,28.657,28.6773,395500.0
2005-04-15 15:40:00,56.52,56.57,56.35,56.4,412400.0,28.6671,28.6925,28.5809,28.6063,412400.0
2005-04-15 15:45:00,56.39,56.4,56.12,56.16,496900.0,28.6012,28.6063,28.4643,28.4845,496900.0
2005-04-15 15:50:00,56.17,56.39,56.16,56.32,575500.0,28.4896,28.6012,28.4845,28.5657,575500.0
2005-04-15 15:55:00,56.33,56.43,56.1,56.2,1205700.0,28.5708,28.6215,28.4541,28.5048,1205700.0
2005-04-18 09:30:00,55.45,55.88,55.45,55.72,4400.0,28.1244,28.3425,28.1244,28.2614,4400.0
2005-04-18 09:35:00,55.72,55.86,55.5,55.83,1504600.0,28.2614,28.3324,28.1498,28.3172,1504600.0
2005-04-18 09:40:00,55.82,55.85,55.67,55.71,713800.0,28.3121,28.3273,28.236,28.2563,713800.0
2005-04-18 09:45:00,55.71,55.75,55.4,55.54,543200.0,28.2563,28.2766,28.0991,28.1701,543200.0
2005-04-18 09:50:00,55.45,55.9,55.45,55.9,569600.0,28.1244,28.3527,28.1244,28.3527,569600.0
2005-04-18 09:55:00,55.9,56.06,55.88,55.9,536300.0,28.3527,28.4338,28.3425,28.3527,536300.0
2005-04-18 10:00:00,55.91,55.96,55.82,55.94,485500.0,28.3577,28.3831,28.3121,28.373,485500.0
2005-04-18 10:05:00,55.94,55.95,55.84,55.87,591800.0,28.373,28.378,28.3222,28.3375,591800.0
2005-04-18 10:10:00,55.86,56.3,55.86,56.3,593300.0,28.3324,28.5556,28.3324,28.5556,593300.0
2005-04-18 10:15:00,56.3,56.59,56.25,56.49,790400.0,28.5556,28.7026,28.5302,28.6519,790400.0
2005-04-18 10:20:00,56.49,56.52,56.31,56.39,418100.0,28.6519,28.6671,28.5606,28.6012,418100.0
2005-04-18 10:25:00,56.39,56.57,56.3,56.56,526900.0,28.6012,28.6925,28.5556,28.6874,526900.0
2005-04-18 10:30:00,56.55,56.87,56.54,56.75,492400.0,28.6824,28.8447,28.6773,28.7838,492400.0
2005-04-18 10:35:00,56.75,56.83,56.7,56.76,316800.0,28.7838,28.8244,28.7584,28.7889,316800.0
2005-04-18 10:40:00,56.76,56.84,56.68,56.78,423200.0,28.7889,28.8294,28.7483,28.799,423200.0
2005-04-18 10:45:00,56.8,56.8,56.62,56.71,531900.0,28.8092,28.8092,28.7179,28.7635,531900.0
2005-04-18 10:50:00,56.71,56.77,56.48,56.51,311700.0,28.7635,28.7939,28.6469,28.6621,311700.0
2005-04-18 10:55:00,56.52,56.74,56.5,56.74,178200.0,28.6671,28.7787,28.657,28.7787,178200.0
2005-04-18 11:00:00,56.75,57.01,56.74,56.95,350100.0,28.7838,28.9157,28.7787,28.8852,350100.0
2005-04-18 11:05:00,56.94,56.98,56.82,56.95,301700.0,28.8802,28.9005,28.8193,28.8852,301700.0
2005-04-18 11:10:00,56.95,56.98,56.7,56.7,287000.0,28.8852,28.9005,28.7584,28.7584,287000.0
2005-04-18 11:15:00,56.7,56.93,56.68,56.87,203100.0,28.7584,28.8751,28.7483,28.8447,203100.0
2005-04-18 11:20:00,56.88,57.0,56.86,56.9,214500.0,28.8497,28.9106,28.8396,28.8599,214500.0
2005-04-18 11:25:00,56.9,56.91,56.7,56.79,227000.0,28.8599,28.865,28.7584,28.8041,227000.0
2005-04-18 11:30:00,56.78,56.83,56.67,56.71,213500.0,28.799,28.8244,28.7432,28.7635,213500.0
2005-04-18 11:35:00,56.7,56.83,56.53,56.61,299500.0,28.7584,28.8244,28.6722,28.7128,299500.0
2005-04-18 11:40:00,56.62,56.68,56.44,56.52,293000.0,28.7179,28.7483,28.6266,28.6671,293000.0
2005-04-18 11:45:00,56.53,56.67,56.53,56.65,192300.0,28.6722,28.7432,28.6722,28.7331,192300.0
2005-04-18 11:50:00,56.65,56.66,56.49,56.54,199900.0,28.7331,28.7382,28.6519,28.6773,199900.0
2005-04-18 11:55:00,56.56,56.66,56.55,56.59,155600.0,28.6874,28.7382,28.6824,28.7026,155600.0
2005-04-18 12:00:00,56.59,56.61,56.44,56.48,195600.0,28.7026,28.7128,28.6266,28.6469,195600.0
2005-04-18 12:05:00,56.48,56.53,56.39,56.48,192600.0,28.6469,28.6722,28.6012,28.6469,192600.0
2005-04-18 12:10:00,56.5,56.52,56.45,56.52,111900.0,28.657,28.6671,28.6316,28.6671,111900.0
2005-04-18 12:15:00,56.5,56.54,56.41,56.43,113500.0,28.657,28.6773,28.6114,28.6215,113500.0
2005-04-18 12:20:00,56.44,56.47,56.35,56.44,149600.0,28.6266,28.6418,28.5809,28.6266,149600.0
2005-04-18 12:25:00,56.47,56.48,56.35,56.39,123800.0,28.6418,28.6469,28.5809,28.6012,123800.0
2005-04-18 12:30:00,56.39,56.4,56.31,56.32,122700.0,28.6012,28.6063,28.5606,28.5657,122700.0
2005-04-18 12:35:00,56.32,56.52,56.31,56.5,160400.0,28.5657,28.6671,28.5606,28.657,160400.0
2005-04-18 12:40:00,56.48,56.54,56.47,56.54,116300.0,28.6469,28.6773,28.6418,28.6773,116300.0
2005-04-18 12:45:00,56.53,56.61,56.5,56.59,184900.0,28.6722,28.7128,28.657,28.7026,184900.0
2005-04-18 12:50:00,56.59,56.83,56.58,56.83,196700.0,28.7026,28.8244,28.6976,28.8244,196700.0
2005-04-18 12:55:00,56.8,56.93,56.8,56.85,243200.0,28.8092,28.8751,28.8092,28.8345,243200.0
2005-04-18 13:00:00,56.86,56.98,56.35,56.97,135300.0,28.8396,28.9005,28.5809,28.8954,135300.0
2005-04-18 13:05:00,56.97,57.02,56.86,56.86,176100.0,28.8954,28.9207,28.8396,28.8396,176100.0
2005-04-18 13:10:00,56.86,56.94,56.79,56.87,121600.0,28.8396,28.8802,28.8041,28.8447,121600.0
2005-04-18 13:15:00,56.88,56.95,56.86,56.93,163300.0,28.8497,28.8852,28.8396,28.8751,163300.0
2005-04-18 13:20:00,56.94,56.94,56.65,56.66,178600.0,28.8802,28.8802,28.7331,28.7382,178600.0
2005-04-18 13:25:00,56.66,56.86,56.66,56.85,184000.0,28.7382,28.8396,28.7382,28.8345,184000.0
2005-04-18 13:30:00,56.86,56.93,56.84,56.92,139100.0,28.8396,28.8751,28.8294,28.87,139100.0
2005-04-18 13:35:00,56.93,56.94,56.74,56.84,103700.0,28.8751,28.8802,28.7787,28.8294,103700.0
2005-04-18 13:40:00,56.82,56.92,56.76,56.85,96400.0,28.8193,28.87,28.7889,28.8345,96400.0
2005-04-18 13:45:00,56.85,56.93,56.85,56.93,71500.0,28.8345,28.8751,28.8345,28.8751,71500.0
2005-04-18 13:50:00,56.92,56.95,56.8,56.84,143500.0,28.87,28.8852,28.8092,28.8294,143500.0
2005-04-18 13:55:00,56.84,56.92,56.83,56.88,118100.0,28.8294,28.87,28.8244,28.8497,118100.0
2005-04-18 14:00:00,56.88,57.07,56.88,57.04,161600.0,28.8497,28.9461,28.8497,28.9309,161600.0
2005-04-18 14:05:00,57.04,57.09,56.97,56.99,116000.0,28.9309,28.9562,28.8954,28.9055,116000.0
2005-04-18 14:10:00,56.99,56.99,56.77,56.83,130200.0,28.9055,28.9055,28.7939,28.8244,130200.0
2005-04-18 14:15:00,56.83,56.96,56.8,56.87,150700.0,28.8244,28.8903,28.8092,28.8447,150700.0
2005-04-18 14:20:00,56.88,56.9,56.77,56.85,171100.0,28.8497,28.8599,28.7939,28.8345,171100.0
2005-04-18 14:25:00,56.86,56.89,56.7,56.76,157900.0,28.8396,28.8548,28.7584,28.7889,157900.0
2005-04-18 14:30:00,56.76,56.82,56.73,56.82,145400.0,28.7889,28.8193,28.7737,28.8193,145400.0
2005-04-18 14:35:00,56.82,56.85,56.77,56.78,69500.0,28.8193,28.8345,28.7939,28.799,69500.0
2005-04-18 14:40:00,56.78,56.82,56.68,56.69,218000.0,28.799,28.8193,28.7483,28.7534,218000.0
2005-04-18 14:45:00,56.69,56.8,56.67,56.74,126500.0,28.7534,28.8092,28.7432,28.7787,126500.0
2005-04-18 14:50:00,56.75,56.84,56.72,56.83,146000.0,28.7838,28.8294,28.7686,28.8244,146000.0
2005-04-18 14:55:00,56.83,56.92,56.82,56.9,202500.0,28.8244,28.87,28.8193,28.8599,202500.0
2005-04-18 15:00:00,56.91,57.01,56.9,56.92,157800.0,28.865,28.9157,28.8599,28.87,157800.0
2005-04-18 15:05:00,56.91,56.94,56.82,56.93,140200.0,28.865,28.8802,28.8193,28.8751,140200.0
2005-04-18 15:10:00,56.93,56.98,56.88,56.95,152600.0,28.8751,28.9005,28.8497,28.8852,152600.0
2005-04-18 15:15:00,56.95,57.08,56.95,57.07,217400.0,28.8852,28.9512,28.8852,28.9461,217400.0
2005-04-18 15:20:00,57.08,57.31,57.07,57.26,355000.0,28.9512,29.0678,28.9461,29.0425,355000.0
2005-04-18 15:25:00,57.25,57.33,57.22,57.33,233500.0,29.0374,29.078,29.0222,29.078,233500.0
2005-04-18 15:30:00,57.33,57.35,57.21,57.26,382100.0,29.078,29.0881,29.0171,29.0425,382100.0
2005-04-18 15:35:00,57.25,57.26,57.12,57.13,241300.0,29.0374,29.0425,28.9715,28.9765,241300.0
2005-04-18 15:40:00,57.14,57.24,57.02,57.24,242900.0,28.9816,29.0323,28.9207,29.0323,242900.0
2005-04-18 15:45:00,57.25,57.34,57.17,57.17,297600.0,29.0374,29.083,28.9968,28.9968,297600.0
2005-04-18 15:50:00,57.18,57.25,57.17,57.19,321800.0,29.0019,29.0374,28.9968,29.007,321800.0
2005-04-18 15:55:00,57.19,57.29,57.18,57.25,395400.0,29.007,29.0577,29.0019,29.0374,395400.0
2005-04-19 09:30:00,57.35,57.63,57.35,57.6,721500.0,29.0881,29.2301,29.0881,29.2149,721500.0
2005-04-19 09:35:00,57.59,57.78,57.59,57.74,617800.0,29.2099,29.3062,29.2099,29.2859,617800.0
2005-04-19 09:40:00,57.74,57.81,57.7,57.81,695900.0,29.2859,29.3214,29.2656,29.3214,695900.0
2005-04-19 09:45:00,57.79,57.98,57.78,57.95,638400.0,29.3113,29.4077,29.3062,29.3924,638400.0
2005-04-19 09:50:00,57.95,57.98,57.86,57.96,285100.0,29.3924,29.4077,29.3468,29.3975,285100.0
2005-04-19 09:55:00,57.97,58.15,57.93,58.14,432100.0,29.4026,29.4939,29.3823,29.4888,432100.0
2005-04-19 10:00:00,58.13,58.2,58.08,58.11,389300.0,29.4837,29.5192,29.4584,29.4736,389300.0
2005-04-19 10:05:00,58.13,58.25,58.05,58.25,313300.0,29.4837,29.5446,29.4432,29.5446,313300.0
2005-04-19 10:10:00,58.23,58.49,58.23,58.36,506000.0,29.5345,29.6663,29.5345,29.6004,506000.0
2005-04-19 10:15:00,58.36,58.38,58.22,58.25,443900.0,29.6004,29.6105,29.5294,29.5446,443900.0
2005-04-19 10:20:00,58.26,58.27,58.12,58.26,453100.0,29.5497,29.5547,29.4787,29.5497,453100.0
2005-04-19 10:25:00,58.25,58.29,58.2,58.25,255000.0,29.5446,29.5649,29.5192,29.5446,255000.0
2005-04-19 10:30:00,58.23,58.4,58.2,58.39,264000.0,29.5345,29.6207,29.5192,29.6156,264000.0
2005-04-19 10:35:00,58.38,58.5,58.34,58.48,299600.0,29.6105,29.6714,29.5903,29.6613,299600.0
2005-04-19 10:40:00,58.48,58.55,58.3,58.3,364200.0,29.6613,29.6968,29.57,29.57,364200.0
2005-04-19 10:45:00,58.3,58.39,58.2,58.22,318500.0,29.57,29.6156,29.5192,29.5294,318500.0
2005-04-19 10:50:00,58.21,58.35,58.17,58.26,204000.0,29.5243,29.5953,29.504,29.5497,204000.0
2005-04-19 10:55:00,58.26,58.35,58.19,58.29,257300.0,29.5497,29.5953,29.5142,29.5649,257300.0
2005-04-19 11:00:00,58.29,58.35,58.26,58.27,315000.0,29.5649,29.5953,29.5497,29.5547,315000.0
2005-04-19 11:05:00,58.26,58.39,58.24,58.37,236500.0,29.5497,29.6156,29.5395,29.6055,236500.0
2005-04-19 11:10:00,58.37,58.39,58.27,58.3,188800.0,29.6055,29.6156,29.5547,29.57,188800.0
2005-04-19 11:15:00,58.3,58.42,58.29,58.41,204400.0,29.57,29.6308,29.5649,29.6258,204400.0
2005-04-19 11:20:00,58.41,58.46,58.38,58.45,220600.0,29.6258,29.6511,29.6105,29.646,220600.0
2005-04-19 11:25:00,58.46,58.65,58.44,58.61,340300.0,29.6511,29.7475,29.641,29.7272,340300.0
2005-04-19 11:30:00,58.6,58.61,58.54,58.57,218900.0,29.7221,29.7272,29.6917,29.7069,218900.0
2005-04-19 11:35:00,58.58,58.58,58.5,58.57,206000.0,29.712,29.712,29.6714,29.7069,206000.0
2005-04-19 11:40:00,58.58,58.6,58.46,58.54,172500.0,29.712,29.7221,29.6511,29.6917,172500.0
2005-04-19 11:45:00,58.54,58.63,58.54,58.6,119800.0,29.6917,29.7373,29.6917,29.7221,119800.0
2005-04-19 11:50:00,58.57,58.61,58.53,58.58,156900.0,29.7069,29.7272,29.6866,29.712,156900.0
2005-04-19 11:55:00,58.57,58.63,58.55,58.58,101400.0,29.7069,29.7373,29.6968,29.712,101400.0
2005-04-19 12:00:00,58.57,58.65,58.56,58.64,154500.0,29.7069,29.7475,29.7018,29.7424,154500.0
2005-04-19 12:05:00,58.64,58.68,58.54,58.64,153000.0,29.7424,29.7627,29.6917,29.7424,153000.0
2005-04-19 12:10:00,58.63,58.67,58.56,58.65,114600.0,29.7373,29.7576,29.7018,29.7475,114600.0
2005-04-19 12:15:00,58.66,58.68,58.61,58.63,100500.0,29.7526,29.7627,29.7272,29.7373,100500.0
2005-04-19 12:20:00,58.63,58.67,58.55,58.59,175200.0,29.7373,29.7576,29.6968,29.7171,175200.0
2005-04-19 12:25:00,58.6,58.61,58.56,58.61,153400.0,29.7221,29.7272,29.7018,29.7272,153400.0
2005-04-19 12:30:00,58.6,58.68,58.6,58.68,155300.0,29.7221,29.7627,29.7221,29.7627,155300.0
2005-04-19 12:35:00,58.66,58.7,58.65,58.68,163300.0,29.7526,29.7728,29.7475,29.7627,163300.0
2005-04-19 12:40:00,58.68,58.69,58.58,58.62,213200.0,29.7627,29.7678,29.712,29.7323,213200.0
2005-04-19 12:45:00,58.64,58.66,58.55,58.59,187700.0,29.7424,29.7526,29.6968,29.7171,187700.0
2005-04-19 12:50:00,58.58,58.65,58.56,58.63,219400.0,29.712,29.7475,29.7018,29.7373,219400.0
2005-04-19 12:55:00,58.64,58.72,58.64,58.72,164700.0,29.7424,29.783,29.7424,29.783,164700.0
2005-04-19 13:00:00,58.71,58.74,58.69,58.72,119200.0,29.7779,29.7931,29.7678,29.783,119200.0
2005-04-19 13:05:00,58.71,58.75,58.69,58.73,198500.0,29.7779,29.7982,29.7678,29.7881,198500.0
2005-04-19 13:10:00,58.74,58.77,58.71,58.72,99100.0,29.7931,29.8084,29.7779,29.783,99100.0
2005-04-19 13:15:00,58.71,58.72,58.63,58.68,181000.0,29.7779,29.783,29.7373,29.7627,181000.0
2005-04-19 13:20:00,58.69,58.75,58.67,58.7,157000.0,29.7678,29.7982,29.7576,29.7728,157000.0
2005-04-19 13:25:00,58.7,58.74,58.64,58.7,143700.0,29.7728,29.7931,29.7424,29.7728,143700.0
2005-04-19 13:30:00,58.71,58.72,58.68,58.7,159200.0,29.7779,29.783,29.7627,29.7728,159200.0
2005-04-19 13:35:00,58.72,58.75,58.69,58.7,215300.0,29.783,29.7982,29.7678,29.7728,215300.0
2005-04-19 13:40:00,58.71,58.76,58.67,58.75,109100.0,29.7779,29.8033,29.7576,29.7982,109100.0
2005-04-19 13:45:00,58.76,58.92,58.76,58.92,154700.0,29.8033,29.8844,29.8033,29.8844,154700.0
2005-04-19 13:50:00,58.92,58.97,58.88,58.95,169400.0,29.8844,29.9098,29.8641,29.8996,169400.0
2005-04-19 13:55:00,58.95,59.0,58.95,59.0,223500.0,29.8996,29.925,29.8996,29.925,223500.0
2005-04-19 14:00:00,59.0,59.03,58.91,58.93,245500.0,29.925,29.9402,29.8794,29.8895,245500.0
2005-04-19 14:05:00,58.95,58.98,58.92,58.94,125600.0,29.8996,29.9149,29.8844,29.8946,125600.0
2005-04-19 14:10:00,58.94,58.94,58.84,58.84,92500.0,29.8946,29.8946,29.8439,29.8439,92500.0
2005-04-19 14:15:00,58.84,58.93,58.84,58.9,126500.0,29.8439,29.8895,29.8439,29.8743,126500.0
2005-04-19 14:20:00,58.92,59.04,58.92,59.03,271500.0,29.8844,29.9453,29.8844,29.9402,271500.0
2005-04-19 14:25:00,59.03,59.13,59.03,59.11,336200.0,29.9402,29.9909,29.9402,29.9808,336200.0
2005-04-19 14:30:00,59.11,59.24,59.1,59.23,262900.0,29.9808,30.0467,29.9757,30.0417,262900.0
2005-04-19 14:35:00,59.22,59.23,59.11,59.11,351500.0,30.0366,30.0417,29.9808,29.9808,351500.0
2005-04-19 14:40:00,59.1,59.16,59.03,59.12,517800.0,29.9757,30.0062,29.9402,29.9859,517800.0
2005-04-19 14:45:00,59.12,59.16,59.05,59.08,257400.0,29.9859,30.0062,29.9504,29.9656,257400.0
2005-04-19 14:50:00,59.07,59.12,58.95,58.98,192100.0,29.9605,29.9859,29.8996,29.9149,192100.0
2005-04-19 14:55:00,58.97,59.0,58.93,58.96,189100.0,29.9098,29.925,29.8895,29.9047,189100.0
2005-04-19 15:00:00,58.96,58.96,58.83,58.88,289500.0,29.9047,29.9047,29.8388,29.8641,289500.0
2005-04-19 15:05:00,58.87,58.88,58.68,58.68,301400.0,29.8591,29.8641,29.7627,29.7627,301400.0
2005-04-19 15:10:00,58.68,58.79,58.62,58.69,304500.0,29.7627,29.8185,29.7323,29.7678,304500.0
2005-04-19 15:15:00,58.7,58.74,58.62,58.67,466400.0,29.7728,29.7931,29.7323,29.7576,466400.0
2005-04-19 15:20:00,58.67,58.7,58.5,58.51,371800.0,29.7576,29.7728,29.6714,29.6765,371800.0
2005-04-19 15:25:00,58.51,59.23,58.5,58.72,354600.0,29.6765,30.0417,29.6714,29.783,354600.0
2005-04-19 15:30:00,58.72,58.79,58.67,58.7,579000.0,29.783,29.8185,29.7576,29.7728,579000.0
2005-04-19 15:35:00,58.71,58.77,58.69,58.73,358100.0,29.7779,29.8084,29.7678,29.7881,358100.0
2005-04-19 15:40:00,58.7,58.73,58.56,58.57,444600.0,29.7728,29.7881,29.7018,29.7069,444600.0
2005-04-19 15:45:00,58.57,58.62,58.51,58.57,421800.0,29.7069,29.7323,29.6765,29.7069,421800.0
2005-04-19 15:50:00,58.57,58.65,58.53,58.6,341200.0,29.7069,29.7475,29.6866,29.7221,341200.0
2005-04-19 15:55:00,58.61,58.69,58.51,58.65,604500.0,29.7272,29.7678,29.6765,29.7475,604500.0
2005-04-20 09:30:00,58.63,58.63,58.6,58.6,4600.0,29.7373,29.7373,29.7221,29.7221,4600.0
2005-04-20 09:35:00,58.59,58.6,58.0,58.14,776800.0,29.7171,29.7221,29.4178,29.4888,776800.0
2005-04-20 09:40:00,58.14,58.15,57.97,58.08,478400.0,29.4888,29.4939,29.4026,29.4584,478400.0
2005-04-20 09:45:00,58.08,58.31,58.07,58.31,291400.0,29.4584,29.575,29.4533,29.575,291400.0
2005-04-20 09:50:00,58.29,58.4,58.27,58.35,380400.0,29.5649,29.6207,29.5547,29.5953,380400.0
2005-04-20 09:55:00,58.35,58.38,58.11,58.17,365700.0,29.5953,29.6105,29.4736,29.504,365700.0
2005-04-20 10:00:00,58.2,58.3,58.19,58.22,320800.0,29.5192,29.57,29.5142,29.5294,320800.0
2005-04-20 10:05:00,58.22,58.29,58.07,58.17,210400.0,29.5294,29.5649,29.4533,29.504,210400.0
2005-04-20 10:10:00,58.18,58.2,58.07,58.13,296900.0,29.5091,29.5192,29.4533,29.4837,296900.0
2005-04-20 10:15:00,58.13,58.19,58.11,58.17,279800.0,29.4837,29.5142,29.4736,29.504,279800.0
2005-04-20 10:20:00,58.17,58.18,58.06,58.1,188100.0,29.504,29.5091,29.4482,29.4685,188100.0
2005-04-20 10:25:00,58.1,58.1,57.96,58.0,243900.0,29.4685,29.4685,29.3975,29.4178,243900.0
2005-04-20 10:30:00,57.98,58.59,57.96,58.47,940500.0,29.4077,29.7171,29.3975,29.6562,940500.0
2005-04-20 10:35:00,58.49,58.87,58.48,58.7,740700.0,29.6663,29.8591,29.6613,29.7728,740700.0
2005-04-20 10:40:00,58.7,58.81,58.67,58.78,456800.0,29.7728,29.8286,29.7576,29.8134,456800.0
2005-04-20 10:45:00,58.79,58.86,58.69,58.73,524400.0,29.8185,29.854,29.7678,29.7881,524400.0
2005-04-20 10:50:00,58.74,58.81,58.6,58.73,435300.0,29.7931,29.8286,29.7221,29.7881,435300.0
2005-04-20 10:55:00,58.75,58.75,58.59,58.7,280900.0,29.7982,29.7982,29.7171,29.7728,280900.0
2005-04-20 11:00:00,58.7,58.84,58.63,58.84,303700.0,29.7728,29.8439,29.7373,29.8439,303700.0
2005-04-20 11:05:00,58.85,58.91,58.78,58.78,235300.0,29.8489,29.8794,29.8134,29.8134,235300.0
2005-04-20 11:10:00,58.8,58.8,58.68,58.7,229600.0,29.8236,29.8236,29.7627,29.7728,229600.0
2005-04-20 11:15:00,58.7,58.76,58.66,58.75,226400.0,29.7728,29.8033,29.7526,29.7982,226400.0
2005-04-20 11:20:00,58.75,58.83,58.7,58.77,187100.0,29.7982,29.8388,29.7728,29.8084,187100.0
2005-04-20 11:25:00,58.77,58.79,58.65,58.75,142200.0,29.8084,29.8185,29.7475,29.7982,142200.0
2005-04-20 11:30:00,58.73,58.77,58.71,58.74,123700.0,29.7881,29.8084,29.7779,29.7931,123700.0
2005-04-20 11:35:00,58.74,58.76,58.61,58.66,141500.0,29.7931,29.8033,29.7272,29.7526,141500.0
2005-04-20 11:40:00,58.67,58.73,58.65,58.73,143300.0,29.7576,29.7881,29.7475,29.7881,143300.0
2005-04-20 11:45:00,58.72,58.72,58.55,58.56,138000.0,29.783,29.783,29.6968,29.7018,138000.0
2005-04-20 11:50:00,58.57,58.61,58.5,58.5,96000.0,29.7069,29.7272,29.6714,29.6714,96000.0
2005-04-20 11:55:00,58.5,58.59,58.47,58.48,123800.0,29.6714,29.7171,29.6562,29.6613,123800.0
2005-04-20 12:00:00,58.47,58.48,58.28,58.38,205000.0,29.6562,29.6613,29.5598,29.6105,205000.0
2005-04-20 12:05:00,58.37,58.41,58.2,58.25,138000.0,29.6055,29.6258,29.5192,29.5446,138000.0
2005-04-20 12:10:00,58.24,58.33,58.2,58.26,191700.0,29.5395,29.5852,29.5192,29.5497,191700.0
2005-04-20 12:15:00,58.26,58.3,58.23,58.29,127300.0,29.5497,29.57,29.5345,29.5649,127300.0
2005-04-20 12:20:00,58.28,58.39,58.26,58.34,162400.0,29.5598,29.6156,29.5497,29.5903,162400.0
2005-04-20 12:25:00,58.34,58.35,58.25,58.28,127100.0,29.5903,29.5953,29.5446,29.5598,127100.0
2005-04-20 12:30:00,58.26,58.32,58.26,58.31,97700.0,29.5497,29.5801,29.5497,29.575,97700.0
2005-04-20 12:35:00,58.31,58.32,58.16,58.18,150700.0,29.575,29.5801,29.499,29.5091,150700.0
2005-04-20 12:40:00,58.17,58.17,58.01,58.08,203000.0,29.504,29.504,29.4229,29.4584,203000.0
2005-04-20 12:45:00,58.06,58.1,57.97,57.97,149300.0,29.4482,29.4685,29.4026,29.4026,149300.0
2005-04-20 12:50:00,57.96,58.0,57.78,57.88,262200.0,29.3975,29.4178,29.3062,29.3569,262200.0
2005-04-20 12:55:00,57.87,57.87,57.67,57.67,169300.0,29.3519,29.3519,29.2504,29.2504,169300.0
2005-04-20 13:00:00,57.67,58.09,57.66,58.03,264100.0,29.2504,29.4635,29.2454,29.433,264100.0
2005-04-20 13:05:00,58.03,58.12,57.97,58.07,192200.0,29.433,29.4787,29.4026,29.4533,192200.0
2005-04-20 13:10:00,58.02,58.07,57.84,57.98,152200.0,29.4279,29.4533,29.3367,29.4077,152200.0
2005-04-20 13:15:00,57.97,58.03,57.86,57.91,118200.0,29.4026,29.433,29.3468,29.3722,118200.0
2005-04-20 13:20:00,57.9,58.03,57.89,57.93,158700.0,29.3671,29.433,29.362,29.3823,158700.0
2005-04-20 13:25:00,57.92,57.92,57.79,57.83,185400.0,29.3772,29.3772,29.3113,29.3316,185400.0
2005-04-20 13:30:00,57.81,57.94,57.78,57.88,183600.0,29.3214,29.3874,29.3062,29.3569,183600.0
2005-04-20 13:35:00,57.87,57.94,57.86,57.93,92800.0,29.3519,29.3874,29.3468,29.3823,92800.0
2005-04-20 13:40:00,57.93,57.96,57.87,57.94,144600.0,29.3823,29.3975,29.3519,29.3874,144600.0
2005-04-20 13:45:00,57.95,58.09,57.91,58.08,111800.0,29.3924,29.4635,29.3722,29.4584,111800.0
2005-04-20 13:50:00,58.08,58.15,58.05,58.05,123700.0,29.4584,29.4939,29.4432,29.4432,123700.0
2005-04-20 13:55:00,58.06,58.11,57.88,57.94,114200.0,29.4482,29.4736,29.3569,29.3874,114200.0
2005-04-20 14:00:00,57.95,57.97,57.8,57.89,175300.0,29.3924,29.4026,29.3164,29.362,175300.0
2005-04-20 14:05:00,57.89,57.89,57.67,57.7,168100.0,29.362,29.362,29.2504,29.2656,168100.0
2005-04-20 14:10:00,57.71,57.74,57.62,57.7,209700.0,29.2707,29.2859,29.2251,29.2656,209700.0
2005-04-20 14:15:00,57.7,57.71,57.58,57.58,240700.0,29.2656,29.2707,29.2048,29.2048,240700.0
2005-04-20 14:20:00,57.59,57.68,57.56,57.57,216800.0,29.2099,29.2555,29.1946,29.1997,216800.0
2005-04-20 14:25:00,57.57,57.59,57.47,57.5,377800.0,29.1997,29.2099,29.149,29.1642,377800.0
2005-04-20 14:30:00,57.51,57.51,57.36,57.5,256900.0,29.1693,29.1693,29.0932,29.1642,256900.0
2005-04-20 14:35:00,57.51,57.7,57.5,57.62,249100.0,29.1693,29.2656,29.1642,29.2251,249100.0
2005-04-20 14:40:00,57.62,57.71,57.61,57.65,188300.0,29.2251,29.2707,29.22,29.2403,188300.0
2005-04-20 14:45:00,57.66,57.66,57.48,57.57,280700.0,29.2454,29.2454,29.1541,29.1997,280700.0
2005-04-20 14:50:00,57.58,57.65,57.49,57.64,118100.0,29.2048,29.2403,29.1591,29.2352,118100.0
2005-04-20 14:55:00,57.65,57.87,57.64,57.86,206600.0,29.2403,29.3519,29.2352,29.3468,206600.0
2005-04-20 15:00:00,57.86,57.87,57.67,57.69,171100.0,29.3468,29.3519,29.2504,29.2606,171100.0
2005-04-20 15:05:00,57.68,57.71,57.5,57.53,137500.0,29.2555,29.2707,29.1642,29.1794,137500.0
2005-04-20 15:10:00,57.51,57.52,57.36,57.41,183600.0,29.1693,29.1743,29.0932,29.1186,183600.0
2005-04-20 15:15:00,57.4,57.4,57.25,57.36,296700.0,29.1135,29.1135,29.0374,29.0932,296700.0
2005-04-20 15:20:00,57.36,57.4,57.17,57.29,250300.0,29.0932,29.1135,28.9968,29.0577,250300.0
2005-04-20 15:25:00,57.26,57.36,57.25,57.34,193200.0,29.0425,29.0932,29.0374,29.083,193200.0
2005-04-20 15:30:00,57.33,57.38,57.27,57.37,253000.0,29.078,29.1033,29.0475,29.0983,253000.0
2005-04-20 15:35:00,57.37,57.41,57.19,57.19,261400.0,29.0983,29.1186,29.007,29.007,261400.0
2005-04-20 15:40:00,57.19,57.25,57.08,57.13,368700.0,29.007,29.0374,28.9512,28.9765,368700.0
2005-04-20 15:45:00,57.14,57.27,57.01,57.25,260200.0,28.9816,29.0475,28.9157,29.0374,260200.0
2005-04-20 15:50:00,57.25,57.34,57.23,57.25,241000.0,29.0374,29.083,29.0273,29.0374,241000.0
2005-04-20 15:55:00,57.26,57.28,57.14,57.16,390800.0,29.0425,29.0526,28.9816,28.9918,390800.0
2005-04-21 09:30:00,57.55,57.73,57.5,57.5,512200.0,29.1896,29.2809,29.1642,29.1642,512200.0
2005-04-21 09:35:00,57.5,57.61,57.39,57.6,224600.0,29.1642,29.22,29.1084,29.2149,224600.0
2005-04-21 09:40:00,57.61,57.82,57.61,57.77,275800.0,29.22,29.3265,29.22,29.3011,275800.0
2005-04-21 09:45:00,57.77,57.99,57.77,57.85,303400.0,29.3011,29.4127,29.3011,29.3417,303400.0
2005-04-21 09:50:00,57.86,57.87,57.6,57.62,261100.0,29.3468,29.3519,29.2149,29.2251,261100.0
2005-04-21 09:55:00,57.63,57.8,57.6,57.73,259600.0,29.2301,29.3164,29.2149,29.2809,259600.0
2005-04-21 10:00:00,57.73,57.79,57.65,57.72,278000.0,29.2809,29.3113,29.2403,29.2758,278000.0
2005-04-21 10:05:00,57.7,57.8,57.55,57.64,196700.0,29.2656,29.3164,29.1896,29.2352,196700.0
2005-04-21 10:10:00,57.64,57.66,57.45,57.62,217100.0,29.2352,29.2454,29.1388,29.2251,217100.0
2005-04-21 10:15:00,57.62,57.67,57.55,57.56,188400.0,29.2251,29.2504,29.1896,29.1946,188400.0
2005-04-21 10:20:00,57.56,57.68,57.56,57.67,183600.0,29.1946,29.2555,29.1946,29.2504,183600.0
2005-04-21 10:25:00,57.67,57.75,57.61,57.64,168000.0,29.2504,29.291,29.22,29.2352,168000.0
2005-04-21 10:30:00,57.64,57.65,57.54,57.55,278600.0,29.2352,29.2403,29.1845,29.1896,278600.0
2005-04-21 10:35:00,57.55,57.61,57.46,57.54,309800.0,29.1896,29.22,29.1439,29.1845,309800.0
2005-04-21 10:40:00,57.54,57.76,57.52,57.67,227400.0,29.1845,29.2961,29.1743,29.2504,227400.0
2005-04-21 10:45:00,57.67,57.84,57.63,57.83,229600.0,29.2504,29.3367,29.2301,29.3316,229600.0
2005-04-21 10:50:00,57.83,58.0,57.82,58.0,205200.0,29.3316,29.4178,29.3265,29.4178,205200.0
2005-04-21 10:55:00,58.0,58.07,57.93,57.97,286700.0,29.4178,29.4533,29.3823,29.4026,286700.0
2005-04-21 11:00:00,57.96,57.96,57.82,57.84,120200.0,29.3975,29.3975,29.3265,29.3367,120200.0
2005-04-21 11:05:00,57.84,57.93,57.82,57.93,92100.0,29.3367,29.3823,29.3265,29.3823,92100.0
2005-04-21 11:10:00,57.93,58.0,57.89,57.95,226500.0,29.3823,29.4178,29.362,29.3924,226500.0
2005-04-21 11:15:00,57.96,57.97,57.91,57.93,95500.0,29.3975,29.4026,29.3722,29.3823,95500.0
2005-04-21 11:20:00,57.94,58.14,57.92,58.01,248400.0,29.3874,29.4888,29.3772,29.4229,248400.0
2005-04-21 11:25:00,58.02,58.12,57.95,57.99,168400.0,29.4279,29.4787,29.3924,29.4127,168400.0
2005-04-21 11:30:00,57.98,58.1,57.92,57.93,154600.0,29.4077,29.4685,29.3772,29.3823,154600.0
2005-04-21 11:35:00,57.92,57.92,57.74,57.85,249000.0,29.3772,29.3772,29.2859,29.3417,249000.0
2005-04-21 11:40:00,57.83,57.9,57.78,57.89,184500.0,29.3316,29.3671,29.3062,29.362,184500.0
2005-04-21 11:45:00,57.9,58.0,57.89,57.91,121800.0,29.3671,29.4178,29.362,29.3722,121800.0
2005-04-21 11:50:00,57.9,57.95,57.81,57.89,97900.0,29.3671,29.3924,29.3214,29.362,97900.0
2005-04-21 11:55:00,57.87,57.9,57.83,57.85,58900.0,29.3519,29.3671,29.3316,29.3417,58900.0
2005-04-21 12:00:00,57.83,58.1,57.83,58.01,211300.0,29.3316,29.4685,29.3316,29.4229,211300.0
2005-04-21 12:05:00,58.01,58.11,57.99,58.06,113300.0,29.4229,29.4736,29.4127,29.4482,113300.0
2005-04-21 12:10:00,58.06,58.12,57.99,58.09,140900.0,29.4482,29.4787,29.4127,29.4635,140900.0
2005-04-21 12:15:00,58.1,58.13,58.03,58.11,144200.0,29.4685,29.4837,29.433,29.4736,144200.0
2005-04-21 12:20:00,58.11,58.17,58.11,58.17,166000.0,29.4736,29.504,29.4736,29.504,166000.0
2005-04-21 12:25:00,58.16,58.2,58.12,58.2,99600.0,29.499,29.5192,29.4787,29.5192,99600.0
2005-04-21 12:30:00,58.2,58.24,58.15,58.19,105900.0,29.5192,29.5395,29.4939,29.5142,105900.0
2005-04-21 12:35:00,58.15,58.21,58.14,58.19,80500.0,29.4939,29.5243,29.4888,29.5142,80500.0
2005-04-21 12:40:00,58.19,58.2,58.14,58.14,98000.0,29.5142,29.5192,29.4888,29.4888,98000.0
2005-04-21 12:45:00,58.15,58.22,58.14,58.22,73800.0,29.4939,29.5294,29.4888,29.5294,73800.0
2005-04-21 12:50:00,58.22,58.22,58.12,58.13,109900.0,29.5294,29.5294,29.4787,29.4837,109900.0
2005-04-21 12:55:00,58.13,58.22,58.13,58.14,116600.0,29.4837,29.5294,29.4837,29.4888,116600.0
2005-04-21 13:00:00,58.14,58.18,58.12,58.18,67900.0,29.4888,29.5091,29.4787,29.5091,67900.0
2005-04-21 13:05:00,58.19,58.23,58.15,58.22,68100.0,29.5142,29.5345,29.4939,29.5294,68100.0
2005-04-21 13:10:00,58.21,58.3,58.21,58.27,73800.0,29.5243,29.57,29.5243,29.5547,73800.0
2005-04-21 13:15:00,58.27,58.35,58.24,58.32,99300.0,29.5547,29.5953,29.5395,29.5801,99300.0
2005-04-21 13:20:00,58.32,58.35,58.3,58.32,80800.0,29.5801,29.5953,29.57,29.5801,80800.0
2005-04-21 13:25:00,58.32,58.4,58.31,58.4,62300.0,29.5801,29.6207,29.575,29.6207,62300.0
2005-04-21 13:30:00,58.4,58.4,58.34,58.36,79900.0,29.6207,29.6207,29.5903,29.6004,79900.0
2005-04-21 13:35:00,58.36,58.48,58.36,58.46,125800.0,29.6004,29.6613,29.6004,29.6511,125800.0
2005-04-21 13:40:00,58.45,58.49,58.43,58.44,109000.0,29.646,29.6663,29.6359,29.641,109000.0
2005-04-21 13:45:00,58.44,58.49,58.4,58.44,201100.0,29.641,29.6663,29.6207,29.641,201100.0
2005-04-21 13:50:00,58.44,58.47,58.33,58.41,99600.0,29.641,29.6562,29.5852,29.6258,99600.0
2005-04-21 13:55:00,58.4,58.5,58.36,58.43,114800.0,29.6207,29.6714,29.6004,29.6359,114800.0
2005-04-21 14:00:00,58.44,58.47,58.36,58.45,106900.0,29.641,29.6562,29.6004,29.646,106900.0
2005-04-21 14:05:00,58.47,58.47,58.36,58.39,112100.0,29.6562,29.6562,29.6004,29.6156,112100.0
2005-04-21 14:10:00,58.39,58.43,58.37,58.43,130800.0,29.6156,29.6359,29.6055,29.6359,130800.0
2005-04-21 14:15:00,58.42,58.51,58.41,58.49,219800.0,29.6308,29.6765,29.6258,29.6663,219800.0
2005-04-21 14:20:00,58.5,58.55,58.45,58.52,275800.0,29.6714,29.6968,29.646,29.6815,275800.0
2005-04-21 14:25:00,58.48,58.6,58.45,58.6,143300.0,29.6613,29.7221,29.646,29.7221,143300.0
2005-04-21 14:30:00,58.6,58.64,58.56,58.57,195900.0,29.7221,29.7424,29.7018,29.7069,195900.0
2005-04-21 14:35:00,58.57,58.69,58.57,58.67,223200.0,29.7069,29.7678,29.7069,29.7576,223200.0
2005-04-21 14:40:00,58.65,58.69,58.58,58.59,142800.0,29.7475,29.7678,29.712,29.7171,142800.0
2005-04-21 14:45:00,58.57,58.6,58.42,58.54,145400.0,29.7069,29.7221,29.6308,29.6917,145400.0
2005-04-21 14:50:00,58.54,58.59,58.46,58.59,152900.0,29.6917,29.7171,29.6511,29.7171,152900.0
2005-04-21 14:55:00,58.59,58.7,58.59,58.68,201400.0,29.7171,29.7728,29.7171,29.7627,201400.0
2005-04-21 15:00:00,58.68,58.72,58.63,58.64,135600.0,29.7627,29.783,29.7373,29.7424,135600.0
2005-04-21 15:05:00,58.65,58.75,58.63,58.71,158800.0,29.7475,29.7982,29.7373,29.7779,158800.0
2005-04-21 15:10:00,58.71,58.8,58.69,58.75,145200.0,29.7779,29.8236,29.7678,29.7982,145200.0
2005-04-21 15:15:00,58.75,58.9,58.74,58.84,220600.0,29.7982,29.8743,29.7931,29.8439,220600.0
2005-04-21 15:20:00,58.87,58.9,58.73,58.75,160900.0,29.8591,29.8743,29.7881,29.7982,160900.0
2005-04-21 15:25:00,58.77,58.84,58.73,58.82,188600.0,29.8084,29.8439,29.7881,29.8337,188600.0
2005-04-21 15:30:00,58.82,58.9,58.78,58.84,228500.0,29.8337,29.8743,29.8134,29.8439,228500.0
2005-04-21 15:35:00,58.85,58.89,58.82,58.85,189300.0,29.8489,29.8692,29.8337,29.8489,189300.0
2005-04-21 15:40:00,58.85,58.94,58.84,58.89,337700.0,29.8489,29.8946,29.8439,29.8692,337700.0
2005-04-21 15:45:00,58.89,59.05,58.88,59.05,354500.0,29.8692,29.9504,29.8641,29.9504,354500.0
2005-04-21 15:50:00,59.05,59.14,58.96,59.07,387700.0,29.9504,29.996,29.9047,29.9605,387700.0
2005-04-21 15:55:00,59.07,59.3,59.05,59.27,775400.0,29.9605,30.0772,29.9504,30.062,775400.0
2005-04-22 09:30:00,59.08,59.3,59.08,59.16,485400.0,29.9656,30.0772,29.9656,30.0062,485400.0
2005-04-22 09:35:00,59.15,59.17,58.95,59.01,369400.0,30.0011,30.0112,29.8996,29.9301,369400.0
2005-04-22 09:40:00,59.01,59.02,58.82,58.88,191300.0,29.9301,29.9352,29.8337,29.8641,191300.0
2005-04-22 09:45:00,58.88,59.03,58.84,58.99,257700.0,29.8641,29.9402,29.8439,29.9199,257700.0
2005-04-22 09:50:00,59.0,59.25,59.0,59.15,295000.0,29.925,30.0518,29.925,30.0011,295000.0
2005-04-22 09:55:00,59.16,59.25,59.12,59.16,224200.0,30.0062,30.0518,29.9859,30.0062,224200.0
2005-04-22 10:00:00,59.16,59.41,59.15,59.26,391000.0,30.0062,30.133,30.0011,30.0569,391000.0
2005-04-22 10:05:00,59.25,59.42,59.24,59.24,228900.0,30.0518,30.138,30.0467,30.0467,228900.0
2005-04-22 10:10:00,59.25,59.35,59.24,59.3,151900.0,30.0518,30.1025,30.0467,30.0772,151900.0
2005-04-22 10:15:00,59.33,59.45,59.31,59.37,238600.0,30.0924,30.1532,30.0822,30.1127,238600.0
2005-04-22 10:20:00,59.36,59.38,59.28,59.36,204100.0,30.1076,30.1177,30.067,30.1076,204100.0
2005-04-22 10:25:00,59.37,59.38,59.3,59.37,165100.0,30.1127,30.1177,30.0772,30.1127,165100.0
2005-04-22 10:30:00,59.37,59.37,59.3,59.3,99000.0,30.1127,30.1127,30.0772,30.0772,99000.0
2005-04-22 10:35:00,59.31,59.35,59.28,59.3,133700.0,30.0822,30.1025,30.067,30.0772,133700.0
2005-04-22 10:40:00,59.29,59.31,59.17,59.19,186200.0,30.0721,30.0822,30.0112,30.0214,186200.0
2005-04-22 10:45:00,59.18,59.23,59.07,59.2,251700.0,30.0163,30.0417,29.9605,30.0264,251700.0
2005-04-22 10:50:00,59.2,59.24,59.14,59.2,130000.0,30.0264,30.0467,29.996,30.0264,130000.0
2005-04-22 10:55:00,59.2,59.32,59.19,59.32,107000.0,30.0264,30.0873,30.0214,30.0873,107000.0
2005-04-22 11:00:00,59.32,59.4,59.31,59.4,120100.0,30.0873,30.1279,30.0822,30.1279,120100.0
2005-04-22 11:05:00,59.4,59.41,59.33,59.37,109400.0,30.1279,30.133,30.0924,30.1127,109400.0
2005-04-22 11:10:00,59.37,59.43,59.29,59.36,84400.0,30.1127,30.1431,30.0721,30.1076,84400.0
2005-04-22 11:15:00,59.36,59.49,59.35,59.43,209100.0,30.1076,30.1735,30.1025,30.1431,209100.0
2005-04-22 11:20:00,59.44,59.55,59.44,59.54,278600.0,30.1482,30.204,30.1482,30.1989,278600.0
2005-04-22 11:25:00,59.55,59.7,59.54,59.55,239600.0,30.204,30.28,30.1989,30.204,239600.0
2005-04-22 11:30:00,59.56,59.63,59.52,59.62,172400.0,30.209,30.2445,30.1888,30.2395,172400.0
2005-04-22 11:35:00,59.61,59.68,59.59,59.65,142600.0,30.2344,30.2699,30.2243,30.2547,142600.0
2005-04-22 11:40:00,59.65,59.69,59.61,59.68,103300.0,30.2547,30.275,30.2344,30.2699,103300.0
2005-04-22 11:45:00,59.68,59.83,59.67,59.8,213000.0,30.2699,30.346,30.2648,30.3308,213000.0
2005-04-22 11:50:00,59.8,59.95,59.79,59.91,289000.0,30.3308,30.4069,30.3257,30.3866,289000.0
2005-04-22 11:55:00,59.91,59.93,59.82,59.89,140200.0,30.3866,30.3967,30.3409,30.3764,140200.0
2005-04-22 12:00:00,59.9,59.95,59.81,59.81,141500.0,30.3815,30.4069,30.3358,30.3358,141500.0
2005-04-22 12:05:00,59.82,59.86,59.77,59.78,207500.0,30.3409,30.3612,30.3156,30.3206,207500.0
2005-04-22 12:10:00,59.76,59.83,59.71,59.75,171400.0,30.3105,30.346,30.2851,30.3054,171400.0
2005-04-22 12:15:00,59.75,59.78,59.7,59.73,126500.0,30.3054,30.3206,30.28,30.2953,126500.0
2005-04-22 12:20:00,59.72,59.73,59.64,59.65,119300.0,30.2902,30.2953,30.2496,30.2547,119300.0
2005-04-22 12:25:00,59.64,59.66,59.55,59.59,79000.0,30.2496,30.2598,30.204,30.2243,79000.0
2005-04-22 12:30:00,59.59,59.72,59.58,59.68,188300.0,30.2243,30.2902,30.2192,30.2699,188300.0
2005-04-22 12:35:00,59.68,59.68,59.56,59.57,111200.0,30.2699,30.2699,30.209,30.2141,111200.0
2005-04-22 12:40:00,59.56,59.69,59.55,59.64,116100.0,30.209,30.275,30.204,30.2496,116100.0
2005-04-22 12:45:00,59.64,59.73,59.63,59.73,54700.0,30.2496,30.2953,30.2445,30.2953,54700.0
2005-04-22 12:50:00,59.72,59.86,59.72,59.76,157200.0,30.2902,30.3612,30.2902,30.3105,157200.0
2005-04-22 12:55:00,59.75,59.8,59.67,59.8,87400.0,30.3054,30.3308,30.2648,30.3308,87400.0
2005-04-22 13:00:00,59.8,59.85,59.75,59.78,97700.0,30.3308,30.3561,30.3054,30.3206,97700.0
2005-04-22 13:05:00,59.78,59.78,59.66,59.68,96000.0,30.3206,30.3206,30.2598,30.2699,96000.0
2005-04-22 13:10:00,59.68,59.73,59.63,59.65,108100.0,30.2699,30.2953,30.2445,30.2547,108100.0
2005-04-22 13:15:00,59.67,59.67,59.6,59.62,90700.0,30.2648,30.2648,30.2293,30.2395,90700.0
2005-04-22 13:20:00,59.62,59.7,59.62,59.64,78200.0,30.2395,30.28,30.2395,30.2496,78200.0
2005-04-22 13:25:00,59.64,59.66,59.56,59.56,143200.0,30.2496,30.2598,30.209,30.209,143200.0
2005-04-22 13:30:00,59.57,59.64,59.54,59.63,89200.0,30.2141,30.2496,30.1989,30.2445,89200.0
2005-04-22 13:35:00,59.62,59.77,59.62,59.7,61300.0,30.2395,30.3156,30.2395,30.28,61300.0
2005-04-22 13:40:00,59.7,59.71,59.6,59.66,105900.0,30.28,30.2851,30.2293,30.2598,105900.0
2005-04-22 13:45:00,59.64,59.67,59.6,59.6,88600.0,30.2496,30.2648,30.2293,30.2293,88600.0
2005-04-22 13:50:00,59.62,59.64,59.58,59.58,73300.0,30.2395,30.2496,30.2192,30.2192,73300.0
2005-04-22 13:55:00,59.58,59.71,59.57,59.65,124900.0,30.2192,30.2851,30.2141,30.2547,124900.0
2005-04-22 14:00:00,59.64,59.64,59.58,59.61,87800.0,30.2496,30.2496,30.2192,30.2344,87800.0
2005-04-22 14:05:00,59.61,59.64,59.6,59.6,81900.0,30.2344,30.2496,30.2293,30.2293,81900.0
2005-04-22 14:10:00,59.61,59.69,59.61,59.64,103600.0,30.2344,30.275,30.2344,30.2496,103600.0
2005-04-22 14:15:00,59.65,59.66,59.56,59.59,94100.0,30.2547,30.2598,30.209,30.2243,94100.0
2005-04-22 14:20:00,59.6,59.61,59.49,59.56,181400.0,30.2293,30.2344,30.1735,30.209,181400.0
2005-04-22 14:25:00,59.54,59.68,59.54,59.68,151200.0,30.1989,30.2699,30.1989,30.2699,151200.0
2005-04-22 14:30:00,59.67,59.69,59.59,59.67,68000.0,30.2648,30.275,30.2243,30.2648,68000.0
2005-04-22 14:35:00,59.67,59.68,59.52,59.54,131900.0,30.2648,30.2699,30.1888,30.1989,131900.0
2005-04-22 14:40:00,59.52,59.52,59.34,59.36,172700.0,30.1888,30.1888,30.0975,30.1076,172700.0
2005-04-22 14:45:00,59.34,59.34,59.07,59.09,288400.0,30.0975,30.0975,29.9605,29.9707,288400.0
2005-04-22 14:50:00,59.1,59.25,59.1,59.21,200600.0,29.9757,30.0518,29.9757,30.0315,200600.0
2005-04-22 14:55:00,59.21,59.36,59.17,59.33,191400.0,30.0315,30.1076,30.0112,30.0924,191400.0
2005-04-22 15:00:00,59.32,59.41,59.22,59.37,166700.0,30.0873,30.133,30.0366,30.1127,166700.0
2005-04-22 15:05:00,59.37,59.39,59.24,59.25,147200.0,30.1127,30.1228,30.0467,30.0518,147200.0
2005-04-22 15:10:00,59.25,59.25,59.05,59.05,184200.0,30.0518,30.0518,29.9504,29.9504,184200.0
2005-04-22 15:15:00,59.06,59.07,58.81,58.86,274200.0,29.9554,29.9605,29.8286,29.854,274200.0
2005-04-22 15:20:00,58.87,58.94,58.75,58.79,231700.0,29.8591,29.8946,29.7982,29.8185,231700.0
2005-04-22 15:25:00,58.8,58.83,58.51,58.52,349400.0,29.8236,29.8388,29.6765,29.6815,349400.0
2005-04-22 15:30:00,58.52,58.6,58.45,58.59,473600.0,29.6815,29.7221,29.646,29.7171,473600.0
2005-04-22 15:35:00,58.59,58.89,58.47,58.88,333000.0,29.7171,29.8692,29.6562,29.8641,333000.0
2005-04-22 15:40:00,58.86,59.11,58.79,59.0,432900.0,29.854,29.9808,29.8185,29.925,432900.0
2005-04-22 15:45:00,59.01,59.04,58.71,58.88,344400.0,29.9301,29.9453,29.7779,29.8641,344400.0
2005-04-22 15:50:00,58.87,59.3,58.86,59.21,426900.0,29.8591,30.0772,29.854,30.0315,426900.0
2005-04-22 15:55:00,59.2,59.43,59.13,59.42,647000.0,30.0264,30.1431,29.9909,30.138,647000.0
2005-04-25 09:30:00,59.6,60.15,59.6,60.13,820000.0,30.2293,30.5083,30.2293,30.4981,820000.0
2005-04-25 09:35:00,60.13,60.18,60.08,60.12,357600.0,30.4981,30.5235,30.4728,30.4931,357600.0
2005-04-25 09:40:00,60.12,60.13,60.06,60.1,301900.0,30.4931,30.4981,30.4626,30.4829,301900.0
2005-04-25 09:45:00,60.09,60.23,60.08,60.19,288600.0,30.4779,30.5489,30.4728,30.5286,288600.0
2005-04-25 09:50:00,60.18,60.23,60.17,60.23,169300.0,30.5235,30.5489,30.5184,30.5489,169300.0
2005-04-25 09:55:00,60.25,60.35,60.22,60.26,265600.0,30.559,30.6097,30.5438,30.5641,265600.0
2005-04-25 10:00:00,60.27,60.3,60.11,60.11,331000.0,30.5692,30.5844,30.488,30.488,331000.0
2005-04-25 10:05:00,60.11,60.25,60.0,60.11,441000.0,30.488,30.559,30.4322,30.488,441000.0
2005-04-25 10:10:00,60.11,60.3,60.1,60.24,363900.0,30.488,30.5844,30.4829,30.5539,363900.0
2005-04-25 10:15:00,60.23,60.28,60.15,60.2,279300.0,30.5489,30.5742,30.5083,30.5337,279300.0
2005-04-25 10:20:00,60.2,60.2,60.02,60.04,451800.0,30.5337,30.5337,30.4424,30.4525,451800.0
2005-04-25 10:25:00,60.03,60.1,59.94,59.95,224100.0,30.4474,30.4829,30.4018,30.4069,224100.0
2005-04-25 10:30:00,59.95,60.18,59.91,60.16,270300.0,30.4069,30.5235,30.3866,30.5134,270300.0
2005-04-25 10:35:00,60.16,60.17,60.0,60.06,251700.0,30.5134,30.5184,30.4322,30.4626,251700.0
2005-04-25 10:40:00,60.07,60.24,60.03,60.18,164000.0,30.4677,30.5539,30.4474,30.5235,164000.0
2005-04-25 10:45:00,60.17,60.25,60.16,60.21,147300.0,30.5184,30.559,30.5134,30.5387,147300.0
2005-04-25 10:50:00,60.2,60.26,60.18,60.22,237100.0,30.5337,30.5641,30.5235,30.5438,237100.0
2005-04-25 10:55:00,60.22,60.23,60.13,60.2,119900.0,30.5438,30.5489,30.4981,30.5337,119900.0
2005-04-25 11:00:00,60.18,60.21,60.15,60.18,120100.0,30.5235,30.5387,30.5083,30.5235,120100.0
2005-04-25 11:05:00,60.17,60.18,60.06,60.08,130300.0,30.5184,30.5235,30.4626,30.4728,130300.0
2005-04-25 11:10:00,60.09,60.19,60.08,60.16,130400.0,30.4779,30.5286,30.4728,30.5134,130400.0
2005-04-25 11:15:00,60.16,60.25,60.16,60.23,195700.0,30.5134,30.559,30.5134,30.5489,195700.0
2005-04-25 11:20:00,60.24,60.3,60.2,60.24,149000.0,30.5539,30.5844,30.5337,30.5539,149000.0
2005-04-25 11:25:00,60.25,60.29,60.2,60.27,77100.0,30.559,30.5793,30.5337,30.5692,77100.0
2005-04-25 11:30:00,60.27,60.29,60.23,60.28,119000.0,30.5692,30.5793,30.5489,30.5742,119000.0
2005-04-25 11:35:00,60.28,60.29,60.24,60.27,96600.0,30.5742,30.5793,30.5539,30.5692,96600.0
2005-04-25 11:40:00,60.27,60.3,60.24,60.3,122600.0,30.5692,30.5844,30.5539,30.5844,122600.0
2005-04-25 11:45:00,60.3,60.36,60.29,60.36,180700.0,30.5844,30.6148,30.5793,30.6148,180700.0
2005-04-25 11:50:00,60.36,60.4,60.34,60.35,144100.0,30.6148,30.6351,30.6047,30.6097,144100.0
2005-04-25 11:55:00,60.36,60.43,60.35,60.39,154200.0,30.6148,30.6503,30.6097,30.63,154200.0
2005-04-25 12:00:00,60.39,60.44,60.39,60.41,77100.0,30.63,30.6554,30.63,30.6402,77100.0
2005-04-25 12:05:00,60.42,60.47,60.41,60.45,170200.0,30.6452,30.6706,30.6402,30.6605,170200.0
2005-04-25 12:10:00,60.46,60.46,60.38,60.39,110700.0,30.6655,30.6655,30.6249,30.63,110700.0
2005-04-25 12:15:00,60.38,60.43,60.37,60.42,100200.0,30.6249,30.6503,30.6199,30.6452,100200.0
2005-04-25 12:20:00,60.43,60.43,60.36,60.38,78400.0,30.6503,30.6503,30.6148,30.6249,78400.0
2005-04-25 12:25:00,60.38,60.38,60.18,60.2,224400.0,30.6249,30.6249,30.5235,30.5337,224400.0
2005-04-25 12:30:00,60.21,60.23,60.15,60.17,123800.0,30.5387,30.5489,30.5083,30.5184,123800.0
2005-04-25 12:35:00,60.16,60.21,60.12,60.2,112000.0,30.5134,30.5387,30.4931,30.5337,112000.0
2005-04-25 12:40:00,60.2,60.26,60.17,60.21,148400.0,30.5337,30.5641,30.5184,30.5387,148400.0
2005-04-25 12:45:00,60.22,60.23,60.12,60.18,102900.0,30.5438,30.5489,30.4931,30.5235,102900.0
2005-04-25 12:50:00,60.18,60.26,60.17,60.25,76200.0,30.5235,30.5641,30.5184,30.559,76200.0
2005-04-25 12:55:00,60.25,60.28,60.18,60.19,62200.0,30.559,30.5742,30.5235,30.5286,62200.0
2005-04-25 13:00:00,60.19,60.2,60.1,60.2,128500.0,30.5286,30.5337,30.4829,30.5337,128500.0
2005-04-25 13:05:00,60.2,60.22,60.17,60.21,34200.0,30.5337,30.5438,30.5184,30.5387,34200.0
2005-04-25 13:10:00,60.2,60.22,60.1,60.11,96900.0,30.5337,30.5438,30.4829,30.488,96900.0
2005-04-25 13:15:00,60.11,60.19,60.09,60.15,62500.0,30.488,30.5286,30.4779,30.5083,62500.0
2005-04-25 13:20:00,60.14,60.14,60.1,60.12,54200.0,30.5032,30.5032,30.4829,30.4931,54200.0
2005-04-25 13:25:00,60.12,60.13,60.08,60.11,117300.0,30.4931,30.4981,30.4728,30.488,117300.0
2005-04-25 13:30:00,60.11,60.2,60.1,60.13,168400.0,30.488,30.5337,30.4829,30.4981,168400.0
2005-04-25 13:35:00,60.13,60.15,60.1,60.1,115500.0,30.4981,30.5083,30.4829,30.4829,115500.0
2005-04-25 13:40:00,60.1,60.23,60.1,60.2,102700.0,30.4829,30.5489,30.4829,30.5337,102700.0
2005-04-25 13:45:00,60.21,60.24,60.05,60.09,139200.0,30.5387,30.5539,30.4576,30.4779,139200.0
2005-04-25 13:50:00,60.09,60.15,60.07,60.12,87900.0,30.4779,30.5083,30.4677,30.4931,87900.0
2005-04-25 13:55:00,60.12,60.14,60.07,60.09,93500.0,30.4931,30.5032,30.4677,30.4779,93500.0
2005-04-25 14:00:00,60.07,60.11,60.06,60.11,78500.0,30.4677,30.488,30.4626,30.488,78500.0
2005-04-25 14:05:00,60.11,60.15,60.07,60.13,75100.0,30.488,30.5083,30.4677,30.4981,75100.0
2005-04-25 14:10:00,60.14,60.2,60.13,60.16,134600.0,30.5032,30.5337,30.4981,30.5134,134600.0
2005-04-25 14:15:00,60.15,60.22,60.11,60.13,92200.0,30.5083,30.5438,30.488,30.4981,92200.0
2005-04-25 14:20:00,60.13,60.17,60.07,60.11,85000.0,30.4981,30.5184,30.4677,30.488,85000.0
2005-04-25 14:25:00,60.11,60.15,59.98,60.0,156400.0,30.488,30.5083,30.4221,30.4322,156400.0
2005-04-25 14:30:00,60.0,60.0,59.93,59.94,122800.0,30.4322,30.4322,30.3967,30.4018,122800.0
2005-04-25 14:35:00,59.93,59.93,59.75,59.84,153300.0,30.3967,30.3967,30.3054,30.3511,153300.0
2005-04-25 14:40:00,59.84,60.04,59.82,60.0,186200.0,30.3511,30.4525,30.3409,30.4322,186200.0
2005-04-25 14:45:00,60.0,60.03,59.88,59.92,185100.0,30.4322,30.4474,30.3713,30.3916,185100.0
2005-04-25 14:50:00,59.92,59.94,59.85,59.92,92900.0,30.3916,30.4018,30.3561,30.3916,92900.0
2005-04-25 14:55:00,59.93,59.97,59.84,59.84,128000.0,30.3967,30.417,30.3511,30.3511,128000.0
2005-04-25 15:00:00,59.84,59.85,59.75,59.78,228500.0,30.3511,30.3561,30.3054,30.3206,228500.0
2005-04-25 15:05:00,59.78,59.82,59.74,59.76,109300.0,30.3206,30.3409,30.3003,30.3105,109300.0
2005-04-25 15:10:00,59.77,59.79,59.7,59.75,138400.0,30.3156,30.3257,30.28,30.3054,138400.0
2005-04-25 15:15:00,59.73,59.76,59.64,59.71,148800.0,30.2953,30.3105,30.2496,30.2851,148800.0
2005-04-25 15:20:00,59.69,59.77,59.69,59.74,111700.0,30.275,30.3156,30.275,30.3003,111700.0
2005-04-25 15:25:00,59.74,59.79,59.72,59.79,108300.0,30.3003,30.3257,30.2902,30.3257,108300.0
2005-04-25 15:30:00,59.79,59.96,59.78,59.96,204900.0,30.3257,30.4119,30.3206,30.4119,204900.0
2005-04-25 15:35:00,59.97,59.97,59.84,59.86,147800.0,30.417,30.417,30.3511,30.3612,147800.0
2005-04-25 15:40:00,59.85,60.0,59.85,59.98,205500.0,30.3561,30.4322,30.3561,30.4221,205500.0
2005-04-25 15:45:00,59.98,59.99,59.92,59.96,196200.0,30.4221,30.4271,30.3916,30.4119,196200.0
2005-04-25 15:50:00,59.96,59.97,59.92,59.96,210300.0,30.4119,30.417,30.3916,30.4119,210300.0
2005-04-25 15:55:00,59.95,59.99,59.9,59.93,275400.0,30.4069,30.4271,30.3815,30.3967,275400.0
2005-04-26 09:30:00,59.96,60.15,59.9,60.1,387700.0,30.4119,30.5083,30.3815,30.4829,387700.0
2005-04-26 09:35:00,60.1,60.11,59.81,59.82,302700.0,30.4829,30.488,30.3358,30.3409,302700.0
2005-04-26 09:40:00,59.82,59.85,59.67,59.77,325300.0,30.3409,30.3561,30.2648,30.3156,325300.0
2005-04-26 09:45:00,59.76,59.9,59.67,59.79,209900.0,30.3105,30.3815,30.2648,30.3257,209900.0
2005-04-26 09:50:00,59.79,59.85,59.7,59.84,223000.0,30.3257,30.3561,30.28,30.3511,223000.0
2005-04-26 09:55:00,59.83,59.89,59.77,59.84,130800.0,30.346,30.3764,30.3156,30.3511,130800.0
2005-04-26 10:00:00,59.85,60.04,59.85,59.91,284800.0,30.3561,30.4525,30.3561,30.3866,284800.0
2005-04-26 10:05:00,59.91,59.95,59.74,59.87,238300.0,30.3866,30.4069,30.3003,30.3663,238300.0
2005-04-26 10:10:00,59.86,59.89,59.7,59.83,147000.0,30.3612,30.3764,30.28,30.346,147000.0
2005-04-26 10:15:00,59.83,60.03,59.83,59.98,183600.0,30.346,30.4474,30.346,30.4221,183600.0
2005-04-26 10:20:00,59.96,60.16,59.95,60.11,156400.0,30.4119,30.5134,30.4069,30.488,156400.0
2005-04-26 10:25:00,60.11,60.13,60.01,60.01,181400.0,30.488,30.4981,30.4373,30.4373,181400.0
2005-04-26 10:30:00,60.01,60.1,59.97,59.98,152300.0,30.4373,30.4829,30.417,30.4221,152300.0
2005-04-26 10:35:00,59.97,60.04,59.97,59.99,131900.0,30.417,30.4525,30.417,30.4271,131900.0
2005-04-26 10:40:00,60.0,60.05,59.95,59.95,145800.0,30.4322,30.4576,30.4069,30.4069,145800.0
2005-04-26 10:45:00,59.93,60.0,59.9,59.97,115700.0,30.3967,30.4322,30.3815,30.417,115700.0
2005-04-26 10:50:00,59.97,60.07,59.95,60.05,159700.0,30.417,30.4677,30.4069,30.4576,159700.0
2005-04-26 10:55:00,60.05,60.07,60.0,60.01,142900.0,30.4576,30.4677,30.4322,30.4373,142900.0
2005-04-26 11:00:00,60.0,60.0,59.91,59.93,150300.0,30.4322,30.4322,30.3866,30.3967,150300.0
2005-04-26 11:05:00,59.93,59.99,59.92,59.95,129700.0,30.3967,30.4271,30.3916,30.4069,129700.0
2005-04-26 11:10:00,59.95,60.04,59.95,60.01,82200.0,30.4069,30.4525,30.4069,30.4373,82200.0
2005-04-26 11:15:00,60.01,60.03,59.97,59.97,72900.0,30.4373,30.4474,30.417,30.417,72900.0
2005-04-26 11:20:00,59.97,60.01,59.94,60.01,131700.0,30.417,30.4373,30.4018,30.4373,131700.0
2005-04-26 11:25:00,60.01,60.03,59.97,60.03,68000.0,30.4373,30.4474,30.417,30.4474,68000.0
2005-04-26 11:30:00,60.02,60.07,59.97,59.99,59700.0,30.4424,30.4677,30.417,30.4271,59700.0
2005-04-26 11:35:00,59.99,60.01,59.91,59.96,149500.0,30.4271,30.4373,30.3866,30.4119,149500.0
2005-04-26 11:40:00,59.95,59.99,59.94,59.98,51200.0,30.4069,30.4271,30.4018,30.4221,51200.0
2005-04-26 11:45:00,59.98,60.01,59.92,59.95,112300.0,30.4221,30.4373,30.3916,30.4069,112300.0
2005-04-26 11:50:00,59.95,60.0,59.95,59.96,71500.0,30.4069,30.4322,30.4069,30.4119,71500.0
2005-04-26 11:55:00,59.96,60.05,59.95,60.01,119000.0,30.4119,30.4576,30.4069,30.4373,119000.0
2005-04-26 12:00:00,60.0,60.06,59.97,59.97,111000.0,30.4322,30.4626,30.417,30.417,111000.0
2005-04-26 12:05:00,59.97,60.05,59.97,60.03,72400.0,30.417,30.4576,30.417,30.4474,72400.0
2005-04-26 12:10:00,60.03,60.07,60.01,60.07,74100.0,30.4474,30.4677,30.4373,30.4677,74100.0
2005-04-26 12:15:00,60.07,60.11,60.06,60.06,68700.0,30.4677,30.488,30.4626,30.4626,68700.0
2005-04-26 12:20:00,60.06,60.07,60.0,60.02,44300.0,30.4626,30.4677,30.4322,30.4424,44300.0
2005-04-26 12:25:00,60.03,60.03,60.0,60.0,64600.0,30.4474,30.4474,30.4322,30.4322,64600.0
2005-04-26 12:30:00,60.0,60.01,59.97,59.98,53100.0,30.4322,30.4373,30.417,30.4221,53100.0
2005-04-26 12:35:00,59.98,59.98,59.94,59.94,102100.0,30.4221,30.4221,30.4018,30.4018,102100.0
2005-04-26 12:40:00,59.94,60.0,59.9,59.93,97200.0,30.4018,30.4322,30.3815,30.3967,97200.0
2005-04-26 12:45:00,59.92,59.97,59.92,59.94,41300.0,30.3916,30.417,30.3916,30.4018,41300.0
2005-04-26 12:50:00,59.94,60.01,59.94,59.98,48900.0,30.4018,30.4373,30.4018,30.4221,48900.0
2005-04-26 12:55:00,59.98,60.01,59.95,59.97,35300.0,30.4221,30.4373,30.4069,30.417,35300.0
2005-04-26 13:00:00,59.98,59.98,59.85,59.86,74300.0,30.4221,30.4221,30.3561,30.3612,74300.0
2005-04-26 13:05:00,59.86,59.95,59.86,59.9,89800.0,30.3612,30.4069,30.3612,30.3815,89800.0
2005-04-26 13:10:00,59.9,60.02,59.89,60.02,71500.0,30.3815,30.4424,30.3764,30.4424,71500.0
2005-04-26 13:15:00,60.02,60.04,60.0,60.02,44200.0,30.4424,30.4525,30.4322,30.4424,44200.0
2005-04-26 13:20:00,60.02,60.03,60.0,60.0,76900.0,30.4424,30.4474,30.4322,30.4322,76900.0
2005-04-26 13:25:00,60.02,60.02,59.95,59.99,114500.0,30.4424,30.4424,30.4069,30.4271,114500.0
2005-04-26 13:30:00,59.98,60.1,59.97,60.07,155900.0,30.4221,30.4829,30.417,30.4677,155900.0
2005-04-26 13:35:00,60.07,60.08,60.01,60.01,61500.0,30.4677,30.4728,30.4373,30.4373,61500.0
2005-04-26 13:40:00,60.02,60.06,59.96,59.97,90100.0,30.4424,30.4626,30.4119,30.417,90100.0
2005-04-26 13:45:00,59.98,60.06,59.97,60.02,94800.0,30.4221,30.4626,30.417,30.4424,94800.0
2005-04-26 13:50:00,60.01,60.05,60.0,60.05,48200.0,30.4373,30.4576,30.4322,30.4576,48200.0
2005-04-26 13:55:00,60.05,60.11,60.05,60.1,83900.0,30.4576,30.488,30.4576,30.4829,83900.0
2005-04-26 14:00:00,60.08,60.11,60.03,60.05,104300.0,30.4728,30.488,30.4474,30.4576,104300.0
2005-04-26 14:05:00,60.05,60.09,60.01,60.02,90800.0,30.4576,30.4779,30.4373,30.4424,90800.0
2005-04-26 14:10:00,60.02,60.06,60.01,60.01,52600.0,30.4424,30.4626,30.4373,30.4373,52600.0
2005-04-26 14:15:00,60.01,60.02,59.93,60.01,164500.0,30.4373,30.4424,30.3967,30.4373,164500.0
2005-04-26 14:20:00,60.01,60.04,59.93,59.96,119500.0,30.4373,30.4525,30.3967,30.4119,119500.0
2005-04-26 14:25:00,59.97,60.0,59.94,59.99,94200.0,30.417,30.4322,30.4018,30.4271,94200.0
2005-04-26 14:30:00,59.98,59.99,59.9,59.9,111600.0,30.4221,30.4271,30.3815,30.3815,111600.0
2005-04-26 14:35:00,59.91,59.94,59.87,59.87,172400.0,30.3866,30.4018,30.3663,30.3663,172400.0
2005-04-26 14:40:00,59.88,59.9,59.86,59.88,134100.0,30.3713,30.3815,30.3612,30.3713,134100.0
2005-04-26 14:45:00,59.88,59.92,59.8,59.81,299400.0,30.3713,30.3916,30.3308,30.3358,299400.0
2005-04-26 14:50:00,59.81,59.83,59.76,59.76,132800.0,30.3358,30.346,30.3105,30.3105,132800.0
2005-04-26 14:55:00,59.77,59.81,59.66,59.7,120000.0,30.3156,30.3358,30.2598,30.28,120000.0
2005-04-26 15:00:00,59.69,59.76,59.63,59.63,173000.0,30.275,30.3105,30.2445,30.2445,173000.0
2005-04-26 15:05:00,59.64,59.8,59.63,59.79,130600.0,30.2496,30.3308,30.2445,30.3257,130600.0
2005-04-26 15:10:00,59.79,59.85,59.73,59.78,131700.0,30.3257,30.3561,30.2953,30.3206,131700.0
2005-04-26 15:15:00,59.78,59.78,59.65,59.66,132700.0,30.3206,30.3206,30.2547,30.2598,132700.0
2005-04-26 15:20:00,59.66,59.85,59.65,59.81,162100.0,30.2598,30.3561,30.2547,30.3358,162100.0
2005-04-26 15:25:00,59.82,59.91,59.77,59.83,186100.0,30.3409,30.3866,30.3156,30.346,186100.0
2005-04-26 15:30:00,59.83,59.87,59.75,59.75,93900.0,30.346,30.3663,30.3054,30.3054,93900.0
2005-04-26 15:35:00,59.75,59.82,59.72,59.75,125400.0,30.3054,30.3409,30.2902,30.3054,125400.0
2005-04-26 15:40:00,59.75,59.75,59.5,59.59,335200.0,30.3054,30.3054,30.1786,30.2243,335200.0
2005-04-26 15:45:00,59.58,59.59,59.54,59.56,172400.0,30.2192,30.2243,30.1989,30.209,172400.0
2005-04-26 15:50:00,59.56,59.56,59.39,59.43,317000.0,30.209,30.209,30.1228,30.1431,317000.0
2005-04-26 15:55:00,59.42,59.44,59.3,59.3,462600.0,30.138,30.1482,30.0772,30.0772,462600.0
2005-04-27 09:30:00,59.25,59.26,59.13,59.17,348500.0,30.0518,30.0569,29.9909,30.0112,348500.0
2005-04-27 09:35:00,59.17,59.17,59.0,59.0,205200.0,30.0112,30.0112,29.925,29.925,205200.0
2005-04-27 09:40:00,59.0,59.05,58.79,58.8,323600.0,29.925,29.9504,29.8185,29.8236,323600.0
2005-04-27 09:45:00,58.82,58.96,58.79,58.95,304900.0,29.8337,29.9047,29.8185,29.8996,304900.0
2005-04-27 09:50:00,58.97,58.99,58.76,58.8,269200.0,29.9098,29.9199,29.8033,29.8236,269200.0
2005-04-27 09:55:00,58.81,59.05,58.77,58.84,145600.0,29.8286,29.9504,29.8084,29.8439,145600.0
2005-04-27 10:00:00,58.85,58.9,58.76,58.9,205900.0,29.8489,29.8743,29.8033,29.8743,205900.0
2005-04-27 10:05:00,58.9,59.0,58.84,58.94,181800.0,29.8743,29.925,29.8439,29.8946,181800.0
2005-04-27 10:10:00,58.93,59.05,58.89,58.92,171800.0,29.8895,29.9504,29.8692,29.8844,171800.0
2005-04-27 10:15:00,58.92,59.01,58.89,58.92,171500.0,29.8844,29.9301,29.8692,29.8844,171500.0
2005-04-27 10:20:00,58.93,58.98,58.85,58.92,167800.0,29.8895,29.9149,29.8489,29.8844,167800.0
2005-04-27 10:25:00,58.93,58.95,58.89,58.9,75900.0,29.8895,29.8996,29.8692,29.8743,75900.0
2005-04-27 10:30:00,58.88,58.91,58.55,58.56,517400.0,29.8641,29.8794,29.6968,29.7018,517400.0
2005-04-27 10:35:00,58.58,58.58,58.45,58.45,643900.0,29.712,29.712,29.646,29.646,643900.0
2005-04-27 10:40:00,58.5,58.55,58.46,58.51,267500.0,29.6714,29.6968,29.6511,29.6765,267500.0
2005-04-27 10:45:00,58.5,58.58,58.46,58.52,283300.0,29.6714,29.712,29.6511,29.6815,283300.0
2005-04-27 10:50:00,58.5,58.54,58.35,58.37,276100.0,29.6714,29.6917,29.5953,29.6055,276100.0
2005-04-27 10:55:00,58.37,58.41,58.26,58.27,237800.0,29.6055,29.6258,29.5497,29.5547,237800.0
2005-04-27 11:00:00,58.28,58.31,58.1,58.14,326100.0,29.5598,29.575,29.4685,29.4888,326100.0
2005-04-27 11:05:00,58.16,58.19,58.14,58.17,201300.0,29.499,29.5142,29.4888,29.504,201300.0
2005-04-27 11:10:00,58.18,58.31,58.18,58.26,227700.0,29.5091,29.575,29.5091,29.5497,227700.0
2005-04-27 11:15:00,58.24,58.33,58.22,58.33,229200.0,29.5395,29.5852,29.5294,29.5852,229200.0
2005-04-27 11:20:00,58.32,58.39,58.27,58.37,291700.0,29.5801,29.6156,29.5547,29.6055,291700.0
2005-04-27 11:25:00,58.36,58.5,58.36,58.5,396300.0,29.6004,29.6714,29.6004,29.6714,396300.0
2005-04-27 11:30:00,58.5,58.7,58.49,58.67,341000.0,29.6714,29.7728,29.6663,29.7576,341000.0
2005-04-27 11:35:00,58.67,58.81,58.58,58.63,482700.0,29.7576,29.8286,29.712,29.7373,482700.0
2005-04-27 11:40:00,58.62,58.63,58.5,58.51,225100.0,29.7323,29.7373,29.6714,29.6765,225100.0
2005-04-27 11:45:00,58.5,58.59,58.46,58.55,224400.0,29.6714,29.7171,29.6511,29.6968,224400.0
2005-04-27 11:50:00,58.55,58.55,58.45,58.45,138000.0,29.6968,29.6968,29.646,29.646,138000.0
2005-04-27 11:55:00,58.45,58.5,58.42,58.48,204000.0,29.646,29.6714,29.6308,29.6613,204000.0
2005-04-27 12:00:00,58.48,58.75,58.47,58.74,377900.0,29.6613,29.7982,29.6562,29.7931,377900.0
2005-04-27 12:05:00,58.74,58.8,58.7,58.7,255800.0,29.7931,29.8236,29.7728,29.7728,255800.0
2005-04-27 12:10:00,58.7,58.74,58.65,58.67,119700.0,29.7728,29.7931,29.7475,29.7576,119700.0
2005-04-27 12:15:00,58.67,58.68,58.6,58.62,136200.0,29.7576,29.7627,29.7221,29.7323,136200.0
2005-04-27 12:20:00,58.62,58.65,58.59,58.64,113700.0,29.7323,29.7475,29.7171,29.7424,113700.0
2005-04-27 12:25:00,58.65,58.65,58.59,58.63,105300.0,29.7475,29.7475,29.7171,29.7373,105300.0
2005-04-27 12:30:00,58.62,58.81,58.62,58.79,216700.0,29.7323,29.8286,29.7323,29.8185,216700.0
2005-04-27 12:35:00,58.79,58.81,58.75,58.79,107400.0,29.8185,29.8286,29.7982,29.8185,107400.0
2005-04-27 12:40:00,58.81,58.85,58.78,58.84,107600.0,29.8286,29.8489,29.8134,29.8439,107600.0
2005-04-27 12:45:00,58.84,58.97,58.84,58.86,135300.0,29.8439,29.9098,29.8439,29.854,135300.0
2005-04-27 12:50:00,58.86,58.9,58.84,58.87,67800.0,29.854,29.8743,29.8439,29.8591,67800.0
2005-04-27 12:55:00,58.85,58.88,58.81,58.82,69800.0,29.8489,29.8641,29.8286,29.8337,69800.0
2005-04-27 13:00:00,58.82,58.89,58.8,58.89,75600.0,29.8337,29.8692,29.8236,29.8692,75600.0
2005-04-27 13:05:00,58.88,59.0,58.88,59.0,118200.0,29.8641,29.925,29.8641,29.925,118200.0
2005-04-27 13:10:00,59.0,59.4,58.98,59.39,452900.0,29.925,30.1279,29.9149,30.1228,452900.0
2005-04-27 13:15:00,59.41,59.44,59.34,59.39,332400.0,30.133,30.1482,30.0975,30.1228,332400.0
2005-04-27 13:20:00,59.4,59.45,59.24,59.31,233900.0,30.1279,30.1532,30.0467,30.0822,233900.0
2005-04-27 13:25:00,59.31,59.37,59.3,59.35,173800.0,30.0822,30.1127,30.0772,30.1025,173800.0
2005-04-27 13:30:00,59.35,59.38,59.3,59.35,203000.0,30.1025,30.1177,30.0772,30.1025,203000.0
2005-04-27 13:35:00,59.35,59.36,59.22,59.22,138700.0,30.1025,30.1076,30.0366,30.0366,138700.0
2005-04-27 13:40:00,59.2,59.21,59.05,59.15,131000.0,30.0264,30.0315,29.9504,30.0011,131000.0
2005-04-27 13:45:00,59.15,59.21,59.13,59.15,88500.0,30.0011,30.0315,29.9909,30.0011,88500.0
2005-04-27 13:50:00,59.14,59.34,59.11,59.34,154800.0,29.996,30.0975,29.9808,30.0975,154800.0
2005-04-27 13:55:00,59.32,59.34,59.25,59.25,79500.0,30.0873,30.0975,30.0518,30.0518,79500.0
2005-04-27 14:00:00,59.25,59.26,59.12,59.14,149400.0,30.0518,30.0569,29.9859,29.996,149400.0
2005-04-27 14:05:00,59.14,59.18,59.09,59.12,107300.0,29.996,30.0163,29.9707,29.9859,107300.0
2005-04-27 14:10:00,59.11,59.11,58.97,58.99,161800.0,29.9808,29.9808,29.9098,29.9199,161800.0
2005-04-27 14:15:00,58.99,59.04,58.82,58.86,207900.0,29.9199,29.9453,29.8337,29.854,207900.0
2005-04-27 14:20:00,58.92,58.99,58.91,58.99,158200.0,29.8844,29.9199,29.8794,29.9199,158200.0
2005-04-27 14:25:00,58.99,59.09,58.86,58.86,206100.0,29.9199,29.9707,29.854,29.854,206100.0
2005-04-27 14:30:00,58.85,58.92,58.83,58.88,204300.0,29.8489,29.8844,29.8388,29.8641,204300.0
2005-04-27 14:35:00,58.88,58.89,58.71,58.73,172300.0,29.8641,29.8692,29.7779,29.7881,172300.0
2005-04-27 14:40:00,58.73,58.74,58.49,58.51,353400.0,29.7881,29.7931,29.6663,29.6765,353400.0
2005-04-27 14:45:00,58.48,58.6,58.43,58.56,298100.0,29.6613,29.7221,29.6359,29.7018,298100.0
2005-04-27 14:50:00,58.57,58.7,58.48,58.5,285800.0,29.7069,29.7728,29.6613,29.6714,285800.0
2005-04-27 14:55:00,58.49,58.6,58.46,58.59,350400.0,29.6663,29.7221,29.6511,29.7171,350400.0
2005-04-27 15:00:00,58.59,59.0,58.59,58.66,304200.0,29.7171,29.925,29.7171,29.7526,304200.0
2005-04-27 15:05:00,58.65,58.66,58.56,58.58,142000.0,29.7475,29.7526,29.7018,29.712,142000.0
2005-04-27 15:10:00,58.59,59.05,58.54,58.58,238300.0,29.7171,29.9504,29.6917,29.712,238300.0
2005-04-27 15:15:00,58.58,58.58,58.42,58.45,184200.0,29.712,29.712,29.6308,29.646,184200.0
2005-04-27 15:20:00,58.44,58.52,58.35,58.5,230200.0,29.641,29.6815,29.5953,29.6714,230200.0
2005-04-27 15:25:00,58.49,58.5,58.28,58.3,285400.0,29.6663,29.6714,29.5598,29.57,285400.0
2005-04-27 15:30:00,58.3,58.39,58.28,58.37,626200.0,29.57,29.6156,29.5598,29.6055,626200.0
2005-04-27 15:35:00,58.37,58.4,58.28,58.35,395800.0,29.6055,29.6207,29.5598,29.5953,395800.0
2005-04-27 15:40:00,58.36,58.4,58.3,58.32,450700.0,29.6004,29.6207,29.57,29.5801,450700.0
2005-04-27 15:45:00,58.32,58.51,58.27,58.45,294500.0,29.5801,29.6765,29.5547,29.646,294500.0
2005-04-27 15:50:00,58.45,58.6,58.4,58.47,395200.0,29.646,29.7221,29.6207,29.6562,395200.0
2005-04-27 15:55:00,58.46,58.49,58.4,58.42,432400.0,29.6511,29.6663,29.6207,29.6308,432400.0
2005-04-28 09:30:00,57.56,57.6,57.3,57.6,1225900.0,29.1946,29.2149,29.0628,29.2149,1225900.0
2005-04-28 09:35:00,57.55,57.75,57.1,57.1,775100.0,29.1896,29.291,28.9613,28.9613,775100.0
2005-04-28 09:40:00,57.11,57.12,56.59,56.67,877100.0,28.9664,28.9715,28.7026,28.7432,877100.0
2005-04-28 09:45:00,56.67,56.7,56.4,56.64,791200.0,28.7432,28.7584,28.6063,28.728,791200.0
2005-04-28 09:50:00,56.66,56.95,56.62,56.86,665700.0,28.7382,28.8852,28.7179,28.8396,665700.0
2005-04-28 09:55:00,56.87,57.2,56.83,57.0,933500.0,28.8447,29.012,28.8244,28.9106,933500.0
2005-04-28 10:00:00,57.0,57.18,56.96,57.02,545200.0,28.9106,29.0019,28.8903,28.9207,545200.0
2005-04-28 10:05:00,57.02,57.1,56.77,56.82,583900.0,28.9207,28.9613,28.7939,28.8193,583900.0
2005-04-28 10:10:00,56.84,57.01,56.7,56.98,959000.0,28.8294,28.9157,28.7584,28.9005,959000.0
2005-04-28 10:15:00,56.99,57.09,56.89,57.07,420800.0,28.9055,28.9562,28.8548,28.9461,420800.0
2005-04-28 10:20:00,57.1,57.3,56.98,57.2,642300.0,28.9613,29.0628,28.9005,29.012,642300.0
2005-04-28 10:25:00,57.19,57.26,57.04,57.15,376600.0,29.007,29.0425,28.9309,28.9867,376600.0
2005-04-28 10:30:00,57.16,57.29,57.09,57.14,333400.0,28.9918,29.0577,28.9562,28.9816,333400.0
2005-04-28 10:35:00,57.14,57.22,57.1,57.19,341600.0,28.9816,29.0222,28.9613,29.007,341600.0
2005-04-28 10:40:00,57.19,57.42,57.16,57.25,347700.0,29.007,29.1236,28.9918,29.0374,347700.0
2005-04-28 10:45:00,57.25,57.34,57.21,57.28,305000.0,29.0374,29.083,29.0171,29.0526,305000.0
2005-04-28 10:50:00,57.27,57.44,57.27,57.33,279400.0,29.0475,29.1338,29.0475,29.078,279400.0
2005-04-28 10:55:00,57.33,57.37,57.13,57.2,460000.0,29.078,29.0983,28.9765,29.012,460000.0
2005-04-28 11:00:00,57.22,57.24,57.14,57.18,249600.0,29.0222,29.0323,28.9816,29.0019,249600.0
2005-04-28 11:05:00,57.17,57.23,57.12,57.16,259900.0,28.9968,29.0273,28.9715,28.9918,259900.0
2005-04-28 11:10:00,57.17,57.17,56.9,56.94,274600.0,28.9968,28.9968,28.8599,28.8802,274600.0
2005-04-28 11:15:00,56.96,57.06,56.95,56.99,266400.0,28.8903,28.941,28.8852,28.9055,266400.0
2005-04-28 11:20:00,57.0,57.0,56.85,56.95,338700.0,28.9106,28.9106,28.8345,28.8852,338700.0
2005-04-28 11:25:00,56.95,57.09,56.94,57.0,331600.0,28.8852,28.9562,28.8802,28.9106,331600.0
2005-04-28 11:30:00,57.01,57.09,56.91,56.97,174500.0,28.9157,28.9562,28.865,28.8954,174500.0
2005-04-28 11:35:00,56.96,57.0,56.87,56.89,199800.0,28.8903,28.9106,28.8447,28.8548,199800.0
2005-04-28 11:40:00,56.89,56.93,56.8,56.84,255300.0,28.8548,28.8751,28.8092,28.8294,255300.0
2005-04-28 11:45:00,56.83,56.91,56.82,56.86,220500.0,28.8244,28.865,28.8193,28.8396,220500.0
2005-04-28 11:50:00,56.86,56.88,56.75,56.82,234400.0,28.8396,28.8497,28.7838,28.8193,234400.0
2005-04-28 11:55:00,56.81,56.85,56.74,56.75,222400.0,28.8142,28.8345,28.7787,28.7838,222400.0
2005-04-28 12:00:00,56.76,56.89,56.74,56.83,216700.0,28.7889,28.8548,28.7787,28.8244,216700.0
2005-04-28 12:05:00,56.84,56.88,56.77,56.78,130100.0,28.8294,28.8497,28.7939,28.799,130100.0
2005-04-28 12:10:00,56.79,56.99,56.7,56.77,221500.0,28.8041,28.9055,28.7584,28.7939,221500.0
2005-04-28 12:15:00,56.76,56.8,56.7,56.79,193000.0,28.7889,28.8092,28.7584,28.8041,193000.0
2005-04-28 12:20:00,56.78,56.82,56.73,56.77,136300.0,28.799,28.8193,28.7737,28.7939,136300.0
2005-04-28 12:25:00,56.76,56.78,56.69,56.73,116300.0,28.7889,28.799,28.7534,28.7737,116300.0
2005-04-28 12:30:00,56.74,56.75,56.6,56.65,298600.0,28.7787,28.7838,28.7077,28.7331,298600.0
2005-04-28 12:35:00,56.65,56.68,56.51,56.52,223300.0,28.7331,28.7483,28.6621,28.6671,223300.0
2005-04-28 12:40:00,56.51,56.53,56.35,56.4,1018200.0,28.6621,28.6722,28.5809,28.6063,1018200.0
2005-04-28 12:45:00,56.39,56.48,56.3,56.36,441000.0,28.6012,28.6469,28.5556,28.586,441000.0
2005-04-28 12:50:00,56.36,56.47,56.35,56.45,188100.0,28.586,28.6418,28.5809,28.6316,188100.0
2005-04-28 12:55:00,56.45,56.47,56.39,56.41,208500.0,28.6316,28.6418,28.6012,28.6114,208500.0
2005-04-28 13:00:00,56.41,56.41,56.19,56.24,297600.0,28.6114,28.6114,28.4998,28.5251,297600.0
2005-04-28 13:05:00,56.23,56.32,56.22,56.3,233000.0,28.5201,28.5657,28.515,28.5556,233000.0
2005-04-28 13:10:00,56.31,56.51,56.3,56.49,198800.0,28.5606,28.6621,28.5556,28.6519,198800.0
2005-04-28 13:15:00,56.49,56.64,56.48,56.57,396300.0,28.6519,28.728,28.6469,28.6925,396300.0
2005-04-28 13:20:00,56.56,56.74,56.55,56.63,347400.0,28.6874,28.7787,28.6824,28.7229,347400.0
2005-04-28 13:25:00,56.63,56.63,56.41,56.42,271300.0,28.7229,28.7229,28.6114,28.6164,271300.0
2005-04-28 13:30:00,56.42,56.43,56.35,56.38,241100.0,28.6164,28.6215,28.5809,28.5961,241100.0
2005-04-28 13:35:00,56.39,56.4,56.26,56.38,221000.0,28.6012,28.6063,28.5353,28.5961,221000.0
2005-04-28 13:40:00,56.38,56.48,56.32,56.39,219500.0,28.5961,28.6469,28.5657,28.6012,219500.0
2005-04-28 13:45:00,56.39,56.47,56.35,56.41,164200.0,28.6012,28.6418,28.5809,28.6114,164200.0
2005-04-28 13:50:00,56.41,56.49,56.38,56.48,146000.0,28.6114,28.6519,28.5961,28.6469,146000.0
2005-04-28 13:55:00,56.49,56.68,56.48,56.58,314100.0,28.6519,28.7483,28.6469,28.6976,314100.0
2005-04-28 14:00:00,56.58,56.65,56.46,56.51,337700.0,28.6976,28.7331,28.6367,28.6621,337700.0
2005-04-28 14:05:00,56.51,56.52,56.27,56.39,348900.0,28.6621,28.6671,28.5403,28.6012,348900.0
2005-04-28 14:10:00,56.39,56.6,56.39,56.45,322500.0,28.6012,28.7077,28.6012,28.6316,322500.0
2005-04-28 14:15:00,56.43,56.55,56.43,56.48,173300.0,28.6215,28.6824,28.6215,28.6469,173300.0
2005-04-28 14:20:00,56.48,56.48,56.28,56.33,383700.0,28.6469,28.6469,28.5454,28.5708,383700.0
2005-04-28 14:25:00,56.35,56.37,56.22,56.33,284300.0,28.5809,28.5911,28.515,28.5708,284300.0
2005-04-28 14:30:00,56.32,56.53,56.32,56.52,225200.0,28.5657,28.6722,28.5657,28.6671,225200.0
2005-04-28 14:35:00,56.52,56.79,56.52,56.7,346000.0,28.6671,28.8041,28.6671,28.7584,346000.0
2005-04-28 14:40:00,56.7,56.71,56.55,56.55,279000.0,28.7584,28.7635,28.6824,28.6824,279000.0
2005-04-28 14:45:00,56.56,56.56,56.33,56.34,249800.0,28.6874,28.6874,28.5708,28.5758,249800.0
2005-04-28 14:50:00,56.33,56.44,56.26,56.43,307300.0,28.5708,28.6266,28.5353,28.6215,307300.0
2005-04-28 14:55:00,56.43,56.48,56.35,56.47,242400.0,28.6215,28.6469,28.5809,28.6418,242400.0
2005-04-28 15:00:00,56.46,56.47,56.42,56.44,146900.0,28.6367,28.6418,28.6164,28.6266,146900.0
2005-04-28 15:05:00,56.44,56.45,56.4,56.45,296700.0,28.6266,28.6316,28.6063,28.6316,296700.0
2005-04-28 15:10:00,56.44,56.5,56.43,56.44,174400.0,28.6266,28.657,28.6215,28.6266,174400.0
2005-04-28 15:15:00,56.44,56.6,56.44,56.48,239100.0,28.6266,28.7077,28.6266,28.6469,239100.0
2005-04-28 15:20:00,56.5,56.54,56.46,56.46,400600.0,28.657,28.6773,28.6367,28.6367,400600.0
2005-04-28 15:25:00,56.47,56.48,56.4,56.41,216100.0,28.6418,28.6469,28.6063,28.6114,216100.0
2005-04-28 15:30:00,56.41,56.49,56.39,56.4,259300.0,28.6114,28.6519,28.6012,28.6063,259300.0
2005-04-28 15:35:00,56.4,56.41,56.28,56.35,516200.0,28.6063,28.6114,28.5454,28.5809,516200.0
2005-04-28 15:40:00,56.35,56.52,56.33,56.52,243400.0,28.5809,28.6671,28.5708,28.6671,243400.0
2005-04-28 15:45:00,56.5,56.53,56.3,56.32,283700.0,28.657,28.6722,28.5556,28.5657,283700.0
2005-04-28 15:50:00,56.32,56.4,56.25,56.28,444500.0,28.5657,28.6063,28.5302,28.5454,444500.0
2005-04-28 15:55:00,56.28,56.32,56.12,56.25,753100.0,28.5454,28.5657,28.4643,28.5302,753100.0
2005-04-29 09:30:00,56.5,56.7,56.49,56.5,889200.0,28.657,28.7584,28.6519,28.657,889200.0
2005-04-29 09:35:00,56.5,56.67,56.45,56.54,663500.0,28.657,28.7432,28.6316,28.6773,663500.0
2005-04-29 09:40:00,56.54,56.65,56.52,56.59,365800.0,28.6773,28.7331,28.6671,28.7026,365800.0
2005-04-29 09:45:00,56.6,56.6,56.5,56.55,279500.0,28.7077,28.7077,28.657,28.6824,279500.0
2005-04-29 09:50:00,56.55,56.56,56.44,56.48,360600.0,28.6824,28.6874,28.6266,28.6469,360600.0
2005-04-29 09:55:00,56.48,56.53,56.4,56.49,332400.0,28.6469,28.6722,28.6063,28.6519,332400.0
2005-04-29 10:00:00,56.49,56.53,56.23,56.26,317900.0,28.6519,28.6722,28.5201,28.5353,317900.0
2005-04-29 10:05:00,56.25,56.51,56.25,56.41,286500.0,28.5302,28.6621,28.5302,28.6114,286500.0
2005-04-29 10:10:00,56.42,56.42,56.2,56.29,373300.0,28.6164,28.6164,28.5048,28.5505,373300.0
2005-04-29 10:15:00,56.32,56.47,56.29,56.41,374200.0,28.5657,28.6418,28.5505,28.6114,374200.0
2005-04-29 10:20:00,56.41,56.42,56.16,56.24,229000.0,28.6114,28.6164,28.4845,28.5251,229000.0
2005-04-29 10:25:00,56.23,56.29,56.1,56.28,232400.0,28.5201,28.5505,28.4541,28.5454,232400.0
2005-04-29 10:30:00,56.29,56.36,56.25,56.25,280900.0,28.5505,28.586,28.5302,28.5302,280900.0
2005-04-29 10:35:00,56.26,56.26,56.12,56.17,225500.0,28.5353,28.5353,28.4643,28.4896,225500.0
2005-04-29 10:40:00,56.16,56.21,56.12,56.18,138000.0,28.4845,28.5099,28.4643,28.4947,138000.0
2005-04-29 10:45:00,56.18,56.39,56.17,56.23,209100.0,28.4947,28.6012,28.4896,28.5201,209100.0
2005-04-29 10:50:00,56.21,56.41,56.2,56.33,237400.0,28.5099,28.6114,28.5048,28.5708,237400.0
2005-04-29 10:55:00,56.34,56.45,56.34,56.44,288100.0,28.5758,28.6316,28.5758,28.6266,288100.0
2005-04-29 11:00:00,56.45,56.47,56.36,56.45,231400.0,28.6316,28.6418,28.586,28.6316,231400.0
2005-04-29 11:05:00,56.46,56.7,56.45,56.61,360400.0,28.6367,28.7584,28.6316,28.7128,360400.0
2005-04-29 11:10:00,56.6,56.71,56.57,56.67,263900.0,28.7077,28.7635,28.6925,28.7432,263900.0
2005-04-29 11:15:00,56.67,56.7,56.55,56.64,322100.0,28.7432,28.7584,28.6824,28.728,322100.0
2005-04-29 11:20:00,56.61,56.61,56.53,56.58,244100.0,28.7128,28.7128,28.6722,28.6976,244100.0
2005-04-29 11:25:00,56.59,56.7,56.59,56.66,189300.0,28.7026,28.7584,28.7026,28.7382,189300.0
2005-04-29 11:30:00,56.66,56.67,56.54,56.59,235300.0,28.7382,28.7432,28.6773,28.7026,235300.0
2005-04-29 11:35:00,56.6,56.64,56.55,56.55,115300.0,28.7077,28.728,28.6824,28.6824,115300.0
2005-04-29 11:40:00,56.56,56.59,56.42,56.46,117500.0,28.6874,28.7026,28.6164,28.6367,117500.0
2005-04-29 11:45:00,56.46,56.62,56.45,56.55,172000.0,28.6367,28.7179,28.6316,28.6824,172000.0
2005-04-29 11:50:00,56.55,56.61,56.51,56.56,180100.0,28.6824,28.7128,28.6621,28.6874,180100.0
2005-04-29 11:55:00,56.56,56.65,56.54,56.65,166800.0,28.6874,28.7331,28.6773,28.7331,166800.0
2005-04-29 12:00:00,56.64,56.71,56.6,56.63,303100.0,28.728,28.7635,28.7077,28.7229,303100.0
2005-04-29 12:05:00,56.63,56.73,56.63,56.71,143000.0,28.7229,28.7737,28.7229,28.7635,143000.0
2005-04-29 12:10:00,56.72,56.81,56.68,56.7,207700.0,28.7686,28.8142,28.7483,28.7584,207700.0
2005-04-29 12:15:00,56.7,56.71,56.58,56.66,133200.0,28.7584,28.7635,28.6976,28.7382,133200.0
2005-04-29 12:20:00,56.66,56.68,56.63,56.65,59200.0,28.7382,28.7483,28.7229,28.7331,59200.0
2005-04-29 12:25:00,56.65,56.68,56.62,56.66,99200.0,28.7331,28.7483,28.7179,28.7382,99200.0
2005-04-29 12:30:00,56.65,56.79,56.65,56.77,161800.0,28.7331,28.8041,28.7331,28.7939,161800.0
2005-04-29 12:35:00,56.76,56.79,56.71,56.76,97700.0,28.7889,28.8041,28.7635,28.7889,97700.0
2005-04-29 12:40:00,56.76,56.84,56.75,56.77,242500.0,28.7889,28.8294,28.7838,28.7939,242500.0
2005-04-29 12:45:00,56.77,56.86,56.74,56.86,147300.0,28.7939,28.8396,28.7787,28.8396,147300.0
2005-04-29 12:50:00,56.87,57.06,56.86,56.97,196600.0,28.8447,28.941,28.8396,28.8954,196600.0
2005-04-29 12:55:00,56.95,56.98,56.79,56.8,218500.0,28.8852,28.9005,28.8041,28.8092,218500.0
2005-04-29 13:00:00,56.79,56.92,56.78,56.81,328400.0,28.8041,28.87,28.799,28.8142,328400.0
2005-04-29 13:05:00,56.81,56.99,56.8,56.89,158500.0,28.8142,28.9055,28.8092,28.8548,158500.0
2005-04-29 13:10:00,56.89,57.1,56.89,57.03,224100.0,28.8548,28.9613,28.8548,28.9258,224100.0
2005-04-29 13:15:00,57.01,57.05,56.97,57.03,157500.0,28.9157,28.936,28.8954,28.9258,157500.0
2005-04-29 13:20:00,57.04,57.15,56.99,57.01,207000.0,28.9309,28.9867,28.9055,28.9157,207000.0
2005-04-29 13:25:00,57.01,57.12,57.0,57.12,252200.0,28.9157,28.9715,28.9106,28.9715,252200.0
2005-04-29 13:30:00,57.12,57.24,57.08,57.19,234600.0,28.9715,29.0323,28.9512,29.007,234600.0
2005-04-29 13:35:00,57.19,57.2,57.06,57.1,333200.0,29.007,29.012,28.941,28.9613,333200.0
2005-04-29 13:40:00,57.1,57.15,57.07,57.08,222600.0,28.9613,28.9867,28.9461,28.9512,222600.0
2005-04-29 13:45:00,57.09,57.09,56.96,57.0,238200.0,28.9562,28.9562,28.8903,28.9106,238200.0
2005-04-29 13:50:00,57.0,57.03,56.95,57.01,315300.0,28.9106,28.9258,28.8852,28.9157,315300.0
2005-04-29 13:55:00,57.0,57.01,56.87,56.89,318300.0,28.9106,28.9157,28.8447,28.8548,318300.0
2005-04-29 14:00:00,56.89,56.95,56.86,56.88,326900.0,28.8548,28.8852,28.8396,28.8497,326900.0
2005-04-29 14:05:00,56.89,56.95,56.81,56.86,317800.0,28.8548,28.8852,28.8142,28.8396,317800.0
2005-04-29 14:10:00,56.84,56.85,56.75,56.75,178600.0,28.8294,28.8345,28.7838,28.7838,178600.0
2005-04-29 14:15:00,56.75,56.81,56.72,56.73,140300.0,28.7838,28.8142,28.7686,28.7737,140300.0
2005-04-29 14:20:00,56.71,56.72,56.52,56.65,307700.0,28.7635,28.7686,28.6671,28.7331,307700.0
2005-04-29 14:25:00,56.65,56.65,56.51,56.55,260800.0,28.7331,28.7331,28.6621,28.6824,260800.0
2005-04-29 14:30:00,56.56,56.75,56.55,56.71,344400.0,28.6874,28.7838,28.6824,28.7635,344400.0
2005-04-29 14:35:00,56.71,56.99,56.68,56.89,353500.0,28.7635,28.9055,28.7483,28.8548,353500.0
2005-04-29 14:40:00,56.91,56.97,56.88,56.88,279300.0,28.865,28.8954,28.8497,28.8497,279300.0
2005-04-29 14:45:00,56.88,56.9,56.67,56.67,373100.0,28.8497,28.8599,28.7432,28.7432,373100.0
2005-04-29 14:50:00,56.68,56.77,56.6,56.6,340700.0,28.7483,28.7939,28.7077,28.7077,340700.0
2005-04-29 14:55:00,56.61,56.68,56.56,56.63,310700.0,28.7128,28.7483,28.6874,28.7229,310700.0
2005-04-29 15:00:00,56.62,56.65,56.51,56.53,279600.0,28.7179,28.7331,28.6621,28.6722,279600.0
2005-04-29 15:05:00,56.52,56.58,56.5,56.53,324400.0,28.6671,28.6976,28.657,28.6722,324400.0
2005-04-29 15:10:00,56.52,56.56,56.5,56.51,218300.0,28.6671,28.6874,28.657,28.6621,218300.0
2005-04-29 15:15:00,56.51,56.64,56.51,56.6,267100.0,28.6621,28.728,28.6621,28.7077,267100.0
2005-04-29 15:20:00,56.59,56.64,56.57,56.61,265600.0,28.7026,28.728,28.6925,28.7128,265600.0
2005-04-29 15:25:00,56.61,56.76,56.61,56.66,219200.0,28.7128,28.7889,28.7128,28.7382,219200.0
2005-04-29 15:30:00,56.66,56.73,56.64,56.66,163000.0,28.7382,28.7737,28.728,28.7382,163000.0
2005-04-29 15:35:00,56.66,56.67,56.56,56.58,230200.0,28.7382,28.7432,28.6874,28.6976,230200.0
2005-04-29 15:40:00,56.58,56.77,56.57,56.74,321600.0,28.6976,28.7939,28.6925,28.7787,321600.0
2005-04-29 15:45:00,56.74,56.91,56.71,56.91,320400.0,28.7787,28.865,28.7635,28.865,320400.0
2005-04-29 15:50:00,56.89,56.99,56.84,56.89,301500.0,28.8548,28.9055,28.8294,28.8548,301500.0
2005-04-29 15:55:00,56.87,57.01,56.79,57.0,553400.0,28.8447,28.9157,28.8041,28.9106,553400.0
2005-05-02 09:30:00,57.0,57.09,56.9,56.99,406200.0,28.9106,28.9562,28.8599,28.9055,406200.0
2005-05-02 09:35:00,56.98,57.06,56.72,56.72,214900.0,28.9005,28.941,28.7686,28.7686,214900.0
2005-05-02 09:40:00,56.71,56.72,56.55,56.59,311100.0,28.7635,28.7686,28.6824,28.7026,311100.0
2005-05-02 09:45:00,56.6,56.7,56.52,56.6,371400.0,28.7077,28.7584,28.6671,28.7077,371400.0
2005-05-02 09:50:00,56.59,56.61,56.55,56.57,229900.0,28.7026,28.7128,28.6824,28.6925,229900.0
2005-05-02 09:55:00,56.57,56.63,56.47,56.58,270800.0,28.6925,28.7229,28.6418,28.6976,270800.0
2005-05-02 10:00:00,56.58,56.67,56.57,56.6,300700.0,28.6976,28.7432,28.6925,28.7077,300700.0
2005-05-02 10:05:00,56.57,56.8,56.54,56.8,227700.0,28.6925,28.8092,28.6773,28.8092,227700.0
2005-05-02 10:10:00,56.8,56.86,56.71,56.76,229900.0,28.8092,28.8396,28.7635,28.7889,229900.0
2005-05-02 10:15:00,56.77,56.87,56.66,56.66,284700.0,28.7939,28.8447,28.7382,28.7382,284700.0
2005-05-02 10:20:00,56.66,56.78,56.63,56.73,198300.0,28.7382,28.799,28.7229,28.7737,198300.0
2005-05-02 10:25:00,56.75,56.86,56.72,56.79,226800.0,28.7838,28.8396,28.7686,28.8041,226800.0
2005-05-02 10:30:00,56.78,56.85,56.76,56.85,152800.0,28.799,28.8345,28.7889,28.8345,152800.0
2005-05-02 10:35:00,56.85,56.98,56.85,56.97,264600.0,28.8345,28.9005,28.8345,28.8954,264600.0
2005-05-02 10:40:00,56.98,56.98,56.81,56.83,168400.0,28.9005,28.9005,28.8142,28.8244,168400.0
2005-05-02 10:45:00,56.83,56.84,56.75,56.8,172100.0,28.8244,28.8294,28.7838,28.8092,172100.0
2005-05-02 10:50:00,56.79,56.94,56.79,56.9,116500.0,28.8041,28.8802,28.8041,28.8599,116500.0
2005-05-02 10:55:00,56.9,56.92,56.77,56.8,173700.0,28.8599,28.87,28.7939,28.8092,173700.0
2005-05-02 11:00:00,56.79,56.82,56.71,56.78,158700.0,28.8041,28.8193,28.7635,28.799,158700.0
2005-05-02 11:05:00,56.78,56.83,56.78,56.79,121300.0,28.799,28.8244,28.799,28.8041,121300.0
2005-05-02 11:10:00,56.79,56.84,56.74,56.84,140500.0,28.8041,28.8294,28.7787,28.8294,140500.0
2005-05-02 11:15:00,56.83,56.83,56.71,56.72,120900.0,28.8244,28.8244,28.7635,28.7686,120900.0
2005-05-02 11:20:00,56.73,56.82,56.71,56.79,89200.0,28.7737,28.8193,28.7635,28.8041,89200.0
2005-05-02 11:25:00,56.78,56.8,56.7,56.75,90300.0,28.799,28.8092,28.7584,28.7838,90300.0
2005-05-02 11:30:00,56.75,56.76,56.71,56.73,65300.0,28.7838,28.7889,28.7635,28.7737,65300.0
2005-05-02 11:35:00,56.72,56.76,56.71,56.74,48300.0,28.7686,28.7889,28.7635,28.7787,48300.0
2005-05-02 11:40:00,56.73,56.78,56.7,56.76,138800.0,28.7737,28.799,28.7584,28.7889,138800.0
2005-05-02 11:45:00,56.74,56.82,56.74,56.77,131600.0,28.7787,28.8193,28.7787,28.7939,131600.0
2005-05-02 11:50:00,56.77,56.79,56.7,56.73,142200.0,28.7939,28.8041,28.7584,28.7737,142200.0
2005-05-02 11:55:00,56.74,56.83,56.72,56.83,131300.0,28.7787,28.8244,28.7686,28.8244,131300.0
2005-05-02 12:00:00,56.83,56.85,56.78,56.8,97800.0,28.8244,28.8345,28.799,28.8092,97800.0
2005-05-02 12:05:00,56.8,56.81,56.76,56.78,40100.0,28.8092,28.8142,28.7889,28.799,40100.0
2005-05-02 12:10:00,56.79,56.8,56.75,56.77,105300.0,28.8041,28.8092,28.7838,28.7939,105300.0
2005-05-02 12:15:00,56.77,56.81,56.77,56.8,61600.0,28.7939,28.8142,28.7939,28.8092,61600.0
2005-05-02 12:20:00,56.8,56.81,56.75,56.75,51800.0,28.8092,28.8142,28.7838,28.7838,51800.0
2005-05-02 12:25:00,56.75,56.77,56.73,56.77,111600.0,28.7838,28.7939,28.7737,28.7939,111600.0
2005-05-02 12:30:00,56.76,56.8,56.75,56.79,48800.0,28.7889,28.8092,28.7838,28.8041,48800.0
2005-05-02 12:35:00,56.79,56.8,56.76,56.79,47000.0,28.8041,28.8092,28.7889,28.8041,47000.0
2005-05-02 12:40:00,56.78,56.85,56.75,56.75,101100.0,28.799,28.8345,28.7838,28.7838,101100.0
2005-05-02 12:45:00,56.76,56.78,56.73,56.74,66700.0,28.7889,28.799,28.7737,28.7787,66700.0
2005-05-02 12:50:00,56.74,56.77,56.74,56.75,47900.0,28.7787,28.7939,28.7787,28.7838,47900.0
2005-05-02 12:55:00,56.75,56.76,56.72,56.75,78100.0,28.7838,28.7889,28.7686,28.7838,78100.0
2005-05-02 13:00:00,56.75,56.78,56.73,56.74,69100.0,28.7838,28.799,28.7737,28.7787,69100.0
2005-05-02 13:05:00,56.74,56.74,56.7,56.71,67100.0,28.7787,28.7787,28.7584,28.7635,67100.0
2005-05-02 13:10:00,56.72,56.72,56.63,56.63,99600.0,28.7686,28.7686,28.7229,28.7229,99600.0
2005-05-02 13:15:00,56.64,56.68,56.62,56.68,89100.0,28.728,28.7483,28.7179,28.7483,89100.0
2005-05-02 13:20:00,56.68,56.73,56.67,56.71,50700.0,28.7483,28.7737,28.7432,28.7635,50700.0
2005-05-02 13:25:00,56.71,56.72,56.67,56.68,72300.0,28.7635,28.7686,28.7432,28.7483,72300.0
2005-05-02 13:30:00,56.68,56.74,56.63,56.72,82400.0,28.7483,28.7787,28.7229,28.7686,82400.0
2005-05-02 13:35:00,56.72,56.82,56.72,56.78,169100.0,28.7686,28.8193,28.7686,28.799,169100.0
2005-05-02 13:40:00,56.79,56.96,56.75,56.96,208100.0,28.8041,28.8903,28.7838,28.8903,208100.0
2005-05-02 13:45:00,56.93,57.05,56.93,57.01,208000.0,28.8751,28.936,28.8751,28.9157,208000.0
2005-05-02 13:50:00,57.0,57.02,56.94,56.96,164300.0,28.9106,28.9207,28.8802,28.8903,164300.0
2005-05-02 13:55:00,56.96,57.04,56.9,57.03,177300.0,28.8903,28.9309,28.8599,28.9258,177300.0
2005-05-02 14:00:00,57.02,57.05,56.83,56.84,439500.0,28.9207,28.936,28.8244,28.8294,439500.0
2005-05-02 14:05:00,56.86,57.08,56.81,57.07,234400.0,28.8396,28.9512,28.8142,28.9461,234400.0
2005-05-02 14:10:00,57.07,57.14,57.05,57.14,177000.0,28.9461,28.9816,28.936,28.9816,177000.0
2005-05-02 14:15:00,57.13,57.16,57.05,57.06,202200.0,28.9765,28.9918,28.936,28.941,202200.0
2005-05-02 14:20:00,57.06,57.1,57.05,57.09,160500.0,28.941,28.9613,28.936,28.9562,160500.0
2005-05-02 14:25:00,57.1,57.1,56.99,57.06,170400.0,28.9613,28.9613,28.9055,28.941,170400.0
2005-05-02 14:30:00,57.04,57.07,57.0,57.04,158300.0,28.9309,28.9461,28.9106,28.9309,158300.0
2005-05-02 14:35:00,57.04,57.2,57.03,57.2,136900.0,28.9309,29.012,28.9258,29.012,136900.0
2005-05-02 14:40:00,57.19,57.23,57.15,57.17,219500.0,29.007,29.0273,28.9867,28.9968,219500.0
2005-05-02 14:45:00,57.17,57.21,57.13,57.18,151400.0,28.9968,29.0171,28.9765,29.0019,151400.0
2005-05-02 14:50:00,57.18,57.25,57.17,57.18,165100.0,29.0019,29.0374,28.9968,29.0019,165100.0
2005-05-02 14:55:00,57.18,57.23,57.17,57.23,155200.0,29.0019,29.0273,28.9968,29.0273,155200.0
2005-05-02 15:00:00,57.23,57.33,57.23,57.33,222600.0,29.0273,29.078,29.0273,29.078,222600.0
2005-05-02 15:05:00,57.33,57.42,57.32,57.39,348500.0,29.078,29.1236,29.0729,29.1084,348500.0
2005-05-02 15:10:00,57.39,57.4,57.31,57.4,251600.0,29.1084,29.1135,29.0678,29.1135,251600.0
2005-05-02 15:15:00,57.4,57.47,57.39,57.43,228900.0,29.1135,29.149,29.1084,29.1287,228900.0
2005-05-02 15:20:00,57.43,57.5,57.41,57.47,236500.0,29.1287,29.1642,29.1186,29.149,236500.0
2005-05-02 15:25:00,57.48,57.52,57.46,57.52,389400.0,29.1541,29.1743,29.1439,29.1743,389400.0
2005-05-02 15:30:00,57.55,57.58,57.52,57.56,291200.0,29.1896,29.2048,29.1743,29.1946,291200.0
2005-05-02 15:35:00,57.56,57.58,57.45,57.45,213600.0,29.1946,29.2048,29.1388,29.1388,213600.0
2005-05-02 15:40:00,57.45,57.52,57.39,57.52,297900.0,29.1388,29.1743,29.1084,29.1743,297900.0
2005-05-02 15:45:00,57.52,57.58,57.51,57.56,206000.0,29.1743,29.2048,29.1693,29.1946,206000.0
2005-05-02 15:50:00,57.55,57.64,57.53,57.6,258300.0,29.1896,29.2352,29.1794,29.2149,258300.0
2005-05-02 15:55:00,57.6,57.75,57.6,57.75,487400.0,29.2149,29.291,29.2149,29.291,487400.0
2005-05-03 09:30:00,57.33,57.42,57.32,57.37,483900.0,29.078,29.1236,29.0729,29.0983,483900.0
2005-05-03 09:35:00,57.38,57.49,57.33,57.37,247300.0,29.1033,29.1591,29.078,29.0983,247300.0
2005-05-03 09:40:00,57.37,57.4,57.33,57.36,270000.0,29.0983,29.1135,29.078,29.0932,270000.0
2005-05-03 09:45:00,57.35,57.5,57.35,57.4,214800.0,29.0881,29.1642,29.0881,29.1135,214800.0
2005-05-03 09:50:00,57.4,57.41,57.15,57.17,253700.0,29.1135,29.1186,28.9867,28.9968,253700.0
2005-05-03 09:55:00,57.17,57.25,57.17,57.22,210100.0,28.9968,29.0374,28.9968,29.0222,210100.0
2005-05-03 10:00:00,57.21,57.42,57.2,57.38,247900.0,29.0171,29.1236,29.012,29.1033,247900.0
2005-05-03 10:05:00,57.38,57.38,57.21,57.21,135200.0,29.1033,29.1033,29.0171,29.0171,135200.0
2005-05-03 10:10:00,57.22,57.24,57.15,57.24,225000.0,29.0222,29.0323,28.9867,29.0323,225000.0
2005-05-03 10:15:00,57.24,57.31,57.22,57.24,233700.0,29.0323,29.0678,29.0222,29.0323,233700.0
2005-05-03 10:20:00,57.25,57.26,57.2,57.2,158400.0,29.0374,29.0425,29.012,29.012,158400.0
2005-05-03 10:25:00,57.21,57.21,57.02,57.14,221300.0,29.0171,29.0171,28.9207,28.9816,221300.0
2005-05-03 10:30:00,57.14,57.15,57.03,57.03,233900.0,28.9816,28.9867,28.9258,28.9258,233900.0
2005-05-03 10:35:00,57.03,57.05,56.88,57.03,268200.0,28.9258,28.936,28.8497,28.9258,268200.0
2005-05-03 10:40:00,56.99,57.02,56.94,56.94,254200.0,28.9055,28.9207,28.8802,28.8802,254200.0
2005-05-03 10:45:00,56.97,56.98,56.91,56.94,124000.0,28.8954,28.9005,28.865,28.8802,124000.0
2005-05-03 10:50:00,56.93,57.31,56.92,57.0,227700.0,28.8751,29.0678,28.87,28.9106,227700.0
2005-05-03 10:55:00,56.99,57.0,56.94,56.96,121700.0,28.9055,28.9106,28.8802,28.8903,121700.0
2005-05-03 11:00:00,56.97,56.99,56.95,56.96,102100.0,28.8954,28.9055,28.8852,28.8903,102100.0
2005-05-03 11:05:00,56.96,56.97,56.94,56.97,67800.0,28.8903,28.8954,28.8802,28.8954,67800.0
2005-05-03 11:10:00,56.97,57.05,56.97,57.03,163100.0,28.8954,28.936,28.8954,28.9258,163100.0
2005-05-03 11:15:00,57.02,57.05,56.97,57.05,138200.0,28.9207,28.936,28.8954,28.936,138200.0
2005-05-03 11:20:00,57.04,57.13,57.03,57.11,147700.0,28.9309,28.9765,28.9258,28.9664,147700.0
2005-05-03 11:25:00,57.11,57.13,57.05,57.13,149800.0,28.9664,28.9765,28.936,28.9765,149800.0
2005-05-03 11:30:00,57.13,57.15,57.12,57.15,93500.0,28.9765,28.9867,28.9715,28.9867,93500.0
2005-05-03 11:35:00,57.14,57.14,57.07,57.09,94000.0,28.9816,28.9816,28.9461,28.9562,94000.0
2005-05-03 11:40:00,57.08,57.12,57.06,57.07,86300.0,28.9512,28.9715,28.941,28.9461,86300.0
2005-05-03 11:45:00,57.07,57.07,56.99,56.99,92500.0,28.9461,28.9461,28.9055,28.9055,92500.0
2005-05-03 11:50:00,56.98,57.03,56.96,57.01,113100.0,28.9005,28.9258,28.8903,28.9157,113100.0
2005-05-03 11:55:00,57.01,57.01,56.94,56.94,79400.0,28.9157,28.9157,28.8802,28.8802,79400.0
2005-05-03 12:00:00,56.93,56.93,56.9,56.93,83600.0,28.8751,28.8751,28.8599,28.8751,83600.0
2005-05-03 12:05:00,56.92,57.0,56.92,56.98,65000.0,28.87,28.9106,28.87,28.9005,65000.0
2005-05-03 12:10:00,56.97,57.06,56.96,57.0,83500.0,28.8954,28.941,28.8903,28.9106,83500.0
2005-05-03 12:15:00,57.0,57.02,56.98,57.02,87800.0,28.9106,28.9207,28.9005,28.9207,87800.0
2005-05-03 12:20:00,57.02,57.04,56.99,57.01,53900.0,28.9207,28.9309,28.9055,28.9157,53900.0
2005-05-03 12:25:00,57.01,57.02,56.99,57.01,77400.0,28.9157,28.9207,28.9055,28.9157,77400.0
2005-05-03 12:30:00,57.0,57.01,56.98,56.98,53500.0,28.9106,28.9157,28.9005,28.9005,53500.0
2005-05-03 12:35:00,56.99,57.0,56.98,56.98,74400.0,28.9055,28.9106,28.9005,28.9005,74400.0
2005-05-03 12:40:00,56.98,56.99,56.98,56.98,65000.0,28.9005,28.9055,28.9005,28.9005,65000.0
2005-05-03 12:45:00,56.98,56.99,56.95,56.95,75600.0,28.9005,28.9055,28.8852,28.8852,75600.0
2005-05-03 12:50:00,56.96,56.99,56.94,56.95,72900.0,28.8903,28.9055,28.8802,28.8852,72900.0
2005-05-03 12:55:00,56.95,56.96,56.9,56.9,103900.0,28.8852,28.8903,28.8599,28.8599,103900.0
2005-05-03 13:00:00,56.91,56.91,56.9,56.91,71800.0,28.865,28.865,28.8599,28.865,71800.0
2005-05-03 13:05:00,56.9,56.91,56.86,56.86,113600.0,28.8599,28.865,28.8396,28.8396,113600.0
2005-05-03 13:10:00,56.86,56.86,56.82,56.83,103900.0,28.8396,28.8396,28.8193,28.8244,103900.0
2005-05-03 13:15:00,56.83,56.83,56.79,56.8,126100.0,28.8244,28.8244,28.8041,28.8092,126100.0
2005-05-03 13:20:00,56.79,56.8,56.66,56.71,249400.0,28.8041,28.8092,28.7382,28.7635,249400.0
2005-05-03 13:25:00,56.71,56.78,56.7,56.75,139800.0,28.7635,28.799,28.7584,28.7838,139800.0
2005-05-03 13:30:00,56.76,56.89,56.75,56.88,271500.0,28.7889,28.8548,28.7838,28.8497,271500.0
2005-05-03 13:35:00,56.88,56.91,56.8,56.81,76700.0,28.8497,28.865,28.8092,28.8142,76700.0
2005-05-03 13:40:00,56.81,56.82,56.79,56.8,83100.0,28.8142,28.8193,28.8041,28.8092,83100.0
2005-05-03 13:45:00,56.79,56.79,56.72,56.72,87100.0,28.8041,28.8041,28.7686,28.7686,87100.0
2005-05-03 13:50:00,56.72,56.72,56.62,56.68,218600.0,28.7686,28.7686,28.7179,28.7483,218600.0
2005-05-03 13:55:00,56.68,56.73,56.66,56.72,102000.0,28.7483,28.7737,28.7382,28.7686,102000.0
2005-05-03 14:00:00,56.72,56.74,56.72,56.73,78400.0,28.7686,28.7787,28.7686,28.7737,78400.0
2005-05-03 14:05:00,56.74,56.74,56.67,56.68,58600.0,28.7787,28.7787,28.7432,28.7483,58600.0
2005-05-03 14:10:00,56.67,56.8,56.63,56.8,187900.0,28.7432,28.8092,28.7229,28.8092,187900.0
2005-05-03 14:15:00,56.8,56.83,56.61,56.68,248600.0,28.8092,28.8244,28.7128,28.7483,248600.0
2005-05-03 14:20:00,56.68,56.82,56.6,56.76,269800.0,28.7483,28.8193,28.7077,28.7889,269800.0
2005-05-03 14:25:00,56.78,56.88,56.7,56.7,277700.0,28.799,28.8497,28.7584,28.7584,277700.0
2005-05-03 14:30:00,56.7,57.07,56.65,57.02,233300.0,28.7584,28.9461,28.7331,28.9207,233300.0
2005-05-03 14:35:00,57.09,57.19,56.92,56.96,579600.0,28.9562,29.007,28.87,28.8903,579600.0
2005-05-03 14:40:00,56.96,57.0,56.81,56.85,273500.0,28.8903,28.9106,28.8142,28.8345,273500.0
2005-05-03 14:45:00,56.87,56.95,56.83,56.87,324700.0,28.8447,28.8852,28.8244,28.8447,324700.0
2005-05-03 14:50:00,56.87,56.91,56.82,56.82,165000.0,28.8447,28.865,28.8193,28.8193,165000.0
2005-05-03 14:55:00,56.81,56.91,56.76,56.8,202500.0,28.8142,28.865,28.7889,28.8092,202500.0
2005-05-03 15:00:00,56.76,56.79,56.7,56.76,198900.0,28.7889,28.8041,28.7584,28.7889,198900.0
2005-05-03 15:05:00,56.78,56.78,56.49,56.52,530800.0,28.799,28.799,28.6519,28.6671,530800.0
2005-05-03 15:10:00,56.52,56.59,56.42,56.48,286600.0,28.6671,28.7026,28.6164,28.6469,286600.0
2005-05-03 15:15:00,56.49,56.51,56.34,56.38,373500.0,28.6519,28.6621,28.5758,28.5961,373500.0
2005-05-03 15:20:00,56.38,56.62,56.38,56.56,299100.0,28.5961,28.7179,28.5961,28.6874,299100.0
2005-05-03 15:25:00,56.57,56.59,56.5,56.56,306100.0,28.6925,28.7026,28.657,28.6874,306100.0
2005-05-03 15:30:00,56.57,56.57,56.42,56.47,272000.0,28.6925,28.6925,28.6164,28.6418,272000.0
2005-05-03 15:35:00,56.48,56.53,56.45,56.48,285200.0,28.6469,28.6722,28.6316,28.6469,285200.0
2005-05-03 15:40:00,56.45,56.48,56.34,56.37,343200.0,28.6316,28.6469,28.5758,28.5911,343200.0
2005-05-03 15:45:00,56.37,56.37,56.3,56.3,351200.0,28.5911,28.5911,28.5556,28.5556,351200.0
2005-05-03 15:50:00,56.3,56.36,56.23,56.23,334100.0,28.5556,28.586,28.5201,28.5201,334100.0
2005-05-03 15:55:00,56.23,56.6,56.15,56.55,912800.0,28.5201,28.7077,28.4795,28.6824,912800.0
2005-05-04 09:30:00,56.85,56.9,56.71,56.71,394900.0,28.8345,28.8599,28.7635,28.7635,394900.0
2005-05-04 09:35:00,56.69,56.75,56.66,56.72,159400.0,28.7534,28.7838,28.7382,28.7686,159400.0
2005-05-04 09:40:00,56.71,56.76,56.62,56.63,255900.0,28.7635,28.7889,28.7179,28.7229,255900.0
2005-05-04 09:45:00,56.63,56.64,56.32,56.33,397100.0,28.7229,28.728,28.5657,28.5708,397100.0
2005-05-04 09:50:00,56.32,56.46,56.16,56.42,310400.0,28.5657,28.6367,28.4845,28.6164,310400.0
2005-05-04 09:55:00,56.42,56.43,56.16,56.3,198400.0,28.6164,28.6215,28.4845,28.5556,198400.0
2005-05-04 10:00:00,56.29,56.51,56.17,56.36,424300.0,28.5505,28.6621,28.4896,28.586,424300.0
2005-05-04 10:05:00,56.37,56.5,56.36,56.42,296800.0,28.5911,28.657,28.586,28.6164,296800.0
2005-05-04 10:10:00,56.43,56.53,56.41,56.45,215400.0,28.6215,28.6722,28.6114,28.6316,215400.0
2005-05-04 10:15:00,56.48,56.58,56.47,56.58,156800.0,28.6469,28.6976,28.6418,28.6976,156800.0
2005-05-04 10:20:00,56.58,56.67,56.53,56.55,234700.0,28.6976,28.7432,28.6722,28.6824,234700.0
2005-05-04 10:25:00,56.55,56.6,56.53,56.55,151400.0,28.6824,28.7077,28.6722,28.6824,151400.0
2005-05-04 10:30:00,56.55,56.58,56.16,56.34,687300.0,28.6824,28.6976,28.4845,28.5758,687300.0
2005-05-04 10:35:00,56.33,56.34,56.07,56.18,449200.0,28.5708,28.5758,28.4389,28.4947,449200.0
2005-05-04 10:40:00,56.19,56.35,56.17,56.25,412700.0,28.4998,28.5809,28.4896,28.5302,412700.0
2005-05-04 10:45:00,56.25,56.26,56.2,56.25,282100.0,28.5302,28.5353,28.5048,28.5302,282100.0
2005-05-04 10:50:00,56.26,56.47,56.26,56.4,345700.0,28.5353,28.6418,28.5353,28.6063,345700.0
2005-05-04 10:55:00,56.39,56.59,56.39,56.52,288500.0,28.6012,28.7026,28.6012,28.6671,288500.0
2005-05-04 11:00:00,56.52,56.66,56.4,56.4,198300.0,28.6671,28.7382,28.6063,28.6063,198300.0
2005-05-04 11:05:00,56.4,56.47,56.36,56.43,242400.0,28.6063,28.6418,28.586,28.6215,242400.0
2005-05-04 11:10:00,56.43,56.47,56.4,56.42,160300.0,28.6215,28.6418,28.6063,28.6164,160300.0
2005-05-04 11:15:00,56.41,56.41,56.24,56.26,148400.0,28.6114,28.6114,28.5251,28.5353,148400.0
2005-05-04 11:20:00,56.27,56.31,56.19,56.25,182300.0,28.5403,28.5606,28.4998,28.5302,182300.0
2005-05-04 11:25:00,56.27,56.5,56.22,56.49,188400.0,28.5403,28.657,28.515,28.6519,188400.0
2005-05-04 11:30:00,56.5,56.6,56.46,56.5,148800.0,28.657,28.7077,28.6367,28.657,148800.0
2005-05-04 11:35:00,56.5,56.55,56.38,56.39,104400.0,28.657,28.6824,28.5961,28.6012,104400.0
2005-05-04 11:40:00,56.39,56.61,56.38,56.53,115800.0,28.6012,28.7128,28.5961,28.6722,115800.0
2005-05-04 11:45:00,56.54,56.73,56.54,56.72,180700.0,28.6773,28.7737,28.6773,28.7686,180700.0
2005-05-04 11:50:00,56.71,56.89,56.69,56.89,317600.0,28.7635,28.8548,28.7534,28.8548,317600.0
2005-05-04 11:55:00,56.86,56.89,56.73,56.76,579300.0,28.8396,28.8548,28.7737,28.7889,579300.0
2005-05-04 12:00:00,56.77,56.78,56.65,56.7,193200.0,28.7939,28.799,28.7331,28.7584,193200.0
2005-05-04 12:05:00,56.72,56.79,56.68,56.72,209600.0,28.7686,28.8041,28.7483,28.7686,209600.0
2005-05-04 12:10:00,56.71,56.79,56.68,56.79,164700.0,28.7635,28.8041,28.7483,28.8041,164700.0
2005-05-04 12:15:00,56.78,56.8,56.75,56.77,81300.0,28.799,28.8092,28.7838,28.7939,81300.0
2005-05-04 12:20:00,56.78,56.83,56.77,56.82,165500.0,28.799,28.8244,28.7939,28.8193,165500.0
2005-05-04 12:25:00,56.83,56.85,56.78,56.85,192500.0,28.8244,28.8345,28.799,28.8345,192500.0
2005-05-04 12:30:00,56.84,56.97,56.83,56.84,227900.0,28.8294,28.8954,28.8244,28.8294,227900.0
2005-05-04 12:35:00,56.84,56.87,56.76,56.77,156600.0,28.8294,28.8447,28.7889,28.7939,156600.0
2005-05-04 12:40:00,56.77,56.78,56.72,56.74,128100.0,28.7939,28.799,28.7686,28.7787,128100.0
2005-05-04 12:45:00,56.73,56.75,56.72,56.75,62100.0,28.7737,28.7838,28.7686,28.7838,62100.0
2005-05-04 12:50:00,56.74,56.78,56.73,56.74,87400.0,28.7787,28.799,28.7737,28.7787,87400.0
2005-05-04 12:55:00,56.75,56.75,56.58,56.59,227500.0,28.7838,28.7838,28.6976,28.7026,227500.0
2005-05-04 13:00:00,56.58,56.68,56.56,56.66,144300.0,28.6976,28.7483,28.6874,28.7382,144300.0
2005-05-04 13:05:00,56.67,56.71,56.67,56.71,71600.0,28.7432,28.7635,28.7432,28.7635,71600.0
2005-05-04 13:10:00,56.71,56.71,56.63,56.63,92300.0,28.7635,28.7635,28.7229,28.7229,92300.0
2005-05-04 13:15:00,56.64,56.64,56.5,56.5,166300.0,28.728,28.728,28.657,28.657,166300.0
2005-05-04 13:20:00,56.5,56.57,56.48,56.51,105400.0,28.657,28.6925,28.6469,28.6621,105400.0
2005-05-04 13:25:00,56.5,56.58,56.49,56.57,108400.0,28.657,28.6976,28.6519,28.6925,108400.0
2005-05-04 13:30:00,56.58,56.67,56.58,56.65,128400.0,28.6976,28.7432,28.6976,28.7331,128400.0
2005-05-04 13:35:00,56.66,56.69,56.62,56.62,71500.0,28.7382,28.7534,28.7179,28.7179,71500.0
2005-05-04 13:40:00,56.62,56.63,56.6,56.6,94200.0,28.7179,28.7229,28.7077,28.7077,94200.0
2005-05-04 13:45:00,56.6,56.66,56.57,56.65,195800.0,28.7077,28.7382,28.6925,28.7331,195800.0
2005-05-04 13:50:00,56.64,56.79,56.64,56.78,252300.0,28.728,28.8041,28.728,28.799,252300.0
2005-05-04 13:55:00,56.78,56.81,56.64,56.65,249900.0,28.799,28.8142,28.728,28.7331,249900.0
2005-05-04 14:00:00,56.65,56.82,56.64,56.81,407800.0,28.7331,28.8193,28.728,28.8142,407800.0
2005-05-04 14:05:00,56.82,56.83,56.71,56.73,155100.0,28.8193,28.8244,28.7635,28.7737,155100.0
2005-05-04 14:10:00,56.74,56.8,56.71,56.71,98500.0,28.7787,28.8092,28.7635,28.7635,98500.0
2005-05-04 14:15:00,56.73,56.74,56.67,56.74,127600.0,28.7737,28.7787,28.7432,28.7787,127600.0
2005-05-04 14:20:00,56.74,56.89,56.74,56.86,177300.0,28.7787,28.8548,28.7787,28.8396,177300.0
2005-05-04 14:25:00,56.86,56.9,56.83,56.83,160800.0,28.8396,28.8599,28.8244,28.8244,160800.0
2005-05-04 14:30:00,56.84,56.86,56.8,56.8,84400.0,28.8294,28.8396,28.8092,28.8092,84400.0
2005-05-04 14:35:00,56.8,56.84,56.79,56.83,94300.0,28.8092,28.8294,28.8041,28.8244,94300.0
2005-05-04 14:40:00,56.83,56.93,56.83,56.9,147500.0,28.8244,28.8751,28.8244,28.8599,147500.0
2005-05-04 14:45:00,56.9,56.99,56.88,56.95,186000.0,28.8599,28.9055,28.8497,28.8852,186000.0
2005-05-04 14:50:00,56.95,56.95,56.92,56.94,108000.0,28.8852,28.8852,28.87,28.8802,108000.0
2005-05-04 14:55:00,56.94,56.99,56.92,56.98,115300.0,28.8802,28.9055,28.87,28.9005,115300.0
2005-05-04 15:00:00,56.98,57.04,56.98,57.0,169800.0,28.9005,28.9309,28.9005,28.9106,169800.0
2005-05-04 15:05:00,56.99,57.0,56.94,56.95,118200.0,28.9055,28.9106,28.8802,28.8852,118200.0
2005-05-04 15:10:00,56.94,57.09,56.94,57.08,157900.0,28.8802,28.9562,28.8802,28.9512,157900.0
2005-05-04 15:15:00,57.08,57.1,57.05,57.05,147700.0,28.9512,28.9613,28.936,28.936,147700.0
2005-05-04 15:20:00,57.05,57.07,56.99,57.0,154800.0,28.936,28.9461,28.9055,28.9106,154800.0
2005-05-04 15:25:00,57.02,57.1,57.01,57.05,172500.0,28.9207,28.9613,28.9157,28.936,172500.0
2005-05-04 15:30:00,57.05,57.12,57.04,57.09,168900.0,28.936,28.9715,28.9309,28.9562,168900.0
2005-05-04 15:35:00,57.09,57.11,57.05,57.1,185200.0,28.9562,28.9664,28.936,28.9613,185200.0
2005-05-04 15:40:00,57.1,57.23,57.1,57.19,286800.0,28.9613,29.0273,28.9613,29.007,286800.0
2005-05-04 15:45:00,57.2,57.21,57.15,57.19,211200.0,29.012,29.0171,28.9867,29.007,211200.0
2005-05-04 15:50:00,57.19,57.19,57.14,57.17,229700.0,29.007,29.007,28.9816,28.9968,229700.0
2005-05-04 15:55:00,57.18,57.3,57.13,57.23,430500.0,29.0019,29.0628,28.9765,29.0273,430500.0
2005-05-05 09:30:00,57.35,57.4,57.32,57.33,383100.0,29.0881,29.1135,29.0729,29.078,383100.0
2005-05-05 09:35:00,57.33,57.4,57.28,57.4,307000.0,29.078,29.1135,29.0526,29.1135,307000.0
2005-05-05 09:40:00,57.42,57.45,57.35,57.41,179200.0,29.1236,29.1388,29.0881,29.1186,179200.0
2005-05-05 09:45:00,57.43,57.5,57.43,57.46,181500.0,29.1287,29.1642,29.1287,29.1439,181500.0
2005-05-05 09:50:00,57.46,57.63,57.45,57.61,230700.0,29.1439,29.2301,29.1388,29.22,230700.0
2005-05-05 09:55:00,57.6,57.62,57.47,57.48,287800.0,29.2149,29.2251,29.149,29.1541,287800.0
2005-05-05 10:00:00,57.44,57.6,57.44,57.57,304100.0,29.1338,29.2149,29.1338,29.1997,304100.0
2005-05-05 10:05:00,57.59,57.62,57.58,57.59,153400.0,29.2099,29.2251,29.2048,29.2099,153400.0
2005-05-05 10:10:00,57.59,57.6,57.55,57.58,232000.0,29.2099,29.2149,29.1896,29.2048,232000.0
2005-05-05 10:15:00,57.57,57.59,57.52,57.54,235400.0,29.1997,29.2099,29.1743,29.1845,235400.0
2005-05-05 10:20:00,57.53,57.56,57.47,57.53,285300.0,29.1794,29.1946,29.149,29.1794,285300.0
2005-05-05 10:25:00,57.53,57.57,57.5,57.54,144100.0,29.1794,29.1997,29.1642,29.1845,144100.0
2005-05-05 10:30:00,57.55,57.63,57.54,57.63,277400.0,29.1896,29.2301,29.1845,29.2301,277400.0
2005-05-05 10:35:00,57.63,57.66,57.57,57.62,235100.0,29.2301,29.2454,29.1997,29.2251,235100.0
2005-05-05 10:40:00,57.62,57.63,57.54,57.56,299300.0,29.2251,29.2301,29.1845,29.1946,299300.0
2005-05-05 10:45:00,57.58,57.69,57.57,57.65,191300.0,29.2048,29.2606,29.1997,29.2403,191300.0
2005-05-05 10:50:00,57.65,57.75,57.65,57.71,246900.0,29.2403,29.291,29.2403,29.2707,246900.0
2005-05-05 10:55:00,57.72,57.78,57.69,57.75,161600.0,29.2758,29.3062,29.2606,29.291,161600.0
2005-05-05 11:00:00,57.75,57.75,57.71,57.72,197000.0,29.291,29.291,29.2707,29.2758,197000.0
2005-05-05 11:05:00,57.73,57.77,57.72,57.75,197400.0,29.2809,29.3011,29.2758,29.291,197400.0
2005-05-05 11:10:00,57.76,57.83,57.75,57.8,180100.0,29.2961,29.3316,29.291,29.3164,180100.0
2005-05-05 11:15:00,57.81,57.89,57.79,57.89,177300.0,29.3214,29.362,29.3113,29.362,177300.0
2005-05-05 11:20:00,57.88,57.97,57.87,57.89,265800.0,29.3569,29.4026,29.3519,29.362,265800.0
2005-05-05 11:25:00,57.88,57.89,57.76,57.8,233300.0,29.3569,29.362,29.2961,29.3164,233300.0
2005-05-05 11:30:00,57.81,57.81,57.74,57.75,151100.0,29.3214,29.3214,29.2859,29.291,151100.0
2005-05-05 11:35:00,57.75,57.79,57.7,57.72,118200.0,29.291,29.3113,29.2656,29.2758,118200.0
2005-05-05 11:40:00,57.73,57.78,57.72,57.77,191000.0,29.2809,29.3062,29.2758,29.3011,191000.0
2005-05-05 11:45:00,57.78,57.83,57.75,57.81,106800.0,29.3062,29.3316,29.291,29.3214,106800.0
2005-05-05 11:50:00,57.8,57.81,57.71,57.76,224200.0,29.3164,29.3214,29.2707,29.2961,224200.0
2005-05-05 11:55:00,57.76,57.79,57.73,57.76,80600.0,29.2961,29.3113,29.2809,29.2961,80600.0
2005-05-05 12:00:00,57.76,57.78,57.74,57.78,93700.0,29.2961,29.3062,29.2859,29.3062,93700.0
2005-05-05 12:05:00,57.77,57.8,57.72,57.75,93900.0,29.3011,29.3164,29.2758,29.291,93900.0
2005-05-05 12:10:00,57.74,57.77,57.72,57.74,72400.0,29.2859,29.3011,29.2758,29.2859,72400.0
2005-05-05 12:15:00,57.75,57.75,57.67,57.71,246800.0,29.291,29.291,29.2504,29.2707,246800.0
2005-05-05 12:20:00,57.71,57.72,57.68,57.7,239300.0,29.2707,29.2758,29.2555,29.2656,239300.0
2005-05-05 12:25:00,57.7,57.72,57.7,57.7,123800.0,29.2656,29.2758,29.2656,29.2656,123800.0
2005-05-05 12:30:00,57.7,57.72,57.69,57.71,148900.0,29.2656,29.2758,29.2606,29.2707,148900.0
2005-05-05 12:35:00,57.7,57.72,57.59,57.61,192400.0,29.2656,29.2758,29.2099,29.22,192400.0
2005-05-05 12:40:00,57.59,57.68,57.55,57.67,266800.0,29.2099,29.2555,29.1896,29.2504,266800.0
2005-05-05 12:45:00,57.69,57.72,57.59,57.6,245700.0,29.2606,29.2758,29.2099,29.2149,245700.0
2005-05-05 12:50:00,57.63,57.63,57.47,57.56,287100.0,29.2301,29.2301,29.149,29.1946,287100.0
2005-05-05 12:55:00,57.56,57.56,57.31,57.33,186200.0,29.1946,29.1946,29.0678,29.078,186200.0
2005-05-05 13:00:00,57.29,57.5,57.11,57.26,332100.0,29.0577,29.1642,28.9664,29.0425,332100.0
2005-05-05 13:05:00,57.26,57.47,57.21,57.38,228700.0,29.0425,29.149,29.0171,29.1033,228700.0
2005-05-05 13:10:00,57.37,57.47,57.17,57.19,184800.0,29.0983,29.149,28.9968,29.007,184800.0
2005-05-05 13:15:00,57.19,57.22,57.14,57.2,143900.0,29.007,29.0222,28.9816,29.012,143900.0
2005-05-05 13:20:00,57.2,57.27,57.16,57.21,119500.0,29.012,29.0475,28.9918,29.0171,119500.0
2005-05-05 13:25:00,57.2,57.22,57.14,57.21,93100.0,29.012,29.0222,28.9816,29.0171,93100.0
2005-05-05 13:30:00,57.21,57.27,57.2,57.25,112700.0,29.0171,29.0475,29.012,29.0374,112700.0
2005-05-05 13:35:00,57.25,57.43,57.25,57.37,233900.0,29.0374,29.1287,29.0374,29.0983,233900.0
2005-05-05 13:40:00,57.38,57.4,57.31,57.37,88400.0,29.1033,29.1135,29.0678,29.0983,88400.0
2005-05-05 13:45:00,57.35,57.37,57.19,57.35,126300.0,29.0881,29.0983,29.007,29.0881,126300.0
2005-05-05 13:50:00,57.34,57.35,57.24,57.31,81500.0,29.083,29.0881,29.0323,29.0678,81500.0
2005-05-05 13:55:00,57.31,57.39,57.25,57.38,110800.0,29.0678,29.1084,29.0374,29.1033,110800.0
2005-05-05 14:00:00,57.39,57.4,57.34,57.39,102200.0,29.1084,29.1135,29.083,29.1084,102200.0
2005-05-05 14:05:00,57.39,57.39,57.25,57.25,82900.0,29.1084,29.1084,29.0374,29.0374,82900.0
2005-05-05 14:10:00,57.26,57.41,57.25,57.36,153300.0,29.0425,29.1186,29.0374,29.0932,153300.0
2005-05-05 14:15:00,57.36,57.48,57.36,57.47,95800.0,29.0932,29.1541,29.0932,29.149,95800.0
2005-05-05 14:20:00,57.48,57.48,57.43,57.43,135800.0,29.1541,29.1541,29.1287,29.1287,135800.0
2005-05-05 14:25:00,57.43,57.52,57.4,57.52,131600.0,29.1287,29.1743,29.1135,29.1743,131600.0
2005-05-05 14:30:00,57.52,57.6,57.51,57.55,171200.0,29.1743,29.2149,29.1693,29.1896,171200.0
2005-05-05 14:35:00,57.54,57.55,57.43,57.47,169500.0,29.1845,29.1896,29.1287,29.149,169500.0
2005-05-05 14:40:00,57.45,57.55,57.4,57.4,186000.0,29.1388,29.1896,29.1135,29.1135,186000.0
2005-05-05 14:45:00,57.41,57.48,57.38,57.45,194900.0,29.1186,29.1541,29.1033,29.1388,194900.0
2005-05-05 14:50:00,57.46,57.47,57.21,57.25,232400.0,29.1439,29.149,29.0171,29.0374,232400.0
2005-05-05 14:55:00,57.22,57.31,57.22,57.26,290400.0,29.0222,29.0678,29.0222,29.0425,290400.0
2005-05-05 15:00:00,57.26,57.3,57.24,57.27,265600.0,29.0425,29.0628,29.0323,29.0475,265600.0
2005-05-05 15:05:00,57.26,57.33,57.25,57.32,384500.0,29.0425,29.078,29.0374,29.0729,384500.0
2005-05-05 15:10:00,57.31,57.58,57.31,57.5,315900.0,29.0678,29.2048,29.0678,29.1642,315900.0
2005-05-05 15:15:00,57.5,57.63,57.48,57.6,264300.0,29.1642,29.2301,29.1541,29.2149,264300.0
2005-05-05 15:20:00,57.6,57.64,57.55,57.62,198900.0,29.2149,29.2352,29.1896,29.2251,198900.0
2005-05-05 15:25:00,57.63,57.68,57.6,57.61,221500.0,29.2301,29.2555,29.2149,29.22,221500.0
2005-05-05 15:30:00,57.61,57.8,57.6,57.79,255600.0,29.22,29.3164,29.2149,29.3113,255600.0
2005-05-05 15:35:00,57.79,57.84,57.74,57.74,333100.0,29.3113,29.3367,29.2859,29.2859,333100.0
2005-05-05 15:40:00,57.74,57.81,57.71,57.74,295500.0,29.2859,29.3214,29.2707,29.2859,295500.0
2005-05-05 15:45:00,57.74,57.83,57.73,57.79,226900.0,29.2859,29.3316,29.2809,29.3113,226900.0
2005-05-05 15:50:00,57.79,57.85,57.79,57.82,152100.0,29.3113,29.3417,29.3113,29.3265,152100.0
2005-05-05 15:55:00,57.82,57.83,57.72,57.78,302400.0,29.3265,29.3316,29.2758,29.3062,302400.0
2005-05-06 09:30:00,58.5,58.65,58.05,58.05,3200.0,29.6714,29.7475,29.4432,29.4432,3200.0
2005-05-06 09:35:00,58.59,58.59,58.05,58.22,588200.0,29.7171,29.7171,29.4432,29.5294,588200.0
2005-05-06 09:40:00,58.23,58.29,58.16,58.19,337400.0,29.5345,29.5649,29.499,29.5142,337400.0
2005-05-06 09:45:00,58.19,58.3,58.18,58.3,244900.0,29.5142,29.57,29.5091,29.57,244900.0
2005-05-06 09:50:00,58.28,58.29,58.19,58.21,226200.0,29.5598,29.5649,29.5142,29.5243,226200.0
2005-05-06 09:55:00,58.23,58.27,58.18,58.23,278800.0,29.5345,29.5547,29.5091,29.5345,278800.0
2005-05-06 10:00:00,58.24,58.27,58.19,58.19,186600.0,29.5395,29.5547,29.5142,29.5142,186600.0
2005-05-06 10:05:00,58.19,58.24,58.17,58.2,165500.0,29.5142,29.5395,29.504,29.5192,165500.0
2005-05-06 10:10:00,58.2,58.21,58.1,58.14,192900.0,29.5192,29.5243,29.4685,29.4888,192900.0
2005-05-06 10:15:00,58.15,58.2,58.1,58.16,167900.0,29.4939,29.5192,29.4685,29.499,167900.0
2005-05-06 10:20:00,58.17,58.2,58.12,58.14,168700.0,29.504,29.5192,29.4787,29.4888,168700.0
2005-05-06 10:25:00,58.13,58.18,58.1,58.15,159800.0,29.4837,29.5091,29.4685,29.4939,159800.0
2005-05-06 10:30:00,58.16,58.27,58.16,58.26,131600.0,29.499,29.5547,29.499,29.5497,131600.0
2005-05-06 10:35:00,58.26,58.26,58.21,58.23,123000.0,29.5497,29.5497,29.5243,29.5345,123000.0
2005-05-06 10:40:00,58.24,58.3,58.22,58.3,101000.0,29.5395,29.57,29.5294,29.57,101000.0
2005-05-06 10:45:00,58.3,58.32,58.24,58.31,233300.0,29.57,29.5801,29.5395,29.575,233300.0
2005-05-06 10:50:00,58.32,58.35,58.29,58.3,197400.0,29.5801,29.5953,29.5649,29.57,197400.0
2005-05-06 10:55:00,58.3,58.32,58.25,58.3,106200.0,29.57,29.5801,29.5446,29.57,106200.0
2005-05-06 11:00:00,58.3,58.33,58.27,58.32,86500.0,29.57,29.5852,29.5547,29.5801,86500.0
2005-05-06 11:05:00,58.32,58.34,58.3,58.34,83300.0,29.5801,29.5903,29.57,29.5903,83300.0
2005-05-06 11:10:00,58.34,58.43,58.33,58.39,197200.0,29.5903,29.6359,29.5852,29.6156,197200.0
2005-05-06 11:15:00,58.39,58.39,58.27,58.31,107500.0,29.6156,29.6156,29.5547,29.575,107500.0
2005-05-06 11:20:00,58.29,58.3,58.2,58.24,199100.0,29.5649,29.57,29.5192,29.5395,199100.0
2005-05-06 11:25:00,58.25,58.29,58.19,58.19,122000.0,29.5446,29.5649,29.5142,29.5142,122000.0
2005-05-06 11:30:00,58.18,58.24,58.14,58.21,129000.0,29.5091,29.5395,29.4888,29.5243,129000.0
2005-05-06 11:35:00,58.21,58.3,58.16,58.19,70600.0,29.5243,29.57,29.499,29.5142,70600.0
2005-05-06 11:40:00,58.2,58.2,58.17,58.18,79500.0,29.5192,29.5192,29.504,29.5091,79500.0
2005-05-06 11:45:00,58.18,58.21,58.13,58.14,107100.0,29.5091,29.5243,29.4837,29.4888,107100.0
2005-05-06 11:50:00,58.14,58.16,58.12,58.12,70800.0,29.4888,29.499,29.4787,29.4787,70800.0
2005-05-06 11:55:00,58.12,58.15,58.1,58.14,108700.0,29.4787,29.4939,29.4685,29.4888,108700.0
2005-05-06 12:00:00,58.14,58.15,58.05,58.09,105000.0,29.4888,29.4939,29.4432,29.4635,105000.0
2005-05-06 12:05:00,58.09,58.1,58.0,58.01,92700.0,29.4635,29.4685,29.4178,29.4229,92700.0
2005-05-06 12:10:00,58.01,58.03,57.92,58.01,105400.0,29.4229,29.433,29.3772,29.4229,105400.0
2005-05-06 12:15:00,58.01,58.1,57.99,58.1,72200.0,29.4229,29.4685,29.4127,29.4685,72200.0
2005-05-06 12:20:00,58.09,58.09,57.99,57.99,76700.0,29.4635,29.4635,29.4127,29.4127,76700.0
2005-05-06 12:25:00,58.0,58.09,58.0,58.09,52600.0,29.4178,29.4635,29.4178,29.4635,52600.0
2005-05-06 12:30:00,58.08,58.08,58.01,58.01,62300.0,29.4584,29.4584,29.4229,29.4229,62300.0
2005-05-06 12:35:00,58.02,58.06,57.99,58.0,66600.0,29.4279,29.4482,29.4127,29.4178,66600.0
2005-05-06 12:40:00,57.99,57.99,57.91,57.97,96500.0,29.4127,29.4127,29.3722,29.4026,96500.0
2005-05-06 12:45:00,57.97,57.99,57.94,57.98,36200.0,29.4026,29.4127,29.3874,29.4077,36200.0
2005-05-06 12:50:00,57.99,58.02,57.93,58.02,35500.0,29.4127,29.4279,29.3823,29.4279,35500.0
2005-05-06 12:55:00,58.03,58.04,57.93,57.94,94600.0,29.433,29.4381,29.3823,29.3874,94600.0
2005-05-06 13:00:00,57.94,58.01,57.93,57.98,45100.0,29.3874,29.4229,29.3823,29.4077,45100.0
2005-05-06 13:05:00,57.99,58.04,57.98,57.99,56300.0,29.4127,29.4381,29.4077,29.4127,56300.0
2005-05-06 13:10:00,57.99,58.0,57.92,57.96,74300.0,29.4127,29.4178,29.3772,29.3975,74300.0
2005-05-06 13:15:00,57.97,58.01,57.92,57.99,146400.0,29.4026,29.4229,29.3772,29.4127,146400.0
2005-05-06 13:20:00,57.99,58.06,57.98,58.06,67500.0,29.4127,29.4482,29.4077,29.4482,67500.0
2005-05-06 13:25:00,58.06,58.2,58.06,58.17,163000.0,29.4482,29.5192,29.4482,29.504,163000.0
2005-05-06 13:30:00,58.17,58.18,58.13,58.14,71900.0,29.504,29.5091,29.4837,29.4888,71900.0
2005-05-06 13:35:00,58.15,58.19,58.14,58.17,53800.0,29.4939,29.5142,29.4888,29.504,53800.0
2005-05-06 13:40:00,58.17,58.17,58.12,58.13,71900.0,29.504,29.504,29.4787,29.4837,71900.0
2005-05-06 13:45:00,58.13,58.14,58.09,58.12,55000.0,29.4837,29.4888,29.4635,29.4787,55000.0
2005-05-06 13:50:00,58.11,58.14,58.05,58.07,55400.0,29.4736,29.4888,29.4432,29.4533,55400.0
2005-05-06 13:55:00,58.06,58.07,58.05,58.06,109200.0,29.4482,29.4533,29.4432,29.4482,109200.0
2005-05-06 14:00:00,58.06,58.09,57.99,58.02,318400.0,29.4482,29.4635,29.4127,29.4279,318400.0
2005-05-06 14:05:00,58.0,58.04,57.93,58.03,290200.0,29.4178,29.4381,29.3823,29.433,290200.0
2005-05-06 14:10:00,58.03,58.08,58.0,58.02,125600.0,29.433,29.4584,29.4178,29.4279,125600.0
2005-05-06 14:15:00,58.03,58.08,58.0,58.06,210900.0,29.433,29.4584,29.4178,29.4482,210900.0
2005-05-06 14:20:00,58.06,58.1,58.0,58.09,96100.0,29.4482,29.4685,29.4178,29.4635,96100.0
2005-05-06 14:25:00,58.1,58.15,58.09,58.13,117900.0,29.4685,29.4939,29.4635,29.4837,117900.0
2005-05-06 14:30:00,58.13,58.13,58.08,58.09,83200.0,29.4837,29.4837,29.4584,29.4635,83200.0
2005-05-06 14:35:00,58.08,58.17,58.07,58.1,111900.0,29.4584,29.504,29.4533,29.4685,111900.0
2005-05-06 14:40:00,58.1,58.15,58.07,58.08,58700.0,29.4685,29.4939,29.4533,29.4584,58700.0
2005-05-06 14:45:00,58.07,58.1,58.06,58.07,55000.0,29.4533,29.4685,29.4482,29.4533,55000.0
2005-05-06 14:50:00,58.07,58.12,58.07,58.1,68300.0,29.4533,29.4787,29.4533,29.4685,68300.0
2005-05-06 14:55:00,58.09,58.11,58.07,58.08,54900.0,29.4635,29.4736,29.4533,29.4584,54900.0
2005-05-06 15:00:00,58.07,58.14,58.07,58.09,112600.0,29.4533,29.4888,29.4533,29.4635,112600.0
2005-05-06 15:05:00,58.08,58.08,57.99,58.04,158100.0,29.4584,29.4584,29.4127,29.4381,158100.0
2005-05-06 15:10:00,58.04,58.05,58.02,58.03,51600.0,29.4381,29.4432,29.4279,29.433,51600.0
2005-05-06 15:15:00,58.04,58.04,57.96,58.01,97100.0,29.4381,29.4381,29.3975,29.4229,97100.0
2005-05-06 15:20:00,58.01,58.03,58.0,58.0,64700.0,29.4229,29.433,29.4178,29.4178,64700.0
2005-05-06 15:25:00,58.01,58.03,57.97,58.03,129700.0,29.4229,29.433,29.4026,29.433,129700.0
2005-05-06 15:30:00,58.03,58.04,58.0,58.02,95500.0,29.433,29.4381,29.4178,29.4279,95500.0
2005-05-06 15:35:00,58.01,58.02,57.94,57.94,118700.0,29.4229,29.4279,29.3874,29.3874,118700.0
2005-05-06 15:40:00,57.94,57.96,57.8,57.8,220100.0,29.3874,29.3975,29.3164,29.3164,220100.0
2005-05-06 15:45:00,57.8,57.84,57.75,57.76,364900.0,29.3164,29.3367,29.291,29.2961,364900.0
2005-05-06 15:50:00,57.76,57.78,57.65,57.7,178300.0,29.2961,29.3062,29.2403,29.2656,178300.0
2005-05-06 15:55:00,57.66,57.67,57.5,57.63,745200.0,29.2454,29.2504,29.1642,29.2301,745200.0
2005-05-09 09:30:00,57.75,57.77,57.65,57.77,348300.0,29.291,29.3011,29.2403,29.3011,348300.0
2005-05-09 09:35:00,57.77,57.79,57.65,57.73,221100.0,29.3011,29.3113,29.2403,29.2809,221100.0
2005-05-09 09:40:00,57.74,57.75,57.67,57.71,128000.0,29.2859,29.291,29.2504,29.2707,128000.0
2005-05-09 09:45:00,57.71,57.79,57.71,57.72,152500.0,29.2707,29.3113,29.2707,29.2758,152500.0
2005-05-09 09:50:00,57.72,57.78,57.68,57.73,173900.0,29.2758,29.3062,29.2555,29.2809,173900.0
2005-05-09 09:55:00,57.74,57.74,57.62,57.65,187800.0,29.2859,29.2859,29.2251,29.2403,187800.0
2005-05-09 10:00:00,57.65,57.75,57.65,57.69,144900.0,29.2403,29.291,29.2403,29.2606,144900.0
2005-05-09 10:05:00,57.69,57.76,57.68,57.72,589400.0,29.2606,29.2961,29.2555,29.2758,589400.0
2005-05-09 10:10:00,57.71,57.73,57.67,57.67,130500.0,29.2707,29.2809,29.2504,29.2504,130500.0
2005-05-09 10:15:00,57.67,57.72,57.6,57.63,200400.0,29.2504,29.2758,29.2149,29.2301,200400.0
2005-05-09 10:20:00,57.64,57.68,57.61,57.67,208800.0,29.2352,29.2555,29.22,29.2504,208800.0
2005-05-09 10:25:00,57.67,57.7,57.62,57.63,135200.0,29.2504,29.2656,29.2251,29.2301,135200.0
2005-05-09 10:30:00,57.64,57.73,57.62,57.7,197900.0,29.2352,29.2809,29.2251,29.2656,197900.0
2005-05-09 10:35:00,57.7,57.82,57.7,57.8,216500.0,29.2656,29.3265,29.2656,29.3164,216500.0
2005-05-09 10:40:00,57.82,57.84,57.73,57.76,159300.0,29.3265,29.3367,29.2809,29.2961,159300.0
2005-05-09 10:45:00,57.75,57.81,57.71,57.75,170200.0,29.291,29.3214,29.2707,29.291,170200.0
2005-05-09 10:50:00,57.74,57.82,57.7,57.8,118500.0,29.2859,29.3265,29.2656,29.3164,118500.0
2005-05-09 10:55:00,57.81,57.82,57.74,57.76,151700.0,29.3214,29.3265,29.2859,29.2961,151700.0
2005-05-09 11:00:00,57.78,57.82,57.75,57.77,142200.0,29.3062,29.3265,29.291,29.3011,142200.0
2005-05-09 11:05:00,57.77,57.77,57.69,57.74,136100.0,29.3011,29.3011,29.2606,29.2859,136100.0
2005-05-09 11:10:00,57.73,57.77,57.71,57.76,167000.0,29.2809,29.3011,29.2707,29.2961,167000.0
2005-05-09 11:15:00,57.76,57.79,57.74,57.78,109000.0,29.2961,29.3113,29.2859,29.3062,109000.0
2005-05-09 11:20:00,57.77,57.81,57.75,57.81,170200.0,29.3011,29.3214,29.291,29.3214,170200.0
2005-05-09 11:25:00,57.82,57.86,57.78,57.8,162000.0,29.3265,29.3468,29.3062,29.3164,162000.0
2005-05-09 11:30:00,57.8,57.9,57.78,57.87,138200.0,29.3164,29.3671,29.3062,29.3519,138200.0
2005-05-09 11:35:00,57.87,57.92,57.86,57.88,165000.0,29.3519,29.3772,29.3468,29.3569,165000.0
2005-05-09 11:40:00,57.89,57.92,57.79,57.81,103300.0,29.362,29.3772,29.3113,29.3214,103300.0
2005-05-09 11:45:00,57.82,57.88,57.79,57.83,96700.0,29.3265,29.3569,29.3113,29.3316,96700.0
2005-05-09 11:50:00,57.86,57.87,57.8,57.84,138400.0,29.3468,29.3519,29.3164,29.3367,138400.0
2005-05-09 11:55:00,57.83,57.88,57.78,57.78,261100.0,29.3316,29.3569,29.3062,29.3062,261100.0
2005-05-09 12:00:00,57.77,57.8,57.76,57.79,97300.0,29.3011,29.3164,29.2961,29.3113,97300.0
2005-05-09 12:05:00,57.8,57.87,57.79,57.85,107200.0,29.3164,29.3519,29.3113,29.3417,107200.0
2005-05-09 12:10:00,57.86,57.9,57.85,57.88,54200.0,29.3468,29.3671,29.3417,29.3569,54200.0
2005-05-09 12:15:00,57.89,57.9,57.83,57.83,52600.0,29.362,29.3671,29.3316,29.3316,52600.0
2005-05-09 12:20:00,57.83,57.87,57.82,57.84,68300.0,29.3316,29.3519,29.3265,29.3367,68300.0
2005-05-09 12:25:00,57.84,57.84,57.8,57.8,49800.0,29.3367,29.3367,29.3164,29.3164,49800.0
2005-05-09 12:30:00,57.81,57.84,57.8,57.82,43800.0,29.3214,29.3367,29.3164,29.3265,43800.0
2005-05-09 12:35:00,57.82,57.84,57.81,57.84,31800.0,29.3265,29.3367,29.3214,29.3367,31800.0
2005-05-09 12:40:00,57.83,57.84,57.82,57.82,36100.0,29.3316,29.3367,29.3265,29.3265,36100.0
2005-05-09 12:45:00,57.82,57.82,57.8,57.8,62400.0,29.3265,29.3265,29.3164,29.3164,62400.0
2005-05-09 12:50:00,57.8,57.82,57.79,57.81,66500.0,29.3164,29.3265,29.3113,29.3214,66500.0
2005-05-09 12:55:00,57.81,57.83,57.77,57.77,45300.0,29.3214,29.3316,29.3011,29.3011,45300.0
2005-05-09 13:00:00,57.77,57.86,57.77,57.86,71600.0,29.3011,29.3468,29.3011,29.3468,71600.0
2005-05-09 13:05:00,57.86,57.86,57.82,57.84,37600.0,29.3468,29.3468,29.3265,29.3367,37600.0
2005-05-09 13:10:00,57.84,57.85,57.8,57.81,67700.0,29.3367,29.3417,29.3164,29.3214,67700.0
2005-05-09 13:15:00,57.8,57.83,57.78,57.81,61300.0,29.3164,29.3316,29.3062,29.3214,61300.0
2005-05-09 13:20:00,57.8,57.82,57.78,57.79,41300.0,29.3164,29.3265,29.3062,29.3113,41300.0
2005-05-09 13:25:00,57.78,57.82,57.78,57.81,51100.0,29.3062,29.3265,29.3062,29.3214,51100.0
2005-05-09 13:30:00,57.81,57.82,57.8,57.8,48500.0,29.3214,29.3265,29.3164,29.3164,48500.0
2005-05-09 13:35:00,57.81,57.83,57.8,57.81,31800.0,29.3214,29.3316,29.3164,29.3214,31800.0
2005-05-09 13:40:00,57.81,57.95,57.81,57.9,136900.0,29.3214,29.3924,29.3214,29.3671,136900.0
2005-05-09 13:45:00,57.9,57.91,57.88,57.88,31300.0,29.3671,29.3722,29.3569,29.3569,31300.0
2005-05-09 13:50:00,57.89,57.89,57.85,57.86,83500.0,29.362,29.362,29.3417,29.3468,83500.0
2005-05-09 13:55:00,57.86,57.96,57.85,57.96,177700.0,29.3468,29.3975,29.3417,29.3975,177700.0
2005-05-09 14:00:00,57.96,57.96,57.92,57.94,125000.0,29.3975,29.3975,29.3772,29.3874,125000.0
2005-05-09 14:05:00,57.94,57.97,57.88,57.9,100900.0,29.3874,29.4026,29.3569,29.3671,100900.0
2005-05-09 14:10:00,57.9,57.92,57.86,57.86,82600.0,29.3671,29.3772,29.3468,29.3468,82600.0
2005-05-09 14:15:00,57.88,57.93,57.87,57.89,69400.0,29.3569,29.3823,29.3519,29.362,69400.0
2005-05-09 14:20:00,57.89,57.96,57.88,57.93,143300.0,29.362,29.3975,29.3569,29.3823,143300.0
2005-05-09 14:25:00,57.93,57.96,57.9,57.96,90900.0,29.3823,29.3975,29.3671,29.3975,90900.0
2005-05-09 14:30:00,57.95,57.96,57.91,57.93,83700.0,29.3924,29.3975,29.3722,29.3823,83700.0
2005-05-09 14:35:00,57.93,57.94,57.91,57.92,46400.0,29.3823,29.3874,29.3722,29.3772,46400.0
2005-05-09 14:40:00,57.92,58.0,57.8,58.0,607700.0,29.3772,29.4178,29.3164,29.4178,607700.0
2005-05-09 14:45:00,58.0,58.05,57.96,58.02,157000.0,29.4178,29.4432,29.3975,29.4279,157000.0
2005-05-09 14:50:00,58.01,58.01,57.8,57.96,113700.0,29.4229,29.4229,29.3164,29.3975,113700.0
2005-05-09 14:55:00,57.96,58.0,57.95,57.97,75500.0,29.3975,29.4178,29.3924,29.4026,75500.0
2005-05-09 15:00:00,57.97,57.99,57.93,57.94,102200.0,29.4026,29.4127,29.3823,29.3874,102200.0
2005-05-09 15:05:00,57.94,57.94,57.74,57.78,202300.0,29.3874,29.3874,29.2859,29.3062,202300.0
2005-05-09 15:10:00,57.77,57.8,57.7,57.8,243500.0,29.3011,29.3164,29.2656,29.3164,243500.0
2005-05-09 15:15:00,57.8,57.82,57.75,57.77,151900.0,29.3164,29.3265,29.291,29.3011,151900.0
2005-05-09 15:20:00,57.76,57.86,57.76,57.82,157200.0,29.2961,29.3468,29.2961,29.3265,157200.0
2005-05-09 15:25:00,57.82,57.83,57.77,57.79,117400.0,29.3265,29.3316,29.3011,29.3113,117400.0
2005-05-09 15:30:00,57.77,57.81,57.75,57.76,139600.0,29.3011,29.3214,29.291,29.2961,139600.0
2005-05-09 15:35:00,57.77,57.77,57.67,57.76,213600.0,29.3011,29.3011,29.2504,29.2961,213600.0
2005-05-09 15:40:00,57.75,57.78,57.71,57.75,162300.0,29.291,29.3062,29.2707,29.291,162300.0
2005-05-09 15:45:00,57.75,57.79,57.73,57.74,135000.0,29.291,29.3113,29.2809,29.2859,135000.0
2005-05-09 15:50:00,57.74,57.85,57.72,57.8,270000.0,29.2859,29.3417,29.2758,29.3164,270000.0
2005-05-09 15:55:00,57.81,58.0,57.8,58.0,438000.0,29.3214,29.4178,29.3164,29.4178,438000.0
2005-05-10 09:30:00,57.53,57.6,57.51,57.59,547500.0,29.1794,29.2149,29.1693,29.2099,547500.0
2005-05-10 09:35:00,57.6,57.64,57.47,57.53,251700.0,29.2149,29.2352,29.149,29.1794,251700.0
2005-05-10 09:40:00,57.54,57.6,57.52,57.6,144400.0,29.1845,29.2149,29.1743,29.2149,144400.0
2005-05-10 09:45:00,57.6,57.65,57.57,57.58,218000.0,29.2149,29.2403,29.1997,29.2048,218000.0
2005-05-10 09:50:00,57.57,57.6,57.52,57.59,164200.0,29.1997,29.2149,29.1743,29.2099,164200.0
2005-05-10 09:55:00,57.59,57.64,57.57,57.59,127800.0,29.2099,29.2352,29.1997,29.2099,127800.0
2005-05-10 10:00:00,57.58,57.61,57.53,57.55,139200.0,29.2048,29.22,29.1794,29.1896,139200.0
2005-05-10 10:05:00,57.57,57.7,57.55,57.7,149700.0,29.1997,29.2656,29.1896,29.2656,149700.0
2005-05-10 10:10:00,57.69,57.8,57.68,57.7,228100.0,29.2606,29.3164,29.2555,29.2656,228100.0
2005-05-10 10:15:00,57.7,57.73,57.64,57.69,170900.0,29.2656,29.2809,29.2352,29.2606,170900.0
2005-05-10 10:20:00,57.68,57.79,57.68,57.79,243800.0,29.2555,29.3113,29.2555,29.3113,243800.0
2005-05-10 10:25:00,57.79,57.82,57.74,57.79,190600.0,29.3113,29.3265,29.2859,29.3113,190600.0
2005-05-10 10:30:00,57.8,57.87,57.79,57.85,121600.0,29.3164,29.3519,29.3113,29.3417,121600.0
2005-05-10 10:35:00,57.84,57.85,57.75,57.77,160900.0,29.3367,29.3417,29.291,29.3011,160900.0
2005-05-10 10:40:00,57.76,57.79,57.62,57.67,190800.0,29.2961,29.3113,29.2251,29.2504,190800.0
2005-05-10 10:45:00,57.68,57.69,57.61,57.64,145700.0,29.2555,29.2606,29.22,29.2352,145700.0
2005-05-10 10:50:00,57.63,57.67,57.62,57.65,113300.0,29.2301,29.2504,29.2251,29.2403,113300.0
2005-05-10 10:55:00,57.65,57.68,57.62,57.68,118400.0,29.2403,29.2555,29.2251,29.2555,118400.0
2005-05-10 11:00:00,57.67,57.71,57.65,57.69,108500.0,29.2504,29.2707,29.2403,29.2606,108500.0
2005-05-10 11:05:00,57.69,57.74,57.68,57.72,78400.0,29.2606,29.2859,29.2555,29.2758,78400.0
2005-05-10 11:10:00,57.72,57.74,57.68,57.73,308600.0,29.2758,29.2859,29.2555,29.2809,308600.0
2005-05-10 11:15:00,57.72,57.79,57.71,57.76,76800.0,29.2758,29.3113,29.2707,29.2961,76800.0
2005-05-10 11:20:00,57.75,57.77,57.7,57.71,68000.0,29.291,29.3011,29.2656,29.2707,68000.0
2005-05-10 11:25:00,57.71,57.75,57.7,57.74,144800.0,29.2707,29.291,29.2656,29.2859,144800.0
2005-05-10 11:30:00,57.73,57.75,57.69,57.7,97500.0,29.2809,29.291,29.2606,29.2656,97500.0
2005-05-10 11:35:00,57.69,57.74,57.69,57.74,48800.0,29.2606,29.2859,29.2606,29.2859,48800.0
2005-05-10 11:40:00,57.74,57.84,57.73,57.77,114600.0,29.2859,29.3367,29.2809,29.3011,114600.0
2005-05-10 11:45:00,57.77,57.78,57.68,57.69,97200.0,29.3011,29.3062,29.2555,29.2606,97200.0
2005-05-10 11:50:00,57.69,57.7,57.6,57.63,135800.0,29.2606,29.2656,29.2149,29.2301,135800.0
2005-05-10 11:55:00,57.64,57.66,57.57,57.59,170400.0,29.2352,29.2454,29.1997,29.2099,170400.0
2005-05-10 12:00:00,57.58,57.61,57.52,57.53,190600.0,29.2048,29.22,29.1743,29.1794,190600.0
2005-05-10 12:05:00,57.54,57.64,57.53,57.62,116600.0,29.1845,29.2352,29.1794,29.2251,116600.0
2005-05-10 12:10:00,57.63,57.66,57.61,57.62,69700.0,29.2301,29.2454,29.22,29.2251,69700.0
2005-05-10 12:15:00,57.62,57.72,57.6,57.72,64200.0,29.2251,29.2758,29.2149,29.2758,64200.0
2005-05-10 12:20:00,57.72,57.73,57.6,57.6,121200.0,29.2758,29.2809,29.2149,29.2149,121200.0
2005-05-10 12:25:00,57.6,57.62,57.59,57.62,58400.0,29.2149,29.2251,29.2099,29.2251,58400.0
2005-05-10 12:30:00,57.62,57.63,57.56,57.57,73000.0,29.2251,29.2301,29.1946,29.1997,73000.0
2005-05-10 12:35:00,57.58,57.59,57.56,57.59,32300.0,29.2048,29.2099,29.1946,29.2099,32300.0
2005-05-10 12:40:00,57.58,57.6,57.53,57.54,73300.0,29.2048,29.2149,29.1794,29.1845,73300.0
2005-05-10 12:45:00,57.53,57.66,57.53,57.62,93300.0,29.1794,29.2454,29.1794,29.2251,93300.0
2005-05-10 12:50:00,57.62,57.64,57.6,57.62,45000.0,29.2251,29.2352,29.2149,29.2251,45000.0
2005-05-10 12:55:00,57.62,57.78,57.62,57.71,106600.0,29.2251,29.3062,29.2251,29.2707,106600.0
2005-05-10 13:00:00,57.71,57.74,57.68,57.71,76200.0,29.2707,29.2859,29.2555,29.2707,76200.0
2005-05-10 13:05:00,57.7,57.71,57.62,57.62,40500.0,29.2656,29.2707,29.2251,29.2251,40500.0
2005-05-10 13:10:00,57.63,57.68,57.62,57.68,39500.0,29.2301,29.2555,29.2251,29.2555,39500.0
2005-05-10 13:15:00,57.69,57.69,57.65,57.66,38600.0,29.2606,29.2606,29.2403,29.2454,38600.0
2005-05-10 13:20:00,57.66,57.69,57.66,57.67,43700.0,29.2454,29.2606,29.2454,29.2504,43700.0
2005-05-10 13:25:00,57.68,57.79,57.67,57.76,114400.0,29.2555,29.3113,29.2504,29.2961,114400.0
2005-05-10 13:30:00,57.76,57.8,57.72,57.75,117200.0,29.2961,29.3164,29.2758,29.291,117200.0
2005-05-10 13:35:00,57.74,57.75,57.68,57.68,42300.0,29.2859,29.291,29.2555,29.2555,42300.0
2005-05-10 13:40:00,57.68,57.7,57.67,57.69,34900.0,29.2555,29.2656,29.2504,29.2606,34900.0
2005-05-10 13:45:00,57.69,57.72,57.65,57.67,112900.0,29.2606,29.2758,29.2403,29.2504,112900.0
2005-05-10 13:50:00,57.65,57.67,57.61,57.63,95000.0,29.2403,29.2504,29.22,29.2301,95000.0
2005-05-10 13:55:00,57.63,57.64,57.6,57.61,71400.0,29.2301,29.2352,29.2149,29.22,71400.0
2005-05-10 14:00:00,57.61,57.7,57.58,57.62,137600.0,29.22,29.2656,29.2048,29.2251,137600.0
2005-05-10 14:05:00,57.63,57.65,57.54,57.55,78300.0,29.2301,29.2403,29.1845,29.1896,78300.0
2005-05-10 14:10:00,57.55,57.55,57.45,57.49,204300.0,29.1896,29.1896,29.1388,29.1591,204300.0
2005-05-10 14:15:00,57.49,57.5,57.44,57.46,160700.0,29.1591,29.1642,29.1338,29.1439,160700.0
2005-05-10 14:20:00,57.46,57.52,57.44,57.47,78400.0,29.1439,29.1743,29.1338,29.149,78400.0
2005-05-10 14:25:00,57.49,57.49,57.34,57.39,132200.0,29.1591,29.1591,29.083,29.1084,132200.0
2005-05-10 14:30:00,57.39,57.5,57.38,57.45,113700.0,29.1084,29.1642,29.1033,29.1388,113700.0
2005-05-10 14:35:00,57.45,57.45,57.29,57.3,187800.0,29.1388,29.1388,29.0577,29.0628,187800.0
2005-05-10 14:40:00,57.3,57.31,57.1,57.11,260500.0,29.0628,29.0678,28.9613,28.9664,260500.0
2005-05-10 14:45:00,57.13,57.31,57.13,57.19,188800.0,28.9765,29.0678,28.9765,29.007,188800.0
2005-05-10 14:50:00,57.2,57.26,57.17,57.21,152900.0,29.012,29.0425,28.9968,29.0171,152900.0
2005-05-10 14:55:00,57.21,57.22,57.15,57.15,111300.0,29.0171,29.0222,28.9867,28.9867,111300.0
2005-05-10 15:00:00,57.15,57.15,57.05,57.12,193800.0,28.9867,28.9867,28.936,28.9715,193800.0
2005-05-10 15:05:00,57.12,57.19,57.11,57.18,120400.0,28.9715,29.007,28.9664,29.0019,120400.0
2005-05-10 15:10:00,57.18,57.23,57.16,57.17,146200.0,29.0019,29.0273,28.9918,28.9968,146200.0
2005-05-10 15:15:00,57.16,57.2,57.12,57.16,165600.0,28.9918,29.012,28.9715,28.9918,165600.0
2005-05-10 15:20:00,57.15,57.22,57.15,57.16,131000.0,28.9867,29.0222,28.9867,28.9918,131000.0
2005-05-10 15:25:00,57.16,57.25,57.15,57.16,188500.0,28.9918,29.0374,28.9867,28.9918,188500.0
2005-05-10 15:30:00,57.16,57.17,57.0,57.04,269300.0,28.9918,28.9968,28.9106,28.9309,269300.0
2005-05-10 15:35:00,57.04,57.07,57.0,57.01,216400.0,28.9309,28.9461,28.9106,28.9157,216400.0
2005-05-10 15:40:00,57.02,57.15,57.0,57.14,211400.0,28.9207,28.9867,28.9106,28.9816,211400.0
2005-05-10 15:45:00,57.14,57.34,57.14,57.25,247800.0,28.9816,29.083,28.9816,29.0374,247800.0
2005-05-10 15:50:00,57.25,57.27,57.1,57.2,168600.0,29.0374,29.0475,28.9613,29.012,168600.0
2005-05-10 15:55:00,57.21,57.31,57.18,57.23,321800.0,29.0171,29.0678,29.0019,29.0273,321800.0
2005-05-11 09:30:00,56.94,56.94,56.89,56.91,254200.0,29.0264,29.0264,29.0009,29.0111,254200.0
2005-05-11 09:35:00,56.83,56.96,56.8,56.84,364400.0,28.9703,29.0366,28.955,28.9754,364400.0
2005-05-11 09:40:00,56.84,56.87,56.74,56.82,276300.0,28.9754,28.9907,28.9244,28.9652,276300.0
2005-05-11 09:45:00,56.84,56.93,56.84,56.91,77700.0,28.9754,29.0213,28.9754,29.0111,77700.0
2005-05-11 09:50:00,56.92,56.94,56.88,56.92,152100.0,29.0162,29.0264,28.9958,29.0162,152100.0
2005-05-11 09:55:00,56.92,56.98,56.87,56.97,229300.0,29.0162,29.0467,28.9907,29.0417,229300.0
2005-05-11 10:00:00,56.96,56.97,56.83,56.89,152500.0,29.0366,29.0417,28.9703,29.0009,152500.0
2005-05-11 10:05:00,56.89,56.94,56.86,56.88,153100.0,29.0009,29.0264,28.9856,28.9958,153100.0
2005-05-11 10:10:00,56.88,56.88,56.78,56.78,101900.0,28.9958,28.9958,28.9448,28.9448,101900.0
2005-05-11 10:15:00,56.77,56.78,56.7,56.74,202100.0,28.9397,28.9448,28.904,28.9244,202100.0
2005-05-11 10:20:00,56.74,56.81,56.73,56.78,134400.0,28.9244,28.9601,28.9193,28.9448,134400.0
2005-05-11 10:25:00,56.79,56.83,56.74,56.74,106100.0,28.9499,28.9703,28.9244,28.9244,106100.0
2005-05-11 10:30:00,56.74,56.83,56.62,56.78,555100.0,28.9244,28.9703,28.8632,28.9448,555100.0
2005-05-11 10:35:00,56.78,56.97,56.71,56.93,296800.0,28.9448,29.0417,28.9091,29.0213,296800.0
2005-05-11 10:40:00,56.92,56.96,56.05,56.92,329900.0,29.0162,29.0366,28.5727,29.0162,329900.0
2005-05-11 10:45:00,56.94,57.13,56.78,57.06,285200.0,29.0264,29.1232,28.9448,29.0875,285200.0
2005-05-11 10:50:00,57.07,57.07,56.87,56.96,435400.0,29.0926,29.0926,28.9907,29.0366,435400.0
2005-05-11 10:55:00,56.95,56.98,56.86,56.9,345900.0,29.0315,29.0467,28.9856,29.006,345900.0
2005-05-11 11:00:00,56.91,56.95,56.85,56.91,153600.0,29.0111,29.0315,28.9805,29.0111,153600.0
2005-05-11 11:05:00,56.92,56.92,56.81,56.83,133400.0,29.0162,29.0162,28.9601,28.9703,133400.0
2005-05-11 11:10:00,56.84,56.84,56.6,56.7,238700.0,28.9754,28.9754,28.853,28.904,238700.0
2005-05-11 11:15:00,56.71,56.75,56.55,56.63,158200.0,28.9091,28.9295,28.8275,28.8683,158200.0
2005-05-11 11:20:00,56.62,56.74,56.58,56.71,124300.0,28.8632,28.9244,28.8428,28.9091,124300.0
2005-05-11 11:25:00,56.71,56.82,56.71,56.78,138800.0,28.9091,28.9652,28.9091,28.9448,138800.0
2005-05-11 11:30:00,56.77,56.9,56.74,56.88,133500.0,28.9397,29.006,28.9244,28.9958,133500.0
2005-05-11 11:35:00,56.87,56.96,56.86,56.94,74800.0,28.9907,29.0366,28.9856,29.0264,74800.0
2005-05-11 11:40:00,56.92,56.96,56.86,56.87,101100.0,29.0162,29.0366,28.9856,28.9907,101100.0
2005-05-11 11:45:00,56.88,56.97,56.82,56.85,86700.0,28.9958,29.0417,28.9652,28.9805,86700.0
2005-05-11 11:50:00,56.86,56.89,56.84,56.88,70200.0,28.9856,29.0009,28.9754,28.9958,70200.0
2005-05-11 11:55:00,56.87,56.9,56.86,56.89,53100.0,28.9907,29.006,28.9856,29.0009,53100.0
2005-05-11 12:00:00,56.89,56.92,56.88,56.89,55600.0,29.0009,29.0162,28.9958,29.0009,55600.0
2005-05-11 12:05:00,56.89,56.9,56.6,56.8,309300.0,29.0009,29.006,28.853,28.955,309300.0
2005-05-11 12:10:00,56.79,56.88,56.69,56.81,190500.0,28.9499,28.9958,28.8989,28.9601,190500.0
2005-05-11 12:15:00,56.8,56.89,56.64,56.84,143900.0,28.955,29.0009,28.8734,28.9754,143900.0
2005-05-11 12:20:00,56.84,56.87,56.8,56.82,67600.0,28.9754,28.9907,28.955,28.9652,67600.0
2005-05-11 12:25:00,56.82,56.89,56.82,56.86,30800.0,28.9652,29.0009,28.9652,28.9856,30800.0
2005-05-11 12:30:00,56.87,56.89,56.79,56.81,62400.0,28.9907,29.0009,28.9499,28.9601,62400.0
2005-05-11 12:35:00,56.81,56.94,56.81,56.92,56200.0,28.9601,29.0264,28.9601,29.0162,56200.0
2005-05-11 12:40:00,56.92,56.94,56.85,56.85,154600.0,29.0162,29.0264,28.9805,28.9805,154600.0
2005-05-11 12:45:00,56.86,56.87,56.77,56.82,95400.0,28.9856,28.9907,28.9397,28.9652,95400.0
2005-05-11 12:50:00,56.81,56.82,56.78,56.79,64000.0,28.9601,28.9652,28.9448,28.9499,64000.0
2005-05-11 12:55:00,56.8,56.84,56.78,56.84,60000.0,28.955,28.9754,28.9448,28.9754,60000.0
2005-05-11 13:00:00,56.83,56.88,56.83,56.87,89900.0,28.9703,28.9958,28.9703,28.9907,89900.0
2005-05-11 13:05:00,56.87,56.88,56.79,56.83,82300.0,28.9907,28.9958,28.9499,28.9703,82300.0
2005-05-11 13:10:00,56.82,56.93,56.81,56.92,121500.0,28.9652,29.0213,28.9601,29.0162,121500.0
2005-05-11 13:15:00,56.91,56.94,56.89,56.91,108900.0,29.0111,29.0264,29.0009,29.0111,108900.0
2005-05-11 13:20:00,56.9,56.91,56.86,56.87,124300.0,29.006,29.0111,28.9856,28.9907,124300.0
2005-05-11 13:25:00,56.87,56.88,56.84,56.85,52500.0,28.9907,28.9958,28.9754,28.9805,52500.0
2005-05-11 13:30:00,56.85,56.87,56.81,56.81,73200.0,28.9805,28.9907,28.9601,28.9601,73200.0
2005-05-11 13:35:00,56.81,56.85,56.81,56.83,42300.0,28.9601,28.9805,28.9601,28.9703,42300.0
2005-05-11 13:40:00,56.84,56.84,56.82,56.83,41900.0,28.9754,28.9754,28.9652,28.9703,41900.0
2005-05-11 13:45:00,56.83,56.86,56.8,56.85,175200.0,28.9703,28.9856,28.955,28.9805,175200.0
2005-05-11 13:50:00,56.86,56.86,56.82,56.84,126300.0,28.9856,28.9856,28.9652,28.9754,126300.0
2005-05-11 13:55:00,56.84,56.86,56.82,56.86,46400.0,28.9754,28.9856,28.9652,28.9856,46400.0
2005-05-11 14:00:00,56.87,56.92,56.86,56.91,83100.0,28.9907,29.0162,28.9856,29.0111,83100.0
2005-05-11 14:05:00,56.9,56.99,56.88,56.99,119000.0,29.006,29.0518,28.9958,29.0518,119000.0
2005-05-11 14:10:00,56.95,57.15,56.95,57.09,249100.0,29.0315,29.1334,29.0315,29.1028,249100.0
2005-05-11 14:15:00,57.08,57.16,56.89,57.16,187100.0,29.0977,29.1385,29.0009,29.1385,187100.0
2005-05-11 14:20:00,57.16,57.2,57.08,57.09,180100.0,29.1385,29.1589,29.0977,29.1028,180100.0
2005-05-11 14:25:00,57.08,57.16,57.07,57.11,107200.0,29.0977,29.1385,29.0926,29.113,107200.0
2005-05-11 14:30:00,57.11,57.12,57.05,57.05,70400.0,29.113,29.1181,29.0824,29.0824,70400.0
2005-05-11 14:35:00,57.06,57.09,57.04,57.05,47000.0,29.0875,29.1028,29.0773,29.0824,47000.0
2005-05-11 14:40:00,57.05,57.14,57.04,57.13,95500.0,29.0824,29.1283,29.0773,29.1232,95500.0
2005-05-11 14:45:00,57.13,57.17,57.12,57.15,185800.0,29.1232,29.1436,29.1181,29.1334,185800.0
2005-05-11 14:50:00,57.14,57.2,57.14,57.18,112200.0,29.1283,29.1589,29.1283,29.1487,112200.0
2005-05-11 14:55:00,57.18,57.22,57.17,57.19,100300.0,29.1487,29.1691,29.1436,29.1538,100300.0
2005-05-11 15:00:00,57.18,57.19,57.11,57.15,145800.0,29.1487,29.1538,29.113,29.1334,145800.0
2005-05-11 15:05:00,57.14,57.14,57.07,57.11,141200.0,29.1283,29.1283,29.0926,29.113,141200.0
2005-05-11 15:10:00,57.11,57.17,57.1,57.14,218600.0,29.113,29.1436,29.1079,29.1283,218600.0
2005-05-11 15:15:00,57.15,57.25,57.12,57.24,130300.0,29.1334,29.1844,29.1181,29.1793,130300.0
2005-05-11 15:20:00,57.24,57.31,57.23,57.3,164200.0,29.1793,29.215,29.1742,29.2099,164200.0
2005-05-11 15:25:00,57.29,57.34,57.29,57.32,117300.0,29.2048,29.2303,29.2048,29.2201,117300.0
2005-05-11 15:30:00,57.32,57.4,57.31,57.37,250200.0,29.2201,29.2609,29.215,29.2456,250200.0
2005-05-11 15:35:00,57.36,57.41,57.32,57.37,223800.0,29.2405,29.266,29.2201,29.2456,223800.0
2005-05-11 15:40:00,57.37,57.39,57.27,57.29,178000.0,29.2456,29.2558,29.1946,29.2048,178000.0
2005-05-11 15:45:00,57.29,57.35,57.27,57.35,115400.0,29.2048,29.2354,29.1946,29.2354,115400.0
2005-05-11 15:50:00,57.35,57.4,57.33,57.34,132900.0,29.2354,29.2609,29.2252,29.2303,132900.0
2005-05-11 15:55:00,57.35,57.36,57.26,57.29,178000.0,29.2354,29.2405,29.1895,29.2048,178000.0
2005-05-12 09:30:00,57.0,57.25,57.0,57.11,370500.0,29.0569,29.1844,29.0569,29.113,370500.0
2005-05-12 09:35:00,57.11,57.16,57.03,57.05,299600.0,29.113,29.1385,29.0722,29.0824,299600.0
2005-05-12 09:40:00,57.05,57.1,56.94,57.01,243300.0,29.0824,29.1079,29.0264,29.062,243300.0
2005-05-12 09:45:00,57.01,57.08,56.9,56.99,157000.0,29.062,29.0977,29.006,29.0518,157000.0
2005-05-12 09:50:00,57.01,57.01,56.85,56.85,117300.0,29.062,29.062,28.9805,28.9805,117300.0
2005-05-12 09:55:00,56.86,56.86,56.73,56.82,344600.0,28.9856,28.9856,28.9193,28.9652,344600.0
2005-05-12 10:00:00,56.81,56.83,56.66,56.68,191100.0,28.9601,28.9703,28.8836,28.8938,191100.0
2005-05-12 10:05:00,56.67,56.74,56.57,56.57,207200.0,28.8887,28.9244,28.8377,28.8377,207200.0
2005-05-12 10:10:00,56.56,56.82,56.56,56.79,227400.0,28.8326,28.9652,28.8326,28.9499,227400.0
2005-05-12 10:15:00,56.81,56.84,56.72,56.72,307400.0,28.9601,28.9754,28.9142,28.9142,307400.0
2005-05-12 10:20:00,56.73,56.74,56.58,56.6,243600.0,28.9193,28.9244,28.8428,28.853,243600.0
2005-05-12 10:25:00,56.59,56.6,56.53,56.56,240800.0,28.8479,28.853,28.8174,28.8326,240800.0
2005-05-12 10:30:00,56.55,56.63,56.4,56.41,509200.0,28.8275,28.8683,28.7511,28.7562,509200.0
2005-05-12 10:35:00,56.4,56.5,56.37,56.46,246700.0,28.7511,28.8021,28.7358,28.7817,246700.0
2005-05-12 10:40:00,56.46,56.46,56.24,56.32,353400.0,28.7817,28.7817,28.6695,28.7103,353400.0
2005-05-12 10:45:00,56.35,56.35,56.14,56.18,239000.0,28.7256,28.7256,28.6185,28.6389,239000.0
2005-05-12 10:50:00,56.18,56.29,56.17,56.23,380400.0,28.6389,28.695,28.6338,28.6644,380400.0
2005-05-12 10:55:00,56.23,56.26,56.16,56.2,183200.0,28.6644,28.6797,28.6287,28.6491,183200.0
2005-05-12 11:00:00,56.2,56.3,56.18,56.28,240400.0,28.6491,28.7001,28.6389,28.6899,240400.0
2005-05-12 11:05:00,56.3,56.36,56.28,56.28,237600.0,28.7001,28.7307,28.6899,28.6899,237600.0
2005-05-12 11:10:00,56.29,56.35,56.26,56.29,120600.0,28.695,28.7256,28.6797,28.695,120600.0
2005-05-12 11:15:00,56.29,56.41,56.29,56.38,193800.0,28.695,28.7562,28.695,28.7409,193800.0
2005-05-12 11:20:00,56.38,56.43,56.3,56.34,224200.0,28.7409,28.7664,28.7001,28.7205,224200.0
2005-05-12 11:25:00,56.36,56.43,56.28,56.35,122000.0,28.7307,28.7664,28.6899,28.7256,122000.0
2005-05-12 11:30:00,56.36,56.39,56.33,56.36,201300.0,28.7307,28.746,28.7154,28.7307,201300.0
2005-05-12 11:35:00,56.35,56.4,56.35,56.37,148100.0,28.7256,28.7511,28.7256,28.7358,148100.0
2005-05-12 11:40:00,56.36,56.38,56.32,56.34,128600.0,28.7307,28.7409,28.7103,28.7205,128600.0
2005-05-12 11:45:00,56.33,56.34,56.23,56.29,125500.0,28.7154,28.7205,28.6644,28.695,125500.0
2005-05-12 11:50:00,56.27,56.31,56.24,56.27,107500.0,28.6848,28.7052,28.6695,28.6848,107500.0
2005-05-12 11:55:00,56.28,56.4,56.19,56.35,289000.0,28.6899,28.7511,28.644,28.7256,289000.0
2005-05-12 12:00:00,56.36,56.42,56.34,56.36,136300.0,28.7307,28.7613,28.7205,28.7307,136300.0
2005-05-12 12:05:00,56.36,56.37,56.23,56.3,210300.0,28.7307,28.7358,28.6644,28.7001,210300.0
2005-05-12 12:10:00,56.31,56.33,56.25,56.31,71700.0,28.7052,28.7154,28.6746,28.7052,71700.0
2005-05-12 12:15:00,56.3,56.31,56.2,56.2,126900.0,28.7001,28.7052,28.6491,28.6491,126900.0
2005-05-12 12:20:00,56.2,56.23,56.17,56.2,168100.0,28.6491,28.6644,28.6338,28.6491,168100.0
2005-05-12 12:25:00,56.19,56.25,56.14,56.21,272600.0,28.644,28.6746,28.6185,28.6542,272600.0
2005-05-12 12:30:00,56.2,56.23,56.16,56.23,91200.0,28.6491,28.6644,28.6287,28.6644,91200.0
2005-05-12 12:35:00,56.22,56.25,56.19,56.24,79600.0,28.6593,28.6746,28.644,28.6695,79600.0
2005-05-12 12:40:00,56.25,56.29,56.23,56.26,72000.0,28.6746,28.695,28.6644,28.6797,72000.0
2005-05-12 12:45:00,56.26,56.31,56.24,56.31,71300.0,28.6797,28.7052,28.6695,28.7052,71300.0
2005-05-12 12:50:00,56.31,56.42,56.29,56.4,125200.0,28.7052,28.7613,28.695,28.7511,125200.0
2005-05-12 12:55:00,56.39,56.43,56.37,56.39,144900.0,28.746,28.7664,28.7358,28.746,144900.0
2005-05-12 13:00:00,56.4,56.4,56.29,56.33,161600.0,28.7511,28.7511,28.695,28.7154,161600.0
2005-05-12 13:05:00,56.33,56.42,56.31,56.37,81200.0,28.7154,28.7613,28.7052,28.7358,81200.0
2005-05-12 13:10:00,56.37,56.38,56.33,56.34,62200.0,28.7358,28.7409,28.7154,28.7205,62200.0
2005-05-12 13:15:00,56.35,56.42,56.34,56.4,136100.0,28.7256,28.7613,28.7205,28.7511,136100.0
2005-05-12 13:20:00,56.42,56.42,56.33,56.36,103700.0,28.7613,28.7613,28.7154,28.7307,103700.0
2005-05-12 13:25:00,56.35,56.35,56.19,56.19,152800.0,28.7256,28.7256,28.644,28.644,152800.0
2005-05-12 13:30:00,56.18,56.21,56.06,56.08,228400.0,28.6389,28.6542,28.5778,28.588,228400.0
2005-05-12 13:35:00,56.08,56.11,56.0,56.01,324800.0,28.588,28.6032,28.5472,28.5523,324800.0
2005-05-12 13:40:00,56.02,57.92,55.83,55.91,355000.0,28.5574,29.5259,28.4605,28.5013,355000.0
2005-05-12 13:45:00,55.9,55.91,55.8,55.82,199300.0,28.4962,28.5013,28.4452,28.4554,199300.0
2005-05-12 13:50:00,55.84,55.89,55.78,55.86,156000.0,28.4656,28.4911,28.435,28.4758,156000.0
2005-05-12 13:55:00,55.86,55.89,55.8,55.84,201500.0,28.4758,28.4911,28.4452,28.4656,201500.0
2005-05-12 14:00:00,55.84,55.85,55.75,55.76,253900.0,28.4656,28.4707,28.4197,28.4248,253900.0
2005-05-12 14:05:00,55.77,55.8,55.68,55.78,254800.0,28.4299,28.4452,28.384,28.435,254800.0
2005-05-12 14:10:00,55.77,55.77,55.5,55.56,237100.0,28.4299,28.4299,28.2923,28.3229,237100.0
2005-05-12 14:15:00,55.55,55.6,55.35,55.41,487400.0,28.3178,28.3433,28.2158,28.2464,487400.0
2005-05-12 14:20:00,55.43,55.55,55.29,55.29,434900.0,28.2566,28.3178,28.1852,28.1852,434900.0
2005-05-12 14:25:00,55.34,55.35,55.19,55.2,618100.0,28.2107,28.2158,28.1343,28.1394,618100.0
2005-05-12 14:30:00,55.19,55.32,55.18,55.21,370300.0,28.1343,28.2005,28.1292,28.1445,370300.0
2005-05-12 14:35:00,55.2,55.28,55.1,55.28,508800.0,28.1394,28.1801,28.0884,28.1801,508800.0
2005-05-12 14:40:00,55.28,55.33,55.14,55.19,436000.0,28.1801,28.2056,28.1088,28.1343,436000.0
2005-05-12 14:45:00,55.18,55.19,54.5,54.82,1006800.0,28.1292,28.1343,27.7825,27.9456,1006800.0
2005-05-12 14:50:00,54.85,55.04,54.0,55.04,943300.0,27.9609,28.0578,27.5276,28.0578,943300.0
2005-05-12 14:55:00,55.04,55.14,54.95,55.01,571400.0,28.0578,28.1088,28.0119,28.0425,571400.0
2005-05-12 15:00:00,55.0,55.17,55.0,55.09,332600.0,28.0374,28.1241,28.0374,28.0833,332600.0
2005-05-12 15:05:00,55.09,55.09,54.99,55.06,362500.0,28.0833,28.0833,28.0323,28.068,362500.0
2005-05-12 15:10:00,55.06,55.08,54.91,54.95,339300.0,28.068,28.0782,27.9915,28.0119,339300.0
2005-05-12 15:15:00,54.95,55.0,54.88,54.89,323500.0,28.0119,28.0374,27.9762,27.9813,323500.0
2005-05-12 15:20:00,54.9,54.93,54.79,54.81,331300.0,27.9864,28.0017,27.9304,27.9405,331300.0
2005-05-12 15:25:00,54.81,54.84,54.74,54.76,639100.0,27.9405,27.9558,27.9049,27.9151,639100.0
2005-05-12 15:30:00,54.75,54.76,54.71,54.72,560600.0,27.91,27.9151,27.8896,27.8947,560600.0
2005-05-12 15:35:00,54.73,54.87,54.71,54.86,465500.0,27.8998,27.9711,27.8896,27.966,465500.0
2005-05-12 15:40:00,54.87,55.01,54.86,55.0,383300.0,27.9711,28.0425,27.966,28.0374,383300.0
2005-05-12 15:45:00,54.99,55.07,54.96,55.02,523100.0,28.0323,28.0731,28.017,28.0476,523100.0
2005-05-12 15:50:00,55.02,55.03,54.95,54.97,332600.0,28.0476,28.0527,28.0119,28.0221,332600.0
2005-05-12 15:55:00,54.95,55.03,54.83,54.83,503000.0,28.0119,28.0527,27.9507,27.9507,503000.0
2005-05-13 09:30:00,54.99,55.0,54.84,54.89,659400.0,28.0323,28.0374,27.9558,27.9813,659400.0
2005-05-13 09:35:00,54.9,54.98,54.86,54.87,246200.0,27.9864,28.0272,27.966,27.9711,246200.0
2005-05-13 09:40:00,54.87,54.91,54.3,54.5,739300.0,27.9711,27.9915,27.6806,27.7825,739300.0
2005-05-13 09:45:00,54.51,54.71,54.4,54.49,780600.0,27.7876,27.8896,27.7315,27.7774,780600.0
2005-05-13 09:50:00,54.49,54.5,54.1,54.21,528100.0,27.7774,27.7825,27.5786,27.6347,528100.0
2005-05-13 09:55:00,54.1,54.3,54.07,54.22,454000.0,27.5786,27.6806,27.5633,27.6398,454000.0
2005-05-13 10:00:00,54.23,54.4,54.11,54.14,404200.0,27.6449,27.7315,27.5837,27.599,404200.0
2005-05-13 10:05:00,54.13,54.17,54.0,54.1,565100.0,27.5939,27.6143,27.5276,27.5786,565100.0
2005-05-13 10:10:00,54.12,54.36,54.04,54.34,415300.0,27.5888,27.7111,27.548,27.701,415300.0
2005-05-13 10:15:00,54.35,54.51,54.32,54.41,277100.0,27.7061,27.7876,27.6908,27.7366,277100.0
2005-05-13 10:20:00,54.41,54.43,54.3,54.39,335100.0,27.7366,27.7468,27.6806,27.7264,335100.0
2005-05-13 10:25:00,54.39,54.5,54.35,54.35,305000.0,27.7264,27.7825,27.7061,27.7061,305000.0
2005-05-13 10:30:00,54.35,54.44,54.3,54.36,285600.0,27.7061,27.7519,27.6806,27.7111,285600.0
2005-05-13 10:35:00,54.36,54.41,54.27,54.39,258300.0,27.7111,27.7366,27.6653,27.7264,258300.0
2005-05-13 10:40:00,54.38,54.65,54.37,54.65,387400.0,27.7213,27.859,27.7162,27.859,387400.0
2005-05-13 10:45:00,54.66,54.69,54.52,54.61,341900.0,27.8641,27.8794,27.7927,27.8386,341900.0
2005-05-13 10:50:00,54.61,54.77,54.6,54.73,349400.0,27.8386,27.9202,27.8335,27.8998,349400.0
2005-05-13 10:55:00,54.73,54.89,54.73,54.8,375900.0,27.8998,27.9813,27.8998,27.9354,375900.0
2005-05-13 11:00:00,54.81,54.89,54.64,54.65,195900.0,27.9405,27.9813,27.8539,27.859,195900.0
2005-05-13 11:05:00,54.66,54.77,54.65,54.76,191900.0,27.8641,27.9202,27.859,27.9151,191900.0
2005-05-13 11:10:00,54.74,54.85,54.68,54.84,117000.0,27.9049,27.9609,27.8743,27.9558,117000.0
2005-05-13 11:15:00,54.83,54.83,54.62,54.63,162300.0,27.9507,27.9507,27.8437,27.8488,162300.0
2005-05-13 11:20:00,54.63,54.7,54.6,54.67,112600.0,27.8488,27.8845,27.8335,27.8692,112600.0
2005-05-13 11:25:00,54.68,54.84,54.67,54.84,184000.0,27.8743,27.9558,27.8692,27.9558,184000.0
2005-05-13 11:30:00,54.83,54.89,54.76,54.76,162400.0,27.9507,27.9813,27.9151,27.9151,162400.0
2005-05-13 11:35:00,54.76,54.83,54.74,54.83,143600.0,27.9151,27.9507,27.9049,27.9507,143600.0
2005-05-13 11:40:00,54.83,54.83,54.75,54.75,105100.0,27.9507,27.9507,27.91,27.91,105100.0
2005-05-13 11:45:00,54.75,54.76,54.66,54.68,91400.0,27.91,27.9151,27.8641,27.8743,91400.0
2005-05-13 11:50:00,54.68,54.78,54.64,54.78,164500.0,27.8743,27.9253,27.8539,27.9253,164500.0
2005-05-13 11:55:00,54.77,54.85,54.73,54.75,132600.0,27.9202,27.9609,27.8998,27.91,132600.0
2005-05-13 12:00:00,54.73,54.85,54.73,54.84,139600.0,27.8998,27.9609,27.8998,27.9558,139600.0
2005-05-13 12:05:00,54.85,54.9,54.81,54.85,135000.0,27.9609,27.9864,27.9405,27.9609,135000.0
2005-05-13 12:10:00,54.86,54.92,54.82,54.82,108500.0,27.966,27.9966,27.9456,27.9456,108500.0
2005-05-13 12:15:00,54.83,54.89,54.82,54.88,111900.0,27.9507,27.9813,27.9456,27.9762,111900.0
2005-05-13 12:20:00,54.88,54.92,54.75,54.76,147000.0,27.9762,27.9966,27.91,27.9151,147000.0
2005-05-13 12:25:00,54.76,54.84,54.76,54.8,151800.0,27.9151,27.9558,27.9151,27.9354,151800.0
2005-05-13 12:30:00,54.79,54.8,54.72,54.74,81500.0,27.9304,27.9354,27.8947,27.9049,81500.0
2005-05-13 12:35:00,54.73,54.75,54.68,54.7,111200.0,27.8998,27.91,27.8743,27.8845,111200.0
2005-05-13 12:40:00,54.69,54.72,54.53,54.56,207900.0,27.8794,27.8947,27.7978,27.8131,207900.0
2005-05-13 12:45:00,54.55,54.62,54.46,54.48,139600.0,27.808,27.8437,27.7621,27.7723,139600.0
2005-05-13 12:50:00,54.49,54.6,54.47,54.57,107300.0,27.7774,27.8335,27.7672,27.8182,107300.0
2005-05-13 12:55:00,54.58,54.68,54.56,54.65,111300.0,27.8233,27.8743,27.8131,27.859,111300.0
2005-05-13 13:00:00,54.66,54.66,54.62,54.66,82800.0,27.8641,27.8641,27.8437,27.8641,82800.0
2005-05-13 13:05:00,54.66,54.7,54.59,54.64,124300.0,27.8641,27.8845,27.8284,27.8539,124300.0
2005-05-13 13:10:00,54.6,54.62,54.57,54.58,57700.0,27.8335,27.8437,27.8182,27.8233,57700.0
2005-05-13 13:15:00,54.58,54.61,54.53,54.54,93700.0,27.8233,27.8386,27.7978,27.8029,93700.0
2005-05-13 13:20:00,54.55,54.55,54.39,54.41,255600.0,27.808,27.808,27.7264,27.7366,255600.0
2005-05-13 13:25:00,54.41,54.5,54.38,54.43,199700.0,27.7366,27.7825,27.7213,27.7468,199700.0
2005-05-13 13:30:00,54.43,54.54,54.41,54.47,164000.0,27.7468,27.8029,27.7366,27.7672,164000.0
2005-05-13 13:35:00,54.45,54.5,54.4,54.5,140100.0,27.757,27.7825,27.7315,27.7825,140100.0
2005-05-13 13:40:00,54.48,54.5,54.36,54.41,166000.0,27.7723,27.7825,27.7111,27.7366,166000.0
2005-05-13 13:45:00,54.41,54.42,54.31,54.38,123500.0,27.7366,27.7417,27.6857,27.7213,123500.0
2005-05-13 13:50:00,54.38,54.38,54.12,54.12,148500.0,27.7213,27.7213,27.5888,27.5888,148500.0
2005-05-13 13:55:00,54.12,54.18,54.08,54.13,265300.0,27.5888,27.6194,27.5684,27.5939,265300.0
2005-05-13 14:00:00,54.14,54.25,54.13,54.23,160000.0,27.599,27.6551,27.5939,27.6449,160000.0
2005-05-13 14:05:00,54.23,54.24,54.17,54.19,248900.0,27.6449,27.65,27.6143,27.6245,248900.0
2005-05-13 14:10:00,54.19,54.22,54.11,54.12,242600.0,27.6245,27.6398,27.5837,27.5888,242600.0
2005-05-13 14:15:00,54.12,54.13,54.01,54.05,223200.0,27.5888,27.5939,27.5327,27.5531,223200.0
2005-05-13 14:20:00,54.05,54.07,53.98,54.01,225500.0,27.5531,27.5633,27.5174,27.5327,225500.0
2005-05-13 14:25:00,54.0,54.02,53.9,53.99,372300.0,27.5276,27.5378,27.4767,27.5225,372300.0
2005-05-13 14:30:00,53.99,54.0,53.81,53.89,456200.0,27.5225,27.5276,27.4308,27.4716,456200.0
2005-05-13 14:35:00,53.89,53.9,53.74,53.81,485700.0,27.4716,27.4767,27.3951,27.4308,485700.0
2005-05-13 14:40:00,53.82,53.91,53.8,53.9,318300.0,27.4359,27.4818,27.4257,27.4767,318300.0
2005-05-13 14:45:00,53.91,53.94,53.59,53.6,461600.0,27.4818,27.497,27.3186,27.3237,461600.0
2005-05-13 14:50:00,53.63,53.79,53.58,53.78,312800.0,27.339,27.4206,27.3135,27.4155,312800.0
2005-05-13 14:55:00,53.78,53.83,53.75,53.77,227900.0,27.4155,27.441,27.4002,27.4104,227900.0
2005-05-13 15:00:00,53.78,53.83,53.75,53.78,250600.0,27.4155,27.441,27.4002,27.4155,250600.0
2005-05-13 15:05:00,53.78,53.87,53.76,53.85,210800.0,27.4155,27.4614,27.4053,27.4512,210800.0
2005-05-13 15:10:00,53.85,54.1,53.85,54.01,416300.0,27.4512,27.5786,27.4512,27.5327,416300.0
2005-05-13 15:15:00,54.02,54.02,53.85,53.9,381800.0,27.5378,27.5378,27.4512,27.4767,381800.0
2005-05-13 15:20:00,53.9,54.06,53.9,54.02,539200.0,27.4767,27.5582,27.4767,27.5378,539200.0
2005-05-13 15:25:00,54.02,54.05,53.95,54.03,307400.0,27.5378,27.5531,27.5021,27.5429,307400.0
2005-05-13 15:30:00,54.04,54.12,54.02,54.02,299500.0,27.548,27.5888,27.5378,27.5378,299500.0
2005-05-13 15:35:00,54.02,54.03,53.93,54.0,313600.0,27.5378,27.5429,27.4919,27.5276,313600.0
2005-05-13 15:40:00,53.99,54.0,53.89,53.94,479100.0,27.5225,27.5276,27.4716,27.497,479100.0
2005-05-13 15:45:00,53.96,54.02,53.86,53.92,511100.0,27.5072,27.5378,27.4563,27.4869,511100.0
2005-05-13 15:50:00,53.92,53.95,53.79,53.8,502400.0,27.4869,27.5021,27.4206,27.4257,502400.0
2005-05-13 15:55:00,53.79,53.81,53.69,53.77,630500.0,27.4206,27.4308,27.3696,27.4104,630500.0
2005-05-16 09:30:00,53.5,53.62,53.48,53.54,710300.0,27.2727,27.3339,27.2626,27.2931,710300.0
2005-05-16 09:35:00,53.54,53.58,53.47,53.47,544500.0,27.2931,27.3135,27.2575,27.2575,544500.0
2005-05-16 09:40:00,53.47,53.49,53.24,53.26,662400.0,27.2575,27.2676,27.1402,27.1504,662400.0
2005-05-16 09:45:00,53.27,53.49,53.25,53.42,869400.0,27.1555,27.2676,27.1453,27.232,869400.0
2005-05-16 09:50:00,53.42,53.49,53.35,53.42,635500.0,27.232,27.2676,27.1963,27.232,635500.0
2005-05-16 09:55:00,53.42,53.53,53.29,53.3,714700.0,27.232,27.288,27.1657,27.1708,714700.0
2005-05-16 10:00:00,53.3,53.47,53.3,53.46,420700.0,27.1708,27.2575,27.1708,27.2524,420700.0
2005-05-16 10:05:00,53.48,53.5,53.37,53.37,415400.0,27.2626,27.2727,27.2065,27.2065,415400.0
2005-05-16 10:10:00,53.37,53.37,53.09,53.11,537500.0,27.2065,27.2065,27.0637,27.0739,537500.0
2005-05-16 10:15:00,53.11,53.2,53.02,53.19,535300.0,27.0739,27.1198,27.0281,27.1147,535300.0
2005-05-16 10:20:00,53.19,53.34,53.15,53.31,416300.0,27.1147,27.1912,27.0943,27.1759,416300.0
2005-05-16 10:25:00,53.3,53.31,53.21,53.25,260400.0,27.1708,27.1759,27.1249,27.1453,260400.0
2005-05-16 10:30:00,53.23,53.24,53.18,53.24,449300.0,27.1351,27.1402,27.1096,27.1402,449300.0
2005-05-16 10:35:00,53.24,53.3,53.22,53.27,273900.0,27.1402,27.1708,27.13,27.1555,273900.0
2005-05-16 10:40:00,53.26,53.28,53.22,53.25,353100.0,27.1504,27.1606,27.13,27.1453,353100.0
2005-05-16 10:45:00,53.25,53.26,53.12,53.15,351900.0,27.1453,27.1504,27.079,27.0943,351900.0
2005-05-16 10:50:00,53.16,53.27,53.16,53.23,294400.0,27.0994,27.1555,27.0994,27.1351,294400.0
2005-05-16 10:55:00,53.23,53.25,53.17,53.2,230800.0,27.1351,27.1453,27.1045,27.1198,230800.0
2005-05-16 11:00:00,53.2,53.21,53.11,53.12,214600.0,27.1198,27.1249,27.0739,27.079,214600.0
2005-05-16 11:05:00,53.12,53.12,52.92,52.99,770800.0,27.079,27.079,26.9771,27.0128,770800.0
2005-05-16 11:10:00,52.99,53.05,52.78,52.87,456700.0,27.0128,27.0433,26.9057,26.9516,456700.0
2005-05-16 11:15:00,52.8,53.03,52.8,52.9,314900.0,26.9159,27.0332,26.9159,26.9669,314900.0
2005-05-16 11:20:00,52.9,53.09,52.85,53.07,325400.0,26.9669,27.0637,26.9414,27.0535,325400.0
2005-05-16 11:25:00,53.07,53.08,53.0,53.04,499600.0,27.0535,27.0586,27.0179,27.0383,499600.0
2005-05-16 11:30:00,53.03,53.04,52.94,52.98,452900.0,27.0332,27.0383,26.9873,27.0077,452900.0
2005-05-16 11:35:00,52.98,52.98,52.89,52.93,135600.0,27.0077,27.0077,26.9618,26.9822,135600.0
2005-05-16 11:40:00,52.93,52.94,52.86,52.87,192200.0,26.9822,26.9873,26.9465,26.9516,192200.0
2005-05-16 11:45:00,52.88,52.9,52.81,52.87,236600.0,26.9567,26.9669,26.921,26.9516,236600.0
2005-05-16 11:50:00,52.87,53.02,52.87,52.95,494100.0,26.9516,27.0281,26.9516,26.9924,494100.0
2005-05-16 11:55:00,52.92,52.95,52.9,52.94,435100.0,26.9771,26.9924,26.9669,26.9873,435100.0
2005-05-16 12:00:00,52.94,53.14,52.92,53.13,497100.0,26.9873,27.0892,26.9771,27.0841,497100.0
2005-05-16 12:05:00,53.14,53.17,53.04,53.04,329000.0,27.0892,27.1045,27.0383,27.0383,329000.0
2005-05-16 12:10:00,53.0,53.08,53.0,53.0,673100.0,27.0179,27.0586,27.0179,27.0179,673100.0
2005-05-16 12:15:00,53.02,53.05,52.98,53.05,309800.0,27.0281,27.0433,27.0077,27.0433,309800.0
2005-05-16 12:20:00,53.05,53.08,52.93,52.96,219800.0,27.0433,27.0586,26.9822,26.9975,219800.0
2005-05-16 12:25:00,52.95,53.0,52.9,52.97,147700.0,26.9924,27.0179,26.9669,27.0026,147700.0
2005-05-16 12:30:00,52.97,52.98,52.89,52.89,248900.0,27.0026,27.0077,26.9618,26.9618,248900.0
2005-05-16 12:35:00,52.9,52.91,52.81,52.88,258800.0,26.9669,26.972,26.921,26.9567,258800.0
2005-05-16 12:40:00,52.88,52.89,52.8,52.86,256900.0,26.9567,26.9618,26.9159,26.9465,256900.0
2005-05-16 12:45:00,52.86,52.93,52.8,52.92,276600.0,26.9465,26.9822,26.9159,26.9771,276600.0
2005-05-16 12:50:00,52.92,53.12,52.9,53.08,919700.0,26.9771,27.079,26.9669,27.0586,919700.0
2005-05-16 12:55:00,53.08,53.09,53.0,53.02,587600.0,27.0586,27.0637,27.0179,27.0281,587600.0
2005-05-16 13:00:00,53.05,53.05,52.9,52.95,348400.0,27.0433,27.0433,26.9669,26.9924,348400.0
2005-05-16 13:05:00,52.95,52.96,52.85,52.95,365300.0,26.9924,26.9975,26.9414,26.9924,365300.0
2005-05-16 13:10:00,52.94,52.95,52.87,52.95,355500.0,26.9873,26.9924,26.9516,26.9924,355500.0
2005-05-16 13:15:00,52.95,53.01,52.93,53.01,184600.0,26.9924,27.023,26.9822,27.023,184600.0
2005-05-16 13:20:00,53.01,53.15,52.97,53.11,583500.0,27.023,27.0943,27.0026,27.0739,583500.0
2005-05-16 13:25:00,53.11,53.12,52.97,53.03,459700.0,27.0739,27.079,27.0026,27.0332,459700.0
2005-05-16 13:30:00,53.02,53.05,52.97,52.97,316000.0,27.0281,27.0433,27.0026,27.0026,316000.0
2005-05-16 13:35:00,52.97,52.98,52.91,52.98,413700.0,27.0026,27.0077,26.972,27.0077,413700.0
2005-05-16 13:40:00,52.98,53.08,52.92,53.05,264400.0,27.0077,27.0586,26.9771,27.0433,264400.0
2005-05-16 13:45:00,53.05,53.05,52.99,53.04,417400.0,27.0433,27.0433,27.0128,27.0383,417400.0
2005-05-16 13:50:00,53.04,53.1,53.04,53.08,236300.0,27.0383,27.0688,27.0383,27.0586,236300.0
2005-05-16 13:55:00,53.08,53.09,53.05,53.08,283900.0,27.0586,27.0637,27.0433,27.0586,283900.0
2005-05-16 14:00:00,53.08,53.12,53.0,53.02,463400.0,27.0586,27.079,27.0179,27.0281,463400.0
2005-05-16 14:05:00,53.02,53.02,52.93,52.95,281800.0,27.0281,27.0281,26.9822,26.9924,281800.0
2005-05-16 14:10:00,52.95,53.03,52.94,53.02,229500.0,26.9924,27.0332,26.9873,27.0281,229500.0
2005-05-16 14:15:00,53.03,53.08,53.02,53.07,227000.0,27.0332,27.0586,27.0281,27.0535,227000.0
2005-05-16 14:20:00,53.07,53.08,53.01,53.04,141300.0,27.0535,27.0586,27.023,27.0383,141300.0
2005-05-16 14:25:00,53.04,53.21,53.04,53.21,295000.0,27.0383,27.1249,27.0383,27.1249,295000.0
2005-05-16 14:30:00,53.21,53.35,53.2,53.35,607900.0,27.1249,27.1963,27.1198,27.1963,607900.0
2005-05-16 14:35:00,53.35,53.37,53.2,53.25,369000.0,27.1963,27.2065,27.1198,27.1453,369000.0
2005-05-16 14:40:00,53.24,53.27,53.19,53.23,350600.0,27.1402,27.1555,27.1147,27.1351,350600.0
2005-05-16 14:45:00,53.23,53.33,53.2,53.31,263200.0,27.1351,27.1861,27.1198,27.1759,263200.0
2005-05-16 14:50:00,53.32,53.35,53.29,53.32,696800.0,27.181,27.1963,27.1657,27.181,696800.0
2005-05-16 14:55:00,53.31,53.32,53.25,53.29,180500.0,27.1759,27.181,27.1453,27.1657,180500.0
2005-05-16 15:00:00,53.29,53.35,53.27,53.3,255000.0,27.1657,27.1963,27.1555,27.1708,255000.0
2005-05-16 15:05:00,53.31,53.34,53.23,53.34,260700.0,27.1759,27.1912,27.1351,27.1912,260700.0
2005-05-16 15:10:00,53.33,53.48,53.33,53.43,430700.0,27.1861,27.2626,27.1861,27.2371,430700.0
2005-05-16 15:15:00,53.43,53.65,53.41,53.53,428500.0,27.2371,27.3492,27.2269,27.288,428500.0
2005-05-16 15:20:00,53.53,53.59,53.48,53.5,391800.0,27.288,27.3186,27.2626,27.2727,391800.0
2005-05-16 15:25:00,53.5,53.54,53.48,53.48,381600.0,27.2727,27.2931,27.2626,27.2626,381600.0
2005-05-16 15:30:00,53.47,53.49,53.4,53.49,568500.0,27.2575,27.2676,27.2218,27.2676,568500.0
2005-05-16 15:35:00,53.49,53.54,53.45,53.52,486500.0,27.2676,27.2931,27.2473,27.2829,486500.0
2005-05-16 15:40:00,53.52,53.53,53.42,53.43,387800.0,27.2829,27.288,27.232,27.2371,387800.0
2005-05-16 15:45:00,53.44,53.52,53.4,53.47,558500.0,27.2422,27.2829,27.2218,27.2575,558500.0
2005-05-16 15:50:00,53.48,53.5,53.4,53.4,650700.0,27.2626,27.2727,27.2218,27.2218,650700.0
2005-05-16 15:55:00,53.44,53.47,53.39,53.4,829300.0,27.2422,27.2575,27.2167,27.2218,829300.0
2005-05-17 09:30:00,53.5,53.79,53.49,53.79,865700.0,27.2727,27.4206,27.2676,27.4206,865700.0
2005-05-17 09:35:00,53.79,53.8,53.66,53.67,497200.0,27.4206,27.4257,27.3543,27.3594,497200.0
2005-05-17 09:40:00,53.67,53.84,53.62,53.8,496100.0,27.3594,27.4461,27.3339,27.4257,496100.0
2005-05-17 09:45:00,53.8,53.86,53.72,53.82,603600.0,27.4257,27.4563,27.3849,27.4359,603600.0
2005-05-17 09:50:00,53.8,53.9,53.8,53.86,465900.0,27.4257,27.4767,27.4257,27.4563,465900.0
2005-05-17 09:55:00,53.83,53.9,53.75,53.8,501400.0,27.441,27.4767,27.4002,27.4257,501400.0
2005-05-17 10:00:00,53.8,53.81,53.57,53.57,450100.0,27.4257,27.4308,27.3084,27.3084,450100.0
2005-05-17 10:05:00,53.61,53.72,53.5,53.54,588600.0,27.3288,27.3849,27.2727,27.2931,588600.0
2005-05-17 10:10:00,53.51,53.72,53.51,53.65,433800.0,27.2778,27.3849,27.2778,27.3492,433800.0
2005-05-17 10:15:00,53.65,53.7,53.57,53.68,559200.0,27.3492,27.3747,27.3084,27.3645,559200.0
2005-05-17 10:20:00,53.69,53.76,53.65,53.67,437000.0,27.3696,27.4053,27.3492,27.3594,437000.0
2005-05-17 10:25:00,53.69,53.7,53.57,53.6,500400.0,27.3696,27.3747,27.3084,27.3237,500400.0
2005-05-17 10:30:00,53.6,53.6,53.51,53.54,347300.0,27.3237,27.3237,27.2778,27.2931,347300.0
2005-05-17 10:35:00,53.54,53.57,53.47,53.54,329600.0,27.2931,27.3084,27.2575,27.2931,329600.0
2005-05-17 10:40:00,53.54,53.62,53.53,53.59,157400.0,27.2931,27.3339,27.288,27.3186,157400.0
2005-05-17 10:45:00,53.6,53.69,53.6,53.61,247300.0,27.3237,27.3696,27.3237,27.3288,247300.0
2005-05-17 10:50:00,53.61,53.61,53.5,53.54,200500.0,27.3288,27.3288,27.2727,27.2931,200500.0
2005-05-17 10:55:00,53.53,53.68,53.52,53.63,257000.0,27.288,27.3645,27.2829,27.339,257000.0
2005-05-17 11:00:00,53.63,53.74,53.62,53.72,338600.0,27.339,27.3951,27.3339,27.3849,338600.0
2005-05-17 11:05:00,53.72,53.8,53.71,53.76,209100.0,27.3849,27.4257,27.3798,27.4053,209100.0
2005-05-17 11:10:00,53.76,53.77,53.67,53.67,164000.0,27.4053,27.4104,27.3594,27.3594,164000.0
2005-05-17 11:15:00,53.66,53.72,53.64,53.71,229900.0,27.3543,27.3849,27.3441,27.3798,229900.0
2005-05-17 11:20:00,53.71,53.76,53.66,53.76,206500.0,27.3798,27.4053,27.3543,27.4053,206500.0
2005-05-17 11:25:00,53.76,53.81,53.73,53.78,194500.0,27.4053,27.4308,27.39,27.4155,194500.0
2005-05-17 11:30:00,53.78,53.78,53.71,53.76,175700.0,27.4155,27.4155,27.3798,27.4053,175700.0
2005-05-17 11:35:00,53.76,53.79,53.74,53.77,374900.0,27.4053,27.4206,27.3951,27.4104,374900.0
2005-05-17 11:40:00,53.78,53.8,53.76,53.8,283000.0,27.4155,27.4257,27.4053,27.4257,283000.0
2005-05-17 11:45:00,53.8,53.86,53.78,53.85,201300.0,27.4257,27.4563,27.4155,27.4512,201300.0
2005-05-17 11:50:00,53.85,53.88,53.83,53.85,154800.0,27.4512,27.4665,27.441,27.4512,154800.0
2005-05-17 11:55:00,53.83,53.84,53.79,53.8,154100.0,27.441,27.4461,27.4206,27.4257,154100.0
2005-05-17 12:00:00,53.79,53.81,53.75,53.75,188800.0,27.4206,27.4308,27.4002,27.4002,188800.0
2005-05-17 12:05:00,53.75,53.78,53.65,53.69,337800.0,27.4002,27.4155,27.3492,27.3696,337800.0
2005-05-17 12:10:00,53.68,53.69,53.55,53.55,202800.0,27.3645,27.3696,27.2982,27.2982,202800.0
2005-05-17 12:15:00,53.55,53.63,53.55,53.59,349600.0,27.2982,27.339,27.2982,27.3186,349600.0
2005-05-17 12:20:00,53.59,53.61,53.49,53.61,317700.0,27.3186,27.3288,27.2676,27.3288,317700.0
2005-05-17 12:25:00,53.6,53.61,53.55,53.6,180800.0,27.3237,27.3288,27.2982,27.3237,180800.0
2005-05-17 12:30:00,53.6,53.6,53.48,53.48,171600.0,27.3237,27.3237,27.2626,27.2626,171600.0
2005-05-17 12:35:00,53.49,53.58,53.49,53.55,274300.0,27.2676,27.3135,27.2676,27.2982,274300.0
2005-05-17 12:40:00,53.54,53.55,53.46,53.52,258200.0,27.2931,27.2982,27.2524,27.2829,258200.0
2005-05-17 12:45:00,53.52,53.53,53.5,53.51,143100.0,27.2829,27.288,27.2727,27.2778,143100.0
2005-05-17 12:50:00,53.5,53.51,53.45,53.45,129000.0,27.2727,27.2778,27.2473,27.2473,129000.0
2005-05-17 12:55:00,53.45,53.45,53.37,53.43,287200.0,27.2473,27.2473,27.2065,27.2371,287200.0
2005-05-17 13:00:00,53.44,53.44,53.36,53.4,189900.0,27.2422,27.2422,27.2014,27.2218,189900.0
2005-05-17 13:05:00,53.39,53.43,53.38,53.41,170900.0,27.2167,27.2371,27.2116,27.2269,170900.0
2005-05-17 13:10:00,53.4,53.47,53.4,53.45,138900.0,27.2218,27.2575,27.2218,27.2473,138900.0
2005-05-17 13:15:00,53.44,53.47,53.42,53.44,124200.0,27.2422,27.2575,27.232,27.2422,124200.0
2005-05-17 13:20:00,53.43,53.45,53.4,53.44,282600.0,27.2371,27.2473,27.2218,27.2422,282600.0
2005-05-17 13:25:00,53.44,53.45,53.42,53.43,236300.0,27.2422,27.2473,27.232,27.2371,236300.0
2005-05-17 13:30:00,53.43,53.43,53.25,53.3,391400.0,27.2371,27.2371,27.1453,27.1708,391400.0
2005-05-17 13:35:00,53.3,53.35,53.2,53.31,277300.0,27.1708,27.1963,27.1198,27.1759,277300.0
2005-05-17 13:40:00,53.31,53.35,53.28,53.3,141700.0,27.1759,27.1963,27.1606,27.1708,141700.0
2005-05-17 13:45:00,53.29,53.3,53.16,53.19,180300.0,27.1657,27.1708,27.0994,27.1147,180300.0
2005-05-17 13:50:00,53.19,53.2,53.11,53.18,358100.0,27.1147,27.1198,27.0739,27.1096,358100.0
2005-05-17 13:55:00,53.18,53.21,53.15,53.17,206700.0,27.1096,27.1249,27.0943,27.1045,206700.0
2005-05-17 14:00:00,53.17,53.18,53.08,53.09,267300.0,27.1045,27.1096,27.0586,27.0637,267300.0
2005-05-17 14:05:00,53.09,53.21,53.09,53.18,224300.0,27.0637,27.1249,27.0637,27.1096,224300.0
2005-05-17 14:10:00,53.17,53.24,53.15,53.21,347700.0,27.1045,27.1402,27.0943,27.1249,347700.0
2005-05-17 14:15:00,53.22,53.29,53.16,53.19,350800.0,27.13,27.1657,27.0994,27.1147,350800.0
2005-05-17 14:20:00,53.19,53.24,53.18,53.2,161400.0,27.1147,27.1402,27.1096,27.1198,161400.0
2005-05-17 14:25:00,53.21,53.23,53.16,53.23,297800.0,27.1249,27.1351,27.0994,27.1351,297800.0
2005-05-17 14:30:00,53.22,53.36,53.22,53.36,508700.0,27.13,27.2014,27.13,27.2014,508700.0
2005-05-17 14:35:00,53.34,53.49,53.33,53.42,551100.0,27.1912,27.2676,27.1861,27.232,551100.0
2005-05-17 14:40:00,53.43,53.6,53.4,53.55,645200.0,27.2371,27.3237,27.2218,27.2982,645200.0
2005-05-17 14:45:00,53.57,53.57,53.46,53.5,491300.0,27.3084,27.3084,27.2524,27.2727,491300.0
2005-05-17 14:50:00,53.49,53.65,53.48,53.56,461500.0,27.2676,27.3492,27.2626,27.3033,461500.0
2005-05-17 14:55:00,53.53,53.58,53.5,53.55,352000.0,27.288,27.3135,27.2727,27.2982,352000.0
2005-05-17 15:00:00,53.54,53.58,53.53,53.56,280600.0,27.2931,27.3135,27.288,27.3033,280600.0
2005-05-17 15:05:00,53.56,53.57,53.43,53.51,200200.0,27.3033,27.3084,27.2371,27.2778,200200.0
2005-05-17 15:10:00,53.5,53.59,53.48,53.59,260900.0,27.2727,27.3186,27.2626,27.3186,260900.0
2005-05-17 15:15:00,53.58,53.6,53.52,53.56,638900.0,27.3135,27.3237,27.2829,27.3033,638900.0
2005-05-17 15:20:00,53.56,53.57,53.53,53.55,251600.0,27.3033,27.3084,27.288,27.2982,251600.0
2005-05-17 15:25:00,53.54,53.62,53.54,53.59,406400.0,27.2931,27.3339,27.2931,27.3186,406400.0
2005-05-17 15:30:00,53.59,53.67,53.58,53.65,429400.0,27.3186,27.3594,27.3135,27.3492,429400.0
2005-05-17 15:35:00,53.65,53.79,53.64,53.78,372600.0,27.3492,27.4206,27.3441,27.4155,372600.0
2005-05-17 15:40:00,53.78,53.88,53.78,53.85,626600.0,27.4155,27.4665,27.4155,27.4512,626600.0
2005-05-17 15:45:00,53.85,53.97,52.96,53.91,583500.0,27.4512,27.5123,26.9975,27.4818,583500.0
2005-05-17 15:50:00,53.92,53.99,53.85,53.9,492300.0,27.4869,27.5225,27.4512,27.4767,492300.0
2005-05-17 15:55:00,53.9,53.92,53.8,53.85,424700.0,27.4767,27.4869,27.4257,27.4512,424700.0
2005-05-18 09:30:00,54.15,54.45,54.15,54.37,833700.0,27.6041,27.757,27.6041,27.7162,833700.0
2005-05-18 09:35:00,54.37,54.46,54.37,54.41,690900.0,27.7162,27.7621,27.7162,27.7366,690900.0
2005-05-18 09:40:00,54.41,54.41,54.3,54.3,384200.0,27.7366,27.7366,27.6806,27.6806,384200.0
2005-05-18 09:45:00,54.3,54.37,54.2,54.2,480500.0,27.6806,27.7162,27.6296,27.6296,480500.0
2005-05-18 09:50:00,54.21,54.27,54.14,54.26,390800.0,27.6347,27.6653,27.599,27.6602,390800.0
2005-05-18 09:55:00,54.25,54.42,54.24,54.32,332100.0,27.6551,27.7417,27.65,27.6908,332100.0
2005-05-18 10:00:00,54.32,54.39,54.29,54.34,266900.0,27.6908,27.7264,27.6755,27.701,266900.0
2005-05-18 10:05:00,54.33,54.48,54.32,54.46,250900.0,27.6959,27.7723,27.6908,27.7621,250900.0
2005-05-18 10:10:00,54.48,54.49,54.43,54.43,269000.0,27.7723,27.7774,27.7468,27.7468,269000.0
2005-05-18 10:15:00,54.44,54.48,54.41,54.42,329700.0,27.7519,27.7723,27.7366,27.7417,329700.0
2005-05-18 10:20:00,54.44,54.55,54.42,54.55,403200.0,27.7519,27.808,27.7417,27.808,403200.0
2005-05-18 10:25:00,54.55,54.55,54.43,54.5,443400.0,27.808,27.808,27.7468,27.7825,443400.0
2005-05-18 10:30:00,54.46,54.52,53.96,54.14,1054200.0,27.7621,27.7927,27.5072,27.599,1054200.0
2005-05-18 10:35:00,54.14,54.27,54.0,54.18,722000.0,27.599,27.6653,27.5276,27.6194,722000.0
2005-05-18 10:40:00,54.2,54.35,54.18,54.21,660200.0,27.6296,27.7061,27.6194,27.6347,660200.0
2005-05-18 10:45:00,54.2,54.21,53.89,53.9,587200.0,27.6296,27.6347,27.4716,27.4767,587200.0
2005-05-18 10:50:00,53.91,54.01,53.88,53.95,342200.0,27.4818,27.5327,27.4665,27.5021,342200.0
2005-05-18 10:55:00,53.96,53.96,53.71,53.78,498200.0,27.5072,27.5072,27.3798,27.4155,498200.0
2005-05-18 11:00:00,53.8,54.0,53.78,53.88,417500.0,27.4257,27.5276,27.4155,27.4665,417500.0
2005-05-18 11:05:00,53.86,53.88,53.73,53.75,316800.0,27.4563,27.4665,27.39,27.4002,316800.0
2005-05-18 11:10:00,53.75,53.75,53.55,53.6,440500.0,27.4002,27.4002,27.2982,27.3237,440500.0
2005-05-18 11:15:00,53.58,53.63,53.53,53.56,361700.0,27.3135,27.339,27.288,27.3033,361700.0
2005-05-18 11:20:00,53.56,53.58,53.49,53.52,469600.0,27.3033,27.3135,27.2676,27.2829,469600.0
2005-05-18 11:25:00,53.53,53.53,53.42,53.51,533500.0,27.288,27.288,27.232,27.2778,533500.0
2005-05-18 11:30:00,53.5,53.57,53.43,53.51,396400.0,27.2727,27.3084,27.2371,27.2778,396400.0
2005-05-18 11:35:00,53.49,53.62,53.48,53.6,262100.0,27.2676,27.3339,27.2626,27.3237,262100.0
2005-05-18 11:40:00,53.6,53.64,53.5,53.51,256100.0,27.3237,27.3441,27.2727,27.2778,256100.0
2005-05-18 11:45:00,53.54,53.54,53.42,53.5,239600.0,27.2931,27.2931,27.232,27.2727,239600.0
2005-05-18 11:50:00,53.49,53.57,53.42,53.55,280300.0,27.2676,27.3084,27.232,27.2982,280300.0
2005-05-18 11:55:00,53.55,53.6,53.46,53.6,173100.0,27.2982,27.3237,27.2524,27.3237,173100.0
2005-05-18 12:00:00,53.6,53.73,53.59,53.68,289600.0,27.3237,27.39,27.3186,27.3645,289600.0
2005-05-18 12:05:00,53.69,53.69,53.58,53.62,228100.0,27.3696,27.3696,27.3135,27.3339,228100.0
2005-05-18 12:10:00,53.62,53.66,53.6,53.63,202000.0,27.3339,27.3543,27.3237,27.339,202000.0
2005-05-18 12:15:00,53.62,53.78,53.61,53.78,231300.0,27.3339,27.4155,27.3288,27.4155,231300.0
2005-05-18 12:20:00,53.79,53.87,53.69,53.69,372500.0,27.4206,27.4614,27.3696,27.3696,372500.0
2005-05-18 12:25:00,53.68,53.69,53.58,53.59,189300.0,27.3645,27.3696,27.3135,27.3186,189300.0
2005-05-18 12:30:00,53.59,53.6,53.5,53.55,213700.0,27.3186,27.3237,27.2727,27.2982,213700.0
2005-05-18 12:35:00,53.55,53.69,53.55,53.65,218500.0,27.2982,27.3696,27.2982,27.3492,218500.0
2005-05-18 12:40:00,53.69,53.74,53.6,53.61,222500.0,27.3696,27.3951,27.3237,27.3288,222500.0
2005-05-18 12:45:00,53.6,53.67,53.53,53.55,167600.0,27.3237,27.3594,27.288,27.2982,167600.0
2005-05-18 12:50:00,53.55,53.68,53.53,53.68,149700.0,27.2982,27.3645,27.288,27.3645,149700.0
2005-05-18 12:55:00,53.68,53.7,53.62,53.67,115800.0,27.3645,27.3747,27.3339,27.3594,115800.0
2005-05-18 13:00:00,53.66,53.75,53.62,53.74,153500.0,27.3543,27.4002,27.3339,27.3951,153500.0
2005-05-18 13:05:00,53.74,53.8,53.72,53.75,308600.0,27.3951,27.4257,27.3849,27.4002,308600.0
2005-05-18 13:10:00,53.75,53.82,53.68,53.82,165100.0,27.4002,27.4359,27.3645,27.4359,165100.0
2005-05-18 13:15:00,53.8,53.91,53.78,53.89,778400.0,27.4257,27.4818,27.4155,27.4716,778400.0
2005-05-18 13:20:00,53.88,53.9,53.81,53.82,133100.0,27.4665,27.4767,27.4308,27.4359,133100.0
2005-05-18 13:25:00,53.81,54.02,53.8,54.0,254700.0,27.4308,27.5378,27.4257,27.5276,254700.0
2005-05-18 13:30:00,54.01,54.07,53.95,54.05,275300.0,27.5327,27.5633,27.5021,27.5531,275300.0
2005-05-18 13:35:00,54.06,54.15,53.96,54.01,253600.0,27.5582,27.6041,27.5072,27.5327,253600.0
2005-05-18 13:40:00,54.0,54.02,53.86,53.88,163500.0,27.5276,27.5378,27.4563,27.4665,163500.0
2005-05-18 13:45:00,53.88,53.95,53.8,53.94,128800.0,27.4665,27.5021,27.4257,27.497,128800.0
2005-05-18 13:50:00,53.93,53.97,53.92,53.93,77300.0,27.4919,27.5123,27.4869,27.4919,77300.0
2005-05-18 13:55:00,53.95,53.98,53.85,53.87,225100.0,27.5021,27.5174,27.4512,27.4614,225100.0
2005-05-18 14:00:00,53.85,53.87,53.8,53.84,148900.0,27.4512,27.4614,27.4257,27.4461,148900.0
2005-05-18 14:05:00,53.83,53.9,53.75,53.9,175300.0,27.441,27.4767,27.4002,27.4767,175300.0
2005-05-18 14:10:00,53.9,53.94,53.81,53.81,114400.0,27.4767,27.497,27.4308,27.4308,114400.0
2005-05-18 14:15:00,53.81,53.9,53.78,53.88,206300.0,27.4308,27.4767,27.4155,27.4665,206300.0
2005-05-18 14:20:00,53.89,53.9,53.78,53.83,91600.0,27.4716,27.4767,27.4155,27.441,91600.0
2005-05-18 14:25:00,53.84,53.86,53.79,53.84,166300.0,27.4461,27.4563,27.4206,27.4461,166300.0
2005-05-18 14:30:00,53.84,53.85,53.68,53.74,192100.0,27.4461,27.4512,27.3645,27.3951,192100.0
2005-05-18 14:35:00,53.74,53.84,53.7,53.78,134700.0,27.3951,27.4461,27.3747,27.4155,134700.0
2005-05-18 14:40:00,53.78,53.82,53.7,53.77,208000.0,27.4155,27.4359,27.3747,27.4104,208000.0
2005-05-18 14:45:00,53.76,53.77,53.66,53.71,190200.0,27.4053,27.4104,27.3543,27.3798,190200.0
2005-05-18 14:50:00,53.7,53.8,53.66,53.68,234700.0,27.3747,27.4257,27.3543,27.3645,234700.0
2005-05-18 14:55:00,53.67,53.77,53.64,53.71,161800.0,27.3594,27.4104,27.3441,27.3798,161800.0
2005-05-18 15:00:00,53.71,53.79,53.7,53.75,190500.0,27.3798,27.4206,27.3747,27.4002,190500.0
2005-05-18 15:05:00,53.75,53.89,53.61,53.66,260800.0,27.4002,27.4716,27.3288,27.3543,260800.0
2005-05-18 15:10:00,53.65,53.73,53.63,53.7,193100.0,27.3492,27.39,27.339,27.3747,193100.0
2005-05-18 15:15:00,53.7,53.7,53.65,53.67,168800.0,27.3747,27.3747,27.3492,27.3594,168800.0
2005-05-18 15:20:00,53.68,53.68,53.6,53.63,278800.0,27.3645,27.3645,27.3237,27.339,278800.0
2005-05-18 15:25:00,53.64,53.7,53.6,53.64,298000.0,27.3441,27.3747,27.3237,27.3441,298000.0
2005-05-18 15:30:00,53.62,53.74,53.62,53.7,161300.0,27.3339,27.3951,27.3339,27.3747,161300.0
2005-05-18 15:35:00,53.69,53.73,53.6,53.7,182500.0,27.3696,27.39,27.3237,27.3747,182500.0
2005-05-18 15:40:00,53.7,53.83,53.69,53.73,280100.0,27.3747,27.441,27.3696,27.39,280100.0
2005-05-18 15:45:00,53.72,53.8,53.58,53.62,337600.0,27.3849,27.4257,27.3135,27.3339,337600.0
2005-05-18 15:50:00,53.62,53.68,53.58,53.58,326600.0,27.3339,27.3645,27.3135,27.3135,326600.0
2005-05-18 15:55:00,53.59,53.68,53.58,53.64,362800.0,27.3186,27.3645,27.3135,27.3441,362800.0
2005-05-19 09:30:00,53.78,53.95,53.55,53.65,660800.0,27.4155,27.5021,27.2982,27.3492,660800.0
2005-05-19 09:35:00,53.65,53.78,53.59,53.65,463500.0,27.3492,27.4155,27.3186,27.3492,463500.0
2005-05-19 09:40:00,53.64,53.65,53.53,53.55,399000.0,27.3441,27.3492,27.288,27.2982,399000.0
2005-05-19 09:45:00,53.53,53.71,53.52,53.66,386400.0,27.288,27.3798,27.2829,27.3543,386400.0
2005-05-19 09:50:00,53.67,53.77,53.62,53.75,237300.0,27.3594,27.4104,27.3339,27.4002,237300.0
2005-05-19 09:55:00,53.73,53.86,53.7,53.8,301600.0,27.39,27.4563,27.3747,27.4257,301600.0
2005-05-19 10:00:00,53.8,53.82,53.71,53.77,217900.0,27.4257,27.4359,27.3798,27.4104,217900.0
2005-05-19 10:05:00,53.78,53.85,53.72,53.83,329600.0,27.4155,27.4512,27.3849,27.441,329600.0
2005-05-19 10:10:00,53.83,53.96,53.8,53.92,392100.0,27.441,27.5072,27.4257,27.4869,392100.0
2005-05-19 10:15:00,53.91,54.0,53.87,53.98,373700.0,27.4818,27.5276,27.4614,27.5174,373700.0
2005-05-19 10:20:00,53.98,54.05,53.9,54.03,308300.0,27.5174,27.5531,27.4767,27.5429,308300.0
2005-05-19 10:25:00,54.02,54.15,54.01,54.13,393900.0,27.5378,27.6041,27.5327,27.5939,393900.0
2005-05-19 10:30:00,54.14,54.16,54.01,54.14,465100.0,27.599,27.6092,27.5327,27.599,465100.0
2005-05-19 10:35:00,54.15,54.37,54.13,54.27,303800.0,27.6041,27.7162,27.5939,27.6653,303800.0
2005-05-19 10:40:00,54.27,54.33,54.17,54.29,339400.0,27.6653,27.6959,27.6143,27.6755,339400.0
2005-05-19 10:45:00,54.33,54.33,54.25,54.25,309500.0,27.6959,27.6959,27.6551,27.6551,309500.0
2005-05-19 10:50:00,54.26,54.38,54.25,54.33,358200.0,27.6602,27.7213,27.6551,27.6959,358200.0
2005-05-19 10:55:00,54.33,54.45,54.32,54.41,243000.0,27.6959,27.757,27.6908,27.7366,243000.0
2005-05-19 11:00:00,54.41,54.49,54.36,54.49,288500.0,27.7366,27.7774,27.7111,27.7774,288500.0
2005-05-19 11:05:00,54.49,54.58,54.47,54.55,458000.0,27.7774,27.8233,27.7672,27.808,458000.0
2005-05-19 11:10:00,54.55,54.73,54.54,54.68,362100.0,27.808,27.8998,27.8029,27.8743,362100.0
2005-05-19 11:15:00,54.68,54.7,54.61,54.69,303400.0,27.8743,27.8845,27.8386,27.8794,303400.0
2005-05-19 11:20:00,54.66,54.67,54.52,54.65,262000.0,27.8641,27.8692,27.7927,27.859,262000.0
2005-05-19 11:25:00,54.63,54.68,54.6,54.67,297300.0,27.8488,27.8743,27.8335,27.8692,297300.0
2005-05-19 11:30:00,54.66,54.68,54.62,54.62,303600.0,27.8641,27.8743,27.8437,27.8437,303600.0
2005-05-19 11:35:00,54.62,54.64,54.57,54.64,319100.0,27.8437,27.8539,27.8182,27.8539,319100.0
2005-05-19 11:40:00,54.65,54.73,54.64,54.73,254500.0,27.859,27.8998,27.8539,27.8998,254500.0
2005-05-19 11:45:00,54.72,54.81,54.71,54.8,249400.0,27.8947,27.9405,27.8896,27.9354,249400.0
2005-05-19 11:50:00,54.81,54.85,54.78,54.84,296000.0,27.9405,27.9609,27.9253,27.9558,296000.0
2005-05-19 11:55:00,54.85,54.88,54.76,54.78,170100.0,27.9609,27.9762,27.9151,27.9253,170100.0
2005-05-19 12:00:00,54.76,54.77,54.61,54.69,595800.0,27.9151,27.9202,27.8386,27.8794,595800.0
2005-05-19 12:05:00,54.68,54.69,54.53,54.55,284100.0,27.8743,27.8794,27.7978,27.808,284100.0
2005-05-19 12:10:00,54.54,54.64,54.51,54.63,288800.0,27.8029,27.8539,27.7876,27.8488,288800.0
2005-05-19 12:15:00,54.61,54.62,54.48,54.52,272400.0,27.8386,27.8437,27.7723,27.7927,272400.0
2005-05-19 12:20:00,54.52,54.58,54.43,54.57,233400.0,27.7927,27.8233,27.7468,27.8182,233400.0
2005-05-19 12:25:00,54.57,54.57,54.5,54.5,120300.0,27.8182,27.8182,27.7825,27.7825,120300.0
2005-05-19 12:30:00,54.5,54.57,54.5,54.54,136300.0,27.7825,27.8182,27.7825,27.8029,136300.0
2005-05-19 12:35:00,54.55,54.57,54.48,54.51,100100.0,27.808,27.8182,27.7723,27.7876,100100.0
2005-05-19 12:40:00,54.5,54.52,54.46,54.51,125100.0,27.7825,27.7927,27.7621,27.7876,125100.0
2005-05-19 12:45:00,54.51,54.57,54.51,54.53,159800.0,27.7876,27.8182,27.7876,27.7978,159800.0
2005-05-19 12:50:00,54.53,54.56,54.5,54.55,107000.0,27.7978,27.8131,27.7825,27.808,107000.0
2005-05-19 12:55:00,54.55,54.67,54.55,54.66,127400.0,27.808,27.8692,27.808,27.8641,127400.0
2005-05-19 13:00:00,54.66,54.75,54.65,54.7,166500.0,27.8641,27.91,27.859,27.8845,166500.0
2005-05-19 13:05:00,54.69,54.7,54.62,54.63,114400.0,27.8794,27.8845,27.8437,27.8488,114400.0
2005-05-19 13:10:00,54.64,54.71,54.63,54.7,96300.0,27.8539,27.8896,27.8488,27.8845,96300.0
2005-05-19 13:15:00,54.7,54.71,54.62,54.64,72900.0,27.8845,27.8896,27.8437,27.8539,72900.0
2005-05-19 13:20:00,54.65,54.66,54.62,54.63,85500.0,27.859,27.8641,27.8437,27.8488,85500.0
2005-05-19 13:25:00,54.63,54.7,54.61,54.69,118900.0,27.8488,27.8845,27.8386,27.8794,118900.0
2005-05-19 13:30:00,54.68,54.68,54.63,54.65,89600.0,27.8743,27.8743,27.8488,27.859,89600.0
2005-05-19 13:35:00,54.64,54.7,54.64,54.67,51200.0,27.8539,27.8845,27.8539,27.8692,51200.0
2005-05-19 13:40:00,54.68,54.68,54.61,54.63,74600.0,27.8743,27.8743,27.8386,27.8488,74600.0
2005-05-19 13:45:00,54.63,54.64,54.54,54.56,156000.0,27.8488,27.8539,27.8029,27.8131,156000.0
2005-05-19 13:50:00,54.55,54.55,54.45,54.47,176200.0,27.808,27.808,27.757,27.7672,176200.0
2005-05-19 13:55:00,54.47,54.5,54.45,54.46,68700.0,27.7672,27.7825,27.757,27.7621,68700.0
2005-05-19 14:00:00,54.41,54.51,54.41,54.48,169100.0,27.7366,27.7876,27.7366,27.7723,169100.0
2005-05-19 14:05:00,54.48,54.57,54.44,54.55,131700.0,27.7723,27.8182,27.7519,27.808,131700.0
2005-05-19 14:10:00,54.55,54.58,54.53,54.55,92100.0,27.808,27.8233,27.7978,27.808,92100.0
2005-05-19 14:15:00,54.56,54.58,54.5,54.56,125100.0,27.8131,27.8233,27.7825,27.8131,125100.0
2005-05-19 14:20:00,54.55,54.56,54.47,54.48,41000.0,27.808,27.8131,27.7672,27.7723,41000.0
2005-05-19 14:25:00,54.49,54.55,54.47,54.51,109300.0,27.7774,27.808,27.7672,27.7876,109300.0
2005-05-19 14:30:00,54.5,54.59,54.49,54.58,133900.0,27.7825,27.8284,27.7774,27.8233,133900.0
2005-05-19 14:35:00,54.57,54.58,54.46,54.5,107400.0,27.8182,27.8233,27.7621,27.7825,107400.0
2005-05-19 14:40:00,54.5,54.5,54.44,54.45,91900.0,27.7825,27.7825,27.7519,27.757,91900.0
2005-05-19 14:45:00,54.45,54.45,54.27,54.4,285000.0,27.757,27.757,27.6653,27.7315,285000.0
2005-05-19 14:50:00,54.4,54.55,54.39,54.55,160600.0,27.7315,27.808,27.7264,27.808,160600.0
2005-05-19 14:55:00,54.55,54.61,54.55,54.59,176300.0,27.808,27.8386,27.808,27.8284,176300.0
2005-05-19 15:00:00,54.59,54.63,54.56,54.61,262800.0,27.8284,27.8488,27.8131,27.8386,262800.0
2005-05-19 15:05:00,54.63,54.75,54.61,54.75,293900.0,27.8488,27.91,27.8386,27.91,293900.0
2005-05-19 15:10:00,54.73,54.75,54.65,54.71,164900.0,27.8998,27.91,27.859,27.8896,164900.0
2005-05-19 15:15:00,54.72,54.76,54.7,54.75,195000.0,27.8947,27.9151,27.8845,27.91,195000.0
2005-05-19 15:20:00,54.75,54.8,54.72,54.75,157800.0,27.91,27.9354,27.8947,27.91,157800.0
2005-05-19 15:25:00,54.74,54.75,54.68,54.69,149100.0,27.9049,27.91,27.8743,27.8794,149100.0
2005-05-19 15:30:00,54.69,54.79,54.68,54.76,162900.0,27.8794,27.9304,27.8743,27.9151,162900.0
2005-05-19 15:35:00,54.76,54.79,54.72,54.72,153600.0,27.9151,27.9304,27.8947,27.8947,153600.0
2005-05-19 15:40:00,54.73,54.77,54.65,54.69,285000.0,27.8998,27.9202,27.859,27.8794,285000.0
2005-05-19 15:45:00,54.69,54.8,54.69,54.75,343100.0,27.8794,27.9354,27.8794,27.91,343100.0
2005-05-19 15:50:00,54.74,54.76,54.69,54.74,283900.0,27.9049,27.9151,27.8794,27.9049,283900.0
2005-05-19 15:55:00,54.75,54.82,54.74,54.8,389800.0,27.91,27.9456,27.9049,27.9354,389800.0
2005-05-20 09:30:00,54.97,54.97,54.67,54.69,1883000.0,28.0221,28.0221,27.8692,27.8794,1883000.0
2005-05-20 09:35:00,54.69,54.77,54.64,54.77,248400.0,27.8794,27.9202,27.8539,27.9202,248400.0
2005-05-20 09:40:00,54.77,54.91,54.74,54.82,358400.0,27.9202,27.9915,27.9049,27.9456,358400.0
2005-05-20 09:45:00,54.85,54.87,54.76,54.83,308300.0,27.9609,27.9711,27.9151,27.9507,308300.0
2005-05-20 09:50:00,54.83,54.83,54.62,54.66,254700.0,27.9507,27.9507,27.8437,27.8641,254700.0
2005-05-20 09:55:00,54.66,54.68,54.54,54.64,314600.0,27.8641,27.8743,27.8029,27.8539,314600.0
2005-05-20 10:00:00,54.65,54.76,54.61,54.61,222400.0,27.859,27.9151,27.8386,27.8386,222400.0
2005-05-20 10:05:00,54.63,54.7,54.6,54.67,230900.0,27.8488,27.8845,27.8335,27.8692,230900.0
2005-05-20 10:10:00,54.67,54.7,54.64,54.65,142800.0,27.8692,27.8845,27.8539,27.859,142800.0
2005-05-20 10:15:00,54.64,54.67,54.61,54.61,182100.0,27.8539,27.8692,27.8386,27.8386,182100.0
2005-05-20 10:20:00,54.62,54.62,54.54,54.56,124200.0,27.8437,27.8437,27.8029,27.8131,124200.0
2005-05-20 10:25:00,54.55,54.61,54.51,54.58,163800.0,27.808,27.8386,27.7876,27.8233,163800.0
2005-05-20 10:30:00,54.58,54.65,54.53,54.62,246400.0,27.8233,27.859,27.7978,27.8437,246400.0
2005-05-20 10:35:00,54.62,54.7,54.6,54.61,254600.0,27.8437,27.8845,27.8335,27.8386,254600.0
2005-05-20 10:40:00,54.61,54.65,54.55,54.6,144100.0,27.8386,27.859,27.808,27.8335,144100.0
2005-05-20 10:45:00,54.61,54.69,54.6,54.61,239200.0,27.8386,27.8794,27.8335,27.8386,239200.0
2005-05-20 10:50:00,54.62,54.65,54.57,54.59,134900.0,27.8437,27.859,27.8182,27.8284,134900.0
2005-05-20 10:55:00,54.58,54.61,54.56,54.59,173500.0,27.8233,27.8386,27.8131,27.8284,173500.0
2005-05-20 11:00:00,54.6,54.63,54.58,54.61,152700.0,27.8335,27.8488,27.8233,27.8386,152700.0
2005-05-20 11:05:00,54.61,54.62,54.57,54.59,233100.0,27.8386,27.8437,27.8182,27.8284,233100.0
2005-05-20 11:10:00,54.58,54.63,54.5,54.55,233500.0,27.8233,27.8488,27.7825,27.808,233500.0
2005-05-20 11:15:00,54.51,54.55,54.4,54.48,299800.0,27.7876,27.808,27.7315,27.7723,299800.0
2005-05-20 11:20:00,54.48,54.49,54.42,54.42,161500.0,27.7723,27.7774,27.7417,27.7417,161500.0
2005-05-20 11:25:00,54.41,54.42,54.31,54.31,270300.0,27.7366,27.7417,27.6857,27.6857,270300.0
2005-05-20 11:30:00,54.31,54.34,54.24,54.32,296700.0,27.6857,27.701,27.65,27.6908,296700.0
2005-05-20 11:35:00,54.3,54.33,54.27,54.31,105300.0,27.6806,27.6959,27.6653,27.6857,105300.0
2005-05-20 11:40:00,54.31,54.35,54.31,54.32,58000.0,27.6857,27.7061,27.6857,27.6908,58000.0
2005-05-20 11:45:00,54.33,54.35,54.25,54.28,90100.0,27.6959,27.7061,27.6551,27.6704,90100.0
2005-05-20 11:50:00,54.29,54.3,54.25,54.27,76100.0,27.6755,27.6806,27.6551,27.6653,76100.0
2005-05-20 11:55:00,54.25,54.27,54.23,54.27,79700.0,27.6551,27.6653,27.6449,27.6653,79700.0
2005-05-20 12:00:00,54.27,54.27,54.21,54.22,142600.0,27.6653,27.6653,27.6347,27.6398,142600.0
2005-05-20 12:05:00,54.22,54.22,54.1,54.12,279700.0,27.6398,27.6398,27.5786,27.5888,279700.0
2005-05-20 12:10:00,54.12,54.16,54.05,54.15,195400.0,27.5888,27.6092,27.5531,27.6041,195400.0
2005-05-20 12:15:00,54.15,54.16,54.12,54.14,108900.0,27.6041,27.6092,27.5888,27.599,108900.0
2005-05-20 12:20:00,54.14,54.25,54.13,54.22,137000.0,27.599,27.6551,27.5939,27.6398,137000.0
2005-05-20 12:25:00,54.22,54.27,54.19,54.22,157200.0,27.6398,27.6653,27.6245,27.6398,157200.0
2005-05-20 12:30:00,54.21,54.26,54.16,54.17,201800.0,27.6347,27.6602,27.6092,27.6143,201800.0
2005-05-20 12:35:00,54.17,54.17,54.09,54.1,221000.0,27.6143,27.6143,27.5735,27.5786,221000.0
2005-05-20 12:40:00,54.1,54.13,54.08,54.1,110000.0,27.5786,27.5939,27.5684,27.5786,110000.0
2005-05-20 12:45:00,54.1,54.11,54.07,54.09,130400.0,27.5786,27.5837,27.5633,27.5735,130400.0
2005-05-20 12:50:00,54.09,54.16,54.08,54.14,82000.0,27.5735,27.6092,27.5684,27.599,82000.0
2005-05-20 12:55:00,54.16,54.21,54.15,54.19,182300.0,27.6092,27.6347,27.6041,27.6245,182300.0
2005-05-20 13:00:00,54.2,54.24,54.19,54.2,88200.0,27.6296,27.65,27.6245,27.6296,88200.0
2005-05-20 13:05:00,54.2,54.21,54.13,54.14,73600.0,27.6296,27.6347,27.5939,27.599,73600.0
2005-05-20 13:10:00,54.13,54.2,54.13,54.2,62400.0,27.5939,27.6296,27.5939,27.6296,62400.0
2005-05-20 13:15:00,54.21,54.21,54.17,54.19,50500.0,27.6347,27.6347,27.6143,27.6245,50500.0
2005-05-20 13:20:00,54.19,54.21,54.1,54.13,138700.0,27.6245,27.6347,27.5786,27.5939,138700.0
2005-05-20 13:25:00,54.13,54.19,54.1,54.17,61300.0,27.5939,27.6245,27.5786,27.6143,61300.0
2005-05-20 13:30:00,54.17,54.2,54.13,54.17,67500.0,27.6143,27.6296,27.5939,27.6143,67500.0
2005-05-20 13:35:00,54.17,54.17,54.06,54.06,184500.0,27.6143,27.6143,27.5582,27.5582,184500.0
2005-05-20 13:40:00,54.06,54.09,54.06,54.06,119800.0,27.5582,27.5735,27.5582,27.5582,119800.0
2005-05-20 13:45:00,54.06,54.13,54.02,54.13,238500.0,27.5582,27.5939,27.5378,27.5939,238500.0
2005-05-20 13:50:00,54.15,54.2,54.1,54.1,159900.0,27.6041,27.6296,27.5786,27.5786,159900.0
2005-05-20 13:55:00,54.1,54.13,53.99,54.0,253700.0,27.5786,27.5939,27.5225,27.5276,253700.0
2005-05-20 14:00:00,53.99,54.07,53.96,54.06,132900.0,27.5225,27.5633,27.5072,27.5582,132900.0
2005-05-20 14:05:00,54.06,54.14,54.04,54.14,108200.0,27.5582,27.599,27.548,27.599,108200.0
2005-05-20 14:10:00,54.14,54.21,54.13,54.19,171600.0,27.599,27.6347,27.5939,27.6245,171600.0
2005-05-20 14:15:00,54.19,54.19,54.0,54.02,328900.0,27.6245,27.6245,27.5276,27.5378,328900.0
2005-05-20 14:20:00,54.03,54.12,54.0,54.07,140300.0,27.5429,27.5888,27.5276,27.5633,140300.0
2005-05-20 14:25:00,54.07,54.12,54.04,54.1,139400.0,27.5633,27.5888,27.548,27.5786,139400.0
2005-05-20 14:30:00,54.09,54.12,54.08,54.1,87100.0,27.5735,27.5888,27.5684,27.5786,87100.0
2005-05-20 14:35:00,54.1,54.12,54.06,54.09,90200.0,27.5786,27.5888,27.5582,27.5735,90200.0
2005-05-20 14:40:00,54.1,54.15,54.08,54.12,122600.0,27.5786,27.6041,27.5684,27.5888,122600.0
2005-05-20 14:45:00,54.12,54.12,54.09,54.1,95200.0,27.5888,27.5888,27.5735,27.5786,95200.0
2005-05-20 14:50:00,54.1,54.14,54.09,54.1,195600.0,27.5786,27.599,27.5735,27.5786,195600.0
2005-05-20 14:55:00,54.09,54.09,54.01,54.03,158700.0,27.5735,27.5735,27.5327,27.5429,158700.0
2005-05-20 15:00:00,54.03,54.04,54.0,54.03,133600.0,27.5429,27.548,27.5276,27.5429,133600.0
2005-05-20 15:05:00,54.03,54.09,54.02,54.05,94400.0,27.5429,27.5735,27.5378,27.5531,94400.0
2005-05-20 15:10:00,54.04,54.05,54.01,54.02,121200.0,27.548,27.5531,27.5327,27.5378,121200.0
2005-05-20 15:15:00,54.02,54.07,54.01,54.05,182800.0,27.5378,27.5633,27.5327,27.5531,182800.0
2005-05-20 15:20:00,54.05,54.06,54.03,54.04,140700.0,27.5531,27.5582,27.5429,27.548,140700.0
2005-05-20 15:25:00,54.04,54.1,54.03,54.09,260900.0,27.548,27.5786,27.5429,27.5735,260900.0
2005-05-20 15:30:00,54.1,54.11,54.05,54.09,163600.0,27.5786,27.5837,27.5531,27.5735,163600.0
2005-05-20 15:35:00,54.08,54.1,54.04,54.06,180900.0,27.5684,27.5786,27.548,27.5582,180900.0
2005-05-20 15:40:00,54.05,54.09,54.05,54.06,192200.0,27.5531,27.5735,27.5531,27.5582,192200.0
2005-05-20 15:45:00,54.06,54.07,54.03,54.03,184400.0,27.5582,27.5633,27.5429,27.5429,184400.0
2005-05-20 15:50:00,54.05,54.05,53.99,54.0,312900.0,27.5531,27.5531,27.5225,27.5276,312900.0
2005-05-20 15:55:00,53.99,54.1,53.99,54.0,368000.0,27.5225,27.5786,27.5225,27.5276,368000.0
2005-05-23 09:30:00,54.38,54.55,54.14,54.39,877700.0,27.7213,27.808,27.599,27.7264,877700.0
2005-05-23 09:35:00,54.38,54.49,54.35,54.36,340200.0,27.7213,27.7774,27.7061,27.7111,340200.0
2005-05-23 09:40:00,54.36,54.44,54.32,54.32,229200.0,27.7111,27.7519,27.6908,27.6908,229200.0
2005-05-23 09:45:00,54.33,54.39,54.31,54.38,351200.0,27.6959,27.7264,27.6857,27.7213,351200.0
2005-05-23 09:50:00,54.38,54.48,54.38,54.43,216800.0,27.7213,27.7723,27.7213,27.7468,216800.0
2005-05-23 09:55:00,54.43,54.48,54.38,54.43,259000.0,27.7468,27.7723,27.7213,27.7468,259000.0
2005-05-23 10:00:00,54.44,54.48,54.31,54.31,355900.0,27.7519,27.7723,27.6857,27.6857,355900.0
2005-05-23 10:05:00,54.31,54.33,54.22,54.3,462600.0,27.6857,27.6959,27.6398,27.6806,462600.0
2005-05-23 10:10:00,54.3,54.3,54.21,54.25,231600.0,27.6806,27.6806,27.6347,27.6551,231600.0
2005-05-23 10:15:00,54.24,54.34,54.24,54.3,217000.0,27.65,27.701,27.65,27.6806,217000.0
2005-05-23 10:20:00,54.3,54.31,54.2,54.21,239500.0,27.6806,27.6857,27.6296,27.6347,239500.0
2005-05-23 10:25:00,54.22,54.41,54.22,54.4,189700.0,27.6398,27.7366,27.6398,27.7315,189700.0
2005-05-23 10:30:00,54.39,54.52,54.39,54.51,301100.0,27.7264,27.7927,27.7264,27.7876,301100.0
2005-05-23 10:35:00,54.5,54.53,54.45,54.53,409000.0,27.7825,27.7978,27.757,27.7978,409000.0
2005-05-23 10:40:00,54.52,54.6,54.48,54.52,296800.0,27.7927,27.8335,27.7723,27.7927,296800.0
2005-05-23 10:45:00,54.53,54.65,54.51,54.63,316700.0,27.7978,27.859,27.7876,27.8488,316700.0
2005-05-23 10:50:00,54.64,54.75,54.61,54.7,467300.0,27.8539,27.91,27.8386,27.8845,467300.0
2005-05-23 10:55:00,54.68,54.86,54.68,54.81,399600.0,27.8743,27.966,27.8743,27.9405,399600.0
2005-05-23 11:00:00,54.81,54.83,54.69,54.72,266800.0,27.9405,27.9507,27.8794,27.8947,266800.0
2005-05-23 11:05:00,54.73,54.73,54.66,54.71,178800.0,27.8998,27.8998,27.8641,27.8896,178800.0
2005-05-23 11:10:00,54.71,54.73,54.68,54.71,117200.0,27.8896,27.8998,27.8743,27.8896,117200.0
2005-05-23 11:15:00,54.72,54.74,54.7,54.73,120500.0,27.8947,27.9049,27.8845,27.8998,120500.0
2005-05-23 11:20:00,54.72,54.75,54.67,54.68,100400.0,27.8947,27.91,27.8692,27.8743,100400.0
2005-05-23 11:25:00,54.69,54.71,54.66,54.7,110000.0,27.8794,27.8896,27.8641,27.8845,110000.0
2005-05-23 11:30:00,54.7,54.72,54.68,54.71,108100.0,27.8845,27.8947,27.8743,27.8896,108100.0
2005-05-23 11:35:00,54.7,54.76,54.7,54.76,121000.0,27.8845,27.9151,27.8845,27.9151,121000.0
2005-05-23 11:40:00,54.76,54.8,54.75,54.75,67800.0,27.9151,27.9354,27.91,27.91,67800.0
2005-05-23 11:45:00,54.75,54.85,54.75,54.79,108100.0,27.91,27.9609,27.91,27.9304,108100.0
2005-05-23 11:50:00,54.8,54.84,54.79,54.84,69900.0,27.9354,27.9558,27.9304,27.9558,69900.0
2005-05-23 11:55:00,54.83,54.89,54.82,54.86,79800.0,27.9507,27.9813,27.9456,27.966,79800.0
2005-05-23 12:00:00,54.85,54.91,54.81,54.89,194200.0,27.9609,27.9915,27.9405,27.9813,194200.0
2005-05-23 12:05:00,54.88,54.89,54.81,54.84,223200.0,27.9762,27.9813,27.9405,27.9558,223200.0
2005-05-23 12:10:00,54.84,54.91,54.83,54.89,111200.0,27.9558,27.9915,27.9507,27.9813,111200.0
2005-05-23 12:15:00,54.89,54.95,54.86,54.94,98700.0,27.9813,28.0119,27.966,28.0068,98700.0
2005-05-23 12:20:00,54.94,54.96,54.88,54.94,95000.0,28.0068,28.017,27.9762,28.0068,95000.0
2005-05-23 12:25:00,54.94,54.97,54.93,54.93,70400.0,28.0068,28.0221,28.0017,28.0017,70400.0
2005-05-23 12:30:00,54.93,54.94,54.9,54.94,71200.0,28.0017,28.0068,27.9864,28.0068,71200.0
2005-05-23 12:35:00,54.93,55.0,54.93,54.99,241500.0,28.0017,28.0374,28.0017,28.0323,241500.0
2005-05-23 12:40:00,54.98,55.01,54.97,55.0,125500.0,28.0272,28.0425,28.0221,28.0374,125500.0
2005-05-23 12:45:00,55.01,55.03,54.92,54.94,117600.0,28.0425,28.0527,27.9966,28.0068,117600.0
2005-05-23 12:50:00,54.94,54.99,54.93,54.96,153100.0,28.0068,28.0323,28.0017,28.017,153100.0
2005-05-23 12:55:00,54.96,54.98,54.92,54.93,146600.0,28.017,28.0272,27.9966,28.0017,146600.0
2005-05-23 13:00:00,54.94,54.95,54.82,54.82,187500.0,28.0068,28.0119,27.9456,27.9456,187500.0
2005-05-23 13:05:00,54.79,54.83,54.77,54.83,154300.0,27.9304,27.9507,27.9202,27.9507,154300.0
2005-05-23 13:10:00,54.83,54.84,54.8,54.82,94700.0,27.9507,27.9558,27.9354,27.9456,94700.0
2005-05-23 13:15:00,54.83,54.83,54.77,54.77,99000.0,27.9507,27.9507,27.9202,27.9202,99000.0
2005-05-23 13:20:00,54.78,54.83,54.78,54.79,108300.0,27.9253,27.9507,27.9253,27.9304,108300.0
2005-05-23 13:25:00,54.8,54.86,54.78,54.85,103800.0,27.9354,27.966,27.9253,27.9609,103800.0
2005-05-23 13:30:00,54.86,54.9,54.84,54.84,106300.0,27.966,27.9864,27.9558,27.9558,106300.0
2005-05-23 13:35:00,54.85,54.86,54.81,54.83,56900.0,27.9609,27.966,27.9405,27.9507,56900.0
2005-05-23 13:40:00,54.83,54.84,54.78,54.78,57200.0,27.9507,27.9558,27.9253,27.9253,57200.0
2005-05-23 13:45:00,54.79,54.83,54.78,54.79,73000.0,27.9304,27.9507,27.9253,27.9304,73000.0
2005-05-23 13:50:00,54.81,54.81,54.73,54.74,104100.0,27.9405,27.9405,27.8998,27.9049,104100.0
2005-05-23 13:55:00,54.74,54.76,54.69,54.74,209100.0,27.9049,27.9151,27.8794,27.9049,209100.0
2005-05-23 14:00:00,54.75,54.75,54.7,54.71,61900.0,27.91,27.91,27.8845,27.8896,61900.0
2005-05-23 14:05:00,54.71,54.78,54.66,54.78,199200.0,27.8896,27.9253,27.8641,27.9253,199200.0
2005-05-23 14:10:00,54.78,54.83,54.74,54.81,156300.0,27.9253,27.9507,27.9049,27.9405,156300.0
2005-05-23 14:15:00,54.8,54.93,54.8,54.9,231200.0,27.9354,28.0017,27.9354,27.9864,231200.0
2005-05-23 14:20:00,54.92,54.95,54.86,54.95,186400.0,27.9966,28.0119,27.966,28.0119,186400.0
2005-05-23 14:25:00,54.96,55.0,54.91,54.99,158200.0,28.017,28.0374,27.9915,28.0323,158200.0
2005-05-23 14:30:00,55.0,55.1,55.0,55.06,253900.0,28.0374,28.0884,28.0374,28.068,253900.0
2005-05-23 14:35:00,55.06,55.16,55.04,55.14,155400.0,28.068,28.119,28.0578,28.1088,155400.0
2005-05-23 14:40:00,55.14,55.17,55.12,55.14,211400.0,28.1088,28.1241,28.0986,28.1088,211400.0
2005-05-23 14:45:00,55.14,55.2,55.14,55.19,152200.0,28.1088,28.1394,28.1088,28.1343,152200.0
2005-05-23 14:50:00,55.19,55.19,55.12,55.17,186600.0,28.1343,28.1343,28.0986,28.1241,186600.0
2005-05-23 14:55:00,55.16,55.25,55.16,55.2,191100.0,28.119,28.1648,28.119,28.1394,191100.0
2005-05-23 15:00:00,55.2,55.23,55.15,55.16,318200.0,28.1394,28.1547,28.1139,28.119,318200.0
2005-05-23 15:05:00,55.16,55.17,55.11,55.12,193800.0,28.119,28.1241,28.0935,28.0986,193800.0
2005-05-23 15:10:00,55.12,55.14,55.03,55.05,173700.0,28.0986,28.1088,28.0527,28.0629,173700.0
2005-05-23 15:15:00,55.04,55.1,55.03,55.08,120600.0,28.0578,28.0884,28.0527,28.0782,120600.0
2005-05-23 15:20:00,55.1,55.14,55.05,55.06,148200.0,28.0884,28.1088,28.0629,28.068,148200.0
2005-05-23 15:25:00,55.08,55.08,55.01,55.01,135700.0,28.0782,28.0782,28.0425,28.0425,135700.0
2005-05-23 15:30:00,55.02,55.06,54.97,55.0,220100.0,28.0476,28.068,28.0221,28.0374,220100.0
2005-05-23 15:35:00,55.0,55.03,54.98,54.98,157400.0,28.0374,28.0527,28.0272,28.0272,157400.0
2005-05-23 15:40:00,54.98,54.99,54.88,54.96,229600.0,28.0272,28.0323,27.9762,28.017,229600.0
2005-05-23 15:45:00,54.96,54.96,54.81,54.84,319000.0,28.017,28.017,27.9405,27.9558,319000.0
2005-05-23 15:50:00,54.83,54.89,54.82,54.85,223800.0,27.9507,27.9813,27.9456,27.9609,223800.0
2005-05-23 15:55:00,54.84,54.85,54.7,54.74,457500.0,27.9558,27.9609,27.8845,27.9049,457500.0
2005-05-24 09:30:00,54.85,55.07,54.85,55.07,434500.0,27.9609,28.0731,27.9609,28.0731,434500.0
2005-05-24 09:35:00,55.05,55.05,54.62,54.9,233300.0,28.0629,28.0629,27.8437,27.9864,233300.0
2005-05-24 09:40:00,54.91,54.95,54.8,54.81,274700.0,27.9915,28.0119,27.9354,27.9405,274700.0
2005-05-24 09:45:00,54.8,54.91,54.76,54.89,220500.0,27.9354,27.9915,27.9151,27.9813,220500.0
2005-05-24 09:50:00,54.89,54.9,54.83,54.88,237100.0,27.9813,27.9864,27.9507,27.9762,237100.0
2005-05-24 09:55:00,54.88,54.98,54.86,54.93,214800.0,27.9762,28.0272,27.966,28.0017,214800.0
2005-05-24 10:00:00,54.94,55.05,54.92,54.98,303300.0,28.0068,28.0629,27.9966,28.0272,303300.0
2005-05-24 10:05:00,54.97,55.01,54.91,54.94,252900.0,28.0221,28.0425,27.9915,28.0068,252900.0
2005-05-24 10:10:00,54.93,55.08,54.93,55.07,162300.0,28.0017,28.0782,28.0017,28.0731,162300.0
2005-05-24 10:15:00,55.07,55.1,54.99,55.1,162900.0,28.0731,28.0884,28.0323,28.0884,162900.0
2005-05-24 10:20:00,55.08,55.1,55.0,55.05,233900.0,28.0782,28.0884,28.0374,28.0629,233900.0
2005-05-24 10:25:00,55.05,55.05,54.96,54.97,243100.0,28.0629,28.0629,28.017,28.0221,243100.0
2005-05-24 10:30:00,54.96,54.99,54.94,54.94,111900.0,28.017,28.0323,28.0068,28.0068,111900.0
2005-05-24 10:35:00,54.94,54.95,54.84,54.89,198300.0,28.0068,28.0119,27.9558,27.9813,198300.0
2005-05-24 10:40:00,54.88,54.89,54.81,54.81,138700.0,27.9762,27.9813,27.9405,27.9405,138700.0
2005-05-24 10:45:00,54.81,54.92,54.8,54.87,93000.0,27.9405,27.9966,27.9354,27.9711,93000.0
2005-05-24 10:50:00,54.87,54.96,54.87,54.94,210700.0,27.9711,28.017,27.9711,28.0068,210700.0
2005-05-24 10:55:00,54.93,55.06,54.93,55.06,183900.0,28.0017,28.068,28.0017,28.068,183900.0
2005-05-24 11:00:00,55.05,55.06,54.98,55.02,89100.0,28.0629,28.068,28.0272,28.0476,89100.0
2005-05-24 11:05:00,55.0,55.09,55.0,55.07,283900.0,28.0374,28.0833,28.0374,28.0731,283900.0
2005-05-24 11:10:00,55.05,55.08,55.0,55.03,173900.0,28.0629,28.0782,28.0374,28.0527,173900.0
2005-05-24 11:15:00,55.03,55.07,54.94,54.98,188900.0,28.0527,28.0731,28.0068,28.0272,188900.0
2005-05-24 11:20:00,54.99,55.09,54.97,55.04,264900.0,28.0323,28.0833,28.0221,28.0578,264900.0
2005-05-24 11:25:00,55.05,55.05,54.98,55.0,80500.0,28.0629,28.0629,28.0272,28.0374,80500.0
2005-05-24 11:30:00,54.99,55.02,54.98,55.02,89800.0,28.0323,28.0476,28.0272,28.0476,89800.0
2005-05-24 11:35:00,55.03,55.03,54.96,54.97,101100.0,28.0527,28.0527,28.017,28.0221,101100.0
2005-05-24 11:40:00,54.97,55.0,54.96,54.97,91000.0,28.0221,28.0374,28.017,28.0221,91000.0
2005-05-24 11:45:00,54.98,55.03,54.97,54.99,120500.0,28.0272,28.0527,28.0221,28.0323,120500.0
2005-05-24 11:50:00,54.99,54.99,54.82,54.85,178000.0,28.0323,28.0323,27.9456,27.9609,178000.0
2005-05-24 11:55:00,54.83,54.9,54.83,54.89,118600.0,27.9507,27.9864,27.9507,27.9813,118600.0
2005-05-24 12:00:00,54.89,54.92,54.87,54.9,105900.0,27.9813,27.9966,27.9711,27.9864,105900.0
2005-05-24 12:05:00,54.93,54.95,54.9,54.91,63400.0,28.0017,28.0119,27.9864,27.9915,63400.0
2005-05-24 12:10:00,54.91,55.0,54.91,54.97,74800.0,27.9915,28.0374,27.9915,28.0221,74800.0
2005-05-24 12:15:00,54.98,55.02,54.94,54.95,72500.0,28.0272,28.0476,28.0068,28.0119,72500.0
2005-05-24 12:20:00,54.95,54.95,54.91,54.92,51600.0,28.0119,28.0119,27.9915,27.9966,51600.0
2005-05-24 12:25:00,54.93,54.95,54.9,54.9,37400.0,28.0017,28.0119,27.9864,27.9864,37400.0
2005-05-24 12:30:00,54.9,54.98,54.88,54.95,65900.0,27.9864,28.0272,27.9762,28.0119,65900.0
2005-05-24 12:35:00,54.95,55.04,54.94,55.01,84300.0,28.0119,28.0578,28.0068,28.0425,84300.0
2005-05-24 12:40:00,55.0,55.02,54.98,54.98,25600.0,28.0374,28.0476,28.0272,28.0272,25600.0
2005-05-24 12:45:00,54.99,55.04,54.96,55.02,109500.0,28.0323,28.0578,28.017,28.0476,109500.0
2005-05-24 12:50:00,55.01,55.06,55.0,55.05,100600.0,28.0425,28.068,28.0374,28.0629,100600.0
2005-05-24 12:55:00,55.05,55.07,54.98,55.0,118000.0,28.0629,28.0731,28.0272,28.0374,118000.0
2005-05-24 13:00:00,55.0,55.04,54.99,55.0,95100.0,28.0374,28.0578,28.0323,28.0374,95100.0
2005-05-24 13:05:00,55.02,55.05,54.96,54.97,91400.0,28.0476,28.0629,28.017,28.0221,91400.0
2005-05-24 13:10:00,54.97,55.05,54.96,55.02,90500.0,28.0221,28.0629,28.017,28.0476,90500.0
2005-05-24 13:15:00,55.04,55.08,55.02,55.03,59300.0,28.0578,28.0782,28.0476,28.0527,59300.0
2005-05-24 13:20:00,55.03,55.04,54.98,55.0,46800.0,28.0527,28.0578,28.0272,28.0374,46800.0
2005-05-24 13:25:00,55.01,55.02,54.99,55.0,27100.0,28.0425,28.0476,28.0323,28.0374,27100.0
2005-05-24 13:30:00,55.0,55.05,54.99,55.03,101900.0,28.0374,28.0629,28.0323,28.0527,101900.0
2005-05-24 13:35:00,55.04,55.1,55.02,55.06,93000.0,28.0578,28.0884,28.0476,28.068,93000.0
2005-05-24 13:40:00,55.05,55.11,55.05,55.1,71000.0,28.0629,28.0935,28.0629,28.0884,71000.0
2005-05-24 13:45:00,55.1,55.11,55.04,55.04,46600.0,28.0884,28.0935,28.0578,28.0578,46600.0
2005-05-24 13:50:00,55.04,55.06,55.02,55.06,43900.0,28.0578,28.068,28.0476,28.068,43900.0
2005-05-24 13:55:00,55.06,55.12,55.03,55.12,53600.0,28.068,28.0986,28.0527,28.0986,53600.0
2005-05-24 14:00:00,55.12,55.2,55.0,55.02,289000.0,28.0986,28.1394,28.0374,28.0476,289000.0
2005-05-24 14:05:00,55.02,55.13,54.97,55.06,166600.0,28.0476,28.1037,28.0221,28.068,166600.0
2005-05-24 14:10:00,55.05,55.15,54.98,55.09,130700.0,28.0629,28.1139,28.0272,28.0833,130700.0
2005-05-24 14:15:00,55.09,55.13,54.98,55.13,127800.0,28.0833,28.1037,28.0272,28.1037,127800.0
2005-05-24 14:20:00,55.12,55.16,55.05,55.1,268500.0,28.0986,28.119,28.0629,28.0884,268500.0
2005-05-24 14:25:00,55.09,55.11,55.06,55.1,154400.0,28.0833,28.0935,28.068,28.0884,154400.0
2005-05-24 14:30:00,55.09,55.15,55.06,55.08,108800.0,28.0833,28.1139,28.068,28.0782,108800.0
2005-05-24 14:35:00,55.08,55.15,55.04,55.06,145900.0,28.0782,28.1139,28.0578,28.068,145900.0
2005-05-24 14:40:00,55.07,55.07,54.91,54.98,129000.0,28.0731,28.0731,27.9915,28.0272,129000.0
2005-05-24 14:45:00,54.99,55.01,54.92,54.97,81100.0,28.0323,28.0425,27.9966,28.0221,81100.0
2005-05-24 14:50:00,54.98,55.02,54.94,55.01,89100.0,28.0272,28.0476,28.0068,28.0425,89100.0
2005-05-24 14:55:00,55.01,55.03,54.95,55.0,81500.0,28.0425,28.0527,28.0119,28.0374,81500.0
2005-05-24 15:00:00,55.0,55.01,54.97,54.97,214700.0,28.0374,28.0425,28.0221,28.0221,214700.0
2005-05-24 15:05:00,54.99,55.0,54.95,55.0,120200.0,28.0323,28.0374,28.0119,28.0374,120200.0
2005-05-24 15:10:00,54.99,55.1,54.99,55.05,190000.0,28.0323,28.0884,28.0323,28.0629,190000.0
2005-05-24 15:15:00,55.05,55.07,55.01,55.03,78400.0,28.0629,28.0731,28.0425,28.0527,78400.0
2005-05-24 15:20:00,55.02,55.1,54.99,55.08,127200.0,28.0476,28.0884,28.0323,28.0782,127200.0
2005-05-24 15:25:00,55.08,55.12,55.03,55.07,196300.0,28.0782,28.0986,28.0527,28.0731,196300.0
2005-05-24 15:30:00,55.06,55.15,55.04,55.13,170100.0,28.068,28.1139,28.0578,28.1037,170100.0
2005-05-24 15:35:00,55.13,55.16,55.11,55.15,202600.0,28.1037,28.119,28.0935,28.1139,202600.0
2005-05-24 15:40:00,55.14,55.15,55.0,55.02,153500.0,28.1088,28.1139,28.0374,28.0476,153500.0
2005-05-24 15:45:00,55.0,55.01,54.95,54.99,225500.0,28.0374,28.0425,28.0119,28.0323,225500.0
2005-05-24 15:50:00,55.0,55.03,54.97,54.99,158800.0,28.0374,28.0527,28.0221,28.0323,158800.0
2005-05-24 15:55:00,54.98,55.07,54.96,55.06,334400.0,28.0272,28.0731,28.017,28.068,334400.0
2005-05-25 09:30:00,55.21,55.21,55.06,55.14,331100.0,28.1445,28.1445,28.068,28.1088,331100.0
2005-05-25 09:35:00,55.13,55.15,55.05,55.05,156500.0,28.1037,28.1139,28.0629,28.0629,156500.0
2005-05-25 09:40:00,55.07,55.29,55.0,55.03,251000.0,28.0731,28.1852,28.0374,28.0527,251000.0
2005-05-25 09:45:00,55.03,55.1,54.92,55.01,205200.0,28.0527,28.0884,27.9966,28.0425,205200.0
2005-05-25 09:50:00,55.02,55.05,54.98,55.0,134800.0,28.0476,28.0629,28.0272,28.0374,134800.0
2005-05-25 09:55:00,55.0,55.02,54.92,54.92,126100.0,28.0374,28.0476,27.9966,27.9966,126100.0
2005-05-25 10:00:00,54.93,55.0,54.85,54.94,214100.0,28.0017,28.0374,27.9609,28.0068,214100.0
2005-05-25 10:05:00,54.96,54.99,54.9,54.95,99800.0,28.017,28.0323,27.9864,28.0119,99800.0
2005-05-25 10:10:00,54.92,55.0,54.92,54.95,129300.0,27.9966,28.0374,27.9966,28.0119,129300.0
2005-05-25 10:15:00,54.95,54.96,54.91,54.94,105200.0,28.0119,28.017,27.9915,28.0068,105200.0
2005-05-25 10:20:00,54.94,54.99,54.92,54.98,128000.0,28.0068,28.0323,27.9966,28.0272,128000.0
2005-05-25 10:25:00,54.98,54.99,54.81,54.91,198100.0,28.0272,28.0323,27.9405,27.9915,198100.0
2005-05-25 10:30:00,54.91,55.2,54.9,55.17,716000.0,27.9915,28.1394,27.9864,28.1241,716000.0
2005-05-25 10:35:00,55.18,55.38,55.08,55.35,621400.0,28.1292,28.2311,28.0782,28.2158,621400.0
2005-05-25 10:40:00,55.34,55.46,55.31,55.37,494700.0,28.2107,28.2719,28.1954,28.226,494700.0
2005-05-25 10:45:00,55.36,55.42,55.31,55.37,329000.0,28.2209,28.2515,28.1954,28.226,329000.0
2005-05-25 10:50:00,55.37,55.47,55.3,55.45,340200.0,28.226,28.277,28.1903,28.2668,340200.0
2005-05-25 10:55:00,55.45,55.52,55.34,55.41,443600.0,28.2668,28.3025,28.2107,28.2464,443600.0
2005-05-25 11:00:00,55.41,55.47,55.4,55.43,293800.0,28.2464,28.277,28.2413,28.2566,293800.0
2005-05-25 11:05:00,55.44,55.59,55.42,55.55,215700.0,28.2617,28.3382,28.2515,28.3178,215700.0
2005-05-25 11:10:00,55.56,55.58,55.46,55.47,152700.0,28.3229,28.3331,28.2719,28.277,152700.0
2005-05-25 11:15:00,55.46,55.49,55.4,55.41,139900.0,28.2719,28.2872,28.2413,28.2464,139900.0
2005-05-25 11:20:00,55.41,55.44,55.32,55.38,149000.0,28.2464,28.2617,28.2005,28.2311,149000.0
2005-05-25 11:25:00,55.38,55.48,55.35,55.47,113500.0,28.2311,28.2821,28.2158,28.277,113500.0
2005-05-25 11:30:00,55.47,55.53,55.46,55.47,122000.0,28.277,28.3076,28.2719,28.277,122000.0
2005-05-25 11:35:00,55.47,55.6,55.47,55.6,180800.0,28.277,28.3433,28.277,28.3433,180800.0
2005-05-25 11:40:00,55.6,55.65,55.58,55.58,226400.0,28.3433,28.3688,28.3331,28.3331,226400.0
2005-05-25 11:45:00,55.58,55.65,55.57,55.6,155700.0,28.3331,28.3688,28.328,28.3433,155700.0
2005-05-25 11:50:00,55.61,55.64,55.55,55.64,130000.0,28.3484,28.3637,28.3178,28.3637,130000.0
2005-05-25 11:55:00,55.64,55.74,55.63,55.74,150100.0,28.3637,28.4146,28.3586,28.4146,150100.0
2005-05-25 12:00:00,55.73,55.76,55.67,55.68,284700.0,28.4095,28.4248,28.3789,28.384,284700.0
2005-05-25 12:05:00,55.67,55.77,55.64,55.77,288300.0,28.3789,28.4299,28.3637,28.4299,288300.0
2005-05-25 12:10:00,55.76,55.77,55.72,55.77,111800.0,28.4248,28.4299,28.4044,28.4299,111800.0
2005-05-25 12:15:00,55.77,55.77,55.73,55.76,112400.0,28.4299,28.4299,28.4095,28.4248,112400.0
2005-05-25 12:20:00,55.76,55.8,55.7,55.71,201700.0,28.4248,28.4452,28.3942,28.3993,201700.0
2005-05-25 12:25:00,55.71,55.73,55.65,55.73,84500.0,28.3993,28.4095,28.3688,28.4095,84500.0
2005-05-25 12:30:00,55.72,55.75,55.7,55.75,73300.0,28.4044,28.4197,28.3942,28.4197,73300.0
2005-05-25 12:35:00,55.76,55.82,55.76,55.81,98800.0,28.4248,28.4554,28.4248,28.4503,98800.0
2005-05-25 12:40:00,55.81,55.92,55.8,55.91,213100.0,28.4503,28.5064,28.4452,28.5013,213100.0
2005-05-25 12:45:00,55.92,55.95,55.88,55.88,180300.0,28.5064,28.5217,28.486,28.486,180300.0
2005-05-25 12:50:00,55.9,55.9,55.87,55.9,129800.0,28.4962,28.4962,28.4809,28.4962,129800.0
2005-05-25 12:55:00,55.89,55.91,55.85,55.85,116200.0,28.4911,28.5013,28.4707,28.4707,116200.0
2005-05-25 13:00:00,55.84,55.85,55.83,55.84,71200.0,28.4656,28.4707,28.4605,28.4656,71200.0
2005-05-25 13:05:00,55.83,55.87,55.81,55.83,85000.0,28.4605,28.4809,28.4503,28.4605,85000.0
2005-05-25 13:10:00,55.82,55.88,55.82,55.86,74700.0,28.4554,28.486,28.4554,28.4758,74700.0
2005-05-25 13:15:00,55.86,55.91,55.85,55.9,66300.0,28.4758,28.5013,28.4707,28.4962,66300.0
2005-05-25 13:20:00,55.91,55.92,55.85,55.86,107500.0,28.5013,28.5064,28.4707,28.4758,107500.0
2005-05-25 13:25:00,55.86,55.89,55.8,55.83,94000.0,28.4758,28.4911,28.4452,28.4605,94000.0
2005-05-25 13:30:00,55.83,55.83,55.71,55.72,337100.0,28.4605,28.4605,28.3993,28.4044,337100.0
2005-05-25 13:35:00,55.73,55.77,55.67,55.76,151200.0,28.4095,28.4299,28.3789,28.4248,151200.0
2005-05-25 13:40:00,55.76,55.77,55.7,55.75,94700.0,28.4248,28.4299,28.3942,28.4197,94700.0
2005-05-25 13:45:00,55.75,55.76,55.68,55.72,170700.0,28.4197,28.4248,28.384,28.4044,170700.0
2005-05-25 13:50:00,55.72,55.75,55.7,55.73,111100.0,28.4044,28.4197,28.3942,28.4095,111100.0
2005-05-25 13:55:00,55.73,55.76,55.71,55.74,130800.0,28.4095,28.4248,28.3993,28.4146,130800.0
2005-05-25 14:00:00,55.73,55.78,55.73,55.77,126800.0,28.4095,28.435,28.4095,28.4299,126800.0
2005-05-25 14:05:00,55.77,55.87,55.76,55.87,121800.0,28.4299,28.4809,28.4248,28.4809,121800.0
2005-05-25 14:10:00,55.86,55.87,55.8,55.82,173900.0,28.4758,28.4809,28.4452,28.4554,173900.0
2005-05-25 14:15:00,55.82,55.88,55.8,55.8,148400.0,28.4554,28.486,28.4452,28.4452,148400.0
2005-05-25 14:20:00,55.8,55.84,55.76,55.81,128300.0,28.4452,28.4656,28.4248,28.4503,128300.0
2005-05-25 14:25:00,55.81,55.91,55.81,55.91,105100.0,28.4503,28.5013,28.4503,28.5013,105100.0
2005-05-25 14:30:00,55.9,55.96,55.89,55.93,281500.0,28.4962,28.5268,28.4911,28.5115,281500.0
2005-05-25 14:35:00,55.94,55.95,55.88,55.92,129000.0,28.5166,28.5217,28.486,28.5064,129000.0
2005-05-25 14:40:00,55.92,55.98,55.92,55.96,203400.0,28.5064,28.537,28.5064,28.5268,203400.0
2005-05-25 14:45:00,55.95,55.97,55.85,55.9,241600.0,28.5217,28.5319,28.4707,28.4962,241600.0
2005-05-25 14:50:00,55.9,55.92,55.89,55.9,145100.0,28.4962,28.5064,28.4911,28.4962,145100.0
2005-05-25 14:55:00,55.9,55.9,55.85,55.87,109400.0,28.4962,28.4962,28.4707,28.4809,109400.0
2005-05-25 15:00:00,55.86,55.88,55.81,55.81,96600.0,28.4758,28.486,28.4503,28.4503,96600.0
2005-05-25 15:05:00,55.81,55.84,55.76,55.8,124400.0,28.4503,28.4656,28.4248,28.4452,124400.0
2005-05-25 15:10:00,55.8,55.83,55.72,55.76,220100.0,28.4452,28.4605,28.4044,28.4248,220100.0
2005-05-25 15:15:00,55.75,55.77,55.72,55.72,88500.0,28.4197,28.4299,28.4044,28.4044,88500.0
2005-05-25 15:20:00,55.72,55.77,55.72,55.74,99500.0,28.4044,28.4299,28.4044,28.4146,99500.0
2005-05-25 15:25:00,55.74,55.77,55.71,55.71,120200.0,28.4146,28.4299,28.3993,28.3993,120200.0
2005-05-25 15:30:00,55.71,55.72,55.63,55.7,190500.0,28.3993,28.4044,28.3586,28.3942,190500.0
2005-05-25 15:35:00,55.68,55.77,55.65,55.74,203100.0,28.384,28.4299,28.3688,28.4146,203100.0
2005-05-25 15:40:00,55.74,55.75,55.66,55.66,179700.0,28.4146,28.4197,28.3739,28.3739,179700.0
2005-05-25 15:45:00,55.67,55.74,55.65,55.68,171900.0,28.3789,28.4146,28.3688,28.384,171900.0
2005-05-25 15:50:00,55.68,55.74,55.66,55.7,224700.0,28.384,28.4146,28.3739,28.3942,224700.0
2005-05-25 15:55:00,55.7,55.72,55.63,55.72,275000.0,28.3942,28.4044,28.3586,28.4044,275000.0
2005-05-26 09:30:00,56.05,56.09,55.86,55.86,643200.0,28.5727,28.5931,28.4758,28.4758,643200.0
2005-05-26 09:35:00,55.86,55.87,55.75,55.87,211500.0,28.4758,28.4809,28.4197,28.4809,211500.0
2005-05-26 09:40:00,55.87,55.99,55.85,55.88,213400.0,28.4809,28.5421,28.4707,28.486,213400.0
2005-05-26 09:45:00,55.87,55.9,55.71,55.74,223500.0,28.4809,28.4962,28.3993,28.4146,223500.0
2005-05-26 09:50:00,55.74,55.84,55.71,55.82,185800.0,28.4146,28.4656,28.3993,28.4554,185800.0
2005-05-26 09:55:00,55.81,55.95,55.8,55.94,189400.0,28.4503,28.5217,28.4452,28.5166,189400.0
2005-05-26 10:00:00,55.94,56.02,55.93,56.0,227000.0,28.5166,28.5574,28.5115,28.5472,227000.0
2005-05-26 10:05:00,56.0,56.1,55.97,56.07,184600.0,28.5472,28.5982,28.5319,28.5829,184600.0
2005-05-26 10:10:00,56.09,56.15,56.04,56.05,208600.0,28.5931,28.6236,28.5676,28.5727,208600.0
2005-05-26 10:15:00,56.05,56.17,56.04,56.17,232200.0,28.5727,28.6338,28.5676,28.6338,232200.0
2005-05-26 10:20:00,56.17,56.21,56.1,56.11,188500.0,28.6338,28.6542,28.5982,28.6032,188500.0
2005-05-26 10:25:00,56.11,56.13,56.07,56.1,153800.0,28.6032,28.6134,28.5829,28.5982,153800.0
2005-05-26 10:30:00,56.12,56.14,56.06,56.12,271400.0,28.6083,28.6185,28.5778,28.6083,271400.0
2005-05-26 10:35:00,56.12,56.13,56.06,56.1,269200.0,28.6083,28.6134,28.5778,28.5982,269200.0
2005-05-26 10:40:00,56.09,56.11,56.07,56.07,277400.0,28.5931,28.6032,28.5829,28.5829,277400.0
2005-05-26 10:45:00,56.07,56.14,56.05,56.11,246700.0,28.5829,28.6185,28.5727,28.6032,246700.0
2005-05-26 10:50:00,56.11,56.24,56.09,56.24,195500.0,28.6032,28.6695,28.5931,28.6695,195500.0
2005-05-26 10:55:00,56.24,56.26,56.16,56.23,189200.0,28.6695,28.6797,28.6287,28.6644,189200.0
2005-05-26 11:00:00,56.22,56.26,56.19,56.25,94400.0,28.6593,28.6797,28.644,28.6746,94400.0
2005-05-26 11:05:00,56.26,56.29,56.23,56.24,136100.0,28.6797,28.695,28.6644,28.6695,136100.0
2005-05-26 11:10:00,56.23,56.25,56.18,56.19,128400.0,28.6644,28.6746,28.6389,28.644,128400.0
2005-05-26 11:15:00,56.19,56.2,56.16,56.19,145000.0,28.644,28.6491,28.6287,28.644,145000.0
2005-05-26 11:20:00,56.18,56.24,56.18,56.2,180300.0,28.6389,28.6695,28.6389,28.6491,180300.0
2005-05-26 11:25:00,56.2,56.36,56.19,56.36,155200.0,28.6491,28.7307,28.644,28.7307,155200.0
2005-05-26 11:30:00,56.36,56.38,56.27,56.29,156100.0,28.7307,28.7409,28.6848,28.695,156100.0
2005-05-26 11:35:00,56.28,56.34,56.28,56.34,125500.0,28.6899,28.7205,28.6899,28.7205,125500.0
2005-05-26 11:40:00,56.35,56.35,56.24,56.25,135300.0,28.7256,28.7256,28.6695,28.6746,135300.0
2005-05-26 11:45:00,56.25,56.32,56.25,56.3,83300.0,28.6746,28.7103,28.6746,28.7001,83300.0
2005-05-26 11:50:00,56.33,56.37,56.3,56.36,84300.0,28.7154,28.7358,28.7001,28.7307,84300.0
2005-05-26 11:55:00,56.37,56.41,56.33,56.35,86500.0,28.7358,28.7562,28.7154,28.7256,86500.0
2005-05-26 12:00:00,56.35,56.4,56.34,56.39,87900.0,28.7256,28.7511,28.7205,28.746,87900.0
2005-05-26 12:05:00,56.39,56.39,56.3,56.31,109300.0,28.746,28.746,28.7001,28.7052,109300.0
2005-05-26 12:10:00,56.31,56.33,56.27,56.28,91900.0,28.7052,28.7154,28.6848,28.6899,91900.0
2005-05-26 12:15:00,56.28,56.33,56.25,56.33,96800.0,28.6899,28.7154,28.6746,28.7154,96800.0
2005-05-26 12:20:00,56.32,56.34,56.31,56.33,60200.0,28.7103,28.7205,28.7052,28.7154,60200.0
2005-05-26 12:25:00,56.34,56.4,56.34,56.34,88000.0,28.7205,28.7511,28.7205,28.7205,88000.0
2005-05-26 12:30:00,56.35,56.36,56.3,56.31,61000.0,28.7256,28.7307,28.7001,28.7052,61000.0
2005-05-26 12:35:00,56.31,56.33,56.3,56.33,76100.0,28.7052,28.7154,28.7001,28.7154,76100.0
2005-05-26 12:40:00,56.33,56.37,56.32,56.36,58000.0,28.7154,28.7358,28.7103,28.7307,58000.0
2005-05-26 12:45:00,56.36,56.39,56.35,56.39,88700.0,28.7307,28.746,28.7256,28.746,88700.0
2005-05-26 12:50:00,56.38,56.41,56.38,56.39,93100.0,28.7409,28.7562,28.7409,28.746,93100.0
2005-05-26 12:55:00,56.39,56.4,56.37,56.4,55000.0,28.746,28.7511,28.7358,28.7511,55000.0
2005-05-26 13:00:00,56.4,56.4,56.38,56.39,78400.0,28.7511,28.7511,28.7409,28.746,78400.0
2005-05-26 13:05:00,56.39,56.4,56.33,56.33,71400.0,28.746,28.7511,28.7154,28.7154,71400.0
2005-05-26 13:10:00,56.34,56.34,56.31,56.31,55700.0,28.7205,28.7205,28.7052,28.7052,55700.0
2005-05-26 13:15:00,56.31,56.32,56.28,56.29,102800.0,28.7052,28.7103,28.6899,28.695,102800.0
2005-05-26 13:20:00,56.3,56.3,56.26,56.28,94200.0,28.7001,28.7001,28.6797,28.6899,94200.0
2005-05-26 13:25:00,56.29,56.3,56.27,56.27,136300.0,28.695,28.7001,28.6848,28.6848,136300.0
2005-05-26 13:30:00,56.28,56.28,56.21,56.25,110500.0,28.6899,28.6899,28.6542,28.6746,110500.0
2005-05-26 13:35:00,56.25,56.3,56.23,56.28,76100.0,28.6746,28.7001,28.6644,28.6899,76100.0
2005-05-26 13:40:00,56.28,56.32,56.26,56.32,79800.0,28.6899,28.7103,28.6797,28.7103,79800.0
2005-05-26 13:45:00,56.33,56.35,56.32,56.34,52000.0,28.7154,28.7256,28.7103,28.7205,52000.0
2005-05-26 13:50:00,56.34,56.37,56.31,56.31,80600.0,28.7205,28.7358,28.7052,28.7052,80600.0
2005-05-26 13:55:00,56.32,56.32,56.25,56.29,115200.0,28.7103,28.7103,28.6746,28.695,115200.0
2005-05-26 14:00:00,56.29,56.29,56.2,56.2,96700.0,28.695,28.695,28.6491,28.6491,96700.0
2005-05-26 14:05:00,56.2,56.31,56.16,56.3,185700.0,28.6491,28.7052,28.6287,28.7001,185700.0
2005-05-26 14:10:00,56.3,56.32,56.26,56.3,77600.0,28.7001,28.7103,28.6797,28.7001,77600.0
2005-05-26 14:15:00,56.3,56.34,56.25,56.27,84600.0,28.7001,28.7205,28.6746,28.6848,84600.0
2005-05-26 14:20:00,56.27,56.33,56.24,56.3,92800.0,28.6848,28.7154,28.6695,28.7001,92800.0
2005-05-26 14:25:00,56.3,56.39,56.29,56.35,115600.0,28.7001,28.746,28.695,28.7256,115600.0
2005-05-26 14:30:00,56.36,56.36,56.28,56.3,123800.0,28.7307,28.7307,28.6899,28.7001,123800.0
2005-05-26 14:35:00,56.31,56.32,56.19,56.2,110500.0,28.7052,28.7103,28.644,28.6491,110500.0
2005-05-26 14:40:00,56.21,56.23,56.16,56.22,143900.0,28.6542,28.6644,28.6287,28.6593,143900.0
2005-05-26 14:45:00,56.22,56.23,56.16,56.21,88700.0,28.6593,28.6644,28.6287,28.6542,88700.0
2005-05-26 14:50:00,56.21,56.22,56.17,56.2,51500.0,28.6542,28.6593,28.6338,28.6491,51500.0
2005-05-26 14:55:00,56.19,56.22,56.18,56.21,62400.0,28.644,28.6593,28.6389,28.6542,62400.0
2005-05-26 15:00:00,56.23,56.32,56.22,56.22,134500.0,28.6644,28.7103,28.6593,28.6593,134500.0
2005-05-26 15:05:00,56.24,56.27,56.2,56.21,80400.0,28.6695,28.6848,28.6491,28.6542,80400.0
2005-05-26 15:10:00,56.22,56.23,56.17,56.22,158300.0,28.6593,28.6644,28.6338,28.6593,158300.0
2005-05-26 15:15:00,56.22,56.22,56.18,56.22,63800.0,28.6593,28.6593,28.6389,28.6593,63800.0
2005-05-26 15:20:00,56.23,56.28,56.23,56.25,129400.0,28.6644,28.6899,28.6644,28.6746,129400.0
2005-05-26 15:25:00,56.24,56.24,56.16,56.17,96900.0,28.6695,28.6695,28.6287,28.6338,96900.0
2005-05-26 15:30:00,56.17,56.2,56.15,56.19,120700.0,28.6338,28.6491,28.6236,28.644,120700.0
2005-05-26 15:35:00,56.18,56.25,56.18,56.2,273900.0,28.6389,28.6746,28.6389,28.6491,273900.0
2005-05-26 15:40:00,56.21,56.27,56.2,56.25,153800.0,28.6542,28.6848,28.6491,28.6746,153800.0
2005-05-26 15:45:00,56.26,56.28,56.22,56.22,112700.0,28.6797,28.6899,28.6593,28.6593,112700.0
2005-05-26 15:50:00,56.22,56.23,56.15,56.17,167300.0,28.6593,28.6644,28.6236,28.6338,167300.0
2005-05-26 15:55:00,56.17,56.23,56.16,56.23,226000.0,28.6338,28.6644,28.6287,28.6644,226000.0
2005-05-27 09:30:00,56.4,56.4,56.35,56.39,311300.0,28.7511,28.7511,28.7256,28.746,311300.0
2005-05-27 09:35:00,56.39,56.49,56.35,56.47,306400.0,28.746,28.797,28.7256,28.7868,306400.0
2005-05-27 09:40:00,56.48,56.48,56.37,56.44,129900.0,28.7919,28.7919,28.7358,28.7715,129900.0
2005-05-27 09:45:00,56.45,56.45,56.34,56.38,188800.0,28.7766,28.7766,28.7205,28.7409,188800.0
2005-05-27 09:50:00,56.38,56.43,56.29,56.42,235800.0,28.7409,28.7664,28.695,28.7613,235800.0
2005-05-27 09:55:00,56.42,56.48,56.4,56.44,192400.0,28.7613,28.7919,28.7511,28.7715,192400.0
2005-05-27 10:00:00,56.43,56.47,56.41,56.43,103000.0,28.7664,28.7868,28.7562,28.7664,103000.0
2005-05-27 10:05:00,56.42,56.47,56.41,56.45,110900.0,28.7613,28.7868,28.7562,28.7766,110900.0
2005-05-27 10:10:00,56.44,56.46,56.4,56.42,187000.0,28.7715,28.7817,28.7511,28.7613,187000.0
2005-05-27 10:15:00,56.42,56.44,56.36,56.36,90500.0,28.7613,28.7715,28.7307,28.7307,90500.0
2005-05-27 10:20:00,56.35,56.4,56.33,56.37,167000.0,28.7256,28.7511,28.7154,28.7358,167000.0
2005-05-27 10:25:00,56.36,56.41,56.36,56.37,162200.0,28.7307,28.7562,28.7307,28.7358,162200.0
2005-05-27 10:30:00,56.38,56.39,56.34,56.39,128800.0,28.7409,28.746,28.7205,28.746,128800.0
2005-05-27 10:35:00,56.39,56.4,56.36,56.39,89200.0,28.746,28.7511,28.7307,28.746,89200.0
2005-05-27 10:40:00,56.39,56.45,56.37,56.42,123000.0,28.746,28.7766,28.7358,28.7613,123000.0
2005-05-27 10:45:00,56.41,56.42,56.36,56.38,119000.0,28.7562,28.7613,28.7307,28.7409,119000.0
2005-05-27 10:50:00,56.38,56.42,56.37,56.38,185500.0,28.7409,28.7613,28.7358,28.7409,185500.0
2005-05-27 10:55:00,56.39,56.39,56.34,56.38,97400.0,28.746,28.746,28.7205,28.7409,97400.0
2005-05-27 11:00:00,56.38,56.39,56.36,56.38,62700.0,28.7409,28.746,28.7307,28.7409,62700.0
2005-05-27 11:05:00,56.39,56.44,56.39,56.42,97300.0,28.746,28.7715,28.746,28.7613,97300.0
2005-05-27 11:10:00,56.43,56.43,56.37,56.39,79900.0,28.7664,28.7664,28.7358,28.746,79900.0
2005-05-27 11:15:00,56.4,56.42,56.37,56.39,81500.0,28.7511,28.7613,28.7358,28.746,81500.0
2005-05-27 11:20:00,56.4,56.41,56.38,56.39,80700.0,28.7511,28.7562,28.7409,28.746,80700.0
2005-05-27 11:25:00,56.4,56.42,56.37,56.4,55200.0,28.7511,28.7613,28.7358,28.7511,55200.0
2005-05-27 11:30:00,56.41,56.46,56.4,56.43,79300.0,28.7562,28.7817,28.7511,28.7664,79300.0
2005-05-27 11:35:00,56.42,56.43,56.41,56.43,27700.0,28.7613,28.7664,28.7562,28.7664,27700.0
2005-05-27 11:40:00,56.42,56.45,56.42,56.43,63300.0,28.7613,28.7766,28.7613,28.7664,63300.0
2005-05-27 11:45:00,56.43,56.47,56.42,56.43,37700.0,28.7664,28.7868,28.7613,28.7664,37700.0
2005-05-27 11:50:00,56.44,56.47,56.42,56.43,75500.0,28.7715,28.7868,28.7613,28.7664,75500.0
2005-05-27 11:55:00,56.43,56.45,56.42,56.44,97400.0,28.7664,28.7766,28.7613,28.7715,97400.0
2005-05-27 12:00:00,56.45,56.45,56.4,56.41,84700.0,28.7766,28.7766,28.7511,28.7562,84700.0
2005-05-27 12:05:00,56.4,56.41,56.37,56.37,67300.0,28.7511,28.7562,28.7358,28.7358,67300.0
2005-05-27 12:10:00,56.38,56.45,56.37,56.42,76400.0,28.7409,28.7766,28.7358,28.7613,76400.0
2005-05-27 12:15:00,56.42,56.45,56.42,56.45,74200.0,28.7613,28.7766,28.7613,28.7766,74200.0
2005-05-27 12:20:00,56.44,56.5,56.43,56.47,98700.0,28.7715,28.8021,28.7664,28.7868,98700.0
2005-05-27 12:25:00,56.46,56.48,56.45,56.47,61900.0,28.7817,28.7919,28.7766,28.7868,61900.0
2005-05-27 12:30:00,56.47,56.5,56.45,56.47,154900.0,28.7868,28.8021,28.7766,28.7868,154900.0
2005-05-27 12:35:00,56.46,56.47,56.44,56.47,80600.0,28.7817,28.7868,28.7715,28.7868,80600.0
2005-05-27 12:40:00,56.46,56.48,56.45,56.48,55900.0,28.7817,28.7919,28.7766,28.7919,55900.0
2005-05-27 12:45:00,56.48,56.5,56.45,56.47,59900.0,28.7919,28.8021,28.7766,28.7868,59900.0
2005-05-27 12:50:00,56.47,56.54,56.46,56.52,89500.0,28.7868,28.8225,28.7817,28.8123,89500.0
2005-05-27 12:55:00,56.51,56.56,56.51,56.56,66800.0,28.8072,28.8326,28.8072,28.8326,66800.0
2005-05-27 13:00:00,56.58,56.65,56.56,56.65,141300.0,28.8428,28.8785,28.8326,28.8785,141300.0
2005-05-27 13:05:00,56.65,56.69,56.63,56.66,145600.0,28.8785,28.8989,28.8683,28.8836,145600.0
2005-05-27 13:10:00,56.66,56.67,56.58,56.66,71600.0,28.8836,28.8887,28.8428,28.8836,71600.0
2005-05-27 13:15:00,56.67,56.68,56.64,56.64,79900.0,28.8887,28.8938,28.8734,28.8734,79900.0
2005-05-27 13:20:00,56.64,56.74,56.63,56.68,126200.0,28.8734,28.9244,28.8683,28.8938,126200.0
2005-05-27 13:25:00,56.69,56.7,56.66,56.69,81000.0,28.8989,28.904,28.8836,28.8989,81000.0
2005-05-27 13:30:00,56.68,56.69,56.56,56.57,166600.0,28.8938,28.8989,28.8326,28.8377,166600.0
2005-05-27 13:35:00,56.58,56.61,56.57,56.6,71300.0,28.8428,28.8581,28.8377,28.853,71300.0
2005-05-27 13:40:00,56.6,56.63,56.59,56.63,32800.0,28.853,28.8683,28.8479,28.8683,32800.0
2005-05-27 13:45:00,56.62,56.65,56.62,56.65,69200.0,28.8632,28.8785,28.8632,28.8785,69200.0
2005-05-27 13:50:00,56.65,56.67,56.63,56.66,65200.0,28.8785,28.8887,28.8683,28.8836,65200.0
2005-05-27 13:55:00,56.66,56.67,56.65,56.67,48600.0,28.8836,28.8887,28.8785,28.8887,48600.0
2005-05-27 14:00:00,56.67,56.75,56.66,56.74,112700.0,28.8887,28.9295,28.8836,28.9244,112700.0
2005-05-27 14:05:00,56.75,56.84,56.74,56.83,131900.0,28.9295,28.9754,28.9244,28.9703,131900.0
2005-05-27 14:10:00,56.84,56.9,56.83,56.87,124500.0,28.9754,29.006,28.9703,28.9907,124500.0
2005-05-27 14:15:00,56.86,56.87,56.8,56.82,107100.0,28.9856,28.9907,28.955,28.9652,107100.0
2005-05-27 14:20:00,56.82,56.86,56.81,56.86,98500.0,28.9652,28.9856,28.9601,28.9856,98500.0
2005-05-27 14:25:00,56.85,56.9,56.85,56.86,101700.0,28.9805,29.006,28.9805,28.9856,101700.0
2005-05-27 14:30:00,56.86,56.86,56.81,56.82,90500.0,28.9856,28.9856,28.9601,28.9652,90500.0
2005-05-27 14:35:00,56.82,56.83,56.78,56.82,104300.0,28.9652,28.9703,28.9448,28.9652,104300.0
2005-05-27 14:40:00,56.82,56.83,56.75,56.77,81600.0,28.9652,28.9703,28.9295,28.9397,81600.0
2005-05-27 14:45:00,56.76,56.82,56.75,56.81,101900.0,28.9346,28.9652,28.9295,28.9601,101900.0
2005-05-27 14:50:00,56.8,56.82,56.79,56.82,78500.0,28.955,28.9652,28.9499,28.9652,78500.0
2005-05-27 14:55:00,56.82,56.85,56.8,56.82,71800.0,28.9652,28.9805,28.955,28.9652,71800.0
2005-05-27 15:00:00,56.82,56.82,56.8,56.82,75500.0,28.9652,28.9652,28.955,28.9652,75500.0
2005-05-27 15:05:00,56.82,56.84,56.81,56.83,75300.0,28.9652,28.9754,28.9601,28.9703,75300.0
2005-05-27 15:10:00,56.83,56.83,56.78,56.78,64800.0,28.9703,28.9703,28.9448,28.9448,64800.0
2005-05-27 15:15:00,56.79,56.84,56.78,56.82,78900.0,28.9499,28.9754,28.9448,28.9652,78900.0
2005-05-27 15:20:00,56.81,56.84,56.8,56.83,84500.0,28.9601,28.9754,28.955,28.9703,84500.0
2005-05-27 15:25:00,56.83,56.86,56.81,56.85,97400.0,28.9703,28.9856,28.9601,28.9805,97400.0
2005-05-27 15:30:00,56.86,56.87,56.81,56.83,123800.0,28.9856,28.9907,28.9601,28.9703,123800.0
2005-05-27 15:35:00,56.83,56.85,56.81,56.82,95900.0,28.9703,28.9805,28.9601,28.9652,95900.0
2005-05-27 15:40:00,56.82,56.87,56.8,56.85,131300.0,28.9652,28.9907,28.955,28.9805,131300.0
2005-05-27 15:45:00,56.86,56.9,56.85,56.86,210000.0,28.9856,29.006,28.9805,28.9856,210000.0
2005-05-27 15:50:00,56.86,56.88,56.75,56.78,198500.0,28.9856,28.9958,28.9295,28.9448,198500.0
2005-05-27 15:55:00,56.77,56.9,56.72,56.8,293300.0,28.9397,29.006,28.9142,28.955,293300.0
2005-05-31 09:30:00,57.07,57.1,56.99,57.04,793500.0,29.0926,29.1079,29.0518,29.0773,793500.0
2005-05-31 09:35:00,57.04,57.04,56.7,56.79,417500.0,29.0773,29.0773,28.904,28.9499,417500.0
2005-05-31 09:40:00,56.79,56.88,56.65,56.65,603500.0,28.9499,28.9958,28.8785,28.8785,603500.0
2005-05-31 09:45:00,56.65,56.78,56.64,56.65,368500.0,28.8785,28.9448,28.8734,28.8785,368500.0
2005-05-31 09:50:00,56.64,56.66,56.6,56.64,316600.0,28.8734,28.8836,28.853,28.8734,316600.0
2005-05-31 09:55:00,56.66,56.66,56.45,56.46,350600.0,28.8836,28.8836,28.7766,28.7817,350600.0
2005-05-31 10:00:00,56.46,56.57,56.26,56.3,406600.0,28.7817,28.8377,28.6797,28.7001,406600.0
2005-05-31 10:05:00,56.3,56.42,56.3,56.37,330700.0,28.7001,28.7613,28.7001,28.7358,330700.0
2005-05-31 10:10:00,56.37,56.42,56.31,56.35,266300.0,28.7358,28.7613,28.7052,28.7256,266300.0
2005-05-31 10:15:00,56.37,56.49,56.35,56.4,184900.0,28.7358,28.797,28.7256,28.7511,184900.0
2005-05-31 10:20:00,56.4,56.47,56.38,56.46,198700.0,28.7511,28.7868,28.7409,28.7817,198700.0
2005-05-31 10:25:00,56.45,56.55,56.42,56.53,411800.0,28.7766,28.8275,28.7613,28.8174,411800.0
2005-05-31 10:30:00,56.54,56.57,56.5,56.57,185000.0,28.8225,28.8377,28.8021,28.8377,185000.0
2005-05-31 10:35:00,56.56,56.62,56.56,56.59,220200.0,28.8326,28.8632,28.8326,28.8479,220200.0
2005-05-31 10:40:00,56.59,56.64,56.55,56.63,89100.0,28.8479,28.8734,28.8275,28.8683,89100.0
2005-05-31 10:45:00,56.64,56.77,56.63,56.77,282300.0,28.8734,28.9397,28.8683,28.9397,282300.0
2005-05-31 10:50:00,56.77,56.82,56.72,56.8,238500.0,28.9397,28.9652,28.9142,28.955,238500.0
2005-05-31 10:55:00,56.8,56.8,56.68,56.76,264900.0,28.955,28.955,28.8938,28.9346,264900.0
2005-05-31 11:00:00,56.76,56.78,56.72,56.72,129200.0,28.9346,28.9448,28.9142,28.9142,129200.0
2005-05-31 11:05:00,56.72,56.75,56.57,56.59,166300.0,28.9142,28.9295,28.8377,28.8479,166300.0
2005-05-31 11:10:00,56.58,56.67,56.55,56.63,135400.0,28.8428,28.8887,28.8275,28.8683,135400.0
2005-05-31 11:15:00,56.62,56.68,56.62,56.64,104800.0,28.8632,28.8938,28.8632,28.8734,104800.0
2005-05-31 11:20:00,56.64,56.64,56.55,56.57,159300.0,28.8734,28.8734,28.8275,28.8377,159300.0
2005-05-31 11:25:00,56.57,56.61,56.54,56.56,134000.0,28.8377,28.8581,28.8225,28.8326,134000.0
2005-05-31 11:30:00,56.56,56.63,56.56,56.61,106200.0,28.8326,28.8683,28.8326,28.8581,106200.0
2005-05-31 11:35:00,56.61,56.64,56.56,56.6,120700.0,28.8581,28.8734,28.8326,28.853,120700.0
2005-05-31 11:40:00,56.64,56.7,56.61,56.7,125600.0,28.8734,28.904,28.8581,28.904,125600.0
2005-05-31 11:45:00,56.71,56.74,56.69,56.72,110800.0,28.9091,28.9244,28.8989,28.9142,110800.0
2005-05-31 11:50:00,56.72,56.75,56.7,56.74,204100.0,28.9142,28.9295,28.904,28.9244,204100.0
2005-05-31 11:55:00,56.75,56.76,56.68,56.69,148000.0,28.9295,28.9346,28.8938,28.8989,148000.0
2005-05-31 12:00:00,56.7,56.71,56.68,56.7,102200.0,28.904,28.9091,28.8938,28.904,102200.0
2005-05-31 12:05:00,56.7,56.71,56.64,56.69,77300.0,28.904,28.9091,28.8734,28.8989,77300.0
2005-05-31 12:10:00,56.7,56.75,56.68,56.72,64100.0,28.904,28.9295,28.8938,28.9142,64100.0
2005-05-31 12:15:00,56.73,56.79,56.72,56.76,111500.0,28.9193,28.9499,28.9142,28.9346,111500.0
2005-05-31 12:20:00,56.76,56.86,56.75,56.83,146300.0,28.9346,28.9856,28.9295,28.9703,146300.0
2005-05-31 12:25:00,56.83,56.84,56.8,56.81,94100.0,28.9703,28.9754,28.955,28.9601,94100.0
2005-05-31 12:30:00,56.82,56.82,56.76,56.78,81100.0,28.9652,28.9652,28.9346,28.9448,81100.0
2005-05-31 12:35:00,56.79,56.83,56.77,56.78,147100.0,28.9499,28.9703,28.9397,28.9448,147100.0
2005-05-31 12:40:00,56.77,56.79,56.75,56.75,46900.0,28.9397,28.9499,28.9295,28.9295,46900.0
2005-05-31 12:45:00,56.76,56.76,56.72,56.75,46700.0,28.9346,28.9346,28.9142,28.9295,46700.0
2005-05-31 12:50:00,56.75,56.75,56.69,56.7,85100.0,28.9295,28.9295,28.8989,28.904,85100.0
2005-05-31 12:55:00,56.7,56.71,56.69,56.71,86000.0,28.904,28.9091,28.8989,28.9091,86000.0
2005-05-31 13:00:00,56.72,56.74,56.7,56.7,117700.0,28.9142,28.9244,28.904,28.904,117700.0
2005-05-31 13:05:00,56.7,56.7,56.6,56.6,145300.0,28.904,28.904,28.853,28.853,145300.0
2005-05-31 13:10:00,56.6,56.66,56.6,56.64,95500.0,28.853,28.8836,28.853,28.8734,95500.0
2005-05-31 13:15:00,56.62,56.65,56.59,56.62,61400.0,28.8632,28.8785,28.8479,28.8632,61400.0
2005-05-31 13:20:00,56.62,56.63,56.57,56.58,91200.0,28.8632,28.8683,28.8377,28.8428,91200.0
2005-05-31 13:25:00,56.58,56.59,56.56,56.58,55200.0,28.8428,28.8479,28.8326,28.8428,55200.0
2005-05-31 13:30:00,56.59,56.61,56.57,56.6,45600.0,28.8479,28.8581,28.8377,28.853,45600.0
2005-05-31 13:35:00,56.6,56.65,56.6,56.63,62700.0,28.853,28.8785,28.853,28.8683,62700.0
2005-05-31 13:40:00,56.64,56.64,56.62,56.63,44400.0,28.8734,28.8734,28.8632,28.8683,44400.0
2005-05-31 13:45:00,56.64,56.71,56.63,56.69,77000.0,28.8734,28.9091,28.8683,28.8989,77000.0
2005-05-31 13:50:00,56.7,56.79,56.69,56.78,131000.0,28.904,28.9499,28.8989,28.9448,131000.0
2005-05-31 13:55:00,56.78,56.78,56.74,56.74,106900.0,28.9448,28.9448,28.9244,28.9244,106900.0
2005-05-31 14:00:00,56.75,56.78,56.74,56.75,102400.0,28.9295,28.9448,28.9244,28.9295,102400.0
2005-05-31 14:05:00,56.76,56.82,56.75,56.81,146800.0,28.9346,28.9652,28.9295,28.9601,146800.0
2005-05-31 14:10:00,56.81,57.77,56.77,56.87,111500.0,28.9601,29.4495,28.9397,28.9907,111500.0
2005-05-31 14:15:00,56.88,56.88,56.83,56.84,91100.0,28.9958,28.9958,28.9703,28.9754,91100.0
2005-05-31 14:20:00,56.83,56.84,56.76,56.76,73900.0,28.9703,28.9754,28.9346,28.9346,73900.0
2005-05-31 14:25:00,56.77,56.83,56.75,56.83,122400.0,28.9397,28.9703,28.9295,28.9703,122400.0
2005-05-31 14:30:00,56.84,56.98,56.82,56.93,264200.0,28.9754,29.0467,28.9652,29.0213,264200.0
2005-05-31 14:35:00,56.92,56.97,56.89,56.91,194900.0,29.0162,29.0417,29.0009,29.0111,194900.0
2005-05-31 14:40:00,56.91,56.91,56.77,56.77,146300.0,29.0111,29.0111,28.9397,28.9397,146300.0
2005-05-31 14:45:00,56.78,56.8,56.76,56.79,122800.0,28.9448,28.955,28.9346,28.9499,122800.0
2005-05-31 14:50:00,56.8,56.86,56.79,56.81,153200.0,28.955,28.9856,28.9499,28.9601,153200.0
2005-05-31 14:55:00,56.81,56.83,56.79,56.82,94300.0,28.9601,28.9703,28.9499,28.9652,94300.0
2005-05-31 15:00:00,56.81,56.89,56.81,56.86,136300.0,28.9601,29.0009,28.9601,28.9856,136300.0
2005-05-31 15:05:00,56.87,56.87,56.72,56.74,147800.0,28.9907,28.9907,28.9142,28.9244,147800.0
2005-05-31 15:10:00,56.75,56.77,56.7,56.72,149600.0,28.9295,28.9397,28.904,28.9142,149600.0
2005-05-31 15:15:00,56.72,56.86,56.72,56.81,191300.0,28.9142,28.9856,28.9142,28.9601,191300.0
2005-05-31 15:20:00,56.82,56.82,56.78,56.78,173700.0,28.9652,28.9652,28.9448,28.9448,173700.0
2005-05-31 15:25:00,56.79,56.79,56.61,56.62,217400.0,28.9499,28.9499,28.8581,28.8632,217400.0
2005-05-31 15:30:00,56.63,56.63,56.5,56.53,289500.0,28.8683,28.8683,28.8021,28.8174,289500.0
2005-05-31 15:35:00,56.54,56.56,56.45,56.46,276700.0,28.8225,28.8326,28.7766,28.7817,276700.0
2005-05-31 15:40:00,56.46,56.47,56.31,56.36,534600.0,28.7817,28.7868,28.7052,28.7307,534600.0
2005-05-31 15:45:00,56.35,56.36,56.26,56.28,406700.0,28.7256,28.7307,28.6797,28.6899,406700.0
2005-05-31 15:50:00,56.27,56.43,56.27,56.35,578300.0,28.6848,28.7664,28.6848,28.7256,578300.0
2005-05-31 15:55:00,56.35,56.4,56.1,56.21,1340500.0,28.7256,28.7511,28.5982,28.6542,1340500.0
2005-06-01 09:30:00,56.33,56.5,56.33,56.47,445800.0,28.7154,28.8021,28.7154,28.7868,445800.0
2005-06-01 09:35:00,56.47,56.6,56.47,56.5,307300.0,28.7868,28.853,28.7868,28.8021,307300.0
2005-06-01 09:40:00,56.48,56.5,56.4,56.5,295600.0,28.7919,28.8021,28.7511,28.8021,295600.0
2005-06-01 09:45:00,56.5,56.53,56.44,56.52,194100.0,28.8021,28.8174,28.7715,28.8123,194100.0
2005-06-01 09:50:00,56.53,56.59,56.49,56.49,223200.0,28.8174,28.8479,28.797,28.797,223200.0
2005-06-01 09:55:00,56.49,56.54,56.47,56.5,167400.0,28.797,28.8225,28.7868,28.8021,167400.0
2005-06-01 10:00:00,56.5,56.68,56.5,56.65,273300.0,28.8021,28.8938,28.8021,28.8785,273300.0
2005-06-01 10:05:00,56.65,56.75,56.64,56.73,431200.0,28.8785,28.9295,28.8734,28.9193,431200.0
2005-06-01 10:10:00,56.74,56.8,56.69,56.8,224400.0,28.9244,28.955,28.8989,28.955,224400.0
2005-06-01 10:15:00,56.8,56.97,56.8,56.95,326900.0,28.955,29.0417,28.955,29.0315,326900.0
2005-06-01 10:20:00,56.96,56.96,56.79,56.91,265500.0,29.0366,29.0366,28.9499,29.0111,265500.0
2005-06-01 10:25:00,56.91,56.93,56.85,56.87,140300.0,29.0111,29.0213,28.9805,28.9907,140300.0
2005-06-01 10:30:00,56.89,56.99,56.87,56.97,266200.0,29.0009,29.0518,28.9907,29.0417,266200.0
2005-06-01 10:35:00,56.96,57.02,56.87,56.93,328700.0,29.0366,29.0671,28.9907,29.0213,328700.0
2005-06-01 10:40:00,56.93,56.98,56.9,56.93,120400.0,29.0213,29.0467,29.006,29.0213,120400.0
2005-06-01 10:45:00,56.93,56.94,56.88,56.93,117400.0,29.0213,29.0264,28.9958,29.0213,117400.0
2005-06-01 10:50:00,56.92,57.04,56.9,56.99,182100.0,29.0162,29.0773,29.006,29.0518,182100.0
2005-06-01 10:55:00,57.0,57.05,56.96,57.0,118200.0,29.0569,29.0824,29.0366,29.0569,118200.0
2005-06-01 11:00:00,57.0,57.1,56.99,57.1,170300.0,29.0569,29.1079,29.0518,29.1079,170300.0
2005-06-01 11:05:00,57.1,57.12,57.06,57.08,172300.0,29.1079,29.1181,29.0875,29.0977,172300.0
2005-06-01 11:10:00,57.07,57.2,57.07,57.18,150500.0,29.0926,29.1589,29.0926,29.1487,150500.0
2005-06-01 11:15:00,57.19,57.25,57.18,57.24,376400.0,29.1538,29.1844,29.1487,29.1793,376400.0
2005-06-01 11:20:00,57.24,57.28,57.22,57.26,307500.0,29.1793,29.1997,29.1691,29.1895,307500.0
2005-06-01 11:25:00,57.26,57.28,57.18,57.2,211100.0,29.1895,29.1997,29.1487,29.1589,211100.0
2005-06-01 11:30:00,57.2,57.24,57.16,57.2,158100.0,29.1589,29.1793,29.1385,29.1589,158100.0
2005-06-01 11:35:00,57.21,57.22,57.12,57.13,199400.0,29.164,29.1691,29.1181,29.1232,199400.0
2005-06-01 11:40:00,57.13,57.15,57.07,57.15,156000.0,29.1232,29.1334,29.0926,29.1334,156000.0
2005-06-01 11:45:00,57.14,57.19,57.12,57.19,109600.0,29.1283,29.1538,29.1181,29.1538,109600.0
2005-06-01 11:50:00,57.18,57.22,57.15,57.2,179200.0,29.1487,29.1691,29.1334,29.1589,179200.0
2005-06-01 11:55:00,57.2,57.21,57.02,57.02,81000.0,29.1589,29.164,29.0671,29.0671,81000.0
2005-06-01 12:00:00,57.14,57.18,57.1,57.16,178800.0,29.1283,29.1487,29.1079,29.1385,178800.0
2005-06-01 12:05:00,57.16,57.2,57.04,57.1,185000.0,29.1385,29.1589,29.0773,29.1079,185000.0
2005-06-01 12:10:00,57.09,57.12,57.04,57.1,106400.0,29.1028,29.1181,29.0773,29.1079,106400.0
2005-06-01 12:15:00,57.1,57.16,57.09,57.12,111600.0,29.1079,29.1385,29.1028,29.1181,111600.0
2005-06-01 12:20:00,57.13,57.17,57.11,57.17,103600.0,29.1232,29.1436,29.113,29.1436,103600.0
2005-06-01 12:25:00,57.17,57.18,57.09,57.1,89400.0,29.1436,29.1487,29.1028,29.1079,89400.0
2005-06-01 12:30:00,57.1,57.12,57.07,57.1,112800.0,29.1079,29.1181,29.0926,29.1079,112800.0
2005-06-01 12:35:00,57.09,57.1,57.05,57.07,95400.0,29.1028,29.1079,29.0824,29.0926,95400.0
2005-06-01 12:40:00,57.06,57.1,57.04,57.06,122800.0,29.0875,29.1079,29.0773,29.0875,122800.0
2005-06-01 12:45:00,57.06,57.1,57.04,57.1,65900.0,29.0875,29.1079,29.0773,29.1079,65900.0
2005-06-01 12:50:00,57.11,57.11,57.06,57.09,84600.0,29.113,29.113,29.0875,29.1028,84600.0
2005-06-01 12:55:00,57.09,57.19,57.09,57.17,136100.0,29.1028,29.1538,29.1028,29.1436,136100.0
2005-06-01 13:00:00,57.17,57.19,57.17,57.18,65400.0,29.1436,29.1538,29.1436,29.1487,65400.0
2005-06-01 13:05:00,57.17,57.22,57.17,57.21,109000.0,29.1436,29.1691,29.1436,29.164,109000.0
2005-06-01 13:10:00,57.21,57.25,57.19,57.24,137600.0,29.164,29.1844,29.1538,29.1793,137600.0
2005-06-01 13:15:00,57.24,57.3,57.22,57.24,124100.0,29.1793,29.2099,29.1691,29.1793,124100.0
2005-06-01 13:20:00,57.22,57.29,57.22,57.26,163600.0,29.1691,29.2048,29.1691,29.1895,163600.0
2005-06-01 13:25:00,57.27,57.3,57.26,57.3,109600.0,29.1946,29.2099,29.1895,29.2099,109600.0
2005-06-01 13:30:00,57.3,57.31,57.21,57.25,145700.0,29.2099,29.215,29.164,29.1844,145700.0
2005-06-01 13:35:00,57.25,57.25,57.2,57.21,122300.0,29.1844,29.1844,29.1589,29.164,122300.0
2005-06-01 13:40:00,57.2,57.23,57.18,57.19,103600.0,29.1589,29.1742,29.1487,29.1538,103600.0
2005-06-01 13:45:00,57.19,57.21,57.17,57.18,86300.0,29.1538,29.164,29.1436,29.1487,86300.0
2005-06-01 13:50:00,57.19,57.29,57.19,57.26,115400.0,29.1538,29.2048,29.1538,29.1895,115400.0
2005-06-01 13:55:00,57.25,57.34,57.22,57.3,134300.0,29.1844,29.2303,29.1691,29.2099,134300.0
2005-06-01 14:00:00,57.3,57.39,57.3,57.35,147800.0,29.2099,29.2558,29.2099,29.2354,147800.0
2005-06-01 14:05:00,57.35,57.39,57.32,57.32,97900.0,29.2354,29.2558,29.2201,29.2201,97900.0
2005-06-01 14:10:00,57.31,57.4,57.31,57.39,102300.0,29.215,29.2609,29.215,29.2558,102300.0
2005-06-01 14:15:00,57.39,57.41,57.28,57.28,145200.0,29.2558,29.266,29.1997,29.1997,145200.0
2005-06-01 14:20:00,57.28,57.33,57.27,57.28,112400.0,29.1997,29.2252,29.1946,29.1997,112400.0
2005-06-01 14:25:00,57.28,57.35,57.28,57.3,158800.0,29.1997,29.2354,29.1997,29.2099,158800.0
2005-06-01 14:30:00,57.3,57.33,57.28,57.3,101000.0,29.2099,29.2252,29.1997,29.2099,101000.0
2005-06-01 14:35:00,57.31,57.37,57.28,57.36,107200.0,29.215,29.2456,29.1997,29.2405,107200.0
2005-06-01 14:40:00,57.37,57.37,57.17,57.22,330100.0,29.2456,29.2456,29.1436,29.1691,330100.0
2005-06-01 14:45:00,57.22,57.23,57.11,57.12,353200.0,29.1691,29.1742,29.113,29.1181,353200.0
2005-06-01 14:50:00,57.12,57.18,57.08,57.14,153000.0,29.1181,29.1487,29.0977,29.1283,153000.0
2005-06-01 14:55:00,57.15,57.2,57.07,57.15,129600.0,29.1334,29.1589,29.0926,29.1334,129600.0
2005-06-01 15:00:00,57.14,57.2,57.12,57.17,125800.0,29.1283,29.1589,29.1181,29.1436,125800.0
2005-06-01 15:05:00,57.18,57.24,57.16,57.18,118900.0,29.1487,29.1793,29.1385,29.1487,118900.0
2005-06-01 15:10:00,57.19,57.24,57.15,57.2,100700.0,29.1538,29.1793,29.1334,29.1589,100700.0
2005-06-01 15:15:00,57.19,57.19,57.08,57.1,125500.0,29.1538,29.1538,29.0977,29.1079,125500.0
2005-06-01 15:20:00,57.1,57.14,57.05,57.08,202200.0,29.1079,29.1283,29.0824,29.0977,202200.0
2005-06-01 15:25:00,57.09,57.12,57.04,57.05,105000.0,29.1028,29.1181,29.0773,29.0824,105000.0
2005-06-01 15:30:00,57.05,57.21,57.04,57.19,208800.0,29.0824,29.164,29.0773,29.1538,208800.0
2005-06-01 15:35:00,57.19,57.23,57.14,57.15,172600.0,29.1538,29.1742,29.1283,29.1334,172600.0
2005-06-01 15:40:00,57.16,57.21,57.08,57.11,192800.0,29.1385,29.164,29.0977,29.113,192800.0
2005-06-01 15:45:00,57.11,57.18,57.1,57.13,165400.0,29.113,29.1487,29.1079,29.1232,165400.0
2005-06-01 15:50:00,57.13,57.13,57.13,57.13,0.0,29.1232,29.1232,29.1232,29.1232,0.0
2005-06-01 15:55:00,57.13,57.13,57.13,57.13,0.0,29.1232,29.1232,29.1232,29.1232,0.0
2005-06-02 09:30:00,57.17,57.17,56.94,56.99,485400.0,29.1436,29.1436,29.0264,29.0518,485400.0
2005-06-02 09:35:00,57.0,57.1,56.93,57.04,279500.0,29.0569,29.1079,29.0213,29.0773,279500.0
2005-06-02 09:40:00,57.03,57.12,56.91,56.91,217600.0,29.0722,29.1181,29.0111,29.0111,217600.0
2005-06-02 09:45:00,56.91,56.91,56.8,56.89,176700.0,29.0111,29.0111,28.955,29.0009,176700.0
2005-06-02 09:50:00,56.89,57.02,56.89,56.97,163900.0,29.0009,29.0671,29.0009,29.0417,163900.0
2005-06-02 09:55:00,56.98,57.03,56.92,56.95,171400.0,29.0467,29.0722,29.0162,29.0315,171400.0
2005-06-02 10:00:00,56.97,57.04,56.95,57.02,114400.0,29.0417,29.0773,29.0315,29.0671,114400.0
2005-06-02 10:05:00,57.02,57.03,56.9,56.97,173600.0,29.0671,29.0722,29.006,29.0417,173600.0
2005-06-02 10:10:00,56.97,57.11,56.96,57.1,212900.0,29.0417,29.113,29.0366,29.1079,212900.0
2005-06-02 10:15:00,57.06,57.11,57.02,57.06,132100.0,29.0875,29.113,29.0671,29.0875,132100.0
2005-06-02 10:20:00,57.06,57.08,57.02,57.03,79900.0,29.0875,29.0977,29.0671,29.0722,79900.0
2005-06-02 10:25:00,57.03,57.08,56.99,57.0,121100.0,29.0722,29.0977,29.0518,29.0569,121100.0
2005-06-02 10:30:00,57.0,57.02,56.81,56.82,386900.0,29.0569,29.0671,28.9601,28.9652,386900.0
2005-06-02 10:35:00,56.81,56.91,56.76,56.87,426600.0,28.9601,29.0111,28.9346,28.9907,426600.0
2005-06-02 10:40:00,56.87,56.96,56.84,56.95,185600.0,28.9907,29.0366,28.9754,29.0315,185600.0
2005-06-02 10:45:00,56.95,57.1,56.91,57.08,168100.0,29.0315,29.1079,29.0111,29.0977,168100.0
2005-06-02 10:50:00,57.07,57.18,56.99,57.17,182900.0,29.0926,29.1487,29.0518,29.1436,182900.0
2005-06-02 10:55:00,57.17,57.28,57.08,57.28,230500.0,29.1436,29.1997,29.0977,29.1997,230500.0
2005-06-02 11:00:00,57.27,57.49,57.27,57.46,303600.0,29.1946,29.3067,29.1946,29.2914,303600.0
2005-06-02 11:05:00,57.46,57.48,57.42,57.47,316700.0,29.2914,29.3016,29.271,29.2965,316700.0
2005-06-02 11:10:00,57.47,57.5,57.43,57.5,192100.0,29.2965,29.3118,29.2761,29.3118,192100.0
2005-06-02 11:15:00,57.5,57.53,57.35,57.35,289000.0,29.3118,29.3271,29.2354,29.2354,289000.0
2005-06-02 11:20:00,57.35,57.42,57.35,57.38,121900.0,29.2354,29.271,29.2354,29.2507,121900.0
2005-06-02 11:25:00,57.38,57.48,57.37,57.43,100700.0,29.2507,29.3016,29.2456,29.2761,100700.0
2005-06-02 11:30:00,57.42,57.45,57.33,57.34,87900.0,29.271,29.2863,29.2252,29.2303,87900.0
2005-06-02 11:35:00,57.36,57.36,57.27,57.27,140300.0,29.2405,29.2405,29.1946,29.1946,140300.0
2005-06-02 11:40:00,57.26,57.35,57.25,57.3,147800.0,29.1895,29.2354,29.1844,29.2099,147800.0
2005-06-02 11:45:00,57.3,57.34,57.29,57.3,119100.0,29.2099,29.2303,29.2048,29.2099,119100.0
2005-06-02 11:50:00,57.3,57.3,57.26,57.3,118600.0,29.2099,29.2099,29.1895,29.2099,118600.0
2005-06-02 11:55:00,57.29,57.34,57.28,57.31,116100.0,29.2048,29.2303,29.1997,29.215,116100.0
2005-06-02 12:00:00,57.32,57.36,57.29,57.29,109100.0,29.2201,29.2405,29.2048,29.2048,109100.0
2005-06-02 12:05:00,57.3,57.3,57.21,57.25,266500.0,29.2099,29.2099,29.164,29.1844,266500.0
2005-06-02 12:10:00,57.24,57.34,57.24,57.32,98500.0,29.1793,29.2303,29.1793,29.2201,98500.0
2005-06-02 12:15:00,57.33,57.36,57.32,57.33,84900.0,29.2252,29.2405,29.2201,29.2252,84900.0
2005-06-02 12:20:00,57.33,57.4,57.33,57.38,60300.0,29.2252,29.2609,29.2252,29.2507,60300.0
2005-06-02 12:25:00,57.37,57.38,57.35,57.36,72600.0,29.2456,29.2507,29.2354,29.2405,72600.0
2005-06-02 12:30:00,57.36,57.39,57.36,57.39,93700.0,29.2405,29.2558,29.2405,29.2558,93700.0
2005-06-02 12:35:00,57.38,57.38,57.31,57.34,88200.0,29.2507,29.2507,29.215,29.2303,88200.0
2005-06-02 12:40:00,57.35,57.38,57.34,57.36,82300.0,29.2354,29.2507,29.2303,29.2405,82300.0
2005-06-02 12:45:00,57.36,57.4,57.3,57.35,87000.0,29.2405,29.2609,29.2099,29.2354,87000.0
2005-06-02 12:50:00,57.35,57.39,57.34,57.39,47800.0,29.2354,29.2558,29.2303,29.2558,47800.0
2005-06-02 12:55:00,57.39,57.39,57.35,57.36,83700.0,29.2558,29.2558,29.2354,29.2405,83700.0
2005-06-02 13:00:00,57.35,57.37,57.32,57.34,64000.0,29.2354,29.2456,29.2201,29.2303,64000.0
2005-06-02 13:05:00,57.34,57.41,57.32,57.38,109400.0,29.2303,29.266,29.2201,29.2507,109400.0
2005-06-02 13:10:00,57.39,57.45,57.37,57.42,64100.0,29.2558,29.2863,29.2456,29.271,64100.0
2005-06-02 13:15:00,57.42,57.46,57.42,57.45,60100.0,29.271,29.2914,29.271,29.2863,60100.0
2005-06-02 13:20:00,57.45,57.47,57.44,57.45,62700.0,29.2863,29.2965,29.2812,29.2863,62700.0
2005-06-02 13:25:00,57.44,57.47,57.38,57.41,52100.0,29.2812,29.2965,29.2507,29.266,52100.0
2005-06-02 13:30:00,57.39,57.42,57.37,57.4,69700.0,29.2558,29.271,29.2456,29.2609,69700.0
2005-06-02 13:35:00,57.4,57.46,57.4,57.45,47700.0,29.2609,29.2914,29.2609,29.2863,47700.0
2005-06-02 13:40:00,57.46,57.48,57.37,57.38,84300.0,29.2914,29.3016,29.2456,29.2507,84300.0
2005-06-02 13:45:00,57.38,57.47,57.37,57.39,59000.0,29.2507,29.2965,29.2456,29.2558,59000.0
2005-06-02 13:50:00,57.39,57.46,57.37,57.42,94200.0,29.2558,29.2914,29.2456,29.271,94200.0
2005-06-02 13:55:00,57.44,57.5,57.44,57.47,116600.0,29.2812,29.3118,29.2812,29.2965,116600.0
2005-06-02 14:00:00,57.47,57.5,57.44,57.49,82800.0,29.2965,29.3118,29.2812,29.3067,82800.0
2005-06-02 14:05:00,57.49,57.52,57.47,57.5,54300.0,29.3067,29.322,29.2965,29.3118,54300.0
2005-06-02 14:10:00,57.5,57.53,57.48,57.51,117400.0,29.3118,29.3271,29.3016,29.3169,117400.0
2005-06-02 14:15:00,57.51,57.56,57.5,57.55,148500.0,29.3169,29.3424,29.3118,29.3373,148500.0
2005-06-02 14:20:00,57.56,57.57,57.45,57.46,116500.0,29.3424,29.3475,29.2863,29.2914,116500.0
2005-06-02 14:25:00,57.46,57.55,57.45,57.53,116500.0,29.2914,29.3373,29.2863,29.3271,116500.0
2005-06-02 14:30:00,57.53,57.53,57.48,57.5,79500.0,29.3271,29.3271,29.3016,29.3118,79500.0
2005-06-02 14:35:00,57.51,57.51,57.48,57.51,104500.0,29.3169,29.3169,29.3016,29.3169,104500.0
2005-06-02 14:40:00,57.51,57.52,57.49,57.49,104400.0,29.3169,29.322,29.3067,29.3067,104400.0
2005-06-02 14:45:00,57.49,57.5,57.4,57.4,50300.0,29.3067,29.3118,29.2609,29.2609,50300.0
2005-06-02 14:50:00,57.41,57.51,57.4,57.49,95300.0,29.266,29.3169,29.2609,29.3067,95300.0
2005-06-02 14:55:00,57.5,57.5,57.42,57.44,48500.0,29.3118,29.3118,29.271,29.2812,48500.0
2005-06-02 15:00:00,57.43,57.43,57.35,57.4,83100.0,29.2761,29.2761,29.2354,29.2609,83100.0
2005-06-02 15:05:00,57.4,57.41,57.34,57.37,64800.0,29.2609,29.266,29.2303,29.2456,64800.0
2005-06-02 15:10:00,57.37,57.38,57.33,57.35,106500.0,29.2456,29.2507,29.2252,29.2354,106500.0
2005-06-02 15:15:00,57.35,57.36,57.27,57.3,98300.0,29.2354,29.2405,29.1946,29.2099,98300.0
2005-06-02 15:20:00,57.3,57.31,57.27,57.27,84200.0,29.2099,29.215,29.1946,29.1946,84200.0
2005-06-02 15:25:00,57.27,57.32,57.25,57.32,152600.0,29.1946,29.2201,29.1844,29.2201,152600.0
2005-06-02 15:30:00,57.31,57.31,57.25,57.26,95300.0,29.215,29.215,29.1844,29.1895,95300.0
2005-06-02 15:35:00,57.26,57.36,57.25,57.36,143800.0,29.1895,29.2405,29.1844,29.2405,143800.0
2005-06-02 15:40:00,57.36,57.41,57.32,57.36,167900.0,29.2405,29.266,29.2201,29.2405,167900.0
2005-06-02 15:45:00,57.36,57.37,57.32,57.35,138100.0,29.2405,29.2456,29.2201,29.2354,138100.0
2005-06-02 15:50:00,57.35,57.38,57.32,57.38,427600.0,29.2354,29.2507,29.2201,29.2507,427600.0
2005-06-02 15:55:00,57.37,57.38,57.31,57.32,197100.0,29.2456,29.2507,29.215,29.2201,197100.0
2005-06-03 09:30:00,57.4,57.44,57.2,57.33,363700.0,29.2609,29.2812,29.1589,29.2252,363700.0
2005-06-03 09:35:00,57.33,57.69,57.32,57.61,223400.0,29.2252,29.4087,29.2201,29.3679,223400.0
2005-06-03 09:40:00,57.6,57.62,57.47,57.53,223500.0,29.3628,29.373,29.2965,29.3271,223500.0
2005-06-03 09:45:00,57.54,57.55,57.42,57.47,192500.0,29.3322,29.3373,29.271,29.2965,192500.0
2005-06-03 09:50:00,57.47,57.51,57.43,57.47,154800.0,29.2965,29.3169,29.2761,29.2965,154800.0
2005-06-03 09:55:00,57.47,57.49,57.36,57.43,169200.0,29.2965,29.3067,29.2405,29.2761,169200.0
2005-06-03 10:00:00,57.43,57.44,57.36,57.38,155700.0,29.2761,29.2812,29.2405,29.2507,155700.0
2005-06-03 10:05:00,57.38,57.43,57.33,57.42,179100.0,29.2507,29.2761,29.2252,29.271,179100.0
2005-06-03 10:10:00,57.42,57.45,57.38,57.39,203900.0,29.271,29.2863,29.2507,29.2558,203900.0
2005-06-03 10:15:00,57.39,57.45,57.39,57.44,120400.0,29.2558,29.2863,29.2558,29.2812,120400.0
2005-06-03 10:20:00,57.44,57.49,57.38,57.39,136300.0,29.2812,29.3067,29.2507,29.2558,136300.0
2005-06-03 10:25:00,57.38,57.45,57.38,57.39,92100.0,29.2507,29.2863,29.2507,29.2558,92100.0
2005-06-03 10:30:00,57.4,57.45,57.4,57.44,126000.0,29.2609,29.2863,29.2609,29.2812,126000.0
2005-06-03 10:35:00,57.45,57.5,57.44,57.49,144300.0,29.2863,29.3118,29.2812,29.3067,144300.0
2005-06-03 10:40:00,57.5,57.54,57.49,57.52,102100.0,29.3118,29.3322,29.3067,29.322,102100.0
2005-06-03 10:45:00,57.52,57.58,57.51,57.55,101000.0,29.322,29.3526,29.3169,29.3373,101000.0
2005-06-03 10:50:00,57.53,57.65,57.53,57.59,154400.0,29.3271,29.3883,29.3271,29.3577,154400.0
2005-06-03 10:55:00,57.59,57.62,57.57,57.57,83100.0,29.3577,29.373,29.3475,29.3475,83100.0
2005-06-03 11:00:00,57.57,57.61,57.57,57.6,68300.0,29.3475,29.3679,29.3475,29.3628,68300.0
2005-06-03 11:05:00,57.6,57.61,57.54,57.57,103300.0,29.3628,29.3679,29.3322,29.3475,103300.0
2005-06-03 11:10:00,57.57,57.58,57.52,57.54,74200.0,29.3475,29.3526,29.322,29.3322,74200.0
2005-06-03 11:15:00,57.54,57.57,57.5,57.54,108800.0,29.3322,29.3475,29.3118,29.3322,108800.0
2005-06-03 11:20:00,57.53,57.53,57.41,57.44,78500.0,29.3271,29.3271,29.266,29.2812,78500.0
2005-06-03 11:25:00,57.44,57.47,57.43,57.44,149600.0,29.2812,29.2965,29.2761,29.2812,149600.0
2005-06-03 11:30:00,57.45,57.45,57.41,57.42,74200.0,29.2863,29.2863,29.266,29.271,74200.0
2005-06-03 11:35:00,57.43,57.43,57.31,57.33,144600.0,29.2761,29.2761,29.215,29.2252,144600.0
2005-06-03 11:40:00,57.33,57.4,57.31,57.31,185000.0,29.2252,29.2609,29.215,29.215,185000.0
2005-06-03 11:45:00,57.31,57.33,57.27,57.29,210800.0,29.215,29.2252,29.1946,29.2048,210800.0
2005-06-03 11:50:00,57.3,57.3,57.19,57.2,264100.0,29.2099,29.2099,29.1538,29.1589,264100.0
2005-06-03 11:55:00,57.2,57.2,57.08,57.11,163300.0,29.1589,29.1589,29.0977,29.113,163300.0
2005-06-03 12:00:00,57.11,57.14,57.04,57.09,197500.0,29.113,29.1283,29.0773,29.1028,197500.0
2005-06-03 12:05:00,57.08,57.13,57.01,57.13,178800.0,29.0977,29.1232,29.062,29.1232,178800.0
2005-06-03 12:10:00,57.12,57.13,57.03,57.08,246700.0,29.1181,29.1232,29.0722,29.0977,246700.0
2005-06-03 12:15:00,57.08,57.12,57.03,57.11,111200.0,29.0977,29.1181,29.0722,29.113,111200.0
2005-06-03 12:20:00,57.12,57.19,57.11,57.16,116400.0,29.1181,29.1538,29.113,29.1385,116400.0
2005-06-03 12:25:00,57.17,57.18,57.15,57.17,82300.0,29.1436,29.1487,29.1334,29.1436,82300.0
2005-06-03 12:30:00,57.16,57.17,57.11,57.11,76000.0,29.1385,29.1436,29.113,29.113,76000.0
2005-06-03 12:35:00,57.11,57.16,57.06,57.16,89100.0,29.113,29.1385,29.0875,29.1385,89100.0
2005-06-03 12:40:00,57.16,57.18,57.15,57.17,54500.0,29.1385,29.1487,29.1334,29.1436,54500.0
2005-06-03 12:45:00,57.18,57.2,57.05,57.05,137700.0,29.1487,29.1589,29.0824,29.0824,137700.0
2005-06-03 12:50:00,57.05,57.07,57.01,57.03,84300.0,29.0824,29.0926,29.062,29.0722,84300.0
2005-06-03 12:55:00,57.03,57.08,57.02,57.06,154400.0,29.0722,29.0977,29.0671,29.0875,154400.0
2005-06-03 13:00:00,57.06,57.09,57.06,57.07,110100.0,29.0875,29.1028,29.0875,29.0926,110100.0
2005-06-03 13:05:00,57.07,57.09,57.05,57.07,65900.0,29.0926,29.1028,29.0824,29.0926,65900.0
2005-06-03 13:10:00,57.07,57.07,57.04,57.04,67700.0,29.0926,29.0926,29.0773,29.0773,67700.0
2005-06-03 13:15:00,57.04,57.1,57.0,57.09,243200.0,29.0773,29.1079,29.0569,29.1028,243200.0
2005-06-03 13:20:00,57.09,57.15,57.09,57.1,92300.0,29.1028,29.1334,29.1028,29.1079,92300.0
2005-06-03 13:25:00,57.12,57.12,57.07,57.12,76600.0,29.1181,29.1181,29.0926,29.1181,76600.0
2005-06-03 13:30:00,57.12,57.15,57.1,57.12,59900.0,29.1181,29.1334,29.1079,29.1181,59900.0
2005-06-03 13:35:00,57.13,57.13,57.06,57.07,72300.0,29.1232,29.1232,29.0875,29.0926,72300.0
2005-06-03 13:40:00,57.08,57.15,57.07,57.15,43600.0,29.0977,29.1334,29.0926,29.1334,43600.0
2005-06-03 13:45:00,57.15,57.18,57.1,57.12,114100.0,29.1334,29.1487,29.1079,29.1181,114100.0
2005-06-03 13:50:00,57.12,57.17,57.11,57.15,99300.0,29.1181,29.1436,29.113,29.1334,99300.0
2005-06-03 13:55:00,57.14,57.16,57.1,57.11,66000.0,29.1283,29.1385,29.1079,29.113,66000.0
2005-06-03 14:00:00,57.12,57.13,57.05,57.13,130100.0,29.1181,29.1232,29.0824,29.1232,130100.0
2005-06-03 14:05:00,57.13,57.17,57.1,57.17,111100.0,29.1232,29.1436,29.1079,29.1436,111100.0
2005-06-03 14:10:00,57.16,57.21,57.14,57.19,97800.0,29.1385,29.164,29.1283,29.1538,97800.0
2005-06-03 14:15:00,57.2,57.34,57.2,57.3,146900.0,29.1589,29.2303,29.1589,29.2099,146900.0
2005-06-03 14:20:00,57.3,57.32,57.24,57.27,119500.0,29.2099,29.2201,29.1793,29.1946,119500.0
2005-06-03 14:25:00,57.27,57.33,57.22,57.22,94400.0,29.1946,29.2252,29.1691,29.1691,94400.0
2005-06-03 14:30:00,57.21,57.22,57.18,57.18,82700.0,29.164,29.1691,29.1487,29.1487,82700.0
2005-06-03 14:35:00,57.2,57.2,57.13,57.16,80300.0,29.1589,29.1589,29.1232,29.1385,80300.0
2005-06-03 14:40:00,57.16,57.2,57.15,57.16,94700.0,29.1385,29.1589,29.1334,29.1385,94700.0
2005-06-03 14:45:00,57.16,57.17,57.06,57.1,104300.0,29.1385,29.1436,29.0875,29.1079,104300.0
2005-06-03 14:50:00,57.1,57.11,57.06,57.06,228100.0,29.1079,29.113,29.0875,29.0875,228100.0
2005-06-03 14:55:00,57.06,57.11,57.05,57.11,105200.0,29.0875,29.113,29.0824,29.113,105200.0
2005-06-03 15:00:00,57.11,57.12,57.05,57.08,126100.0,29.113,29.1181,29.0824,29.0977,126100.0
2005-06-03 15:05:00,57.09,57.19,57.08,57.17,146700.0,29.1028,29.1538,29.0977,29.1436,146700.0
2005-06-03 15:10:00,57.18,57.24,57.15,57.16,175900.0,29.1487,29.1793,29.1334,29.1385,175900.0
2005-06-03 15:15:00,57.16,57.2,57.15,57.19,143500.0,29.1385,29.1589,29.1334,29.1538,143500.0
2005-06-03 15:20:00,57.2,57.2,57.13,57.13,142300.0,29.1589,29.1589,29.1232,29.1232,142300.0
2005-06-03 15:25:00,57.13,57.15,57.08,57.11,172000.0,29.1232,29.1334,29.0977,29.113,172000.0
2005-06-03 15:30:00,57.14,57.17,57.08,57.17,177400.0,29.1283,29.1436,29.0977,29.1436,177400.0
2005-06-03 15:35:00,57.17,57.36,57.16,57.31,300300.0,29.1436,29.2405,29.1385,29.215,300300.0
2005-06-03 15:40:00,57.3,57.69,57.3,57.62,916400.0,29.2099,29.4087,29.2099,29.373,916400.0
2005-06-03 15:45:00,57.62,57.76,57.6,57.63,693500.0,29.373,29.4444,29.3628,29.3781,693500.0
2005-06-03 15:50:00,57.62,57.78,57.44,57.45,1803700.0,29.373,29.4546,29.2812,29.2863,1803700.0
2005-06-03 15:55:00,57.47,57.5,57.4,57.5,961000.0,29.2965,29.3118,29.2609,29.3118,961000.0
2005-06-06 09:30:00,57.34,57.39,57.3,57.34,536000.0,29.2303,29.2558,29.2099,29.2303,536000.0
2005-06-06 09:35:00,57.33,57.43,57.32,57.41,366400.0,29.2252,29.2761,29.2201,29.266,366400.0
2005-06-06 09:40:00,57.41,57.45,57.36,57.4,260800.0,29.266,29.2863,29.2405,29.2609,260800.0
2005-06-06 09:45:00,57.41,57.45,57.36,57.38,180100.0,29.266,29.2863,29.2405,29.2507,180100.0
2005-06-06 09:50:00,57.38,57.45,57.37,57.44,218600.0,29.2507,29.2863,29.2456,29.2812,218600.0
2005-06-06 09:55:00,57.43,57.54,57.43,57.47,269500.0,29.2761,29.3322,29.2761,29.2965,269500.0
2005-06-06 10:00:00,57.48,57.54,57.47,57.5,158000.0,29.3016,29.3322,29.2965,29.3118,158000.0
2005-06-06 10:05:00,57.5,57.53,57.45,57.46,141300.0,29.3118,29.3271,29.2863,29.2914,141300.0
2005-06-06 10:10:00,57.45,57.45,57.31,57.37,235900.0,29.2863,29.2863,29.215,29.2456,235900.0
2005-06-06 10:15:00,57.38,57.38,57.25,57.3,181600.0,29.2507,29.2507,29.1844,29.2099,181600.0
2005-06-06 10:20:00,57.3,57.33,57.18,57.32,306300.0,29.2099,29.2252,29.1487,29.2201,306300.0
2005-06-06 10:25:00,57.31,57.33,57.27,57.28,116300.0,29.215,29.2252,29.1946,29.1997,116300.0
2005-06-06 10:30:00,57.28,57.29,57.15,57.18,131600.0,29.1997,29.2048,29.1334,29.1487,131600.0
2005-06-06 10:35:00,57.17,57.2,57.12,57.12,172800.0,29.1436,29.1589,29.1181,29.1181,172800.0
2005-06-06 10:40:00,57.12,57.17,57.11,57.12,186400.0,29.1181,29.1436,29.113,29.1181,186400.0
2005-06-06 10:45:00,57.12,57.2,57.08,57.2,219700.0,29.1181,29.1589,29.0977,29.1589,219700.0
2005-06-06 10:50:00,57.19,57.22,57.09,57.16,142100.0,29.1538,29.1691,29.1028,29.1385,142100.0
2005-06-06 10:55:00,57.17,57.23,57.08,57.12,171200.0,29.1436,29.1742,29.0977,29.1181,171200.0
2005-06-06 11:00:00,57.12,57.16,57.06,57.09,214000.0,29.1181,29.1385,29.0875,29.1028,214000.0
2005-06-06 11:05:00,57.08,57.09,57.02,57.09,152600.0,29.0977,29.1028,29.0671,29.1028,152600.0
2005-06-06 11:10:00,57.09,57.12,57.06,57.06,107800.0,29.1028,29.1181,29.0875,29.0875,107800.0
2005-06-06 11:15:00,57.06,57.1,57.05,57.09,106500.0,29.0875,29.1079,29.0824,29.1028,106500.0
2005-06-06 11:20:00,57.1,57.16,57.09,57.14,129500.0,29.1079,29.1385,29.1028,29.1283,129500.0
2005-06-06 11:25:00,57.14,57.22,57.12,57.15,115700.0,29.1283,29.1691,29.1181,29.1334,115700.0
2005-06-06 11:30:00,57.15,57.18,57.12,57.13,77100.0,29.1334,29.1487,29.1181,29.1232,77100.0
2005-06-06 11:35:00,57.12,57.16,57.11,57.13,60200.0,29.1181,29.1385,29.113,29.1232,60200.0
2005-06-06 11:40:00,57.13,57.14,57.1,57.12,69200.0,29.1232,29.1283,29.1079,29.1181,69200.0
2005-06-06 11:45:00,57.12,57.14,57.09,57.1,98600.0,29.1181,29.1283,29.1028,29.1079,98600.0
2005-06-06 11:50:00,57.1,57.17,57.1,57.15,116400.0,29.1079,29.1436,29.1079,29.1334,116400.0
2005-06-06 11:55:00,57.15,57.15,57.11,57.13,49300.0,29.1334,29.1334,29.113,29.1232,49300.0
2005-06-06 12:00:00,57.13,57.22,57.13,57.19,123500.0,29.1232,29.1691,29.1232,29.1538,123500.0
2005-06-06 12:05:00,57.19,57.29,57.19,57.26,106900.0,29.1538,29.2048,29.1538,29.1895,106900.0
2005-06-06 12:10:00,57.25,57.27,57.25,57.26,65900.0,29.1844,29.1946,29.1844,29.1895,65900.0
2005-06-06 12:15:00,57.25,57.3,57.24,57.29,85100.0,29.1844,29.2099,29.1793,29.2048,85100.0
2005-06-06 12:20:00,57.29,57.33,57.28,57.31,99600.0,29.2048,29.2252,29.1997,29.215,99600.0
2005-06-06 12:25:00,57.31,57.36,57.3,57.31,61400.0,29.215,29.2405,29.2099,29.215,61400.0
2005-06-06 12:30:00,57.31,57.33,57.26,57.31,114900.0,29.215,29.2252,29.1895,29.215,114900.0
2005-06-06 12:35:00,57.3,57.33,57.29,57.3,46200.0,29.2099,29.2252,29.2048,29.2099,46200.0
2005-06-06 12:40:00,57.3,57.32,57.26,57.3,59300.0,29.2099,29.2201,29.1895,29.2099,59300.0
2005-06-06 12:45:00,57.3,57.31,57.28,57.29,58600.0,29.2099,29.215,29.1997,29.2048,58600.0
2005-06-06 12:50:00,57.28,57.33,57.21,57.3,86700.0,29.1997,29.2252,29.164,29.2099,86700.0
2005-06-06 12:55:00,57.3,57.32,57.28,57.31,53100.0,29.2099,29.2201,29.1997,29.215,53100.0
2005-06-06 13:00:00,57.31,57.32,57.29,57.31,50000.0,29.215,29.2201,29.2048,29.215,50000.0
2005-06-06 13:05:00,57.31,57.32,57.28,57.31,48300.0,29.215,29.2201,29.1997,29.215,48300.0
2005-06-06 13:10:00,57.32,57.34,57.31,57.33,67700.0,29.2201,29.2303,29.215,29.2252,67700.0
2005-06-06 13:15:00,57.33,57.38,57.33,57.36,62400.0,29.2252,29.2507,29.2252,29.2405,62400.0
2005-06-06 13:20:00,57.37,57.37,57.31,57.34,45000.0,29.2456,29.2456,29.215,29.2303,45000.0
2005-06-06 13:25:00,57.35,57.4,57.34,57.4,81700.0,29.2354,29.2609,29.2303,29.2609,81700.0
2005-06-06 13:30:00,57.4,57.41,57.37,57.38,81600.0,29.2609,29.266,29.2456,29.2507,81600.0
2005-06-06 13:35:00,57.38,57.39,57.35,57.35,73600.0,29.2507,29.2558,29.2354,29.2354,73600.0
2005-06-06 13:40:00,57.34,57.35,57.27,57.27,94300.0,29.2303,29.2354,29.1946,29.1946,94300.0
2005-06-06 13:45:00,57.27,57.34,57.25,57.34,106200.0,29.1946,29.2303,29.1844,29.2303,106200.0
2005-06-06 13:50:00,57.34,57.34,57.28,57.28,61000.0,29.2303,29.2303,29.1997,29.1997,61000.0
2005-06-06 13:55:00,57.28,57.34,57.28,57.34,60600.0,29.1997,29.2303,29.1997,29.2303,60600.0
2005-06-06 14:00:00,57.34,57.38,57.3,57.34,74300.0,29.2303,29.2507,29.2099,29.2303,74300.0
2005-06-06 14:05:00,57.34,57.44,57.34,57.37,166800.0,29.2303,29.2812,29.2303,29.2456,166800.0
2005-06-06 14:10:00,57.38,57.44,57.37,57.43,110900.0,29.2507,29.2812,29.2456,29.2761,110900.0
2005-06-06 14:15:00,57.42,57.44,57.39,57.39,113700.0,29.271,29.2812,29.2558,29.2558,113700.0
2005-06-06 14:20:00,57.4,57.43,57.38,57.39,68200.0,29.2609,29.2761,29.2507,29.2558,68200.0
2005-06-06 14:25:00,57.39,57.41,57.38,57.4,75200.0,29.2558,29.266,29.2507,29.2609,75200.0
2005-06-06 14:30:00,57.4,57.41,57.36,57.41,76500.0,29.2609,29.266,29.2405,29.266,76500.0
2005-06-06 14:35:00,57.41,57.45,57.4,57.44,72600.0,29.266,29.2863,29.2609,29.2812,72600.0
2005-06-06 14:40:00,57.43,57.44,57.4,57.42,117800.0,29.2761,29.2812,29.2609,29.271,117800.0
2005-06-06 14:45:00,57.42,57.42,57.35,57.36,71800.0,29.271,29.271,29.2354,29.2405,71800.0
2005-06-06 14:50:00,57.37,57.45,57.36,57.44,116100.0,29.2456,29.2863,29.2405,29.2812,116100.0
2005-06-06 14:55:00,57.44,57.45,57.42,57.43,77200.0,29.2812,29.2863,29.271,29.2761,77200.0
2005-06-06 15:00:00,57.43,57.47,57.4,57.45,101100.0,29.2761,29.2965,29.2609,29.2863,101100.0
2005-06-06 15:05:00,57.45,57.45,57.41,57.43,85900.0,29.2863,29.2863,29.266,29.2761,85900.0
2005-06-06 15:10:00,57.43,57.44,57.36,57.38,70000.0,29.2761,29.2812,29.2405,29.2507,70000.0
2005-06-06 15:15:00,57.37,57.39,57.35,57.36,77100.0,29.2456,29.2558,29.2354,29.2405,77100.0
2005-06-06 15:20:00,57.35,57.42,57.35,57.4,135400.0,29.2354,29.271,29.2354,29.2609,135400.0
2005-06-06 15:25:00,57.39,57.48,57.39,57.48,121500.0,29.2558,29.3016,29.2558,29.3016,121500.0
2005-06-06 15:30:00,57.47,57.52,57.46,57.5,213000.0,29.2965,29.322,29.2914,29.3118,213000.0
2005-06-06 15:35:00,57.5,57.68,57.49,57.65,207400.0,29.3118,29.4036,29.3067,29.3883,207400.0
2005-06-06 15:40:00,57.65,57.7,57.6,57.61,222900.0,29.3883,29.4138,29.3628,29.3679,222900.0
2005-06-06 15:45:00,57.58,57.58,57.47,57.49,220000.0,29.3526,29.3526,29.2965,29.3067,220000.0
2005-06-06 15:50:00,57.49,57.54,57.48,57.48,157300.0,29.3067,29.3322,29.3016,29.3016,157300.0
2005-06-06 15:55:00,57.49,57.56,57.48,57.55,232900.0,29.3067,29.3424,29.3016,29.3373,232900.0
2005-06-07 09:30:00,57.62,57.67,57.25,57.66,326700.0,29.373,29.3985,29.1844,29.3934,326700.0
2005-06-07 09:35:00,57.65,57.76,57.64,57.73,184100.0,29.3883,29.4444,29.3832,29.4291,184100.0
2005-06-07 09:40:00,57.74,57.78,57.72,57.76,117000.0,29.4342,29.4546,29.424,29.4444,117000.0
2005-06-07 09:45:00,57.75,57.78,57.7,57.72,134700.0,29.4393,29.4546,29.4138,29.424,134700.0
2005-06-07 09:50:00,57.72,57.79,57.69,57.73,216000.0,29.424,29.4597,29.4087,29.4291,216000.0
2005-06-07 09:55:00,57.78,57.86,57.75,57.86,185800.0,29.4546,29.4953,29.4393,29.4953,185800.0
2005-06-07 10:00:00,57.85,57.91,57.83,57.86,122000.0,29.4903,29.5208,29.4801,29.4953,122000.0
2005-06-07 10:05:00,57.87,57.98,57.87,57.98,209300.0,29.5004,29.5565,29.5004,29.5565,209300.0
2005-06-07 10:10:00,57.97,58.03,57.95,57.99,345800.0,29.5514,29.582,29.5412,29.5616,345800.0
2005-06-07 10:15:00,57.99,58.01,57.95,57.95,117300.0,29.5616,29.5718,29.5412,29.5412,117300.0
2005-06-07 10:20:00,57.95,58.01,57.87,58.0,145000.0,29.5412,29.5718,29.5004,29.5667,145000.0
2005-06-07 10:25:00,58.01,58.11,57.99,58.0,183200.0,29.5718,29.6228,29.5616,29.5667,183200.0
2005-06-07 10:30:00,58.01,58.09,58.0,58.06,172400.0,29.5718,29.6126,29.5667,29.5973,172400.0
2005-06-07 10:35:00,58.06,58.12,58.03,58.1,165700.0,29.5973,29.6279,29.582,29.6177,165700.0
2005-06-07 10:40:00,58.11,58.12,58.01,58.02,107400.0,29.6228,29.6279,29.5718,29.5769,107400.0
2005-06-07 10:45:00,58.02,58.05,57.96,57.96,113800.0,29.5769,29.5922,29.5463,29.5463,113800.0
2005-06-07 10:50:00,57.96,57.98,57.94,57.96,150300.0,29.5463,29.5565,29.5361,29.5463,150300.0
2005-06-07 10:55:00,57.97,58.01,57.95,58.0,105800.0,29.5514,29.5718,29.5412,29.5667,105800.0
2005-06-07 11:00:00,57.99,58.06,57.99,58.02,116100.0,29.5616,29.5973,29.5616,29.5769,116100.0
2005-06-07 11:05:00,58.03,58.09,58.03,58.06,120400.0,29.582,29.6126,29.582,29.5973,120400.0
2005-06-07 11:10:00,58.06,58.08,57.95,57.99,125700.0,29.5973,29.6075,29.5412,29.5616,125700.0
2005-06-07 11:15:00,57.98,58.0,57.95,57.97,121900.0,29.5565,29.5667,29.5412,29.5514,121900.0
2005-06-07 11:20:00,57.97,57.99,57.94,57.95,136400.0,29.5514,29.5616,29.5361,29.5412,136400.0
2005-06-07 11:25:00,57.95,57.96,57.91,57.92,100400.0,29.5412,29.5463,29.5208,29.5259,100400.0
2005-06-07 11:30:00,57.92,58.02,57.88,57.94,248600.0,29.5259,29.5769,29.5055,29.5361,248600.0
2005-06-07 11:35:00,57.94,58.01,57.93,57.96,302400.0,29.5361,29.5718,29.531,29.5463,302400.0
2005-06-07 11:40:00,57.97,57.98,57.94,57.94,60100.0,29.5514,29.5565,29.5361,29.5361,60100.0
2005-06-07 11:45:00,57.94,58.03,57.91,58.0,126400.0,29.5361,29.582,29.5208,29.5667,126400.0
2005-06-07 11:50:00,57.99,58.04,57.96,58.03,138200.0,29.5616,29.5871,29.5463,29.582,138200.0
2005-06-07 11:55:00,58.03,58.1,58.0,58.09,101800.0,29.582,29.6177,29.5667,29.6126,101800.0
2005-06-07 12:00:00,58.09,58.1,58.06,58.08,157700.0,29.6126,29.6177,29.5973,29.6075,157700.0
2005-06-07 12:05:00,58.08,58.08,57.96,58.01,81200.0,29.6075,29.6075,29.5463,29.5718,81200.0
2005-06-07 12:10:00,58.0,58.01,57.96,57.98,86000.0,29.5667,29.5718,29.5463,29.5565,86000.0
2005-06-07 12:15:00,57.98,58.0,57.91,57.91,102500.0,29.5565,29.5667,29.5208,29.5208,102500.0
2005-06-07 12:20:00,57.91,57.91,57.8,57.81,185800.0,29.5208,29.5208,29.4648,29.4699,185800.0
2005-06-07 12:25:00,57.81,57.84,57.75,57.75,107700.0,29.4699,29.4852,29.4393,29.4393,107700.0
2005-06-07 12:30:00,57.76,57.78,57.71,57.76,208600.0,29.4444,29.4546,29.4189,29.4444,208600.0
2005-06-07 12:35:00,57.76,57.84,57.75,57.78,107400.0,29.4444,29.4852,29.4393,29.4546,107400.0
2005-06-07 12:40:00,57.77,57.8,57.75,57.79,104200.0,29.4495,29.4648,29.4393,29.4597,104200.0
2005-06-07 12:45:00,57.79,57.9,57.79,57.86,147300.0,29.4597,29.5157,29.4597,29.4953,147300.0
2005-06-07 12:50:00,57.84,57.89,57.84,57.86,51000.0,29.4852,29.5106,29.4852,29.4953,51000.0
2005-06-07 12:55:00,57.84,58.0,57.84,57.98,206400.0,29.4852,29.5667,29.4852,29.5565,206400.0
2005-06-07 13:00:00,57.97,57.98,57.9,57.9,78500.0,29.5514,29.5565,29.5157,29.5157,78500.0
2005-06-07 13:05:00,57.91,57.93,57.89,57.93,102900.0,29.5208,29.531,29.5106,29.531,102900.0
2005-06-07 13:10:00,57.92,57.97,57.92,57.95,85700.0,29.5259,29.5514,29.5259,29.5412,85700.0
2005-06-07 13:15:00,57.94,57.96,57.87,57.89,67100.0,29.5361,29.5463,29.5004,29.5106,67100.0
2005-06-07 13:20:00,57.9,57.95,57.85,57.9,94000.0,29.5157,29.5412,29.4903,29.5157,94000.0
2005-06-07 13:25:00,57.91,57.93,57.86,57.88,53600.0,29.5208,29.531,29.4953,29.5055,53600.0
2005-06-07 13:30:00,57.88,57.92,57.82,57.89,234500.0,29.5055,29.5259,29.475,29.5106,234500.0
2005-06-07 13:35:00,57.9,57.99,57.89,57.98,174500.0,29.5157,29.5616,29.5106,29.5565,174500.0
2005-06-07 13:40:00,57.96,58.01,57.95,57.99,91900.0,29.5463,29.5718,29.5412,29.5616,91900.0
2005-06-07 13:45:00,57.99,58.06,57.98,58.02,151700.0,29.5616,29.5973,29.5565,29.5769,151700.0
2005-06-07 13:50:00,58.02,58.05,57.96,58.04,122800.0,29.5769,29.5922,29.5463,29.5871,122800.0
2005-06-07 13:55:00,58.03,58.08,57.99,58.05,79900.0,29.582,29.6075,29.5616,29.5922,79900.0
2005-06-07 14:00:00,58.05,58.14,58.03,58.14,147300.0,29.5922,29.6381,29.582,29.6381,147300.0
2005-06-07 14:05:00,58.15,58.15,58.09,58.12,146200.0,29.6432,29.6432,29.6126,29.6279,146200.0
2005-06-07 14:10:00,58.12,58.15,57.87,57.88,223900.0,29.6279,29.6432,29.5004,29.5055,223900.0
2005-06-07 14:15:00,57.88,57.95,57.85,57.93,184800.0,29.5055,29.5412,29.4903,29.531,184800.0
2005-06-07 14:20:00,57.93,57.93,57.86,57.9,89900.0,29.531,29.531,29.4953,29.5157,89900.0
2005-06-07 14:25:00,57.9,57.99,57.85,57.86,124900.0,29.5157,29.5616,29.4903,29.4953,124900.0
2005-06-07 14:30:00,57.86,57.92,57.78,57.8,136400.0,29.4953,29.5259,29.4546,29.4648,136400.0
2005-06-07 14:35:00,57.79,57.88,57.78,57.87,283400.0,29.4597,29.5055,29.4546,29.5004,283400.0
2005-06-07 14:40:00,57.88,57.89,57.84,57.88,90100.0,29.5055,29.5106,29.4852,29.5055,90100.0
2005-06-07 14:45:00,57.88,57.89,57.83,57.84,83100.0,29.5055,29.5106,29.4801,29.4852,83100.0
2005-06-07 14:50:00,57.84,57.92,57.83,57.89,88400.0,29.4852,29.5259,29.4801,29.5106,88400.0
2005-06-07 14:55:00,57.89,57.93,57.84,57.85,108100.0,29.5106,29.531,29.4852,29.4903,108100.0
2005-06-07 15:00:00,57.85,57.88,57.79,57.81,158200.0,29.4903,29.5055,29.4597,29.4699,158200.0
2005-06-07 15:05:00,57.81,57.81,57.74,57.75,217300.0,29.4699,29.4699,29.4342,29.4393,217300.0
2005-06-07 15:10:00,57.74,57.82,57.63,57.68,194700.0,29.4342,29.475,29.3781,29.4036,194700.0
2005-06-07 15:15:00,57.68,57.77,57.65,57.69,184000.0,29.4036,29.4495,29.3883,29.4087,184000.0
2005-06-07 15:20:00,57.68,57.77,57.68,57.73,91300.0,29.4036,29.4495,29.4036,29.4291,91300.0
2005-06-07 15:25:00,57.73,57.81,57.7,57.75,93200.0,29.4291,29.4699,29.4138,29.4393,93200.0
2005-06-07 15:30:00,57.75,57.75,57.57,57.59,242500.0,29.4393,29.4393,29.3475,29.3577,242500.0
2005-06-07 15:35:00,57.59,57.64,57.55,57.6,133500.0,29.3577,29.3832,29.3373,29.3628,133500.0
2005-06-07 15:40:00,57.61,57.61,57.51,57.52,200100.0,29.3679,29.3679,29.3169,29.322,200100.0
2005-06-07 15:45:00,57.52,57.6,57.5,57.55,182900.0,29.322,29.3628,29.3118,29.3373,182900.0
2005-06-07 15:50:00,57.56,57.57,57.44,57.46,219300.0,29.3424,29.3475,29.2812,29.2914,219300.0
2005-06-07 15:55:00,57.46,57.5,57.42,57.43,210000.0,29.2914,29.3118,29.271,29.2761,210000.0
2005-06-08 09:30:00,57.36,57.4,57.31,57.33,358600.0,29.2405,29.2609,29.215,29.2252,358600.0
2005-06-08 09:35:00,57.33,57.39,57.32,57.38,236500.0,29.2252,29.2558,29.2201,29.2507,236500.0
2005-06-08 09:40:00,57.38,57.4,57.33,57.33,210600.0,29.2507,29.2609,29.2252,29.2252,210600.0
2005-06-08 09:45:00,57.33,57.35,57.28,57.35,212600.0,29.2252,29.2354,29.1997,29.2354,212600.0
2005-06-08 09:50:00,57.34,57.37,57.32,57.37,164500.0,29.2303,29.2456,29.2201,29.2456,164500.0
2005-06-08 09:55:00,57.38,57.43,57.37,57.41,308200.0,29.2507,29.2761,29.2456,29.266,308200.0
2005-06-08 10:00:00,57.4,57.41,57.35,57.38,280100.0,29.2609,29.266,29.2354,29.2507,280100.0
2005-06-08 10:05:00,57.38,57.4,57.36,57.37,121500.0,29.2507,29.2609,29.2405,29.2456,121500.0
2005-06-08 10:10:00,57.37,57.38,57.32,57.33,233000.0,29.2456,29.2507,29.2201,29.2252,233000.0
2005-06-08 10:15:00,57.32,57.35,57.28,57.29,172100.0,29.2201,29.2354,29.1997,29.2048,172100.0
2005-06-08 10:20:00,57.29,57.35,57.28,57.34,142800.0,29.2048,29.2354,29.1997,29.2303,142800.0
2005-06-08 10:25:00,57.34,57.38,57.25,57.36,185200.0,29.2303,29.2507,29.1844,29.2405,185200.0
2005-06-08 10:30:00,57.36,57.84,57.35,57.84,1030400.0,29.2405,29.4852,29.2354,29.4852,1030400.0
2005-06-08 10:35:00,57.84,57.91,57.77,57.79,605300.0,29.4852,29.5208,29.4495,29.4597,605300.0
2005-06-08 10:40:00,57.79,57.97,57.79,57.84,477200.0,29.4597,29.5514,29.4597,29.4852,477200.0
2005-06-08 10:45:00,57.83,57.92,57.76,57.9,409300.0,29.4801,29.5259,29.4444,29.5157,409300.0
2005-06-08 10:50:00,57.92,57.92,57.84,57.87,425400.0,29.5259,29.5259,29.4852,29.5004,425400.0
2005-06-08 10:55:00,57.87,57.9,57.76,57.76,252200.0,29.5004,29.5157,29.4444,29.4444,252200.0
2005-06-08 11:00:00,57.77,57.79,57.71,57.76,192800.0,29.4495,29.4597,29.4189,29.4444,192800.0
2005-06-08 11:05:00,57.77,57.82,57.7,57.74,174700.0,29.4495,29.475,29.4138,29.4342,174700.0
2005-06-08 11:10:00,57.75,57.77,57.66,57.72,176200.0,29.4393,29.4495,29.3934,29.424,176200.0
2005-06-08 11:15:00,57.73,57.73,57.57,57.61,199000.0,29.4291,29.4291,29.3475,29.3679,199000.0
2005-06-08 11:20:00,57.62,57.71,57.61,57.64,134800.0,29.373,29.4189,29.3679,29.3832,134800.0
2005-06-08 11:25:00,57.64,57.81,57.64,57.77,151300.0,29.3832,29.4699,29.3832,29.4495,151300.0
2005-06-08 11:30:00,57.79,57.83,57.77,57.81,130700.0,29.4597,29.4801,29.4495,29.4699,130700.0
2005-06-08 11:35:00,57.82,57.89,57.81,57.88,140600.0,29.475,29.5106,29.4699,29.5055,140600.0
2005-06-08 11:40:00,57.88,57.91,57.86,57.91,153800.0,29.5055,29.5208,29.4953,29.5208,153800.0
2005-06-08 11:45:00,57.9,57.94,57.9,57.93,100200.0,29.5157,29.5361,29.5157,29.531,100200.0
2005-06-08 11:50:00,57.94,57.99,57.92,57.96,126100.0,29.5361,29.5616,29.5259,29.5463,126100.0
2005-06-08 11:55:00,57.95,57.98,57.93,57.96,154400.0,29.5412,29.5565,29.531,29.5463,154400.0
2005-06-08 12:00:00,57.96,57.97,57.87,57.89,78700.0,29.5463,29.5514,29.5004,29.5106,78700.0
2005-06-08 12:05:00,57.9,57.9,57.85,57.88,145800.0,29.5157,29.5157,29.4903,29.5055,145800.0
2005-06-08 12:10:00,57.87,57.89,57.81,57.83,130400.0,29.5004,29.5106,29.4699,29.4801,130400.0
2005-06-08 12:15:00,57.82,57.85,57.79,57.79,105600.0,29.475,29.4903,29.4597,29.4597,105600.0
2005-06-08 12:20:00,57.79,57.85,57.78,57.81,131300.0,29.4597,29.4903,29.4546,29.4699,131300.0
2005-06-08 12:25:00,57.8,57.8,57.71,57.73,106800.0,29.4648,29.4648,29.4189,29.4291,106800.0
2005-06-08 12:30:00,57.73,57.74,57.66,57.66,210300.0,29.4291,29.4342,29.3934,29.3934,210300.0
2005-06-08 12:35:00,57.66,57.68,57.62,57.67,227600.0,29.3934,29.4036,29.373,29.3985,227600.0
2005-06-08 12:40:00,57.67,57.72,57.64,57.67,157100.0,29.3985,29.424,29.3832,29.3985,157100.0
2005-06-08 12:45:00,57.69,57.74,57.65,57.65,133500.0,29.4087,29.4342,29.3883,29.3883,133500.0
2005-06-08 12:50:00,57.65,57.67,57.61,57.64,213300.0,29.3883,29.3985,29.3679,29.3832,213300.0
2005-06-08 12:55:00,57.63,57.77,57.63,57.75,131600.0,29.3781,29.4495,29.3781,29.4393,131600.0
2005-06-08 13:00:00,57.75,57.76,57.71,57.75,108000.0,29.4393,29.4444,29.4189,29.4393,108000.0
2005-06-08 13:05:00,57.75,57.76,57.69,57.74,92800.0,29.4393,29.4444,29.4087,29.4342,92800.0
2005-06-08 13:10:00,57.75,57.75,57.64,57.69,121500.0,29.4393,29.4393,29.3832,29.4087,121500.0
2005-06-08 13:15:00,57.67,57.68,57.63,57.65,42000.0,29.3985,29.4036,29.3781,29.3883,42000.0
2005-06-08 13:20:00,57.66,57.7,57.65,57.7,53400.0,29.3934,29.4138,29.3883,29.4138,53400.0
2005-06-08 13:25:00,57.7,57.76,57.69,57.75,68600.0,29.4138,29.4444,29.4087,29.4393,68600.0
2005-06-08 13:30:00,57.75,57.76,57.71,57.73,62600.0,29.4393,29.4444,29.4189,29.4291,62600.0
2005-06-08 13:35:00,57.73,57.81,57.72,57.8,128700.0,29.4291,29.4699,29.424,29.4648,128700.0
2005-06-08 13:40:00,57.79,57.8,57.72,57.73,60000.0,29.4597,29.4648,29.424,29.4291,60000.0
2005-06-08 13:45:00,57.73,57.75,57.61,57.62,97700.0,29.4291,29.4393,29.3679,29.373,97700.0
2005-06-08 13:50:00,57.63,57.63,57.48,57.49,155200.0,29.3781,29.3781,29.3016,29.3067,155200.0
2005-06-08 13:55:00,57.49,57.58,57.47,57.58,224600.0,29.3067,29.3526,29.2965,29.3526,224600.0
2005-06-08 14:00:00,57.57,57.57,57.3,57.34,160700.0,29.3475,29.3475,29.2099,29.2303,160700.0
2005-06-08 14:05:00,57.35,57.36,57.22,57.3,377700.0,29.2354,29.2405,29.1691,29.2099,377700.0
2005-06-08 14:10:00,57.31,57.31,57.18,57.3,333800.0,29.215,29.215,29.1487,29.2099,333800.0
2005-06-08 14:15:00,57.31,57.32,57.22,57.25,194700.0,29.215,29.2201,29.1691,29.1844,194700.0
2005-06-08 14:20:00,57.25,57.26,57.18,57.18,157600.0,29.1844,29.1895,29.1487,29.1487,157600.0
2005-06-08 14:25:00,57.18,57.19,57.06,57.09,201000.0,29.1487,29.1538,29.0875,29.1028,201000.0
2005-06-08 14:30:00,57.1,57.1,57.01,57.03,210300.0,29.1079,29.1079,29.062,29.0722,210300.0
2005-06-08 14:35:00,57.05,57.08,57.02,57.08,147400.0,29.0824,29.0977,29.0671,29.0977,147400.0
2005-06-08 14:40:00,57.08,57.13,57.03,57.03,197500.0,29.0977,29.1232,29.0722,29.0722,197500.0
2005-06-08 14:45:00,57.03,57.06,56.9,56.9,336200.0,29.0722,29.0875,29.006,29.006,336200.0
2005-06-08 14:50:00,56.91,56.92,56.81,56.82,283900.0,29.0111,29.0162,28.9601,28.9652,283900.0
2005-06-08 14:55:00,56.82,56.86,56.77,56.86,279600.0,28.9652,28.9856,28.9397,28.9856,279600.0
2005-06-08 15:00:00,56.85,56.86,56.7,56.75,330300.0,28.9805,28.9856,28.904,28.9295,330300.0
2005-06-08 15:05:00,56.75,56.84,56.75,56.79,241200.0,28.9295,28.9754,28.9295,28.9499,241200.0
2005-06-08 15:10:00,56.79,56.87,56.74,56.86,293300.0,28.9499,28.9907,28.9244,28.9856,293300.0
2005-06-08 15:15:00,56.86,56.88,56.8,56.81,221200.0,28.9856,28.9958,28.955,28.9601,221200.0
2005-06-08 15:20:00,56.81,56.86,56.8,56.84,229800.0,28.9601,28.9856,28.955,28.9754,229800.0
2005-06-08 15:25:00,56.83,56.87,56.78,56.78,175800.0,28.9703,28.9907,28.9448,28.9448,175800.0
2005-06-08 15:30:00,56.78,56.84,56.77,56.82,288100.0,28.9448,28.9754,28.9397,28.9652,288100.0
2005-06-08 15:35:00,56.82,56.94,56.8,56.94,284000.0,28.9652,29.0264,28.955,29.0264,284000.0
2005-06-08 15:40:00,56.93,56.98,56.9,56.91,335900.0,29.0213,29.0467,29.006,29.0111,335900.0
2005-06-08 15:45:00,56.91,56.94,56.88,56.89,357700.0,29.0111,29.0264,28.9958,29.0009,357700.0
2005-06-08 15:50:00,56.89,56.9,56.8,56.81,354100.0,29.0009,29.006,28.955,28.9601,354100.0
2005-06-08 15:55:00,56.81,56.82,56.76,56.77,609500.0,28.9601,28.9652,28.9346,28.9397,609500.0
2005-06-09 09:30:00,57.0,57.04,56.86,56.88,748500.0,29.0569,29.0773,28.9856,28.9958,748500.0
2005-06-09 09:35:00,56.87,56.9,56.7,56.74,340100.0,28.9907,29.006,28.904,28.9244,340100.0
2005-06-09 09:40:00,56.73,57.28,56.7,56.74,407800.0,28.9193,29.1997,28.904,28.9244,407800.0
2005-06-09 09:45:00,56.74,56.85,56.74,56.84,421400.0,28.9244,28.9805,28.9244,28.9754,421400.0
2005-06-09 09:50:00,56.83,57.0,56.83,56.89,405100.0,28.9703,29.0569,28.9703,29.0009,405100.0
2005-06-09 09:55:00,56.88,57.13,56.87,56.9,129000.0,28.9958,29.1232,28.9907,29.006,129000.0
2005-06-09 10:00:00,56.9,57.02,56.8,56.99,395500.0,29.006,29.0671,28.955,29.0518,395500.0
2005-06-09 10:05:00,57.0,57.17,56.99,57.15,258200.0,29.0569,29.1436,29.0518,29.1334,258200.0
2005-06-09 10:10:00,57.15,57.19,57.06,57.09,221800.0,29.1334,29.1538,29.0875,29.1028,221800.0
2005-06-09 10:15:00,57.1,57.24,57.09,57.15,245700.0,29.1079,29.1793,29.1028,29.1334,245700.0
2005-06-09 10:20:00,57.15,57.17,57.07,57.12,213900.0,29.1334,29.1436,29.0926,29.1181,213900.0
2005-06-09 10:25:00,57.12,57.14,57.08,57.08,191200.0,29.1181,29.1283,29.0977,29.0977,191200.0
2005-06-09 10:30:00,57.08,57.08,56.94,56.98,295400.0,29.0977,29.0977,29.0264,29.0467,295400.0
2005-06-09 10:35:00,56.97,57.07,56.95,57.06,149300.0,29.0417,29.0926,29.0315,29.0875,149300.0
2005-06-09 10:40:00,57.05,57.1,57.0,57.05,173800.0,29.0824,29.1079,29.0569,29.0824,173800.0
2005-06-09 10:45:00,57.02,57.13,57.0,57.13,331200.0,29.0671,29.1232,29.0569,29.1232,331200.0
2005-06-09 10:50:00,57.15,57.23,57.11,57.22,200900.0,29.1334,29.1742,29.113,29.1691,200900.0
2005-06-09 10:55:00,57.22,57.31,57.21,57.3,233700.0,29.1691,29.215,29.164,29.2099,233700.0
2005-06-09 11:00:00,57.29,57.41,57.29,57.41,206000.0,29.2048,29.266,29.2048,29.266,206000.0
2005-06-09 11:05:00,57.41,57.7,57.4,57.68,310500.0,29.266,29.4138,29.2609,29.4036,310500.0
2005-06-09 11:10:00,57.66,57.69,57.51,57.55,264700.0,29.3934,29.4087,29.3169,29.3373,264700.0
2005-06-09 11:15:00,57.56,57.62,57.55,57.59,242700.0,29.3424,29.373,29.3373,29.3577,242700.0
2005-06-09 11:20:00,57.6,57.7,57.59,57.62,215600.0,29.3628,29.4138,29.3577,29.373,215600.0
2005-06-09 11:25:00,57.62,57.63,57.55,57.58,190800.0,29.373,29.3781,29.3373,29.3526,190800.0
2005-06-09 11:30:00,57.58,57.6,57.54,57.6,150100.0,29.3526,29.3628,29.3322,29.3628,150100.0
2005-06-09 11:35:00,57.6,57.73,57.58,57.72,214400.0,29.3628,29.4291,29.3526,29.424,214400.0
2005-06-09 11:40:00,57.72,57.89,57.72,57.83,329100.0,29.424,29.5106,29.424,29.4801,329100.0
2005-06-09 11:45:00,57.83,57.88,57.8,57.82,121800.0,29.4801,29.5055,29.4648,29.475,121800.0
2005-06-09 11:50:00,57.83,57.94,57.83,57.92,111800.0,29.4801,29.5361,29.4801,29.5259,111800.0
2005-06-09 11:55:00,57.92,57.94,57.88,57.9,83800.0,29.5259,29.5361,29.5055,29.5157,83800.0
2005-06-09 12:00:00,57.9,57.97,57.88,57.96,283100.0,29.5157,29.5514,29.5055,29.5463,283100.0
2005-06-09 12:05:00,57.96,57.99,57.92,57.95,147300.0,29.5463,29.5616,29.5259,29.5412,147300.0
2005-06-09 12:10:00,57.95,57.98,57.87,57.87,112700.0,29.5412,29.5565,29.5004,29.5004,112700.0
2005-06-09 12:15:00,57.88,57.95,57.87,57.92,161700.0,29.5055,29.5412,29.5004,29.5259,161700.0
2005-06-09 12:20:00,57.92,57.92,57.88,57.91,115300.0,29.5259,29.5259,29.5055,29.5208,115300.0
2005-06-09 12:25:00,57.91,58.05,57.91,57.99,320500.0,29.5208,29.5922,29.5208,29.5616,320500.0
2005-06-09 12:30:00,57.99,58.05,57.98,58.02,128000.0,29.5616,29.5922,29.5565,29.5769,128000.0
2005-06-09 12:35:00,58.01,58.1,58.0,58.06,152200.0,29.5718,29.6177,29.5667,29.5973,152200.0
2005-06-09 12:40:00,58.05,58.05,57.94,57.94,88300.0,29.5922,29.5922,29.5361,29.5361,88300.0
2005-06-09 12:45:00,57.95,57.99,57.94,57.98,110400.0,29.5412,29.5616,29.5361,29.5565,110400.0
2005-06-09 12:50:00,57.99,58.03,57.96,58.02,170300.0,29.5616,29.582,29.5463,29.5769,170300.0
2005-06-09 12:55:00,58.03,58.08,57.98,58.01,120300.0,29.582,29.6075,29.5565,29.5718,120300.0
2005-06-09 13:00:00,58.0,58.07,57.99,58.03,65500.0,29.5667,29.6024,29.5616,29.582,65500.0
2005-06-09 13:05:00,58.03,58.07,58.0,58.04,58600.0,29.582,29.6024,29.5667,29.5871,58600.0
2005-06-09 13:10:00,58.04,58.05,57.97,57.97,74000.0,29.5871,29.5922,29.5514,29.5514,74000.0
2005-06-09 13:15:00,57.99,58.01,57.95,57.95,100900.0,29.5616,29.5718,29.5412,29.5412,100900.0
2005-06-09 13:20:00,57.94,57.96,57.84,57.86,128900.0,29.5361,29.5463,29.4852,29.4953,128900.0
2005-06-09 13:25:00,57.85,57.92,57.85,57.92,77900.0,29.4903,29.5259,29.4903,29.5259,77900.0
2005-06-09 13:30:00,57.91,57.93,57.88,57.88,67300.0,29.5208,29.531,29.5055,29.5055,67300.0
2005-06-09 13:35:00,57.88,57.92,57.88,57.89,160700.0,29.5055,29.5259,29.5055,29.5106,160700.0
2005-06-09 13:40:00,57.88,57.95,57.87,57.95,70100.0,29.5055,29.5412,29.5004,29.5412,70100.0
2005-06-09 13:45:00,57.95,58.0,57.94,58.0,77400.0,29.5412,29.5667,29.5361,29.5667,77400.0
2005-06-09 13:50:00,58.02,58.04,57.93,57.99,97800.0,29.5769,29.5871,29.531,29.5616,97800.0
2005-06-09 13:55:00,57.99,58.13,57.99,58.1,229500.0,29.5616,29.633,29.5616,29.6177,229500.0
2005-06-09 14:00:00,58.1,58.1,57.99,57.99,145700.0,29.6177,29.6177,29.5616,29.5616,145700.0
2005-06-09 14:05:00,57.99,58.11,57.99,58.1,133900.0,29.5616,29.6228,29.5616,29.6177,133900.0
2005-06-09 14:10:00,58.11,58.17,58.07,58.15,144400.0,29.6228,29.6534,29.6024,29.6432,144400.0
2005-06-09 14:15:00,58.15,58.2,58.1,58.15,145500.0,29.6432,29.6687,29.6177,29.6432,145500.0
2005-06-09 14:20:00,58.14,58.14,58.01,58.03,123700.0,29.6381,29.6381,29.5718,29.582,123700.0
2005-06-09 14:25:00,58.02,58.06,57.97,57.99,114100.0,29.5769,29.5973,29.5514,29.5616,114100.0
2005-06-09 14:30:00,57.99,58.13,57.94,58.1,237700.0,29.5616,29.633,29.5361,29.6177,237700.0
2005-06-09 14:35:00,58.14,58.16,58.09,58.13,103800.0,29.6381,29.6483,29.6126,29.633,103800.0
2005-06-09 14:40:00,58.13,58.16,58.1,58.14,104100.0,29.633,29.6483,29.6177,29.6381,104100.0
2005-06-09 14:45:00,58.14,58.18,58.12,58.12,110000.0,29.6381,29.6585,29.6279,29.6279,110000.0
2005-06-09 14:50:00,58.12,58.2,58.11,58.2,198300.0,29.6279,29.6687,29.6228,29.6687,198300.0
2005-06-09 14:55:00,58.2,58.31,58.17,58.25,321700.0,29.6687,29.7247,29.6534,29.6942,321700.0
2005-06-09 15:00:00,58.26,58.45,58.24,58.39,223700.0,29.6993,29.7961,29.6891,29.7655,223700.0
2005-06-09 15:05:00,58.45,58.46,58.39,58.41,341900.0,29.7961,29.8012,29.7655,29.7757,341900.0
2005-06-09 15:10:00,58.41,58.42,58.36,58.4,138600.0,29.7757,29.7808,29.7502,29.7706,138600.0
2005-06-09 15:15:00,58.4,58.61,58.4,58.52,420800.0,29.7706,29.8777,29.7706,29.8318,420800.0
2005-06-09 15:20:00,58.52,58.54,58.45,58.45,152300.0,29.8318,29.842,29.7961,29.7961,152300.0
2005-06-09 15:25:00,58.45,58.48,58.4,58.41,167500.0,29.7961,29.8114,29.7706,29.7757,167500.0
2005-06-09 15:30:00,58.41,58.45,58.38,58.44,190900.0,29.7757,29.7961,29.7604,29.791,190900.0
2005-06-09 15:35:00,58.45,58.49,58.4,58.44,219800.0,29.7961,29.8165,29.7706,29.791,219800.0
2005-06-09 15:40:00,58.45,58.54,58.42,58.45,221800.0,29.7961,29.842,29.7808,29.7961,221800.0
2005-06-09 15:45:00,58.45,58.45,58.34,58.4,318000.0,29.7961,29.7961,29.74,29.7706,318000.0
2005-06-09 15:50:00,58.4,58.53,58.35,58.53,313300.0,29.7706,29.8369,29.7451,29.8369,313300.0
2005-06-09 15:55:00,58.52,58.53,58.45,58.49,332300.0,29.8318,29.8369,29.7961,29.8165,332300.0
2005-06-10 09:30:00,57.57,58.52,57.57,58.34,623800.0,29.3475,29.8318,29.3475,29.74,623800.0
2005-06-10 09:35:00,58.35,58.5,58.32,58.47,210600.0,29.7451,29.8216,29.7298,29.8063,210600.0
2005-06-10 09:40:00,58.5,58.54,58.4,58.48,166100.0,29.8216,29.842,29.7706,29.8114,166100.0
2005-06-10 09:45:00,58.49,58.49,58.41,58.45,159400.0,29.8165,29.8165,29.7757,29.7961,159400.0
2005-06-10 09:50:00,58.45,58.5,58.41,58.44,162900.0,29.7961,29.8216,29.7757,29.791,162900.0
2005-06-10 09:55:00,58.43,58.49,58.38,58.41,164200.0,29.7859,29.8165,29.7604,29.7757,164200.0
2005-06-10 10:00:00,58.41,58.44,58.32,58.33,265300.0,29.7757,29.791,29.7298,29.7349,265300.0
2005-06-10 10:05:00,58.33,58.34,58.26,58.31,132200.0,29.7349,29.74,29.6993,29.7247,132200.0
2005-06-10 10:10:00,58.35,58.35,58.21,58.22,205400.0,29.7451,29.7451,29.6738,29.6789,205400.0
2005-06-10 10:15:00,58.22,58.23,58.07,58.09,155300.0,29.6789,29.684,29.6024,29.6126,155300.0
2005-06-10 10:20:00,58.08,58.19,58.04,58.1,184400.0,29.6075,29.6636,29.5871,29.6177,184400.0
2005-06-10 10:25:00,58.11,58.16,58.0,58.0,164400.0,29.6228,29.6483,29.5667,29.5667,164400.0
2005-06-10 10:30:00,58.01,58.02,57.9,58.0,394200.0,29.5718,29.5769,29.5157,29.5667,394200.0
2005-06-10 10:35:00,58.0,58.02,57.94,58.0,121900.0,29.5667,29.5769,29.5361,29.5667,121900.0
2005-06-10 10:40:00,58.0,58.09,57.97,58.01,137400.0,29.5667,29.6126,29.5514,29.5718,137400.0
2005-06-10 10:45:00,58.01,58.13,58.01,58.11,129000.0,29.5718,29.633,29.5718,29.6228,129000.0
2005-06-10 10:50:00,58.11,58.16,58.09,58.09,118500.0,29.6228,29.6483,29.6126,29.6126,118500.0
2005-06-10 10:55:00,58.13,58.15,58.03,58.13,160000.0,29.633,29.6432,29.582,29.633,160000.0
2005-06-10 11:00:00,58.13,58.19,58.1,58.1,117900.0,29.633,29.6636,29.6177,29.6177,117900.0
2005-06-10 11:05:00,58.09,58.2,58.09,58.14,150600.0,29.6126,29.6687,29.6126,29.6381,150600.0
2005-06-10 11:10:00,58.13,58.17,58.1,58.16,103100.0,29.633,29.6534,29.6177,29.6483,103100.0
2005-06-10 11:15:00,58.16,58.22,58.13,58.19,105900.0,29.6483,29.6789,29.633,29.6636,105900.0
2005-06-10 11:20:00,58.19,58.34,58.17,58.33,215300.0,29.6636,29.74,29.6534,29.7349,215300.0
2005-06-10 11:25:00,58.33,58.47,58.32,58.45,183600.0,29.7349,29.8063,29.7298,29.7961,183600.0
2005-06-10 11:30:00,58.45,58.49,58.39,58.44,203100.0,29.7961,29.8165,29.7655,29.791,203100.0
2005-06-10 11:35:00,58.44,58.45,58.31,58.37,169200.0,29.791,29.7961,29.7247,29.7553,169200.0
2005-06-10 11:40:00,58.38,58.4,58.29,58.29,98200.0,29.7604,29.7706,29.7145,29.7145,98200.0
2005-06-10 11:45:00,58.29,58.33,58.27,58.32,101800.0,29.7145,29.7349,29.7044,29.7298,101800.0
2005-06-10 11:50:00,58.33,58.39,58.3,58.35,85600.0,29.7349,29.7655,29.7196,29.7451,85600.0
2005-06-10 11:55:00,58.35,58.36,58.18,58.24,160800.0,29.7451,29.7502,29.6585,29.6891,160800.0
2005-06-10 12:00:00,58.27,58.3,58.2,58.2,95500.0,29.7044,29.7196,29.6687,29.6687,95500.0
2005-06-10 12:05:00,58.21,58.22,58.08,58.09,124300.0,29.6738,29.6789,29.6075,29.6126,124300.0
2005-06-10 12:10:00,58.08,58.12,58.04,58.09,150400.0,29.6075,29.6279,29.5871,29.6126,150400.0
2005-06-10 12:15:00,58.1,58.13,57.97,58.02,212500.0,29.6177,29.633,29.5514,29.5769,212500.0
2005-06-10 12:20:00,58.01,58.02,57.94,57.98,96300.0,29.5718,29.5769,29.5361,29.5565,96300.0
2005-06-10 12:25:00,57.97,58.02,57.96,57.98,122900.0,29.5514,29.5769,29.5463,29.5565,122900.0
2005-06-10 12:30:00,57.97,58.05,57.97,58.03,73000.0,29.5514,29.5922,29.5514,29.582,73000.0
2005-06-10 12:35:00,58.03,58.04,57.98,58.03,78200.0,29.582,29.5871,29.5565,29.582,78200.0
2005-06-10 12:40:00,58.03,58.06,57.97,58.04,108200.0,29.582,29.5973,29.5514,29.5871,108200.0
2005-06-10 12:45:00,58.04,58.13,58.04,58.1,96000.0,29.5871,29.633,29.5871,29.6177,96000.0
2005-06-10 12:50:00,58.09,58.1,58.01,58.06,86500.0,29.6126,29.6177,29.5718,29.5973,86500.0
2005-06-10 12:55:00,58.07,58.15,58.06,58.08,60500.0,29.6024,29.6432,29.5973,29.6075,60500.0
2005-06-10 13:00:00,58.07,58.09,58.0,58.03,71200.0,29.6024,29.6126,29.5667,29.582,71200.0
2005-06-10 13:05:00,58.04,58.04,57.98,58.0,69000.0,29.5871,29.5871,29.5565,29.5667,69000.0
2005-06-10 13:10:00,58.01,58.11,57.98,58.09,133000.0,29.5718,29.6228,29.5565,29.6126,133000.0
2005-06-10 13:15:00,58.1,58.18,58.1,58.16,142300.0,29.6177,29.6585,29.6177,29.6483,142300.0
2005-06-10 13:20:00,58.15,58.16,58.1,58.1,87000.0,29.6432,29.6483,29.6177,29.6177,87000.0
2005-06-10 13:25:00,58.1,58.1,58.0,58.0,88300.0,29.6177,29.6177,29.5667,29.5667,88300.0
2005-06-10 13:30:00,58.0,58.02,57.96,57.99,76100.0,29.5667,29.5769,29.5463,29.5616,76100.0
2005-06-10 13:35:00,57.99,58.12,57.98,58.1,86400.0,29.5616,29.6279,29.5565,29.6177,86400.0
2005-06-10 13:40:00,58.1,58.18,58.08,58.11,115600.0,29.6177,29.6585,29.6075,29.6228,115600.0
2005-06-10 13:45:00,58.11,58.12,58.09,58.09,44800.0,29.6228,29.6279,29.6126,29.6126,44800.0
2005-06-10 13:50:00,58.1,58.14,58.05,58.08,64300.0,29.6177,29.6381,29.5922,29.6075,64300.0
2005-06-10 13:55:00,58.09,58.1,58.03,58.04,51600.0,29.6126,29.6177,29.582,29.5871,51600.0
2005-06-10 14:00:00,58.04,58.1,58.02,58.09,46100.0,29.5871,29.6177,29.5769,29.6126,46100.0
2005-06-10 14:05:00,58.07,58.1,58.0,58.01,95100.0,29.6024,29.6177,29.5667,29.5718,95100.0
2005-06-10 14:10:00,58.01,58.02,57.98,58.0,94500.0,29.5718,29.5769,29.5565,29.5667,94500.0
2005-06-10 14:15:00,57.99,58.03,57.98,58.02,72100.0,29.5616,29.582,29.5565,29.5769,72100.0
2005-06-10 14:20:00,58.02,58.07,58.0,58.06,86000.0,29.5769,29.6024,29.5667,29.5973,86000.0
2005-06-10 14:25:00,58.06,58.07,57.94,57.95,146800.0,29.5973,29.6024,29.5361,29.5412,146800.0
2005-06-10 14:30:00,57.95,57.99,57.92,57.98,85700.0,29.5412,29.5616,29.5259,29.5565,85700.0
2005-06-10 14:35:00,57.98,57.99,57.9,57.91,88800.0,29.5565,29.5616,29.5157,29.5208,88800.0
2005-06-10 14:40:00,57.91,57.93,57.82,57.82,164100.0,29.5208,29.531,29.475,29.475,164100.0
2005-06-10 14:45:00,57.82,58.05,57.68,57.7,189400.0,29.475,29.5922,29.4036,29.4138,189400.0
2005-06-10 14:50:00,57.7,57.85,57.63,57.84,177100.0,29.4138,29.4903,29.3781,29.4852,177100.0
2005-06-10 14:55:00,57.83,57.95,57.83,57.92,135000.0,29.4801,29.5412,29.4801,29.5259,135000.0
2005-06-10 15:00:00,57.93,58.1,57.92,58.02,218000.0,29.531,29.6177,29.5259,29.5769,218000.0
2005-06-10 15:05:00,58.0,58.09,57.99,58.07,134500.0,29.5667,29.6126,29.5616,29.6024,134500.0
2005-06-10 15:10:00,58.07,58.21,58.06,58.21,180100.0,29.6024,29.6738,29.5973,29.6738,180100.0
2005-06-10 15:15:00,58.21,58.25,58.18,58.21,183800.0,29.6738,29.6942,29.6585,29.6738,183800.0
2005-06-10 15:20:00,58.21,58.26,58.2,58.23,102600.0,29.6738,29.6993,29.6687,29.684,102600.0
2005-06-10 15:25:00,58.23,58.25,58.19,58.23,194500.0,29.684,29.6942,29.6636,29.684,194500.0
2005-06-10 15:30:00,58.23,58.26,58.21,58.21,167500.0,29.684,29.6993,29.6738,29.6738,167500.0
2005-06-10 15:35:00,58.23,58.38,58.23,58.38,175500.0,29.684,29.7604,29.684,29.7604,175500.0
2005-06-10 15:40:00,58.38,58.4,58.29,58.32,212700.0,29.7604,29.7706,29.7145,29.7298,212700.0
2005-06-10 15:45:00,58.33,58.36,58.27,58.3,110900.0,29.7349,29.7502,29.7044,29.7196,110900.0
2005-06-10 15:50:00,58.3,58.32,58.25,58.29,305000.0,29.7196,29.7298,29.6942,29.7145,305000.0
2005-06-10 15:55:00,58.29,58.37,58.26,58.37,259600.0,29.7145,29.7553,29.6993,29.7553,259600.0
2005-06-13 09:30:00,58.25,58.3,58.22,58.26,344800.0,29.6942,29.7196,29.6789,29.6993,344800.0
2005-06-13 09:35:00,58.27,58.27,58.12,58.13,145300.0,29.7044,29.7044,29.6279,29.633,145300.0
2005-06-13 09:40:00,58.13,58.15,58.0,58.0,164000.0,29.633,29.6432,29.5667,29.5667,164000.0
2005-06-13 09:45:00,58.0,58.05,57.93,58.0,196200.0,29.5667,29.5922,29.531,29.5667,196200.0
2005-06-13 09:50:00,57.99,58.0,57.9,57.95,187000.0,29.5616,29.5667,29.5157,29.5412,187000.0
2005-06-13 09:55:00,57.95,58.0,57.8,57.8,273100.0,29.5412,29.5667,29.4648,29.4648,273100.0
2005-06-13 10:00:00,57.8,57.99,57.79,57.92,290800.0,29.4648,29.5616,29.4597,29.5259,290800.0
2005-06-13 10:05:00,57.9,58.05,57.81,58.03,228100.0,29.5157,29.5922,29.4699,29.582,228100.0
2005-06-13 10:10:00,58.02,58.12,57.98,58.07,194600.0,29.5769,29.6279,29.5565,29.6024,194600.0
2005-06-13 10:15:00,58.06,58.15,58.02,58.14,149100.0,29.5973,29.6432,29.5769,29.6381,149100.0
2005-06-13 10:20:00,58.15,58.29,58.15,58.24,220500.0,29.6432,29.7145,29.6432,29.6891,220500.0
2005-06-13 10:25:00,58.24,58.38,58.2,58.34,133700.0,29.6891,29.7604,29.6687,29.74,133700.0
2005-06-13 10:30:00,58.35,58.48,58.35,58.42,182700.0,29.7451,29.8114,29.7451,29.7808,182700.0
2005-06-13 10:35:00,58.41,58.47,58.38,58.41,177900.0,29.7757,29.8063,29.7604,29.7757,177900.0
2005-06-13 10:40:00,58.39,58.5,58.39,58.48,183700.0,29.7655,29.8216,29.7655,29.8114,183700.0
2005-06-13 10:45:00,58.48,58.6,58.46,58.6,255200.0,29.8114,29.8726,29.8012,29.8726,255200.0
2005-06-13 10:50:00,58.6,58.61,58.51,58.53,136800.0,29.8726,29.8777,29.8267,29.8369,136800.0
2005-06-13 10:55:00,58.53,58.61,58.48,58.61,151800.0,29.8369,29.8777,29.8114,29.8777,151800.0
2005-06-13 11:00:00,58.63,58.7,58.6,58.7,189300.0,29.8879,29.9236,29.8726,29.9236,189300.0
2005-06-13 11:05:00,58.68,58.84,58.66,58.77,284300.0,29.9134,29.9949,29.9032,29.9592,284300.0
2005-06-13 11:10:00,58.77,58.83,58.71,58.76,209400.0,29.9592,29.9898,29.9287,29.9541,209400.0
2005-06-13 11:15:00,58.75,58.76,58.64,58.68,168300.0,29.949,29.9541,29.893,29.9134,168300.0
2005-06-13 11:20:00,58.68,58.75,58.62,58.71,164300.0,29.9134,29.949,29.8828,29.9287,164300.0
2005-06-13 11:25:00,58.71,58.72,58.65,58.68,120900.0,29.9287,29.9338,29.8981,29.9134,120900.0
2005-06-13 11:30:00,58.68,58.74,58.67,58.7,85600.0,29.9134,29.9439,29.9083,29.9236,85600.0
2005-06-13 11:35:00,58.69,58.74,58.67,58.71,72800.0,29.9185,29.9439,29.9083,29.9287,72800.0
2005-06-13 11:40:00,58.7,58.72,58.5,58.52,269200.0,29.9236,29.9338,29.8216,29.8318,269200.0
2005-06-13 11:45:00,58.51,58.56,58.5,58.53,125400.0,29.8267,29.8522,29.8216,29.8369,125400.0
2005-06-13 11:50:00,58.53,58.63,58.52,58.59,98700.0,29.8369,29.8879,29.8318,29.8675,98700.0
2005-06-13 11:55:00,58.59,58.61,58.57,58.61,57600.0,29.8675,29.8777,29.8573,29.8777,57600.0
2005-06-13 12:00:00,58.6,58.66,58.58,58.6,62000.0,29.8726,29.9032,29.8624,29.8726,62000.0
2005-06-13 12:05:00,58.62,58.65,58.57,58.58,46800.0,29.8828,29.8981,29.8573,29.8624,46800.0
2005-06-13 12:10:00,58.57,58.6,58.55,58.57,69100.0,29.8573,29.8726,29.8471,29.8573,69100.0
2005-06-13 12:15:00,58.57,58.58,58.5,58.58,99800.0,29.8573,29.8624,29.8216,29.8624,99800.0
2005-06-13 12:20:00,58.58,58.64,58.55,58.63,78700.0,29.8624,29.893,29.8471,29.8879,78700.0
2005-06-13 12:25:00,58.62,58.7,58.59,58.67,71900.0,29.8828,29.9236,29.8675,29.9083,71900.0
2005-06-13 12:30:00,58.68,58.7,58.62,58.68,58300.0,29.9134,29.9236,29.8828,29.9134,58300.0
2005-06-13 12:35:00,58.67,58.68,58.6,58.61,28300.0,29.9083,29.9134,29.8726,29.8777,28300.0
2005-06-13 12:40:00,58.6,58.68,58.56,58.62,81100.0,29.8726,29.9134,29.8522,29.8828,81100.0
2005-06-13 12:45:00,58.63,58.71,58.61,58.62,70300.0,29.8879,29.9287,29.8777,29.8828,70300.0
2005-06-13 12:50:00,58.63,58.77,58.62,58.72,82800.0,29.8879,29.9592,29.8828,29.9338,82800.0
2005-06-13 12:55:00,58.73,58.73,58.63,58.63,76700.0,29.9388,29.9388,29.8879,29.8879,76700.0
2005-06-13 13:00:00,58.64,58.74,58.63,58.74,45000.0,29.893,29.9439,29.8879,29.9439,45000.0
2005-06-13 13:05:00,58.72,58.8,58.72,58.74,80600.0,29.9338,29.9745,29.9338,29.9439,80600.0
2005-06-13 13:10:00,58.76,58.8,58.75,58.76,60500.0,29.9541,29.9745,29.949,29.9541,60500.0
2005-06-13 13:15:00,58.76,58.77,58.69,58.71,59000.0,29.9541,29.9592,29.9185,29.9287,59000.0
2005-06-13 13:20:00,58.71,58.74,58.69,58.69,38400.0,29.9287,29.9439,29.9185,29.9185,38400.0
2005-06-13 13:25:00,58.69,58.76,58.68,58.75,43400.0,29.9185,29.9541,29.9134,29.949,43400.0
2005-06-13 13:30:00,58.74,58.79,58.73,58.75,76500.0,29.9439,29.9694,29.9388,29.949,76500.0
2005-06-13 13:35:00,58.74,58.77,58.7,58.72,39800.0,29.9439,29.9592,29.9236,29.9338,39800.0
2005-06-13 13:40:00,58.72,58.79,58.7,58.76,91100.0,29.9338,29.9694,29.9236,29.9541,91100.0
2005-06-13 13:45:00,58.75,58.78,58.71,58.71,64100.0,29.949,29.9643,29.9287,29.9287,64100.0
2005-06-13 13:50:00,58.71,58.75,58.65,58.74,76700.0,29.9287,29.949,29.8981,29.9439,76700.0
2005-06-13 13:55:00,58.72,58.74,58.51,58.59,115200.0,29.9338,29.9439,29.8267,29.8675,115200.0
2005-06-13 14:00:00,58.58,58.65,58.57,58.62,115400.0,29.8624,29.8981,29.8573,29.8828,115400.0
2005-06-13 14:05:00,58.62,58.78,58.62,58.72,146500.0,29.8828,29.9643,29.8828,29.9338,146500.0
2005-06-13 14:10:00,58.71,58.76,58.7,58.7,73600.0,29.9287,29.9541,29.9236,29.9236,73600.0
2005-06-13 14:15:00,58.7,58.8,58.69,58.78,150900.0,29.9236,29.9745,29.9185,29.9643,150900.0
2005-06-13 14:20:00,58.78,58.88,58.74,58.83,169000.0,29.9643,30.0153,29.9439,29.9898,169000.0
2005-06-13 14:25:00,58.83,58.83,58.72,58.74,80200.0,29.9898,29.9898,29.9338,29.9439,80200.0
2005-06-13 14:30:00,58.74,58.75,58.66,58.71,173300.0,29.9439,29.949,29.9032,29.9287,173300.0
2005-06-13 14:35:00,58.71,58.84,58.68,58.72,133200.0,29.9287,29.9949,29.9134,29.9338,133200.0
2005-06-13 14:40:00,58.71,58.75,58.66,58.71,114800.0,29.9287,29.949,29.9032,29.9287,114800.0
2005-06-13 14:45:00,58.71,58.74,58.69,58.73,59900.0,29.9287,29.9439,29.9185,29.9388,59900.0
2005-06-13 14:50:00,58.74,58.83,58.74,58.83,104500.0,29.9439,29.9898,29.9439,29.9898,104500.0
2005-06-13 14:55:00,58.83,58.87,58.76,58.78,102500.0,29.9898,30.0102,29.9541,29.9643,102500.0
2005-06-13 15:00:00,58.79,58.79,58.67,58.68,115300.0,29.9694,29.9694,29.9083,29.9134,115300.0
2005-06-13 15:05:00,58.68,58.7,58.62,58.68,180000.0,29.9134,29.9236,29.8828,29.9134,180000.0
2005-06-13 15:10:00,58.68,58.69,58.6,58.6,136500.0,29.9134,29.9185,29.8726,29.8726,136500.0
2005-06-13 15:15:00,58.6,58.61,58.37,58.43,279600.0,29.8726,29.8777,29.7553,29.7859,279600.0
2005-06-13 15:20:00,58.4,58.49,58.36,58.42,183100.0,29.7706,29.8165,29.7502,29.7808,183100.0
2005-06-13 15:25:00,58.42,58.45,58.38,58.4,114900.0,29.7808,29.7961,29.7604,29.7706,114900.0
2005-06-13 15:30:00,58.4,58.41,58.35,58.39,119000.0,29.7706,29.7757,29.7451,29.7655,119000.0
2005-06-13 15:35:00,58.38,58.47,58.32,58.47,133200.0,29.7604,29.8063,29.7298,29.8063,133200.0
2005-06-13 15:40:00,58.47,58.56,58.45,58.47,183500.0,29.8063,29.8522,29.7961,29.8063,183500.0
2005-06-13 15:45:00,58.47,58.5,58.4,58.4,169000.0,29.8063,29.8216,29.7706,29.7706,169000.0
2005-06-13 15:50:00,58.4,58.44,58.31,58.37,247000.0,29.7706,29.791,29.7247,29.7553,247000.0
2005-06-13 15:55:00,58.36,58.45,58.35,58.44,249600.0,29.7502,29.7961,29.7451,29.791,249600.0
2005-06-14 09:30:00,58.41,58.41,58.25,58.28,343400.0,29.7757,29.7757,29.6942,29.7095,343400.0
2005-06-14 09:35:00,58.28,58.34,58.22,58.27,157300.0,29.7095,29.74,29.6789,29.7044,157300.0
2005-06-14 09:40:00,58.28,58.32,58.22,58.26,138200.0,29.7095,29.7298,29.6789,29.6993,138200.0
2005-06-14 09:45:00,58.26,58.32,58.23,58.24,177900.0,29.6993,29.7298,29.684,29.6891,177900.0
2005-06-14 09:50:00,58.24,58.31,58.22,58.24,126200.0,29.6891,29.7247,29.6789,29.6891,126200.0
2005-06-14 09:55:00,58.24,58.34,58.18,58.32,159300.0,29.6891,29.74,29.6585,29.7298,159300.0
2005-06-14 10:00:00,58.34,58.43,58.31,58.38,233300.0,29.74,29.7859,29.7247,29.7604,233300.0
2005-06-14 10:05:00,58.38,58.5,58.29,58.48,272000.0,29.7604,29.8216,29.7145,29.8114,272000.0
2005-06-14 10:10:00,58.49,58.69,58.48,58.64,207100.0,29.8165,29.9185,29.8114,29.893,207100.0
2005-06-14 10:15:00,58.64,58.69,58.57,58.59,137100.0,29.893,29.9185,29.8573,29.8675,137100.0
2005-06-14 10:20:00,58.59,58.64,58.51,58.55,167500.0,29.8675,29.893,29.8267,29.8471,167500.0
2005-06-14 10:25:00,58.58,58.58,58.36,58.37,160900.0,29.8624,29.8624,29.7502,29.7553,160900.0
2005-06-14 10:30:00,58.36,58.47,58.36,58.45,170800.0,29.7502,29.8063,29.7502,29.7961,170800.0
2005-06-14 10:35:00,58.44,58.45,58.38,58.4,176600.0,29.791,29.7961,29.7604,29.7706,176600.0
2005-06-14 10:40:00,58.41,58.5,58.38,58.47,119500.0,29.7757,29.8216,29.7604,29.8063,119500.0
2005-06-14 10:45:00,58.48,58.49,58.43,58.44,81300.0,29.8114,29.8165,29.7859,29.791,81300.0
2005-06-14 10:50:00,58.44,58.48,58.4,58.42,144800.0,29.791,29.8114,29.7706,29.7808,144800.0
2005-06-14 10:55:00,58.43,58.44,58.34,58.4,131100.0,29.7859,29.791,29.74,29.7706,131100.0
2005-06-14 11:00:00,58.4,58.43,58.38,58.42,64900.0,29.7706,29.7859,29.7604,29.7808,64900.0
2005-06-14 11:05:00,58.41,58.42,58.37,58.4,185200.0,29.7757,29.7808,29.7553,29.7706,185200.0
2005-06-14 11:10:00,58.4,58.4,58.35,58.36,84700.0,29.7706,29.7706,29.7451,29.7502,84700.0
2005-06-14 11:15:00,58.36,58.37,58.32,58.34,106100.0,29.7502,29.7553,29.7298,29.74,106100.0
2005-06-14 11:20:00,58.34,58.37,58.33,58.37,56600.0,29.74,29.7553,29.7349,29.7553,56600.0
2005-06-14 11:25:00,58.37,58.45,58.34,58.35,202500.0,29.7553,29.7961,29.74,29.7451,202500.0
2005-06-14 11:30:00,58.36,58.36,58.3,58.32,67300.0,29.7502,29.7502,29.7196,29.7298,67300.0
2005-06-14 11:35:00,58.32,58.37,58.31,58.35,86500.0,29.7298,29.7553,29.7247,29.7451,86500.0
2005-06-14 11:40:00,58.35,58.41,58.33,58.34,295300.0,29.7451,29.7757,29.7349,29.74,295300.0
2005-06-14 11:45:00,58.36,58.44,58.35,58.43,72300.0,29.7502,29.791,29.7451,29.7859,72300.0
2005-06-14 11:50:00,58.43,58.44,58.4,58.43,53200.0,29.7859,29.791,29.7706,29.7859,53200.0
2005-06-14 11:55:00,58.44,58.45,58.41,58.42,39000.0,29.791,29.7961,29.7757,29.7808,39000.0
2005-06-14 12:00:00,58.42,58.45,58.4,58.42,106700.0,29.7808,29.7961,29.7706,29.7808,106700.0
2005-06-14 12:05:00,58.43,58.43,58.37,58.39,91800.0,29.7859,29.7859,29.7553,29.7655,91800.0
2005-06-14 12:10:00,58.38,58.42,58.38,58.42,51800.0,29.7604,29.7808,29.7604,29.7808,51800.0
2005-06-14 12:15:00,58.42,58.5,58.42,58.48,40200.0,29.7808,29.8216,29.7808,29.8114,40200.0
2005-06-14 12:20:00,58.5,58.5,58.44,58.47,57500.0,29.8216,29.8216,29.791,29.8063,57500.0
2005-06-14 12:25:00,58.47,58.49,58.42,58.46,38800.0,29.8063,29.8165,29.7808,29.8012,38800.0
2005-06-14 12:30:00,58.46,58.55,58.46,58.54,59800.0,29.8012,29.8471,29.8012,29.842,59800.0
2005-06-14 12:35:00,58.55,58.59,58.48,58.55,75100.0,29.8471,29.8675,29.8114,29.8471,75100.0
2005-06-14 12:40:00,58.55,58.57,58.52,58.55,58100.0,29.8471,29.8573,29.8318,29.8471,58100.0
2005-06-14 12:45:00,58.55,58.62,58.54,58.61,80800.0,29.8471,29.8828,29.842,29.8777,80800.0
2005-06-14 12:50:00,58.62,58.69,58.61,58.62,92400.0,29.8828,29.9185,29.8777,29.8828,92400.0
2005-06-14 12:55:00,58.62,58.64,58.61,58.63,26700.0,29.8828,29.893,29.8777,29.8879,26700.0
2005-06-14 13:00:00,58.62,58.64,58.58,58.61,101000.0,29.8828,29.893,29.8624,29.8777,101000.0
2005-06-14 13:05:00,58.61,58.62,58.6,58.6,46300.0,29.8777,29.8828,29.8726,29.8726,46300.0
2005-06-14 13:10:00,58.61,58.62,58.56,58.59,95500.0,29.8777,29.8828,29.8522,29.8675,95500.0
2005-06-14 13:15:00,58.59,58.61,58.57,58.57,59700.0,29.8675,29.8777,29.8573,29.8573,59700.0
2005-06-14 13:20:00,58.57,58.6,58.57,58.57,81500.0,29.8573,29.8726,29.8573,29.8573,81500.0
2005-06-14 13:25:00,58.56,58.57,58.54,58.55,56500.0,29.8522,29.8573,29.842,29.8471,56500.0
2005-06-14 13:30:00,58.55,58.58,58.5,58.57,81200.0,29.8471,29.8624,29.8216,29.8573,81200.0
2005-06-14 13:35:00,58.56,58.59,58.53,58.57,49700.0,29.8522,29.8675,29.8369,29.8573,49700.0
2005-06-14 13:40:00,58.58,58.69,58.58,58.69,117400.0,29.8624,29.9185,29.8624,29.9185,117400.0
2005-06-14 13:45:00,58.69,58.8,58.69,58.77,257800.0,29.9185,29.9745,29.9185,29.9592,257800.0
2005-06-14 13:50:00,58.76,58.77,58.71,58.71,61600.0,29.9541,29.9592,29.9287,29.9287,61600.0
2005-06-14 13:55:00,58.71,58.88,58.71,58.88,140200.0,29.9287,30.0153,29.9287,30.0153,140200.0
2005-06-14 14:00:00,58.87,58.87,58.72,58.72,147500.0,30.0102,30.0102,29.9338,29.9338,147500.0
2005-06-14 14:05:00,58.73,58.73,58.67,58.69,81600.0,29.9388,29.9388,29.9083,29.9185,81600.0
2005-06-14 14:10:00,58.68,58.69,58.6,58.65,81700.0,29.9134,29.9185,29.8726,29.8981,81700.0
2005-06-14 14:15:00,58.65,58.69,58.61,58.69,64100.0,29.8981,29.9185,29.8777,29.9185,64100.0
2005-06-14 14:20:00,58.69,58.71,58.56,58.6,125400.0,29.9185,29.9287,29.8522,29.8726,125400.0
2005-06-14 14:25:00,58.61,58.62,58.51,58.55,120000.0,29.8777,29.8828,29.8267,29.8471,120000.0
2005-06-14 14:30:00,58.56,58.62,58.52,58.59,142500.0,29.8522,29.8828,29.8318,29.8675,142500.0
2005-06-14 14:35:00,58.59,58.62,58.56,58.56,79400.0,29.8675,29.8828,29.8522,29.8522,79400.0
2005-06-14 14:40:00,58.57,58.58,58.52,58.53,98300.0,29.8573,29.8624,29.8318,29.8369,98300.0
2005-06-14 14:45:00,58.52,58.65,58.52,58.55,122100.0,29.8318,29.8981,29.8318,29.8471,122100.0
2005-06-14 14:50:00,58.55,58.57,58.5,58.51,74700.0,29.8471,29.8573,29.8216,29.8267,74700.0
2005-06-14 14:55:00,58.51,58.6,58.5,58.56,111500.0,29.8267,29.8726,29.8216,29.8522,111500.0
2005-06-14 15:00:00,58.54,58.57,58.51,58.52,51300.0,29.842,29.8573,29.8267,29.8318,51300.0
2005-06-14 15:05:00,58.52,58.59,58.51,58.57,88000.0,29.8318,29.8675,29.8267,29.8573,88000.0
2005-06-14 15:10:00,58.57,58.59,58.53,58.53,99500.0,29.8573,29.8675,29.8369,29.8369,99500.0
2005-06-14 15:15:00,58.54,58.6,58.52,58.59,84700.0,29.842,29.8726,29.8318,29.8675,84700.0
2005-06-14 15:20:00,58.6,58.64,58.59,58.61,89000.0,29.8726,29.893,29.8675,29.8777,89000.0
2005-06-14 15:25:00,58.61,58.63,58.52,58.53,106700.0,29.8777,29.8879,29.8318,29.8369,106700.0
2005-06-14 15:30:00,58.53,58.57,58.52,58.52,122600.0,29.8369,29.8573,29.8318,29.8318,122600.0
2005-06-14 15:35:00,58.51,58.56,58.5,58.53,139000.0,29.8267,29.8522,29.8216,29.8369,139000.0
2005-06-14 15:40:00,58.53,58.56,58.5,58.54,289400.0,29.8369,29.8522,29.8216,29.842,289400.0
2005-06-14 15:45:00,58.54,58.6,58.53,58.55,98100.0,29.842,29.8726,29.8369,29.8471,98100.0
2005-06-14 15:50:00,58.56,58.59,58.53,58.54,107500.0,29.8522,29.8675,29.8369,29.842,107500.0
2005-06-14 15:55:00,58.55,58.56,58.5,58.55,279300.0,29.8471,29.8522,29.8216,29.8471,279300.0
2005-06-15 09:30:00,58.94,58.98,58.71,58.77,501500.0,30.0459,30.0663,29.9287,29.9592,501500.0
2005-06-15 09:35:00,58.78,58.83,58.69,58.71,154800.0,29.9643,29.9898,29.9185,29.9287,154800.0
2005-06-15 09:40:00,58.67,58.8,58.67,58.74,131900.0,29.9083,29.9745,29.9083,29.9439,131900.0
2005-06-15 09:45:00,58.74,58.88,58.71,58.87,141000.0,29.9439,30.0153,29.9287,30.0102,141000.0
2005-06-15 09:50:00,58.87,58.88,58.78,58.85,122900.0,30.0102,30.0153,29.9643,30.0,122900.0
2005-06-15 09:55:00,58.85,58.89,58.82,58.86,155600.0,30.0,30.0204,29.9847,30.0051,155600.0
2005-06-15 10:00:00,58.87,58.93,58.85,58.93,216800.0,30.0102,30.0408,30.0,30.0408,216800.0
2005-06-15 10:05:00,58.93,58.95,58.85,58.88,154100.0,30.0408,30.051,30.0,30.0153,154100.0
2005-06-15 10:10:00,58.88,58.95,58.84,58.92,167200.0,30.0153,30.051,29.9949,30.0357,167200.0
2005-06-15 10:15:00,58.89,58.93,58.88,58.89,129600.0,30.0204,30.0408,30.0153,30.0204,129600.0
2005-06-15 10:20:00,58.9,58.91,58.86,58.9,78900.0,30.0255,30.0306,30.0051,30.0255,78900.0
2005-06-15 10:25:00,58.9,58.98,58.77,58.8,371200.0,30.0255,30.0663,29.9592,29.9745,371200.0
2005-06-15 10:30:00,58.82,59.14,58.76,58.84,906400.0,29.9847,30.1479,29.9541,29.9949,906400.0
2005-06-15 10:35:00,58.84,58.97,58.65,58.72,410300.0,29.9949,30.0612,29.8981,29.9338,410300.0
2005-06-15 10:40:00,58.7,58.83,58.7,58.8,214300.0,29.9236,29.9898,29.9236,29.9745,214300.0
2005-06-15 10:45:00,58.79,58.97,58.79,58.92,338800.0,29.9694,30.0612,29.9694,30.0357,338800.0
2005-06-15 10:50:00,58.94,58.95,58.81,58.82,209900.0,30.0459,30.051,29.9796,29.9847,209900.0
2005-06-15 10:55:00,58.82,58.9,58.8,58.86,166000.0,29.9847,30.0255,29.9745,30.0051,166000.0
2005-06-15 11:00:00,58.85,58.88,58.8,58.84,176500.0,30.0,30.0153,29.9745,29.9949,176500.0
2005-06-15 11:05:00,58.85,58.92,58.85,58.9,253600.0,30.0,30.0357,30.0,30.0255,253600.0
2005-06-15 11:10:00,58.89,58.99,58.89,58.96,148500.0,30.0204,30.0714,30.0204,30.0561,148500.0
2005-06-15 11:15:00,58.95,59.09,58.95,59.03,329200.0,30.051,30.1224,30.051,30.0918,329200.0
2005-06-15 11:20:00,59.04,59.07,58.93,58.94,167300.0,30.0969,30.1122,30.0408,30.0459,167300.0
2005-06-15 11:25:00,58.95,58.99,58.92,58.96,123900.0,30.051,30.0714,30.0357,30.0561,123900.0
2005-06-15 11:30:00,58.96,59.0,58.94,58.96,73000.0,30.0561,30.0765,30.0459,30.0561,73000.0
2005-06-15 11:35:00,58.96,59.0,58.95,58.98,58500.0,30.0561,30.0765,30.051,30.0663,58500.0
2005-06-15 11:40:00,58.97,58.98,58.92,58.92,99800.0,30.0612,30.0663,30.0357,30.0357,99800.0
2005-06-15 11:45:00,58.92,58.93,58.82,58.86,183500.0,30.0357,30.0408,29.9847,30.0051,183500.0
2005-06-15 11:50:00,58.88,58.92,58.86,58.9,78600.0,30.0153,30.0357,30.0051,30.0255,78600.0
2005-06-15 11:55:00,58.91,58.93,58.88,58.93,98600.0,30.0306,30.0408,30.0153,30.0408,98600.0
2005-06-15 12:00:00,58.92,58.97,58.9,58.96,91400.0,30.0357,30.0612,30.0255,30.0561,91400.0
2005-06-15 12:05:00,58.96,59.03,58.91,59.02,152300.0,30.0561,30.0918,30.0306,30.0867,152300.0
2005-06-15 12:10:00,59.02,59.05,59.0,59.02,83300.0,30.0867,30.102,30.0765,30.0867,83300.0
2005-06-15 12:15:00,59.02,59.04,59.01,59.03,56600.0,30.0867,30.0969,30.0816,30.0918,56600.0
2005-06-15 12:20:00,59.03,59.03,58.92,58.94,107900.0,30.0918,30.0918,30.0357,30.0459,107900.0
2005-06-15 12:25:00,58.95,58.97,58.92,58.95,60400.0,30.051,30.0612,30.0357,30.051,60400.0
2005-06-15 12:30:00,58.95,59.05,58.95,59.05,367100.0,30.051,30.102,30.051,30.102,367100.0
2005-06-15 12:35:00,59.05,59.08,59.0,59.05,89400.0,30.102,30.1173,30.0765,30.102,89400.0
2005-06-15 12:40:00,59.04,59.07,59.01,59.01,91200.0,30.0969,30.1122,30.0816,30.0816,91200.0
2005-06-15 12:45:00,59.01,59.02,58.95,59.0,141300.0,30.0816,30.0867,30.051,30.0765,141300.0
2005-06-15 12:50:00,59.01,59.03,58.99,59.01,120300.0,30.0816,30.0918,30.0714,30.0816,120300.0
2005-06-15 12:55:00,59.01,59.05,59.0,59.05,49600.0,30.0816,30.102,30.0765,30.102,49600.0
2005-06-15 13:00:00,59.04,59.09,59.04,59.06,93500.0,30.0969,30.1224,30.0969,30.1071,93500.0
2005-06-15 13:05:00,59.06,59.1,59.05,59.09,83200.0,30.1071,30.1275,30.102,30.1224,83200.0
2005-06-15 13:10:00,59.08,59.11,59.06,59.1,82700.0,30.1173,30.1326,30.1071,30.1275,82700.0
2005-06-15 13:15:00,59.09,59.17,59.09,59.16,100400.0,30.1224,30.1631,30.1224,30.1581,100400.0
2005-06-15 13:20:00,59.16,59.19,59.07,59.12,90400.0,30.1581,30.1733,30.1122,30.1377,90400.0
2005-06-15 13:25:00,59.12,59.16,59.08,59.1,71700.0,30.1377,30.1581,30.1173,30.1275,71700.0
2005-06-15 13:30:00,59.1,59.13,58.95,58.95,108400.0,30.1275,30.1428,30.051,30.051,108400.0
2005-06-15 13:35:00,58.94,59.03,58.93,59.01,84200.0,30.0459,30.0918,30.0408,30.0816,84200.0
2005-06-15 13:40:00,59.01,59.01,58.94,58.98,73700.0,30.0816,30.0816,30.0459,30.0663,73700.0
2005-06-15 13:45:00,58.98,59.07,58.98,59.06,79500.0,30.0663,30.1122,30.0663,30.1071,79500.0
2005-06-15 13:50:00,59.05,59.08,59.03,59.05,58900.0,30.102,30.1173,30.0918,30.102,58900.0
2005-06-15 13:55:00,59.05,59.14,59.05,59.12,122500.0,30.102,30.1479,30.102,30.1377,122500.0
2005-06-15 14:00:00,59.12,59.19,59.11,59.18,81700.0,30.1377,30.1733,30.1326,30.1682,81700.0
2005-06-15 14:05:00,59.18,59.18,59.12,59.12,56600.0,30.1682,30.1682,30.1377,30.1377,56600.0
2005-06-15 14:10:00,59.13,59.14,59.09,59.14,58800.0,30.1428,30.1479,30.1224,30.1479,58800.0
2005-06-15 14:15:00,59.14,59.23,59.13,59.22,165700.0,30.1479,30.1937,30.1428,30.1886,165700.0
2005-06-15 14:20:00,59.23,59.23,59.16,59.17,138400.0,30.1937,30.1937,30.1581,30.1631,138400.0
2005-06-15 14:25:00,59.17,59.18,58.99,59.02,185900.0,30.1631,30.1682,30.0714,30.0867,185900.0
2005-06-15 14:30:00,59.03,59.12,59.03,59.09,111300.0,30.0918,30.1377,30.0918,30.1224,111300.0
2005-06-15 14:35:00,59.09,59.16,59.06,59.11,118500.0,30.1224,30.1581,30.1071,30.1326,118500.0
2005-06-15 14:40:00,59.11,59.14,59.07,59.1,94000.0,30.1326,30.1479,30.1122,30.1275,94000.0
2005-06-15 14:45:00,59.1,59.21,59.1,59.19,141400.0,30.1275,30.1835,30.1275,30.1733,141400.0
2005-06-15 14:50:00,59.19,59.29,59.15,59.16,255900.0,30.1733,30.2243,30.153,30.1581,255900.0
2005-06-15 14:55:00,59.15,59.21,59.13,59.2,66700.0,30.153,30.1835,30.1428,30.1784,66700.0
2005-06-15 15:00:00,59.2,59.2,59.15,59.15,85300.0,30.1784,30.1784,30.153,30.153,85300.0
2005-06-15 15:05:00,59.17,59.19,59.09,59.14,126300.0,30.1631,30.1733,30.1224,30.1479,126300.0
2005-06-15 15:10:00,59.14,59.18,59.11,59.17,95600.0,30.1479,30.1682,30.1326,30.1631,95600.0
2005-06-15 15:15:00,59.16,59.2,59.13,59.19,80500.0,30.1581,30.1784,30.1428,30.1733,80500.0
2005-06-15 15:20:00,59.19,59.21,59.16,59.17,85400.0,30.1733,30.1835,30.1581,30.1631,85400.0
2005-06-15 15:25:00,59.18,59.18,59.11,59.15,85700.0,30.1682,30.1682,30.1326,30.153,85700.0
2005-06-15 15:30:00,59.15,59.28,59.13,59.26,171600.0,30.153,30.2192,30.1428,30.209,171600.0
2005-06-15 15:35:00,59.26,59.27,59.16,59.18,109000.0,30.209,30.2141,30.1581,30.1682,109000.0
2005-06-15 15:40:00,59.18,59.25,59.17,59.23,166500.0,30.1682,30.2039,30.1631,30.1937,166500.0
2005-06-15 15:45:00,59.23,59.24,59.17,59.2,177800.0,30.1937,30.1988,30.1631,30.1784,177800.0
2005-06-15 15:50:00,59.2,59.25,59.2,59.22,176100.0,30.1784,30.2039,30.1784,30.1886,176100.0
2005-06-15 15:55:00,59.21,59.27,59.21,59.26,254100.0,30.1835,30.2141,30.1835,30.209,254100.0
2005-06-16 09:30:00,59.25,59.34,59.17,59.26,309900.0,30.2039,30.2498,30.1631,30.209,309900.0
2005-06-16 09:35:00,59.25,59.32,59.22,59.23,147300.0,30.2039,30.2396,30.1886,30.1937,147300.0
2005-06-16 09:40:00,59.22,59.29,59.15,59.22,182300.0,30.1886,30.2243,30.153,30.1886,182300.0
2005-06-16 09:45:00,59.22,59.23,59.15,59.18,113200.0,30.1886,30.1937,30.153,30.1682,113200.0
2005-06-16 09:50:00,59.19,59.2,59.12,59.18,189800.0,30.1733,30.1784,30.1377,30.1682,189800.0
2005-06-16 09:55:00,59.18,59.21,59.14,59.17,108400.0,30.1682,30.1835,30.1479,30.1631,108400.0
2005-06-16 10:00:00,59.17,59.31,59.16,59.31,138000.0,30.1631,30.2345,30.1581,30.2345,138000.0
2005-06-16 10:05:00,59.31,59.39,59.3,59.35,150900.0,30.2345,30.2753,30.2294,30.2549,150900.0
2005-06-16 10:10:00,59.36,59.38,59.31,59.36,84600.0,30.26,30.2702,30.2345,30.26,84600.0
2005-06-16 10:15:00,59.36,59.37,59.31,59.33,87100.0,30.26,30.2651,30.2345,30.2447,87100.0
2005-06-16 10:20:00,59.34,59.34,59.28,59.29,107800.0,30.2498,30.2498,30.2192,30.2243,107800.0
2005-06-16 10:25:00,59.29,59.36,59.27,59.35,112600.0,30.2243,30.26,30.2141,30.2549,112600.0
2005-06-16 10:30:00,59.35,59.47,59.33,59.44,228900.0,30.2549,30.3161,30.2447,30.3008,228900.0
2005-06-16 10:35:00,59.43,59.45,59.38,59.41,109200.0,30.2957,30.3059,30.2702,30.2855,109200.0
2005-06-16 10:40:00,59.41,59.55,59.41,59.55,318100.0,30.2855,30.3569,30.2855,30.3569,318100.0
2005-06-16 10:45:00,59.54,59.61,59.51,59.59,212600.0,30.3518,30.3874,30.3365,30.3773,212600.0
2005-06-16 10:50:00,59.58,59.59,59.52,59.56,117600.0,30.3722,30.3773,30.3416,30.362,117600.0
2005-06-16 10:55:00,59.56,59.57,59.53,59.55,82900.0,30.362,30.3671,30.3467,30.3569,82900.0
2005-06-16 11:00:00,59.55,59.66,59.55,59.66,108800.0,30.3569,30.4129,30.3569,30.4129,108800.0
2005-06-16 11:05:00,59.66,59.67,59.58,59.59,119400.0,30.4129,30.418,30.3722,30.3773,119400.0
2005-06-16 11:10:00,59.58,59.59,59.43,59.49,167400.0,30.3722,30.3773,30.2957,30.3263,167400.0
2005-06-16 11:15:00,59.49,59.55,59.47,59.51,106800.0,30.3263,30.3569,30.3161,30.3365,106800.0
2005-06-16 11:20:00,59.51,59.56,59.5,59.56,102500.0,30.3365,30.362,30.3314,30.362,102500.0
2005-06-16 11:25:00,59.55,59.57,59.53,59.56,81700.0,30.3569,30.3671,30.3467,30.362,81700.0
2005-06-16 11:30:00,59.55,59.63,59.55,59.62,94300.0,30.3569,30.3976,30.3569,30.3925,94300.0
2005-06-16 11:35:00,59.62,59.7,59.61,59.68,162700.0,30.3925,30.4333,30.3874,30.4231,162700.0
2005-06-16 11:40:00,59.68,59.69,59.66,59.69,100700.0,30.4231,30.4282,30.4129,30.4282,100700.0
2005-06-16 11:45:00,59.69,59.75,59.67,59.73,186800.0,30.4282,30.4588,30.418,30.4486,186800.0
2005-06-16 11:50:00,59.74,59.79,59.73,59.79,114700.0,30.4537,30.4792,30.4486,30.4792,114700.0
2005-06-16 11:55:00,59.78,59.85,59.78,59.85,111600.0,30.4741,30.5098,30.4741,30.5098,111600.0
2005-06-16 12:00:00,59.84,59.87,59.79,59.83,166000.0,30.5047,30.52,30.4792,30.4996,166000.0
2005-06-16 12:05:00,59.84,59.84,59.77,59.78,78000.0,30.5047,30.5047,30.469,30.4741,78000.0
2005-06-16 12:10:00,59.77,59.8,59.66,59.7,222800.0,30.469,30.4843,30.4129,30.4333,222800.0
2005-06-16 12:15:00,59.7,59.81,59.69,59.8,105700.0,30.4333,30.4894,30.4282,30.4843,105700.0
2005-06-16 12:20:00,59.8,59.82,59.73,59.74,95200.0,30.4843,30.4945,30.4486,30.4537,95200.0
2005-06-16 12:25:00,59.75,59.75,59.66,59.66,133500.0,30.4588,30.4588,30.4129,30.4129,133500.0
2005-06-16 12:30:00,59.67,59.77,59.67,59.74,84700.0,30.418,30.469,30.418,30.4537,84700.0
2005-06-16 12:35:00,59.75,59.79,59.7,59.78,108400.0,30.4588,30.4792,30.4333,30.4741,108400.0
2005-06-16 12:40:00,59.78,59.78,59.7,59.71,70200.0,30.4741,30.4741,30.4333,30.4384,70200.0
2005-06-16 12:45:00,59.7,59.72,59.67,59.67,67500.0,30.4333,30.4435,30.418,30.418,67500.0
2005-06-16 12:50:00,59.68,59.75,59.67,59.74,65200.0,30.4231,30.4588,30.418,30.4537,65200.0
2005-06-16 12:55:00,59.75,59.76,59.73,59.74,72700.0,30.4588,30.4639,30.4486,30.4537,72700.0
2005-06-16 13:00:00,59.74,59.75,59.69,59.7,219200.0,30.4537,30.4588,30.4282,30.4333,219200.0
2005-06-16 13:05:00,59.7,59.7,59.64,59.65,45400.0,30.4333,30.4333,30.4027,30.4078,45400.0
2005-06-16 13:10:00,59.65,59.71,59.65,59.71,59600.0,30.4078,30.4384,30.4078,30.4384,59600.0
2005-06-16 13:15:00,59.7,59.74,59.69,59.73,151100.0,30.4333,30.4537,30.4282,30.4486,151100.0
2005-06-16 13:20:00,59.74,59.75,59.71,59.74,41100.0,30.4537,30.4588,30.4384,30.4537,41100.0
2005-06-16 13:25:00,59.74,59.75,59.72,59.75,67500.0,30.4537,30.4588,30.4435,30.4588,67500.0
2005-06-16 13:30:00,59.74,59.81,59.73,59.8,128500.0,30.4537,30.4894,30.4486,30.4843,128500.0
2005-06-16 13:35:00,59.8,59.9,59.79,59.87,176800.0,30.4843,30.5353,30.4792,30.52,176800.0
2005-06-16 13:40:00,59.86,59.9,59.86,59.89,95000.0,30.5149,30.5353,30.5149,30.5302,95000.0
2005-06-16 13:45:00,59.89,59.92,59.88,59.89,77400.0,30.5302,30.5455,30.5251,30.5302,77400.0
2005-06-16 13:50:00,59.89,59.91,59.85,59.86,129500.0,30.5302,30.5404,30.5098,30.5149,129500.0
2005-06-16 13:55:00,59.85,59.88,59.7,59.84,87800.0,30.5098,30.5251,30.4333,30.5047,87800.0
2005-06-16 14:00:00,59.84,59.87,59.82,59.87,59000.0,30.5047,30.52,30.4945,30.52,59000.0
2005-06-16 14:05:00,59.87,59.87,59.84,59.84,52400.0,30.52,30.52,30.5047,30.5047,52400.0
2005-06-16 14:10:00,59.85,59.9,59.84,59.85,60600.0,30.5098,30.5353,30.5047,30.5098,60600.0
2005-06-16 14:15:00,59.84,59.88,59.83,59.85,57100.0,30.5047,30.5251,30.4996,30.5098,57100.0
2005-06-16 14:20:00,59.85,59.95,59.83,59.93,106900.0,30.5098,30.5608,30.4996,30.5506,106900.0
2005-06-16 14:25:00,59.94,59.97,59.9,59.96,187100.0,30.5557,30.571,30.5353,30.5659,187100.0
2005-06-16 14:30:00,59.95,59.97,59.89,59.91,195400.0,30.5608,30.571,30.5302,30.5404,195400.0
2005-06-16 14:35:00,59.9,59.91,59.89,59.9,94300.0,30.5353,30.5404,30.5302,30.5353,94300.0
2005-06-16 14:40:00,59.9,59.98,59.89,59.96,226600.0,30.5353,30.5761,30.5302,30.5659,226600.0
2005-06-16 14:45:00,59.97,59.97,59.91,59.96,183800.0,30.571,30.571,30.5404,30.5659,183800.0
2005-06-16 14:50:00,59.97,60.0,59.94,59.96,288700.0,30.571,30.5863,30.5557,30.5659,288700.0
2005-06-16 14:55:00,59.98,59.99,59.97,59.98,86100.0,30.5761,30.5812,30.571,30.5761,86100.0
2005-06-16 15:00:00,59.97,60.05,59.95,59.98,756500.0,30.571,30.6117,30.5608,30.5761,756500.0
2005-06-16 15:05:00,59.98,59.98,59.86,59.95,135100.0,30.5761,30.5761,30.5149,30.5608,135100.0
2005-06-16 15:10:00,59.96,59.98,59.9,59.98,109600.0,30.5659,30.5761,30.5353,30.5761,109600.0
2005-06-16 15:15:00,59.98,60.05,59.98,59.98,201000.0,30.5761,30.6117,30.5761,30.5761,201000.0
2005-06-16 15:20:00,59.98,60.0,59.96,59.99,130100.0,30.5761,30.5863,30.5659,30.5812,130100.0
2005-06-16 15:25:00,59.99,60.0,59.94,59.98,194400.0,30.5812,30.5863,30.5557,30.5761,194400.0
2005-06-16 15:30:00,59.98,60.0,59.95,59.98,127700.0,30.5761,30.5863,30.5608,30.5761,127700.0
2005-06-16 15:35:00,59.98,60.04,59.96,60.04,158300.0,30.5761,30.6066,30.5659,30.6066,158300.0
2005-06-16 15:40:00,60.03,60.05,59.97,59.99,241000.0,30.6016,30.6117,30.571,30.5812,241000.0
2005-06-16 15:45:00,60.0,60.06,59.97,60.06,293300.0,30.5863,30.6168,30.571,30.6168,293300.0
2005-06-16 15:50:00,60.05,60.13,60.04,60.11,283400.0,30.6117,30.6525,30.6066,30.6423,283400.0
2005-06-16 15:55:00,60.12,60.2,60.11,60.15,588600.0,30.6474,30.6882,30.6423,30.6627,588600.0
2005-06-17 09:30:00,60.51,60.8,60.5,60.71,7619500.0,30.8462,30.9941,30.8411,30.9482,7619500.0
2005-06-17 09:35:00,60.71,60.79,60.57,60.78,522300.0,30.9482,30.989,30.8768,30.9839,522300.0
2005-06-17 09:40:00,60.78,60.85,60.7,60.8,372100.0,30.9839,31.0196,30.9431,30.9941,372100.0
2005-06-17 09:45:00,60.8,60.92,60.8,60.9,470700.0,30.9941,31.0552,30.9941,31.0451,470700.0
2005-06-17 09:50:00,60.92,60.96,60.76,60.77,371800.0,31.0552,31.0756,30.9737,30.9788,371800.0
2005-06-17 09:55:00,60.78,60.88,60.7,60.7,301700.0,30.9839,31.0349,30.9431,30.9431,301700.0
2005-06-17 10:00:00,60.71,60.71,60.55,60.55,332800.0,30.9482,30.9482,30.8666,30.8666,332800.0
2005-06-17 10:05:00,60.56,60.65,60.52,60.65,327300.0,30.8717,30.9176,30.8513,30.9176,327300.0
2005-06-17 10:10:00,60.7,60.71,60.6,60.67,306900.0,30.9431,30.9482,30.8921,30.9278,306900.0
2005-06-17 10:15:00,60.67,60.68,60.51,60.57,331200.0,30.9278,30.9329,30.8462,30.8768,331200.0
2005-06-17 10:20:00,60.57,60.63,60.5,60.61,217400.0,30.8768,30.9074,30.8411,30.8972,217400.0
2005-06-17 10:25:00,60.62,60.65,60.57,60.58,135900.0,30.9023,30.9176,30.8768,30.8819,135900.0
2005-06-17 10:30:00,60.59,60.62,60.48,60.51,270700.0,30.887,30.9023,30.8309,30.8462,270700.0
2005-06-17 10:35:00,60.51,60.62,60.51,60.56,346100.0,30.8462,30.9023,30.8462,30.8717,346100.0
2005-06-17 10:40:00,60.56,60.61,60.55,60.58,122300.0,30.8717,30.8972,30.8666,30.8819,122300.0
2005-06-17 10:45:00,60.57,60.59,60.51,60.53,195400.0,30.8768,30.887,30.8462,30.8564,195400.0
2005-06-17 10:50:00,60.53,60.59,60.52,60.55,360100.0,30.8564,30.887,30.8513,30.8666,360100.0
2005-06-17 10:55:00,60.55,60.56,60.53,60.53,356200.0,30.8666,30.8717,30.8564,30.8564,356200.0
2005-06-17 11:00:00,60.53,60.56,60.45,60.48,407500.0,30.8564,30.8717,30.8157,30.8309,407500.0
2005-06-17 11:05:00,60.48,60.48,60.42,60.45,217100.0,30.8309,30.8309,30.8004,30.8157,217100.0
2005-06-17 11:10:00,60.46,60.51,60.36,60.37,172200.0,30.8208,30.8462,30.7698,30.7749,172200.0
2005-06-17 11:15:00,60.37,60.46,60.37,60.43,206400.0,30.7749,30.8208,30.7749,30.8055,206400.0
2005-06-17 11:20:00,60.42,60.43,60.36,60.38,152900.0,30.8004,30.8055,30.7698,30.78,152900.0
2005-06-17 11:25:00,60.38,60.46,60.38,60.42,139800.0,30.78,30.8208,30.78,30.8004,139800.0
2005-06-17 11:30:00,60.43,60.48,60.38,60.46,136200.0,30.8055,30.8309,30.78,30.8208,136200.0
2005-06-17 11:35:00,60.46,60.54,60.46,60.49,179300.0,30.8208,30.8615,30.8208,30.836,179300.0
2005-06-17 11:40:00,60.49,60.55,60.48,60.51,123600.0,30.836,30.8666,30.8309,30.8462,123600.0
2005-06-17 11:45:00,60.51,60.51,60.36,60.36,125000.0,30.8462,30.8462,30.7698,30.7698,125000.0
2005-06-17 11:50:00,60.38,60.42,60.34,60.34,128700.0,30.78,30.8004,30.7596,30.7596,128700.0
2005-06-17 11:55:00,60.34,60.4,60.33,60.39,182700.0,30.7596,30.7902,30.7545,30.7851,182700.0
2005-06-17 12:00:00,60.4,60.46,60.39,60.45,160800.0,30.7902,30.8208,30.7851,30.8157,160800.0
2005-06-17 12:05:00,60.46,60.47,60.43,60.44,63400.0,30.8208,30.8259,30.8055,30.8106,63400.0
2005-06-17 12:10:00,60.45,60.47,60.42,60.42,56100.0,30.8157,30.8259,30.8004,30.8004,56100.0
2005-06-17 12:15:00,60.42,60.46,60.42,60.45,53000.0,30.8004,30.8208,30.8004,30.8157,53000.0
2005-06-17 12:20:00,60.46,60.47,60.44,60.46,68600.0,30.8208,30.8259,30.8106,30.8208,68600.0
2005-06-17 12:25:00,60.47,60.48,60.45,60.48,81300.0,30.8259,30.8309,30.8157,30.8309,81300.0
2005-06-17 12:30:00,60.48,60.58,60.47,60.53,122200.0,30.8309,30.8819,30.8259,30.8564,122200.0
2005-06-17 12:35:00,60.53,60.56,60.5,60.52,114500.0,30.8564,30.8717,30.8411,30.8513,114500.0
2005-06-17 12:40:00,60.52,60.56,60.51,60.55,55600.0,30.8513,30.8717,30.8462,30.8666,55600.0
2005-06-17 12:45:00,60.56,60.59,60.54,60.59,98500.0,30.8717,30.887,30.8615,30.887,98500.0
2005-06-17 12:50:00,60.58,60.6,60.57,60.59,67600.0,30.8819,30.8921,30.8768,30.887,67600.0
2005-06-17 12:55:00,60.58,60.6,60.56,60.58,86300.0,30.8819,30.8921,30.8717,30.8819,86300.0
2005-06-17 13:00:00,60.59,60.62,60.58,60.59,121100.0,30.887,30.9023,30.8819,30.887,121100.0
2005-06-17 13:05:00,60.6,60.61,60.58,60.61,79200.0,30.8921,30.8972,30.8819,30.8972,79200.0
2005-06-17 13:10:00,60.61,60.7,60.58,60.67,160300.0,30.8972,30.9431,30.8819,30.9278,160300.0
2005-06-17 13:15:00,60.67,60.67,60.64,60.67,79900.0,30.9278,30.9278,30.9125,30.9278,79900.0
2005-06-17 13:20:00,60.66,60.74,60.66,60.71,94600.0,30.9227,30.9635,30.9227,30.9482,94600.0
2005-06-17 13:25:00,60.72,60.75,60.67,60.68,134500.0,30.9533,30.9686,30.9278,30.9329,134500.0
2005-06-17 13:30:00,60.68,60.76,60.67,60.74,121500.0,30.9329,30.9737,30.9278,30.9635,121500.0
2005-06-17 13:35:00,60.76,60.78,60.72,60.76,93700.0,30.9737,30.9839,30.9533,30.9737,93700.0
2005-06-17 13:40:00,60.75,60.77,60.72,60.75,106900.0,30.9686,30.9788,30.9533,30.9686,106900.0
2005-06-17 13:45:00,60.75,60.76,60.73,60.74,67400.0,30.9686,30.9737,30.9584,30.9635,67400.0
2005-06-17 13:50:00,60.73,60.75,60.68,60.72,149300.0,30.9584,30.9686,30.9329,30.9533,149300.0
2005-06-17 13:55:00,60.72,60.72,60.64,60.67,67200.0,30.9533,30.9533,30.9125,30.9278,67200.0
2005-06-17 14:00:00,60.67,60.69,60.65,60.67,52800.0,30.9278,30.938,30.9176,30.9278,52800.0
2005-06-17 14:05:00,60.68,60.75,60.68,60.73,174400.0,30.9329,30.9686,30.9329,30.9584,174400.0
2005-06-17 14:10:00,60.7,60.75,60.7,60.75,193200.0,30.9431,30.9686,30.9431,30.9686,193200.0
2005-06-17 14:15:00,60.76,60.8,60.75,60.77,182500.0,30.9737,30.9941,30.9686,30.9788,182500.0
2005-06-17 14:20:00,60.77,60.79,60.74,60.77,137400.0,30.9788,30.989,30.9635,30.9788,137400.0
2005-06-17 14:25:00,60.78,60.81,60.73,60.75,113200.0,30.9839,30.9992,30.9584,30.9686,113200.0
2005-06-17 14:30:00,60.75,60.83,60.74,60.81,173200.0,30.9686,31.0094,30.9635,30.9992,173200.0
2005-06-17 14:35:00,60.81,60.88,60.8,60.86,172100.0,30.9992,31.0349,30.9941,31.0247,172100.0
2005-06-17 14:40:00,60.87,60.88,60.84,60.86,139500.0,31.0298,31.0349,31.0145,31.0247,139500.0
2005-06-17 14:45:00,60.86,60.86,60.82,60.83,129600.0,31.0247,31.0247,31.0043,31.0094,129600.0
2005-06-17 14:50:00,60.83,60.84,60.77,60.77,185300.0,31.0094,31.0145,30.9788,30.9788,185300.0
2005-06-17 14:55:00,60.77,60.82,60.77,60.79,123100.0,30.9788,31.0043,30.9788,30.989,123100.0
2005-06-17 15:00:00,60.8,60.81,60.78,60.81,93300.0,30.9941,30.9992,30.9839,30.9992,93300.0
2005-06-17 15:05:00,60.8,60.9,60.8,60.89,146000.0,30.9941,31.0451,30.9941,31.04,146000.0
2005-06-17 15:10:00,60.89,60.95,60.86,60.92,165200.0,31.04,31.0705,31.0247,31.0552,165200.0
2005-06-17 15:15:00,60.93,60.97,60.9,60.97,172200.0,31.0603,31.0807,31.0451,31.0807,172200.0
2005-06-17 15:20:00,60.96,60.99,60.95,60.99,208100.0,31.0756,31.0909,31.0705,31.0909,208100.0
2005-06-17 15:25:00,60.99,61.0,60.95,60.98,205400.0,31.0909,31.096,31.0705,31.0858,205400.0
2005-06-17 15:30:00,60.99,61.02,60.96,61.0,539400.0,31.0909,31.1062,31.0756,31.096,539400.0
2005-06-17 15:35:00,61.0,61.02,60.9,60.92,209900.0,31.096,31.1062,31.0451,31.0552,209900.0
2005-06-17 15:40:00,60.91,60.94,60.83,60.85,297200.0,31.0501,31.0654,31.0094,31.0196,297200.0
2005-06-17 15:45:00,60.85,60.91,60.81,60.84,235000.0,31.0196,31.0501,30.9992,31.0145,235000.0
2005-06-17 15:50:00,60.84,60.85,60.78,60.79,210700.0,31.0145,31.0196,30.9839,30.989,210700.0
2005-06-17 15:55:00,60.79,60.92,60.78,60.88,379500.0,30.989,31.0552,30.9839,31.0349,379500.0
2005-06-20 09:30:00,61.1,61.11,61.03,61.07,688700.0,31.147,31.1521,31.1113,31.1317,688700.0
2005-06-20 09:35:00,61.09,61.12,61.02,61.08,219900.0,31.1419,31.1572,31.1062,31.1368,219900.0
2005-06-20 09:40:00,61.09,61.11,61.05,61.1,236800.0,31.1419,31.1521,31.1215,31.147,236800.0
2005-06-20 09:45:00,61.1,61.13,61.07,61.07,146100.0,31.147,31.1623,31.1317,31.1317,146100.0
2005-06-20 09:50:00,61.07,61.09,61.03,61.08,189200.0,31.1317,31.1419,31.1113,31.1368,189200.0
2005-06-20 09:55:00,61.07,61.11,61.04,61.09,132500.0,31.1317,31.1521,31.1164,31.1419,132500.0
2005-06-20 10:00:00,61.11,61.11,60.93,60.96,191400.0,31.1521,31.1521,31.0603,31.0756,191400.0
2005-06-20 10:05:00,60.95,60.96,60.85,60.85,181900.0,31.0705,31.0756,31.0196,31.0196,181900.0
2005-06-20 10:10:00,60.85,60.86,60.75,60.78,181200.0,31.0196,31.0247,30.9686,30.9839,181200.0
2005-06-20 10:15:00,60.78,60.85,60.75,60.76,245300.0,30.9839,31.0196,30.9686,30.9737,245300.0
2005-06-20 10:20:00,60.77,60.77,60.56,60.56,294600.0,30.9788,30.9788,30.8717,30.8717,294600.0
2005-06-20 10:25:00,60.56,60.65,60.48,60.54,245700.0,30.8717,30.9176,30.8309,30.8615,245700.0
2005-06-20 10:30:00,60.54,60.65,60.51,60.63,230200.0,30.8615,30.9176,30.8462,30.9074,230200.0
2005-06-20 10:35:00,60.64,60.74,60.58,60.73,195900.0,30.9125,30.9635,30.8819,30.9584,195900.0
2005-06-20 10:40:00,60.74,60.75,60.58,60.63,214600.0,30.9635,30.9686,30.8819,30.9074,214600.0
2005-06-20 10:45:00,60.63,60.7,60.61,60.63,161500.0,30.9074,30.9431,30.8972,30.9074,161500.0
2005-06-20 10:50:00,60.62,60.63,60.57,60.58,135000.0,30.9023,30.9074,30.8768,30.8819,135000.0
2005-06-20 10:55:00,60.58,60.58,60.53,60.54,171500.0,30.8819,30.8819,30.8564,30.8615,171500.0
2005-06-20 11:00:00,60.54,60.57,60.42,60.48,263400.0,30.8615,30.8768,30.8004,30.8309,263400.0
2005-06-20 11:05:00,60.5,60.51,60.33,60.35,207400.0,30.8411,30.8462,30.7545,30.7647,207400.0
2005-06-20 11:10:00,60.36,60.43,60.32,60.39,199100.0,30.7698,30.8055,30.7494,30.7851,199100.0
2005-06-20 11:15:00,60.4,60.52,60.4,60.43,157600.0,30.7902,30.8513,30.7902,30.8055,157600.0
2005-06-20 11:20:00,60.43,60.47,60.4,60.41,118700.0,30.8055,30.8259,30.7902,30.7953,118700.0
2005-06-20 11:25:00,60.41,60.45,60.37,60.42,108200.0,30.7953,30.8157,30.7749,30.8004,108200.0
2005-06-20 11:30:00,60.4,60.42,60.36,60.37,83800.0,30.7902,30.8004,30.7698,30.7749,83800.0
2005-06-20 11:35:00,60.36,60.43,60.36,60.42,139500.0,30.7698,30.8055,30.7698,30.8004,139500.0
2005-06-20 11:40:00,60.43,60.49,60.42,60.46,131400.0,30.8055,30.836,30.8004,30.8208,131400.0
2005-06-20 11:45:00,60.46,60.53,60.45,60.46,95900.0,30.8208,30.8564,30.8157,30.8208,95900.0
2005-06-20 11:50:00,60.46,60.46,60.43,60.45,107100.0,30.8208,30.8208,30.8055,30.8157,107100.0
2005-06-20 11:55:00,60.45,60.52,60.44,60.5,88700.0,30.8157,30.8513,30.8106,30.8411,88700.0
2005-06-20 12:00:00,60.49,60.53,60.44,60.46,78300.0,30.836,30.8564,30.8106,30.8208,78300.0
2005-06-20 12:05:00,60.46,60.49,60.45,60.46,62900.0,30.8208,30.836,30.8157,30.8208,62900.0
2005-06-20 12:10:00,60.46,60.48,60.42,60.44,81100.0,30.8208,30.8309,30.8004,30.8106,81100.0
2005-06-20 12:15:00,60.43,60.45,60.42,60.43,87200.0,30.8055,30.8157,30.8004,30.8055,87200.0
2005-06-20 12:20:00,60.43,60.44,60.4,60.41,72100.0,30.8055,30.8106,30.7902,30.7953,72100.0
2005-06-20 12:25:00,60.42,60.44,60.38,60.38,75400.0,30.8004,30.8106,30.78,30.78,75400.0
2005-06-20 12:30:00,60.38,60.39,60.35,60.36,59000.0,30.78,30.7851,30.7647,30.7698,59000.0
2005-06-20 12:35:00,60.36,60.42,60.36,60.4,71700.0,30.7698,30.8004,30.7698,30.7902,71700.0
2005-06-20 12:40:00,60.4,60.47,60.4,60.46,84100.0,30.7902,30.8259,30.7902,30.8208,84100.0
2005-06-20 12:45:00,60.45,60.49,60.44,60.48,78300.0,30.8157,30.836,30.8106,30.8309,78300.0
2005-06-20 12:50:00,60.48,60.52,60.48,60.49,83800.0,30.8309,30.8513,30.8309,30.836,83800.0
2005-06-20 12:55:00,60.51,60.52,60.5,60.51,53000.0,30.8462,30.8513,30.8411,30.8462,53000.0
2005-06-20 13:00:00,60.51,60.53,60.43,60.44,99300.0,30.8462,30.8564,30.8055,30.8106,99300.0
2005-06-20 13:05:00,60.44,60.51,60.43,60.49,87400.0,30.8106,30.8462,30.8055,30.836,87400.0
2005-06-20 13:10:00,60.49,60.56,60.49,60.53,120400.0,30.836,30.8717,30.836,30.8564,120400.0
2005-06-20 13:15:00,60.53,60.59,60.51,60.57,100800.0,30.8564,30.887,30.8462,30.8768,100800.0
2005-06-20 13:20:00,60.58,60.64,60.57,60.6,118200.0,30.8819,30.9125,30.8768,30.8921,118200.0
2005-06-20 13:25:00,60.59,60.61,60.57,60.59,150300.0,30.887,30.8972,30.8768,30.887,150300.0
2005-06-20 13:30:00,60.58,60.61,60.55,60.55,96600.0,30.8819,30.8972,30.8666,30.8666,96600.0
2005-06-20 13:35:00,60.57,60.62,60.56,60.58,89700.0,30.8768,30.9023,30.8717,30.8819,89700.0
2005-06-20 13:40:00,60.58,60.73,60.58,60.7,129900.0,30.8819,30.9584,30.8819,30.9431,129900.0
2005-06-20 13:45:00,60.7,60.74,60.7,60.72,98500.0,30.9431,30.9635,30.9431,30.9533,98500.0
2005-06-20 13:50:00,60.73,60.74,60.66,60.67,67800.0,30.9584,30.9635,30.9227,30.9278,67800.0
2005-06-20 13:55:00,60.67,60.74,60.67,60.71,56600.0,30.9278,30.9635,30.9278,30.9482,56600.0
2005-06-20 14:00:00,60.72,60.78,60.71,60.78,172100.0,30.9533,30.9839,30.9482,30.9839,172100.0
2005-06-20 14:05:00,60.78,60.81,60.74,60.77,105200.0,30.9839,30.9992,30.9635,30.9788,105200.0
2005-06-20 14:10:00,60.75,60.77,60.66,60.69,89100.0,30.9686,30.9788,30.9227,30.938,89100.0
2005-06-20 14:15:00,60.69,60.71,60.65,60.68,73900.0,30.938,30.9482,30.9176,30.9329,73900.0
2005-06-20 14:20:00,60.68,60.75,60.68,60.7,58700.0,30.9329,30.9686,30.9329,30.9431,58700.0
2005-06-20 14:25:00,60.7,60.71,60.66,60.69,73800.0,30.9431,30.9482,30.9227,30.938,73800.0
2005-06-20 14:30:00,60.71,60.77,60.7,60.76,66600.0,30.9482,30.9788,30.9431,30.9737,66600.0
2005-06-20 14:35:00,60.76,60.93,60.75,60.86,153200.0,30.9737,31.0603,30.9686,31.0247,153200.0
2005-06-20 14:40:00,60.86,60.91,60.86,60.88,163500.0,31.0247,31.0501,31.0247,31.0349,163500.0
2005-06-20 14:45:00,60.88,60.89,60.83,60.88,102300.0,31.0349,31.04,31.0094,31.0349,102300.0
2005-06-20 14:50:00,60.87,60.9,60.81,60.81,108100.0,31.0298,31.0451,30.9992,30.9992,108100.0
2005-06-20 14:55:00,60.81,60.82,60.77,60.79,109800.0,30.9992,31.0043,30.9788,30.989,109800.0
2005-06-20 15:00:00,60.79,60.81,60.73,60.79,103400.0,30.989,30.9992,30.9584,30.989,103400.0
2005-06-20 15:05:00,60.79,60.95,60.75,60.93,248700.0,30.989,31.0705,30.9686,31.0603,248700.0
2005-06-20 15:10:00,60.93,60.94,60.89,60.94,129200.0,31.0603,31.0654,31.04,31.0654,129200.0
2005-06-20 15:15:00,60.94,61.02,60.91,61.0,329700.0,31.0654,31.1062,31.0501,31.096,329700.0
2005-06-20 15:20:00,60.99,61.04,60.98,61.0,167400.0,31.0909,31.1164,31.0858,31.096,167400.0
2005-06-20 15:25:00,61.0,61.01,60.95,60.97,94900.0,31.096,31.1011,31.0705,31.0807,94900.0
2005-06-20 15:30:00,60.98,61.0,60.97,60.99,97600.0,31.0858,31.096,31.0807,31.0909,97600.0
2005-06-20 15:35:00,61.0,61.04,60.97,61.01,165000.0,31.096,31.1164,31.0807,31.1011,165000.0
2005-06-20 15:40:00,61.02,61.02,60.94,60.97,231300.0,31.1062,31.1062,31.0654,31.0807,231300.0
2005-06-20 15:45:00,60.97,61.05,60.95,61.0,258800.0,31.0807,31.1215,31.0705,31.096,258800.0
2005-06-20 15:50:00,61.01,61.01,60.85,60.86,207100.0,31.1011,31.1011,31.0196,31.0247,207100.0
2005-06-20 15:55:00,60.86,60.92,60.83,60.85,414800.0,31.0247,31.0552,31.0094,31.0196,414800.0
2005-06-21 09:30:00,60.4,60.6,60.38,60.55,584200.0,30.7902,30.8921,30.78,30.8666,584200.0
2005-06-21 09:35:00,60.56,60.67,60.54,60.57,307100.0,30.8717,30.9278,30.8615,30.8768,307100.0
2005-06-21 09:40:00,60.56,60.68,60.5,60.66,237200.0,30.8717,30.9329,30.8411,30.9227,237200.0
2005-06-21 09:45:00,60.66,60.8,60.62,60.62,357500.0,30.9227,30.9941,30.9023,30.9023,357500.0
2005-06-21 09:50:00,60.63,60.63,60.51,60.52,238600.0,30.9074,30.9074,30.8462,30.8513,238600.0
2005-06-21 09:55:00,60.52,60.58,60.42,60.51,432500.0,30.8513,30.8819,30.8004,30.8462,432500.0
2005-06-21 10:00:00,60.52,60.53,60.41,60.42,263200.0,30.8513,30.8564,30.7953,30.8004,263200.0
2005-06-21 10:05:00,60.42,60.45,60.41,60.42,209100.0,30.8004,30.8157,30.7953,30.8004,209100.0
2005-06-21 10:10:00,60.41,60.47,60.38,60.46,242400.0,30.7953,30.8259,30.78,30.8208,242400.0
2005-06-21 10:15:00,60.45,60.56,60.45,60.47,207800.0,30.8157,30.8717,30.8157,30.8259,207800.0
2005-06-21 10:20:00,60.47,60.48,60.34,60.35,354100.0,30.8259,30.8309,30.7596,30.7647,354100.0
2005-06-21 10:25:00,60.35,60.43,60.3,60.36,334700.0,30.7647,30.8055,30.7392,30.7698,334700.0
2005-06-21 10:30:00,60.36,60.39,60.3,60.32,328400.0,30.7698,30.7851,30.7392,30.7494,328400.0
2005-06-21 10:35:00,60.3,60.37,60.25,60.28,324800.0,30.7392,30.7749,30.7137,30.729,324800.0
2005-06-21 10:40:00,60.28,60.42,60.28,60.36,194600.0,30.729,30.8004,30.729,30.7698,194600.0
2005-06-21 10:45:00,60.36,60.49,60.35,60.48,195000.0,30.7698,30.836,30.7647,30.8309,195000.0
2005-06-21 10:50:00,60.48,60.48,60.4,60.4,97000.0,30.8309,30.8309,30.7902,30.7902,97000.0
2005-06-21 10:55:00,60.4,60.55,60.37,60.54,195900.0,30.7902,30.8666,30.7749,30.8615,195900.0
2005-06-21 11:00:00,60.54,60.55,60.49,60.51,111200.0,30.8615,30.8666,30.836,30.8462,111200.0
2005-06-21 11:05:00,60.51,60.62,60.5,60.53,114800.0,30.8462,30.9023,30.8411,30.8564,114800.0
2005-06-21 11:10:00,60.52,60.62,60.52,60.6,194000.0,30.8513,30.9023,30.8513,30.8921,194000.0
2005-06-21 11:15:00,60.6,60.62,60.51,60.53,99300.0,30.8921,30.9023,30.8462,30.8564,99300.0
2005-06-21 11:20:00,60.54,60.54,60.36,60.38,207600.0,30.8615,30.8615,30.7698,30.78,207600.0
2005-06-21 11:25:00,60.37,60.42,60.3,60.31,155000.0,30.7749,30.8004,30.7392,30.7443,155000.0
2005-06-21 11:30:00,60.31,60.38,60.29,60.37,143200.0,30.7443,30.78,30.7341,30.7749,143200.0
2005-06-21 11:35:00,60.36,60.37,60.31,60.34,95900.0,30.7698,30.7749,30.7443,30.7596,95900.0
2005-06-21 11:40:00,60.35,60.36,60.32,60.36,263700.0,30.7647,30.7698,30.7494,30.7698,263700.0
2005-06-21 11:45:00,60.36,60.37,60.28,60.29,141000.0,30.7698,30.7749,30.729,30.7341,141000.0
2005-06-21 11:50:00,60.3,60.31,60.26,60.28,107400.0,30.7392,30.7443,30.7188,30.729,107400.0
2005-06-21 11:55:00,60.28,60.31,60.25,60.25,197600.0,30.729,30.7443,30.7137,30.7137,197600.0
2005-06-21 12:00:00,60.24,60.25,60.2,60.24,122300.0,30.7086,30.7137,30.6882,30.7086,122300.0
2005-06-21 12:05:00,60.25,60.25,60.21,60.22,80800.0,30.7137,30.7137,30.6933,30.6984,80800.0
2005-06-21 12:10:00,60.22,60.24,60.19,60.24,94900.0,30.6984,30.7086,30.6831,30.7086,94900.0
2005-06-21 12:15:00,60.23,60.37,60.23,60.24,100300.0,30.7035,30.7749,30.7035,30.7086,100300.0
2005-06-21 12:20:00,60.24,60.27,60.22,60.27,57000.0,30.7086,30.7239,30.6984,30.7239,57000.0
2005-06-21 12:25:00,60.28,60.28,60.23,60.23,68500.0,30.729,30.729,30.7035,30.7035,68500.0
2005-06-21 12:30:00,60.23,60.24,60.21,60.23,77200.0,30.7035,30.7086,30.6933,30.7035,77200.0
2005-06-21 12:35:00,60.25,60.31,60.24,60.31,71400.0,30.7137,30.7443,30.7086,30.7443,71400.0
2005-06-21 12:40:00,60.31,60.31,60.27,60.28,69900.0,30.7443,30.7443,30.7239,30.729,69900.0
2005-06-21 12:45:00,60.27,60.31,60.24,60.28,58100.0,30.7239,30.7443,30.7086,30.729,58100.0
2005-06-21 12:50:00,60.31,60.35,60.3,60.34,88800.0,30.7443,30.7647,30.7392,30.7596,88800.0
2005-06-21 12:55:00,60.34,60.36,60.32,60.34,99500.0,30.7596,30.7698,30.7494,30.7596,99500.0
2005-06-21 13:00:00,60.35,60.35,60.31,60.34,46900.0,30.7647,30.7647,30.7443,30.7596,46900.0
2005-06-21 13:05:00,60.34,60.4,60.31,60.38,115300.0,30.7596,30.7902,30.7443,30.78,115300.0
2005-06-21 13:10:00,60.39,60.39,60.3,60.34,202400.0,30.7851,30.7851,30.7392,30.7596,202400.0
2005-06-21 13:15:00,60.34,60.35,60.29,60.29,146900.0,30.7596,30.7647,30.7341,30.7341,146900.0
2005-06-21 13:20:00,60.29,60.33,60.25,60.33,131000.0,30.7341,30.7545,30.7137,30.7545,131000.0
2005-06-21 13:25:00,60.32,60.35,60.27,60.27,99000.0,30.7494,30.7647,30.7239,30.7239,99000.0
2005-06-21 13:30:00,60.27,60.34,60.27,60.34,76700.0,30.7239,30.7596,30.7239,30.7596,76700.0
2005-06-21 13:35:00,60.33,60.35,60.31,60.33,44400.0,30.7545,30.7647,30.7443,30.7545,44400.0
2005-06-21 13:40:00,60.35,60.42,60.33,60.4,109300.0,30.7647,30.8004,30.7545,30.7902,109300.0
2005-06-21 13:45:00,60.39,60.44,60.39,60.44,100600.0,30.7851,30.8106,30.7851,30.8106,100600.0
2005-06-21 13:50:00,60.44,60.44,60.39,60.4,105500.0,30.8106,30.8106,30.7851,30.7902,105500.0
2005-06-21 13:55:00,60.4,60.41,60.37,60.37,89900.0,30.7902,30.7953,30.7749,30.7749,89900.0
2005-06-21 14:00:00,60.37,60.37,60.28,60.29,115300.0,30.7749,30.7749,30.729,30.7341,115300.0
2005-06-21 14:05:00,60.31,60.32,60.21,60.23,147600.0,30.7443,30.7494,30.6933,30.7035,147600.0
2005-06-21 14:10:00,60.23,60.34,60.21,60.34,144400.0,30.7035,30.7596,30.6933,30.7596,144400.0
2005-06-21 14:15:00,60.32,60.33,60.22,60.26,149900.0,30.7494,30.7545,30.6984,30.7188,149900.0
2005-06-21 14:20:00,60.28,60.31,60.26,60.26,77500.0,30.729,30.7443,30.7188,30.7188,77500.0
2005-06-21 14:25:00,60.25,60.28,60.16,60.17,153300.0,30.7137,30.729,30.6678,30.6729,153300.0
2005-06-21 14:30:00,60.17,60.25,60.15,60.21,142300.0,30.6729,30.7137,30.6627,30.6933,142300.0
2005-06-21 14:35:00,60.22,60.25,60.21,60.23,85300.0,30.6984,30.7137,30.6933,30.7035,85300.0
2005-06-21 14:40:00,60.23,60.24,60.21,60.22,46700.0,30.7035,30.7086,30.6933,30.6984,46700.0
2005-06-21 14:45:00,60.22,60.33,60.22,60.3,145300.0,30.6984,30.7545,30.6984,30.7392,145300.0
2005-06-21 14:50:00,60.3,60.32,60.21,60.21,123000.0,30.7392,30.7494,30.6933,30.6933,123000.0
2005-06-21 14:55:00,60.21,60.22,60.16,60.18,96900.0,30.6933,30.6984,30.6678,30.678,96900.0
2005-06-21 15:00:00,60.18,60.23,60.13,60.14,172300.0,30.678,30.7035,30.6525,30.6576,172300.0
2005-06-21 15:05:00,60.13,60.15,60.02,60.04,232900.0,30.6525,30.6627,30.5965,30.6066,232900.0
2005-06-21 15:10:00,60.04,60.04,59.91,59.94,351300.0,30.6066,30.6066,30.5404,30.5557,351300.0
2005-06-21 15:15:00,59.92,59.93,59.79,59.81,341500.0,30.5455,30.5506,30.4792,30.4894,341500.0
2005-06-21 15:20:00,59.8,59.83,59.7,59.81,370700.0,30.4843,30.4996,30.4333,30.4894,370700.0
2005-06-21 15:25:00,59.8,59.81,59.72,59.77,270100.0,30.4843,30.4894,30.4435,30.469,270100.0
2005-06-21 15:30:00,59.72,59.8,59.61,59.61,352400.0,30.4435,30.4843,30.3874,30.3874,352400.0
2005-06-21 15:35:00,59.61,59.62,59.56,59.57,538400.0,30.3874,30.3925,30.362,30.3671,538400.0
2005-06-21 15:40:00,59.57,59.59,59.51,59.55,398600.0,30.3671,30.3773,30.3365,30.3569,398600.0
2005-06-21 15:45:00,59.55,59.58,59.53,59.53,372600.0,30.3569,30.3722,30.3467,30.3467,372600.0
2005-06-21 15:50:00,59.54,59.62,59.53,59.59,434600.0,30.3518,30.3925,30.3467,30.3773,434600.0
2005-06-21 15:55:00,59.59,59.6,59.5,59.5,437900.0,30.3773,30.3823,30.3314,30.3314,437900.0
2005-06-22 09:30:00,59.85,59.87,59.75,59.87,606500.0,30.5098,30.52,30.4588,30.52,606500.0
2005-06-22 09:35:00,59.87,59.94,59.83,59.84,204500.0,30.52,30.5557,30.4996,30.5047,204500.0
2005-06-22 09:40:00,59.84,59.85,59.75,59.77,340200.0,30.5047,30.5098,30.4588,30.469,340200.0
2005-06-22 09:45:00,59.77,59.82,59.68,59.75,345400.0,30.469,30.4945,30.4231,30.4588,345400.0
2005-06-22 09:50:00,59.73,59.89,59.72,59.85,237600.0,30.4486,30.5302,30.4435,30.5098,237600.0
2005-06-22 09:55:00,59.85,59.86,59.74,59.75,222300.0,30.5098,30.5149,30.4537,30.4588,222300.0
2005-06-22 10:00:00,59.76,59.89,59.75,59.88,206800.0,30.4639,30.5302,30.4588,30.5251,206800.0
2005-06-22 10:05:00,59.89,59.98,59.88,59.97,204600.0,30.5302,30.5761,30.5251,30.571,204600.0
2005-06-22 10:10:00,59.96,60.08,59.96,59.98,308000.0,30.5659,30.627,30.5659,30.5761,308000.0
2005-06-22 10:15:00,59.98,60.06,59.96,60.01,127500.0,30.5761,30.6168,30.5659,30.5914,127500.0
2005-06-22 10:20:00,60.01,60.11,59.99,60.06,288800.0,30.5914,30.6423,30.5812,30.6168,288800.0
2005-06-22 10:25:00,60.06,60.46,60.0,60.08,133400.0,30.6168,30.8208,30.5863,30.627,133400.0
2005-06-22 10:30:00,60.09,60.26,59.87,59.87,588400.0,30.6321,30.7188,30.52,30.52,588400.0
2005-06-22 10:35:00,59.86,59.92,59.75,59.79,573800.0,30.5149,30.5455,30.4588,30.4792,573800.0
2005-06-22 10:40:00,59.79,59.89,59.76,59.84,285900.0,30.4792,30.5302,30.4639,30.5047,285900.0
2005-06-22 10:45:00,59.83,59.99,59.77,59.94,292400.0,30.4996,30.5812,30.469,30.5557,292400.0
2005-06-22 10:50:00,59.94,59.96,59.82,59.89,187300.0,30.5557,30.5659,30.4945,30.5302,187300.0
2005-06-22 10:55:00,59.89,59.91,59.82,59.87,158800.0,30.5302,30.5404,30.4945,30.52,158800.0
2005-06-22 11:00:00,59.87,59.87,59.81,59.82,133500.0,30.52,30.52,30.4894,30.4945,133500.0
2005-06-22 11:05:00,59.82,59.83,59.71,59.79,289000.0,30.4945,30.4996,30.4384,30.4792,289000.0
2005-06-22 11:10:00,59.79,59.93,59.74,59.74,187800.0,30.4792,30.5506,30.4537,30.4537,187800.0
2005-06-22 11:15:00,59.76,59.84,59.71,59.8,128500.0,30.4639,30.5047,30.4384,30.4843,128500.0
2005-06-22 11:20:00,59.8,59.87,59.78,59.82,155900.0,30.4843,30.52,30.4741,30.4945,155900.0
2005-06-22 11:25:00,59.82,59.87,59.73,59.79,142500.0,30.4945,30.52,30.4486,30.4792,142500.0
2005-06-22 11:30:00,59.79,59.82,59.74,59.76,68700.0,30.4792,30.4945,30.4537,30.4639,68700.0
2005-06-22 11:35:00,59.75,59.76,59.55,59.56,175000.0,30.4588,30.4639,30.3569,30.362,175000.0
2005-06-22 11:40:00,59.55,59.57,59.41,59.47,326100.0,30.3569,30.3671,30.2855,30.3161,326100.0
2005-06-22 11:45:00,59.46,59.5,59.15,59.18,366400.0,30.311,30.3314,30.153,30.1682,366400.0
2005-06-22 11:50:00,59.19,59.3,59.1,59.3,353600.0,30.1733,30.2294,30.1275,30.2294,353600.0
2005-06-22 11:55:00,59.29,59.33,59.13,59.28,216100.0,30.2243,30.2447,30.1428,30.2192,216100.0
2005-06-22 12:00:00,59.29,59.42,59.28,59.42,921600.0,30.2243,30.2906,30.2192,30.2906,921600.0
2005-06-22 12:05:00,59.41,59.46,59.38,59.45,170700.0,30.2855,30.311,30.2702,30.3059,170700.0
2005-06-22 12:10:00,59.45,59.46,59.36,59.43,201000.0,30.3059,30.311,30.26,30.2957,201000.0
2005-06-22 12:15:00,59.44,59.47,59.42,59.47,116100.0,30.3008,30.3161,30.2906,30.3161,116100.0
2005-06-22 12:20:00,59.46,59.57,59.36,59.36,287100.0,30.311,30.3671,30.26,30.26,287100.0
2005-06-22 12:25:00,59.37,59.4,59.32,59.35,148400.0,30.2651,30.2804,30.2396,30.2549,148400.0
2005-06-22 12:30:00,59.36,59.36,59.29,59.3,67700.0,30.26,30.26,30.2243,30.2294,67700.0
2005-06-22 12:35:00,59.3,59.34,59.28,59.34,188100.0,30.2294,30.2498,30.2192,30.2498,188100.0
2005-06-22 12:40:00,59.32,59.33,59.25,59.26,133300.0,30.2396,30.2447,30.2039,30.209,133300.0
2005-06-22 12:45:00,59.25,59.3,59.25,59.3,141600.0,30.2039,30.2294,30.2039,30.2294,141600.0
2005-06-22 12:50:00,59.3,59.38,59.28,59.31,157300.0,30.2294,30.2702,30.2192,30.2345,157300.0
2005-06-22 12:55:00,59.3,59.33,59.25,59.31,116500.0,30.2294,30.2447,30.2039,30.2345,116500.0
2005-06-22 13:00:00,59.31,59.45,59.3,59.45,133200.0,30.2345,30.3059,30.2294,30.3059,133200.0
2005-06-22 13:05:00,59.45,59.45,59.4,59.44,88800.0,30.3059,30.3059,30.2804,30.3008,88800.0
2005-06-22 13:10:00,59.44,59.45,59.39,59.41,79200.0,30.3008,30.3059,30.2753,30.2855,79200.0
2005-06-22 13:15:00,59.41,59.41,59.37,59.39,127900.0,30.2855,30.2855,30.2651,30.2753,127900.0
2005-06-22 13:20:00,59.39,59.42,59.29,59.42,109300.0,30.2753,30.2906,30.2243,30.2906,109300.0
2005-06-22 13:25:00,59.42,59.53,59.41,59.46,135700.0,30.2906,30.3467,30.2855,30.311,135700.0
2005-06-22 13:30:00,59.47,59.51,59.4,59.42,113700.0,30.3161,30.3365,30.2804,30.2906,113700.0
2005-06-22 13:35:00,59.42,59.52,59.42,59.51,73700.0,30.2906,30.3416,30.2906,30.3365,73700.0
2005-06-22 13:40:00,59.52,59.54,59.5,59.51,63000.0,30.3416,30.3518,30.3314,30.3365,63000.0
2005-06-22 13:45:00,59.51,59.51,59.42,59.43,72200.0,30.3365,30.3365,30.2906,30.2957,72200.0
2005-06-22 13:50:00,59.43,59.49,59.34,59.48,122400.0,30.2957,30.3263,30.2498,30.3212,122400.0
2005-06-22 13:55:00,59.47,59.55,59.44,59.54,86100.0,30.3161,30.3569,30.3008,30.3518,86100.0
2005-06-22 14:00:00,59.54,59.54,59.32,59.39,150000.0,30.3518,30.3518,30.2396,30.2753,150000.0
2005-06-22 14:05:00,59.38,59.39,59.27,59.32,169100.0,30.2702,30.2753,30.2141,30.2396,169100.0
2005-06-22 14:10:00,59.32,59.38,59.3,59.35,138600.0,30.2396,30.2702,30.2294,30.2549,138600.0
2005-06-22 14:15:00,59.36,59.38,59.33,59.36,63000.0,30.26,30.2702,30.2447,30.26,63000.0
2005-06-22 14:20:00,59.36,59.48,59.32,59.47,114600.0,30.26,30.3212,30.2396,30.3161,114600.0
2005-06-22 14:25:00,59.47,59.48,59.42,59.47,40300.0,30.3161,30.3212,30.2906,30.3161,40300.0
2005-06-22 14:30:00,59.47,59.48,59.42,59.43,59900.0,30.3161,30.3212,30.2906,30.2957,59900.0
2005-06-22 14:35:00,59.43,59.48,59.42,59.47,59900.0,30.2957,30.3212,30.2906,30.3161,59900.0
2005-06-22 14:40:00,59.47,59.5,59.43,59.5,67900.0,30.3161,30.3314,30.2957,30.3314,67900.0
2005-06-22 14:45:00,59.5,59.7,59.5,59.69,181900.0,30.3314,30.4333,30.3314,30.4282,181900.0
2005-06-22 14:50:00,59.69,59.75,59.64,59.75,158800.0,30.4282,30.4588,30.4027,30.4588,158800.0
2005-06-22 14:55:00,59.74,59.81,59.73,59.76,202100.0,30.4537,30.4894,30.4486,30.4639,202100.0
2005-06-22 15:00:00,59.76,59.92,59.76,59.88,187400.0,30.4639,30.5455,30.4639,30.5251,187400.0
2005-06-22 15:05:00,59.89,59.9,59.76,59.79,228800.0,30.5302,30.5353,30.4639,30.4792,228800.0
2005-06-22 15:10:00,59.79,59.9,59.78,59.87,146800.0,30.4792,30.5353,30.4741,30.52,146800.0
2005-06-22 15:15:00,59.88,59.91,59.86,59.89,284800.0,30.5251,30.5404,30.5149,30.5302,284800.0
2005-06-22 15:20:00,59.9,59.97,59.84,59.85,341900.0,30.5353,30.571,30.5047,30.5098,341900.0
2005-06-22 15:25:00,59.85,59.86,59.76,59.77,110300.0,30.5098,30.5149,30.4639,30.469,110300.0
2005-06-22 15:30:00,59.76,59.77,59.64,59.69,223100.0,30.4639,30.469,30.4027,30.4282,223100.0
2005-06-22 15:35:00,59.7,59.75,58.67,59.65,267200.0,30.4333,30.4588,29.9083,30.4078,267200.0
2005-06-22 15:40:00,59.64,59.66,59.53,59.63,267200.0,30.4027,30.4129,30.3467,30.3976,267200.0
2005-06-22 15:45:00,59.62,59.7,59.62,59.65,157100.0,30.3925,30.4333,30.3925,30.4078,157100.0
2005-06-22 15:50:00,59.65,59.77,59.61,59.66,273000.0,30.4078,30.469,30.3874,30.4129,273000.0
2005-06-22 15:55:00,59.66,59.74,59.6,59.67,325900.0,30.4129,30.4537,30.3823,30.418,325900.0
2005-06-23 09:30:00,59.65,59.74,59.6,59.64,320100.0,30.4078,30.4537,30.3823,30.4027,320100.0
2005-06-23 09:35:00,59.65,59.68,59.64,59.67,157800.0,30.4078,30.4231,30.4027,30.418,157800.0
2005-06-23 09:40:00,59.67,59.68,59.58,59.64,138900.0,30.418,30.4231,30.3722,30.4027,138900.0
2005-06-23 09:45:00,59.65,59.7,59.62,59.64,122400.0,30.4078,30.4333,30.3925,30.4027,122400.0
2005-06-23 09:50:00,59.64,59.65,59.52,59.62,161300.0,30.4027,30.4078,30.3416,30.3925,161300.0
2005-06-23 09:55:00,59.61,59.67,59.61,59.67,178300.0,30.3874,30.418,30.3874,30.418,178300.0
2005-06-23 10:00:00,59.67,59.68,59.57,59.64,129100.0,30.418,30.4231,30.3671,30.4027,129100.0
2005-06-23 10:05:00,59.65,59.74,59.59,59.74,159800.0,30.4078,30.4537,30.3773,30.4537,159800.0
2005-06-23 10:10:00,59.73,59.73,59.6,59.61,177400.0,30.4486,30.4486,30.3823,30.3874,177400.0
2005-06-23 10:15:00,59.61,59.72,59.58,59.58,204800.0,30.3874,30.4435,30.3722,30.3722,204800.0
2005-06-23 10:20:00,59.6,59.71,59.52,59.71,330300.0,30.3823,30.4384,30.3416,30.4384,330300.0
2005-06-23 10:25:00,59.71,59.83,59.66,59.77,221600.0,30.4384,30.4996,30.4129,30.469,221600.0
2005-06-23 10:30:00,59.78,59.85,59.68,59.83,301200.0,30.4741,30.5098,30.4231,30.4996,301200.0
2005-06-23 10:35:00,59.84,59.92,59.79,59.92,385100.0,30.5047,30.5455,30.4792,30.5455,385100.0
2005-06-23 10:40:00,59.89,59.92,59.87,59.9,224400.0,30.5302,30.5455,30.52,30.5353,224400.0
2005-06-23 10:45:00,59.9,59.9,59.84,59.85,221200.0,30.5353,30.5353,30.5047,30.5098,221200.0
2005-06-23 10:50:00,59.84,59.91,59.82,59.89,237400.0,30.5047,30.5404,30.4945,30.5302,237400.0
2005-06-23 10:55:00,59.88,59.91,59.86,59.87,138500.0,30.5251,30.5404,30.5149,30.52,138500.0
2005-06-23 11:00:00,59.88,59.9,59.83,59.83,207300.0,30.5251,30.5353,30.4996,30.4996,207300.0
2005-06-23 11:05:00,59.82,59.89,59.81,59.86,134200.0,30.4945,30.5302,30.4894,30.5149,134200.0
2005-06-23 11:10:00,59.85,59.94,59.85,59.93,199500.0,30.5098,30.5557,30.5098,30.5506,199500.0
2005-06-23 11:15:00,59.91,59.95,59.89,59.95,226600.0,30.5404,30.5608,30.5302,30.5608,226600.0
2005-06-23 11:20:00,59.94,60.01,59.94,59.97,243500.0,30.5557,30.5914,30.5557,30.571,243500.0
2005-06-23 11:25:00,59.98,60.0,59.96,59.97,157400.0,30.5761,30.5863,30.5659,30.571,157400.0
2005-06-23 11:30:00,59.98,60.02,59.92,59.95,197900.0,30.5761,30.5965,30.5455,30.5608,197900.0
2005-06-23 11:35:00,59.96,60.05,59.96,60.03,140900.0,30.5659,30.6117,30.5659,30.6016,140900.0
2005-06-23 11:40:00,60.04,60.05,59.95,59.95,189300.0,30.6066,30.6117,30.5608,30.5608,189300.0
2005-06-23 11:45:00,59.95,59.97,59.91,59.94,158900.0,30.5608,30.571,30.5404,30.5557,158900.0
2005-06-23 11:50:00,59.96,59.98,59.85,59.86,158300.0,30.5659,30.5761,30.5098,30.5149,158300.0
2005-06-23 11:55:00,59.87,59.88,59.84,59.84,123800.0,30.52,30.5251,30.5047,30.5047,123800.0
2005-06-23 12:00:00,59.85,59.93,59.85,59.9,204800.0,30.5098,30.5506,30.5098,30.5353,204800.0
2005-06-23 12:05:00,59.9,59.92,59.84,59.91,162500.0,30.5353,30.5455,30.5047,30.5404,162500.0
2005-06-23 12:10:00,59.91,59.98,59.91,59.97,112500.0,30.5404,30.5761,30.5404,30.571,112500.0
2005-06-23 12:15:00,59.97,60.02,59.97,60.0,133900.0,30.571,30.5965,30.571,30.5863,133900.0
2005-06-23 12:20:00,60.01,60.04,59.98,60.03,69200.0,30.5914,30.6066,30.5761,30.6016,69200.0
2005-06-23 12:25:00,60.03,60.09,60.03,60.08,193500.0,30.6016,30.6321,30.6016,30.627,193500.0
2005-06-23 12:30:00,60.07,60.08,60.04,60.08,92600.0,30.6219,30.627,30.6066,30.627,92600.0
2005-06-23 12:35:00,60.08,60.17,60.07,60.17,131100.0,30.627,30.6729,30.6219,30.6729,131100.0
2005-06-23 12:40:00,60.17,60.21,60.15,60.2,73900.0,30.6729,30.6933,30.6627,30.6882,73900.0
2005-06-23 12:45:00,60.2,60.2,60.13,60.17,72600.0,30.6882,30.6882,30.6525,30.6729,72600.0
2005-06-23 12:50:00,60.16,60.25,60.16,60.23,104200.0,30.6678,30.7137,30.6678,30.7035,104200.0
2005-06-23 12:55:00,60.23,60.27,60.15,60.2,168600.0,30.7035,30.7239,30.6627,30.6882,168600.0
2005-06-23 13:00:00,60.2,60.28,60.19,60.22,138400.0,30.6882,30.729,30.6831,30.6984,138400.0
2005-06-23 13:05:00,60.21,60.22,60.11,60.17,124600.0,30.6933,30.6984,30.6423,30.6729,124600.0
2005-06-23 13:10:00,60.17,60.17,60.11,60.16,100100.0,30.6729,30.6729,30.6423,30.6678,100100.0
2005-06-23 13:15:00,60.17,60.17,60.06,60.1,81800.0,30.6729,30.6729,30.6168,30.6372,81800.0
2005-06-23 13:20:00,60.09,60.16,60.06,60.1,71600.0,30.6321,30.6678,30.6168,30.6372,71600.0
2005-06-23 13:25:00,60.1,60.11,60.09,60.1,45300.0,30.6372,30.6423,30.6321,30.6372,45300.0
2005-06-23 13:30:00,60.1,60.2,60.05,60.19,124000.0,30.6372,30.6882,30.6117,30.6831,124000.0
2005-06-23 13:35:00,60.19,60.19,59.98,60.01,177000.0,30.6831,30.6831,30.5761,30.5914,177000.0
2005-06-23 13:40:00,60.01,60.03,59.88,59.96,255100.0,30.5914,30.6016,30.5251,30.5659,255100.0
2005-06-23 13:45:00,59.95,59.98,59.75,59.79,374300.0,30.5608,30.5761,30.4588,30.4792,374300.0
2005-06-23 13:50:00,59.8,59.85,59.65,59.84,310100.0,30.4843,30.5098,30.4078,30.5047,310100.0
2005-06-23 13:55:00,59.83,59.9,59.77,59.84,196700.0,30.4996,30.5353,30.469,30.5047,196700.0
2005-06-23 14:00:00,59.86,59.95,59.84,59.87,202000.0,30.5149,30.5608,30.5047,30.52,202000.0
2005-06-23 14:05:00,59.88,59.88,59.7,59.75,134000.0,30.5251,30.5251,30.4333,30.4588,134000.0
2005-06-23 14:10:00,59.78,59.84,59.7,59.7,161300.0,30.4741,30.5047,30.4333,30.4333,161300.0
2005-06-23 14:15:00,59.71,59.81,59.67,59.81,177100.0,30.4384,30.4894,30.418,30.4894,177100.0
2005-06-23 14:20:00,59.81,59.83,59.7,59.74,123200.0,30.4894,30.4996,30.4333,30.4537,123200.0
2005-06-23 14:25:00,59.73,59.74,59.56,59.58,108500.0,30.4486,30.4537,30.362,30.3722,108500.0
2005-06-23 14:30:00,59.56,59.59,59.52,59.55,168900.0,30.362,30.3773,30.3416,30.3569,168900.0
2005-06-23 14:35:00,59.55,59.72,59.55,59.7,134000.0,30.3569,30.4435,30.3569,30.4333,134000.0
2005-06-23 14:40:00,59.71,59.74,59.6,59.63,133000.0,30.4384,30.4537,30.3823,30.3976,133000.0
2005-06-23 14:45:00,59.63,59.73,59.6,59.71,114200.0,30.3976,30.4486,30.3823,30.4384,114200.0
2005-06-23 14:50:00,59.7,59.7,59.53,59.56,173800.0,30.4333,30.4333,30.3467,30.362,173800.0
2005-06-23 14:55:00,59.56,59.63,59.53,59.63,123000.0,30.362,30.3976,30.3467,30.3976,123000.0
2005-06-23 15:00:00,59.63,59.64,59.52,59.57,86300.0,30.3976,30.4027,30.3416,30.3671,86300.0
2005-06-23 15:05:00,59.57,59.57,59.28,59.32,329700.0,30.3671,30.3671,30.2192,30.2396,329700.0
2005-06-23 15:10:00,59.31,59.35,59.22,59.27,239600.0,30.2345,30.2549,30.1886,30.2141,239600.0
2005-06-23 15:15:00,59.26,59.3,59.21,59.28,201700.0,30.209,30.2294,30.1835,30.2192,201700.0
2005-06-23 15:20:00,59.29,59.38,59.22,59.38,181900.0,30.2243,30.2702,30.1886,30.2702,181900.0
2005-06-23 15:25:00,59.37,59.4,59.24,59.26,226200.0,30.2651,30.2804,30.1988,30.209,226200.0
2005-06-23 15:30:00,59.25,59.28,59.14,59.21,322600.0,30.2039,30.2192,30.1479,30.1835,322600.0
2005-06-23 15:35:00,59.21,59.25,59.2,59.22,163200.0,30.1835,30.2039,30.1784,30.1886,163200.0
2005-06-23 15:40:00,59.22,59.23,59.13,59.13,283800.0,30.1886,30.1937,30.1428,30.1428,283800.0
2005-06-23 15:45:00,59.13,59.14,59.09,59.13,299500.0,30.1428,30.1479,30.1224,30.1428,299500.0
2005-06-23 15:50:00,59.13,59.89,59.04,59.11,354400.0,30.1428,30.5302,30.0969,30.1326,354400.0
2005-06-23 15:55:00,59.07,59.13,59.04,59.06,425900.0,30.1122,30.1428,30.0969,30.1071,425900.0
2005-06-24 09:30:00,59.2,59.2,59.1,59.18,395500.0,30.1784,30.1784,30.1275,30.1682,395500.0
2005-06-24 09:35:00,59.18,59.29,59.18,59.27,326900.0,30.1682,30.2243,30.1682,30.2141,326900.0
2005-06-24 09:40:00,59.27,59.29,59.17,59.17,260800.0,30.2141,30.2243,30.1631,30.1631,260800.0
2005-06-24 09:45:00,59.18,59.18,59.07,59.11,294300.0,30.1682,30.1682,30.1122,30.1326,294300.0
2005-06-24 09:50:00,59.1,59.11,58.94,59.01,386400.0,30.1275,30.1326,30.0459,30.0816,386400.0
2005-06-24 09:55:00,59.01,59.09,58.97,59.05,284100.0,30.0816,30.1224,30.0612,30.102,284100.0
2005-06-24 10:00:00,59.07,59.07,58.91,58.92,272300.0,30.1122,30.1122,30.0306,30.0357,272300.0
2005-06-24 10:05:00,58.91,58.93,58.75,58.81,247600.0,30.0306,30.0408,29.949,29.9796,247600.0
2005-06-24 10:10:00,58.78,58.79,58.64,58.75,328400.0,29.9643,29.9694,29.893,29.949,328400.0
2005-06-24 10:15:00,58.75,58.75,58.6,58.69,249100.0,29.949,29.949,29.8726,29.9185,249100.0
2005-06-24 10:20:00,58.7,59.7,58.64,58.73,319800.0,29.9236,30.4333,29.893,29.9388,319800.0
2005-06-24 10:25:00,58.73,58.82,58.67,58.72,263600.0,29.9388,29.9847,29.9083,29.9338,263600.0
2005-06-24 10:30:00,58.74,58.74,58.6,58.69,244500.0,29.9439,29.9439,29.8726,29.9185,244500.0
2005-06-24 10:35:00,58.69,58.69,58.54,58.64,247300.0,29.9185,29.9185,29.842,29.893,247300.0
2005-06-24 10:40:00,58.64,58.82,58.63,58.81,250800.0,29.893,29.9847,29.8879,29.9796,250800.0
2005-06-24 10:45:00,58.81,58.89,58.71,58.88,253500.0,29.9796,30.0204,29.9287,30.0153,253500.0
2005-06-24 10:50:00,58.88,58.89,58.8,58.82,196700.0,30.0153,30.0204,29.9745,29.9847,196700.0
2005-06-24 10:55:00,58.83,58.91,58.79,58.9,336700.0,29.9898,30.0306,29.9694,30.0255,336700.0
2005-06-24 11:00:00,58.89,58.92,58.85,58.88,247700.0,30.0204,30.0357,30.0,30.0153,247700.0
2005-06-24 11:05:00,58.88,58.88,58.74,58.82,155500.0,30.0153,30.0153,29.9439,29.9847,155500.0
2005-06-24 11:10:00,58.81,58.89,58.77,58.87,160700.0,29.9796,30.0204,29.9592,30.0102,160700.0
2005-06-24 11:15:00,58.87,58.93,58.86,58.91,291800.0,30.0102,30.0408,30.0051,30.0306,291800.0
2005-06-24 11:20:00,58.92,58.93,58.8,58.8,151200.0,30.0357,30.0408,29.9745,29.9745,151200.0
2005-06-24 11:25:00,58.81,58.87,58.8,58.82,158200.0,29.9796,30.0102,29.9745,29.9847,158200.0
2005-06-24 11:30:00,58.8,58.81,58.7,58.77,157300.0,29.9745,29.9796,29.9236,29.9592,157300.0
2005-06-24 11:35:00,58.77,58.79,58.65,58.68,160400.0,29.9592,29.9694,29.8981,29.9134,160400.0
2005-06-24 11:40:00,58.67,58.7,58.59,58.64,127700.0,29.9083,29.9236,29.8675,29.893,127700.0
2005-06-24 11:45:00,58.64,58.64,58.53,58.54,153800.0,29.893,29.893,29.8369,29.842,153800.0
2005-06-24 11:50:00,58.54,58.54,58.35,58.35,334700.0,29.842,29.842,29.7451,29.7451,334700.0
2005-06-24 11:55:00,58.33,58.36,58.25,58.36,299900.0,29.7349,29.7502,29.6942,29.7502,299900.0
2005-06-24 12:00:00,58.35,58.54,58.34,58.5,248900.0,29.7451,29.842,29.74,29.8216,248900.0
2005-06-24 12:05:00,58.51,58.53,58.35,58.4,145200.0,29.8267,29.8369,29.7451,29.7706,145200.0
2005-06-24 12:10:00,58.4,58.45,58.37,58.44,135900.0,29.7706,29.7961,29.7553,29.791,135900.0
2005-06-24 12:15:00,58.46,58.6,58.42,58.56,168000.0,29.8012,29.8726,29.7808,29.8522,168000.0
2005-06-24 12:20:00,58.55,58.58,58.51,58.54,111700.0,29.8471,29.8624,29.8267,29.842,111700.0
2005-06-24 12:25:00,58.54,58.59,58.53,58.55,210000.0,29.842,29.8675,29.8369,29.8471,210000.0
2005-06-24 12:30:00,58.56,58.66,58.54,58.64,109000.0,29.8522,29.9032,29.842,29.893,109000.0
2005-06-24 12:35:00,58.64,58.65,58.61,58.61,45500.0,29.893,29.8981,29.8777,29.8777,45500.0
2005-06-24 12:40:00,58.62,58.66,58.59,58.66,91500.0,29.8828,29.9032,29.8675,29.9032,91500.0
2005-06-24 12:45:00,58.66,58.75,58.65,58.75,159800.0,29.9032,29.949,29.8981,29.949,159800.0
2005-06-24 12:50:00,58.74,58.82,58.74,58.82,116300.0,29.9439,29.9847,29.9439,29.9847,116300.0
2005-06-24 12:55:00,58.81,58.82,58.68,58.69,125000.0,29.9796,29.9847,29.9134,29.9185,125000.0
2005-06-24 13:00:00,58.69,58.75,58.64,58.75,81900.0,29.9185,29.949,29.893,29.949,81900.0
2005-06-24 13:05:00,58.75,58.82,58.74,58.78,102900.0,29.949,29.9847,29.9439,29.9643,102900.0
2005-06-24 13:10:00,58.79,58.83,58.76,58.82,295700.0,29.9694,29.9898,29.9541,29.9847,295700.0
2005-06-24 13:15:00,58.81,58.86,58.8,58.83,156600.0,29.9796,30.0051,29.9745,29.9898,156600.0
2005-06-24 13:20:00,58.82,58.85,58.81,58.83,153500.0,29.9847,30.0,29.9796,29.9898,153500.0
2005-06-24 13:25:00,58.83,58.83,58.76,58.77,116300.0,29.9898,29.9898,29.9541,29.9592,116300.0
2005-06-24 13:30:00,58.77,58.8,58.66,58.7,159100.0,29.9592,29.9745,29.9032,29.9236,159100.0
2005-06-24 13:35:00,58.71,58.79,58.66,58.73,126300.0,29.9287,29.9694,29.9032,29.9388,126300.0
2005-06-24 13:40:00,58.73,58.75,58.66,58.67,72200.0,29.9388,29.949,29.9032,29.9083,72200.0
2005-06-24 13:45:00,58.67,58.68,58.52,58.6,140300.0,29.9083,29.9134,29.8318,29.8726,140300.0
2005-06-24 13:50:00,58.59,58.75,58.59,58.72,119200.0,29.8675,29.949,29.8675,29.9338,119200.0
2005-06-24 13:55:00,58.73,58.75,58.59,58.61,105300.0,29.9388,29.949,29.8675,29.8777,105300.0
2005-06-24 14:00:00,58.61,58.62,58.54,58.55,263100.0,29.8777,29.8828,29.842,29.8471,263100.0
2005-06-24 14:05:00,58.55,58.66,58.55,58.62,74000.0,29.8471,29.9032,29.8471,29.8828,74000.0
2005-06-24 14:10:00,58.62,58.72,58.62,58.72,78100.0,29.8828,29.9338,29.8828,29.9338,78100.0
2005-06-24 14:15:00,58.7,58.71,58.6,58.61,98300.0,29.9236,29.9287,29.8726,29.8777,98300.0
2005-06-24 14:20:00,58.62,58.65,58.61,58.62,63100.0,29.8828,29.8981,29.8777,29.8828,63100.0
2005-06-24 14:25:00,58.64,58.64,58.55,58.56,111300.0,29.893,29.893,29.8471,29.8522,111300.0
2005-06-24 14:30:00,58.55,58.61,58.55,58.59,102400.0,29.8471,29.8777,29.8471,29.8675,102400.0
2005-06-24 14:35:00,58.6,58.6,58.56,58.56,75500.0,29.8726,29.8726,29.8522,29.8522,75500.0
2005-06-24 14:40:00,58.57,58.57,58.5,58.51,124000.0,29.8573,29.8573,29.8216,29.8267,124000.0
2005-06-24 14:45:00,58.51,58.55,58.5,58.54,132300.0,29.8267,29.8471,29.8216,29.842,132300.0
2005-06-24 14:50:00,58.54,58.54,58.38,58.4,214400.0,29.842,29.842,29.7604,29.7706,214400.0
2005-06-24 14:55:00,58.4,58.44,58.3,58.37,243300.0,29.7706,29.791,29.7196,29.7553,243300.0
2005-06-24 15:00:00,58.37,58.43,58.25,58.43,212000.0,29.7553,29.7859,29.6942,29.7859,212000.0
2005-06-24 15:05:00,58.42,58.5,58.39,58.44,151300.0,29.7808,29.8216,29.7655,29.791,151300.0
2005-06-24 15:10:00,58.43,58.44,58.3,58.37,169100.0,29.7859,29.791,29.7196,29.7553,169100.0
2005-06-24 15:15:00,58.36,58.44,58.32,58.4,220200.0,29.7502,29.791,29.7298,29.7706,220200.0
2005-06-24 15:20:00,58.39,58.5,58.35,58.36,187700.0,29.7655,29.8216,29.7451,29.7502,187700.0
2005-06-24 15:25:00,58.36,58.36,58.27,58.33,288400.0,29.7502,29.7502,29.7044,29.7349,288400.0
2005-06-24 15:30:00,58.33,58.41,58.31,58.39,215100.0,29.7349,29.7757,29.7247,29.7655,215100.0
2005-06-24 15:35:00,58.41,58.5,58.39,58.47,369100.0,29.7757,29.8216,29.7655,29.8063,369100.0
2005-06-24 15:40:00,58.47,58.55,58.4,58.47,327300.0,29.8063,29.8471,29.7706,29.8063,327300.0
2005-06-24 15:45:00,58.47,58.47,58.38,58.4,329800.0,29.8063,29.8063,29.7604,29.7706,329800.0
2005-06-24 15:50:00,58.4,58.4,58.25,58.26,406700.0,29.7706,29.7706,29.6942,29.6993,406700.0
2005-06-24 15:55:00,58.26,58.26,58.16,58.17,916200.0,29.6993,29.6993,29.6483,29.6534,916200.0
2005-06-27 09:30:00,58.33,58.42,58.33,58.41,510900.0,29.7349,29.7808,29.7349,29.7757,510900.0
2005-06-27 09:35:00,58.41,58.92,58.32,58.5,329200.0,29.7757,30.0357,29.7298,29.8216,329200.0
2005-06-27 09:40:00,58.49,58.54,58.45,58.52,336500.0,29.8165,29.842,29.7961,29.8318,336500.0
2005-06-27 09:45:00,58.53,58.65,58.52,58.57,404900.0,29.8369,29.8981,29.8318,29.8573,404900.0
2005-06-27 09:50:00,58.56,58.59,58.51,58.58,220500.0,29.8522,29.8675,29.8267,29.8624,220500.0
2005-06-27 09:55:00,58.59,58.74,58.57,58.62,316300.0,29.8675,29.9439,29.8573,29.8828,316300.0
2005-06-27 10:00:00,58.61,58.72,58.59,58.72,251700.0,29.8777,29.9338,29.8675,29.9338,251700.0
2005-06-27 10:05:00,58.72,58.74,58.65,58.69,208900.0,29.9338,29.9439,29.8981,29.9185,208900.0
2005-06-27 10:10:00,58.68,58.69,58.62,58.65,252100.0,29.9134,29.9185,29.8828,29.8981,252100.0
2005-06-27 10:15:00,58.64,58.74,58.64,58.71,277500.0,29.893,29.9439,29.893,29.9287,277500.0
2005-06-27 10:20:00,58.71,58.84,58.71,58.76,351400.0,29.9287,29.9949,29.9287,29.9541,351400.0
2005-06-27 10:25:00,58.75,58.79,58.65,58.66,259900.0,29.949,29.9694,29.8981,29.9032,259900.0
2005-06-27 10:30:00,58.65,58.81,58.65,58.8,206900.0,29.8981,29.9796,29.8981,29.9745,206900.0
2005-06-27 10:35:00,58.8,58.81,58.73,58.73,184900.0,29.9745,29.9796,29.9388,29.9388,184900.0
2005-06-27 10:40:00,58.73,58.74,58.67,58.69,179100.0,29.9388,29.9439,29.9083,29.9185,179100.0
2005-06-27 10:45:00,58.68,58.75,58.65,58.66,180500.0,29.9134,29.949,29.8981,29.9032,180500.0
2005-06-27 10:50:00,58.69,58.69,58.55,58.61,226600.0,29.9185,29.9185,29.8471,29.8777,226600.0
2005-06-27 10:55:00,58.62,58.64,58.56,58.6,167900.0,29.8828,29.893,29.8522,29.8726,167900.0
2005-06-27 11:00:00,58.6,58.66,58.59,58.64,117400.0,29.8726,29.9032,29.8675,29.893,117400.0
2005-06-27 11:05:00,58.65,58.65,58.56,58.58,106700.0,29.8981,29.8981,29.8522,29.8624,106700.0
2005-06-27 11:10:00,58.57,58.6,58.53,58.53,159000.0,29.8573,29.8726,29.8369,29.8369,159000.0
2005-06-27 11:15:00,58.53,58.65,58.51,58.62,199200.0,29.8369,29.8981,29.8267,29.8828,199200.0
2005-06-27 11:20:00,58.62,58.76,58.61,58.76,223400.0,29.8828,29.9541,29.8777,29.9541,223400.0
2005-06-27 11:25:00,58.75,58.88,58.75,58.87,231500.0,29.949,30.0153,29.949,30.0102,231500.0
2005-06-27 11:30:00,58.87,58.87,58.78,58.83,133800.0,30.0102,30.0102,29.9643,29.9898,133800.0
2005-06-27 11:35:00,58.84,58.86,58.8,58.83,181000.0,29.9949,30.0051,29.9745,29.9898,181000.0
2005-06-27 11:40:00,58.83,58.9,58.83,58.86,132000.0,29.9898,30.0255,29.9898,30.0051,132000.0
2005-06-27 11:45:00,58.87,58.95,58.86,58.95,143100.0,30.0102,30.051,30.0051,30.051,143100.0
2005-06-27 11:50:00,58.94,58.98,58.9,58.91,164900.0,30.0459,30.0663,30.0255,30.0306,164900.0
2005-06-27 11:55:00,58.92,58.95,58.88,58.94,108200.0,30.0357,30.051,30.0153,30.0459,108200.0
2005-06-27 12:00:00,58.94,58.99,58.93,58.94,163100.0,30.0459,30.0714,30.0408,30.0459,163100.0
2005-06-27 12:05:00,58.94,59.0,58.93,59.0,180100.0,30.0459,30.0765,30.0408,30.0765,180100.0
2005-06-27 12:10:00,59.0,59.01,58.97,59.01,245100.0,30.0765,30.0816,30.0612,30.0816,245100.0
2005-06-27 12:15:00,59.01,59.1,59.0,59.08,162000.0,30.0816,30.1275,30.0765,30.1173,162000.0
2005-06-27 12:20:00,59.07,59.19,59.06,59.18,215700.0,30.1122,30.1733,30.1071,30.1682,215700.0
2005-06-27 12:25:00,59.18,59.26,59.18,59.23,243000.0,30.1682,30.209,30.1682,30.1937,243000.0
2005-06-27 12:30:00,59.23,59.26,59.19,59.25,201800.0,30.1937,30.209,30.1733,30.2039,201800.0
2005-06-27 12:35:00,59.26,59.3,59.25,59.3,193300.0,30.209,30.2294,30.2039,30.2294,193300.0
2005-06-27 12:40:00,59.29,59.37,59.28,59.35,143400.0,30.2243,30.2651,30.2192,30.2549,143400.0
2005-06-27 12:45:00,59.35,59.39,59.29,59.3,188700.0,30.2549,30.2753,30.2243,30.2294,188700.0
2005-06-27 12:50:00,59.31,59.31,59.23,59.28,139800.0,30.2345,30.2345,30.1937,30.2192,139800.0
2005-06-27 12:55:00,59.28,59.29,59.2,59.23,105300.0,30.2192,30.2243,30.1784,30.1937,105300.0
2005-06-27 13:00:00,59.23,59.25,59.14,59.16,117100.0,30.1937,30.2039,30.1479,30.1581,117100.0
2005-06-27 13:05:00,59.16,59.26,59.15,59.24,135800.0,30.1581,30.209,30.153,30.1988,135800.0
2005-06-27 13:10:00,59.24,59.27,59.19,59.2,83400.0,30.1988,30.2141,30.1733,30.1784,83400.0
2005-06-27 13:15:00,59.19,59.19,59.06,59.06,100200.0,30.1733,30.1733,30.1071,30.1071,100200.0
2005-06-27 13:20:00,59.06,59.21,59.05,59.15,150300.0,30.1071,30.1835,30.102,30.153,150300.0
2005-06-27 13:25:00,59.14,59.2,59.12,59.2,112800.0,30.1479,30.1784,30.1377,30.1784,112800.0
2005-06-27 13:30:00,59.19,59.2,59.15,59.16,75200.0,30.1733,30.1784,30.153,30.1581,75200.0
2005-06-27 13:35:00,59.15,59.16,59.07,59.09,263200.0,30.153,30.1581,30.1122,30.1224,263200.0
2005-06-27 13:40:00,59.08,59.11,59.04,59.07,151700.0,30.1173,30.1326,30.0969,30.1122,151700.0
2005-06-27 13:45:00,59.07,59.08,58.99,59.06,231800.0,30.1122,30.1173,30.0714,30.1071,231800.0
2005-06-27 13:50:00,59.07,59.18,59.06,59.12,161500.0,30.1122,30.1682,30.1071,30.1377,161500.0
2005-06-27 13:55:00,59.12,59.14,59.04,59.04,134500.0,30.1377,30.1479,30.0969,30.0969,134500.0
2005-06-27 14:00:00,59.04,59.1,59.01,59.1,125500.0,30.0969,30.1275,30.0816,30.1275,125500.0
2005-06-27 14:05:00,59.1,59.12,59.05,59.05,208900.0,30.1275,30.1377,30.102,30.102,208900.0
2005-06-27 14:10:00,59.05,59.11,59.05,59.1,131800.0,30.102,30.1326,30.102,30.1275,131800.0
2005-06-27 14:15:00,59.1,59.1,59.0,59.01,157900.0,30.1275,30.1275,30.0765,30.0816,157900.0
2005-06-27 14:20:00,59.0,59.01,58.94,59.0,172900.0,30.0765,30.0816,30.0459,30.0765,172900.0
2005-06-27 14:25:00,59.0,59.05,58.99,59.05,91800.0,30.0765,30.102,30.0714,30.102,91800.0
2005-06-27 14:30:00,59.05,59.18,59.03,59.15,157500.0,30.102,30.1682,30.0918,30.153,157500.0
2005-06-27 14:35:00,59.15,59.2,59.09,59.09,112800.0,30.153,30.1784,30.1224,30.1224,112800.0
2005-06-27 14:40:00,59.09,59.1,59.05,59.08,107600.0,30.1224,30.1275,30.102,30.1173,107600.0
2005-06-27 14:45:00,59.08,59.18,59.06,59.18,146700.0,30.1173,30.1682,30.1071,30.1682,146700.0
2005-06-27 14:50:00,59.17,59.25,59.12,59.25,150600.0,30.1631,30.2039,30.1377,30.2039,150600.0
2005-06-27 14:55:00,59.24,59.25,59.17,59.18,133800.0,30.1988,30.2039,30.1631,30.1682,133800.0
2005-06-27 15:00:00,59.18,59.18,59.12,59.17,95400.0,30.1682,30.1682,30.1377,30.1631,95400.0
2005-06-27 15:05:00,59.17,59.34,59.17,59.34,240500.0,30.1631,30.2498,30.1631,30.2498,240500.0
2005-06-27 15:10:00,59.31,59.4,59.31,59.35,248800.0,30.2345,30.2804,30.2345,30.2549,248800.0
2005-06-27 15:15:00,59.36,59.36,59.28,59.34,180500.0,30.26,30.26,30.2192,30.2498,180500.0
2005-06-27 15:20:00,59.32,59.34,59.26,59.28,127800.0,30.2396,30.2498,30.209,30.2192,127800.0
2005-06-27 15:25:00,59.28,59.35,58.65,59.3,192400.0,30.2192,30.2549,29.8981,30.2294,192400.0
2005-06-27 15:30:00,59.3,59.31,59.26,59.27,90400.0,30.2294,30.2345,30.209,30.2141,90400.0
2005-06-27 15:35:00,59.26,59.29,59.21,59.25,185100.0,30.209,30.2243,30.1835,30.2039,185100.0
2005-06-27 15:40:00,59.25,59.26,59.15,59.18,197800.0,30.2039,30.209,30.153,30.1682,197800.0
2005-06-27 15:45:00,59.17,59.2,59.13,59.18,179300.0,30.1631,30.1784,30.1428,30.1682,179300.0
2005-06-27 15:50:00,59.18,59.24,59.16,59.21,179200.0,30.1682,30.1988,30.1581,30.1835,179200.0
2005-06-27 15:55:00,59.21,59.31,59.16,59.31,319300.0,30.1835,30.2345,30.1581,30.2345,319300.0
2005-06-28 09:30:00,59.35,59.4,59.23,59.27,484100.0,30.2549,30.2804,30.1937,30.2141,484100.0
2005-06-28 09:35:00,59.24,59.3,58.9,59.12,347100.0,30.1988,30.2294,30.0255,30.1377,347100.0
2005-06-28 09:40:00,59.12,59.26,59.09,59.23,392100.0,30.1377,30.209,30.1224,30.1937,392100.0
2005-06-28 09:45:00,59.21,59.25,59.08,59.09,292400.0,30.1835,30.2039,30.1173,30.1224,292400.0
2005-06-28 09:50:00,59.09,59.16,58.92,58.93,180700.0,30.1224,30.1581,30.0357,30.0408,180700.0
2005-06-28 09:55:00,58.95,58.99,58.92,58.98,160800.0,30.051,30.0714,30.0357,30.0663,160800.0
2005-06-28 10:00:00,58.98,59.02,58.92,58.99,271600.0,30.0663,30.0867,30.0357,30.0714,271600.0
2005-06-28 10:05:00,58.99,59.08,58.97,59.07,186600.0,30.0714,30.1173,30.0612,30.1122,186600.0
2005-06-28 10:10:00,59.08,59.08,58.99,59.03,221100.0,30.1173,30.1173,30.0714,30.0918,221100.0
2005-06-28 10:15:00,59.02,59.15,59.02,59.15,146700.0,30.0867,30.153,30.0867,30.153,146700.0
2005-06-28 10:20:00,59.14,59.28,59.13,59.15,269800.0,30.1479,30.2192,30.1428,30.153,269800.0
2005-06-28 10:25:00,59.16,59.19,59.11,59.14,158300.0,30.1581,30.1733,30.1326,30.1479,158300.0
2005-06-28 10:30:00,59.16,59.27,59.15,59.26,191400.0,30.1581,30.2141,30.153,30.209,191400.0
2005-06-28 10:35:00,59.27,59.28,59.23,59.26,198300.0,30.2141,30.2192,30.1937,30.209,198300.0
2005-06-28 10:40:00,59.27,59.37,59.26,59.36,153300.0,30.2141,30.2651,30.209,30.26,153300.0
2005-06-28 10:45:00,59.37,59.43,59.33,59.41,138500.0,30.2651,30.2957,30.2447,30.2855,138500.0
2005-06-28 10:50:00,59.39,59.49,59.39,59.47,235300.0,30.2753,30.3263,30.2753,30.3161,235300.0
2005-06-28 10:55:00,59.48,59.57,59.47,59.53,310900.0,30.3212,30.3671,30.3161,30.3467,310900.0
2005-06-28 11:00:00,59.53,59.59,59.5,59.56,290100.0,30.3467,30.3773,30.3314,30.362,290100.0
2005-06-28 11:05:00,59.57,59.57,59.48,59.51,359300.0,30.3671,30.3671,30.3212,30.3365,359300.0
2005-06-28 11:10:00,59.53,59.61,59.51,59.58,196800.0,30.3467,30.3874,30.3365,30.3722,196800.0
2005-06-28 11:15:00,59.6,59.63,59.58,59.59,225700.0,30.3823,30.3976,30.3722,30.3773,225700.0
2005-06-28 11:20:00,59.6,59.63,59.58,59.62,107000.0,30.3823,30.3976,30.3722,30.3925,107000.0
2005-06-28 11:25:00,59.63,59.71,59.63,59.66,139200.0,30.3976,30.4384,30.3976,30.4129,139200.0
2005-06-28 11:30:00,59.67,59.78,59.66,59.75,231800.0,30.418,30.4741,30.4129,30.4588,231800.0
2005-06-28 11:35:00,59.76,59.8,59.67,59.72,174700.0,30.4639,30.4843,30.418,30.4435,174700.0
2005-06-28 11:40:00,59.71,59.75,59.67,59.7,159100.0,30.4384,30.4588,30.418,30.4333,159100.0
2005-06-28 11:45:00,59.7,59.71,59.62,59.64,135500.0,30.4333,30.4384,30.3925,30.4027,135500.0
2005-06-28 11:50:00,59.65,59.68,59.58,59.63,135000.0,30.4078,30.4231,30.3722,30.3976,135000.0
2005-06-28 11:55:00,59.64,59.71,59.63,59.7,91500.0,30.4027,30.4384,30.3976,30.4333,91500.0
2005-06-28 12:00:00,59.71,59.73,59.64,59.64,58700.0,30.4384,30.4486,30.4027,30.4027,58700.0
2005-06-28 12:05:00,59.65,59.7,59.62,59.69,49500.0,30.4078,30.4333,30.3925,30.4282,49500.0
2005-06-28 12:10:00,59.68,59.73,59.68,59.72,78200.0,30.4231,30.4486,30.4231,30.4435,78200.0
2005-06-28 12:15:00,59.71,59.75,59.66,59.67,89800.0,30.4384,30.4588,30.4129,30.418,89800.0
2005-06-28 12:20:00,59.66,59.67,59.62,59.66,80400.0,30.4129,30.418,30.3925,30.4129,80400.0
2005-06-28 12:25:00,59.66,59.67,59.64,59.66,41900.0,30.4129,30.418,30.4027,30.4129,41900.0
2005-06-28 12:30:00,59.66,59.69,59.64,59.68,56400.0,30.4129,30.4282,30.4027,30.4231,56400.0
2005-06-28 12:35:00,59.68,59.69,59.65,59.65,54600.0,30.4231,30.4282,30.4078,30.4078,54600.0
2005-06-28 12:40:00,59.65,59.65,59.6,59.61,104100.0,30.4078,30.4078,30.3823,30.3874,104100.0
2005-06-28 12:45:00,59.61,59.66,59.6,59.62,77300.0,30.3874,30.4129,30.3823,30.3925,77300.0
2005-06-28 12:50:00,59.62,59.63,59.55,59.57,58900.0,30.3925,30.3976,30.3569,30.3671,58900.0
2005-06-28 12:55:00,59.57,59.6,59.53,59.54,63700.0,30.3671,30.3823,30.3467,30.3518,63700.0
2005-06-28 13:00:00,59.54,59.55,59.47,59.52,104400.0,30.3518,30.3569,30.3161,30.3416,104400.0
2005-06-28 13:05:00,59.51,59.52,59.32,59.33,197300.0,30.3365,30.3416,30.2396,30.2447,197300.0
2005-06-28 13:10:00,59.34,59.4,59.2,59.2,370300.0,30.2498,30.2804,30.1784,30.1784,370300.0
2005-06-28 13:15:00,59.2,59.21,59.06,59.1,127600.0,30.1784,30.1835,30.1071,30.1275,127600.0
2005-06-28 13:20:00,59.09,59.26,59.09,59.19,166300.0,30.1224,30.209,30.1224,30.1733,166300.0
2005-06-28 13:25:00,59.18,59.21,59.11,59.13,65800.0,30.1682,30.1835,30.1326,30.1428,65800.0
2005-06-28 13:30:00,59.13,59.22,59.1,59.15,129300.0,30.1428,30.1886,30.1275,30.153,129300.0
2005-06-28 13:35:00,59.15,59.19,59.13,59.18,137300.0,30.153,30.1733,30.1428,30.1682,137300.0
2005-06-28 13:40:00,59.17,59.25,59.14,59.14,145200.0,30.1631,30.2039,30.1479,30.1479,145200.0
2005-06-28 13:45:00,59.14,59.16,59.09,59.13,175000.0,30.1479,30.1581,30.1224,30.1428,175000.0
2005-06-28 13:50:00,59.13,59.14,59.0,59.01,186000.0,30.1428,30.1479,30.0765,30.0816,186000.0
2005-06-28 13:55:00,59.01,59.01,58.84,58.89,242400.0,30.0816,30.0816,29.9949,30.0204,242400.0
2005-06-28 14:00:00,58.91,59.0,58.87,59.0,162500.0,30.0306,30.0765,30.0102,30.0765,162500.0
2005-06-28 14:05:00,59.0,59.01,58.87,58.92,191200.0,30.0765,30.0816,30.0102,30.0357,191200.0
2005-06-28 14:10:00,58.91,58.96,58.89,58.94,169200.0,30.0306,30.0561,30.0204,30.0459,169200.0
2005-06-28 14:15:00,58.95,59.0,58.93,59.0,120900.0,30.051,30.0765,30.0408,30.0765,120900.0
2005-06-28 14:20:00,59.0,59.03,58.98,58.98,118200.0,30.0765,30.0918,30.0663,30.0663,118200.0
2005-06-28 14:25:00,58.99,59.04,58.97,59.01,113400.0,30.0714,30.0969,30.0612,30.0816,113400.0
2005-06-28 14:30:00,59.01,59.11,59.01,59.04,96800.0,30.0816,30.1326,30.0816,30.0969,96800.0
2005-06-28 14:35:00,59.04,59.14,59.03,59.11,144500.0,30.0969,30.1479,30.0918,30.1326,144500.0
2005-06-28 14:40:00,59.12,59.25,59.11,59.22,241800.0,30.1377,30.2039,30.1326,30.1886,241800.0
2005-06-28 14:45:00,59.22,59.24,59.13,59.14,146600.0,30.1886,30.1988,30.1428,30.1479,146600.0
2005-06-28 14:50:00,59.13,59.16,59.11,59.15,101300.0,30.1428,30.1581,30.1326,30.153,101300.0
2005-06-28 14:55:00,59.14,59.15,59.0,59.04,125500.0,30.1479,30.153,30.0765,30.0969,125500.0
2005-06-28 15:00:00,59.03,59.12,59.03,59.07,92900.0,30.0918,30.1377,30.0918,30.1122,92900.0
2005-06-28 15:05:00,59.06,59.15,59.03,59.15,92600.0,30.1071,30.153,30.0918,30.153,92600.0
2005-06-28 15:10:00,59.15,59.22,59.11,59.21,123400.0,30.153,30.1886,30.1326,30.1835,123400.0
2005-06-28 15:15:00,59.21,59.23,59.16,59.18,120100.0,30.1835,30.1937,30.1581,30.1682,120100.0
2005-06-28 15:20:00,59.18,59.2,59.14,59.14,116000.0,30.1682,30.1784,30.1479,30.1479,116000.0
2005-06-28 15:25:00,59.14,59.2,59.14,59.19,92900.0,30.1479,30.1784,30.1479,30.1733,92900.0
2005-06-28 15:30:00,59.2,59.32,59.2,59.27,295100.0,30.1784,30.2396,30.1784,30.2141,295100.0
2005-06-28 15:35:00,59.28,59.29,59.23,59.24,152100.0,30.2192,30.2243,30.1937,30.1988,152100.0
2005-06-28 15:40:00,59.25,59.25,59.12,59.15,179700.0,30.2039,30.2039,30.1377,30.153,179700.0
2005-06-28 15:45:00,59.15,59.21,59.07,59.08,220900.0,30.153,30.1835,30.1122,30.1173,220900.0
2005-06-28 15:50:00,59.07,59.13,59.06,59.07,211100.0,30.1122,30.1428,30.1071,30.1122,211100.0
2005-06-28 15:55:00,59.07,59.1,59.01,59.07,403400.0,30.1122,30.1275,30.0816,30.1122,403400.0
2005-06-29 09:30:00,58.81,59.1,58.75,58.75,337600.0,29.9796,30.1275,29.949,29.949,337600.0
2005-06-29 09:35:00,58.7,58.82,58.55,58.63,254100.0,29.9236,29.9847,29.8471,29.8879,254100.0
2005-06-29 09:40:00,58.64,58.75,58.56,58.6,314300.0,29.893,29.949,29.8522,29.8726,314300.0
2005-06-29 09:45:00,58.6,58.81,58.59,58.65,403000.0,29.8726,29.9796,29.8675,29.8981,403000.0
2005-06-29 09:50:00,58.65,58.75,58.61,58.65,255300.0,29.8981,29.949,29.8777,29.8981,255300.0
2005-06-29 09:55:00,58.65,58.65,58.52,58.61,293900.0,29.8981,29.8981,29.8318,29.8777,293900.0
2005-06-29 10:00:00,58.62,58.73,58.6,58.66,191800.0,29.8828,29.9388,29.8726,29.9032,191800.0
2005-06-29 10:05:00,58.67,58.69,58.63,58.65,146300.0,29.9083,29.9185,29.8879,29.8981,146300.0
2005-06-29 10:10:00,58.65,58.7,58.64,58.65,143900.0,29.8981,29.9236,29.893,29.8981,143900.0
2005-06-29 10:15:00,58.66,58.72,58.65,58.71,204900.0,29.9032,29.9338,29.8981,29.9287,204900.0
2005-06-29 10:20:00,58.71,58.77,58.67,58.73,272300.0,29.9287,29.9592,29.9083,29.9388,272300.0
2005-06-29 10:25:00,58.73,58.73,58.63,58.65,258200.0,29.9388,29.9388,29.8879,29.8981,258200.0
2005-06-29 10:30:00,58.64,58.65,58.36,58.4,545100.0,29.893,29.8981,29.7502,29.7706,545100.0
2005-06-29 10:35:00,58.38,58.41,58.16,58.18,562500.0,29.7604,29.7757,29.6483,29.6585,562500.0
2005-06-29 10:40:00,58.18,58.2,58.04,58.05,506800.0,29.6585,29.6687,29.5871,29.5922,506800.0
2005-06-29 10:45:00,58.05,58.19,58.04,58.15,430800.0,29.5922,29.6636,29.5871,29.6432,430800.0
2005-06-29 10:50:00,58.15,58.25,58.1,58.2,400000.0,29.6432,29.6942,29.6177,29.6687,400000.0
2005-06-29 10:55:00,58.22,58.25,58.1,58.25,437600.0,29.6789,29.6942,29.6177,29.6942,437600.0
2005-06-29 11:00:00,58.26,58.46,58.25,58.46,453700.0,29.6993,29.8012,29.6942,29.8012,453700.0
2005-06-29 11:05:00,58.47,58.47,58.33,58.33,296200.0,29.8063,29.8063,29.7349,29.7349,296200.0
2005-06-29 11:10:00,58.33,58.5,58.27,58.46,309900.0,29.7349,29.8216,29.7044,29.8012,309900.0
2005-06-29 11:15:00,58.44,58.48,58.32,58.34,182900.0,29.791,29.8114,29.7298,29.74,182900.0
2005-06-29 11:20:00,58.33,58.37,58.25,58.26,157200.0,29.7349,29.7553,29.6942,29.6993,157200.0
2005-06-29 11:25:00,58.26,58.29,58.14,58.17,279700.0,29.6993,29.7145,29.6381,29.6534,279700.0
2005-06-29 11:30:00,58.19,58.24,58.15,58.18,134400.0,29.6636,29.6891,29.6432,29.6585,134400.0
2005-06-29 11:35:00,58.18,58.22,58.15,58.2,154900.0,29.6585,29.6789,29.6432,29.6687,154900.0
2005-06-29 11:40:00,58.19,58.22,58.15,58.2,141100.0,29.6636,29.6789,29.6432,29.6687,141100.0
2005-06-29 11:45:00,58.21,58.28,58.18,58.27,208200.0,29.6738,29.7095,29.6585,29.7044,208200.0
2005-06-29 11:50:00,58.27,58.32,58.22,58.23,115000.0,29.7044,29.7298,29.6789,29.684,115000.0
2005-06-29 11:55:00,58.22,58.25,58.15,58.2,174100.0,29.6789,29.6942,29.6432,29.6687,174100.0
2005-06-29 12:00:00,58.15,58.19,58.04,58.04,240200.0,29.6432,29.6636,29.5871,29.5871,240200.0
2005-06-29 12:05:00,58.04,58.05,57.94,58.0,580700.0,29.5871,29.5922,29.5361,29.5667,580700.0
2005-06-29 12:10:00,58.0,58.03,57.97,58.01,163500.0,29.5667,29.582,29.5514,29.5718,163500.0
2005-06-29 12:15:00,58.01,58.03,57.97,58.0,137500.0,29.5718,29.582,29.5514,29.5667,137500.0
2005-06-29 12:20:00,58.01,58.02,57.98,57.98,92800.0,29.5718,29.5769,29.5565,29.5565,92800.0
2005-06-29 12:25:00,57.99,58.1,57.98,58.07,130100.0,29.5616,29.6177,29.5565,29.6024,130100.0
2005-06-29 12:30:00,58.06,58.17,58.05,58.14,143900.0,29.5973,29.6534,29.5922,29.6381,143900.0
2005-06-29 12:35:00,58.15,58.21,58.14,58.14,152300.0,29.6432,29.6738,29.6381,29.6381,152300.0
2005-06-29 12:40:00,58.15,58.25,58.14,58.25,224700.0,29.6432,29.6942,29.6381,29.6942,224700.0
2005-06-29 12:45:00,58.25,58.34,58.24,58.26,154000.0,29.6942,29.74,29.6891,29.6993,154000.0
2005-06-29 12:50:00,58.27,58.35,58.26,58.34,94200.0,29.7044,29.7451,29.6993,29.74,94200.0
2005-06-29 12:55:00,58.33,58.34,58.2,58.3,134100.0,29.7349,29.74,29.6687,29.7196,134100.0
2005-06-29 13:00:00,58.3,58.4,58.3,58.38,187500.0,29.7196,29.7706,29.7196,29.7604,187500.0
2005-06-29 13:05:00,58.39,58.4,58.34,58.37,92200.0,29.7655,29.7706,29.74,29.7553,92200.0
2005-06-29 13:10:00,58.37,58.38,58.28,58.32,107600.0,29.7553,29.7604,29.7095,29.7298,107600.0
2005-06-29 13:15:00,58.32,58.35,58.3,58.35,44800.0,29.7298,29.7451,29.7196,29.7451,44800.0
2005-06-29 13:20:00,58.35,58.38,58.34,58.36,85100.0,29.7451,29.7604,29.74,29.7502,85100.0
2005-06-29 13:25:00,58.37,58.4,58.35,58.4,62200.0,29.7553,29.7706,29.7451,29.7706,62200.0
2005-06-29 13:30:00,58.4,58.43,58.36,58.36,126100.0,29.7706,29.7859,29.7502,29.7502,126100.0
2005-06-29 13:35:00,58.36,58.38,58.3,58.31,111800.0,29.7502,29.7604,29.7196,29.7247,111800.0
2005-06-29 13:40:00,58.31,58.42,58.31,58.41,84200.0,29.7247,29.7808,29.7247,29.7757,84200.0
2005-06-29 13:45:00,58.42,58.43,58.34,58.36,108000.0,29.7808,29.7859,29.74,29.7502,108000.0
2005-06-29 13:50:00,58.37,58.42,58.28,58.35,190500.0,29.7553,29.7808,29.7095,29.7451,190500.0
2005-06-29 13:55:00,58.36,58.41,58.34,58.4,86600.0,29.7502,29.7757,29.74,29.7706,86600.0
2005-06-29 14:00:00,58.4,58.45,58.39,58.4,125100.0,29.7706,29.7961,29.7655,29.7706,125100.0
2005-06-29 14:05:00,58.41,58.46,58.4,58.44,148500.0,29.7757,29.8012,29.7706,29.791,148500.0
2005-06-29 14:10:00,58.44,58.46,58.4,58.45,85500.0,29.791,29.8012,29.7706,29.7961,85500.0
2005-06-29 14:15:00,58.45,58.47,58.4,58.4,62600.0,29.7961,29.8063,29.7706,29.7706,62600.0
2005-06-29 14:20:00,58.41,58.42,58.36,58.41,73600.0,29.7757,29.7808,29.7502,29.7757,73600.0
2005-06-29 14:25:00,58.41,58.47,58.41,58.45,80900.0,29.7757,29.8063,29.7757,29.7961,80900.0
2005-06-29 14:30:00,58.45,58.53,58.43,58.5,165100.0,29.7961,29.8369,29.7859,29.8216,165100.0
2005-06-29 14:35:00,58.5,58.52,58.48,58.51,81800.0,29.8216,29.8318,29.8114,29.8267,81800.0
2005-06-29 14:40:00,58.52,58.63,58.51,58.6,131200.0,29.8318,29.8879,29.8267,29.8726,131200.0
2005-06-29 14:45:00,58.59,58.6,58.44,58.45,121400.0,29.8675,29.8726,29.791,29.7961,121400.0
2005-06-29 14:50:00,58.45,58.55,58.44,58.44,140600.0,29.7961,29.8471,29.791,29.791,140600.0
2005-06-29 14:55:00,58.44,58.46,58.32,58.35,156000.0,29.791,29.8012,29.7298,29.7451,156000.0
2005-06-29 15:00:00,58.36,58.41,58.33,58.34,106600.0,29.7502,29.7757,29.7349,29.74,106600.0
2005-06-29 15:05:00,58.37,58.4,58.31,58.36,127800.0,29.7553,29.7706,29.7247,29.7502,127800.0
2005-06-29 15:10:00,58.35,58.42,58.34,58.41,205500.0,29.7451,29.7808,29.74,29.7757,205500.0
2005-06-29 15:15:00,58.42,58.53,58.41,58.48,124800.0,29.7808,29.8369,29.7757,29.8114,124800.0
2005-06-29 15:20:00,58.48,58.52,58.44,58.45,157900.0,29.8114,29.8318,29.791,29.7961,157900.0
2005-06-29 15:25:00,58.47,58.49,58.34,58.38,170600.0,29.8063,29.8165,29.74,29.7604,170600.0
2005-06-29 15:30:00,58.37,58.49,58.36,58.45,135200.0,29.7553,29.8165,29.7502,29.7961,135200.0
2005-06-29 15:35:00,58.44,58.54,58.44,58.53,159800.0,29.791,29.842,29.791,29.8369,159800.0
2005-06-29 15:40:00,58.53,58.54,58.49,58.52,157000.0,29.8369,29.842,29.8165,29.8318,157000.0
2005-06-29 15:45:00,58.52,58.57,58.51,58.53,202000.0,29.8318,29.8573,29.8267,29.8369,202000.0
2005-06-29 15:50:00,58.54,58.55,58.48,58.52,186500.0,29.842,29.8471,29.8114,29.8318,186500.0
2005-06-29 15:55:00,58.53,58.55,58.4,58.41,299700.0,29.8369,29.8471,29.7706,29.7757,299700.0
2005-06-30 09:30:00,58.44,58.63,58.4,58.53,411700.0,29.791,29.8879,29.7706,29.8369,411700.0
2005-06-30 09:35:00,58.54,58.55,58.34,58.36,167100.0,29.842,29.8471,29.74,29.7502,167100.0
2005-06-30 09:40:00,58.35,58.36,58.23,58.33,214400.0,29.7451,29.7502,29.684,29.7349,214400.0
2005-06-30 09:45:00,58.32,58.34,58.16,58.27,209900.0,29.7298,29.74,29.6483,29.7044,209900.0
2005-06-30 09:50:00,58.27,58.31,58.25,58.28,162200.0,29.7044,29.7247,29.6942,29.7095,162200.0
2005-06-30 09:55:00,58.29,58.32,58.18,58.25,193900.0,29.7145,29.7298,29.6585,29.6942,193900.0
2005-06-30 10:00:00,58.25,58.27,58.22,58.24,95700.0,29.6942,29.7044,29.6789,29.6891,95700.0
2005-06-30 10:05:00,58.23,58.36,58.23,58.35,74400.0,29.684,29.7502,29.684,29.7451,74400.0
2005-06-30 10:10:00,58.33,58.38,58.33,58.35,71700.0,29.7349,29.7604,29.7349,29.7451,71700.0
2005-06-30 10:15:00,58.36,58.45,58.31,58.34,144400.0,29.7502,29.7961,29.7247,29.74,144400.0
2005-06-30 10:20:00,58.33,58.35,58.31,58.32,82400.0,29.7349,29.7451,29.7247,29.7298,82400.0
2005-06-30 10:25:00,58.32,58.34,58.29,58.3,114400.0,29.7298,29.74,29.7145,29.7196,114400.0
2005-06-30 10:30:00,58.3,58.31,58.23,58.25,241700.0,29.7196,29.7247,29.684,29.6942,241700.0
2005-06-30 10:35:00,58.23,58.25,58.06,58.13,206700.0,29.684,29.6942,29.5973,29.633,206700.0
2005-06-30 10:40:00,58.16,58.25,58.15,58.17,98500.0,29.6483,29.6942,29.6432,29.6534,98500.0
2005-06-30 10:45:00,58.18,58.23,58.14,58.22,119200.0,29.6585,29.684,29.6381,29.6789,119200.0
2005-06-30 10:50:00,58.22,58.24,58.18,58.21,132700.0,29.6789,29.6891,29.6585,29.6738,132700.0
2005-06-30 10:55:00,58.2,58.21,58.06,58.1,122100.0,29.6687,29.6738,29.5973,29.6177,122100.0
2005-06-30 11:00:00,58.1,58.14,58.02,58.06,173400.0,29.6177,29.6381,29.5769,29.5973,173400.0
2005-06-30 11:05:00,58.06,58.17,58.04,58.14,131300.0,29.5973,29.6534,29.5871,29.6381,131300.0
2005-06-30 11:10:00,58.12,58.13,58.01,58.13,119000.0,29.6279,29.633,29.5718,29.633,119000.0
2005-06-30 11:15:00,58.12,58.13,58.05,58.08,81000.0,29.6279,29.633,29.5922,29.6075,81000.0
2005-06-30 11:20:00,58.08,58.3,58.05,58.28,219700.0,29.6075,29.7196,29.5922,29.7095,219700.0
2005-06-30 11:25:00,58.28,58.31,58.15,58.25,264000.0,29.7095,29.7247,29.6432,29.6942,264000.0
2005-06-30 11:30:00,58.25,58.32,58.25,58.32,142800.0,29.6942,29.7298,29.6942,29.7298,142800.0
2005-06-30 11:35:00,58.32,58.43,58.32,58.38,177900.0,29.7298,29.7859,29.7298,29.7604,177900.0
2005-06-30 11:40:00,58.38,58.44,58.37,58.4,177200.0,29.7604,29.791,29.7553,29.7706,177200.0
2005-06-30 11:45:00,58.4,58.41,58.29,58.31,105500.0,29.7706,29.7757,29.7145,29.7247,105500.0
2005-06-30 11:50:00,58.33,58.56,58.3,58.56,256400.0,29.7349,29.8522,29.7196,29.8522,256400.0
2005-06-30 11:55:00,58.56,58.71,58.44,58.67,351100.0,29.8522,29.9287,29.791,29.9083,351100.0
2005-06-30 12:00:00,58.67,58.73,58.64,58.71,152400.0,29.9083,29.9388,29.893,29.9287,152400.0
2005-06-30 12:05:00,58.72,58.84,58.6,58.78,398400.0,29.9338,29.9949,29.8726,29.9643,398400.0
2005-06-30 12:10:00,58.77,58.78,58.61,58.61,125600.0,29.9592,29.9643,29.8777,29.8777,125600.0
2005-06-30 12:15:00,58.61,58.66,58.52,58.56,168800.0,29.8777,29.9032,29.8318,29.8522,168800.0
2005-06-30 12:20:00,58.56,58.6,58.5,58.54,138300.0,29.8522,29.8726,29.8216,29.842,138300.0
2005-06-30 12:25:00,58.54,58.61,58.5,58.55,167000.0,29.842,29.8777,29.8216,29.8471,167000.0
2005-06-30 12:30:00,58.55,58.55,58.47,58.54,78300.0,29.8471,29.8471,29.8063,29.842,78300.0
2005-06-30 12:35:00,58.54,58.54,58.46,58.48,79600.0,29.842,29.842,29.8012,29.8114,79600.0
2005-06-30 12:40:00,58.49,58.5,58.42,58.46,111400.0,29.8165,29.8216,29.7808,29.8012,111400.0
2005-06-30 12:45:00,58.46,58.46,58.39,58.39,131500.0,29.8012,29.8012,29.7655,29.7655,131500.0
2005-06-30 12:50:00,58.39,58.39,58.32,58.34,104900.0,29.7655,29.7655,29.7298,29.74,104900.0
2005-06-30 12:55:00,58.34,58.43,58.26,58.38,130400.0,29.74,29.7859,29.6993,29.7604,130400.0
2005-06-30 13:00:00,58.38,58.38,58.33,58.35,57300.0,29.7604,29.7604,29.7349,29.7451,57300.0
2005-06-30 13:05:00,58.35,58.36,58.32,58.34,48400.0,29.7451,29.7502,29.7298,29.74,48400.0
2005-06-30 13:10:00,58.35,58.39,58.33,58.38,43800.0,29.7451,29.7655,29.7349,29.7604,43800.0
2005-06-30 13:15:00,58.38,58.4,58.35,58.38,69900.0,29.7604,29.7706,29.7451,29.7604,69900.0
2005-06-30 13:20:00,58.38,58.4,58.34,58.35,44900.0,29.7604,29.7706,29.74,29.7451,44900.0
2005-06-30 13:25:00,58.34,58.34,58.29,58.3,100300.0,29.74,29.74,29.7145,29.7196,100300.0
2005-06-30 13:30:00,58.3,58.31,58.23,58.25,200700.0,29.7196,29.7247,29.684,29.6942,200700.0
2005-06-30 13:35:00,58.25,58.3,58.24,58.28,484000.0,29.6942,29.7196,29.6891,29.7095,484000.0
2005-06-30 13:40:00,58.26,58.28,58.2,58.21,86300.0,29.6993,29.7095,29.6687,29.6738,86300.0
2005-06-30 13:45:00,58.2,58.22,58.09,58.09,119200.0,29.6687,29.6789,29.6126,29.6126,119200.0
2005-06-30 13:50:00,58.08,58.1,58.03,58.05,369900.0,29.6075,29.6177,29.582,29.5922,369900.0
2005-06-30 13:55:00,58.07,58.1,58.0,58.01,264800.0,29.6024,29.6177,29.5667,29.5718,264800.0
2005-06-30 14:00:00,58.0,58.06,57.95,58.05,225500.0,29.5667,29.5973,29.5412,29.5922,225500.0
2005-06-30 14:05:00,58.04,58.1,58.0,58.07,103700.0,29.5871,29.6177,29.5667,29.6024,103700.0
2005-06-30 14:10:00,58.07,58.11,58.07,58.09,199900.0,29.6024,29.6228,29.6024,29.6126,199900.0
2005-06-30 14:15:00,58.09,58.23,57.97,58.17,199100.0,29.6126,29.684,29.5514,29.6534,199100.0
2005-06-30 14:20:00,58.18,58.19,57.79,57.9,348300.0,29.6585,29.6636,29.4597,29.5157,348300.0
2005-06-30 14:25:00,57.9,57.97,57.86,57.9,254100.0,29.5157,29.5514,29.4953,29.5157,254100.0
2005-06-30 14:30:00,57.9,57.97,57.75,57.8,294700.0,29.5157,29.5514,29.4393,29.4648,294700.0
2005-06-30 14:35:00,57.8,57.83,57.67,57.7,325600.0,29.4648,29.4801,29.3985,29.4138,325600.0
2005-06-30 14:40:00,57.7,57.76,57.66,57.71,279000.0,29.4138,29.4444,29.3934,29.4189,279000.0
2005-06-30 14:45:00,57.71,57.85,57.71,57.79,201600.0,29.4189,29.4903,29.4189,29.4597,201600.0
2005-06-30 14:50:00,57.78,57.83,57.73,57.81,169500.0,29.4546,29.4801,29.4291,29.4699,169500.0
2005-06-30 14:55:00,57.81,58.01,57.81,57.99,250000.0,29.4699,29.5718,29.4699,29.5616,250000.0
2005-06-30 15:00:00,57.99,57.99,57.86,57.88,151500.0,29.5616,29.5616,29.4953,29.5055,151500.0
2005-06-30 15:05:00,57.83,57.91,57.82,57.9,175000.0,29.4801,29.5208,29.475,29.5157,175000.0
2005-06-30 15:10:00,57.89,57.92,57.8,57.82,245200.0,29.5106,29.5259,29.4648,29.475,245200.0
2005-06-30 15:15:00,57.81,58.0,57.8,57.98,174700.0,29.4699,29.5667,29.4648,29.5565,174700.0
2005-06-30 15:20:00,57.99,57.99,57.79,57.8,250300.0,29.5616,29.5616,29.4597,29.4648,250300.0
2005-06-30 15:25:00,57.81,57.85,57.76,57.83,226800.0,29.4699,29.4903,29.4444,29.4801,226800.0
2005-06-30 15:30:00,57.82,57.85,57.74,57.8,248900.0,29.475,29.4903,29.4342,29.4648,248900.0
2005-06-30 15:35:00,57.79,57.81,57.74,57.79,269200.0,29.4597,29.4699,29.4342,29.4597,269200.0
2005-06-30 15:40:00,57.8,57.8,57.63,57.65,484400.0,29.4648,29.4648,29.3781,29.3883,484400.0
2005-06-30 15:45:00,57.65,57.7,57.59,57.61,414900.0,29.3883,29.4138,29.3577,29.3679,414900.0
2005-06-30 15:50:00,57.6,57.62,57.53,57.53,413400.0,29.3628,29.373,29.3271,29.3271,413400.0
2005-06-30 15:55:00,57.54,57.56,57.46,57.47,865000.0,29.3322,29.3424,29.2914,29.2965,865000.0
2005-07-01 09:30:00,57.75,57.85,57.75,57.76,438500.0,29.4393,29.4903,29.4393,29.4444,438500.0
2005-07-01 09:35:00,57.75,57.9,57.75,57.88,284400.0,29.4393,29.5157,29.4393,29.5055,284400.0
2005-07-01 09:40:00,57.88,57.89,57.79,57.83,224600.0,29.5055,29.5106,29.4597,29.4801,224600.0
2005-07-01 09:45:00,57.82,57.88,57.73,57.73,207600.0,29.475,29.5055,29.4291,29.4291,207600.0
2005-07-01 09:50:00,57.73,57.74,57.6,57.66,195600.0,29.4291,29.4342,29.3628,29.3934,195600.0
2005-07-01 09:55:00,57.65,57.75,57.6,57.67,177100.0,29.3883,29.4393,29.3628,29.3985,177100.0
2005-07-01 10:00:00,57.67,57.87,57.63,57.84,215700.0,29.3985,29.5004,29.3781,29.4852,215700.0
2005-07-01 10:05:00,57.83,57.95,57.83,57.93,302600.0,29.4801,29.5412,29.4801,29.531,302600.0
2005-07-01 10:10:00,57.91,57.96,57.8,57.85,253600.0,29.5208,29.5463,29.4648,29.4903,253600.0
2005-07-01 10:15:00,57.85,57.87,57.77,57.86,196500.0,29.4903,29.5004,29.4495,29.4953,196500.0
2005-07-01 10:20:00,57.85,57.94,57.83,57.88,229700.0,29.4903,29.5361,29.4801,29.5055,229700.0
2005-07-01 10:25:00,57.88,57.9,57.77,57.9,127600.0,29.5055,29.5157,29.4495,29.5157,127600.0
2005-07-01 10:30:00,57.91,58.08,57.89,58.07,318500.0,29.5208,29.6075,29.5106,29.6024,318500.0
2005-07-01 10:35:00,58.07,58.15,58.06,58.12,198800.0,29.6024,29.6432,29.5973,29.6279,198800.0
2005-07-01 10:40:00,58.13,58.18,58.1,58.15,146900.0,29.633,29.6585,29.6177,29.6432,146900.0
2005-07-01 10:45:00,58.15,58.21,58.04,58.2,242200.0,29.6432,29.6738,29.5871,29.6687,242200.0
2005-07-01 10:50:00,58.22,58.3,58.18,58.3,269300.0,29.6789,29.7196,29.6585,29.7196,269300.0
2005-07-01 10:55:00,58.3,58.3,58.17,58.26,219300.0,29.7196,29.7196,29.6534,29.6993,219300.0
2005-07-01 11:00:00,58.26,58.28,58.01,58.04,292600.0,29.6993,29.7095,29.5718,29.5871,292600.0
2005-07-01 11:05:00,58.05,58.13,57.99,58.05,230300.0,29.5922,29.633,29.5616,29.5922,230300.0
2005-07-01 11:10:00,58.02,58.21,58.02,58.2,138600.0,29.5769,29.6738,29.5769,29.6687,138600.0
2005-07-01 11:15:00,58.18,58.23,58.17,58.2,170400.0,29.6585,29.684,29.6534,29.6687,170400.0
2005-07-01 11:20:00,58.19,58.33,58.17,58.31,144800.0,29.6636,29.7349,29.6534,29.7247,144800.0
2005-07-01 11:25:00,58.32,58.33,58.24,58.29,110500.0,29.7298,29.7349,29.6891,29.7145,110500.0
2005-07-01 11:30:00,58.29,58.31,58.23,58.25,90500.0,29.7145,29.7247,29.684,29.6942,90500.0
2005-07-01 11:35:00,58.25,58.25,58.18,58.21,82100.0,29.6942,29.6942,29.6585,29.6738,82100.0
2005-07-01 11:40:00,58.21,58.23,58.18,58.2,81000.0,29.6738,29.684,29.6585,29.6687,81000.0
2005-07-01 11:45:00,58.2,58.26,58.19,58.24,93100.0,29.6687,29.6993,29.6636,29.6891,93100.0
2005-07-01 11:50:00,58.25,58.31,58.2,58.23,100700.0,29.6942,29.7247,29.6687,29.684,100700.0
2005-07-01 11:55:00,58.23,58.29,58.14,58.15,114300.0,29.684,29.7145,29.6381,29.6432,114300.0
2005-07-01 12:00:00,58.16,58.24,58.16,58.21,85600.0,29.6483,29.6891,29.6483,29.6738,85600.0
2005-07-01 12:05:00,58.23,58.24,58.17,58.17,107200.0,29.684,29.6891,29.6534,29.6534,107200.0
2005-07-01 12:10:00,58.16,58.24,58.16,58.22,44100.0,29.6483,29.6891,29.6483,29.6789,44100.0
2005-07-01 12:15:00,58.22,58.22,58.15,58.17,78000.0,29.6789,29.6789,29.6432,29.6534,78000.0
2005-07-01 12:20:00,58.17,58.28,58.16,58.26,53400.0,29.6534,29.7095,29.6483,29.6993,53400.0
2005-07-01 12:25:00,58.25,58.26,58.2,58.21,65500.0,29.6942,29.6993,29.6687,29.6738,65500.0
2005-07-01 12:30:00,58.19,58.23,58.15,58.17,111600.0,29.6636,29.684,29.6432,29.6534,111600.0
2005-07-01 12:35:00,58.15,58.22,58.14,58.21,39100.0,29.6432,29.6789,29.6381,29.6738,39100.0
2005-07-01 12:40:00,58.21,58.24,58.2,58.24,74000.0,29.6738,29.6891,29.6687,29.6891,74000.0
2005-07-01 12:45:00,58.24,58.28,58.21,58.28,87900.0,29.6891,29.7095,29.6738,29.7095,87900.0
2005-07-01 12:50:00,58.29,58.29,58.26,58.27,57900.0,29.7145,29.7145,29.6993,29.7044,57900.0
2005-07-01 12:55:00,58.26,58.34,58.26,58.34,72300.0,29.6993,29.74,29.6993,29.74,72300.0
2005-07-01 13:00:00,58.33,58.35,58.3,58.34,152300.0,29.7349,29.7451,29.7196,29.74,152300.0
2005-07-01 13:05:00,58.34,58.34,58.26,58.28,42500.0,29.74,29.74,29.6993,29.7095,42500.0
2005-07-01 13:10:00,58.29,58.31,58.26,58.29,51200.0,29.7145,29.7247,29.6993,29.7145,51200.0
2005-07-01 13:15:00,58.3,58.34,58.28,58.33,52300.0,29.7196,29.74,29.7095,29.7349,52300.0
2005-07-01 13:20:00,58.33,58.44,58.33,58.37,90100.0,29.7349,29.791,29.7349,29.7553,90100.0
2005-07-01 13:25:00,58.38,58.38,58.31,58.32,82700.0,29.7604,29.7604,29.7247,29.7298,82700.0
2005-07-01 13:30:00,58.31,58.31,58.25,58.28,48900.0,29.7247,29.7247,29.6942,29.7095,48900.0
2005-07-01 13:35:00,58.27,58.34,58.26,58.31,77100.0,29.7044,29.74,29.6993,29.7247,77100.0
2005-07-01 13:40:00,58.31,58.33,58.27,58.32,54300.0,29.7247,29.7349,29.7044,29.7298,54300.0
2005-07-01 13:45:00,58.33,58.34,58.31,58.32,48800.0,29.7349,29.74,29.7247,29.7298,48800.0
2005-07-01 13:50:00,58.31,58.4,58.31,58.36,151600.0,29.7247,29.7706,29.7247,29.7502,151600.0
2005-07-01 13:55:00,58.39,58.39,58.23,58.25,90400.0,29.7655,29.7655,29.684,29.6942,90400.0
2005-07-01 14:00:00,58.24,58.33,58.23,58.32,55200.0,29.6891,29.7349,29.684,29.7298,55200.0
2005-07-01 14:05:00,58.32,58.34,58.27,58.31,111500.0,29.7298,29.74,29.7044,29.7247,111500.0
2005-07-01 14:10:00,58.31,58.33,58.3,58.31,66800.0,29.7247,29.7349,29.7196,29.7247,66800.0
2005-07-01 14:15:00,58.33,58.33,58.25,58.25,75500.0,29.7349,29.7349,29.6942,29.6942,75500.0
2005-07-01 14:20:00,58.25,58.31,58.25,58.28,71800.0,29.6942,29.7247,29.6942,29.7095,71800.0
2005-07-01 14:25:00,58.28,58.31,58.27,58.28,41700.0,29.7095,29.7247,29.7044,29.7095,41700.0
2005-07-01 14:30:00,58.27,58.34,58.25,58.31,130200.0,29.7044,29.74,29.6942,29.7247,130200.0
2005-07-01 14:35:00,58.32,58.35,58.29,58.3,100900.0,29.7298,29.7451,29.7145,29.7196,100900.0
2005-07-01 14:40:00,58.29,58.34,58.28,58.34,42300.0,29.7145,29.74,29.7095,29.74,42300.0
2005-07-01 14:45:00,58.33,58.33,58.27,58.29,52000.0,29.7349,29.7349,29.7044,29.7145,52000.0
2005-07-01 14:50:00,58.3,58.32,58.29,58.32,40400.0,29.7196,29.7298,29.7145,29.7298,40400.0
2005-07-01 14:55:00,58.32,58.36,58.32,58.34,48800.0,29.7298,29.7502,29.7298,29.74,48800.0
2005-07-01 15:00:00,58.34,58.36,58.26,58.27,103500.0,29.74,29.7502,29.6993,29.7044,103500.0
2005-07-01 15:05:00,58.28,58.31,58.26,58.28,63700.0,29.7095,29.7247,29.6993,29.7095,63700.0
2005-07-01 15:10:00,58.28,58.29,58.18,58.18,105200.0,29.7095,29.7145,29.6585,29.6585,105200.0
2005-07-01 15:15:00,58.2,58.25,58.19,58.23,63800.0,29.6687,29.6942,29.6636,29.684,63800.0
2005-07-01 15:20:00,58.23,58.25,58.22,58.24,67700.0,29.684,29.6942,29.6789,29.6891,67700.0
2005-07-01 15:25:00,58.24,58.24,58.2,58.21,82500.0,29.6891,29.6891,29.6687,29.6738,82500.0
2005-07-01 15:30:00,58.22,58.25,58.21,58.22,94100.0,29.6789,29.6942,29.6738,29.6789,94100.0
2005-07-01 15:35:00,58.21,58.22,58.16,58.17,81700.0,29.6738,29.6789,29.6483,29.6534,81700.0
2005-07-01 15:40:00,58.17,58.18,58.08,58.16,168300.0,29.6534,29.6585,29.6075,29.6483,168300.0
2005-07-01 15:45:00,58.16,58.27,58.15,58.22,150000.0,29.6483,29.7044,29.6432,29.6789,150000.0
2005-07-01 15:50:00,58.22,58.26,58.2,58.25,159700.0,29.6789,29.6993,29.6687,29.6942,159700.0
2005-07-01 15:55:00,58.24,58.35,58.24,58.34,287600.0,29.6891,29.7451,29.6891,29.74,287600.0
2005-07-05 09:30:00,58.56,58.78,58.46,58.75,481900.0,29.8522,29.9643,29.8012,29.949,481900.0
2005-07-05 09:35:00,58.76,58.78,58.68,58.74,303100.0,29.9541,29.9643,29.9134,29.9439,303100.0
2005-07-05 09:40:00,58.72,58.81,58.65,58.74,383500.0,29.9338,29.9796,29.8981,29.9439,383500.0
2005-07-05 09:45:00,58.74,58.88,58.73,58.87,261800.0,29.9439,30.0153,29.9388,30.0102,261800.0
2005-07-05 09:50:00,58.88,58.97,58.83,58.9,313800.0,30.0153,30.0612,29.9898,30.0255,313800.0
2005-07-05 09:55:00,58.9,59.06,58.88,59.06,256300.0,30.0255,30.1071,30.0153,30.1071,256300.0
2005-07-05 10:00:00,59.07,59.13,59.0,59.09,264400.0,30.1122,30.1428,30.0765,30.1224,264400.0
2005-07-05 10:05:00,59.09,59.15,59.04,59.06,225900.0,30.1224,30.153,30.0969,30.1071,225900.0
2005-07-05 10:10:00,59.05,59.14,59.02,59.13,288100.0,30.102,30.1479,30.0867,30.1428,288100.0
2005-07-05 10:15:00,59.14,59.14,58.97,59.04,355900.0,30.1479,30.1479,30.0612,30.0969,355900.0
2005-07-05 10:20:00,59.03,59.09,58.98,59.05,262500.0,30.0918,30.1224,30.0663,30.102,262500.0
2005-07-05 10:25:00,59.05,59.1,58.99,59.09,165500.0,30.102,30.1275,30.0714,30.1224,165500.0
2005-07-05 10:30:00,59.1,59.25,59.09,59.15,275600.0,30.1275,30.2039,30.1224,30.153,275600.0
2005-07-05 10:35:00,59.14,59.15,59.04,59.04,186600.0,30.1479,30.153,30.0969,30.0969,186600.0
2005-07-05 10:40:00,59.04,59.1,59.01,59.1,230900.0,30.0969,30.1275,30.0816,30.1275,230900.0
2005-07-05 10:45:00,59.1,59.25,59.09,59.24,217900.0,30.1275,30.2039,30.1224,30.1988,217900.0
2005-07-05 10:50:00,59.24,59.32,59.2,59.31,275900.0,30.1988,30.2396,30.1784,30.2345,275900.0
2005-07-05 10:55:00,59.31,59.4,59.28,59.37,198400.0,30.2345,30.2804,30.2192,30.2651,198400.0
2005-07-05 11:00:00,59.36,59.4,59.34,59.36,193100.0,30.26,30.2804,30.2498,30.26,193100.0
2005-07-05 11:05:00,59.36,59.45,59.35,59.41,177900.0,30.26,30.3059,30.2549,30.2855,177900.0
2005-07-05 11:10:00,59.42,59.49,59.39,59.48,197700.0,30.2906,30.3263,30.2753,30.3212,197700.0
2005-07-05 11:15:00,59.47,59.52,59.43,59.46,210000.0,30.3161,30.3416,30.2957,30.311,210000.0
2005-07-05 11:20:00,59.45,59.45,59.34,59.36,174600.0,30.3059,30.3059,30.2498,30.26,174600.0
2005-07-05 11:25:00,59.36,59.44,59.31,59.43,213000.0,30.26,30.3008,30.2345,30.2957,213000.0
2005-07-05 11:30:00,59.42,59.49,59.32,59.33,109200.0,30.2906,30.3263,30.2396,30.2447,109200.0
2005-07-05 11:35:00,59.33,59.34,59.28,59.29,93700.0,30.2447,30.2498,30.2192,30.2243,93700.0
2005-07-05 11:40:00,59.29,59.4,59.28,59.38,91600.0,30.2243,30.2804,30.2192,30.2702,91600.0
2005-07-05 11:45:00,59.39,59.48,59.39,59.43,178600.0,30.2753,30.3212,30.2753,30.2957,178600.0
2005-07-05 11:50:00,59.42,59.45,59.4,59.43,75100.0,30.2906,30.3059,30.2804,30.2957,75100.0
2005-07-05 11:55:00,59.44,59.44,59.38,59.4,76600.0,30.3008,30.3008,30.2702,30.2804,76600.0
2005-07-05 12:00:00,59.41,59.46,59.38,59.42,105900.0,30.2855,30.311,30.2702,30.2906,105900.0
2005-07-05 12:05:00,59.42,59.47,59.4,59.42,69400.0,30.2906,30.3161,30.2804,30.2906,69400.0
2005-07-05 12:10:00,59.42,59.42,59.39,59.42,41600.0,30.2906,30.2906,30.2753,30.2906,41600.0
2005-07-05 12:15:00,59.42,59.46,59.41,59.45,66200.0,30.2906,30.311,30.2855,30.3059,66200.0
2005-07-05 12:20:00,59.45,59.51,59.43,59.47,92400.0,30.3059,30.3365,30.2957,30.3161,92400.0
2005-07-05 12:25:00,59.47,59.6,59.47,59.57,213800.0,30.3161,30.3823,30.3161,30.3671,213800.0
2005-07-05 12:30:00,59.58,59.65,59.56,59.62,263400.0,30.3722,30.4078,30.362,30.3925,263400.0
2005-07-05 12:35:00,59.62,59.62,59.52,59.53,113900.0,30.3925,30.3925,30.3416,30.3467,113900.0
2005-07-05 12:40:00,59.57,59.61,59.55,59.6,67000.0,30.3671,30.3874,30.3569,30.3823,67000.0
2005-07-05 12:45:00,59.6,59.7,59.6,59.69,142500.0,30.3823,30.4333,30.3823,30.4282,142500.0
2005-07-05 12:50:00,59.68,59.8,59.67,59.8,200500.0,30.4231,30.4843,30.418,30.4843,200500.0
2005-07-05 12:55:00,59.8,59.83,59.77,59.77,177900.0,30.4843,30.4996,30.469,30.469,177900.0
2005-07-05 13:00:00,59.77,59.79,59.73,59.78,100500.0,30.469,30.4792,30.4486,30.4741,100500.0
2005-07-05 13:05:00,59.77,59.81,59.74,59.74,197400.0,30.469,30.4894,30.4537,30.4537,197400.0
2005-07-05 13:10:00,59.74,59.8,59.71,59.79,108200.0,30.4537,30.4843,30.4384,30.4792,108200.0
2005-07-05 13:15:00,59.79,59.79,59.73,59.77,89800.0,30.4792,30.4792,30.4486,30.469,89800.0
2005-07-05 13:20:00,59.77,59.81,59.75,59.79,121700.0,30.469,30.4894,30.4588,30.4792,121700.0
2005-07-05 13:25:00,59.8,59.83,59.79,59.82,116900.0,30.4843,30.4996,30.4792,30.4945,116900.0
2005-07-05 13:30:00,59.82,59.85,59.74,59.81,201300.0,30.4945,30.5098,30.4537,30.4894,201300.0
2005-07-05 13:35:00,59.82,59.89,59.8,59.88,104300.0,30.4945,30.5302,30.4843,30.5251,104300.0
2005-07-05 13:40:00,59.89,59.95,59.88,59.92,217100.0,30.5302,30.5608,30.5251,30.5455,217100.0
2005-07-05 13:45:00,59.93,59.97,59.92,59.96,208400.0,30.5506,30.571,30.5455,30.5659,208400.0
2005-07-05 13:50:00,59.96,59.98,59.93,59.96,77000.0,30.5659,30.5761,30.5506,30.5659,77000.0
2005-07-05 13:55:00,59.96,59.99,59.92,59.94,223200.0,30.5659,30.5812,30.5455,30.5557,223200.0
2005-07-05 14:00:00,59.93,59.94,59.77,59.77,207600.0,30.5506,30.5557,30.469,30.469,207600.0
2005-07-05 14:05:00,59.77,59.81,59.7,59.76,222600.0,30.469,30.4894,30.4333,30.4639,222600.0
2005-07-05 14:10:00,59.76,59.76,59.66,59.67,186900.0,30.4639,30.4639,30.4129,30.418,186900.0
2005-07-05 14:15:00,59.68,59.77,59.65,59.77,252900.0,30.4231,30.469,30.4078,30.469,252900.0
2005-07-05 14:20:00,59.77,59.82,59.72,59.79,152700.0,30.469,30.4945,30.4435,30.4792,152700.0
2005-07-05 14:25:00,59.8,59.89,59.78,59.83,173100.0,30.4843,30.5302,30.4741,30.4996,173100.0
2005-07-05 14:30:00,59.84,59.9,59.77,59.89,145300.0,30.5047,30.5353,30.469,30.5302,145300.0
2005-07-05 14:35:00,59.89,59.9,59.82,59.82,175600.0,30.5302,30.5353,30.4945,30.4945,175600.0
2005-07-05 14:40:00,59.83,59.89,59.8,59.88,215500.0,30.4996,30.5302,30.4843,30.5251,215500.0
2005-07-05 14:45:00,59.88,59.95,59.88,59.92,167400.0,30.5251,30.5608,30.5251,30.5455,167400.0
2005-07-05 14:50:00,59.91,59.98,59.9,59.95,147900.0,30.5404,30.5761,30.5353,30.5608,147900.0
2005-07-05 14:55:00,59.95,59.98,59.93,59.95,218300.0,30.5608,30.5761,30.5506,30.5608,218300.0
2005-07-05 15:00:00,59.96,60.0,59.95,59.99,248600.0,30.5659,30.5863,30.5608,30.5812,248600.0
2005-07-05 15:05:00,59.99,60.0,59.9,59.96,305200.0,30.5812,30.5863,30.5353,30.5659,305200.0
2005-07-05 15:10:00,59.96,59.97,59.82,59.92,238000.0,30.5659,30.571,30.4945,30.5455,238000.0
2005-07-05 15:15:00,59.92,59.97,59.9,59.93,170400.0,30.5455,30.571,30.5353,30.5506,170400.0
2005-07-05 15:20:00,59.94,59.99,59.93,59.97,189700.0,30.5557,30.5812,30.5506,30.571,189700.0
2005-07-05 15:25:00,59.97,59.99,59.88,59.89,231800.0,30.571,30.5812,30.5251,30.5302,231800.0
2005-07-05 15:30:00,59.89,59.97,59.88,59.97,263400.0,30.5302,30.571,30.5251,30.571,263400.0
2005-07-05 15:35:00,59.96,60.0,59.94,59.98,295400.0,30.5659,30.5863,30.5557,30.5761,295400.0
2005-07-05 15:40:00,59.99,60.09,59.98,60.03,596200.0,30.5812,30.6321,30.5761,30.6016,596200.0
2005-07-05 15:45:00,60.02,60.14,60.02,60.1,370000.0,30.5965,30.6576,30.5965,30.6372,370000.0
2005-07-05 15:50:00,60.13,60.23,60.1,60.2,599400.0,30.6525,30.7035,30.6372,30.6882,599400.0
2005-07-05 15:55:00,60.19,60.22,60.13,60.15,448800.0,30.6831,30.6984,30.6525,30.6627,448800.0
2005-07-06 09:30:00,60.5,60.5,60.36,60.47,635800.0,30.8411,30.8411,30.7698,30.8259,635800.0
2005-07-06 09:35:00,60.49,60.59,60.46,60.55,321000.0,30.836,30.887,30.8208,30.8666,321000.0
2005-07-06 09:40:00,60.6,60.73,60.55,60.63,405000.0,30.8921,30.9584,30.8666,30.9074,405000.0
2005-07-06 09:45:00,60.61,60.65,60.45,60.55,481900.0,30.8972,30.9176,30.8157,30.8666,481900.0
2005-07-06 09:50:00,60.55,60.55,60.45,60.48,397900.0,30.8666,30.8666,30.8157,30.8309,397900.0
2005-07-06 09:55:00,60.48,60.48,60.34,60.39,335600.0,30.8309,30.8309,30.7596,30.7851,335600.0
2005-07-06 10:00:00,60.4,60.41,60.15,60.21,359100.0,30.7902,30.7953,30.6627,30.6933,359100.0
2005-07-06 10:05:00,60.21,60.22,60.03,60.08,286100.0,30.6933,30.6984,30.6016,30.627,286100.0
2005-07-06 10:10:00,60.03,60.09,59.99,60.06,271000.0,30.6016,30.6321,30.5812,30.6168,271000.0
2005-07-06 10:15:00,60.02,60.1,59.9,59.98,538100.0,30.5965,30.6372,30.5353,30.5761,538100.0
2005-07-06 10:20:00,59.98,60.0,59.76,59.86,287500.0,30.5761,30.5863,30.4639,30.5149,287500.0
2005-07-06 10:25:00,59.87,59.99,59.8,59.87,262700.0,30.52,30.5812,30.4843,30.52,262700.0
2005-07-06 10:30:00,59.87,60.09,59.84,60.06,318000.0,30.52,30.6321,30.5047,30.6168,318000.0
2005-07-06 10:35:00,60.08,60.08,59.83,59.86,291900.0,30.627,30.627,30.4996,30.5149,291900.0
2005-07-06 10:40:00,59.85,59.86,59.76,59.78,213100.0,30.5098,30.5149,30.4639,30.4741,213100.0
2005-07-06 10:45:00,59.77,59.88,59.77,59.86,174600.0,30.469,30.5251,30.469,30.5149,174600.0
2005-07-06 10:50:00,59.84,59.95,59.8,59.94,167200.0,30.5047,30.5608,30.4843,30.5557,167200.0
2005-07-06 10:55:00,59.95,59.98,59.88,59.96,167700.0,30.5608,30.5761,30.5251,30.5659,167700.0
2005-07-06 11:00:00,59.95,59.98,59.78,59.79,225000.0,30.5608,30.5761,30.4741,30.4792,225000.0
2005-07-06 11:05:00,59.79,59.94,59.78,59.84,168200.0,30.4792,30.5557,30.4741,30.5047,168200.0
2005-07-06 11:10:00,59.84,59.92,59.81,59.87,114800.0,30.5047,30.5455,30.4894,30.52,114800.0
2005-07-06 11:15:00,59.85,60.04,59.85,60.03,188000.0,30.5098,30.6066,30.5098,30.6016,188000.0
2005-07-06 11:20:00,60.03,60.05,59.92,59.95,100200.0,30.6016,30.6117,30.5455,30.5608,100200.0
2005-07-06 11:25:00,59.95,59.95,59.76,59.83,142100.0,30.5608,30.5608,30.4639,30.4996,142100.0
2005-07-06 11:30:00,59.84,59.9,59.81,59.84,145900.0,30.5047,30.5353,30.4894,30.5047,145900.0
2005-07-06 11:35:00,59.85,59.85,59.76,59.76,128600.0,30.5098,30.5098,30.4639,30.4639,128600.0
2005-07-06 11:40:00,59.77,59.78,59.65,59.65,233000.0,30.469,30.4741,30.4078,30.4078,233000.0
2005-07-06 11:45:00,59.64,59.71,59.64,59.68,152100.0,30.4027,30.4384,30.4027,30.4231,152100.0
2005-07-06 11:50:00,59.67,59.73,59.64,59.64,106500.0,30.418,30.4486,30.4027,30.4027,106500.0
2005-07-06 11:55:00,59.64,59.76,59.64,59.75,86500.0,30.4027,30.4639,30.4027,30.4588,86500.0
2005-07-06 12:00:00,59.74,59.83,59.7,59.7,164400.0,30.4537,30.4996,30.4333,30.4333,164400.0
2005-07-06 12:05:00,59.71,59.73,59.56,59.58,137600.0,30.4384,30.4486,30.362,30.3722,137600.0
2005-07-06 12:10:00,59.59,59.59,59.5,59.51,118200.0,30.3773,30.3773,30.3314,30.3365,118200.0
2005-07-06 12:15:00,59.5,59.53,59.45,59.45,159100.0,30.3314,30.3467,30.3059,30.3059,159100.0
2005-07-06 12:20:00,59.45,59.46,59.31,59.31,138300.0,30.3059,30.311,30.2345,30.2345,138300.0
2005-07-06 12:25:00,59.32,59.33,59.17,59.22,259400.0,30.2396,30.2447,30.1631,30.1886,259400.0
2005-07-06 12:30:00,59.22,59.32,59.11,59.19,226700.0,30.1886,30.2396,30.1326,30.1733,226700.0
2005-07-06 12:35:00,59.18,59.41,59.18,59.36,187000.0,30.1682,30.2855,30.1682,30.26,187000.0
2005-07-06 12:40:00,59.34,59.42,59.21,59.22,152700.0,30.2498,30.2906,30.1835,30.1886,152700.0
2005-07-06 12:45:00,59.23,59.29,59.14,59.23,169100.0,30.1937,30.2243,30.1479,30.1937,169100.0
2005-07-06 12:50:00,59.23,59.3,59.22,59.26,149100.0,30.1937,30.2294,30.1886,30.209,149100.0
2005-07-06 12:55:00,59.24,59.34,59.22,59.31,88000.0,30.1988,30.2498,30.1886,30.2345,88000.0
2005-07-06 13:00:00,59.34,59.45,59.31,59.45,170300.0,30.2498,30.3059,30.2345,30.3059,170300.0
2005-07-06 13:05:00,59.44,59.48,59.38,59.45,171600.0,30.3008,30.3212,30.2702,30.3059,171600.0
2005-07-06 13:10:00,59.45,59.57,59.41,59.51,213200.0,30.3059,30.3671,30.2855,30.3365,213200.0
2005-07-06 13:15:00,59.51,59.64,59.51,59.6,246200.0,30.3365,30.4027,30.3365,30.3823,246200.0
2005-07-06 13:20:00,59.6,59.63,59.5,59.51,226300.0,30.3823,30.3976,30.3314,30.3365,226300.0
2005-07-06 13:25:00,59.49,59.55,59.46,59.5,95100.0,30.3263,30.3569,30.311,30.3314,95100.0
2005-07-06 13:30:00,59.5,59.58,59.49,59.49,71600.0,30.3314,30.3722,30.3263,30.3263,71600.0
2005-07-06 13:35:00,59.49,59.5,59.44,59.48,66100.0,30.3263,30.3314,30.3008,30.3212,66100.0
2005-07-06 13:40:00,59.48,59.51,59.47,59.48,50000.0,30.3212,30.3365,30.3161,30.3212,50000.0
2005-07-06 13:45:00,59.48,59.56,59.48,59.53,162400.0,30.3212,30.362,30.3212,30.3467,162400.0
2005-07-06 13:50:00,59.53,59.57,59.5,59.57,86000.0,30.3467,30.3671,30.3314,30.3671,86000.0
2005-07-06 13:55:00,59.56,59.59,59.5,59.53,81000.0,30.362,30.3773,30.3314,30.3467,81000.0
2005-07-06 14:00:00,59.54,59.57,59.5,59.51,139900.0,30.3518,30.3671,30.3314,30.3365,139900.0
2005-07-06 14:05:00,59.51,59.54,59.43,59.44,130600.0,30.3365,30.3518,30.2957,30.3008,130600.0
2005-07-06 14:10:00,59.44,59.45,59.4,59.43,83000.0,30.3008,30.3059,30.2804,30.2957,83000.0
2005-07-06 14:15:00,59.43,59.52,59.42,59.51,152400.0,30.2957,30.3416,30.2906,30.3365,152400.0
2005-07-06 14:20:00,59.51,59.51,59.33,59.43,262500.0,30.3365,30.3365,30.2447,30.2957,262500.0
2005-07-06 14:25:00,59.42,59.42,59.26,59.27,191600.0,30.2906,30.2906,30.209,30.2141,191600.0
2005-07-06 14:30:00,59.27,59.28,59.03,59.1,327000.0,30.2141,30.2192,30.0918,30.1275,327000.0
2005-07-06 14:35:00,59.1,59.25,59.1,59.2,295300.0,30.1275,30.2039,30.1275,30.1784,295300.0
2005-07-06 14:40:00,59.2,59.28,59.18,59.18,269300.0,30.1784,30.2192,30.1682,30.1682,269300.0
2005-07-06 14:45:00,59.19,59.27,59.18,59.25,130900.0,30.1733,30.2141,30.1682,30.2039,130900.0
2005-07-06 14:50:00,59.26,59.32,59.25,59.29,163500.0,30.209,30.2396,30.2039,30.2243,163500.0
2005-07-06 14:55:00,59.3,59.33,59.2,59.31,178600.0,30.2294,30.2447,30.1784,30.2345,178600.0
2005-07-06 15:00:00,59.3,59.38,59.22,59.31,190000.0,30.2294,30.2702,30.1886,30.2345,190000.0
2005-07-06 15:05:00,59.32,59.43,59.3,59.42,136900.0,30.2396,30.2957,30.2294,30.2906,136900.0
2005-07-06 15:10:00,59.41,59.45,59.4,59.43,189600.0,30.2855,30.3059,30.2804,30.2957,189600.0
2005-07-06 15:15:00,59.42,59.53,59.41,59.53,243800.0,30.2906,30.3467,30.2855,30.3467,243800.0
2005-07-06 15:20:00,59.52,59.53,59.37,59.46,188700.0,30.3416,30.3467,30.2651,30.311,188700.0
2005-07-06 15:25:00,59.46,59.49,59.4,59.49,139100.0,30.311,30.3263,30.2804,30.3263,139100.0
2005-07-06 15:30:00,59.48,59.49,59.32,59.35,165500.0,30.3212,30.3263,30.2396,30.2549,165500.0
2005-07-06 15:35:00,59.36,59.39,59.24,59.26,176900.0,30.26,30.2753,30.1988,30.209,176900.0
2005-07-06 15:40:00,59.26,59.26,59.12,59.13,332400.0,30.209,30.209,30.1377,30.1428,332400.0
2005-07-06 15:45:00,59.13,59.19,59.06,59.18,312800.0,30.1428,30.1733,30.1071,30.1682,312800.0
2005-07-06 15:50:00,59.18,59.19,59.09,59.14,297200.0,30.1682,30.1733,30.1224,30.1479,297200.0
2005-07-06 15:55:00,59.14,59.22,59.12,59.12,394100.0,30.1479,30.1886,30.1377,30.1377,394100.0
2005-07-07 09:30:00,58.65,58.66,58.65,58.66,1300.0,29.8981,29.9032,29.8981,29.9032,1300.0
2005-07-07 09:35:00,58.35,58.65,58.29,58.49,828200.0,29.7451,29.8981,29.7145,29.8165,828200.0
2005-07-07 09:40:00,58.5,59.47,58.3,58.4,285000.0,29.8216,30.3161,29.7196,29.7706,285000.0
2005-07-07 09:45:00,58.37,58.67,58.36,58.61,297600.0,29.7553,29.9083,29.7502,29.8777,297600.0
2005-07-07 09:50:00,58.67,58.83,58.5,58.64,471300.0,29.9083,29.9898,29.8216,29.893,471300.0
2005-07-07 09:55:00,58.64,58.67,58.5,58.57,473200.0,29.893,29.9083,29.8216,29.8573,473200.0
2005-07-07 10:00:00,58.58,58.63,58.47,58.49,269600.0,29.8624,29.8879,29.8063,29.8165,269600.0
2005-07-07 10:05:00,58.48,58.68,58.45,58.66,252800.0,29.8114,29.9134,29.7961,29.9032,252800.0
2005-07-07 10:10:00,58.66,58.75,58.58,58.71,218300.0,29.9032,29.949,29.8624,29.9287,218300.0
2005-07-07 10:15:00,58.71,58.78,58.55,58.61,216800.0,29.9287,29.9643,29.8471,29.8777,216800.0
2005-07-07 10:20:00,58.6,58.62,58.45,58.58,181300.0,29.8726,29.8828,29.7961,29.8624,181300.0
2005-07-07 10:25:00,58.57,58.67,58.52,58.57,188000.0,29.8573,29.9083,29.8318,29.8573,188000.0
2005-07-07 10:30:00,58.57,58.94,58.57,58.61,691900.0,29.8573,30.0459,29.8573,29.8777,691900.0
2005-07-07 10:35:00,58.6,58.67,58.5,58.58,328200.0,29.8726,29.9083,29.8216,29.8624,328200.0
2005-07-07 10:40:00,58.58,58.75,58.5,58.66,223900.0,29.8624,29.949,29.8216,29.9032,223900.0
2005-07-07 10:45:00,58.67,58.67,58.4,58.49,341200.0,29.9083,29.9083,29.7706,29.8165,341200.0
2005-07-07 10:50:00,58.49,58.52,58.29,58.41,341700.0,29.8165,29.8318,29.7145,29.7757,341700.0
2005-07-07 10:55:00,58.42,58.48,58.34,58.44,262700.0,29.7808,29.8114,29.74,29.791,262700.0
2005-07-07 11:00:00,58.44,58.53,58.34,58.46,197500.0,29.791,29.8369,29.74,29.8012,197500.0
2005-07-07 11:05:00,58.46,58.47,58.35,58.4,173500.0,29.8012,29.8063,29.7451,29.7706,173500.0
2005-07-07 11:10:00,58.4,58.53,58.39,58.48,204800.0,29.7706,29.8369,29.7655,29.8114,204800.0
2005-07-07 11:15:00,58.48,58.49,58.38,58.4,138300.0,29.8114,29.8165,29.7604,29.7706,138300.0
2005-07-07 11:20:00,58.39,58.48,58.37,58.42,119000.0,29.7655,29.8114,29.7553,29.7808,119000.0
2005-07-07 11:25:00,58.41,58.51,58.37,58.51,201600.0,29.7757,29.8267,29.7553,29.8267,201600.0
2005-07-07 11:30:00,58.51,58.51,58.42,58.46,144700.0,29.8267,29.8267,29.7808,29.8012,144700.0
2005-07-07 11:35:00,58.46,58.52,58.45,58.51,88400.0,29.8012,29.8318,29.7961,29.8267,88400.0
2005-07-07 11:40:00,58.5,58.7,58.5,58.63,125800.0,29.8216,29.9236,29.8216,29.8879,125800.0
2005-07-07 11:45:00,58.62,58.63,58.47,58.51,132200.0,29.8828,29.8879,29.8063,29.8267,132200.0
2005-07-07 11:50:00,58.51,58.51,58.4,58.45,133500.0,29.8267,29.8267,29.7706,29.7961,133500.0
2005-07-07 11:55:00,58.46,58.63,58.44,58.6,168800.0,29.8012,29.8879,29.791,29.8726,168800.0
2005-07-07 12:00:00,58.6,58.63,58.58,58.61,157200.0,29.8726,29.8879,29.8624,29.8777,157200.0
2005-07-07 12:05:00,58.62,58.77,58.59,58.74,227700.0,29.8828,29.9592,29.8675,29.9439,227700.0
2005-07-07 12:10:00,58.73,58.85,58.7,58.82,125000.0,29.9388,30.0,29.9236,29.9847,125000.0
2005-07-07 12:15:00,58.84,58.84,58.66,58.73,122900.0,29.9949,29.9949,29.9032,29.9388,122900.0
2005-07-07 12:20:00,58.74,58.9,58.71,58.71,146500.0,29.9439,30.0255,29.9287,29.9287,146500.0
2005-07-07 12:25:00,58.74,58.74,58.66,58.71,187200.0,29.9439,29.9439,29.9032,29.9287,187200.0
2005-07-07 12:30:00,58.7,58.71,58.58,58.61,78800.0,29.9236,29.9287,29.8624,29.8777,78800.0
2005-07-07 12:35:00,58.61,58.66,58.59,58.62,69800.0,29.8777,29.9032,29.8675,29.8828,69800.0
2005-07-07 12:40:00,58.62,58.77,58.62,58.74,123500.0,29.8828,29.9592,29.8828,29.9439,123500.0
2005-07-07 12:45:00,58.74,58.74,58.66,58.67,85300.0,29.9439,29.9439,29.9032,29.9083,85300.0
2005-07-07 12:50:00,58.66,58.67,58.5,58.51,171600.0,29.9032,29.9083,29.8216,29.8267,171600.0
2005-07-07 12:55:00,58.51,58.57,58.45,58.46,129700.0,29.8267,29.8573,29.7961,29.8012,129700.0
2005-07-07 13:00:00,58.46,58.65,58.46,58.6,87900.0,29.8012,29.8981,29.8012,29.8726,87900.0
2005-07-07 13:05:00,58.6,58.63,58.51,58.56,119100.0,29.8726,29.8879,29.8267,29.8522,119100.0
2005-07-07 13:10:00,58.57,58.66,58.57,58.63,101800.0,29.8573,29.9032,29.8573,29.8879,101800.0
2005-07-07 13:15:00,58.64,58.73,58.63,58.66,82700.0,29.893,29.9388,29.8879,29.9032,82700.0
2005-07-07 13:20:00,58.67,58.75,58.66,58.74,72700.0,29.9083,29.949,29.9032,29.9439,72700.0
2005-07-07 13:25:00,58.72,58.8,58.72,58.78,81900.0,29.9338,29.9745,29.9338,29.9643,81900.0
2005-07-07 13:30:00,58.78,58.9,58.76,58.87,110100.0,29.9643,30.0255,29.9541,30.0102,110100.0
2005-07-07 13:35:00,58.87,58.93,58.83,58.93,101400.0,30.0102,30.0408,29.9898,30.0408,101400.0
2005-07-07 13:40:00,58.93,59.05,58.92,58.92,197700.0,30.0408,30.102,30.0357,30.0357,197700.0
2005-07-07 13:45:00,58.92,59.02,58.85,59.01,155500.0,30.0357,30.0867,30.0,30.0816,155500.0
2005-07-07 13:50:00,59.01,59.02,58.91,58.92,85600.0,30.0816,30.0867,30.0306,30.0357,85600.0
2005-07-07 13:55:00,58.93,58.96,58.86,58.96,103400.0,30.0408,30.0561,30.0051,30.0561,103400.0
2005-07-07 14:00:00,58.97,58.99,58.85,58.87,99200.0,30.0612,30.0714,30.0,30.0102,99200.0
2005-07-07 14:05:00,58.87,58.99,58.85,58.85,127200.0,30.0102,30.0714,30.0,30.0,127200.0
2005-07-07 14:10:00,58.84,58.93,58.77,58.82,120300.0,29.9949,30.0408,29.9592,29.9847,120300.0
2005-07-07 14:15:00,58.81,58.94,58.79,58.93,121700.0,29.9796,30.0459,29.9694,30.0408,121700.0
2005-07-07 14:20:00,58.92,58.97,58.88,58.93,70800.0,30.0357,30.0612,30.0153,30.0408,70800.0
2005-07-07 14:25:00,58.93,58.95,58.87,58.89,77300.0,30.0408,30.051,30.0102,30.0204,77300.0
2005-07-07 14:30:00,58.89,58.91,58.82,58.88,110400.0,30.0204,30.0306,29.9847,30.0153,110400.0
2005-07-07 14:35:00,58.88,58.93,58.81,58.82,112600.0,30.0153,30.0408,29.9796,29.9847,112600.0
2005-07-07 14:40:00,58.82,58.86,58.78,58.81,102600.0,29.9847,30.0051,29.9643,29.9796,102600.0
2005-07-07 14:45:00,58.82,58.82,58.66,58.72,133200.0,29.9847,29.9847,29.9032,29.9338,133200.0
2005-07-07 14:50:00,58.72,58.84,58.7,58.84,139200.0,29.9338,29.9949,29.9236,29.9949,139200.0
2005-07-07 14:55:00,58.83,58.93,58.82,58.92,145300.0,29.9898,30.0408,29.9847,30.0357,145300.0
2005-07-07 15:00:00,58.92,59.1,58.92,59.07,243800.0,30.0357,30.1275,30.0357,30.1122,243800.0
2005-07-07 15:05:00,59.1,59.34,59.08,59.2,258100.0,30.1275,30.2498,30.1173,30.1784,258100.0
2005-07-07 15:10:00,59.21,59.21,59.05,59.14,248600.0,30.1835,30.1835,30.102,30.1479,248600.0
2005-07-07 15:15:00,59.13,59.3,58.67,59.24,158700.0,30.1428,30.2294,29.9083,30.1988,158700.0
2005-07-07 15:20:00,59.26,59.35,59.24,59.3,218500.0,30.209,30.2549,30.1988,30.2294,218500.0
2005-07-07 15:25:00,59.3,59.38,59.23,59.38,169400.0,30.2294,30.2702,30.1937,30.2702,169400.0
2005-07-07 15:30:00,59.38,59.51,59.31,59.4,259900.0,30.2702,30.3365,30.2345,30.2804,259900.0
2005-07-07 15:35:00,59.4,59.42,59.35,59.38,121000.0,30.2804,30.2906,30.2549,30.2702,121000.0
2005-07-07 15:40:00,59.37,59.4,59.3,59.36,173200.0,30.2651,30.2804,30.2294,30.26,173200.0
2005-07-07 15:45:00,59.36,59.44,59.34,59.36,202400.0,30.26,30.3008,30.2498,30.26,202400.0
2005-07-07 15:50:00,59.36,59.52,59.36,59.48,234400.0,30.26,30.3416,30.26,30.3212,234400.0
2005-07-07 15:55:00,59.48,59.54,59.46,59.49,307900.0,30.3212,30.3518,30.311,30.3263,307900.0
2005-07-08 09:30:00,59.68,59.77,59.5,59.69,516200.0,30.4231,30.469,30.3314,30.4282,516200.0
2005-07-08 09:35:00,59.7,59.75,59.59,59.7,257900.0,30.4333,30.4588,30.3773,30.4333,257900.0
2005-07-08 09:40:00,59.68,59.8,59.61,59.8,231800.0,30.4231,30.4843,30.3874,30.4843,231800.0
2005-07-08 09:45:00,59.79,59.8,59.66,59.75,282600.0,30.4792,30.4843,30.4129,30.4588,282600.0
2005-07-08 09:50:00,59.75,60.04,59.75,59.9,290000.0,30.4588,30.6066,30.4588,30.5353,290000.0
2005-07-08 09:55:00,59.91,59.98,59.87,59.89,283500.0,30.5404,30.5761,30.52,30.5302,283500.0
2005-07-08 10:00:00,59.9,59.91,59.8,59.83,231400.0,30.5353,30.5404,30.4843,30.4996,231400.0
2005-07-08 10:05:00,59.83,59.87,59.67,59.72,227000.0,30.4996,30.52,30.418,30.4435,227000.0
2005-07-08 10:10:00,59.73,59.88,59.71,59.86,216200.0,30.4486,30.5251,30.4384,30.5149,216200.0
2005-07-08 10:15:00,59.85,59.93,59.85,59.91,216200.0,30.5098,30.5506,30.5098,30.5404,216200.0
2005-07-08 10:20:00,59.91,59.94,59.81,59.89,174300.0,30.5404,30.5557,30.4894,30.5302,174300.0
2005-07-08 10:25:00,59.86,59.92,59.81,59.92,273100.0,30.5149,30.5455,30.4894,30.5455,273100.0
2005-07-08 10:30:00,59.92,59.96,59.87,59.88,266000.0,30.5455,30.5659,30.52,30.5251,266000.0
2005-07-08 10:35:00,59.89,59.94,59.86,59.88,119200.0,30.5302,30.5557,30.5149,30.5251,119200.0
2005-07-08 10:40:00,59.88,59.93,59.84,59.92,134900.0,30.5251,30.5506,30.5047,30.5455,134900.0
2005-07-08 10:45:00,59.92,60.0,59.92,59.99,243100.0,30.5455,30.5863,30.5455,30.5812,243100.0
2005-07-08 10:50:00,59.99,60.08,59.99,60.05,459800.0,30.5812,30.627,30.5812,30.6117,459800.0
2005-07-08 10:55:00,60.04,60.05,59.95,60.02,241600.0,30.6066,30.6117,30.5608,30.5965,241600.0
2005-07-08 11:00:00,60.01,60.04,59.95,59.98,229000.0,30.5914,30.6066,30.5608,30.5761,229000.0
2005-07-08 11:05:00,59.98,59.98,59.89,59.9,146900.0,30.5761,30.5761,30.5302,30.5353,146900.0
2005-07-08 11:10:00,59.9,59.96,59.86,59.95,258600.0,30.5353,30.5659,30.5149,30.5608,258600.0
2005-07-08 11:15:00,59.95,59.95,59.88,59.92,112200.0,30.5608,30.5608,30.5251,30.5455,112200.0
2005-07-08 11:20:00,59.92,59.93,59.9,59.9,107700.0,30.5455,30.5506,30.5353,30.5353,107700.0
2005-07-08 11:25:00,59.91,59.95,59.85,59.91,157600.0,30.5404,30.5608,30.5098,30.5404,157600.0
2005-07-08 11:30:00,59.9,59.97,59.9,59.96,103500.0,30.5353,30.571,30.5353,30.5659,103500.0
2005-07-08 11:35:00,59.96,59.96,59.92,59.92,67900.0,30.5659,30.5659,30.5455,30.5455,67900.0
2005-07-08 11:40:00,59.93,59.95,59.9,59.92,57600.0,30.5506,30.5608,30.5353,30.5455,57600.0
2005-07-08 11:45:00,59.92,59.96,59.92,59.93,94600.0,30.5455,30.5659,30.5455,30.5506,94600.0
2005-07-08 11:50:00,59.93,59.97,59.93,59.95,77900.0,30.5506,30.571,30.5506,30.5608,77900.0
2005-07-08 11:55:00,59.95,59.99,59.89,59.98,158400.0,30.5608,30.5812,30.5302,30.5761,158400.0
2005-07-08 12:00:00,59.98,60.09,59.97,60.02,295400.0,30.5761,30.6321,30.571,30.5965,295400.0
2005-07-08 12:05:00,60.02,60.05,60.0,60.03,72700.0,30.5965,30.6117,30.5863,30.6016,72700.0
2005-07-08 12:10:00,60.03,60.12,60.01,60.09,177200.0,30.6016,30.6474,30.5914,30.6321,177200.0
2005-07-08 12:15:00,60.1,60.1,60.01,60.05,107800.0,30.6372,30.6372,30.5914,30.6117,107800.0
2005-07-08 12:20:00,60.05,60.08,59.96,59.98,179700.0,30.6117,30.627,30.5659,30.5761,179700.0
2005-07-08 12:25:00,60.0,60.01,59.89,59.89,184300.0,30.5863,30.5914,30.5302,30.5302,184300.0
2005-07-08 12:30:00,59.9,60.0,59.86,59.97,166200.0,30.5353,30.5863,30.5149,30.571,166200.0
2005-07-08 12:35:00,59.97,60.0,59.94,59.99,134100.0,30.571,30.5863,30.5557,30.5812,134100.0
2005-07-08 12:40:00,60.0,60.0,59.85,59.85,140600.0,30.5863,30.5863,30.5098,30.5098,140600.0
2005-07-08 12:45:00,59.86,59.86,59.69,59.69,195800.0,30.5149,30.5149,30.4282,30.4282,195800.0
2005-07-08 12:50:00,59.68,59.68,59.51,59.52,274700.0,30.4231,30.4231,30.3365,30.3416,274700.0
2005-07-08 12:55:00,59.52,59.6,59.45,59.58,362100.0,30.3416,30.3823,30.3059,30.3722,362100.0
2005-07-08 13:00:00,59.59,59.61,59.42,59.43,188500.0,30.3773,30.3874,30.2906,30.2957,188500.0
2005-07-08 13:05:00,59.43,59.43,59.25,59.36,310500.0,30.2957,30.2957,30.2039,30.26,310500.0
2005-07-08 13:10:00,59.37,59.46,59.29,59.43,187100.0,30.2651,30.311,30.2243,30.2957,187100.0
2005-07-08 13:15:00,59.44,59.5,59.32,59.36,152400.0,30.3008,30.3314,30.2396,30.26,152400.0
2005-07-08 13:20:00,59.36,59.45,59.3,59.44,106900.0,30.26,30.3059,30.2294,30.3008,106900.0
2005-07-08 13:25:00,59.45,59.51,59.41,59.44,140600.0,30.3059,30.3365,30.2855,30.3008,140600.0
2005-07-08 13:30:00,59.43,59.56,59.39,59.4,229700.0,30.2957,30.362,30.2753,30.2804,229700.0
2005-07-08 13:35:00,59.4,59.42,59.35,59.37,175100.0,30.2804,30.2906,30.2549,30.2651,175100.0
2005-07-08 13:40:00,59.37,59.38,59.29,59.3,87000.0,30.2651,30.2702,30.2243,30.2294,87000.0
2005-07-08 13:45:00,59.31,59.36,59.25,59.35,179200.0,30.2345,30.26,30.2039,30.2549,179200.0
2005-07-08 13:50:00,59.35,59.36,59.27,59.32,227700.0,30.2549,30.26,30.2141,30.2396,227700.0
2005-07-08 13:55:00,59.32,59.35,59.26,59.31,112900.0,30.2396,30.2549,30.209,30.2345,112900.0
2005-07-08 14:00:00,59.31,59.35,59.27,59.28,146100.0,30.2345,30.2549,30.2141,30.2192,146100.0
2005-07-08 14:05:00,59.28,59.3,59.21,59.22,248100.0,30.2192,30.2294,30.1835,30.1886,248100.0
2005-07-08 14:10:00,59.21,59.25,59.18,59.18,166500.0,30.1835,30.2039,30.1682,30.1682,166500.0
2005-07-08 14:15:00,59.18,59.23,59.06,59.13,252900.0,30.1682,30.1937,30.1071,30.1428,252900.0
2005-07-08 14:20:00,59.13,59.2,59.09,59.14,144600.0,30.1428,30.1784,30.1224,30.1479,144600.0
2005-07-08 14:25:00,59.14,59.24,59.14,59.19,143300.0,30.1479,30.1988,30.1479,30.1733,143300.0
2005-07-08 14:30:00,59.19,59.31,59.18,59.28,181700.0,30.1733,30.2345,30.1682,30.2192,181700.0
2005-07-08 14:35:00,59.29,59.29,59.12,59.12,134200.0,30.2243,30.2243,30.1377,30.1377,134200.0
2005-07-08 14:40:00,59.11,59.12,59.03,59.09,151000.0,30.1326,30.1377,30.0918,30.1224,151000.0
2005-07-08 14:45:00,59.09,59.13,59.02,59.05,137900.0,30.1224,30.1428,30.0867,30.102,137900.0
2005-07-08 14:50:00,59.05,59.05,58.97,59.0,200300.0,30.102,30.102,30.0612,30.0765,200300.0
2005-07-08 14:55:00,59.0,59.18,58.99,59.16,155800.0,30.0765,30.1682,30.0714,30.1581,155800.0
2005-07-08 15:00:00,59.17,59.25,59.15,59.2,119100.0,30.1631,30.2039,30.153,30.1784,119100.0
2005-07-08 15:05:00,59.2,59.24,59.17,59.19,119200.0,30.1784,30.1988,30.1631,30.1733,119200.0
2005-07-08 15:10:00,59.18,59.2,59.03,59.06,198300.0,30.1682,30.1784,30.0918,30.1071,198300.0
2005-07-08 15:15:00,59.07,59.1,58.99,59.06,193100.0,30.1122,30.1275,30.0714,30.1071,193100.0
2005-07-08 15:20:00,59.06,59.16,59.05,59.15,117300.0,30.1071,30.1581,30.102,30.153,117300.0
2005-07-08 15:25:00,59.15,59.29,59.14,59.28,287200.0,30.153,30.2243,30.1479,30.2192,287200.0
2005-07-08 15:30:00,59.29,59.35,59.27,59.35,230300.0,30.2243,30.2549,30.2141,30.2549,230300.0
2005-07-08 15:35:00,59.36,59.4,59.3,59.3,188200.0,30.26,30.2804,30.2294,30.2294,188200.0
2005-07-08 15:40:00,59.31,59.4,59.28,59.38,167000.0,30.2345,30.2804,30.2192,30.2702,167000.0
2005-07-08 15:45:00,59.39,59.44,59.35,59.43,193400.0,30.2753,30.3008,30.2549,30.2957,193400.0
2005-07-08 15:50:00,59.43,59.45,59.35,59.43,226700.0,30.2957,30.3059,30.2549,30.2957,226700.0
2005-07-08 15:55:00,59.45,59.47,59.37,59.42,347000.0,30.3059,30.3161,30.2651,30.2906,347000.0
2005-07-11 09:30:00,59.39,59.39,58.92,58.95,594800.0,30.2753,30.2753,30.0357,30.051,594800.0
2005-07-11 09:35:00,58.95,59.1,58.72,58.87,349300.0,30.051,30.1275,29.9338,30.0102,349300.0
2005-07-11 09:40:00,58.82,59.02,58.76,58.97,262500.0,29.9847,30.0867,29.9541,30.0612,262500.0
2005-07-11 09:45:00,58.96,59.04,58.84,59.04,377400.0,30.0561,30.0969,29.9949,30.0969,377400.0
2005-07-11 09:50:00,59.06,59.06,58.86,58.89,345500.0,30.1071,30.1071,30.0051,30.0204,345500.0
2005-07-11 09:55:00,58.9,58.92,58.78,58.88,224500.0,30.0255,30.0357,29.9643,30.0153,224500.0
2005-07-11 10:00:00,58.88,58.9,58.81,58.88,114400.0,30.0153,30.0255,29.9796,30.0153,114400.0
2005-07-11 10:05:00,58.88,59.1,58.87,59.05,334500.0,30.0153,30.1275,30.0102,30.102,334500.0
2005-07-11 10:10:00,59.05,59.26,59.05,59.24,352100.0,30.102,30.209,30.102,30.1988,352100.0
2005-07-11 10:15:00,59.23,59.27,59.06,59.13,278400.0,30.1937,30.2141,30.1071,30.1428,278400.0
2005-07-11 10:20:00,59.13,59.29,59.1,59.16,189100.0,30.1428,30.2243,30.1275,30.1581,189100.0
2005-07-11 10:25:00,59.16,59.17,59.12,59.14,139900.0,30.1581,30.1631,30.1377,30.1479,139900.0
2005-07-11 10:30:00,59.16,59.33,59.15,59.28,161800.0,30.1581,30.2447,30.153,30.2192,161800.0
2005-07-11 10:35:00,59.29,59.35,59.27,59.35,181300.0,30.2243,30.2549,30.2141,30.2549,181300.0
2005-07-11 10:40:00,59.37,59.46,59.34,59.41,264100.0,30.2651,30.311,30.2498,30.2855,264100.0
2005-07-11 10:45:00,59.41,59.54,59.4,59.51,218200.0,30.2855,30.3518,30.2804,30.3365,218200.0
2005-07-11 10:50:00,59.51,59.59,59.5,59.59,181500.0,30.3365,30.3773,30.3314,30.3773,181500.0
2005-07-11 10:55:00,59.58,59.6,59.49,59.52,151400.0,30.3722,30.3823,30.3263,30.3416,151400.0
2005-07-11 11:00:00,59.53,59.59,59.47,59.5,115400.0,30.3467,30.3773,30.3161,30.3314,115400.0
2005-07-11 11:05:00,59.51,59.57,59.5,59.54,106900.0,30.3365,30.3671,30.3314,30.3518,106900.0
2005-07-11 11:10:00,59.55,59.56,59.48,59.54,269200.0,30.3569,30.362,30.3212,30.3518,269200.0
2005-07-11 11:15:00,59.54,59.56,59.51,59.53,176500.0,30.3518,30.362,30.3365,30.3467,176500.0
2005-07-11 11:20:00,59.54,59.59,59.49,59.49,140200.0,30.3518,30.3773,30.3263,30.3263,140200.0
2005-07-11 11:25:00,59.49,59.54,59.41,59.41,177300.0,30.3263,30.3518,30.2855,30.2855,177300.0
2005-07-11 11:30:00,59.41,59.54,59.4,59.52,178400.0,30.2855,30.3518,30.2804,30.3416,178400.0
2005-07-11 11:35:00,59.52,59.56,59.47,59.55,181400.0,30.3416,30.362,30.3161,30.3569,181400.0
2005-07-11 11:40:00,59.55,59.62,59.54,59.62,220700.0,30.3569,30.3925,30.3518,30.3925,220700.0
2005-07-11 11:45:00,59.6,59.78,59.55,59.75,336500.0,30.3823,30.4741,30.3569,30.4588,336500.0
2005-07-11 11:50:00,59.78,59.8,59.71,59.79,165100.0,30.4741,30.4843,30.4384,30.4792,165100.0
2005-07-11 11:55:00,59.79,59.81,59.73,59.76,186000.0,30.4792,30.4894,30.4486,30.4639,186000.0
2005-07-11 12:00:00,59.77,59.82,59.75,59.82,161600.0,30.469,30.4945,30.4588,30.4945,161600.0
2005-07-11 12:05:00,59.81,59.83,59.75,59.77,166700.0,30.4894,30.4996,30.4588,30.469,166700.0
2005-07-11 12:10:00,59.77,59.84,59.77,59.84,104600.0,30.469,30.5047,30.469,30.5047,104600.0
2005-07-11 12:15:00,59.85,59.86,59.75,59.79,127900.0,30.5098,30.5149,30.4588,30.4792,127900.0
2005-07-11 12:20:00,59.79,59.81,59.64,59.66,107600.0,30.4792,30.4894,30.4027,30.4129,107600.0
2005-07-11 12:25:00,59.65,59.66,59.51,59.51,178800.0,30.4078,30.4129,30.3365,30.3365,178800.0
2005-07-11 12:30:00,59.51,59.56,59.5,59.54,106500.0,30.3365,30.362,30.3314,30.3518,106500.0
2005-07-11 12:35:00,59.54,59.62,59.54,59.58,71100.0,30.3518,30.3925,30.3518,30.3722,71100.0
2005-07-11 12:40:00,59.58,59.6,59.56,59.57,55700.0,30.3722,30.3823,30.362,30.3671,55700.0
2005-07-11 12:45:00,59.56,59.58,59.54,59.55,104800.0,30.362,30.3722,30.3518,30.3569,104800.0
2005-07-11 12:50:00,59.55,59.63,59.53,59.61,97700.0,30.3569,30.3976,30.3467,30.3874,97700.0
2005-07-11 12:55:00,59.62,59.67,59.55,59.58,125900.0,30.3925,30.418,30.3569,30.3722,125900.0
2005-07-11 13:00:00,59.58,59.59,59.42,59.46,188500.0,30.3722,30.3773,30.2906,30.311,188500.0
2005-07-11 13:05:00,59.44,59.45,59.37,59.42,106700.0,30.3008,30.3059,30.2651,30.2906,106700.0
2005-07-11 13:10:00,59.42,59.58,59.42,59.58,101400.0,30.2906,30.3722,30.2906,30.3722,101400.0
2005-07-11 13:15:00,59.57,59.61,59.55,59.61,55000.0,30.3671,30.3874,30.3569,30.3874,55000.0
2005-07-11 13:20:00,59.61,59.64,59.58,59.62,55000.0,30.3874,30.4027,30.3722,30.3925,55000.0
2005-07-11 13:25:00,59.62,59.67,59.61,59.62,79100.0,30.3925,30.418,30.3874,30.3925,79100.0
2005-07-11 13:30:00,59.62,59.7,59.62,59.67,88500.0,30.3925,30.4333,30.3925,30.418,88500.0
2005-07-11 13:35:00,59.67,59.67,59.59,59.6,51300.0,30.418,30.418,30.3773,30.3823,51300.0
2005-07-11 13:40:00,59.6,59.66,59.59,59.66,73300.0,30.3823,30.4129,30.3773,30.4129,73300.0
2005-07-11 13:45:00,59.65,59.71,59.63,59.67,120800.0,30.4078,30.4384,30.3976,30.418,120800.0
2005-07-11 13:50:00,59.68,59.69,59.53,59.54,111900.0,30.4231,30.4282,30.3467,30.3518,111900.0
2005-07-11 13:55:00,59.55,59.55,59.43,59.5,139800.0,30.3569,30.3569,30.2957,30.3314,139800.0
2005-07-11 14:00:00,59.5,59.54,59.49,59.54,93300.0,30.3314,30.3518,30.3263,30.3518,93300.0
2005-07-11 14:05:00,59.54,59.66,59.54,59.64,123000.0,30.3518,30.4129,30.3518,30.4027,123000.0
2005-07-11 14:10:00,59.64,59.69,59.62,59.67,77800.0,30.4027,30.4282,30.3925,30.418,77800.0
2005-07-11 14:15:00,59.66,59.7,59.64,59.64,95400.0,30.4129,30.4333,30.4027,30.4027,95400.0
2005-07-11 14:20:00,59.65,59.66,59.62,59.66,100900.0,30.4078,30.4129,30.3925,30.4129,100900.0
2005-07-11 14:25:00,59.65,59.73,59.65,59.72,106200.0,30.4078,30.4486,30.4078,30.4435,106200.0
2005-07-11 14:30:00,59.7,59.75,59.7,59.73,63000.0,30.4333,30.4588,30.4333,30.4486,63000.0
2005-07-11 14:35:00,59.74,59.8,59.67,59.8,178100.0,30.4537,30.4843,30.418,30.4843,178100.0
2005-07-11 14:40:00,59.8,59.83,59.76,59.81,129100.0,30.4843,30.4996,30.4639,30.4894,129100.0
2005-07-11 14:45:00,59.81,59.84,59.77,59.8,74700.0,30.4894,30.5047,30.469,30.4843,74700.0
2005-07-11 14:50:00,59.81,59.93,59.8,59.91,129900.0,30.4894,30.5506,30.4843,30.5404,129900.0
2005-07-11 14:55:00,59.9,59.95,59.85,59.93,123400.0,30.5353,30.5608,30.5098,30.5506,123400.0
2005-07-11 15:00:00,59.93,59.93,59.78,59.79,121200.0,30.5506,30.5506,30.4741,30.4792,121200.0
2005-07-11 15:05:00,59.79,59.88,59.78,59.88,100700.0,30.4792,30.5251,30.4741,30.5251,100700.0
2005-07-11 15:10:00,59.88,59.93,59.85,59.92,138100.0,30.5251,30.5506,30.5098,30.5455,138100.0
2005-07-11 15:15:00,59.92,59.92,59.77,59.8,154800.0,30.5455,30.5455,30.469,30.4843,154800.0
2005-07-11 15:20:00,59.79,59.8,59.69,59.74,144300.0,30.4792,30.4843,30.4282,30.4537,144300.0
2005-07-11 15:25:00,59.74,59.82,59.72,59.79,109400.0,30.4537,30.4945,30.4435,30.4792,109400.0
2005-07-11 15:30:00,59.8,59.89,59.71,59.86,197900.0,30.4843,30.5302,30.4384,30.5149,197900.0
2005-07-11 15:35:00,59.86,59.99,59.84,59.96,321200.0,30.5149,30.5812,30.5047,30.5659,321200.0
2005-07-11 15:40:00,59.97,60.0,59.94,59.97,275300.0,30.571,30.5863,30.5557,30.571,275300.0
2005-07-11 15:45:00,59.97,60.0,59.91,59.93,218200.0,30.571,30.5863,30.5404,30.5506,218200.0
2005-07-11 15:50:00,59.92,59.95,59.83,59.86,253400.0,30.5455,30.5608,30.4996,30.5149,253400.0
2005-07-11 15:55:00,59.85,59.98,59.85,59.97,403500.0,30.5098,30.5761,30.5098,30.571,403500.0
2005-07-12 09:30:00,59.97,59.97,59.71,59.78,486000.0,30.571,30.571,30.4384,30.4741,486000.0
2005-07-12 09:35:00,59.77,59.84,59.65,59.75,332600.0,30.469,30.5047,30.4078,30.4588,332600.0
2005-07-12 09:40:00,59.7,59.83,59.68,59.81,364400.0,30.4333,30.4996,30.4231,30.4894,364400.0
2005-07-12 09:45:00,59.83,59.85,59.74,59.79,339600.0,30.4996,30.5098,30.4537,30.4792,339600.0
2005-07-12 09:50:00,59.8,59.87,59.76,59.8,262700.0,30.4843,30.52,30.4639,30.4843,262700.0
2005-07-12 09:55:00,59.8,59.89,59.73,59.78,389000.0,30.4843,30.5302,30.4486,30.4741,389000.0
2005-07-12 10:00:00,59.78,59.78,59.53,59.6,346500.0,30.4741,30.4741,30.3467,30.3823,346500.0
2005-07-12 10:05:00,59.59,59.6,59.5,59.57,352400.0,30.3773,30.3823,30.3314,30.3671,352400.0
2005-07-12 10:10:00,59.56,59.58,59.43,59.45,245300.0,30.362,30.3722,30.2957,30.3059,245300.0
2005-07-12 10:15:00,59.45,59.56,59.4,59.45,268600.0,30.3059,30.362,30.2804,30.3059,268600.0
2005-07-12 10:20:00,59.45,59.59,59.42,59.58,178200.0,30.3059,30.3773,30.2906,30.3722,178200.0
2005-07-12 10:25:00,59.58,59.66,59.52,59.62,217200.0,30.3722,30.4129,30.3416,30.3925,217200.0
2005-07-12 10:30:00,59.63,59.74,59.63,59.69,228700.0,30.3976,30.4537,30.3976,30.4282,228700.0
2005-07-12 10:35:00,59.7,59.76,59.65,59.75,185600.0,30.4333,30.4639,30.4078,30.4588,185600.0
2005-07-12 10:40:00,59.75,59.83,59.73,59.82,278000.0,30.4588,30.4996,30.4486,30.4945,278000.0
2005-07-12 10:45:00,59.82,59.83,59.74,59.76,284000.0,30.4945,30.4996,30.4537,30.4639,284000.0
2005-07-12 10:50:00,59.77,59.95,59.77,59.86,421100.0,30.469,30.5608,30.469,30.5149,421100.0
2005-07-12 10:55:00,59.86,59.91,59.81,59.89,278400.0,30.5149,30.5404,30.4894,30.5302,278400.0
2005-07-12 11:00:00,59.89,59.95,59.83,59.83,252600.0,30.5302,30.5608,30.4996,30.4996,252600.0
2005-07-12 11:05:00,59.84,59.9,59.78,59.78,306600.0,30.5047,30.5353,30.4741,30.4741,306600.0
2005-07-12 11:10:00,59.78,59.86,59.75,59.83,216300.0,30.4741,30.5149,30.4588,30.4996,216300.0
2005-07-12 11:15:00,59.84,59.86,59.81,59.82,148300.0,30.5047,30.5149,30.4894,30.4945,148300.0
2005-07-12 11:20:00,59.83,59.84,59.75,59.79,144700.0,30.4996,30.5047,30.4588,30.4792,144700.0
2005-07-12 11:25:00,59.79,59.81,59.73,59.77,180500.0,30.4792,30.4894,30.4486,30.469,180500.0
2005-07-12 11:30:00,59.78,59.8,59.74,59.79,179300.0,30.4741,30.4843,30.4537,30.4792,179300.0
2005-07-12 11:35:00,59.79,59.8,59.75,59.79,70200.0,30.4792,30.4843,30.4588,30.4792,70200.0
2005-07-12 11:40:00,59.78,59.79,59.69,59.72,200000.0,30.4741,30.4792,30.4282,30.4435,200000.0
2005-07-12 11:45:00,59.72,59.72,59.61,59.64,159100.0,30.4435,30.4435,30.3874,30.4027,159100.0
2005-07-12 11:50:00,59.66,59.78,59.65,59.73,155100.0,30.4129,30.4741,30.4078,30.4486,155100.0
2005-07-12 11:55:00,59.73,59.74,59.6,59.67,177600.0,30.4486,30.4537,30.3823,30.418,177600.0
2005-07-12 12:00:00,59.67,59.72,59.61,59.7,161000.0,30.418,30.4435,30.3874,30.4333,161000.0
2005-07-12 12:05:00,59.7,59.79,59.69,59.79,171700.0,30.4333,30.4792,30.4282,30.4792,171700.0
2005-07-12 12:10:00,59.79,59.82,59.74,59.76,120800.0,30.4792,30.4945,30.4537,30.4639,120800.0
2005-07-12 12:15:00,59.77,59.87,59.71,59.85,125600.0,30.469,30.52,30.4384,30.5098,125600.0
2005-07-12 12:20:00,59.85,59.95,59.84,59.93,148700.0,30.5098,30.5608,30.5047,30.5506,148700.0
2005-07-12 12:25:00,59.93,59.99,59.92,59.99,251700.0,30.5506,30.5812,30.5455,30.5812,251700.0
2005-07-12 12:30:00,59.99,60.0,59.94,59.94,242500.0,30.5812,30.5863,30.5557,30.5557,242500.0
2005-07-12 12:35:00,59.95,59.97,59.9,59.96,183000.0,30.5608,30.571,30.5353,30.5659,183000.0
2005-07-12 12:40:00,59.97,59.98,59.93,59.96,80400.0,30.571,30.5761,30.5506,30.5659,80400.0
2005-07-12 12:45:00,59.96,59.97,59.91,59.96,67700.0,30.5659,30.571,30.5404,30.5659,67700.0
2005-07-12 12:50:00,59.95,60.0,59.92,59.99,169900.0,30.5608,30.5863,30.5455,30.5812,169900.0
2005-07-12 12:55:00,59.99,60.01,59.94,59.96,283000.0,30.5812,30.5914,30.5557,30.5659,283000.0
2005-07-12 13:00:00,59.96,59.98,59.93,59.93,117600.0,30.5659,30.5761,30.5506,30.5506,117600.0
2005-07-12 13:05:00,59.93,59.93,59.88,59.9,131100.0,30.5506,30.5506,30.5251,30.5353,131100.0
2005-07-12 13:10:00,59.9,59.95,59.89,59.95,68100.0,30.5353,30.5608,30.5302,30.5608,68100.0
2005-07-12 13:15:00,59.95,59.96,59.89,59.93,103200.0,30.5608,30.5659,30.5302,30.5506,103200.0
2005-07-12 13:20:00,59.93,59.96,59.93,59.94,74800.0,30.5506,30.5659,30.5506,30.5557,74800.0
2005-07-12 13:25:00,59.94,59.99,59.89,59.98,101300.0,30.5557,30.5812,30.5302,30.5761,101300.0
2005-07-12 13:30:00,59.98,60.04,59.96,60.03,197100.0,30.5761,30.6066,30.5659,30.6016,197100.0
2005-07-12 13:35:00,60.03,60.05,59.84,59.89,170900.0,30.6016,30.6117,30.5047,30.5302,170900.0
2005-07-12 13:40:00,59.89,59.92,59.84,59.9,94300.0,30.5302,30.5455,30.5047,30.5353,94300.0
2005-07-12 13:45:00,59.87,59.92,59.85,59.88,110500.0,30.52,30.5455,30.5098,30.5251,110500.0
2005-07-12 13:50:00,59.89,60.04,59.87,60.02,234800.0,30.5302,30.6066,30.52,30.5965,234800.0
2005-07-12 13:55:00,60.04,60.09,59.99,60.02,221300.0,30.6066,30.6321,30.5812,30.5965,221300.0
2005-07-12 14:00:00,60.02,60.03,59.97,59.99,141300.0,30.5965,30.6016,30.571,30.5812,141300.0
2005-07-12 14:05:00,59.98,59.99,59.93,59.95,129100.0,30.5761,30.5812,30.5506,30.5608,129100.0
2005-07-12 14:10:00,59.96,60.02,59.96,59.98,145000.0,30.5659,30.5965,30.5659,30.5761,145000.0
2005-07-12 14:15:00,59.99,60.08,59.98,60.06,174200.0,30.5812,30.627,30.5761,30.6168,174200.0
2005-07-12 14:20:00,60.06,60.09,60.04,60.05,114100.0,30.6168,30.6321,30.6066,30.6117,114100.0
2005-07-12 14:25:00,60.08,60.1,60.02,60.04,215600.0,30.627,30.6372,30.5965,30.6066,215600.0
2005-07-12 14:30:00,60.03,60.13,60.01,60.08,228600.0,30.6016,30.6525,30.5914,30.627,228600.0
2005-07-12 14:35:00,60.07,60.08,60.03,60.06,100500.0,30.6219,30.627,30.6016,30.6168,100500.0
2005-07-12 14:40:00,60.07,60.09,60.06,60.08,60800.0,30.6219,30.6321,30.6168,30.627,60800.0
2005-07-12 14:45:00,60.08,60.09,60.03,60.04,85100.0,30.627,30.6321,30.6016,30.6066,85100.0
2005-07-12 14:50:00,60.06,60.06,59.96,59.98,150000.0,30.6168,30.6168,30.5659,30.5761,150000.0
2005-07-12 14:55:00,59.97,60.01,59.95,60.01,162500.0,30.571,30.5914,30.5608,30.5914,162500.0
2005-07-12 15:00:00,60.01,60.05,59.99,60.02,170200.0,30.5914,30.6117,30.5812,30.5965,170200.0
2005-07-12 15:05:00,60.02,60.1,60.02,60.08,210100.0,30.5965,30.6372,30.5965,30.627,210100.0
2005-07-12 15:10:00,60.08,60.15,60.06,60.14,215000.0,30.627,30.6627,30.6168,30.6576,215000.0
2005-07-12 15:15:00,60.14,60.24,60.14,60.19,358900.0,30.6576,30.7086,30.6576,30.6831,358900.0
2005-07-12 15:20:00,60.19,60.22,60.05,60.05,176500.0,30.6831,30.6984,30.6117,30.6117,176500.0
2005-07-12 15:25:00,60.05,60.09,60.0,60.04,206900.0,30.6117,30.6321,30.5863,30.6066,206900.0
2005-07-12 15:30:00,60.04,60.05,59.94,60.04,284200.0,30.6066,30.6117,30.5557,30.6066,284200.0
2005-07-12 15:35:00,60.04,60.05,59.98,60.02,205000.0,30.6066,30.6117,30.5761,30.5965,205000.0
2005-07-12 15:40:00,60.02,60.03,59.86,59.91,499900.0,30.5965,30.6016,30.5149,30.5404,499900.0
2005-07-12 15:45:00,59.9,59.92,59.83,59.88,217100.0,30.5353,30.5455,30.4996,30.5251,217100.0
2005-07-12 15:50:00,59.88,60.0,59.86,60.0,393200.0,30.5251,30.5863,30.5149,30.5863,393200.0
2005-07-12 15:55:00,59.97,60.01,59.89,59.9,252200.0,30.571,30.5914,30.5302,30.5353,252200.0
2005-07-13 09:30:00,59.89,59.91,59.75,59.8,310100.0,30.5302,30.5404,30.4588,30.4843,310100.0
2005-07-13 09:35:00,59.8,59.97,59.8,59.94,165400.0,30.4843,30.571,30.4843,30.5557,165400.0
2005-07-13 09:40:00,59.94,59.95,59.83,59.84,146200.0,30.5557,30.5608,30.4996,30.5047,146200.0
2005-07-13 09:45:00,59.84,59.97,59.83,59.96,186300.0,30.5047,30.571,30.4996,30.5659,186300.0
2005-07-13 09:50:00,59.97,60.05,59.86,59.88,262600.0,30.571,30.6117,30.5149,30.5251,262600.0
2005-07-13 09:55:00,59.89,59.97,59.87,59.9,200400.0,30.5302,30.571,30.52,30.5353,200400.0
2005-07-13 10:00:00,59.91,59.92,59.82,59.83,113000.0,30.5404,30.5455,30.4945,30.4996,113000.0
2005-07-13 10:05:00,59.83,59.86,59.7,59.79,241300.0,30.4996,30.5149,30.4333,30.4792,241300.0
2005-07-13 10:10:00,59.79,59.79,59.7,59.72,120200.0,30.4792,30.4792,30.4333,30.4435,120200.0
2005-07-13 10:15:00,59.72,59.75,59.61,59.62,124000.0,30.4435,30.4588,30.3874,30.3925,124000.0
2005-07-13 10:20:00,59.62,59.65,59.56,59.61,177400.0,30.3925,30.4078,30.362,30.3874,177400.0
2005-07-13 10:25:00,59.62,59.75,59.57,59.61,150000.0,30.3925,30.4588,30.3671,30.3874,150000.0
2005-07-13 10:30:00,59.57,59.86,59.53,59.66,482900.0,30.3671,30.5149,30.3467,30.4129,482900.0
2005-07-13 10:35:00,59.65,59.69,59.46,59.47,439500.0,30.4078,30.4282,30.311,30.3161,439500.0
2005-07-13 10:40:00,59.48,59.59,59.41,59.42,337400.0,30.3212,30.3773,30.2855,30.2906,337400.0
2005-07-13 10:45:00,59.44,59.46,59.37,59.41,272100.0,30.3008,30.311,30.2651,30.2855,272100.0
2005-07-13 10:50:00,59.4,59.58,59.4,59.52,205000.0,30.2804,30.3722,30.2804,30.3416,205000.0
2005-07-13 10:55:00,59.53,59.65,59.53,59.62,202200.0,30.3467,30.4078,30.3467,30.3925,202200.0
2005-07-13 11:00:00,59.6,59.68,59.58,59.63,141600.0,30.3823,30.4231,30.3722,30.3976,141600.0
2005-07-13 11:05:00,59.63,59.64,59.55,59.62,153700.0,30.3976,30.4027,30.3569,30.3925,153700.0
2005-07-13 11:10:00,59.61,59.66,59.58,59.63,205400.0,30.3874,30.4129,30.3722,30.3976,205400.0
2005-07-13 11:15:00,59.62,59.65,59.6,59.64,98800.0,30.3925,30.4078,30.3823,30.4027,98800.0
2005-07-13 11:20:00,59.64,59.73,59.63,59.7,151000.0,30.4027,30.4486,30.3976,30.4333,151000.0
2005-07-13 11:25:00,59.7,59.8,59.7,59.8,220000.0,30.4333,30.4843,30.4333,30.4843,220000.0
2005-07-13 11:30:00,59.8,59.83,59.72,59.82,114500.0,30.4843,30.4996,30.4435,30.4945,114500.0
2005-07-13 11:35:00,59.82,59.83,59.75,59.76,127100.0,30.4945,30.4996,30.4588,30.4639,127100.0
2005-07-13 11:40:00,59.76,59.79,59.72,59.73,76800.0,30.4639,30.4792,30.4435,30.4486,76800.0
2005-07-13 11:45:00,59.73,59.77,59.67,59.69,78500.0,30.4486,30.469,30.418,30.4282,78500.0
2005-07-13 11:50:00,59.69,59.69,59.62,59.64,69400.0,30.4282,30.4282,30.3925,30.4027,69400.0
2005-07-13 11:55:00,59.63,59.68,59.63,59.67,61700.0,30.3976,30.4231,30.3976,30.418,61700.0
2005-07-13 12:00:00,59.67,59.69,59.61,59.61,82000.0,30.418,30.4282,30.3874,30.3874,82000.0
2005-07-13 12:05:00,59.62,59.63,59.56,59.58,79100.0,30.3925,30.3976,30.362,30.3722,79100.0
2005-07-13 12:10:00,59.57,59.62,59.56,59.59,113600.0,30.3671,30.3925,30.362,30.3773,113600.0
2005-07-13 12:15:00,59.59,59.66,59.58,59.65,169800.0,30.3773,30.4129,30.3722,30.4078,169800.0
2005-07-13 12:20:00,59.65,59.69,59.61,59.61,86200.0,30.4078,30.4282,30.3874,30.3874,86200.0
2005-07-13 12:25:00,59.6,59.65,59.59,59.65,60400.0,30.3823,30.4078,30.3773,30.4078,60400.0
2005-07-13 12:30:00,59.64,59.75,59.63,59.75,88600.0,30.4027,30.4588,30.3976,30.4588,88600.0
2005-07-13 12:35:00,59.76,59.77,59.71,59.73,60800.0,30.4639,30.469,30.4384,30.4486,60800.0
2005-07-13 12:40:00,59.73,59.73,59.68,59.68,72400.0,30.4486,30.4486,30.4231,30.4231,72400.0
2005-07-13 12:45:00,59.68,59.69,59.59,59.61,74600.0,30.4231,30.4282,30.3773,30.3874,74600.0
2005-07-13 12:50:00,59.62,59.62,59.51,59.51,114800.0,30.3925,30.3925,30.3365,30.3365,114800.0
2005-07-13 12:55:00,59.53,59.63,59.52,59.61,74300.0,30.3467,30.3976,30.3416,30.3874,74300.0
2005-07-13 13:00:00,59.61,59.68,59.58,59.67,36100.0,30.3874,30.4231,30.3722,30.418,36100.0
2005-07-13 13:05:00,59.68,59.7,59.64,59.64,51500.0,30.4231,30.4333,30.4027,30.4027,51500.0
2005-07-13 13:10:00,59.66,59.69,59.65,59.67,45400.0,30.4129,30.4282,30.4078,30.418,45400.0
2005-07-13 13:15:00,59.69,59.69,59.61,59.64,46900.0,30.4282,30.4282,30.3874,30.4027,46900.0
2005-07-13 13:20:00,59.63,59.66,59.61,59.64,41000.0,30.3976,30.4129,30.3874,30.4027,41000.0
2005-07-13 13:25:00,59.65,59.66,59.6,59.62,83400.0,30.4078,30.4129,30.3823,30.3925,83400.0
2005-07-13 13:30:00,59.62,59.64,59.61,59.62,39400.0,30.3925,30.4027,30.3874,30.3925,39400.0
2005-07-13 13:35:00,59.62,59.71,59.62,59.71,68800.0,30.3925,30.4384,30.3925,30.4384,68800.0
2005-07-13 13:40:00,59.69,59.73,59.69,59.71,73300.0,30.4282,30.4486,30.4282,30.4384,73300.0
2005-07-13 13:45:00,59.71,59.73,59.63,59.63,97600.0,30.4384,30.4486,30.3976,30.3976,97600.0
2005-07-13 13:50:00,59.64,59.72,59.64,59.71,82000.0,30.4027,30.4435,30.4027,30.4384,82000.0
2005-07-13 13:55:00,59.72,59.75,59.71,59.75,39000.0,30.4435,30.4588,30.4384,30.4588,39000.0
2005-07-13 14:00:00,59.74,59.8,59.71,59.74,111000.0,30.4537,30.4843,30.4384,30.4537,111000.0
2005-07-13 14:05:00,59.74,59.74,59.64,59.66,74800.0,30.4537,30.4537,30.4027,30.4129,74800.0
2005-07-13 14:10:00,59.67,59.75,59.67,59.69,41100.0,30.418,30.4588,30.418,30.4282,41100.0
2005-07-13 14:15:00,59.7,59.78,59.67,59.71,100000.0,30.4333,30.4741,30.418,30.4384,100000.0
2005-07-13 14:20:00,59.7,59.73,59.62,59.64,126100.0,30.4333,30.4486,30.3925,30.4027,126100.0
2005-07-13 14:25:00,59.63,59.64,59.57,59.6,143200.0,30.3976,30.4027,30.3671,30.3823,143200.0
2005-07-13 14:30:00,59.6,59.68,59.6,59.64,61400.0,30.3823,30.4231,30.3823,30.4027,61400.0
2005-07-13 14:35:00,59.65,59.68,59.62,59.66,51200.0,30.4078,30.4231,30.3925,30.4129,51200.0
2005-07-13 14:40:00,59.66,59.74,59.66,59.69,76600.0,30.4129,30.4537,30.4129,30.4282,76600.0
2005-07-13 14:45:00,59.7,59.79,59.69,59.79,70200.0,30.4333,30.4792,30.4282,30.4792,70200.0
2005-07-13 14:50:00,59.76,59.78,59.72,59.73,52200.0,30.4639,30.4741,30.4435,30.4486,52200.0
2005-07-13 14:55:00,59.71,59.72,59.63,59.65,99300.0,30.4384,30.4435,30.3976,30.4078,99300.0
2005-07-13 15:00:00,59.64,59.64,59.51,59.54,155700.0,30.4027,30.4027,30.3365,30.3518,155700.0
2005-07-13 15:05:00,59.54,59.62,59.51,59.6,126800.0,30.3518,30.3925,30.3365,30.3823,126800.0
2005-07-13 15:10:00,59.64,59.65,59.57,59.58,101500.0,30.4027,30.4078,30.3671,30.3722,101500.0
2005-07-13 15:15:00,59.58,59.79,59.57,59.75,180900.0,30.3722,30.4792,30.3671,30.4588,180900.0
2005-07-13 15:20:00,59.76,59.77,59.73,59.74,116800.0,30.4639,30.469,30.4486,30.4537,116800.0
2005-07-13 15:25:00,59.74,59.78,59.7,59.74,131100.0,30.4537,30.4741,30.4333,30.4537,131100.0
2005-07-13 15:30:00,59.75,59.81,59.71,59.74,195100.0,30.4588,30.4894,30.4384,30.4537,195100.0
2005-07-13 15:35:00,59.73,59.8,59.71,59.77,106800.0,30.4486,30.4843,30.4384,30.469,106800.0
2005-07-13 15:40:00,59.78,59.8,59.75,59.77,125400.0,30.4741,30.4843,30.4588,30.469,125400.0
2005-07-13 15:45:00,59.76,59.8,59.76,59.78,105400.0,30.4639,30.4843,30.4639,30.4741,105400.0
2005-07-13 15:50:00,59.78,59.78,59.7,59.73,157400.0,30.4741,30.4741,30.4333,30.4486,157400.0
2005-07-13 15:55:00,59.72,59.78,59.68,59.75,232400.0,30.4435,30.4741,30.4231,30.4588,232400.0
2005-07-14 09:30:00,59.89,59.96,59.85,59.94,539100.0,30.5302,30.5659,30.5098,30.5557,539100.0
2005-07-14 09:35:00,59.93,60.13,59.93,60.09,467500.0,30.5506,30.6525,30.5506,30.6321,467500.0
2005-07-14 09:40:00,60.1,60.15,60.05,60.05,299400.0,30.6372,30.6627,30.6117,30.6117,299400.0
2005-07-14 09:45:00,60.06,60.11,60.06,60.07,327700.0,30.6168,30.6423,30.6168,30.6219,327700.0
2005-07-14 09:50:00,60.07,60.15,60.06,60.11,337800.0,30.6219,30.6627,30.6168,30.6423,337800.0
2005-07-14 09:55:00,60.1,60.14,59.93,59.96,290500.0,30.6372,30.6576,30.5506,30.5659,290500.0
2005-07-14 10:00:00,59.96,60.04,59.94,59.96,212900.0,30.5659,30.6066,30.5557,30.5659,212900.0
2005-07-14 10:05:00,59.97,59.98,59.81,59.86,185100.0,30.571,30.5761,30.4894,30.5149,185100.0
2005-07-14 10:10:00,59.85,59.88,59.76,59.79,258300.0,30.5098,30.5251,30.4639,30.4792,258300.0
2005-07-14 10:15:00,59.78,59.91,59.75,59.89,154300.0,30.4741,30.5404,30.4588,30.5302,154300.0
2005-07-14 10:20:00,59.89,60.04,59.85,59.98,198300.0,30.5302,30.6066,30.5098,30.5761,198300.0
2005-07-14 10:25:00,59.97,60.02,59.91,60.01,166500.0,30.571,30.5965,30.5404,30.5914,166500.0
2005-07-14 10:30:00,60.0,60.05,59.84,59.88,287200.0,30.5863,30.6117,30.5047,30.5251,287200.0
2005-07-14 10:35:00,59.88,59.88,59.63,59.65,409400.0,30.5251,30.5251,30.3976,30.4078,409400.0
2005-07-14 10:40:00,59.64,59.82,59.55,59.73,288800.0,30.4027,30.4945,30.3569,30.4486,288800.0
2005-07-14 10:45:00,59.74,59.77,59.6,59.62,267100.0,30.4537,30.469,30.3823,30.3925,267100.0
2005-07-14 10:50:00,59.61,59.67,59.54,59.65,240700.0,30.3874,30.418,30.3518,30.4078,240700.0
2005-07-14 10:55:00,59.64,59.66,59.57,59.59,139500.0,30.4027,30.4129,30.3671,30.3773,139500.0
2005-07-14 11:00:00,59.58,59.66,59.57,59.6,126000.0,30.3722,30.4129,30.3671,30.3823,126000.0
2005-07-14 11:05:00,59.6,59.6,59.51,59.57,139900.0,30.3823,30.3823,30.3365,30.3671,139900.0
2005-07-14 11:10:00,59.56,59.69,59.54,59.58,151100.0,30.362,30.4282,30.3518,30.3722,151100.0
2005-07-14 11:15:00,59.58,59.61,59.53,59.53,164900.0,30.3722,30.3874,30.3467,30.3467,164900.0
2005-07-14 11:20:00,59.53,59.55,59.36,59.39,353800.0,30.3467,30.3569,30.26,30.2753,353800.0
2005-07-14 11:25:00,59.39,59.43,59.35,59.4,138700.0,30.2753,30.2957,30.2549,30.2804,138700.0
2005-07-14 11:30:00,59.4,59.42,59.25,59.27,228200.0,30.2804,30.2906,30.2039,30.2141,228200.0
2005-07-14 11:35:00,59.26,59.3,59.2,59.27,272600.0,30.209,30.2294,30.1784,30.2141,272600.0
2005-07-14 11:40:00,59.26,59.33,59.21,59.23,228200.0,30.209,30.2447,30.1835,30.1937,228200.0
2005-07-14 11:45:00,59.23,59.29,59.16,59.16,347700.0,30.1937,30.2243,30.1581,30.1581,347700.0
2005-07-14 11:50:00,59.17,59.18,59.04,59.05,307100.0,30.1631,30.1682,30.0969,30.102,307100.0
2005-07-14 11:55:00,59.05,59.05,58.89,58.9,597300.0,30.102,30.102,30.0204,30.0255,597300.0
2005-07-14 12:00:00,58.9,59.0,58.81,58.85,371600.0,30.0255,30.0765,29.9796,30.0,371600.0
2005-07-14 12:05:00,58.81,58.93,58.81,58.84,328600.0,29.9796,30.0408,29.9796,29.9949,328600.0
2005-07-14 12:10:00,58.83,58.9,58.7,58.8,508000.0,29.9898,30.0255,29.9236,29.9745,508000.0
2005-07-14 12:15:00,58.79,58.95,58.78,58.93,243400.0,29.9694,30.051,29.9643,30.0408,243400.0
2005-07-14 12:20:00,58.92,58.95,58.81,58.82,221800.0,30.0357,30.051,29.9796,29.9847,221800.0
2005-07-14 12:25:00,58.84,58.85,58.66,58.72,243100.0,29.9949,30.0,29.9032,29.9338,243100.0
2005-07-14 12:30:00,58.72,58.92,58.72,58.92,219200.0,29.9338,30.0357,29.9338,30.0357,219200.0
2005-07-14 12:35:00,58.93,58.97,58.88,58.91,217500.0,30.0408,30.0612,30.0153,30.0306,217500.0
2005-07-14 12:40:00,58.9,59.04,58.84,59.01,201000.0,30.0255,30.0969,29.9949,30.0816,201000.0
2005-07-14 12:45:00,59.01,59.06,58.94,59.05,116800.0,30.0816,30.1071,30.0459,30.102,116800.0
2005-07-14 12:50:00,59.05,59.09,58.91,58.96,140000.0,30.102,30.1224,30.0306,30.0561,140000.0
2005-07-14 12:55:00,58.95,59.02,58.95,58.98,110000.0,30.051,30.0867,30.051,30.0663,110000.0
2005-07-14 13:00:00,58.96,59.01,58.83,58.83,186800.0,30.0561,30.0816,29.9898,29.9898,186800.0
2005-07-14 13:05:00,58.83,58.85,58.77,58.8,181100.0,29.9898,30.0,29.9592,29.9745,181100.0
2005-07-14 13:10:00,58.79,58.91,58.76,58.88,194700.0,29.9694,30.0306,29.9541,30.0153,194700.0
2005-07-14 13:15:00,58.88,58.89,58.8,58.81,70000.0,30.0153,30.0204,29.9745,29.9796,70000.0
2005-07-14 13:20:00,58.81,58.81,58.76,58.77,85900.0,29.9796,29.9796,29.9541,29.9592,85900.0
2005-07-14 13:25:00,58.77,58.8,58.72,58.77,191300.0,29.9592,29.9745,29.9338,29.9592,191300.0
2005-07-14 13:30:00,58.77,58.78,58.7,58.75,95200.0,29.9592,29.9643,29.9236,29.949,95200.0
2005-07-14 13:35:00,58.75,58.75,58.55,58.56,226300.0,29.949,29.949,29.8471,29.8522,226300.0
2005-07-14 13:40:00,58.57,58.6,58.45,58.48,280100.0,29.8573,29.8726,29.7961,29.8114,280100.0
2005-07-14 13:45:00,58.48,58.54,58.44,58.5,242900.0,29.8114,29.842,29.791,29.8216,242900.0
2005-07-14 13:50:00,58.49,58.54,58.42,58.5,231600.0,29.8165,29.842,29.7808,29.8216,231600.0
2005-07-14 13:55:00,58.49,59.0,58.36,58.45,311100.0,29.8165,30.0765,29.7502,29.7961,311100.0
2005-07-14 14:00:00,58.44,58.47,58.35,58.4,261100.0,29.791,29.8063,29.7451,29.7706,261100.0
2005-07-14 14:05:00,58.42,58.48,58.39,58.42,206400.0,29.7808,29.8114,29.7655,29.7808,206400.0
2005-07-14 14:10:00,58.42,58.51,58.4,58.49,252100.0,29.7808,29.8267,29.7706,29.8165,252100.0
2005-07-14 14:15:00,58.49,58.67,58.48,58.64,268200.0,29.8165,29.9083,29.8114,29.893,268200.0
2005-07-14 14:20:00,58.64,58.65,58.51,58.51,179900.0,29.893,29.8981,29.8267,29.8267,179900.0
2005-07-14 14:25:00,58.51,58.59,58.46,58.58,213500.0,29.8267,29.8675,29.8012,29.8624,213500.0
2005-07-14 14:30:00,58.59,58.59,58.43,58.48,142400.0,29.8675,29.8675,29.7859,29.8114,142400.0
2005-07-14 14:35:00,58.48,58.52,58.37,58.37,167500.0,29.8114,29.8318,29.7553,29.7553,167500.0
2005-07-14 14:40:00,58.4,58.51,58.37,58.43,252400.0,29.7706,29.8267,29.7553,29.7859,252400.0
2005-07-14 14:45:00,58.43,58.46,58.35,58.37,168800.0,29.7859,29.8012,29.7451,29.7553,168800.0
2005-07-14 14:50:00,58.36,58.45,58.31,58.37,170500.0,29.7502,29.7961,29.7247,29.7553,170500.0
2005-07-14 14:55:00,58.4,58.53,58.35,58.45,256600.0,29.7706,29.8369,29.7451,29.7961,256600.0
2005-07-14 15:00:00,58.45,58.49,58.43,58.49,143700.0,29.7961,29.8165,29.7859,29.8165,143700.0
2005-07-14 15:05:00,58.47,58.67,58.47,58.65,271500.0,29.8063,29.9083,29.8063,29.8981,271500.0
2005-07-14 15:10:00,58.66,58.69,58.53,58.54,295500.0,29.9032,29.9185,29.8369,29.842,295500.0
2005-07-14 15:15:00,58.53,58.57,58.45,58.55,237100.0,29.8369,29.8573,29.7961,29.8471,237100.0
2005-07-14 15:20:00,58.54,58.62,58.53,58.57,151400.0,29.842,29.8828,29.8369,29.8573,151400.0
2005-07-14 15:25:00,58.58,58.67,58.54,58.64,147000.0,29.8624,29.9083,29.842,29.893,147000.0
2005-07-14 15:30:00,58.67,58.75,58.64,58.75,276100.0,29.9083,29.949,29.893,29.949,276100.0
2005-07-14 15:35:00,58.74,58.75,58.65,58.69,197900.0,29.9439,29.949,29.8981,29.9185,197900.0
2005-07-14 15:40:00,58.68,58.76,58.66,58.72,221200.0,29.9134,29.9541,29.9032,29.9338,221200.0
2005-07-14 15:45:00,58.71,58.73,58.66,58.68,283600.0,29.9287,29.9388,29.9032,29.9134,283600.0
2005-07-14 15:50:00,58.68,58.73,58.56,58.59,357900.0,29.9134,29.9388,29.8522,29.8675,357900.0
2005-07-14 15:55:00,58.59,58.65,58.53,58.59,443800.0,29.8675,29.8981,29.8369,29.8675,443800.0
2005-07-15 09:30:00,58.59,58.88,58.59,58.84,2241600.0,29.8675,30.0153,29.8675,29.9949,2241600.0
2005-07-15 09:35:00,58.85,58.94,58.78,58.83,225700.0,30.0,30.0459,29.9643,29.9898,225700.0
2005-07-15 09:40:00,58.84,58.86,58.71,58.72,237100.0,29.9949,30.0051,29.9287,29.9338,237100.0
2005-07-15 09:45:00,58.72,58.89,58.62,58.87,298100.0,29.9338,30.0204,29.8828,30.0102,298100.0
2005-07-15 09:50:00,58.87,58.88,58.61,58.77,212900.0,30.0102,30.0153,29.8777,29.9592,212900.0
2005-07-15 09:55:00,58.78,58.81,58.57,58.58,268200.0,29.9643,29.9796,29.8573,29.8624,268200.0
2005-07-15 10:00:00,58.57,58.58,58.4,58.54,268300.0,29.8573,29.8624,29.7706,29.842,268300.0
2005-07-15 10:05:00,58.54,58.54,58.43,58.48,194200.0,29.842,29.842,29.7859,29.8114,194200.0
2005-07-15 10:10:00,58.46,58.52,58.4,58.51,217800.0,29.8012,29.8318,29.7706,29.8267,217800.0
2005-07-15 10:15:00,58.51,58.7,58.46,58.63,351900.0,29.8267,29.9236,29.8012,29.8879,351900.0
2005-07-15 10:20:00,58.63,58.65,58.51,58.54,257000.0,29.8879,29.8981,29.8267,29.842,257000.0
2005-07-15 10:25:00,58.52,58.59,58.48,58.49,272400.0,29.8318,29.8675,29.8114,29.8165,272400.0
2005-07-15 10:30:00,58.49,58.51,58.4,58.41,284300.0,29.8165,29.8267,29.7706,29.7757,284300.0
2005-07-15 10:35:00,58.41,58.44,58.38,58.4,181400.0,29.7757,29.791,29.7604,29.7706,181400.0
2005-07-15 10:40:00,58.4,58.41,58.26,58.26,146900.0,29.7706,29.7757,29.6993,29.6993,146900.0
2005-07-15 10:45:00,58.26,58.27,58.15,58.24,284700.0,29.6993,29.7044,29.6432,29.6891,284700.0
2005-07-15 10:50:00,58.24,58.31,58.17,58.26,234800.0,29.6891,29.7247,29.6534,29.6993,234800.0
2005-07-15 10:55:00,58.27,58.28,58.17,58.18,184500.0,29.7044,29.7095,29.6534,29.6585,184500.0
2005-07-15 11:00:00,58.18,58.27,58.12,58.12,208300.0,29.6585,29.7044,29.6279,29.6279,208300.0
2005-07-15 11:05:00,58.12,58.15,58.05,58.13,246100.0,29.6279,29.6432,29.5922,29.633,246100.0
2005-07-15 11:10:00,58.11,58.23,58.06,58.23,184500.0,29.6228,29.684,29.5973,29.684,184500.0
2005-07-15 11:15:00,58.21,58.29,58.15,58.26,202000.0,29.6738,29.7145,29.6432,29.6993,202000.0
2005-07-15 11:20:00,58.25,58.28,58.18,58.18,166600.0,29.6942,29.7095,29.6585,29.6585,166600.0
2005-07-15 11:25:00,58.18,58.23,58.11,58.16,132800.0,29.6585,29.684,29.6228,29.6483,132800.0
2005-07-15 11:30:00,58.15,58.16,58.03,58.03,183500.0,29.6432,29.6483,29.582,29.582,183500.0
2005-07-15 11:35:00,58.04,58.09,58.01,58.05,148300.0,29.5871,29.6126,29.5718,29.5922,148300.0
2005-07-15 11:40:00,58.05,58.09,58.04,58.05,91700.0,29.5922,29.6126,29.5871,29.5922,91700.0
2005-07-15 11:45:00,58.06,58.46,58.06,58.14,154700.0,29.5973,29.8012,29.5973,29.6381,154700.0
2005-07-15 11:50:00,58.15,58.18,58.13,58.14,162000.0,29.6432,29.6585,29.633,29.6381,162000.0
2005-07-15 11:55:00,58.14,58.15,58.08,58.09,225900.0,29.6381,29.6432,29.6075,29.6126,225900.0
2005-07-15 12:00:00,58.1,58.12,57.97,57.99,262600.0,29.6177,29.6279,29.5514,29.5616,262600.0
2005-07-15 12:05:00,57.99,58.17,57.99,58.02,75700.0,29.5616,29.6534,29.5616,29.5769,75700.0
2005-07-15 12:10:00,58.03,58.03,57.99,58.03,89300.0,29.582,29.582,29.5616,29.582,89300.0
2005-07-15 12:15:00,58.02,58.26,58.02,58.1,90100.0,29.5769,29.6993,29.5769,29.6177,90100.0
2005-07-15 12:20:00,58.09,58.09,58.0,58.05,143500.0,29.6126,29.6126,29.5667,29.5922,143500.0
2005-07-15 12:25:00,58.05,58.06,58.01,58.03,118300.0,29.5922,29.5973,29.5718,29.582,118300.0
2005-07-15 12:30:00,58.03,58.04,57.97,57.98,135900.0,29.582,29.5871,29.5514,29.5565,135900.0
2005-07-15 12:35:00,57.98,58.06,57.97,58.0,126900.0,29.5565,29.5973,29.5514,29.5667,126900.0
2005-07-15 12:40:00,57.99,58.03,57.98,57.99,98200.0,29.5616,29.582,29.5565,29.5616,98200.0
2005-07-15 12:45:00,57.99,58.0,57.88,57.96,198700.0,29.5616,29.5667,29.5055,29.5463,198700.0
2005-07-15 12:50:00,57.96,57.98,57.93,57.98,86100.0,29.5463,29.5565,29.531,29.5565,86100.0
2005-07-15 12:55:00,57.98,58.02,57.96,58.0,53300.0,29.5565,29.5769,29.5463,29.5667,53300.0
2005-07-15 13:00:00,58.0,58.08,57.99,58.08,78100.0,29.5667,29.6075,29.5616,29.6075,78100.0
2005-07-15 13:05:00,58.08,58.13,58.06,58.12,148900.0,29.6075,29.633,29.5973,29.6279,148900.0
2005-07-15 13:10:00,58.12,58.13,58.07,58.12,114700.0,29.6279,29.633,29.6024,29.6279,114700.0
2005-07-15 13:15:00,58.12,58.14,58.07,58.07,52600.0,29.6279,29.6381,29.6024,29.6024,52600.0
2005-07-15 13:20:00,58.08,58.1,58.07,58.09,46800.0,29.6075,29.6177,29.6024,29.6126,46800.0
2005-07-15 13:25:00,58.09,58.09,57.99,58.0,75500.0,29.6126,29.6126,29.5616,29.5667,75500.0
2005-07-15 13:30:00,58.0,58.02,58.0,58.01,71600.0,29.5667,29.5769,29.5667,29.5718,71600.0
2005-07-15 13:35:00,58.0,58.05,58.0,58.05,59600.0,29.5667,29.5922,29.5667,29.5922,59600.0
2005-07-15 13:40:00,58.05,58.06,58.03,58.03,97100.0,29.5922,29.5973,29.582,29.582,97100.0
2005-07-15 13:45:00,58.03,58.43,58.0,58.03,104900.0,29.582,29.7859,29.5667,29.582,104900.0
2005-07-15 13:50:00,58.04,58.07,58.03,58.04,62300.0,29.5871,29.6024,29.582,29.5871,62300.0
2005-07-15 13:55:00,58.05,58.08,58.02,58.06,49300.0,29.5922,29.6075,29.5769,29.5973,49300.0
2005-07-15 14:00:00,58.07,58.12,58.03,58.03,94200.0,29.6024,29.6279,29.582,29.582,94200.0
2005-07-15 14:05:00,58.04,58.05,58.0,58.04,99600.0,29.5871,29.5922,29.5667,29.5871,99600.0
2005-07-15 14:10:00,58.03,58.03,58.0,58.02,82600.0,29.582,29.582,29.5667,29.5769,82600.0
2005-07-15 14:15:00,58.03,58.08,58.02,58.05,117000.0,29.582,29.6075,29.5769,29.5922,117000.0
2005-07-15 14:20:00,58.05,58.07,58.0,58.07,120100.0,29.5922,29.6024,29.5667,29.6024,120100.0
2005-07-15 14:25:00,58.07,58.15,58.06,58.13,201000.0,29.6024,29.6432,29.5973,29.633,201000.0
2005-07-15 14:30:00,58.12,58.16,58.08,58.11,145300.0,29.6279,29.6483,29.6075,29.6228,145300.0
2005-07-15 14:35:00,58.11,58.17,58.1,58.17,116200.0,29.6228,29.6534,29.6177,29.6534,116200.0
2005-07-15 14:40:00,58.17,58.18,58.13,58.15,91900.0,29.6534,29.6585,29.633,29.6432,91900.0
2005-07-15 14:45:00,58.15,58.17,58.05,58.07,109200.0,29.6432,29.6534,29.5922,29.6024,109200.0
2005-07-15 14:50:00,58.08,58.11,58.04,58.08,97300.0,29.6075,29.6228,29.5871,29.6075,97300.0
2005-07-15 14:55:00,58.08,58.26,58.04,58.19,189100.0,29.6075,29.6993,29.5871,29.6636,189100.0
2005-07-15 15:00:00,58.21,58.22,58.12,58.19,185900.0,29.6738,29.6789,29.6279,29.6636,185900.0
2005-07-15 15:05:00,58.2,58.26,58.13,58.18,158700.0,29.6687,29.6993,29.633,29.6585,158700.0
2005-07-15 15:10:00,58.18,58.2,58.13,58.13,142400.0,29.6585,29.6687,29.633,29.633,142400.0
2005-07-15 15:15:00,58.14,58.15,58.06,58.09,134600.0,29.6381,29.6432,29.5973,29.6126,134600.0
2005-07-15 15:20:00,58.09,58.1,58.05,58.06,84900.0,29.6126,29.6177,29.5922,29.5973,84900.0
2005-07-15 15:25:00,58.06,58.07,57.98,57.98,167500.0,29.5973,29.6024,29.5565,29.5565,167500.0
2005-07-15 15:30:00,57.99,58.06,57.98,58.04,166400.0,29.5616,29.5973,29.5565,29.5871,166400.0
2005-07-15 15:35:00,58.04,58.07,58.0,58.07,189400.0,29.5871,29.6024,29.5667,29.6024,189400.0
2005-07-15 15:40:00,58.07,58.17,58.06,58.16,259200.0,29.6024,29.6534,29.5973,29.6483,259200.0
2005-07-15 15:45:00,58.16,58.22,58.14,58.16,213600.0,29.6483,29.6789,29.6381,29.6483,213600.0
2005-07-15 15:50:00,58.16,58.22,58.16,58.19,218000.0,29.6483,29.6789,29.6483,29.6636,218000.0
2005-07-15 15:55:00,58.19,58.2,58.08,58.11,352000.0,29.6636,29.6687,29.6075,29.6228,352000.0
2005-07-18 09:30:00,58.02,58.2,58.0,58.13,360900.0,29.5769,29.6687,29.5667,29.633,360900.0
2005-07-18 09:35:00,58.13,58.22,58.11,58.16,208800.0,29.633,29.6789,29.6228,29.6483,208800.0
2005-07-18 09:40:00,58.16,58.26,58.11,58.16,335000.0,29.6483,29.6993,29.6228,29.6483,335000.0
2005-07-18 09:45:00,58.16,58.21,58.01,58.02,411000.0,29.6483,29.6738,29.5718,29.5769,411000.0
2005-07-18 09:50:00,58.02,58.03,57.85,57.93,267400.0,29.5769,29.582,29.4903,29.531,267400.0
2005-07-18 09:55:00,57.93,57.95,57.8,57.82,192600.0,29.531,29.5412,29.4648,29.475,192600.0
2005-07-18 10:00:00,57.81,57.88,57.69,57.74,250200.0,29.4699,29.5055,29.4087,29.4342,250200.0
2005-07-18 10:05:00,57.74,57.88,57.69,57.88,228000.0,29.4342,29.5055,29.4087,29.5055,228000.0
2005-07-18 10:10:00,57.88,57.9,57.83,57.88,380600.0,29.5055,29.5157,29.4801,29.5055,380600.0
2005-07-18 10:15:00,57.9,57.9,57.77,57.85,215400.0,29.5157,29.5157,29.4495,29.4903,215400.0
2005-07-18 10:20:00,57.85,58.04,57.79,57.94,249900.0,29.4903,29.5871,29.4597,29.5361,249900.0
2005-07-18 10:25:00,57.94,58.17,57.94,58.11,289600.0,29.5361,29.6534,29.5361,29.6228,289600.0
2005-07-18 10:30:00,58.12,58.21,58.1,58.16,214300.0,29.6279,29.6738,29.6177,29.6483,214300.0
2005-07-18 10:35:00,58.16,58.17,58.07,58.11,143800.0,29.6483,29.6534,29.6024,29.6228,143800.0
2005-07-18 10:40:00,58.12,58.28,58.11,58.26,293500.0,29.6279,29.7095,29.6228,29.6993,293500.0
2005-07-18 10:45:00,58.27,58.27,58.16,58.21,120400.0,29.7044,29.7044,29.6483,29.6738,120400.0
2005-07-18 10:50:00,58.22,58.25,58.13,58.22,169500.0,29.6789,29.6942,29.633,29.6789,169500.0
2005-07-18 10:55:00,58.2,58.25,58.18,58.19,153800.0,29.6687,29.6942,29.6585,29.6636,153800.0
2005-07-18 11:00:00,58.19,58.23,58.16,58.2,129400.0,29.6636,29.684,29.6483,29.6687,129400.0
2005-07-18 11:05:00,58.21,58.35,58.21,58.28,161200.0,29.6738,29.7451,29.6738,29.7095,161200.0
2005-07-18 11:10:00,58.29,58.29,58.21,58.26,126600.0,29.7145,29.7145,29.6738,29.6993,126600.0
2005-07-18 11:15:00,58.26,58.37,58.23,58.25,140300.0,29.6993,29.7553,29.684,29.6942,140300.0
2005-07-18 11:20:00,58.25,58.3,58.21,58.25,147700.0,29.6942,29.7196,29.6738,29.6942,147700.0
2005-07-18 11:25:00,58.25,58.34,58.24,58.31,114100.0,29.6942,29.74,29.6891,29.7247,114100.0
2005-07-18 11:30:00,58.32,58.35,58.27,58.3,78200.0,29.7298,29.7451,29.7044,29.7196,78200.0
2005-07-18 11:35:00,58.3,58.33,58.21,58.31,149700.0,29.7196,29.7349,29.6738,29.7247,149700.0
2005-07-18 11:40:00,58.32,58.35,58.27,58.34,77800.0,29.7298,29.7451,29.7044,29.74,77800.0
2005-07-18 11:45:00,58.33,58.36,58.26,58.31,74400.0,29.7349,29.7502,29.6993,29.7247,74400.0
2005-07-18 11:50:00,58.3,58.31,58.21,58.21,104100.0,29.7196,29.7247,29.6738,29.6738,104100.0
2005-07-18 11:55:00,58.21,58.25,58.17,58.24,93400.0,29.6738,29.6942,29.6534,29.6891,93400.0
2005-07-18 12:00:00,58.23,58.24,58.18,58.22,43600.0,29.684,29.6891,29.6585,29.6789,43600.0
2005-07-18 12:05:00,58.22,58.23,58.15,58.21,59000.0,29.6789,29.684,29.6432,29.6738,59000.0
2005-07-18 12:10:00,58.21,58.23,58.17,58.17,38800.0,29.6738,29.684,29.6534,29.6534,38800.0
2005-07-18 12:15:00,58.16,58.18,58.14,58.17,63600.0,29.6483,29.6585,29.6381,29.6534,63600.0
2005-07-18 12:20:00,58.16,58.26,58.16,58.26,67300.0,29.6483,29.6993,29.6483,29.6993,67300.0
2005-07-18 12:25:00,58.26,58.29,58.22,58.25,66000.0,29.6993,29.7145,29.6789,29.6942,66000.0
2005-07-18 12:30:00,58.25,58.27,58.22,58.22,52200.0,29.6942,29.7044,29.6789,29.6789,52200.0
2005-07-18 12:35:00,58.22,58.29,58.21,58.23,99900.0,29.6789,29.7145,29.6738,29.684,99900.0
2005-07-18 12:40:00,58.22,58.27,58.2,58.25,68200.0,29.6789,29.7044,29.6687,29.6942,68200.0
2005-07-18 12:45:00,58.25,58.28,58.24,58.25,37600.0,29.6942,29.7095,29.6891,29.6942,37600.0
2005-07-18 12:50:00,58.25,58.26,58.24,58.24,49100.0,29.6942,29.6993,29.6891,29.6891,49100.0
2005-07-18 12:55:00,58.24,58.25,58.22,58.25,47000.0,29.6891,29.6942,29.6789,29.6942,47000.0
2005-07-18 13:00:00,58.25,58.25,58.21,58.22,40900.0,29.6942,29.6942,29.6738,29.6789,40900.0
2005-07-18 13:05:00,58.21,58.23,58.15,58.16,79400.0,29.6738,29.684,29.6432,29.6483,79400.0
2005-07-18 13:10:00,58.16,58.22,58.16,58.21,44000.0,29.6483,29.6789,29.6483,29.6738,44000.0
2005-07-18 13:15:00,58.21,58.23,58.19,58.23,67300.0,29.6738,29.684,29.6636,29.684,67300.0
2005-07-18 13:20:00,58.23,58.26,58.2,58.26,65100.0,29.684,29.6993,29.6687,29.6993,65100.0
2005-07-18 13:25:00,58.26,58.26,58.15,58.19,52600.0,29.6993,29.6993,29.6432,29.6636,52600.0
2005-07-18 13:30:00,58.17,58.33,58.17,58.33,118500.0,29.6534,29.7349,29.6534,29.7349,118500.0
2005-07-18 13:35:00,58.33,58.37,58.31,58.34,111000.0,29.7349,29.7553,29.7247,29.74,111000.0
2005-07-18 13:40:00,58.34,58.47,58.34,58.4,182300.0,29.74,29.8063,29.74,29.7706,182300.0
2005-07-18 13:45:00,58.39,58.4,58.3,58.3,58200.0,29.7655,29.7706,29.7196,29.7196,58200.0
2005-07-18 13:50:00,58.3,58.38,58.29,58.37,86200.0,29.7196,29.7604,29.7145,29.7553,86200.0
2005-07-18 13:55:00,58.37,58.4,58.36,58.39,66500.0,29.7553,29.7706,29.7502,29.7655,66500.0
2005-07-18 14:00:00,58.39,58.4,58.36,58.4,92600.0,29.7655,29.7706,29.7502,29.7706,92600.0
2005-07-18 14:05:00,58.39,58.46,58.39,58.42,142600.0,29.7655,29.8012,29.7655,29.7808,142600.0
2005-07-18 14:10:00,58.42,58.44,58.38,58.39,187000.0,29.7808,29.791,29.7604,29.7655,187000.0
2005-07-18 14:15:00,58.38,58.41,58.37,58.38,102400.0,29.7604,29.7757,29.7553,29.7604,102400.0
2005-07-18 14:20:00,58.37,58.38,58.24,58.28,148800.0,29.7553,29.7604,29.6891,29.7095,148800.0
2005-07-18 14:25:00,58.25,58.32,58.24,58.28,108500.0,29.6942,29.7298,29.6891,29.7095,108500.0
2005-07-18 14:30:00,58.27,58.32,58.27,58.31,60500.0,29.7044,29.7298,29.7044,29.7247,60500.0
2005-07-18 14:35:00,58.31,58.34,58.3,58.3,53200.0,29.7247,29.74,29.7196,29.7196,53200.0
2005-07-18 14:40:00,58.3,58.31,58.28,58.3,50400.0,29.7196,29.7247,29.7095,29.7196,50400.0
2005-07-18 14:45:00,58.3,58.32,58.28,58.29,85700.0,29.7196,29.7298,29.7095,29.7145,85700.0
2005-07-18 14:50:00,58.3,58.3,58.22,58.25,124300.0,29.7196,29.7196,29.6789,29.6942,124300.0
2005-07-18 14:55:00,58.25,58.31,58.21,58.3,86100.0,29.6942,29.7247,29.6738,29.7196,86100.0
2005-07-18 15:00:00,58.3,58.32,58.25,58.27,130800.0,29.7196,29.7298,29.6942,29.7044,130800.0
2005-07-18 15:05:00,58.26,58.32,58.23,58.25,116000.0,29.6993,29.7298,29.684,29.6942,116000.0
2005-07-18 15:10:00,58.25,58.29,58.22,58.29,91200.0,29.6942,29.7145,29.6789,29.7145,91200.0
2005-07-18 15:15:00,58.29,58.33,58.26,58.31,96500.0,29.7145,29.7349,29.6993,29.7247,96500.0
2005-07-18 15:20:00,58.31,58.33,58.29,58.32,88000.0,29.7247,29.7349,29.7145,29.7298,88000.0
2005-07-18 15:25:00,58.32,58.33,58.29,58.3,115300.0,29.7298,29.7349,29.7145,29.7196,115300.0
2005-07-18 15:30:00,58.31,58.31,58.27,58.28,136200.0,29.7247,29.7247,29.7044,29.7095,136200.0
2005-07-18 15:35:00,58.29,58.33,58.26,58.32,93900.0,29.7145,29.7349,29.6993,29.7298,93900.0
2005-07-18 15:40:00,58.32,58.33,58.29,58.3,210800.0,29.7298,29.7349,29.7145,29.7196,210800.0
2005-07-18 15:45:00,58.3,58.32,58.28,58.3,144300.0,29.7196,29.7298,29.7095,29.7196,144300.0
2005-07-18 15:50:00,58.3,58.32,58.21,58.21,108900.0,29.7196,29.7298,29.6738,29.6738,108900.0
2005-07-18 15:55:00,58.21,58.22,58.14,58.15,297900.0,29.6738,29.6789,29.6381,29.6432,297900.0
2005-07-19 09:30:00,58.48,58.55,58.37,58.52,375700.0,29.8114,29.8471,29.7553,29.8318,375700.0
2005-07-19 09:35:00,58.52,58.57,58.38,58.53,191100.0,29.8318,29.8573,29.7604,29.8369,191100.0
2005-07-19 09:40:00,58.53,58.56,58.35,58.35,233400.0,29.8369,29.8522,29.7451,29.7451,233400.0
2005-07-19 09:45:00,58.35,58.41,58.23,58.23,178900.0,29.7451,29.7757,29.684,29.684,178900.0
2005-07-19 09:50:00,58.23,58.39,58.22,58.28,145100.0,29.684,29.7655,29.6789,29.7095,145100.0
2005-07-19 09:55:00,58.27,58.31,58.08,58.27,260600.0,29.7044,29.7247,29.6075,29.7044,260600.0
2005-07-19 10:00:00,58.27,58.28,58.17,58.22,104000.0,29.7044,29.7095,29.6534,29.6789,104000.0
2005-07-19 10:05:00,58.23,58.38,58.23,58.34,86300.0,29.684,29.7604,29.684,29.74,86300.0
2005-07-19 10:10:00,58.33,58.43,58.33,58.38,172700.0,29.7349,29.7859,29.7349,29.7604,172700.0
2005-07-19 10:15:00,58.41,58.47,58.36,58.38,161500.0,29.7757,29.8063,29.7502,29.7604,161500.0
2005-07-19 10:20:00,58.39,58.44,58.36,58.37,181500.0,29.7655,29.791,29.7502,29.7553,181500.0
2005-07-19 10:25:00,58.36,58.54,58.35,58.5,260200.0,29.7502,29.842,29.7451,29.8216,260200.0
2005-07-19 10:30:00,58.5,58.54,58.43,58.43,136200.0,29.8216,29.842,29.7859,29.7859,136200.0
2005-07-19 10:35:00,58.44,58.57,58.44,58.56,118900.0,29.791,29.8573,29.791,29.8522,118900.0
2005-07-19 10:40:00,58.57,58.58,58.47,58.47,215900.0,29.8573,29.8624,29.8063,29.8063,215900.0
2005-07-19 10:45:00,58.48,58.51,58.4,58.4,116400.0,29.8114,29.8267,29.7706,29.7706,116400.0
2005-07-19 10:50:00,58.39,58.44,58.37,58.42,198600.0,29.7655,29.791,29.7553,29.7808,198600.0
2005-07-19 10:55:00,58.42,58.48,58.42,58.43,112300.0,29.7808,29.8114,29.7808,29.7859,112300.0
2005-07-19 11:00:00,58.43,58.47,58.35,58.35,113800.0,29.7859,29.8063,29.7451,29.7451,113800.0
2005-07-19 11:05:00,58.35,58.42,58.35,58.36,107000.0,29.7451,29.7808,29.7451,29.7502,107000.0
2005-07-19 11:10:00,58.36,58.36,58.28,58.31,126400.0,29.7502,29.7502,29.7095,29.7247,126400.0
2005-07-19 11:15:00,58.31,58.31,58.11,58.22,171300.0,29.7247,29.7247,29.6228,29.6789,171300.0
2005-07-19 11:20:00,58.2,58.22,58.15,58.17,158700.0,29.6687,29.6789,29.6432,29.6534,158700.0
2005-07-19 11:25:00,58.16,58.21,58.15,58.2,103700.0,29.6483,29.6738,29.6432,29.6687,103700.0
2005-07-19 11:30:00,58.19,58.24,58.1,58.12,157700.0,29.6636,29.6891,29.6177,29.6279,157700.0
2005-07-19 11:35:00,58.1,58.12,58.02,58.04,225300.0,29.6177,29.6279,29.5769,29.5871,225300.0
2005-07-19 11:40:00,58.03,58.07,58.01,58.06,410800.0,29.582,29.6024,29.5718,29.5973,410800.0
2005-07-19 11:45:00,58.06,58.11,58.04,58.05,157000.0,29.5973,29.6228,29.5871,29.5922,157000.0
2005-07-19 11:50:00,58.06,58.09,58.03,58.07,275100.0,29.5973,29.6126,29.582,29.6024,275100.0
2005-07-19 11:55:00,58.07,58.09,58.06,58.08,97800.0,29.6024,29.6126,29.5973,29.6075,97800.0
2005-07-19 12:00:00,58.08,58.14,58.07,58.09,177400.0,29.6075,29.6381,29.6024,29.6126,177400.0
2005-07-19 12:05:00,58.09,58.11,58.05,58.1,143100.0,29.6126,29.6228,29.5922,29.6177,143100.0
2005-07-19 12:10:00,58.1,58.11,58.0,58.0,159300.0,29.6177,29.6228,29.5667,29.5667,159300.0
2005-07-19 12:15:00,58.01,58.03,58.0,58.03,110800.0,29.5718,29.582,29.5667,29.582,110800.0
2005-07-19 12:20:00,58.02,58.07,58.01,58.02,116900.0,29.5769,29.6024,29.5718,29.5769,116900.0
2005-07-19 12:25:00,58.02,58.05,58.02,58.03,49500.0,29.5769,29.5922,29.5769,29.582,49500.0
2005-07-19 12:30:00,58.03,58.03,57.93,57.93,178400.0,29.582,29.582,29.531,29.531,178400.0
2005-07-19 12:35:00,57.93,58.03,57.93,58.03,106400.0,29.531,29.582,29.531,29.582,106400.0
2005-07-19 12:40:00,58.02,58.04,57.95,58.0,103200.0,29.5769,29.5871,29.5412,29.5667,103200.0
2005-07-19 12:45:00,58.0,58.01,57.98,58.0,69800.0,29.5667,29.5718,29.5565,29.5667,69800.0
2005-07-19 12:50:00,57.99,58.04,57.97,58.03,55500.0,29.5616,29.5871,29.5514,29.582,55500.0
2005-07-19 12:55:00,58.02,58.15,58.02,58.15,117200.0,29.5769,29.6432,29.5769,29.6432,117200.0
2005-07-19 13:00:00,58.16,58.22,58.14,58.15,133200.0,29.6483,29.6789,29.6381,29.6432,133200.0
2005-07-19 13:05:00,58.15,58.18,58.14,58.16,61000.0,29.6432,29.6585,29.6381,29.6483,61000.0
2005-07-19 13:10:00,58.15,58.17,58.11,58.13,42400.0,29.6432,29.6534,29.6228,29.633,42400.0
2005-07-19 13:15:00,58.13,58.15,58.1,58.13,65400.0,29.633,29.6432,29.6177,29.633,65400.0
2005-07-19 13:20:00,58.13,58.17,58.12,58.16,43100.0,29.633,29.6534,29.6279,29.6483,43100.0
2005-07-19 13:25:00,58.16,58.18,58.13,58.15,67100.0,29.6483,29.6585,29.633,29.6432,67100.0
2005-07-19 13:30:00,58.14,58.21,58.13,58.19,78400.0,29.6381,29.6738,29.633,29.6636,78400.0
2005-07-19 13:35:00,58.18,58.2,58.13,58.14,50500.0,29.6585,29.6687,29.633,29.6381,50500.0
2005-07-19 13:40:00,58.14,58.19,58.14,58.16,40600.0,29.6381,29.6636,29.6381,29.6483,40600.0
2005-07-19 13:45:00,58.17,58.17,58.1,58.12,74800.0,29.6534,29.6534,29.6177,29.6279,74800.0
2005-07-19 13:50:00,58.12,58.22,58.12,58.2,65100.0,29.6279,29.6789,29.6279,29.6687,65100.0
2005-07-19 13:55:00,58.2,58.21,58.17,58.18,105000.0,29.6687,29.6738,29.6534,29.6585,105000.0
2005-07-19 14:00:00,58.17,58.26,58.17,58.18,169200.0,29.6534,29.6993,29.6534,29.6585,169200.0
2005-07-19 14:05:00,58.17,58.18,58.1,58.12,94400.0,29.6534,29.6585,29.6177,29.6279,94400.0
2005-07-19 14:10:00,58.12,58.25,58.12,58.21,87800.0,29.6279,29.6942,29.6279,29.6738,87800.0
2005-07-19 14:15:00,58.21,58.32,58.21,58.28,124000.0,29.6738,29.7298,29.6738,29.7095,124000.0
2005-07-19 14:20:00,58.27,58.3,58.24,58.26,93300.0,29.7044,29.7196,29.6891,29.6993,93300.0
2005-07-19 14:25:00,58.26,58.44,58.26,58.42,152400.0,29.6993,29.791,29.6993,29.7808,152400.0
2005-07-19 14:30:00,58.42,58.49,58.41,58.48,113300.0,29.7808,29.8165,29.7757,29.8114,113300.0
2005-07-19 14:35:00,58.48,58.5,58.46,58.47,98500.0,29.8114,29.8216,29.8012,29.8063,98500.0
2005-07-19 14:40:00,58.46,58.51,58.42,58.46,184900.0,29.8012,29.8267,29.7808,29.8012,184900.0
2005-07-19 14:45:00,58.46,58.51,58.46,58.48,98400.0,29.8012,29.8267,29.8012,29.8114,98400.0
2005-07-19 14:50:00,58.47,58.52,58.4,58.51,115300.0,29.8063,29.8318,29.7706,29.8267,115300.0
2005-07-19 14:55:00,58.51,58.54,58.5,58.52,104400.0,29.8267,29.842,29.8216,29.8318,104400.0
2005-07-19 15:00:00,58.52,58.52,58.4,58.44,80900.0,29.8318,29.8318,29.7706,29.791,80900.0
2005-07-19 15:05:00,58.44,58.46,58.42,58.45,59500.0,29.791,29.8012,29.7808,29.7961,59500.0
2005-07-19 15:10:00,58.44,58.6,58.44,58.59,133900.0,29.791,29.8726,29.791,29.8675,133900.0
2005-07-19 15:15:00,58.61,58.64,58.55,58.62,151500.0,29.8777,29.893,29.8471,29.8828,151500.0
2005-07-19 15:20:00,58.61,58.63,58.58,58.61,98300.0,29.8777,29.8879,29.8624,29.8777,98300.0
2005-07-19 15:25:00,58.61,58.62,58.57,58.62,133600.0,29.8777,29.8828,29.8573,29.8828,133600.0
2005-07-19 15:30:00,58.61,58.72,58.61,58.66,173000.0,29.8777,29.9338,29.8777,29.9032,173000.0
2005-07-19 15:35:00,58.66,58.75,58.63,58.73,195000.0,29.9032,29.949,29.8879,29.9388,195000.0
2005-07-19 15:40:00,58.75,58.78,58.71,58.76,216100.0,29.949,29.9643,29.9287,29.9541,216100.0
2005-07-19 15:45:00,58.76,58.82,58.75,58.8,311600.0,29.9541,29.9847,29.949,29.9745,311600.0
2005-07-19 15:50:00,58.81,58.81,58.68,58.73,247400.0,29.9796,29.9796,29.9134,29.9388,247400.0
2005-07-19 15:55:00,58.72,58.8,58.7,58.77,303300.0,29.9338,29.9745,29.9236,29.9592,303300.0
2005-07-20 09:30:00,58.5,58.62,58.43,58.6,378100.0,29.8216,29.8828,29.7859,29.8726,378100.0
2005-07-20 09:35:00,58.58,58.65,58.49,58.6,209700.0,29.8624,29.8981,29.8165,29.8726,209700.0
2005-07-20 09:40:00,58.59,58.74,58.5,58.63,236100.0,29.8675,29.9439,29.8216,29.8879,236100.0
2005-07-20 09:45:00,58.62,58.64,58.5,58.52,284500.0,29.8828,29.893,29.8216,29.8318,284500.0
2005-07-20 09:50:00,58.5,58.55,58.33,58.43,187600.0,29.8216,29.8471,29.7349,29.7859,187600.0
2005-07-20 09:55:00,58.42,58.47,58.36,58.42,130100.0,29.7808,29.8063,29.7502,29.7808,130100.0
2005-07-20 10:00:00,58.4,58.54,58.31,58.4,248800.0,29.7706,29.842,29.7247,29.7706,248800.0
2005-07-20 10:05:00,58.4,58.47,58.26,58.34,139700.0,29.7706,29.8063,29.6993,29.74,139700.0
2005-07-20 10:10:00,58.33,58.37,58.2,58.24,197200.0,29.7349,29.7553,29.6687,29.6891,197200.0
2005-07-20 10:15:00,58.24,58.25,58.15,58.23,144300.0,29.6891,29.6942,29.6432,29.684,144300.0
2005-07-20 10:20:00,58.23,58.23,58.12,58.16,137100.0,29.684,29.684,29.6279,29.6483,137100.0
2005-07-20 10:25:00,58.15,58.22,58.1,58.14,144900.0,29.6432,29.6789,29.6177,29.6381,144900.0
2005-07-20 10:30:00,58.14,58.24,58.02,58.05,451900.0,29.6381,29.6891,29.5769,29.5922,451900.0
2005-07-20 10:35:00,58.06,58.12,58.01,58.02,343700.0,29.5973,29.6279,29.5718,29.5769,343700.0
2005-07-20 10:40:00,58.02,58.1,58.01,58.06,279500.0,29.5769,29.6177,29.5718,29.5973,279500.0
2005-07-20 10:45:00,58.07,58.13,58.05,58.09,217200.0,29.6024,29.633,29.5922,29.6126,217200.0
2005-07-20 10:50:00,58.1,58.17,58.07,58.1,197800.0,29.6177,29.6534,29.6024,29.6177,197800.0
2005-07-20 10:55:00,58.1,58.17,58.05,58.12,176800.0,29.6177,29.6534,29.5922,29.6279,176800.0
2005-07-20 11:00:00,58.14,58.16,58.03,58.03,138300.0,29.6381,29.6483,29.582,29.582,138300.0
2005-07-20 11:05:00,58.04,58.08,57.99,58.05,367400.0,29.5871,29.6075,29.5616,29.5922,367400.0
2005-07-20 11:10:00,58.06,58.07,58.01,58.07,100100.0,29.5973,29.6024,29.5718,29.6024,100100.0
2005-07-20 11:15:00,58.07,58.3,58.06,58.3,313500.0,29.6024,29.7196,29.5973,29.7196,313500.0
2005-07-20 11:20:00,58.3,58.3,58.18,58.19,170200.0,29.7196,29.7196,29.6585,29.6636,170200.0
2005-07-20 11:25:00,58.19,58.21,58.16,58.17,126200.0,29.6636,29.6738,29.6483,29.6534,126200.0
2005-07-20 11:30:00,58.17,58.32,58.16,58.3,145300.0,29.6534,29.7298,29.6483,29.7196,145300.0
2005-07-20 11:35:00,58.3,58.32,58.23,58.25,92300.0,29.7196,29.7298,29.684,29.6942,92300.0
2005-07-20 11:40:00,58.26,58.26,58.17,58.18,75000.0,29.6993,29.6993,29.6534,29.6585,75000.0
2005-07-20 11:45:00,58.18,58.18,58.12,58.15,74100.0,29.6585,29.6585,29.6279,29.6432,74100.0
2005-07-20 11:50:00,58.17,58.18,58.13,58.17,56800.0,29.6534,29.6585,29.633,29.6534,56800.0
2005-07-20 11:55:00,58.16,58.27,58.16,58.26,52700.0,29.6483,29.7044,29.6483,29.6993,52700.0
2005-07-20 12:00:00,58.25,58.28,58.18,58.21,84800.0,29.6942,29.7095,29.6585,29.6738,84800.0
2005-07-20 12:05:00,58.2,58.22,58.12,58.15,136200.0,29.6687,29.6789,29.6279,29.6432,136200.0
2005-07-20 12:10:00,58.15,58.25,58.15,58.23,63100.0,29.6432,29.6942,29.6432,29.684,63100.0
2005-07-20 12:15:00,58.2,58.22,58.17,58.2,71900.0,29.6687,29.6789,29.6534,29.6687,71900.0
2005-07-20 12:20:00,58.2,58.28,58.2,58.28,67900.0,29.6687,29.7095,29.6687,29.7095,67900.0
2005-07-20 12:25:00,58.3,58.35,58.29,58.34,88200.0,29.7196,29.7451,29.7145,29.74,88200.0
2005-07-20 12:30:00,58.34,58.35,58.18,58.29,110300.0,29.74,29.7451,29.6585,29.7145,110300.0
2005-07-20 12:35:00,58.29,58.29,58.21,58.22,66900.0,29.7145,29.7145,29.6738,29.6789,66900.0
2005-07-20 12:40:00,58.22,58.32,58.22,58.32,37400.0,29.6789,29.7298,29.6789,29.7298,37400.0
2005-07-20 12:45:00,58.32,58.34,58.31,58.33,50300.0,29.7298,29.74,29.7247,29.7349,50300.0
2005-07-20 12:50:00,58.33,58.36,58.29,58.35,40700.0,29.7349,29.7502,29.7145,29.7451,40700.0
2005-07-20 12:55:00,58.35,58.43,58.35,58.42,61300.0,29.7451,29.7859,29.7451,29.7808,61300.0
2005-07-20 13:00:00,58.42,58.43,58.37,58.4,65900.0,29.7808,29.7859,29.7553,29.7706,65900.0
2005-07-20 13:05:00,58.39,58.41,58.36,58.38,93800.0,29.7655,29.7757,29.7502,29.7604,93800.0
2005-07-20 13:10:00,58.38,58.39,58.34,58.37,65900.0,29.7604,29.7655,29.74,29.7553,65900.0
2005-07-20 13:15:00,58.36,58.6,58.35,58.59,270300.0,29.7502,29.8726,29.7451,29.8675,270300.0
2005-07-20 13:20:00,58.59,58.75,58.58,58.67,288500.0,29.8675,29.949,29.8624,29.9083,288500.0
2005-07-20 13:25:00,58.66,58.73,58.63,58.68,227900.0,29.9032,29.9388,29.8879,29.9134,227900.0
2005-07-20 13:30:00,58.68,58.79,58.68,58.72,312700.0,29.9134,29.9694,29.9134,29.9338,312700.0
2005-07-20 13:35:00,58.72,58.95,58.7,58.9,298100.0,29.9338,30.051,29.9236,30.0255,298100.0
2005-07-20 13:40:00,58.91,58.93,58.81,58.86,212000.0,30.0306,30.0408,29.9796,30.0051,212000.0
2005-07-20 13:45:00,58.87,58.89,58.78,58.79,127500.0,30.0102,30.0204,29.9643,29.9694,127500.0
2005-07-20 13:50:00,58.78,58.85,58.78,58.82,105900.0,29.9643,30.0,29.9643,29.9847,105900.0
2005-07-20 13:55:00,58.83,58.85,58.77,58.83,103600.0,29.9898,30.0,29.9592,29.9898,103600.0
2005-07-20 14:00:00,58.84,58.89,58.81,58.84,103300.0,29.9949,30.0204,29.9796,29.9949,103300.0
2005-07-20 14:05:00,58.84,58.85,58.79,58.84,99200.0,29.9949,30.0,29.9694,29.9949,99200.0
2005-07-20 14:10:00,58.83,58.83,58.8,58.81,76900.0,29.9898,29.9898,29.9745,29.9796,76900.0
2005-07-20 14:15:00,58.81,58.91,58.81,58.88,86500.0,29.9796,30.0306,29.9796,30.0153,86500.0
2005-07-20 14:20:00,58.89,58.97,58.88,58.97,147500.0,30.0204,30.0612,30.0153,30.0612,147500.0
2005-07-20 14:25:00,58.97,58.99,58.94,58.97,98300.0,30.0612,30.0714,30.0459,30.0612,98300.0
2005-07-20 14:30:00,58.98,59.02,58.91,58.93,333500.0,30.0663,30.0867,30.0306,30.0408,333500.0
2005-07-20 14:35:00,58.93,58.94,58.8,58.82,180000.0,30.0408,30.0459,29.9745,29.9847,180000.0
2005-07-20 14:40:00,58.81,58.81,58.55,58.62,386500.0,29.9796,29.9796,29.8471,29.8828,386500.0
2005-07-20 14:45:00,58.63,58.68,58.58,58.67,215500.0,29.8879,29.9134,29.8624,29.9083,215500.0
2005-07-20 14:50:00,58.68,58.71,58.59,58.6,115000.0,29.9134,29.9287,29.8675,29.8726,115000.0
2005-07-20 14:55:00,58.6,58.69,58.59,58.67,153900.0,29.8726,29.9185,29.8675,29.9083,153900.0
2005-07-20 15:00:00,58.67,58.68,58.64,58.66,65300.0,29.9083,29.9134,29.893,29.9032,65300.0
2005-07-20 15:05:00,58.66,58.79,58.66,58.77,132500.0,29.9032,29.9694,29.9032,29.9592,132500.0
2005-07-20 15:10:00,58.76,58.84,58.75,58.75,120400.0,29.9541,29.9949,29.949,29.949,120400.0
2005-07-20 15:15:00,58.75,58.79,58.72,58.75,206600.0,29.949,29.9694,29.9338,29.949,206600.0
2005-07-20 15:20:00,58.75,58.78,58.73,58.75,134700.0,29.949,29.9643,29.9388,29.949,134700.0
2005-07-20 15:25:00,58.74,58.86,58.74,58.79,94400.0,29.9439,30.0051,29.9439,29.9694,94400.0
2005-07-20 15:30:00,58.79,58.93,58.79,58.91,165900.0,29.9694,30.0408,29.9694,30.0306,165900.0
2005-07-20 15:35:00,58.91,58.95,58.87,58.93,146000.0,30.0306,30.051,30.0102,30.0408,146000.0
2005-07-20 15:40:00,58.94,59.01,58.91,58.92,317700.0,30.0459,30.0816,30.0306,30.0357,317700.0
2005-07-20 15:45:00,58.93,59.01,58.93,59.0,241300.0,30.0408,30.0816,30.0408,30.0765,241300.0
2005-07-20 15:50:00,58.99,59.02,58.98,59.0,260000.0,30.0714,30.0867,30.0663,30.0765,260000.0
2005-07-20 15:55:00,59.0,59.01,58.94,59.0,333500.0,30.0765,30.0816,30.0459,30.0765,333500.0
2005-07-21 09:30:00,58.75,58.75,58.51,58.58,347400.0,29.949,29.949,29.8267,29.8624,347400.0
2005-07-21 09:35:00,58.59,58.65,58.52,58.6,208000.0,29.8675,29.8981,29.8318,29.8726,208000.0
2005-07-21 09:40:00,58.6,58.85,58.58,58.85,220900.0,29.8726,30.0,29.8624,30.0,220900.0
2005-07-21 09:45:00,58.85,59.05,58.83,58.94,219800.0,30.0,30.102,29.9898,30.0459,219800.0
2005-07-21 09:50:00,58.95,58.96,58.92,58.96,183300.0,30.051,30.0561,30.0357,30.0561,183300.0
2005-07-21 09:55:00,58.95,58.98,58.85,58.87,254000.0,30.051,30.0663,30.0,30.0102,254000.0
2005-07-21 10:00:00,58.86,58.93,57.48,58.8,319800.0,30.0051,30.0408,29.3016,29.9745,319800.0
2005-07-21 10:05:00,58.8,58.8,58.71,58.73,171000.0,29.9745,29.9745,29.9287,29.9388,171000.0
2005-07-21 10:10:00,58.73,58.73,58.67,58.7,264700.0,29.9388,29.9388,29.9083,29.9236,264700.0
2005-07-21 10:15:00,58.7,58.76,58.66,58.69,165200.0,29.9236,29.9541,29.9032,29.9185,165200.0
2005-07-21 10:20:00,58.69,58.69,58.5,58.56,223600.0,29.9185,29.9185,29.8216,29.8522,223600.0
2005-07-21 10:25:00,58.57,58.62,58.55,58.61,150000.0,29.8573,29.8828,29.8471,29.8777,150000.0
2005-07-21 10:30:00,58.61,58.62,58.36,58.37,231500.0,29.8777,29.8828,29.7502,29.7553,231500.0
2005-07-21 10:35:00,58.38,58.4,58.15,58.17,301600.0,29.7604,29.7706,29.6432,29.6534,301600.0
2005-07-21 10:40:00,58.19,58.19,58.08,58.15,298800.0,29.6636,29.6636,29.6075,29.6432,298800.0
2005-07-21 10:45:00,58.14,58.21,58.12,58.19,253100.0,29.6381,29.6738,29.6279,29.6636,253100.0
2005-07-21 10:50:00,58.2,58.21,58.12,58.18,198800.0,29.6687,29.6738,29.6279,29.6585,198800.0
2005-07-21 10:55:00,58.17,58.2,58.15,58.17,123700.0,29.6534,29.6687,29.6432,29.6534,123700.0
2005-07-21 11:00:00,58.15,58.21,58.13,58.13,212900.0,29.6432,29.6738,29.633,29.633,212900.0
2005-07-21 11:05:00,58.13,58.29,58.13,58.25,221000.0,29.633,29.7145,29.633,29.6942,221000.0
2005-07-21 11:10:00,58.26,58.49,58.24,58.48,299800.0,29.6993,29.8165,29.6891,29.8114,299800.0
2005-07-21 11:15:00,58.47,58.55,58.38,58.39,243900.0,29.8063,29.8471,29.7604,29.7655,243900.0
2005-07-21 11:20:00,58.38,58.53,58.38,58.42,140200.0,29.7604,29.8369,29.7604,29.7808,140200.0
2005-07-21 11:25:00,58.41,58.47,58.35,58.4,92200.0,29.7757,29.8063,29.7451,29.7706,92200.0
2005-07-21 11:30:00,58.38,58.39,58.3,58.39,124600.0,29.7604,29.7655,29.7196,29.7655,124600.0
2005-07-21 11:35:00,58.39,58.42,58.33,58.36,86400.0,29.7655,29.7808,29.7349,29.7502,86400.0
2005-07-21 11:40:00,58.37,58.42,58.35,58.4,91000.0,29.7553,29.7808,29.7451,29.7706,91000.0
2005-07-21 11:45:00,58.4,58.42,58.35,58.42,81600.0,29.7706,29.7808,29.7451,29.7808,81600.0
2005-07-21 11:50:00,58.4,58.42,58.35,58.37,189700.0,29.7706,29.7808,29.7451,29.7553,189700.0
2005-07-21 11:55:00,58.37,58.4,58.26,58.3,99900.0,29.7553,29.7706,29.6993,29.7196,99900.0
2005-07-21 12:00:00,58.3,58.36,58.28,58.32,80500.0,29.7196,29.7502,29.7095,29.7298,80500.0
2005-07-21 12:05:00,58.32,58.4,58.27,58.39,139500.0,29.7298,29.7706,29.7044,29.7655,139500.0
2005-07-21 12:10:00,58.39,58.4,58.3,58.3,80500.0,29.7655,29.7706,29.7196,29.7196,80500.0
2005-07-21 12:15:00,58.3,58.42,58.28,58.4,89700.0,29.7196,29.7808,29.7095,29.7706,89700.0
2005-07-21 12:20:00,58.4,58.4,58.32,58.35,99500.0,29.7706,29.7706,29.7298,29.7451,99500.0
2005-07-21 12:25:00,58.35,58.35,58.25,58.31,104100.0,29.7451,29.7451,29.6942,29.7247,104100.0
2005-07-21 12:30:00,58.32,58.41,58.32,58.39,130700.0,29.7298,29.7757,29.7298,29.7655,130700.0
2005-07-21 12:35:00,58.38,58.43,58.34,58.34,104400.0,29.7604,29.7859,29.74,29.74,104400.0
2005-07-21 12:40:00,58.34,58.36,58.32,58.35,65800.0,29.74,29.7502,29.7298,29.7451,65800.0
2005-07-21 12:45:00,58.36,58.46,58.34,58.46,105600.0,29.7502,29.8012,29.74,29.8012,105600.0
2005-07-21 12:50:00,58.45,58.62,58.45,58.6,150200.0,29.7961,29.8828,29.7961,29.8726,150200.0
2005-07-21 12:55:00,58.6,58.61,58.56,58.57,100500.0,29.8726,29.8777,29.8522,29.8573,100500.0
2005-07-21 13:00:00,58.58,58.71,58.57,58.68,176700.0,29.8624,29.9287,29.8573,29.9134,176700.0
2005-07-21 13:05:00,58.69,58.73,58.61,58.61,124300.0,29.9185,29.9388,29.8777,29.8777,124300.0
2005-07-21 13:10:00,58.62,58.64,58.53,58.55,92700.0,29.8828,29.893,29.8369,29.8471,92700.0
2005-07-21 13:15:00,58.55,58.57,58.46,58.53,78100.0,29.8471,29.8573,29.8012,29.8369,78100.0
2005-07-21 13:20:00,58.53,58.55,58.45,58.5,141300.0,29.8369,29.8471,29.7961,29.8216,141300.0
2005-07-21 13:25:00,58.51,58.54,58.45,58.46,58900.0,29.8267,29.842,29.7961,29.8012,58900.0
2005-07-21 13:30:00,58.47,58.5,58.4,58.42,95100.0,29.8063,29.8216,29.7706,29.7808,95100.0
2005-07-21 13:35:00,58.4,58.45,58.4,58.43,72700.0,29.7706,29.7961,29.7706,29.7859,72700.0
2005-07-21 13:40:00,58.42,58.43,58.4,58.43,71700.0,29.7808,29.7859,29.7706,29.7859,71700.0
2005-07-21 13:45:00,58.43,58.5,58.37,58.42,112700.0,29.7859,29.8216,29.7553,29.7808,112700.0
2005-07-21 13:50:00,58.41,58.47,58.4,58.45,43600.0,29.7757,29.8063,29.7706,29.7961,43600.0
2005-07-21 13:55:00,58.44,58.46,58.38,58.38,99000.0,29.791,29.8012,29.7604,29.7604,99000.0
2005-07-21 14:00:00,58.39,58.4,58.26,58.3,203400.0,29.7655,29.7706,29.6993,29.7196,203400.0
2005-07-21 14:05:00,58.3,58.36,58.28,58.33,106300.0,29.7196,29.7502,29.7095,29.7349,106300.0
2005-07-21 14:10:00,58.32,58.4,58.29,58.4,78200.0,29.7298,29.7706,29.7145,29.7706,78200.0
2005-07-21 14:15:00,58.4,58.44,58.35,58.4,107900.0,29.7706,29.791,29.7451,29.7706,107900.0
2005-07-21 14:20:00,58.41,58.42,58.35,58.37,77000.0,29.7757,29.7808,29.7451,29.7553,77000.0
2005-07-21 14:25:00,58.37,58.38,58.25,58.28,163900.0,29.7553,29.7604,29.6942,29.7095,163900.0
2005-07-21 14:30:00,58.3,58.3,58.24,58.28,193700.0,29.7196,29.7196,29.6891,29.7095,193700.0
2005-07-21 14:35:00,58.28,58.32,58.26,58.28,55600.0,29.7095,29.7298,29.6993,29.7095,55600.0
2005-07-21 14:40:00,58.28,58.39,58.26,58.38,128800.0,29.7095,29.7655,29.6993,29.7604,128800.0
2005-07-21 14:45:00,58.38,58.39,58.26,58.31,65900.0,29.7604,29.7655,29.6993,29.7247,65900.0
2005-07-21 14:50:00,58.31,58.31,58.16,58.2,189600.0,29.7247,29.7247,29.6483,29.6687,189600.0
2005-07-21 14:55:00,58.17,58.21,58.12,58.18,177900.0,29.6534,29.6738,29.6279,29.6585,177900.0
2005-07-21 15:00:00,58.18,58.24,58.15,58.22,146500.0,29.6585,29.6891,29.6432,29.6789,146500.0
2005-07-21 15:05:00,58.22,58.22,58.15,58.17,81400.0,29.6789,29.6789,29.6432,29.6534,81400.0
2005-07-21 15:10:00,58.19,58.35,58.17,58.33,159200.0,29.6636,29.7451,29.6534,29.7349,159200.0
2005-07-21 15:15:00,58.32,58.36,58.31,58.31,101700.0,29.7298,29.7502,29.7247,29.7247,101700.0
2005-07-21 15:20:00,58.3,58.32,58.2,58.21,126300.0,29.7196,29.7298,29.6687,29.6738,126300.0
2005-07-21 15:25:00,58.2,58.25,58.17,58.21,218600.0,29.6687,29.6942,29.6534,29.6738,218600.0
2005-07-21 15:30:00,58.2,58.27,58.18,58.21,200200.0,29.6687,29.7044,29.6585,29.6738,200200.0
2005-07-21 15:35:00,58.19,58.21,58.15,58.18,149200.0,29.6636,29.6738,29.6432,29.6585,149200.0
2005-07-21 15:40:00,58.19,58.19,58.1,58.11,223000.0,29.6636,29.6636,29.6177,29.6228,223000.0
2005-07-21 15:45:00,58.1,58.12,58.0,58.06,558300.0,29.6177,29.6279,29.5667,29.5973,558300.0
2005-07-21 15:50:00,58.04,58.08,57.91,57.97,934000.0,29.5871,29.6075,29.5208,29.5514,934000.0
2005-07-21 15:55:00,57.97,57.99,57.87,57.87,687900.0,29.5514,29.5616,29.5004,29.5004,687900.0
2005-07-22 09:30:00,58.2,58.26,58.15,58.22,641100.0,29.6687,29.6993,29.6432,29.6789,641100.0
2005-07-22 09:35:00,58.21,58.56,58.21,58.52,597200.0,29.6738,29.8522,29.6738,29.8318,597200.0
2005-07-22 09:40:00,58.53,58.63,58.48,58.48,304800.0,29.8369,29.8879,29.8114,29.8114,304800.0
2005-07-22 09:45:00,58.48,58.64,58.45,58.62,252100.0,29.8114,29.893,29.7961,29.8828,252100.0
2005-07-22 09:50:00,58.66,58.66,58.57,58.61,197200.0,29.9032,29.9032,29.8573,29.8777,197200.0
2005-07-22 09:55:00,58.64,58.64,58.52,58.58,245900.0,29.893,29.893,29.8318,29.8624,245900.0
2005-07-22 10:00:00,58.58,58.59,58.39,58.39,314300.0,29.8624,29.8675,29.7655,29.7655,314300.0
2005-07-22 10:05:00,58.39,58.43,58.24,58.29,483600.0,29.7655,29.7859,29.6891,29.7145,483600.0
2005-07-22 10:10:00,58.29,58.45,58.28,58.39,368200.0,29.7145,29.7961,29.7095,29.7655,368200.0
2005-07-22 10:15:00,58.4,58.45,58.35,58.42,171700.0,29.7706,29.7961,29.7451,29.7808,171700.0
2005-07-22 10:20:00,58.4,58.45,58.35,58.43,230600.0,29.7706,29.7961,29.7451,29.7859,230600.0
2005-07-22 10:25:00,58.43,58.45,58.38,58.38,178700.0,29.7859,29.7961,29.7604,29.7604,178700.0
2005-07-22 10:30:00,58.38,58.4,58.3,58.33,335900.0,29.7604,29.7706,29.7196,29.7349,335900.0
2005-07-22 10:35:00,58.33,58.5,58.33,58.5,319400.0,29.7349,29.8216,29.7349,29.8216,319400.0
2005-07-22 10:40:00,58.5,58.65,58.49,58.53,387000.0,29.8216,29.8981,29.8165,29.8369,387000.0
2005-07-22 10:45:00,58.52,58.55,58.42,58.45,289000.0,29.8318,29.8471,29.7808,29.7961,289000.0
2005-07-22 10:50:00,58.45,58.55,58.43,58.54,233600.0,29.7961,29.8471,29.7859,29.842,233600.0
2005-07-22 10:55:00,58.54,58.56,58.48,58.5,278000.0,29.842,29.8522,29.8114,29.8216,278000.0
2005-07-22 11:00:00,58.51,58.6,58.5,58.56,283400.0,29.8267,29.8726,29.8216,29.8522,283400.0
2005-07-22 11:05:00,58.58,58.66,58.55,58.61,282100.0,29.8624,29.9032,29.8471,29.8777,282100.0
2005-07-22 11:10:00,58.61,58.66,58.58,58.65,298100.0,29.8777,29.9032,29.8624,29.8981,298100.0
2005-07-22 11:15:00,58.64,58.75,58.64,58.72,266400.0,29.893,29.949,29.893,29.9338,266400.0
2005-07-22 11:20:00,58.71,58.73,58.64,58.7,220400.0,29.9287,29.9388,29.893,29.9236,220400.0
2005-07-22 11:25:00,58.71,58.75,58.64,58.7,582900.0,29.9287,29.949,29.893,29.9236,582900.0
2005-07-22 11:30:00,58.7,58.73,58.66,58.7,120500.0,29.9236,29.9388,29.9032,29.9236,120500.0
2005-07-22 11:35:00,58.7,58.73,58.62,58.65,150300.0,29.9236,29.9388,29.8828,29.8981,150300.0
2005-07-22 11:40:00,58.64,58.74,58.6,58.73,116100.0,29.893,29.9439,29.8726,29.9388,116100.0
2005-07-22 11:45:00,58.73,58.75,58.72,58.74,84300.0,29.9388,29.949,29.9338,29.9439,84300.0
2005-07-22 11:50:00,58.73,58.78,58.72,58.77,140600.0,29.9388,29.9643,29.9338,29.9592,140600.0
2005-07-22 11:55:00,58.78,58.85,58.78,58.82,92900.0,29.9643,30.0,29.9643,29.9847,92900.0
2005-07-22 12:00:00,58.82,58.83,58.78,58.82,126500.0,29.9847,29.9898,29.9643,29.9847,126500.0
2005-07-22 12:05:00,58.81,58.89,58.81,58.86,83700.0,29.9796,30.0204,29.9796,30.0051,83700.0
2005-07-22 12:10:00,58.85,58.97,58.84,58.95,234400.0,30.0,30.0612,29.9949,30.051,234400.0
2005-07-22 12:15:00,58.95,59.0,58.92,58.93,190700.0,30.051,30.0765,30.0357,30.0408,190700.0
2005-07-22 12:20:00,58.92,59.01,58.92,59.0,423000.0,30.0357,30.0816,30.0357,30.0765,423000.0
2005-07-22 12:25:00,59.0,59.04,58.93,58.93,252300.0,30.0765,30.0969,30.0408,30.0408,252300.0
2005-07-22 12:30:00,58.94,58.96,58.86,58.88,117100.0,30.0459,30.0561,30.0051,30.0153,117100.0
2005-07-22 12:35:00,58.88,58.96,58.87,58.91,107900.0,30.0153,30.0561,30.0102,30.0306,107900.0
2005-07-22 12:40:00,58.9,58.91,58.81,58.85,119900.0,30.0255,30.0306,29.9796,30.0,119900.0
2005-07-22 12:45:00,58.84,58.9,58.79,58.87,140600.0,29.9949,30.0255,29.9694,30.0102,140600.0
2005-07-22 12:50:00,58.87,58.88,58.84,58.88,33600.0,30.0102,30.0153,29.9949,30.0153,33600.0
2005-07-22 12:55:00,58.88,58.91,58.83,58.85,168000.0,30.0153,30.0306,29.9898,30.0,168000.0
2005-07-22 13:00:00,58.86,58.87,58.85,58.86,39700.0,30.0051,30.0102,30.0,30.0051,39700.0
2005-07-22 13:05:00,58.86,58.89,58.84,58.86,79400.0,30.0051,30.0204,29.9949,30.0051,79400.0
2005-07-22 13:10:00,58.85,58.87,58.82,58.83,71300.0,30.0,30.0102,29.9847,29.9898,71300.0
2005-07-22 13:15:00,58.82,58.83,58.75,58.76,136900.0,29.9847,29.9898,29.949,29.9541,136900.0
2005-07-22 13:20:00,58.76,58.77,58.74,58.75,140300.0,29.9541,29.9592,29.9439,29.949,140300.0
2005-07-22 13:25:00,58.76,58.85,58.75,58.83,48400.0,29.9541,30.0,29.949,29.9898,48400.0
2005-07-22 13:30:00,58.82,58.82,58.8,58.82,34200.0,29.9847,29.9847,29.9745,29.9847,34200.0
2005-07-22 13:35:00,58.83,58.9,58.82,58.9,85700.0,29.9898,30.0255,29.9847,30.0255,85700.0
2005-07-22 13:40:00,58.9,58.93,58.89,58.9,84600.0,30.0255,30.0408,30.0204,30.0255,84600.0
2005-07-22 13:45:00,58.93,58.94,58.88,58.89,78300.0,30.0408,30.0459,30.0153,30.0204,78300.0
2005-07-22 13:50:00,58.88,58.92,58.87,58.87,76100.0,30.0153,30.0357,30.0102,30.0102,76100.0
2005-07-22 13:55:00,58.87,58.88,58.85,58.88,46200.0,30.0102,30.0153,30.0,30.0153,46200.0
2005-07-22 14:00:00,58.88,58.88,58.81,58.87,65900.0,30.0153,30.0153,29.9796,30.0102,65900.0
2005-07-22 14:05:00,58.88,59.0,58.86,58.97,153200.0,30.0153,30.0765,30.0051,30.0612,153200.0
2005-07-22 14:10:00,58.98,59.03,58.96,59.03,134400.0,30.0663,30.0918,30.0561,30.0918,134400.0
2005-07-22 14:15:00,59.03,59.05,58.98,59.01,139800.0,30.0918,30.102,30.0663,30.0816,139800.0
2005-07-22 14:20:00,59.02,59.05,58.94,58.95,115800.0,30.0867,30.102,30.0459,30.051,115800.0
2005-07-22 14:25:00,58.97,59.06,58.96,59.05,69100.0,30.0612,30.1071,30.0561,30.102,69100.0
2005-07-22 14:30:00,59.05,59.05,58.98,59.03,121700.0,30.102,30.102,30.0663,30.0918,121700.0
2005-07-22 14:35:00,59.02,59.16,59.02,59.15,149500.0,30.0867,30.1581,30.0867,30.153,149500.0
2005-07-22 14:40:00,59.17,59.24,59.16,59.21,195800.0,30.1631,30.1988,30.1581,30.1835,195800.0
2005-07-22 14:45:00,59.24,59.34,59.22,59.31,349100.0,30.1988,30.2498,30.1886,30.2345,349100.0
2005-07-22 14:50:00,59.31,59.4,59.3,59.36,232700.0,30.2345,30.2804,30.2294,30.26,232700.0
2005-07-22 14:55:00,59.36,59.49,59.36,59.42,237400.0,30.26,30.3263,30.26,30.2906,237400.0
2005-07-22 15:00:00,59.43,59.46,59.34,59.35,216800.0,30.2957,30.311,30.2498,30.2549,216800.0
2005-07-22 15:05:00,59.34,59.36,59.3,59.36,219900.0,30.2498,30.26,30.2294,30.26,219900.0
2005-07-22 15:10:00,59.36,59.4,59.33,59.37,127000.0,30.26,30.2804,30.2447,30.2651,127000.0
2005-07-22 15:15:00,59.37,59.41,59.35,59.36,138200.0,30.2651,30.2855,30.2549,30.26,138200.0
2005-07-22 15:20:00,59.36,59.4,59.33,59.4,147700.0,30.26,30.2804,30.2447,30.2804,147700.0
2005-07-22 15:25:00,59.4,59.4,59.29,59.35,210300.0,30.2804,30.2804,30.2243,30.2549,210300.0
2005-07-22 15:30:00,59.37,59.41,59.3,59.41,193900.0,30.2651,30.2855,30.2294,30.2855,193900.0
2005-07-22 15:35:00,59.41,59.5,59.41,59.5,371400.0,30.2855,30.3314,30.2855,30.3314,371400.0
2005-07-22 15:40:00,59.5,59.64,59.49,59.62,468400.0,30.3314,30.4027,30.3263,30.3925,468400.0
2005-07-22 15:45:00,59.61,59.7,59.57,59.64,419200.0,30.3874,30.4333,30.3671,30.4027,419200.0
2005-07-22 15:50:00,59.64,59.65,59.45,59.5,820500.0,30.4027,30.4078,30.3059,30.3314,820500.0
2005-07-22 15:55:00,59.5,59.57,59.46,59.49,426300.0,30.3314,30.3671,30.311,30.3263,426300.0
2005-07-25 09:30:00,59.95,59.95,59.5,59.67,487700.0,30.5608,30.5608,30.3314,30.418,487700.0
2005-07-25 09:35:00,59.65,60.67,59.53,59.64,196400.0,30.4078,30.9278,30.3467,30.4027,196400.0
2005-07-25 09:40:00,59.64,59.96,59.6,59.61,220900.0,30.4027,30.5659,30.3823,30.3874,220900.0
2005-07-25 09:45:00,59.61,59.73,59.58,59.58,258000.0,30.3874,30.4486,30.3722,30.3722,258000.0
2005-07-25 09:50:00,59.55,59.61,59.47,59.59,222300.0,30.3569,30.3874,30.3161,30.3773,222300.0
2005-07-25 09:55:00,59.6,59.67,59.57,59.62,195100.0,30.3823,30.418,30.3671,30.3925,195100.0
2005-07-25 10:00:00,59.62,59.75,59.55,59.57,311800.0,30.3925,30.4588,30.3569,30.3671,311800.0
2005-07-25 10:05:00,59.57,59.59,59.5,59.53,236500.0,30.3671,30.3773,30.3314,30.3467,236500.0
2005-07-25 10:10:00,59.52,59.54,59.45,59.52,272500.0,30.3416,30.3518,30.3059,30.3416,272500.0
2005-07-25 10:15:00,59.52,59.68,59.5,59.65,220700.0,30.3416,30.4231,30.3314,30.4078,220700.0
2005-07-25 10:20:00,59.67,59.82,59.65,59.8,297900.0,30.418,30.4945,30.4078,30.4843,297900.0
2005-07-25 10:25:00,59.81,59.82,59.72,59.79,219800.0,30.4894,30.4945,30.4435,30.4792,219800.0
2005-07-25 10:30:00,59.79,59.87,59.77,59.84,230800.0,30.4792,30.52,30.469,30.5047,230800.0
2005-07-25 10:35:00,59.83,59.9,59.79,59.89,262500.0,30.4996,30.5353,30.4792,30.5302,262500.0
2005-07-25 10:40:00,59.88,60.09,59.86,60.09,751300.0,30.5251,30.6321,30.5149,30.6321,751300.0
2005-07-25 10:45:00,60.1,60.34,60.07,60.34,582200.0,30.6372,30.7596,30.6219,30.7596,582200.0
2005-07-25 10:50:00,60.33,60.45,60.32,60.39,464400.0,30.7545,30.8157,30.7494,30.7851,464400.0
2005-07-25 10:55:00,60.38,60.41,60.31,60.36,398600.0,30.78,30.7953,30.7443,30.7698,398600.0
2005-07-25 11:00:00,60.35,60.4,60.21,60.26,219300.0,30.7647,30.7902,30.6933,30.7188,219300.0
2005-07-25 11:05:00,60.26,60.4,60.22,60.25,239500.0,30.7188,30.7902,30.6984,30.7137,239500.0
2005-07-25 11:10:00,60.26,60.36,60.26,60.35,198800.0,30.7188,30.7698,30.7188,30.7647,198800.0
2005-07-25 11:15:00,60.34,60.4,60.32,60.34,236200.0,30.7596,30.7902,30.7494,30.7596,236200.0
2005-07-25 11:20:00,60.34,60.43,60.32,60.43,222100.0,30.7596,30.8055,30.7494,30.8055,222100.0
2005-07-25 11:25:00,60.41,60.43,60.34,60.42,193800.0,30.7953,30.8055,30.7596,30.8004,193800.0
2005-07-25 11:30:00,60.42,60.43,60.32,60.32,210500.0,30.8004,30.8055,30.7494,30.7494,210500.0
2005-07-25 11:35:00,60.33,60.35,60.25,60.31,171200.0,30.7545,30.7647,30.7137,30.7443,171200.0
2005-07-25 11:40:00,60.3,60.39,60.3,60.3,189100.0,30.7392,30.7851,30.7392,30.7392,189100.0
2005-07-25 11:45:00,60.3,60.32,60.26,60.26,158900.0,30.7392,30.7494,30.7188,30.7188,158900.0
2005-07-25 11:50:00,60.26,60.28,60.1,60.21,201500.0,30.7188,30.729,30.6372,30.6933,201500.0
2005-07-25 11:55:00,60.21,60.22,60.13,60.19,182600.0,30.6933,30.6984,30.6525,30.6831,182600.0
2005-07-25 12:00:00,60.18,60.23,60.15,60.18,160900.0,30.678,30.7035,30.6627,30.678,160900.0
2005-07-25 12:05:00,60.18,60.21,60.14,60.18,94000.0,30.678,30.6933,30.6576,30.678,94000.0
2005-07-25 12:10:00,60.2,60.2,60.07,60.08,175600.0,30.6882,30.6882,30.6219,30.627,175600.0
2005-07-25 12:15:00,60.08,60.15,60.08,60.1,146600.0,30.627,30.6627,30.627,30.6372,146600.0
2005-07-25 12:20:00,60.1,60.18,60.1,60.14,86000.0,30.6372,30.678,30.6372,30.6576,86000.0
2005-07-25 12:25:00,60.13,60.17,60.1,60.11,112300.0,30.6525,30.6729,30.6372,30.6423,112300.0
2005-07-25 12:30:00,60.11,60.13,60.08,60.09,43300.0,30.6423,30.6525,30.627,30.6321,43300.0
2005-07-25 12:35:00,60.09,60.14,60.03,60.03,58400.0,30.6321,30.6576,30.6016,30.6016,58400.0
2005-07-25 12:40:00,60.03,60.09,60.02,60.09,128300.0,30.6016,30.6321,30.5965,30.6321,128300.0
2005-07-25 12:45:00,60.08,60.15,60.05,60.09,100100.0,30.627,30.6627,30.6117,30.6321,100100.0
2005-07-25 12:50:00,60.1,60.11,60.02,60.03,98600.0,30.6372,30.6423,30.5965,30.6016,98600.0
2005-07-25 12:55:00,60.03,60.1,60.02,60.08,105200.0,30.6016,30.6372,30.5965,30.627,105200.0
2005-07-25 13:00:00,60.1,60.12,60.02,60.11,66900.0,30.6372,30.6474,30.5965,30.6423,66900.0
2005-07-25 13:05:00,60.12,60.25,60.09,60.25,169600.0,30.6474,30.7137,30.6321,30.7137,169600.0
2005-07-25 13:10:00,60.24,60.35,60.24,60.29,130000.0,30.7086,30.7647,30.7086,30.7341,130000.0
2005-07-25 13:15:00,60.31,60.37,60.29,60.31,115500.0,30.7443,30.7749,30.7341,30.7443,115500.0
2005-07-25 13:20:00,60.32,60.38,60.32,60.36,75400.0,30.7494,30.78,30.7494,30.7698,75400.0
2005-07-25 13:25:00,60.36,60.36,60.33,60.36,60200.0,30.7698,30.7698,30.7545,30.7698,60200.0
2005-07-25 13:30:00,60.35,60.37,60.33,60.36,84700.0,30.7647,30.7749,30.7545,30.7698,84700.0
2005-07-25 13:35:00,60.35,60.38,60.29,60.35,226800.0,30.7647,30.78,30.7341,30.7647,226800.0
2005-07-25 13:40:00,60.34,60.45,60.34,60.44,149800.0,30.7596,30.8157,30.7596,30.8106,149800.0
2005-07-25 13:45:00,60.44,60.46,60.4,60.45,191700.0,30.8106,30.8208,30.7902,30.8157,191700.0
2005-07-25 13:50:00,60.45,60.47,60.41,60.42,87900.0,30.8157,30.8259,30.7953,30.8004,87900.0
2005-07-25 13:55:00,60.41,60.42,60.29,60.29,102600.0,30.7953,30.8004,30.7341,30.7341,102600.0
2005-07-25 14:00:00,60.29,60.29,60.15,60.22,136400.0,30.7341,30.7341,30.6627,30.6984,136400.0
2005-07-25 14:05:00,60.23,60.27,60.19,60.22,91300.0,30.7035,30.7239,30.6831,30.6984,91300.0
2005-07-25 14:10:00,60.22,60.24,60.19,60.22,65400.0,30.6984,30.7086,30.6831,30.6984,65400.0
2005-07-25 14:15:00,60.22,60.34,60.17,60.26,98800.0,30.6984,30.7596,30.6729,30.7188,98800.0
2005-07-25 14:20:00,60.27,60.32,60.22,60.29,125500.0,30.7239,30.7494,30.6984,30.7341,125500.0
2005-07-25 14:25:00,60.28,60.3,60.25,60.29,185100.0,30.729,30.7392,30.7137,30.7341,185100.0
2005-07-25 14:30:00,60.31,60.32,60.17,60.2,183200.0,30.7443,30.7494,30.6729,30.6882,183200.0
2005-07-25 14:35:00,60.21,60.24,60.12,60.24,161600.0,30.6933,30.7086,30.6474,30.7086,161600.0
2005-07-25 14:40:00,60.23,60.25,60.19,60.22,135600.0,30.7035,30.7137,30.6831,30.6984,135600.0
2005-07-25 14:45:00,60.23,60.25,60.2,60.24,130900.0,30.7035,30.7137,30.6882,30.7086,130900.0
2005-07-25 14:50:00,60.24,60.28,60.23,60.27,79100.0,30.7086,30.729,30.7035,30.7239,79100.0
2005-07-25 14:55:00,60.28,60.28,60.05,60.12,240600.0,30.729,30.729,30.6117,30.6474,240600.0
2005-07-25 15:00:00,60.11,60.12,59.99,60.01,156400.0,30.6423,30.6474,30.5812,30.5914,156400.0
2005-07-25 15:05:00,60.01,60.03,59.9,59.94,217500.0,30.5914,30.6016,30.5353,30.5557,217500.0
2005-07-25 15:10:00,59.95,60.0,59.9,59.94,502700.0,30.5608,30.5863,30.5353,30.5557,502700.0
2005-07-25 15:15:00,59.94,59.99,59.84,59.87,176700.0,30.5557,30.5812,30.5047,30.52,176700.0
2005-07-25 15:20:00,59.87,59.89,59.81,59.86,139800.0,30.52,30.5302,30.4894,30.5149,139800.0
2005-07-25 15:25:00,59.87,60.04,59.85,59.99,231000.0,30.52,30.6066,30.5098,30.5812,231000.0
2005-07-25 15:30:00,59.99,60.14,59.96,59.99,245300.0,30.5812,30.6576,30.5659,30.5812,245300.0
2005-07-25 15:35:00,59.99,59.99,59.93,59.97,181000.0,30.5812,30.5812,30.5506,30.571,181000.0
2005-07-25 15:40:00,59.98,59.99,59.92,59.95,201500.0,30.5761,30.5812,30.5455,30.5608,201500.0
2005-07-25 15:45:00,59.96,59.96,59.85,59.86,150500.0,30.5659,30.5659,30.5098,30.5149,150500.0
2005-07-25 15:50:00,59.86,60.06,59.86,60.05,178900.0,30.5149,30.6168,30.5149,30.6117,178900.0
2005-07-25 15:55:00,60.05,60.05,59.91,59.94,316800.0,30.6117,30.6117,30.5404,30.5557,316800.0
2005-07-26 09:30:00,59.85,59.89,59.82,59.86,492000.0,30.5098,30.5302,30.4945,30.5149,492000.0
2005-07-26 09:35:00,59.86,59.88,59.62,59.62,370200.0,30.5149,30.5251,30.3925,30.3925,370200.0
2005-07-26 09:40:00,59.6,59.75,59.57,59.6,393900.0,30.3823,30.4588,30.3671,30.3823,393900.0
2005-07-26 09:45:00,59.6,59.75,59.59,59.67,295600.0,30.3823,30.4588,30.3773,30.418,295600.0
2005-07-26 09:50:00,59.65,59.67,59.52,59.53,276700.0,30.4078,30.418,30.3416,30.3467,276700.0
2005-07-26 09:55:00,59.53,59.85,59.51,59.58,216600.0,30.3467,30.5098,30.3365,30.3722,216600.0
2005-07-26 10:00:00,59.59,59.62,59.5,59.55,288500.0,30.3773,30.3925,30.3314,30.3569,288500.0
2005-07-26 10:05:00,59.55,59.67,59.54,59.64,199500.0,30.3569,30.418,30.3518,30.4027,199500.0
2005-07-26 10:10:00,59.65,59.88,59.6,59.8,346400.0,30.4078,30.5251,30.3823,30.4843,346400.0
2005-07-26 10:15:00,59.81,59.97,59.81,59.95,214900.0,30.4894,30.571,30.4894,30.5608,214900.0
2005-07-26 10:20:00,59.95,59.95,59.86,59.88,117600.0,30.5608,30.5608,30.5149,30.5251,117600.0
2005-07-26 10:25:00,59.93,59.95,59.83,59.85,110300.0,30.5506,30.5608,30.4996,30.5098,110300.0
2005-07-26 10:30:00,59.85,59.88,59.78,59.78,153000.0,30.5098,30.5251,30.4741,30.4741,153000.0
2005-07-26 10:35:00,59.8,59.87,59.75,59.81,154500.0,30.4843,30.52,30.4588,30.4894,154500.0
2005-07-26 10:40:00,59.79,59.82,59.75,59.8,153100.0,30.4792,30.4945,30.4588,30.4843,153100.0
2005-07-26 10:45:00,59.82,59.82,59.68,59.75,121500.0,30.4945,30.4945,30.4231,30.4588,121500.0
2005-07-26 10:50:00,59.78,59.82,59.74,59.74,104000.0,30.4741,30.4945,30.4537,30.4537,104000.0
2005-07-26 10:55:00,59.74,59.8,59.71,59.76,195700.0,30.4537,30.4843,30.4384,30.4639,195700.0
2005-07-26 11:00:00,59.76,59.83,59.73,59.79,165700.0,30.4639,30.4996,30.4486,30.4792,165700.0
2005-07-26 11:05:00,59.79,59.79,59.67,59.67,65700.0,30.4792,30.4792,30.418,30.418,65700.0
2005-07-26 11:10:00,59.68,59.74,59.65,59.72,88900.0,30.4231,30.4537,30.4078,30.4435,88900.0
2005-07-26 11:15:00,59.72,59.72,59.61,59.62,118300.0,30.4435,30.4435,30.3874,30.3925,118300.0
2005-07-26 11:20:00,59.61,59.64,59.57,59.57,91000.0,30.3874,30.4027,30.3671,30.3671,91000.0
2005-07-26 11:25:00,59.56,59.7,59.55,59.69,136600.0,30.362,30.4333,30.3569,30.4282,136600.0
2005-07-26 11:30:00,59.71,59.74,59.64,59.64,122700.0,30.4384,30.4537,30.4027,30.4027,122700.0
2005-07-26 11:35:00,59.64,59.66,59.6,59.63,158900.0,30.4027,30.4129,30.3823,30.3976,158900.0
2005-07-26 11:40:00,59.63,59.76,59.63,59.71,131400.0,30.3976,30.4639,30.3976,30.4384,131400.0
2005-07-26 11:45:00,59.7,59.71,59.66,59.69,103100.0,30.4333,30.4384,30.4129,30.4282,103100.0
2005-07-26 11:50:00,59.69,59.7,59.64,59.65,81700.0,30.4282,30.4333,30.4027,30.4078,81700.0
2005-07-26 11:55:00,59.65,59.81,59.64,59.76,132200.0,30.4078,30.4894,30.4027,30.4639,132200.0
2005-07-26 12:00:00,59.74,59.74,59.66,59.66,65300.0,30.4537,30.4537,30.4129,30.4129,65300.0
2005-07-26 12:05:00,59.66,59.67,59.61,59.66,74200.0,30.4129,30.418,30.3874,30.4129,74200.0
2005-07-26 12:10:00,59.66,59.7,59.63,59.66,86400.0,30.4129,30.4333,30.3976,30.4129,86400.0
2005-07-26 12:15:00,59.65,59.7,59.64,59.69,81300.0,30.4078,30.4333,30.4027,30.4282,81300.0
2005-07-26 12:20:00,59.69,59.74,59.65,59.66,65900.0,30.4282,30.4537,30.4078,30.4129,65900.0
2005-07-26 12:25:00,59.66,59.67,59.6,59.64,96400.0,30.4129,30.418,30.3823,30.4027,96400.0
2005-07-26 12:30:00,59.64,59.68,59.6,59.63,49200.0,30.4027,30.4231,30.3823,30.3976,49200.0
2005-07-26 12:35:00,59.63,59.64,59.6,59.63,49900.0,30.3976,30.4027,30.3823,30.3976,49900.0
2005-07-26 12:40:00,59.62,59.7,59.62,59.69,81200.0,30.3925,30.4333,30.3925,30.4282,81200.0
2005-07-26 12:45:00,59.68,59.75,59.66,59.71,72500.0,30.4231,30.4588,30.4129,30.4384,72500.0
2005-07-26 12:50:00,59.73,59.76,59.69,59.73,57200.0,30.4486,30.4639,30.4282,30.4486,57200.0
2005-07-26 12:55:00,59.73,59.76,59.71,59.74,43700.0,30.4486,30.4639,30.4384,30.4537,43700.0
2005-07-26 13:00:00,59.74,59.81,59.74,59.75,93300.0,30.4537,30.4894,30.4537,30.4588,93300.0
2005-07-26 13:05:00,59.74,59.76,59.73,59.73,44300.0,30.4537,30.4639,30.4486,30.4486,44300.0
2005-07-26 13:10:00,59.74,59.75,59.71,59.74,32500.0,30.4537,30.4588,30.4384,30.4537,32500.0
2005-07-26 13:15:00,59.74,59.76,59.72,59.72,42500.0,30.4537,30.4639,30.4435,30.4435,42500.0
2005-07-26 13:20:00,59.72,59.75,59.72,59.72,43300.0,30.4435,30.4588,30.4435,30.4435,43300.0
2005-07-26 13:25:00,59.7,59.72,59.65,59.66,68900.0,30.4333,30.4435,30.4078,30.4129,68900.0
2005-07-26 13:30:00,59.65,59.65,59.6,59.62,77700.0,30.4078,30.4078,30.3823,30.3925,77700.0
2005-07-26 13:35:00,59.62,59.76,59.61,59.74,77700.0,30.3925,30.4639,30.3874,30.4537,77700.0
2005-07-26 13:40:00,59.73,59.78,59.69,59.78,102200.0,30.4486,30.4741,30.4282,30.4741,102200.0
2005-07-26 13:45:00,59.78,59.82,59.74,59.76,173000.0,30.4741,30.4945,30.4537,30.4639,173000.0
2005-07-26 13:50:00,59.77,59.81,59.77,59.77,143300.0,30.469,30.4894,30.469,30.469,143300.0
2005-07-26 13:55:00,59.77,59.86,59.76,59.85,98500.0,30.469,30.5149,30.4639,30.5098,98500.0
2005-07-26 14:00:00,59.85,59.93,59.7,59.72,105000.0,30.5098,30.5506,30.4333,30.4435,105000.0
2005-07-26 14:05:00,59.72,59.77,59.7,59.7,135200.0,30.4435,30.469,30.4333,30.4333,135200.0
2005-07-26 14:10:00,59.7,59.75,59.7,59.73,78100.0,30.4333,30.4588,30.4333,30.4486,78100.0
2005-07-26 14:15:00,59.73,59.79,59.72,59.72,80200.0,30.4486,30.4792,30.4435,30.4435,80200.0
2005-07-26 14:20:00,59.73,59.79,59.72,59.74,70200.0,30.4486,30.4792,30.4435,30.4537,70200.0
2005-07-26 14:25:00,59.74,59.77,59.7,59.73,52200.0,30.4537,30.469,30.4333,30.4486,52200.0
2005-07-26 14:30:00,59.73,59.73,59.68,59.69,75100.0,30.4486,30.4486,30.4231,30.4282,75100.0
2005-07-26 14:35:00,59.69,59.7,59.62,59.66,81800.0,30.4282,30.4333,30.3925,30.4129,81800.0
2005-07-26 14:40:00,59.66,59.71,59.65,59.68,96800.0,30.4129,30.4384,30.4078,30.4231,96800.0
2005-07-26 14:45:00,59.68,59.75,59.65,59.73,134100.0,30.4231,30.4588,30.4078,30.4486,134100.0
2005-07-26 14:50:00,59.72,59.77,59.66,59.67,145300.0,30.4435,30.469,30.4129,30.418,145300.0
2005-07-26 14:55:00,59.66,59.75,59.66,59.75,95400.0,30.4129,30.4588,30.4129,30.4588,95400.0
2005-07-26 15:00:00,59.75,59.75,59.66,59.7,151000.0,30.4588,30.4588,30.4129,30.4333,151000.0
2005-07-26 15:05:00,59.69,59.75,59.66,59.74,127000.0,30.4282,30.4588,30.4129,30.4537,127000.0
2005-07-26 15:10:00,59.74,59.76,59.72,59.74,84800.0,30.4537,30.4639,30.4435,30.4537,84800.0
2005-07-26 15:15:00,59.74,59.79,59.73,59.77,111000.0,30.4537,30.4792,30.4486,30.469,111000.0
2005-07-26 15:20:00,59.77,59.77,59.69,59.7,106900.0,30.469,30.469,30.4282,30.4333,106900.0
2005-07-26 15:25:00,59.7,59.74,59.7,59.74,86400.0,30.4333,30.4537,30.4333,30.4537,86400.0
2005-07-26 15:30:00,59.74,59.75,59.71,59.72,125000.0,30.4537,30.4588,30.4384,30.4435,125000.0
2005-07-26 15:35:00,59.71,59.71,59.69,59.69,110000.0,30.4384,30.4384,30.4282,30.4282,110000.0
2005-07-26 15:40:00,59.68,59.68,59.55,59.65,272400.0,30.4231,30.4231,30.3569,30.4078,272400.0
2005-07-26 15:45:00,59.66,59.69,59.65,59.69,153800.0,30.4129,30.4282,30.4078,30.4282,153800.0
2005-07-26 15:50:00,59.69,59.72,59.67,59.67,237400.0,30.4282,30.4435,30.418,30.418,237400.0
2005-07-26 15:55:00,59.66,59.69,59.61,59.62,210300.0,30.4129,30.4282,30.3874,30.3925,210300.0
2005-07-27 09:30:00,59.8,59.9,59.78,59.86,315100.0,30.4843,30.5353,30.4741,30.5149,315100.0
2005-07-27 09:35:00,59.84,59.86,59.62,59.62,143900.0,30.5047,30.5149,30.3925,30.3925,143900.0
2005-07-27 09:40:00,59.63,59.75,59.61,59.68,151600.0,30.3976,30.4588,30.3874,30.4231,151600.0
2005-07-27 09:45:00,59.68,59.83,59.65,59.71,166900.0,30.4231,30.4996,30.4078,30.4384,166900.0
2005-07-27 09:50:00,59.71,59.83,59.71,59.82,159600.0,30.4384,30.4996,30.4384,30.4945,159600.0
2005-07-27 09:55:00,59.83,59.83,59.65,59.7,219100.0,30.4996,30.4996,30.4078,30.4333,219100.0
2005-07-27 10:00:00,59.66,59.7,59.5,59.54,392400.0,30.4129,30.4333,30.3314,30.3518,392400.0
2005-07-27 10:05:00,59.54,59.57,59.51,59.55,146600.0,30.3518,30.3671,30.3365,30.3569,146600.0
2005-07-27 10:10:00,59.53,59.57,59.44,59.44,254500.0,30.3467,30.3671,30.3008,30.3008,254500.0
2005-07-27 10:15:00,59.39,59.52,59.27,59.31,442700.0,30.2753,30.3416,30.2141,30.2345,442700.0
2005-07-27 10:20:00,59.32,59.32,59.18,59.18,266300.0,30.2396,30.2396,30.1682,30.1682,266300.0
2005-07-27 10:25:00,59.18,59.24,59.16,59.24,243500.0,30.1682,30.1988,30.1581,30.1988,243500.0
2005-07-27 10:30:00,59.24,59.29,59.05,59.05,365700.0,30.1988,30.2243,30.102,30.102,365700.0
2005-07-27 10:35:00,59.08,59.08,58.92,59.0,460400.0,30.1173,30.1173,30.0357,30.0765,460400.0
2005-07-27 10:40:00,59.0,59.04,58.85,58.95,300600.0,30.0765,30.0969,30.0,30.051,300600.0
2005-07-27 10:45:00,58.97,59.07,58.85,58.96,225800.0,30.0612,30.1122,30.0,30.0561,225800.0
2005-07-27 10:50:00,58.99,59.08,58.93,58.98,193100.0,30.0714,30.1173,30.0408,30.0663,193100.0
2005-07-27 10:55:00,59.0,59.07,58.96,58.97,205300.0,30.0765,30.1122,30.0561,30.0612,205300.0
2005-07-27 11:00:00,58.97,59.15,58.96,59.15,215300.0,30.0612,30.153,30.0561,30.153,215300.0
2005-07-27 11:05:00,59.15,59.35,59.14,59.28,322000.0,30.153,30.2549,30.1479,30.2192,322000.0
2005-07-27 11:10:00,59.29,59.36,59.05,59.31,246500.0,30.2243,30.26,30.102,30.2345,246500.0
2005-07-27 11:15:00,59.31,59.31,59.16,59.22,124100.0,30.2345,30.2345,30.1581,30.1886,124100.0
2005-07-27 11:20:00,59.22,59.34,59.13,59.13,158700.0,30.1886,30.2498,30.1428,30.1428,158700.0
2005-07-27 11:25:00,59.12,59.3,59.11,59.29,156300.0,30.1377,30.2294,30.1326,30.2243,156300.0
2005-07-27 11:30:00,59.28,59.31,59.22,59.26,76500.0,30.2192,30.2345,30.1886,30.209,76500.0
2005-07-27 11:35:00,59.26,59.34,59.25,59.32,82500.0,30.209,30.2498,30.2039,30.2396,82500.0
2005-07-27 11:40:00,59.32,59.38,59.26,59.26,87700.0,30.2396,30.2702,30.209,30.209,87700.0
2005-07-27 11:45:00,59.26,59.31,59.22,59.28,77500.0,30.209,30.2345,30.1886,30.2192,77500.0
2005-07-27 11:50:00,59.28,59.32,59.21,59.3,91600.0,30.2192,30.2396,30.1835,30.2294,91600.0
2005-07-27 11:55:00,59.3,59.31,59.26,59.29,39100.0,30.2294,30.2345,30.209,30.2243,39100.0
2005-07-27 12:00:00,59.28,59.35,59.27,59.33,99600.0,30.2192,30.2549,30.2141,30.2447,99600.0
2005-07-27 12:05:00,59.32,59.42,59.3,59.41,82400.0,30.2396,30.2906,30.2294,30.2855,82400.0
2005-07-27 12:10:00,59.42,59.43,59.35,59.39,105700.0,30.2906,30.2957,30.2549,30.2753,105700.0
2005-07-27 12:15:00,59.4,59.47,59.39,59.46,79800.0,30.2804,30.3161,30.2753,30.311,79800.0
2005-07-27 12:20:00,59.46,59.49,59.45,59.49,62000.0,30.311,30.3263,30.3059,30.3263,62000.0
2005-07-27 12:25:00,59.49,59.55,59.46,59.55,140900.0,30.3263,30.3569,30.311,30.3569,140900.0
2005-07-27 12:30:00,59.55,59.58,59.53,59.56,80800.0,30.3569,30.3722,30.3467,30.362,80800.0
2005-07-27 12:35:00,59.56,59.57,59.46,59.52,86400.0,30.362,30.3671,30.311,30.3416,86400.0
2005-07-27 12:40:00,59.53,59.56,59.52,59.56,33800.0,30.3467,30.362,30.3416,30.362,33800.0
2005-07-27 12:45:00,59.56,59.67,59.55,59.64,79700.0,30.362,30.418,30.3569,30.4027,79700.0
2005-07-27 12:50:00,59.64,59.74,59.6,59.73,116700.0,30.4027,30.4537,30.3823,30.4486,116700.0
2005-07-27 12:55:00,59.72,59.74,59.71,59.72,63600.0,30.4435,30.4537,30.4384,30.4435,63600.0
2005-07-27 13:00:00,59.71,59.74,59.69,59.74,73700.0,30.4384,30.4537,30.4282,30.4537,73700.0
2005-07-27 13:05:00,59.74,59.75,59.56,59.58,245000.0,30.4537,30.4588,30.362,30.3722,245000.0
2005-07-27 13:10:00,59.57,59.64,59.56,59.58,147900.0,30.3671,30.4027,30.362,30.3722,147900.0
2005-07-27 13:15:00,59.58,59.58,59.54,59.54,73200.0,30.3722,30.3722,30.3518,30.3518,73200.0
2005-07-27 13:20:00,59.54,59.6,59.53,59.59,129900.0,30.3518,30.3823,30.3467,30.3773,129900.0
2005-07-27 13:25:00,59.59,59.6,59.52,59.59,75400.0,30.3773,30.3823,30.3416,30.3773,75400.0
2005-07-27 13:30:00,59.59,59.62,59.58,59.62,58000.0,30.3773,30.3925,30.3722,30.3925,58000.0
2005-07-27 13:35:00,59.61,59.63,59.57,59.57,123600.0,30.3874,30.3976,30.3671,30.3671,123600.0
2005-07-27 13:40:00,59.56,59.61,59.56,59.61,49500.0,30.362,30.3874,30.362,30.3874,49500.0
2005-07-27 13:45:00,59.61,59.61,59.52,59.53,103700.0,30.3874,30.3874,30.3416,30.3467,103700.0
2005-07-27 13:50:00,59.52,59.56,59.52,59.56,82300.0,30.3416,30.362,30.3416,30.362,82300.0
2005-07-27 13:55:00,59.56,59.6,59.55,59.59,112800.0,30.362,30.3823,30.3569,30.3773,112800.0
2005-07-27 14:00:00,59.58,59.66,59.57,59.66,127700.0,30.3722,30.4129,30.3671,30.4129,127700.0
2005-07-27 14:05:00,59.67,59.68,59.58,59.61,101200.0,30.418,30.4231,30.3722,30.3874,101200.0
2005-07-27 14:10:00,59.61,59.7,59.61,59.66,72600.0,30.3874,30.4333,30.3874,30.4129,72600.0
2005-07-27 14:15:00,59.66,59.74,59.64,59.74,72400.0,30.4129,30.4537,30.4027,30.4537,72400.0
2005-07-27 14:20:00,59.74,59.8,59.74,59.74,89800.0,30.4537,30.4843,30.4537,30.4537,89800.0
2005-07-27 14:25:00,59.74,59.79,59.73,59.76,98900.0,30.4537,30.4792,30.4486,30.4639,98900.0
2005-07-27 14:30:00,59.76,59.81,59.73,59.74,104500.0,30.4639,30.4894,30.4486,30.4537,104500.0
2005-07-27 14:35:00,59.73,59.74,59.67,59.7,112800.0,30.4486,30.4537,30.418,30.4333,112800.0
2005-07-27 14:40:00,59.71,59.76,59.69,59.71,130200.0,30.4384,30.4639,30.4282,30.4384,130200.0
2005-07-27 14:45:00,59.7,59.72,59.63,59.64,99800.0,30.4333,30.4435,30.3976,30.4027,99800.0
2005-07-27 14:50:00,59.64,59.73,59.63,59.7,129000.0,30.4027,30.4486,30.3976,30.4333,129000.0
2005-07-27 14:55:00,59.7,59.74,59.63,59.63,84900.0,30.4333,30.4537,30.3976,30.3976,84900.0
2005-07-27 15:00:00,59.63,59.64,59.59,59.6,124400.0,30.3976,30.4027,30.3773,30.3823,124400.0
2005-07-27 15:05:00,59.6,59.6,59.53,59.53,130800.0,30.3823,30.3823,30.3467,30.3467,130800.0
2005-07-27 15:10:00,59.53,59.62,59.52,59.62,236900.0,30.3467,30.3925,30.3416,30.3925,236900.0
2005-07-27 15:15:00,59.62,59.62,59.55,59.58,105800.0,30.3925,30.3925,30.3569,30.3722,105800.0
2005-07-27 15:20:00,59.58,59.59,59.54,59.58,65200.0,30.3722,30.3773,30.3518,30.3722,65200.0
2005-07-27 15:25:00,59.57,59.69,59.56,59.65,163200.0,30.3671,30.4282,30.362,30.4078,163200.0
2005-07-27 15:30:00,59.65,59.66,59.58,59.6,118800.0,30.4078,30.4129,30.3722,30.3823,118800.0
2005-07-27 15:35:00,59.6,59.62,59.57,59.59,156300.0,30.3823,30.3925,30.3671,30.3773,156300.0
2005-07-27 15:40:00,59.59,59.6,59.54,59.59,152000.0,30.3773,30.3823,30.3518,30.3773,152000.0
2005-07-27 15:45:00,59.58,59.65,59.57,59.6,129400.0,30.3722,30.4078,30.3671,30.3823,129400.0
2005-07-27 15:50:00,59.59,59.72,59.58,59.67,235500.0,30.3773,30.4435,30.3722,30.418,235500.0
2005-07-27 15:55:00,59.65,59.66,59.58,59.62,190000.0,30.4078,30.4129,30.3722,30.3925,190000.0
2005-07-28 09:30:00,59.82,59.99,59.81,59.93,711100.0,30.4945,30.5812,30.4894,30.5506,711100.0
2005-07-28 09:35:00,59.93,60.1,59.92,60.07,663800.0,30.5506,30.6372,30.5455,30.6219,663800.0
2005-07-28 09:40:00,60.07,60.11,59.94,60.03,427300.0,30.6219,30.6423,30.5557,30.6016,427300.0
2005-07-28 09:45:00,60.03,60.03,59.8,59.8,353800.0,30.6016,30.6016,30.4843,30.4843,353800.0
2005-07-28 09:50:00,59.81,59.81,59.44,59.53,770600.0,30.4894,30.4894,30.3008,30.3467,770600.0
2005-07-28 09:55:00,59.51,59.6,59.4,59.46,427100.0,30.3365,30.3823,30.2804,30.311,427100.0
2005-07-28 10:00:00,59.47,59.59,59.46,59.52,205000.0,30.3161,30.3773,30.311,30.3416,205000.0
2005-07-28 10:05:00,59.52,59.53,59.05,59.06,612600.0,30.3416,30.3467,30.102,30.1071,612600.0
2005-07-28 10:10:00,59.06,59.15,58.97,59.11,606900.0,30.1071,30.153,30.0612,30.1326,606900.0
2005-07-28 10:15:00,59.14,60.04,59.1,59.17,378400.0,30.1479,30.6066,30.1275,30.1631,378400.0
2005-07-28 10:20:00,59.18,59.33,59.11,59.13,362900.0,30.1682,30.2447,30.1326,30.1428,362900.0
2005-07-28 10:25:00,59.14,59.3,59.06,59.28,306600.0,30.1479,30.2294,30.1071,30.2192,306600.0
2005-07-28 10:30:00,59.27,59.49,59.22,59.46,309500.0,30.2141,30.3263,30.1886,30.311,309500.0
2005-07-28 10:35:00,59.46,59.56,59.43,59.51,321300.0,30.311,30.362,30.2957,30.3365,321300.0
2005-07-28 10:40:00,59.51,59.7,59.46,59.53,297100.0,30.3365,30.4333,30.311,30.3467,297100.0
2005-07-28 10:45:00,59.53,59.64,59.5,59.6,185800.0,30.3467,30.4027,30.3314,30.3823,185800.0
2005-07-28 10:50:00,59.59,59.6,59.49,59.56,220400.0,30.3773,30.3823,30.3263,30.362,220400.0
2005-07-28 10:55:00,59.56,59.6,59.55,59.55,105500.0,30.362,30.3823,30.3569,30.3569,105500.0
2005-07-28 11:00:00,59.56,59.56,59.33,59.35,212900.0,30.362,30.362,30.2447,30.2549,212900.0
2005-07-28 11:05:00,59.36,59.52,59.35,59.52,165900.0,30.26,30.3416,30.2549,30.3416,165900.0
2005-07-28 11:10:00,59.52,59.54,59.3,59.41,206700.0,30.3416,30.3518,30.2294,30.2855,206700.0
2005-07-28 11:15:00,59.42,59.45,59.36,59.36,127900.0,30.2906,30.3059,30.26,30.26,127900.0
2005-07-28 11:20:00,59.36,59.41,59.35,59.37,121200.0,30.26,30.2855,30.2549,30.2651,121200.0
2005-07-28 11:25:00,59.37,59.41,59.35,59.38,70300.0,30.2651,30.2855,30.2549,30.2702,70300.0
2005-07-28 11:30:00,59.37,59.45,59.33,59.44,96900.0,30.2651,30.3059,30.2447,30.3008,96900.0
2005-07-28 11:35:00,59.44,59.44,59.26,59.29,234200.0,30.3008,30.3008,30.209,30.2243,234200.0
2005-07-28 11:40:00,59.28,59.48,59.26,59.43,232100.0,30.2192,30.3212,30.209,30.2957,232100.0
2005-07-28 11:45:00,59.43,59.45,59.28,59.42,141200.0,30.2957,30.3059,30.2192,30.2906,141200.0
2005-07-28 11:50:00,59.42,59.45,59.38,59.45,74500.0,30.2906,30.3059,30.2702,30.3059,74500.0
2005-07-28 11:55:00,59.44,59.5,59.44,59.5,60800.0,30.3008,30.3314,30.3008,30.3314,60800.0
2005-07-28 12:00:00,59.5,59.55,59.47,59.54,125400.0,30.3314,30.3569,30.3161,30.3518,125400.0
2005-07-28 12:05:00,59.54,59.56,59.5,59.52,112600.0,30.3518,30.362,30.3314,30.3416,112600.0
2005-07-28 12:10:00,59.52,59.54,59.5,59.52,77700.0,30.3416,30.3518,30.3314,30.3416,77700.0
2005-07-28 12:15:00,59.53,59.55,59.51,59.51,71900.0,30.3467,30.3569,30.3365,30.3365,71900.0
2005-07-28 12:20:00,59.51,59.51,59.4,59.42,117500.0,30.3365,30.3365,30.2804,30.2906,117500.0
2005-07-28 12:25:00,59.42,59.48,59.41,59.48,131700.0,30.2906,30.3212,30.2855,30.3212,131700.0
2005-07-28 12:30:00,59.48,59.52,59.46,59.48,139500.0,30.3212,30.3416,30.311,30.3212,139500.0
2005-07-28 12:35:00,59.47,59.5,59.46,59.48,68800.0,30.3161,30.3314,30.311,30.3212,68800.0
2005-07-28 12:40:00,59.48,59.52,59.46,59.49,79900.0,30.3212,30.3416,30.311,30.3263,79900.0
2005-07-28 12:45:00,59.48,59.52,59.47,59.5,72600.0,30.3212,30.3416,30.3161,30.3314,72600.0
2005-07-28 12:50:00,59.49,59.5,59.46,59.5,45500.0,30.3263,30.3314,30.311,30.3314,45500.0
2005-07-28 12:55:00,59.49,59.56,59.49,59.53,109200.0,30.3263,30.362,30.3263,30.3467,109200.0
2005-07-28 13:00:00,59.53,59.53,59.48,59.49,71400.0,30.3467,30.3467,30.3212,30.3263,71400.0
2005-07-28 13:05:00,59.5,59.54,59.48,59.49,78800.0,30.3314,30.3518,30.3212,30.3263,78800.0
2005-07-28 13:10:00,59.49,59.54,59.48,59.49,58500.0,30.3263,30.3518,30.3212,30.3263,58500.0
2005-07-28 13:15:00,59.49,59.52,59.49,59.51,70700.0,30.3263,30.3416,30.3263,30.3365,70700.0
2005-07-28 13:20:00,59.52,59.54,59.51,59.52,55100.0,30.3416,30.3518,30.3365,30.3416,55100.0
2005-07-28 13:25:00,59.52,59.6,59.51,59.6,154700.0,30.3416,30.3823,30.3365,30.3823,154700.0
2005-07-28 13:30:00,59.6,59.68,59.59,59.68,230800.0,30.3823,30.4231,30.3773,30.4231,230800.0
2005-07-28 13:35:00,59.67,59.72,59.65,59.66,129400.0,30.418,30.4435,30.4078,30.4129,129400.0
2005-07-28 13:40:00,59.68,59.69,59.64,59.68,95700.0,30.4231,30.4282,30.4027,30.4231,95700.0
2005-07-28 13:45:00,59.68,59.69,59.64,59.66,538700.0,30.4231,30.4282,30.4027,30.4129,538700.0
2005-07-28 13:50:00,59.67,59.7,59.65,59.68,98500.0,30.418,30.4333,30.4078,30.4231,98500.0
2005-07-28 13:55:00,59.67,59.72,59.67,59.7,146200.0,30.418,30.4435,30.418,30.4333,146200.0
2005-07-28 14:00:00,59.7,59.72,59.68,59.69,235400.0,30.4333,30.4435,30.4231,30.4282,235400.0
2005-07-28 14:05:00,59.69,59.75,59.69,59.74,105900.0,30.4282,30.4588,30.4282,30.4537,105900.0
2005-07-28 14:10:00,59.73,59.84,59.72,59.81,255300.0,30.4486,30.5047,30.4435,30.4894,255300.0
2005-07-28 14:15:00,59.81,59.85,59.79,59.85,120200.0,30.4894,30.5098,30.4792,30.5098,120200.0
2005-07-28 14:20:00,59.84,59.93,59.82,59.92,164200.0,30.5047,30.5506,30.4945,30.5455,164200.0
2005-07-28 14:25:00,59.92,59.96,59.89,59.95,177600.0,30.5455,30.5659,30.5302,30.5608,177600.0
2005-07-28 14:30:00,59.94,60.0,59.94,59.96,193600.0,30.5557,30.5863,30.5557,30.5659,193600.0
2005-07-28 14:35:00,59.96,59.98,59.94,59.96,143200.0,30.5659,30.5761,30.5557,30.5659,143200.0
2005-07-28 14:40:00,59.96,60.04,59.96,59.98,292800.0,30.5659,30.6066,30.5659,30.5761,292800.0
2005-07-28 14:45:00,59.98,59.99,59.93,59.96,210100.0,30.5761,30.5812,30.5506,30.5659,210100.0
2005-07-28 14:50:00,59.97,60.09,59.96,60.08,257600.0,30.571,30.6321,30.5659,30.627,257600.0
2005-07-28 14:55:00,60.08,60.09,60.0,60.0,164100.0,30.627,30.6321,30.5863,30.5863,164100.0
2005-07-28 15:00:00,60.0,60.05,59.95,59.99,237100.0,30.5863,30.6117,30.5608,30.5812,237100.0
2005-07-28 15:05:00,59.99,60.05,59.95,59.95,145800.0,30.5812,30.6117,30.5608,30.5608,145800.0
2005-07-28 15:10:00,59.98,60.0,59.95,59.97,80600.0,30.5761,30.5863,30.5608,30.571,80600.0
2005-07-28 15:15:00,59.96,60.05,59.95,60.01,161400.0,30.5659,30.6117,30.5608,30.5914,161400.0
2005-07-28 15:20:00,60.01,60.05,60.0,60.01,108600.0,30.5914,30.6117,30.5863,30.5914,108600.0
2005-07-28 15:25:00,60.02,60.02,59.99,60.01,90900.0,30.5965,30.5965,30.5812,30.5914,90900.0
2005-07-28 15:30:00,60.01,60.01,59.95,59.97,128200.0,30.5914,30.5914,30.5608,30.571,128200.0
2005-07-28 15:35:00,59.97,59.98,59.88,59.91,159400.0,30.571,30.5761,30.5251,30.5404,159400.0
2005-07-28 15:40:00,59.91,59.91,59.82,59.83,187200.0,30.5404,30.5404,30.4945,30.4996,187200.0
2005-07-28 15:45:00,59.83,59.9,59.8,59.88,303200.0,30.4996,30.5353,30.4843,30.5251,303200.0
2005-07-28 15:50:00,59.89,59.96,59.86,59.93,189300.0,30.5302,30.5659,30.5149,30.5506,189300.0
2005-07-28 15:55:00,59.93,60.0,59.87,60.0,393800.0,30.5506,30.5863,30.52,30.5863,393800.0
2005-07-29 09:30:00,60.04,60.17,60.04,60.05,637600.0,30.6066,30.6729,30.6066,30.6117,637600.0
2005-07-29 09:35:00,60.09,60.15,59.8,59.81,355000.0,30.6321,30.6627,30.4843,30.4894,355000.0
2005-07-29 09:40:00,59.8,59.93,59.7,59.82,362800.0,30.4843,30.5506,30.4333,30.4945,362800.0
2005-07-29 09:45:00,59.83,59.95,59.78,59.91,237500.0,30.4996,30.5608,30.4741,30.5404,237500.0
2005-07-29 09:50:00,59.92,59.92,59.8,59.8,306000.0,30.5455,30.5455,30.4843,30.4843,306000.0
2005-07-29 09:55:00,59.77,59.88,59.75,59.88,216100.0,30.469,30.5251,30.4588,30.5251,216100.0
2005-07-29 10:00:00,59.85,59.96,59.83,59.88,316100.0,30.5098,30.5659,30.4996,30.5251,316100.0
2005-07-29 10:05:00,59.86,59.9,59.82,59.83,213900.0,30.5149,30.5353,30.4945,30.4996,213900.0
2005-07-29 10:10:00,59.82,59.84,59.51,59.53,228200.0,30.4945,30.5047,30.3365,30.3467,228200.0
2005-07-29 10:15:00,59.53,59.59,59.4,59.59,360800.0,30.3467,30.3773,30.2804,30.3773,360800.0
2005-07-29 10:20:00,59.55,59.6,59.46,59.59,117700.0,30.3569,30.3823,30.311,30.3773,117700.0
2005-07-29 10:25:00,59.59,59.73,59.59,59.69,208900.0,30.3773,30.4486,30.3773,30.4282,208900.0
2005-07-29 10:30:00,59.68,60.15,59.55,59.61,256000.0,30.4231,30.6627,30.3569,30.3874,256000.0
2005-07-29 10:35:00,59.6,59.62,59.58,59.6,126700.0,30.3823,30.3925,30.3722,30.3823,126700.0
2005-07-29 10:40:00,59.6,59.61,59.48,59.58,222500.0,30.3823,30.3874,30.3212,30.3722,222500.0
2005-07-29 10:45:00,59.58,59.59,59.47,59.48,155900.0,30.3722,30.3773,30.3161,30.3212,155900.0
2005-07-29 10:50:00,59.47,59.51,59.4,59.48,132900.0,30.3161,30.3365,30.2804,30.3212,132900.0
2005-07-29 10:55:00,59.48,59.57,59.46,59.52,168400.0,30.3212,30.3671,30.311,30.3416,168400.0
2005-07-29 11:00:00,59.52,59.6,59.5,59.5,188800.0,30.3416,30.3823,30.3314,30.3314,188800.0
2005-07-29 11:05:00,59.51,59.53,59.34,59.37,218300.0,30.3365,30.3467,30.2498,30.2651,218300.0
2005-07-29 11:10:00,59.35,59.42,59.34,59.4,137800.0,30.2549,30.2906,30.2498,30.2804,137800.0
2005-07-29 11:15:00,59.42,59.46,59.36,59.41,132000.0,30.2906,30.311,30.26,30.2855,132000.0
2005-07-29 11:20:00,59.41,59.46,59.4,59.42,72700.0,30.2855,30.311,30.2804,30.2906,72700.0
2005-07-29 11:25:00,59.41,59.43,59.37,59.41,206600.0,30.2855,30.2957,30.2651,30.2855,206600.0
2005-07-29 11:30:00,59.41,59.41,59.35,59.38,208500.0,30.2855,30.2855,30.2549,30.2702,208500.0
2005-07-29 11:35:00,59.38,59.38,59.25,59.3,316400.0,30.2702,30.2702,30.2039,30.2294,316400.0
2005-07-29 11:40:00,59.3,59.41,59.29,59.39,281100.0,30.2294,30.2855,30.2243,30.2753,281100.0
2005-07-29 11:45:00,59.39,59.39,59.21,59.23,303600.0,30.2753,30.2753,30.1835,30.1937,303600.0
2005-07-29 11:50:00,59.23,59.29,59.17,59.27,217500.0,30.1937,30.2243,30.1631,30.2141,217500.0
2005-07-29 11:55:00,59.26,59.34,59.25,59.34,149300.0,30.209,30.2498,30.2039,30.2498,149300.0
2005-07-29 12:00:00,59.33,59.39,59.33,59.36,120000.0,30.2447,30.2753,30.2447,30.26,120000.0
2005-07-29 12:05:00,59.35,59.36,59.31,59.31,102500.0,30.2549,30.26,30.2345,30.2345,102500.0
2005-07-29 12:10:00,59.31,59.32,59.21,59.29,119700.0,30.2345,30.2396,30.1835,30.2243,119700.0
2005-07-29 12:15:00,59.27,59.35,59.25,59.33,88900.0,30.2141,30.2549,30.2039,30.2447,88900.0
2005-07-29 12:20:00,59.32,59.35,59.31,59.31,62600.0,30.2396,30.2549,30.2345,30.2345,62600.0
2005-07-29 12:25:00,59.32,59.38,59.32,59.33,75000.0,30.2396,30.2702,30.2396,30.2447,75000.0
2005-07-29 12:30:00,59.35,59.36,59.3,59.32,101400.0,30.2549,30.26,30.2294,30.2396,101400.0
2005-07-29 12:35:00,59.32,59.42,59.31,59.42,95400.0,30.2396,30.2906,30.2345,30.2906,95400.0
2005-07-29 12:40:00,59.41,59.49,59.41,59.45,107700.0,30.2855,30.3263,30.2855,30.3059,107700.0
2005-07-29 12:45:00,59.45,59.47,59.41,59.46,93500.0,30.3059,30.3161,30.2855,30.311,93500.0
2005-07-29 12:50:00,59.45,59.48,59.42,59.46,73800.0,30.3059,30.3212,30.2906,30.311,73800.0
2005-07-29 12:55:00,59.46,59.47,59.39,59.41,89000.0,30.311,30.3161,30.2753,30.2855,89000.0
2005-07-29 13:00:00,59.4,59.42,59.38,59.42,41100.0,30.2804,30.2906,30.2702,30.2906,41100.0
2005-07-29 13:05:00,59.42,59.42,59.4,59.41,48400.0,30.2906,30.2906,30.2804,30.2855,48400.0
2005-07-29 13:10:00,59.42,59.5,59.39,59.48,85300.0,30.2906,30.3314,30.2753,30.3212,85300.0
2005-07-29 13:15:00,59.49,59.49,59.43,59.46,55400.0,30.3263,30.3263,30.2957,30.311,55400.0
2005-07-29 13:20:00,59.45,59.5,59.45,59.5,75700.0,30.3059,30.3314,30.3059,30.3314,75700.0
2005-07-29 13:25:00,59.48,59.48,59.4,59.46,68000.0,30.3212,30.3212,30.2804,30.311,68000.0
2005-07-29 13:30:00,59.45,59.47,59.32,59.36,108500.0,30.3059,30.3161,30.2396,30.26,108500.0
2005-07-29 13:35:00,59.36,59.38,59.25,59.28,102500.0,30.26,30.2702,30.2039,30.2192,102500.0
2005-07-29 13:40:00,59.29,59.37,59.28,59.37,95300.0,30.2243,30.2651,30.2192,30.2651,95300.0
2005-07-29 13:45:00,59.37,59.41,59.34,59.4,68800.0,30.2651,30.2855,30.2498,30.2804,68800.0
2005-07-29 13:50:00,59.41,59.5,59.4,59.49,69400.0,30.2855,30.3314,30.2804,30.3263,69400.0
2005-07-29 13:55:00,59.49,59.52,59.47,59.49,192100.0,30.3263,30.3416,30.3161,30.3263,192100.0
2005-07-29 14:00:00,59.49,59.49,59.36,59.43,115300.0,30.3263,30.3263,30.26,30.2957,115300.0
2005-07-29 14:05:00,59.42,59.55,59.42,59.49,139300.0,30.2906,30.3569,30.2906,30.3263,139300.0
2005-07-29 14:10:00,59.5,59.52,59.46,59.49,98500.0,30.3314,30.3416,30.311,30.3263,98500.0
2005-07-29 14:15:00,59.5,59.53,59.46,59.53,98400.0,30.3314,30.3467,30.311,30.3467,98400.0
2005-07-29 14:20:00,59.53,59.6,59.53,59.56,78000.0,30.3467,30.3823,30.3467,30.362,78000.0
2005-07-29 14:25:00,59.54,59.57,59.52,59.54,89500.0,30.3518,30.3671,30.3416,30.3518,89500.0
2005-07-29 14:30:00,59.54,59.58,59.5,59.5,68000.0,30.3518,30.3722,30.3314,30.3314,68000.0
2005-07-29 14:35:00,59.51,59.51,59.41,59.42,93300.0,30.3365,30.3365,30.2855,30.2906,93300.0
2005-07-29 14:40:00,59.42,59.44,59.4,59.4,113700.0,30.2906,30.3008,30.2804,30.2804,113700.0
2005-07-29 14:45:00,59.4,59.4,59.27,59.31,154800.0,30.2804,30.2804,30.2141,30.2345,154800.0
2005-07-29 14:50:00,59.31,59.36,59.29,59.34,97500.0,30.2345,30.26,30.2243,30.2498,97500.0
2005-07-29 14:55:00,59.36,59.36,59.31,59.35,120700.0,30.26,30.26,30.2345,30.2549,120700.0
2005-07-29 15:00:00,59.35,59.37,59.25,59.27,247900.0,30.2549,30.2651,30.2039,30.2141,247900.0
2005-07-29 15:05:00,59.26,59.33,59.2,59.2,213500.0,30.209,30.2447,30.1784,30.1784,213500.0
2005-07-29 15:10:00,59.2,59.25,59.1,59.12,298400.0,30.1784,30.2039,30.1275,30.1377,298400.0
2005-07-29 15:15:00,59.12,59.16,59.0,59.01,295300.0,30.1377,30.1581,30.0765,30.0816,295300.0
2005-07-29 15:20:00,59.01,59.08,58.95,59.02,312100.0,30.0816,30.1173,30.051,30.0867,312100.0
2005-07-29 15:25:00,59.02,59.04,58.98,59.01,261700.0,30.0867,30.0969,30.0663,30.0816,261700.0
2005-07-29 15:30:00,59.01,59.02,58.9,58.93,452300.0,30.0816,30.0867,30.0255,30.0408,452300.0
2005-07-29 15:35:00,58.93,60.02,58.92,59.06,218600.0,30.0408,30.5965,30.0357,30.1071,218600.0
2005-07-29 15:40:00,59.06,59.07,58.9,58.92,297300.0,30.1071,30.1122,30.0255,30.0357,297300.0
2005-07-29 15:45:00,58.94,58.94,58.78,58.79,409100.0,30.0459,30.0459,29.9643,29.9694,409100.0
2005-07-29 15:50:00,58.8,58.85,58.75,58.83,365800.0,29.9745,30.0,29.949,29.9898,365800.0
2005-07-29 15:55:00,58.84,58.92,58.81,58.81,528200.0,29.9949,30.0357,29.9796,29.9796,528200.0
2005-08-01 09:30:00,59.23,59.34,59.14,59.3,653700.0,30.1937,30.2498,30.1479,30.2294,653700.0
2005-08-01 09:35:00,59.31,59.4,59.2,59.35,280100.0,30.2345,30.2804,30.1784,30.2549,280100.0
2005-08-01 09:40:00,59.35,59.4,59.2,59.31,237700.0,30.2549,30.2804,30.1784,30.2345,237700.0
2005-08-01 09:45:00,59.31,59.4,59.28,59.38,252600.0,30.2345,30.2804,30.2192,30.2702,252600.0
2005-08-01 09:50:00,59.38,59.48,59.37,59.38,254300.0,30.2702,30.3212,30.2651,30.2702,254300.0
2005-08-01 09:55:00,59.39,59.48,59.35,59.45,178700.0,30.2753,30.3212,30.2549,30.3059,178700.0
2005-08-01 10:00:00,59.45,59.64,59.34,59.42,182400.0,30.3059,30.4027,30.2498,30.2906,182400.0
2005-08-01 10:05:00,59.42,59.42,59.25,59.29,233800.0,30.2906,30.2906,30.2039,30.2243,233800.0
2005-08-01 10:10:00,59.29,59.31,59.23,59.3,170200.0,30.2243,30.2345,30.1937,30.2294,170200.0
2005-08-01 10:15:00,59.3,59.37,59.27,59.27,183800.0,30.2294,30.2651,30.2141,30.2141,183800.0
2005-08-01 10:20:00,59.27,59.35,59.24,59.35,199400.0,30.2141,30.2549,30.1988,30.2549,199400.0
2005-08-01 10:25:00,59.34,59.4,59.23,59.31,186700.0,30.2498,30.2804,30.1937,30.2345,186700.0
2005-08-01 10:30:00,59.31,59.45,59.28,59.42,147200.0,30.2345,30.3059,30.2192,30.2906,147200.0
2005-08-01 10:35:00,59.42,59.43,59.26,59.39,185300.0,30.2906,30.2957,30.209,30.2753,185300.0
2005-08-01 10:40:00,59.39,59.41,59.32,59.32,185600.0,30.2753,30.2855,30.2396,30.2396,185600.0
2005-08-01 10:45:00,59.33,59.43,59.31,59.39,118000.0,30.2447,30.2957,30.2345,30.2753,118000.0
2005-08-01 10:50:00,59.4,59.49,59.38,59.43,108100.0,30.2804,30.3263,30.2702,30.2957,108100.0
2005-08-01 10:55:00,59.44,59.5,59.41,59.48,152500.0,30.3008,30.3314,30.2855,30.3212,152500.0
2005-08-01 11:00:00,59.49,59.51,59.37,59.38,194100.0,30.3263,30.3365,30.2651,30.2702,194100.0
2005-08-01 11:05:00,59.38,59.38,59.3,59.32,212900.0,30.2702,30.2702,30.2294,30.2396,212900.0
2005-08-01 11:10:00,59.31,59.36,59.23,59.23,252000.0,30.2345,30.26,30.1937,30.1937,252000.0
2005-08-01 11:15:00,59.24,59.27,59.21,59.25,250100.0,30.1988,30.2141,30.1835,30.2039,250100.0
2005-08-01 11:20:00,59.25,59.26,59.22,59.24,114500.0,30.2039,30.209,30.1886,30.1988,114500.0
2005-08-01 11:25:00,59.23,59.25,59.21,59.23,116800.0,30.1937,30.2039,30.1835,30.1937,116800.0
2005-08-01 11:30:00,59.23,59.27,59.21,59.27,118800.0,30.1937,30.2141,30.1835,30.2141,118800.0
2005-08-01 11:35:00,59.27,59.3,59.25,59.3,100400.0,30.2141,30.2294,30.2039,30.2294,100400.0
2005-08-01 11:40:00,59.3,59.34,59.3,59.33,91300.0,30.2294,30.2498,30.2294,30.2447,91300.0
2005-08-01 11:45:00,59.33,59.36,59.32,59.36,71100.0,30.2447,30.26,30.2396,30.26,71100.0
2005-08-01 11:50:00,59.35,59.4,59.35,59.38,80900.0,30.2549,30.2804,30.2549,30.2702,80900.0
2005-08-01 11:55:00,59.38,59.38,59.32,59.34,68700.0,30.2702,30.2702,30.2396,30.2498,68700.0
2005-08-01 12:00:00,59.34,59.42,59.3,59.4,124300.0,30.2498,30.2906,30.2294,30.2804,124300.0
2005-08-01 12:05:00,59.4,59.46,59.38,59.44,78800.0,30.2804,30.311,30.2702,30.3008,78800.0
2005-08-01 12:10:00,59.45,59.49,59.44,59.45,120000.0,30.3059,30.3263,30.3008,30.3059,120000.0
2005-08-01 12:15:00,59.43,59.49,59.42,59.45,94500.0,30.2957,30.3263,30.2906,30.3059,94500.0
2005-08-01 12:20:00,59.45,59.47,59.36,59.38,116700.0,30.3059,30.3161,30.26,30.2702,116700.0
2005-08-01 12:25:00,59.38,59.43,59.35,59.36,52400.0,30.2702,30.2957,30.2549,30.26,52400.0
2005-08-01 12:30:00,59.38,59.43,59.37,59.41,43700.0,30.2702,30.2957,30.2651,30.2855,43700.0
2005-08-01 12:35:00,59.41,59.44,59.39,59.43,37600.0,30.2855,30.3008,30.2753,30.2957,37600.0
2005-08-01 12:40:00,59.42,59.44,59.4,59.41,39100.0,30.2906,30.3008,30.2804,30.2855,39100.0
2005-08-01 12:45:00,59.42,59.46,59.39,59.46,57900.0,30.2906,30.311,30.2753,30.311,57900.0
2005-08-01 12:50:00,59.46,59.49,59.45,59.47,71100.0,30.311,30.3263,30.3059,30.3161,71100.0
2005-08-01 12:55:00,59.48,59.49,59.44,59.48,72400.0,30.3212,30.3263,30.3008,30.3212,72400.0
2005-08-01 13:00:00,59.49,59.5,59.45,59.46,84500.0,30.3263,30.3314,30.3059,30.311,84500.0
2005-08-01 13:05:00,59.46,59.5,59.4,59.43,97600.0,30.311,30.3314,30.2804,30.2957,97600.0
2005-08-01 13:10:00,59.43,59.45,59.37,59.44,79100.0,30.2957,30.3059,30.2651,30.3008,79100.0
2005-08-01 13:15:00,59.44,59.45,59.35,59.35,109500.0,30.3008,30.3059,30.2549,30.2549,109500.0
2005-08-01 13:20:00,59.35,59.38,59.35,59.37,54000.0,30.2549,30.2702,30.2549,30.2651,54000.0
2005-08-01 13:25:00,59.37,59.4,59.37,59.4,42700.0,30.2651,30.2804,30.2651,30.2804,42700.0
2005-08-01 13:30:00,59.4,59.44,59.4,59.44,62700.0,30.2804,30.3008,30.2804,30.3008,62700.0
2005-08-01 13:35:00,59.43,59.46,59.43,59.45,137400.0,30.2957,30.311,30.2957,30.3059,137400.0
2005-08-01 13:40:00,59.46,59.46,59.44,59.44,62700.0,30.311,30.311,30.3008,30.3008,62700.0
2005-08-01 13:45:00,59.44,59.45,59.42,59.43,52000.0,30.3008,30.3059,30.2906,30.2957,52000.0
2005-08-01 13:50:00,59.43,59.45,59.42,59.44,64700.0,30.2957,30.3059,30.2906,30.3008,64700.0
2005-08-01 13:55:00,59.44,59.45,59.42,59.44,76500.0,30.3008,30.3059,30.2906,30.3008,76500.0
2005-08-01 14:00:00,59.43,59.48,59.43,59.48,107600.0,30.2957,30.3212,30.2957,30.3212,107600.0
2005-08-01 14:05:00,59.47,59.56,59.47,59.53,209100.0,30.3161,30.362,30.3161,30.3467,209100.0
2005-08-01 14:10:00,59.55,59.67,59.54,59.64,236000.0,30.3569,30.418,30.3518,30.4027,236000.0
2005-08-01 14:15:00,59.65,59.7,59.64,59.64,171500.0,30.4078,30.4333,30.4027,30.4027,171500.0
2005-08-01 14:20:00,59.65,59.7,59.64,59.7,109300.0,30.4078,30.4333,30.4027,30.4333,109300.0
2005-08-01 14:25:00,59.69,59.74,59.61,59.65,162900.0,30.4282,30.4537,30.3874,30.4078,162900.0
2005-08-01 14:30:00,59.63,59.74,59.63,59.73,199600.0,30.3976,30.4537,30.3976,30.4486,199600.0
2005-08-01 14:35:00,59.74,59.74,59.68,59.71,162800.0,30.4537,30.4537,30.4231,30.4384,162800.0
2005-08-01 14:40:00,59.71,59.74,59.68,59.7,97800.0,30.4384,30.4537,30.4231,30.4333,97800.0
2005-08-01 14:45:00,59.69,59.7,59.65,59.68,77000.0,30.4282,30.4333,30.4078,30.4231,77000.0
2005-08-01 14:50:00,59.68,59.73,59.68,59.73,84700.0,30.4231,30.4486,30.4231,30.4486,84700.0
2005-08-01 14:55:00,59.73,59.73,59.61,59.61,131300.0,30.4486,30.4486,30.3874,30.3874,131300.0
2005-08-01 15:00:00,59.61,59.63,59.6,59.62,94400.0,30.3874,30.3976,30.3823,30.3925,94400.0
2005-08-01 15:05:00,59.61,59.63,59.52,59.55,114700.0,30.3874,30.3976,30.3416,30.3569,114700.0
2005-08-01 15:10:00,59.55,59.57,59.5,59.51,88300.0,30.3569,30.3671,30.3314,30.3365,88300.0
2005-08-01 15:15:00,59.52,59.55,59.51,59.53,80600.0,30.3416,30.3569,30.3365,30.3467,80600.0
2005-08-01 15:20:00,59.53,59.54,59.52,59.52,85400.0,30.3467,30.3518,30.3416,30.3416,85400.0
2005-08-01 15:25:00,59.52,59.52,59.41,59.43,121600.0,30.3416,30.3416,30.2855,30.2957,121600.0
2005-08-01 15:30:00,59.44,59.5,59.43,59.45,122200.0,30.3008,30.3314,30.2957,30.3059,122200.0
2005-08-01 15:35:00,59.45,59.46,59.35,59.39,183800.0,30.3059,30.311,30.2549,30.2753,183800.0
2005-08-01 15:40:00,59.39,59.47,59.37,59.39,150700.0,30.2753,30.3161,30.2651,30.2753,150700.0
2005-08-01 15:45:00,59.38,59.43,59.3,59.3,154000.0,30.2702,30.2957,30.2294,30.2294,154000.0
2005-08-01 15:50:00,59.29,59.3,59.25,59.26,242800.0,30.2243,30.2294,30.2039,30.209,242800.0
2005-08-01 15:55:00,59.26,59.29,59.2,59.23,410200.0,30.209,30.2243,30.1784,30.1937,410200.0
2005-08-02 09:30:00,59.36,59.47,59.31,59.39,382800.0,30.26,30.3161,30.2345,30.2753,382800.0
2005-08-02 09:35:00,59.4,59.42,59.27,59.42,189900.0,30.2804,30.2906,30.2141,30.2906,189900.0
2005-08-02 09:40:00,59.42,59.45,59.35,59.42,198100.0,30.2906,30.3059,30.2549,30.2906,198100.0
2005-08-02 09:45:00,59.42,59.62,59.41,59.54,250100.0,30.2906,30.3925,30.2855,30.3518,250100.0
2005-08-02 09:50:00,59.53,59.62,59.5,59.5,209600.0,30.3467,30.3925,30.3314,30.3314,209600.0
2005-08-02 09:55:00,59.51,59.61,59.49,59.55,220000.0,30.3365,30.3874,30.3263,30.3569,220000.0
2005-08-02 10:00:00,59.55,59.67,59.52,59.61,228100.0,30.3569,30.418,30.3416,30.3874,228100.0
2005-08-02 10:05:00,59.62,59.71,59.54,59.7,295700.0,30.3925,30.4384,30.3518,30.4333,295700.0
2005-08-02 10:10:00,59.7,59.74,59.62,59.62,293600.0,30.4333,30.4537,30.3925,30.3925,293600.0
2005-08-02 10:15:00,59.64,59.67,59.58,59.61,167100.0,30.4027,30.418,30.3722,30.3874,167100.0
2005-08-02 10:20:00,59.6,59.61,59.47,59.53,146500.0,30.3823,30.3874,30.3161,30.3467,146500.0
2005-08-02 10:25:00,59.53,59.67,59.51,59.58,215400.0,30.3467,30.418,30.3365,30.3722,215400.0
2005-08-02 10:30:00,59.59,59.66,59.55,59.64,198900.0,30.3773,30.4129,30.3569,30.4027,198900.0
2005-08-02 10:35:00,59.63,59.72,59.52,59.55,187400.0,30.3976,30.4435,30.3416,30.3569,187400.0
2005-08-02 10:40:00,59.53,59.66,59.53,59.63,233700.0,30.3467,30.4129,30.3467,30.3976,233700.0
2005-08-02 10:45:00,59.62,59.7,59.58,59.67,170900.0,30.3925,30.4333,30.3722,30.418,170900.0
2005-08-02 10:50:00,59.67,59.67,59.6,59.62,133800.0,30.418,30.418,30.3823,30.3925,133800.0
2005-08-02 10:55:00,59.61,59.62,59.56,59.61,129800.0,30.3874,30.3925,30.362,30.3874,129800.0
2005-08-02 11:00:00,59.6,59.62,59.55,59.56,163800.0,30.3823,30.3925,30.3569,30.362,163800.0
2005-08-02 11:05:00,59.56,59.58,59.54,59.55,100400.0,30.362,30.3722,30.3518,30.3569,100400.0
2005-08-02 11:10:00,59.56,59.57,59.53,59.56,214100.0,30.362,30.3671,30.3467,30.362,214100.0
2005-08-02 11:15:00,59.57,59.62,59.55,59.59,161100.0,30.3671,30.3925,30.3569,30.3773,161100.0
2005-08-02 11:20:00,59.58,59.61,59.55,59.57,274400.0,30.3722,30.3874,30.3569,30.3671,274400.0
2005-08-02 11:25:00,59.57,59.59,59.52,59.59,117800.0,30.3671,30.3773,30.3416,30.3773,117800.0
2005-08-02 11:30:00,59.59,59.6,59.53,59.55,154300.0,30.3773,30.3823,30.3467,30.3569,154300.0
2005-08-02 11:35:00,59.55,59.57,59.52,59.54,104700.0,30.3569,30.3671,30.3416,30.3518,104700.0
2005-08-02 11:40:00,59.53,59.6,59.5,59.6,208800.0,30.3467,30.3823,30.3314,30.3823,208800.0
2005-08-02 11:45:00,59.6,59.62,59.52,59.54,122100.0,30.3823,30.3925,30.3416,30.3518,122100.0
2005-08-02 11:50:00,59.53,59.61,59.53,59.6,121300.0,30.3467,30.3874,30.3467,30.3823,121300.0
2005-08-02 11:55:00,59.64,59.65,59.55,59.61,83000.0,30.4027,30.4078,30.3569,30.3874,83000.0
2005-08-02 12:00:00,59.62,59.65,58.58,59.65,93100.0,30.3925,30.4078,29.8624,30.4078,93100.0
2005-08-02 12:05:00,59.65,59.68,59.64,59.64,89700.0,30.4078,30.4231,30.4027,30.4027,89700.0
2005-08-02 12:10:00,59.65,59.65,59.61,59.63,75200.0,30.4078,30.4078,30.3874,30.3976,75200.0
2005-08-02 12:15:00,59.65,59.73,59.64,59.71,87800.0,30.4078,30.4486,30.4027,30.4384,87800.0
2005-08-02 12:20:00,59.71,59.76,59.71,59.73,152600.0,30.4384,30.4639,30.4384,30.4486,152600.0
2005-08-02 12:25:00,59.74,59.76,59.73,59.73,153700.0,30.4537,30.4639,30.4486,30.4486,153700.0
2005-08-02 12:30:00,59.73,59.75,59.71,59.72,76100.0,30.4486,30.4588,30.4384,30.4435,76100.0
2005-08-02 12:35:00,59.73,59.73,59.69,59.69,99200.0,30.4486,30.4486,30.4282,30.4282,99200.0
2005-08-02 12:40:00,59.7,59.71,59.65,59.68,86000.0,30.4333,30.4384,30.4078,30.4231,86000.0
2005-08-02 12:45:00,59.68,59.69,59.65,59.65,33100.0,30.4231,30.4282,30.4078,30.4078,33100.0
2005-08-02 12:50:00,59.65,59.65,59.57,59.61,134100.0,30.4078,30.4078,30.3671,30.3874,134100.0
2005-08-02 12:55:00,59.61,59.66,59.61,59.63,91000.0,30.3874,30.4129,30.3874,30.3976,91000.0
2005-08-02 13:00:00,59.63,59.64,59.57,59.62,87000.0,30.3976,30.4027,30.3671,30.3925,87000.0
2005-08-02 13:05:00,59.62,59.64,59.61,59.63,38100.0,30.3925,30.4027,30.3874,30.3976,38100.0
2005-08-02 13:10:00,59.63,59.66,59.63,59.64,66200.0,30.3976,30.4129,30.3976,30.4027,66200.0
2005-08-02 13:15:00,59.65,59.67,59.61,59.63,91900.0,30.4078,30.418,30.3874,30.3976,91900.0
2005-08-02 13:20:00,59.63,59.64,59.62,59.63,50600.0,30.3976,30.4027,30.3925,30.3976,50600.0
2005-08-02 13:25:00,59.63,59.65,59.62,59.64,65600.0,30.3976,30.4078,30.3925,30.4027,65600.0
2005-08-02 13:30:00,59.64,59.7,59.64,59.7,76400.0,30.4027,30.4333,30.4027,30.4333,76400.0
2005-08-02 13:35:00,59.7,59.73,59.66,59.67,67400.0,30.4333,30.4486,30.4129,30.418,67400.0
2005-08-02 13:40:00,59.67,59.68,59.65,59.67,58000.0,30.418,30.4231,30.4078,30.418,58000.0
2005-08-02 13:45:00,59.66,59.66,59.61,59.63,66000.0,30.4129,30.4129,30.3874,30.3976,66000.0
2005-08-02 13:50:00,59.62,59.62,59.5,59.54,171900.0,30.3925,30.3925,30.3314,30.3518,171900.0
2005-08-02 13:55:00,59.55,59.55,59.49,59.51,99200.0,30.3569,30.3569,30.3263,30.3365,99200.0
2005-08-02 14:00:00,59.51,59.63,59.5,59.62,115200.0,30.3365,30.3976,30.3314,30.3925,115200.0
2005-08-02 14:05:00,59.61,59.64,59.58,59.64,55500.0,30.3874,30.4027,30.3722,30.4027,55500.0
2005-08-02 14:10:00,59.64,59.69,59.63,59.69,110700.0,30.4027,30.4282,30.3976,30.4282,110700.0
2005-08-02 14:15:00,59.69,59.7,59.66,59.69,59900.0,30.4282,30.4333,30.4129,30.4282,59900.0
2005-08-02 14:20:00,59.69,59.72,59.64,59.65,72800.0,30.4282,30.4435,30.4027,30.4078,72800.0
2005-08-02 14:25:00,59.65,59.71,59.64,59.65,104600.0,30.4078,30.4384,30.4027,30.4078,104600.0
2005-08-02 14:30:00,59.63,59.65,59.55,59.6,124000.0,30.3976,30.4078,30.3569,30.3823,124000.0
2005-08-02 14:35:00,59.6,59.65,59.55,59.6,89800.0,30.3823,30.4078,30.3569,30.3823,89800.0
2005-08-02 14:40:00,59.59,59.64,59.57,59.63,112500.0,30.3773,30.4027,30.3671,30.3976,112500.0
2005-08-02 14:45:00,59.63,59.67,59.61,59.66,137200.0,30.3976,30.418,30.3874,30.4129,137200.0
2005-08-02 14:50:00,59.67,59.71,59.65,59.67,114400.0,30.418,30.4384,30.4078,30.418,114400.0
2005-08-02 14:55:00,59.67,59.7,59.6,59.7,95800.0,30.418,30.4333,30.3823,30.4333,95800.0
2005-08-02 15:00:00,59.7,59.7,59.59,59.62,208100.0,30.4333,30.4333,30.3773,30.3925,208100.0
2005-08-02 15:05:00,59.62,59.71,59.62,59.67,103200.0,30.3925,30.4384,30.3925,30.418,103200.0
2005-08-02 15:10:00,59.66,59.69,59.62,59.68,92900.0,30.4129,30.4282,30.3925,30.4231,92900.0
2005-08-02 15:15:00,59.69,59.7,59.67,59.69,87600.0,30.4282,30.4333,30.418,30.4282,87600.0
2005-08-02 15:20:00,59.69,59.7,59.65,59.66,85300.0,30.4282,30.4333,30.4078,30.4129,85300.0
2005-08-02 15:25:00,59.66,59.71,59.64,59.71,83100.0,30.4129,30.4384,30.4027,30.4384,83100.0
2005-08-02 15:30:00,59.71,59.73,59.69,59.72,132800.0,30.4384,30.4486,30.4282,30.4435,132800.0
2005-08-02 15:35:00,59.72,59.77,59.71,59.76,222400.0,30.4435,30.469,30.4384,30.4639,222400.0
2005-08-02 15:40:00,59.76,59.78,59.7,59.76,279200.0,30.4639,30.4741,30.4333,30.4639,279200.0
2005-08-02 15:45:00,59.76,59.79,59.71,59.76,221800.0,30.4639,30.4792,30.4384,30.4639,221800.0
2005-08-02 15:50:00,59.75,59.78,59.54,59.74,182500.0,30.4588,30.4741,30.3518,30.4537,182500.0
2005-08-02 15:55:00,59.74,59.79,59.68,59.79,294900.0,30.4537,30.4792,30.4231,30.4792,294900.0
2005-08-03 09:30:00,60.09,60.09,59.97,60.02,801700.0,30.6321,30.6321,30.571,30.5965,801700.0
2005-08-03 09:35:00,60.05,60.09,59.98,60.02,274300.0,30.6117,30.6321,30.5761,30.5965,274300.0
2005-08-03 09:40:00,60.02,60.03,59.86,59.99,226500.0,30.5965,30.6016,30.5149,30.5812,226500.0
2005-08-03 09:45:00,59.98,60.0,59.9,59.98,223100.0,30.5761,30.5863,30.5353,30.5761,223100.0
2005-08-03 09:50:00,59.99,60.01,59.9,59.91,242200.0,30.5812,30.5914,30.5353,30.5404,242200.0
2005-08-03 09:55:00,59.92,59.94,59.74,59.78,204700.0,30.5455,30.5557,30.4537,30.4741,204700.0
2005-08-03 10:00:00,59.75,59.9,58.97,59.84,308000.0,30.4588,30.5353,30.0612,30.5047,308000.0
2005-08-03 10:05:00,59.83,60.01,59.7,59.74,177200.0,30.4996,30.5914,30.4333,30.4537,177200.0
2005-08-03 10:10:00,59.75,59.76,59.7,59.72,241400.0,30.4588,30.4639,30.4333,30.4435,241400.0
2005-08-03 10:15:00,59.7,59.75,59.67,59.68,174800.0,30.4333,30.4588,30.418,30.4231,174800.0
2005-08-03 10:20:00,59.68,59.78,59.67,59.76,152000.0,30.4231,30.4741,30.418,30.4639,152000.0
2005-08-03 10:25:00,59.76,59.78,59.7,59.76,136500.0,30.4639,30.4741,30.4333,30.4639,136500.0
2005-08-03 10:30:00,59.76,59.88,59.6,59.68,334800.0,30.4639,30.5251,30.3823,30.4231,334800.0
2005-08-03 10:35:00,59.68,59.77,59.65,59.7,173700.0,30.4231,30.469,30.4078,30.4333,173700.0
2005-08-03 10:40:00,59.69,59.77,59.61,59.66,236600.0,30.4282,30.469,30.3874,30.4129,236600.0
2005-08-03 10:45:00,59.66,59.72,59.45,59.47,364400.0,30.4129,30.4435,30.3059,30.3161,364400.0
2005-08-03 10:50:00,59.47,59.5,59.41,59.42,261100.0,30.3161,30.3314,30.2855,30.2906,261100.0
2005-08-03 10:55:00,59.43,59.66,59.43,59.64,241300.0,30.2957,30.4129,30.2957,30.4027,241300.0
2005-08-03 11:00:00,59.64,59.7,59.63,59.66,183900.0,30.4027,30.4333,30.3976,30.4129,183900.0
2005-08-03 11:05:00,59.66,59.66,59.55,59.59,134800.0,30.4129,30.4129,30.3569,30.3773,134800.0
2005-08-03 11:10:00,59.59,59.66,59.55,59.65,112300.0,30.3773,30.4129,30.3569,30.4078,112300.0
2005-08-03 11:15:00,59.65,59.78,59.65,59.75,210200.0,30.4078,30.4741,30.4078,30.4588,210200.0
2005-08-03 11:20:00,59.74,59.77,59.71,59.71,101000.0,30.4537,30.469,30.4384,30.4384,101000.0
2005-08-03 11:25:00,59.71,59.74,59.69,59.69,92100.0,30.4384,30.4537,30.4282,30.4282,92100.0
2005-08-03 11:30:00,59.69,59.74,59.6,59.61,92600.0,30.4282,30.4537,30.3823,30.3874,92600.0
2005-08-03 11:35:00,59.6,59.61,59.42,59.48,248000.0,30.3823,30.3874,30.2906,30.3212,248000.0
2005-08-03 11:40:00,59.48,59.5,59.41,59.49,211200.0,30.3212,30.3314,30.2855,30.3263,211200.0
2005-08-03 11:45:00,59.48,59.54,59.46,59.48,109300.0,30.3212,30.3518,30.311,30.3212,109300.0
2005-08-03 11:50:00,59.51,59.53,59.49,59.52,126300.0,30.3365,30.3467,30.3263,30.3416,126300.0
2005-08-03 11:55:00,59.53,59.54,59.51,59.53,137300.0,30.3467,30.3518,30.3365,30.3467,137300.0
2005-08-03 12:00:00,59.54,59.57,59.53,59.56,121800.0,30.3518,30.3671,30.3467,30.362,121800.0
2005-08-03 12:05:00,59.57,59.59,59.52,59.54,77200.0,30.3671,30.3773,30.3416,30.3518,77200.0
2005-08-03 12:10:00,59.54,59.55,59.48,59.49,143900.0,30.3518,30.3569,30.3212,30.3263,143900.0
2005-08-03 12:15:00,59.49,59.5,59.44,59.45,79700.0,30.3263,30.3314,30.3008,30.3059,79700.0
2005-08-03 12:20:00,59.42,59.44,59.38,59.41,222100.0,30.2906,30.3008,30.2702,30.2855,222100.0
2005-08-03 12:25:00,59.4,59.49,59.4,59.47,223900.0,30.2804,30.3263,30.2804,30.3161,223900.0
2005-08-03 12:30:00,59.47,59.47,59.42,59.45,160300.0,30.3161,30.3161,30.2906,30.3059,160300.0
2005-08-03 12:35:00,59.45,59.49,59.44,59.45,185100.0,30.3059,30.3263,30.3008,30.3059,185100.0
2005-08-03 12:40:00,59.45,59.45,59.41,59.42,115600.0,30.3059,30.3059,30.2855,30.2906,115600.0
2005-08-03 12:45:00,59.41,59.42,59.4,59.4,141500.0,30.2855,30.2906,30.2804,30.2804,141500.0
2005-08-03 12:50:00,59.4,59.41,59.3,59.34,168200.0,30.2804,30.2855,30.2294,30.2498,168200.0
2005-08-03 12:55:00,59.33,59.35,59.3,59.32,159600.0,30.2447,30.2549,30.2294,30.2396,159600.0
2005-08-03 13:00:00,59.33,59.34,59.28,59.32,81000.0,30.2447,30.2498,30.2192,30.2396,81000.0
2005-08-03 13:05:00,59.32,59.33,59.25,59.26,146700.0,30.2396,30.2447,30.2039,30.209,146700.0
2005-08-03 13:10:00,59.26,59.27,59.2,59.22,260300.0,30.209,30.2141,30.1784,30.1886,260300.0
2005-08-03 13:15:00,59.21,59.22,59.2,59.21,122600.0,30.1835,30.1886,30.1784,30.1835,122600.0
2005-08-03 13:20:00,59.21,59.25,59.18,59.25,241000.0,30.1835,30.2039,30.1682,30.2039,241000.0
2005-08-03 13:25:00,59.24,59.3,59.23,59.29,132900.0,30.1988,30.2294,30.1937,30.2243,132900.0
2005-08-03 13:30:00,59.29,59.3,59.23,59.23,112900.0,30.2243,30.2294,30.1937,30.1937,112900.0
2005-08-03 13:35:00,59.23,59.25,59.21,59.21,66300.0,30.1937,30.2039,30.1835,30.1835,66300.0
2005-08-03 13:40:00,59.22,59.27,59.21,59.26,186100.0,30.1886,30.2141,30.1835,30.209,186100.0
2005-08-03 13:45:00,59.26,59.35,59.26,59.33,85800.0,30.209,30.2549,30.209,30.2447,85800.0
2005-08-03 13:50:00,59.33,59.4,59.32,59.36,109700.0,30.2447,30.2804,30.2396,30.26,109700.0
2005-08-03 13:55:00,59.37,59.38,59.35,59.35,193800.0,30.2651,30.2702,30.2549,30.2549,193800.0
2005-08-03 14:00:00,59.36,59.45,59.35,59.44,285800.0,30.26,30.3059,30.2549,30.3008,285800.0
2005-08-03 14:05:00,59.45,59.45,59.39,59.4,152800.0,30.3059,30.3059,30.2753,30.2804,152800.0
2005-08-03 14:10:00,59.39,59.4,59.32,59.35,154500.0,30.2753,30.2804,30.2396,30.2549,154500.0
2005-08-03 14:15:00,59.35,59.39,59.3,59.3,122400.0,30.2549,30.2753,30.2294,30.2294,122400.0
2005-08-03 14:20:00,59.32,59.33,59.28,59.28,180900.0,30.2396,30.2447,30.2192,30.2192,180900.0
2005-08-03 14:25:00,59.28,59.3,59.23,59.24,124400.0,30.2192,30.2294,30.1937,30.1988,124400.0
2005-08-03 14:30:00,59.24,59.27,59.21,59.23,134600.0,30.1988,30.2141,30.1835,30.1937,134600.0
2005-08-03 14:35:00,59.23,59.23,59.18,59.18,145300.0,30.1937,30.1937,30.1682,30.1682,145300.0
2005-08-03 14:40:00,59.19,59.2,59.04,59.04,169400.0,30.1733,30.1784,30.0969,30.0969,169400.0
2005-08-03 14:45:00,59.05,59.12,59.03,59.12,202200.0,30.102,30.1377,30.0918,30.1377,202200.0
2005-08-03 14:50:00,59.11,59.12,59.02,59.04,178500.0,30.1326,30.1377,30.0867,30.0969,178500.0
2005-08-03 14:55:00,59.04,59.09,59.03,59.07,108500.0,30.0969,30.1224,30.0918,30.1122,108500.0
2005-08-03 15:00:00,59.08,59.08,59.03,59.03,121800.0,30.1173,30.1173,30.0918,30.0918,121800.0
2005-08-03 15:05:00,59.03,59.06,58.98,59.02,408400.0,30.0918,30.1071,30.0663,30.0867,408400.0
2005-08-03 15:10:00,59.03,59.04,59.01,59.02,91000.0,30.0918,30.0969,30.0816,30.0867,91000.0
2005-08-03 15:15:00,59.03,59.03,58.97,59.02,173400.0,30.0918,30.0918,30.0612,30.0867,173400.0
2005-08-03 15:20:00,59.01,59.06,59.01,59.03,230000.0,30.0816,30.1071,30.0816,30.0918,230000.0
2005-08-03 15:25:00,59.04,59.04,58.96,58.97,245900.0,30.0969,30.0969,30.0561,30.0612,245900.0
2005-08-03 15:30:00,58.97,59.01,58.87,58.91,400900.0,30.0612,30.0816,30.0102,30.0306,400900.0
2005-08-03 15:35:00,58.91,58.97,58.9,58.94,279100.0,30.0306,30.0612,30.0255,30.0459,279100.0
2005-08-03 15:40:00,58.95,59.03,58.94,59.0,342800.0,30.051,30.0918,30.0459,30.0765,342800.0
2005-08-03 15:45:00,59.0,59.05,58.99,59.02,262500.0,30.0765,30.102,30.0714,30.0867,262500.0
2005-08-03 15:50:00,59.03,59.05,59.01,59.03,253600.0,30.0918,30.102,30.0816,30.0918,253600.0
2005-08-03 15:55:00,59.04,60.04,58.99,59.05,459100.0,30.0969,30.6066,30.0714,30.102,459100.0
2005-08-04 09:30:00,58.97,59.0,58.84,59.0,382200.0,30.0612,30.0765,29.9949,30.0765,382200.0
2005-08-04 09:35:00,58.99,59.15,58.99,59.15,191700.0,30.0714,30.153,30.0714,30.153,191700.0
2005-08-04 09:40:00,59.07,59.15,59.06,59.07,298500.0,30.1122,30.153,30.1071,30.1122,298500.0
2005-08-04 09:45:00,59.06,59.09,58.92,59.05,256800.0,30.1071,30.1224,30.0357,30.102,256800.0
2005-08-04 09:50:00,59.07,59.08,58.91,58.93,195200.0,30.1122,30.1173,30.0306,30.0408,195200.0
2005-08-04 09:55:00,58.94,59.0,58.91,58.99,250100.0,30.0459,30.0765,30.0306,30.0714,250100.0
2005-08-04 10:00:00,58.99,59.07,58.91,59.03,300200.0,30.0714,30.1122,30.0306,30.0918,300200.0
2005-08-04 10:05:00,59.05,59.12,58.99,59.12,302100.0,30.102,30.1377,30.0714,30.1377,302100.0
2005-08-04 10:10:00,59.12,59.15,59.07,59.14,278600.0,30.1377,30.153,30.1122,30.1479,278600.0
2005-08-04 10:15:00,59.15,59.18,59.0,59.01,250900.0,30.153,30.1682,30.0765,30.0816,250900.0
2005-08-04 10:20:00,59.0,59.08,58.99,59.05,162800.0,30.0765,30.1173,30.0714,30.102,162800.0
2005-08-04 10:25:00,59.04,59.11,59.03,59.1,139800.0,30.0969,30.1326,30.0918,30.1275,139800.0
2005-08-04 10:30:00,59.11,59.2,59.02,59.1,296900.0,30.1326,30.1784,30.0867,30.1275,296900.0
2005-08-04 10:35:00,59.1,59.21,59.06,59.2,228000.0,30.1275,30.1835,30.1071,30.1784,228000.0
2005-08-04 10:40:00,59.2,59.21,59.15,59.2,154700.0,30.1784,30.1835,30.153,30.1784,154700.0
2005-08-04 10:45:00,59.18,59.28,59.18,59.24,176400.0,30.1682,30.2192,30.1682,30.1988,176400.0
2005-08-04 10:50:00,59.24,59.3,59.23,59.3,213600.0,30.1988,30.2294,30.1937,30.2294,213600.0
2005-08-04 10:55:00,59.3,59.31,59.26,59.29,176300.0,30.2294,30.2345,30.209,30.2243,176300.0
2005-08-04 11:00:00,59.3,59.3,59.23,59.26,190100.0,30.2294,30.2294,30.1937,30.209,190100.0
2005-08-04 11:05:00,59.26,59.37,59.25,59.33,212400.0,30.209,30.2651,30.2039,30.2447,212400.0
2005-08-04 11:10:00,59.33,59.37,59.25,59.25,103600.0,30.2447,30.2651,30.2039,30.2039,103600.0
2005-08-04 11:15:00,59.26,59.29,59.23,59.24,188000.0,30.209,30.2243,30.1937,30.1988,188000.0
2005-08-04 11:20:00,59.25,59.3,59.24,59.27,162200.0,30.2039,30.2294,30.1988,30.2141,162200.0
2005-08-04 11:25:00,59.27,59.28,59.24,59.25,125900.0,30.2141,30.2192,30.1988,30.2039,125900.0
2005-08-04 11:30:00,59.26,59.26,59.16,59.18,196500.0,30.209,30.209,30.1581,30.1682,196500.0
2005-08-04 11:35:00,59.18,59.18,59.07,59.09,209900.0,30.1682,30.1682,30.1122,30.1224,209900.0
2005-08-04 11:40:00,59.09,59.18,59.09,59.13,114600.0,30.1224,30.1682,30.1224,30.1428,114600.0
2005-08-04 11:45:00,59.13,59.16,59.07,59.1,146900.0,30.1428,30.1581,30.1122,30.1275,146900.0
2005-08-04 11:50:00,59.1,59.18,59.09,59.16,83700.0,30.1275,30.1682,30.1224,30.1581,83700.0
2005-08-04 11:55:00,59.16,59.19,59.15,59.15,174800.0,30.1581,30.1733,30.153,30.153,174800.0
2005-08-04 12:00:00,59.15,59.18,59.02,59.08,380200.0,30.153,30.1682,30.0867,30.1173,380200.0
2005-08-04 12:05:00,59.08,59.08,59.0,59.02,206300.0,30.1173,30.1173,30.0765,30.0867,206300.0
2005-08-04 12:10:00,59.03,59.12,59.02,59.09,140400.0,30.0918,30.1377,30.0867,30.1224,140400.0
2005-08-04 12:15:00,59.09,59.13,59.06,59.11,137700.0,30.1224,30.1428,30.1071,30.1326,137700.0
2005-08-04 12:20:00,59.11,59.12,59.06,59.09,153400.0,30.1326,30.1377,30.1071,30.1224,153400.0
2005-08-04 12:25:00,59.08,59.11,59.07,59.08,150300.0,30.1173,30.1326,30.1122,30.1173,150300.0
2005-08-04 12:30:00,59.08,59.09,59.05,59.08,132300.0,30.1173,30.1224,30.102,30.1173,132300.0
2005-08-04 12:35:00,59.08,59.1,59.07,59.09,81800.0,30.1173,30.1275,30.1122,30.1224,81800.0
2005-08-04 12:40:00,59.09,59.1,59.05,59.07,90600.0,30.1224,30.1275,30.102,30.1122,90600.0
2005-08-04 12:45:00,59.07,59.08,58.99,58.99,233000.0,30.1122,30.1173,30.0714,30.0714,233000.0
2005-08-04 12:50:00,59.0,59.0,58.87,58.89,220400.0,30.0765,30.0765,30.0102,30.0204,220400.0
2005-08-04 12:55:00,58.89,58.95,58.88,58.9,212900.0,30.0204,30.051,30.0153,30.0255,212900.0
2005-08-04 13:00:00,58.9,58.98,58.88,58.97,63300.0,30.0255,30.0663,30.0153,30.0612,63300.0
2005-08-04 13:05:00,58.97,58.97,58.93,58.93,85900.0,30.0612,30.0612,30.0408,30.0408,85900.0
2005-08-04 13:10:00,58.93,58.94,58.9,58.91,43200.0,30.0408,30.0459,30.0255,30.0306,43200.0
2005-08-04 13:15:00,58.92,58.92,58.82,58.83,130800.0,30.0357,30.0357,29.9847,29.9898,130800.0
2005-08-04 13:20:00,58.83,58.9,58.82,58.83,117600.0,29.9898,30.0255,29.9847,29.9898,117600.0
2005-08-04 13:25:00,58.82,58.89,58.8,58.87,90400.0,29.9847,30.0204,29.9745,30.0102,90400.0
2005-08-04 13:30:00,58.87,58.87,58.8,58.82,157600.0,30.0102,30.0102,29.9745,29.9847,157600.0
2005-08-04 13:35:00,58.82,58.84,58.76,58.77,112300.0,29.9847,29.9949,29.9541,29.9592,112300.0
2005-08-04 13:40:00,58.77,58.81,58.76,58.79,165200.0,29.9592,29.9796,29.9541,29.9694,165200.0
2005-08-04 13:45:00,58.78,58.79,58.73,58.76,78000.0,29.9643,29.9694,29.9388,29.9541,78000.0
2005-08-04 13:50:00,58.75,58.76,58.71,58.73,231500.0,29.949,29.9541,29.9287,29.9388,231500.0
2005-08-04 13:55:00,58.72,58.79,58.72,58.79,86600.0,29.9338,29.9694,29.9338,29.9694,86600.0
2005-08-04 14:00:00,58.79,58.86,58.78,58.85,109300.0,29.9694,30.0051,29.9643,30.0,109300.0
2005-08-04 14:05:00,58.84,58.9,58.84,58.85,86900.0,29.9949,30.0255,29.9949,30.0,86900.0
2005-08-04 14:10:00,58.85,58.86,58.82,58.86,83200.0,30.0,30.0051,29.9847,30.0051,83200.0
2005-08-04 14:15:00,58.86,58.86,58.78,58.82,92900.0,30.0051,30.0051,29.9643,29.9847,92900.0
2005-08-04 14:20:00,58.82,58.82,58.75,58.76,114000.0,29.9847,29.9847,29.949,29.9541,114000.0
2005-08-04 14:25:00,58.76,58.86,58.75,58.82,52600.0,29.9541,30.0051,29.949,29.9847,52600.0
2005-08-04 14:30:00,58.81,58.82,58.72,58.75,144900.0,29.9796,29.9847,29.9338,29.949,144900.0
2005-08-04 14:35:00,58.76,58.78,58.74,58.78,74300.0,29.9541,29.9643,29.9439,29.9643,74300.0
2005-08-04 14:40:00,58.78,58.9,58.78,58.87,131800.0,29.9643,30.0255,29.9643,30.0102,131800.0
2005-08-04 14:45:00,58.87,58.87,58.76,58.77,85500.0,30.0102,30.0102,29.9541,29.9592,85500.0
2005-08-04 14:50:00,58.77,58.77,58.69,58.72,193600.0,29.9592,29.9592,29.9185,29.9338,193600.0
2005-08-04 14:55:00,58.72,58.77,58.72,58.75,65300.0,29.9338,29.9592,29.9338,29.949,65300.0
2005-08-04 15:00:00,58.75,58.75,58.69,58.72,147400.0,29.949,29.949,29.9185,29.9338,147400.0
2005-08-04 15:05:00,58.72,58.82,58.72,58.79,149700.0,29.9338,29.9847,29.9338,29.9694,149700.0
2005-08-04 15:10:00,58.8,58.86,58.72,58.75,219000.0,29.9745,30.0051,29.9338,29.949,219000.0
2005-08-04 15:15:00,58.76,58.77,58.73,58.75,183800.0,29.9541,29.9592,29.9388,29.949,183800.0
2005-08-04 15:20:00,58.75,58.81,58.74,58.81,111500.0,29.949,29.9796,29.9439,29.9796,111500.0
2005-08-04 15:25:00,58.81,58.85,58.8,58.83,102300.0,29.9796,30.0,29.9745,29.9898,102300.0
2005-08-04 15:30:00,58.82,58.87,58.8,58.83,155200.0,29.9847,30.0102,29.9745,29.9898,155200.0
2005-08-04 15:35:00,58.82,58.84,58.77,58.77,133300.0,29.9847,29.9949,29.9592,29.9592,133300.0
2005-08-04 15:40:00,58.78,58.8,58.71,58.73,190500.0,29.9643,29.9745,29.9287,29.9388,190500.0
2005-08-04 15:45:00,58.72,58.72,58.57,58.6,401800.0,29.9338,29.9338,29.8573,29.8726,401800.0
2005-08-04 15:50:00,58.57,58.6,58.5,58.5,402500.0,29.8573,29.8726,29.8216,29.8216,402500.0
2005-08-04 15:55:00,58.52,58.66,58.5,58.53,566700.0,29.8318,29.9032,29.8216,29.8369,566700.0
2005-08-05 09:30:00,58.54,58.7,58.54,58.6,442400.0,29.842,29.9236,29.842,29.8726,442400.0
2005-08-05 09:35:00,58.6,58.65,58.52,58.54,249800.0,29.8726,29.8981,29.8318,29.842,249800.0
2005-08-05 09:40:00,58.54,58.55,58.37,58.38,264000.0,29.842,29.8471,29.7553,29.7604,264000.0
2005-08-05 09:45:00,58.38,58.47,58.25,58.26,309700.0,29.7604,29.8063,29.6942,29.6993,309700.0
2005-08-05 09:50:00,58.28,58.29,58.2,58.22,344700.0,29.7095,29.7145,29.6687,29.6789,344700.0
2005-08-05 09:55:00,58.21,58.32,58.14,58.22,266600.0,29.6738,29.7298,29.6381,29.6789,266600.0
2005-08-05 10:00:00,58.22,58.36,58.16,58.3,228900.0,29.6789,29.7502,29.6483,29.7196,228900.0
2005-08-05 10:05:00,58.3,58.41,58.3,58.35,313500.0,29.7196,29.7757,29.7196,29.7451,313500.0
2005-08-05 10:10:00,58.35,58.45,58.35,58.45,145500.0,29.7451,29.7961,29.7451,29.7961,145500.0
2005-08-05 10:15:00,58.44,58.46,58.4,58.43,120700.0,29.791,29.8012,29.7706,29.7859,120700.0
2005-08-05 10:20:00,58.42,58.45,58.23,58.26,194600.0,29.7808,29.7961,29.684,29.6993,194600.0
2005-08-05 10:25:00,58.27,58.4,58.26,58.37,107300.0,29.7044,29.7706,29.6993,29.7553,107300.0
2005-08-05 10:30:00,58.36,58.37,58.27,58.3,153600.0,29.7502,29.7553,29.7044,29.7196,153600.0
2005-08-05 10:35:00,58.29,58.3,58.22,58.22,171700.0,29.7145,29.7196,29.6789,29.6789,171700.0
2005-08-05 10:40:00,58.21,58.22,58.1,58.12,299100.0,29.6738,29.6789,29.6177,29.6279,299100.0
2005-08-05 10:45:00,58.16,58.25,58.11,58.18,218900.0,29.6483,29.6942,29.6228,29.6585,218900.0
2005-08-05 10:50:00,58.2,58.26,58.18,58.25,139100.0,29.6687,29.6993,29.6585,29.6942,139100.0
2005-08-05 10:55:00,58.25,58.27,58.2,58.26,102200.0,29.6942,29.7044,29.6687,29.6993,102200.0
2005-08-05 11:00:00,58.25,58.26,58.16,58.16,119200.0,29.6942,29.6993,29.6483,29.6483,119200.0
2005-08-05 11:05:00,58.17,58.2,58.16,58.17,99600.0,29.6534,29.6687,29.6483,29.6534,99600.0
2005-08-05 11:10:00,58.17,58.17,58.06,58.09,172700.0,29.6534,29.6534,29.5973,29.6126,172700.0
2005-08-05 11:15:00,58.1,58.15,58.1,58.12,176200.0,29.6177,29.6432,29.6177,29.6279,176200.0
2005-08-05 11:20:00,58.12,58.15,58.08,58.14,104500.0,29.6279,29.6432,29.6075,29.6381,104500.0
2005-08-05 11:25:00,58.13,58.5,58.04,58.06,420700.0,29.633,29.8216,29.5871,29.5973,420700.0
2005-08-05 11:30:00,58.05,58.09,58.04,58.04,194600.0,29.5922,29.6126,29.5871,29.5871,194600.0
2005-08-05 11:35:00,58.04,58.05,58.0,58.02,245600.0,29.5871,29.5922,29.5667,29.5769,245600.0
2005-08-05 11:40:00,58.0,58.04,57.95,57.97,382700.0,29.5667,29.5871,29.5412,29.5514,382700.0
2005-08-05 11:45:00,57.97,57.99,57.93,57.95,116700.0,29.5514,29.5616,29.531,29.5412,116700.0
2005-08-05 11:50:00,57.93,57.94,57.77,57.8,210000.0,29.531,29.5361,29.4495,29.4648,210000.0
2005-08-05 11:55:00,57.79,57.83,57.76,57.83,111700.0,29.4597,29.4801,29.4444,29.4801,111700.0
2005-08-05 12:00:00,57.83,57.89,57.82,57.88,128100.0,29.4801,29.5106,29.475,29.5055,128100.0
2005-08-05 12:05:00,57.88,57.95,57.87,57.95,75500.0,29.5055,29.5412,29.5004,29.5412,75500.0
2005-08-05 12:10:00,57.95,58.04,57.95,57.98,167600.0,29.5412,29.5871,29.5412,29.5565,167600.0
2005-08-05 12:15:00,57.98,57.99,57.93,57.98,85100.0,29.5565,29.5616,29.531,29.5565,85100.0
2005-08-05 12:20:00,57.99,58.02,57.92,58.01,154700.0,29.5616,29.5769,29.5259,29.5718,154700.0
2005-08-05 12:25:00,58.01,58.1,58.0,58.1,61600.0,29.5718,29.6177,29.5667,29.6177,61600.0
2005-08-05 12:30:00,58.1,58.14,58.09,58.12,57000.0,29.6177,29.6381,29.6126,29.6279,57000.0
2005-08-05 12:35:00,58.13,58.13,58.03,58.04,150600.0,29.633,29.633,29.582,29.5871,150600.0
2005-08-05 12:40:00,58.03,58.03,57.98,58.0,60300.0,29.582,29.582,29.5565,29.5667,60300.0
2005-08-05 12:45:00,57.99,58.04,57.97,58.03,89600.0,29.5616,29.5871,29.5514,29.582,89600.0
2005-08-05 12:50:00,58.04,58.06,57.99,58.01,71600.0,29.5871,29.5973,29.5616,29.5718,71600.0
2005-08-05 12:55:00,58.0,58.04,58.0,58.03,49600.0,29.5667,29.5871,29.5667,29.582,49600.0
2005-08-05 13:00:00,58.03,58.09,58.02,58.06,42300.0,29.582,29.6126,29.5769,29.5973,42300.0
2005-08-05 13:05:00,58.07,58.25,58.06,58.18,95400.0,29.6024,29.6942,29.5973,29.6585,95400.0
2005-08-05 13:10:00,58.16,58.2,58.15,58.2,123900.0,29.6483,29.6687,29.6432,29.6687,123900.0
2005-08-05 13:15:00,58.19,58.23,58.16,58.17,96400.0,29.6636,29.684,29.6483,29.6534,96400.0
2005-08-05 13:20:00,58.16,58.21,58.16,58.17,74300.0,29.6483,29.6738,29.6483,29.6534,74300.0
2005-08-05 13:25:00,58.18,58.22,58.15,58.2,66500.0,29.6585,29.6789,29.6432,29.6687,66500.0
2005-08-05 13:30:00,58.2,58.24,58.19,58.24,62200.0,29.6687,29.6891,29.6636,29.6891,62200.0
2005-08-05 13:35:00,58.24,58.38,58.22,58.37,257700.0,29.6891,29.7604,29.6789,29.7553,257700.0
2005-08-05 13:40:00,58.37,58.45,58.37,58.44,178100.0,29.7553,29.7961,29.7553,29.791,178100.0
2005-08-05 13:45:00,58.44,58.46,58.37,58.38,167300.0,29.791,29.8012,29.7553,29.7604,167300.0
2005-08-05 13:50:00,58.38,58.43,58.36,58.4,81600.0,29.7604,29.7859,29.7502,29.7706,81600.0
2005-08-05 13:55:00,58.4,58.44,58.37,58.39,122100.0,29.7706,29.791,29.7553,29.7655,122100.0
2005-08-05 14:00:00,58.39,58.39,58.29,58.29,88700.0,29.7655,29.7655,29.7145,29.7145,88700.0
2005-08-05 14:05:00,58.28,58.34,58.24,58.3,81900.0,29.7095,29.74,29.6891,29.7196,81900.0
2005-08-05 14:10:00,58.29,58.29,58.2,58.21,89600.0,29.7145,29.7145,29.6687,29.6738,89600.0
2005-08-05 14:15:00,58.23,58.32,58.21,58.32,86900.0,29.684,29.7298,29.6738,29.7298,86900.0
2005-08-05 14:20:00,58.32,58.36,58.25,58.36,124800.0,29.7298,29.7502,29.6942,29.7502,124800.0
2005-08-05 14:25:00,58.36,58.4,58.34,58.38,65600.0,29.7502,29.7706,29.74,29.7604,65600.0
2005-08-05 14:30:00,58.38,58.44,58.33,58.44,109600.0,29.7604,29.791,29.7349,29.791,109600.0
2005-08-05 14:35:00,58.44,58.47,58.42,58.45,102400.0,29.791,29.8063,29.7808,29.7961,102400.0
2005-08-05 14:40:00,58.45,58.46,58.37,58.37,80500.0,29.7961,29.8012,29.7553,29.7553,80500.0
2005-08-05 14:45:00,58.38,58.39,58.3,58.34,94200.0,29.7604,29.7655,29.7196,29.74,94200.0
2005-08-05 14:50:00,58.35,58.36,58.33,58.36,75800.0,29.7451,29.7502,29.7349,29.7502,75800.0
2005-08-05 14:55:00,58.35,58.36,58.25,58.26,101100.0,29.7451,29.7502,29.6942,29.6993,101100.0
2005-08-05 15:00:00,58.26,58.32,58.2,58.28,100000.0,29.6993,29.7298,29.6687,29.7095,100000.0
2005-08-05 15:05:00,58.28,58.3,58.27,58.3,47800.0,29.7095,29.7196,29.7044,29.7196,47800.0
2005-08-05 15:10:00,58.3,58.32,58.21,58.21,96900.0,29.7196,29.7298,29.6738,29.6738,96900.0
2005-08-05 15:15:00,58.22,58.26,58.21,58.24,65000.0,29.6789,29.6993,29.6738,29.6891,65000.0
2005-08-05 15:20:00,58.24,58.25,58.2,58.2,56000.0,29.6891,29.6942,29.6687,29.6687,56000.0
2005-08-05 15:25:00,58.21,58.22,58.11,58.17,132700.0,29.6738,29.6789,29.6228,29.6534,132700.0
2005-08-05 15:30:00,58.17,58.26,58.17,58.25,225700.0,29.6534,29.6993,29.6534,29.6942,225700.0
2005-08-05 15:35:00,58.25,58.31,58.25,58.3,239600.0,29.6942,29.7247,29.6942,29.7196,239600.0
2005-08-05 15:40:00,58.29,58.29,58.2,58.26,166800.0,29.7145,29.7145,29.6687,29.6993,166800.0
2005-08-05 15:45:00,58.27,58.27,58.15,58.15,189300.0,29.7044,29.7044,29.6432,29.6432,189300.0
2005-08-05 15:50:00,58.16,58.21,58.12,58.15,188500.0,29.6483,29.6738,29.6279,29.6432,188500.0
2005-08-05 15:55:00,58.14,58.24,58.12,58.14,334700.0,29.6381,29.6891,29.6279,29.6381,334700.0
2005-08-08 09:30:00,58.65,58.75,58.44,58.75,613400.0,29.8981,29.949,29.791,29.949,613400.0
2005-08-08 09:35:00,58.75,58.87,58.73,58.78,377300.0,29.949,30.0102,29.9388,29.9643,377300.0
2005-08-08 09:40:00,58.75,58.81,58.66,58.67,281800.0,29.949,29.9796,29.9032,29.9083,281800.0
2005-08-08 09:45:00,58.68,58.7,58.65,58.69,310800.0,29.9134,29.9236,29.8981,29.9185,310800.0
2005-08-08 09:50:00,58.69,58.75,58.65,58.73,330800.0,29.9185,29.949,29.8981,29.9388,330800.0
2005-08-08 09:55:00,58.73,58.76,58.67,58.68,155200.0,29.9388,29.9541,29.9083,29.9134,155200.0
2005-08-08 10:00:00,58.68,58.82,58.67,58.8,211700.0,29.9134,29.9847,29.9083,29.9745,211700.0
2005-08-08 10:05:00,58.79,58.88,58.76,58.88,215900.0,29.9694,30.0153,29.9541,30.0153,215900.0
2005-08-08 10:10:00,58.86,58.92,58.83,58.87,269200.0,30.0051,30.0357,29.9898,30.0102,269200.0
2005-08-08 10:15:00,58.87,58.88,58.8,58.85,228100.0,30.0102,30.0153,29.9745,30.0,228100.0
2005-08-08 10:20:00,58.85,59.0,58.7,58.97,338700.0,30.0,30.0765,29.9236,30.0612,338700.0
2005-08-08 10:25:00,58.97,59.04,58.95,58.98,300900.0,30.0612,30.0969,30.051,30.0663,300900.0
2005-08-08 10:30:00,58.98,59.08,58.98,59.08,232200.0,30.0663,30.1173,30.0663,30.1173,232200.0
2005-08-08 10:35:00,59.07,59.11,59.05,59.1,269300.0,30.1122,30.1326,30.102,30.1275,269300.0
2005-08-08 10:40:00,59.1,59.13,59.05,59.05,192300.0,30.1275,30.1428,30.102,30.102,192300.0
2005-08-08 10:45:00,59.05,59.12,58.98,59.1,253600.0,30.102,30.1377,30.0663,30.1275,253600.0
2005-08-08 10:50:00,59.1,59.11,58.96,59.09,224500.0,30.1275,30.1326,30.0561,30.1224,224500.0
2005-08-08 10:55:00,59.08,59.14,59.06,59.12,228900.0,30.1173,30.1479,30.1071,30.1377,228900.0
2005-08-08 11:00:00,59.12,59.13,59.06,59.09,114700.0,30.1377,30.1428,30.1071,30.1224,114700.0
2005-08-08 11:05:00,59.1,59.2,59.08,59.17,277000.0,30.1275,30.1784,30.1173,30.1631,277000.0
2005-08-08 11:10:00,59.17,59.2,59.16,59.16,106700.0,30.1631,30.1784,30.1581,30.1581,106700.0
2005-08-08 11:15:00,59.17,59.23,59.16,59.21,190000.0,30.1631,30.1937,30.1581,30.1835,190000.0
2005-08-08 11:20:00,59.22,59.23,59.17,59.18,152300.0,30.1886,30.1937,30.1631,30.1682,152300.0
2005-08-08 11:25:00,59.18,59.2,59.15,59.16,218200.0,30.1682,30.1784,30.153,30.1581,218200.0
2005-08-08 11:30:00,59.16,59.21,59.14,59.16,191300.0,30.1581,30.1835,30.1479,30.1581,191300.0
2005-08-08 11:35:00,59.18,59.24,59.16,59.23,123400.0,30.1682,30.1988,30.1581,30.1937,123400.0
2005-08-08 11:40:00,59.23,59.25,59.17,59.22,211500.0,30.1937,30.2039,30.1631,30.1886,211500.0
2005-08-08 11:45:00,59.22,59.29,59.19,59.29,216200.0,30.1886,30.2243,30.1733,30.2243,216200.0
2005-08-08 11:50:00,59.29,59.3,59.25,59.27,162300.0,30.2243,30.2294,30.2039,30.2141,162300.0
2005-08-08 11:55:00,59.27,59.3,59.23,59.29,158200.0,30.2141,30.2294,30.1937,30.2243,158200.0
2005-08-08 12:00:00,59.28,59.34,59.28,59.34,113200.0,30.2192,30.2498,30.2192,30.2498,113200.0
2005-08-08 12:05:00,59.34,59.4,59.34,59.35,139200.0,30.2498,30.2804,30.2498,30.2549,139200.0
2005-08-08 12:10:00,59.35,59.39,59.33,59.38,89400.0,30.2549,30.2753,30.2447,30.2702,89400.0
2005-08-08 12:15:00,59.38,59.45,59.37,59.4,154600.0,30.2702,30.3059,30.2651,30.2804,154600.0
2005-08-08 12:20:00,59.4,59.45,59.4,59.43,160400.0,30.2804,30.3059,30.2804,30.2957,160400.0
2005-08-08 12:25:00,59.42,59.44,59.39,59.43,177400.0,30.2906,30.3008,30.2753,30.2957,177400.0
2005-08-08 12:30:00,59.42,59.44,59.34,59.34,120800.0,30.2906,30.3008,30.2498,30.2498,120800.0
2005-08-08 12:35:00,59.34,59.37,59.17,59.33,101400.0,30.2498,30.2651,30.1631,30.2447,101400.0
2005-08-08 12:40:00,59.33,59.35,59.24,59.25,89600.0,30.2447,30.2549,30.1988,30.2039,89600.0
2005-08-08 12:45:00,59.25,59.27,59.2,59.25,114800.0,30.2039,30.2141,30.1784,30.2039,114800.0
2005-08-08 12:50:00,59.25,59.25,59.12,59.19,131800.0,30.2039,30.2039,30.1377,30.1733,131800.0
2005-08-08 12:55:00,59.18,59.24,59.14,59.22,154900.0,30.1682,30.1988,30.1479,30.1886,154900.0
2005-08-08 13:00:00,59.21,59.24,59.12,59.13,93800.0,30.1835,30.1988,30.1377,30.1428,93800.0
2005-08-08 13:05:00,59.12,59.2,59.1,59.13,158400.0,30.1377,30.1784,30.1275,30.1428,158400.0
2005-08-08 13:10:00,59.13,59.19,59.11,59.19,135200.0,30.1428,30.1733,30.1326,30.1733,135200.0
2005-08-08 13:15:00,59.18,59.19,59.15,59.18,73400.0,30.1682,30.1733,30.153,30.1682,73400.0
2005-08-08 13:20:00,59.18,59.23,59.1,59.16,150300.0,30.1682,30.1937,30.1275,30.1581,150300.0
2005-08-08 13:25:00,59.16,59.2,59.13,59.2,71800.0,30.1581,30.1784,30.1428,30.1784,71800.0
2005-08-08 13:30:00,59.19,59.2,59.15,59.17,100900.0,30.1733,30.1784,30.153,30.1631,100900.0
2005-08-08 13:35:00,59.17,59.18,59.14,59.17,150100.0,30.1631,30.1682,30.1479,30.1631,150100.0
2005-08-08 13:40:00,59.16,59.24,59.16,59.24,90800.0,30.1581,30.1988,30.1581,30.1988,90800.0
2005-08-08 13:45:00,59.24,59.34,59.23,59.31,130500.0,30.1988,30.2498,30.1937,30.2345,130500.0
2005-08-08 13:50:00,59.31,59.32,59.24,59.27,101900.0,30.2345,30.2396,30.1988,30.2141,101900.0
2005-08-08 13:55:00,59.26,59.27,59.19,59.25,100900.0,30.209,30.2141,30.1733,30.2039,100900.0
2005-08-08 14:00:00,59.24,59.28,59.22,59.25,129800.0,30.1988,30.2192,30.1886,30.2039,129800.0
2005-08-08 14:05:00,59.25,59.26,59.14,59.16,110000.0,30.2039,30.209,30.1479,30.1581,110000.0
2005-08-08 14:10:00,59.16,59.17,59.06,59.1,189000.0,30.1581,30.1631,30.1071,30.1275,189000.0
2005-08-08 14:15:00,59.09,59.1,59.01,59.04,263100.0,30.1224,30.1275,30.0816,30.0969,263100.0
2005-08-08 14:20:00,59.04,59.1,59.03,59.07,195800.0,30.0969,30.1275,30.0918,30.1122,195800.0
2005-08-08 14:25:00,59.06,59.16,59.02,59.15,152900.0,30.1071,30.1581,30.0867,30.153,152900.0
2005-08-08 14:30:00,59.15,59.15,59.11,59.13,104800.0,30.153,30.153,30.1326,30.1428,104800.0
2005-08-08 14:35:00,59.14,59.17,59.07,59.07,93500.0,30.1479,30.1631,30.1122,30.1122,93500.0
2005-08-08 14:40:00,59.07,59.12,59.04,59.05,110500.0,30.1122,30.1377,30.0969,30.102,110500.0
2005-08-08 14:45:00,59.05,59.06,58.97,59.0,217400.0,30.102,30.1071,30.0612,30.0765,217400.0
2005-08-08 14:50:00,58.99,59.06,58.96,59.04,228200.0,30.0714,30.1071,30.0561,30.0969,228200.0
2005-08-08 14:55:00,59.03,59.09,59.0,59.04,228600.0,30.0918,30.1224,30.0765,30.0969,228600.0
2005-08-08 15:00:00,59.04,59.05,58.98,58.99,109700.0,30.0969,30.102,30.0663,30.0714,109700.0
2005-08-08 15:05:00,58.99,59.03,58.98,59.0,78300.0,30.0714,30.0918,30.0663,30.0765,78300.0
2005-08-08 15:10:00,59.0,59.05,59.0,59.05,120500.0,30.0765,30.102,30.0765,30.102,120500.0
2005-08-08 15:15:00,59.05,59.08,59.02,59.05,161000.0,30.102,30.1173,30.0867,30.102,161000.0
2005-08-08 15:20:00,59.05,59.1,58.95,58.95,178700.0,30.102,30.1275,30.051,30.051,178700.0
2005-08-08 15:25:00,58.95,59.01,58.94,59.0,134200.0,30.051,30.0816,30.0459,30.0765,134200.0
2005-08-08 15:30:00,59.0,59.01,58.97,58.98,152000.0,30.0765,30.0816,30.0612,30.0663,152000.0
2005-08-08 15:35:00,58.99,59.01,58.91,58.93,145600.0,30.0714,30.0816,30.0306,30.0408,145600.0
2005-08-08 15:40:00,58.93,58.97,58.77,58.83,267800.0,30.0408,30.0612,29.9592,29.9898,267800.0
2005-08-08 15:45:00,58.82,58.85,58.75,58.77,264700.0,29.9847,30.0,29.949,29.9592,264700.0
2005-08-08 15:50:00,58.77,58.82,58.71,58.77,194500.0,29.9592,29.9847,29.9287,29.9592,194500.0
2005-08-08 15:55:00,58.76,58.87,58.7,58.85,467800.0,29.9541,30.0102,29.9236,30.0,467800.0
2005-08-09 09:30:00,59.16,59.75,59.1,59.28,788100.0,30.1581,30.4588,30.1275,30.2192,788100.0
2005-08-09 09:35:00,59.27,59.4,59.23,59.35,468000.0,30.2141,30.2804,30.1937,30.2549,468000.0
2005-08-09 09:40:00,59.34,59.36,59.29,59.3,285200.0,30.2498,30.26,30.2243,30.2294,285200.0
2005-08-09 09:45:00,59.3,59.31,59.21,59.26,355100.0,30.2294,30.2345,30.1835,30.209,355100.0
2005-08-09 09:50:00,59.27,59.27,59.11,59.14,233500.0,30.2141,30.2141,30.1326,30.1479,233500.0
2005-08-09 09:55:00,59.14,59.33,59.14,59.29,260400.0,30.1479,30.2447,30.1479,30.2243,260400.0
2005-08-09 10:00:00,59.28,59.33,59.25,59.26,373700.0,30.2192,30.2447,30.2039,30.209,373700.0
2005-08-09 10:05:00,59.25,59.28,59.2,59.28,456000.0,30.2039,30.2192,30.1784,30.2192,456000.0
2005-08-09 10:10:00,59.28,59.35,59.26,59.35,189100.0,30.2192,30.2549,30.209,30.2549,189100.0
2005-08-09 10:15:00,59.35,59.38,59.32,59.33,239600.0,30.2549,30.2702,30.2396,30.2447,239600.0
2005-08-09 10:20:00,59.32,59.32,59.24,59.25,182100.0,30.2396,30.2396,30.1988,30.2039,182100.0
2005-08-09 10:25:00,59.26,59.29,59.24,59.28,226200.0,30.209,30.2243,30.1988,30.2192,226200.0
2005-08-09 10:30:00,59.29,59.35,59.27,59.32,205700.0,30.2243,30.2549,30.2141,30.2396,205700.0
2005-08-09 10:35:00,59.32,59.32,59.22,59.25,219600.0,30.2396,30.2396,30.1886,30.2039,219600.0
2005-08-09 10:40:00,59.24,59.28,59.24,59.25,349300.0,30.1988,30.2192,30.1988,30.2039,349300.0
2005-08-09 10:45:00,59.25,59.32,59.25,59.27,171600.0,30.2039,30.2396,30.2039,30.2141,171600.0
2005-08-09 10:50:00,59.25,59.26,59.18,59.23,244200.0,30.2039,30.209,30.1682,30.1937,244200.0
2005-08-09 10:55:00,59.22,59.29,59.21,59.27,178100.0,30.1886,30.2243,30.1835,30.2141,178100.0
2005-08-09 11:00:00,59.28,59.32,59.27,59.31,185100.0,30.2192,30.2396,30.2141,30.2345,185100.0
2005-08-09 11:05:00,59.31,59.31,59.25,59.29,97100.0,30.2345,30.2345,30.2039,30.2243,97100.0
2005-08-09 11:10:00,59.29,59.36,59.29,59.35,129600.0,30.2243,30.26,30.2243,30.2549,129600.0
2005-08-09 11:15:00,59.36,59.39,59.33,59.39,89100.0,30.26,30.2753,30.2447,30.2753,89100.0
2005-08-09 11:20:00,59.38,59.39,59.35,59.36,99100.0,30.2702,30.2753,30.2549,30.26,99100.0
2005-08-09 11:25:00,59.35,59.41,59.35,59.41,114300.0,30.2549,30.2855,30.2549,30.2855,114300.0
2005-08-09 11:30:00,59.41,59.45,59.4,59.42,181300.0,30.2855,30.3059,30.2804,30.2906,181300.0
2005-08-09 11:35:00,59.43,59.47,59.41,59.46,144300.0,30.2957,30.3161,30.2855,30.311,144300.0
2005-08-09 11:40:00,59.46,59.48,59.44,59.48,113600.0,30.311,30.3212,30.3008,30.3212,113600.0
2005-08-09 11:45:00,59.48,59.48,59.39,59.43,84600.0,30.3212,30.3212,30.2753,30.2957,84600.0
2005-08-09 11:50:00,59.43,59.45,59.42,59.43,58200.0,30.2957,30.3059,30.2906,30.2957,58200.0
2005-08-09 11:55:00,59.43,59.46,59.4,59.43,99100.0,30.2957,30.311,30.2804,30.2957,99100.0
2005-08-09 12:00:00,59.42,59.45,59.4,59.43,45600.0,30.2906,30.3059,30.2804,30.2957,45600.0
2005-08-09 12:05:00,59.44,59.45,59.43,59.45,64200.0,30.3008,30.3059,30.2957,30.3059,64200.0
2005-08-09 12:10:00,59.45,59.46,59.43,59.44,61800.0,30.3059,30.311,30.2957,30.3008,61800.0
2005-08-09 12:15:00,59.44,59.45,59.35,59.36,140500.0,30.3008,30.3059,30.2549,30.26,140500.0
2005-08-09 12:20:00,59.35,59.4,59.34,59.39,95200.0,30.2549,30.2804,30.2498,30.2753,95200.0
2005-08-09 12:25:00,59.38,59.43,59.38,59.4,346200.0,30.2702,30.2957,30.2702,30.2804,346200.0
2005-08-09 12:30:00,59.4,59.43,59.36,59.4,160300.0,30.2804,30.2957,30.26,30.2804,160300.0
2005-08-09 12:35:00,59.4,59.42,59.39,59.4,131300.0,30.2804,30.2906,30.2753,30.2804,131300.0
2005-08-09 12:40:00,59.4,59.43,59.39,59.4,98600.0,30.2804,30.2957,30.2753,30.2804,98600.0
2005-08-09 12:45:00,59.4,59.41,59.38,59.39,101100.0,30.2804,30.2855,30.2702,30.2753,101100.0
2005-08-09 12:50:00,59.4,59.4,59.36,59.36,118700.0,30.2804,30.2804,30.26,30.26,118700.0
2005-08-09 12:55:00,59.37,59.37,59.27,59.29,80600.0,30.2651,30.2651,30.2141,30.2243,80600.0
2005-08-09 13:00:00,59.28,59.34,59.28,59.32,67800.0,30.2192,30.2498,30.2192,30.2396,67800.0
2005-08-09 13:05:00,59.33,59.34,59.32,59.32,61700.0,30.2447,30.2498,30.2396,30.2396,61700.0
2005-08-09 13:10:00,59.32,59.33,59.28,59.3,102100.0,30.2396,30.2447,30.2192,30.2294,102100.0
2005-08-09 13:15:00,59.3,59.34,59.3,59.3,43700.0,30.2294,30.2498,30.2294,30.2294,43700.0
2005-08-09 13:20:00,59.31,59.36,59.3,59.35,63000.0,30.2345,30.26,30.2294,30.2549,63000.0
2005-08-09 13:25:00,59.36,59.39,59.29,59.3,147000.0,30.26,30.2753,30.2243,30.2294,147000.0
2005-08-09 13:30:00,59.3,59.31,59.3,59.3,57900.0,30.2294,30.2345,30.2294,30.2294,57900.0
2005-08-09 13:35:00,59.3,59.33,59.29,59.29,78600.0,30.2294,30.2447,30.2243,30.2243,78600.0
2005-08-09 13:40:00,59.29,59.33,59.28,59.31,104700.0,30.2243,30.2447,30.2192,30.2345,104700.0
2005-08-09 13:45:00,59.31,59.35,59.3,59.33,51900.0,30.2345,30.2549,30.2294,30.2447,51900.0
2005-08-09 13:50:00,59.33,59.35,59.31,59.35,78800.0,30.2447,30.2549,30.2345,30.2549,78800.0
2005-08-09 13:55:00,59.34,59.37,59.33,59.37,70500.0,30.2498,30.2651,30.2447,30.2651,70500.0
2005-08-09 14:00:00,59.37,59.39,59.36,59.38,93400.0,30.2651,30.2753,30.26,30.2702,93400.0
2005-08-09 14:05:00,59.39,59.4,59.35,59.38,91400.0,30.2753,30.2804,30.2549,30.2702,91400.0
2005-08-09 14:10:00,59.38,59.45,59.37,59.43,166000.0,30.2702,30.3059,30.2651,30.2957,166000.0
2005-08-09 14:15:00,59.42,59.45,59.33,59.38,179900.0,30.2906,30.3059,30.2447,30.2702,179900.0
2005-08-09 14:20:00,59.38,59.42,59.3,59.36,98900.0,30.2702,30.2906,30.2294,30.26,98900.0
2005-08-09 14:25:00,59.36,59.48,59.35,59.47,195500.0,30.26,30.3212,30.2549,30.3161,195500.0
2005-08-09 14:30:00,59.47,59.5,59.44,59.47,316100.0,30.3161,30.3314,30.3008,30.3161,316100.0
2005-08-09 14:35:00,59.47,59.48,59.4,59.43,108200.0,30.3161,30.3212,30.2804,30.2957,108200.0
2005-08-09 14:40:00,59.42,59.45,59.35,59.35,157300.0,30.2906,30.3059,30.2549,30.2549,157300.0
2005-08-09 14:45:00,59.35,59.44,59.33,59.38,97100.0,30.2549,30.3008,30.2447,30.2702,97100.0
2005-08-09 14:50:00,59.39,59.43,59.33,59.38,128400.0,30.2753,30.2957,30.2447,30.2702,128400.0
2005-08-09 14:55:00,59.37,59.44,59.35,59.39,160400.0,30.2651,30.3008,30.2549,30.2753,160400.0
2005-08-09 15:00:00,59.39,59.41,59.31,59.37,117100.0,30.2753,30.2855,30.2345,30.2651,117100.0
2005-08-09 15:05:00,59.36,59.44,59.35,59.41,101800.0,30.26,30.3008,30.2549,30.2855,101800.0
2005-08-09 15:10:00,59.4,59.41,59.3,59.32,166200.0,30.2804,30.2855,30.2294,30.2396,166200.0
2005-08-09 15:15:00,59.31,59.38,59.25,59.29,216600.0,30.2345,30.2702,30.2039,30.2243,216600.0
2005-08-09 15:20:00,59.28,59.32,59.25,59.26,159400.0,30.2192,30.2396,30.2039,30.209,159400.0
2005-08-09 15:25:00,59.26,59.29,59.2,59.21,209100.0,30.209,30.2243,30.1784,30.1835,209100.0
2005-08-09 15:30:00,59.21,59.27,59.15,59.26,175600.0,30.1835,30.2141,30.153,30.209,175600.0
2005-08-09 15:35:00,59.26,59.29,59.2,59.23,157400.0,30.209,30.2243,30.1784,30.1937,157400.0
2005-08-09 15:40:00,59.23,59.26,59.22,59.23,131000.0,30.1937,30.209,30.1886,30.1937,131000.0
2005-08-09 15:45:00,59.23,59.34,59.22,59.33,221100.0,30.1937,30.2498,30.1886,30.2447,221100.0
2005-08-09 15:50:00,59.34,59.4,59.33,59.4,195800.0,30.2498,30.2804,30.2447,30.2804,195800.0
2005-08-09 15:55:00,59.4,59.5,59.39,59.45,377500.0,30.2804,30.3314,30.2753,30.3059,377500.0
2005-08-10 09:30:00,59.75,59.75,59.67,59.72,558900.0,30.6063,30.6063,30.5653,30.5909,558900.0
2005-08-10 09:35:00,59.71,59.83,59.71,59.81,311100.0,30.5858,30.6473,30.5858,30.637,311100.0
2005-08-10 09:40:00,59.8,59.81,59.71,59.74,246200.0,30.6319,30.637,30.5858,30.6012,246200.0
2005-08-10 09:45:00,59.74,59.82,59.74,59.78,252900.0,30.6012,30.6421,30.6012,30.6216,252900.0
2005-08-10 09:50:00,59.78,59.8,59.72,59.74,194200.0,30.6216,30.6319,30.5909,30.6012,194200.0
2005-08-10 09:55:00,59.75,59.85,59.74,59.84,376600.0,30.6063,30.6575,30.6012,30.6524,376600.0
2005-08-10 10:00:00,59.84,59.94,59.84,59.88,438800.0,30.6524,30.7036,30.6524,30.6729,438800.0
2005-08-10 10:05:00,59.89,59.96,59.88,59.93,224200.0,30.678,30.7138,30.6729,30.6985,224200.0
2005-08-10 10:10:00,59.93,59.94,59.88,59.92,196800.0,30.6985,30.7036,30.6729,30.6934,196800.0
2005-08-10 10:15:00,59.92,59.96,59.91,59.93,242400.0,30.6934,30.7138,30.6882,30.6985,242400.0
2005-08-10 10:20:00,59.93,59.95,59.9,59.95,216600.0,30.6985,30.7087,30.6831,30.7087,216600.0
2005-08-10 10:25:00,59.95,59.96,59.8,59.83,407900.0,30.7087,30.7138,30.6319,30.6473,407900.0
2005-08-10 10:30:00,59.83,59.83,59.6,59.63,615300.0,30.6473,30.6473,30.5294,30.5448,615300.0
2005-08-10 10:35:00,59.64,59.8,59.61,59.8,682800.0,30.5499,30.6319,30.5346,30.6319,682800.0
2005-08-10 10:40:00,59.79,59.85,59.76,59.8,353800.0,30.6268,30.6575,30.6114,30.6319,353800.0
2005-08-10 10:45:00,59.8,59.96,59.79,59.96,261700.0,30.6319,30.7138,30.6268,30.7138,261700.0
2005-08-10 10:50:00,59.96,59.97,59.7,59.9,239300.0,30.7138,30.719,30.5807,30.6831,239300.0
2005-08-10 10:55:00,59.9,59.92,59.86,59.87,119500.0,30.6831,30.6934,30.6626,30.6677,119500.0
2005-08-10 11:00:00,59.86,59.97,59.85,59.97,154300.0,30.6626,30.719,30.6575,30.719,154300.0
2005-08-10 11:05:00,59.97,59.98,59.95,59.96,185100.0,30.719,30.7241,30.7087,30.7138,185100.0
2005-08-10 11:10:00,59.96,59.99,59.95,59.99,111800.0,30.7138,30.7292,30.7087,30.7292,111800.0
2005-08-10 11:15:00,59.99,59.99,59.93,59.94,139400.0,30.7292,30.7292,30.6985,30.7036,139400.0
2005-08-10 11:20:00,59.94,59.96,59.91,59.95,118000.0,30.7036,30.7138,30.6882,30.7087,118000.0
2005-08-10 11:25:00,59.96,59.99,59.94,59.95,146700.0,30.7138,30.7292,30.7036,30.7087,146700.0
2005-08-10 11:30:00,59.95,60.0,59.94,59.98,167500.0,30.7087,30.7343,30.7036,30.7241,167500.0
2005-08-10 11:35:00,60.0,60.0,59.98,60.0,100700.0,30.7343,30.7343,30.7241,30.7343,100700.0
2005-08-10 11:40:00,59.99,60.02,59.97,59.99,606700.0,30.7292,30.7446,30.719,30.7292,606700.0
2005-08-10 11:45:00,59.99,60.02,59.97,59.99,141800.0,30.7292,30.7446,30.719,30.7292,141800.0
2005-08-10 11:50:00,60.0,60.02,59.99,60.01,120500.0,30.7343,30.7446,30.7292,30.7395,120500.0
2005-08-10 11:55:00,60.01,61.05,60.01,60.04,144200.0,30.7395,31.2722,30.7395,30.7548,144200.0
2005-08-10 12:00:00,60.04,60.08,60.04,60.06,88000.0,30.7548,30.7753,30.7548,30.7651,88000.0
2005-08-10 12:05:00,60.06,60.15,60.06,60.14,205900.0,30.7651,30.8112,30.7651,30.8061,205900.0
2005-08-10 12:10:00,60.15,60.18,60.14,60.18,159200.0,30.8112,30.8265,30.8061,30.8265,159200.0
2005-08-10 12:15:00,60.17,60.22,60.17,60.21,207400.0,30.8214,30.847,30.8214,30.8419,207400.0
2005-08-10 12:20:00,60.22,60.24,60.21,60.23,177600.0,30.847,30.8573,30.8419,30.8522,177600.0
2005-08-10 12:25:00,60.22,60.24,60.15,60.17,140300.0,30.847,30.8573,30.8112,30.8214,140300.0
2005-08-10 12:30:00,60.18,60.18,60.05,60.1,243200.0,30.8265,30.8265,30.76,30.7856,243200.0
2005-08-10 12:35:00,60.1,60.13,59.96,60.05,288000.0,30.7856,30.8009,30.7138,30.76,288000.0
2005-08-10 12:40:00,60.04,60.05,59.93,59.97,190200.0,30.7548,30.76,30.6985,30.719,190200.0
2005-08-10 12:45:00,59.96,59.99,59.91,59.98,188900.0,30.7138,30.7292,30.6882,30.7241,188900.0
2005-08-10 12:50:00,59.97,59.99,59.92,59.98,172100.0,30.719,30.7292,30.6934,30.7241,172100.0
2005-08-10 12:55:00,59.98,60.01,59.95,60.0,146000.0,30.7241,30.7395,30.7087,30.7343,146000.0
2005-08-10 13:00:00,59.99,60.0,59.95,59.97,147200.0,30.7292,30.7343,30.7087,30.719,147200.0
2005-08-10 13:05:00,59.97,60.02,59.97,60.0,136500.0,30.719,30.7446,30.719,30.7343,136500.0
2005-08-10 13:10:00,60.01,60.04,59.9,59.96,201900.0,30.7395,30.7548,30.6831,30.7138,201900.0
2005-08-10 13:15:00,59.96,60.03,59.96,60.03,232700.0,30.7138,30.7497,30.7138,30.7497,232700.0
2005-08-10 13:20:00,60.02,60.03,59.97,60.02,105400.0,30.7446,30.7497,30.719,30.7446,105400.0
2005-08-10 13:25:00,60.0,60.04,59.98,60.04,198400.0,30.7343,30.7548,30.7241,30.7548,198400.0
2005-08-10 13:30:00,60.02,60.05,60.01,60.02,119000.0,30.7446,30.76,30.7395,30.7446,119000.0
2005-08-10 13:35:00,60.03,60.07,60.01,60.05,221900.0,30.7497,30.7702,30.7395,30.76,221900.0
2005-08-10 13:40:00,60.06,60.07,60.0,60.03,194300.0,30.7651,30.7702,30.7343,30.7497,194300.0
2005-08-10 13:45:00,60.02,60.02,59.94,59.94,213000.0,30.7446,30.7446,30.7036,30.7036,213000.0
2005-08-10 13:50:00,59.95,59.97,59.9,59.92,146500.0,30.7087,30.719,30.6831,30.6934,146500.0
2005-08-10 13:55:00,59.93,59.97,59.75,59.9,200800.0,30.6985,30.719,30.6063,30.6831,200800.0
2005-08-10 14:00:00,59.89,59.92,59.83,59.91,202200.0,30.678,30.6934,30.6473,30.6882,202200.0
2005-08-10 14:05:00,59.89,59.9,59.84,59.85,145900.0,30.678,30.6831,30.6524,30.6575,145900.0
2005-08-10 14:10:00,59.84,59.91,59.75,59.89,235900.0,30.6524,30.6882,30.6063,30.678,235900.0
2005-08-10 14:15:00,59.89,59.92,59.85,59.91,96300.0,30.678,30.6934,30.6575,30.6882,96300.0
2005-08-10 14:20:00,59.91,59.96,59.89,59.91,220400.0,30.6882,30.7138,30.678,30.6882,220400.0
2005-08-10 14:25:00,59.91,59.95,59.86,59.91,244300.0,30.6882,30.7087,30.6626,30.6882,244300.0
2005-08-10 14:30:00,59.91,59.92,59.86,59.91,86800.0,30.6882,30.6934,30.6626,30.6882,86800.0
2005-08-10 14:35:00,59.91,59.92,59.88,59.89,120500.0,30.6882,30.6934,30.6729,30.678,120500.0
2005-08-10 14:40:00,59.89,59.94,59.88,59.92,202800.0,30.678,30.7036,30.6729,30.6934,202800.0
2005-08-10 14:45:00,59.91,59.94,59.89,59.9,132000.0,30.6882,30.7036,30.678,30.6831,132000.0
2005-08-10 14:50:00,59.9,59.92,59.86,59.89,98600.0,30.6831,30.6934,30.6626,30.678,98600.0
2005-08-10 14:55:00,59.9,59.91,59.85,59.9,112800.0,30.6831,30.6882,30.6575,30.6831,112800.0
2005-08-10 15:00:00,59.9,59.93,59.57,59.75,186100.0,30.6831,30.6985,30.5141,30.6063,186100.0
2005-08-10 15:05:00,59.75,59.84,59.75,59.8,224300.0,30.6063,30.6524,30.6063,30.6319,224300.0
2005-08-10 15:10:00,59.8,59.81,59.69,59.7,215100.0,30.6319,30.637,30.5755,30.5807,215100.0
2005-08-10 15:15:00,59.7,59.78,59.66,59.74,229400.0,30.5807,30.6216,30.5602,30.6012,229400.0
2005-08-10 15:20:00,59.74,59.75,59.69,59.72,85200.0,30.6012,30.6063,30.5755,30.5909,85200.0
2005-08-10 15:25:00,59.73,59.78,59.67,59.71,183900.0,30.596,30.6216,30.5653,30.5858,183900.0
2005-08-10 15:30:00,59.72,59.74,59.67,59.74,112100.0,30.5909,30.6012,30.5653,30.6012,112100.0
2005-08-10 15:35:00,59.74,59.76,59.66,59.73,210100.0,30.6012,30.6114,30.5602,30.596,210100.0
2005-08-10 15:40:00,59.73,59.78,59.73,59.77,211900.0,30.596,30.6216,30.596,30.6165,211900.0
2005-08-10 15:45:00,59.76,59.82,59.73,59.8,208500.0,30.6114,30.6421,30.596,30.6319,208500.0
2005-08-10 15:50:00,59.81,59.87,59.79,59.8,276700.0,30.637,30.6677,30.6268,30.6319,276700.0
2005-08-10 15:55:00,59.81,59.89,59.73,59.89,318900.0,30.637,30.678,30.596,30.678,318900.0
2005-08-11 09:30:00,60.12,60.15,60.1,60.11,478500.0,30.7958,30.8112,30.7856,30.7907,478500.0
2005-08-11 09:35:00,60.12,60.21,60.06,60.17,381500.0,30.7958,30.8419,30.7651,30.8214,381500.0
2005-08-11 09:40:00,60.17,60.3,60.17,60.3,372400.0,30.8214,30.888,30.8214,30.888,372400.0
2005-08-11 09:45:00,60.3,60.45,60.27,60.45,456300.0,30.888,30.9648,30.8726,30.9648,456300.0
2005-08-11 09:50:00,60.45,60.61,60.43,60.58,570700.0,30.9648,31.0468,30.9546,31.0314,570700.0
2005-08-11 09:55:00,60.57,60.7,60.54,60.7,603600.0,31.0263,31.0929,31.0109,31.0929,603600.0
2005-08-11 10:00:00,60.7,60.78,60.65,60.7,534400.0,31.0929,31.1339,31.0673,31.0929,534400.0
2005-08-11 10:05:00,60.65,60.72,60.56,60.64,491800.0,31.0673,31.1032,31.0212,31.0622,491800.0
2005-08-11 10:10:00,60.64,60.67,60.6,60.6,430200.0,31.0622,31.0775,31.0417,31.0417,430200.0
2005-08-11 10:15:00,60.6,60.78,60.6,60.78,417700.0,31.0417,31.1339,31.0417,31.1339,417700.0
2005-08-11 10:20:00,60.78,60.9,60.71,60.89,536700.0,31.1339,31.1954,31.098,31.1902,536700.0
2005-08-11 10:25:00,60.89,60.95,60.83,60.91,493800.0,31.1902,31.221,31.1595,31.2005,493800.0
2005-08-11 10:30:00,60.91,60.98,60.8,60.84,358600.0,31.2005,31.2363,31.1441,31.1646,358600.0
2005-08-11 10:35:00,60.9,60.9,60.71,60.72,300600.0,31.1954,31.1954,31.098,31.1032,300600.0
2005-08-11 10:40:00,60.71,60.78,60.66,60.68,345600.0,31.098,31.1339,31.0724,31.0827,345600.0
2005-08-11 10:45:00,60.69,60.85,60.68,60.82,368700.0,31.0878,31.1697,31.0827,31.1544,368700.0
2005-08-11 10:50:00,60.82,60.83,60.72,60.73,190900.0,31.1544,31.1595,31.1032,31.1083,190900.0
2005-08-11 10:55:00,60.73,60.78,60.71,60.74,166900.0,31.1083,31.1339,31.098,31.1134,166900.0
2005-08-11 11:00:00,60.75,60.82,60.72,60.8,267800.0,31.1185,31.1544,31.1032,31.1441,267800.0
2005-08-11 11:05:00,60.8,60.82,60.71,60.77,201000.0,31.1441,31.1544,31.098,31.1288,201000.0
2005-08-11 11:10:00,60.74,60.78,60.69,60.77,264100.0,31.1134,31.1339,31.0878,31.1288,264100.0
2005-08-11 11:15:00,60.77,60.84,60.76,60.84,215200.0,31.1288,31.1646,31.1236,31.1646,215200.0
2005-08-11 11:20:00,60.83,60.86,60.78,60.8,184000.0,31.1595,31.1749,31.1339,31.1441,184000.0
2005-08-11 11:25:00,60.82,60.84,60.76,60.83,159600.0,31.1544,31.1646,31.1236,31.1595,159600.0
2005-08-11 11:30:00,60.84,60.86,60.74,60.74,145900.0,31.1646,31.1749,31.1134,31.1134,145900.0
2005-08-11 11:35:00,60.75,60.77,60.69,60.72,155800.0,31.1185,31.1288,31.0878,31.1032,155800.0
2005-08-11 11:40:00,60.72,60.76,60.69,60.72,177200.0,31.1032,31.1236,31.0878,31.1032,177200.0
2005-08-11 11:45:00,60.72,60.75,60.67,60.69,202500.0,31.1032,31.1185,31.0775,31.0878,202500.0
2005-08-11 11:50:00,60.69,60.71,60.61,60.62,176200.0,31.0878,31.098,31.0468,31.0519,176200.0
2005-08-11 11:55:00,60.62,60.64,60.57,60.61,279600.0,31.0519,31.0622,31.0263,31.0468,279600.0
2005-08-11 12:00:00,60.6,60.61,60.45,60.53,261000.0,31.0417,31.0468,30.9648,31.0058,261000.0
2005-08-11 12:05:00,60.54,60.55,60.51,60.52,163600.0,31.0109,31.0161,30.9956,31.0007,163600.0
2005-08-11 12:10:00,60.52,60.61,60.52,60.58,145800.0,31.0007,31.0468,31.0007,31.0314,145800.0
2005-08-11 12:15:00,60.57,60.6,60.45,60.45,248200.0,31.0263,31.0417,30.9648,30.9648,248200.0
2005-08-11 12:20:00,60.46,60.59,60.42,60.57,199800.0,30.97,31.0366,30.9495,31.0263,199800.0
2005-08-11 12:25:00,60.57,60.67,60.57,60.61,257500.0,31.0263,31.0775,31.0263,31.0468,257500.0
2005-08-11 12:30:00,60.6,60.63,60.59,60.59,89100.0,31.0417,31.057,31.0366,31.0366,89100.0
2005-08-11 12:35:00,60.6,60.63,60.55,60.55,94100.0,31.0417,31.057,31.0161,31.0161,94100.0
2005-08-11 12:40:00,60.55,60.55,60.5,60.51,97400.0,31.0161,31.0161,30.9905,30.9956,97400.0
2005-08-11 12:45:00,60.51,60.54,60.5,60.51,70200.0,30.9956,31.0109,30.9905,30.9956,70200.0
2005-08-11 12:50:00,60.51,60.56,60.51,60.56,102500.0,30.9956,31.0212,30.9956,31.0212,102500.0
2005-08-11 12:55:00,60.56,60.57,60.53,60.56,142700.0,31.0212,31.0263,31.0058,31.0212,142700.0
2005-08-11 13:00:00,60.55,60.59,60.52,60.57,121200.0,31.0161,31.0366,31.0007,31.0263,121200.0
2005-08-11 13:05:00,60.58,60.58,60.46,60.53,380600.0,31.0314,31.0314,30.97,31.0058,380600.0
2005-08-11 13:10:00,60.54,60.54,60.45,60.46,90800.0,31.0109,31.0109,30.9648,30.97,90800.0
2005-08-11 13:15:00,60.45,60.45,60.4,60.43,100700.0,30.9648,30.9648,30.9392,30.9546,100700.0
2005-08-11 13:20:00,60.42,60.47,60.42,60.46,87200.0,30.9495,30.9751,30.9495,30.97,87200.0
2005-08-11 13:25:00,60.46,60.49,60.43,60.44,95000.0,30.97,30.9853,30.9546,30.9597,95000.0
2005-08-11 13:30:00,60.43,60.44,60.36,60.36,93100.0,30.9546,30.9597,30.9187,30.9187,93100.0
2005-08-11 13:35:00,60.36,60.36,60.27,60.28,155900.0,30.9187,30.9187,30.8726,30.8778,155900.0
2005-08-11 13:40:00,60.28,60.32,60.25,60.32,181600.0,30.8778,30.8983,30.8624,30.8983,181600.0
2005-08-11 13:45:00,60.32,60.37,60.27,60.37,126700.0,30.8983,30.9239,30.8726,30.9239,126700.0
2005-08-11 13:50:00,60.36,60.37,60.35,60.36,70000.0,30.9187,30.9239,30.9136,30.9187,70000.0
2005-08-11 13:55:00,60.36,60.41,60.36,60.39,91100.0,30.9187,30.9444,30.9187,30.9341,91100.0
2005-08-11 14:00:00,60.38,60.39,60.31,60.31,80700.0,30.929,30.9341,30.8931,30.8931,80700.0
2005-08-11 14:05:00,60.32,60.32,60.25,60.31,128500.0,30.8983,30.8983,30.8624,30.8931,128500.0
2005-08-11 14:10:00,60.3,60.32,60.11,60.15,284100.0,30.888,30.8983,30.7907,30.8112,284100.0
2005-08-11 14:15:00,60.15,60.17,60.07,60.15,161800.0,30.8112,30.8214,30.7702,30.8112,161800.0
2005-08-11 14:20:00,60.15,60.16,60.1,60.12,163700.0,30.8112,30.8163,30.7856,30.7958,163700.0
2005-08-11 14:25:00,60.14,60.21,60.12,60.17,163900.0,30.8061,30.8419,30.7958,30.8214,163900.0
2005-08-11 14:30:00,60.17,60.26,60.17,60.25,176300.0,30.8214,30.8675,30.8214,30.8624,176300.0
2005-08-11 14:35:00,60.26,60.35,60.22,60.3,156900.0,30.8675,30.9136,30.847,30.888,156900.0
2005-08-11 14:40:00,60.32,60.48,60.31,60.46,193700.0,30.8983,30.9802,30.8931,30.97,193700.0
2005-08-11 14:45:00,60.46,60.5,60.41,60.41,222700.0,30.97,30.9905,30.9444,30.9444,222700.0
2005-08-11 14:50:00,60.41,60.42,60.35,60.36,144100.0,30.9444,30.9495,30.9136,30.9187,144100.0
2005-08-11 14:55:00,60.36,60.43,60.28,60.4,155200.0,30.9187,30.9546,30.8778,30.9392,155200.0
2005-08-11 15:00:00,60.41,60.44,60.31,60.43,142000.0,30.9444,30.9597,30.8931,30.9546,142000.0
2005-08-11 15:05:00,60.43,60.5,60.42,60.5,169900.0,30.9546,30.9905,30.9495,30.9905,169900.0
2005-08-11 15:10:00,60.5,60.7,60.49,60.69,283400.0,30.9905,31.0929,30.9853,31.0878,283400.0
2005-08-11 15:15:00,60.7,60.85,60.68,60.8,489700.0,31.0929,31.1697,31.0827,31.1441,489700.0
2005-08-11 15:20:00,60.79,60.84,60.75,60.77,259100.0,31.139,31.1646,31.1185,31.1288,259100.0
2005-08-11 15:25:00,60.75,60.8,60.71,60.76,229600.0,31.1185,31.1441,31.098,31.1236,229600.0
2005-08-11 15:30:00,60.75,60.8,60.72,60.75,174800.0,31.1185,31.1441,31.1032,31.1185,174800.0
2005-08-11 15:35:00,60.75,60.94,60.74,60.86,362100.0,31.1185,31.2158,31.1134,31.1749,362100.0
2005-08-11 15:40:00,60.86,60.89,60.75,60.75,372400.0,31.1749,31.1902,31.1185,31.1185,372400.0
2005-08-11 15:45:00,60.75,60.83,60.71,60.72,296500.0,31.1185,31.1595,31.098,31.1032,296500.0
2005-08-11 15:50:00,60.72,60.79,60.71,60.79,209000.0,31.1032,31.139,31.098,31.139,209000.0
2005-08-11 15:55:00,60.78,60.95,60.63,60.95,415500.0,31.1339,31.221,31.057,31.221,415500.0
2005-08-12 09:30:00,61.0,61.08,60.91,61.07,831600.0,31.2466,31.2876,31.2005,31.2824,831600.0
2005-08-12 09:35:00,61.07,61.1,61.0,61.01,315700.0,31.2824,31.2978,31.2466,31.2517,315700.0
2005-08-12 09:40:00,61.01,61.02,60.9,60.96,178900.0,31.2517,31.2568,31.1954,31.2261,178900.0
2005-08-12 09:45:00,60.95,60.96,60.74,60.75,304700.0,31.221,31.2261,31.1134,31.1185,304700.0
2005-08-12 09:50:00,60.75,60.94,60.66,60.9,398800.0,31.1185,31.2158,31.0724,31.1954,398800.0
2005-08-12 09:55:00,60.89,61.05,60.85,61.04,207800.0,31.1902,31.2722,31.1697,31.2671,207800.0
2005-08-12 10:00:00,61.03,61.15,60.78,61.06,389300.0,31.2619,31.3234,31.1339,31.2773,389300.0
2005-08-12 10:05:00,61.09,61.09,60.94,61.01,167800.0,31.2927,31.2927,31.2158,31.2517,167800.0
2005-08-12 10:10:00,61.01,61.11,61.0,61.05,263200.0,31.2517,31.3029,31.2466,31.2722,263200.0
2005-08-12 10:15:00,61.05,61.07,60.89,60.94,215200.0,31.2722,31.2824,31.1902,31.2158,215200.0
2005-08-12 10:20:00,60.94,61.03,60.8,61.03,246100.0,31.2158,31.2619,31.1441,31.2619,246100.0
2005-08-12 10:25:00,61.03,61.1,60.99,61.07,360400.0,31.2619,31.2978,31.2415,31.2824,360400.0
2005-08-12 10:30:00,61.06,61.14,60.99,61.04,312600.0,31.2773,31.3183,31.2415,31.2671,312600.0
2005-08-12 10:35:00,61.04,61.09,60.99,61.07,180400.0,31.2671,31.2927,31.2415,31.2824,180400.0
2005-08-12 10:40:00,61.07,61.09,61.0,61.05,172400.0,31.2824,31.2927,31.2466,31.2722,172400.0
2005-08-12 10:45:00,61.04,61.1,61.01,61.03,144300.0,31.2671,31.2978,31.2517,31.2619,144300.0
2005-08-12 10:50:00,61.04,61.05,60.94,60.95,174000.0,31.2671,31.2722,31.2158,31.221,174000.0
2005-08-12 10:55:00,60.95,61.09,60.95,61.05,171200.0,31.221,31.2927,31.221,31.2722,171200.0
2005-08-12 11:00:00,61.07,61.12,61.03,61.12,172300.0,31.2824,31.308,31.2619,31.308,172300.0
2005-08-12 11:05:00,61.13,61.17,61.03,61.06,207800.0,31.3132,31.3337,31.2619,31.2773,207800.0
2005-08-12 11:10:00,61.06,61.11,61.0,61.0,133700.0,31.2773,31.3029,31.2466,31.2466,133700.0
2005-08-12 11:15:00,61.0,61.01,60.82,60.9,205200.0,31.2466,31.2517,31.1544,31.1954,205200.0
2005-08-12 11:20:00,60.89,60.91,60.79,60.81,176600.0,31.1902,31.2005,31.139,31.1493,176600.0
2005-08-12 11:25:00,60.81,60.88,60.8,60.82,173400.0,31.1493,31.1851,31.1441,31.1544,173400.0
2005-08-12 11:30:00,60.82,60.84,60.76,60.81,163700.0,31.1544,31.1646,31.1236,31.1493,163700.0
2005-08-12 11:35:00,60.81,60.85,60.76,60.82,114300.0,31.1493,31.1697,31.1236,31.1544,114300.0
2005-08-12 11:40:00,60.81,60.86,60.7,60.75,175500.0,31.1493,31.1749,31.0929,31.1185,175500.0
2005-08-12 11:45:00,60.74,60.82,60.7,60.77,155100.0,31.1134,31.1544,31.0929,31.1288,155100.0
2005-08-12 11:50:00,60.75,60.8,60.65,60.67,181800.0,31.1185,31.1441,31.0673,31.0775,181800.0
2005-08-12 11:55:00,60.66,60.79,60.63,60.76,98000.0,31.0724,31.139,31.057,31.1236,98000.0
2005-08-12 12:00:00,60.78,60.79,60.67,60.67,101100.0,31.1339,31.139,31.0775,31.0775,101100.0
2005-08-12 12:05:00,60.68,60.76,60.68,60.73,159800.0,31.0827,31.1236,31.0827,31.1083,159800.0
2005-08-12 12:10:00,60.71,60.85,60.71,60.84,127700.0,31.098,31.1697,31.098,31.1646,127700.0
2005-08-12 12:15:00,60.84,60.84,60.75,60.76,116500.0,31.1646,31.1646,31.1185,31.1236,116500.0
2005-08-12 12:20:00,60.77,60.81,60.74,60.74,88500.0,31.1288,31.1493,31.1134,31.1134,88500.0
2005-08-12 12:25:00,60.75,60.75,60.66,60.67,124400.0,31.1185,31.1185,31.0724,31.0775,124400.0
2005-08-12 12:30:00,60.66,60.76,60.65,60.76,134000.0,31.0724,31.1236,31.0673,31.1236,134000.0
2005-08-12 12:35:00,60.76,60.76,60.7,60.74,71700.0,31.1236,31.1236,31.0929,31.1134,71700.0
2005-08-12 12:40:00,60.75,60.77,60.69,60.77,121800.0,31.1185,31.1288,31.0878,31.1288,121800.0
2005-08-12 12:45:00,60.77,60.77,60.71,60.72,90100.0,31.1288,31.1288,31.098,31.1032,90100.0
2005-08-12 12:50:00,60.72,60.74,60.64,60.73,104300.0,31.1032,31.1134,31.0622,31.1083,104300.0
2005-08-12 12:55:00,60.73,60.76,60.68,60.69,103500.0,31.1083,31.1236,31.0827,31.0878,103500.0
2005-08-12 13:00:00,60.7,60.74,60.69,60.71,51700.0,31.0929,31.1134,31.0878,31.098,51700.0
2005-08-12 13:05:00,60.7,60.72,60.67,60.71,43300.0,31.0929,31.1032,31.0775,31.098,43300.0
2005-08-12 13:10:00,60.71,60.78,60.69,60.77,74000.0,31.098,31.1339,31.0878,31.1288,74000.0
2005-08-12 13:15:00,60.77,60.81,60.76,60.8,92400.0,31.1288,31.1493,31.1236,31.1441,92400.0
2005-08-12 13:20:00,60.81,60.86,60.81,60.86,90000.0,31.1493,31.1749,31.1493,31.1749,90000.0
2005-08-12 13:25:00,60.86,60.89,60.85,60.87,66700.0,31.1749,31.1902,31.1697,31.18,66700.0
2005-08-12 13:30:00,60.87,60.88,60.78,60.8,193000.0,31.18,31.1851,31.1339,31.1441,193000.0
2005-08-12 13:35:00,60.81,60.83,60.79,60.83,101100.0,31.1493,31.1595,31.139,31.1595,101100.0
2005-08-12 13:40:00,60.83,60.84,60.8,60.83,119700.0,31.1595,31.1646,31.1441,31.1595,119700.0
2005-08-12 13:45:00,60.84,60.86,60.83,60.86,57300.0,31.1646,31.1749,31.1595,31.1749,57300.0
2005-08-12 13:50:00,60.86,60.94,60.85,60.93,122600.0,31.1749,31.2158,31.1697,31.2107,122600.0
2005-08-12 13:55:00,60.92,60.93,60.91,60.92,40100.0,31.2056,31.2107,31.2005,31.2056,40100.0
2005-08-12 14:00:00,60.92,61.04,60.92,61.03,153500.0,31.2056,31.2671,31.2056,31.2619,153500.0
2005-08-12 14:05:00,61.03,61.09,61.0,61.05,147000.0,31.2619,31.2927,31.2466,31.2722,147000.0
2005-08-12 14:10:00,61.06,61.06,60.9,60.91,128600.0,31.2773,31.2773,31.1954,31.2005,128600.0
2005-08-12 14:15:00,60.92,60.98,60.9,60.97,96800.0,31.2056,31.2363,31.1954,31.2312,96800.0
2005-08-12 14:20:00,60.97,61.07,60.96,61.02,151300.0,31.2312,31.2824,31.2261,31.2568,151300.0
2005-08-12 14:25:00,61.01,61.07,60.98,61.05,107400.0,31.2517,31.2824,31.2363,31.2722,107400.0
2005-08-12 14:30:00,61.06,61.09,61.06,61.08,73600.0,31.2773,31.2927,31.2773,31.2876,73600.0
2005-08-12 14:35:00,61.08,61.1,61.07,61.07,103600.0,31.2876,31.2978,31.2824,31.2824,103600.0
2005-08-12 14:40:00,61.08,61.08,60.95,61.0,90300.0,31.2876,31.2876,31.221,31.2466,90300.0
2005-08-12 14:45:00,61.0,61.04,61.0,61.04,77400.0,31.2466,31.2671,31.2466,31.2671,77400.0
2005-08-12 14:50:00,61.03,61.09,61.03,61.05,97300.0,31.2619,31.2927,31.2619,31.2722,97300.0
2005-08-12 14:55:00,61.05,61.09,61.04,61.08,189400.0,31.2722,31.2927,31.2671,31.2876,189400.0
2005-08-12 15:00:00,61.09,61.11,61.0,61.07,245800.0,31.2927,31.3029,31.2466,31.2824,245800.0
2005-08-12 15:05:00,61.07,61.1,61.05,61.1,137200.0,31.2824,31.2978,31.2722,31.2978,137200.0
2005-08-12 15:10:00,61.1,61.14,61.09,61.12,204400.0,31.2978,31.3183,31.2927,31.308,204400.0
2005-08-12 15:15:00,61.12,61.14,61.1,61.11,68700.0,31.308,31.3183,31.2978,31.3029,68700.0
2005-08-12 15:20:00,61.11,61.24,61.11,61.21,298900.0,31.3029,31.3695,31.3029,31.3541,298900.0
2005-08-12 15:25:00,61.21,61.3,61.17,61.3,243800.0,31.3541,31.4002,31.3337,31.4002,243800.0
2005-08-12 15:30:00,61.29,61.34,61.22,61.24,229000.0,31.3951,31.4207,31.3593,31.3695,229000.0
2005-08-12 15:35:00,61.23,61.26,61.16,61.22,182400.0,31.3644,31.3798,31.3285,31.3593,182400.0
2005-08-12 15:40:00,61.22,61.23,61.13,61.15,227900.0,31.3593,31.3644,31.3132,31.3234,227900.0
2005-08-12 15:45:00,61.15,61.2,61.1,61.16,275000.0,31.3234,31.349,31.2978,31.3285,275000.0
2005-08-12 15:50:00,61.16,61.2,61.07,61.08,191200.0,31.3285,31.349,31.2824,31.2876,191200.0
2005-08-12 15:55:00,61.08,61.1,61.02,61.05,299500.0,31.2876,31.2978,31.2568,31.2722,299500.0
2005-08-15 09:30:00,60.95,60.95,60.75,60.82,344400.0,31.221,31.221,31.1185,31.1544,344400.0
2005-08-15 09:35:00,60.8,60.88,60.79,60.83,282900.0,31.1441,31.1851,31.139,31.1595,282900.0
2005-08-15 09:40:00,60.83,60.83,60.74,60.81,278700.0,31.1595,31.1595,31.1134,31.1493,278700.0
2005-08-15 09:45:00,60.8,60.8,60.72,60.72,197900.0,31.1441,31.1441,31.1032,31.1032,197900.0
2005-08-15 09:50:00,60.72,60.73,60.68,60.7,195600.0,31.1032,31.1083,31.0827,31.0929,195600.0
2005-08-15 09:55:00,60.71,60.84,60.7,60.8,183400.0,31.098,31.1646,31.0929,31.1441,183400.0
2005-08-15 10:00:00,60.81,60.89,60.79,60.88,172900.0,31.1493,31.1902,31.139,31.1851,172900.0
2005-08-15 10:05:00,60.88,60.92,60.83,60.83,231600.0,31.1851,31.2056,31.1595,31.1595,231600.0
2005-08-15 10:10:00,60.84,60.87,60.8,60.82,159300.0,31.1646,31.18,31.1441,31.1544,159300.0
2005-08-15 10:15:00,60.82,60.97,60.81,60.97,149200.0,31.1544,31.2312,31.1493,31.2312,149200.0
2005-08-15 10:20:00,60.96,60.98,60.87,60.87,178500.0,31.2261,31.2363,31.18,31.18,178500.0
2005-08-15 10:25:00,60.88,60.93,60.83,60.89,169500.0,31.1851,31.2107,31.1595,31.1902,169500.0
2005-08-15 10:30:00,60.9,60.93,60.87,60.92,130200.0,31.1954,31.2107,31.18,31.2056,130200.0
2005-08-15 10:35:00,60.91,61.0,60.83,60.99,217400.0,31.2005,31.2466,31.1595,31.2415,217400.0
2005-08-15 10:40:00,60.98,60.99,60.89,60.92,121200.0,31.2363,31.2415,31.1902,31.2056,121200.0
2005-08-15 10:45:00,60.95,61.05,60.9,61.01,194100.0,31.221,31.2722,31.1954,31.2517,194100.0
2005-08-15 10:50:00,61.01,61.07,60.98,61.04,137300.0,31.2517,31.2824,31.2363,31.2671,137300.0
2005-08-15 10:55:00,61.04,61.05,60.91,61.01,110800.0,31.2671,31.2722,31.2005,31.2517,110800.0
2005-08-15 11:00:00,61.01,61.08,60.99,60.99,142200.0,31.2517,31.2876,31.2415,31.2415,142200.0
2005-08-15 11:05:00,60.99,61.0,60.9,60.91,104400.0,31.2415,31.2466,31.1954,31.2005,104400.0
2005-08-15 11:10:00,60.92,60.92,60.82,60.82,145000.0,31.2056,31.2056,31.1544,31.1544,145000.0
2005-08-15 11:15:00,60.83,60.88,60.82,60.88,153700.0,31.1595,31.1851,31.1544,31.1851,153700.0
2005-08-15 11:20:00,60.88,60.92,60.82,60.83,140700.0,31.1851,31.2056,31.1544,31.1595,140700.0
2005-08-15 11:25:00,60.83,60.87,60.82,60.86,89600.0,31.1595,31.18,31.1544,31.1749,89600.0
2005-08-15 11:30:00,60.86,60.91,60.82,60.82,118100.0,31.1749,31.2005,31.1544,31.1544,118100.0
2005-08-15 11:35:00,60.83,60.9,60.81,60.82,118900.0,31.1595,31.1954,31.1493,31.1544,118900.0
2005-08-15 11:40:00,60.8,60.85,60.79,60.84,166500.0,31.1441,31.1697,31.139,31.1646,166500.0
2005-08-15 11:45:00,60.85,60.9,60.83,60.9,135800.0,31.1697,31.1954,31.1595,31.1954,135800.0
2005-08-15 11:50:00,60.9,60.91,60.87,60.88,73500.0,31.1954,31.2005,31.18,31.1851,73500.0
2005-08-15 11:55:00,60.88,60.9,60.87,60.9,80600.0,31.1851,31.1954,31.18,31.1954,80600.0
2005-08-15 12:00:00,60.88,60.9,60.85,60.87,90300.0,31.1851,31.1954,31.1697,31.18,90300.0
2005-08-15 12:05:00,60.87,60.88,60.8,60.8,89800.0,31.18,31.1851,31.1441,31.1441,89800.0
2005-08-15 12:10:00,60.81,60.88,60.8,60.85,78000.0,31.1493,31.1851,31.1441,31.1697,78000.0
2005-08-15 12:15:00,60.85,60.94,60.8,60.8,164800.0,31.1697,31.2158,31.1441,31.1441,164800.0
2005-08-15 12:20:00,60.81,60.83,60.76,60.79,194200.0,31.1493,31.1595,31.1236,31.139,194200.0
2005-08-15 12:25:00,60.79,60.89,60.78,60.8,159900.0,31.139,31.1902,31.1339,31.1441,159900.0
2005-08-15 12:30:00,60.8,60.88,60.77,60.77,208900.0,31.1441,31.1851,31.1288,31.1288,208900.0
2005-08-15 12:35:00,60.77,60.78,60.68,60.71,142000.0,31.1288,31.1339,31.0827,31.098,142000.0
2005-08-15 12:40:00,60.72,60.76,60.71,60.75,123000.0,31.1032,31.1236,31.098,31.1185,123000.0
2005-08-15 12:45:00,60.75,60.8,60.71,60.72,149700.0,31.1185,31.1441,31.098,31.1032,149700.0
2005-08-15 12:50:00,60.72,60.73,60.69,60.71,96000.0,31.1032,31.1083,31.0878,31.098,96000.0
2005-08-15 12:55:00,60.71,60.72,60.68,60.68,60100.0,31.098,31.1032,31.0827,31.0827,60100.0
2005-08-15 13:00:00,60.69,60.72,60.63,60.64,115300.0,31.0878,31.1032,31.057,31.0622,115300.0
2005-08-15 13:05:00,60.63,60.64,60.59,60.59,51900.0,31.057,31.0622,31.0366,31.0366,51900.0
2005-08-15 13:10:00,60.6,60.66,60.59,60.66,94500.0,31.0417,31.0724,31.0366,31.0724,94500.0
2005-08-15 13:15:00,60.69,60.71,60.66,60.68,101700.0,31.0878,31.098,31.0724,31.0827,101700.0
2005-08-15 13:20:00,60.67,60.8,60.64,60.75,171700.0,31.0775,31.1441,31.0622,31.1185,171700.0
2005-08-15 13:25:00,60.75,60.81,60.74,60.77,83400.0,31.1185,31.1493,31.1134,31.1288,83400.0
2005-08-15 13:30:00,60.74,60.78,60.74,60.76,88400.0,31.1134,31.1339,31.1134,31.1236,88400.0
2005-08-15 13:35:00,60.77,60.79,60.75,60.77,62100.0,31.1288,31.139,31.1185,31.1288,62100.0
2005-08-15 13:40:00,60.77,60.79,60.71,60.72,74100.0,31.1288,31.139,31.098,31.1032,74100.0
2005-08-15 13:45:00,60.72,60.78,60.7,60.77,137200.0,31.1032,31.1339,31.0929,31.1288,137200.0
2005-08-15 13:50:00,60.75,60.77,60.66,60.66,137900.0,31.1185,31.1288,31.0724,31.0724,137900.0
2005-08-15 13:55:00,60.66,60.67,60.57,60.6,119400.0,31.0724,31.0775,31.0263,31.0417,119400.0
2005-08-15 14:00:00,60.6,60.65,60.57,60.62,139800.0,31.0417,31.0673,31.0263,31.0519,139800.0
2005-08-15 14:05:00,60.62,60.64,60.5,60.52,112500.0,31.0519,31.0622,30.9905,31.0007,112500.0
2005-08-15 14:10:00,60.51,60.53,60.46,60.46,252000.0,30.9956,31.0058,30.97,30.97,252000.0
2005-08-15 14:15:00,60.46,60.48,60.41,60.48,174300.0,30.97,30.9802,30.9444,30.9802,174300.0
2005-08-15 14:20:00,60.49,60.58,60.43,60.55,208300.0,30.9853,31.0314,30.9546,31.0161,208300.0
2005-08-15 14:25:00,60.55,60.67,60.55,60.66,158800.0,31.0161,31.0775,31.0161,31.0724,158800.0
2005-08-15 14:30:00,60.65,60.68,60.56,60.63,85700.0,31.0673,31.0827,31.0212,31.057,85700.0
2005-08-15 14:35:00,60.62,60.71,60.59,60.7,73900.0,31.0519,31.098,31.0366,31.0929,73900.0
2005-08-15 14:40:00,60.68,60.7,60.65,60.66,65000.0,31.0827,31.0929,31.0673,31.0724,65000.0
2005-08-15 14:45:00,60.66,60.68,60.63,60.67,61700.0,31.0724,31.0827,31.057,31.0775,61700.0
2005-08-15 14:50:00,60.67,60.75,60.67,60.72,186200.0,31.0775,31.1185,31.0775,31.1032,186200.0
2005-08-15 14:55:00,60.72,60.74,60.7,60.74,88100.0,31.1032,31.1134,31.0929,31.1134,88100.0
2005-08-15 15:00:00,60.73,60.78,60.57,60.58,175000.0,31.1083,31.1339,31.0263,31.0314,175000.0
2005-08-15 15:05:00,60.58,60.93,60.54,60.6,124300.0,31.0314,31.2107,31.0109,31.0417,124300.0
2005-08-15 15:10:00,60.6,60.62,60.54,60.56,57400.0,31.0417,31.0519,31.0109,31.0212,57400.0
2005-08-15 15:15:00,60.55,60.55,60.5,60.51,166800.0,31.0161,31.0161,30.9905,30.9956,166800.0
2005-08-15 15:20:00,60.51,60.56,60.51,60.54,97500.0,30.9956,31.0212,30.9956,31.0109,97500.0
2005-08-15 15:25:00,60.54,60.57,60.51,60.52,69000.0,31.0109,31.0263,30.9956,31.0007,69000.0
2005-08-15 15:30:00,60.51,60.56,60.49,60.5,145500.0,30.9956,31.0212,30.9853,30.9905,145500.0
2005-08-15 15:35:00,60.5,60.55,60.49,60.54,115300.0,30.9905,31.0161,30.9853,31.0109,115300.0
2005-08-15 15:40:00,60.53,60.55,60.46,60.52,154200.0,31.0058,31.0161,30.97,31.0007,154200.0
2005-08-15 15:45:00,60.51,60.57,60.49,60.49,166900.0,30.9956,31.0263,30.9853,30.9853,166900.0
2005-08-15 15:50:00,60.49,60.54,60.47,60.54,129500.0,30.9853,31.0109,30.9751,31.0109,129500.0
2005-08-15 15:55:00,60.53,60.57,60.45,60.45,217400.0,31.0058,31.0263,30.9648,30.9648,217400.0
2005-08-16 09:30:00,60.42,60.48,60.0,60.42,355200.0,30.9495,30.9802,30.7343,30.9495,355200.0
2005-08-16 09:35:00,60.45,60.47,60.23,60.31,327300.0,30.9648,30.9751,30.8522,30.8931,327300.0
2005-08-16 09:40:00,60.33,60.35,60.26,60.26,172600.0,30.9034,30.9136,30.8675,30.8675,172600.0
2005-08-16 09:45:00,60.27,60.35,60.25,60.29,162700.0,30.8726,30.9136,30.8624,30.8829,162700.0
2005-08-16 09:50:00,60.29,60.29,60.15,60.2,239700.0,30.8829,30.8829,30.8112,30.8368,239700.0
2005-08-16 09:55:00,60.2,60.24,60.1,60.15,156700.0,30.8368,30.8573,30.7856,30.8112,156700.0
2005-08-16 10:00:00,60.15,60.24,60.11,60.13,175200.0,30.8112,30.8573,30.7907,30.8009,175200.0
2005-08-16 10:05:00,60.13,60.4,60.11,60.37,237300.0,30.8009,30.9392,30.7907,30.9239,237300.0
2005-08-16 10:10:00,60.37,60.47,60.36,60.4,267500.0,30.9239,30.9751,30.9187,30.9392,267500.0
2005-08-16 10:15:00,60.39,60.45,60.35,60.37,236000.0,30.9341,30.9648,30.9136,30.9239,236000.0
2005-08-16 10:20:00,60.36,60.4,60.33,60.37,169800.0,30.9187,30.9392,30.9034,30.9239,169800.0
2005-08-16 10:25:00,60.38,60.43,60.27,60.28,204800.0,30.929,30.9546,30.8726,30.8778,204800.0
2005-08-16 10:30:00,60.27,60.29,60.17,60.2,181800.0,30.8726,30.8829,30.8214,30.8368,181800.0
2005-08-16 10:35:00,60.2,60.22,60.08,60.11,179200.0,30.8368,30.847,30.7753,30.7907,179200.0
2005-08-16 10:40:00,60.11,60.13,60.01,60.02,247200.0,30.7907,30.8009,30.7395,30.7446,247200.0
2005-08-16 10:45:00,60.03,60.04,59.91,59.94,426900.0,30.7497,30.7548,30.6882,30.7036,426900.0
2005-08-16 10:50:00,59.94,60.05,59.8,60.0,227000.0,30.7036,30.76,30.6319,30.7343,227000.0
2005-08-16 10:55:00,60.0,60.0,59.79,59.93,238400.0,30.7343,30.7343,30.6268,30.6985,238400.0
2005-08-16 11:00:00,59.94,60.0,59.88,59.93,199000.0,30.7036,30.7343,30.6729,30.6985,199000.0
2005-08-16 11:05:00,59.93,60.02,59.93,60.01,137800.0,30.6985,30.7446,30.6985,30.7395,137800.0
2005-08-16 11:10:00,60.01,60.08,60.0,60.04,152900.0,30.7395,30.7753,30.7343,30.7548,152900.0
2005-08-16 11:15:00,60.03,60.04,59.9,59.92,129400.0,30.7497,30.7548,30.6831,30.6934,129400.0
2005-08-16 11:20:00,59.91,59.93,59.84,59.85,147600.0,30.6882,30.6985,30.6524,30.6575,147600.0
2005-08-16 11:25:00,59.86,59.92,59.84,59.89,153000.0,30.6626,30.6934,30.6524,30.678,153000.0
2005-08-16 11:30:00,59.88,59.88,59.81,59.82,125900.0,30.6729,30.6729,30.637,30.6421,125900.0
2005-08-16 11:35:00,59.83,59.87,59.81,59.86,80300.0,30.6473,30.6677,30.637,30.6626,80300.0
2005-08-16 11:40:00,59.87,59.89,59.84,59.85,86400.0,30.6677,30.678,30.6524,30.6575,86400.0
2005-08-16 11:45:00,59.85,59.85,59.76,59.78,137300.0,30.6575,30.6575,30.6114,30.6216,137300.0
2005-08-16 11:50:00,59.78,59.78,59.75,59.75,147200.0,30.6216,30.6216,30.6063,30.6063,147200.0
2005-08-16 11:55:00,59.75,59.75,59.66,59.69,184100.0,30.6063,30.6063,30.5602,30.5755,184100.0
2005-08-16 12:00:00,59.69,59.71,59.6,59.6,155100.0,30.5755,30.5858,30.5294,30.5294,155100.0
2005-08-16 12:05:00,59.6,59.62,59.53,59.62,188900.0,30.5294,30.5397,30.4936,30.5397,188900.0
2005-08-16 12:10:00,59.62,59.63,59.55,59.55,91900.0,30.5397,30.5448,30.5038,30.5038,91900.0
2005-08-16 12:15:00,59.55,59.6,59.55,59.59,81200.0,30.5038,30.5294,30.5038,30.5243,81200.0
2005-08-16 12:20:00,59.59,59.63,59.51,59.55,184000.0,30.5243,30.5448,30.4833,30.5038,184000.0
2005-08-16 12:25:00,59.56,59.6,59.53,59.58,181800.0,30.509,30.5294,30.4936,30.5192,181800.0
2005-08-16 12:30:00,59.58,59.73,59.57,59.73,123000.0,30.5192,30.596,30.5141,30.596,123000.0
2005-08-16 12:35:00,59.72,59.82,59.72,59.79,178500.0,30.5909,30.6421,30.5909,30.6268,178500.0
2005-08-16 12:40:00,59.79,59.8,59.61,59.63,177800.0,30.6268,30.6319,30.5346,30.5448,177800.0
2005-08-16 12:45:00,59.62,59.64,59.55,59.61,133700.0,30.5397,30.5499,30.5038,30.5346,133700.0
2005-08-16 12:50:00,59.6,59.63,59.55,59.61,66100.0,30.5294,30.5448,30.5038,30.5346,66100.0
2005-08-16 12:55:00,59.62,59.7,59.62,59.7,74900.0,30.5397,30.5807,30.5397,30.5807,74900.0
2005-08-16 13:00:00,59.68,59.73,59.68,59.71,377100.0,30.5704,30.596,30.5704,30.5858,377100.0
2005-08-16 13:05:00,59.72,59.79,59.71,59.77,139700.0,30.5909,30.6268,30.5858,30.6165,139700.0
2005-08-16 13:10:00,59.77,59.83,59.76,59.77,150500.0,30.6165,30.6473,30.6114,30.6165,150500.0
2005-08-16 13:15:00,59.76,59.84,59.76,59.81,109300.0,30.6114,30.6524,30.6114,30.637,109300.0
2005-08-16 13:20:00,59.82,59.85,59.77,59.82,85700.0,30.6421,30.6575,30.6165,30.6421,85700.0
2005-08-16 13:25:00,59.83,59.83,59.65,59.67,121600.0,30.6473,30.6473,30.5551,30.5653,121600.0
2005-08-16 13:30:00,59.67,59.71,59.66,59.69,76700.0,30.5653,30.5858,30.5602,30.5755,76700.0
2005-08-16 13:35:00,59.7,59.74,59.65,59.65,272500.0,30.5807,30.6012,30.5551,30.5551,272500.0
2005-08-16 13:40:00,59.65,59.69,59.58,59.62,148400.0,30.5551,30.5755,30.5192,30.5397,148400.0
2005-08-16 13:45:00,59.62,59.7,59.61,59.69,62900.0,30.5397,30.5807,30.5346,30.5755,62900.0
2005-08-16 13:50:00,59.68,59.68,59.61,59.66,103100.0,30.5704,30.5704,30.5346,30.5602,103100.0
2005-08-16 13:55:00,59.66,59.66,59.57,59.6,108300.0,30.5602,30.5602,30.5141,30.5294,108300.0
2005-08-16 14:00:00,59.6,59.61,59.57,59.61,80200.0,30.5294,30.5346,30.5141,30.5346,80200.0
2005-08-16 14:05:00,59.61,59.63,59.59,59.6,104200.0,30.5346,30.5448,30.5243,30.5294,104200.0
2005-08-16 14:10:00,59.59,59.6,59.48,59.51,167500.0,30.5243,30.5294,30.468,30.4833,167500.0
2005-08-16 14:15:00,59.52,59.52,59.5,59.51,135300.0,30.4885,30.4885,30.4782,30.4833,135300.0
2005-08-16 14:20:00,59.52,59.56,59.48,59.52,239400.0,30.4885,30.509,30.468,30.4885,239400.0
2005-08-16 14:25:00,59.53,59.57,59.52,59.56,66500.0,30.4936,30.5141,30.4885,30.509,66500.0
2005-08-16 14:30:00,59.55,59.66,59.54,59.64,76000.0,30.5038,30.5602,30.4987,30.5499,76000.0
2005-08-16 14:35:00,59.64,59.7,59.6,59.69,86000.0,30.5499,30.5807,30.5294,30.5755,86000.0
2005-08-16 14:40:00,59.69,59.74,59.67,59.73,153400.0,30.5755,30.6012,30.5653,30.596,153400.0
2005-08-16 14:45:00,59.73,59.78,59.68,59.69,194600.0,30.596,30.6216,30.5704,30.5755,194600.0
2005-08-16 14:50:00,59.68,59.71,59.63,59.66,217100.0,30.5704,30.5858,30.5448,30.5602,217100.0
2005-08-16 14:55:00,59.66,59.67,59.58,59.63,146200.0,30.5602,30.5653,30.5192,30.5448,146200.0
2005-08-16 15:00:00,59.62,59.72,59.62,59.7,141200.0,30.5397,30.5909,30.5397,30.5807,141200.0
2005-08-16 15:05:00,59.69,59.75,59.68,59.72,175800.0,30.5755,30.6063,30.5704,30.5909,175800.0
2005-08-16 15:10:00,59.72,59.74,59.66,59.7,88800.0,30.5909,30.6012,30.5602,30.5807,88800.0
2005-08-16 15:15:00,59.7,59.7,59.5,59.52,191100.0,30.5807,30.5807,30.4782,30.4885,191100.0
2005-08-16 15:20:00,59.52,59.54,59.26,59.34,419200.0,30.4885,30.4987,30.3553,30.3963,419200.0
2005-08-16 15:25:00,59.35,59.4,59.3,59.36,290300.0,30.4014,30.427,30.3758,30.4065,290300.0
2005-08-16 15:30:00,59.34,59.39,59.26,59.28,315300.0,30.3963,30.4219,30.3553,30.3655,315300.0
2005-08-16 15:35:00,59.28,59.3,59.22,59.24,340500.0,30.3655,30.3758,30.3348,30.345,340500.0
2005-08-16 15:40:00,59.24,59.44,59.23,59.43,229800.0,30.345,30.4475,30.3399,30.4424,229800.0
2005-08-16 15:45:00,59.45,59.45,59.3,59.31,209800.0,30.4526,30.4526,30.3758,30.3809,209800.0
2005-08-16 15:50:00,59.3,59.33,59.22,59.25,313200.0,30.3758,30.3911,30.3348,30.3502,313200.0
2005-08-16 15:55:00,59.25,59.27,59.1,59.1,639800.0,30.3502,30.3604,30.2733,30.2733,639800.0
2005-08-17 09:30:00,59.05,59.12,58.91,59.12,461400.0,30.2477,30.2836,30.176,30.2836,461400.0
2005-08-17 09:35:00,59.11,59.15,59.06,59.06,246100.0,30.2784,30.2989,30.2528,30.2528,246100.0
2005-08-17 09:40:00,59.0,59.05,58.95,58.99,273000.0,30.2221,30.2477,30.1965,30.217,273000.0
2005-08-17 09:45:00,58.99,59.06,58.98,59.06,386900.0,30.217,30.2528,30.2119,30.2528,386900.0
2005-08-17 09:50:00,59.06,59.19,59.06,59.16,324300.0,30.2528,30.3194,30.2528,30.3041,324300.0
2005-08-17 09:55:00,59.16,59.18,59.03,59.06,193300.0,30.3041,30.3143,30.2375,30.2528,193300.0
2005-08-17 10:00:00,59.05,59.13,58.99,59.12,153800.0,30.2477,30.2887,30.217,30.2836,153800.0
2005-08-17 10:05:00,59.12,59.2,59.05,59.19,141600.0,30.2836,30.3245,30.2477,30.3194,141600.0
2005-08-17 10:10:00,59.2,59.2,59.0,59.03,173600.0,30.3245,30.3245,30.2221,30.2375,173600.0
2005-08-17 10:15:00,59.03,59.09,59.0,59.04,246200.0,30.2375,30.2682,30.2221,30.2426,246200.0
2005-08-17 10:20:00,59.05,59.15,59.04,59.15,191500.0,30.2477,30.2989,30.2426,30.2989,191500.0
2005-08-17 10:25:00,59.15,59.16,59.0,59.02,159000.0,30.2989,30.3041,30.2221,30.2323,159000.0
2005-08-17 10:30:00,59.01,59.23,58.98,59.22,1428900.0,30.2272,30.3399,30.2119,30.3348,1428900.0
2005-08-17 10:35:00,59.23,59.38,59.06,59.35,632400.0,30.3399,30.4167,30.2528,30.4014,632400.0
2005-08-17 10:40:00,59.35,59.45,59.32,59.39,768300.0,30.4014,30.4526,30.386,30.4219,768300.0
2005-08-17 10:45:00,59.4,59.49,59.38,59.45,473400.0,30.427,30.4731,30.4167,30.4526,473400.0
2005-08-17 10:50:00,59.41,59.45,59.31,59.38,506500.0,30.4321,30.4526,30.3809,30.4167,506500.0
2005-08-17 10:55:00,59.36,59.45,59.33,59.43,244500.0,30.4065,30.4526,30.3911,30.4424,244500.0
2005-08-17 11:00:00,59.44,59.47,59.33,59.35,276800.0,30.4475,30.4629,30.3911,30.4014,276800.0
2005-08-17 11:05:00,59.35,59.36,59.06,59.13,450400.0,30.4014,30.4065,30.2528,30.2887,450400.0
2005-08-17 11:10:00,59.12,59.2,59.06,59.15,234100.0,30.2836,30.3245,30.2528,30.2989,234100.0
2005-08-17 11:15:00,59.15,59.23,59.15,59.21,215700.0,30.2989,30.3399,30.2989,30.3297,215700.0
2005-08-17 11:20:00,59.21,59.25,59.16,59.17,167800.0,30.3297,30.3502,30.3041,30.3092,167800.0
2005-08-17 11:25:00,59.16,59.25,59.11,59.2,128200.0,30.3041,30.3502,30.2784,30.3245,128200.0
2005-08-17 11:30:00,59.2,59.22,59.14,59.2,97300.0,30.3245,30.3348,30.2938,30.3245,97300.0
2005-08-17 11:35:00,59.2,59.29,59.2,59.23,171800.0,30.3245,30.3706,30.3245,30.3399,171800.0
2005-08-17 11:40:00,59.2,59.2,59.08,59.08,121900.0,30.3245,30.3245,30.2631,30.2631,121900.0
2005-08-17 11:45:00,59.09,59.12,58.95,59.03,239700.0,30.2682,30.2836,30.1965,30.2375,239700.0
2005-08-17 11:50:00,59.04,59.04,58.77,58.78,290300.0,30.2426,30.2426,30.1043,30.1094,290300.0
2005-08-17 11:55:00,58.77,58.84,58.7,58.83,188200.0,30.1043,30.1401,30.0684,30.135,188200.0
2005-08-17 12:00:00,58.83,58.91,58.79,58.8,107800.0,30.135,30.176,30.1145,30.1197,107800.0
2005-08-17 12:05:00,58.8,58.87,58.8,58.83,136500.0,30.1197,30.1555,30.1197,30.135,136500.0
2005-08-17 12:10:00,58.83,58.85,58.75,58.8,143800.0,30.135,30.1453,30.094,30.1197,143800.0
2005-08-17 12:15:00,58.81,58.83,58.7,58.82,234400.0,30.1248,30.135,30.0684,30.1299,234400.0
2005-08-17 12:20:00,58.81,58.91,58.81,58.88,129800.0,30.1248,30.176,30.1248,30.1606,129800.0
2005-08-17 12:25:00,58.89,58.89,58.77,58.83,137700.0,30.1658,30.1658,30.1043,30.135,137700.0
2005-08-17 12:30:00,58.83,58.83,58.76,58.82,112700.0,30.135,30.135,30.0992,30.1299,112700.0
2005-08-17 12:35:00,58.8,58.84,58.76,58.79,109200.0,30.1197,30.1401,30.0992,30.1145,109200.0
2005-08-17 12:40:00,58.78,58.78,58.7,58.7,110900.0,30.1094,30.1094,30.0684,30.0684,110900.0
2005-08-17 12:45:00,58.7,58.72,58.66,58.68,186100.0,30.0684,30.0787,30.0479,30.0582,186100.0
2005-08-17 12:50:00,58.68,58.69,58.57,58.57,164300.0,30.0582,30.0633,30.0018,30.0018,164300.0
2005-08-17 12:55:00,58.56,58.6,58.5,58.51,228900.0,29.9967,30.0172,29.966,29.9711,228900.0
2005-08-17 13:00:00,58.51,58.69,58.51,58.67,178800.0,29.9711,30.0633,29.9711,30.0531,178800.0
2005-08-17 13:05:00,58.68,58.69,58.64,58.66,86000.0,30.0582,30.0633,30.0377,30.0479,86000.0
2005-08-17 13:10:00,58.66,58.69,58.66,58.68,70000.0,30.0479,30.0633,30.0479,30.0582,70000.0
2005-08-17 13:15:00,58.68,58.8,58.67,58.8,103900.0,30.0582,30.1197,30.0531,30.1197,103900.0
2005-08-17 13:20:00,58.8,58.85,58.76,58.77,187900.0,30.1197,30.1453,30.0992,30.1043,187900.0
2005-08-17 13:25:00,58.77,58.77,58.65,58.68,124400.0,30.1043,30.1043,30.0428,30.0582,124400.0
2005-08-17 13:30:00,58.69,58.72,58.66,58.69,119100.0,30.0633,30.0787,30.0479,30.0633,119100.0
2005-08-17 13:35:00,58.68,58.68,58.52,58.54,137100.0,30.0582,30.0582,29.9762,29.9865,137100.0
2005-08-17 13:40:00,58.54,58.55,58.45,58.46,322100.0,29.9865,29.9916,29.9404,29.9455,322100.0
2005-08-17 13:45:00,58.48,58.5,58.45,58.49,138300.0,29.9557,29.966,29.9404,29.9609,138300.0
2005-08-17 13:50:00,58.48,58.49,58.36,58.36,140500.0,29.9557,29.9609,29.8943,29.8943,140500.0
2005-08-17 13:55:00,58.36,58.37,58.19,58.19,407100.0,29.8943,29.8994,29.8072,29.8072,407100.0
2005-08-17 14:00:00,58.2,58.24,58.09,58.11,283900.0,29.8123,29.8328,29.756,29.7662,283900.0
2005-08-17 14:05:00,58.11,58.38,58.04,58.04,245800.0,29.7662,29.9045,29.7303,29.7303,245800.0
2005-08-17 14:10:00,58.05,58.08,58.01,58.05,199400.0,29.7355,29.7508,29.715,29.7355,199400.0
2005-08-17 14:15:00,58.05,58.19,58.04,58.13,258700.0,29.7355,29.8072,29.7303,29.7765,258700.0
2005-08-17 14:20:00,58.13,58.15,57.99,57.99,549200.0,29.7765,29.7867,29.7047,29.7047,549200.0
2005-08-17 14:25:00,58.01,58.09,57.96,58.09,313600.0,29.715,29.756,29.6894,29.756,313600.0
2005-08-17 14:30:00,58.11,58.13,58.07,58.1,134400.0,29.7662,29.7765,29.7457,29.7611,134400.0
2005-08-17 14:35:00,58.08,58.09,58.02,58.06,147900.0,29.7508,29.756,29.7201,29.7406,147900.0
2005-08-17 14:40:00,58.08,58.08,57.85,57.86,263500.0,29.7508,29.7508,29.633,29.6381,263500.0
2005-08-17 14:45:00,57.86,57.99,57.84,57.99,237000.0,29.6381,29.7047,29.6279,29.7047,237000.0
2005-08-17 14:50:00,57.98,58.03,57.85,58.03,243800.0,29.6996,29.7252,29.633,29.7252,243800.0
2005-08-17 14:55:00,58.03,58.18,58.0,58.16,274100.0,29.7252,29.8021,29.7099,29.7918,274100.0
2005-08-17 15:00:00,58.16,58.29,58.13,58.27,308100.0,29.7918,29.8584,29.7765,29.8482,308100.0
2005-08-17 15:05:00,58.28,58.35,58.26,58.31,280300.0,29.8533,29.8891,29.843,29.8687,280300.0
2005-08-17 15:10:00,58.3,58.35,58.23,58.34,176900.0,29.8635,29.8891,29.8277,29.884,176900.0
2005-08-17 15:15:00,58.33,58.45,58.33,58.4,190600.0,29.8789,29.9404,29.8789,29.9148,190600.0
2005-08-17 15:20:00,58.4,58.42,58.35,58.36,123600.0,29.9148,29.925,29.8891,29.8943,123600.0
2005-08-17 15:25:00,58.35,58.35,58.14,58.16,284100.0,29.8891,29.8891,29.7816,29.7918,284100.0
2005-08-17 15:30:00,58.15,58.29,58.15,58.29,222200.0,29.7867,29.8584,29.7867,29.8584,222200.0
2005-08-17 15:35:00,58.29,58.32,58.25,58.31,187000.0,29.8584,29.8738,29.8379,29.8687,187000.0
2005-08-17 15:40:00,58.3,58.6,58.28,58.29,234400.0,29.8635,30.0172,29.8533,29.8584,234400.0
2005-08-17 15:45:00,58.29,58.43,58.28,58.42,234400.0,29.8584,29.9301,29.8533,29.925,234400.0
2005-08-17 15:50:00,58.42,58.46,58.4,58.44,260000.0,29.925,29.9455,29.9148,29.9352,260000.0
2005-08-17 15:55:00,58.46,58.46,58.18,58.18,447900.0,29.9455,29.9455,29.8021,29.8021,447900.0
2005-08-18 09:30:00,58.15,58.15,58.0,58.0,529700.0,29.7867,29.7867,29.7099,29.7099,529700.0
2005-08-18 09:35:00,58.0,58.01,57.82,57.86,335300.0,29.7099,29.715,29.6177,29.6381,335300.0
2005-08-18 09:40:00,57.87,58.17,57.87,58.15,254600.0,29.6433,29.7969,29.6433,29.7867,254600.0
2005-08-18 09:45:00,58.14,58.22,58.04,58.05,375700.0,29.7816,29.8226,29.7303,29.7355,375700.0
2005-08-18 09:50:00,58.05,58.17,58.04,58.11,222500.0,29.7355,29.7969,29.7303,29.7662,222500.0
2005-08-18 09:55:00,58.1,58.29,58.09,58.28,284600.0,29.7611,29.8584,29.756,29.8533,284600.0
2005-08-18 10:00:00,58.27,58.48,58.24,58.37,224600.0,29.8482,29.9557,29.8328,29.8994,224600.0
2005-08-18 10:05:00,58.38,58.54,58.38,58.4,332700.0,29.9045,29.9865,29.9045,29.9148,332700.0
2005-08-18 10:10:00,58.4,58.49,58.38,58.43,164400.0,29.9148,29.9609,29.9045,29.9301,164400.0
2005-08-18 10:15:00,58.43,58.51,58.3,58.51,255100.0,29.9301,29.9711,29.8635,29.9711,255100.0
2005-08-18 10:20:00,58.5,58.51,58.31,58.41,212900.0,29.966,29.9711,29.8687,29.9199,212900.0
2005-08-18 10:25:00,58.41,58.41,58.31,58.36,171500.0,29.9199,29.9199,29.8687,29.8943,171500.0
2005-08-18 10:30:00,58.36,58.36,58.23,58.32,357800.0,29.8943,29.8943,29.8277,29.8738,357800.0
2005-08-18 10:35:00,58.32,58.41,58.29,58.38,179500.0,29.8738,29.9199,29.8584,29.9045,179500.0
2005-08-18 10:40:00,58.37,58.46,58.35,58.35,161300.0,29.8994,29.9455,29.8891,29.8891,161300.0
2005-08-18 10:45:00,58.35,58.37,58.25,58.27,125300.0,29.8891,29.8994,29.8379,29.8482,125300.0
2005-08-18 10:50:00,58.26,58.32,58.2,58.3,144700.0,29.843,29.8738,29.8123,29.8635,144700.0
2005-08-18 10:55:00,58.3,58.31,58.11,58.16,166700.0,29.8635,29.8687,29.7662,29.7918,166700.0
2005-08-18 11:00:00,58.17,58.29,58.05,58.14,163800.0,29.7969,29.8584,29.7355,29.7816,163800.0
2005-08-18 11:05:00,58.15,58.15,58.07,58.1,110500.0,29.7867,29.7867,29.7457,29.7611,110500.0
2005-08-18 11:10:00,58.1,58.15,58.09,58.14,99100.0,29.7611,29.7867,29.756,29.7816,99100.0
2005-08-18 11:15:00,58.13,58.25,58.11,58.25,139400.0,29.7765,29.8379,29.7662,29.8379,139400.0
2005-08-18 11:20:00,58.24,58.25,58.12,58.17,85300.0,29.8328,29.8379,29.7713,29.7969,85300.0
2005-08-18 11:25:00,58.16,58.18,58.12,58.12,92100.0,29.7918,29.8021,29.7713,29.7713,92100.0
2005-08-18 11:30:00,58.12,58.24,58.1,58.21,155000.0,29.7713,29.8328,29.7611,29.8174,155000.0
2005-08-18 11:35:00,58.22,58.22,58.08,58.08,114200.0,29.8226,29.8226,29.7508,29.7508,114200.0
2005-08-18 11:40:00,58.08,58.22,58.08,58.08,128400.0,29.7508,29.8226,29.7508,29.7508,128400.0
2005-08-18 11:45:00,58.08,58.16,58.08,58.12,87500.0,29.7508,29.7918,29.7508,29.7713,87500.0
2005-08-18 11:50:00,58.12,58.13,58.08,58.08,54300.0,29.7713,29.7765,29.7508,29.7508,54300.0
2005-08-18 11:55:00,58.09,58.09,58.0,58.0,150800.0,29.756,29.756,29.7099,29.7099,150800.0
2005-08-18 12:00:00,58.0,58.05,57.9,57.91,227700.0,29.7099,29.7355,29.6586,29.6638,227700.0
2005-08-18 12:05:00,57.91,57.95,57.87,57.95,163400.0,29.6638,29.6842,29.6433,29.6842,163400.0
2005-08-18 12:10:00,57.93,57.98,57.89,57.91,159700.0,29.674,29.6996,29.6535,29.6638,159700.0
2005-08-18 12:15:00,57.91,57.97,57.91,57.94,82400.0,29.6638,29.6945,29.6638,29.6791,82400.0
2005-08-18 12:20:00,57.94,58.0,57.91,58.0,88100.0,29.6791,29.7099,29.6638,29.7099,88100.0
2005-08-18 12:25:00,57.99,58.05,57.96,58.0,198300.0,29.7047,29.7355,29.6894,29.7099,198300.0
2005-08-18 12:30:00,58.0,58.04,57.99,58.02,86200.0,29.7099,29.7303,29.7047,29.7201,86200.0
2005-08-18 12:35:00,58.03,58.03,57.98,57.99,88300.0,29.7252,29.7252,29.6996,29.7047,88300.0
2005-08-18 12:40:00,57.99,58.01,57.92,57.95,63200.0,29.7047,29.715,29.6689,29.6842,63200.0
2005-08-18 12:45:00,57.95,57.98,57.92,57.93,56700.0,29.6842,29.6996,29.6689,29.674,56700.0
2005-08-18 12:50:00,57.92,57.93,57.88,57.91,86300.0,29.6689,29.674,29.6484,29.6638,86300.0
2005-08-18 12:55:00,57.91,57.95,57.9,57.9,59000.0,29.6638,29.6842,29.6586,29.6586,59000.0
2005-08-18 13:00:00,57.89,57.9,57.85,57.9,65400.0,29.6535,29.6586,29.633,29.6586,65400.0
2005-08-18 13:05:00,57.9,57.93,57.89,57.92,76100.0,29.6586,29.674,29.6535,29.6689,76100.0
2005-08-18 13:10:00,57.92,57.95,57.91,57.94,71500.0,29.6689,29.6842,29.6638,29.6791,71500.0
2005-08-18 13:15:00,57.93,57.97,57.92,57.95,76300.0,29.674,29.6945,29.6689,29.6842,76300.0
2005-08-18 13:20:00,57.95,58.09,57.95,58.07,133600.0,29.6842,29.756,29.6842,29.7457,133600.0
2005-08-18 13:25:00,58.06,58.11,58.02,58.11,116400.0,29.7406,29.7662,29.7201,29.7662,116400.0
2005-08-18 13:30:00,58.12,58.12,58.06,58.07,147500.0,29.7713,29.7713,29.7406,29.7457,147500.0
2005-08-18 13:35:00,58.07,58.11,58.03,58.04,142700.0,29.7457,29.7662,29.7252,29.7303,142700.0
2005-08-18 13:40:00,58.04,58.1,58.03,58.06,88800.0,29.7303,29.7611,29.7252,29.7406,88800.0
2005-08-18 13:45:00,58.06,58.1,57.96,57.96,313600.0,29.7406,29.7611,29.6894,29.6894,313600.0
2005-08-18 13:50:00,57.96,57.97,57.88,57.89,147800.0,29.6894,29.6945,29.6484,29.6535,147800.0
2005-08-18 13:55:00,57.89,57.96,57.89,57.9,92000.0,29.6535,29.6894,29.6535,29.6586,92000.0
2005-08-18 14:00:00,57.9,57.9,57.8,57.89,168600.0,29.6586,29.6586,29.6074,29.6535,168600.0
2005-08-18 14:05:00,57.88,57.9,57.78,57.86,126700.0,29.6484,29.6586,29.5972,29.6381,126700.0
2005-08-18 14:10:00,57.86,58.0,57.86,57.95,189300.0,29.6381,29.7099,29.6381,29.6842,189300.0
2005-08-18 14:15:00,57.95,58.0,57.93,57.95,113300.0,29.6842,29.7099,29.674,29.6842,113300.0
2005-08-18 14:20:00,57.95,57.99,57.87,57.93,176500.0,29.6842,29.7047,29.6433,29.674,176500.0
2005-08-18 14:25:00,57.94,57.96,57.78,57.82,142300.0,29.6791,29.6894,29.5972,29.6177,142300.0
2005-08-18 14:30:00,57.79,58.01,57.78,58.0,202200.0,29.6023,29.715,29.5972,29.7099,202200.0
2005-08-18 14:35:00,58.0,58.14,58.0,58.08,278900.0,29.7099,29.7816,29.7099,29.7508,278900.0
2005-08-18 14:40:00,58.07,58.11,58.0,58.03,112900.0,29.7457,29.7662,29.7099,29.7252,112900.0
2005-08-18 14:45:00,58.03,58.06,57.92,58.05,149600.0,29.7252,29.7406,29.6689,29.7355,149600.0
2005-08-18 14:50:00,58.05,58.1,58.0,58.1,118200.0,29.7355,29.7611,29.7099,29.7611,118200.0
2005-08-18 14:55:00,58.1,58.13,58.07,58.07,130100.0,29.7611,29.7765,29.7457,29.7457,130100.0
2005-08-18 15:00:00,58.08,58.2,58.07,58.18,161700.0,29.7508,29.8123,29.7457,29.8021,161700.0
2005-08-18 15:05:00,58.19,58.24,58.15,58.15,203200.0,29.8072,29.8328,29.7867,29.7867,203200.0
2005-08-18 15:10:00,58.16,58.29,58.15,58.22,260600.0,29.7918,29.8584,29.7867,29.8226,260600.0
2005-08-18 15:15:00,58.22,58.29,58.18,58.26,179100.0,29.8226,29.8584,29.8021,29.843,179100.0
2005-08-18 15:20:00,58.25,58.27,58.15,58.17,132800.0,29.8379,29.8482,29.7867,29.7969,132800.0
2005-08-18 15:25:00,58.16,58.21,58.11,58.13,146500.0,29.7918,29.8174,29.7662,29.7765,146500.0
2005-08-18 15:30:00,58.13,58.22,58.11,58.14,125200.0,29.7765,29.8226,29.7662,29.7816,125200.0
2005-08-18 15:35:00,58.13,58.26,58.13,58.26,131900.0,29.7765,29.843,29.7765,29.843,131900.0
2005-08-18 15:40:00,58.26,58.34,58.25,58.34,168000.0,29.843,29.884,29.8379,29.884,168000.0
2005-08-18 15:45:00,58.34,58.44,58.32,58.32,237000.0,29.884,29.9352,29.8738,29.8738,237000.0
2005-08-18 15:50:00,58.32,58.33,57.92,58.23,177200.0,29.8738,29.8789,29.6689,29.8277,177200.0
2005-08-18 15:55:00,58.23,58.25,58.06,58.12,344100.0,29.8277,29.8379,29.7406,29.7713,344100.0
2005-08-19 09:30:00,58.52,58.67,58.47,58.55,1864600.0,29.9762,30.0531,29.9506,29.9916,1864600.0
2005-08-19 09:35:00,58.55,58.65,58.52,58.61,357400.0,29.9916,30.0428,29.9762,30.0223,357400.0
2005-08-19 09:40:00,58.59,58.7,58.51,58.55,259100.0,30.0121,30.0684,29.9711,29.9916,259100.0
2005-08-19 09:45:00,58.55,58.65,58.51,58.52,231400.0,29.9916,30.0428,29.9711,29.9762,231400.0
2005-08-19 09:50:00,58.52,58.54,58.37,58.54,289400.0,29.9762,29.9865,29.8994,29.9865,289400.0
2005-08-19 09:55:00,58.54,58.63,58.52,58.54,209200.0,29.9865,30.0326,29.9762,29.9865,209200.0
2005-08-19 10:00:00,58.54,58.63,58.53,58.63,241300.0,29.9865,30.0326,29.9813,30.0326,241300.0
2005-08-19 10:05:00,58.63,58.82,58.62,58.69,417500.0,30.0326,30.1299,30.0274,30.0633,417500.0
2005-08-19 10:10:00,58.68,58.78,58.64,58.71,252500.0,30.0582,30.1094,30.0377,30.0735,252500.0
2005-08-19 10:15:00,58.72,58.75,58.66,58.75,184300.0,30.0787,30.094,30.0479,30.094,184300.0
2005-08-19 10:20:00,58.74,58.81,58.7,58.77,230200.0,30.0889,30.1248,30.0684,30.1043,230200.0
2005-08-19 10:25:00,58.76,58.87,58.75,58.81,204700.0,30.0992,30.1555,30.094,30.1248,204700.0
2005-08-19 10:30:00,58.81,58.89,58.78,58.84,178300.0,30.1248,30.1658,30.1094,30.1401,178300.0
2005-08-19 10:35:00,58.84,58.97,58.84,58.94,191400.0,30.1401,30.2067,30.1401,30.1914,191400.0
2005-08-19 10:40:00,58.95,58.98,58.86,58.87,172400.0,30.1965,30.2119,30.1504,30.1555,172400.0
2005-08-19 10:45:00,58.86,58.96,58.85,58.95,146200.0,30.1504,30.2016,30.1453,30.1965,146200.0
2005-08-19 10:50:00,58.95,58.98,58.88,58.9,187600.0,30.1965,30.2119,30.1606,30.1709,187600.0
2005-08-19 10:55:00,58.9,58.96,58.88,58.95,156400.0,30.1709,30.2016,30.1606,30.1965,156400.0
2005-08-19 11:00:00,58.94,58.98,58.87,58.89,183600.0,30.1914,30.2119,30.1555,30.1658,183600.0
2005-08-19 11:05:00,58.89,58.95,58.87,58.94,168800.0,30.1658,30.1965,30.1555,30.1914,168800.0
2005-08-19 11:10:00,58.94,58.95,58.83,58.86,173300.0,30.1914,30.1965,30.135,30.1504,173300.0
2005-08-19 11:15:00,58.86,58.91,58.83,58.88,122400.0,30.1504,30.176,30.135,30.1606,122400.0
2005-08-19 11:20:00,58.89,58.9,58.85,58.85,71300.0,30.1658,30.1709,30.1453,30.1453,71300.0
2005-08-19 11:25:00,58.87,58.88,58.82,58.85,137500.0,30.1555,30.1606,30.1299,30.1453,137500.0
2005-08-19 11:30:00,58.85,58.86,58.8,58.83,115200.0,30.1453,30.1504,30.1197,30.135,115200.0
2005-08-19 11:35:00,58.83,58.94,58.83,58.93,129900.0,30.135,30.1914,30.135,30.1862,129900.0
2005-08-19 11:40:00,58.94,58.95,58.88,58.88,140200.0,30.1914,30.1965,30.1606,30.1606,140200.0
2005-08-19 11:45:00,58.88,58.92,58.86,58.9,96100.0,30.1606,30.1811,30.1504,30.1709,96100.0
2005-08-19 11:50:00,58.9,58.91,58.87,58.88,102000.0,30.1709,30.176,30.1555,30.1606,102000.0
2005-08-19 11:55:00,58.88,58.89,58.75,58.8,108900.0,30.1606,30.1658,30.094,30.1197,108900.0
2005-08-19 12:00:00,58.79,58.87,58.79,58.87,61800.0,30.1145,30.1555,30.1145,30.1555,61800.0
2005-08-19 12:05:00,58.87,58.95,58.86,58.94,90600.0,30.1555,30.1965,30.1504,30.1914,90600.0
2005-08-19 12:10:00,58.94,58.97,58.92,58.96,49500.0,30.1914,30.2067,30.1811,30.2016,49500.0
2005-08-19 12:15:00,58.97,58.99,58.94,58.98,87700.0,30.2067,30.217,30.1914,30.2119,87700.0
2005-08-19 12:20:00,58.99,58.99,58.91,58.92,52000.0,30.217,30.217,30.176,30.1811,52000.0
2005-08-19 12:25:00,58.93,58.98,58.92,58.93,73700.0,30.1862,30.2119,30.1811,30.1862,73700.0
2005-08-19 12:30:00,58.93,58.93,58.84,58.88,87800.0,30.1862,30.1862,30.1401,30.1606,87800.0
2005-08-19 12:35:00,58.88,58.92,58.84,58.87,76000.0,30.1606,30.1811,30.1401,30.1555,76000.0
2005-08-19 12:40:00,58.87,58.94,58.85,58.92,46000.0,30.1555,30.1914,30.1453,30.1811,46000.0
2005-08-19 12:45:00,58.92,58.96,58.9,58.94,94800.0,30.1811,30.2016,30.1709,30.1914,94800.0
2005-08-19 12:50:00,58.93,58.93,58.86,58.91,83900.0,30.1862,30.1862,30.1504,30.176,83900.0
2005-08-19 12:55:00,58.92,58.92,58.82,58.84,68700.0,30.1811,30.1811,30.1299,30.1401,68700.0
2005-08-19 13:00:00,58.84,58.88,58.82,58.83,59200.0,30.1401,30.1606,30.1299,30.135,59200.0
2005-08-19 13:05:00,58.83,58.85,58.76,58.84,80500.0,30.135,30.1453,30.0992,30.1401,80500.0
2005-08-19 13:10:00,58.83,58.83,58.78,58.8,84100.0,30.135,30.135,30.1094,30.1197,84100.0
2005-08-19 13:15:00,58.8,58.8,58.6,58.74,171800.0,30.1197,30.1197,30.0172,30.0889,171800.0
2005-08-19 13:20:00,58.72,58.83,58.72,58.81,108800.0,30.0787,30.135,30.0787,30.1248,108800.0
2005-08-19 13:25:00,58.81,58.85,58.81,58.81,132800.0,30.1248,30.1453,30.1248,30.1248,132800.0
2005-08-19 13:30:00,58.81,58.83,58.79,58.79,53100.0,30.1248,30.135,30.1145,30.1145,53100.0
2005-08-19 13:35:00,58.79,58.8,58.76,58.78,72100.0,30.1145,30.1197,30.0992,30.1094,72100.0
2005-08-19 13:40:00,58.77,58.78,58.75,58.77,69400.0,30.1043,30.1094,30.094,30.1043,69400.0
2005-08-19 13:45:00,58.76,58.85,58.76,58.85,86700.0,30.0992,30.1453,30.0992,30.1453,86700.0
2005-08-19 13:50:00,58.84,58.85,58.82,58.83,71300.0,30.1401,30.1453,30.1299,30.135,71300.0
2005-08-19 13:55:00,58.84,58.9,58.84,58.89,61300.0,30.1401,30.1709,30.1401,30.1658,61300.0
2005-08-19 14:00:00,58.89,58.89,58.84,58.84,66300.0,30.1658,30.1658,30.1401,30.1401,66300.0
2005-08-19 14:05:00,58.85,58.87,58.85,58.86,34900.0,30.1453,30.1555,30.1453,30.1504,34900.0
2005-08-19 14:10:00,58.85,58.86,58.72,58.76,143800.0,30.1453,30.1504,30.0787,30.0992,143800.0
2005-08-19 14:15:00,58.75,58.78,58.74,58.75,69500.0,30.094,30.1094,30.0889,30.094,69500.0
2005-08-19 14:20:00,58.76,58.78,58.74,58.76,83300.0,30.0992,30.1094,30.0889,30.0992,83300.0
2005-08-19 14:25:00,58.75,58.8,58.73,58.74,93300.0,30.094,30.1197,30.0838,30.0889,93300.0
2005-08-19 14:30:00,58.74,58.76,58.67,58.76,114600.0,30.0889,30.0992,30.0531,30.0992,114600.0
2005-08-19 14:35:00,58.75,58.76,58.68,58.69,80300.0,30.094,30.0992,30.0582,30.0633,80300.0
2005-08-19 14:40:00,58.69,58.7,58.65,58.66,109800.0,30.0633,30.0684,30.0428,30.0479,109800.0
2005-08-19 14:45:00,58.65,58.67,58.55,58.61,140900.0,30.0428,30.0531,29.9916,30.0223,140900.0
2005-08-19 14:50:00,58.62,58.79,58.62,58.77,113400.0,30.0274,30.1145,30.0274,30.1043,113400.0
2005-08-19 14:55:00,58.77,58.79,58.67,58.71,67100.0,30.1043,30.1145,30.0531,30.0735,67100.0
2005-08-19 15:00:00,58.72,58.84,58.72,58.81,94600.0,30.0787,30.1401,30.0787,30.1248,94600.0
2005-08-19 15:05:00,58.81,58.86,58.81,58.83,98800.0,30.1248,30.1504,30.1248,30.135,98800.0
2005-08-19 15:10:00,58.82,58.87,58.82,58.87,91400.0,30.1299,30.1555,30.1299,30.1555,91400.0
2005-08-19 15:15:00,58.87,58.9,58.79,58.81,103300.0,30.1555,30.1709,30.1145,30.1248,103300.0
2005-08-19 15:20:00,58.81,58.87,58.75,58.85,100300.0,30.1248,30.1555,30.094,30.1453,100300.0
2005-08-19 15:25:00,58.85,58.9,58.82,58.88,129000.0,30.1453,30.1709,30.1299,30.1606,129000.0
2005-08-19 15:30:00,58.89,58.93,58.87,58.87,133200.0,30.1658,30.1862,30.1555,30.1555,133200.0
2005-08-19 15:35:00,58.87,58.88,58.83,58.84,78300.0,30.1555,30.1606,30.135,30.1401,78300.0
2005-08-19 15:40:00,58.85,58.86,58.77,58.78,185100.0,30.1453,30.1504,30.1043,30.1094,185100.0
2005-08-19 15:45:00,58.78,58.82,58.73,58.75,140200.0,30.1094,30.1299,30.0838,30.094,140200.0
2005-08-19 15:50:00,58.75,58.85,58.7,58.84,191600.0,30.094,30.1453,30.0684,30.1401,191600.0
2005-08-19 15:55:00,58.84,58.85,58.76,58.8,307000.0,30.1401,30.1453,30.0992,30.1197,307000.0
2005-08-22 09:30:00,59.54,59.54,59.04,59.18,553800.0,30.4987,30.4987,30.2426,30.3143,553800.0
2005-08-22 09:35:00,59.18,59.24,59.17,59.23,223400.0,30.3143,30.345,30.3092,30.3399,223400.0
2005-08-22 09:40:00,59.24,59.29,59.19,59.25,350400.0,30.345,30.3706,30.3194,30.3502,350400.0
2005-08-22 09:45:00,59.25,59.4,59.21,59.39,313500.0,30.3502,30.427,30.3297,30.4219,313500.0
2005-08-22 09:50:00,59.39,59.48,59.12,59.43,235900.0,30.4219,30.468,30.2836,30.4424,235900.0
2005-08-22 09:55:00,59.44,59.58,59.42,59.57,247900.0,30.4475,30.5192,30.4372,30.5141,247900.0
2005-08-22 10:00:00,59.58,59.75,59.52,59.73,305300.0,30.5192,30.6063,30.4885,30.596,305300.0
2005-08-22 10:05:00,59.74,59.74,59.55,59.62,352200.0,30.6012,30.6012,30.5038,30.5397,352200.0
2005-08-22 10:10:00,59.61,59.65,59.4,59.46,254300.0,30.5346,30.5551,30.427,30.4577,254300.0
2005-08-22 10:15:00,59.46,59.59,59.44,59.49,247700.0,30.4577,30.5243,30.4475,30.4731,247700.0
2005-08-22 10:20:00,59.48,59.49,59.36,59.41,271000.0,30.468,30.4731,30.4065,30.4321,271000.0
2005-08-22 10:25:00,59.4,59.48,59.38,59.48,169800.0,30.427,30.468,30.4167,30.468,169800.0
2005-08-22 10:30:00,59.48,59.51,59.4,59.4,144600.0,30.468,30.4833,30.427,30.427,144600.0
2005-08-22 10:35:00,59.41,59.51,59.36,59.46,178200.0,30.4321,30.4833,30.4065,30.4577,178200.0
2005-08-22 10:40:00,59.46,59.58,59.45,59.56,173500.0,30.4577,30.5192,30.4526,30.509,173500.0
2005-08-22 10:45:00,59.55,59.57,59.42,59.42,152500.0,30.5038,30.5141,30.4372,30.4372,152500.0
2005-08-22 10:50:00,59.43,59.51,59.43,59.5,122300.0,30.4424,30.4833,30.4424,30.4782,122300.0
2005-08-22 10:55:00,59.5,59.54,59.48,59.53,114800.0,30.4782,30.4987,30.468,30.4936,114800.0
2005-08-22 11:00:00,59.54,59.55,59.47,59.5,162800.0,30.4987,30.5038,30.4629,30.4782,162800.0
2005-08-22 11:05:00,59.5,59.54,59.44,59.48,246200.0,30.4782,30.4987,30.4475,30.468,246200.0
2005-08-22 11:10:00,59.47,59.55,59.46,59.54,117700.0,30.4629,30.5038,30.4577,30.4987,117700.0
2005-08-22 11:15:00,59.53,59.6,59.53,59.57,177600.0,30.4936,30.5294,30.4936,30.5141,177600.0
2005-08-22 11:20:00,59.58,59.7,59.57,59.67,211400.0,30.5192,30.5807,30.5141,30.5653,211400.0
2005-08-22 11:25:00,59.67,59.71,59.65,59.67,166900.0,30.5653,30.5858,30.5551,30.5653,166900.0
2005-08-22 11:30:00,59.66,59.66,59.62,59.65,102000.0,30.5602,30.5602,30.5397,30.5551,102000.0
2005-08-22 11:35:00,59.63,59.73,59.63,59.72,115700.0,30.5448,30.596,30.5448,30.5909,115700.0
2005-08-22 11:40:00,59.71,59.74,59.69,59.73,95100.0,30.5858,30.6012,30.5755,30.596,95100.0
2005-08-22 11:45:00,59.73,59.75,59.71,59.73,148300.0,30.596,30.6063,30.5858,30.596,148300.0
2005-08-22 11:50:00,59.73,59.74,59.49,59.5,151400.0,30.596,30.6012,30.4731,30.4782,151400.0
2005-08-22 11:55:00,59.53,59.53,59.41,59.49,244300.0,30.4936,30.4936,30.4321,30.4731,244300.0
2005-08-22 12:00:00,59.49,59.5,59.23,59.25,203800.0,30.4731,30.4782,30.3399,30.3502,203800.0
2005-08-22 12:05:00,59.24,59.34,59.18,59.3,239800.0,30.345,30.3963,30.3143,30.3758,239800.0
2005-08-22 12:10:00,59.29,59.36,59.23,59.27,140900.0,30.3706,30.4065,30.3399,30.3604,140900.0
2005-08-22 12:15:00,59.25,59.39,59.22,59.35,141100.0,30.3502,30.4219,30.3348,30.4014,141100.0
2005-08-22 12:20:00,59.34,59.37,59.29,59.3,70800.0,30.3963,30.4116,30.3706,30.3758,70800.0
2005-08-22 12:25:00,59.32,59.35,59.22,59.32,134300.0,30.386,30.4014,30.3348,30.386,134300.0
2005-08-22 12:30:00,59.32,59.32,59.21,59.22,112700.0,30.386,30.386,30.3297,30.3348,112700.0
2005-08-22 12:35:00,59.21,59.21,59.0,59.08,226200.0,30.3297,30.3297,30.2221,30.2631,226200.0
2005-08-22 12:40:00,59.07,59.09,59.02,59.03,144300.0,30.258,30.2682,30.2323,30.2375,144300.0
2005-08-22 12:45:00,59.03,59.11,59.02,59.08,155500.0,30.2375,30.2784,30.2323,30.2631,155500.0
2005-08-22 12:50:00,59.09,59.12,59.03,59.08,88900.0,30.2682,30.2836,30.2375,30.2631,88900.0
2005-08-22 12:55:00,59.08,59.11,59.05,59.09,98000.0,30.2631,30.2784,30.2477,30.2682,98000.0
2005-08-22 13:00:00,59.09,59.12,59.02,59.04,92200.0,30.2682,30.2836,30.2323,30.2426,92200.0
2005-08-22 13:05:00,59.04,59.08,59.0,59.01,112100.0,30.2426,30.2631,30.2221,30.2272,112100.0
2005-08-22 13:10:00,58.99,59.0,58.78,58.8,252000.0,30.217,30.2221,30.1094,30.1197,252000.0
2005-08-22 13:15:00,58.79,58.92,58.75,58.78,341700.0,30.1145,30.1811,30.094,30.1094,341700.0
2005-08-22 13:20:00,58.78,58.9,58.78,58.89,129300.0,30.1094,30.1709,30.1094,30.1658,129300.0
2005-08-22 13:25:00,58.89,59.05,58.89,59.05,223200.0,30.1658,30.2477,30.1658,30.2477,223200.0
2005-08-22 13:30:00,59.05,59.06,58.94,59.06,107600.0,30.2477,30.2528,30.1914,30.2528,107600.0
2005-08-22 13:35:00,59.05,59.08,59.03,59.04,79600.0,30.2477,30.2631,30.2375,30.2426,79600.0
2005-08-22 13:40:00,59.04,59.19,59.04,59.18,100700.0,30.2426,30.3194,30.2426,30.3143,100700.0
2005-08-22 13:45:00,59.18,59.19,59.09,59.09,86000.0,30.3143,30.3194,30.2682,30.2682,86000.0
2005-08-22 13:50:00,59.08,59.1,59.02,59.09,85100.0,30.2631,30.2733,30.2323,30.2682,85100.0
2005-08-22 13:55:00,59.09,59.14,58.96,58.99,127800.0,30.2682,30.2938,30.2016,30.217,127800.0
2005-08-22 14:00:00,58.99,58.99,58.82,58.85,138300.0,30.217,30.217,30.1299,30.1453,138300.0
2005-08-22 14:05:00,58.86,58.88,58.79,58.81,134100.0,30.1504,30.1606,30.1145,30.1248,134100.0
2005-08-22 14:10:00,58.82,58.82,58.75,58.81,194600.0,30.1299,30.1299,30.094,30.1248,194600.0
2005-08-22 14:15:00,58.8,58.88,58.75,58.76,141500.0,30.1197,30.1606,30.094,30.0992,141500.0
2005-08-22 14:20:00,58.75,58.79,58.54,58.6,264000.0,30.094,30.1145,29.9865,30.0172,264000.0
2005-08-22 14:25:00,58.6,58.66,58.53,58.55,194500.0,30.0172,30.0479,29.9813,29.9916,194500.0
2005-08-22 14:30:00,58.55,58.59,58.51,58.54,180200.0,29.9916,30.0121,29.9711,29.9865,180200.0
2005-08-22 14:35:00,58.54,58.72,58.53,58.64,185300.0,29.9865,30.0787,29.9813,30.0377,185300.0
2005-08-22 14:40:00,58.62,58.74,58.62,58.67,115800.0,30.0274,30.0889,30.0274,30.0531,115800.0
2005-08-22 14:45:00,58.67,58.8,58.66,58.76,156200.0,30.0531,30.1197,30.0479,30.0992,156200.0
2005-08-22 14:50:00,58.76,58.86,58.75,58.81,122300.0,30.0992,30.1504,30.094,30.1248,122300.0
2005-08-22 14:55:00,58.81,58.84,58.71,58.77,170600.0,30.1248,30.1401,30.0735,30.1043,170600.0
2005-08-22 15:00:00,58.79,58.82,58.71,58.82,96400.0,30.1145,30.1299,30.0735,30.1299,96400.0
2005-08-22 15:05:00,58.82,58.91,58.79,58.9,165700.0,30.1299,30.176,30.1145,30.1709,165700.0
2005-08-22 15:10:00,58.9,58.98,58.9,58.97,125200.0,30.1709,30.2119,30.1709,30.2067,125200.0
2005-08-22 15:15:00,58.98,58.98,58.86,58.87,103600.0,30.2119,30.2119,30.1504,30.1555,103600.0
2005-08-22 15:20:00,58.87,58.93,58.78,58.81,138200.0,30.1555,30.1862,30.1094,30.1248,138200.0
2005-08-22 15:25:00,58.82,58.89,58.78,58.89,107100.0,30.1299,30.1658,30.1094,30.1658,107100.0
2005-08-22 15:30:00,58.89,59.02,58.89,59.02,229800.0,30.1658,30.2323,30.1658,30.2323,229800.0
2005-08-22 15:35:00,59.01,59.05,58.99,59.01,148100.0,30.2272,30.2477,30.217,30.2272,148100.0
2005-08-22 15:40:00,59.0,59.08,58.95,59.08,179700.0,30.2221,30.2631,30.1965,30.2631,179700.0
2005-08-22 15:45:00,59.06,59.09,59.02,59.05,157500.0,30.2528,30.2682,30.2323,30.2477,157500.0
2005-08-22 15:50:00,59.06,59.06,58.74,59.02,230500.0,30.2528,30.2528,30.0889,30.2323,230500.0
2005-08-22 15:55:00,59.01,59.06,58.96,59.06,278300.0,30.2272,30.2528,30.2016,30.2528,278300.0
2005-08-23 09:30:00,59.11,59.3,59.07,59.23,381700.0,30.2784,30.3758,30.258,30.3399,381700.0
2005-08-23 09:35:00,59.25,59.25,59.15,59.19,230300.0,30.3502,30.3502,30.2989,30.3194,230300.0
2005-08-23 09:40:00,59.18,59.22,59.13,59.16,262000.0,30.3143,30.3348,30.2887,30.3041,262000.0
2005-08-23 09:45:00,59.16,59.24,59.13,59.22,335100.0,30.3041,30.345,30.2887,30.3348,335100.0
2005-08-23 09:50:00,59.22,59.23,59.07,59.11,324700.0,30.3348,30.3399,30.258,30.2784,324700.0
2005-08-23 09:55:00,59.11,59.13,59.01,59.08,191200.0,30.2784,30.2887,30.2272,30.2631,191200.0
2005-08-23 10:00:00,59.08,59.09,58.8,58.81,283600.0,30.2631,30.2682,30.1197,30.1248,283600.0
2005-08-23 10:05:00,58.85,58.87,58.77,58.83,351700.0,30.1453,30.1555,30.1043,30.135,351700.0
2005-08-23 10:10:00,58.82,58.87,58.77,58.86,213100.0,30.1299,30.1555,30.1043,30.1504,213100.0
2005-08-23 10:15:00,58.86,58.9,58.78,58.83,234400.0,30.1504,30.1709,30.1094,30.135,234400.0
2005-08-23 10:20:00,58.82,58.96,58.79,58.94,246500.0,30.1299,30.2016,30.1145,30.1914,246500.0
2005-08-23 10:25:00,58.94,58.99,58.88,58.97,187400.0,30.1914,30.217,30.1606,30.2067,187400.0
2005-08-23 10:30:00,58.98,58.98,58.81,58.81,353000.0,30.2119,30.2119,30.1248,30.1248,353000.0
2005-08-23 10:35:00,58.8,58.84,58.7,58.74,417700.0,30.1197,30.1401,30.0684,30.0889,417700.0
2005-08-23 10:40:00,58.74,58.81,58.65,58.74,228900.0,30.0889,30.1248,30.0428,30.0889,228900.0
2005-08-23 10:45:00,58.74,58.77,58.64,58.66,204800.0,30.0889,30.1043,30.0377,30.0479,204800.0
2005-08-23 10:50:00,58.66,58.7,58.62,58.63,177000.0,30.0479,30.0684,30.0274,30.0326,177000.0
2005-08-23 10:55:00,58.63,58.74,58.61,58.73,194100.0,30.0326,30.0889,30.0223,30.0838,194100.0
2005-08-23 11:00:00,58.73,58.74,58.62,58.65,148800.0,30.0838,30.0889,30.0274,30.0428,148800.0
2005-08-23 11:05:00,58.66,58.67,58.53,58.61,257100.0,30.0479,30.0531,29.9813,30.0223,257100.0
2005-08-23 11:10:00,58.6,58.72,58.6,58.67,235500.0,30.0172,30.0787,30.0172,30.0531,235500.0
2005-08-23 11:15:00,58.67,58.73,58.53,58.56,189400.0,30.0531,30.0838,29.9813,29.9967,189400.0
2005-08-23 11:20:00,58.56,58.6,58.52,58.53,178200.0,29.9967,30.0172,29.9762,29.9813,178200.0
2005-08-23 11:25:00,58.52,58.58,58.43,58.52,273700.0,29.9762,30.007,29.9301,29.9762,273700.0
2005-08-23 11:30:00,58.53,58.62,58.5,58.61,209000.0,29.9813,30.0274,29.966,30.0223,209000.0
2005-08-23 11:35:00,58.6,58.64,58.53,58.63,97100.0,30.0172,30.0377,29.9813,30.0326,97100.0
2005-08-23 11:40:00,58.63,58.68,58.54,58.59,126700.0,30.0326,30.0582,29.9865,30.0121,126700.0
2005-08-23 11:45:00,58.57,58.61,58.48,58.54,136500.0,30.0018,30.0223,29.9557,29.9865,136500.0
2005-08-23 11:50:00,58.53,58.59,58.49,58.56,110200.0,29.9813,30.0121,29.9609,29.9967,110200.0
2005-08-23 11:55:00,58.56,58.59,58.53,58.56,48000.0,29.9967,30.0121,29.9813,29.9967,48000.0
2005-08-23 12:00:00,58.56,58.59,58.37,58.46,208400.0,29.9967,30.0121,29.8994,29.9455,208400.0
2005-08-23 12:05:00,58.48,58.54,58.44,58.53,139900.0,29.9557,29.9865,29.9352,29.9813,139900.0
2005-08-23 12:10:00,58.53,58.67,58.53,58.67,153900.0,29.9813,30.0531,29.9813,30.0531,153900.0
2005-08-23 12:15:00,58.65,58.75,58.63,58.67,127400.0,30.0428,30.094,30.0326,30.0531,127400.0
2005-08-23 12:20:00,58.68,58.77,58.67,58.72,161400.0,30.0582,30.1043,30.0531,30.0787,161400.0
2005-08-23 12:25:00,58.74,58.77,58.68,58.68,138400.0,30.0889,30.1043,30.0582,30.0582,138400.0
2005-08-23 12:30:00,58.68,58.69,58.62,58.63,93100.0,30.0582,30.0633,30.0274,30.0326,93100.0
2005-08-23 12:35:00,58.63,58.7,58.61,58.68,95100.0,30.0326,30.0684,30.0223,30.0582,95100.0
2005-08-23 12:40:00,58.68,58.76,58.68,58.75,113900.0,30.0582,30.0992,30.0582,30.094,113900.0
2005-08-23 12:45:00,58.76,58.77,58.69,58.74,108200.0,30.0992,30.1043,30.0633,30.0889,108200.0
2005-08-23 12:50:00,58.74,58.76,58.66,58.69,64200.0,30.0889,30.0992,30.0479,30.0633,64200.0
2005-08-23 12:55:00,58.69,58.74,58.66,58.73,76400.0,30.0633,30.0889,30.0479,30.0838,76400.0
2005-08-23 13:00:00,58.74,58.81,58.74,58.8,169800.0,30.0889,30.1248,30.0889,30.1197,169800.0
2005-08-23 13:05:00,58.8,58.84,58.78,58.81,117300.0,30.1197,30.1401,30.1094,30.1248,117300.0
2005-08-23 13:10:00,58.79,58.82,58.78,58.81,73300.0,30.1145,30.1299,30.1094,30.1248,73300.0
2005-08-23 13:15:00,58.81,58.82,58.76,58.78,111200.0,30.1248,30.1299,30.0992,30.1094,111200.0
2005-08-23 13:20:00,58.79,58.79,58.68,58.73,67900.0,30.1145,30.1145,30.0582,30.0838,67900.0
2005-08-23 13:25:00,58.73,58.82,58.72,58.81,75500.0,30.0838,30.1299,30.0787,30.1248,75500.0
2005-08-23 13:30:00,58.81,58.93,58.81,58.92,111200.0,30.1248,30.1862,30.1248,30.1811,111200.0
2005-08-23 13:35:00,58.92,58.93,58.87,58.87,72000.0,30.1811,30.1862,30.1555,30.1555,72000.0
2005-08-23 13:40:00,58.88,58.98,58.85,58.96,148000.0,30.1606,30.2119,30.1453,30.2016,148000.0
2005-08-23 13:45:00,58.96,59.04,58.95,59.02,228900.0,30.2016,30.2426,30.1965,30.2323,228900.0
2005-08-23 13:50:00,59.02,59.03,59.0,59.01,109700.0,30.2323,30.2375,30.2221,30.2272,109700.0
2005-08-23 13:55:00,59.02,59.05,59.0,59.0,151800.0,30.2323,30.2477,30.2221,30.2221,151800.0
2005-08-23 14:00:00,59.01,59.01,58.91,58.92,109400.0,30.2272,30.2272,30.176,30.1811,109400.0
2005-08-23 14:05:00,58.93,58.98,58.91,58.94,53900.0,30.1862,30.2119,30.176,30.1914,53900.0
2005-08-23 14:10:00,58.95,58.98,58.94,58.97,70900.0,30.1965,30.2119,30.1914,30.2067,70900.0
2005-08-23 14:15:00,58.97,58.98,58.85,58.85,72100.0,30.2067,30.2119,30.1453,30.1453,72100.0
2005-08-23 14:20:00,58.85,58.96,58.84,58.92,191700.0,30.1453,30.2016,30.1401,30.1811,191700.0
2005-08-23 14:25:00,58.93,59.0,58.91,58.98,81100.0,30.1862,30.2221,30.176,30.2119,81100.0
2005-08-23 14:30:00,58.97,58.98,58.88,58.97,73800.0,30.2067,30.2119,30.1606,30.2067,73800.0
2005-08-23 14:35:00,58.98,59.11,58.98,59.08,200500.0,30.2119,30.2784,30.2119,30.2631,200500.0
2005-08-23 14:40:00,59.09,59.16,59.04,59.14,151100.0,30.2682,30.3041,30.2426,30.2938,151100.0
2005-08-23 14:45:00,59.14,59.19,59.08,59.09,125900.0,30.2938,30.3194,30.2631,30.2682,125900.0
2005-08-23 14:50:00,59.07,59.12,59.04,59.09,94000.0,30.258,30.2836,30.2426,30.2682,94000.0
2005-08-23 14:55:00,59.1,60.0,59.09,59.18,122700.0,30.2733,30.7343,30.2682,30.3143,122700.0
2005-08-23 15:00:00,59.18,59.21,59.18,59.21,213900.0,30.3143,30.3297,30.3143,30.3297,213900.0
2005-08-23 15:05:00,59.2,59.2,59.12,59.16,125700.0,30.3245,30.3245,30.2836,30.3041,125700.0
2005-08-23 15:10:00,59.15,59.2,59.15,59.19,130100.0,30.2989,30.3245,30.2989,30.3194,130100.0
2005-08-23 15:15:00,59.19,59.2,59.06,59.07,182800.0,30.3194,30.3245,30.2528,30.258,182800.0
2005-08-23 15:20:00,59.06,59.11,59.02,59.1,154300.0,30.2528,30.2784,30.2323,30.2733,154300.0
2005-08-23 15:25:00,59.11,59.14,59.07,59.09,148800.0,30.2784,30.2938,30.258,30.2682,148800.0
2005-08-23 15:30:00,59.09,59.1,59.01,59.03,185100.0,30.2682,30.2733,30.2272,30.2375,185100.0
2005-08-23 15:35:00,59.03,59.1,59.03,59.09,143800.0,30.2375,30.2733,30.2375,30.2682,143800.0
2005-08-23 15:40:00,59.09,59.09,58.95,58.99,213500.0,30.2682,30.2682,30.1965,30.217,213500.0
2005-08-23 15:45:00,58.99,59.05,58.98,58.98,140300.0,30.217,30.2477,30.2119,30.2119,140300.0
2005-08-23 15:50:00,58.99,59.05,58.95,59.03,127000.0,30.217,30.2477,30.1965,30.2375,127000.0
2005-08-23 15:55:00,59.02,59.03,58.96,59.01,200800.0,30.2323,30.2375,30.2016,30.2272,200800.0
2005-08-24 09:30:00,59.15,59.18,59.1,59.11,339200.0,30.2989,30.3143,30.2733,30.2784,339200.0
2005-08-24 09:35:00,59.12,59.12,58.92,59.04,236200.0,30.2836,30.2836,30.1811,30.2426,236200.0
2005-08-24 09:40:00,59.06,59.19,59.04,59.14,216200.0,30.2528,30.3194,30.2426,30.2938,216200.0
2005-08-24 09:45:00,59.15,59.23,59.12,59.23,219600.0,30.2989,30.3399,30.2836,30.3399,219600.0
2005-08-24 09:50:00,59.23,59.24,59.13,59.18,200400.0,30.3399,30.345,30.2887,30.3143,200400.0
2005-08-24 09:55:00,59.18,59.24,59.14,59.23,204700.0,30.3143,30.345,30.2938,30.3399,204700.0
2005-08-24 10:00:00,59.23,59.26,59.2,59.22,208100.0,30.3399,30.3553,30.3245,30.3348,208100.0
2005-08-24 10:05:00,59.23,59.31,59.22,59.25,289700.0,30.3399,30.3809,30.3348,30.3502,289700.0
2005-08-24 10:10:00,59.25,59.29,59.14,59.17,140100.0,30.3502,30.3706,30.2938,30.3092,140100.0
2005-08-24 10:15:00,59.16,59.17,59.01,59.08,142100.0,30.3041,30.3092,30.2272,30.2631,142100.0
2005-08-24 10:20:00,59.08,59.16,59.04,59.07,187700.0,30.2631,30.3041,30.2426,30.258,187700.0
2005-08-24 10:25:00,59.07,59.2,59.06,59.17,148400.0,30.258,30.3245,30.2528,30.3092,148400.0
2005-08-24 10:30:00,59.17,59.28,59.08,59.22,461400.0,30.3092,30.3655,30.2631,30.3348,461400.0
2005-08-24 10:35:00,59.22,59.33,59.18,59.19,271100.0,30.3348,30.3911,30.3143,30.3194,271100.0
2005-08-24 10:40:00,59.19,59.24,59.15,59.15,163600.0,30.3194,30.345,30.2989,30.2989,163600.0
2005-08-24 10:45:00,59.16,59.2,59.07,59.14,213700.0,30.3041,30.3245,30.258,30.2938,213700.0
2005-08-24 10:50:00,59.14,59.28,59.05,59.24,196800.0,30.2938,30.3655,30.2477,30.345,196800.0
2005-08-24 10:55:00,59.22,59.29,59.2,59.27,129600.0,30.3348,30.3706,30.3245,30.3604,129600.0
2005-08-24 11:00:00,59.26,59.32,59.19,59.3,265000.0,30.3553,30.386,30.3194,30.3758,265000.0
2005-08-24 11:05:00,59.3,59.37,59.29,59.37,227400.0,30.3758,30.4116,30.3706,30.4116,227400.0
2005-08-24 11:10:00,59.37,59.44,59.32,59.4,227100.0,30.4116,30.4475,30.386,30.427,227100.0
2005-08-24 11:15:00,59.42,59.5,59.4,59.45,207100.0,30.4372,30.4782,30.427,30.4526,207100.0
2005-08-24 11:20:00,59.46,59.51,59.44,59.49,224400.0,30.4577,30.4833,30.4475,30.4731,224400.0
2005-08-24 11:25:00,59.49,59.49,59.4,59.43,177900.0,30.4731,30.4731,30.427,30.4424,177900.0
2005-08-24 11:30:00,59.43,59.49,59.41,59.47,192000.0,30.4424,30.4731,30.4321,30.4629,192000.0
2005-08-24 11:35:00,59.46,59.51,59.46,59.49,192700.0,30.4577,30.4833,30.4577,30.4731,192700.0
2005-08-24 11:40:00,59.48,59.59,59.48,59.49,283100.0,30.468,30.5243,30.468,30.4731,283100.0
2005-08-24 11:45:00,59.48,59.55,59.4,59.4,318400.0,30.468,30.5038,30.427,30.427,318400.0
2005-08-24 11:50:00,59.4,59.44,59.34,59.42,200300.0,30.427,30.4475,30.3963,30.4372,200300.0
2005-08-24 11:55:00,59.39,59.5,59.39,59.44,157300.0,30.4219,30.4782,30.4219,30.4475,157300.0
2005-08-24 12:00:00,59.44,59.46,59.36,59.4,116800.0,30.4475,30.4577,30.4065,30.427,116800.0
2005-08-24 12:05:00,59.41,59.45,59.4,59.44,77600.0,30.4321,30.4526,30.427,30.4475,77600.0
2005-08-24 12:10:00,59.44,59.5,59.39,59.46,87900.0,30.4475,30.4782,30.4219,30.4577,87900.0
2005-08-24 12:15:00,59.47,59.5,59.41,59.5,89500.0,30.4629,30.4782,30.4321,30.4782,89500.0
2005-08-24 12:20:00,59.5,59.52,59.46,59.5,117400.0,30.4782,30.4885,30.4577,30.4782,117400.0
2005-08-24 12:25:00,59.48,59.61,59.47,59.58,176100.0,30.468,30.5346,30.4629,30.5192,176100.0
2005-08-24 12:30:00,59.58,59.6,59.51,59.52,84500.0,30.5192,30.5294,30.4833,30.4885,84500.0
2005-08-24 12:35:00,59.52,59.55,59.49,59.51,101000.0,30.4885,30.5038,30.4731,30.4833,101000.0
2005-08-24 12:40:00,59.51,59.54,59.49,59.49,64500.0,30.4833,30.4987,30.4731,30.4731,64500.0
2005-08-24 12:45:00,59.49,59.61,59.49,59.58,94800.0,30.4731,30.5346,30.4731,30.5192,94800.0
2005-08-24 12:50:00,59.58,59.61,59.53,59.6,97200.0,30.5192,30.5346,30.4936,30.5294,97200.0
2005-08-24 12:55:00,59.6,59.61,59.52,59.57,93700.0,30.5294,30.5346,30.4885,30.5141,93700.0
2005-08-24 13:00:00,59.56,59.56,59.46,59.46,88100.0,30.509,30.509,30.4577,30.4577,88100.0
2005-08-24 13:05:00,59.47,59.47,59.44,59.45,66800.0,30.4629,30.4629,30.4475,30.4526,66800.0
2005-08-24 13:10:00,59.45,59.46,59.41,59.42,80100.0,30.4526,30.4577,30.4321,30.4372,80100.0
2005-08-24 13:15:00,59.42,59.45,59.3,59.32,185100.0,30.4372,30.4526,30.3758,30.386,185100.0
2005-08-24 13:20:00,59.3,59.37,59.3,59.35,67000.0,30.3758,30.4116,30.3758,30.4014,67000.0
2005-08-24 13:25:00,59.34,59.39,59.27,59.27,132600.0,30.3963,30.4219,30.3604,30.3604,132600.0
2005-08-24 13:30:00,59.28,59.3,59.24,59.28,167900.0,30.3655,30.3758,30.345,30.3655,167900.0
2005-08-24 13:35:00,59.29,59.38,59.29,59.31,99300.0,30.3706,30.4167,30.3706,30.3809,99300.0
2005-08-24 13:40:00,59.3,59.34,59.24,59.32,117000.0,30.3758,30.3963,30.345,30.386,117000.0
2005-08-24 13:45:00,59.33,59.34,59.28,59.28,137300.0,30.3911,30.3963,30.3655,30.3655,137300.0
2005-08-24 13:50:00,59.29,59.31,59.18,59.19,177500.0,30.3706,30.3809,30.3143,30.3194,177500.0
2005-08-24 13:55:00,59.2,59.29,59.19,59.23,93100.0,30.3245,30.3706,30.3194,30.3399,93100.0
2005-08-24 14:00:00,59.24,59.28,59.2,59.26,71300.0,30.345,30.3655,30.3245,30.3553,71300.0
2005-08-24 14:05:00,59.26,59.32,59.25,59.32,69800.0,30.3553,30.386,30.3502,30.386,69800.0
2005-08-24 14:10:00,59.31,59.33,59.3,59.31,76900.0,30.3809,30.3911,30.3758,30.3809,76900.0
2005-08-24 14:15:00,59.3,59.31,59.18,59.25,112600.0,30.3758,30.3809,30.3143,30.3502,112600.0
2005-08-24 14:20:00,59.24,59.27,59.13,59.2,190800.0,30.345,30.3604,30.2887,30.3245,190800.0
2005-08-24 14:25:00,59.2,59.24,59.16,59.24,190200.0,30.3245,30.345,30.3041,30.345,190200.0
2005-08-24 14:30:00,59.24,59.3,59.1,59.15,251600.0,30.345,30.3758,30.2733,30.2989,251600.0
2005-08-24 14:35:00,59.14,59.22,59.14,59.15,163100.0,30.2938,30.3348,30.2938,30.2989,163100.0
2005-08-24 14:40:00,59.16,59.17,59.07,59.13,168100.0,30.3041,30.3092,30.258,30.2887,168100.0
2005-08-24 14:45:00,59.13,59.13,59.04,59.05,205300.0,30.2887,30.2887,30.2426,30.2477,205300.0
2005-08-24 14:50:00,59.05,59.11,59.01,59.07,241500.0,30.2477,30.2784,30.2272,30.258,241500.0
2005-08-24 14:55:00,59.06,59.11,58.95,58.99,274000.0,30.2528,30.2784,30.1965,30.217,274000.0
2005-08-24 15:00:00,59.0,59.01,58.76,58.88,362200.0,30.2221,30.2272,30.0992,30.1606,362200.0
2005-08-24 15:05:00,58.88,58.98,58.86,58.87,336000.0,30.1606,30.2119,30.1504,30.1555,336000.0
2005-08-24 15:10:00,58.88,58.88,58.74,58.79,522100.0,30.1606,30.1606,30.0889,30.1145,522100.0
2005-08-24 15:15:00,58.79,58.9,58.78,58.9,256700.0,30.1145,30.1709,30.1094,30.1709,256700.0
2005-08-24 15:20:00,58.89,58.95,58.87,58.92,243200.0,30.1658,30.1965,30.1555,30.1811,243200.0
2005-08-24 15:25:00,58.93,58.93,58.83,58.87,278100.0,30.1862,30.1862,30.135,30.1555,278100.0
2005-08-24 15:30:00,58.87,58.9,58.8,58.87,235000.0,30.1555,30.1709,30.1197,30.1555,235000.0
2005-08-24 15:35:00,58.86,59.0,58.86,59.0,276100.0,30.1504,30.2221,30.1504,30.2221,276100.0
2005-08-24 15:40:00,59.0,59.0,58.88,58.93,425600.0,30.2221,30.2221,30.1606,30.1862,425600.0
2005-08-24 15:45:00,58.93,58.96,58.81,58.87,308500.0,30.1862,30.2016,30.1248,30.1555,308500.0
2005-08-24 15:50:00,58.87,58.92,58.81,58.82,251800.0,30.1555,30.1811,30.1248,30.1299,251800.0
2005-08-24 15:55:00,58.82,58.98,58.82,58.92,440600.0,30.1299,30.2119,30.1299,30.1811,440600.0
2005-08-25 09:30:00,58.85,58.92,58.83,58.89,427500.0,30.1453,30.1811,30.135,30.1658,427500.0
2005-08-25 09:35:00,58.88,58.95,58.86,58.9,232700.0,30.1606,30.1965,30.1504,30.1709,232700.0
2005-08-25 09:40:00,58.9,58.94,58.88,58.93,336900.0,30.1709,30.1914,30.1606,30.1862,336900.0
2005-08-25 09:45:00,58.91,58.95,58.88,58.89,415000.0,30.176,30.1965,30.1606,30.1658,415000.0
2005-08-25 09:50:00,58.89,58.9,58.82,58.9,302800.0,30.1658,30.1709,30.1299,30.1709,302800.0
2005-08-25 09:55:00,58.89,58.91,58.81,58.89,214000.0,30.1658,30.176,30.1248,30.1658,214000.0
2005-08-25 10:00:00,58.89,58.94,58.87,58.91,163200.0,30.1658,30.1914,30.1555,30.176,163200.0
2005-08-25 10:05:00,58.91,58.94,58.9,58.91,177900.0,30.176,30.1914,30.1709,30.176,177900.0
2005-08-25 10:10:00,58.91,59.02,58.9,59.0,329000.0,30.176,30.2323,30.1709,30.2221,329000.0
2005-08-25 10:15:00,59.0,59.04,58.94,58.97,278200.0,30.2221,30.2426,30.1914,30.2067,278200.0
2005-08-25 10:20:00,58.98,59.01,58.95,58.99,173400.0,30.2119,30.2272,30.1965,30.217,173400.0
2005-08-25 10:25:00,58.98,59.02,58.96,59.01,138800.0,30.2119,30.2323,30.2016,30.2272,138800.0
2005-08-25 10:30:00,59.02,59.18,58.5,59.13,300800.0,30.2323,30.3143,29.966,30.2887,300800.0
2005-08-25 10:35:00,59.12,59.17,59.06,59.06,188000.0,30.2836,30.3092,30.2528,30.2528,188000.0
2005-08-25 10:40:00,59.06,59.13,59.03,59.04,163900.0,30.2528,30.2887,30.2375,30.2426,163900.0
2005-08-25 10:45:00,59.03,59.12,59.01,59.09,142400.0,30.2375,30.2836,30.2272,30.2682,142400.0
2005-08-25 10:50:00,59.08,59.13,59.0,59.03,116200.0,30.2631,30.2887,30.2221,30.2375,116200.0
2005-08-25 10:55:00,59.03,59.04,58.93,58.93,152700.0,30.2375,30.2426,30.1862,30.1862,152700.0
2005-08-25 11:00:00,58.94,58.99,58.9,58.98,172500.0,30.1914,30.217,30.1709,30.2119,172500.0
2005-08-25 11:05:00,58.99,59.0,58.92,58.95,212300.0,30.217,30.2221,30.1811,30.1965,212300.0
2005-08-25 11:10:00,58.96,58.99,58.93,58.97,77800.0,30.2016,30.217,30.1862,30.2067,77800.0
2005-08-25 11:15:00,58.98,58.98,58.93,58.94,170800.0,30.2119,30.2119,30.1862,30.1914,170800.0
2005-08-25 11:20:00,58.94,58.97,58.92,58.96,159300.0,30.1914,30.2067,30.1811,30.2016,159300.0
2005-08-25 11:25:00,58.96,58.98,58.94,58.95,36500.0,30.2016,30.2119,30.1914,30.1965,36500.0
2005-08-25 11:30:00,58.96,58.96,58.9,58.92,136100.0,30.2016,30.2016,30.1709,30.1811,136100.0
2005-08-25 11:35:00,58.92,58.93,58.89,58.89,113900.0,30.1811,30.1862,30.1658,30.1658,113900.0
2005-08-25 11:40:00,58.9,58.94,58.89,58.92,154600.0,30.1709,30.1914,30.1658,30.1811,154600.0
2005-08-25 11:45:00,58.92,58.95,58.91,58.95,90800.0,30.1811,30.1965,30.176,30.1965,90800.0
2005-08-25 11:50:00,58.95,58.96,58.93,58.94,69100.0,30.1965,30.2016,30.1862,30.1914,69100.0
2005-08-25 11:55:00,58.94,58.97,58.93,58.97,77700.0,30.1914,30.2067,30.1862,30.2067,77700.0
2005-08-25 12:00:00,58.98,59.01,58.95,59.0,133900.0,30.2119,30.2272,30.1965,30.2221,133900.0
2005-08-25 12:05:00,58.99,59.07,58.99,59.06,115600.0,30.217,30.258,30.217,30.2528,115600.0
2005-08-25 12:10:00,59.06,59.06,58.99,59.01,72900.0,30.2528,30.2528,30.217,30.2272,72900.0
2005-08-25 12:15:00,59.01,59.01,58.97,58.97,96700.0,30.2272,30.2272,30.2067,30.2067,96700.0
2005-08-25 12:20:00,58.97,59.0,58.96,58.98,109800.0,30.2067,30.2221,30.2016,30.2119,109800.0
2005-08-25 12:25:00,58.99,59.05,58.98,59.02,98900.0,30.217,30.2477,30.2119,30.2323,98900.0
2005-08-25 12:30:00,59.02,59.03,58.98,58.98,112300.0,30.2323,30.2375,30.2119,30.2119,112300.0
2005-08-25 12:35:00,58.99,59.0,58.96,58.98,186300.0,30.217,30.2221,30.2016,30.2119,186300.0
2005-08-25 12:40:00,58.98,59.01,58.98,58.99,39900.0,30.2119,30.2272,30.2119,30.217,39900.0
2005-08-25 12:45:00,58.99,59.01,58.98,59.01,78900.0,30.217,30.2272,30.2119,30.2272,78900.0
2005-08-25 12:50:00,59.0,59.06,59.0,59.04,141800.0,30.2221,30.2528,30.2221,30.2426,141800.0
2005-08-25 12:55:00,59.04,59.06,59.01,59.01,36900.0,30.2426,30.2528,30.2272,30.2272,36900.0
2005-08-25 13:00:00,59.01,59.05,59.0,59.04,84400.0,30.2272,30.2477,30.2221,30.2426,84400.0
2005-08-25 13:05:00,59.04,59.06,59.03,59.04,96500.0,30.2426,30.2528,30.2375,30.2426,96500.0
2005-08-25 13:10:00,59.05,59.08,59.0,59.01,112400.0,30.2477,30.2631,30.2221,30.2272,112400.0
2005-08-25 13:15:00,59.01,59.03,58.99,59.0,122100.0,30.2272,30.2375,30.217,30.2221,122100.0
2005-08-25 13:20:00,59.0,59.04,59.0,59.01,122000.0,30.2221,30.2426,30.2221,30.2272,122000.0
2005-08-25 13:25:00,59.01,59.1,59.01,59.1,201500.0,30.2272,30.2733,30.2272,30.2733,201500.0
2005-08-25 13:30:00,59.1,59.14,59.08,59.13,272800.0,30.2733,30.2938,30.2631,30.2887,272800.0
2005-08-25 13:35:00,59.12,59.12,59.04,59.04,172700.0,30.2836,30.2836,30.2426,30.2426,172700.0
2005-08-25 13:40:00,59.05,59.1,59.05,59.07,95400.0,30.2477,30.2733,30.2477,30.258,95400.0
2005-08-25 13:45:00,59.08,59.1,59.05,59.06,154600.0,30.2631,30.2733,30.2477,30.2528,154600.0
2005-08-25 13:50:00,59.06,59.07,59.03,59.03,219700.0,30.2528,30.258,30.2375,30.2375,219700.0
2005-08-25 13:55:00,59.04,59.08,59.03,59.05,60000.0,30.2426,30.2631,30.2375,30.2477,60000.0
2005-08-25 14:00:00,59.05,59.09,59.04,59.09,152100.0,30.2477,30.2682,30.2426,30.2682,152100.0
2005-08-25 14:05:00,59.09,59.1,59.05,59.08,90900.0,30.2682,30.2733,30.2477,30.2631,90900.0
2005-08-25 14:10:00,59.08,59.08,59.0,59.0,259200.0,30.2631,30.2631,30.2221,30.2221,259200.0
2005-08-25 14:15:00,59.01,59.05,58.98,59.04,141600.0,30.2272,30.2477,30.2119,30.2426,141600.0
2005-08-25 14:20:00,59.02,59.09,59.02,59.07,92300.0,30.2323,30.2682,30.2323,30.258,92300.0
2005-08-25 14:25:00,59.07,59.11,59.0,59.1,104000.0,30.258,30.2784,30.2221,30.2733,104000.0
2005-08-25 14:30:00,59.1,59.12,59.08,59.08,264100.0,30.2733,30.2836,30.2631,30.2631,264100.0
2005-08-25 14:35:00,59.09,59.1,59.05,59.07,48400.0,30.2682,30.2733,30.2477,30.258,48400.0
2005-08-25 14:40:00,59.08,59.1,59.07,59.08,62900.0,30.2631,30.2733,30.258,30.2631,62900.0
2005-08-25 14:45:00,59.09,59.11,59.02,59.05,104300.0,30.2682,30.2784,30.2323,30.2477,104300.0
2005-08-25 14:50:00,59.07,59.08,59.04,59.07,112500.0,30.258,30.2631,30.2426,30.258,112500.0
2005-08-25 14:55:00,59.07,59.13,59.06,59.12,120300.0,30.258,30.2887,30.2528,30.2836,120300.0
2005-08-25 15:00:00,59.13,59.18,59.1,59.13,178500.0,30.2887,30.3143,30.2733,30.2887,178500.0
2005-08-25 15:05:00,59.12,59.15,59.05,59.06,161200.0,30.2836,30.2989,30.2477,30.2528,161200.0
2005-08-25 15:10:00,59.05,59.1,59.03,59.08,232500.0,30.2477,30.2733,30.2375,30.2631,232500.0
2005-08-25 15:15:00,59.07,59.08,59.03,59.05,139600.0,30.258,30.2631,30.2375,30.2477,139600.0
2005-08-25 15:20:00,59.06,59.13,59.06,59.13,130800.0,30.2528,30.2887,30.2528,30.2887,130800.0
2005-08-25 15:25:00,59.13,59.14,59.03,59.06,180800.0,30.2887,30.2938,30.2375,30.2528,180800.0
2005-08-25 15:30:00,59.07,59.07,59.02,59.03,210100.0,30.258,30.258,30.2323,30.2375,210100.0
2005-08-25 15:35:00,59.04,59.1,59.02,59.1,198900.0,30.2426,30.2733,30.2323,30.2733,198900.0
2005-08-25 15:40:00,59.1,59.11,59.05,59.09,167100.0,30.2733,30.2784,30.2477,30.2682,167100.0
2005-08-25 15:45:00,59.09,59.2,59.07,59.2,270000.0,30.2682,30.3245,30.258,30.3245,270000.0
2005-08-25 15:50:00,59.2,59.2,59.13,59.15,148800.0,30.3245,30.3245,30.2887,30.2989,148800.0
2005-08-25 15:55:00,59.16,59.18,59.13,59.15,150400.0,30.3041,30.3143,30.2887,30.2989,150400.0
2005-08-26 09:30:00,58.93,59.13,58.92,59.13,279600.0,30.1862,30.2887,30.1811,30.2887,279600.0
2005-08-26 09:35:00,59.12,59.18,59.02,59.02,165200.0,30.2836,30.3143,30.2323,30.2323,165200.0
2005-08-26 09:40:00,59.03,59.17,59.02,59.16,162200.0,30.2375,30.3092,30.2323,30.3041,162200.0
2005-08-26 09:45:00,59.16,59.17,58.91,58.91,188100.0,30.3041,30.3092,30.176,30.176,188100.0
2005-08-26 09:50:00,58.9,58.97,58.83,58.83,206700.0,30.1709,30.2067,30.135,30.135,206700.0
2005-08-26 09:55:00,58.83,59.02,58.82,58.98,180500.0,30.135,30.2323,30.1299,30.2119,180500.0
2005-08-26 10:00:00,58.98,58.98,58.77,58.8,286300.0,30.2119,30.2119,30.1043,30.1197,286300.0
2005-08-26 10:05:00,58.79,58.92,58.77,58.84,176000.0,30.1145,30.1811,30.1043,30.1401,176000.0
2005-08-26 10:10:00,58.84,58.94,58.82,58.92,131100.0,30.1401,30.1914,30.1299,30.1811,131100.0
2005-08-26 10:15:00,58.91,58.94,58.87,58.87,102500.0,30.176,30.1914,30.1555,30.1555,102500.0
2005-08-26 10:20:00,58.87,58.91,58.83,58.84,128600.0,30.1555,30.176,30.135,30.1401,128600.0
2005-08-26 10:25:00,58.84,58.9,58.82,58.86,123500.0,30.1401,30.1709,30.1299,30.1504,123500.0
2005-08-26 10:30:00,58.87,58.97,58.85,58.94,109300.0,30.1555,30.2067,30.1453,30.1914,109300.0
2005-08-26 10:35:00,58.95,58.97,58.91,58.93,74300.0,30.1965,30.2067,30.176,30.1862,74300.0
2005-08-26 10:40:00,58.93,58.96,58.85,58.91,107700.0,30.1862,30.2016,30.1453,30.176,107700.0
2005-08-26 10:45:00,58.9,58.93,58.83,58.87,100100.0,30.1709,30.1862,30.135,30.1555,100100.0
2005-08-26 10:50:00,58.87,58.89,58.82,58.83,95800.0,30.1555,30.1658,30.1299,30.135,95800.0
2005-08-26 10:55:00,58.83,58.86,58.79,58.86,84800.0,30.135,30.1504,30.1145,30.1504,84800.0
2005-08-26 11:00:00,58.86,58.87,58.76,58.77,99300.0,30.1504,30.1555,30.0992,30.1043,99300.0
2005-08-26 11:05:00,58.78,58.79,58.66,58.67,128500.0,30.1094,30.1145,30.0479,30.0531,128500.0
2005-08-26 11:10:00,58.68,58.74,58.64,58.74,197400.0,30.0582,30.0889,30.0377,30.0889,197400.0
2005-08-26 11:15:00,58.73,58.73,58.64,58.71,105000.0,30.0838,30.0838,30.0377,30.0735,105000.0
2005-08-26 11:20:00,58.72,58.72,58.65,58.67,86300.0,30.0787,30.0787,30.0428,30.0531,86300.0
2005-08-26 11:25:00,58.66,58.7,58.57,58.57,126200.0,30.0479,30.0684,30.0018,30.0018,126200.0
2005-08-26 11:30:00,58.57,58.74,58.57,58.64,98600.0,30.0018,30.0889,30.0018,30.0377,98600.0
2005-08-26 11:35:00,58.65,58.65,58.52,58.58,110900.0,30.0428,30.0428,29.9762,30.007,110900.0
2005-08-26 11:40:00,58.58,58.69,58.57,58.65,113700.0,30.007,30.0633,30.0018,30.0428,113700.0
2005-08-26 11:45:00,58.65,58.68,58.62,58.63,106000.0,30.0428,30.0582,30.0274,30.0326,106000.0
2005-08-26 11:50:00,58.63,58.67,58.62,58.63,164200.0,30.0326,30.0531,30.0274,30.0326,164200.0
2005-08-26 11:55:00,58.63,58.64,58.6,58.61,87100.0,30.0326,30.0377,30.0172,30.0223,87100.0
2005-08-26 12:00:00,58.61,58.7,58.6,58.67,100700.0,30.0223,30.0684,30.0172,30.0531,100700.0
2005-08-26 12:05:00,58.67,58.71,58.64,58.68,112300.0,30.0531,30.0735,30.0377,30.0582,112300.0
2005-08-26 12:10:00,58.68,58.78,58.53,58.75,137300.0,30.0582,30.1094,29.9813,30.094,137300.0
2005-08-26 12:15:00,58.75,58.79,58.71,58.74,150500.0,30.094,30.1145,30.0735,30.0889,150500.0
2005-08-26 12:20:00,58.73,58.76,58.66,58.68,53900.0,30.0838,30.0992,30.0479,30.0582,53900.0
2005-08-26 12:25:00,58.67,58.69,58.66,58.67,83000.0,30.0531,30.0633,30.0479,30.0531,83000.0
2005-08-26 12:30:00,58.68,58.77,58.68,58.7,92100.0,30.0582,30.1043,30.0582,30.0684,92100.0
2005-08-26 12:35:00,58.7,58.72,58.69,58.7,32200.0,30.0684,30.0787,30.0633,30.0684,32200.0
2005-08-26 12:40:00,58.7,58.74,58.69,58.72,77200.0,30.0684,30.0889,30.0633,30.0787,77200.0
2005-08-26 12:45:00,58.72,58.74,58.62,58.64,49400.0,30.0787,30.0889,30.0274,30.0377,49400.0
2005-08-26 12:50:00,58.65,58.65,58.6,58.6,70500.0,30.0428,30.0428,30.0172,30.0172,70500.0
2005-08-26 12:55:00,58.61,58.65,58.61,58.62,44400.0,30.0223,30.0428,30.0223,30.0274,44400.0
2005-08-26 13:00:00,58.62,58.74,58.62,58.73,64500.0,30.0274,30.0889,30.0274,30.0838,64500.0
2005-08-26 13:05:00,58.72,58.74,58.7,58.74,104000.0,30.0787,30.0889,30.0684,30.0889,104000.0
2005-08-26 13:10:00,58.74,58.76,58.73,58.76,64200.0,30.0889,30.0992,30.0838,30.0992,64200.0
2005-08-26 13:15:00,58.76,58.76,58.67,58.7,192900.0,30.0992,30.0992,30.0531,30.0684,192900.0
2005-08-26 13:20:00,58.71,58.77,58.69,58.76,168300.0,30.0735,30.1043,30.0633,30.0992,168300.0
2005-08-26 13:25:00,58.76,58.78,58.72,58.77,504500.0,30.0992,30.1094,30.0787,30.1043,504500.0
2005-08-26 13:30:00,58.78,58.8,58.77,58.79,136800.0,30.1094,30.1197,30.1043,30.1145,136800.0
2005-08-26 13:35:00,58.8,58.81,58.78,58.81,83600.0,30.1197,30.1248,30.1094,30.1248,83600.0
2005-08-26 13:40:00,58.81,58.84,58.8,58.84,61200.0,30.1248,30.1401,30.1197,30.1401,61200.0
2005-08-26 13:45:00,58.85,58.87,58.82,58.87,60500.0,30.1453,30.1555,30.1299,30.1555,60500.0
2005-08-26 13:50:00,58.87,58.88,58.83,58.85,163800.0,30.1555,30.1606,30.135,30.1453,163800.0
2005-08-26 13:55:00,58.86,58.86,58.81,58.82,61500.0,30.1504,30.1504,30.1248,30.1299,61500.0
2005-08-26 14:00:00,58.83,58.84,58.75,58.81,120900.0,30.135,30.1401,30.094,30.1248,120900.0
2005-08-26 14:05:00,58.81,58.83,58.8,58.81,93400.0,30.1248,30.135,30.1197,30.1248,93400.0
2005-08-26 14:10:00,58.82,58.82,58.8,58.81,165700.0,30.1299,30.1299,30.1197,30.1248,165700.0
2005-08-26 14:15:00,58.81,58.87,58.81,58.85,96200.0,30.1248,30.1555,30.1248,30.1453,96200.0
2005-08-26 14:20:00,58.85,58.89,58.83,58.84,205200.0,30.1453,30.1658,30.135,30.1401,205200.0
2005-08-26 14:25:00,58.85,58.98,58.8,58.94,361300.0,30.1453,30.2119,30.1197,30.1914,361300.0
2005-08-26 14:30:00,58.93,58.94,58.82,58.86,221000.0,30.1862,30.1914,30.1299,30.1504,221000.0
2005-08-26 14:35:00,58.87,58.87,58.73,58.73,151500.0,30.1555,30.1555,30.0838,30.0838,151500.0
2005-08-26 14:40:00,58.76,58.8,58.7,58.74,145100.0,30.0992,30.1197,30.0684,30.0889,145100.0
2005-08-26 14:45:00,58.74,58.76,58.66,58.67,91200.0,30.0889,30.0992,30.0479,30.0531,91200.0
2005-08-26 14:50:00,58.67,58.72,58.63,58.7,146200.0,30.0531,30.0787,30.0326,30.0684,146200.0
2005-08-26 14:55:00,58.71,58.71,58.63,58.67,102300.0,30.0735,30.0735,30.0326,30.0531,102300.0
2005-08-26 15:00:00,58.67,58.73,58.63,58.64,159300.0,30.0531,30.0838,30.0326,30.0377,159300.0
2005-08-26 15:05:00,58.64,58.65,58.56,58.59,174100.0,30.0377,30.0428,29.9967,30.0121,174100.0
2005-08-26 15:10:00,58.6,58.61,58.54,58.58,128800.0,30.0172,30.0223,29.9865,30.007,128800.0
2005-08-26 15:15:00,58.58,58.61,58.53,58.6,119500.0,30.007,30.0223,29.9813,30.0172,119500.0
2005-08-26 15:20:00,58.59,58.64,58.58,58.61,117700.0,30.0121,30.0377,30.007,30.0223,117700.0
2005-08-26 15:25:00,58.61,58.65,58.59,58.61,93400.0,30.0223,30.0428,30.0121,30.0223,93400.0
2005-08-26 15:30:00,58.61,58.67,58.6,58.61,110700.0,30.0223,30.0531,30.0172,30.0223,110700.0
2005-08-26 15:35:00,58.61,58.65,58.6,58.65,132300.0,30.0223,30.0428,30.0172,30.0428,132300.0
2005-08-26 15:40:00,58.65,58.67,58.59,58.6,145900.0,30.0428,30.0531,30.0121,30.0172,145900.0
2005-08-26 15:45:00,58.61,58.61,58.5,58.51,218500.0,30.0223,30.0223,29.966,29.9711,218500.0
2005-08-26 15:50:00,58.5,58.51,58.46,58.47,193800.0,29.966,29.9711,29.9455,29.9506,193800.0
2005-08-26 15:55:00,58.48,58.49,58.42,58.43,425700.0,29.9557,29.9609,29.925,29.9301,425700.0
2005-08-29 09:30:00,59.24,59.24,58.75,59.0,576900.0,30.345,30.345,30.094,30.2221,576900.0
2005-08-29 09:35:00,59.0,59.1,58.9,59.07,660700.0,30.2221,30.2733,30.1709,30.258,660700.0
2005-08-29 09:40:00,59.09,59.1,58.96,59.01,670700.0,30.2682,30.2733,30.2016,30.2272,670700.0
2005-08-29 09:45:00,59.02,59.05,58.9,58.98,265700.0,30.2323,30.2477,30.1709,30.2119,265700.0
2005-08-29 09:50:00,58.98,58.98,58.81,58.83,376200.0,30.2119,30.2119,30.1248,30.135,376200.0
2005-08-29 09:55:00,58.81,58.89,58.78,58.84,498300.0,30.1248,30.1658,30.1094,30.1401,498300.0
2005-08-29 10:00:00,58.83,58.93,58.52,58.55,425600.0,30.135,30.1862,29.9762,29.9916,425600.0
2005-08-29 10:05:00,58.54,58.71,58.53,58.63,318500.0,29.9865,30.0735,29.9813,30.0326,318500.0
2005-08-29 10:10:00,58.63,58.72,58.61,58.61,455100.0,30.0326,30.0787,30.0223,30.0223,455100.0
2005-08-29 10:15:00,58.61,58.8,58.53,58.61,300000.0,30.0223,30.1197,29.9813,30.0223,300000.0
2005-08-29 10:20:00,58.6,58.65,58.45,58.46,295400.0,30.0172,30.0428,29.9404,29.9455,295400.0
2005-08-29 10:25:00,58.46,58.58,58.43,58.48,251500.0,29.9455,30.007,29.9301,29.9557,251500.0
2005-08-29 10:30:00,58.49,58.72,58.44,58.56,148700.0,29.9609,30.0787,29.9352,29.9967,148700.0
2005-08-29 10:35:00,58.55,58.68,58.54,58.6,136900.0,29.9916,30.0582,29.9865,30.0172,136900.0
2005-08-29 10:40:00,58.61,58.61,58.45,58.5,138500.0,30.0223,30.0223,29.9404,29.966,138500.0
2005-08-29 10:45:00,58.5,58.51,58.43,58.49,133600.0,29.966,29.9711,29.9301,29.9609,133600.0
2005-08-29 10:50:00,58.48,58.49,58.37,58.37,189700.0,29.9557,29.9609,29.8994,29.8994,189700.0
2005-08-29 10:55:00,58.37,58.42,58.34,58.35,137700.0,29.8994,29.925,29.884,29.8891,137700.0
2005-08-29 11:00:00,58.36,58.44,58.35,58.41,141200.0,29.8943,29.9352,29.8891,29.9199,141200.0
2005-08-29 11:05:00,58.41,58.45,58.37,58.37,256600.0,29.9199,29.9404,29.8994,29.8994,256600.0
2005-08-29 11:10:00,58.37,58.4,58.34,58.35,126000.0,29.8994,29.9148,29.884,29.8891,126000.0
2005-08-29 11:15:00,58.34,58.37,58.26,58.27,176300.0,29.884,29.8994,29.843,29.8482,176300.0
2005-08-29 11:20:00,58.27,58.27,58.13,58.15,154000.0,29.8482,29.8482,29.7765,29.7867,154000.0
2005-08-29 11:25:00,58.15,58.29,58.12,58.25,254600.0,29.7867,29.8584,29.7713,29.8379,254600.0
2005-08-29 11:30:00,58.23,58.39,58.23,58.34,130500.0,29.8277,29.9096,29.8277,29.884,130500.0
2005-08-29 11:35:00,58.34,58.35,58.26,58.29,155800.0,29.884,29.8891,29.843,29.8584,155800.0
2005-08-29 11:40:00,58.31,58.33,58.29,58.3,137000.0,29.8687,29.8789,29.8584,29.8635,137000.0
2005-08-29 11:45:00,58.3,58.36,58.29,58.34,134400.0,29.8635,29.8943,29.8584,29.884,134400.0
2005-08-29 11:50:00,58.33,58.45,58.33,58.41,163900.0,29.8789,29.9404,29.8789,29.9199,163900.0
2005-08-29 11:55:00,58.41,58.41,58.32,58.37,144700.0,29.9199,29.9199,29.8738,29.8994,144700.0
2005-08-29 12:00:00,58.37,58.41,58.37,58.41,242100.0,29.8994,29.9199,29.8994,29.9199,242100.0
2005-08-29 12:05:00,58.41,58.44,58.4,58.43,146300.0,29.9199,29.9352,29.9148,29.9301,146300.0
2005-08-29 12:10:00,58.43,58.43,58.36,58.42,125300.0,29.9301,29.9301,29.8943,29.925,125300.0
2005-08-29 12:15:00,58.42,58.55,58.41,58.48,456300.0,29.925,29.9916,29.9199,29.9557,456300.0
2005-08-29 12:20:00,58.47,58.49,58.43,58.45,65600.0,29.9506,29.9609,29.9301,29.9404,65600.0
2005-08-29 12:25:00,58.46,58.48,58.37,58.43,100100.0,29.9455,29.9557,29.8994,29.9301,100100.0
2005-08-29 12:30:00,58.42,58.46,58.42,58.44,72600.0,29.925,29.9455,29.925,29.9352,72600.0
2005-08-29 12:35:00,58.44,58.44,58.36,58.38,58500.0,29.9352,29.9352,29.8943,29.9045,58500.0
2005-08-29 12:40:00,58.38,58.44,58.35,58.4,82300.0,29.9045,29.9352,29.8891,29.9148,82300.0
2005-08-29 12:45:00,58.41,58.41,58.36,58.41,61900.0,29.9199,29.9199,29.8943,29.9199,61900.0
2005-08-29 12:50:00,58.41,58.42,58.38,58.4,98700.0,29.9199,29.925,29.9045,29.9148,98700.0
2005-08-29 12:55:00,58.4,58.41,58.37,58.41,126200.0,29.9148,29.9199,29.8994,29.9199,126200.0
2005-08-29 13:00:00,58.41,58.54,58.4,58.52,179800.0,29.9199,29.9865,29.9148,29.9762,179800.0
2005-08-29 13:05:00,58.52,58.53,58.42,58.47,221600.0,29.9762,29.9813,29.925,29.9506,221600.0
2005-08-29 13:10:00,58.46,58.48,58.44,58.45,105000.0,29.9455,29.9557,29.9352,29.9404,105000.0
2005-08-29 13:15:00,58.45,58.5,58.44,58.46,150300.0,29.9404,29.966,29.9352,29.9455,150300.0
2005-08-29 13:20:00,58.46,58.5,58.44,58.47,183800.0,29.9455,29.966,29.9352,29.9506,183800.0
2005-08-29 13:25:00,58.48,58.5,58.47,58.5,125200.0,29.9557,29.966,29.9506,29.966,125200.0
2005-08-29 13:30:00,58.5,58.5,58.45,58.47,104400.0,29.966,29.966,29.9404,29.9506,104400.0
2005-08-29 13:35:00,58.47,58.5,58.45,58.46,116800.0,29.9506,29.966,29.9404,29.9455,116800.0
2005-08-29 13:40:00,58.46,58.52,58.46,58.46,137300.0,29.9455,29.9762,29.9455,29.9455,137300.0
2005-08-29 13:45:00,58.46,58.46,58.38,58.41,248200.0,29.9455,29.9455,29.9045,29.9199,248200.0
2005-08-29 13:50:00,58.39,58.47,58.33,58.34,145100.0,29.9096,29.9506,29.8789,29.884,145100.0
2005-08-29 13:55:00,58.34,58.39,58.31,58.32,135100.0,29.884,29.9096,29.8687,29.8738,135100.0
2005-08-29 14:00:00,58.32,58.36,58.28,58.31,128800.0,29.8738,29.8943,29.8533,29.8687,128800.0
2005-08-29 14:05:00,58.32,58.44,58.31,58.43,107200.0,29.8738,29.9352,29.8687,29.9301,107200.0
2005-08-29 14:10:00,58.41,58.46,58.38,58.38,155900.0,29.9199,29.9455,29.9045,29.9045,155900.0
2005-08-29 14:15:00,58.39,58.39,58.29,58.3,138100.0,29.9096,29.9096,29.8584,29.8635,138100.0
2005-08-29 14:20:00,58.29,58.32,58.26,58.29,193100.0,29.8584,29.8738,29.843,29.8584,193100.0
2005-08-29 14:25:00,58.28,58.36,58.28,58.36,163700.0,29.8533,29.8943,29.8533,29.8943,163700.0
2005-08-29 14:30:00,58.35,58.36,58.31,58.34,168700.0,29.8891,29.8943,29.8687,29.884,168700.0
2005-08-29 14:35:00,58.34,58.34,58.3,58.31,124100.0,29.884,29.884,29.8635,29.8687,124100.0
2005-08-29 14:40:00,58.31,58.39,58.3,58.34,218400.0,29.8687,29.9096,29.8635,29.884,218400.0
2005-08-29 14:45:00,58.34,58.38,58.34,58.37,86900.0,29.884,29.9045,29.884,29.8994,86900.0
2005-08-29 14:50:00,58.36,58.36,58.29,58.3,99300.0,29.8943,29.8943,29.8584,29.8635,99300.0
2005-08-29 14:55:00,58.29,58.3,58.26,58.27,119400.0,29.8584,29.8635,29.843,29.8482,119400.0
2005-08-29 15:00:00,58.27,58.3,58.25,58.29,178800.0,29.8482,29.8635,29.8379,29.8584,178800.0
2005-08-29 15:05:00,58.29,58.43,58.28,58.42,283500.0,29.8584,29.9301,29.8533,29.925,283500.0
2005-08-29 15:10:00,58.43,58.48,58.39,58.39,189100.0,29.9301,29.9557,29.9096,29.9096,189100.0
2005-08-29 15:15:00,58.39,58.45,58.39,58.45,167300.0,29.9096,29.9404,29.9096,29.9404,167300.0
2005-08-29 15:20:00,58.45,58.49,58.44,58.48,116400.0,29.9404,29.9609,29.9352,29.9557,116400.0
2005-08-29 15:25:00,58.48,58.53,58.45,58.53,130300.0,29.9557,29.9813,29.9404,29.9813,130300.0
2005-08-29 15:30:00,58.52,58.57,58.51,58.56,172500.0,29.9762,30.0018,29.9711,29.9967,172500.0
2005-08-29 15:35:00,58.57,58.58,58.44,58.46,177700.0,30.0018,30.007,29.9352,29.9455,177700.0
2005-08-29 15:40:00,58.45,58.46,58.31,58.34,180300.0,29.9404,29.9455,29.8687,29.884,180300.0
2005-08-29 15:45:00,58.33,58.43,58.33,58.42,208300.0,29.8789,29.9301,29.8789,29.925,208300.0
2005-08-29 15:50:00,58.43,58.47,58.4,58.43,278500.0,29.9301,29.9506,29.9148,29.9301,278500.0
2005-08-29 15:55:00,58.42,58.45,58.39,58.44,253400.0,29.925,29.9404,29.9096,29.9352,253400.0
2005-08-30 09:30:00,58.43,58.58,58.43,58.58,489600.0,29.9301,30.007,29.9301,30.007,489600.0
2005-08-30 09:35:00,58.58,58.89,58.58,58.87,460200.0,30.007,30.1658,30.007,30.1555,460200.0
2005-08-30 09:40:00,58.87,58.87,58.57,58.58,242500.0,30.1555,30.1555,30.0018,30.007,242500.0
2005-08-30 09:45:00,58.6,58.67,58.56,58.63,207200.0,30.0172,30.0531,29.9967,30.0326,207200.0
2005-08-30 09:50:00,58.61,58.78,58.53,58.73,245500.0,30.0223,30.1094,29.9813,30.0838,245500.0
2005-08-30 09:55:00,58.73,58.73,58.55,58.58,205700.0,30.0838,30.0838,29.9916,30.007,205700.0
2005-08-30 10:00:00,58.59,58.7,58.52,58.63,293700.0,30.0121,30.0684,29.9762,30.0326,293700.0
2005-08-30 10:05:00,58.62,58.64,58.5,58.63,270900.0,30.0274,30.0377,29.966,30.0326,270900.0
2005-08-30 10:10:00,58.62,58.71,58.62,58.69,251000.0,30.0274,30.0735,30.0274,30.0633,251000.0
2005-08-30 10:15:00,58.7,58.77,58.61,58.66,250900.0,30.0684,30.1043,30.0223,30.0479,250900.0
2005-08-30 10:20:00,58.66,58.84,58.65,58.82,220800.0,30.0479,30.1401,30.0428,30.1299,220800.0
2005-08-30 10:25:00,58.8,58.82,58.71,58.75,243300.0,30.1197,30.1299,30.0735,30.094,243300.0
2005-08-30 10:30:00,58.76,58.98,58.75,58.97,302200.0,30.0992,30.2119,30.094,30.2067,302200.0
2005-08-30 10:35:00,58.97,59.09,58.9,58.98,460100.0,30.2067,30.2682,30.1709,30.2119,460100.0
2005-08-30 10:40:00,58.98,59.01,58.75,58.76,273600.0,30.2119,30.2272,30.094,30.0992,273600.0
2005-08-30 10:45:00,58.77,58.83,58.7,58.77,318500.0,30.1043,30.135,30.0684,30.1043,318500.0
2005-08-30 10:50:00,58.77,58.85,58.74,58.84,215900.0,30.1043,30.1453,30.0889,30.1401,215900.0
2005-08-30 10:55:00,58.84,58.91,58.84,58.88,210500.0,30.1401,30.176,30.1401,30.1606,210500.0
2005-08-30 11:00:00,58.88,58.93,58.83,58.87,320600.0,30.1606,30.1862,30.135,30.1555,320600.0
2005-08-30 11:05:00,58.87,58.9,58.85,58.87,198600.0,30.1555,30.1709,30.1453,30.1555,198600.0
2005-08-30 11:10:00,58.87,58.88,58.78,58.79,138700.0,30.1555,30.1606,30.1094,30.1145,138700.0
2005-08-30 11:15:00,58.79,58.79,58.65,58.75,254500.0,30.1145,30.1145,30.0428,30.094,254500.0
2005-08-30 11:20:00,58.74,58.9,58.74,58.9,357100.0,30.0889,30.1709,30.0889,30.1709,357100.0
2005-08-30 11:25:00,58.9,58.97,58.88,58.95,205300.0,30.1709,30.2067,30.1606,30.1965,205300.0
2005-08-30 11:30:00,58.96,59.01,58.95,58.99,239700.0,30.2016,30.2272,30.1965,30.217,239700.0
2005-08-30 11:35:00,59.0,59.11,58.99,59.09,327100.0,30.2221,30.2784,30.217,30.2682,327100.0
2005-08-30 11:40:00,59.09,59.12,59.01,59.07,256600.0,30.2682,30.2836,30.2272,30.258,256600.0
2005-08-30 11:45:00,59.07,59.1,59.02,59.07,272500.0,30.258,30.2733,30.2323,30.258,272500.0
2005-08-30 11:50:00,59.02,59.1,59.0,59.09,146100.0,30.2323,30.2733,30.2221,30.2682,146100.0
2005-08-30 11:55:00,59.1,59.1,58.99,59.03,81300.0,30.2733,30.2733,30.217,30.2375,81300.0
2005-08-30 12:00:00,59.03,59.06,58.99,58.99,119200.0,30.2375,30.2528,30.217,30.217,119200.0
2005-08-30 12:05:00,58.99,59.01,58.92,58.97,106200.0,30.217,30.2272,30.1811,30.2067,106200.0
2005-08-30 12:10:00,58.97,58.99,58.81,58.82,189900.0,30.2067,30.217,30.1248,30.1299,189900.0
2005-08-30 12:15:00,58.83,58.87,58.82,58.85,122300.0,30.135,30.1555,30.1299,30.1453,122300.0
2005-08-30 12:20:00,58.85,58.87,58.79,58.79,260400.0,30.1453,30.1555,30.1145,30.1145,260400.0
2005-08-30 12:25:00,58.79,58.8,58.7,58.72,136400.0,30.1145,30.1197,30.0684,30.0787,136400.0
2005-08-30 12:30:00,58.74,58.79,58.73,58.77,71000.0,30.0889,30.1145,30.0838,30.1043,71000.0
2005-08-30 12:35:00,58.78,58.8,58.75,58.78,230400.0,30.1094,30.1197,30.094,30.1094,230400.0
2005-08-30 12:40:00,58.78,58.79,58.7,58.71,90600.0,30.1094,30.1145,30.0684,30.0735,90600.0
2005-08-30 12:45:00,58.72,58.72,58.65,58.67,114800.0,30.0787,30.0787,30.0428,30.0531,114800.0
2005-08-30 12:50:00,58.67,58.68,58.61,58.63,121500.0,30.0531,30.0582,30.0223,30.0326,121500.0
2005-08-30 12:55:00,58.63,58.67,58.6,58.65,58500.0,30.0326,30.0531,30.0172,30.0428,58500.0
2005-08-30 13:00:00,58.66,58.69,58.6,58.68,89700.0,30.0479,30.0633,30.0172,30.0582,89700.0
2005-08-30 13:05:00,58.69,58.75,58.68,58.71,98400.0,30.0633,30.094,30.0582,30.0735,98400.0
2005-08-30 13:10:00,58.72,58.75,58.68,58.72,138100.0,30.0787,30.094,30.0582,30.0787,138100.0
2005-08-30 13:15:00,58.72,58.77,58.68,58.69,87700.0,30.0787,30.1043,30.0582,30.0633,87700.0
2005-08-30 13:20:00,58.7,58.75,58.7,58.71,57500.0,30.0684,30.094,30.0684,30.0735,57500.0
2005-08-30 13:25:00,58.71,58.74,58.71,58.73,73200.0,30.0735,30.0889,30.0735,30.0838,73200.0
2005-08-30 13:30:00,58.74,58.75,58.71,58.73,79300.0,30.0889,30.094,30.0735,30.0838,79300.0
2005-08-30 13:35:00,58.72,58.73,58.65,58.71,181500.0,30.0787,30.0838,30.0428,30.0735,181500.0
2005-08-30 13:40:00,58.7,58.72,58.69,58.72,70600.0,30.0684,30.0787,30.0633,30.0787,70600.0
2005-08-30 13:45:00,58.72,58.72,58.68,58.69,91800.0,30.0787,30.0787,30.0582,30.0633,91800.0
2005-08-30 13:50:00,58.69,58.7,58.55,58.58,151800.0,30.0633,30.0684,29.9916,30.007,151800.0
2005-08-30 13:55:00,58.6,58.63,58.58,58.62,95600.0,30.0172,30.0326,30.007,30.0274,95600.0
2005-08-30 14:00:00,58.61,58.65,58.48,58.5,323600.0,30.0223,30.0428,29.9557,29.966,323600.0
2005-08-30 14:05:00,58.52,58.57,58.45,58.55,223700.0,29.9762,30.0018,29.9404,29.9916,223700.0
2005-08-30 14:10:00,58.55,58.59,58.5,58.51,157800.0,29.9916,30.0121,29.966,29.9711,157800.0
2005-08-30 14:15:00,58.46,58.5,58.35,58.36,261700.0,29.9455,29.966,29.8891,29.8943,261700.0
2005-08-30 14:20:00,58.36,58.5,58.34,58.35,195300.0,29.8943,29.966,29.884,29.8891,195300.0
2005-08-30 14:25:00,58.38,58.48,58.35,58.45,187700.0,29.9045,29.9557,29.8891,29.9404,187700.0
2005-08-30 14:30:00,58.45,58.59,58.42,58.59,210300.0,29.9404,30.0121,29.925,30.0121,210300.0
2005-08-30 14:35:00,58.59,58.63,58.56,58.62,211700.0,30.0121,30.0326,29.9967,30.0274,211700.0
2005-08-30 14:40:00,58.62,58.67,58.62,58.65,139000.0,30.0274,30.0531,30.0274,30.0428,139000.0
2005-08-30 14:45:00,58.65,58.68,58.57,58.61,173600.0,30.0428,30.0582,30.0018,30.0223,173600.0
2005-08-30 14:50:00,58.61,58.62,58.41,58.44,297600.0,30.0223,30.0274,29.9199,29.9352,297600.0
2005-08-30 14:55:00,58.44,58.46,58.3,58.31,184600.0,29.9352,29.9455,29.8635,29.8687,184600.0
2005-08-30 15:00:00,58.31,58.35,58.19,58.32,323800.0,29.8687,29.8891,29.8072,29.8738,323800.0
2005-08-30 15:05:00,58.32,58.37,58.27,58.35,208300.0,29.8738,29.8994,29.8482,29.8891,208300.0
2005-08-30 15:10:00,58.35,58.38,58.29,58.34,197200.0,29.8891,29.9045,29.8584,29.884,197200.0
2005-08-30 15:15:00,58.34,58.49,58.31,58.46,166500.0,29.884,29.9609,29.8687,29.9455,166500.0
2005-08-30 15:20:00,58.45,58.56,58.45,58.53,273600.0,29.9404,29.9967,29.9404,29.9813,273600.0
2005-08-30 15:25:00,58.53,58.54,58.41,58.46,296100.0,29.9813,29.9865,29.9199,29.9455,296100.0
2005-08-30 15:30:00,58.46,58.69,58.45,58.61,457400.0,29.9455,30.0633,29.9404,30.0223,457400.0
2005-08-30 15:35:00,58.61,58.75,58.57,58.71,543300.0,30.0223,30.094,30.0018,30.0735,543300.0
2005-08-30 15:40:00,58.71,58.72,58.6,58.63,284000.0,30.0735,30.0787,30.0172,30.0326,284000.0
2005-08-30 15:45:00,58.65,58.75,58.61,58.64,319500.0,30.0428,30.094,30.0223,30.0377,319500.0
2005-08-30 15:50:00,58.64,58.71,58.61,58.64,232900.0,30.0377,30.0735,30.0223,30.0377,232900.0
2005-08-30 15:55:00,58.64,58.7,58.56,58.62,608800.0,30.0377,30.0684,29.9967,30.0274,608800.0
2005-08-31 09:30:00,58.8,58.8,58.65,58.74,435800.0,30.1197,30.1197,30.0428,30.0889,435800.0
2005-08-31 09:35:00,58.74,58.88,58.74,58.88,284400.0,30.0889,30.1606,30.0889,30.1606,284400.0
2005-08-31 09:40:00,58.88,59.0,58.88,58.97,312600.0,30.1606,30.2221,30.1606,30.2067,312600.0
2005-08-31 09:45:00,58.97,58.98,58.91,58.97,384400.0,30.2067,30.2119,30.176,30.2067,384400.0
2005-08-31 09:50:00,58.98,59.09,58.76,59.04,463600.0,30.2119,30.2682,30.0992,30.2426,463600.0
2005-08-31 09:55:00,59.03,59.18,58.82,58.88,433600.0,30.2375,30.3143,30.1299,30.1606,433600.0
2005-08-31 10:00:00,58.89,59.0,58.81,58.94,294500.0,30.1658,30.2221,30.1248,30.1914,294500.0
2005-08-31 10:05:00,58.94,59.0,58.83,58.96,348100.0,30.1914,30.2221,30.135,30.2016,348100.0
2005-08-31 10:10:00,58.98,59.01,58.92,58.95,322600.0,30.2119,30.2272,30.1811,30.1965,322600.0
2005-08-31 10:15:00,58.95,59.06,58.94,59.05,337000.0,30.1965,30.2528,30.1914,30.2477,337000.0
2005-08-31 10:20:00,59.05,59.11,59.01,59.02,284600.0,30.2477,30.2784,30.2272,30.2323,284600.0
2005-08-31 10:25:00,59.01,59.04,58.92,58.97,425900.0,30.2272,30.2426,30.1811,30.2067,425900.0
2005-08-31 10:30:00,58.97,59.09,58.86,59.0,454500.0,30.2067,30.2682,30.1504,30.2221,454500.0
2005-08-31 10:35:00,59.0,59.13,58.99,59.11,440000.0,30.2221,30.2887,30.217,30.2784,440000.0
2005-08-31 10:40:00,59.11,59.19,59.09,59.18,498300.0,30.2784,30.3194,30.2682,30.3143,498300.0
2005-08-31 10:45:00,59.18,59.24,59.13,59.24,595600.0,30.3143,30.345,30.2887,30.345,595600.0
2005-08-31 10:50:00,59.22,59.33,59.21,59.28,410300.0,30.3348,30.3911,30.3297,30.3655,410300.0
2005-08-31 10:55:00,59.29,59.33,59.24,59.26,278500.0,30.3706,30.3911,30.345,30.3553,278500.0
2005-08-31 11:00:00,59.28,59.33,59.2,59.3,371300.0,30.3655,30.3911,30.3245,30.3758,371300.0
2005-08-31 11:05:00,59.29,59.37,59.26,59.35,359500.0,30.3706,30.4116,30.3553,30.4014,359500.0
2005-08-31 11:10:00,59.36,59.39,59.32,59.34,424600.0,30.4065,30.4219,30.386,30.3963,424600.0
2005-08-31 11:15:00,59.34,59.39,59.32,59.35,258900.0,30.3963,30.4219,30.386,30.4014,258900.0
2005-08-31 11:20:00,59.33,59.39,59.32,59.35,210900.0,30.3911,30.4219,30.386,30.4014,210900.0
2005-08-31 11:25:00,59.35,59.47,59.35,59.47,323100.0,30.4014,30.4629,30.4014,30.4629,323100.0
2005-08-31 11:30:00,59.45,59.49,59.42,59.44,355600.0,30.4526,30.4731,30.4372,30.4475,355600.0
2005-08-31 11:35:00,59.43,59.57,59.43,59.55,554300.0,30.4424,30.5141,30.4424,30.5038,554300.0
2005-08-31 11:40:00,59.55,59.57,59.46,59.47,249800.0,30.5038,30.5141,30.4577,30.4629,249800.0
2005-08-31 11:45:00,59.47,59.55,59.45,59.52,225800.0,30.4629,30.5038,30.4526,30.4885,225800.0
2005-08-31 11:50:00,59.51,59.55,59.49,59.5,292000.0,30.4833,30.5038,30.4731,30.4782,292000.0
2005-08-31 11:55:00,59.5,59.6,59.5,59.59,365900.0,30.4782,30.5294,30.4782,30.5243,365900.0
2005-08-31 12:00:00,59.58,59.63,59.55,59.62,321900.0,30.5192,30.5448,30.5038,30.5397,321900.0
2005-08-31 12:05:00,59.62,59.64,59.54,59.6,373700.0,30.5397,30.5499,30.4987,30.5294,373700.0
2005-08-31 12:10:00,59.6,59.6,59.49,59.52,728800.0,30.5294,30.5294,30.4731,30.4885,728800.0
2005-08-31 12:15:00,59.55,59.6,59.53,59.58,267600.0,30.5038,30.5294,30.4936,30.5192,267600.0
2005-08-31 12:20:00,59.58,59.6,59.54,59.58,122300.0,30.5192,30.5294,30.4987,30.5192,122300.0
2005-08-31 12:25:00,59.57,59.6,58.58,59.59,282000.0,30.5141,30.5294,30.007,30.5243,282000.0
2005-08-31 12:30:00,59.6,59.65,59.58,59.64,190800.0,30.5294,30.5551,30.5192,30.5499,190800.0
2005-08-31 12:35:00,59.64,59.68,59.63,59.66,267100.0,30.5499,30.5704,30.5448,30.5602,267100.0
2005-08-31 12:40:00,59.67,59.67,59.61,59.66,225600.0,30.5653,30.5653,30.5346,30.5602,225600.0
2005-08-31 12:45:00,59.65,59.66,59.63,59.64,242000.0,30.5551,30.5602,30.5448,30.5499,242000.0
2005-08-31 12:50:00,59.64,59.8,59.64,59.78,410700.0,30.5499,30.6319,30.5499,30.6216,410700.0
2005-08-31 12:55:00,59.79,59.89,59.77,59.8,247600.0,30.6268,30.678,30.6165,30.6319,247600.0
2005-08-31 13:00:00,59.82,59.86,59.77,59.84,341900.0,30.6421,30.6626,30.6165,30.6524,341900.0
2005-08-31 13:05:00,59.84,59.84,59.68,59.69,259700.0,30.6524,30.6524,30.5704,30.5755,259700.0
2005-08-31 13:10:00,59.69,59.84,59.6,59.68,336800.0,30.5755,30.6524,30.5294,30.5704,336800.0
2005-08-31 13:15:00,59.67,59.73,59.59,59.7,212400.0,30.5653,30.596,30.5243,30.5807,212400.0
2005-08-31 13:20:00,59.69,59.7,59.52,59.55,155700.0,30.5755,30.5807,30.4885,30.5038,155700.0
2005-08-31 13:25:00,59.55,59.62,59.51,59.51,838300.0,30.5038,30.5397,30.4833,30.4833,838300.0
2005-08-31 13:30:00,59.52,59.71,59.51,59.61,331800.0,30.4885,30.5858,30.4833,30.5346,331800.0
2005-08-31 13:35:00,59.62,59.63,59.54,59.55,221800.0,30.5397,30.5448,30.4987,30.5038,221800.0
2005-08-31 13:40:00,59.56,59.56,59.45,59.45,694900.0,30.509,30.509,30.4526,30.4526,694900.0
2005-08-31 13:45:00,59.47,59.57,59.41,59.54,552200.0,30.4629,30.5141,30.4321,30.4987,552200.0
2005-08-31 13:50:00,59.52,59.55,59.4,59.49,336500.0,30.4885,30.5038,30.427,30.4731,336500.0
2005-08-31 13:55:00,59.48,59.59,59.41,59.43,382500.0,30.468,30.5243,30.4321,30.4424,382500.0
2005-08-31 14:00:00,59.43,59.43,59.26,59.26,250500.0,30.4424,30.4424,30.3553,30.3553,250500.0
2005-08-31 14:05:00,59.26,59.41,59.25,59.39,531600.0,30.3553,30.4321,30.3502,30.4219,531600.0
2005-08-31 14:10:00,59.39,59.44,59.39,59.41,177700.0,30.4219,30.4475,30.4219,30.4321,177700.0
2005-08-31 14:15:00,59.41,59.41,59.35,59.38,304100.0,30.4321,30.4321,30.4014,30.4167,304100.0
2005-08-31 14:20:00,59.38,59.4,59.35,59.38,283000.0,30.4167,30.427,30.4014,30.4167,283000.0
2005-08-31 14:25:00,59.38,59.51,59.35,59.47,290000.0,30.4167,30.4833,30.4014,30.4629,290000.0
2005-08-31 14:30:00,59.46,59.49,59.4,59.44,166500.0,30.4577,30.4731,30.427,30.4475,166500.0
2005-08-31 14:35:00,59.43,59.52,59.42,59.52,177400.0,30.4424,30.4885,30.4372,30.4885,177400.0
2005-08-31 14:40:00,59.51,59.55,59.51,59.53,106100.0,30.4833,30.5038,30.4833,30.4936,106100.0
2005-08-31 14:45:00,59.52,59.52,59.45,59.52,160600.0,30.4885,30.4885,30.4526,30.4885,160600.0
2005-08-31 14:50:00,59.52,59.53,59.43,59.5,285500.0,30.4885,30.4936,30.4424,30.4782,285500.0
2005-08-31 14:55:00,59.49,59.58,59.45,59.54,262800.0,30.4731,30.5192,30.4526,30.4987,262800.0
2005-08-31 15:00:00,59.53,59.53,59.48,59.51,119200.0,30.4936,30.4936,30.468,30.4833,119200.0
2005-08-31 15:05:00,59.5,59.54,59.47,59.51,321500.0,30.4782,30.4987,30.4629,30.4833,321500.0
2005-08-31 15:10:00,59.52,59.64,59.51,59.54,247900.0,30.4885,30.5499,30.4833,30.4987,247900.0
2005-08-31 15:15:00,59.54,59.56,59.53,59.54,231500.0,30.4987,30.509,30.4936,30.4987,231500.0
2005-08-31 15:20:00,59.55,59.57,59.51,59.57,296800.0,30.5038,30.5141,30.4833,30.5141,296800.0
2005-08-31 15:25:00,59.57,59.68,59.56,59.68,238400.0,30.5141,30.5704,30.509,30.5704,238400.0
2005-08-31 15:30:00,59.67,59.8,59.66,59.79,709100.0,30.5653,30.6319,30.5602,30.6268,709100.0
2005-08-31 15:35:00,59.81,59.81,59.7,59.71,282200.0,30.637,30.637,30.5807,30.5858,282200.0
2005-08-31 15:40:00,59.7,59.8,59.7,59.76,473800.0,30.5807,30.6319,30.5807,30.6114,473800.0
2005-08-31 15:45:00,59.77,59.85,59.75,59.85,1071000.0,30.6165,30.6575,30.6063,30.6575,1071000.0
2005-08-31 15:50:00,59.84,60.0,59.84,59.93,970800.0,30.6524,30.7343,30.6524,30.6985,970800.0
2005-08-31 15:55:00,59.94,59.96,59.91,59.91,843100.0,30.7036,30.7138,30.6882,30.6882,843100.0
2005-09-01 09:30:00,60.1,60.43,60.1,60.4,840800.0,30.7856,30.9546,30.7856,30.9392,840800.0
2005-09-01 09:35:00,60.4,60.73,60.4,60.7,537600.0,30.9392,31.1083,30.9392,31.0929,537600.0
2005-09-01 09:40:00,60.8,61.0,60.7,60.98,665300.0,31.1441,31.2466,31.0929,31.2363,665300.0
2005-09-01 09:45:00,60.98,60.98,60.82,60.96,461700.0,31.2363,31.2363,31.1544,31.2261,461700.0
2005-09-01 09:50:00,60.97,61.01,60.85,60.97,494500.0,31.2312,31.2517,31.1697,31.2312,494500.0
2005-09-01 09:55:00,60.98,61.09,60.96,61.06,780500.0,31.2363,31.2927,31.2261,31.2773,780500.0
2005-09-01 10:00:00,61.05,61.07,60.83,61.03,582100.0,31.2722,31.2824,31.1595,31.2619,582100.0
2005-09-01 10:05:00,61.04,61.22,61.0,61.2,433400.0,31.2671,31.3593,31.2466,31.349,433400.0
2005-09-01 10:10:00,61.2,61.37,61.2,61.32,712700.0,31.349,31.4361,31.349,31.4105,712700.0
2005-09-01 10:15:00,61.32,61.37,61.17,61.18,982000.0,31.4105,31.4361,31.3337,31.3388,982000.0
2005-09-01 10:20:00,61.17,61.25,61.06,61.08,580700.0,31.3337,31.3746,31.2773,31.2876,580700.0
2005-09-01 10:25:00,61.06,61.12,60.97,61.04,389600.0,31.2773,31.308,31.2312,31.2671,389600.0
2005-09-01 10:30:00,61.04,61.15,61.0,61.04,562200.0,31.2671,31.3234,31.2466,31.2671,562200.0
2005-09-01 10:35:00,61.02,61.1,61.0,61.1,705000.0,31.2568,31.2978,31.2466,31.2978,705000.0
2005-09-01 10:40:00,61.1,61.12,61.06,61.07,336800.0,31.2978,31.308,31.2773,31.2824,336800.0
2005-09-01 10:45:00,61.07,61.09,60.96,61.0,562600.0,31.2824,31.2927,31.2261,31.2466,562600.0
2005-09-01 10:50:00,61.0,61.15,60.99,61.14,655100.0,31.2466,31.3234,31.2415,31.3183,655100.0
2005-09-01 10:55:00,61.14,61.25,61.12,61.25,254300.0,31.3183,31.3746,31.308,31.3746,254300.0
2005-09-01 11:00:00,61.25,61.37,61.23,61.37,414400.0,31.3746,31.4361,31.3644,31.4361,414400.0
2005-09-01 11:05:00,61.36,61.45,61.36,61.44,420900.0,31.431,31.4771,31.431,31.472,420900.0
2005-09-01 11:10:00,61.45,61.64,61.45,61.54,648900.0,31.4771,31.5744,31.4771,31.5232,648900.0
2005-09-01 11:15:00,61.54,61.64,61.49,61.58,350700.0,31.5232,31.5744,31.4976,31.5437,350700.0
2005-09-01 11:20:00,61.58,61.79,61.58,61.73,409200.0,31.5437,31.6512,31.5437,31.6205,409200.0
2005-09-01 11:25:00,61.73,61.75,61.61,61.71,299500.0,31.6205,31.6308,31.559,31.6103,299500.0
2005-09-01 11:30:00,61.73,61.8,61.67,61.73,460100.0,31.6205,31.6564,31.5898,31.6205,460100.0
2005-09-01 11:35:00,61.73,61.92,61.73,61.9,416200.0,31.6205,31.7178,31.6205,31.7076,416200.0
2005-09-01 11:40:00,61.9,62.02,61.9,61.93,1024400.0,31.7076,31.7691,31.7076,31.723,1024400.0
2005-09-01 11:45:00,61.93,61.96,61.83,61.9,350100.0,31.723,31.7383,31.6717,31.7076,350100.0
2005-09-01 11:50:00,61.91,61.95,61.82,61.82,448300.0,31.7127,31.7332,31.6666,31.6666,448300.0
2005-09-01 11:55:00,61.83,61.9,61.8,61.89,379400.0,31.6717,31.7076,31.6564,31.7025,379400.0
2005-09-01 12:00:00,61.9,61.92,61.7,61.74,264600.0,31.7076,31.7178,31.6051,31.6256,264600.0
2005-09-01 12:05:00,61.74,61.79,61.71,61.73,194700.0,31.6256,31.6512,31.6103,31.6205,194700.0
2005-09-01 12:10:00,61.74,61.78,61.71,61.73,176700.0,31.6256,31.6461,31.6103,31.6205,176700.0
2005-09-01 12:15:00,61.73,61.9,61.71,61.89,329000.0,31.6205,31.7076,31.6103,31.7025,329000.0
2005-09-01 12:20:00,61.9,61.95,61.72,61.77,265200.0,31.7076,31.7332,31.6154,31.641,265200.0
2005-09-01 12:25:00,61.78,61.95,61.77,61.88,264800.0,31.6461,31.7332,31.641,31.6973,264800.0
2005-09-01 12:30:00,61.88,61.91,61.8,61.8,139300.0,31.6973,31.7127,31.6564,31.6564,139300.0
2005-09-01 12:35:00,61.81,61.92,61.8,61.89,151600.0,31.6615,31.7178,31.6564,31.7025,151600.0
2005-09-01 12:40:00,61.89,61.96,61.86,61.96,137200.0,31.7025,31.7383,31.6871,31.7383,137200.0
2005-09-01 12:45:00,61.95,61.98,61.74,61.98,152500.0,31.7332,31.7486,31.6256,31.7486,152500.0
2005-09-01 12:50:00,61.98,62.04,61.93,61.95,504400.0,31.7486,31.7793,31.723,31.7332,504400.0
2005-09-01 12:55:00,62.0,62.0,61.9,61.93,396700.0,31.7588,31.7588,31.7076,31.723,396700.0
2005-09-01 13:00:00,61.92,61.99,61.92,61.96,356900.0,31.7178,31.7537,31.7178,31.7383,356900.0
2005-09-01 13:05:00,61.96,62.01,61.95,62.01,198300.0,31.7383,31.7639,31.7332,31.7639,198300.0
2005-09-01 13:10:00,62.0,62.04,61.96,61.97,208600.0,31.7588,31.7793,31.7383,31.7434,208600.0
2005-09-01 13:15:00,61.97,62.02,61.97,61.97,182000.0,31.7434,31.7691,31.7434,31.7434,182000.0
2005-09-01 13:20:00,61.98,61.99,61.86,61.89,345100.0,31.7486,31.7537,31.6871,31.7025,345100.0
2005-09-01 13:25:00,61.89,61.98,61.89,61.94,155800.0,31.7025,31.7486,31.7025,31.7281,155800.0
2005-09-01 13:30:00,61.94,62.02,61.94,62.0,240100.0,31.7281,31.7691,31.7281,31.7588,240100.0
2005-09-01 13:35:00,62.0,62.01,61.87,61.9,671000.0,31.7588,31.7639,31.6922,31.7076,671000.0
2005-09-01 13:40:00,61.89,61.9,61.59,61.61,371200.0,31.7025,31.7076,31.5488,31.559,371200.0
2005-09-01 13:45:00,61.6,61.7,61.53,61.65,463900.0,31.5539,31.6051,31.5181,31.5795,463900.0
2005-09-01 13:50:00,61.66,61.69,61.57,61.64,299100.0,31.5847,31.6,31.5386,31.5744,299100.0
2005-09-01 13:55:00,61.64,61.65,61.55,61.55,391900.0,31.5744,31.5795,31.5283,31.5283,391900.0
2005-09-01 14:00:00,61.55,61.56,61.38,61.4,325400.0,31.5283,31.5334,31.4412,31.4515,325400.0
2005-09-01 14:05:00,61.39,61.5,61.28,61.3,323600.0,31.4464,31.5027,31.39,31.4002,323600.0
2005-09-01 14:10:00,61.31,61.44,61.3,61.35,358900.0,31.4054,31.472,31.4002,31.4259,358900.0
2005-09-01 14:15:00,61.35,61.43,61.28,61.32,211700.0,31.4259,31.4668,31.39,31.4105,211700.0
2005-09-01 14:20:00,61.32,61.48,61.32,61.43,293900.0,31.4105,31.4925,31.4105,31.4668,293900.0
2005-09-01 14:25:00,61.43,61.44,61.4,61.42,475900.0,31.4668,31.472,31.4515,31.4617,475900.0
2005-09-01 14:30:00,61.42,61.58,61.42,61.56,421900.0,31.4617,31.5437,31.4617,31.5334,421900.0
2005-09-01 14:35:00,61.57,61.57,61.44,61.54,196700.0,31.5386,31.5386,31.472,31.5232,196700.0
2005-09-01 14:40:00,61.54,61.6,61.48,61.54,228200.0,31.5232,31.5539,31.4925,31.5232,228200.0
2005-09-01 14:45:00,61.54,61.63,61.52,61.53,174100.0,31.5232,31.5693,31.5129,31.5181,174100.0
2005-09-01 14:50:00,61.54,61.58,61.48,61.54,134600.0,31.5232,31.5437,31.4925,31.5232,134600.0
2005-09-01 14:55:00,61.54,61.55,61.46,61.5,376800.0,31.5232,31.5283,31.4822,31.5027,376800.0
2005-09-01 15:00:00,61.49,61.61,61.49,61.6,246700.0,31.4976,31.559,31.4976,31.5539,246700.0
2005-09-01 15:05:00,61.61,61.69,61.6,61.65,241300.0,31.559,31.6,31.5539,31.5795,241300.0
2005-09-01 15:10:00,61.65,61.72,61.58,61.67,434800.0,31.5795,31.6154,31.5437,31.5898,434800.0
2005-09-01 15:15:00,61.66,61.73,61.61,61.62,155000.0,31.5847,31.6205,31.559,31.5642,155000.0
2005-09-01 15:20:00,61.62,61.67,61.6,61.6,124100.0,31.5642,31.5898,31.5539,31.5539,124100.0
2005-09-01 15:25:00,61.6,61.64,61.59,61.62,249000.0,31.5539,31.5744,31.5488,31.5642,249000.0
2005-09-01 15:30:00,61.61,61.65,61.6,61.61,253100.0,31.559,31.5795,31.5539,31.559,253100.0
2005-09-01 15:35:00,61.6,61.65,61.55,61.65,577800.0,31.5539,31.5795,31.5283,31.5795,577800.0
2005-09-01 15:40:00,61.64,61.85,61.59,61.84,416500.0,31.5744,31.682,31.5488,31.6769,416500.0
2005-09-01 15:45:00,61.85,61.93,61.78,61.79,619700.0,31.682,31.723,31.6461,31.6512,619700.0
2005-09-01 15:50:00,61.8,61.85,61.75,61.76,489000.0,31.6564,31.682,31.6308,31.6359,489000.0
2005-09-01 15:55:00,61.75,61.8,61.59,61.61,597100.0,31.6308,31.6564,31.5488,31.559,597100.0
2005-09-02 09:30:00,61.55,61.55,61.0,61.0,652900.0,31.5283,31.5283,31.2466,31.2466,652900.0
2005-09-02 09:35:00,61.09,61.21,60.65,61.0,1050000.0,31.2927,31.3541,31.0673,31.2466,1050000.0
2005-09-02 09:40:00,60.95,61.03,60.77,60.8,426600.0,31.221,31.2619,31.1288,31.1441,426600.0
2005-09-02 09:45:00,60.76,60.87,60.75,60.81,316100.0,31.1236,31.18,31.1185,31.1493,316100.0
2005-09-02 09:50:00,60.8,61.14,60.79,61.06,353300.0,31.1441,31.3183,31.139,31.2773,353300.0
2005-09-02 09:55:00,61.08,61.08,60.05,60.95,410000.0,31.2876,31.2876,30.76,31.221,410000.0
2005-09-02 10:00:00,60.96,62.0,60.93,61.0,328800.0,31.2261,31.7588,31.2107,31.2466,328800.0
2005-09-02 10:05:00,61.02,61.05,60.01,60.93,359300.0,31.2568,31.2722,30.7395,31.2107,359300.0
2005-09-02 10:10:00,60.93,60.97,60.83,60.86,239600.0,31.2107,31.2312,31.1595,31.1749,239600.0
2005-09-02 10:15:00,60.85,61.0,60.84,61.0,485600.0,31.1697,31.2466,31.1646,31.2466,485600.0
2005-09-02 10:20:00,61.0,61.03,60.88,60.94,364200.0,31.2466,31.2619,31.1851,31.2158,364200.0
2005-09-02 10:25:00,60.95,60.97,60.89,60.93,246600.0,31.221,31.2312,31.1902,31.2107,246600.0
2005-09-02 10:30:00,60.92,60.93,60.84,60.87,301900.0,31.2056,31.2107,31.1646,31.18,301900.0
2005-09-02 10:35:00,60.88,60.94,60.86,60.87,166600.0,31.1851,31.2158,31.1749,31.18,166600.0
2005-09-02 10:40:00,60.86,60.91,60.82,60.87,199000.0,31.1749,31.2005,31.1544,31.18,199000.0
2005-09-02 10:45:00,60.86,60.9,60.82,60.89,318700.0,31.1749,31.1954,31.1544,31.1902,318700.0
2005-09-02 10:50:00,60.89,60.95,60.88,60.91,370100.0,31.1902,31.221,31.1851,31.2005,370100.0
2005-09-02 10:55:00,60.9,60.94,60.85,60.86,205000.0,31.1954,31.2158,31.1697,31.1749,205000.0
2005-09-02 11:00:00,60.86,60.91,60.86,60.89,243800.0,31.1749,31.2005,31.1749,31.1902,243800.0
2005-09-02 11:05:00,60.89,60.91,60.85,60.91,252900.0,31.1902,31.2005,31.1697,31.2005,252900.0
2005-09-02 11:10:00,60.9,60.92,60.85,60.89,424800.0,31.1954,31.2056,31.1697,31.1902,424800.0
2005-09-02 11:15:00,60.89,60.9,60.8,60.82,167300.0,31.1902,31.1954,31.1441,31.1544,167300.0
2005-09-02 11:20:00,60.83,60.87,60.77,60.86,156200.0,31.1595,31.18,31.1288,31.1749,156200.0
2005-09-02 11:25:00,60.85,60.86,60.77,60.81,183700.0,31.1697,31.1749,31.1288,31.1493,183700.0
2005-09-02 11:30:00,60.81,60.83,60.79,60.8,222900.0,31.1493,31.1595,31.139,31.1441,222900.0
2005-09-02 11:35:00,60.8,60.84,60.78,60.83,95200.0,31.1441,31.1646,31.1339,31.1595,95200.0
2005-09-02 11:40:00,60.83,60.87,60.81,60.86,89800.0,31.1595,31.18,31.1493,31.1749,89800.0
2005-09-02 11:45:00,60.85,60.9,60.85,60.9,273500.0,31.1697,31.1954,31.1697,31.1954,273500.0
2005-09-02 11:50:00,60.9,60.93,60.89,60.91,216800.0,31.1954,31.2107,31.1902,31.2005,216800.0
2005-09-02 11:55:00,60.92,60.94,60.91,60.92,169400.0,31.2056,31.2158,31.2005,31.2056,169400.0
2005-09-02 12:00:00,60.93,61.0,60.93,61.0,230500.0,31.2107,31.2466,31.2107,31.2466,230500.0
2005-09-02 12:05:00,60.99,61.04,60.95,60.97,317600.0,31.2415,31.2671,31.221,31.2312,317600.0
2005-09-02 12:10:00,60.97,61.07,60.96,61.05,343500.0,31.2312,31.2824,31.2261,31.2722,343500.0
2005-09-02 12:15:00,61.04,61.05,61.0,61.01,840900.0,31.2671,31.2722,31.2466,31.2517,840900.0
2005-09-02 12:20:00,61.01,61.02,60.99,61.0,187100.0,31.2517,31.2568,31.2415,31.2466,187100.0
2005-09-02 12:25:00,61.0,61.02,60.98,61.0,268500.0,31.2466,31.2568,31.2363,31.2466,268500.0
2005-09-02 12:30:00,61.0,61.02,60.97,60.99,104200.0,31.2466,31.2568,31.2312,31.2415,104200.0
2005-09-02 12:35:00,60.98,61.02,60.92,60.94,124300.0,31.2363,31.2568,31.2056,31.2158,124300.0
2005-09-02 12:40:00,60.93,60.94,60.88,60.9,114800.0,31.2107,31.2158,31.1851,31.1954,114800.0
2005-09-02 12:45:00,60.9,60.93,60.88,60.93,69600.0,31.1954,31.2107,31.1851,31.2107,69600.0
2005-09-02 12:50:00,60.93,60.94,60.9,60.93,98700.0,31.2107,31.2158,31.1954,31.2107,98700.0
2005-09-02 12:55:00,60.93,61.04,60.93,60.97,255200.0,31.2107,31.2671,31.2107,31.2312,255200.0
2005-09-02 13:00:00,60.97,61.01,60.96,60.98,156700.0,31.2312,31.2517,31.2261,31.2363,156700.0
2005-09-02 13:05:00,60.98,61.03,60.96,60.96,115000.0,31.2363,31.2619,31.2261,31.2261,115000.0
2005-09-02 13:10:00,60.98,60.99,60.86,60.88,65700.0,31.2363,31.2415,31.1749,31.1851,65700.0
2005-09-02 13:15:00,60.88,60.88,60.8,60.8,60800.0,31.1851,31.1851,31.1441,31.1441,60800.0
2005-09-02 13:20:00,60.8,60.8,60.7,60.71,194600.0,31.1441,31.1441,31.0929,31.098,194600.0
2005-09-02 13:25:00,60.71,60.74,60.7,60.73,128000.0,31.098,31.1134,31.0929,31.1083,128000.0
2005-09-02 13:30:00,60.72,60.73,60.6,60.63,145400.0,31.1032,31.1083,31.0417,31.057,145400.0
2005-09-02 13:35:00,60.63,60.72,60.62,60.66,120600.0,31.057,31.1032,31.0519,31.0724,120600.0
2005-09-02 13:40:00,60.66,60.75,60.66,60.75,97900.0,31.0724,31.1185,31.0724,31.1185,97900.0
2005-09-02 13:45:00,60.75,60.8,60.73,60.78,126800.0,31.1185,31.1441,31.1083,31.1339,126800.0
2005-09-02 13:50:00,60.78,60.82,60.77,60.78,168800.0,31.1339,31.1544,31.1288,31.1339,168800.0
2005-09-02 13:55:00,60.77,60.78,60.69,60.7,73500.0,31.1288,31.1339,31.0878,31.0929,73500.0
2005-09-02 14:00:00,60.7,60.72,60.62,60.62,88300.0,31.0929,31.1032,31.0519,31.0519,88300.0
2005-09-02 14:05:00,60.62,60.66,60.62,60.65,196500.0,31.0519,31.0724,31.0519,31.0673,196500.0
2005-09-02 14:10:00,60.66,60.67,60.63,60.64,148600.0,31.0724,31.0775,31.057,31.0622,148600.0
2005-09-02 14:15:00,60.64,60.72,60.64,60.7,127800.0,31.0622,31.1032,31.0622,31.0929,127800.0
2005-09-02 14:20:00,60.7,60.7,60.61,60.66,127700.0,31.0929,31.0929,31.0468,31.0724,127700.0
2005-09-02 14:25:00,60.66,60.73,60.66,60.73,113700.0,31.0724,31.1083,31.0724,31.1083,113700.0
2005-09-02 14:30:00,60.72,60.75,60.7,60.71,161900.0,31.1032,31.1185,31.0929,31.098,161900.0
2005-09-02 14:35:00,60.72,60.73,60.67,60.69,117900.0,31.1032,31.1083,31.0775,31.0878,117900.0
2005-09-02 14:40:00,60.7,60.72,60.68,60.7,85200.0,31.0929,31.1032,31.0827,31.0929,85200.0
2005-09-02 14:45:00,60.69,60.7,60.63,60.65,79400.0,31.0878,31.0929,31.057,31.0673,79400.0
2005-09-02 14:50:00,60.65,60.7,60.64,60.67,64500.0,31.0673,31.0929,31.0622,31.0775,64500.0
2005-09-02 14:55:00,60.67,60.69,60.66,60.67,63600.0,31.0775,31.0878,31.0724,31.0775,63600.0
2005-09-02 15:00:00,60.67,60.67,60.63,60.63,102400.0,31.0775,31.0775,31.057,31.057,102400.0
2005-09-02 15:05:00,60.62,60.63,60.52,60.53,163400.0,31.0519,31.057,31.0007,31.0058,163400.0
2005-09-02 15:10:00,60.52,60.55,60.49,60.54,230800.0,31.0007,31.0161,30.9853,31.0109,230800.0
2005-09-02 15:15:00,60.54,60.54,60.48,60.49,287500.0,31.0109,31.0109,30.9802,30.9853,287500.0
2005-09-02 15:20:00,60.49,60.54,60.47,60.53,169400.0,30.9853,31.0109,30.9751,31.0058,169400.0
2005-09-02 15:25:00,60.54,60.58,60.53,60.55,121800.0,31.0109,31.0314,31.0058,31.0161,121800.0
2005-09-02 15:30:00,60.55,60.73,60.55,60.72,229200.0,31.0161,31.1083,31.0161,31.1032,229200.0
2005-09-02 15:35:00,60.73,60.74,60.65,60.69,197500.0,31.1083,31.1134,31.0673,31.0878,197500.0
2005-09-02 15:40:00,60.69,60.69,60.46,60.5,381700.0,31.0878,31.0878,30.97,30.9905,381700.0
2005-09-02 15:45:00,60.5,60.57,60.49,60.55,210700.0,30.9905,31.0263,30.9853,31.0161,210700.0
2005-09-02 15:50:00,60.55,60.58,60.5,60.58,214900.0,31.0161,31.0314,30.9905,31.0314,214900.0
2005-09-02 15:55:00,60.57,60.68,60.54,60.65,438800.0,31.0263,31.0827,31.0109,31.0673,438800.0
2005-09-06 09:30:00,60.62,60.75,60.62,60.73,720700.0,31.0519,31.1185,31.0519,31.1083,720700.0
2005-09-06 09:35:00,60.74,60.93,60.69,60.76,308700.0,31.1134,31.2107,31.0878,31.1236,308700.0
2005-09-06 09:40:00,60.74,60.85,60.69,60.73,379100.0,31.1134,31.1697,31.0878,31.1083,379100.0
2005-09-06 09:45:00,60.72,60.74,60.57,60.6,312700.0,31.1032,31.1134,31.0263,31.0417,312700.0
2005-09-06 09:50:00,60.6,60.65,60.4,60.5,393200.0,31.0417,31.0673,30.9392,30.9905,393200.0
2005-09-06 09:55:00,60.51,60.66,60.49,60.63,343500.0,30.9956,31.0724,30.9853,31.057,343500.0
2005-09-06 10:00:00,60.64,60.68,60.56,60.64,434800.0,31.0622,31.0827,31.0212,31.0622,434800.0
2005-09-06 10:05:00,60.66,60.7,60.48,60.49,372600.0,31.0724,31.0929,30.9802,30.9853,372600.0
2005-09-06 10:10:00,60.48,60.67,60.48,60.59,339600.0,30.9802,31.0775,30.9802,31.0366,339600.0
2005-09-06 10:15:00,60.59,60.59,60.5,60.5,249700.0,31.0366,31.0366,30.9905,30.9905,249700.0
2005-09-06 10:20:00,60.54,60.55,60.47,60.53,238100.0,31.0109,31.0161,30.9751,31.0058,238100.0
2005-09-06 10:25:00,60.54,60.66,60.53,60.55,312200.0,31.0109,31.0724,31.0058,31.0161,312200.0
2005-09-06 10:30:00,60.55,60.64,60.53,60.61,247300.0,31.0161,31.0622,31.0058,31.0468,247300.0
2005-09-06 10:35:00,60.61,60.62,60.55,60.58,237700.0,31.0468,31.0519,31.0161,31.0314,237700.0
2005-09-06 10:40:00,60.58,60.75,60.58,60.7,313300.0,31.0314,31.1185,31.0314,31.0929,313300.0
2005-09-06 10:45:00,60.7,60.72,60.62,60.69,214200.0,31.0929,31.1032,31.0519,31.0878,214200.0
2005-09-06 10:50:00,60.69,60.7,60.6,60.62,234700.0,31.0878,31.0929,31.0417,31.0519,234700.0
2005-09-06 10:55:00,60.62,60.67,60.57,60.57,172700.0,31.0519,31.0775,31.0263,31.0263,172700.0
2005-09-06 11:00:00,60.58,60.6,60.35,60.35,314200.0,31.0314,31.0417,30.9136,30.9136,314200.0
2005-09-06 11:05:00,60.35,60.36,60.25,60.31,361500.0,30.9136,30.9187,30.8624,30.8931,361500.0
2005-09-06 11:10:00,60.28,60.37,60.27,60.3,276500.0,30.8778,30.9239,30.8726,30.888,276500.0
2005-09-06 11:15:00,60.3,60.49,60.3,60.36,336700.0,30.888,30.9853,30.888,30.9187,336700.0
2005-09-06 11:20:00,60.35,60.44,60.33,60.37,343700.0,30.9136,30.9597,30.9034,30.9239,343700.0
2005-09-06 11:25:00,60.36,60.43,60.36,60.43,178200.0,30.9187,30.9546,30.9187,30.9546,178200.0
2005-09-06 11:30:00,60.42,60.45,60.36,60.38,289300.0,30.9495,30.9648,30.9187,30.929,289300.0
2005-09-06 11:35:00,60.38,60.45,60.38,60.42,210200.0,30.929,30.9648,30.929,30.9495,210200.0
2005-09-06 11:40:00,60.42,60.46,60.41,60.42,93900.0,30.9495,30.97,30.9444,30.9495,93900.0
2005-09-06 11:45:00,60.42,60.43,60.39,60.42,131500.0,30.9495,30.9546,30.9341,30.9495,131500.0
2005-09-06 11:50:00,60.42,60.44,60.31,60.42,226600.0,30.9495,30.9597,30.8931,30.9495,226600.0
2005-09-06 11:55:00,60.41,60.49,60.4,60.47,111900.0,30.9444,30.9853,30.9392,30.9751,111900.0
2005-09-06 12:00:00,60.47,60.47,60.38,60.38,121800.0,30.9751,30.9751,30.929,30.929,121800.0
2005-09-06 12:05:00,60.39,60.43,60.37,60.41,115100.0,30.9341,30.9546,30.9239,30.9444,115100.0
2005-09-06 12:10:00,60.42,60.44,60.41,60.43,94200.0,30.9495,30.9597,30.9444,30.9546,94200.0
2005-09-06 12:15:00,60.43,60.47,60.41,60.46,91900.0,30.9546,30.9751,30.9444,30.97,91900.0
2005-09-06 12:20:00,60.46,60.55,60.41,60.54,270600.0,30.97,31.0161,30.9444,31.0109,270600.0
2005-09-06 12:25:00,60.54,60.6,60.5,60.52,162700.0,31.0109,31.0417,30.9905,31.0007,162700.0
2005-09-06 12:30:00,60.52,60.54,60.5,60.53,60400.0,31.0007,31.0109,30.9905,31.0058,60400.0
2005-09-06 12:35:00,60.53,60.55,60.52,60.53,139600.0,31.0058,31.0161,31.0007,31.0058,139600.0
2005-09-06 12:40:00,60.53,60.58,60.52,60.57,116200.0,31.0058,31.0314,31.0007,31.0263,116200.0
2005-09-06 12:45:00,60.57,60.59,60.55,60.58,161000.0,31.0263,31.0366,31.0161,31.0314,161000.0
2005-09-06 12:50:00,60.57,60.61,60.55,60.57,212500.0,31.0263,31.0468,31.0161,31.0263,212500.0
2005-09-06 12:55:00,60.57,60.61,60.56,60.58,126300.0,31.0263,31.0468,31.0212,31.0314,126300.0
2005-09-06 13:00:00,60.6,60.67,60.59,60.64,198900.0,31.0417,31.0775,31.0366,31.0622,198900.0
2005-09-06 13:05:00,60.63,60.65,60.57,60.59,139700.0,31.057,31.0673,31.0263,31.0366,139700.0
2005-09-06 13:10:00,60.58,60.65,60.57,60.63,117400.0,31.0314,31.0673,31.0263,31.057,117400.0
2005-09-06 13:15:00,60.63,60.65,60.6,60.6,176400.0,31.057,31.0673,31.0417,31.0417,176400.0
2005-09-06 13:20:00,60.6,60.61,60.49,60.52,136000.0,31.0417,31.0468,30.9853,31.0007,136000.0
2005-09-06 13:25:00,60.5,60.51,60.46,60.46,95100.0,30.9905,30.9956,30.97,30.97,95100.0
2005-09-06 13:30:00,60.47,60.52,60.45,60.52,112400.0,30.9751,31.0007,30.9648,31.0007,112400.0
2005-09-06 13:35:00,60.52,60.6,60.5,60.56,150200.0,31.0007,31.0417,30.9905,31.0212,150200.0
2005-09-06 13:40:00,60.56,60.58,60.54,60.55,85100.0,31.0212,31.0314,31.0109,31.0161,85100.0
2005-09-06 13:45:00,60.55,60.58,60.55,60.56,95800.0,31.0161,31.0314,31.0161,31.0212,95800.0
2005-09-06 13:50:00,60.55,60.66,60.54,60.62,231000.0,31.0161,31.0724,31.0109,31.0519,231000.0
2005-09-06 13:55:00,60.63,60.7,60.6,60.69,163100.0,31.057,31.0929,31.0417,31.0878,163100.0
2005-09-06 14:00:00,60.69,60.74,60.68,60.7,173700.0,31.0878,31.1134,31.0827,31.0929,173700.0
2005-09-06 14:05:00,60.7,60.73,60.66,60.66,169700.0,31.0929,31.1083,31.0724,31.0724,169700.0
2005-09-06 14:10:00,60.66,60.66,60.6,60.61,149200.0,31.0724,31.0724,31.0417,31.0468,149200.0
2005-09-06 14:15:00,60.61,60.69,60.54,60.54,268200.0,31.0468,31.0878,31.0109,31.0109,268200.0
2005-09-06 14:20:00,60.53,60.63,60.53,60.62,173900.0,31.0058,31.057,31.0058,31.0519,173900.0
2005-09-06 14:25:00,60.63,60.65,60.57,60.63,105700.0,31.057,31.0673,31.0263,31.057,105700.0
2005-09-06 14:30:00,60.63,60.65,60.62,60.62,94300.0,31.057,31.0673,31.0519,31.0519,94300.0
2005-09-06 14:35:00,60.63,60.63,60.56,60.62,90600.0,31.057,31.057,31.0212,31.0519,90600.0
2005-09-06 14:40:00,60.61,60.65,60.6,60.64,86800.0,31.0468,31.0673,31.0417,31.0622,86800.0
2005-09-06 14:45:00,60.63,60.65,60.61,60.62,90500.0,31.057,31.0673,31.0468,31.0519,90500.0
2005-09-06 14:50:00,60.62,60.65,60.61,60.65,113900.0,31.0519,31.0673,31.0468,31.0673,113900.0
2005-09-06 14:55:00,60.65,60.66,60.61,60.64,238200.0,31.0673,31.0724,31.0468,31.0622,238200.0
2005-09-06 15:00:00,60.65,60.67,60.57,60.58,303100.0,31.0673,31.0775,31.0263,31.0314,303100.0
2005-09-06 15:05:00,60.59,60.69,60.59,60.68,302400.0,31.0366,31.0878,31.0366,31.0827,302400.0
2005-09-06 15:10:00,60.69,60.79,60.68,60.78,256200.0,31.0878,31.139,31.0827,31.1339,256200.0
2005-09-06 15:15:00,60.77,60.83,60.73,60.82,214600.0,31.1288,31.1595,31.1083,31.1544,214600.0
2005-09-06 15:20:00,60.83,60.89,60.78,60.78,164000.0,31.1595,31.1902,31.1339,31.1339,164000.0
2005-09-06 15:25:00,60.77,60.81,60.74,60.78,121300.0,31.1288,31.1493,31.1134,31.1339,121300.0
2005-09-06 15:30:00,60.78,60.87,60.77,60.86,169600.0,31.1339,31.18,31.1288,31.1749,169600.0
2005-09-06 15:35:00,60.85,60.93,60.85,60.91,243100.0,31.1697,31.2107,31.1697,31.2005,243100.0
2005-09-06 15:40:00,60.92,60.92,60.85,60.89,166300.0,31.2056,31.2056,31.1697,31.1902,166300.0
2005-09-06 15:45:00,60.89,60.98,60.88,60.95,232900.0,31.1902,31.2363,31.1851,31.221,232900.0
2005-09-06 15:50:00,60.94,60.99,60.91,60.98,206600.0,31.2158,31.2415,31.2005,31.2363,206600.0
2005-09-06 15:55:00,60.99,61.11,60.97,61.05,479600.0,31.2415,31.3029,31.2312,31.2722,479600.0
2005-09-07 09:30:00,60.95,60.95,60.7,60.85,344700.0,31.221,31.221,31.0929,31.1697,344700.0
2005-09-07 09:35:00,60.85,61.04,60.84,60.97,304300.0,31.1697,31.2671,31.1646,31.2312,304300.0
2005-09-07 09:40:00,60.96,61.02,60.86,60.93,329300.0,31.2261,31.2568,31.1749,31.2107,329300.0
2005-09-07 09:45:00,60.92,61.01,60.88,60.93,511200.0,31.2056,31.2517,31.1851,31.2107,511200.0
2005-09-07 09:50:00,60.93,61.23,60.93,61.14,360900.0,31.2107,31.3644,31.2107,31.3183,360900.0
2005-09-07 09:55:00,61.14,61.25,61.09,61.14,294500.0,31.3183,31.3746,31.2927,31.3183,294500.0
2005-09-07 10:00:00,61.13,61.25,61.11,61.21,307400.0,31.3132,31.3746,31.3029,31.3541,307400.0
2005-09-07 10:05:00,61.21,61.44,61.21,61.36,445400.0,31.3541,31.472,31.3541,31.431,445400.0
2005-09-07 10:10:00,61.32,61.44,61.3,61.39,466100.0,31.4105,31.472,31.4002,31.4464,466100.0
2005-09-07 10:15:00,61.41,61.46,61.37,61.44,414400.0,31.4566,31.4822,31.4361,31.472,414400.0
2005-09-07 10:20:00,61.43,61.59,61.38,61.53,554800.0,31.4668,31.5488,31.4412,31.5181,554800.0
2005-09-07 10:25:00,61.54,61.58,61.47,61.48,401500.0,31.5232,31.5437,31.4873,31.4925,401500.0
2005-09-07 10:30:00,61.47,61.6,61.45,61.56,248700.0,31.4873,31.5539,31.4771,31.5334,248700.0
2005-09-07 10:35:00,61.56,61.68,61.55,61.64,336500.0,31.5334,31.5949,31.5283,31.5744,336500.0
2005-09-07 10:40:00,61.64,61.7,61.56,61.57,248200.0,31.5744,31.6051,31.5334,31.5386,248200.0
2005-09-07 10:45:00,61.56,61.59,61.46,61.48,243900.0,31.5334,31.5488,31.4822,31.4925,243900.0
2005-09-07 10:50:00,61.48,61.6,61.47,61.55,144700.0,31.4925,31.5539,31.4873,31.5283,144700.0
2005-09-07 10:55:00,61.5,61.53,61.46,61.47,194100.0,31.5027,31.5181,31.4822,31.4873,194100.0
2005-09-07 11:00:00,61.47,61.51,61.43,61.46,259300.0,31.4873,31.5078,31.4668,31.4822,259300.0
2005-09-07 11:05:00,61.46,61.5,61.41,61.46,233800.0,31.4822,31.5027,31.4566,31.4822,233800.0
2005-09-07 11:10:00,61.46,61.49,61.35,61.37,192800.0,31.4822,31.4976,31.4259,31.4361,192800.0
2005-09-07 11:15:00,61.38,61.44,61.27,61.34,291300.0,31.4412,31.472,31.3849,31.4207,291300.0
2005-09-07 11:20:00,61.28,61.39,61.27,61.27,264700.0,31.39,31.4464,31.3849,31.3849,264700.0
2005-09-07 11:25:00,61.27,61.33,61.17,61.3,279000.0,31.3849,31.4156,31.3337,31.4002,279000.0
2005-09-07 11:30:00,61.29,61.43,61.26,61.39,164800.0,31.3951,31.4668,31.3798,31.4464,164800.0
2005-09-07 11:35:00,61.38,61.41,61.32,61.36,163400.0,31.4412,31.4566,31.4105,31.431,163400.0
2005-09-07 11:40:00,61.36,61.37,61.26,61.3,236300.0,31.431,31.4361,31.3798,31.4002,236300.0
2005-09-07 11:45:00,61.3,61.4,61.29,61.36,125800.0,31.4002,31.4515,31.3951,31.431,125800.0
2005-09-07 11:50:00,61.35,61.43,61.3,61.4,105300.0,31.4259,31.4668,31.4002,31.4515,105300.0
2005-09-07 11:55:00,61.4,61.44,61.23,61.23,197700.0,31.4515,31.472,31.3644,31.3644,197700.0
2005-09-07 12:00:00,61.22,61.27,61.16,61.25,144800.0,31.3593,31.3849,31.3285,31.3746,144800.0
2005-09-07 12:05:00,61.25,61.32,61.23,61.3,127800.0,31.3746,31.4105,31.3644,31.4002,127800.0
2005-09-07 12:10:00,61.31,61.38,61.27,61.38,103500.0,31.4054,31.4412,31.3849,31.4412,103500.0
2005-09-07 12:15:00,61.39,61.48,61.38,61.48,134700.0,31.4464,31.4925,31.4412,31.4925,134700.0
2005-09-07 12:20:00,61.47,61.53,61.44,61.52,141200.0,31.4873,31.5181,31.472,31.5129,141200.0
2005-09-07 12:25:00,61.52,61.59,61.49,61.54,118500.0,31.5129,31.5488,31.4976,31.5232,118500.0
2005-09-07 12:30:00,61.54,61.64,61.54,61.61,100500.0,31.5232,31.5744,31.5232,31.559,100500.0
2005-09-07 12:35:00,61.6,61.62,61.55,61.58,77300.0,31.5539,31.5642,31.5283,31.5437,77300.0
2005-09-07 12:40:00,61.58,61.63,61.56,61.6,111500.0,31.5437,31.5693,31.5334,31.5539,111500.0
2005-09-07 12:45:00,61.59,61.62,61.59,61.6,98800.0,31.5488,31.5642,31.5488,31.5539,98800.0
2005-09-07 12:50:00,61.6,61.64,61.54,61.55,108400.0,31.5539,31.5744,31.5232,31.5283,108400.0
2005-09-07 12:55:00,61.54,61.59,61.54,61.56,76100.0,31.5232,31.5488,31.5232,31.5334,76100.0
2005-09-07 13:00:00,61.55,61.6,61.41,61.6,199200.0,31.5283,31.5539,31.4566,31.5539,199200.0
2005-09-07 13:05:00,61.6,61.64,61.54,61.6,99100.0,31.5539,31.5744,31.5232,31.5539,99100.0
2005-09-07 13:10:00,61.6,61.64,61.57,61.6,123300.0,31.5539,31.5744,31.5386,31.5539,123300.0
2005-09-07 13:15:00,61.59,61.6,61.48,61.49,104000.0,31.5488,31.5539,31.4925,31.4976,104000.0
2005-09-07 13:20:00,61.45,61.5,61.41,61.42,170700.0,31.4771,31.5027,31.4566,31.4617,170700.0
2005-09-07 13:25:00,61.42,61.45,61.33,61.35,147500.0,31.4617,31.4771,31.4156,31.4259,147500.0
2005-09-07 13:30:00,61.36,61.4,61.34,61.37,108800.0,31.431,31.4515,31.4207,31.4361,108800.0
2005-09-07 13:35:00,61.36,61.46,61.35,61.45,246700.0,31.431,31.4822,31.4259,31.4771,246700.0
2005-09-07 13:40:00,61.46,61.48,61.43,61.44,77900.0,31.4822,31.4925,31.4668,31.472,77900.0
2005-09-07 13:45:00,61.45,61.5,61.44,61.49,68900.0,31.4771,31.5027,31.472,31.4976,68900.0
2005-09-07 13:50:00,61.49,61.54,61.49,61.54,95000.0,31.4976,31.5232,31.4976,31.5232,95000.0
2005-09-07 13:55:00,61.54,61.6,61.54,61.55,195200.0,31.5232,31.5539,31.5232,31.5283,195200.0
2005-09-07 14:00:00,61.56,61.56,61.36,61.38,217600.0,31.5334,31.5334,31.431,31.4412,217600.0
2005-09-07 14:05:00,61.37,61.41,61.1,61.13,386700.0,31.4361,31.4566,31.2978,31.3132,386700.0
2005-09-07 14:10:00,61.13,61.2,61.0,61.17,384900.0,31.3132,31.349,31.2466,31.3337,384900.0
2005-09-07 14:15:00,61.18,61.18,61.07,61.09,206900.0,31.3388,31.3388,31.2824,31.2927,206900.0
2005-09-07 14:20:00,61.09,61.12,61.05,61.07,392000.0,31.2927,31.308,31.2722,31.2824,392000.0
2005-09-07 14:25:00,61.06,61.1,60.92,60.99,324000.0,31.2773,31.2978,31.2056,31.2415,324000.0
2005-09-07 14:30:00,60.99,61.99,60.99,61.03,255200.0,31.2415,31.7537,31.2415,31.2619,255200.0
2005-09-07 14:35:00,61.03,61.25,61.03,61.25,224400.0,31.2619,31.3746,31.2619,31.3746,224400.0
2005-09-07 14:40:00,61.25,61.29,61.19,61.28,282700.0,31.3746,31.3951,31.3439,31.39,282700.0
2005-09-07 14:45:00,61.28,61.3,61.19,61.26,166400.0,31.39,31.4002,31.3439,31.3798,166400.0
2005-09-07 14:50:00,61.27,61.27,61.18,61.19,197200.0,31.3849,31.3849,31.3388,31.3439,197200.0
2005-09-07 14:55:00,61.19,61.35,61.18,61.32,235100.0,31.3439,31.4259,31.3388,31.4105,235100.0
2005-09-07 15:00:00,61.32,61.32,61.21,61.22,123900.0,31.4105,31.4105,31.3541,31.3593,123900.0
2005-09-07 15:05:00,61.23,61.37,61.22,61.32,130400.0,31.3644,31.4361,31.3593,31.4105,130400.0
2005-09-07 15:10:00,61.32,61.53,61.32,61.49,237100.0,31.4105,31.5181,31.4105,31.4976,237100.0
2005-09-07 15:15:00,61.51,61.59,61.5,61.56,282800.0,31.5078,31.5488,31.5027,31.5334,282800.0
2005-09-07 15:20:00,61.56,61.6,61.28,61.55,275700.0,31.5334,31.5539,31.39,31.5283,275700.0
2005-09-07 15:25:00,61.56,61.57,61.45,61.49,205800.0,31.5334,31.5386,31.4771,31.4976,205800.0
2005-09-07 15:30:00,61.49,61.51,61.44,61.46,196100.0,31.4976,31.5078,31.472,31.4822,196100.0
2005-09-07 15:35:00,61.46,61.5,61.34,61.37,204800.0,31.4822,31.5027,31.4207,31.4361,204800.0
2005-09-07 15:40:00,61.36,61.47,61.36,61.44,240400.0,31.431,31.4873,31.431,31.472,240400.0
2005-09-07 15:45:00,61.45,61.55,61.45,61.52,306200.0,31.4771,31.5283,31.4771,31.5129,306200.0
2005-09-07 15:50:00,61.52,61.52,61.39,61.41,227900.0,31.5129,31.5129,31.4464,31.4566,227900.0
2005-09-07 15:55:00,61.41,61.51,61.41,61.46,410000.0,31.4566,31.5078,31.4566,31.4822,410000.0
2005-09-08 09:30:00,61.44,61.44,61.07,61.1,497300.0,31.472,31.472,31.2824,31.2978,497300.0
2005-09-08 09:35:00,61.1,61.24,61.08,61.14,298800.0,31.2978,31.3695,31.2876,31.3183,298800.0
2005-09-08 09:40:00,61.09,61.14,61.03,61.09,301900.0,31.2927,31.3183,31.2619,31.2927,301900.0
2005-09-08 09:45:00,61.09,61.22,61.08,61.11,360300.0,31.2927,31.3593,31.2876,31.3029,360300.0
2005-09-08 09:50:00,61.13,61.16,61.07,61.15,280700.0,31.3132,31.3285,31.2824,31.3234,280700.0
2005-09-08 09:55:00,61.12,61.32,61.11,61.31,317700.0,31.308,31.4105,31.3029,31.4054,317700.0
2005-09-08 10:00:00,61.31,61.46,61.26,61.46,253200.0,31.4054,31.4822,31.3798,31.4822,253200.0
2005-09-08 10:05:00,61.46,61.6,61.45,61.59,289100.0,31.4822,31.5539,31.4771,31.5488,289100.0
2005-09-08 10:10:00,61.6,61.6,61.44,61.57,281300.0,31.5539,31.5539,31.472,31.5386,281300.0
2005-09-08 10:15:00,61.56,61.62,61.49,61.56,195500.0,31.5334,31.5642,31.4976,31.5334,195500.0
2005-09-08 10:20:00,61.56,61.63,61.55,61.58,199200.0,31.5334,31.5693,31.5283,31.5437,199200.0
2005-09-08 10:25:00,61.58,61.58,61.31,61.31,141400.0,31.5437,31.5437,31.4054,31.4054,141400.0
2005-09-08 10:30:00,61.32,61.52,61.21,61.32,466100.0,31.4105,31.5129,31.3541,31.4105,466100.0
2005-09-08 10:35:00,61.36,61.39,61.12,61.14,304600.0,31.431,31.4464,31.308,31.3183,304600.0
2005-09-08 10:40:00,61.14,61.3,61.1,61.3,335800.0,31.3183,31.4002,31.2978,31.4002,335800.0
2005-09-08 10:45:00,61.26,61.33,61.2,61.31,276800.0,31.3798,31.4156,31.349,31.4054,276800.0
2005-09-08 10:50:00,61.31,61.4,61.29,61.35,257500.0,31.4054,31.4515,31.3951,31.4259,257500.0
2005-09-08 10:55:00,61.35,61.45,61.32,61.42,257100.0,31.4259,31.4771,31.4105,31.4617,257100.0
2005-09-08 11:00:00,61.42,61.44,61.3,61.36,170500.0,31.4617,31.472,31.4002,31.431,170500.0
2005-09-08 11:05:00,61.37,61.39,61.25,61.29,157000.0,31.4361,31.4464,31.3746,31.3951,157000.0
2005-09-08 11:10:00,61.28,61.32,61.16,61.19,200400.0,31.39,31.4105,31.3285,31.3439,200400.0
2005-09-08 11:15:00,61.18,61.26,61.13,61.22,241800.0,31.3388,31.3798,31.3132,31.3593,241800.0
2005-09-08 11:20:00,61.22,61.24,61.14,61.24,179500.0,31.3593,31.3695,31.3183,31.3695,179500.0
2005-09-08 11:25:00,61.22,61.27,61.14,61.18,154500.0,31.3593,31.3849,31.3183,31.3388,154500.0
2005-09-08 11:30:00,61.18,61.25,61.17,61.23,155700.0,31.3388,31.3746,31.3337,31.3644,155700.0
2005-09-08 11:35:00,61.23,61.23,61.08,61.14,203200.0,31.3644,31.3644,31.2876,31.3183,203200.0
2005-09-08 11:40:00,61.14,61.18,61.07,61.14,162700.0,31.3183,31.3388,31.2824,31.3183,162700.0
2005-09-08 11:45:00,61.13,61.2,61.1,61.16,141200.0,31.3132,31.349,31.2978,31.3285,141200.0
2005-09-08 11:50:00,61.15,61.2,61.12,61.15,104600.0,31.3234,31.349,31.308,31.3234,104600.0
2005-09-08 11:55:00,61.14,61.16,61.08,61.1,97000.0,31.3183,31.3285,31.2876,31.2978,97000.0
2005-09-08 12:00:00,61.1,61.16,61.09,61.15,114100.0,31.2978,31.3285,31.2927,31.3234,114100.0
2005-09-08 12:05:00,61.15,61.19,61.13,61.15,96200.0,31.3234,31.3439,31.3132,31.3234,96200.0
2005-09-08 12:10:00,61.15,61.18,61.11,61.12,82900.0,31.3234,31.3388,31.3029,31.308,82900.0
2005-09-08 12:15:00,61.12,61.15,61.1,61.11,138900.0,31.308,31.3234,31.2978,31.3029,138900.0
2005-09-08 12:20:00,61.12,61.15,61.11,61.12,67700.0,31.308,31.3234,31.3029,31.308,67700.0
2005-09-08 12:25:00,61.11,61.19,61.11,61.16,77900.0,31.3029,31.3439,31.3029,31.3285,77900.0
2005-09-08 12:30:00,61.16,61.17,61.12,61.15,109000.0,31.3285,31.3337,31.308,31.3234,109000.0
2005-09-08 12:35:00,61.15,61.16,61.13,61.16,82600.0,31.3234,31.3285,31.3132,31.3285,82600.0
2005-09-08 12:40:00,61.15,61.18,61.14,61.18,56200.0,31.3234,31.3388,31.3183,31.3388,56200.0
2005-09-08 12:45:00,61.17,61.22,61.17,61.21,95000.0,31.3337,31.3593,31.3337,31.3541,95000.0
2005-09-08 12:50:00,61.21,61.27,61.21,61.23,71800.0,31.3541,31.3849,31.3541,31.3644,71800.0
2005-09-08 12:55:00,61.22,61.22,61.16,61.18,82900.0,31.3593,31.3593,31.3285,31.3388,82900.0
2005-09-08 13:00:00,61.19,61.25,61.18,61.24,59300.0,31.3439,31.3746,31.3388,31.3695,59300.0
2005-09-08 13:05:00,61.23,61.24,61.17,61.2,71200.0,31.3644,31.3695,31.3337,31.349,71200.0
2005-09-08 13:10:00,61.16,61.21,61.13,61.16,122400.0,31.3285,31.3541,31.3132,31.3285,122400.0
2005-09-08 13:15:00,61.16,61.17,61.15,61.16,47400.0,31.3285,31.3337,31.3234,31.3285,47400.0
2005-09-08 13:20:00,61.15,61.19,61.14,61.16,69600.0,31.3234,31.3439,31.3183,31.3285,69600.0
2005-09-08 13:25:00,61.15,61.17,61.15,61.17,39000.0,31.3234,31.3337,31.3234,31.3337,39000.0
2005-09-08 13:30:00,61.16,61.17,61.12,61.14,105900.0,31.3285,31.3337,31.308,31.3183,105900.0
2005-09-08 13:35:00,61.14,61.17,61.11,61.17,94800.0,31.3183,31.3337,31.3029,31.3337,94800.0
2005-09-08 13:40:00,61.16,61.18,61.15,61.16,81500.0,31.3285,31.3388,31.3234,31.3285,81500.0
2005-09-08 13:45:00,61.16,61.16,61.06,61.07,95300.0,31.3285,31.3285,31.2773,31.2824,95300.0
2005-09-08 13:50:00,61.07,61.08,61.03,61.06,124500.0,31.2824,31.2876,31.2619,31.2773,124500.0
2005-09-08 13:55:00,61.06,61.14,61.04,61.14,75900.0,31.2773,31.3183,31.2671,31.3183,75900.0
2005-09-08 14:00:00,61.13,61.16,61.07,61.11,97400.0,31.3132,31.3285,31.2824,31.3029,97400.0
2005-09-08 14:05:00,61.1,61.17,61.1,61.15,50300.0,31.2978,31.3337,31.2978,31.3234,50300.0
2005-09-08 14:10:00,61.15,61.19,61.11,61.17,139900.0,31.3234,31.3439,31.3029,31.3337,139900.0
2005-09-08 14:15:00,61.17,61.2,61.11,61.12,153500.0,31.3337,31.349,31.3029,31.308,153500.0
2005-09-08 14:20:00,61.12,61.18,61.08,61.1,103700.0,31.308,31.3388,31.2876,31.2978,103700.0
2005-09-08 14:25:00,61.09,61.16,61.08,61.13,82600.0,31.2927,31.3285,31.2876,31.3132,82600.0
2005-09-08 14:30:00,61.15,61.2,61.12,61.15,171500.0,31.3234,31.349,31.308,31.3234,171500.0
2005-09-08 14:35:00,61.16,61.21,61.15,61.17,153900.0,31.3285,31.3541,31.3234,31.3337,153900.0
2005-09-08 14:40:00,61.17,61.2,61.14,61.19,149200.0,31.3337,31.349,31.3183,31.3439,149200.0
2005-09-08 14:45:00,61.19,61.25,61.19,61.25,163100.0,31.3439,31.3746,31.3439,31.3746,163100.0
2005-09-08 14:50:00,61.25,61.26,61.18,61.2,50900.0,31.3746,31.3798,31.3388,31.349,50900.0
2005-09-08 14:55:00,61.19,61.2,61.11,61.12,109300.0,31.3439,31.349,31.3029,31.308,109300.0
2005-09-08 15:00:00,61.12,61.13,61.0,61.11,204800.0,31.308,31.3132,31.2466,31.3029,204800.0
2005-09-08 15:05:00,61.11,61.19,61.11,61.12,128900.0,31.3029,31.3439,31.3029,31.308,128900.0
2005-09-08 15:10:00,61.12,61.14,61.03,61.05,141600.0,31.308,31.3183,31.2619,31.2722,141600.0
2005-09-08 15:15:00,61.05,61.13,61.03,61.08,129800.0,31.2722,31.3132,31.2619,31.2876,129800.0
2005-09-08 15:20:00,61.1,61.11,61.06,61.09,71600.0,31.2978,31.3029,31.2773,31.2927,71600.0
2005-09-08 15:25:00,61.08,61.11,61.04,61.09,102300.0,31.2876,31.3029,31.2671,31.2927,102300.0
2005-09-08 15:30:00,61.08,61.14,61.03,61.12,178900.0,31.2876,31.3183,31.2619,31.308,178900.0
2005-09-08 15:35:00,61.11,61.21,61.11,61.21,209800.0,31.3029,31.3541,31.3029,31.3541,209800.0
2005-09-08 15:40:00,61.21,61.22,61.15,61.21,259000.0,31.3541,31.3593,31.3234,31.3541,259000.0
2005-09-08 15:45:00,61.21,61.26,61.2,61.23,174600.0,31.3541,31.3798,31.349,31.3644,174600.0
2005-09-08 15:50:00,61.24,61.27,61.21,61.26,170500.0,31.3695,31.3849,31.3541,31.3798,170500.0
2005-09-08 15:55:00,61.25,61.3,61.25,61.29,382100.0,31.3746,31.4002,31.3746,31.3951,382100.0
2005-09-09 09:30:00,61.61,61.73,61.6,61.73,607300.0,31.559,31.6205,31.5539,31.6205,607300.0
2005-09-09 09:35:00,61.74,61.81,61.68,61.74,224500.0,31.6256,31.6615,31.5949,31.6256,224500.0
2005-09-09 09:40:00,61.74,61.84,61.73,61.82,186000.0,31.6256,31.6769,31.6205,31.6666,186000.0
2005-09-09 09:45:00,61.82,61.85,61.79,61.83,146100.0,31.6666,31.682,31.6512,31.6717,146100.0
2005-09-09 09:50:00,61.83,61.89,61.81,61.89,233000.0,31.6717,31.7025,31.6615,31.7025,233000.0
2005-09-09 09:55:00,61.89,62.03,61.87,62.03,573300.0,31.7025,31.7742,31.6922,31.7742,573300.0
2005-09-09 10:00:00,62.0,62.1,61.97,62.05,397500.0,31.7588,31.81,31.7434,31.7844,397500.0
2005-09-09 10:05:00,62.1,62.3,62.0,62.27,557500.0,31.81,31.9125,31.7588,31.8971,557500.0
2005-09-09 10:10:00,62.28,62.48,62.28,62.47,482400.0,31.9022,32.0047,31.9022,31.9996,482400.0
2005-09-09 10:15:00,62.46,62.5,62.35,62.43,364100.0,31.9944,32.0149,31.9381,31.9791,364100.0
2005-09-09 10:20:00,62.43,62.43,62.27,62.3,222000.0,31.9791,31.9791,31.8971,31.9125,222000.0
2005-09-09 10:25:00,62.32,62.4,62.3,62.33,174500.0,31.9227,31.9637,31.9125,31.9279,174500.0
2005-09-09 10:30:00,62.33,62.35,62.26,62.35,366100.0,31.9279,31.9381,31.892,31.9381,366100.0
2005-09-09 10:35:00,62.34,62.35,62.28,62.3,161300.0,31.933,31.9381,31.9022,31.9125,161300.0
2005-09-09 10:40:00,62.31,62.32,62.27,62.3,196200.0,31.9176,31.9227,31.8971,31.9125,196200.0
2005-09-09 10:45:00,62.3,62.34,62.29,62.31,138800.0,31.9125,31.933,31.9074,31.9176,138800.0
2005-09-09 10:50:00,62.31,62.36,62.3,62.35,163000.0,31.9176,31.9432,31.9125,31.9381,163000.0
2005-09-09 10:55:00,62.38,62.4,62.28,62.28,169900.0,31.9535,31.9637,31.9022,31.9022,169900.0
2005-09-09 11:00:00,62.29,62.31,62.16,62.19,270700.0,31.9074,31.9176,31.8408,31.8561,270700.0
2005-09-09 11:05:00,62.18,62.21,62.13,62.21,195000.0,31.851,31.8664,31.8254,31.8664,195000.0
2005-09-09 11:10:00,62.2,62.27,62.16,62.25,176300.0,31.8613,31.8971,31.8408,31.8869,176300.0
2005-09-09 11:15:00,62.25,62.3,62.21,62.3,161400.0,31.8869,31.9125,31.8664,31.9125,161400.0
2005-09-09 11:20:00,62.3,62.45,62.29,62.43,244300.0,31.9125,31.9893,31.9074,31.9791,244300.0
2005-09-09 11:25:00,62.45,62.45,62.38,62.38,160700.0,31.9893,31.9893,31.9535,31.9535,160700.0
2005-09-09 11:30:00,62.38,62.43,62.34,62.35,184900.0,31.9535,31.9791,31.933,31.9381,184900.0
2005-09-09 11:35:00,62.36,62.39,62.2,62.23,275300.0,31.9432,31.9586,31.8613,31.8766,275300.0
2005-09-09 11:40:00,62.23,62.4,62.21,62.4,207900.0,31.8766,31.9637,31.8664,31.9637,207900.0
2005-09-09 11:45:00,62.41,62.55,62.4,62.55,512700.0,31.9688,32.0405,31.9637,32.0405,512700.0
2005-09-09 11:50:00,62.53,62.63,62.51,62.6,293200.0,32.0303,32.0815,32.0201,32.0662,293200.0
2005-09-09 11:55:00,62.61,62.61,62.51,62.59,182800.0,32.0713,32.0713,32.0201,32.061,182800.0
2005-09-09 12:00:00,62.58,62.7,62.54,62.69,264500.0,32.0559,32.1174,32.0354,32.1123,264500.0
2005-09-09 12:05:00,62.67,62.69,62.6,62.62,147200.0,32.102,32.1123,32.0662,32.0764,147200.0
2005-09-09 12:10:00,62.61,62.63,62.52,62.54,134400.0,32.0713,32.0815,32.0252,32.0354,134400.0
2005-09-09 12:15:00,62.54,62.55,62.47,62.49,164600.0,32.0354,32.0405,31.9996,32.0098,164600.0
2005-09-09 12:20:00,62.47,62.5,62.46,62.48,202500.0,31.9996,32.0149,31.9944,32.0047,202500.0
2005-09-09 12:25:00,62.47,62.57,62.47,62.54,119600.0,31.9996,32.0508,31.9996,32.0354,119600.0
2005-09-09 12:30:00,62.53,62.54,62.47,62.47,147300.0,32.0303,32.0354,31.9996,31.9996,147300.0
2005-09-09 12:35:00,62.46,62.46,62.4,62.42,141600.0,31.9944,31.9944,31.9637,31.974,141600.0
2005-09-09 12:40:00,62.41,62.47,62.4,62.46,93700.0,31.9688,31.9996,31.9637,31.9944,93700.0
2005-09-09 12:45:00,62.46,62.48,62.44,62.46,70100.0,31.9944,32.0047,31.9842,31.9944,70100.0
2005-09-09 12:50:00,62.45,62.5,62.43,62.5,52000.0,31.9893,32.0149,31.9791,32.0149,52000.0
2005-09-09 12:55:00,62.5,62.57,62.48,62.51,156900.0,32.0149,32.0508,32.0047,32.0201,156900.0
2005-09-09 13:00:00,62.51,62.52,62.47,62.5,192600.0,32.0201,32.0252,31.9996,32.0149,192600.0
2005-09-09 13:05:00,62.5,62.6,62.47,62.6,187100.0,32.0149,32.0662,31.9996,32.0662,187100.0
2005-09-09 13:10:00,62.6,62.78,62.59,62.75,370900.0,32.0662,32.1584,32.061,32.143,370900.0
2005-09-09 13:15:00,62.75,62.77,62.68,62.77,171300.0,32.143,32.1532,32.1071,32.1532,171300.0
2005-09-09 13:20:00,62.76,62.83,62.7,62.79,175400.0,32.1481,32.184,32.1174,32.1635,175400.0
2005-09-09 13:25:00,62.8,62.87,62.77,62.8,135800.0,32.1686,32.2045,32.1532,32.1686,135800.0
2005-09-09 13:30:00,62.8,62.81,62.75,62.76,185900.0,32.1686,32.1737,32.143,32.1481,185900.0
2005-09-09 13:35:00,62.76,62.79,62.66,62.68,122300.0,32.1481,32.1635,32.0969,32.1071,122300.0
2005-09-09 13:40:00,62.68,62.8,62.67,62.77,110900.0,32.1071,32.1686,32.102,32.1532,110900.0
2005-09-09 13:45:00,62.78,62.93,62.77,62.9,267200.0,32.1584,32.2352,32.1532,32.2198,267200.0
2005-09-09 13:50:00,62.9,62.94,61.92,62.91,324600.0,32.2198,32.2403,31.7178,32.225,324600.0
2005-09-09 13:55:00,62.92,62.92,62.88,62.9,136400.0,32.2301,32.2301,32.2096,32.2198,136400.0
2005-09-09 14:00:00,62.9,62.91,62.84,62.84,79700.0,32.2198,32.225,32.1891,32.1891,79700.0
2005-09-09 14:05:00,62.85,62.88,62.83,62.86,134000.0,32.1942,32.2096,32.184,32.1993,134000.0
2005-09-09 14:10:00,62.87,62.9,62.83,62.88,144600.0,32.2045,32.2198,32.184,32.2096,144600.0
2005-09-09 14:15:00,62.87,62.92,62.87,62.89,125800.0,32.2045,32.2301,32.2045,32.2147,125800.0
2005-09-09 14:20:00,62.88,62.97,62.88,62.92,174400.0,32.2096,32.2557,32.2096,32.2301,174400.0
2005-09-09 14:25:00,62.92,62.97,62.92,62.96,136200.0,32.2301,32.2557,32.2301,32.2506,136200.0
2005-09-09 14:30:00,62.97,62.97,62.91,62.95,167300.0,32.2557,32.2557,32.225,32.2454,167300.0
2005-09-09 14:35:00,62.95,62.98,62.95,62.95,151000.0,32.2454,32.2608,32.2454,32.2454,151000.0
2005-09-09 14:40:00,62.95,62.98,62.93,62.98,119700.0,32.2454,32.2608,32.2352,32.2608,119700.0
2005-09-09 14:45:00,62.98,63.01,62.93,62.94,550900.0,32.2608,32.2762,32.2352,32.2403,550900.0
2005-09-09 14:50:00,62.94,62.95,62.9,62.9,156600.0,32.2403,32.2454,32.2198,32.2198,156600.0
2005-09-09 14:55:00,62.9,62.99,62.88,62.92,158500.0,32.2198,32.2659,32.2096,32.2301,158500.0
2005-09-09 15:00:00,62.93,62.97,62.87,62.9,181500.0,32.2352,32.2557,32.2045,32.2198,181500.0
2005-09-09 15:05:00,62.9,62.92,62.88,62.9,164300.0,32.2198,32.2301,32.2096,32.2198,164300.0
2005-09-09 15:10:00,62.9,62.95,62.88,62.92,116000.0,32.2198,32.2454,32.2096,32.2301,116000.0
2005-09-09 15:15:00,62.92,62.94,62.89,62.89,128300.0,32.2301,32.2403,32.2147,32.2147,128300.0
2005-09-09 15:20:00,62.9,63.0,62.88,62.95,370300.0,32.2198,32.2711,32.2096,32.2454,370300.0
2005-09-09 15:25:00,62.95,63.0,62.95,62.98,238600.0,32.2454,32.2711,32.2454,32.2608,238600.0
2005-09-09 15:30:00,62.98,62.99,62.93,62.94,232100.0,32.2608,32.2659,32.2352,32.2403,232100.0
2005-09-09 15:35:00,62.93,63.0,62.92,62.98,304200.0,32.2352,32.2711,32.2301,32.2608,304200.0
2005-09-09 15:40:00,62.99,63.02,62.98,62.99,623300.0,32.2659,32.2813,32.2608,32.2659,623300.0
2005-09-09 15:45:00,63.0,63.03,62.98,63.0,1320400.0,32.2711,32.2864,32.2608,32.2711,1320400.0
2005-09-09 15:50:00,63.02,63.02,62.9,62.92,536900.0,32.2813,32.2813,32.2198,32.2301,536900.0
2005-09-09 15:55:00,62.91,63.0,62.87,63.0,922400.0,32.225,32.2711,32.2045,32.2711,922400.0
2005-09-12 09:30:00,62.85,63.0,62.82,62.92,722800.0,32.1942,32.2711,32.1789,32.2301,722800.0
2005-09-12 09:35:00,62.92,63.05,62.86,62.9,350700.0,32.2301,32.2967,32.1993,32.2198,350700.0
2005-09-12 09:40:00,62.9,62.9,62.73,62.85,541600.0,32.2198,32.2198,32.1328,32.1942,541600.0
2005-09-12 09:45:00,62.85,62.92,62.76,62.82,386200.0,32.1942,32.2301,32.1481,32.1789,386200.0
2005-09-12 09:50:00,62.82,62.88,62.75,62.86,264800.0,32.1789,32.2096,32.143,32.1993,264800.0
2005-09-12 09:55:00,62.84,62.86,62.71,62.78,273500.0,32.1891,32.1993,32.1225,32.1584,273500.0
2005-09-12 10:00:00,62.78,62.88,62.78,62.84,385100.0,32.1584,32.2096,32.1584,32.1891,385100.0
2005-09-12 10:05:00,62.83,62.89,62.82,62.83,228600.0,32.184,32.2147,32.1789,32.184,228600.0
2005-09-12 10:10:00,62.84,62.87,62.8,62.84,206100.0,32.1891,32.2045,32.1686,32.1891,206100.0
2005-09-12 10:15:00,62.84,62.9,62.81,62.85,229300.0,32.1891,32.2198,32.1737,32.1942,229300.0
2005-09-12 10:20:00,62.85,62.94,62.84,62.92,175100.0,32.1942,32.2403,32.1891,32.2301,175100.0
2005-09-12 10:25:00,62.92,62.93,62.73,62.74,220900.0,32.2301,32.2352,32.1328,32.1379,220900.0
2005-09-12 10:30:00,62.73,62.75,62.58,62.66,366700.0,32.1328,32.143,32.0559,32.0969,366700.0
2005-09-12 10:35:00,62.67,62.72,62.63,62.71,319700.0,32.102,32.1276,32.0815,32.1225,319700.0
2005-09-12 10:40:00,62.71,62.77,62.64,62.75,160800.0,32.1225,32.1532,32.0866,32.143,160800.0
2005-09-12 10:45:00,62.75,62.76,62.75,62.76,179700.0,32.143,32.1481,32.143,32.1481,179700.0
2005-09-12 10:50:00,62.75,62.85,62.74,62.76,137100.0,32.143,32.1942,32.1379,32.1481,137100.0
2005-09-12 10:55:00,62.76,62.78,62.65,62.67,213400.0,32.1481,32.1584,32.0918,32.102,213400.0
2005-09-12 11:00:00,62.66,62.68,62.65,62.67,226000.0,32.0969,32.1071,32.0918,32.102,226000.0
2005-09-12 11:05:00,62.67,62.67,62.58,62.62,176100.0,32.102,32.102,32.0559,32.0764,176100.0
2005-09-12 11:10:00,62.61,62.62,62.5,62.53,249000.0,32.0713,32.0764,32.0149,32.0303,249000.0
2005-09-12 11:15:00,62.53,62.64,62.51,62.54,204800.0,32.0303,32.0866,32.0201,32.0354,204800.0
2005-09-12 11:20:00,62.53,62.56,62.48,62.49,177700.0,32.0303,32.0457,32.0047,32.0098,177700.0
2005-09-12 11:25:00,62.49,62.55,62.45,62.53,196000.0,32.0098,32.0405,31.9893,32.0303,196000.0
2005-09-12 11:30:00,62.53,62.57,62.49,62.52,235100.0,32.0303,32.0508,32.0098,32.0252,235100.0
2005-09-12 11:35:00,62.52,62.61,62.51,62.6,161200.0,32.0252,32.0713,32.0201,32.0662,161200.0
2005-09-12 11:40:00,62.6,62.7,62.58,62.69,202300.0,32.0662,32.1174,32.0559,32.1123,202300.0
2005-09-12 11:45:00,62.69,62.71,62.58,62.58,95400.0,32.1123,32.1225,32.0559,32.0559,95400.0
2005-09-12 11:50:00,62.58,62.64,62.56,62.63,94100.0,32.0559,32.0866,32.0457,32.0815,94100.0
2005-09-12 11:55:00,62.63,62.64,62.59,62.61,99700.0,32.0815,32.0866,32.061,32.0713,99700.0
2005-09-12 12:00:00,62.61,62.62,62.58,62.59,117600.0,32.0713,32.0764,32.0559,32.061,117600.0
2005-09-12 12:05:00,62.6,62.61,62.57,62.57,202100.0,32.0662,32.0713,32.0508,32.0508,202100.0
2005-09-12 12:10:00,62.57,62.57,62.46,62.5,142800.0,32.0508,32.0508,31.9944,32.0149,142800.0
2005-09-12 12:15:00,62.5,62.52,62.47,62.52,88700.0,32.0149,32.0252,31.9996,32.0252,88700.0
2005-09-12 12:20:00,62.51,62.62,62.51,62.62,104800.0,32.0201,32.0764,32.0201,32.0764,104800.0
2005-09-12 12:25:00,62.61,62.62,62.49,62.49,135900.0,32.0713,32.0764,32.0098,32.0098,135900.0
2005-09-12 12:30:00,62.49,62.5,62.41,62.43,139300.0,32.0098,32.0149,31.9688,31.9791,139300.0
2005-09-12 12:35:00,62.43,62.45,62.41,62.43,184600.0,31.9791,31.9893,31.9688,31.9791,184600.0
2005-09-12 12:40:00,62.42,62.43,62.35,62.42,158800.0,31.974,31.9791,31.9381,31.974,158800.0
2005-09-12 12:45:00,62.42,62.45,62.35,62.41,116200.0,31.974,31.9893,31.9381,31.9688,116200.0
2005-09-12 12:50:00,62.41,62.45,62.36,62.4,131100.0,31.9688,31.9893,31.9432,31.9637,131100.0
2005-09-12 12:55:00,62.39,62.46,62.39,62.43,154600.0,31.9586,31.9944,31.9586,31.9791,154600.0
2005-09-12 13:00:00,62.43,62.45,62.35,62.4,182900.0,31.9791,31.9893,31.9381,31.9637,182900.0
2005-09-12 13:05:00,62.4,62.42,62.35,62.38,109600.0,31.9637,31.974,31.9381,31.9535,109600.0
2005-09-12 13:10:00,62.38,62.41,62.37,62.38,148700.0,31.9535,31.9688,31.9483,31.9535,148700.0
2005-09-12 13:15:00,62.37,62.4,62.36,62.39,112500.0,31.9483,31.9637,31.9432,31.9586,112500.0
2005-09-12 13:20:00,62.4,62.4,62.35,62.36,150200.0,31.9637,31.9637,31.9381,31.9432,150200.0
2005-09-12 13:25:00,62.35,62.44,62.35,62.41,158600.0,31.9381,31.9842,31.9381,31.9688,158600.0
2005-09-12 13:30:00,62.42,62.53,62.41,62.51,215500.0,31.974,32.0303,31.9688,32.0201,215500.0
2005-09-12 13:35:00,62.51,62.56,62.49,62.55,124600.0,32.0201,32.0457,32.0098,32.0405,124600.0
2005-09-12 13:40:00,62.55,62.55,62.39,62.4,129900.0,32.0405,32.0405,31.9586,31.9637,129900.0
2005-09-12 13:45:00,62.4,62.57,62.4,62.57,149100.0,31.9637,32.0508,31.9637,32.0508,149100.0
2005-09-12 13:50:00,62.6,62.64,62.51,62.53,185600.0,32.0662,32.0866,32.0201,32.0303,185600.0
2005-09-12 13:55:00,62.53,62.64,62.53,62.56,189100.0,32.0303,32.0866,32.0303,32.0457,189100.0
2005-09-12 14:00:00,62.58,62.68,62.55,62.66,144200.0,32.0559,32.1071,32.0405,32.0969,144200.0
2005-09-12 14:05:00,62.66,62.68,62.56,62.61,144100.0,32.0969,32.1071,32.0457,32.0713,144100.0
2005-09-12 14:10:00,62.62,62.67,62.59,62.65,141800.0,32.0764,32.102,32.061,32.0918,141800.0
2005-09-12 14:15:00,62.64,62.65,62.56,62.63,131000.0,32.0866,32.0918,32.0457,32.0815,131000.0
2005-09-12 14:20:00,62.63,62.64,62.56,62.58,83400.0,32.0815,32.0866,32.0457,32.0559,83400.0
2005-09-12 14:25:00,62.59,62.63,62.58,62.62,153800.0,32.061,32.0815,32.0559,32.0764,153800.0
2005-09-12 14:30:00,62.62,62.68,62.6,62.67,141100.0,32.0764,32.1071,32.0662,32.102,141100.0
2005-09-12 14:35:00,62.67,62.67,62.6,62.6,117000.0,32.102,32.102,32.0662,32.0662,117000.0
2005-09-12 14:40:00,62.6,62.62,62.59,62.59,130000.0,32.0662,32.0764,32.061,32.061,130000.0
2005-09-12 14:45:00,62.6,62.61,62.44,62.46,121100.0,32.0662,32.0713,31.9842,31.9944,121100.0
2005-09-12 14:50:00,62.46,62.46,62.38,62.46,120200.0,31.9944,31.9944,31.9535,31.9944,120200.0
2005-09-12 14:55:00,62.46,62.54,62.45,62.52,163900.0,31.9944,32.0354,31.9893,32.0252,163900.0
2005-09-12 15:00:00,62.54,62.58,62.52,62.57,120700.0,32.0354,32.0559,32.0252,32.0508,120700.0
2005-09-12 15:05:00,62.57,62.58,62.47,62.52,129100.0,32.0508,32.0559,31.9996,32.0252,129100.0
2005-09-12 15:10:00,62.52,62.61,62.5,62.6,134100.0,32.0252,32.0713,32.0149,32.0662,134100.0
2005-09-12 15:15:00,62.61,62.61,62.55,62.57,77800.0,32.0713,32.0713,32.0405,32.0508,77800.0
2005-09-12 15:20:00,62.58,62.61,62.56,62.6,180000.0,32.0559,32.0713,32.0457,32.0662,180000.0
2005-09-12 15:25:00,62.6,62.61,62.58,62.61,95400.0,32.0662,32.0713,32.0559,32.0713,95400.0
2005-09-12 15:30:00,62.61,62.62,62.49,62.5,156600.0,32.0713,32.0764,32.0098,32.0149,156600.0
2005-09-12 15:35:00,62.5,62.52,62.47,62.47,147200.0,32.0149,32.0252,31.9996,31.9996,147200.0
2005-09-12 15:40:00,62.48,62.55,62.46,62.55,188400.0,32.0047,32.0405,31.9944,32.0405,188400.0
2005-09-12 15:45:00,62.56,62.65,62.55,62.64,229000.0,32.0457,32.0918,32.0405,32.0866,229000.0
2005-09-12 15:50:00,62.65,62.65,62.56,62.56,209300.0,32.0918,32.0918,32.0457,32.0457,209300.0
2005-09-12 15:55:00,62.57,62.57,62.44,62.49,332200.0,32.0508,32.0508,31.9842,32.0098,332200.0
2005-09-13 09:30:00,62.2,62.46,62.19,62.34,816700.0,31.8613,31.9944,31.8561,31.933,816700.0
2005-09-13 09:35:00,62.34,62.38,62.25,62.29,237400.0,31.933,31.9535,31.8869,31.9074,237400.0
2005-09-13 09:40:00,62.29,62.46,62.29,62.43,251900.0,31.9074,31.9944,31.9074,31.9791,251900.0
2005-09-13 09:45:00,62.43,62.54,62.39,62.52,230900.0,31.9791,32.0354,31.9586,32.0252,230900.0
2005-09-13 09:50:00,62.52,62.9,62.51,62.87,423800.0,32.0252,32.2198,32.0201,32.2045,423800.0
2005-09-13 09:55:00,62.88,62.9,62.75,62.75,265800.0,32.2096,32.2198,32.143,32.143,265800.0
2005-09-13 10:00:00,62.76,62.88,62.66,62.7,258000.0,32.1481,32.2096,32.0969,32.1174,258000.0
2005-09-13 10:05:00,62.72,62.74,62.62,62.66,209500.0,32.1276,32.1379,32.0764,32.0969,209500.0
2005-09-13 10:10:00,62.7,62.72,62.64,62.68,243100.0,32.1174,32.1276,32.0866,32.1071,243100.0
2005-09-13 10:15:00,62.67,62.69,62.55,62.56,232600.0,32.102,32.1123,32.0405,32.0457,232600.0
2005-09-13 10:20:00,62.55,62.61,62.45,62.59,222600.0,32.0405,32.0713,31.9893,32.061,222600.0
2005-09-13 10:25:00,62.59,62.68,62.5,62.55,171500.0,32.061,32.1071,32.0149,32.0405,171500.0
2005-09-13 10:30:00,62.56,62.59,62.47,62.49,249600.0,32.0457,32.061,31.9996,32.0098,249600.0
2005-09-13 10:35:00,62.49,62.64,62.49,62.64,194300.0,32.0098,32.0866,32.0098,32.0866,194300.0
2005-09-13 10:40:00,62.64,62.65,62.54,62.63,134100.0,32.0866,32.0918,32.0354,32.0815,134100.0
2005-09-13 10:45:00,62.64,62.66,62.48,62.51,194000.0,32.0866,32.0969,32.0047,32.0201,194000.0
2005-09-13 10:50:00,62.51,62.53,62.38,62.43,219100.0,32.0201,32.0303,31.9535,31.9791,219100.0
2005-09-13 10:55:00,62.44,62.46,62.37,62.4,100400.0,31.9842,31.9944,31.9483,31.9637,100400.0
2005-09-13 11:00:00,62.4,62.46,62.37,62.44,184500.0,31.9637,31.9944,31.9483,31.9842,184500.0
2005-09-13 11:05:00,62.44,62.48,62.32,62.4,250700.0,31.9842,32.0047,31.9227,31.9637,250700.0
2005-09-13 11:10:00,62.4,62.44,62.36,62.43,132900.0,31.9637,31.9842,31.9432,31.9791,132900.0
2005-09-13 11:15:00,62.44,62.45,62.35,62.36,81000.0,31.9842,31.9893,31.9381,31.9432,81000.0
2005-09-13 11:20:00,62.37,62.4,62.34,62.38,100000.0,31.9483,31.9637,31.933,31.9535,100000.0
2005-09-13 11:25:00,62.39,62.41,62.35,62.37,165800.0,31.9586,31.9688,31.9381,31.9483,165800.0
2005-09-13 11:30:00,62.37,62.41,62.34,62.34,101500.0,31.9483,31.9688,31.933,31.933,101500.0
2005-09-13 11:35:00,62.34,62.41,62.3,62.39,92700.0,31.933,31.9688,31.9125,31.9586,92700.0
2005-09-13 11:40:00,62.39,62.41,62.33,62.39,82100.0,31.9586,31.9688,31.9279,31.9586,82100.0
2005-09-13 11:45:00,62.38,62.38,62.3,62.33,78800.0,31.9535,31.9535,31.9125,31.9279,78800.0
2005-09-13 11:50:00,62.33,62.34,62.27,62.29,95000.0,31.9279,31.933,31.8971,31.9074,95000.0
2005-09-13 11:55:00,62.29,62.35,62.29,62.31,85000.0,31.9074,31.9381,31.9074,31.9176,85000.0
2005-09-13 12:00:00,62.33,62.33,62.28,62.32,90500.0,31.9279,31.9279,31.9022,31.9227,90500.0
2005-09-13 12:05:00,62.32,62.39,62.3,62.36,148500.0,31.9227,31.9586,31.9125,31.9432,148500.0
2005-09-13 12:10:00,62.35,62.39,62.3,62.3,60400.0,31.9381,31.9586,31.9125,31.9125,60400.0
2005-09-13 12:15:00,62.3,62.37,62.29,62.36,34300.0,31.9125,31.9483,31.9074,31.9432,34300.0
2005-09-13 12:20:00,62.35,62.39,62.33,62.39,61100.0,31.9381,31.9586,31.9279,31.9586,61100.0
2005-09-13 12:25:00,62.38,62.39,62.26,62.27,75600.0,31.9535,31.9586,31.892,31.8971,75600.0
2005-09-13 12:30:00,62.25,62.28,62.23,62.25,146400.0,31.8869,31.9022,31.8766,31.8869,146400.0
2005-09-13 12:35:00,62.26,62.29,62.24,62.28,70700.0,31.892,31.9074,31.8818,31.9022,70700.0
2005-09-13 12:40:00,62.29,62.3,62.26,62.27,109900.0,31.9074,31.9125,31.892,31.8971,109900.0
2005-09-13 12:45:00,62.27,62.28,62.11,62.14,127400.0,31.8971,31.9022,31.8152,31.8305,127400.0
2005-09-13 12:50:00,62.14,62.14,62.05,62.11,122300.0,31.8305,31.8305,31.7844,31.8152,122300.0
2005-09-13 12:55:00,62.11,62.14,62.08,62.12,142600.0,31.8152,31.8305,31.7998,31.8203,142600.0
2005-09-13 13:00:00,62.12,62.23,62.11,62.23,179800.0,31.8203,31.8766,31.8152,31.8766,179800.0
2005-09-13 13:05:00,62.23,62.25,62.18,62.21,94700.0,31.8766,31.8869,31.851,31.8664,94700.0
2005-09-13 13:10:00,62.23,62.23,62.17,62.23,65600.0,31.8766,31.8766,31.8459,31.8766,65600.0
2005-09-13 13:15:00,62.22,62.34,62.22,62.32,88000.0,31.8715,31.933,31.8715,31.9227,88000.0
2005-09-13 13:20:00,62.33,62.35,62.27,62.33,105100.0,31.9279,31.9381,31.8971,31.9279,105100.0
2005-09-13 13:25:00,62.34,62.34,62.27,62.3,56800.0,31.933,31.933,31.8971,31.9125,56800.0
2005-09-13 13:30:00,62.32,62.32,62.27,62.31,52600.0,31.9227,31.9227,31.8971,31.9176,52600.0
2005-09-13 13:35:00,62.31,62.36,62.26,62.33,104600.0,31.9176,31.9432,31.892,31.9279,104600.0
2005-09-13 13:40:00,62.32,62.34,62.2,62.2,142700.0,31.9227,31.933,31.8613,31.8613,142700.0
2005-09-13 13:45:00,62.2,62.2,62.13,62.15,80100.0,31.8613,31.8613,31.8254,31.8357,80100.0
2005-09-13 13:50:00,62.15,62.17,62.15,62.16,65600.0,31.8357,31.8459,31.8357,31.8408,65600.0
2005-09-13 13:55:00,62.17,62.19,62.14,62.14,80000.0,31.8459,31.8561,31.8305,31.8305,80000.0
2005-09-13 14:00:00,62.14,62.15,62.02,62.04,134700.0,31.8305,31.8357,31.7691,31.7793,134700.0
2005-09-13 14:05:00,62.03,62.22,62.03,62.22,200200.0,31.7742,31.8715,31.7742,31.8715,200200.0
2005-09-13 14:10:00,62.23,62.42,62.22,62.41,186000.0,31.8766,31.974,31.8715,31.9688,186000.0
2005-09-13 14:15:00,62.4,62.59,62.4,62.54,230500.0,31.9637,32.061,31.9637,32.0354,230500.0
2005-09-13 14:20:00,62.54,62.62,62.5,62.55,129700.0,32.0354,32.0764,32.0149,32.0405,129700.0
2005-09-13 14:25:00,62.54,62.55,62.46,62.52,94600.0,32.0354,32.0405,31.9944,32.0252,94600.0
2005-09-13 14:30:00,62.52,62.54,62.46,62.47,114400.0,32.0252,32.0354,31.9944,31.9996,114400.0
2005-09-13 14:35:00,62.5,62.5,62.47,62.48,63100.0,32.0149,32.0149,31.9996,32.0047,63100.0
2005-09-13 14:40:00,62.48,62.5,62.45,62.48,76500.0,32.0047,32.0149,31.9893,32.0047,76500.0
2005-09-13 14:45:00,62.48,62.51,62.47,62.47,83600.0,32.0047,32.0201,31.9996,31.9996,83600.0
2005-09-13 14:50:00,62.47,62.5,62.42,62.42,81000.0,31.9996,32.0149,31.974,31.974,81000.0
2005-09-13 14:55:00,62.43,62.45,62.35,62.39,103900.0,31.9791,31.9893,31.9381,31.9586,103900.0
2005-09-13 15:00:00,62.4,62.42,62.37,62.41,104100.0,31.9637,31.974,31.9483,31.9688,104100.0
2005-09-13 15:05:00,62.41,62.43,62.31,62.35,141600.0,31.9688,31.9791,31.9176,31.9381,141600.0
2005-09-13 15:10:00,62.33,62.35,62.29,62.33,125500.0,31.9279,31.9381,31.9074,31.9279,125500.0
2005-09-13 15:15:00,62.33,62.34,62.27,62.28,117300.0,31.9279,31.933,31.8971,31.9022,117300.0
2005-09-13 15:20:00,62.28,62.29,62.2,62.2,156300.0,31.9022,31.9074,31.8613,31.8613,156300.0
2005-09-13 15:25:00,62.2,62.23,62.17,62.22,130000.0,31.8613,31.8766,31.8459,31.8715,130000.0
2005-09-13 15:30:00,62.2,62.28,62.11,62.26,145000.0,31.8613,31.9022,31.8152,31.892,145000.0
2005-09-13 15:35:00,62.23,62.26,62.13,62.13,135400.0,31.8766,31.892,31.8254,31.8254,135400.0
2005-09-13 15:40:00,62.13,62.13,61.9,62.0,337000.0,31.8254,31.8254,31.7076,31.7588,337000.0
2005-09-13 15:45:00,62.0,62.02,61.95,61.98,215300.0,31.7588,31.7691,31.7332,31.7486,215300.0
2005-09-13 15:50:00,61.98,61.98,61.84,61.87,315800.0,31.7486,31.7486,31.6769,31.6922,315800.0
2005-09-13 15:55:00,61.86,61.87,61.73,61.87,658200.0,31.6871,31.6922,31.6205,31.6922,658200.0
2005-09-14 09:30:00,62.01,62.36,62.01,62.16,482400.0,31.7639,31.9432,31.7639,31.8408,482400.0
2005-09-14 09:35:00,62.15,62.35,62.15,62.3,235000.0,31.8357,31.9381,31.8357,31.9125,235000.0
2005-09-14 09:40:00,62.29,62.45,62.29,62.42,250900.0,31.9074,31.9893,31.9074,31.974,250900.0
2005-09-14 09:45:00,62.41,62.48,62.39,62.41,200300.0,31.9688,32.0047,31.9586,31.9688,200300.0
2005-09-14 09:50:00,62.42,62.45,62.29,62.41,195800.0,31.974,31.9893,31.9074,31.9688,195800.0
2005-09-14 09:55:00,62.39,62.48,62.31,62.35,156500.0,31.9586,32.0047,31.9176,31.9381,156500.0
2005-09-14 10:00:00,62.36,62.39,62.33,62.34,154100.0,31.9432,31.9586,31.9279,31.933,154100.0
2005-09-14 10:05:00,62.34,62.43,62.21,62.22,147200.0,31.933,31.9791,31.8664,31.8715,147200.0
2005-09-14 10:10:00,62.22,62.32,62.21,62.3,186000.0,31.8715,31.9227,31.8664,31.9125,186000.0
2005-09-14 10:15:00,62.28,62.4,62.26,62.35,116400.0,31.9022,31.9637,31.892,31.9381,116400.0
2005-09-14 10:20:00,62.34,62.42,62.33,62.37,149800.0,31.933,31.974,31.9279,31.9483,149800.0
2005-09-14 10:25:00,62.36,62.42,62.32,62.32,148200.0,31.9432,31.974,31.9227,31.9227,148200.0
2005-09-14 10:30:00,62.33,62.42,62.01,62.04,454700.0,31.9279,31.974,31.7639,31.7793,454700.0
2005-09-14 10:35:00,62.04,62.11,61.89,61.98,680200.0,31.7793,31.8152,31.7025,31.7486,680200.0
2005-09-14 10:40:00,61.97,62.2,61.97,62.18,384300.0,31.7434,31.8613,31.7434,31.851,384300.0
2005-09-14 10:45:00,62.19,62.29,62.13,62.18,299400.0,31.8561,31.9074,31.8254,31.851,299400.0
2005-09-14 10:50:00,62.17,62.21,62.06,62.08,259100.0,31.8459,31.8664,31.7896,31.7998,259100.0
2005-09-14 10:55:00,62.07,62.15,62.03,62.09,384400.0,31.7947,31.8357,31.7742,31.8049,384400.0
2005-09-14 11:00:00,62.1,62.21,62.08,62.17,136400.0,31.81,31.8664,31.7998,31.8459,136400.0
2005-09-14 11:05:00,62.18,62.19,62.06,62.17,150800.0,31.851,31.8561,31.7896,31.8459,150800.0
2005-09-14 11:10:00,62.17,62.29,62.12,62.29,189700.0,31.8459,31.9074,31.8203,31.9074,189700.0
2005-09-14 11:15:00,62.3,62.39,62.28,62.36,189200.0,31.9125,31.9586,31.9022,31.9432,189200.0
2005-09-14 11:20:00,62.37,62.45,62.34,62.43,177200.0,31.9483,31.9893,31.933,31.9791,177200.0
2005-09-14 11:25:00,62.43,62.51,62.43,62.51,195100.0,31.9791,32.0201,31.9791,32.0201,195100.0
2005-09-14 11:30:00,62.52,62.53,61.87,62.46,180200.0,32.0252,32.0303,31.6922,31.9944,180200.0
2005-09-14 11:35:00,62.46,62.56,62.41,62.54,179500.0,31.9944,32.0457,31.9688,32.0354,179500.0
2005-09-14 11:40:00,62.54,62.66,62.53,62.65,162400.0,32.0354,32.0969,32.0303,32.0918,162400.0
2005-09-14 11:45:00,62.64,62.73,62.59,62.61,162600.0,32.0866,32.1328,32.061,32.0713,162600.0
2005-09-14 11:50:00,62.61,62.72,62.61,62.68,136900.0,32.0713,32.1276,32.0713,32.1071,136900.0
2005-09-14 11:55:00,62.66,62.72,62.65,62.68,81000.0,32.0969,32.1276,32.0918,32.1071,81000.0
2005-09-14 12:00:00,62.68,62.7,62.56,62.62,128900.0,32.1071,32.1174,32.0457,32.0764,128900.0
2005-09-14 12:05:00,62.64,62.7,62.61,62.66,104500.0,32.0866,32.1174,32.0713,32.0969,104500.0
2005-09-14 12:10:00,62.63,62.66,62.57,62.62,117400.0,32.0815,32.0969,32.0508,32.0764,117400.0
2005-09-14 12:15:00,62.62,62.67,62.59,62.59,116600.0,32.0764,32.102,32.061,32.061,116600.0
2005-09-14 12:20:00,62.59,62.63,62.54,62.56,144100.0,32.061,32.0815,32.0354,32.0457,144100.0
2005-09-14 12:25:00,62.56,62.6,62.53,62.59,92100.0,32.0457,32.0662,32.0303,32.061,92100.0
2005-09-14 12:30:00,62.58,62.63,62.58,62.61,78000.0,32.0559,32.0815,32.0559,32.0713,78000.0
2005-09-14 12:35:00,62.62,62.63,62.57,62.59,134800.0,32.0764,32.0815,32.0508,32.061,134800.0
2005-09-14 12:40:00,62.59,62.63,62.59,62.61,62300.0,32.061,32.0815,32.061,32.0713,62300.0
2005-09-14 12:45:00,62.6,62.67,62.58,62.66,68600.0,32.0662,32.102,32.0559,32.0969,68600.0
2005-09-14 12:50:00,62.66,62.66,62.62,62.64,79600.0,32.0969,32.0969,32.0764,32.0866,79600.0
2005-09-14 12:55:00,62.64,62.75,62.64,62.74,141100.0,32.0866,32.143,32.0866,32.1379,141100.0
2005-09-14 13:00:00,62.74,62.75,62.69,62.69,66300.0,32.1379,32.143,32.1123,32.1123,66300.0
2005-09-14 13:05:00,62.69,62.75,62.68,62.73,127700.0,32.1123,32.143,32.1071,32.1328,127700.0
2005-09-14 13:10:00,62.73,62.75,62.61,62.64,106000.0,32.1328,32.143,32.0713,32.0866,106000.0
2005-09-14 13:15:00,62.65,62.67,62.52,62.55,139000.0,32.0918,32.102,32.0252,32.0405,139000.0
2005-09-14 13:20:00,62.56,62.7,62.54,62.68,90600.0,32.0457,32.1174,32.0354,32.1071,90600.0
2005-09-14 13:25:00,62.68,62.7,62.59,62.68,77800.0,32.1071,32.1174,32.061,32.1071,77800.0
2005-09-14 13:30:00,62.68,62.7,62.65,62.69,61500.0,32.1071,32.1174,32.0918,32.1123,61500.0
2005-09-14 13:35:00,62.7,62.7,62.61,62.64,76900.0,32.1174,32.1174,32.0713,32.0866,76900.0
2005-09-14 13:40:00,62.64,62.64,62.5,62.54,104600.0,32.0866,32.0866,32.0149,32.0354,104600.0
2005-09-14 13:45:00,62.53,62.56,62.49,62.51,93400.0,32.0303,32.0457,32.0098,32.0201,93400.0
2005-09-14 13:50:00,62.51,62.51,62.43,62.44,101600.0,32.0201,32.0201,31.9791,31.9842,101600.0
2005-09-14 13:55:00,62.44,62.46,62.41,62.42,87500.0,31.9842,31.9944,31.9688,31.974,87500.0
2005-09-14 14:00:00,62.43,62.5,62.43,62.46,69900.0,31.9791,32.0149,31.9791,31.9944,69900.0
2005-09-14 14:05:00,62.45,62.48,62.39,62.47,64400.0,31.9893,32.0047,31.9586,31.9996,64400.0
2005-09-14 14:10:00,62.48,62.49,62.4,62.4,98100.0,32.0047,32.0098,31.9637,31.9637,98100.0
2005-09-14 14:15:00,62.4,62.41,62.21,62.25,244400.0,31.9637,31.9688,31.8664,31.8869,244400.0
2005-09-14 14:20:00,62.26,62.33,62.2,62.27,204000.0,31.892,31.9279,31.8613,31.8971,204000.0
2005-09-14 14:25:00,62.26,62.35,62.26,62.34,143900.0,31.892,31.9381,31.892,31.933,143900.0
2005-09-14 14:30:00,62.34,62.45,62.31,62.34,110200.0,31.933,31.9893,31.9176,31.933,110200.0
2005-09-14 14:35:00,62.35,62.39,62.31,62.37,68500.0,31.9381,31.9586,31.9176,31.9483,68500.0
2005-09-14 14:40:00,62.37,62.38,62.28,62.34,140100.0,31.9483,31.9535,31.9022,31.933,140100.0
2005-09-14 14:45:00,62.34,62.36,62.3,62.33,72800.0,31.933,31.9432,31.9125,31.9279,72800.0
2005-09-14 14:50:00,62.34,62.34,62.28,62.3,51200.0,31.933,31.933,31.9022,31.9125,51200.0
2005-09-14 14:55:00,62.3,62.35,62.3,62.35,163500.0,31.9125,31.9381,31.9125,31.9381,163500.0
2005-09-14 15:00:00,62.35,62.35,62.22,62.23,139100.0,31.9381,31.9381,31.8715,31.8766,139100.0
2005-09-14 15:05:00,62.23,62.32,62.22,62.27,194800.0,31.8766,31.9227,31.8715,31.8971,194800.0
2005-09-14 15:10:00,62.27,62.28,62.2,62.25,205300.0,31.8971,31.9022,31.8613,31.8869,205300.0
2005-09-14 15:15:00,62.24,62.26,62.21,62.24,119000.0,31.8818,31.892,31.8664,31.8818,119000.0
2005-09-14 15:20:00,62.24,62.26,62.21,62.25,97400.0,31.8818,31.892,31.8664,31.8869,97400.0
2005-09-14 15:25:00,62.25,62.63,62.25,62.34,141200.0,31.8869,32.0815,31.8869,31.933,141200.0
2005-09-14 15:30:00,62.35,62.42,62.34,62.41,127600.0,31.9381,31.974,31.933,31.9688,127600.0
2005-09-14 15:35:00,62.41,62.42,62.34,62.35,106900.0,31.9688,31.974,31.933,31.9381,106900.0
2005-09-14 15:40:00,62.35,62.39,62.32,62.38,277000.0,31.9381,31.9586,31.9227,31.9535,277000.0
2005-09-14 15:45:00,62.39,62.53,62.38,62.53,272400.0,31.9586,32.0303,31.9535,32.0303,272400.0
2005-09-14 15:50:00,62.52,62.53,62.45,62.46,203100.0,32.0252,32.0303,31.9893,31.9944,203100.0
2005-09-14 15:55:00,62.46,62.51,62.41,62.49,247000.0,31.9944,32.0201,31.9688,32.0098,247000.0
2005-09-15 09:30:00,62.87,62.92,62.8,62.86,552400.0,32.2045,32.2301,32.1686,32.1993,552400.0
2005-09-15 09:35:00,62.88,63.0,62.86,63.0,383000.0,32.2096,32.2711,32.1993,32.2711,383000.0
2005-09-15 09:40:00,63.0,63.1,62.99,63.07,467900.0,32.2711,32.3223,32.2659,32.3069,467900.0
2005-09-15 09:45:00,63.07,63.13,63.05,63.05,397100.0,32.3069,32.3376,32.2967,32.2967,397100.0
2005-09-15 09:50:00,63.03,63.11,62.93,63.11,357400.0,32.2864,32.3274,32.2352,32.3274,357400.0
2005-09-15 09:55:00,63.11,63.15,63.08,63.15,175600.0,32.3274,32.3479,32.312,32.3479,175600.0
2005-09-15 10:00:00,63.15,63.15,62.92,62.92,249600.0,32.3479,32.3479,32.2301,32.2301,249600.0
2005-09-15 10:05:00,62.91,62.95,62.86,62.94,276800.0,32.225,32.2454,32.1993,32.2403,276800.0
2005-09-15 10:10:00,62.94,63.07,62.9,63.05,315700.0,32.2403,32.3069,32.2198,32.2967,315700.0
2005-09-15 10:15:00,63.06,63.14,63.0,63.11,275200.0,32.3018,32.3428,32.2711,32.3274,275200.0
2005-09-15 10:20:00,63.11,63.18,63.11,63.16,187100.0,32.3274,32.3633,32.3274,32.353,187100.0
2005-09-15 10:25:00,63.17,63.18,63.12,63.15,148700.0,32.3581,32.3633,32.3325,32.3479,148700.0
2005-09-15 10:30:00,63.15,63.18,63.05,63.12,381500.0,32.3479,32.3633,32.2967,32.3325,381500.0
2005-09-15 10:35:00,63.12,63.15,62.93,62.94,248600.0,32.3325,32.3479,32.2352,32.2403,248600.0
2005-09-15 10:40:00,62.93,62.99,62.88,62.97,326400.0,32.2352,32.2659,32.2096,32.2557,326400.0
2005-09-15 10:45:00,62.96,63.05,62.95,62.97,193900.0,32.2506,32.2967,32.2454,32.2557,193900.0
2005-09-15 10:50:00,62.96,63.1,62.94,63.01,252000.0,32.2506,32.3223,32.2403,32.2762,252000.0
2005-09-15 10:55:00,63.01,63.05,62.96,62.99,241600.0,32.2762,32.2967,32.2506,32.2659,241600.0
2005-09-15 11:00:00,63.0,63.05,62.99,63.04,144200.0,32.2711,32.2967,32.2659,32.2915,144200.0
2005-09-15 11:05:00,63.05,63.05,62.96,62.99,191200.0,32.2967,32.2967,32.2506,32.2659,191200.0
2005-09-15 11:10:00,62.98,62.99,62.84,62.89,363100.0,32.2608,32.2659,32.1891,32.2147,363100.0
2005-09-15 11:15:00,62.87,63.0,62.83,62.99,220600.0,32.2045,32.2711,32.184,32.2659,220600.0
2005-09-15 11:20:00,62.99,63.05,62.96,63.03,266900.0,32.2659,32.2967,32.2506,32.2864,266900.0
2005-09-15 11:25:00,63.01,63.04,62.99,63.01,149400.0,32.2762,32.2915,32.2659,32.2762,149400.0
2005-09-15 11:30:00,63.01,63.08,62.98,63.05,147200.0,32.2762,32.312,32.2608,32.2967,147200.0
2005-09-15 11:35:00,63.06,63.06,62.99,62.99,228300.0,32.3018,32.3018,32.2659,32.2659,228300.0
2005-09-15 11:40:00,62.98,63.06,62.98,63.03,155300.0,32.2608,32.3018,32.2608,32.2864,155300.0
2005-09-15 11:45:00,63.03,63.03,62.91,62.98,187400.0,32.2864,32.2864,32.225,32.2608,187400.0
2005-09-15 11:50:00,62.97,62.98,62.91,62.91,89200.0,32.2557,32.2608,32.225,32.225,89200.0
2005-09-15 11:55:00,62.91,62.99,62.9,62.91,137800.0,32.225,32.2659,32.2198,32.225,137800.0
2005-09-15 12:00:00,62.91,62.93,62.8,62.86,235000.0,32.225,32.2352,32.1686,32.1993,235000.0
2005-09-15 12:05:00,62.84,62.84,62.52,62.52,312200.0,32.1891,32.1891,32.0252,32.0252,312200.0
2005-09-15 12:10:00,62.53,62.62,62.5,62.6,422400.0,32.0303,32.0764,32.0149,32.0662,422400.0
2005-09-15 12:15:00,62.6,62.66,62.53,62.62,319900.0,32.0662,32.0969,32.0303,32.0764,319900.0
2005-09-15 12:20:00,62.62,62.62,62.51,62.51,169400.0,32.0764,32.0764,32.0201,32.0201,169400.0
2005-09-15 12:25:00,62.52,62.57,62.5,62.56,117000.0,32.0252,32.0508,32.0149,32.0457,117000.0
2005-09-15 12:30:00,62.56,62.56,62.45,62.5,137100.0,32.0457,32.0457,31.9893,32.0149,137100.0
2005-09-15 12:35:00,62.49,62.5,62.37,62.41,188600.0,32.0098,32.0149,31.9483,31.9688,188600.0
2005-09-15 12:40:00,62.41,62.54,62.4,62.51,193400.0,31.9688,32.0354,31.9637,32.0201,193400.0
2005-09-15 12:45:00,62.51,62.54,62.46,62.53,89500.0,32.0201,32.0354,31.9944,32.0303,89500.0
2005-09-15 12:50:00,62.52,62.52,62.4,62.4,100800.0,32.0252,32.0252,31.9637,31.9637,100800.0
2005-09-15 12:55:00,62.4,62.4,62.17,62.27,245100.0,31.9637,31.9637,31.8459,31.8971,245100.0
2005-09-15 13:00:00,62.27,62.32,62.26,62.31,138000.0,31.8971,31.9227,31.892,31.9176,138000.0
2005-09-15 13:05:00,62.31,62.31,62.23,62.25,192100.0,31.9176,31.9176,31.8766,31.8869,192100.0
2005-09-15 13:10:00,62.25,62.29,62.1,62.1,304000.0,31.8869,31.9074,31.81,31.81,304000.0
2005-09-15 13:15:00,62.11,62.13,62.07,62.07,185600.0,31.8152,31.8254,31.7947,31.7947,185600.0
2005-09-15 13:20:00,62.05,62.09,62.0,62.07,272000.0,31.7844,31.8049,31.7588,31.7947,272000.0
2005-09-15 13:25:00,62.06,62.09,61.88,61.89,266600.0,31.7896,31.8049,31.6973,31.7025,266600.0
2005-09-15 13:30:00,61.88,61.91,61.8,61.91,299800.0,31.6973,31.7127,31.6564,31.7127,299800.0
2005-09-15 13:35:00,61.91,61.96,61.9,61.94,248700.0,31.7127,31.7383,31.7076,31.7281,248700.0
2005-09-15 13:40:00,61.93,61.96,61.92,61.93,134000.0,31.723,31.7383,31.7178,31.723,134000.0
2005-09-15 13:45:00,61.94,62.05,61.93,62.0,186500.0,31.7281,31.7844,31.723,31.7588,186500.0
2005-09-15 13:50:00,62.02,62.12,61.99,62.11,157600.0,31.7691,31.8203,31.7537,31.8152,157600.0
2005-09-15 13:55:00,62.12,62.12,62.03,62.05,120400.0,31.8203,31.8203,31.7742,31.7844,120400.0
2005-09-15 14:00:00,62.03,62.09,61.99,62.03,185100.0,31.7742,31.8049,31.7537,31.7742,185100.0
2005-09-15 14:05:00,62.03,62.09,61.95,61.97,128600.0,31.7742,31.8049,31.7332,31.7434,128600.0
2005-09-15 14:10:00,61.98,62.24,61.97,62.24,153700.0,31.7486,31.8818,31.7434,31.8818,153700.0
2005-09-15 14:15:00,62.24,62.31,62.2,62.3,140300.0,31.8818,31.9176,31.8613,31.9125,140300.0
2005-09-15 14:20:00,62.29,62.36,62.13,62.15,152600.0,31.9074,31.9432,31.8254,31.8357,152600.0
2005-09-15 14:25:00,62.14,62.35,62.14,62.32,110000.0,31.8305,31.9381,31.8305,31.9227,110000.0
2005-09-15 14:30:00,62.32,62.4,62.29,62.38,201000.0,31.9227,31.9637,31.9074,31.9535,201000.0
2005-09-15 14:35:00,62.38,62.4,62.27,62.3,149900.0,31.9535,31.9637,31.8971,31.9125,149900.0
2005-09-15 14:40:00,62.28,62.3,62.21,62.28,94500.0,31.9022,31.9125,31.8664,31.9022,94500.0
2005-09-15 14:45:00,62.28,62.41,62.27,62.36,142600.0,31.9022,31.9688,31.8971,31.9432,142600.0
2005-09-15 14:50:00,62.36,62.4,62.34,62.38,139000.0,31.9432,31.9637,31.933,31.9535,139000.0
2005-09-15 14:55:00,62.38,62.43,62.36,62.36,238900.0,31.9535,31.9791,31.9432,31.9432,238900.0
2005-09-15 15:00:00,62.36,62.45,62.34,62.44,125600.0,31.9432,31.9893,31.933,31.9842,125600.0
2005-09-15 15:05:00,62.44,62.44,62.29,62.33,122000.0,31.9842,31.9842,31.9074,31.9279,122000.0
2005-09-15 15:10:00,62.32,62.36,62.23,62.31,153500.0,31.9227,31.9432,31.8766,31.9176,153500.0
2005-09-15 15:15:00,62.32,62.34,62.25,62.28,103400.0,31.9227,31.933,31.8869,31.9022,103400.0
2005-09-15 15:20:00,62.28,62.34,62.26,62.32,122500.0,31.9022,31.933,31.892,31.9227,122500.0
2005-09-15 15:25:00,62.32,62.4,62.32,62.35,138600.0,31.9227,31.9637,31.9227,31.9381,138600.0
2005-09-15 15:30:00,62.36,62.36,62.2,62.21,156500.0,31.9432,31.9432,31.8613,31.8664,156500.0
2005-09-15 15:35:00,62.21,62.35,62.17,62.34,240500.0,31.8664,31.9381,31.8459,31.933,240500.0
2005-09-15 15:40:00,62.34,62.42,62.26,62.29,246400.0,31.933,31.974,31.892,31.9074,246400.0
2005-09-15 15:45:00,62.29,62.46,62.29,62.44,208100.0,31.9074,31.9944,31.9074,31.9842,208100.0
2005-09-15 15:50:00,62.44,62.53,62.43,62.52,233200.0,31.9842,32.0303,31.9791,32.0252,233200.0
2005-09-15 15:55:00,62.52,62.55,62.43,62.45,331700.0,32.0252,32.0405,31.9791,31.9893,331700.0
2005-09-16 09:30:00,63.0,63.09,62.91,63.09,6642400.0,32.2711,32.3172,32.225,32.3172,6642400.0
2005-09-16 09:35:00,63.09,63.15,63.01,63.02,485000.0,32.3172,32.3479,32.2762,32.2813,485000.0
2005-09-16 09:40:00,63.05,63.13,63.01,63.07,261800.0,32.2967,32.3376,32.2762,32.3069,261800.0
2005-09-16 09:45:00,63.07,63.14,62.95,63.07,332100.0,32.3069,32.3428,32.2454,32.3069,332100.0
2005-09-16 09:50:00,63.08,63.1,62.94,62.94,434500.0,32.312,32.3223,32.2403,32.2403,434500.0
2005-09-16 09:55:00,62.95,63.08,62.88,63.0,272500.0,32.2454,32.312,32.2096,32.2711,272500.0
2005-09-16 10:00:00,63.0,63.25,63.0,63.25,379700.0,32.2711,32.3991,32.2711,32.3991,379700.0
2005-09-16 10:05:00,63.26,63.3,63.13,63.28,349900.0,32.4042,32.4247,32.3376,32.4145,349900.0
2005-09-16 10:10:00,63.26,63.41,63.25,63.4,380700.0,32.4042,32.4811,32.3991,32.476,380700.0
2005-09-16 10:15:00,63.4,63.46,63.37,63.38,361900.0,32.476,32.5067,32.4606,32.4657,361900.0
2005-09-16 10:20:00,63.39,63.55,63.39,63.5,378200.0,32.4708,32.5528,32.4708,32.5272,378200.0
2005-09-16 10:25:00,63.5,63.53,63.41,63.43,285900.0,32.5272,32.5425,32.4811,32.4913,285900.0
2005-09-16 10:30:00,63.43,63.44,63.36,63.39,218200.0,32.4913,32.4964,32.4555,32.4708,218200.0
2005-09-16 10:35:00,63.4,63.46,63.37,63.41,198300.0,32.476,32.5067,32.4606,32.4811,198300.0
2005-09-16 10:40:00,63.41,63.5,63.4,63.47,236500.0,32.4811,32.5272,32.476,32.5118,236500.0
2005-09-16 10:45:00,63.47,63.47,63.32,63.38,186500.0,32.5118,32.5118,32.435,32.4657,186500.0
2005-09-16 10:50:00,63.37,63.44,63.37,63.4,208600.0,32.4606,32.4964,32.4606,32.476,208600.0
2005-09-16 10:55:00,63.4,63.42,63.34,63.35,146400.0,32.476,32.4862,32.4452,32.4503,146400.0
2005-09-16 11:00:00,63.35,63.38,63.22,63.25,201000.0,32.4503,32.4657,32.3837,32.3991,201000.0
2005-09-16 11:05:00,63.25,63.46,63.11,63.44,194600.0,32.3991,32.5067,32.3274,32.4964,194600.0
2005-09-16 11:10:00,63.43,63.45,63.21,63.31,188300.0,32.4913,32.5016,32.3786,32.4298,188300.0
2005-09-16 11:15:00,63.3,63.42,63.3,63.41,144300.0,32.4247,32.4862,32.4247,32.4811,144300.0
2005-09-16 11:20:00,63.41,63.46,63.41,63.46,182300.0,32.4811,32.5067,32.4811,32.5067,182300.0
2005-09-16 11:25:00,63.46,63.49,63.45,63.46,176500.0,32.5067,32.5221,32.5016,32.5067,176500.0
2005-09-16 11:30:00,63.46,63.47,63.42,63.42,147300.0,32.5067,32.5118,32.4862,32.4862,147300.0
2005-09-16 11:35:00,63.42,63.42,63.36,63.37,213600.0,32.4862,32.4862,32.4555,32.4606,213600.0
2005-09-16 11:40:00,63.36,63.48,63.36,63.46,194800.0,32.4555,32.5169,32.4555,32.5067,194800.0
2005-09-16 11:45:00,63.46,63.5,63.45,63.49,274000.0,32.5067,32.5272,32.5016,32.5221,274000.0
2005-09-16 11:50:00,63.49,63.5,63.45,63.47,374200.0,32.5221,32.5272,32.5016,32.5118,374200.0
2005-09-16 11:55:00,63.47,63.47,63.41,63.42,232200.0,32.5118,32.5118,32.4811,32.4862,232200.0
2005-09-16 12:00:00,63.42,63.45,63.38,63.45,150100.0,32.4862,32.5016,32.4657,32.5016,150100.0
2005-09-16 12:05:00,63.44,63.45,63.37,63.43,245800.0,32.4964,32.5016,32.4606,32.4913,245800.0
2005-09-16 12:10:00,63.44,63.44,63.38,63.39,137600.0,32.4964,32.4964,32.4657,32.4708,137600.0
2005-09-16 12:15:00,63.4,63.4,63.22,63.26,201400.0,32.476,32.476,32.3837,32.4042,201400.0
2005-09-16 12:20:00,63.26,63.33,63.17,63.33,204600.0,32.4042,32.4401,32.3581,32.4401,204600.0
2005-09-16 12:25:00,63.33,63.35,63.17,63.19,188400.0,32.4401,32.4503,32.3581,32.3684,188400.0
2005-09-16 12:30:00,63.17,63.22,63.16,63.21,118700.0,32.3581,32.3837,32.353,32.3786,118700.0
2005-09-16 12:35:00,63.22,63.26,63.21,63.25,91900.0,32.3837,32.4042,32.3786,32.3991,91900.0
2005-09-16 12:40:00,63.25,63.4,63.24,63.33,220300.0,32.3991,32.476,32.394,32.4401,220300.0
2005-09-16 12:45:00,63.33,63.45,63.32,63.43,175200.0,32.4401,32.5016,32.435,32.4913,175200.0
2005-09-16 12:50:00,63.43,63.44,63.33,63.39,82300.0,32.4913,32.4964,32.4401,32.4708,82300.0
2005-09-16 12:55:00,63.38,63.45,63.38,63.45,100000.0,32.4657,32.5016,32.4657,32.5016,100000.0
2005-09-16 13:00:00,63.44,63.49,63.44,63.49,125700.0,32.4964,32.5221,32.4964,32.5221,125700.0
2005-09-16 13:05:00,63.49,63.51,63.47,63.51,201900.0,32.5221,32.5323,32.5118,32.5323,201900.0
2005-09-16 13:10:00,63.51,63.63,63.5,63.61,223900.0,32.5323,32.5938,32.5272,32.5835,223900.0
2005-09-16 13:15:00,63.62,63.75,63.61,63.72,344900.0,32.5886,32.6552,32.5835,32.6399,344900.0
2005-09-16 13:20:00,63.73,63.73,63.66,63.73,152200.0,32.645,32.645,32.6091,32.645,152200.0
2005-09-16 13:25:00,63.73,63.73,63.62,63.63,128200.0,32.645,32.645,32.5886,32.5938,128200.0
2005-09-16 13:30:00,63.63,63.71,63.63,63.7,101700.0,32.5938,32.6347,32.5938,32.6296,101700.0
2005-09-16 13:35:00,63.71,63.73,63.64,63.64,106200.0,32.6347,32.645,32.5989,32.5989,106200.0
2005-09-16 13:40:00,63.63,63.74,63.63,63.72,167200.0,32.5938,32.6501,32.5938,32.6399,167200.0
2005-09-16 13:45:00,63.73,63.73,63.67,63.7,92600.0,32.645,32.645,32.6143,32.6296,92600.0
2005-09-16 13:50:00,63.69,63.71,63.57,63.65,147700.0,32.6245,32.6347,32.563,32.604,147700.0
2005-09-16 13:55:00,63.65,63.67,63.63,63.66,93600.0,32.604,32.6143,32.5938,32.6091,93600.0
2005-09-16 14:00:00,63.67,63.85,63.66,63.84,358600.0,32.6143,32.7065,32.6091,32.7013,358600.0
2005-09-16 14:05:00,63.83,63.87,63.82,63.82,270800.0,32.6962,32.7167,32.6911,32.6911,270800.0
2005-09-16 14:10:00,63.82,63.84,63.79,63.81,176500.0,32.6911,32.7013,32.6757,32.686,176500.0
2005-09-16 14:15:00,63.8,63.81,63.75,63.77,206300.0,32.6808,32.686,32.6552,32.6655,206300.0
2005-09-16 14:20:00,63.77,63.85,63.77,63.83,192700.0,32.6655,32.7065,32.6655,32.6962,192700.0
2005-09-16 14:25:00,63.83,63.88,63.83,63.87,152300.0,32.6962,32.7218,32.6962,32.7167,152300.0
2005-09-16 14:30:00,63.86,63.87,63.83,63.85,146500.0,32.7116,32.7167,32.6962,32.7065,146500.0
2005-09-16 14:35:00,63.85,63.89,63.84,63.86,133500.0,32.7065,32.7269,32.7013,32.7116,133500.0
2005-09-16 14:40:00,63.85,63.87,63.74,63.74,199200.0,32.7065,32.7167,32.6501,32.6501,199200.0
2005-09-16 14:45:00,63.75,63.78,63.69,63.77,226100.0,32.6552,32.6706,32.6245,32.6655,226100.0
2005-09-16 14:50:00,63.77,63.83,63.74,63.75,123600.0,32.6655,32.6962,32.6501,32.6552,123600.0
2005-09-16 14:55:00,63.74,63.76,63.61,63.65,275200.0,32.6501,32.6604,32.5835,32.604,275200.0
2005-09-16 15:00:00,63.64,63.71,63.6,63.7,354800.0,32.5989,32.6347,32.5784,32.6296,354800.0
2005-09-16 15:05:00,63.69,63.75,63.68,63.7,135900.0,32.6245,32.6552,32.6194,32.6296,135900.0
2005-09-16 15:10:00,63.71,63.78,63.7,63.73,154800.0,32.6347,32.6706,32.6296,32.645,154800.0
2005-09-16 15:15:00,63.72,63.76,63.68,63.68,199300.0,32.6399,32.6604,32.6194,32.6194,199300.0
2005-09-16 15:20:00,63.67,63.7,63.62,63.63,140200.0,32.6143,32.6296,32.5886,32.5938,140200.0
2005-09-16 15:25:00,63.63,63.7,63.62,63.68,183500.0,32.5938,32.6296,32.5886,32.6194,183500.0
2005-09-16 15:30:00,63.67,63.75,63.67,63.73,244700.0,32.6143,32.6552,32.6143,32.645,244700.0
2005-09-16 15:35:00,63.73,63.74,63.55,63.67,301900.0,32.645,32.6501,32.5528,32.6143,301900.0
2005-09-16 15:40:00,63.67,63.75,63.58,63.73,446600.0,32.6143,32.6552,32.5682,32.645,446600.0
2005-09-16 15:45:00,63.75,63.76,63.6,63.63,386000.0,32.6552,32.6604,32.5784,32.5938,386000.0
2005-09-16 15:50:00,63.64,63.73,63.6,63.68,555000.0,32.5989,32.645,32.5784,32.6194,555000.0
2005-09-16 15:55:00,63.68,63.72,63.65,63.7,651100.0,32.6194,32.6399,32.604,32.6296,651100.0
2005-09-19 09:30:00,64.0,64.17,63.9,64.08,1602500.0,32.7833,32.8704,32.7321,32.8243,1602500.0
2005-09-19 09:35:00,64.08,64.35,64.08,64.26,557200.0,32.8243,32.9626,32.8243,32.9165,557200.0
2005-09-19 09:40:00,64.25,64.55,64.22,64.54,666500.0,32.9114,33.065,32.896,33.0599,666500.0
2005-09-19 09:45:00,64.55,64.7,64.54,64.62,600900.0,33.065,33.1419,33.0599,33.1009,600900.0
2005-09-19 09:50:00,64.61,64.64,64.5,64.6,375400.0,33.0958,33.1111,33.0394,33.0906,375400.0
2005-09-19 09:55:00,64.59,64.62,64.46,64.58,387700.0,33.0855,33.1009,33.0189,33.0804,387700.0
2005-09-19 10:00:00,64.59,64.62,64.51,64.53,386000.0,33.0855,33.1009,33.0445,33.0548,386000.0
2005-09-19 10:05:00,64.53,64.55,64.45,64.46,362400.0,33.0548,33.065,33.0138,33.0189,362400.0
2005-09-19 10:10:00,64.45,64.66,64.45,64.66,405600.0,33.0138,33.1214,33.0138,33.1214,405600.0
2005-09-19 10:15:00,64.64,64.78,64.62,64.72,346300.0,33.1111,33.1828,33.1009,33.1521,346300.0
2005-09-19 10:20:00,64.73,64.79,64.71,64.75,438900.0,33.1572,33.188,33.147,33.1675,438900.0
2005-09-19 10:25:00,64.75,64.8,64.73,64.74,238000.0,33.1675,33.1931,33.1572,33.1624,238000.0
2005-09-19 10:30:00,64.74,64.78,64.63,64.77,264700.0,33.1624,33.1828,33.106,33.1777,264700.0
2005-09-19 10:35:00,64.77,64.88,64.77,64.78,372000.0,33.1777,33.2341,33.1777,33.1828,372000.0
2005-09-19 10:40:00,64.78,64.83,64.77,64.82,209500.0,33.1828,33.2085,33.1777,33.2033,209500.0
2005-09-19 10:45:00,64.82,64.85,64.75,64.78,220000.0,33.2033,33.2187,33.1675,33.1828,220000.0
2005-09-19 10:50:00,64.77,64.86,64.76,64.86,192800.0,33.1777,33.2238,33.1726,33.2238,192800.0
2005-09-19 10:55:00,64.85,64.89,64.75,64.79,210400.0,33.2187,33.2392,33.1675,33.188,210400.0
2005-09-19 11:00:00,64.78,64.87,64.78,64.84,152000.0,33.1828,33.2289,33.1828,33.2136,152000.0
2005-09-19 11:05:00,64.84,64.84,64.8,64.81,151400.0,33.2136,33.2136,33.1931,33.1982,151400.0
2005-09-19 11:10:00,64.81,64.83,64.74,64.75,189100.0,33.1982,33.2085,33.1624,33.1675,189100.0
2005-09-19 11:15:00,64.75,64.83,64.75,64.78,133800.0,33.1675,33.2085,33.1675,33.1828,133800.0
2005-09-19 11:20:00,64.77,64.8,64.7,64.79,175600.0,33.1777,33.1931,33.1419,33.188,175600.0
2005-09-19 11:25:00,64.78,64.8,64.24,64.77,149600.0,33.1828,33.1931,32.9062,33.1777,149600.0
2005-09-19 11:30:00,64.78,64.78,64.71,64.75,149800.0,33.1828,33.1828,33.147,33.1675,149800.0
2005-09-19 11:35:00,64.75,64.77,64.67,64.75,201200.0,33.1675,33.1777,33.1265,33.1675,201200.0
2005-09-19 11:40:00,64.75,64.8,64.72,64.74,250400.0,33.1675,33.1931,33.1521,33.1624,250400.0
2005-09-19 11:45:00,64.74,64.77,64.73,64.74,109100.0,33.1624,33.1777,33.1572,33.1624,109100.0
2005-09-19 11:50:00,64.74,64.75,64.68,64.73,156600.0,33.1624,33.1675,33.1316,33.1572,156600.0
2005-09-19 11:55:00,64.73,64.83,64.73,64.83,116200.0,33.1572,33.2085,33.1572,33.2085,116200.0
2005-09-19 12:00:00,64.83,64.84,64.74,64.77,188200.0,33.2085,33.2136,33.1624,33.1777,188200.0
2005-09-19 12:05:00,64.76,64.83,64.76,64.79,174300.0,33.1726,33.2085,33.1726,33.188,174300.0
2005-09-19 12:10:00,64.8,64.82,64.76,64.81,209600.0,33.1931,33.2033,33.1726,33.1982,209600.0
2005-09-19 12:15:00,64.81,64.82,64.79,64.81,69100.0,33.1982,33.2033,33.188,33.1982,69100.0
2005-09-19 12:20:00,64.81,64.82,64.78,64.82,125100.0,33.1982,33.2033,33.1828,33.2033,125100.0
2005-09-19 12:25:00,64.81,64.84,64.77,64.8,118500.0,33.1982,33.2136,33.1777,33.1931,118500.0
2005-09-19 12:30:00,64.81,64.82,64.77,64.8,90200.0,33.1982,33.2033,33.1777,33.1931,90200.0
2005-09-19 12:35:00,64.81,64.82,64.75,64.76,90000.0,33.1982,33.2033,33.1675,33.1726,90000.0
2005-09-19 12:40:00,64.76,64.76,64.74,64.76,71900.0,33.1726,33.1726,33.1624,33.1726,71900.0
2005-09-19 12:45:00,64.76,64.78,64.75,64.76,101900.0,33.1726,33.1828,33.1675,33.1726,101900.0
2005-09-19 12:50:00,64.76,64.78,64.75,64.77,86300.0,33.1726,33.1828,33.1675,33.1777,86300.0
2005-09-19 12:55:00,64.78,64.79,64.74,64.75,154500.0,33.1828,33.188,33.1624,33.1675,154500.0
2005-09-19 13:00:00,64.75,64.8,64.73,64.8,97600.0,33.1675,33.1931,33.1572,33.1931,97600.0
2005-09-19 13:05:00,64.8,64.81,64.77,64.81,165300.0,33.1931,33.1982,33.1777,33.1982,165300.0
2005-09-19 13:10:00,64.81,64.87,64.8,64.84,202100.0,33.1982,33.2289,33.1931,33.2136,202100.0
2005-09-19 13:15:00,64.85,64.86,64.81,64.83,89500.0,33.2187,33.2238,33.1982,33.2085,89500.0
2005-09-19 13:20:00,64.82,64.89,64.82,64.88,103300.0,33.2033,33.2392,33.2033,33.2341,103300.0
2005-09-19 13:25:00,64.87,64.89,64.82,64.86,82000.0,33.2289,33.2392,33.2033,33.2238,82000.0
2005-09-19 13:30:00,64.85,64.89,64.83,64.85,197900.0,33.2187,33.2392,33.2085,33.2187,197900.0
2005-09-19 13:35:00,64.84,64.89,64.84,64.89,119200.0,33.2136,33.2392,33.2136,33.2392,119200.0
2005-09-19 13:40:00,64.89,64.92,64.88,64.92,155800.0,33.2392,33.2546,33.2341,33.2546,155800.0
2005-09-19 13:45:00,64.92,64.95,64.9,64.9,261300.0,33.2546,33.2699,33.2443,33.2443,261300.0
2005-09-19 13:50:00,64.9,64.92,64.88,64.89,171300.0,33.2443,33.2546,33.2341,33.2392,171300.0
2005-09-19 13:55:00,64.89,64.91,64.88,64.88,97500.0,33.2392,33.2494,33.2341,33.2341,97500.0
2005-09-19 14:00:00,64.89,64.9,64.83,64.85,121500.0,33.2392,33.2443,33.2085,33.2187,121500.0
2005-09-19 14:05:00,64.83,64.86,64.74,64.84,224500.0,33.2085,33.2238,33.1624,33.2136,224500.0
2005-09-19 14:10:00,64.85,64.86,64.78,64.83,100900.0,33.2187,33.2238,33.1828,33.2085,100900.0
2005-09-19 14:15:00,64.83,64.85,64.73,64.75,152600.0,33.2085,33.2187,33.1572,33.1675,152600.0
2005-09-19 14:20:00,64.75,64.78,64.61,64.64,266200.0,33.1675,33.1828,33.0958,33.1111,266200.0
2005-09-19 14:25:00,64.65,64.71,64.57,64.67,155900.0,33.1162,33.147,33.0753,33.1265,155900.0
2005-09-19 14:30:00,64.66,64.78,64.66,64.71,225800.0,33.1214,33.1828,33.1214,33.147,225800.0
2005-09-19 14:35:00,64.72,64.77,64.71,64.76,141300.0,33.1521,33.1777,33.147,33.1726,141300.0
2005-09-19 14:40:00,64.76,64.77,64.63,64.68,170700.0,33.1726,33.1777,33.106,33.1316,170700.0
2005-09-19 14:45:00,64.68,64.71,63.67,64.62,164600.0,33.1316,33.147,32.6143,33.1009,164600.0
2005-09-19 14:50:00,64.62,64.63,64.57,64.6,272400.0,33.1009,33.106,33.0753,33.0906,272400.0
2005-09-19 14:55:00,64.61,64.65,64.6,64.63,120200.0,33.0958,33.1162,33.0906,33.106,120200.0
2005-09-19 15:00:00,64.64,64.73,64.63,64.64,115200.0,33.1111,33.1572,33.106,33.1111,115200.0
2005-09-19 15:05:00,64.65,64.7,64.64,64.68,108900.0,33.1162,33.1419,33.1111,33.1316,108900.0
2005-09-19 15:10:00,64.66,64.67,64.55,64.57,135200.0,33.1214,33.1265,33.065,33.0753,135200.0
2005-09-19 15:15:00,64.57,64.59,64.51,64.55,260100.0,33.0753,33.0855,33.0445,33.065,260100.0
2005-09-19 15:20:00,64.54,64.56,64.5,64.51,249800.0,33.0599,33.0701,33.0394,33.0445,249800.0
2005-09-19 15:25:00,64.52,64.53,64.45,64.5,249500.0,33.0497,33.0548,33.0138,33.0394,249500.0
2005-09-19 15:30:00,64.5,64.56,64.48,64.55,234700.0,33.0394,33.0701,33.0292,33.065,234700.0
2005-09-19 15:35:00,64.54,64.55,64.47,64.49,241100.0,33.0599,33.065,33.024,33.0343,241100.0
2005-09-19 15:40:00,64.5,64.6,64.49,64.5,265900.0,33.0394,33.0906,33.0343,33.0394,265900.0
2005-09-19 15:45:00,64.51,64.55,64.47,64.48,279200.0,33.0445,33.065,33.024,33.0292,279200.0
2005-09-19 15:50:00,64.47,64.55,64.45,64.5,275500.0,33.024,33.065,33.0138,33.0394,275500.0
2005-09-19 15:55:00,64.51,64.63,64.5,64.59,369800.0,33.0445,33.106,33.0394,33.0855,369800.0
2005-09-20 09:30:00,64.38,64.55,64.31,64.54,596800.0,32.9779,33.065,32.9421,33.0599,596800.0
2005-09-20 09:35:00,64.59,64.77,64.56,64.77,355100.0,33.0855,33.1777,33.0701,33.1777,355100.0
2005-09-20 09:40:00,64.76,64.77,64.63,64.72,379800.0,33.1726,33.1777,33.106,33.1521,379800.0
2005-09-20 09:45:00,64.73,64.9,64.38,64.81,430500.0,33.1572,33.2443,32.9779,33.1982,430500.0
2005-09-20 09:50:00,64.82,64.94,64.77,64.92,216000.0,33.2033,33.2648,33.1777,33.2546,216000.0
2005-09-20 09:55:00,64.92,64.96,64.85,64.87,256400.0,33.2546,33.275,33.2187,33.2289,256400.0
2005-09-20 10:00:00,64.87,64.94,64.85,64.87,228400.0,33.2289,33.2648,33.2187,33.2289,228400.0
2005-09-20 10:05:00,64.87,64.9,64.8,64.86,278300.0,33.2289,33.2443,33.1931,33.2238,278300.0
2005-09-20 10:10:00,64.86,64.87,64.82,64.87,239500.0,33.2238,33.2289,33.2033,33.2289,239500.0
2005-09-20 10:15:00,64.88,64.93,64.84,64.84,308800.0,33.2341,33.2597,33.2136,33.2136,308800.0
2005-09-20 10:20:00,64.85,64.94,64.84,64.92,298200.0,33.2187,33.2648,33.2136,33.2546,298200.0
2005-09-20 10:25:00,64.92,64.95,64.86,64.9,255000.0,33.2546,33.2699,33.2238,33.2443,255000.0
2005-09-20 10:30:00,64.89,64.94,64.85,64.94,171500.0,33.2392,33.2648,33.2187,33.2648,171500.0
2005-09-20 10:35:00,64.94,64.98,64.89,64.96,204000.0,33.2648,33.2853,33.2392,33.275,204000.0
2005-09-20 10:40:00,64.95,64.98,64.85,64.86,250300.0,33.2699,33.2853,33.2187,33.2238,250300.0
2005-09-20 10:45:00,64.85,64.86,64.67,64.67,435100.0,33.2187,33.2238,33.1265,33.1265,435100.0
2005-09-20 10:50:00,64.67,64.75,64.63,64.68,237600.0,33.1265,33.1675,33.106,33.1316,237600.0
2005-09-20 10:55:00,64.67,64.69,64.5,64.51,304100.0,33.1265,33.1367,33.0394,33.0445,304100.0
2005-09-20 11:00:00,64.5,64.86,64.49,64.6,240400.0,33.0394,33.2238,33.0343,33.0906,240400.0
2005-09-20 11:05:00,64.6,64.67,64.57,64.59,242700.0,33.0906,33.1265,33.0753,33.0855,242700.0
2005-09-20 11:10:00,64.59,64.67,64.58,64.61,109800.0,33.0855,33.1265,33.0804,33.0958,109800.0
2005-09-20 11:15:00,64.62,64.72,64.62,64.67,206900.0,33.1009,33.1521,33.1009,33.1265,206900.0
2005-09-20 11:20:00,64.66,64.68,64.62,64.65,183200.0,33.1214,33.1316,33.1009,33.1162,183200.0
2005-09-20 11:25:00,64.64,64.75,64.64,64.64,135700.0,33.1111,33.1675,33.1111,33.1111,135700.0
2005-09-20 11:30:00,64.65,64.65,64.59,64.6,223700.0,33.1162,33.1162,33.0855,33.0906,223700.0
2005-09-20 11:35:00,64.59,64.63,64.58,64.61,90700.0,33.0855,33.106,33.0804,33.0958,90700.0
2005-09-20 11:40:00,64.61,64.68,64.61,64.66,171600.0,33.0958,33.1316,33.0958,33.1214,171600.0
2005-09-20 11:45:00,64.66,64.68,64.62,64.68,141200.0,33.1214,33.1316,33.1009,33.1316,141200.0
2005-09-20 11:50:00,64.68,64.69,64.64,64.64,103700.0,33.1316,33.1367,33.1111,33.1111,103700.0
2005-09-20 11:55:00,64.63,64.64,64.53,64.53,151500.0,33.106,33.1111,33.0548,33.0548,151500.0
2005-09-20 12:00:00,64.53,64.53,64.42,64.44,220700.0,33.0548,33.0548,32.9984,33.0087,220700.0
2005-09-20 12:05:00,64.44,64.46,64.36,64.41,251300.0,33.0087,33.0189,32.9677,32.9933,251300.0
2005-09-20 12:10:00,64.4,64.41,64.32,64.36,173900.0,32.9882,32.9933,32.9472,32.9677,173900.0
2005-09-20 12:15:00,64.38,64.47,64.36,64.42,165600.0,32.9779,33.024,32.9677,32.9984,165600.0
2005-09-20 12:20:00,64.43,64.47,64.42,64.47,92000.0,33.0036,33.024,32.9984,33.024,92000.0
2005-09-20 12:25:00,64.47,64.52,64.45,64.51,77300.0,33.024,33.0497,33.0138,33.0445,77300.0
2005-09-20 12:30:00,64.5,64.53,64.49,64.52,77800.0,33.0394,33.0548,33.0343,33.0497,77800.0
2005-09-20 12:35:00,64.52,64.58,64.5,64.58,108300.0,33.0497,33.0804,33.0394,33.0804,108300.0
2005-09-20 12:40:00,64.58,64.58,64.5,64.51,69500.0,33.0804,33.0804,33.0394,33.0445,69500.0
2005-09-20 12:45:00,64.51,64.53,64.47,64.48,84500.0,33.0445,33.0548,33.024,33.0292,84500.0
2005-09-20 12:50:00,64.48,64.52,64.47,64.49,50400.0,33.0292,33.0497,33.024,33.0343,50400.0
2005-09-20 12:55:00,64.49,64.53,64.48,64.51,67700.0,33.0343,33.0548,33.0292,33.0445,67700.0
2005-09-20 13:00:00,64.49,64.55,64.49,64.53,68300.0,33.0343,33.065,33.0343,33.0548,68300.0
2005-09-20 13:05:00,64.52,64.58,64.52,64.55,102000.0,33.0497,33.0804,33.0497,33.065,102000.0
2005-09-20 13:10:00,64.54,64.6,64.5,64.58,89900.0,33.0599,33.0906,33.0394,33.0804,89900.0
2005-09-20 13:15:00,64.6,64.7,64.6,64.69,134800.0,33.0906,33.1419,33.0906,33.1367,134800.0
2005-09-20 13:20:00,64.69,64.75,64.68,64.75,112800.0,33.1367,33.1675,33.1316,33.1675,112800.0
2005-09-20 13:25:00,64.75,64.79,64.74,64.78,116200.0,33.1675,33.188,33.1624,33.1828,116200.0
2005-09-20 13:30:00,64.77,64.9,64.77,64.89,167500.0,33.1777,33.2443,33.1777,33.2392,167500.0
2005-09-20 13:35:00,64.87,64.93,64.86,64.87,121800.0,33.2289,33.2597,33.2238,33.2289,121800.0
2005-09-20 13:40:00,64.86,64.87,64.83,64.85,111200.0,33.2238,33.2289,33.2085,33.2187,111200.0
2005-09-20 13:45:00,64.85,64.93,64.85,64.93,147300.0,33.2187,33.2597,33.2187,33.2597,147300.0
2005-09-20 13:50:00,64.92,64.92,64.84,64.85,78500.0,33.2546,33.2546,33.2136,33.2187,78500.0
2005-09-20 13:55:00,64.86,64.91,64.86,64.88,97900.0,33.2238,33.2494,33.2238,33.2341,97900.0
2005-09-20 14:00:00,64.88,64.94,64.88,64.93,70500.0,33.2341,33.2648,33.2341,33.2597,70500.0
2005-09-20 14:05:00,64.94,64.99,64.93,64.97,131200.0,33.2648,33.2904,33.2597,33.2802,131200.0
2005-09-20 14:10:00,64.97,64.97,64.91,64.94,142700.0,33.2802,33.2802,33.2494,33.2648,142700.0
2005-09-20 14:15:00,64.94,64.97,64.8,64.83,323500.0,33.2648,33.2802,33.1931,33.2085,323500.0
2005-09-20 14:20:00,64.84,64.86,64.65,64.8,287900.0,33.2136,33.2238,33.1162,33.1931,287900.0
2005-09-20 14:25:00,64.79,64.87,64.77,64.87,215800.0,33.188,33.2289,33.1777,33.2289,215800.0
2005-09-20 14:30:00,64.87,64.97,64.85,64.89,141800.0,33.2289,33.2802,33.2187,33.2392,141800.0
2005-09-20 14:35:00,64.89,64.95,64.75,64.75,157700.0,33.2392,33.2699,33.1675,33.1675,157700.0
2005-09-20 14:40:00,64.75,64.82,64.64,64.66,199200.0,33.1675,33.2033,33.1111,33.1214,199200.0
2005-09-20 14:45:00,64.67,64.75,64.49,64.5,391300.0,33.1265,33.1675,33.0343,33.0394,391300.0
2005-09-20 14:50:00,64.49,64.57,64.35,64.5,291200.0,33.0343,33.0753,32.9626,33.0394,291200.0
2005-09-20 14:55:00,64.5,64.55,64.45,64.53,217300.0,33.0394,33.065,33.0138,33.0548,217300.0
2005-09-20 15:00:00,64.53,64.54,64.29,64.32,294800.0,33.0548,33.0599,32.9318,32.9472,294800.0
2005-09-20 15:05:00,64.32,64.47,64.21,64.45,217100.0,32.9472,33.024,32.8909,33.0138,217100.0
2005-09-20 15:10:00,64.45,64.46,64.3,64.32,201800.0,33.0138,33.0189,32.937,32.9472,201800.0
2005-09-20 15:15:00,64.32,64.36,64.25,64.35,193700.0,32.9472,32.9677,32.9114,32.9626,193700.0
2005-09-20 15:20:00,64.37,64.52,64.35,64.52,126700.0,32.9728,33.0497,32.9626,33.0497,126700.0
2005-09-20 15:25:00,64.51,64.56,64.38,64.52,204300.0,33.0445,33.0701,32.9779,33.0497,204300.0
2005-09-20 15:30:00,64.53,64.53,64.42,64.5,134800.0,33.0548,33.0548,32.9984,33.0394,134800.0
2005-09-20 15:35:00,64.49,64.61,64.42,64.6,201500.0,33.0343,33.0958,32.9984,33.0906,201500.0
2005-09-20 15:40:00,64.61,64.63,64.5,64.56,154700.0,33.0958,33.106,33.0394,33.0701,154700.0
2005-09-20 15:45:00,64.55,64.59,64.54,64.57,217500.0,33.065,33.0855,33.0599,33.0753,217500.0
2005-09-20 15:50:00,64.57,64.58,64.49,64.5,162600.0,33.0753,33.0804,33.0343,33.0394,162600.0
2005-09-20 15:55:00,64.49,64.75,64.39,64.55,211300.0,33.0343,33.1675,32.9831,33.065,211300.0
2005-09-21 09:30:00,65.04,65.04,64.92,65.0,1885500.0,33.316,33.316,33.2546,33.2955,1885500.0
2005-09-21 09:35:00,64.97,65.08,64.93,65.06,909100.0,33.2802,33.3365,33.2597,33.3263,909100.0
2005-09-21 09:40:00,65.06,65.06,64.95,65.04,464300.0,33.3263,33.3263,33.2699,33.316,464300.0
2005-09-21 09:45:00,65.05,65.2,65.03,65.05,552300.0,33.3211,33.398,33.3109,33.3211,552300.0
2005-09-21 09:50:00,65.04,65.14,64.94,65.11,477700.0,33.316,33.3672,33.2648,33.3519,477700.0
2005-09-21 09:55:00,65.11,65.29,65.1,65.15,494100.0,33.3519,33.4441,33.3468,33.3724,494100.0
2005-09-21 10:00:00,65.16,65.22,65.03,65.15,399900.0,33.3775,33.4082,33.3109,33.3724,399900.0
2005-09-21 10:05:00,65.13,65.2,65.08,65.1,243200.0,33.3621,33.398,33.3365,33.3468,243200.0
2005-09-21 10:10:00,65.11,65.14,64.82,64.89,349500.0,33.3519,33.3672,33.2033,33.2392,349500.0
2005-09-21 10:15:00,64.88,64.9,64.77,64.86,299400.0,33.2341,33.2443,33.1777,33.2238,299400.0
2005-09-21 10:20:00,64.86,64.99,64.85,64.95,342500.0,33.2238,33.2904,33.2187,33.2699,342500.0
2005-09-21 10:25:00,64.92,65.1,64.92,65.1,277100.0,33.2546,33.3468,33.2546,33.3468,277100.0
2005-09-21 10:30:00,65.1,65.15,64.9,65.06,491700.0,33.3468,33.3724,33.2443,33.3263,491700.0
2005-09-21 10:35:00,65.06,65.13,65.02,65.1,280500.0,33.3263,33.3621,33.3058,33.3468,280500.0
2005-09-21 10:40:00,65.1,65.18,64.96,65.02,296500.0,33.3468,33.3877,33.275,33.3058,296500.0
2005-09-21 10:45:00,65.02,65.07,64.9,64.99,217600.0,33.3058,33.3314,33.2443,33.2904,217600.0
2005-09-21 10:50:00,64.99,65.15,64.99,65.11,311200.0,33.2904,33.3724,33.2904,33.3519,311200.0
2005-09-21 10:55:00,65.11,65.19,65.11,65.19,279400.0,33.3519,33.3929,33.3519,33.3929,279400.0
2005-09-21 11:00:00,65.19,65.25,65.15,65.18,334500.0,33.3929,33.4236,33.3724,33.3877,334500.0
2005-09-21 11:05:00,65.19,65.25,65.18,65.21,293500.0,33.3929,33.4236,33.3877,33.4031,293500.0
2005-09-21 11:10:00,65.23,65.24,65.12,65.12,195800.0,33.4133,33.4185,33.357,33.357,195800.0
2005-09-21 11:15:00,65.12,65.13,65.03,65.04,242500.0,33.357,33.3621,33.3109,33.316,242500.0
2005-09-21 11:20:00,65.05,65.12,65.01,65.12,224600.0,33.3211,33.357,33.3007,33.357,224600.0
2005-09-21 11:25:00,65.1,65.14,65.07,65.12,226800.0,33.3468,33.3672,33.3314,33.357,226800.0
2005-09-21 11:30:00,65.11,65.19,65.11,65.16,157400.0,33.3519,33.3929,33.3519,33.3775,157400.0
2005-09-21 11:35:00,65.15,65.16,65.1,65.14,213600.0,33.3724,33.3775,33.3468,33.3672,213600.0
2005-09-21 11:40:00,65.13,65.18,65.1,65.11,133900.0,33.3621,33.3877,33.3468,33.3519,133900.0
2005-09-21 11:45:00,65.11,65.12,65.05,65.08,117400.0,33.3519,33.357,33.3211,33.3365,117400.0
2005-09-21 11:50:00,65.08,65.08,65.0,65.02,142600.0,33.3365,33.3365,33.2955,33.3058,142600.0
2005-09-21 11:55:00,65.01,65.07,64.97,65.06,155100.0,33.3007,33.3314,33.2802,33.3263,155100.0
2005-09-21 12:00:00,65.06,65.1,65.05,65.09,100300.0,33.3263,33.3468,33.3211,33.3416,100300.0
2005-09-21 12:05:00,65.1,65.14,65.09,65.13,144600.0,33.3468,33.3672,33.3416,33.3621,144600.0
2005-09-21 12:10:00,65.12,65.18,65.12,65.16,113800.0,33.357,33.3877,33.357,33.3775,113800.0
2005-09-21 12:15:00,65.17,65.2,65.16,65.18,84000.0,33.3826,33.398,33.3775,33.3877,84000.0
2005-09-21 12:20:00,65.18,65.24,65.18,65.2,85300.0,33.3877,33.4185,33.3877,33.398,85300.0
2005-09-21 12:25:00,65.2,65.22,65.16,65.18,80000.0,33.398,33.4082,33.3775,33.3877,80000.0
2005-09-21 12:30:00,65.19,65.2,65.17,65.19,96500.0,33.3929,33.398,33.3826,33.3929,96500.0
2005-09-21 12:35:00,65.2,65.24,65.2,65.2,126200.0,33.398,33.4185,33.398,33.398,126200.0
2005-09-21 12:40:00,65.2,65.25,65.18,65.25,161100.0,33.398,33.4236,33.3877,33.4236,161100.0
2005-09-21 12:45:00,65.25,65.28,65.18,65.21,157800.0,33.4236,33.439,33.3877,33.4031,157800.0
2005-09-21 12:50:00,65.2,65.25,65.19,65.24,178900.0,33.398,33.4236,33.3929,33.4185,178900.0
2005-09-21 12:55:00,65.24,65.25,65.17,65.18,93600.0,33.4185,33.4236,33.3826,33.3877,93600.0
2005-09-21 13:00:00,65.18,65.19,65.11,65.17,151200.0,33.3877,33.3929,33.3519,33.3826,151200.0
2005-09-21 13:05:00,65.18,65.24,65.15,65.15,69400.0,33.3877,33.4185,33.3724,33.3724,69400.0
2005-09-21 13:10:00,65.15,65.16,65.11,65.12,223600.0,33.3724,33.3775,33.3519,33.357,223600.0
2005-09-21 13:15:00,65.12,65.13,65.1,65.11,81100.0,33.357,33.3621,33.3468,33.3519,81100.0
2005-09-21 13:20:00,65.12,65.15,65.08,65.13,126900.0,33.357,33.3724,33.3365,33.3621,126900.0
2005-09-21 13:25:00,65.12,65.14,65.09,65.11,61500.0,33.357,33.3672,33.3416,33.3519,61500.0
2005-09-21 13:30:00,65.11,65.14,65.06,65.11,73900.0,33.3519,33.3672,33.3263,33.3519,73900.0
2005-09-21 13:35:00,65.1,65.16,65.09,65.14,209700.0,33.3468,33.3775,33.3416,33.3672,209700.0
2005-09-21 13:40:00,65.16,65.16,65.06,65.1,94800.0,33.3775,33.3775,33.3263,33.3468,94800.0
2005-09-21 13:45:00,65.09,65.1,65.03,65.04,204400.0,33.3416,33.3468,33.3109,33.316,204400.0
2005-09-21 13:50:00,65.04,65.06,64.99,65.06,333100.0,33.316,33.3263,33.2904,33.3263,333100.0
2005-09-21 13:55:00,65.06,65.15,65.05,65.11,166900.0,33.3263,33.3724,33.3211,33.3519,166900.0
2005-09-21 14:00:00,65.12,65.12,65.05,65.08,169700.0,33.357,33.357,33.3211,33.3365,169700.0
2005-09-21 14:05:00,65.08,65.12,65.04,65.08,75800.0,33.3365,33.357,33.316,33.3365,75800.0
2005-09-21 14:10:00,65.08,65.12,65.06,65.08,104000.0,33.3365,33.357,33.3263,33.3365,104000.0
2005-09-21 14:15:00,65.08,65.16,65.05,65.1,169700.0,33.3365,33.3775,33.3211,33.3468,169700.0
2005-09-21 14:20:00,65.1,65.13,65.05,65.05,238600.0,33.3468,33.3621,33.3211,33.3211,238600.0
2005-09-21 14:25:00,65.05,65.12,65.01,65.1,283300.0,33.3211,33.357,33.3007,33.3468,283300.0
2005-09-21 14:30:00,65.1,65.13,65.06,65.1,147800.0,33.3468,33.3621,33.3263,33.3468,147800.0
2005-09-21 14:35:00,65.1,65.1,65.01,65.05,207300.0,33.3468,33.3468,33.3007,33.3211,207300.0
2005-09-21 14:40:00,65.05,65.11,65.03,65.08,194600.0,33.3211,33.3519,33.3109,33.3365,194600.0
2005-09-21 14:45:00,65.07,65.08,65.03,65.08,145200.0,33.3314,33.3365,33.3109,33.3365,145200.0
2005-09-21 14:50:00,65.09,65.11,65.05,65.09,186600.0,33.3416,33.3519,33.3211,33.3416,186600.0
2005-09-21 14:55:00,65.09,65.12,65.05,65.06,378600.0,33.3416,33.357,33.3211,33.3263,378600.0
2005-09-21 15:00:00,65.06,65.07,64.97,64.98,324700.0,33.3263,33.3314,33.2802,33.2853,324700.0
2005-09-21 15:05:00,64.98,65.03,64.88,64.89,268600.0,33.2853,33.3109,33.2341,33.2392,268600.0
2005-09-21 15:10:00,64.92,64.97,64.88,64.9,147400.0,33.2546,33.2802,33.2341,33.2443,147400.0
2005-09-21 15:15:00,64.91,64.96,64.9,64.93,169100.0,33.2494,33.275,33.2443,33.2597,169100.0
2005-09-21 15:20:00,64.92,64.97,64.85,64.86,204600.0,33.2546,33.2802,33.2187,33.2238,204600.0
2005-09-21 15:25:00,64.87,65.0,64.86,64.97,195900.0,33.2289,33.2955,33.2238,33.2802,195900.0
2005-09-21 15:30:00,64.96,65.05,64.9,65.04,222800.0,33.275,33.3211,33.2443,33.316,222800.0
2005-09-21 15:35:00,65.05,65.06,64.99,65.01,181300.0,33.3211,33.3263,33.2904,33.3007,181300.0
2005-09-21 15:40:00,65.01,65.01,64.89,64.95,236500.0,33.3007,33.3007,33.2392,33.2699,236500.0
2005-09-21 15:45:00,64.95,65.04,64.94,65.04,356600.0,33.2699,33.316,33.2648,33.316,356600.0
2005-09-21 15:50:00,65.03,65.08,64.95,65.0,380700.0,33.3109,33.3365,33.2699,33.2955,380700.0
2005-09-21 15:55:00,65.01,65.06,64.9,64.93,502200.0,33.3007,33.3263,33.2443,33.2597,502200.0
2005-09-22 09:30:00,65.31,65.84,65.31,65.68,1320700.0,33.4543,33.7258,33.4543,33.6439,1320700.0
2005-09-22 09:35:00,65.7,65.86,65.66,65.83,514200.0,33.6541,33.7361,33.6336,33.7207,514200.0
2005-09-22 09:40:00,65.82,65.84,65.71,65.79,448800.0,33.7156,33.7258,33.6592,33.7002,448800.0
2005-09-22 09:45:00,65.79,65.84,65.78,65.82,291500.0,33.7002,33.7258,33.6951,33.7156,291500.0
2005-09-22 09:50:00,65.82,65.91,65.75,65.87,340500.0,33.7156,33.7617,33.6797,33.7412,340500.0
2005-09-22 09:55:00,65.87,65.96,65.84,65.93,404000.0,33.7412,33.7873,33.7258,33.7719,404000.0
2005-09-22 10:00:00,65.92,65.93,65.7,65.79,316400.0,33.7668,33.7719,33.6541,33.7002,316400.0
2005-09-22 10:05:00,65.8,65.83,65.66,65.7,258100.0,33.7053,33.7207,33.6336,33.6541,258100.0
2005-09-22 10:10:00,65.7,65.82,65.68,65.79,359600.0,33.6541,33.7156,33.6439,33.7002,359600.0
2005-09-22 10:15:00,65.8,65.84,65.71,65.72,220200.0,33.7053,33.7258,33.6592,33.6643,220200.0
2005-09-22 10:20:00,65.72,65.74,65.67,65.69,220100.0,33.6643,33.6746,33.6387,33.649,220100.0
2005-09-22 10:25:00,65.7,65.74,65.64,65.69,256200.0,33.6541,33.6746,33.6234,33.649,256200.0
2005-09-22 10:30:00,65.7,65.81,65.68,65.78,258600.0,33.6541,33.7104,33.6439,33.6951,258600.0
2005-09-22 10:35:00,65.78,65.85,65.73,65.79,267800.0,33.6951,33.7309,33.6695,33.7002,267800.0
2005-09-22 10:40:00,65.81,65.82,65.73,65.78,265700.0,33.7104,33.7156,33.6695,33.6951,265700.0
2005-09-22 10:45:00,65.78,65.79,65.71,65.73,201300.0,33.6951,33.7002,33.6592,33.6695,201300.0
2005-09-22 10:50:00,65.73,65.77,65.71,65.74,152200.0,33.6695,33.69,33.6592,33.6746,152200.0
2005-09-22 10:55:00,65.74,65.75,65.7,65.72,198400.0,33.6746,33.6797,33.6541,33.6643,198400.0
2005-09-22 11:00:00,65.71,65.8,65.71,65.76,265900.0,33.6592,33.7053,33.6592,33.6848,265900.0
2005-09-22 11:05:00,65.76,65.81,65.72,65.74,201200.0,33.6848,33.7104,33.6643,33.6746,201200.0
2005-09-22 11:10:00,65.74,65.83,65.74,65.78,244600.0,33.6746,33.7207,33.6746,33.6951,244600.0
2005-09-22 11:15:00,65.78,65.82,65.74,65.75,394800.0,33.6951,33.7156,33.6746,33.6797,394800.0
2005-09-22 11:20:00,65.73,65.83,65.73,65.82,219400.0,33.6695,33.7207,33.6695,33.7156,219400.0
2005-09-22 11:25:00,65.83,65.85,65.75,65.76,273800.0,33.7207,33.7309,33.6797,33.6848,273800.0
2005-09-22 11:30:00,65.76,65.79,65.65,65.7,516100.0,33.6848,33.7002,33.6285,33.6541,516100.0
2005-09-22 11:35:00,65.7,65.71,65.61,65.62,247100.0,33.6541,33.6592,33.608,33.6131,247100.0
2005-09-22 11:40:00,65.62,65.64,65.51,65.52,222200.0,33.6131,33.6234,33.5568,33.5619,222200.0
2005-09-22 11:45:00,65.52,65.53,65.39,65.51,336700.0,33.5619,33.567,33.4953,33.5568,336700.0
2005-09-22 11:50:00,65.5,65.53,65.42,65.43,291200.0,33.5517,33.567,33.5107,33.5158,291200.0
2005-09-22 11:55:00,65.43,65.43,65.32,65.32,305500.0,33.5158,33.5158,33.4594,33.4594,305500.0
2005-09-22 12:00:00,65.32,65.33,65.17,65.17,389900.0,33.4594,33.4646,33.3826,33.3826,389900.0
2005-09-22 12:05:00,65.17,65.25,65.1,65.14,284300.0,33.3826,33.4236,33.3468,33.3672,284300.0
2005-09-22 12:10:00,65.13,65.14,64.97,65.05,362400.0,33.3621,33.3672,33.2802,33.3211,362400.0
2005-09-22 12:15:00,65.05,65.08,64.85,64.85,222000.0,33.3211,33.3365,33.2187,33.2187,222000.0
2005-09-22 12:20:00,64.85,64.87,64.73,64.8,417500.0,33.2187,33.2289,33.1572,33.1931,417500.0
2005-09-22 12:25:00,64.79,65.0,64.76,64.96,416900.0,33.188,33.2955,33.1726,33.275,416900.0
2005-09-22 12:30:00,64.96,65.03,64.91,64.99,271800.0,33.275,33.3109,33.2494,33.2904,271800.0
2005-09-22 12:35:00,64.94,65.79,64.91,65.08,194600.0,33.2648,33.7002,33.2494,33.3365,194600.0
2005-09-22 12:40:00,65.05,65.07,65.0,65.01,291600.0,33.3211,33.3314,33.2955,33.3007,291600.0
2005-09-22 12:45:00,65.01,65.1,64.95,65.08,129400.0,33.3007,33.3468,33.2699,33.3365,129400.0
2005-09-22 12:50:00,65.07,65.08,64.9,64.91,225200.0,33.3314,33.3365,33.2443,33.2494,225200.0
2005-09-22 12:55:00,64.89,64.99,64.89,64.95,219400.0,33.2392,33.2904,33.2392,33.2699,219400.0
2005-09-22 13:00:00,64.95,64.97,64.85,64.85,105300.0,33.2699,33.2802,33.2187,33.2187,105300.0
2005-09-22 13:05:00,64.85,64.85,64.65,64.74,256300.0,33.2187,33.2187,33.1162,33.1624,256300.0
2005-09-22 13:10:00,64.7,64.8,64.63,64.76,253400.0,33.1419,33.1931,33.106,33.1726,253400.0
2005-09-22 13:15:00,64.75,64.9,64.68,64.9,239600.0,33.1675,33.2443,33.1316,33.2443,239600.0
2005-09-22 13:20:00,64.86,64.87,64.61,64.63,226900.0,33.2238,33.2289,33.0958,33.106,226900.0
2005-09-22 13:25:00,64.63,64.79,64.63,64.78,206600.0,33.106,33.188,33.106,33.1828,206600.0
2005-09-22 13:30:00,64.79,64.83,64.68,64.74,188500.0,33.188,33.2085,33.1316,33.1624,188500.0
2005-09-22 13:35:00,64.74,64.8,64.63,64.72,250600.0,33.1624,33.1931,33.106,33.1521,250600.0
2005-09-22 13:40:00,64.73,64.89,64.7,64.79,250400.0,33.1572,33.2392,33.1419,33.188,250400.0
2005-09-22 13:45:00,64.78,64.78,64.49,64.5,234400.0,33.1828,33.1828,33.0343,33.0394,234400.0
2005-09-22 13:50:00,64.51,64.51,64.31,64.31,376500.0,33.0445,33.0445,32.9421,32.9421,376500.0
2005-09-22 13:55:00,64.3,64.43,64.25,64.27,356100.0,32.937,33.0036,32.9114,32.9216,356100.0
2005-09-22 14:00:00,64.26,64.34,64.08,64.21,364500.0,32.9165,32.9575,32.8243,32.8909,364500.0
2005-09-22 14:05:00,64.22,64.29,64.15,64.22,200000.0,32.896,32.9318,32.8601,32.896,200000.0
2005-09-22 14:10:00,64.22,64.37,64.21,64.32,322400.0,32.896,32.9728,32.8909,32.9472,322400.0
2005-09-22 14:15:00,64.32,64.33,64.27,64.27,320300.0,32.9472,32.9523,32.9216,32.9216,320300.0
2005-09-22 14:20:00,64.28,64.46,64.27,64.42,300700.0,32.9267,33.0189,32.9216,32.9984,300700.0
2005-09-22 14:25:00,64.42,64.58,64.42,64.57,186300.0,32.9984,33.0804,32.9984,33.0753,186300.0
2005-09-22 14:30:00,64.57,64.85,64.51,64.77,232600.0,33.0753,33.2187,33.0445,33.1777,232600.0
2005-09-22 14:35:00,64.77,64.78,64.6,64.71,272400.0,33.1777,33.1828,33.0906,33.147,272400.0
2005-09-22 14:40:00,64.69,64.9,64.69,64.69,261400.0,33.1367,33.2443,33.1367,33.1367,261400.0
2005-09-22 14:45:00,64.69,64.84,64.65,64.84,130500.0,33.1367,33.2136,33.1162,33.2136,130500.0
2005-09-22 14:50:00,64.84,64.88,64.72,64.87,131800.0,33.2136,33.2341,33.1521,33.2289,131800.0
2005-09-22 14:55:00,64.87,65.03,64.85,64.95,315000.0,33.2289,33.3109,33.2187,33.2699,315000.0
2005-09-22 15:00:00,64.94,64.97,64.84,64.9,198200.0,33.2648,33.2802,33.2136,33.2443,198200.0
2005-09-22 15:05:00,64.89,65.09,64.78,65.02,329800.0,33.2392,33.3416,33.1828,33.3058,329800.0
2005-09-22 15:10:00,65.02,65.09,64.99,65.09,243800.0,33.3058,33.3416,33.2904,33.3416,243800.0
2005-09-22 15:15:00,65.09,65.1,64.94,65.01,161800.0,33.3416,33.3468,33.2648,33.3007,161800.0
2005-09-22 15:20:00,65.02,65.18,65.01,65.13,306700.0,33.3058,33.3877,33.3007,33.3621,306700.0
2005-09-22 15:25:00,65.16,65.2,65.06,65.11,186800.0,33.3775,33.398,33.3263,33.3519,186800.0
2005-09-22 15:30:00,65.1,65.11,64.76,64.84,302300.0,33.3468,33.3519,33.1726,33.2136,302300.0
2005-09-22 15:35:00,64.84,64.93,64.8,64.89,203400.0,33.2136,33.2597,33.1931,33.2392,203400.0
2005-09-22 15:40:00,64.9,64.9,64.81,64.87,187500.0,33.2443,33.2443,33.1982,33.2289,187500.0
2005-09-22 15:45:00,64.87,65.07,64.87,65.01,382000.0,33.2289,33.3314,33.2289,33.3007,382000.0
2005-09-22 15:50:00,65.01,65.08,64.97,65.04,242500.0,33.3007,33.3365,33.2802,33.316,242500.0
2005-09-22 15:55:00,65.05,65.05,64.83,64.9,355100.0,33.3211,33.3211,33.2085,33.2443,355100.0
2005-09-23 09:30:00,64.6,64.71,64.48,64.48,526100.0,33.0906,33.147,33.0292,33.0292,526100.0
2005-09-23 09:35:00,64.5,64.52,64.24,64.32,304500.0,33.0394,33.0497,32.9062,32.9472,304500.0
2005-09-23 09:40:00,64.32,64.33,64.1,64.22,402100.0,32.9472,32.9523,32.8345,32.896,402100.0
2005-09-23 09:45:00,64.22,64.27,64.15,64.19,321200.0,32.896,32.9216,32.8601,32.8806,321200.0
2005-09-23 09:50:00,64.2,64.39,64.17,64.34,475900.0,32.8857,32.9831,32.8704,32.9575,475900.0
2005-09-23 09:55:00,64.33,64.34,64.16,64.27,210000.0,32.9523,32.9575,32.8653,32.9216,210000.0
2005-09-23 10:00:00,64.26,64.41,64.23,64.29,245200.0,32.9165,32.9933,32.9011,32.9318,245200.0
2005-09-23 10:05:00,64.28,64.47,64.28,64.43,204200.0,32.9267,33.024,32.9267,33.0036,204200.0
2005-09-23 10:10:00,64.46,64.6,64.37,64.5,270000.0,33.0189,33.0906,32.9728,33.0394,270000.0
2005-09-23 10:15:00,64.48,64.64,64.44,64.62,192400.0,33.0292,33.1111,33.0087,33.1009,192400.0
2005-09-23 10:20:00,64.63,64.69,64.55,64.65,264100.0,33.106,33.1367,33.065,33.1162,264100.0
2005-09-23 10:25:00,64.61,64.65,64.52,64.58,186400.0,33.0958,33.1162,33.0497,33.0804,186400.0
2005-09-23 10:30:00,64.58,64.59,64.4,64.41,129800.0,33.0804,33.0855,32.9882,32.9933,129800.0
2005-09-23 10:35:00,64.41,64.52,64.4,64.45,177700.0,32.9933,33.0497,32.9882,33.0138,177700.0
2005-09-23 10:40:00,64.46,64.56,64.46,64.5,211200.0,33.0189,33.0701,33.0189,33.0394,211200.0
2005-09-23 10:45:00,64.51,64.51,64.43,64.48,209000.0,33.0445,33.0445,33.0036,33.0292,209000.0
2005-09-23 10:50:00,64.47,64.49,64.36,64.41,175700.0,33.024,33.0343,32.9677,32.9933,175700.0
2005-09-23 10:55:00,64.41,64.44,64.25,64.3,219100.0,32.9933,33.0087,32.9114,32.937,219100.0
2005-09-23 11:00:00,64.3,64.36,64.24,64.25,292600.0,32.937,32.9677,32.9062,32.9114,292600.0
2005-09-23 11:05:00,64.25,64.28,64.16,64.19,217800.0,32.9114,32.9267,32.8653,32.8806,217800.0
2005-09-23 11:10:00,64.19,64.21,64.09,64.15,234000.0,32.8806,32.8909,32.8294,32.8601,234000.0
2005-09-23 11:15:00,64.15,64.23,64.13,64.2,168100.0,32.8601,32.9011,32.8499,32.8857,168100.0
2005-09-23 11:20:00,64.22,64.24,64.11,64.19,199600.0,32.896,32.9062,32.8396,32.8806,199600.0
2005-09-23 11:25:00,64.19,64.25,64.02,64.08,211800.0,32.8806,32.9114,32.7935,32.8243,211800.0
2005-09-23 11:30:00,64.08,64.14,64.03,64.04,186200.0,32.8243,32.855,32.7987,32.8038,186200.0
2005-09-23 11:35:00,64.04,64.07,63.9,63.96,284400.0,32.8038,32.8192,32.7321,32.7628,284400.0
2005-09-23 11:40:00,63.96,63.97,63.84,63.91,234600.0,32.7628,32.7679,32.7013,32.7372,234600.0
2005-09-23 11:45:00,63.91,63.95,63.86,63.86,216000.0,32.7372,32.7577,32.7116,32.7116,216000.0
2005-09-23 11:50:00,63.86,64.06,63.65,63.66,329200.0,32.7116,32.814,32.604,32.6091,329200.0
2005-09-23 11:55:00,63.7,63.71,63.6,63.7,286300.0,32.6296,32.6347,32.5784,32.6296,286300.0
2005-09-23 12:00:00,63.71,63.79,63.7,63.77,223700.0,32.6347,32.6757,32.6296,32.6655,223700.0
2005-09-23 12:05:00,63.77,63.77,63.63,63.76,234300.0,32.6655,32.6655,32.5938,32.6604,234300.0
2005-09-23 12:10:00,63.76,63.86,63.76,63.85,199600.0,32.6604,32.7116,32.6604,32.7065,199600.0
2005-09-23 12:15:00,63.85,63.93,63.81,63.89,157400.0,32.7065,32.7474,32.686,32.7269,157400.0
2005-09-23 12:20:00,63.89,63.92,63.85,63.92,148400.0,32.7269,32.7423,32.7065,32.7423,148400.0
2005-09-23 12:25:00,63.91,63.94,63.88,63.92,154500.0,32.7372,32.7526,32.7218,32.7423,154500.0
2005-09-23 12:30:00,63.93,64.03,63.92,63.99,185200.0,32.7474,32.7987,32.7423,32.7782,185200.0
2005-09-23 12:35:00,64.0,64.07,63.99,64.04,212800.0,32.7833,32.8192,32.7782,32.8038,212800.0
2005-09-23 12:40:00,64.06,64.06,63.95,64.0,137300.0,32.814,32.814,32.7577,32.7833,137300.0
2005-09-23 12:45:00,64.0,64.02,63.83,63.87,98500.0,32.7833,32.7935,32.6962,32.7167,98500.0
2005-09-23 12:50:00,63.88,63.89,63.8,63.87,98300.0,32.7218,32.7269,32.6808,32.7167,98300.0
2005-09-23 12:55:00,63.86,63.92,63.86,63.92,55200.0,32.7116,32.7423,32.7116,32.7423,55200.0
2005-09-23 13:00:00,63.92,64.06,63.92,64.03,100300.0,32.7423,32.814,32.7423,32.7987,100300.0
2005-09-23 13:05:00,64.04,64.09,64.03,64.07,88400.0,32.8038,32.8294,32.7987,32.8192,88400.0
2005-09-23 13:10:00,64.06,64.09,63.95,63.95,108400.0,32.814,32.8294,32.7577,32.7577,108400.0
2005-09-23 13:15:00,63.99,64.02,63.88,63.88,85800.0,32.7782,32.7935,32.7218,32.7218,85800.0
2005-09-23 13:20:00,63.86,63.89,63.78,63.87,134700.0,32.7116,32.7269,32.6706,32.7167,134700.0
2005-09-23 13:25:00,63.86,63.95,63.78,63.8,110700.0,32.7116,32.7577,32.6706,32.6808,110700.0
2005-09-23 13:30:00,63.8,64.01,63.8,64.0,157900.0,32.6808,32.7884,32.6808,32.7833,157900.0
2005-09-23 13:35:00,64.0,64.02,63.89,63.98,130300.0,32.7833,32.7935,32.7269,32.773,130300.0
2005-09-23 13:40:00,64.0,64.03,63.92,63.93,134800.0,32.7833,32.7987,32.7423,32.7474,134800.0
2005-09-23 13:45:00,63.93,64.01,63.9,63.96,103500.0,32.7474,32.7884,32.7321,32.7628,103500.0
2005-09-23 13:50:00,63.96,64.06,63.86,64.02,192400.0,32.7628,32.814,32.7116,32.7935,192400.0
2005-09-23 13:55:00,64.02,64.09,63.98,64.07,128900.0,32.7935,32.8294,32.773,32.8192,128900.0
2005-09-23 14:00:00,64.06,64.07,63.81,63.89,180800.0,32.814,32.8192,32.686,32.7269,180800.0
2005-09-23 14:05:00,63.9,63.98,63.88,63.91,91700.0,32.7321,32.773,32.7218,32.7372,91700.0
2005-09-23 14:10:00,63.9,63.9,63.8,63.8,163300.0,32.7321,32.7321,32.6808,32.6808,163300.0
2005-09-23 14:15:00,63.8,63.87,63.79,63.81,99700.0,32.6808,32.7167,32.6757,32.686,99700.0
2005-09-23 14:20:00,63.81,63.9,63.81,63.89,130000.0,32.686,32.7321,32.686,32.7269,130000.0
2005-09-23 14:25:00,63.9,63.92,63.81,63.87,148700.0,32.7321,32.7423,32.686,32.7167,148700.0
2005-09-23 14:30:00,63.87,63.88,63.81,63.84,106200.0,32.7167,32.7218,32.686,32.7013,106200.0
2005-09-23 14:35:00,63.85,63.85,63.8,63.8,99700.0,32.7065,32.7065,32.6808,32.6808,99700.0
2005-09-23 14:40:00,63.8,63.8,63.73,63.73,173400.0,32.6808,32.6808,32.645,32.645,173400.0
2005-09-23 14:45:00,63.73,63.82,63.7,63.79,353400.0,32.645,32.6911,32.6296,32.6757,353400.0
2005-09-23 14:50:00,63.8,63.81,63.78,63.8,165200.0,32.6808,32.686,32.6706,32.6808,165200.0
2005-09-23 14:55:00,63.8,63.91,63.79,63.89,117900.0,32.6808,32.7372,32.6757,32.7269,117900.0
2005-09-23 15:00:00,63.9,63.92,63.8,63.8,96300.0,32.7321,32.7423,32.6808,32.6808,96300.0
2005-09-23 15:05:00,63.81,63.93,63.8,63.93,97800.0,32.686,32.7474,32.6808,32.7474,97800.0
2005-09-23 15:10:00,63.93,64.0,63.93,63.98,166600.0,32.7474,32.7833,32.7474,32.773,166600.0
2005-09-23 15:15:00,63.98,64.03,63.96,64.02,166400.0,32.773,32.7987,32.7628,32.7935,166400.0
2005-09-23 15:20:00,64.02,64.03,63.97,63.98,336800.0,32.7935,32.7987,32.7679,32.773,336800.0
2005-09-23 15:25:00,63.98,64.0,63.95,63.96,120600.0,32.773,32.7833,32.7577,32.7628,120600.0
2005-09-23 15:30:00,63.95,63.96,63.82,63.82,287600.0,32.7577,32.7628,32.6911,32.6911,287600.0
2005-09-23 15:35:00,63.83,63.88,63.82,63.83,185000.0,32.6962,32.7218,32.6911,32.6962,185000.0
2005-09-23 15:40:00,63.84,63.92,63.8,63.83,231500.0,32.7013,32.7423,32.6808,32.6962,231500.0
2005-09-23 15:45:00,63.83,63.92,63.82,63.83,203700.0,32.6962,32.7423,32.6911,32.6962,203700.0
2005-09-23 15:50:00,63.83,63.88,63.78,63.83,307700.0,32.6962,32.7218,32.6706,32.6962,307700.0
2005-09-23 15:55:00,63.84,63.88,63.8,63.88,347000.0,32.7013,32.7218,32.6808,32.7218,347000.0
2005-09-26 09:30:00,63.7,63.76,63.5,63.74,501500.0,32.6296,32.6604,32.5272,32.6501,501500.0
2005-09-26 09:35:00,63.75,63.97,63.73,63.89,438200.0,32.6552,32.7679,32.645,32.7269,438200.0
2005-09-26 09:40:00,63.9,64.02,63.82,63.92,230500.0,32.7321,32.7935,32.6911,32.7423,230500.0
2005-09-26 09:45:00,63.93,63.99,63.73,63.84,271000.0,32.7474,32.7782,32.645,32.7013,271000.0
2005-09-26 09:50:00,63.83,64.06,63.78,64.06,253100.0,32.6962,32.814,32.6706,32.814,253100.0
2005-09-26 09:55:00,64.06,64.18,63.88,64.05,327600.0,32.814,32.8755,32.7218,32.8089,327600.0
2005-09-26 10:00:00,64.05,64.12,63.76,63.88,280800.0,32.8089,32.8448,32.6604,32.7218,280800.0
2005-09-26 10:05:00,63.87,63.9,63.81,63.84,314500.0,32.7167,32.7321,32.686,32.7013,314500.0
2005-09-26 10:10:00,63.84,63.95,63.83,63.93,243400.0,32.7013,32.7577,32.6962,32.7474,243400.0
2005-09-26 10:15:00,63.93,63.98,63.89,63.89,313500.0,32.7474,32.773,32.7269,32.7269,313500.0
2005-09-26 10:20:00,63.88,63.91,63.78,63.89,274000.0,32.7218,32.7372,32.6706,32.7269,274000.0
2005-09-26 10:25:00,63.88,63.94,63.83,63.94,176900.0,32.7218,32.7526,32.6962,32.7526,176900.0
2005-09-26 10:30:00,63.94,64.0,63.87,63.94,211700.0,32.7526,32.7833,32.7167,32.7526,211700.0
2005-09-26 10:35:00,63.95,64.1,63.94,64.09,200200.0,32.7577,32.8345,32.7526,32.8294,200200.0
2005-09-26 10:40:00,64.08,64.17,64.03,64.09,257100.0,32.8243,32.8704,32.7987,32.8294,257100.0
2005-09-26 10:45:00,64.1,64.18,64.1,64.16,208200.0,32.8345,32.8755,32.8345,32.8653,208200.0
2005-09-26 10:50:00,64.17,64.24,64.1,64.2,238200.0,32.8704,32.9062,32.8345,32.8857,238200.0
2005-09-26 10:55:00,64.19,64.25,64.17,64.25,358000.0,32.8806,32.9114,32.8704,32.9114,358000.0
2005-09-26 11:00:00,64.24,64.26,64.14,64.24,188200.0,32.9062,32.9165,32.855,32.9062,188200.0
2005-09-26 11:05:00,64.23,64.28,64.17,64.28,138300.0,32.9011,32.9267,32.8704,32.9267,138300.0
2005-09-26 11:10:00,64.27,64.33,64.23,64.33,146000.0,32.9216,32.9523,32.9011,32.9523,146000.0
2005-09-26 11:15:00,64.33,64.47,64.32,64.35,176900.0,32.9523,33.024,32.9472,32.9626,176900.0
2005-09-26 11:20:00,64.36,64.37,64.16,64.22,358600.0,32.9677,32.9728,32.8653,32.896,358600.0
2005-09-26 11:25:00,64.2,64.4,64.14,64.34,120800.0,32.8857,32.9882,32.855,32.9575,120800.0
2005-09-26 11:30:00,64.35,64.4,64.27,64.4,93700.0,32.9626,32.9882,32.9216,32.9882,93700.0
2005-09-26 11:35:00,64.4,64.43,64.32,64.42,110100.0,32.9882,33.0036,32.9472,32.9984,110100.0
2005-09-26 11:40:00,64.42,64.43,64.36,64.43,100900.0,32.9984,33.0036,32.9677,33.0036,100900.0
2005-09-26 11:45:00,64.43,64.48,64.4,64.48,146400.0,33.0036,33.0292,32.9882,33.0292,146400.0
2005-09-26 11:50:00,64.48,64.6,64.43,64.6,373500.0,33.0292,33.0906,33.0036,33.0906,373500.0
2005-09-26 11:55:00,64.59,64.67,64.59,64.67,219700.0,33.0855,33.1265,33.0855,33.1265,219700.0
2005-09-26 12:00:00,64.67,64.68,64.59,64.59,181300.0,33.1265,33.1316,33.0855,33.0855,181300.0
2005-09-26 12:05:00,64.58,64.65,64.55,64.55,140900.0,33.0804,33.1162,33.065,33.065,140900.0
2005-09-26 12:10:00,64.56,64.65,64.55,64.64,116100.0,33.0701,33.1162,33.065,33.1111,116100.0
2005-09-26 12:15:00,64.63,64.68,64.57,64.6,110900.0,33.106,33.1316,33.0753,33.0906,110900.0
2005-09-26 12:20:00,64.61,64.7,64.61,64.7,92500.0,33.0958,33.1419,33.0958,33.1419,92500.0
2005-09-26 12:25:00,64.69,64.85,64.68,64.85,174600.0,33.1367,33.2187,33.1316,33.2187,174600.0
2005-09-26 12:30:00,64.86,64.87,64.62,64.67,152100.0,33.2238,33.2289,33.1009,33.1265,152100.0
2005-09-26 12:35:00,64.66,64.73,63.7,64.68,112300.0,33.1214,33.1572,32.6296,33.1316,112300.0
2005-09-26 12:40:00,64.69,64.71,64.6,64.61,103600.0,33.1367,33.147,33.0906,33.0958,103600.0
2005-09-26 12:45:00,64.6,64.68,64.59,64.6,200800.0,33.0906,33.1316,33.0855,33.0906,200800.0
2005-09-26 12:50:00,64.6,64.68,64.56,64.67,141900.0,33.0906,33.1316,33.0701,33.1265,141900.0
2005-09-26 12:55:00,64.68,64.8,64.66,64.78,153200.0,33.1316,33.1931,33.1214,33.1828,153200.0
2005-09-26 13:00:00,64.78,64.79,64.72,64.72,174700.0,33.1828,33.188,33.1521,33.1521,174700.0
2005-09-26 13:05:00,64.74,64.78,64.71,64.74,104000.0,33.1624,33.1828,33.147,33.1624,104000.0
2005-09-26 13:10:00,64.74,64.76,64.66,64.72,77700.0,33.1624,33.1726,33.1214,33.1521,77700.0
2005-09-26 13:15:00,64.71,64.81,64.71,64.75,178400.0,33.147,33.1982,33.147,33.1675,178400.0
2005-09-26 13:20:00,64.75,64.79,64.65,64.7,170300.0,33.1675,33.188,33.1162,33.1419,170300.0
2005-09-26 13:25:00,64.71,64.72,64.62,64.63,96200.0,33.147,33.1521,33.1009,33.106,96200.0
2005-09-26 13:30:00,64.64,64.71,64.61,64.61,97100.0,33.1111,33.147,33.0958,33.0958,97100.0
2005-09-26 13:35:00,64.62,64.79,64.55,64.78,160900.0,33.1009,33.188,33.065,33.1828,160900.0
2005-09-26 13:40:00,64.77,64.92,64.77,64.85,184000.0,33.1777,33.2546,33.1777,33.2187,184000.0
2005-09-26 13:45:00,64.86,64.91,64.83,64.9,112300.0,33.2238,33.2494,33.2085,33.2443,112300.0
2005-09-26 13:50:00,64.9,64.96,64.86,64.95,161100.0,33.2443,33.275,33.2238,33.2699,161100.0
2005-09-26 13:55:00,64.95,64.97,64.86,64.91,117600.0,33.2699,33.2802,33.2238,33.2494,117600.0
2005-09-26 14:00:00,64.9,64.98,64.9,64.96,186000.0,33.2443,33.2853,33.2443,33.275,186000.0
2005-09-26 14:05:00,64.96,65.01,64.93,64.97,231500.0,33.275,33.3007,33.2597,33.2802,231500.0
2005-09-26 14:10:00,64.97,65.01,64.82,64.84,174600.0,33.2802,33.3007,33.2033,33.2136,174600.0
2005-09-26 14:15:00,64.84,64.85,64.7,64.72,235100.0,33.2136,33.2187,33.1419,33.1521,235100.0
2005-09-26 14:20:00,64.72,64.84,64.7,64.77,192900.0,33.1521,33.2136,33.1419,33.1777,192900.0
2005-09-26 14:25:00,64.77,64.85,64.73,64.8,98700.0,33.1777,33.2187,33.1572,33.1931,98700.0
2005-09-26 14:30:00,64.8,64.83,64.75,64.78,119700.0,33.1931,33.2085,33.1675,33.1828,119700.0
2005-09-26 14:35:00,64.78,64.85,64.76,64.8,89900.0,33.1828,33.2187,33.1726,33.1931,89900.0
2005-09-26 14:40:00,64.82,64.83,64.47,64.55,212400.0,33.2033,33.2085,33.024,33.065,212400.0
2005-09-26 14:45:00,64.55,64.63,64.52,64.61,114900.0,33.065,33.106,33.0497,33.0958,114900.0
2005-09-26 14:50:00,64.61,64.63,64.52,64.52,159100.0,33.0958,33.106,33.0497,33.0497,159100.0
2005-09-26 14:55:00,64.54,64.57,64.47,64.49,129900.0,33.0599,33.0753,33.024,33.0343,129900.0
2005-09-26 15:00:00,64.49,64.51,64.47,64.5,118500.0,33.0343,33.0445,33.024,33.0394,118500.0
2005-09-26 15:05:00,64.5,64.54,64.49,64.53,154600.0,33.0394,33.0599,33.0343,33.0548,154600.0
2005-09-26 15:10:00,64.53,64.64,64.48,64.59,137400.0,33.0548,33.1111,33.0292,33.0855,137400.0
2005-09-26 15:15:00,64.61,64.64,64.6,64.63,81600.0,33.0958,33.1111,33.0906,33.106,81600.0
2005-09-26 15:20:00,64.62,64.71,64.5,64.5,185200.0,33.1009,33.147,33.0394,33.0394,185200.0
2005-09-26 15:25:00,64.5,64.57,64.49,64.53,155100.0,33.0394,33.0753,33.0343,33.0548,155100.0
2005-09-26 15:30:00,64.53,64.66,64.52,64.64,173900.0,33.0548,33.1214,33.0497,33.1111,173900.0
2005-09-26 15:35:00,64.63,64.71,64.6,64.64,246700.0,33.106,33.147,33.0906,33.1111,246700.0
2005-09-26 15:40:00,64.64,64.69,64.57,64.68,277200.0,33.1111,33.1367,33.0753,33.1316,277200.0
2005-09-26 15:45:00,64.68,64.72,64.65,64.67,233600.0,33.1316,33.1521,33.1162,33.1265,233600.0
2005-09-26 15:50:00,64.67,64.73,64.64,64.72,218800.0,33.1265,33.1572,33.1111,33.1521,218800.0
2005-09-26 15:55:00,64.71,64.73,64.64,64.68,341600.0,33.147,33.1572,33.1111,33.1316,341600.0
2005-09-27 09:30:00,64.32,64.32,64.22,64.26,481600.0,32.9472,32.9472,32.896,32.9165,481600.0
2005-09-27 09:35:00,64.26,64.27,64.02,64.03,289400.0,32.9165,32.9216,32.7935,32.7987,289400.0
2005-09-27 09:40:00,64.04,64.1,63.95,64.02,373200.0,32.8038,32.8345,32.7577,32.7935,373200.0
2005-09-27 09:45:00,64.02,64.3,64.01,64.15,303300.0,32.7935,32.937,32.7884,32.8601,303300.0
2005-09-27 09:50:00,64.13,64.19,64.01,64.18,292900.0,32.8499,32.8806,32.7884,32.8755,292900.0
2005-09-27 09:55:00,64.19,64.28,64.18,64.24,368500.0,32.8806,32.9267,32.8755,32.9062,368500.0
2005-09-27 10:00:00,64.25,64.29,64.1,64.18,273900.0,32.9114,32.9318,32.8345,32.8755,273900.0
2005-09-27 10:05:00,64.18,64.22,64.06,64.16,210100.0,32.8755,32.896,32.814,32.8653,210100.0
2005-09-27 10:10:00,64.16,64.18,63.97,63.98,186600.0,32.8653,32.8755,32.7679,32.773,186600.0
2005-09-27 10:15:00,63.97,64.19,63.97,64.07,289900.0,32.7679,32.8806,32.7679,32.8192,289900.0
2005-09-27 10:20:00,64.1,64.27,64.05,64.25,284600.0,32.8345,32.9216,32.8089,32.9114,284600.0
2005-09-27 10:25:00,64.26,64.29,64.06,64.21,236400.0,32.9165,32.9318,32.814,32.8909,236400.0
2005-09-27 10:30:00,64.17,64.21,64.03,64.04,211900.0,32.8704,32.8909,32.7987,32.8038,211900.0
2005-09-27 10:35:00,64.04,64.18,64.02,64.15,282400.0,32.8038,32.8755,32.7935,32.8601,282400.0
2005-09-27 10:40:00,64.16,64.24,64.1,64.1,216200.0,32.8653,32.9062,32.8345,32.8345,216200.0
2005-09-27 10:45:00,64.1,64.14,63.99,64.02,199300.0,32.8345,32.855,32.7782,32.7935,199300.0
2005-09-27 10:50:00,64.04,64.05,63.95,63.97,162900.0,32.8038,32.8089,32.7577,32.7679,162900.0
2005-09-27 10:55:00,63.99,64.04,63.97,63.99,131300.0,32.7782,32.8038,32.7679,32.7782,131300.0
2005-09-27 11:00:00,63.99,63.99,63.9,63.91,191400.0,32.7782,32.7782,32.7321,32.7372,191400.0
2005-09-27 11:05:00,63.92,63.94,63.75,63.81,351100.0,32.7423,32.7526,32.6552,32.686,351100.0
2005-09-27 11:10:00,63.81,63.9,63.81,63.88,192800.0,32.686,32.7321,32.686,32.7218,192800.0
2005-09-27 11:15:00,63.88,63.95,63.88,63.93,197000.0,32.7218,32.7577,32.7218,32.7474,197000.0
2005-09-27 11:20:00,63.94,64.02,63.88,64.01,168800.0,32.7526,32.7935,32.7218,32.7884,168800.0
2005-09-27 11:25:00,64.01,64.04,63.99,64.0,122100.0,32.7884,32.8038,32.7782,32.7833,122100.0
2005-09-27 11:30:00,64.0,64.04,63.88,63.94,179000.0,32.7833,32.8038,32.7218,32.7526,179000.0
2005-09-27 11:35:00,63.93,64.02,63.88,64.01,161800.0,32.7474,32.7935,32.7218,32.7884,161800.0
2005-09-27 11:40:00,64.0,64.01,63.88,63.88,159000.0,32.7833,32.7884,32.7218,32.7218,159000.0
2005-09-27 11:45:00,63.88,63.97,63.83,63.88,136100.0,32.7218,32.7679,32.6962,32.7218,136100.0
2005-09-27 11:50:00,63.88,63.95,63.85,63.93,156000.0,32.7218,32.7577,32.7065,32.7474,156000.0
2005-09-27 11:55:00,63.93,64.06,63.92,64.04,76600.0,32.7474,32.814,32.7423,32.8038,76600.0
2005-09-27 12:00:00,64.04,64.09,63.94,64.06,175200.0,32.8038,32.8294,32.7526,32.814,175200.0
2005-09-27 12:05:00,64.06,64.09,64.05,64.05,142500.0,32.814,32.8294,32.8089,32.8089,142500.0
2005-09-27 12:10:00,64.05,64.14,64.04,64.08,128100.0,32.8089,32.855,32.8038,32.8243,128100.0
2005-09-27 12:15:00,64.08,64.12,64.06,64.1,104200.0,32.8243,32.8448,32.814,32.8345,104200.0
2005-09-27 12:20:00,64.09,64.11,64.02,64.02,68700.0,32.8294,32.8396,32.7935,32.7935,68700.0
2005-09-27 12:25:00,64.03,64.06,64.02,64.04,75200.0,32.7987,32.814,32.7935,32.8038,75200.0
2005-09-27 12:30:00,64.04,64.05,64.0,64.05,56000.0,32.8038,32.8089,32.7833,32.8089,56000.0
2005-09-27 12:35:00,64.06,64.14,64.05,64.1,77900.0,32.814,32.855,32.8089,32.8345,77900.0
2005-09-27 12:40:00,64.1,64.12,64.03,64.1,51300.0,32.8345,32.8448,32.7987,32.8345,51300.0
2005-09-27 12:45:00,64.11,64.19,64.07,64.17,115300.0,32.8396,32.8806,32.8192,32.8704,115300.0
2005-09-27 12:50:00,64.17,64.19,64.12,64.14,110700.0,32.8704,32.8806,32.8448,32.855,110700.0
2005-09-27 12:55:00,64.14,64.22,64.13,64.19,121900.0,32.855,32.896,32.8499,32.8806,121900.0
2005-09-27 13:00:00,64.19,64.21,64.16,64.19,81800.0,32.8806,32.8909,32.8653,32.8806,81800.0
2005-09-27 13:05:00,64.18,64.25,64.18,64.24,167500.0,32.8755,32.9114,32.8755,32.9062,167500.0
2005-09-27 13:10:00,64.23,64.25,64.2,64.24,93900.0,32.9011,32.9114,32.8857,32.9062,93900.0
2005-09-27 13:15:00,64.24,64.25,64.13,64.15,92300.0,32.9062,32.9114,32.8499,32.8601,92300.0
2005-09-27 13:20:00,64.15,64.22,64.11,64.16,136300.0,32.8601,32.896,32.8396,32.8653,136300.0
2005-09-27 13:25:00,64.16,64.27,64.15,64.26,107200.0,32.8653,32.9216,32.8601,32.9165,107200.0
2005-09-27 13:30:00,64.24,64.24,64.16,64.17,135100.0,32.9062,32.9062,32.8653,32.8704,135100.0
2005-09-27 13:35:00,64.17,64.23,64.11,64.16,98600.0,32.8704,32.9011,32.8396,32.8653,98600.0
2005-09-27 13:40:00,64.15,64.22,64.14,64.21,87300.0,32.8601,32.896,32.855,32.8909,87300.0
2005-09-27 13:45:00,64.21,64.22,64.17,64.21,113300.0,32.8909,32.896,32.8704,32.8909,113300.0
2005-09-27 13:50:00,64.21,64.25,64.18,64.22,118600.0,32.8909,32.9114,32.8755,32.896,118600.0
2005-09-27 13:55:00,64.21,64.25,64.18,64.22,160700.0,32.8909,32.9114,32.8755,32.896,160700.0
2005-09-27 14:00:00,64.22,64.29,64.2,64.28,193700.0,32.896,32.9318,32.8857,32.9267,193700.0
2005-09-27 14:05:00,64.28,64.34,64.24,64.34,111100.0,32.9267,32.9575,32.9062,32.9575,111100.0
2005-09-27 14:10:00,64.34,64.43,64.34,64.4,169700.0,32.9575,33.0036,32.9575,32.9882,169700.0
2005-09-27 14:15:00,64.41,64.41,64.31,64.34,124000.0,32.9933,32.9933,32.9421,32.9575,124000.0
2005-09-27 14:20:00,64.34,64.38,64.28,64.38,105900.0,32.9575,32.9779,32.9267,32.9779,105900.0
2005-09-27 14:25:00,64.38,64.45,64.37,64.45,149900.0,32.9779,33.0138,32.9728,33.0138,149900.0
2005-09-27 14:30:00,64.45,64.46,64.3,64.34,123100.0,33.0138,33.0189,32.937,32.9575,123100.0
2005-09-27 14:35:00,64.33,64.35,64.29,64.3,94800.0,32.9523,32.9626,32.9318,32.937,94800.0
2005-09-27 14:40:00,64.29,64.39,64.27,64.35,97600.0,32.9318,32.9831,32.9216,32.9626,97600.0
2005-09-27 14:45:00,64.34,64.5,64.29,64.44,271100.0,32.9575,33.0394,32.9318,33.0087,271100.0
2005-09-27 14:50:00,64.44,64.47,64.35,64.43,126600.0,33.0087,33.024,32.9626,33.0036,126600.0
2005-09-27 14:55:00,64.43,64.56,64.38,64.5,289300.0,33.0036,33.0701,32.9779,33.0394,289300.0
2005-09-27 15:00:00,64.51,64.65,64.5,64.54,224700.0,33.0445,33.1162,33.0394,33.0599,224700.0
2005-09-27 15:05:00,64.55,64.61,64.49,64.54,114400.0,33.065,33.0958,33.0343,33.0599,114400.0
2005-09-27 15:10:00,64.54,64.63,64.53,64.54,153400.0,33.0599,33.106,33.0548,33.0599,153400.0
2005-09-27 15:15:00,64.54,64.55,64.47,64.5,109000.0,33.0599,33.065,33.024,33.0394,109000.0
2005-09-27 15:20:00,64.5,64.56,64.47,64.54,117200.0,33.0394,33.0701,33.024,33.0599,117200.0
2005-09-27 15:25:00,64.54,64.63,64.54,64.6,119400.0,33.0599,33.106,33.0599,33.0906,119400.0
2005-09-27 15:30:00,64.59,64.6,64.47,64.57,242500.0,33.0855,33.0906,33.024,33.0753,242500.0
2005-09-27 15:35:00,64.58,64.64,64.54,64.63,259000.0,33.0804,33.1111,33.0599,33.106,259000.0
2005-09-27 15:40:00,64.63,64.67,64.6,64.64,295100.0,33.106,33.1265,33.0906,33.1111,295100.0
2005-09-27 15:45:00,64.64,64.67,64.6,64.65,264500.0,33.1111,33.1265,33.0906,33.1162,264500.0
2005-09-27 15:50:00,64.65,64.65,64.61,64.63,178600.0,33.1162,33.1162,33.0958,33.106,178600.0
2005-09-27 15:55:00,64.64,64.64,64.53,64.62,316600.0,33.1111,33.1111,33.0548,33.1009,316600.0
2005-09-28 09:30:00,64.65,64.68,64.5,64.55,703700.0,33.1162,33.1316,33.0394,33.065,703700.0
2005-09-28 09:35:00,64.55,64.64,64.32,64.46,246300.0,33.065,33.1111,32.9472,33.0189,246300.0
2005-09-28 09:40:00,64.4,64.59,64.3,64.56,439500.0,32.9882,33.0855,32.937,33.0701,439500.0
2005-09-28 09:45:00,64.57,64.61,64.46,64.55,222700.0,33.0753,33.0958,33.0189,33.065,222700.0
2005-09-28 09:50:00,64.54,64.57,64.38,64.46,187600.0,33.0599,33.0753,32.9779,33.0189,187600.0
2005-09-28 09:55:00,64.44,64.51,64.31,64.51,176800.0,33.0087,33.0445,32.9421,33.0445,176800.0
2005-09-28 10:00:00,64.5,64.5,64.22,64.23,336500.0,33.0394,33.0394,32.896,32.9011,336500.0
2005-09-28 10:05:00,64.23,64.3,64.22,64.24,256200.0,32.9011,32.937,32.896,32.9062,256200.0
2005-09-28 10:10:00,64.24,64.3,64.21,64.25,214000.0,32.9062,32.937,32.8909,32.9114,214000.0
2005-09-28 10:15:00,64.25,64.27,64.16,64.18,223500.0,32.9114,32.9216,32.8653,32.8755,223500.0
2005-09-28 10:20:00,64.19,64.3,64.16,64.2,244300.0,32.8806,32.937,32.8653,32.8857,244300.0
2005-09-28 10:25:00,64.21,64.31,64.18,64.2,229800.0,32.8909,32.9421,32.8755,32.8857,229800.0
2005-09-28 10:30:00,64.2,64.3,64.02,64.06,510300.0,32.8857,32.937,32.7935,32.814,510300.0
2005-09-28 10:35:00,64.06,64.25,64.02,64.18,355800.0,32.814,32.9114,32.7935,32.8755,355800.0
2005-09-28 10:40:00,64.21,64.25,64.08,64.16,254700.0,32.8909,32.9114,32.8243,32.8653,254700.0
2005-09-28 10:45:00,64.16,64.19,64.01,64.01,165500.0,32.8653,32.8806,32.7884,32.7884,165500.0
2005-09-28 10:50:00,64.01,64.02,63.94,63.96,281900.0,32.7884,32.7935,32.7526,32.7628,281900.0
2005-09-28 10:55:00,63.96,64.07,63.91,63.96,274100.0,32.7628,32.8192,32.7372,32.7628,274100.0
2005-09-28 11:00:00,63.96,63.97,63.85,63.87,213800.0,32.7628,32.7679,32.7065,32.7167,213800.0
2005-09-28 11:05:00,63.88,64.04,63.87,64.0,280000.0,32.7218,32.8038,32.7167,32.7833,280000.0
2005-09-28 11:10:00,63.99,64.11,63.93,64.07,167700.0,32.7782,32.8396,32.7474,32.8192,167700.0
2005-09-28 11:15:00,64.07,64.25,64.07,64.13,207500.0,32.8192,32.9114,32.8192,32.8499,207500.0
2005-09-28 11:20:00,64.12,64.25,64.07,64.2,193500.0,32.8448,32.9114,32.8192,32.8857,193500.0
2005-09-28 11:25:00,64.21,64.26,64.16,64.21,182900.0,32.8909,32.9165,32.8653,32.8909,182900.0
2005-09-28 11:30:00,64.21,64.25,64.15,64.2,170100.0,32.8909,32.9114,32.8601,32.8857,170100.0
2005-09-28 11:35:00,64.21,64.24,64.16,64.16,158900.0,32.8909,32.9062,32.8653,32.8653,158900.0
2005-09-28 11:40:00,64.16,64.28,64.13,64.27,202400.0,32.8653,32.9267,32.8499,32.9216,202400.0
2005-09-28 11:45:00,64.24,64.31,64.18,64.18,322300.0,32.9062,32.9421,32.8755,32.8755,322300.0
2005-09-28 11:50:00,64.18,64.26,64.14,64.18,235800.0,32.8755,32.9165,32.855,32.8755,235800.0
2005-09-28 11:55:00,64.18,64.23,64.11,64.17,129200.0,32.8755,32.9011,32.8396,32.8704,129200.0
2005-09-28 12:00:00,64.15,64.29,64.15,64.25,322700.0,32.8601,32.9318,32.8601,32.9114,322700.0
2005-09-28 12:05:00,64.25,64.3,64.22,64.24,161200.0,32.9114,32.937,32.896,32.9062,161200.0
2005-09-28 12:10:00,64.21,64.24,64.07,64.19,236600.0,32.8909,32.9062,32.8192,32.8806,236600.0
2005-09-28 12:15:00,64.19,64.24,64.12,64.24,131300.0,32.8806,32.9062,32.8448,32.9062,131300.0
2005-09-28 12:20:00,64.24,64.27,64.17,64.23,109500.0,32.9062,32.9216,32.8704,32.9011,109500.0
2005-09-28 12:25:00,64.25,64.28,64.21,64.27,122300.0,32.9114,32.9267,32.8909,32.9216,122300.0
2005-09-28 12:30:00,64.27,64.37,64.24,64.37,111900.0,32.9216,32.9728,32.9062,32.9728,111900.0
2005-09-28 12:35:00,64.38,64.38,64.27,64.31,111200.0,32.9779,32.9779,32.9216,32.9421,111200.0
2005-09-28 12:40:00,64.29,64.38,64.29,64.36,98500.0,32.9318,32.9779,32.9318,32.9677,98500.0
2005-09-28 12:45:00,64.38,64.44,64.32,64.35,184300.0,32.9779,33.0087,32.9472,32.9626,184300.0
2005-09-28 12:50:00,64.36,64.37,64.3,64.35,75200.0,32.9677,32.9728,32.937,32.9626,75200.0
2005-09-28 12:55:00,64.33,64.39,64.33,64.37,114900.0,32.9523,32.9831,32.9523,32.9728,114900.0
2005-09-28 13:00:00,64.38,64.45,64.37,64.4,198800.0,32.9779,33.0138,32.9728,32.9882,198800.0
2005-09-28 13:05:00,64.4,64.4,64.36,64.38,109300.0,32.9882,32.9882,32.9677,32.9779,109300.0
2005-09-28 13:10:00,64.38,64.38,64.24,64.29,126400.0,32.9779,32.9779,32.9062,32.9318,126400.0
2005-09-28 13:15:00,64.28,64.37,64.28,64.36,88300.0,32.9267,32.9728,32.9267,32.9677,88300.0
2005-09-28 13:20:00,64.34,64.39,64.31,64.37,199700.0,32.9575,32.9831,32.9421,32.9728,199700.0
2005-09-28 13:25:00,64.37,64.41,64.35,64.36,165500.0,32.9728,32.9933,32.9626,32.9677,165500.0
2005-09-28 13:30:00,64.35,64.37,64.27,64.3,167100.0,32.9626,32.9728,32.9216,32.937,167100.0
2005-09-28 13:35:00,64.29,64.36,64.24,64.35,137800.0,32.9318,32.9677,32.9062,32.9626,137800.0
2005-09-28 13:40:00,64.35,64.38,64.32,64.36,174600.0,32.9626,32.9779,32.9472,32.9677,174600.0
2005-09-28 13:45:00,64.36,64.4,64.33,64.34,136800.0,32.9677,32.9882,32.9523,32.9575,136800.0
2005-09-28 13:50:00,64.34,64.42,64.33,64.42,173300.0,32.9575,32.9984,32.9523,32.9984,173300.0
2005-09-28 13:55:00,64.42,64.45,64.38,64.42,116900.0,32.9984,33.0138,32.9779,32.9984,116900.0
2005-09-28 14:00:00,64.42,64.48,64.42,64.47,153800.0,32.9984,33.0292,32.9984,33.024,153800.0
2005-09-28 14:05:00,64.49,64.5,64.45,64.48,249900.0,33.0343,33.0394,33.0138,33.0292,249900.0
2005-09-28 14:10:00,64.5,64.68,64.49,64.63,317500.0,33.0394,33.1316,33.0343,33.106,317500.0
2005-09-28 14:15:00,64.63,64.63,64.44,64.44,222400.0,33.106,33.106,33.0087,33.0087,222400.0
2005-09-28 14:20:00,64.45,64.54,64.1,64.54,231900.0,33.0138,33.0599,32.8345,33.0599,231900.0
2005-09-28 14:25:00,64.54,64.65,64.51,64.51,249900.0,33.0599,33.1162,33.0445,33.0445,249900.0
2005-09-28 14:30:00,64.51,64.6,64.5,64.59,145700.0,33.0445,33.0906,33.0394,33.0855,145700.0
2005-09-28 14:35:00,64.58,64.59,64.51,64.57,96000.0,33.0804,33.0855,33.0445,33.0753,96000.0
2005-09-28 14:40:00,64.56,64.67,64.53,64.59,147500.0,33.0701,33.1265,33.0548,33.0855,147500.0
2005-09-28 14:45:00,64.59,64.63,64.55,64.62,171900.0,33.0855,33.106,33.065,33.1009,171900.0
2005-09-28 14:50:00,64.62,64.69,64.6,64.67,171300.0,33.1009,33.1367,33.0906,33.1265,171300.0
2005-09-28 14:55:00,64.68,64.69,64.64,64.65,136300.0,33.1316,33.1367,33.1111,33.1162,136300.0
2005-09-28 15:00:00,64.65,64.69,64.61,64.64,207600.0,33.1162,33.1367,33.0958,33.1111,207600.0
2005-09-28 15:05:00,64.61,64.64,64.58,64.58,151600.0,33.0958,33.1111,33.0804,33.0804,151600.0
2005-09-28 15:10:00,64.59,64.6,64.52,64.53,157400.0,33.0855,33.0906,33.0497,33.0548,157400.0
2005-09-28 15:15:00,64.53,64.56,64.51,64.54,174700.0,33.0548,33.0701,33.0445,33.0599,174700.0
2005-09-28 15:20:00,64.54,64.6,64.51,64.58,173600.0,33.0599,33.0906,33.0445,33.0804,173600.0
2005-09-28 15:25:00,64.57,64.67,64.57,64.64,142600.0,33.0753,33.1265,33.0753,33.1111,142600.0
2005-09-28 15:30:00,64.64,64.78,64.64,64.78,403600.0,33.1111,33.1828,33.1111,33.1828,403600.0
2005-09-28 15:35:00,64.78,64.83,64.78,64.79,182800.0,33.1828,33.2085,33.1828,33.188,182800.0
2005-09-28 15:40:00,64.79,64.83,64.76,64.81,317500.0,33.188,33.2085,33.1726,33.1982,317500.0
2005-09-28 15:45:00,64.82,64.83,64.76,64.81,251500.0,33.2033,33.2085,33.1726,33.1982,251500.0
2005-09-28 15:50:00,64.82,64.82,64.76,64.78,163100.0,33.2033,33.2033,33.1726,33.1828,163100.0
2005-09-28 15:55:00,64.77,64.78,64.7,64.7,253700.0,33.1777,33.1828,33.1419,33.1419,253700.0
2005-09-29 09:30:00,64.5,64.6,64.45,64.55,540300.0,33.0394,33.0906,33.0138,33.065,540300.0
2005-09-29 09:35:00,64.54,64.58,64.4,64.58,279900.0,33.0599,33.0804,32.9882,33.0804,279900.0
2005-09-29 09:40:00,64.58,64.67,64.5,64.59,269000.0,33.0804,33.1265,33.0394,33.0855,269000.0
2005-09-29 09:45:00,64.58,64.6,64.45,64.55,179500.0,33.0804,33.0906,33.0138,33.065,179500.0
2005-09-29 09:50:00,64.55,64.62,64.5,64.55,285400.0,33.065,33.1009,33.0394,33.065,285400.0
2005-09-29 09:55:00,64.55,64.63,64.49,64.54,217500.0,33.065,33.106,33.0343,33.0599,217500.0
2005-09-29 10:00:00,64.54,64.61,64.53,64.61,189600.0,33.0599,33.0958,33.0548,33.0958,189600.0
2005-09-29 10:05:00,64.63,64.74,64.6,64.68,268400.0,33.106,33.1624,33.0906,33.1316,268400.0
2005-09-29 10:10:00,64.68,64.69,64.51,64.61,177900.0,33.1316,33.1367,33.0445,33.0958,177900.0
2005-09-29 10:15:00,64.61,64.65,64.59,64.6,184800.0,33.0958,33.1162,33.0855,33.0906,184800.0
2005-09-29 10:20:00,64.6,64.6,64.49,64.49,145300.0,33.0906,33.0906,33.0343,33.0343,145300.0
2005-09-29 10:25:00,64.5,64.69,64.5,64.62,280500.0,33.0394,33.1367,33.0394,33.1009,280500.0
2005-09-29 10:30:00,64.61,64.7,64.52,64.53,274600.0,33.0958,33.1419,33.0497,33.0548,274600.0
2005-09-29 10:35:00,64.52,64.61,64.42,64.45,242000.0,33.0497,33.0958,32.9984,33.0138,242000.0
2005-09-29 10:40:00,64.45,64.51,64.41,64.46,165200.0,33.0138,33.0445,32.9933,33.0189,165200.0
2005-09-29 10:45:00,64.44,64.48,64.36,64.41,189300.0,33.0087,33.0292,32.9677,32.9933,189300.0
2005-09-29 10:50:00,64.42,64.5,64.42,64.43,141600.0,32.9984,33.0394,32.9984,33.0036,141600.0
2005-09-29 10:55:00,64.42,64.55,64.35,64.38,250600.0,32.9984,33.065,32.9626,32.9779,250600.0
2005-09-29 11:00:00,64.39,64.42,64.26,64.34,214700.0,32.9831,32.9984,32.9165,32.9575,214700.0
2005-09-29 11:05:00,64.33,64.38,64.2,64.27,253500.0,32.9523,32.9779,32.8857,32.9216,253500.0
2005-09-29 11:10:00,64.27,64.28,64.24,64.25,223400.0,32.9216,32.9267,32.9062,32.9114,223400.0
2005-09-29 11:15:00,64.25,64.26,64.12,64.14,378800.0,32.9114,32.9165,32.8448,32.855,378800.0
2005-09-29 11:20:00,64.15,64.26,64.13,64.25,172200.0,32.8601,32.9165,32.8499,32.9114,172200.0
2005-09-29 11:25:00,64.25,64.26,64.16,64.2,131900.0,32.9114,32.9165,32.8653,32.8857,131900.0
2005-09-29 11:30:00,64.19,64.24,64.15,64.16,140800.0,32.8806,32.9062,32.8601,32.8653,140800.0
2005-09-29 11:35:00,64.16,64.2,64.14,64.18,98200.0,32.8653,32.8857,32.855,32.8755,98200.0
2005-09-29 11:40:00,64.17,64.25,64.16,64.2,143300.0,32.8704,32.9114,32.8653,32.8857,143300.0
2005-09-29 11:45:00,64.2,64.22,64.11,64.16,162000.0,32.8857,32.896,32.8396,32.8653,162000.0
2005-09-29 11:50:00,64.16,64.46,64.13,64.32,370100.0,32.8653,33.0189,32.8499,32.9472,370100.0
2005-09-29 11:55:00,64.34,64.38,64.25,64.36,182300.0,32.9575,32.9779,32.9114,32.9677,182300.0
2005-09-29 12:00:00,64.37,64.44,64.31,64.43,156900.0,32.9728,33.0087,32.9421,33.0036,156900.0
2005-09-29 12:05:00,64.43,64.49,64.41,64.45,135100.0,33.0036,33.0343,32.9933,33.0138,135100.0
2005-09-29 12:10:00,64.45,64.54,64.4,64.53,106100.0,33.0138,33.0599,32.9882,33.0548,106100.0
2005-09-29 12:15:00,64.52,64.53,64.4,64.4,126500.0,33.0497,33.0548,32.9882,32.9882,126500.0
2005-09-29 12:20:00,64.39,64.42,64.37,64.38,61800.0,32.9831,32.9984,32.9728,32.9779,61800.0
2005-09-29 12:25:00,64.37,64.42,64.36,64.4,89600.0,32.9728,32.9984,32.9677,32.9882,89600.0
2005-09-29 12:30:00,64.4,64.48,64.39,64.44,111900.0,32.9882,33.0292,32.9831,33.0087,111900.0
2005-09-29 12:35:00,64.45,64.51,64.43,64.49,92700.0,33.0138,33.0445,33.0036,33.0343,92700.0
2005-09-29 12:40:00,64.49,64.5,64.44,64.44,72700.0,33.0343,33.0394,33.0087,33.0087,72700.0
2005-09-29 12:45:00,64.43,64.45,64.38,64.38,43900.0,33.0036,33.0138,32.9779,32.9779,43900.0
2005-09-29 12:50:00,64.38,64.43,64.38,64.4,55500.0,32.9779,33.0036,32.9779,32.9882,55500.0
2005-09-29 12:55:00,64.4,64.5,64.39,64.47,112200.0,32.9882,33.0394,32.9831,33.024,112200.0
2005-09-29 13:00:00,64.47,64.54,64.47,64.5,126400.0,33.024,33.0599,33.024,33.0394,126400.0
2005-09-29 13:05:00,64.53,64.53,64.46,64.49,76000.0,33.0548,33.0548,33.0189,33.0343,76000.0
2005-09-29 13:10:00,64.49,64.55,64.48,64.55,93700.0,33.0343,33.065,33.0292,33.065,93700.0
2005-09-29 13:15:00,64.55,64.64,64.54,64.58,219200.0,33.065,33.1111,33.0599,33.0804,219200.0
2005-09-29 13:20:00,64.58,64.61,64.53,64.6,150900.0,33.0804,33.0958,33.0548,33.0906,150900.0
2005-09-29 13:25:00,64.59,64.61,64.52,64.52,107100.0,33.0855,33.0958,33.0497,33.0497,107100.0
2005-09-29 13:30:00,64.52,64.59,64.52,64.58,282700.0,33.0497,33.0855,33.0497,33.0804,282700.0
2005-09-29 13:35:00,64.59,64.59,64.51,64.51,101700.0,33.0855,33.0855,33.0445,33.0445,101700.0
2005-09-29 13:40:00,64.51,64.55,64.5,64.5,85600.0,33.0445,33.065,33.0394,33.0394,85600.0
2005-09-29 13:45:00,64.51,64.58,64.44,64.57,88300.0,33.0445,33.0804,33.0087,33.0753,88300.0
2005-09-29 13:50:00,64.58,64.59,64.54,64.55,85600.0,33.0804,33.0855,33.0599,33.065,85600.0
2005-09-29 13:55:00,64.56,64.57,64.53,64.56,63700.0,33.0701,33.0753,33.0548,33.0701,63700.0
2005-09-29 14:00:00,64.56,64.7,64.55,64.69,177900.0,33.0701,33.1419,33.065,33.1367,177900.0
2005-09-29 14:05:00,64.69,64.75,64.68,64.74,208300.0,33.1367,33.1675,33.1316,33.1624,208300.0
2005-09-29 14:10:00,64.73,64.75,64.7,64.71,103200.0,33.1572,33.1675,33.1419,33.147,103200.0
2005-09-29 14:15:00,64.71,64.8,64.69,64.79,127900.0,33.147,33.1931,33.1367,33.188,127900.0
2005-09-29 14:20:00,64.79,64.8,64.74,64.77,137700.0,33.188,33.1931,33.1624,33.1777,137700.0
2005-09-29 14:25:00,64.77,64.8,64.76,64.8,96600.0,33.1777,33.1931,33.1726,33.1931,96600.0
2005-09-29 14:30:00,64.81,64.83,64.76,64.77,100100.0,33.1982,33.2085,33.1726,33.1777,100100.0
2005-09-29 14:35:00,64.77,64.78,64.74,64.77,67300.0,33.1777,33.1828,33.1624,33.1777,67300.0
2005-09-29 14:40:00,64.75,64.87,64.75,64.8,249300.0,33.1675,33.2289,33.1675,33.1931,249300.0
2005-09-29 14:45:00,64.8,64.85,64.77,64.84,140000.0,33.1931,33.2187,33.1777,33.2136,140000.0
2005-09-29 14:50:00,64.84,64.87,64.8,64.84,93000.0,33.2136,33.2289,33.1931,33.2136,93000.0
2005-09-29 14:55:00,64.84,64.87,64.82,64.86,75600.0,33.2136,33.2289,33.2033,33.2238,75600.0
2005-09-29 15:00:00,64.86,64.89,64.8,64.86,161000.0,33.2238,33.2392,33.1931,33.2238,161000.0
2005-09-29 15:05:00,64.86,64.91,64.79,64.9,171000.0,33.2238,33.2494,33.188,33.2443,171000.0
2005-09-29 15:10:00,64.88,64.9,64.85,64.88,158100.0,33.2341,33.2443,33.2187,33.2341,158100.0
2005-09-29 15:15:00,64.87,64.88,64.8,64.82,203800.0,33.2289,33.2341,33.1931,33.2033,203800.0
2005-09-29 15:20:00,64.82,64.9,64.81,64.83,259100.0,33.2033,33.2443,33.1982,33.2085,259100.0
2005-09-29 15:25:00,64.84,64.9,64.78,64.85,233400.0,33.2136,33.2443,33.1828,33.2187,233400.0
2005-09-29 15:30:00,64.86,64.86,64.79,64.81,119100.0,33.2238,33.2238,33.188,33.1982,119100.0
2005-09-29 15:35:00,64.8,64.81,64.75,64.77,276700.0,33.1931,33.1982,33.1675,33.1777,276700.0
2005-09-29 15:40:00,64.78,64.78,64.72,64.75,203900.0,33.1828,33.1828,33.1521,33.1675,203900.0
2005-09-29 15:45:00,64.75,64.79,64.73,64.75,177900.0,33.1675,33.188,33.1572,33.1675,177900.0
2005-09-29 15:50:00,64.76,64.9,64.74,64.88,286400.0,33.1726,33.2443,33.1624,33.2341,286400.0
2005-09-29 15:55:00,64.88,64.89,64.81,64.81,317400.0,33.2341,33.2392,33.1982,33.1982,317400.0
2005-09-30 09:30:00,64.61,64.62,64.47,64.47,429500.0,33.0958,33.1009,33.024,33.024,429500.0
2005-09-30 09:35:00,64.48,64.6,64.47,64.54,225300.0,33.0292,33.0906,33.024,33.0599,225300.0
2005-09-30 09:40:00,64.52,64.54,64.42,64.42,317300.0,33.0497,33.0599,32.9984,32.9984,317300.0
2005-09-30 09:45:00,64.4,64.48,64.34,64.37,252300.0,32.9882,33.0292,32.9575,32.9728,252300.0
2005-09-30 09:50:00,64.32,64.4,64.26,64.27,382900.0,32.9472,32.9882,32.9165,32.9216,382900.0
2005-09-30 09:55:00,64.27,64.44,64.26,64.39,227500.0,32.9216,33.0087,32.9165,32.9831,227500.0
2005-09-30 10:00:00,64.39,64.49,64.35,64.39,184400.0,32.9831,33.0343,32.9626,32.9831,184400.0
2005-09-30 10:05:00,64.39,64.42,64.34,64.36,150500.0,32.9831,32.9984,32.9575,32.9677,150500.0
2005-09-30 10:10:00,64.36,64.4,64.31,64.39,175400.0,32.9677,32.9882,32.9421,32.9831,175400.0
2005-09-30 10:15:00,64.38,64.39,64.3,64.34,135200.0,32.9779,32.9831,32.937,32.9575,135200.0
2005-09-30 10:20:00,64.34,64.37,64.31,64.34,139700.0,32.9575,32.9728,32.9421,32.9575,139700.0
2005-09-30 10:25:00,64.32,64.38,64.31,64.36,262000.0,32.9472,32.9779,32.9421,32.9677,262000.0
2005-09-30 10:30:00,64.36,64.37,64.3,64.32,125800.0,32.9677,32.9728,32.937,32.9472,125800.0
2005-09-30 10:35:00,64.31,64.35,64.28,64.29,128600.0,32.9421,32.9626,32.9267,32.9318,128600.0
2005-09-30 10:40:00,64.29,64.33,64.28,64.28,199800.0,32.9318,32.9523,32.9267,32.9267,199800.0
2005-09-30 10:45:00,64.29,64.34,64.27,64.28,150300.0,32.9318,32.9575,32.9216,32.9267,150300.0
2005-09-30 10:50:00,64.28,64.32,64.25,64.26,147000.0,32.9267,32.9472,32.9114,32.9165,147000.0
2005-09-30 10:55:00,64.26,64.3,64.24,64.25,99900.0,32.9165,32.937,32.9062,32.9114,99900.0
2005-09-30 11:00:00,64.24,64.26,64.1,64.11,286300.0,32.9062,32.9165,32.8345,32.8396,286300.0
2005-09-30 11:05:00,64.09,64.11,63.92,63.97,338200.0,32.8294,32.8396,32.7423,32.7679,338200.0
2005-09-30 11:10:00,63.97,64.11,63.95,64.11,194700.0,32.7679,32.8396,32.7577,32.8396,194700.0
2005-09-30 11:15:00,64.11,64.14,64.05,64.1,106100.0,32.8396,32.855,32.8089,32.8345,106100.0
2005-09-30 11:20:00,64.1,64.13,64.0,64.03,119300.0,32.8345,32.8499,32.7833,32.7987,119300.0
2005-09-30 11:25:00,64.03,64.08,64.01,64.06,118400.0,32.7987,32.8243,32.7884,32.814,118400.0
2005-09-30 11:30:00,64.07,64.23,64.06,64.2,122000.0,32.8192,32.9011,32.814,32.8857,122000.0
2005-09-30 11:35:00,64.19,64.21,64.16,64.17,101800.0,32.8806,32.8909,32.8653,32.8704,101800.0
2005-09-30 11:40:00,64.17,64.17,64.06,64.07,71800.0,32.8704,32.8704,32.814,32.8192,71800.0
2005-09-30 11:45:00,64.07,64.1,64.03,64.09,72000.0,32.8192,32.8345,32.7987,32.8294,72000.0
2005-09-30 11:50:00,64.07,64.11,64.05,64.07,97600.0,32.8192,32.8396,32.8089,32.8192,97600.0
2005-09-30 11:55:00,64.07,64.09,64.02,64.06,76300.0,32.8192,32.8294,32.7935,32.814,76300.0
2005-09-30 12:00:00,64.05,64.16,64.05,64.13,262000.0,32.8089,32.8653,32.8089,32.8499,262000.0
2005-09-30 12:05:00,64.13,64.15,64.1,64.11,81300.0,32.8499,32.8601,32.8345,32.8396,81300.0
2005-09-30 12:10:00,64.11,64.12,64.07,64.09,71100.0,32.8396,32.8448,32.8192,32.8294,71100.0
2005-09-30 12:15:00,64.08,64.1,64.03,64.03,92300.0,32.8243,32.8345,32.7987,32.7987,92300.0
2005-09-30 12:20:00,64.04,64.04,63.95,63.99,80000.0,32.8038,32.8038,32.7577,32.7782,80000.0
2005-09-30 12:25:00,63.99,64.03,63.98,64.0,49500.0,32.7782,32.7987,32.773,32.7833,49500.0
2005-09-30 12:30:00,64.0,64.05,64.0,64.03,70700.0,32.7833,32.8089,32.7833,32.7987,70700.0
2005-09-30 12:35:00,64.04,64.04,63.99,64.0,84600.0,32.8038,32.8038,32.7782,32.7833,84600.0
2005-09-30 12:40:00,64.0,64.01,63.98,63.98,53500.0,32.7833,32.7884,32.773,32.773,53500.0
2005-09-30 12:45:00,63.98,63.99,63.91,63.92,89900.0,32.773,32.7782,32.7372,32.7423,89900.0
2005-09-30 12:50:00,63.91,63.92,63.86,63.9,99300.0,32.7372,32.7423,32.7116,32.7321,99300.0
2005-09-30 12:55:00,63.89,63.92,63.88,63.89,128400.0,32.7269,32.7423,32.7218,32.7269,128400.0
2005-09-30 13:00:00,63.89,63.9,63.84,63.88,104600.0,32.7269,32.7321,32.7013,32.7218,104600.0
2005-09-30 13:05:00,63.88,63.9,63.82,63.85,168700.0,32.7218,32.7321,32.6911,32.7065,168700.0
2005-09-30 13:10:00,63.85,63.89,63.79,63.89,105500.0,32.7065,32.7269,32.6757,32.7269,105500.0
2005-09-30 13:15:00,63.89,63.92,63.84,63.86,133100.0,32.7269,32.7423,32.7013,32.7116,133100.0
2005-09-30 13:20:00,63.86,63.87,63.8,63.81,90500.0,32.7116,32.7167,32.6808,32.686,90500.0
2005-09-30 13:25:00,63.81,63.82,63.76,63.78,90000.0,32.686,32.6911,32.6604,32.6706,90000.0
2005-09-30 13:30:00,63.79,63.87,63.77,63.85,136300.0,32.6757,32.7167,32.6655,32.7065,136300.0
2005-09-30 13:35:00,63.86,63.88,63.81,63.81,76000.0,32.7116,32.7218,32.686,32.686,76000.0
2005-09-30 13:40:00,63.81,63.85,63.73,63.74,147600.0,32.686,32.7065,32.645,32.6501,147600.0
2005-09-30 13:45:00,63.74,63.84,63.73,63.8,69500.0,32.6501,32.7013,32.645,32.6808,69500.0
2005-09-30 13:50:00,63.8,63.81,63.73,63.75,64900.0,32.6808,32.686,32.645,32.6552,64900.0
2005-09-30 13:55:00,63.74,63.77,63.73,63.74,55100.0,32.6501,32.6655,32.645,32.6501,55100.0
2005-09-30 14:00:00,63.74,63.74,63.72,63.72,59100.0,32.6501,32.6501,32.6399,32.6399,59100.0
2005-09-30 14:05:00,63.71,63.83,63.67,63.81,122400.0,32.6347,32.6962,32.6143,32.686,122400.0
2005-09-30 14:10:00,63.82,63.86,63.76,63.8,93300.0,32.6911,32.7116,32.6604,32.6808,93300.0
2005-09-30 14:15:00,63.8,63.87,63.8,63.83,113700.0,32.6808,32.7167,32.6808,32.6962,113700.0
2005-09-30 14:20:00,63.84,63.95,63.83,63.9,122800.0,32.7013,32.7577,32.6962,32.7321,122800.0
2005-09-30 14:25:00,63.9,63.9,63.8,63.87,92200.0,32.7321,32.7321,32.6808,32.7167,92200.0
2005-09-30 14:30:00,63.87,63.93,63.86,63.93,78500.0,32.7167,32.7474,32.7116,32.7474,78500.0
2005-09-30 14:35:00,63.93,64.0,63.93,63.94,124400.0,32.7474,32.7833,32.7474,32.7526,124400.0
2005-09-30 14:40:00,63.94,63.94,63.84,63.88,126100.0,32.7526,32.7526,32.7013,32.7218,126100.0
2005-09-30 14:45:00,63.89,63.9,63.81,63.85,98600.0,32.7269,32.7321,32.686,32.7065,98600.0
2005-09-30 14:50:00,63.84,63.87,63.77,63.82,121600.0,32.7013,32.7167,32.6655,32.6911,121600.0
2005-09-30 14:55:00,63.82,63.84,63.75,63.77,127600.0,32.6911,32.7013,32.6552,32.6655,127600.0
2005-09-30 15:00:00,63.77,63.82,63.77,63.78,118100.0,32.6655,32.6911,32.6655,32.6706,118100.0
2005-09-30 15:05:00,63.78,63.86,63.78,63.83,124500.0,32.6706,32.7116,32.6706,32.6962,124500.0
2005-09-30 15:10:00,63.83,63.84,63.62,63.7,232000.0,32.6962,32.7013,32.5886,32.6296,232000.0
2005-09-30 15:15:00,63.7,63.71,63.64,63.65,209900.0,32.6296,32.6347,32.5989,32.604,209900.0
2005-09-30 15:20:00,63.67,63.67,63.46,63.47,335400.0,32.6143,32.6143,32.5067,32.5118,335400.0
2005-09-30 15:25:00,63.46,63.49,63.39,63.45,327700.0,32.5067,32.5221,32.4708,32.5016,327700.0
2005-09-30 15:30:00,63.45,63.5,63.37,63.48,294600.0,32.5016,32.5272,32.4606,32.5169,294600.0
2005-09-30 15:35:00,63.48,63.64,63.48,63.6,277100.0,32.5169,32.5989,32.5169,32.5784,277100.0
2005-09-30 15:40:00,63.6,63.67,63.6,63.63,284900.0,32.5784,32.6143,32.5784,32.5938,284900.0
2005-09-30 15:45:00,63.62,63.63,63.47,63.48,259600.0,32.5886,32.5938,32.5118,32.5169,259600.0
2005-09-30 15:50:00,63.48,63.49,63.38,63.41,311900.0,32.5169,32.5221,32.4657,32.4811,311900.0
2005-09-30 15:55:00,63.41,63.54,63.3,63.54,751600.0,32.4811,32.5477,32.4247,32.5477,751600.0
2005-10-03 09:30:00,63.55,63.85,63.36,63.52,597000.0,32.5528,32.7065,32.4555,32.5374,597000.0
2005-10-03 09:35:00,63.52,63.83,63.52,63.76,265000.0,32.5374,32.6962,32.5374,32.6604,265000.0
2005-10-03 09:40:00,63.75,63.88,63.74,63.84,211600.0,32.6552,32.7218,32.6501,32.7013,211600.0
2005-10-03 09:45:00,63.84,63.89,63.75,63.83,220000.0,32.7013,32.7269,32.6552,32.6962,220000.0
2005-10-03 09:50:00,63.83,63.87,63.75,63.83,195200.0,32.6962,32.7167,32.6552,32.6962,195200.0
2005-10-03 09:55:00,63.83,63.85,63.73,63.76,255900.0,32.6962,32.7065,32.645,32.6604,255900.0
2005-10-03 10:00:00,63.77,63.85,63.66,63.69,268200.0,32.6655,32.7065,32.6091,32.6245,268200.0
2005-10-03 10:05:00,63.69,63.73,63.47,63.53,402400.0,32.6245,32.645,32.5118,32.5425,402400.0
2005-10-03 10:10:00,63.52,63.6,63.43,63.54,237600.0,32.5374,32.5784,32.4913,32.5477,237600.0
2005-10-03 10:15:00,63.54,63.55,63.31,63.36,217200.0,32.5477,32.5528,32.4298,32.4555,217200.0
2005-10-03 10:20:00,63.35,63.37,63.19,63.2,239800.0,32.4503,32.4606,32.3684,32.3735,239800.0
2005-10-03 10:25:00,63.2,63.25,63.12,63.18,261400.0,32.3735,32.3991,32.3325,32.3633,261400.0
2005-10-03 10:30:00,63.19,63.21,62.92,62.96,405000.0,32.3684,32.3786,32.2301,32.2506,405000.0
2005-10-03 10:35:00,62.99,63.07,62.92,63.01,305000.0,32.2659,32.3069,32.2301,32.2762,305000.0
2005-10-03 10:40:00,63.01,63.01,62.91,62.92,240300.0,32.2762,32.2762,32.225,32.2301,240300.0
2005-10-03 10:45:00,62.92,62.92,62.66,62.73,358300.0,32.2301,32.2301,32.0969,32.1328,358300.0
2005-10-03 10:50:00,62.76,62.93,62.72,62.92,243400.0,32.1481,32.2352,32.1276,32.2301,243400.0
2005-10-03 10:55:00,62.92,62.98,62.82,62.95,208500.0,32.2301,32.2608,32.1789,32.2454,208500.0
2005-10-03 11:00:00,62.96,63.09,62.95,63.03,512200.0,32.2506,32.3172,32.2454,32.2864,512200.0
2005-10-03 11:05:00,63.04,63.08,63.01,63.02,202300.0,32.2915,32.312,32.2762,32.2813,202300.0
2005-10-03 11:10:00,63.03,63.05,62.86,62.89,173200.0,32.2864,32.2967,32.1993,32.2147,173200.0
2005-10-03 11:15:00,62.89,62.95,62.84,62.91,169800.0,32.2147,32.2454,32.1891,32.225,169800.0
2005-10-03 11:20:00,62.91,62.94,62.85,62.86,548000.0,32.225,32.2403,32.1942,32.1993,548000.0
2005-10-03 11:25:00,62.86,62.89,62.8,62.82,112800.0,32.1993,32.2147,32.1686,32.1789,112800.0
2005-10-03 11:30:00,62.82,62.91,62.75,62.85,160500.0,32.1789,32.225,32.143,32.1942,160500.0
2005-10-03 11:35:00,62.84,62.85,62.74,62.83,220100.0,32.1891,32.1942,32.1379,32.184,220100.0
2005-10-03 11:40:00,62.83,62.86,62.79,62.81,131400.0,32.184,32.1993,32.1635,32.1737,131400.0
2005-10-03 11:45:00,62.81,62.82,62.7,62.71,158500.0,32.1737,32.1789,32.1174,32.1225,158500.0
2005-10-03 11:50:00,62.71,62.75,62.69,62.7,145100.0,32.1225,32.143,32.1123,32.1174,145100.0
2005-10-03 11:55:00,62.7,62.71,62.54,62.57,223800.0,32.1174,32.1225,32.0354,32.0508,223800.0
2005-10-03 12:00:00,62.57,62.64,62.53,62.6,199600.0,32.0508,32.0866,32.0303,32.0662,199600.0
2005-10-03 12:05:00,62.59,62.66,62.59,62.6,349500.0,32.061,32.0969,32.061,32.0662,349500.0
2005-10-03 12:10:00,62.6,62.66,62.55,62.62,91100.0,32.0662,32.0969,32.0405,32.0764,91100.0
2005-10-03 12:15:00,62.63,62.63,62.4,62.45,304400.0,32.0815,32.0815,31.9637,31.9893,304400.0
2005-10-03 12:20:00,62.45,62.57,62.45,62.55,139000.0,31.9893,32.0508,31.9893,32.0405,139000.0
2005-10-03 12:25:00,62.54,62.65,62.54,62.64,98200.0,32.0354,32.0918,32.0354,32.0866,98200.0
2005-10-03 12:30:00,62.64,62.71,62.63,62.71,156300.0,32.0866,32.1225,32.0815,32.1225,156300.0
2005-10-03 12:35:00,62.71,62.72,62.64,62.67,245300.0,32.1225,32.1276,32.0866,32.102,245300.0
2005-10-03 12:40:00,62.68,62.71,62.66,62.7,136000.0,32.1071,32.1225,32.0969,32.1174,136000.0
2005-10-03 12:45:00,62.7,62.71,62.67,62.71,152400.0,32.1174,32.1225,32.102,32.1225,152400.0
2005-10-03 12:50:00,62.71,62.74,62.7,62.72,93000.0,32.1225,32.1379,32.1174,32.1276,93000.0
2005-10-03 12:55:00,62.72,62.73,62.64,62.65,104500.0,32.1276,32.1328,32.0866,32.0918,104500.0
2005-10-03 13:00:00,62.66,62.7,62.65,62.7,141300.0,32.0969,32.1174,32.0918,32.1174,141300.0
2005-10-03 13:05:00,62.7,62.72,62.66,62.68,166600.0,32.1174,32.1276,32.0969,32.1071,166600.0
2005-10-03 13:10:00,62.68,62.77,62.67,62.74,157400.0,32.1071,32.1532,32.102,32.1379,157400.0
2005-10-03 13:15:00,62.73,62.73,62.66,62.71,118000.0,32.1328,32.1328,32.0969,32.1225,118000.0
2005-10-03 13:20:00,62.7,62.72,62.63,62.65,418000.0,32.1174,32.1276,32.0815,32.0918,418000.0
2005-10-03 13:25:00,62.67,62.72,62.59,62.7,120800.0,32.102,32.1276,32.061,32.1174,120800.0
2005-10-03 13:30:00,62.69,62.74,62.65,62.71,113900.0,32.1123,32.1379,32.0918,32.1225,113900.0
2005-10-03 13:35:00,62.72,62.73,62.65,62.65,100000.0,32.1276,32.1328,32.0918,32.0918,100000.0
2005-10-03 13:40:00,62.65,62.72,62.62,62.64,150000.0,32.0918,32.1276,32.0764,32.0866,150000.0
2005-10-03 13:45:00,62.63,62.67,62.59,62.59,108700.0,32.0815,32.102,32.061,32.061,108700.0
2005-10-03 13:50:00,62.6,62.66,62.56,62.6,421400.0,32.0662,32.0969,32.0457,32.0662,421400.0
2005-10-03 13:55:00,62.59,62.65,62.57,62.6,180000.0,32.061,32.0918,32.0508,32.0662,180000.0
2005-10-03 14:00:00,62.6,62.65,62.51,62.51,129700.0,32.0662,32.0918,32.0201,32.0201,129700.0
2005-10-03 14:05:00,62.51,62.53,62.44,62.45,240000.0,32.0201,32.0303,31.9842,31.9893,240000.0
2005-10-03 14:10:00,62.45,62.53,62.43,62.53,191000.0,31.9893,32.0303,31.9791,32.0303,191000.0
2005-10-03 14:15:00,62.53,62.57,62.51,62.56,179800.0,32.0303,32.0508,32.0201,32.0457,179800.0
2005-10-03 14:20:00,62.55,62.57,62.4,62.43,293500.0,32.0405,32.0508,31.9637,31.9791,293500.0
2005-10-03 14:25:00,62.44,62.54,62.43,62.48,202600.0,31.9842,32.0354,31.9791,32.0047,202600.0
2005-10-03 14:30:00,62.49,62.69,62.49,62.53,348400.0,32.0098,32.1123,32.0098,32.0303,348400.0
2005-10-03 14:35:00,62.53,62.56,62.45,62.54,224900.0,32.0303,32.0457,31.9893,32.0354,224900.0
2005-10-03 14:40:00,62.53,62.68,62.5,62.67,410800.0,32.0303,32.1071,32.0149,32.102,410800.0
2005-10-03 14:45:00,62.67,62.84,62.67,62.73,308700.0,32.102,32.1891,32.102,32.1328,308700.0
2005-10-03 14:50:00,62.72,62.75,62.69,62.7,236500.0,32.1276,32.143,32.1123,32.1174,236500.0
2005-10-03 14:55:00,62.71,62.76,62.71,62.73,272500.0,32.1225,32.1481,32.1225,32.1328,272500.0
2005-10-03 15:00:00,62.73,62.75,62.65,62.7,224400.0,32.1328,32.143,32.0918,32.1174,224400.0
2005-10-03 15:05:00,62.71,62.87,62.7,62.74,309500.0,32.1225,32.2045,32.1174,32.1379,309500.0
2005-10-03 15:10:00,62.74,62.77,62.71,62.72,179400.0,32.1379,32.1532,32.1225,32.1276,179400.0
2005-10-03 15:15:00,62.71,62.73,62.66,62.72,131000.0,32.1225,32.1328,32.0969,32.1276,131000.0
2005-10-03 15:20:00,62.71,62.75,62.7,62.72,132600.0,32.1225,32.143,32.1174,32.1276,132600.0
2005-10-03 15:25:00,62.72,62.75,62.62,62.62,161900.0,32.1276,32.143,32.0764,32.0764,161900.0
2005-10-03 15:30:00,62.62,62.69,62.61,62.61,251600.0,32.0764,32.1123,32.0713,32.0713,251600.0
2005-10-03 15:35:00,62.6,62.66,62.56,62.64,300300.0,32.0662,32.0969,32.0457,32.0866,300300.0
2005-10-03 15:40:00,62.64,62.7,62.55,62.55,330800.0,32.0866,32.1174,32.0405,32.0405,330800.0
2005-10-03 15:45:00,62.56,62.65,62.51,62.52,228400.0,32.0457,32.0918,32.0201,32.0252,228400.0
2005-10-03 15:50:00,62.52,62.54,62.45,62.48,391900.0,32.0252,32.0354,31.9893,32.0047,391900.0
2005-10-03 15:55:00,62.49,62.49,62.42,62.48,439300.0,32.0098,32.0098,31.974,32.0047,439300.0
2005-10-04 09:30:00,62.35,62.35,62.0,62.07,542500.0,31.9381,31.9381,31.7588,31.7947,542500.0
2005-10-04 09:35:00,62.07,62.07,61.81,61.81,538900.0,31.7947,31.7947,31.6615,31.6615,538900.0
2005-10-04 09:40:00,61.82,62.1,61.81,62.09,346900.0,31.6666,31.81,31.6615,31.8049,346900.0
2005-10-04 09:45:00,62.09,62.11,61.94,61.96,335200.0,31.8049,31.8152,31.7281,31.7383,335200.0
2005-10-04 09:50:00,61.95,61.97,61.83,61.86,333500.0,31.7332,31.7434,31.6717,31.6871,333500.0
2005-10-04 09:55:00,61.86,61.92,61.81,61.83,207700.0,31.6871,31.7178,31.6615,31.6717,207700.0
2005-10-04 10:00:00,61.82,61.89,61.7,61.71,273900.0,31.6666,31.7025,31.6051,31.6103,273900.0
2005-10-04 10:05:00,61.71,61.88,61.7,61.85,255300.0,31.6103,31.6973,31.6051,31.682,255300.0
2005-10-04 10:10:00,61.84,61.98,61.81,61.84,270400.0,31.6769,31.7486,31.6615,31.6769,270400.0
2005-10-04 10:15:00,61.83,61.94,61.78,61.8,284500.0,31.6717,31.7281,31.6461,31.6564,284500.0
2005-10-04 10:20:00,61.79,61.84,61.74,61.82,216700.0,31.6512,31.6769,31.6256,31.6666,216700.0
2005-10-04 10:25:00,61.82,61.84,61.72,61.74,219400.0,31.6666,31.6769,31.6154,31.6256,219400.0
2005-10-04 10:30:00,61.77,61.85,61.73,61.81,207600.0,31.641,31.682,31.6205,31.6615,207600.0
2005-10-04 10:35:00,61.8,61.82,61.7,61.78,194300.0,31.6564,31.6666,31.6051,31.6461,194300.0
2005-10-04 10:40:00,61.79,61.84,61.65,61.68,219600.0,31.6512,31.6769,31.5795,31.5949,219600.0
2005-10-04 10:45:00,61.69,61.76,61.69,61.71,210400.0,31.6,31.6359,31.6,31.6103,210400.0
2005-10-04 10:50:00,61.72,61.76,61.7,61.75,157900.0,31.6154,31.6359,31.6051,31.6308,157900.0
2005-10-04 10:55:00,61.75,61.8,61.71,61.77,167500.0,31.6308,31.6564,31.6103,31.641,167500.0
2005-10-04 11:00:00,61.75,61.77,61.7,61.75,180400.0,31.6308,31.641,31.6051,31.6308,180400.0
2005-10-04 11:05:00,61.75,61.75,61.65,61.67,125400.0,31.6308,31.6308,31.5795,31.5898,125400.0
2005-10-04 11:10:00,61.67,61.72,61.65,61.68,201200.0,31.5898,31.6154,31.5795,31.5949,201200.0
2005-10-04 11:15:00,61.68,61.72,61.57,61.59,218600.0,31.5949,31.6154,31.5386,31.5488,218600.0
2005-10-04 11:20:00,61.59,61.6,61.32,61.4,336300.0,31.5488,31.5539,31.4105,31.4515,336300.0
2005-10-04 11:25:00,61.38,61.46,61.36,61.41,337600.0,31.4412,31.4822,31.431,31.4566,337600.0
2005-10-04 11:30:00,61.4,61.42,61.33,61.35,317500.0,31.4515,31.4617,31.4156,31.4259,317500.0
2005-10-04 11:35:00,61.36,61.42,61.35,61.36,255200.0,31.431,31.4617,31.4259,31.431,255200.0
2005-10-04 11:40:00,61.36,61.38,61.28,61.34,194000.0,31.431,31.4412,31.39,31.4207,194000.0
2005-10-04 11:45:00,61.33,61.4,61.33,61.39,164400.0,31.4156,31.4515,31.4156,31.4464,164400.0
2005-10-04 11:50:00,61.4,61.4,61.32,61.34,111700.0,31.4515,31.4515,31.4105,31.4207,111700.0
2005-10-04 11:55:00,61.35,61.42,61.35,61.4,188000.0,31.4259,31.4617,31.4259,31.4515,188000.0
2005-10-04 12:00:00,61.39,61.42,61.35,61.39,261900.0,31.4464,31.4617,31.4259,31.4464,261900.0
2005-10-04 12:05:00,61.39,61.41,61.36,61.36,77600.0,31.4464,31.4566,31.431,31.431,77600.0
2005-10-04 12:10:00,61.35,61.39,61.28,61.36,91300.0,31.4259,31.4464,31.39,31.431,91300.0
2005-10-04 12:15:00,61.37,61.38,61.31,61.33,118300.0,31.4361,31.4412,31.4054,31.4156,118300.0
2005-10-04 12:20:00,61.33,61.38,61.33,61.35,90600.0,31.4156,31.4412,31.4156,31.4259,90600.0
2005-10-04 12:25:00,61.35,61.39,61.35,61.36,522100.0,31.4259,31.4464,31.4259,31.431,522100.0
2005-10-04 12:30:00,61.36,61.42,61.35,61.4,302400.0,31.431,31.4617,31.4259,31.4515,302400.0
2005-10-04 12:35:00,61.4,61.45,61.36,61.42,350000.0,31.4515,31.4771,31.431,31.4617,350000.0
2005-10-04 12:40:00,61.43,61.47,61.42,61.46,109400.0,31.4668,31.4873,31.4617,31.4822,109400.0
2005-10-04 12:45:00,61.45,61.49,61.45,61.48,102800.0,31.4771,31.4976,31.4771,31.4925,102800.0
2005-10-04 12:50:00,61.48,61.48,61.4,61.44,77900.0,31.4925,31.4925,31.4515,31.472,77900.0
2005-10-04 12:55:00,61.44,61.48,61.38,61.39,123600.0,31.472,31.4925,31.4412,31.4464,123600.0
2005-10-04 13:00:00,61.4,61.44,61.4,61.4,111500.0,31.4515,31.472,31.4515,31.4515,111500.0
2005-10-04 13:05:00,61.41,61.41,61.36,61.37,104500.0,31.4566,31.4566,31.431,31.4361,104500.0
2005-10-04 13:10:00,61.37,61.38,61.34,61.35,105800.0,31.4361,31.4412,31.4207,31.4259,105800.0
2005-10-04 13:15:00,61.35,61.38,61.32,61.33,257200.0,31.4259,31.4412,31.4105,31.4156,257200.0
2005-10-04 13:20:00,61.33,61.35,61.31,61.34,106000.0,31.4156,31.4259,31.4054,31.4207,106000.0
2005-10-04 13:25:00,61.34,61.35,61.3,61.31,110400.0,31.4207,31.4259,31.4002,31.4054,110400.0
2005-10-04 13:30:00,61.32,61.37,61.32,61.32,107400.0,31.4105,31.4361,31.4105,31.4105,107400.0
2005-10-04 13:35:00,61.32,61.33,61.28,61.3,261300.0,31.4105,31.4156,31.39,31.4002,261300.0
2005-10-04 13:40:00,61.3,61.33,61.27,61.32,207000.0,31.4002,31.4156,31.3849,31.4105,207000.0
2005-10-04 13:45:00,61.32,61.34,61.25,61.28,152700.0,31.4105,31.4207,31.3746,31.39,152700.0
2005-10-04 13:50:00,61.28,61.3,61.23,61.27,167600.0,31.39,31.4002,31.3644,31.3849,167600.0
2005-10-04 13:55:00,61.25,61.29,61.22,61.27,130800.0,31.3746,31.3951,31.3593,31.3849,130800.0
2005-10-04 14:00:00,61.27,61.28,61.2,61.25,208500.0,31.3849,31.39,31.349,31.3746,208500.0
2005-10-04 14:05:00,61.25,61.3,61.24,61.3,264200.0,31.3746,31.4002,31.3695,31.4002,264200.0
2005-10-04 14:10:00,61.29,61.34,61.28,61.34,145700.0,31.3951,31.4207,31.39,31.4207,145700.0
2005-10-04 14:15:00,61.33,61.4,61.33,61.37,262700.0,31.4156,31.4515,31.4156,31.4361,262700.0
2005-10-04 14:20:00,61.37,61.48,61.36,61.47,151900.0,31.4361,31.4925,31.431,31.4873,151900.0
2005-10-04 14:25:00,61.47,61.48,61.14,61.2,346000.0,31.4873,31.4925,31.3183,31.349,346000.0
2005-10-04 14:30:00,61.2,61.27,61.12,61.13,229200.0,31.349,31.3849,31.308,31.3132,229200.0
2005-10-04 14:35:00,61.14,61.14,60.95,61.01,391300.0,31.3183,31.3183,31.221,31.2517,391300.0
2005-10-04 14:40:00,61.04,61.13,61.0,61.11,212100.0,31.2671,31.3132,31.2466,31.3029,212100.0
2005-10-04 14:45:00,61.11,61.13,61.07,61.09,128000.0,31.3029,31.3132,31.2824,31.2927,128000.0
2005-10-04 14:50:00,61.09,61.09,61.01,61.08,150200.0,31.2927,31.2927,31.2517,31.2876,150200.0
2005-10-04 14:55:00,61.08,61.12,60.9,60.94,346400.0,31.2876,31.308,31.1954,31.2158,346400.0
2005-10-04 15:00:00,60.94,61.12,60.92,61.0,309200.0,31.2158,31.308,31.2056,31.2466,309200.0
2005-10-04 15:05:00,61.01,61.03,60.96,60.97,255700.0,31.2517,31.2619,31.2261,31.2312,255700.0
2005-10-04 15:10:00,60.96,61.0,60.91,60.93,166800.0,31.2261,31.2466,31.2005,31.2107,166800.0
2005-10-04 15:15:00,60.92,60.94,60.6,60.66,420500.0,31.2056,31.2158,31.0417,31.0724,420500.0
2005-10-04 15:20:00,60.66,60.81,60.65,60.78,329300.0,31.0724,31.1493,31.0673,31.1339,329300.0
2005-10-04 15:25:00,60.79,60.83,60.74,60.83,266200.0,31.139,31.1595,31.1134,31.1595,266200.0
2005-10-04 15:30:00,60.83,60.92,60.8,60.83,264100.0,31.1595,31.2056,31.1441,31.1595,264100.0
2005-10-04 15:35:00,60.83,60.88,60.77,60.88,248200.0,31.1595,31.1851,31.1288,31.1851,248200.0
2005-10-04 15:40:00,60.88,60.9,60.73,60.77,328800.0,31.1851,31.1954,31.1083,31.1288,328800.0
2005-10-04 15:45:00,60.77,60.79,60.7,60.73,345200.0,31.1288,31.139,31.0929,31.1083,345200.0
2005-10-04 15:50:00,60.73,60.74,60.52,60.53,498000.0,31.1083,31.1134,31.0007,31.0058,498000.0
2005-10-04 15:55:00,60.54,60.7,60.41,60.63,942700.0,31.0109,31.0929,30.9444,31.057,942700.0
2005-10-05 09:30:00,60.55,60.84,60.5,60.81,633900.0,31.0161,31.1646,30.9905,31.1493,633900.0
2005-10-05 09:35:00,60.8,60.9,60.73,60.77,296000.0,31.1441,31.1954,31.1083,31.1288,296000.0
2005-10-05 09:40:00,60.77,60.8,60.58,60.65,299900.0,31.1288,31.1441,31.0314,31.0673,299900.0
2005-10-05 09:45:00,60.65,60.97,60.64,60.91,330400.0,31.0673,31.2312,31.0622,31.2005,330400.0
2005-10-05 09:50:00,60.9,61.05,60.84,61.0,345300.0,31.1954,31.2722,31.1646,31.2466,345300.0
2005-10-05 09:55:00,61.0,61.03,60.91,60.94,204000.0,31.2466,31.2619,31.2005,31.2158,204000.0
2005-10-05 10:00:00,60.95,60.99,60.84,60.89,289800.0,31.221,31.2415,31.1646,31.1902,289800.0
2005-10-05 10:05:00,60.95,60.95,60.61,60.7,314800.0,31.221,31.221,31.0468,31.0929,314800.0
2005-10-05 10:10:00,60.71,60.75,60.55,60.57,223900.0,31.098,31.1185,31.0161,31.0263,223900.0
2005-10-05 10:15:00,60.57,60.59,60.4,60.44,308900.0,31.0263,31.0366,30.9392,30.9597,308900.0
2005-10-05 10:20:00,60.44,60.65,60.37,60.56,312300.0,30.9597,31.0673,30.9239,31.0212,312300.0
2005-10-05 10:25:00,60.56,60.59,60.46,60.54,199500.0,31.0212,31.0366,30.97,31.0109,199500.0
2005-10-05 10:30:00,60.55,60.96,60.54,60.86,624400.0,31.0161,31.2261,31.0109,31.1749,624400.0
2005-10-05 10:35:00,60.85,60.9,60.56,60.61,298600.0,31.1697,31.1954,31.0212,31.0468,298600.0
2005-10-05 10:40:00,60.6,60.74,60.55,60.7,309700.0,31.0417,31.1134,31.0161,31.0929,309700.0
2005-10-05 10:45:00,60.7,60.86,60.69,60.78,222400.0,31.0929,31.1749,31.0878,31.1339,222400.0
2005-10-05 10:50:00,60.78,60.78,60.62,60.66,209000.0,31.1339,31.1339,31.0519,31.0724,209000.0
2005-10-05 10:55:00,60.66,60.67,60.53,60.59,228200.0,31.0724,31.0775,31.0058,31.0366,228200.0
2005-10-05 11:00:00,60.58,60.58,60.38,60.4,297600.0,31.0314,31.0314,30.929,30.9392,297600.0
2005-10-05 11:05:00,60.4,60.45,60.17,60.18,293500.0,30.9392,30.9648,30.8214,30.8265,293500.0
2005-10-05 11:10:00,60.18,60.21,60.04,60.06,396000.0,30.8265,30.8419,30.7548,30.7651,396000.0
2005-10-05 11:15:00,60.05,60.11,59.99,60.07,412100.0,30.76,30.7907,30.7292,30.7702,412100.0
2005-10-05 11:20:00,60.05,60.09,59.75,59.88,825800.0,30.76,30.7804,30.6063,30.6729,825800.0
2005-10-05 11:25:00,59.88,59.96,59.54,59.56,456000.0,30.6729,30.7138,30.4987,30.509,456000.0
2005-10-05 11:30:00,59.57,59.58,59.4,59.49,533600.0,30.5141,30.5192,30.427,30.4731,533600.0
2005-10-05 11:35:00,59.5,59.63,59.4,59.58,345900.0,30.4782,30.5448,30.427,30.5192,345900.0
2005-10-05 11:40:00,59.58,59.68,59.46,59.66,279400.0,30.5192,30.5704,30.4577,30.5602,279400.0
2005-10-05 11:45:00,59.67,59.7,59.52,59.67,453200.0,30.5653,30.5807,30.4885,30.5653,453200.0
2005-10-05 11:50:00,59.67,59.79,59.6,59.69,357800.0,30.5653,30.6268,30.5294,30.5755,357800.0
2005-10-05 11:55:00,59.69,59.75,59.63,59.74,341900.0,30.5755,30.6063,30.5448,30.6012,341900.0
2005-10-05 12:00:00,59.76,59.78,59.66,59.71,343600.0,30.6114,30.6216,30.5602,30.5858,343600.0
2005-10-05 12:05:00,59.74,59.75,59.65,59.71,146500.0,30.6012,30.6063,30.5551,30.5858,146500.0
2005-10-05 12:10:00,59.7,60.0,59.7,59.99,339500.0,30.5807,30.7343,30.5807,30.7292,339500.0
2005-10-05 12:15:00,60.0,60.01,59.82,59.91,307200.0,30.7343,30.7395,30.6421,30.6882,307200.0
2005-10-05 12:20:00,59.91,60.06,59.91,60.03,239000.0,30.6882,30.7651,30.6882,30.7497,239000.0
2005-10-05 12:25:00,60.04,60.11,59.9,59.92,345400.0,30.7548,30.7907,30.6831,30.6934,345400.0
2005-10-05 12:30:00,59.93,60.03,59.83,60.02,260300.0,30.6985,30.7497,30.6473,30.7446,260300.0
2005-10-05 12:35:00,60.02,60.05,59.9,59.93,167700.0,30.7446,30.76,30.6831,30.6985,167700.0
2005-10-05 12:40:00,59.94,60.0,59.85,59.85,188600.0,30.7036,30.7343,30.6575,30.6575,188600.0
2005-10-05 12:45:00,59.85,59.9,59.77,59.89,198400.0,30.6575,30.6831,30.6165,30.678,198400.0
2005-10-05 12:50:00,59.9,60.14,59.9,60.12,266900.0,30.6831,30.8061,30.6831,30.7958,266900.0
2005-10-05 12:55:00,60.12,60.15,60.02,60.1,169800.0,30.7958,30.8112,30.7446,30.7856,169800.0
2005-10-05 13:00:00,60.1,60.22,60.06,60.19,218200.0,30.7856,30.847,30.7651,30.8317,218200.0
2005-10-05 13:05:00,60.19,60.28,60.12,60.16,324100.0,30.8317,30.8778,30.7958,30.8163,324100.0
2005-10-05 13:10:00,60.17,60.17,59.97,59.97,228600.0,30.8214,30.8214,30.719,30.719,228600.0
2005-10-05 13:15:00,59.98,60.19,59.98,60.18,161200.0,30.7241,30.8317,30.7241,30.8265,161200.0
2005-10-05 13:20:00,60.16,60.26,60.06,60.17,284800.0,30.8163,30.8675,30.7651,30.8214,284800.0
2005-10-05 13:25:00,60.16,60.18,60.09,60.11,174700.0,30.8163,30.8265,30.7804,30.7907,174700.0
2005-10-05 13:30:00,60.11,60.2,60.0,60.01,193800.0,30.7907,30.8368,30.7343,30.7395,193800.0
2005-10-05 13:35:00,60.02,60.16,59.92,59.93,222500.0,30.7446,30.8163,30.6934,30.6985,222500.0
2005-10-05 13:40:00,59.91,60.07,59.9,60.06,199500.0,30.6882,30.7702,30.6831,30.7651,199500.0
2005-10-05 13:45:00,60.06,60.09,60.04,60.07,103800.0,30.7651,30.7804,30.7548,30.7702,103800.0
2005-10-05 13:50:00,60.11,60.11,59.87,59.88,191100.0,30.7907,30.7907,30.6677,30.6729,191100.0
2005-10-05 13:55:00,59.88,59.88,59.75,59.82,243700.0,30.6729,30.6729,30.6063,30.6421,243700.0
2005-10-05 14:00:00,59.83,59.88,59.74,59.78,187200.0,30.6473,30.6729,30.6012,30.6216,187200.0
2005-10-05 14:05:00,59.77,59.78,59.61,59.62,298100.0,30.6165,30.6216,30.5346,30.5397,298100.0
2005-10-05 14:10:00,59.62,59.81,59.61,59.81,279100.0,30.5397,30.637,30.5346,30.637,279100.0
2005-10-05 14:15:00,59.79,59.96,59.77,59.83,377900.0,30.6268,30.7138,30.6165,30.6473,377900.0
2005-10-05 14:20:00,59.83,59.91,59.78,59.85,272500.0,30.6473,30.6882,30.6216,30.6575,272500.0
2005-10-05 14:25:00,59.85,59.86,59.77,59.86,205300.0,30.6575,30.6626,30.6165,30.6626,205300.0
2005-10-05 14:30:00,59.85,59.89,59.73,59.76,160300.0,30.6575,30.678,30.596,30.6114,160300.0
2005-10-05 14:35:00,59.76,59.77,59.55,59.55,203300.0,30.6114,30.6165,30.5038,30.5038,203300.0
2005-10-05 14:40:00,59.56,59.7,59.55,59.65,168100.0,30.509,30.5807,30.5038,30.5551,168100.0
2005-10-05 14:45:00,59.64,59.7,59.58,59.58,360400.0,30.5499,30.5807,30.5192,30.5192,360400.0
2005-10-05 14:50:00,59.58,59.74,59.51,59.74,315300.0,30.5192,30.6012,30.4833,30.6012,315300.0
2005-10-05 14:55:00,59.74,59.74,59.58,59.62,219600.0,30.6012,30.6012,30.5192,30.5397,219600.0
2005-10-05 15:00:00,59.62,59.63,59.48,59.54,399100.0,30.5397,30.5448,30.468,30.4987,399100.0
2005-10-05 15:05:00,59.54,59.98,59.54,59.71,213100.0,30.4987,30.7241,30.4987,30.5858,213100.0
2005-10-05 15:10:00,59.71,59.72,59.58,59.61,270400.0,30.5858,30.5909,30.5192,30.5346,270400.0
2005-10-05 15:15:00,59.61,59.67,59.51,59.51,307800.0,30.5346,30.5653,30.4833,30.4833,307800.0
2005-10-05 15:20:00,59.51,59.54,59.25,59.28,532000.0,30.4833,30.4987,30.3502,30.3655,532000.0
2005-10-05 15:25:00,59.27,59.3,59.14,59.23,422400.0,30.3604,30.3758,30.2938,30.3399,422400.0
2005-10-05 15:30:00,59.23,59.25,59.11,59.13,533000.0,30.3399,30.3502,30.2784,30.2887,533000.0
2005-10-05 15:35:00,59.12,59.13,58.9,59.02,787600.0,30.2836,30.2887,30.1709,30.2323,787600.0
2005-10-05 15:40:00,59.05,59.14,59.02,59.13,516100.0,30.2477,30.2938,30.2323,30.2887,516100.0
2005-10-05 15:45:00,59.15,59.18,59.04,59.12,641900.0,30.2989,30.3143,30.2426,30.2836,641900.0
2005-10-05 15:50:00,59.12,59.16,59.05,59.05,557300.0,30.2836,30.3041,30.2477,30.2477,557300.0
2005-10-05 15:55:00,59.04,59.05,58.94,58.96,795800.0,30.2426,30.2477,30.1914,30.2016,795800.0
2005-10-06 09:30:00,58.7,58.7,58.54,58.62,785700.0,30.0684,30.0684,29.9865,30.0274,785700.0
2005-10-06 09:35:00,58.61,58.62,58.3,58.4,582600.0,30.0223,30.0274,29.8635,29.9148,582600.0
2005-10-06 09:40:00,58.4,58.49,58.36,58.37,559100.0,29.9148,29.9609,29.8943,29.8994,559100.0
2005-10-06 09:45:00,58.36,58.52,58.35,58.52,478300.0,29.8943,29.9762,29.8891,29.9762,478300.0
2005-10-06 09:50:00,58.53,58.76,58.5,58.75,1033300.0,29.9813,30.0992,29.966,30.094,1033300.0
2005-10-06 09:55:00,58.72,59.05,58.72,59.05,1188700.0,30.0787,30.2477,30.0787,30.2477,1188700.0
2005-10-06 10:00:00,59.02,59.11,58.7,58.75,699000.0,30.2323,30.2784,30.0684,30.094,699000.0
2005-10-06 10:05:00,58.76,58.8,58.69,58.72,523800.0,30.0992,30.1197,30.0633,30.0787,523800.0
2005-10-06 10:10:00,58.72,58.82,58.69,58.8,471200.0,30.0787,30.1299,30.0633,30.1197,471200.0
2005-10-06 10:15:00,58.79,58.8,58.52,58.54,335000.0,30.1145,30.1197,29.9762,29.9865,335000.0
2005-10-06 10:20:00,58.54,58.7,58.54,58.68,393100.0,29.9865,30.0684,29.9865,30.0582,393100.0
2005-10-06 10:25:00,58.68,58.71,58.59,58.7,404300.0,30.0582,30.0735,30.0121,30.0684,404300.0
2005-10-06 10:30:00,58.69,58.78,58.4,58.43,500400.0,30.0633,30.1094,29.9148,29.9301,500400.0
2005-10-06 10:35:00,58.46,58.51,58.27,58.27,536100.0,29.9455,29.9711,29.8482,29.8482,536100.0
2005-10-06 10:40:00,58.28,58.29,58.2,58.28,509000.0,29.8533,29.8584,29.8123,29.8533,509000.0
2005-10-06 10:45:00,58.29,58.35,58.11,58.27,533600.0,29.8584,29.8891,29.7662,29.8482,533600.0
2005-10-06 10:50:00,58.29,58.35,58.23,58.29,687300.0,29.8584,29.8891,29.8277,29.8584,687300.0
2005-10-06 10:55:00,58.3,58.6,58.26,58.58,480600.0,29.8635,30.0172,29.843,30.007,480600.0
2005-10-06 11:00:00,58.6,58.67,58.52,58.54,474300.0,30.0172,30.0531,29.9762,29.9865,474300.0
2005-10-06 11:05:00,58.55,58.65,58.49,58.65,511800.0,29.9916,30.0428,29.9609,30.0428,511800.0
2005-10-06 11:10:00,58.64,58.79,58.64,58.71,370200.0,30.0377,30.1145,30.0377,30.0735,370200.0
2005-10-06 11:15:00,58.7,58.86,58.66,58.85,321700.0,30.0684,30.1504,30.0479,30.1453,321700.0
2005-10-06 11:20:00,58.85,58.95,58.8,58.87,482900.0,30.1453,30.1965,30.1197,30.1555,482900.0
2005-10-06 11:25:00,58.88,58.9,58.8,58.82,308100.0,30.1606,30.1709,30.1197,30.1299,308100.0
2005-10-06 11:30:00,58.81,58.99,58.77,58.98,427100.0,30.1248,30.217,30.1043,30.2119,427100.0
2005-10-06 11:35:00,58.99,59.21,58.98,59.13,489500.0,30.217,30.3297,30.2119,30.2887,489500.0
2005-10-06 11:40:00,59.13,59.25,59.04,59.24,484700.0,30.2887,30.3502,30.2426,30.345,484700.0
2005-10-06 11:45:00,59.21,59.26,59.0,59.02,385600.0,30.3297,30.3553,30.2221,30.2323,385600.0
2005-10-06 11:50:00,59.03,59.19,59.0,59.16,408000.0,30.2375,30.3194,30.2221,30.3041,408000.0
2005-10-06 11:55:00,59.18,59.33,59.18,59.32,326700.0,30.3143,30.3911,30.3143,30.386,326700.0
2005-10-06 12:00:00,59.3,59.35,59.27,59.33,270800.0,30.3758,30.4014,30.3604,30.3911,270800.0
2005-10-06 12:05:00,59.33,59.36,59.3,59.34,368800.0,30.3911,30.4065,30.3758,30.3963,368800.0
2005-10-06 12:10:00,59.34,59.36,59.25,59.27,294800.0,30.3963,30.4065,30.3502,30.3604,294800.0
2005-10-06 12:15:00,59.28,59.31,59.02,59.03,211800.0,30.3655,30.3809,30.2323,30.2375,211800.0
2005-10-06 12:20:00,59.03,59.1,58.94,58.95,254800.0,30.2375,30.2733,30.1914,30.1965,254800.0
2005-10-06 12:25:00,58.95,58.98,58.75,58.9,289900.0,30.1965,30.2119,30.094,30.1709,289900.0
2005-10-06 12:30:00,58.85,58.91,58.67,58.75,279800.0,30.1453,30.176,30.0531,30.094,279800.0
2005-10-06 12:35:00,58.76,59.0,58.76,58.93,202000.0,30.0992,30.2221,30.0992,30.1862,202000.0
2005-10-06 12:40:00,58.93,59.24,58.89,59.22,265300.0,30.1862,30.345,30.1658,30.3348,265300.0
2005-10-06 12:45:00,59.22,59.26,59.11,59.2,214500.0,30.3348,30.3553,30.2784,30.3245,214500.0
2005-10-06 12:50:00,59.2,59.26,59.17,59.19,176200.0,30.3245,30.3553,30.3092,30.3194,176200.0
2005-10-06 12:55:00,59.18,59.3,59.15,59.15,274300.0,30.3143,30.3758,30.2989,30.2989,274300.0
2005-10-06 13:00:00,59.16,59.27,59.1,59.13,229900.0,30.3041,30.3604,30.2733,30.2887,229900.0
2005-10-06 13:05:00,59.13,59.2,59.0,59.09,228500.0,30.2887,30.3245,30.2221,30.2682,228500.0
2005-10-06 13:10:00,59.09,59.15,59.0,59.12,169500.0,30.2682,30.2989,30.2221,30.2836,169500.0
2005-10-06 13:15:00,59.12,59.13,59.0,59.03,180000.0,30.2836,30.2887,30.2221,30.2375,180000.0
2005-10-06 13:20:00,59.04,59.04,58.9,58.93,197900.0,30.2426,30.2426,30.1709,30.1862,197900.0
2005-10-06 13:25:00,58.94,59.06,58.9,58.97,154000.0,30.1914,30.2528,30.1709,30.2067,154000.0
2005-10-06 13:30:00,58.98,59.02,58.9,58.93,120400.0,30.2119,30.2323,30.1709,30.1862,120400.0
2005-10-06 13:35:00,58.91,58.98,58.84,58.84,158100.0,30.176,30.2119,30.1401,30.1401,158100.0
2005-10-06 13:40:00,58.84,58.89,58.81,58.86,156600.0,30.1401,30.1658,30.1248,30.1504,156600.0
2005-10-06 13:45:00,58.86,58.86,58.71,58.8,240700.0,30.1504,30.1504,30.0735,30.1197,240700.0
2005-10-06 13:50:00,58.8,58.8,58.66,58.75,251800.0,30.1197,30.1197,30.0479,30.094,251800.0
2005-10-06 13:55:00,58.74,58.79,58.62,58.68,304400.0,30.0889,30.1145,30.0274,30.0582,304400.0
2005-10-06 14:00:00,58.68,58.68,58.55,58.59,313700.0,30.0582,30.0582,29.9916,30.0121,313700.0
2005-10-06 14:05:00,58.58,58.6,58.49,58.52,310100.0,30.007,30.0172,29.9609,29.9762,310100.0
2005-10-06 14:10:00,58.52,58.72,58.5,58.72,249200.0,29.9762,30.0787,29.966,30.0787,249200.0
2005-10-06 14:15:00,58.72,58.75,58.63,58.74,213100.0,30.0787,30.094,30.0326,30.0889,213100.0
2005-10-06 14:20:00,58.73,58.77,58.66,58.74,159000.0,30.0838,30.1043,30.0479,30.0889,159000.0
2005-10-06 14:25:00,58.75,58.96,58.75,58.82,253800.0,30.094,30.2016,30.094,30.1299,253800.0
2005-10-06 14:30:00,58.83,58.89,58.71,58.74,162200.0,30.135,30.1658,30.0735,30.0889,162200.0
2005-10-06 14:35:00,58.74,58.74,58.53,58.55,220700.0,30.0889,30.0889,29.9813,29.9916,220700.0
2005-10-06 14:40:00,58.55,58.72,58.5,58.51,293900.0,29.9916,30.0787,29.966,29.9711,293900.0
2005-10-06 14:45:00,58.53,58.65,58.5,58.62,211600.0,29.9813,30.0428,29.966,30.0274,211600.0
2005-10-06 14:50:00,58.62,58.69,58.39,58.44,390300.0,30.0274,30.0633,29.9096,29.9352,390300.0
2005-10-06 14:55:00,58.43,58.45,58.33,58.37,286800.0,29.9301,29.9404,29.8789,29.8994,286800.0
2005-10-06 15:00:00,58.36,58.47,58.33,58.46,237500.0,29.8943,29.9506,29.8789,29.9455,237500.0
2005-10-06 15:05:00,58.46,58.51,58.31,58.32,366700.0,29.9455,29.9711,29.8687,29.8738,366700.0
2005-10-06 15:10:00,58.33,58.34,58.19,58.29,561300.0,29.8789,29.884,29.8072,29.8584,561300.0
2005-10-06 15:15:00,58.29,58.4,58.28,58.3,322000.0,29.8584,29.9148,29.8533,29.8635,322000.0
2005-10-06 15:20:00,58.3,58.32,58.09,58.14,377600.0,29.8635,29.8738,29.756,29.7816,377600.0
2005-10-06 15:25:00,58.13,58.25,58.06,58.11,307700.0,29.7765,29.8379,29.7406,29.7662,307700.0
2005-10-06 15:30:00,58.12,58.19,58.05,58.11,438100.0,29.7713,29.8072,29.7355,29.7662,438100.0
2005-10-06 15:35:00,58.1,58.11,57.9,57.94,839400.0,29.7611,29.7662,29.6586,29.6791,839400.0
2005-10-06 15:40:00,57.94,58.2,57.9,58.09,655600.0,29.6791,29.8123,29.6586,29.756,655600.0
2005-10-06 15:45:00,58.12,58.37,58.08,58.37,670200.0,29.7713,29.8994,29.7508,29.8994,670200.0
2005-10-06 15:50:00,58.37,58.75,58.3,58.66,924100.0,29.8994,30.094,29.8635,30.0479,924100.0
2005-10-06 15:55:00,58.66,58.66,58.51,58.6,576800.0,30.0479,30.0479,29.9711,30.0172,576800.0
2005-10-07 09:30:00,59.08,59.5,59.06,59.49,1152800.0,30.2631,30.4782,30.2528,30.4731,1152800.0
2005-10-07 09:35:00,59.48,59.57,59.4,59.56,654300.0,30.468,30.5141,30.427,30.509,654300.0
2005-10-07 09:40:00,59.54,59.71,58.8,59.67,734500.0,30.4987,30.5858,30.1197,30.5653,734500.0
2005-10-07 09:45:00,59.69,59.85,59.66,59.66,686200.0,30.5755,30.6575,30.5602,30.5602,686200.0
2005-10-07 09:50:00,59.67,59.69,59.44,59.47,835600.0,30.5653,30.5755,30.4475,30.4629,835600.0
2005-10-07 09:55:00,59.48,59.65,59.46,59.56,546900.0,30.468,30.5551,30.4577,30.509,546900.0
2005-10-07 10:00:00,59.53,59.54,59.16,59.19,441400.0,30.4936,30.4987,30.3041,30.3194,441400.0
2005-10-07 10:05:00,59.2,59.38,59.15,59.15,446700.0,30.3245,30.4167,30.2989,30.2989,446700.0
2005-10-07 10:10:00,59.16,59.25,59.05,59.23,553700.0,30.3041,30.3502,30.2477,30.3399,553700.0
2005-10-07 10:15:00,59.22,59.24,59.03,59.05,539500.0,30.3348,30.345,30.2375,30.2477,539500.0
2005-10-07 10:20:00,59.01,59.1,58.8,59.02,616300.0,30.2272,30.2733,30.1197,30.2323,616300.0
2005-10-07 10:25:00,59.01,59.2,59.01,59.15,349500.0,30.2272,30.3245,30.2272,30.2989,349500.0
2005-10-07 10:30:00,59.15,59.25,59.08,59.18,349200.0,30.2989,30.3502,30.2631,30.3143,349200.0
2005-10-07 10:35:00,59.18,59.27,59.12,59.2,234600.0,30.3143,30.3604,30.2836,30.3245,234600.0
2005-10-07 10:40:00,59.2,59.2,59.03,59.15,285800.0,30.3245,30.3245,30.2375,30.2989,285800.0
2005-10-07 10:45:00,59.14,59.15,58.9,59.06,299200.0,30.2938,30.2989,30.1709,30.2528,299200.0
2005-10-07 10:50:00,59.04,59.24,59.03,59.16,271800.0,30.2426,30.345,30.2375,30.3041,271800.0
2005-10-07 10:55:00,59.16,59.38,59.12,59.37,241100.0,30.3041,30.4167,30.2836,30.4116,241100.0
2005-10-07 11:00:00,59.37,59.44,59.32,59.4,237000.0,30.4116,30.4475,30.386,30.427,237000.0
2005-10-07 11:05:00,59.37,59.48,59.36,59.39,307200.0,30.4116,30.468,30.4065,30.4219,307200.0
2005-10-07 11:10:00,59.38,59.49,59.38,59.43,215200.0,30.4167,30.4731,30.4167,30.4424,215200.0
2005-10-07 11:15:00,59.43,59.46,59.4,59.42,190100.0,30.4424,30.4577,30.427,30.4372,190100.0
2005-10-07 11:20:00,59.43,59.57,59.42,59.57,327000.0,30.4424,30.5141,30.4372,30.5141,327000.0
2005-10-07 11:25:00,59.56,59.67,59.53,59.57,205900.0,30.509,30.5653,30.4936,30.5141,205900.0
2005-10-07 11:30:00,59.57,59.63,59.54,59.58,140500.0,30.5141,30.5448,30.4987,30.5192,140500.0
2005-10-07 11:35:00,59.58,59.74,59.58,59.72,190000.0,30.5192,30.6012,30.5192,30.5909,190000.0
2005-10-07 11:40:00,59.72,59.78,59.65,59.74,189300.0,30.5909,30.6216,30.5551,30.6012,189300.0
2005-10-07 11:45:00,59.75,59.82,59.69,59.81,315600.0,30.6063,30.6421,30.5755,30.637,315600.0
2005-10-07 11:50:00,59.81,59.92,59.75,59.9,220300.0,30.637,30.6934,30.6063,30.6831,220300.0
2005-10-07 11:55:00,59.9,60.04,59.89,59.92,447200.0,30.6831,30.7548,30.678,30.6934,447200.0
2005-10-07 12:00:00,59.93,59.97,59.88,59.96,216500.0,30.6985,30.719,30.6729,30.7138,216500.0
2005-10-07 12:05:00,59.96,59.96,59.8,59.84,199500.0,30.7138,30.7138,30.6319,30.6524,199500.0
2005-10-07 12:10:00,59.84,59.85,59.7,59.7,155500.0,30.6524,30.6575,30.5807,30.5807,155500.0
2005-10-07 12:15:00,59.66,59.74,59.65,59.69,143300.0,30.5602,30.6012,30.5551,30.5755,143300.0
2005-10-07 12:20:00,59.69,59.69,59.59,59.63,123600.0,30.5755,30.5755,30.5243,30.5448,123600.0
2005-10-07 12:25:00,59.63,59.64,59.55,59.61,99200.0,30.5448,30.5499,30.5038,30.5346,99200.0
2005-10-07 12:30:00,59.61,59.68,59.59,59.65,100000.0,30.5346,30.5704,30.5243,30.5551,100000.0
2005-10-07 12:35:00,59.65,59.65,59.52,59.53,94600.0,30.5551,30.5551,30.4885,30.4936,94600.0
2005-10-07 12:40:00,59.53,59.67,59.53,59.67,136600.0,30.4936,30.5653,30.4936,30.5653,136600.0
2005-10-07 12:45:00,59.68,59.7,59.54,59.55,118600.0,30.5704,30.5807,30.4987,30.5038,118600.0
2005-10-07 12:50:00,59.55,59.63,59.53,59.61,171100.0,30.5038,30.5448,30.4936,30.5346,171100.0
2005-10-07 12:55:00,59.62,59.67,59.54,59.57,136000.0,30.5397,30.5653,30.4987,30.5141,136000.0
2005-10-07 13:00:00,59.58,59.59,59.5,59.51,168500.0,30.5192,30.5243,30.4782,30.4833,168500.0
2005-10-07 13:05:00,59.52,59.53,59.45,59.5,169700.0,30.4885,30.4936,30.4526,30.4782,169700.0
2005-10-07 13:10:00,59.5,59.54,59.47,59.48,271200.0,30.4782,30.4987,30.4629,30.468,271200.0
2005-10-07 13:15:00,59.48,59.48,59.4,59.4,119300.0,30.468,30.468,30.427,30.427,119300.0
2005-10-07 13:20:00,59.4,59.45,59.37,59.4,137900.0,30.427,30.4526,30.4116,30.427,137900.0
2005-10-07 13:25:00,59.4,59.53,59.38,59.38,167700.0,30.427,30.4936,30.4167,30.4167,167700.0
2005-10-07 13:30:00,59.38,59.39,59.29,59.29,146500.0,30.4167,30.4219,30.3706,30.3706,146500.0
2005-10-07 13:35:00,59.3,59.3,59.15,59.23,261800.0,30.3758,30.3758,30.2989,30.3399,261800.0
2005-10-07 13:40:00,59.23,59.32,59.17,59.21,179200.0,30.3399,30.386,30.3092,30.3297,179200.0
2005-10-07 13:45:00,59.2,59.29,59.2,59.25,156500.0,30.3245,30.3706,30.3245,30.3502,156500.0
2005-10-07 13:50:00,59.25,59.35,59.24,59.32,152600.0,30.3502,30.4014,30.345,30.386,152600.0
2005-10-07 13:55:00,59.32,59.38,59.3,59.33,119200.0,30.386,30.4167,30.3758,30.3911,119200.0
2005-10-07 14:00:00,59.34,59.35,59.27,59.32,127700.0,30.3963,30.4014,30.3604,30.386,127700.0
2005-10-07 14:05:00,59.31,59.33,59.11,59.2,183700.0,30.3809,30.3911,30.2784,30.3245,183700.0
2005-10-07 14:10:00,59.21,59.24,59.17,59.22,125200.0,30.3297,30.345,30.3092,30.3348,125200.0
2005-10-07 14:15:00,59.22,59.23,59.12,59.17,96100.0,30.3348,30.3399,30.2836,30.3092,96100.0
2005-10-07 14:20:00,59.17,59.23,59.14,59.21,100300.0,30.3092,30.3399,30.2938,30.3297,100300.0
2005-10-07 14:25:00,59.21,59.34,59.21,59.29,140600.0,30.3297,30.3963,30.3297,30.3706,140600.0
2005-10-07 14:30:00,59.31,59.31,59.17,59.2,118000.0,30.3809,30.3809,30.3092,30.3245,118000.0
2005-10-07 14:35:00,59.21,59.26,59.11,59.25,126600.0,30.3297,30.3553,30.2784,30.3502,126600.0
2005-10-07 14:40:00,59.26,59.36,59.18,59.36,159700.0,30.3553,30.4065,30.3143,30.4065,159700.0
2005-10-07 14:45:00,59.36,59.41,59.21,59.3,194800.0,30.4065,30.4321,30.3297,30.3758,194800.0
2005-10-07 14:50:00,59.28,59.42,59.24,59.25,190400.0,30.3655,30.4372,30.345,30.3502,190400.0
2005-10-07 14:55:00,59.25,59.38,59.23,59.3,131100.0,30.3502,30.4167,30.3399,30.3758,131100.0
2005-10-07 15:00:00,59.3,59.33,59.25,59.31,121400.0,30.3758,30.3911,30.3502,30.3809,121400.0
2005-10-07 15:05:00,59.31,59.33,59.17,59.25,193800.0,30.3809,30.3911,30.3092,30.3502,193800.0
2005-10-07 15:10:00,59.26,59.33,59.23,59.33,101200.0,30.3553,30.3911,30.3399,30.3911,101200.0
2005-10-07 15:15:00,59.34,59.4,59.32,59.4,119300.0,30.3963,30.427,30.386,30.427,119300.0
2005-10-07 15:20:00,59.4,59.45,59.35,59.43,177600.0,30.427,30.4526,30.4014,30.4424,177600.0
2005-10-07 15:25:00,59.43,59.48,59.41,59.44,195800.0,30.4424,30.468,30.4321,30.4475,195800.0
2005-10-07 15:30:00,59.43,59.44,59.37,59.44,172800.0,30.4424,30.4475,30.4116,30.4475,172800.0
2005-10-07 15:35:00,59.42,59.45,59.37,59.44,147400.0,30.4372,30.4526,30.4116,30.4475,147400.0
2005-10-07 15:40:00,59.44,59.47,59.4,59.45,381200.0,30.4475,30.4629,30.427,30.4526,381200.0
2005-10-07 15:45:00,59.46,59.53,59.43,59.47,383100.0,30.4577,30.4936,30.4424,30.4629,383100.0
2005-10-07 15:50:00,59.46,59.59,59.46,59.54,436000.0,30.4577,30.5243,30.4577,30.4987,436000.0
2005-10-07 15:55:00,59.54,59.62,59.51,59.61,364400.0,30.4987,30.5397,30.4833,30.5346,364400.0
2005-10-10 09:30:00,59.6,59.61,59.31,59.36,368000.0,30.5294,30.5346,30.3809,30.4065,368000.0
2005-10-10 09:35:00,59.35,59.5,59.12,59.16,410600.0,30.4014,30.4782,30.2836,30.3041,410600.0
2005-10-10 09:40:00,59.17,59.26,59.02,59.11,329200.0,30.3092,30.3553,30.2323,30.2784,329200.0
2005-10-10 09:45:00,59.12,59.23,58.93,58.96,264800.0,30.2836,30.3399,30.1862,30.2016,264800.0
2005-10-10 09:50:00,58.95,58.96,58.68,58.69,390100.0,30.1965,30.2016,30.0582,30.0633,390100.0
2005-10-10 09:55:00,58.7,58.76,58.61,58.73,393900.0,30.0684,30.0992,30.0223,30.0838,393900.0
2005-10-10 10:00:00,58.73,58.8,58.6,58.67,323800.0,30.0838,30.1197,30.0172,30.0531,323800.0
2005-10-10 10:05:00,58.66,58.73,58.57,58.7,267300.0,30.0479,30.0838,30.0018,30.0684,267300.0
2005-10-10 10:10:00,58.7,58.75,58.58,58.68,222600.0,30.0684,30.094,30.007,30.0582,222600.0
2005-10-10 10:15:00,58.68,59.03,58.68,59.0,379800.0,30.0582,30.2375,30.0582,30.2221,379800.0
2005-10-10 10:20:00,59.01,59.08,58.87,58.92,293200.0,30.2272,30.2631,30.1555,30.1811,293200.0
2005-10-10 10:25:00,58.92,59.05,58.89,58.95,244400.0,30.1811,30.2477,30.1658,30.1965,244400.0
2005-10-10 10:30:00,58.95,59.0,58.86,58.86,296000.0,30.1965,30.2221,30.1504,30.1504,296000.0
2005-10-10 10:35:00,58.86,58.86,58.68,58.75,183600.0,30.1504,30.1504,30.0582,30.094,183600.0
2005-10-10 10:40:00,58.75,58.76,58.65,58.76,194500.0,30.094,30.0992,30.0428,30.0992,194500.0
2005-10-10 10:45:00,58.75,58.77,58.58,58.6,277300.0,30.094,30.1043,30.007,30.0172,277300.0
2005-10-10 10:50:00,58.58,58.65,58.55,58.59,186100.0,30.007,30.0428,29.9916,30.0121,186100.0
2005-10-10 10:55:00,58.58,58.63,58.52,58.55,222000.0,30.007,30.0326,29.9762,29.9916,222000.0
2005-10-10 11:00:00,58.56,58.66,58.54,58.65,177400.0,29.9967,30.0479,29.9865,30.0428,177400.0
2005-10-10 11:05:00,58.64,58.7,58.64,58.64,199600.0,30.0377,30.0684,30.0377,30.0377,199600.0
2005-10-10 11:10:00,58.64,58.73,58.64,58.66,157400.0,30.0377,30.0838,30.0377,30.0479,157400.0
2005-10-10 11:15:00,58.65,58.69,58.55,58.6,144700.0,30.0428,30.0633,29.9916,30.0172,144700.0
2005-10-10 11:20:00,58.6,58.67,58.6,58.63,65300.0,30.0172,30.0531,30.0172,30.0326,65300.0
2005-10-10 11:25:00,58.63,58.68,58.6,58.6,96300.0,30.0326,30.0582,30.0172,30.0172,96300.0
2005-10-10 11:30:00,58.58,58.64,58.51,58.54,147800.0,30.007,30.0377,29.9711,29.9865,147800.0
2005-10-10 11:35:00,58.51,58.52,58.36,58.37,328800.0,29.9711,29.9762,29.8943,29.8994,328800.0
2005-10-10 11:40:00,58.39,58.51,58.35,58.4,194700.0,29.9096,29.9711,29.8891,29.9148,194700.0
2005-10-10 11:45:00,58.4,58.47,58.36,58.41,159800.0,29.9148,29.9506,29.8943,29.9199,159800.0
2005-10-10 11:50:00,58.42,58.52,58.38,58.41,213700.0,29.925,29.9762,29.9045,29.9199,213700.0
2005-10-10 11:55:00,58.42,58.54,58.42,58.53,169400.0,29.925,29.9865,29.925,29.9813,169400.0
2005-10-10 12:00:00,58.53,58.6,58.48,58.6,197200.0,29.9813,30.0172,29.9557,30.0172,197200.0
2005-10-10 12:05:00,58.59,58.65,58.55,58.64,167200.0,30.0121,30.0428,29.9916,30.0377,167200.0
2005-10-10 12:10:00,58.65,58.67,58.6,58.65,171700.0,30.0428,30.0531,30.0172,30.0428,171700.0
2005-10-10 12:15:00,58.65,58.65,58.55,58.55,166100.0,30.0428,30.0428,29.9916,29.9916,166100.0
2005-10-10 12:20:00,58.56,58.64,58.5,58.6,139700.0,29.9967,30.0377,29.966,30.0172,139700.0
2005-10-10 12:25:00,58.61,58.64,58.55,58.58,108200.0,30.0223,30.0377,29.9916,30.007,108200.0
2005-10-10 12:30:00,58.58,58.58,58.45,58.48,115300.0,30.007,30.007,29.9404,29.9557,115300.0
2005-10-10 12:35:00,58.48,58.6,58.47,58.56,106600.0,29.9557,30.0172,29.9506,29.9967,106600.0
2005-10-10 12:40:00,58.57,58.59,58.55,58.58,62000.0,30.0018,30.0121,29.9916,30.007,62000.0
2005-10-10 12:45:00,58.59,58.66,58.58,58.66,106300.0,30.0121,30.0479,30.007,30.0479,106300.0
2005-10-10 12:50:00,58.66,58.8,58.65,58.68,322600.0,30.0479,30.1197,30.0428,30.0582,322600.0
2005-10-10 12:55:00,58.68,58.73,58.67,58.7,90300.0,30.0582,30.0838,30.0531,30.0684,90300.0
2005-10-10 13:00:00,58.7,58.72,58.6,58.61,131800.0,30.0684,30.0787,30.0172,30.0223,131800.0
2005-10-10 13:05:00,58.6,58.61,58.55,58.57,90800.0,30.0172,30.0223,29.9916,30.0018,90800.0
2005-10-10 13:10:00,58.57,58.59,58.52,58.55,101500.0,30.0018,30.0121,29.9762,29.9916,101500.0
2005-10-10 13:15:00,58.55,58.61,58.51,58.55,110300.0,29.9916,30.0223,29.9711,29.9916,110300.0
2005-10-10 13:20:00,58.56,58.56,58.43,58.44,160400.0,29.9967,29.9967,29.9301,29.9352,160400.0
2005-10-10 13:25:00,58.45,58.47,58.43,58.43,91600.0,29.9404,29.9506,29.9301,29.9301,91600.0
2005-10-10 13:30:00,58.43,58.59,58.43,58.59,116300.0,29.9301,30.0121,29.9301,30.0121,116300.0
2005-10-10 13:35:00,58.59,58.63,58.48,58.49,90200.0,30.0121,30.0326,29.9557,29.9609,90200.0
2005-10-10 13:40:00,58.49,58.5,58.43,58.44,94600.0,29.9609,29.966,29.9301,29.9352,94600.0
2005-10-10 13:45:00,58.43,58.45,58.4,58.44,112600.0,29.9301,29.9404,29.9148,29.9352,112600.0
2005-10-10 13:50:00,58.44,58.5,58.39,58.47,103400.0,29.9352,29.966,29.9096,29.9506,103400.0
2005-10-10 13:55:00,58.48,58.5,58.43,58.49,95200.0,29.9557,29.966,29.9301,29.9609,95200.0
2005-10-10 14:00:00,58.49,58.54,58.44,58.49,177400.0,29.9609,29.9865,29.9352,29.9609,177400.0
2005-10-10 14:05:00,58.49,58.5,58.35,58.36,162800.0,29.9609,29.966,29.8891,29.8943,162800.0
2005-10-10 14:10:00,58.36,58.46,58.35,58.45,209700.0,29.8943,29.9455,29.8891,29.9404,209700.0
2005-10-10 14:15:00,58.45,58.46,58.4,58.43,87100.0,29.9404,29.9455,29.9148,29.9301,87100.0
2005-10-10 14:20:00,58.38,58.44,58.33,58.37,153700.0,29.9045,29.9352,29.8789,29.8994,153700.0
2005-10-10 14:25:00,58.36,58.64,58.3,58.6,276900.0,29.8943,30.0377,29.8635,30.0172,276900.0
2005-10-10 14:30:00,58.58,58.71,58.56,58.59,176400.0,30.007,30.0735,29.9967,30.0121,176400.0
2005-10-10 14:35:00,58.59,58.59,58.46,58.52,199800.0,30.0121,30.0121,29.9455,29.9762,199800.0
2005-10-10 14:40:00,58.52,58.52,58.4,58.48,131500.0,29.9762,29.9762,29.9148,29.9557,131500.0
2005-10-10 14:45:00,58.48,58.55,58.37,58.37,174700.0,29.9557,29.9916,29.8994,29.8994,174700.0
2005-10-10 14:50:00,58.36,58.57,58.35,58.51,282600.0,29.8943,30.0018,29.8891,29.9711,282600.0
2005-10-10 14:55:00,58.5,58.52,58.39,58.45,208000.0,29.966,29.9762,29.9096,29.9404,208000.0
2005-10-10 15:00:00,58.45,58.48,58.4,58.46,163500.0,29.9404,29.9557,29.9148,29.9455,163500.0
2005-10-10 15:05:00,58.45,58.58,58.43,58.47,144900.0,29.9404,30.007,29.9301,29.9506,144900.0
2005-10-10 15:10:00,58.47,58.53,58.44,58.46,116400.0,29.9506,29.9813,29.9352,29.9455,116400.0
2005-10-10 15:15:00,58.47,58.59,58.47,58.53,155300.0,29.9506,30.0121,29.9506,29.9813,155300.0
2005-10-10 15:20:00,58.53,58.68,58.53,58.67,187900.0,29.9813,30.0582,29.9813,30.0531,187900.0
2005-10-10 15:25:00,58.68,58.74,58.63,58.64,178900.0,30.0582,30.0889,30.0326,30.0377,178900.0
2005-10-10 15:30:00,58.62,58.66,58.54,58.58,326600.0,30.0274,30.0479,29.9865,30.007,326600.0
2005-10-10 15:35:00,58.57,58.68,58.53,58.64,220200.0,30.0018,30.0582,29.9813,30.0377,220200.0
2005-10-10 15:40:00,58.65,58.65,58.55,58.62,249000.0,30.0428,30.0428,29.9916,30.0274,249000.0
2005-10-10 15:45:00,58.63,58.66,58.55,58.55,274900.0,30.0326,30.0479,29.9916,29.9916,274900.0
2005-10-10 15:50:00,58.56,58.63,58.54,58.61,201300.0,29.9967,30.0326,29.9865,30.0223,201300.0
2005-10-10 15:55:00,58.62,58.64,58.5,58.51,401600.0,30.0274,30.0377,29.966,29.9711,401600.0
2005-10-11 09:30:00,58.99,59.0,58.91,58.91,386600.0,30.217,30.2221,30.176,30.176,386600.0
2005-10-11 09:35:00,58.91,59.09,58.91,59.01,458600.0,30.176,30.2682,30.176,30.2272,458600.0
2005-10-11 09:40:00,59.01,59.11,58.99,59.05,391000.0,30.2272,30.2784,30.217,30.2477,391000.0
2005-10-11 09:45:00,59.06,59.12,59.0,59.05,239900.0,30.2528,30.2836,30.2221,30.2477,239900.0
2005-10-11 09:50:00,59.1,59.12,59.01,59.03,286500.0,30.2733,30.2836,30.2272,30.2375,286500.0
2005-10-11 09:55:00,59.05,59.12,59.0,59.05,350200.0,30.2477,30.2836,30.2221,30.2477,350200.0
2005-10-11 10:00:00,59.05,59.05,58.87,58.96,216100.0,30.2477,30.2477,30.1555,30.2016,216100.0
2005-10-11 10:05:00,58.97,59.04,58.88,58.95,202900.0,30.2067,30.2426,30.1606,30.1965,202900.0
2005-10-11 10:10:00,58.94,59.09,58.93,58.95,188100.0,30.1914,30.2682,30.1862,30.1965,188100.0
2005-10-11 10:15:00,58.91,59.06,58.84,59.06,263800.0,30.176,30.2528,30.1401,30.2528,263800.0
2005-10-11 10:20:00,59.04,59.19,59.02,59.14,305400.0,30.2426,30.3194,30.2323,30.2938,305400.0
2005-10-11 10:25:00,59.13,59.25,59.1,59.21,389000.0,30.2887,30.3502,30.2733,30.3297,389000.0
2005-10-11 10:30:00,59.21,59.24,59.06,59.1,258300.0,30.3297,30.345,30.2528,30.2733,258300.0
2005-10-11 10:35:00,59.11,59.13,58.97,58.99,326100.0,30.2784,30.2887,30.2067,30.217,326100.0
2005-10-11 10:40:00,58.99,59.03,58.91,59.01,410200.0,30.217,30.2375,30.176,30.2272,410200.0
2005-10-11 10:45:00,58.99,59.1,58.96,59.08,163700.0,30.217,30.2733,30.2016,30.2631,163700.0
2005-10-11 10:50:00,59.1,59.1,58.94,58.94,208400.0,30.2733,30.2733,30.1914,30.1914,208400.0
2005-10-11 10:55:00,58.95,59.04,58.93,58.99,141000.0,30.1965,30.2426,30.1862,30.217,141000.0
2005-10-11 11:00:00,58.98,59.06,58.88,59.06,202100.0,30.2119,30.2528,30.1606,30.2528,202100.0
2005-10-11 11:05:00,59.05,59.18,59.04,59.14,237600.0,30.2477,30.3143,30.2426,30.2938,237600.0
2005-10-11 11:10:00,59.15,59.18,59.11,59.14,130000.0,30.2989,30.3143,30.2784,30.2938,130000.0
2005-10-11 11:15:00,59.14,59.22,59.1,59.16,143200.0,30.2938,30.3348,30.2733,30.3041,143200.0
2005-10-11 11:20:00,59.16,59.23,59.16,59.21,130900.0,30.3041,30.3399,30.3041,30.3297,130900.0
2005-10-11 11:25:00,59.22,59.22,59.14,59.15,152300.0,30.3348,30.3348,30.2938,30.2989,152300.0
2005-10-11 11:30:00,59.16,59.17,59.03,59.05,148400.0,30.3041,30.3092,30.2375,30.2477,148400.0
2005-10-11 11:35:00,59.05,59.09,58.99,59.02,163400.0,30.2477,30.2682,30.217,30.2323,163400.0
2005-10-11 11:40:00,58.99,59.1,58.99,59.09,108700.0,30.217,30.2733,30.217,30.2682,108700.0
2005-10-11 11:45:00,59.1,59.21,59.09,59.11,207400.0,30.2733,30.3297,30.2682,30.2784,207400.0
2005-10-11 11:50:00,59.11,59.24,59.09,59.23,149800.0,30.2784,30.345,30.2682,30.3399,149800.0
2005-10-11 11:55:00,59.23,59.27,59.15,59.25,221100.0,30.3399,30.3604,30.2989,30.3502,221100.0
2005-10-11 12:00:00,59.26,59.31,59.24,59.3,132900.0,30.3553,30.3809,30.345,30.3758,132900.0
2005-10-11 12:05:00,59.3,59.37,59.23,59.24,232400.0,30.3758,30.4116,30.3399,30.345,232400.0
2005-10-11 12:10:00,59.25,59.25,59.15,59.15,115100.0,30.3502,30.3502,30.2989,30.2989,115100.0
2005-10-11 12:15:00,59.17,59.22,59.1,59.11,102900.0,30.3092,30.3348,30.2733,30.2784,102900.0
2005-10-11 12:20:00,59.12,59.19,59.1,59.14,128800.0,30.2836,30.3194,30.2733,30.2938,128800.0
2005-10-11 12:25:00,59.15,59.15,59.05,59.1,170800.0,30.2989,30.2989,30.2477,30.2733,170800.0
2005-10-11 12:30:00,59.09,59.11,59.07,59.1,67000.0,30.2682,30.2784,30.258,30.2733,67000.0
2005-10-11 12:35:00,59.09,59.18,59.04,59.17,121000.0,30.2682,30.3143,30.2426,30.3092,121000.0
2005-10-11 12:40:00,59.17,59.22,59.15,59.21,214300.0,30.3092,30.3348,30.2989,30.3297,214300.0
2005-10-11 12:45:00,59.21,59.22,59.14,59.2,118500.0,30.3297,30.3348,30.2938,30.3245,118500.0
2005-10-11 12:50:00,59.2,59.21,59.18,59.21,97000.0,30.3245,30.3297,30.3143,30.3297,97000.0
2005-10-11 12:55:00,59.21,59.21,59.18,59.2,84300.0,30.3297,30.3297,30.3143,30.3245,84300.0
2005-10-11 13:00:00,59.21,59.26,59.2,59.24,109500.0,30.3297,30.3553,30.3245,30.345,109500.0
2005-10-11 13:05:00,59.23,59.34,59.22,59.32,124300.0,30.3399,30.3963,30.3348,30.386,124300.0
2005-10-11 13:10:00,59.31,59.41,59.31,59.4,171700.0,30.3809,30.4321,30.3809,30.427,171700.0
2005-10-11 13:15:00,59.4,59.4,59.26,59.38,149200.0,30.427,30.427,30.3553,30.4167,149200.0
2005-10-11 13:20:00,59.36,59.36,59.28,59.29,68600.0,30.4065,30.4065,30.3655,30.3706,68600.0
2005-10-11 13:25:00,59.3,59.36,59.29,59.36,122400.0,30.3758,30.4065,30.3706,30.4065,122400.0
2005-10-11 13:30:00,59.35,59.38,59.3,59.32,101300.0,30.4014,30.4167,30.3758,30.386,101300.0
2005-10-11 13:35:00,59.31,59.34,59.27,59.28,59800.0,30.3809,30.3963,30.3604,30.3655,59800.0
2005-10-11 13:40:00,59.28,59.35,59.26,59.33,76100.0,30.3655,30.4014,30.3553,30.3911,76100.0
2005-10-11 13:45:00,59.33,59.36,59.29,59.33,105500.0,30.3911,30.4065,30.3706,30.3911,105500.0
2005-10-11 13:50:00,59.32,59.38,59.29,59.37,125700.0,30.386,30.4167,30.3706,30.4116,125700.0
2005-10-11 13:55:00,59.37,59.42,59.3,59.4,181500.0,30.4116,30.4372,30.3758,30.427,181500.0
2005-10-11 14:00:00,59.4,59.41,59.28,59.32,190400.0,30.427,30.4321,30.3655,30.386,190400.0
2005-10-11 14:05:00,59.32,59.32,59.16,59.26,174700.0,30.386,30.386,30.3041,30.3553,174700.0
2005-10-11 14:10:00,59.26,59.52,59.25,59.47,393100.0,30.3553,30.4885,30.3502,30.4629,393100.0
2005-10-11 14:15:00,59.47,59.71,59.47,59.62,339500.0,30.4629,30.5858,30.4629,30.5397,339500.0
2005-10-11 14:20:00,59.62,59.67,59.59,59.65,192200.0,30.5397,30.5653,30.5243,30.5551,192200.0
2005-10-11 14:25:00,59.66,59.72,59.59,59.64,167200.0,30.5602,30.5909,30.5243,30.5499,167200.0
2005-10-11 14:30:00,59.65,59.65,59.57,59.57,116700.0,30.5551,30.5551,30.5141,30.5141,116700.0
2005-10-11 14:35:00,59.57,59.61,59.49,59.5,176600.0,30.5141,30.5346,30.4731,30.4782,176600.0
2005-10-11 14:40:00,59.5,59.53,59.43,59.48,211700.0,30.4782,30.4936,30.4424,30.468,211700.0
2005-10-11 14:45:00,59.48,59.52,59.43,59.43,103100.0,30.468,30.4885,30.4424,30.4424,103100.0
2005-10-11 14:50:00,59.44,59.47,59.38,59.47,161700.0,30.4475,30.4629,30.4167,30.4629,161700.0
2005-10-11 14:55:00,59.46,59.47,59.3,59.31,199800.0,30.4577,30.4629,30.3758,30.3809,199800.0
2005-10-11 15:00:00,59.31,59.43,59.21,59.37,195300.0,30.3809,30.4424,30.3297,30.4116,195300.0
2005-10-11 15:05:00,59.37,59.49,59.37,59.47,136800.0,30.4116,30.4731,30.4116,30.4629,136800.0
2005-10-11 15:10:00,59.47,59.62,59.47,59.59,198900.0,30.4629,30.5397,30.4629,30.5243,198900.0
2005-10-11 15:15:00,59.6,59.65,59.57,59.62,206200.0,30.5294,30.5551,30.5141,30.5397,206200.0
2005-10-11 15:20:00,59.62,59.62,59.34,59.4,271900.0,30.5397,30.5397,30.3963,30.427,271900.0
2005-10-11 15:25:00,59.39,59.39,59.3,59.34,208400.0,30.4219,30.4219,30.3758,30.3963,208400.0
2005-10-11 15:30:00,59.36,59.38,59.26,59.37,194100.0,30.4065,30.4167,30.3553,30.4116,194100.0
2005-10-11 15:35:00,59.37,59.45,59.36,59.45,196300.0,30.4116,30.4526,30.4065,30.4526,196300.0
2005-10-11 15:40:00,59.45,59.63,59.43,59.63,279500.0,30.4526,30.5448,30.4424,30.5448,279500.0
2005-10-11 15:45:00,59.63,59.64,59.37,59.37,288500.0,30.5448,30.5499,30.4116,30.4116,288500.0
2005-10-11 15:50:00,59.37,59.41,59.33,59.36,283800.0,30.4116,30.4321,30.3911,30.4065,283800.0
2005-10-11 15:55:00,59.35,59.4,59.31,59.37,260500.0,30.4014,30.427,30.3809,30.4116,260500.0
2005-10-12 09:30:00,59.38,59.38,59.1,59.2,383300.0,30.4167,30.4167,30.2733,30.3245,383300.0
2005-10-12 09:35:00,59.2,59.29,59.15,59.18,210000.0,30.3245,30.3706,30.2989,30.3143,210000.0
2005-10-12 09:40:00,59.17,59.34,59.1,59.25,243500.0,30.3092,30.3963,30.2733,30.3502,243500.0
2005-10-12 09:45:00,59.27,59.56,59.27,59.48,256600.0,30.3604,30.509,30.3604,30.468,256600.0
2005-10-12 09:50:00,59.48,59.56,59.42,59.55,171700.0,30.468,30.509,30.4372,30.5038,171700.0
2005-10-12 09:55:00,59.55,59.75,59.5,59.67,210500.0,30.5038,30.6063,30.4782,30.5653,210500.0
2005-10-12 10:00:00,59.67,59.79,59.67,59.71,163200.0,30.5653,30.6268,30.5653,30.5858,163200.0
2005-10-12 10:05:00,59.72,59.72,59.42,59.44,158300.0,30.5909,30.5909,30.4372,30.4475,158300.0
2005-10-12 10:10:00,59.41,59.44,59.24,59.26,193600.0,30.4321,30.4475,30.345,30.3553,193600.0
2005-10-12 10:15:00,59.26,59.3,59.13,59.2,325300.0,30.3553,30.3758,30.2887,30.3245,325300.0
2005-10-12 10:20:00,59.2,59.25,59.12,59.21,203600.0,30.3245,30.3502,30.2836,30.3297,203600.0
2005-10-12 10:25:00,59.18,59.37,59.18,59.3,286200.0,30.3143,30.4116,30.3143,30.3758,286200.0
2005-10-12 10:30:00,59.29,59.34,59.25,59.29,250200.0,30.3706,30.3963,30.3502,30.3706,250200.0
2005-10-12 10:35:00,59.28,59.35,59.25,59.27,327700.0,30.3655,30.4014,30.3502,30.3604,327700.0
2005-10-12 10:40:00,59.26,59.39,59.25,59.3,216500.0,30.3553,30.4219,30.3502,30.3758,216500.0
2005-10-12 10:45:00,59.3,59.47,59.29,59.33,337700.0,30.3758,30.4629,30.3706,30.3911,337700.0
2005-10-12 10:50:00,59.33,59.33,59.15,59.2,237700.0,30.3911,30.3911,30.2989,30.3245,237700.0
2005-10-12 10:55:00,59.2,59.28,59.17,59.21,193800.0,30.3245,30.3655,30.3092,30.3297,193800.0
2005-10-12 11:00:00,59.23,59.29,59.13,59.13,127300.0,30.3399,30.3706,30.2887,30.2887,127300.0
2005-10-12 11:05:00,59.13,59.19,59.02,59.08,306800.0,30.2887,30.3194,30.2323,30.2631,306800.0
2005-10-12 11:10:00,59.08,59.23,59.05,59.23,450400.0,30.2631,30.3399,30.2477,30.3399,450400.0
2005-10-12 11:15:00,59.22,59.24,59.05,59.07,167100.0,30.3348,30.345,30.2477,30.258,167100.0
2005-10-12 11:20:00,59.08,59.21,59.08,59.15,202100.0,30.2631,30.3297,30.2631,30.2989,202100.0
2005-10-12 11:25:00,59.14,59.2,59.07,59.13,130900.0,30.2938,30.3245,30.258,30.2887,130900.0
2005-10-12 11:30:00,59.13,59.19,59.09,59.15,128000.0,30.2887,30.3194,30.2682,30.2989,128000.0
2005-10-12 11:35:00,59.13,59.15,59.05,59.08,106500.0,30.2887,30.2989,30.2477,30.2631,106500.0
2005-10-12 11:40:00,59.06,59.08,58.93,58.95,220900.0,30.2528,30.2631,30.1862,30.1965,220900.0
2005-10-12 11:45:00,58.95,59.03,58.85,58.88,165200.0,30.1965,30.2375,30.1453,30.1606,165200.0
2005-10-12 11:50:00,58.89,58.9,58.75,58.77,170500.0,30.1658,30.1709,30.094,30.1043,170500.0
2005-10-12 11:55:00,58.77,58.79,58.66,58.66,170300.0,30.1043,30.1145,30.0479,30.0479,170300.0
2005-10-12 12:00:00,58.66,58.72,58.51,58.7,226900.0,30.0479,30.0787,29.9711,30.0684,226900.0
2005-10-12 12:05:00,58.72,58.88,58.71,58.85,172800.0,30.0787,30.1606,30.0735,30.1453,172800.0
2005-10-12 12:10:00,58.84,58.9,58.76,58.78,100700.0,30.1401,30.1709,30.0992,30.1094,100700.0
2005-10-12 12:15:00,58.78,59.1,58.76,58.99,179500.0,30.1094,30.2733,30.0992,30.217,179500.0
2005-10-12 12:20:00,58.99,59.11,58.99,59.06,121100.0,30.217,30.2784,30.217,30.2528,121100.0
2005-10-12 12:25:00,59.07,59.14,58.98,59.06,123200.0,30.258,30.2938,30.2119,30.2528,123200.0
2005-10-12 12:30:00,59.07,59.17,59.06,59.11,74600.0,30.258,30.3092,30.2528,30.2784,74600.0
2005-10-12 12:35:00,59.11,59.13,59.0,59.11,86600.0,30.2784,30.2887,30.2221,30.2784,86600.0
2005-10-12 12:40:00,59.11,59.14,59.08,59.08,74300.0,30.2784,30.2938,30.2631,30.2631,74300.0
2005-10-12 12:45:00,59.08,59.1,58.82,58.88,143200.0,30.2631,30.2733,30.1299,30.1606,143200.0
2005-10-12 12:50:00,58.88,59.04,58.85,59.0,79400.0,30.1606,30.2426,30.1453,30.2221,79400.0
2005-10-12 12:55:00,59.01,59.09,58.95,58.96,99900.0,30.2272,30.2682,30.1965,30.2016,99900.0
2005-10-12 13:00:00,58.96,59.11,58.95,59.07,99000.0,30.2016,30.2784,30.1965,30.258,99000.0
2005-10-12 13:05:00,59.07,59.2,59.05,59.17,157300.0,30.258,30.3245,30.2477,30.3092,157300.0
2005-10-12 13:10:00,59.17,59.26,59.12,59.19,116200.0,30.3092,30.3553,30.2836,30.3194,116200.0
2005-10-12 13:15:00,59.18,59.35,59.14,59.34,127500.0,30.3143,30.4014,30.2938,30.3963,127500.0
2005-10-12 13:20:00,59.33,59.39,59.29,59.32,80000.0,30.3911,30.4219,30.3706,30.386,80000.0
2005-10-12 13:25:00,59.33,59.36,59.2,59.25,168000.0,30.3911,30.4065,30.3245,30.3502,168000.0
2005-10-12 13:30:00,59.26,59.3,59.15,59.17,104700.0,30.3553,30.3758,30.2989,30.3092,104700.0
2005-10-12 13:35:00,59.16,59.24,59.05,59.14,148400.0,30.3041,30.345,30.2477,30.2938,148400.0
2005-10-12 13:40:00,59.14,59.14,59.04,59.06,149000.0,30.2938,30.2938,30.2426,30.2528,149000.0
2005-10-12 13:45:00,59.05,59.05,58.94,58.96,168000.0,30.2477,30.2477,30.1914,30.2016,168000.0
2005-10-12 13:50:00,59.0,59.0,58.8,58.85,148600.0,30.2221,30.2221,30.1197,30.1453,148600.0
2005-10-12 13:55:00,58.85,59.15,58.85,59.07,122100.0,30.1453,30.2989,30.1453,30.258,122100.0
2005-10-12 14:00:00,59.06,59.22,58.96,59.18,145000.0,30.2528,30.3348,30.2016,30.3143,145000.0
2005-10-12 14:05:00,59.14,59.21,59.0,59.03,108900.0,30.2938,30.3297,30.2221,30.2375,108900.0
2005-10-12 14:10:00,59.03,59.06,58.96,59.05,147100.0,30.2375,30.2528,30.2016,30.2477,147100.0
2005-10-12 14:15:00,59.05,59.05,58.91,59.01,63100.0,30.2477,30.2477,30.176,30.2272,63100.0
2005-10-12 14:20:00,59.02,59.04,58.89,59.0,165100.0,30.2323,30.2426,30.1658,30.2221,165100.0
2005-10-12 14:25:00,59.01,59.07,58.79,59.05,224600.0,30.2272,30.258,30.1145,30.2477,224600.0
2005-10-12 14:30:00,59.05,59.1,58.9,58.9,126900.0,30.2477,30.2733,30.1709,30.1709,126900.0
2005-10-12 14:35:00,58.9,59.02,58.9,58.97,119300.0,30.1709,30.2323,30.1709,30.2067,119300.0
2005-10-12 14:40:00,58.96,59.06,58.91,59.06,148400.0,30.2016,30.2528,30.176,30.2528,148400.0
2005-10-12 14:45:00,59.06,59.07,58.98,59.05,121200.0,30.2528,30.258,30.2119,30.2477,121200.0
2005-10-12 14:50:00,59.04,59.08,58.99,59.03,157300.0,30.2426,30.2631,30.217,30.2375,157300.0
2005-10-12 14:55:00,59.02,59.08,58.86,58.86,149900.0,30.2323,30.2631,30.1504,30.1504,149900.0
2005-10-12 15:00:00,58.85,58.87,58.75,58.81,230600.0,30.1453,30.1555,30.094,30.1248,230600.0
2005-10-12 15:05:00,58.84,58.96,58.79,58.91,259400.0,30.1401,30.2016,30.1145,30.176,259400.0
2005-10-12 15:10:00,58.91,58.93,58.76,58.8,174700.0,30.176,30.1862,30.0992,30.1197,174700.0
2005-10-12 15:15:00,58.79,58.8,58.66,58.73,170500.0,30.1145,30.1197,30.0479,30.0838,170500.0
2005-10-12 15:20:00,58.79,58.95,58.69,58.92,278900.0,30.1145,30.1965,30.0633,30.1811,278900.0
2005-10-12 15:25:00,58.91,59.08,58.8,58.91,275500.0,30.176,30.2631,30.1197,30.176,275500.0
2005-10-12 15:30:00,58.9,59.09,58.77,59.02,327100.0,30.1709,30.2682,30.1043,30.2323,327100.0
2005-10-12 15:35:00,59.0,59.02,58.82,58.86,235800.0,30.2221,30.2323,30.1299,30.1504,235800.0
2005-10-12 15:40:00,58.87,58.97,58.77,58.92,230200.0,30.1555,30.2067,30.1043,30.1811,230200.0
2005-10-12 15:45:00,58.92,59.12,58.87,59.11,361700.0,30.1811,30.2836,30.1555,30.2784,361700.0
2005-10-12 15:50:00,59.1,59.17,59.04,59.07,374200.0,30.2733,30.3092,30.2426,30.258,374200.0
2005-10-12 15:55:00,59.08,59.08,58.98,58.98,436600.0,30.2631,30.2631,30.2119,30.2119,436600.0
2005-10-13 09:30:00,58.5,58.75,58.4,58.6,478700.0,29.966,30.094,29.9148,30.0172,478700.0
2005-10-13 09:35:00,58.61,58.7,58.6,58.65,230700.0,30.0223,30.0684,30.0172,30.0428,230700.0
2005-10-13 09:40:00,58.63,58.68,58.57,58.58,289000.0,30.0326,30.0582,30.0018,30.007,289000.0
2005-10-13 09:45:00,58.59,58.61,58.4,58.43,280500.0,30.0121,30.0223,29.9148,29.9301,280500.0
2005-10-13 09:50:00,58.45,58.49,58.35,58.37,344900.0,29.9404,29.9609,29.8891,29.8994,344900.0
2005-10-13 09:55:00,58.37,58.5,58.32,58.49,297900.0,29.8994,29.966,29.8738,29.9609,297900.0
2005-10-13 10:00:00,58.48,58.59,58.44,58.48,266100.0,29.9557,30.0121,29.9352,29.9557,266100.0
2005-10-13 10:05:00,58.47,58.62,58.46,58.59,281500.0,29.9506,30.0274,29.9455,30.0121,281500.0
2005-10-13 10:10:00,58.58,58.59,58.45,58.47,182900.0,30.007,30.0121,29.9404,29.9506,182900.0
2005-10-13 10:15:00,58.47,58.47,58.25,58.26,227300.0,29.9506,29.9506,29.8379,29.843,227300.0
2005-10-13 10:20:00,58.25,58.3,58.05,58.07,364900.0,29.8379,29.8635,29.7355,29.7457,364900.0
2005-10-13 10:25:00,58.07,58.24,58.05,58.11,319200.0,29.7457,29.8328,29.7355,29.7662,319200.0
2005-10-13 10:30:00,58.11,58.28,58.1,58.12,303500.0,29.7662,29.8533,29.7611,29.7713,303500.0
2005-10-13 10:35:00,58.12,58.74,58.1,58.73,385800.0,29.7713,30.0889,29.7611,30.0838,385800.0
2005-10-13 10:40:00,58.73,58.8,58.63,58.63,358600.0,30.0838,30.1197,30.0326,30.0326,358600.0
2005-10-13 10:45:00,58.63,58.63,58.33,58.36,273100.0,30.0326,30.0326,29.8789,29.8943,273100.0
2005-10-13 10:50:00,58.36,58.74,58.34,58.7,270900.0,29.8943,30.0889,29.884,30.0684,270900.0
2005-10-13 10:55:00,58.7,58.8,58.7,58.74,309900.0,30.0684,30.1197,30.0684,30.0889,309900.0
2005-10-13 11:00:00,58.75,58.82,58.72,58.75,217300.0,30.094,30.1299,30.0787,30.094,217300.0
2005-10-13 11:05:00,58.74,58.75,58.36,58.36,232100.0,30.0889,30.094,29.8943,29.8943,232100.0
2005-10-13 11:10:00,58.36,58.5,58.28,58.49,232900.0,29.8943,29.966,29.8533,29.9609,232900.0
2005-10-13 11:15:00,58.5,58.52,58.37,58.43,152000.0,29.966,29.9762,29.8994,29.9301,152000.0
2005-10-13 11:20:00,58.43,58.43,58.24,58.25,159700.0,29.9301,29.9301,29.8328,29.8379,159700.0
2005-10-13 11:25:00,58.26,58.34,58.21,58.22,181500.0,29.843,29.884,29.8174,29.8226,181500.0
2005-10-13 11:30:00,58.21,58.22,58.03,58.04,253400.0,29.8174,29.8226,29.7252,29.7303,253400.0
2005-10-13 11:35:00,58.03,58.04,57.91,57.93,451400.0,29.7252,29.7303,29.6638,29.674,451400.0
2005-10-13 11:40:00,57.93,58.11,57.93,58.06,335900.0,29.674,29.7662,29.674,29.7406,335900.0
2005-10-13 11:45:00,58.07,58.18,57.98,57.99,186900.0,29.7457,29.8021,29.6996,29.7047,186900.0
2005-10-13 11:50:00,57.97,57.98,57.68,57.7,363900.0,29.6945,29.6996,29.5459,29.5562,363900.0
2005-10-13 11:55:00,57.7,57.7,57.4,57.47,631300.0,29.5562,29.5562,29.4025,29.4384,631300.0
2005-10-13 12:00:00,57.5,57.67,57.4,57.59,496300.0,29.4537,29.5408,29.4025,29.4998,496300.0
2005-10-13 12:05:00,57.58,57.68,57.5,57.5,383700.0,29.4947,29.5459,29.4537,29.4537,383700.0
2005-10-13 12:10:00,57.5,57.86,57.49,57.81,391100.0,29.4537,29.6381,29.4486,29.6125,391100.0
2005-10-13 12:15:00,57.81,57.96,57.75,57.77,235400.0,29.6125,29.6894,29.5818,29.592,235400.0
2005-10-13 12:20:00,57.78,57.85,57.55,57.57,350700.0,29.5972,29.633,29.4794,29.4896,350700.0
2005-10-13 12:25:00,57.57,57.65,57.46,57.5,338900.0,29.4896,29.5306,29.4333,29.4537,338900.0
2005-10-13 12:30:00,57.47,57.55,57.44,57.5,307600.0,29.4384,29.4794,29.423,29.4537,307600.0
2005-10-13 12:35:00,57.52,57.69,57.48,57.56,126900.0,29.464,29.5511,29.4435,29.4845,126900.0
2005-10-13 12:40:00,57.56,57.8,57.53,57.79,282500.0,29.4845,29.6074,29.4691,29.6023,282500.0
2005-10-13 12:45:00,57.77,57.89,57.76,57.89,208700.0,29.592,29.6535,29.5869,29.6535,208700.0
2005-10-13 12:50:00,57.88,57.95,57.83,57.93,203900.0,29.6484,29.6842,29.6228,29.674,203900.0
2005-10-13 12:55:00,57.93,57.93,57.67,57.67,301700.0,29.674,29.674,29.5408,29.5408,301700.0
2005-10-13 13:00:00,57.67,57.68,57.53,57.65,258600.0,29.5408,29.5459,29.4691,29.5306,258600.0
2005-10-13 13:05:00,57.67,57.73,57.59,57.71,254800.0,29.5408,29.5716,29.4998,29.5613,254800.0
2005-10-13 13:10:00,57.72,57.72,57.58,57.58,188300.0,29.5664,29.5664,29.4947,29.4947,188300.0
2005-10-13 13:15:00,57.58,57.6,57.42,57.43,191100.0,29.4947,29.505,29.4128,29.4179,191100.0
2005-10-13 13:20:00,57.43,57.46,57.32,57.39,292600.0,29.4179,29.4333,29.3615,29.3974,292600.0
2005-10-13 13:25:00,57.39,57.5,57.38,57.43,189200.0,29.3974,29.4537,29.3923,29.4179,189200.0
2005-10-13 13:30:00,57.44,57.6,57.41,57.53,138800.0,29.423,29.505,29.4076,29.4691,138800.0
2005-10-13 13:35:00,57.52,57.7,57.52,57.65,170600.0,29.464,29.5562,29.464,29.5306,170600.0
2005-10-13 13:40:00,57.65,57.72,57.61,57.66,151500.0,29.5306,29.5664,29.5101,29.5357,151500.0
2005-10-13 13:45:00,57.67,57.67,57.46,57.46,180700.0,29.5408,29.5408,29.4333,29.4333,180700.0
2005-10-13 13:50:00,57.45,57.7,57.42,57.7,192300.0,29.4281,29.5562,29.4128,29.5562,192300.0
2005-10-13 13:55:00,57.7,57.7,57.46,57.57,229700.0,29.5562,29.5562,29.4333,29.4896,229700.0
2005-10-13 14:00:00,57.59,57.9,57.57,57.89,209600.0,29.4998,29.6586,29.4896,29.6535,209600.0
2005-10-13 14:05:00,57.85,57.95,57.8,57.81,244300.0,29.633,29.6842,29.6074,29.6125,244300.0
2005-10-13 14:10:00,57.81,57.99,57.76,57.95,172000.0,29.6125,29.7047,29.5869,29.6842,172000.0
2005-10-13 14:15:00,57.96,57.98,57.82,57.95,193100.0,29.6894,29.6996,29.6177,29.6842,193100.0
2005-10-13 14:20:00,57.94,58.3,57.91,58.26,379700.0,29.6791,29.8635,29.6638,29.843,379700.0
2005-10-13 14:25:00,58.26,58.27,58.02,58.04,226000.0,29.843,29.8482,29.7201,29.7303,226000.0
2005-10-13 14:30:00,58.02,58.17,57.96,58.16,165200.0,29.7201,29.7969,29.6894,29.7918,165200.0
2005-10-13 14:35:00,58.16,58.35,58.14,58.3,375500.0,29.7918,29.8891,29.7816,29.8635,375500.0
2005-10-13 14:40:00,58.29,58.31,58.04,58.05,191900.0,29.8584,29.8687,29.7303,29.7355,191900.0
2005-10-13 14:45:00,58.06,58.36,58.03,58.29,203100.0,29.7406,29.8943,29.7252,29.8584,203100.0
2005-10-13 14:50:00,58.29,58.46,58.27,58.44,267000.0,29.8584,29.9455,29.8482,29.9352,267000.0
2005-10-13 14:55:00,58.45,58.45,58.2,58.31,223200.0,29.9404,29.9404,29.8123,29.8687,223200.0
2005-10-13 15:00:00,58.32,58.48,58.3,58.36,160500.0,29.8738,29.9557,29.8635,29.8943,160500.0
2005-10-13 15:05:00,58.35,58.4,58.27,58.37,167300.0,29.8891,29.9148,29.8482,29.8994,167300.0
2005-10-13 15:10:00,58.36,58.37,58.22,58.27,185800.0,29.8943,29.8994,29.8226,29.8482,185800.0
2005-10-13 15:15:00,58.27,58.3,58.02,58.07,212100.0,29.8482,29.8635,29.7201,29.7457,212100.0
2005-10-13 15:20:00,58.07,58.08,57.95,58.0,177500.0,29.7457,29.7508,29.6842,29.7099,177500.0
2005-10-13 15:25:00,58.0,58.12,57.91,58.12,300700.0,29.7099,29.7713,29.6638,29.7713,300700.0
2005-10-13 15:30:00,58.1,58.18,58.06,58.13,165000.0,29.7611,29.8021,29.7406,29.7765,165000.0
2005-10-13 15:35:00,58.13,58.27,58.13,58.23,168900.0,29.7765,29.8482,29.7765,29.8277,168900.0
2005-10-13 15:40:00,58.24,58.24,58.07,58.09,185100.0,29.8328,29.8328,29.7457,29.756,185100.0
2005-10-13 15:45:00,58.09,58.25,58.06,58.2,280000.0,29.756,29.8379,29.7406,29.8123,280000.0
2005-10-13 15:50:00,58.21,58.25,58.13,58.22,257900.0,29.8174,29.8379,29.7765,29.8226,257900.0
2005-10-13 15:55:00,58.21,58.28,58.17,58.19,253400.0,29.8174,29.8533,29.7969,29.8072,253400.0
2005-10-14 09:30:00,57.8,58.15,57.72,58.12,397900.0,29.6074,29.7867,29.5664,29.7713,397900.0
2005-10-14 09:35:00,58.14,58.33,58.06,58.31,215000.0,29.7816,29.8789,29.7406,29.8687,215000.0
2005-10-14 09:40:00,58.31,58.37,58.24,58.27,204700.0,29.8687,29.8994,29.8328,29.8482,204700.0
2005-10-14 09:45:00,58.26,58.26,58.08,58.12,243000.0,29.843,29.843,29.7508,29.7713,243000.0
2005-10-14 09:50:00,58.14,58.32,58.03,58.25,380800.0,29.7816,29.8738,29.7252,29.8379,380800.0
2005-10-14 09:55:00,58.24,58.24,58.05,58.06,267700.0,29.8328,29.8328,29.7355,29.7406,267700.0
2005-10-14 10:00:00,58.05,58.06,57.89,57.95,314100.0,29.7355,29.7406,29.6535,29.6842,314100.0
2005-10-14 10:05:00,57.9,57.92,57.54,57.59,360700.0,29.6586,29.6689,29.4742,29.4998,360700.0
2005-10-14 10:10:00,57.6,57.7,57.55,57.62,222400.0,29.505,29.5562,29.4794,29.5152,222400.0
2005-10-14 10:15:00,57.62,57.73,57.58,57.61,263100.0,29.5152,29.5716,29.4947,29.5101,263100.0
2005-10-14 10:20:00,57.61,57.64,57.5,57.51,272300.0,29.5101,29.5255,29.4537,29.4589,272300.0
2005-10-14 10:25:00,57.51,57.56,57.45,57.5,215000.0,29.4589,29.4845,29.4281,29.4537,215000.0
2005-10-14 10:30:00,57.5,57.53,57.31,57.31,240800.0,29.4537,29.4691,29.3564,29.3564,240800.0
2005-10-14 10:35:00,57.31,57.4,57.14,57.27,500100.0,29.3564,29.4025,29.2693,29.3359,500100.0
2005-10-14 10:40:00,57.27,57.37,57.16,57.35,337100.0,29.3359,29.3871,29.2796,29.3769,337100.0
2005-10-14 10:45:00,57.32,57.43,57.18,57.27,379200.0,29.3615,29.4179,29.2898,29.3359,379200.0
2005-10-14 10:50:00,57.25,57.28,57.17,57.25,203200.0,29.3257,29.341,29.2847,29.3257,203200.0
2005-10-14 10:55:00,57.26,57.53,57.26,57.53,285400.0,29.3308,29.4691,29.3308,29.4691,285400.0
2005-10-14 11:00:00,57.52,57.7,57.52,57.65,346400.0,29.464,29.5562,29.464,29.5306,346400.0
2005-10-14 11:05:00,57.66,57.66,57.5,57.51,249100.0,29.5357,29.5357,29.4537,29.4589,249100.0
2005-10-14 11:10:00,57.5,57.52,57.37,57.52,198500.0,29.4537,29.464,29.3871,29.464,198500.0
2005-10-14 11:15:00,57.52,58.0,57.52,57.92,413300.0,29.464,29.7099,29.464,29.6689,413300.0
2005-10-14 11:20:00,57.93,57.93,57.61,57.61,288200.0,29.674,29.674,29.5101,29.5101,288200.0
2005-10-14 11:25:00,57.62,57.68,57.56,57.63,190700.0,29.5152,29.5459,29.4845,29.5203,190700.0
2005-10-14 11:30:00,57.64,57.67,57.46,57.46,282300.0,29.5255,29.5408,29.4333,29.4333,282300.0
2005-10-14 11:35:00,57.48,57.62,57.43,57.61,342100.0,29.4435,29.5152,29.4179,29.5101,342100.0
2005-10-14 11:40:00,57.6,57.62,57.42,57.49,215100.0,29.505,29.5152,29.4128,29.4486,215100.0
2005-10-14 11:45:00,57.5,57.54,57.43,57.53,262100.0,29.4537,29.4742,29.4179,29.4691,262100.0
2005-10-14 11:50:00,57.54,57.6,57.54,57.56,274800.0,29.4742,29.505,29.4742,29.4845,274800.0
2005-10-14 11:55:00,57.56,57.62,57.54,57.59,233700.0,29.4845,29.5152,29.4742,29.4998,233700.0
2005-10-14 12:00:00,57.59,57.69,57.59,57.69,400400.0,29.4998,29.5511,29.4998,29.5511,400400.0
2005-10-14 12:05:00,57.69,57.92,57.67,57.91,382600.0,29.5511,29.6689,29.5408,29.6638,382600.0
2005-10-14 12:10:00,57.9,57.92,57.82,57.9,325800.0,29.6586,29.6689,29.6177,29.6586,325800.0
2005-10-14 12:15:00,57.9,57.9,57.76,57.84,220100.0,29.6586,29.6586,29.5869,29.6279,220100.0
2005-10-14 12:20:00,57.83,57.84,57.72,57.8,142700.0,29.6228,29.6279,29.5664,29.6074,142700.0
2005-10-14 12:25:00,57.8,58.0,57.79,57.97,394200.0,29.6074,29.7099,29.6023,29.6945,394200.0
2005-10-14 12:30:00,57.95,57.97,57.73,57.75,240200.0,29.6842,29.6945,29.5716,29.5818,240200.0
2005-10-14 12:35:00,57.75,57.78,57.65,57.65,208000.0,29.5818,29.5972,29.5306,29.5306,208000.0
2005-10-14 12:40:00,57.65,57.67,57.51,57.51,209700.0,29.5306,29.5408,29.4589,29.4589,209700.0
2005-10-14 12:45:00,57.52,57.68,57.44,57.67,154500.0,29.464,29.5459,29.423,29.5408,154500.0
2005-10-14 12:50:00,57.66,57.7,57.51,57.51,100200.0,29.5357,29.5562,29.4589,29.4589,100200.0
2005-10-14 12:55:00,57.51,57.59,57.45,57.5,141200.0,29.4589,29.4998,29.4281,29.4537,141200.0
2005-10-14 13:00:00,57.5,57.59,57.47,57.57,116800.0,29.4537,29.4998,29.4384,29.4896,116800.0
2005-10-14 13:05:00,57.57,57.59,57.44,57.49,164200.0,29.4896,29.4998,29.423,29.4486,164200.0
2005-10-14 13:10:00,57.49,57.57,57.43,57.56,123100.0,29.4486,29.4896,29.4179,29.4845,123100.0
2005-10-14 13:15:00,57.57,57.65,57.5,57.64,142300.0,29.4896,29.5306,29.4537,29.5255,142300.0
2005-10-14 13:20:00,57.62,57.76,57.6,57.71,115800.0,29.5152,29.5869,29.505,29.5613,115800.0
2005-10-14 13:25:00,57.7,57.78,57.63,57.75,96100.0,29.5562,29.5972,29.5203,29.5818,96100.0
2005-10-14 13:30:00,57.75,57.86,57.75,57.8,250000.0,29.5818,29.6381,29.5818,29.6074,250000.0
2005-10-14 13:35:00,57.81,57.87,57.76,57.85,127800.0,29.6125,29.6433,29.5869,29.633,127800.0
2005-10-14 13:40:00,57.85,57.95,57.78,57.78,229500.0,29.633,29.6842,29.5972,29.5972,229500.0
2005-10-14 13:45:00,57.79,57.92,57.77,57.87,130700.0,29.6023,29.6689,29.592,29.6433,130700.0
2005-10-14 13:50:00,57.87,57.88,57.78,57.86,139000.0,29.6433,29.6484,29.5972,29.6381,139000.0
2005-10-14 13:55:00,57.86,58.12,57.86,58.09,181300.0,29.6381,29.7713,29.6381,29.756,181300.0
2005-10-14 14:00:00,58.09,58.11,57.97,58.01,213800.0,29.756,29.7662,29.6945,29.715,213800.0
2005-10-14 14:05:00,58.0,58.01,57.81,57.81,216800.0,29.7099,29.715,29.6125,29.6125,216800.0
2005-10-14 14:10:00,57.81,57.84,57.73,57.84,249500.0,29.6125,29.6279,29.5716,29.6279,249500.0
2005-10-14 14:15:00,57.84,57.84,57.76,57.82,112700.0,29.6279,29.6279,29.5869,29.6177,112700.0
2005-10-14 14:20:00,57.82,57.98,57.8,57.96,121200.0,29.6177,29.6996,29.6074,29.6894,121200.0
2005-10-14 14:25:00,57.95,58.12,57.95,58.12,162200.0,29.6842,29.7713,29.6842,29.7713,162200.0
2005-10-14 14:30:00,58.13,58.22,58.1,58.16,177700.0,29.7765,29.8226,29.7611,29.7918,177700.0
2005-10-14 14:35:00,58.17,58.19,58.1,58.14,205900.0,29.7969,29.8072,29.7611,29.7816,205900.0
2005-10-14 14:40:00,58.13,58.19,58.1,58.19,199500.0,29.7765,29.8072,29.7611,29.8072,199500.0
2005-10-14 14:45:00,58.19,58.25,58.18,58.21,170400.0,29.8072,29.8379,29.8021,29.8174,170400.0
2005-10-14 14:50:00,58.2,58.37,58.19,58.28,278800.0,29.8123,29.8994,29.8072,29.8533,278800.0
2005-10-14 14:55:00,58.26,58.29,58.15,58.19,203400.0,29.843,29.8584,29.7867,29.8072,203400.0
2005-10-14 15:00:00,58.19,58.39,58.17,58.37,184300.0,29.8072,29.9096,29.7969,29.8994,184300.0
2005-10-14 15:05:00,58.37,58.45,58.31,58.37,227100.0,29.8994,29.9404,29.8687,29.8994,227100.0
2005-10-14 15:10:00,58.35,58.4,58.21,58.34,180300.0,29.8891,29.9148,29.8174,29.884,180300.0
2005-10-14 15:15:00,58.34,58.35,58.29,58.32,184700.0,29.884,29.8891,29.8584,29.8738,184700.0
2005-10-14 15:20:00,58.32,58.44,58.3,58.42,129200.0,29.8738,29.9352,29.8635,29.925,129200.0
2005-10-14 15:25:00,58.42,58.51,58.41,58.41,225600.0,29.925,29.9711,29.9199,29.9199,225600.0
2005-10-14 15:30:00,58.41,58.5,58.38,58.41,146400.0,29.9199,29.966,29.9045,29.9199,146400.0
2005-10-14 15:35:00,58.42,58.64,58.4,58.64,333800.0,29.925,30.0377,29.9148,30.0377,333800.0
2005-10-14 15:40:00,58.64,58.71,58.6,58.7,313700.0,30.0377,30.0735,30.0172,30.0684,313700.0
2005-10-14 15:45:00,58.7,58.72,58.59,58.59,326500.0,30.0684,30.0787,30.0121,30.0121,326500.0
2005-10-14 15:50:00,58.6,58.61,58.49,58.51,295200.0,30.0172,30.0223,29.9609,29.9711,295200.0
2005-10-14 15:55:00,58.5,58.68,58.48,58.65,512700.0,29.966,30.0582,29.9557,30.0428,512700.0
2005-10-17 09:30:00,59.05,59.39,59.05,59.35,761800.0,30.2477,30.4219,30.2477,30.4014,761800.0
2005-10-17 09:35:00,59.35,59.45,59.24,59.4,447800.0,30.4014,30.4526,30.345,30.427,447800.0
2005-10-17 09:40:00,59.4,59.45,59.14,59.14,334900.0,30.427,30.4526,30.2938,30.2938,334900.0
2005-10-17 09:45:00,59.15,59.24,59.05,59.06,286200.0,30.2989,30.345,30.2477,30.2528,286200.0
2005-10-17 09:50:00,59.05,59.12,58.96,59.05,305400.0,30.2477,30.2836,30.2016,30.2477,305400.0
2005-10-17 09:55:00,59.05,59.09,59.0,59.0,187600.0,30.2477,30.2682,30.2221,30.2221,187600.0
2005-10-17 10:00:00,59.0,59.15,58.96,59.15,262600.0,30.2221,30.2989,30.2016,30.2989,262600.0
2005-10-17 10:05:00,59.13,59.17,59.05,59.08,288000.0,30.2887,30.3092,30.2477,30.2631,288000.0
2005-10-17 10:10:00,59.07,59.07,58.85,58.86,237300.0,30.258,30.258,30.1453,30.1504,237300.0
2005-10-17 10:15:00,58.86,58.93,58.79,58.8,331300.0,30.1504,30.1862,30.1145,30.1197,331300.0
2005-10-17 10:20:00,58.81,58.99,58.77,58.79,192500.0,30.1248,30.217,30.1043,30.1145,192500.0
2005-10-17 10:25:00,58.79,58.82,58.66,58.73,279900.0,30.1145,30.1299,30.0479,30.0838,279900.0
2005-10-17 10:30:00,58.72,58.89,58.67,58.79,181400.0,30.0787,30.1658,30.0531,30.1145,181400.0
2005-10-17 10:35:00,58.8,59.04,58.77,58.96,189000.0,30.1197,30.2426,30.1043,30.2016,189000.0
2005-10-17 10:40:00,58.96,59.03,58.91,58.96,177900.0,30.2016,30.2375,30.176,30.2016,177900.0
2005-10-17 10:45:00,58.96,58.97,58.8,58.94,156700.0,30.2016,30.2067,30.1197,30.1914,156700.0
2005-10-17 10:50:00,58.94,58.94,58.72,58.73,121500.0,30.1914,30.1914,30.0787,30.0838,121500.0
2005-10-17 10:55:00,58.72,58.89,58.71,58.89,121600.0,30.0787,30.1658,30.0735,30.1658,121600.0
2005-10-17 11:00:00,58.88,58.94,58.82,58.94,187600.0,30.1606,30.1914,30.1299,30.1914,187600.0
2005-10-17 11:05:00,58.94,58.99,58.9,58.9,135400.0,30.1914,30.217,30.1709,30.1709,135400.0
2005-10-17 11:10:00,58.91,59.05,58.88,58.98,112100.0,30.176,30.2477,30.1606,30.2119,112100.0
2005-10-17 11:15:00,58.98,59.05,58.96,59.04,126400.0,30.2119,30.2477,30.2016,30.2426,126400.0
2005-10-17 11:20:00,59.04,59.05,58.94,59.0,169300.0,30.2426,30.2477,30.1914,30.2221,169300.0
2005-10-17 11:25:00,58.99,59.06,58.97,58.99,122100.0,30.217,30.2528,30.2067,30.217,122100.0
2005-10-17 11:30:00,58.99,59.04,58.94,58.99,100200.0,30.217,30.2426,30.1914,30.217,100200.0
2005-10-17 11:35:00,58.99,59.07,58.99,59.02,105000.0,30.217,30.258,30.217,30.2323,105000.0
2005-10-17 11:40:00,59.01,59.09,58.97,58.99,104900.0,30.2272,30.2682,30.2067,30.217,104900.0
2005-10-17 11:45:00,58.99,59.09,58.98,59.08,98700.0,30.217,30.2682,30.2119,30.2631,98700.0
2005-10-17 11:50:00,59.08,59.17,59.06,59.07,117000.0,30.2631,30.3092,30.2528,30.258,117000.0
2005-10-17 11:55:00,59.08,59.22,59.07,59.2,119900.0,30.2631,30.3348,30.258,30.3245,119900.0
2005-10-17 12:00:00,59.2,59.23,59.18,59.19,97900.0,30.3245,30.3399,30.3143,30.3194,97900.0
2005-10-17 12:05:00,59.19,59.19,59.1,59.17,114300.0,30.3194,30.3194,30.2733,30.3092,114300.0
2005-10-17 12:10:00,59.18,59.2,59.09,59.09,122800.0,30.3143,30.3245,30.2682,30.2682,122800.0
2005-10-17 12:15:00,59.08,59.14,59.03,59.14,182300.0,30.2631,30.2938,30.2375,30.2938,182300.0
2005-10-17 12:20:00,59.14,59.18,59.1,59.18,59300.0,30.2938,30.3143,30.2733,30.3143,59300.0
2005-10-17 12:25:00,59.18,59.18,59.11,59.17,80800.0,30.3143,30.3143,30.2784,30.3092,80800.0
2005-10-17 12:30:00,59.18,59.19,59.12,59.13,56300.0,30.3143,30.3194,30.2836,30.2887,56300.0
2005-10-17 12:35:00,59.13,59.15,59.08,59.09,97300.0,30.2887,30.2989,30.2631,30.2682,97300.0
2005-10-17 12:40:00,59.1,59.1,58.9,58.9,213900.0,30.2733,30.2733,30.1709,30.1709,213900.0
2005-10-17 12:45:00,58.91,59.01,58.9,58.92,133000.0,30.176,30.2272,30.1709,30.1811,133000.0
2005-10-17 12:50:00,58.92,58.95,58.81,58.93,157100.0,30.1811,30.1965,30.1248,30.1862,157100.0
2005-10-17 12:55:00,58.93,58.94,58.82,58.87,76900.0,30.1862,30.1914,30.1299,30.1555,76900.0
2005-10-17 13:00:00,58.86,58.87,58.79,58.86,122100.0,30.1504,30.1555,30.1145,30.1504,122100.0
2005-10-17 13:05:00,58.86,58.92,58.79,58.86,86400.0,30.1504,30.1811,30.1145,30.1504,86400.0
2005-10-17 13:10:00,58.86,58.91,58.81,58.91,97200.0,30.1504,30.176,30.1248,30.176,97200.0
2005-10-17 13:15:00,58.91,58.93,58.85,58.86,60200.0,30.176,30.1862,30.1453,30.1504,60200.0
2005-10-17 13:20:00,58.9,58.92,58.85,58.9,91500.0,30.1709,30.1811,30.1453,30.1709,91500.0
2005-10-17 13:25:00,58.9,58.92,58.85,58.87,91800.0,30.1709,30.1811,30.1453,30.1555,91800.0
2005-10-17 13:30:00,58.88,58.91,58.85,58.89,62600.0,30.1606,30.176,30.1453,30.1658,62600.0
2005-10-17 13:35:00,58.88,58.89,58.82,58.87,54700.0,30.1606,30.1658,30.1299,30.1555,54700.0
2005-10-17 13:40:00,58.86,59.22,58.86,58.94,96400.0,30.1504,30.3348,30.1504,30.1914,96400.0
2005-10-17 13:45:00,58.95,59.05,58.95,59.05,144600.0,30.1965,30.2477,30.1965,30.2477,144600.0
2005-10-17 13:50:00,59.07,59.08,59.04,59.06,128800.0,30.258,30.2631,30.2426,30.2528,128800.0
2005-10-17 13:55:00,59.1,59.1,58.99,59.01,112800.0,30.2733,30.2733,30.217,30.2272,112800.0
2005-10-17 14:00:00,59.02,59.02,58.89,58.95,204600.0,30.2323,30.2323,30.1658,30.1965,204600.0
2005-10-17 14:05:00,58.95,58.96,58.87,58.89,103900.0,30.1965,30.2016,30.1555,30.1658,103900.0
2005-10-17 14:10:00,58.88,58.95,58.88,58.92,52200.0,30.1606,30.1965,30.1606,30.1811,52200.0
2005-10-17 14:15:00,58.93,58.94,58.89,58.9,99000.0,30.1862,30.1914,30.1658,30.1709,99000.0
2005-10-17 14:20:00,58.9,58.91,58.84,58.87,112300.0,30.1709,30.176,30.1401,30.1555,112300.0
2005-10-17 14:25:00,58.85,58.88,58.82,58.85,110900.0,30.1453,30.1606,30.1299,30.1453,110900.0
2005-10-17 14:30:00,58.85,58.92,58.84,58.88,227200.0,30.1453,30.1811,30.1401,30.1606,227200.0
2005-10-17 14:35:00,58.9,58.93,58.88,58.91,121600.0,30.1709,30.1862,30.1606,30.176,121600.0
2005-10-17 14:40:00,58.91,58.99,58.88,58.88,218000.0,30.176,30.217,30.1606,30.1606,218000.0
2005-10-17 14:45:00,58.89,58.91,58.82,58.84,145400.0,30.1658,30.176,30.1299,30.1401,145400.0
2005-10-17 14:50:00,58.85,58.87,58.77,58.78,263400.0,30.1453,30.1555,30.1043,30.1094,263400.0
2005-10-17 14:55:00,58.79,58.83,58.73,58.83,166500.0,30.1145,30.135,30.0838,30.135,166500.0
2005-10-17 15:00:00,58.82,58.89,58.81,58.82,158100.0,30.1299,30.1658,30.1248,30.1299,158100.0
2005-10-17 15:05:00,58.82,58.87,58.79,58.86,196500.0,30.1299,30.1555,30.1145,30.1504,196500.0
2005-10-17 15:10:00,58.87,58.9,58.81,58.9,189100.0,30.1555,30.1709,30.1248,30.1709,189100.0
2005-10-17 15:15:00,58.9,58.95,58.83,58.85,133900.0,30.1709,30.1965,30.135,30.1453,133900.0
2005-10-17 15:20:00,58.85,58.9,58.8,58.82,220000.0,30.1453,30.1709,30.1197,30.1299,220000.0
2005-10-17 15:25:00,58.82,58.83,58.77,58.83,194800.0,30.1299,30.135,30.1043,30.135,194800.0
2005-10-17 15:30:00,58.83,58.84,58.78,58.79,173100.0,30.135,30.1401,30.1094,30.1145,173100.0
2005-10-17 15:35:00,58.79,58.9,58.78,58.83,172100.0,30.1145,30.1709,30.1094,30.135,172100.0
2005-10-17 15:40:00,58.83,59.0,58.83,58.99,242400.0,30.135,30.2221,30.135,30.217,242400.0
2005-10-17 15:45:00,58.99,59.0,58.92,58.97,236400.0,30.217,30.2221,30.1811,30.2067,236400.0
2005-10-17 15:50:00,58.98,59.02,58.85,58.87,352200.0,30.2119,30.2323,30.1453,30.1555,352200.0
2005-10-17 15:55:00,58.88,58.94,58.74,58.84,390900.0,30.1606,30.1914,30.0889,30.1401,390900.0
2005-10-18 09:30:00,58.3,58.36,58.3,58.31,407000.0,29.8635,29.8943,29.8635,29.8687,407000.0
2005-10-18 09:35:00,58.35,58.37,58.23,58.3,324600.0,29.8891,29.8994,29.8277,29.8635,324600.0
2005-10-18 09:40:00,58.32,58.52,58.3,58.43,416000.0,29.8738,29.9762,29.8635,29.9301,416000.0
2005-10-18 09:45:00,58.43,58.56,58.38,58.54,507100.0,29.9301,29.9967,29.9045,29.9865,507100.0
2005-10-18 09:50:00,58.52,58.55,58.42,58.48,378100.0,29.9762,29.9916,29.925,29.9557,378100.0
2005-10-18 09:55:00,58.47,58.58,58.43,58.46,229400.0,29.9506,30.007,29.9301,29.9455,229400.0
2005-10-18 10:00:00,58.46,58.47,58.34,58.4,216800.0,29.9455,29.9506,29.884,29.9148,216800.0
2005-10-18 10:05:00,58.41,58.52,58.37,58.49,232500.0,29.9199,29.9762,29.8994,29.9609,232500.0
2005-10-18 10:10:00,58.48,58.49,58.35,58.36,233800.0,29.9557,29.9609,29.8891,29.8943,233800.0
2005-10-18 10:15:00,58.37,58.46,58.36,58.36,198500.0,29.8994,29.9455,29.8943,29.8943,198500.0
2005-10-18 10:20:00,58.35,58.43,58.26,58.31,192300.0,29.8891,29.9301,29.843,29.8687,192300.0
2005-10-18 10:25:00,58.32,58.34,58.25,58.26,194200.0,29.8738,29.884,29.8379,29.843,194200.0
2005-10-18 10:30:00,58.26,58.42,58.22,58.4,220900.0,29.843,29.925,29.8226,29.9148,220900.0
2005-10-18 10:35:00,58.41,58.41,58.23,58.23,138600.0,29.9199,29.9199,29.8277,29.8277,138600.0
2005-10-18 10:40:00,58.23,58.3,58.11,58.22,179600.0,29.8277,29.8635,29.7662,29.8226,179600.0
2005-10-18 10:45:00,58.22,58.23,58.02,58.04,169500.0,29.8226,29.8277,29.7201,29.7303,169500.0
2005-10-18 10:50:00,58.05,58.16,58.03,58.14,127800.0,29.7355,29.7918,29.7252,29.7816,127800.0
2005-10-18 10:55:00,58.13,58.13,57.95,58.0,234600.0,29.7765,29.7765,29.6842,29.7099,234600.0
2005-10-18 11:00:00,58.01,58.04,57.84,57.86,329500.0,29.715,29.7303,29.6279,29.6381,329500.0
2005-10-18 11:05:00,57.86,57.98,57.85,57.92,234000.0,29.6381,29.6996,29.633,29.6689,234000.0
2005-10-18 11:10:00,57.92,57.97,57.88,57.93,158000.0,29.6689,29.6945,29.6484,29.674,158000.0
2005-10-18 11:15:00,57.92,58.03,57.89,57.99,211900.0,29.6689,29.7252,29.6535,29.7047,211900.0
2005-10-18 11:20:00,58.0,58.06,57.98,58.03,151800.0,29.7099,29.7406,29.6996,29.7252,151800.0
2005-10-18 11:25:00,58.04,58.08,57.98,58.01,205800.0,29.7303,29.7508,29.6996,29.715,205800.0
2005-10-18 11:30:00,58.01,58.02,57.95,57.98,142800.0,29.715,29.7201,29.6842,29.6996,142800.0
2005-10-18 11:35:00,57.98,58.0,57.91,57.99,91500.0,29.6996,29.7099,29.6638,29.7047,91500.0
2005-10-18 11:40:00,57.99,58.05,57.95,58.03,81700.0,29.7047,29.7355,29.6842,29.7252,81700.0
2005-10-18 11:45:00,58.04,58.08,58.01,58.03,64900.0,29.7303,29.7508,29.715,29.7252,64900.0
2005-10-18 11:50:00,58.02,58.05,58.0,58.04,41300.0,29.7201,29.7355,29.7099,29.7303,41300.0
2005-10-18 11:55:00,58.03,58.05,58.02,58.02,67200.0,29.7252,29.7355,29.7201,29.7201,67200.0
2005-10-18 12:00:00,58.04,58.04,58.0,58.02,87900.0,29.7303,29.7303,29.7099,29.7201,87900.0
2005-10-18 12:05:00,58.02,58.18,58.01,58.17,125600.0,29.7201,29.8021,29.715,29.7969,125600.0
2005-10-18 12:10:00,58.18,58.19,58.09,58.09,84400.0,29.8021,29.8072,29.756,29.756,84400.0
2005-10-18 12:15:00,58.08,58.11,58.03,58.04,95800.0,29.7508,29.7662,29.7252,29.7303,95800.0
2005-10-18 12:20:00,58.03,58.13,58.01,58.13,71300.0,29.7252,29.7765,29.715,29.7765,71300.0
2005-10-18 12:25:00,58.13,58.15,58.02,58.02,74700.0,29.7765,29.7867,29.7201,29.7201,74700.0
2005-10-18 12:30:00,58.01,58.05,58.0,58.02,113500.0,29.715,29.7355,29.7099,29.7201,113500.0
2005-10-18 12:35:00,58.02,58.1,58.01,58.07,83500.0,29.7201,29.7611,29.715,29.7457,83500.0
2005-10-18 12:40:00,58.07,58.11,58.06,58.09,42000.0,29.7457,29.7662,29.7406,29.756,42000.0
2005-10-18 12:45:00,58.08,58.09,57.97,57.97,138200.0,29.7508,29.756,29.6945,29.6945,138200.0
2005-10-18 12:50:00,57.98,58.04,57.96,58.04,61500.0,29.6996,29.7303,29.6894,29.7303,61500.0
2005-10-18 12:55:00,58.04,58.04,57.0,57.0,24591200.0,29.7303,29.7303,29.1976,29.1976,24591200.0
2005-10-18 13:00:00,57.0,57.93,56.92,56.95,7031600.0,29.1976,29.674,29.1566,29.172,7031600.0
2005-10-18 13:05:00,56.95,57.25,56.75,57.12,3893600.0,29.172,29.3257,29.0696,29.2591,3893600.0
2005-10-18 13:10:00,57.1,57.16,56.76,56.96,4124300.0,29.2488,29.2796,29.0747,29.1771,4124300.0
2005-10-18 13:15:00,56.98,57.0,56.68,56.79,829900.0,29.1874,29.1976,29.0337,29.0901,829900.0
2005-10-18 13:20:00,56.83,57.03,56.68,57.02,3226800.0,29.1105,29.213,29.0337,29.2079,3226800.0
2005-10-18 13:25:00,57.03,57.15,56.97,57.03,1189800.0,29.213,29.2745,29.1823,29.213,1189800.0
2005-10-18 13:30:00,57.01,57.1,56.83,57.04,534700.0,29.2027,29.2488,29.1105,29.2181,534700.0
2005-10-18 13:35:00,57.03,57.04,56.9,57.0,504400.0,29.213,29.2181,29.1464,29.1976,504400.0
2005-10-18 13:40:00,57.01,57.11,57.0,57.03,660900.0,29.2027,29.254,29.1976,29.213,660900.0
2005-10-18 13:45:00,57.02,57.05,56.91,56.95,465600.0,29.2079,29.2232,29.1515,29.172,465600.0
2005-10-18 13:50:00,56.93,57.08,56.91,57.05,376800.0,29.1618,29.2386,29.1515,29.2232,376800.0
2005-10-18 13:55:00,57.06,57.06,56.95,57.0,272500.0,29.2284,29.2284,29.172,29.1976,272500.0
2005-10-18 14:00:00,56.99,57.01,56.9,56.93,483900.0,29.1925,29.2027,29.1464,29.1618,483900.0
2005-10-18 14:05:00,56.93,57.04,56.85,56.92,582800.0,29.1618,29.2181,29.1208,29.1566,582800.0
2005-10-18 14:10:00,56.91,56.93,56.8,56.85,495100.0,29.1515,29.1618,29.0952,29.1208,495100.0
2005-10-18 14:15:00,56.85,56.9,56.76,56.84,421900.0,29.1208,29.1464,29.0747,29.1157,421900.0
2005-10-18 14:20:00,56.82,56.83,56.65,56.71,483000.0,29.1054,29.1105,29.0183,29.0491,483000.0
2005-10-18 14:25:00,56.71,56.86,56.67,56.69,508800.0,29.0491,29.1259,29.0286,29.0388,508800.0
2005-10-18 14:30:00,56.69,56.75,56.68,56.75,360700.0,29.0388,29.0696,29.0337,29.0696,360700.0
2005-10-18 14:35:00,56.75,56.9,56.74,56.9,297700.0,29.0696,29.1464,29.0644,29.1464,297700.0
2005-10-18 14:40:00,56.9,56.93,56.78,56.81,337100.0,29.1464,29.1618,29.0849,29.1003,337100.0
2005-10-18 14:45:00,56.82,56.95,56.8,56.88,342800.0,29.1054,29.172,29.0952,29.1362,342800.0
2005-10-18 14:50:00,56.88,56.95,56.8,56.82,385000.0,29.1362,29.172,29.0952,29.1054,385000.0
2005-10-18 14:55:00,56.82,56.85,56.74,56.75,478600.0,29.1054,29.1208,29.0644,29.0696,478600.0
2005-10-18 15:00:00,56.76,56.85,56.71,56.81,433400.0,29.0747,29.1208,29.0491,29.1003,433400.0
2005-10-18 15:05:00,56.82,56.83,56.69,56.7,359900.0,29.1054,29.1105,29.0388,29.0439,359900.0
2005-10-18 15:10:00,56.7,56.75,56.65,56.7,504800.0,29.0439,29.0696,29.0183,29.0439,504800.0
2005-10-18 15:15:00,56.69,56.81,56.67,56.72,406300.0,29.0388,29.1003,29.0286,29.0542,406300.0
2005-10-18 15:20:00,56.72,56.75,56.68,56.75,278700.0,29.0542,29.0696,29.0337,29.0696,278700.0
2005-10-18 15:25:00,56.75,56.83,56.7,56.73,433500.0,29.0696,29.1105,29.0439,29.0593,433500.0
2005-10-18 15:30:00,56.73,56.76,56.6,56.67,557800.0,29.0593,29.0747,28.9927,29.0286,557800.0
2005-10-18 15:35:00,56.67,56.67,56.54,56.57,494700.0,29.0286,29.0286,28.962,28.9774,494700.0
2005-10-18 15:40:00,56.56,56.57,56.46,56.53,724700.0,28.9722,28.9774,28.921,28.9569,724700.0
2005-10-18 15:45:00,56.52,56.54,56.46,56.5,695900.0,28.9517,28.962,28.921,28.9415,695900.0
2005-10-18 15:50:00,56.51,56.56,56.45,56.45,509200.0,28.9466,28.9722,28.9159,28.9159,509200.0
2005-10-18 15:55:00,56.46,56.47,56.31,56.32,1040400.0,28.921,28.9261,28.8442,28.8493,1040400.0
2005-10-19 09:30:00,56.5,56.6,56.3,56.32,968200.0,28.9415,28.9927,28.8391,28.8493,968200.0
2005-10-19 09:35:00,56.32,56.58,56.31,56.47,564600.0,28.8493,28.9825,28.8442,28.9261,564600.0
2005-10-19 09:40:00,56.5,56.74,56.45,56.7,516300.0,28.9415,29.0644,28.9159,29.0439,516300.0
2005-10-19 09:45:00,56.7,56.73,56.35,56.35,563100.0,29.0439,29.0593,28.8647,28.8647,563100.0
2005-10-19 09:50:00,56.35,56.45,56.25,56.3,592300.0,28.8647,28.9159,28.8134,28.8391,592300.0
2005-10-19 09:55:00,56.3,56.4,56.24,56.29,537100.0,28.8391,28.8903,28.8083,28.8339,537100.0
2005-10-19 10:00:00,56.29,56.35,56.18,56.35,637400.0,28.8339,28.8647,28.7776,28.8647,637400.0
2005-10-19 10:05:00,56.33,56.46,56.29,56.3,391300.0,28.8544,28.921,28.8339,28.8391,391300.0
2005-10-19 10:10:00,56.31,56.55,56.3,56.45,467900.0,28.8442,28.9671,28.8391,28.9159,467900.0
2005-10-19 10:15:00,56.45,56.58,56.39,56.41,344000.0,28.9159,28.9825,28.8852,28.8954,344000.0
2005-10-19 10:20:00,56.42,56.45,56.25,56.25,305700.0,28.9005,28.9159,28.8134,28.8134,305700.0
2005-10-19 10:25:00,56.26,56.36,56.2,56.32,234800.0,28.8186,28.8698,28.7878,28.8493,234800.0
2005-10-19 10:30:00,56.31,56.36,55.89,55.94,1044700.0,28.8442,28.8698,28.629,28.6546,1044700.0
2005-10-19 10:35:00,55.98,56.0,55.8,55.92,769000.0,28.6751,28.6854,28.5829,28.6444,769000.0
2005-10-19 10:40:00,55.92,56.04,55.88,55.97,449300.0,28.6444,28.7059,28.6239,28.67,449300.0
2005-10-19 10:45:00,55.97,55.97,55.86,55.93,319100.0,28.67,28.67,28.6137,28.6495,319100.0
2005-10-19 10:50:00,55.91,55.98,55.86,55.96,303200.0,28.6393,28.6751,28.6137,28.6649,303200.0
2005-10-19 10:55:00,55.95,56.08,55.91,56.06,470200.0,28.6598,28.7264,28.6393,28.7161,470200.0
2005-10-19 11:00:00,56.06,56.23,56.03,56.19,379500.0,28.7161,28.8032,28.7007,28.7827,379500.0
2005-10-19 11:05:00,56.18,56.18,56.04,56.05,287600.0,28.7776,28.7776,28.7059,28.711,287600.0
2005-10-19 11:10:00,56.05,56.1,55.99,56.01,471700.0,28.711,28.7366,28.6803,28.6905,471700.0
2005-10-19 11:15:00,56.01,56.09,55.96,55.97,330900.0,28.6905,28.7315,28.6649,28.67,330900.0
2005-10-19 11:20:00,55.96,56.06,55.9,55.91,351500.0,28.6649,28.7161,28.6342,28.6393,351500.0
2005-10-19 11:25:00,55.91,55.95,55.81,55.83,243600.0,28.6393,28.6598,28.5881,28.5983,243600.0
2005-10-19 11:30:00,55.83,55.9,55.76,55.78,418600.0,28.5983,28.6342,28.5624,28.5727,418600.0
2005-10-19 11:35:00,55.79,55.79,55.65,55.75,383800.0,28.5778,28.5778,28.5061,28.5573,383800.0
2005-10-19 11:40:00,55.76,55.83,55.71,55.83,241900.0,28.5624,28.5983,28.5368,28.5983,241900.0
2005-10-19 11:45:00,55.82,55.86,55.8,55.85,229000.0,28.5932,28.6137,28.5829,28.6085,229000.0
2005-10-19 11:50:00,55.85,55.85,55.77,55.78,279700.0,28.6085,28.6085,28.5676,28.5727,279700.0
2005-10-19 11:55:00,55.78,55.8,55.73,55.77,412400.0,28.5727,28.5829,28.5471,28.5676,412400.0
2005-10-19 12:00:00,55.76,55.81,55.75,55.8,308600.0,28.5624,28.5881,28.5573,28.5829,308600.0
2005-10-19 12:05:00,55.79,55.85,55.76,55.79,454400.0,28.5778,28.6085,28.5624,28.5778,454400.0
2005-10-19 12:10:00,55.79,58.84,55.78,55.82,505200.0,28.5778,30.1401,28.5727,28.5932,505200.0
2005-10-19 12:15:00,55.83,55.86,55.78,55.84,187100.0,28.5983,28.6137,28.5727,28.6034,187100.0
2005-10-19 12:20:00,55.83,55.87,55.79,55.81,171800.0,28.5983,28.6188,28.5778,28.5881,171800.0
2005-10-19 12:25:00,55.81,55.95,55.81,55.94,282600.0,28.5881,28.6598,28.5881,28.6546,282600.0
2005-10-19 12:30:00,55.93,56.02,55.9,55.93,368100.0,28.6495,28.6956,28.6342,28.6495,368100.0
2005-10-19 12:35:00,55.94,56.0,55.91,55.95,362800.0,28.6546,28.6854,28.6393,28.6598,362800.0
2005-10-19 12:40:00,55.94,55.94,55.82,55.83,175900.0,28.6546,28.6546,28.5932,28.5983,175900.0
2005-10-19 12:45:00,55.84,55.87,55.77,55.8,296400.0,28.6034,28.6188,28.5676,28.5829,296400.0
2005-10-19 12:50:00,55.8,55.83,55.73,55.78,265700.0,28.5829,28.5983,28.5471,28.5727,265700.0
2005-10-19 12:55:00,55.77,55.92,55.76,55.9,223400.0,28.5676,28.6444,28.5624,28.6342,223400.0
2005-10-19 13:00:00,55.89,56.04,55.85,56.03,284900.0,28.629,28.7059,28.6085,28.7007,284900.0
2005-10-19 13:05:00,56.04,56.05,55.84,55.84,289500.0,28.7059,28.711,28.6034,28.6034,289500.0
2005-10-19 13:10:00,55.84,56.0,55.81,56.0,159000.0,28.6034,28.6854,28.5881,28.6854,159000.0
2005-10-19 13:15:00,56.03,56.2,55.97,56.16,288100.0,28.7007,28.7878,28.67,28.7673,288100.0
2005-10-19 13:20:00,56.15,56.25,56.0,56.19,344300.0,28.7622,28.8134,28.6854,28.7827,344300.0
2005-10-19 13:25:00,56.19,56.21,56.09,56.16,356000.0,28.7827,28.793,28.7315,28.7673,356000.0
2005-10-19 13:30:00,56.14,56.3,56.14,56.3,350800.0,28.7571,28.8391,28.7571,28.8391,350800.0
2005-10-19 13:35:00,56.3,56.43,56.3,56.38,491700.0,28.8391,28.9056,28.8391,28.88,491700.0
2005-10-19 13:40:00,56.36,56.4,56.28,56.35,186100.0,28.8698,28.8903,28.8288,28.8647,186100.0
2005-10-19 13:45:00,56.35,56.41,56.3,56.33,307600.0,28.8647,28.8954,28.8391,28.8544,307600.0
2005-10-19 13:50:00,56.32,56.36,56.23,56.25,182500.0,28.8493,28.8698,28.8032,28.8134,182500.0
2005-10-19 13:55:00,56.24,56.32,56.22,56.32,164500.0,28.8083,28.8493,28.7981,28.8493,164500.0
2005-10-19 14:00:00,56.33,56.51,56.32,56.47,362200.0,28.8544,28.9466,28.8493,28.9261,362200.0
2005-10-19 14:05:00,56.47,56.69,56.45,56.68,483500.0,28.9261,29.0388,28.9159,29.0337,483500.0
2005-10-19 14:10:00,56.7,56.73,56.55,56.58,393900.0,29.0439,29.0593,28.9671,28.9825,393900.0
2005-10-19 14:15:00,56.58,56.65,56.55,56.63,245400.0,28.9825,29.0183,28.9671,29.0081,245400.0
2005-10-19 14:20:00,56.61,56.62,56.42,56.45,285700.0,28.9978,29.003,28.9005,28.9159,285700.0
2005-10-19 14:25:00,56.47,56.67,56.46,56.67,249300.0,28.9261,29.0286,28.921,29.0286,249300.0
2005-10-19 14:30:00,56.68,56.7,56.63,56.65,404700.0,29.0337,29.0439,29.0081,29.0183,404700.0
2005-10-19 14:35:00,56.65,56.66,56.49,56.64,231100.0,29.0183,29.0235,28.9364,29.0132,231100.0
2005-10-19 14:40:00,56.64,56.68,56.56,56.56,178500.0,29.0132,29.0337,28.9722,28.9722,178500.0
2005-10-19 14:45:00,56.55,56.61,56.47,56.6,290800.0,28.9671,28.9978,28.9261,28.9927,290800.0
2005-10-19 14:50:00,56.61,56.68,56.51,56.53,268900.0,28.9978,29.0337,28.9466,28.9569,268900.0
2005-10-19 14:55:00,56.53,56.58,56.49,56.52,289900.0,28.9569,28.9825,28.9364,28.9517,289900.0
2005-10-19 15:00:00,56.51,56.58,56.49,56.56,200500.0,28.9466,28.9825,28.9364,28.9722,200500.0
2005-10-19 15:05:00,56.56,56.58,56.49,56.55,140600.0,28.9722,28.9825,28.9364,28.9671,140600.0
2005-10-19 15:10:00,56.55,56.55,56.42,56.42,182400.0,28.9671,28.9671,28.9005,28.9005,182400.0
2005-10-19 15:15:00,56.42,56.51,56.4,56.45,196700.0,28.9005,28.9466,28.8903,28.9159,196700.0
2005-10-19 15:20:00,56.45,56.6,56.41,56.6,272400.0,28.9159,28.9927,28.8954,28.9927,272400.0
2005-10-19 15:25:00,56.6,56.63,56.55,56.59,317200.0,28.9927,29.0081,28.9671,28.9876,317200.0
2005-10-19 15:30:00,56.59,56.64,56.58,56.63,234600.0,28.9876,29.0132,28.9825,29.0081,234600.0
2005-10-19 15:35:00,56.63,56.85,56.57,56.85,421000.0,29.0081,29.1208,28.9774,29.1208,421000.0
2005-10-19 15:40:00,56.82,56.99,56.81,56.99,596100.0,29.1054,29.1925,29.1003,29.1925,596100.0
2005-10-19 15:45:00,56.97,57.03,56.91,57.02,559300.0,29.1823,29.213,29.1515,29.2079,559300.0
2005-10-19 15:50:00,57.04,57.25,56.98,57.24,745900.0,29.2181,29.3257,29.1874,29.3206,745900.0
2005-10-19 15:55:00,57.24,57.35,57.15,57.18,845500.0,29.3206,29.3769,29.2745,29.2898,845500.0
2005-10-20 09:30:00,57.0,57.18,56.83,56.83,453500.0,29.1976,29.2898,29.1105,29.1105,453500.0
2005-10-20 09:35:00,56.81,56.93,56.67,56.75,319800.0,29.1003,29.1618,29.0286,29.0696,319800.0
2005-10-20 09:40:00,56.75,56.99,56.75,56.98,265100.0,29.0696,29.1925,29.0696,29.1874,265100.0
2005-10-20 09:45:00,56.99,57.06,56.8,56.82,273400.0,29.1925,29.2284,29.0952,29.1054,273400.0
2005-10-20 09:50:00,56.81,56.82,56.47,56.73,242500.0,29.1003,29.1054,28.9261,29.0593,242500.0
2005-10-20 09:55:00,56.72,56.84,56.67,56.77,305300.0,29.0542,29.1157,29.0286,29.0798,305300.0
2005-10-20 10:00:00,56.77,56.83,56.7,56.71,269500.0,29.0798,29.1105,29.0439,29.0491,269500.0
2005-10-20 10:05:00,56.7,56.74,56.49,56.5,302300.0,29.0439,29.0644,28.9364,28.9415,302300.0
2005-10-20 10:10:00,56.5,56.76,56.48,56.76,272700.0,28.9415,29.0747,28.9313,29.0747,272700.0
2005-10-20 10:15:00,56.76,56.76,56.6,56.65,170300.0,29.0747,29.0747,28.9927,29.0183,170300.0
2005-10-20 10:20:00,56.65,56.69,56.5,56.6,181300.0,29.0183,29.0388,28.9415,28.9927,181300.0
2005-10-20 10:25:00,56.59,56.64,56.41,56.41,260600.0,28.9876,29.0132,28.8954,28.8954,260600.0
2005-10-20 10:30:00,56.42,56.42,56.1,56.19,581400.0,28.9005,28.9005,28.7366,28.7827,581400.0
2005-10-20 10:35:00,56.2,56.41,56.19,56.32,425200.0,28.7878,28.8954,28.7827,28.8493,425200.0
2005-10-20 10:40:00,56.33,56.45,56.25,56.41,336200.0,28.8544,28.9159,28.8134,28.8954,336200.0
2005-10-20 10:45:00,56.41,56.56,56.38,56.4,200800.0,28.8954,28.9722,28.88,28.8903,200800.0
2005-10-20 10:50:00,56.4,56.59,56.3,56.55,200900.0,28.8903,28.9876,28.8391,28.9671,200900.0
2005-10-20 10:55:00,56.57,56.57,56.4,56.46,251200.0,28.9774,28.9774,28.8903,28.921,251200.0
2005-10-20 11:00:00,56.45,56.46,56.35,56.36,400200.0,28.9159,28.921,28.8647,28.8698,400200.0
2005-10-20 11:05:00,56.35,56.4,56.16,56.24,351700.0,28.8647,28.8903,28.7673,28.8083,351700.0
2005-10-20 11:10:00,56.24,56.26,56.12,56.14,297200.0,28.8083,28.8186,28.7469,28.7571,297200.0
2005-10-20 11:15:00,56.13,56.14,56.02,56.04,446500.0,28.752,28.7571,28.6956,28.7059,446500.0
2005-10-20 11:20:00,56.04,56.05,55.86,55.92,550700.0,28.7059,28.711,28.6137,28.6444,550700.0
2005-10-20 11:25:00,55.92,55.98,55.85,55.87,358100.0,28.6444,28.6751,28.6085,28.6188,358100.0
2005-10-20 11:30:00,55.88,56.0,55.79,55.89,417700.0,28.6239,28.6854,28.5778,28.629,417700.0
2005-10-20 11:35:00,55.89,56.03,55.83,56.01,298100.0,28.629,28.7007,28.5983,28.6905,298100.0
2005-10-20 11:40:00,56.0,56.07,55.94,55.99,453400.0,28.6854,28.7212,28.6546,28.6803,453400.0
2005-10-20 11:45:00,56.01,56.07,55.96,55.98,156800.0,28.6905,28.7212,28.6649,28.6751,156800.0
2005-10-20 11:50:00,55.99,56.06,55.97,55.98,86700.0,28.6803,28.7161,28.67,28.6751,86700.0
2005-10-20 11:55:00,55.98,55.99,55.82,55.85,250600.0,28.6751,28.6803,28.5932,28.6085,250600.0
2005-10-20 12:00:00,55.85,55.94,55.8,55.81,323300.0,28.6085,28.6546,28.5829,28.5881,323300.0
2005-10-20 12:05:00,55.81,55.82,55.6,55.6,371000.0,28.5881,28.5932,28.4805,28.4805,371000.0
2005-10-20 12:10:00,55.58,55.71,55.52,55.6,365300.0,28.4702,28.5368,28.4395,28.4805,365300.0
2005-10-20 12:15:00,55.6,55.71,55.59,55.71,409300.0,28.4805,28.5368,28.4754,28.5368,409300.0
2005-10-20 12:20:00,55.66,55.72,55.51,55.6,317400.0,28.5112,28.542,28.4344,28.4805,317400.0
2005-10-20 12:25:00,55.61,55.72,55.55,55.71,308300.0,28.4856,28.542,28.4549,28.5368,308300.0
2005-10-20 12:30:00,55.69,55.85,55.67,55.85,220000.0,28.5266,28.6085,28.5163,28.6085,220000.0
2005-10-20 12:35:00,55.83,55.93,55.83,55.93,316100.0,28.5983,28.6495,28.5983,28.6495,316100.0
2005-10-20 12:40:00,55.92,56.0,55.89,55.97,176900.0,28.6444,28.6854,28.629,28.67,176900.0
2005-10-20 12:45:00,55.98,56.11,55.98,56.07,317000.0,28.6751,28.7417,28.6751,28.7212,317000.0
2005-10-20 12:50:00,56.07,56.25,55.9,55.9,380900.0,28.7212,28.8134,28.6342,28.6342,380900.0
2005-10-20 12:55:00,55.91,55.96,55.87,55.92,109700.0,28.6393,28.6649,28.6188,28.6444,109700.0
2005-10-20 13:00:00,55.92,56.07,55.9,56.05,243300.0,28.6444,28.7212,28.6342,28.711,243300.0
2005-10-20 13:05:00,56.04,56.2,56.01,56.07,307000.0,28.7059,28.7878,28.6905,28.7212,307000.0
2005-10-20 13:10:00,56.07,56.14,56.0,56.01,281900.0,28.7212,28.7571,28.6854,28.6905,281900.0
2005-10-20 13:15:00,56.01,56.01,55.73,55.8,232300.0,28.6905,28.6905,28.5471,28.5829,232300.0
2005-10-20 13:20:00,55.79,55.81,55.75,55.8,193600.0,28.5778,28.5881,28.5573,28.5829,193600.0
2005-10-20 13:25:00,55.8,55.95,55.79,55.88,178800.0,28.5829,28.6598,28.5778,28.6239,178800.0
2005-10-20 13:30:00,55.88,55.88,55.7,55.77,230900.0,28.6239,28.6239,28.5317,28.5676,230900.0
2005-10-20 13:35:00,55.78,55.78,55.67,55.7,210000.0,28.5727,28.5727,28.5163,28.5317,210000.0
2005-10-20 13:40:00,55.7,55.71,55.53,55.63,283000.0,28.5317,28.5368,28.4446,28.4959,283000.0
2005-10-20 13:45:00,55.64,55.67,55.55,55.66,203800.0,28.501,28.5163,28.4549,28.5112,203800.0
2005-10-20 13:50:00,55.67,55.83,55.65,55.68,182800.0,28.5163,28.5983,28.5061,28.5215,182800.0
2005-10-20 13:55:00,55.69,55.77,55.61,55.61,155400.0,28.5266,28.5676,28.4856,28.4856,155400.0
2005-10-20 14:00:00,55.6,55.75,55.58,55.67,220200.0,28.4805,28.5573,28.4702,28.5163,220200.0
2005-10-20 14:05:00,55.68,55.75,55.6,55.63,98500.0,28.5215,28.5573,28.4805,28.4959,98500.0
2005-10-20 14:10:00,55.62,55.68,55.45,55.45,224500.0,28.4907,28.5215,28.4037,28.4037,224500.0
2005-10-20 14:15:00,55.46,55.66,55.45,55.63,231800.0,28.4088,28.5112,28.4037,28.4959,231800.0
2005-10-20 14:20:00,55.63,55.7,55.44,55.44,264300.0,28.4959,28.5317,28.3985,28.3985,264300.0
2005-10-20 14:25:00,55.46,55.48,55.37,55.47,320600.0,28.4088,28.419,28.3627,28.4139,320600.0
2005-10-20 14:30:00,55.46,55.48,55.38,55.4,241800.0,28.4088,28.419,28.3678,28.378,241800.0
2005-10-20 14:35:00,55.4,55.47,55.35,55.45,401000.0,28.378,28.4139,28.3524,28.4037,401000.0
2005-10-20 14:40:00,55.44,55.6,55.44,55.58,331700.0,28.3985,28.4805,28.3985,28.4702,331700.0
2005-10-20 14:45:00,55.57,55.6,55.5,55.52,267800.0,28.4651,28.4805,28.4293,28.4395,267800.0
2005-10-20 14:50:00,55.5,55.56,55.45,55.56,259400.0,28.4293,28.46,28.4037,28.46,259400.0
2005-10-20 14:55:00,55.56,55.62,55.44,55.5,275800.0,28.46,28.4907,28.3985,28.4293,275800.0
2005-10-20 15:00:00,55.5,55.59,55.48,55.57,239600.0,28.4293,28.4754,28.419,28.4651,239600.0
2005-10-20 15:05:00,55.56,55.56,55.36,55.4,172100.0,28.46,28.46,28.3575,28.378,172100.0
2005-10-20 15:10:00,55.4,56.27,55.17,55.21,531300.0,28.378,28.8237,28.2602,28.2807,531300.0
2005-10-20 15:15:00,55.2,55.21,55.01,55.02,609300.0,28.2756,28.2807,28.1783,28.1834,609300.0
2005-10-20 15:20:00,55.05,55.05,54.5,54.73,1522500.0,28.1988,28.1988,27.917,28.0348,1522500.0
2005-10-20 15:25:00,54.71,54.73,54.5,54.56,855600.0,28.0246,28.0348,27.917,27.9478,855600.0
2005-10-20 15:30:00,54.56,55.15,54.55,55.09,820500.0,27.9478,28.25,27.9426,28.2192,820500.0
2005-10-20 15:35:00,55.1,55.26,55.03,55.24,899600.0,28.2244,28.3063,28.1885,28.2961,899600.0
2005-10-20 15:40:00,55.24,55.32,55.08,55.24,835800.0,28.2961,28.3371,28.2141,28.2961,835800.0
2005-10-20 15:45:00,55.24,55.42,55.17,55.26,595000.0,28.2961,28.3883,28.2602,28.3063,595000.0
2005-10-20 15:50:00,55.26,55.33,55.15,55.26,481700.0,28.3063,28.3422,28.25,28.3063,481700.0
2005-10-20 15:55:00,55.26,55.39,55.19,55.27,853300.0,28.3063,28.3729,28.2705,28.3114,853300.0
2005-10-21 09:30:00,55.28,55.42,55.25,55.28,2148900.0,28.3166,28.3883,28.3012,28.3166,2148900.0
2005-10-21 09:35:00,55.28,55.43,55.12,55.12,489600.0,28.3166,28.3934,28.2346,28.2346,489600.0
2005-10-21 09:40:00,55.13,55.29,55.06,55.2,377000.0,28.2397,28.3217,28.2039,28.2756,377000.0
2005-10-21 09:45:00,55.25,55.62,55.2,55.59,572400.0,28.3012,28.4907,28.2756,28.4754,572400.0
2005-10-21 09:50:00,55.6,55.68,55.5,55.62,567400.0,28.4805,28.5215,28.4293,28.4907,567400.0
2005-10-21 09:55:00,55.62,55.73,55.62,55.7,471300.0,28.4907,28.5471,28.4907,28.5317,471300.0
2005-10-21 10:00:00,55.74,55.78,55.48,55.5,412200.0,28.5522,28.5727,28.419,28.4293,412200.0
2005-10-21 10:05:00,55.52,55.52,55.22,55.29,359200.0,28.4395,28.4395,28.2858,28.3217,359200.0
2005-10-21 10:10:00,55.3,55.52,55.29,55.49,290600.0,28.3268,28.4395,28.3217,28.4241,290600.0
2005-10-21 10:15:00,55.47,55.48,55.3,55.4,242400.0,28.4139,28.419,28.3268,28.378,242400.0
2005-10-21 10:20:00,55.41,55.49,55.31,55.43,259300.0,28.3832,28.4241,28.3319,28.3934,259300.0
2005-10-21 10:25:00,55.43,55.63,55.42,55.6,289300.0,28.3934,28.4959,28.3883,28.4805,289300.0
2005-10-21 10:30:00,55.59,55.64,55.51,55.56,277800.0,28.4754,28.501,28.4344,28.46,277800.0
2005-10-21 10:35:00,55.55,55.57,55.38,55.43,254300.0,28.4549,28.4651,28.3678,28.3934,254300.0
2005-10-21 10:40:00,55.44,55.53,55.39,55.42,208500.0,28.3985,28.4446,28.3729,28.3883,208500.0
2005-10-21 10:45:00,55.38,55.47,55.31,55.32,192200.0,28.3678,28.4139,28.3319,28.3371,192200.0
2005-10-21 10:50:00,55.34,55.35,55.24,55.28,208100.0,28.3473,28.3524,28.2961,28.3166,208100.0
2005-10-21 10:55:00,55.26,55.37,55.25,55.37,226300.0,28.3063,28.3627,28.3012,28.3627,226300.0
2005-10-21 11:00:00,55.37,55.51,55.32,55.4,224200.0,28.3627,28.4344,28.3371,28.378,224200.0
2005-10-21 11:05:00,55.39,55.57,55.36,55.55,269200.0,28.3729,28.4651,28.3575,28.4549,269200.0
2005-10-21 11:10:00,55.54,55.69,55.54,55.66,288800.0,28.4498,28.5266,28.4498,28.5112,288800.0
2005-10-21 11:15:00,55.67,55.68,55.55,55.56,202300.0,28.5163,28.5215,28.4549,28.46,202300.0
2005-10-21 11:20:00,55.55,55.65,55.5,55.6,209100.0,28.4549,28.5061,28.4293,28.4805,209100.0
2005-10-21 11:25:00,55.61,55.65,55.55,55.6,338600.0,28.4856,28.5061,28.4549,28.4805,338600.0
2005-10-21 11:30:00,55.61,55.68,55.57,55.61,240700.0,28.4856,28.5215,28.4651,28.4856,240700.0
2005-10-21 11:35:00,55.61,55.76,55.59,55.66,297600.0,28.4856,28.5624,28.4754,28.5112,297600.0
2005-10-21 11:40:00,55.66,55.69,55.55,55.6,249100.0,28.5112,28.5266,28.4549,28.4805,249100.0
2005-10-21 11:45:00,55.6,55.65,55.59,55.63,162600.0,28.4805,28.5061,28.4754,28.4959,162600.0
2005-10-21 11:50:00,55.63,55.65,55.55,55.55,136800.0,28.4959,28.5061,28.4549,28.4549,136800.0
2005-10-21 11:55:00,55.56,55.57,55.35,55.45,242300.0,28.46,28.4651,28.3524,28.4037,242300.0
2005-10-21 12:00:00,55.46,55.46,55.17,55.24,193800.0,28.4088,28.4088,28.2602,28.2961,193800.0
2005-10-21 12:05:00,55.19,55.33,55.15,55.25,328400.0,28.2705,28.3422,28.25,28.3012,328400.0
2005-10-21 12:10:00,55.29,55.56,55.29,55.55,202500.0,28.3217,28.46,28.3217,28.4549,202500.0
2005-10-21 12:15:00,55.55,55.55,55.38,55.44,161700.0,28.4549,28.4549,28.3678,28.3985,161700.0
2005-10-21 12:20:00,55.44,55.57,55.4,55.54,216300.0,28.3985,28.4651,28.378,28.4498,216300.0
2005-10-21 12:25:00,55.55,55.7,55.46,55.68,283100.0,28.4549,28.5317,28.4088,28.5215,283100.0
2005-10-21 12:30:00,55.69,55.74,55.65,55.68,348600.0,28.5266,28.5522,28.5061,28.5215,348600.0
2005-10-21 12:35:00,55.68,55.8,55.68,55.74,518900.0,28.5215,28.5829,28.5215,28.5522,518900.0
2005-10-21 12:40:00,55.75,55.8,55.73,55.78,282600.0,28.5573,28.5829,28.5471,28.5727,282600.0
2005-10-21 12:45:00,55.77,55.79,55.66,55.79,263300.0,28.5676,28.5778,28.5112,28.5778,263300.0
2005-10-21 12:50:00,55.8,56.13,55.79,56.08,534700.0,28.5829,28.752,28.5778,28.7264,534700.0
2005-10-21 12:55:00,56.08,56.18,56.03,56.18,365300.0,28.7264,28.7776,28.7007,28.7776,365300.0
2005-10-21 13:00:00,56.18,56.19,56.05,56.09,202500.0,28.7776,28.7827,28.711,28.7315,202500.0
2005-10-21 13:05:00,56.08,56.08,55.91,55.95,152100.0,28.7264,28.7264,28.6393,28.6598,152100.0
2005-10-21 13:10:00,55.94,56.03,55.91,55.94,127900.0,28.6546,28.7007,28.6393,28.6546,127900.0
2005-10-21 13:15:00,55.94,55.98,55.94,55.96,126400.0,28.6546,28.6751,28.6546,28.6649,126400.0
2005-10-21 13:20:00,55.97,56.06,55.96,56.05,163800.0,28.67,28.7161,28.6649,28.711,163800.0
2005-10-21 13:25:00,56.05,56.18,56.05,56.09,217600.0,28.711,28.7776,28.711,28.7315,217600.0
2005-10-21 13:30:00,56.09,56.27,56.08,56.13,340100.0,28.7315,28.8237,28.7264,28.752,340100.0
2005-10-21 13:35:00,56.13,56.18,56.06,56.15,222000.0,28.752,28.7776,28.7161,28.7622,222000.0
2005-10-21 13:40:00,56.15,56.15,56.0,56.03,224300.0,28.7622,28.7622,28.6854,28.7007,224300.0
2005-10-21 13:45:00,56.03,56.05,55.91,55.98,252500.0,28.7007,28.711,28.6393,28.6751,252500.0
2005-10-21 13:50:00,55.97,56.02,55.9,55.99,223300.0,28.67,28.6956,28.6342,28.6803,223300.0
2005-10-21 13:55:00,55.99,56.13,55.96,56.09,198500.0,28.6803,28.752,28.6649,28.7315,198500.0
2005-10-21 14:00:00,56.08,56.21,56.06,56.18,214600.0,28.7264,28.793,28.7161,28.7776,214600.0
2005-10-21 14:05:00,56.18,56.26,56.08,56.12,259800.0,28.7776,28.8186,28.7264,28.7469,259800.0
2005-10-21 14:10:00,56.12,56.17,56.07,56.07,186800.0,28.7469,28.7725,28.7212,28.7212,186800.0
2005-10-21 14:15:00,56.08,56.09,55.94,55.95,146400.0,28.7264,28.7315,28.6546,28.6598,146400.0
2005-10-21 14:20:00,55.96,56.03,55.95,55.96,155600.0,28.6649,28.7007,28.6598,28.6649,155600.0
2005-10-21 14:25:00,55.94,55.97,55.81,55.94,256000.0,28.6546,28.67,28.5881,28.6546,256000.0
2005-10-21 14:30:00,55.95,56.0,55.92,55.98,237300.0,28.6598,28.6854,28.6444,28.6751,237300.0
2005-10-21 14:35:00,55.97,55.98,55.86,55.86,181000.0,28.67,28.6751,28.6137,28.6137,181000.0
2005-10-21 14:40:00,55.84,55.96,55.81,55.86,194100.0,28.6034,28.6649,28.5881,28.6137,194100.0
2005-10-21 14:45:00,55.88,55.9,55.77,55.8,275800.0,28.6239,28.6342,28.5676,28.5829,275800.0
2005-10-21 14:50:00,55.79,55.88,55.76,55.76,193100.0,28.5778,28.6239,28.5624,28.5624,193100.0
2005-10-21 14:55:00,55.76,55.93,55.76,55.92,152200.0,28.5624,28.6495,28.5624,28.6444,152200.0
2005-10-21 15:00:00,55.91,55.94,55.82,55.86,106100.0,28.6393,28.6546,28.5932,28.6137,106100.0
2005-10-21 15:05:00,55.85,55.85,55.65,55.65,195300.0,28.6085,28.6085,28.5061,28.5061,195300.0
2005-10-21 15:10:00,55.66,55.75,55.55,55.57,222500.0,28.5112,28.5573,28.4549,28.4651,222500.0
2005-10-21 15:15:00,55.57,55.74,55.56,55.7,257500.0,28.4651,28.5522,28.46,28.5317,257500.0
2005-10-21 15:20:00,55.69,55.75,55.53,55.55,231300.0,28.5266,28.5573,28.4446,28.4549,231300.0
2005-10-21 15:25:00,55.53,55.74,55.53,55.61,214500.0,28.4446,28.5522,28.4446,28.4856,214500.0
2005-10-21 15:30:00,55.61,55.62,55.42,55.42,275200.0,28.4856,28.4907,28.3883,28.3883,275200.0
2005-10-21 15:35:00,55.43,55.54,55.42,55.52,226600.0,28.3934,28.4498,28.3883,28.4395,226600.0
2005-10-21 15:40:00,55.5,55.52,55.36,55.45,342400.0,28.4293,28.4395,28.3575,28.4037,342400.0
2005-10-21 15:45:00,55.45,55.48,55.39,55.42,265300.0,28.4037,28.419,28.3729,28.3883,265300.0
2005-10-21 15:50:00,55.42,55.45,55.29,55.31,323900.0,28.3883,28.4037,28.3217,28.3319,323900.0
2005-10-21 15:55:00,55.31,55.55,55.25,55.37,526700.0,28.3319,28.4549,28.3012,28.3627,526700.0
2005-10-24 09:30:00,55.31,55.59,55.31,55.51,563700.0,28.3319,28.4754,28.3319,28.4344,563700.0
2005-10-24 09:35:00,55.52,55.6,55.34,55.43,264800.0,28.4395,28.4805,28.3473,28.3934,264800.0
2005-10-24 09:40:00,55.43,55.85,55.37,55.84,345300.0,28.3934,28.6085,28.3627,28.6034,345300.0
2005-10-24 09:45:00,55.85,55.91,55.72,55.82,455200.0,28.6085,28.6393,28.542,28.5932,455200.0
2005-10-24 09:50:00,55.81,56.11,55.77,56.0,444400.0,28.5881,28.7417,28.5676,28.6854,444400.0
2005-10-24 09:55:00,56.0,56.22,55.98,56.12,429600.0,28.6854,28.7981,28.6751,28.7469,429600.0
2005-10-24 10:00:00,56.11,56.3,56.04,56.07,363800.0,28.7417,28.8391,28.7059,28.7212,363800.0
2005-10-24 10:05:00,56.07,56.17,56.02,56.14,207800.0,28.7212,28.7725,28.6956,28.7571,207800.0
2005-10-24 10:10:00,56.15,56.17,56.05,56.07,295000.0,28.7622,28.7725,28.711,28.7212,295000.0
2005-10-24 10:15:00,56.07,56.19,56.06,56.14,190400.0,28.7212,28.7827,28.7161,28.7571,190400.0
2005-10-24 10:20:00,56.15,56.15,56.05,56.1,201100.0,28.7622,28.7622,28.711,28.7366,201100.0
2005-10-24 10:25:00,56.11,56.25,56.04,56.21,333600.0,28.7417,28.8134,28.7059,28.793,333600.0
2005-10-24 10:30:00,56.21,56.3,56.14,56.29,359200.0,28.793,28.8391,28.7571,28.8339,359200.0
2005-10-24 10:35:00,56.28,56.49,56.14,56.39,454000.0,28.8288,28.9364,28.7571,28.8852,454000.0
2005-10-24 10:40:00,56.38,56.46,56.24,56.3,349400.0,28.88,28.921,28.8083,28.8391,349400.0
2005-10-24 10:45:00,56.3,56.31,56.09,56.12,248000.0,28.8391,28.8442,28.7315,28.7469,248000.0
2005-10-24 10:50:00,56.12,56.16,56.0,56.1,351300.0,28.7469,28.7673,28.6854,28.7366,351300.0
2005-10-24 10:55:00,56.1,56.19,56.08,56.12,190000.0,28.7366,28.7827,28.7264,28.7469,190000.0
2005-10-24 11:00:00,56.12,56.28,56.09,56.15,217500.0,28.7469,28.8288,28.7315,28.7622,217500.0
2005-10-24 11:05:00,56.15,56.16,56.02,56.09,188500.0,28.7622,28.7673,28.6956,28.7315,188500.0
2005-10-24 11:10:00,56.1,56.16,56.01,56.07,179500.0,28.7366,28.7673,28.6905,28.7212,179500.0
2005-10-24 11:15:00,56.08,56.09,56.0,56.04,177800.0,28.7264,28.7315,28.6854,28.7059,177800.0
2005-10-24 11:20:00,56.04,56.17,56.04,56.15,187600.0,28.7059,28.7725,28.7059,28.7622,187600.0
2005-10-24 11:25:00,56.15,56.18,56.05,56.17,193200.0,28.7622,28.7776,28.711,28.7725,193200.0
2005-10-24 11:30:00,56.17,56.24,56.14,56.17,262100.0,28.7725,28.8083,28.7571,28.7725,262100.0
2005-10-24 11:35:00,56.16,56.17,56.1,56.12,169300.0,28.7673,28.7725,28.7366,28.7469,169300.0
2005-10-24 11:40:00,56.13,56.2,56.06,56.17,177700.0,28.752,28.7878,28.7161,28.7725,177700.0
2005-10-24 11:45:00,56.2,56.21,56.12,56.14,228400.0,28.7878,28.793,28.7469,28.7571,228400.0
2005-10-24 11:50:00,56.14,56.22,56.07,56.07,295100.0,28.7571,28.7981,28.7212,28.7212,295100.0
2005-10-24 11:55:00,56.07,56.16,56.06,56.08,218300.0,28.7212,28.7673,28.7161,28.7264,218300.0
2005-10-24 12:00:00,56.08,56.16,56.06,56.16,93900.0,28.7264,28.7673,28.7161,28.7673,93900.0
2005-10-24 12:05:00,56.15,56.3,56.14,56.3,180100.0,28.7622,28.8391,28.7571,28.8391,180100.0
2005-10-24 12:10:00,56.29,56.37,56.26,56.34,280800.0,28.8339,28.8749,28.8186,28.8595,280800.0
2005-10-24 12:15:00,56.34,56.45,56.32,56.32,209400.0,28.8595,28.9159,28.8493,28.8493,209400.0
2005-10-24 12:20:00,56.33,56.42,56.33,56.4,140400.0,28.8544,28.9005,28.8544,28.8903,140400.0
2005-10-24 12:25:00,56.42,56.45,56.29,56.38,168500.0,28.9005,28.9159,28.8339,28.88,168500.0
2005-10-24 12:30:00,56.38,56.4,56.32,56.4,114000.0,28.88,28.8903,28.8493,28.8903,114000.0
2005-10-24 12:35:00,56.4,56.4,56.29,56.34,115700.0,28.8903,28.8903,28.8339,28.8595,115700.0
2005-10-24 12:40:00,56.34,56.37,56.32,56.33,71300.0,28.8595,28.8749,28.8493,28.8544,71300.0
2005-10-24 12:45:00,56.33,56.39,56.3,56.35,77500.0,28.8544,28.8852,28.8391,28.8647,77500.0
2005-10-24 12:50:00,56.34,56.36,56.3,56.36,74400.0,28.8595,28.8698,28.8391,28.8698,74400.0
2005-10-24 12:55:00,56.36,56.39,56.35,56.37,61800.0,28.8698,28.8852,28.8647,28.8749,61800.0
2005-10-24 13:00:00,56.36,56.42,56.35,56.39,148000.0,28.8698,28.9005,28.8647,28.8852,148000.0
2005-10-24 13:05:00,56.41,56.56,56.36,56.55,195600.0,28.8954,28.9722,28.8698,28.9671,195600.0
2005-10-24 13:10:00,56.55,56.67,56.54,56.54,317500.0,28.9671,29.0286,28.962,28.962,317500.0
2005-10-24 13:15:00,56.54,56.61,56.4,56.48,283900.0,28.962,28.9978,28.8903,28.9313,283900.0
2005-10-24 13:20:00,56.48,56.5,56.41,56.49,158000.0,28.9313,28.9415,28.8954,28.9364,158000.0
2005-10-24 13:25:00,56.49,56.5,56.42,56.49,121200.0,28.9364,28.9415,28.9005,28.9364,121200.0
2005-10-24 13:30:00,56.5,56.56,56.48,56.48,134800.0,28.9415,28.9722,28.9313,28.9313,134800.0
2005-10-24 13:35:00,56.47,56.58,56.47,56.55,135500.0,28.9261,28.9825,28.9261,28.9671,135500.0
2005-10-24 13:40:00,56.55,56.58,56.51,56.51,191600.0,28.9671,28.9825,28.9466,28.9466,191600.0
2005-10-24 13:45:00,56.5,56.53,56.42,56.5,185100.0,28.9415,28.9569,28.9005,28.9415,185100.0
2005-10-24 13:50:00,56.5,56.59,56.5,56.59,179600.0,28.9415,28.9876,28.9415,28.9876,179600.0
2005-10-24 13:55:00,56.58,56.64,56.57,56.61,243500.0,28.9825,29.0132,28.9774,28.9978,243500.0
2005-10-24 14:00:00,56.62,56.66,56.61,56.64,118600.0,29.003,29.0235,28.9978,29.0132,118600.0
2005-10-24 14:05:00,56.64,56.65,56.57,56.61,187100.0,29.0132,29.0183,28.9774,28.9978,187100.0
2005-10-24 14:10:00,56.62,56.69,56.6,56.65,230800.0,29.003,29.0388,28.9927,29.0183,230800.0
2005-10-24 14:15:00,56.66,56.71,56.62,56.7,221000.0,29.0235,29.0491,29.003,29.0439,221000.0
2005-10-24 14:20:00,56.7,56.75,56.67,56.72,215700.0,29.0439,29.0696,29.0286,29.0542,215700.0
2005-10-24 14:25:00,56.72,56.8,56.68,56.68,194500.0,29.0542,29.0952,29.0337,29.0337,194500.0
2005-10-24 14:30:00,56.68,56.68,56.61,56.63,169500.0,29.0337,29.0337,28.9978,29.0081,169500.0
2005-10-24 14:35:00,56.64,56.71,56.55,56.59,153100.0,29.0132,29.0491,28.9671,28.9876,153100.0
2005-10-24 14:40:00,56.58,56.73,56.55,56.72,200500.0,28.9825,29.0593,28.9671,29.0542,200500.0
2005-10-24 14:45:00,56.73,56.73,56.61,56.61,68900.0,29.0593,29.0593,28.9978,28.9978,68900.0
2005-10-24 14:50:00,56.63,56.68,56.59,56.64,158300.0,29.0081,29.0337,28.9876,29.0132,158300.0
2005-10-24 14:55:00,56.62,56.63,56.51,56.52,169500.0,29.003,29.0081,28.9466,28.9517,169500.0
2005-10-24 15:00:00,56.5,56.75,56.48,56.69,328000.0,28.9415,29.0696,28.9313,29.0388,328000.0
2005-10-24 15:05:00,56.69,56.75,56.64,56.75,181900.0,29.0388,29.0696,29.0132,29.0696,181900.0
2005-10-24 15:10:00,56.75,56.79,56.69,56.69,170700.0,29.0696,29.0901,29.0388,29.0388,170700.0
2005-10-24 15:15:00,56.69,56.69,56.64,56.66,145600.0,29.0388,29.0388,29.0132,29.0235,145600.0
2005-10-24 15:20:00,56.66,56.69,56.63,56.63,226600.0,29.0235,29.0388,29.0081,29.0081,226600.0
2005-10-24 15:25:00,56.63,56.64,56.58,56.64,227700.0,29.0081,29.0132,28.9825,29.0132,227700.0
2005-10-24 15:30:00,56.64,56.7,56.62,56.69,257200.0,29.0132,29.0439,29.003,29.0388,257200.0
2005-10-24 15:35:00,56.67,56.78,56.64,56.77,229400.0,29.0286,29.0849,29.0132,29.0798,229400.0
2005-10-24 15:40:00,56.77,56.84,56.71,56.71,391800.0,29.0798,29.1157,29.0491,29.0491,391800.0
2005-10-24 15:45:00,56.72,56.92,56.7,56.9,397200.0,29.0542,29.1566,29.0439,29.1464,397200.0
2005-10-24 15:50:00,56.9,56.94,56.85,56.92,635100.0,29.1464,29.1669,29.1208,29.1566,635100.0
2005-10-24 15:55:00,56.93,56.93,56.75,56.87,671000.0,29.1618,29.1618,29.0696,29.131,671000.0
2005-10-25 09:30:00,56.95,56.99,56.84,56.85,410600.0,29.172,29.1925,29.1157,29.1208,410600.0
2005-10-25 09:35:00,56.86,57.05,56.79,56.91,314100.0,29.1259,29.2232,29.0901,29.1515,314100.0
2005-10-25 09:40:00,56.91,56.94,56.73,56.74,323000.0,29.1515,29.1669,29.0593,29.0644,323000.0
2005-10-25 09:45:00,56.75,56.83,56.61,56.68,295000.0,29.0696,29.1105,28.9978,29.0337,295000.0
2005-10-25 09:50:00,56.68,56.85,56.67,56.83,255800.0,29.0337,29.1208,29.0286,29.1105,255800.0
2005-10-25 09:55:00,56.83,56.99,56.8,56.97,300800.0,29.1105,29.1925,29.0952,29.1823,300800.0
2005-10-25 10:00:00,56.98,57.03,56.83,56.86,231800.0,29.1874,29.213,29.1105,29.1259,231800.0
2005-10-25 10:05:00,56.87,56.92,56.75,56.84,300300.0,29.131,29.1566,29.0696,29.1157,300300.0
2005-10-25 10:10:00,56.84,56.95,56.81,56.89,310500.0,29.1157,29.172,29.1003,29.1413,310500.0
2005-10-25 10:15:00,56.9,56.92,56.82,56.91,376700.0,29.1464,29.1566,29.1054,29.1515,376700.0
2005-10-25 10:20:00,56.91,56.99,56.89,56.99,229100.0,29.1515,29.1925,29.1413,29.1925,229100.0
2005-10-25 10:25:00,56.99,57.21,56.98,57.18,321400.0,29.1925,29.3052,29.1874,29.2898,321400.0
2005-10-25 10:30:00,57.17,57.23,57.1,57.21,361100.0,29.2847,29.3154,29.2488,29.3052,361100.0
2005-10-25 10:35:00,57.23,57.25,57.14,57.15,802900.0,29.3154,29.3257,29.2693,29.2745,802900.0
2005-10-25 10:40:00,57.16,57.18,57.06,57.17,258300.0,29.2796,29.2898,29.2284,29.2847,258300.0
2005-10-25 10:45:00,57.16,57.19,57.06,57.13,178600.0,29.2796,29.2949,29.2284,29.2642,178600.0
2005-10-25 10:50:00,57.12,57.26,57.12,57.21,150100.0,29.2591,29.3308,29.2591,29.3052,150100.0
2005-10-25 10:55:00,57.2,57.23,57.08,57.1,167800.0,29.3001,29.3154,29.2386,29.2488,167800.0
2005-10-25 11:00:00,57.09,57.14,57.06,57.08,188400.0,29.2437,29.2693,29.2284,29.2386,188400.0
2005-10-25 11:05:00,57.09,57.18,56.99,57.0,223400.0,29.2437,29.2898,29.1925,29.1976,223400.0
2005-10-25 11:10:00,57.0,57.0,56.91,56.99,199300.0,29.1976,29.1976,29.1515,29.1925,199300.0
2005-10-25 11:15:00,56.99,57.0,56.85,56.87,240000.0,29.1925,29.1976,29.1208,29.131,240000.0
2005-10-25 11:20:00,56.87,56.9,56.64,56.64,372900.0,29.131,29.1464,29.0132,29.0132,372900.0
2005-10-25 11:25:00,56.65,56.65,56.5,56.56,312300.0,29.0183,29.0183,28.9415,28.9722,312300.0
2005-10-25 11:30:00,56.56,56.59,56.4,56.56,240100.0,28.9722,28.9876,28.8903,28.9722,240100.0
2005-10-25 11:35:00,56.56,56.57,56.25,56.37,409200.0,28.9722,28.9774,28.8134,28.8749,409200.0
2005-10-25 11:40:00,56.37,56.53,56.36,56.41,215400.0,28.8749,28.9569,28.8698,28.8954,215400.0
2005-10-25 11:45:00,56.4,56.72,56.4,56.57,288400.0,28.8903,29.0542,28.8903,28.9774,288400.0
2005-10-25 11:50:00,56.58,56.61,56.41,56.59,306700.0,28.9825,28.9978,28.8954,28.9876,306700.0
2005-10-25 11:55:00,56.59,56.61,56.42,56.42,175400.0,28.9876,28.9978,28.9005,28.9005,175400.0
2005-10-25 12:00:00,56.42,56.66,56.39,56.64,170400.0,28.9005,29.0235,28.8852,29.0132,170400.0
2005-10-25 12:05:00,56.64,56.72,56.53,56.71,156000.0,29.0132,29.0542,28.9569,29.0491,156000.0
2005-10-25 12:10:00,56.7,56.85,56.67,56.82,211200.0,29.0439,29.1208,29.0286,29.1054,211200.0
2005-10-25 12:15:00,56.8,56.83,56.72,56.83,188700.0,29.0952,29.1105,29.0542,29.1105,188700.0
2005-10-25 12:20:00,56.84,56.86,56.73,56.74,142200.0,29.1157,29.1259,29.0593,29.0644,142200.0
2005-10-25 12:25:00,56.72,56.79,56.67,56.68,242600.0,29.0542,29.0901,29.0286,29.0337,242600.0
2005-10-25 12:30:00,56.67,56.69,56.62,56.66,241100.0,29.0286,29.0388,29.003,29.0235,241100.0
2005-10-25 12:35:00,56.66,56.76,56.65,56.73,258500.0,29.0235,29.0747,29.0183,29.0593,258500.0
2005-10-25 12:40:00,56.71,56.79,56.67,56.79,187700.0,29.0491,29.0901,29.0286,29.0901,187700.0
2005-10-25 12:45:00,56.79,56.9,56.78,56.89,315600.0,29.0901,29.1464,29.0849,29.1413,315600.0
2005-10-25 12:50:00,56.89,56.9,56.78,56.8,143300.0,29.1413,29.1464,29.0849,29.0952,143300.0
2005-10-25 12:55:00,56.8,56.83,56.75,56.77,107300.0,29.0952,29.1105,29.0696,29.0798,107300.0
2005-10-25 13:00:00,56.78,56.8,56.74,56.75,193600.0,29.0849,29.0952,29.0644,29.0696,193600.0
2005-10-25 13:05:00,56.74,56.76,56.6,56.62,201000.0,29.0644,29.0747,28.9927,29.003,201000.0
2005-10-25 13:10:00,56.64,56.77,56.6,56.76,146900.0,29.0132,29.0798,28.9927,29.0747,146900.0
2005-10-25 13:15:00,56.75,56.83,56.68,56.68,107800.0,29.0696,29.1105,29.0337,29.0337,107800.0
2005-10-25 13:20:00,56.68,56.9,56.67,56.9,154200.0,29.0337,29.1464,29.0286,29.1464,154200.0
2005-10-25 13:25:00,56.9,56.94,56.88,56.92,201300.0,29.1464,29.1669,29.1362,29.1566,201300.0
2005-10-25 13:30:00,56.92,56.92,56.73,56.74,185400.0,29.1566,29.1566,29.0593,29.0644,185400.0
2005-10-25 13:35:00,56.74,56.79,56.71,56.72,268600.0,29.0644,29.0901,29.0491,29.0542,268600.0
2005-10-25 13:40:00,56.73,56.83,56.65,56.83,363800.0,29.0593,29.1105,29.0183,29.1105,363800.0
2005-10-25 13:45:00,56.84,56.84,56.77,56.78,168100.0,29.1157,29.1157,29.0798,29.0849,168100.0
2005-10-25 13:50:00,56.79,56.82,56.75,56.8,216000.0,29.0901,29.1054,29.0696,29.0952,216000.0
2005-10-25 13:55:00,56.79,56.83,56.75,56.79,167400.0,29.0901,29.1105,29.0696,29.0901,167400.0
2005-10-25 14:00:00,56.76,56.91,56.74,56.87,205700.0,29.0747,29.1515,29.0644,29.131,205700.0
2005-10-25 14:05:00,56.87,56.91,56.77,56.79,341900.0,29.131,29.1515,29.0798,29.0901,341900.0
2005-10-25 14:10:00,56.8,56.85,56.75,56.75,288900.0,29.0952,29.1208,29.0696,29.0696,288900.0
2005-10-25 14:15:00,56.76,56.8,56.71,56.77,208200.0,29.0747,29.0952,29.0491,29.0798,208200.0
2005-10-25 14:20:00,56.78,56.82,56.75,56.79,305000.0,29.0849,29.1054,29.0696,29.0901,305000.0
2005-10-25 14:25:00,56.79,56.89,56.76,56.88,275300.0,29.0901,29.1413,29.0747,29.1362,275300.0
2005-10-25 14:30:00,56.87,56.98,56.86,56.94,559400.0,29.131,29.1874,29.1259,29.1669,559400.0
2005-10-25 14:35:00,56.95,57.09,56.95,57.03,295500.0,29.172,29.2437,29.172,29.213,295500.0
2005-10-25 14:40:00,57.03,57.12,57.01,57.1,248300.0,29.213,29.2591,29.2027,29.2488,248300.0
2005-10-25 14:45:00,57.09,57.23,57.09,57.18,436100.0,29.2437,29.3154,29.2437,29.2898,436100.0
2005-10-25 14:50:00,57.18,57.36,57.16,57.27,585400.0,29.2898,29.382,29.2796,29.3359,585400.0
2005-10-25 14:55:00,57.28,57.4,57.23,57.35,616700.0,29.341,29.4025,29.3154,29.3769,616700.0
2005-10-25 15:00:00,57.35,57.36,57.19,57.21,402300.0,29.3769,29.382,29.2949,29.3052,402300.0
2005-10-25 15:05:00,57.2,57.27,57.15,57.25,341100.0,29.3001,29.3359,29.2745,29.3257,341100.0
2005-10-25 15:10:00,57.25,57.26,57.06,57.06,411900.0,29.3257,29.3308,29.2284,29.2284,411900.0
2005-10-25 15:15:00,57.06,57.06,56.89,56.93,206600.0,29.2284,29.2284,29.1413,29.1618,206600.0
2005-10-25 15:20:00,56.9,57.11,56.87,57.11,220900.0,29.1464,29.254,29.131,29.254,220900.0
2005-10-25 15:25:00,57.1,57.18,57.08,57.12,228900.0,29.2488,29.2898,29.2386,29.2591,228900.0
2005-10-25 15:30:00,57.14,57.16,57.03,57.05,237700.0,29.2693,29.2796,29.213,29.2232,237700.0
2005-10-25 15:35:00,57.05,57.31,57.02,57.28,288100.0,29.2232,29.3564,29.2079,29.341,288100.0
2005-10-25 15:40:00,57.29,57.43,57.25,57.34,546900.0,29.3462,29.4179,29.3257,29.3718,546900.0
2005-10-25 15:45:00,57.35,57.43,57.09,57.29,542900.0,29.3769,29.4179,29.2437,29.3462,542900.0
2005-10-25 15:50:00,57.28,57.32,57.16,57.18,440400.0,29.341,29.3615,29.2796,29.2898,440400.0
2005-10-25 15:55:00,57.18,57.24,57.05,57.17,508800.0,29.2898,29.3206,29.2232,29.2847,508800.0
2005-10-26 09:30:00,57.25,57.25,57.2,57.2,456300.0,29.3257,29.3257,29.3001,29.3001,456300.0
2005-10-26 09:35:00,57.2,57.2,56.9,56.93,329300.0,29.3001,29.3001,29.1464,29.1618,329300.0
2005-10-26 09:40:00,56.93,57.0,56.83,57.0,270700.0,29.1618,29.1976,29.1105,29.1976,270700.0
2005-10-26 09:45:00,57.0,57.15,57.0,57.13,371100.0,29.1976,29.2745,29.1976,29.2642,371100.0
2005-10-26 09:50:00,57.13,57.2,57.09,57.11,381900.0,29.2642,29.3001,29.2437,29.254,381900.0
2005-10-26 09:55:00,57.11,57.22,57.11,57.12,286700.0,29.254,29.3103,29.254,29.2591,286700.0
2005-10-26 10:00:00,57.14,57.15,56.85,56.85,246000.0,29.2693,29.2745,29.1208,29.1208,246000.0
2005-10-26 10:05:00,56.86,57.2,56.85,57.13,327200.0,29.1259,29.3001,29.1208,29.2642,327200.0
2005-10-26 10:10:00,57.12,57.19,57.02,57.08,272100.0,29.2591,29.2949,29.2079,29.2386,272100.0
2005-10-26 10:15:00,57.1,57.16,57.04,57.12,149900.0,29.2488,29.2796,29.2181,29.2591,149900.0
2005-10-26 10:20:00,57.12,57.2,56.99,57.05,177300.0,29.2591,29.3001,29.1925,29.2232,177300.0
2005-10-26 10:25:00,57.06,57.16,57.01,57.02,177300.0,29.2284,29.2796,29.2027,29.2079,177300.0
2005-10-26 10:30:00,57.01,57.02,56.85,57.0,374700.0,29.2027,29.2079,29.1208,29.1976,374700.0
2005-10-26 10:35:00,57.0,57.14,56.91,57.01,620000.0,29.1976,29.2693,29.1515,29.2027,620000.0
2005-10-26 10:40:00,57.01,57.27,56.99,57.23,504400.0,29.2027,29.3359,29.1925,29.3154,504400.0
2005-10-26 10:45:00,57.24,57.25,56.98,57.1,348300.0,29.3206,29.3257,29.1874,29.2488,348300.0
2005-10-26 10:50:00,57.1,57.23,57.09,57.16,347300.0,29.2488,29.3154,29.2437,29.2796,347300.0
2005-10-26 10:55:00,57.17,57.38,57.14,57.33,361300.0,29.2847,29.3923,29.2693,29.3667,361300.0
2005-10-26 11:00:00,57.35,57.43,57.31,57.34,506100.0,29.3769,29.4179,29.3564,29.3718,506100.0
2005-10-26 11:05:00,57.34,57.5,57.33,57.49,247300.0,29.3718,29.4537,29.3667,29.4486,247300.0
2005-10-26 11:10:00,57.5,57.65,57.49,57.59,273900.0,29.4537,29.5306,29.4486,29.4998,273900.0
2005-10-26 11:15:00,57.59,57.6,57.52,57.55,308600.0,29.4998,29.505,29.464,29.4794,308600.0
2005-10-26 11:20:00,57.5,57.55,57.48,57.52,234800.0,29.4537,29.4794,29.4435,29.464,234800.0
2005-10-26 11:25:00,57.52,57.8,57.46,57.69,389800.0,29.464,29.6074,29.4333,29.5511,389800.0
2005-10-26 11:30:00,57.7,57.85,57.65,57.73,273500.0,29.5562,29.633,29.5306,29.5716,273500.0
2005-10-26 11:35:00,57.73,57.89,57.72,57.83,319000.0,29.5716,29.6535,29.5664,29.6228,319000.0
2005-10-26 11:40:00,57.83,57.85,57.73,57.74,210100.0,29.6228,29.633,29.5716,29.5767,210100.0
2005-10-26 11:45:00,57.74,57.81,57.66,57.67,553600.0,29.5767,29.6125,29.5357,29.5408,553600.0
2005-10-26 11:50:00,57.66,57.67,57.52,57.6,338300.0,29.5357,29.5408,29.464,29.505,338300.0
2005-10-26 11:55:00,57.6,57.61,57.37,57.46,376900.0,29.505,29.5101,29.3871,29.4333,376900.0
2005-10-26 12:00:00,57.46,57.53,57.3,57.32,309100.0,29.4333,29.4691,29.3513,29.3615,309100.0
2005-10-26 12:05:00,57.32,57.46,57.29,57.34,226900.0,29.3615,29.4333,29.3462,29.3718,226900.0
2005-10-26 12:10:00,57.33,57.33,57.21,57.28,344600.0,29.3667,29.3667,29.3052,29.341,344600.0
2005-10-26 12:15:00,57.28,57.29,57.2,57.21,250400.0,29.341,29.3462,29.3001,29.3052,250400.0
2005-10-26 12:20:00,57.2,57.34,57.19,57.28,208100.0,29.3001,29.3718,29.2949,29.341,208100.0
2005-10-26 12:25:00,57.28,57.34,57.28,57.28,145000.0,29.341,29.3718,29.341,29.341,145000.0
2005-10-26 12:30:00,57.27,57.34,57.26,57.32,120100.0,29.3359,29.3718,29.3308,29.3615,120100.0
2005-10-26 12:35:00,57.3,57.32,57.12,57.14,160800.0,29.3513,29.3615,29.2591,29.2693,160800.0
2005-10-26 12:40:00,57.15,57.18,56.98,57.0,234700.0,29.2745,29.2898,29.1874,29.1976,234700.0
2005-10-26 12:45:00,57.0,57.03,56.92,57.01,253200.0,29.1976,29.213,29.1566,29.2027,253200.0
2005-10-26 12:50:00,57.0,57.09,56.97,57.04,216500.0,29.1976,29.2437,29.1823,29.2181,216500.0
2005-10-26 12:55:00,57.03,57.04,56.93,56.96,134500.0,29.213,29.2181,29.1618,29.1771,134500.0
2005-10-26 13:00:00,56.98,57.09,56.91,57.04,133400.0,29.1874,29.2437,29.1515,29.2181,133400.0
2005-10-26 13:05:00,57.04,57.09,56.98,57.02,278700.0,29.2181,29.2437,29.1874,29.2079,278700.0
2005-10-26 13:10:00,57.02,57.04,56.95,56.95,215500.0,29.2079,29.2181,29.172,29.172,215500.0
2005-10-26 13:15:00,57.0,57.02,56.9,56.94,293900.0,29.1976,29.2079,29.1464,29.1669,293900.0
2005-10-26 13:20:00,56.9,56.93,56.85,56.89,256300.0,29.1464,29.1618,29.1208,29.1413,256300.0
2005-10-26 13:25:00,56.89,56.96,56.85,56.87,295000.0,29.1413,29.1771,29.1208,29.131,295000.0
2005-10-26 13:30:00,56.87,56.87,56.77,56.85,249300.0,29.131,29.131,29.0798,29.1208,249300.0
2005-10-26 13:35:00,56.84,56.85,56.75,56.8,146600.0,29.1157,29.1208,29.0696,29.0952,146600.0
2005-10-26 13:40:00,56.79,56.8,56.65,56.65,287800.0,29.0901,29.0952,29.0183,29.0183,287800.0
2005-10-26 13:45:00,56.65,56.73,56.64,56.69,182300.0,29.0183,29.0593,29.0132,29.0388,182300.0
2005-10-26 13:50:00,56.65,56.8,56.6,56.79,273500.0,29.0183,29.0952,28.9927,29.0901,273500.0
2005-10-26 13:55:00,56.79,56.86,56.76,56.82,207800.0,29.0901,29.1259,29.0747,29.1054,207800.0
2005-10-26 14:00:00,56.82,57.12,56.79,57.09,425200.0,29.1054,29.2591,29.0901,29.2437,425200.0
2005-10-26 14:05:00,57.09,57.12,57.04,57.08,332300.0,29.2437,29.2591,29.2181,29.2386,332300.0
2005-10-26 14:10:00,57.08,57.08,56.95,56.95,152900.0,29.2386,29.2386,29.172,29.172,152900.0
2005-10-26 14:15:00,56.95,57.05,56.85,56.85,206500.0,29.172,29.2232,29.1208,29.1208,206500.0
2005-10-26 14:20:00,56.85,57.0,56.84,56.92,153800.0,29.1208,29.1976,29.1157,29.1566,153800.0
2005-10-26 14:25:00,56.92,56.98,56.86,56.91,344300.0,29.1566,29.1874,29.1259,29.1515,344300.0
2005-10-26 14:30:00,56.9,56.9,56.63,56.68,202700.0,29.1464,29.1464,29.0081,29.0337,202700.0
2005-10-26 14:35:00,56.66,56.69,56.52,56.58,304500.0,29.0235,29.0388,28.9517,28.9825,304500.0
2005-10-26 14:40:00,56.6,56.76,56.59,56.66,246800.0,28.9927,29.0747,28.9876,29.0235,246800.0
2005-10-26 14:45:00,56.67,56.72,56.64,56.71,297400.0,29.0286,29.0542,29.0132,29.0491,297400.0
2005-10-26 14:50:00,56.71,56.79,56.68,56.77,174200.0,29.0491,29.0901,29.0337,29.0798,174200.0
2005-10-26 14:55:00,56.76,56.89,56.76,56.85,205200.0,29.0747,29.1413,29.0747,29.1208,205200.0
2005-10-26 15:00:00,56.85,56.86,56.77,56.77,251500.0,29.1208,29.1259,29.0798,29.0798,251500.0
2005-10-26 15:05:00,56.78,57.01,56.77,56.99,378300.0,29.0849,29.2027,29.0798,29.1925,378300.0
2005-10-26 15:10:00,56.99,57.0,56.83,56.91,248900.0,29.1925,29.1976,29.1105,29.1515,248900.0
2005-10-26 15:15:00,56.92,57.02,56.91,56.95,209100.0,29.1566,29.2079,29.1515,29.172,209100.0
2005-10-26 15:20:00,56.95,57.0,56.92,56.99,266600.0,29.172,29.1976,29.1566,29.1925,266600.0
2005-10-26 15:25:00,56.99,57.04,56.87,56.89,438700.0,29.1925,29.2181,29.131,29.1413,438700.0
2005-10-26 15:30:00,56.89,56.9,56.75,56.77,290700.0,29.1413,29.1464,29.0696,29.0798,290700.0
2005-10-26 15:35:00,56.77,56.8,56.6,56.6,346600.0,29.0798,29.0952,28.9927,28.9927,346600.0
2005-10-26 15:40:00,56.6,56.6,56.37,56.47,712800.0,28.9927,28.9927,28.8749,28.9261,712800.0
2005-10-26 15:45:00,56.47,56.58,56.47,56.58,500300.0,28.9261,28.9825,28.9261,28.9825,500300.0
2005-10-26 15:50:00,56.58,56.62,56.43,56.56,318800.0,28.9825,29.003,28.9056,28.9722,318800.0
2005-10-26 15:55:00,56.55,56.56,56.25,56.31,667700.0,28.9671,28.9722,28.8134,28.8442,667700.0
2005-10-27 09:30:00,56.55,56.9,56.55,56.87,722200.0,28.9671,29.1464,28.9671,29.131,722200.0
2005-10-27 09:35:00,56.86,57.0,56.73,56.73,420700.0,29.1259,29.1976,29.0593,29.0593,420700.0
2005-10-27 09:40:00,56.74,56.75,56.46,56.52,501000.0,29.0644,29.0696,28.921,28.9517,501000.0
2005-10-27 09:45:00,56.52,56.74,56.48,56.5,327400.0,28.9517,29.0644,28.9313,28.9415,327400.0
2005-10-27 09:50:00,56.51,56.69,56.47,56.63,358700.0,28.9466,29.0388,28.9261,29.0081,358700.0
2005-10-27 09:55:00,56.63,56.95,56.58,56.91,390900.0,29.0081,29.172,28.9825,29.1515,390900.0
2005-10-27 10:00:00,56.91,56.92,56.72,56.88,257600.0,29.1515,29.1566,29.0542,29.1362,257600.0
2005-10-27 10:05:00,56.89,56.94,56.75,56.87,316100.0,29.1413,29.1669,29.0696,29.131,316100.0
2005-10-27 10:10:00,56.87,56.98,56.81,56.92,325500.0,29.131,29.1874,29.1003,29.1566,325500.0
2005-10-27 10:15:00,56.9,56.94,56.81,56.86,192200.0,29.1464,29.1669,29.1003,29.1259,192200.0
2005-10-27 10:20:00,56.85,56.86,56.55,56.69,330600.0,29.1208,29.1259,28.9671,29.0388,330600.0
2005-10-27 10:25:00,56.68,56.68,56.44,56.6,386200.0,29.0337,29.0337,28.9108,28.9927,386200.0
2005-10-27 10:30:00,56.6,56.63,56.3,56.33,295500.0,28.9927,29.0081,28.8391,28.8544,295500.0
2005-10-27 10:35:00,56.34,56.37,56.14,56.21,350600.0,28.8595,28.8749,28.7571,28.793,350600.0
2005-10-27 10:40:00,56.22,56.52,56.1,56.18,464900.0,28.7981,28.9517,28.7366,28.7776,464900.0
2005-10-27 10:45:00,56.17,56.17,56.02,56.1,445900.0,28.7725,28.7725,28.6956,28.7366,445900.0
2005-10-27 10:50:00,56.11,56.12,55.83,55.95,492400.0,28.7417,28.7469,28.5983,28.6598,492400.0
2005-10-27 10:55:00,55.98,56.22,55.95,56.15,412900.0,28.6751,28.7981,28.6598,28.7622,412900.0
2005-10-27 11:00:00,56.16,56.35,56.11,56.31,443000.0,28.7673,28.8647,28.7417,28.8442,443000.0
2005-10-27 11:05:00,56.33,56.41,56.2,56.28,410600.0,28.8544,28.8954,28.7878,28.8288,410600.0
2005-10-27 11:10:00,56.28,56.38,56.17,56.33,212200.0,28.8288,28.88,28.7725,28.8544,212200.0
2005-10-27 11:15:00,56.33,56.34,56.25,56.31,193100.0,28.8544,28.8595,28.8134,28.8442,193100.0
2005-10-27 11:20:00,56.31,56.37,56.18,56.32,275900.0,28.8442,28.8749,28.7776,28.8493,275900.0
2005-10-27 11:25:00,56.33,56.35,56.18,56.23,180100.0,28.8544,28.8647,28.7776,28.8032,180100.0
2005-10-27 11:30:00,56.24,56.24,56.08,56.09,294400.0,28.8083,28.8083,28.7264,28.7315,294400.0
2005-10-27 11:35:00,56.09,56.15,56.01,56.02,230000.0,28.7315,28.7622,28.6905,28.6956,230000.0
2005-10-27 11:40:00,56.02,56.03,55.91,55.92,355500.0,28.6956,28.7007,28.6393,28.6444,355500.0
2005-10-27 11:45:00,55.92,56.08,55.88,55.98,226400.0,28.6444,28.7264,28.6239,28.6751,226400.0
2005-10-27 11:50:00,56.02,56.03,55.79,55.8,280800.0,28.6956,28.7007,28.5778,28.5829,280800.0
2005-10-27 11:55:00,55.81,56.0,55.79,55.9,134100.0,28.5881,28.6854,28.5778,28.6342,134100.0
2005-10-27 12:00:00,55.92,56.01,55.85,55.95,126800.0,28.6444,28.6905,28.6085,28.6598,126800.0
2005-10-27 12:05:00,55.95,56.08,55.9,56.07,155600.0,28.6598,28.7264,28.6342,28.7212,155600.0
2005-10-27 12:10:00,56.08,56.18,56.05,56.12,150200.0,28.7264,28.7776,28.711,28.7469,150200.0
2005-10-27 12:15:00,56.15,56.19,56.06,56.1,180900.0,28.7622,28.7827,28.7161,28.7366,180900.0
2005-10-27 12:20:00,56.1,56.18,56.05,56.17,236800.0,28.7366,28.7776,28.711,28.7725,236800.0
2005-10-27 12:25:00,56.18,56.21,56.14,56.2,131000.0,28.7776,28.793,28.7571,28.7878,131000.0
2005-10-27 12:30:00,56.19,56.41,56.19,56.37,312900.0,28.7827,28.8954,28.7827,28.8749,312900.0
2005-10-27 12:35:00,56.38,56.44,56.32,56.4,354300.0,28.88,28.9108,28.8493,28.8903,354300.0
2005-10-27 12:40:00,56.39,56.42,56.08,56.16,220000.0,28.8852,28.9005,28.7264,28.7673,220000.0
2005-10-27 12:45:00,56.16,56.21,56.08,56.15,175700.0,28.7673,28.793,28.7264,28.7622,175700.0
2005-10-27 12:50:00,56.14,56.86,56.1,56.25,149300.0,28.7571,29.1259,28.7366,28.8134,149300.0
2005-10-27 12:55:00,56.26,56.32,56.2,56.23,268000.0,28.8186,28.8493,28.7878,28.8032,268000.0
2005-10-27 13:00:00,56.23,56.34,56.2,56.34,142200.0,28.8032,28.8595,28.7878,28.8595,142200.0
2005-10-27 13:05:00,56.34,56.39,56.21,56.27,159100.0,28.8595,28.8852,28.793,28.8237,159100.0
2005-10-27 13:10:00,56.27,56.31,56.15,56.15,144200.0,28.8237,28.8442,28.7622,28.7622,144200.0
2005-10-27 13:15:00,56.16,56.24,56.08,56.21,205800.0,28.7673,28.8083,28.7264,28.793,205800.0
2005-10-27 13:20:00,56.21,56.26,56.06,56.17,138900.0,28.793,28.8186,28.7161,28.7725,138900.0
2005-10-27 13:25:00,56.17,56.26,56.12,56.12,103100.0,28.7725,28.8186,28.7469,28.7469,103100.0
2005-10-27 13:30:00,56.12,56.29,56.12,56.29,388300.0,28.7469,28.8339,28.7469,28.8339,388300.0
2005-10-27 13:35:00,56.29,56.5,56.29,56.45,251100.0,28.8339,28.9415,28.8339,28.9159,251100.0
2005-10-27 13:40:00,56.44,56.47,56.37,56.39,147000.0,28.9108,28.9261,28.8749,28.8852,147000.0
2005-10-27 13:45:00,56.39,56.4,56.2,56.26,125900.0,28.8852,28.8903,28.7878,28.8186,125900.0
2005-10-27 13:50:00,56.26,56.4,56.2,56.25,152800.0,28.8186,28.8903,28.7878,28.8134,152800.0
2005-10-27 13:55:00,56.26,56.37,56.23,56.29,105000.0,28.8186,28.8749,28.8032,28.8339,105000.0
2005-10-27 14:00:00,56.28,56.3,56.21,56.26,114100.0,28.8288,28.8391,28.793,28.8186,114100.0
2005-10-27 14:05:00,56.26,56.37,56.2,56.32,122900.0,28.8186,28.8749,28.7878,28.8493,122900.0
2005-10-27 14:10:00,56.31,56.35,56.25,56.27,118500.0,28.8442,28.8647,28.8134,28.8237,118500.0
2005-10-27 14:15:00,56.25,56.34,56.23,56.3,80800.0,28.8134,28.8595,28.8032,28.8391,80800.0
2005-10-27 14:20:00,56.31,56.35,56.25,56.33,126800.0,28.8442,28.8647,28.8134,28.8544,126800.0
2005-10-27 14:25:00,56.34,56.35,56.25,56.27,154800.0,28.8595,28.8647,28.8134,28.8237,154800.0
2005-10-27 14:30:00,56.29,56.32,56.22,56.26,119700.0,28.8339,28.8493,28.7981,28.8186,119700.0
2005-10-27 14:35:00,56.27,56.29,56.2,56.22,123900.0,28.8237,28.8339,28.7878,28.7981,123900.0
2005-10-27 14:40:00,56.22,56.31,56.2,56.25,140400.0,28.7981,28.8442,28.7878,28.8134,140400.0
2005-10-27 14:45:00,56.24,56.26,56.12,56.21,142500.0,28.8083,28.8186,28.7469,28.793,142500.0
2005-10-27 14:50:00,56.22,56.26,56.17,56.23,102300.0,28.7981,28.8186,28.7725,28.8032,102300.0
2005-10-27 14:55:00,56.22,56.25,56.09,56.1,326300.0,28.7981,28.8134,28.7315,28.7366,326300.0
2005-10-27 15:00:00,56.1,56.16,56.02,56.05,174100.0,28.7366,28.7673,28.6956,28.711,174100.0
2005-10-27 15:05:00,56.05,56.1,55.82,55.86,330300.0,28.711,28.7366,28.5932,28.6137,330300.0
2005-10-27 15:10:00,55.87,55.93,55.72,55.75,301400.0,28.6188,28.6495,28.542,28.5573,301400.0
2005-10-27 15:15:00,55.75,55.89,55.7,55.86,278700.0,28.5573,28.629,28.5317,28.6137,278700.0
2005-10-27 15:20:00,55.87,55.87,55.74,55.79,229300.0,28.6188,28.6188,28.5522,28.5778,229300.0
2005-10-27 15:25:00,55.79,55.88,55.73,55.73,257100.0,28.5778,28.6239,28.5471,28.5471,257100.0
2005-10-27 15:30:00,55.73,55.74,55.6,55.63,305200.0,28.5471,28.5522,28.4805,28.4959,305200.0
2005-10-27 15:35:00,55.61,55.73,55.57,55.57,396500.0,28.4856,28.5471,28.4651,28.4651,396500.0
2005-10-27 15:40:00,55.58,55.68,55.55,55.65,277100.0,28.4702,28.5215,28.4549,28.5061,277100.0
2005-10-27 15:45:00,55.65,55.82,55.6,55.78,344800.0,28.5061,28.5932,28.4805,28.5727,344800.0
2005-10-27 15:50:00,55.8,55.81,55.5,55.57,325400.0,28.5829,28.5881,28.4293,28.4651,325400.0
2005-10-27 15:55:00,55.56,55.6,55.28,55.59,895300.0,28.46,28.4805,28.3166,28.4754,895300.0
2005-10-28 09:30:00,56.05,56.5,56.0,56.36,1057000.0,28.711,28.9415,28.6854,28.8698,1057000.0
2005-10-28 09:35:00,56.4,56.43,56.19,56.2,548300.0,28.8903,28.9056,28.7827,28.7878,548300.0
2005-10-28 09:40:00,56.21,56.5,56.13,56.15,328200.0,28.793,28.9415,28.752,28.7622,328200.0
2005-10-28 09:45:00,56.16,56.2,55.89,55.91,321500.0,28.7673,28.7878,28.629,28.6393,321500.0
2005-10-28 09:50:00,55.91,56.08,55.85,55.99,433500.0,28.6393,28.7264,28.6085,28.6803,433500.0
2005-10-28 09:55:00,56.0,56.05,55.8,55.8,248600.0,28.6854,28.711,28.5829,28.5829,248600.0
2005-10-28 10:00:00,55.81,55.81,55.55,55.63,453200.0,28.5881,28.5881,28.4549,28.4959,453200.0
2005-10-28 10:05:00,55.61,55.74,55.51,55.55,397700.0,28.4856,28.5522,28.4344,28.4549,397700.0
2005-10-28 10:10:00,55.51,55.55,55.41,55.46,390400.0,28.4344,28.4549,28.3832,28.4088,390400.0
2005-10-28 10:15:00,55.46,55.75,55.45,55.62,366800.0,28.4088,28.5573,28.4037,28.4907,366800.0
2005-10-28 10:20:00,55.63,55.7,55.36,55.37,351800.0,28.4959,28.5317,28.3575,28.3627,351800.0
2005-10-28 10:25:00,55.36,55.53,55.3,55.41,475900.0,28.3575,28.4446,28.3268,28.3832,475900.0
2005-10-28 10:30:00,55.39,55.43,55.23,55.26,329100.0,28.3729,28.3934,28.291,28.3063,329100.0
2005-10-28 10:35:00,55.25,55.25,55.01,55.09,632500.0,28.3012,28.3012,28.1783,28.2192,632500.0
2005-10-28 10:40:00,55.07,55.1,54.92,54.96,631800.0,28.209,28.2244,28.1322,28.1527,631800.0
2005-10-28 10:45:00,54.97,55.08,54.94,55.0,516300.0,28.1578,28.2141,28.1424,28.1731,516300.0
2005-10-28 10:50:00,54.99,55.11,54.95,55.11,522300.0,28.168,28.2295,28.1475,28.2295,522300.0
2005-10-28 10:55:00,55.11,55.38,54.96,55.0,363500.0,28.2295,28.3678,28.1527,28.1731,363500.0
2005-10-28 11:00:00,54.99,55.05,54.9,54.9,290700.0,28.168,28.1988,28.1219,28.1219,290700.0
2005-10-28 11:05:00,54.9,54.92,54.79,54.85,419400.0,28.1219,28.1322,28.0656,28.0963,419400.0
2005-10-28 11:10:00,54.84,55.22,54.83,55.1,445800.0,28.0912,28.2858,28.0861,28.2244,445800.0
2005-10-28 11:15:00,55.11,55.2,54.99,55.05,441200.0,28.2295,28.2756,28.168,28.1988,441200.0
2005-10-28 11:20:00,55.05,55.2,54.96,55.1,324800.0,28.1988,28.2756,28.1527,28.2244,324800.0
2005-10-28 11:25:00,55.1,55.38,55.0,55.37,582800.0,28.2244,28.3678,28.1731,28.3627,582800.0
2005-10-28 11:30:00,55.37,55.38,55.21,55.37,308200.0,28.3627,28.3678,28.2807,28.3627,308200.0
2005-10-28 11:35:00,55.39,55.55,55.37,55.51,372200.0,28.3729,28.4549,28.3627,28.4344,372200.0
2005-10-28 11:40:00,55.51,55.56,55.39,55.55,235700.0,28.4344,28.46,28.3729,28.4549,235700.0
2005-10-28 11:45:00,55.55,55.85,55.5,55.84,266200.0,28.4549,28.6085,28.4293,28.6034,266200.0
2005-10-28 11:50:00,55.81,55.82,55.68,55.69,339200.0,28.5881,28.5932,28.5215,28.5266,339200.0
2005-10-28 11:55:00,55.69,55.87,55.68,55.78,379500.0,28.5266,28.6188,28.5215,28.5727,379500.0
2005-10-28 12:00:00,55.78,55.95,55.72,55.95,301300.0,28.5727,28.6598,28.542,28.6598,301300.0
2005-10-28 12:05:00,55.97,56.07,55.68,55.71,494800.0,28.67,28.7212,28.5215,28.5368,494800.0
2005-10-28 12:10:00,55.71,55.96,55.7,55.79,279500.0,28.5368,28.6649,28.5317,28.5778,279500.0
2005-10-28 12:15:00,55.82,55.83,55.63,55.63,248700.0,28.5932,28.5983,28.4959,28.4959,248700.0
2005-10-28 12:20:00,55.61,55.69,55.53,55.59,228300.0,28.4856,28.5266,28.4446,28.4754,228300.0
2005-10-28 12:25:00,55.59,55.81,55.58,55.74,184400.0,28.4754,28.5881,28.4702,28.5522,184400.0
2005-10-28 12:30:00,55.73,55.86,55.62,55.64,294400.0,28.5471,28.6137,28.4907,28.501,294400.0
2005-10-28 12:35:00,55.63,55.8,55.63,55.7,127700.0,28.4959,28.5829,28.4959,28.5317,127700.0
2005-10-28 12:40:00,55.67,55.85,55.67,55.8,224700.0,28.5163,28.6085,28.5163,28.5829,224700.0
2005-10-28 12:45:00,55.8,55.84,55.69,55.71,137600.0,28.5829,28.6034,28.5266,28.5368,137600.0
2005-10-28 12:50:00,55.71,55.71,55.58,55.67,176600.0,28.5368,28.5368,28.4702,28.5163,176600.0
2005-10-28 12:55:00,55.67,55.75,55.64,55.66,103500.0,28.5163,28.5573,28.501,28.5112,103500.0
2005-10-28 13:00:00,55.66,55.9,55.64,55.83,159400.0,28.5112,28.6342,28.501,28.5983,159400.0
2005-10-28 13:05:00,55.81,55.89,55.77,55.85,117500.0,28.5881,28.629,28.5676,28.6085,117500.0
2005-10-28 13:10:00,55.86,56.0,55.86,55.99,198500.0,28.6137,28.6854,28.6137,28.6803,198500.0
2005-10-28 13:15:00,56.0,56.05,55.98,56.0,179700.0,28.6854,28.711,28.6751,28.6854,179700.0
2005-10-28 13:20:00,55.99,56.03,55.78,55.79,166800.0,28.6803,28.7007,28.5727,28.5778,166800.0
2005-10-28 13:25:00,55.79,55.89,55.78,55.84,179500.0,28.5778,28.629,28.5727,28.6034,179500.0
2005-10-28 13:30:00,55.84,55.88,55.76,55.77,85100.0,28.6034,28.6239,28.5624,28.5676,85100.0
2005-10-28 13:35:00,55.77,55.83,55.68,55.8,149500.0,28.5676,28.5983,28.5215,28.5829,149500.0
2005-10-28 13:40:00,55.8,55.83,55.63,55.7,142600.0,28.5829,28.5983,28.4959,28.5317,142600.0
2005-10-28 13:45:00,55.7,55.7,55.48,55.54,185200.0,28.5317,28.5317,28.419,28.4498,185200.0
2005-10-28 13:50:00,55.54,55.85,55.53,55.73,140000.0,28.4498,28.6085,28.4446,28.5471,140000.0
2005-10-28 13:55:00,55.73,55.84,55.65,55.77,174600.0,28.5471,28.6034,28.5061,28.5676,174600.0
2005-10-28 14:00:00,55.75,56.04,55.74,56.0,260500.0,28.5573,28.7059,28.5522,28.6854,260500.0
2005-10-28 14:05:00,56.0,56.12,55.99,56.02,459900.0,28.6854,28.7469,28.6803,28.6956,459900.0
2005-10-28 14:10:00,56.02,56.04,55.9,56.0,238800.0,28.6956,28.7059,28.6342,28.6854,238800.0
2005-10-28 14:15:00,56.0,56.0,55.91,55.97,182600.0,28.6854,28.6854,28.6393,28.67,182600.0
2005-10-28 14:20:00,55.98,56.01,55.96,55.99,272900.0,28.6751,28.6905,28.6649,28.6803,272900.0
2005-10-28 14:25:00,55.99,56.15,55.99,56.13,266600.0,28.6803,28.7622,28.6803,28.752,266600.0
2005-10-28 14:30:00,56.13,56.15,56.01,56.08,139700.0,28.752,28.7622,28.6905,28.7264,139700.0
2005-10-28 14:35:00,56.05,56.09,55.97,55.97,168100.0,28.711,28.7315,28.67,28.67,168100.0
2005-10-28 14:40:00,55.96,56.17,55.96,56.16,191400.0,28.6649,28.7725,28.6649,28.7673,191400.0
2005-10-28 14:45:00,56.16,56.44,56.15,56.32,395500.0,28.7673,28.9108,28.7622,28.8493,395500.0
2005-10-28 14:50:00,56.33,56.48,56.32,56.39,263400.0,28.8544,28.9313,28.8493,28.8852,263400.0
2005-10-28 14:55:00,56.39,56.42,56.28,56.35,186200.0,28.8852,28.9005,28.8288,28.8647,186200.0
2005-10-28 15:00:00,56.35,56.55,56.34,56.55,432900.0,28.8647,28.9671,28.8595,28.9671,432900.0
2005-10-28 15:05:00,56.58,56.61,56.35,56.41,249700.0,28.9825,28.9978,28.8647,28.8954,249700.0
2005-10-28 15:10:00,56.41,56.41,56.27,56.3,260100.0,28.8954,28.8954,28.8237,28.8391,260100.0
2005-10-28 15:15:00,56.29,56.3,56.08,56.09,305100.0,28.8339,28.8391,28.7264,28.7315,305100.0
2005-10-28 15:20:00,56.09,56.28,56.05,56.24,320200.0,28.7315,28.8288,28.711,28.8083,320200.0
2005-10-28 15:25:00,56.22,56.25,56.15,56.24,252200.0,28.7981,28.8134,28.7622,28.8083,252200.0
2005-10-28 15:30:00,56.24,56.39,56.18,56.27,290200.0,28.8083,28.8852,28.7776,28.8237,290200.0
2005-10-28 15:35:00,56.26,56.35,56.23,56.35,195800.0,28.8186,28.8647,28.8032,28.8647,195800.0
2005-10-28 15:40:00,56.36,56.5,56.34,56.47,348900.0,28.8698,28.9415,28.8595,28.9261,348900.0
2005-10-28 15:45:00,56.47,56.5,56.38,56.39,354200.0,28.9261,28.9415,28.88,28.8852,354200.0
2005-10-28 15:50:00,56.4,56.4,56.32,56.34,406500.0,28.8903,28.8903,28.8493,28.8595,406500.0
2005-10-28 15:55:00,56.35,56.37,56.28,56.3,502200.0,28.8647,28.8749,28.8288,28.8391,502200.0
2005-10-31 09:30:00,57.03,57.2,56.77,56.92,784300.0,29.213,29.3001,29.0798,29.1566,784300.0
2005-10-31 09:35:00,56.93,57.21,56.89,57.06,569700.0,29.1618,29.3052,29.1413,29.2284,569700.0
2005-10-31 09:40:00,57.04,57.13,57.02,57.1,327200.0,29.2181,29.2642,29.2079,29.2488,327200.0
2005-10-31 09:45:00,57.12,57.23,57.12,57.2,627900.0,29.2591,29.3154,29.2591,29.3001,627900.0
2005-10-31 09:50:00,57.2,57.35,57.18,57.26,487700.0,29.3001,29.3769,29.2898,29.3308,487700.0
2005-10-31 09:55:00,57.26,57.37,57.21,57.29,459500.0,29.3308,29.3871,29.3052,29.3462,459500.0
2005-10-31 10:00:00,57.37,57.37,57.16,57.16,401600.0,29.3871,29.3871,29.2796,29.2796,401600.0
2005-10-31 10:05:00,57.17,57.17,56.85,56.92,819600.0,29.2847,29.2847,29.1208,29.1566,819600.0
2005-10-31 10:10:00,56.9,56.93,56.81,56.84,401100.0,29.1464,29.1618,29.1003,29.1157,401100.0
2005-10-31 10:15:00,56.84,56.88,56.75,56.87,376700.0,29.1157,29.1362,29.0696,29.131,376700.0
2005-10-31 10:20:00,56.87,56.91,56.81,56.84,299200.0,29.131,29.1515,29.1003,29.1157,299200.0
2005-10-31 10:25:00,56.85,56.99,56.83,56.83,378000.0,29.1208,29.1925,29.1105,29.1105,378000.0
2005-10-31 10:30:00,56.85,56.88,56.79,56.8,245300.0,29.1208,29.1362,29.0901,29.0952,245300.0
2005-10-31 10:35:00,56.81,56.83,56.75,56.79,274100.0,29.1003,29.1105,29.0696,29.0901,274100.0
2005-10-31 10:40:00,56.77,56.84,56.64,56.64,337000.0,29.0798,29.1157,29.0132,29.0132,337000.0
2005-10-31 10:45:00,56.64,56.65,56.46,56.47,260100.0,29.0132,29.0183,28.921,28.9261,260100.0
2005-10-31 10:50:00,56.47,56.52,56.4,56.46,307700.0,28.9261,28.9517,28.8903,28.921,307700.0
2005-10-31 10:55:00,56.47,56.5,56.37,56.38,441700.0,28.9261,28.9415,28.8749,28.88,441700.0
2005-10-31 11:00:00,56.38,56.38,56.25,56.31,356900.0,28.88,28.88,28.8134,28.8442,356900.0
2005-10-31 11:05:00,56.3,56.3,56.1,56.15,367400.0,28.8391,28.8391,28.7366,28.7622,367400.0
2005-10-31 11:10:00,56.11,56.19,56.09,56.17,359900.0,28.7417,28.7827,28.7315,28.7725,359900.0
2005-10-31 11:15:00,56.17,56.31,56.11,56.16,264000.0,28.7725,28.8442,28.7417,28.7673,264000.0
2005-10-31 11:20:00,56.16,56.25,56.06,56.21,233300.0,28.7673,28.8134,28.7161,28.793,233300.0
2005-10-31 11:25:00,56.21,56.36,56.17,56.34,252700.0,28.793,28.8698,28.7725,28.8595,252700.0
2005-10-31 11:30:00,56.33,56.35,56.18,56.2,182900.0,28.8544,28.8647,28.7776,28.7878,182900.0
2005-10-31 11:35:00,56.2,56.33,56.2,56.23,150400.0,28.7878,28.8544,28.7878,28.8032,150400.0
2005-10-31 11:40:00,56.24,56.38,56.22,56.22,307100.0,28.8083,28.88,28.7981,28.7981,307100.0
2005-10-31 11:45:00,56.22,56.34,56.17,56.29,186100.0,28.7981,28.8595,28.7725,28.8339,186100.0
2005-10-31 11:50:00,56.3,56.37,56.29,56.3,144000.0,28.8391,28.8749,28.8339,28.8391,144000.0
2005-10-31 11:55:00,56.3,56.31,56.19,56.21,129300.0,28.8391,28.8442,28.7827,28.793,129300.0
2005-10-31 12:00:00,56.19,56.24,56.15,56.24,114400.0,28.7827,28.8083,28.7622,28.8083,114400.0
2005-10-31 12:05:00,56.25,56.41,56.25,56.28,237500.0,28.8134,28.8954,28.8134,28.8288,237500.0
2005-10-31 12:10:00,56.29,56.3,56.22,56.25,121000.0,28.8339,28.8391,28.7981,28.8134,121000.0
2005-10-31 12:15:00,56.24,56.28,56.14,56.18,136200.0,28.8083,28.8288,28.7571,28.7776,136200.0
2005-10-31 12:20:00,56.18,56.25,56.14,56.17,115100.0,28.7776,28.8134,28.7571,28.7725,115100.0
2005-10-31 12:25:00,56.18,56.24,56.15,56.22,97300.0,28.7776,28.8083,28.7622,28.7981,97300.0
2005-10-31 12:30:00,56.22,56.4,56.2,56.34,164500.0,28.7981,28.8903,28.7878,28.8595,164500.0
2005-10-31 12:35:00,56.34,56.42,56.3,56.32,110700.0,28.8595,28.9005,28.8391,28.8493,110700.0
2005-10-31 12:40:00,56.32,56.39,56.28,56.36,260400.0,28.8493,28.8852,28.8288,28.8698,260400.0
2005-10-31 12:45:00,56.36,56.39,56.3,56.34,98700.0,28.8698,28.8852,28.8391,28.8595,98700.0
2005-10-31 12:50:00,56.34,56.44,56.32,56.44,142200.0,28.8595,28.9108,28.8493,28.9108,142200.0
2005-10-31 12:55:00,56.43,56.53,56.4,56.45,183500.0,28.9056,28.9569,28.8903,28.9159,183500.0
2005-10-31 13:00:00,56.44,56.55,56.44,56.45,109500.0,28.9108,28.9671,28.9108,28.9159,109500.0
2005-10-31 13:05:00,56.44,56.45,56.33,56.35,202600.0,28.9108,28.9159,28.8544,28.8647,202600.0
2005-10-31 13:10:00,56.36,56.44,56.3,56.33,169900.0,28.8698,28.9108,28.8391,28.8544,169900.0
2005-10-31 13:15:00,56.34,56.47,56.34,56.37,123500.0,28.8595,28.9261,28.8595,28.8749,123500.0
2005-10-31 13:20:00,56.37,56.44,56.37,56.39,79800.0,28.8749,28.9108,28.8749,28.8852,79800.0
2005-10-31 13:25:00,56.39,56.43,56.36,56.4,144300.0,28.8852,28.9056,28.8698,28.8903,144300.0
2005-10-31 13:30:00,56.4,56.44,56.37,56.4,116900.0,28.8903,28.9108,28.8749,28.8903,116900.0
2005-10-31 13:35:00,56.41,56.42,56.36,56.4,166400.0,28.8954,28.9005,28.8698,28.8903,166400.0
2005-10-31 13:40:00,56.39,56.45,56.39,56.42,143300.0,28.8852,28.9159,28.8852,28.9005,143300.0
2005-10-31 13:45:00,56.42,56.42,56.32,56.37,176100.0,28.9005,28.9005,28.8493,28.8749,176100.0
2005-10-31 13:50:00,56.37,56.41,56.35,56.39,105600.0,28.8749,28.8954,28.8647,28.8852,105600.0
2005-10-31 13:55:00,56.37,56.41,56.32,56.33,111300.0,28.8749,28.8954,28.8493,28.8544,111300.0
2005-10-31 14:00:00,56.33,56.33,56.24,56.25,262500.0,28.8544,28.8544,28.8083,28.8134,262500.0
2005-10-31 14:05:00,56.25,56.38,56.25,56.32,184300.0,28.8134,28.88,28.8134,28.8493,184300.0
2005-10-31 14:10:00,56.29,56.33,56.24,56.33,186500.0,28.8339,28.8544,28.8083,28.8544,186500.0
2005-10-31 14:15:00,56.32,56.45,56.32,56.39,294500.0,28.8493,28.9159,28.8493,28.8852,294500.0
2005-10-31 14:20:00,56.39,56.39,56.25,56.26,184900.0,28.8852,28.8852,28.8134,28.8186,184900.0
2005-10-31 14:25:00,56.26,56.31,56.22,56.3,252200.0,28.8186,28.8442,28.7981,28.8391,252200.0
2005-10-31 14:30:00,56.27,56.34,56.27,56.29,387700.0,28.8237,28.8595,28.8237,28.8339,387700.0
2005-10-31 14:35:00,56.31,56.39,56.28,56.32,172800.0,28.8442,28.8852,28.8288,28.8493,172800.0
2005-10-31 14:40:00,56.31,56.42,56.3,56.4,237000.0,28.8442,28.9005,28.8391,28.8903,237000.0
2005-10-31 14:45:00,56.4,56.56,56.39,56.41,279700.0,28.8903,28.9722,28.8852,28.8954,279700.0
2005-10-31 14:50:00,56.4,56.5,56.4,56.42,300800.0,28.8903,28.9415,28.8903,28.9005,300800.0
2005-10-31 14:55:00,56.42,56.48,56.4,56.46,315300.0,28.9005,28.9313,28.8903,28.921,315300.0
2005-10-31 15:00:00,56.46,56.5,56.36,56.38,419800.0,28.921,28.9415,28.8698,28.88,419800.0
2005-10-31 15:05:00,56.37,56.5,56.36,56.46,292200.0,28.8749,28.9415,28.8698,28.921,292200.0
2005-10-31 15:10:00,56.46,56.47,56.36,56.4,409400.0,28.921,28.9261,28.8698,28.8903,409400.0
2005-10-31 15:15:00,56.41,56.42,56.37,56.39,420500.0,28.8954,28.9005,28.8749,28.8852,420500.0
2005-10-31 15:20:00,56.38,56.41,56.33,56.33,333700.0,28.88,28.8954,28.8544,28.8544,333700.0
2005-10-31 15:25:00,56.33,56.41,56.33,56.35,335700.0,28.8544,28.8954,28.8544,28.8647,335700.0
2005-10-31 15:30:00,56.34,56.39,56.33,56.36,492000.0,28.8595,28.8852,28.8544,28.8698,492000.0
2005-10-31 15:35:00,56.37,56.43,56.37,56.39,451500.0,28.8749,28.9056,28.8749,28.8852,451500.0
2005-10-31 15:40:00,56.39,56.56,56.39,56.52,499000.0,28.8852,28.9722,28.8852,28.9517,499000.0
2005-10-31 15:45:00,56.51,56.52,56.34,56.36,338100.0,28.9466,28.9517,28.8595,28.8698,338100.0
2005-10-31 15:50:00,56.36,56.4,56.35,56.36,245600.0,28.8698,28.8903,28.8647,28.8698,245600.0
2005-10-31 15:55:00,56.36,56.37,56.13,56.16,805200.0,28.8698,28.8749,28.752,28.7673,805200.0
2005-11-01 09:30:00,56.09,56.34,56.01,56.08,409900.0,28.7315,28.8595,28.6905,28.7264,409900.0
2005-11-01 09:35:00,56.09,56.45,56.09,56.4,310200.0,28.7315,28.9159,28.7315,28.8903,310200.0
2005-11-01 09:40:00,56.4,56.41,56.32,56.33,196500.0,28.8903,28.8954,28.8493,28.8544,196500.0
2005-11-01 09:45:00,56.35,56.4,56.22,56.38,204000.0,28.8647,28.8903,28.7981,28.88,204000.0
2005-11-01 09:50:00,56.38,56.4,56.28,56.31,230800.0,28.88,28.8903,28.8288,28.8442,230800.0
2005-11-01 09:55:00,56.28,56.31,56.12,56.12,330300.0,28.8288,28.8442,28.7469,28.7469,330300.0
2005-11-01 10:00:00,56.13,56.26,56.11,56.21,278000.0,28.752,28.8186,28.7417,28.793,278000.0
2005-11-01 10:05:00,56.22,56.42,56.2,56.4,298700.0,28.7981,28.9005,28.7878,28.8903,298700.0
2005-11-01 10:10:00,56.41,56.44,56.3,56.31,251700.0,28.8954,28.9108,28.8391,28.8442,251700.0
2005-11-01 10:15:00,56.3,56.46,56.3,56.45,207400.0,28.8391,28.921,28.8391,28.9159,207400.0
2005-11-01 10:20:00,56.45,56.45,56.3,56.34,262700.0,28.9159,28.9159,28.8391,28.8595,262700.0
2005-11-01 10:25:00,56.34,56.37,56.25,56.35,159500.0,28.8595,28.8749,28.8134,28.8647,159500.0
2005-11-01 10:30:00,56.35,56.4,56.3,56.3,127200.0,28.8647,28.8903,28.8391,28.8391,127200.0
2005-11-01 10:35:00,56.3,56.35,56.28,56.29,133900.0,28.8391,28.8647,28.8288,28.8339,133900.0
2005-11-01 10:40:00,56.3,56.45,56.28,56.37,227900.0,28.8391,28.9159,28.8288,28.8749,227900.0
2005-11-01 10:45:00,56.37,56.47,56.34,56.42,177300.0,28.8749,28.9261,28.8595,28.9005,177300.0
2005-11-01 10:50:00,56.42,56.6,56.4,56.59,331000.0,28.9005,28.9927,28.8903,28.9876,331000.0
2005-11-01 10:55:00,56.58,56.66,56.4,56.65,177700.0,28.9825,29.0235,28.8903,29.0183,177700.0
2005-11-01 11:00:00,56.66,56.75,56.56,56.71,310000.0,29.0235,29.0696,28.9722,29.0491,310000.0
2005-11-01 11:05:00,56.71,56.87,56.7,56.74,227700.0,29.0491,29.131,29.0439,29.0644,227700.0
2005-11-01 11:10:00,56.75,56.81,56.64,56.68,117000.0,29.0696,29.1003,29.0132,29.0337,117000.0
2005-11-01 11:15:00,56.68,56.75,56.66,56.69,200700.0,29.0337,29.0696,29.0235,29.0388,200700.0
2005-11-01 11:20:00,56.7,56.72,56.62,56.72,151600.0,29.0439,29.0542,29.003,29.0542,151600.0
2005-11-01 11:25:00,56.71,56.79,56.68,56.7,174300.0,29.0491,29.0901,29.0337,29.0439,174300.0
2005-11-01 11:30:00,56.7,56.76,56.66,56.7,262900.0,29.0439,29.0747,29.0235,29.0439,262900.0
2005-11-01 11:35:00,56.69,56.73,56.58,56.67,127400.0,29.0388,29.0593,28.9825,29.0286,127400.0
2005-11-01 11:40:00,56.67,56.74,56.6,56.61,104200.0,29.0286,29.0644,28.9927,28.9978,104200.0
2005-11-01 11:45:00,56.61,56.66,56.58,56.58,154300.0,28.9978,29.0235,28.9825,28.9825,154300.0
2005-11-01 11:50:00,56.58,56.59,56.42,56.53,186600.0,28.9825,28.9876,28.9005,28.9569,186600.0
2005-11-01 11:55:00,56.54,56.6,56.5,56.6,141300.0,28.962,28.9927,28.9415,28.9927,141300.0
2005-11-01 12:00:00,56.59,56.64,56.54,56.56,108000.0,28.9876,29.0132,28.962,28.9722,108000.0
2005-11-01 12:05:00,56.56,56.58,56.49,56.58,139700.0,28.9722,28.9825,28.9364,28.9825,139700.0
2005-11-01 12:10:00,56.58,56.62,56.52,56.59,88200.0,28.9825,29.003,28.9517,28.9876,88200.0
2005-11-01 12:15:00,56.59,56.62,56.53,56.54,72000.0,28.9876,29.003,28.9569,28.962,72000.0
2005-11-01 12:20:00,56.55,56.61,56.53,56.58,73400.0,28.9671,28.9978,28.9569,28.9825,73400.0
2005-11-01 12:25:00,56.58,56.6,56.55,56.57,88400.0,28.9825,28.9927,28.9671,28.9774,88400.0
2005-11-01 12:30:00,56.58,56.69,56.54,56.69,125700.0,28.9825,29.0388,28.962,29.0388,125700.0
2005-11-01 12:35:00,56.69,56.77,56.66,56.68,153900.0,29.0388,29.0798,29.0235,29.0337,153900.0
2005-11-01 12:40:00,56.67,56.68,56.59,56.61,105100.0,29.0286,29.0337,28.9876,28.9978,105100.0
2005-11-01 12:45:00,56.61,56.63,56.57,56.57,67500.0,28.9978,29.0081,28.9774,28.9774,67500.0
2005-11-01 12:50:00,56.56,56.6,56.55,56.55,105000.0,28.9722,28.9927,28.9671,28.9671,105000.0
2005-11-01 12:55:00,56.55,56.56,56.51,56.54,58100.0,28.9671,28.9722,28.9466,28.962,58100.0
2005-11-01 13:00:00,56.54,56.57,56.53,56.55,61000.0,28.962,28.9774,28.9569,28.9671,61000.0
2005-11-01 13:05:00,56.55,56.6,56.53,56.54,108600.0,28.9671,28.9927,28.9569,28.962,108600.0
2005-11-01 13:10:00,56.54,56.56,56.52,56.54,63800.0,28.962,28.9722,28.9517,28.962,63800.0
2005-11-01 13:15:00,56.54,56.55,56.52,56.52,70600.0,28.962,28.9671,28.9517,28.9517,70600.0
2005-11-01 13:20:00,56.52,56.55,56.5,56.5,159000.0,28.9517,28.9671,28.9415,28.9415,159000.0
2005-11-01 13:25:00,56.5,56.5,56.44,56.46,73000.0,28.9415,28.9415,28.9108,28.921,73000.0
2005-11-01 13:30:00,56.45,56.53,56.44,56.52,94900.0,28.9159,28.9569,28.9108,28.9517,94900.0
2005-11-01 13:35:00,56.52,56.56,56.48,56.5,56600.0,28.9517,28.9722,28.9313,28.9415,56600.0
2005-11-01 13:40:00,56.51,56.56,56.48,56.55,69300.0,28.9466,28.9722,28.9313,28.9671,69300.0
2005-11-01 13:45:00,56.55,56.6,56.5,56.51,102300.0,28.9671,28.9927,28.9415,28.9466,102300.0
2005-11-01 13:50:00,56.51,56.52,56.43,56.5,105200.0,28.9466,28.9517,28.9056,28.9415,105200.0
2005-11-01 13:55:00,56.5,56.56,56.49,56.52,62600.0,28.9415,28.9722,28.9364,28.9517,62600.0
2005-11-01 14:00:00,56.52,56.58,56.5,56.52,90000.0,28.9517,28.9825,28.9415,28.9517,90000.0
2005-11-01 14:05:00,56.52,56.55,56.45,56.52,100000.0,28.9517,28.9671,28.9159,28.9517,100000.0
2005-11-01 14:10:00,56.52,56.54,56.46,56.48,108300.0,28.9517,28.962,28.921,28.9313,108300.0
2005-11-01 14:15:00,56.47,56.67,56.4,56.61,178000.0,28.9261,29.0286,28.8903,28.9978,178000.0
2005-11-01 14:20:00,56.62,56.75,56.5,56.58,374500.0,29.003,29.0696,28.9415,28.9825,374500.0
2005-11-01 14:25:00,56.57,56.71,56.53,56.69,211300.0,28.9774,29.0491,28.9569,29.0388,211300.0
2005-11-01 14:30:00,56.7,56.79,56.62,56.7,246500.0,29.0439,29.0901,29.003,29.0439,246500.0
2005-11-01 14:35:00,56.71,56.74,56.55,56.58,170000.0,29.0491,29.0644,28.9671,28.9825,170000.0
2005-11-01 14:40:00,56.59,56.64,56.52,56.62,215100.0,28.9876,29.0132,28.9517,29.003,215100.0
2005-11-01 14:45:00,56.62,56.62,56.47,56.56,157600.0,29.003,29.003,28.9261,28.9722,157600.0
2005-11-01 14:50:00,56.56,56.57,56.47,56.56,126500.0,28.9722,28.9774,28.9261,28.9722,126500.0
2005-11-01 14:55:00,56.57,56.58,56.45,56.45,128000.0,28.9774,28.9825,28.9159,28.9159,128000.0
2005-11-01 15:00:00,56.45,56.51,56.42,56.45,242800.0,28.9159,28.9466,28.9005,28.9159,242800.0
2005-11-01 15:05:00,56.44,56.49,56.4,56.46,200200.0,28.9108,28.9364,28.8903,28.921,200200.0
2005-11-01 15:10:00,56.44,56.51,56.4,56.47,169500.0,28.9108,28.9466,28.8903,28.9261,169500.0
2005-11-01 15:15:00,56.47,56.58,56.47,56.56,180100.0,28.9261,28.9825,28.9261,28.9722,180100.0
2005-11-01 15:20:00,56.56,56.62,56.54,56.54,255500.0,28.9722,29.003,28.962,28.962,255500.0
2005-11-01 15:25:00,56.55,56.57,56.49,56.56,154700.0,28.9671,28.9774,28.9364,28.9722,154700.0
2005-11-01 15:30:00,56.55,56.68,56.55,56.58,268800.0,28.9671,29.0337,28.9671,28.9825,268800.0
2005-11-01 15:35:00,56.57,56.58,56.5,56.5,139100.0,28.9774,28.9825,28.9415,28.9415,139100.0
2005-11-01 15:40:00,56.51,56.59,56.48,56.57,182800.0,28.9466,28.9876,28.9313,28.9774,182800.0
2005-11-01 15:45:00,56.58,56.6,56.45,56.47,189500.0,28.9825,28.9927,28.9159,28.9261,189500.0
2005-11-01 15:50:00,56.46,56.47,56.36,56.36,222000.0,28.921,28.9261,28.8698,28.8698,222000.0
2005-11-01 15:55:00,56.37,56.45,56.34,56.4,394200.0,28.8749,28.9159,28.8595,28.8903,394200.0
2005-11-02 09:30:00,56.5,56.75,56.2,56.59,439800.0,28.9415,29.0696,28.7878,28.9876,439800.0
2005-11-02 09:35:00,56.59,56.59,56.45,56.45,182300.0,28.9876,28.9876,28.9159,28.9159,182300.0
2005-11-02 09:40:00,56.48,56.52,56.41,56.45,186000.0,28.9313,28.9517,28.8954,28.9159,186000.0
2005-11-02 09:45:00,56.45,56.53,56.36,56.45,408100.0,28.9159,28.9569,28.8698,28.9159,408100.0
2005-11-02 09:50:00,56.44,56.49,56.17,56.46,321900.0,28.9108,28.9364,28.7725,28.921,321900.0
2005-11-02 09:55:00,56.46,56.52,56.42,56.43,229800.0,28.921,28.9517,28.9005,28.9056,229800.0
2005-11-02 10:00:00,56.4,56.52,56.3,56.3,204700.0,28.8903,28.9517,28.8391,28.8391,204700.0
2005-11-02 10:05:00,56.3,56.35,56.25,56.3,199800.0,28.8391,28.8647,28.8134,28.8391,199800.0
2005-11-02 10:10:00,56.29,56.33,56.2,56.24,232300.0,28.8339,28.8544,28.7878,28.8083,232300.0
2005-11-02 10:15:00,56.24,56.3,56.19,56.29,292500.0,28.8083,28.8391,28.7827,28.8339,292500.0
2005-11-02 10:20:00,56.29,56.44,56.29,56.43,194400.0,28.8339,28.9108,28.8339,28.9056,194400.0
2005-11-02 10:25:00,56.43,56.5,56.3,56.31,130300.0,28.9056,28.9415,28.8391,28.8442,130300.0
2005-11-02 10:30:00,56.31,56.5,56.23,56.48,429200.0,28.8442,28.9415,28.8032,28.9313,429200.0
2005-11-02 10:35:00,56.48,56.75,56.48,56.58,335400.0,28.9313,29.0696,28.9313,28.9825,335400.0
2005-11-02 10:40:00,56.62,56.77,56.58,56.7,314100.0,29.003,29.0798,28.9825,29.0439,314100.0
2005-11-02 10:45:00,56.73,57.01,56.7,56.99,540600.0,29.0593,29.2027,29.0439,29.1925,540600.0
2005-11-02 10:50:00,56.96,57.1,56.93,57.01,879900.0,29.1771,29.2488,29.1618,29.2027,879900.0
2005-11-02 10:55:00,57.01,57.07,56.88,56.89,371000.0,29.2027,29.2335,29.1362,29.1413,371000.0
2005-11-02 11:00:00,56.89,57.05,56.88,56.94,412300.0,29.1413,29.2232,29.1362,29.1669,412300.0
2005-11-02 11:05:00,56.95,57.0,56.86,56.93,151200.0,29.172,29.1976,29.1259,29.1618,151200.0
2005-11-02 11:10:00,56.93,56.96,56.8,56.84,169300.0,29.1618,29.1771,29.0952,29.1157,169300.0
2005-11-02 11:15:00,56.84,56.9,56.8,56.9,229400.0,29.1157,29.1464,29.0952,29.1464,229400.0
2005-11-02 11:20:00,56.9,56.95,56.82,56.95,586400.0,29.1464,29.172,29.1054,29.172,586400.0
2005-11-02 11:25:00,56.96,57.02,56.93,56.98,209300.0,29.1771,29.2079,29.1618,29.1874,209300.0
2005-11-02 11:30:00,56.98,57.09,56.98,57.04,295100.0,29.1874,29.2437,29.1874,29.2181,295100.0
2005-11-02 11:35:00,57.03,57.11,57.0,57.04,234300.0,29.213,29.254,29.1976,29.2181,234300.0
2005-11-02 11:40:00,57.04,57.07,56.97,56.99,133000.0,29.2181,29.2335,29.1823,29.1925,133000.0
2005-11-02 11:45:00,56.98,57.0,56.95,56.98,130300.0,29.1874,29.1976,29.172,29.1874,130300.0
2005-11-02 11:50:00,56.97,56.97,56.9,56.93,96500.0,29.1823,29.1823,29.1464,29.1618,96500.0
2005-11-02 11:55:00,56.94,57.01,56.91,56.91,151000.0,29.1669,29.2027,29.1515,29.1515,151000.0
2005-11-02 12:00:00,56.91,56.96,56.87,56.89,157200.0,29.1515,29.1771,29.131,29.1413,157200.0
2005-11-02 12:05:00,56.88,56.9,56.85,56.86,162500.0,29.1362,29.1464,29.1208,29.1259,162500.0
2005-11-02 12:10:00,56.87,56.91,56.86,56.91,106200.0,29.131,29.1515,29.1259,29.1515,106200.0
2005-11-02 12:15:00,56.91,56.93,56.85,56.88,123200.0,29.1515,29.1618,29.1208,29.1362,123200.0
2005-11-02 12:20:00,56.87,56.88,56.73,56.74,206100.0,29.131,29.1362,29.0593,29.0644,206100.0
2005-11-02 12:25:00,56.72,56.8,56.68,56.78,218200.0,29.0542,29.0952,29.0337,29.0849,218200.0
2005-11-02 12:30:00,56.78,56.79,56.72,56.74,129000.0,29.0849,29.0901,29.0542,29.0644,129000.0
2005-11-02 12:35:00,56.73,56.87,56.7,56.84,194500.0,29.0593,29.131,29.0439,29.1157,194500.0
2005-11-02 12:40:00,56.83,56.85,56.77,56.84,107700.0,29.1105,29.1208,29.0798,29.1157,107700.0
2005-11-02 12:45:00,56.84,57.0,56.81,56.96,181100.0,29.1157,29.1976,29.1003,29.1771,181100.0
2005-11-02 12:50:00,56.96,57.04,56.88,56.9,315600.0,29.1771,29.2181,29.1362,29.1464,315600.0
2005-11-02 12:55:00,56.9,56.94,56.87,56.9,133800.0,29.1464,29.1669,29.131,29.1464,133800.0
2005-11-02 13:00:00,56.91,56.99,56.85,56.92,157300.0,29.1515,29.1925,29.1208,29.1566,157300.0
2005-11-02 13:05:00,56.9,56.97,56.89,56.89,152400.0,29.1464,29.1823,29.1413,29.1413,152400.0
2005-11-02 13:10:00,56.89,56.99,56.89,56.93,121400.0,29.1413,29.1925,29.1413,29.1618,121400.0
2005-11-02 13:15:00,56.93,56.94,56.83,56.86,116300.0,29.1618,29.1669,29.1105,29.1259,116300.0
2005-11-02 13:20:00,56.87,56.95,56.85,56.92,114700.0,29.131,29.172,29.1208,29.1566,114700.0
2005-11-02 13:25:00,56.91,56.95,56.9,56.91,71100.0,29.1515,29.172,29.1464,29.1515,71100.0
2005-11-02 13:30:00,56.91,56.92,56.86,56.86,153700.0,29.1515,29.1566,29.1259,29.1259,153700.0
2005-11-02 13:35:00,56.86,56.87,56.71,56.72,117700.0,29.1259,29.131,29.0491,29.0542,117700.0
2005-11-02 13:40:00,56.71,56.83,56.67,56.79,244400.0,29.0491,29.1105,29.0286,29.0901,244400.0
2005-11-02 13:45:00,56.79,56.83,56.75,56.77,153400.0,29.0901,29.1105,29.0696,29.0798,153400.0
2005-11-02 13:50:00,56.78,56.84,56.78,56.84,176800.0,29.0849,29.1157,29.0849,29.1157,176800.0
2005-11-02 13:55:00,56.84,56.89,56.84,56.85,92900.0,29.1157,29.1413,29.1157,29.1208,92900.0
2005-11-02 14:00:00,56.85,56.97,56.85,56.95,213400.0,29.1208,29.1823,29.1208,29.172,213400.0
2005-11-02 14:05:00,56.95,56.96,56.85,56.85,163300.0,29.172,29.1771,29.1208,29.1208,163300.0
2005-11-02 14:10:00,56.85,56.95,56.84,56.93,114200.0,29.1208,29.172,29.1157,29.1618,114200.0
2005-11-02 14:15:00,56.94,57.04,56.93,57.03,164400.0,29.1669,29.2181,29.1618,29.213,164400.0
2005-11-02 14:20:00,57.01,57.2,57.0,57.15,216900.0,29.2027,29.3001,29.1976,29.2745,216900.0
2005-11-02 14:25:00,57.15,57.16,57.06,57.09,167400.0,29.2745,29.2796,29.2284,29.2437,167400.0
2005-11-02 14:30:00,57.09,57.12,57.08,57.11,100900.0,29.2437,29.2591,29.2386,29.254,100900.0
2005-11-02 14:35:00,57.11,57.13,57.04,57.08,165900.0,29.254,29.2642,29.2181,29.2386,165900.0
2005-11-02 14:40:00,57.07,57.19,57.07,57.13,164200.0,29.2335,29.2949,29.2335,29.2642,164200.0
2005-11-02 14:45:00,57.12,57.24,57.11,57.23,240500.0,29.2591,29.3206,29.254,29.3154,240500.0
2005-11-02 14:50:00,57.22,57.27,57.16,57.16,273400.0,29.3103,29.3359,29.2796,29.2796,273400.0
2005-11-02 14:55:00,57.17,57.2,57.15,57.17,205200.0,29.2847,29.3001,29.2745,29.2847,205200.0
2005-11-02 15:00:00,57.17,57.25,57.17,57.24,208000.0,29.2847,29.3257,29.2847,29.3206,208000.0
2005-11-02 15:05:00,57.23,57.26,57.22,57.22,234200.0,29.3154,29.3308,29.3103,29.3103,234200.0
2005-11-02 15:10:00,57.23,57.31,57.22,57.28,362200.0,29.3154,29.3564,29.3103,29.341,362200.0
2005-11-02 15:15:00,57.28,57.35,57.28,57.33,360800.0,29.341,29.3769,29.341,29.3667,360800.0
2005-11-02 15:20:00,57.34,57.43,57.33,57.39,524500.0,29.3718,29.4179,29.3667,29.3974,524500.0
2005-11-02 15:25:00,57.38,57.42,57.37,57.41,456300.0,29.3923,29.4128,29.3871,29.4076,456300.0
2005-11-02 15:30:00,57.41,57.42,57.3,57.34,325700.0,29.4076,29.4128,29.3513,29.3718,325700.0
2005-11-02 15:35:00,57.34,57.36,57.26,57.3,393200.0,29.3718,29.382,29.3308,29.3513,393200.0
2005-11-02 15:40:00,57.3,57.33,57.26,57.33,366400.0,29.3513,29.3667,29.3308,29.3667,366400.0
2005-11-02 15:45:00,57.32,57.5,57.31,57.49,459800.0,29.3615,29.4537,29.3564,29.4486,459800.0
2005-11-02 15:50:00,57.49,57.5,57.37,57.38,327700.0,29.4486,29.4537,29.3871,29.3923,327700.0
2005-11-02 15:55:00,57.38,57.42,57.36,57.38,631200.0,29.3923,29.4128,29.382,29.3923,631200.0
2005-11-03 09:30:00,57.83,57.83,57.39,57.68,727100.0,29.6228,29.6228,29.3974,29.5459,727100.0
2005-11-03 09:35:00,57.7,57.87,57.7,57.85,590800.0,29.5562,29.6433,29.5562,29.633,590800.0
2005-11-03 09:40:00,57.85,58.03,57.7,57.97,700300.0,29.633,29.7252,29.5562,29.6945,700300.0
2005-11-03 09:45:00,57.97,58.11,57.94,58.11,363400.0,29.6945,29.7662,29.6791,29.7662,363400.0
2005-11-03 09:50:00,58.12,58.2,57.95,57.98,455100.0,29.7713,29.8123,29.6842,29.6996,455100.0
2005-11-03 09:55:00,58.04,58.22,58.0,58.2,485400.0,29.7303,29.8226,29.7099,29.8123,485400.0
2005-11-03 10:00:00,58.2,58.23,58.01,58.06,225800.0,29.8123,29.8277,29.715,29.7406,225800.0
2005-11-03 10:05:00,58.06,58.15,58.04,58.08,334200.0,29.7406,29.7867,29.7303,29.7508,334200.0
2005-11-03 10:10:00,58.08,58.1,57.9,58.02,274800.0,29.7508,29.7611,29.6586,29.7201,274800.0
2005-11-03 10:15:00,58.02,58.02,57.9,57.99,293300.0,29.7201,29.7201,29.6586,29.7047,293300.0
2005-11-03 10:20:00,57.98,58.0,57.85,57.9,218400.0,29.6996,29.7099,29.633,29.6586,218400.0
2005-11-03 10:25:00,57.9,57.9,57.75,57.8,415000.0,29.6586,29.6586,29.5818,29.6074,415000.0
2005-11-03 10:30:00,57.79,57.97,57.75,57.85,433800.0,29.6023,29.6945,29.5818,29.633,433800.0
2005-11-03 10:35:00,57.85,58.15,57.81,58.11,378000.0,29.633,29.7867,29.6125,29.7662,378000.0
2005-11-03 10:40:00,58.11,58.27,58.11,58.23,420600.0,29.7662,29.8482,29.7662,29.8277,420600.0
2005-11-03 10:45:00,58.23,58.3,58.18,58.23,344300.0,29.8277,29.8635,29.8021,29.8277,344300.0
2005-11-03 10:50:00,58.22,58.4,58.2,58.33,272900.0,29.8226,29.9148,29.8123,29.8789,272900.0
2005-11-03 10:55:00,58.32,58.37,58.29,58.31,197400.0,29.8738,29.8994,29.8584,29.8687,197400.0
2005-11-03 11:00:00,58.31,58.36,58.24,58.29,207000.0,29.8687,29.8943,29.8328,29.8584,207000.0
2005-11-03 11:05:00,58.3,58.3,58.17,58.25,198800.0,29.8635,29.8635,29.7969,29.8379,198800.0
2005-11-03 11:10:00,58.25,58.36,58.25,58.36,263900.0,29.8379,29.8943,29.8379,29.8943,263900.0
2005-11-03 11:15:00,58.36,58.48,58.35,58.45,305500.0,29.8943,29.9557,29.8891,29.9404,305500.0
2005-11-03 11:20:00,58.45,58.45,58.3,58.39,256300.0,29.9404,29.9404,29.8635,29.9096,256300.0
2005-11-03 11:25:00,58.38,58.48,58.3,58.48,217400.0,29.9045,29.9557,29.8635,29.9557,217400.0
2005-11-03 11:30:00,58.48,58.48,58.42,58.45,194200.0,29.9557,29.9557,29.925,29.9404,194200.0
2005-11-03 11:35:00,58.46,58.48,58.44,58.45,137300.0,29.9455,29.9557,29.9352,29.9404,137300.0
2005-11-03 11:40:00,58.45,58.53,58.45,58.49,262800.0,29.9404,29.9813,29.9404,29.9609,262800.0
2005-11-03 11:45:00,58.49,58.5,58.46,58.47,176400.0,29.9609,29.966,29.9455,29.9506,176400.0
2005-11-03 11:50:00,58.47,58.51,58.46,58.47,168300.0,29.9506,29.9711,29.9455,29.9506,168300.0
2005-11-03 11:55:00,58.47,58.52,58.37,58.45,158400.0,29.9506,29.9762,29.8994,29.9404,158400.0
2005-11-03 12:00:00,58.45,58.51,58.41,58.48,171700.0,29.9404,29.9711,29.9199,29.9557,171700.0
2005-11-03 12:05:00,58.49,58.49,58.46,58.47,118800.0,29.9609,29.9609,29.9455,29.9506,118800.0
2005-11-03 12:10:00,58.48,58.57,58.46,58.56,208100.0,29.9557,30.0018,29.9455,29.9967,208100.0
2005-11-03 12:15:00,58.55,58.69,58.55,58.66,196400.0,29.9916,30.0633,29.9916,30.0479,196400.0
2005-11-03 12:20:00,58.67,58.75,58.62,58.67,236100.0,30.0531,30.094,30.0274,30.0531,236100.0
2005-11-03 12:25:00,58.67,58.77,58.63,58.73,189000.0,30.0531,30.1043,30.0326,30.0838,189000.0
2005-11-03 12:30:00,58.73,58.78,58.7,58.77,166800.0,30.0838,30.1094,30.0684,30.1043,166800.0
2005-11-03 12:35:00,58.78,58.81,58.55,58.55,231600.0,30.1094,30.1248,29.9916,29.9916,231600.0
2005-11-03 12:40:00,58.52,58.58,58.47,58.56,241700.0,29.9762,30.007,29.9506,29.9967,241700.0
2005-11-03 12:45:00,58.56,58.67,58.55,58.66,153700.0,29.9967,30.0531,29.9916,30.0479,153700.0
2005-11-03 12:50:00,58.66,58.67,58.51,58.55,145900.0,30.0479,30.0531,29.9711,29.9916,145900.0
2005-11-03 12:55:00,58.55,58.6,58.49,58.49,173200.0,29.9916,30.0172,29.9609,29.9609,173200.0
2005-11-03 13:00:00,58.48,58.52,58.45,58.5,235000.0,29.9557,29.9762,29.9404,29.966,235000.0
2005-11-03 13:05:00,58.5,58.53,58.01,58.53,304100.0,29.966,29.9813,29.715,29.9813,304100.0
2005-11-03 13:10:00,58.53,58.53,58.46,58.49,174800.0,29.9813,29.9813,29.9455,29.9609,174800.0
2005-11-03 13:15:00,58.48,58.49,58.42,58.43,135700.0,29.9557,29.9609,29.925,29.9301,135700.0
2005-11-03 13:20:00,58.42,58.46,58.42,58.45,134700.0,29.925,29.9455,29.925,29.9404,134700.0
2005-11-03 13:25:00,58.45,58.58,58.45,58.55,107900.0,29.9404,30.007,29.9404,29.9916,107900.0
2005-11-03 13:30:00,58.55,58.55,58.45,58.46,103900.0,29.9916,29.9916,29.9404,29.9455,103900.0
2005-11-03 13:35:00,58.48,58.54,58.45,58.5,295900.0,29.9557,29.9865,29.9404,29.966,295900.0
2005-11-03 13:40:00,58.5,58.5,58.25,58.35,189000.0,29.966,29.966,29.8379,29.8891,189000.0
2005-11-03 13:45:00,58.36,58.46,58.33,58.43,155000.0,29.8943,29.9455,29.8789,29.9301,155000.0
2005-11-03 13:50:00,58.43,58.5,58.4,58.5,128300.0,29.9301,29.966,29.9148,29.966,128300.0
2005-11-03 13:55:00,58.51,58.73,58.51,58.71,259300.0,29.9711,30.0838,29.9711,30.0735,259300.0
2005-11-03 14:00:00,58.7,58.8,58.67,58.78,247500.0,30.0684,30.1197,30.0531,30.1094,247500.0
2005-11-03 14:05:00,58.78,58.82,58.72,58.75,232800.0,30.1094,30.1299,30.0787,30.094,232800.0
2005-11-03 14:10:00,58.75,58.75,58.62,58.66,214400.0,30.094,30.094,30.0274,30.0479,214400.0
2005-11-03 14:15:00,58.67,58.7,58.62,58.66,125800.0,30.0531,30.0684,30.0274,30.0479,125800.0
2005-11-03 14:20:00,58.67,58.77,58.67,58.7,197500.0,30.0531,30.1043,30.0531,30.0684,197500.0
2005-11-03 14:25:00,58.7,58.7,58.57,58.65,157300.0,30.0684,30.0684,30.0018,30.0428,157300.0
2005-11-03 14:30:00,58.65,58.7,58.58,58.59,140400.0,30.0428,30.0684,30.007,30.0121,140400.0
2005-11-03 14:35:00,58.6,58.73,58.55,58.55,154100.0,30.0172,30.0838,29.9916,29.9916,154100.0
2005-11-03 14:40:00,58.55,58.6,58.45,58.5,195200.0,29.9916,30.0172,29.9404,29.966,195200.0
2005-11-03 14:45:00,58.49,58.61,58.46,58.51,190400.0,29.9609,30.0223,29.9455,29.9711,190400.0
2005-11-03 14:50:00,58.5,58.58,58.48,58.57,127500.0,29.966,30.007,29.9557,30.0018,127500.0
2005-11-03 14:55:00,58.57,58.57,58.48,58.53,174100.0,30.0018,30.0018,29.9557,29.9813,174100.0
2005-11-03 15:00:00,58.53,58.55,58.5,58.55,224700.0,29.9813,29.9916,29.966,29.9916,224700.0
2005-11-03 15:05:00,58.55,58.59,58.5,58.59,203200.0,29.9916,30.0121,29.966,30.0121,203200.0
2005-11-03 15:10:00,58.59,58.62,58.5,58.55,201500.0,30.0121,30.0274,29.966,29.9916,201500.0
2005-11-03 15:15:00,58.55,58.56,58.48,58.5,195700.0,29.9916,29.9967,29.9557,29.966,195700.0
2005-11-03 15:20:00,58.5,58.53,58.48,58.49,266600.0,29.966,29.9813,29.9557,29.9609,266600.0
2005-11-03 15:25:00,58.49,58.6,58.46,58.6,297200.0,29.9609,30.0172,29.9455,30.0172,297200.0
2005-11-03 15:30:00,58.59,58.65,58.54,58.61,271000.0,30.0121,30.0428,29.9865,30.0223,271000.0
2005-11-03 15:35:00,58.62,58.64,58.55,58.61,176700.0,30.0274,30.0377,29.9916,30.0223,176700.0
2005-11-03 15:40:00,58.62,58.63,58.5,58.54,311100.0,30.0274,30.0326,29.966,29.9865,311100.0
2005-11-03 15:45:00,58.54,58.64,58.52,58.61,255600.0,29.9865,30.0377,29.9762,30.0223,255600.0
2005-11-03 15:50:00,58.6,58.63,58.5,58.5,241200.0,30.0172,30.0326,29.966,29.966,241200.0
2005-11-03 15:55:00,58.51,58.54,58.36,58.53,513700.0,29.9711,29.9865,29.8943,29.9813,513700.0
2005-11-04 09:30:00,58.57,58.57,58.36,58.43,532000.0,30.0018,30.0018,29.8943,29.9301,532000.0
2005-11-04 09:35:00,58.42,58.47,58.07,58.09,301200.0,29.925,29.9506,29.7457,29.756,301200.0
2005-11-04 09:40:00,58.08,58.7,57.97,57.97,310300.0,29.7508,30.0684,29.6945,29.6945,310300.0
2005-11-04 09:45:00,57.96,58.06,57.84,58.0,451300.0,29.6894,29.7406,29.6279,29.7099,451300.0
2005-11-04 09:50:00,58.0,58.01,57.81,57.9,248400.0,29.7099,29.715,29.6125,29.6586,248400.0
2005-11-04 09:55:00,57.9,57.98,57.82,57.94,257200.0,29.6586,29.6996,29.6177,29.6791,257200.0
2005-11-04 10:00:00,57.93,58.13,57.91,57.93,260000.0,29.674,29.7765,29.6638,29.674,260000.0
2005-11-04 10:05:00,57.94,57.98,57.84,57.84,273500.0,29.6791,29.6996,29.6279,29.6279,273500.0
2005-11-04 10:10:00,57.85,57.94,57.81,57.82,519300.0,29.633,29.6791,29.6125,29.6177,519300.0
2005-11-04 10:15:00,57.82,57.84,57.72,57.74,315000.0,29.6177,29.6279,29.5664,29.5767,315000.0
2005-11-04 10:20:00,57.74,57.93,57.73,57.86,251000.0,29.5767,29.674,29.5716,29.6381,251000.0
2005-11-04 10:25:00,57.86,57.95,57.77,57.93,283800.0,29.6381,29.6842,29.592,29.674,283800.0
2005-11-04 10:30:00,57.93,57.98,57.69,57.69,392800.0,29.674,29.6996,29.5511,29.5511,392800.0
2005-11-04 10:35:00,57.7,57.74,57.53,57.56,314400.0,29.5562,29.5767,29.4691,29.4845,314400.0
2005-11-04 10:40:00,57.55,57.57,57.41,57.48,303900.0,29.4794,29.4896,29.4076,29.4435,303900.0
2005-11-04 10:45:00,57.49,57.6,57.46,57.57,286400.0,29.4486,29.505,29.4333,29.4896,286400.0
2005-11-04 10:50:00,57.57,57.63,57.51,57.52,218500.0,29.4896,29.5203,29.4589,29.464,218500.0
2005-11-04 10:55:00,57.51,57.54,57.39,57.45,280700.0,29.4589,29.4742,29.3974,29.4281,280700.0
2005-11-04 11:00:00,57.46,57.49,57.25,57.26,303500.0,29.4333,29.4486,29.3257,29.3308,303500.0
2005-11-04 11:05:00,57.25,57.4,57.25,57.36,364300.0,29.3257,29.4025,29.3257,29.382,364300.0
2005-11-04 11:10:00,57.36,57.52,57.35,57.52,206500.0,29.382,29.464,29.3769,29.464,206500.0
2005-11-04 11:15:00,57.52,57.73,57.4,57.62,316100.0,29.464,29.5716,29.4025,29.5152,316100.0
2005-11-04 11:20:00,57.62,57.65,57.47,57.54,235000.0,29.5152,29.5306,29.4384,29.4742,235000.0
2005-11-04 11:25:00,57.54,57.62,57.52,57.6,189100.0,29.4742,29.5152,29.464,29.505,189100.0
2005-11-04 11:30:00,57.6,57.63,57.51,57.54,224400.0,29.505,29.5203,29.4589,29.4742,224400.0
2005-11-04 11:35:00,57.54,57.68,57.51,57.53,236800.0,29.4742,29.5459,29.4589,29.4691,236800.0
2005-11-04 11:40:00,57.53,57.76,57.52,57.74,265400.0,29.4691,29.5869,29.464,29.5767,265400.0
2005-11-04 11:45:00,57.75,57.9,57.74,57.82,254300.0,29.5818,29.6586,29.5767,29.6177,254300.0
2005-11-04 11:50:00,57.83,57.87,57.76,57.76,285700.0,29.6228,29.6433,29.5869,29.5869,285700.0
2005-11-04 11:55:00,57.76,57.79,57.64,57.65,149200.0,29.5869,29.6023,29.5255,29.5306,149200.0
2005-11-04 12:00:00,57.65,57.69,57.57,57.68,206100.0,29.5306,29.5511,29.4896,29.5459,206100.0
2005-11-04 12:05:00,57.68,57.75,57.68,57.75,126100.0,29.5459,29.5818,29.5459,29.5818,126100.0
2005-11-04 12:10:00,57.75,57.82,57.69,57.79,207700.0,29.5818,29.6177,29.5511,29.6023,207700.0
2005-11-04 12:15:00,57.8,57.83,57.73,57.76,170000.0,29.6074,29.6228,29.5716,29.5869,170000.0
2005-11-04 12:20:00,57.76,57.9,57.73,57.9,271000.0,29.5869,29.6586,29.5716,29.6586,271000.0
2005-11-04 12:25:00,57.91,57.94,57.81,57.86,224700.0,29.6638,29.6791,29.6125,29.6381,224700.0
2005-11-04 12:30:00,57.85,57.87,57.76,57.79,129800.0,29.633,29.6433,29.5869,29.6023,129800.0
2005-11-04 12:35:00,57.81,57.92,57.81,57.9,126400.0,29.6125,29.6689,29.6125,29.6586,126400.0
2005-11-04 12:40:00,57.89,57.98,57.89,57.98,129800.0,29.6535,29.6996,29.6535,29.6996,129800.0
2005-11-04 12:45:00,57.97,58.02,57.97,58.0,399700.0,29.6945,29.7201,29.6945,29.7099,399700.0
2005-11-04 12:50:00,58.0,58.03,58.0,58.03,161500.0,29.7099,29.7252,29.7099,29.7252,161500.0
2005-11-04 12:55:00,58.02,58.09,58.01,58.06,119600.0,29.7201,29.756,29.715,29.7406,119600.0
2005-11-04 13:00:00,58.08,58.09,58.05,58.08,205700.0,29.7508,29.756,29.7355,29.7508,205700.0
2005-11-04 13:05:00,58.07,58.12,58.06,58.1,181700.0,29.7457,29.7713,29.7406,29.7611,181700.0
2005-11-04 13:10:00,58.09,58.1,57.96,57.97,154200.0,29.756,29.7611,29.6894,29.6945,154200.0
2005-11-04 13:15:00,57.96,58.0,57.93,57.97,204700.0,29.6894,29.7099,29.674,29.6945,204700.0
2005-11-04 13:20:00,57.98,58.04,57.96,58.0,89900.0,29.6996,29.7303,29.6894,29.7099,89900.0
2005-11-04 13:25:00,58.01,58.07,57.97,57.98,117700.0,29.715,29.7457,29.6945,29.6996,117700.0
2005-11-04 13:30:00,57.97,58.04,57.95,58.03,57100.0,29.6945,29.7303,29.6842,29.7252,57100.0
2005-11-04 13:35:00,58.02,58.08,57.95,58.02,141600.0,29.7201,29.7508,29.6842,29.7201,141600.0
2005-11-04 13:40:00,58.03,58.03,57.99,58.0,258000.0,29.7252,29.7252,29.7047,29.7099,258000.0
2005-11-04 13:45:00,58.01,58.03,57.99,58.02,129100.0,29.715,29.7252,29.7047,29.7201,129100.0
2005-11-04 13:50:00,58.01,58.04,58.0,58.04,168300.0,29.715,29.7303,29.7099,29.7303,168300.0
2005-11-04 13:55:00,58.04,58.05,58.0,58.0,155700.0,29.7303,29.7355,29.7099,29.7099,155700.0
2005-11-04 14:00:00,58.0,58.05,57.99,58.04,339000.0,29.7099,29.7355,29.7047,29.7303,339000.0
2005-11-04 14:05:00,58.04,58.1,58.03,58.1,196500.0,29.7303,29.7611,29.7252,29.7611,196500.0
2005-11-04 14:10:00,58.1,58.11,57.97,57.99,386500.0,29.7611,29.7662,29.6945,29.7047,386500.0
2005-11-04 14:15:00,57.98,57.99,57.85,57.86,357200.0,29.6996,29.7047,29.633,29.6381,357200.0
2005-11-04 14:20:00,57.85,58.0,57.83,57.92,418200.0,29.633,29.7099,29.6228,29.6689,418200.0
2005-11-04 14:25:00,57.92,58.0,57.91,58.0,241800.0,29.6689,29.7099,29.6638,29.7099,241800.0
2005-11-04 14:30:00,57.99,58.08,57.86,57.93,190800.0,29.7047,29.7508,29.6381,29.674,190800.0
2005-11-04 14:35:00,57.92,58.0,57.88,57.98,213100.0,29.6689,29.7099,29.6484,29.6996,213100.0
2005-11-04 14:40:00,57.98,58.0,57.93,57.94,689600.0,29.6996,29.7099,29.674,29.6791,689600.0
2005-11-04 14:45:00,57.94,57.94,57.89,57.9,196800.0,29.6791,29.6791,29.6535,29.6586,196800.0
2005-11-04 14:50:00,57.91,58.0,57.88,57.99,260300.0,29.6638,29.7099,29.6484,29.7047,260300.0
2005-11-04 14:55:00,57.97,58.0,57.94,57.97,110300.0,29.6945,29.7099,29.6791,29.6945,110300.0
2005-11-04 15:00:00,57.96,57.97,57.9,57.95,118300.0,29.6894,29.6945,29.6586,29.6842,118300.0
2005-11-04 15:05:00,57.94,57.99,57.91,57.95,164100.0,29.6791,29.7047,29.6638,29.6842,164100.0
2005-11-04 15:10:00,57.96,57.99,57.95,57.97,113200.0,29.6894,29.7047,29.6842,29.6945,113200.0
2005-11-04 15:15:00,57.97,57.97,57.91,57.92,352500.0,29.6945,29.6945,29.6638,29.6689,352500.0
2005-11-04 15:20:00,57.91,57.98,57.9,57.95,229900.0,29.6638,29.6996,29.6586,29.6842,229900.0
2005-11-04 15:25:00,57.95,57.95,57.9,57.91,148400.0,29.6842,29.6842,29.6586,29.6638,148400.0
2005-11-04 15:30:00,57.9,57.96,57.9,57.94,338500.0,29.6586,29.6894,29.6586,29.6791,338500.0
2005-11-04 15:35:00,57.93,57.96,57.91,57.92,500900.0,29.674,29.6894,29.6638,29.6689,500900.0
2005-11-04 15:40:00,57.92,57.99,57.8,57.84,435200.0,29.6689,29.7047,29.6074,29.6279,435200.0
2005-11-04 15:45:00,57.85,57.96,57.85,57.94,300200.0,29.633,29.6894,29.633,29.6791,300200.0
2005-11-04 15:50:00,57.96,57.99,57.91,57.92,474000.0,29.6894,29.7047,29.6638,29.6689,474000.0
2005-11-04 15:55:00,57.92,57.96,57.87,57.89,830400.0,29.6689,29.6894,29.6433,29.6535,830400.0
2005-11-07 09:30:00,57.8,57.84,57.75,57.8,502100.0,29.6074,29.6279,29.5818,29.6074,502100.0
2005-11-07 09:35:00,57.81,57.81,57.65,57.66,665300.0,29.6125,29.6125,29.5306,29.5357,665300.0
2005-11-07 09:40:00,57.66,57.67,57.37,57.5,589600.0,29.5357,29.5408,29.3871,29.4537,589600.0
2005-11-07 09:45:00,57.45,57.5,57.24,57.25,333500.0,29.4281,29.4537,29.3206,29.3257,333500.0
2005-11-07 09:50:00,57.25,57.38,57.17,57.29,419600.0,29.3257,29.3923,29.2847,29.3462,419600.0
2005-11-07 09:55:00,57.29,57.3,57.06,57.12,550100.0,29.3462,29.3513,29.2284,29.2591,550100.0
2005-11-07 10:00:00,57.12,57.14,56.87,56.97,461200.0,29.2591,29.2693,29.131,29.1823,461200.0
2005-11-07 10:05:00,56.95,57.04,56.92,57.02,400000.0,29.172,29.2181,29.1566,29.2079,400000.0
2005-11-07 10:10:00,57.03,57.19,57.02,57.1,336700.0,29.213,29.2949,29.2079,29.2488,336700.0
2005-11-07 10:15:00,57.11,57.12,56.98,57.07,296300.0,29.254,29.2591,29.1874,29.2335,296300.0
2005-11-07 10:20:00,57.06,57.07,56.95,56.96,242600.0,29.2284,29.2335,29.172,29.1771,242600.0
2005-11-07 10:25:00,56.95,57.12,56.94,57.05,256600.0,29.172,29.2591,29.1669,29.2232,256600.0
2005-11-07 10:30:00,57.06,57.19,57.04,57.11,310700.0,29.2284,29.2949,29.2181,29.254,310700.0
2005-11-07 10:35:00,57.12,57.4,57.11,57.18,525300.0,29.2591,29.4025,29.254,29.2898,525300.0
2005-11-07 10:40:00,57.19,57.3,57.16,57.23,447900.0,29.2949,29.3513,29.2796,29.3154,447900.0
2005-11-07 10:45:00,57.22,57.35,57.2,57.27,182100.0,29.3103,29.3769,29.3001,29.3359,182100.0
2005-11-07 10:50:00,57.26,57.33,57.19,57.19,246700.0,29.3308,29.3667,29.2949,29.2949,246700.0
2005-11-07 10:55:00,57.19,57.3,57.18,57.2,319100.0,29.2949,29.3513,29.2898,29.3001,319100.0
2005-11-07 11:00:00,57.21,57.22,57.14,57.15,148000.0,29.3052,29.3103,29.2693,29.2745,148000.0
2005-11-07 11:05:00,57.15,57.16,57.07,57.11,273500.0,29.2745,29.2796,29.2335,29.254,273500.0
2005-11-07 11:10:00,57.1,57.11,56.99,57.04,297800.0,29.2488,29.254,29.1925,29.2181,297800.0
2005-11-07 11:15:00,57.04,57.1,56.97,57.03,277000.0,29.2181,29.2488,29.1823,29.213,277000.0
2005-11-07 11:20:00,57.04,57.04,56.95,56.96,486500.0,29.2181,29.2181,29.172,29.1771,486500.0
2005-11-07 11:25:00,56.95,57.0,56.88,56.95,273300.0,29.172,29.1976,29.1362,29.172,273300.0
2005-11-07 11:30:00,56.96,57.08,56.95,57.06,248700.0,29.1771,29.2386,29.172,29.2284,248700.0
2005-11-07 11:35:00,57.06,57.16,57.0,57.13,230500.0,29.2284,29.2796,29.1976,29.2642,230500.0
2005-11-07 11:40:00,57.12,57.18,57.07,57.14,202000.0,29.2591,29.2898,29.2335,29.2693,202000.0
2005-11-07 11:45:00,57.14,57.14,57.05,57.09,156400.0,29.2693,29.2693,29.2232,29.2437,156400.0
2005-11-07 11:50:00,57.08,57.11,57.04,57.05,313500.0,29.2386,29.254,29.2181,29.2232,313500.0
2005-11-07 11:55:00,57.04,57.1,57.01,57.07,605600.0,29.2181,29.2488,29.2027,29.2335,605600.0
2005-11-07 12:00:00,57.07,57.09,57.05,57.06,140600.0,29.2335,29.2437,29.2232,29.2284,140600.0
2005-11-07 12:05:00,57.07,57.12,57.04,57.12,128100.0,29.2335,29.2591,29.2181,29.2591,128100.0
2005-11-07 12:10:00,57.13,57.24,57.1,57.22,158900.0,29.2642,29.3206,29.2488,29.3103,158900.0
2005-11-07 12:15:00,57.22,57.25,57.15,57.25,122300.0,29.3103,29.3257,29.2745,29.3257,122300.0
2005-11-07 12:20:00,57.24,57.29,57.14,57.16,174300.0,29.3206,29.3462,29.2693,29.2796,174300.0
2005-11-07 12:25:00,57.16,57.16,57.1,57.12,108700.0,29.2796,29.2796,29.2488,29.2591,108700.0
2005-11-07 12:30:00,57.12,57.15,57.08,57.09,159800.0,29.2591,29.2745,29.2386,29.2437,159800.0
2005-11-07 12:35:00,57.09,57.2,57.05,57.19,154100.0,29.2437,29.3001,29.2232,29.2949,154100.0
2005-11-07 12:40:00,57.2,57.24,57.15,57.21,158000.0,29.3001,29.3206,29.2745,29.3052,158000.0
2005-11-07 12:45:00,57.21,57.24,57.14,57.18,253000.0,29.3052,29.3206,29.2693,29.2898,253000.0
2005-11-07 12:50:00,57.18,57.21,57.15,57.16,58400.0,29.2898,29.3052,29.2745,29.2796,58400.0
2005-11-07 12:55:00,57.16,57.22,57.16,57.17,187000.0,29.2796,29.3103,29.2796,29.2847,187000.0
2005-11-07 13:00:00,57.16,57.17,57.08,57.09,110400.0,29.2796,29.2847,29.2386,29.2437,110400.0
2005-11-07 13:05:00,57.09,57.12,57.04,57.1,167400.0,29.2437,29.2591,29.2181,29.2488,167400.0
2005-11-07 13:10:00,57.12,57.14,57.04,57.04,87400.0,29.2591,29.2693,29.2181,29.2181,87400.0
2005-11-07 13:15:00,57.05,57.05,56.89,56.9,150000.0,29.2232,29.2232,29.1413,29.1464,150000.0
2005-11-07 13:20:00,56.9,57.05,56.88,57.04,194100.0,29.1464,29.2232,29.1362,29.2181,194100.0
2005-11-07 13:25:00,57.04,57.11,56.95,57.09,127500.0,29.2181,29.254,29.172,29.2437,127500.0
2005-11-07 13:30:00,57.06,57.14,57.04,57.1,229000.0,29.2284,29.2693,29.2181,29.2488,229000.0
2005-11-07 13:35:00,57.1,57.22,57.1,57.2,278400.0,29.2488,29.3103,29.2488,29.3001,278400.0
2005-11-07 13:40:00,57.19,57.37,57.19,57.21,224500.0,29.2949,29.3871,29.2949,29.3052,224500.0
2005-11-07 13:45:00,57.22,57.28,57.2,57.25,182700.0,29.3103,29.341,29.3001,29.3257,182700.0
2005-11-07 13:50:00,57.25,57.35,57.22,57.26,298100.0,29.3257,29.3769,29.3103,29.3308,298100.0
2005-11-07 13:55:00,57.26,57.27,57.22,57.24,132000.0,29.3308,29.3359,29.3103,29.3206,132000.0
2005-11-07 14:00:00,57.24,57.32,57.18,57.28,209000.0,29.3206,29.3615,29.2898,29.341,209000.0
2005-11-07 14:05:00,57.28,57.32,57.24,57.3,180500.0,29.341,29.3615,29.3206,29.3513,180500.0
2005-11-07 14:10:00,57.29,57.32,57.24,57.31,204800.0,29.3462,29.3615,29.3206,29.3564,204800.0
2005-11-07 14:15:00,57.32,57.34,57.27,57.3,204300.0,29.3615,29.3718,29.3359,29.3513,204300.0
2005-11-07 14:20:00,57.31,57.31,57.22,57.28,149000.0,29.3564,29.3564,29.3103,29.341,149000.0
2005-11-07 14:25:00,57.27,57.34,57.27,57.32,206000.0,29.3359,29.3718,29.3359,29.3615,206000.0
2005-11-07 14:30:00,57.31,57.35,57.28,57.33,398900.0,29.3564,29.3769,29.341,29.3667,398900.0
2005-11-07 14:35:00,57.32,57.33,57.29,57.3,473600.0,29.3615,29.3667,29.3462,29.3513,473600.0
2005-11-07 14:40:00,57.29,57.31,57.26,57.29,117800.0,29.3462,29.3564,29.3308,29.3462,117800.0
2005-11-07 14:45:00,57.29,57.3,57.22,57.22,174300.0,29.3462,29.3513,29.3103,29.3103,174300.0
2005-11-07 14:50:00,57.22,57.23,57.2,57.2,121800.0,29.3103,29.3154,29.3001,29.3001,121800.0
2005-11-07 14:55:00,57.2,57.29,57.2,57.28,95600.0,29.3001,29.3462,29.3001,29.341,95600.0
2005-11-07 15:00:00,57.28,57.31,57.21,57.22,184800.0,29.341,29.3564,29.3052,29.3103,184800.0
2005-11-07 15:05:00,57.22,57.26,57.17,57.17,189900.0,29.3103,29.3308,29.2847,29.2847,189900.0
2005-11-07 15:10:00,57.17,57.17,57.03,57.07,213100.0,29.2847,29.2847,29.213,29.2335,213100.0
2005-11-07 15:15:00,57.07,57.23,57.07,57.15,223300.0,29.2335,29.3154,29.2335,29.2745,223300.0
2005-11-07 15:20:00,57.12,57.18,57.1,57.16,212200.0,29.2591,29.2898,29.2488,29.2796,212200.0
2005-11-07 15:25:00,57.16,57.16,57.08,57.12,245300.0,29.2796,29.2796,29.2386,29.2591,245300.0
2005-11-07 15:30:00,57.12,57.25,57.12,57.17,206200.0,29.2591,29.3257,29.2591,29.2847,206200.0
2005-11-07 15:35:00,57.17,57.19,57.09,57.1,172100.0,29.2847,29.2949,29.2437,29.2488,172100.0
2005-11-07 15:40:00,57.09,57.11,57.06,57.08,277200.0,29.2437,29.254,29.2284,29.2386,277200.0
2005-11-07 15:45:00,57.08,57.1,57.05,57.07,256500.0,29.2386,29.2488,29.2232,29.2335,256500.0
2005-11-07 15:50:00,57.06,57.1,57.0,57.03,372600.0,29.2284,29.2488,29.1976,29.213,372600.0
2005-11-07 15:55:00,57.03,57.1,57.02,57.09,331900.0,29.213,29.2488,29.2079,29.2437,331900.0
2005-11-08 09:30:00,56.81,56.9,56.75,56.88,582500.0,29.2474,29.2937,29.2165,29.2834,582500.0
2005-11-08 09:35:00,56.87,57.04,56.87,56.98,315000.0,29.2783,29.3658,29.2783,29.3349,315000.0
2005-11-08 09:40:00,56.99,57.0,56.87,56.88,289800.0,29.3401,29.3452,29.2783,29.2834,289800.0
2005-11-08 09:45:00,56.88,56.95,56.86,56.94,329800.0,29.2834,29.3195,29.2731,29.3143,329800.0
2005-11-08 09:50:00,56.94,56.97,56.85,56.92,179500.0,29.3143,29.3298,29.268,29.304,179500.0
2005-11-08 09:55:00,56.91,57.18,56.9,57.14,298400.0,29.2989,29.4379,29.2937,29.4173,298400.0
2005-11-08 10:00:00,57.13,57.2,57.06,57.19,369900.0,29.4121,29.4482,29.3761,29.443,369900.0
2005-11-08 10:05:00,57.18,57.29,57.14,57.25,483200.0,29.4379,29.4945,29.4173,29.4739,483200.0
2005-11-08 10:10:00,57.25,57.25,57.16,57.24,280200.0,29.4739,29.4739,29.4276,29.4688,280200.0
2005-11-08 10:15:00,57.24,57.29,57.17,57.19,357800.0,29.4688,29.4945,29.4327,29.443,357800.0
2005-11-08 10:20:00,57.19,57.25,57.06,57.18,219500.0,29.443,29.4739,29.3761,29.4379,219500.0
2005-11-08 10:25:00,57.17,57.29,57.17,57.27,230700.0,29.4327,29.4945,29.4327,29.4842,230700.0
2005-11-08 10:30:00,57.27,57.35,57.25,57.25,272300.0,29.4842,29.5254,29.4739,29.4739,272300.0
2005-11-08 10:35:00,57.25,57.25,57.15,57.18,225800.0,29.4739,29.4739,29.4224,29.4379,225800.0
2005-11-08 10:40:00,57.18,57.26,57.14,57.15,144600.0,29.4379,29.4791,29.4173,29.4224,144600.0
2005-11-08 10:45:00,57.15,57.17,57.07,57.11,212400.0,29.4224,29.4327,29.3813,29.4018,212400.0
2005-11-08 10:50:00,57.12,57.18,57.1,57.17,234300.0,29.407,29.4379,29.3967,29.4327,234300.0
2005-11-08 10:55:00,57.16,57.22,57.13,57.2,156800.0,29.4276,29.4585,29.4121,29.4482,156800.0
2005-11-08 11:00:00,57.22,57.23,57.15,57.16,186100.0,29.4585,29.4636,29.4224,29.4276,186100.0
2005-11-08 11:05:00,57.16,57.29,57.16,57.29,222400.0,29.4276,29.4945,29.4276,29.4945,222400.0
2005-11-08 11:10:00,57.29,57.33,57.25,57.28,184400.0,29.4945,29.5151,29.4739,29.4894,184400.0
2005-11-08 11:15:00,57.27,57.31,57.22,57.25,297900.0,29.4842,29.5048,29.4585,29.4739,297900.0
2005-11-08 11:20:00,57.25,57.29,57.22,57.26,125300.0,29.4739,29.4945,29.4585,29.4791,125300.0
2005-11-08 11:25:00,57.25,57.27,57.16,57.25,202500.0,29.4739,29.4842,29.4276,29.4739,202500.0
2005-11-08 11:30:00,57.26,57.36,57.26,57.33,268300.0,29.4791,29.5306,29.4791,29.5151,268300.0
2005-11-08 11:35:00,57.33,57.53,57.3,57.52,385800.0,29.5151,29.6181,29.4997,29.6129,385800.0
2005-11-08 11:40:00,57.51,57.57,57.49,57.56,222200.0,29.6078,29.6387,29.5975,29.6335,222200.0
2005-11-08 11:45:00,57.57,57.58,57.43,57.48,264700.0,29.6387,29.6438,29.5666,29.5923,264700.0
2005-11-08 11:50:00,57.47,57.51,57.33,57.33,216600.0,29.5872,29.6078,29.5151,29.5151,216600.0
2005-11-08 11:55:00,57.34,57.5,57.33,57.39,125200.0,29.5203,29.6026,29.5151,29.546,125200.0
2005-11-08 12:00:00,57.39,57.46,57.38,57.44,184800.0,29.546,29.582,29.5408,29.5717,184800.0
2005-11-08 12:05:00,57.45,57.48,57.36,57.36,115100.0,29.5769,29.5923,29.5306,29.5306,115100.0
2005-11-08 12:10:00,57.38,57.43,57.35,57.36,148600.0,29.5408,29.5666,29.5254,29.5306,148600.0
2005-11-08 12:15:00,57.36,57.43,57.33,57.39,135200.0,29.5306,29.5666,29.5151,29.546,135200.0
2005-11-08 12:20:00,57.4,57.44,57.38,57.38,143900.0,29.5511,29.5717,29.5408,29.5408,143900.0
2005-11-08 12:25:00,57.39,57.46,57.38,57.39,152400.0,29.546,29.582,29.5408,29.546,152400.0
2005-11-08 12:30:00,57.39,57.4,57.25,57.25,186500.0,29.546,29.5511,29.4739,29.4739,186500.0
2005-11-08 12:35:00,57.26,57.31,57.21,57.29,97200.0,29.4791,29.5048,29.4533,29.4945,97200.0
2005-11-08 12:40:00,57.3,57.37,57.3,57.36,71300.0,29.4997,29.5357,29.4997,29.5306,71300.0
2005-11-08 12:45:00,57.37,57.39,57.32,57.39,158500.0,29.5357,29.546,29.51,29.546,158500.0
2005-11-08 12:50:00,57.38,57.42,57.31,57.37,246500.0,29.5408,29.5614,29.5048,29.5357,246500.0
2005-11-08 12:55:00,57.34,57.42,57.34,57.38,202400.0,29.5203,29.5614,29.5203,29.5408,202400.0
2005-11-08 13:00:00,57.37,57.42,57.34,57.42,196100.0,29.5357,29.5614,29.5203,29.5614,196100.0
2005-11-08 13:05:00,57.41,57.42,57.32,57.32,146900.0,29.5563,29.5614,29.51,29.51,146900.0
2005-11-08 13:10:00,57.33,57.48,57.28,57.3,141900.0,29.5151,29.5923,29.4894,29.4997,141900.0
2005-11-08 13:15:00,57.29,57.38,57.28,57.35,187400.0,29.4945,29.5408,29.4894,29.5254,187400.0
2005-11-08 13:20:00,57.35,57.38,57.32,57.35,67800.0,29.5254,29.5408,29.51,29.5254,67800.0
2005-11-08 13:25:00,57.35,57.4,57.33,57.37,99800.0,29.5254,29.5511,29.5151,29.5357,99800.0
2005-11-08 13:30:00,57.36,57.4,57.35,57.35,49600.0,29.5306,29.5511,29.5254,29.5254,49600.0
2005-11-08 13:35:00,57.35,57.36,57.33,57.34,106900.0,29.5254,29.5306,29.5151,29.5203,106900.0
2005-11-08 13:40:00,57.34,57.4,57.32,57.38,180600.0,29.5203,29.5511,29.51,29.5408,180600.0
2005-11-08 13:45:00,57.39,57.43,57.35,57.35,195000.0,29.546,29.5666,29.5254,29.5254,195000.0
2005-11-08 13:50:00,57.34,57.36,57.33,57.34,163200.0,29.5203,29.5306,29.5151,29.5203,163200.0
2005-11-08 13:55:00,57.33,57.34,57.26,57.28,193200.0,29.5151,29.5203,29.4791,29.4894,193200.0
2005-11-08 14:00:00,57.27,57.31,57.26,57.3,144600.0,29.4842,29.5048,29.4791,29.4997,144600.0
2005-11-08 14:05:00,57.29,57.35,57.26,57.31,176000.0,29.4945,29.5254,29.4791,29.5048,176000.0
2005-11-08 14:10:00,57.3,57.43,57.3,57.41,171400.0,29.4997,29.5666,29.4997,29.5563,171400.0
2005-11-08 14:15:00,57.42,57.42,57.35,57.37,198800.0,29.5614,29.5614,29.5254,29.5357,198800.0
2005-11-08 14:20:00,57.38,57.39,57.36,57.37,72000.0,29.5408,29.546,29.5306,29.5357,72000.0
2005-11-08 14:25:00,57.37,57.39,57.36,57.38,166000.0,29.5357,29.546,29.5306,29.5408,166000.0
2005-11-08 14:30:00,57.39,57.39,57.32,57.32,187000.0,29.546,29.546,29.51,29.51,187000.0
2005-11-08 14:35:00,57.32,57.38,57.31,57.36,99600.0,29.51,29.5408,29.5048,29.5306,99600.0
2005-11-08 14:40:00,57.34,57.38,57.34,57.36,141500.0,29.5203,29.5408,29.5203,29.5306,141500.0
2005-11-08 14:45:00,57.36,57.42,57.35,57.38,247200.0,29.5306,29.5614,29.5254,29.5408,247200.0
2005-11-08 14:50:00,57.37,57.39,57.36,57.36,137300.0,29.5357,29.546,29.5306,29.5306,137300.0
2005-11-08 14:55:00,57.36,57.37,57.33,57.36,221300.0,29.5306,29.5357,29.5151,29.5306,221300.0
2005-11-08 15:00:00,57.35,57.43,57.35,57.38,158900.0,29.5254,29.5666,29.5254,29.5408,158900.0
2005-11-08 15:05:00,57.38,57.42,57.38,57.4,158800.0,29.5408,29.5614,29.5408,29.5511,158800.0
2005-11-08 15:10:00,57.4,57.49,57.38,57.48,169500.0,29.5511,29.5975,29.5408,29.5923,169500.0
2005-11-08 15:15:00,57.47,57.48,57.42,57.43,345300.0,29.5872,29.5923,29.5614,29.5666,345300.0
2005-11-08 15:20:00,57.43,57.49,57.43,57.49,158100.0,29.5666,29.5975,29.5666,29.5975,158100.0
2005-11-08 15:25:00,57.48,57.5,57.43,57.5,261200.0,29.5923,29.6026,29.5666,29.6026,261200.0
2005-11-08 15:30:00,57.5,57.52,57.46,57.49,103200.0,29.6026,29.6129,29.582,29.5975,103200.0
2005-11-08 15:35:00,57.48,57.49,57.45,57.45,167200.0,29.5923,29.5975,29.5769,29.5769,167200.0
2005-11-08 15:40:00,57.45,57.46,57.38,57.4,244100.0,29.5769,29.582,29.5408,29.5511,244100.0
2005-11-08 15:45:00,57.4,57.44,57.39,57.4,193300.0,29.5511,29.5717,29.546,29.5511,193300.0
2005-11-08 15:50:00,57.41,57.41,57.37,57.38,267100.0,29.5563,29.5563,29.5357,29.5408,267100.0
2005-11-08 15:55:00,57.39,57.41,57.36,57.36,293700.0,29.546,29.5563,29.5306,29.5306,293700.0
2005-11-09 09:30:00,57.37,57.54,57.34,57.54,489800.0,29.5357,29.6232,29.5203,29.6232,489800.0
2005-11-09 09:35:00,57.55,57.55,57.35,57.35,332900.0,29.6284,29.6284,29.5254,29.5254,332900.0
2005-11-09 09:40:00,57.35,57.43,57.25,57.31,361200.0,29.5254,29.5666,29.4739,29.5048,361200.0
2005-11-09 09:45:00,57.3,57.42,57.3,57.4,307400.0,29.4997,29.5614,29.4997,29.5511,307400.0
2005-11-09 09:50:00,57.38,57.51,57.38,57.4,343700.0,29.5408,29.6078,29.5408,29.5511,343700.0
2005-11-09 09:55:00,57.4,57.41,57.29,57.3,296500.0,29.5511,29.5563,29.4945,29.4997,296500.0
2005-11-09 10:00:00,57.29,57.39,57.25,57.36,394700.0,29.4945,29.546,29.4739,29.5306,394700.0
2005-11-09 10:05:00,57.36,57.46,57.36,57.38,204900.0,29.5306,29.582,29.5306,29.5408,204900.0
2005-11-09 10:10:00,57.38,57.45,57.36,57.43,275400.0,29.5408,29.5769,29.5306,29.5666,275400.0
2005-11-09 10:15:00,57.42,57.44,57.37,57.37,301600.0,29.5614,29.5717,29.5357,29.5357,301600.0
2005-11-09 10:20:00,57.38,57.4,57.26,57.27,305100.0,29.5408,29.5511,29.4791,29.4842,305100.0
2005-11-09 10:25:00,57.27,57.4,57.25,57.3,189000.0,29.4842,29.5511,29.4739,29.4997,189000.0
2005-11-09 10:30:00,57.3,57.37,57.16,57.32,564300.0,29.4997,29.5357,29.4276,29.51,564300.0
2005-11-09 10:35:00,57.3,57.44,57.22,57.22,359300.0,29.4997,29.5717,29.4585,29.4585,359300.0
2005-11-09 10:40:00,57.23,57.27,56.99,57.02,556300.0,29.4636,29.4842,29.3401,29.3555,556300.0
2005-11-09 10:45:00,57.0,57.15,57.0,57.05,531200.0,29.3452,29.4224,29.3452,29.371,531200.0
2005-11-09 10:50:00,57.05,57.15,57.04,57.14,305400.0,29.371,29.4224,29.3658,29.4173,305400.0
2005-11-09 10:55:00,57.15,57.18,57.06,57.07,282600.0,29.4224,29.4379,29.3761,29.3813,282600.0
2005-11-09 11:00:00,57.09,57.09,56.85,56.87,371600.0,29.3915,29.3915,29.268,29.2783,371600.0
2005-11-09 11:05:00,56.87,57.04,56.85,57.04,420700.0,29.2783,29.3658,29.268,29.3658,420700.0
2005-11-09 11:10:00,57.04,57.15,57.0,57.09,348200.0,29.3658,29.4224,29.3452,29.3915,348200.0
2005-11-09 11:15:00,57.09,57.18,57.09,57.15,263100.0,29.3915,29.4379,29.3915,29.4224,263100.0
2005-11-09 11:20:00,57.15,57.15,56.99,56.99,223000.0,29.4224,29.4224,29.3401,29.3401,223000.0
2005-11-09 11:25:00,56.98,57.15,56.94,57.0,308300.0,29.3349,29.4224,29.3143,29.3452,308300.0
2005-11-09 11:30:00,57.02,57.18,57.02,57.14,337400.0,29.3555,29.4379,29.3555,29.4173,337400.0
2005-11-09 11:35:00,57.14,57.38,57.12,57.37,278100.0,29.4173,29.5408,29.407,29.5357,278100.0
2005-11-09 11:40:00,57.37,57.45,57.31,57.35,315200.0,29.5357,29.5769,29.5048,29.5254,315200.0
2005-11-09 11:45:00,57.36,57.45,57.32,57.42,329300.0,29.5306,29.5769,29.51,29.5614,329300.0
2005-11-09 11:50:00,57.39,57.51,57.39,57.47,247100.0,29.546,29.6078,29.546,29.5872,247100.0
2005-11-09 11:55:00,57.5,57.5,57.42,57.45,144200.0,29.6026,29.6026,29.5614,29.5769,144200.0
2005-11-09 12:00:00,57.45,57.48,57.42,57.48,203200.0,29.5769,29.5923,29.5614,29.5923,203200.0
2005-11-09 12:05:00,57.48,57.77,57.47,57.75,498700.0,29.5923,29.7416,29.5872,29.7313,498700.0
2005-11-09 12:10:00,57.75,58.11,57.74,58.08,667400.0,29.7313,29.9167,29.7262,29.9012,667400.0
2005-11-09 12:15:00,58.07,58.23,57.98,58.2,844200.0,29.8961,29.9785,29.8497,29.963,844200.0
2005-11-09 12:20:00,58.22,58.33,58.16,58.2,723500.0,29.9733,30.0299,29.9424,29.963,723500.0
2005-11-09 12:25:00,58.2,58.21,58.08,58.11,411800.0,29.963,29.9682,29.9012,29.9167,411800.0
2005-11-09 12:30:00,58.1,58.11,57.99,58.06,423200.0,29.9115,29.9167,29.8549,29.8909,423200.0
2005-11-09 12:35:00,58.06,58.16,58.0,58.1,775900.0,29.8909,29.9424,29.86,29.9115,775900.0
2005-11-09 12:40:00,58.08,58.09,57.97,58.05,300800.0,29.9012,29.9064,29.8446,29.8858,300800.0
2005-11-09 12:45:00,58.05,58.18,58.05,58.14,525200.0,29.8858,29.9527,29.8858,29.9321,525200.0
2005-11-09 12:50:00,58.13,58.24,58.13,58.18,168600.0,29.927,29.9836,29.927,29.9527,168600.0
2005-11-09 12:55:00,58.18,58.21,58.08,58.08,109400.0,29.9527,29.9682,29.9012,29.9012,109400.0
2005-11-09 13:00:00,58.08,58.14,58.07,58.1,103100.0,29.9012,29.9321,29.8961,29.9115,103100.0
2005-11-09 13:05:00,58.1,58.22,58.09,58.16,151100.0,29.9115,29.9733,29.9064,29.9424,151100.0
2005-11-09 13:10:00,58.17,58.18,58.06,58.12,311200.0,29.9476,29.9527,29.8909,29.9218,311200.0
2005-11-09 13:15:00,58.12,58.19,58.09,58.19,109100.0,29.9218,29.9579,29.9064,29.9579,109100.0
2005-11-09 13:20:00,58.19,58.25,58.13,58.16,113300.0,29.9579,29.9887,29.927,29.9424,113300.0
2005-11-09 13:25:00,58.16,58.17,58.0,58.05,250700.0,29.9424,29.9476,29.86,29.8858,250700.0
2005-11-09 13:30:00,58.04,58.09,57.97,57.98,167400.0,29.8806,29.9064,29.8446,29.8497,167400.0
2005-11-09 13:35:00,57.98,58.01,57.91,57.96,196500.0,29.8497,29.8652,29.8137,29.8394,196500.0
2005-11-09 13:40:00,57.96,58.0,57.9,57.9,365000.0,29.8394,29.86,29.8086,29.8086,365000.0
2005-11-09 13:45:00,57.91,58.03,57.89,57.94,168900.0,29.8137,29.8755,29.8034,29.8292,168900.0
2005-11-09 13:50:00,57.93,57.94,57.72,57.82,439700.0,29.824,29.8292,29.7159,29.7674,439700.0
2005-11-09 13:55:00,57.79,57.84,57.74,57.8,188100.0,29.7519,29.7777,29.7262,29.7571,188100.0
2005-11-09 14:00:00,57.8,57.82,57.75,57.77,200000.0,29.7571,29.7674,29.7313,29.7416,200000.0
2005-11-09 14:05:00,57.77,57.91,57.73,57.91,205900.0,29.7416,29.8137,29.721,29.8137,205900.0
2005-11-09 14:10:00,57.9,58.0,57.85,58.0,161500.0,29.8086,29.86,29.7828,29.86,161500.0
2005-11-09 14:15:00,57.95,57.98,57.83,57.92,405700.0,29.8343,29.8497,29.7725,29.8189,405700.0
2005-11-09 14:20:00,57.93,57.93,57.84,57.84,168700.0,29.824,29.824,29.7777,29.7777,168700.0
2005-11-09 14:25:00,57.83,57.83,57.73,57.77,199600.0,29.7725,29.7725,29.721,29.7416,199600.0
2005-11-09 14:30:00,57.77,57.85,57.74,57.79,184900.0,29.7416,29.7828,29.7262,29.7519,184900.0
2005-11-09 14:35:00,57.8,57.94,57.79,57.9,141900.0,29.7571,29.8292,29.7519,29.8086,141900.0
2005-11-09 14:40:00,57.89,57.9,57.77,57.78,102900.0,29.8034,29.8086,29.7416,29.7468,102900.0
2005-11-09 14:45:00,57.77,57.82,57.75,57.75,361500.0,29.7416,29.7674,29.7313,29.7313,361500.0
2005-11-09 14:50:00,57.76,57.76,57.61,57.7,348400.0,29.7365,29.7365,29.6593,29.7056,348400.0
2005-11-09 14:55:00,57.7,57.75,57.65,57.7,213200.0,29.7056,29.7313,29.6799,29.7056,213200.0
2005-11-09 15:00:00,57.7,57.74,57.63,57.72,303000.0,29.7056,29.7262,29.6696,29.7159,303000.0
2005-11-09 15:05:00,57.71,57.73,57.6,57.67,236200.0,29.7107,29.721,29.6541,29.6901,236200.0
2005-11-09 15:10:00,57.67,57.67,57.58,57.66,218800.0,29.6901,29.6901,29.6438,29.685,218800.0
2005-11-09 15:15:00,57.65,57.76,57.62,57.71,212500.0,29.6799,29.7365,29.6644,29.7107,212500.0
2005-11-09 15:20:00,57.71,57.91,57.69,57.81,303600.0,29.7107,29.8137,29.7004,29.7622,303600.0
2005-11-09 15:25:00,57.81,57.83,57.75,57.8,486900.0,29.7622,29.7725,29.7313,29.7571,486900.0
2005-11-09 15:30:00,57.8,57.88,57.77,57.86,146300.0,29.7571,29.7983,29.7416,29.788,146300.0
2005-11-09 15:35:00,57.87,57.9,57.73,57.74,213200.0,29.7931,29.8086,29.721,29.7262,213200.0
2005-11-09 15:40:00,57.74,57.79,57.58,57.6,231900.0,29.7262,29.7519,29.6438,29.6541,231900.0
2005-11-09 15:45:00,57.59,57.61,57.54,57.57,317500.0,29.649,29.6593,29.6232,29.6387,317500.0
2005-11-09 15:50:00,57.57,57.57,57.39,57.44,313200.0,29.6387,29.6387,29.546,29.5717,313200.0
2005-11-09 15:55:00,57.44,57.46,57.21,57.35,525900.0,29.5717,29.582,29.4533,29.5254,525900.0
2005-11-10 09:30:00,57.3,57.3,57.12,57.17,611900.0,29.4997,29.4997,29.407,29.4327,611900.0
2005-11-10 09:35:00,57.17,57.19,56.95,56.95,275200.0,29.4327,29.443,29.3195,29.3195,275200.0
2005-11-10 09:40:00,56.95,56.96,56.85,56.86,543800.0,29.3195,29.3246,29.268,29.2731,543800.0
2005-11-10 09:45:00,56.84,56.95,56.78,56.79,474400.0,29.2628,29.3195,29.232,29.2371,474400.0
2005-11-10 09:50:00,56.78,56.85,56.7,56.73,389600.0,29.232,29.268,29.1908,29.2062,389600.0
2005-11-10 09:55:00,56.72,56.86,56.68,56.78,354600.0,29.2011,29.2731,29.1805,29.232,354600.0
2005-11-10 10:00:00,56.75,56.78,56.64,56.71,424400.0,29.2165,29.232,29.1599,29.1959,424400.0
2005-11-10 10:05:00,56.69,56.85,56.65,56.7,431900.0,29.1856,29.268,29.165,29.1908,431900.0
2005-11-10 10:10:00,56.7,56.79,56.37,56.39,819200.0,29.1908,29.2371,29.0209,29.0312,819200.0
2005-11-10 10:15:00,56.38,56.47,56.21,56.43,469100.0,29.026,29.0724,28.9385,29.0518,469100.0
2005-11-10 10:20:00,56.44,56.47,56.35,56.38,555400.0,29.0569,29.0724,29.0106,29.026,555400.0
2005-11-10 10:25:00,56.39,56.39,56.27,56.36,426600.0,29.0312,29.0312,28.9694,29.0157,426600.0
2005-11-10 10:30:00,56.36,56.37,56.06,56.14,636000.0,29.0157,29.0209,28.8613,28.9025,636000.0
2005-11-10 10:35:00,56.14,56.23,56.07,56.07,344000.0,28.9025,28.9488,28.8664,28.8664,344000.0
2005-11-10 10:40:00,56.07,56.11,55.93,55.95,468000.0,28.8664,28.887,28.7943,28.8046,468000.0
2005-11-10 10:45:00,55.95,56.18,55.87,56.17,429400.0,28.8046,28.9231,28.7635,28.9179,429400.0
2005-11-10 10:50:00,56.16,56.26,56.06,56.25,254400.0,28.9128,28.9642,28.8613,28.9591,254400.0
2005-11-10 10:55:00,56.25,56.25,56.04,56.12,408900.0,28.9591,28.9591,28.851,28.8922,408900.0
2005-11-10 11:00:00,56.12,56.35,56.12,56.3,351300.0,28.8922,29.0106,28.8922,28.9848,351300.0
2005-11-10 11:05:00,56.3,56.42,56.25,56.26,402800.0,28.9848,29.0466,28.9591,28.9642,402800.0
2005-11-10 11:10:00,56.26,56.34,56.15,56.16,203800.0,28.9642,29.0054,28.9076,28.9128,203800.0
2005-11-10 11:15:00,56.15,56.2,56.04,56.2,522500.0,28.9076,28.9333,28.851,28.9333,522500.0
2005-11-10 11:20:00,56.2,56.21,56.12,56.15,216800.0,28.9333,28.9385,28.8922,28.9076,216800.0
2005-11-10 11:25:00,56.15,56.19,56.03,56.08,253000.0,28.9076,28.9282,28.8458,28.8716,253000.0
2005-11-10 11:30:00,56.08,56.14,56.02,56.03,296600.0,28.8716,28.9025,28.8407,28.8458,296600.0
2005-11-10 11:35:00,56.03,56.09,55.96,55.99,550800.0,28.8458,28.8767,28.8098,28.8252,550800.0
2005-11-10 11:40:00,56.0,56.05,55.93,55.95,214000.0,28.8304,28.8561,28.7943,28.8046,214000.0
2005-11-10 11:45:00,55.95,55.98,55.85,55.87,471600.0,28.8046,28.8201,28.7532,28.7635,471600.0
2005-11-10 11:50:00,55.87,55.99,55.84,55.99,328300.0,28.7635,28.8252,28.748,28.8252,328300.0
2005-11-10 11:55:00,56.0,56.08,55.99,56.02,236800.0,28.8304,28.8716,28.8252,28.8407,236800.0
2005-11-10 12:00:00,56.02,56.09,55.95,55.99,128100.0,28.8407,28.8767,28.8046,28.8252,128100.0
2005-11-10 12:05:00,55.99,56.04,55.93,55.99,156800.0,28.8252,28.851,28.7943,28.8252,156800.0
2005-11-10 12:10:00,56.0,56.05,55.97,56.05,210100.0,28.8304,28.8561,28.8149,28.8561,210100.0
2005-11-10 12:15:00,56.06,56.12,56.04,56.05,249300.0,28.8613,28.8922,28.851,28.8561,249300.0
2005-11-10 12:20:00,56.01,56.04,55.95,56.02,172900.0,28.8355,28.851,28.8046,28.8407,172900.0
2005-11-10 12:25:00,56.03,56.3,56.02,56.27,338900.0,28.8458,28.9848,28.8407,28.9694,338900.0
2005-11-10 12:30:00,56.26,56.35,56.16,56.17,217300.0,28.9642,29.0106,28.9128,28.9179,217300.0
2005-11-10 12:35:00,56.2,56.31,56.18,56.26,174400.0,28.9333,28.99,28.9231,28.9642,174400.0
2005-11-10 12:40:00,56.25,56.35,56.23,56.35,179500.0,28.9591,29.0106,28.9488,29.0106,179500.0
2005-11-10 12:45:00,56.34,56.42,56.34,56.41,306400.0,29.0054,29.0466,29.0054,29.0415,306400.0
2005-11-10 12:50:00,56.41,56.41,56.25,56.25,158600.0,29.0415,29.0415,28.9591,28.9591,158600.0
2005-11-10 12:55:00,56.25,56.39,56.25,56.35,170800.0,28.9591,29.0312,28.9591,29.0106,170800.0
2005-11-10 13:00:00,56.35,56.6,56.34,56.54,339100.0,29.0106,29.1393,29.0054,29.1084,339100.0
2005-11-10 13:05:00,56.5,56.56,56.43,56.49,337100.0,29.0878,29.1187,29.0518,29.0827,337100.0
2005-11-10 13:10:00,56.53,56.59,56.44,56.55,204300.0,29.1032,29.1341,29.0569,29.1135,204300.0
2005-11-10 13:15:00,56.55,56.58,56.41,56.41,377100.0,29.1135,29.129,29.0415,29.0415,377100.0
2005-11-10 13:20:00,56.41,56.44,56.34,56.36,110600.0,29.0415,29.0569,29.0054,29.0157,110600.0
2005-11-10 13:25:00,56.35,56.41,56.3,56.32,142900.0,29.0106,29.0415,28.9848,28.9951,142900.0
2005-11-10 13:30:00,56.32,56.44,56.31,56.35,120600.0,28.9951,29.0569,28.99,29.0106,120600.0
2005-11-10 13:35:00,56.35,56.63,56.35,56.59,234200.0,29.0106,29.1547,29.0106,29.1341,234200.0
2005-11-10 13:40:00,56.6,56.7,56.52,56.63,345900.0,29.1393,29.1908,29.0981,29.1547,345900.0
2005-11-10 13:45:00,56.65,56.75,56.55,56.59,374400.0,29.165,29.2165,29.1135,29.1341,374400.0
2005-11-10 13:50:00,56.59,56.77,56.54,56.74,344000.0,29.1341,29.2268,29.1084,29.2114,344000.0
2005-11-10 13:55:00,56.75,56.8,56.65,56.65,560700.0,29.2165,29.2422,29.165,29.165,560700.0
2005-11-10 14:00:00,56.65,56.75,56.65,56.7,257400.0,29.165,29.2165,29.165,29.1908,257400.0
2005-11-10 14:05:00,56.69,56.7,56.61,56.69,374200.0,29.1856,29.1908,29.1444,29.1856,374200.0
2005-11-10 14:10:00,56.69,56.7,56.49,56.57,224000.0,29.1856,29.1908,29.0827,29.1238,224000.0
2005-11-10 14:15:00,56.57,56.66,56.46,56.61,157900.0,29.1238,29.1702,29.0672,29.1444,157900.0
2005-11-10 14:20:00,56.6,56.66,56.56,56.66,147900.0,29.1393,29.1702,29.1187,29.1702,147900.0
2005-11-10 14:25:00,56.64,56.78,56.61,56.77,253200.0,29.1599,29.232,29.1444,29.2268,253200.0
2005-11-10 14:30:00,56.76,56.95,56.75,56.88,628000.0,29.2217,29.3195,29.2165,29.2834,628000.0
2005-11-10 14:35:00,56.88,56.9,56.77,56.88,319000.0,29.2834,29.2937,29.2268,29.2834,319000.0
2005-11-10 14:40:00,56.87,56.88,56.78,56.78,191800.0,29.2783,29.2834,29.232,29.232,191800.0
2005-11-10 14:45:00,56.77,56.8,56.69,56.75,168200.0,29.2268,29.2422,29.1856,29.2165,168200.0
2005-11-10 14:50:00,56.76,56.8,56.7,56.75,310600.0,29.2217,29.2422,29.1908,29.2165,310600.0
2005-11-10 14:55:00,56.75,57.01,56.75,56.91,469900.0,29.2165,29.3504,29.2165,29.2989,469900.0
2005-11-10 15:00:00,56.93,56.95,56.86,56.9,533800.0,29.3092,29.3195,29.2731,29.2937,533800.0
2005-11-10 15:05:00,56.9,56.9,56.83,56.85,189400.0,29.2937,29.2937,29.2577,29.268,189400.0
2005-11-10 15:10:00,56.86,56.86,56.71,56.75,322800.0,29.2731,29.2731,29.1959,29.2165,322800.0
2005-11-10 15:15:00,56.74,56.77,56.63,56.65,304800.0,29.2114,29.2268,29.1547,29.165,304800.0
2005-11-10 15:20:00,56.65,56.7,56.51,56.59,295000.0,29.165,29.1908,29.0929,29.1341,295000.0
2005-11-10 15:25:00,56.61,56.64,56.55,56.6,168700.0,29.1444,29.1599,29.1135,29.1393,168700.0
2005-11-10 15:30:00,56.6,56.75,56.59,56.63,292800.0,29.1393,29.2165,29.1341,29.1547,292800.0
2005-11-10 15:35:00,56.63,56.75,56.62,56.72,255600.0,29.1547,29.2165,29.1496,29.2011,255600.0
2005-11-10 15:40:00,56.73,56.73,56.51,56.53,289600.0,29.2062,29.2062,29.0929,29.1032,289600.0
2005-11-10 15:45:00,56.52,56.57,56.47,56.5,412700.0,29.0981,29.1238,29.0724,29.0878,412700.0
2005-11-10 15:50:00,56.5,56.52,56.39,56.4,686100.0,29.0878,29.0981,29.0312,29.0363,686100.0
2005-11-10 15:55:00,56.41,56.53,56.38,56.46,509500.0,29.0415,29.1032,29.026,29.0672,509500.0
2005-11-11 09:30:00,56.29,56.5,56.28,56.5,443300.0,28.9797,29.0878,28.9745,29.0878,443300.0
2005-11-11 09:35:00,56.46,56.5,56.26,56.47,375100.0,29.0672,29.0878,28.9642,29.0724,375100.0
2005-11-11 09:40:00,56.47,56.5,56.35,56.41,397100.0,29.0724,29.0878,29.0106,29.0415,397100.0
2005-11-11 09:45:00,56.4,56.4,56.18,56.28,380900.0,29.0363,29.0363,28.9231,28.9745,380900.0
2005-11-11 09:50:00,56.31,56.39,56.25,56.34,245000.0,28.99,29.0312,28.9591,29.0054,245000.0
2005-11-11 09:55:00,56.35,56.64,56.33,56.59,286300.0,29.0106,29.1599,29.0003,29.1341,286300.0
2005-11-11 10:00:00,56.58,56.75,56.52,56.7,413800.0,29.129,29.2165,29.0981,29.1908,413800.0
2005-11-11 10:05:00,56.7,56.76,56.57,56.65,299200.0,29.1908,29.2217,29.1238,29.165,299200.0
2005-11-11 10:10:00,56.64,56.73,56.55,56.64,305600.0,29.1599,29.2062,29.1135,29.1599,305600.0
2005-11-11 10:15:00,56.63,56.7,56.6,56.68,255300.0,29.1547,29.1908,29.1393,29.1805,255300.0
2005-11-11 10:20:00,56.69,56.69,56.4,56.52,269700.0,29.1856,29.1856,29.0363,29.0981,269700.0
2005-11-11 10:25:00,56.53,56.57,56.4,56.46,146400.0,29.1032,29.1238,29.0363,29.0672,146400.0
2005-11-11 10:30:00,56.43,56.52,56.42,56.48,130300.0,29.0518,29.0981,29.0466,29.0775,130300.0
2005-11-11 10:35:00,56.5,56.63,56.5,56.53,169400.0,29.0878,29.1547,29.0878,29.1032,169400.0
2005-11-11 10:40:00,56.51,56.52,56.4,56.41,141300.0,29.0929,29.0981,29.0363,29.0415,141300.0
2005-11-11 10:45:00,56.41,56.45,56.38,56.38,147500.0,29.0415,29.0621,29.026,29.026,147500.0
2005-11-11 10:50:00,56.38,56.49,56.34,56.45,146900.0,29.026,29.0827,29.0054,29.0621,146900.0
2005-11-11 10:55:00,56.45,56.5,56.36,56.4,92800.0,29.0621,29.0878,29.0157,29.0363,92800.0
2005-11-11 11:00:00,56.4,56.49,56.4,56.47,119400.0,29.0363,29.0827,29.0363,29.0724,119400.0
2005-11-11 11:05:00,56.47,56.59,56.46,56.49,129300.0,29.0724,29.1341,29.0672,29.0827,129300.0
2005-11-11 11:10:00,56.5,56.54,56.46,56.54,88600.0,29.0878,29.1084,29.0672,29.1084,88600.0
2005-11-11 11:15:00,56.54,56.64,56.54,56.57,229800.0,29.1084,29.1599,29.1084,29.1238,229800.0
2005-11-11 11:20:00,56.58,56.65,56.5,56.56,286400.0,29.129,29.165,29.0878,29.1187,286400.0
2005-11-11 11:25:00,56.55,56.61,56.55,56.56,151300.0,29.1135,29.1444,29.1135,29.1187,151300.0
2005-11-11 11:30:00,56.55,56.56,56.42,56.48,159000.0,29.1135,29.1187,29.0466,29.0775,159000.0
2005-11-11 11:35:00,56.49,56.54,56.45,56.46,108400.0,29.0827,29.1084,29.0621,29.0672,108400.0
2005-11-11 11:40:00,56.45,56.51,56.38,56.39,139600.0,29.0621,29.0929,29.026,29.0312,139600.0
2005-11-11 11:45:00,56.4,56.45,56.37,56.45,148700.0,29.0363,29.0621,29.0209,29.0621,148700.0
2005-11-11 11:50:00,56.45,56.45,56.36,56.37,116900.0,29.0621,29.0621,29.0157,29.0209,116900.0
2005-11-11 11:55:00,56.36,56.41,56.35,56.38,162000.0,29.0157,29.0415,29.0106,29.026,162000.0
2005-11-11 12:00:00,56.38,56.41,56.35,56.4,77500.0,29.026,29.0415,29.0106,29.0363,77500.0
2005-11-11 12:05:00,56.39,56.46,56.35,56.42,133600.0,29.0312,29.0672,29.0106,29.0466,133600.0
2005-11-11 12:10:00,56.42,56.5,56.4,56.49,114900.0,29.0466,29.0878,29.0363,29.0827,114900.0
2005-11-11 12:15:00,56.49,56.54,56.49,56.51,139300.0,29.0827,29.1084,29.0827,29.0929,139300.0
2005-11-11 12:20:00,56.51,56.55,56.51,56.54,202900.0,29.0929,29.1135,29.0929,29.1084,202900.0
2005-11-11 12:25:00,56.54,56.54,56.44,56.47,70300.0,29.1084,29.1084,29.0569,29.0724,70300.0
2005-11-11 12:30:00,56.47,56.5,56.45,56.46,95100.0,29.0724,29.0878,29.0621,29.0672,95100.0
2005-11-11 12:35:00,56.46,56.52,56.46,56.48,93000.0,29.0672,29.0981,29.0672,29.0775,93000.0
2005-11-11 12:40:00,56.49,56.49,56.45,56.45,54900.0,29.0827,29.0827,29.0621,29.0621,54900.0
2005-11-11 12:45:00,56.45,56.5,56.45,56.5,87500.0,29.0621,29.0878,29.0621,29.0878,87500.0
2005-11-11 12:50:00,56.5,56.5,56.46,56.47,51200.0,29.0878,29.0878,29.0672,29.0724,51200.0
2005-11-11 12:55:00,56.48,56.56,56.47,56.5,98000.0,29.0775,29.1187,29.0724,29.0878,98000.0
2005-11-11 13:00:00,56.51,56.58,56.49,56.57,126700.0,29.0929,29.129,29.0827,29.1238,126700.0
2005-11-11 13:05:00,56.56,56.6,56.56,56.56,86400.0,29.1187,29.1393,29.1187,29.1187,86400.0
2005-11-11 13:10:00,56.56,56.57,56.51,56.56,144600.0,29.1187,29.1238,29.0929,29.1187,144600.0
2005-11-11 13:15:00,56.56,56.59,56.55,56.59,111300.0,29.1187,29.1341,29.1135,29.1341,111300.0
2005-11-11 13:20:00,56.59,56.61,56.58,56.6,333100.0,29.1341,29.1444,29.129,29.1393,333100.0
2005-11-11 13:25:00,56.6,56.6,56.53,56.55,128500.0,29.1393,29.1393,29.1032,29.1135,128500.0
2005-11-11 13:30:00,56.55,56.55,56.51,56.52,66000.0,29.1135,29.1135,29.0929,29.0981,66000.0
2005-11-11 13:35:00,56.52,56.52,56.51,56.51,57600.0,29.0981,29.0981,29.0929,29.0929,57600.0
2005-11-11 13:40:00,56.51,56.52,56.5,56.5,54400.0,29.0929,29.0981,29.0878,29.0878,54400.0
2005-11-11 13:45:00,56.51,56.58,56.5,56.55,82600.0,29.0929,29.129,29.0878,29.1135,82600.0
2005-11-11 13:50:00,56.54,56.56,56.5,56.54,65600.0,29.1084,29.1187,29.0878,29.1084,65600.0
2005-11-11 13:55:00,56.53,56.56,56.51,56.54,66800.0,29.1032,29.1187,29.0929,29.1084,66800.0
2005-11-11 14:00:00,56.53,56.61,56.53,56.61,115900.0,29.1032,29.1444,29.1032,29.1444,115900.0
2005-11-11 14:05:00,56.6,56.61,56.54,56.58,103500.0,29.1393,29.1444,29.1084,29.129,103500.0
2005-11-11 14:10:00,56.58,56.62,56.54,56.55,205400.0,29.129,29.1496,29.1084,29.1135,205400.0
2005-11-11 14:15:00,56.56,56.57,56.45,56.47,148600.0,29.1187,29.1238,29.0621,29.0724,148600.0
2005-11-11 14:20:00,56.48,56.52,56.45,56.51,70600.0,29.0775,29.0981,29.0621,29.0929,70600.0
2005-11-11 14:25:00,56.5,56.52,56.45,56.47,122000.0,29.0878,29.0981,29.0621,29.0724,122000.0
2005-11-11 14:30:00,56.47,56.54,56.47,56.52,121800.0,29.0724,29.1084,29.0724,29.0981,121800.0
2005-11-11 14:35:00,56.52,56.58,56.51,56.58,115300.0,29.0981,29.129,29.0929,29.129,115300.0
2005-11-11 14:40:00,56.57,56.58,56.51,56.52,82600.0,29.1238,29.129,29.0929,29.0981,82600.0
2005-11-11 14:45:00,56.52,56.56,56.5,56.53,119900.0,29.0981,29.1187,29.0878,29.1032,119900.0
2005-11-11 14:50:00,56.53,56.56,56.52,56.53,126100.0,29.1032,29.1187,29.0981,29.1032,126100.0
2005-11-11 14:55:00,56.52,56.55,56.52,56.55,101100.0,29.0981,29.1135,29.0981,29.1135,101100.0
2005-11-11 15:00:00,56.54,56.55,56.51,56.51,74900.0,29.1084,29.1135,29.0929,29.0929,74900.0
2005-11-11 15:05:00,56.51,56.54,56.49,56.53,73500.0,29.0929,29.1084,29.0827,29.1032,73500.0
2005-11-11 15:10:00,56.53,56.54,56.49,56.51,92500.0,29.1032,29.1084,29.0827,29.0929,92500.0
2005-11-11 15:15:00,56.52,56.54,56.51,56.54,59500.0,29.0981,29.1084,29.0929,29.1084,59500.0
2005-11-11 15:20:00,56.54,56.56,56.53,56.53,143500.0,29.1084,29.1187,29.1032,29.1032,143500.0
2005-11-11 15:25:00,56.53,56.56,56.51,56.56,107200.0,29.1032,29.1187,29.0929,29.1187,107200.0
2005-11-11 15:30:00,56.55,56.58,56.53,56.56,235200.0,29.1135,29.129,29.1032,29.1187,235200.0
2005-11-11 15:35:00,56.55,56.6,56.55,56.57,223400.0,29.1135,29.1393,29.1135,29.1238,223400.0
2005-11-11 15:40:00,56.57,56.59,56.55,56.58,171000.0,29.1238,29.1341,29.1135,29.129,171000.0
2005-11-11 15:45:00,56.57,56.59,56.47,56.49,162300.0,29.1238,29.1341,29.0724,29.0827,162300.0
2005-11-11 15:50:00,56.49,56.58,56.48,56.53,148200.0,29.0827,29.129,29.0775,29.1032,148200.0
2005-11-11 15:55:00,56.54,56.57,56.46,56.52,261100.0,29.1084,29.1238,29.0672,29.0981,261100.0
2005-11-14 09:30:00,56.82,56.85,56.7,56.82,596000.0,29.2525,29.268,29.1908,29.2525,596000.0
2005-11-14 09:35:00,56.83,56.99,56.77,56.82,467000.0,29.2577,29.3401,29.2268,29.2525,467000.0
2005-11-14 09:40:00,56.83,56.9,56.75,56.76,298900.0,29.2577,29.2937,29.2165,29.2217,298900.0
2005-11-14 09:45:00,56.76,56.9,56.75,56.84,238700.0,29.2217,29.2937,29.2165,29.2628,238700.0
2005-11-14 09:50:00,56.84,56.87,56.75,56.77,205400.0,29.2628,29.2783,29.2165,29.2268,205400.0
2005-11-14 09:55:00,56.79,56.83,56.74,56.8,156300.0,29.2371,29.2577,29.2114,29.2422,156300.0
2005-11-14 10:00:00,56.81,56.83,56.75,56.8,258900.0,29.2474,29.2577,29.2165,29.2422,258900.0
2005-11-14 10:05:00,56.79,56.85,56.78,56.82,127900.0,29.2371,29.268,29.232,29.2525,127900.0
2005-11-14 10:10:00,56.82,56.86,56.78,56.84,244000.0,29.2525,29.2731,29.232,29.2628,244000.0
2005-11-14 10:15:00,56.85,56.87,56.8,56.84,186600.0,29.268,29.2783,29.2422,29.2628,186600.0
2005-11-14 10:20:00,56.84,56.86,56.72,56.72,227500.0,29.2628,29.2731,29.2011,29.2011,227500.0
2005-11-14 10:25:00,56.72,56.72,56.57,56.65,177800.0,29.2011,29.2011,29.1238,29.165,177800.0
2005-11-14 10:30:00,56.65,56.74,56.59,56.7,234400.0,29.165,29.2114,29.1341,29.1908,234400.0
2005-11-14 10:35:00,56.7,56.79,56.67,56.77,232400.0,29.1908,29.2371,29.1753,29.2268,232400.0
2005-11-14 10:40:00,56.77,56.79,56.71,56.72,217700.0,29.2268,29.2371,29.1959,29.2011,217700.0
2005-11-14 10:45:00,56.7,56.8,56.69,56.79,111800.0,29.1908,29.2422,29.1856,29.2371,111800.0
2005-11-14 10:50:00,56.79,56.83,56.74,56.79,142400.0,29.2371,29.2577,29.2114,29.2371,142400.0
2005-11-14 10:55:00,56.79,56.79,56.69,56.69,94800.0,29.2371,29.2371,29.1856,29.1856,94800.0
2005-11-14 11:00:00,56.7,56.8,56.67,56.79,204500.0,29.1908,29.2422,29.1753,29.2371,204500.0
2005-11-14 11:05:00,56.79,56.8,56.66,56.66,103500.0,29.2371,29.2422,29.1702,29.1702,103500.0
2005-11-14 11:10:00,56.66,56.66,56.56,56.62,215100.0,29.1702,29.1702,29.1187,29.1496,215100.0
2005-11-14 11:15:00,56.62,56.67,56.6,56.64,148400.0,29.1496,29.1753,29.1393,29.1599,148400.0
2005-11-14 11:20:00,56.64,56.7,56.61,56.67,212800.0,29.1599,29.1908,29.1444,29.1753,212800.0
2005-11-14 11:25:00,56.67,56.68,56.6,56.61,211300.0,29.1753,29.1805,29.1393,29.1444,211300.0
2005-11-14 11:30:00,56.61,56.62,56.47,56.5,221500.0,29.1444,29.1496,29.0724,29.0878,221500.0
2005-11-14 11:35:00,56.5,56.51,56.21,56.22,143300.0,29.0878,29.0929,28.9385,28.9436,143300.0
2005-11-14 11:40:00,56.22,56.36,56.2,56.25,277600.0,28.9436,29.0157,28.9333,28.9591,277600.0
2005-11-14 11:45:00,56.27,56.32,56.16,56.18,227200.0,28.9694,28.9951,28.9128,28.9231,227200.0
2005-11-14 11:50:00,56.19,56.29,56.16,56.27,228500.0,28.9282,28.9797,28.9128,28.9694,228500.0
2005-11-14 11:55:00,56.26,56.4,56.2,56.35,195300.0,28.9642,29.0363,28.9333,29.0106,195300.0
2005-11-14 12:00:00,56.35,56.46,56.35,56.44,149100.0,29.0106,29.0672,29.0106,29.0569,149100.0
2005-11-14 12:05:00,56.44,56.48,56.38,56.48,135200.0,29.0569,29.0775,29.026,29.0775,135200.0
2005-11-14 12:10:00,56.48,56.57,56.48,56.52,158800.0,29.0775,29.1238,29.0775,29.0981,158800.0
2005-11-14 12:15:00,56.53,56.54,56.46,56.5,112800.0,29.1032,29.1084,29.0672,29.0878,112800.0
2005-11-14 12:20:00,56.49,56.56,56.45,56.53,138000.0,29.0827,29.1187,29.0621,29.1032,138000.0
2005-11-14 12:25:00,56.53,56.57,56.49,56.54,85200.0,29.1032,29.1238,29.0827,29.1084,85200.0
2005-11-14 12:30:00,56.55,56.55,56.46,56.49,74200.0,29.1135,29.1135,29.0672,29.0827,74200.0
2005-11-14 12:35:00,56.48,56.5,56.45,56.49,52400.0,29.0775,29.0878,29.0621,29.0827,52400.0
2005-11-14 12:40:00,56.51,56.56,56.5,56.55,311000.0,29.0929,29.1187,29.0878,29.1135,311000.0
2005-11-14 12:45:00,56.56,56.57,56.55,56.56,53100.0,29.1187,29.1238,29.1135,29.1187,53100.0
2005-11-14 12:50:00,56.55,56.56,56.53,56.55,30300.0,29.1135,29.1187,29.1032,29.1135,30300.0
2005-11-14 12:55:00,56.55,56.55,56.31,56.31,94000.0,29.1135,29.1135,28.99,28.99,94000.0
2005-11-14 13:00:00,56.32,56.42,56.29,56.36,147500.0,28.9951,29.0466,28.9797,29.0157,147500.0
2005-11-14 13:05:00,56.36,56.42,56.33,56.33,67800.0,29.0157,29.0466,29.0003,29.0003,67800.0
2005-11-14 13:10:00,56.34,56.44,56.33,56.44,103300.0,29.0054,29.0569,29.0003,29.0569,103300.0
2005-11-14 13:15:00,56.44,56.5,56.43,56.5,105600.0,29.0569,29.0878,29.0518,29.0878,105600.0
2005-11-14 13:20:00,56.5,56.52,56.4,56.41,92700.0,29.0878,29.0981,29.0363,29.0415,92700.0
2005-11-14 13:25:00,56.43,56.55,56.43,56.51,47400.0,29.0518,29.1135,29.0518,29.0929,47400.0
2005-11-14 13:30:00,56.5,56.53,56.44,56.51,61800.0,29.0878,29.1032,29.0569,29.0929,61800.0
2005-11-14 13:35:00,56.51,56.52,56.44,56.46,53600.0,29.0929,29.0981,29.0569,29.0672,53600.0
2005-11-14 13:40:00,56.46,56.54,56.45,56.53,94200.0,29.0672,29.1084,29.0621,29.1032,94200.0
2005-11-14 13:45:00,56.52,56.56,56.48,56.49,53900.0,29.0981,29.1187,29.0775,29.0827,53900.0
2005-11-14 13:50:00,56.5,56.6,56.49,56.6,80200.0,29.0878,29.1393,29.0827,29.1393,80200.0
2005-11-14 13:55:00,56.6,56.67,56.59,56.65,169100.0,29.1393,29.1753,29.1341,29.165,169100.0
2005-11-14 14:00:00,56.64,56.74,56.63,56.69,227800.0,29.1599,29.2114,29.1547,29.1856,227800.0
2005-11-14 14:05:00,56.68,56.7,56.62,56.63,143200.0,29.1805,29.1908,29.1496,29.1547,143200.0
2005-11-14 14:10:00,56.63,56.64,56.58,56.62,111100.0,29.1547,29.1599,29.129,29.1496,111100.0
2005-11-14 14:15:00,56.61,56.65,56.6,56.61,163400.0,29.1444,29.165,29.1393,29.1444,163400.0
2005-11-14 14:20:00,56.6,56.64,56.59,56.63,109100.0,29.1393,29.1599,29.1341,29.1547,109100.0
2005-11-14 14:25:00,56.63,56.65,56.62,56.64,216400.0,29.1547,29.165,29.1496,29.1599,216400.0
2005-11-14 14:30:00,56.64,56.66,56.6,56.6,67800.0,29.1599,29.1702,29.1393,29.1393,67800.0
2005-11-14 14:35:00,56.6,56.66,56.55,56.55,123200.0,29.1393,29.1702,29.1135,29.1135,123200.0
2005-11-14 14:40:00,56.55,56.58,56.55,56.57,62800.0,29.1135,29.129,29.1135,29.1238,62800.0
2005-11-14 14:45:00,56.57,56.62,56.56,56.56,110200.0,29.1238,29.1496,29.1187,29.1187,110200.0
2005-11-14 14:50:00,56.56,56.62,56.55,56.61,53100.0,29.1187,29.1496,29.1135,29.1444,53100.0
2005-11-14 14:55:00,56.62,56.62,56.58,56.62,74500.0,29.1496,29.1496,29.129,29.1496,74500.0
2005-11-14 15:00:00,56.61,56.62,56.56,56.58,107700.0,29.1444,29.1496,29.1187,29.129,107700.0
2005-11-14 15:05:00,56.58,56.64,56.58,56.6,176200.0,29.129,29.1599,29.129,29.1393,176200.0
2005-11-14 15:10:00,56.61,56.63,56.5,56.51,109800.0,29.1444,29.1547,29.0878,29.0929,109800.0
2005-11-14 15:15:00,56.51,56.61,56.5,56.6,159100.0,29.0929,29.1444,29.0878,29.1393,159100.0
2005-11-14 15:20:00,56.6,56.67,56.57,56.66,122200.0,29.1393,29.1753,29.1238,29.1702,122200.0
2005-11-14 15:25:00,56.66,56.69,56.64,56.66,305500.0,29.1702,29.1856,29.1599,29.1702,305500.0
2005-11-14 15:30:00,56.66,56.69,56.64,56.67,75700.0,29.1702,29.1856,29.1599,29.1753,75700.0
2005-11-14 15:35:00,56.67,56.75,56.66,56.68,396000.0,29.1753,29.2165,29.1702,29.1805,396000.0
2005-11-14 15:40:00,56.68,56.69,56.59,56.6,334300.0,29.1805,29.1856,29.1341,29.1393,334300.0
2005-11-14 15:45:00,56.61,56.66,56.6,56.64,114600.0,29.1444,29.1702,29.1393,29.1599,114600.0
2005-11-14 15:50:00,56.63,56.66,56.61,56.64,156300.0,29.1547,29.1702,29.1444,29.1599,156300.0
2005-11-14 15:55:00,56.64,56.68,56.63,56.65,301200.0,29.1599,29.1805,29.1547,29.165,301200.0
2005-11-15 09:30:00,56.42,56.6,56.42,56.56,380600.0,29.0466,29.1393,29.0466,29.1187,380600.0
2005-11-15 09:35:00,56.55,56.77,56.55,56.77,403600.0,29.1135,29.2268,29.1135,29.2268,403600.0
2005-11-15 09:40:00,56.74,56.78,56.67,56.67,307100.0,29.2114,29.232,29.1753,29.1753,307100.0
2005-11-15 09:45:00,56.67,56.71,56.6,56.63,324000.0,29.1753,29.1959,29.1393,29.1547,324000.0
2005-11-15 09:50:00,56.63,56.65,56.5,56.54,227500.0,29.1547,29.165,29.0878,29.1084,227500.0
2005-11-15 09:55:00,56.55,56.55,56.38,56.43,368600.0,29.1135,29.1135,29.026,29.0518,368600.0
2005-11-15 10:00:00,56.43,56.57,56.4,56.57,249800.0,29.0518,29.1238,29.0363,29.1238,249800.0
2005-11-15 10:05:00,56.57,56.6,56.5,56.55,213100.0,29.1238,29.1393,29.0878,29.1135,213100.0
2005-11-15 10:10:00,56.54,56.66,56.49,56.6,245900.0,29.1084,29.1702,29.0827,29.1393,245900.0
2005-11-15 10:15:00,56.59,56.64,56.5,56.55,149500.0,29.1341,29.1599,29.0878,29.1135,149500.0
2005-11-15 10:20:00,56.53,56.76,56.53,56.67,257500.0,29.1032,29.2217,29.1032,29.1753,257500.0
2005-11-15 10:25:00,56.67,56.78,56.63,56.7,295900.0,29.1753,29.232,29.1547,29.1908,295900.0
2005-11-15 10:30:00,56.7,56.77,56.65,56.76,604600.0,29.1908,29.2268,29.165,29.2217,604600.0
2005-11-15 10:35:00,56.75,56.88,56.72,56.75,543500.0,29.2165,29.2834,29.2011,29.2165,543500.0
2005-11-15 10:40:00,56.76,56.84,56.7,56.82,276200.0,29.2217,29.2628,29.1908,29.2525,276200.0
2005-11-15 10:45:00,56.82,56.82,56.71,56.74,364900.0,29.2525,29.2525,29.1959,29.2114,364900.0
2005-11-15 10:50:00,56.75,56.95,56.74,56.95,577800.0,29.2165,29.3195,29.2114,29.3195,577800.0
2005-11-15 10:55:00,56.95,56.99,56.88,56.9,665200.0,29.3195,29.3401,29.2834,29.2937,665200.0
2005-11-15 11:00:00,56.89,56.93,56.86,56.92,363200.0,29.2886,29.3092,29.2731,29.304,363200.0
2005-11-15 11:05:00,56.91,56.94,56.84,56.85,343400.0,29.2989,29.3143,29.2628,29.268,343400.0
2005-11-15 11:10:00,56.86,56.92,56.85,56.88,513700.0,29.2731,29.304,29.268,29.2834,513700.0
2005-11-15 11:15:00,56.89,56.92,56.87,56.91,336100.0,29.2886,29.304,29.2783,29.2989,336100.0
2005-11-15 11:20:00,56.91,56.95,56.88,56.91,358900.0,29.2989,29.3195,29.2834,29.2989,358900.0
2005-11-15 11:25:00,56.91,57.05,56.91,57.05,470900.0,29.2989,29.371,29.2989,29.371,470900.0
2005-11-15 11:30:00,57.05,57.08,56.96,56.99,483000.0,29.371,29.3864,29.3246,29.3401,483000.0
2005-11-15 11:35:00,56.99,57.04,56.98,56.99,192300.0,29.3401,29.3658,29.3349,29.3401,192300.0
2005-11-15 11:40:00,56.98,57.0,56.95,56.97,130900.0,29.3349,29.3452,29.3195,29.3298,130900.0
2005-11-15 11:45:00,56.98,57.1,56.97,57.08,271100.0,29.3349,29.3967,29.3298,29.3864,271100.0
2005-11-15 11:50:00,57.07,57.15,57.05,57.1,352300.0,29.3813,29.4224,29.371,29.3967,352300.0
2005-11-15 11:55:00,57.09,57.21,57.06,57.2,455900.0,29.3915,29.4533,29.3761,29.4482,455900.0
2005-11-15 12:00:00,57.2,57.2,57.03,57.07,433300.0,29.4482,29.4482,29.3607,29.3813,433300.0
2005-11-15 12:05:00,57.07,57.15,57.07,57.07,183200.0,29.3813,29.4224,29.3813,29.3813,183200.0
2005-11-15 12:10:00,57.07,57.18,57.04,57.06,192100.0,29.3813,29.4379,29.3658,29.3761,192100.0
2005-11-15 12:15:00,57.05,57.14,57.05,57.12,160000.0,29.371,29.4173,29.371,29.407,160000.0
2005-11-15 12:20:00,57.11,57.13,57.07,57.08,132600.0,29.4018,29.4121,29.3813,29.3864,132600.0
2005-11-15 12:25:00,57.08,57.09,57.01,57.03,112900.0,29.3864,29.3915,29.3504,29.3607,112900.0
2005-11-15 12:30:00,57.03,57.04,56.95,57.01,110700.0,29.3607,29.3658,29.3195,29.3504,110700.0
2005-11-15 12:35:00,57.01,57.09,56.99,57.0,132700.0,29.3504,29.3915,29.3401,29.3452,132700.0
2005-11-15 12:40:00,56.99,57.04,56.88,56.9,104100.0,29.3401,29.3658,29.2834,29.2937,104100.0
2005-11-15 12:45:00,56.9,57.03,56.89,56.97,162900.0,29.2937,29.3607,29.2886,29.3298,162900.0
2005-11-15 12:50:00,56.98,57.03,56.93,57.01,134000.0,29.3349,29.3607,29.3092,29.3504,134000.0
2005-11-15 12:55:00,57.02,57.04,56.99,57.03,115200.0,29.3555,29.3658,29.3401,29.3607,115200.0
2005-11-15 13:00:00,57.03,57.03,56.8,56.82,220100.0,29.3607,29.3607,29.2422,29.2525,220100.0
2005-11-15 13:05:00,56.81,56.91,56.77,56.9,172100.0,29.2474,29.2989,29.2268,29.2937,172100.0
2005-11-15 13:10:00,56.89,56.91,56.85,56.85,113400.0,29.2886,29.2989,29.268,29.268,113400.0
2005-11-15 13:15:00,56.86,57.04,56.85,57.04,121300.0,29.2731,29.3658,29.268,29.3658,121300.0
2005-11-15 13:20:00,57.04,57.05,56.97,57.02,142500.0,29.3658,29.371,29.3298,29.3555,142500.0
2005-11-15 13:25:00,57.03,57.03,56.91,56.93,74600.0,29.3607,29.3607,29.2989,29.3092,74600.0
2005-11-15 13:30:00,56.93,56.94,56.88,56.92,92400.0,29.3092,29.3143,29.2834,29.304,92400.0
2005-11-15 13:35:00,56.92,57.0,56.9,56.9,125100.0,29.304,29.3452,29.2937,29.2937,125100.0
2005-11-15 13:40:00,56.91,56.91,56.79,56.79,236100.0,29.2989,29.2989,29.2371,29.2371,236100.0
2005-11-15 13:45:00,56.79,56.92,56.71,56.87,175400.0,29.2371,29.304,29.1959,29.2783,175400.0
2005-11-15 13:50:00,56.86,56.91,56.8,56.81,175200.0,29.2731,29.2989,29.2422,29.2474,175200.0
2005-11-15 13:55:00,56.8,56.8,56.66,56.74,196400.0,29.2422,29.2422,29.1702,29.2114,196400.0
2005-11-15 14:00:00,56.73,56.74,56.6,56.73,185000.0,29.2062,29.2114,29.1393,29.2062,185000.0
2005-11-15 14:05:00,56.72,56.75,56.5,56.56,173700.0,29.2011,29.2165,29.0878,29.1187,173700.0
2005-11-15 14:10:00,56.54,56.59,56.4,56.4,289800.0,29.1084,29.1341,29.0363,29.0363,289800.0
2005-11-15 14:15:00,56.4,56.42,56.31,56.35,298200.0,29.0363,29.0466,28.99,29.0106,298200.0
2005-11-15 14:20:00,56.36,56.43,56.33,56.41,225000.0,29.0157,29.0518,29.0003,29.0415,225000.0
2005-11-15 14:25:00,56.41,56.43,56.38,56.39,167200.0,29.0415,29.0518,29.026,29.0312,167200.0
2005-11-15 14:30:00,56.39,56.47,56.39,56.42,297000.0,29.0312,29.0724,29.0312,29.0466,297000.0
2005-11-15 14:35:00,56.43,56.57,56.41,56.56,305100.0,29.0518,29.1238,29.0415,29.1187,305100.0
2005-11-15 14:40:00,56.56,56.6,56.42,56.47,153900.0,29.1187,29.1393,29.0466,29.0724,153900.0
2005-11-15 14:45:00,56.45,56.55,56.41,56.52,193700.0,29.0621,29.1135,29.0415,29.0981,193700.0
2005-11-15 14:50:00,56.53,56.58,56.42,56.44,118400.0,29.1032,29.129,29.0466,29.0569,118400.0
2005-11-15 14:55:00,56.44,56.5,56.4,56.4,159300.0,29.0569,29.0878,29.0363,29.0363,159300.0
2005-11-15 15:00:00,56.39,56.39,56.26,56.35,253800.0,29.0312,29.0312,28.9642,29.0106,253800.0
2005-11-15 15:05:00,56.34,56.45,56.32,56.45,154500.0,29.0054,29.0621,28.9951,29.0621,154500.0
2005-11-15 15:10:00,56.46,56.52,56.4,56.42,225000.0,29.0672,29.0981,29.0363,29.0466,225000.0
2005-11-15 15:15:00,56.43,56.5,56.41,56.49,139100.0,29.0518,29.0878,29.0415,29.0827,139100.0
2005-11-15 15:20:00,56.51,56.59,56.45,56.59,192200.0,29.0929,29.1341,29.0621,29.1341,192200.0
2005-11-15 15:25:00,56.59,56.67,56.45,56.47,239800.0,29.1341,29.1753,29.0621,29.0724,239800.0
2005-11-15 15:30:00,56.48,56.61,56.44,56.6,184500.0,29.0775,29.1444,29.0569,29.1393,184500.0
2005-11-15 15:35:00,56.6,56.61,56.48,56.56,242800.0,29.1393,29.1444,29.0775,29.1187,242800.0
2005-11-15 15:40:00,56.56,56.6,56.45,56.46,274400.0,29.1187,29.1393,29.0621,29.0672,274400.0
2005-11-15 15:45:00,56.46,56.49,56.38,56.38,176800.0,29.0672,29.0827,29.026,29.026,176800.0
2005-11-15 15:50:00,56.37,56.39,56.27,56.29,331500.0,29.0209,29.0312,28.9694,28.9797,331500.0
2005-11-15 15:55:00,56.29,56.44,56.29,56.43,459300.0,28.9797,29.0569,28.9797,29.0518,459300.0
2005-11-16 09:30:00,56.39,56.54,56.27,56.51,524500.0,29.0312,29.1084,28.9694,29.0929,524500.0
2005-11-16 09:35:00,56.5,56.6,56.4,56.43,341100.0,29.0878,29.1393,29.0363,29.0518,341100.0
2005-11-16 09:40:00,56.43,56.6,56.36,56.48,207300.0,29.0518,29.1393,29.0157,29.0775,207300.0
2005-11-16 09:45:00,56.49,56.5,56.32,56.39,257600.0,29.0827,29.0878,28.9951,29.0312,257600.0
2005-11-16 09:50:00,56.4,56.5,56.39,56.45,238100.0,29.0363,29.0878,29.0312,29.0621,238100.0
2005-11-16 09:55:00,56.44,56.47,56.36,56.36,166200.0,29.0569,29.0724,29.0157,29.0157,166200.0
2005-11-16 10:00:00,56.37,56.38,56.25,56.35,208300.0,29.0209,29.026,28.9591,29.0106,208300.0
2005-11-16 10:05:00,56.36,56.39,56.22,56.33,219500.0,29.0157,29.0312,28.9436,29.0003,219500.0
2005-11-16 10:10:00,56.33,56.34,56.15,56.18,168400.0,29.0003,29.0054,28.9076,28.9231,168400.0
2005-11-16 10:15:00,56.16,56.3,56.13,56.23,191100.0,28.9128,28.9848,28.8973,28.9488,191100.0
2005-11-16 10:20:00,56.23,56.29,56.18,56.19,199100.0,28.9488,28.9797,28.9231,28.9282,199100.0
2005-11-16 10:25:00,56.19,56.3,56.18,56.24,199800.0,28.9282,28.9848,28.9231,28.9539,199800.0
2005-11-16 10:30:00,56.23,56.78,56.22,56.63,914400.0,28.9488,29.232,28.9436,29.1547,914400.0
2005-11-16 10:35:00,56.62,56.71,56.5,56.52,516300.0,29.1496,29.1959,29.0878,29.0981,516300.0
2005-11-16 10:40:00,56.52,56.64,56.48,56.49,329400.0,29.0981,29.1599,29.0775,29.0827,329400.0
2005-11-16 10:45:00,56.48,56.6,56.48,56.56,248400.0,29.0775,29.1393,29.0775,29.1187,248400.0
2005-11-16 10:50:00,56.57,56.68,56.51,56.57,205000.0,29.1238,29.1805,29.0929,29.1238,205000.0
2005-11-16 10:55:00,56.57,56.77,56.55,56.74,413900.0,29.1238,29.2268,29.1135,29.2114,413900.0
2005-11-16 11:00:00,56.74,56.76,56.63,56.65,358200.0,29.2114,29.2217,29.1547,29.165,358200.0
2005-11-16 11:05:00,56.66,56.74,56.61,56.74,229000.0,29.1702,29.2114,29.1444,29.2114,229000.0
2005-11-16 11:10:00,56.73,56.83,56.7,56.83,206600.0,29.2062,29.2577,29.1908,29.2577,206600.0
2005-11-16 11:15:00,56.83,56.99,56.81,56.97,443200.0,29.2577,29.3401,29.2474,29.3298,443200.0
2005-11-16 11:20:00,56.97,57.0,56.93,56.93,291300.0,29.3298,29.3452,29.3092,29.3092,291300.0
2005-11-16 11:25:00,56.96,56.97,56.83,56.91,224300.0,29.3246,29.3298,29.2577,29.2989,224300.0
2005-11-16 11:30:00,56.92,56.93,56.83,56.88,88300.0,29.304,29.3092,29.2577,29.2834,88300.0
2005-11-16 11:35:00,56.88,56.92,56.86,56.88,110200.0,29.2834,29.304,29.2731,29.2834,110200.0
2005-11-16 11:40:00,56.87,56.92,56.84,56.84,451400.0,29.2783,29.304,29.2628,29.2628,451400.0
2005-11-16 11:45:00,56.85,56.91,56.85,56.9,265800.0,29.268,29.2989,29.268,29.2937,265800.0
2005-11-16 11:50:00,56.9,56.96,56.9,56.93,284600.0,29.2937,29.3246,29.2937,29.3092,284600.0
2005-11-16 11:55:00,56.93,57.04,56.93,57.02,473300.0,29.3092,29.3658,29.3092,29.3555,473300.0
2005-11-16 12:00:00,57.02,57.09,57.02,57.07,286700.0,29.3555,29.3915,29.3555,29.3813,286700.0
2005-11-16 12:05:00,57.07,57.24,57.06,57.06,429800.0,29.3813,29.4688,29.3761,29.3761,429800.0
2005-11-16 12:10:00,57.06,57.16,57.03,57.12,253700.0,29.3761,29.4276,29.3607,29.407,253700.0
2005-11-16 12:15:00,57.11,57.13,57.08,57.08,260300.0,29.4018,29.4121,29.3864,29.3864,260300.0
2005-11-16 12:20:00,57.08,57.09,57.0,57.07,130600.0,29.3864,29.3915,29.3452,29.3813,130600.0
2005-11-16 12:25:00,57.06,57.08,56.99,57.03,158700.0,29.3761,29.3864,29.3401,29.3607,158700.0
2005-11-16 12:30:00,57.03,57.08,57.03,57.08,141900.0,29.3607,29.3864,29.3607,29.3864,141900.0
2005-11-16 12:35:00,57.08,57.08,57.0,57.01,128800.0,29.3864,29.3864,29.3452,29.3504,128800.0
2005-11-16 12:40:00,57.0,57.01,56.96,56.96,173000.0,29.3452,29.3504,29.3246,29.3246,173000.0
2005-11-16 12:45:00,56.96,56.98,56.91,56.98,88900.0,29.3246,29.3349,29.2989,29.3349,88900.0
2005-11-16 12:50:00,56.98,56.99,56.94,56.97,84200.0,29.3349,29.3401,29.3143,29.3298,84200.0
2005-11-16 12:55:00,56.99,57.0,56.96,56.97,182800.0,29.3401,29.3452,29.3246,29.3298,182800.0
2005-11-16 13:00:00,56.98,56.98,56.75,56.75,148600.0,29.3349,29.3349,29.2165,29.2165,148600.0
2005-11-16 13:05:00,56.76,56.86,56.75,56.81,168700.0,29.2217,29.2731,29.2165,29.2474,168700.0
2005-11-16 13:10:00,56.82,56.89,56.76,56.89,96200.0,29.2525,29.2886,29.2217,29.2886,96200.0
2005-11-16 13:15:00,56.88,56.94,56.87,56.89,69300.0,29.2834,29.3143,29.2783,29.2886,69300.0
2005-11-16 13:20:00,56.89,56.97,56.89,56.91,109300.0,29.2886,29.3298,29.2886,29.2989,109300.0
2005-11-16 13:25:00,56.9,56.93,56.85,56.91,174600.0,29.2937,29.3092,29.268,29.2989,174600.0
2005-11-16 13:30:00,56.9,56.91,56.81,56.83,240800.0,29.2937,29.2989,29.2474,29.2577,240800.0
2005-11-16 13:35:00,56.82,56.99,56.81,56.98,327700.0,29.2525,29.3401,29.2474,29.3349,327700.0
2005-11-16 13:40:00,56.98,57.03,56.91,56.94,206600.0,29.3349,29.3607,29.2989,29.3143,206600.0
2005-11-16 13:45:00,56.93,56.99,56.87,56.95,147900.0,29.3092,29.3401,29.2783,29.3195,147900.0
2005-11-16 13:50:00,56.95,57.02,56.93,56.96,172200.0,29.3195,29.3555,29.3092,29.3246,172200.0
2005-11-16 13:55:00,56.97,57.02,56.88,57.02,163900.0,29.3298,29.3555,29.2834,29.3555,163900.0
2005-11-16 14:00:00,57.01,57.09,57.01,57.03,178900.0,29.3504,29.3915,29.3504,29.3607,178900.0
2005-11-16 14:05:00,57.03,57.03,56.93,56.98,187500.0,29.3607,29.3607,29.3092,29.3349,187500.0
2005-11-16 14:10:00,56.98,57.05,56.91,56.97,195600.0,29.3349,29.371,29.2989,29.3298,195600.0
2005-11-16 14:15:00,56.97,57.05,56.96,57.03,141000.0,29.3298,29.371,29.3246,29.3607,141000.0
2005-11-16 14:20:00,57.04,57.1,56.9,56.91,295400.0,29.3658,29.3967,29.2937,29.2989,295400.0
2005-11-16 14:25:00,56.93,57.08,56.91,56.99,219300.0,29.3092,29.3864,29.2989,29.3401,219300.0
2005-11-16 14:30:00,57.0,57.02,56.9,56.97,153600.0,29.3452,29.3555,29.2937,29.3298,153600.0
2005-11-16 14:35:00,56.96,57.02,56.96,57.0,259600.0,29.3246,29.3555,29.3246,29.3452,259600.0
2005-11-16 14:40:00,57.01,57.03,56.96,57.0,180000.0,29.3504,29.3607,29.3246,29.3452,180000.0
2005-11-16 14:45:00,57.0,57.11,56.98,57.09,161800.0,29.3452,29.4018,29.3349,29.3915,161800.0
2005-11-16 14:50:00,57.08,57.19,57.08,57.16,291600.0,29.3864,29.443,29.3864,29.4276,291600.0
2005-11-16 14:55:00,57.15,57.2,57.11,57.18,248500.0,29.4224,29.4482,29.4018,29.4379,248500.0
2005-11-16 15:00:00,57.18,57.25,57.17,57.19,266300.0,29.4379,29.4739,29.4327,29.443,266300.0
2005-11-16 15:05:00,57.18,57.23,57.13,57.18,120100.0,29.4379,29.4636,29.4121,29.4379,120100.0
2005-11-16 15:10:00,57.18,57.23,57.14,57.17,104000.0,29.4379,29.4636,29.4173,29.4327,104000.0
2005-11-16 15:15:00,57.17,57.25,57.12,57.25,248800.0,29.4327,29.4739,29.407,29.4739,248800.0
2005-11-16 15:20:00,57.25,57.3,57.2,57.28,264200.0,29.4739,29.4997,29.4482,29.4894,264200.0
2005-11-16 15:25:00,57.28,57.28,57.2,57.22,182700.0,29.4894,29.4894,29.4482,29.4585,182700.0
2005-11-16 15:30:00,57.21,57.21,57.1,57.13,213500.0,29.4533,29.4533,29.3967,29.4121,213500.0
2005-11-16 15:35:00,57.13,57.2,57.05,57.19,173400.0,29.4121,29.4482,29.371,29.443,173400.0
2005-11-16 15:40:00,57.2,57.29,57.2,57.26,820500.0,29.4482,29.4945,29.4482,29.4791,820500.0
2005-11-16 15:45:00,57.25,57.27,57.18,57.18,278300.0,29.4739,29.4842,29.4379,29.4379,278300.0
2005-11-16 15:50:00,57.17,57.2,57.11,57.12,590600.0,29.4327,29.4482,29.4018,29.407,590600.0
2005-11-16 15:55:00,57.12,57.21,57.12,57.18,808600.0,29.407,29.4533,29.407,29.4379,808600.0
2005-11-17 09:30:00,57.54,57.74,57.51,57.7,747900.0,29.6232,29.7262,29.6078,29.7056,747900.0
2005-11-17 09:35:00,57.71,57.83,57.71,57.77,335300.0,29.7107,29.7725,29.7107,29.7416,335300.0
2005-11-17 09:40:00,57.77,57.81,57.6,57.6,321400.0,29.7416,29.7622,29.6541,29.6541,321400.0
2005-11-17 09:45:00,57.61,57.65,57.55,57.62,340800.0,29.6593,29.6799,29.6284,29.6644,340800.0
2005-11-17 09:50:00,57.63,57.64,57.53,57.54,312600.0,29.6696,29.6747,29.6181,29.6232,312600.0
2005-11-17 09:55:00,57.56,57.64,57.55,57.57,194200.0,29.6335,29.6747,29.6284,29.6387,194200.0
2005-11-17 10:00:00,57.56,57.6,57.45,57.51,328000.0,29.6335,29.6541,29.5769,29.6078,328000.0
2005-11-17 10:05:00,57.5,57.59,57.49,57.57,386300.0,29.6026,29.649,29.5975,29.6387,386300.0
2005-11-17 10:10:00,57.55,57.65,57.5,57.63,348100.0,29.6284,29.6799,29.6026,29.6696,348100.0
2005-11-17 10:15:00,57.62,57.71,57.61,57.71,387200.0,29.6644,29.7107,29.6593,29.7107,387200.0
2005-11-17 10:20:00,57.71,57.74,57.67,57.71,534600.0,29.7107,29.7262,29.6901,29.7107,534600.0
2005-11-17 10:25:00,57.7,57.71,57.65,57.7,210900.0,29.7056,29.7107,29.6799,29.7056,210900.0
2005-11-17 10:30:00,57.71,57.79,57.54,57.54,304200.0,29.7107,29.7519,29.6232,29.6232,304200.0
2005-11-17 10:35:00,57.54,57.71,57.54,57.7,223200.0,29.6232,29.7107,29.6232,29.7056,223200.0
2005-11-17 10:40:00,57.7,57.75,57.66,57.74,200500.0,29.7056,29.7313,29.685,29.7262,200500.0
2005-11-17 10:45:00,57.74,57.74,57.55,57.57,266400.0,29.7262,29.7262,29.6284,29.6387,266400.0
2005-11-17 10:50:00,57.57,57.72,57.5,57.52,194100.0,29.6387,29.7159,29.6026,29.6129,194100.0
2005-11-17 10:55:00,57.52,57.59,57.51,57.53,214400.0,29.6129,29.649,29.6078,29.6181,214400.0
2005-11-17 11:00:00,57.52,57.55,57.4,57.4,239500.0,29.6129,29.6284,29.5511,29.5511,239500.0
2005-11-17 11:05:00,57.4,57.45,57.35,57.41,300400.0,29.5511,29.5769,29.5254,29.5563,300400.0
2005-11-17 11:10:00,57.41,57.43,57.35,57.35,250500.0,29.5563,29.5666,29.5254,29.5254,250500.0
2005-11-17 11:15:00,57.35,57.39,57.29,57.33,305700.0,29.5254,29.546,29.4945,29.5151,305700.0
2005-11-17 11:20:00,57.33,57.4,57.21,57.37,224400.0,29.5151,29.5511,29.4533,29.5357,224400.0
2005-11-17 11:25:00,57.4,57.53,57.35,57.44,187200.0,29.5511,29.6181,29.5254,29.5717,187200.0
2005-11-17 11:30:00,57.43,57.52,57.43,57.52,96200.0,29.5666,29.6129,29.5666,29.6129,96200.0
2005-11-17 11:35:00,57.51,57.64,57.51,57.6,301900.0,29.6078,29.6747,29.6078,29.6541,301900.0
2005-11-17 11:40:00,57.6,57.7,57.52,57.68,200000.0,29.6541,29.7056,29.6129,29.6953,200000.0
2005-11-17 11:45:00,57.67,57.73,57.65,57.65,200200.0,29.6901,29.721,29.6799,29.6799,200200.0
2005-11-17 11:50:00,57.65,57.65,57.57,57.65,171100.0,29.6799,29.6799,29.6387,29.6799,171100.0
2005-11-17 11:55:00,57.66,57.67,57.6,57.67,110100.0,29.685,29.6901,29.6541,29.6901,110100.0
2005-11-17 12:00:00,57.66,57.7,57.62,57.64,160900.0,29.685,29.7056,29.6644,29.6747,160900.0
2005-11-17 12:05:00,57.64,57.68,57.51,57.54,148200.0,29.6747,29.6953,29.6078,29.6232,148200.0
2005-11-17 12:10:00,57.54,57.64,57.53,57.63,84200.0,29.6232,29.6747,29.6181,29.6696,84200.0
2005-11-17 12:15:00,57.64,57.69,57.6,57.67,133900.0,29.6747,29.7004,29.6541,29.6901,133900.0
2005-11-17 12:20:00,57.66,57.71,57.65,57.7,57400.0,29.685,29.7107,29.6799,29.7056,57400.0
2005-11-17 12:25:00,57.7,57.83,57.69,57.83,245100.0,29.7056,29.7725,29.7004,29.7725,245100.0
2005-11-17 12:30:00,57.82,57.89,57.8,57.83,182600.0,29.7674,29.8034,29.7571,29.7725,182600.0
2005-11-17 12:35:00,57.82,57.84,57.75,57.79,172400.0,29.7674,29.7777,29.7313,29.7519,172400.0
2005-11-17 12:40:00,57.79,57.81,57.77,57.78,60300.0,29.7519,29.7622,29.7416,29.7468,60300.0
2005-11-17 12:45:00,57.78,57.84,57.74,57.78,213200.0,29.7468,29.7777,29.7262,29.7468,213200.0
2005-11-17 12:50:00,57.77,57.8,57.72,57.73,95900.0,29.7416,29.7571,29.7159,29.721,95900.0
2005-11-17 12:55:00,57.72,57.85,57.72,57.77,124100.0,29.7159,29.7828,29.7159,29.7416,124100.0
2005-11-17 13:00:00,57.75,57.77,57.67,57.68,68600.0,29.7313,29.7416,29.6901,29.6953,68600.0
2005-11-17 13:05:00,57.68,57.71,57.62,57.65,91800.0,29.6953,29.7107,29.6644,29.6799,91800.0
2005-11-17 13:10:00,57.64,57.69,57.6,57.64,89200.0,29.6747,29.7004,29.6541,29.6747,89200.0
2005-11-17 13:15:00,57.63,57.71,57.61,57.65,94100.0,29.6696,29.7107,29.6593,29.6799,94100.0
2005-11-17 13:20:00,57.66,57.74,57.65,57.7,90900.0,29.685,29.7262,29.6799,29.7056,90900.0
2005-11-17 13:25:00,57.7,57.78,57.69,57.73,138100.0,29.7056,29.7468,29.7004,29.721,138100.0
2005-11-17 13:30:00,57.72,57.75,57.66,57.71,151800.0,29.7159,29.7313,29.685,29.7107,151800.0
2005-11-17 13:35:00,57.71,57.79,57.7,57.77,78900.0,29.7107,29.7519,29.7056,29.7416,78900.0
2005-11-17 13:40:00,57.78,57.79,57.7,57.75,140900.0,29.7468,29.7519,29.7056,29.7313,140900.0
2005-11-17 13:45:00,57.74,57.8,57.72,57.77,179500.0,29.7262,29.7571,29.7159,29.7416,179500.0
2005-11-17 13:50:00,57.78,57.78,57.73,57.76,83900.0,29.7468,29.7468,29.721,29.7365,83900.0
2005-11-17 13:55:00,57.75,57.82,57.75,57.8,185400.0,29.7313,29.7674,29.7313,29.7571,185400.0
2005-11-17 14:00:00,57.79,57.79,57.63,57.74,122900.0,29.7519,29.7519,29.6696,29.7262,122900.0
2005-11-17 14:05:00,57.74,57.76,57.69,57.72,99200.0,29.7262,29.7365,29.7004,29.7159,99200.0
2005-11-17 14:10:00,57.72,57.8,57.67,57.71,209600.0,29.7159,29.7571,29.6901,29.7107,209600.0
2005-11-17 14:15:00,57.71,57.71,57.57,57.58,148500.0,29.7107,29.7107,29.6387,29.6438,148500.0
2005-11-17 14:20:00,57.58,57.67,57.45,57.49,285000.0,29.6438,29.6901,29.5769,29.5975,285000.0
2005-11-17 14:25:00,57.49,57.58,57.42,57.48,241100.0,29.5975,29.6438,29.5614,29.5923,241100.0
2005-11-17 14:30:00,57.48,57.55,57.35,57.36,327600.0,29.5923,29.6284,29.5254,29.5306,327600.0
2005-11-17 14:35:00,57.36,57.42,57.25,57.33,622300.0,29.5306,29.5614,29.4739,29.5151,622300.0
2005-11-17 14:40:00,57.34,57.35,57.15,57.17,330800.0,29.5203,29.5254,29.4224,29.4327,330800.0
2005-11-17 14:45:00,57.16,57.27,57.15,57.24,316800.0,29.4276,29.4842,29.4224,29.4688,316800.0
2005-11-17 14:50:00,57.26,57.27,57.17,57.24,183400.0,29.4791,29.4842,29.4327,29.4688,183400.0
2005-11-17 14:55:00,57.24,57.3,57.21,57.24,116600.0,29.4688,29.4997,29.4533,29.4688,116600.0
2005-11-17 15:00:00,57.24,57.25,57.19,57.22,356300.0,29.4688,29.4739,29.443,29.4585,356300.0
2005-11-17 15:05:00,57.22,57.3,57.22,57.27,291300.0,29.4585,29.4997,29.4585,29.4842,291300.0
2005-11-17 15:10:00,57.27,57.42,57.26,57.39,341100.0,29.4842,29.5614,29.4791,29.546,341100.0
2005-11-17 15:15:00,57.39,57.43,57.3,57.37,493300.0,29.546,29.5666,29.4997,29.5357,493300.0
2005-11-17 15:20:00,57.37,57.37,57.27,57.34,473300.0,29.5357,29.5357,29.4842,29.5203,473300.0
2005-11-17 15:25:00,57.34,57.47,57.29,57.39,486200.0,29.5203,29.5872,29.4945,29.546,486200.0
2005-11-17 15:30:00,57.4,57.43,57.27,57.3,223500.0,29.5511,29.5666,29.4842,29.4997,223500.0
2005-11-17 15:35:00,57.3,57.32,57.28,57.31,155100.0,29.4997,29.51,29.4894,29.5048,155100.0
2005-11-17 15:40:00,57.32,57.38,57.31,57.37,319700.0,29.51,29.5408,29.5048,29.5357,319700.0
2005-11-17 15:45:00,57.36,57.47,57.36,57.46,316800.0,29.5306,29.5872,29.5306,29.582,316800.0
2005-11-17 15:50:00,57.48,57.48,57.36,57.38,373500.0,29.5923,29.5923,29.5306,29.5408,373500.0
2005-11-17 15:55:00,57.38,57.45,57.35,57.39,374200.0,29.5408,29.5769,29.5254,29.546,374200.0
2005-11-18 09:30:00,58.1,58.11,57.55,57.63,3211700.0,29.9115,29.9167,29.6284,29.6696,3211700.0
2005-11-18 09:35:00,57.62,57.7,57.55,57.6,280800.0,29.6644,29.7056,29.6284,29.6541,280800.0
2005-11-18 09:40:00,57.6,57.63,57.46,57.46,231200.0,29.6541,29.6696,29.582,29.582,231200.0
2005-11-18 09:45:00,57.45,57.58,57.42,57.52,253800.0,29.5769,29.6438,29.5614,29.6129,253800.0
2005-11-18 09:50:00,57.53,57.67,57.45,57.59,207500.0,29.6181,29.6901,29.5769,29.649,207500.0
2005-11-18 09:55:00,57.59,57.64,57.55,57.62,190200.0,29.649,29.6747,29.6284,29.6644,190200.0
2005-11-18 10:00:00,57.62,57.65,57.52,57.52,266300.0,29.6644,29.6799,29.6129,29.6129,266300.0
2005-11-18 10:05:00,57.53,57.61,57.48,57.53,260200.0,29.6181,29.6593,29.5923,29.6181,260200.0
2005-11-18 10:10:00,57.53,57.53,57.42,57.43,190700.0,29.6181,29.6181,29.5614,29.5666,190700.0
2005-11-18 10:15:00,57.42,57.44,57.2,57.2,277800.0,29.5614,29.5717,29.4482,29.4482,277800.0
2005-11-18 10:20:00,57.2,57.28,57.15,57.24,197700.0,29.4482,29.4894,29.4224,29.4688,197700.0
2005-11-18 10:25:00,57.24,57.37,57.21,57.25,280300.0,29.4688,29.5357,29.4533,29.4739,280300.0
2005-11-18 10:30:00,57.25,57.39,57.24,57.38,151400.0,29.4739,29.546,29.4688,29.5408,151400.0
2005-11-18 10:35:00,57.38,57.43,57.25,57.26,222600.0,29.5408,29.5666,29.4739,29.4791,222600.0
2005-11-18 10:40:00,57.27,57.29,57.25,57.27,195300.0,29.4842,29.4945,29.4739,29.4842,195300.0
2005-11-18 10:45:00,57.27,57.35,57.27,57.27,217000.0,29.4842,29.5254,29.4842,29.4842,217000.0
2005-11-18 10:50:00,57.27,57.38,57.26,57.36,197500.0,29.4842,29.5408,29.4791,29.5306,197500.0
2005-11-18 10:55:00,57.37,57.46,57.35,57.43,311600.0,29.5357,29.582,29.5254,29.5666,311600.0
2005-11-18 11:00:00,57.44,57.49,57.43,57.48,192600.0,29.5717,29.5975,29.5666,29.5923,192600.0
2005-11-18 11:05:00,57.48,57.51,57.41,57.42,192600.0,29.5923,29.6078,29.5563,29.5614,192600.0
2005-11-18 11:10:00,57.42,57.49,57.41,57.43,149700.0,29.5614,29.5975,29.5563,29.5666,149700.0
2005-11-18 11:15:00,57.43,57.51,57.43,57.45,138900.0,29.5666,29.6078,29.5666,29.5769,138900.0
2005-11-18 11:20:00,57.46,57.49,57.41,57.43,96900.0,29.582,29.5975,29.5563,29.5666,96900.0
2005-11-18 11:25:00,57.42,57.43,57.38,57.39,101100.0,29.5614,29.5666,29.5408,29.546,101100.0
2005-11-18 11:30:00,57.39,57.42,57.37,57.4,113400.0,29.546,29.5614,29.5357,29.5511,113400.0
2005-11-18 11:35:00,57.4,57.4,57.33,57.37,178600.0,29.5511,29.5511,29.5151,29.5357,178600.0
2005-11-18 11:40:00,57.36,57.38,57.33,57.36,83700.0,29.5306,29.5408,29.5151,29.5306,83700.0
2005-11-18 11:45:00,57.35,57.41,57.35,57.4,63100.0,29.5254,29.5563,29.5254,29.5511,63100.0
2005-11-18 11:50:00,57.4,57.44,57.39,57.4,77300.0,29.5511,29.5717,29.546,29.5511,77300.0
2005-11-18 11:55:00,57.41,57.42,57.37,57.4,100800.0,29.5563,29.5614,29.5357,29.5511,100800.0
2005-11-18 12:00:00,57.41,57.43,57.4,57.42,54600.0,29.5563,29.5666,29.5511,29.5614,54600.0
2005-11-18 12:05:00,57.43,57.47,57.42,57.44,74700.0,29.5666,29.5872,29.5614,29.5717,74700.0
2005-11-18 12:10:00,57.45,57.45,57.41,57.44,68300.0,29.5769,29.5769,29.5563,29.5717,68300.0
2005-11-18 12:15:00,57.45,57.52,57.44,57.48,180500.0,29.5769,29.6129,29.5717,29.5923,180500.0
2005-11-18 12:20:00,57.48,57.48,57.41,57.43,96000.0,29.5923,29.5923,29.5563,29.5666,96000.0
2005-11-18 12:25:00,57.43,57.43,57.39,57.4,89800.0,29.5666,29.5666,29.546,29.5511,89800.0
2005-11-18 12:30:00,57.4,57.41,57.35,57.37,190400.0,29.5511,29.5563,29.5254,29.5357,190400.0
2005-11-18 12:35:00,57.37,57.39,57.34,57.38,168500.0,29.5357,29.546,29.5203,29.5408,168500.0
2005-11-18 12:40:00,57.38,57.41,57.35,57.36,195600.0,29.5408,29.5563,29.5254,29.5306,195600.0
2005-11-18 12:45:00,57.36,57.38,57.34,57.37,62600.0,29.5306,29.5408,29.5203,29.5357,62600.0
2005-11-18 12:50:00,57.36,57.39,57.34,57.35,36800.0,29.5306,29.546,29.5203,29.5254,36800.0
2005-11-18 12:55:00,57.35,57.37,57.34,57.34,54200.0,29.5254,29.5357,29.5203,29.5203,54200.0
2005-11-18 13:00:00,57.35,57.39,57.34,57.35,210500.0,29.5254,29.546,29.5203,29.5254,210500.0
2005-11-18 13:05:00,57.35,57.36,57.32,57.32,127200.0,29.5254,29.5306,29.51,29.51,127200.0
2005-11-18 13:10:00,57.32,57.34,57.3,57.3,79300.0,29.51,29.5203,29.4997,29.4997,79300.0
2005-11-18 13:15:00,57.3,57.36,57.3,57.35,154100.0,29.4997,29.5306,29.4997,29.5254,154100.0
2005-11-18 13:20:00,57.36,57.36,57.26,57.3,151400.0,29.5306,29.5306,29.4791,29.4997,151400.0
2005-11-18 13:25:00,57.3,57.32,57.29,57.32,187400.0,29.4997,29.51,29.4945,29.51,187400.0
2005-11-18 13:30:00,57.31,57.32,57.29,57.3,135600.0,29.5048,29.51,29.4945,29.4997,135600.0
2005-11-18 13:35:00,57.3,57.34,57.29,57.32,142300.0,29.4997,29.5203,29.4945,29.51,142300.0
2005-11-18 13:40:00,57.32,57.35,57.31,57.35,83800.0,29.51,29.5254,29.5048,29.5254,83800.0
2005-11-18 13:45:00,57.35,57.42,57.34,57.38,222900.0,29.5254,29.5614,29.5203,29.5408,222900.0
2005-11-18 13:50:00,57.38,57.49,57.38,57.49,186600.0,29.5408,29.5975,29.5408,29.5975,186600.0
2005-11-18 13:55:00,57.49,57.55,57.47,57.48,194300.0,29.5975,29.6284,29.5872,29.5923,194300.0
2005-11-18 14:00:00,57.48,57.53,57.47,57.48,77100.0,29.5923,29.6181,29.5872,29.5923,77100.0
2005-11-18 14:05:00,57.47,57.54,57.47,57.51,147800.0,29.5872,29.6232,29.5872,29.6078,147800.0
2005-11-18 14:10:00,57.51,57.56,57.5,57.56,136200.0,29.6078,29.6335,29.6026,29.6335,136200.0
2005-11-18 14:15:00,57.56,57.59,57.55,57.57,211500.0,29.6335,29.649,29.6284,29.6387,211500.0
2005-11-18 14:20:00,57.57,57.62,57.54,57.62,302500.0,29.6387,29.6644,29.6232,29.6644,302500.0
2005-11-18 14:25:00,57.62,57.67,57.6,57.63,176500.0,29.6644,29.6901,29.6541,29.6696,176500.0
2005-11-18 14:30:00,57.62,57.72,57.61,57.72,184800.0,29.6644,29.7159,29.6593,29.7159,184800.0
2005-11-18 14:35:00,57.71,57.76,57.69,57.69,391000.0,29.7107,29.7365,29.7004,29.7004,391000.0
2005-11-18 14:40:00,57.69,57.73,57.62,57.71,142600.0,29.7004,29.721,29.6644,29.7107,142600.0
2005-11-18 14:45:00,57.71,57.75,57.68,57.68,184100.0,29.7107,29.7313,29.6953,29.6953,184100.0
2005-11-18 14:50:00,57.67,57.74,57.66,57.72,171800.0,29.6901,29.7262,29.685,29.7159,171800.0
2005-11-18 14:55:00,57.73,57.76,57.7,57.75,106000.0,29.721,29.7365,29.7056,29.7313,106000.0
2005-11-18 15:00:00,57.74,57.77,57.71,57.71,92200.0,29.7262,29.7416,29.7107,29.7107,92200.0
2005-11-18 15:05:00,57.71,57.75,57.7,57.72,184900.0,29.7107,29.7313,29.7056,29.7159,184900.0
2005-11-18 15:10:00,57.72,57.91,57.72,57.9,245900.0,29.7159,29.8137,29.7159,29.8086,245900.0
2005-11-18 15:15:00,57.89,57.9,57.79,57.83,287400.0,29.8034,29.8086,29.7519,29.7725,287400.0
2005-11-18 15:20:00,57.83,57.88,57.79,57.84,308200.0,29.7725,29.7983,29.7519,29.7777,308200.0
2005-11-18 15:25:00,57.83,57.91,57.79,57.9,244400.0,29.7725,29.8137,29.7519,29.8086,244400.0
2005-11-18 15:30:00,57.9,57.96,57.89,57.95,226300.0,29.8086,29.8394,29.8034,29.8343,226300.0
2005-11-18 15:35:00,57.96,58.08,57.96,58.06,479100.0,29.8394,29.9012,29.8394,29.8909,479100.0
2005-11-18 15:40:00,58.06,58.32,58.05,58.31,591900.0,29.8909,30.0248,29.8858,30.0196,591900.0
2005-11-18 15:45:00,58.33,58.39,58.23,58.23,494700.0,30.0299,30.0608,29.9785,29.9785,494700.0
2005-11-18 15:50:00,58.22,58.3,58.21,58.3,396600.0,29.9733,30.0145,29.9682,30.0145,396600.0
2005-11-18 15:55:00,58.3,58.32,58.2,58.21,1075500.0,30.0145,30.0248,29.963,29.9682,1075500.0
2005-11-21 09:30:00,58.51,58.75,58.51,58.74,662500.0,30.1226,30.2462,30.1226,30.241,662500.0
2005-11-21 09:35:00,58.74,58.86,58.73,58.8,267800.0,30.241,30.3028,30.2359,30.2719,267800.0
2005-11-21 09:40:00,58.8,58.81,58.65,58.74,282900.0,30.2719,30.2771,30.1947,30.241,282900.0
2005-11-21 09:45:00,58.73,58.84,58.72,58.83,284700.0,30.2359,30.2925,30.2307,30.2873,284700.0
2005-11-21 09:50:00,58.83,58.9,58.78,58.81,246300.0,30.2873,30.3234,30.2616,30.2771,246300.0
2005-11-21 09:55:00,58.81,58.82,58.71,58.75,217200.0,30.2771,30.2822,30.2256,30.2462,217200.0
2005-11-21 10:00:00,58.75,58.79,58.72,58.77,267900.0,30.2462,30.2668,30.2307,30.2565,267900.0
2005-11-21 10:05:00,58.78,58.86,58.77,58.82,259600.0,30.2616,30.3028,30.2565,30.2822,259600.0
2005-11-21 10:10:00,58.81,58.85,58.76,58.78,151900.0,30.2771,30.2976,30.2513,30.2616,151900.0
2005-11-21 10:15:00,58.79,58.79,58.59,58.61,339700.0,30.2668,30.2668,30.1638,30.1741,339700.0
2005-11-21 10:20:00,58.6,58.61,58.5,58.56,330000.0,30.1689,30.1741,30.1175,30.1483,330000.0
2005-11-21 10:25:00,58.56,58.69,58.55,58.63,164900.0,30.1483,30.2153,30.1432,30.1844,164900.0
2005-11-21 10:30:00,58.63,58.74,58.55,58.72,176600.0,30.1844,30.241,30.1432,30.2307,176600.0
2005-11-21 10:35:00,58.73,58.75,58.63,58.66,307500.0,30.2359,30.2462,30.1844,30.1998,307500.0
2005-11-21 10:40:00,58.66,58.68,58.63,58.65,123500.0,30.1998,30.2101,30.1844,30.1947,123500.0
2005-11-21 10:45:00,58.65,58.69,58.62,58.63,126300.0,30.1947,30.2153,30.1792,30.1844,126300.0
2005-11-21 10:50:00,58.63,58.81,58.63,58.8,294400.0,30.1844,30.2771,30.1844,30.2719,294400.0
2005-11-21 10:55:00,58.81,58.84,58.77,58.81,218500.0,30.2771,30.2925,30.2565,30.2771,218500.0
2005-11-21 11:00:00,58.81,58.86,58.81,58.83,295300.0,30.2771,30.3028,30.2771,30.2873,295300.0
2005-11-21 11:05:00,58.82,58.82,58.7,58.79,178000.0,30.2822,30.2822,30.2204,30.2668,178000.0
2005-11-21 11:10:00,58.79,58.8,58.7,58.71,120400.0,30.2668,30.2719,30.2204,30.2256,120400.0
2005-11-21 11:15:00,58.71,58.72,58.62,58.63,171000.0,30.2256,30.2307,30.1792,30.1844,171000.0
2005-11-21 11:20:00,58.61,58.71,58.61,58.68,128900.0,30.1741,30.2256,30.1741,30.2101,128900.0
2005-11-21 11:25:00,58.66,58.76,58.66,58.69,123000.0,30.1998,30.2513,30.1998,30.2153,123000.0
2005-11-21 11:30:00,58.68,58.74,58.65,58.72,128000.0,30.2101,30.241,30.1947,30.2307,128000.0
2005-11-21 11:35:00,58.72,58.72,58.56,58.57,158800.0,30.2307,30.2307,30.1483,30.1535,158800.0
2005-11-21 11:40:00,58.57,58.63,58.51,58.62,181400.0,30.1535,30.1844,30.1226,30.1792,181400.0
2005-11-21 11:45:00,58.65,58.65,58.57,58.6,154500.0,30.1947,30.1947,30.1535,30.1689,154500.0
2005-11-21 11:50:00,58.6,58.75,58.59,58.75,110900.0,30.1689,30.2462,30.1638,30.2462,110900.0
2005-11-21 11:55:00,58.75,58.8,58.71,58.75,145200.0,30.2462,30.2719,30.2256,30.2462,145200.0
2005-11-21 12:00:00,58.75,58.78,58.69,58.73,119000.0,30.2462,30.2616,30.2153,30.2359,119000.0
2005-11-21 12:05:00,58.72,58.73,58.6,58.63,167500.0,30.2307,30.2359,30.1689,30.1844,167500.0
2005-11-21 12:10:00,58.63,58.71,58.6,58.69,108200.0,30.1844,30.2256,30.1689,30.2153,108200.0
2005-11-21 12:15:00,58.68,58.79,58.66,58.71,194800.0,30.2101,30.2668,30.1998,30.2256,194800.0
2005-11-21 12:20:00,58.71,58.78,58.65,58.74,164600.0,30.2256,30.2616,30.1947,30.241,164600.0
2005-11-21 12:25:00,58.74,58.74,58.66,58.7,93500.0,30.241,30.241,30.1998,30.2204,93500.0
2005-11-21 12:30:00,58.71,58.79,58.7,58.76,99900.0,30.2256,30.2668,30.2204,30.2513,99900.0
2005-11-21 12:35:00,58.76,58.76,58.69,58.71,96600.0,30.2513,30.2513,30.2153,30.2256,96600.0
2005-11-21 12:40:00,58.72,58.79,58.71,58.78,100700.0,30.2307,30.2668,30.2256,30.2616,100700.0
2005-11-21 12:45:00,58.78,58.83,58.74,58.83,123700.0,30.2616,30.2873,30.241,30.2873,123700.0
2005-11-21 12:50:00,58.83,58.83,58.76,58.81,122200.0,30.2873,30.2873,30.2513,30.2771,122200.0
2005-11-21 12:55:00,58.81,58.86,58.78,58.82,103000.0,30.2771,30.3028,30.2616,30.2822,103000.0
2005-11-21 13:00:00,58.82,58.86,58.8,58.8,110000.0,30.2822,30.3028,30.2719,30.2719,110000.0
2005-11-21 13:05:00,58.8,58.83,58.74,58.75,159700.0,30.2719,30.2873,30.241,30.2462,159700.0
2005-11-21 13:10:00,58.75,58.81,58.75,58.79,172500.0,30.2462,30.2771,30.2462,30.2668,172500.0
2005-11-21 13:15:00,58.78,58.78,58.72,58.74,128900.0,30.2616,30.2616,30.2307,30.241,128900.0
2005-11-21 13:20:00,58.73,58.77,58.73,58.76,75900.0,30.2359,30.2565,30.2359,30.2513,75900.0
2005-11-21 13:25:00,58.76,58.78,58.67,58.69,141800.0,30.2513,30.2616,30.205,30.2153,141800.0
2005-11-21 13:30:00,58.68,58.73,58.66,58.7,118800.0,30.2101,30.2359,30.1998,30.2204,118800.0
2005-11-21 13:35:00,58.7,58.77,58.7,58.76,119100.0,30.2204,30.2565,30.2204,30.2513,119100.0
2005-11-21 13:40:00,58.77,58.8,58.66,58.66,175900.0,30.2565,30.2719,30.1998,30.1998,175900.0
2005-11-21 13:45:00,58.66,58.75,58.65,58.7,119200.0,30.1998,30.2462,30.1947,30.2204,119200.0
2005-11-21 13:50:00,58.7,58.81,58.7,58.8,97000.0,30.2204,30.2771,30.2204,30.2719,97000.0
2005-11-21 13:55:00,58.67,58.85,58.67,58.79,117000.0,30.205,30.2976,30.205,30.2668,117000.0
2005-11-21 14:00:00,58.8,58.8,58.75,58.77,372300.0,30.2719,30.2719,30.2462,30.2565,372300.0
2005-11-21 14:05:00,58.77,58.78,58.71,58.72,103000.0,30.2565,30.2616,30.2256,30.2307,103000.0
2005-11-21 14:10:00,58.72,58.75,58.71,58.72,89100.0,30.2307,30.2462,30.2256,30.2307,89100.0
2005-11-21 14:15:00,58.71,58.77,58.69,58.76,132600.0,30.2256,30.2565,30.2153,30.2513,132600.0
2005-11-21 14:20:00,58.76,58.82,58.74,58.8,119300.0,30.2513,30.2822,30.241,30.2719,119300.0
2005-11-21 14:25:00,58.81,58.89,58.8,58.85,170100.0,30.2771,30.3182,30.2719,30.2976,170100.0
2005-11-21 14:30:00,58.86,58.89,58.82,58.82,192900.0,30.3028,30.3182,30.2822,30.2822,192900.0
2005-11-21 14:35:00,58.83,58.87,58.75,58.78,157700.0,30.2873,30.3079,30.2462,30.2616,157700.0
2005-11-21 14:40:00,58.78,58.84,58.75,58.79,140700.0,30.2616,30.2925,30.2462,30.2668,140700.0
2005-11-21 14:45:00,58.77,58.85,58.77,58.83,121100.0,30.2565,30.2976,30.2565,30.2873,121100.0
2005-11-21 14:50:00,58.82,58.86,58.78,58.85,132800.0,30.2822,30.3028,30.2616,30.2976,132800.0
2005-11-21 14:55:00,58.86,58.88,58.84,58.86,133300.0,30.3028,30.3131,30.2925,30.3028,133300.0
2005-11-21 15:00:00,58.85,58.89,58.85,58.87,194900.0,30.2976,30.3182,30.2976,30.3079,194900.0
2005-11-21 15:05:00,58.86,58.89,58.84,58.89,151800.0,30.3028,30.3182,30.2925,30.3182,151800.0
2005-11-21 15:10:00,58.89,58.95,58.88,58.95,274800.0,30.3182,30.3491,30.3131,30.3491,274800.0
2005-11-21 15:15:00,58.94,59.02,58.94,59.0,367400.0,30.344,30.3852,30.344,30.3749,367400.0
2005-11-21 15:20:00,59.0,59.0,58.91,58.99,215900.0,30.3749,30.3749,30.3285,30.3697,215900.0
2005-11-21 15:25:00,58.99,59.09,58.96,59.08,268400.0,30.3697,30.4212,30.3543,30.4161,268400.0
2005-11-21 15:30:00,59.09,59.09,58.98,59.05,328200.0,30.4212,30.4212,30.3646,30.4006,328200.0
2005-11-21 15:35:00,59.05,59.26,59.05,59.25,428300.0,30.4006,30.5087,30.4006,30.5036,428300.0
2005-11-21 15:40:00,59.26,59.38,59.25,59.38,382200.0,30.5087,30.5705,30.5036,30.5705,382200.0
2005-11-21 15:45:00,59.38,59.38,59.27,59.28,398200.0,30.5705,30.5705,30.5139,30.519,398200.0
2005-11-21 15:50:00,59.29,59.32,59.28,59.31,478900.0,30.5242,30.5396,30.519,30.5345,478900.0
2005-11-21 15:55:00,59.31,59.37,59.3,59.36,531900.0,30.5345,30.5654,30.5293,30.5602,531900.0
2005-11-22 09:30:00,59.55,59.7,59.51,59.63,769900.0,30.658,30.7352,30.6374,30.6992,769900.0
2005-11-22 09:35:00,59.63,59.66,59.52,59.6,275600.0,30.6992,30.7147,30.6426,30.6838,275600.0
2005-11-22 09:40:00,59.62,59.68,59.57,59.57,229800.0,30.6941,30.725,30.6683,30.6683,229800.0
2005-11-22 09:45:00,59.56,59.65,59.5,59.51,334400.0,30.6632,30.7095,30.6323,30.6374,334400.0
2005-11-22 09:50:00,59.51,59.6,59.41,59.43,229000.0,30.6374,30.6838,30.5859,30.5962,229000.0
2005-11-22 09:55:00,59.43,59.5,59.29,59.31,236900.0,30.5962,30.6323,30.5242,30.5345,236900.0
2005-11-22 10:00:00,59.31,59.35,59.21,59.21,450200.0,30.5345,30.5551,30.483,30.483,450200.0
2005-11-22 10:05:00,59.23,59.28,59.16,59.22,184100.0,30.4933,30.519,30.4572,30.4881,184100.0
2005-11-22 10:10:00,59.22,59.23,59.12,59.15,163700.0,30.4881,30.4933,30.4366,30.4521,163700.0
2005-11-22 10:15:00,59.13,59.25,59.13,59.22,267500.0,30.4418,30.5036,30.4418,30.4881,267500.0
2005-11-22 10:20:00,59.22,59.25,59.18,59.21,151200.0,30.4881,30.5036,30.4675,30.483,151200.0
2005-11-22 10:25:00,59.2,59.36,59.19,59.35,243200.0,30.4778,30.5602,30.4727,30.5551,243200.0
2005-11-22 10:30:00,59.35,59.48,59.28,59.43,244100.0,30.5551,30.622,30.519,30.5962,244100.0
2005-11-22 10:35:00,59.43,59.46,59.37,59.44,105100.0,30.5962,30.6117,30.5654,30.6014,105100.0
2005-11-22 10:40:00,59.43,59.65,59.4,59.65,249600.0,30.5962,30.7095,30.5808,30.7095,249600.0
2005-11-22 10:45:00,59.65,59.72,59.62,59.67,372500.0,30.7095,30.7455,30.6941,30.7198,372500.0
2005-11-22 10:50:00,59.67,59.68,59.52,59.54,247600.0,30.7198,30.725,30.6426,30.6529,247600.0
2005-11-22 10:55:00,59.54,59.6,59.5,59.53,144600.0,30.6529,30.6838,30.6323,30.6477,144600.0
2005-11-22 11:00:00,59.53,59.57,59.37,59.37,190000.0,30.6477,30.6683,30.5654,30.5654,190000.0
2005-11-22 11:05:00,59.38,59.43,59.31,59.42,152100.0,30.5705,30.5962,30.5345,30.5911,152100.0
2005-11-22 11:10:00,59.41,59.43,59.31,59.37,182000.0,30.5859,30.5962,30.5345,30.5654,182000.0
2005-11-22 11:15:00,59.36,59.37,59.22,59.24,149700.0,30.5602,30.5654,30.4881,30.4984,149700.0
2005-11-22 11:20:00,59.24,59.32,59.22,59.31,154900.0,30.4984,30.5396,30.4881,30.5345,154900.0
2005-11-22 11:25:00,59.3,59.37,59.27,59.36,142300.0,30.5293,30.5654,30.5139,30.5602,142300.0
2005-11-22 11:30:00,59.36,59.4,59.33,59.37,73200.0,30.5602,30.5808,30.5448,30.5654,73200.0
2005-11-22 11:35:00,59.37,59.39,59.32,59.37,83700.0,30.5654,30.5757,30.5396,30.5654,83700.0
2005-11-22 11:40:00,59.37,59.46,59.37,59.46,329800.0,30.5654,30.6117,30.5654,30.6117,329800.0
2005-11-22 11:45:00,59.46,59.46,59.32,59.34,182200.0,30.6117,30.6117,30.5396,30.5499,182200.0
2005-11-22 11:50:00,59.34,59.34,59.24,59.27,117500.0,30.5499,30.5499,30.4984,30.5139,117500.0
2005-11-22 11:55:00,59.27,59.3,59.26,59.27,103600.0,30.5139,30.5293,30.5087,30.5139,103600.0
2005-11-22 12:00:00,59.27,59.38,59.27,59.37,113900.0,30.5139,30.5705,30.5139,30.5654,113900.0
2005-11-22 12:05:00,59.37,59.38,59.29,59.31,107100.0,30.5654,30.5705,30.5242,30.5345,107100.0
2005-11-22 12:10:00,59.32,59.34,59.3,59.32,120200.0,30.5396,30.5499,30.5293,30.5396,120200.0
2005-11-22 12:15:00,59.32,59.33,59.27,59.27,78600.0,30.5396,30.5448,30.5139,30.5139,78600.0
2005-11-22 12:20:00,59.28,59.29,59.22,59.29,70900.0,30.519,30.5242,30.4881,30.5242,70900.0
2005-11-22 12:25:00,59.29,59.3,59.25,59.28,104400.0,30.5242,30.5293,30.5036,30.519,104400.0
2005-11-22 12:30:00,59.27,59.29,59.25,59.26,41800.0,30.5139,30.5242,30.5036,30.5087,41800.0
2005-11-22 12:35:00,59.26,59.33,59.26,59.32,110700.0,30.5087,30.5448,30.5087,30.5396,110700.0
2005-11-22 12:40:00,59.32,59.34,59.3,59.32,68500.0,30.5396,30.5499,30.5293,30.5396,68500.0
2005-11-22 12:45:00,59.32,59.39,59.31,59.37,79100.0,30.5396,30.5757,30.5345,30.5654,79100.0
2005-11-22 12:50:00,59.37,59.41,59.35,59.37,137200.0,30.5654,30.5859,30.5551,30.5654,137200.0
2005-11-22 12:55:00,59.37,59.39,59.33,59.34,59200.0,30.5654,30.5757,30.5448,30.5499,59200.0
2005-11-22 13:00:00,59.33,59.4,59.3,59.33,132400.0,30.5448,30.5808,30.5293,30.5448,132400.0
2005-11-22 13:05:00,59.34,59.42,59.33,59.4,109700.0,30.5499,30.5911,30.5448,30.5808,109700.0
2005-11-22 13:10:00,59.4,59.42,59.39,59.41,71800.0,30.5808,30.5911,30.5757,30.5859,71800.0
2005-11-22 13:15:00,59.4,59.43,59.33,59.37,100000.0,30.5808,30.5962,30.5448,30.5654,100000.0
2005-11-22 13:20:00,59.38,59.41,59.36,59.37,110200.0,30.5705,30.5859,30.5602,30.5654,110200.0
2005-11-22 13:25:00,59.37,59.41,59.37,59.38,69300.0,30.5654,30.5859,30.5654,30.5705,69300.0
2005-11-22 13:30:00,59.37,59.39,59.35,59.35,97200.0,30.5654,30.5757,30.5551,30.5551,97200.0
2005-11-22 13:35:00,59.34,59.37,59.34,59.37,55600.0,30.5499,30.5654,30.5499,30.5654,55600.0
2005-11-22 13:40:00,59.37,59.37,59.28,59.3,46000.0,30.5654,30.5654,30.519,30.5293,46000.0
2005-11-22 13:45:00,59.32,59.32,59.28,59.29,137900.0,30.5396,30.5396,30.519,30.5242,137900.0
2005-11-22 13:50:00,59.28,59.28,59.24,59.26,131900.0,30.519,30.519,30.4984,30.5087,131900.0
2005-11-22 13:55:00,59.26,59.28,59.21,59.21,125000.0,30.5087,30.519,30.483,30.483,125000.0
2005-11-22 14:00:00,59.21,59.46,59.2,59.43,324800.0,30.483,30.6117,30.4778,30.5962,324800.0
2005-11-22 14:05:00,59.43,59.53,59.41,59.53,234200.0,30.5962,30.6477,30.5859,30.6477,234200.0
2005-11-22 14:10:00,59.5,59.54,59.46,59.47,180500.0,30.6323,30.6529,30.6117,30.6168,180500.0
2005-11-22 14:15:00,59.47,59.48,59.31,59.4,1013600.0,30.6168,30.622,30.5345,30.5808,1013600.0
2005-11-22 14:20:00,59.42,59.42,59.36,59.36,58800.0,30.5911,30.5911,30.5602,30.5602,58800.0
2005-11-22 14:25:00,59.36,59.39,59.34,59.36,137800.0,30.5602,30.5757,30.5499,30.5602,137800.0
2005-11-22 14:30:00,59.35,59.36,59.28,59.3,110200.0,30.5551,30.5602,30.519,30.5293,110200.0
2005-11-22 14:35:00,59.31,59.35,59.29,59.29,108900.0,30.5345,30.5551,30.5242,30.5242,108900.0
2005-11-22 14:40:00,59.29,59.3,59.22,59.23,164100.0,30.5242,30.5293,30.4881,30.4933,164100.0
2005-11-22 14:45:00,59.24,59.35,59.2,59.35,196900.0,30.4984,30.5551,30.4778,30.5551,196900.0
2005-11-22 14:50:00,59.35,59.37,59.29,59.36,158500.0,30.5551,30.5654,30.5242,30.5602,158500.0
2005-11-22 14:55:00,59.33,59.38,59.25,59.34,215400.0,30.5448,30.5705,30.5036,30.5499,215400.0
2005-11-22 15:00:00,59.34,59.43,59.34,59.42,166800.0,30.5499,30.5962,30.5499,30.5911,166800.0
2005-11-22 15:05:00,59.42,59.54,59.42,59.53,318700.0,30.5911,30.6529,30.5911,30.6477,318700.0
2005-11-22 15:10:00,59.53,59.58,59.47,59.57,212600.0,30.6477,30.6735,30.6168,30.6683,212600.0
2005-11-22 15:15:00,59.57,59.59,59.42,59.47,211200.0,30.6683,30.6786,30.5911,30.6168,211200.0
2005-11-22 15:20:00,59.47,59.51,59.47,59.5,168300.0,30.6168,30.6374,30.6168,30.6323,168300.0
2005-11-22 15:25:00,59.5,59.54,59.45,59.52,127100.0,30.6323,30.6529,30.6065,30.6426,127100.0
2005-11-22 15:30:00,59.52,59.56,59.48,59.54,136200.0,30.6426,30.6632,30.622,30.6529,136200.0
2005-11-22 15:35:00,59.54,59.55,59.49,59.51,153500.0,30.6529,30.658,30.6271,30.6374,153500.0
2005-11-22 15:40:00,59.51,59.65,59.5,59.65,255200.0,30.6374,30.7095,30.6323,30.7095,255200.0
2005-11-22 15:45:00,59.65,59.7,59.64,59.68,204600.0,30.7095,30.7352,30.7044,30.725,204600.0
2005-11-22 15:50:00,59.68,59.71,59.66,59.69,296500.0,30.725,30.7404,30.7147,30.7301,296500.0
2005-11-22 15:55:00,59.69,59.7,59.59,59.64,311500.0,30.7301,30.7352,30.6786,30.7044,311500.0
2005-11-23 09:30:00,59.48,59.55,59.32,59.46,455200.0,30.622,30.658,30.5396,30.6117,455200.0
2005-11-23 09:35:00,59.46,59.47,59.4,59.44,206300.0,30.6117,30.6168,30.5808,30.6014,206300.0
2005-11-23 09:40:00,59.45,59.49,59.34,59.41,227200.0,30.6065,30.6271,30.5499,30.5859,227200.0
2005-11-23 09:45:00,59.42,59.44,59.3,59.42,214800.0,30.5911,30.6014,30.5293,30.5911,214800.0
2005-11-23 09:50:00,59.42,59.47,59.29,59.36,178100.0,30.5911,30.6168,30.5242,30.5602,178100.0
2005-11-23 09:55:00,59.36,59.44,59.35,59.41,131100.0,30.5602,30.6014,30.5551,30.5859,131100.0
2005-11-23 10:00:00,59.42,59.42,59.21,59.24,152700.0,30.5911,30.5911,30.483,30.4984,152700.0
2005-11-23 10:05:00,59.23,59.35,59.23,59.3,192300.0,30.4933,30.5551,30.4933,30.5293,192300.0
2005-11-23 10:10:00,59.33,59.37,59.27,59.36,228800.0,30.5448,30.5654,30.5139,30.5602,228800.0
2005-11-23 10:15:00,59.38,59.4,59.33,59.38,144300.0,30.5705,30.5808,30.5448,30.5705,144300.0
2005-11-23 10:20:00,59.38,59.45,59.35,59.42,112200.0,30.5705,30.6065,30.5551,30.5911,112200.0
2005-11-23 10:25:00,59.43,59.45,59.32,59.33,116500.0,30.5962,30.6065,30.5396,30.5448,116500.0
2005-11-23 10:30:00,59.33,59.43,59.23,59.29,300000.0,30.5448,30.5962,30.4933,30.5242,300000.0
2005-11-23 10:35:00,59.28,59.49,59.25,59.49,219200.0,30.519,30.6271,30.5036,30.6271,219200.0
2005-11-23 10:40:00,59.5,59.54,59.44,59.45,168300.0,30.6323,30.6529,30.6014,30.6065,168300.0
2005-11-23 10:45:00,59.45,59.49,59.36,59.45,151800.0,30.6065,30.6271,30.5602,30.6065,151800.0
2005-11-23 10:50:00,59.43,59.5,59.4,59.4,152800.0,30.5962,30.6323,30.5808,30.5808,152800.0
2005-11-23 10:55:00,59.39,59.42,59.32,59.4,142700.0,30.5757,30.5911,30.5396,30.5808,142700.0
2005-11-23 11:00:00,59.4,59.43,59.34,59.38,79700.0,30.5808,30.5962,30.5499,30.5705,79700.0
2005-11-23 11:05:00,59.38,59.45,59.37,59.44,77300.0,30.5705,30.6065,30.5654,30.6014,77300.0
2005-11-23 11:10:00,59.45,59.45,59.36,59.36,77000.0,30.6065,30.6065,30.5602,30.5602,77000.0
2005-11-23 11:15:00,59.37,59.41,59.32,59.33,103000.0,30.5654,30.5859,30.5396,30.5448,103000.0
2005-11-23 11:20:00,59.32,59.44,59.32,59.42,102100.0,30.5396,30.6014,30.5396,30.5911,102100.0
2005-11-23 11:25:00,59.42,59.49,59.36,59.42,137000.0,30.5911,30.6271,30.5602,30.5911,137000.0
2005-11-23 11:30:00,59.44,59.48,59.37,59.4,103100.0,30.6014,30.622,30.5654,30.5808,103100.0
2005-11-23 11:35:00,59.4,59.43,59.36,59.36,102400.0,30.5808,30.5962,30.5602,30.5602,102400.0
2005-11-23 11:40:00,59.37,59.4,59.36,59.39,37200.0,30.5654,30.5808,30.5602,30.5757,37200.0
2005-11-23 11:45:00,59.39,59.49,59.39,59.45,109700.0,30.5757,30.6271,30.5757,30.6065,109700.0
2005-11-23 11:50:00,59.46,59.57,59.44,59.55,124800.0,30.6117,30.6683,30.6014,30.658,124800.0
2005-11-23 11:55:00,59.56,59.56,59.48,59.48,75400.0,30.6632,30.6632,30.622,30.622,75400.0
2005-11-23 12:00:00,59.48,59.61,59.48,59.5,174600.0,30.622,30.6889,30.622,30.6323,174600.0
2005-11-23 12:05:00,59.5,59.57,59.46,59.53,163500.0,30.6323,30.6683,30.6117,30.6477,163500.0
2005-11-23 12:10:00,59.52,59.6,59.52,59.58,104200.0,30.6426,30.6838,30.6426,30.6735,104200.0
2005-11-23 12:15:00,59.58,59.61,59.55,59.6,55000.0,30.6735,30.6889,30.658,30.6838,55000.0
2005-11-23 12:20:00,59.59,59.65,59.55,59.64,47800.0,30.6786,30.7095,30.658,30.7044,47800.0
2005-11-23 12:25:00,59.66,59.74,59.65,59.73,150300.0,30.7147,30.7558,30.7095,30.7507,150300.0
2005-11-23 12:30:00,59.74,59.84,59.74,59.79,280500.0,30.7558,30.8073,30.7558,30.7816,280500.0
2005-11-23 12:35:00,59.79,59.88,59.78,59.84,147300.0,30.7816,30.8279,30.7764,30.8073,147300.0
2005-11-23 12:40:00,59.85,59.94,59.85,59.94,132800.0,30.8125,30.8588,30.8125,30.8588,132800.0
2005-11-23 12:45:00,59.94,60.02,59.92,60.0,535800.0,30.8588,30.9,30.8485,30.8897,535800.0
2005-11-23 12:50:00,60.0,60.05,59.95,60.01,272600.0,30.8897,30.9154,30.864,30.8948,272600.0
2005-11-23 12:55:00,60.01,60.05,59.99,59.99,104600.0,30.8948,30.9154,30.8845,30.8845,104600.0
2005-11-23 13:00:00,59.99,60.02,59.85,59.89,176000.0,30.8845,30.9,30.8125,30.8331,176000.0
2005-11-23 13:05:00,59.9,60.0,59.88,59.93,146500.0,30.8382,30.8897,30.8279,30.8537,146500.0
2005-11-23 13:10:00,59.93,59.94,59.84,59.93,89200.0,30.8537,30.8588,30.8073,30.8537,89200.0
2005-11-23 13:15:00,59.92,59.99,59.91,59.96,66900.0,30.8485,30.8845,30.8434,30.8691,66900.0
2005-11-23 13:20:00,59.96,59.96,59.85,59.93,193500.0,30.8691,30.8691,30.8125,30.8537,193500.0
2005-11-23 13:25:00,59.92,59.99,59.92,59.97,60000.0,30.8485,30.8845,30.8485,30.8743,60000.0
2005-11-23 13:30:00,59.97,60.0,59.97,59.98,107800.0,30.8743,30.8897,30.8743,30.8794,107800.0
2005-11-23 13:35:00,59.98,59.98,59.89,59.89,88700.0,30.8794,30.8794,30.8331,30.8331,88700.0
2005-11-23 13:40:00,59.88,59.93,59.83,59.91,104500.0,30.8279,30.8537,30.8022,30.8434,104500.0
2005-11-23 13:45:00,59.91,59.98,59.9,59.98,106100.0,30.8434,30.8794,30.8382,30.8794,106100.0
2005-11-23 13:50:00,59.98,60.06,59.98,60.02,195600.0,30.8794,30.9206,30.8794,30.9,195600.0
2005-11-23 13:55:00,60.02,60.05,60.01,60.03,77700.0,30.9,30.9154,30.8948,30.9051,77700.0
2005-11-23 14:00:00,60.03,60.06,59.97,60.06,122300.0,30.9051,30.9206,30.8743,30.9206,122300.0
2005-11-23 14:05:00,60.06,60.08,60.02,60.08,97400.0,30.9206,30.9309,30.9,30.9309,97400.0
2005-11-23 14:10:00,60.08,60.14,60.07,60.14,204400.0,30.9309,30.9618,30.9257,30.9618,204400.0
2005-11-23 14:15:00,60.12,60.2,60.11,60.14,193400.0,30.9515,30.9927,30.9463,30.9618,193400.0
2005-11-23 14:20:00,60.14,60.24,60.13,60.21,164600.0,30.9618,31.0133,30.9566,30.9978,164600.0
2005-11-23 14:25:00,60.24,60.24,60.14,60.14,176500.0,31.0133,31.0133,30.9618,30.9618,176500.0
2005-11-23 14:30:00,60.15,60.22,60.11,60.22,100600.0,30.9669,31.003,30.9463,31.003,100600.0
2005-11-23 14:35:00,60.21,60.24,60.17,60.18,117300.0,30.9978,31.0133,30.9772,30.9824,117300.0
2005-11-23 14:40:00,60.16,60.18,60.05,60.07,117900.0,30.9721,30.9824,30.9154,30.9257,117900.0
2005-11-23 14:45:00,60.07,60.07,59.99,60.02,127200.0,30.9257,30.9257,30.8845,30.9,127200.0
2005-11-23 14:50:00,60.01,60.04,59.95,60.04,118100.0,30.8948,30.9103,30.864,30.9103,118100.0
2005-11-23 14:55:00,60.03,60.04,59.96,59.96,52400.0,30.9051,30.9103,30.8691,30.8691,52400.0
2005-11-23 15:00:00,59.96,59.96,59.75,59.83,164200.0,30.8691,30.8691,30.761,30.8022,164200.0
2005-11-23 15:05:00,59.83,59.95,59.81,59.87,132400.0,30.8022,30.864,30.7919,30.8228,132400.0
2005-11-23 15:10:00,59.86,59.87,59.69,59.85,200500.0,30.8176,30.8228,30.7301,30.8125,200500.0
2005-11-23 15:15:00,59.87,60.02,59.86,59.9,176100.0,30.8228,30.9,30.8176,30.8382,176100.0
2005-11-23 15:20:00,59.9,60.09,59.87,60.09,209700.0,30.8382,30.936,30.8228,30.936,209700.0
2005-11-23 15:25:00,60.08,60.09,60.0,60.04,159700.0,30.9309,30.936,30.8897,30.9103,159700.0
2005-11-23 15:30:00,60.05,60.08,60.03,60.07,155800.0,30.9154,30.9309,30.9051,30.9257,155800.0
2005-11-23 15:35:00,60.07,60.09,59.99,60.01,156300.0,30.9257,30.936,30.8845,30.8948,156300.0
2005-11-23 15:40:00,60.01,60.01,59.94,59.95,201000.0,30.8948,30.8948,30.8588,30.864,201000.0
2005-11-23 15:45:00,59.94,59.96,59.75,59.76,186100.0,30.8588,30.8691,30.761,30.7661,186100.0
2005-11-23 15:50:00,59.76,59.86,59.75,59.77,262100.0,30.7661,30.8176,30.761,30.7713,262100.0
2005-11-23 15:55:00,59.78,59.89,59.77,59.87,332000.0,30.7764,30.8331,30.7713,30.8228,332000.0
2005-11-25 09:30:00,60.19,60.2,60.03,60.16,422800.0,30.9875,30.9927,30.9051,30.9721,422800.0
2005-11-25 09:35:00,60.16,60.18,60.01,60.15,178400.0,30.9721,30.9824,30.8948,30.9669,178400.0
2005-11-25 09:40:00,60.15,60.17,60.05,60.17,121500.0,30.9669,30.9772,30.9154,30.9772,121500.0
2005-11-25 09:45:00,60.16,60.19,60.09,60.09,149900.0,30.9721,30.9875,30.936,30.936,149900.0
2005-11-25 09:50:00,60.1,60.15,60.0,60.15,136200.0,30.9412,30.9669,30.8897,30.9669,136200.0
2005-11-25 09:55:00,60.14,60.16,60.1,60.15,122500.0,30.9618,30.9721,30.9412,30.9669,122500.0
2005-11-25 10:00:00,60.15,60.21,60.12,60.17,112700.0,30.9669,30.9978,30.9515,30.9772,112700.0
2005-11-25 10:05:00,60.17,60.26,60.17,60.22,93600.0,30.9772,31.0236,30.9772,31.003,93600.0
2005-11-25 10:10:00,60.22,60.22,60.09,60.11,903900.0,31.003,31.003,30.936,30.9463,903900.0
2005-11-25 10:15:00,60.12,60.17,60.08,60.11,134800.0,30.9515,30.9772,30.9309,30.9463,134800.0
2005-11-25 10:20:00,60.11,60.11,60.0,60.0,149500.0,30.9463,30.9463,30.8897,30.8897,149500.0
2005-11-25 10:25:00,60.01,60.1,60.0,60.04,174400.0,30.8948,30.9412,30.8897,30.9103,174400.0
2005-11-25 10:30:00,60.05,60.13,60.03,60.08,120200.0,30.9154,30.9566,30.9051,30.9309,120200.0
2005-11-25 10:35:00,60.07,60.13,60.0,60.03,117900.0,30.9257,30.9566,30.8897,30.9051,117900.0
2005-11-25 10:40:00,60.02,60.05,60.0,60.01,200300.0,30.9,30.9154,30.8897,30.8948,200300.0
2005-11-25 10:45:00,60.01,60.05,60.0,60.04,88500.0,30.8948,30.9154,30.8897,30.9103,88500.0
2005-11-25 10:50:00,60.04,60.07,59.96,60.03,79600.0,30.9103,30.9257,30.8691,30.9051,79600.0
2005-11-25 10:55:00,60.02,60.05,60.0,60.0,71900.0,30.9,30.9154,30.8897,30.8897,71900.0
2005-11-25 11:00:00,60.01,60.04,60.01,60.04,54100.0,30.8948,30.9103,30.8948,30.9103,54100.0
2005-11-25 11:05:00,60.03,60.05,59.97,60.04,79500.0,30.9051,30.9154,30.8743,30.9103,79500.0
2005-11-25 11:10:00,60.04,60.09,60.04,60.09,73600.0,30.9103,30.936,30.9103,30.936,73600.0
2005-11-25 11:15:00,60.08,60.13,60.08,60.09,43600.0,30.9309,30.9566,30.9309,30.936,43600.0
2005-11-25 11:20:00,60.08,60.09,60.0,60.02,67200.0,30.9309,30.936,30.8897,30.9,67200.0
2005-11-25 11:25:00,60.03,60.05,60.0,60.02,32200.0,30.9051,30.9154,30.8897,30.9,32200.0
2005-11-25 11:30:00,60.01,60.1,60.01,60.08,115200.0,30.8948,30.9412,30.8948,30.9309,115200.0
2005-11-25 11:35:00,60.08,60.09,60.05,60.09,56500.0,30.9309,30.936,30.9154,30.936,56500.0
2005-11-25 11:40:00,60.08,60.12,60.05,60.11,65700.0,30.9309,30.9515,30.9154,30.9463,65700.0
2005-11-25 11:45:00,60.12,60.19,60.11,60.16,134300.0,30.9515,30.9875,30.9463,30.9721,134300.0
2005-11-25 11:50:00,60.16,60.17,60.11,60.11,87200.0,30.9721,30.9772,30.9463,30.9463,87200.0
2005-11-25 11:55:00,60.11,60.16,60.1,60.12,95600.0,30.9463,30.9721,30.9412,30.9515,95600.0
2005-11-25 12:00:00,60.12,60.12,60.04,60.08,66400.0,30.9515,30.9515,30.9103,30.9309,66400.0
2005-11-25 12:05:00,60.08,60.11,60.06,60.08,43900.0,30.9309,30.9463,30.9206,30.9309,43900.0
2005-11-25 12:10:00,60.1,60.1,60.05,60.08,71200.0,30.9412,30.9412,30.9154,30.9309,71200.0
2005-11-25 12:15:00,60.07,60.12,60.03,60.1,81300.0,30.9257,30.9515,30.9051,30.9412,81300.0
2005-11-25 12:20:00,60.09,60.15,60.09,60.14,64000.0,30.936,30.9669,30.936,30.9618,64000.0
2005-11-25 12:25:00,60.14,60.15,60.11,60.13,58400.0,30.9618,30.9669,30.9463,30.9566,58400.0
2005-11-25 12:30:00,60.13,60.16,60.12,60.14,46200.0,30.9566,30.9721,30.9515,30.9618,46200.0
2005-11-25 12:35:00,60.15,60.17,60.12,60.14,67500.0,30.9669,30.9772,30.9515,30.9618,67500.0
2005-11-25 12:40:00,60.13,60.15,60.1,60.1,54800.0,30.9566,30.9669,30.9412,30.9412,54800.0
2005-11-25 12:45:00,60.1,60.1,60.01,60.05,121700.0,30.9412,30.9412,30.8948,30.9154,121700.0
2005-11-25 12:50:00,60.06,60.09,60.05,60.06,100800.0,30.9206,30.936,30.9154,30.9206,100800.0
2005-11-25 12:55:00,60.07,60.11,60.06,60.1,128700.0,30.9257,30.9463,30.9206,30.9412,128700.0
2005-11-25 13:00:00,60.11,60.11,60.08,60.09,242400.0,30.9463,30.9463,30.9309,30.936,242400.0
2005-11-25 13:05:00,60.11,60.11,60.09,60.09,6100.0,30.9463,30.9463,30.936,30.936,6100.0
2005-11-25 13:10:00,60.11,60.11,60.11,60.11,13600.0,30.9463,30.9463,30.9463,30.9463,13600.0
2005-11-25 13:15:00,60.11,60.11,60.11,60.11,0.0,30.9463,30.9463,30.9463,30.9463,0.0
2005-11-25 13:20:00,60.11,60.11,60.11,60.11,0.0,30.9463,30.9463,30.9463,30.9463,0.0
2005-11-25 13:25:00,60.11,60.11,60.11,60.11,0.0,30.9463,30.9463,30.9463,30.9463,0.0
2005-11-25 13:30:00,60.11,60.11,60.11,60.11,2200.0,30.9463,30.9463,30.9463,30.9463,2200.0
2005-11-25 13:35:00,60.11,60.11,60.11,60.11,0.0,30.9463,30.9463,30.9463,30.9463,0.0
2005-11-25 13:40:00,60.09,60.09,60.09,60.09,684200.0,30.936,30.936,30.936,30.936,684200.0
2005-11-25 13:45:00,60.03,60.03,60.03,60.03,300.0,30.9051,30.9051,30.9051,30.9051,300.0
2005-11-25 13:50:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 13:55:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 14:00:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 14:05:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 14:10:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 14:15:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 14:20:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 14:25:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 14:30:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 14:35:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 14:40:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 14:45:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 14:50:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 14:55:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 15:00:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 15:05:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 15:10:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 15:15:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 15:20:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 15:25:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 15:30:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 15:35:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 15:40:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 15:45:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 15:50:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 15:55:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-28 09:30:00,59.55,59.85,59.51,59.55,588400.0,30.658,30.8125,30.6374,30.658,588400.0
2005-11-28 09:35:00,59.55,59.58,59.38,59.58,332400.0,30.658,30.6735,30.5705,30.6735,332400.0
2005-11-28 09:40:00,59.57,59.6,59.43,59.48,278100.0,30.6683,30.6838,30.5962,30.622,278100.0
2005-11-28 09:45:00,59.48,59.59,59.43,59.45,376700.0,30.622,30.6786,30.5962,30.6065,376700.0
2005-11-28 09:50:00,59.45,59.51,59.36,59.5,333200.0,30.6065,30.6374,30.5602,30.6323,333200.0
2005-11-28 09:55:00,59.51,59.52,59.39,59.43,183800.0,30.6374,30.6426,30.5757,30.5962,183800.0
2005-11-28 10:00:00,59.43,59.53,59.41,59.48,184400.0,30.5962,30.6477,30.5859,30.622,184400.0
2005-11-28 10:05:00,59.5,59.59,59.47,59.55,159900.0,30.6323,30.6786,30.6168,30.658,159900.0
2005-11-28 10:10:00,59.54,59.58,59.52,59.52,199900.0,30.6529,30.6735,30.6426,30.6426,199900.0
2005-11-28 10:15:00,59.53,59.59,59.5,59.54,144400.0,30.6477,30.6786,30.6323,30.6529,144400.0
2005-11-28 10:20:00,59.54,59.54,59.49,59.5,141200.0,30.6529,30.6529,30.6271,30.6323,141200.0
2005-11-28 10:25:00,59.5,59.56,59.44,59.47,198600.0,30.6323,30.6632,30.6014,30.6168,198600.0
2005-11-28 10:30:00,59.47,59.54,59.42,59.52,165900.0,30.6168,30.6529,30.5911,30.6426,165900.0
2005-11-28 10:35:00,59.54,59.6,59.53,59.55,141100.0,30.6529,30.6838,30.6477,30.658,141100.0
2005-11-28 10:40:00,59.54,59.61,59.51,59.52,198600.0,30.6529,30.6889,30.6374,30.6426,198600.0
2005-11-28 10:45:00,59.52,59.58,59.49,59.53,185600.0,30.6426,30.6735,30.6271,30.6477,185600.0
2005-11-28 10:50:00,59.53,59.56,59.5,59.53,94100.0,30.6477,30.6632,30.6323,30.6477,94100.0
2005-11-28 10:55:00,59.52,59.54,59.49,59.5,142300.0,30.6426,30.6529,30.6271,30.6323,142300.0
2005-11-28 11:00:00,59.5,59.58,59.45,59.5,221300.0,30.6323,30.6735,30.6065,30.6323,221300.0
2005-11-28 11:05:00,59.5,59.52,59.39,59.4,269700.0,30.6323,30.6426,30.5757,30.5808,269700.0
2005-11-28 11:10:00,59.4,59.42,59.31,59.41,235500.0,30.5808,30.5911,30.5345,30.5859,235500.0
2005-11-28 11:15:00,59.43,59.43,59.33,59.36,153000.0,30.5962,30.5962,30.5448,30.5602,153000.0
2005-11-28 11:20:00,59.36,59.37,59.23,59.24,184200.0,30.5602,30.5654,30.4933,30.4984,184200.0
2005-11-28 11:25:00,59.24,59.28,59.18,59.24,196700.0,30.4984,30.519,30.4675,30.4984,196700.0
2005-11-28 11:30:00,59.23,59.28,59.12,59.24,186300.0,30.4933,30.519,30.4366,30.4984,186300.0
2005-11-28 11:35:00,59.24,59.31,59.24,59.31,103600.0,30.4984,30.5345,30.4984,30.5345,103600.0
2005-11-28 11:40:00,59.3,59.32,59.21,59.26,96000.0,30.5293,30.5396,30.483,30.5087,96000.0
2005-11-28 11:45:00,59.26,59.34,59.25,59.3,103400.0,30.5087,30.5499,30.5036,30.5293,103400.0
2005-11-28 11:50:00,59.3,59.35,59.27,59.32,103400.0,30.5293,30.5551,30.5139,30.5396,103400.0
2005-11-28 11:55:00,59.32,59.43,59.31,59.43,136300.0,30.5396,30.5962,30.5345,30.5962,136300.0
2005-11-28 12:00:00,59.43,59.49,59.38,59.39,143900.0,30.5962,30.6271,30.5705,30.5757,143900.0
2005-11-28 12:05:00,59.39,59.43,59.3,59.31,134900.0,30.5757,30.5962,30.5293,30.5345,134900.0
2005-11-28 12:10:00,59.31,59.35,59.25,59.35,102100.0,30.5345,30.5551,30.5036,30.5551,102100.0
2005-11-28 12:15:00,59.34,59.34,59.22,59.24,63400.0,30.5499,30.5499,30.4881,30.4984,63400.0
2005-11-28 12:20:00,59.24,59.27,59.16,59.16,82900.0,30.4984,30.5139,30.4572,30.4572,82900.0
2005-11-28 12:25:00,59.16,59.2,59.11,59.19,143700.0,30.4572,30.4778,30.4315,30.4727,143700.0
2005-11-28 12:30:00,59.2,59.25,59.15,59.19,241600.0,30.4778,30.5036,30.4521,30.4727,241600.0
2005-11-28 12:35:00,59.18,59.21,59.15,59.16,76700.0,30.4675,30.483,30.4521,30.4572,76700.0
2005-11-28 12:40:00,59.16,59.23,59.11,59.11,65600.0,30.4572,30.4933,30.4315,30.4315,65600.0
2005-11-28 12:45:00,59.13,59.14,59.02,59.03,102000.0,30.4418,30.4469,30.3852,30.3903,102000.0
2005-11-28 12:50:00,59.03,59.04,58.87,58.88,261100.0,30.3903,30.3955,30.3079,30.3131,261100.0
2005-11-28 12:55:00,58.86,58.99,58.8,58.83,258700.0,30.3028,30.3697,30.2719,30.2873,258700.0
2005-11-28 13:00:00,58.81,58.93,58.8,58.92,292500.0,30.2771,30.3388,30.2719,30.3337,292500.0
2005-11-28 13:05:00,58.92,58.93,58.85,58.9,142000.0,30.3337,30.3388,30.2976,30.3234,142000.0
2005-11-28 13:10:00,58.9,58.92,58.86,58.92,142100.0,30.3234,30.3337,30.3028,30.3337,142100.0
2005-11-28 13:15:00,58.93,59.02,58.89,59.01,163200.0,30.3388,30.3852,30.3182,30.38,163200.0
2005-11-28 13:20:00,59.0,59.03,58.96,58.96,143400.0,30.3749,30.3903,30.3543,30.3543,143400.0
2005-11-28 13:25:00,58.96,59.0,58.89,59.0,89900.0,30.3543,30.3749,30.3182,30.3749,89900.0
2005-11-28 13:30:00,59.0,59.02,58.85,58.91,160900.0,30.3749,30.3852,30.2976,30.3285,160900.0
2005-11-28 13:35:00,58.91,58.93,58.86,58.89,78100.0,30.3285,30.3388,30.3028,30.3182,78100.0
2005-11-28 13:40:00,58.89,58.95,58.79,58.79,116600.0,30.3182,30.3491,30.2668,30.2668,116600.0
2005-11-28 13:45:00,58.79,58.81,58.69,58.72,183200.0,30.2668,30.2771,30.2153,30.2307,183200.0
2005-11-28 13:50:00,58.71,58.79,58.7,58.78,94300.0,30.2256,30.2668,30.2204,30.2616,94300.0
2005-11-28 13:55:00,58.78,58.84,58.7,58.7,129000.0,30.2616,30.2925,30.2204,30.2204,129000.0
2005-11-28 14:00:00,58.7,58.76,58.64,58.73,194900.0,30.2204,30.2513,30.1895,30.2359,194900.0
2005-11-28 14:05:00,58.73,58.89,58.72,58.88,226300.0,30.2359,30.3182,30.2307,30.3131,226300.0
2005-11-28 14:10:00,58.88,58.89,58.8,58.86,184900.0,30.3131,30.3182,30.2719,30.3028,184900.0
2005-11-28 14:15:00,58.86,58.86,58.74,58.78,179400.0,30.3028,30.3028,30.241,30.2616,179400.0
2005-11-28 14:20:00,58.79,58.95,58.79,58.95,147700.0,30.2668,30.3491,30.2668,30.3491,147700.0
2005-11-28 14:25:00,58.95,59.08,58.93,58.93,232300.0,30.3491,30.4161,30.3388,30.3388,232300.0
2005-11-28 14:30:00,58.93,58.94,58.87,58.89,161000.0,30.3388,30.344,30.3079,30.3182,161000.0
2005-11-28 14:35:00,58.89,58.92,58.72,58.72,175400.0,30.3182,30.3337,30.2307,30.2307,175400.0
2005-11-28 14:40:00,58.73,58.9,58.72,58.87,162600.0,30.2359,30.3234,30.2307,30.3079,162600.0
2005-11-28 14:45:00,58.86,58.95,58.85,58.95,160000.0,30.3028,30.3491,30.2976,30.3491,160000.0
2005-11-28 14:50:00,58.95,58.99,58.9,58.95,118400.0,30.3491,30.3697,30.3234,30.3491,118400.0
2005-11-28 14:55:00,58.95,59.01,58.92,58.96,180100.0,30.3491,30.38,30.3337,30.3543,180100.0
2005-11-28 15:00:00,58.95,59.01,58.95,58.95,127600.0,30.3491,30.38,30.3491,30.3491,127600.0
2005-11-28 15:05:00,58.95,58.95,58.82,58.86,170900.0,30.3491,30.3491,30.2822,30.3028,170900.0
2005-11-28 15:10:00,58.85,58.89,58.8,58.84,144600.0,30.2976,30.3182,30.2719,30.2925,144600.0
2005-11-28 15:15:00,58.83,58.85,58.77,58.78,151500.0,30.2873,30.2976,30.2565,30.2616,151500.0
2005-11-28 15:20:00,58.78,58.78,58.7,58.78,236300.0,30.2616,30.2616,30.2204,30.2616,236300.0
2005-11-28 15:25:00,58.79,58.81,58.76,58.78,137300.0,30.2668,30.2771,30.2513,30.2616,137300.0
2005-11-28 15:30:00,58.78,58.86,58.74,58.82,141700.0,30.2616,30.3028,30.241,30.2822,141700.0
2005-11-28 15:35:00,58.82,58.89,58.8,58.8,170000.0,30.2822,30.3182,30.2719,30.2719,170000.0
2005-11-28 15:40:00,58.81,58.81,58.74,58.79,244300.0,30.2771,30.2771,30.241,30.2668,244300.0
2005-11-28 15:45:00,58.79,58.83,58.73,58.75,180600.0,30.2668,30.2873,30.2359,30.2462,180600.0
2005-11-28 15:50:00,58.74,58.77,58.65,58.7,320400.0,30.241,30.2565,30.1947,30.2204,320400.0
2005-11-28 15:55:00,58.68,58.78,58.66,58.72,430900.0,30.2101,30.2616,30.1998,30.2307,430900.0
2005-11-29 09:30:00,59.0,59.24,59.0,59.13,593400.0,30.3749,30.4984,30.3749,30.4418,593400.0
2005-11-29 09:35:00,59.12,59.43,59.1,59.42,580600.0,30.4366,30.5962,30.4264,30.5911,580600.0
2005-11-29 09:40:00,59.41,59.42,59.25,59.29,561800.0,30.5859,30.5911,30.5036,30.5242,561800.0
2005-11-29 09:45:00,59.29,59.31,59.16,59.19,281600.0,30.5242,30.5345,30.4572,30.4727,281600.0
2005-11-29 09:50:00,59.2,59.25,59.16,59.17,419500.0,30.4778,30.5036,30.4572,30.4624,419500.0
2005-11-29 09:55:00,59.16,59.19,58.94,59.04,322000.0,30.4572,30.4727,30.344,30.3955,322000.0
2005-11-29 10:00:00,59.04,59.25,59.04,59.13,252300.0,30.3955,30.5036,30.3955,30.4418,252300.0
2005-11-29 10:05:00,59.13,59.17,58.94,59.02,199100.0,30.4418,30.4624,30.344,30.3852,199100.0
2005-11-29 10:10:00,59.02,59.05,58.95,59.04,177900.0,30.3852,30.4006,30.3491,30.3955,177900.0
2005-11-29 10:15:00,59.05,59.15,58.95,59.12,257500.0,30.4006,30.4521,30.3491,30.4366,257500.0
2005-11-29 10:20:00,59.12,59.14,58.99,59.0,162600.0,30.4366,30.4469,30.3697,30.3749,162600.0
2005-11-29 10:25:00,59.01,59.09,58.97,59.03,228400.0,30.38,30.4212,30.3594,30.3903,228400.0
2005-11-29 10:30:00,59.01,59.09,58.95,58.95,183900.0,30.38,30.4212,30.3491,30.3491,183900.0
2005-11-29 10:35:00,58.95,59.02,58.88,58.98,329300.0,30.3491,30.3852,30.3131,30.3646,329300.0
2005-11-29 10:40:00,58.98,58.98,58.82,58.82,219400.0,30.3646,30.3646,30.2822,30.2822,219400.0
2005-11-29 10:45:00,58.83,58.88,58.75,58.82,272600.0,30.2873,30.3131,30.2462,30.2822,272600.0
2005-11-29 10:50:00,58.82,58.92,58.73,58.88,260600.0,30.2822,30.3337,30.2359,30.3131,260600.0
2005-11-29 10:55:00,58.87,58.87,58.67,58.68,196800.0,30.3079,30.3079,30.205,30.2101,196800.0
2005-11-29 11:00:00,58.68,58.68,58.5,58.58,281500.0,30.2101,30.2101,30.1175,30.1586,281500.0
2005-11-29 11:05:00,58.57,58.57,58.36,58.46,273400.0,30.1535,30.1535,30.0454,30.0969,273400.0
2005-11-29 11:10:00,58.48,58.53,58.38,58.52,288300.0,30.1072,30.1329,30.0557,30.1278,288300.0
2005-11-29 11:15:00,58.52,58.7,58.5,58.63,239900.0,30.1278,30.2204,30.1175,30.1844,239900.0
2005-11-29 11:20:00,58.63,58.85,58.61,58.79,242000.0,30.1844,30.2976,30.1741,30.2668,242000.0
2005-11-29 11:25:00,58.79,58.89,58.7,58.71,184400.0,30.2668,30.3182,30.2204,30.2256,184400.0
2005-11-29 11:30:00,58.71,58.89,58.71,58.78,127100.0,30.2256,30.3182,30.2256,30.2616,127100.0
2005-11-29 11:35:00,58.78,58.79,58.64,58.72,497900.0,30.2616,30.2668,30.1895,30.2307,497900.0
2005-11-29 11:40:00,58.73,58.73,58.61,58.64,127500.0,30.2359,30.2359,30.1741,30.1895,127500.0
2005-11-29 11:45:00,58.64,58.65,58.58,58.62,152400.0,30.1895,30.1947,30.1586,30.1792,152400.0
2005-11-29 11:50:00,58.6,58.71,58.57,58.66,152300.0,30.1689,30.2256,30.1535,30.1998,152300.0
2005-11-29 11:55:00,58.64,58.75,58.61,58.7,163600.0,30.1895,30.2462,30.1741,30.2204,163600.0
2005-11-29 12:00:00,58.69,58.74,58.62,58.62,112000.0,30.2153,30.241,30.1792,30.1792,112000.0
2005-11-29 12:05:00,58.61,58.73,58.57,58.61,95000.0,30.1741,30.2359,30.1535,30.1741,95000.0
2005-11-29 12:10:00,58.63,58.7,58.6,58.63,94700.0,30.1844,30.2204,30.1689,30.1844,94700.0
2005-11-29 12:15:00,58.63,58.67,58.58,58.66,89100.0,30.1844,30.205,30.1586,30.1998,89100.0
2005-11-29 12:20:00,58.65,58.69,58.58,58.64,122600.0,30.1947,30.2153,30.1586,30.1895,122600.0
2005-11-29 12:25:00,58.64,58.67,58.6,58.61,158600.0,30.1895,30.205,30.1689,30.1741,158600.0
2005-11-29 12:30:00,58.61,58.65,58.59,58.63,83800.0,30.1741,30.1947,30.1638,30.1844,83800.0
2005-11-29 12:35:00,58.63,58.68,58.58,58.64,117600.0,30.1844,30.2101,30.1586,30.1895,117600.0
2005-11-29 12:40:00,58.64,58.72,58.61,58.68,117200.0,30.1895,30.2307,30.1741,30.2101,117200.0
2005-11-29 12:45:00,58.67,58.73,58.64,58.71,106700.0,30.205,30.2359,30.1895,30.2256,106700.0
2005-11-29 12:50:00,58.71,58.72,58.65,58.65,112100.0,30.2256,30.2307,30.1947,30.1947,112100.0
2005-11-29 12:55:00,58.65,58.7,58.63,58.65,92800.0,30.1947,30.2204,30.1844,30.1947,92800.0
2005-11-29 13:00:00,58.66,58.68,58.6,58.61,155100.0,30.1998,30.2101,30.1689,30.1741,155100.0
2005-11-29 13:05:00,58.6,58.7,58.6,58.64,104600.0,30.1689,30.2204,30.1689,30.1895,104600.0
2005-11-29 13:10:00,58.63,58.65,58.55,58.55,74800.0,30.1844,30.1947,30.1432,30.1432,74800.0
2005-11-29 13:15:00,58.55,58.61,58.51,58.59,82500.0,30.1432,30.1741,30.1226,30.1638,82500.0
2005-11-29 13:20:00,58.59,58.64,58.57,58.61,82600.0,30.1638,30.1895,30.1535,30.1741,82600.0
2005-11-29 13:25:00,58.61,58.65,58.59,58.65,77600.0,30.1741,30.1947,30.1638,30.1947,77600.0
2005-11-29 13:30:00,58.65,58.65,58.52,58.57,69100.0,30.1947,30.1947,30.1278,30.1535,69100.0
2005-11-29 13:35:00,58.56,58.62,58.5,58.62,147300.0,30.1483,30.1792,30.1175,30.1792,147300.0
2005-11-29 13:40:00,58.61,58.62,58.5,58.51,205900.0,30.1741,30.1792,30.1175,30.1226,205900.0
2005-11-29 13:45:00,58.51,58.56,58.46,58.46,171800.0,30.1226,30.1483,30.0969,30.0969,171800.0
2005-11-29 13:50:00,58.48,58.63,58.46,58.57,169100.0,30.1072,30.1844,30.0969,30.1535,169100.0
2005-11-29 13:55:00,58.58,58.66,58.57,58.57,160600.0,30.1586,30.1998,30.1535,30.1535,160600.0
2005-11-29 14:00:00,58.57,58.69,58.57,58.63,276300.0,30.1535,30.2153,30.1535,30.1844,276300.0
2005-11-29 14:05:00,58.63,58.7,58.63,58.66,144200.0,30.1844,30.2204,30.1844,30.1998,144200.0
2005-11-29 14:10:00,58.66,58.71,58.66,58.66,100600.0,30.1998,30.2256,30.1998,30.1998,100600.0
2005-11-29 14:15:00,58.66,58.72,58.5,58.54,179100.0,30.1998,30.2307,30.1175,30.138,179100.0
2005-11-29 14:20:00,58.54,58.63,58.53,58.54,133200.0,30.138,30.1844,30.1329,30.138,133200.0
2005-11-29 14:25:00,58.55,58.56,58.51,58.51,156900.0,30.1432,30.1483,30.1226,30.1226,156900.0
2005-11-29 14:30:00,58.51,58.63,58.45,58.61,214600.0,30.1226,30.1844,30.0917,30.1741,214600.0
2005-11-29 14:35:00,58.62,58.67,58.53,58.54,140400.0,30.1792,30.205,30.1329,30.138,140400.0
2005-11-29 14:40:00,58.54,58.7,58.53,58.68,145100.0,30.138,30.2204,30.1329,30.2101,145100.0
2005-11-29 14:45:00,58.67,58.87,58.65,58.75,346300.0,30.205,30.3079,30.1947,30.2462,346300.0
2005-11-29 14:50:00,58.75,58.82,58.69,58.75,174100.0,30.2462,30.2822,30.2153,30.2462,174100.0
2005-11-29 14:55:00,58.74,58.75,58.66,58.71,179800.0,30.241,30.2462,30.1998,30.2256,179800.0
2005-11-29 15:00:00,58.7,58.75,58.69,58.74,100500.0,30.2204,30.2462,30.2153,30.241,100500.0
2005-11-29 15:05:00,58.74,58.77,58.57,58.7,144800.0,30.241,30.2565,30.1535,30.2204,144800.0
2005-11-29 15:10:00,58.72,58.74,58.57,58.58,135900.0,30.2307,30.241,30.1535,30.1586,135900.0
2005-11-29 15:15:00,58.6,58.73,58.6,58.64,108800.0,30.1689,30.2359,30.1689,30.1895,108800.0
2005-11-29 15:20:00,58.64,58.66,58.58,58.58,117400.0,30.1895,30.1998,30.1586,30.1586,117400.0
2005-11-29 15:25:00,58.58,58.61,58.51,58.52,206200.0,30.1586,30.1741,30.1226,30.1278,206200.0
2005-11-29 15:30:00,58.52,58.54,58.41,58.44,267000.0,30.1278,30.138,30.0711,30.0866,267000.0
2005-11-29 15:35:00,58.45,58.46,58.4,58.43,163400.0,30.0917,30.0969,30.066,30.0814,163400.0
2005-11-29 15:40:00,58.43,58.43,58.26,58.32,439700.0,30.0814,30.0814,29.9939,30.0248,439700.0
2005-11-29 15:45:00,58.33,58.76,58.28,58.37,275000.0,30.0299,30.2513,30.0042,30.0505,275000.0
2005-11-29 15:50:00,58.37,58.46,58.37,58.44,324400.0,30.0505,30.0969,30.0505,30.0866,324400.0
2005-11-29 15:55:00,58.44,58.44,58.28,58.35,575500.0,30.0866,30.0866,30.0042,30.0402,575500.0
2005-11-30 09:30:00,58.21,58.61,58.21,58.39,7000.0,29.9682,30.1741,29.9682,30.0608,7000.0
2005-11-30 09:35:00,58.26,58.52,58.26,58.5,696800.0,29.9939,30.1278,29.9939,30.1175,696800.0
2005-11-30 09:40:00,58.5,58.73,58.5,58.7,369000.0,30.1175,30.2359,30.1175,30.2204,369000.0
2005-11-30 09:45:00,58.71,58.85,58.7,58.83,495000.0,30.2256,30.2976,30.2204,30.2873,495000.0
2005-11-30 09:50:00,58.83,58.83,58.67,58.68,235600.0,30.2873,30.2873,30.205,30.2101,235600.0
2005-11-30 09:55:00,58.69,58.85,58.62,58.64,214700.0,30.2153,30.2976,30.1792,30.1895,214700.0
2005-11-30 10:00:00,58.65,58.72,58.5,58.6,305100.0,30.1947,30.2307,30.1175,30.1689,305100.0
2005-11-30 10:05:00,58.61,58.67,58.51,58.61,184800.0,30.1741,30.205,30.1226,30.1741,184800.0
2005-11-30 10:10:00,58.61,58.72,58.57,58.63,393100.0,30.1741,30.2307,30.1535,30.1844,393100.0
2005-11-30 10:15:00,58.62,58.68,58.59,58.67,152500.0,30.1792,30.2101,30.1638,30.205,152500.0
2005-11-30 10:20:00,58.67,58.82,58.67,58.76,362800.0,30.205,30.2822,30.205,30.2513,362800.0
2005-11-30 10:25:00,58.74,58.8,58.69,58.74,248000.0,30.241,30.2719,30.2153,30.241,248000.0
2005-11-30 10:30:00,58.74,58.87,58.69,58.72,805500.0,30.241,30.3079,30.2153,30.2307,805500.0
2005-11-30 10:35:00,58.73,58.76,58.45,58.48,441800.0,30.2359,30.2513,30.0917,30.1072,441800.0
2005-11-30 10:40:00,58.48,58.65,58.48,58.59,260700.0,30.1072,30.1947,30.1072,30.1638,260700.0
2005-11-30 10:45:00,58.59,58.68,58.52,58.52,270700.0,30.1638,30.2101,30.1278,30.1278,270700.0
2005-11-30 10:50:00,58.52,58.75,58.48,58.65,243700.0,30.1278,30.2462,30.1072,30.1947,243700.0
2005-11-30 10:55:00,58.65,58.68,58.55,58.62,176700.0,30.1947,30.2101,30.1432,30.1792,176700.0
2005-11-30 11:00:00,58.61,58.65,58.5,58.58,192600.0,30.1741,30.1947,30.1175,30.1586,192600.0
2005-11-30 11:05:00,58.57,58.67,58.51,58.58,288100.0,30.1535,30.205,30.1226,30.1586,288100.0
2005-11-30 11:10:00,58.59,58.63,58.55,58.58,130000.0,30.1638,30.1844,30.1432,30.1586,130000.0
2005-11-30 11:15:00,58.58,58.6,58.52,58.59,173600.0,30.1586,30.1689,30.1278,30.1638,173600.0
2005-11-30 11:20:00,58.59,58.64,58.52,58.62,174600.0,30.1638,30.1895,30.1278,30.1792,174600.0
2005-11-30 11:25:00,58.61,58.61,58.47,58.48,184900.0,30.1741,30.1741,30.102,30.1072,184900.0
2005-11-30 11:30:00,58.49,58.56,58.48,58.52,106400.0,30.1123,30.1483,30.1072,30.1278,106400.0
2005-11-30 11:35:00,58.52,58.54,58.42,58.52,143800.0,30.1278,30.138,30.0763,30.1278,143800.0
2005-11-30 11:40:00,58.51,58.53,58.36,58.44,114400.0,30.1226,30.1329,30.0454,30.0866,114400.0
2005-11-30 11:45:00,58.43,58.44,58.33,58.34,94600.0,30.0814,30.0866,30.0299,30.0351,94600.0
2005-11-30 11:50:00,58.33,58.44,58.32,58.38,193300.0,30.0299,30.0866,30.0248,30.0557,193300.0
2005-11-30 11:55:00,58.39,58.4,58.33,58.4,103000.0,30.0608,30.066,30.0299,30.066,103000.0
2005-11-30 12:00:00,58.4,58.44,58.37,58.43,101000.0,30.066,30.0866,30.0505,30.0814,101000.0
2005-11-30 12:05:00,58.43,58.46,58.42,58.44,67600.0,30.0814,30.0969,30.0763,30.0866,67600.0
2005-11-30 12:10:00,58.44,58.56,58.43,58.5,105200.0,30.0866,30.1483,30.0814,30.1175,105200.0
2005-11-30 12:15:00,58.5,58.55,58.42,58.48,133800.0,30.1175,30.1432,30.0763,30.1072,133800.0
2005-11-30 12:20:00,58.47,58.58,58.47,58.57,111400.0,30.102,30.1586,30.102,30.1535,111400.0
2005-11-30 12:25:00,58.57,58.59,58.51,58.51,59400.0,30.1535,30.1638,30.1226,30.1226,59400.0
2005-11-30 12:30:00,58.51,58.54,58.48,58.49,103300.0,30.1226,30.138,30.1072,30.1123,103300.0
2005-11-30 12:35:00,58.5,58.5,58.45,58.46,82800.0,30.1175,30.1175,30.0917,30.0969,82800.0
2005-11-30 12:40:00,58.47,58.48,58.36,58.38,96500.0,30.102,30.1072,30.0454,30.0557,96500.0
2005-11-30 12:45:00,58.39,58.4,58.28,58.3,209000.0,30.0608,30.066,30.0042,30.0145,209000.0
2005-11-30 12:50:00,58.3,58.39,58.26,58.39,107000.0,30.0145,30.0608,29.9939,30.0608,107000.0
2005-11-30 12:55:00,58.39,58.44,58.3,58.35,110900.0,30.0608,30.0866,30.0145,30.0402,110900.0
2005-11-30 13:00:00,58.35,58.43,58.29,58.42,100700.0,30.0402,30.0814,30.0093,30.0763,100700.0
2005-11-30 13:05:00,58.43,58.5,58.41,58.45,93200.0,30.0814,30.1175,30.0711,30.0917,93200.0
2005-11-30 13:10:00,58.46,58.5,58.44,58.45,137100.0,30.0969,30.1175,30.0866,30.0917,137100.0
2005-11-30 13:15:00,58.44,58.45,58.38,58.43,84400.0,30.0866,30.0917,30.0557,30.0814,84400.0
2005-11-30 13:20:00,58.43,58.45,58.42,58.44,81800.0,30.0814,30.0917,30.0763,30.0866,81800.0
2005-11-30 13:25:00,58.43,58.44,58.38,58.4,72600.0,30.0814,30.0866,30.0557,30.066,72600.0
2005-11-30 13:30:00,58.4,58.44,58.38,58.39,48000.0,30.066,30.0866,30.0557,30.0608,48000.0
2005-11-30 13:35:00,58.37,58.47,58.34,58.44,112500.0,30.0505,30.102,30.0351,30.0866,112500.0
2005-11-30 13:40:00,58.44,59.42,58.39,58.44,140900.0,30.0866,30.5911,30.0608,30.0866,140900.0
2005-11-30 13:45:00,58.46,58.49,58.42,58.48,140000.0,30.0969,30.1123,30.0763,30.1072,140000.0
2005-11-30 13:50:00,58.47,58.47,58.36,58.4,160900.0,30.102,30.102,30.0454,30.066,160900.0
2005-11-30 13:55:00,58.4,58.42,58.3,58.4,144800.0,30.066,30.0763,30.0145,30.066,144800.0
2005-11-30 14:00:00,58.4,58.56,58.38,58.52,299100.0,30.066,30.1483,30.0557,30.1278,299100.0
2005-11-30 14:05:00,58.53,58.57,58.43,58.5,265900.0,30.1329,30.1535,30.0814,30.1175,265900.0
2005-11-30 14:10:00,58.49,58.63,58.49,58.6,275900.0,30.1123,30.1844,30.1123,30.1689,275900.0
2005-11-30 14:15:00,58.6,58.65,58.54,58.61,346500.0,30.1689,30.1947,30.138,30.1741,346500.0
2005-11-30 14:20:00,58.62,58.72,58.6,58.69,437500.0,30.1792,30.2307,30.1689,30.2153,437500.0
2005-11-30 14:25:00,58.68,58.72,58.59,58.59,220200.0,30.2101,30.2307,30.1638,30.1638,220200.0
2005-11-30 14:30:00,58.59,58.61,58.45,58.51,164700.0,30.1638,30.1741,30.0917,30.1226,164700.0
2005-11-30 14:35:00,58.51,58.63,58.49,58.56,176900.0,30.1226,30.1844,30.1123,30.1483,176900.0
2005-11-30 14:40:00,58.56,58.6,58.46,58.51,181600.0,30.1483,30.1689,30.0969,30.1226,181600.0
2005-11-30 14:45:00,58.5,58.58,58.49,58.52,148000.0,30.1175,30.1586,30.1123,30.1278,148000.0
2005-11-30 14:50:00,58.51,58.59,58.48,58.51,178600.0,30.1226,30.1638,30.1072,30.1226,178600.0
2005-11-30 14:55:00,58.52,58.61,58.52,58.6,177100.0,30.1278,30.1741,30.1278,30.1689,177100.0
2005-11-30 15:00:00,58.61,58.67,58.57,58.61,247400.0,30.1741,30.205,30.1535,30.1741,247400.0
2005-11-30 15:05:00,58.61,58.63,58.51,58.56,211500.0,30.1741,30.1844,30.1226,30.1483,211500.0
2005-11-30 15:10:00,58.56,58.61,58.5,58.5,166500.0,30.1483,30.1741,30.1175,30.1175,166500.0
2005-11-30 15:15:00,58.51,58.56,58.46,58.54,281800.0,30.1226,30.1483,30.0969,30.138,281800.0
2005-11-30 15:20:00,58.54,58.55,58.47,58.49,197900.0,30.138,30.1432,30.102,30.1123,197900.0
2005-11-30 15:25:00,58.49,58.52,58.47,58.5,301900.0,30.1123,30.1278,30.102,30.1175,301900.0
2005-11-30 15:30:00,58.49,58.52,58.4,58.4,192900.0,30.1123,30.1278,30.066,30.066,192900.0
2005-11-30 15:35:00,58.4,58.45,58.37,58.43,166400.0,30.066,30.0917,30.0505,30.0814,166400.0
2005-11-30 15:40:00,58.42,58.42,58.25,58.25,244300.0,30.0763,30.0763,29.9887,29.9887,244300.0
2005-11-30 15:45:00,58.26,58.26,58.1,58.16,377300.0,29.9939,29.9939,29.9115,29.9424,377300.0
2005-11-30 15:50:00,58.16,58.18,58.05,58.09,328300.0,29.9424,29.9527,29.8858,29.9064,328300.0
2005-11-30 15:55:00,58.08,58.17,58.0,58.06,569500.0,29.9012,29.9476,29.86,29.8909,569500.0
2005-12-01 09:30:00,58.37,58.59,58.37,58.43,607100.0,30.0505,30.1638,30.0505,30.0814,607100.0
2005-12-01 09:35:00,58.43,58.53,58.37,58.46,358000.0,30.0814,30.1329,30.0505,30.0969,358000.0
2005-12-01 09:40:00,58.48,58.55,58.42,58.55,203500.0,30.1072,30.1432,30.0763,30.1432,203500.0
2005-12-01 09:45:00,58.53,58.6,58.5,58.56,231700.0,30.1329,30.1689,30.1175,30.1483,231700.0
2005-12-01 09:50:00,58.55,58.62,58.46,58.48,362600.0,30.1432,30.1792,30.0969,30.1072,362600.0
2005-12-01 09:55:00,58.47,58.5,58.42,58.47,279900.0,30.102,30.1175,30.0763,30.102,279900.0
2005-12-01 10:00:00,58.49,58.6,58.47,58.59,349700.0,30.1123,30.1689,30.102,30.1638,349700.0
2005-12-01 10:05:00,58.59,58.61,58.55,58.56,176400.0,30.1638,30.1741,30.1432,30.1483,176400.0
2005-12-01 10:10:00,58.57,58.6,58.53,58.6,151700.0,30.1535,30.1689,30.1329,30.1689,151700.0
2005-12-01 10:15:00,58.59,58.62,58.54,58.61,182500.0,30.1638,30.1792,30.138,30.1741,182500.0
2005-12-01 10:20:00,58.6,58.63,58.55,58.58,183300.0,30.1689,30.1844,30.1432,30.1586,183300.0
2005-12-01 10:25:00,58.58,58.6,58.56,58.57,95700.0,30.1586,30.1689,30.1483,30.1535,95700.0
2005-12-01 10:30:00,58.57,58.66,58.56,58.61,279300.0,30.1535,30.1998,30.1483,30.1741,279300.0
2005-12-01 10:35:00,58.61,58.69,58.56,58.68,171400.0,30.1741,30.2153,30.1483,30.2101,171400.0
2005-12-01 10:40:00,58.67,58.79,58.67,58.74,193200.0,30.205,30.2668,30.205,30.241,193200.0
2005-12-01 10:45:00,58.74,58.88,58.73,58.78,262200.0,30.241,30.3131,30.2359,30.2616,262200.0
2005-12-01 10:50:00,58.8,58.85,58.74,58.81,179100.0,30.2719,30.2976,30.241,30.2771,179100.0
2005-12-01 10:55:00,58.82,58.87,58.78,58.85,189100.0,30.2822,30.3079,30.2616,30.2976,189100.0
2005-12-01 11:00:00,58.84,58.85,58.76,58.85,143900.0,30.2925,30.2976,30.2513,30.2976,143900.0
2005-12-01 11:05:00,58.85,58.89,58.81,58.86,147400.0,30.2976,30.3182,30.2771,30.3028,147400.0
2005-12-01 11:10:00,58.86,58.86,58.73,58.74,134600.0,30.3028,30.3028,30.2359,30.241,134600.0
2005-12-01 11:15:00,58.74,58.75,58.66,58.69,193900.0,30.241,30.2462,30.1998,30.2153,193900.0
2005-12-01 11:20:00,58.69,58.69,58.54,58.66,221500.0,30.2153,30.2153,30.138,30.1998,221500.0
2005-12-01 11:25:00,58.67,58.72,58.64,58.69,205400.0,30.205,30.2307,30.1895,30.2153,205400.0
2005-12-01 11:30:00,58.7,58.76,58.58,58.59,169500.0,30.2204,30.2513,30.1586,30.1638,169500.0
2005-12-01 11:35:00,58.59,58.6,58.53,58.54,163200.0,30.1638,30.1689,30.1329,30.138,163200.0
2005-12-01 11:40:00,58.56,58.66,58.56,58.62,145800.0,30.1483,30.1998,30.1483,30.1792,145800.0
2005-12-01 11:45:00,58.63,58.68,58.56,58.68,69000.0,30.1844,30.2101,30.1483,30.2101,69000.0
2005-12-01 11:50:00,58.67,58.74,58.66,58.72,111600.0,30.205,30.241,30.1998,30.2307,111600.0
2005-12-01 11:55:00,58.71,58.83,58.71,58.81,116500.0,30.2256,30.2873,30.2256,30.2771,116500.0
2005-12-01 12:00:00,58.81,58.85,58.8,58.81,110900.0,30.2771,30.2976,30.2719,30.2771,110900.0
2005-12-01 12:05:00,58.81,58.87,58.81,58.84,88600.0,30.2771,30.3079,30.2771,30.2925,88600.0
2005-12-01 12:10:00,58.84,58.85,58.79,58.79,56700.0,30.2925,30.2976,30.2668,30.2668,56700.0
2005-12-01 12:15:00,58.79,58.89,58.79,58.89,89500.0,30.2668,30.3182,30.2668,30.3182,89500.0
2005-12-01 12:20:00,58.88,58.95,58.88,58.95,132700.0,30.3131,30.3491,30.3131,30.3491,132700.0
2005-12-01 12:25:00,58.94,58.95,58.88,58.9,66300.0,30.344,30.3491,30.3131,30.3234,66300.0
2005-12-01 12:30:00,58.9,58.9,58.82,58.88,107700.0,30.3234,30.3234,30.2822,30.3131,107700.0
2005-12-01 12:35:00,58.88,58.95,58.88,58.91,96600.0,30.3131,30.3491,30.3131,30.3285,96600.0
2005-12-01 12:40:00,58.91,58.94,58.84,58.94,65700.0,30.3285,30.344,30.2925,30.344,65700.0
2005-12-01 12:45:00,58.93,59.04,58.93,58.98,174600.0,30.3388,30.3955,30.3388,30.3646,174600.0
2005-12-01 12:50:00,58.98,59.13,58.97,59.08,184000.0,30.3646,30.4418,30.3594,30.4161,184000.0
2005-12-01 12:55:00,59.1,59.13,59.1,59.13,130700.0,30.4264,30.4418,30.4264,30.4418,130700.0
2005-12-01 13:00:00,59.12,59.25,59.12,59.21,255600.0,30.4366,30.5036,30.4366,30.483,255600.0
2005-12-01 13:05:00,59.22,59.23,59.12,59.15,89200.0,30.4881,30.4933,30.4366,30.4521,89200.0
2005-12-01 13:10:00,59.16,59.24,59.16,59.17,193200.0,30.4572,30.4984,30.4572,30.4624,193200.0
2005-12-01 13:15:00,59.17,59.17,59.09,59.09,90100.0,30.4624,30.4624,30.4212,30.4212,90100.0
2005-12-01 13:20:00,59.1,59.12,59.02,59.08,131000.0,30.4264,30.4366,30.3852,30.4161,131000.0
2005-12-01 13:25:00,59.09,59.23,59.07,59.23,186600.0,30.4212,30.4933,30.4109,30.4933,186600.0
2005-12-01 13:30:00,59.23,59.23,59.15,59.2,206000.0,30.4933,30.4933,30.4521,30.4778,206000.0
2005-12-01 13:35:00,59.2,59.22,59.15,59.17,175100.0,30.4778,30.4881,30.4521,30.4624,175100.0
2005-12-01 13:40:00,59.16,59.18,59.13,59.13,97300.0,30.4572,30.4675,30.4418,30.4418,97300.0
2005-12-01 13:45:00,59.13,59.14,59.03,59.05,160800.0,30.4418,30.4469,30.3903,30.4006,160800.0
2005-12-01 13:50:00,59.05,59.17,59.05,59.12,146300.0,30.4006,30.4624,30.4006,30.4366,146300.0
2005-12-01 13:55:00,59.12,59.18,59.11,59.15,107500.0,30.4366,30.4675,30.4315,30.4521,107500.0
2005-12-01 14:00:00,59.13,59.16,59.07,59.08,89900.0,30.4418,30.4572,30.4109,30.4161,89900.0
2005-12-01 14:05:00,59.07,59.14,59.06,59.13,112400.0,30.4109,30.4469,30.4058,30.4418,112400.0
2005-12-01 14:10:00,59.14,59.17,59.13,59.16,119500.0,30.4469,30.4624,30.4418,30.4572,119500.0
2005-12-01 14:15:00,59.16,59.21,59.15,59.21,138300.0,30.4572,30.483,30.4521,30.483,138300.0
2005-12-01 14:20:00,59.23,59.31,59.21,59.26,217600.0,30.4933,30.5345,30.483,30.5087,217600.0
2005-12-01 14:25:00,59.26,59.3,59.24,59.26,141600.0,30.5087,30.5293,30.4984,30.5087,141600.0
2005-12-01 14:30:00,59.27,59.3,59.11,59.25,98700.0,30.5139,30.5293,30.4315,30.5036,98700.0
2005-12-01 14:35:00,59.25,59.27,59.2,59.22,137600.0,30.5036,30.5139,30.4778,30.4881,137600.0
2005-12-01 14:40:00,59.23,59.27,59.21,59.25,194200.0,30.4933,30.5139,30.483,30.5036,194200.0
2005-12-01 14:45:00,59.27,59.33,59.27,59.31,142700.0,30.5139,30.5448,30.5139,30.5345,142700.0
2005-12-01 14:50:00,59.31,59.34,59.3,59.3,148700.0,30.5345,30.5499,30.5293,30.5293,148700.0
2005-12-01 14:55:00,59.31,59.34,59.29,59.32,168200.0,30.5345,30.5499,30.5242,30.5396,168200.0
2005-12-01 15:00:00,59.32,59.4,59.3,59.39,200200.0,30.5396,30.5808,30.5293,30.5757,200200.0
2005-12-01 15:05:00,59.38,59.39,59.32,59.33,121900.0,30.5705,30.5757,30.5396,30.5448,121900.0
2005-12-01 15:10:00,59.33,59.34,59.27,59.28,189200.0,30.5448,30.5499,30.5139,30.519,189200.0
2005-12-01 15:15:00,59.28,59.29,59.15,59.16,179900.0,30.519,30.5242,30.4521,30.4572,179900.0
2005-12-01 15:20:00,59.16,59.25,59.16,59.22,147000.0,30.4572,30.5036,30.4572,30.4881,147000.0
2005-12-01 15:25:00,59.22,59.23,59.2,59.21,147600.0,30.4881,30.4933,30.4778,30.483,147600.0
2005-12-01 15:30:00,59.22,59.31,59.21,59.29,176000.0,30.4881,30.5345,30.483,30.5242,176000.0
2005-12-01 15:35:00,59.3,59.33,59.17,59.17,185300.0,30.5293,30.5448,30.4624,30.4624,185300.0
2005-12-01 15:40:00,59.17,59.23,59.07,59.22,290300.0,30.4624,30.4933,30.4109,30.4881,290300.0
2005-12-01 15:45:00,59.22,59.28,59.19,59.26,215700.0,30.4881,30.519,30.4727,30.5087,215700.0
2005-12-01 15:50:00,59.26,59.28,59.22,59.24,233200.0,30.5087,30.519,30.4881,30.4984,233200.0
2005-12-01 15:55:00,59.24,59.39,59.21,59.35,433600.0,30.4984,30.5757,30.483,30.5551,433600.0
2005-12-02 09:30:00,59.42,59.42,59.09,59.09,595500.0,30.5911,30.5911,30.4212,30.4212,595500.0
2005-12-02 09:35:00,59.09,59.26,59.0,59.21,305600.0,30.4212,30.5087,30.3749,30.483,305600.0
2005-12-02 09:40:00,59.21,59.39,59.09,59.31,331800.0,30.483,30.5757,30.4212,30.5345,331800.0
2005-12-02 09:45:00,59.33,59.44,59.28,59.33,279300.0,30.5448,30.6014,30.519,30.5448,279300.0
2005-12-02 09:50:00,59.33,59.38,59.24,59.32,226300.0,30.5448,30.5705,30.4984,30.5396,226300.0
2005-12-02 09:55:00,59.3,59.31,59.18,59.23,180100.0,30.5293,30.5345,30.4675,30.4933,180100.0
2005-12-02 10:00:00,59.24,59.32,59.12,59.15,188500.0,30.4984,30.5396,30.4366,30.4521,188500.0
2005-12-02 10:05:00,59.15,59.36,59.15,59.26,251600.0,30.4521,30.5602,30.4521,30.5087,251600.0
2005-12-02 10:10:00,59.26,59.31,59.23,59.26,244700.0,30.5087,30.5345,30.4933,30.5087,244700.0
2005-12-02 10:15:00,59.26,59.31,59.26,59.28,135500.0,30.5087,30.5345,30.5087,30.519,135500.0
2005-12-02 10:20:00,59.28,59.29,59.19,59.2,117000.0,30.519,30.5242,30.4727,30.4778,117000.0
2005-12-02 10:25:00,59.2,59.24,59.15,59.16,155000.0,30.4778,30.4984,30.4521,30.4572,155000.0
2005-12-02 10:30:00,59.17,59.19,59.1,59.15,164300.0,30.4624,30.4727,30.4264,30.4521,164300.0
2005-12-02 10:35:00,59.15,59.18,59.06,59.07,119400.0,30.4521,30.4675,30.4058,30.4109,119400.0
2005-12-02 10:40:00,59.07,59.1,58.92,58.92,209900.0,30.4109,30.4264,30.3337,30.3337,209900.0
2005-12-02 10:45:00,58.92,59.0,58.76,58.76,305600.0,30.3337,30.3749,30.2513,30.2513,305600.0
2005-12-02 10:50:00,58.76,58.85,58.72,58.85,255300.0,30.2513,30.2976,30.2307,30.2976,255300.0
2005-12-02 10:55:00,58.84,58.87,58.75,58.81,217200.0,30.2925,30.3079,30.2462,30.2771,217200.0
2005-12-02 11:00:00,58.83,58.83,58.68,58.81,181100.0,30.2873,30.2873,30.2101,30.2771,181100.0
2005-12-02 11:05:00,58.83,58.92,58.78,58.92,222200.0,30.2873,30.3337,30.2616,30.3337,222200.0
2005-12-02 11:10:00,58.91,58.92,58.79,58.85,127900.0,30.3285,30.3337,30.2668,30.2976,127900.0
2005-12-02 11:15:00,58.87,59.14,58.87,59.13,231800.0,30.3079,30.4469,30.3079,30.4418,231800.0
2005-12-02 11:20:00,59.07,59.18,58.97,59.05,251900.0,30.4109,30.4675,30.3594,30.4006,251900.0
2005-12-02 11:25:00,59.04,59.08,59.0,59.0,163700.0,30.3955,30.4161,30.3749,30.3749,163700.0
2005-12-02 11:30:00,59.01,59.07,58.99,59.07,133100.0,30.38,30.4109,30.3697,30.4109,133100.0
2005-12-02 11:35:00,59.07,59.11,59.04,59.09,100800.0,30.4109,30.4315,30.3955,30.4212,100800.0
2005-12-02 11:40:00,59.09,59.12,59.06,59.07,127600.0,30.4212,30.4366,30.4058,30.4109,127600.0
2005-12-02 11:45:00,59.07,59.25,59.06,59.21,174600.0,30.4109,30.5036,30.4058,30.483,174600.0
2005-12-02 11:50:00,59.21,59.22,59.12,59.2,208600.0,30.483,30.4881,30.4366,30.4778,208600.0
2005-12-02 11:55:00,59.2,59.26,59.14,59.17,168100.0,30.4778,30.5087,30.4469,30.4624,168100.0
2005-12-02 12:00:00,59.18,59.22,59.12,59.12,134000.0,30.4675,30.4881,30.4366,30.4366,134000.0
2005-12-02 12:05:00,59.12,59.2,59.11,59.19,90700.0,30.4366,30.4778,30.4315,30.4727,90700.0
2005-12-02 12:10:00,59.19,59.2,59.04,59.05,109300.0,30.4727,30.4778,30.3955,30.4006,109300.0
2005-12-02 12:15:00,59.03,59.09,58.96,59.08,123800.0,30.3903,30.4212,30.3543,30.4161,123800.0
2005-12-02 12:20:00,59.08,59.16,59.04,59.15,96500.0,30.4161,30.4572,30.3955,30.4521,96500.0
2005-12-02 12:25:00,59.14,59.14,59.02,59.05,83900.0,30.4469,30.4469,30.3852,30.4006,83900.0
2005-12-02 12:30:00,59.04,59.06,58.97,59.02,109900.0,30.3955,30.4058,30.3594,30.3852,109900.0
2005-12-02 12:35:00,59.02,59.11,59.0,59.02,83300.0,30.3852,30.4315,30.3749,30.3852,83300.0
2005-12-02 12:40:00,59.02,59.04,58.94,58.98,126000.0,30.3852,30.3955,30.344,30.3646,126000.0
2005-12-02 12:45:00,59.0,59.02,58.94,59.0,91900.0,30.3749,30.3852,30.344,30.3749,91900.0
2005-12-02 12:50:00,59.01,59.04,58.84,58.84,106700.0,30.38,30.3955,30.2925,30.2925,106700.0
2005-12-02 12:55:00,58.85,58.86,58.78,58.83,148900.0,30.2976,30.3028,30.2616,30.2873,148900.0
2005-12-02 13:00:00,58.83,58.88,58.82,58.82,95700.0,30.2873,30.3131,30.2822,30.2822,95700.0
2005-12-02 13:05:00,58.83,58.92,58.8,58.9,179700.0,30.2873,30.3337,30.2719,30.3234,179700.0
2005-12-02 13:10:00,58.9,59.07,58.89,59.02,145700.0,30.3234,30.4109,30.3182,30.3852,145700.0
2005-12-02 13:15:00,59.01,59.06,58.97,59.03,68500.0,30.38,30.4058,30.3594,30.3903,68500.0
2005-12-02 13:20:00,59.03,59.16,59.03,59.08,163000.0,30.3903,30.4572,30.3903,30.4161,163000.0
2005-12-02 13:25:00,59.09,59.09,58.97,58.98,78800.0,30.4212,30.4212,30.3594,30.3646,78800.0
2005-12-02 13:30:00,58.98,59.01,58.86,58.88,86600.0,30.3646,30.38,30.3028,30.3131,86600.0
2005-12-02 13:35:00,58.88,59.15,58.88,59.14,127500.0,30.3131,30.4521,30.3131,30.4469,127500.0
2005-12-02 13:40:00,59.15,59.15,59.04,59.06,122900.0,30.4521,30.4521,30.3955,30.4058,122900.0
2005-12-02 13:45:00,59.06,59.08,59.04,59.07,53100.0,30.4058,30.4161,30.3955,30.4109,53100.0
2005-12-02 13:50:00,59.08,59.11,58.93,58.96,102100.0,30.4161,30.4315,30.3388,30.3543,102100.0
2005-12-02 13:55:00,58.96,59.06,58.91,59.04,64200.0,30.3543,30.4058,30.3285,30.3955,64200.0
2005-12-02 14:00:00,59.05,59.06,58.97,59.05,107300.0,30.4006,30.4058,30.3594,30.4006,107300.0
2005-12-02 14:05:00,59.06,59.15,59.04,59.13,106500.0,30.4058,30.4521,30.3955,30.4418,106500.0
2005-12-02 14:10:00,59.15,59.15,59.08,59.09,176300.0,30.4521,30.4521,30.4161,30.4212,176300.0
2005-12-02 14:15:00,59.09,59.16,59.08,59.15,58400.0,30.4212,30.4572,30.4161,30.4521,58400.0
2005-12-02 14:20:00,59.15,59.25,59.15,59.25,173700.0,30.4521,30.5036,30.4521,30.5036,173700.0
2005-12-02 14:25:00,59.24,59.26,59.18,59.21,145800.0,30.4984,30.5087,30.4675,30.483,145800.0
2005-12-02 14:30:00,59.2,59.32,59.2,59.26,183800.0,30.4778,30.5396,30.4778,30.5087,183800.0
2005-12-02 14:35:00,59.26,59.26,59.06,59.06,149100.0,30.5087,30.5087,30.4058,30.4058,149100.0
2005-12-02 14:40:00,59.06,59.17,59.04,59.16,129000.0,30.4058,30.4624,30.3955,30.4572,129000.0
2005-12-02 14:45:00,59.16,59.24,59.16,59.2,120400.0,30.4572,30.4984,30.4572,30.4778,120400.0
2005-12-02 14:50:00,59.21,59.22,59.15,59.15,114000.0,30.483,30.4881,30.4521,30.4521,114000.0
2005-12-02 14:55:00,59.16,59.21,59.16,59.18,70500.0,30.4572,30.483,30.4572,30.4675,70500.0
2005-12-02 15:00:00,59.19,59.22,59.15,59.16,83700.0,30.4727,30.4881,30.4521,30.4572,83700.0
2005-12-02 15:05:00,59.16,59.22,59.16,59.19,79400.0,30.4572,30.4881,30.4572,30.4727,79400.0
2005-12-02 15:10:00,59.19,59.2,59.15,59.19,141300.0,30.4727,30.4778,30.4521,30.4727,141300.0
2005-12-02 15:15:00,59.19,59.19,59.08,59.09,132000.0,30.4727,30.4727,30.4161,30.4212,132000.0
2005-12-02 15:20:00,59.1,59.21,59.1,59.18,141500.0,30.4264,30.483,30.4264,30.4675,141500.0
2005-12-02 15:25:00,59.17,59.21,59.09,59.1,111200.0,30.4624,30.483,30.4212,30.4264,111200.0
2005-12-02 15:30:00,59.1,59.21,59.1,59.2,103500.0,30.4264,30.483,30.4264,30.4778,103500.0
2005-12-02 15:35:00,59.2,59.27,59.2,59.23,132500.0,30.4778,30.5139,30.4778,30.4933,132500.0
2005-12-02 15:40:00,59.23,59.24,59.16,59.16,165700.0,30.4933,30.4984,30.4572,30.4572,165700.0
2005-12-02 15:45:00,59.16,59.21,59.1,59.11,138500.0,30.4572,30.483,30.4264,30.4315,138500.0
2005-12-02 15:50:00,59.11,59.12,59.02,59.04,227800.0,30.4315,30.4366,30.3852,30.3955,227800.0
2005-12-02 15:55:00,59.04,59.12,59.02,59.1,308800.0,30.3955,30.4366,30.3852,30.4264,308800.0
2005-12-05 09:30:00,59.38,59.55,59.38,59.53,626000.0,30.5705,30.658,30.5705,30.6477,626000.0
2005-12-05 09:35:00,59.54,59.77,59.53,59.73,407900.0,30.6529,30.7713,30.6477,30.7507,407900.0
2005-12-05 09:40:00,59.74,59.76,59.69,59.7,453200.0,30.7558,30.7661,30.7301,30.7352,453200.0
2005-12-05 09:45:00,59.71,59.77,59.63,59.7,316700.0,30.7404,30.7713,30.6992,30.7352,316700.0
2005-12-05 09:50:00,59.7,59.78,59.63,59.75,255700.0,30.7352,30.7764,30.6992,30.761,255700.0
2005-12-05 09:55:00,59.73,59.84,59.73,59.8,229200.0,30.7507,30.8073,30.7507,30.7867,229200.0
2005-12-05 10:00:00,59.8,59.82,59.72,59.8,233600.0,30.7867,30.797,30.7455,30.7867,233600.0
2005-12-05 10:05:00,59.8,59.8,59.7,59.76,226700.0,30.7867,30.7867,30.7352,30.7661,226700.0
2005-12-05 10:10:00,59.76,59.8,59.73,59.74,230100.0,30.7661,30.7867,30.7507,30.7558,230100.0
2005-12-05 10:15:00,59.74,59.81,59.7,59.79,439000.0,30.7558,30.7919,30.7352,30.7816,439000.0
2005-12-05 10:20:00,59.79,59.95,59.74,59.9,377000.0,30.7816,30.864,30.7558,30.8382,377000.0
2005-12-05 10:25:00,59.9,59.91,59.77,59.8,370200.0,30.8382,30.8434,30.7713,30.7867,370200.0
2005-12-05 10:30:00,59.81,59.83,59.72,59.82,247000.0,30.7919,30.8022,30.7455,30.797,247000.0
2005-12-05 10:35:00,59.82,59.91,59.82,59.91,237600.0,30.797,30.8434,30.797,30.8434,237600.0
2005-12-05 10:40:00,59.92,59.93,59.88,59.91,194700.0,30.8485,30.8537,30.8279,30.8434,194700.0
2005-12-05 10:45:00,59.91,59.91,59.83,59.88,205000.0,30.8434,30.8434,30.8022,30.8279,205000.0
2005-12-05 10:50:00,59.88,59.92,59.76,59.86,259800.0,30.8279,30.8485,30.7661,30.8176,259800.0
2005-12-05 10:55:00,59.86,59.87,59.8,59.8,191800.0,30.8176,30.8228,30.7867,30.7867,191800.0
2005-12-05 11:00:00,59.8,59.92,59.78,59.91,165500.0,30.7867,30.8485,30.7764,30.8434,165500.0
2005-12-05 11:05:00,59.91,59.93,59.84,59.87,186600.0,30.8434,30.8537,30.8073,30.8228,186600.0
2005-12-05 11:10:00,59.87,59.9,59.83,59.89,103100.0,30.8228,30.8382,30.8022,30.8331,103100.0
2005-12-05 11:15:00,59.9,59.92,59.85,59.86,149600.0,30.8382,30.8485,30.8125,30.8176,149600.0
2005-12-05 11:20:00,59.86,59.96,59.85,59.96,214400.0,30.8176,30.8691,30.8125,30.8691,214400.0
2005-12-05 11:25:00,59.95,59.97,59.92,59.94,133000.0,30.864,30.8743,30.8485,30.8588,133000.0
2005-12-05 11:30:00,59.94,59.97,59.86,59.92,82300.0,30.8588,30.8743,30.8176,30.8485,82300.0
2005-12-05 11:35:00,59.93,59.97,59.88,59.97,74700.0,30.8537,30.8743,30.8279,30.8743,74700.0
2005-12-05 11:40:00,59.96,59.98,59.93,59.93,126700.0,30.8691,30.8794,30.8537,30.8537,126700.0
2005-12-05 11:45:00,59.94,60.0,59.94,59.97,169300.0,30.8588,30.8897,30.8588,30.8743,169300.0
2005-12-05 11:50:00,59.97,59.99,59.93,59.95,89200.0,30.8743,30.8845,30.8537,30.864,89200.0
2005-12-05 11:55:00,59.95,59.99,59.95,59.96,111000.0,30.864,30.8845,30.864,30.8691,111000.0
2005-12-05 12:00:00,59.96,59.97,59.86,59.86,94900.0,30.8691,30.8743,30.8176,30.8176,94900.0
2005-12-05 12:05:00,59.86,59.9,59.82,59.87,147000.0,30.8176,30.8382,30.797,30.8228,147000.0
2005-12-05 12:10:00,59.87,59.88,59.81,59.88,99100.0,30.8228,30.8279,30.7919,30.8279,99100.0
2005-12-05 12:15:00,59.89,59.89,59.83,59.85,88200.0,30.8331,30.8331,30.8022,30.8125,88200.0
2005-12-05 12:20:00,59.85,59.89,59.83,59.86,56100.0,30.8125,30.8331,30.8022,30.8176,56100.0
2005-12-05 12:25:00,59.86,59.9,59.85,59.86,49200.0,30.8176,30.8382,30.8125,30.8176,49200.0
2005-12-05 12:30:00,59.86,59.96,59.86,59.95,123400.0,30.8176,30.8691,30.8176,30.864,123400.0
2005-12-05 12:35:00,59.95,60.0,59.94,59.97,209900.0,30.864,30.8897,30.8588,30.8743,209900.0
2005-12-05 12:40:00,59.97,60.01,59.97,59.98,290600.0,30.8743,30.8948,30.8743,30.8794,290600.0
2005-12-05 12:45:00,59.98,60.0,59.97,60.0,167300.0,30.8794,30.8897,30.8743,30.8897,167300.0
2005-12-05 12:50:00,60.0,60.0,59.95,59.98,78500.0,30.8897,30.8897,30.864,30.8794,78500.0
2005-12-05 12:55:00,59.99,60.0,59.98,59.99,98700.0,30.8845,30.8897,30.8794,30.8845,98700.0
2005-12-05 13:00:00,59.99,60.11,59.98,60.06,238000.0,30.8845,30.9463,30.8794,30.9206,238000.0
2005-12-05 13:05:00,60.07,60.07,59.98,60.01,205300.0,30.9257,30.9257,30.8794,30.8948,205300.0
2005-12-05 13:10:00,60.02,60.07,60.0,60.04,88900.0,30.9,30.9257,30.8897,30.9103,88900.0
2005-12-05 13:15:00,60.04,60.08,60.01,60.06,128300.0,30.9103,30.9309,30.8948,30.9206,128300.0
2005-12-05 13:20:00,60.05,60.1,60.05,60.09,145200.0,30.9154,30.9412,30.9154,30.936,145200.0
2005-12-05 13:25:00,60.09,60.11,60.04,60.07,88900.0,30.936,30.9463,30.9103,30.9257,88900.0
2005-12-05 13:30:00,60.06,60.06,59.94,59.95,182200.0,30.9206,30.9206,30.8588,30.864,182200.0
2005-12-05 13:35:00,59.96,60.03,59.92,60.03,130500.0,30.8691,30.9051,30.8485,30.9051,130500.0
2005-12-05 13:40:00,60.03,60.06,59.98,59.99,133700.0,30.9051,30.9206,30.8794,30.8845,133700.0
2005-12-05 13:45:00,59.99,60.06,59.99,60.03,131300.0,30.8845,30.9206,30.8845,30.9051,131300.0
2005-12-05 13:50:00,60.04,60.05,59.84,59.86,289200.0,30.9103,30.9154,30.8073,30.8176,289200.0
2005-12-05 13:55:00,59.86,59.88,59.7,59.7,216100.0,30.8176,30.8279,30.7352,30.7352,216100.0
2005-12-05 14:00:00,59.7,59.76,59.66,59.72,205400.0,30.7352,30.7661,30.7147,30.7455,205400.0
2005-12-05 14:05:00,59.72,59.74,59.65,59.71,221900.0,30.7455,30.7558,30.7095,30.7404,221900.0
2005-12-05 14:10:00,59.71,59.74,59.65,59.65,133800.0,30.7404,30.7558,30.7095,30.7095,133800.0
2005-12-05 14:15:00,59.63,59.69,59.61,59.68,161700.0,30.6992,30.7301,30.6889,30.725,161700.0
2005-12-05 14:20:00,59.67,59.72,59.62,59.62,161500.0,30.7198,30.7455,30.6941,30.6941,161500.0
2005-12-05 14:25:00,59.61,59.63,59.45,59.47,349700.0,30.6889,30.6992,30.6065,30.6168,349700.0
2005-12-05 14:30:00,59.47,59.52,59.33,59.4,185300.0,30.6168,30.6426,30.5448,30.5808,185300.0
2005-12-05 14:35:00,59.41,59.65,59.4,59.63,1154600.0,30.5859,30.7095,30.5808,30.6992,1154600.0
2005-12-05 14:40:00,59.63,59.72,59.62,59.7,179300.0,30.6992,30.7455,30.6941,30.7352,179300.0
2005-12-05 14:45:00,59.7,59.72,59.6,59.65,272100.0,30.7352,30.7455,30.6838,30.7095,272100.0
2005-12-05 14:50:00,59.65,59.67,59.57,59.6,116200.0,30.7095,30.7198,30.6683,30.6838,116200.0
2005-12-05 14:55:00,59.6,59.6,59.5,59.6,131000.0,30.6838,30.6838,30.6323,30.6838,131000.0
2005-12-05 15:00:00,59.6,59.66,59.55,59.66,136700.0,30.6838,30.7147,30.658,30.7147,136700.0
2005-12-05 15:05:00,59.66,59.66,59.5,59.5,107500.0,30.7147,30.7147,30.6323,30.6323,107500.0
2005-12-05 15:10:00,59.5,59.5,59.41,59.5,106400.0,30.6323,30.6323,30.5859,30.6323,106400.0
2005-12-05 15:15:00,59.5,59.53,59.43,59.47,190900.0,30.6323,30.6477,30.5962,30.6168,190900.0
2005-12-05 15:20:00,59.47,59.47,59.33,59.41,258400.0,30.6168,30.6168,30.5448,30.5859,258400.0
2005-12-05 15:25:00,59.42,59.48,59.37,59.45,296800.0,30.5911,30.622,30.5654,30.6065,296800.0
2005-12-05 15:30:00,59.44,59.58,59.42,59.57,153000.0,30.6014,30.6735,30.5911,30.6683,153000.0
2005-12-05 15:35:00,59.58,59.65,59.53,59.58,204400.0,30.6735,30.7095,30.6477,30.6735,204400.0
2005-12-05 15:40:00,59.59,59.59,59.45,59.47,158800.0,30.6786,30.6786,30.6065,30.6168,158800.0
2005-12-05 15:45:00,59.47,59.49,59.38,59.45,221800.0,30.6168,30.6271,30.5705,30.6065,221800.0
2005-12-05 15:50:00,59.44,59.49,59.36,59.36,268400.0,30.6014,30.6271,30.5602,30.5602,268400.0
2005-12-05 15:55:00,59.37,59.52,59.33,59.52,481000.0,30.5654,30.6426,30.5448,30.6426,481000.0
2005-12-06 09:30:00,59.77,59.77,59.55,59.7,570600.0,30.7713,30.7713,30.658,30.7352,570600.0
2005-12-06 09:35:00,59.69,59.78,59.63,59.65,331800.0,30.7301,30.7764,30.6992,30.7095,331800.0
2005-12-06 09:40:00,59.64,59.72,59.63,59.69,253400.0,30.7044,30.7455,30.6992,30.7301,253400.0
2005-12-06 09:45:00,59.68,59.71,59.55,59.56,269500.0,30.725,30.7404,30.658,30.6632,269500.0
2005-12-06 09:50:00,59.56,59.7,59.55,59.67,140700.0,30.6632,30.7352,30.658,30.7198,140700.0
2005-12-06 09:55:00,59.66,59.72,59.63,59.71,134200.0,30.7147,30.7455,30.6992,30.7404,134200.0
2005-12-06 10:00:00,59.71,59.8,59.66,59.79,231100.0,30.7404,30.7867,30.7147,30.7816,231100.0
2005-12-06 10:05:00,59.78,59.94,59.75,59.87,238700.0,30.7764,30.8588,30.761,30.8228,238700.0
2005-12-06 10:10:00,59.88,59.91,59.76,59.76,176500.0,30.8279,30.8434,30.7661,30.7661,176500.0
2005-12-06 10:15:00,59.76,59.92,59.76,59.92,270600.0,30.7661,30.8485,30.7661,30.8485,270600.0
2005-12-06 10:20:00,59.93,59.98,59.91,59.95,243200.0,30.8537,30.8794,30.8434,30.864,243200.0
2005-12-06 10:25:00,59.95,60.04,59.92,60.0,450700.0,30.864,30.9103,30.8485,30.8897,450700.0
2005-12-06 10:30:00,60.0,60.02,59.85,59.86,210800.0,30.8897,30.9,30.8125,30.8176,210800.0
2005-12-06 10:35:00,59.84,59.96,59.84,59.95,150100.0,30.8073,30.8691,30.8073,30.864,150100.0
2005-12-06 10:40:00,59.95,59.98,59.86,59.9,169000.0,30.864,30.8794,30.8176,30.8382,169000.0
2005-12-06 10:45:00,59.9,59.97,59.9,59.93,177800.0,30.8382,30.8743,30.8382,30.8537,177800.0
2005-12-06 10:50:00,59.93,59.96,59.9,59.92,171400.0,30.8537,30.8691,30.8382,30.8485,171400.0
2005-12-06 10:55:00,59.92,59.92,59.83,59.89,175300.0,30.8485,30.8485,30.8022,30.8331,175300.0
2005-12-06 11:00:00,59.86,59.9,59.85,59.9,193000.0,30.8176,30.8382,30.8125,30.8382,193000.0
2005-12-06 11:05:00,59.9,59.98,59.89,59.95,151900.0,30.8382,30.8794,30.8331,30.864,151900.0
2005-12-06 11:10:00,59.95,59.97,59.83,59.86,204500.0,30.864,30.8743,30.8022,30.8176,204500.0
2005-12-06 11:15:00,59.85,59.92,59.82,59.84,154800.0,30.8125,30.8485,30.797,30.8073,154800.0
2005-12-06 11:20:00,59.85,59.89,59.84,59.87,105400.0,30.8125,30.8331,30.8073,30.8228,105400.0
2005-12-06 11:25:00,59.87,59.91,59.81,59.84,155100.0,30.8228,30.8434,30.7919,30.8073,155100.0
2005-12-06 11:30:00,59.84,59.97,59.8,59.96,192500.0,30.8073,30.8743,30.7867,30.8691,192500.0
2005-12-06 11:35:00,59.96,59.96,59.89,59.91,160400.0,30.8691,30.8691,30.8331,30.8434,160400.0
2005-12-06 11:40:00,59.91,59.96,59.89,59.94,136100.0,30.8434,30.8691,30.8331,30.8588,136100.0
2005-12-06 11:45:00,59.94,59.98,59.94,59.96,142400.0,30.8588,30.8794,30.8588,30.8691,142400.0
2005-12-06 11:50:00,59.97,60.01,59.96,60.01,334900.0,30.8743,30.8948,30.8691,30.8948,334900.0
2005-12-06 11:55:00,60.0,60.02,59.96,60.02,123000.0,30.8897,30.9,30.8691,30.9,123000.0
2005-12-06 12:00:00,60.01,60.07,60.01,60.05,151400.0,30.8948,30.9257,30.8948,30.9154,151400.0
2005-12-06 12:05:00,60.05,60.11,60.04,60.1,155200.0,30.9154,30.9463,30.9103,30.9412,155200.0
2005-12-06 12:10:00,60.09,60.16,60.08,60.14,225600.0,30.936,30.9721,30.9309,30.9618,225600.0
2005-12-06 12:15:00,60.12,60.25,60.12,60.24,221300.0,30.9515,31.0184,30.9515,31.0133,221300.0
2005-12-06 12:20:00,60.25,60.34,60.25,60.32,339700.0,31.0184,31.0647,31.0184,31.0544,339700.0
2005-12-06 12:25:00,60.32,60.36,60.26,60.29,247100.0,31.0544,31.075,31.0236,31.039,247100.0
2005-12-06 12:30:00,60.3,60.3,60.16,60.2,129700.0,31.0441,31.0441,30.9721,30.9927,129700.0
2005-12-06 12:35:00,60.2,60.29,60.2,60.24,202200.0,30.9927,31.039,30.9927,31.0133,202200.0
2005-12-06 12:40:00,60.24,60.25,60.17,60.21,134400.0,31.0133,31.0184,30.9772,30.9978,134400.0
2005-12-06 12:45:00,60.21,60.24,60.2,60.22,130000.0,30.9978,31.0133,30.9927,31.003,130000.0
2005-12-06 12:50:00,60.22,60.27,60.22,60.23,72200.0,31.003,31.0287,31.003,31.0081,72200.0
2005-12-06 12:55:00,60.23,60.24,60.16,60.18,86000.0,31.0081,31.0133,30.9721,30.9824,86000.0
2005-12-06 13:00:00,60.18,60.21,60.15,60.16,108300.0,30.9824,30.9978,30.9669,30.9721,108300.0
2005-12-06 13:05:00,60.17,60.2,60.16,60.19,70100.0,30.9772,30.9927,30.9721,30.9875,70100.0
2005-12-06 13:10:00,60.2,60.25,60.17,60.23,65300.0,30.9927,31.0184,30.9772,31.0081,65300.0
2005-12-06 13:15:00,60.24,60.29,60.23,60.29,49000.0,31.0133,31.039,31.0081,31.039,49000.0
2005-12-06 13:20:00,60.28,60.33,60.25,60.3,134300.0,31.0338,31.0596,31.0184,31.0441,134300.0
2005-12-06 13:25:00,60.3,60.3,60.28,60.29,77200.0,31.0441,31.0441,31.0338,31.039,77200.0
2005-12-06 13:30:00,60.29,60.35,60.25,60.34,95300.0,31.039,31.0699,31.0184,31.0647,95300.0
2005-12-06 13:35:00,60.34,60.36,60.3,60.35,89200.0,31.0647,31.075,31.0441,31.0699,89200.0
2005-12-06 13:40:00,60.35,60.38,60.29,60.29,151600.0,31.0699,31.0853,31.039,31.039,151600.0
2005-12-06 13:45:00,60.29,60.36,60.28,60.34,92600.0,31.039,31.075,31.0338,31.0647,92600.0
2005-12-06 13:50:00,60.35,60.36,60.22,60.24,92600.0,31.0699,31.075,31.003,31.0133,92600.0
2005-12-06 13:55:00,60.25,60.3,60.22,60.3,342400.0,31.0184,31.0441,31.003,31.0441,342400.0
2005-12-06 14:00:00,60.3,60.3,60.18,60.19,109400.0,31.0441,31.0441,30.9824,30.9875,109400.0
2005-12-06 14:05:00,60.19,60.27,60.18,60.21,155300.0,30.9875,31.0287,30.9824,30.9978,155300.0
2005-12-06 14:10:00,60.21,60.22,60.15,60.2,193900.0,30.9978,31.003,30.9669,30.9927,193900.0
2005-12-06 14:15:00,60.2,60.25,60.11,60.2,170800.0,30.9927,31.0184,30.9463,30.9927,170800.0
2005-12-06 14:20:00,60.2,60.27,60.19,60.26,93100.0,30.9927,31.0287,30.9875,31.0236,93100.0
2005-12-06 14:25:00,60.26,60.29,60.26,60.26,122900.0,31.0236,31.039,31.0236,31.0236,122900.0
2005-12-06 14:30:00,60.26,60.27,60.23,60.23,81200.0,31.0236,31.0287,31.0081,31.0081,81200.0
2005-12-06 14:35:00,60.23,60.26,60.23,60.26,118100.0,31.0081,31.0236,31.0081,31.0236,118100.0
2005-12-06 14:40:00,60.25,60.28,60.23,60.28,141900.0,31.0184,31.0338,31.0081,31.0338,141900.0
2005-12-06 14:45:00,60.27,60.28,60.15,60.16,135500.0,31.0287,31.0338,30.9669,30.9721,135500.0
2005-12-06 14:50:00,60.16,60.25,60.16,60.2,164900.0,30.9721,31.0184,30.9721,30.9927,164900.0
2005-12-06 14:55:00,60.19,60.24,60.15,60.23,137800.0,30.9875,31.0133,30.9669,31.0081,137800.0
2005-12-06 15:00:00,60.24,60.27,60.2,60.2,136600.0,31.0133,31.0287,30.9927,30.9927,136600.0
2005-12-06 15:05:00,60.2,60.2,60.04,60.11,168500.0,30.9927,30.9927,30.9103,30.9463,168500.0
2005-12-06 15:10:00,60.1,60.11,59.91,59.95,248800.0,30.9412,30.9463,30.8434,30.864,248800.0
2005-12-06 15:15:00,59.95,59.96,59.8,59.9,328400.0,30.864,30.8691,30.7867,30.8382,328400.0
2005-12-06 15:20:00,59.9,59.96,59.9,59.92,160900.0,30.8382,30.8691,30.8382,30.8485,160900.0
2005-12-06 15:25:00,59.91,59.92,59.86,59.87,195300.0,30.8434,30.8485,30.8176,30.8228,195300.0
2005-12-06 15:30:00,59.87,60.04,59.86,60.03,157700.0,30.8228,30.9103,30.8176,30.9051,157700.0
2005-12-06 15:35:00,60.03,60.03,59.75,59.78,242900.0,30.9051,30.9051,30.761,30.7764,242900.0
2005-12-06 15:40:00,59.78,59.84,59.7,59.82,281900.0,30.7764,30.8073,30.7352,30.797,281900.0
2005-12-06 15:45:00,59.82,59.82,59.65,59.73,269900.0,30.797,30.797,30.7095,30.7507,269900.0
2005-12-06 15:50:00,59.73,59.76,59.6,59.66,318300.0,30.7507,30.7661,30.6838,30.7147,318300.0
2005-12-06 15:55:00,59.65,59.71,59.56,59.7,599000.0,30.7095,30.7404,30.6632,30.7352,599000.0
2005-12-07 09:30:00,59.87,59.95,59.79,59.87,405000.0,30.8228,30.864,30.7816,30.8228,405000.0
2005-12-07 09:35:00,59.87,59.88,59.55,59.64,308200.0,30.8228,30.8279,30.658,30.7044,308200.0
2005-12-07 09:40:00,59.63,59.75,59.6,59.65,318400.0,30.6992,30.761,30.6838,30.7095,318400.0
2005-12-07 09:45:00,59.65,59.81,59.62,59.76,360800.0,30.7095,30.7919,30.6941,30.7661,360800.0
2005-12-07 09:50:00,59.77,59.83,59.7,59.73,218600.0,30.7713,30.8022,30.7352,30.7507,218600.0
2005-12-07 09:55:00,59.73,59.96,59.72,59.87,341800.0,30.7507,30.8691,30.7455,30.8228,341800.0
2005-12-07 10:00:00,59.87,59.91,59.83,59.9,244600.0,30.8228,30.8434,30.8022,30.8382,244600.0
2005-12-07 10:05:00,59.92,59.92,59.86,59.91,149000.0,30.8485,30.8485,30.8176,30.8434,149000.0
2005-12-07 10:10:00,59.92,59.93,59.8,59.84,203300.0,30.8485,30.8537,30.7867,30.8073,203300.0
2005-12-07 10:15:00,59.81,59.85,59.73,59.8,166600.0,30.7919,30.8125,30.7507,30.7867,166600.0
2005-12-07 10:20:00,59.79,59.85,59.79,59.84,125500.0,30.7816,30.8125,30.7816,30.8073,125500.0
2005-12-07 10:25:00,59.84,59.93,59.79,59.84,267000.0,30.8073,30.8537,30.7816,30.8073,267000.0
2005-12-07 10:30:00,59.83,59.84,59.52,59.6,476600.0,30.8022,30.8073,30.6426,30.6838,476600.0
2005-12-07 10:35:00,59.61,59.74,59.54,59.72,223400.0,30.6889,30.7558,30.6529,30.7455,223400.0
2005-12-07 10:40:00,59.71,59.76,59.64,59.75,201400.0,30.7404,30.7661,30.7044,30.761,201400.0
2005-12-07 10:45:00,59.74,59.76,59.63,59.66,313000.0,30.7558,30.7661,30.6992,30.7147,313000.0
2005-12-07 10:50:00,59.66,59.68,59.49,59.58,364900.0,30.7147,30.725,30.6271,30.6735,364900.0
2005-12-07 10:55:00,59.58,59.67,59.5,59.53,359000.0,30.6735,30.7198,30.6323,30.6477,359000.0
2005-12-07 11:00:00,59.53,59.62,59.45,59.52,332600.0,30.6477,30.6941,30.6065,30.6426,332600.0
2005-12-07 11:05:00,59.52,59.59,59.46,59.59,225200.0,30.6426,30.6786,30.6117,30.6786,225200.0
2005-12-07 11:10:00,59.57,59.61,59.38,59.42,197600.0,30.6683,30.6889,30.5705,30.5911,197600.0
2005-12-07 11:15:00,59.42,59.46,59.32,59.37,298400.0,30.5911,30.6117,30.5396,30.5654,298400.0
2005-12-07 11:20:00,59.36,59.39,59.25,59.26,262200.0,30.5602,30.5757,30.5036,30.5087,262200.0
2005-12-07 11:25:00,59.25,59.27,59.05,59.07,272200.0,30.5036,30.5139,30.4006,30.4109,272200.0
2005-12-07 11:30:00,59.05,59.07,58.92,58.92,468900.0,30.4006,30.4109,30.3337,30.3337,468900.0
2005-12-07 11:35:00,58.92,59.19,58.92,59.16,461800.0,30.3337,30.4727,30.3337,30.4572,461800.0
2005-12-07 11:40:00,59.16,59.19,59.06,59.14,196700.0,30.4572,30.4727,30.4058,30.4469,196700.0
2005-12-07 11:45:00,59.13,59.23,59.1,59.14,136500.0,30.4418,30.4933,30.4264,30.4469,136500.0
2005-12-07 11:50:00,59.15,59.23,59.12,59.22,123000.0,30.4521,30.4933,30.4366,30.4881,123000.0
2005-12-07 11:55:00,59.22,59.26,59.12,59.12,148500.0,30.4881,30.5087,30.4366,30.4366,148500.0
2005-12-07 12:00:00,59.13,59.17,59.08,59.11,113800.0,30.4418,30.4624,30.4161,30.4315,113800.0
2005-12-07 12:05:00,59.12,59.14,59.04,59.13,101500.0,30.4366,30.4469,30.3955,30.4418,101500.0
2005-12-07 12:10:00,59.15,59.18,59.1,59.13,168800.0,30.4521,30.4675,30.4264,30.4418,168800.0
2005-12-07 12:15:00,59.13,59.14,59.06,59.07,102900.0,30.4418,30.4469,30.4058,30.4109,102900.0
2005-12-07 12:20:00,59.07,59.07,58.96,59.02,127200.0,30.4109,30.4109,30.3543,30.3852,127200.0
2005-12-07 12:25:00,59.02,59.13,59.02,59.11,141700.0,30.3852,30.4418,30.3852,30.4315,141700.0
2005-12-07 12:30:00,59.12,59.12,59.07,59.1,59400.0,30.4366,30.4366,30.4109,30.4264,59400.0
2005-12-07 12:35:00,59.1,59.11,59.07,59.1,85800.0,30.4264,30.4315,30.4109,30.4264,85800.0
2005-12-07 12:40:00,59.1,59.17,59.1,59.14,104200.0,30.4264,30.4624,30.4264,30.4469,104200.0
2005-12-07 12:45:00,59.15,59.15,59.05,59.08,90900.0,30.4521,30.4521,30.4006,30.4161,90900.0
2005-12-07 12:50:00,59.08,59.17,59.07,59.14,115800.0,30.4161,30.4624,30.4109,30.4469,115800.0
2005-12-07 12:55:00,59.14,59.16,59.12,59.12,96300.0,30.4469,30.4572,30.4366,30.4366,96300.0
2005-12-07 13:00:00,59.13,59.19,59.12,59.16,85400.0,30.4418,30.4727,30.4366,30.4572,85400.0
2005-12-07 13:05:00,59.16,59.19,59.14,59.17,112900.0,30.4572,30.4727,30.4469,30.4624,112900.0
2005-12-07 13:10:00,59.17,59.19,59.16,59.16,87400.0,30.4624,30.4727,30.4572,30.4572,87400.0
2005-12-07 13:15:00,59.16,59.19,59.11,59.11,70300.0,30.4572,30.4727,30.4315,30.4315,70300.0
2005-12-07 13:20:00,59.11,59.12,59.01,59.04,125800.0,30.4315,30.4366,30.38,30.3955,125800.0
2005-12-07 13:25:00,59.03,59.05,58.89,58.92,202500.0,30.3903,30.4006,30.3182,30.3337,202500.0
2005-12-07 13:30:00,58.91,58.93,58.85,58.91,198300.0,30.3285,30.3388,30.2976,30.3285,198300.0
2005-12-07 13:35:00,58.92,58.95,58.88,58.89,136700.0,30.3337,30.3491,30.3131,30.3182,136700.0
2005-12-07 13:40:00,58.89,58.98,58.86,58.98,152500.0,30.3182,30.3646,30.3028,30.3646,152500.0
2005-12-07 13:45:00,58.97,59.05,58.9,58.9,141800.0,30.3594,30.4006,30.3234,30.3234,141800.0
2005-12-07 13:50:00,58.9,58.9,58.8,58.9,183200.0,30.3234,30.3234,30.2719,30.3234,183200.0
2005-12-07 13:55:00,58.9,58.91,58.75,58.78,172800.0,30.3234,30.3285,30.2462,30.2616,172800.0
2005-12-07 14:00:00,58.74,58.77,58.57,58.63,274700.0,30.241,30.2565,30.1535,30.1844,274700.0
2005-12-07 14:05:00,58.63,58.79,58.61,58.76,194000.0,30.1844,30.2668,30.1741,30.2513,194000.0
2005-12-07 14:10:00,58.76,58.81,58.7,58.78,122000.0,30.2513,30.2771,30.2204,30.2616,122000.0
2005-12-07 14:15:00,58.78,58.86,58.78,58.83,137700.0,30.2616,30.3028,30.2616,30.2873,137700.0
2005-12-07 14:20:00,58.85,58.95,58.83,58.87,156700.0,30.2976,30.3491,30.2873,30.3079,156700.0
2005-12-07 14:25:00,58.88,58.99,58.82,58.83,423300.0,30.3131,30.3697,30.2822,30.2873,423300.0
2005-12-07 14:30:00,58.82,58.99,58.74,58.95,304000.0,30.2822,30.3697,30.241,30.3491,304000.0
2005-12-07 14:35:00,58.95,58.99,58.9,58.91,206200.0,30.3491,30.3697,30.3234,30.3285,206200.0
2005-12-07 14:40:00,58.93,59.0,58.9,59.0,378700.0,30.3388,30.3749,30.3234,30.3749,378700.0
2005-12-07 14:45:00,58.98,59.09,58.98,59.02,345200.0,30.3646,30.4212,30.3646,30.3852,345200.0
2005-12-07 14:50:00,59.01,59.03,58.92,58.95,126000.0,30.38,30.3903,30.3337,30.3491,126000.0
2005-12-07 14:55:00,58.94,58.96,58.9,58.92,150900.0,30.344,30.3543,30.3234,30.3337,150900.0
2005-12-07 15:00:00,58.92,58.93,58.85,58.93,145300.0,30.3337,30.3388,30.2976,30.3388,145300.0
2005-12-07 15:05:00,58.93,59.03,58.9,59.01,198000.0,30.3388,30.3903,30.3234,30.38,198000.0
2005-12-07 15:10:00,59.01,59.01,58.94,58.94,132900.0,30.38,30.38,30.344,30.344,132900.0
2005-12-07 15:15:00,58.95,58.99,58.9,58.94,132100.0,30.3491,30.3697,30.3234,30.344,132100.0
2005-12-07 15:20:00,58.94,59.06,58.85,59.03,219200.0,30.344,30.4058,30.2976,30.3903,219200.0
2005-12-07 15:25:00,59.03,59.03,58.98,58.98,305200.0,30.3903,30.3903,30.3646,30.3646,305200.0
2005-12-07 15:30:00,58.98,59.09,58.96,59.08,168800.0,30.3646,30.4212,30.3543,30.4161,168800.0
2005-12-07 15:35:00,59.08,59.08,58.93,58.93,166100.0,30.4161,30.4161,30.3388,30.3388,166100.0
2005-12-07 15:40:00,58.93,59.0,58.93,58.94,263400.0,30.3388,30.3749,30.3388,30.344,263400.0
2005-12-07 15:45:00,58.93,58.97,58.9,58.94,214900.0,30.3388,30.3594,30.3234,30.344,214900.0
2005-12-07 15:50:00,58.94,59.02,58.93,59.0,269600.0,30.344,30.3852,30.3388,30.3749,269600.0
2005-12-07 15:55:00,59.02,59.04,58.98,59.01,378900.0,30.3852,30.3955,30.3646,30.38,378900.0
2005-12-08 09:30:00,59.21,59.33,59.1,59.25,400200.0,30.483,30.5448,30.4264,30.5036,400200.0
2005-12-08 09:35:00,59.25,59.28,59.0,59.01,218800.0,30.5036,30.519,30.3749,30.38,218800.0
2005-12-08 09:40:00,59.01,59.05,58.82,58.98,299300.0,30.38,30.4006,30.2822,30.3646,299300.0
2005-12-08 09:45:00,58.97,59.02,58.91,58.96,221800.0,30.3594,30.3852,30.3285,30.3543,221800.0
2005-12-08 09:50:00,58.98,59.12,58.97,59.08,258400.0,30.3646,30.4366,30.3594,30.4161,258400.0
2005-12-08 09:55:00,59.06,59.09,58.98,59.07,157600.0,30.4058,30.4212,30.3646,30.4109,157600.0
2005-12-08 10:00:00,59.07,59.14,58.99,59.08,219900.0,30.4109,30.4469,30.3697,30.4161,219900.0
2005-12-08 10:05:00,59.08,59.09,59.0,59.01,155600.0,30.4161,30.4212,30.3749,30.38,155600.0
2005-12-08 10:10:00,59.01,59.02,58.95,58.95,215600.0,30.38,30.3852,30.3491,30.3491,215600.0
2005-12-08 10:15:00,58.95,59.0,58.89,58.95,209800.0,30.3491,30.3749,30.3182,30.3491,209800.0
2005-12-08 10:20:00,58.95,58.99,58.92,58.98,157800.0,30.3491,30.3697,30.3337,30.3646,157800.0
2005-12-08 10:25:00,58.99,59.05,58.99,59.04,122800.0,30.3697,30.4006,30.3697,30.3955,122800.0
2005-12-08 10:30:00,59.05,59.08,58.97,59.0,333400.0,30.4006,30.4161,30.3594,30.3749,333400.0
2005-12-08 10:35:00,59.0,59.06,58.93,59.03,283800.0,30.3749,30.4058,30.3388,30.3903,283800.0
2005-12-08 10:40:00,59.04,59.11,59.01,59.1,192400.0,30.3955,30.4315,30.38,30.4264,192400.0
2005-12-08 10:45:00,59.1,59.2,59.04,59.2,217400.0,30.4264,30.4778,30.3955,30.4778,217400.0
2005-12-08 10:50:00,59.2,59.29,59.19,59.2,268000.0,30.4778,30.5242,30.4727,30.4778,268000.0
2005-12-08 10:55:00,59.2,59.35,59.19,59.34,232200.0,30.4778,30.5551,30.4727,30.5499,232200.0
2005-12-08 11:00:00,59.34,59.39,59.33,59.35,402000.0,30.5499,30.5757,30.5448,30.5551,402000.0
2005-12-08 11:05:00,59.34,59.51,59.33,59.5,252800.0,30.5499,30.6374,30.5448,30.6323,252800.0
2005-12-08 11:10:00,59.5,59.52,59.4,59.44,228500.0,30.6323,30.6426,30.5808,30.6014,228500.0
2005-12-08 11:15:00,59.45,59.47,59.4,59.44,336600.0,30.6065,30.6168,30.5808,30.6014,336600.0
2005-12-08 11:20:00,59.44,59.46,59.41,59.42,197600.0,30.6014,30.6117,30.5859,30.5911,197600.0
2005-12-08 11:25:00,59.44,59.46,59.4,59.46,140300.0,30.6014,30.6117,30.5808,30.6117,140300.0
2005-12-08 11:30:00,59.46,59.5,59.43,59.45,152200.0,30.6117,30.6323,30.5962,30.6065,152200.0
2005-12-08 11:35:00,59.44,59.54,59.44,59.5,204300.0,30.6014,30.6529,30.6014,30.6323,204300.0
2005-12-08 11:40:00,59.5,59.52,59.46,59.49,83400.0,30.6323,30.6426,30.6117,30.6271,83400.0
2005-12-08 11:45:00,59.49,59.5,59.35,59.4,159000.0,30.6271,30.6323,30.5551,30.5808,159000.0
2005-12-08 11:50:00,59.39,59.49,59.39,59.48,111600.0,30.5757,30.6271,30.5757,30.622,111600.0
2005-12-08 11:55:00,59.45,59.48,59.43,59.46,310500.0,30.6065,30.622,30.5962,30.6117,310500.0
2005-12-08 12:00:00,59.46,59.48,59.42,59.43,83500.0,30.6117,30.622,30.5911,30.5962,83500.0
2005-12-08 12:05:00,59.43,59.44,59.38,59.38,126700.0,30.5962,30.6014,30.5705,30.5705,126700.0
2005-12-08 12:10:00,59.38,59.39,59.31,59.32,84400.0,30.5705,30.5757,30.5345,30.5396,84400.0
2005-12-08 12:15:00,59.33,59.37,59.28,59.3,162300.0,30.5448,30.5654,30.519,30.5293,162300.0
2005-12-08 12:20:00,59.3,59.35,59.26,59.35,117400.0,30.5293,30.5551,30.5087,30.5551,117400.0
2005-12-08 12:25:00,59.36,59.37,59.23,59.26,90300.0,30.5602,30.5654,30.4933,30.5087,90300.0
2005-12-08 12:30:00,59.25,59.29,59.21,59.21,86300.0,30.5036,30.5242,30.483,30.483,86300.0
2005-12-08 12:35:00,59.21,59.24,59.15,59.2,143700.0,30.483,30.4984,30.4521,30.4778,143700.0
2005-12-08 12:40:00,59.2,59.22,59.15,59.2,102900.0,30.4778,30.4881,30.4521,30.4778,102900.0
2005-12-08 12:45:00,59.19,59.19,59.06,59.17,142900.0,30.4727,30.4727,30.4058,30.4624,142900.0
2005-12-08 12:50:00,59.17,59.24,59.17,59.24,51500.0,30.4624,30.4984,30.4624,30.4984,51500.0
2005-12-08 12:55:00,59.24,59.29,59.17,59.29,83300.0,30.4984,30.5242,30.4624,30.5242,83300.0
2005-12-08 13:00:00,59.28,59.35,59.12,59.13,161500.0,30.519,30.5551,30.4366,30.4418,161500.0
2005-12-08 13:05:00,59.13,59.3,59.1,59.1,117300.0,30.4418,30.5293,30.4264,30.4264,117300.0
2005-12-08 13:10:00,59.08,59.26,59.04,59.24,161700.0,30.4161,30.5087,30.3955,30.4984,161700.0
2005-12-08 13:15:00,59.23,59.24,59.17,59.23,100000.0,30.4933,30.4984,30.4624,30.4933,100000.0
2005-12-08 13:20:00,59.23,59.27,59.14,59.22,101300.0,30.4933,30.5139,30.4469,30.4881,101300.0
2005-12-08 13:25:00,59.21,59.23,59.09,59.1,90700.0,30.483,30.4933,30.4212,30.4264,90700.0
2005-12-08 13:30:00,59.1,59.24,59.09,59.19,155100.0,30.4264,30.4984,30.4212,30.4727,155100.0
2005-12-08 13:35:00,59.2,59.21,59.15,59.16,105700.0,30.4778,30.483,30.4521,30.4572,105700.0
2005-12-08 13:40:00,59.16,59.18,59.13,59.18,73100.0,30.4572,30.4675,30.4418,30.4675,73100.0
2005-12-08 13:45:00,59.18,59.19,59.08,59.1,170200.0,30.4675,30.4727,30.4161,30.4264,170200.0
2005-12-08 13:50:00,59.09,59.14,59.08,59.08,147000.0,30.4212,30.4469,30.4161,30.4161,147000.0
2005-12-08 13:55:00,59.09,59.15,59.08,59.12,157900.0,30.4212,30.4521,30.4161,30.4366,157900.0
2005-12-08 14:00:00,59.11,59.15,59.07,59.13,82700.0,30.4315,30.4521,30.4109,30.4418,82700.0
2005-12-08 14:05:00,59.14,59.18,59.13,59.16,1130700.0,30.4469,30.4675,30.4418,30.4572,1130700.0
2005-12-08 14:10:00,59.17,59.17,59.03,59.07,130300.0,30.4624,30.4624,30.3903,30.4109,130300.0
2005-12-08 14:15:00,59.07,59.11,59.01,59.11,169600.0,30.4109,30.4315,30.38,30.4315,169600.0
2005-12-08 14:20:00,59.11,59.31,59.06,59.3,207800.0,30.4315,30.5345,30.4058,30.5293,207800.0
2005-12-08 14:25:00,59.29,59.33,59.24,59.3,170100.0,30.5242,30.5448,30.4984,30.5293,170100.0
2005-12-08 14:30:00,59.27,59.27,59.08,59.18,269000.0,30.5139,30.5139,30.4161,30.4675,269000.0
2005-12-08 14:35:00,59.18,59.22,59.11,59.22,179900.0,30.4675,30.4881,30.4315,30.4881,179900.0
2005-12-08 14:40:00,59.21,59.27,59.15,59.25,231500.0,30.483,30.5139,30.4521,30.5036,231500.0
2005-12-08 14:45:00,59.25,59.33,59.24,59.26,187400.0,30.5036,30.5448,30.4984,30.5087,187400.0
2005-12-08 14:50:00,59.26,59.29,59.21,59.27,164500.0,30.5087,30.5242,30.483,30.5139,164500.0
2005-12-08 14:55:00,59.27,59.28,59.18,59.24,140900.0,30.5139,30.519,30.4675,30.4984,140900.0
2005-12-08 15:00:00,59.23,59.33,59.23,59.33,484900.0,30.4933,30.5448,30.4933,30.5448,484900.0
2005-12-08 15:05:00,59.34,59.36,59.25,59.25,172200.0,30.5499,30.5602,30.5036,30.5036,172200.0
2005-12-08 15:10:00,59.21,59.24,59.16,59.21,158000.0,30.483,30.4984,30.4572,30.483,158000.0
2005-12-08 15:15:00,59.21,59.29,59.18,59.25,222500.0,30.483,30.5242,30.4675,30.5036,222500.0
2005-12-08 15:20:00,59.26,59.26,59.2,59.24,206500.0,30.5087,30.5087,30.4778,30.4984,206500.0
2005-12-08 15:25:00,59.25,59.3,59.16,59.23,226300.0,30.5036,30.5293,30.4572,30.4933,226300.0
2005-12-08 15:30:00,59.23,59.35,59.22,59.35,288500.0,30.4933,30.5551,30.4881,30.5551,288500.0
2005-12-08 15:35:00,59.34,59.36,59.3,59.34,236300.0,30.5499,30.5602,30.5293,30.5499,236300.0
2005-12-08 15:40:00,59.34,59.43,59.31,59.41,295200.0,30.5499,30.5962,30.5345,30.5859,295200.0
2005-12-08 15:45:00,59.42,59.44,59.3,59.35,214600.0,30.5911,30.6014,30.5293,30.5551,214600.0
2005-12-08 15:50:00,59.34,59.38,59.3,59.35,206200.0,30.5499,30.5705,30.5293,30.5551,206200.0
2005-12-08 15:55:00,59.34,59.46,59.32,59.4,325600.0,30.5499,30.6117,30.5396,30.5808,325600.0
2005-12-09 09:30:00,59.24,59.33,59.1,59.1,493200.0,30.4984,30.5448,30.4264,30.4264,493200.0
2005-12-09 09:35:00,59.11,59.15,59.02,59.05,244900.0,30.4315,30.4521,30.3852,30.4006,244900.0
2005-12-09 09:40:00,59.06,59.08,58.05,59.0,260700.0,30.4058,30.4161,29.8858,30.3749,260700.0
2005-12-09 09:45:00,59.0,59.17,58.99,59.15,300400.0,30.3749,30.4624,30.3697,30.4521,300400.0
2005-12-09 09:50:00,59.16,59.18,59.04,59.07,361200.0,30.4572,30.4675,30.3955,30.4109,361200.0
2005-12-09 09:55:00,59.08,59.11,59.0,59.04,136700.0,30.4161,30.4315,30.3749,30.3955,136700.0
2005-12-09 10:00:00,59.06,59.09,58.9,58.99,201700.0,30.4058,30.4212,30.3234,30.3697,201700.0
2005-12-09 10:05:00,58.99,59.07,58.95,59.04,204700.0,30.3697,30.4109,30.3491,30.3955,204700.0
2005-12-09 10:10:00,59.05,59.06,58.96,59.02,241600.0,30.4006,30.4058,30.3543,30.3852,241600.0
2005-12-09 10:15:00,59.02,59.03,58.96,58.98,183200.0,30.3852,30.3903,30.3543,30.3646,183200.0
2005-12-09 10:20:00,58.98,59.01,58.89,58.94,243600.0,30.3646,30.38,30.3182,30.344,243600.0
2005-12-09 10:25:00,58.94,59.02,58.92,58.97,193200.0,30.344,30.3852,30.3337,30.3594,193200.0
2005-12-09 10:30:00,58.98,59.06,58.96,59.06,182700.0,30.3646,30.4058,30.3543,30.4058,182700.0
2005-12-09 10:35:00,59.06,59.12,58.99,59.12,228400.0,30.4058,30.4366,30.3697,30.4366,228400.0
2005-12-09 10:40:00,59.12,59.15,59.05,59.11,304200.0,30.4366,30.4521,30.4006,30.4315,304200.0
2005-12-09 10:45:00,59.1,59.1,59.03,59.04,136100.0,30.4264,30.4264,30.3903,30.3955,136100.0
2005-12-09 10:50:00,59.03,59.04,58.95,59.03,200800.0,30.3903,30.3955,30.3491,30.3903,200800.0
2005-12-09 10:55:00,59.03,59.09,59.01,59.06,309500.0,30.3903,30.4212,30.38,30.4058,309500.0
2005-12-09 11:00:00,59.06,59.15,59.06,59.12,221500.0,30.4058,30.4521,30.4058,30.4366,221500.0
2005-12-09 11:05:00,59.1,59.2,59.1,59.16,204900.0,30.4264,30.4778,30.4264,30.4572,204900.0
2005-12-09 11:10:00,59.16,59.18,59.08,59.18,237300.0,30.4572,30.4675,30.4161,30.4675,237300.0
2005-12-09 11:15:00,59.18,59.23,59.12,59.18,313700.0,30.4675,30.4933,30.4366,30.4675,313700.0
2005-12-09 11:20:00,59.18,59.18,59.08,59.1,344400.0,30.4675,30.4675,30.4161,30.4264,344400.0
2005-12-09 11:25:00,59.1,59.15,59.04,59.04,148800.0,30.4264,30.4521,30.3955,30.3955,148800.0
2005-12-09 11:30:00,59.04,59.04,59.0,59.03,154800.0,30.3955,30.3955,30.3749,30.3903,154800.0
2005-12-09 11:35:00,59.04,59.13,59.03,59.12,100300.0,30.3955,30.4418,30.3903,30.4366,100300.0
2005-12-09 11:40:00,59.13,59.14,59.04,59.05,200400.0,30.4418,30.4469,30.3955,30.4006,200400.0
2005-12-09 11:45:00,59.05,59.07,59.0,59.02,189200.0,30.4006,30.4109,30.3749,30.3852,189200.0
2005-12-09 11:50:00,59.01,59.03,58.99,59.0,116100.0,30.38,30.3903,30.3697,30.3749,116100.0
2005-12-09 11:55:00,59.0,59.03,58.9,58.92,260800.0,30.3749,30.3903,30.3234,30.3337,260800.0
2005-12-09 12:00:00,58.92,58.94,58.85,58.92,174900.0,30.3337,30.344,30.2976,30.3337,174900.0
2005-12-09 12:05:00,58.92,58.96,58.9,58.92,186400.0,30.3337,30.3543,30.3234,30.3337,186400.0
2005-12-09 12:10:00,58.92,58.97,58.89,58.9,417300.0,30.3337,30.3594,30.3182,30.3234,417300.0
2005-12-09 12:15:00,58.9,58.9,58.85,58.85,122200.0,30.3234,30.3234,30.2976,30.2976,122200.0
2005-12-09 12:20:00,58.84,58.87,58.72,58.76,226000.0,30.2925,30.3079,30.2307,30.2513,226000.0
2005-12-09 12:25:00,58.77,58.79,58.7,58.79,329800.0,30.2565,30.2668,30.2204,30.2668,329800.0
2005-12-09 12:30:00,58.8,58.89,58.78,58.87,186500.0,30.2719,30.3182,30.2616,30.3079,186500.0
2005-12-09 12:35:00,58.87,58.87,58.75,58.76,197700.0,30.3079,30.3079,30.2462,30.2513,197700.0
2005-12-09 12:40:00,58.75,58.76,58.72,58.73,142600.0,30.2462,30.2513,30.2307,30.2359,142600.0
2005-12-09 12:45:00,58.74,58.8,58.72,58.73,160700.0,30.241,30.2719,30.2307,30.2359,160700.0
2005-12-09 12:50:00,58.72,58.77,58.68,58.73,237000.0,30.2307,30.2565,30.2101,30.2359,237000.0
2005-12-09 12:55:00,58.72,58.79,58.7,58.75,275000.0,30.2307,30.2668,30.2204,30.2462,275000.0
2005-12-09 13:00:00,58.76,58.85,58.75,58.81,113900.0,30.2513,30.2976,30.2462,30.2771,113900.0
2005-12-09 13:05:00,58.81,58.84,58.79,58.8,106500.0,30.2771,30.2925,30.2668,30.2719,106500.0
2005-12-09 13:10:00,58.8,58.81,58.77,58.78,61000.0,30.2719,30.2771,30.2565,30.2616,61000.0
2005-12-09 13:15:00,58.78,58.79,58.72,58.76,138100.0,30.2616,30.2668,30.2307,30.2513,138100.0
2005-12-09 13:20:00,58.77,58.83,58.77,58.81,146400.0,30.2565,30.2873,30.2565,30.2771,146400.0
2005-12-09 13:25:00,58.81,58.82,58.77,58.82,69000.0,30.2771,30.2822,30.2565,30.2822,69000.0
2005-12-09 13:30:00,58.81,58.9,58.77,58.89,241100.0,30.2771,30.3234,30.2565,30.3182,241100.0
2005-12-09 13:35:00,58.89,58.95,58.87,58.87,103000.0,30.3182,30.3491,30.3079,30.3079,103000.0
2005-12-09 13:40:00,58.88,58.95,58.8,58.92,160200.0,30.3131,30.3491,30.2719,30.3337,160200.0
2005-12-09 13:45:00,58.92,58.95,58.79,58.81,134700.0,30.3337,30.3491,30.2668,30.2771,134700.0
2005-12-09 13:50:00,58.81,58.84,58.76,58.82,103800.0,30.2771,30.2925,30.2513,30.2822,103800.0
2005-12-09 13:55:00,58.82,58.82,58.72,58.72,75100.0,30.2822,30.2822,30.2307,30.2307,75100.0
2005-12-09 14:00:00,58.72,58.74,58.66,58.68,124800.0,30.2307,30.241,30.1998,30.2101,124800.0
2005-12-09 14:05:00,58.69,58.72,58.67,58.71,118500.0,30.2153,30.2307,30.205,30.2256,118500.0
2005-12-09 14:10:00,58.7,58.75,58.7,58.71,178800.0,30.2204,30.2462,30.2204,30.2256,178800.0
2005-12-09 14:15:00,58.73,58.79,58.7,58.76,124500.0,30.2359,30.2668,30.2204,30.2513,124500.0
2005-12-09 14:20:00,58.77,58.8,58.71,58.8,112400.0,30.2565,30.2719,30.2256,30.2719,112400.0
2005-12-09 14:25:00,58.8,58.89,58.79,58.88,158900.0,30.2719,30.3182,30.2668,30.3131,158900.0
2005-12-09 14:30:00,58.87,58.89,58.84,58.85,138200.0,30.3079,30.3182,30.2925,30.2976,138200.0
2005-12-09 14:35:00,58.85,58.86,58.77,58.79,90100.0,30.2976,30.3028,30.2565,30.2668,90100.0
2005-12-09 14:40:00,58.79,58.82,58.71,58.71,115700.0,30.2668,30.2822,30.2256,30.2256,115700.0
2005-12-09 14:45:00,58.7,58.78,58.7,58.74,132500.0,30.2204,30.2616,30.2204,30.241,132500.0
2005-12-09 14:50:00,58.75,58.78,58.72,58.77,85000.0,30.2462,30.2616,30.2307,30.2565,85000.0
2005-12-09 14:55:00,58.77,58.79,58.72,58.72,153300.0,30.2565,30.2668,30.2307,30.2307,153300.0
2005-12-09 15:00:00,58.72,58.75,58.66,58.66,82900.0,30.2307,30.2462,30.1998,30.1998,82900.0
2005-12-09 15:05:00,58.68,58.7,58.61,58.64,129500.0,30.2101,30.2204,30.1741,30.1895,129500.0
2005-12-09 15:10:00,58.64,58.68,58.6,58.65,142500.0,30.1895,30.2101,30.1689,30.1947,142500.0
2005-12-09 15:15:00,58.66,58.71,58.64,58.7,123600.0,30.1998,30.2256,30.1895,30.2204,123600.0
2005-12-09 15:20:00,58.7,58.7,58.64,58.65,197300.0,30.2204,30.2204,30.1895,30.1947,197300.0
2005-12-09 15:25:00,58.65,58.66,58.6,58.61,159300.0,30.1947,30.1998,30.1689,30.1741,159300.0
2005-12-09 15:30:00,58.61,58.62,58.58,58.58,161500.0,30.1741,30.1792,30.1586,30.1586,161500.0
2005-12-09 15:35:00,58.59,58.62,58.48,58.5,226500.0,30.1638,30.1792,30.1072,30.1175,226500.0
2005-12-09 15:40:00,58.51,58.65,58.4,58.63,428600.0,30.1226,30.1947,30.066,30.1844,428600.0
2005-12-09 15:45:00,58.64,58.72,58.63,58.65,287200.0,30.1895,30.2307,30.1844,30.1947,287200.0
2005-12-09 15:50:00,58.65,58.65,58.57,58.61,264300.0,30.1947,30.1947,30.1535,30.1741,264300.0
2005-12-09 15:55:00,58.6,58.61,58.51,58.56,322100.0,30.1689,30.1741,30.1226,30.1483,322100.0
2005-12-12 09:30:00,58.81,58.96,58.77,58.82,590900.0,30.2771,30.3543,30.2565,30.2822,590900.0
2005-12-12 09:35:00,58.83,58.85,58.77,58.83,260300.0,30.2873,30.2976,30.2565,30.2873,260300.0
2005-12-12 09:40:00,58.83,58.92,58.75,58.87,270500.0,30.2873,30.3337,30.2462,30.3079,270500.0
2005-12-12 09:45:00,58.86,58.89,58.66,58.67,408400.0,30.3028,30.3182,30.1998,30.205,408400.0
2005-12-12 09:50:00,58.67,58.7,58.5,58.59,272100.0,30.205,30.2204,30.1175,30.1638,272100.0
2005-12-12 09:55:00,58.59,58.67,58.58,58.59,258700.0,30.1638,30.205,30.1586,30.1638,258700.0
2005-12-12 10:00:00,58.61,58.76,58.58,58.68,315700.0,30.1741,30.2513,30.1586,30.2101,315700.0
2005-12-12 10:05:00,58.68,58.84,58.65,58.83,191300.0,30.2101,30.2925,30.1947,30.2873,191300.0
2005-12-12 10:10:00,58.84,58.87,58.79,58.84,252300.0,30.2925,30.3079,30.2668,30.2925,252300.0
2005-12-12 10:15:00,58.85,58.96,58.84,58.91,194000.0,30.2976,30.3543,30.2925,30.3285,194000.0
2005-12-12 10:20:00,58.92,58.94,58.85,58.89,238100.0,30.3337,30.344,30.2976,30.3182,238100.0
2005-12-12 10:25:00,58.9,58.98,58.88,58.9,270900.0,30.3234,30.3646,30.3131,30.3234,270900.0
2005-12-12 10:30:00,58.88,58.92,58.86,58.88,237500.0,30.3131,30.3337,30.3028,30.3131,237500.0
2005-12-12 10:35:00,58.88,58.89,58.83,58.83,211500.0,30.3131,30.3182,30.2873,30.2873,211500.0
2005-12-12 10:40:00,58.84,58.88,58.78,58.88,160100.0,30.2925,30.3131,30.2616,30.3131,160100.0
2005-12-12 10:45:00,58.88,58.99,58.87,58.97,176600.0,30.3131,30.3697,30.3079,30.3594,176600.0
2005-12-12 10:50:00,58.97,59.05,58.95,58.97,255500.0,30.3594,30.4006,30.3491,30.3594,255500.0
2005-12-12 10:55:00,58.98,59.01,58.94,58.94,182800.0,30.3646,30.38,30.344,30.344,182800.0
2005-12-12 11:00:00,58.95,58.99,58.89,58.95,174400.0,30.3491,30.3697,30.3182,30.3491,174400.0
2005-12-12 11:05:00,58.95,58.99,58.9,58.94,126800.0,30.3491,30.3697,30.3234,30.344,126800.0
2005-12-12 11:10:00,58.94,59.06,58.93,59.02,176300.0,30.344,30.4058,30.3388,30.3852,176300.0
2005-12-12 11:15:00,59.02,59.12,58.99,59.07,214500.0,30.3852,30.4366,30.3697,30.4109,214500.0
2005-12-12 11:20:00,59.08,59.09,59.02,59.08,150900.0,30.4161,30.4212,30.3852,30.4161,150900.0
2005-12-12 11:25:00,59.09,59.11,58.97,58.98,132200.0,30.4212,30.4315,30.3594,30.3646,132200.0
2005-12-12 11:30:00,58.98,59.02,58.95,59.02,95300.0,30.3646,30.3852,30.3491,30.3852,95300.0
2005-12-12 11:35:00,59.02,59.11,59.01,59.08,95400.0,30.3852,30.4315,30.38,30.4161,95400.0
2005-12-12 11:40:00,59.09,59.1,59.03,59.03,169600.0,30.4212,30.4264,30.3903,30.3903,169600.0
2005-12-12 11:45:00,59.03,59.08,59.03,59.05,73600.0,30.3903,30.4161,30.3903,30.4006,73600.0
2005-12-12 11:50:00,59.05,59.05,58.97,59.04,83900.0,30.4006,30.4006,30.3594,30.3955,83900.0
2005-12-12 11:55:00,59.04,59.07,59.0,59.04,97400.0,30.3955,30.4109,30.3749,30.3955,97400.0
2005-12-12 12:00:00,59.04,59.12,59.04,59.12,115000.0,30.3955,30.4366,30.3955,30.4366,115000.0
2005-12-12 12:05:00,59.12,59.13,59.0,59.05,149000.0,30.4366,30.4418,30.3749,30.4006,149000.0
2005-12-12 12:10:00,59.06,59.09,59.05,59.08,77900.0,30.4058,30.4212,30.4006,30.4161,77900.0
2005-12-12 12:15:00,59.08,59.12,59.03,59.03,174900.0,30.4161,30.4366,30.3903,30.3903,174900.0
2005-12-12 12:20:00,59.03,59.05,59.0,59.04,84600.0,30.3903,30.4006,30.3749,30.3955,84600.0
2005-12-12 12:25:00,59.04,59.05,58.95,58.99,121900.0,30.3955,30.4006,30.3491,30.3697,121900.0
2005-12-12 12:30:00,58.99,59.0,58.91,58.97,147800.0,30.3697,30.3749,30.3285,30.3594,147800.0
2005-12-12 12:35:00,58.97,59.01,58.92,58.93,91100.0,30.3594,30.38,30.3337,30.3388,91100.0
2005-12-12 12:40:00,58.93,58.96,58.91,58.94,110200.0,30.3388,30.3543,30.3285,30.344,110200.0
2005-12-12 12:45:00,58.94,58.97,58.92,58.92,94600.0,30.344,30.3594,30.3337,30.3337,94600.0
2005-12-12 12:50:00,58.92,58.98,58.91,58.96,80100.0,30.3337,30.3646,30.3285,30.3543,80100.0
2005-12-12 12:55:00,58.95,58.96,58.92,58.95,88900.0,30.3491,30.3543,30.3337,30.3491,88900.0
2005-12-12 13:00:00,58.95,58.96,58.82,58.82,132800.0,30.3491,30.3543,30.2822,30.2822,132800.0
2005-12-12 13:05:00,58.8,58.88,58.8,58.83,160000.0,30.2719,30.3131,30.2719,30.2873,160000.0
2005-12-12 13:10:00,58.83,58.84,58.81,58.82,69900.0,30.2873,30.2925,30.2771,30.2822,69900.0
2005-12-12 13:15:00,58.82,58.85,58.81,58.84,76900.0,30.2822,30.2976,30.2771,30.2925,76900.0
2005-12-12 13:20:00,58.84,58.86,58.82,58.85,47600.0,30.2925,30.3028,30.2822,30.2976,47600.0
2005-12-12 13:25:00,58.86,58.86,58.82,58.85,78800.0,30.3028,30.3028,30.2822,30.2976,78800.0
2005-12-12 13:30:00,58.85,58.86,58.81,58.81,80700.0,30.2976,30.3028,30.2771,30.2771,80700.0
2005-12-12 13:35:00,58.82,58.83,58.68,58.71,116700.0,30.2822,30.2873,30.2101,30.2256,116700.0
2005-12-12 13:40:00,58.72,58.77,58.69,58.76,116900.0,30.2307,30.2565,30.2153,30.2513,116900.0
2005-12-12 13:45:00,58.75,58.77,58.74,58.77,89800.0,30.2462,30.2565,30.241,30.2565,89800.0
2005-12-12 13:50:00,58.76,58.84,58.76,58.8,72800.0,30.2513,30.2925,30.2513,30.2719,72800.0
2005-12-12 13:55:00,58.81,58.85,58.8,58.84,65900.0,30.2771,30.2976,30.2719,30.2925,65900.0
2005-12-12 14:00:00,58.85,58.9,58.83,58.9,160200.0,30.2976,30.3234,30.2873,30.3234,160200.0
2005-12-12 14:05:00,58.89,58.9,58.83,58.86,107500.0,30.3182,30.3234,30.2873,30.3028,107500.0
2005-12-12 14:10:00,58.84,58.9,58.83,58.85,59100.0,30.2925,30.3234,30.2873,30.2976,59100.0
2005-12-12 14:15:00,58.84,58.87,58.83,58.85,136300.0,30.2925,30.3079,30.2873,30.2976,136300.0
2005-12-12 14:20:00,58.84,58.88,58.8,58.88,173400.0,30.2925,30.3131,30.2719,30.3131,173400.0
2005-12-12 14:25:00,58.88,58.95,58.88,58.94,157100.0,30.3131,30.3491,30.3131,30.344,157100.0
2005-12-12 14:30:00,58.93,58.95,58.86,58.87,131100.0,30.3388,30.3491,30.3028,30.3079,131100.0
2005-12-12 14:35:00,58.88,58.98,58.88,58.96,139800.0,30.3131,30.3646,30.3131,30.3543,139800.0
2005-12-12 14:40:00,58.96,58.97,58.91,58.95,136100.0,30.3543,30.3594,30.3285,30.3491,136100.0
2005-12-12 14:45:00,58.95,59.02,58.93,59.0,167300.0,30.3491,30.3852,30.3388,30.3749,167300.0
2005-12-12 14:50:00,59.0,59.04,58.99,59.03,126500.0,30.3749,30.3955,30.3697,30.3903,126500.0
2005-12-12 14:55:00,59.03,59.04,58.95,58.96,110000.0,30.3903,30.3955,30.3491,30.3543,110000.0
2005-12-12 15:00:00,58.95,58.96,58.91,58.94,118800.0,30.3491,30.3543,30.3285,30.344,118800.0
2005-12-12 15:05:00,58.94,58.95,58.87,58.89,109800.0,30.344,30.3491,30.3079,30.3182,109800.0
2005-12-12 15:10:00,58.9,59.0,58.89,58.97,197000.0,30.3234,30.3749,30.3182,30.3594,197000.0
2005-12-12 15:15:00,58.96,59.01,58.95,58.99,170900.0,30.3543,30.38,30.3491,30.3697,170900.0
2005-12-12 15:20:00,58.99,59.02,58.97,59.0,199500.0,30.3697,30.3852,30.3594,30.3749,199500.0
2005-12-12 15:25:00,59.0,59.02,58.94,58.97,256700.0,30.3749,30.3852,30.344,30.3594,256700.0
2005-12-12 15:30:00,58.97,59.0,58.95,58.98,143300.0,30.3594,30.3749,30.3491,30.3646,143300.0
2005-12-12 15:35:00,58.98,58.98,58.87,58.88,140800.0,30.3646,30.3646,30.3079,30.3131,140800.0
2005-12-12 15:40:00,58.87,58.89,58.81,58.84,191200.0,30.3079,30.3182,30.2771,30.2925,191200.0
2005-12-12 15:45:00,58.84,58.9,58.83,58.87,168900.0,30.2925,30.3234,30.2873,30.3079,168900.0
2005-12-12 15:50:00,58.87,58.9,58.82,58.82,226200.0,30.3079,30.3234,30.2822,30.2822,226200.0
2005-12-12 15:55:00,58.83,58.85,58.73,58.85,436700.0,30.2873,30.2976,30.2359,30.2976,436700.0
2005-12-13 09:30:00,59.05,59.23,59.03,59.11,358500.0,30.4006,30.4933,30.3903,30.4315,358500.0
2005-12-13 09:35:00,59.12,59.19,59.09,59.1,200500.0,30.4366,30.4727,30.4212,30.4264,200500.0
2005-12-13 09:40:00,59.09,59.13,59.07,59.11,206400.0,30.4212,30.4418,30.4109,30.4315,206400.0
2005-12-13 09:45:00,59.11,59.36,59.11,59.33,350600.0,30.4315,30.5602,30.4315,30.5448,350600.0
2005-12-13 09:50:00,59.34,59.34,59.22,59.28,204200.0,30.5499,30.5499,30.4881,30.519,204200.0
2005-12-13 09:55:00,59.3,59.39,59.26,59.38,300900.0,30.5293,30.5757,30.5087,30.5705,300900.0
2005-12-13 10:00:00,59.39,59.41,59.31,59.35,355200.0,30.5757,30.5859,30.5345,30.5551,355200.0
2005-12-13 10:05:00,59.36,59.43,59.35,59.43,175600.0,30.5602,30.5962,30.5551,30.5962,175600.0
2005-12-13 10:10:00,59.43,59.43,59.33,59.4,131800.0,30.5962,30.5962,30.5448,30.5808,131800.0
2005-12-13 10:15:00,59.41,59.56,59.4,59.55,333900.0,30.5859,30.6632,30.5808,30.658,333900.0
2005-12-13 10:20:00,59.58,59.58,59.52,59.56,191300.0,30.6735,30.6735,30.6426,30.6632,191300.0
2005-12-13 10:25:00,59.55,59.56,59.41,59.49,161600.0,30.658,30.6632,30.5859,30.6271,161600.0
2005-12-13 10:30:00,59.49,59.54,59.48,59.52,156300.0,30.6271,30.6529,30.622,30.6426,156300.0
2005-12-13 10:35:00,59.54,59.54,59.38,59.44,215800.0,30.6529,30.6529,30.5705,30.6014,215800.0
2005-12-13 10:40:00,59.44,59.45,59.35,59.36,217400.0,30.6014,30.6065,30.5551,30.5602,217400.0
2005-12-13 10:45:00,59.36,59.42,59.35,59.38,98900.0,30.5602,30.5911,30.5551,30.5705,98900.0
2005-12-13 10:50:00,59.39,59.47,59.37,59.46,153900.0,30.5757,30.6168,30.5654,30.6117,153900.0
2005-12-13 10:55:00,59.45,59.5,59.42,59.5,97900.0,30.6065,30.6323,30.5911,30.6323,97900.0
2005-12-13 11:00:00,59.5,59.5,59.41,59.42,97300.0,30.6323,30.6323,30.5859,30.5911,97300.0
2005-12-13 11:05:00,59.44,59.45,59.42,59.44,83800.0,30.6014,30.6065,30.5911,30.6014,83800.0
2005-12-13 11:10:00,59.45,59.45,59.36,59.36,144600.0,30.6065,30.6065,30.5602,30.5602,144600.0
2005-12-13 11:15:00,59.35,59.36,59.28,59.31,170600.0,30.5551,30.5602,30.519,30.5345,170600.0
2005-12-13 11:20:00,59.3,59.33,59.24,59.25,112700.0,30.5293,30.5448,30.4984,30.5036,112700.0
2005-12-13 11:25:00,59.24,59.39,59.24,59.37,163600.0,30.4984,30.5757,30.4984,30.5654,163600.0
2005-12-13 11:30:00,59.37,59.38,59.31,59.34,167800.0,30.5654,30.5705,30.5345,30.5499,167800.0
2005-12-13 11:35:00,59.34,59.37,59.34,59.35,81000.0,30.5499,30.5654,30.5499,30.5551,81000.0
2005-12-13 11:40:00,59.34,59.42,59.32,59.41,68100.0,30.5499,30.5911,30.5396,30.5859,68100.0
2005-12-13 11:45:00,59.41,59.45,59.38,59.41,125900.0,30.5859,30.6065,30.5705,30.5859,125900.0
2005-12-13 11:50:00,59.41,59.42,59.34,59.37,68600.0,30.5859,30.5911,30.5499,30.5654,68600.0
2005-12-13 11:55:00,59.37,59.37,59.32,59.32,52800.0,30.5654,30.5654,30.5396,30.5396,52800.0
2005-12-13 12:00:00,59.32,59.34,59.31,59.34,69600.0,30.5396,30.5499,30.5345,30.5499,69600.0
2005-12-13 12:05:00,59.34,59.35,59.24,59.3,70100.0,30.5499,30.5551,30.4984,30.5293,70100.0
2005-12-13 12:10:00,59.3,59.34,59.25,59.33,112000.0,30.5293,30.5499,30.5036,30.5448,112000.0
2005-12-13 12:15:00,59.32,59.33,59.3,59.33,74000.0,30.5396,30.5448,30.5293,30.5448,74000.0
2005-12-13 12:20:00,59.33,59.34,59.24,59.29,96300.0,30.5448,30.5499,30.4984,30.5242,96300.0
2005-12-13 12:25:00,59.28,59.3,59.23,59.23,140300.0,30.519,30.5293,30.4933,30.4933,140300.0
2005-12-13 12:30:00,59.23,59.25,59.2,59.23,104400.0,30.4933,30.5036,30.4778,30.4933,104400.0
2005-12-13 12:35:00,59.23,59.28,59.2,59.27,102600.0,30.4933,30.519,30.4778,30.5139,102600.0
2005-12-13 12:40:00,59.26,59.3,59.26,59.3,69400.0,30.5087,30.5293,30.5087,30.5293,69400.0
2005-12-13 12:45:00,59.3,59.34,59.3,59.32,69300.0,30.5293,30.5499,30.5293,30.5396,69300.0
2005-12-13 12:50:00,59.33,59.35,59.31,59.32,84000.0,30.5448,30.5551,30.5345,30.5396,84000.0
2005-12-13 12:55:00,59.33,59.33,59.22,59.23,86800.0,30.5448,30.5448,30.4881,30.4933,86800.0
2005-12-13 13:00:00,59.23,59.27,59.19,59.2,92600.0,30.4933,30.5139,30.4727,30.4778,92600.0
2005-12-13 13:05:00,59.2,59.25,59.15,59.2,120500.0,30.4778,30.5036,30.4521,30.4778,120500.0
2005-12-13 13:10:00,59.19,59.23,59.17,59.2,69500.0,30.4727,30.4933,30.4624,30.4778,69500.0
2005-12-13 13:15:00,59.2,59.25,59.18,59.25,41800.0,30.4778,30.5036,30.4675,30.5036,41800.0
2005-12-13 13:20:00,59.24,59.24,59.21,59.22,58000.0,30.4984,30.4984,30.483,30.4881,58000.0
2005-12-13 13:25:00,59.22,59.23,59.18,59.21,126800.0,30.4881,30.4933,30.4675,30.483,126800.0
2005-12-13 13:30:00,59.22,59.27,59.19,59.27,97300.0,30.4881,30.5139,30.4727,30.5139,97300.0
2005-12-13 13:35:00,59.26,59.26,59.21,59.21,80200.0,30.5087,30.5087,30.483,30.483,80200.0
2005-12-13 13:40:00,59.21,59.23,59.16,59.18,111400.0,30.483,30.4933,30.4572,30.4675,111400.0
2005-12-13 13:45:00,59.18,59.22,59.17,59.18,140200.0,30.4675,30.4881,30.4624,30.4675,140200.0
2005-12-13 13:50:00,59.19,59.24,59.18,59.23,75700.0,30.4727,30.4984,30.4675,30.4933,75700.0
2005-12-13 13:55:00,59.23,59.26,59.23,59.25,93400.0,30.4933,30.5087,30.4933,30.5036,93400.0
2005-12-13 14:00:00,59.26,59.29,59.22,59.27,85000.0,30.5087,30.5242,30.4881,30.5139,85000.0
2005-12-13 14:05:00,59.27,59.28,59.25,59.27,91700.0,30.5139,30.519,30.5036,30.5139,91700.0
2005-12-13 14:10:00,59.27,59.5,59.26,59.44,262500.0,30.5139,30.6323,30.5087,30.6014,262500.0
2005-12-13 14:15:00,59.44,59.6,59.38,59.58,489600.0,30.6014,30.6838,30.5705,30.6735,489600.0
2005-12-13 14:20:00,59.6,59.84,59.58,59.68,512900.0,30.6838,30.8073,30.6735,30.725,512900.0
2005-12-13 14:25:00,59.68,59.73,59.6,59.63,238500.0,30.725,30.7507,30.6838,30.6992,238500.0
2005-12-13 14:30:00,59.65,59.65,59.51,59.54,266400.0,30.7095,30.7095,30.6374,30.6529,266400.0
2005-12-13 14:35:00,59.55,59.57,59.49,59.53,248300.0,30.658,30.6683,30.6271,30.6477,248300.0
2005-12-13 14:40:00,59.53,59.68,59.53,59.56,320100.0,30.6477,30.725,30.6477,30.6632,320100.0
2005-12-13 14:45:00,59.55,59.62,59.53,59.58,207100.0,30.658,30.6941,30.6477,30.6735,207100.0
2005-12-13 14:50:00,59.56,59.75,59.56,59.71,269800.0,30.6632,30.761,30.6632,30.7404,269800.0
2005-12-13 14:55:00,59.73,59.77,59.59,59.66,223800.0,30.7507,30.7713,30.6786,30.7147,223800.0
2005-12-13 15:00:00,59.66,59.68,59.57,59.61,139100.0,30.7147,30.725,30.6683,30.6889,139100.0
2005-12-13 15:05:00,59.61,59.61,59.43,59.45,258400.0,30.6889,30.6889,30.5962,30.6065,258400.0
2005-12-13 15:10:00,59.45,59.54,59.4,59.51,178400.0,30.6065,30.6529,30.5808,30.6374,178400.0
2005-12-13 15:15:00,59.5,59.53,59.43,59.49,190200.0,30.6323,30.6477,30.5962,30.6271,190200.0
2005-12-13 15:20:00,59.49,59.49,59.3,59.34,221100.0,30.6271,30.6271,30.5293,30.5499,221100.0
2005-12-13 15:25:00,59.34,59.44,59.26,59.28,221800.0,30.5499,30.6014,30.5087,30.519,221800.0
2005-12-13 15:30:00,59.27,59.34,59.21,59.24,220200.0,30.5139,30.5499,30.483,30.4984,220200.0
2005-12-13 15:35:00,59.24,59.25,59.17,59.18,195000.0,30.4984,30.5036,30.4624,30.4675,195000.0
2005-12-13 15:40:00,59.18,59.29,59.16,59.18,265300.0,30.4675,30.5242,30.4572,30.4675,265300.0
2005-12-13 15:45:00,59.18,59.19,59.05,59.09,261700.0,30.4675,30.4727,30.4006,30.4212,261700.0
2005-12-13 15:50:00,59.08,59.16,58.97,58.99,320900.0,30.4161,30.4572,30.3594,30.3697,320900.0
2005-12-13 15:55:00,58.96,59.07,58.91,59.07,429900.0,30.3543,30.4109,30.3285,30.4109,429900.0
2005-12-14 09:30:00,59.08,59.18,59.05,59.07,469100.0,30.4161,30.4675,30.4006,30.4109,469100.0
2005-12-14 09:35:00,59.07,59.3,59.07,59.29,284500.0,30.4109,30.5293,30.4109,30.5242,284500.0
2005-12-14 09:40:00,59.29,59.46,59.29,59.44,289000.0,30.5242,30.6117,30.5242,30.6014,289000.0
2005-12-14 09:45:00,59.43,59.57,59.4,59.47,267700.0,30.5962,30.6683,30.5808,30.6168,267700.0
2005-12-14 09:50:00,59.47,59.54,59.44,59.51,197000.0,30.6168,30.6529,30.6014,30.6374,197000.0
2005-12-14 09:55:00,59.51,59.52,59.37,59.44,186600.0,30.6374,30.6426,30.5654,30.6014,186600.0
2005-12-14 10:00:00,59.46,59.53,59.42,59.43,168400.0,30.6117,30.6477,30.5911,30.5962,168400.0
2005-12-14 10:05:00,59.44,59.45,59.36,59.4,153000.0,30.6014,30.6065,30.5602,30.5808,153000.0
2005-12-14 10:10:00,59.4,59.46,59.38,59.44,145800.0,30.5808,30.6117,30.5705,30.6014,145800.0
2005-12-14 10:15:00,59.45,59.53,59.4,59.41,135300.0,30.6065,30.6477,30.5808,30.5859,135300.0
2005-12-14 10:20:00,59.41,59.52,59.41,59.5,153500.0,30.5859,30.6426,30.5859,30.6323,153500.0
2005-12-14 10:25:00,59.5,59.55,59.49,59.55,121700.0,30.6323,30.658,30.6271,30.658,121700.0
2005-12-14 10:30:00,59.55,59.56,59.35,59.47,457400.0,30.658,30.6632,30.5551,30.6168,457400.0
2005-12-14 10:35:00,59.46,59.47,59.35,59.35,311900.0,30.6117,30.6168,30.5551,30.5551,311900.0
2005-12-14 10:40:00,59.35,59.52,59.34,59.52,416800.0,30.5551,30.6426,30.5499,30.6426,416800.0
2005-12-14 10:45:00,59.52,59.54,59.49,59.54,291500.0,30.6426,30.6529,30.6271,30.6529,291500.0
2005-12-14 10:50:00,59.54,59.56,59.5,59.54,234700.0,30.6529,30.6632,30.6323,30.6529,234700.0
2005-12-14 10:55:00,59.55,59.62,59.53,59.56,217600.0,30.658,30.6941,30.6477,30.6632,217600.0
2005-12-14 11:00:00,59.55,59.55,59.44,59.49,221000.0,30.658,30.658,30.6014,30.6271,221000.0
2005-12-14 11:05:00,59.48,59.48,59.4,59.45,162800.0,30.622,30.622,30.5808,30.6065,162800.0
2005-12-14 11:10:00,59.46,59.46,59.4,59.41,202800.0,30.6117,30.6117,30.5808,30.5859,202800.0
2005-12-14 11:15:00,59.4,59.49,59.39,59.44,162000.0,30.5808,30.6271,30.5757,30.6014,162000.0
2005-12-14 11:20:00,59.44,59.48,59.4,59.42,132300.0,30.6014,30.622,30.5808,30.5911,132300.0
2005-12-14 11:25:00,59.41,59.52,59.41,59.52,112200.0,30.5859,30.6426,30.5859,30.6426,112200.0
2005-12-14 11:30:00,59.52,59.55,59.46,59.49,128800.0,30.6426,30.658,30.6117,30.6271,128800.0
2005-12-14 11:35:00,59.49,59.57,59.48,59.55,90800.0,30.6271,30.6683,30.622,30.658,90800.0
2005-12-14 11:40:00,59.56,59.69,59.56,59.68,179200.0,30.6632,30.7301,30.6632,30.725,179200.0
2005-12-14 11:45:00,59.67,59.72,59.63,59.66,210800.0,30.7198,30.7455,30.6992,30.7147,210800.0
2005-12-14 11:50:00,59.65,59.73,59.62,59.71,201000.0,30.7095,30.7507,30.6941,30.7404,201000.0
2005-12-14 11:55:00,59.71,59.72,59.64,59.64,146000.0,30.7404,30.7455,30.7044,30.7044,146000.0
2005-12-14 12:00:00,59.64,59.67,59.62,59.64,184800.0,30.7044,30.7198,30.6941,30.7044,184800.0
2005-12-14 12:05:00,59.64,59.68,59.62,59.67,168200.0,30.7044,30.725,30.6941,30.7198,168200.0
2005-12-14 12:10:00,59.66,59.67,59.62,59.62,76900.0,30.7147,30.7198,30.6941,30.6941,76900.0
2005-12-14 12:15:00,59.62,59.67,59.62,59.64,89600.0,30.6941,30.7198,30.6941,30.7044,89600.0
2005-12-14 12:20:00,59.64,59.68,59.63,59.68,243600.0,30.7044,30.725,30.6992,30.725,243600.0
2005-12-14 12:25:00,59.67,59.67,59.63,59.65,74400.0,30.7198,30.7198,30.6992,30.7095,74400.0
2005-12-14 12:30:00,59.65,59.68,59.6,59.6,93100.0,30.7095,30.725,30.6838,30.6838,93100.0
2005-12-14 12:35:00,59.6,59.62,59.59,59.6,40300.0,30.6838,30.6941,30.6786,30.6838,40300.0
2005-12-14 12:40:00,59.6,59.63,59.56,59.62,60200.0,30.6838,30.6992,30.6632,30.6941,60200.0
2005-12-14 12:45:00,59.61,59.65,59.6,59.62,60100.0,30.6889,30.7095,30.6838,30.6941,60100.0
2005-12-14 12:50:00,59.61,59.69,59.6,59.67,51100.0,30.6889,30.7301,30.6838,30.7198,51100.0
2005-12-14 12:55:00,59.67,59.73,59.67,59.72,120400.0,30.7198,30.7507,30.7198,30.7455,120400.0
2005-12-14 13:00:00,59.71,59.74,59.68,59.68,166300.0,30.7404,30.7558,30.725,30.725,166300.0
2005-12-14 13:05:00,59.68,59.81,59.67,59.8,165200.0,30.725,30.7919,30.7198,30.7867,165200.0
2005-12-14 13:10:00,59.81,59.82,59.77,59.78,93000.0,30.7919,30.797,30.7713,30.7764,93000.0
2005-12-14 13:15:00,59.77,59.78,59.73,59.74,52700.0,30.7713,30.7764,30.7507,30.7558,52700.0
2005-12-14 13:20:00,59.73,59.8,59.72,59.78,138100.0,30.7507,30.7867,30.7455,30.7764,138100.0
2005-12-14 13:25:00,59.78,59.8,59.77,59.79,92100.0,30.7764,30.7867,30.7713,30.7816,92100.0
2005-12-14 13:30:00,59.78,59.85,59.77,59.77,111400.0,30.7764,30.8125,30.7713,30.7713,111400.0
2005-12-14 13:35:00,59.77,59.83,59.77,59.82,91100.0,30.7713,30.8022,30.7713,30.797,91100.0
2005-12-14 13:40:00,59.81,59.84,59.75,59.81,118100.0,30.7919,30.8073,30.761,30.7919,118100.0
2005-12-14 13:45:00,59.81,59.84,59.78,59.83,158900.0,30.7919,30.8073,30.7764,30.8022,158900.0
2005-12-14 13:50:00,59.82,59.9,59.82,59.89,229700.0,30.797,30.8382,30.797,30.8331,229700.0
2005-12-14 13:55:00,59.89,59.89,59.81,59.82,124800.0,30.8331,30.8331,30.7919,30.797,124800.0
2005-12-14 14:00:00,59.81,59.89,59.81,59.88,116900.0,30.7919,30.8331,30.7919,30.8279,116900.0
2005-12-14 14:05:00,59.87,59.92,59.86,59.88,176000.0,30.8228,30.8485,30.8176,30.8279,176000.0
2005-12-14 14:10:00,59.88,59.89,59.83,59.85,98900.0,30.8279,30.8331,30.8022,30.8125,98900.0
2005-12-14 14:15:00,59.85,59.87,59.84,59.86,73500.0,30.8125,30.8228,30.8073,30.8176,73500.0
2005-12-14 14:20:00,59.86,59.89,59.85,59.87,79600.0,30.8176,30.8331,30.8125,30.8228,79600.0
2005-12-14 14:25:00,59.87,59.91,59.87,59.89,122600.0,30.8228,30.8434,30.8228,30.8331,122600.0
2005-12-14 14:30:00,59.89,59.93,59.82,59.85,196500.0,30.8331,30.8537,30.797,30.8125,196500.0
2005-12-14 14:35:00,59.85,59.9,59.84,59.85,105800.0,30.8125,30.8382,30.8073,30.8125,105800.0
2005-12-14 14:40:00,59.85,59.87,59.69,59.74,176000.0,30.8125,30.8228,30.7301,30.7558,176000.0
2005-12-14 14:45:00,59.74,59.8,59.61,59.63,355600.0,30.7558,30.7867,30.6889,30.6992,355600.0
2005-12-14 14:50:00,59.63,59.67,59.59,59.62,174100.0,30.6992,30.7198,30.6786,30.6941,174100.0
2005-12-14 14:55:00,59.61,59.71,59.59,59.71,156500.0,30.6889,30.7404,30.6786,30.7404,156500.0
2005-12-14 15:00:00,59.71,59.73,59.66,59.66,127300.0,30.7404,30.7507,30.7147,30.7147,127300.0
2005-12-14 15:05:00,59.67,59.7,59.61,59.64,175400.0,30.7198,30.7352,30.6889,30.7044,175400.0
2005-12-14 15:10:00,59.65,59.67,59.59,59.62,135200.0,30.7095,30.7198,30.6786,30.6941,135200.0
2005-12-14 15:15:00,59.63,59.74,59.63,59.73,210700.0,30.6992,30.7558,30.6992,30.7507,210700.0
2005-12-14 15:20:00,59.74,59.82,59.73,59.82,160200.0,30.7558,30.797,30.7507,30.797,160200.0
2005-12-14 15:25:00,59.81,59.87,59.81,59.84,177000.0,30.7919,30.8228,30.7919,30.8073,177000.0
2005-12-14 15:30:00,59.84,59.85,59.82,59.82,128900.0,30.8073,30.8125,30.797,30.797,128900.0
2005-12-14 15:35:00,59.82,59.84,59.81,59.82,149300.0,30.797,30.8073,30.7919,30.797,149300.0
2005-12-14 15:40:00,59.83,59.83,59.68,59.69,220300.0,30.8022,30.8022,30.725,30.7301,220300.0
2005-12-14 15:45:00,59.69,59.77,59.68,59.73,226500.0,30.7301,30.7713,30.725,30.7507,226500.0
2005-12-14 15:50:00,59.74,59.8,59.73,59.8,382000.0,30.7558,30.7867,30.7507,30.7867,382000.0
2005-12-14 15:55:00,59.8,59.85,59.77,59.84,492800.0,30.7867,30.8125,30.7713,30.8073,492800.0
2005-12-15 09:30:00,59.86,59.88,59.69,59.75,569100.0,30.8176,30.8279,30.7301,30.761,569100.0
2005-12-15 09:35:00,59.72,59.77,59.7,59.74,216600.0,30.7455,30.7713,30.7352,30.7558,216600.0
2005-12-15 09:40:00,59.74,59.84,59.7,59.8,247800.0,30.7558,30.8073,30.7352,30.7867,247800.0
2005-12-15 09:45:00,59.81,59.87,59.7,59.74,215400.0,30.7919,30.8228,30.7352,30.7558,215400.0
2005-12-15 09:50:00,59.74,59.76,59.66,59.67,245800.0,30.7558,30.7661,30.7147,30.7198,245800.0
2005-12-15 09:55:00,59.67,59.69,59.6,59.61,143500.0,30.7198,30.7301,30.6838,30.6889,143500.0
2005-12-15 10:00:00,59.6,59.75,59.52,59.53,278200.0,30.6838,30.761,30.6426,30.6477,278200.0
2005-12-15 10:05:00,59.52,59.54,59.37,59.45,325800.0,30.6426,30.6529,30.5654,30.6065,325800.0
2005-12-15 10:10:00,59.45,59.47,59.25,59.25,426600.0,30.6065,30.6168,30.5036,30.5036,426600.0
2005-12-15 10:15:00,59.25,59.48,59.2,59.45,360300.0,30.5036,30.622,30.4778,30.6065,360300.0
2005-12-15 10:20:00,59.46,59.5,59.37,59.4,209800.0,30.6117,30.6323,30.5654,30.5808,209800.0
2005-12-15 10:25:00,59.41,59.53,59.3,59.53,278300.0,30.5859,30.6477,30.5293,30.6477,278300.0
2005-12-15 10:30:00,59.52,59.76,59.52,59.6,433800.0,30.6426,30.7661,30.6426,30.6838,433800.0
2005-12-15 10:35:00,59.6,59.61,59.42,59.42,231200.0,30.6838,30.6889,30.5911,30.5911,231200.0
2005-12-15 10:40:00,59.42,59.52,59.36,59.39,187100.0,30.5911,30.6426,30.5602,30.5757,187100.0
2005-12-15 10:45:00,59.39,59.5,59.39,59.46,176400.0,30.5757,30.6323,30.5757,30.6117,176400.0
2005-12-15 10:50:00,59.47,59.51,59.39,59.49,147000.0,30.6168,30.6374,30.5757,30.6271,147000.0
2005-12-15 10:55:00,59.49,59.59,59.49,59.57,208200.0,30.6271,30.6786,30.6271,30.6683,208200.0
2005-12-15 11:00:00,59.56,59.61,59.53,59.6,193700.0,30.6632,30.6889,30.6477,30.6838,193700.0
2005-12-15 11:05:00,59.61,59.68,59.59,59.59,151500.0,30.6889,30.725,30.6786,30.6786,151500.0
2005-12-15 11:10:00,59.59,59.65,59.58,59.61,174300.0,30.6786,30.7095,30.6735,30.6889,174300.0
2005-12-15 11:15:00,59.61,59.67,59.59,59.65,180500.0,30.6889,30.7198,30.6786,30.7095,180500.0
2005-12-15 11:20:00,59.65,59.68,59.59,59.6,210200.0,30.7095,30.725,30.6786,30.6838,210200.0
2005-12-15 11:25:00,59.6,59.61,59.44,59.5,233900.0,30.6838,30.6889,30.6014,30.6323,233900.0
2005-12-15 11:30:00,59.49,59.51,59.43,59.51,254200.0,30.6271,30.6374,30.5962,30.6374,254200.0
2005-12-15 11:35:00,59.52,59.6,59.51,59.59,98100.0,30.6426,30.6838,30.6374,30.6786,98100.0
2005-12-15 11:40:00,59.59,59.62,59.53,59.62,84800.0,30.6786,30.6941,30.6477,30.6941,84800.0
2005-12-15 11:45:00,59.61,59.63,59.56,59.58,79800.0,30.6889,30.6992,30.6632,30.6735,79800.0
2005-12-15 11:50:00,59.58,59.6,59.53,59.59,110500.0,30.6735,30.6838,30.6477,30.6786,110500.0
2005-12-15 11:55:00,59.6,59.65,59.59,59.62,99600.0,30.6838,30.7095,30.6786,30.6941,99600.0
2005-12-15 12:00:00,59.63,59.64,59.52,59.63,161400.0,30.6992,30.7044,30.6426,30.6992,161400.0
2005-12-15 12:05:00,59.63,59.64,59.58,59.6,126200.0,30.6992,30.7044,30.6735,30.6838,126200.0
2005-12-15 12:10:00,59.6,59.6,59.55,59.59,109500.0,30.6838,30.6838,30.658,30.6786,109500.0
2005-12-15 12:15:00,59.59,59.59,59.48,59.52,90500.0,30.6786,30.6786,30.622,30.6426,90500.0
2005-12-15 12:20:00,59.51,59.59,59.51,59.58,69000.0,30.6374,30.6786,30.6374,30.6735,69000.0
2005-12-15 12:25:00,59.58,59.6,59.54,59.59,79600.0,30.6735,30.6838,30.6529,30.6786,79600.0
2005-12-15 12:30:00,59.6,59.6,59.42,59.43,117500.0,30.6838,30.6838,30.5911,30.5962,117500.0
2005-12-15 12:35:00,59.42,59.5,59.42,59.49,70700.0,30.5911,30.6323,30.5911,30.6271,70700.0
2005-12-15 12:40:00,59.49,59.59,59.49,59.51,69800.0,30.6271,30.6786,30.6271,30.6374,69800.0
2005-12-15 12:45:00,59.51,59.58,59.5,59.53,52100.0,30.6374,30.6735,30.6323,30.6477,52100.0
2005-12-15 12:50:00,59.53,59.79,59.45,59.47,49100.0,30.6477,30.7816,30.6065,30.6168,49100.0
2005-12-15 12:55:00,59.48,59.48,59.42,59.48,99000.0,30.622,30.622,30.5911,30.622,99000.0
2005-12-15 13:00:00,59.45,59.47,59.4,59.43,86400.0,30.6065,30.6168,30.5808,30.5962,86400.0
2005-12-15 13:05:00,59.42,59.44,59.4,59.43,174700.0,30.5911,30.6014,30.5808,30.5962,174700.0
2005-12-15 13:10:00,59.43,59.45,59.41,59.45,167100.0,30.5962,30.6065,30.5859,30.6065,167100.0
2005-12-15 13:15:00,59.45,59.45,59.4,59.45,131800.0,30.6065,30.6065,30.5808,30.6065,131800.0
2005-12-15 13:20:00,59.45,59.48,59.43,59.46,74100.0,30.6065,30.622,30.5962,30.6117,74100.0
2005-12-15 13:25:00,59.46,59.46,59.42,59.44,99900.0,30.6117,30.6117,30.5911,30.6014,99900.0
2005-12-15 13:30:00,59.44,59.49,59.43,59.46,69300.0,30.6014,30.6271,30.5962,30.6117,69300.0
2005-12-15 13:35:00,59.46,59.56,59.44,59.54,141300.0,30.6117,30.6632,30.6014,30.6529,141300.0
2005-12-15 13:40:00,59.54,59.56,59.53,59.56,114500.0,30.6529,30.6632,30.6477,30.6632,114500.0
2005-12-15 13:45:00,59.55,59.56,59.47,59.49,92900.0,30.658,30.6632,30.6168,30.6271,92900.0
2005-12-15 13:50:00,59.48,59.55,59.44,59.44,212700.0,30.622,30.658,30.6014,30.6014,212700.0
2005-12-15 13:55:00,59.44,59.56,59.43,59.55,112500.0,30.6014,30.6632,30.5962,30.658,112500.0
2005-12-15 14:00:00,59.55,59.56,59.48,59.49,133400.0,30.658,30.6632,30.622,30.6271,133400.0
2005-12-15 14:05:00,59.5,59.52,59.43,59.46,400300.0,30.6323,30.6426,30.5962,30.6117,400300.0
2005-12-15 14:10:00,59.46,59.46,59.36,59.38,155300.0,30.6117,30.6117,30.5602,30.5705,155300.0
2005-12-15 14:15:00,59.39,59.42,59.38,59.39,99100.0,30.5757,30.5911,30.5705,30.5757,99100.0
2005-12-15 14:20:00,59.4,59.41,59.36,59.38,128400.0,30.5808,30.5859,30.5602,30.5705,128400.0
2005-12-15 14:25:00,59.39,59.39,59.33,59.33,100800.0,30.5757,30.5757,30.5448,30.5448,100800.0
2005-12-15 14:30:00,59.34,59.35,59.28,59.32,113100.0,30.5499,30.5551,30.519,30.5396,113100.0
2005-12-15 14:35:00,59.33,59.34,59.28,59.31,82700.0,30.5448,30.5499,30.519,30.5345,82700.0
2005-12-15 14:40:00,59.3,59.37,59.3,59.36,101500.0,30.5293,30.5654,30.5293,30.5602,101500.0
2005-12-15 14:45:00,59.36,59.36,59.26,59.28,162100.0,30.5602,30.5602,30.5087,30.519,162100.0
2005-12-15 14:50:00,59.27,59.28,59.21,59.22,118500.0,30.5139,30.519,30.483,30.4881,118500.0
2005-12-15 14:55:00,59.22,59.28,59.2,59.25,163600.0,30.4881,30.519,30.4778,30.5036,163600.0
2005-12-15 15:00:00,59.25,59.3,59.23,59.3,122500.0,30.5036,30.5293,30.4933,30.5293,122500.0
2005-12-15 15:05:00,59.31,59.36,59.3,59.36,115200.0,30.5345,30.5602,30.5293,30.5602,115200.0
2005-12-15 15:10:00,59.35,59.36,59.28,59.28,177300.0,30.5551,30.5602,30.519,30.519,177300.0
2005-12-15 15:15:00,59.28,59.29,59.22,59.26,125000.0,30.519,30.5242,30.4881,30.5087,125000.0
2005-12-15 15:20:00,59.27,59.37,59.27,59.36,197000.0,30.5139,30.5654,30.5139,30.5602,197000.0
2005-12-15 15:25:00,59.36,59.42,59.35,59.41,234800.0,30.5602,30.5911,30.5551,30.5859,234800.0
2005-12-15 15:30:00,59.41,59.45,59.4,59.43,166800.0,30.5859,30.6065,30.5808,30.5962,166800.0
2005-12-15 15:35:00,59.43,59.48,59.42,59.44,166200.0,30.5962,30.622,30.5911,30.6014,166200.0
2005-12-15 15:40:00,59.43,59.53,59.43,59.53,194500.0,30.5962,30.6477,30.5962,30.6477,194500.0
2005-12-15 15:45:00,59.52,59.55,59.48,59.5,174500.0,30.6426,30.658,30.622,30.6323,174500.0
2005-12-15 15:50:00,59.51,59.55,59.45,59.46,225500.0,30.6374,30.658,30.6065,30.6117,225500.0
2005-12-15 15:55:00,59.46,59.53,59.46,59.48,286100.0,30.6117,30.6477,30.6117,30.622,286100.0
2005-12-16 09:30:00,59.62,59.65,59.5,59.53,5352700.0,30.6941,30.7095,30.6323,30.6477,5352700.0
2005-12-16 09:35:00,59.52,59.55,59.32,59.33,276100.0,30.6426,30.658,30.5396,30.5448,276100.0
2005-12-16 09:40:00,59.33,59.33,59.23,59.29,263900.0,30.5448,30.5448,30.4933,30.5242,263900.0
2005-12-16 09:45:00,59.3,59.33,59.07,59.16,303100.0,30.5293,30.5448,30.4109,30.4572,303100.0
2005-12-16 09:50:00,59.18,59.25,59.1,59.1,208500.0,30.4675,30.5036,30.4264,30.4264,208500.0
2005-12-16 09:55:00,59.11,59.15,59.05,59.05,270100.0,30.4315,30.4521,30.4006,30.4006,270100.0
2005-12-16 10:00:00,59.05,59.1,58.9,58.92,511200.0,30.4006,30.4264,30.3234,30.3337,511200.0
2005-12-16 10:05:00,58.92,58.98,58.91,58.96,269700.0,30.3337,30.3646,30.3285,30.3543,269700.0
2005-12-16 10:10:00,58.95,59.08,58.95,58.98,370200.0,30.3491,30.4161,30.3491,30.3646,370200.0
2005-12-16 10:15:00,58.97,59.05,58.94,59.0,174700.0,30.3594,30.4006,30.344,30.3749,174700.0
2005-12-16 10:20:00,59.0,59.08,58.99,59.03,98700.0,30.3749,30.4161,30.3697,30.3903,98700.0
2005-12-16 10:25:00,59.04,59.1,59.0,59.06,160400.0,30.3955,30.4264,30.3749,30.4058,160400.0
2005-12-16 10:30:00,59.07,59.09,58.95,58.96,140400.0,30.4109,30.4212,30.3491,30.3543,140400.0
2005-12-16 10:35:00,58.96,59.04,58.9,59.03,168800.0,30.3543,30.3955,30.3234,30.3903,168800.0
2005-12-16 10:40:00,59.03,59.04,58.97,59.0,124400.0,30.3903,30.3955,30.3594,30.3749,124400.0
2005-12-16 10:45:00,58.99,59.09,58.97,59.08,66400.0,30.3697,30.4212,30.3594,30.4161,66400.0
2005-12-16 10:50:00,59.08,59.12,59.06,59.09,139900.0,30.4161,30.4366,30.4058,30.4212,139900.0
2005-12-16 10:55:00,59.09,59.1,59.07,59.08,100500.0,30.4212,30.4264,30.4109,30.4161,100500.0
2005-12-16 11:00:00,59.09,59.1,59.05,59.06,128300.0,30.4212,30.4264,30.4006,30.4058,128300.0
2005-12-16 11:05:00,59.06,59.06,59.0,59.03,62800.0,30.4058,30.4058,30.3749,30.3903,62800.0
2005-12-16 11:10:00,59.02,59.05,58.96,59.03,151100.0,30.3852,30.4006,30.3543,30.3903,151100.0
2005-12-16 11:15:00,59.03,59.04,58.99,59.0,137000.0,30.3903,30.3955,30.3697,30.3749,137000.0
2005-12-16 11:20:00,58.99,59.06,58.99,59.03,94800.0,30.3697,30.4058,30.3697,30.3903,94800.0
2005-12-16 11:25:00,59.04,59.05,58.99,58.99,111300.0,30.3955,30.4006,30.3697,30.3697,111300.0
2005-12-16 11:30:00,58.99,59.0,58.91,58.94,98200.0,30.3697,30.3749,30.3285,30.344,98200.0
2005-12-16 11:35:00,58.94,58.99,58.88,58.91,152200.0,30.344,30.3697,30.3131,30.3285,152200.0
2005-12-16 11:40:00,58.91,58.94,58.86,58.86,95200.0,30.3285,30.344,30.3028,30.3028,95200.0
2005-12-16 11:45:00,58.86,58.87,58.64,58.68,315900.0,30.3028,30.3079,30.1895,30.2101,315900.0
2005-12-16 11:50:00,58.67,58.8,58.67,58.79,121600.0,30.205,30.2719,30.205,30.2668,121600.0
2005-12-16 11:55:00,58.8,58.8,58.68,58.69,173100.0,30.2719,30.2719,30.2101,30.2153,173100.0
2005-12-16 12:00:00,58.69,58.73,58.64,58.72,132100.0,30.2153,30.2359,30.1895,30.2307,132100.0
2005-12-16 12:05:00,58.72,58.75,58.67,58.74,90500.0,30.2307,30.2462,30.205,30.241,90500.0
2005-12-16 12:10:00,58.73,58.85,58.73,58.78,110600.0,30.2359,30.2976,30.2359,30.2616,110600.0
2005-12-16 12:15:00,58.78,58.8,58.73,58.77,61000.0,30.2616,30.2719,30.2359,30.2565,61000.0
2005-12-16 12:20:00,58.76,58.79,58.7,58.71,77300.0,30.2513,30.2668,30.2204,30.2256,77300.0
2005-12-16 12:25:00,58.71,58.71,58.58,58.61,127200.0,30.2256,30.2256,30.1586,30.1741,127200.0
2005-12-16 12:30:00,58.62,58.67,58.61,58.66,142100.0,30.1792,30.205,30.1741,30.1998,142100.0
2005-12-16 12:35:00,58.67,58.76,58.65,58.75,113200.0,30.205,30.2513,30.1947,30.2462,113200.0
2005-12-16 12:40:00,58.75,58.75,58.72,58.74,54000.0,30.2462,30.2462,30.2307,30.241,54000.0
2005-12-16 12:45:00,58.74,58.75,58.72,58.73,54500.0,30.241,30.2462,30.2307,30.2359,54500.0
2005-12-16 12:50:00,58.72,58.73,58.7,58.72,73800.0,30.2307,30.2359,30.2204,30.2307,73800.0
2005-12-16 12:55:00,58.72,58.75,58.67,58.67,65000.0,30.2307,30.2462,30.205,30.205,65000.0
2005-12-16 13:00:00,58.68,58.74,58.67,58.72,64400.0,30.2101,30.241,30.205,30.2307,64400.0
2005-12-16 13:05:00,58.74,58.76,58.69,58.72,62700.0,30.241,30.2513,30.2153,30.2307,62700.0
2005-12-16 13:10:00,58.72,58.73,58.63,58.64,116300.0,30.2307,30.2359,30.1844,30.1895,116300.0
2005-12-16 13:15:00,58.64,58.64,58.57,58.58,91700.0,30.1895,30.1895,30.1535,30.1586,91700.0
2005-12-16 13:20:00,58.58,58.59,58.42,58.53,247600.0,30.1586,30.1638,30.0763,30.1329,247600.0
2005-12-16 13:25:00,58.53,58.55,58.47,58.54,96300.0,30.1329,30.1432,30.102,30.138,96300.0
2005-12-16 13:30:00,58.53,58.63,58.53,58.6,77600.0,30.1329,30.1844,30.1329,30.1689,77600.0
2005-12-16 13:35:00,58.61,58.62,58.58,58.6,91000.0,30.1741,30.1792,30.1586,30.1689,91000.0
2005-12-16 13:40:00,58.61,58.7,58.6,58.7,86200.0,30.1741,30.2204,30.1689,30.2204,86200.0
2005-12-16 13:45:00,58.71,59.01,58.69,58.71,184100.0,30.2256,30.38,30.2153,30.2256,184100.0
2005-12-16 13:50:00,58.7,58.81,58.7,58.81,332100.0,30.2204,30.2771,30.2204,30.2771,332100.0
2005-12-16 13:55:00,58.8,58.82,58.7,58.7,94600.0,30.2719,30.2822,30.2204,30.2204,94600.0
2005-12-16 14:00:00,58.69,58.7,58.64,58.69,117200.0,30.2153,30.2204,30.1895,30.2153,117200.0
2005-12-16 14:05:00,58.69,59.02,58.69,58.69,104800.0,30.2153,30.3852,30.2153,30.2153,104800.0
2005-12-16 14:10:00,58.69,58.7,58.62,58.62,94900.0,30.2153,30.2204,30.1792,30.1792,94900.0
2005-12-16 14:15:00,58.62,58.67,58.6,58.66,85700.0,30.1792,30.205,30.1689,30.1998,85700.0
2005-12-16 14:20:00,58.66,58.68,58.6,58.6,130400.0,30.1998,30.2101,30.1689,30.1689,130400.0
2005-12-16 14:25:00,58.59,58.59,58.55,58.57,122200.0,30.1638,30.1638,30.1432,30.1535,122200.0
2005-12-16 14:30:00,58.58,58.58,58.51,58.55,139500.0,30.1586,30.1586,30.1226,30.1432,139500.0
2005-12-16 14:35:00,58.56,58.58,58.55,58.55,93900.0,30.1483,30.1586,30.1432,30.1432,93900.0
2005-12-16 14:40:00,58.55,58.55,58.53,58.54,130400.0,30.1432,30.1432,30.1329,30.138,130400.0
2005-12-16 14:45:00,58.54,58.54,58.5,58.5,177000.0,30.138,30.138,30.1175,30.1175,177000.0
2005-12-16 14:50:00,58.5,58.54,58.5,58.54,115100.0,30.1175,30.138,30.1175,30.138,115100.0
2005-12-16 14:55:00,58.54,58.55,58.35,58.35,177500.0,30.138,30.1432,30.0402,30.0402,177500.0
2005-12-16 15:00:00,58.35,58.36,58.2,58.33,292600.0,30.0402,30.0454,29.963,30.0299,292600.0
2005-12-16 15:05:00,58.32,58.38,58.28,58.3,218600.0,30.0248,30.0557,30.0042,30.0145,218600.0
2005-12-16 15:10:00,58.29,58.33,58.29,58.32,207700.0,30.0093,30.0299,30.0093,30.0248,207700.0
2005-12-16 15:15:00,58.32,58.33,58.2,58.22,220700.0,30.0248,30.0299,29.963,29.9733,220700.0
2005-12-16 15:20:00,58.22,58.3,58.2,58.28,239500.0,29.9733,30.0145,29.963,30.0042,239500.0
2005-12-16 15:25:00,58.27,58.43,58.27,58.4,257300.0,29.999,30.0814,29.999,30.066,257300.0
2005-12-16 15:30:00,58.39,58.49,58.39,58.4,215600.0,30.0608,30.1123,30.0608,30.066,215600.0
2005-12-16 15:35:00,58.4,58.41,58.35,58.39,241500.0,30.066,30.0711,30.0402,30.0608,241500.0
2005-12-16 15:40:00,58.39,58.39,58.13,58.19,710600.0,30.0608,30.0608,29.927,29.9579,710600.0
2005-12-16 15:45:00,58.19,58.2,58.1,58.12,482400.0,29.9579,29.963,29.9115,29.9218,482400.0
2005-12-16 15:50:00,58.13,58.25,58.13,58.19,682500.0,29.927,29.9887,29.927,29.9579,682500.0
2005-12-16 15:55:00,58.18,58.2,58.05,58.14,630200.0,29.9527,29.963,29.8858,29.9321,630200.0
2005-12-19 09:30:00,58.22,58.44,58.2,58.38,672100.0,29.9733,30.0866,29.963,30.0557,672100.0
2005-12-19 09:35:00,58.38,58.44,58.28,58.44,292700.0,30.0557,30.0866,30.0042,30.0866,292700.0
2005-12-19 09:40:00,58.45,58.59,58.44,58.58,344900.0,30.0917,30.1638,30.0866,30.1586,344900.0
2005-12-19 09:45:00,58.57,58.58,58.5,58.5,312600.0,30.1535,30.1586,30.1175,30.1175,312600.0
2005-12-19 09:50:00,58.51,58.51,58.33,58.37,332700.0,30.1226,30.1226,30.0299,30.0505,332700.0
2005-12-19 09:55:00,58.39,58.4,58.27,58.3,221400.0,30.0608,30.066,29.999,30.0145,221400.0
2005-12-19 10:00:00,58.29,58.46,58.27,58.45,185200.0,30.0093,30.0969,29.999,30.0917,185200.0
2005-12-19 10:05:00,58.44,58.48,58.43,58.44,205400.0,30.0866,30.1072,30.0814,30.0866,205400.0
2005-12-19 10:10:00,58.44,58.46,58.31,58.39,164600.0,30.0866,30.0969,30.0196,30.0608,164600.0
2005-12-19 10:15:00,58.39,58.49,58.36,58.46,176900.0,30.0608,30.1123,30.0454,30.0969,176900.0
2005-12-19 10:20:00,58.45,58.48,58.39,58.44,170700.0,30.0917,30.1072,30.0608,30.0866,170700.0
2005-12-19 10:25:00,58.43,58.47,58.41,58.41,161500.0,30.0814,30.102,30.0711,30.0711,161500.0
2005-12-19 10:30:00,58.41,58.45,58.39,58.43,222700.0,30.0711,30.0917,30.0608,30.0814,222700.0
2005-12-19 10:35:00,58.43,58.47,58.42,58.44,178200.0,30.0814,30.102,30.0763,30.0866,178200.0
2005-12-19 10:40:00,58.44,58.46,58.27,58.28,252900.0,30.0866,30.0969,29.999,30.0042,252900.0
2005-12-19 10:45:00,58.28,58.32,58.24,58.28,291200.0,30.0042,30.0248,29.9836,30.0042,291200.0
2005-12-19 10:50:00,58.28,58.29,58.21,58.22,217500.0,30.0042,30.0093,29.9682,29.9733,217500.0
2005-12-19 10:55:00,58.21,58.26,58.21,58.24,274500.0,29.9682,29.9939,29.9682,29.9836,274500.0
2005-12-19 11:00:00,58.23,58.33,58.21,58.31,149300.0,29.9785,30.0299,29.9682,30.0196,149300.0
2005-12-19 11:05:00,58.31,58.38,58.28,58.3,197700.0,30.0196,30.0557,30.0042,30.0145,197700.0
2005-12-19 11:10:00,58.3,58.34,58.29,58.3,123800.0,30.0145,30.0351,30.0093,30.0145,123800.0
2005-12-19 11:15:00,58.29,58.37,58.25,58.25,161700.0,30.0093,30.0505,29.9887,29.9887,161700.0
2005-12-19 11:20:00,58.26,58.26,58.18,58.24,202000.0,29.9939,29.9939,29.9527,29.9836,202000.0
2005-12-19 11:25:00,58.23,58.24,58.14,58.2,164500.0,29.9785,29.9836,29.9321,29.963,164500.0
2005-12-19 11:30:00,58.2,58.28,58.19,58.25,126100.0,29.963,30.0042,29.9579,29.9887,126100.0
2005-12-19 11:35:00,58.24,58.26,58.21,58.24,62000.0,29.9836,29.9939,29.9682,29.9836,62000.0
2005-12-19 11:40:00,58.25,58.3,58.23,58.27,172500.0,29.9887,30.0145,29.9785,29.999,172500.0
2005-12-19 11:45:00,58.26,58.33,58.24,58.28,126100.0,29.9939,30.0299,29.9836,30.0042,126100.0
2005-12-19 11:50:00,58.28,58.34,58.27,58.33,101800.0,30.0042,30.0351,29.999,30.0299,101800.0
2005-12-19 11:55:00,58.34,58.35,58.29,58.32,72200.0,30.0351,30.0402,30.0093,30.0248,72200.0
2005-12-19 12:00:00,58.32,58.38,58.31,58.34,80500.0,30.0248,30.0557,30.0196,30.0351,80500.0
2005-12-19 12:05:00,58.33,58.39,58.33,58.39,73200.0,30.0299,30.0608,30.0299,30.0608,73200.0
2005-12-19 12:10:00,58.38,58.44,58.38,58.39,112400.0,30.0557,30.0866,30.0557,30.0608,112400.0
2005-12-19 12:15:00,58.39,58.4,58.3,58.3,94900.0,30.0608,30.066,30.0145,30.0145,94900.0
2005-12-19 12:20:00,58.31,58.4,58.3,58.4,79400.0,30.0196,30.066,30.0145,30.066,79400.0
2005-12-19 12:25:00,58.39,58.45,58.37,58.38,140300.0,30.0608,30.0917,30.0505,30.0557,140300.0
2005-12-19 12:30:00,58.39,58.41,58.35,58.37,109900.0,30.0608,30.0711,30.0402,30.0505,109900.0
2005-12-19 12:35:00,58.37,58.4,58.35,58.39,90400.0,30.0505,30.066,30.0402,30.0608,90400.0
2005-12-19 12:40:00,58.38,58.43,58.37,58.37,81600.0,30.0557,30.0814,30.0505,30.0505,81600.0
2005-12-19 12:45:00,58.37,58.42,58.37,58.39,87800.0,30.0505,30.0763,30.0505,30.0608,87800.0
2005-12-19 12:50:00,58.39,58.41,58.33,58.35,87900.0,30.0608,30.0711,30.0299,30.0402,87900.0
2005-12-19 12:55:00,58.35,58.35,58.32,58.34,40400.0,30.0402,30.0402,30.0248,30.0351,40400.0
2005-12-19 13:00:00,58.34,58.36,58.2,58.27,135200.0,30.0351,30.0454,29.963,29.999,135200.0
2005-12-19 13:05:00,58.26,58.27,58.15,58.17,133100.0,29.9939,29.999,29.9373,29.9476,133100.0
2005-12-19 13:10:00,58.18,58.22,58.12,58.19,114800.0,29.9527,29.9733,29.9218,29.9579,114800.0
2005-12-19 13:15:00,58.17,58.2,58.05,58.1,159700.0,29.9476,29.963,29.8858,29.9115,159700.0
2005-12-19 13:20:00,58.1,58.13,58.07,58.12,134300.0,29.9115,29.927,29.8961,29.9218,134300.0
2005-12-19 13:25:00,58.11,58.18,58.11,58.16,96000.0,29.9167,29.9527,29.9167,29.9424,96000.0
2005-12-19 13:30:00,58.17,58.2,58.07,58.09,124400.0,29.9476,29.963,29.8961,29.9064,124400.0
2005-12-19 13:35:00,58.09,58.16,58.07,58.08,89000.0,29.9064,29.9424,29.8961,29.9012,89000.0
2005-12-19 13:40:00,58.07,58.08,57.86,57.86,253600.0,29.8961,29.9012,29.788,29.788,253600.0
2005-12-19 13:45:00,57.88,57.91,57.84,57.84,178800.0,29.7983,29.8137,29.7777,29.7777,178800.0
2005-12-19 13:50:00,57.84,57.93,57.79,57.86,166500.0,29.7777,29.824,29.7519,29.788,166500.0
2005-12-19 13:55:00,57.85,58.0,57.84,57.95,132500.0,29.7828,29.86,29.7777,29.8343,132500.0
2005-12-19 14:00:00,57.94,58.0,57.82,57.93,210200.0,29.8292,29.86,29.7674,29.824,210200.0
2005-12-19 14:05:00,57.93,57.98,57.91,57.97,90800.0,29.824,29.8497,29.8137,29.8446,90800.0
2005-12-19 14:10:00,57.97,58.06,57.96,58.01,106700.0,29.8446,29.8909,29.8394,29.8652,106700.0
2005-12-19 14:15:00,58.01,58.02,57.83,57.9,182800.0,29.8652,29.8703,29.7725,29.8086,182800.0
2005-12-19 14:20:00,57.9,57.98,57.89,57.94,77500.0,29.8086,29.8497,29.8034,29.8292,77500.0
2005-12-19 14:25:00,57.93,57.97,57.8,57.81,147800.0,29.824,29.8446,29.7571,29.7622,147800.0
2005-12-19 14:30:00,57.8,57.89,57.75,57.89,154300.0,29.7571,29.8034,29.7313,29.8034,154300.0
2005-12-19 14:35:00,57.88,57.96,57.87,57.95,101400.0,29.7983,29.8394,29.7931,29.8343,101400.0
2005-12-19 14:40:00,57.94,58.06,57.94,58.02,115300.0,29.8292,29.8909,29.8292,29.8703,115300.0
2005-12-19 14:45:00,58.02,58.13,58.02,58.12,157900.0,29.8703,29.927,29.8703,29.9218,157900.0
2005-12-19 14:50:00,58.12,58.18,58.03,58.03,180100.0,29.9218,29.9527,29.8755,29.8755,180100.0
2005-12-19 14:55:00,58.03,58.06,58.02,58.04,102600.0,29.8755,29.8909,29.8703,29.8806,102600.0
2005-12-19 15:00:00,58.04,58.09,57.98,57.98,151300.0,29.8806,29.9064,29.8497,29.8497,151300.0
2005-12-19 15:05:00,57.97,58.05,57.97,58.01,169700.0,29.8446,29.8858,29.8446,29.8652,169700.0
2005-12-19 15:10:00,58.02,58.04,57.92,57.93,178200.0,29.8703,29.8806,29.8189,29.824,178200.0
2005-12-19 15:15:00,57.93,57.95,57.88,57.89,159700.0,29.824,29.8343,29.7983,29.8034,159700.0
2005-12-19 15:20:00,57.9,57.96,57.89,57.93,281600.0,29.8086,29.8394,29.8034,29.824,281600.0
2005-12-19 15:25:00,57.92,57.93,57.86,57.86,227300.0,29.8189,29.824,29.788,29.788,227300.0
2005-12-19 15:30:00,57.88,57.88,57.66,57.72,308500.0,29.7983,29.7983,29.685,29.7159,308500.0
2005-12-19 15:35:00,57.71,57.75,57.69,57.69,344900.0,29.7107,29.7313,29.7004,29.7004,344900.0
2005-12-19 15:40:00,57.7,57.71,57.63,57.64,258100.0,29.7056,29.7107,29.6696,29.6747,258100.0
2005-12-19 15:45:00,57.65,57.72,57.64,57.71,221400.0,29.6799,29.7159,29.6747,29.7107,221400.0
2005-12-19 15:50:00,57.71,57.75,57.66,57.75,411800.0,29.7107,29.7313,29.685,29.7313,411800.0
2005-12-19 15:55:00,57.74,57.75,57.66,57.7,297700.0,29.7262,29.7313,29.685,29.7056,297700.0
2005-12-20 09:30:00,57.67,58.07,57.66,57.92,522100.0,29.6901,29.8961,29.685,29.8189,522100.0
2005-12-20 09:35:00,57.92,57.96,57.82,57.93,247900.0,29.8189,29.8394,29.7674,29.824,247900.0
2005-12-20 09:40:00,57.93,58.04,57.92,57.96,469100.0,29.824,29.8806,29.8189,29.8394,469100.0
2005-12-20 09:45:00,57.98,58.15,57.97,58.15,303300.0,29.8497,29.9373,29.8446,29.9373,303300.0
2005-12-20 09:50:00,58.15,58.24,58.15,58.17,234400.0,29.9373,29.9836,29.9373,29.9476,234400.0
2005-12-20 09:55:00,58.15,58.29,58.1,58.27,309000.0,29.9373,30.0093,29.9115,29.999,309000.0
2005-12-20 10:00:00,58.26,58.26,58.14,58.18,191800.0,29.9939,29.9939,29.9321,29.9527,191800.0
2005-12-20 10:05:00,58.17,58.18,58.11,58.16,111700.0,29.9476,29.9527,29.9167,29.9424,111700.0
2005-12-20 10:10:00,58.15,58.16,57.94,57.98,153300.0,29.9373,29.9424,29.8292,29.8497,153300.0
2005-12-20 10:15:00,58.0,58.0,57.89,57.9,266400.0,29.86,29.86,29.8034,29.8086,266400.0
2005-12-20 10:20:00,57.9,57.98,57.87,57.93,150900.0,29.8086,29.8497,29.7931,29.824,150900.0
2005-12-20 10:25:00,57.93,58.02,57.91,57.97,80400.0,29.824,29.8703,29.8137,29.8446,80400.0
2005-12-20 10:30:00,57.97,58.05,57.95,57.98,136700.0,29.8446,29.8858,29.8343,29.8497,136700.0
2005-12-20 10:35:00,57.98,58.0,57.92,57.93,234800.0,29.8497,29.86,29.8189,29.824,234800.0
2005-12-20 10:40:00,57.92,58.0,57.92,57.96,218600.0,29.8189,29.86,29.8189,29.8394,218600.0
2005-12-20 10:45:00,57.96,58.0,57.95,57.97,110200.0,29.8394,29.86,29.8343,29.8446,110200.0
2005-12-20 10:50:00,57.96,58.03,57.96,57.98,165800.0,29.8394,29.8755,29.8394,29.8497,165800.0
2005-12-20 10:55:00,57.98,58.12,57.98,58.04,216000.0,29.8497,29.9218,29.8497,29.8806,216000.0
2005-12-20 11:00:00,58.01,58.11,58.01,58.08,101000.0,29.8652,29.9167,29.8652,29.9012,101000.0
2005-12-20 11:05:00,58.07,58.11,58.03,58.1,92200.0,29.8961,29.9167,29.8755,29.9115,92200.0
2005-12-20 11:10:00,58.1,58.17,58.06,58.07,121900.0,29.9115,29.9476,29.8909,29.8961,121900.0
2005-12-20 11:15:00,58.06,58.1,57.97,57.97,97300.0,29.8909,29.9115,29.8446,29.8446,97300.0
2005-12-20 11:20:00,57.97,58.03,57.96,57.97,89100.0,29.8446,29.8755,29.8394,29.8446,89100.0
2005-12-20 11:25:00,57.98,57.99,57.9,57.91,123700.0,29.8497,29.8549,29.8086,29.8137,123700.0
2005-12-20 11:30:00,57.92,57.95,57.9,57.91,207800.0,29.8189,29.8343,29.8086,29.8137,207800.0
2005-12-20 11:35:00,57.91,57.97,57.89,57.96,122600.0,29.8137,29.8446,29.8034,29.8394,122600.0
2005-12-20 11:40:00,57.97,57.98,57.93,57.97,82000.0,29.8446,29.8497,29.824,29.8446,82000.0
2005-12-20 11:45:00,57.97,58.0,57.93,57.93,125100.0,29.8446,29.86,29.824,29.824,125100.0
2005-12-20 11:50:00,57.93,57.97,57.93,57.97,105500.0,29.824,29.8446,29.824,29.8446,105500.0
2005-12-20 11:55:00,57.97,58.0,57.96,58.0,54100.0,29.8446,29.86,29.8394,29.86,54100.0
2005-12-20 12:00:00,58.0,58.08,58.0,58.04,145200.0,29.86,29.9012,29.86,29.8806,145200.0
2005-12-20 12:05:00,58.03,58.05,57.98,58.05,92900.0,29.8755,29.8858,29.8497,29.8858,92900.0
2005-12-20 12:10:00,58.04,58.05,58.0,58.02,214100.0,29.8806,29.8858,29.86,29.8703,214100.0
2005-12-20 12:15:00,58.02,58.05,58.0,58.02,97800.0,29.8703,29.8858,29.86,29.8703,97800.0
2005-12-20 12:20:00,58.02,58.11,58.0,58.04,195600.0,29.8703,29.9167,29.86,29.8806,195600.0
2005-12-20 12:25:00,58.05,58.1,58.02,58.05,140800.0,29.8858,29.9115,29.8703,29.8858,140800.0
2005-12-20 12:30:00,58.04,58.06,58.01,58.03,166800.0,29.8806,29.8909,29.8652,29.8755,166800.0
2005-12-20 12:35:00,58.03,58.06,58.01,58.04,82200.0,29.8755,29.8909,29.8652,29.8806,82200.0
2005-12-20 12:40:00,58.04,58.06,58.02,58.03,122800.0,29.8806,29.8909,29.8703,29.8755,122800.0
2005-12-20 12:45:00,58.03,58.08,57.96,57.96,144500.0,29.8755,29.9012,29.8394,29.8394,144500.0
2005-12-20 12:50:00,57.96,58.01,57.96,58.01,85300.0,29.8394,29.8652,29.8394,29.8652,85300.0
2005-12-20 12:55:00,58.01,58.15,58.0,58.15,133300.0,29.8652,29.9373,29.86,29.9373,133300.0
2005-12-20 13:00:00,58.14,58.17,58.09,58.09,190700.0,29.9321,29.9476,29.9064,29.9064,190700.0
2005-12-20 13:05:00,58.09,58.13,58.08,58.1,87200.0,29.9064,29.927,29.9012,29.9115,87200.0
2005-12-20 13:10:00,58.1,58.15,58.08,58.08,126500.0,29.9115,29.9373,29.9012,29.9012,126500.0
2005-12-20 13:15:00,58.08,58.1,58.05,58.07,75600.0,29.9012,29.9115,29.8858,29.8961,75600.0
2005-12-20 13:20:00,58.06,58.07,57.98,58.05,91300.0,29.8909,29.8961,29.8497,29.8858,91300.0
2005-12-20 13:25:00,58.04,58.09,58.01,58.09,61900.0,29.8806,29.9064,29.8652,29.9064,61900.0
2005-12-20 13:30:00,58.04,58.1,58.03,58.1,56300.0,29.8806,29.9115,29.8755,29.9115,56300.0
2005-12-20 13:35:00,58.1,58.1,58.01,58.02,81100.0,29.9115,29.9115,29.8652,29.8703,81100.0
2005-12-20 13:40:00,58.02,58.03,57.96,57.97,107700.0,29.8703,29.8755,29.8394,29.8446,107700.0
2005-12-20 13:45:00,57.97,58.05,57.95,58.01,73300.0,29.8446,29.8858,29.8343,29.8652,73300.0
2005-12-20 13:50:00,58.03,58.06,58.0,58.01,78000.0,29.8755,29.8909,29.86,29.8652,78000.0
2005-12-20 13:55:00,58.01,58.07,58.01,58.06,62700.0,29.8652,29.8961,29.8652,29.8909,62700.0
2005-12-20 14:00:00,58.05,58.06,57.97,57.98,159800.0,29.8858,29.8909,29.8446,29.8497,159800.0
2005-12-20 14:05:00,57.98,58.02,57.96,57.99,115300.0,29.8497,29.8703,29.8394,29.8549,115300.0
2005-12-20 14:10:00,57.99,58.02,57.97,58.0,97800.0,29.8549,29.8703,29.8446,29.86,97800.0
2005-12-20 14:15:00,57.99,58.06,57.99,58.0,93100.0,29.8549,29.8909,29.8549,29.86,93100.0
2005-12-20 14:20:00,58.0,58.08,57.99,58.05,131000.0,29.86,29.9012,29.8549,29.8858,131000.0
2005-12-20 14:25:00,58.06,58.06,57.95,57.96,138700.0,29.8909,29.8909,29.8343,29.8394,138700.0
2005-12-20 14:30:00,57.96,58.0,57.95,57.97,80700.0,29.8394,29.86,29.8343,29.8446,80700.0
2005-12-20 14:35:00,57.98,57.99,57.96,57.99,78900.0,29.8497,29.8549,29.8394,29.8549,78900.0
2005-12-20 14:40:00,57.99,58.05,57.99,58.0,104800.0,29.8549,29.8858,29.8549,29.86,104800.0
2005-12-20 14:45:00,58.0,58.03,58.0,58.01,68600.0,29.86,29.8755,29.86,29.8652,68600.0
2005-12-20 14:50:00,58.02,58.02,57.92,57.96,109300.0,29.8703,29.8703,29.8189,29.8394,109300.0
2005-12-20 14:55:00,57.95,58.0,57.94,57.99,89600.0,29.8343,29.86,29.8292,29.8549,89600.0
2005-12-20 15:00:00,57.99,58.01,57.91,57.94,122300.0,29.8549,29.8652,29.8137,29.8292,122300.0
2005-12-20 15:05:00,57.92,57.96,57.91,57.92,112200.0,29.8189,29.8394,29.8137,29.8189,112200.0
2005-12-20 15:10:00,57.91,57.97,57.89,57.96,98900.0,29.8137,29.8446,29.8034,29.8394,98900.0
2005-12-20 15:15:00,57.97,57.98,57.93,57.93,97900.0,29.8446,29.8497,29.824,29.824,97900.0
2005-12-20 15:20:00,57.95,58.0,57.94,57.96,120000.0,29.8343,29.86,29.8292,29.8394,120000.0
2005-12-20 15:25:00,57.96,57.97,57.76,57.83,215200.0,29.8394,29.8446,29.7365,29.7725,215200.0
2005-12-20 15:30:00,57.82,57.89,57.81,57.88,147400.0,29.7674,29.8034,29.7622,29.7983,147400.0
2005-12-20 15:35:00,57.89,57.94,57.88,57.94,129500.0,29.8034,29.8292,29.7983,29.8292,129500.0
2005-12-20 15:40:00,57.93,58.02,57.93,58.01,265100.0,29.824,29.8703,29.824,29.8652,265100.0
2005-12-20 15:45:00,58.01,58.02,57.9,57.93,298700.0,29.8652,29.8703,29.8086,29.824,298700.0
2005-12-20 15:50:00,57.93,57.95,57.85,57.88,215600.0,29.824,29.8343,29.7828,29.7983,215600.0
2005-12-20 15:55:00,57.87,57.94,57.86,57.94,235800.0,29.7931,29.8292,29.788,29.8292,235800.0
2005-12-21 09:30:00,58.08,58.25,58.03,58.2,453900.0,29.9012,29.9887,29.8755,29.963,453900.0
2005-12-21 09:35:00,58.2,58.2,58.02,58.1,236800.0,29.963,29.963,29.8703,29.9115,236800.0
2005-12-21 09:40:00,58.11,58.19,58.09,58.16,159800.0,29.9167,29.9579,29.9064,29.9424,159800.0
2005-12-21 09:45:00,58.15,58.17,58.1,58.13,226700.0,29.9373,29.9476,29.9115,29.927,226700.0
2005-12-21 09:50:00,58.11,58.19,58.07,58.14,205200.0,29.9167,29.9579,29.8961,29.9321,205200.0
2005-12-21 09:55:00,58.14,58.18,58.11,58.13,148200.0,29.9321,29.9527,29.9167,29.927,148200.0
2005-12-21 10:00:00,58.13,58.17,58.11,58.15,166000.0,29.927,29.9476,29.9167,29.9373,166000.0
2005-12-21 10:05:00,58.14,58.2,58.13,58.15,201300.0,29.9321,29.963,29.927,29.9373,201300.0
2005-12-21 10:10:00,58.16,58.19,58.12,58.14,230300.0,29.9424,29.9579,29.9218,29.9321,230300.0
2005-12-21 10:15:00,58.15,58.2,58.1,58.13,294400.0,29.9373,29.963,29.9115,29.927,294400.0
2005-12-21 10:20:00,58.13,58.17,58.1,58.11,173400.0,29.927,29.9476,29.9115,29.9167,173400.0
2005-12-21 10:25:00,58.11,58.15,58.06,58.06,158600.0,29.9167,29.9373,29.8909,29.8909,158600.0
2005-12-21 10:30:00,58.06,58.19,58.02,58.12,433600.0,29.8909,29.9579,29.8703,29.9218,433600.0
2005-12-21 10:35:00,58.11,58.15,58.1,58.14,170100.0,29.9167,29.9373,29.9115,29.9321,170100.0
2005-12-21 10:40:00,58.14,58.19,58.12,58.15,324600.0,29.9321,29.9579,29.9218,29.9373,324600.0
2005-12-21 10:45:00,58.14,58.19,58.14,58.18,350700.0,29.9321,29.9579,29.9321,29.9527,350700.0
2005-12-21 10:50:00,58.18,58.2,58.15,58.15,265200.0,29.9527,29.963,29.9373,29.9373,265200.0
2005-12-21 10:55:00,58.15,58.15,58.01,58.05,174900.0,29.9373,29.9373,29.8652,29.8858,174900.0
2005-12-21 11:00:00,58.05,58.09,57.95,58.05,163100.0,29.8858,29.9064,29.8343,29.8858,163100.0
2005-12-21 11:05:00,58.04,58.04,57.95,58.02,203500.0,29.8806,29.8806,29.8343,29.8703,203500.0
2005-12-21 11:10:00,58.02,58.11,57.99,58.11,130900.0,29.8703,29.9167,29.8549,29.9167,130900.0
2005-12-21 11:15:00,58.1,58.12,58.05,58.06,146600.0,29.9115,29.9218,29.8858,29.8909,146600.0
2005-12-21 11:20:00,58.07,58.08,58.02,58.07,145000.0,29.8961,29.9012,29.8703,29.8961,145000.0
2005-12-21 11:25:00,58.07,58.14,58.06,58.11,142000.0,29.8961,29.9321,29.8909,29.9167,142000.0
2005-12-21 11:30:00,58.11,58.11,58.07,58.09,114400.0,29.9167,29.9167,29.8961,29.9064,114400.0
2005-12-21 11:35:00,58.1,58.1,58.03,58.04,100800.0,29.9115,29.9115,29.8755,29.8806,100800.0
2005-12-21 11:40:00,58.04,58.06,57.97,58.01,147600.0,29.8806,29.8909,29.8446,29.8652,147600.0
2005-12-21 11:45:00,58.02,58.06,57.99,58.05,64900.0,29.8703,29.8909,29.8549,29.8858,64900.0
2005-12-21 11:50:00,58.05,58.13,58.05,58.11,219500.0,29.8858,29.927,29.8858,29.9167,219500.0
2005-12-21 11:55:00,58.11,58.13,58.09,58.09,141800.0,29.9167,29.927,29.9064,29.9064,141800.0
2005-12-21 12:00:00,58.1,58.12,58.07,58.08,299000.0,29.9115,29.9218,29.8961,29.9012,299000.0
2005-12-21 12:05:00,58.06,58.07,57.96,58.01,130300.0,29.8909,29.8961,29.8394,29.8652,130300.0
2005-12-21 12:10:00,58.02,58.06,58.01,58.04,91800.0,29.8703,29.8909,29.8652,29.8806,91800.0
2005-12-21 12:15:00,58.05,58.1,58.03,58.1,75200.0,29.8858,29.9115,29.8755,29.9115,75200.0
2005-12-21 12:20:00,58.1,58.15,58.09,58.12,123600.0,29.9115,29.9373,29.9064,29.9218,123600.0
2005-12-21 12:25:00,58.13,58.13,58.08,58.08,100800.0,29.927,29.927,29.9012,29.9012,100800.0
2005-12-21 12:30:00,58.08,58.13,58.08,58.1,171300.0,29.9012,29.927,29.9012,29.9115,171300.0
2005-12-21 12:35:00,58.1,58.12,58.06,58.09,189100.0,29.9115,29.9218,29.8909,29.9064,189100.0
2005-12-21 12:40:00,58.09,58.14,58.07,58.12,134700.0,29.9064,29.9321,29.8961,29.9218,134700.0
2005-12-21 12:45:00,58.11,58.13,58.08,58.1,111500.0,29.9167,29.927,29.9012,29.9115,111500.0
2005-12-21 12:50:00,58.1,58.1,58.06,58.07,50000.0,29.9115,29.9115,29.8909,29.8961,50000.0
2005-12-21 12:55:00,58.07,58.07,58.0,58.02,109100.0,29.8961,29.8961,29.86,29.8703,109100.0
2005-12-21 13:00:00,58.01,58.05,57.99,58.05,102500.0,29.8652,29.8858,29.8549,29.8858,102500.0
2005-12-21 13:05:00,58.04,58.05,57.95,57.95,112100.0,29.8806,29.8858,29.8343,29.8343,112100.0
2005-12-21 13:10:00,57.95,57.96,57.91,57.94,118500.0,29.8343,29.8394,29.8137,29.8292,118500.0
2005-12-21 13:15:00,57.94,57.97,57.86,57.86,111600.0,29.8292,29.8446,29.788,29.788,111600.0
2005-12-21 13:20:00,57.86,57.92,57.77,57.83,246200.0,29.788,29.8189,29.7416,29.7725,246200.0
2005-12-21 13:25:00,57.84,57.84,57.76,57.77,170600.0,29.7777,29.7777,29.7365,29.7416,170600.0
2005-12-21 13:30:00,57.77,57.8,57.59,57.67,230900.0,29.7416,29.7571,29.649,29.6901,230900.0
2005-12-21 13:35:00,57.67,57.73,57.64,57.71,212400.0,29.6901,29.721,29.6747,29.7107,212400.0
2005-12-21 13:40:00,57.7,57.72,57.67,57.71,129500.0,29.7056,29.7159,29.6901,29.7107,129500.0
2005-12-21 13:45:00,57.7,57.83,57.69,57.75,125000.0,29.7056,29.7725,29.7004,29.7313,125000.0
2005-12-21 13:50:00,57.74,57.75,57.67,57.67,109500.0,29.7262,29.7313,29.6901,29.6901,109500.0
2005-12-21 13:55:00,57.67,57.74,57.66,57.7,87100.0,29.6901,29.7262,29.685,29.7056,87100.0
2005-12-21 14:00:00,57.7,57.73,57.66,57.7,123400.0,29.7056,29.721,29.685,29.7056,123400.0
2005-12-21 14:05:00,57.7,57.71,57.68,57.69,110700.0,29.7056,29.7107,29.6953,29.7004,110700.0
2005-12-21 14:10:00,57.69,57.71,57.66,57.7,103400.0,29.7004,29.7107,29.685,29.7056,103400.0
2005-12-21 14:15:00,57.7,57.76,57.68,57.74,130000.0,29.7056,29.7365,29.6953,29.7262,130000.0
2005-12-21 14:20:00,57.73,57.87,57.73,57.83,191300.0,29.721,29.7931,29.721,29.7725,191300.0
2005-12-21 14:25:00,57.82,57.85,57.76,57.81,152800.0,29.7674,29.7828,29.7365,29.7622,152800.0
2005-12-21 14:30:00,57.81,57.82,57.74,57.74,120300.0,29.7622,29.7674,29.7262,29.7262,120300.0
2005-12-21 14:35:00,57.73,57.77,57.72,57.74,90600.0,29.721,29.7416,29.7159,29.7262,90600.0
2005-12-21 14:40:00,57.73,57.74,57.55,57.6,153500.0,29.721,29.7262,29.6284,29.6541,153500.0
2005-12-21 14:45:00,57.59,57.6,57.48,57.51,209100.0,29.649,29.6541,29.5923,29.6078,209100.0
2005-12-21 14:50:00,57.51,57.53,57.45,57.49,260700.0,29.6078,29.6181,29.5769,29.5975,260700.0
2005-12-21 14:55:00,57.48,57.49,57.3,57.41,235000.0,29.5923,29.5975,29.4997,29.5563,235000.0
2005-12-21 15:00:00,57.41,57.41,57.34,57.39,232600.0,29.5563,29.5563,29.5203,29.546,232600.0
2005-12-21 15:05:00,57.38,57.49,57.38,57.47,247200.0,29.5408,29.5975,29.5408,29.5872,247200.0
2005-12-21 15:10:00,57.46,57.49,57.42,57.47,200900.0,29.582,29.5975,29.5614,29.5872,200900.0
2005-12-21 15:15:00,57.47,57.53,57.46,57.48,195200.0,29.5872,29.6181,29.582,29.5923,195200.0
2005-12-21 15:20:00,57.48,57.57,57.48,57.55,147700.0,29.5923,29.6387,29.5923,29.6284,147700.0
2005-12-21 15:25:00,57.54,57.56,57.45,57.46,188900.0,29.6232,29.6335,29.5769,29.582,188900.0
2005-12-21 15:30:00,57.46,57.47,57.36,57.42,223700.0,29.582,29.5872,29.5306,29.5614,223700.0
2005-12-21 15:35:00,57.41,57.56,57.41,57.56,229700.0,29.5563,29.6335,29.5563,29.6335,229700.0
2005-12-21 15:40:00,57.56,57.58,57.5,57.54,354400.0,29.6335,29.6438,29.6026,29.6232,354400.0
2005-12-21 15:45:00,57.55,57.61,57.52,57.6,291000.0,29.6284,29.6593,29.6129,29.6541,291000.0
2005-12-21 15:50:00,57.59,57.6,57.48,57.5,254600.0,29.649,29.6541,29.5923,29.6026,254600.0
2005-12-21 15:55:00,57.5,57.65,57.49,57.64,274100.0,29.6026,29.6799,29.5975,29.6747,274100.0
2005-12-22 09:30:00,57.78,57.98,57.78,57.89,395700.0,29.7468,29.8497,29.7468,29.8034,395700.0
2005-12-22 09:35:00,57.88,57.92,57.8,57.83,145300.0,29.7983,29.8189,29.7571,29.7725,145300.0
2005-12-22 09:40:00,57.84,57.92,57.78,57.88,122500.0,29.7777,29.8189,29.7468,29.7983,122500.0
2005-12-22 09:45:00,57.88,57.89,57.82,57.86,141800.0,29.7983,29.8034,29.7674,29.788,141800.0
2005-12-22 09:50:00,57.86,57.92,57.85,57.87,127100.0,29.788,29.8189,29.7828,29.7931,127100.0
2005-12-22 09:55:00,57.88,57.93,57.83,57.89,247000.0,29.7983,29.824,29.7725,29.8034,247000.0
2005-12-22 10:00:00,57.89,57.89,57.81,57.84,186400.0,29.8034,29.8034,29.7622,29.7777,186400.0
2005-12-22 10:05:00,57.84,57.9,57.82,57.86,144900.0,29.7777,29.8086,29.7674,29.788,144900.0
2005-12-22 10:10:00,57.86,57.87,57.68,57.68,182000.0,29.788,29.7931,29.6953,29.6953,182000.0
2005-12-22 10:15:00,57.69,57.74,57.63,57.68,152800.0,29.7004,29.7262,29.6696,29.6953,152800.0
2005-12-22 10:20:00,57.68,57.76,57.64,57.69,123000.0,29.6953,29.7365,29.6747,29.7004,123000.0
2005-12-22 10:25:00,57.68,57.75,57.65,57.68,144200.0,29.6953,29.7313,29.6799,29.6953,144200.0
2005-12-22 10:30:00,57.69,57.69,57.54,57.58,309500.0,29.7004,29.7004,29.6232,29.6438,309500.0
2005-12-22 10:35:00,57.57,57.6,57.4,57.41,175500.0,29.6387,29.6541,29.5511,29.5563,175500.0
2005-12-22 10:40:00,57.42,57.46,57.4,57.46,151300.0,29.5614,29.582,29.5511,29.582,151300.0
2005-12-22 10:45:00,57.45,57.47,57.37,57.37,158800.0,29.5769,29.5872,29.5357,29.5357,158800.0
2005-12-22 10:50:00,57.38,57.5,57.33,57.49,218400.0,29.5408,29.6026,29.5151,29.5975,218400.0
2005-12-22 10:55:00,57.48,57.54,57.41,57.42,174200.0,29.5923,29.6232,29.5563,29.5614,174200.0
2005-12-22 11:00:00,57.42,57.45,57.4,57.44,95600.0,29.5614,29.5769,29.5511,29.5717,95600.0
2005-12-22 11:05:00,57.44,57.54,57.44,57.53,143400.0,29.5717,29.6232,29.5717,29.6181,143400.0
2005-12-22 11:10:00,57.53,57.54,57.42,57.43,105700.0,29.6181,29.6232,29.5614,29.5666,105700.0
2005-12-22 11:15:00,57.44,57.45,57.4,57.45,65800.0,29.5717,29.5769,29.5511,29.5769,65800.0
2005-12-22 11:20:00,57.45,57.48,57.42,57.48,137000.0,29.5769,29.5923,29.5614,29.5923,137000.0
2005-12-22 11:25:00,57.47,57.52,57.47,57.5,142100.0,29.5872,29.6129,29.5872,29.6026,142100.0
2005-12-22 11:30:00,57.5,57.53,57.45,57.46,158100.0,29.6026,29.6181,29.5769,29.582,158100.0
2005-12-22 11:35:00,57.46,57.5,57.42,57.47,125200.0,29.582,29.6026,29.5614,29.5872,125200.0
2005-12-22 11:40:00,57.48,57.51,57.45,57.45,173900.0,29.5923,29.6078,29.5769,29.5769,173900.0
2005-12-22 11:45:00,57.45,57.5,57.45,57.46,128100.0,29.5769,29.6026,29.5769,29.582,128100.0
2005-12-22 11:50:00,57.47,57.48,57.45,57.47,82200.0,29.5872,29.5923,29.5769,29.5872,82200.0
2005-12-22 11:55:00,57.47,57.47,57.4,57.4,152900.0,29.5872,29.5872,29.5511,29.5511,152900.0
2005-12-22 12:00:00,57.41,57.41,57.27,57.28,171000.0,29.5563,29.5563,29.4842,29.4894,171000.0
2005-12-22 12:05:00,57.29,57.32,57.27,57.28,198900.0,29.4945,29.51,29.4842,29.4894,198900.0
2005-12-22 12:10:00,57.29,57.31,57.23,57.24,160200.0,29.4945,29.5048,29.4636,29.4688,160200.0
2005-12-22 12:15:00,57.24,57.27,57.22,57.22,101200.0,29.4688,29.4842,29.4585,29.4585,101200.0
2005-12-22 12:20:00,57.23,57.24,57.2,57.24,158100.0,29.4636,29.4688,29.4482,29.4688,158100.0
2005-12-22 12:25:00,57.25,57.26,57.19,57.19,121700.0,29.4739,29.4791,29.443,29.443,121700.0
2005-12-22 12:30:00,57.2,57.2,57.06,57.1,248800.0,29.4482,29.4482,29.3761,29.3967,248800.0
2005-12-22 12:35:00,57.11,57.19,57.05,57.18,229500.0,29.4018,29.443,29.371,29.4379,229500.0
2005-12-22 12:40:00,57.19,57.24,57.17,57.23,178000.0,29.443,29.4688,29.4327,29.4636,178000.0
2005-12-22 12:45:00,57.24,57.27,57.2,57.25,109100.0,29.4688,29.4842,29.4482,29.4739,109100.0
2005-12-22 12:50:00,57.25,57.28,57.25,57.26,92500.0,29.4739,29.4894,29.4739,29.4791,92500.0
2005-12-22 12:55:00,57.27,57.28,57.23,57.26,103700.0,29.4842,29.4894,29.4636,29.4791,103700.0
2005-12-22 13:00:00,57.26,57.32,57.26,57.28,117100.0,29.4791,29.51,29.4791,29.4894,117100.0
2005-12-22 13:05:00,57.28,57.3,57.27,57.3,70700.0,29.4894,29.4997,29.4842,29.4997,70700.0
2005-12-22 13:10:00,57.3,57.32,57.26,57.26,78200.0,29.4997,29.51,29.4791,29.4791,78200.0
2005-12-22 13:15:00,57.26,57.28,57.22,57.22,58100.0,29.4791,29.4894,29.4585,29.4585,58100.0
2005-12-22 13:20:00,57.23,57.23,57.17,57.21,98400.0,29.4636,29.4636,29.4327,29.4533,98400.0
2005-12-22 13:25:00,57.21,57.22,57.14,57.15,105100.0,29.4533,29.4585,29.4173,29.4224,105100.0
2005-12-22 13:30:00,57.15,57.19,57.1,57.18,95900.0,29.4224,29.443,29.3967,29.4379,95900.0
2005-12-22 13:35:00,57.18,57.21,57.15,57.18,106000.0,29.4379,29.4533,29.4224,29.4379,106000.0
2005-12-22 13:40:00,57.17,57.22,57.17,57.21,127000.0,29.4327,29.4585,29.4327,29.4533,127000.0
2005-12-22 13:45:00,57.21,57.22,57.13,57.13,167300.0,29.4533,29.4585,29.4121,29.4121,167300.0
2005-12-22 13:50:00,57.14,57.14,57.04,57.07,228200.0,29.4173,29.4173,29.3658,29.3813,228200.0
2005-12-22 13:55:00,57.05,57.12,57.03,57.1,145900.0,29.371,29.407,29.3607,29.3967,145900.0
2005-12-22 14:00:00,57.1,57.11,57.04,57.08,103800.0,29.3967,29.4018,29.3658,29.3864,103800.0
2005-12-22 14:05:00,57.09,57.11,57.07,57.1,108300.0,29.3915,29.4018,29.3813,29.3967,108300.0
2005-12-22 14:10:00,57.09,57.14,57.09,57.12,98100.0,29.3915,29.4173,29.3915,29.407,98100.0
2005-12-22 14:15:00,57.13,57.13,57.05,57.07,112900.0,29.4121,29.4121,29.371,29.3813,112900.0
2005-12-22 14:20:00,57.06,57.08,57.04,57.06,113500.0,29.3761,29.3864,29.3658,29.3761,113500.0
2005-12-22 14:25:00,57.06,57.09,57.05,57.05,115000.0,29.3761,29.3915,29.371,29.371,115000.0
2005-12-22 14:30:00,57.06,57.09,57.03,57.06,128100.0,29.3761,29.3915,29.3607,29.3761,128100.0
2005-12-22 14:35:00,57.06,57.07,57.03,57.04,134200.0,29.3761,29.3813,29.3607,29.3658,134200.0
2005-12-22 14:40:00,57.05,57.07,57.01,57.01,118500.0,29.371,29.3813,29.3504,29.3504,118500.0
2005-12-22 14:45:00,57.01,57.05,56.92,57.0,309100.0,29.3504,29.371,29.304,29.3452,309100.0
2005-12-22 14:50:00,57.0,57.02,56.94,56.98,185900.0,29.3452,29.3555,29.3143,29.3349,185900.0
2005-12-22 14:55:00,56.98,57.0,56.9,57.0,203700.0,29.3349,29.3452,29.2937,29.3452,203700.0
2005-12-22 15:00:00,56.98,57.01,56.97,56.99,133200.0,29.3349,29.3504,29.3298,29.3401,133200.0
2005-12-22 15:05:00,56.99,57.0,56.97,56.98,152100.0,29.3401,29.3452,29.3298,29.3349,152100.0
2005-12-22 15:10:00,56.98,57.02,56.96,56.99,188700.0,29.3349,29.3555,29.3246,29.3401,188700.0
2005-12-22 15:15:00,57.0,57.08,56.99,57.07,185500.0,29.3452,29.3864,29.3401,29.3813,185500.0
2005-12-22 15:20:00,57.07,57.08,57.01,57.06,258700.0,29.3813,29.3864,29.3504,29.3761,258700.0
2005-12-22 15:25:00,57.06,57.09,57.01,57.02,275600.0,29.3761,29.3915,29.3504,29.3555,275600.0
2005-12-22 15:30:00,57.01,57.05,57.0,57.04,227400.0,29.3504,29.371,29.3452,29.3658,227400.0
2005-12-22 15:35:00,57.03,57.05,56.99,57.0,271200.0,29.3607,29.371,29.3401,29.3452,271200.0
2005-12-22 15:40:00,57.0,57.04,56.98,57.0,283900.0,29.3452,29.3658,29.3349,29.3452,283900.0
2005-12-22 15:45:00,57.0,57.03,56.98,57.0,306700.0,29.3452,29.3607,29.3349,29.3452,306700.0
2005-12-22 15:50:00,57.01,57.03,56.99,57.03,450300.0,29.3504,29.3607,29.3401,29.3607,450300.0
2005-12-22 15:55:00,57.02,57.15,57.0,57.09,497600.0,29.3555,29.4224,29.3452,29.3915,497600.0
2005-12-23 09:30:00,56.75,57.1,56.75,57.05,505500.0,29.2165,29.3967,29.2165,29.371,505500.0
2005-12-23 09:35:00,57.05,57.1,56.92,56.97,436600.0,29.371,29.3967,29.304,29.3298,436600.0
2005-12-23 09:40:00,56.96,57.02,56.9,56.96,249100.0,29.3246,29.3555,29.2937,29.3246,249100.0
2005-12-23 09:45:00,56.96,57.0,56.85,57.0,243100.0,29.3246,29.3452,29.268,29.3452,243100.0
2005-12-23 09:50:00,57.0,57.02,56.91,56.94,255800.0,29.3452,29.3555,29.2989,29.3143,255800.0
2005-12-23 09:55:00,56.94,56.97,56.87,56.9,192700.0,29.3143,29.3298,29.2783,29.2937,192700.0
2005-12-23 10:00:00,56.89,56.89,56.8,56.87,264000.0,29.2886,29.2886,29.2422,29.2783,264000.0
2005-12-23 10:05:00,56.86,56.92,56.79,56.85,235700.0,29.2731,29.304,29.2371,29.268,235700.0
2005-12-23 10:10:00,56.84,56.86,56.76,56.77,185300.0,29.2628,29.2731,29.2217,29.2268,185300.0
2005-12-23 10:15:00,56.76,56.85,56.76,56.81,191800.0,29.2217,29.268,29.2217,29.2474,191800.0
2005-12-23 10:20:00,56.8,56.85,56.78,56.82,183900.0,29.2422,29.268,29.232,29.2525,183900.0
2005-12-23 10:25:00,56.83,56.84,56.79,56.84,81800.0,29.2577,29.2628,29.2371,29.2628,81800.0
2005-12-23 10:30:00,56.84,56.88,56.75,56.75,150800.0,29.2628,29.2834,29.2165,29.2165,150800.0
2005-12-23 10:35:00,56.73,56.75,56.66,56.67,166600.0,29.2062,29.2165,29.1702,29.1753,166600.0
2005-12-23 10:40:00,56.67,56.71,56.65,56.71,112300.0,29.1753,29.1959,29.165,29.1959,112300.0
2005-12-23 10:45:00,56.71,56.76,56.69,56.76,158900.0,29.1959,29.2217,29.1856,29.2217,158900.0
2005-12-23 10:50:00,56.76,56.81,56.74,56.77,166500.0,29.2217,29.2474,29.2114,29.2268,166500.0
2005-12-23 10:55:00,56.78,56.89,56.76,56.79,169500.0,29.232,29.2886,29.2217,29.2371,169500.0
2005-12-23 11:00:00,56.79,56.87,56.79,56.83,140300.0,29.2371,29.2783,29.2371,29.2577,140300.0
2005-12-23 11:05:00,56.83,56.83,56.78,56.82,75100.0,29.2577,29.2577,29.232,29.2525,75100.0
2005-12-23 11:10:00,56.84,56.88,56.79,56.81,86000.0,29.2628,29.2834,29.2371,29.2474,86000.0
2005-12-23 11:15:00,56.82,56.84,56.79,56.84,48500.0,29.2525,29.2628,29.2371,29.2628,48500.0
2005-12-23 11:20:00,56.83,56.88,56.83,56.85,96800.0,29.2577,29.2834,29.2577,29.268,96800.0
2005-12-23 11:25:00,56.85,56.9,56.84,56.89,74900.0,29.268,29.2937,29.2628,29.2886,74900.0
2005-12-23 11:30:00,56.89,56.91,56.88,56.9,101100.0,29.2886,29.2989,29.2834,29.2937,101100.0
2005-12-23 11:35:00,56.9,56.97,56.89,56.9,115500.0,29.2937,29.3298,29.2886,29.2937,115500.0
2005-12-23 11:40:00,56.9,56.94,56.89,56.92,26600.0,29.2937,29.3143,29.2886,29.304,26600.0
2005-12-23 11:45:00,56.92,56.97,56.92,56.95,81500.0,29.304,29.3298,29.304,29.3195,81500.0
2005-12-23 11:50:00,56.96,57.05,56.95,57.03,145200.0,29.3246,29.371,29.3195,29.3607,145200.0
2005-12-23 11:55:00,57.04,57.08,57.02,57.06,158000.0,29.3658,29.3864,29.3555,29.3761,158000.0
2005-12-23 12:00:00,57.06,57.08,57.02,57.03,109500.0,29.3761,29.3864,29.3555,29.3607,109500.0
2005-12-23 12:05:00,57.04,57.05,56.99,57.03,81200.0,29.3658,29.371,29.3401,29.3607,81200.0
2005-12-23 12:10:00,57.04,57.05,56.98,57.0,133800.0,29.3658,29.371,29.3349,29.3452,133800.0
2005-12-23 12:15:00,57.0,57.02,56.98,57.0,113900.0,29.3452,29.3555,29.3349,29.3452,113900.0
2005-12-23 12:20:00,56.99,57.08,56.98,57.06,104000.0,29.3401,29.3864,29.3349,29.3761,104000.0
2005-12-23 12:25:00,57.07,57.08,57.05,57.08,78900.0,29.3813,29.3864,29.371,29.3864,78900.0
2005-12-23 12:30:00,57.09,57.13,57.06,57.08,73000.0,29.3915,29.4121,29.3761,29.3864,73000.0
2005-12-23 12:35:00,57.07,57.15,57.05,57.11,58100.0,29.3813,29.4224,29.371,29.4018,58100.0
2005-12-23 12:40:00,57.12,57.22,57.11,57.2,121400.0,29.407,29.4585,29.4018,29.4482,121400.0
2005-12-23 12:45:00,57.21,57.21,57.05,57.05,88800.0,29.4533,29.4533,29.371,29.371,88800.0
2005-12-23 12:50:00,57.05,57.11,57.05,57.07,61100.0,29.371,29.4018,29.371,29.3813,61100.0
2005-12-23 12:55:00,57.08,57.17,57.07,57.17,70100.0,29.3864,29.4327,29.3813,29.4327,70100.0
2005-12-23 13:00:00,57.16,57.2,57.13,57.18,69200.0,29.4276,29.4482,29.4121,29.4379,69200.0
2005-12-23 13:05:00,57.18,57.19,57.15,57.18,63900.0,29.4379,29.443,29.4224,29.4379,63900.0
2005-12-23 13:10:00,57.18,57.2,57.14,57.2,52300.0,29.4379,29.4482,29.4173,29.4482,52300.0
2005-12-23 13:15:00,57.19,57.25,57.19,57.24,96400.0,29.443,29.4739,29.443,29.4688,96400.0
2005-12-23 13:20:00,57.25,57.3,57.23,57.28,128300.0,29.4739,29.4997,29.4636,29.4894,128300.0
2005-12-23 13:25:00,57.28,57.3,57.21,57.23,120300.0,29.4894,29.4997,29.4533,29.4636,120300.0
2005-12-23 13:30:00,57.23,57.25,57.21,57.25,42400.0,29.4636,29.4739,29.4533,29.4739,42400.0
2005-12-23 13:35:00,57.26,57.32,57.26,57.28,96000.0,29.4791,29.51,29.4791,29.4894,96000.0
2005-12-23 13:40:00,57.28,57.33,57.28,57.3,142700.0,29.4894,29.5151,29.4894,29.4997,142700.0
2005-12-23 13:45:00,57.3,57.31,57.26,57.31,50000.0,29.4997,29.5048,29.4791,29.5048,50000.0
2005-12-23 13:50:00,57.31,57.43,57.3,57.42,103100.0,29.5048,29.5666,29.4997,29.5614,103100.0
2005-12-23 13:55:00,57.43,57.47,57.4,57.41,137800.0,29.5666,29.5872,29.5511,29.5563,137800.0
2005-12-23 14:00:00,57.41,57.41,57.34,57.35,73500.0,29.5563,29.5563,29.5203,29.5254,73500.0
2005-12-23 14:05:00,57.35,57.36,57.26,57.27,86300.0,29.5254,29.5306,29.4791,29.4842,86300.0
2005-12-23 14:10:00,57.26,57.31,57.23,57.26,209400.0,29.4791,29.5048,29.4636,29.4791,209400.0
2005-12-23 14:15:00,57.26,57.26,57.2,57.22,55000.0,29.4791,29.4791,29.4482,29.4585,55000.0
2005-12-23 14:20:00,57.22,57.23,57.2,57.2,32900.0,29.4585,29.4636,29.4482,29.4482,32900.0
2005-12-23 14:25:00,57.21,57.24,57.15,57.23,59400.0,29.4533,29.4688,29.4224,29.4636,59400.0
2005-12-23 14:30:00,57.23,57.29,57.18,57.19,96300.0,29.4636,29.4945,29.4379,29.443,96300.0
2005-12-23 14:35:00,57.18,57.21,57.15,57.19,51600.0,29.4379,29.4533,29.4224,29.443,51600.0
2005-12-23 14:40:00,57.2,57.25,57.15,57.22,127800.0,29.4482,29.4739,29.4224,29.4585,127800.0
2005-12-23 14:45:00,57.22,57.25,57.21,57.24,60900.0,29.4585,29.4739,29.4533,29.4688,60900.0
2005-12-23 14:50:00,57.25,57.27,57.24,57.26,38500.0,29.4739,29.4842,29.4688,29.4791,38500.0
2005-12-23 14:55:00,57.26,57.27,57.21,57.22,49000.0,29.4791,29.4842,29.4533,29.4585,49000.0
2005-12-23 15:00:00,57.22,57.23,57.16,57.21,63400.0,29.4585,29.4636,29.4276,29.4533,63400.0
2005-12-23 15:05:00,57.21,57.27,57.18,57.26,77800.0,29.4533,29.4842,29.4379,29.4791,77800.0
2005-12-23 15:10:00,57.26,57.27,57.15,57.15,59200.0,29.4791,29.4842,29.4224,29.4224,59200.0
2005-12-23 15:15:00,57.16,57.17,57.14,57.15,72600.0,29.4276,29.4327,29.4173,29.4224,72600.0
2005-12-23 15:20:00,57.15,57.15,57.1,57.11,90300.0,29.4224,29.4224,29.3967,29.4018,90300.0
2005-12-23 15:25:00,57.11,57.11,57.02,57.05,76800.0,29.4018,29.4018,29.3555,29.371,76800.0
2005-12-23 15:30:00,57.05,57.07,57.03,57.07,98300.0,29.371,29.3813,29.3607,29.3813,98300.0
2005-12-23 15:35:00,57.07,57.08,57.05,57.06,85700.0,29.3813,29.3864,29.371,29.3761,85700.0
2005-12-23 15:40:00,57.06,57.06,57.03,57.05,165000.0,29.3761,29.3761,29.3607,29.371,165000.0
2005-12-23 15:45:00,57.06,57.09,57.05,57.07,111800.0,29.3761,29.3915,29.371,29.3813,111800.0
2005-12-23 15:50:00,57.06,57.14,57.05,57.13,166600.0,29.3761,29.4173,29.371,29.4121,166600.0
2005-12-23 15:55:00,57.13,57.15,57.1,57.12,198600.0,29.4121,29.4224,29.3967,29.407,198600.0
2005-12-27 09:30:00,57.0,57.0,56.66,56.77,412700.0,29.3452,29.3452,29.1702,29.2268,412700.0
2005-12-27 09:35:00,56.76,56.77,56.49,56.51,301900.0,29.2217,29.2268,29.0827,29.0929,301900.0
2005-12-27 09:40:00,56.5,56.6,56.5,56.54,174800.0,29.0878,29.1393,29.0878,29.1084,174800.0
2005-12-27 09:45:00,56.55,56.6,56.53,56.57,157800.0,29.1135,29.1393,29.1032,29.1238,157800.0
2005-12-27 09:50:00,56.57,56.69,56.54,56.54,221300.0,29.1238,29.1856,29.1084,29.1084,221300.0
2005-12-27 09:55:00,56.55,56.63,56.54,56.58,166800.0,29.1135,29.1547,29.1084,29.129,166800.0
2005-12-27 10:00:00,56.59,56.59,56.49,56.5,164000.0,29.1341,29.1341,29.0827,29.0878,164000.0
2005-12-27 10:05:00,56.49,56.53,56.41,56.49,213300.0,29.0827,29.1032,29.0415,29.0827,213300.0
2005-12-27 10:10:00,56.48,56.5,56.44,56.45,180200.0,29.0775,29.0878,29.0569,29.0621,180200.0
2005-12-27 10:15:00,56.46,56.46,56.27,56.28,171200.0,29.0672,29.0672,28.9694,28.9745,171200.0
2005-12-27 10:20:00,56.27,56.27,56.15,56.21,295400.0,28.9694,28.9694,28.9076,28.9385,295400.0
2005-12-27 10:25:00,56.22,56.3,56.17,56.3,167400.0,28.9436,28.9848,28.9179,28.9848,167400.0
2005-12-27 10:30:00,56.29,56.37,56.28,56.32,192000.0,28.9797,29.0209,28.9745,28.9951,192000.0
2005-12-27 10:35:00,56.32,56.35,56.31,56.34,117300.0,28.9951,29.0106,28.99,29.0054,117300.0
2005-12-27 10:40:00,56.34,56.35,56.32,56.34,125900.0,29.0054,29.0106,28.9951,29.0054,125900.0
2005-12-27 10:45:00,56.35,56.37,56.35,56.35,98300.0,29.0106,29.0209,29.0106,29.0106,98300.0
2005-12-27 10:50:00,56.35,56.36,56.33,56.35,114600.0,29.0106,29.0157,29.0003,29.0106,114600.0
2005-12-27 10:55:00,56.34,56.35,56.3,56.31,127300.0,29.0054,29.0106,28.9848,28.99,127300.0
2005-12-27 11:00:00,56.32,56.34,56.3,56.32,219500.0,28.9951,29.0054,28.9848,28.9951,219500.0
2005-12-27 11:05:00,56.33,56.35,56.25,56.25,259100.0,29.0003,29.0106,28.9591,28.9591,259100.0
2005-12-27 11:10:00,56.25,56.25,56.12,56.17,382200.0,28.9591,28.9591,28.8922,28.9179,382200.0
2005-12-27 11:15:00,56.17,56.18,56.15,56.17,191400.0,28.9179,28.9231,28.9076,28.9179,191400.0
2005-12-27 11:20:00,56.17,56.18,56.09,56.09,222700.0,28.9179,28.9231,28.8767,28.8767,222700.0
2005-12-27 11:25:00,56.09,56.09,55.97,55.99,476200.0,28.8767,28.8767,28.8149,28.8252,476200.0
2005-12-27 11:30:00,56.0,56.01,55.85,55.86,424400.0,28.8304,28.8355,28.7532,28.7583,424400.0
2005-12-27 11:35:00,55.86,55.92,55.84,55.9,270300.0,28.7583,28.7892,28.748,28.7789,270300.0
2005-12-27 11:40:00,55.89,55.92,55.85,55.88,267200.0,28.7738,28.7892,28.7532,28.7686,267200.0
2005-12-27 11:45:00,55.88,55.89,55.84,55.88,406100.0,28.7686,28.7738,28.748,28.7686,406100.0
2005-12-27 11:50:00,55.89,55.97,55.88,55.93,298600.0,28.7738,28.8149,28.7686,28.7943,298600.0
2005-12-27 11:55:00,55.93,55.94,55.83,55.85,165100.0,28.7943,28.7995,28.7429,28.7532,165100.0
2005-12-27 12:00:00,55.84,55.84,55.6,55.7,258200.0,28.748,28.748,28.6245,28.6759,258200.0
2005-12-27 12:05:00,55.68,55.75,55.6,55.69,291900.0,28.6656,28.7017,28.6245,28.6708,291900.0
2005-12-27 12:10:00,55.69,55.7,55.6,55.67,274200.0,28.6708,28.6759,28.6245,28.6605,274200.0
2005-12-27 12:15:00,55.68,55.81,55.66,55.8,249900.0,28.6656,28.7326,28.6553,28.7274,249900.0
2005-12-27 12:20:00,55.8,55.99,55.8,55.97,305200.0,28.7274,28.8252,28.7274,28.8149,305200.0
2005-12-27 12:25:00,55.99,55.99,55.91,55.96,167400.0,28.8252,28.8252,28.784,28.8098,167400.0
2005-12-27 12:30:00,55.97,55.97,55.85,55.87,143600.0,28.8149,28.8149,28.7532,28.7635,143600.0
2005-12-27 12:35:00,55.87,55.97,55.87,55.96,275300.0,28.7635,28.8149,28.7635,28.8098,275300.0
2005-12-27 12:40:00,55.96,55.96,55.92,55.92,117900.0,28.8098,28.8098,28.7892,28.7892,117900.0
2005-12-27 12:45:00,55.94,55.95,55.93,55.94,97200.0,28.7995,28.8046,28.7943,28.7995,97200.0
2005-12-27 12:50:00,55.94,55.97,55.93,55.96,122400.0,28.7995,28.8149,28.7943,28.8098,122400.0
2005-12-27 12:55:00,55.95,55.97,55.93,55.96,119400.0,28.8046,28.8149,28.7943,28.8098,119400.0
2005-12-27 13:00:00,55.96,55.98,55.95,55.98,105000.0,28.8098,28.8201,28.8046,28.8201,105000.0
2005-12-27 13:05:00,55.97,55.98,55.97,55.98,111100.0,28.8149,28.8201,28.8149,28.8201,111100.0
2005-12-27 13:10:00,55.98,56.05,55.97,56.05,222800.0,28.8201,28.8561,28.8149,28.8561,222800.0
2005-12-27 13:15:00,56.05,56.06,56.0,56.01,103800.0,28.8561,28.8613,28.8304,28.8355,103800.0
2005-12-27 13:20:00,56.01,56.02,55.83,55.83,319600.0,28.8355,28.8407,28.7429,28.7429,319600.0
2005-12-27 13:25:00,55.84,55.95,55.82,55.9,168800.0,28.748,28.8046,28.7377,28.7789,168800.0
2005-12-27 13:30:00,55.9,55.93,55.78,55.78,131900.0,28.7789,28.7943,28.7171,28.7171,131900.0
2005-12-27 13:35:00,55.79,55.87,55.76,55.86,140800.0,28.7223,28.7635,28.7068,28.7583,140800.0
2005-12-27 13:40:00,55.86,55.92,55.86,55.91,107500.0,28.7583,28.7892,28.7583,28.784,107500.0
2005-12-27 13:45:00,55.89,55.92,55.87,55.92,88700.0,28.7738,28.7892,28.7635,28.7892,88700.0
2005-12-27 13:50:00,55.91,55.91,55.75,55.78,138200.0,28.784,28.784,28.7017,28.7171,138200.0
2005-12-27 13:55:00,55.78,55.86,55.78,55.84,142400.0,28.7171,28.7583,28.7171,28.748,142400.0
2005-12-27 14:00:00,55.85,55.91,55.83,55.91,165300.0,28.7532,28.784,28.7429,28.784,165300.0
2005-12-27 14:05:00,55.91,55.94,55.88,55.94,131200.0,28.784,28.7995,28.7686,28.7995,131200.0
2005-12-27 14:10:00,55.94,55.97,55.9,55.96,139900.0,28.7995,28.8149,28.7789,28.8098,139900.0
2005-12-27 14:15:00,55.95,56.0,55.95,55.96,164900.0,28.8046,28.8304,28.8046,28.8098,164900.0
2005-12-27 14:20:00,55.97,56.0,55.95,56.0,197500.0,28.8149,28.8304,28.8046,28.8304,197500.0
2005-12-27 14:25:00,56.0,56.07,55.97,56.07,178100.0,28.8304,28.8664,28.8149,28.8664,178100.0
2005-12-27 14:30:00,56.06,56.07,55.97,56.03,178400.0,28.8613,28.8664,28.8149,28.8458,178400.0
2005-12-27 14:35:00,56.02,56.08,56.01,56.07,124200.0,28.8407,28.8716,28.8355,28.8664,124200.0
2005-12-27 14:40:00,56.08,56.08,55.95,55.97,140800.0,28.8716,28.8716,28.8046,28.8149,140800.0
2005-12-27 14:45:00,55.98,56.03,55.95,56.01,124200.0,28.8201,28.8458,28.8046,28.8355,124200.0
2005-12-27 14:50:00,56.01,56.02,55.94,55.96,185900.0,28.8355,28.8407,28.7995,28.8098,185900.0
2005-12-27 14:55:00,55.95,55.98,55.82,55.87,214800.0,28.8046,28.8201,28.7377,28.7635,214800.0
2005-12-27 15:00:00,55.86,55.95,55.86,55.94,132300.0,28.7583,28.8046,28.7583,28.7995,132300.0
2005-12-27 15:05:00,55.94,55.98,55.93,55.94,138600.0,28.7995,28.8201,28.7943,28.7995,138600.0
2005-12-27 15:10:00,55.94,55.98,55.88,55.96,169700.0,28.7995,28.8201,28.7686,28.8098,169700.0
2005-12-27 15:15:00,55.96,56.03,55.93,56.03,148500.0,28.8098,28.8458,28.7943,28.8458,148500.0
2005-12-27 15:20:00,56.02,56.17,56.02,56.14,277200.0,28.8407,28.9179,28.8407,28.9025,277200.0
2005-12-27 15:25:00,56.14,56.16,56.06,56.11,182400.0,28.9025,28.9128,28.8613,28.887,182400.0
2005-12-27 15:30:00,56.12,56.17,56.07,56.17,187200.0,28.8922,28.9179,28.8664,28.9179,187200.0
2005-12-27 15:35:00,56.16,56.17,56.02,56.05,207000.0,28.9128,28.9179,28.8407,28.8561,207000.0
2005-12-27 15:40:00,56.05,56.05,55.93,55.97,234100.0,28.8561,28.8561,28.7943,28.8149,234100.0
2005-12-27 15:45:00,55.96,55.98,55.86,55.91,349000.0,28.8098,28.8201,28.7583,28.784,349000.0
2005-12-27 15:50:00,55.91,55.92,55.85,55.91,301200.0,28.784,28.7892,28.7532,28.784,301200.0
2005-12-27 15:55:00,55.9,55.94,55.86,55.87,527700.0,28.7789,28.7995,28.7583,28.7635,527700.0
2005-12-28 09:30:00,56.05,56.3,56.05,56.22,424500.0,28.8561,28.9848,28.8561,28.9436,424500.0
2005-12-28 09:35:00,56.21,56.4,56.21,56.35,281100.0,28.9385,29.0363,28.9385,29.0106,281100.0
2005-12-28 09:40:00,56.35,56.4,56.25,56.26,301300.0,29.0106,29.0363,28.9591,28.9642,301300.0
2005-12-28 09:45:00,56.25,56.25,56.19,56.22,185600.0,28.9591,28.9591,28.9282,28.9436,185600.0
2005-12-28 09:50:00,56.22,56.25,56.12,56.24,187000.0,28.9436,28.9591,28.8922,28.9539,187000.0
2005-12-28 09:55:00,56.22,56.28,56.2,56.26,182900.0,28.9436,28.9745,28.9333,28.9642,182900.0
2005-12-28 10:00:00,56.26,56.34,56.19,56.21,252300.0,28.9642,29.0054,28.9282,28.9385,252300.0
2005-12-28 10:05:00,56.23,56.24,56.18,56.2,140400.0,28.9488,28.9539,28.9231,28.9333,140400.0
2005-12-28 10:10:00,56.21,56.25,56.19,56.22,137000.0,28.9385,28.9591,28.9282,28.9436,137000.0
2005-12-28 10:15:00,56.21,56.29,56.21,56.28,139400.0,28.9385,28.9797,28.9385,28.9745,139400.0
2005-12-28 10:20:00,56.28,56.34,56.26,56.29,168400.0,28.9745,29.0054,28.9642,28.9797,168400.0
2005-12-28 10:25:00,56.29,56.29,56.16,56.18,149800.0,28.9797,28.9797,28.9128,28.9231,149800.0
2005-12-28 10:30:00,56.18,56.23,56.15,56.17,159700.0,28.9231,28.9488,28.9076,28.9179,159700.0
2005-12-28 10:35:00,56.17,56.19,56.1,56.1,204100.0,28.9179,28.9282,28.8819,28.8819,204100.0
2005-12-28 10:40:00,56.1,56.18,56.05,56.12,240400.0,28.8819,28.9231,28.8561,28.8922,240400.0
2005-12-28 10:45:00,56.11,56.19,56.11,56.14,184400.0,28.887,28.9282,28.887,28.9025,184400.0
2005-12-28 10:50:00,56.15,56.24,56.14,56.19,284500.0,28.9076,28.9539,28.9025,28.9282,284500.0
2005-12-28 10:55:00,56.2,56.32,56.19,56.31,144800.0,28.9333,28.9951,28.9282,28.99,144800.0
2005-12-28 11:00:00,56.3,56.39,56.3,56.37,252900.0,28.9848,29.0312,28.9848,29.0209,252900.0
2005-12-28 11:05:00,56.37,56.38,56.27,56.27,129700.0,29.0209,29.026,28.9694,28.9694,129700.0
2005-12-28 11:10:00,56.27,56.3,56.25,56.27,100800.0,28.9694,28.9848,28.9591,28.9694,100800.0
2005-12-28 11:15:00,56.26,56.28,56.24,56.25,99400.0,28.9642,28.9745,28.9539,28.9591,99400.0
2005-12-28 11:20:00,56.24,56.3,56.24,56.29,101600.0,28.9539,28.9848,28.9539,28.9797,101600.0
2005-12-28 11:25:00,56.3,56.3,56.25,56.28,66300.0,28.9848,28.9848,28.9591,28.9745,66300.0
2005-12-28 11:30:00,56.29,56.36,56.24,56.35,126600.0,28.9797,29.0157,28.9539,29.0106,126600.0
2005-12-28 11:35:00,56.34,56.34,56.3,56.33,112300.0,29.0054,29.0054,28.9848,29.0003,112300.0
2005-12-28 11:40:00,56.33,56.38,56.3,56.32,151000.0,29.0003,29.026,28.9848,28.9951,151000.0
2005-12-28 11:45:00,56.32,56.34,56.26,56.33,112500.0,28.9951,29.0054,28.9642,29.0003,112500.0
2005-12-28 11:50:00,56.32,56.36,56.29,56.35,115200.0,28.9951,29.0157,28.9797,29.0106,115200.0
2005-12-28 11:55:00,56.34,56.36,56.31,56.36,61300.0,29.0054,29.0157,28.99,29.0157,61300.0
2005-12-28 12:00:00,56.35,56.37,56.29,56.29,72500.0,29.0106,29.0209,28.9797,28.9797,72500.0
2005-12-28 12:05:00,56.29,56.33,56.29,56.3,96500.0,28.9797,29.0003,28.9797,28.9848,96500.0
2005-12-28 12:10:00,56.29,56.34,56.29,56.34,49500.0,28.9797,29.0054,28.9797,29.0054,49500.0
2005-12-28 12:15:00,56.32,56.38,56.26,56.33,80800.0,28.9951,29.026,28.9642,29.0003,80800.0
2005-12-28 12:20:00,56.32,56.33,56.28,56.32,44600.0,28.9951,29.0003,28.9745,28.9951,44600.0
2005-12-28 12:25:00,56.31,56.35,56.29,56.31,62700.0,28.99,29.0106,28.9797,28.99,62700.0
2005-12-28 12:30:00,56.31,56.34,56.25,56.29,84900.0,28.99,29.0054,28.9591,28.9797,84900.0
2005-12-28 12:35:00,56.29,56.35,56.27,56.34,80700.0,28.9797,29.0106,28.9694,29.0054,80700.0
2005-12-28 12:40:00,56.34,56.35,56.29,56.31,75900.0,29.0054,29.0106,28.9797,28.99,75900.0
2005-12-28 12:45:00,56.31,56.35,56.27,56.31,65500.0,28.99,29.0106,28.9694,28.99,65500.0
2005-12-28 12:50:00,56.31,56.34,56.27,56.33,59700.0,28.99,29.0054,28.9694,29.0003,59700.0
2005-12-28 12:55:00,56.33,56.37,56.31,56.37,57700.0,29.0003,29.0209,28.99,29.0209,57700.0
2005-12-28 13:00:00,56.36,56.37,56.35,56.36,56000.0,29.0157,29.0209,29.0106,29.0157,56000.0
2005-12-28 13:05:00,56.35,56.45,56.35,56.43,78100.0,29.0106,29.0621,29.0106,29.0518,78100.0
2005-12-28 13:10:00,56.44,56.5,56.43,56.49,130500.0,29.0569,29.0878,29.0518,29.0827,130500.0
2005-12-28 13:15:00,56.48,56.55,56.47,56.48,174100.0,29.0775,29.1135,29.0724,29.0775,174100.0
2005-12-28 13:20:00,56.49,56.5,56.42,56.44,118200.0,29.0827,29.0878,29.0466,29.0569,118200.0
2005-12-28 13:25:00,56.44,56.49,56.42,56.43,121200.0,29.0569,29.0827,29.0466,29.0518,121200.0
2005-12-28 13:30:00,56.44,56.44,56.41,56.42,238900.0,29.0569,29.0569,29.0415,29.0466,238900.0
2005-12-28 13:35:00,56.42,56.51,56.4,56.51,320800.0,29.0466,29.0929,29.0363,29.0929,320800.0
2005-12-28 13:40:00,56.49,56.57,56.49,56.54,370200.0,29.0827,29.1238,29.0827,29.1084,370200.0
2005-12-28 13:45:00,56.55,56.56,56.5,56.5,155400.0,29.1135,29.1187,29.0878,29.0878,155400.0
2005-12-28 13:50:00,56.51,56.52,56.42,56.43,118600.0,29.0929,29.0981,29.0466,29.0518,118600.0
2005-12-28 13:55:00,56.43,56.54,56.4,56.54,117400.0,29.0518,29.1084,29.0363,29.1084,117400.0
2005-12-28 14:00:00,56.53,56.58,56.5,56.55,120300.0,29.1032,29.129,29.0878,29.1135,120300.0
2005-12-28 14:05:00,56.55,56.58,56.5,56.55,206300.0,29.1135,29.129,29.0878,29.1135,206300.0
2005-12-28 14:10:00,56.56,56.62,56.55,56.61,142800.0,29.1187,29.1496,29.1135,29.1444,142800.0
2005-12-28 14:15:00,56.61,56.63,56.56,56.62,177400.0,29.1444,29.1547,29.1187,29.1496,177400.0
2005-12-28 14:20:00,56.63,56.63,56.54,56.57,143000.0,29.1547,29.1547,29.1084,29.1238,143000.0
2005-12-28 14:25:00,56.58,56.63,56.55,56.56,194000.0,29.129,29.1547,29.1135,29.1187,194000.0
2005-12-28 14:30:00,56.56,56.62,56.56,56.58,132400.0,29.1187,29.1496,29.1187,29.129,132400.0
2005-12-28 14:35:00,56.58,56.6,56.56,56.57,102000.0,29.129,29.1393,29.1187,29.1238,102000.0
2005-12-28 14:40:00,56.57,56.59,56.52,56.56,134800.0,29.1238,29.1341,29.0981,29.1187,134800.0
2005-12-28 14:45:00,56.56,56.57,56.54,56.54,81600.0,29.1187,29.1238,29.1084,29.1084,81600.0
2005-12-28 14:50:00,56.54,56.59,56.54,56.59,114200.0,29.1084,29.1341,29.1084,29.1341,114200.0
2005-12-28 14:55:00,56.59,56.62,56.57,56.58,171000.0,29.1341,29.1496,29.1238,29.129,171000.0
2005-12-28 15:00:00,56.58,56.59,56.52,56.52,139200.0,29.129,29.1341,29.0981,29.0981,139200.0
2005-12-28 15:05:00,56.51,56.52,56.48,56.5,171600.0,29.0929,29.0981,29.0775,29.0878,171600.0
2005-12-28 15:10:00,56.49,56.54,56.48,56.53,125700.0,29.0827,29.1084,29.0775,29.1032,125700.0
2005-12-28 15:15:00,56.51,56.54,56.47,56.47,155800.0,29.0929,29.1084,29.0724,29.0724,155800.0
2005-12-28 15:20:00,56.47,56.53,56.45,56.51,163100.0,29.0724,29.1032,29.0621,29.0929,163100.0
2005-12-28 15:25:00,56.53,56.53,56.45,56.46,198200.0,29.1032,29.1032,29.0621,29.0672,198200.0
2005-12-28 15:30:00,56.46,56.5,56.43,56.44,159900.0,29.0672,29.0878,29.0518,29.0569,159900.0
2005-12-28 15:35:00,56.43,56.44,56.36,56.36,237800.0,29.0518,29.0569,29.0157,29.0157,237800.0
2005-12-28 15:40:00,56.36,56.38,56.28,56.28,276100.0,29.0157,29.026,28.9745,28.9745,276100.0
2005-12-28 15:45:00,56.28,56.34,56.27,56.32,215500.0,28.9745,29.0054,28.9694,28.9951,215500.0
2005-12-28 15:50:00,56.32,56.33,56.25,56.26,129900.0,28.9951,29.0003,28.9591,28.9642,129900.0
2005-12-28 15:55:00,56.26,56.26,56.16,56.22,341800.0,28.9642,28.9642,28.9128,28.9436,341800.0
2005-12-29 09:30:00,56.25,56.45,56.23,56.41,272000.0,28.9591,29.0621,28.9488,29.0415,272000.0
2005-12-29 09:35:00,56.42,56.42,56.2,56.21,177100.0,29.0466,29.0466,28.9333,28.9385,177100.0
2005-12-29 09:40:00,56.2,56.24,56.12,56.18,213700.0,28.9333,28.9539,28.8922,28.9231,213700.0
2005-12-29 09:45:00,56.19,56.35,56.15,56.3,178100.0,28.9282,29.0106,28.9076,28.9848,178100.0
2005-12-29 09:50:00,56.29,56.41,56.29,56.38,145700.0,28.9797,29.0415,28.9797,29.026,145700.0
2005-12-29 09:55:00,56.37,56.38,56.3,56.31,119100.0,29.0209,29.026,28.9848,28.99,119100.0
2005-12-29 10:00:00,56.32,56.35,56.31,56.35,125600.0,28.9951,29.0106,28.99,29.0106,125600.0
2005-12-29 10:05:00,56.36,56.38,56.33,56.38,71100.0,29.0157,29.026,29.0003,29.026,71100.0
2005-12-29 10:10:00,56.36,56.45,56.35,56.45,105600.0,29.0157,29.0621,29.0106,29.0621,105600.0
2005-12-29 10:15:00,56.44,56.46,56.31,56.31,140700.0,29.0569,29.0672,28.99,28.99,140700.0
2005-12-29 10:20:00,56.31,56.32,56.24,56.3,148000.0,28.99,28.9951,28.9539,28.9848,148000.0
2005-12-29 10:25:00,56.3,56.32,56.27,56.3,112600.0,28.9848,28.9951,28.9694,28.9848,112600.0
2005-12-29 10:30:00,56.29,56.34,56.2,56.29,344300.0,28.9797,29.0054,28.9333,28.9797,344300.0
2005-12-29 10:35:00,56.29,56.32,56.23,56.23,167000.0,28.9797,28.9951,28.9488,28.9488,167000.0
2005-12-29 10:40:00,56.23,56.23,56.1,56.22,168200.0,28.9488,28.9488,28.8819,28.9436,168200.0
2005-12-29 10:45:00,56.22,56.23,56.14,56.19,157600.0,28.9436,28.9488,28.9025,28.9282,157600.0
2005-12-29 10:50:00,56.19,56.23,56.15,56.21,118000.0,28.9282,28.9488,28.9076,28.9385,118000.0
2005-12-29 10:55:00,56.21,56.29,56.2,56.27,166100.0,28.9385,28.9797,28.9333,28.9694,166100.0
2005-12-29 11:00:00,56.27,56.45,56.26,56.44,168000.0,28.9694,29.0621,28.9642,29.0569,168000.0
2005-12-29 11:05:00,56.45,56.56,56.42,56.56,258600.0,29.0621,29.1187,29.0466,29.1187,258600.0
2005-12-29 11:10:00,56.56,56.59,56.41,56.42,161200.0,29.1187,29.1341,29.0415,29.0466,161200.0
2005-12-29 11:15:00,56.42,56.43,56.36,56.37,94500.0,29.0466,29.0518,29.0157,29.0209,94500.0
2005-12-29 11:20:00,56.37,56.44,56.35,56.43,69300.0,29.0209,29.0569,29.0106,29.0518,69300.0
2005-12-29 11:25:00,56.43,56.56,56.43,56.49,143100.0,29.0518,29.1187,29.0518,29.0827,143100.0
2005-12-29 11:30:00,56.5,56.54,56.49,56.51,104200.0,29.0878,29.1084,29.0827,29.0929,104200.0
2005-12-29 11:35:00,56.51,56.63,56.5,56.62,138800.0,29.0929,29.1547,29.0878,29.1496,138800.0
2005-12-29 11:40:00,56.62,56.68,56.58,56.63,196100.0,29.1496,29.1805,29.129,29.1547,196100.0
2005-12-29 11:45:00,56.63,56.65,56.58,56.59,86200.0,29.1547,29.165,29.129,29.1341,86200.0
2005-12-29 11:50:00,56.59,56.74,56.58,56.72,234400.0,29.1341,29.2114,29.129,29.2011,234400.0
2005-12-29 11:55:00,56.71,56.74,56.68,56.7,176700.0,29.1959,29.2114,29.1805,29.1908,176700.0
2005-12-29 12:00:00,56.7,56.74,56.69,56.69,123500.0,29.1908,29.2114,29.1856,29.1856,123500.0
2005-12-29 12:05:00,56.69,56.73,56.68,56.69,108500.0,29.1856,29.2062,29.1805,29.1856,108500.0
2005-12-29 12:10:00,56.68,56.73,56.64,56.66,137000.0,29.1805,29.2062,29.1599,29.1702,137000.0
2005-12-29 12:15:00,56.65,56.68,56.63,56.67,186100.0,29.165,29.1805,29.1547,29.1753,186100.0
2005-12-29 12:20:00,56.67,56.69,56.65,56.67,110200.0,29.1753,29.1856,29.165,29.1753,110200.0
2005-12-29 12:25:00,56.66,56.7,56.62,56.63,105500.0,29.1702,29.1908,29.1496,29.1547,105500.0
2005-12-29 12:30:00,56.63,56.64,56.59,56.63,143700.0,29.1547,29.1599,29.1341,29.1547,143700.0
2005-12-29 12:35:00,56.65,56.66,56.62,56.63,123700.0,29.165,29.1702,29.1496,29.1547,123700.0
2005-12-29 12:40:00,56.62,56.68,56.62,56.68,61400.0,29.1496,29.1805,29.1496,29.1805,61400.0
2005-12-29 12:45:00,56.68,56.75,56.68,56.74,156600.0,29.1805,29.2165,29.1805,29.2114,156600.0
2005-12-29 12:50:00,56.73,56.73,56.66,56.71,77100.0,29.2062,29.2062,29.1702,29.1959,77100.0
2005-12-29 12:55:00,56.71,56.72,56.65,56.7,75500.0,29.1959,29.2011,29.165,29.1908,75500.0
2005-12-29 13:00:00,56.7,56.76,56.7,56.73,100800.0,29.1908,29.2217,29.1908,29.2062,100800.0
2005-12-29 13:05:00,56.73,56.74,56.7,56.7,72900.0,29.2062,29.2114,29.1908,29.1908,72900.0
2005-12-29 13:10:00,56.7,56.7,56.64,56.68,109800.0,29.1908,29.1908,29.1599,29.1805,109800.0
2005-12-29 13:15:00,56.68,56.76,56.65,56.65,133700.0,29.1805,29.2217,29.165,29.165,133700.0
2005-12-29 13:20:00,56.65,56.69,56.65,56.68,110500.0,29.165,29.1856,29.165,29.1805,110500.0
2005-12-29 13:25:00,56.68,56.69,56.63,56.64,93100.0,29.1805,29.1856,29.1547,29.1599,93100.0
2005-12-29 13:30:00,56.63,56.63,56.59,56.63,93200.0,29.1547,29.1547,29.1341,29.1547,93200.0
2005-12-29 13:35:00,56.64,56.66,56.63,56.66,67800.0,29.1599,29.1702,29.1547,29.1702,67800.0
2005-12-29 13:40:00,56.66,56.67,56.63,56.65,46600.0,29.1702,29.1753,29.1547,29.165,46600.0
2005-12-29 13:45:00,56.65,56.66,56.62,56.65,66500.0,29.165,29.1702,29.1496,29.165,66500.0
2005-12-29 13:50:00,56.65,56.69,56.64,56.68,37300.0,29.165,29.1856,29.1599,29.1805,37300.0
2005-12-29 13:55:00,56.69,56.69,56.64,56.65,70900.0,29.1856,29.1856,29.1599,29.165,70900.0
2005-12-29 14:00:00,56.65,56.68,56.63,56.63,101100.0,29.165,29.1805,29.1547,29.1547,101100.0
2005-12-29 14:05:00,56.61,56.67,56.61,56.65,58000.0,29.1444,29.1753,29.1444,29.165,58000.0
2005-12-29 14:10:00,56.64,56.7,56.63,56.64,102200.0,29.1599,29.1908,29.1547,29.1599,102200.0
2005-12-29 14:15:00,56.64,56.66,56.59,56.62,85000.0,29.1599,29.1702,29.1341,29.1496,85000.0
2005-12-29 14:20:00,56.61,56.62,56.52,56.53,94100.0,29.1444,29.1496,29.0981,29.1032,94100.0
2005-12-29 14:25:00,56.53,56.59,56.53,56.55,117900.0,29.1032,29.1341,29.1032,29.1135,117900.0
2005-12-29 14:30:00,56.54,56.56,56.51,56.56,125000.0,29.1084,29.1187,29.0929,29.1187,125000.0
2005-12-29 14:35:00,56.56,56.61,56.56,56.56,179600.0,29.1187,29.1444,29.1187,29.1187,179600.0
2005-12-29 14:40:00,56.56,56.59,56.55,56.56,189300.0,29.1187,29.1341,29.1135,29.1187,189300.0
2005-12-29 14:45:00,56.57,56.62,56.57,56.58,222200.0,29.1238,29.1496,29.1238,29.129,222200.0
2005-12-29 14:50:00,56.58,56.61,56.58,56.58,385200.0,29.129,29.1444,29.129,29.129,385200.0
2005-12-29 14:55:00,56.58,56.61,56.57,56.6,117200.0,29.129,29.1444,29.1238,29.1393,117200.0
2005-12-29 15:00:00,56.6,56.61,56.58,56.58,46500.0,29.1393,29.1444,29.129,29.129,46500.0
2005-12-29 15:05:00,56.58,56.61,56.55,56.55,189100.0,29.129,29.1444,29.1135,29.1135,189100.0
2005-12-29 15:10:00,56.53,56.57,56.45,56.53,222400.0,29.1032,29.1238,29.0621,29.1032,222400.0
2005-12-29 15:15:00,56.53,56.55,56.4,56.45,629000.0,29.1032,29.1135,29.0363,29.0621,629000.0
2005-12-29 15:20:00,56.45,56.48,56.33,56.38,307900.0,29.0621,29.0775,29.0003,29.026,307900.0
2005-12-29 15:25:00,56.37,56.45,56.35,56.42,213200.0,29.0209,29.0621,29.0106,29.0466,213200.0
2005-12-29 15:30:00,56.42,56.43,56.36,56.4,143800.0,29.0466,29.0518,29.0157,29.0363,143800.0
2005-12-29 15:35:00,56.39,56.41,56.35,56.35,120100.0,29.0312,29.0415,29.0106,29.0106,120100.0
2005-12-29 15:40:00,56.35,56.36,56.24,56.29,252500.0,29.0106,29.0157,28.9539,28.9797,252500.0
2005-12-29 15:45:00,56.29,56.43,56.29,56.39,195500.0,28.9797,29.0518,28.9797,29.0312,195500.0
2005-12-29 15:50:00,56.38,56.4,56.27,56.28,207200.0,29.026,29.0363,28.9694,28.9745,207200.0
2005-12-29 15:55:00,56.28,56.29,56.19,56.24,273600.0,28.9745,28.9797,28.9282,28.9539,273600.0
2005-12-30 09:30:00,56.1,56.1,55.83,55.93,475700.0,28.8819,28.8819,28.7429,28.7943,475700.0
2005-12-30 09:35:00,55.92,55.96,55.8,55.81,275100.0,28.7892,28.8098,28.7274,28.7326,275100.0
2005-12-30 09:40:00,55.82,55.93,55.78,55.93,239300.0,28.7377,28.7943,28.7171,28.7943,239300.0
2005-12-30 09:45:00,55.93,56.06,55.92,56.02,162600.0,28.7943,28.8613,28.7892,28.8407,162600.0
2005-12-30 09:50:00,56.02,56.13,56.02,56.11,161800.0,28.8407,28.8973,28.8407,28.887,161800.0
2005-12-30 09:55:00,56.11,56.18,56.07,56.12,113000.0,28.887,28.9231,28.8664,28.8922,113000.0
2005-12-30 10:00:00,56.13,56.18,56.0,56.03,118700.0,28.8973,28.9231,28.8304,28.8458,118700.0
2005-12-30 10:05:00,56.03,56.13,56.02,56.1,155300.0,28.8458,28.8973,28.8407,28.8819,155300.0
2005-12-30 10:10:00,56.11,56.14,56.03,56.08,90200.0,28.887,28.9025,28.8458,28.8716,90200.0
2005-12-30 10:15:00,56.07,56.18,56.06,56.16,102700.0,28.8664,28.9231,28.8613,28.9128,102700.0
2005-12-30 10:20:00,56.17,56.3,56.15,56.3,241800.0,28.9179,28.9848,28.9076,28.9848,241800.0
2005-12-30 10:25:00,56.3,56.35,56.2,56.21,201500.0,28.9848,29.0106,28.9333,28.9385,201500.0
2005-12-30 10:30:00,56.2,56.22,56.15,56.18,117700.0,28.9333,28.9436,28.9076,28.9231,117700.0
2005-12-30 10:35:00,56.17,56.27,56.17,56.22,92700.0,28.9179,28.9694,28.9179,28.9436,92700.0
2005-12-30 10:40:00,56.22,56.26,56.19,56.21,132600.0,28.9436,28.9642,28.9282,28.9385,132600.0
2005-12-30 10:45:00,56.21,56.24,56.15,56.2,129400.0,28.9385,28.9539,28.9076,28.9333,129400.0
2005-12-30 10:50:00,56.21,56.21,56.15,56.15,82700.0,28.9385,28.9385,28.9076,28.9076,82700.0
2005-12-30 10:55:00,56.14,56.21,56.08,56.2,142600.0,28.9025,28.9385,28.8716,28.9333,142600.0
2005-12-30 11:00:00,56.2,56.3,56.19,56.3,115100.0,28.9333,28.9848,28.9282,28.9848,115100.0
2005-12-30 11:05:00,56.3,56.33,56.23,56.24,157900.0,28.9848,29.0003,28.9488,28.9539,157900.0
2005-12-30 11:10:00,56.24,56.29,56.19,56.27,109900.0,28.9539,28.9797,28.9282,28.9694,109900.0
2005-12-30 11:15:00,56.28,56.28,56.21,56.24,78900.0,28.9745,28.9745,28.9385,28.9539,78900.0
2005-12-30 11:20:00,56.25,56.32,56.24,56.32,134400.0,28.9591,28.9951,28.9539,28.9951,134400.0
2005-12-30 11:25:00,56.32,56.33,56.27,56.29,102200.0,28.9951,29.0003,28.9694,28.9797,102200.0
2005-12-30 11:30:00,56.29,56.32,56.28,56.32,221300.0,28.9797,28.9951,28.9745,28.9951,221300.0
2005-12-30 11:35:00,56.31,56.33,56.31,56.32,93200.0,28.99,29.0003,28.99,28.9951,93200.0
2005-12-30 11:40:00,56.32,56.37,56.3,56.35,84100.0,28.9951,29.0209,28.9848,29.0106,84100.0
2005-12-30 11:45:00,56.35,56.37,56.34,56.36,74600.0,29.0106,29.0209,29.0054,29.0157,74600.0
2005-12-30 11:50:00,56.36,56.37,56.32,56.32,85300.0,29.0157,29.0209,28.9951,28.9951,85300.0
2005-12-30 11:55:00,56.32,56.42,56.29,56.37,109000.0,28.9951,29.0466,28.9797,29.0209,109000.0
2005-12-30 12:00:00,56.37,56.38,56.29,56.3,93200.0,29.0209,29.026,28.9797,28.9848,93200.0
2005-12-30 12:05:00,56.3,56.3,56.16,56.2,105400.0,28.9848,28.9848,28.9128,28.9333,105400.0
2005-12-30 12:10:00,56.2,56.21,56.18,56.2,102000.0,28.9333,28.9385,28.9231,28.9333,102000.0
2005-12-30 12:15:00,56.2,56.22,56.19,56.22,100000.0,28.9333,28.9436,28.9282,28.9436,100000.0
2005-12-30 12:20:00,56.22,56.35,56.22,56.34,156700.0,28.9436,29.0106,28.9436,29.0054,156700.0
2005-12-30 12:25:00,56.34,56.35,56.25,56.3,116500.0,29.0054,29.0106,28.9591,28.9848,116500.0
2005-12-30 12:30:00,56.29,56.34,56.29,56.32,57500.0,28.9797,29.0054,28.9797,28.9951,57500.0
2005-12-30 12:35:00,56.31,56.36,56.31,56.31,83400.0,28.99,29.0157,28.99,28.99,83400.0
2005-12-30 12:40:00,56.31,56.33,56.18,56.24,148600.0,28.99,29.0003,28.9231,28.9539,148600.0
2005-12-30 12:45:00,56.23,56.29,56.23,56.23,136800.0,28.9488,28.9797,28.9488,28.9488,136800.0
2005-12-30 12:50:00,56.23,56.24,56.13,56.18,91800.0,28.9488,28.9539,28.8973,28.9231,91800.0
2005-12-30 12:55:00,56.18,56.19,56.11,56.13,114500.0,28.9231,28.9282,28.887,28.8973,114500.0
2005-12-30 13:00:00,56.14,56.2,56.12,56.18,74200.0,28.9025,28.9333,28.8922,28.9231,74200.0
2005-12-30 13:05:00,56.17,56.21,56.16,56.18,46300.0,28.9179,28.9385,28.9128,28.9231,46300.0
2005-12-30 13:10:00,56.18,56.2,56.17,56.19,49200.0,28.9231,28.9333,28.9179,28.9282,49200.0
2005-12-30 13:15:00,56.19,56.2,56.17,56.18,78400.0,28.9282,28.9333,28.9179,28.9231,78400.0
2005-12-30 13:20:00,56.18,56.19,56.14,56.16,92000.0,28.9231,28.9282,28.9025,28.9128,92000.0
2005-12-30 13:25:00,56.17,56.19,56.15,56.18,68500.0,28.9179,28.9282,28.9076,28.9231,68500.0
2005-12-30 13:30:00,56.18,56.22,56.17,56.21,60200.0,28.9231,28.9436,28.9179,28.9385,60200.0
2005-12-30 13:35:00,56.21,56.28,56.21,56.25,123400.0,28.9385,28.9745,28.9385,28.9591,123400.0
2005-12-30 13:40:00,56.24,56.28,56.21,56.28,102000.0,28.9539,28.9745,28.9385,28.9745,102000.0
2005-12-30 13:45:00,56.27,56.28,56.21,56.22,71600.0,28.9694,28.9745,28.9385,28.9436,71600.0
2005-12-30 13:50:00,56.21,56.26,56.18,56.24,108300.0,28.9385,28.9642,28.9231,28.9539,108300.0
2005-12-30 13:55:00,56.23,56.27,56.23,56.25,35700.0,28.9488,28.9694,28.9488,28.9591,35700.0
2005-12-30 14:00:00,56.25,56.37,56.24,56.36,136400.0,28.9591,29.0209,28.9539,29.0157,136400.0
2005-12-30 14:05:00,56.36,56.47,56.35,56.44,219600.0,29.0157,29.0724,29.0106,29.0569,219600.0
2005-12-30 14:10:00,56.45,56.47,56.4,56.42,90400.0,29.0621,29.0724,29.0363,29.0466,90400.0
2005-12-30 14:15:00,56.43,56.44,56.32,56.35,167700.0,29.0518,29.0569,28.9951,29.0106,167700.0
2005-12-30 14:20:00,56.36,56.37,56.31,56.36,87400.0,29.0157,29.0209,28.99,29.0157,87400.0
2005-12-30 14:25:00,56.35,56.36,56.3,56.3,66600.0,29.0106,29.0157,28.9848,28.9848,66600.0
2005-12-30 14:30:00,56.3,56.37,56.25,56.31,127500.0,28.9848,29.0209,28.9591,28.99,127500.0
2005-12-30 14:35:00,56.31,56.36,56.3,56.35,51500.0,28.99,29.0157,28.9848,29.0106,51500.0
2005-12-30 14:40:00,56.34,56.43,56.34,56.42,65800.0,29.0054,29.0518,29.0054,29.0466,65800.0
2005-12-30 14:45:00,56.42,56.45,56.39,56.44,73200.0,29.0466,29.0621,29.0312,29.0569,73200.0
2005-12-30 14:50:00,56.45,56.45,56.26,56.4,119000.0,29.0621,29.0621,28.9642,29.0363,119000.0
2005-12-30 14:55:00,56.4,56.5,56.4,56.43,118200.0,29.0363,29.0878,29.0363,29.0518,118200.0
2005-12-30 15:00:00,56.44,56.46,56.32,56.38,102900.0,29.0569,29.0672,28.9951,29.026,102900.0
2005-12-30 15:05:00,56.38,56.4,56.32,56.34,90600.0,29.026,29.0363,28.9951,29.0054,90600.0
2005-12-30 15:10:00,56.34,56.37,56.31,56.31,123100.0,29.0054,29.0209,28.99,28.99,123100.0
2005-12-30 15:15:00,56.32,56.35,56.23,56.31,124500.0,28.9951,29.0106,28.9488,28.99,124500.0
2005-12-30 15:20:00,56.31,56.44,56.29,56.42,118100.0,28.99,29.0569,28.9797,29.0466,118100.0
2005-12-30 15:25:00,56.42,56.52,56.41,56.5,189900.0,29.0466,29.0981,29.0415,29.0878,189900.0
2005-12-30 15:30:00,56.49,56.55,56.44,56.53,159600.0,29.0827,29.1135,29.0569,29.1032,159600.0
2005-12-30 15:35:00,56.56,56.56,56.5,56.53,199300.0,29.1187,29.1187,29.0878,29.1032,199300.0
2005-12-30 15:40:00,56.52,56.69,56.52,56.67,326800.0,29.0981,29.1856,29.0981,29.1753,326800.0
2005-12-30 15:45:00,56.66,56.66,56.48,56.52,442800.0,29.1702,29.1702,29.0775,29.0981,442800.0
2005-12-30 15:50:00,56.51,56.52,56.22,56.35,327500.0,29.0929,29.0981,28.9436,29.0106,327500.0
2005-12-30 15:55:00,56.35,56.37,56.05,56.16,764000.0,29.0106,29.0209,28.8561,28.9128,764000.0
2006-01-03 09:30:00,56.42,57.03,56.42,56.97,1009400.0,29.0466,29.3607,29.0466,29.3298,1009400.0
2006-01-03 09:35:00,56.98,57.05,56.95,57.0,324800.0,29.3349,29.371,29.3195,29.3452,324800.0
2006-01-03 09:40:00,57.01,57.15,57.0,57.12,327600.0,29.3504,29.4224,29.3452,29.407,327600.0
2006-01-03 09:45:00,57.09,57.1,57.0,57.03,300300.0,29.3915,29.3967,29.3452,29.3607,300300.0
2006-01-03 09:50:00,57.03,57.14,57.02,57.08,358100.0,29.3607,29.4173,29.3555,29.3864,358100.0
2006-01-03 09:55:00,57.07,57.11,57.01,57.04,233000.0,29.3813,29.4018,29.3504,29.3658,233000.0
2006-01-03 10:00:00,57.04,57.25,57.0,57.16,363100.0,29.3658,29.4739,29.3452,29.4276,363100.0
2006-01-03 10:05:00,57.16,57.2,57.05,57.09,290600.0,29.4276,29.4482,29.371,29.3915,290600.0
2006-01-03 10:10:00,57.11,57.12,57.03,57.12,322800.0,29.4018,29.407,29.3607,29.407,322800.0
2006-01-03 10:15:00,57.12,57.19,57.07,57.19,193400.0,29.407,29.443,29.3813,29.443,193400.0
2006-01-03 10:20:00,57.19,57.38,57.18,57.36,355600.0,29.443,29.5408,29.4379,29.5306,355600.0
2006-01-03 10:25:00,57.36,57.39,57.26,57.32,222600.0,29.5306,29.546,29.4791,29.51,222600.0
2006-01-03 10:30:00,57.32,57.39,57.31,57.37,258500.0,29.51,29.546,29.5048,29.5357,258500.0
2006-01-03 10:35:00,57.35,57.41,57.28,57.41,240300.0,29.5254,29.5563,29.4894,29.5563,240300.0
2006-01-03 10:40:00,57.41,57.44,57.37,57.37,226500.0,29.5563,29.5717,29.5357,29.5357,226500.0
2006-01-03 10:45:00,57.37,57.45,57.37,57.43,267600.0,29.5357,29.5769,29.5357,29.5666,267600.0
2006-01-03 10:50:00,57.43,57.56,57.4,57.52,347300.0,29.5666,29.6335,29.5511,29.6129,347300.0
2006-01-03 10:55:00,57.52,57.52,57.36,57.38,319000.0,29.6129,29.6129,29.5306,29.5408,319000.0
2006-01-03 11:00:00,57.38,57.48,57.38,57.4,175800.0,29.5408,29.5923,29.5408,29.5511,175800.0
2006-01-03 11:05:00,57.4,57.54,57.39,57.5,410100.0,29.5511,29.6232,29.546,29.6026,410100.0
2006-01-03 11:10:00,57.5,57.51,57.37,57.44,184700.0,29.6026,29.6078,29.5357,29.5717,184700.0
2006-01-03 11:15:00,57.43,57.47,57.41,57.44,270700.0,29.5666,29.5872,29.5563,29.5717,270700.0
2006-01-03 11:20:00,57.45,57.45,57.38,57.43,255800.0,29.5769,29.5769,29.5408,29.5666,255800.0
2006-01-03 11:25:00,57.43,57.47,57.39,57.46,265500.0,29.5666,29.5872,29.546,29.582,265500.0
2006-01-03 11:30:00,57.47,57.56,57.45,57.56,375900.0,29.5872,29.6335,29.5769,29.6335,375900.0
2006-01-03 11:35:00,57.4,57.65,57.4,57.58,421500.0,29.5511,29.6799,29.5511,29.6438,421500.0
2006-01-03 11:40:00,57.58,57.58,57.47,57.47,230600.0,29.6438,29.6438,29.5872,29.5872,230600.0
2006-01-03 11:45:00,57.48,57.54,57.43,57.45,158500.0,29.5923,29.6232,29.5666,29.5769,158500.0
2006-01-03 11:50:00,57.45,57.48,57.39,57.47,160000.0,29.5769,29.5923,29.546,29.5872,160000.0
2006-01-03 11:55:00,57.47,57.56,57.43,57.53,179700.0,29.5872,29.6335,29.5666,29.6181,179700.0
2006-01-03 12:00:00,57.54,57.56,57.44,57.47,203900.0,29.6232,29.6335,29.5717,29.5872,203900.0
2006-01-03 12:05:00,57.47,57.49,57.42,57.48,136300.0,29.5872,29.5975,29.5614,29.5923,136300.0
2006-01-03 12:10:00,57.49,57.51,57.46,57.48,144700.0,29.5975,29.6078,29.582,29.5923,144700.0
2006-01-03 12:15:00,57.48,57.5,57.41,57.41,126600.0,29.5923,29.6026,29.5563,29.5563,126600.0
2006-01-03 12:20:00,57.4,57.43,57.35,57.39,163800.0,29.5511,29.5666,29.5254,29.546,163800.0
2006-01-03 12:25:00,57.39,57.45,57.38,57.44,119500.0,29.546,29.5769,29.5408,29.5717,119500.0
2006-01-03 12:30:00,57.44,57.44,57.32,57.33,170000.0,29.5717,29.5717,29.51,29.5151,170000.0
2006-01-03 12:35:00,57.33,57.39,57.31,57.32,408100.0,29.5151,29.546,29.5048,29.51,408100.0
2006-01-03 12:40:00,57.32,57.38,57.3,57.38,247300.0,29.51,29.5408,29.4997,29.5408,247300.0
2006-01-03 12:45:00,57.38,57.48,57.38,57.48,166500.0,29.5408,29.5923,29.5408,29.5923,166500.0
2006-01-03 12:50:00,57.46,57.52,57.44,57.51,145400.0,29.582,29.6129,29.5717,29.6078,145400.0
2006-01-03 12:55:00,57.51,57.66,57.5,57.65,386200.0,29.6078,29.685,29.6026,29.6799,386200.0
2006-01-03 13:00:00,57.64,57.72,57.64,57.69,198300.0,29.6747,29.7159,29.6747,29.7004,198300.0
2006-01-03 13:05:00,57.7,57.72,57.65,57.7,111300.0,29.7056,29.7159,29.6799,29.7056,111300.0
2006-01-03 13:10:00,57.71,57.71,57.65,57.67,106500.0,29.7107,29.7107,29.6799,29.6901,106500.0
2006-01-03 13:15:00,57.68,57.75,57.63,57.75,149400.0,29.6953,29.7313,29.6696,29.7313,149400.0
2006-01-03 13:20:00,57.75,57.83,57.74,57.79,219900.0,29.7313,29.7725,29.7262,29.7519,219900.0
2006-01-03 13:25:00,57.79,57.83,57.77,57.81,100000.0,29.7519,29.7725,29.7416,29.7622,100000.0
2006-01-03 13:30:00,57.8,57.8,57.73,57.74,132300.0,29.7571,29.7571,29.721,29.7262,132300.0
2006-01-03 13:35:00,57.71,57.72,57.65,57.7,132300.0,29.7107,29.7159,29.6799,29.7056,132300.0
2006-01-03 13:40:00,57.69,57.76,57.69,57.74,232900.0,29.7004,29.7365,29.7004,29.7262,232900.0
2006-01-03 13:45:00,57.73,57.85,57.73,57.78,173200.0,29.721,29.7828,29.721,29.7468,173200.0
2006-01-03 13:50:00,57.79,57.84,57.7,57.72,114800.0,29.7519,29.7777,29.7056,29.7159,114800.0
2006-01-03 13:55:00,57.73,57.75,57.71,57.73,92000.0,29.721,29.7313,29.7107,29.721,92000.0
2006-01-03 14:00:00,57.73,57.94,57.73,57.93,425200.0,29.721,29.8292,29.721,29.824,425200.0
2006-01-03 14:05:00,57.93,58.02,57.92,58.01,299500.0,29.824,29.8703,29.8189,29.8652,299500.0
2006-01-03 14:10:00,58.0,58.08,57.96,57.96,295900.0,29.86,29.9012,29.8394,29.8394,295900.0
2006-01-03 14:15:00,57.94,58.1,57.92,58.07,360000.0,29.8292,29.9115,29.8189,29.8961,360000.0
2006-01-03 14:20:00,58.08,58.11,57.96,57.99,242200.0,29.9012,29.9167,29.8394,29.8549,242200.0
2006-01-03 14:25:00,57.99,58.09,57.97,57.99,189200.0,29.8549,29.9064,29.8446,29.8549,189200.0
2006-01-03 14:30:00,57.98,58.12,57.95,58.11,215000.0,29.8497,29.9218,29.8343,29.9167,215000.0
2006-01-03 14:35:00,58.11,58.17,58.02,58.04,225600.0,29.9167,29.9476,29.8703,29.8806,225600.0
2006-01-03 14:40:00,58.04,58.12,58.01,58.09,133500.0,29.8806,29.9218,29.8652,29.9064,133500.0
2006-01-03 14:45:00,58.08,58.1,58.02,58.07,153800.0,29.9012,29.9115,29.8703,29.8961,153800.0
2006-01-03 14:50:00,58.07,58.09,58.04,58.06,161800.0,29.8961,29.9064,29.8806,29.8909,161800.0
2006-01-03 14:55:00,58.06,58.08,58.0,58.08,268800.0,29.8909,29.9012,29.86,29.9012,268800.0
2006-01-03 15:00:00,58.08,58.32,58.05,58.3,317200.0,29.9012,30.0248,29.8858,30.0145,317200.0
2006-01-03 15:05:00,58.3,58.4,58.27,58.27,404300.0,30.0145,30.066,29.999,29.999,404300.0
2006-01-03 15:10:00,58.27,58.27,58.16,58.19,384300.0,29.999,29.999,29.9424,29.9579,384300.0
2006-01-03 15:15:00,58.18,58.21,58.16,58.17,314400.0,29.9527,29.9682,29.9424,29.9476,314400.0
2006-01-03 15:20:00,58.17,58.22,58.14,58.17,227200.0,29.9476,29.9733,29.9321,29.9476,227200.0
2006-01-03 15:25:00,58.17,58.2,58.13,58.16,278900.0,29.9476,29.963,29.927,29.9424,278900.0
2006-01-03 15:30:00,58.16,58.37,58.15,58.3,455700.0,29.9424,30.0505,29.9373,30.0145,455700.0
2006-01-03 15:35:00,58.29,58.31,58.23,58.31,262900.0,30.0093,30.0196,29.9785,30.0196,262900.0
2006-01-03 15:40:00,58.31,58.42,58.3,58.4,569700.0,30.0196,30.0763,30.0145,30.066,569700.0
2006-01-03 15:45:00,58.4,58.41,58.31,58.33,311400.0,30.066,30.0711,30.0196,30.0299,311400.0
2006-01-03 15:50:00,58.34,58.38,58.33,58.36,403600.0,30.0351,30.0557,30.0299,30.0454,403600.0
2006-01-03 15:55:00,58.36,58.45,58.32,58.43,561100.0,30.0454,30.0917,30.0248,30.0814,561100.0
2006-01-04 09:30:00,58.6,58.65,58.43,58.43,694000.0,30.1689,30.1947,30.0814,30.0814,694000.0
2006-01-04 09:35:00,58.44,58.45,58.1,58.13,396500.0,30.0866,30.0917,29.9115,29.927,396500.0
2006-01-04 09:40:00,58.14,58.25,58.06,58.23,545600.0,29.9321,29.9887,29.8909,29.9785,545600.0
2006-01-04 09:45:00,58.23,58.28,58.2,58.25,263400.0,29.9785,30.0042,29.963,29.9887,263400.0
2006-01-04 09:50:00,58.27,58.32,58.25,58.29,282700.0,29.999,30.0248,29.9887,30.0093,282700.0
2006-01-04 09:55:00,58.29,58.42,58.29,58.42,308800.0,30.0093,30.0763,30.0093,30.0763,308800.0
2006-01-04 10:00:00,58.42,58.6,58.38,58.6,393800.0,30.0763,30.1689,30.0557,30.1689,393800.0
2006-01-04 10:05:00,58.62,58.65,58.51,58.58,322000.0,30.1792,30.1947,30.1226,30.1586,322000.0
2006-01-04 10:10:00,58.59,58.61,58.5,58.51,281700.0,30.1638,30.1741,30.1175,30.1226,281700.0
2006-01-04 10:15:00,58.5,58.67,58.5,58.58,286300.0,30.1175,30.205,30.1175,30.1586,286300.0
2006-01-04 10:20:00,58.58,58.75,58.58,58.68,259600.0,30.1586,30.2462,30.1586,30.2101,259600.0
2006-01-04 10:25:00,58.68,58.72,58.65,58.65,232400.0,30.2101,30.2307,30.1947,30.1947,232400.0
2006-01-04 10:30:00,58.65,58.7,58.63,58.67,222600.0,30.1947,30.2204,30.1844,30.205,222600.0
2006-01-04 10:35:00,58.66,58.71,58.62,58.69,174500.0,30.1998,30.2256,30.1792,30.2153,174500.0
2006-01-04 10:40:00,58.69,58.7,58.5,58.57,439500.0,30.2153,30.2204,30.1175,30.1535,439500.0
2006-01-04 10:45:00,58.57,58.58,58.42,58.48,268500.0,30.1535,30.1586,30.0763,30.1072,268500.0
2006-01-04 10:50:00,58.47,58.58,58.4,58.53,197900.0,30.102,30.1586,30.066,30.1329,197900.0
2006-01-04 10:55:00,58.53,58.55,58.49,58.49,179400.0,30.1329,30.1432,30.1123,30.1123,179400.0
2006-01-04 11:00:00,58.49,58.54,58.4,58.51,258600.0,30.1123,30.138,30.066,30.1226,258600.0
2006-01-04 11:05:00,58.5,58.52,58.41,58.43,132300.0,30.1175,30.1278,30.0711,30.0814,132300.0
2006-01-04 11:10:00,58.42,58.47,58.41,58.46,136800.0,30.0763,30.102,30.0711,30.0969,136800.0
2006-01-04 11:15:00,58.45,58.49,58.44,58.48,127700.0,30.0917,30.1123,30.0866,30.1072,127700.0
2006-01-04 11:20:00,58.48,58.68,58.48,58.68,229100.0,30.1072,30.2101,30.1072,30.2101,229100.0
2006-01-04 11:25:00,58.66,58.69,58.59,58.63,164600.0,30.1998,30.2153,30.1638,30.1844,164600.0
2006-01-04 11:30:00,58.6,58.67,58.6,58.66,199200.0,30.1689,30.205,30.1689,30.1998,199200.0
2006-01-04 11:35:00,58.67,58.75,58.66,58.74,250300.0,30.205,30.2462,30.1998,30.241,250300.0
2006-01-04 11:40:00,58.73,58.81,58.69,58.79,184100.0,30.2359,30.2771,30.2153,30.2668,184100.0
2006-01-04 11:45:00,58.78,58.82,58.73,58.74,325700.0,30.2616,30.2822,30.2359,30.241,325700.0
2006-01-04 11:50:00,58.73,58.82,58.71,58.81,192500.0,30.2359,30.2822,30.2256,30.2771,192500.0
2006-01-04 11:55:00,58.81,58.81,58.73,58.81,211300.0,30.2771,30.2771,30.2359,30.2771,211300.0
2006-01-04 12:00:00,58.81,58.84,58.76,58.8,187500.0,30.2771,30.2925,30.2513,30.2719,187500.0
2006-01-04 12:05:00,58.8,58.84,58.71,58.71,175000.0,30.2719,30.2925,30.2256,30.2256,175000.0
2006-01-04 12:10:00,58.71,58.77,58.66,58.7,193300.0,30.2256,30.2565,30.1998,30.2204,193300.0
2006-01-04 12:15:00,58.69,58.78,58.66,58.77,107300.0,30.2153,30.2616,30.1998,30.2565,107300.0
2006-01-04 12:20:00,58.77,58.77,58.68,58.73,96600.0,30.2565,30.2565,30.2101,30.2359,96600.0
2006-01-04 12:25:00,58.73,58.77,58.69,58.7,60300.0,30.2359,30.2565,30.2153,30.2204,60300.0
2006-01-04 12:30:00,58.7,58.71,58.45,58.45,164800.0,30.2204,30.2256,30.0917,30.0917,164800.0
2006-01-04 12:35:00,58.45,58.6,58.45,58.6,130500.0,30.0917,30.1689,30.0917,30.1689,130500.0
2006-01-04 12:40:00,58.59,58.62,58.52,58.62,90500.0,30.1638,30.1792,30.1278,30.1792,90500.0
2006-01-04 12:45:00,58.61,58.63,58.55,58.57,69100.0,30.1741,30.1844,30.1432,30.1535,69100.0
2006-01-04 12:50:00,58.55,58.56,58.45,58.5,93600.0,30.1432,30.1483,30.0917,30.1175,93600.0
2006-01-04 12:55:00,58.5,58.6,58.49,58.6,122600.0,30.1175,30.1689,30.1123,30.1689,122600.0
2006-01-04 13:00:00,58.59,58.61,58.55,58.59,191300.0,30.1638,30.1741,30.1432,30.1638,191300.0
2006-01-04 13:05:00,58.6,58.62,58.58,58.6,58000.0,30.1689,30.1792,30.1586,30.1689,58000.0
2006-01-04 13:10:00,58.6,58.6,58.5,58.57,115100.0,30.1689,30.1689,30.1175,30.1535,115100.0
2006-01-04 13:15:00,58.57,58.63,58.57,58.61,108000.0,30.1535,30.1844,30.1535,30.1741,108000.0
2006-01-04 13:20:00,58.62,58.64,58.58,58.64,95800.0,30.1792,30.1895,30.1586,30.1895,95800.0
2006-01-04 13:25:00,58.63,58.68,58.61,58.68,116000.0,30.1844,30.2101,30.1741,30.2101,116000.0
2006-01-04 13:30:00,58.67,58.69,58.53,58.53,194200.0,30.205,30.2153,30.1329,30.1329,194200.0
2006-01-04 13:35:00,58.53,58.6,58.5,58.52,118500.0,30.1329,30.1689,30.1175,30.1278,118500.0
2006-01-04 13:40:00,58.52,58.64,58.51,58.63,92400.0,30.1278,30.1895,30.1226,30.1844,92400.0
2006-01-04 13:45:00,58.63,58.72,58.59,58.71,124200.0,30.1844,30.2307,30.1638,30.2256,124200.0
2006-01-04 13:50:00,58.71,58.73,58.64,58.71,184900.0,30.2256,30.2359,30.1895,30.2256,184900.0
2006-01-04 13:55:00,58.71,58.72,58.65,58.65,138600.0,30.2256,30.2307,30.1947,30.1947,138600.0
2006-01-04 14:00:00,58.66,58.67,58.63,58.65,139000.0,30.1998,30.205,30.1844,30.1947,139000.0
2006-01-04 14:05:00,58.66,58.7,58.55,58.58,150000.0,30.1998,30.2204,30.1432,30.1586,150000.0
2006-01-04 14:10:00,58.58,58.65,58.45,58.47,129600.0,30.1586,30.1947,30.0917,30.102,129600.0
2006-01-04 14:15:00,58.5,58.61,58.45,58.58,169800.0,30.1175,30.1741,30.0917,30.1586,169800.0
2006-01-04 14:20:00,58.59,58.65,58.59,58.63,136000.0,30.1638,30.1947,30.1638,30.1844,136000.0
2006-01-04 14:25:00,58.62,58.71,58.6,58.68,258900.0,30.1792,30.2256,30.1689,30.2101,258900.0
2006-01-04 14:30:00,58.68,58.68,58.65,58.66,115600.0,30.2101,30.2101,30.1947,30.1998,115600.0
2006-01-04 14:35:00,58.66,58.73,58.64,58.69,261200.0,30.1998,30.2359,30.1895,30.2153,261200.0
2006-01-04 14:40:00,58.7,58.75,58.63,58.69,163800.0,30.2204,30.2462,30.1844,30.2153,163800.0
2006-01-04 14:45:00,58.69,58.7,58.63,58.65,135800.0,30.2153,30.2204,30.1844,30.1947,135800.0
2006-01-04 14:50:00,58.65,58.67,58.61,58.64,131300.0,30.1947,30.205,30.1741,30.1895,131300.0
2006-01-04 14:55:00,58.63,58.63,58.58,58.6,126000.0,30.1844,30.1844,30.1586,30.1689,126000.0
2006-01-04 15:00:00,58.6,58.64,58.59,58.63,131400.0,30.1689,30.1895,30.1638,30.1844,131400.0
2006-01-04 15:05:00,58.63,58.66,58.6,58.6,148200.0,30.1844,30.1998,30.1689,30.1689,148200.0
2006-01-04 15:10:00,58.6,58.64,58.6,58.61,112200.0,30.1689,30.1895,30.1689,30.1741,112200.0
2006-01-04 15:15:00,58.61,58.63,58.54,58.56,151800.0,30.1741,30.1844,30.138,30.1483,151800.0
2006-01-04 15:20:00,58.56,58.65,58.56,58.64,234500.0,30.1483,30.1947,30.1483,30.1895,234500.0
2006-01-04 15:25:00,58.64,58.71,58.62,58.64,245700.0,30.1895,30.2256,30.1792,30.1895,245700.0
2006-01-04 15:30:00,58.63,58.71,58.63,58.67,199100.0,30.1844,30.2256,30.1844,30.205,199100.0
2006-01-04 15:35:00,58.67,58.7,58.62,58.7,217600.0,30.205,30.2204,30.1792,30.2204,217600.0
2006-01-04 15:40:00,58.7,58.7,58.6,58.62,242600.0,30.2204,30.2204,30.1689,30.1792,242600.0
2006-01-04 15:45:00,58.61,58.62,58.58,58.59,271000.0,30.1741,30.1792,30.1586,30.1638,271000.0
2006-01-04 15:50:00,58.6,58.68,58.58,58.68,343100.0,30.1689,30.2101,30.1586,30.2101,343100.0
2006-01-04 15:55:00,58.7,58.7,58.54,58.55,481500.0,30.2204,30.2204,30.138,30.1432,481500.0
2006-01-05 09:30:00,58.57,58.57,58.3,58.49,529000.0,30.1535,30.1535,30.0145,30.1123,529000.0
2006-01-05 09:35:00,58.5,58.57,58.39,58.49,244000.0,30.1175,30.1535,30.0608,30.1123,244000.0
2006-01-05 09:40:00,58.48,58.69,58.45,58.67,311600.0,30.1072,30.2153,30.0917,30.205,311600.0
2006-01-05 09:45:00,58.67,58.8,58.66,58.75,305500.0,30.205,30.2719,30.1998,30.2462,305500.0
2006-01-05 09:50:00,58.75,58.75,58.0,58.62,231300.0,30.2462,30.2462,29.86,30.1792,231300.0
2006-01-05 09:55:00,58.64,58.75,58.59,58.73,274400.0,30.1895,30.2462,30.1638,30.2359,274400.0
2006-01-05 10:00:00,58.73,58.82,58.67,58.72,190600.0,30.2359,30.2822,30.205,30.2307,190600.0
2006-01-05 10:05:00,58.73,58.82,58.7,58.74,258700.0,30.2359,30.2822,30.2204,30.241,258700.0
2006-01-05 10:10:00,58.74,58.77,58.6,58.6,168300.0,30.241,30.2565,30.1689,30.1689,168300.0
2006-01-05 10:15:00,58.63,58.63,58.47,58.5,189800.0,30.1844,30.1844,30.102,30.1175,189800.0
2006-01-05 10:20:00,58.5,58.56,58.41,58.53,229300.0,30.1175,30.1483,30.0711,30.1329,229300.0
2006-01-05 10:25:00,58.53,58.54,58.41,58.45,131600.0,30.1329,30.138,30.0711,30.0917,131600.0
2006-01-05 10:30:00,58.46,58.48,58.05,58.06,503900.0,30.0969,30.1072,29.8858,29.8909,503900.0
2006-01-05 10:35:00,58.06,58.13,57.88,57.95,679000.0,29.8909,29.927,29.7983,29.8343,679000.0
2006-01-05 10:40:00,57.94,57.97,57.87,57.93,392000.0,29.8292,29.8446,29.7931,29.824,392000.0
2006-01-05 10:45:00,57.93,58.03,57.93,58.0,280700.0,29.824,29.8755,29.824,29.86,280700.0
2006-01-05 10:50:00,58.01,58.05,57.88,57.94,322700.0,29.8652,29.8858,29.7983,29.8292,322700.0
2006-01-05 10:55:00,57.95,58.03,57.91,58.02,276700.0,29.8343,29.8755,29.8137,29.8703,276700.0
2006-01-05 11:00:00,58.02,58.1,57.98,58.06,277900.0,29.8703,29.9115,29.8497,29.8909,277900.0
2006-01-05 11:05:00,58.06,58.19,58.04,58.15,268100.0,29.8909,29.9579,29.8806,29.9373,268100.0
2006-01-05 11:10:00,58.15,58.36,58.12,58.34,265900.0,29.9373,30.0454,29.9218,30.0351,265900.0
2006-01-05 11:15:00,58.35,58.45,58.29,58.37,289500.0,30.0402,30.0917,30.0093,30.0505,289500.0
2006-01-05 11:20:00,58.37,58.42,58.32,58.36,239800.0,30.0505,30.0763,30.0248,30.0454,239800.0
2006-01-05 11:25:00,58.34,58.35,58.17,58.2,217600.0,30.0351,30.0402,29.9476,29.963,217600.0
2006-01-05 11:30:00,58.2,58.4,58.18,58.4,117800.0,29.963,30.066,29.9527,30.066,117800.0
2006-01-05 11:35:00,58.38,58.49,58.38,58.41,188600.0,30.0557,30.1123,30.0557,30.0711,188600.0
2006-01-05 11:40:00,58.4,58.44,58.3,58.33,122700.0,30.066,30.0866,30.0145,30.0299,122700.0
2006-01-05 11:45:00,58.33,58.37,58.3,58.32,109300.0,30.0299,30.0505,30.0145,30.0248,109300.0
2006-01-05 11:50:00,58.31,58.47,58.31,58.46,98200.0,30.0196,30.102,30.0196,30.0969,98200.0
2006-01-05 11:55:00,58.46,58.55,58.46,58.54,211200.0,30.0969,30.1432,30.0969,30.138,211200.0
2006-01-05 12:00:00,58.54,58.61,58.53,58.6,220000.0,30.138,30.1741,30.1329,30.1689,220000.0
2006-01-05 12:05:00,58.6,58.63,58.56,58.6,156700.0,30.1689,30.1844,30.1483,30.1689,156700.0
2006-01-05 12:10:00,58.6,58.64,58.59,58.63,127400.0,30.1689,30.1895,30.1638,30.1844,127400.0
2006-01-05 12:15:00,58.63,58.72,58.62,58.71,130800.0,30.1844,30.2307,30.1792,30.2256,130800.0
2006-01-05 12:20:00,58.71,58.72,58.61,58.67,139500.0,30.2256,30.2307,30.1741,30.205,139500.0
2006-01-05 12:25:00,58.67,58.67,58.59,58.65,140900.0,30.205,30.205,30.1638,30.1947,140900.0
2006-01-05 12:30:00,58.65,58.71,58.56,58.57,110200.0,30.1947,30.2256,30.1483,30.1535,110200.0
2006-01-05 12:35:00,58.56,58.58,58.48,58.5,139400.0,30.1483,30.1586,30.1072,30.1175,139400.0
2006-01-05 12:40:00,58.5,58.55,58.36,58.38,219900.0,30.1175,30.1432,30.0454,30.0557,219900.0
2006-01-05 12:45:00,58.35,58.44,58.21,58.34,226200.0,30.0402,30.0866,29.9682,30.0351,226200.0
2006-01-05 12:50:00,58.33,58.44,58.28,58.39,98500.0,30.0299,30.0866,30.0042,30.0608,98500.0
2006-01-05 12:55:00,58.38,58.42,58.27,58.35,72800.0,30.0557,30.0763,29.999,30.0402,72800.0
2006-01-05 13:00:00,58.34,58.38,58.31,58.32,92900.0,30.0351,30.0557,30.0196,30.0248,92900.0
2006-01-05 13:05:00,58.31,58.37,58.24,58.35,131100.0,30.0196,30.0505,29.9836,30.0402,131100.0
2006-01-05 13:10:00,58.36,58.4,58.33,58.36,87600.0,30.0454,30.066,30.0299,30.0454,87600.0
2006-01-05 13:15:00,58.38,58.43,58.3,58.3,134200.0,30.0557,30.0814,30.0145,30.0145,134200.0
2006-01-05 13:20:00,58.3,58.35,58.23,58.28,107000.0,30.0145,30.0402,29.9785,30.0042,107000.0
2006-01-05 13:25:00,58.29,58.31,58.23,58.3,93900.0,30.0093,30.0196,29.9785,30.0145,93900.0
2006-01-05 13:30:00,58.31,58.41,58.25,58.4,77000.0,30.0196,30.0711,29.9887,30.066,77000.0
2006-01-05 13:35:00,58.4,58.46,58.38,58.41,156500.0,30.066,30.0969,30.0557,30.0711,156500.0
2006-01-05 13:40:00,58.41,58.44,58.38,58.44,40200.0,30.0711,30.0866,30.0557,30.0866,40200.0
2006-01-05 13:45:00,58.44,58.47,58.33,58.35,54500.0,30.0866,30.102,30.0299,30.0402,54500.0
2006-01-05 13:50:00,58.33,58.45,58.33,58.38,120000.0,30.0299,30.0917,30.0299,30.0557,120000.0
2006-01-05 13:55:00,58.37,58.4,58.3,58.34,82800.0,30.0505,30.066,30.0145,30.0351,82800.0
2006-01-05 14:00:00,58.34,58.37,58.23,58.29,145200.0,30.0351,30.0505,29.9785,30.0093,145200.0
2006-01-05 14:05:00,58.3,58.32,58.12,58.15,216800.0,30.0145,30.0248,29.9218,29.9373,216800.0
2006-01-05 14:10:00,58.15,58.21,58.12,58.18,130500.0,29.9373,29.9682,29.9218,29.9527,130500.0
2006-01-05 14:15:00,58.18,58.19,58.15,58.19,180900.0,29.9527,29.9579,29.9373,29.9579,180900.0
2006-01-05 14:20:00,58.19,58.28,58.07,58.07,148200.0,29.9579,30.0042,29.8961,29.8961,148200.0
2006-01-05 14:25:00,58.07,58.11,58.01,58.06,170800.0,29.8961,29.9167,29.8652,29.8909,170800.0
2006-01-05 14:30:00,58.05,58.12,58.01,58.11,154000.0,29.8858,29.9218,29.8652,29.9167,154000.0
2006-01-05 14:35:00,58.11,58.15,58.09,58.14,118100.0,29.9167,29.9373,29.9064,29.9321,118100.0
2006-01-05 14:40:00,58.14,58.26,58.14,58.18,178200.0,29.9321,29.9939,29.9321,29.9527,178200.0
2006-01-05 14:45:00,58.19,58.19,58.05,58.07,180700.0,29.9579,29.9579,29.8858,29.8961,180700.0
2006-01-05 14:50:00,58.07,58.17,58.06,58.15,104600.0,29.8961,29.9476,29.8909,29.9373,104600.0
2006-01-05 14:55:00,58.15,58.24,58.12,58.22,136300.0,29.9373,29.9836,29.9218,29.9733,136300.0
2006-01-05 15:00:00,58.25,58.27,58.19,58.26,156800.0,29.9887,29.999,29.9579,29.9939,156800.0
2006-01-05 15:05:00,58.26,58.27,58.21,58.23,111000.0,29.9939,29.999,29.9682,29.9785,111000.0
2006-01-05 15:10:00,58.23,58.24,58.17,58.2,89400.0,29.9785,29.9836,29.9476,29.963,89400.0
2006-01-05 15:15:00,58.19,58.24,58.19,58.23,116000.0,29.9579,29.9836,29.9579,29.9785,116000.0
2006-01-05 15:20:00,58.23,58.27,58.2,58.24,94400.0,29.9785,29.999,29.963,29.9836,94400.0
2006-01-05 15:25:00,58.23,58.25,58.2,58.25,75700.0,29.9785,29.9887,29.963,29.9887,75700.0
2006-01-05 15:30:00,58.25,58.28,58.2,58.27,169900.0,29.9887,30.0042,29.963,29.999,169900.0
2006-01-05 15:35:00,58.27,58.3,58.23,58.26,137200.0,29.999,30.0145,29.9785,29.9939,137200.0
2006-01-05 15:40:00,58.26,58.34,58.25,58.31,249900.0,29.9939,30.0351,29.9887,30.0196,249900.0
2006-01-05 15:45:00,58.32,58.32,58.2,58.24,166900.0,30.0248,30.0248,29.963,29.9836,166900.0
2006-01-05 15:50:00,58.23,58.28,58.17,58.28,246400.0,29.9785,30.0042,29.9476,30.0042,246400.0
2006-01-05 15:55:00,58.28,58.32,58.26,58.28,268600.0,30.0042,30.0248,29.9939,30.0042,268600.0
2006-01-06 09:30:00,58.76,58.98,58.76,58.97,630400.0,30.2513,30.3646,30.2513,30.3594,630400.0
2006-01-06 09:35:00,58.98,58.99,58.87,58.96,281100.0,30.3646,30.3697,30.3079,30.3543,281100.0
2006-01-06 09:40:00,58.92,58.95,58.83,58.84,283600.0,30.3337,30.3491,30.2873,30.2925,283600.0
2006-01-06 09:45:00,58.86,58.9,58.76,58.88,435100.0,30.3028,30.3234,30.2513,30.3131,435100.0
2006-01-06 09:50:00,58.87,58.99,58.87,58.96,262800.0,30.3079,30.3697,30.3079,30.3543,262800.0
2006-01-06 09:55:00,58.96,59.06,58.92,59.04,304900.0,30.3543,30.4058,30.3337,30.3955,304900.0
2006-01-06 10:00:00,59.05,59.05,58.84,58.9,268000.0,30.4006,30.4006,30.2925,30.3234,268000.0
2006-01-06 10:05:00,58.9,58.92,58.81,58.91,166000.0,30.3234,30.3337,30.2771,30.3285,166000.0
2006-01-06 10:10:00,58.92,59.08,58.92,59.06,197500.0,30.3337,30.4161,30.3337,30.4058,197500.0
2006-01-06 10:15:00,59.05,59.15,59.04,59.07,299500.0,30.4006,30.4521,30.3955,30.4109,299500.0
2006-01-06 10:20:00,59.08,59.12,58.92,58.97,279600.0,30.4161,30.4366,30.3337,30.3594,279600.0
2006-01-06 10:25:00,58.97,59.09,58.93,59.02,199100.0,30.3594,30.4212,30.3388,30.3852,199100.0
2006-01-06 10:30:00,59.02,59.16,59.02,59.15,351100.0,30.3852,30.4572,30.3852,30.4521,351100.0
2006-01-06 10:35:00,59.14,59.21,59.13,59.16,293200.0,30.4469,30.483,30.4418,30.4572,293200.0
2006-01-06 10:40:00,59.16,59.2,59.14,59.16,180000.0,30.4572,30.4778,30.4469,30.4572,180000.0
2006-01-06 10:45:00,59.16,59.19,59.03,59.13,260000.0,30.4572,30.4727,30.3903,30.4418,260000.0
2006-01-06 10:50:00,59.13,59.16,59.06,59.06,223800.0,30.4418,30.4572,30.4058,30.4058,223800.0
2006-01-06 10:55:00,59.06,59.09,59.03,59.06,168000.0,30.4058,30.4212,30.3903,30.4058,168000.0
2006-01-06 11:00:00,59.06,59.11,59.03,59.09,146000.0,30.4058,30.4315,30.3903,30.4212,146000.0
2006-01-06 11:05:00,59.09,59.14,59.09,59.14,123000.0,30.4212,30.4469,30.4212,30.4469,123000.0
2006-01-06 11:10:00,59.13,59.14,58.99,59.01,201100.0,30.4418,30.4469,30.3697,30.38,201100.0
2006-01-06 11:15:00,59.0,59.1,58.99,59.04,138200.0,30.3749,30.4264,30.3697,30.3955,138200.0
2006-01-06 11:20:00,59.04,59.12,59.02,59.12,162400.0,30.3955,30.4366,30.3852,30.4366,162400.0
2006-01-06 11:25:00,59.11,59.22,59.11,59.22,274300.0,30.4315,30.4881,30.4315,30.4881,274300.0
2006-01-06 11:30:00,59.21,59.24,59.13,59.24,105100.0,30.483,30.4984,30.4418,30.4984,105100.0
2006-01-06 11:35:00,59.24,59.27,59.22,59.24,126500.0,30.4984,30.5139,30.4881,30.4984,126500.0
2006-01-06 11:40:00,59.24,59.25,59.17,59.2,90600.0,30.4984,30.5036,30.4624,30.4778,90600.0
2006-01-06 11:45:00,59.2,59.23,59.2,59.21,65300.0,30.4778,30.4933,30.4778,30.483,65300.0
2006-01-06 11:50:00,59.21,59.25,59.17,59.21,179500.0,30.483,30.5036,30.4624,30.483,179500.0
2006-01-06 11:55:00,59.21,59.25,59.2,59.22,68500.0,30.483,30.5036,30.4778,30.4881,68500.0
2006-01-06 12:00:00,59.22,59.3,59.22,59.29,290500.0,30.4881,30.5293,30.4881,30.5242,290500.0
2006-01-06 12:05:00,59.3,59.33,59.1,59.33,158700.0,30.5293,30.5448,30.4264,30.5448,158700.0
2006-01-06 12:10:00,59.32,59.43,59.3,59.36,163600.0,30.5396,30.5962,30.5293,30.5602,163600.0
2006-01-06 12:15:00,59.37,59.44,59.31,59.35,140100.0,30.5654,30.6014,30.5345,30.5551,140100.0
2006-01-06 12:20:00,59.35,59.43,59.29,59.43,75700.0,30.5551,30.5962,30.5242,30.5962,75700.0
2006-01-06 12:25:00,59.43,59.46,59.4,59.4,184800.0,30.5962,30.6117,30.5808,30.5808,184800.0
2006-01-06 12:30:00,59.4,59.44,59.35,59.36,126900.0,30.5808,30.6014,30.5551,30.5602,126900.0
2006-01-06 12:35:00,59.37,59.37,59.28,59.28,107700.0,30.5654,30.5654,30.519,30.519,107700.0
2006-01-06 12:40:00,59.28,59.31,59.24,59.28,161200.0,30.519,30.5345,30.4984,30.519,161200.0
2006-01-06 12:45:00,59.28,59.33,59.2,59.31,132800.0,30.519,30.5448,30.4778,30.5345,132800.0
2006-01-06 12:50:00,59.31,59.34,59.24,59.28,110700.0,30.5345,30.5499,30.4984,30.519,110700.0
2006-01-06 12:55:00,59.3,59.31,59.19,59.19,92300.0,30.5293,30.5345,30.4727,30.4727,92300.0
2006-01-06 13:00:00,59.18,59.22,59.14,59.18,75400.0,30.4675,30.4881,30.4469,30.4675,75400.0
2006-01-06 13:05:00,59.18,59.2,59.15,59.17,103400.0,30.4675,30.4778,30.4521,30.4624,103400.0
2006-01-06 13:10:00,59.17,59.19,59.14,59.16,77400.0,30.4624,30.4727,30.4469,30.4572,77400.0
2006-01-06 13:15:00,59.15,59.22,59.15,59.18,86300.0,30.4521,30.4881,30.4521,30.4675,86300.0
2006-01-06 13:20:00,59.17,59.28,59.15,59.28,104200.0,30.4624,30.519,30.4521,30.519,104200.0
2006-01-06 13:25:00,59.28,59.28,59.22,59.26,99100.0,30.519,30.519,30.4881,30.5087,99100.0
2006-01-06 13:30:00,59.26,59.27,59.2,59.25,72300.0,30.5087,30.5139,30.4778,30.5036,72300.0
2006-01-06 13:35:00,59.25,59.3,59.24,59.27,118000.0,30.5036,30.5293,30.4984,30.5139,118000.0
2006-01-06 13:40:00,59.28,59.31,59.25,59.31,71800.0,30.519,30.5345,30.5036,30.5345,71800.0
2006-01-06 13:45:00,59.31,59.42,59.31,59.4,155400.0,30.5345,30.5911,30.5345,30.5808,155400.0
2006-01-06 13:50:00,59.4,59.56,59.4,59.54,349800.0,30.5808,30.6632,30.5808,30.6529,349800.0
2006-01-06 13:55:00,59.55,59.56,59.51,59.53,170100.0,30.658,30.6632,30.6374,30.6477,170100.0
2006-01-06 14:00:00,59.53,59.53,59.42,59.44,193400.0,30.6477,30.6477,30.5911,30.6014,193400.0
2006-01-06 14:05:00,59.43,59.46,59.39,59.42,139000.0,30.5962,30.6117,30.5757,30.5911,139000.0
2006-01-06 14:10:00,59.41,59.42,59.31,59.33,136000.0,30.5859,30.5911,30.5345,30.5448,136000.0
2006-01-06 14:15:00,59.32,59.43,59.32,59.39,274800.0,30.5396,30.5962,30.5396,30.5757,274800.0
2006-01-06 14:20:00,59.39,59.41,59.34,59.37,127400.0,30.5757,30.5859,30.5499,30.5654,127400.0
2006-01-06 14:25:00,59.36,59.37,59.33,59.34,99900.0,30.5602,30.5654,30.5448,30.5499,99900.0
2006-01-06 14:30:00,59.34,59.35,59.29,59.32,67700.0,30.5499,30.5551,30.5242,30.5396,67700.0
2006-01-06 14:35:00,59.31,59.36,59.28,59.32,92400.0,30.5345,30.5602,30.519,30.5396,92400.0
2006-01-06 14:40:00,59.33,59.39,59.32,59.35,171000.0,30.5448,30.5757,30.5396,30.5551,171000.0
2006-01-06 14:45:00,59.35,59.42,59.34,59.42,98700.0,30.5551,30.5911,30.5499,30.5911,98700.0
2006-01-06 14:50:00,59.41,59.44,59.39,59.44,139000.0,30.5859,30.6014,30.5757,30.6014,139000.0
2006-01-06 14:55:00,59.41,59.48,59.41,59.47,154500.0,30.5859,30.622,30.5859,30.6168,154500.0
2006-01-06 15:00:00,59.47,59.47,59.34,59.42,131300.0,30.6168,30.6168,30.5499,30.5911,131300.0
2006-01-06 15:05:00,59.42,59.44,59.36,59.42,193700.0,30.5911,30.6014,30.5602,30.5911,193700.0
2006-01-06 15:10:00,59.41,59.43,59.33,59.34,164700.0,30.5859,30.5962,30.5448,30.5499,164700.0
2006-01-06 15:15:00,59.33,59.37,59.29,59.31,99900.0,30.5448,30.5654,30.5242,30.5345,99900.0
2006-01-06 15:20:00,59.3,59.34,59.23,59.27,198000.0,30.5293,30.5499,30.4933,30.5139,198000.0
2006-01-06 15:25:00,59.27,59.32,59.25,59.29,172500.0,30.5139,30.5396,30.5036,30.5242,172500.0
2006-01-06 15:30:00,59.3,59.4,59.29,59.37,200700.0,30.5293,30.5808,30.5242,30.5654,200700.0
2006-01-06 15:35:00,59.36,59.38,59.33,59.34,210000.0,30.5602,30.5705,30.5448,30.5499,210000.0
2006-01-06 15:40:00,59.35,59.48,59.35,59.45,358500.0,30.5551,30.622,30.5551,30.6065,358500.0
2006-01-06 15:45:00,59.45,59.46,59.39,59.43,252000.0,30.6065,30.6117,30.5757,30.5962,252000.0
2006-01-06 15:50:00,59.43,59.46,59.42,59.46,677900.0,30.5962,30.6117,30.5911,30.6117,677900.0
2006-01-06 15:55:00,59.45,59.49,59.42,59.43,534500.0,30.6065,30.6271,30.5911,30.5962,534500.0
2006-01-09 09:30:00,59.8,59.8,59.65,59.69,648300.0,30.7867,30.7867,30.7095,30.7301,648300.0
2006-01-09 09:35:00,59.68,59.74,59.65,59.7,273900.0,30.725,30.7558,30.7095,30.7352,273900.0
2006-01-09 09:40:00,59.7,59.71,59.6,59.6,369400.0,30.7352,30.7404,30.6838,30.6838,369400.0
2006-01-09 09:45:00,59.6,59.64,59.57,59.58,432400.0,30.6838,30.7044,30.6683,30.6735,432400.0
2006-01-09 09:50:00,59.57,59.61,59.49,59.52,329800.0,30.6683,30.6889,30.6271,30.6426,329800.0
2006-01-09 09:55:00,59.51,59.6,59.51,59.58,252300.0,30.6374,30.6838,30.6374,30.6735,252300.0
2006-01-09 10:00:00,59.59,59.73,59.59,59.71,292900.0,30.6786,30.7507,30.6786,30.7404,292900.0
2006-01-09 10:05:00,59.71,59.87,59.71,59.87,419000.0,30.7404,30.8228,30.7404,30.8228,419000.0
2006-01-09 10:10:00,59.85,59.86,59.65,59.65,278500.0,30.8125,30.8176,30.7095,30.7095,278500.0
2006-01-09 10:15:00,59.65,59.7,59.59,59.66,215600.0,30.7095,30.7352,30.6786,30.7147,215600.0
2006-01-09 10:20:00,59.66,59.72,59.5,59.57,179000.0,30.7147,30.7455,30.6323,30.6683,179000.0
2006-01-09 10:25:00,59.57,59.62,59.5,59.5,311400.0,30.6683,30.6941,30.6323,30.6323,311400.0
2006-01-09 10:30:00,59.5,59.58,59.48,59.51,307700.0,30.6323,30.6735,30.622,30.6374,307700.0
2006-01-09 10:35:00,59.51,59.52,59.36,59.37,297500.0,30.6374,30.6426,30.5602,30.5654,297500.0
2006-01-09 10:40:00,59.36,59.45,59.34,59.41,201400.0,30.5602,30.6065,30.5499,30.5859,201400.0
2006-01-09 10:45:00,59.41,59.5,59.41,59.44,379700.0,30.5859,30.6323,30.5859,30.6014,379700.0
2006-01-09 10:50:00,59.43,59.45,59.3,59.32,288800.0,30.5962,30.6065,30.5293,30.5396,288800.0
2006-01-09 10:55:00,59.31,59.41,59.31,59.41,271900.0,30.5345,30.5859,30.5345,30.5859,271900.0
2006-01-09 11:00:00,59.43,59.47,59.37,59.37,292500.0,30.5962,30.6168,30.5654,30.5654,292500.0
2006-01-09 11:05:00,59.37,59.37,59.32,59.36,364800.0,30.5654,30.5654,30.5396,30.5602,364800.0
2006-01-09 11:10:00,59.32,59.39,59.32,59.35,151600.0,30.5396,30.5757,30.5396,30.5551,151600.0
2006-01-09 11:15:00,59.35,59.38,59.3,59.34,180300.0,30.5551,30.5705,30.5293,30.5499,180300.0
2006-01-09 11:20:00,59.34,59.39,59.32,59.33,161400.0,30.5499,30.5757,30.5396,30.5448,161400.0
2006-01-09 11:25:00,59.33,59.48,59.33,59.44,171800.0,30.5448,30.622,30.5448,30.6014,171800.0
2006-01-09 11:30:00,59.43,59.53,59.43,59.48,256100.0,30.5962,30.6477,30.5962,30.622,256100.0
2006-01-09 11:35:00,59.47,59.48,59.42,59.43,246500.0,30.6168,30.622,30.5911,30.5962,246500.0
2006-01-09 11:40:00,59.43,59.43,59.37,59.38,236200.0,30.5962,30.5962,30.5654,30.5705,236200.0
2006-01-09 11:45:00,59.39,59.39,59.3,59.32,174000.0,30.5757,30.5757,30.5293,30.5396,174000.0
2006-01-09 11:50:00,59.31,59.31,59.27,59.29,212800.0,30.5345,30.5345,30.5139,30.5242,212800.0
2006-01-09 11:55:00,59.29,59.47,59.28,59.43,201300.0,30.5242,30.6168,30.519,30.5962,201300.0
2006-01-09 12:00:00,59.41,59.51,59.37,59.39,189000.0,30.5859,30.6374,30.5654,30.5757,189000.0
2006-01-09 12:05:00,59.39,59.48,59.38,59.46,97300.0,30.5757,30.622,30.5705,30.6117,97300.0
2006-01-09 12:10:00,59.47,59.47,59.3,59.31,169900.0,30.6168,30.6168,30.5293,30.5345,169900.0
2006-01-09 12:15:00,59.32,59.37,59.29,59.36,174100.0,30.5396,30.5654,30.5242,30.5602,174100.0
2006-01-09 12:20:00,59.36,59.42,59.36,59.39,133900.0,30.5602,30.5911,30.5602,30.5757,133900.0
2006-01-09 12:25:00,59.39,59.44,59.38,59.39,73700.0,30.5757,30.6014,30.5705,30.5757,73700.0
2006-01-09 12:30:00,59.39,59.44,59.39,59.43,96100.0,30.5757,30.6014,30.5757,30.5962,96100.0
2006-01-09 12:35:00,59.43,59.46,59.43,59.45,96300.0,30.5962,30.6117,30.5962,30.6065,96300.0
2006-01-09 12:40:00,59.44,59.53,59.44,59.52,129000.0,30.6014,30.6477,30.6014,30.6426,129000.0
2006-01-09 12:45:00,59.52,59.56,59.45,59.45,140800.0,30.6426,30.6632,30.6065,30.6065,140800.0
2006-01-09 12:50:00,59.45,59.57,59.45,59.55,103100.0,30.6065,30.6683,30.6065,30.658,103100.0
2006-01-09 12:55:00,59.56,59.6,59.49,59.5,258900.0,30.6632,30.6838,30.6271,30.6323,258900.0
2006-01-09 13:00:00,59.51,59.51,59.42,59.44,184200.0,30.6374,30.6374,30.5911,30.6014,184200.0
2006-01-09 13:05:00,59.44,59.48,59.43,59.48,88900.0,30.6014,30.622,30.5962,30.622,88900.0
2006-01-09 13:10:00,59.48,59.49,59.4,59.4,140600.0,30.622,30.6271,30.5808,30.5808,140600.0
2006-01-09 13:15:00,59.41,59.42,59.38,59.39,101900.0,30.5859,30.5911,30.5705,30.5757,101900.0
2006-01-09 13:20:00,59.38,59.43,59.38,59.39,115600.0,30.5705,30.5962,30.5705,30.5757,115600.0
2006-01-09 13:25:00,59.39,59.42,59.36,59.4,97800.0,30.5757,30.5911,30.5602,30.5808,97800.0
2006-01-09 13:30:00,59.4,59.48,59.37,59.46,146600.0,30.5808,30.622,30.5654,30.6117,146600.0
2006-01-09 13:35:00,59.47,59.49,59.38,59.46,158100.0,30.6168,30.6271,30.5705,30.6117,158100.0
2006-01-09 13:40:00,59.47,59.5,59.38,59.39,110900.0,30.6168,30.6323,30.5705,30.5757,110900.0
2006-01-09 13:45:00,59.39,59.45,59.39,59.43,131200.0,30.5757,30.6065,30.5757,30.5962,131200.0
2006-01-09 13:50:00,59.43,59.49,59.42,59.43,218400.0,30.5962,30.6271,30.5911,30.5962,218400.0
2006-01-09 13:55:00,59.44,59.47,59.42,59.45,110900.0,30.6014,30.6168,30.5911,30.6065,110900.0
2006-01-09 14:00:00,59.45,59.47,59.43,59.45,67700.0,30.6065,30.6168,30.5962,30.6065,67700.0
2006-01-09 14:05:00,59.45,59.55,59.45,59.51,108500.0,30.6065,30.658,30.6065,30.6374,108500.0
2006-01-09 14:10:00,59.51,59.58,59.51,59.53,151200.0,30.6374,30.6735,30.6374,30.6477,151200.0
2006-01-09 14:15:00,59.55,59.55,59.47,59.47,101900.0,30.658,30.658,30.6168,30.6168,101900.0
2006-01-09 14:20:00,59.49,59.55,59.46,59.5,99500.0,30.6271,30.658,30.6117,30.6323,99500.0
2006-01-09 14:25:00,59.49,59.49,59.45,59.45,97500.0,30.6271,30.6271,30.6065,30.6065,97500.0
2006-01-09 14:30:00,59.45,59.48,59.44,59.45,111800.0,30.6065,30.622,30.6014,30.6065,111800.0
2006-01-09 14:35:00,59.45,59.46,59.38,59.41,184600.0,30.6065,30.6117,30.5705,30.5859,184600.0
2006-01-09 14:40:00,59.41,59.44,59.31,59.31,136100.0,30.5859,30.6014,30.5345,30.5345,136100.0
2006-01-09 14:45:00,59.31,59.38,59.28,59.36,147300.0,30.5345,30.5705,30.519,30.5602,147300.0
2006-01-09 14:50:00,59.36,59.45,59.36,59.45,120500.0,30.5602,30.6065,30.5602,30.6065,120500.0
2006-01-09 14:55:00,59.44,59.44,59.38,59.39,125600.0,30.6014,30.6014,30.5705,30.5757,125600.0
2006-01-09 15:00:00,59.38,59.42,59.37,59.37,151900.0,30.5705,30.5911,30.5654,30.5654,151900.0
2006-01-09 15:05:00,59.38,59.43,59.37,59.41,150200.0,30.5705,30.5962,30.5654,30.5859,150200.0
2006-01-09 15:10:00,59.41,59.42,59.35,59.38,216200.0,30.5859,30.5911,30.5551,30.5705,216200.0
2006-01-09 15:15:00,59.38,59.4,59.29,59.3,208800.0,30.5705,30.5808,30.5242,30.5293,208800.0
2006-01-09 15:20:00,59.29,59.34,59.28,59.3,162900.0,30.5242,30.5499,30.519,30.5293,162900.0
2006-01-09 15:25:00,59.31,59.33,59.29,59.32,183800.0,30.5345,30.5448,30.5242,30.5396,183800.0
2006-01-09 15:30:00,59.32,59.39,59.3,59.35,196700.0,30.5396,30.5757,30.5293,30.5551,196700.0
2006-01-09 15:35:00,59.35,59.44,59.34,59.4,131100.0,30.5551,30.6014,30.5499,30.5808,131100.0
2006-01-09 15:40:00,59.39,59.51,59.37,59.49,165400.0,30.5757,30.6374,30.5654,30.6271,165400.0
2006-01-09 15:45:00,59.49,59.5,59.42,59.42,174000.0,30.6271,30.6323,30.5911,30.5911,174000.0
2006-01-09 15:50:00,59.42,59.44,59.38,59.38,130100.0,30.5911,30.6014,30.5705,30.5705,130100.0
2006-01-09 15:55:00,59.39,59.47,59.38,59.4,221600.0,30.5757,30.6168,30.5705,30.5808,221600.0
2006-01-10 09:30:00,59.2,59.5,59.16,59.37,409400.0,30.4778,30.6323,30.4572,30.5654,409400.0
2006-01-10 09:35:00,59.36,59.44,59.29,59.35,184700.0,30.5602,30.6014,30.5242,30.5551,184700.0
2006-01-10 09:40:00,59.34,59.53,59.33,59.52,244500.0,30.5499,30.6477,30.5448,30.6426,244500.0
2006-01-10 09:45:00,59.52,59.59,59.46,59.56,264300.0,30.6426,30.6786,30.6117,30.6632,264300.0
2006-01-10 09:50:00,59.56,59.57,59.41,59.47,226200.0,30.6632,30.6683,30.5859,30.6168,226200.0
2006-01-10 09:55:00,59.46,59.53,59.44,59.52,192400.0,30.6117,30.6477,30.6014,30.6426,192400.0
2006-01-10 10:00:00,59.51,59.74,59.48,59.71,246800.0,30.6374,30.7558,30.622,30.7404,246800.0
2006-01-10 10:05:00,59.71,59.75,59.67,59.75,428700.0,30.7404,30.761,30.7198,30.761,428700.0
2006-01-10 10:10:00,59.75,59.98,59.7,59.94,438800.0,30.761,30.8794,30.7352,30.8588,438800.0
2006-01-10 10:15:00,59.94,59.98,59.87,59.89,457500.0,30.8588,30.8794,30.8228,30.8331,457500.0
2006-01-10 10:20:00,59.89,59.93,59.86,59.93,254700.0,30.8331,30.8537,30.8176,30.8537,254700.0
2006-01-10 10:25:00,59.92,59.97,59.92,59.96,323300.0,30.8485,30.8743,30.8485,30.8691,323300.0
2006-01-10 10:30:00,59.96,60.0,59.96,59.99,347900.0,30.8691,30.8897,30.8691,30.8845,347900.0
2006-01-10 10:35:00,59.99,60.01,59.92,60.0,1141200.0,30.8845,30.8948,30.8485,30.8897,1141200.0
2006-01-10 10:40:00,60.01,60.05,59.95,59.98,427100.0,30.8948,30.9154,30.864,30.8794,427100.0
2006-01-10 10:45:00,59.97,60.02,59.9,59.9,227200.0,30.8743,30.9,30.8382,30.8382,227200.0
2006-01-10 10:50:00,59.9,59.92,59.87,59.9,222200.0,30.8382,30.8485,30.8228,30.8382,222200.0
2006-01-10 10:55:00,59.9,59.96,59.87,59.94,280900.0,30.8382,30.8691,30.8228,30.8588,280900.0
2006-01-10 11:00:00,59.94,59.95,59.86,59.89,195600.0,30.8588,30.864,30.8176,30.8331,195600.0
2006-01-10 11:05:00,59.88,59.89,59.77,59.78,235700.0,30.8279,30.8331,30.7713,30.7764,235700.0
2006-01-10 11:10:00,59.78,59.86,59.77,59.84,180900.0,30.7764,30.8176,30.7713,30.8073,180900.0
2006-01-10 11:15:00,59.84,59.94,59.84,59.9,198800.0,30.8073,30.8588,30.8073,30.8382,198800.0
2006-01-10 11:20:00,59.89,59.9,59.84,59.88,169200.0,30.8331,30.8382,30.8073,30.8279,169200.0
2006-01-10 11:25:00,59.88,59.89,59.84,59.88,145600.0,30.8279,30.8331,30.8073,30.8279,145600.0
2006-01-10 11:30:00,59.88,59.93,59.87,59.92,160300.0,30.8279,30.8537,30.8228,30.8485,160300.0
2006-01-10 11:35:00,59.91,59.95,59.9,59.93,104400.0,30.8434,30.864,30.8382,30.8537,104400.0
2006-01-10 11:40:00,59.93,60.04,59.92,60.03,250800.0,30.8537,30.9103,30.8485,30.9051,250800.0
2006-01-10 11:45:00,60.02,60.03,59.98,59.99,173700.0,30.9,30.9051,30.8794,30.8845,173700.0
2006-01-10 11:50:00,59.99,60.05,59.99,60.05,135900.0,30.8845,30.9154,30.8845,30.9154,135900.0
2006-01-10 11:55:00,60.05,60.11,60.04,60.09,299000.0,30.9154,30.9463,30.9103,30.936,299000.0
2006-01-10 12:00:00,60.09,60.15,60.09,60.15,266400.0,30.936,30.9669,30.936,30.9669,266400.0
2006-01-10 12:05:00,60.15,60.16,59.93,59.94,278500.0,30.9669,30.9721,30.8537,30.8588,278500.0
2006-01-10 12:10:00,59.94,60.05,59.91,60.04,143600.0,30.8588,30.9154,30.8434,30.9103,143600.0
2006-01-10 12:15:00,60.04,60.09,60.02,60.03,214600.0,30.9103,30.936,30.9,30.9051,214600.0
2006-01-10 12:20:00,60.03,60.05,59.95,59.96,157800.0,30.9051,30.9154,30.864,30.8691,157800.0
2006-01-10 12:25:00,59.95,60.01,59.94,60.0,135300.0,30.864,30.8948,30.8588,30.8897,135300.0
2006-01-10 12:30:00,60.0,60.01,59.92,59.96,166300.0,30.8897,30.8948,30.8485,30.8691,166300.0
2006-01-10 12:35:00,59.97,60.02,59.95,60.0,133600.0,30.8743,30.9,30.864,30.8897,133600.0
2006-01-10 12:40:00,59.99,60.02,59.95,59.96,119100.0,30.8845,30.9,30.864,30.8691,119100.0
2006-01-10 12:45:00,59.96,59.99,59.86,59.88,163200.0,30.8691,30.8845,30.8176,30.8279,163200.0
2006-01-10 12:50:00,59.87,59.94,59.83,59.85,114100.0,30.8228,30.8588,30.8022,30.8125,114100.0
2006-01-10 12:55:00,59.86,59.9,59.82,59.83,72100.0,30.8176,30.8382,30.797,30.8022,72100.0
2006-01-10 13:00:00,59.84,59.84,59.75,59.8,261500.0,30.8073,30.8073,30.761,30.7867,261500.0
2006-01-10 13:05:00,59.81,59.86,59.8,59.85,79600.0,30.7919,30.8176,30.7867,30.8125,79600.0
2006-01-10 13:10:00,59.85,59.89,59.82,59.87,73800.0,30.8125,30.8331,30.797,30.8228,73800.0
2006-01-10 13:15:00,59.86,59.93,59.86,59.86,132400.0,30.8176,30.8537,30.8176,30.8176,132400.0
2006-01-10 13:20:00,59.87,59.96,59.85,59.95,179200.0,30.8228,30.8691,30.8125,30.864,179200.0
2006-01-10 13:25:00,59.94,59.95,59.87,59.89,116200.0,30.8588,30.864,30.8228,30.8331,116200.0
2006-01-10 13:30:00,59.89,59.94,59.85,59.88,119600.0,30.8331,30.8588,30.8125,30.8279,119600.0
2006-01-10 13:35:00,59.88,59.93,59.87,59.88,195900.0,30.8279,30.8537,30.8228,30.8279,195900.0
2006-01-10 13:40:00,59.88,59.96,59.88,59.95,100000.0,30.8279,30.8691,30.8279,30.864,100000.0
2006-01-10 13:45:00,59.95,59.98,59.92,59.94,88100.0,30.864,30.8794,30.8485,30.8588,88100.0
2006-01-10 13:50:00,59.94,60.0,59.93,59.93,77400.0,30.8588,30.8897,30.8537,30.8537,77400.0
2006-01-10 13:55:00,59.92,59.93,59.88,59.9,78700.0,30.8485,30.8537,30.8279,30.8382,78700.0
2006-01-10 14:00:00,59.9,59.91,59.84,59.88,120400.0,30.8382,30.8434,30.8073,30.8279,120400.0
2006-01-10 14:05:00,59.88,59.93,59.83,59.87,155200.0,30.8279,30.8537,30.8022,30.8228,155200.0
2006-01-10 14:10:00,59.87,59.9,59.83,59.86,78300.0,30.8228,30.8382,30.8022,30.8176,78300.0
2006-01-10 14:15:00,59.86,59.87,59.82,59.84,79000.0,30.8176,30.8228,30.797,30.8073,79000.0
2006-01-10 14:20:00,59.85,59.92,59.84,59.89,132600.0,30.8125,30.8485,30.8073,30.8331,132600.0
2006-01-10 14:25:00,59.88,59.91,59.78,59.83,132000.0,30.8279,30.8434,30.7764,30.8022,132000.0
2006-01-10 14:30:00,59.83,59.93,59.81,59.93,146500.0,30.8022,30.8537,30.7919,30.8537,146500.0
2006-01-10 14:35:00,59.92,59.93,59.82,59.82,126000.0,30.8485,30.8537,30.797,30.797,126000.0
2006-01-10 14:40:00,59.81,59.9,59.81,59.87,119800.0,30.7919,30.8382,30.7919,30.8228,119800.0
2006-01-10 14:45:00,59.86,59.92,59.84,59.86,216900.0,30.8176,30.8485,30.8073,30.8176,216900.0
2006-01-10 14:50:00,59.85,59.86,59.7,59.7,164200.0,30.8125,30.8176,30.7352,30.7352,164200.0
2006-01-10 14:55:00,59.69,59.72,59.62,59.66,203400.0,30.7301,30.7455,30.6941,30.7147,203400.0
2006-01-10 15:00:00,59.66,59.7,59.63,59.7,173400.0,30.7147,30.7352,30.6992,30.7352,173400.0
2006-01-10 15:05:00,59.7,59.72,59.67,59.71,138400.0,30.7352,30.7455,30.7198,30.7404,138400.0
2006-01-10 15:10:00,59.71,59.72,59.6,59.63,141800.0,30.7404,30.7455,30.6838,30.6992,141800.0
2006-01-10 15:15:00,59.64,59.74,59.63,59.74,176900.0,30.7044,30.7558,30.6992,30.7558,176900.0
2006-01-10 15:20:00,59.74,59.82,59.72,59.79,202500.0,30.7558,30.797,30.7455,30.7816,202500.0
2006-01-10 15:25:00,59.78,59.84,59.76,59.77,132300.0,30.7764,30.8073,30.7661,30.7713,132300.0
2006-01-10 15:30:00,59.77,59.82,59.76,59.81,124300.0,30.7713,30.797,30.7661,30.7919,124300.0
2006-01-10 15:35:00,59.82,59.82,59.78,59.8,125800.0,30.797,30.797,30.7764,30.7867,125800.0
2006-01-10 15:40:00,59.8,59.81,59.74,59.75,160000.0,30.7867,30.7919,30.7558,30.761,160000.0
2006-01-10 15:45:00,59.75,59.81,59.74,59.81,135600.0,30.761,30.7919,30.7558,30.7919,135600.0
2006-01-10 15:50:00,59.8,59.8,59.7,59.73,260400.0,30.7867,30.7867,30.7352,30.7507,260400.0
2006-01-10 15:55:00,59.74,59.84,59.72,59.83,282800.0,30.7558,30.8073,30.7455,30.8022,282800.0
2006-01-11 09:30:00,59.68,59.85,59.61,59.63,352400.0,30.725,30.8125,30.6889,30.6992,352400.0
2006-01-11 09:35:00,59.63,59.75,59.63,59.69,208900.0,30.6992,30.761,30.6992,30.7301,208900.0
2006-01-11 09:40:00,59.7,59.73,59.6,59.73,179300.0,30.7352,30.7507,30.6838,30.7507,179300.0
2006-01-11 09:45:00,59.72,59.76,59.61,59.71,190400.0,30.7455,30.7661,30.6889,30.7404,190400.0
2006-01-11 09:50:00,59.71,59.76,59.61,59.67,233000.0,30.7404,30.7661,30.6889,30.7198,233000.0
2006-01-11 09:55:00,59.68,59.74,59.62,59.7,185800.0,30.725,30.7558,30.6941,30.7352,185800.0
2006-01-11 10:00:00,59.68,59.73,59.63,59.73,131600.0,30.725,30.7507,30.6992,30.7507,131600.0
2006-01-11 10:05:00,59.73,59.77,59.69,59.7,148100.0,30.7507,30.7713,30.7301,30.7352,148100.0
2006-01-11 10:10:00,59.7,59.74,59.67,59.72,121200.0,30.7352,30.7558,30.7198,30.7455,121200.0
2006-01-11 10:15:00,59.71,59.79,59.69,59.7,174600.0,30.7404,30.7816,30.7301,30.7352,174600.0
2006-01-11 10:20:00,59.7,59.8,59.69,59.76,175900.0,30.7352,30.7867,30.7301,30.7661,175900.0
2006-01-11 10:25:00,59.77,59.78,59.65,59.73,167200.0,30.7713,30.7764,30.7095,30.7507,167200.0
2006-01-11 10:30:00,59.74,59.84,59.32,59.34,577200.0,30.7558,30.8073,30.5396,30.5499,577200.0
2006-01-11 10:35:00,59.33,59.52,59.32,59.51,463600.0,30.5448,30.6426,30.5396,30.6374,463600.0
2006-01-11 10:40:00,59.51,59.58,59.47,59.54,288400.0,30.6374,30.6735,30.6168,30.6529,288400.0
2006-01-11 10:45:00,59.55,59.59,59.45,59.47,176800.0,30.658,30.6786,30.6065,30.6168,176800.0
2006-01-11 10:50:00,59.47,59.49,59.38,59.42,170500.0,30.6168,30.6271,30.5705,30.5911,170500.0
2006-01-11 10:55:00,59.42,59.57,59.4,59.57,203800.0,30.5911,30.6683,30.5808,30.6683,203800.0
2006-01-11 11:00:00,59.57,59.69,59.55,59.67,212700.0,30.6683,30.7301,30.658,30.7198,212700.0
2006-01-11 11:05:00,59.67,59.77,59.66,59.75,173600.0,30.7198,30.7713,30.7147,30.761,173600.0
2006-01-11 11:10:00,59.75,59.76,59.67,59.75,191700.0,30.761,30.7661,30.7198,30.761,191700.0
2006-01-11 11:15:00,59.75,59.78,59.69,59.76,220800.0,30.761,30.7764,30.7301,30.7661,220800.0
2006-01-11 11:20:00,59.77,59.82,59.71,59.81,152700.0,30.7713,30.797,30.7404,30.7919,152700.0
2006-01-11 11:25:00,59.82,59.83,59.71,59.72,130600.0,30.797,30.8022,30.7404,30.7455,130600.0
2006-01-11 11:30:00,59.72,59.85,59.71,59.84,152100.0,30.7455,30.8125,30.7404,30.8073,152100.0
2006-01-11 11:35:00,59.84,59.95,59.77,59.95,248300.0,30.8073,30.864,30.7713,30.864,248300.0
2006-01-11 11:40:00,59.95,60.02,59.95,59.98,374400.0,30.864,30.9,30.864,30.8794,374400.0
2006-01-11 11:45:00,59.98,60.0,59.92,59.95,174900.0,30.8794,30.8897,30.8485,30.864,174900.0
2006-01-11 11:50:00,59.95,59.97,59.86,59.88,152800.0,30.864,30.8743,30.8176,30.8279,152800.0
2006-01-11 11:55:00,59.87,59.91,59.81,59.83,133300.0,30.8228,30.8434,30.7919,30.8022,133300.0
2006-01-11 12:00:00,59.84,59.89,59.8,59.82,120600.0,30.8073,30.8331,30.7867,30.797,120600.0
2006-01-11 12:05:00,59.81,59.94,59.8,59.94,68500.0,30.7919,30.8588,30.7867,30.8588,68500.0
2006-01-11 12:10:00,59.93,60.0,59.92,59.99,114700.0,30.8537,30.8897,30.8485,30.8845,114700.0
2006-01-11 12:15:00,59.98,60.0,59.92,59.95,114700.0,30.8794,30.8897,30.8485,30.864,114700.0
2006-01-11 12:20:00,59.95,60.09,59.95,60.09,192300.0,30.864,30.936,30.864,30.936,192300.0
2006-01-11 12:25:00,60.08,60.13,60.01,60.07,245700.0,30.9309,30.9566,30.8948,30.9257,245700.0
2006-01-11 12:30:00,60.07,60.09,60.01,60.01,103600.0,30.9257,30.936,30.8948,30.8948,103600.0
2006-01-11 12:35:00,60.02,60.16,60.01,60.16,202400.0,30.9,30.9721,30.8948,30.9721,202400.0
2006-01-11 12:40:00,60.16,60.18,60.09,60.17,124900.0,30.9721,30.9824,30.936,30.9772,124900.0
2006-01-11 12:45:00,60.17,60.22,60.16,60.2,168600.0,30.9772,31.003,30.9721,30.9927,168600.0
2006-01-11 12:50:00,60.19,60.31,60.19,60.3,258800.0,30.9875,31.0493,30.9875,31.0441,258800.0
2006-01-11 12:55:00,60.31,60.34,60.3,60.31,174800.0,31.0493,31.0647,31.0441,31.0493,174800.0
2006-01-11 13:00:00,60.31,60.32,60.21,60.25,122300.0,31.0493,31.0544,30.9978,31.0184,122300.0
2006-01-11 13:05:00,60.25,60.28,60.08,60.18,153200.0,31.0184,31.0338,30.9309,30.9824,153200.0
2006-01-11 13:10:00,60.17,60.21,60.04,60.05,190900.0,30.9772,30.9978,30.9103,30.9154,190900.0
2006-01-11 13:15:00,60.04,60.13,60.02,60.09,129500.0,30.9103,30.9566,30.9,30.936,129500.0
2006-01-11 13:20:00,60.1,60.24,60.09,60.23,129000.0,30.9412,31.0133,30.936,31.0081,129000.0
2006-01-11 13:25:00,60.22,60.27,60.11,60.13,128000.0,31.003,31.0287,30.9463,30.9566,128000.0
2006-01-11 13:30:00,60.12,60.19,60.07,60.08,113800.0,30.9515,30.9875,30.9257,30.9309,113800.0
2006-01-11 13:35:00,60.07,60.17,60.06,60.17,122100.0,30.9257,30.9772,30.9206,30.9772,122100.0
2006-01-11 13:40:00,60.17,60.24,60.16,60.22,121200.0,30.9772,31.0133,30.9721,31.003,121200.0
2006-01-11 13:45:00,60.21,60.22,60.16,60.18,88700.0,30.9978,31.003,30.9721,30.9824,88700.0
2006-01-11 13:50:00,60.18,60.25,60.17,60.19,145200.0,30.9824,31.0184,30.9772,30.9875,145200.0
2006-01-11 13:55:00,60.19,60.24,60.17,60.24,104500.0,30.9875,31.0133,30.9772,31.0133,104500.0
2006-01-11 14:00:00,60.23,60.28,60.16,60.19,124800.0,31.0081,31.0338,30.9721,30.9875,124800.0
2006-01-11 14:05:00,60.2,60.3,60.19,60.28,134600.0,30.9927,31.0441,30.9875,31.0338,134600.0
2006-01-11 14:10:00,60.28,60.39,60.27,60.36,214800.0,31.0338,31.0905,31.0287,31.075,214800.0
2006-01-11 14:15:00,60.36,60.37,60.23,60.24,151300.0,31.075,31.0802,31.0081,31.0133,151300.0
2006-01-11 14:20:00,60.24,60.39,60.24,60.37,148100.0,31.0133,31.0905,31.0133,31.0802,148100.0
2006-01-11 14:25:00,60.4,60.46,60.3,60.31,392000.0,31.0956,31.1265,31.0441,31.0493,392000.0
2006-01-11 14:30:00,60.32,60.32,60.24,60.28,124800.0,31.0544,31.0544,31.0133,31.0338,124800.0
2006-01-11 14:35:00,60.29,60.43,60.28,60.43,173000.0,31.039,31.1111,31.0338,31.1111,173000.0
2006-01-11 14:40:00,60.42,60.44,60.39,60.44,171400.0,31.1059,31.1162,31.0905,31.1162,171400.0
2006-01-11 14:45:00,60.43,60.47,60.42,60.45,134900.0,31.1111,31.1317,31.1059,31.1214,134900.0
2006-01-11 14:50:00,60.44,60.45,60.37,60.43,148200.0,31.1162,31.1214,31.0802,31.1111,148200.0
2006-01-11 14:55:00,60.43,60.48,60.42,60.44,146500.0,31.1111,31.1368,31.1059,31.1162,146500.0
2006-01-11 15:00:00,60.44,60.44,60.37,60.4,182800.0,31.1162,31.1162,31.0802,31.0956,182800.0
2006-01-11 15:05:00,60.4,60.42,60.38,60.39,139800.0,31.0956,31.1059,31.0853,31.0905,139800.0
2006-01-11 15:10:00,60.38,60.39,60.34,60.36,156000.0,31.0853,31.0905,31.0647,31.075,156000.0
2006-01-11 15:15:00,60.36,60.47,60.35,60.46,253000.0,31.075,31.1317,31.0699,31.1265,253000.0
2006-01-11 15:20:00,60.46,60.48,60.42,60.47,211100.0,31.1265,31.1368,31.1059,31.1317,211100.0
2006-01-11 15:25:00,60.46,60.49,60.38,60.4,185500.0,31.1265,31.142,31.0853,31.0956,185500.0
2006-01-11 15:30:00,60.4,60.42,60.37,60.39,181200.0,31.0956,31.1059,31.0802,31.0905,181200.0
2006-01-11 15:35:00,60.39,60.39,60.3,60.39,310500.0,31.0905,31.0905,31.0441,31.0905,310500.0
2006-01-11 15:40:00,60.38,60.42,60.38,60.41,295200.0,31.0853,31.1059,31.0853,31.1008,295200.0
2006-01-11 15:45:00,60.41,60.41,60.3,60.3,265500.0,31.1008,31.1008,31.0441,31.0441,265500.0
2006-01-11 15:50:00,60.31,60.31,60.12,60.13,426000.0,31.0493,31.0493,30.9515,30.9566,426000.0
2006-01-11 15:55:00,60.13,60.32,60.12,60.28,430700.0,30.9566,31.0544,30.9515,31.0338,430700.0
2006-01-12 09:30:00,60.5,60.57,60.47,60.54,544500.0,31.1471,31.1831,31.1317,31.1677,544500.0
2006-01-12 09:35:00,60.55,60.61,60.5,60.56,210900.0,31.1729,31.2037,31.1471,31.178,210900.0
2006-01-12 09:40:00,60.57,60.81,60.56,60.75,378200.0,31.1831,31.3067,31.178,31.2758,378200.0
2006-01-12 09:45:00,60.75,60.83,60.61,60.73,355600.0,31.2758,31.317,31.2037,31.2655,355600.0
2006-01-12 09:50:00,60.72,60.77,60.57,60.63,291700.0,31.2604,31.2861,31.1831,31.214,291700.0
2006-01-12 09:55:00,60.62,60.65,60.54,60.57,231500.0,31.2089,31.2243,31.1677,31.1831,231500.0
2006-01-12 10:00:00,60.57,60.65,60.53,60.65,185800.0,31.1831,31.2243,31.1626,31.2243,185800.0
2006-01-12 10:05:00,60.65,60.73,60.6,60.65,182100.0,31.2243,31.2655,31.1986,31.2243,182100.0
2006-01-12 10:10:00,60.65,60.65,60.55,60.62,208800.0,31.2243,31.2243,31.1729,31.2089,208800.0
2006-01-12 10:15:00,60.6,60.62,60.51,60.57,151500.0,31.1986,31.2089,31.1523,31.1831,151500.0
2006-01-12 10:20:00,60.55,60.59,60.51,60.57,143700.0,31.1729,31.1934,31.1523,31.1831,143700.0
2006-01-12 10:25:00,60.56,60.57,60.52,60.54,188000.0,31.178,31.1831,31.1574,31.1677,188000.0
2006-01-12 10:30:00,60.53,60.56,60.46,60.56,346300.0,31.1626,31.178,31.1265,31.178,346300.0
2006-01-12 10:35:00,60.54,60.72,60.54,60.7,346000.0,31.1677,31.2604,31.1677,31.2501,346000.0
2006-01-12 10:40:00,60.69,60.74,60.65,60.74,202100.0,31.2449,31.2707,31.2243,31.2707,202100.0
2006-01-12 10:45:00,60.72,60.78,60.71,60.76,385900.0,31.2604,31.2913,31.2552,31.281,385900.0
2006-01-12 10:50:00,60.76,60.77,60.61,60.71,146900.0,31.281,31.2861,31.2037,31.2552,146900.0
2006-01-12 10:55:00,60.7,60.77,60.7,60.76,159700.0,31.2501,31.2861,31.2501,31.281,159700.0
2006-01-12 11:00:00,60.75,60.84,60.71,60.83,162700.0,31.2758,31.3222,31.2552,31.317,162700.0
2006-01-12 11:05:00,60.83,60.86,60.77,60.86,200800.0,31.317,31.3324,31.2861,31.3324,200800.0
2006-01-12 11:10:00,60.85,60.91,60.85,60.87,287100.0,31.3273,31.3582,31.3273,31.3376,287100.0
2006-01-12 11:15:00,60.88,60.96,60.86,60.89,220300.0,31.3427,31.3839,31.3324,31.3479,220300.0
2006-01-12 11:20:00,60.89,60.94,60.86,60.89,303200.0,31.3479,31.3736,31.3324,31.3479,303200.0
2006-01-12 11:25:00,60.89,60.93,60.87,60.87,196400.0,31.3479,31.3685,31.3376,31.3376,196400.0
2006-01-12 11:30:00,60.87,60.92,60.85,60.89,201000.0,31.3376,31.3633,31.3273,31.3479,201000.0
2006-01-12 11:35:00,60.89,60.92,60.85,60.9,190300.0,31.3479,31.3633,31.3273,31.353,190300.0
2006-01-12 11:40:00,60.9,61.0,60.9,60.96,202000.0,31.353,31.4045,31.353,31.3839,202000.0
2006-01-12 11:45:00,60.97,60.97,60.89,60.92,103700.0,31.3891,31.3891,31.3479,31.3633,103700.0
2006-01-12 11:50:00,60.92,60.96,60.89,60.9,135200.0,31.3633,31.3839,31.3479,31.353,135200.0
2006-01-12 11:55:00,60.89,60.9,60.81,60.81,138500.0,31.3479,31.353,31.3067,31.3067,138500.0
2006-01-12 12:00:00,60.82,60.89,60.82,60.89,181800.0,31.3119,31.3479,31.3119,31.3479,181800.0
2006-01-12 12:05:00,60.9,60.9,60.84,60.86,103300.0,31.353,31.353,31.3222,31.3324,103300.0
2006-01-12 12:10:00,60.86,60.87,60.79,60.79,91500.0,31.3324,31.3376,31.2964,31.2964,91500.0
2006-01-12 12:15:00,60.79,60.83,60.76,60.82,193400.0,31.2964,31.317,31.281,31.3119,193400.0
2006-01-12 12:20:00,60.82,60.88,60.81,60.87,196100.0,31.3119,31.3427,31.3067,31.3376,196100.0
2006-01-12 12:25:00,60.87,60.88,60.81,60.84,112300.0,31.3376,31.3427,31.3067,31.3222,112300.0
2006-01-12 12:30:00,60.83,60.84,60.82,60.84,98400.0,31.317,31.3222,31.3119,31.3222,98400.0
2006-01-12 12:35:00,60.84,60.85,60.79,60.79,125000.0,31.3222,31.3273,31.2964,31.2964,125000.0
2006-01-12 12:40:00,60.79,60.8,60.75,60.77,296300.0,31.2964,31.3016,31.2758,31.2861,296300.0
2006-01-12 12:45:00,60.77,60.78,60.71,60.72,94000.0,31.2861,31.2913,31.2552,31.2604,94000.0
2006-01-12 12:50:00,60.71,60.72,60.67,60.68,148600.0,31.2552,31.2604,31.2346,31.2398,148600.0
2006-01-12 12:55:00,60.69,60.73,60.67,60.68,188000.0,31.2449,31.2655,31.2346,31.2398,188000.0
2006-01-12 13:00:00,60.69,60.73,60.68,60.73,198600.0,31.2449,31.2655,31.2398,31.2655,198600.0
2006-01-12 13:05:00,60.73,60.74,60.67,60.67,76100.0,31.2655,31.2707,31.2346,31.2346,76100.0
2006-01-12 13:10:00,60.67,60.68,60.58,60.58,176700.0,31.2346,31.2398,31.1883,31.1883,176700.0
2006-01-12 13:15:00,60.6,60.62,60.53,60.62,302600.0,31.1986,31.2089,31.1626,31.2089,302600.0
2006-01-12 13:20:00,60.62,60.68,60.6,60.61,163000.0,31.2089,31.2398,31.1986,31.2037,163000.0
2006-01-12 13:25:00,60.61,60.63,60.55,60.57,98700.0,31.2037,31.214,31.1729,31.1831,98700.0
2006-01-12 13:30:00,60.57,60.6,60.54,60.54,785400.0,31.1831,31.1986,31.1677,31.1677,785400.0
2006-01-12 13:35:00,60.53,60.6,60.53,60.59,77900.0,31.1626,31.1986,31.1626,31.1934,77900.0
2006-01-12 13:40:00,60.59,60.6,60.47,60.47,115300.0,31.1934,31.1986,31.1317,31.1317,115300.0
2006-01-12 13:45:00,60.47,60.51,60.38,60.4,167500.0,31.1317,31.1523,31.0853,31.0956,167500.0
2006-01-12 13:50:00,60.4,60.41,60.21,60.23,232200.0,31.0956,31.1008,30.9978,31.0081,232200.0
2006-01-12 13:55:00,60.22,60.32,60.17,60.32,374400.0,31.003,31.0544,30.9772,31.0544,374400.0
2006-01-12 14:00:00,60.32,60.35,60.25,60.28,243800.0,31.0544,31.0699,31.0184,31.0338,243800.0
2006-01-12 14:05:00,60.28,60.34,60.15,60.19,213700.0,31.0338,31.0647,30.9669,30.9875,213700.0
2006-01-12 14:10:00,60.18,60.23,60.1,60.1,180300.0,30.9824,31.0081,30.9412,30.9412,180300.0
2006-01-12 14:15:00,60.11,60.17,60.04,60.04,318700.0,30.9463,30.9772,30.9103,30.9103,318700.0
2006-01-12 14:20:00,60.05,60.05,59.91,60.03,329500.0,30.9154,30.9154,30.8434,30.9051,329500.0
2006-01-12 14:25:00,60.03,60.06,59.94,59.94,139900.0,30.9051,30.9206,30.8588,30.8588,139900.0
2006-01-12 14:30:00,59.94,59.98,59.82,59.91,192100.0,30.8588,30.8794,30.797,30.8434,192100.0
2006-01-12 14:35:00,59.9,59.99,59.9,59.98,101900.0,30.8382,30.8845,30.8382,30.8794,101900.0
2006-01-12 14:40:00,59.97,60.02,59.93,60.01,222400.0,30.8743,30.9,30.8537,30.8948,222400.0
2006-01-12 14:45:00,60.0,60.04,59.95,60.01,237800.0,30.8897,30.9103,30.864,30.8948,237800.0
2006-01-12 14:50:00,60.01,60.07,60.01,60.03,158200.0,30.8948,30.9257,30.8948,30.9051,158200.0
2006-01-12 14:55:00,60.02,60.03,59.89,59.91,164800.0,30.9,30.9051,30.8331,30.8434,164800.0
2006-01-12 15:00:00,59.91,59.97,59.87,59.95,160100.0,30.8434,30.8743,30.8228,30.864,160100.0
2006-01-12 15:05:00,59.95,60.02,59.94,59.95,137500.0,30.864,30.9,30.8588,30.864,137500.0
2006-01-12 15:10:00,59.95,59.98,59.91,59.97,143700.0,30.864,30.8794,30.8434,30.8743,143700.0
2006-01-12 15:15:00,59.97,59.98,59.86,59.89,132000.0,30.8743,30.8794,30.8176,30.8331,132000.0
2006-01-12 15:20:00,59.88,59.89,59.8,59.81,217200.0,30.8279,30.8331,30.7867,30.7919,217200.0
2006-01-12 15:25:00,59.8,59.81,59.7,59.71,233400.0,30.7867,30.7919,30.7352,30.7404,233400.0
2006-01-12 15:30:00,59.7,59.92,59.69,59.87,214100.0,30.7352,30.8485,30.7301,30.8228,214100.0
2006-01-12 15:35:00,59.87,59.93,59.81,59.92,223900.0,30.8228,30.8537,30.7919,30.8485,223900.0
2006-01-12 15:40:00,59.92,59.94,59.72,59.72,223600.0,30.8485,30.8588,30.7455,30.7455,223600.0
2006-01-12 15:45:00,59.73,59.73,59.6,59.7,307700.0,30.7507,30.7507,30.6838,30.7352,307700.0
2006-01-12 15:50:00,59.69,59.72,59.6,59.63,334400.0,30.7301,30.7455,30.6838,30.6992,334400.0
2006-01-12 15:55:00,59.64,59.76,59.6,59.64,478600.0,30.7044,30.7661,30.6838,30.7044,478600.0
2006-01-13 09:30:00,59.51,60.0,59.51,60.0,494800.0,30.6374,30.8897,30.6374,30.8897,494800.0
2006-01-13 09:35:00,60.0,60.09,59.96,60.05,449100.0,30.8897,30.936,30.8691,30.9154,449100.0
2006-01-13 09:40:00,60.05,60.19,60.0,60.1,265400.0,30.9154,30.9875,30.8897,30.9412,265400.0
2006-01-13 09:45:00,60.11,60.12,59.99,60.04,242800.0,30.9463,30.9515,30.8845,30.9103,242800.0
2006-01-13 09:50:00,60.04,60.06,59.94,60.05,224100.0,30.9103,30.9206,30.8588,30.9154,224100.0
2006-01-13 09:55:00,60.05,60.09,59.89,59.96,248900.0,30.9154,30.936,30.8331,30.8691,248900.0
2006-01-13 10:00:00,59.97,59.98,59.86,59.95,290700.0,30.8743,30.8794,30.8176,30.864,290700.0
2006-01-13 10:05:00,59.96,60.1,59.88,60.06,196900.0,30.8691,30.9412,30.8279,30.9206,196900.0
2006-01-13 10:10:00,60.0,60.06,59.94,59.97,218300.0,30.8897,30.9206,30.8588,30.8743,218300.0
2006-01-13 10:15:00,59.98,60.15,59.96,60.11,257100.0,30.8794,30.9669,30.8691,30.9463,257100.0
2006-01-13 10:20:00,60.12,60.18,60.11,60.13,488000.0,30.9515,30.9824,30.9463,30.9566,488000.0
2006-01-13 10:25:00,60.13,60.14,60.03,60.12,151900.0,30.9566,30.9618,30.9051,30.9515,151900.0
2006-01-13 10:30:00,60.11,60.25,60.1,60.21,160700.0,30.9463,31.0184,30.9412,30.9978,160700.0
2006-01-13 10:35:00,60.2,60.44,60.19,60.43,235700.0,30.9927,31.1162,30.9875,31.1111,235700.0
2006-01-13 10:40:00,60.44,60.44,60.34,60.39,236000.0,31.1162,31.1162,31.0647,31.0905,236000.0
2006-01-13 10:45:00,60.38,60.38,60.31,60.36,143100.0,31.0853,31.0853,31.0493,31.075,143100.0
2006-01-13 10:50:00,60.36,60.36,60.28,60.29,161000.0,31.075,31.075,31.0338,31.039,161000.0
2006-01-13 10:55:00,60.3,60.4,60.29,60.36,166800.0,31.0441,31.0956,31.039,31.075,166800.0
2006-01-13 11:00:00,60.36,60.39,60.25,60.25,123300.0,31.075,31.0905,31.0184,31.0184,123300.0
2006-01-13 11:05:00,60.26,60.3,60.21,60.26,180800.0,31.0236,31.0441,30.9978,31.0236,180800.0
2006-01-13 11:10:00,60.26,60.37,60.24,60.32,124200.0,31.0236,31.0802,31.0133,31.0544,124200.0
2006-01-13 11:15:00,60.31,60.4,60.3,60.3,185500.0,31.0493,31.0956,31.0441,31.0441,185500.0
2006-01-13 11:20:00,60.3,60.35,60.3,60.34,103200.0,31.0441,31.0699,31.0441,31.0647,103200.0
2006-01-13 11:25:00,60.34,60.34,60.26,60.28,184600.0,31.0647,31.0647,31.0236,31.0338,184600.0
2006-01-13 11:30:00,60.28,60.38,60.28,60.28,184500.0,31.0338,31.0853,31.0338,31.0338,184500.0
2006-01-13 11:35:00,60.29,60.37,60.28,60.37,130300.0,31.039,31.0802,31.0338,31.0802,130300.0
2006-01-13 11:40:00,60.37,60.37,60.33,60.34,83800.0,31.0802,31.0802,31.0596,31.0647,83800.0
2006-01-13 11:45:00,60.33,60.34,60.3,60.32,86000.0,31.0596,31.0647,31.0441,31.0544,86000.0
2006-01-13 11:50:00,60.31,60.38,60.31,60.35,170300.0,31.0493,31.0853,31.0493,31.0699,170300.0
2006-01-13 11:55:00,60.36,60.36,60.28,60.28,75000.0,31.075,31.075,31.0338,31.0338,75000.0
2006-01-13 12:00:00,60.29,60.38,60.29,60.37,116800.0,31.039,31.0853,31.039,31.0802,116800.0
2006-01-13 12:05:00,60.36,60.36,60.27,60.27,125000.0,31.075,31.075,31.0287,31.0287,125000.0
2006-01-13 12:10:00,60.27,60.38,60.25,60.37,201900.0,31.0287,31.0853,31.0184,31.0802,201900.0
2006-01-13 12:15:00,60.36,60.4,60.36,60.39,148100.0,31.075,31.0956,31.075,31.0905,148100.0
2006-01-13 12:20:00,60.4,60.41,60.37,60.41,97400.0,31.0956,31.1008,31.0802,31.1008,97400.0
2006-01-13 12:25:00,60.41,60.5,60.41,60.44,139900.0,31.1008,31.1471,31.1008,31.1162,139900.0
2006-01-13 12:30:00,60.45,60.47,60.41,60.42,88900.0,31.1214,31.1317,31.1008,31.1059,88900.0
2006-01-13 12:35:00,60.43,60.49,60.4,60.48,84900.0,31.1111,31.142,31.0956,31.1368,84900.0
2006-01-13 12:40:00,60.49,60.49,60.28,60.29,169900.0,31.142,31.142,31.0338,31.039,169900.0
2006-01-13 12:45:00,60.28,60.31,60.16,60.22,225700.0,31.0338,31.0493,30.9721,31.003,225700.0
2006-01-13 12:50:00,60.21,60.34,60.2,60.28,123100.0,30.9978,31.0647,30.9927,31.0338,123100.0
2006-01-13 12:55:00,60.28,60.3,60.19,60.25,126000.0,31.0338,31.0441,30.9875,31.0184,126000.0
2006-01-13 13:00:00,60.24,60.27,60.18,60.25,128200.0,31.0133,31.0287,30.9824,31.0184,128200.0
2006-01-13 13:05:00,60.25,60.29,60.24,60.28,104200.0,31.0184,31.039,31.0133,31.0338,104200.0
2006-01-13 13:10:00,60.29,60.29,60.2,60.22,51000.0,31.039,31.039,30.9927,31.003,51000.0
2006-01-13 13:15:00,60.22,60.3,60.18,60.28,82600.0,31.003,31.0441,30.9824,31.0338,82600.0
2006-01-13 13:20:00,60.27,60.31,60.24,60.25,60100.0,31.0287,31.0493,31.0133,31.0184,60100.0
2006-01-13 13:25:00,60.26,60.39,60.25,60.36,92500.0,31.0236,31.0905,31.0184,31.075,92500.0
2006-01-13 13:30:00,60.37,60.37,60.34,60.34,69200.0,31.0802,31.0802,31.0647,31.0647,69200.0
2006-01-13 13:35:00,60.34,60.34,60.23,60.24,92700.0,31.0647,31.0647,31.0081,31.0133,92700.0
2006-01-13 13:40:00,60.25,60.3,60.25,60.28,83000.0,31.0184,31.0441,31.0184,31.0338,83000.0
2006-01-13 13:45:00,60.28,60.31,60.25,60.26,68600.0,31.0338,31.0493,31.0184,31.0236,68600.0
2006-01-13 13:50:00,60.26,60.32,60.25,60.32,44900.0,31.0236,31.0544,31.0184,31.0544,44900.0
2006-01-13 13:55:00,60.32,60.39,60.31,60.39,96800.0,31.0544,31.0905,31.0493,31.0905,96800.0
2006-01-13 14:00:00,60.39,60.48,60.37,60.45,193500.0,31.0905,31.1368,31.0802,31.1214,193500.0
2006-01-13 14:05:00,60.46,60.52,60.41,60.51,282400.0,31.1265,31.1574,31.1008,31.1523,282400.0
2006-01-13 14:10:00,60.52,60.53,60.4,60.41,202300.0,31.1574,31.1626,31.0956,31.1008,202300.0
2006-01-13 14:15:00,60.4,60.5,60.37,60.48,96800.0,31.0956,31.1471,31.0802,31.1368,96800.0
2006-01-13 14:20:00,60.49,60.53,60.49,60.5,135100.0,31.142,31.1626,31.142,31.1471,135100.0
2006-01-13 14:25:00,60.5,60.51,60.47,60.49,124000.0,31.1471,31.1523,31.1317,31.142,124000.0
2006-01-13 14:30:00,60.49,60.51,60.49,60.5,64100.0,31.142,31.1523,31.142,31.1471,64100.0
2006-01-13 14:35:00,60.5,60.55,60.49,60.55,156500.0,31.1471,31.1729,31.142,31.1729,156500.0
2006-01-13 14:40:00,60.55,60.73,60.55,60.7,279000.0,31.1729,31.2655,31.1729,31.2501,279000.0
2006-01-13 14:45:00,60.69,60.75,60.67,60.75,206300.0,31.2449,31.2758,31.2346,31.2758,206300.0
2006-01-13 14:50:00,60.74,60.87,60.74,60.86,366300.0,31.2707,31.3376,31.2707,31.3324,366300.0
2006-01-13 14:55:00,60.86,60.87,60.77,60.8,240400.0,31.3324,31.3376,31.2861,31.3016,240400.0
2006-01-13 15:00:00,60.8,60.84,60.79,60.82,200500.0,31.3016,31.3222,31.2964,31.3119,200500.0
2006-01-13 15:05:00,60.81,60.89,60.79,60.88,160600.0,31.3067,31.3479,31.2964,31.3427,160600.0
2006-01-13 15:10:00,60.88,60.93,60.87,60.92,254800.0,31.3427,31.3685,31.3376,31.3633,254800.0
2006-01-13 15:15:00,60.93,60.95,60.91,60.93,229400.0,31.3685,31.3788,31.3582,31.3685,229400.0
2006-01-13 15:20:00,60.94,60.95,60.9,60.92,202700.0,31.3736,31.3788,31.353,31.3633,202700.0
2006-01-13 15:25:00,60.91,60.94,60.86,60.91,225600.0,31.3582,31.3736,31.3324,31.3582,225600.0
2006-01-13 15:30:00,60.91,60.92,60.84,60.84,168600.0,31.3582,31.3633,31.3222,31.3222,168600.0
2006-01-13 15:35:00,60.84,60.85,60.76,60.77,412400.0,31.3222,31.3273,31.281,31.2861,412400.0
2006-01-13 15:40:00,60.77,60.81,60.76,60.79,235200.0,31.2861,31.3067,31.281,31.2964,235200.0
2006-01-13 15:45:00,60.79,60.81,60.74,60.74,300600.0,31.2964,31.3067,31.2707,31.2707,300600.0
2006-01-13 15:50:00,60.73,60.94,60.73,60.91,443600.0,31.2655,31.3736,31.2655,31.3582,443600.0
2006-01-13 15:55:00,60.92,60.99,60.91,60.97,519100.0,31.3633,31.3994,31.3582,31.3891,519100.0
2006-01-17 09:30:00,61.26,61.35,61.08,61.21,1380900.0,31.5384,31.5847,31.4457,31.5126,1380900.0
2006-01-17 09:35:00,61.21,61.32,61.17,61.26,313000.0,31.5126,31.5693,31.492,31.5384,313000.0
2006-01-17 09:40:00,61.25,61.31,61.22,61.25,554400.0,31.5332,31.5641,31.5178,31.5332,554400.0
2006-01-17 09:45:00,61.24,61.4,61.24,61.38,375100.0,31.5281,31.6105,31.5281,31.6002,375100.0
2006-01-17 09:50:00,61.38,61.47,61.38,61.45,414100.0,31.6002,31.6465,31.6002,31.6362,414100.0
2006-01-17 09:55:00,61.44,61.47,61.38,61.41,328500.0,31.6311,31.6465,31.6002,31.6156,328500.0
2006-01-17 10:00:00,61.41,61.42,61.32,61.41,224200.0,31.6156,31.6208,31.5693,31.6156,224200.0
2006-01-17 10:05:00,61.42,61.46,61.4,61.43,217200.0,31.6208,31.6413,31.6105,31.6259,217200.0
2006-01-17 10:10:00,61.43,61.57,61.42,61.53,369600.0,31.6259,31.698,31.6208,31.6774,369600.0
2006-01-17 10:15:00,61.54,61.54,61.37,61.44,349800.0,31.6825,31.6825,31.595,31.6311,349800.0
2006-01-17 10:20:00,61.44,61.45,61.33,61.37,250900.0,31.6311,31.6362,31.5744,31.595,250900.0
2006-01-17 10:25:00,61.38,61.48,61.34,61.45,208600.0,31.6002,31.6516,31.5796,31.6362,208600.0
2006-01-17 10:30:00,61.44,61.49,61.43,61.48,257800.0,31.6311,31.6568,31.6259,31.6516,257800.0
2006-01-17 10:35:00,61.48,61.49,61.35,61.35,162700.0,31.6516,31.6568,31.5847,31.5847,162700.0
2006-01-17 10:40:00,61.36,61.46,61.33,61.35,187600.0,31.5899,31.6413,31.5744,31.5847,187600.0
2006-01-17 10:45:00,61.36,61.41,61.27,61.4,219600.0,31.5899,31.6156,31.5435,31.6105,219600.0
2006-01-17 10:50:00,61.41,61.48,61.36,61.48,142600.0,31.6156,31.6516,31.5899,31.6516,142600.0
2006-01-17 10:55:00,61.48,61.52,61.47,61.52,260100.0,31.6516,31.6722,31.6465,31.6722,260100.0
2006-01-17 11:00:00,61.52,61.54,61.38,61.39,182500.0,31.6722,31.6825,31.6002,31.6053,182500.0
2006-01-17 11:05:00,61.41,61.49,61.37,61.49,144500.0,31.6156,31.6568,31.595,31.6568,144500.0
2006-01-17 11:10:00,61.49,61.53,61.46,61.51,151600.0,31.6568,31.6774,31.6413,31.6671,151600.0
2006-01-17 11:15:00,61.51,61.52,61.44,61.46,156700.0,31.6671,31.6722,31.6311,31.6413,156700.0
2006-01-17 11:20:00,61.46,61.48,61.41,61.43,139000.0,31.6413,31.6516,31.6156,31.6259,139000.0
2006-01-17 11:25:00,61.44,61.47,61.36,61.38,86500.0,31.6311,31.6465,31.5899,31.6002,86500.0
2006-01-17 11:30:00,61.38,61.44,61.33,61.35,170000.0,31.6002,31.6311,31.5744,31.5847,170000.0
2006-01-17 11:35:00,61.35,61.36,61.3,61.35,167200.0,31.5847,31.5899,31.559,31.5847,167200.0
2006-01-17 11:40:00,61.34,61.38,61.29,61.33,119400.0,31.5796,31.6002,31.5538,31.5744,119400.0
2006-01-17 11:45:00,61.33,61.41,61.31,61.36,118900.0,31.5744,31.6156,31.5641,31.5899,118900.0
2006-01-17 11:50:00,61.35,61.41,61.33,61.36,71400.0,31.5847,31.6156,31.5744,31.5899,71400.0
2006-01-17 11:55:00,61.36,61.41,61.35,61.38,65500.0,31.5899,31.6156,31.5847,31.6002,65500.0
2006-01-17 12:00:00,61.38,61.43,61.35,61.42,90700.0,31.6002,31.6259,31.5847,31.6208,90700.0
2006-01-17 12:05:00,61.42,61.43,61.37,61.4,74200.0,31.6208,31.6259,31.595,31.6105,74200.0
2006-01-17 12:10:00,61.39,61.42,61.35,61.36,91100.0,31.6053,31.6208,31.5847,31.5899,91100.0
2006-01-17 12:15:00,61.35,61.36,61.29,61.29,99800.0,31.5847,31.5899,31.5538,31.5538,99800.0
2006-01-17 12:20:00,61.28,61.32,61.21,61.26,154000.0,31.5487,31.5693,31.5126,31.5384,154000.0
2006-01-17 12:25:00,61.26,61.28,61.2,61.2,92000.0,31.5384,31.5487,31.5075,31.5075,92000.0
2006-01-17 12:30:00,61.21,61.3,61.14,61.28,158600.0,31.5126,31.559,31.4766,31.5487,158600.0
2006-01-17 12:35:00,61.28,61.3,61.2,61.29,96500.0,31.5487,31.559,31.5075,31.5538,96500.0
2006-01-17 12:40:00,61.3,61.33,61.27,61.33,89700.0,31.559,31.5744,31.5435,31.5744,89700.0
2006-01-17 12:45:00,61.33,61.36,61.3,61.35,106200.0,31.5744,31.5899,31.559,31.5847,106200.0
2006-01-17 12:50:00,61.36,61.36,61.25,61.27,78400.0,31.5899,31.5899,31.5332,31.5435,78400.0
2006-01-17 12:55:00,61.26,61.35,61.25,61.35,95100.0,31.5384,31.5847,31.5332,31.5847,95100.0
2006-01-17 13:00:00,61.35,61.39,61.32,61.35,134800.0,31.5847,31.6053,31.5693,31.5847,134800.0
2006-01-17 13:05:00,61.35,61.37,61.32,61.32,107700.0,31.5847,31.595,31.5693,31.5693,107700.0
2006-01-17 13:10:00,61.32,61.35,61.3,61.34,101700.0,31.5693,31.5847,31.559,31.5796,101700.0
2006-01-17 13:15:00,61.35,61.35,61.27,61.27,79600.0,31.5847,31.5847,31.5435,31.5435,79600.0
2006-01-17 13:20:00,61.27,61.37,61.27,61.32,106100.0,31.5435,31.595,31.5435,31.5693,106100.0
2006-01-17 13:25:00,61.32,61.4,61.32,61.4,91600.0,31.5693,31.6105,31.5693,31.6105,91600.0
2006-01-17 13:30:00,61.4,61.47,61.4,61.45,155600.0,31.6105,31.6465,31.6105,31.6362,155600.0
2006-01-17 13:35:00,61.45,61.46,61.42,61.42,136900.0,31.6362,31.6413,31.6208,31.6208,136900.0
2006-01-17 13:40:00,61.43,61.45,61.36,61.36,146900.0,31.6259,31.6362,31.5899,31.5899,146900.0
2006-01-17 13:45:00,61.36,61.38,61.28,61.37,172400.0,31.5899,31.6002,31.5487,31.595,172400.0
2006-01-17 13:50:00,61.37,61.44,61.36,61.43,120500.0,31.595,31.6311,31.5899,31.6259,120500.0
2006-01-17 13:55:00,61.44,61.54,61.42,61.51,293500.0,31.6311,31.6825,31.6208,31.6671,293500.0
2006-01-17 14:00:00,61.5,61.61,61.49,61.6,261600.0,31.6619,31.7186,31.6568,31.7134,261600.0
2006-01-17 14:05:00,61.6,61.63,61.47,61.47,179900.0,31.7134,31.7289,31.6465,31.6465,179900.0
2006-01-17 14:10:00,61.6,61.61,61.52,61.55,106400.0,31.7134,31.7186,31.6722,31.6877,106400.0
2006-01-17 14:15:00,61.54,61.6,61.53,61.57,130000.0,31.6825,31.7134,31.6774,31.698,130000.0
2006-01-17 14:20:00,61.57,61.58,61.47,61.48,112500.0,31.698,31.7031,31.6465,31.6516,112500.0
2006-01-17 14:25:00,61.49,61.53,61.45,61.46,204800.0,31.6568,31.6774,31.6362,31.6413,204800.0
2006-01-17 14:30:00,61.47,61.54,61.46,61.51,129800.0,31.6465,31.6825,31.6413,31.6671,129800.0
2006-01-17 14:35:00,61.5,61.53,61.48,61.49,117800.0,31.6619,31.6774,31.6516,31.6568,117800.0
2006-01-17 14:40:00,61.5,61.61,61.42,61.58,236300.0,31.6619,31.7186,31.6208,31.7031,236300.0
2006-01-17 14:45:00,61.57,61.6,61.54,61.59,119100.0,31.698,31.7134,31.6825,31.7083,119100.0
2006-01-17 14:50:00,61.59,61.63,61.55,61.63,139500.0,31.7083,31.7289,31.6877,31.7289,139500.0
2006-01-17 14:55:00,61.63,61.71,61.62,61.71,206600.0,31.7289,31.7701,31.7237,31.7701,206600.0
2006-01-17 15:00:00,61.71,61.73,61.67,61.71,192300.0,31.7701,31.7804,31.7495,31.7701,192300.0
2006-01-17 15:05:00,61.7,61.74,61.67,61.74,184600.0,31.7649,31.7855,31.7495,31.7855,184600.0
2006-01-17 15:10:00,61.74,61.74,61.61,61.64,166000.0,31.7855,31.7855,31.7186,31.734,166000.0
2006-01-17 15:15:00,61.63,61.71,61.62,61.69,142800.0,31.7289,31.7701,31.7237,31.7598,142800.0
2006-01-17 15:20:00,61.69,61.7,61.66,61.68,163800.0,31.7598,31.7649,31.7443,31.7546,163800.0
2006-01-17 15:25:00,61.68,61.7,61.64,61.67,160100.0,31.7546,31.7649,31.734,31.7495,160100.0
2006-01-17 15:30:00,61.67,61.68,61.61,61.68,172100.0,31.7495,31.7546,31.7186,31.7546,172100.0
2006-01-17 15:35:00,61.68,61.69,61.58,61.6,241100.0,31.7546,31.7598,31.7031,31.7134,241100.0
2006-01-17 15:40:00,61.6,61.61,61.52,61.56,245400.0,31.7134,31.7186,31.6722,31.6928,245400.0
2006-01-17 15:45:00,61.56,61.62,61.53,61.54,236700.0,31.6928,31.7237,31.6774,31.6825,236700.0
2006-01-17 15:50:00,61.52,61.59,61.52,61.57,311700.0,31.6722,31.7083,31.6722,31.698,311700.0
2006-01-17 15:55:00,61.58,61.59,61.54,61.54,364600.0,31.7031,31.7083,31.6825,31.6825,364600.0
2006-01-18 09:30:00,61.72,61.75,61.5,61.61,750400.0,31.7752,31.7906,31.6619,31.7186,750400.0
2006-01-18 09:35:00,61.6,61.6,61.21,61.26,329100.0,31.7134,31.7134,31.5126,31.5384,329100.0
2006-01-18 09:40:00,61.26,61.33,61.16,61.33,334600.0,31.5384,31.5744,31.4869,31.5744,334600.0
2006-01-18 09:45:00,61.31,61.4,61.25,61.32,226300.0,31.5641,31.6105,31.5332,31.5693,226300.0
2006-01-18 09:50:00,61.32,61.39,61.22,61.23,197600.0,31.5693,31.6053,31.5178,31.5229,197600.0
2006-01-18 09:55:00,61.22,61.27,61.07,61.16,267600.0,31.5178,31.5435,31.4406,31.4869,267600.0
2006-01-18 10:00:00,61.16,61.23,61.09,61.2,212400.0,31.4869,31.5229,31.4509,31.5075,212400.0
2006-01-18 10:05:00,61.2,61.24,61.1,61.11,194400.0,31.5075,31.5281,31.456,31.4612,194400.0
2006-01-18 10:10:00,61.11,61.14,60.99,61.1,237200.0,31.4612,31.4766,31.3994,31.456,237200.0
2006-01-18 10:15:00,61.1,61.13,61.05,61.1,234400.0,31.456,31.4715,31.4303,31.456,234400.0
2006-01-18 10:20:00,61.1,61.16,61.03,61.03,243700.0,31.456,31.4869,31.42,31.42,243700.0
2006-01-18 10:25:00,61.05,61.11,61.03,61.06,198300.0,31.4303,31.4612,31.42,31.4354,198300.0
2006-01-18 10:30:00,61.06,61.07,60.95,60.98,249300.0,31.4354,31.4406,31.3788,31.3942,249300.0
2006-01-18 10:35:00,60.99,61.19,60.96,61.15,267400.0,31.3994,31.5023,31.3839,31.4817,267400.0
2006-01-18 10:40:00,61.15,61.65,61.15,61.29,157500.0,31.4817,31.7392,31.4817,31.5538,157500.0
2006-01-18 10:45:00,61.29,61.41,61.27,61.27,190500.0,31.5538,31.6156,31.5435,31.5435,190500.0
2006-01-18 10:50:00,61.25,61.3,61.07,61.19,163000.0,31.5332,31.559,31.4406,31.5023,163000.0
2006-01-18 10:55:00,61.19,61.19,61.12,61.15,100800.0,31.5023,31.5023,31.4663,31.4817,100800.0
2006-01-18 11:00:00,61.13,61.21,61.11,61.13,95900.0,31.4715,31.5126,31.4612,31.4715,95900.0
2006-01-18 11:05:00,61.13,61.21,61.1,61.17,115900.0,31.4715,31.5126,31.456,31.492,115900.0
2006-01-18 11:10:00,61.16,61.22,61.14,61.2,82700.0,31.4869,31.5178,31.4766,31.5075,82700.0
2006-01-18 11:15:00,61.21,61.21,61.11,61.12,108500.0,31.5126,31.5126,31.4612,31.4663,108500.0
2006-01-18 11:20:00,61.11,61.18,61.11,61.12,81200.0,31.4612,31.4972,31.4612,31.4663,81200.0
2006-01-18 11:25:00,61.11,61.18,61.1,61.11,132000.0,31.4612,31.4972,31.456,31.4612,132000.0
2006-01-18 11:30:00,61.11,61.11,60.92,60.93,152000.0,31.4612,31.4612,31.3633,31.3685,152000.0
2006-01-18 11:35:00,60.92,61.0,60.77,60.87,271400.0,31.3633,31.4045,31.2861,31.3376,271400.0
2006-01-18 11:40:00,60.87,60.92,60.83,60.88,124700.0,31.3376,31.3633,31.317,31.3427,124700.0
2006-01-18 11:45:00,60.88,60.91,60.85,60.89,130600.0,31.3427,31.3582,31.3273,31.3479,130600.0
2006-01-18 11:50:00,60.9,60.9,60.67,60.76,249000.0,31.353,31.353,31.2346,31.281,249000.0
2006-01-18 11:55:00,60.76,60.8,60.67,60.75,137300.0,31.281,31.3016,31.2346,31.2758,137300.0
2006-01-18 12:00:00,60.75,60.79,60.66,60.69,113500.0,31.2758,31.2964,31.2295,31.2449,113500.0
2006-01-18 12:05:00,60.68,61.15,60.6,60.63,120700.0,31.2398,31.4817,31.1986,31.214,120700.0
2006-01-18 12:10:00,60.63,60.65,60.54,60.56,128000.0,31.214,31.2243,31.1677,31.178,128000.0
2006-01-18 12:15:00,60.55,60.56,60.42,60.54,220400.0,31.1729,31.178,31.1059,31.1677,220400.0
2006-01-18 12:20:00,60.54,60.6,60.48,60.55,91500.0,31.1677,31.1986,31.1368,31.1729,91500.0
2006-01-18 12:25:00,60.55,60.66,60.46,60.66,126300.0,31.1729,31.2295,31.1265,31.2295,126300.0
2006-01-18 12:30:00,60.65,60.66,60.56,60.58,126300.0,31.2243,31.2295,31.178,31.1883,126300.0
2006-01-18 12:35:00,60.58,60.62,60.47,60.54,147100.0,31.1883,31.2089,31.1317,31.1677,147100.0
2006-01-18 12:40:00,60.55,60.73,60.48,60.72,270100.0,31.1729,31.2655,31.1368,31.2604,270100.0
2006-01-18 12:45:00,60.71,60.74,60.62,60.66,248100.0,31.2552,31.2707,31.2089,31.2295,248100.0
2006-01-18 12:50:00,60.66,60.7,60.5,60.51,112100.0,31.2295,31.2501,31.1471,31.1523,112100.0
2006-01-18 12:55:00,60.5,60.53,60.46,60.51,127900.0,31.1471,31.1626,31.1265,31.1523,127900.0
2006-01-18 13:00:00,60.51,60.55,60.47,60.47,146100.0,31.1523,31.1729,31.1317,31.1317,146100.0
2006-01-18 13:05:00,60.46,60.47,60.35,60.36,187900.0,31.1265,31.1317,31.0699,31.075,187900.0
2006-01-18 13:10:00,60.36,60.43,60.32,60.42,229500.0,31.075,31.1111,31.0544,31.1059,229500.0
2006-01-18 13:15:00,60.4,60.44,60.37,60.37,167500.0,31.0956,31.1162,31.0802,31.0802,167500.0
2006-01-18 13:20:00,60.37,60.37,60.3,60.35,220500.0,31.0802,31.0802,31.0441,31.0699,220500.0
2006-01-18 13:25:00,60.35,60.36,60.26,60.27,155400.0,31.0699,31.075,31.0236,31.0287,155400.0
2006-01-18 13:30:00,60.26,60.32,60.25,60.27,250200.0,31.0236,31.0544,31.0184,31.0287,250200.0
2006-01-18 13:35:00,60.28,60.28,60.12,60.22,223700.0,31.0338,31.0338,30.9515,31.003,223700.0
2006-01-18 13:40:00,60.21,60.26,60.16,60.23,145600.0,30.9978,31.0236,30.9721,31.0081,145600.0
2006-01-18 13:45:00,60.23,60.3,60.18,60.19,122300.0,31.0081,31.0441,30.9824,30.9875,122300.0
2006-01-18 13:50:00,60.19,60.3,60.17,60.29,92400.0,30.9875,31.0441,30.9772,31.039,92400.0
2006-01-18 13:55:00,60.29,60.38,60.29,60.34,145000.0,31.039,31.0853,31.039,31.0647,145000.0
2006-01-18 14:00:00,60.34,60.53,60.34,60.5,231300.0,31.0647,31.1626,31.0647,31.1471,231300.0
2006-01-18 14:05:00,60.5,60.51,60.41,60.41,217900.0,31.1471,31.1523,31.1008,31.1008,217900.0
2006-01-18 14:10:00,60.42,60.45,60.27,60.27,118800.0,31.1059,31.1214,31.0287,31.0287,118800.0
2006-01-18 14:15:00,60.29,60.58,60.28,60.54,263800.0,31.039,31.1883,31.0338,31.1677,263800.0
2006-01-18 14:20:00,60.52,60.52,60.41,60.45,131900.0,31.1574,31.1574,31.1008,31.1214,131900.0
2006-01-18 14:25:00,60.45,60.55,60.44,60.45,135200.0,31.1214,31.1729,31.1162,31.1214,135200.0
2006-01-18 14:30:00,60.44,60.54,60.44,60.5,172600.0,31.1162,31.1677,31.1162,31.1471,172600.0
2006-01-18 14:35:00,60.5,60.51,60.36,60.39,233300.0,31.1471,31.1523,31.075,31.0905,233300.0
2006-01-18 14:40:00,60.38,60.4,60.24,60.33,245700.0,31.0853,31.0956,31.0133,31.0596,245700.0
2006-01-18 14:45:00,60.34,60.49,60.32,60.46,172200.0,31.0647,31.142,31.0544,31.1265,172200.0
2006-01-18 14:50:00,60.45,60.46,60.27,60.4,172900.0,31.1214,31.1265,31.0287,31.0956,172900.0
2006-01-18 14:55:00,60.4,60.4,60.27,60.37,115300.0,31.0956,31.0956,31.0287,31.0802,115300.0
2006-01-18 15:00:00,60.37,60.43,60.32,60.33,166500.0,31.0802,31.1111,31.0544,31.0596,166500.0
2006-01-18 15:05:00,60.33,60.44,60.28,60.39,147200.0,31.0596,31.1162,31.0338,31.0905,147200.0
2006-01-18 15:10:00,60.39,60.5,60.37,60.48,208200.0,31.0905,31.1471,31.0802,31.1368,208200.0
2006-01-18 15:15:00,60.47,60.55,60.44,60.49,149200.0,31.1317,31.1729,31.1162,31.142,149200.0
2006-01-18 15:20:00,60.49,60.54,60.47,60.53,131100.0,31.142,31.1677,31.1317,31.1626,131100.0
2006-01-18 15:25:00,60.52,60.65,60.46,60.62,143400.0,31.1574,31.2243,31.1265,31.2089,143400.0
2006-01-18 15:30:00,60.61,60.69,60.54,60.61,164400.0,31.2037,31.2449,31.1677,31.2037,164400.0
2006-01-18 15:35:00,60.61,60.68,60.56,60.67,176900.0,31.2037,31.2398,31.178,31.2346,176900.0
2006-01-18 15:40:00,60.67,60.68,60.59,60.65,149000.0,31.2346,31.2398,31.1934,31.2243,149000.0
2006-01-18 15:45:00,60.67,60.82,60.66,60.78,192500.0,31.2346,31.3119,31.2295,31.2913,192500.0
2006-01-18 15:50:00,60.79,60.79,60.69,60.74,173700.0,31.2964,31.2964,31.2449,31.2707,173700.0
2006-01-18 15:55:00,60.74,60.74,60.64,60.69,202000.0,31.2707,31.2707,31.2192,31.2449,202000.0
2006-01-19 09:30:00,60.68,60.72,60.52,60.7,327200.0,31.2398,31.2604,31.1574,31.2501,327200.0
2006-01-19 09:35:00,60.73,60.84,60.64,60.73,186700.0,31.2655,31.3222,31.2192,31.2655,186700.0
2006-01-19 09:40:00,60.7,60.76,60.67,60.76,174600.0,31.2501,31.281,31.2346,31.281,174600.0
2006-01-19 09:45:00,60.75,60.75,60.58,60.62,325300.0,31.2758,31.2758,31.1883,31.2089,325300.0
2006-01-19 09:50:00,60.62,60.63,60.42,60.53,180100.0,31.2089,31.214,31.1059,31.1626,180100.0
2006-01-19 09:55:00,60.52,60.65,60.48,60.65,154700.0,31.1574,31.2243,31.1368,31.2243,154700.0
2006-01-19 10:00:00,60.64,60.75,60.62,60.67,202400.0,31.2192,31.2758,31.2089,31.2346,202400.0
2006-01-19 10:05:00,60.68,60.79,60.65,60.74,144900.0,31.2398,31.2964,31.2243,31.2707,144900.0
2006-01-19 10:10:00,60.73,60.74,60.61,60.72,162700.0,31.2655,31.2707,31.2037,31.2604,162700.0
2006-01-19 10:15:00,60.73,60.81,60.73,60.76,215700.0,31.2655,31.3067,31.2655,31.281,215700.0
2006-01-19 10:20:00,60.76,60.81,60.72,60.79,143400.0,31.281,31.3067,31.2604,31.2964,143400.0
2006-01-19 10:25:00,60.78,60.81,60.76,60.77,182000.0,31.2913,31.3067,31.281,31.2861,182000.0
2006-01-19 10:30:00,60.77,60.78,60.44,60.69,602400.0,31.2861,31.2913,31.1162,31.2449,602400.0
2006-01-19 10:35:00,60.68,60.97,60.68,60.95,444600.0,31.2398,31.3891,31.2398,31.3788,444600.0
2006-01-19 10:40:00,60.96,61.0,60.9,60.97,327800.0,31.3839,31.4045,31.353,31.3891,327800.0
2006-01-19 10:45:00,60.96,61.21,60.95,61.2,313700.0,31.3839,31.5126,31.3788,31.5075,313700.0
2006-01-19 10:50:00,61.2,61.23,61.04,61.08,562100.0,31.5075,31.5229,31.4251,31.4457,562100.0
2006-01-19 10:55:00,61.1,61.17,61.05,61.1,288100.0,31.456,31.492,31.4303,31.456,288100.0
2006-01-19 11:00:00,61.1,61.13,60.94,61.1,308300.0,31.456,31.4715,31.3736,31.456,308300.0
2006-01-19 11:05:00,61.09,61.15,61.07,61.09,220100.0,31.4509,31.4817,31.4406,31.4509,220100.0
2006-01-19 11:10:00,61.09,61.13,61.05,61.12,174700.0,31.4509,31.4715,31.4303,31.4663,174700.0
2006-01-19 11:15:00,61.12,61.15,61.07,61.08,205200.0,31.4663,31.4817,31.4406,31.4457,205200.0
2006-01-19 11:20:00,61.08,61.11,61.0,61.1,156300.0,31.4457,31.4612,31.4045,31.456,156300.0
2006-01-19 11:25:00,61.09,61.18,61.08,61.17,188800.0,31.4509,31.4972,31.4457,31.492,188800.0
2006-01-19 11:30:00,61.17,61.25,61.15,61.22,110300.0,31.492,31.5332,31.4817,31.5178,110300.0
2006-01-19 11:35:00,61.22,61.25,61.17,61.18,109600.0,31.5178,31.5332,31.492,31.4972,109600.0
2006-01-19 11:40:00,61.19,61.21,61.13,61.15,80800.0,31.5023,31.5126,31.4715,31.4817,80800.0
2006-01-19 11:45:00,61.16,61.19,61.07,61.14,159000.0,31.4869,31.5023,31.4406,31.4766,159000.0
2006-01-19 11:50:00,61.14,61.18,61.09,61.12,181100.0,31.4766,31.4972,31.4509,31.4663,181100.0
2006-01-19 11:55:00,61.11,61.12,61.0,61.05,180400.0,31.4612,31.4663,31.4045,31.4303,180400.0
2006-01-19 12:00:00,61.05,61.16,60.94,61.11,216600.0,31.4303,31.4869,31.3736,31.4612,216600.0
2006-01-19 12:05:00,61.14,61.19,61.09,61.09,134100.0,31.4766,31.5023,31.4509,31.4509,134100.0
2006-01-19 12:10:00,61.08,61.11,61.06,61.11,95400.0,31.4457,31.4612,31.4354,31.4612,95400.0
2006-01-19 12:15:00,61.1,61.13,60.99,61.04,203000.0,31.456,31.4715,31.3994,31.4251,203000.0
2006-01-19 12:20:00,61.03,61.06,60.97,61.01,149800.0,31.42,31.4354,31.3891,31.4097,149800.0
2006-01-19 12:25:00,61.01,61.07,60.97,61.07,129900.0,31.4097,31.4406,31.3891,31.4406,129900.0
2006-01-19 12:30:00,61.06,61.07,60.94,60.95,92100.0,31.4354,31.4406,31.3736,31.3788,92100.0
2006-01-19 12:35:00,60.95,61.03,60.95,61.0,103000.0,31.3788,31.42,31.3788,31.4045,103000.0
2006-01-19 12:40:00,61.0,61.02,60.92,60.96,79700.0,31.4045,31.4148,31.3633,31.3839,79700.0
2006-01-19 12:45:00,60.96,61.06,60.95,61.03,173500.0,31.3839,31.4354,31.3788,31.42,173500.0
2006-01-19 12:50:00,61.03,61.11,61.02,61.08,80700.0,31.42,31.4612,31.4148,31.4457,80700.0
2006-01-19 12:55:00,61.08,61.15,61.07,61.14,86700.0,31.4457,31.4817,31.4406,31.4766,86700.0
2006-01-19 13:00:00,61.14,61.25,61.12,61.21,150600.0,31.4766,31.5332,31.4663,31.5126,150600.0
2006-01-19 13:05:00,61.21,61.28,61.15,61.15,199000.0,31.5126,31.5487,31.4817,31.4817,199000.0
2006-01-19 13:10:00,61.15,61.16,61.11,61.14,132000.0,31.4817,31.4869,31.4612,31.4766,132000.0
2006-01-19 13:15:00,61.14,61.19,61.13,61.14,131400.0,31.4766,31.5023,31.4715,31.4766,131400.0
2006-01-19 13:20:00,61.14,61.16,61.1,61.12,204200.0,31.4766,31.4869,31.456,31.4663,204200.0
2006-01-19 13:25:00,61.12,61.15,61.1,61.13,75600.0,31.4663,31.4817,31.456,31.4715,75600.0
2006-01-19 13:30:00,61.14,61.2,61.14,61.18,78600.0,31.4766,31.5075,31.4766,31.4972,78600.0
2006-01-19 13:35:00,61.18,61.21,61.18,61.2,157500.0,31.4972,31.5126,31.4972,31.5075,157500.0
2006-01-19 13:40:00,61.21,61.36,61.2,61.32,285000.0,31.5126,31.5899,31.5075,31.5693,285000.0
2006-01-19 13:45:00,61.32,61.36,61.29,61.35,146700.0,31.5693,31.5899,31.5538,31.5847,146700.0
2006-01-19 13:50:00,61.35,61.4,61.25,61.28,169700.0,31.5847,31.6105,31.5332,31.5487,169700.0
2006-01-19 13:55:00,61.27,61.3,61.2,61.22,101100.0,31.5435,31.559,31.5075,31.5178,101100.0
2006-01-19 14:00:00,61.23,61.27,61.16,61.26,105800.0,31.5229,31.5435,31.4869,31.5384,105800.0
2006-01-19 14:05:00,61.26,61.26,61.2,61.25,110500.0,31.5384,31.5384,31.5075,31.5332,110500.0
2006-01-19 14:10:00,61.25,61.32,61.25,61.3,118900.0,31.5332,31.5693,31.5332,31.559,118900.0
2006-01-19 14:15:00,61.3,61.44,61.29,61.43,165000.0,31.559,31.6311,31.5538,31.6259,165000.0
2006-01-19 14:20:00,61.45,61.55,61.43,61.54,258500.0,31.6362,31.6877,31.6259,31.6825,258500.0
2006-01-19 14:25:00,61.52,61.57,61.4,61.5,163300.0,31.6722,31.698,31.6105,31.6619,163300.0
2006-01-19 14:30:00,61.5,61.54,61.37,61.42,137300.0,31.6619,31.6825,31.595,31.6208,137300.0
2006-01-19 14:35:00,61.42,61.49,61.4,61.47,145700.0,31.6208,31.6568,31.6105,31.6465,145700.0
2006-01-19 14:40:00,61.47,61.47,61.36,61.36,168800.0,31.6465,31.6465,31.5899,31.5899,168800.0
2006-01-19 14:45:00,61.39,61.42,61.38,61.39,119500.0,31.6053,31.6208,31.6002,31.6053,119500.0
2006-01-19 14:50:00,61.39,61.52,61.38,61.45,187400.0,31.6053,31.6722,31.6002,31.6362,187400.0
2006-01-19 14:55:00,61.44,61.6,61.44,61.55,202000.0,31.6311,31.7134,31.6311,31.6877,202000.0
2006-01-19 15:00:00,61.55,61.7,61.55,61.66,287000.0,31.6877,31.7649,31.6877,31.7443,287000.0
2006-01-19 15:05:00,61.65,61.67,61.52,61.55,250600.0,31.7392,31.7495,31.6722,31.6877,250600.0
2006-01-19 15:10:00,61.55,61.55,61.47,61.53,190900.0,31.6877,31.6877,31.6465,31.6774,190900.0
2006-01-19 15:15:00,61.52,61.6,61.51,61.59,139600.0,31.6722,31.7134,31.6671,31.7083,139600.0
2006-01-19 15:20:00,61.58,61.6,61.44,61.6,197200.0,31.7031,31.7134,31.6311,31.7134,197200.0
2006-01-19 15:25:00,61.6,61.66,61.55,61.65,193700.0,31.7134,31.7443,31.6877,31.7392,193700.0
2006-01-19 15:30:00,61.66,61.67,61.56,61.58,192700.0,31.7443,31.7495,31.6928,31.7031,192700.0
2006-01-19 15:35:00,61.58,61.63,61.54,61.62,157900.0,31.7031,31.7289,31.6825,31.7237,157900.0
2006-01-19 15:40:00,61.61,61.64,61.59,61.62,287200.0,31.7186,31.734,31.7083,31.7237,287200.0
2006-01-19 15:45:00,61.61,61.62,61.55,61.57,160000.0,31.7186,31.7237,31.6877,31.698,160000.0
2006-01-19 15:50:00,61.56,61.63,61.54,61.57,225800.0,31.6928,31.7289,31.6825,31.698,225800.0
2006-01-19 15:55:00,61.57,61.63,61.5,61.51,462800.0,31.698,31.7289,31.6619,31.6671,462800.0
2006-01-20 09:30:00,61.81,61.84,61.57,61.69,1953100.0,31.8215,31.837,31.698,31.7598,1953100.0
2006-01-20 09:35:00,61.72,61.87,61.7,61.86,274000.0,31.7752,31.8524,31.7649,31.8473,274000.0
2006-01-20 09:40:00,61.86,61.97,61.84,61.96,346100.0,31.8473,31.9039,31.837,31.8988,346100.0
2006-01-20 09:45:00,61.96,61.99,61.89,61.98,402900.0,31.8988,31.9142,31.8627,31.9091,402900.0
2006-01-20 09:50:00,61.98,62.06,61.92,61.96,983500.0,31.9091,31.9502,31.8782,31.8988,983500.0
2006-01-20 09:55:00,61.95,62.02,61.81,61.83,280600.0,31.8936,31.9297,31.8215,31.8318,280600.0
2006-01-20 10:00:00,61.81,61.93,61.78,61.87,219700.0,31.8215,31.8833,31.8061,31.8524,219700.0
2006-01-20 10:05:00,61.87,61.89,61.8,61.85,182700.0,31.8524,31.8627,31.8164,31.8421,182700.0
2006-01-20 10:10:00,61.84,61.87,61.67,61.74,243600.0,31.837,31.8524,31.7495,31.7855,243600.0
2006-01-20 10:15:00,61.74,61.85,61.73,61.85,166000.0,31.7855,31.8421,31.7804,31.8421,166000.0
2006-01-20 10:20:00,61.85,61.9,61.75,61.82,196500.0,31.8421,31.8679,31.7906,31.8267,196500.0
2006-01-20 10:25:00,61.83,61.87,61.79,61.84,256200.0,31.8318,31.8524,31.8112,31.837,256200.0
2006-01-20 10:30:00,61.83,61.84,61.64,61.66,253700.0,31.8318,31.837,31.734,31.7443,253700.0
2006-01-20 10:35:00,61.67,61.75,61.63,61.65,210800.0,31.7495,31.7906,31.7289,31.7392,210800.0
2006-01-20 10:40:00,61.65,61.72,61.56,61.56,214600.0,31.7392,31.7752,31.6928,31.6928,214600.0
2006-01-20 10:45:00,61.56,61.65,61.5,61.56,270300.0,31.6928,31.7392,31.6619,31.6928,270300.0
2006-01-20 10:50:00,61.56,61.56,61.25,61.41,335500.0,31.6928,31.6928,31.5332,31.6156,335500.0
2006-01-20 10:55:00,61.4,61.49,61.37,61.46,255700.0,31.6105,31.6568,31.595,31.6413,255700.0
2006-01-20 11:00:00,61.46,61.46,61.2,61.35,317000.0,31.6413,31.6413,31.5075,31.5847,317000.0
2006-01-20 11:05:00,61.35,61.38,61.29,61.33,241100.0,31.5847,31.6002,31.5538,31.5744,241100.0
2006-01-20 11:10:00,61.34,61.41,61.26,61.38,244300.0,31.5796,31.6156,31.5384,31.6002,244300.0
2006-01-20 11:15:00,61.38,61.43,61.32,61.32,197300.0,31.6002,31.6259,31.5693,31.5693,197300.0
2006-01-20 11:20:00,61.32,61.32,61.1,61.13,317200.0,31.5693,31.5693,31.456,31.4715,317200.0
2006-01-20 11:25:00,61.13,61.24,61.13,61.18,176900.0,31.4715,31.5281,31.4715,31.4972,176900.0
2006-01-20 11:30:00,61.18,61.18,60.97,61.0,420200.0,31.4972,31.4972,31.3891,31.4045,420200.0
2006-01-20 11:35:00,61.01,61.02,60.8,60.92,329800.0,31.4097,31.4148,31.3016,31.3633,329800.0
2006-01-20 11:40:00,60.91,60.92,60.69,60.76,393800.0,31.3582,31.3633,31.2449,31.281,393800.0
2006-01-20 11:45:00,60.77,60.87,60.5,60.5,354900.0,31.2861,31.3376,31.1471,31.1471,354900.0
2006-01-20 11:50:00,60.51,60.55,60.35,60.54,501600.0,31.1523,31.1729,31.0699,31.1677,501600.0
2006-01-20 11:55:00,60.5,60.74,60.4,60.68,329000.0,31.1471,31.2707,31.0956,31.2398,329000.0
2006-01-20 12:00:00,60.68,60.97,60.67,60.88,358300.0,31.2398,31.3891,31.2346,31.3427,358300.0
2006-01-20 12:05:00,60.88,60.92,60.81,60.88,261800.0,31.3427,31.3633,31.3067,31.3427,261800.0
2006-01-20 12:10:00,60.87,60.93,60.8,60.88,206300.0,31.3376,31.3685,31.3016,31.3427,206300.0
2006-01-20 12:15:00,60.87,60.93,60.77,60.88,212800.0,31.3376,31.3685,31.2861,31.3427,212800.0
2006-01-20 12:20:00,60.9,62.1,60.89,61.04,334700.0,31.353,31.9708,31.3479,31.4251,334700.0
2006-01-20 12:25:00,61.04,61.12,61.01,61.09,188900.0,31.4251,31.4663,31.4097,31.4509,188900.0
2006-01-20 12:30:00,61.1,61.17,61.04,61.13,187700.0,31.456,31.492,31.4251,31.4715,187700.0
2006-01-20 12:35:00,61.15,61.2,61.06,61.1,114800.0,31.4817,31.5075,31.4354,31.456,114800.0
2006-01-20 12:40:00,61.1,61.1,60.91,60.92,150300.0,31.456,31.456,31.3582,31.3633,150300.0
2006-01-20 12:45:00,60.91,60.97,60.77,60.96,230500.0,31.3582,31.3891,31.2861,31.3839,230500.0
2006-01-20 12:50:00,60.96,61.08,60.85,61.08,192600.0,31.3839,31.4457,31.3273,31.4457,192600.0
2006-01-20 12:55:00,61.06,61.09,60.97,61.08,144700.0,31.4354,31.4509,31.3891,31.4457,144700.0
2006-01-20 13:00:00,61.08,61.15,60.96,60.96,231900.0,31.4457,31.4817,31.3839,31.3839,231900.0
2006-01-20 13:05:00,60.96,61.07,60.95,61.01,168500.0,31.3839,31.4406,31.3788,31.4097,168500.0
2006-01-20 13:10:00,61.03,61.21,61.01,61.19,253600.0,31.42,31.5126,31.4097,31.5023,253600.0
2006-01-20 13:15:00,61.19,61.21,60.92,60.97,235000.0,31.5023,31.5126,31.3633,31.3891,235000.0
2006-01-20 13:20:00,60.97,61.05,60.88,61.04,119900.0,31.3891,31.4303,31.3427,31.4251,119900.0
2006-01-20 13:25:00,61.04,61.08,60.91,60.97,207000.0,31.4251,31.4457,31.3582,31.3891,207000.0
2006-01-20 13:30:00,60.96,61.02,60.93,61.01,220000.0,31.3839,31.4148,31.3685,31.4097,220000.0
2006-01-20 13:35:00,60.99,61.07,60.99,61.05,104100.0,31.3994,31.4406,31.3994,31.4303,104100.0
2006-01-20 13:40:00,61.05,61.24,61.05,61.13,211900.0,31.4303,31.5281,31.4303,31.4715,211900.0
2006-01-20 13:45:00,61.13,61.23,61.1,61.19,270600.0,31.4715,31.5229,31.456,31.5023,270600.0
2006-01-20 13:50:00,61.18,61.24,61.08,61.2,259600.0,31.4972,31.5281,31.4457,31.5075,259600.0
2006-01-20 13:55:00,61.2,61.29,61.13,61.26,274800.0,31.5075,31.5538,31.4715,31.5384,274800.0
2006-01-20 14:00:00,61.26,61.27,61.15,61.18,244600.0,31.5384,31.5435,31.4817,31.4972,244600.0
2006-01-20 14:05:00,61.18,61.32,61.18,61.29,235400.0,31.4972,31.5693,31.4972,31.5538,235400.0
2006-01-20 14:10:00,61.29,61.37,61.28,61.37,237600.0,31.5538,31.595,31.5487,31.595,237600.0
2006-01-20 14:15:00,61.37,61.51,61.37,61.37,267700.0,31.595,31.6671,31.595,31.595,267700.0
2006-01-20 14:20:00,61.36,61.44,61.33,61.43,165000.0,31.5899,31.6311,31.5744,31.6259,165000.0
2006-01-20 14:25:00,61.42,61.56,61.4,61.55,172300.0,31.6208,31.6928,31.6105,31.6877,172300.0
2006-01-20 14:30:00,61.55,61.56,61.43,61.53,160900.0,31.6877,31.6928,31.6259,31.6774,160900.0
2006-01-20 14:35:00,61.52,61.54,61.42,61.5,147400.0,31.6722,31.6825,31.6208,31.6619,147400.0
2006-01-20 14:40:00,61.5,61.53,61.39,61.47,213000.0,31.6619,31.6774,31.6053,31.6465,213000.0
2006-01-20 14:45:00,61.48,61.52,61.34,61.44,113000.0,31.6516,31.6722,31.5796,31.6311,113000.0
2006-01-20 14:50:00,61.44,61.46,61.15,61.21,258900.0,31.6311,31.6413,31.4817,31.5126,258900.0
2006-01-20 14:55:00,61.22,61.24,61.1,61.16,259000.0,31.5178,31.5281,31.456,31.4869,259000.0
2006-01-20 15:00:00,61.14,61.24,61.05,61.08,216300.0,31.4766,31.5281,31.4303,31.4457,216300.0
2006-01-20 15:05:00,61.09,61.24,61.06,61.18,224400.0,31.4509,31.5281,31.4354,31.4972,224400.0
2006-01-20 15:10:00,61.18,61.18,60.94,61.05,316300.0,31.4972,31.4972,31.3736,31.4303,316300.0
2006-01-20 15:15:00,61.05,61.05,60.9,60.94,249300.0,31.4303,31.4303,31.353,31.3736,249300.0
2006-01-20 15:20:00,60.94,60.95,60.79,60.81,263000.0,31.3736,31.3788,31.2964,31.3067,263000.0
2006-01-20 15:25:00,60.81,60.89,60.79,60.86,236600.0,31.3067,31.3479,31.2964,31.3324,236600.0
2006-01-20 15:30:00,60.86,61.52,60.8,60.83,263100.0,31.3324,31.6722,31.3016,31.317,263100.0
2006-01-20 15:35:00,60.83,60.87,60.6,60.66,422500.0,31.317,31.3376,31.1986,31.2295,422500.0
2006-01-20 15:40:00,60.63,60.73,60.5,60.73,482500.0,31.214,31.2655,31.1471,31.2655,482500.0
2006-01-20 15:45:00,60.73,60.77,60.67,60.74,545800.0,31.2655,31.2861,31.2346,31.2707,545800.0
2006-01-20 15:50:00,60.74,60.85,60.73,60.8,437900.0,31.2707,31.3273,31.2655,31.3016,437900.0
2006-01-20 15:55:00,60.8,60.81,60.52,60.53,616000.0,31.3016,31.3067,31.1574,31.1626,616000.0
2006-01-23 09:30:00,60.53,60.53,60.41,60.46,604700.0,31.1626,31.1626,31.1008,31.1265,604700.0
2006-01-23 09:35:00,60.45,60.46,60.12,60.15,347900.0,31.1214,31.1265,30.9515,30.9669,347900.0
2006-01-23 09:40:00,60.16,60.35,60.13,60.33,310600.0,30.9721,31.0699,30.9566,31.0596,310600.0
2006-01-23 09:45:00,60.34,60.55,60.31,60.53,352100.0,31.0647,31.1729,31.0493,31.1626,352100.0
2006-01-23 09:50:00,60.53,60.69,60.51,60.62,259200.0,31.1626,31.2449,31.1523,31.2089,259200.0
2006-01-23 09:55:00,60.62,60.74,60.59,60.59,315400.0,31.2089,31.2707,31.1934,31.1934,315400.0
2006-01-23 10:00:00,60.59,60.65,60.45,60.64,478600.0,31.1934,31.2243,31.1214,31.2192,478600.0
2006-01-23 10:05:00,60.67,60.67,60.53,60.57,255000.0,31.2346,31.2346,31.1626,31.1831,255000.0
2006-01-23 10:10:00,60.59,60.64,60.45,60.47,223500.0,31.1934,31.2192,31.1214,31.1317,223500.0
2006-01-23 10:15:00,60.46,60.49,60.33,60.49,267600.0,31.1265,31.142,31.0596,31.142,267600.0
2006-01-23 10:20:00,60.49,60.61,60.41,60.58,212000.0,31.142,31.2037,31.1008,31.1883,212000.0
2006-01-23 10:25:00,60.59,60.73,60.58,60.73,299500.0,31.1934,31.2655,31.1883,31.2655,299500.0
2006-01-23 10:30:00,60.73,60.81,60.71,60.75,211800.0,31.2655,31.3067,31.2552,31.2758,211800.0
2006-01-23 10:35:00,60.75,60.79,60.6,60.79,189100.0,31.2758,31.2964,31.1986,31.2964,189100.0
2006-01-23 10:40:00,60.79,60.96,60.76,60.96,274100.0,31.2964,31.3839,31.281,31.3839,274100.0
2006-01-23 10:45:00,60.96,61.26,60.96,61.26,299000.0,31.3839,31.5384,31.3839,31.5384,299000.0
2006-01-23 10:50:00,61.27,61.34,61.22,61.25,371900.0,31.5435,31.5796,31.5178,31.5332,371900.0
2006-01-23 10:55:00,61.26,61.35,61.25,61.34,236300.0,31.5384,31.5847,31.5332,31.5796,236300.0
2006-01-23 11:00:00,61.33,61.33,61.12,61.12,326200.0,31.5744,31.5744,31.4663,31.4663,326200.0
2006-01-23 11:05:00,61.13,61.19,61.11,61.16,220400.0,31.4715,31.5023,31.4612,31.4869,220400.0
2006-01-23 11:10:00,61.16,61.25,61.16,61.2,169400.0,31.4869,31.5332,31.4869,31.5075,169400.0
2006-01-23 11:15:00,61.19,61.25,61.11,61.24,147800.0,31.5023,31.5332,31.4612,31.5281,147800.0
2006-01-23 11:20:00,61.24,61.33,61.21,61.31,165000.0,31.5281,31.5744,31.5126,31.5641,165000.0
2006-01-23 11:25:00,61.31,61.33,61.2,61.3,295500.0,31.5641,31.5744,31.5075,31.559,295500.0
2006-01-23 11:30:00,61.3,61.39,61.21,61.21,286800.0,31.559,31.6053,31.5126,31.5126,286800.0
2006-01-23 11:35:00,61.2,61.25,61.07,61.09,333800.0,31.5075,31.5332,31.4406,31.4509,333800.0
2006-01-23 11:40:00,61.1,61.16,61.06,61.12,180700.0,31.456,31.4869,31.4354,31.4663,180700.0
2006-01-23 11:45:00,61.11,61.2,61.1,61.2,141600.0,31.4612,31.5075,31.456,31.5075,141600.0
2006-01-23 11:50:00,61.19,61.3,61.12,61.3,200100.0,31.5023,31.559,31.4663,31.559,200100.0
2006-01-23 11:55:00,61.29,61.36,61.26,61.26,168600.0,31.5538,31.5899,31.5384,31.5384,168600.0
2006-01-23 12:00:00,61.27,61.27,61.17,61.22,96200.0,31.5435,31.5435,31.492,31.5178,96200.0
2006-01-23 12:05:00,61.23,61.28,61.19,61.21,145300.0,31.5229,31.5487,31.5023,31.5126,145300.0
2006-01-23 12:10:00,61.21,61.24,61.16,61.22,98000.0,31.5126,31.5281,31.4869,31.5178,98000.0
2006-01-23 12:15:00,61.21,61.26,61.16,61.25,141000.0,31.5126,31.5384,31.4869,31.5332,141000.0
2006-01-23 12:20:00,61.25,61.3,61.21,61.28,163100.0,31.5332,31.559,31.5126,31.5487,163100.0
2006-01-23 12:25:00,61.29,61.32,61.25,61.28,138300.0,31.5538,31.5693,31.5332,31.5487,138300.0
2006-01-23 12:30:00,61.27,61.31,61.21,61.29,94700.0,31.5435,31.5641,31.5126,31.5538,94700.0
2006-01-23 12:35:00,61.3,61.3,61.21,61.22,60400.0,31.559,31.559,31.5126,31.5178,60400.0
2006-01-23 12:40:00,61.23,61.23,61.16,61.22,133800.0,31.5229,31.5229,31.4869,31.5178,133800.0
2006-01-23 12:45:00,61.25,61.25,61.2,61.2,130900.0,31.5332,31.5332,31.5075,31.5075,130900.0
2006-01-23 12:50:00,61.21,61.21,61.13,61.13,135300.0,31.5126,31.5126,31.4715,31.4715,135300.0
2006-01-23 12:55:00,61.15,61.15,61.04,61.08,117100.0,31.4817,31.4817,31.4251,31.4457,117100.0
2006-01-23 13:00:00,61.07,61.15,61.06,61.15,99700.0,31.4406,31.4817,31.4354,31.4817,99700.0
2006-01-23 13:05:00,61.15,61.28,61.14,61.25,121000.0,31.4817,31.5487,31.4766,31.5332,121000.0
2006-01-23 13:10:00,61.25,61.35,61.24,61.33,114200.0,31.5332,31.5847,31.5281,31.5744,114200.0
2006-01-23 13:15:00,61.33,61.4,61.32,61.38,119900.0,31.5744,31.6105,31.5693,31.6002,119900.0
2006-01-23 13:20:00,61.39,61.5,61.39,61.46,249400.0,31.6053,31.6619,31.6053,31.6413,249400.0
2006-01-23 13:25:00,61.46,61.56,61.46,61.56,297800.0,31.6413,31.6928,31.6413,31.6928,297800.0
2006-01-23 13:30:00,61.56,61.59,61.53,61.56,162800.0,31.6928,31.7083,31.6774,31.6928,162800.0
2006-01-23 13:35:00,61.55,61.55,61.43,61.43,86800.0,31.6877,31.6877,31.6259,31.6259,86800.0
2006-01-23 13:40:00,61.43,61.51,61.38,61.49,227300.0,31.6259,31.6671,31.6002,31.6568,227300.0
2006-01-23 13:45:00,61.5,61.64,61.5,61.62,238400.0,31.6619,31.734,31.6619,31.7237,238400.0
2006-01-23 13:50:00,61.62,61.63,61.47,61.51,190200.0,31.7237,31.7289,31.6465,31.6671,190200.0
2006-01-23 13:55:00,61.51,61.57,61.39,61.39,178200.0,31.6671,31.698,31.6053,31.6053,178200.0
2006-01-23 14:00:00,61.38,61.46,61.34,61.36,142900.0,31.6002,31.6413,31.5796,31.5899,142900.0
2006-01-23 14:05:00,61.35,61.46,61.31,61.45,115800.0,31.5847,31.6413,31.5641,31.6362,115800.0
2006-01-23 14:10:00,61.46,61.54,61.41,61.45,237000.0,31.6413,31.6825,31.6156,31.6362,237000.0
2006-01-23 14:15:00,61.44,61.46,61.31,61.4,149500.0,31.6311,31.6413,31.5641,31.6105,149500.0
2006-01-23 14:20:00,61.39,61.43,61.33,61.41,182800.0,31.6053,31.6259,31.5744,31.6156,182800.0
2006-01-23 14:25:00,61.41,61.41,61.3,61.35,173300.0,31.6156,31.6156,31.559,31.5847,173300.0
2006-01-23 14:30:00,61.34,61.41,61.33,61.39,154600.0,31.5796,31.6156,31.5744,31.6053,154600.0
2006-01-23 14:35:00,61.4,61.4,61.2,61.27,255600.0,31.6105,31.6105,31.5075,31.5435,255600.0
2006-01-23 14:40:00,61.28,61.37,61.26,61.35,145500.0,31.5487,31.595,31.5384,31.5847,145500.0
2006-01-23 14:45:00,61.34,61.35,61.25,61.26,123000.0,31.5796,31.5847,31.5332,31.5384,123000.0
2006-01-23 14:50:00,61.26,61.4,61.25,61.4,166200.0,31.5384,31.6105,31.5332,31.6105,166200.0
2006-01-23 14:55:00,61.4,61.44,61.35,61.4,172400.0,31.6105,31.6311,31.5847,31.6105,172400.0
2006-01-23 15:00:00,61.4,61.44,61.34,61.34,129100.0,31.6105,31.6311,31.5796,31.5796,129100.0
2006-01-23 15:05:00,61.35,61.41,61.33,61.41,179800.0,31.5847,31.6156,31.5744,31.6156,179800.0
2006-01-23 15:10:00,61.41,61.43,61.34,61.4,116300.0,31.6156,31.6259,31.5796,31.6105,116300.0
2006-01-23 15:15:00,61.4,61.43,61.34,61.4,152400.0,31.6105,31.6259,31.5796,31.6105,152400.0
2006-01-23 15:20:00,61.39,61.53,61.33,61.42,224100.0,31.6053,31.6774,31.5744,31.6208,224100.0
2006-01-23 15:25:00,61.42,61.42,61.33,61.38,168800.0,31.6208,31.6208,31.5744,31.6002,168800.0
2006-01-23 15:30:00,61.39,61.4,61.33,61.37,286100.0,31.6053,31.6105,31.5744,31.595,286100.0
2006-01-23 15:35:00,61.37,61.43,61.33,61.33,279000.0,31.595,31.6259,31.5744,31.5744,279000.0
2006-01-23 15:40:00,61.34,61.36,61.22,61.23,223300.0,31.5796,31.5899,31.5178,31.5229,223300.0
2006-01-23 15:45:00,61.23,61.29,61.21,61.26,320400.0,31.5229,31.5538,31.5126,31.5384,320400.0
2006-01-23 15:50:00,61.26,61.29,61.21,61.23,209300.0,31.5384,31.5538,31.5126,31.5229,209300.0
2006-01-23 15:55:00,61.22,61.26,61.15,61.16,317800.0,31.5178,31.5384,31.4817,31.4869,317800.0
2006-01-24 09:30:00,60.9,60.95,60.78,60.78,684100.0,31.353,31.3788,31.2913,31.2913,684100.0
2006-01-24 09:35:00,60.77,60.85,60.75,60.84,307300.0,31.2861,31.3273,31.2758,31.3222,307300.0
2006-01-24 09:40:00,60.84,60.93,60.81,60.87,283800.0,31.3222,31.3685,31.3067,31.3376,283800.0
2006-01-24 09:45:00,60.87,60.9,60.8,60.85,239000.0,31.3376,31.353,31.3016,31.3273,239000.0
2006-01-24 09:50:00,60.85,60.91,60.81,60.9,212700.0,31.3273,31.3582,31.3067,31.353,212700.0
2006-01-24 09:55:00,60.85,60.99,60.85,60.98,308300.0,31.3273,31.3994,31.3273,31.3942,308300.0
2006-01-24 10:00:00,60.97,61.18,60.96,61.18,270900.0,31.3891,31.4972,31.3839,31.4972,270900.0
2006-01-24 10:05:00,61.19,61.22,61.03,61.11,289000.0,31.5023,31.5178,31.42,31.4612,289000.0
2006-01-24 10:10:00,61.12,61.25,61.09,61.25,295300.0,31.4663,31.5332,31.4509,31.5332,295300.0
2006-01-24 10:15:00,61.26,61.29,61.2,61.23,237400.0,31.5384,31.5538,31.5075,31.5229,237400.0
2006-01-24 10:20:00,61.23,61.37,61.22,61.36,281900.0,31.5229,31.595,31.5178,31.5899,281900.0
2006-01-24 10:25:00,61.36,61.4,61.29,61.35,362100.0,31.5899,31.6105,31.5538,31.5847,362100.0
2006-01-24 10:30:00,61.36,61.41,61.28,61.36,281200.0,31.5899,31.6156,31.5487,31.5899,281200.0
2006-01-24 10:35:00,61.37,61.38,61.15,61.18,191500.0,31.595,31.6002,31.4817,31.4972,191500.0
2006-01-24 10:40:00,61.19,61.25,61.16,61.25,157700.0,31.5023,31.5332,31.4869,31.5332,157700.0
2006-01-24 10:45:00,61.24,61.32,61.24,61.32,243400.0,31.5281,31.5693,31.5281,31.5693,243400.0
2006-01-24 10:50:00,61.32,61.4,61.27,61.27,208300.0,31.5693,31.6105,31.5435,31.5435,208300.0
2006-01-24 10:55:00,61.28,61.33,61.14,61.14,172800.0,31.5487,31.5744,31.4766,31.4766,172800.0
2006-01-24 11:00:00,61.13,61.22,61.1,61.16,184700.0,31.4715,31.5178,31.456,31.4869,184700.0
2006-01-24 11:05:00,61.17,61.18,61.07,61.1,175800.0,31.492,31.4972,31.4406,31.456,175800.0
2006-01-24 11:10:00,61.11,61.25,61.11,61.16,161900.0,31.4612,31.5332,31.4612,31.4869,161900.0
2006-01-24 11:15:00,61.16,61.23,61.04,61.04,194600.0,31.4869,31.5229,31.4251,31.4251,194600.0
2006-01-24 11:20:00,61.04,61.13,61.01,61.11,125200.0,31.4251,31.4715,31.4097,31.4612,125200.0
2006-01-24 11:25:00,61.11,61.3,61.1,61.26,168600.0,31.4612,31.559,31.456,31.5384,168600.0
2006-01-24 11:30:00,61.27,61.3,61.2,61.3,152900.0,31.5435,31.559,31.5075,31.559,152900.0
2006-01-24 11:35:00,61.3,61.34,61.26,61.33,109200.0,31.559,31.5796,31.5384,31.5744,109200.0
2006-01-24 11:40:00,61.33,61.36,61.14,61.36,99300.0,31.5744,31.5899,31.4766,31.5899,99300.0
2006-01-24 11:45:00,61.35,61.43,61.35,61.4,189000.0,31.5847,31.6259,31.5847,31.6105,189000.0
2006-01-24 11:50:00,61.4,61.4,61.33,61.38,181300.0,31.6105,31.6105,31.5744,31.6002,181300.0
2006-01-24 11:55:00,61.38,61.44,61.34,61.4,174000.0,31.6002,31.6311,31.5796,31.6105,174000.0
2006-01-24 12:00:00,61.4,61.41,61.33,61.35,157400.0,31.6105,31.6156,31.5744,31.5847,157400.0
2006-01-24 12:05:00,61.35,61.36,61.31,61.35,99800.0,31.5847,31.5899,31.5641,31.5847,99800.0
2006-01-24 12:10:00,61.35,61.4,61.3,61.35,312700.0,31.5847,31.6105,31.559,31.5847,312700.0
2006-01-24 12:15:00,61.35,61.35,61.11,61.14,154500.0,31.5847,31.5847,31.4612,31.4766,154500.0
2006-01-24 12:20:00,61.13,61.16,61.05,61.1,143500.0,31.4715,31.4869,31.4303,31.456,143500.0
2006-01-24 12:25:00,61.09,61.18,61.09,61.18,123000.0,31.4509,31.4972,31.4509,31.4972,123000.0
2006-01-24 12:30:00,61.18,61.26,61.17,61.23,252100.0,31.4972,31.5384,31.492,31.5229,252100.0
2006-01-24 12:35:00,61.22,61.23,61.2,61.22,97800.0,31.5178,31.5229,31.5075,31.5178,97800.0
2006-01-24 12:40:00,61.21,61.23,61.11,61.14,101500.0,31.5126,31.5229,31.4612,31.4766,101500.0
2006-01-24 12:45:00,61.13,61.2,61.07,61.2,106700.0,31.4715,31.5075,31.4406,31.5075,106700.0
2006-01-24 12:50:00,61.2,61.39,61.2,61.36,214700.0,31.5075,31.6053,31.5075,31.5899,214700.0
2006-01-24 12:55:00,61.36,61.37,61.31,61.32,132000.0,31.5899,31.595,31.5641,31.5693,132000.0
2006-01-24 13:00:00,61.31,61.36,61.31,61.33,67900.0,31.5641,31.5899,31.5641,31.5744,67900.0
2006-01-24 13:05:00,61.34,61.35,61.25,61.34,128700.0,31.5796,31.5847,31.5332,31.5796,128700.0
2006-01-24 13:10:00,61.34,61.37,61.3,61.31,128000.0,31.5796,31.595,31.559,31.5641,128000.0
2006-01-24 13:15:00,61.31,61.37,61.31,61.34,70500.0,31.5641,31.595,31.5641,31.5796,70500.0
2006-01-24 13:20:00,61.34,61.35,61.26,61.28,86100.0,31.5796,31.5847,31.5384,31.5487,86100.0
2006-01-24 13:25:00,61.28,61.39,61.28,61.38,73800.0,31.5487,31.6053,31.5487,31.6002,73800.0
2006-01-24 13:30:00,61.38,61.44,61.34,61.38,225600.0,31.6002,31.6311,31.5796,31.6002,225600.0
2006-01-24 13:35:00,61.38,61.43,61.33,61.35,104800.0,31.6002,31.6259,31.5744,31.5847,104800.0
2006-01-24 13:40:00,61.35,61.38,61.32,61.35,128900.0,31.5847,31.6002,31.5693,31.5847,128900.0
2006-01-24 13:45:00,61.35,61.38,61.3,61.35,80400.0,31.5847,31.6002,31.559,31.5847,80400.0
2006-01-24 13:50:00,61.34,61.49,61.34,61.4,134800.0,31.5796,31.6568,31.5796,31.6105,134800.0
2006-01-24 13:55:00,61.41,61.53,61.34,61.46,163100.0,31.6156,31.6774,31.5796,31.6413,163100.0
2006-01-24 14:00:00,61.44,61.5,61.41,61.46,207100.0,31.6311,31.6619,31.6156,31.6413,207100.0
2006-01-24 14:05:00,61.46,61.51,61.4,61.5,177900.0,31.6413,31.6671,31.6105,31.6619,177900.0
2006-01-24 14:10:00,61.5,61.53,61.38,61.41,231300.0,31.6619,31.6774,31.6002,31.6156,231300.0
2006-01-24 14:15:00,61.42,61.48,61.38,61.38,305200.0,31.6208,31.6516,31.6002,31.6002,305200.0
2006-01-24 14:20:00,61.38,61.41,61.16,61.2,198700.0,31.6002,31.6156,31.4869,31.5075,198700.0
2006-01-24 14:25:00,61.2,61.32,61.18,61.22,177600.0,31.5075,31.5693,31.4972,31.5178,177600.0
2006-01-24 14:30:00,61.22,61.28,61.18,61.25,191300.0,31.5178,31.5487,31.4972,31.5332,191300.0
2006-01-24 14:35:00,61.26,61.27,61.2,61.22,117800.0,31.5384,31.5435,31.5075,31.5178,117800.0
2006-01-24 14:40:00,61.21,61.31,61.17,61.31,115700.0,31.5126,31.5641,31.492,31.5641,115700.0
2006-01-24 14:45:00,61.3,61.34,61.08,61.14,272000.0,31.559,31.5796,31.4457,31.4766,272000.0
2006-01-24 14:50:00,61.13,61.27,61.12,61.17,171300.0,31.4715,31.5435,31.4663,31.492,171300.0
2006-01-24 14:55:00,61.16,61.21,61.1,61.11,140400.0,31.4869,31.5126,31.456,31.4612,140400.0
2006-01-24 15:00:00,61.11,61.23,61.11,61.21,134700.0,31.4612,31.5229,31.4612,31.5126,134700.0
2006-01-24 15:05:00,61.21,61.25,61.18,61.19,188300.0,31.5126,31.5332,31.4972,31.5023,188300.0
2006-01-24 15:10:00,61.19,61.19,61.09,61.1,211100.0,31.5023,31.5023,31.4509,31.456,211100.0
2006-01-24 15:15:00,61.1,61.23,61.1,61.2,204700.0,31.456,31.5229,31.456,31.5075,204700.0
2006-01-24 15:20:00,61.19,61.27,61.18,61.18,159200.0,31.5023,31.5435,31.4972,31.4972,159200.0
2006-01-24 15:25:00,61.19,61.2,61.07,61.1,265900.0,31.5023,31.5075,31.4406,31.456,265900.0
2006-01-24 15:30:00,61.1,61.11,60.93,60.97,291300.0,31.456,31.4612,31.3685,31.3891,291300.0
2006-01-24 15:35:00,60.96,61.05,60.95,61.01,234900.0,31.3839,31.4303,31.3788,31.4097,234900.0
2006-01-24 15:40:00,61.01,61.17,61.0,61.17,291500.0,31.4097,31.492,31.4045,31.492,291500.0
2006-01-24 15:45:00,61.16,61.25,61.08,61.09,237100.0,31.4869,31.5332,31.4457,31.4509,237100.0
2006-01-24 15:50:00,61.08,61.1,61.02,61.02,306000.0,31.4457,31.456,31.4148,31.4148,306000.0
2006-01-24 15:55:00,61.02,61.02,60.84,60.95,441000.0,31.4148,31.4148,31.3222,31.3788,441000.0
2006-01-25 09:30:00,61.34,61.65,61.34,61.54,584600.0,31.5796,31.7392,31.5796,31.6825,584600.0
2006-01-25 09:35:00,61.54,61.55,60.96,61.52,250400.0,31.6825,31.6877,31.3839,31.6722,250400.0
2006-01-25 09:40:00,61.5,61.51,61.3,61.3,335600.0,31.6619,31.6671,31.559,31.559,335600.0
2006-01-25 09:45:00,61.3,61.35,61.13,61.28,260900.0,31.559,31.5847,31.4715,31.5487,260900.0
2006-01-25 09:50:00,61.26,61.45,61.25,61.3,378800.0,31.5384,31.6362,31.5332,31.559,378800.0
2006-01-25 09:55:00,61.3,61.35,61.26,61.31,190100.0,31.559,31.5847,31.5384,31.5641,190100.0
2006-01-25 10:00:00,61.3,61.57,61.29,61.54,255000.0,31.559,31.698,31.5538,31.6825,255000.0
2006-01-25 10:05:00,61.55,61.55,61.4,61.4,424900.0,31.6877,31.6877,31.6105,31.6105,424900.0
2006-01-25 10:10:00,61.4,61.46,61.2,61.21,434700.0,31.6105,31.6413,31.5075,31.5126,434700.0
2006-01-25 10:15:00,61.21,61.3,61.19,61.27,191600.0,31.5126,31.559,31.5023,31.5435,191600.0
2006-01-25 10:20:00,61.27,61.31,60.88,60.89,256500.0,31.5435,31.5641,31.3427,31.3479,256500.0
2006-01-25 10:25:00,60.88,61.12,60.86,61.07,325200.0,31.3427,31.4663,31.3324,31.4406,325200.0
2006-01-25 10:30:00,61.07,61.39,60.96,61.1,537900.0,31.4406,31.6053,31.3839,31.456,537900.0
2006-01-25 10:35:00,61.1,61.27,61.04,61.05,242100.0,31.456,31.5435,31.4251,31.4303,242100.0
2006-01-25 10:40:00,61.04,61.04,60.74,60.75,276900.0,31.4251,31.4251,31.2707,31.2758,276900.0
2006-01-25 10:45:00,60.75,60.89,60.73,60.88,243700.0,31.2758,31.3479,31.2655,31.3427,243700.0
2006-01-25 10:50:00,60.9,61.03,60.82,60.84,226900.0,31.353,31.42,31.3119,31.3222,226900.0
2006-01-25 10:55:00,60.84,61.0,60.83,60.98,209400.0,31.3222,31.4045,31.317,31.3942,209400.0
2006-01-25 11:00:00,60.99,61.15,60.98,61.06,190600.0,31.3994,31.4817,31.3942,31.4354,190600.0
2006-01-25 11:05:00,61.07,61.19,61.0,61.03,239500.0,31.4406,31.5023,31.4045,31.42,239500.0
2006-01-25 11:10:00,61.03,61.09,60.91,60.92,316100.0,31.42,31.4509,31.3582,31.3633,316100.0
2006-01-25 11:15:00,60.91,60.99,60.88,60.89,192600.0,31.3582,31.3994,31.3427,31.3479,192600.0
2006-01-25 11:20:00,60.9,60.91,60.65,60.65,473000.0,31.353,31.3582,31.2243,31.2243,473000.0
2006-01-25 11:25:00,60.65,60.65,60.48,60.52,331300.0,31.2243,31.2243,31.1368,31.1574,331300.0
2006-01-25 11:30:00,60.53,60.53,60.36,60.42,361100.0,31.1626,31.1626,31.075,31.1059,361100.0
2006-01-25 11:35:00,60.4,60.45,60.32,60.41,316800.0,31.0956,31.1214,31.0544,31.1008,316800.0
2006-01-25 11:40:00,60.42,60.45,60.31,60.36,338000.0,31.1059,31.1214,31.0493,31.075,338000.0
2006-01-25 11:45:00,60.35,60.37,60.25,60.26,226600.0,31.0699,31.0802,31.0184,31.0236,226600.0
2006-01-25 11:50:00,60.26,60.34,60.25,60.34,295300.0,31.0236,31.0647,31.0184,31.0647,295300.0
2006-01-25 11:55:00,60.32,60.9,60.31,60.55,303800.0,31.0544,31.353,31.0493,31.1729,303800.0
2006-01-25 12:00:00,60.58,60.59,60.4,60.41,314400.0,31.1883,31.1934,31.0956,31.1008,314400.0
2006-01-25 12:05:00,60.41,60.52,60.38,60.43,245200.0,31.1008,31.1574,31.0853,31.1111,245200.0
2006-01-25 12:10:00,60.41,60.49,60.31,60.31,293500.0,31.1008,31.142,31.0493,31.0493,293500.0
2006-01-25 12:15:00,60.3,60.33,60.2,60.27,310900.0,31.0441,31.0596,30.9927,31.0287,310900.0
2006-01-25 12:20:00,60.27,60.33,60.21,60.26,165600.0,31.0287,31.0596,30.9978,31.0236,165600.0
2006-01-25 12:25:00,60.26,60.27,60.04,60.09,368800.0,31.0236,31.0287,30.9103,30.936,368800.0
2006-01-25 12:30:00,60.07,60.28,60.03,60.24,309500.0,30.9257,31.0338,30.9051,31.0133,309500.0
2006-01-25 12:35:00,60.23,60.64,60.2,60.62,402400.0,31.0081,31.2192,30.9927,31.2089,402400.0
2006-01-25 12:40:00,60.62,60.63,60.27,60.37,186900.0,31.2089,31.214,31.0287,31.0802,186900.0
2006-01-25 12:45:00,60.34,60.47,60.3,60.33,168000.0,31.0647,31.1317,31.0441,31.0596,168000.0
2006-01-25 12:50:00,60.31,60.38,60.17,60.25,205000.0,31.0493,31.0853,30.9772,31.0184,205000.0
2006-01-25 12:55:00,60.25,60.54,60.24,60.54,215000.0,31.0184,31.1677,31.0133,31.1677,215000.0
2006-01-25 13:00:00,60.55,60.6,60.37,60.43,295400.0,31.1729,31.1986,31.0802,31.1111,295400.0
2006-01-25 13:05:00,60.43,60.65,60.4,60.64,232700.0,31.1111,31.2243,31.0956,31.2192,232700.0
2006-01-25 13:10:00,60.64,60.65,60.32,60.38,241100.0,31.2192,31.2243,31.0544,31.0853,241100.0
2006-01-25 13:15:00,60.38,60.4,60.26,60.33,150000.0,31.0853,31.0956,31.0236,31.0596,150000.0
2006-01-25 13:20:00,60.32,60.44,60.23,60.24,157000.0,31.0544,31.1162,31.0081,31.0133,157000.0
2006-01-25 13:25:00,60.24,60.28,60.13,60.18,115000.0,31.0133,31.0338,30.9566,30.9824,115000.0
2006-01-25 13:30:00,60.18,60.28,60.14,60.15,105200.0,30.9824,31.0338,30.9618,30.9669,105200.0
2006-01-25 13:35:00,60.17,60.24,60.12,60.13,100400.0,30.9772,31.0133,30.9515,30.9566,100400.0
2006-01-25 13:40:00,60.13,60.18,60.1,60.1,137300.0,30.9566,30.9824,30.9412,30.9412,137300.0
2006-01-25 13:45:00,60.11,60.24,60.07,60.09,181900.0,30.9463,31.0133,30.9257,30.936,181900.0
2006-01-25 13:50:00,60.08,60.17,60.06,60.17,151200.0,30.9309,30.9772,30.9206,30.9772,151200.0
2006-01-25 13:55:00,60.17,60.18,60.06,60.1,128600.0,30.9772,30.9824,30.9206,30.9412,128600.0
2006-01-25 14:00:00,60.09,60.14,60.0,60.11,324300.0,30.936,30.9618,30.8897,30.9463,324300.0
2006-01-25 14:05:00,60.11,60.19,60.02,60.18,264700.0,30.9463,30.9875,30.9,30.9824,264700.0
2006-01-25 14:10:00,60.18,60.24,60.12,60.22,194800.0,30.9824,31.0133,30.9515,31.003,194800.0
2006-01-25 14:15:00,60.23,60.25,60.07,60.09,144500.0,31.0081,31.0184,30.9257,30.936,144500.0
2006-01-25 14:20:00,60.08,60.17,60.05,60.08,159200.0,30.9309,30.9772,30.9154,30.9309,159200.0
2006-01-25 14:25:00,60.06,60.11,59.87,59.89,314200.0,30.9206,30.9463,30.8228,30.8331,314200.0
2006-01-25 14:30:00,59.91,59.96,59.82,59.9,236700.0,30.8434,30.8691,30.797,30.8382,236700.0
2006-01-25 14:35:00,59.89,59.97,59.82,59.82,193200.0,30.8331,30.8743,30.797,30.797,193200.0
2006-01-25 14:40:00,59.83,59.94,59.68,59.74,291700.0,30.8022,30.8588,30.725,30.7558,291700.0
2006-01-25 14:45:00,59.72,59.77,59.65,59.66,200900.0,30.7455,30.7713,30.7095,30.7147,200900.0
2006-01-25 14:50:00,59.66,59.81,59.65,59.79,214900.0,30.7147,30.7919,30.7095,30.7816,214900.0
2006-01-25 14:55:00,59.79,59.79,59.55,59.6,220700.0,30.7816,30.7816,30.658,30.6838,220700.0
2006-01-25 15:00:00,59.6,59.78,59.6,59.66,238100.0,30.6838,30.7764,30.6838,30.7147,238100.0
2006-01-25 15:05:00,59.65,59.9,59.6,59.89,389300.0,30.7095,30.8382,30.6838,30.8331,389300.0
2006-01-25 15:10:00,59.9,60.1,59.85,60.07,360500.0,30.8382,30.9412,30.8125,30.9257,360500.0
2006-01-25 15:15:00,60.05,60.09,60.01,60.07,221700.0,30.9154,30.936,30.8948,30.9257,221700.0
2006-01-25 15:20:00,60.07,60.11,59.95,59.98,210900.0,30.9257,30.9463,30.864,30.8794,210900.0
2006-01-25 15:25:00,59.97,60.26,59.97,60.25,318800.0,30.8743,31.0236,30.8743,31.0184,318800.0
2006-01-25 15:30:00,60.24,60.35,60.2,60.22,360500.0,31.0133,31.0699,30.9927,31.003,360500.0
2006-01-25 15:35:00,60.21,60.22,60.03,60.18,328900.0,30.9978,31.003,30.9051,30.9824,328900.0
2006-01-25 15:40:00,60.15,60.4,60.15,60.38,393800.0,30.9669,31.0956,30.9669,31.0853,393800.0
2006-01-25 15:45:00,60.39,60.4,60.29,60.36,354900.0,31.0905,31.0956,31.039,31.075,354900.0
2006-01-25 15:50:00,60.36,60.39,60.07,60.23,273400.0,31.075,31.0905,30.9257,31.0081,273400.0
2006-01-25 15:55:00,60.24,60.27,60.15,60.23,453600.0,31.0133,31.0287,30.9669,31.0081,453600.0
2006-01-26 09:30:00,60.79,61.02,60.15,60.19,768900.0,31.2964,31.4148,30.9669,30.9875,768900.0
2006-01-26 09:35:00,60.19,60.21,60.01,60.01,282900.0,30.9875,30.9978,30.8948,30.8948,282900.0
2006-01-26 09:40:00,60.01,60.02,59.75,59.78,431500.0,30.8948,30.9,30.761,30.7764,431500.0
2006-01-26 09:45:00,59.78,59.95,59.72,59.76,408800.0,30.7764,30.864,30.7455,30.7661,408800.0
2006-01-26 09:50:00,59.76,60.02,59.76,59.95,373900.0,30.7661,30.9,30.7661,30.864,373900.0
2006-01-26 09:55:00,59.95,59.96,59.77,59.81,312400.0,30.864,30.8691,30.7713,30.7919,312400.0
2006-01-26 10:00:00,59.81,59.88,59.71,59.71,322500.0,30.7919,30.8279,30.7404,30.7404,322500.0
2006-01-26 10:05:00,59.71,59.86,59.67,59.77,374700.0,30.7404,30.8176,30.7198,30.7713,374700.0
2006-01-26 10:10:00,59.76,59.76,59.65,59.66,236200.0,30.7661,30.7661,30.7095,30.7147,236200.0
2006-01-26 10:15:00,59.66,59.72,59.57,59.7,326100.0,30.7147,30.7455,30.6683,30.7352,326100.0
2006-01-26 10:20:00,59.71,59.9,59.7,59.89,322000.0,30.7404,30.8382,30.7352,30.8331,322000.0
2006-01-26 10:25:00,59.9,59.9,59.71,59.81,243900.0,30.8382,30.8382,30.7404,30.7919,243900.0
2006-01-26 10:30:00,59.8,59.98,59.8,59.95,391600.0,30.7867,30.8794,30.7867,30.864,391600.0
2006-01-26 10:35:00,59.92,59.96,59.69,59.76,414400.0,30.8485,30.8691,30.7301,30.7661,414400.0
2006-01-26 10:40:00,59.75,59.89,59.75,59.83,267500.0,30.761,30.8331,30.761,30.8022,267500.0
2006-01-26 10:45:00,59.83,59.94,59.81,59.87,283600.0,30.8022,30.8588,30.7919,30.8228,283600.0
2006-01-26 10:50:00,59.88,59.88,59.83,59.85,247100.0,30.8279,30.8279,30.8022,30.8125,247100.0
2006-01-26 10:55:00,59.85,59.9,59.84,59.89,452800.0,30.8125,30.8382,30.8073,30.8331,452800.0
2006-01-26 11:00:00,59.9,60.04,59.87,60.04,208800.0,30.8382,30.9103,30.8228,30.9103,208800.0
2006-01-26 11:05:00,60.02,60.12,59.99,60.05,240700.0,30.9,30.9515,30.8845,30.9154,240700.0
2006-01-26 11:10:00,60.06,60.1,59.98,60.08,256700.0,30.9206,30.9412,30.8794,30.9309,256700.0
2006-01-26 11:15:00,60.09,60.13,59.93,59.94,220700.0,30.936,30.9566,30.8537,30.8588,220700.0
2006-01-26 11:20:00,59.95,60.02,59.94,59.98,202500.0,30.864,30.9,30.8588,30.8794,202500.0
2006-01-26 11:25:00,59.96,60.13,59.96,60.12,207900.0,30.8691,30.9566,30.8691,30.9515,207900.0
2006-01-26 11:30:00,60.1,60.16,60.01,60.14,198500.0,30.9412,30.9721,30.8948,30.9618,198500.0
2006-01-26 11:35:00,60.15,60.28,60.08,60.27,291700.0,30.9669,31.0338,30.9309,31.0287,291700.0
2006-01-26 11:40:00,60.28,60.55,60.26,60.55,276600.0,31.0338,31.1729,31.0236,31.1729,276600.0
2006-01-26 11:45:00,60.54,60.71,60.5,60.7,359300.0,31.1677,31.2552,31.1471,31.2501,359300.0
2006-01-26 11:50:00,60.7,60.7,60.55,60.57,219400.0,31.2501,31.2501,31.1729,31.1831,219400.0
2006-01-26 11:55:00,60.58,60.59,60.43,60.55,252700.0,31.1883,31.1934,31.1111,31.1729,252700.0
2006-01-26 12:00:00,60.55,60.56,60.47,60.47,204900.0,31.1729,31.178,31.1317,31.1317,204900.0
2006-01-26 12:05:00,60.5,60.54,60.45,60.45,462500.0,31.1471,31.1677,31.1214,31.1214,462500.0
2006-01-26 12:10:00,60.45,60.5,60.32,60.34,244800.0,31.1214,31.1471,31.0544,31.0647,244800.0
2006-01-26 12:15:00,60.34,60.39,60.32,60.35,378400.0,31.0647,31.0905,31.0544,31.0699,378400.0
2006-01-26 12:20:00,60.34,60.37,60.2,60.23,299200.0,31.0647,31.0802,30.9927,31.0081,299200.0
2006-01-26 12:25:00,60.23,60.3,60.17,60.18,228300.0,31.0081,31.0441,30.9772,30.9824,228300.0
2006-01-26 12:30:00,60.18,60.26,60.15,60.22,280700.0,30.9824,31.0236,30.9669,31.003,280700.0
2006-01-26 12:35:00,60.22,60.29,60.2,60.27,633900.0,31.003,31.039,30.9927,31.0287,633900.0
2006-01-26 12:40:00,60.27,60.34,60.25,60.32,259600.0,31.0287,31.0647,31.0184,31.0544,259600.0
2006-01-26 12:45:00,60.33,60.35,60.23,60.33,111600.0,31.0596,31.0699,31.0081,31.0596,111600.0
2006-01-26 12:50:00,60.33,60.39,60.2,60.21,181700.0,31.0596,31.0905,30.9927,30.9978,181700.0
2006-01-26 12:55:00,60.22,60.22,60.08,60.11,209100.0,31.003,31.003,30.9309,30.9463,209100.0
2006-01-26 13:00:00,60.11,60.5,60.1,60.12,216100.0,30.9463,31.1471,30.9412,30.9515,216100.0
2006-01-26 13:05:00,60.12,60.18,59.58,60.14,199800.0,30.9515,30.9824,30.6735,30.9618,199800.0
2006-01-26 13:10:00,60.14,60.17,60.1,60.11,112800.0,30.9618,30.9772,30.9412,30.9463,112800.0
2006-01-26 13:15:00,60.11,60.16,60.1,60.12,78000.0,30.9463,30.9721,30.9412,30.9515,78000.0
2006-01-26 13:20:00,60.13,60.16,60.11,60.14,133600.0,30.9566,30.9721,30.9463,30.9618,133600.0
2006-01-26 13:25:00,60.15,60.24,60.13,60.16,130200.0,30.9669,31.0133,30.9566,30.9721,130200.0
2006-01-26 13:30:00,60.15,60.19,60.09,60.16,120100.0,30.9669,30.9875,30.936,30.9721,120100.0
2006-01-26 13:35:00,60.14,60.15,60.04,60.12,168200.0,30.9618,30.9669,30.9103,30.9515,168200.0
2006-01-26 13:40:00,60.12,60.19,60.11,60.14,149200.0,30.9515,30.9875,30.9463,30.9618,149200.0
2006-01-26 13:45:00,60.14,60.21,60.13,60.17,134600.0,30.9618,30.9978,30.9566,30.9772,134600.0
2006-01-26 13:50:00,60.17,60.19,60.14,60.18,249200.0,30.9772,30.9875,30.9618,30.9824,249200.0
2006-01-26 13:55:00,60.17,60.27,60.09,60.11,208800.0,30.9772,31.0287,30.936,30.9463,208800.0
2006-01-26 14:00:00,60.11,60.15,60.03,60.04,199300.0,30.9463,30.9669,30.9051,30.9103,199300.0
2006-01-26 14:05:00,60.04,60.05,59.93,59.95,437400.0,30.9103,30.9154,30.8537,30.864,437400.0
2006-01-26 14:10:00,59.93,59.96,59.87,59.96,236400.0,30.8537,30.8691,30.8228,30.8691,236400.0
2006-01-26 14:15:00,59.97,60.05,59.9,59.93,238300.0,30.8743,30.9154,30.8382,30.8537,238300.0
2006-01-26 14:20:00,59.92,59.94,59.84,59.86,179200.0,30.8485,30.8588,30.8073,30.8176,179200.0
2006-01-26 14:25:00,59.85,59.93,59.84,59.89,123000.0,30.8125,30.8537,30.8073,30.8331,123000.0
2006-01-26 14:30:00,59.88,59.91,59.82,59.84,183500.0,30.8279,30.8434,30.797,30.8073,183500.0
2006-01-26 14:35:00,59.85,59.92,59.82,59.86,179900.0,30.8125,30.8485,30.797,30.8176,179900.0
2006-01-26 14:40:00,59.86,60.05,59.86,60.04,282100.0,30.8176,30.9154,30.8176,30.9103,282100.0
2006-01-26 14:45:00,60.05,60.15,60.05,60.11,222900.0,30.9154,30.9669,30.9154,30.9463,222900.0
2006-01-26 14:50:00,60.11,60.13,59.99,60.05,217500.0,30.9463,30.9566,30.8845,30.9154,217500.0
2006-01-26 14:55:00,60.06,60.07,59.99,60.0,168200.0,30.9206,30.9257,30.8845,30.8897,168200.0
2006-01-26 15:00:00,60.0,60.03,59.94,59.96,107100.0,30.8897,30.9051,30.8588,30.8691,107100.0
2006-01-26 15:05:00,59.96,60.06,59.95,60.02,185600.0,30.8691,30.9206,30.864,30.9,185600.0
2006-01-26 15:10:00,60.02,60.05,59.95,60.01,147000.0,30.9,30.9154,30.864,30.8948,147000.0
2006-01-26 15:15:00,60.01,60.11,59.98,60.05,165600.0,30.8948,30.9463,30.8794,30.9154,165600.0
2006-01-26 15:20:00,60.04,60.23,59.97,59.98,167900.0,30.9103,31.0081,30.8743,30.8794,167900.0
2006-01-26 15:25:00,59.98,60.13,59.98,60.13,360900.0,30.8794,30.9566,30.8794,30.9566,360900.0
2006-01-26 15:30:00,60.12,60.23,60.0,60.05,287200.0,30.9515,31.0081,30.8897,30.9154,287200.0
2006-01-26 15:35:00,60.06,60.07,60.0,60.02,353900.0,30.9206,30.9257,30.8897,30.9,353900.0
2006-01-26 15:40:00,60.02,60.02,59.95,59.99,345800.0,30.9,30.9,30.864,30.8845,345800.0
2006-01-26 15:45:00,59.99,60.04,59.98,60.04,283800.0,30.8845,30.9103,30.8794,30.9103,283800.0
2006-01-26 15:50:00,60.03,60.05,59.97,60.05,276900.0,30.9051,30.9154,30.8743,30.9154,276900.0
2006-01-26 15:55:00,60.05,60.11,59.95,60.01,534400.0,30.9154,30.9463,30.864,30.8948,534400.0
2006-01-27 09:30:00,60.36,60.51,60.31,60.44,555200.0,31.075,31.1523,31.0493,31.1162,555200.0
2006-01-27 09:35:00,60.42,60.59,60.42,60.59,521900.0,31.1059,31.1934,31.1059,31.1934,521900.0
2006-01-27 09:40:00,60.58,60.7,60.5,60.67,473500.0,31.1883,31.2501,31.1471,31.2346,473500.0
2006-01-27 09:45:00,60.67,60.7,60.55,60.59,315600.0,31.2346,31.2501,31.1729,31.1934,315600.0
2006-01-27 09:50:00,60.6,60.6,60.48,60.5,181700.0,31.1986,31.1986,31.1368,31.1471,181700.0
2006-01-27 09:55:00,60.5,60.59,60.34,60.35,288700.0,31.1471,31.1934,31.0647,31.0699,288700.0
2006-01-27 10:00:00,60.34,60.52,60.34,60.51,452200.0,31.0647,31.1574,31.0647,31.1523,452200.0
2006-01-27 10:05:00,60.5,60.85,60.5,60.78,559200.0,31.1471,31.3273,31.1471,31.2913,559200.0
2006-01-27 10:10:00,60.77,60.99,60.77,60.98,360600.0,31.2861,31.3994,31.2861,31.3942,360600.0
2006-01-27 10:15:00,60.97,61.1,60.94,60.97,418900.0,31.3891,31.456,31.3736,31.3891,418900.0
2006-01-27 10:20:00,60.94,61.09,60.92,60.92,203900.0,31.3736,31.4509,31.3633,31.3633,203900.0
2006-01-27 10:25:00,60.92,61.0,60.83,60.83,206900.0,31.3633,31.4045,31.317,31.317,206900.0
2006-01-27 10:30:00,60.83,60.87,60.75,60.8,303200.0,31.317,31.3376,31.2758,31.3016,303200.0
2006-01-27 10:35:00,60.8,60.88,60.77,60.87,153300.0,31.3016,31.3427,31.2861,31.3376,153300.0
2006-01-27 10:40:00,60.87,60.91,60.74,60.75,164500.0,31.3376,31.3582,31.2707,31.2758,164500.0
2006-01-27 10:45:00,60.74,60.77,60.66,60.74,198100.0,31.2707,31.2861,31.2295,31.2707,198100.0
2006-01-27 10:50:00,60.74,60.89,60.73,60.83,174300.0,31.2707,31.3479,31.2655,31.317,174300.0
2006-01-27 10:55:00,60.82,60.96,60.82,60.95,178100.0,31.3119,31.3839,31.3119,31.3788,178100.0
2006-01-27 11:00:00,60.95,60.98,60.82,60.91,145100.0,31.3788,31.3942,31.3119,31.3582,145100.0
2006-01-27 11:05:00,60.93,60.94,60.86,60.91,125200.0,31.3685,31.3736,31.3324,31.3582,125200.0
2006-01-27 11:10:00,60.9,60.97,60.82,60.83,178900.0,31.353,31.3891,31.3119,31.317,178900.0
2006-01-27 11:15:00,60.82,60.94,60.82,60.91,181100.0,31.3119,31.3736,31.3119,31.3582,181100.0
2006-01-27 11:20:00,60.91,60.93,60.83,60.88,152900.0,31.3582,31.3685,31.317,31.3427,152900.0
2006-01-27 11:25:00,60.89,60.89,60.73,60.73,282200.0,31.3479,31.3479,31.2655,31.2655,282200.0
2006-01-27 11:30:00,60.74,60.74,60.55,60.65,200900.0,31.2707,31.2707,31.1729,31.2243,200900.0
2006-01-27 11:35:00,60.65,60.75,60.65,60.72,116100.0,31.2243,31.2758,31.2243,31.2604,116100.0
2006-01-27 11:40:00,60.71,60.76,60.66,60.75,156600.0,31.2552,31.281,31.2295,31.2758,156600.0
2006-01-27 11:45:00,60.73,60.74,60.61,60.69,105300.0,31.2655,31.2707,31.2037,31.2449,105300.0
2006-01-27 11:50:00,60.69,60.94,60.69,60.88,244900.0,31.2449,31.3736,31.2449,31.3427,244900.0
2006-01-27 11:55:00,60.86,60.86,60.67,60.7,140400.0,31.3324,31.3324,31.2346,31.2501,140400.0
2006-01-27 12:00:00,60.7,60.82,60.7,60.77,158200.0,31.2501,31.3119,31.2501,31.2861,158200.0
2006-01-27 12:05:00,60.78,60.83,60.76,60.76,128800.0,31.2913,31.317,31.281,31.281,128800.0
2006-01-27 12:10:00,60.76,60.77,60.66,60.67,167300.0,31.281,31.2861,31.2295,31.2346,167300.0
2006-01-27 12:15:00,60.66,60.9,60.66,60.86,129700.0,31.2295,31.353,31.2295,31.3324,129700.0
2006-01-27 12:20:00,60.85,60.95,60.79,60.81,155200.0,31.3273,31.3788,31.2964,31.3067,155200.0
2006-01-27 12:25:00,60.82,60.86,60.76,60.77,98400.0,31.3119,31.3324,31.281,31.2861,98400.0
2006-01-27 12:30:00,60.76,60.9,60.76,60.89,123900.0,31.281,31.353,31.281,31.3479,123900.0
2006-01-27 12:35:00,60.89,60.91,60.82,60.82,80200.0,31.3479,31.3582,31.3119,31.3119,80200.0
2006-01-27 12:40:00,60.82,60.83,60.77,60.78,93400.0,31.3119,31.317,31.2861,31.2913,93400.0
2006-01-27 12:45:00,60.79,60.94,60.78,60.92,130700.0,31.2964,31.3736,31.2913,31.3633,130700.0
2006-01-27 12:50:00,60.92,61.04,60.91,61.04,185500.0,31.3633,31.4251,31.3582,31.4251,185500.0
2006-01-27 12:55:00,61.03,61.07,60.97,61.0,121400.0,31.42,31.4406,31.3891,31.4045,121400.0
2006-01-27 13:00:00,60.99,61.05,60.99,61.0,89900.0,31.3994,31.4303,31.3994,31.4045,89900.0
2006-01-27 13:05:00,61.0,61.03,60.91,60.96,100000.0,31.4045,31.42,31.3582,31.3839,100000.0
2006-01-27 13:10:00,60.95,61.06,60.87,60.92,165700.0,31.3788,31.4354,31.3376,31.3633,165700.0
2006-01-27 13:15:00,60.93,61.0,60.92,60.99,126500.0,31.3685,31.4045,31.3633,31.3994,126500.0
2006-01-27 13:20:00,60.98,61.01,60.9,60.92,94300.0,31.3942,31.4097,31.353,31.3633,94300.0
2006-01-27 13:25:00,60.94,61.11,60.92,61.1,139700.0,31.3736,31.4612,31.3633,31.456,139700.0
2006-01-27 13:30:00,61.1,61.23,61.1,61.22,233500.0,31.456,31.5229,31.456,31.5178,233500.0
2006-01-27 13:35:00,61.22,61.24,60.92,61.16,300400.0,31.5178,31.5281,31.3633,31.4869,300400.0
2006-01-27 13:40:00,61.16,61.18,61.02,61.04,170500.0,31.4869,31.4972,31.4148,31.4251,170500.0
2006-01-27 13:45:00,61.03,61.05,61.01,61.02,87100.0,31.42,31.4303,31.4097,31.4148,87100.0
2006-01-27 13:50:00,61.03,61.16,61.02,61.15,103700.0,31.42,31.4869,31.4148,31.4817,103700.0
2006-01-27 13:55:00,61.15,61.15,60.99,61.03,198200.0,31.4817,31.4817,31.3994,31.42,198200.0
2006-01-27 14:00:00,61.03,61.17,61.03,61.17,130800.0,31.42,31.492,31.42,31.492,130800.0
2006-01-27 14:05:00,61.17,61.18,61.09,61.11,89400.0,31.492,31.4972,31.4509,31.4612,89400.0
2006-01-27 14:10:00,61.12,61.14,61.02,61.02,150200.0,31.4663,31.4766,31.4148,31.4148,150200.0
2006-01-27 14:15:00,61.02,61.12,61.02,61.08,134400.0,31.4148,31.4663,31.4148,31.4457,134400.0
2006-01-27 14:20:00,61.09,61.18,61.06,61.09,146600.0,31.4509,31.4972,31.4354,31.4509,146600.0
2006-01-27 14:25:00,61.09,61.11,61.0,61.06,149500.0,31.4509,31.4612,31.4045,31.4354,149500.0
2006-01-27 14:30:00,61.06,61.11,61.06,61.11,116100.0,31.4354,31.4612,31.4354,31.4612,116100.0
2006-01-27 14:35:00,61.1,61.12,61.07,61.1,127800.0,31.456,31.4663,31.4406,31.456,127800.0
2006-01-27 14:40:00,61.11,61.2,61.1,61.19,134400.0,31.4612,31.5075,31.456,31.5023,134400.0
2006-01-27 14:45:00,61.19,61.27,61.18,61.22,211500.0,31.5023,31.5435,31.4972,31.5178,211500.0
2006-01-27 14:50:00,61.22,61.36,61.22,61.35,222200.0,31.5178,31.5899,31.5178,31.5847,222200.0
2006-01-27 14:55:00,61.35,61.44,61.35,61.39,225800.0,31.5847,31.6311,31.5847,31.6053,225800.0
2006-01-27 15:00:00,61.4,61.44,60.92,61.35,615700.0,31.6105,31.6311,31.3633,31.5847,615700.0
2006-01-27 15:05:00,61.35,61.35,61.22,61.3,199500.0,31.5847,31.5847,31.5178,31.559,199500.0
2006-01-27 15:10:00,61.29,61.44,61.28,61.36,293100.0,31.5538,31.6311,31.5487,31.5899,293100.0
2006-01-27 15:15:00,61.36,61.49,61.35,61.42,257600.0,31.5899,31.6568,31.5847,31.6208,257600.0
2006-01-27 15:20:00,61.42,61.5,61.42,61.47,290100.0,31.6208,31.6619,31.6208,31.6465,290100.0
2006-01-27 15:25:00,61.48,61.5,61.44,61.46,223600.0,31.6516,31.6619,31.6311,31.6413,223600.0
2006-01-27 15:30:00,61.46,61.49,61.41,61.46,293000.0,31.6413,31.6568,31.6156,31.6413,293000.0
2006-01-27 15:35:00,61.46,61.53,61.45,61.5,272100.0,31.6413,31.6774,31.6362,31.6619,272100.0
2006-01-27 15:40:00,61.51,61.51,61.43,61.47,338900.0,31.6671,31.6671,31.6259,31.6465,338900.0
2006-01-27 15:45:00,61.46,61.47,61.4,61.4,299800.0,31.6413,31.6465,31.6105,31.6105,299800.0
2006-01-27 15:50:00,61.4,61.4,61.27,61.29,311800.0,31.6105,31.6105,31.5435,31.5538,311800.0
2006-01-27 15:55:00,61.28,61.3,61.15,61.26,585600.0,31.5487,31.559,31.4817,31.5384,585600.0
2006-01-30 09:30:00,62.88,63.26,62.79,63.15,2277800.0,32.3724,32.568,32.3261,32.5114,2277800.0
2006-01-30 09:35:00,63.12,63.19,62.96,63.1,717500.0,32.496,32.532,32.4136,32.4857,717500.0
2006-01-30 09:40:00,63.1,63.32,63.04,63.3,731100.0,32.4857,32.5989,32.4548,32.5886,731100.0
2006-01-30 09:45:00,63.3,63.86,63.29,63.75,1289800.0,32.5886,32.8769,32.5835,32.8203,1289800.0
2006-01-30 09:50:00,63.76,63.94,63.66,63.92,1017800.0,32.8255,32.9181,32.774,32.9078,1017800.0
2006-01-30 09:55:00,63.92,63.96,63.66,63.66,892200.0,32.9078,32.9284,32.774,32.774,892200.0
2006-01-30 10:00:00,63.66,63.67,63.45,63.5,552900.0,32.774,32.7791,32.6659,32.6916,552900.0
2006-01-30 10:05:00,63.5,63.57,63.36,63.43,472500.0,32.6916,32.7276,32.6195,32.6556,472500.0
2006-01-30 10:10:00,63.41,63.49,63.33,63.44,387600.0,32.6453,32.6864,32.6041,32.6607,387600.0
2006-01-30 10:15:00,63.45,63.61,63.39,63.41,471000.0,32.6659,32.7482,32.635,32.6453,471000.0
2006-01-30 10:20:00,63.4,63.47,63.35,63.37,278000.0,32.6401,32.6762,32.6144,32.6247,278000.0
2006-01-30 10:25:00,63.37,63.38,63.17,63.18,324100.0,32.6247,32.6298,32.5217,32.5269,324100.0
2006-01-30 10:30:00,63.18,63.2,63.11,63.2,511100.0,32.5269,32.5371,32.4908,32.5371,511100.0
2006-01-30 10:35:00,63.2,63.3,63.13,63.3,342400.0,32.5371,32.5886,32.5011,32.5886,342400.0
2006-01-30 10:40:00,63.32,63.33,63.19,63.24,249300.0,32.5989,32.6041,32.532,32.5577,249300.0
2006-01-30 10:45:00,63.24,63.3,63.2,63.24,185900.0,32.5577,32.5886,32.5371,32.5577,185900.0
2006-01-30 10:50:00,63.24,63.34,63.21,63.32,204000.0,32.5577,32.6092,32.5423,32.5989,204000.0
2006-01-30 10:55:00,63.31,63.32,63.2,63.26,171100.0,32.5938,32.5989,32.5371,32.568,171100.0
2006-01-30 11:00:00,63.26,63.26,63.12,63.14,275100.0,32.568,32.568,32.496,32.5063,275100.0
2006-01-30 11:05:00,63.1,63.19,63.02,63.02,448300.0,32.4857,32.532,32.4445,32.4445,448300.0
2006-01-30 11:10:00,63.02,63.07,62.96,62.97,397900.0,32.4445,32.4702,32.4136,32.4187,397900.0
2006-01-30 11:15:00,62.96,63.06,62.91,63.03,322500.0,32.4136,32.4651,32.3878,32.4496,322500.0
2006-01-30 11:20:00,63.02,63.18,63.02,63.18,327500.0,32.4445,32.5269,32.4445,32.5269,327500.0
2006-01-30 11:25:00,63.18,63.23,63.15,63.15,275500.0,32.5269,32.5526,32.5114,32.5114,275500.0
2006-01-30 11:30:00,63.14,63.19,63.1,63.18,199700.0,32.5063,32.532,32.4857,32.5269,199700.0
2006-01-30 11:35:00,63.18,63.19,63.08,63.12,185800.0,32.5269,32.532,32.4754,32.496,185800.0
2006-01-30 11:40:00,63.12,63.27,63.11,63.18,237700.0,32.496,32.5732,32.4908,32.5269,237700.0
2006-01-30 11:45:00,63.17,63.28,63.16,63.26,320400.0,32.5217,32.5783,32.5166,32.568,320400.0
2006-01-30 11:50:00,63.28,63.3,63.24,63.27,240800.0,32.5783,32.5886,32.5577,32.5732,240800.0
2006-01-30 11:55:00,63.27,63.35,63.22,63.31,173900.0,32.5732,32.6144,32.5474,32.5938,173900.0
2006-01-30 12:00:00,63.31,63.32,63.21,63.24,223500.0,32.5938,32.5989,32.5423,32.5577,223500.0
2006-01-30 12:05:00,63.22,63.36,63.22,63.29,239700.0,32.5474,32.6195,32.5474,32.5835,239700.0
2006-01-30 12:10:00,63.3,63.37,63.28,63.31,204200.0,32.5886,32.6247,32.5783,32.5938,204200.0
2006-01-30 12:15:00,63.31,63.44,63.28,63.43,218300.0,32.5938,32.6607,32.5783,32.6556,218300.0
2006-01-30 12:20:00,63.43,63.49,63.36,63.38,253000.0,32.6556,32.6864,32.6195,32.6298,253000.0
2006-01-30 12:25:00,63.37,63.51,63.37,63.46,289400.0,32.6247,32.6967,32.6247,32.671,289400.0
2006-01-30 12:30:00,63.45,63.57,63.41,63.56,187000.0,32.6659,32.7276,32.6453,32.7225,187000.0
2006-01-30 12:35:00,63.56,63.6,63.5,63.51,197600.0,32.7225,32.7431,32.6916,32.6967,197600.0
2006-01-30 12:40:00,63.51,63.53,63.41,63.44,276200.0,32.6967,32.707,32.6453,32.6607,276200.0
2006-01-30 12:45:00,63.42,63.47,63.36,63.45,189300.0,32.6504,32.6762,32.6195,32.6659,189300.0
2006-01-30 12:50:00,63.45,63.5,63.34,63.36,219800.0,32.6659,32.6916,32.6092,32.6195,219800.0
2006-01-30 12:55:00,63.35,63.48,63.35,63.41,192300.0,32.6144,32.6813,32.6144,32.6453,192300.0
2006-01-30 13:00:00,63.42,63.51,63.41,63.49,171700.0,32.6504,32.6967,32.6453,32.6864,171700.0
2006-01-30 13:05:00,63.49,63.5,63.39,63.42,146200.0,32.6864,32.6916,32.635,32.6504,146200.0
2006-01-30 13:10:00,63.42,63.43,63.26,63.28,183900.0,32.6504,32.6556,32.568,32.5783,183900.0
2006-01-30 13:15:00,63.28,63.32,63.24,63.26,262000.0,32.5783,32.5989,32.5577,32.568,262000.0
2006-01-30 13:20:00,63.29,63.39,63.26,63.32,292600.0,32.5835,32.635,32.568,32.5989,292600.0
2006-01-30 13:25:00,63.32,63.33,63.29,63.31,110800.0,32.5989,32.6041,32.5835,32.5938,110800.0
2006-01-30 13:30:00,63.31,63.31,63.26,63.26,165700.0,32.5938,32.5938,32.568,32.568,165700.0
2006-01-30 13:35:00,63.26,63.35,63.24,63.29,205600.0,32.568,32.6144,32.5577,32.5835,205600.0
2006-01-30 13:40:00,63.29,63.35,63.28,63.29,174200.0,32.5835,32.6144,32.5783,32.5835,174200.0
2006-01-30 13:45:00,63.29,63.41,63.28,63.35,162100.0,32.5835,32.6453,32.5783,32.6144,162100.0
2006-01-30 13:50:00,63.35,63.45,63.35,63.44,278900.0,32.6144,32.6659,32.6144,32.6607,278900.0
2006-01-30 13:55:00,63.44,63.45,63.36,63.44,168300.0,32.6607,32.6659,32.6195,32.6607,168300.0
2006-01-30 14:00:00,63.42,63.45,63.4,63.44,130000.0,32.6504,32.6659,32.6401,32.6607,130000.0
2006-01-30 14:05:00,63.44,63.45,63.39,63.39,215800.0,32.6607,32.6659,32.635,32.635,215800.0
2006-01-30 14:10:00,63.4,63.43,63.32,63.4,217900.0,32.6401,32.6556,32.5989,32.6401,217900.0
2006-01-30 14:15:00,63.39,63.4,63.31,63.34,150600.0,32.635,32.6401,32.5938,32.6092,150600.0
2006-01-30 14:20:00,63.34,63.42,63.33,63.41,210400.0,32.6092,32.6504,32.6041,32.6453,210400.0
2006-01-30 14:25:00,63.4,63.41,63.36,63.39,163600.0,32.6401,32.6453,32.6195,32.635,163600.0
2006-01-30 14:30:00,63.39,63.44,63.39,63.43,154100.0,32.635,32.6607,32.635,32.6556,154100.0
2006-01-30 14:35:00,63.42,63.44,63.37,63.42,103200.0,32.6504,32.6607,32.6247,32.6504,103200.0
2006-01-30 14:40:00,63.43,63.48,63.4,63.46,231000.0,32.6556,32.6813,32.6401,32.671,231000.0
2006-01-30 14:45:00,63.46,63.54,63.44,63.5,302600.0,32.671,32.7122,32.6607,32.6916,302600.0
2006-01-30 14:50:00,63.5,63.54,63.48,63.53,704300.0,32.6916,32.7122,32.6813,32.707,704300.0
2006-01-30 14:55:00,63.52,63.6,63.51,63.59,219900.0,32.7019,32.7431,32.6967,32.7379,219900.0
2006-01-30 15:00:00,63.6,63.6,63.31,63.37,480500.0,32.7431,32.7431,32.5938,32.6247,480500.0
2006-01-30 15:05:00,63.37,63.45,63.36,63.39,214300.0,32.6247,32.6659,32.6195,32.635,214300.0
2006-01-30 15:10:00,63.38,63.41,63.35,63.39,224600.0,32.6298,32.6453,32.6144,32.635,224600.0
2006-01-30 15:15:00,63.39,63.4,63.31,63.32,229300.0,32.635,32.6401,32.5938,32.5989,229300.0
2006-01-30 15:20:00,63.3,63.31,63.24,63.26,241000.0,32.5886,32.5938,32.5577,32.568,241000.0
2006-01-30 15:25:00,63.26,63.3,63.21,63.28,232200.0,32.568,32.5886,32.5423,32.5783,232200.0
2006-01-30 15:30:00,63.26,63.29,63.16,63.23,344800.0,32.568,32.5835,32.5166,32.5526,344800.0
2006-01-30 15:35:00,63.24,63.27,63.1,63.1,359500.0,32.5577,32.5732,32.4857,32.4857,359500.0
2006-01-30 15:40:00,63.1,63.16,63.09,63.09,467600.0,32.4857,32.5166,32.4805,32.4805,467600.0
2006-01-30 15:45:00,63.09,63.11,62.95,62.99,415400.0,32.4805,32.4908,32.4084,32.429,415400.0
2006-01-30 15:50:00,63.0,63.18,62.99,63.13,549400.0,32.4342,32.5269,32.429,32.5011,549400.0
2006-01-30 15:55:00,63.13,63.16,63.11,63.13,554900.0,32.5011,32.5166,32.4908,32.5011,554900.0
2006-01-31 09:30:00,62.75,63.19,62.75,63.17,785800.0,32.3055,32.532,32.3055,32.5217,785800.0
2006-01-31 09:35:00,63.15,63.33,63.06,63.06,452500.0,32.5114,32.6041,32.4651,32.4651,452500.0
2006-01-31 09:40:00,63.06,63.31,63.05,63.25,425600.0,32.4651,32.5938,32.4599,32.5629,425600.0
2006-01-31 09:45:00,63.23,63.3,63.09,63.29,333100.0,32.5526,32.5886,32.4805,32.5835,333100.0
2006-01-31 09:50:00,63.29,63.45,63.28,63.4,442800.0,32.5835,32.6659,32.5783,32.6401,442800.0
2006-01-31 09:55:00,63.4,63.44,63.34,63.38,423300.0,32.6401,32.6607,32.6092,32.6298,423300.0
2006-01-31 10:00:00,63.39,63.39,63.24,63.28,358500.0,32.635,32.635,32.5577,32.5783,358500.0
2006-01-31 10:05:00,63.27,63.3,63.18,63.26,282400.0,32.5732,32.5886,32.5269,32.568,282400.0
2006-01-31 10:10:00,63.26,63.27,63.14,63.17,318000.0,32.568,32.5732,32.5063,32.5217,318000.0
2006-01-31 10:15:00,63.17,63.19,62.99,63.01,466500.0,32.5217,32.532,32.429,32.4393,466500.0
2006-01-31 10:20:00,63.03,63.05,62.78,62.9,334300.0,32.4496,32.4599,32.3209,32.3827,334300.0
2006-01-31 10:25:00,62.9,63.06,62.86,63.05,281900.0,32.3827,32.4651,32.3621,32.4599,281900.0
2006-01-31 10:30:00,63.08,63.09,62.98,63.04,246000.0,32.4754,32.4805,32.4239,32.4548,246000.0
2006-01-31 10:35:00,63.04,63.11,63.02,63.09,202900.0,32.4548,32.4908,32.4445,32.4805,202900.0
2006-01-31 10:40:00,63.09,63.09,62.99,63.0,169200.0,32.4805,32.4805,32.429,32.4342,169200.0
2006-01-31 10:45:00,63.01,63.06,62.99,63.04,154000.0,32.4393,32.4651,32.429,32.4548,154000.0
2006-01-31 10:50:00,63.05,63.07,63.01,63.03,256100.0,32.4599,32.4702,32.4393,32.4496,256100.0
2006-01-31 10:55:00,63.04,63.07,63.0,63.04,135300.0,32.4548,32.4702,32.4342,32.4548,135300.0
2006-01-31 11:00:00,63.04,63.07,63.01,63.04,339000.0,32.4548,32.4702,32.4393,32.4548,339000.0
2006-01-31 11:05:00,63.04,63.05,62.93,63.0,387800.0,32.4548,32.4599,32.3981,32.4342,387800.0
2006-01-31 11:10:00,63.0,63.0,62.92,62.93,265500.0,32.4342,32.4342,32.393,32.3981,265500.0
2006-01-31 11:15:00,62.94,62.96,62.83,62.88,258300.0,32.4033,32.4136,32.3467,32.3724,258300.0
2006-01-31 11:20:00,62.88,62.95,62.85,62.85,149300.0,32.3724,32.4084,32.357,32.357,149300.0
2006-01-31 11:25:00,62.85,62.95,62.83,62.85,220400.0,32.357,32.4084,32.3467,32.357,220400.0
2006-01-31 11:30:00,62.86,62.93,62.83,62.92,139400.0,32.3621,32.3981,32.3467,32.393,139400.0
2006-01-31 11:35:00,62.93,62.95,62.88,62.93,207200.0,32.3981,32.4084,32.3724,32.3981,207200.0
2006-01-31 11:40:00,62.93,62.93,62.87,62.92,164300.0,32.3981,32.3981,32.3673,32.393,164300.0
2006-01-31 11:45:00,62.91,62.95,62.84,62.84,196300.0,32.3878,32.4084,32.3518,32.3518,196300.0
2006-01-31 11:50:00,62.84,62.85,62.64,62.67,198200.0,32.3518,32.357,32.2488,32.2643,198200.0
2006-01-31 11:55:00,62.67,62.73,62.64,62.65,146800.0,32.2643,32.2952,32.2488,32.254,146800.0
2006-01-31 12:00:00,62.65,62.67,62.6,62.61,148200.0,32.254,32.2643,32.2283,32.2334,148200.0
2006-01-31 12:05:00,62.61,62.68,62.6,62.66,93200.0,32.2334,32.2694,32.2283,32.2591,93200.0
2006-01-31 12:10:00,62.67,62.76,62.6,62.68,158200.0,32.2643,32.3106,32.2283,32.2694,158200.0
2006-01-31 12:15:00,62.66,62.72,62.66,62.71,133500.0,32.2591,32.29,32.2591,32.2849,133500.0
2006-01-31 12:20:00,62.71,62.71,62.65,62.69,98000.0,32.2849,32.2849,32.254,32.2746,98000.0
2006-01-31 12:25:00,62.69,62.69,62.62,62.64,388900.0,32.2746,32.2746,32.2385,32.2488,388900.0
2006-01-31 12:30:00,62.64,62.64,62.59,62.59,258200.0,32.2488,32.2488,32.2231,32.2231,258200.0
2006-01-31 12:35:00,62.59,62.62,62.51,62.55,280700.0,32.2231,32.2385,32.1819,32.2025,280700.0
2006-01-31 12:40:00,62.57,62.62,62.54,62.61,86700.0,32.2128,32.2385,32.1974,32.2334,86700.0
2006-01-31 12:45:00,62.6,62.62,62.57,62.6,117800.0,32.2283,32.2385,32.2128,32.2283,117800.0
2006-01-31 12:50:00,62.61,62.62,62.58,62.6,90500.0,32.2334,32.2385,32.218,32.2283,90500.0
2006-01-31 12:55:00,62.59,62.66,62.59,62.66,109500.0,32.2231,32.2591,32.2231,32.2591,109500.0
2006-01-31 13:00:00,62.66,62.68,62.61,62.68,92200.0,32.2591,32.2694,32.2334,32.2694,92200.0
2006-01-31 13:05:00,62.67,62.71,62.6,62.61,98700.0,32.2643,32.2849,32.2283,32.2334,98700.0
2006-01-31 13:10:00,62.61,62.68,62.6,62.65,89000.0,32.2334,32.2694,32.2283,32.254,89000.0
2006-01-31 13:15:00,62.66,62.66,62.56,62.58,112200.0,32.2591,32.2591,32.2077,32.218,112200.0
2006-01-31 13:20:00,62.59,62.6,62.51,62.59,158000.0,32.2231,32.2283,32.1819,32.2231,158000.0
2006-01-31 13:25:00,62.6,62.62,62.55,62.59,73600.0,32.2283,32.2385,32.2025,32.2231,73600.0
2006-01-31 13:30:00,62.6,62.64,62.6,62.62,65400.0,32.2283,32.2488,32.2283,32.2385,65400.0
2006-01-31 13:35:00,62.62,62.68,62.61,62.66,79500.0,32.2385,32.2694,32.2334,32.2591,79500.0
2006-01-31 13:40:00,62.67,62.88,62.66,62.86,164100.0,32.2643,32.3724,32.2591,32.3621,164100.0
2006-01-31 13:45:00,62.87,62.96,62.82,62.91,166600.0,32.3673,32.4136,32.3415,32.3878,166600.0
2006-01-31 13:50:00,62.91,63.0,62.87,62.89,120500.0,32.3878,32.4342,32.3673,32.3776,120500.0
2006-01-31 13:55:00,62.89,63.01,62.87,62.9,134800.0,32.3776,32.4393,32.3673,32.3827,134800.0
2006-01-31 14:00:00,62.89,62.97,62.87,62.89,109800.0,32.3776,32.4187,32.3673,32.3776,109800.0
2006-01-31 14:05:00,62.89,62.92,62.78,62.85,109600.0,32.3776,32.393,32.3209,32.357,109600.0
2006-01-31 14:10:00,62.84,62.92,62.79,62.92,135000.0,32.3518,32.393,32.3261,32.393,135000.0
2006-01-31 14:15:00,62.94,63.02,62.77,62.79,401500.0,32.4033,32.4445,32.3158,32.3261,401500.0
2006-01-31 14:20:00,62.77,62.77,62.33,62.42,437700.0,32.3158,32.3158,32.0892,32.1356,437700.0
2006-01-31 14:25:00,62.43,62.65,62.3,62.6,231500.0,32.1407,32.254,32.0738,32.2283,231500.0
2006-01-31 14:30:00,62.6,62.66,62.49,62.54,986300.0,32.2283,32.2591,32.1716,32.1974,986300.0
2006-01-31 14:35:00,62.53,62.69,62.46,62.67,253500.0,32.1922,32.2746,32.1562,32.2643,253500.0
2006-01-31 14:40:00,62.67,62.79,62.55,62.77,208100.0,32.2643,32.3261,32.2025,32.3158,208100.0
2006-01-31 14:45:00,62.78,62.94,62.73,62.77,168900.0,32.3209,32.4033,32.2952,32.3158,168900.0
2006-01-31 14:50:00,62.78,62.85,62.68,62.8,170900.0,32.3209,32.357,32.2694,32.3312,170900.0
2006-01-31 14:55:00,62.8,63.04,62.78,63.04,263000.0,32.3312,32.4548,32.3209,32.4548,263000.0
2006-01-31 15:00:00,63.01,63.27,62.95,63.18,378400.0,32.4393,32.5732,32.4084,32.5269,378400.0
2006-01-31 15:05:00,63.18,63.22,63.1,63.18,298300.0,32.5269,32.5474,32.4857,32.5269,298300.0
2006-01-31 15:10:00,63.17,63.2,63.1,63.15,217500.0,32.5217,32.5371,32.4857,32.5114,217500.0
2006-01-31 15:15:00,63.15,63.17,63.02,63.02,200300.0,32.5114,32.5217,32.4445,32.4445,200300.0
2006-01-31 15:20:00,63.02,63.09,62.92,62.95,288500.0,32.4445,32.4805,32.393,32.4084,288500.0
2006-01-31 15:25:00,62.95,63.06,62.95,63.01,265300.0,32.4084,32.4651,32.4084,32.4393,265300.0
2006-01-31 15:30:00,63.02,63.1,62.96,62.97,233300.0,32.4445,32.4857,32.4136,32.4187,233300.0
2006-01-31 15:35:00,62.98,63.08,62.82,62.86,249900.0,32.4239,32.4754,32.3415,32.3621,249900.0
2006-01-31 15:40:00,62.86,62.89,62.64,62.68,357700.0,32.3621,32.3776,32.2488,32.2694,357700.0
2006-01-31 15:45:00,62.7,62.73,62.62,62.64,307000.0,32.2797,32.2952,32.2385,32.2488,307000.0
2006-01-31 15:50:00,62.64,62.68,62.56,62.61,666300.0,32.2488,32.2694,32.2077,32.2334,666300.0
2006-01-31 15:55:00,62.61,62.84,62.56,62.81,804500.0,32.2334,32.3518,32.2077,32.3364,804500.0
2006-02-01 09:30:00,62.77,63.08,62.76,62.81,456000.0,32.3158,32.4754,32.3106,32.3364,456000.0
2006-02-01 09:35:00,62.8,62.89,62.75,62.77,321400.0,32.3312,32.3776,32.3055,32.3158,321400.0
2006-02-01 09:40:00,62.78,62.85,62.7,62.71,426100.0,32.3209,32.357,32.2797,32.2849,426100.0
2006-02-01 09:45:00,62.71,62.76,62.45,62.61,392200.0,32.2849,32.3106,32.151,32.2334,392200.0
2006-02-01 09:50:00,62.63,62.65,62.48,62.51,309700.0,32.2437,32.254,32.1665,32.1819,309700.0
2006-02-01 09:55:00,62.51,62.6,62.41,62.47,240200.0,32.1819,32.2283,32.1304,32.1613,240200.0
2006-02-01 10:00:00,62.46,62.52,62.3,62.33,274200.0,32.1562,32.1871,32.0738,32.0892,274200.0
2006-02-01 10:05:00,62.31,62.34,62.22,62.34,186000.0,32.079,32.0944,32.0326,32.0944,186000.0
2006-02-01 10:10:00,62.36,62.56,62.34,62.56,350800.0,32.1047,32.2077,32.0944,32.2077,350800.0
2006-02-01 10:15:00,62.56,62.63,62.55,62.57,422800.0,32.2077,32.2437,32.2025,32.2128,422800.0
2006-02-01 10:20:00,62.57,62.74,62.56,62.67,194400.0,32.2128,32.3003,32.2077,32.2643,194400.0
2006-02-01 10:25:00,62.67,62.72,62.55,62.55,167900.0,32.2643,32.29,32.2025,32.2025,167900.0
2006-02-01 10:30:00,62.55,62.72,62.36,62.66,425900.0,32.2025,32.29,32.1047,32.2591,425900.0
2006-02-01 10:35:00,62.65,62.67,62.39,62.44,368700.0,32.254,32.2643,32.1201,32.1459,368700.0
2006-02-01 10:40:00,62.43,62.7,62.43,62.68,314900.0,32.1407,32.2797,32.1407,32.2694,314900.0
2006-02-01 10:45:00,62.7,62.7,62.45,62.52,178100.0,32.2797,32.2797,32.151,32.1871,178100.0
2006-02-01 10:50:00,62.52,62.53,62.38,62.44,260300.0,32.1871,32.1922,32.115,32.1459,260300.0
2006-02-01 10:55:00,62.44,62.45,62.36,62.37,224600.0,32.1459,32.151,32.1047,32.1098,224600.0
2006-02-01 11:00:00,62.37,62.49,62.37,62.46,263300.0,32.1098,32.1716,32.1098,32.1562,263300.0
2006-02-01 11:05:00,62.46,62.53,62.4,62.51,203400.0,32.1562,32.1922,32.1253,32.1819,203400.0
2006-02-01 11:10:00,62.52,62.52,62.44,62.47,146700.0,32.1871,32.1871,32.1459,32.1613,146700.0
2006-02-01 11:15:00,62.45,62.47,62.39,62.44,119500.0,32.151,32.1613,32.1201,32.1459,119500.0
2006-02-01 11:20:00,62.45,62.47,62.38,62.44,118400.0,32.151,32.1613,32.115,32.1459,118400.0
2006-02-01 11:25:00,62.44,62.5,62.39,62.47,193600.0,32.1459,32.1768,32.1201,32.1613,193600.0
2006-02-01 11:30:00,62.48,62.55,62.45,62.55,97400.0,32.1665,32.2025,32.151,32.2025,97400.0
2006-02-01 11:35:00,62.55,62.79,62.54,62.75,212600.0,32.2025,32.3261,32.1974,32.3055,212600.0
2006-02-01 11:40:00,62.73,62.77,62.69,62.72,261300.0,32.2952,32.3158,32.2746,32.29,261300.0
2006-02-01 11:45:00,62.72,62.85,62.7,62.84,401600.0,32.29,32.357,32.2797,32.3518,401600.0
2006-02-01 11:50:00,62.85,62.97,62.85,62.91,401300.0,32.357,32.4187,32.357,32.3878,401300.0
2006-02-01 11:55:00,62.91,62.92,62.79,62.8,204500.0,32.3878,32.393,32.3261,32.3312,204500.0
2006-02-01 12:00:00,62.81,62.84,62.79,62.81,202500.0,32.3364,32.3518,32.3261,32.3364,202500.0
2006-02-01 12:05:00,62.8,62.82,62.71,62.75,267400.0,32.3312,32.3415,32.2849,32.3055,267400.0
2006-02-01 12:10:00,62.75,62.78,62.64,62.68,281500.0,32.3055,32.3209,32.2488,32.2694,281500.0
2006-02-01 12:15:00,62.68,62.74,62.61,62.63,137700.0,32.2694,32.3003,32.2334,32.2437,137700.0
2006-02-01 12:20:00,62.63,62.74,62.63,62.67,98300.0,32.2437,32.3003,32.2437,32.2643,98300.0
2006-02-01 12:25:00,62.68,62.8,62.67,62.77,126100.0,32.2694,32.3312,32.2643,32.3158,126100.0
2006-02-01 12:30:00,62.77,62.86,62.76,62.85,130900.0,32.3158,32.3621,32.3106,32.357,130900.0
2006-02-01 12:35:00,62.85,62.86,62.69,62.69,94500.0,32.357,32.3621,32.2746,32.2746,94500.0
2006-02-01 12:40:00,62.69,62.74,62.67,62.71,81300.0,32.2746,32.3003,32.2643,32.2849,81300.0
2006-02-01 12:45:00,62.73,62.78,62.6,62.62,110900.0,32.2952,32.3209,32.2283,32.2385,110900.0
2006-02-01 12:50:00,62.62,62.73,62.61,62.71,89600.0,32.2385,32.2952,32.2334,32.2849,89600.0
2006-02-01 12:55:00,62.71,62.8,62.7,62.75,73000.0,32.2849,32.3312,32.2797,32.3055,73000.0
2006-02-01 13:00:00,62.74,62.75,62.64,62.64,73200.0,32.3003,32.3055,32.2488,32.2488,73200.0
2006-02-01 13:05:00,62.64,62.74,62.63,62.72,77000.0,32.2488,32.3003,32.2437,32.29,77000.0
2006-02-01 13:10:00,62.71,62.72,62.63,62.67,99300.0,32.2849,32.29,32.2437,32.2643,99300.0
2006-02-01 13:15:00,62.67,62.68,62.6,62.63,115200.0,32.2643,32.2694,32.2283,32.2437,115200.0
2006-02-01 13:20:00,62.62,62.72,62.6,62.68,145400.0,32.2385,32.29,32.2283,32.2694,145400.0
2006-02-01 13:25:00,62.67,62.75,62.66,62.71,96500.0,32.2643,32.3055,32.2591,32.2849,96500.0
2006-02-01 13:30:00,62.7,62.74,62.62,62.68,217600.0,32.2797,32.3003,32.2385,32.2694,217600.0
2006-02-01 13:35:00,62.68,62.69,62.6,62.67,196600.0,32.2694,32.2746,32.2283,32.2643,196600.0
2006-02-01 13:40:00,62.67,62.67,62.55,62.63,291700.0,32.2643,32.2643,32.2025,32.2437,291700.0
2006-02-01 13:45:00,62.63,62.63,62.49,62.53,237800.0,32.2437,32.2437,32.1716,32.1922,237800.0
2006-02-01 13:50:00,62.53,62.56,62.5,62.54,276400.0,32.1922,32.2077,32.1768,32.1974,276400.0
2006-02-01 13:55:00,62.54,62.65,62.51,62.64,162000.0,32.1974,32.254,32.1819,32.2488,162000.0
2006-02-01 14:00:00,62.64,62.74,62.51,62.51,190400.0,32.2488,32.3003,32.1819,32.1819,190400.0
2006-02-01 14:05:00,62.52,62.55,62.43,62.47,202800.0,32.1871,32.2025,32.1407,32.1613,202800.0
2006-02-01 14:10:00,62.47,62.47,62.4,62.45,150900.0,32.1613,32.1613,32.1253,32.151,150900.0
2006-02-01 14:15:00,62.44,62.56,62.42,62.48,152000.0,32.1459,32.2077,32.1356,32.1665,152000.0
2006-02-01 14:20:00,62.46,62.46,62.25,62.33,161700.0,32.1562,32.1562,32.0481,32.0892,161700.0
2006-02-01 14:25:00,62.32,62.34,62.22,62.24,317300.0,32.0841,32.0944,32.0326,32.0429,317300.0
2006-02-01 14:30:00,62.22,62.37,62.21,62.28,233100.0,32.0326,32.1098,32.0275,32.0635,233100.0
2006-02-01 14:35:00,62.29,62.4,62.25,62.26,215200.0,32.0687,32.1253,32.0481,32.0532,215200.0
2006-02-01 14:40:00,62.26,62.27,62.14,62.17,306600.0,32.0532,32.0584,31.9914,32.0069,306600.0
2006-02-01 14:45:00,62.16,62.23,61.97,62.0,311700.0,32.0017,32.0378,31.9039,31.9194,311700.0
2006-02-01 14:50:00,62.0,62.11,61.91,62.06,214300.0,31.9194,31.976,31.873,31.9502,214300.0
2006-02-01 14:55:00,62.09,62.11,62.0,62.05,212900.0,31.9657,31.976,31.9194,31.9451,212900.0
2006-02-01 15:00:00,62.04,62.08,61.97,62.02,180000.0,31.9399,31.9605,31.9039,31.9297,180000.0
2006-02-01 15:05:00,62.02,62.21,62.02,62.18,230200.0,31.9297,32.0275,31.9297,32.012,230200.0
2006-02-01 15:10:00,62.17,62.34,62.14,62.33,306400.0,32.0069,32.0944,31.9914,32.0892,306400.0
2006-02-01 15:15:00,62.33,62.45,62.3,62.33,415100.0,32.0892,32.151,32.0738,32.0892,415100.0
2006-02-01 15:20:00,62.33,62.34,62.25,62.3,382700.0,32.0892,32.0944,32.0481,32.0738,382700.0
2006-02-01 15:25:00,62.31,62.33,62.22,62.25,266000.0,32.079,32.0892,32.0326,32.0481,266000.0
2006-02-01 15:30:00,62.25,62.32,62.2,62.27,244400.0,32.0481,32.0841,32.0223,32.0584,244400.0
2006-02-01 15:35:00,62.27,62.38,62.26,62.34,355500.0,32.0584,32.115,32.0532,32.0944,355500.0
2006-02-01 15:40:00,62.34,62.34,62.25,62.3,223800.0,32.0944,32.0944,32.0481,32.0738,223800.0
2006-02-01 15:45:00,62.29,62.3,62.17,62.19,342300.0,32.0687,32.0738,32.0069,32.0172,342300.0
2006-02-01 15:50:00,62.2,62.2,62.02,62.02,414300.0,32.0223,32.0223,31.9297,31.9297,414300.0
2006-02-01 15:55:00,62.02,62.1,61.95,61.95,597300.0,31.9297,31.9708,31.8936,31.8936,597300.0
2006-02-02 09:30:00,61.9,62.01,61.71,61.96,477800.0,31.8679,31.9245,31.7701,31.8988,477800.0
2006-02-02 09:35:00,61.96,62.29,61.96,62.2,403200.0,31.8988,32.0687,31.8988,32.0223,403200.0
2006-02-02 09:40:00,62.2,62.21,61.92,62.0,279200.0,32.0223,32.0275,31.8782,31.9194,279200.0
2006-02-02 09:45:00,62.0,62.12,61.92,61.94,239300.0,31.9194,31.9811,31.8782,31.8885,239300.0
2006-02-02 09:50:00,61.95,62.18,61.94,62.01,192100.0,31.8936,32.012,31.8885,31.9245,192100.0
2006-02-02 09:55:00,62.0,62.05,61.69,61.71,285000.0,31.9194,31.9451,31.7598,31.7701,285000.0
2006-02-02 10:00:00,61.71,61.83,61.65,61.81,320200.0,31.7701,31.8318,31.7392,31.8215,320200.0
2006-02-02 10:05:00,61.82,61.94,61.7,61.77,301600.0,31.8267,31.8885,31.7649,31.8009,301600.0
2006-02-02 10:10:00,61.76,62.0,61.75,61.79,212100.0,31.7958,31.9194,31.7906,31.8112,212100.0
2006-02-02 10:15:00,61.79,61.88,61.72,61.81,215600.0,31.8112,31.8576,31.7752,31.8215,215600.0
2006-02-02 10:20:00,61.81,61.88,61.73,61.78,268900.0,31.8215,31.8576,31.7804,31.8061,268900.0
2006-02-02 10:25:00,61.77,61.96,61.77,61.92,237200.0,31.8009,31.8988,31.8009,31.8782,237200.0
2006-02-02 10:30:00,61.93,61.95,61.75,61.89,262700.0,31.8833,31.8936,31.7906,31.8627,262700.0
2006-02-02 10:35:00,61.9,62.05,61.83,62.04,390400.0,31.8679,31.9451,31.8318,31.9399,390400.0
2006-02-02 10:40:00,62.02,62.23,62.02,62.21,486100.0,31.9297,32.0378,31.9297,32.0275,486100.0
2006-02-02 10:45:00,62.21,62.22,62.09,62.12,306800.0,32.0275,32.0326,31.9657,31.9811,306800.0
2006-02-02 10:50:00,62.15,62.15,61.85,61.86,357000.0,31.9966,31.9966,31.8421,31.8473,357000.0
2006-02-02 10:55:00,61.9,61.9,61.49,61.5,301900.0,31.8679,31.8679,31.6568,31.6619,301900.0
2006-02-02 11:00:00,61.5,61.6,61.24,61.58,416000.0,31.6619,31.7134,31.5281,31.7031,416000.0
2006-02-02 11:05:00,61.57,61.57,61.29,61.41,424500.0,31.698,31.698,31.5538,31.6156,424500.0
2006-02-02 11:10:00,61.41,61.54,61.36,61.49,228200.0,31.6156,31.6825,31.5899,31.6568,228200.0
2006-02-02 11:15:00,61.52,61.69,61.52,61.63,215500.0,31.6722,31.7598,31.6722,31.7289,215500.0
2006-02-02 11:20:00,61.63,61.7,61.47,61.54,256800.0,31.7289,31.7649,31.6465,31.6825,256800.0
2006-02-02 11:25:00,61.53,61.55,61.25,61.37,334100.0,31.6774,31.6877,31.5332,31.595,334100.0
2006-02-02 11:30:00,61.4,61.47,61.3,61.44,282100.0,31.6105,31.6465,31.559,31.6311,282100.0
2006-02-02 11:35:00,61.44,61.63,61.4,61.63,172700.0,31.6311,31.7289,31.6105,31.7289,172700.0
2006-02-02 11:40:00,61.62,61.7,61.4,61.47,312100.0,31.7237,31.7649,31.6105,31.6465,312100.0
2006-02-02 11:45:00,61.47,61.62,61.47,61.59,141800.0,31.6465,31.7237,31.6465,31.7083,141800.0
2006-02-02 11:50:00,61.59,61.62,61.33,61.45,195500.0,31.7083,31.7237,31.5744,31.6362,195500.0
2006-02-02 11:55:00,61.44,61.52,61.43,61.46,137900.0,31.6311,31.6722,31.6259,31.6413,137900.0
2006-02-02 12:00:00,61.47,61.64,61.46,61.62,191000.0,31.6465,31.734,31.6413,31.7237,191000.0
2006-02-02 12:05:00,61.62,61.79,61.59,61.63,223700.0,31.7237,31.8112,31.7083,31.7289,223700.0
2006-02-02 12:10:00,61.62,61.69,61.55,61.68,128700.0,31.7237,31.7598,31.6877,31.7546,128700.0
2006-02-02 12:15:00,61.73,61.79,61.68,61.72,164500.0,31.7804,31.8112,31.7546,31.7752,164500.0
2006-02-02 12:20:00,61.72,61.81,61.61,61.63,130700.0,31.7752,31.8215,31.7186,31.7289,130700.0
2006-02-02 12:25:00,61.63,61.65,61.45,61.55,162200.0,31.7289,31.7392,31.6362,31.6877,162200.0
2006-02-02 12:30:00,61.56,61.56,61.4,61.46,116800.0,31.6928,31.6928,31.6105,31.6413,116800.0
2006-02-02 12:35:00,61.46,61.62,61.46,61.61,132200.0,31.6413,31.7237,31.6413,31.7186,132200.0
2006-02-02 12:40:00,61.61,61.69,61.51,61.56,129600.0,31.7186,31.7598,31.6671,31.6928,129600.0
2006-02-02 12:45:00,61.56,61.65,61.55,61.64,88400.0,31.6928,31.7392,31.6877,31.734,88400.0
2006-02-02 12:50:00,61.62,61.78,61.61,61.78,121200.0,31.7237,31.8061,31.7186,31.8061,121200.0
2006-02-02 12:55:00,61.76,61.79,61.69,61.74,141700.0,31.7958,31.8112,31.7598,31.7855,141700.0
2006-02-02 13:00:00,61.72,61.72,61.53,61.61,159600.0,31.7752,31.7752,31.6774,31.7186,159600.0
2006-02-02 13:05:00,61.61,61.72,61.6,61.61,103200.0,31.7186,31.7752,31.7134,31.7186,103200.0
2006-02-02 13:10:00,61.62,61.73,61.58,61.72,109800.0,31.7237,31.7804,31.7031,31.7752,109800.0
2006-02-02 13:15:00,61.72,61.75,61.63,61.65,132400.0,31.7752,31.7906,31.7289,31.7392,132400.0
2006-02-02 13:20:00,61.65,61.69,61.55,61.55,153100.0,31.7392,31.7598,31.6877,31.6877,153100.0
2006-02-02 13:25:00,61.55,61.58,61.31,61.32,379300.0,31.6877,31.7031,31.5641,31.5693,379300.0
2006-02-02 13:30:00,61.32,61.43,61.25,61.32,258300.0,31.5693,31.6259,31.5332,31.5693,258300.0
2006-02-02 13:35:00,61.32,61.37,61.21,61.32,167100.0,31.5693,31.595,31.5126,31.5693,167100.0
2006-02-02 13:40:00,61.32,61.4,61.21,61.33,182000.0,31.5693,31.6105,31.5126,31.5744,182000.0
2006-02-02 13:45:00,61.35,61.45,61.32,61.4,85000.0,31.5847,31.6362,31.5693,31.6105,85000.0
2006-02-02 13:50:00,61.4,61.53,61.4,61.51,156000.0,31.6105,31.6774,31.6105,31.6671,156000.0
2006-02-02 13:55:00,61.51,61.54,61.39,61.45,160500.0,31.6671,31.6825,31.6053,31.6362,160500.0
2006-02-02 14:00:00,61.45,61.45,61.31,61.39,191500.0,31.6362,31.6362,31.5641,31.6053,191500.0
2006-02-02 14:05:00,61.39,61.4,61.29,61.38,121600.0,31.6053,31.6105,31.5538,31.6002,121600.0
2006-02-02 14:10:00,61.39,61.49,61.25,61.3,197400.0,31.6053,31.6568,31.5332,31.559,197400.0
2006-02-02 14:15:00,61.28,61.46,61.24,61.39,233500.0,31.5487,31.6413,31.5281,31.6053,233500.0
2006-02-02 14:20:00,61.39,61.44,61.29,61.4,167000.0,31.6053,31.6311,31.5538,31.6105,167000.0
2006-02-02 14:25:00,61.4,61.46,61.35,61.44,116500.0,31.6105,31.6413,31.5847,31.6311,116500.0
2006-02-02 14:30:00,61.45,61.66,61.44,61.59,164800.0,31.6362,31.7443,31.6311,31.7083,164800.0
2006-02-02 14:35:00,61.59,61.6,61.45,61.5,157600.0,31.7083,31.7134,31.6362,31.6619,157600.0
2006-02-02 14:40:00,61.51,61.71,61.43,61.63,242800.0,31.6671,31.7701,31.6259,31.7289,242800.0
2006-02-02 14:45:00,61.63,61.67,61.57,61.67,258700.0,31.7289,31.7495,31.698,31.7495,258700.0
2006-02-02 14:50:00,61.67,61.72,61.61,61.68,153200.0,31.7495,31.7752,31.7186,31.7546,153200.0
2006-02-02 14:55:00,61.67,61.73,61.62,61.65,206600.0,31.7495,31.7804,31.7237,31.7392,206600.0
2006-02-02 15:00:00,61.63,61.67,61.56,61.64,329900.0,31.7289,31.7495,31.6928,31.734,329900.0
2006-02-02 15:05:00,61.63,61.83,61.63,61.79,186900.0,31.7289,31.8318,31.7289,31.8112,186900.0
2006-02-02 15:10:00,61.8,61.85,61.68,61.78,237400.0,31.8164,31.8421,31.7546,31.8061,237400.0
2006-02-02 15:15:00,61.79,61.94,61.76,61.85,332700.0,31.8112,31.8885,31.7958,31.8421,332700.0
2006-02-02 15:20:00,61.86,61.91,61.8,61.88,333400.0,31.8473,31.873,31.8164,31.8576,333400.0
2006-02-02 15:25:00,61.88,61.93,61.85,61.86,150400.0,31.8576,31.8833,31.8421,31.8473,150400.0
2006-02-02 15:30:00,61.85,61.88,61.82,61.88,201000.0,31.8421,31.8576,31.8267,31.8576,201000.0
2006-02-02 15:35:00,61.88,61.99,61.87,61.96,386100.0,31.8576,31.9142,31.8524,31.8988,386100.0
2006-02-02 15:40:00,61.98,62.0,61.86,62.0,324900.0,31.9091,31.9194,31.8473,31.9194,324900.0
2006-02-02 15:45:00,61.99,62.04,61.96,62.0,301900.0,31.9142,31.9399,31.8988,31.9194,301900.0
2006-02-02 15:50:00,62.0,62.06,62.0,62.0,220700.0,31.9194,31.9502,31.9194,31.9194,220700.0
2006-02-02 15:55:00,62.01,62.01,61.9,61.9,759400.0,31.9245,31.9245,31.8679,31.8679,759400.0
2006-02-03 09:30:00,61.65,61.78,61.61,61.74,559000.0,31.7392,31.8061,31.7186,31.7855,559000.0
2006-02-03 09:35:00,61.82,61.82,61.41,61.45,314800.0,31.8267,31.8267,31.6156,31.6362,314800.0
2006-02-03 09:40:00,61.41,61.57,61.41,61.57,428900.0,31.6156,31.698,31.6156,31.698,428900.0
2006-02-03 09:45:00,61.55,61.61,61.46,61.51,255200.0,31.6877,31.7186,31.6413,31.6671,255200.0
2006-02-03 09:50:00,61.52,61.58,61.36,61.37,339100.0,31.6722,31.7031,31.5899,31.595,339100.0
2006-02-03 09:55:00,61.35,61.45,61.2,61.26,327400.0,31.5847,31.6362,31.5075,31.5384,327400.0
2006-02-03 10:00:00,61.26,61.37,61.19,61.37,280600.0,31.5384,31.595,31.5023,31.595,280600.0
2006-02-03 10:05:00,61.37,61.5,61.17,61.19,360100.0,31.595,31.6619,31.492,31.5023,360100.0
2006-02-03 10:10:00,61.18,61.32,61.16,61.18,315700.0,31.4972,31.5693,31.4869,31.4972,315700.0
2006-02-03 10:15:00,61.15,61.42,61.15,61.41,227300.0,31.4817,31.6208,31.4817,31.6156,227300.0
2006-02-03 10:20:00,61.41,61.41,61.17,61.24,235300.0,31.6156,31.6156,31.492,31.5281,235300.0
2006-02-03 10:25:00,61.25,61.42,61.24,61.36,160900.0,31.5332,31.6208,31.5281,31.5899,160900.0
2006-02-03 10:30:00,61.37,61.4,61.1,61.14,361900.0,31.595,31.6105,31.456,31.4766,361900.0
2006-02-03 10:35:00,61.14,61.2,61.05,61.15,244100.0,31.4766,31.5075,31.4303,31.4817,244100.0
2006-02-03 10:40:00,61.12,61.16,61.03,61.12,381300.0,31.4663,31.4869,31.42,31.4663,381300.0
2006-02-03 10:45:00,61.13,61.36,61.13,61.3,223000.0,31.4715,31.5899,31.4715,31.559,223000.0
2006-02-03 10:50:00,61.31,61.55,61.29,61.49,259400.0,31.5641,31.6877,31.5538,31.6568,259400.0
2006-02-03 10:55:00,61.48,61.6,61.41,61.55,180100.0,31.6516,31.7134,31.6156,31.6877,180100.0
2006-02-03 11:00:00,61.55,61.67,61.54,61.62,301800.0,31.6877,31.7495,31.6825,31.7237,301800.0
2006-02-03 11:05:00,61.63,61.63,61.41,61.43,267800.0,31.7289,31.7289,31.6156,31.6259,267800.0
2006-02-03 11:10:00,61.42,61.5,61.33,61.33,212500.0,31.6208,31.6619,31.5744,31.5744,212500.0
2006-02-03 11:15:00,61.33,61.34,61.25,61.26,193000.0,31.5744,31.5796,31.5332,31.5384,193000.0
2006-02-03 11:20:00,61.27,61.43,61.25,61.4,199800.0,31.5435,31.6259,31.5332,31.6105,199800.0
2006-02-03 11:25:00,61.41,61.49,61.33,61.39,128800.0,31.6156,31.6568,31.5744,31.6053,128800.0
2006-02-03 11:30:00,61.37,61.43,61.3,61.4,176300.0,31.595,31.6259,31.559,31.6105,176300.0
2006-02-03 11:35:00,61.4,61.66,61.39,61.6,351200.0,31.6105,31.7443,31.6053,31.7134,351200.0
2006-02-03 11:40:00,61.61,61.72,61.54,61.71,225000.0,31.7186,31.7752,31.6825,31.7701,225000.0
2006-02-03 11:45:00,61.71,61.76,61.63,61.65,207000.0,31.7701,31.7958,31.7289,31.7392,207000.0
2006-02-03 11:50:00,61.65,61.69,61.56,61.57,118400.0,31.7392,31.7598,31.6928,31.698,118400.0
2006-02-03 11:55:00,61.58,61.61,61.45,61.5,174500.0,31.7031,31.7186,31.6362,31.6619,174500.0
2006-02-03 12:00:00,61.51,61.63,61.5,61.61,139700.0,31.6671,31.7289,31.6619,31.7186,139700.0
2006-02-03 12:05:00,61.6,61.74,61.6,61.69,200800.0,31.7134,31.7855,31.7134,31.7598,200800.0
2006-02-03 12:10:00,61.69,61.7,61.56,61.65,213800.0,31.7598,31.7649,31.6928,31.7392,213800.0
2006-02-03 12:15:00,61.65,61.68,61.6,61.63,250800.0,31.7392,31.7546,31.7134,31.7289,250800.0
2006-02-03 12:20:00,61.63,61.69,61.61,61.68,187200.0,31.7289,31.7598,31.7186,31.7546,187200.0
2006-02-03 12:25:00,61.67,61.68,61.55,61.57,130200.0,31.7495,31.7546,31.6877,31.698,130200.0
2006-02-03 12:30:00,61.56,61.62,61.49,61.5,95300.0,31.6928,31.7237,31.6568,31.6619,95300.0
2006-02-03 12:35:00,61.51,61.51,61.4,61.4,97500.0,31.6671,31.6671,31.6105,31.6105,97500.0
2006-02-03 12:40:00,61.4,61.45,61.36,61.44,109300.0,31.6105,31.6362,31.5899,31.6311,109300.0
2006-02-03 12:45:00,61.43,61.51,61.43,61.49,72400.0,31.6259,31.6671,31.6259,31.6568,72400.0
2006-02-03 12:50:00,61.48,61.5,61.45,61.5,184800.0,31.6516,31.6619,31.6362,31.6619,184800.0
2006-02-03 12:55:00,61.52,61.55,61.45,61.47,90100.0,31.6722,31.6877,31.6362,31.6465,90100.0
2006-02-03 13:00:00,61.46,61.51,61.39,61.4,112300.0,31.6413,31.6671,31.6053,31.6105,112300.0
2006-02-03 13:05:00,61.41,61.42,61.34,61.35,166800.0,31.6156,31.6208,31.5796,31.5847,166800.0
2006-02-03 13:10:00,61.35,61.38,61.25,61.27,335500.0,31.5847,31.6002,31.5332,31.5435,335500.0
2006-02-03 13:15:00,61.29,61.42,61.26,61.39,237000.0,31.5538,31.6208,31.5384,31.6053,237000.0
2006-02-03 13:20:00,61.39,61.64,61.38,61.57,279000.0,31.6053,31.734,31.6002,31.698,279000.0
2006-02-03 13:25:00,61.56,61.59,61.45,61.45,273400.0,31.6928,31.7083,31.6362,31.6362,273400.0
2006-02-03 13:30:00,61.45,61.46,61.38,61.43,119400.0,31.6362,31.6413,31.6002,31.6259,119400.0
2006-02-03 13:35:00,61.42,61.61,61.42,61.55,223400.0,31.6208,31.7186,31.6208,31.6877,223400.0
2006-02-03 13:40:00,61.56,61.56,61.46,61.49,210200.0,31.6928,31.6928,31.6413,31.6568,210200.0
2006-02-03 13:45:00,61.48,61.49,61.42,61.46,144400.0,31.6516,31.6568,31.6208,31.6413,144400.0
2006-02-03 13:50:00,61.46,61.47,61.42,61.44,118800.0,31.6413,31.6465,31.6208,31.6311,118800.0
2006-02-03 13:55:00,61.44,61.47,61.41,61.47,153900.0,31.6311,31.6465,31.6156,31.6465,153900.0
2006-02-03 14:00:00,61.46,61.59,61.46,61.54,264900.0,31.6413,31.7083,31.6413,31.6825,264900.0
2006-02-03 14:05:00,61.53,61.63,61.51,61.61,159300.0,31.6774,31.7289,31.6671,31.7186,159300.0
2006-02-03 14:10:00,61.61,61.61,61.35,61.4,254700.0,31.7186,31.7186,31.5847,31.6105,254700.0
2006-02-03 14:15:00,61.4,61.48,61.36,61.43,242500.0,31.6105,31.6516,31.5899,31.6259,242500.0
2006-02-03 14:20:00,61.43,61.46,61.39,61.43,132400.0,31.6259,31.6413,31.6053,31.6259,132400.0
2006-02-03 14:25:00,61.42,61.45,61.4,61.41,131900.0,31.6208,31.6362,31.6105,31.6156,131900.0
2006-02-03 14:30:00,61.41,61.45,61.4,61.45,192200.0,31.6156,31.6362,31.6105,31.6362,192200.0
2006-02-03 14:35:00,61.44,61.46,61.43,61.43,54300.0,31.6311,31.6413,31.6259,31.6259,54300.0
2006-02-03 14:40:00,61.43,61.45,61.39,61.41,110400.0,31.6259,31.6362,31.6053,31.6156,110400.0
2006-02-03 14:45:00,61.41,61.5,61.4,61.49,178100.0,31.6156,31.6619,31.6105,31.6568,178100.0
2006-02-03 14:50:00,61.48,61.49,61.4,61.43,143700.0,31.6516,31.6568,31.6105,31.6259,143700.0
2006-02-03 14:55:00,61.43,61.49,61.39,61.44,121800.0,31.6259,31.6568,31.6053,31.6311,121800.0
2006-02-03 15:00:00,61.44,61.5,61.39,61.41,164300.0,31.6311,31.6619,31.6053,31.6156,164300.0
2006-02-03 15:05:00,61.41,61.64,61.41,61.57,181700.0,31.6156,31.734,31.6156,31.698,181700.0
2006-02-03 15:10:00,61.58,61.58,61.47,61.48,144200.0,31.7031,31.7031,31.6465,31.6516,144200.0
2006-02-03 15:15:00,61.48,61.49,61.4,61.41,125200.0,31.6516,31.6568,31.6105,31.6156,125200.0
2006-02-03 15:20:00,61.4,61.43,61.38,61.41,96500.0,31.6105,31.6259,31.6002,31.6156,96500.0
2006-02-03 15:25:00,61.4,61.44,61.35,61.36,116600.0,31.6105,31.6311,31.5847,31.5899,116600.0
2006-02-03 15:30:00,61.36,61.36,61.16,61.19,296800.0,31.5899,31.5899,31.4869,31.5023,296800.0
2006-02-03 15:35:00,61.2,61.39,61.2,61.38,207000.0,31.5075,31.6053,31.5075,31.6002,207000.0
2006-02-03 15:40:00,61.38,61.44,61.28,61.42,304700.0,31.6002,31.6311,31.5487,31.6208,304700.0
2006-02-03 15:45:00,61.41,61.41,61.34,61.37,154400.0,31.6156,31.6156,31.5796,31.595,154400.0
2006-02-03 15:50:00,61.37,61.38,61.31,61.32,296700.0,31.595,31.6002,31.5641,31.5693,296700.0
2006-02-03 15:55:00,61.33,61.39,61.3,61.38,319900.0,31.5744,31.6053,31.559,31.6002,319900.0
2006-02-06 09:30:00,61.7,61.91,61.65,61.89,516900.0,31.7649,31.873,31.7392,31.8627,516900.0
2006-02-06 09:35:00,61.9,62.0,61.88,61.98,256900.0,31.8679,31.9194,31.8576,31.9091,256900.0
2006-02-06 09:40:00,61.99,62.2,61.92,62.06,259700.0,31.9142,32.0223,31.8782,31.9502,259700.0
2006-02-06 09:45:00,62.06,62.23,62.05,62.21,250100.0,31.9502,32.0378,31.9451,32.0275,250100.0
2006-02-06 09:50:00,62.22,62.44,62.2,62.33,389900.0,32.0326,32.1459,32.0223,32.0892,389900.0
2006-02-06 09:55:00,62.34,62.34,62.24,62.24,262700.0,32.0944,32.0944,32.0429,32.0429,262700.0
2006-02-06 10:00:00,62.24,62.25,62.1,62.25,234100.0,32.0429,32.0481,31.9708,32.0481,234100.0
2006-02-06 10:05:00,62.25,62.26,61.98,61.98,225200.0,32.0481,32.0532,31.9091,31.9091,225200.0
2006-02-06 10:10:00,61.99,62.14,61.98,62.09,149000.0,31.9142,31.9914,31.9091,31.9657,149000.0
2006-02-06 10:15:00,62.09,62.11,61.95,62.04,198700.0,31.9657,31.976,31.8936,31.9399,198700.0
2006-02-06 10:20:00,62.03,62.08,61.94,62.0,205900.0,31.9348,31.9605,31.8885,31.9194,205900.0
2006-02-06 10:25:00,62.01,62.06,61.99,62.04,200800.0,31.9245,31.9502,31.9142,31.9399,200800.0
2006-02-06 10:30:00,62.04,62.19,62.01,62.17,184100.0,31.9399,32.0172,31.9245,32.0069,184100.0
2006-02-06 10:35:00,62.18,62.19,61.97,62.06,203300.0,32.012,32.0172,31.9039,31.9502,203300.0
2006-02-06 10:40:00,62.05,62.12,62.05,62.1,132700.0,31.9451,31.9811,31.9451,31.9708,132700.0
2006-02-06 10:45:00,62.1,62.24,62.1,62.18,190500.0,31.9708,32.0429,31.9708,32.012,190500.0
2006-02-06 10:50:00,62.19,62.25,62.12,62.18,142600.0,32.0172,32.0481,31.9811,32.012,142600.0
2006-02-06 10:55:00,62.19,62.26,62.17,62.19,153100.0,32.0172,32.0532,32.0069,32.0172,153100.0
2006-02-06 11:00:00,62.18,62.3,62.17,62.3,218000.0,32.012,32.0738,32.0069,32.0738,218000.0
2006-02-06 11:05:00,62.3,62.33,62.23,62.31,169100.0,32.0738,32.0892,32.0378,32.079,169100.0
2006-02-06 11:10:00,62.31,62.31,62.18,62.19,224800.0,32.079,32.079,32.012,32.0172,224800.0
2006-02-06 11:15:00,62.19,62.19,62.12,62.17,96500.0,32.0172,32.0172,31.9811,32.0069,96500.0
2006-02-06 11:20:00,62.17,62.18,62.09,62.13,85400.0,32.0069,32.012,31.9657,31.9863,85400.0
2006-02-06 11:25:00,62.13,62.15,62.08,62.08,83000.0,31.9863,31.9966,31.9605,31.9605,83000.0
2006-02-06 11:30:00,62.08,62.22,62.05,62.2,123800.0,31.9605,32.0326,31.9451,32.0223,123800.0
2006-02-06 11:35:00,62.19,62.27,62.19,62.24,114700.0,32.0172,32.0584,32.0172,32.0429,114700.0
2006-02-06 11:40:00,62.24,62.27,62.2,62.2,93500.0,32.0429,32.0584,32.0223,32.0223,93500.0
2006-02-06 11:45:00,62.2,62.24,62.16,62.21,89800.0,32.0223,32.0429,32.0017,32.0275,89800.0
2006-02-06 11:50:00,62.2,62.25,62.2,62.21,177700.0,32.0223,32.0481,32.0223,32.0275,177700.0
2006-02-06 11:55:00,62.21,62.31,62.2,62.24,272000.0,32.0275,32.079,32.0223,32.0429,272000.0
2006-02-06 12:00:00,62.23,62.3,62.23,62.28,152800.0,32.0378,32.0738,32.0378,32.0635,152800.0
2006-02-06 12:05:00,62.27,62.33,62.25,62.31,193800.0,32.0584,32.0892,32.0481,32.079,193800.0
2006-02-06 12:10:00,62.3,62.33,62.25,62.26,174400.0,32.0738,32.0892,32.0481,32.0532,174400.0
2006-02-06 12:15:00,62.27,62.31,62.25,62.28,180500.0,32.0584,32.079,32.0481,32.0635,180500.0
2006-02-06 12:20:00,62.28,62.3,62.25,62.3,130300.0,32.0635,32.0738,32.0481,32.0738,130300.0
2006-02-06 12:25:00,62.3,62.31,62.21,62.23,157900.0,32.0738,32.079,32.0275,32.0378,157900.0
2006-02-06 12:30:00,62.23,62.3,62.23,62.29,134100.0,32.0378,32.0738,32.0378,32.0687,134100.0
2006-02-06 12:35:00,62.29,62.32,62.26,62.27,216000.0,32.0687,32.0841,32.0532,32.0584,216000.0
2006-02-06 12:40:00,62.27,62.31,62.25,62.3,87500.0,32.0584,32.079,32.0481,32.0738,87500.0
2006-02-06 12:45:00,62.3,62.42,62.3,62.42,128000.0,32.0738,32.1356,32.0738,32.1356,128000.0
2006-02-06 12:50:00,62.42,62.47,62.42,62.44,172800.0,32.1356,32.1613,32.1356,32.1459,172800.0
2006-02-06 12:55:00,62.44,62.51,62.44,62.51,218400.0,32.1459,32.1819,32.1459,32.1819,218400.0
2006-02-06 13:00:00,62.5,62.55,62.5,62.51,182100.0,32.1768,32.2025,32.1768,32.1819,182100.0
2006-02-06 13:05:00,62.52,62.55,62.49,62.54,118500.0,32.1871,32.2025,32.1716,32.1974,118500.0
2006-02-06 13:10:00,62.53,62.61,62.53,62.6,162900.0,32.1922,32.2334,32.1922,32.2283,162900.0
2006-02-06 13:15:00,62.6,62.61,62.48,62.48,130800.0,32.2283,32.2334,32.1665,32.1665,130800.0
2006-02-06 13:20:00,62.48,62.52,62.39,62.43,67000.0,32.1665,32.1871,32.1201,32.1407,67000.0
2006-02-06 13:25:00,62.43,62.48,62.41,62.47,53200.0,32.1407,32.1665,32.1304,32.1613,53200.0
2006-02-06 13:30:00,62.47,62.54,62.42,62.42,70600.0,32.1613,32.1974,32.1356,32.1356,70600.0
2006-02-06 13:35:00,62.42,62.42,62.31,62.32,95400.0,32.1356,32.1356,32.079,32.0841,95400.0
2006-02-06 13:40:00,62.33,62.33,62.14,62.15,123700.0,32.0892,32.0892,31.9914,31.9966,123700.0
2006-02-06 13:45:00,62.15,62.28,62.15,62.26,142800.0,31.9966,32.0635,31.9966,32.0532,142800.0
2006-02-06 13:50:00,62.26,62.27,62.12,62.21,149000.0,32.0532,32.0584,31.9811,32.0275,149000.0
2006-02-06 13:55:00,62.2,62.3,62.19,62.28,127200.0,32.0223,32.0738,32.0172,32.0635,127200.0
2006-02-06 14:00:00,62.28,62.3,62.05,62.07,360200.0,32.0635,32.0738,31.9451,31.9554,360200.0
2006-02-06 14:05:00,62.07,62.13,62.02,62.09,211800.0,31.9554,31.9863,31.9297,31.9657,211800.0
2006-02-06 14:10:00,62.09,62.19,62.09,62.17,119300.0,31.9657,32.0172,31.9657,32.0069,119300.0
2006-02-06 14:15:00,62.16,62.17,62.0,62.0,278800.0,32.0017,32.0069,31.9194,31.9194,278800.0
2006-02-06 14:20:00,62.0,62.04,61.93,61.99,196700.0,31.9194,31.9399,31.8833,31.9142,196700.0
2006-02-06 14:25:00,61.99,62.0,61.87,61.88,234000.0,31.9142,31.9194,31.8524,31.8576,234000.0
2006-02-06 14:30:00,61.9,62.03,61.86,62.02,154600.0,31.8679,31.9348,31.8473,31.9297,154600.0
2006-02-06 14:35:00,62.02,62.05,61.99,61.99,101400.0,31.9297,31.9451,31.9142,31.9142,101400.0
2006-02-06 14:40:00,61.99,62.02,61.95,62.0,82600.0,31.9142,31.9297,31.8936,31.9194,82600.0
2006-02-06 14:45:00,62.0,62.02,61.98,62.0,53400.0,31.9194,31.9297,31.9091,31.9194,53400.0
2006-02-06 14:50:00,62.0,62.12,61.98,61.99,149400.0,31.9194,31.9811,31.9091,31.9142,149400.0
2006-02-06 14:55:00,62.0,62.03,61.97,61.99,122900.0,31.9194,31.9348,31.9039,31.9142,122900.0
2006-02-06 15:00:00,61.99,62.06,61.98,62.0,99800.0,31.9142,31.9502,31.9091,31.9194,99800.0
2006-02-06 15:05:00,62.03,62.15,62.03,62.12,129600.0,31.9348,31.9966,31.9348,31.9811,129600.0
2006-02-06 15:10:00,62.13,62.19,62.09,62.15,107600.0,31.9863,32.0172,31.9657,31.9966,107600.0
2006-02-06 15:15:00,62.15,62.16,62.07,62.11,109400.0,31.9966,32.0017,31.9554,31.976,109400.0
2006-02-06 15:20:00,62.12,62.16,62.1,62.13,93900.0,31.9811,32.0017,31.9708,31.9863,93900.0
2006-02-06 15:25:00,62.12,62.16,62.11,62.12,66000.0,31.9811,32.0017,31.976,31.9811,66000.0
2006-02-06 15:30:00,62.12,62.16,62.02,62.02,153900.0,31.9811,32.0017,31.9297,31.9297,153900.0
2006-02-06 15:35:00,62.02,62.08,61.96,61.98,193300.0,31.9297,31.9605,31.8988,31.9091,193300.0
2006-02-06 15:40:00,61.98,62.06,61.95,62.06,148700.0,31.9091,31.9502,31.8936,31.9502,148700.0
2006-02-06 15:45:00,62.05,62.06,61.95,61.95,219000.0,31.9451,31.9502,31.8936,31.8936,219000.0
2006-02-06 15:50:00,61.94,62.0,61.92,61.95,274000.0,31.8885,31.9194,31.8782,31.8936,274000.0
2006-02-06 15:55:00,61.95,62.02,61.94,61.95,227700.0,31.8936,31.9297,31.8885,31.8936,227700.0
2006-02-07 09:30:00,61.59,61.85,61.3,61.45,482000.0,31.7083,31.8421,31.559,31.6362,482000.0
2006-02-07 09:35:00,61.46,61.53,61.33,61.4,535100.0,31.6413,31.6774,31.5744,31.6105,535100.0
2006-02-07 09:40:00,61.39,61.39,61.24,61.29,352600.0,31.6053,31.6053,31.5281,31.5538,352600.0
2006-02-07 09:45:00,61.29,61.43,61.26,61.35,352400.0,31.5538,31.6259,31.5384,31.5847,352400.0
2006-02-07 09:50:00,61.35,61.42,61.31,61.41,217700.0,31.5847,31.6208,31.5641,31.6156,217700.0
2006-02-07 09:55:00,61.4,61.42,61.26,61.34,372200.0,31.6105,31.6208,31.5384,31.5796,372200.0
2006-02-07 10:00:00,61.34,61.34,61.24,61.32,315600.0,31.5796,31.5796,31.5281,31.5693,315600.0
2006-02-07 10:05:00,61.32,61.4,61.3,61.4,269100.0,31.5693,31.6105,31.559,31.6105,269100.0
2006-02-07 10:10:00,61.4,61.4,61.26,61.3,347300.0,31.6105,31.6105,31.5384,31.559,347300.0
2006-02-07 10:15:00,61.3,61.35,61.27,61.28,286100.0,31.559,31.5847,31.5435,31.5487,286100.0
2006-02-07 10:20:00,61.28,61.29,61.03,61.11,606600.0,31.5487,31.5538,31.42,31.4612,606600.0
2006-02-07 10:25:00,61.12,61.3,61.1,61.2,283400.0,31.4663,31.559,31.456,31.5075,283400.0
2006-02-07 10:30:00,61.29,61.38,61.21,61.38,249700.0,31.5538,31.6002,31.5126,31.6002,249700.0
2006-02-07 10:35:00,61.4,61.4,61.28,61.34,227000.0,31.6105,31.6105,31.5487,31.5796,227000.0
2006-02-07 10:40:00,61.33,61.33,61.12,61.12,355700.0,31.5744,31.5744,31.4663,31.4663,355700.0
2006-02-07 10:45:00,61.12,61.2,61.09,61.18,365900.0,31.4663,31.5075,31.4509,31.4972,365900.0
2006-02-07 10:50:00,61.19,61.19,61.06,61.11,241700.0,31.5023,31.5023,31.4354,31.4612,241700.0
2006-02-07 10:55:00,61.1,61.21,61.08,61.17,224700.0,31.456,31.5126,31.4457,31.492,224700.0
2006-02-07 11:00:00,61.15,61.33,61.12,61.22,227900.0,31.4817,31.5744,31.4663,31.5178,227900.0
2006-02-07 11:05:00,61.24,61.31,61.21,61.22,193600.0,31.5281,31.5641,31.5126,31.5178,193600.0
2006-02-07 11:10:00,61.23,61.33,61.23,61.28,189600.0,31.5229,31.5744,31.5229,31.5487,189600.0
2006-02-07 11:15:00,61.29,61.33,61.24,61.3,174300.0,31.5538,31.5744,31.5281,31.559,174300.0
2006-02-07 11:20:00,61.3,61.39,61.18,61.28,259100.0,31.559,31.6053,31.4972,31.5487,259100.0
2006-02-07 11:25:00,61.28,61.34,61.21,61.22,173800.0,31.5487,31.5796,31.5126,31.5178,173800.0
2006-02-07 11:30:00,61.21,61.33,61.21,61.33,114000.0,31.5126,31.5744,31.5126,31.5744,114000.0
2006-02-07 11:35:00,61.33,61.38,61.29,61.35,160100.0,31.5744,31.6002,31.5538,31.5847,160100.0
2006-02-07 11:40:00,61.35,61.39,61.24,61.27,120200.0,31.5847,31.6053,31.5281,31.5435,120200.0
2006-02-07 11:45:00,61.28,61.38,61.26,61.28,121300.0,31.5487,31.6002,31.5384,31.5487,121300.0
2006-02-07 11:50:00,61.28,61.29,61.19,61.24,208600.0,31.5487,31.5538,31.5023,31.5281,208600.0
2006-02-07 11:55:00,61.24,61.28,61.18,61.19,169200.0,31.5281,31.5487,31.4972,31.5023,169200.0
2006-02-07 12:00:00,61.19,61.25,61.18,61.24,93400.0,31.5023,31.5332,31.4972,31.5281,93400.0
2006-02-07 12:05:00,61.24,61.25,61.18,61.21,95600.0,31.5281,31.5332,31.4972,31.5126,95600.0
2006-02-07 12:10:00,61.21,61.21,61.14,61.14,163000.0,31.5126,31.5126,31.4766,31.4766,163000.0
2006-02-07 12:15:00,61.14,61.15,61.05,61.09,196700.0,31.4766,31.4817,31.4303,31.4509,196700.0
2006-02-07 12:20:00,61.09,61.13,61.08,61.09,138800.0,31.4509,31.4715,31.4457,31.4509,138800.0
2006-02-07 12:25:00,61.09,61.17,61.07,61.15,213700.0,31.4509,31.492,31.4406,31.4817,213700.0
2006-02-07 12:30:00,61.16,61.16,61.12,61.15,119200.0,31.4869,31.4869,31.4663,31.4817,119200.0
2006-02-07 12:35:00,61.15,61.2,61.14,61.17,98000.0,31.4817,31.5075,31.4766,31.492,98000.0
2006-02-07 12:40:00,61.17,61.23,61.13,61.23,88200.0,31.492,31.5229,31.4715,31.5229,88200.0
2006-02-07 12:45:00,61.23,61.29,61.22,61.27,112800.0,31.5229,31.5538,31.5178,31.5435,112800.0
2006-02-07 12:50:00,61.27,61.29,61.26,61.27,64300.0,31.5435,31.5538,31.5384,31.5435,64300.0
2006-02-07 12:55:00,61.28,61.28,61.22,61.26,107000.0,31.5487,31.5487,31.5178,31.5384,107000.0
2006-02-07 13:00:00,61.26,61.28,61.13,61.13,189300.0,31.5384,31.5487,31.4715,31.4715,189300.0
2006-02-07 13:05:00,61.13,61.17,61.05,61.05,263700.0,31.4715,31.492,31.4303,31.4303,263700.0
2006-02-07 13:10:00,61.05,61.05,60.91,60.91,331000.0,31.4303,31.4303,31.3582,31.3582,331000.0
2006-02-07 13:15:00,60.91,60.95,60.9,60.94,213000.0,31.3582,31.3788,31.353,31.3736,213000.0
2006-02-07 13:20:00,60.94,61.06,60.91,61.02,162400.0,31.3736,31.4354,31.3582,31.4148,162400.0
2006-02-07 13:25:00,61.02,61.02,60.95,60.97,152800.0,31.4148,31.4148,31.3788,31.3891,152800.0
2006-02-07 13:30:00,60.97,61.02,60.92,61.02,158600.0,31.3891,31.4148,31.3633,31.4148,158600.0
2006-02-07 13:35:00,61.02,61.09,60.98,61.06,156700.0,31.4148,31.4509,31.3942,31.4354,156700.0
2006-02-07 13:40:00,61.07,61.08,60.93,60.95,108200.0,31.4406,31.4457,31.3685,31.3788,108200.0
2006-02-07 13:45:00,60.95,61.02,60.95,60.97,77900.0,31.3788,31.4148,31.3788,31.3891,77900.0
2006-02-07 13:50:00,60.96,60.99,60.88,60.98,132400.0,31.3839,31.3994,31.3427,31.3942,132400.0
2006-02-07 13:55:00,60.98,61.02,60.96,61.0,86800.0,31.3942,31.4148,31.3839,31.4045,86800.0
2006-02-07 14:00:00,61.0,61.02,60.87,60.98,170900.0,31.4045,31.4148,31.3376,31.3942,170900.0
2006-02-07 14:05:00,60.98,61.05,60.96,60.99,142200.0,31.3942,31.4303,31.3839,31.3994,142200.0
2006-02-07 14:10:00,60.99,61.01,60.92,60.96,106700.0,31.3994,31.4097,31.3633,31.3839,106700.0
2006-02-07 14:15:00,60.96,60.98,60.87,60.91,119400.0,31.3839,31.3942,31.3376,31.3582,119400.0
2006-02-07 14:20:00,60.91,60.94,60.76,60.81,170800.0,31.3582,31.3736,31.281,31.3067,170800.0
2006-02-07 14:25:00,60.81,60.99,60.81,60.95,183800.0,31.3067,31.3994,31.3067,31.3788,183800.0
2006-02-07 14:30:00,60.95,60.96,60.86,60.91,106400.0,31.3788,31.3839,31.3324,31.3582,106400.0
2006-02-07 14:35:00,60.91,60.96,60.79,60.8,171500.0,31.3582,31.3839,31.2964,31.3016,171500.0
2006-02-07 14:40:00,60.78,60.81,60.68,60.73,265800.0,31.2913,31.3067,31.2398,31.2655,265800.0
2006-02-07 14:45:00,60.73,60.83,60.72,60.83,510400.0,31.2655,31.317,31.2604,31.317,510400.0
2006-02-07 14:50:00,60.83,60.83,60.65,60.7,273700.0,31.317,31.317,31.2243,31.2501,273700.0
2006-02-07 14:55:00,60.7,60.73,60.65,60.7,286300.0,31.2501,31.2655,31.2243,31.2501,286300.0
2006-02-07 15:00:00,60.69,60.74,60.61,60.61,358600.0,31.2449,31.2707,31.2037,31.2037,358600.0
2006-02-07 15:05:00,60.62,60.71,60.6,60.64,250200.0,31.2089,31.2552,31.1986,31.2192,250200.0
2006-02-07 15:10:00,60.64,60.64,60.49,60.55,378600.0,31.2192,31.2192,31.142,31.1729,378600.0
2006-02-07 15:15:00,60.55,60.67,60.5,60.55,240100.0,31.1729,31.2346,31.1471,31.1729,240100.0
2006-02-07 15:20:00,60.55,60.64,60.55,60.63,276900.0,31.1729,31.2192,31.1729,31.214,276900.0
2006-02-07 15:25:00,60.63,60.65,60.53,60.54,204100.0,31.214,31.2243,31.1626,31.1677,204100.0
2006-02-07 15:30:00,60.54,60.57,60.4,60.43,373000.0,31.1677,31.1831,31.0956,31.1111,373000.0
2006-02-07 15:35:00,60.43,60.59,60.43,60.57,349700.0,31.1111,31.1934,31.1111,31.1831,349700.0
2006-02-07 15:40:00,60.57,60.7,60.49,60.7,328700.0,31.1831,31.2501,31.142,31.2501,328700.0
2006-02-07 15:45:00,60.7,60.74,60.64,60.64,390800.0,31.2501,31.2707,31.2192,31.2192,390800.0
2006-02-07 15:50:00,60.64,60.65,60.56,60.58,313600.0,31.2192,31.2243,31.178,31.1883,313600.0
2006-02-07 15:55:00,60.58,60.6,60.47,60.59,615100.0,31.1883,31.1986,31.1317,31.1934,615100.0
2006-02-08 09:30:00,60.0,60.36,60.0,60.3,756600.0,31.0534,31.2397,31.0534,31.2086,756600.0
2006-02-08 09:35:00,60.31,60.35,60.09,60.14,396400.0,31.2138,31.2345,31.1,31.1258,396400.0
2006-02-08 09:40:00,60.14,60.16,60.0,60.03,454600.0,31.1258,31.1362,31.0534,31.0689,454600.0
2006-02-08 09:45:00,60.04,60.14,60.01,60.03,604000.0,31.0741,31.1258,31.0586,31.0689,604000.0
2006-02-08 09:50:00,60.01,60.12,59.95,60.05,462200.0,31.0586,31.1155,31.0275,31.0793,462200.0
2006-02-08 09:55:00,60.05,60.11,59.91,59.96,651300.0,31.0793,31.1103,31.0068,31.0327,651300.0
2006-02-08 10:00:00,59.95,59.96,59.68,59.81,433200.0,31.0275,31.0327,30.8878,30.955,433200.0
2006-02-08 10:05:00,59.82,60.13,59.81,60.02,502000.0,30.9602,31.1207,30.955,31.0637,502000.0
2006-02-08 10:10:00,60.02,60.2,59.87,60.2,357100.0,31.0637,31.1569,30.9861,31.1569,357100.0
2006-02-08 10:15:00,60.23,60.25,60.09,60.23,223900.0,31.1724,31.1828,31.1,31.1724,223900.0
2006-02-08 10:20:00,60.22,60.26,60.11,60.17,227700.0,31.1672,31.1879,31.1103,31.1414,227700.0
2006-02-08 10:25:00,60.15,60.32,60.1,60.27,390200.0,31.131,31.219,31.1051,31.1931,390200.0
2006-02-08 10:30:00,60.27,60.31,59.99,60.12,514000.0,31.1931,31.2138,31.0482,31.1155,514000.0
2006-02-08 10:35:00,60.12,60.32,60.07,60.28,446100.0,31.1155,31.219,31.0896,31.1983,446100.0
2006-02-08 10:40:00,60.29,60.6,60.29,60.51,439000.0,31.2035,31.3639,31.2035,31.3173,439000.0
2006-02-08 10:45:00,60.53,60.54,60.21,60.23,271300.0,31.3277,31.3329,31.1621,31.1724,271300.0
2006-02-08 10:50:00,60.24,60.3,59.89,59.99,550300.0,31.1776,31.2086,30.9964,31.0482,550300.0
2006-02-08 10:55:00,59.99,60.05,59.85,60.0,331500.0,31.0482,31.0793,30.9757,31.0534,331500.0
2006-02-08 11:00:00,59.99,60.04,59.9,59.96,313900.0,31.0482,31.0741,31.0016,31.0327,313900.0
2006-02-08 11:05:00,59.96,59.97,59.77,59.79,299000.0,31.0327,31.0379,30.9343,30.9447,299000.0
2006-02-08 11:10:00,59.79,59.97,59.76,59.93,433000.0,30.9447,31.0379,30.9292,31.0171,433000.0
2006-02-08 11:15:00,59.95,60.03,59.93,59.99,202200.0,31.0275,31.0689,31.0171,31.0482,202200.0
2006-02-08 11:20:00,59.99,60.1,59.98,60.09,187500.0,31.0482,31.1051,31.043,31.1,187500.0
2006-02-08 11:25:00,60.09,60.2,60.06,60.16,236200.0,31.1,31.1569,31.0844,31.1362,236200.0
2006-02-08 11:30:00,60.16,60.24,60.16,60.18,212100.0,31.1362,31.1776,31.1362,31.1465,212100.0
2006-02-08 11:35:00,60.18,60.2,60.14,60.16,115500.0,31.1465,31.1569,31.1258,31.1362,115500.0
2006-02-08 11:40:00,60.16,60.16,59.81,59.84,208400.0,31.1362,31.1362,30.955,30.9706,208400.0
2006-02-08 11:45:00,59.84,60.03,59.83,60.03,223200.0,30.9706,31.0689,30.9654,31.0689,223200.0
2006-02-08 11:50:00,60.03,60.05,59.95,60.02,265500.0,31.0689,31.0793,31.0275,31.0637,265500.0
2006-02-08 11:55:00,60.02,60.05,59.98,60.05,136100.0,31.0637,31.0793,31.043,31.0793,136100.0
2006-02-08 12:00:00,60.06,60.27,60.05,60.25,125900.0,31.0844,31.1931,31.0793,31.1828,125900.0
2006-02-08 12:05:00,60.25,60.33,60.23,60.31,118200.0,31.1828,31.2242,31.1724,31.2138,118200.0
2006-02-08 12:10:00,60.29,60.41,60.27,60.33,139600.0,31.2035,31.2656,31.1931,31.2242,139600.0
2006-02-08 12:15:00,60.34,60.34,60.19,60.19,162700.0,31.2293,31.2293,31.1517,31.1517,162700.0
2006-02-08 12:20:00,60.2,60.23,60.11,60.13,128900.0,31.1569,31.1724,31.1103,31.1207,128900.0
2006-02-08 12:25:00,60.12,60.15,60.06,60.11,157100.0,31.1155,31.131,31.0844,31.1103,157100.0
2006-02-08 12:30:00,60.11,60.16,60.09,60.11,94300.0,31.1103,31.1362,31.1,31.1103,94300.0
2006-02-08 12:35:00,60.11,60.13,60.02,60.1,150100.0,31.1103,31.1207,31.0637,31.1051,150100.0
2006-02-08 12:40:00,60.11,60.18,60.11,60.16,983700.0,31.1103,31.1465,31.1103,31.1362,983700.0
2006-02-08 12:45:00,60.16,60.33,60.16,60.32,142300.0,31.1362,31.2242,31.1362,31.219,142300.0
2006-02-08 12:50:00,60.31,60.32,60.25,60.25,127900.0,31.2138,31.219,31.1828,31.1828,127900.0
2006-02-08 12:55:00,60.25,60.26,60.15,60.22,104200.0,31.1828,31.1879,31.131,31.1672,104200.0
2006-02-08 13:00:00,60.22,60.23,60.13,60.19,99700.0,31.1672,31.1724,31.1207,31.1517,99700.0
2006-02-08 13:05:00,60.21,60.22,60.14,60.2,103400.0,31.1621,31.1672,31.1258,31.1569,103400.0
2006-02-08 13:10:00,60.2,60.3,60.18,60.28,129500.0,31.1569,31.2086,31.1465,31.1983,129500.0
2006-02-08 13:15:00,60.29,60.32,60.22,60.3,176600.0,31.2035,31.219,31.1672,31.2086,176600.0
2006-02-08 13:20:00,60.3,60.32,60.16,60.2,152300.0,31.2086,31.219,31.1362,31.1569,152300.0
2006-02-08 13:25:00,60.2,60.22,60.1,60.11,149000.0,31.1569,31.1672,31.1051,31.1103,149000.0
2006-02-08 13:30:00,60.1,60.18,60.06,60.08,100400.0,31.1051,31.1465,31.0844,31.0948,100400.0
2006-02-08 13:35:00,60.07,60.09,60.04,60.09,137700.0,31.0896,31.1,31.0741,31.1,137700.0
2006-02-08 13:40:00,60.09,60.14,60.08,60.13,149400.0,31.1,31.1258,31.0948,31.1207,149400.0
2006-02-08 13:45:00,60.13,60.13,60.04,60.06,115100.0,31.1207,31.1207,31.0741,31.0844,115100.0
2006-02-08 13:50:00,60.05,60.06,59.92,59.95,184800.0,31.0793,31.0844,31.012,31.0275,184800.0
2006-02-08 13:55:00,59.95,60.04,59.95,60.01,112400.0,31.0275,31.0741,31.0275,31.0586,112400.0
2006-02-08 14:00:00,60.0,60.13,60.0,60.11,96100.0,31.0534,31.1207,31.0534,31.1103,96100.0
2006-02-08 14:05:00,60.11,60.13,59.95,59.97,136600.0,31.1103,31.1207,31.0275,31.0379,136600.0
2006-02-08 14:10:00,59.97,60.04,59.95,60.01,103800.0,31.0379,31.0741,31.0275,31.0586,103800.0
2006-02-08 14:15:00,60.01,60.07,59.9,59.9,132200.0,31.0586,31.0896,31.0016,31.0016,132200.0
2006-02-08 14:20:00,59.92,59.92,59.81,59.85,117500.0,31.012,31.012,30.955,30.9757,117500.0
2006-02-08 14:25:00,59.88,59.95,59.85,59.95,107900.0,30.9913,31.0275,30.9757,31.0275,107900.0
2006-02-08 14:30:00,59.96,60.06,59.91,59.93,116500.0,31.0327,31.0844,31.0068,31.0171,116500.0
2006-02-08 14:35:00,59.92,59.97,59.88,59.92,170900.0,31.012,31.0379,30.9913,31.012,170900.0
2006-02-08 14:40:00,59.91,60.04,59.9,60.02,145600.0,31.0068,31.0741,31.0016,31.0637,145600.0
2006-02-08 14:45:00,60.03,60.03,59.93,59.99,63800.0,31.0689,31.0689,31.0171,31.0482,63800.0
2006-02-08 14:50:00,59.99,60.03,59.96,59.98,123600.0,31.0482,31.0689,31.0327,31.043,123600.0
2006-02-08 14:55:00,59.97,60.04,59.97,60.03,91800.0,31.0379,31.0741,31.0379,31.0689,91800.0
2006-02-08 15:00:00,60.03,60.16,59.97,60.15,189400.0,31.0689,31.1362,31.0379,31.131,189400.0
2006-02-08 15:05:00,60.14,60.3,60.09,60.27,214300.0,31.1258,31.2086,31.1,31.1931,214300.0
2006-02-08 15:10:00,60.26,60.3,60.24,60.3,171100.0,31.1879,31.2086,31.1776,31.2086,171100.0
2006-02-08 15:15:00,60.3,60.31,60.13,60.17,179200.0,31.2086,31.2138,31.1207,31.1414,179200.0
2006-02-08 15:20:00,60.16,60.32,60.16,60.26,241200.0,31.1362,31.219,31.1362,31.1879,241200.0
2006-02-08 15:25:00,60.27,60.3,60.23,60.26,120400.0,31.1931,31.2086,31.1724,31.1879,120400.0
2006-02-08 15:30:00,60.26,60.29,60.16,60.26,198300.0,31.1879,31.2035,31.1362,31.1879,198300.0
2006-02-08 15:35:00,60.26,60.46,60.25,60.45,314000.0,31.1879,31.2915,31.1828,31.2863,314000.0
2006-02-08 15:40:00,60.46,60.52,60.43,60.51,243700.0,31.2915,31.3225,31.2759,31.3173,243700.0
2006-02-08 15:45:00,60.52,60.64,60.51,60.57,300200.0,31.3225,31.3846,31.3173,31.3484,300200.0
2006-02-08 15:50:00,60.57,60.61,60.49,60.53,250000.0,31.3484,31.3691,31.307,31.3277,250000.0
2006-02-08 15:55:00,60.53,60.53,60.35,60.37,299200.0,31.3277,31.3277,31.2345,31.2449,299200.0
2006-02-09 09:30:00,60.55,60.8,60.53,60.74,541700.0,31.338,31.4674,31.3277,31.4364,541700.0
2006-02-09 09:35:00,60.73,60.74,60.55,60.59,265800.0,31.4312,31.4364,31.338,31.3587,265800.0
2006-02-09 09:40:00,60.59,60.69,60.55,60.62,247700.0,31.3587,31.4105,31.338,31.3743,247700.0
2006-02-09 09:45:00,60.63,60.89,60.62,60.88,249400.0,31.3794,31.514,31.3743,31.5088,249400.0
2006-02-09 09:50:00,60.88,61.03,60.88,61.02,428900.0,31.5088,31.5865,31.5088,31.5813,428900.0
2006-02-09 09:55:00,61.02,61.39,61.01,61.2,559700.0,31.5813,31.7728,31.5761,31.6744,559700.0
2006-02-09 10:00:00,61.2,61.3,61.15,61.3,247300.0,31.6744,31.7262,31.6486,31.7262,247300.0
2006-02-09 10:05:00,61.28,61.3,61.03,61.03,401500.0,31.7159,31.7262,31.5865,31.5865,401500.0
2006-02-09 10:10:00,61.0,61.09,60.91,60.94,268300.0,31.5709,31.6175,31.5244,31.5399,268300.0
2006-02-09 10:15:00,60.92,60.98,60.74,60.89,233300.0,31.5295,31.5606,31.4364,31.514,233300.0
2006-02-09 10:20:00,60.89,60.9,60.8,60.88,172700.0,31.514,31.5192,31.4674,31.5088,172700.0
2006-02-09 10:25:00,60.9,60.97,60.86,60.97,120400.0,31.5192,31.5554,31.4985,31.5554,120400.0
2006-02-09 10:30:00,60.98,60.98,60.7,60.9,435800.0,31.5606,31.5606,31.4157,31.5192,435800.0
2006-02-09 10:35:00,60.91,60.95,60.63,60.73,584200.0,31.5244,31.5451,31.3794,31.4312,584200.0
2006-02-09 10:40:00,60.72,60.87,60.7,60.83,435100.0,31.426,31.5037,31.4157,31.483,435100.0
2006-02-09 10:45:00,60.83,61.04,60.77,60.81,285600.0,31.483,31.5916,31.4519,31.4726,285600.0
2006-02-09 10:50:00,60.81,60.98,60.8,60.93,158100.0,31.4726,31.5606,31.4674,31.5347,158100.0
2006-02-09 10:55:00,60.93,61.0,60.85,61.0,165600.0,31.5347,31.5709,31.4933,31.5709,165600.0
2006-02-09 11:00:00,61.0,61.13,61.0,61.06,227000.0,31.5709,31.6382,31.5709,31.602,227000.0
2006-02-09 11:05:00,61.07,61.08,60.93,60.93,206100.0,31.6072,31.6123,31.5347,31.5347,206100.0
2006-02-09 11:10:00,60.93,60.99,60.8,60.81,194000.0,31.5347,31.5658,31.4674,31.4726,194000.0
2006-02-09 11:15:00,60.82,60.83,60.75,60.77,217500.0,31.4778,31.483,31.4415,31.4519,217500.0
2006-02-09 11:20:00,60.76,60.83,60.75,60.76,216900.0,31.4467,31.483,31.4415,31.4467,216900.0
2006-02-09 11:25:00,60.76,60.77,60.68,60.68,141100.0,31.4467,31.4519,31.4053,31.4053,141100.0
2006-02-09 11:30:00,60.69,60.73,60.63,60.7,184500.0,31.4105,31.4312,31.3794,31.4157,184500.0
2006-02-09 11:35:00,60.7,60.77,60.68,60.68,195800.0,31.4157,31.4519,31.4053,31.4053,195800.0
2006-02-09 11:40:00,60.69,60.85,60.68,60.81,155800.0,31.4105,31.4933,31.4053,31.4726,155800.0
2006-02-09 11:45:00,60.81,60.92,60.8,60.86,357100.0,31.4726,31.5295,31.4674,31.4985,357100.0
2006-02-09 11:50:00,60.87,60.96,60.85,60.85,244200.0,31.5037,31.5502,31.4933,31.4933,244200.0
2006-02-09 11:55:00,60.86,60.86,60.78,60.78,209800.0,31.4985,31.4985,31.4571,31.4571,209800.0
2006-02-09 12:00:00,60.76,60.82,60.75,60.75,168900.0,31.4467,31.4778,31.4415,31.4415,168900.0
2006-02-09 12:05:00,60.75,60.75,60.7,60.71,150900.0,31.4415,31.4415,31.4157,31.4208,150900.0
2006-02-09 12:10:00,60.7,60.71,60.54,60.63,216800.0,31.4157,31.4208,31.3329,31.3794,216800.0
2006-02-09 12:15:00,60.62,60.73,60.61,60.73,221600.0,31.3743,31.4312,31.3691,31.4312,221600.0
2006-02-09 12:20:00,60.73,60.8,60.69,60.75,152300.0,31.4312,31.4674,31.4105,31.4415,152300.0
2006-02-09 12:25:00,60.75,60.85,60.75,60.79,161500.0,31.4415,31.4933,31.4415,31.4622,161500.0
2006-02-09 12:30:00,60.79,60.81,60.73,60.74,151800.0,31.4622,31.4726,31.4312,31.4364,151800.0
2006-02-09 12:35:00,60.74,60.87,60.66,60.84,130200.0,31.4364,31.5037,31.395,31.4881,130200.0
2006-02-09 12:40:00,60.84,60.86,60.75,60.77,123400.0,31.4881,31.4985,31.4415,31.4519,123400.0
2006-02-09 12:45:00,60.76,60.78,60.73,60.76,128900.0,31.4467,31.4571,31.4312,31.4467,128900.0
2006-02-09 12:50:00,60.76,60.78,60.72,60.74,87300.0,31.4467,31.4571,31.426,31.4364,87300.0
2006-02-09 12:55:00,60.74,60.79,60.71,60.76,89100.0,31.4364,31.4622,31.4208,31.4467,89100.0
2006-02-09 13:00:00,60.75,60.87,60.7,60.78,172900.0,31.4415,31.5037,31.4157,31.4571,172900.0
2006-02-09 13:05:00,60.76,60.78,60.65,60.66,122800.0,31.4467,31.4571,31.3898,31.395,122800.0
2006-02-09 13:10:00,60.65,60.68,60.58,60.6,216400.0,31.3898,31.4053,31.3536,31.3639,216400.0
2006-02-09 13:15:00,60.6,60.61,60.4,60.44,243100.0,31.3639,31.3691,31.2604,31.2811,243100.0
2006-02-09 13:20:00,60.43,60.44,60.28,60.34,195000.0,31.2759,31.2811,31.1983,31.2293,195000.0
2006-02-09 13:25:00,60.36,60.37,60.27,60.35,261400.0,31.2397,31.2449,31.1931,31.2345,261400.0
2006-02-09 13:30:00,60.36,60.39,60.27,60.33,167900.0,31.2397,31.2552,31.1931,31.2242,167900.0
2006-02-09 13:35:00,60.32,60.43,60.32,60.43,146300.0,31.219,31.2759,31.219,31.2759,146300.0
2006-02-09 13:40:00,60.42,60.6,60.42,60.51,277700.0,31.2708,31.3639,31.2708,31.3173,277700.0
2006-02-09 13:45:00,60.52,60.54,60.45,60.53,166500.0,31.3225,31.3329,31.2863,31.3277,166500.0
2006-02-09 13:50:00,60.53,60.55,60.43,60.45,251000.0,31.3277,31.338,31.2759,31.2863,251000.0
2006-02-09 13:55:00,60.48,60.51,60.44,60.45,251900.0,31.3018,31.3173,31.2811,31.2863,251900.0
2006-02-09 14:00:00,60.46,60.47,60.32,60.43,498900.0,31.2915,31.2966,31.219,31.2759,498900.0
2006-02-09 14:05:00,60.41,60.41,60.15,60.28,290400.0,31.2656,31.2656,31.131,31.1983,290400.0
2006-02-09 14:10:00,60.28,60.29,60.21,60.25,253300.0,31.1983,31.2035,31.1621,31.1828,253300.0
2006-02-09 14:15:00,60.25,60.27,60.11,60.22,252600.0,31.1828,31.1931,31.1103,31.1672,252600.0
2006-02-09 14:20:00,60.2,60.34,60.19,60.28,203600.0,31.1569,31.2293,31.1517,31.1983,203600.0
2006-02-09 14:25:00,60.28,60.37,60.28,60.35,115900.0,31.1983,31.2449,31.1983,31.2345,115900.0
2006-02-09 14:30:00,60.35,60.36,60.25,60.25,157100.0,31.2345,31.2397,31.1828,31.1828,157100.0
2006-02-09 14:35:00,60.26,60.26,60.14,60.23,156300.0,31.1879,31.1879,31.1258,31.1724,156300.0
2006-02-09 14:40:00,60.24,60.24,60.0,60.0,241800.0,31.1776,31.1776,31.0534,31.0534,241800.0
2006-02-09 14:45:00,60.0,60.15,59.93,60.14,201400.0,31.0534,31.131,31.0171,31.1258,201400.0
2006-02-09 14:50:00,60.13,60.14,60.0,60.02,233000.0,31.1207,31.1258,31.0534,31.0637,233000.0
2006-02-09 14:55:00,60.02,60.02,59.86,59.89,214600.0,31.0637,31.0637,30.9809,30.9964,214600.0
2006-02-09 15:00:00,59.89,59.9,59.79,59.81,1792100.0,30.9964,31.0016,30.9447,30.955,1792100.0
2006-02-09 15:05:00,59.81,59.91,59.75,59.91,339200.0,30.955,31.0068,30.924,31.0068,339200.0
2006-02-09 15:10:00,59.91,59.95,59.86,59.91,224500.0,31.0068,31.0275,30.9809,31.0068,224500.0
2006-02-09 15:15:00,59.91,60.11,59.9,60.05,299900.0,31.0068,31.1103,31.0016,31.0793,299900.0
2006-02-09 15:20:00,60.05,60.15,60.0,60.15,208100.0,31.0793,31.131,31.0534,31.131,208100.0
2006-02-09 15:25:00,60.16,60.18,60.04,60.07,255300.0,31.1362,31.1465,31.0741,31.0896,255300.0
2006-02-09 15:30:00,60.06,60.07,59.9,59.96,282300.0,31.0844,31.0896,31.0016,31.0327,282300.0
2006-02-09 15:35:00,59.97,60.0,59.77,59.88,349400.0,31.0379,31.0534,30.9343,30.9913,349400.0
2006-02-09 15:40:00,59.88,59.89,59.74,59.8,375200.0,30.9913,30.9964,30.9188,30.9499,375200.0
2006-02-09 15:45:00,59.8,60.0,59.8,59.99,212100.0,30.9499,31.0534,30.9499,31.0482,212100.0
2006-02-09 15:50:00,60.0,60.09,59.99,60.02,255900.0,31.0534,31.1,31.0482,31.0637,255900.0
2006-02-09 15:55:00,60.02,60.05,59.92,59.93,264800.0,31.0637,31.0793,31.012,31.0171,264800.0
2006-02-10 09:30:00,60.05,60.29,60.05,60.11,558000.0,31.0793,31.2035,31.0793,31.1103,558000.0
2006-02-10 09:35:00,60.11,60.11,59.94,60.05,353200.0,31.1103,31.1103,31.0223,31.0793,353200.0
2006-02-10 09:40:00,60.04,60.2,59.96,60.2,342200.0,31.0741,31.1569,31.0327,31.1569,342200.0
2006-02-10 09:45:00,60.2,60.4,60.18,60.4,466100.0,31.1569,31.2604,31.1465,31.2604,466100.0
2006-02-10 09:50:00,60.4,60.49,60.27,60.34,264000.0,31.2604,31.307,31.1931,31.2293,264000.0
2006-02-10 09:55:00,60.33,60.33,60.12,60.2,282400.0,31.2242,31.2242,31.1155,31.1569,282400.0
2006-02-10 10:00:00,60.24,60.24,60.1,60.15,232700.0,31.1776,31.1776,31.1051,31.131,232700.0
2006-02-10 10:05:00,60.13,60.14,59.6,59.61,497300.0,31.1207,31.1258,30.8464,30.8515,497300.0
2006-02-10 10:10:00,59.6,59.63,59.41,59.63,359600.0,30.8464,30.8619,30.748,30.8619,359600.0
2006-02-10 10:15:00,59.61,59.65,59.48,59.49,291500.0,30.8515,30.8722,30.7842,30.7894,291500.0
2006-02-10 10:20:00,59.49,59.55,59.37,59.37,316500.0,30.7894,30.8205,30.7273,30.7273,316500.0
2006-02-10 10:25:00,59.38,59.49,59.26,59.34,407500.0,30.7325,30.7894,30.6704,30.7118,407500.0
2006-02-10 10:30:00,59.33,59.35,59.12,59.2,343900.0,30.7066,30.717,30.5979,30.6393,343900.0
2006-02-10 10:35:00,59.19,59.24,58.79,58.8,548900.0,30.6342,30.66,30.4271,30.4323,548900.0
2006-02-10 10:40:00,58.8,58.85,58.6,58.66,871600.0,30.4323,30.4582,30.3288,30.3599,871600.0
2006-02-10 10:45:00,58.65,58.79,58.62,58.75,503700.0,30.3547,30.4271,30.3392,30.4064,503700.0
2006-02-10 10:50:00,58.75,59.09,58.71,59.09,488500.0,30.4064,30.5824,30.3857,30.5824,488500.0
2006-02-10 10:55:00,59.05,59.07,58.62,58.95,454000.0,30.5617,30.5721,30.3392,30.5099,454000.0
2006-02-10 11:00:00,58.94,59.01,58.81,59.0,494900.0,30.5048,30.541,30.4375,30.5358,494900.0
2006-02-10 11:05:00,59.01,59.1,58.97,59.08,323400.0,30.541,30.5876,30.5203,30.5772,323400.0
2006-02-10 11:10:00,59.07,59.18,58.96,59.12,323300.0,30.5721,30.629,30.5151,30.5979,323300.0
2006-02-10 11:15:00,59.15,59.22,59.1,59.11,245800.0,30.6135,30.6497,30.5876,30.5928,245800.0
2006-02-10 11:20:00,59.1,59.2,59.08,59.2,191300.0,30.5876,30.6393,30.5772,30.6393,191300.0
2006-02-10 11:25:00,59.2,59.4,59.2,59.28,274800.0,30.6393,30.7428,30.6393,30.6807,274800.0
2006-02-10 11:30:00,59.27,59.4,59.25,59.38,290400.0,30.6756,30.7428,30.6652,30.7325,290400.0
2006-02-10 11:35:00,59.38,59.5,59.33,59.5,263500.0,30.7325,30.7946,30.7066,30.7946,263500.0
2006-02-10 11:40:00,59.5,59.74,59.49,59.57,377800.0,30.7946,30.9188,30.7894,30.8308,377800.0
2006-02-10 11:45:00,59.57,59.71,59.57,59.58,224600.0,30.8308,30.9033,30.8308,30.836,224600.0
2006-02-10 11:50:00,59.58,59.65,59.5,59.53,205200.0,30.836,30.8722,30.7946,30.8101,205200.0
2006-02-10 11:55:00,59.53,59.55,59.33,59.36,186600.0,30.8101,30.8205,30.7066,30.7221,186600.0
2006-02-10 12:00:00,59.35,59.45,59.27,59.44,261900.0,30.717,30.7687,30.6756,30.7635,261900.0
2006-02-10 12:05:00,59.44,59.71,59.44,59.64,433500.0,30.7635,30.9033,30.7635,30.8671,433500.0
2006-02-10 12:10:00,59.64,59.73,59.6,59.62,269100.0,30.8671,30.9136,30.8464,30.8567,269100.0
2006-02-10 12:15:00,59.62,59.69,59.52,59.65,213500.0,30.8567,30.8929,30.805,30.8722,213500.0
2006-02-10 12:20:00,59.66,59.79,59.65,59.71,236600.0,30.8774,30.9447,30.8722,30.9033,236600.0
2006-02-10 12:25:00,59.69,59.8,59.65,59.74,248900.0,30.8929,30.9499,30.8722,30.9188,248900.0
2006-02-10 12:30:00,59.74,59.75,59.61,59.63,239300.0,30.9188,30.924,30.8515,30.8619,239300.0
2006-02-10 12:35:00,59.63,59.77,59.58,59.77,191600.0,30.8619,30.9343,30.836,30.9343,191600.0
2006-02-10 12:40:00,59.77,59.84,59.71,59.72,267000.0,30.9343,30.9706,30.9033,30.9085,267000.0
2006-02-10 12:45:00,59.7,59.71,59.46,59.49,238900.0,30.8981,30.9033,30.7739,30.7894,238900.0
2006-02-10 12:50:00,59.48,59.55,59.46,59.47,224300.0,30.7842,30.8205,30.7739,30.7791,224300.0
2006-02-10 12:55:00,59.47,59.47,59.12,59.13,311500.0,30.7791,30.7791,30.5979,30.6031,311500.0
2006-02-10 13:00:00,59.13,59.19,59.05,59.1,352200.0,30.6031,30.6342,30.5617,30.5876,352200.0
2006-02-10 13:05:00,59.11,59.16,59.02,59.02,320300.0,30.5928,30.6186,30.5462,30.5462,320300.0
2006-02-10 13:10:00,59.02,59.12,58.9,59.03,346500.0,30.5462,30.5979,30.4841,30.5513,346500.0
2006-02-10 13:15:00,59.03,59.15,59.03,59.06,175700.0,30.5513,30.6135,30.5513,30.5669,175700.0
2006-02-10 13:20:00,59.06,59.19,59.05,59.12,186100.0,30.5669,30.6342,30.5617,30.5979,186100.0
2006-02-10 13:25:00,59.12,59.12,58.93,59.11,220400.0,30.5979,30.5979,30.4996,30.5928,220400.0
2006-02-10 13:30:00,59.13,59.23,59.04,59.21,220300.0,30.6031,30.6549,30.5565,30.6445,220300.0
2006-02-10 13:35:00,59.21,59.22,59.11,59.21,147100.0,30.6445,30.6497,30.5928,30.6445,147100.0
2006-02-10 13:40:00,59.22,59.26,59.13,59.26,182000.0,30.6497,30.6704,30.6031,30.6704,182000.0
2006-02-10 13:45:00,59.25,59.31,59.15,59.2,197100.0,30.6652,30.6963,30.6135,30.6393,197100.0
2006-02-10 13:50:00,59.22,59.29,59.2,59.28,193200.0,30.6497,30.6859,30.6393,30.6807,193200.0
2006-02-10 13:55:00,59.27,59.41,59.27,59.41,219300.0,30.6756,30.748,30.6756,30.748,219300.0
2006-02-10 14:00:00,59.42,59.47,59.41,59.43,203900.0,30.7532,30.7791,30.748,30.7584,203900.0
2006-02-10 14:05:00,59.43,59.66,59.43,59.57,353000.0,30.7584,30.8774,30.7584,30.8308,353000.0
2006-02-10 14:10:00,59.57,59.66,59.4,59.44,237900.0,30.8308,30.8774,30.7428,30.7635,237900.0
2006-02-10 14:15:00,59.43,59.44,59.32,59.35,185900.0,30.7584,30.7635,30.7014,30.717,185900.0
2006-02-10 14:20:00,59.35,59.4,59.19,59.24,263800.0,30.717,30.7428,30.6342,30.66,263800.0
2006-02-10 14:25:00,59.24,59.48,59.23,59.4,192200.0,30.66,30.7842,30.6549,30.7428,192200.0
2006-02-10 14:30:00,59.4,59.49,59.37,59.48,123600.0,30.7428,30.7894,30.7273,30.7842,123600.0
2006-02-10 14:35:00,59.49,59.68,59.44,59.67,222700.0,30.7894,30.8878,30.7635,30.8826,222700.0
2006-02-10 14:40:00,59.68,59.68,59.5,59.54,261700.0,30.8878,30.8878,30.7946,30.8153,261700.0
2006-02-10 14:45:00,59.55,59.6,59.5,59.59,196600.0,30.8205,30.8464,30.7946,30.8412,196600.0
2006-02-10 14:50:00,59.6,59.69,59.55,59.57,218500.0,30.8464,30.8929,30.8205,30.8308,218500.0
2006-02-10 14:55:00,59.58,59.68,59.57,59.66,127900.0,30.836,30.8878,30.8308,30.8774,127900.0
2006-02-10 15:00:00,59.65,59.75,59.62,59.66,162500.0,30.8722,30.924,30.8567,30.8774,162500.0
2006-02-10 15:05:00,59.65,59.79,59.57,59.78,219700.0,30.8722,30.9447,30.8308,30.9395,219700.0
2006-02-10 15:10:00,59.79,59.94,59.76,59.94,413700.0,30.9447,31.0223,30.9292,31.0223,413700.0
2006-02-10 15:15:00,59.9,59.95,59.81,59.91,341500.0,31.0016,31.0275,30.955,31.0068,341500.0
2006-02-10 15:20:00,59.91,59.98,59.88,59.89,318400.0,31.0068,31.043,30.9913,30.9964,318400.0
2006-02-10 15:25:00,59.9,59.92,59.78,59.85,186800.0,31.0016,31.012,30.9395,30.9757,186800.0
2006-02-10 15:30:00,59.85,59.88,59.67,59.68,217100.0,30.9757,30.9913,30.8826,30.8878,217100.0
2006-02-10 15:35:00,59.65,59.65,59.45,59.53,443600.0,30.8722,30.8722,30.7687,30.8101,443600.0
2006-02-10 15:40:00,59.53,59.62,59.52,59.53,309000.0,30.8101,30.8567,30.805,30.8101,309000.0
2006-02-10 15:45:00,59.52,59.62,59.45,59.48,258600.0,30.805,30.8567,30.7687,30.7842,258600.0
2006-02-10 15:50:00,59.48,59.49,59.35,59.4,339200.0,30.7842,30.7894,30.717,30.7428,339200.0
2006-02-10 15:55:00,59.4,59.65,59.37,59.47,917900.0,30.7428,30.8722,30.7273,30.7791,917900.0
2006-02-13 09:30:00,59.43,59.61,59.4,59.58,362100.0,30.7584,30.8515,30.7428,30.836,362100.0
2006-02-13 09:35:00,59.65,59.73,59.35,59.36,287900.0,30.8722,30.9136,30.717,30.7221,287900.0
2006-02-13 09:40:00,59.42,59.48,59.39,59.41,335600.0,30.7532,30.7842,30.7377,30.748,335600.0
2006-02-13 09:45:00,59.42,59.68,59.38,59.62,499800.0,30.7532,30.8878,30.7325,30.8567,499800.0
2006-02-13 09:50:00,59.63,59.74,59.53,59.74,441200.0,30.8619,30.9188,30.8101,30.9188,441200.0
2006-02-13 09:55:00,59.74,59.95,59.68,59.95,282700.0,30.9188,31.0275,30.8878,31.0275,282700.0
2006-02-13 10:00:00,59.94,60.09,59.89,60.03,280200.0,31.0223,31.1,30.9964,31.0689,280200.0
2006-02-13 10:05:00,59.99,60.08,59.96,59.99,265200.0,31.0482,31.0948,31.0327,31.0482,265200.0
2006-02-13 10:10:00,59.98,60.05,59.95,60.0,287800.0,31.043,31.0793,31.0275,31.0534,287800.0
2006-02-13 10:15:00,59.99,60.03,59.9,59.92,269900.0,31.0482,31.0689,31.0016,31.012,269900.0
2006-02-13 10:20:00,59.9,60.06,59.88,59.97,241700.0,31.0016,31.0844,30.9913,31.0379,241700.0
2006-02-13 10:25:00,59.98,60.13,59.98,60.09,216000.0,31.043,31.1207,31.043,31.1,216000.0
2006-02-13 10:30:00,60.09,60.11,59.93,59.98,292800.0,31.1,31.1103,31.0171,31.043,292800.0
2006-02-13 10:35:00,59.98,60.1,59.93,60.04,317300.0,31.043,31.1051,31.0171,31.0741,317300.0
2006-02-13 10:40:00,60.04,60.05,59.94,60.0,237300.0,31.0741,31.0793,31.0223,31.0534,237300.0
2006-02-13 10:45:00,60.01,60.07,59.95,60.06,185300.0,31.0586,31.0896,31.0275,31.0844,185300.0
2006-02-13 10:50:00,60.06,60.14,60.03,60.08,167900.0,31.0844,31.1258,31.0689,31.0948,167900.0
2006-02-13 10:55:00,60.09,60.2,60.07,60.18,202700.0,31.1,31.1569,31.0896,31.1465,202700.0
2006-02-13 11:00:00,60.17,60.22,60.16,60.2,300000.0,31.1414,31.1672,31.1362,31.1569,300000.0
2006-02-13 11:05:00,60.19,60.22,60.15,60.22,191400.0,31.1517,31.1672,31.131,31.1672,191400.0
2006-02-13 11:10:00,60.21,60.35,60.17,60.21,256100.0,31.1621,31.2345,31.1414,31.1621,256100.0
2006-02-13 11:15:00,60.21,60.27,60.17,60.17,149000.0,31.1621,31.1931,31.1414,31.1414,149000.0
2006-02-13 11:20:00,60.18,60.2,60.06,60.1,135900.0,31.1465,31.1569,31.0844,31.1051,135900.0
2006-02-13 11:25:00,60.1,60.14,60.03,60.04,132300.0,31.1051,31.1258,31.0689,31.0741,132300.0
2006-02-13 11:30:00,60.05,60.08,60.0,60.02,197300.0,31.0793,31.0948,31.0534,31.0637,197300.0
2006-02-13 11:35:00,60.01,60.11,59.99,60.07,179100.0,31.0586,31.1103,31.0482,31.0896,179100.0
2006-02-13 11:40:00,60.08,60.16,60.03,60.1,118500.0,31.0948,31.1362,31.0689,31.1051,118500.0
2006-02-13 11:45:00,60.1,60.16,60.09,60.12,97300.0,31.1051,31.1362,31.1,31.1155,97300.0
2006-02-13 11:50:00,60.11,60.12,60.06,60.11,120200.0,31.1103,31.1155,31.0844,31.1103,120200.0
2006-02-13 11:55:00,60.12,60.24,60.07,60.23,155200.0,31.1155,31.1776,31.0896,31.1724,155200.0
2006-02-13 12:00:00,60.23,60.26,60.21,60.22,135100.0,31.1724,31.1879,31.1621,31.1672,135100.0
2006-02-13 12:05:00,60.22,60.27,60.15,60.15,105600.0,31.1672,31.1931,31.131,31.131,105600.0
2006-02-13 12:10:00,60.16,60.23,60.13,60.23,68600.0,31.1362,31.1724,31.1207,31.1724,68600.0
2006-02-13 12:15:00,60.23,60.26,60.18,60.23,130000.0,31.1724,31.1879,31.1465,31.1724,130000.0
2006-02-13 12:20:00,60.23,60.24,60.18,60.18,72900.0,31.1724,31.1776,31.1465,31.1465,72900.0
2006-02-13 12:25:00,60.18,60.2,60.16,60.16,56900.0,31.1465,31.1569,31.1362,31.1362,56900.0
2006-02-13 12:30:00,60.16,60.2,60.1,60.11,120600.0,31.1362,31.1569,31.1051,31.1103,120600.0
2006-02-13 12:35:00,60.1,60.1,59.9,59.91,151900.0,31.1051,31.1051,31.0016,31.0068,151900.0
2006-02-13 12:40:00,59.9,60.01,59.79,59.96,220800.0,31.0016,31.0586,30.9447,31.0327,220800.0
2006-02-13 12:45:00,59.95,60.05,59.9,60.02,125000.0,31.0275,31.0793,31.0016,31.0637,125000.0
2006-02-13 12:50:00,60.02,60.03,59.93,60.01,131500.0,31.0637,31.0689,31.0171,31.0586,131500.0
2006-02-13 12:55:00,60.0,60.05,59.95,59.97,200400.0,31.0534,31.0793,31.0275,31.0379,200400.0
2006-02-13 13:00:00,59.97,60.04,59.97,60.0,160700.0,31.0379,31.0741,31.0379,31.0534,160700.0
2006-02-13 13:05:00,59.99,60.03,59.97,59.99,177500.0,31.0482,31.0689,31.0379,31.0482,177500.0
2006-02-13 13:10:00,59.99,59.99,59.87,59.87,145500.0,31.0482,31.0482,30.9861,30.9861,145500.0
2006-02-13 13:15:00,59.86,59.88,59.67,59.71,197200.0,30.9809,30.9913,30.8826,30.9033,197200.0
2006-02-13 13:20:00,59.71,59.77,59.69,59.74,181400.0,30.9033,30.9343,30.8929,30.9188,181400.0
2006-02-13 13:25:00,59.73,59.74,59.54,59.56,162500.0,30.9136,30.9188,30.8153,30.8257,162500.0
2006-02-13 13:30:00,59.57,59.6,59.4,59.41,231300.0,30.8308,30.8464,30.7428,30.748,231300.0
2006-02-13 13:35:00,59.4,59.44,59.31,59.36,242000.0,30.7428,30.7635,30.6963,30.7221,242000.0
2006-02-13 13:40:00,59.36,59.5,59.33,59.5,217700.0,30.7221,30.7946,30.7066,30.7946,217700.0
2006-02-13 13:45:00,59.52,59.59,59.5,59.57,151600.0,30.805,30.8412,30.7946,30.8308,151600.0
2006-02-13 13:50:00,59.59,59.65,59.57,59.63,136200.0,30.8412,30.8722,30.8308,30.8619,136200.0
2006-02-13 13:55:00,59.64,59.64,59.51,59.51,147000.0,30.8671,30.8671,30.7998,30.7998,147000.0
2006-02-13 14:00:00,59.51,59.56,59.49,59.5,144300.0,30.7998,30.8257,30.7894,30.7946,144300.0
2006-02-13 14:05:00,59.5,59.51,59.4,59.5,165300.0,30.7946,30.7998,30.7428,30.7946,165300.0
2006-02-13 14:10:00,59.5,59.51,59.4,59.42,149000.0,30.7946,30.7998,30.7428,30.7532,149000.0
2006-02-13 14:15:00,59.42,59.6,59.42,59.55,144700.0,30.7532,30.8464,30.7532,30.8205,144700.0
2006-02-13 14:20:00,59.57,59.57,59.51,59.51,114400.0,30.8308,30.8308,30.7998,30.7998,114400.0
2006-02-13 14:25:00,59.52,59.52,59.35,59.39,102300.0,30.805,30.805,30.717,30.7377,102300.0
2006-02-13 14:30:00,59.38,59.45,59.35,59.43,135000.0,30.7325,30.7687,30.717,30.7584,135000.0
2006-02-13 14:35:00,59.44,59.53,59.44,59.46,152200.0,30.7635,30.8101,30.7635,30.7739,152200.0
2006-02-13 14:40:00,59.45,59.48,59.41,59.43,171300.0,30.7687,30.7842,30.748,30.7584,171300.0
2006-02-13 14:45:00,59.44,59.47,59.37,59.4,162500.0,30.7635,30.7791,30.7273,30.7428,162500.0
2006-02-13 14:50:00,59.39,59.4,59.25,59.35,136400.0,30.7377,30.7428,30.6652,30.717,136400.0
2006-02-13 14:55:00,59.34,59.39,59.21,59.28,123400.0,30.7118,30.7377,30.6445,30.6807,123400.0
2006-02-13 15:00:00,59.28,59.3,59.22,59.24,120500.0,30.6807,30.6911,30.6497,30.66,120500.0
2006-02-13 15:05:00,59.24,59.27,59.19,59.2,136300.0,30.66,30.6756,30.6342,30.6393,136300.0
2006-02-13 15:10:00,59.2,59.21,59.11,59.18,115200.0,30.6393,30.6445,30.5928,30.629,115200.0
2006-02-13 15:15:00,59.18,59.24,59.14,59.2,130000.0,30.629,30.66,30.6083,30.6393,130000.0
2006-02-13 15:20:00,59.19,59.29,59.19,59.23,110500.0,30.6342,30.6859,30.6342,30.6549,110500.0
2006-02-13 15:25:00,59.23,59.26,59.18,59.21,119400.0,30.6549,30.6704,30.629,30.6445,119400.0
2006-02-13 15:30:00,59.21,59.44,59.2,59.42,190900.0,30.6445,30.7635,30.6393,30.7532,190900.0
2006-02-13 15:35:00,59.42,59.51,59.33,59.49,247100.0,30.7532,30.7998,30.7066,30.7894,247100.0
2006-02-13 15:40:00,59.49,59.57,59.41,59.53,271800.0,30.7894,30.8308,30.748,30.8101,271800.0
2006-02-13 15:45:00,59.52,59.6,59.5,59.59,283400.0,30.805,30.8464,30.7946,30.8412,283400.0
2006-02-13 15:50:00,59.59,59.67,59.58,59.6,189400.0,30.8412,30.8826,30.836,30.8464,189400.0
2006-02-13 15:55:00,59.61,59.64,59.54,59.54,361500.0,30.8515,30.8671,30.8153,30.8153,361500.0
2006-02-14 09:30:00,59.26,59.26,59.06,59.09,601000.0,30.6704,30.6704,30.5669,30.5824,601000.0
2006-02-14 09:35:00,59.09,59.1,58.8,58.98,521500.0,30.5824,30.5876,30.4323,30.5255,521500.0
2006-02-14 09:40:00,59.0,59.25,58.98,59.17,575600.0,30.5358,30.6652,30.5255,30.6238,575600.0
2006-02-14 09:45:00,59.16,59.35,59.12,59.27,513800.0,30.6186,30.717,30.5979,30.6756,513800.0
2006-02-14 09:50:00,59.29,59.39,59.25,59.27,403900.0,30.6859,30.7377,30.6652,30.6756,403900.0
2006-02-14 09:55:00,59.3,59.34,59.15,59.3,239300.0,30.6911,30.7118,30.6135,30.6911,239300.0
2006-02-14 10:00:00,59.32,59.39,59.11,59.21,344000.0,30.7014,30.7377,30.5928,30.6445,344000.0
2006-02-14 10:05:00,59.21,59.26,59.12,59.24,245200.0,30.6445,30.6704,30.5979,30.66,245200.0
2006-02-14 10:10:00,59.24,59.29,59.11,59.12,332100.0,30.66,30.6859,30.5928,30.5979,332100.0
2006-02-14 10:15:00,59.12,59.22,59.12,59.15,210300.0,30.5979,30.6497,30.5979,30.6135,210300.0
2006-02-14 10:20:00,59.14,59.17,59.08,59.08,202200.0,30.6083,30.6238,30.5772,30.5772,202200.0
2006-02-14 10:25:00,59.07,59.15,59.03,59.09,297400.0,30.5721,30.6135,30.5513,30.5824,297400.0
2006-02-14 10:30:00,59.09,59.13,58.98,58.99,232500.0,30.5824,30.6031,30.5255,30.5306,232500.0
2006-02-14 10:35:00,58.99,59.06,58.9,58.97,293000.0,30.5306,30.5669,30.4841,30.5203,293000.0
2006-02-14 10:40:00,59.04,59.05,58.93,58.99,245300.0,30.5565,30.5617,30.4996,30.5306,245300.0
2006-02-14 10:45:00,58.99,59.05,58.99,59.0,419800.0,30.5306,30.5617,30.5306,30.5358,419800.0
2006-02-14 10:50:00,59.0,59.09,59.0,59.02,142500.0,30.5358,30.5824,30.5358,30.5462,142500.0
2006-02-14 10:55:00,59.02,59.09,58.94,59.09,142500.0,30.5462,30.5824,30.5048,30.5824,142500.0
2006-02-14 11:00:00,59.08,59.18,59.05,59.06,228000.0,30.5772,30.629,30.5617,30.5669,228000.0
2006-02-14 11:05:00,59.07,59.2,59.02,59.16,353200.0,30.5721,30.6393,30.5462,30.6186,353200.0
2006-02-14 11:10:00,59.16,59.3,59.12,59.29,245800.0,30.6186,30.6911,30.5979,30.6859,245800.0
2006-02-14 11:15:00,59.3,59.45,59.24,59.26,355100.0,30.6911,30.7687,30.66,30.6704,355100.0
2006-02-14 11:20:00,59.26,59.4,59.22,59.32,171900.0,30.6704,30.7428,30.6497,30.7014,171900.0
2006-02-14 11:25:00,59.32,59.39,59.28,59.35,164500.0,30.7014,30.7377,30.6807,30.717,164500.0
2006-02-14 11:30:00,59.35,59.6,59.34,59.5,271500.0,30.717,30.8464,30.7118,30.7946,271500.0
2006-02-14 11:35:00,59.49,59.52,59.44,59.46,164200.0,30.7894,30.805,30.7635,30.7739,164200.0
2006-02-14 11:40:00,59.45,59.46,59.35,59.41,152700.0,30.7687,30.7739,30.717,30.748,152700.0
2006-02-14 11:45:00,59.41,59.47,59.35,59.37,125700.0,30.748,30.7791,30.717,30.7273,125700.0
2006-02-14 11:50:00,59.37,59.51,59.36,59.51,173000.0,30.7273,30.7998,30.7221,30.7998,173000.0
2006-02-14 11:55:00,59.51,59.59,59.47,59.5,241200.0,30.7998,30.8412,30.7791,30.7946,241200.0
2006-02-14 12:00:00,59.5,59.51,59.45,59.45,211600.0,30.7946,30.7998,30.7687,30.7687,211600.0
2006-02-14 12:05:00,59.45,59.53,59.42,59.44,152900.0,30.7687,30.8101,30.7532,30.7635,152900.0
2006-02-14 12:10:00,59.44,59.53,59.42,59.52,146600.0,30.7635,30.8101,30.7532,30.805,146600.0
2006-02-14 12:15:00,59.52,59.55,59.49,59.54,100100.0,30.805,30.8205,30.7894,30.8153,100100.0
2006-02-14 12:20:00,59.53,59.59,59.53,59.59,129700.0,30.8101,30.8412,30.8101,30.8412,129700.0
2006-02-14 12:25:00,59.59,59.69,59.58,59.66,185800.0,30.8412,30.8929,30.836,30.8774,185800.0
2006-02-14 12:30:00,59.65,59.66,59.54,59.54,110900.0,30.8722,30.8774,30.8153,30.8153,110900.0
2006-02-14 12:35:00,59.54,59.54,59.51,59.52,152400.0,30.8153,30.8153,30.7998,30.805,152400.0
2006-02-14 12:40:00,59.52,59.53,59.51,59.52,138700.0,30.805,30.8101,30.7998,30.805,138700.0
2006-02-14 12:45:00,59.52,59.57,59.47,59.51,152000.0,30.805,30.8308,30.7791,30.7998,152000.0
2006-02-14 12:50:00,59.51,59.53,59.44,59.48,75500.0,30.7998,30.8101,30.7635,30.7842,75500.0
2006-02-14 12:55:00,59.48,59.57,59.46,59.56,113900.0,30.7842,30.8308,30.7739,30.8257,113900.0
2006-02-14 13:00:00,59.55,59.59,59.52,59.54,170000.0,30.8205,30.8412,30.805,30.8153,170000.0
2006-02-14 13:05:00,59.55,59.55,59.48,59.48,101600.0,30.8205,30.8205,30.7842,30.7842,101600.0
2006-02-14 13:10:00,59.49,59.5,59.41,59.42,103500.0,30.7894,30.7946,30.748,30.7532,103500.0
2006-02-14 13:15:00,59.41,59.48,59.4,59.44,110000.0,30.748,30.7842,30.7428,30.7635,110000.0
2006-02-14 13:20:00,59.44,59.44,59.31,59.4,197700.0,30.7635,30.7635,30.6963,30.7428,197700.0
2006-02-14 13:25:00,59.39,59.4,59.3,59.38,130300.0,30.7377,30.7428,30.6911,30.7325,130300.0
2006-02-14 13:30:00,59.38,59.42,59.35,59.36,142000.0,30.7325,30.7532,30.717,30.7221,142000.0
2006-02-14 13:35:00,59.37,59.47,59.35,59.45,187000.0,30.7273,30.7791,30.717,30.7687,187000.0
2006-02-14 13:40:00,59.45,59.6,59.44,59.59,281300.0,30.7687,30.8464,30.7635,30.8412,281300.0
2006-02-14 13:45:00,59.61,59.73,59.6,59.67,327900.0,30.8515,30.9136,30.8464,30.8826,327900.0
2006-02-14 13:50:00,59.67,59.71,59.64,59.67,287000.0,30.8826,30.9033,30.8671,30.8826,287000.0
2006-02-14 13:55:00,59.67,59.85,59.66,59.77,351000.0,30.8826,30.9757,30.8774,30.9343,351000.0
2006-02-14 14:00:00,59.78,59.8,59.7,59.77,314300.0,30.9395,30.9499,30.8981,30.9343,314300.0
2006-02-14 14:05:00,59.77,59.88,59.76,59.8,228700.0,30.9343,30.9913,30.9292,30.9499,228700.0
2006-02-14 14:10:00,59.8,59.9,59.72,59.75,200200.0,30.9499,31.0016,30.9085,30.924,200200.0
2006-02-14 14:15:00,59.75,59.75,59.54,59.57,249400.0,30.924,30.924,30.8153,30.8308,249400.0
2006-02-14 14:20:00,59.57,59.73,59.57,59.7,203600.0,30.8308,30.9136,30.8308,30.8981,203600.0
2006-02-14 14:25:00,59.69,59.81,59.69,59.7,270800.0,30.8929,30.955,30.8929,30.8981,270800.0
2006-02-14 14:30:00,59.71,59.79,59.64,59.69,208000.0,30.9033,30.9447,30.8671,30.8929,208000.0
2006-02-14 14:35:00,59.68,59.68,59.47,59.49,182500.0,30.8878,30.8878,30.7791,30.7894,182500.0
2006-02-14 14:40:00,59.52,59.59,59.45,59.5,251600.0,30.805,30.8412,30.7687,30.7946,251600.0
2006-02-14 14:45:00,59.5,59.58,59.47,59.53,171500.0,30.7946,30.836,30.7791,30.8101,171500.0
2006-02-14 14:50:00,59.51,59.55,59.46,59.47,141900.0,30.7998,30.8205,30.7739,30.7791,141900.0
2006-02-14 14:55:00,59.49,59.69,59.48,59.68,169800.0,30.7894,30.8929,30.7842,30.8878,169800.0
2006-02-14 15:00:00,59.67,59.73,59.59,59.59,144900.0,30.8826,30.9136,30.8412,30.8412,144900.0
2006-02-14 15:05:00,59.6,59.64,59.54,59.57,179000.0,30.8464,30.8671,30.8153,30.8308,179000.0
2006-02-14 15:10:00,59.57,59.63,59.51,59.51,391800.0,30.8308,30.8619,30.7998,30.7998,391800.0
2006-02-14 15:15:00,59.53,59.59,59.47,59.5,240600.0,30.8101,30.8412,30.7791,30.7946,240600.0
2006-02-14 15:20:00,59.49,59.57,59.48,59.49,152900.0,30.7894,30.8308,30.7842,30.7894,152900.0
2006-02-14 15:25:00,59.49,59.53,59.44,59.52,223100.0,30.7894,30.8101,30.7635,30.805,223100.0
2006-02-14 15:30:00,59.52,59.58,59.51,59.53,308100.0,30.805,30.836,30.7998,30.8101,308100.0
2006-02-14 15:35:00,59.53,59.65,59.52,59.61,230000.0,30.8101,30.8722,30.805,30.8515,230000.0
2006-02-14 15:40:00,59.62,59.63,59.51,59.54,172200.0,30.8567,30.8619,30.7998,30.8153,172200.0
2006-02-14 15:45:00,59.53,59.55,59.44,59.46,340600.0,30.8101,30.8205,30.7635,30.7739,340600.0
2006-02-14 15:50:00,59.45,59.49,59.44,59.48,226900.0,30.7687,30.7894,30.7635,30.7842,226900.0
2006-02-14 15:55:00,59.47,59.6,59.42,59.59,731100.0,30.7791,30.8464,30.7532,30.8412,731100.0
2006-02-15 09:30:00,59.81,59.95,59.77,59.8,540100.0,30.955,31.0275,30.9343,30.9499,540100.0
2006-02-15 09:35:00,59.81,59.88,59.7,59.7,188500.0,30.955,30.9913,30.8981,30.8981,188500.0
2006-02-15 09:40:00,59.68,59.75,59.46,59.55,276300.0,30.8878,30.924,30.7739,30.8205,276300.0
2006-02-15 09:45:00,59.54,59.7,59.32,59.64,323800.0,30.8153,30.8981,30.7014,30.8671,323800.0
2006-02-15 09:50:00,59.64,59.67,59.56,59.62,235600.0,30.8671,30.8826,30.8257,30.8567,235600.0
2006-02-15 09:55:00,59.6,59.78,59.52,59.77,275700.0,30.8464,30.9395,30.805,30.9343,275700.0
2006-02-15 10:00:00,59.76,59.8,59.7,59.74,348600.0,30.9292,30.9499,30.8981,30.9188,348600.0
2006-02-15 10:05:00,59.75,59.92,59.75,59.9,486400.0,30.924,31.012,30.924,31.0016,486400.0
2006-02-15 10:10:00,59.9,59.91,59.79,59.83,272700.0,31.0016,31.0068,30.9447,30.9654,272700.0
2006-02-15 10:15:00,59.83,59.9,59.79,59.81,200200.0,30.9654,31.0016,30.9447,30.955,200200.0
2006-02-15 10:20:00,59.8,59.85,59.75,59.84,329300.0,30.9499,30.9757,30.924,30.9706,329300.0
2006-02-15 10:25:00,59.84,59.94,59.75,59.93,459100.0,30.9706,31.0223,30.924,31.0171,459100.0
2006-02-15 10:30:00,59.93,59.94,59.45,59.45,505500.0,31.0171,31.0223,30.7687,30.7687,505500.0
2006-02-15 10:35:00,59.45,59.6,59.39,59.53,576500.0,30.7687,30.8464,30.7377,30.8101,576500.0
2006-02-15 10:40:00,59.54,59.66,59.51,59.52,340400.0,30.8153,30.8774,30.7998,30.805,340400.0
2006-02-15 10:45:00,59.53,59.65,59.52,59.6,315100.0,30.8101,30.8722,30.805,30.8464,315100.0
2006-02-15 10:50:00,59.6,59.61,59.35,59.45,374300.0,30.8464,30.8515,30.717,30.7687,374300.0
2006-02-15 10:55:00,59.45,59.53,59.38,59.52,317700.0,30.7687,30.8101,30.7325,30.805,317700.0
2006-02-15 11:00:00,59.52,59.95,59.51,59.94,630300.0,30.805,31.0275,30.7998,31.0223,630300.0
2006-02-15 11:05:00,59.93,59.95,59.74,59.74,333600.0,31.0171,31.0275,30.9188,30.9188,333600.0
2006-02-15 11:10:00,59.73,59.81,59.64,59.73,252400.0,30.9136,30.955,30.8671,30.9136,252400.0
2006-02-15 11:15:00,59.73,59.73,59.53,59.61,195800.0,30.9136,30.9136,30.8101,30.8515,195800.0
2006-02-15 11:20:00,59.61,59.62,59.45,59.48,310500.0,30.8515,30.8567,30.7687,30.7842,310500.0
2006-02-15 11:25:00,59.48,59.62,59.4,59.6,298300.0,30.7842,30.8567,30.7428,30.8464,298300.0
2006-02-15 11:30:00,59.58,59.62,59.52,59.55,223600.0,30.836,30.8567,30.805,30.8205,223600.0
2006-02-15 11:35:00,59.55,59.56,59.46,59.5,226500.0,30.8205,30.8257,30.7739,30.7946,226500.0
2006-02-15 11:40:00,59.49,59.65,59.49,59.61,139100.0,30.7894,30.8722,30.7894,30.8515,139100.0
2006-02-15 11:45:00,59.61,59.62,59.54,59.56,240800.0,30.8515,30.8567,30.8153,30.8257,240800.0
2006-02-15 11:50:00,59.56,59.71,59.56,59.66,167900.0,30.8257,30.9033,30.8257,30.8774,167900.0
2006-02-15 11:55:00,59.66,59.71,59.59,59.65,182500.0,30.8774,30.9033,30.8412,30.8722,182500.0
2006-02-15 12:00:00,59.64,59.65,59.55,59.57,98800.0,30.8671,30.8722,30.8205,30.8308,98800.0
2006-02-15 12:05:00,59.57,59.65,59.56,59.59,96900.0,30.8308,30.8722,30.8257,30.8412,96900.0
2006-02-15 12:10:00,59.59,59.61,59.42,59.47,165400.0,30.8412,30.8515,30.7532,30.7791,165400.0
2006-02-15 12:15:00,59.45,59.52,59.35,59.36,236100.0,30.7687,30.805,30.717,30.7221,236100.0
2006-02-15 12:20:00,59.35,59.35,59.19,59.25,270600.0,30.717,30.717,30.6342,30.6652,270600.0
2006-02-15 12:25:00,59.27,59.32,59.22,59.22,198900.0,30.6756,30.7014,30.6497,30.6497,198900.0
2006-02-15 12:30:00,59.22,59.23,59.1,59.16,276400.0,30.6497,30.6549,30.5876,30.6186,276400.0
2006-02-15 12:35:00,59.13,59.19,59.05,59.09,232400.0,30.6031,30.6342,30.5617,30.5824,232400.0
2006-02-15 12:40:00,59.1,59.27,59.09,59.27,215600.0,30.5876,30.6756,30.5824,30.6756,215600.0
2006-02-15 12:45:00,59.26,59.28,59.13,59.16,109600.0,30.6704,30.6807,30.6031,30.6186,109600.0
2006-02-15 12:50:00,59.17,59.32,59.16,59.32,185400.0,30.6238,30.7014,30.6186,30.7014,185400.0
2006-02-15 12:55:00,59.32,59.43,59.3,59.37,164200.0,30.7014,30.7584,30.6911,30.7273,164200.0
2006-02-15 13:00:00,59.37,59.43,59.35,59.4,116100.0,30.7273,30.7584,30.717,30.7428,116100.0
2006-02-15 13:05:00,59.39,59.4,59.23,59.24,136600.0,30.7377,30.7428,30.6549,30.66,136600.0
2006-02-15 13:10:00,59.23,59.49,59.21,59.46,165700.0,30.6549,30.7894,30.6445,30.7739,165700.0
2006-02-15 13:15:00,59.46,59.52,59.41,59.42,200900.0,30.7739,30.805,30.748,30.7532,200900.0
2006-02-15 13:20:00,59.45,59.46,59.36,59.41,186100.0,30.7687,30.7739,30.7221,30.748,186100.0
2006-02-15 13:25:00,59.41,59.43,59.35,59.42,79900.0,30.748,30.7584,30.717,30.7532,79900.0
2006-02-15 13:30:00,59.42,59.56,59.42,59.5,135600.0,30.7532,30.8257,30.7532,30.7946,135600.0
2006-02-15 13:35:00,59.49,59.52,59.37,59.37,120300.0,30.7894,30.805,30.7273,30.7273,120300.0
2006-02-15 13:40:00,59.37,59.45,59.33,59.45,105500.0,30.7273,30.7687,30.7066,30.7687,105500.0
2006-02-15 13:45:00,59.46,59.48,59.35,59.41,98000.0,30.7739,30.7842,30.717,30.748,98000.0
2006-02-15 13:50:00,59.4,59.47,59.36,59.42,166400.0,30.7428,30.7791,30.7221,30.7532,166400.0
2006-02-15 13:55:00,59.41,59.66,59.4,59.65,311200.0,30.748,30.8774,30.7428,30.8722,311200.0
2006-02-15 14:00:00,59.65,59.66,59.5,59.5,105100.0,30.8722,30.8774,30.7946,30.7946,105100.0
2006-02-15 14:05:00,59.52,59.55,59.43,59.48,136800.0,30.805,30.8205,30.7584,30.7842,136800.0
2006-02-15 14:10:00,59.48,59.5,59.41,59.44,156200.0,30.7842,30.7946,30.748,30.7635,156200.0
2006-02-15 14:15:00,59.42,59.54,59.41,59.54,94700.0,30.7532,30.8153,30.748,30.8153,94700.0
2006-02-15 14:20:00,59.55,59.6,59.44,59.5,245400.0,30.8205,30.8464,30.7635,30.7946,245400.0
2006-02-15 14:25:00,59.51,59.54,59.36,59.52,235400.0,30.7998,30.8153,30.7221,30.805,235400.0
2006-02-15 14:30:00,59.52,59.58,59.46,59.55,200600.0,30.805,30.836,30.7739,30.8205,200600.0
2006-02-15 14:35:00,59.54,59.55,59.41,59.45,138500.0,30.8153,30.8205,30.748,30.7687,138500.0
2006-02-15 14:40:00,59.45,59.58,59.42,59.49,187500.0,30.7687,30.836,30.7532,30.7894,187500.0
2006-02-15 14:45:00,59.49,59.6,59.49,59.53,168200.0,30.7894,30.8464,30.7894,30.8101,168200.0
2006-02-15 14:50:00,59.53,59.64,59.43,59.63,297300.0,30.8101,30.8671,30.7584,30.8619,297300.0
2006-02-15 14:55:00,59.6,59.7,59.6,59.67,245600.0,30.8464,30.8981,30.8464,30.8826,245600.0
2006-02-15 15:00:00,59.67,59.68,59.45,59.46,232700.0,30.8826,30.8878,30.7687,30.7739,232700.0
2006-02-15 15:05:00,59.46,59.46,59.37,59.39,164100.0,30.7739,30.7739,30.7273,30.7377,164100.0
2006-02-15 15:10:00,59.38,59.4,59.3,59.34,179200.0,30.7325,30.7428,30.6911,30.7118,179200.0
2006-02-15 15:15:00,59.34,59.4,59.33,59.34,203200.0,30.7118,30.7428,30.7066,30.7118,203200.0
2006-02-15 15:20:00,59.34,59.46,59.27,59.46,241900.0,30.7118,30.7739,30.6756,30.7739,241900.0
2006-02-15 15:25:00,59.47,59.52,59.35,59.38,260300.0,30.7791,30.805,30.717,30.7325,260300.0
2006-02-15 15:30:00,59.38,59.49,59.36,59.47,142100.0,30.7325,30.7894,30.7221,30.7791,142100.0
2006-02-15 15:35:00,59.47,59.59,59.46,59.56,227500.0,30.7791,30.8412,30.7739,30.8257,227500.0
2006-02-15 15:40:00,59.56,59.6,59.52,59.6,174800.0,30.8257,30.8464,30.805,30.8464,174800.0
2006-02-15 15:45:00,59.6,59.67,59.56,59.66,175900.0,30.8464,30.8826,30.8257,30.8774,175900.0
2006-02-15 15:50:00,59.67,59.78,59.61,59.77,406100.0,30.8826,30.9395,30.8515,30.9343,406100.0
2006-02-15 15:55:00,59.79,59.85,59.67,59.76,647600.0,30.9447,30.9757,30.8826,30.9292,647600.0
2006-02-16 09:30:00,59.9,60.04,59.9,60.02,667600.0,31.0016,31.0741,31.0016,31.0637,667600.0
2006-02-16 09:35:00,60.02,60.19,59.95,60.1,439900.0,31.0637,31.1517,31.0275,31.1051,439900.0
2006-02-16 09:40:00,60.11,60.11,59.97,59.97,255900.0,31.1103,31.1103,31.0379,31.0379,255900.0
2006-02-16 09:45:00,59.97,60.0,59.87,59.98,336200.0,31.0379,31.0534,30.9861,31.043,336200.0
2006-02-16 09:50:00,60.0,60.04,59.91,60.04,220700.0,31.0534,31.0741,31.0068,31.0741,220700.0
2006-02-16 09:55:00,60.04,60.04,59.92,59.96,335700.0,31.0741,31.0741,31.012,31.0327,335700.0
2006-02-16 10:00:00,59.96,60.0,59.85,59.85,349300.0,31.0327,31.0534,30.9757,30.9757,349300.0
2006-02-16 10:05:00,59.85,59.87,59.71,59.83,262200.0,30.9757,30.9861,30.9033,30.9654,262200.0
2006-02-16 10:10:00,59.83,59.93,59.77,59.91,208800.0,30.9654,31.0171,30.9343,31.0068,208800.0
2006-02-16 10:15:00,59.91,60.04,59.87,59.96,326800.0,31.0068,31.0741,30.9861,31.0327,326800.0
2006-02-16 10:20:00,59.97,59.98,59.82,59.9,153000.0,31.0379,31.043,30.9602,31.0016,153000.0
2006-02-16 10:25:00,59.9,59.94,59.84,59.85,148500.0,31.0016,31.0223,30.9706,30.9757,148500.0
2006-02-16 10:30:00,59.87,59.87,59.76,59.77,252000.0,30.9861,30.9861,30.9292,30.9343,252000.0
2006-02-16 10:35:00,59.78,59.83,59.66,59.7,287400.0,30.9395,30.9654,30.8774,30.8981,287400.0
2006-02-16 10:40:00,59.71,59.8,59.7,59.73,196000.0,30.9033,30.9499,30.8981,30.9136,196000.0
2006-02-16 10:45:00,59.74,59.94,59.74,59.82,272800.0,30.9188,31.0223,30.9188,30.9602,272800.0
2006-02-16 10:50:00,59.82,59.82,59.65,59.69,289100.0,30.9602,30.9602,30.8722,30.8929,289100.0
2006-02-16 10:55:00,59.65,59.77,59.62,59.77,178700.0,30.8722,30.9343,30.8567,30.9343,178700.0
2006-02-16 11:00:00,59.76,59.85,59.71,59.85,301300.0,30.9292,30.9757,30.9033,30.9757,301300.0
2006-02-16 11:05:00,59.84,59.93,59.8,59.93,160700.0,30.9706,31.0171,30.9499,31.0171,160700.0
2006-02-16 11:10:00,59.93,59.99,59.88,59.88,250300.0,31.0171,31.0482,30.9913,30.9913,250300.0
2006-02-16 11:15:00,59.88,59.91,59.87,59.88,144000.0,30.9913,31.0068,30.9861,30.9913,144000.0
2006-02-16 11:20:00,59.88,59.95,59.86,59.89,179900.0,30.9913,31.0275,30.9809,30.9964,179900.0
2006-02-16 11:25:00,59.9,59.94,59.87,59.89,188900.0,31.0016,31.0223,30.9861,30.9964,188900.0
2006-02-16 11:30:00,59.89,59.91,59.84,59.87,105900.0,30.9964,31.0068,30.9706,30.9861,105900.0
2006-02-16 11:35:00,59.86,59.93,59.85,59.88,388400.0,30.9809,31.0171,30.9757,30.9913,388400.0
2006-02-16 11:40:00,59.88,59.91,59.84,59.84,267200.0,30.9913,31.0068,30.9706,30.9706,267200.0
2006-02-16 11:45:00,59.85,59.86,59.75,59.77,212000.0,30.9757,30.9809,30.924,30.9343,212000.0
2006-02-16 11:50:00,59.77,59.81,59.72,59.79,175100.0,30.9343,30.955,30.9085,30.9447,175100.0
2006-02-16 11:55:00,59.79,59.86,59.74,59.8,153000.0,30.9447,30.9809,30.9188,30.9499,153000.0
2006-02-16 12:00:00,59.77,59.83,59.7,59.78,239900.0,30.9343,30.9654,30.8981,30.9395,239900.0
2006-02-16 12:05:00,59.78,59.83,59.76,59.8,115700.0,30.9395,30.9654,30.9292,30.9499,115700.0
2006-02-16 12:10:00,59.81,59.93,59.8,59.93,282500.0,30.955,31.0171,30.9499,31.0171,282500.0
2006-02-16 12:15:00,59.93,59.95,59.9,59.95,178600.0,31.0171,31.0275,31.0016,31.0275,178600.0
2006-02-16 12:20:00,59.94,59.94,59.89,59.9,228700.0,31.0223,31.0223,30.9964,31.0016,228700.0
2006-02-16 12:25:00,59.9,59.92,59.78,59.82,367300.0,31.0016,31.012,30.9395,30.9602,367300.0
2006-02-16 12:30:00,59.82,59.87,59.77,59.8,147200.0,30.9602,30.9861,30.9343,30.9499,147200.0
2006-02-16 12:35:00,59.8,59.86,59.79,59.84,89400.0,30.9499,30.9809,30.9447,30.9706,89400.0
2006-02-16 12:40:00,59.85,59.92,59.71,59.83,133700.0,30.9757,31.012,30.9033,30.9654,133700.0
2006-02-16 12:45:00,59.81,59.83,59.76,59.78,74000.0,30.955,30.9654,30.9292,30.9395,74000.0
2006-02-16 12:50:00,59.78,59.89,59.77,59.89,139900.0,30.9395,30.9964,30.9343,30.9964,139900.0
2006-02-16 12:55:00,59.89,59.91,59.88,59.9,89800.0,30.9964,31.0068,30.9913,31.0016,89800.0
2006-02-16 13:00:00,59.9,59.9,59.83,59.88,128800.0,31.0016,31.0016,30.9654,30.9913,128800.0
2006-02-16 13:05:00,59.89,59.9,59.86,59.89,86100.0,30.9964,31.0016,30.9809,30.9964,86100.0
2006-02-16 13:10:00,59.9,59.94,59.88,59.93,299300.0,31.0016,31.0223,30.9913,31.0171,299300.0
2006-02-16 13:15:00,59.93,59.96,59.86,59.96,239700.0,31.0171,31.0327,30.9809,31.0327,239700.0
2006-02-16 13:20:00,59.97,60.0,59.94,59.94,210100.0,31.0379,31.0534,31.0223,31.0223,210100.0
2006-02-16 13:25:00,59.95,59.95,59.78,59.79,132800.0,31.0275,31.0275,30.9395,30.9447,132800.0
2006-02-16 13:30:00,59.78,59.82,59.7,59.78,245600.0,30.9395,30.9602,30.8981,30.9395,245600.0
2006-02-16 13:35:00,59.77,59.87,59.71,59.8,141500.0,30.9343,30.9861,30.9033,30.9499,141500.0
2006-02-16 13:40:00,59.82,59.83,59.7,59.71,126300.0,30.9602,30.9654,30.8981,30.9033,126300.0
2006-02-16 13:45:00,59.72,59.85,59.7,59.82,126300.0,30.9085,30.9757,30.8981,30.9602,126300.0
2006-02-16 13:50:00,59.82,59.83,59.7,59.71,144400.0,30.9602,30.9654,30.8981,30.9033,144400.0
2006-02-16 13:55:00,59.7,59.77,59.61,59.66,290500.0,30.8981,30.9343,30.8515,30.8774,290500.0
2006-02-16 14:00:00,59.66,59.67,59.52,59.57,225700.0,30.8774,30.8826,30.805,30.8308,225700.0
2006-02-16 14:05:00,59.58,59.64,59.57,59.63,95400.0,30.836,30.8671,30.8308,30.8619,95400.0
2006-02-16 14:10:00,59.61,59.64,59.57,59.59,80400.0,30.8515,30.8671,30.8308,30.8412,80400.0
2006-02-16 14:15:00,59.59,59.65,59.51,59.57,196700.0,30.8412,30.8722,30.7998,30.8308,196700.0
2006-02-16 14:20:00,59.59,59.71,59.56,59.7,99500.0,30.8412,30.9033,30.8257,30.8981,99500.0
2006-02-16 14:25:00,59.69,59.79,59.67,59.79,181300.0,30.8929,30.9447,30.8826,30.9447,181300.0
2006-02-16 14:30:00,59.79,59.86,59.77,59.82,332600.0,30.9447,30.9809,30.9343,30.9602,332600.0
2006-02-16 14:35:00,59.83,59.84,59.75,59.81,189700.0,30.9654,30.9706,30.924,30.955,189700.0
2006-02-16 14:40:00,59.82,59.85,59.8,59.82,84400.0,30.9602,30.9757,30.9499,30.9602,84400.0
2006-02-16 14:45:00,59.83,59.9,59.82,59.85,168600.0,30.9654,31.0016,30.9602,30.9757,168600.0
2006-02-16 14:50:00,59.86,59.9,59.85,59.9,82700.0,30.9809,31.0016,30.9757,31.0016,82700.0
2006-02-16 14:55:00,59.9,59.9,59.84,59.88,183700.0,31.0016,31.0016,30.9706,30.9913,183700.0
2006-02-16 15:00:00,59.88,59.98,59.87,59.87,411000.0,30.9913,31.043,30.9861,30.9861,411000.0
2006-02-16 15:05:00,59.88,59.98,59.87,59.94,140100.0,30.9913,31.043,30.9861,31.0223,140100.0
2006-02-16 15:10:00,59.95,59.95,59.85,59.88,111200.0,31.0275,31.0275,30.9757,30.9913,111200.0
2006-02-16 15:15:00,59.88,59.95,59.87,59.94,131600.0,30.9913,31.0275,30.9861,31.0223,131600.0
2006-02-16 15:20:00,59.93,59.95,59.9,59.9,98000.0,31.0171,31.0275,31.0016,31.0016,98000.0
2006-02-16 15:25:00,59.89,59.98,59.89,59.91,383100.0,30.9964,31.043,30.9964,31.0068,383100.0
2006-02-16 15:30:00,59.91,59.97,59.9,59.97,295600.0,31.0068,31.0379,31.0016,31.0379,295600.0
2006-02-16 15:35:00,59.96,60.01,59.95,60.01,306900.0,31.0327,31.0586,31.0275,31.0586,306900.0
2006-02-16 15:40:00,60.0,60.05,60.0,60.04,465100.0,31.0534,31.0793,31.0534,31.0741,465100.0
2006-02-16 15:45:00,60.04,60.08,60.02,60.04,305400.0,31.0741,31.0948,31.0637,31.0741,305400.0
2006-02-16 15:50:00,60.05,60.2,60.05,60.2,341200.0,31.0793,31.1569,31.0793,31.1569,341200.0
2006-02-16 15:55:00,60.2,60.25,60.17,60.25,591200.0,31.1569,31.1828,31.1414,31.1828,591200.0
2006-02-17 09:30:00,60.37,60.61,60.35,60.46,2771600.0,31.2449,31.3691,31.2345,31.2915,2771600.0
2006-02-17 09:35:00,60.45,60.55,60.37,60.39,279700.0,31.2863,31.338,31.2449,31.2552,279700.0
2006-02-17 09:40:00,60.4,60.46,60.3,60.32,206900.0,31.2604,31.2915,31.2086,31.219,206900.0
2006-02-17 09:45:00,60.34,60.42,60.3,60.4,217300.0,31.2293,31.2708,31.2086,31.2604,217300.0
2006-02-17 09:50:00,60.39,60.45,60.34,60.37,156700.0,31.2552,31.2863,31.2293,31.2449,156700.0
2006-02-17 09:55:00,60.38,60.48,60.36,60.48,150200.0,31.25,31.3018,31.2397,31.3018,150200.0
2006-02-17 10:00:00,60.48,60.48,60.43,60.46,143700.0,31.3018,31.3018,31.2759,31.2915,143700.0
2006-02-17 10:05:00,60.46,60.48,60.4,60.42,196200.0,31.2915,31.3018,31.2604,31.2708,196200.0
2006-02-17 10:10:00,60.43,60.44,60.35,60.36,192800.0,31.2759,31.2811,31.2345,31.2397,192800.0
2006-02-17 10:15:00,60.37,60.45,60.35,60.36,238500.0,31.2449,31.2863,31.2345,31.2397,238500.0
2006-02-17 10:20:00,60.36,60.37,60.29,60.32,237200.0,31.2397,31.2449,31.2035,31.219,237200.0
2006-02-17 10:25:00,60.32,60.45,60.32,60.45,245600.0,31.219,31.2863,31.219,31.2863,245600.0
2006-02-17 10:30:00,60.44,60.48,60.43,60.44,157300.0,31.2811,31.3018,31.2759,31.2811,157300.0
2006-02-17 10:35:00,60.45,60.5,60.42,60.49,241100.0,31.2863,31.3122,31.2708,31.307,241100.0
2006-02-17 10:40:00,60.49,60.5,60.44,60.44,187100.0,31.307,31.3122,31.2811,31.2811,187100.0
2006-02-17 10:45:00,60.44,60.45,60.33,60.42,237700.0,31.2811,31.2863,31.2242,31.2708,237700.0
2006-02-17 10:50:00,60.42,60.5,60.42,60.48,170000.0,31.2708,31.3122,31.2708,31.3018,170000.0
2006-02-17 10:55:00,60.47,60.48,60.34,60.34,153700.0,31.2966,31.3018,31.2293,31.2293,153700.0
2006-02-17 11:00:00,60.35,60.4,60.22,60.29,305300.0,31.2345,31.2604,31.1672,31.2035,305300.0
2006-02-17 11:05:00,60.29,60.35,60.22,60.32,253400.0,31.2035,31.2345,31.1672,31.219,253400.0
2006-02-17 11:10:00,60.31,60.35,60.29,60.35,242900.0,31.2138,31.2345,31.2035,31.2345,242900.0
2006-02-17 11:15:00,60.34,60.46,60.34,60.42,213000.0,31.2293,31.2915,31.2293,31.2708,213000.0
2006-02-17 11:20:00,60.42,60.44,60.32,60.37,187600.0,31.2708,31.2811,31.219,31.2449,187600.0
2006-02-17 11:25:00,60.37,60.37,60.26,60.31,132800.0,31.2449,31.2449,31.1879,31.2138,132800.0
2006-02-17 11:30:00,60.31,60.32,60.21,60.26,108300.0,31.2138,31.219,31.1621,31.1879,108300.0
2006-02-17 11:35:00,60.27,60.29,60.21,60.28,128800.0,31.1931,31.2035,31.1621,31.1983,128800.0
2006-02-17 11:40:00,60.28,60.34,60.27,60.33,141000.0,31.1983,31.2293,31.1931,31.2242,141000.0
2006-02-17 11:45:00,60.34,60.45,60.31,60.44,161800.0,31.2293,31.2863,31.2138,31.2811,161800.0
2006-02-17 11:50:00,60.46,60.48,60.35,60.35,235400.0,31.2915,31.3018,31.2345,31.2345,235400.0
2006-02-17 11:55:00,60.33,60.41,60.33,60.4,176300.0,31.2242,31.2656,31.2242,31.2604,176300.0
2006-02-17 12:00:00,60.39,60.49,60.39,60.45,172000.0,31.2552,31.307,31.2552,31.2863,172000.0
2006-02-17 12:05:00,60.45,60.48,60.42,60.46,187000.0,31.2863,31.3018,31.2708,31.2915,187000.0
2006-02-17 12:10:00,60.47,60.5,60.45,60.47,190800.0,31.2966,31.3122,31.2863,31.2966,190800.0
2006-02-17 12:15:00,60.46,60.51,60.46,60.5,117200.0,31.2915,31.3173,31.2915,31.3122,117200.0
2006-02-17 12:20:00,60.5,60.52,60.46,60.51,133600.0,31.3122,31.3225,31.2915,31.3173,133600.0
2006-02-17 12:25:00,60.51,60.52,60.46,60.52,127600.0,31.3173,31.3225,31.2915,31.3225,127600.0
2006-02-17 12:30:00,60.51,60.52,60.48,60.51,100900.0,31.3173,31.3225,31.3018,31.3173,100900.0
2006-02-17 12:35:00,60.51,60.54,60.5,60.52,91600.0,31.3173,31.3329,31.3122,31.3225,91600.0
2006-02-17 12:40:00,60.53,60.54,60.5,60.51,130300.0,31.3277,31.3329,31.3122,31.3173,130300.0
2006-02-17 12:45:00,60.52,60.59,60.5,60.58,161000.0,31.3225,31.3587,31.3122,31.3536,161000.0
2006-02-17 12:50:00,60.58,60.6,60.55,60.56,256900.0,31.3536,31.3639,31.338,31.3432,256900.0
2006-02-17 12:55:00,60.56,60.59,60.54,60.58,129100.0,31.3432,31.3587,31.3329,31.3536,129100.0
2006-02-17 13:00:00,60.58,60.6,60.56,60.6,135700.0,31.3536,31.3639,31.3432,31.3639,135700.0
2006-02-17 13:05:00,60.59,60.61,60.56,60.59,218900.0,31.3587,31.3691,31.3432,31.3587,218900.0
2006-02-17 13:10:00,60.59,60.6,60.56,60.58,99000.0,31.3587,31.3639,31.3432,31.3536,99000.0
2006-02-17 13:15:00,60.57,60.58,60.53,60.57,59000.0,31.3484,31.3536,31.3277,31.3484,59000.0
2006-02-17 13:20:00,60.57,60.58,60.49,60.49,131600.0,31.3484,31.3536,31.307,31.307,131600.0
2006-02-17 13:25:00,60.5,60.57,60.49,60.56,143300.0,31.3122,31.3484,31.307,31.3432,143300.0
2006-02-17 13:30:00,60.57,60.57,60.48,60.52,126300.0,31.3484,31.3484,31.3018,31.3225,126300.0
2006-02-17 13:35:00,60.52,60.62,60.51,60.61,171700.0,31.3225,31.3743,31.3173,31.3691,171700.0
2006-02-17 13:40:00,60.62,60.63,60.56,60.57,256000.0,31.3743,31.3794,31.3432,31.3484,256000.0
2006-02-17 13:45:00,60.57,60.62,60.57,60.62,131800.0,31.3484,31.3743,31.3484,31.3743,131800.0
2006-02-17 13:50:00,60.62,60.64,60.61,60.62,110800.0,31.3743,31.3846,31.3691,31.3743,110800.0
2006-02-17 13:55:00,60.62,60.63,60.58,60.59,91100.0,31.3743,31.3794,31.3536,31.3587,91100.0
2006-02-17 14:00:00,60.59,60.62,60.58,60.61,83100.0,31.3587,31.3743,31.3536,31.3691,83100.0
2006-02-17 14:05:00,60.61,60.65,60.61,60.63,137400.0,31.3691,31.3898,31.3691,31.3794,137400.0
2006-02-17 14:10:00,60.63,60.64,60.6,60.62,54800.0,31.3794,31.3846,31.3639,31.3743,54800.0
2006-02-17 14:15:00,60.62,60.63,60.6,60.62,62100.0,31.3743,31.3794,31.3639,31.3743,62100.0
2006-02-17 14:20:00,60.62,60.63,60.56,60.57,112900.0,31.3743,31.3794,31.3432,31.3484,112900.0
2006-02-17 14:25:00,60.57,60.63,60.57,60.61,123600.0,31.3484,31.3794,31.3484,31.3691,123600.0
2006-02-17 14:30:00,60.62,60.63,60.57,60.6,73700.0,31.3743,31.3794,31.3484,31.3639,73700.0
2006-02-17 14:35:00,60.6,60.6,60.56,60.57,97900.0,31.3639,31.3639,31.3432,31.3484,97900.0
2006-02-17 14:40:00,60.57,60.58,60.54,60.55,127200.0,31.3484,31.3536,31.3329,31.338,127200.0
2006-02-17 14:45:00,60.55,60.61,60.55,60.61,122500.0,31.338,31.3691,31.338,31.3691,122500.0
2006-02-17 14:50:00,60.61,60.62,60.57,60.57,118500.0,31.3691,31.3743,31.3484,31.3484,118500.0
2006-02-17 14:55:00,60.57,60.63,60.56,60.61,148100.0,31.3484,31.3794,31.3432,31.3691,148100.0
2006-02-17 15:00:00,60.6,60.64,60.6,60.64,116500.0,31.3639,31.3846,31.3639,31.3846,116500.0
2006-02-17 15:05:00,60.63,60.67,60.62,60.64,169000.0,31.3794,31.4001,31.3743,31.3846,169000.0
2006-02-17 15:10:00,60.64,60.68,60.63,60.63,211900.0,31.3846,31.4053,31.3794,31.3794,211900.0
2006-02-17 15:15:00,60.64,60.64,60.5,60.51,226600.0,31.3846,31.3846,31.3122,31.3173,226600.0
2006-02-17 15:20:00,60.51,60.56,60.48,60.54,196800.0,31.3173,31.3432,31.3018,31.3329,196800.0
2006-02-17 15:25:00,60.54,60.56,60.49,60.55,137700.0,31.3329,31.3432,31.307,31.338,137700.0
2006-02-17 15:30:00,60.55,60.59,60.54,60.55,198900.0,31.338,31.3587,31.3329,31.338,198900.0
2006-02-17 15:35:00,60.55,60.57,60.5,60.51,141300.0,31.338,31.3484,31.3122,31.3173,141300.0
2006-02-17 15:40:00,60.51,60.57,60.51,60.56,312000.0,31.3173,31.3484,31.3173,31.3432,312000.0
2006-02-17 15:45:00,60.57,60.61,60.56,60.61,351100.0,31.3484,31.3691,31.3432,31.3691,351100.0
2006-02-17 15:50:00,60.61,60.62,60.48,60.52,301100.0,31.3691,31.3743,31.3018,31.3225,301100.0
2006-02-17 15:55:00,60.51,60.56,60.45,60.56,555800.0,31.3173,31.3432,31.2863,31.3432,555800.0
2006-02-21 09:30:00,61.0,61.06,60.95,60.97,743400.0,31.5709,31.602,31.5451,31.5554,743400.0
2006-02-21 09:35:00,60.99,61.1,60.96,61.09,340900.0,31.5658,31.6227,31.5502,31.6175,340900.0
2006-02-21 09:40:00,61.09,61.18,61.07,61.18,253200.0,31.6175,31.6641,31.6072,31.6641,253200.0
2006-02-21 09:45:00,61.18,61.27,61.17,61.27,358600.0,31.6641,31.7107,31.6589,31.7107,358600.0
2006-02-21 09:50:00,61.27,61.3,61.2,61.22,483000.0,31.7107,31.7262,31.6744,31.6848,483000.0
2006-02-21 09:55:00,61.22,61.22,61.05,61.11,283000.0,31.6848,31.6848,31.5968,31.6279,283000.0
2006-02-21 10:00:00,61.11,61.21,61.05,61.1,233500.0,31.6279,31.6796,31.5968,31.6227,233500.0
2006-02-21 10:05:00,61.1,61.19,61.08,61.19,175000.0,31.6227,31.6693,31.6123,31.6693,175000.0
2006-02-21 10:10:00,61.19,61.19,61.0,61.0,237700.0,31.6693,31.6693,31.5709,31.5709,237700.0
2006-02-21 10:15:00,61.0,61.04,60.95,60.96,231200.0,31.5709,31.5916,31.5451,31.5502,231200.0
2006-02-21 10:20:00,60.98,61.05,60.94,61.0,250100.0,31.5606,31.5968,31.5399,31.5709,250100.0
2006-02-21 10:25:00,61.0,61.0,60.8,60.85,313200.0,31.5709,31.5709,31.4674,31.4933,313200.0
2006-02-21 10:30:00,60.84,60.89,60.77,60.84,245900.0,31.4881,31.514,31.4519,31.4881,245900.0
2006-02-21 10:35:00,60.84,60.87,60.72,60.72,287800.0,31.4881,31.5037,31.426,31.426,287800.0
2006-02-21 10:40:00,60.73,60.78,60.72,60.77,268400.0,31.4312,31.4571,31.426,31.4519,268400.0
2006-02-21 10:45:00,60.77,60.78,60.73,60.77,222800.0,31.4519,31.4571,31.4312,31.4519,222800.0
2006-02-21 10:50:00,60.76,60.9,60.76,60.9,149600.0,31.4467,31.5192,31.4467,31.5192,149600.0
2006-02-21 10:55:00,60.9,61.02,60.9,60.95,237500.0,31.5192,31.5813,31.5192,31.5451,237500.0
2006-02-21 11:00:00,60.95,61.02,60.89,60.9,164400.0,31.5451,31.5813,31.514,31.5192,164400.0
2006-02-21 11:05:00,60.9,61.0,60.86,60.96,118000.0,31.5192,31.5709,31.4985,31.5502,118000.0
2006-02-21 11:10:00,60.96,61.0,60.94,60.97,151500.0,31.5502,31.5709,31.5399,31.5554,151500.0
2006-02-21 11:15:00,60.97,61.03,60.95,61.0,179100.0,31.5554,31.5865,31.5451,31.5709,179100.0
2006-02-21 11:20:00,61.0,61.01,60.91,60.95,104200.0,31.5709,31.5761,31.5244,31.5451,104200.0
2006-02-21 11:25:00,60.94,60.96,60.91,60.94,75400.0,31.5399,31.5502,31.5244,31.5399,75400.0
2006-02-21 11:30:00,60.95,61.0,60.95,60.98,208300.0,31.5451,31.5709,31.5451,31.5606,208300.0
2006-02-21 11:35:00,61.0,61.0,60.95,60.96,91900.0,31.5709,31.5709,31.5451,31.5502,91900.0
2006-02-21 11:40:00,60.96,60.97,60.88,60.91,153100.0,31.5502,31.5554,31.5088,31.5244,153100.0
2006-02-21 11:45:00,60.91,60.96,60.89,60.91,111300.0,31.5244,31.5502,31.514,31.5244,111300.0
2006-02-21 11:50:00,60.9,60.91,60.85,60.85,104000.0,31.5192,31.5244,31.4933,31.4933,104000.0
2006-02-21 11:55:00,60.86,60.87,60.77,60.77,198000.0,31.4985,31.5037,31.4519,31.4519,198000.0
2006-02-21 12:00:00,60.77,60.77,60.67,60.72,194600.0,31.4519,31.4519,31.4001,31.426,194600.0
2006-02-21 12:05:00,60.72,60.86,60.7,60.86,134600.0,31.426,31.4985,31.4157,31.4985,134600.0
2006-02-21 12:10:00,60.86,60.88,60.81,60.82,112400.0,31.4985,31.5088,31.4726,31.4778,112400.0
2006-02-21 12:15:00,60.83,60.93,60.79,60.84,159000.0,31.483,31.5347,31.4622,31.4881,159000.0
2006-02-21 12:20:00,60.83,60.85,60.77,60.79,113900.0,31.483,31.4933,31.4519,31.4622,113900.0
2006-02-21 12:25:00,60.79,60.83,60.77,60.78,151400.0,31.4622,31.483,31.4519,31.4571,151400.0
2006-02-21 12:30:00,60.79,61.0,60.72,60.78,67700.0,31.4622,31.5709,31.426,31.4571,67700.0
2006-02-21 12:35:00,60.78,60.8,60.73,60.79,90400.0,31.4571,31.4674,31.4312,31.4622,90400.0
2006-02-21 12:40:00,60.79,60.9,60.78,60.87,106100.0,31.4622,31.5192,31.4571,31.5037,106100.0
2006-02-21 12:45:00,60.87,60.9,60.81,60.83,94300.0,31.5037,31.5192,31.4726,31.483,94300.0
2006-02-21 12:50:00,60.82,60.87,60.78,60.81,102200.0,31.4778,31.5037,31.4571,31.4726,102200.0
2006-02-21 12:55:00,60.8,60.82,60.67,60.67,105900.0,31.4674,31.4778,31.4001,31.4001,105900.0
2006-02-21 13:00:00,60.67,60.71,60.66,60.7,159600.0,31.4001,31.4208,31.395,31.4157,159600.0
2006-02-21 13:05:00,60.7,60.74,60.69,60.72,82800.0,31.4157,31.4364,31.4105,31.426,82800.0
2006-02-21 13:10:00,60.72,60.73,60.65,60.69,95700.0,31.426,31.4312,31.3898,31.4105,95700.0
2006-02-21 13:15:00,60.68,60.74,60.68,60.69,140700.0,31.4053,31.4364,31.4053,31.4105,140700.0
2006-02-21 13:20:00,60.69,60.73,60.65,60.73,146600.0,31.4105,31.4312,31.3898,31.4312,146600.0
2006-02-21 13:25:00,60.72,60.78,60.71,60.74,132200.0,31.426,31.4571,31.4208,31.4364,132200.0
2006-02-21 13:30:00,60.74,60.77,60.74,60.75,75400.0,31.4364,31.4519,31.4364,31.4415,75400.0
2006-02-21 13:35:00,60.75,60.8,60.73,60.77,146300.0,31.4415,31.4674,31.4312,31.4519,146300.0
2006-02-21 13:40:00,60.78,60.79,60.75,60.76,80300.0,31.4571,31.4622,31.4415,31.4467,80300.0
2006-02-21 13:45:00,60.77,60.78,60.75,60.75,67900.0,31.4519,31.4571,31.4415,31.4415,67900.0
2006-02-21 13:50:00,60.75,60.81,60.75,60.76,165800.0,31.4415,31.4726,31.4415,31.4467,165800.0
2006-02-21 13:55:00,60.76,60.78,60.7,60.75,162800.0,31.4467,31.4571,31.4157,31.4415,162800.0
2006-02-21 14:00:00,60.75,60.86,60.69,60.8,246200.0,31.4415,31.4985,31.4105,31.4674,246200.0
2006-02-21 14:05:00,60.8,60.83,60.74,60.78,98700.0,31.4674,31.483,31.4364,31.4571,98700.0
2006-02-21 14:10:00,60.78,60.84,60.77,60.77,265700.0,31.4571,31.4881,31.4519,31.4519,265700.0
2006-02-21 14:15:00,60.77,60.78,60.67,60.72,177300.0,31.4519,31.4571,31.4001,31.426,177300.0
2006-02-21 14:20:00,60.72,60.77,60.7,60.74,136000.0,31.426,31.4519,31.4157,31.4364,136000.0
2006-02-21 14:25:00,60.74,60.75,60.65,60.67,125600.0,31.4364,31.4415,31.3898,31.4001,125600.0
2006-02-21 14:30:00,60.68,60.78,60.67,60.78,172800.0,31.4053,31.4571,31.4001,31.4571,172800.0
2006-02-21 14:35:00,60.78,60.8,60.72,60.8,106400.0,31.4571,31.4674,31.426,31.4674,106400.0
2006-02-21 14:40:00,60.79,60.82,60.72,60.74,200600.0,31.4622,31.4778,31.426,31.4364,200600.0
2006-02-21 14:45:00,60.74,60.82,60.74,60.81,148900.0,31.4364,31.4778,31.4364,31.4726,148900.0
2006-02-21 14:50:00,60.8,60.83,60.7,60.72,123800.0,31.4674,31.483,31.4157,31.426,123800.0
2006-02-21 14:55:00,60.73,60.75,60.68,60.7,111400.0,31.4312,31.4415,31.4053,31.4157,111400.0
2006-02-21 15:00:00,60.69,60.72,60.68,60.71,81400.0,31.4105,31.426,31.4053,31.4208,81400.0
2006-02-21 15:05:00,60.7,60.78,60.68,60.75,202200.0,31.4157,31.4571,31.4053,31.4415,202200.0
2006-02-21 15:10:00,60.76,60.79,60.75,60.78,216500.0,31.4467,31.4622,31.4415,31.4571,216500.0
2006-02-21 15:15:00,60.78,60.79,60.74,60.76,201600.0,31.4571,31.4622,31.4364,31.4467,201600.0
2006-02-21 15:20:00,60.77,60.8,60.71,60.72,208300.0,31.4519,31.4674,31.4208,31.426,208300.0
2006-02-21 15:25:00,60.72,60.78,60.72,60.78,219800.0,31.426,31.4571,31.426,31.4571,219800.0
2006-02-21 15:30:00,60.77,60.82,60.75,60.81,227000.0,31.4519,31.4778,31.4415,31.4726,227000.0
2006-02-21 15:35:00,60.81,60.84,60.77,60.8,301800.0,31.4726,31.4881,31.4519,31.4674,301800.0
2006-02-21 15:40:00,60.79,60.86,60.79,60.81,297700.0,31.4622,31.4985,31.4622,31.4726,297700.0
2006-02-21 15:45:00,60.82,60.84,60.78,60.84,266100.0,31.4778,31.4881,31.4571,31.4881,266100.0
2006-02-21 15:50:00,60.85,60.85,60.76,60.81,327800.0,31.4933,31.4933,31.4467,31.4726,327800.0
2006-02-21 15:55:00,60.8,60.81,60.77,60.78,360000.0,31.4674,31.4726,31.4519,31.4571,360000.0
2006-02-22 09:30:00,60.6,60.62,60.43,60.59,707700.0,31.3639,31.3743,31.2759,31.3587,707700.0
2006-02-22 09:35:00,60.58,60.7,60.5,60.7,287100.0,31.3536,31.4157,31.3122,31.4157,287100.0
2006-02-22 09:40:00,60.7,60.72,60.63,60.72,294700.0,31.4157,31.426,31.3794,31.426,294700.0
2006-02-22 09:45:00,60.72,60.74,60.61,60.65,244300.0,31.426,31.4364,31.3691,31.3898,244300.0
2006-02-22 09:50:00,60.65,60.69,60.56,60.59,167700.0,31.3898,31.4105,31.3432,31.3587,167700.0
2006-02-22 09:55:00,60.59,60.6,60.53,60.55,172300.0,31.3587,31.3639,31.3277,31.338,172300.0
2006-02-22 10:00:00,60.55,60.59,60.51,60.59,291600.0,31.338,31.3587,31.3173,31.3587,291600.0
2006-02-22 10:05:00,60.58,60.61,60.53,60.55,246600.0,31.3536,31.3691,31.3277,31.338,246600.0
2006-02-22 10:10:00,60.56,60.58,60.5,60.55,145900.0,31.3432,31.3536,31.3122,31.338,145900.0
2006-02-22 10:15:00,60.55,60.59,60.52,60.55,148500.0,31.338,31.3587,31.3225,31.338,148500.0
2006-02-22 10:20:00,60.56,60.56,60.49,60.51,300300.0,31.3432,31.3432,31.307,31.3173,300300.0
2006-02-22 10:25:00,60.5,60.55,60.5,60.54,119300.0,31.3122,31.338,31.3122,31.3329,119300.0
2006-02-22 10:30:00,60.54,60.57,60.54,60.57,136900.0,31.3329,31.3484,31.3329,31.3484,136900.0
2006-02-22 10:35:00,60.57,60.59,60.52,60.53,232300.0,31.3484,31.3587,31.3225,31.3277,232300.0
2006-02-22 10:40:00,60.54,60.58,60.45,60.47,191600.0,31.3329,31.3536,31.2863,31.2966,191600.0
2006-02-22 10:45:00,60.47,60.55,60.44,60.46,266800.0,31.2966,31.338,31.2811,31.2915,266800.0
2006-02-22 10:50:00,60.45,60.5,60.44,60.49,137400.0,31.2863,31.3122,31.2811,31.307,137400.0
2006-02-22 10:55:00,60.48,60.56,60.48,60.54,144700.0,31.3018,31.3432,31.3018,31.3329,144700.0
2006-02-22 11:00:00,60.54,60.63,60.54,60.61,148500.0,31.3329,31.3794,31.3329,31.3691,148500.0
2006-02-22 11:05:00,60.61,60.62,60.53,60.54,224700.0,31.3691,31.3743,31.3277,31.3329,224700.0
2006-02-22 11:10:00,60.53,60.54,60.48,60.51,121000.0,31.3277,31.3329,31.3018,31.3173,121000.0
2006-02-22 11:15:00,60.5,60.53,60.49,60.51,275400.0,31.3122,31.3277,31.307,31.3173,275400.0
2006-02-22 11:20:00,60.52,60.63,60.5,60.59,213000.0,31.3225,31.3794,31.3122,31.3587,213000.0
2006-02-22 11:25:00,60.59,60.59,60.51,60.53,179600.0,31.3587,31.3587,31.3173,31.3277,179600.0
2006-02-22 11:30:00,60.52,60.57,60.5,60.53,181500.0,31.3225,31.3484,31.3122,31.3277,181500.0
2006-02-22 11:35:00,60.53,60.54,60.47,60.52,110700.0,31.3277,31.3329,31.2966,31.3225,110700.0
2006-02-22 11:40:00,60.52,60.55,60.45,60.52,131200.0,31.3225,31.338,31.2863,31.3225,131200.0
2006-02-22 11:45:00,60.52,60.57,60.51,60.55,109100.0,31.3225,31.3484,31.3173,31.338,109100.0
2006-02-22 11:50:00,60.55,60.55,60.41,60.43,159100.0,31.338,31.338,31.2656,31.2759,159100.0
2006-02-22 11:55:00,60.44,60.45,60.36,60.37,201600.0,31.2811,31.2863,31.2397,31.2449,201600.0
2006-02-22 12:00:00,60.36,60.5,60.36,60.48,113100.0,31.2397,31.3122,31.2397,31.3018,113100.0
2006-02-22 12:05:00,60.47,60.5,60.45,60.48,113100.0,31.2966,31.3122,31.2863,31.3018,113100.0
2006-02-22 12:10:00,60.47,60.51,60.4,60.4,231000.0,31.2966,31.3173,31.2604,31.2604,231000.0
2006-02-22 12:15:00,60.4,60.5,60.37,60.41,157000.0,31.2604,31.3122,31.2449,31.2656,157000.0
2006-02-22 12:20:00,60.4,60.46,60.4,60.42,110600.0,31.2604,31.2915,31.2604,31.2708,110600.0
2006-02-22 12:25:00,60.43,60.51,60.39,60.46,92300.0,31.2759,31.3173,31.2552,31.2915,92300.0
2006-02-22 12:30:00,60.45,60.49,60.42,60.44,181700.0,31.2863,31.307,31.2708,31.2811,181700.0
2006-02-22 12:35:00,60.44,60.46,60.4,60.44,115200.0,31.2811,31.2915,31.2604,31.2811,115200.0
2006-02-22 12:40:00,60.44,60.5,60.43,60.49,132500.0,31.2811,31.3122,31.2759,31.307,132500.0
2006-02-22 12:45:00,60.5,60.55,60.5,60.55,86400.0,31.3122,31.338,31.3122,31.338,86400.0
2006-02-22 12:50:00,60.54,60.57,60.53,60.53,108100.0,31.3329,31.3484,31.3277,31.3277,108100.0
2006-02-22 12:55:00,60.54,60.6,60.54,60.58,98100.0,31.3329,31.3639,31.3329,31.3536,98100.0
2006-02-22 13:00:00,60.58,60.64,60.57,60.62,78100.0,31.3536,31.3846,31.3484,31.3743,78100.0
2006-02-22 13:05:00,60.63,60.67,60.63,60.64,136000.0,31.3794,31.4001,31.3794,31.3846,136000.0
2006-02-22 13:10:00,60.63,60.64,60.54,60.54,73000.0,31.3794,31.3846,31.3329,31.3329,73000.0
2006-02-22 13:15:00,60.54,60.56,60.49,60.5,97500.0,31.3329,31.3432,31.307,31.3122,97500.0
2006-02-22 13:20:00,60.51,60.52,60.45,60.48,148600.0,31.3173,31.3225,31.2863,31.3018,148600.0
2006-02-22 13:25:00,60.48,60.51,60.45,60.49,116600.0,31.3018,31.3173,31.2863,31.307,116600.0
2006-02-22 13:30:00,60.48,60.48,60.34,60.36,150700.0,31.3018,31.3018,31.2293,31.2397,150700.0
2006-02-22 13:35:00,60.37,60.4,60.31,60.35,175600.0,31.2449,31.2604,31.2138,31.2345,175600.0
2006-02-22 13:40:00,60.35,60.35,60.1,60.11,244300.0,31.2345,31.2345,31.1051,31.1103,244300.0
2006-02-22 13:45:00,60.12,60.2,60.09,60.1,211800.0,31.1155,31.1569,31.1,31.1051,211800.0
2006-02-22 13:50:00,60.1,60.17,60.07,60.17,90900.0,31.1051,31.1414,31.0896,31.1414,90900.0
2006-02-22 13:55:00,60.16,60.22,60.14,60.22,101700.0,31.1362,31.1672,31.1258,31.1672,101700.0
2006-02-22 14:00:00,60.22,60.25,60.17,60.21,134500.0,31.1672,31.1828,31.1414,31.1621,134500.0
2006-02-22 14:05:00,60.22,60.27,60.18,60.27,153200.0,31.1672,31.1931,31.1465,31.1931,153200.0
2006-02-22 14:10:00,60.27,60.27,60.17,60.18,150700.0,31.1931,31.1931,31.1414,31.1465,150700.0
2006-02-22 14:15:00,60.19,60.22,60.15,60.19,113200.0,31.1517,31.1672,31.131,31.1517,113200.0
2006-02-22 14:20:00,60.19,60.22,60.12,60.17,105900.0,31.1517,31.1672,31.1155,31.1414,105900.0
2006-02-22 14:25:00,60.15,60.2,60.06,60.09,106600.0,31.131,31.1569,31.0844,31.1,106600.0
2006-02-22 14:30:00,60.09,60.14,60.08,60.12,65600.0,31.1,31.1258,31.0948,31.1155,65600.0
2006-02-22 14:35:00,60.12,60.12,60.02,60.02,74700.0,31.1155,31.1155,31.0637,31.0637,74700.0
2006-02-22 14:40:00,60.02,60.1,59.96,60.1,237600.0,31.0637,31.1051,31.0327,31.1051,237600.0
2006-02-22 14:45:00,60.11,60.12,59.98,59.98,160400.0,31.1103,31.1155,31.043,31.043,160400.0
2006-02-22 14:50:00,59.98,60.09,59.98,60.07,159900.0,31.043,31.1,31.043,31.0896,159900.0
2006-02-22 14:55:00,60.06,60.13,60.04,60.13,202400.0,31.0844,31.1207,31.0741,31.1207,202400.0
2006-02-22 15:00:00,60.12,60.12,60.07,60.07,150900.0,31.1155,31.1155,31.0896,31.0896,150900.0
2006-02-22 15:05:00,60.08,60.13,60.07,60.12,130600.0,31.0948,31.1207,31.0896,31.1155,130600.0
2006-02-22 15:10:00,60.12,60.19,60.12,60.17,231600.0,31.1155,31.1517,31.1155,31.1414,231600.0
2006-02-22 15:15:00,60.17,60.2,60.11,60.19,159800.0,31.1414,31.1569,31.1103,31.1517,159800.0
2006-02-22 15:20:00,60.19,60.3,60.19,60.25,237900.0,31.1517,31.2086,31.1517,31.1828,237900.0
2006-02-22 15:25:00,60.25,60.29,60.24,60.25,172300.0,31.1828,31.2035,31.1776,31.1828,172300.0
2006-02-22 15:30:00,60.24,60.32,60.23,60.28,214700.0,31.1776,31.219,31.1724,31.1983,214700.0
2006-02-22 15:35:00,60.27,60.31,60.25,60.29,183100.0,31.1931,31.2138,31.1828,31.2035,183100.0
2006-02-22 15:40:00,60.29,60.4,60.29,60.33,238500.0,31.2035,31.2604,31.2035,31.2242,238500.0
2006-02-22 15:45:00,60.31,60.35,60.29,60.34,170900.0,31.2138,31.2345,31.2035,31.2293,170900.0
2006-02-22 15:50:00,60.35,60.35,60.29,60.32,192900.0,31.2345,31.2345,31.2035,31.219,192900.0
2006-02-22 15:55:00,60.31,60.32,60.25,60.25,333200.0,31.2138,31.219,31.1828,31.1828,333200.0
2006-02-23 09:30:00,60.01,60.25,60.01,60.18,374800.0,31.0586,31.1828,31.0586,31.1465,374800.0
2006-02-23 09:35:00,60.2,60.2,60.06,60.12,179200.0,31.1569,31.1569,31.0844,31.1155,179200.0
2006-02-23 09:40:00,60.12,60.13,59.88,59.88,293700.0,31.1155,31.1207,30.9913,30.9913,293700.0
2006-02-23 09:45:00,59.88,59.95,59.77,59.84,253000.0,30.9913,31.0275,30.9343,30.9706,253000.0
2006-02-23 09:50:00,59.83,59.99,59.81,59.99,165500.0,30.9654,31.0482,30.955,31.0482,165500.0
2006-02-23 09:55:00,59.99,60.01,59.9,59.95,209700.0,31.0482,31.0586,31.0016,31.0275,209700.0
2006-02-23 10:00:00,59.94,59.95,59.89,59.95,231600.0,31.0223,31.0275,30.9964,31.0275,231600.0
2006-02-23 10:05:00,59.95,60.01,59.93,60.0,352300.0,31.0275,31.0586,31.0171,31.0534,352300.0
2006-02-23 10:10:00,60.0,60.03,59.95,59.98,179900.0,31.0534,31.0689,31.0275,31.043,179900.0
2006-02-23 10:15:00,59.98,59.99,59.92,59.97,128000.0,31.043,31.0482,31.012,31.0379,128000.0
2006-02-23 10:20:00,59.97,59.98,59.91,59.96,135300.0,31.0379,31.043,31.0068,31.0327,135300.0
2006-02-23 10:25:00,59.97,60.04,59.95,59.96,207500.0,31.0379,31.0741,31.0275,31.0327,207500.0
2006-02-23 10:30:00,59.95,60.19,59.95,60.04,491100.0,31.0275,31.1517,31.0275,31.0741,491100.0
2006-02-23 10:35:00,60.03,60.42,59.96,60.41,284000.0,31.0689,31.2708,31.0327,31.2656,284000.0
2006-02-23 10:40:00,60.42,60.47,60.37,60.46,374200.0,31.2708,31.2966,31.2449,31.2915,374200.0
2006-02-23 10:45:00,60.48,60.54,60.44,60.48,306900.0,31.3018,31.3329,31.2811,31.3018,306900.0
2006-02-23 10:50:00,60.48,60.48,60.38,60.46,206100.0,31.3018,31.3018,31.25,31.2915,206100.0
2006-02-23 10:55:00,60.45,60.48,60.23,60.26,215100.0,31.2863,31.3018,31.1724,31.1879,215100.0
2006-02-23 11:00:00,60.26,60.29,60.2,60.24,196200.0,31.1879,31.2035,31.1569,31.1776,196200.0
2006-02-23 11:05:00,60.23,60.4,60.19,60.21,133400.0,31.1724,31.2604,31.1517,31.1621,133400.0
2006-02-23 11:10:00,60.21,60.28,60.18,60.26,136200.0,31.1621,31.1983,31.1465,31.1879,136200.0
2006-02-23 11:15:00,60.26,60.29,60.18,60.28,104600.0,31.1879,31.2035,31.1465,31.1983,104600.0
2006-02-23 11:20:00,60.28,60.28,60.22,60.28,118000.0,31.1983,31.1983,31.1672,31.1983,118000.0
2006-02-23 11:25:00,60.28,60.38,60.27,60.31,206800.0,31.1983,31.25,31.1931,31.2138,206800.0
2006-02-23 11:30:00,60.31,60.35,60.09,60.09,169600.0,31.2138,31.2345,31.1,31.1,169600.0
2006-02-23 11:35:00,60.1,60.1,60.01,60.01,223300.0,31.1051,31.1051,31.0586,31.0586,223300.0
2006-02-23 11:40:00,60.01,60.14,59.98,60.05,188500.0,31.0586,31.1258,31.043,31.0793,188500.0
2006-02-23 11:45:00,60.06,60.09,59.97,60.05,187900.0,31.0844,31.1,31.0379,31.0793,187900.0
2006-02-23 11:50:00,60.04,60.07,59.99,60.01,118900.0,31.0741,31.0896,31.0482,31.0586,118900.0
2006-02-23 11:55:00,60.02,60.11,60.01,60.1,167600.0,31.0637,31.1103,31.0586,31.1051,167600.0
2006-02-23 12:00:00,60.1,60.1,59.97,59.99,111000.0,31.1051,31.1051,31.0379,31.0482,111000.0
2006-02-23 12:05:00,59.99,60.02,59.93,59.94,93800.0,31.0482,31.0637,31.0171,31.0223,93800.0
2006-02-23 12:10:00,59.94,59.95,59.76,59.76,231000.0,31.0223,31.0275,30.9292,30.9292,231000.0
2006-02-23 12:15:00,59.76,59.81,59.7,59.76,202900.0,30.9292,30.955,30.8981,30.9292,202900.0
2006-02-23 12:20:00,59.76,59.76,59.64,59.69,240200.0,30.9292,30.9292,30.8671,30.8929,240200.0
2006-02-23 12:25:00,59.7,59.78,59.63,59.76,129200.0,30.8981,30.9395,30.8619,30.9292,129200.0
2006-02-23 12:30:00,59.76,59.9,59.75,59.85,188100.0,30.9292,31.0016,30.924,30.9757,188100.0
2006-02-23 12:35:00,59.85,59.92,59.75,59.9,156300.0,30.9757,31.012,30.924,31.0016,156300.0
2006-02-23 12:40:00,59.89,59.98,59.87,59.92,173800.0,30.9964,31.043,30.9861,31.012,173800.0
2006-02-23 12:45:00,59.91,60.05,59.9,60.0,145500.0,31.0068,31.0793,31.0016,31.0534,145500.0
2006-02-23 12:50:00,60.0,60.05,59.93,59.95,113300.0,31.0534,31.0793,31.0171,31.0275,113300.0
2006-02-23 12:55:00,59.95,60.0,59.89,59.92,113700.0,31.0275,31.0534,30.9964,31.012,113700.0
2006-02-23 13:00:00,59.92,59.95,59.86,59.88,93100.0,31.012,31.0275,30.9809,30.9913,93100.0
2006-02-23 13:05:00,59.88,59.99,59.88,59.95,76000.0,30.9913,31.0482,30.9913,31.0275,76000.0
2006-02-23 13:10:00,59.95,59.96,59.92,59.93,48400.0,31.0275,31.0327,31.012,31.0171,48400.0
2006-02-23 13:15:00,59.92,59.98,59.9,59.91,81800.0,31.012,31.043,31.0016,31.0068,81800.0
2006-02-23 13:20:00,59.92,59.99,59.92,59.93,107000.0,31.012,31.0482,31.012,31.0171,107000.0
2006-02-23 13:25:00,59.93,59.97,59.86,59.97,83300.0,31.0171,31.0379,30.9809,31.0379,83300.0
2006-02-23 13:30:00,59.96,60.0,59.96,59.98,77300.0,31.0327,31.0534,31.0327,31.043,77300.0
2006-02-23 13:35:00,59.98,59.98,59.89,59.92,105900.0,31.043,31.043,30.9964,31.012,105900.0
2006-02-23 13:40:00,59.92,59.94,59.88,59.88,58700.0,31.012,31.0223,30.9913,30.9913,58700.0
2006-02-23 13:45:00,59.88,59.94,59.85,59.92,72600.0,30.9913,31.0223,30.9757,31.012,72600.0
2006-02-23 13:50:00,59.92,60.05,59.91,60.03,107900.0,31.012,31.0793,31.0068,31.0689,107900.0
2006-02-23 13:55:00,60.03,60.05,59.93,59.93,108000.0,31.0689,31.0793,31.0171,31.0171,108000.0
2006-02-23 14:00:00,59.93,60.0,59.91,59.95,98800.0,31.0171,31.0534,31.0068,31.0275,98800.0
2006-02-23 14:05:00,59.95,60.03,59.94,60.01,113800.0,31.0275,31.0689,31.0223,31.0586,113800.0
2006-02-23 14:10:00,60.02,60.1,60.0,60.0,323300.0,31.0637,31.1051,31.0534,31.0534,323300.0
2006-02-23 14:15:00,60.02,60.1,60.0,60.1,170700.0,31.0637,31.1051,31.0534,31.1051,170700.0
2006-02-23 14:20:00,60.1,60.12,60.05,60.11,181600.0,31.1051,31.1155,31.0793,31.1103,181600.0
2006-02-23 14:25:00,60.1,60.17,60.1,60.15,131700.0,31.1051,31.1414,31.1051,31.131,131700.0
2006-02-23 14:30:00,60.14,60.18,60.09,60.1,114400.0,31.1258,31.1465,31.1,31.1051,114400.0
2006-02-23 14:35:00,60.11,60.27,60.1,60.26,160400.0,31.1103,31.1931,31.1051,31.1879,160400.0
2006-02-23 14:40:00,60.26,60.27,60.16,60.17,116900.0,31.1879,31.1931,31.1362,31.1414,116900.0
2006-02-23 14:45:00,60.18,60.25,60.17,60.24,183800.0,31.1465,31.1828,31.1414,31.1776,183800.0
2006-02-23 14:50:00,60.24,60.26,60.13,60.15,152300.0,31.1776,31.1879,31.1207,31.131,152300.0
2006-02-23 14:55:00,60.14,60.14,60.03,60.09,189300.0,31.1258,31.1258,31.0689,31.1,189300.0
2006-02-23 15:00:00,60.09,60.1,60.03,60.07,197700.0,31.1,31.1051,31.0689,31.0896,197700.0
2006-02-23 15:05:00,60.07,60.09,60.0,60.0,223500.0,31.0896,31.1,31.0534,31.0534,223500.0
2006-02-23 15:10:00,60.03,60.04,59.99,59.99,158500.0,31.0689,31.0741,31.0482,31.0482,158500.0
2006-02-23 15:15:00,59.99,60.02,59.98,60.01,186300.0,31.0482,31.0637,31.043,31.0586,186300.0
2006-02-23 15:20:00,60.01,60.1,59.95,60.06,117600.0,31.0586,31.1051,31.0275,31.0844,117600.0
2006-02-23 15:25:00,60.07,60.09,59.97,59.98,122800.0,31.0896,31.1,31.0379,31.043,122800.0
2006-02-23 15:30:00,59.98,60.0,59.97,60.0,231000.0,31.043,31.0534,31.0379,31.0534,231000.0
2006-02-23 15:35:00,59.99,60.0,59.86,59.91,237700.0,31.0482,31.0534,30.9809,31.0068,237700.0
2006-02-23 15:40:00,59.91,59.92,59.8,59.85,359800.0,31.0068,31.012,30.9499,30.9757,359800.0
2006-02-23 15:45:00,59.85,59.86,59.79,59.81,300600.0,30.9757,30.9809,30.9447,30.955,300600.0
2006-02-23 15:50:00,59.81,59.89,59.8,59.85,220300.0,30.955,30.9964,30.9499,30.9757,220300.0
2006-02-23 15:55:00,59.84,59.9,59.82,59.82,375300.0,30.9706,31.0016,30.9602,30.9602,375300.0
2006-02-24 09:30:00,60.34,60.4,60.19,60.32,634000.0,31.2293,31.2604,31.1517,31.219,634000.0
2006-02-24 09:35:00,60.25,60.43,60.2,60.43,294500.0,31.1828,31.2759,31.1569,31.2759,294500.0
2006-02-24 09:40:00,60.41,60.48,60.37,60.4,337100.0,31.2656,31.3018,31.2449,31.2604,337100.0
2006-02-24 09:45:00,60.4,60.42,60.32,60.36,242800.0,31.2604,31.2708,31.219,31.2397,242800.0
2006-02-24 09:50:00,60.34,60.42,60.32,60.34,161500.0,31.2293,31.2708,31.219,31.2293,161500.0
2006-02-24 09:55:00,60.34,60.37,60.27,60.3,209900.0,31.2293,31.2449,31.1931,31.2086,209900.0
2006-02-24 10:00:00,60.31,60.32,60.19,60.3,155900.0,31.2138,31.219,31.1517,31.2086,155900.0
2006-02-24 10:05:00,60.31,60.32,60.2,60.26,238900.0,31.2138,31.219,31.1569,31.1879,238900.0
2006-02-24 10:10:00,60.26,60.26,60.18,60.26,260500.0,31.1879,31.1879,31.1465,31.1879,260500.0
2006-02-24 10:15:00,60.26,60.34,60.25,60.33,241200.0,31.1879,31.2293,31.1828,31.2242,241200.0
2006-02-24 10:20:00,60.34,60.4,60.33,60.34,294700.0,31.2293,31.2604,31.2242,31.2293,294700.0
2006-02-24 10:25:00,60.35,60.43,60.35,60.42,319700.0,31.2345,31.2759,31.2345,31.2708,319700.0
2006-02-24 10:30:00,60.42,60.5,60.35,60.5,309500.0,31.2708,31.3122,31.2345,31.3122,309500.0
2006-02-24 10:35:00,60.5,60.62,60.49,60.58,386600.0,31.3122,31.3743,31.307,31.3536,386600.0
2006-02-24 10:40:00,60.58,60.61,60.51,60.61,172100.0,31.3536,31.3691,31.3173,31.3691,172100.0
2006-02-24 10:45:00,60.6,60.61,60.49,60.59,263600.0,31.3639,31.3691,31.307,31.3587,263600.0
2006-02-24 10:50:00,60.59,60.6,60.55,60.6,171100.0,31.3587,31.3639,31.338,31.3639,171100.0
2006-02-24 10:55:00,60.59,60.67,60.59,60.61,199600.0,31.3587,31.4001,31.3587,31.3691,199600.0
2006-02-24 11:00:00,60.6,60.66,60.57,60.64,155300.0,31.3639,31.395,31.3484,31.3846,155300.0
2006-02-24 11:05:00,60.64,60.71,60.63,60.7,188600.0,31.3846,31.4208,31.3794,31.4157,188600.0
2006-02-24 11:10:00,60.7,60.71,60.65,60.67,209600.0,31.4157,31.4208,31.3898,31.4001,209600.0
2006-02-24 11:15:00,60.68,60.7,60.65,60.67,111200.0,31.4053,31.4157,31.3898,31.4001,111200.0
2006-02-24 11:20:00,60.67,60.73,60.65,60.7,148300.0,31.4001,31.4312,31.3898,31.4157,148300.0
2006-02-24 11:25:00,60.71,60.72,60.58,60.6,193200.0,31.4208,31.426,31.3536,31.3639,193200.0
2006-02-24 11:30:00,60.6,60.62,60.57,60.59,90400.0,31.3639,31.3743,31.3484,31.3587,90400.0
2006-02-24 11:35:00,60.59,60.65,60.58,60.63,153900.0,31.3587,31.3898,31.3536,31.3794,153900.0
2006-02-24 11:40:00,60.63,60.64,60.58,60.58,139800.0,31.3794,31.3846,31.3536,31.3536,139800.0
2006-02-24 11:45:00,60.58,60.61,60.52,60.57,131800.0,31.3536,31.3691,31.3225,31.3484,131800.0
2006-02-24 11:50:00,60.58,60.58,60.55,60.55,110600.0,31.3536,31.3536,31.338,31.338,110600.0
2006-02-24 11:55:00,60.54,60.57,60.53,60.53,96900.0,31.3329,31.3484,31.3277,31.3277,96900.0
2006-02-24 12:00:00,60.54,60.57,60.53,60.55,133900.0,31.3329,31.3484,31.3277,31.338,133900.0
2006-02-24 12:05:00,60.54,60.57,60.54,60.55,77500.0,31.3329,31.3484,31.3329,31.338,77500.0
2006-02-24 12:10:00,60.54,60.56,60.53,60.54,75900.0,31.3329,31.3432,31.3277,31.3329,75900.0
2006-02-24 12:15:00,60.54,60.54,60.47,60.5,118900.0,31.3329,31.3329,31.2966,31.3122,118900.0
2006-02-24 12:20:00,60.49,60.56,60.49,60.52,61200.0,31.307,31.3432,31.307,31.3225,61200.0
2006-02-24 12:25:00,60.52,60.52,60.49,60.49,56800.0,31.3225,31.3225,31.307,31.307,56800.0
2006-02-24 12:30:00,60.5,60.51,60.47,60.48,92600.0,31.3122,31.3173,31.2966,31.3018,92600.0
2006-02-24 12:35:00,60.47,60.49,60.46,60.48,174500.0,31.2966,31.307,31.2915,31.3018,174500.0
2006-02-24 12:40:00,60.48,60.58,60.47,60.58,93000.0,31.3018,31.3536,31.2966,31.3536,93000.0
2006-02-24 12:45:00,60.57,60.64,60.57,60.63,120000.0,31.3484,31.3846,31.3484,31.3794,120000.0
2006-02-24 12:50:00,60.63,60.64,60.56,60.58,76500.0,31.3794,31.3846,31.3432,31.3536,76500.0
2006-02-24 12:55:00,60.58,60.6,60.58,60.59,49200.0,31.3536,31.3639,31.3536,31.3587,49200.0
2006-02-24 13:00:00,60.59,60.62,60.52,60.53,143400.0,31.3587,31.3743,31.3225,31.3277,143400.0
2006-02-24 13:05:00,60.54,60.54,60.49,60.51,88000.0,31.3329,31.3329,31.307,31.3173,88000.0
2006-02-24 13:10:00,60.51,60.52,60.48,60.48,152600.0,31.3173,31.3225,31.3018,31.3018,152600.0
2006-02-24 13:15:00,60.49,60.55,60.48,60.53,89600.0,31.307,31.338,31.3018,31.3277,89600.0
2006-02-24 13:20:00,60.54,60.57,60.53,60.57,88300.0,31.3329,31.3484,31.3277,31.3484,88300.0
2006-02-24 13:25:00,60.57,60.58,60.53,60.53,127200.0,31.3484,31.3536,31.3277,31.3277,127200.0
2006-02-24 13:30:00,60.53,60.53,60.48,60.49,76000.0,31.3277,31.3277,31.3018,31.307,76000.0
2006-02-24 13:35:00,60.49,60.5,60.49,60.5,59000.0,31.307,31.3122,31.307,31.3122,59000.0
2006-02-24 13:40:00,60.5,60.52,60.46,60.47,169700.0,31.3122,31.3225,31.2915,31.2966,169700.0
2006-02-24 13:45:00,60.46,60.49,60.46,60.47,54800.0,31.2915,31.307,31.2915,31.2966,54800.0
2006-02-24 13:50:00,60.47,60.54,60.47,60.51,137400.0,31.2966,31.3329,31.2966,31.3173,137400.0
2006-02-24 13:55:00,60.51,60.54,60.47,60.53,92700.0,31.3173,31.3329,31.2966,31.3277,92700.0
2006-02-24 14:00:00,60.53,60.61,60.52,60.59,149000.0,31.3277,31.3691,31.3225,31.3587,149000.0
2006-02-24 14:05:00,60.6,60.6,60.54,60.58,141100.0,31.3639,31.3639,31.3329,31.3536,141100.0
2006-02-24 14:10:00,60.58,60.61,60.55,60.55,91900.0,31.3536,31.3691,31.338,31.338,91900.0
2006-02-24 14:15:00,60.55,60.6,60.53,60.59,76800.0,31.338,31.3639,31.3277,31.3587,76800.0
2006-02-24 14:20:00,60.59,60.59,60.57,60.58,57400.0,31.3587,31.3587,31.3484,31.3536,57400.0
2006-02-24 14:25:00,60.58,60.59,60.55,60.57,73200.0,31.3536,31.3587,31.338,31.3484,73200.0
2006-02-24 14:30:00,60.57,60.6,60.54,60.57,77700.0,31.3484,31.3639,31.3329,31.3484,77700.0
2006-02-24 14:35:00,60.6,60.6,60.56,60.58,88600.0,31.3639,31.3639,31.3432,31.3536,88600.0
2006-02-24 14:40:00,60.58,60.59,60.54,60.55,47900.0,31.3536,31.3587,31.3329,31.338,47900.0
2006-02-24 14:45:00,60.55,60.56,60.41,60.42,119000.0,31.338,31.3432,31.2656,31.2708,119000.0
2006-02-24 14:50:00,60.41,60.54,60.37,60.5,229700.0,31.2656,31.3329,31.2449,31.3122,229700.0
2006-02-24 14:55:00,60.5,60.56,60.46,60.52,182300.0,31.3122,31.3432,31.2915,31.3225,182300.0
2006-02-24 15:00:00,60.52,60.58,60.51,60.57,108800.0,31.3225,31.3536,31.3173,31.3484,108800.0
2006-02-24 15:05:00,60.56,60.56,60.48,60.49,85200.0,31.3432,31.3432,31.3018,31.307,85200.0
2006-02-24 15:10:00,60.49,60.51,60.42,60.51,93900.0,31.307,31.3173,31.2708,31.3173,93900.0
2006-02-24 15:15:00,60.5,60.53,60.49,60.5,110200.0,31.3122,31.3277,31.307,31.3122,110200.0
2006-02-24 15:20:00,60.51,60.55,60.5,60.54,67100.0,31.3173,31.338,31.3122,31.3329,67100.0
2006-02-24 15:25:00,60.55,60.56,60.48,60.51,120500.0,31.338,31.3432,31.3018,31.3173,120500.0
2006-02-24 15:30:00,60.51,60.51,60.41,60.49,169500.0,31.3173,31.3173,31.2656,31.307,169500.0
2006-02-24 15:35:00,60.47,60.52,60.47,60.51,131600.0,31.2966,31.3225,31.2966,31.3173,131600.0
2006-02-24 15:40:00,60.51,60.51,60.47,60.49,215100.0,31.3173,31.3173,31.2966,31.307,215100.0
2006-02-24 15:45:00,60.49,60.5,60.33,60.34,245900.0,31.307,31.3122,31.2242,31.2293,245900.0
2006-02-24 15:50:00,60.34,60.4,60.28,60.34,378600.0,31.2293,31.2604,31.1983,31.2293,378600.0
2006-02-24 15:55:00,60.34,60.45,60.3,60.42,290200.0,31.2293,31.2863,31.2086,31.2708,290200.0
2006-02-27 09:30:00,60.2,60.2,60.01,60.1,628200.0,31.1569,31.1569,31.0586,31.1051,628200.0
2006-02-27 09:35:00,60.1,60.1,59.99,60.03,191400.0,31.1051,31.1051,31.0482,31.0689,191400.0
2006-02-27 09:40:00,60.02,60.16,59.96,60.15,228600.0,31.0637,31.1362,31.0327,31.131,228600.0
2006-02-27 09:45:00,60.15,60.16,60.04,60.14,205500.0,31.131,31.1362,31.0741,31.1258,205500.0
2006-02-27 09:50:00,60.14,60.22,60.07,60.21,169800.0,31.1258,31.1672,31.0896,31.1621,169800.0
2006-02-27 09:55:00,60.21,60.49,60.2,60.49,265000.0,31.1621,31.307,31.1569,31.307,265000.0
2006-02-27 10:00:00,60.47,60.52,60.38,60.39,278000.0,31.2966,31.3225,31.25,31.2552,278000.0
2006-02-27 10:05:00,60.39,60.42,60.28,60.3,216800.0,31.2552,31.2708,31.1983,31.2086,216800.0
2006-02-27 10:10:00,60.3,60.32,60.18,60.21,216900.0,31.2086,31.219,31.1465,31.1621,216900.0
2006-02-27 10:15:00,60.21,60.37,60.18,60.25,223500.0,31.1621,31.2449,31.1465,31.1828,223500.0
2006-02-27 10:20:00,60.25,60.3,60.16,60.28,159500.0,31.1828,31.2086,31.1362,31.1983,159500.0
2006-02-27 10:25:00,60.27,60.28,60.13,60.22,179900.0,31.1931,31.1983,31.1207,31.1672,179900.0
2006-02-27 10:30:00,60.23,60.26,60.15,60.17,118200.0,31.1724,31.1879,31.131,31.1414,118200.0
2006-02-27 10:35:00,60.17,60.23,60.16,60.18,129900.0,31.1414,31.1724,31.1362,31.1465,129900.0
2006-02-27 10:40:00,60.18,60.21,60.15,60.2,121300.0,31.1465,31.1621,31.131,31.1569,121300.0
2006-02-27 10:45:00,60.2,60.2,60.08,60.15,155700.0,31.1569,31.1569,31.0948,31.131,155700.0
2006-02-27 10:50:00,60.16,60.21,60.1,60.2,146300.0,31.1362,31.1621,31.1051,31.1569,146300.0
2006-02-27 10:55:00,60.2,60.22,60.12,60.15,146000.0,31.1569,31.1672,31.1155,31.131,146000.0
2006-02-27 11:00:00,60.16,60.16,60.08,60.12,136900.0,31.1362,31.1362,31.0948,31.1155,136900.0
2006-02-27 11:05:00,60.12,60.12,60.03,60.03,196000.0,31.1155,31.1155,31.0689,31.0689,196000.0
2006-02-27 11:10:00,60.04,60.12,60.02,60.12,147200.0,31.0741,31.1155,31.0637,31.1155,147200.0
2006-02-27 11:15:00,60.11,60.18,60.07,60.15,173100.0,31.1103,31.1465,31.0896,31.131,173100.0
2006-02-27 11:20:00,60.14,60.15,60.05,60.11,110800.0,31.1258,31.131,31.0793,31.1103,110800.0
2006-02-27 11:25:00,60.12,60.17,60.06,60.11,89400.0,31.1155,31.1414,31.0844,31.1103,89400.0
2006-02-27 11:30:00,60.09,60.19,60.08,60.14,101800.0,31.1,31.1517,31.0948,31.1258,101800.0
2006-02-27 11:35:00,60.13,60.15,60.11,60.13,57000.0,31.1207,31.131,31.1103,31.1207,57000.0
2006-02-27 11:40:00,60.13,60.16,60.11,60.12,95700.0,31.1207,31.1362,31.1103,31.1155,95700.0
2006-02-27 11:45:00,60.14,60.14,60.05,60.06,58300.0,31.1258,31.1258,31.0793,31.0844,58300.0
2006-02-27 11:50:00,60.06,60.12,60.04,60.11,95500.0,31.0844,31.1155,31.0741,31.1103,95500.0
2006-02-27 11:55:00,60.11,60.12,60.04,60.1,92700.0,31.1103,31.1155,31.0741,31.1051,92700.0
2006-02-27 12:00:00,60.08,60.13,60.07,60.07,119900.0,31.0948,31.1207,31.0896,31.0896,119900.0
2006-02-27 12:05:00,60.07,60.1,60.01,60.01,123900.0,31.0896,31.1051,31.0586,31.0586,123900.0
2006-02-27 12:10:00,60.02,60.03,59.99,59.99,92900.0,31.0637,31.0689,31.0482,31.0482,92900.0
2006-02-27 12:15:00,59.99,60.03,59.94,60.02,98000.0,31.0482,31.0689,31.0223,31.0637,98000.0
2006-02-27 12:20:00,60.03,60.09,60.01,60.06,89100.0,31.0689,31.1,31.0586,31.0844,89100.0
2006-02-27 12:25:00,60.08,60.1,60.04,60.06,60700.0,31.0948,31.1051,31.0741,31.0844,60700.0
2006-02-27 12:30:00,60.06,60.08,60.03,60.04,54600.0,31.0844,31.0948,31.0689,31.0741,54600.0
2006-02-27 12:35:00,60.04,60.05,60.0,60.03,51500.0,31.0741,31.0793,31.0534,31.0689,51500.0
2006-02-27 12:40:00,60.02,60.05,60.01,60.05,56600.0,31.0637,31.0793,31.0586,31.0793,56600.0
2006-02-27 12:45:00,60.04,60.1,60.04,60.08,87100.0,31.0741,31.1051,31.0741,31.0948,87100.0
2006-02-27 12:50:00,60.08,60.1,60.01,60.06,159300.0,31.0948,31.1051,31.0586,31.0844,159300.0
2006-02-27 12:55:00,60.06,60.08,60.01,60.01,52000.0,31.0844,31.0948,31.0586,31.0586,52000.0
2006-02-27 13:00:00,60.02,60.03,59.99,60.02,68700.0,31.0637,31.0689,31.0482,31.0637,68700.0
2006-02-27 13:05:00,60.02,60.05,60.0,60.04,48600.0,31.0637,31.0793,31.0534,31.0741,48600.0
2006-02-27 13:10:00,60.05,60.09,60.04,60.09,72900.0,31.0793,31.1,31.0741,31.1,72900.0
2006-02-27 13:15:00,60.08,60.09,60.06,60.06,41700.0,31.0948,31.1,31.0844,31.0844,41700.0
2006-02-27 13:20:00,60.06,60.07,60.03,60.04,54700.0,31.0844,31.0896,31.0689,31.0741,54700.0
2006-02-27 13:25:00,60.03,60.04,60.0,60.02,85800.0,31.0689,31.0741,31.0534,31.0637,85800.0
2006-02-27 13:30:00,60.02,60.08,60.01,60.03,67500.0,31.0637,31.0948,31.0586,31.0689,67500.0
2006-02-27 13:35:00,60.02,60.06,60.01,60.03,60700.0,31.0637,31.0844,31.0586,31.0689,60700.0
2006-02-27 13:40:00,60.03,60.04,59.99,60.0,74900.0,31.0689,31.0741,31.0482,31.0534,74900.0
2006-02-27 13:45:00,60.0,60.02,60.0,60.0,53900.0,31.0534,31.0637,31.0534,31.0534,53900.0
2006-02-27 13:50:00,60.0,60.03,60.0,60.03,118800.0,31.0534,31.0689,31.0534,31.0689,118800.0
2006-02-27 13:55:00,60.03,60.08,60.02,60.05,76000.0,31.0689,31.0948,31.0637,31.0793,76000.0
2006-02-27 14:00:00,60.06,60.11,60.05,60.06,99500.0,31.0844,31.1103,31.0793,31.0844,99500.0
2006-02-27 14:05:00,60.06,60.06,59.95,59.96,106400.0,31.0844,31.0844,31.0275,31.0327,106400.0
2006-02-27 14:10:00,59.96,60.01,59.9,60.0,205200.0,31.0327,31.0586,31.0016,31.0534,205200.0
2006-02-27 14:15:00,60.01,60.03,59.98,60.03,69700.0,31.0586,31.0689,31.043,31.0689,69700.0
2006-02-27 14:20:00,60.03,60.06,59.98,60.0,79500.0,31.0689,31.0844,31.043,31.0534,79500.0
2006-02-27 14:25:00,59.99,59.99,59.95,59.99,57800.0,31.0482,31.0482,31.0275,31.0482,57800.0
2006-02-27 14:30:00,59.99,60.06,59.98,60.02,86600.0,31.0482,31.0844,31.043,31.0637,86600.0
2006-02-27 14:35:00,60.01,60.04,60.0,60.0,60700.0,31.0586,31.0741,31.0534,31.0534,60700.0
2006-02-27 14:40:00,60.0,60.06,59.98,60.06,69700.0,31.0534,31.0844,31.043,31.0844,69700.0
2006-02-27 14:45:00,60.06,60.14,60.05,60.09,110600.0,31.0844,31.1258,31.0793,31.1,110600.0
2006-02-27 14:50:00,60.09,60.09,60.01,60.01,97400.0,31.1,31.1,31.0586,31.0586,97400.0
2006-02-27 14:55:00,60.0,60.1,60.0,60.05,95400.0,31.0534,31.1051,31.0534,31.0793,95400.0
2006-02-27 15:00:00,60.05,60.08,60.03,60.04,174900.0,31.0793,31.0948,31.0689,31.0741,174900.0
2006-02-27 15:05:00,60.04,60.15,60.04,60.1,126000.0,31.0741,31.131,31.0741,31.1051,126000.0
2006-02-27 15:10:00,60.11,60.13,60.06,60.09,104700.0,31.1103,31.1207,31.0844,31.1,104700.0
2006-02-27 15:15:00,60.08,60.09,60.04,60.08,83700.0,31.0948,31.1,31.0741,31.0948,83700.0
2006-02-27 15:20:00,60.07,60.09,60.03,60.08,132600.0,31.0896,31.1,31.0689,31.0948,132600.0
2006-02-27 15:25:00,60.07,60.16,60.07,60.14,124300.0,31.0896,31.1362,31.0896,31.1258,124300.0
2006-02-27 15:30:00,60.14,60.19,60.08,60.08,151400.0,31.1258,31.1517,31.0948,31.0948,151400.0
2006-02-27 15:35:00,60.08,60.1,60.0,60.01,222700.0,31.0948,31.1051,31.0534,31.0586,222700.0
2006-02-27 15:40:00,60.01,60.01,59.93,59.95,172500.0,31.0586,31.0586,31.0171,31.0275,172500.0
2006-02-27 15:45:00,59.95,60.03,59.95,60.03,195800.0,31.0275,31.0689,31.0275,31.0689,195800.0
2006-02-27 15:50:00,60.03,60.03,59.96,59.98,288900.0,31.0689,31.0689,31.0327,31.043,288900.0
2006-02-27 15:55:00,59.99,60.01,59.92,59.92,259000.0,31.0482,31.0586,31.012,31.012,259000.0
2006-02-28 09:30:00,59.52,59.75,59.51,59.51,487000.0,30.805,30.924,30.7998,30.7998,487000.0
2006-02-28 09:35:00,59.51,59.53,59.4,59.43,310700.0,30.7998,30.8101,30.7428,30.7584,310700.0
2006-02-28 09:40:00,59.44,59.55,59.41,59.52,230100.0,30.7635,30.8205,30.748,30.805,230100.0
2006-02-28 09:45:00,59.52,59.55,59.51,59.52,179700.0,30.805,30.8205,30.7998,30.805,179700.0
2006-02-28 09:50:00,59.51,59.54,59.48,59.49,162000.0,30.7998,30.8153,30.7842,30.7894,162000.0
2006-02-28 09:55:00,59.48,59.49,59.45,59.48,159400.0,30.7842,30.7894,30.7687,30.7842,159400.0
2006-02-28 10:00:00,59.48,59.49,59.43,59.45,178800.0,30.7842,30.7894,30.7584,30.7687,178800.0
2006-02-28 10:05:00,59.45,59.5,59.4,59.43,262900.0,30.7687,30.7946,30.7428,30.7584,262900.0
2006-02-28 10:10:00,59.43,59.44,59.27,59.29,251400.0,30.7584,30.7635,30.6756,30.6859,251400.0
2006-02-28 10:15:00,59.29,59.35,59.25,59.31,260300.0,30.6859,30.717,30.6652,30.6963,260300.0
2006-02-28 10:20:00,59.31,59.33,59.27,59.29,121100.0,30.6963,30.7066,30.6756,30.6859,121100.0
2006-02-28 10:25:00,59.29,59.33,59.25,59.25,200300.0,30.6859,30.7066,30.6652,30.6652,200300.0
2006-02-28 10:30:00,59.25,59.28,59.13,59.25,253500.0,30.6652,30.6807,30.6031,30.6652,253500.0
2006-02-28 10:35:00,59.25,59.26,59.1,59.2,284600.0,30.6652,30.6704,30.5876,30.6393,284600.0
2006-02-28 10:40:00,59.22,59.25,59.15,59.21,141500.0,30.6497,30.6652,30.6135,30.6445,141500.0
2006-02-28 10:45:00,59.21,59.32,59.15,59.32,193900.0,30.6445,30.7014,30.6135,30.7014,193900.0
2006-02-28 10:50:00,59.32,59.42,59.31,59.4,150400.0,30.7014,30.7532,30.6963,30.7428,150400.0
2006-02-28 10:55:00,59.4,59.44,59.24,59.24,179600.0,30.7428,30.7635,30.66,30.66,179600.0
2006-02-28 11:00:00,59.24,59.37,59.17,59.36,188000.0,30.66,30.7273,30.6238,30.7221,188000.0
2006-02-28 11:05:00,59.37,59.59,59.35,59.59,343100.0,30.7273,30.8412,30.717,30.8412,343100.0
2006-02-28 11:10:00,59.59,59.59,59.5,59.54,313400.0,30.8412,30.8412,30.7946,30.8153,313400.0
2006-02-28 11:15:00,59.53,59.54,59.4,59.42,214800.0,30.8101,30.8153,30.7428,30.7532,214800.0
2006-02-28 11:20:00,59.42,59.46,59.41,59.45,171200.0,30.7532,30.7739,30.748,30.7687,171200.0
2006-02-28 11:25:00,59.45,59.51,59.42,59.47,190500.0,30.7687,30.7998,30.7532,30.7791,190500.0
2006-02-28 11:30:00,59.46,59.55,59.43,59.52,127200.0,30.7739,30.8205,30.7584,30.805,127200.0
2006-02-28 11:35:00,59.53,59.64,59.48,59.6,265400.0,30.8101,30.8671,30.7842,30.8464,265400.0
2006-02-28 11:40:00,59.59,59.62,59.56,59.56,196300.0,30.8412,30.8567,30.8257,30.8257,196300.0
2006-02-28 11:45:00,59.57,59.59,59.43,59.44,179500.0,30.8308,30.8412,30.7584,30.7635,179500.0
2006-02-28 11:50:00,59.46,59.5,59.43,59.47,152900.0,30.7739,30.7946,30.7584,30.7791,152900.0
2006-02-28 11:55:00,59.46,59.46,59.35,59.39,131400.0,30.7739,30.7739,30.717,30.7377,131400.0
2006-02-28 12:00:00,59.4,59.4,59.28,59.37,193700.0,30.7428,30.7428,30.6807,30.7273,193700.0
2006-02-28 12:05:00,59.38,59.4,59.32,59.32,77000.0,30.7325,30.7428,30.7014,30.7014,77000.0
2006-02-28 12:10:00,59.32,59.34,59.22,59.25,129400.0,30.7014,30.7118,30.6497,30.6652,129400.0
2006-02-28 12:15:00,59.25,59.28,59.2,59.27,158100.0,30.6652,30.6807,30.6393,30.6756,158100.0
2006-02-28 12:20:00,59.25,59.26,59.21,59.25,104400.0,30.6652,30.6704,30.6445,30.6652,104400.0
2006-02-28 12:25:00,59.25,59.27,59.15,59.15,161000.0,30.6652,30.6756,30.6135,30.6135,161000.0
2006-02-28 12:30:00,59.15,59.2,59.11,59.17,124700.0,30.6135,30.6393,30.5928,30.6238,124700.0
2006-02-28 12:35:00,59.15,59.25,59.15,59.25,81300.0,30.6135,30.6652,30.6135,30.6652,81300.0
2006-02-28 12:40:00,59.25,59.35,59.24,59.33,162300.0,30.6652,30.717,30.66,30.7066,162300.0
2006-02-28 12:45:00,59.34,59.37,59.32,59.36,110900.0,30.7118,30.7273,30.7014,30.7221,110900.0
2006-02-28 12:50:00,59.36,59.41,59.35,59.39,94200.0,30.7221,30.748,30.717,30.7377,94200.0
2006-02-28 12:55:00,59.4,59.4,59.31,59.34,65800.0,30.7428,30.7428,30.6963,30.7118,65800.0
2006-02-28 13:00:00,59.34,59.4,59.34,59.39,94600.0,30.7118,30.7428,30.7118,30.7377,94600.0
2006-02-28 13:05:00,59.4,59.48,59.36,59.37,152500.0,30.7428,30.7842,30.7221,30.7273,152500.0
2006-02-28 13:10:00,59.36,59.44,59.29,59.42,112000.0,30.7221,30.7635,30.6859,30.7532,112000.0
2006-02-28 13:15:00,59.41,59.45,59.39,59.44,74800.0,30.748,30.7687,30.7377,30.7635,74800.0
2006-02-28 13:20:00,59.45,59.59,59.44,59.57,170500.0,30.7687,30.8412,30.7635,30.8308,170500.0
2006-02-28 13:25:00,59.57,59.6,59.36,59.4,256500.0,30.8308,30.8464,30.7221,30.7428,256500.0
2006-02-28 13:30:00,59.4,59.49,59.38,59.43,136800.0,30.7428,30.7894,30.7325,30.7584,136800.0
2006-02-28 13:35:00,59.43,59.44,59.38,59.39,111300.0,30.7584,30.7635,30.7325,30.7377,111300.0
2006-02-28 13:40:00,59.38,59.4,59.3,59.35,132300.0,30.7325,30.7428,30.6911,30.717,132300.0
2006-02-28 13:45:00,59.37,59.43,59.33,59.36,101100.0,30.7273,30.7584,30.7066,30.7221,101100.0
2006-02-28 13:50:00,59.36,59.41,59.35,59.35,61800.0,30.7221,30.748,30.717,30.717,61800.0
2006-02-28 13:55:00,59.34,59.35,59.27,59.3,94900.0,30.7118,30.717,30.6756,30.6911,94900.0
2006-02-28 14:00:00,59.29,59.29,59.17,59.22,258200.0,30.6859,30.6859,30.6238,30.6497,258200.0
2006-02-28 14:05:00,59.23,59.37,59.21,59.37,134100.0,30.6549,30.7273,30.6445,30.7273,134100.0
2006-02-28 14:10:00,59.37,59.39,59.35,59.37,142700.0,30.7273,30.7377,30.717,30.7273,142700.0
2006-02-28 14:15:00,59.38,59.42,59.37,59.4,87300.0,30.7325,30.7532,30.7273,30.7428,87300.0
2006-02-28 14:20:00,59.41,59.43,59.34,59.43,144900.0,30.748,30.7584,30.7118,30.7584,144900.0
2006-02-28 14:25:00,59.43,59.46,59.4,59.43,159700.0,30.7584,30.7739,30.7428,30.7584,159700.0
2006-02-28 14:30:00,59.44,59.44,59.36,59.38,101600.0,30.7635,30.7635,30.7221,30.7325,101600.0
2006-02-28 14:35:00,59.38,59.4,59.3,59.39,84400.0,30.7325,30.7428,30.6911,30.7377,84400.0
2006-02-28 14:40:00,59.4,59.44,59.33,59.37,131800.0,30.7428,30.7635,30.7066,30.7273,131800.0
2006-02-28 14:45:00,59.37,59.4,59.32,59.34,135900.0,30.7273,30.7428,30.7014,30.7118,135900.0
2006-02-28 14:50:00,59.33,59.39,59.32,59.38,92800.0,30.7066,30.7377,30.7014,30.7325,92800.0
2006-02-28 14:55:00,59.39,59.47,59.35,59.38,235800.0,30.7377,30.7791,30.717,30.7325,235800.0
2006-02-28 15:00:00,59.39,59.41,59.34,59.36,186800.0,30.7377,30.748,30.7118,30.7221,186800.0
2006-02-28 15:05:00,59.35,59.37,59.22,59.29,245600.0,30.717,30.7273,30.6497,30.6859,245600.0
2006-02-28 15:10:00,59.3,59.34,59.28,59.33,127300.0,30.6911,30.7118,30.6807,30.7066,127300.0
2006-02-28 15:15:00,59.33,59.39,59.32,59.39,157000.0,30.7066,30.7377,30.7014,30.7377,157000.0
2006-02-28 15:20:00,59.39,59.43,59.37,59.4,198300.0,30.7377,30.7584,30.7273,30.7428,198300.0
2006-02-28 15:25:00,59.4,59.49,59.38,59.43,145300.0,30.7428,30.7894,30.7325,30.7584,145300.0
2006-02-28 15:30:00,59.43,59.48,59.37,59.4,229200.0,30.7584,30.7842,30.7273,30.7428,229200.0
2006-02-28 15:35:00,59.4,59.45,59.37,59.44,218600.0,30.7428,30.7687,30.7273,30.7635,218600.0
2006-02-28 15:40:00,59.45,59.52,59.44,59.51,258200.0,30.7687,30.805,30.7635,30.7998,258200.0
2006-02-28 15:45:00,59.52,59.53,59.46,59.5,237400.0,30.805,30.8101,30.7739,30.7946,237400.0
2006-02-28 15:50:00,59.5,59.54,59.4,59.42,215300.0,30.7946,30.8153,30.7428,30.7532,215300.0
2006-02-28 15:55:00,59.42,59.45,59.35,59.39,568900.0,30.7532,30.7687,30.717,30.7377,568900.0
2006-03-01 09:30:00,59.59,59.7,59.56,59.56,423100.0,30.8412,30.8981,30.8257,30.8257,423100.0
2006-03-01 09:35:00,59.58,59.64,59.53,59.59,363900.0,30.836,30.8671,30.8101,30.8412,363900.0
2006-03-01 09:40:00,59.6,59.74,59.58,59.65,323900.0,30.8464,30.9188,30.836,30.8722,323900.0
2006-03-01 09:45:00,59.65,59.75,59.61,59.73,396900.0,30.8722,30.924,30.8515,30.9136,396900.0
2006-03-01 09:50:00,59.73,59.82,59.66,59.81,359400.0,30.9136,30.9602,30.8774,30.955,359400.0
2006-03-01 09:55:00,59.82,59.92,59.8,59.87,271100.0,30.9602,31.012,30.9499,30.9861,271100.0
2006-03-01 10:00:00,59.86,59.96,59.81,59.87,176100.0,30.9809,31.0327,30.955,30.9861,176100.0
2006-03-01 10:05:00,59.87,59.93,59.85,59.91,170200.0,30.9861,31.0171,30.9757,31.0068,170200.0
2006-03-01 10:10:00,59.91,59.92,59.8,59.86,195600.0,31.0068,31.012,30.9499,30.9809,195600.0
2006-03-01 10:15:00,59.85,59.86,59.77,59.83,192400.0,30.9757,30.9809,30.9343,30.9654,192400.0
2006-03-01 10:20:00,59.83,59.91,59.82,59.87,261200.0,30.9654,31.0068,30.9602,30.9861,261200.0
2006-03-01 10:25:00,59.87,59.94,59.85,59.9,252000.0,30.9861,31.0223,30.9757,31.0016,252000.0
2006-03-01 10:30:00,59.9,60.0,59.77,59.81,431300.0,31.0016,31.0534,30.9343,30.955,431300.0
2006-03-01 10:35:00,59.81,59.88,59.73,59.82,266100.0,30.955,30.9913,30.9136,30.9602,266100.0
2006-03-01 10:40:00,59.8,59.86,59.72,59.82,228600.0,30.9499,30.9809,30.9085,30.9602,228600.0
2006-03-01 10:45:00,59.8,59.9,59.78,59.81,153400.0,30.9499,31.0016,30.9395,30.955,153400.0
2006-03-01 10:50:00,59.81,59.84,59.73,59.73,180600.0,30.955,30.9706,30.9136,30.9136,180600.0
2006-03-01 10:55:00,59.74,59.83,59.73,59.79,121200.0,30.9188,30.9654,30.9136,30.9447,121200.0
2006-03-01 11:00:00,59.8,59.85,59.78,59.8,102600.0,30.9499,30.9757,30.9395,30.9499,102600.0
2006-03-01 11:05:00,59.81,59.87,59.8,59.85,153100.0,30.955,30.9861,30.9499,30.9757,153100.0
2006-03-01 11:10:00,59.85,59.93,59.84,59.91,128100.0,30.9757,31.0171,30.9706,31.0068,128100.0
2006-03-01 11:15:00,59.91,59.95,59.86,59.88,200600.0,31.0068,31.0275,30.9809,30.9913,200600.0
2006-03-01 11:20:00,59.88,59.98,59.84,59.96,145500.0,30.9913,31.043,30.9706,31.0327,145500.0
2006-03-01 11:25:00,59.95,59.98,59.89,59.91,130400.0,31.0275,31.043,30.9964,31.0068,130400.0
2006-03-01 11:30:00,59.91,59.96,59.89,59.95,185100.0,31.0068,31.0327,30.9964,31.0275,185100.0
2006-03-01 11:35:00,59.95,59.95,59.86,59.9,177800.0,31.0275,31.0275,30.9809,31.0016,177800.0
2006-03-01 11:40:00,59.9,59.9,59.82,59.88,212500.0,31.0016,31.0016,30.9602,30.9913,212500.0
2006-03-01 11:45:00,59.89,59.94,59.87,59.94,159900.0,30.9964,31.0223,30.9861,31.0223,159900.0
2006-03-01 11:50:00,59.94,59.94,59.89,59.93,152900.0,31.0223,31.0223,30.9964,31.0171,152900.0
2006-03-01 11:55:00,59.94,59.97,59.9,59.97,142400.0,31.0223,31.0379,31.0016,31.0379,142400.0
2006-03-01 12:00:00,59.97,60.05,59.97,60.04,182200.0,31.0379,31.0793,31.0379,31.0741,182200.0
2006-03-01 12:05:00,60.04,60.05,59.98,60.0,111700.0,31.0741,31.0793,31.043,31.0534,111700.0
2006-03-01 12:10:00,60.01,60.08,59.98,60.07,106800.0,31.0586,31.0948,31.043,31.0896,106800.0
2006-03-01 12:15:00,60.08,60.14,60.04,60.06,126400.0,31.0948,31.1258,31.0741,31.0844,126400.0
2006-03-01 12:20:00,60.07,60.12,60.05,60.08,89800.0,31.0896,31.1155,31.0793,31.0948,89800.0
2006-03-01 12:25:00,60.06,60.13,60.02,60.09,131100.0,31.0844,31.1207,31.0637,31.1,131100.0
2006-03-01 12:30:00,60.09,60.11,60.06,60.08,72400.0,31.1,31.1103,31.0844,31.0948,72400.0
2006-03-01 12:35:00,60.08,60.1,60.05,60.05,56300.0,31.0948,31.1051,31.0793,31.0793,56300.0
2006-03-01 12:40:00,60.05,60.14,60.05,60.11,115600.0,31.0793,31.1258,31.0793,31.1103,115600.0
2006-03-01 12:45:00,60.11,60.19,60.1,60.19,144700.0,31.1103,31.1517,31.1051,31.1517,144700.0
2006-03-01 12:50:00,60.18,60.19,60.12,60.13,143800.0,31.1465,31.1517,31.1155,31.1207,143800.0
2006-03-01 12:55:00,60.13,60.14,60.08,60.13,86300.0,31.1207,31.1258,31.0948,31.1207,86300.0
2006-03-01 13:00:00,60.12,60.24,60.12,60.24,81300.0,31.1155,31.1776,31.1155,31.1776,81300.0
2006-03-01 13:05:00,60.24,60.25,60.16,60.18,129300.0,31.1776,31.1828,31.1362,31.1465,129300.0
2006-03-01 13:10:00,60.18,60.19,60.14,60.17,92900.0,31.1465,31.1517,31.1258,31.1414,92900.0
2006-03-01 13:15:00,60.17,60.23,60.17,60.23,88800.0,31.1414,31.1724,31.1414,31.1724,88800.0
2006-03-01 13:20:00,60.23,60.33,60.23,60.33,152500.0,31.1724,31.2242,31.1724,31.2242,152500.0
2006-03-01 13:25:00,60.32,60.36,60.32,60.33,107800.0,31.219,31.2397,31.219,31.2242,107800.0
2006-03-01 13:30:00,60.33,60.33,60.31,60.33,132200.0,31.2242,31.2242,31.2138,31.2242,132200.0
2006-03-01 13:35:00,60.33,60.33,60.29,60.3,103300.0,31.2242,31.2242,31.2035,31.2086,103300.0
2006-03-01 13:40:00,60.3,60.34,60.29,60.32,102500.0,31.2086,31.2293,31.2035,31.219,102500.0
2006-03-01 13:45:00,60.32,60.32,60.29,60.3,85000.0,31.219,31.219,31.2035,31.2086,85000.0
2006-03-01 13:50:00,60.31,60.34,60.28,60.33,87900.0,31.2138,31.2293,31.1983,31.2242,87900.0
2006-03-01 13:55:00,60.33,60.35,60.23,60.23,146400.0,31.2242,31.2345,31.1724,31.1724,146400.0
2006-03-01 14:00:00,60.22,60.27,60.21,60.27,137600.0,31.1672,31.1931,31.1621,31.1931,137600.0
2006-03-01 14:05:00,60.28,60.32,60.27,60.31,137500.0,31.1983,31.219,31.1931,31.2138,137500.0
2006-03-01 14:10:00,60.31,60.33,60.24,60.3,117500.0,31.2138,31.2242,31.1776,31.2086,117500.0
2006-03-01 14:15:00,60.3,60.31,60.24,60.29,118400.0,31.2086,31.2138,31.1776,31.2035,118400.0
2006-03-01 14:20:00,60.31,60.32,60.25,60.25,156800.0,31.2138,31.219,31.1828,31.1828,156800.0
2006-03-01 14:25:00,60.26,60.27,60.21,60.23,85200.0,31.1879,31.1931,31.1621,31.1724,85200.0
2006-03-01 14:30:00,60.23,60.33,60.23,60.32,129300.0,31.1724,31.2242,31.1724,31.219,129300.0
2006-03-01 14:35:00,60.33,60.44,60.28,60.43,212700.0,31.2242,31.2811,31.1983,31.2759,212700.0
2006-03-01 14:40:00,60.43,60.46,60.43,60.45,128900.0,31.2759,31.2915,31.2759,31.2863,128900.0
2006-03-01 14:45:00,60.44,60.47,60.4,60.47,146200.0,31.2811,31.2966,31.2604,31.2966,146200.0
2006-03-01 14:50:00,60.46,60.48,60.45,60.46,99400.0,31.2915,31.3018,31.2863,31.2915,99400.0
2006-03-01 14:55:00,60.46,60.46,60.27,60.33,137300.0,31.2915,31.2915,31.1931,31.2242,137300.0
2006-03-01 15:00:00,60.34,60.38,60.33,60.35,127100.0,31.2293,31.25,31.2242,31.2345,127100.0
2006-03-01 15:05:00,60.34,60.38,60.33,60.38,106600.0,31.2293,31.25,31.2242,31.25,106600.0
2006-03-01 15:10:00,60.38,60.4,60.35,60.37,133700.0,31.25,31.2604,31.2345,31.2449,133700.0
2006-03-01 15:15:00,60.36,60.41,60.36,60.41,61000.0,31.2397,31.2656,31.2397,31.2656,61000.0
2006-03-01 15:20:00,60.4,60.43,60.37,60.41,132700.0,31.2604,31.2759,31.2449,31.2656,132700.0
2006-03-01 15:25:00,60.42,60.44,60.4,60.41,109200.0,31.2708,31.2811,31.2604,31.2656,109200.0
2006-03-01 15:30:00,60.42,60.49,60.42,60.48,240500.0,31.2708,31.307,31.2708,31.3018,240500.0
2006-03-01 15:35:00,60.49,60.5,60.44,60.45,150700.0,31.307,31.3122,31.2811,31.2863,150700.0
2006-03-01 15:40:00,60.46,60.54,60.46,60.52,257600.0,31.2915,31.3329,31.2915,31.3225,257600.0
2006-03-01 15:45:00,60.52,60.52,60.38,60.39,180700.0,31.3225,31.3225,31.25,31.2552,180700.0
2006-03-01 15:50:00,60.39,60.39,60.23,60.24,430900.0,31.2552,31.2552,31.1724,31.1776,430900.0
2006-03-01 15:55:00,60.22,60.38,60.18,60.34,413900.0,31.1672,31.25,31.1465,31.2293,413900.0
2006-03-02 09:30:00,60.04,60.35,59.98,60.03,561800.0,31.0741,31.2345,31.043,31.0689,561800.0
2006-03-02 09:35:00,60.03,60.29,60.0,60.25,286600.0,31.0689,31.2035,31.0534,31.1828,286600.0
2006-03-02 09:40:00,60.26,60.41,60.25,60.35,367000.0,31.1879,31.2656,31.1828,31.2345,367000.0
2006-03-02 09:45:00,60.41,60.43,60.33,60.39,276200.0,31.2656,31.2759,31.2242,31.2552,276200.0
2006-03-02 09:50:00,60.39,60.39,60.35,60.36,258600.0,31.2552,31.2552,31.2345,31.2397,258600.0
2006-03-02 09:55:00,60.37,60.39,60.13,60.18,256200.0,31.2449,31.2552,31.1207,31.1465,256200.0
2006-03-02 10:00:00,60.18,60.24,60.11,60.22,228000.0,31.1465,31.1776,31.1103,31.1672,228000.0
2006-03-02 10:05:00,60.23,60.25,60.12,60.17,137100.0,31.1724,31.1828,31.1155,31.1414,137100.0
2006-03-02 10:10:00,60.16,60.18,60.1,60.15,172300.0,31.1362,31.1465,31.1051,31.131,172300.0
2006-03-02 10:15:00,60.14,60.19,60.13,60.17,160900.0,31.1258,31.1517,31.1207,31.1414,160900.0
2006-03-02 10:20:00,60.17,60.2,60.11,60.2,167400.0,31.1414,31.1569,31.1103,31.1569,167400.0
2006-03-02 10:25:00,60.2,60.32,60.16,60.32,237900.0,31.1569,31.219,31.1362,31.219,237900.0
2006-03-02 10:30:00,60.31,60.45,60.29,60.41,375800.0,31.2138,31.2863,31.2035,31.2656,375800.0
2006-03-02 10:35:00,60.41,60.47,60.32,60.4,268400.0,31.2656,31.2966,31.219,31.2604,268400.0
2006-03-02 10:40:00,60.4,60.53,60.38,60.49,298700.0,31.2604,31.3277,31.25,31.307,298700.0
2006-03-02 10:45:00,60.5,60.65,60.47,60.64,357200.0,31.3122,31.3898,31.2966,31.3846,357200.0
2006-03-02 10:50:00,60.64,60.72,60.64,60.68,304400.0,31.3846,31.426,31.3846,31.4053,304400.0
2006-03-02 10:55:00,60.69,60.73,60.61,60.7,296300.0,31.4105,31.4312,31.3691,31.4157,296300.0
2006-03-02 11:00:00,60.7,60.79,60.65,60.77,787200.0,31.4157,31.4622,31.3898,31.4519,787200.0
2006-03-02 11:05:00,60.79,60.85,60.76,60.82,272600.0,31.4622,31.4933,31.4467,31.4778,272600.0
2006-03-02 11:10:00,60.82,60.84,60.73,60.74,476300.0,31.4778,31.4881,31.4312,31.4364,476300.0
2006-03-02 11:15:00,60.74,60.76,60.64,60.66,246300.0,31.4364,31.4467,31.3846,31.395,246300.0
2006-03-02 11:20:00,60.66,60.67,60.57,60.61,216900.0,31.395,31.4001,31.3484,31.3691,216900.0
2006-03-02 11:25:00,60.61,60.68,60.56,60.64,209300.0,31.3691,31.4053,31.3432,31.3846,209300.0
2006-03-02 11:30:00,60.64,60.65,60.6,60.61,408600.0,31.3846,31.3898,31.3639,31.3691,408600.0
2006-03-02 11:35:00,60.61,60.61,60.5,60.57,205700.0,31.3691,31.3691,31.3122,31.3484,205700.0
2006-03-02 11:40:00,60.58,60.58,60.48,60.51,163600.0,31.3536,31.3536,31.3018,31.3173,163600.0
2006-03-02 11:45:00,60.5,60.56,60.48,60.5,158100.0,31.3122,31.3432,31.3018,31.3122,158100.0
2006-03-02 11:50:00,60.5,60.53,60.45,60.45,186200.0,31.3122,31.3277,31.2863,31.2863,186200.0
2006-03-02 11:55:00,60.45,60.59,60.45,60.57,150400.0,31.2863,31.3587,31.2863,31.3484,150400.0
2006-03-02 12:00:00,60.58,60.6,60.52,60.52,96900.0,31.3536,31.3639,31.3225,31.3225,96900.0
2006-03-02 12:05:00,60.51,60.51,60.37,60.38,132500.0,31.3173,31.3173,31.2449,31.25,132500.0
2006-03-02 12:10:00,60.38,60.48,60.27,60.48,71000.0,31.25,31.3018,31.1931,31.3018,71000.0
2006-03-02 12:15:00,60.48,60.49,60.4,60.42,107200.0,31.3018,31.307,31.2604,31.2708,107200.0
2006-03-02 12:20:00,60.42,60.42,60.35,60.35,135900.0,31.2708,31.2708,31.2345,31.2345,135900.0
2006-03-02 12:25:00,60.36,60.36,60.16,60.18,206700.0,31.2397,31.2397,31.1362,31.1465,206700.0
2006-03-02 12:30:00,60.18,60.25,60.1,60.24,174200.0,31.1465,31.1828,31.1051,31.1776,174200.0
2006-03-02 12:35:00,60.25,60.3,60.2,60.3,143400.0,31.1828,31.2086,31.1569,31.2086,143400.0
2006-03-02 12:40:00,60.32,60.36,60.26,60.29,113800.0,31.219,31.2397,31.1879,31.2035,113800.0
2006-03-02 12:45:00,60.3,60.39,60.29,60.39,82600.0,31.2086,31.2552,31.2035,31.2552,82600.0
2006-03-02 12:50:00,60.4,60.4,60.26,60.27,93600.0,31.2604,31.2604,31.1879,31.1931,93600.0
2006-03-02 12:55:00,60.27,60.31,60.25,60.29,95500.0,31.1931,31.2138,31.1828,31.2035,95500.0
2006-03-02 13:00:00,60.29,60.35,60.27,60.34,65200.0,31.2035,31.2345,31.1931,31.2293,65200.0
2006-03-02 13:05:00,60.34,60.45,60.34,60.41,102800.0,31.2293,31.2863,31.2293,31.2656,102800.0
2006-03-02 13:10:00,60.41,60.47,60.36,60.45,89300.0,31.2656,31.2966,31.2397,31.2863,89300.0
2006-03-02 13:15:00,60.45,60.5,60.42,60.48,164000.0,31.2863,31.3122,31.2708,31.3018,164000.0
2006-03-02 13:20:00,60.48,60.49,60.39,60.44,385800.0,31.3018,31.307,31.2552,31.2811,385800.0
2006-03-02 13:25:00,60.44,60.47,60.42,60.45,151000.0,31.2811,31.2966,31.2708,31.2863,151000.0
2006-03-02 13:30:00,60.44,60.45,60.41,60.43,134100.0,31.2811,31.2863,31.2656,31.2759,134100.0
2006-03-02 13:35:00,60.43,60.48,60.4,60.42,123700.0,31.2759,31.3018,31.2604,31.2708,123700.0
2006-03-02 13:40:00,60.43,60.48,60.4,60.4,161200.0,31.2759,31.3018,31.2604,31.2604,161200.0
2006-03-02 13:45:00,60.41,60.48,60.36,60.48,131300.0,31.2656,31.3018,31.2397,31.3018,131300.0
2006-03-02 13:50:00,60.45,60.52,60.43,60.51,126300.0,31.2863,31.3225,31.2759,31.3173,126300.0
2006-03-02 13:55:00,60.51,60.59,60.5,60.53,222700.0,31.3173,31.3587,31.3122,31.3277,222700.0
2006-03-02 14:00:00,60.52,60.53,60.46,60.52,116000.0,31.3225,31.3277,31.2915,31.3225,116000.0
2006-03-02 14:05:00,60.52,60.54,60.48,60.54,144000.0,31.3225,31.3329,31.3018,31.3329,144000.0
2006-03-02 14:10:00,60.53,60.61,60.49,60.58,123700.0,31.3277,31.3691,31.307,31.3536,123700.0
2006-03-02 14:15:00,60.58,60.66,60.57,60.64,156500.0,31.3536,31.395,31.3484,31.3846,156500.0
2006-03-02 14:20:00,60.63,60.69,60.61,60.65,144300.0,31.3794,31.4105,31.3691,31.3898,144300.0
2006-03-02 14:25:00,60.65,60.69,60.61,60.68,95800.0,31.3898,31.4105,31.3691,31.4053,95800.0
2006-03-02 14:30:00,60.69,60.74,60.65,60.71,158400.0,31.4105,31.4364,31.3898,31.4208,158400.0
2006-03-02 14:35:00,60.72,60.78,60.71,60.72,121000.0,31.426,31.4571,31.4208,31.426,121000.0
2006-03-02 14:40:00,60.73,60.8,60.73,60.76,142200.0,31.4312,31.4674,31.4312,31.4467,142200.0
2006-03-02 14:45:00,60.73,60.83,60.73,60.81,211700.0,31.4312,31.483,31.4312,31.4726,211700.0
2006-03-02 14:50:00,60.82,60.84,60.77,60.83,158200.0,31.4778,31.4881,31.4519,31.483,158200.0
2006-03-02 14:55:00,60.84,60.85,60.78,60.83,365400.0,31.4881,31.4933,31.4571,31.483,365400.0
2006-03-02 15:00:00,60.84,60.95,60.82,60.87,177400.0,31.4881,31.5451,31.4778,31.5037,177400.0
2006-03-02 15:05:00,60.86,60.91,60.86,60.87,198400.0,31.4985,31.5244,31.4985,31.5037,198400.0
2006-03-02 15:10:00,60.87,60.97,60.85,60.97,234900.0,31.5037,31.5554,31.4933,31.5554,234900.0
2006-03-02 15:15:00,60.97,60.98,60.92,60.93,184300.0,31.5554,31.5606,31.5295,31.5347,184300.0
2006-03-02 15:20:00,60.93,60.95,60.91,60.92,148800.0,31.5347,31.5451,31.5244,31.5295,148800.0
2006-03-02 15:25:00,60.91,60.92,60.78,60.79,222400.0,31.5244,31.5295,31.4571,31.4622,222400.0
2006-03-02 15:30:00,60.79,60.8,60.6,60.69,265400.0,31.4622,31.4674,31.3639,31.4105,265400.0
2006-03-02 15:35:00,60.68,60.82,60.68,60.82,230900.0,31.4053,31.4778,31.4053,31.4778,230900.0
2006-03-02 15:40:00,60.82,60.82,60.68,60.72,175000.0,31.4778,31.4778,31.4053,31.426,175000.0
2006-03-02 15:45:00,60.71,60.79,60.69,60.79,281900.0,31.4208,31.4622,31.4105,31.4622,281900.0
2006-03-02 15:50:00,60.77,60.82,60.75,60.79,237200.0,31.4519,31.4778,31.4415,31.4622,237200.0
2006-03-02 15:55:00,60.8,60.87,60.77,60.84,430800.0,31.4674,31.5037,31.4519,31.4881,430800.0
2006-03-03 09:30:00,60.83,60.95,60.81,60.9,534500.0,31.483,31.5451,31.4726,31.5192,534500.0
2006-03-03 09:35:00,60.92,60.99,60.9,60.93,321600.0,31.5295,31.5658,31.5192,31.5347,321600.0
2006-03-03 09:40:00,60.93,60.96,60.85,60.91,289300.0,31.5347,31.5502,31.4933,31.5244,289300.0
2006-03-03 09:45:00,60.91,61.05,60.9,61.05,507300.0,31.5244,31.5968,31.5192,31.5968,507300.0
2006-03-03 09:50:00,61.05,61.25,61.02,61.25,592800.0,31.5968,31.7003,31.5813,31.7003,592800.0
2006-03-03 09:55:00,61.25,61.29,61.2,61.28,560500.0,31.7003,31.721,31.6744,31.7159,560500.0
2006-03-03 10:00:00,61.3,61.37,61.21,61.21,354300.0,31.7262,31.7624,31.6796,31.6796,354300.0
2006-03-03 10:05:00,61.21,61.24,61.13,61.14,314300.0,31.6796,31.6951,31.6382,31.6434,314300.0
2006-03-03 10:10:00,61.14,61.23,61.09,61.19,273700.0,31.6434,31.69,31.6175,31.6693,273700.0
2006-03-03 10:15:00,61.19,61.19,61.1,61.16,274900.0,31.6693,31.6693,31.6227,31.6537,274900.0
2006-03-03 10:20:00,61.17,61.22,61.11,61.14,174400.0,31.6589,31.6848,31.6279,31.6434,174400.0
2006-03-03 10:25:00,61.14,61.17,61.02,61.04,237400.0,31.6434,31.6589,31.5813,31.5916,237400.0
2006-03-03 10:30:00,61.04,61.12,60.95,60.96,261400.0,31.5916,31.633,31.5451,31.5502,261400.0
2006-03-03 10:35:00,60.96,61.04,60.95,61.03,181300.0,31.5502,31.5916,31.5451,31.5865,181300.0
2006-03-03 10:40:00,61.02,61.15,61.02,61.06,187500.0,31.5813,31.6486,31.5813,31.602,187500.0
2006-03-03 10:45:00,61.06,61.11,60.94,61.02,136500.0,31.602,31.6279,31.5399,31.5813,136500.0
2006-03-03 10:50:00,61.02,61.02,60.95,60.96,185700.0,31.5813,31.5813,31.5451,31.5502,185700.0
2006-03-03 10:55:00,60.95,61.1,60.95,61.1,228800.0,31.5451,31.6227,31.5451,31.6227,228800.0
2006-03-03 11:00:00,61.09,61.09,60.98,61.08,180600.0,31.6175,31.6175,31.5606,31.6123,180600.0
2006-03-03 11:05:00,61.07,61.09,61.02,61.02,145700.0,31.6072,31.6175,31.5813,31.5813,145700.0
2006-03-03 11:10:00,61.02,61.06,60.95,61.04,163000.0,31.5813,31.602,31.5451,31.5916,163000.0
2006-03-03 11:15:00,61.04,61.04,60.98,61.01,144100.0,31.5916,31.5916,31.5606,31.5761,144100.0
2006-03-03 11:20:00,61.01,61.02,60.95,60.98,211600.0,31.5761,31.5813,31.5451,31.5606,211600.0
2006-03-03 11:25:00,60.98,61.03,60.95,60.98,150400.0,31.5606,31.5865,31.5451,31.5606,150400.0
2006-03-03 11:30:00,60.98,61.0,60.92,60.97,178900.0,31.5606,31.5709,31.5295,31.5554,178900.0
2006-03-03 11:35:00,60.97,61.08,60.97,61.07,126700.0,31.5554,31.6123,31.5554,31.6072,126700.0
2006-03-03 11:40:00,61.06,61.1,61.06,61.1,115200.0,31.602,31.6227,31.602,31.6227,115200.0
2006-03-03 11:45:00,61.11,61.18,61.1,61.11,153300.0,31.6279,31.6641,31.6227,31.6279,153300.0
2006-03-03 11:50:00,61.12,61.24,61.12,61.23,81000.0,31.633,31.6951,31.633,31.69,81000.0
2006-03-03 11:55:00,61.25,61.3,61.23,61.27,216900.0,31.7003,31.7262,31.69,31.7107,216900.0
2006-03-03 12:00:00,61.28,61.39,61.27,61.37,198400.0,31.7159,31.7728,31.7107,31.7624,198400.0
2006-03-03 12:05:00,61.37,61.37,61.25,61.27,176000.0,31.7624,31.7624,31.7003,31.7107,176000.0
2006-03-03 12:10:00,61.28,61.33,61.25,61.26,539100.0,31.7159,31.7417,31.7003,31.7055,539100.0
2006-03-03 12:15:00,61.26,61.27,61.25,61.26,42500.0,31.7055,31.7107,31.7003,31.7055,42500.0
2006-03-03 12:20:00,61.26,61.31,61.25,61.27,293600.0,31.7055,31.7314,31.7003,31.7107,293600.0
2006-03-03 12:25:00,61.27,61.35,61.26,61.3,199300.0,31.7107,31.7521,31.7055,31.7262,199300.0
2006-03-03 12:30:00,61.3,61.31,61.24,61.28,141200.0,31.7262,31.7314,31.6951,31.7159,141200.0
2006-03-03 12:35:00,61.28,61.33,61.27,61.29,136100.0,31.7159,31.7417,31.7107,31.721,136100.0
2006-03-03 12:40:00,61.29,61.39,61.29,61.32,172500.0,31.721,31.7728,31.721,31.7366,172500.0
2006-03-03 12:45:00,61.31,61.36,61.29,61.3,82400.0,31.7314,31.7573,31.721,31.7262,82400.0
2006-03-03 12:50:00,61.3,61.34,61.29,61.3,80000.0,31.7262,31.7469,31.721,31.7262,80000.0
2006-03-03 12:55:00,61.31,61.38,61.3,61.35,70700.0,31.7314,31.7676,31.7262,31.7521,70700.0
2006-03-03 13:00:00,61.35,61.37,61.32,61.37,82300.0,31.7521,31.7624,31.7366,31.7624,82300.0
2006-03-03 13:05:00,61.36,61.42,61.36,61.4,92300.0,31.7573,31.7883,31.7573,31.778,92300.0
2006-03-03 13:10:00,61.41,61.44,61.38,61.4,116400.0,31.7831,31.7987,31.7676,31.778,116400.0
2006-03-03 13:15:00,61.4,61.43,61.35,61.37,408200.0,31.778,31.7935,31.7521,31.7624,408200.0
2006-03-03 13:20:00,61.37,61.39,61.35,61.37,72900.0,31.7624,31.7728,31.7521,31.7624,72900.0
2006-03-03 13:25:00,61.37,61.46,61.34,61.46,254100.0,31.7624,31.809,31.7469,31.809,254100.0
2006-03-03 13:30:00,61.46,61.49,61.42,61.43,259900.0,31.809,31.8245,31.7883,31.7935,259900.0
2006-03-03 13:35:00,61.43,61.45,61.4,61.44,163500.0,31.7935,31.8038,31.778,31.7987,163500.0
2006-03-03 13:40:00,61.43,61.48,61.42,61.46,192500.0,31.7935,31.8194,31.7883,31.809,192500.0
2006-03-03 13:45:00,61.46,61.5,61.46,61.47,189300.0,31.809,31.8297,31.809,31.8142,189300.0
2006-03-03 13:50:00,61.47,61.5,61.45,61.5,135600.0,31.8142,31.8297,31.8038,31.8297,135600.0
2006-03-03 13:55:00,61.5,61.5,61.38,61.41,160700.0,31.8297,31.8297,31.7676,31.7831,160700.0
2006-03-03 14:00:00,61.41,61.46,61.4,61.41,106600.0,31.7831,31.809,31.778,31.7831,106600.0
2006-03-03 14:05:00,61.41,61.42,61.31,61.41,100700.0,31.7831,31.7883,31.7314,31.7831,100700.0
2006-03-03 14:10:00,61.41,61.43,61.35,61.41,77900.0,31.7831,31.7935,31.7521,31.7831,77900.0
2006-03-03 14:15:00,61.41,61.42,61.36,61.36,75600.0,31.7831,31.7883,31.7573,31.7573,75600.0
2006-03-03 14:20:00,61.35,61.44,61.35,61.44,72800.0,31.7521,31.7987,31.7521,31.7987,72800.0
2006-03-03 14:25:00,61.44,61.48,61.38,61.4,100900.0,31.7987,31.8194,31.7676,31.778,100900.0
2006-03-03 14:30:00,61.4,61.4,61.35,61.38,79700.0,31.778,31.778,31.7521,31.7676,79700.0
2006-03-03 14:35:00,61.39,61.49,61.37,61.45,133300.0,31.7728,31.8245,31.7624,31.8038,133300.0
2006-03-03 14:40:00,61.45,61.46,61.4,61.45,86500.0,31.8038,31.809,31.778,31.8038,86500.0
2006-03-03 14:45:00,61.44,61.46,61.4,61.45,68000.0,31.7987,31.809,31.778,31.8038,68000.0
2006-03-03 14:50:00,61.45,61.48,61.42,61.42,80100.0,31.8038,31.8194,31.7883,31.7883,80100.0
2006-03-03 14:55:00,61.42,61.44,61.31,61.37,269700.0,31.7883,31.7987,31.7314,31.7624,269700.0
2006-03-03 15:00:00,61.36,61.37,61.23,61.24,131900.0,31.7573,31.7624,31.69,31.6951,131900.0
2006-03-03 15:05:00,61.26,61.26,61.13,61.14,233700.0,31.7055,31.7055,31.6382,31.6434,233700.0
2006-03-03 15:10:00,61.14,61.22,61.14,61.2,175200.0,31.6434,31.6848,31.6434,31.6744,175200.0
2006-03-03 15:15:00,61.19,61.2,61.02,61.07,218200.0,31.6693,31.6744,31.5813,31.6072,218200.0
2006-03-03 15:20:00,61.06,61.13,61.0,61.11,252900.0,31.602,31.6382,31.5709,31.6279,252900.0
2006-03-03 15:25:00,61.11,61.13,61.03,61.06,203300.0,31.6279,31.6382,31.5865,31.602,203300.0
2006-03-03 15:30:00,61.05,61.13,61.03,61.06,195300.0,31.5968,31.6382,31.5865,31.602,195300.0
2006-03-03 15:35:00,61.07,61.08,61.05,61.08,215200.0,31.6072,31.6123,31.5968,31.6123,215200.0
2006-03-03 15:40:00,61.08,61.13,61.05,61.05,187200.0,31.6123,31.6382,31.5968,31.5968,187200.0
2006-03-03 15:45:00,61.05,61.11,61.02,61.06,293300.0,31.5968,31.6279,31.5813,31.602,293300.0
2006-03-03 15:50:00,61.06,61.09,61.0,61.03,317300.0,31.602,31.6175,31.5709,31.5865,317300.0
2006-03-03 15:55:00,61.04,61.08,60.98,60.98,373300.0,31.5916,31.6123,31.5606,31.5606,373300.0
2006-03-06 09:30:00,60.95,61.07,60.91,61.07,398700.0,31.5451,31.6072,31.5244,31.6072,398700.0
2006-03-06 09:35:00,61.07,61.09,60.85,60.85,221000.0,31.6072,31.6175,31.4933,31.4933,221000.0
2006-03-06 09:40:00,60.86,60.86,60.73,60.84,346800.0,31.4985,31.4985,31.4312,31.4881,346800.0
2006-03-06 09:45:00,60.85,60.95,60.82,60.95,311600.0,31.4933,31.5451,31.4778,31.5451,311600.0
2006-03-06 09:50:00,60.95,61.01,60.91,60.98,173300.0,31.5451,31.5761,31.5244,31.5606,173300.0
2006-03-06 09:55:00,60.98,61.03,60.9,60.96,203800.0,31.5606,31.5865,31.5192,31.5502,203800.0
2006-03-06 10:00:00,60.96,60.96,60.8,60.83,766700.0,31.5502,31.5502,31.4674,31.483,766700.0
2006-03-06 10:05:00,60.86,60.9,60.73,60.75,285700.0,31.4985,31.5192,31.4312,31.4415,285700.0
2006-03-06 10:10:00,60.75,60.85,60.72,60.75,201600.0,31.4415,31.4933,31.426,31.4415,201600.0
2006-03-06 10:15:00,60.74,60.8,60.72,60.77,225200.0,31.4364,31.4674,31.426,31.4519,225200.0
2006-03-06 10:20:00,60.77,60.8,60.71,60.72,242700.0,31.4519,31.4674,31.4208,31.426,242700.0
2006-03-06 10:25:00,60.72,60.76,60.69,60.76,186100.0,31.426,31.4467,31.4105,31.4467,186100.0
2006-03-06 10:30:00,60.76,60.76,60.66,60.7,235000.0,31.4467,31.4467,31.395,31.4157,235000.0
2006-03-06 10:35:00,60.71,60.71,60.61,60.63,176400.0,31.4208,31.4208,31.3691,31.3794,176400.0
2006-03-06 10:40:00,60.62,60.65,60.55,60.58,197400.0,31.3743,31.3898,31.338,31.3536,197400.0
2006-03-06 10:45:00,60.58,60.63,60.57,60.61,161300.0,31.3536,31.3794,31.3484,31.3691,161300.0
2006-03-06 10:50:00,60.61,60.67,60.59,60.65,111700.0,31.3691,31.4001,31.3587,31.3898,111700.0
2006-03-06 10:55:00,60.65,60.73,60.63,60.71,158900.0,31.3898,31.4312,31.3794,31.4208,158900.0
2006-03-06 11:00:00,60.72,60.76,60.7,60.75,226000.0,31.426,31.4467,31.4157,31.4415,226000.0
2006-03-06 11:05:00,60.75,60.8,60.72,60.78,134800.0,31.4415,31.4674,31.426,31.4571,134800.0
2006-03-06 11:10:00,60.77,60.8,60.69,60.69,125500.0,31.4519,31.4674,31.4105,31.4105,125500.0
2006-03-06 11:15:00,60.69,60.78,60.69,60.76,184200.0,31.4105,31.4571,31.4105,31.4467,184200.0
2006-03-06 11:20:00,60.76,60.78,60.73,60.73,97100.0,31.4467,31.4571,31.4312,31.4312,97100.0
2006-03-06 11:25:00,60.73,60.74,60.64,60.65,127700.0,31.4312,31.4364,31.3846,31.3898,127700.0
2006-03-06 11:30:00,60.65,60.77,60.65,60.76,245000.0,31.3898,31.4519,31.3898,31.4467,245000.0
2006-03-06 11:35:00,60.76,60.79,60.7,60.7,134600.0,31.4467,31.4622,31.4157,31.4157,134600.0
2006-03-06 11:40:00,60.71,60.72,60.63,60.66,138000.0,31.4208,31.426,31.3794,31.395,138000.0
2006-03-06 11:45:00,60.66,60.69,60.58,60.66,224200.0,31.395,31.4105,31.3536,31.395,224200.0
2006-03-06 11:50:00,60.66,60.72,60.64,60.68,145100.0,31.395,31.426,31.3846,31.4053,145100.0
2006-03-06 11:55:00,60.67,60.72,60.63,60.65,77000.0,31.4001,31.426,31.3794,31.3898,77000.0
2006-03-06 12:00:00,60.64,60.65,60.58,60.61,93000.0,31.3846,31.3898,31.3536,31.3691,93000.0
2006-03-06 12:05:00,60.6,60.64,60.57,60.58,113100.0,31.3639,31.3846,31.3484,31.3536,113100.0
2006-03-06 12:10:00,60.57,60.58,60.5,60.53,130600.0,31.3484,31.3536,31.3122,31.3277,130600.0
2006-03-06 12:15:00,60.53,60.56,60.48,60.48,111700.0,31.3277,31.3432,31.3018,31.3018,111700.0
2006-03-06 12:20:00,60.48,60.5,60.42,60.42,155700.0,31.3018,31.3122,31.2708,31.2708,155700.0
2006-03-06 12:25:00,60.42,60.47,60.4,60.41,202200.0,31.2708,31.2966,31.2604,31.2656,202200.0
2006-03-06 12:30:00,60.42,60.48,60.42,60.47,95000.0,31.2708,31.3018,31.2708,31.2966,95000.0
2006-03-06 12:35:00,60.47,60.48,60.29,60.33,140400.0,31.2966,31.3018,31.2035,31.2242,140400.0
2006-03-06 12:40:00,60.34,60.34,60.2,60.25,180900.0,31.2293,31.2293,31.1569,31.1828,180900.0
2006-03-06 12:45:00,60.24,60.25,60.17,60.2,85000.0,31.1776,31.1828,31.1414,31.1569,85000.0
2006-03-06 12:50:00,60.2,60.27,60.15,60.26,108600.0,31.1569,31.1931,31.131,31.1879,108600.0
2006-03-06 12:55:00,60.25,60.36,60.23,60.24,133400.0,31.1828,31.2397,31.1724,31.1776,133400.0
2006-03-06 13:00:00,60.24,60.33,60.22,60.28,91200.0,31.1776,31.2242,31.1672,31.1983,91200.0
2006-03-06 13:05:00,60.27,60.34,60.25,60.26,95800.0,31.1931,31.2293,31.1828,31.1879,95800.0
2006-03-06 13:10:00,60.28,60.37,60.26,60.34,108500.0,31.1983,31.2449,31.1879,31.2293,108500.0
2006-03-06 13:15:00,60.35,60.44,60.35,60.44,130700.0,31.2345,31.2811,31.2345,31.2811,130700.0
2006-03-06 13:20:00,60.44,60.53,60.44,60.48,149800.0,31.2811,31.3277,31.2811,31.3018,149800.0
2006-03-06 13:25:00,60.48,60.49,60.35,60.35,146200.0,31.3018,31.307,31.2345,31.2345,146200.0
2006-03-06 13:30:00,60.34,60.35,60.24,60.31,228700.0,31.2293,31.2345,31.1776,31.2138,228700.0
2006-03-06 13:35:00,60.31,60.32,60.16,60.19,159400.0,31.2138,31.219,31.1362,31.1517,159400.0
2006-03-06 13:40:00,60.19,60.25,60.15,60.23,162400.0,31.1517,31.1828,31.131,31.1724,162400.0
2006-03-06 13:45:00,60.23,60.29,60.2,60.21,106900.0,31.1724,31.2035,31.1569,31.1621,106900.0
2006-03-06 13:50:00,60.22,60.24,60.2,60.2,89300.0,31.1672,31.1776,31.1569,31.1569,89300.0
2006-03-06 13:55:00,60.2,60.3,60.19,60.3,117700.0,31.1569,31.2086,31.1517,31.2086,117700.0
2006-03-06 14:00:00,60.3,60.3,60.21,60.22,100900.0,31.2086,31.2086,31.1621,31.1672,100900.0
2006-03-06 14:05:00,60.23,60.24,60.02,60.15,319000.0,31.1724,31.1776,31.0637,31.131,319000.0
2006-03-06 14:10:00,60.14,60.2,60.06,60.17,151800.0,31.1258,31.1569,31.0844,31.1414,151800.0
2006-03-06 14:15:00,60.17,60.2,60.13,60.19,129500.0,31.1414,31.1569,31.1207,31.1517,129500.0
2006-03-06 14:20:00,60.19,60.24,60.07,60.13,195900.0,31.1517,31.1776,31.0896,31.1207,195900.0
2006-03-06 14:25:00,60.12,60.2,60.11,60.2,175100.0,31.1155,31.1569,31.1103,31.1569,175100.0
2006-03-06 14:30:00,60.19,60.23,60.16,60.21,156500.0,31.1517,31.1724,31.1362,31.1621,156500.0
2006-03-06 14:35:00,60.22,60.23,60.14,60.18,70200.0,31.1672,31.1724,31.1258,31.1465,70200.0
2006-03-06 14:40:00,60.17,60.24,60.14,60.17,142300.0,31.1414,31.1776,31.1258,31.1414,142300.0
2006-03-06 14:45:00,60.17,60.19,60.11,60.13,92300.0,31.1414,31.1517,31.1103,31.1207,92300.0
2006-03-06 14:50:00,60.13,60.63,60.11,60.13,228100.0,31.1207,31.3794,31.1103,31.1207,228100.0
2006-03-06 14:55:00,60.14,60.15,60.11,60.12,105700.0,31.1258,31.131,31.1103,31.1155,105700.0
2006-03-06 15:00:00,60.12,60.18,60.07,60.14,152900.0,31.1155,31.1465,31.0896,31.1258,152900.0
2006-03-06 15:05:00,60.13,60.21,60.1,60.2,186700.0,31.1207,31.1621,31.1051,31.1569,186700.0
2006-03-06 15:10:00,60.2,60.28,60.15,60.23,270100.0,31.1569,31.1983,31.131,31.1724,270100.0
2006-03-06 15:15:00,60.24,60.28,60.22,60.22,131800.0,31.1776,31.1983,31.1672,31.1672,131800.0
2006-03-06 15:20:00,60.22,60.23,60.15,60.2,128200.0,31.1672,31.1724,31.131,31.1569,128200.0
2006-03-06 15:25:00,60.2,60.22,60.15,60.19,162500.0,31.1569,31.1672,31.131,31.1517,162500.0
2006-03-06 15:30:00,60.2,60.24,60.15,60.19,128500.0,31.1569,31.1776,31.131,31.1517,128500.0
2006-03-06 15:35:00,60.19,60.22,60.12,60.14,193100.0,31.1517,31.1672,31.1155,31.1258,193100.0
2006-03-06 15:40:00,60.15,60.18,60.1,60.15,196100.0,31.131,31.1465,31.1051,31.131,196100.0
2006-03-06 15:45:00,60.16,60.17,60.04,60.05,256500.0,31.1362,31.1414,31.0741,31.0793,256500.0
2006-03-06 15:50:00,60.05,60.07,60.02,60.02,223300.0,31.0793,31.0896,31.0637,31.0637,223300.0
2006-03-06 15:55:00,60.01,60.06,60.0,60.02,339200.0,31.0586,31.0844,31.0534,31.0637,339200.0
2006-03-07 09:30:00,59.9,59.92,59.8,59.81,777700.0,31.0016,31.012,30.9499,30.955,777700.0
2006-03-07 09:35:00,59.82,59.88,59.77,59.77,593500.0,30.9602,30.9913,30.9343,30.9343,593500.0
2006-03-07 09:40:00,59.77,59.77,59.65,59.65,588900.0,30.9343,30.9343,30.8722,30.8722,588900.0
2006-03-07 09:45:00,59.67,59.69,59.51,59.56,313800.0,30.8826,30.8929,30.7998,30.8257,313800.0
2006-03-07 09:50:00,59.57,59.67,59.51,59.62,420500.0,30.8308,30.8826,30.7998,30.8567,420500.0
2006-03-07 09:55:00,59.6,59.67,59.53,59.61,327900.0,30.8464,30.8826,30.8101,30.8515,327900.0
2006-03-07 10:00:00,59.63,59.7,59.6,59.65,289100.0,30.8619,30.8981,30.8464,30.8722,289100.0
2006-03-07 10:05:00,59.65,59.79,59.61,59.72,225800.0,30.8722,30.9447,30.8515,30.9085,225800.0
2006-03-07 10:10:00,59.72,59.77,59.66,59.7,167700.0,30.9085,30.9343,30.8774,30.8981,167700.0
2006-03-07 10:15:00,59.7,59.73,59.69,59.7,325300.0,30.8981,30.9136,30.8929,30.8981,325300.0
2006-03-07 10:20:00,59.71,59.75,59.67,59.73,271600.0,30.9033,30.924,30.8826,30.9136,271600.0
2006-03-07 10:25:00,59.73,59.73,59.65,59.68,490000.0,30.9136,30.9136,30.8722,30.8878,490000.0
2006-03-07 10:30:00,59.68,59.69,59.62,59.62,204200.0,30.8878,30.8929,30.8567,30.8567,204200.0
2006-03-07 10:35:00,59.63,59.64,59.58,59.6,149300.0,30.8619,30.8671,30.836,30.8464,149300.0
2006-03-07 10:40:00,59.61,59.62,59.59,59.62,132600.0,30.8515,30.8567,30.8412,30.8567,132600.0
2006-03-07 10:45:00,59.61,59.65,59.6,59.61,113500.0,30.8515,30.8722,30.8464,30.8515,113500.0
2006-03-07 10:50:00,59.61,59.77,59.6,59.76,234300.0,30.8515,30.9343,30.8464,30.9292,234300.0
2006-03-07 10:55:00,59.75,59.78,59.68,59.76,353000.0,30.924,30.9395,30.8878,30.9292,353000.0
2006-03-07 11:00:00,59.75,59.92,59.75,59.84,275300.0,30.924,31.012,30.924,30.9706,275300.0
2006-03-07 11:05:00,59.84,60.02,59.84,59.96,329800.0,30.9706,31.0637,30.9706,31.0327,329800.0
2006-03-07 11:10:00,59.96,59.97,59.84,59.84,154300.0,31.0327,31.0379,30.9706,30.9706,154300.0
2006-03-07 11:15:00,59.84,59.88,59.76,59.82,135500.0,30.9706,30.9913,30.9292,30.9602,135500.0
2006-03-07 11:20:00,59.81,59.86,59.75,59.76,380900.0,30.955,30.9809,30.924,30.9292,380900.0
2006-03-07 11:25:00,59.76,59.86,59.75,59.81,409700.0,30.9292,30.9809,30.924,30.955,409700.0
2006-03-07 11:30:00,59.82,59.82,59.7,59.74,106500.0,30.9602,30.9602,30.8981,30.9188,106500.0
2006-03-07 11:35:00,59.74,59.75,59.67,59.74,283900.0,30.9188,30.924,30.8826,30.9188,283900.0
2006-03-07 11:40:00,59.75,59.76,59.68,59.74,140000.0,30.924,30.9292,30.8878,30.9188,140000.0
2006-03-07 11:45:00,59.73,59.81,59.73,59.79,111100.0,30.9136,30.955,30.9136,30.9447,111100.0
2006-03-07 11:50:00,59.79,59.8,59.69,59.72,127600.0,30.9447,30.9499,30.8929,30.9085,127600.0
2006-03-07 11:55:00,59.72,59.75,59.71,59.72,58900.0,30.9085,30.924,30.9033,30.9085,58900.0
2006-03-07 12:00:00,59.71,59.73,59.69,59.7,99600.0,30.9033,30.9136,30.8929,30.8981,99600.0
2006-03-07 12:05:00,59.71,59.73,59.69,59.71,99100.0,30.9033,30.9136,30.8929,30.9033,99100.0
2006-03-07 12:10:00,59.71,59.72,59.68,59.71,92000.0,30.9033,30.9085,30.8878,30.9033,92000.0
2006-03-07 12:15:00,59.71,59.72,59.63,59.64,135500.0,30.9033,30.9085,30.8619,30.8671,135500.0
2006-03-07 12:20:00,59.64,59.73,59.62,59.73,134900.0,30.8671,30.9136,30.8567,30.9136,134900.0
2006-03-07 12:25:00,59.73,59.73,59.67,59.69,95900.0,30.9136,30.9136,30.8826,30.8929,95900.0
2006-03-07 12:30:00,59.69,59.71,59.67,59.67,88500.0,30.8929,30.9033,30.8826,30.8826,88500.0
2006-03-07 12:35:00,59.68,59.68,59.64,59.65,103200.0,30.8878,30.8878,30.8671,30.8722,103200.0
2006-03-07 12:40:00,59.66,59.67,59.63,59.64,115600.0,30.8774,30.8826,30.8619,30.8671,115600.0
2006-03-07 12:45:00,59.64,59.65,59.56,59.58,119700.0,30.8671,30.8722,30.8257,30.836,119700.0
2006-03-07 12:50:00,59.58,59.62,59.58,59.62,100100.0,30.836,30.8567,30.836,30.8567,100100.0
2006-03-07 12:55:00,59.62,59.65,59.55,59.56,112700.0,30.8567,30.8722,30.8205,30.8257,112700.0
2006-03-07 13:00:00,59.56,59.59,59.55,59.58,194100.0,30.8257,30.8412,30.8205,30.836,194100.0
2006-03-07 13:05:00,59.57,59.58,59.52,59.56,124100.0,30.8308,30.836,30.805,30.8257,124100.0
2006-03-07 13:10:00,59.54,59.56,59.5,59.52,124500.0,30.8153,30.8257,30.7946,30.805,124500.0
2006-03-07 13:15:00,59.52,59.55,59.51,59.54,59700.0,30.805,30.8205,30.7998,30.8153,59700.0
2006-03-07 13:20:00,59.53,59.58,59.53,59.58,95300.0,30.8101,30.836,30.8101,30.836,95300.0
2006-03-07 13:25:00,59.58,59.58,59.51,59.52,108900.0,30.836,30.836,30.7998,30.805,108900.0
2006-03-07 13:30:00,59.52,59.56,59.5,59.54,107800.0,30.805,30.8257,30.7946,30.8153,107800.0
2006-03-07 13:35:00,59.55,59.65,59.54,59.65,154000.0,30.8205,30.8722,30.8153,30.8722,154000.0
2006-03-07 13:40:00,59.65,59.69,59.65,59.66,105000.0,30.8722,30.8929,30.8722,30.8774,105000.0
2006-03-07 13:45:00,59.66,59.68,59.62,59.65,107000.0,30.8774,30.8878,30.8567,30.8722,107000.0
2006-03-07 13:50:00,59.64,59.72,59.64,59.69,178200.0,30.8671,30.9085,30.8671,30.8929,178200.0
2006-03-07 13:55:00,59.69,59.71,59.69,59.69,189200.0,30.8929,30.9033,30.8929,30.8929,189200.0
2006-03-07 14:00:00,59.68,59.69,59.65,59.65,57200.0,30.8878,30.8929,30.8722,30.8722,57200.0
2006-03-07 14:05:00,59.65,59.67,59.61,59.62,118300.0,30.8722,30.8826,30.8515,30.8567,118300.0
2006-03-07 14:10:00,59.62,59.62,59.52,59.52,98600.0,30.8567,30.8567,30.805,30.805,98600.0
2006-03-07 14:15:00,59.53,59.54,59.49,59.49,99300.0,30.8101,30.8153,30.7894,30.7894,99300.0
2006-03-07 14:20:00,59.51,59.58,59.47,59.56,149600.0,30.7998,30.836,30.7791,30.8257,149600.0
2006-03-07 14:25:00,59.55,59.63,59.54,59.54,114000.0,30.8205,30.8619,30.8153,30.8153,114000.0
2006-03-07 14:30:00,59.53,59.54,59.49,59.54,80800.0,30.8101,30.8153,30.7894,30.8153,80800.0
2006-03-07 14:35:00,59.54,59.56,59.45,59.5,151800.0,30.8153,30.8257,30.7687,30.7946,151800.0
2006-03-07 14:40:00,59.51,59.53,59.49,59.52,191700.0,30.7998,30.8101,30.7894,30.805,191700.0
2006-03-07 14:45:00,59.53,59.56,59.52,59.56,169000.0,30.8101,30.8257,30.805,30.8257,169000.0
2006-03-07 14:50:00,59.56,59.69,59.55,59.68,157600.0,30.8257,30.8929,30.8205,30.8878,157600.0
2006-03-07 14:55:00,59.66,59.68,59.6,59.65,181900.0,30.8774,30.8878,30.8464,30.8722,181900.0
2006-03-07 15:00:00,59.65,59.69,59.64,59.68,117200.0,30.8722,30.8929,30.8671,30.8878,117200.0
2006-03-07 15:05:00,59.69,59.71,59.67,59.67,138200.0,30.8929,30.9033,30.8826,30.8826,138200.0
2006-03-07 15:10:00,59.67,59.69,59.65,59.65,168500.0,30.8826,30.8929,30.8722,30.8722,168500.0
2006-03-07 15:15:00,59.65,59.7,59.65,59.66,245500.0,30.8722,30.8981,30.8722,30.8774,245500.0
2006-03-07 15:20:00,59.65,59.74,59.64,59.73,152200.0,30.8722,30.9188,30.8671,30.9136,152200.0
2006-03-07 15:25:00,59.73,59.79,59.69,59.79,193500.0,30.9136,30.9447,30.8929,30.9447,193500.0
2006-03-07 15:30:00,59.79,59.8,59.66,59.68,228400.0,30.9447,30.9499,30.8774,30.8878,228400.0
2006-03-07 15:35:00,59.68,59.86,59.67,59.85,292400.0,30.8878,30.9809,30.8826,30.9757,292400.0
2006-03-07 15:40:00,59.85,59.85,59.74,59.8,280600.0,30.9757,30.9757,30.9188,30.9499,280600.0
2006-03-07 15:45:00,59.79,59.83,59.76,59.81,208400.0,30.9447,30.9654,30.9292,30.955,208400.0
2006-03-07 15:50:00,59.82,59.87,59.81,59.83,249500.0,30.9602,30.9861,30.955,30.9654,249500.0
2006-03-07 15:55:00,59.83,59.85,59.81,59.82,221200.0,30.9654,30.9757,30.955,30.9602,221200.0
2006-03-08 09:30:00,59.45,59.64,59.45,59.51,492300.0,30.7687,30.8671,30.7687,30.7998,492300.0
2006-03-08 09:35:00,59.5,59.52,59.37,59.38,252600.0,30.7946,30.805,30.7273,30.7325,252600.0
2006-03-08 09:40:00,59.38,59.61,59.35,59.6,230100.0,30.7325,30.8515,30.717,30.8464,230100.0
2006-03-08 09:45:00,59.63,59.8,59.5,59.76,407400.0,30.8619,30.9499,30.7946,30.9292,407400.0
2006-03-08 09:50:00,59.77,59.94,59.76,59.92,308400.0,30.9343,31.0223,30.9292,31.012,308400.0
2006-03-08 09:55:00,59.92,60.07,59.92,60.03,359100.0,31.012,31.0896,31.012,31.0689,359100.0
2006-03-08 10:00:00,60.01,60.11,59.94,60.11,300100.0,31.0586,31.1103,31.0223,31.1103,300100.0
2006-03-08 10:05:00,60.11,60.2,60.05,60.05,245800.0,31.1103,31.1569,31.0793,31.0793,245800.0
2006-03-08 10:10:00,60.05,60.24,60.04,60.24,288500.0,31.0793,31.1776,31.0741,31.1776,288500.0
2006-03-08 10:15:00,60.24,60.34,60.22,60.28,357200.0,31.1776,31.2293,31.1672,31.1983,357200.0
2006-03-08 10:20:00,60.29,60.29,60.21,60.26,215300.0,31.2035,31.2035,31.1621,31.1879,215300.0
2006-03-08 10:25:00,60.26,60.29,60.22,60.26,137000.0,31.1879,31.2035,31.1672,31.1879,137000.0
2006-03-08 10:30:00,60.25,60.26,59.96,60.08,410800.0,31.1828,31.1879,31.0327,31.0948,410800.0
2006-03-08 10:35:00,60.08,60.28,60.07,60.28,361600.0,31.0948,31.1983,31.0896,31.1983,361600.0
2006-03-08 10:40:00,60.28,60.41,60.28,60.4,353600.0,31.1983,31.2656,31.1983,31.2604,353600.0
2006-03-08 10:45:00,60.4,60.4,60.15,60.16,294800.0,31.2604,31.2604,31.131,31.1362,294800.0
2006-03-08 10:50:00,60.15,60.15,60.02,60.05,299400.0,31.131,31.131,31.0637,31.0793,299400.0
2006-03-08 10:55:00,60.05,60.21,60.05,60.2,225500.0,31.0793,31.1621,31.0793,31.1569,225500.0
2006-03-08 11:00:00,60.2,60.2,60.13,60.18,155000.0,31.1569,31.1569,31.1207,31.1465,155000.0
2006-03-08 11:05:00,60.19,60.2,60.06,60.06,249400.0,31.1517,31.1569,31.0844,31.0844,249400.0
2006-03-08 11:10:00,60.06,60.09,59.95,59.96,216000.0,31.0844,31.1,31.0275,31.0327,216000.0
2006-03-08 11:15:00,59.96,59.98,59.86,59.86,241900.0,31.0327,31.043,30.9809,30.9809,241900.0
2006-03-08 11:20:00,59.87,59.99,59.86,59.91,242500.0,30.9861,31.0482,30.9809,31.0068,242500.0
2006-03-08 11:25:00,59.9,59.95,59.84,59.85,208200.0,31.0016,31.0275,30.9706,30.9757,208200.0
2006-03-08 11:30:00,59.83,59.84,59.51,59.51,296700.0,30.9654,30.9706,30.7998,30.7998,296700.0
2006-03-08 11:35:00,59.52,59.63,59.46,59.63,302100.0,30.805,30.8619,30.7739,30.8619,302100.0
2006-03-08 11:40:00,59.63,59.73,59.58,59.6,265900.0,30.8619,30.9136,30.836,30.8464,265900.0
2006-03-08 11:45:00,59.6,59.6,59.45,59.45,265100.0,30.8464,30.8464,30.7687,30.7687,265100.0
2006-03-08 11:50:00,59.45,59.54,59.42,59.49,204500.0,30.7687,30.8153,30.7532,30.7894,204500.0
2006-03-08 11:55:00,59.49,59.54,59.47,59.48,99100.0,30.7894,30.8153,30.7791,30.7842,99100.0
2006-03-08 12:00:00,59.48,59.52,59.3,59.3,238800.0,30.7842,30.805,30.6911,30.6911,238800.0
2006-03-08 12:05:00,59.31,59.38,59.29,59.37,231000.0,30.6963,30.7325,30.6859,30.7273,231000.0
2006-03-08 12:10:00,59.37,59.47,59.34,59.37,177300.0,30.7273,30.7791,30.7118,30.7273,177300.0
2006-03-08 12:15:00,59.36,59.37,59.24,59.24,333700.0,30.7221,30.7273,30.66,30.66,333700.0
2006-03-08 12:20:00,59.25,59.3,59.21,59.26,209600.0,30.6652,30.6911,30.6445,30.6704,209600.0
2006-03-08 12:25:00,59.26,59.38,59.22,59.37,146400.0,30.6704,30.7325,30.6497,30.7273,146400.0
2006-03-08 12:30:00,59.38,59.38,59.19,59.26,289000.0,30.7325,30.7325,30.6342,30.6704,289000.0
2006-03-08 12:35:00,59.24,59.25,59.15,59.16,167300.0,30.66,30.6652,30.6135,30.6186,167300.0
2006-03-08 12:40:00,59.15,59.23,59.15,59.23,115800.0,30.6135,30.6549,30.6135,30.6549,115800.0
2006-03-08 12:45:00,59.24,59.27,59.2,59.24,112200.0,30.66,30.6756,30.6393,30.66,112200.0
2006-03-08 12:50:00,59.24,59.49,59.24,59.44,239500.0,30.66,30.7894,30.66,30.7635,239500.0
2006-03-08 12:55:00,59.44,59.46,59.28,59.3,230200.0,30.7635,30.7739,30.6807,30.6911,230200.0
2006-03-08 13:00:00,59.3,59.44,59.27,59.41,149500.0,30.6911,30.7635,30.6756,30.748,149500.0
2006-03-08 13:05:00,59.41,59.51,59.41,59.46,198900.0,30.748,30.7998,30.748,30.7739,198900.0
2006-03-08 13:10:00,59.46,59.48,59.3,59.32,188800.0,30.7739,30.7842,30.6911,30.7014,188800.0
2006-03-08 13:15:00,59.33,59.43,59.32,59.41,89900.0,30.7066,30.7584,30.7014,30.748,89900.0
2006-03-08 13:20:00,59.41,59.54,59.4,59.53,109700.0,30.748,30.8153,30.7428,30.8101,109700.0
2006-03-08 13:25:00,59.53,59.6,59.48,59.59,138900.0,30.8101,30.8464,30.7842,30.8412,138900.0
2006-03-08 13:30:00,59.58,59.61,59.51,59.52,115400.0,30.836,30.8515,30.7998,30.805,115400.0
2006-03-08 13:35:00,59.52,59.52,59.33,59.38,180200.0,30.805,30.805,30.7066,30.7325,180200.0
2006-03-08 13:40:00,59.38,59.41,59.34,59.39,153500.0,30.7325,30.748,30.7118,30.7377,153500.0
2006-03-08 13:45:00,59.39,59.43,59.35,59.38,202100.0,30.7377,30.7584,30.717,30.7325,202100.0
2006-03-08 13:50:00,59.37,59.39,59.26,59.31,154100.0,30.7273,30.7377,30.6704,30.6963,154100.0
2006-03-08 13:55:00,59.32,59.38,59.28,59.38,105200.0,30.7014,30.7325,30.6807,30.7325,105200.0
2006-03-08 14:00:00,59.38,59.5,59.35,59.44,294400.0,30.7325,30.7946,30.717,30.7635,294400.0
2006-03-08 14:05:00,59.45,59.57,59.33,59.51,212200.0,30.7687,30.8308,30.7066,30.7998,212200.0
2006-03-08 14:10:00,59.51,59.6,59.42,59.43,249000.0,30.7998,30.8464,30.7532,30.7584,249000.0
2006-03-08 14:15:00,59.43,59.5,59.4,59.49,128000.0,30.7584,30.7946,30.7428,30.7894,128000.0
2006-03-08 14:20:00,59.5,59.53,59.49,59.5,99400.0,30.7946,30.8101,30.7894,30.7946,99400.0
2006-03-08 14:25:00,59.5,59.52,59.39,59.5,196200.0,30.7946,30.805,30.7377,30.7946,196200.0
2006-03-08 14:30:00,59.47,59.65,59.47,59.62,198700.0,30.7791,30.8722,30.7791,30.8567,198700.0
2006-03-08 14:35:00,59.61,59.62,59.57,59.59,181700.0,30.8515,30.8567,30.8308,30.8412,181700.0
2006-03-08 14:40:00,59.6,59.64,59.59,59.62,183500.0,30.8464,30.8671,30.8412,30.8567,183500.0
2006-03-08 14:45:00,59.62,59.75,59.61,59.72,279800.0,30.8567,30.924,30.8515,30.9085,279800.0
2006-03-08 14:50:00,59.72,59.81,59.66,59.78,285400.0,30.9085,30.955,30.8774,30.9395,285400.0
2006-03-08 14:55:00,59.79,59.81,59.72,59.73,184300.0,30.9447,30.955,30.9085,30.9136,184300.0
2006-03-08 15:00:00,59.73,59.82,59.71,59.76,198300.0,30.9136,30.9602,30.9033,30.9292,198300.0
2006-03-08 15:05:00,59.77,59.79,59.69,59.73,165200.0,30.9343,30.9447,30.8929,30.9136,165200.0
2006-03-08 15:10:00,59.73,59.74,59.55,59.61,198900.0,30.9136,30.9188,30.8205,30.8515,198900.0
2006-03-08 15:15:00,59.62,59.7,59.61,59.7,135100.0,30.8567,30.8981,30.8515,30.8981,135100.0
2006-03-08 15:20:00,59.7,59.7,59.61,59.62,132700.0,30.8981,30.8981,30.8515,30.8567,132700.0
2006-03-08 15:25:00,59.62,59.66,59.6,59.66,150200.0,30.8567,30.8774,30.8464,30.8774,150200.0
2006-03-08 15:30:00,59.66,59.66,59.58,59.58,147600.0,30.8774,30.8774,30.836,30.836,147600.0
2006-03-08 15:35:00,59.58,59.65,59.55,59.65,205000.0,30.836,30.8722,30.8205,30.8722,205000.0
2006-03-08 15:40:00,59.65,59.84,59.65,59.84,252900.0,30.8722,30.9706,30.8722,30.9706,252900.0
2006-03-08 15:45:00,59.84,59.86,59.76,59.82,287000.0,30.9706,30.9809,30.9292,30.9602,287000.0
2006-03-08 15:50:00,59.81,59.85,59.71,59.75,271500.0,30.955,30.9757,30.9033,30.924,271500.0
2006-03-08 15:55:00,59.74,59.75,59.7,59.7,296600.0,30.9188,30.924,30.8981,30.8981,296600.0
2006-03-09 09:30:00,59.94,59.98,59.81,59.86,636700.0,31.0223,31.043,30.955,30.9809,636700.0
2006-03-09 09:35:00,59.86,59.95,59.84,59.95,288300.0,30.9809,31.0275,30.9706,31.0275,288300.0
2006-03-09 09:40:00,59.97,60.01,59.85,59.89,520100.0,31.0379,31.0586,30.9757,30.9964,520100.0
2006-03-09 09:45:00,59.9,59.98,59.85,59.87,331500.0,31.0016,31.043,30.9757,30.9861,331500.0
2006-03-09 09:50:00,59.85,59.86,59.67,59.75,248700.0,30.9757,30.9809,30.8826,30.924,248700.0
2006-03-09 09:55:00,59.76,59.83,59.66,59.83,157800.0,30.9292,30.9654,30.8774,30.9654,157800.0
2006-03-09 10:00:00,59.82,59.83,59.72,59.75,151200.0,30.9602,30.9654,30.9085,30.924,151200.0
2006-03-09 10:05:00,59.76,59.78,59.71,59.74,190700.0,30.9292,30.9395,30.9033,30.9188,190700.0
2006-03-09 10:10:00,59.75,59.77,59.65,59.71,262300.0,30.924,30.9343,30.8722,30.9033,262300.0
2006-03-09 10:15:00,59.72,59.75,59.68,59.7,289600.0,30.9085,30.924,30.8878,30.8981,289600.0
2006-03-09 10:20:00,59.66,59.73,59.64,59.66,158100.0,30.8774,30.9136,30.8671,30.8774,158100.0
2006-03-09 10:25:00,59.66,59.67,59.61,59.63,119000.0,30.8774,30.8826,30.8515,30.8619,119000.0
2006-03-09 10:30:00,59.64,59.64,59.35,59.55,321700.0,30.8671,30.8671,30.717,30.8205,321700.0
2006-03-09 10:35:00,59.55,59.55,59.4,59.43,493300.0,30.8205,30.8205,30.7428,30.7584,493300.0
2006-03-09 10:40:00,59.43,59.6,59.42,59.58,292000.0,30.7584,30.8464,30.7532,30.836,292000.0
2006-03-09 10:45:00,59.59,59.68,59.48,59.49,203900.0,30.8412,30.8878,30.7842,30.7894,203900.0
2006-03-09 10:50:00,59.48,59.48,59.38,59.42,260700.0,30.7842,30.7842,30.7325,30.7532,260700.0
2006-03-09 10:55:00,59.42,59.45,59.31,59.34,186700.0,30.7532,30.7687,30.6963,30.7118,186700.0
2006-03-09 11:00:00,59.33,59.34,59.24,59.33,482400.0,30.7066,30.7118,30.66,30.7066,482400.0
2006-03-09 11:05:00,59.33,59.36,59.28,59.34,186300.0,30.7066,30.7221,30.6807,30.7118,186300.0
2006-03-09 11:10:00,59.33,59.34,59.2,59.24,403100.0,30.7066,30.7118,30.6393,30.66,403100.0
2006-03-09 11:15:00,59.23,59.29,59.09,59.09,289000.0,30.6549,30.6859,30.5824,30.5824,289000.0
2006-03-09 11:20:00,59.1,59.18,59.09,59.15,188900.0,30.5876,30.629,30.5824,30.6135,188900.0
2006-03-09 11:25:00,59.14,59.31,59.13,59.31,265900.0,30.6083,30.6963,30.6031,30.6963,265900.0
2006-03-09 11:30:00,59.31,59.36,59.3,59.33,222900.0,30.6963,30.7221,30.6911,30.7066,222900.0
2006-03-09 11:35:00,59.33,59.34,59.25,59.3,165000.0,30.7066,30.7118,30.6652,30.6911,165000.0
2006-03-09 11:40:00,59.3,59.45,59.28,59.45,279300.0,30.6911,30.7687,30.6807,30.7687,279300.0
2006-03-09 11:45:00,59.45,59.52,59.42,59.47,312300.0,30.7687,30.805,30.7532,30.7791,312300.0
2006-03-09 11:50:00,59.49,59.49,59.37,59.37,205100.0,30.7894,30.7894,30.7273,30.7273,205100.0
2006-03-09 11:55:00,59.37,59.42,59.33,59.36,266900.0,30.7273,30.7532,30.7066,30.7221,266900.0
2006-03-09 12:00:00,59.36,59.42,59.29,59.3,241000.0,30.7221,30.7532,30.6859,30.6911,241000.0
2006-03-09 12:05:00,59.3,59.31,59.16,59.29,220800.0,30.6911,30.6963,30.6186,30.6859,220800.0
2006-03-09 12:10:00,59.29,59.36,59.28,59.32,251600.0,30.6859,30.7221,30.6807,30.7014,251600.0
2006-03-09 12:15:00,59.32,59.41,59.32,59.38,265600.0,30.7014,30.748,30.7014,30.7325,265600.0
2006-03-09 12:20:00,59.38,59.43,59.34,59.36,206700.0,30.7325,30.7584,30.7118,30.7221,206700.0
2006-03-09 12:25:00,59.37,59.38,59.25,59.27,106000.0,30.7273,30.7325,30.6652,30.6756,106000.0
2006-03-09 12:30:00,59.27,59.34,59.18,59.19,304300.0,30.6756,30.7118,30.629,30.6342,304300.0
2006-03-09 12:35:00,59.18,59.2,59.13,59.17,211500.0,30.629,30.6393,30.6031,30.6238,211500.0
2006-03-09 12:40:00,59.17,59.23,59.13,59.13,153400.0,30.6238,30.6549,30.6031,30.6031,153400.0
2006-03-09 12:45:00,59.13,59.18,59.1,59.15,119600.0,30.6031,30.629,30.5876,30.6135,119600.0
2006-03-09 12:50:00,59.14,59.2,59.13,59.2,122400.0,30.6083,30.6393,30.6031,30.6393,122400.0
2006-03-09 12:55:00,59.19,59.23,59.19,59.23,119400.0,30.6342,30.6549,30.6342,30.6549,119400.0
2006-03-09 13:00:00,59.23,59.35,59.13,59.35,304700.0,30.6549,30.717,30.6031,30.717,304700.0
2006-03-09 13:05:00,59.35,59.37,59.31,59.33,215500.0,30.717,30.7273,30.6963,30.7066,215500.0
2006-03-09 13:10:00,59.32,59.32,59.16,59.17,166800.0,30.7014,30.7014,30.6186,30.6238,166800.0
2006-03-09 13:15:00,59.18,59.24,59.17,59.18,150700.0,30.629,30.66,30.6238,30.629,150700.0
2006-03-09 13:20:00,59.18,59.25,59.14,59.23,272700.0,30.629,30.6652,30.6083,30.6549,272700.0
2006-03-09 13:25:00,59.23,59.23,59.13,59.14,173100.0,30.6549,30.6549,30.6031,30.6083,173100.0
2006-03-09 13:30:00,59.15,59.16,59.11,59.13,201000.0,30.6135,30.6186,30.5928,30.6031,201000.0
2006-03-09 13:35:00,59.13,59.19,59.12,59.13,601100.0,30.6031,30.6342,30.5979,30.6031,601100.0
2006-03-09 13:40:00,59.12,59.2,59.12,59.16,119700.0,30.5979,30.6393,30.5979,30.6186,119700.0
2006-03-09 13:45:00,59.16,59.18,59.11,59.15,173800.0,30.6186,30.629,30.5928,30.6135,173800.0
2006-03-09 13:50:00,59.15,59.17,59.1,59.12,188000.0,30.6135,30.6238,30.5876,30.5979,188000.0
2006-03-09 13:55:00,59.12,59.22,59.12,59.22,100300.0,30.5979,30.6497,30.5979,30.6497,100300.0
2006-03-09 14:00:00,59.22,59.33,59.2,59.27,342600.0,30.6497,30.7066,30.6393,30.6756,342600.0
2006-03-09 14:05:00,59.27,59.3,59.17,59.19,178900.0,30.6756,30.6911,30.6238,30.6342,178900.0
2006-03-09 14:10:00,59.19,59.22,59.17,59.19,142900.0,30.6342,30.6497,30.6238,30.6342,142900.0
2006-03-09 14:15:00,59.19,59.22,59.17,59.21,80200.0,30.6342,30.6497,30.6238,30.6445,80200.0
2006-03-09 14:20:00,59.21,59.22,59.12,59.12,111100.0,30.6445,30.6497,30.5979,30.5979,111100.0
2006-03-09 14:25:00,59.12,59.18,59.12,59.16,71200.0,30.5979,30.629,30.5979,30.6186,71200.0
2006-03-09 14:30:00,59.15,59.2,59.13,59.13,96100.0,30.6135,30.6393,30.6031,30.6031,96100.0
2006-03-09 14:35:00,59.14,59.15,59.03,59.06,343000.0,30.6083,30.6135,30.5513,30.5669,343000.0
2006-03-09 14:40:00,59.03,59.05,58.93,58.93,255000.0,30.5513,30.5617,30.4996,30.4996,255000.0
2006-03-09 14:45:00,58.93,59.01,58.89,59.0,226400.0,30.4996,30.541,30.4789,30.5358,226400.0
2006-03-09 14:50:00,59.0,59.07,59.0,59.02,181000.0,30.5358,30.5721,30.5358,30.5462,181000.0
2006-03-09 14:55:00,59.0,59.01,58.94,58.99,921100.0,30.5358,30.541,30.5048,30.5306,921100.0
2006-03-09 15:00:00,59.0,59.02,58.97,58.99,238500.0,30.5358,30.5462,30.5203,30.5306,238500.0
2006-03-09 15:05:00,58.99,59.0,58.88,59.0,225400.0,30.5306,30.5358,30.4737,30.5358,225400.0
2006-03-09 15:10:00,59.0,59.01,58.93,58.98,214400.0,30.5358,30.541,30.4996,30.5255,214400.0
2006-03-09 15:15:00,58.98,59.0,58.9,58.91,223000.0,30.5255,30.5358,30.4841,30.4892,223000.0
2006-03-09 15:20:00,58.91,58.93,58.88,58.91,203900.0,30.4892,30.4996,30.4737,30.4892,203900.0
2006-03-09 15:25:00,58.91,58.94,58.86,58.92,235300.0,30.4892,30.5048,30.4634,30.4944,235300.0
2006-03-09 15:30:00,58.91,58.96,58.89,58.95,198200.0,30.4892,30.5151,30.4789,30.5099,198200.0
2006-03-09 15:35:00,58.95,59.09,58.94,59.05,297900.0,30.5099,30.5824,30.5048,30.5617,297900.0
2006-03-09 15:40:00,59.06,59.06,58.95,59.0,367000.0,30.5669,30.5669,30.5099,30.5358,367000.0
2006-03-09 15:45:00,59.0,59.03,58.96,58.97,257000.0,30.5358,30.5513,30.5151,30.5203,257000.0
2006-03-09 15:50:00,58.97,59.06,58.97,59.05,315800.0,30.5203,30.5669,30.5203,30.5617,315800.0
2006-03-09 15:55:00,59.05,59.05,58.93,58.95,364800.0,30.5617,30.5617,30.4996,30.5099,364800.0
2006-03-10 09:30:00,58.92,58.92,58.61,58.62,585000.0,30.4944,30.4944,30.334,30.3392,585000.0
2006-03-10 09:35:00,58.63,58.64,58.5,58.57,965800.0,30.3443,30.3495,30.277,30.3133,965800.0
2006-03-10 09:40:00,58.56,58.57,58.44,58.46,515000.0,30.3081,30.3133,30.246,30.2563,515000.0
2006-03-10 09:45:00,58.46,58.65,58.46,58.6,1267900.0,30.2563,30.3547,30.2563,30.3288,1267900.0
2006-03-10 09:50:00,58.59,58.65,58.53,58.65,291500.0,30.3236,30.3547,30.2926,30.3547,291500.0
2006-03-10 09:55:00,58.64,58.64,58.52,58.55,324800.0,30.3495,30.3495,30.2874,30.3029,324800.0
2006-03-10 10:00:00,58.59,58.6,58.5,58.5,249200.0,30.3236,30.3288,30.277,30.277,249200.0
2006-03-10 10:05:00,58.5,58.74,58.48,58.73,374100.0,30.277,30.4013,30.2667,30.3961,374100.0
2006-03-10 10:10:00,58.73,58.79,58.65,58.67,339000.0,30.3961,30.4271,30.3547,30.365,339000.0
2006-03-10 10:15:00,58.68,58.71,58.53,58.69,269600.0,30.3702,30.3857,30.2926,30.3754,269600.0
2006-03-10 10:20:00,58.69,58.72,58.6,58.65,304200.0,30.3754,30.3909,30.3288,30.3547,304200.0
2006-03-10 10:25:00,58.68,58.75,58.66,58.75,260100.0,30.3702,30.4064,30.3599,30.4064,260100.0
2006-03-10 10:30:00,58.74,58.75,58.62,58.67,239100.0,30.4013,30.4064,30.3392,30.365,239100.0
2006-03-10 10:35:00,58.68,58.76,58.68,58.75,230800.0,30.3702,30.4116,30.3702,30.4064,230800.0
2006-03-10 10:40:00,58.76,59.0,58.76,58.98,309400.0,30.4116,30.5358,30.4116,30.5255,309400.0
2006-03-10 10:45:00,58.97,59.0,58.87,58.9,299700.0,30.5203,30.5358,30.4685,30.4841,299700.0
2006-03-10 10:50:00,58.9,58.95,58.84,58.88,307000.0,30.4841,30.5099,30.453,30.4737,307000.0
2006-03-10 10:55:00,58.86,58.92,58.84,58.9,262400.0,30.4634,30.4944,30.453,30.4841,262400.0
2006-03-10 11:00:00,58.89,59.1,58.88,59.07,210100.0,30.4789,30.5876,30.4737,30.5721,210100.0
2006-03-10 11:05:00,59.1,59.15,59.07,59.1,367400.0,30.5876,30.6135,30.5721,30.5876,367400.0
2006-03-10 11:10:00,59.09,59.15,59.07,59.14,236400.0,30.5824,30.6135,30.5721,30.6083,236400.0
2006-03-10 11:15:00,59.14,59.15,59.0,59.0,258200.0,30.6083,30.6135,30.5358,30.5358,258200.0
2006-03-10 11:20:00,58.99,59.02,58.92,58.97,189200.0,30.5306,30.5462,30.4944,30.5203,189200.0
2006-03-10 11:25:00,58.96,59.04,58.95,59.04,100700.0,30.5151,30.5565,30.5099,30.5565,100700.0
2006-03-10 11:30:00,59.04,59.07,58.96,59.01,170100.0,30.5565,30.5721,30.5151,30.541,170100.0
2006-03-10 11:35:00,59.01,59.03,58.98,59.02,115300.0,30.541,30.5513,30.5255,30.5462,115300.0
2006-03-10 11:40:00,59.03,59.06,59.01,59.03,114300.0,30.5513,30.5669,30.541,30.5513,114300.0
2006-03-10 11:45:00,59.04,59.13,59.04,59.08,221100.0,30.5565,30.6031,30.5565,30.5772,221100.0
2006-03-10 11:50:00,59.07,59.09,59.04,59.09,117100.0,30.5721,30.5824,30.5565,30.5824,117100.0
2006-03-10 11:55:00,59.08,59.12,59.06,59.08,143100.0,30.5772,30.5979,30.5669,30.5772,143100.0
2006-03-10 12:00:00,59.08,59.21,59.08,59.17,174500.0,30.5772,30.6445,30.5772,30.6238,174500.0
2006-03-10 12:05:00,59.17,59.21,59.1,59.13,115900.0,30.6238,30.6445,30.5876,30.6031,115900.0
2006-03-10 12:10:00,59.12,59.12,59.03,59.05,89100.0,30.5979,30.5979,30.5513,30.5617,89100.0
2006-03-10 12:15:00,59.04,59.07,58.95,58.99,114200.0,30.5565,30.5721,30.5099,30.5306,114200.0
2006-03-10 12:20:00,58.99,59.0,58.95,58.96,65100.0,30.5306,30.5358,30.5099,30.5151,65100.0
2006-03-10 12:25:00,58.95,58.96,58.9,58.93,68200.0,30.5099,30.5151,30.4841,30.4996,68200.0
2006-03-10 12:30:00,58.93,59.0,58.93,58.99,104500.0,30.4996,30.5358,30.4996,30.5306,104500.0
2006-03-10 12:35:00,58.98,59.05,58.96,59.04,89300.0,30.5255,30.5617,30.5151,30.5565,89300.0
2006-03-10 12:40:00,59.03,59.09,59.02,59.05,111400.0,30.5513,30.5824,30.5462,30.5617,111400.0
2006-03-10 12:45:00,59.05,59.08,59.02,59.04,101800.0,30.5617,30.5772,30.5462,30.5565,101800.0
2006-03-10 12:50:00,59.03,59.04,59.0,59.02,123800.0,30.5513,30.5565,30.5358,30.5462,123800.0
2006-03-10 12:55:00,59.01,59.05,59.01,59.03,68200.0,30.541,30.5617,30.541,30.5513,68200.0
2006-03-10 13:00:00,59.03,59.04,58.95,58.95,52500.0,30.5513,30.5565,30.5099,30.5099,52500.0
2006-03-10 13:05:00,58.96,58.99,58.95,58.99,91200.0,30.5151,30.5306,30.5099,30.5306,91200.0
2006-03-10 13:10:00,59.0,59.14,58.99,59.13,153400.0,30.5358,30.6083,30.5306,30.6031,153400.0
2006-03-10 13:15:00,59.12,59.14,58.99,58.99,145300.0,30.5979,30.6083,30.5306,30.5306,145300.0
2006-03-10 13:20:00,58.99,59.0,58.94,58.98,141800.0,30.5306,30.5358,30.5048,30.5255,141800.0
2006-03-10 13:25:00,58.98,59.03,58.96,59.01,110900.0,30.5255,30.5513,30.5151,30.541,110900.0
2006-03-10 13:30:00,59.01,59.04,58.98,59.01,116100.0,30.541,30.5565,30.5255,30.541,116100.0
2006-03-10 13:35:00,59.01,59.05,58.99,59.03,137700.0,30.541,30.5617,30.5306,30.5513,137700.0
2006-03-10 13:40:00,59.03,59.04,58.98,59.03,73400.0,30.5513,30.5565,30.5255,30.5513,73400.0
2006-03-10 13:45:00,59.03,59.08,59.02,59.07,122300.0,30.5513,30.5772,30.5462,30.5721,122300.0
2006-03-10 13:50:00,59.07,59.1,59.01,59.08,127800.0,30.5721,30.5876,30.541,30.5772,127800.0
2006-03-10 13:55:00,59.08,59.1,59.04,59.04,58200.0,30.5772,30.5876,30.5565,30.5565,58200.0
2006-03-10 14:00:00,59.04,59.07,58.96,58.99,136000.0,30.5565,30.5721,30.5151,30.5306,136000.0
2006-03-10 14:05:00,58.99,59.04,58.95,58.95,139900.0,30.5306,30.5565,30.5099,30.5099,139900.0
2006-03-10 14:10:00,58.95,59.0,58.95,58.98,115800.0,30.5099,30.5358,30.5099,30.5255,115800.0
2006-03-10 14:15:00,58.99,59.0,58.98,58.99,123800.0,30.5306,30.5358,30.5255,30.5306,123800.0
2006-03-10 14:20:00,58.99,59.01,58.68,58.99,241600.0,30.5306,30.541,30.3702,30.5306,241600.0
2006-03-10 14:25:00,58.99,59.01,58.94,58.94,134500.0,30.5306,30.541,30.5048,30.5048,134500.0
2006-03-10 14:30:00,58.94,58.97,58.87,58.88,153100.0,30.5048,30.5203,30.4685,30.4737,153100.0
2006-03-10 14:35:00,58.89,58.91,58.83,58.88,150900.0,30.4789,30.4892,30.4478,30.4737,150900.0
2006-03-10 14:40:00,58.88,58.9,58.8,58.84,211000.0,30.4737,30.4841,30.4323,30.453,211000.0
2006-03-10 14:45:00,58.84,58.89,58.71,58.71,632500.0,30.453,30.4789,30.3857,30.3857,632500.0
2006-03-10 14:50:00,58.7,58.76,58.7,58.71,135000.0,30.3806,30.4116,30.3806,30.3857,135000.0
2006-03-10 14:55:00,58.72,58.75,58.66,58.67,166400.0,30.3909,30.4064,30.3599,30.365,166400.0
2006-03-10 15:00:00,58.67,58.86,58.67,58.85,151900.0,30.365,30.4634,30.365,30.4582,151900.0
2006-03-10 15:05:00,58.84,58.9,58.8,58.87,397200.0,30.453,30.4841,30.4323,30.4685,397200.0
2006-03-10 15:10:00,58.86,58.87,58.77,58.78,163300.0,30.4634,30.4685,30.4168,30.422,163300.0
2006-03-10 15:15:00,58.78,58.91,58.73,58.86,174500.0,30.422,30.4892,30.3961,30.4634,174500.0
2006-03-10 15:20:00,58.86,58.93,58.84,58.9,153600.0,30.4634,30.4996,30.453,30.4841,153600.0
2006-03-10 15:25:00,58.91,58.93,58.85,58.87,206600.0,30.4892,30.4996,30.4582,30.4685,206600.0
2006-03-10 15:30:00,58.87,58.96,58.87,58.96,250600.0,30.4685,30.5151,30.4685,30.5151,250600.0
2006-03-10 15:35:00,58.96,59.04,58.95,59.03,169500.0,30.5151,30.5565,30.5099,30.5513,169500.0
2006-03-10 15:40:00,59.04,59.05,58.99,59.04,234400.0,30.5565,30.5617,30.5306,30.5565,234400.0
2006-03-10 15:45:00,59.03,59.15,59.02,59.11,269700.0,30.5513,30.6135,30.5462,30.5928,269700.0
2006-03-10 15:50:00,59.11,59.17,59.11,59.16,381300.0,30.5928,30.6238,30.5928,30.6186,381300.0
2006-03-10 15:55:00,59.17,59.2,59.13,59.18,406200.0,30.6238,30.6393,30.6031,30.629,406200.0
2006-03-13 09:30:00,59.68,59.7,59.5,59.65,492400.0,30.8878,30.8981,30.7946,30.8722,492400.0
2006-03-13 09:35:00,59.67,59.74,59.56,59.56,228900.0,30.8826,30.9188,30.8257,30.8257,228900.0
2006-03-13 09:40:00,59.56,59.58,59.51,59.55,191700.0,30.8257,30.836,30.7998,30.8205,191700.0
2006-03-13 09:45:00,59.55,59.67,59.53,59.65,210000.0,30.8205,30.8826,30.8101,30.8722,210000.0
2006-03-13 09:50:00,59.65,59.65,59.56,59.59,212800.0,30.8722,30.8722,30.8257,30.8412,212800.0
2006-03-13 09:55:00,59.58,59.58,59.45,59.5,202200.0,30.836,30.836,30.7687,30.7946,202200.0
2006-03-13 10:00:00,59.51,59.7,59.51,59.55,418500.0,30.7998,30.8981,30.7998,30.8205,418500.0
2006-03-13 10:05:00,59.55,59.61,59.5,59.6,190600.0,30.8205,30.8515,30.7946,30.8464,190600.0
2006-03-13 10:10:00,59.6,59.69,59.56,59.67,180000.0,30.8464,30.8929,30.8257,30.8826,180000.0
2006-03-13 10:15:00,59.67,59.7,59.65,59.66,195500.0,30.8826,30.8981,30.8722,30.8774,195500.0
2006-03-13 10:20:00,59.66,59.67,59.62,59.63,210700.0,30.8774,30.8826,30.8567,30.8619,210700.0
2006-03-13 10:25:00,59.63,59.69,59.62,59.69,186100.0,30.8619,30.8929,30.8567,30.8929,186100.0
2006-03-13 10:30:00,59.68,59.74,59.67,59.74,197700.0,30.8878,30.9188,30.8826,30.9188,197700.0
2006-03-13 10:35:00,59.74,59.76,59.71,59.73,178900.0,30.9188,30.9292,30.9033,30.9136,178900.0
2006-03-13 10:40:00,59.72,59.75,59.66,59.66,202400.0,30.9085,30.924,30.8774,30.8774,202400.0
2006-03-13 10:45:00,59.66,59.66,59.6,59.66,169500.0,30.8774,30.8774,30.8464,30.8774,169500.0
2006-03-13 10:50:00,59.66,59.74,59.65,59.72,186900.0,30.8774,30.9188,30.8722,30.9085,186900.0
2006-03-13 10:55:00,59.72,59.74,59.63,59.63,166400.0,30.9085,30.9188,30.8619,30.8619,166400.0
2006-03-13 11:00:00,59.63,59.76,59.62,59.72,231500.0,30.8619,30.9292,30.8567,30.9085,231500.0
2006-03-13 11:05:00,59.72,59.73,59.68,59.69,129100.0,30.9085,30.9136,30.8878,30.8929,129100.0
2006-03-13 11:10:00,59.69,59.75,59.69,59.73,129200.0,30.8929,30.924,30.8929,30.9136,129200.0
2006-03-13 11:15:00,59.74,59.82,59.73,59.82,115600.0,30.9188,30.9602,30.9136,30.9602,115600.0
2006-03-13 11:20:00,59.82,59.86,59.81,59.82,199500.0,30.9602,30.9809,30.955,30.9602,199500.0
2006-03-13 11:25:00,59.83,59.83,59.71,59.77,140000.0,30.9654,30.9654,30.9033,30.9343,140000.0
2006-03-13 11:30:00,59.76,59.77,59.61,59.68,188600.0,30.9292,30.9343,30.8515,30.8878,188600.0
2006-03-13 11:35:00,59.68,59.76,59.67,59.76,95000.0,30.8878,30.9292,30.8826,30.9292,95000.0
2006-03-13 11:40:00,59.76,59.84,59.75,59.84,110600.0,30.9292,30.9706,30.924,30.9706,110600.0
2006-03-13 11:45:00,59.83,59.86,59.76,59.78,146900.0,30.9654,30.9809,30.9292,30.9395,146900.0
2006-03-13 11:50:00,59.77,59.79,59.69,59.77,92100.0,30.9343,30.9447,30.8929,30.9343,92100.0
2006-03-13 11:55:00,59.76,59.77,59.7,59.72,106500.0,30.9292,30.9343,30.8981,30.9085,106500.0
2006-03-13 12:00:00,59.71,59.77,59.71,59.77,109700.0,30.9033,30.9343,30.9033,30.9343,109700.0
2006-03-13 12:05:00,59.77,59.78,59.7,59.7,127500.0,30.9343,30.9395,30.8981,30.8981,127500.0
2006-03-13 12:10:00,59.69,59.7,59.6,59.63,121300.0,30.8929,30.8981,30.8464,30.8619,121300.0
2006-03-13 12:15:00,59.64,59.64,59.55,59.63,148500.0,30.8671,30.8671,30.8205,30.8619,148500.0
2006-03-13 12:20:00,59.63,59.67,59.62,59.65,130300.0,30.8619,30.8826,30.8567,30.8722,130300.0
2006-03-13 12:25:00,59.64,59.72,59.63,59.71,96900.0,30.8671,30.9085,30.8619,30.9033,96900.0
2006-03-13 12:30:00,59.71,59.72,59.65,59.69,179500.0,30.9033,30.9085,30.8722,30.8929,179500.0
2006-03-13 12:35:00,59.69,59.7,59.66,59.66,82700.0,30.8929,30.8981,30.8774,30.8774,82700.0
2006-03-13 12:40:00,59.66,59.67,59.63,59.66,93800.0,30.8774,30.8826,30.8619,30.8774,93800.0
2006-03-13 12:45:00,59.65,59.7,59.65,59.7,104600.0,30.8722,30.8981,30.8722,30.8981,104600.0
2006-03-13 12:50:00,59.69,59.7,59.64,59.67,105700.0,30.8929,30.8981,30.8671,30.8826,105700.0
2006-03-13 12:55:00,59.67,59.67,59.6,59.62,93500.0,30.8826,30.8826,30.8464,30.8567,93500.0
2006-03-13 13:00:00,59.61,59.62,59.56,59.58,96800.0,30.8515,30.8567,30.8257,30.836,96800.0
2006-03-13 13:05:00,59.57,59.58,59.55,59.56,116900.0,30.8308,30.836,30.8205,30.8257,116900.0
2006-03-13 13:10:00,59.57,59.61,59.54,59.58,70900.0,30.8308,30.8515,30.8153,30.836,70900.0
2006-03-13 13:15:00,59.57,59.63,59.54,59.62,168200.0,30.8308,30.8619,30.8153,30.8567,168200.0
2006-03-13 13:20:00,59.62,59.63,59.58,59.61,105300.0,30.8567,30.8619,30.836,30.8515,105300.0
2006-03-13 13:25:00,59.61,59.69,59.61,59.66,105200.0,30.8515,30.8929,30.8515,30.8774,105200.0
2006-03-13 13:30:00,59.66,59.68,59.63,59.63,69200.0,30.8774,30.8878,30.8619,30.8619,69200.0
2006-03-13 13:35:00,59.63,59.68,59.59,59.66,99800.0,30.8619,30.8878,30.8412,30.8774,99800.0
2006-03-13 13:40:00,59.66,59.66,59.58,59.65,113000.0,30.8774,30.8774,30.836,30.8722,113000.0
2006-03-13 13:45:00,59.65,59.7,59.61,59.7,131600.0,30.8722,30.8981,30.8515,30.8981,131600.0
2006-03-13 13:50:00,59.69,59.79,59.69,59.75,271900.0,30.8929,30.9447,30.8929,30.924,271900.0
2006-03-13 13:55:00,59.75,59.83,59.73,59.83,117100.0,30.924,30.9654,30.9136,30.9654,117100.0
2006-03-13 14:00:00,59.82,59.86,59.79,59.83,114900.0,30.9602,30.9809,30.9447,30.9654,114900.0
2006-03-13 14:05:00,59.84,59.9,59.83,59.9,128300.0,30.9706,31.0016,30.9654,31.0016,128300.0
2006-03-13 14:10:00,59.89,59.92,59.87,59.89,115200.0,30.9964,31.012,30.9861,30.9964,115200.0
2006-03-13 14:15:00,59.89,59.96,59.88,59.95,129400.0,30.9964,31.0327,30.9913,31.0275,129400.0
2006-03-13 14:20:00,59.95,59.95,59.86,59.9,108000.0,31.0275,31.0275,30.9809,31.0016,108000.0
2006-03-13 14:25:00,59.91,59.94,59.83,59.88,124300.0,31.0068,31.0223,30.9654,30.9913,124300.0
2006-03-13 14:30:00,59.89,59.92,59.85,59.87,117800.0,30.9964,31.012,30.9757,30.9861,117800.0
2006-03-13 14:35:00,59.87,59.9,59.83,59.85,134500.0,30.9861,31.0016,30.9654,30.9757,134500.0
2006-03-13 14:40:00,59.84,59.89,59.8,59.82,123000.0,30.9706,30.9964,30.9499,30.9602,123000.0
2006-03-13 14:45:00,59.81,59.85,59.76,59.78,103000.0,30.955,30.9757,30.9292,30.9395,103000.0
2006-03-13 14:50:00,59.79,59.86,59.76,59.84,184000.0,30.9447,30.9809,30.9292,30.9706,184000.0
2006-03-13 14:55:00,59.85,59.86,59.78,59.84,267400.0,30.9757,30.9809,30.9395,30.9706,267400.0
2006-03-13 15:00:00,59.84,59.87,59.8,59.82,156500.0,30.9706,30.9861,30.9499,30.9602,156500.0
2006-03-13 15:05:00,59.82,59.82,59.75,59.78,156000.0,30.9602,30.9602,30.924,30.9395,156000.0
2006-03-13 15:10:00,59.76,59.88,59.75,59.84,141000.0,30.9292,30.9913,30.924,30.9706,141000.0
2006-03-13 15:15:00,59.84,59.86,59.81,59.82,88700.0,30.9706,30.9809,30.955,30.9602,88700.0
2006-03-13 15:20:00,59.81,59.83,59.69,59.69,207700.0,30.955,30.9654,30.8929,30.8929,207700.0
2006-03-13 15:25:00,59.69,59.74,59.62,59.72,164700.0,30.8929,30.9188,30.8567,30.9085,164700.0
2006-03-13 15:30:00,59.73,59.79,59.68,59.77,154900.0,30.9136,30.9447,30.8878,30.9343,154900.0
2006-03-13 15:35:00,59.77,59.83,59.76,59.78,212800.0,30.9343,30.9654,30.9292,30.9395,212800.0
2006-03-13 15:40:00,59.77,59.84,59.77,59.78,252400.0,30.9343,30.9706,30.9343,30.9395,252400.0
2006-03-13 15:45:00,59.78,59.8,59.67,59.69,234300.0,30.9395,30.9499,30.8826,30.8929,234300.0
2006-03-13 15:50:00,59.69,59.74,59.67,59.67,175700.0,30.8929,30.9188,30.8826,30.8826,175700.0
2006-03-13 15:55:00,59.67,59.7,59.63,59.64,447300.0,30.8826,30.8981,30.8619,30.8671,447300.0
2006-03-14 09:30:00,59.55,59.65,59.45,59.45,415400.0,30.8205,30.8722,30.7687,30.7687,415400.0
2006-03-14 09:35:00,59.45,59.66,59.44,59.65,220000.0,30.7687,30.8774,30.7635,30.8722,220000.0
2006-03-14 09:40:00,59.65,59.7,59.55,59.69,185900.0,30.8722,30.8981,30.8205,30.8929,185900.0
2006-03-14 09:45:00,59.69,59.81,59.66,59.81,277600.0,30.8929,30.955,30.8774,30.955,277600.0
2006-03-14 09:50:00,59.84,59.92,59.81,59.9,333200.0,30.9706,31.012,30.955,31.0016,333200.0
2006-03-14 09:55:00,59.91,59.98,59.85,59.98,169300.0,31.0068,31.043,30.9757,31.043,169300.0
2006-03-14 10:00:00,59.97,60.08,59.95,60.07,433600.0,31.0379,31.0948,31.0275,31.0896,433600.0
2006-03-14 10:05:00,60.08,60.09,60.01,60.02,112300.0,31.0948,31.1,31.0586,31.0637,112300.0
2006-03-14 10:10:00,60.03,60.04,59.87,59.9,139100.0,31.0689,31.0741,30.9861,31.0016,139100.0
2006-03-14 10:15:00,59.9,59.96,59.88,59.91,117300.0,31.0016,31.0327,30.9913,31.0068,117300.0
2006-03-14 10:20:00,59.91,59.96,59.73,59.73,293000.0,31.0068,31.0327,30.9136,30.9136,293000.0
2006-03-14 10:25:00,59.73,59.8,59.66,59.79,235100.0,30.9136,30.9499,30.8774,30.9447,235100.0
2006-03-14 10:30:00,59.8,59.92,59.8,59.85,327900.0,30.9499,31.012,30.9499,30.9757,327900.0
2006-03-14 10:35:00,59.85,59.86,59.78,59.79,162000.0,30.9757,30.9809,30.9395,30.9447,162000.0
2006-03-14 10:40:00,59.79,59.79,59.65,59.7,254600.0,30.9447,30.9447,30.8722,30.8981,254600.0
2006-03-14 10:45:00,59.7,59.7,59.6,59.64,147300.0,30.8981,30.8981,30.8464,30.8671,147300.0
2006-03-14 10:50:00,59.64,59.7,59.63,59.69,171100.0,30.8671,30.8981,30.8619,30.8929,171100.0
2006-03-14 10:55:00,59.69,59.75,59.66,59.75,159100.0,30.8929,30.924,30.8774,30.924,159100.0
2006-03-14 11:00:00,59.75,59.78,59.69,59.75,206500.0,30.924,30.9395,30.8929,30.924,206500.0
2006-03-14 11:05:00,59.76,59.79,59.71,59.78,179300.0,30.9292,30.9447,30.9033,30.9395,179300.0
2006-03-14 11:10:00,59.78,59.92,59.73,59.9,162400.0,30.9395,31.012,30.9136,31.0016,162400.0
2006-03-14 11:15:00,59.9,59.95,59.84,59.88,135100.0,31.0016,31.0275,30.9706,30.9913,135100.0
2006-03-14 11:20:00,59.88,59.96,59.86,59.94,135600.0,30.9913,31.0327,30.9809,31.0223,135600.0
2006-03-14 11:25:00,59.94,59.95,59.87,59.87,134000.0,31.0223,31.0275,30.9861,30.9861,134000.0
2006-03-14 11:30:00,59.87,59.99,59.87,59.98,120000.0,30.9861,31.0482,30.9861,31.043,120000.0
2006-03-14 11:35:00,59.98,60.0,59.9,59.98,201800.0,31.043,31.0534,31.0016,31.043,201800.0
2006-03-14 11:40:00,59.98,60.12,59.96,60.11,206900.0,31.043,31.1155,31.0327,31.1103,206900.0
2006-03-14 11:45:00,60.1,60.13,60.07,60.08,151500.0,31.1051,31.1207,31.0896,31.0948,151500.0
2006-03-14 11:50:00,60.08,60.15,60.07,60.11,171700.0,31.0948,31.131,31.0896,31.1103,171700.0
2006-03-14 11:55:00,60.1,60.12,59.94,59.94,223500.0,31.1051,31.1155,31.0223,31.0223,223500.0
2006-03-14 12:00:00,59.96,60.1,59.94,59.97,171700.0,31.0327,31.1051,31.0223,31.0379,171700.0
2006-03-14 12:05:00,59.97,60.03,59.97,60.02,91100.0,31.0379,31.0689,31.0379,31.0637,91100.0
2006-03-14 12:10:00,60.03,60.04,59.98,60.04,86700.0,31.0689,31.0741,31.043,31.0741,86700.0
2006-03-14 12:15:00,60.03,60.05,60.01,60.04,64700.0,31.0689,31.0793,31.0586,31.0741,64700.0
2006-03-14 12:20:00,60.04,60.05,59.95,60.02,90900.0,31.0741,31.0793,31.0275,31.0637,90900.0
2006-03-14 12:25:00,60.02,60.12,60.02,60.12,84000.0,31.0637,31.1155,31.0637,31.1155,84000.0
2006-03-14 12:30:00,60.11,60.13,60.09,60.13,131400.0,31.1103,31.1207,31.1,31.1207,131400.0
2006-03-14 12:35:00,60.13,60.14,60.11,60.14,98700.0,31.1207,31.1258,31.1103,31.1258,98700.0
2006-03-14 12:40:00,60.14,60.15,60.11,60.12,127000.0,31.1258,31.131,31.1103,31.1155,127000.0
2006-03-14 12:45:00,60.12,60.17,60.11,60.14,91900.0,31.1155,31.1414,31.1103,31.1258,91900.0
2006-03-14 12:50:00,60.14,60.17,60.12,60.14,89200.0,31.1258,31.1414,31.1155,31.1258,89200.0
2006-03-14 12:55:00,60.13,60.25,60.13,60.24,168200.0,31.1207,31.1828,31.1207,31.1776,168200.0
2006-03-14 13:00:00,60.23,60.25,60.22,60.25,106500.0,31.1724,31.1828,31.1672,31.1828,106500.0
2006-03-14 13:05:00,60.25,60.35,60.25,60.32,176500.0,31.1828,31.2345,31.1828,31.219,176500.0
2006-03-14 13:10:00,60.33,60.38,60.29,60.37,124600.0,31.2242,31.25,31.2035,31.2449,124600.0
2006-03-14 13:15:00,60.37,60.4,60.36,60.38,264400.0,31.2449,31.2604,31.2397,31.25,264400.0
2006-03-14 13:20:00,60.38,60.4,60.32,60.36,162100.0,31.25,31.2604,31.219,31.2397,162100.0
2006-03-14 13:25:00,60.37,60.39,60.35,60.35,115500.0,31.2449,31.2552,31.2345,31.2345,115500.0
2006-03-14 13:30:00,60.36,60.44,60.35,60.43,156700.0,31.2397,31.2811,31.2345,31.2759,156700.0
2006-03-14 13:35:00,60.43,60.49,60.42,60.47,154200.0,31.2759,31.307,31.2708,31.2966,154200.0
2006-03-14 13:40:00,60.46,60.48,60.39,60.45,110200.0,31.2915,31.3018,31.2552,31.2863,110200.0
2006-03-14 13:45:00,60.45,60.53,60.45,60.51,223800.0,31.2863,31.3277,31.2863,31.3173,223800.0
2006-03-14 13:50:00,60.52,60.58,60.51,60.53,170500.0,31.3225,31.3536,31.3173,31.3277,170500.0
2006-03-14 13:55:00,60.52,60.55,60.47,60.47,108600.0,31.3225,31.338,31.2966,31.2966,108600.0
2006-03-14 14:00:00,60.47,60.5,60.42,60.47,101800.0,31.2966,31.3122,31.2708,31.2966,101800.0
2006-03-14 14:05:00,60.47,60.58,60.46,60.58,130000.0,31.2966,31.3536,31.2915,31.3536,130000.0
2006-03-14 14:10:00,60.58,60.6,60.52,60.6,154700.0,31.3536,31.3639,31.3225,31.3639,154700.0
2006-03-14 14:15:00,60.59,60.61,60.51,60.52,162700.0,31.3587,31.3691,31.3173,31.3225,162700.0
2006-03-14 14:20:00,60.52,60.68,60.51,60.66,218000.0,31.3225,31.4053,31.3173,31.395,218000.0
2006-03-14 14:25:00,60.66,60.74,60.65,60.74,297300.0,31.395,31.4364,31.3898,31.4364,297300.0
2006-03-14 14:30:00,60.73,60.73,60.56,60.56,181200.0,31.4312,31.4312,31.3432,31.3432,181200.0
2006-03-14 14:35:00,60.56,60.6,60.49,60.6,205600.0,31.3432,31.3639,31.307,31.3639,205600.0
2006-03-14 14:40:00,60.59,60.7,60.59,60.66,145700.0,31.3587,31.4157,31.3587,31.395,145700.0
2006-03-14 14:45:00,60.65,60.7,60.65,60.69,114200.0,31.3898,31.4157,31.3898,31.4105,114200.0
2006-03-14 14:50:00,60.7,60.7,60.62,60.67,170600.0,31.4157,31.4157,31.3743,31.4001,170600.0
2006-03-14 14:55:00,60.67,60.73,60.66,60.69,153900.0,31.4001,31.4312,31.395,31.4105,153900.0
2006-03-14 15:00:00,60.7,60.74,60.69,60.72,151400.0,31.4157,31.4364,31.4105,31.426,151400.0
2006-03-14 15:05:00,60.72,60.83,60.72,60.82,221300.0,31.426,31.483,31.426,31.4778,221300.0
2006-03-14 15:10:00,60.83,60.85,60.79,60.81,235700.0,31.483,31.4933,31.4622,31.4726,235700.0
2006-03-14 15:15:00,60.82,60.85,60.78,60.81,206600.0,31.4778,31.4933,31.4571,31.4726,206600.0
2006-03-14 15:20:00,60.81,60.81,60.77,60.79,148700.0,31.4726,31.4726,31.4519,31.4622,148700.0
2006-03-14 15:25:00,60.78,60.87,60.78,60.82,273100.0,31.4571,31.5037,31.4571,31.4778,273100.0
2006-03-14 15:30:00,60.81,60.82,60.74,60.79,313300.0,31.4726,31.4778,31.4364,31.4622,313300.0
2006-03-14 15:35:00,60.78,60.83,60.78,60.82,272200.0,31.4571,31.483,31.4571,31.4778,272200.0
2006-03-14 15:40:00,60.82,60.83,60.79,60.81,248800.0,31.4778,31.483,31.4622,31.4726,248800.0
2006-03-14 15:45:00,60.82,60.87,60.81,60.81,327200.0,31.4778,31.5037,31.4726,31.4726,327200.0
2006-03-14 15:50:00,60.81,60.82,60.76,60.76,298900.0,31.4726,31.4778,31.4467,31.4467,298900.0
2006-03-14 15:55:00,60.76,60.8,60.73,60.79,363200.0,31.4467,31.4674,31.4312,31.4622,363200.0
2006-03-15 09:30:00,60.67,60.8,60.57,60.62,499900.0,31.4001,31.4674,31.3484,31.3743,499900.0
2006-03-15 09:35:00,60.62,60.71,60.6,60.61,158900.0,31.3743,31.4208,31.3639,31.3691,158900.0
2006-03-15 09:40:00,60.61,60.63,60.45,60.45,191300.0,31.3691,31.3794,31.2863,31.2863,191300.0
2006-03-15 09:45:00,60.45,60.49,60.41,60.48,395700.0,31.2863,31.307,31.2656,31.3018,395700.0
2006-03-15 09:50:00,60.49,60.65,60.48,60.55,261800.0,31.307,31.3898,31.3018,31.338,261800.0
2006-03-15 09:55:00,60.58,60.59,60.53,60.55,215200.0,31.3536,31.3587,31.3277,31.338,215200.0
2006-03-15 10:00:00,60.55,60.7,60.54,60.69,288800.0,31.338,31.4157,31.3329,31.4105,288800.0
2006-03-15 10:05:00,60.69,60.7,60.6,60.64,221700.0,31.4105,31.4157,31.3639,31.3846,221700.0
2006-03-15 10:10:00,60.64,60.73,60.62,60.69,159400.0,31.3846,31.4312,31.3743,31.4105,159400.0
2006-03-15 10:15:00,60.69,60.72,60.66,60.68,231900.0,31.4105,31.426,31.395,31.4053,231900.0
2006-03-15 10:20:00,60.68,60.7,60.61,60.62,229700.0,31.4053,31.4157,31.3691,31.3743,229700.0
2006-03-15 10:25:00,60.62,60.65,60.6,60.62,113200.0,31.3743,31.3898,31.3639,31.3743,113200.0
2006-03-15 10:30:00,60.62,60.66,60.53,60.65,380400.0,31.3743,31.395,31.3277,31.3898,380400.0
2006-03-15 10:35:00,60.65,60.73,60.6,60.66,419500.0,31.3898,31.4312,31.3639,31.395,419500.0
2006-03-15 10:40:00,60.66,60.69,60.6,60.62,477900.0,31.395,31.4105,31.3639,31.3743,477900.0
2006-03-15 10:45:00,60.6,60.68,60.55,60.67,299000.0,31.3639,31.4053,31.338,31.4001,299000.0
2006-03-15 10:50:00,60.67,60.74,60.66,60.74,389800.0,31.4001,31.4364,31.395,31.4364,389800.0
2006-03-15 10:55:00,60.73,60.9,60.73,60.78,341700.0,31.4312,31.5192,31.4312,31.4571,341700.0
2006-03-15 11:00:00,60.79,60.8,60.69,60.73,233000.0,31.4622,31.4674,31.4105,31.4312,233000.0
2006-03-15 11:05:00,60.73,60.87,60.71,60.77,200200.0,31.4312,31.5037,31.4208,31.4519,200200.0
2006-03-15 11:10:00,60.76,60.77,60.68,60.73,226300.0,31.4467,31.4519,31.4053,31.4312,226300.0
2006-03-15 11:15:00,60.72,60.75,60.65,60.68,258800.0,31.426,31.4415,31.3898,31.4053,258800.0
2006-03-15 11:20:00,60.67,60.71,60.61,60.7,393600.0,31.4001,31.4208,31.3691,31.4157,393600.0
2006-03-15 11:25:00,60.71,60.72,60.63,60.69,246200.0,31.4208,31.426,31.3794,31.4105,246200.0
2006-03-15 11:30:00,60.69,60.72,60.62,60.64,223700.0,31.4105,31.426,31.3743,31.3846,223700.0
2006-03-15 11:35:00,60.64,60.67,60.63,60.67,294400.0,31.3846,31.4001,31.3794,31.4001,294400.0
2006-03-15 11:40:00,60.66,60.68,60.61,60.64,153500.0,31.395,31.4053,31.3691,31.3846,153500.0
2006-03-15 11:45:00,60.65,60.66,60.57,60.64,316400.0,31.3898,31.395,31.3484,31.3846,316400.0
2006-03-15 11:50:00,60.63,60.65,60.58,60.58,134000.0,31.3794,31.3898,31.3536,31.3536,134000.0
2006-03-15 11:55:00,60.57,60.65,60.56,60.65,162800.0,31.3484,31.3898,31.3432,31.3898,162800.0
2006-03-15 12:00:00,60.65,60.67,60.62,60.65,109000.0,31.3898,31.4001,31.3743,31.3898,109000.0
2006-03-15 12:05:00,60.66,60.83,60.65,60.8,114500.0,31.395,31.483,31.3898,31.4674,114500.0
2006-03-15 12:10:00,60.78,60.84,60.75,60.83,71600.0,31.4571,31.4881,31.4415,31.483,71600.0
2006-03-15 12:15:00,60.83,60.84,60.73,60.77,98600.0,31.483,31.4881,31.4312,31.4519,98600.0
2006-03-15 12:20:00,60.76,60.77,60.7,60.71,80500.0,31.4467,31.4519,31.4157,31.4208,80500.0
2006-03-15 12:25:00,60.7,60.72,60.67,60.7,129700.0,31.4157,31.426,31.4001,31.4157,129700.0
2006-03-15 12:30:00,60.7,60.77,60.69,60.75,84600.0,31.4157,31.4519,31.4105,31.4415,84600.0
2006-03-15 12:35:00,60.75,60.76,60.73,60.75,101900.0,31.4415,31.4467,31.4312,31.4415,101900.0
2006-03-15 12:40:00,60.75,60.78,60.74,60.76,164700.0,31.4415,31.4571,31.4364,31.4467,164700.0
2006-03-15 12:45:00,60.77,60.78,60.75,60.78,82800.0,31.4519,31.4571,31.4415,31.4571,82800.0
2006-03-15 12:50:00,60.78,60.84,60.76,60.77,128000.0,31.4571,31.4881,31.4467,31.4519,128000.0
2006-03-15 12:55:00,60.77,60.79,60.71,60.74,79200.0,31.4519,31.4622,31.4208,31.4364,79200.0
2006-03-15 13:00:00,60.73,60.73,60.67,60.72,83600.0,31.4312,31.4312,31.4001,31.426,83600.0
2006-03-15 13:05:00,60.72,60.75,60.7,60.75,72400.0,31.426,31.4415,31.4157,31.4415,72400.0
2006-03-15 13:10:00,60.76,60.8,60.75,60.79,137000.0,31.4467,31.4674,31.4415,31.4622,137000.0
2006-03-15 13:15:00,60.8,60.89,60.79,60.87,161400.0,31.4674,31.514,31.4622,31.5037,161400.0
2006-03-15 13:20:00,60.87,60.88,60.75,60.77,85900.0,31.5037,31.5088,31.4415,31.4519,85900.0
2006-03-15 13:25:00,60.76,60.81,60.74,60.81,109600.0,31.4467,31.4726,31.4364,31.4726,109600.0
2006-03-15 13:30:00,60.81,60.88,60.8,60.88,125300.0,31.4726,31.5088,31.4674,31.5088,125300.0
2006-03-15 13:35:00,60.88,60.93,60.86,60.92,102700.0,31.5088,31.5347,31.4985,31.5295,102700.0
2006-03-15 13:40:00,60.92,60.93,60.89,60.9,134700.0,31.5295,31.5347,31.514,31.5192,134700.0
2006-03-15 13:45:00,60.91,60.94,60.89,60.94,61500.0,31.5244,31.5399,31.514,31.5399,61500.0
2006-03-15 13:50:00,60.94,60.98,60.92,60.98,95400.0,31.5399,31.5606,31.5295,31.5606,95400.0
2006-03-15 13:55:00,60.98,61.02,60.98,60.99,226100.0,31.5606,31.5813,31.5606,31.5658,226100.0
2006-03-15 14:00:00,60.98,60.99,60.92,60.99,151300.0,31.5606,31.5658,31.5295,31.5658,151300.0
2006-03-15 14:05:00,60.98,61.06,60.97,61.06,138400.0,31.5606,31.602,31.5554,31.602,138400.0
2006-03-15 14:10:00,61.05,61.12,61.03,61.04,216600.0,31.5968,31.633,31.5865,31.5916,216600.0
2006-03-15 14:15:00,61.05,61.09,60.97,61.09,208700.0,31.5968,31.6175,31.5554,31.6175,208700.0
2006-03-15 14:20:00,61.07,61.08,61.0,61.05,194200.0,31.6072,31.6123,31.5709,31.5968,194200.0
2006-03-15 14:25:00,61.04,61.1,61.02,61.05,179800.0,31.5916,31.6227,31.5813,31.5968,179800.0
2006-03-15 14:30:00,61.05,61.13,61.05,61.1,122700.0,31.5968,31.6382,31.5968,31.6227,122700.0
2006-03-15 14:35:00,61.1,61.12,61.06,61.11,72900.0,31.6227,31.633,31.602,31.6279,72900.0
2006-03-15 14:40:00,61.12,61.12,61.05,61.05,94600.0,31.633,31.633,31.5968,31.5968,94600.0
2006-03-15 14:45:00,61.05,61.05,60.95,60.95,143200.0,31.5968,31.5968,31.5451,31.5451,143200.0
2006-03-15 14:50:00,60.96,61.02,60.94,60.97,171800.0,31.5502,31.5813,31.5399,31.5554,171800.0
2006-03-15 14:55:00,60.98,61.03,60.97,61.0,111500.0,31.5606,31.5865,31.5554,31.5709,111500.0
2006-03-15 15:00:00,61.0,61.03,60.98,61.0,123700.0,31.5709,31.5865,31.5606,31.5709,123700.0
2006-03-15 15:05:00,61.0,61.01,60.94,60.96,139800.0,31.5709,31.5761,31.5399,31.5502,139800.0
2006-03-15 15:10:00,60.96,61.02,60.94,61.0,248600.0,31.5502,31.5813,31.5399,31.5709,248600.0
2006-03-15 15:15:00,61.0,61.04,60.98,61.01,130800.0,31.5709,31.5916,31.5606,31.5761,130800.0
2006-03-15 15:20:00,61.02,61.14,61.01,61.11,210800.0,31.5813,31.6434,31.5761,31.6279,210800.0
2006-03-15 15:25:00,61.12,61.15,61.07,61.07,261600.0,31.633,31.6486,31.6072,31.6072,261600.0
2006-03-15 15:30:00,61.07,61.13,61.06,61.1,225200.0,31.6072,31.6382,31.602,31.6227,225200.0
2006-03-15 15:35:00,61.11,61.2,61.1,61.17,420100.0,31.6279,31.6744,31.6227,31.6589,420100.0
2006-03-15 15:40:00,61.17,61.17,61.0,61.02,233400.0,31.6589,31.6589,31.5709,31.5813,233400.0
2006-03-15 15:45:00,61.03,61.06,60.98,61.01,455700.0,31.5865,31.602,31.5606,31.5761,455700.0
2006-03-15 15:50:00,61.01,61.04,60.96,61.02,264400.0,31.5761,31.5916,31.5502,31.5813,264400.0
2006-03-15 15:55:00,61.02,61.05,60.99,61.03,443600.0,31.5813,31.5968,31.5658,31.5865,443600.0
2006-03-16 09:30:00,60.97,61.0,60.85,61.0,539900.0,31.5554,31.5709,31.4933,31.5709,539900.0
2006-03-16 09:35:00,60.97,61.29,60.97,61.25,374500.0,31.5554,31.721,31.5554,31.7003,374500.0
2006-03-16 09:40:00,61.25,61.26,61.13,61.22,191100.0,31.7003,31.7055,31.6382,31.6848,191100.0
2006-03-16 09:45:00,61.22,61.25,61.11,61.11,242700.0,31.6848,31.7003,31.6279,31.6279,242700.0
2006-03-16 09:50:00,61.1,61.15,60.96,61.15,289400.0,31.6227,31.6486,31.5502,31.6486,289400.0
2006-03-16 09:55:00,61.15,61.16,61.01,61.01,246100.0,31.6486,31.6537,31.5761,31.5761,246100.0
2006-03-16 10:00:00,61.01,61.17,61.0,61.16,319900.0,31.5761,31.6589,31.5709,31.6537,319900.0
2006-03-16 10:05:00,61.16,61.19,61.02,61.09,275600.0,31.6537,31.6693,31.5813,31.6175,275600.0
2006-03-16 10:10:00,61.07,61.12,61.02,61.05,221700.0,31.6072,31.633,31.5813,31.5968,221700.0
2006-03-16 10:15:00,61.05,61.12,61.03,61.11,190000.0,31.5968,31.633,31.5865,31.6279,190000.0
2006-03-16 10:20:00,61.11,61.11,60.98,60.99,203400.0,31.6279,31.6279,31.5606,31.5658,203400.0
2006-03-16 10:25:00,60.98,61.16,60.98,61.15,209600.0,31.5606,31.6537,31.5606,31.6486,209600.0
2006-03-16 10:30:00,61.15,61.16,61.06,61.15,268300.0,31.6486,31.6537,31.602,31.6486,268300.0
2006-03-16 10:35:00,61.15,61.18,61.08,61.09,239800.0,31.6486,31.6641,31.6123,31.6175,239800.0
2006-03-16 10:40:00,61.08,61.09,61.03,61.04,132500.0,31.6123,31.6175,31.5865,31.5916,132500.0
2006-03-16 10:45:00,61.04,61.08,60.95,61.07,168500.0,31.5916,31.6123,31.5451,31.6072,168500.0
2006-03-16 10:50:00,61.06,61.08,61.0,61.0,178000.0,31.602,31.6123,31.5709,31.5709,178000.0
2006-03-16 10:55:00,61.0,61.02,60.96,60.96,212500.0,31.5709,31.5813,31.5502,31.5502,212500.0
2006-03-16 11:00:00,60.96,61.02,60.95,60.99,353200.0,31.5502,31.5813,31.5451,31.5658,353200.0
2006-03-16 11:05:00,61.0,61.05,60.99,61.03,194500.0,31.5709,31.5968,31.5658,31.5865,194500.0
2006-03-16 11:10:00,61.04,61.14,61.0,61.13,159600.0,31.5916,31.6434,31.5709,31.6382,159600.0
2006-03-16 11:15:00,61.13,61.15,61.06,61.09,146500.0,31.6382,31.6486,31.602,31.6175,146500.0
2006-03-16 11:20:00,61.09,61.12,61.07,61.12,56300.0,31.6175,31.633,31.6072,31.633,56300.0
2006-03-16 11:25:00,61.12,61.12,61.01,61.06,159300.0,31.633,31.633,31.5761,31.602,159300.0
2006-03-16 11:30:00,61.05,61.12,61.01,61.07,100300.0,31.5968,31.633,31.5761,31.6072,100300.0
2006-03-16 11:35:00,61.07,61.13,61.06,61.1,127700.0,31.6072,31.6382,31.602,31.6227,127700.0
2006-03-16 11:40:00,61.09,61.16,61.08,61.13,132000.0,31.6175,31.6537,31.6123,31.6382,132000.0
2006-03-16 11:45:00,61.13,61.14,61.1,61.12,52300.0,31.6382,31.6434,31.6227,31.633,52300.0
2006-03-16 11:50:00,61.12,61.13,61.08,61.09,65600.0,31.633,31.6382,31.6123,31.6175,65600.0
2006-03-16 11:55:00,61.1,61.19,61.07,61.19,193200.0,31.6227,31.6693,31.6072,31.6693,193200.0
2006-03-16 12:00:00,61.18,61.22,61.13,61.17,101300.0,31.6641,31.6848,31.6382,31.6589,101300.0
2006-03-16 12:05:00,61.17,61.3,61.16,61.29,169600.0,31.6589,31.7262,31.6537,31.721,169600.0
2006-03-16 12:10:00,61.29,61.33,61.25,61.33,142500.0,31.721,31.7417,31.7003,31.7417,142500.0
2006-03-16 12:15:00,61.33,61.34,61.24,61.25,147000.0,31.7417,31.7469,31.6951,31.7003,147000.0
2006-03-16 12:20:00,61.24,61.37,61.22,61.37,129900.0,31.6951,31.7624,31.6848,31.7624,129900.0
2006-03-16 12:25:00,61.36,61.49,61.36,61.49,304600.0,31.7573,31.8245,31.7573,31.8245,304600.0
2006-03-16 12:30:00,61.48,61.54,61.48,61.51,294100.0,31.8194,31.8504,31.8194,31.8349,294100.0
2006-03-16 12:35:00,61.51,61.59,61.5,61.59,181200.0,31.8349,31.8763,31.8297,31.8763,181200.0
2006-03-16 12:40:00,61.59,61.59,61.55,61.57,171000.0,31.8763,31.8763,31.8556,31.8659,171000.0
2006-03-16 12:45:00,61.58,61.6,61.56,61.58,151300.0,31.8711,31.8815,31.8608,31.8711,151300.0
2006-03-16 12:50:00,61.58,61.72,61.58,61.7,166200.0,31.8711,31.9436,31.8711,31.9332,166200.0
2006-03-16 12:55:00,61.7,61.76,61.7,61.72,213500.0,31.9332,31.9643,31.9332,31.9436,213500.0
2006-03-16 13:00:00,61.72,61.73,61.58,61.59,140300.0,31.9436,31.9488,31.8711,31.8763,140300.0
2006-03-16 13:05:00,61.58,61.6,61.51,61.53,217300.0,31.8711,31.8815,31.8349,31.8452,217300.0
2006-03-16 13:10:00,61.53,61.58,61.52,61.53,210600.0,31.8452,31.8711,31.8401,31.8452,210600.0
2006-03-16 13:15:00,61.53,61.59,61.52,61.53,129800.0,31.8452,31.8763,31.8401,31.8452,129800.0
2006-03-16 13:20:00,61.54,61.7,61.53,61.69,113100.0,31.8504,31.9332,31.8452,31.928,113100.0
2006-03-16 13:25:00,61.69,61.74,61.65,61.71,224900.0,31.928,31.9539,31.9073,31.9384,224900.0
2006-03-16 13:30:00,61.7,61.71,61.68,61.69,130400.0,31.9332,31.9384,31.9229,31.928,130400.0
2006-03-16 13:35:00,61.69,61.69,61.57,61.59,113800.0,31.928,31.928,31.8659,31.8763,113800.0
2006-03-16 13:40:00,61.59,61.6,61.54,61.57,147600.0,31.8763,31.8815,31.8504,31.8659,147600.0
2006-03-16 13:45:00,61.58,61.63,61.55,61.58,165100.0,31.8711,31.897,31.8556,31.8711,165100.0
2006-03-16 13:50:00,61.59,61.65,61.54,61.62,233700.0,31.8763,31.9073,31.8504,31.8918,233700.0
2006-03-16 13:55:00,61.61,61.69,61.61,61.62,130900.0,31.8866,31.928,31.8866,31.8918,130900.0
2006-03-16 14:00:00,61.61,61.66,61.59,61.64,151500.0,31.8866,31.9125,31.8763,31.9022,151500.0
2006-03-16 14:05:00,61.64,61.7,61.59,61.61,200600.0,31.9022,31.9332,31.8763,31.8866,200600.0
2006-03-16 14:10:00,61.63,61.67,61.62,61.64,203600.0,31.897,31.9177,31.8918,31.9022,203600.0
2006-03-16 14:15:00,61.63,61.77,61.58,61.74,275500.0,31.897,31.9695,31.8711,31.9539,275500.0
2006-03-16 14:20:00,61.73,61.76,61.72,61.75,147400.0,31.9488,31.9643,31.9436,31.9591,147400.0
2006-03-16 14:25:00,61.75,61.79,61.73,61.73,164900.0,31.9591,31.9798,31.9488,31.9488,164900.0
2006-03-16 14:30:00,61.73,61.74,61.7,61.72,90400.0,31.9488,31.9539,31.9332,31.9436,90400.0
2006-03-16 14:35:00,61.71,61.73,61.63,61.65,190000.0,31.9384,31.9488,31.897,31.9073,190000.0
2006-03-16 14:40:00,61.66,61.66,61.56,61.61,236800.0,31.9125,31.9125,31.8608,31.8866,236800.0
2006-03-16 14:45:00,61.61,61.66,61.56,61.65,249700.0,31.8866,31.9125,31.8608,31.9073,249700.0
2006-03-16 14:50:00,61.65,61.7,61.61,61.7,202300.0,31.9073,31.9332,31.8866,31.9332,202300.0
2006-03-16 14:55:00,61.7,61.78,61.69,61.77,201300.0,31.9332,31.9746,31.928,31.9695,201300.0
2006-03-16 15:00:00,61.77,61.87,61.77,61.86,193700.0,31.9695,32.0212,31.9695,32.016,193700.0
2006-03-16 15:05:00,61.87,61.89,61.82,61.82,207800.0,32.0212,32.0316,31.9953,31.9953,207800.0
2006-03-16 15:10:00,61.82,61.92,61.82,61.91,233400.0,31.9953,32.0471,31.9953,32.0419,233400.0
2006-03-16 15:15:00,61.91,61.92,61.83,61.84,185500.0,32.0419,32.0471,32.0005,32.0057,185500.0
2006-03-16 15:20:00,61.83,61.84,61.8,61.84,213000.0,32.0005,32.0057,31.985,32.0057,213000.0
2006-03-16 15:25:00,61.83,61.86,61.78,61.8,211700.0,32.0005,32.016,31.9746,31.985,211700.0
2006-03-16 15:30:00,61.79,61.84,61.79,61.83,251200.0,31.9798,32.0057,31.9798,32.0005,251200.0
2006-03-16 15:35:00,61.83,61.83,61.77,61.8,212900.0,32.0005,32.0005,31.9695,31.985,212900.0
2006-03-16 15:40:00,61.8,61.81,61.66,61.66,271100.0,31.985,31.9902,31.9125,31.9125,271100.0
2006-03-16 15:45:00,61.66,61.71,61.63,61.63,335100.0,31.9125,31.9384,31.897,31.897,335100.0
2006-03-16 15:50:00,61.64,61.68,61.62,61.67,459400.0,31.9022,31.9229,31.8918,31.9177,459400.0
2006-03-16 15:55:00,61.67,61.72,61.64,61.72,537600.0,31.9177,31.9436,31.9022,31.9436,537600.0
2006-03-17 09:30:00,61.8,61.8,61.64,61.65,7098000.0,31.985,31.985,31.9022,31.9073,7098000.0
2006-03-17 09:35:00,61.65,61.72,61.59,61.61,250300.0,31.9073,31.9436,31.8763,31.8866,250300.0
2006-03-17 09:40:00,61.61,61.61,61.51,61.56,226400.0,31.8866,31.8866,31.8349,31.8608,226400.0
2006-03-17 09:45:00,61.57,61.58,61.4,61.49,275500.0,31.8659,31.8711,31.778,31.8245,275500.0
2006-03-17 09:50:00,61.49,61.5,61.39,61.43,240600.0,31.8245,31.8297,31.7728,31.7935,240600.0
2006-03-17 09:55:00,61.42,61.69,61.42,61.57,196800.0,31.7883,31.928,31.7883,31.8659,196800.0
2006-03-17 10:00:00,61.56,61.58,61.35,61.35,227200.0,31.8608,31.8711,31.7521,31.7521,227200.0
2006-03-17 10:05:00,61.35,61.43,61.25,61.26,249600.0,31.7521,31.7935,31.7003,31.7055,249600.0
2006-03-17 10:10:00,61.25,61.29,61.12,61.22,263500.0,31.7003,31.721,31.633,31.6848,263500.0
2006-03-17 10:15:00,61.21,61.33,61.18,61.28,229800.0,31.6796,31.7417,31.6641,31.7159,229800.0
2006-03-17 10:20:00,61.27,61.38,61.26,61.38,171100.0,31.7107,31.7676,31.7055,31.7676,171100.0
2006-03-17 10:25:00,61.38,61.4,61.32,61.38,83900.0,31.7676,31.778,31.7366,31.7676,83900.0
2006-03-17 10:30:00,61.38,61.39,61.29,61.29,91400.0,31.7676,31.7728,31.721,31.721,91400.0
2006-03-17 10:35:00,61.27,61.32,61.21,61.23,105300.0,31.7107,31.7366,31.6796,31.69,105300.0
2006-03-17 10:40:00,61.22,61.29,61.14,61.15,204100.0,31.6848,31.721,31.6434,31.6486,204100.0
2006-03-17 10:45:00,61.14,61.18,61.08,61.12,175000.0,31.6434,31.6641,31.6123,31.633,175000.0
2006-03-17 10:50:00,61.13,61.15,61.05,61.11,148000.0,31.6382,31.6486,31.5968,31.6279,148000.0
2006-03-17 10:55:00,61.11,61.14,61.03,61.04,117800.0,31.6279,31.6434,31.5865,31.5916,117800.0
2006-03-17 11:00:00,61.04,61.17,61.01,61.17,121600.0,31.5916,31.6589,31.5761,31.6589,121600.0
2006-03-17 11:05:00,61.17,61.25,61.12,61.2,150400.0,31.6589,31.7003,31.633,31.6744,150400.0
2006-03-17 11:10:00,61.2,61.22,61.12,61.22,119500.0,31.6744,31.6848,31.633,31.6848,119500.0
2006-03-17 11:15:00,61.23,61.23,61.16,61.16,129800.0,31.69,31.69,31.6537,31.6537,129800.0
2006-03-17 11:20:00,61.16,61.17,61.12,61.15,132000.0,31.6537,31.6589,31.633,31.6486,132000.0
2006-03-17 11:25:00,61.15,61.18,61.12,61.15,68000.0,31.6486,31.6641,31.633,31.6486,68000.0
2006-03-17 11:30:00,61.14,61.15,61.09,61.09,100700.0,31.6434,31.6486,31.6175,31.6175,100700.0
2006-03-17 11:35:00,61.1,61.16,61.08,61.14,88600.0,31.6227,31.6537,31.6123,31.6434,88600.0
2006-03-17 11:40:00,61.15,61.15,61.13,61.14,69800.0,31.6486,31.6486,31.6382,31.6434,69800.0
2006-03-17 11:45:00,61.15,61.18,61.12,61.12,71600.0,31.6486,31.6641,31.633,31.633,71600.0
2006-03-17 11:50:00,61.12,61.14,61.05,61.06,104900.0,31.633,31.6434,31.5968,31.602,104900.0
2006-03-17 11:55:00,61.07,61.14,61.05,61.12,100700.0,31.6072,31.6434,31.5968,31.633,100700.0
2006-03-17 12:00:00,61.11,61.18,61.1,61.17,102800.0,31.6279,31.6641,31.6227,31.6589,102800.0
2006-03-17 12:05:00,61.18,61.21,61.17,61.18,107200.0,31.6641,31.6796,31.6589,31.6641,107200.0
2006-03-17 12:10:00,61.17,61.18,61.14,61.18,73500.0,31.6589,31.6641,31.6434,31.6641,73500.0
2006-03-17 12:15:00,61.19,61.23,61.14,61.17,115900.0,31.6693,31.69,31.6434,31.6589,115900.0
2006-03-17 12:20:00,61.17,61.23,61.17,61.19,138400.0,31.6589,31.69,31.6589,31.6693,138400.0
2006-03-17 12:25:00,61.19,61.25,61.15,61.25,138000.0,31.6693,31.7003,31.6486,31.7003,138000.0
2006-03-17 12:30:00,61.25,61.34,61.25,61.28,150400.0,31.7003,31.7469,31.7003,31.7159,150400.0
2006-03-17 12:35:00,61.27,61.33,61.25,61.26,86300.0,31.7107,31.7417,31.7003,31.7055,86300.0
2006-03-17 12:40:00,61.26,61.32,61.25,61.3,109200.0,31.7055,31.7366,31.7003,31.7262,109200.0
2006-03-17 12:45:00,61.3,61.31,61.26,61.27,63900.0,31.7262,31.7314,31.7055,31.7107,63900.0
2006-03-17 12:50:00,61.27,61.31,61.26,61.28,125600.0,31.7107,31.7314,31.7055,31.7159,125600.0
2006-03-17 12:55:00,61.28,61.35,61.28,61.35,90600.0,31.7159,31.7521,31.7159,31.7521,90600.0
2006-03-17 13:00:00,61.34,61.39,61.34,61.38,72600.0,31.7469,31.7728,31.7469,31.7676,72600.0
2006-03-17 13:05:00,61.39,61.47,61.39,61.46,88200.0,31.7728,31.8142,31.7728,31.809,88200.0
2006-03-17 13:10:00,61.46,61.5,61.45,61.45,132200.0,31.809,31.8297,31.8038,31.8038,132200.0
2006-03-17 13:15:00,61.45,61.46,61.36,61.37,70400.0,31.8038,31.809,31.7573,31.7624,70400.0
2006-03-17 13:20:00,61.37,61.37,61.23,61.27,114300.0,31.7624,31.7624,31.69,31.7107,114300.0
2006-03-17 13:25:00,61.26,61.31,61.2,61.22,92800.0,31.7055,31.7314,31.6744,31.6848,92800.0
2006-03-17 13:30:00,61.22,61.23,61.04,61.07,129600.0,31.6848,31.69,31.5916,31.6072,129600.0
2006-03-17 13:35:00,61.07,61.15,61.07,61.13,116300.0,31.6072,31.6486,31.6072,31.6382,116300.0
2006-03-17 13:40:00,61.13,61.18,61.11,61.14,104700.0,31.6382,31.6641,31.6279,31.6434,104700.0
2006-03-17 13:45:00,61.14,61.24,61.14,61.19,85800.0,31.6434,31.6951,31.6434,31.6693,85800.0
2006-03-17 13:50:00,61.2,61.2,61.12,61.13,91700.0,31.6744,31.6744,31.633,31.6382,91700.0
2006-03-17 13:55:00,61.13,61.14,61.1,61.14,167400.0,31.6382,31.6434,31.6227,31.6434,167400.0
2006-03-17 14:00:00,61.13,61.24,61.13,61.23,137300.0,31.6382,31.6951,31.6382,31.69,137300.0
2006-03-17 14:05:00,61.23,61.24,61.17,61.18,203400.0,31.69,31.6951,31.6589,31.6641,203400.0
2006-03-17 14:10:00,61.18,61.22,61.18,61.19,194700.0,31.6641,31.6848,31.6641,31.6693,194700.0
2006-03-17 14:15:00,61.18,61.19,61.14,61.18,80700.0,31.6641,31.6693,31.6434,31.6641,80700.0
2006-03-17 14:20:00,61.18,61.21,61.18,61.18,109200.0,31.6641,31.6796,31.6641,31.6641,109200.0
2006-03-17 14:25:00,61.18,61.2,61.17,61.2,71100.0,31.6641,31.6744,31.6589,31.6744,71100.0
2006-03-17 14:30:00,61.2,61.21,61.09,61.11,141400.0,31.6744,31.6796,31.6175,31.6279,141400.0
2006-03-17 14:35:00,61.11,61.15,61.1,61.14,114000.0,31.6279,31.6486,31.6227,31.6434,114000.0
2006-03-17 14:40:00,61.13,61.19,61.13,61.18,110500.0,31.6382,31.6693,31.6382,31.6641,110500.0
2006-03-17 14:45:00,61.17,61.18,61.13,61.13,91600.0,31.6589,31.6641,31.6382,31.6382,91600.0
2006-03-17 14:50:00,61.14,61.14,60.99,61.05,234000.0,31.6434,31.6434,31.5658,31.5968,234000.0
2006-03-17 14:55:00,61.06,61.15,61.05,61.11,96000.0,31.602,31.6486,31.5968,31.6279,96000.0
2006-03-17 15:00:00,61.11,61.11,61.08,61.08,75400.0,31.6279,31.6279,31.6123,31.6123,75400.0
2006-03-17 15:05:00,61.08,61.08,61.05,61.06,163000.0,31.6123,31.6123,31.5968,31.602,163000.0
2006-03-17 15:10:00,61.05,61.13,61.02,61.13,141600.0,31.5968,31.6382,31.5813,31.6382,141600.0
2006-03-17 15:15:00,61.13,61.13,61.0,61.01,286300.0,31.6382,31.6382,31.5709,31.5761,286300.0
2006-03-17 15:20:00,61.01,61.03,61.0,61.01,397800.0,31.5761,31.5865,31.5709,31.5761,397800.0
2006-03-17 15:25:00,61.01,61.05,60.99,61.0,367300.0,31.5761,31.5968,31.5658,31.5709,367300.0
2006-03-17 15:30:00,61.0,61.07,61.0,61.06,188800.0,31.5709,31.6072,31.5709,31.602,188800.0
2006-03-17 15:35:00,61.06,61.12,61.04,61.12,211700.0,31.602,31.633,31.5916,31.633,211700.0
2006-03-17 15:40:00,61.12,61.27,61.12,61.23,350000.0,31.633,31.7107,31.633,31.69,350000.0
2006-03-17 15:45:00,61.22,61.24,61.1,61.13,300700.0,31.6848,31.6951,31.6227,31.6382,300700.0
2006-03-17 15:50:00,61.13,61.14,61.06,61.07,259500.0,31.6382,31.6434,31.602,31.6072,259500.0
2006-03-17 15:55:00,61.07,61.08,61.02,61.07,493500.0,31.6072,31.6123,31.5813,31.6072,493500.0
2006-03-20 09:30:00,60.77,60.8,60.6,60.71,696900.0,31.4519,31.4674,31.3639,31.4208,696900.0
2006-03-20 09:35:00,60.71,60.89,60.71,60.85,194400.0,31.4208,31.514,31.4208,31.4933,194400.0
2006-03-20 09:40:00,60.85,60.99,60.85,60.91,254700.0,31.4933,31.5658,31.4933,31.5244,254700.0
2006-03-20 09:45:00,60.91,60.97,60.85,60.93,313500.0,31.5244,31.5554,31.4933,31.5347,313500.0
2006-03-20 09:50:00,60.93,61.17,60.92,61.1,300900.0,31.5347,31.6589,31.5295,31.6227,300900.0
2006-03-20 09:55:00,61.1,61.16,61.04,61.15,229000.0,31.6227,31.6537,31.5916,31.6486,229000.0
2006-03-20 10:00:00,61.15,61.35,61.14,61.29,344200.0,31.6486,31.7521,31.6434,31.721,344200.0
2006-03-20 10:05:00,61.31,61.33,61.22,61.23,324100.0,31.7314,31.7417,31.6848,31.69,324100.0
2006-03-20 10:10:00,61.23,61.26,61.2,61.22,187000.0,31.69,31.7055,31.6744,31.6848,187000.0
2006-03-20 10:15:00,61.22,61.24,61.16,61.2,249100.0,31.6848,31.6951,31.6537,31.6744,249100.0
2006-03-20 10:20:00,61.2,61.21,61.12,61.12,147600.0,31.6744,31.6796,31.633,31.633,147600.0
2006-03-20 10:25:00,61.12,61.26,60.96,60.97,270300.0,31.633,31.7055,31.5502,31.5554,270300.0
2006-03-20 10:30:00,60.99,61.0,60.9,60.98,293400.0,31.5658,31.5709,31.5192,31.5606,293400.0
2006-03-20 10:35:00,60.98,60.98,60.83,60.9,235000.0,31.5606,31.5606,31.483,31.5192,235000.0
2006-03-20 10:40:00,60.89,60.96,60.85,60.95,312600.0,31.514,31.5502,31.4933,31.5451,312600.0
2006-03-20 10:45:00,60.94,60.95,60.82,60.92,262000.0,31.5399,31.5451,31.4778,31.5295,262000.0
2006-03-20 10:50:00,60.95,61.0,60.9,60.94,176900.0,31.5451,31.5709,31.5192,31.5399,176900.0
2006-03-20 10:55:00,60.94,60.97,60.87,60.93,128100.0,31.5399,31.5554,31.5037,31.5347,128100.0
2006-03-20 11:00:00,60.93,61.0,60.92,60.93,153900.0,31.5347,31.5709,31.5295,31.5347,153900.0
2006-03-20 11:05:00,60.93,60.99,60.92,60.98,86300.0,31.5347,31.5658,31.5295,31.5606,86300.0
2006-03-20 11:10:00,60.99,61.02,60.98,61.0,119600.0,31.5658,31.5813,31.5606,31.5709,119600.0
2006-03-20 11:15:00,61.0,61.02,60.97,60.97,126200.0,31.5709,31.5813,31.5554,31.5554,126200.0
2006-03-20 11:20:00,60.97,60.99,60.93,60.95,138600.0,31.5554,31.5658,31.5347,31.5451,138600.0
2006-03-20 11:25:00,60.95,61.02,60.94,61.0,134800.0,31.5451,31.5813,31.5399,31.5709,134800.0
2006-03-20 11:30:00,61.0,61.02,60.93,60.96,164900.0,31.5709,31.5813,31.5347,31.5502,164900.0
2006-03-20 11:35:00,60.96,61.01,60.96,61.0,152900.0,31.5502,31.5761,31.5502,31.5709,152900.0
2006-03-20 11:40:00,60.99,60.99,60.91,60.93,139100.0,31.5658,31.5658,31.5244,31.5347,139100.0
2006-03-20 11:45:00,60.93,60.95,60.9,60.91,200700.0,31.5347,31.5451,31.5192,31.5244,200700.0
2006-03-20 11:50:00,60.92,60.97,60.91,60.95,141400.0,31.5295,31.5554,31.5244,31.5451,141400.0
2006-03-20 11:55:00,60.95,60.95,60.9,60.95,108400.0,31.5451,31.5451,31.5192,31.5451,108400.0
2006-03-20 12:00:00,60.95,61.07,60.94,61.07,146500.0,31.5451,31.6072,31.5399,31.6072,146500.0
2006-03-20 12:05:00,61.06,61.06,61.0,61.0,165100.0,31.602,31.602,31.5709,31.5709,165100.0
2006-03-20 12:10:00,61.0,61.05,60.97,60.98,152500.0,31.5709,31.5968,31.5554,31.5606,152500.0
2006-03-20 12:15:00,60.97,60.99,60.91,60.93,84400.0,31.5554,31.5658,31.5244,31.5347,84400.0
2006-03-20 12:20:00,60.92,60.94,60.86,60.86,135600.0,31.5295,31.5399,31.4985,31.4985,135600.0
2006-03-20 12:25:00,60.86,60.88,60.77,60.8,163600.0,31.4985,31.5088,31.4519,31.4674,163600.0
2006-03-20 12:30:00,60.83,60.91,60.8,60.91,205400.0,31.483,31.5244,31.4674,31.5244,205400.0
2006-03-20 12:35:00,60.9,60.92,60.83,60.84,145800.0,31.5192,31.5295,31.483,31.4881,145800.0
2006-03-20 12:40:00,60.84,60.87,60.83,60.86,119200.0,31.4881,31.5037,31.483,31.4985,119200.0
2006-03-20 12:45:00,60.86,60.96,60.85,60.93,75100.0,31.4985,31.5502,31.4933,31.5347,75100.0
2006-03-20 12:50:00,60.94,61.03,60.9,60.99,131900.0,31.5399,31.5865,31.5192,31.5658,131900.0
2006-03-20 12:55:00,60.99,61.04,60.99,61.0,85900.0,31.5658,31.5916,31.5658,31.5709,85900.0
2006-03-20 13:00:00,61.0,61.01,60.9,60.95,106400.0,31.5709,31.5761,31.5192,31.5451,106400.0
2006-03-20 13:05:00,60.94,60.95,60.87,60.87,46800.0,31.5399,31.5451,31.5037,31.5037,46800.0
2006-03-20 13:10:00,60.88,60.92,60.86,60.87,73500.0,31.5088,31.5295,31.4985,31.5037,73500.0
2006-03-20 13:15:00,60.87,60.95,60.86,60.95,74800.0,31.5037,31.5451,31.4985,31.5451,74800.0
2006-03-20 13:20:00,60.95,60.96,60.91,60.94,40700.0,31.5451,31.5502,31.5244,31.5399,40700.0
2006-03-20 13:25:00,60.94,60.94,60.9,60.92,80200.0,31.5399,31.5399,31.5192,31.5295,80200.0
2006-03-20 13:30:00,60.91,60.92,60.78,60.78,171100.0,31.5244,31.5295,31.4571,31.4571,171100.0
2006-03-20 13:35:00,60.78,60.79,60.68,60.72,245300.0,31.4571,31.4622,31.4053,31.426,245300.0
2006-03-20 13:40:00,60.71,60.75,60.69,60.74,266500.0,31.4208,31.4415,31.4105,31.4364,266500.0
2006-03-20 13:45:00,60.74,60.75,60.62,60.62,212900.0,31.4364,31.4415,31.3743,31.3743,212900.0
2006-03-20 13:50:00,60.61,60.66,60.57,60.6,204300.0,31.3691,31.395,31.3484,31.3639,204300.0
2006-03-20 13:55:00,60.6,60.65,60.56,60.57,78600.0,31.3639,31.3898,31.3432,31.3484,78600.0
2006-03-20 14:00:00,60.57,60.59,60.54,60.56,139500.0,31.3484,31.3587,31.3329,31.3432,139500.0
2006-03-20 14:05:00,60.56,60.58,60.5,60.51,180900.0,31.3432,31.3536,31.3122,31.3173,180900.0
2006-03-20 14:10:00,60.5,60.51,60.33,60.38,222500.0,31.3122,31.3173,31.2242,31.25,222500.0
2006-03-20 14:15:00,60.38,60.51,60.37,60.49,210600.0,31.25,31.3173,31.2449,31.307,210600.0
2006-03-20 14:20:00,60.49,60.5,60.42,60.44,225300.0,31.307,31.3122,31.2708,31.2811,225300.0
2006-03-20 14:25:00,60.45,60.53,60.42,60.44,125900.0,31.2863,31.3277,31.2708,31.2811,125900.0
2006-03-20 14:30:00,60.44,60.48,60.38,60.44,168700.0,31.2811,31.3018,31.25,31.2811,168700.0
2006-03-20 14:35:00,60.42,60.49,60.42,60.43,149800.0,31.2708,31.307,31.2708,31.2759,149800.0
2006-03-20 14:40:00,60.43,60.55,60.43,60.52,128200.0,31.2759,31.338,31.2759,31.3225,128200.0
2006-03-20 14:45:00,60.52,60.56,60.5,60.5,97000.0,31.3225,31.3432,31.3122,31.3122,97000.0
2006-03-20 14:50:00,60.52,60.52,60.49,60.5,142000.0,31.3225,31.3225,31.307,31.3122,142000.0
2006-03-20 14:55:00,60.5,60.51,60.49,60.51,90600.0,31.3122,31.3173,31.307,31.3173,90600.0
2006-03-20 15:00:00,60.51,60.54,60.5,60.51,103900.0,31.3173,31.3329,31.3122,31.3173,103900.0
2006-03-20 15:05:00,60.51,60.56,60.5,60.54,126400.0,31.3173,31.3432,31.3122,31.3329,126400.0
2006-03-20 15:10:00,60.54,60.54,60.44,60.48,224400.0,31.3329,31.3329,31.2811,31.3018,224400.0
2006-03-20 15:15:00,60.48,60.49,60.41,60.45,162000.0,31.3018,31.307,31.2656,31.2863,162000.0
2006-03-20 15:20:00,60.45,60.52,60.45,60.51,131200.0,31.2863,31.3225,31.2863,31.3173,131200.0
2006-03-20 15:25:00,60.52,60.54,60.4,60.4,173400.0,31.3225,31.3329,31.2604,31.2604,173400.0
2006-03-20 15:30:00,60.41,60.57,60.41,60.55,280600.0,31.2656,31.3484,31.2656,31.338,280600.0
2006-03-20 15:35:00,60.56,60.62,60.56,60.6,241500.0,31.3432,31.3743,31.3432,31.3639,241500.0
2006-03-20 15:40:00,60.59,60.68,60.54,60.66,216200.0,31.3587,31.4053,31.3329,31.395,216200.0
2006-03-20 15:45:00,60.68,60.71,60.64,60.67,320500.0,31.4053,31.4208,31.3846,31.4001,320500.0
2006-03-20 15:50:00,60.67,60.7,60.64,60.7,408800.0,31.4001,31.4157,31.3846,31.4157,408800.0
2006-03-20 15:55:00,60.68,60.7,60.62,60.65,586600.0,31.4053,31.4157,31.3743,31.3898,586600.0
2006-03-21 09:30:00,60.66,60.71,60.57,60.69,558600.0,31.395,31.4208,31.3484,31.4105,558600.0
2006-03-21 09:35:00,60.7,60.71,60.6,60.64,346900.0,31.4157,31.4208,31.3639,31.3846,346900.0
2006-03-21 09:40:00,60.64,60.71,60.63,60.67,650500.0,31.3846,31.4208,31.3794,31.4001,650500.0
2006-03-21 09:45:00,60.66,60.71,60.56,60.57,350200.0,31.395,31.4208,31.3432,31.3484,350200.0
2006-03-21 09:50:00,60.57,60.57,60.5,60.51,319200.0,31.3484,31.3484,31.3122,31.3173,319200.0
2006-03-21 09:55:00,60.51,60.58,60.5,60.55,534000.0,31.3173,31.3536,31.3122,31.338,534000.0
2006-03-21 10:00:00,60.55,60.58,60.5,60.51,386700.0,31.338,31.3536,31.3122,31.3173,386700.0
2006-03-21 10:05:00,60.5,60.51,60.46,60.46,612800.0,31.3122,31.3173,31.2915,31.2915,612800.0
2006-03-21 10:10:00,60.47,60.5,60.39,60.49,248800.0,31.2966,31.3122,31.2552,31.307,248800.0
2006-03-21 10:15:00,60.49,60.52,60.37,60.47,265100.0,31.307,31.3225,31.2449,31.2966,265100.0
2006-03-21 10:20:00,60.48,60.62,60.46,60.6,365300.0,31.3018,31.3743,31.2915,31.3639,365300.0
2006-03-21 10:25:00,60.6,60.66,60.55,60.6,304300.0,31.3639,31.395,31.338,31.3639,304300.0
2006-03-21 10:30:00,60.6,60.72,60.59,60.66,246100.0,31.3639,31.426,31.3587,31.395,246100.0
2006-03-21 10:35:00,60.66,61.0,60.65,60.97,375600.0,31.395,31.5709,31.3898,31.5554,375600.0
2006-03-21 10:40:00,60.98,61.01,60.9,60.92,291000.0,31.5606,31.5761,31.5192,31.5295,291000.0
2006-03-21 10:45:00,60.91,60.94,60.77,60.79,193600.0,31.5244,31.5399,31.4519,31.4622,193600.0
2006-03-21 10:50:00,60.79,60.87,60.78,60.82,291800.0,31.4622,31.5037,31.4571,31.4778,291800.0
2006-03-21 10:55:00,60.82,60.83,60.59,60.6,177200.0,31.4778,31.483,31.3587,31.3639,177200.0
2006-03-21 11:00:00,60.59,60.64,60.56,60.58,274800.0,31.3587,31.3846,31.3432,31.3536,274800.0
2006-03-21 11:05:00,60.58,60.66,60.58,60.61,174900.0,31.3536,31.395,31.3536,31.3691,174900.0
2006-03-21 11:10:00,60.61,60.67,60.54,60.64,195400.0,31.3691,31.4001,31.3329,31.3846,195400.0
2006-03-21 11:15:00,60.64,60.7,60.61,60.62,151500.0,31.3846,31.4157,31.3691,31.3743,151500.0
2006-03-21 11:20:00,60.61,60.69,60.61,60.68,140100.0,31.3691,31.4105,31.3691,31.4053,140100.0
2006-03-21 11:25:00,60.69,60.76,60.66,60.66,153800.0,31.4105,31.4467,31.395,31.395,153800.0
2006-03-21 11:30:00,60.66,60.78,60.61,60.78,140600.0,31.395,31.4571,31.3691,31.4571,140600.0
2006-03-21 11:35:00,60.74,60.98,60.74,60.92,217500.0,31.4364,31.5606,31.4364,31.5295,217500.0
2006-03-21 11:40:00,60.92,61.0,60.9,60.94,242300.0,31.5295,31.5709,31.5192,31.5399,242300.0
2006-03-21 11:45:00,60.94,60.96,60.93,60.93,167500.0,31.5399,31.5502,31.5347,31.5347,167500.0
2006-03-21 11:50:00,60.93,61.0,60.92,61.0,294500.0,31.5347,31.5709,31.5295,31.5709,294500.0
2006-03-21 11:55:00,61.0,61.07,60.99,61.0,268100.0,31.5709,31.6072,31.5658,31.5709,268100.0
2006-03-21 12:00:00,61.0,61.12,60.99,61.1,142700.0,31.5709,31.633,31.5658,31.6227,142700.0
2006-03-21 12:05:00,61.11,61.13,61.05,61.13,150800.0,31.6279,31.6382,31.5968,31.6382,150800.0
2006-03-21 12:10:00,61.14,61.15,61.02,61.03,136800.0,31.6434,31.6486,31.5813,31.5865,136800.0
2006-03-21 12:15:00,61.02,61.11,60.99,61.09,187000.0,31.5813,31.6279,31.5658,31.6175,187000.0
2006-03-21 12:20:00,61.08,61.1,60.98,61.04,138000.0,31.6123,31.6227,31.5606,31.5916,138000.0
2006-03-21 12:25:00,61.04,61.06,61.02,61.05,112600.0,31.5916,31.602,31.5813,31.5968,112600.0
2006-03-21 12:30:00,61.05,61.06,61.0,61.01,94800.0,31.5968,31.602,31.5709,31.5761,94800.0
2006-03-21 12:35:00,61.0,61.01,60.98,60.99,131300.0,31.5709,31.5761,31.5606,31.5658,131300.0
2006-03-21 12:40:00,60.98,61.07,60.98,61.06,105300.0,31.5606,31.6072,31.5606,31.602,105300.0
2006-03-21 12:45:00,61.06,61.13,61.06,61.11,92500.0,31.602,31.6382,31.602,31.6279,92500.0
2006-03-21 12:50:00,61.11,61.23,61.09,61.09,193400.0,31.6279,31.69,31.6175,31.6175,193400.0
2006-03-21 12:55:00,61.1,61.17,61.06,61.11,107200.0,31.6227,31.6589,31.602,31.6279,107200.0
2006-03-21 13:00:00,61.11,61.12,61.04,61.05,128100.0,31.6279,31.633,31.5916,31.5968,128100.0
2006-03-21 13:05:00,61.05,61.1,61.05,61.08,66500.0,31.5968,31.6227,31.5968,31.6123,66500.0
2006-03-21 13:10:00,61.09,61.09,61.04,61.05,96600.0,31.6175,31.6175,31.5916,31.5968,96600.0
2006-03-21 13:15:00,61.05,61.13,61.05,61.11,74400.0,31.5968,31.6382,31.5968,31.6279,74400.0
2006-03-21 13:20:00,61.11,61.15,61.08,61.08,74000.0,31.6279,31.6486,31.6123,31.6123,74000.0
2006-03-21 13:25:00,61.08,61.11,61.05,61.11,117500.0,31.6123,31.6279,31.5968,31.6279,117500.0
2006-03-21 13:30:00,61.12,61.12,61.09,61.09,87300.0,31.633,31.633,31.6175,31.6175,87300.0
2006-03-21 13:35:00,61.09,61.1,61.04,61.04,123700.0,31.6175,31.6227,31.5916,31.5916,123700.0
2006-03-21 13:40:00,61.03,61.04,60.95,60.96,344100.0,31.5865,31.5916,31.5451,31.5502,344100.0
2006-03-21 13:45:00,60.95,60.95,60.84,60.91,185700.0,31.5451,31.5451,31.4881,31.5244,185700.0
2006-03-21 13:50:00,60.91,60.93,60.84,60.86,176200.0,31.5244,31.5347,31.4881,31.4985,176200.0
2006-03-21 13:55:00,60.86,60.86,60.75,60.77,179300.0,31.4985,31.4985,31.4415,31.4519,179300.0
2006-03-21 14:00:00,60.78,60.99,60.78,60.96,278500.0,31.4571,31.5658,31.4571,31.5502,278500.0
2006-03-21 14:05:00,60.96,60.96,60.75,60.75,211300.0,31.5502,31.5502,31.4415,31.4415,211300.0
2006-03-21 14:10:00,60.76,60.79,60.67,60.72,251600.0,31.4467,31.4622,31.4001,31.426,251600.0
2006-03-21 14:15:00,60.72,60.75,60.69,60.71,215700.0,31.426,31.4415,31.4105,31.4208,215700.0
2006-03-21 14:20:00,60.72,60.72,60.7,60.7,135900.0,31.426,31.426,31.4157,31.4157,135900.0
2006-03-21 14:25:00,60.7,60.73,60.68,60.72,282400.0,31.4157,31.4312,31.4053,31.426,282400.0
2006-03-21 14:30:00,60.72,60.72,60.64,60.66,332300.0,31.426,31.426,31.3846,31.395,332300.0
2006-03-21 14:35:00,60.66,60.67,60.63,60.66,153800.0,31.395,31.4001,31.3794,31.395,153800.0
2006-03-21 14:40:00,60.67,60.73,60.66,60.73,106300.0,31.4001,31.4312,31.395,31.4312,106300.0
2006-03-21 14:45:00,60.73,60.73,60.6,60.61,137000.0,31.4312,31.4312,31.3639,31.3691,137000.0
2006-03-21 14:50:00,60.61,60.68,60.6,60.65,163400.0,31.3691,31.4053,31.3639,31.3898,163400.0
2006-03-21 14:55:00,60.65,60.66,60.56,60.56,218400.0,31.3898,31.395,31.3432,31.3432,218400.0
2006-03-21 15:00:00,60.56,60.61,60.52,60.57,122300.0,31.3432,31.3691,31.3225,31.3484,122300.0
2006-03-21 15:05:00,60.57,60.57,60.51,60.54,230200.0,31.3484,31.3484,31.3173,31.3329,230200.0
2006-03-21 15:10:00,60.54,60.57,60.5,60.55,176900.0,31.3329,31.3484,31.3122,31.338,176900.0
2006-03-21 15:15:00,60.54,60.55,60.5,60.53,130500.0,31.3329,31.338,31.3122,31.3277,130500.0
2006-03-21 15:20:00,60.53,60.56,60.49,60.56,226100.0,31.3277,31.3432,31.307,31.3432,226100.0
2006-03-21 15:25:00,60.56,60.61,60.54,60.55,197100.0,31.3432,31.3691,31.3329,31.338,197100.0
2006-03-21 15:30:00,60.56,60.65,60.56,60.56,203700.0,31.3432,31.3898,31.3432,31.3432,203700.0
2006-03-21 15:35:00,60.55,60.62,60.55,60.62,186000.0,31.338,31.3743,31.338,31.3743,186000.0
2006-03-21 15:40:00,60.62,60.66,60.55,60.55,196300.0,31.3743,31.395,31.338,31.338,196300.0
2006-03-21 15:45:00,60.56,60.62,60.55,60.58,235700.0,31.3432,31.3743,31.338,31.3536,235700.0
2006-03-21 15:50:00,60.59,60.66,60.58,60.65,301800.0,31.3587,31.395,31.3536,31.3898,301800.0
2006-03-21 15:55:00,60.66,60.78,60.65,60.72,402000.0,31.395,31.4571,31.3898,31.426,402000.0
2006-03-22 09:30:00,59.9,60.78,59.9,60.78,337700.0,31.0016,31.4571,31.0016,31.4571,337700.0
2006-03-22 09:35:00,60.77,60.88,60.73,60.85,138100.0,31.4519,31.5088,31.4312,31.4933,138100.0
2006-03-22 09:40:00,60.85,60.87,60.64,60.72,297200.0,31.4933,31.5037,31.3846,31.426,297200.0
2006-03-22 09:45:00,60.74,60.79,60.7,60.75,173500.0,31.4364,31.4622,31.4157,31.4415,173500.0
2006-03-22 09:50:00,60.75,60.85,60.75,60.81,136300.0,31.4415,31.4933,31.4415,31.4726,136300.0
2006-03-22 09:55:00,60.81,60.86,60.75,60.83,127800.0,31.4726,31.4985,31.4415,31.483,127800.0
2006-03-22 10:00:00,60.82,60.91,60.82,60.91,135900.0,31.4778,31.5244,31.4778,31.5244,135900.0
2006-03-22 10:05:00,60.89,60.95,60.86,60.9,161200.0,31.514,31.5451,31.4985,31.5192,161200.0
2006-03-22 10:10:00,60.9,60.94,60.83,60.88,182300.0,31.5192,31.5399,31.483,31.5088,182300.0
2006-03-22 10:15:00,60.87,61.0,60.86,60.97,134000.0,31.5037,31.5709,31.4985,31.5554,134000.0
2006-03-22 10:20:00,60.97,61.08,60.96,61.05,193100.0,31.5554,31.6123,31.5502,31.5968,193100.0
2006-03-22 10:25:00,61.05,61.07,60.95,61.0,241800.0,31.5968,31.6072,31.5451,31.5709,241800.0
2006-03-22 10:30:00,61.0,61.46,61.0,61.44,429900.0,31.5709,31.809,31.5709,31.7987,429900.0
2006-03-22 10:35:00,61.43,61.49,61.27,61.27,378100.0,31.7935,31.8245,31.7107,31.7107,378100.0
2006-03-22 10:40:00,61.27,61.35,61.26,61.26,294400.0,31.7107,31.7521,31.7055,31.7055,294400.0
2006-03-22 10:45:00,61.26,61.3,61.17,61.29,248400.0,31.7055,31.7262,31.6589,31.721,248400.0
2006-03-22 10:50:00,61.29,61.3,61.14,61.21,203800.0,31.721,31.7262,31.6434,31.6796,203800.0
2006-03-22 10:55:00,61.2,61.23,61.11,61.16,163200.0,31.6744,31.69,31.6279,31.6537,163200.0
2006-03-22 11:00:00,61.16,61.34,61.16,61.33,204300.0,31.6537,31.7469,31.6537,31.7417,204300.0
2006-03-22 11:05:00,61.34,61.43,61.25,61.25,193600.0,31.7469,31.7935,31.7003,31.7003,193600.0
2006-03-22 11:10:00,61.25,61.28,61.16,61.18,151000.0,31.7003,31.7159,31.6537,31.6641,151000.0
2006-03-22 11:15:00,61.18,61.22,61.15,61.17,172700.0,31.6641,31.6848,31.6486,31.6589,172700.0
2006-03-22 11:20:00,61.16,61.26,61.16,61.23,140900.0,31.6537,31.7055,31.6537,31.69,140900.0
2006-03-22 11:25:00,61.23,61.24,61.14,61.14,209600.0,31.69,31.6951,31.6434,31.6434,209600.0
2006-03-22 11:30:00,61.14,61.21,61.14,61.21,191700.0,31.6434,31.6796,31.6434,31.6796,191700.0
2006-03-22 11:35:00,61.21,61.22,61.14,61.15,131700.0,31.6796,31.6848,31.6434,31.6486,131700.0
2006-03-22 11:40:00,61.15,61.19,61.14,61.19,129900.0,31.6486,31.6693,31.6434,31.6693,129900.0
2006-03-22 11:45:00,61.19,61.28,61.18,61.27,144700.0,31.6693,31.7159,31.6641,31.7107,144700.0
2006-03-22 11:50:00,61.27,61.27,61.15,61.21,144200.0,31.7107,31.7107,31.6486,31.6796,144200.0
2006-03-22 11:55:00,61.21,61.24,61.18,61.23,117300.0,31.6796,31.6951,31.6641,31.69,117300.0
2006-03-22 12:00:00,61.23,61.37,61.23,61.31,165300.0,31.69,31.7624,31.69,31.7314,165300.0
2006-03-22 12:05:00,61.3,61.31,61.21,61.25,145100.0,31.7262,31.7314,31.6796,31.7003,145100.0
2006-03-22 12:10:00,61.25,61.33,61.23,61.29,120400.0,31.7003,31.7417,31.69,31.721,120400.0
2006-03-22 12:15:00,61.28,61.32,61.21,61.26,78400.0,31.7159,31.7366,31.6796,31.7055,78400.0
2006-03-22 12:20:00,61.25,61.27,61.2,61.24,92200.0,31.7003,31.7107,31.6744,31.6951,92200.0
2006-03-22 12:25:00,61.23,61.25,61.2,61.22,84400.0,31.69,31.7003,31.6744,31.6848,84400.0
2006-03-22 12:30:00,61.22,61.25,61.21,61.25,79500.0,31.6848,31.7003,31.6796,31.7003,79500.0
2006-03-22 12:35:00,61.24,61.28,61.24,61.25,79800.0,31.6951,31.7159,31.6951,31.7003,79800.0
2006-03-22 12:40:00,61.25,61.32,61.24,61.28,139900.0,31.7003,31.7366,31.6951,31.7159,139900.0
2006-03-22 12:45:00,61.28,61.3,61.22,61.26,71400.0,31.7159,31.7262,31.6848,31.7055,71400.0
2006-03-22 12:50:00,61.26,61.3,61.25,61.3,49200.0,31.7055,31.7262,31.7003,31.7262,49200.0
2006-03-22 12:55:00,61.31,61.34,61.3,61.32,79200.0,31.7314,31.7469,31.7262,31.7366,79200.0
2006-03-22 13:00:00,61.32,61.34,61.27,61.28,100400.0,31.7366,31.7469,31.7107,31.7159,100400.0
2006-03-22 13:05:00,61.29,61.36,61.28,61.32,106800.0,31.721,31.7573,31.7159,31.7366,106800.0
2006-03-22 13:10:00,61.32,61.35,61.31,61.32,106600.0,31.7366,31.7521,31.7314,31.7366,106600.0
2006-03-22 13:15:00,61.31,61.35,61.3,61.31,75400.0,31.7314,31.7521,31.7262,31.7314,75400.0
2006-03-22 13:20:00,61.31,61.33,61.3,61.32,60100.0,31.7314,31.7417,31.7262,31.7366,60100.0
2006-03-22 13:25:00,61.31,61.31,61.22,61.22,88500.0,31.7314,31.7314,31.6848,31.6848,88500.0
2006-03-22 13:30:00,61.23,61.29,61.23,61.28,89800.0,31.69,31.721,31.69,31.7159,89800.0
2006-03-22 13:35:00,61.28,61.28,61.2,61.24,118000.0,31.7159,31.7159,31.6744,31.6951,118000.0
2006-03-22 13:40:00,61.23,61.24,61.21,61.21,136100.0,31.69,31.6951,31.6796,31.6796,136100.0
2006-03-22 13:45:00,61.21,61.27,61.2,61.26,93300.0,31.6796,31.7107,31.6744,31.7055,93300.0
2006-03-22 13:50:00,61.27,61.31,61.26,61.28,127200.0,31.7107,31.7314,31.7055,31.7159,127200.0
2006-03-22 13:55:00,61.28,61.29,61.13,61.14,108900.0,31.7159,31.721,31.6382,31.6434,108900.0
2006-03-22 14:00:00,61.13,61.17,61.0,61.0,220400.0,31.6382,31.6589,31.5709,31.5709,220400.0
2006-03-22 14:05:00,61.0,61.03,60.99,61.02,326300.0,31.5709,31.5865,31.5658,31.5813,326300.0
2006-03-22 14:10:00,61.01,61.03,60.99,60.99,484400.0,31.5761,31.5865,31.5658,31.5658,484400.0
2006-03-22 14:15:00,61.0,61.06,60.99,60.99,267300.0,31.5709,31.602,31.5658,31.5658,267300.0
2006-03-22 14:20:00,61.0,61.0,60.99,60.99,231600.0,31.5709,31.5709,31.5658,31.5658,231600.0
2006-03-22 14:25:00,60.99,60.99,60.86,60.91,292700.0,31.5658,31.5658,31.4985,31.5244,292700.0
2006-03-22 14:30:00,60.88,61.0,60.85,60.99,221800.0,31.5088,31.5709,31.4933,31.5658,221800.0
2006-03-22 14:35:00,60.99,61.04,60.97,60.99,240500.0,31.5658,31.5916,31.5554,31.5658,240500.0
2006-03-22 14:40:00,60.98,60.99,60.96,60.97,256400.0,31.5606,31.5658,31.5502,31.5554,256400.0
2006-03-22 14:45:00,60.97,61.02,60.96,60.98,190700.0,31.5554,31.5813,31.5502,31.5606,190700.0
2006-03-22 14:50:00,60.97,61.06,60.97,61.01,125000.0,31.5554,31.602,31.5554,31.5761,125000.0
2006-03-22 14:55:00,61.0,61.04,60.97,61.02,128700.0,31.5709,31.5916,31.5554,31.5813,128700.0
2006-03-22 15:00:00,61.02,61.02,60.97,60.98,262200.0,31.5813,31.5813,31.5554,31.5606,262200.0
2006-03-22 15:05:00,60.97,61.0,60.97,60.97,250100.0,31.5554,31.5709,31.5554,31.5554,250100.0
2006-03-22 15:10:00,60.97,61.02,60.97,60.99,188100.0,31.5554,31.5813,31.5554,31.5658,188100.0
2006-03-22 15:15:00,60.99,61.06,60.99,61.04,120900.0,31.5658,31.602,31.5658,31.5916,120900.0
2006-03-22 15:20:00,61.04,61.11,61.04,61.05,139300.0,31.5916,31.6279,31.5916,31.5968,139300.0
2006-03-22 15:25:00,61.05,61.08,61.0,61.06,173900.0,31.5968,31.6123,31.5709,31.602,173900.0
2006-03-22 15:30:00,61.06,61.08,60.99,61.04,227500.0,31.602,31.6123,31.5658,31.5916,227500.0
2006-03-22 15:35:00,61.04,61.07,61.03,61.05,196600.0,31.5916,31.6072,31.5865,31.5968,196600.0
2006-03-22 15:40:00,61.05,61.14,61.04,61.04,230700.0,31.5968,31.6434,31.5916,31.5916,230700.0
2006-03-22 15:45:00,61.03,61.11,61.03,61.06,240200.0,31.5865,31.6279,31.5865,31.602,240200.0
2006-03-22 15:50:00,61.05,61.05,60.98,61.0,205500.0,31.5968,31.5968,31.5606,31.5709,205500.0
2006-03-22 15:55:00,61.0,61.07,61.0,61.03,376400.0,31.5709,31.6072,31.5709,31.5865,376400.0
2006-03-23 09:30:00,61.11,61.35,61.1,61.33,495600.0,31.6279,31.7521,31.6227,31.7417,495600.0
2006-03-23 09:35:00,61.3,61.35,61.22,61.25,209100.0,31.7262,31.7521,31.6848,31.7003,209100.0
2006-03-23 09:40:00,61.26,61.26,61.14,61.24,236900.0,31.7055,31.7055,31.6434,31.6951,236900.0
2006-03-23 09:45:00,61.23,61.28,61.2,61.22,161900.0,31.69,31.7159,31.6744,31.6848,161900.0
2006-03-23 09:50:00,61.23,61.26,61.17,61.21,196900.0,31.69,31.7055,31.6589,31.6796,196900.0
2006-03-23 09:55:00,61.17,61.29,61.17,61.26,167800.0,31.6589,31.721,31.6589,31.7055,167800.0
2006-03-23 10:00:00,61.27,61.3,61.18,61.18,167000.0,31.7107,31.7262,31.6641,31.6641,167000.0
2006-03-23 10:05:00,61.18,61.22,61.13,61.2,233500.0,31.6641,31.6848,31.6382,31.6744,233500.0
2006-03-23 10:10:00,61.21,61.21,61.13,61.13,258800.0,31.6796,31.6796,31.6382,31.6382,258800.0
2006-03-23 10:15:00,61.13,61.14,61.0,61.0,181600.0,31.6382,31.6434,31.5709,31.5709,181600.0
2006-03-23 10:20:00,61.01,61.05,60.96,61.05,131200.0,31.5761,31.5968,31.5502,31.5968,131200.0
2006-03-23 10:25:00,61.05,61.07,61.0,61.04,274200.0,31.5968,31.6072,31.5709,31.5916,274200.0
2006-03-23 10:30:00,61.04,61.06,60.98,61.04,448000.0,31.5916,31.602,31.5606,31.5916,448000.0
2006-03-23 10:35:00,61.04,61.09,61.0,61.03,263800.0,31.5916,31.6175,31.5709,31.5865,263800.0
2006-03-23 10:40:00,61.04,61.08,61.0,61.04,185500.0,31.5916,31.6123,31.5709,31.5916,185500.0
2006-03-23 10:45:00,61.04,61.09,61.02,61.09,138400.0,31.5916,31.6175,31.5813,31.6175,138400.0
2006-03-23 10:50:00,61.09,61.11,61.04,61.11,273100.0,31.6175,31.6279,31.5916,31.6279,273100.0
2006-03-23 10:55:00,61.11,61.22,61.08,61.21,239500.0,31.6279,31.6848,31.6123,31.6796,239500.0
2006-03-23 11:00:00,61.2,61.2,61.1,61.19,298400.0,31.6744,31.6744,31.6227,31.6693,298400.0
2006-03-23 11:05:00,61.19,61.19,61.14,61.18,188200.0,31.6693,31.6693,31.6434,31.6641,188200.0
2006-03-23 11:10:00,61.17,61.22,61.13,61.14,227200.0,31.6589,31.6848,31.6382,31.6434,227200.0
2006-03-23 11:15:00,61.13,61.17,61.05,61.09,110300.0,31.6382,31.6589,31.5968,31.6175,110300.0
2006-03-23 11:20:00,61.09,61.11,61.05,61.11,157700.0,31.6175,31.6279,31.5968,31.6279,157700.0
2006-03-23 11:25:00,61.1,61.17,61.1,61.14,90200.0,31.6227,31.6589,31.6227,31.6434,90200.0
2006-03-23 11:30:00,61.12,61.13,61.06,61.06,119300.0,31.633,31.6382,31.602,31.602,119300.0
2006-03-23 11:35:00,61.06,61.08,61.02,61.07,121100.0,31.602,31.6123,31.5813,31.6072,121100.0
2006-03-23 11:40:00,61.06,61.08,61.05,61.06,98900.0,31.602,31.6123,31.5968,31.602,98900.0
2006-03-23 11:45:00,61.06,61.12,61.06,61.07,105100.0,31.602,31.633,31.602,31.6072,105100.0
2006-03-23 11:50:00,61.08,61.12,61.07,61.1,61500.0,31.6123,31.633,31.6072,31.6227,61500.0
2006-03-23 11:55:00,61.1,61.15,61.1,61.11,95700.0,31.6227,31.6486,31.6227,31.6279,95700.0
2006-03-23 12:00:00,61.11,61.15,61.1,61.14,82000.0,31.6279,31.6486,31.6227,31.6434,82000.0
2006-03-23 12:05:00,61.15,61.17,61.08,61.15,126200.0,31.6486,31.6589,31.6123,31.6486,126200.0
2006-03-23 12:10:00,61.15,61.15,61.1,61.1,101300.0,31.6486,31.6486,31.6227,31.6227,101300.0
2006-03-23 12:15:00,61.1,61.1,61.06,61.06,88900.0,31.6227,31.6227,31.602,31.602,88900.0
2006-03-23 12:20:00,61.06,61.09,61.02,61.04,106100.0,31.602,31.6175,31.5813,31.5916,106100.0
2006-03-23 12:25:00,61.04,61.05,61.02,61.03,163600.0,31.5916,31.5968,31.5813,31.5865,163600.0
2006-03-23 12:30:00,61.04,61.04,60.94,61.0,274200.0,31.5916,31.5916,31.5399,31.5709,274200.0
2006-03-23 12:35:00,61.0,61.02,60.96,60.99,86100.0,31.5709,31.5813,31.5502,31.5658,86100.0
2006-03-23 12:40:00,60.99,61.06,60.99,61.05,96000.0,31.5658,31.602,31.5658,31.5968,96000.0
2006-03-23 12:45:00,61.06,61.08,61.01,61.07,123900.0,31.602,31.6123,31.5761,31.6072,123900.0
2006-03-23 12:50:00,61.07,61.08,61.05,61.07,54600.0,31.6072,31.6123,31.5968,31.6072,54600.0
2006-03-23 12:55:00,61.07,61.1,61.05,61.1,78300.0,31.6072,31.6227,31.5968,31.6227,78300.0
2006-03-23 13:00:00,61.11,61.12,61.09,61.11,99200.0,31.6279,31.633,31.6175,31.6279,99200.0
2006-03-23 13:05:00,61.11,61.13,61.09,61.12,107300.0,31.6279,31.6382,31.6175,31.633,107300.0
2006-03-23 13:10:00,61.12,61.12,61.04,61.04,94900.0,31.633,31.633,31.5916,31.5916,94900.0
2006-03-23 13:15:00,61.04,61.04,61.0,61.01,152400.0,31.5916,31.5916,31.5709,31.5761,152400.0
2006-03-23 13:20:00,61.01,61.04,60.98,61.04,73900.0,31.5761,31.5916,31.5606,31.5916,73900.0
2006-03-23 13:25:00,61.04,61.1,61.02,61.06,100000.0,31.5916,31.6227,31.5813,31.602,100000.0
2006-03-23 13:30:00,61.06,61.07,61.02,61.04,85800.0,31.602,31.6072,31.5813,31.5916,85800.0
2006-03-23 13:35:00,61.05,61.09,61.03,61.07,70800.0,31.5968,31.6175,31.5865,31.6072,70800.0
2006-03-23 13:40:00,61.08,61.09,61.04,61.06,94300.0,31.6123,31.6175,31.5916,31.602,94300.0
2006-03-23 13:45:00,61.06,61.1,61.02,61.06,113800.0,31.602,31.6227,31.5813,31.602,113800.0
2006-03-23 13:50:00,61.04,61.08,61.03,61.04,59400.0,31.5916,31.6123,31.5865,31.5916,59400.0
2006-03-23 13:55:00,61.04,61.07,61.0,61.03,109000.0,31.5916,31.6072,31.5709,31.5865,109000.0
2006-03-23 14:00:00,61.04,61.04,60.98,60.99,91500.0,31.5916,31.5916,31.5606,31.5658,91500.0
2006-03-23 14:05:00,60.98,60.99,60.95,60.95,109400.0,31.5606,31.5658,31.5451,31.5451,109400.0
2006-03-23 14:10:00,60.95,61.0,60.95,61.0,152800.0,31.5451,31.5709,31.5451,31.5709,152800.0
2006-03-23 14:15:00,60.99,61.0,60.93,61.0,151400.0,31.5658,31.5709,31.5347,31.5709,151400.0
2006-03-23 14:20:00,60.99,61.04,60.99,61.03,96900.0,31.5658,31.5916,31.5658,31.5865,96900.0
2006-03-23 14:25:00,61.03,61.04,60.98,61.01,140000.0,31.5865,31.5916,31.5606,31.5761,140000.0
2006-03-23 14:30:00,61.01,61.01,60.95,60.96,103500.0,31.5761,31.5761,31.5451,31.5502,103500.0
2006-03-23 14:35:00,60.97,60.98,60.95,60.96,91400.0,31.5554,31.5606,31.5451,31.5502,91400.0
2006-03-23 14:40:00,60.96,61.0,60.95,60.98,88600.0,31.5502,31.5709,31.5451,31.5606,88600.0
2006-03-23 14:45:00,60.98,61.01,60.98,61.01,89200.0,31.5606,31.5761,31.5606,31.5761,89200.0
2006-03-23 14:50:00,61.01,61.01,60.97,60.98,200600.0,31.5761,31.5761,31.5554,31.5606,200600.0
2006-03-23 14:55:00,60.98,60.99,60.92,60.96,235500.0,31.5606,31.5658,31.5295,31.5502,235500.0
2006-03-23 15:00:00,60.96,60.97,60.92,60.97,244000.0,31.5502,31.5554,31.5295,31.5554,244000.0
2006-03-23 15:05:00,60.96,61.03,60.95,61.02,144200.0,31.5502,31.5865,31.5451,31.5813,144200.0
2006-03-23 15:10:00,61.01,61.05,61.01,61.05,158100.0,31.5761,31.5968,31.5761,31.5968,158100.0
2006-03-23 15:15:00,61.04,61.05,61.03,61.05,148000.0,31.5916,31.5968,31.5865,31.5968,148000.0
2006-03-23 15:20:00,61.05,61.06,61.0,61.02,180100.0,31.5968,31.602,31.5709,31.5813,180100.0
2006-03-23 15:25:00,61.03,61.03,60.99,61.02,218200.0,31.5865,31.5865,31.5658,31.5813,218200.0
2006-03-23 15:30:00,61.02,61.03,60.99,60.99,268700.0,31.5813,31.5865,31.5658,31.5658,268700.0
2006-03-23 15:35:00,61.0,61.05,60.99,61.04,120000.0,31.5709,31.5968,31.5658,31.5916,120000.0
2006-03-23 15:40:00,61.05,61.07,60.99,61.07,216800.0,31.5968,31.6072,31.5658,31.6072,216800.0
2006-03-23 15:45:00,61.07,61.1,61.07,61.09,206200.0,31.6072,31.6227,31.6072,31.6175,206200.0
2006-03-23 15:50:00,61.09,61.09,61.04,61.07,148600.0,31.6175,31.6175,31.5916,31.6072,148600.0
2006-03-23 15:55:00,61.06,61.25,61.05,61.22,967100.0,31.602,31.7003,31.5968,31.6848,967100.0
2006-03-24 09:30:00,61.15,61.24,60.9,61.24,289400.0,31.6486,31.6951,31.5192,31.6951,289400.0
2006-03-24 09:35:00,61.24,61.44,61.24,61.43,315400.0,31.6951,31.7987,31.6951,31.7935,315400.0
2006-03-24 09:40:00,61.42,61.5,61.35,61.35,524400.0,31.7883,31.8297,31.7521,31.7521,524400.0
2006-03-24 09:45:00,61.35,61.36,61.27,61.31,189800.0,31.7521,31.7573,31.7107,31.7314,189800.0
2006-03-24 09:50:00,61.31,61.34,61.24,61.27,323100.0,31.7314,31.7469,31.6951,31.7107,323100.0
2006-03-24 09:55:00,61.25,61.27,61.18,61.2,197000.0,31.7003,31.7107,31.6641,31.6744,197000.0
2006-03-24 10:00:00,61.18,61.35,61.18,61.34,258500.0,31.6641,31.7521,31.6641,31.7469,258500.0
2006-03-24 10:05:00,61.34,61.44,61.33,61.43,310100.0,31.7469,31.7987,31.7417,31.7935,310100.0
2006-03-24 10:10:00,61.42,61.49,61.42,61.49,215700.0,31.7883,31.8245,31.7883,31.8245,215700.0
2006-03-24 10:15:00,61.48,61.58,61.48,61.5,291700.0,31.8194,31.8711,31.8194,31.8297,291700.0
2006-03-24 10:20:00,61.5,61.6,61.47,61.58,304300.0,31.8297,31.8815,31.8142,31.8711,304300.0
2006-03-24 10:25:00,61.59,61.6,61.54,61.59,281800.0,31.8763,31.8815,31.8504,31.8763,281800.0
2006-03-24 10:30:00,61.59,61.67,61.59,61.66,267800.0,31.8763,31.9177,31.8763,31.9125,267800.0
2006-03-24 10:35:00,61.65,61.69,61.62,61.62,192800.0,31.9073,31.928,31.8918,31.8918,192800.0
2006-03-24 10:40:00,61.63,61.68,61.6,61.64,231800.0,31.897,31.9229,31.8815,31.9022,231800.0
2006-03-24 10:45:00,61.63,61.64,61.4,61.49,194100.0,31.897,31.9022,31.778,31.8245,194100.0
2006-03-24 10:50:00,61.5,61.58,61.49,61.53,295100.0,31.8297,31.8711,31.8245,31.8452,295100.0
2006-03-24 10:55:00,61.53,61.54,61.45,61.48,185400.0,31.8452,31.8504,31.8038,31.8194,185400.0
2006-03-24 11:00:00,61.48,61.59,61.46,61.59,305700.0,31.8194,31.8763,31.809,31.8763,305700.0
2006-03-24 11:05:00,61.59,61.62,61.53,61.58,179200.0,31.8763,31.8918,31.8452,31.8711,179200.0
2006-03-24 11:10:00,61.57,61.57,61.44,61.48,199600.0,31.8659,31.8659,31.7987,31.8194,199600.0
2006-03-24 11:15:00,61.47,61.49,61.37,61.48,218500.0,31.8142,31.8245,31.7624,31.8194,218500.0
2006-03-24 11:20:00,61.47,61.49,61.42,61.48,201600.0,31.8142,31.8245,31.7883,31.8194,201600.0
2006-03-24 11:25:00,61.48,61.49,61.41,61.43,263600.0,31.8194,31.8245,31.7831,31.7935,263600.0
2006-03-24 11:30:00,61.43,61.5,61.42,61.48,202300.0,31.7935,31.8297,31.7883,31.8194,202300.0
2006-03-24 11:35:00,61.47,61.49,61.45,61.48,80400.0,31.8142,31.8245,31.8038,31.8194,80400.0
2006-03-24 11:40:00,61.48,61.49,61.42,61.49,99700.0,31.8194,31.8245,31.7883,31.8245,99700.0
2006-03-24 11:45:00,61.48,61.49,61.44,61.47,110100.0,31.8194,31.8245,31.7987,31.8142,110100.0
2006-03-24 11:50:00,61.46,61.49,61.44,61.46,70300.0,31.809,31.8245,31.7987,31.809,70300.0
2006-03-24 11:55:00,61.46,61.46,61.28,61.28,140100.0,31.809,31.809,31.7159,31.7159,140100.0
2006-03-24 12:00:00,61.28,61.32,61.24,61.25,208300.0,31.7159,31.7366,31.6951,31.7003,208300.0
2006-03-24 12:05:00,61.24,61.25,61.2,61.22,328600.0,31.6951,31.7003,31.6744,31.6848,328600.0
2006-03-24 12:10:00,61.22,61.28,61.2,61.24,135800.0,31.6848,31.7159,31.6744,31.6951,135800.0
2006-03-24 12:15:00,61.24,61.26,61.18,61.19,80900.0,31.6951,31.7055,31.6641,31.6693,80900.0
2006-03-24 12:20:00,61.2,61.2,61.08,61.13,102000.0,31.6744,31.6744,31.6123,31.6382,102000.0
2006-03-24 12:25:00,61.14,61.14,61.09,61.14,77600.0,31.6434,31.6434,31.6175,31.6434,77600.0
2006-03-24 12:30:00,61.16,61.26,61.15,61.26,90500.0,31.6537,31.7055,31.6486,31.7055,90500.0
2006-03-24 12:35:00,61.26,61.28,61.21,61.22,72700.0,31.7055,31.7159,31.6796,31.6848,72700.0
2006-03-24 12:40:00,61.22,61.22,61.14,61.15,74200.0,31.6848,31.6848,31.6434,31.6486,74200.0
2006-03-24 12:45:00,61.14,61.16,61.08,61.09,156000.0,31.6434,31.6537,31.6123,31.6175,156000.0
2006-03-24 12:50:00,61.08,61.13,61.06,61.13,144300.0,31.6123,31.6382,31.602,31.6382,144300.0
2006-03-24 12:55:00,61.12,61.26,61.12,61.26,116300.0,31.633,31.7055,31.633,31.7055,116300.0
2006-03-24 13:00:00,61.25,61.27,61.19,61.27,276200.0,31.7003,31.7107,31.6693,31.7107,276200.0
2006-03-24 13:05:00,61.27,61.27,61.17,61.19,148800.0,31.7107,31.7107,31.6589,31.6693,148800.0
2006-03-24 13:10:00,61.19,61.19,61.07,61.15,204500.0,31.6693,31.6693,31.6072,31.6486,204500.0
2006-03-24 13:15:00,61.15,61.25,61.12,61.14,151000.0,31.6486,31.7003,31.633,31.6434,151000.0
2006-03-24 13:20:00,61.16,61.5,61.05,61.11,175200.0,31.6537,31.8297,31.5968,31.6279,175200.0
2006-03-24 13:25:00,61.11,61.11,61.08,61.11,94900.0,31.6279,31.6279,31.6123,31.6279,94900.0
2006-03-24 13:30:00,61.1,61.15,61.1,61.15,132900.0,31.6227,31.6486,31.6227,31.6486,132900.0
2006-03-24 13:35:00,61.15,61.15,61.09,61.11,88400.0,31.6486,31.6486,31.6175,31.6279,88400.0
2006-03-24 13:40:00,61.12,61.15,61.09,61.14,96200.0,31.633,31.6486,31.6175,31.6434,96200.0
2006-03-24 13:45:00,61.13,61.14,61.09,61.11,69500.0,31.6382,31.6434,31.6175,31.6279,69500.0
2006-03-24 13:50:00,61.11,61.18,61.09,61.18,99900.0,31.6279,31.6641,31.6175,31.6641,99900.0
2006-03-24 13:55:00,61.19,61.19,61.13,61.14,184700.0,31.6693,31.6693,31.6382,31.6434,184700.0
2006-03-24 14:00:00,61.14,61.15,61.05,61.07,166000.0,31.6434,31.6486,31.5968,31.6072,166000.0
2006-03-24 14:05:00,61.09,61.1,61.05,61.05,129900.0,31.6175,31.6227,31.5968,31.5968,129900.0
2006-03-24 14:10:00,61.04,61.1,61.03,61.07,132400.0,31.5916,31.6227,31.5865,31.6072,132400.0
2006-03-24 14:15:00,61.08,61.15,61.06,61.1,129600.0,31.6123,31.6486,31.602,31.6227,129600.0
2006-03-24 14:20:00,61.1,61.16,61.09,61.11,113400.0,31.6227,31.6537,31.6175,31.6279,113400.0
2006-03-24 14:25:00,61.12,61.14,61.09,61.14,96200.0,31.633,31.6434,31.6175,31.6434,96200.0
2006-03-24 14:30:00,61.13,61.16,61.12,61.13,105400.0,31.6382,31.6537,31.633,31.6382,105400.0
2006-03-24 14:35:00,61.12,61.19,61.11,61.15,85800.0,31.633,31.6693,31.6279,31.6486,85800.0
2006-03-24 14:40:00,61.15,61.21,61.13,61.19,76700.0,31.6486,31.6796,31.6382,31.6693,76700.0
2006-03-24 14:45:00,61.2,61.21,61.15,61.17,80600.0,31.6744,31.6796,31.6486,31.6589,80600.0
2006-03-24 14:50:00,61.17,61.2,61.13,61.19,101600.0,31.6589,31.6744,31.6382,31.6693,101600.0
2006-03-24 14:55:00,61.19,61.22,61.15,61.18,149400.0,31.6693,31.6848,31.6486,31.6641,149400.0
2006-03-24 15:00:00,61.18,61.19,61.15,61.18,87100.0,31.6641,31.6693,31.6486,31.6641,87100.0
2006-03-24 15:05:00,61.18,61.25,61.17,61.23,73200.0,31.6641,31.7003,31.6589,31.69,73200.0
2006-03-24 15:10:00,61.24,61.28,61.2,61.27,105000.0,31.6951,31.7159,31.6744,31.7107,105000.0
2006-03-24 15:15:00,61.27,61.28,61.19,61.19,126100.0,31.7107,31.7159,31.6693,31.6693,126100.0
2006-03-24 15:20:00,61.2,61.27,61.18,61.27,121800.0,31.6744,31.7107,31.6641,31.7107,121800.0
2006-03-24 15:25:00,61.27,61.3,61.24,61.28,96200.0,31.7107,31.7262,31.6951,31.7159,96200.0
2006-03-24 15:30:00,61.28,61.3,61.26,61.28,94900.0,31.7159,31.7262,31.7055,31.7159,94900.0
2006-03-24 15:35:00,61.28,61.36,61.27,61.35,178600.0,31.7159,31.7573,31.7107,31.7521,178600.0
2006-03-24 15:40:00,61.35,61.37,61.19,61.19,201200.0,31.7521,31.7624,31.6693,31.6693,201200.0
2006-03-24 15:45:00,61.22,61.31,61.2,61.3,175000.0,31.6848,31.7314,31.6744,31.7262,175000.0
2006-03-24 15:50:00,61.29,61.3,61.2,61.25,169700.0,31.721,31.7262,31.6744,31.7003,169700.0
2006-03-24 15:55:00,61.25,61.25,61.15,61.15,297700.0,31.7003,31.7003,31.6486,31.6486,297700.0
2006-03-27 09:30:00,61.11,61.21,61.05,61.05,356600.0,31.6279,31.6796,31.5968,31.5968,356600.0
2006-03-27 09:35:00,61.05,61.08,60.93,61.08,185600.0,31.5968,31.6123,31.5347,31.6123,185600.0
2006-03-27 09:40:00,61.1,61.14,61.01,61.09,178400.0,31.6227,31.6434,31.5761,31.6175,178400.0
2006-03-27 09:45:00,61.09,61.17,61.04,61.14,162500.0,31.6175,31.6589,31.5916,31.6434,162500.0
2006-03-27 09:50:00,61.15,61.27,61.13,61.22,175200.0,31.6486,31.7107,31.6382,31.6848,175200.0
2006-03-27 09:55:00,61.22,61.31,61.2,61.31,135100.0,31.6848,31.7314,31.6744,31.7314,135100.0
2006-03-27 10:00:00,61.28,61.29,61.21,61.27,185000.0,31.7159,31.721,31.6796,31.7107,185000.0
2006-03-27 10:05:00,61.28,61.31,61.15,61.19,153300.0,31.7159,31.7314,31.6486,31.6693,153300.0
2006-03-27 10:10:00,61.19,61.21,61.05,61.07,150900.0,31.6693,31.6796,31.5968,31.6072,150900.0
2006-03-27 10:15:00,61.07,61.12,61.05,61.05,119100.0,31.6072,31.633,31.5968,31.5968,119100.0
2006-03-27 10:20:00,61.05,61.07,61.0,61.0,185300.0,31.5968,31.6072,31.5709,31.5709,185300.0
2006-03-27 10:25:00,61.01,61.13,61.0,61.13,148900.0,31.5761,31.6382,31.5709,31.6382,148900.0
2006-03-27 10:30:00,61.13,61.15,61.06,61.11,110800.0,31.6382,31.6486,31.602,31.6279,110800.0
2006-03-27 10:35:00,61.1,61.16,61.08,61.1,132400.0,31.6227,31.6537,31.6123,31.6227,132400.0
2006-03-27 10:40:00,61.12,61.2,61.1,61.2,108300.0,31.633,31.6744,31.6227,31.6744,108300.0
2006-03-27 10:45:00,61.2,61.21,61.1,61.18,179900.0,31.6744,31.6796,31.6227,31.6641,179900.0
2006-03-27 10:50:00,61.17,61.24,61.12,61.24,174700.0,31.6589,31.6951,31.633,31.6951,174700.0
2006-03-27 10:55:00,61.24,61.28,61.15,61.15,148900.0,31.6951,31.7159,31.6486,31.6486,148900.0
2006-03-27 11:00:00,61.15,61.19,61.07,61.15,122400.0,31.6486,31.6693,31.6072,31.6486,122400.0
2006-03-27 11:05:00,61.15,61.16,61.08,61.13,207600.0,31.6486,31.6537,31.6123,31.6382,207600.0
2006-03-27 11:10:00,61.11,61.23,61.09,61.16,150100.0,31.6279,31.69,31.6175,31.6537,150100.0
2006-03-27 11:15:00,61.17,61.22,61.16,61.21,100200.0,31.6589,31.6848,31.6537,31.6796,100200.0
2006-03-27 11:20:00,61.21,61.21,61.18,61.2,193400.0,31.6796,31.6796,31.6641,31.6744,193400.0
2006-03-27 11:25:00,61.21,61.22,61.13,61.17,83700.0,31.6796,31.6848,31.6382,31.6589,83700.0
2006-03-27 11:30:00,61.16,61.2,61.12,61.16,143900.0,31.6537,31.6744,31.633,31.6537,143900.0
2006-03-27 11:35:00,61.16,61.18,61.14,61.14,48400.0,31.6537,31.6641,31.6434,31.6434,48400.0
2006-03-27 11:40:00,61.15,61.17,61.11,61.12,70900.0,31.6486,31.6589,31.6279,31.633,70900.0
2006-03-27 11:45:00,61.12,61.15,61.11,61.13,44000.0,31.633,31.6486,31.6279,31.6382,44000.0
2006-03-27 11:50:00,61.13,61.21,61.13,61.18,64900.0,31.6382,31.6796,31.6382,31.6641,64900.0
2006-03-27 11:55:00,61.2,61.22,61.11,61.13,49600.0,31.6744,31.6848,31.6279,31.6382,49600.0
2006-03-27 12:00:00,61.13,61.15,61.1,61.11,64600.0,31.6382,31.6486,31.6227,31.6279,64600.0
2006-03-27 12:05:00,61.1,61.18,61.09,61.17,57400.0,31.6227,31.6641,31.6175,31.6589,57400.0
2006-03-27 12:10:00,61.17,61.2,61.12,61.14,183900.0,31.6589,31.6744,31.633,31.6434,183900.0
2006-03-27 12:15:00,61.15,61.16,61.03,61.05,76400.0,31.6486,31.6537,31.5865,31.5968,76400.0
2006-03-27 12:20:00,61.05,61.07,61.0,61.05,104700.0,31.5968,31.6072,31.5709,31.5968,104700.0
2006-03-27 12:25:00,61.06,61.08,61.04,61.07,85200.0,31.602,31.6123,31.5916,31.6072,85200.0
2006-03-27 12:30:00,61.06,61.09,61.06,61.07,56000.0,31.602,31.6175,31.602,31.6072,56000.0
2006-03-27 12:35:00,61.07,61.1,61.07,61.09,55000.0,31.6072,31.6227,31.6072,31.6175,55000.0
2006-03-27 12:40:00,61.08,61.1,61.0,61.05,75200.0,31.6123,31.6227,31.5709,31.5968,75200.0
2006-03-27 12:45:00,61.05,61.08,61.03,61.08,68200.0,31.5968,31.6123,31.5865,31.6123,68200.0
2006-03-27 12:50:00,61.08,61.12,61.06,61.08,57500.0,31.6123,31.633,31.602,31.6123,57500.0
2006-03-27 12:55:00,61.08,61.1,61.05,61.1,94900.0,31.6123,31.6227,31.5968,31.6227,94900.0
2006-03-27 13:00:00,61.1,61.15,61.08,61.14,67900.0,31.6227,31.6486,31.6123,31.6434,67900.0
2006-03-27 13:05:00,61.14,61.19,61.11,61.17,95200.0,31.6434,31.6693,31.6279,31.6589,95200.0
2006-03-27 13:10:00,61.17,61.22,61.15,61.21,101600.0,31.6589,31.6848,31.6486,31.6796,101600.0
2006-03-27 13:15:00,61.22,61.31,61.22,61.28,183700.0,31.6848,31.7314,31.6848,31.7159,183700.0
2006-03-27 13:20:00,61.27,61.28,61.2,61.23,122400.0,31.7107,31.7159,31.6744,31.69,122400.0
2006-03-27 13:25:00,61.24,61.31,61.2,61.21,111600.0,31.6951,31.7314,31.6744,31.6796,111600.0
2006-03-27 13:30:00,61.22,61.29,61.2,61.29,82300.0,31.6848,31.721,31.6744,31.721,82300.0
2006-03-27 13:35:00,61.29,61.31,61.23,61.29,109500.0,31.721,31.7314,31.69,31.721,109500.0
2006-03-27 13:40:00,61.29,61.33,61.26,61.33,54700.0,31.721,31.7417,31.7055,31.7417,54700.0
2006-03-27 13:45:00,61.32,61.35,61.25,61.33,153500.0,31.7366,31.7521,31.7003,31.7417,153500.0
2006-03-27 13:50:00,61.32,61.37,61.31,61.36,101100.0,31.7366,31.7624,31.7314,31.7573,101100.0
2006-03-27 13:55:00,61.36,61.39,61.34,61.37,92700.0,31.7573,31.7728,31.7469,31.7624,92700.0
2006-03-27 14:00:00,61.36,61.37,61.33,61.35,120700.0,31.7573,31.7624,31.7417,31.7521,120700.0
2006-03-27 14:05:00,61.36,61.37,61.27,61.32,119100.0,31.7573,31.7624,31.7107,31.7366,119100.0
2006-03-27 14:10:00,61.33,61.33,61.15,61.18,153100.0,31.7417,31.7417,31.6486,31.6641,153100.0
2006-03-27 14:15:00,61.17,61.36,61.17,61.18,114500.0,31.6589,31.7573,31.6589,31.6641,114500.0
2006-03-27 14:20:00,61.17,61.25,61.16,61.24,65800.0,31.6589,31.7003,31.6537,31.6951,65800.0
2006-03-27 14:25:00,61.23,61.32,61.22,61.31,78100.0,31.69,31.7366,31.6848,31.7314,78100.0
2006-03-27 14:30:00,61.3,61.35,61.28,61.3,78100.0,31.7262,31.7521,31.7159,31.7262,78100.0
2006-03-27 14:35:00,61.31,61.35,61.3,61.31,103800.0,31.7314,31.7521,31.7262,31.7314,103800.0
2006-03-27 14:40:00,61.3,61.31,61.26,61.29,139900.0,31.7262,31.7314,31.7055,31.721,139900.0
2006-03-27 14:45:00,61.28,61.29,61.23,61.24,74100.0,31.7159,31.721,31.69,31.6951,74100.0
2006-03-27 14:50:00,61.22,61.3,61.22,61.3,113900.0,31.6848,31.7262,31.6848,31.7262,113900.0
2006-03-27 14:55:00,61.29,61.35,61.28,61.34,115800.0,31.721,31.7521,31.7159,31.7469,115800.0
2006-03-27 15:00:00,61.35,61.35,61.24,61.33,89400.0,31.7521,31.7521,31.6951,31.7417,89400.0
2006-03-27 15:05:00,61.34,61.39,61.34,61.39,108100.0,31.7469,31.7728,31.7469,31.7728,108100.0
2006-03-27 15:10:00,61.38,61.39,61.33,61.36,66300.0,31.7676,31.7728,31.7417,31.7573,66300.0
2006-03-27 15:15:00,61.36,61.41,61.34,61.41,99100.0,31.7573,31.7831,31.7469,31.7831,99100.0
2006-03-27 15:20:00,61.41,61.43,61.28,61.32,132000.0,31.7831,31.7935,31.7159,31.7366,132000.0
2006-03-27 15:25:00,61.31,61.42,61.31,61.42,105600.0,31.7314,31.7883,31.7314,31.7883,105600.0
2006-03-27 15:30:00,61.42,61.47,61.4,61.46,167800.0,31.7883,31.8142,31.778,31.809,167800.0
2006-03-27 15:35:00,61.45,61.46,61.42,61.43,117700.0,31.8038,31.809,31.7883,31.7935,117700.0
2006-03-27 15:40:00,61.43,61.44,61.31,61.33,135200.0,31.7935,31.7987,31.7314,31.7417,135200.0
2006-03-27 15:45:00,61.34,61.34,61.27,61.29,131000.0,31.7469,31.7469,31.7107,31.721,131000.0
2006-03-27 15:50:00,61.28,61.3,61.24,61.29,147900.0,31.7159,31.7262,31.6951,31.721,147900.0
2006-03-27 15:55:00,61.28,61.3,61.25,61.3,215900.0,31.7159,31.7262,31.7003,31.7262,215900.0
2006-03-28 09:30:00,61.45,61.63,61.45,61.63,443100.0,31.8038,31.897,31.8038,31.897,443100.0
2006-03-28 09:35:00,61.63,61.7,61.6,61.67,254300.0,31.897,31.9332,31.8815,31.9177,254300.0
2006-03-28 09:40:00,61.65,61.84,61.65,61.8,230600.0,31.9073,32.0057,31.9073,31.985,230600.0
2006-03-28 09:45:00,61.8,61.89,61.72,61.74,321700.0,31.985,32.0316,31.9436,31.9539,321700.0
2006-03-28 09:50:00,61.73,61.8,61.66,61.68,267800.0,31.9488,31.985,31.9125,31.9229,267800.0
2006-03-28 09:55:00,61.68,61.72,61.6,61.6,290500.0,31.9229,31.9436,31.8815,31.8815,290500.0
2006-03-28 10:00:00,61.59,61.69,61.58,61.68,254000.0,31.8763,31.928,31.8711,31.9229,254000.0
2006-03-28 10:05:00,61.67,61.75,61.62,61.62,345300.0,31.9177,31.9591,31.8918,31.8918,345300.0
2006-03-28 10:10:00,61.63,61.7,61.62,61.64,247300.0,31.897,31.9332,31.8918,31.9022,247300.0
2006-03-28 10:15:00,61.63,61.74,61.63,61.64,303400.0,31.897,31.9539,31.897,31.9022,303400.0
2006-03-28 10:20:00,61.63,61.69,61.6,61.65,236300.0,31.897,31.928,31.8815,31.9073,236300.0
2006-03-28 10:25:00,61.65,61.7,61.62,61.65,160400.0,31.9073,31.9332,31.8918,31.9073,160400.0
2006-03-28 10:30:00,61.64,61.68,61.62,61.62,148100.0,31.9022,31.9229,31.8918,31.8918,148100.0
2006-03-28 10:35:00,61.62,61.65,61.52,61.52,162700.0,31.8918,31.9073,31.8401,31.8401,162700.0
2006-03-28 10:40:00,61.52,61.59,61.51,61.57,162000.0,31.8401,31.8763,31.8349,31.8659,162000.0
2006-03-28 10:45:00,61.57,61.6,61.55,61.59,93900.0,31.8659,31.8815,31.8556,31.8763,93900.0
2006-03-28 10:50:00,61.58,61.63,61.58,61.6,122600.0,31.8711,31.897,31.8711,31.8815,122600.0
2006-03-28 10:55:00,61.59,61.64,61.57,61.62,197700.0,31.8763,31.9022,31.8659,31.8918,197700.0
2006-03-28 11:00:00,61.63,61.7,61.62,61.7,177600.0,31.897,31.9332,31.8918,31.9332,177600.0
2006-03-28 11:05:00,61.7,61.72,61.69,61.7,219400.0,31.9332,31.9436,31.928,31.9332,219400.0
2006-03-28 11:10:00,61.69,61.7,61.64,61.66,199800.0,31.928,31.9332,31.9022,31.9125,199800.0
2006-03-28 11:15:00,61.66,61.7,61.6,61.63,193600.0,31.9125,31.9332,31.8815,31.897,193600.0
2006-03-28 11:20:00,61.63,61.68,61.58,61.59,135200.0,31.897,31.9229,31.8711,31.8763,135200.0
2006-03-28 11:25:00,61.59,61.66,61.59,61.63,84200.0,31.8763,31.9125,31.8763,31.897,84200.0
2006-03-28 11:30:00,61.63,61.68,61.62,61.64,79100.0,31.897,31.9229,31.8918,31.9022,79100.0
2006-03-28 11:35:00,61.65,61.68,61.64,61.67,78000.0,31.9073,31.9229,31.9022,31.9177,78000.0
2006-03-28 11:40:00,61.67,61.69,61.6,61.64,179400.0,31.9177,31.928,31.8815,31.9022,179400.0
2006-03-28 11:45:00,61.64,61.72,61.64,61.72,111000.0,31.9022,31.9436,31.9022,31.9436,111000.0
2006-03-28 11:50:00,61.72,61.72,61.66,61.67,179200.0,31.9436,31.9436,31.9125,31.9177,179200.0
2006-03-28 11:55:00,61.67,61.7,61.67,61.68,94200.0,31.9177,31.9332,31.9177,31.9229,94200.0
2006-03-28 12:00:00,61.68,61.75,61.68,61.73,168500.0,31.9229,31.9591,31.9229,31.9488,168500.0
2006-03-28 12:05:00,61.73,61.75,61.7,61.71,108000.0,31.9488,31.9591,31.9332,31.9384,108000.0
2006-03-28 12:10:00,61.72,61.75,61.68,61.69,90500.0,31.9436,31.9591,31.9229,31.928,90500.0
2006-03-28 12:15:00,61.7,61.74,61.68,61.71,144400.0,31.9332,31.9539,31.9229,31.9384,144400.0
2006-03-28 12:20:00,61.7,61.75,61.69,61.7,132000.0,31.9332,31.9591,31.928,31.9332,132000.0
2006-03-28 12:25:00,61.69,61.75,61.68,61.7,88600.0,31.928,31.9591,31.9229,31.9332,88600.0
2006-03-28 12:30:00,61.71,61.75,61.69,61.71,150900.0,31.9384,31.9591,31.928,31.9384,150900.0
2006-03-28 12:35:00,61.71,61.72,61.69,61.7,98900.0,31.9384,31.9436,31.928,31.9332,98900.0
2006-03-28 12:40:00,61.71,61.72,61.69,61.72,76500.0,31.9384,31.9436,31.928,31.9436,76500.0
2006-03-28 12:45:00,61.72,61.72,61.68,61.69,87300.0,31.9436,31.9436,31.9229,31.928,87300.0
2006-03-28 12:50:00,61.68,61.71,61.68,61.68,77200.0,31.9229,31.9384,31.9229,31.9229,77200.0
2006-03-28 12:55:00,61.69,61.7,61.66,61.68,145400.0,31.928,31.9332,31.9125,31.9229,145400.0
2006-03-28 13:00:00,61.67,61.72,61.67,61.68,63400.0,31.9177,31.9436,31.9177,31.9229,63400.0
2006-03-28 13:05:00,61.69,61.71,61.65,61.65,82900.0,31.928,31.9384,31.9073,31.9073,82900.0
2006-03-28 13:10:00,61.66,61.66,61.62,61.64,98400.0,31.9125,31.9125,31.8918,31.9022,98400.0
2006-03-28 13:15:00,61.63,61.69,61.63,61.67,97100.0,31.897,31.928,31.897,31.9177,97100.0
2006-03-28 13:20:00,61.68,61.68,61.62,61.66,105000.0,31.9229,31.9229,31.8918,31.9125,105000.0
2006-03-28 13:25:00,61.66,61.71,61.66,61.7,107600.0,31.9125,31.9384,31.9125,31.9332,107600.0
2006-03-28 13:30:00,61.7,61.72,61.68,61.69,73600.0,31.9332,31.9436,31.9229,31.928,73600.0
2006-03-28 13:35:00,61.69,61.69,61.65,61.69,96500.0,31.928,31.928,31.9073,31.928,96500.0
2006-03-28 13:40:00,61.69,61.71,61.65,61.65,137300.0,31.928,31.9384,31.9073,31.9073,137300.0
2006-03-28 13:45:00,61.64,61.68,61.63,61.68,138200.0,31.9022,31.9229,31.897,31.9229,138200.0
2006-03-28 13:50:00,61.66,61.7,61.66,61.7,127300.0,31.9125,31.9332,31.9125,31.9332,127300.0
2006-03-28 13:55:00,61.71,61.71,61.63,61.68,80500.0,31.9384,31.9384,31.897,31.9229,80500.0
2006-03-28 14:00:00,61.68,61.73,61.67,61.69,143300.0,31.9229,31.9488,31.9177,31.928,143300.0
2006-03-28 14:05:00,61.69,61.73,61.68,61.68,115600.0,31.928,31.9488,31.9229,31.9229,115600.0
2006-03-28 14:10:00,61.68,61.73,61.68,61.71,118900.0,31.9229,31.9488,31.9229,31.9384,118900.0
2006-03-28 14:15:00,61.71,61.74,61.61,61.61,168800.0,31.9384,31.9539,31.8866,31.8866,168800.0
2006-03-28 14:20:00,61.61,61.68,61.35,61.35,293400.0,31.8866,31.9229,31.7521,31.7521,293400.0
2006-03-28 14:25:00,61.37,61.56,61.34,61.53,432600.0,31.7624,31.8608,31.7469,31.8452,432600.0
2006-03-28 14:30:00,61.52,61.53,61.27,61.41,449400.0,31.8401,31.8452,31.7107,31.7831,449400.0
2006-03-28 14:35:00,61.41,61.52,61.4,61.5,585700.0,31.7831,31.8401,31.778,31.8297,585700.0
2006-03-28 14:40:00,61.5,61.53,61.41,61.41,310500.0,31.8297,31.8452,31.7831,31.7831,310500.0
2006-03-28 14:45:00,61.41,61.46,61.36,61.4,254800.0,31.7831,31.809,31.7573,31.778,254800.0
2006-03-28 14:50:00,61.4,61.4,61.16,61.17,328200.0,31.778,31.778,31.6537,31.6589,328200.0
2006-03-28 14:55:00,61.17,61.24,61.16,61.21,377400.0,31.6589,31.6951,31.6537,31.6796,377400.0
2006-03-28 15:00:00,61.21,61.23,61.07,61.1,299300.0,31.6796,31.69,31.6072,31.6227,299300.0
2006-03-28 15:05:00,61.09,61.1,61.0,61.03,400300.0,31.6175,31.6227,31.5709,31.5865,400300.0
2006-03-28 15:10:00,61.04,61.07,60.86,60.91,480100.0,31.5916,31.6072,31.4985,31.5244,480100.0
2006-03-28 15:15:00,60.9,61.07,60.86,61.01,460100.0,31.5192,31.6072,31.4985,31.5761,460100.0
2006-03-28 15:20:00,61.02,61.1,60.98,61.1,331700.0,31.5813,31.6227,31.5606,31.6227,331700.0
2006-03-28 15:25:00,61.1,61.13,61.05,61.09,189000.0,31.6227,31.6382,31.5968,31.6175,189000.0
2006-03-28 15:30:00,61.1,61.12,61.06,61.09,170300.0,31.6227,31.633,31.602,31.6175,170300.0
2006-03-28 15:35:00,61.08,61.09,61.0,61.05,269600.0,31.6123,31.6175,31.5709,31.5968,269600.0
2006-03-28 15:40:00,61.06,61.06,60.99,60.99,631200.0,31.602,31.602,31.5658,31.5658,631200.0
2006-03-28 15:45:00,60.99,61.02,60.98,61.01,497800.0,31.5658,31.5813,31.5606,31.5761,497800.0
2006-03-28 15:50:00,61.0,61.02,60.97,60.98,371400.0,31.5709,31.5813,31.5554,31.5606,371400.0
2006-03-28 15:55:00,60.99,61.02,60.97,60.97,458900.0,31.5658,31.5813,31.5554,31.5554,458900.0
2006-03-29 09:30:00,60.95,61.15,60.95,60.97,626000.0,31.5451,31.6486,31.5451,31.5554,626000.0
2006-03-29 09:35:00,60.97,61.16,60.97,61.13,349900.0,31.5554,31.6537,31.5554,31.6382,349900.0
2006-03-29 09:40:00,61.13,61.15,61.01,61.05,231700.0,31.6382,31.6486,31.5761,31.5968,231700.0
2006-03-29 09:45:00,61.05,61.11,61.02,61.08,246200.0,31.5968,31.6279,31.5813,31.6123,246200.0
2006-03-29 09:50:00,61.08,61.1,61.07,61.09,131500.0,31.6123,31.6227,31.6072,31.6175,131500.0
2006-03-29 09:55:00,61.1,61.18,61.09,61.14,191000.0,31.6227,31.6641,31.6175,31.6434,191000.0
2006-03-29 10:00:00,61.15,61.16,61.1,61.13,146100.0,31.6486,31.6537,31.6227,31.6382,146100.0
2006-03-29 10:05:00,61.14,61.17,61.11,61.14,157800.0,31.6434,31.6589,31.6279,31.6434,157800.0
2006-03-29 10:10:00,61.14,61.15,61.09,61.1,134200.0,31.6434,31.6486,31.6175,31.6227,134200.0
2006-03-29 10:15:00,61.11,61.13,61.06,61.1,119200.0,31.6279,31.6382,31.602,31.6227,119200.0
2006-03-29 10:20:00,61.11,61.11,61.07,61.09,446800.0,31.6279,31.6279,31.6072,31.6175,446800.0
2006-03-29 10:25:00,61.08,61.12,61.04,61.09,213900.0,31.6123,31.633,31.5916,31.6175,213900.0
2006-03-29 10:30:00,61.1,61.29,61.09,61.26,463200.0,31.6227,31.721,31.6175,31.7055,463200.0
2006-03-29 10:35:00,61.25,61.35,61.22,61.25,514900.0,31.7003,31.7521,31.6848,31.7003,514900.0
2006-03-29 10:40:00,61.27,61.3,61.16,61.16,322300.0,31.7107,31.7262,31.6537,31.6537,322300.0
2006-03-29 10:45:00,61.17,61.24,61.13,61.13,242100.0,31.6589,31.6951,31.6382,31.6382,242100.0
2006-03-29 10:50:00,61.14,61.21,61.12,61.19,182800.0,31.6434,31.6796,31.633,31.6693,182800.0
2006-03-29 10:55:00,61.19,61.22,61.16,61.2,120600.0,31.6693,31.6848,31.6537,31.6744,120600.0
2006-03-29 11:00:00,61.21,61.25,61.19,61.23,119100.0,31.6796,31.7003,31.6693,31.69,119100.0
2006-03-29 11:05:00,61.22,61.3,61.19,61.22,171600.0,31.6848,31.7262,31.6693,31.6848,171600.0
2006-03-29 11:10:00,61.23,61.24,61.15,61.15,216100.0,31.69,31.6951,31.6486,31.6486,216100.0
2006-03-29 11:15:00,61.15,61.17,61.08,61.1,253600.0,31.6486,31.6589,31.6123,31.6227,253600.0
2006-03-29 11:20:00,61.1,61.21,61.1,61.15,242300.0,31.6227,31.6796,31.6227,31.6486,242300.0
2006-03-29 11:25:00,61.15,61.21,61.13,61.16,172200.0,31.6486,31.6796,31.6382,31.6537,172200.0
2006-03-29 11:30:00,61.16,61.24,61.15,61.21,217300.0,31.6537,31.6951,31.6486,31.6796,217300.0
2006-03-29 11:35:00,61.22,61.24,61.19,61.24,198800.0,31.6848,31.6951,31.6693,31.6951,198800.0
2006-03-29 11:40:00,61.24,61.29,61.18,61.2,172500.0,31.6951,31.721,31.6641,31.6744,172500.0
2006-03-29 11:45:00,61.2,61.22,61.16,61.19,114300.0,31.6744,31.6848,31.6537,31.6693,114300.0
2006-03-29 11:50:00,61.19,61.22,61.18,61.2,118100.0,31.6693,31.6848,31.6641,31.6744,118100.0
2006-03-29 11:55:00,61.2,61.21,61.17,61.18,117400.0,31.6744,31.6796,31.6589,31.6641,117400.0
2006-03-29 12:00:00,61.18,61.23,61.17,61.21,254800.0,31.6641,31.69,31.6589,31.6796,254800.0
2006-03-29 12:05:00,61.2,61.27,61.2,61.27,85000.0,31.6744,31.7107,31.6744,31.7107,85000.0
2006-03-29 12:10:00,61.27,61.29,61.23,61.23,150200.0,31.7107,31.721,31.69,31.69,150200.0
2006-03-29 12:15:00,61.23,61.3,61.23,61.26,68300.0,31.69,31.7262,31.69,31.7055,68300.0
2006-03-29 12:20:00,61.26,61.29,61.26,61.27,139200.0,31.7055,31.721,31.7055,31.7107,139200.0
2006-03-29 12:25:00,61.28,61.29,61.25,61.26,51100.0,31.7159,31.721,31.7003,31.7055,51100.0
2006-03-29 12:30:00,61.25,61.29,61.23,61.28,88700.0,31.7003,31.721,31.69,31.7159,88700.0
2006-03-29 12:35:00,61.27,61.3,61.26,61.28,192800.0,31.7107,31.7262,31.7055,31.7159,192800.0
2006-03-29 12:40:00,61.28,61.29,61.26,61.26,97500.0,31.7159,31.721,31.7055,31.7055,97500.0
2006-03-29 12:45:00,61.27,61.3,61.27,61.29,89500.0,31.7107,31.7262,31.7107,31.721,89500.0
2006-03-29 12:50:00,61.29,61.3,61.24,61.29,54300.0,31.721,31.7262,31.6951,31.721,54300.0
2006-03-29 12:55:00,61.29,61.32,61.28,61.31,164100.0,31.721,31.7366,31.7159,31.7314,164100.0
2006-03-29 13:00:00,61.32,61.39,61.31,61.37,145700.0,31.7366,31.7728,31.7314,31.7624,145700.0
2006-03-29 13:05:00,61.37,61.39,61.33,61.34,85800.0,31.7624,31.7728,31.7417,31.7469,85800.0
2006-03-29 13:10:00,61.35,61.39,61.33,61.38,130700.0,31.7521,31.7728,31.7417,31.7676,130700.0
2006-03-29 13:15:00,61.37,61.4,61.31,61.4,183000.0,31.7624,31.778,31.7314,31.778,183000.0
2006-03-29 13:20:00,61.39,61.47,61.35,61.38,262600.0,31.7728,31.8142,31.7521,31.7676,262600.0
2006-03-29 13:25:00,61.39,61.4,61.28,61.32,133900.0,31.7728,31.778,31.7159,31.7366,133900.0
2006-03-29 13:30:00,61.32,61.37,61.31,61.32,71400.0,31.7366,31.7624,31.7314,31.7366,71400.0
2006-03-29 13:35:00,61.32,61.4,61.31,61.39,92200.0,31.7366,31.778,31.7314,31.7728,92200.0
2006-03-29 13:40:00,61.4,61.4,61.35,61.38,102300.0,31.778,31.778,31.7521,31.7676,102300.0
2006-03-29 13:45:00,61.38,61.39,61.27,61.27,97000.0,31.7676,31.7728,31.7107,31.7107,97000.0
2006-03-29 13:50:00,61.26,61.33,61.25,61.31,140000.0,31.7055,31.7417,31.7003,31.7314,140000.0
2006-03-29 13:55:00,61.32,61.33,61.29,61.3,98700.0,31.7366,31.7417,31.721,31.7262,98700.0
2006-03-29 14:00:00,61.31,61.31,61.21,61.27,163000.0,31.7314,31.7314,31.6796,31.7107,163000.0
2006-03-29 14:05:00,61.28,61.29,61.22,61.28,140100.0,31.7159,31.721,31.6848,31.7159,140100.0
2006-03-29 14:10:00,61.28,61.3,61.27,61.3,86500.0,31.7159,31.7262,31.7107,31.7262,86500.0
2006-03-29 14:15:00,61.29,61.33,61.28,61.3,123600.0,31.721,31.7417,31.7159,31.7262,123600.0
2006-03-29 14:20:00,61.29,61.3,61.23,61.3,150300.0,31.721,31.7262,31.69,31.7262,150300.0
2006-03-29 14:25:00,61.3,61.3,61.24,61.25,123100.0,31.7262,31.7262,31.6951,31.7003,123100.0
2006-03-29 14:30:00,61.25,61.25,61.2,61.23,128400.0,31.7003,31.7003,31.6744,31.69,128400.0
2006-03-29 14:35:00,61.23,61.24,61.13,61.14,181600.0,31.69,31.6951,31.6382,31.6434,181600.0
2006-03-29 14:40:00,61.14,61.21,61.12,61.18,118500.0,31.6434,31.6796,31.633,31.6641,118500.0
2006-03-29 14:45:00,61.18,61.2,61.13,61.14,110500.0,31.6641,31.6744,31.6382,31.6434,110500.0
2006-03-29 14:50:00,61.14,61.22,61.14,61.21,120400.0,31.6434,31.6848,31.6434,31.6796,120400.0
2006-03-29 14:55:00,61.21,61.29,61.21,61.26,125100.0,31.6796,31.721,31.6796,31.7055,125100.0
2006-03-29 15:00:00,61.26,61.29,61.23,61.25,117100.0,31.7055,31.721,31.69,31.7003,117100.0
2006-03-29 15:05:00,61.24,61.33,61.24,61.32,121100.0,31.6951,31.7417,31.6951,31.7366,121100.0
2006-03-29 15:10:00,61.33,61.5,61.32,61.34,177100.0,31.7417,31.8297,31.7366,31.7469,177100.0
2006-03-29 15:15:00,61.34,61.38,61.3,61.36,168700.0,31.7469,31.7676,31.7262,31.7573,168700.0
2006-03-29 15:20:00,61.36,61.42,61.36,61.36,185600.0,31.7573,31.7883,31.7573,31.7573,185600.0
2006-03-29 15:25:00,61.36,61.48,61.36,61.45,228500.0,31.7573,31.8194,31.7573,31.8038,228500.0
2006-03-29 15:30:00,61.46,61.48,61.34,61.37,188300.0,31.809,31.8194,31.7469,31.7624,188300.0
2006-03-29 15:35:00,61.37,61.39,61.34,61.35,144600.0,31.7624,31.7728,31.7469,31.7521,144600.0
2006-03-29 15:40:00,61.35,61.41,61.28,61.4,235800.0,31.7521,31.7831,31.7159,31.778,235800.0
2006-03-29 15:45:00,61.4,61.43,61.3,61.31,177500.0,31.778,31.7935,31.7262,31.7314,177500.0
2006-03-29 15:50:00,61.31,61.33,61.25,61.26,186800.0,31.7314,31.7417,31.7003,31.7055,186800.0
2006-03-29 15:55:00,61.25,61.28,61.19,61.27,369400.0,31.7003,31.7159,31.6693,31.7107,369400.0
2006-03-30 09:30:00,61.25,61.58,61.24,61.4,439400.0,31.7003,31.8711,31.6951,31.778,439400.0
2006-03-30 09:35:00,61.4,61.5,61.32,61.5,208800.0,31.778,31.8297,31.7366,31.8297,208800.0
2006-03-30 09:40:00,61.5,61.57,61.44,61.52,205500.0,31.8297,31.8659,31.7987,31.8401,205500.0
2006-03-30 09:45:00,61.53,61.53,61.4,61.49,213500.0,31.8452,31.8452,31.778,31.8245,213500.0
2006-03-30 09:50:00,61.49,61.6,61.45,61.58,228600.0,31.8245,31.8815,31.8038,31.8711,228600.0
2006-03-30 09:55:00,61.6,61.65,61.53,61.57,169600.0,31.8815,31.9073,31.8452,31.8659,169600.0
2006-03-30 10:00:00,61.57,61.7,61.55,61.65,212800.0,31.8659,31.9332,31.8556,31.9073,212800.0
2006-03-30 10:05:00,61.65,61.73,61.59,61.63,186300.0,31.9073,31.9488,31.8763,31.897,186300.0
2006-03-30 10:10:00,61.62,61.7,61.61,61.69,134100.0,31.8918,31.9332,31.8866,31.928,134100.0
2006-03-30 10:15:00,61.69,61.7,61.57,61.6,148000.0,31.928,31.9332,31.8659,31.8815,148000.0
2006-03-30 10:20:00,61.61,61.65,61.59,61.65,110300.0,31.8866,31.9073,31.8763,31.9073,110300.0
2006-03-30 10:25:00,61.64,61.65,61.57,61.64,217300.0,31.9022,31.9073,31.8659,31.9022,217300.0
2006-03-30 10:30:00,61.63,61.72,61.56,61.57,299800.0,31.897,31.9436,31.8608,31.8659,299800.0
2006-03-30 10:35:00,61.57,61.65,61.47,61.53,299100.0,31.8659,31.9073,31.8142,31.8452,299100.0
2006-03-30 10:40:00,61.54,61.54,61.43,61.53,263700.0,31.8504,31.8504,31.7935,31.8452,263700.0
2006-03-30 10:45:00,61.54,61.54,61.47,61.51,117300.0,31.8504,31.8504,31.8142,31.8349,117300.0
2006-03-30 10:50:00,61.52,61.56,61.3,61.4,217700.0,31.8401,31.8608,31.7262,31.778,217700.0
2006-03-30 10:55:00,61.4,61.45,61.31,61.35,235200.0,31.778,31.8038,31.7314,31.7521,235200.0
2006-03-30 11:00:00,61.35,61.51,61.32,61.47,225400.0,31.7521,31.8349,31.7366,31.8142,225400.0
2006-03-30 11:05:00,61.49,61.51,61.35,61.35,208800.0,31.8245,31.8349,31.7521,31.7521,208800.0
2006-03-30 11:10:00,61.35,61.37,61.07,61.07,278500.0,31.7521,31.7624,31.6072,31.6072,278500.0
2006-03-30 11:15:00,61.08,61.15,61.05,61.14,230000.0,31.6123,31.6486,31.5968,31.6434,230000.0
2006-03-30 11:20:00,61.14,61.29,61.12,61.27,236300.0,31.6434,31.721,31.633,31.7107,236300.0
2006-03-30 11:25:00,61.26,61.31,61.2,61.2,115300.0,31.7055,31.7314,31.6744,31.6744,115300.0
2006-03-30 11:30:00,61.21,61.23,61.15,61.23,110300.0,31.6796,31.69,31.6486,31.69,110300.0
2006-03-30 11:35:00,61.24,61.36,61.2,61.28,140700.0,31.6951,31.7573,31.6744,31.7159,140700.0
2006-03-30 11:40:00,61.28,61.48,61.27,61.45,193900.0,31.7159,31.8194,31.7107,31.8038,193900.0
2006-03-30 11:45:00,61.45,61.49,61.42,61.45,127600.0,31.8038,31.8245,31.7883,31.8038,127600.0
2006-03-30 11:50:00,61.43,61.46,61.32,61.35,111800.0,31.7935,31.809,31.7366,31.7521,111800.0
2006-03-30 11:55:00,61.34,61.45,61.34,61.36,156200.0,31.7469,31.8038,31.7469,31.7573,156200.0
2006-03-30 12:00:00,61.36,61.42,61.33,61.34,139000.0,31.7573,31.7883,31.7417,31.7469,139000.0
2006-03-30 12:05:00,61.35,61.39,61.33,61.36,75300.0,31.7521,31.7728,31.7417,31.7573,75300.0
2006-03-30 12:10:00,61.39,61.4,61.3,61.3,80200.0,31.7728,31.778,31.7262,31.7262,80200.0
2006-03-30 12:15:00,61.3,61.31,61.23,61.27,74600.0,31.7262,31.7314,31.69,31.7107,74600.0
2006-03-30 12:20:00,61.28,61.34,61.26,61.27,51400.0,31.7159,31.7469,31.7055,31.7107,51400.0
2006-03-30 12:25:00,61.26,61.29,61.26,61.28,53300.0,31.7055,31.721,31.7055,31.7159,53300.0
2006-03-30 12:30:00,61.27,61.28,61.2,61.21,91300.0,31.7107,31.7159,31.6744,31.6796,91300.0
2006-03-30 12:35:00,61.21,61.25,61.17,61.19,149700.0,31.6796,31.7003,31.6589,31.6693,149700.0
2006-03-30 12:40:00,61.2,61.3,61.19,61.2,114100.0,31.6744,31.7262,31.6693,31.6744,114100.0
2006-03-30 12:45:00,61.21,61.22,61.16,61.16,103300.0,31.6796,31.6848,31.6537,31.6537,103300.0
2006-03-30 12:50:00,61.17,61.18,61.11,61.14,92200.0,31.6589,31.6641,31.6279,31.6434,92200.0
2006-03-30 12:55:00,61.13,61.27,61.12,61.27,94800.0,31.6382,31.7107,31.633,31.7107,94800.0
2006-03-30 13:00:00,61.26,61.28,61.15,61.19,148800.0,31.7055,31.7159,31.6486,31.6693,148800.0
2006-03-30 13:05:00,61.19,61.2,61.15,61.16,59800.0,31.6693,31.6744,31.6486,31.6537,59800.0
2006-03-30 13:10:00,61.16,61.19,61.05,61.1,281900.0,31.6537,31.6693,31.5968,31.6227,281900.0
2006-03-30 13:15:00,61.1,61.15,61.05,61.06,120900.0,31.6227,31.6486,31.5968,31.602,120900.0
2006-03-30 13:20:00,61.07,61.14,61.01,61.03,149400.0,31.6072,31.6434,31.5761,31.5865,149400.0
2006-03-30 13:25:00,61.03,61.1,61.02,61.1,120900.0,31.5865,31.6227,31.5813,31.6227,120900.0
2006-03-30 13:30:00,61.1,61.11,61.0,61.03,233900.0,31.6227,31.6279,31.5709,31.5865,233900.0
2006-03-30 13:35:00,61.02,61.11,61.02,61.05,189500.0,31.5813,31.6279,31.5813,31.5968,189500.0
2006-03-30 13:40:00,61.05,61.07,61.02,61.05,83100.0,31.5968,31.6072,31.5813,31.5968,83100.0
2006-03-30 13:45:00,61.04,61.15,61.04,61.14,97900.0,31.5916,31.6486,31.5916,31.6434,97900.0
2006-03-30 13:50:00,61.14,61.17,61.1,61.13,120700.0,31.6434,31.6589,31.6227,31.6382,120700.0
2006-03-30 13:55:00,61.1,61.13,61.09,61.11,104600.0,31.6227,31.6382,31.6175,31.6279,104600.0
2006-03-30 14:00:00,61.11,61.24,61.1,61.21,158600.0,31.6279,31.6951,31.6227,31.6796,158600.0
2006-03-30 14:05:00,61.21,61.23,61.12,61.2,151700.0,31.6796,31.69,31.633,31.6744,151700.0
2006-03-30 14:10:00,61.19,61.27,61.18,61.27,200300.0,31.6693,31.7107,31.6641,31.7107,200300.0
2006-03-30 14:15:00,61.25,61.3,61.25,61.27,224600.0,31.7003,31.7262,31.7003,31.7107,224600.0
2006-03-30 14:20:00,61.27,61.3,61.23,61.27,175900.0,31.7107,31.7262,31.69,31.7107,175900.0
2006-03-30 14:25:00,61.27,61.32,61.24,61.28,169600.0,31.7107,31.7366,31.6951,31.7159,169600.0
2006-03-30 14:30:00,61.28,61.32,61.27,61.28,152800.0,31.7159,31.7366,31.7107,31.7159,152800.0
2006-03-30 14:35:00,61.28,61.3,61.17,61.25,202300.0,31.7159,31.7262,31.6589,31.7003,202300.0
2006-03-30 14:40:00,61.24,61.3,61.22,61.28,121300.0,31.6951,31.7262,31.6848,31.7159,121300.0
2006-03-30 14:45:00,61.27,61.3,61.27,61.29,117400.0,31.7107,31.7262,31.7107,31.721,117400.0
2006-03-30 14:50:00,61.28,61.29,61.22,61.24,150700.0,31.7159,31.721,31.6848,31.6951,150700.0
2006-03-30 14:55:00,61.25,61.28,61.22,61.24,95200.0,31.7003,31.7159,31.6848,31.6951,95200.0
2006-03-30 15:00:00,61.25,61.28,61.23,61.27,111600.0,31.7003,31.7159,31.69,31.7107,111600.0
2006-03-30 15:05:00,61.27,61.34,61.26,61.31,162900.0,31.7107,31.7469,31.7055,31.7314,162900.0
2006-03-30 15:10:00,61.31,61.34,61.24,61.29,153400.0,31.7314,31.7469,31.6951,31.721,153400.0
2006-03-30 15:15:00,61.29,61.31,61.25,61.28,94600.0,31.721,31.7314,31.7003,31.7159,94600.0
2006-03-30 15:20:00,61.29,61.36,61.25,61.35,154600.0,31.721,31.7573,31.7003,31.7521,154600.0
2006-03-30 15:25:00,61.35,61.36,61.24,61.3,141900.0,31.7521,31.7573,31.6951,31.7262,141900.0
2006-03-30 15:30:00,61.29,61.33,61.28,61.3,113200.0,31.721,31.7417,31.7159,31.7262,113200.0
2006-03-30 15:35:00,61.3,61.33,61.27,61.28,127700.0,31.7262,31.7417,31.7107,31.7159,127700.0
2006-03-30 15:40:00,61.28,61.29,61.21,61.21,219100.0,31.7159,31.721,31.6796,31.6796,219100.0
2006-03-30 15:45:00,61.21,61.26,61.17,61.17,241500.0,31.6796,31.7055,31.6589,31.6589,241500.0
2006-03-30 15:50:00,61.17,61.2,61.15,61.19,176000.0,31.6589,31.6744,31.6486,31.6693,176000.0
2006-03-30 15:55:00,61.18,61.2,61.11,61.11,415100.0,31.6641,31.6744,31.6279,31.6279,415100.0
2006-03-31 09:30:00,60.9,61.07,60.9,60.98,580700.0,31.5192,31.6072,31.5192,31.5606,580700.0
2006-03-31 09:35:00,60.98,61.02,60.97,60.98,266700.0,31.5606,31.5813,31.5554,31.5606,266700.0
2006-03-31 09:40:00,60.99,61.07,60.96,61.03,255200.0,31.5658,31.6072,31.5502,31.5865,255200.0
2006-03-31 09:45:00,61.03,61.1,60.97,61.0,189000.0,31.5865,31.6227,31.5554,31.5709,189000.0
2006-03-31 09:50:00,60.97,61.0,60.9,60.93,300400.0,31.5554,31.5709,31.5192,31.5347,300400.0
2006-03-31 09:55:00,60.93,61.0,60.91,60.97,246300.0,31.5347,31.5709,31.5244,31.5554,246300.0
2006-03-31 10:00:00,60.97,61.01,60.91,60.93,207000.0,31.5554,31.5761,31.5244,31.5347,207000.0
2006-03-31 10:05:00,60.93,61.0,60.9,60.95,386600.0,31.5347,31.5709,31.5192,31.5451,386600.0
2006-03-31 10:10:00,60.95,61.01,60.93,60.93,163400.0,31.5451,31.5761,31.5347,31.5347,163400.0
2006-03-31 10:15:00,60.93,60.99,60.91,60.99,211600.0,31.5347,31.5658,31.5244,31.5658,211600.0
2006-03-31 10:20:00,60.99,61.02,60.94,60.99,267300.0,31.5658,31.5813,31.5399,31.5658,267300.0
2006-03-31 10:25:00,60.99,61.01,60.92,60.92,201700.0,31.5658,31.5761,31.5295,31.5295,201700.0
2006-03-31 10:30:00,60.92,60.99,60.91,60.97,152900.0,31.5295,31.5658,31.5244,31.5554,152900.0
2006-03-31 10:35:00,60.98,61.04,60.97,61.04,158700.0,31.5606,31.5916,31.5554,31.5916,158700.0
2006-03-31 10:40:00,61.04,61.05,60.96,60.97,174000.0,31.5916,31.5968,31.5502,31.5554,174000.0
2006-03-31 10:45:00,60.97,61.0,60.96,60.98,143400.0,31.5554,31.5709,31.5502,31.5606,143400.0
2006-03-31 10:50:00,60.97,61.0,60.9,60.91,616400.0,31.5554,31.5709,31.5192,31.5244,616400.0
2006-03-31 10:55:00,60.92,60.97,60.92,60.95,186700.0,31.5295,31.5554,31.5295,31.5451,186700.0
2006-03-31 11:00:00,60.95,60.98,60.91,60.97,147400.0,31.5451,31.5606,31.5244,31.5554,147400.0
2006-03-31 11:05:00,60.97,60.98,60.92,60.93,124200.0,31.5554,31.5606,31.5295,31.5347,124200.0
2006-03-31 11:10:00,60.93,60.94,60.89,60.89,210900.0,31.5347,31.5399,31.514,31.514,210900.0
2006-03-31 11:15:00,60.89,60.9,60.87,60.89,265500.0,31.514,31.5192,31.5037,31.514,265500.0
2006-03-31 11:20:00,60.89,60.9,60.83,60.84,282600.0,31.514,31.5192,31.483,31.4881,282600.0
2006-03-31 11:25:00,60.83,60.87,60.82,60.82,205200.0,31.483,31.5037,31.4778,31.4778,205200.0
2006-03-31 11:30:00,60.82,60.86,60.82,60.84,313800.0,31.4778,31.4985,31.4778,31.4881,313800.0
2006-03-31 11:35:00,60.84,60.94,60.83,60.89,137100.0,31.4881,31.5399,31.483,31.514,137100.0
2006-03-31 11:40:00,60.89,60.89,60.83,60.86,127900.0,31.514,31.514,31.483,31.4985,127900.0
2006-03-31 11:45:00,60.86,60.92,60.85,60.91,97800.0,31.4985,31.5295,31.4933,31.5244,97800.0
2006-03-31 11:50:00,60.92,60.93,60.89,60.91,127300.0,31.5295,31.5347,31.514,31.5244,127300.0
2006-03-31 11:55:00,60.91,60.94,60.91,60.94,125700.0,31.5244,31.5399,31.5244,31.5399,125700.0
2006-03-31 12:00:00,60.93,61.02,60.93,61.02,135000.0,31.5347,31.5813,31.5347,31.5813,135000.0
2006-03-31 12:05:00,61.02,61.04,61.0,61.0,90400.0,31.5813,31.5916,31.5709,31.5709,90400.0
2006-03-31 12:10:00,61.0,61.01,60.97,60.97,89100.0,31.5709,31.5761,31.5554,31.5554,89100.0
2006-03-31 12:15:00,60.97,61.05,60.97,60.99,89400.0,31.5554,31.5968,31.5554,31.5658,89400.0
2006-03-31 12:20:00,60.99,61.04,60.99,61.04,50200.0,31.5658,31.5916,31.5658,31.5916,50200.0
2006-03-31 12:25:00,61.04,61.14,61.03,61.11,116700.0,31.5916,31.6434,31.5865,31.6279,116700.0
2006-03-31 12:30:00,61.1,61.14,61.1,61.1,94300.0,31.6227,31.6434,31.6227,31.6227,94300.0
2006-03-31 12:35:00,61.11,61.16,61.11,61.15,115200.0,31.6279,31.6537,31.6279,31.6486,115200.0
2006-03-31 12:40:00,61.16,61.17,61.11,61.12,91800.0,31.6537,31.6589,31.6279,31.633,91800.0
2006-03-31 12:45:00,61.13,61.17,61.1,61.13,108600.0,31.6382,31.6589,31.6227,31.6382,108600.0
2006-03-31 12:50:00,61.14,61.18,61.11,61.13,57300.0,31.6434,31.6641,31.6279,31.6382,57300.0
2006-03-31 12:55:00,61.12,61.14,61.05,61.09,88200.0,31.633,31.6434,31.5968,31.6175,88200.0
2006-03-31 13:00:00,61.1,61.1,61.08,61.09,66700.0,31.6227,31.6227,31.6123,31.6175,66700.0
2006-03-31 13:05:00,61.09,61.09,61.03,61.04,87500.0,31.6175,31.6175,31.5865,31.5916,87500.0
2006-03-31 13:10:00,61.03,61.09,61.03,61.07,78000.0,31.5865,31.6175,31.5865,31.6072,78000.0
2006-03-31 13:15:00,61.08,61.15,61.06,61.06,97200.0,31.6123,31.6486,31.602,31.602,97200.0
2006-03-31 13:20:00,61.06,61.11,61.06,61.09,69300.0,31.602,31.6279,31.602,31.6175,69300.0
2006-03-31 13:25:00,61.09,61.09,61.02,61.04,193700.0,31.6175,31.6175,31.5813,31.5916,193700.0
2006-03-31 13:30:00,61.04,61.04,60.88,60.89,141200.0,31.5916,31.5916,31.5088,31.514,141200.0
2006-03-31 13:35:00,60.88,60.91,60.86,60.88,161400.0,31.5088,31.5244,31.4985,31.5088,161400.0
2006-03-31 13:40:00,60.88,60.9,60.83,60.85,182000.0,31.5088,31.5192,31.483,31.4933,182000.0
2006-03-31 13:45:00,60.84,60.85,60.83,60.85,95500.0,31.4881,31.4933,31.483,31.4933,95500.0
2006-03-31 13:50:00,60.85,60.88,60.82,60.87,102700.0,31.4933,31.5088,31.4778,31.5037,102700.0
2006-03-31 13:55:00,60.88,60.92,60.87,60.89,81700.0,31.5088,31.5295,31.5037,31.514,81700.0
2006-03-31 14:00:00,60.9,60.95,60.84,60.93,93000.0,31.5192,31.5451,31.4881,31.5347,93000.0
2006-03-31 14:05:00,60.92,60.95,60.91,60.93,132300.0,31.5295,31.5451,31.5244,31.5347,132300.0
2006-03-31 14:10:00,60.93,60.96,60.9,60.95,83300.0,31.5347,31.5502,31.5192,31.5451,83300.0
2006-03-31 14:15:00,60.95,61.0,60.93,61.0,127100.0,31.5451,31.5709,31.5347,31.5709,127100.0
2006-03-31 14:20:00,61.0,61.02,60.99,61.0,76500.0,31.5709,31.5813,31.5658,31.5709,76500.0
2006-03-31 14:25:00,61.0,61.0,60.87,60.89,273800.0,31.5709,31.5709,31.5037,31.514,273800.0
2006-03-31 14:30:00,60.89,60.92,60.87,60.91,115200.0,31.514,31.5295,31.5037,31.5244,115200.0
2006-03-31 14:35:00,60.92,60.92,60.89,60.91,102000.0,31.5295,31.5295,31.514,31.5244,102000.0
2006-03-31 14:40:00,60.9,60.91,60.89,60.9,107600.0,31.5192,31.5244,31.514,31.5192,107600.0
2006-03-31 14:45:00,60.89,60.92,60.89,60.92,99800.0,31.514,31.5295,31.514,31.5295,99800.0
2006-03-31 14:50:00,60.91,61.01,60.9,60.98,167300.0,31.5244,31.5761,31.5192,31.5606,167300.0
2006-03-31 14:55:00,60.99,60.99,60.89,60.89,82100.0,31.5658,31.5658,31.514,31.514,82100.0
2006-03-31 15:00:00,60.9,60.96,60.89,60.92,117700.0,31.5192,31.5502,31.514,31.5295,117700.0
2006-03-31 15:05:00,60.92,60.94,60.91,60.93,139000.0,31.5295,31.5399,31.5244,31.5347,139000.0
2006-03-31 15:10:00,60.93,60.94,60.87,60.9,216900.0,31.5347,31.5399,31.5037,31.5192,216900.0
2006-03-31 15:15:00,60.91,60.93,60.83,60.85,170400.0,31.5244,31.5347,31.483,31.4933,170400.0
2006-03-31 15:20:00,60.85,60.88,60.83,60.88,153700.0,31.4933,31.5088,31.483,31.5088,153700.0
2006-03-31 15:25:00,60.89,60.97,60.88,60.94,216200.0,31.514,31.5554,31.5088,31.5399,216200.0
2006-03-31 15:30:00,60.94,60.95,60.91,60.92,196500.0,31.5399,31.5451,31.5244,31.5295,196500.0
2006-03-31 15:35:00,60.93,60.98,60.92,60.98,199300.0,31.5347,31.5606,31.5295,31.5606,199300.0
2006-03-31 15:40:00,60.98,60.99,60.92,60.93,401800.0,31.5606,31.5658,31.5295,31.5347,401800.0
2006-03-31 15:45:00,60.93,60.93,60.88,60.9,411700.0,31.5347,31.5347,31.5088,31.5192,411700.0
2006-03-31 15:50:00,60.9,60.91,60.88,60.89,461900.0,31.5192,31.5244,31.5088,31.514,461900.0
2006-03-31 15:55:00,60.89,60.89,60.83,60.87,738500.0,31.514,31.514,31.483,31.5037,738500.0
2006-04-03 09:30:00,61.36,61.48,61.15,61.46,448000.0,31.7573,31.8194,31.6486,31.809,448000.0
2006-04-03 09:35:00,61.47,61.5,61.33,61.34,180300.0,31.8142,31.8297,31.7417,31.7469,180300.0
2006-04-03 09:40:00,61.35,61.39,61.32,61.34,206800.0,31.7521,31.7728,31.7366,31.7469,206800.0
2006-04-03 09:45:00,61.34,61.4,61.29,61.32,182200.0,31.7469,31.778,31.721,31.7366,182200.0
2006-04-03 09:50:00,61.33,61.36,61.27,61.31,192100.0,31.7417,31.7573,31.7107,31.7314,192100.0
2006-04-03 09:55:00,61.31,61.33,61.25,61.32,186500.0,31.7314,31.7417,31.7003,31.7366,186500.0
2006-04-03 10:00:00,61.32,61.35,61.22,61.34,256500.0,31.7366,31.7521,31.6848,31.7469,256500.0
2006-04-03 10:05:00,61.34,61.52,61.33,61.52,315400.0,31.7469,31.8401,31.7417,31.8401,315400.0
2006-04-03 10:10:00,61.54,61.74,61.54,61.71,421800.0,31.8504,31.9539,31.8504,31.9384,421800.0
2006-04-03 10:15:00,61.72,61.8,61.63,61.63,424400.0,31.9436,31.985,31.897,31.897,424400.0
2006-04-03 10:20:00,61.64,61.78,61.57,61.78,168700.0,31.9022,31.9746,31.8659,31.9746,168700.0
2006-04-03 10:25:00,61.76,61.78,61.7,61.7,102600.0,31.9643,31.9746,31.9332,31.9332,102600.0
2006-04-03 10:30:00,61.7,61.8,61.67,61.73,197900.0,31.9332,31.985,31.9177,31.9488,197900.0
2006-04-03 10:35:00,61.72,61.76,61.72,61.76,163500.0,31.9436,31.9643,31.9436,31.9643,163500.0
2006-04-03 10:40:00,61.77,61.85,61.76,61.85,134300.0,31.9695,32.0109,31.9643,32.0109,134300.0
2006-04-03 10:45:00,61.85,61.98,61.83,61.97,238600.0,32.0109,32.0781,32.0005,32.073,238600.0
2006-04-03 10:50:00,61.97,61.97,61.9,61.92,133600.0,32.073,32.073,32.0367,32.0471,133600.0
2006-04-03 10:55:00,61.92,61.97,61.92,61.96,102400.0,32.0471,32.073,32.0471,32.0678,102400.0
2006-04-03 11:00:00,61.96,61.96,61.8,61.85,169600.0,32.0678,32.0678,31.985,32.0109,169600.0
2006-04-03 11:05:00,61.85,61.87,61.78,61.79,163600.0,32.0109,32.0212,31.9746,31.9798,163600.0
2006-04-03 11:10:00,61.79,61.81,61.72,61.73,131100.0,31.9798,31.9902,31.9436,31.9488,131100.0
2006-04-03 11:15:00,61.74,61.84,61.72,61.84,136600.0,31.9539,32.0057,31.9436,32.0057,136600.0
2006-04-03 11:20:00,61.84,61.86,61.8,61.85,125600.0,32.0057,32.016,31.985,32.0109,125600.0
2006-04-03 11:25:00,61.84,61.85,61.8,61.82,135700.0,32.0057,32.0109,31.985,31.9953,135700.0
2006-04-03 11:30:00,61.81,61.81,61.73,61.75,96600.0,31.9902,31.9902,31.9488,31.9591,96600.0
2006-04-03 11:35:00,61.76,61.81,61.75,61.75,130500.0,31.9643,31.9902,31.9591,31.9591,130500.0
2006-04-03 11:40:00,61.76,61.77,61.71,61.74,88400.0,31.9643,31.9695,31.9384,31.9539,88400.0
2006-04-03 11:45:00,61.74,61.8,61.73,61.78,113200.0,31.9539,31.985,31.9488,31.9746,113200.0
2006-04-03 11:50:00,61.78,61.87,61.78,61.81,167100.0,31.9746,32.0212,31.9746,31.9902,167100.0
2006-04-03 11:55:00,61.81,61.83,61.8,61.8,73800.0,31.9902,32.0005,31.985,31.985,73800.0
2006-04-03 12:00:00,61.8,61.8,61.75,61.79,164000.0,31.985,31.985,31.9591,31.9798,164000.0
2006-04-03 12:05:00,61.79,61.8,61.65,61.68,122700.0,31.9798,31.985,31.9073,31.9229,122700.0
2006-04-03 12:10:00,61.68,61.7,61.63,61.68,150200.0,31.9229,31.9332,31.897,31.9229,150200.0
2006-04-03 12:15:00,61.68,61.7,61.63,61.7,76400.0,31.9229,31.9332,31.897,31.9332,76400.0
2006-04-03 12:20:00,61.69,61.73,61.68,61.71,81500.0,31.928,31.9488,31.9229,31.9384,81500.0
2006-04-03 12:25:00,61.72,61.73,61.64,61.68,74900.0,31.9436,31.9488,31.9022,31.9229,74900.0
2006-04-03 12:30:00,61.68,61.68,61.62,61.62,101200.0,31.9229,31.9229,31.8918,31.8918,101200.0
2006-04-03 12:35:00,61.61,61.63,61.57,61.62,66700.0,31.8866,31.897,31.8659,31.8918,66700.0
2006-04-03 12:40:00,61.61,61.64,61.6,61.61,64600.0,31.8866,31.9022,31.8815,31.8866,64600.0
2006-04-03 12:45:00,61.6,61.65,61.59,61.65,65900.0,31.8815,31.9073,31.8763,31.9073,65900.0
2006-04-03 12:50:00,61.66,61.68,61.62,61.65,117600.0,31.9125,31.9229,31.8918,31.9073,117600.0
2006-04-03 12:55:00,61.64,61.66,61.62,61.66,87600.0,31.9022,31.9125,31.8918,31.9125,87600.0
2006-04-03 13:00:00,61.66,61.67,61.55,61.55,92700.0,31.9125,31.9177,31.8556,31.8556,92700.0
2006-04-03 13:05:00,61.54,61.55,61.51,61.54,82700.0,31.8504,31.8556,31.8349,31.8504,82700.0
2006-04-03 13:10:00,61.54,61.57,61.52,61.53,127800.0,31.8504,31.8659,31.8401,31.8452,127800.0
2006-04-03 13:15:00,61.53,61.59,61.52,61.53,101500.0,31.8452,31.8763,31.8401,31.8452,101500.0
2006-04-03 13:20:00,61.52,61.62,61.52,61.62,95300.0,31.8401,31.8918,31.8401,31.8918,95300.0
2006-04-03 13:25:00,61.61,61.65,61.52,61.52,123900.0,31.8866,31.9073,31.8401,31.8401,123900.0
2006-04-03 13:30:00,61.53,61.54,61.36,61.39,236100.0,31.8452,31.8504,31.7573,31.7728,236100.0
2006-04-03 13:35:00,61.38,61.4,61.28,61.28,199000.0,31.7676,31.778,31.7159,31.7159,199000.0
2006-04-03 13:40:00,61.29,61.35,61.28,61.34,107000.0,31.721,31.7521,31.7159,31.7469,107000.0
2006-04-03 13:45:00,61.33,61.34,61.23,61.23,197500.0,31.7417,31.7469,31.69,31.69,197500.0
2006-04-03 13:50:00,61.22,61.28,61.2,61.26,133300.0,31.6848,31.7159,31.6744,31.7055,133300.0
2006-04-03 13:55:00,61.27,61.27,61.21,61.23,88700.0,31.7107,31.7107,31.6796,31.69,88700.0
2006-04-03 14:00:00,61.24,61.27,61.21,61.21,158500.0,31.6951,31.7107,31.6796,31.6796,158500.0
2006-04-03 14:05:00,61.22,61.23,61.15,61.18,203600.0,31.6848,31.69,31.6486,31.6641,203600.0
2006-04-03 14:10:00,61.18,61.18,61.05,61.05,234500.0,31.6641,31.6641,31.5968,31.5968,234500.0
2006-04-03 14:15:00,61.05,61.1,61.0,61.08,414800.0,31.5968,31.6227,31.5709,31.6123,414800.0
2006-04-03 14:20:00,61.09,61.15,61.07,61.13,186200.0,31.6175,31.6486,31.6072,31.6382,186200.0
2006-04-03 14:25:00,61.12,61.14,61.06,61.09,167400.0,31.633,31.6434,31.602,31.6175,167400.0
2006-04-03 14:30:00,61.1,61.12,61.02,61.06,183500.0,31.6227,31.633,31.5813,31.602,183500.0
2006-04-03 14:35:00,61.06,61.08,60.96,60.98,145700.0,31.602,31.6123,31.5502,31.5606,145700.0
2006-04-03 14:40:00,60.98,60.99,60.94,60.98,227000.0,31.5606,31.5658,31.5399,31.5606,227000.0
2006-04-03 14:45:00,60.99,61.09,60.97,61.05,128800.0,31.5658,31.6175,31.5554,31.5968,128800.0
2006-04-03 14:50:00,61.05,61.14,61.02,61.12,166500.0,31.5968,31.6434,31.5813,31.633,166500.0
2006-04-03 14:55:00,61.12,61.17,61.1,61.17,126500.0,31.633,31.6589,31.6227,31.6589,126500.0
2006-04-03 15:00:00,61.17,61.21,61.15,61.21,111400.0,31.6589,31.6796,31.6486,31.6796,111400.0
2006-04-03 15:05:00,61.21,61.21,61.15,61.18,110600.0,31.6796,31.6796,31.6486,31.6641,110600.0
2006-04-03 15:10:00,61.19,61.24,61.17,61.18,102300.0,31.6693,31.6951,31.6589,31.6641,102300.0
2006-04-03 15:15:00,61.18,61.19,61.17,61.18,104600.0,31.6641,31.6693,31.6589,31.6641,104600.0
2006-04-03 15:20:00,61.18,61.2,61.14,61.15,180100.0,31.6641,31.6744,31.6434,31.6486,180100.0
2006-04-03 15:25:00,61.16,61.28,61.16,61.28,284600.0,31.6537,31.7159,31.6537,31.7159,284600.0
2006-04-03 15:30:00,61.27,61.33,61.24,61.26,298800.0,31.7107,31.7417,31.6951,31.7055,298800.0
2006-04-03 15:35:00,61.26,61.27,61.06,61.13,436700.0,31.7055,31.7107,31.602,31.6382,436700.0
2006-04-03 15:40:00,61.13,61.14,61.02,61.02,340100.0,31.6382,31.6434,31.5813,31.5813,340100.0
2006-04-03 15:45:00,61.02,61.05,60.93,60.97,451700.0,31.5813,31.5968,31.5347,31.5554,451700.0
2006-04-03 15:50:00,60.98,60.98,60.87,60.93,588200.0,31.5606,31.5606,31.5037,31.5347,588200.0
2006-04-03 15:55:00,60.92,61.04,60.92,60.97,465100.0,31.5295,31.5916,31.5295,31.5554,465100.0
2006-04-04 09:30:00,60.65,60.91,60.43,60.82,322000.0,31.3898,31.5244,31.2759,31.4778,322000.0
2006-04-04 09:35:00,60.83,60.95,60.83,60.91,308000.0,31.483,31.5451,31.483,31.5244,308000.0
2006-04-04 09:40:00,60.89,60.93,60.75,60.88,274300.0,31.514,31.5347,31.4415,31.5088,274300.0
2006-04-04 09:45:00,60.87,60.9,60.77,60.83,378700.0,31.5037,31.5192,31.4519,31.483,378700.0
2006-04-04 09:50:00,60.83,60.97,60.79,60.93,162200.0,31.483,31.5554,31.4622,31.5347,162200.0
2006-04-04 09:55:00,60.93,61.04,60.88,61.04,217800.0,31.5347,31.5916,31.5088,31.5916,217800.0
2006-04-04 10:00:00,61.04,61.2,61.02,61.17,230900.0,31.5916,31.6744,31.5813,31.6589,230900.0
2006-04-04 10:05:00,61.17,61.25,61.1,61.1,185200.0,31.6589,31.7003,31.6227,31.6227,185200.0
2006-04-04 10:10:00,61.1,61.22,61.0,61.03,168900.0,31.6227,31.6848,31.5709,31.5865,168900.0
2006-04-04 10:15:00,61.02,61.06,60.96,61.05,165800.0,31.5813,31.602,31.5502,31.5968,165800.0
2006-04-04 10:20:00,61.05,61.05,60.91,60.92,162000.0,31.5968,31.5968,31.5244,31.5295,162000.0
2006-04-04 10:25:00,60.92,61.09,60.92,61.07,222200.0,31.5295,31.6175,31.5295,31.6072,222200.0
2006-04-04 10:30:00,61.07,61.15,61.01,61.07,208800.0,31.6072,31.6486,31.5761,31.6072,208800.0
2006-04-04 10:35:00,61.07,61.09,61.0,61.04,220300.0,31.6072,31.6175,31.5709,31.5916,220300.0
2006-04-04 10:40:00,61.03,61.14,61.02,61.06,142100.0,31.5865,31.6434,31.5813,31.602,142100.0
2006-04-04 10:45:00,61.06,61.15,61.05,61.1,141200.0,31.602,31.6486,31.5968,31.6227,141200.0
2006-04-04 10:50:00,61.1,61.11,61.05,61.09,114100.0,31.6227,31.6279,31.5968,31.6175,114100.0
2006-04-04 10:55:00,61.08,61.09,61.02,61.02,101700.0,31.6123,31.6175,31.5813,31.5813,101700.0
2006-04-04 11:00:00,61.03,61.1,61.01,61.03,124100.0,31.5865,31.6227,31.5761,31.5865,124100.0
2006-04-04 11:05:00,61.04,61.06,61.0,61.03,249200.0,31.5916,31.602,31.5709,31.5865,249200.0
2006-04-04 11:10:00,61.01,61.05,61.0,61.01,123500.0,31.5761,31.5968,31.5709,31.5761,123500.0
2006-04-04 11:15:00,61.01,61.05,61.0,61.0,78900.0,31.5761,31.5968,31.5709,31.5709,78900.0
2006-04-04 11:20:00,61.0,61.0,60.91,60.94,138900.0,31.5709,31.5709,31.5244,31.5399,138900.0
2006-04-04 11:25:00,60.94,61.03,60.93,61.0,162000.0,31.5399,31.5865,31.5347,31.5709,162000.0
2006-04-04 11:30:00,61.01,61.06,61.01,61.05,260300.0,31.5761,31.602,31.5761,31.5968,260300.0
2006-04-04 11:35:00,61.05,61.13,61.05,61.1,122700.0,31.5968,31.6382,31.5968,31.6227,122700.0
2006-04-04 11:40:00,61.11,61.12,61.07,61.08,209000.0,31.6279,31.633,31.6072,31.6123,209000.0
2006-04-04 11:45:00,61.08,61.12,61.07,61.11,210500.0,31.6123,31.633,31.6072,31.6279,210500.0
2006-04-04 11:50:00,61.1,61.15,61.09,61.15,154200.0,31.6227,31.6486,31.6175,31.6486,154200.0
2006-04-04 11:55:00,61.14,61.15,61.08,61.11,79400.0,31.6434,31.6486,31.6123,31.6279,79400.0
2006-04-04 12:00:00,61.11,61.19,61.1,61.18,94800.0,31.6279,31.6693,31.6227,31.6641,94800.0
2006-04-04 12:05:00,61.18,61.28,61.18,61.25,176000.0,31.6641,31.7159,31.6641,31.7003,176000.0
2006-04-04 12:10:00,61.25,61.25,61.2,61.22,67000.0,31.7003,31.7003,31.6744,31.6848,67000.0
2006-04-04 12:15:00,61.23,61.34,61.22,61.32,164200.0,31.69,31.7469,31.6848,31.7366,164200.0
2006-04-04 12:20:00,61.33,61.35,61.3,61.34,67900.0,31.7417,31.7521,31.7262,31.7469,67900.0
2006-04-04 12:25:00,61.34,61.39,61.33,61.39,63500.0,31.7469,31.7728,31.7417,31.7728,63500.0
2006-04-04 12:30:00,61.39,61.4,61.38,61.39,45500.0,31.7728,31.778,31.7676,31.7728,45500.0
2006-04-04 12:35:00,61.39,61.4,61.38,61.4,62900.0,31.7728,31.778,31.7676,31.778,62900.0
2006-04-04 12:40:00,61.4,61.44,61.39,61.44,104400.0,31.778,31.7987,31.7728,31.7987,104400.0
2006-04-04 12:45:00,61.43,61.43,61.33,61.4,131000.0,31.7935,31.7935,31.7417,31.778,131000.0
2006-04-04 12:50:00,61.39,61.41,61.34,61.36,68900.0,31.7728,31.7831,31.7469,31.7573,68900.0
2006-04-04 12:55:00,61.37,61.46,61.36,61.43,84600.0,31.7624,31.809,31.7573,31.7935,84600.0
2006-04-04 13:00:00,61.43,61.46,61.4,61.41,68200.0,31.7935,31.809,31.778,31.7831,68200.0
2006-04-04 13:05:00,61.4,61.41,61.4,61.41,71500.0,31.778,31.7831,31.778,31.7831,71500.0
2006-04-04 13:10:00,61.41,61.45,61.4,61.45,84000.0,31.7831,31.8038,31.778,31.8038,84000.0
2006-04-04 13:15:00,61.45,61.49,61.43,61.46,141000.0,31.8038,31.8245,31.7935,31.809,141000.0
2006-04-04 13:20:00,61.47,61.51,61.44,61.49,110300.0,31.8142,31.8349,31.7987,31.8245,110300.0
2006-04-04 13:25:00,61.48,61.49,61.41,61.41,108200.0,31.8194,31.8245,31.7831,31.7831,108200.0
2006-04-04 13:30:00,61.41,61.48,61.39,61.46,67800.0,31.7831,31.8194,31.7728,31.809,67800.0
2006-04-04 13:35:00,61.46,61.47,61.42,61.42,57100.0,31.809,31.8142,31.7883,31.7883,57100.0
2006-04-04 13:40:00,61.42,61.43,61.29,61.3,94500.0,31.7883,31.7935,31.721,31.7262,94500.0
2006-04-04 13:45:00,61.3,61.41,61.3,61.32,80500.0,31.7262,31.7831,31.7262,31.7366,80500.0
2006-04-04 13:50:00,61.32,61.43,61.29,61.39,81100.0,31.7366,31.7935,31.721,31.7728,81100.0
2006-04-04 13:55:00,61.39,61.46,61.35,61.42,129300.0,31.7728,31.809,31.7521,31.7883,129300.0
2006-04-04 14:00:00,61.43,61.45,61.35,61.37,104600.0,31.7935,31.8038,31.7521,31.7624,104600.0
2006-04-04 14:05:00,61.36,61.39,61.33,61.37,104500.0,31.7573,31.7728,31.7417,31.7624,104500.0
2006-04-04 14:10:00,61.38,61.5,61.38,61.49,140100.0,31.7676,31.8297,31.7676,31.8245,140100.0
2006-04-04 14:15:00,61.49,61.6,61.45,61.6,130600.0,31.8245,31.8815,31.8038,31.8815,130600.0
2006-04-04 14:20:00,61.6,61.75,61.6,61.7,272400.0,31.8815,31.9591,31.8815,31.9332,272400.0
2006-04-04 14:25:00,61.71,61.82,61.71,61.79,209900.0,31.9384,31.9953,31.9384,31.9798,209900.0
2006-04-04 14:30:00,61.79,61.84,61.76,61.76,261200.0,31.9798,32.0057,31.9643,31.9643,261200.0
2006-04-04 14:35:00,61.76,61.76,61.64,61.7,210200.0,31.9643,31.9643,31.9022,31.9332,210200.0
2006-04-04 14:40:00,61.7,61.73,61.57,61.6,109300.0,31.9332,31.9488,31.8659,31.8815,109300.0
2006-04-04 14:45:00,61.57,61.64,61.56,61.64,142400.0,31.8659,31.9022,31.8608,31.9022,142400.0
2006-04-04 14:50:00,61.63,61.69,61.59,61.68,157600.0,31.897,31.928,31.8763,31.9229,157600.0
2006-04-04 14:55:00,61.68,61.69,61.55,61.55,132300.0,31.9229,31.928,31.8556,31.8556,132300.0
2006-04-04 15:00:00,61.54,61.65,61.53,61.6,121000.0,31.8504,31.9073,31.8452,31.8815,121000.0
2006-04-04 15:05:00,61.6,61.62,61.55,61.55,111600.0,31.8815,31.8918,31.8556,31.8556,111600.0
2006-04-04 15:10:00,61.56,61.65,61.5,61.65,153300.0,31.8608,31.9073,31.8297,31.9073,153300.0
2006-04-04 15:15:00,61.65,61.68,61.57,61.61,134900.0,31.9073,31.9229,31.8659,31.8866,134900.0
2006-04-04 15:20:00,61.61,61.82,61.61,61.82,211100.0,31.8866,31.9953,31.8866,31.9953,211100.0
2006-04-04 15:25:00,61.82,61.83,61.79,61.79,230100.0,31.9953,32.0005,31.9798,31.9798,230100.0
2006-04-04 15:30:00,61.79,61.8,61.73,61.77,141700.0,31.9798,31.985,31.9488,31.9695,141700.0
2006-04-04 15:35:00,61.77,61.86,61.77,61.86,259000.0,31.9695,32.016,31.9695,32.016,259000.0
2006-04-04 15:40:00,61.86,62.01,61.85,61.93,337000.0,32.016,32.0937,32.0109,32.0523,337000.0
2006-04-04 15:45:00,61.93,61.93,61.74,61.75,222700.0,32.0523,32.0523,31.9539,31.9591,222700.0
2006-04-04 15:50:00,61.75,61.75,61.65,61.68,295300.0,31.9591,31.9591,31.9073,31.9229,295300.0
2006-04-04 15:55:00,61.67,61.7,61.64,61.7,403800.0,31.9177,31.9332,31.9022,31.9332,403800.0
2006-04-05 09:30:00,61.63,61.69,61.61,61.62,417400.0,31.897,31.928,31.8866,31.8918,417400.0
2006-04-05 09:35:00,61.62,61.7,61.55,61.66,186200.0,31.8918,31.9332,31.8556,31.9125,186200.0
2006-04-05 09:40:00,61.66,61.72,61.61,61.63,145100.0,31.9125,31.9436,31.8866,31.897,145100.0
2006-04-05 09:45:00,61.62,61.66,61.57,61.64,209400.0,31.8918,31.9125,31.8659,31.9022,209400.0
2006-04-05 09:50:00,61.64,61.66,61.55,61.63,193000.0,31.9022,31.9125,31.8556,31.897,193000.0
2006-04-05 09:55:00,61.62,61.67,61.58,61.62,142500.0,31.8918,31.9177,31.8711,31.8918,142500.0
2006-04-05 10:00:00,61.63,61.67,61.61,61.62,107900.0,31.897,31.9177,31.8866,31.8918,107900.0
2006-04-05 10:05:00,61.62,61.66,61.61,61.66,151500.0,31.8918,31.9125,31.8866,31.9125,151500.0
2006-04-05 10:10:00,61.65,61.69,61.65,61.67,134000.0,31.9073,31.928,31.9073,31.9177,134000.0
2006-04-05 10:15:00,61.67,61.7,61.62,61.7,132800.0,31.9177,31.9332,31.8918,31.9332,132800.0
2006-04-05 10:20:00,61.69,61.72,61.64,61.65,117000.0,31.928,31.9436,31.9022,31.9073,117000.0
2006-04-05 10:25:00,61.64,61.74,61.63,61.64,117100.0,31.9022,31.9539,31.897,31.9022,117100.0
2006-04-05 10:30:00,61.64,61.8,61.6,61.74,381600.0,31.9022,31.985,31.8815,31.9539,381600.0
2006-04-05 10:35:00,61.74,61.85,61.69,61.85,200600.0,31.9539,32.0109,31.928,32.0109,200600.0
2006-04-05 10:40:00,61.85,61.88,61.8,61.87,146300.0,32.0109,32.0264,31.985,32.0212,146300.0
2006-04-05 10:45:00,61.86,61.97,61.83,61.97,243900.0,32.016,32.073,32.0005,32.073,243900.0
2006-04-05 10:50:00,61.96,61.99,61.91,61.91,302200.0,32.0678,32.0833,32.0419,32.0419,302200.0
2006-04-05 10:55:00,61.91,61.95,61.73,61.74,236700.0,32.0419,32.0626,31.9488,31.9539,236700.0
2006-04-05 11:00:00,61.73,61.93,61.73,61.87,224200.0,31.9488,32.0523,31.9488,32.0212,224200.0
2006-04-05 11:05:00,61.87,61.87,61.78,61.84,118800.0,32.0212,32.0212,31.9746,32.0057,118800.0
2006-04-05 11:10:00,61.83,61.86,61.79,61.86,167900.0,32.0005,32.016,31.9798,32.016,167900.0
2006-04-05 11:15:00,61.86,61.89,61.78,61.89,67800.0,32.016,32.0316,31.9746,32.0316,67800.0
2006-04-05 11:20:00,61.89,61.93,61.85,61.91,149100.0,32.0316,32.0523,32.0109,32.0419,149100.0
2006-04-05 11:25:00,61.92,62.0,61.91,61.97,224500.0,32.0471,32.0885,32.0419,32.073,224500.0
2006-04-05 11:30:00,61.98,61.99,61.94,61.99,165100.0,32.0781,32.0833,32.0574,32.0833,165100.0
2006-04-05 11:35:00,61.99,61.99,61.89,61.91,204000.0,32.0833,32.0833,32.0316,32.0419,204000.0
2006-04-05 11:40:00,61.91,61.93,61.8,61.85,160800.0,32.0419,32.0523,31.985,32.0109,160800.0
2006-04-05 11:45:00,61.85,61.94,61.85,61.91,156100.0,32.0109,32.0574,32.0109,32.0419,156100.0
2006-04-05 11:50:00,61.91,61.92,61.86,61.87,133900.0,32.0419,32.0471,32.016,32.0212,133900.0
2006-04-05 11:55:00,61.87,61.92,61.86,61.88,169400.0,32.0212,32.0471,32.016,32.0264,169400.0
2006-04-05 12:00:00,61.89,61.89,61.82,61.84,151000.0,32.0316,32.0316,31.9953,32.0057,151000.0
2006-04-05 12:05:00,61.84,61.91,61.83,61.91,131400.0,32.0057,32.0419,32.0005,32.0419,131400.0
2006-04-05 12:10:00,61.9,61.91,61.84,61.87,174700.0,32.0367,32.0419,32.0057,32.0212,174700.0
2006-04-05 12:15:00,61.88,61.92,61.87,61.89,97300.0,32.0264,32.0471,32.0212,32.0316,97300.0
2006-04-05 12:20:00,61.89,61.94,61.88,61.9,154200.0,32.0316,32.0574,32.0264,32.0367,154200.0
2006-04-05 12:25:00,61.9,61.9,61.86,61.88,55600.0,32.0367,32.0367,32.016,32.0264,55600.0
2006-04-05 12:30:00,61.87,61.9,61.87,61.89,48800.0,32.0212,32.0367,32.0212,32.0316,48800.0
2006-04-05 12:35:00,61.9,61.9,61.84,61.84,62200.0,32.0367,32.0367,32.0057,32.0057,62200.0
2006-04-05 12:40:00,61.84,61.88,61.82,61.88,63200.0,32.0057,32.0264,31.9953,32.0264,63200.0
2006-04-05 12:45:00,61.88,61.9,61.83,61.89,119600.0,32.0264,32.0367,32.0005,32.0316,119600.0
2006-04-05 12:50:00,61.89,61.89,61.82,61.84,142200.0,32.0316,32.0316,31.9953,32.0057,142200.0
2006-04-05 12:55:00,61.84,61.85,61.8,61.8,95300.0,32.0057,32.0109,31.985,31.985,95300.0
2006-04-05 13:00:00,61.8,61.92,61.8,61.9,169600.0,31.985,32.0471,31.985,32.0367,169600.0
2006-04-05 13:05:00,61.9,61.91,61.85,61.85,105700.0,32.0367,32.0419,32.0109,32.0109,105700.0
2006-04-05 13:10:00,61.85,61.88,61.81,61.84,87900.0,32.0109,32.0264,31.9902,32.0057,87900.0
2006-04-05 13:15:00,61.84,61.89,61.83,61.88,75400.0,32.0057,32.0316,32.0005,32.0264,75400.0
2006-04-05 13:20:00,61.87,61.91,61.86,61.9,78200.0,32.0212,32.0419,32.016,32.0367,78200.0
2006-04-05 13:25:00,61.88,61.93,61.86,61.92,53100.0,32.0264,32.0523,32.016,32.0471,53100.0
2006-04-05 13:30:00,61.92,61.95,61.88,61.93,117000.0,32.0471,32.0626,32.0264,32.0523,117000.0
2006-04-05 13:35:00,61.94,61.95,61.86,61.87,78800.0,32.0574,32.0626,32.016,32.0212,78800.0
2006-04-05 13:40:00,61.88,61.9,61.86,61.88,66100.0,32.0264,32.0367,32.016,32.0264,66100.0
2006-04-05 13:45:00,61.88,61.92,61.85,61.89,73300.0,32.0264,32.0471,32.0109,32.0316,73300.0
2006-04-05 13:50:00,61.89,61.95,61.88,61.94,98500.0,32.0316,32.0626,32.0264,32.0574,98500.0
2006-04-05 13:55:00,61.93,61.95,61.85,61.86,118300.0,32.0523,32.0626,32.0109,32.016,118300.0
2006-04-05 14:00:00,61.86,61.88,61.75,61.84,172500.0,32.016,32.0264,31.9591,32.0057,172500.0
2006-04-05 14:05:00,61.85,61.91,61.84,61.91,151800.0,32.0109,32.0419,32.0057,32.0419,151800.0
2006-04-05 14:10:00,61.91,61.95,61.88,61.95,142100.0,32.0419,32.0626,32.0264,32.0626,142100.0
2006-04-05 14:15:00,61.95,61.99,61.93,61.97,111600.0,32.0626,32.0833,32.0523,32.073,111600.0
2006-04-05 14:20:00,61.97,61.98,61.94,61.94,121800.0,32.073,32.0781,32.0574,32.0574,121800.0
2006-04-05 14:25:00,61.94,61.97,61.92,61.94,96300.0,32.0574,32.073,32.0471,32.0574,96300.0
2006-04-05 14:30:00,61.94,61.97,61.94,61.95,93100.0,32.0574,32.073,32.0574,32.0626,93100.0
2006-04-05 14:35:00,61.95,61.97,61.94,61.95,109700.0,32.0626,32.073,32.0574,32.0626,109700.0
2006-04-05 14:40:00,61.95,61.99,61.95,61.99,80200.0,32.0626,32.0833,32.0626,32.0833,80200.0
2006-04-05 14:45:00,61.99,62.0,61.95,61.96,373500.0,32.0833,32.0885,32.0626,32.0678,373500.0
2006-04-05 14:50:00,61.97,61.99,61.96,61.96,123800.0,32.073,32.0833,32.0678,32.0678,123800.0
2006-04-05 14:55:00,61.96,61.99,61.95,61.99,104900.0,32.0678,32.0833,32.0626,32.0833,104900.0
2006-04-05 15:00:00,61.98,62.0,61.88,61.92,213000.0,32.0781,32.0885,32.0264,32.0471,213000.0
2006-04-05 15:05:00,61.92,61.95,61.9,61.9,73100.0,32.0471,32.0626,32.0367,32.0367,73100.0
2006-04-05 15:10:00,61.91,61.95,61.9,61.95,84400.0,32.0419,32.0626,32.0367,32.0626,84400.0
2006-04-05 15:15:00,61.95,61.99,61.92,61.99,183300.0,32.0626,32.0833,32.0471,32.0833,183300.0
2006-04-05 15:20:00,61.98,62.04,61.98,62.02,621100.0,32.0781,32.1092,32.0781,32.0988,621100.0
2006-04-05 15:25:00,62.03,62.05,61.98,62.0,184800.0,32.104,32.1144,32.0781,32.0885,184800.0
2006-04-05 15:30:00,61.92,62.0,61.92,61.98,286800.0,32.0471,32.0885,32.0471,32.0781,286800.0
2006-04-05 15:35:00,61.97,62.09,61.97,62.07,334500.0,32.073,32.1351,32.073,32.1247,334500.0
2006-04-05 15:40:00,62.07,62.14,62.05,62.07,390700.0,32.1247,32.1609,32.1144,32.1247,390700.0
2006-04-05 15:45:00,62.07,62.18,62.05,62.17,370400.0,32.1247,32.1817,32.1144,32.1765,370400.0
2006-04-05 15:50:00,62.16,62.18,62.05,62.05,396000.0,32.1713,32.1817,32.1144,32.1144,396000.0
2006-04-05 15:55:00,62.06,62.13,62.02,62.12,495400.0,32.1195,32.1558,32.0988,32.1506,495400.0
2006-04-06 09:30:00,61.6,62.28,61.6,62.17,544600.0,31.8815,32.2334,31.8815,32.1765,544600.0
2006-04-06 09:35:00,62.18,62.31,62.16,62.31,246300.0,32.1817,32.2489,32.1713,32.2489,246300.0
2006-04-06 09:40:00,62.3,62.4,62.28,62.39,253900.0,32.2438,32.2955,32.2334,32.2903,253900.0
2006-04-06 09:45:00,62.37,62.5,62.37,62.44,418600.0,32.28,32.3473,32.28,32.3162,418600.0
2006-04-06 09:50:00,62.43,62.5,62.43,62.45,231200.0,32.311,32.3473,32.311,32.3214,231200.0
2006-04-06 09:55:00,62.46,62.6,62.45,62.55,352200.0,32.3266,32.399,32.3214,32.3731,352200.0
2006-04-06 10:00:00,62.56,62.67,62.53,62.66,415800.0,32.3783,32.4353,32.3628,32.4301,415800.0
2006-04-06 10:05:00,62.66,62.7,62.59,62.66,379900.0,32.4301,32.4508,32.3938,32.4301,379900.0
2006-04-06 10:10:00,62.61,62.65,62.5,62.57,268400.0,32.4042,32.4249,32.3473,32.3835,268400.0
2006-04-06 10:15:00,62.56,62.6,62.43,62.46,268800.0,32.3783,32.399,32.311,32.3266,268800.0
2006-04-06 10:20:00,62.46,62.49,62.41,62.41,288200.0,32.3266,32.3421,32.3007,32.3007,288200.0
2006-04-06 10:25:00,62.42,62.46,62.39,62.44,258000.0,32.3059,32.3266,32.2903,32.3162,258000.0
2006-04-06 10:30:00,62.43,62.44,62.2,62.2,326900.0,32.311,32.3162,32.192,32.192,326900.0
2006-04-06 10:35:00,62.21,62.35,62.2,62.34,332500.0,32.1972,32.2696,32.192,32.2645,332500.0
2006-04-06 10:40:00,62.34,62.39,62.3,62.35,169000.0,32.2645,32.2903,32.2438,32.2696,169000.0
2006-04-06 10:45:00,62.35,62.5,62.35,62.5,162000.0,32.2696,32.3473,32.2696,32.3473,162000.0
2006-04-06 10:50:00,62.5,62.51,62.43,62.44,130700.0,32.3473,32.3524,32.311,32.3162,130700.0
2006-04-06 10:55:00,62.44,62.46,62.34,62.4,141400.0,32.3162,32.3266,32.2645,32.2955,141400.0
2006-04-06 11:00:00,62.4,62.4,62.34,62.39,169100.0,32.2955,32.2955,32.2645,32.2903,169100.0
2006-04-06 11:05:00,62.38,62.4,62.35,62.36,118000.0,32.2852,32.2955,32.2696,32.2748,118000.0
2006-04-06 11:10:00,62.36,62.43,62.36,62.4,116400.0,32.2748,32.311,32.2748,32.2955,116400.0
2006-04-06 11:15:00,62.4,62.43,62.4,62.42,122100.0,32.2955,32.311,32.2955,32.3059,122100.0
2006-04-06 11:20:00,62.41,62.43,62.4,62.4,119700.0,32.3007,32.311,32.2955,32.2955,119700.0
2006-04-06 11:25:00,62.4,62.41,62.36,62.36,171400.0,32.2955,32.3007,32.2748,32.2748,171400.0
2006-04-06 11:30:00,62.36,62.4,62.35,62.35,155500.0,32.2748,32.2955,32.2696,32.2696,155500.0
2006-04-06 11:35:00,62.35,62.37,62.35,62.36,70200.0,32.2696,32.28,32.2696,32.2748,70200.0
2006-04-06 11:40:00,62.35,62.36,62.25,62.25,292600.0,32.2696,32.2748,32.2179,32.2179,292600.0
2006-04-06 11:45:00,62.25,62.26,62.2,62.22,193400.0,32.2179,32.2231,32.192,32.2024,193400.0
2006-04-06 11:50:00,62.21,62.21,62.14,62.16,184100.0,32.1972,32.1972,32.1609,32.1713,184100.0
2006-04-06 11:55:00,62.17,62.18,62.02,62.04,198600.0,32.1765,32.1817,32.0988,32.1092,198600.0
2006-04-06 12:00:00,62.03,62.06,61.89,61.95,320900.0,32.104,32.1195,32.0316,32.0626,320900.0
2006-04-06 12:05:00,61.9,61.99,61.88,61.94,138100.0,32.0367,32.0833,32.0264,32.0574,138100.0
2006-04-06 12:10:00,61.95,62.12,61.92,62.09,172100.0,32.0626,32.1506,32.0471,32.1351,172100.0
2006-04-06 12:15:00,62.09,62.12,61.9,61.91,188500.0,32.1351,32.1506,32.0367,32.0419,188500.0
2006-04-06 12:20:00,61.91,61.94,61.8,61.86,176200.0,32.0419,32.0574,31.985,32.016,176200.0
2006-04-06 12:25:00,61.88,61.88,61.7,61.8,191700.0,32.0264,32.0264,31.9332,31.985,191700.0
2006-04-06 12:30:00,61.8,61.88,61.79,61.88,115300.0,31.985,32.0264,31.9798,32.0264,115300.0
2006-04-06 12:35:00,61.89,61.92,61.75,61.83,135000.0,32.0316,32.0471,31.9591,32.0005,135000.0
2006-04-06 12:40:00,61.83,61.93,61.8,61.92,77500.0,32.0005,32.0523,31.985,32.0471,77500.0
2006-04-06 12:45:00,61.92,62.41,61.92,62.02,106500.0,32.0471,32.3007,32.0471,32.0988,106500.0
2006-04-06 12:50:00,62.02,62.02,61.93,61.99,92000.0,32.0988,32.0988,32.0523,32.0833,92000.0
2006-04-06 12:55:00,61.99,62.0,61.92,61.94,84500.0,32.0833,32.0885,32.0471,32.0574,84500.0
2006-04-06 13:00:00,61.94,62.01,61.92,61.93,82700.0,32.0574,32.0937,32.0471,32.0523,82700.0
2006-04-06 13:05:00,61.93,61.95,61.88,61.93,81900.0,32.0523,32.0626,32.0264,32.0523,81900.0
2006-04-06 13:10:00,61.92,61.98,61.91,61.93,46400.0,32.0471,32.0781,32.0419,32.0523,46400.0
2006-04-06 13:15:00,61.93,62.09,61.93,62.08,54300.0,32.0523,32.1351,32.0523,32.1299,54300.0
2006-04-06 13:20:00,62.08,62.12,61.99,61.99,107800.0,32.1299,32.1506,32.0833,32.0833,107800.0
2006-04-06 13:25:00,61.98,62.06,61.96,62.04,32900.0,32.0781,32.1195,32.0678,32.1092,32900.0
2006-04-06 13:30:00,62.04,62.08,62.04,62.06,36800.0,32.1092,32.1299,32.1092,32.1195,36800.0
2006-04-06 13:35:00,62.06,62.22,62.06,62.2,85700.0,32.1195,32.2024,32.1195,32.192,85700.0
2006-04-06 13:40:00,62.2,62.25,62.18,62.23,81300.0,32.192,32.2179,32.1817,32.2075,81300.0
2006-04-06 13:45:00,62.24,62.28,62.21,62.24,94500.0,32.2127,32.2334,32.1972,32.2127,94500.0
2006-04-06 13:50:00,62.23,62.32,62.21,62.31,73100.0,32.2075,32.2541,32.1972,32.2489,73100.0
2006-04-06 13:55:00,62.3,62.39,62.3,62.31,180100.0,32.2438,32.2903,32.2438,32.2489,180100.0
2006-04-06 14:00:00,62.3,62.33,62.22,62.23,81500.0,32.2438,32.2593,32.2024,32.2075,81500.0
2006-04-06 14:05:00,62.23,62.28,62.21,62.28,75300.0,32.2075,32.2334,32.1972,32.2334,75300.0
2006-04-06 14:10:00,62.26,62.38,62.26,62.35,98000.0,32.2231,32.2852,32.2231,32.2696,98000.0
2006-04-06 14:15:00,62.35,62.38,62.29,62.3,129600.0,32.2696,32.2852,32.2386,32.2438,129600.0
2006-04-06 14:20:00,62.28,62.29,62.17,62.18,123600.0,32.2334,32.2386,32.1765,32.1817,123600.0
2006-04-06 14:25:00,62.16,62.24,62.16,62.17,118400.0,32.1713,32.2127,32.1713,32.1765,118400.0
2006-04-06 14:30:00,62.17,62.17,62.1,62.12,134700.0,32.1765,32.1765,32.1402,32.1506,134700.0
2006-04-06 14:35:00,62.13,62.18,62.11,62.15,73900.0,32.1558,32.1817,32.1454,32.1661,73900.0
2006-04-06 14:40:00,62.15,62.15,62.1,62.13,58500.0,32.1661,32.1661,32.1402,32.1558,58500.0
2006-04-06 14:45:00,62.13,62.16,62.08,62.09,112700.0,32.1558,32.1713,32.1299,32.1351,112700.0
2006-04-06 14:50:00,62.09,62.19,62.09,62.19,87000.0,32.1351,32.1868,32.1351,32.1868,87000.0
2006-04-06 14:55:00,62.18,62.19,62.13,62.17,69500.0,32.1817,32.1868,32.1558,32.1765,69500.0
2006-04-06 15:00:00,62.17,62.2,62.1,62.16,186600.0,32.1765,32.192,32.1402,32.1713,186600.0
2006-04-06 15:05:00,62.16,62.18,62.14,62.17,77800.0,32.1713,32.1817,32.1609,32.1765,77800.0
2006-04-06 15:10:00,62.17,62.2,62.16,62.18,113900.0,32.1765,32.192,32.1713,32.1817,113900.0
2006-04-06 15:15:00,62.18,62.19,62.14,62.17,72000.0,32.1817,32.1868,32.1609,32.1765,72000.0
2006-04-06 15:20:00,62.15,62.21,62.15,62.2,109500.0,32.1661,32.1972,32.1661,32.192,109500.0
2006-04-06 15:25:00,62.19,62.2,62.08,62.09,114900.0,32.1868,32.192,32.1299,32.1351,114900.0
2006-04-06 15:30:00,62.09,62.1,61.92,61.98,234100.0,32.1351,32.1402,32.0471,32.0781,234100.0
2006-04-06 15:35:00,61.98,62.05,61.92,61.94,221200.0,32.0781,32.1144,32.0471,32.0574,221200.0
2006-04-06 15:40:00,61.94,62.02,61.93,61.96,165700.0,32.0574,32.0988,32.0523,32.0678,165700.0
2006-04-06 15:45:00,61.95,62.01,61.94,62.0,149000.0,32.0626,32.0937,32.0574,32.0885,149000.0
2006-04-06 15:50:00,62.0,62.05,61.97,62.04,149800.0,32.0885,32.1144,32.073,32.1092,149800.0
2006-04-06 15:55:00,62.04,62.09,62.02,62.09,199200.0,32.1092,32.1351,32.0988,32.1351,199200.0
2006-04-07 09:30:00,61.77,62.35,61.77,62.3,497500.0,31.9695,32.2696,31.9695,32.2438,497500.0
2006-04-07 09:35:00,62.3,62.5,62.29,62.48,315200.0,32.2438,32.3473,32.2386,32.3369,315200.0
2006-04-07 09:40:00,62.49,62.59,62.49,62.54,319500.0,32.3421,32.3938,32.3421,32.368,319500.0
2006-04-07 09:45:00,62.55,62.55,62.34,62.36,300700.0,32.3731,32.3731,32.2645,32.2748,300700.0
2006-04-07 09:50:00,62.36,62.39,62.25,62.31,283100.0,32.2748,32.2903,32.2179,32.2489,283100.0
2006-04-07 09:55:00,62.31,62.34,62.18,62.18,257700.0,32.2489,32.2645,32.1817,32.1817,257700.0
2006-04-07 10:00:00,62.19,62.21,62.09,62.2,298200.0,32.1868,32.1972,32.1351,32.192,298200.0
2006-04-07 10:05:00,62.23,62.26,62.12,62.13,250100.0,32.2075,32.2231,32.1506,32.1558,250100.0
2006-04-07 10:10:00,62.13,62.14,62.02,62.12,198800.0,32.1558,32.1609,32.0988,32.1506,198800.0
2006-04-07 10:15:00,62.11,62.14,62.05,62.09,283600.0,32.1454,32.1609,32.1144,32.1351,283600.0
2006-04-07 10:20:00,62.09,62.09,61.9,61.93,293900.0,32.1351,32.1351,32.0367,32.0523,293900.0
2006-04-07 10:25:00,61.93,61.95,61.78,61.94,230600.0,32.0523,32.0626,31.9746,32.0574,230600.0
2006-04-07 10:30:00,61.96,61.98,61.87,61.97,248400.0,32.0678,32.0781,32.0212,32.073,248400.0
2006-04-07 10:35:00,61.96,62.08,61.96,62.06,217200.0,32.0678,32.1299,32.0678,32.1195,217200.0
2006-04-07 10:40:00,62.06,62.08,61.9,61.91,143000.0,32.1195,32.1299,32.0367,32.0419,143000.0
2006-04-07 10:45:00,61.89,61.89,61.65,61.66,279300.0,32.0316,32.0316,31.9073,31.9125,279300.0
2006-04-07 10:50:00,61.67,61.7,61.6,61.68,301300.0,31.9177,31.9332,31.8815,31.9229,301300.0
2006-04-07 10:55:00,61.68,61.69,61.59,61.6,155200.0,31.9229,31.928,31.8763,31.8815,155200.0
2006-04-07 11:00:00,61.59,61.76,61.56,61.75,199700.0,31.8763,31.9643,31.8608,31.9591,199700.0
2006-04-07 11:05:00,61.75,61.8,61.7,61.75,143300.0,31.9591,31.985,31.9332,31.9591,143300.0
2006-04-07 11:10:00,61.76,61.8,61.69,61.7,135000.0,31.9643,31.985,31.928,31.9332,135000.0
2006-04-07 11:15:00,61.7,61.81,61.7,61.8,175900.0,31.9332,31.9902,31.9332,31.985,175900.0
2006-04-07 11:20:00,61.8,61.81,61.66,61.7,81600.0,31.985,31.9902,31.9125,31.9332,81600.0
2006-04-07 11:25:00,61.74,61.77,61.6,61.63,269800.0,31.9539,31.9695,31.8815,31.897,269800.0
2006-04-07 11:30:00,61.62,61.64,61.5,61.51,140300.0,31.8918,31.9022,31.8297,31.8349,140300.0
2006-04-07 11:35:00,61.51,61.61,61.51,61.59,189500.0,31.8349,31.8866,31.8349,31.8763,189500.0
2006-04-07 11:40:00,61.59,61.6,61.53,61.53,277600.0,31.8763,31.8815,31.8452,31.8452,277600.0
2006-04-07 11:45:00,61.52,61.52,61.4,61.4,164800.0,31.8401,31.8401,31.778,31.778,164800.0
2006-04-07 11:50:00,61.38,61.46,61.36,61.41,154100.0,31.7676,31.809,31.7573,31.7831,154100.0
2006-04-07 11:55:00,61.42,61.48,61.41,61.44,97500.0,31.7883,31.8194,31.7831,31.7987,97500.0
2006-04-07 12:00:00,61.44,61.55,61.4,61.53,147600.0,31.7987,31.8556,31.778,31.8452,147600.0
2006-04-07 12:05:00,61.54,61.59,61.53,61.55,107500.0,31.8504,31.8763,31.8452,31.8556,107500.0
2006-04-07 12:10:00,61.56,61.56,61.44,61.49,101300.0,31.8608,31.8608,31.7987,31.8245,101300.0
2006-04-07 12:15:00,61.5,61.58,61.49,61.5,80600.0,31.8297,31.8711,31.8245,31.8297,80600.0
2006-04-07 12:20:00,61.51,61.52,61.45,61.51,109900.0,31.8349,31.8401,31.8038,31.8349,109900.0
2006-04-07 12:25:00,61.52,61.56,61.51,61.54,124600.0,31.8401,31.8608,31.8349,31.8504,124600.0
2006-04-07 12:30:00,61.54,61.6,61.51,61.57,87900.0,31.8504,31.8815,31.8349,31.8659,87900.0
2006-04-07 12:35:00,61.58,61.62,61.51,61.56,217200.0,31.8711,31.8918,31.8349,31.8608,217200.0
2006-04-07 12:40:00,61.54,61.58,61.5,61.58,76800.0,31.8504,31.8711,31.8297,31.8711,76800.0
2006-04-07 12:45:00,61.59,61.63,61.58,61.62,66900.0,31.8763,31.897,31.8711,31.8918,66900.0
2006-04-07 12:50:00,61.62,61.68,61.6,61.63,125800.0,31.8918,31.9229,31.8815,31.897,125800.0
2006-04-07 12:55:00,61.62,61.63,61.57,61.57,50700.0,31.8918,31.897,31.8659,31.8659,50700.0
2006-04-07 13:00:00,61.56,61.57,61.4,61.42,121800.0,31.8608,31.8659,31.778,31.7883,121800.0
2006-04-07 13:05:00,61.43,61.68,61.43,61.67,72700.0,31.7935,31.9229,31.7935,31.9177,72700.0
2006-04-07 13:10:00,61.68,61.68,61.57,61.59,117100.0,31.9229,31.9229,31.8659,31.8763,117100.0
2006-04-07 13:15:00,61.6,61.65,61.6,61.6,71100.0,31.8815,31.9073,31.8815,31.8815,71100.0
2006-04-07 13:20:00,61.6,61.61,61.55,61.56,87900.0,31.8815,31.8866,31.8556,31.8608,87900.0
2006-04-07 13:25:00,61.55,61.68,61.55,61.66,110700.0,31.8556,31.9229,31.8556,31.9125,110700.0
2006-04-07 13:30:00,61.66,61.68,61.59,61.61,99400.0,31.9125,31.9229,31.8763,31.8866,99400.0
2006-04-07 13:35:00,61.62,61.64,61.54,61.54,164600.0,31.8918,31.9022,31.8504,31.8504,164600.0
2006-04-07 13:40:00,61.54,61.54,61.45,61.51,90000.0,31.8504,31.8504,31.8038,31.8349,90000.0
2006-04-07 13:45:00,61.5,61.53,61.43,61.43,100900.0,31.8297,31.8452,31.7935,31.7935,100900.0
2006-04-07 13:50:00,61.42,61.46,61.42,61.43,102100.0,31.7883,31.809,31.7883,31.7935,102100.0
2006-04-07 13:55:00,61.43,61.47,61.37,61.47,178000.0,31.7935,31.8142,31.7624,31.8142,178000.0
2006-04-07 14:00:00,61.46,61.57,61.41,61.57,97500.0,31.809,31.8659,31.7831,31.8659,97500.0
2006-04-07 14:05:00,61.55,61.63,61.54,61.61,105200.0,31.8556,31.897,31.8504,31.8866,105200.0
2006-04-07 14:10:00,61.61,61.61,61.57,61.6,140600.0,31.8866,31.8866,31.8659,31.8815,140600.0
2006-04-07 14:15:00,61.6,61.73,61.59,61.69,148900.0,31.8815,31.9488,31.8763,31.928,148900.0
2006-04-07 14:20:00,61.68,61.71,61.66,61.68,123900.0,31.9229,31.9384,31.9125,31.9229,123900.0
2006-04-07 14:25:00,61.68,61.7,61.67,61.67,126900.0,31.9229,31.9332,31.9177,31.9177,126900.0
2006-04-07 14:30:00,61.67,61.74,61.66,61.73,113900.0,31.9177,31.9539,31.9125,31.9488,113900.0
2006-04-07 14:35:00,61.72,61.73,61.68,61.7,88600.0,31.9436,31.9488,31.9229,31.9332,88600.0
2006-04-07 14:40:00,61.71,61.84,61.7,61.76,124800.0,31.9384,32.0057,31.9332,31.9643,124800.0
2006-04-07 14:45:00,61.76,61.82,61.76,61.79,90000.0,31.9643,31.9953,31.9643,31.9798,90000.0
2006-04-07 14:50:00,61.79,61.82,61.72,61.74,114100.0,31.9798,31.9953,31.9436,31.9539,114100.0
2006-04-07 14:55:00,61.74,61.77,61.69,61.7,130300.0,31.9539,31.9695,31.928,31.9332,130300.0
2006-04-07 15:00:00,61.7,61.71,61.63,61.64,164900.0,31.9332,31.9384,31.897,31.9022,164900.0
2006-04-07 15:05:00,61.64,61.64,61.54,61.54,207000.0,31.9022,31.9022,31.8504,31.8504,207000.0
2006-04-07 15:10:00,61.52,61.58,61.5,61.57,128300.0,31.8401,31.8711,31.8297,31.8659,128300.0
2006-04-07 15:15:00,61.57,61.57,61.4,61.41,176300.0,31.8659,31.8659,31.778,31.7831,176300.0
2006-04-07 15:20:00,61.4,61.45,61.36,61.38,192600.0,31.778,31.8038,31.7573,31.7676,192600.0
2006-04-07 15:25:00,61.38,61.39,61.27,61.28,213500.0,31.7676,31.7728,31.7107,31.7159,213500.0
2006-04-07 15:30:00,61.27,61.4,61.26,61.38,252800.0,31.7107,31.778,31.7055,31.7676,252800.0
2006-04-07 15:35:00,61.38,61.4,61.35,61.38,158500.0,31.7676,31.778,31.7521,31.7676,158500.0
2006-04-07 15:40:00,61.39,61.4,61.23,61.35,373000.0,31.7728,31.778,31.69,31.7521,373000.0
2006-04-07 15:45:00,61.34,61.38,61.3,61.38,256700.0,31.7469,31.7676,31.7262,31.7676,256700.0
2006-04-07 15:50:00,61.39,61.45,61.38,61.42,363200.0,31.7728,31.8038,31.7676,31.7883,363200.0
2006-04-07 15:55:00,61.42,61.43,61.34,61.34,476700.0,31.7883,31.7935,31.7469,31.7469,476700.0
2006-04-10 09:30:00,61.9,61.92,61.79,61.9,600500.0,32.0367,32.0471,31.9798,32.0367,600500.0
2006-04-10 09:35:00,61.91,62.05,61.9,62.05,383500.0,32.0419,32.1144,32.0367,32.1144,383500.0
2006-04-10 09:40:00,62.04,62.09,61.94,61.94,256300.0,32.1092,32.1351,32.0574,32.0574,256300.0
2006-04-10 09:45:00,61.95,61.95,61.5,61.92,255600.0,32.0626,32.0626,31.8297,32.0471,255600.0
2006-04-10 09:50:00,61.91,62.07,61.89,62.03,250200.0,32.0419,32.1247,32.0316,32.104,250200.0
2006-04-10 09:55:00,62.03,62.04,61.93,61.99,200500.0,32.104,32.1092,32.0523,32.0833,200500.0
2006-04-10 10:00:00,61.99,62.01,61.86,61.94,182000.0,32.0833,32.0937,32.016,32.0574,182000.0
2006-04-10 10:05:00,61.95,61.98,61.92,61.96,213400.0,32.0626,32.0781,32.0471,32.0678,213400.0
2006-04-10 10:10:00,61.96,62.03,61.96,61.99,224100.0,32.0678,32.104,32.0678,32.0833,224100.0
2006-04-10 10:15:00,61.98,62.0,61.92,61.94,107600.0,32.0781,32.0885,32.0471,32.0574,107600.0
2006-04-10 10:20:00,61.95,61.95,61.83,61.93,215000.0,32.0626,32.0626,32.0005,32.0523,215000.0
2006-04-10 10:25:00,61.95,61.97,61.82,61.83,171700.0,32.0626,32.073,31.9953,32.0005,171700.0
2006-04-10 10:30:00,61.83,61.85,61.79,61.8,169200.0,32.0005,32.0109,31.9798,31.985,169200.0
2006-04-10 10:35:00,61.79,61.98,61.79,61.98,153900.0,31.9798,32.0781,31.9798,32.0781,153900.0
2006-04-10 10:40:00,61.99,61.99,61.91,61.92,84000.0,32.0833,32.0833,32.0419,32.0471,84000.0
2006-04-10 10:45:00,61.92,61.95,61.89,61.94,92500.0,32.0471,32.0626,32.0316,32.0574,92500.0
2006-04-10 10:50:00,61.95,61.97,61.87,61.87,93300.0,32.0626,32.073,32.0212,32.0212,93300.0
2006-04-10 10:55:00,61.87,61.88,61.8,61.84,138100.0,32.0212,32.0264,31.985,32.0057,138100.0
2006-04-10 11:00:00,61.84,62.0,61.8,61.92,167700.0,32.0057,32.0885,31.985,32.0471,167700.0
2006-04-10 11:05:00,61.92,62.0,61.9,61.93,83900.0,32.0471,32.0885,32.0367,32.0523,83900.0
2006-04-10 11:10:00,61.94,61.95,61.92,61.94,119400.0,32.0574,32.0626,32.0471,32.0574,119400.0
2006-04-10 11:15:00,61.94,61.98,61.93,61.97,123700.0,32.0574,32.0781,32.0523,32.073,123700.0
2006-04-10 11:20:00,61.97,62.03,61.94,62.01,77200.0,32.073,32.104,32.0574,32.0937,77200.0
2006-04-10 11:25:00,62.01,62.03,61.98,62.02,82300.0,32.0937,32.104,32.0781,32.0988,82300.0
2006-04-10 11:30:00,62.02,62.04,61.98,62.0,89500.0,32.0988,32.1092,32.0781,32.0885,89500.0
2006-04-10 11:35:00,62.01,62.03,61.98,61.99,66200.0,32.0937,32.104,32.0781,32.0833,66200.0
2006-04-10 11:40:00,62.0,62.02,61.94,61.99,106800.0,32.0885,32.0988,32.0574,32.0833,106800.0
2006-04-10 11:45:00,61.99,62.0,61.91,61.96,130800.0,32.0833,32.0885,32.0419,32.0678,130800.0
2006-04-10 11:50:00,61.96,61.96,61.93,61.94,46500.0,32.0678,32.0678,32.0523,32.0574,46500.0
2006-04-10 11:55:00,61.94,62.0,61.91,61.99,92200.0,32.0574,32.0885,32.0419,32.0833,92200.0
2006-04-10 12:00:00,62.0,62.02,61.95,62.01,100700.0,32.0885,32.0988,32.0626,32.0937,100700.0
2006-04-10 12:05:00,62.01,62.01,61.93,62.01,95000.0,32.0937,32.0937,32.0523,32.0937,95000.0
2006-04-10 12:10:00,62.01,62.03,61.95,62.01,141700.0,32.0937,32.104,32.0626,32.0937,141700.0
2006-04-10 12:15:00,62.01,62.04,61.98,62.04,124300.0,32.0937,32.1092,32.0781,32.1092,124300.0
2006-04-10 12:20:00,62.04,62.05,62.02,62.03,88700.0,32.1092,32.1144,32.0988,32.104,88700.0
2006-04-10 12:25:00,62.03,62.1,61.99,62.05,77400.0,32.104,32.1402,32.0833,32.1144,77400.0
2006-04-10 12:30:00,62.04,62.05,62.0,62.03,171400.0,32.1092,32.1144,32.0885,32.104,171400.0
2006-04-10 12:35:00,62.02,62.04,61.99,62.0,113400.0,32.0988,32.1092,32.0833,32.0885,113400.0
2006-04-10 12:40:00,62.0,62.09,62.0,62.04,121000.0,32.0885,32.1351,32.0885,32.1092,121000.0
2006-04-10 12:45:00,62.04,62.07,61.98,61.99,105800.0,32.1092,32.1247,32.0781,32.0833,105800.0
2006-04-10 12:50:00,61.98,61.99,61.92,61.92,71500.0,32.0781,32.0833,32.0471,32.0471,71500.0
2006-04-10 12:55:00,61.92,61.94,61.89,61.93,105800.0,32.0471,32.0574,32.0316,32.0523,105800.0
2006-04-10 13:00:00,61.94,61.98,61.93,61.94,66400.0,32.0574,32.0781,32.0523,32.0574,66400.0
2006-04-10 13:05:00,61.95,61.99,61.94,61.98,50400.0,32.0626,32.0833,32.0574,32.0781,50400.0
2006-04-10 13:10:00,61.98,61.99,61.93,61.94,82800.0,32.0781,32.0833,32.0523,32.0574,82800.0
2006-04-10 13:15:00,61.94,61.97,61.93,61.93,89800.0,32.0574,32.073,32.0523,32.0523,89800.0
2006-04-10 13:20:00,61.94,61.97,61.91,61.91,84700.0,32.0574,32.073,32.0419,32.0419,84700.0
2006-04-10 13:25:00,61.92,61.97,61.9,61.97,68700.0,32.0471,32.073,32.0367,32.073,68700.0
2006-04-10 13:30:00,61.96,61.97,61.91,61.91,130500.0,32.0678,32.073,32.0419,32.0419,130500.0
2006-04-10 13:35:00,61.91,61.93,61.9,61.93,69300.0,32.0419,32.0523,32.0367,32.0523,69300.0
2006-04-10 13:40:00,61.93,61.93,61.87,61.87,71200.0,32.0523,32.0523,32.0212,32.0212,71200.0
2006-04-10 13:45:00,61.86,61.94,61.82,61.94,107100.0,32.016,32.0574,31.9953,32.0574,107100.0
2006-04-10 13:50:00,61.93,61.95,61.86,61.89,73200.0,32.0523,32.0626,32.016,32.0316,73200.0
2006-04-10 13:55:00,61.88,61.95,61.88,61.93,71300.0,32.0264,32.0626,32.0264,32.0523,71300.0
2006-04-10 14:00:00,61.93,61.96,61.92,61.95,79200.0,32.0523,32.0678,32.0471,32.0626,79200.0
2006-04-10 14:05:00,61.95,62.01,61.95,61.98,166400.0,32.0626,32.0937,32.0626,32.0781,166400.0
2006-04-10 14:10:00,61.98,62.02,61.97,62.0,117000.0,32.0781,32.0988,32.073,32.0885,117000.0
2006-04-10 14:15:00,62.0,62.0,61.97,62.0,136700.0,32.0885,32.0885,32.073,32.0885,136700.0
2006-04-10 14:20:00,62.0,62.07,61.99,62.03,144900.0,32.0885,32.1247,32.0833,32.104,144900.0
2006-04-10 14:25:00,62.04,62.05,61.95,61.99,98900.0,32.1092,32.1144,32.0626,32.0833,98900.0
2006-04-10 14:30:00,61.99,62.08,61.99,62.05,131600.0,32.0833,32.1299,32.0833,32.1144,131600.0
2006-04-10 14:35:00,62.06,62.06,61.9,61.98,123700.0,32.1195,32.1195,32.0367,32.0781,123700.0
2006-04-10 14:40:00,62.0,62.03,61.94,61.95,109000.0,32.0885,32.104,32.0574,32.0626,109000.0
2006-04-10 14:45:00,61.95,61.99,61.95,61.99,71400.0,32.0626,32.0833,32.0626,32.0833,71400.0
2006-04-10 14:50:00,61.99,62.01,61.9,61.94,153500.0,32.0833,32.0937,32.0367,32.0574,153500.0
2006-04-10 14:55:00,61.94,61.96,61.88,61.94,114000.0,32.0574,32.0678,32.0264,32.0574,114000.0
2006-04-10 15:00:00,61.94,61.98,61.92,61.97,152900.0,32.0574,32.0781,32.0471,32.073,152900.0
2006-04-10 15:05:00,61.97,61.98,61.91,61.97,92100.0,32.073,32.0781,32.0419,32.073,92100.0
2006-04-10 15:10:00,61.97,62.0,61.96,61.99,68800.0,32.073,32.0885,32.0678,32.0833,68800.0
2006-04-10 15:15:00,61.99,62.01,61.97,61.99,124100.0,32.0833,32.0937,32.073,32.0833,124100.0
2006-04-10 15:20:00,62.0,62.05,61.99,62.05,108500.0,32.0885,32.1144,32.0833,32.1144,108500.0
2006-04-10 15:25:00,62.05,62.07,62.04,62.05,163200.0,32.1144,32.1247,32.1092,32.1144,163200.0
2006-04-10 15:30:00,62.05,62.06,62.0,62.0,152100.0,32.1144,32.1195,32.0885,32.0885,152100.0
2006-04-10 15:35:00,62.01,62.03,61.94,62.02,175800.0,32.0937,32.104,32.0574,32.0988,175800.0
2006-04-10 15:40:00,62.02,62.04,62.0,62.01,175800.0,32.0988,32.1092,32.0885,32.0937,175800.0
2006-04-10 15:45:00,62.02,62.05,61.97,62.01,282700.0,32.0988,32.1144,32.073,32.0937,282700.0
2006-04-10 15:50:00,62.02,62.02,61.95,61.98,274200.0,32.0988,32.0988,32.0626,32.0781,274200.0
2006-04-10 15:55:00,61.97,62.0,61.92,61.96,317700.0,32.073,32.0885,32.0471,32.0678,317700.0
2006-04-11 09:30:00,62.2,62.5,62.01,62.49,446800.0,32.192,32.3473,32.0937,32.3421,446800.0
2006-04-11 09:35:00,62.49,62.65,62.49,62.64,363500.0,32.3421,32.4249,32.3421,32.4197,363500.0
2006-04-11 09:40:00,62.65,62.71,62.64,62.68,317500.0,32.4249,32.456,32.4197,32.4404,317500.0
2006-04-11 09:45:00,62.68,62.69,62.49,62.5,328600.0,32.4404,32.4456,32.3421,32.3473,328600.0
2006-04-11 09:50:00,62.51,62.63,62.5,62.62,224200.0,32.3524,32.4146,32.3473,32.4094,224200.0
2006-04-11 09:55:00,62.63,62.73,62.62,62.65,198200.0,32.4146,32.4663,32.4094,32.4249,198200.0
2006-04-11 10:00:00,62.65,62.65,62.54,62.57,240400.0,32.4249,32.4249,32.368,32.3835,240400.0
2006-04-11 10:05:00,62.58,62.6,62.51,62.59,258500.0,32.3887,32.399,32.3524,32.3938,258500.0
2006-04-11 10:10:00,62.59,62.6,62.51,62.51,169400.0,32.3938,32.399,32.3524,32.3524,169400.0
2006-04-11 10:15:00,62.51,62.6,62.51,62.59,280900.0,32.3524,32.399,32.3524,32.3938,280900.0
2006-04-11 10:20:00,62.59,62.6,62.32,62.33,337500.0,32.3938,32.399,32.2541,32.2593,337500.0
2006-04-11 10:25:00,62.34,62.37,62.3,62.31,253300.0,32.2645,32.28,32.2438,32.2489,253300.0
2006-04-11 10:30:00,62.3,62.35,62.23,62.31,268400.0,32.2438,32.2696,32.2075,32.2489,268400.0
2006-04-11 10:35:00,62.32,62.33,62.2,62.26,164800.0,32.2541,32.2593,32.192,32.2231,164800.0
2006-04-11 10:40:00,62.25,62.26,62.05,62.07,187800.0,32.2179,32.2231,32.1144,32.1247,187800.0
2006-04-11 10:45:00,62.06,62.23,62.05,62.18,217800.0,32.1195,32.2075,32.1144,32.1817,217800.0
2006-04-11 10:50:00,62.18,62.21,62.17,62.2,128300.0,32.1817,32.1972,32.1765,32.192,128300.0
2006-04-11 10:55:00,62.21,62.21,62.01,62.01,158100.0,32.1972,32.1972,32.0937,32.0937,158100.0
2006-04-11 11:00:00,62.02,62.18,62.01,62.18,177000.0,32.0988,32.1817,32.0937,32.1817,177000.0
2006-04-11 11:05:00,62.18,62.23,62.17,62.19,164200.0,32.1817,32.2075,32.1765,32.1868,164200.0
2006-04-11 11:10:00,62.19,62.2,62.06,62.06,180500.0,32.1868,32.192,32.1195,32.1195,180500.0
2006-04-11 11:15:00,62.05,62.12,62.02,62.07,113400.0,32.1144,32.1506,32.0988,32.1247,113400.0
2006-04-11 11:20:00,62.06,62.13,62.05,62.13,127800.0,32.1195,32.1558,32.1144,32.1558,127800.0
2006-04-11 11:25:00,62.13,62.13,62.0,62.01,116900.0,32.1558,32.1558,32.0885,32.0937,116900.0
2006-04-11 11:30:00,62.0,62.12,62.0,62.09,198800.0,32.0885,32.1506,32.0885,32.1351,198800.0
2006-04-11 11:35:00,62.09,62.1,62.02,62.03,110000.0,32.1351,32.1402,32.0988,32.104,110000.0
2006-04-11 11:40:00,62.02,62.05,61.94,61.95,187600.0,32.0988,32.1144,32.0574,32.0626,187600.0
2006-04-11 11:45:00,61.95,62.11,61.94,62.07,130900.0,32.0626,32.1454,32.0574,32.1247,130900.0
2006-04-11 11:50:00,62.07,62.13,62.06,62.12,102300.0,32.1247,32.1558,32.1195,32.1506,102300.0
2006-04-11 11:55:00,62.13,62.13,62.01,62.03,77000.0,32.1558,32.1558,32.0937,32.104,77000.0
2006-04-11 12:00:00,62.03,62.05,61.97,61.98,119500.0,32.104,32.1144,32.073,32.0781,119500.0
2006-04-11 12:05:00,61.96,61.97,61.85,61.87,126500.0,32.0678,32.073,32.0109,32.0212,126500.0
2006-04-11 12:10:00,61.86,62.05,61.84,62.02,117000.0,32.016,32.1144,32.0057,32.0988,117000.0
2006-04-11 12:15:00,62.03,62.1,61.99,62.08,102600.0,32.104,32.1402,32.0833,32.1299,102600.0
2006-04-11 12:20:00,62.08,62.12,62.04,62.06,100300.0,32.1299,32.1506,32.1092,32.1195,100300.0
2006-04-11 12:25:00,62.06,62.24,62.05,62.23,116400.0,32.1195,32.2127,32.1144,32.2075,116400.0
2006-04-11 12:30:00,62.2,62.32,62.2,62.31,149300.0,32.192,32.2541,32.192,32.2489,149300.0
2006-04-11 12:35:00,62.32,62.42,62.31,62.39,183700.0,32.2541,32.3059,32.2489,32.2903,183700.0
2006-04-11 12:40:00,62.39,62.39,62.26,62.29,119200.0,32.2903,32.2903,32.2231,32.2386,119200.0
2006-04-11 12:45:00,62.29,62.3,62.2,62.2,75600.0,32.2386,32.2438,32.192,32.192,75600.0
2006-04-11 12:50:00,62.2,62.29,62.2,62.29,104500.0,32.192,32.2386,32.192,32.2386,104500.0
2006-04-11 12:55:00,62.3,62.37,62.29,62.3,133400.0,32.2438,32.28,32.2386,32.2438,133400.0
2006-04-11 13:00:00,62.3,62.34,62.27,62.33,100100.0,32.2438,32.2645,32.2282,32.2593,100100.0
2006-04-11 13:05:00,62.32,62.33,62.3,62.32,55600.0,32.2541,32.2593,32.2438,32.2541,55600.0
2006-04-11 13:10:00,62.32,62.34,62.3,62.31,57800.0,32.2541,32.2645,32.2438,32.2489,57800.0
2006-04-11 13:15:00,62.31,62.31,62.17,62.17,74500.0,32.2489,32.2489,32.1765,32.1765,74500.0
2006-04-11 13:20:00,62.18,62.24,62.17,62.24,96300.0,32.1817,32.2127,32.1765,32.2127,96300.0
2006-04-11 13:25:00,62.24,62.3,62.22,62.28,97000.0,32.2127,32.2438,32.2024,32.2334,97000.0
2006-04-11 13:30:00,62.28,62.28,62.1,62.17,112000.0,32.2334,32.2334,32.1402,32.1765,112000.0
2006-04-11 13:35:00,62.17,62.19,62.01,62.03,165500.0,32.1765,32.1868,32.0937,32.104,165500.0
2006-04-11 13:40:00,62.03,62.07,62.02,62.07,125700.0,32.104,32.1247,32.0988,32.1247,125700.0
2006-04-11 13:45:00,62.06,62.11,62.05,62.08,111600.0,32.1195,32.1454,32.1144,32.1299,111600.0
2006-04-11 13:50:00,62.07,62.11,62.07,62.11,54300.0,32.1247,32.1454,32.1247,32.1454,54300.0
2006-04-11 13:55:00,62.11,62.13,62.05,62.11,101500.0,32.1454,32.1558,32.1144,32.1454,101500.0
2006-04-11 14:00:00,62.1,62.11,62.09,62.11,136200.0,32.1402,32.1454,32.1351,32.1454,136200.0
2006-04-11 14:05:00,62.12,62.13,62.08,62.11,68400.0,32.1506,32.1558,32.1299,32.1454,68400.0
2006-04-11 14:10:00,62.11,62.13,62.05,62.07,147500.0,32.1454,32.1558,32.1144,32.1247,147500.0
2006-04-11 14:15:00,62.08,62.09,62.02,62.07,78700.0,32.1299,32.1351,32.0988,32.1247,78700.0
2006-04-11 14:20:00,62.07,62.07,61.97,62.0,107700.0,32.1247,32.1247,32.073,32.0885,107700.0
2006-04-11 14:25:00,62.0,62.04,61.97,62.03,48900.0,32.0885,32.1092,32.073,32.104,48900.0
2006-04-11 14:30:00,62.04,62.17,62.03,62.14,106400.0,32.1092,32.1765,32.104,32.1609,106400.0
2006-04-11 14:35:00,62.14,62.14,62.03,62.07,66100.0,32.1609,32.1609,32.104,32.1247,66100.0
2006-04-11 14:40:00,62.07,62.15,62.04,62.04,80600.0,32.1247,32.1661,32.1092,32.1092,80600.0
2006-04-11 14:45:00,62.05,62.05,61.94,61.98,115900.0,32.1144,32.1144,32.0574,32.0781,115900.0
2006-04-11 14:50:00,61.98,62.04,61.94,61.94,180300.0,32.0781,32.1092,32.0574,32.0574,180300.0
2006-04-11 14:55:00,61.95,61.96,61.88,61.9,107500.0,32.0626,32.0678,32.0264,32.0367,107500.0
2006-04-11 15:00:00,61.89,61.9,61.8,61.83,177700.0,32.0316,32.0367,31.985,32.0005,177700.0
2006-04-11 15:05:00,61.82,61.88,61.81,61.86,165600.0,31.9953,32.0264,31.9902,32.016,165600.0
2006-04-11 15:10:00,61.86,61.9,61.86,61.89,130700.0,32.016,32.0367,32.016,32.0316,130700.0
2006-04-11 15:15:00,61.89,61.95,61.88,61.91,143400.0,32.0316,32.0626,32.0264,32.0419,143400.0
2006-04-11 15:20:00,61.9,61.92,61.87,61.88,267900.0,32.0367,32.0471,32.0212,32.0264,267900.0
2006-04-11 15:25:00,61.88,61.92,61.87,61.9,101200.0,32.0264,32.0471,32.0212,32.0367,101200.0
2006-04-11 15:30:00,61.9,61.97,61.87,61.96,125400.0,32.0367,32.073,32.0212,32.0678,125400.0
2006-04-11 15:35:00,61.96,62.02,61.92,62.02,171000.0,32.0678,32.0988,32.0471,32.0988,171000.0
2006-04-11 15:40:00,62.02,62.08,62.01,62.07,295300.0,32.0988,32.1299,32.0937,32.1247,295300.0
2006-04-11 15:45:00,62.07,62.15,62.06,62.06,238600.0,32.1247,32.1661,32.1195,32.1195,238600.0
2006-04-11 15:50:00,62.06,62.07,61.95,61.97,218900.0,32.1195,32.1247,32.0626,32.073,218900.0
2006-04-11 15:55:00,61.97,62.01,61.96,61.97,338600.0,32.073,32.0937,32.0678,32.073,338600.0
2006-04-12 09:30:00,62.05,62.25,62.0,62.23,336800.0,32.1144,32.2179,32.0885,32.2075,336800.0
2006-04-12 09:35:00,62.22,62.26,62.18,62.22,128100.0,32.2024,32.2231,32.1817,32.2024,128100.0
2006-04-12 09:40:00,62.22,62.22,62.11,62.15,128400.0,32.2024,32.2024,32.1454,32.1661,128400.0
2006-04-12 09:45:00,62.16,62.17,61.9,61.9,191700.0,32.1713,32.1765,32.0367,32.0367,191700.0
2006-04-12 09:50:00,61.9,61.94,61.8,61.89,192800.0,32.0367,32.0574,31.985,32.0316,192800.0
2006-04-12 09:55:00,61.87,61.96,61.82,61.91,238300.0,32.0212,32.0678,31.9953,32.0419,238300.0
2006-04-12 10:00:00,61.91,61.97,61.87,61.96,110200.0,32.0419,32.073,32.0212,32.0678,110200.0
2006-04-12 10:05:00,61.95,62.0,61.94,62.0,116200.0,32.0626,32.0885,32.0574,32.0885,116200.0
2006-04-12 10:10:00,61.99,62.01,61.95,61.98,212800.0,32.0833,32.0937,32.0626,32.0781,212800.0
2006-04-12 10:15:00,61.99,62.0,61.98,61.99,189300.0,32.0833,32.0885,32.0781,32.0833,189300.0
2006-04-12 10:20:00,61.99,62.0,61.94,61.94,121000.0,32.0833,32.0885,32.0574,32.0574,121000.0
2006-04-12 10:25:00,61.94,62.0,61.93,62.0,91400.0,32.0574,32.0885,32.0523,32.0885,91400.0
2006-04-12 10:30:00,61.99,62.07,61.94,62.03,451000.0,32.0833,32.1247,32.0574,32.104,451000.0
2006-04-12 10:35:00,62.03,62.07,61.98,62.04,331200.0,32.104,32.1247,32.0781,32.1092,331200.0
2006-04-12 10:40:00,62.04,62.04,61.96,62.02,191500.0,32.1092,32.1092,32.0678,32.0988,191500.0
2006-04-12 10:45:00,62.02,62.02,61.87,61.97,150800.0,32.0988,32.0988,32.0212,32.073,150800.0
2006-04-12 10:50:00,61.98,61.99,61.88,61.91,129200.0,32.0781,32.0833,32.0264,32.0419,129200.0
2006-04-12 10:55:00,61.92,61.97,61.83,61.97,158300.0,32.0471,32.073,32.0005,32.073,158300.0
2006-04-12 11:00:00,61.96,61.97,61.95,61.96,80100.0,32.0678,32.073,32.0626,32.0678,80100.0
2006-04-12 11:05:00,61.96,61.97,61.84,61.85,180100.0,32.0678,32.073,32.0057,32.0109,180100.0
2006-04-12 11:10:00,61.84,61.85,61.78,61.8,167200.0,32.0057,32.0109,31.9746,31.985,167200.0
2006-04-12 11:15:00,61.8,61.84,61.75,61.75,89400.0,31.985,32.0057,31.9591,31.9591,89400.0
2006-04-12 11:20:00,61.75,61.93,61.75,61.93,77500.0,31.9591,32.0523,31.9591,32.0523,77500.0
2006-04-12 11:25:00,61.93,61.94,61.81,61.84,231800.0,32.0523,32.0574,31.9902,32.0057,231800.0
2006-04-12 11:30:00,61.85,61.9,61.84,61.85,87100.0,32.0109,32.0367,32.0057,32.0109,87100.0
2006-04-12 11:35:00,61.85,61.87,61.76,61.8,101300.0,32.0109,32.0212,31.9643,31.985,101300.0
2006-04-12 11:40:00,61.79,61.8,61.76,61.8,76400.0,31.9798,31.985,31.9643,31.985,76400.0
2006-04-12 11:45:00,61.8,61.88,61.76,61.87,159800.0,31.985,32.0264,31.9643,32.0212,159800.0
2006-04-12 11:50:00,61.87,61.95,61.87,61.88,97500.0,32.0212,32.0626,32.0212,32.0264,97500.0
2006-04-12 11:55:00,61.88,61.9,61.85,61.87,99300.0,32.0264,32.0367,32.0109,32.0212,99300.0
2006-04-12 12:00:00,61.87,61.87,61.75,61.78,91100.0,32.0212,32.0212,31.9591,31.9746,91100.0
2006-04-12 12:05:00,61.76,61.81,61.76,61.77,41500.0,31.9643,31.9902,31.9643,31.9695,41500.0
2006-04-12 12:10:00,61.77,61.85,61.77,61.79,138900.0,31.9695,32.0109,31.9695,31.9798,138900.0
2006-04-12 12:15:00,61.79,61.79,61.65,61.66,83800.0,31.9798,31.9798,31.9073,31.9125,83800.0
2006-04-12 12:20:00,61.65,61.79,61.63,61.68,93500.0,31.9073,31.9798,31.897,31.9229,93500.0
2006-04-12 12:25:00,61.67,61.7,61.6,61.65,51200.0,31.9177,31.9332,31.8815,31.9073,51200.0
2006-04-12 12:30:00,61.65,61.67,61.6,61.66,80600.0,31.9073,31.9177,31.8815,31.9125,80600.0
2006-04-12 12:35:00,61.66,61.73,61.63,61.7,118600.0,31.9125,31.9488,31.897,31.9332,118600.0
2006-04-12 12:40:00,61.7,61.75,61.66,61.73,114000.0,31.9332,31.9591,31.9125,31.9488,114000.0
2006-04-12 12:45:00,61.73,61.74,61.66,61.67,151100.0,31.9488,31.9539,31.9125,31.9177,151100.0
2006-04-12 12:50:00,61.66,61.67,61.61,61.62,112700.0,31.9125,31.9177,31.8866,31.8918,112700.0
2006-04-12 12:55:00,61.62,61.63,61.54,61.59,90300.0,31.8918,31.897,31.8504,31.8763,90300.0
2006-04-12 13:00:00,61.61,61.66,61.6,61.65,110300.0,31.8866,31.9125,31.8815,31.9073,110300.0
2006-04-12 13:05:00,61.65,61.75,61.62,61.73,98400.0,31.9073,31.9591,31.8918,31.9488,98400.0
2006-04-12 13:10:00,61.71,61.72,61.67,61.69,87300.0,31.9384,31.9436,31.9177,31.928,87300.0
2006-04-12 13:15:00,61.69,61.73,61.68,61.72,91600.0,31.928,31.9488,31.9229,31.9436,91600.0
2006-04-12 13:20:00,61.71,61.72,61.6,61.61,95600.0,31.9384,31.9436,31.8815,31.8866,95600.0
2006-04-12 13:25:00,61.6,61.65,61.59,61.64,106900.0,31.8815,31.9073,31.8763,31.9022,106900.0
2006-04-12 13:30:00,61.62,61.62,61.58,61.59,80600.0,31.8918,31.8918,31.8711,31.8763,80600.0
2006-04-12 13:35:00,61.6,61.6,61.53,61.6,115800.0,31.8815,31.8815,31.8452,31.8815,115800.0
2006-04-12 13:40:00,61.59,61.64,61.56,61.62,69100.0,31.8763,31.9022,31.8608,31.8918,69100.0
2006-04-12 13:45:00,61.62,61.65,61.56,61.6,97100.0,31.8918,31.9073,31.8608,31.8815,97100.0
2006-04-12 13:50:00,61.59,61.6,61.51,61.52,71800.0,31.8763,31.8815,31.8349,31.8401,71800.0
2006-04-12 13:55:00,61.54,61.54,61.39,61.43,151100.0,31.8504,31.8504,31.7728,31.7935,151100.0
2006-04-12 14:00:00,61.43,61.52,61.43,61.47,100900.0,31.7935,31.8401,31.7935,31.8142,100900.0
2006-04-12 14:05:00,61.47,61.57,61.47,61.49,138000.0,31.8142,31.8659,31.8142,31.8245,138000.0
2006-04-12 14:10:00,61.49,61.58,61.47,61.58,159500.0,31.8245,31.8711,31.8142,31.8711,159500.0
2006-04-12 14:15:00,61.58,61.58,61.48,61.5,120900.0,31.8711,31.8711,31.8194,31.8297,120900.0
2006-04-12 14:20:00,61.5,61.51,61.44,61.48,96800.0,31.8297,31.8349,31.7987,31.8194,96800.0
2006-04-12 14:25:00,61.48,61.49,61.41,61.44,92900.0,31.8194,31.8245,31.7831,31.7987,92900.0
2006-04-12 14:30:00,61.43,61.44,61.37,61.4,125800.0,31.7935,31.7987,31.7624,31.778,125800.0
2006-04-12 14:35:00,61.4,61.44,61.36,61.4,101700.0,31.778,31.7987,31.7573,31.778,101700.0
2006-04-12 14:40:00,61.4,61.41,61.31,61.35,195200.0,31.778,31.7831,31.7314,31.7521,195200.0
2006-04-12 14:45:00,61.35,61.36,61.31,61.31,106800.0,31.7521,31.7573,31.7314,31.7314,106800.0
2006-04-12 14:50:00,61.31,61.32,61.25,61.26,148000.0,31.7314,31.7366,31.7003,31.7055,148000.0
2006-04-12 14:55:00,61.26,61.34,61.25,61.34,169900.0,31.7055,31.7469,31.7003,31.7469,169900.0
2006-04-12 15:00:00,61.32,61.33,61.28,61.29,93900.0,31.7366,31.7417,31.7159,31.721,93900.0
2006-04-12 15:05:00,61.29,61.42,61.27,61.41,186800.0,31.721,31.7883,31.7107,31.7831,186800.0
2006-04-12 15:10:00,61.42,61.45,61.39,61.42,132400.0,31.7883,31.8038,31.7728,31.7883,132400.0
2006-04-12 15:15:00,61.42,61.43,61.35,61.43,129600.0,31.7883,31.7935,31.7521,31.7935,129600.0
2006-04-12 15:20:00,61.43,61.46,61.34,61.35,228600.0,31.7935,31.809,31.7469,31.7521,228600.0
2006-04-12 15:25:00,61.36,61.36,61.3,61.3,138500.0,31.7573,31.7573,31.7262,31.7262,138500.0
2006-04-12 15:30:00,61.31,61.35,61.28,61.35,227900.0,31.7314,31.7521,31.7159,31.7521,227900.0
2006-04-12 15:35:00,61.35,61.35,61.27,61.28,212500.0,31.7521,31.7521,31.7107,31.7159,212500.0
2006-04-12 15:40:00,61.28,61.28,61.2,61.24,268100.0,31.7159,31.7159,31.6744,31.6951,268100.0
2006-04-12 15:45:00,61.25,61.43,61.23,61.42,443800.0,31.7003,31.7935,31.69,31.7883,443800.0
2006-04-12 15:50:00,61.42,61.5,61.39,61.5,363000.0,31.7883,31.8297,31.7728,31.8297,363000.0
2006-04-12 15:55:00,61.5,61.51,61.44,61.46,357100.0,31.8297,31.8349,31.7987,31.809,357100.0
2006-04-13 09:30:00,61.29,61.29,61.15,61.19,311700.0,31.721,31.721,31.6486,31.6693,311700.0
2006-04-13 09:35:00,61.18,61.2,61.05,61.08,201300.0,31.6641,31.6744,31.5968,31.6123,201300.0
2006-04-13 09:40:00,61.07,61.09,61.0,61.03,268600.0,31.6072,31.6175,31.5709,31.5865,268600.0
2006-04-13 09:45:00,61.02,61.13,61.01,61.08,180300.0,31.5813,31.6382,31.5761,31.6123,180300.0
2006-04-13 09:50:00,61.07,61.13,61.01,61.03,156400.0,31.6072,31.6382,31.5761,31.5865,156400.0
2006-04-13 09:55:00,61.03,61.07,61.0,61.06,373700.0,31.5865,31.6072,31.5709,31.602,373700.0
2006-04-13 10:00:00,61.06,61.14,61.04,61.13,168100.0,31.602,31.6434,31.5916,31.6382,168100.0
2006-04-13 10:05:00,61.14,61.17,61.12,61.16,163200.0,31.6434,31.6589,31.633,31.6537,163200.0
2006-04-13 10:10:00,61.17,61.25,61.13,61.15,114500.0,31.6589,31.7003,31.6382,31.6486,114500.0
2006-04-13 10:15:00,61.14,61.19,61.1,61.17,105000.0,31.6434,31.6693,31.6227,31.6589,105000.0
2006-04-13 10:20:00,61.17,61.2,61.09,61.16,134900.0,31.6589,31.6744,31.6175,31.6537,134900.0
2006-04-13 10:25:00,61.16,61.16,61.05,61.09,192800.0,31.6537,31.6537,31.5968,31.6175,192800.0
2006-04-13 10:30:00,61.09,61.23,61.06,61.21,249900.0,31.6175,31.69,31.602,31.6796,249900.0
2006-04-13 10:35:00,61.22,61.29,61.19,61.2,158600.0,31.6848,31.721,31.6693,31.6744,158600.0
2006-04-13 10:40:00,61.19,61.33,61.19,61.26,119900.0,31.6693,31.7417,31.6693,31.7055,119900.0
2006-04-13 10:45:00,61.25,61.48,61.21,61.47,106200.0,31.7003,31.8194,31.6796,31.8142,106200.0
2006-04-13 10:50:00,61.49,61.59,61.44,61.59,155500.0,31.8245,31.8763,31.7987,31.8763,155500.0
2006-04-13 10:55:00,61.61,61.63,61.54,61.58,223200.0,31.8866,31.897,31.8504,31.8711,223200.0
2006-04-13 11:00:00,61.57,61.58,61.45,61.53,130400.0,31.8659,31.8711,31.8038,31.8452,130400.0
2006-04-13 11:05:00,61.52,61.65,61.51,61.62,153500.0,31.8401,31.9073,31.8349,31.8918,153500.0
2006-04-13 11:10:00,61.62,61.67,61.6,61.65,161000.0,31.8918,31.9177,31.8815,31.9073,161000.0
2006-04-13 11:15:00,61.65,61.69,61.6,61.61,138700.0,31.9073,31.928,31.8815,31.8866,138700.0
2006-04-13 11:20:00,61.61,61.61,61.47,61.48,178300.0,31.8866,31.8866,31.8142,31.8194,178300.0
2006-04-13 11:25:00,61.48,61.6,61.43,61.57,178000.0,31.8194,31.8815,31.7935,31.8659,178000.0
2006-04-13 11:30:00,61.57,61.6,61.52,61.59,152100.0,31.8659,31.8815,31.8401,31.8763,152100.0
2006-04-13 11:35:00,61.59,61.66,61.59,61.61,130800.0,31.8763,31.9125,31.8763,31.8866,130800.0
2006-04-13 11:40:00,61.61,61.69,61.61,61.69,68800.0,31.8866,31.928,31.8866,31.928,68800.0
2006-04-13 11:45:00,61.69,61.74,61.68,61.74,122000.0,31.928,31.9539,31.9229,31.9539,122000.0
2006-04-13 11:50:00,61.74,61.78,61.63,61.67,119300.0,31.9539,31.9746,31.897,31.9177,119300.0
2006-04-13 11:55:00,61.68,61.75,61.64,61.7,106500.0,31.9229,31.9591,31.9022,31.9332,106500.0
2006-04-13 12:00:00,61.69,61.71,61.56,61.57,87000.0,31.928,31.9384,31.8608,31.8659,87000.0
2006-04-13 12:05:00,61.57,61.6,61.5,61.5,97200.0,31.8659,31.8815,31.8297,31.8297,97200.0
2006-04-13 12:10:00,61.51,61.52,61.43,61.46,151900.0,31.8349,31.8401,31.7935,31.809,151900.0
2006-04-13 12:15:00,61.45,61.52,61.44,61.49,63800.0,31.8038,31.8401,31.7987,31.8245,63800.0
2006-04-13 12:20:00,61.49,61.54,61.49,61.51,73500.0,31.8245,31.8504,31.8245,31.8349,73500.0
2006-04-13 12:25:00,61.51,61.53,61.47,61.51,83300.0,31.8349,31.8452,31.8142,31.8349,83300.0
2006-04-13 12:30:00,61.5,61.52,61.49,61.51,58000.0,31.8297,31.8401,31.8245,31.8349,58000.0
2006-04-13 12:35:00,61.52,61.53,61.49,61.49,37600.0,31.8401,31.8452,31.8245,31.8245,37600.0
2006-04-13 12:40:00,61.49,61.53,61.47,61.52,86900.0,31.8245,31.8452,31.8142,31.8401,86900.0
2006-04-13 12:45:00,61.51,61.56,61.46,61.5,115200.0,31.8349,31.8608,31.809,31.8297,115200.0
2006-04-13 12:50:00,61.51,61.51,61.41,61.43,185300.0,31.8349,31.8349,31.7831,31.7935,185300.0
2006-04-13 12:55:00,61.43,61.49,61.42,61.49,74300.0,31.7935,31.8245,31.7883,31.8245,74300.0
2006-04-13 13:00:00,61.48,61.5,61.43,61.45,90500.0,31.8194,31.8297,31.7935,31.8038,90500.0
2006-04-13 13:05:00,61.45,61.47,61.43,61.47,84900.0,31.8038,31.8142,31.7935,31.8142,84900.0
2006-04-13 13:10:00,61.46,61.46,61.37,61.38,76100.0,31.809,31.809,31.7624,31.7676,76100.0
2006-04-13 13:15:00,61.39,61.64,61.39,61.62,89100.0,31.7728,31.9022,31.7728,31.8918,89100.0
2006-04-13 13:20:00,61.63,61.63,61.56,61.61,115100.0,31.897,31.897,31.8608,31.8866,115100.0
2006-04-13 13:25:00,61.61,61.66,61.59,61.61,66700.0,31.8866,31.9125,31.8763,31.8866,66700.0
2006-04-13 13:30:00,61.61,61.61,61.53,61.56,41000.0,31.8866,31.8866,31.8452,31.8608,41000.0
2006-04-13 13:35:00,61.57,61.59,61.41,61.41,44700.0,31.8659,31.8763,31.7831,31.7831,44700.0
2006-04-13 13:40:00,61.41,61.43,61.38,61.43,147100.0,31.7831,31.7935,31.7676,31.7935,147100.0
2006-04-13 13:45:00,61.43,61.51,61.41,61.5,56700.0,31.7935,31.8349,31.7831,31.8297,56700.0
2006-04-13 13:50:00,61.52,61.59,61.51,61.55,101300.0,31.8401,31.8763,31.8349,31.8556,101300.0
2006-04-13 13:55:00,61.56,61.57,61.51,61.51,77400.0,31.8608,31.8659,31.8349,31.8349,77400.0
2006-04-13 14:00:00,61.5,61.52,61.43,61.45,31400.0,31.8297,31.8401,31.7935,31.8038,31400.0
2006-04-13 14:05:00,61.44,61.6,61.44,61.48,85500.0,31.7987,31.8815,31.7987,31.8194,85500.0
2006-04-13 14:10:00,61.47,61.47,61.42,61.42,78600.0,31.8142,31.8142,31.7883,31.7883,78600.0
2006-04-13 14:15:00,61.42,61.5,61.41,61.43,46900.0,31.7883,31.8297,31.7831,31.7935,46900.0
2006-04-13 14:20:00,61.43,61.46,61.41,61.46,68400.0,31.7935,31.809,31.7831,31.809,68400.0
2006-04-13 14:25:00,61.45,61.56,61.43,61.56,96800.0,31.8038,31.8608,31.7935,31.8608,96800.0
2006-04-13 14:30:00,61.57,61.61,61.5,61.55,142700.0,31.8659,31.8866,31.8297,31.8556,142700.0
2006-04-13 14:35:00,61.55,61.59,61.5,61.52,86200.0,31.8556,31.8763,31.8297,31.8401,86200.0
2006-04-13 14:40:00,61.52,61.61,61.47,61.49,79400.0,31.8401,31.8866,31.8142,31.8245,79400.0
2006-04-13 14:45:00,61.49,61.57,61.48,61.53,148600.0,31.8245,31.8659,31.8194,31.8452,148600.0
2006-04-13 14:50:00,61.53,61.54,61.47,61.53,102000.0,31.8452,31.8504,31.8142,31.8452,102000.0
2006-04-13 14:55:00,61.52,61.57,61.51,61.53,82200.0,31.8401,31.8659,31.8349,31.8452,82200.0
2006-04-13 15:00:00,61.52,61.64,61.52,61.62,105800.0,31.8401,31.9022,31.8401,31.8918,105800.0
2006-04-13 15:05:00,61.62,61.66,61.52,61.52,129300.0,31.8918,31.9125,31.8401,31.8401,129300.0
2006-04-13 15:10:00,61.53,61.58,61.46,61.58,86700.0,31.8452,31.8711,31.809,31.8711,86700.0
2006-04-13 15:15:00,61.59,61.6,61.56,61.56,55800.0,31.8763,31.8815,31.8608,31.8608,55800.0
2006-04-13 15:20:00,61.57,61.63,61.56,61.62,77200.0,31.8659,31.897,31.8608,31.8918,77200.0
2006-04-13 15:25:00,61.62,61.63,61.51,61.56,76400.0,31.8918,31.897,31.8349,31.8608,76400.0
2006-04-13 15:30:00,61.57,61.65,61.52,61.63,101100.0,31.8659,31.9073,31.8401,31.897,101100.0
2006-04-13 15:35:00,61.63,61.66,61.55,61.56,76500.0,31.897,31.9125,31.8556,31.8608,76500.0
2006-04-13 15:40:00,61.56,61.58,61.5,61.53,79300.0,31.8608,31.8711,31.8297,31.8452,79300.0
2006-04-13 15:45:00,61.53,61.61,61.52,61.61,103200.0,31.8452,31.8866,31.8401,31.8866,103200.0
2006-04-13 15:50:00,61.61,61.63,61.58,61.6,126100.0,31.8866,31.897,31.8711,31.8815,126100.0
2006-04-13 15:55:00,61.6,61.61,61.56,61.59,235400.0,31.8815,31.8866,31.8608,31.8763,235400.0
2006-04-17 09:30:00,61.94,62.18,61.81,62.1,498000.0,32.0574,32.1817,31.9902,32.1402,498000.0
2006-04-17 09:35:00,62.1,62.19,62.05,62.05,171300.0,32.1402,32.1868,32.1144,32.1144,171300.0
2006-04-17 09:40:00,62.06,62.14,62.01,62.05,131600.0,32.1195,32.1609,32.0937,32.1144,131600.0
2006-04-17 09:45:00,62.04,62.06,61.85,61.86,169700.0,32.1092,32.1195,32.0109,32.016,169700.0
2006-04-17 09:50:00,61.85,61.98,61.85,61.96,119900.0,32.0109,32.0781,32.0109,32.0678,119900.0
2006-04-17 09:55:00,61.95,62.01,61.92,61.99,145100.0,32.0626,32.0937,32.0471,32.0833,145100.0
2006-04-17 10:00:00,61.99,62.09,61.99,62.09,210600.0,32.0833,32.1351,32.0833,32.1351,210600.0
2006-04-17 10:05:00,62.09,62.12,62.02,62.06,149600.0,32.1351,32.1506,32.0988,32.1195,149600.0
2006-04-17 10:10:00,62.05,62.08,61.93,62.06,124800.0,32.1144,32.1299,32.0523,32.1195,124800.0
2006-04-17 10:15:00,62.06,62.09,62.01,62.08,112400.0,32.1195,32.1351,32.0937,32.1299,112400.0
2006-04-17 10:20:00,62.08,62.09,62.0,62.03,110700.0,32.1299,32.1351,32.0885,32.104,110700.0
2006-04-17 10:25:00,62.03,62.04,61.9,61.9,306200.0,32.104,32.1092,32.0367,32.0367,306200.0
2006-04-17 10:30:00,61.9,61.95,61.86,61.95,80500.0,32.0367,32.0626,32.016,32.0626,80500.0
2006-04-17 10:35:00,61.94,61.99,61.9,61.98,122400.0,32.0574,32.0833,32.0367,32.0781,122400.0
2006-04-17 10:40:00,61.98,62.06,61.96,61.99,112000.0,32.0781,32.1195,32.0678,32.0833,112000.0
2006-04-17 10:45:00,61.97,62.02,61.94,62.02,97900.0,32.073,32.0988,32.0574,32.0988,97900.0
2006-04-17 10:50:00,62.02,62.05,61.96,62.01,69100.0,32.0988,32.1144,32.0678,32.0937,69100.0
2006-04-17 10:55:00,62.0,62.05,61.98,62.05,91700.0,32.0885,32.1144,32.0781,32.1144,91700.0
2006-04-17 11:00:00,62.05,62.08,62.02,62.05,81100.0,32.1144,32.1299,32.0988,32.1144,81100.0
2006-04-17 11:05:00,62.06,62.08,62.0,62.0,85300.0,32.1195,32.1299,32.0885,32.0885,85300.0
2006-04-17 11:10:00,62.01,62.05,62.0,62.01,72000.0,32.0937,32.1144,32.0885,32.0937,72000.0
2006-04-17 11:15:00,62.0,62.05,61.96,61.99,132900.0,32.0885,32.1144,32.0678,32.0833,132900.0
2006-04-17 11:20:00,62.0,62.06,61.99,62.06,78000.0,32.0885,32.1195,32.0833,32.1195,78000.0
2006-04-17 11:25:00,62.05,62.07,62.02,62.06,57200.0,32.1144,32.1247,32.0988,32.1195,57200.0
2006-04-17 11:30:00,62.06,62.07,62.05,62.05,28700.0,32.1195,32.1247,32.1144,32.1144,28700.0
2006-04-17 11:35:00,62.06,62.07,62.05,62.05,42300.0,32.1195,32.1247,32.1144,32.1144,42300.0
2006-04-17 11:40:00,62.05,62.11,62.05,62.09,89000.0,32.1144,32.1454,32.1144,32.1351,89000.0
2006-04-17 11:45:00,62.08,62.11,62.07,62.1,57100.0,32.1299,32.1454,32.1247,32.1402,57100.0
2006-04-17 11:50:00,62.1,62.1,62.05,62.06,61100.0,32.1402,32.1402,32.1144,32.1195,61100.0
2006-04-17 11:55:00,62.05,62.09,62.05,62.08,55200.0,32.1144,32.1351,32.1144,32.1299,55200.0
2006-04-17 12:00:00,62.08,62.08,62.04,62.06,64500.0,32.1299,32.1299,32.1092,32.1195,64500.0
2006-04-17 12:05:00,62.07,62.07,62.02,62.02,99300.0,32.1247,32.1247,32.0988,32.0988,99300.0
2006-04-17 12:10:00,62.02,62.03,61.99,62.0,81400.0,32.0988,32.104,32.0833,32.0885,81400.0
2006-04-17 12:15:00,61.99,62.0,61.94,61.98,93800.0,32.0833,32.0885,32.0574,32.0781,93800.0
2006-04-17 12:20:00,61.97,62.02,61.95,62.02,75800.0,32.073,32.0988,32.0626,32.0988,75800.0
2006-04-17 12:25:00,62.03,62.04,62.0,62.01,80900.0,32.104,32.1092,32.0885,32.0937,80900.0
2006-04-17 12:30:00,62.0,62.01,61.95,61.96,68300.0,32.0885,32.0937,32.0626,32.0678,68300.0
2006-04-17 12:35:00,61.96,62.0,61.94,61.98,89600.0,32.0678,32.0885,32.0574,32.0781,89600.0
2006-04-17 12:40:00,61.98,62.0,61.93,61.95,111000.0,32.0781,32.0885,32.0523,32.0626,111000.0
2006-04-17 12:45:00,61.94,61.95,61.87,61.93,131300.0,32.0574,32.0626,32.0212,32.0523,131300.0
2006-04-17 12:50:00,61.93,61.97,61.93,61.97,87100.0,32.0523,32.073,32.0523,32.073,87100.0
2006-04-17 12:55:00,61.97,61.98,61.94,61.97,70700.0,32.073,32.0781,32.0574,32.073,70700.0
2006-04-17 13:00:00,61.97,62.0,61.95,62.0,100700.0,32.073,32.0885,32.0626,32.0885,100700.0
2006-04-17 13:05:00,62.0,62.01,61.9,61.99,88900.0,32.0885,32.0937,32.0367,32.0833,88900.0
2006-04-17 13:10:00,61.99,62.02,61.96,61.98,97200.0,32.0833,32.0988,32.0678,32.0781,97200.0
2006-04-17 13:15:00,61.98,61.99,61.93,61.95,43000.0,32.0781,32.0833,32.0523,32.0626,43000.0
2006-04-17 13:20:00,61.95,61.95,61.86,61.9,84300.0,32.0626,32.0626,32.016,32.0367,84300.0
2006-04-17 13:25:00,61.88,61.94,61.87,61.93,40600.0,32.0264,32.0574,32.0212,32.0523,40600.0
2006-04-17 13:30:00,61.94,61.98,61.91,61.94,63300.0,32.0574,32.0781,32.0419,32.0574,63300.0
2006-04-17 13:35:00,61.94,61.95,61.86,61.86,86200.0,32.0574,32.0626,32.016,32.016,86200.0
2006-04-17 13:40:00,61.85,61.92,61.85,61.89,125900.0,32.0109,32.0471,32.0109,32.0316,125900.0
2006-04-17 13:45:00,61.88,61.94,61.85,61.92,111200.0,32.0264,32.0574,32.0109,32.0471,111200.0
2006-04-17 13:50:00,61.91,61.92,61.74,61.81,177900.0,32.0419,32.0471,31.9539,31.9902,177900.0
2006-04-17 13:55:00,61.8,61.88,61.8,61.85,138700.0,31.985,32.0264,31.985,32.0109,138700.0
2006-04-17 14:00:00,61.86,61.87,61.7,61.7,100300.0,32.016,32.0212,31.9332,31.9332,100300.0
2006-04-17 14:05:00,61.7,61.72,61.67,61.7,141500.0,31.9332,31.9436,31.9177,31.9332,141500.0
2006-04-17 14:10:00,61.69,61.78,61.65,61.75,82900.0,31.928,31.9746,31.9073,31.9591,82900.0
2006-04-17 14:15:00,61.75,61.76,61.66,61.67,97900.0,31.9591,31.9643,31.9125,31.9177,97900.0
2006-04-17 14:20:00,61.67,61.7,61.61,61.65,105400.0,31.9177,31.9332,31.8866,31.9073,105400.0
2006-04-17 14:25:00,61.64,61.74,61.64,61.74,90300.0,31.9022,31.9539,31.9022,31.9539,90300.0
2006-04-17 14:30:00,61.74,61.78,61.73,61.78,105400.0,31.9539,31.9746,31.9488,31.9746,105400.0
2006-04-17 14:35:00,61.78,61.88,61.78,61.88,124600.0,31.9746,32.0264,31.9746,32.0264,124600.0
2006-04-17 14:40:00,61.87,61.97,61.87,61.88,182400.0,32.0212,32.073,32.0212,32.0264,182400.0
2006-04-17 14:45:00,61.89,61.94,61.87,61.92,90700.0,32.0316,32.0574,32.0212,32.0471,90700.0
2006-04-17 14:50:00,61.92,61.97,61.9,61.92,128800.0,32.0471,32.073,32.0367,32.0471,128800.0
2006-04-17 14:55:00,61.91,61.95,61.9,61.92,103700.0,32.0419,32.0626,32.0367,32.0471,103700.0
2006-04-17 15:00:00,61.92,62.0,61.91,62.0,82900.0,32.0471,32.0885,32.0419,32.0885,82900.0
2006-04-17 15:05:00,62.0,62.08,61.98,62.08,174700.0,32.0885,32.1299,32.0781,32.1299,174700.0
2006-04-17 15:10:00,62.08,62.13,62.08,62.09,191100.0,32.1299,32.1558,32.1299,32.1351,191100.0
2006-04-17 15:15:00,62.08,62.14,62.08,62.1,135000.0,32.1299,32.1609,32.1299,32.1402,135000.0
2006-04-17 15:20:00,62.1,62.11,62.07,62.08,105800.0,32.1402,32.1454,32.1247,32.1299,105800.0
2006-04-17 15:25:00,62.08,62.12,62.07,62.08,134300.0,32.1299,32.1506,32.1247,32.1299,134300.0
2006-04-17 15:30:00,62.07,62.07,62.02,62.03,152600.0,32.1247,32.1247,32.0988,32.104,152600.0
2006-04-17 15:35:00,62.03,62.06,61.99,62.0,165500.0,32.104,32.1195,32.0833,32.0885,165500.0
2006-04-17 15:40:00,62.0,62.06,62.0,62.03,125900.0,32.0885,32.1195,32.0885,32.104,125900.0
2006-04-17 15:45:00,62.03,62.05,62.01,62.02,130100.0,32.104,32.1144,32.0937,32.0988,130100.0
2006-04-17 15:50:00,62.01,62.02,61.94,61.95,227400.0,32.0937,32.0988,32.0574,32.0626,227400.0
2006-04-17 15:55:00,61.95,62.05,61.94,62.05,378000.0,32.0626,32.1144,32.0574,32.1144,378000.0
2006-04-18 09:30:00,62.49,62.54,62.45,62.53,639600.0,32.3421,32.368,32.3214,32.3628,639600.0
2006-04-18 09:35:00,62.54,62.69,62.54,62.67,436400.0,32.368,32.4456,32.368,32.4353,436400.0
2006-04-18 09:40:00,62.67,62.68,62.54,62.62,326500.0,32.4353,32.4404,32.368,32.4094,326500.0
2006-04-18 09:45:00,62.61,62.65,62.54,62.55,314300.0,32.4042,32.4249,32.368,32.3731,314300.0
2006-04-18 09:50:00,62.56,62.62,62.5,62.59,225400.0,32.3783,32.4094,32.3473,32.3938,225400.0
2006-04-18 09:55:00,62.57,62.62,62.54,62.61,200800.0,32.3835,32.4094,32.368,32.4042,200800.0
2006-04-18 10:00:00,62.6,62.72,62.6,62.72,255500.0,32.399,32.4611,32.399,32.4611,255500.0
2006-04-18 10:05:00,62.72,62.75,62.66,62.69,338000.0,32.4611,32.4767,32.4301,32.4456,338000.0
2006-04-18 10:10:00,62.69,62.78,62.69,62.77,250000.0,32.4456,32.4922,32.4456,32.487,250000.0
2006-04-18 10:15:00,62.77,62.86,62.75,62.84,256700.0,32.487,32.5336,32.4767,32.5232,256700.0
2006-04-18 10:20:00,62.85,62.93,62.84,62.91,341300.0,32.5284,32.5698,32.5232,32.5595,341300.0
2006-04-18 10:25:00,62.91,62.91,62.8,62.81,291500.0,32.5595,32.5595,32.5025,32.5077,291500.0
2006-04-18 10:30:00,62.8,62.84,62.75,62.84,212200.0,32.5025,32.5232,32.4767,32.5232,212200.0
2006-04-18 10:35:00,62.84,62.92,62.82,62.91,279600.0,32.5232,32.5646,32.5129,32.5595,279600.0
2006-04-18 10:40:00,62.91,62.94,62.88,62.88,252700.0,32.5595,32.575,32.5439,32.5439,252700.0
2006-04-18 10:45:00,62.89,62.91,62.85,62.9,126000.0,32.5491,32.5595,32.5284,32.5543,126000.0
2006-04-18 10:50:00,62.9,62.93,62.88,62.88,129200.0,32.5543,32.5698,32.5439,32.5439,129200.0
2006-04-18 10:55:00,62.88,62.92,62.85,62.92,166300.0,32.5439,32.5646,32.5284,32.5646,166300.0
2006-04-18 11:00:00,62.91,62.92,62.83,62.85,224100.0,32.5595,32.5646,32.5181,32.5284,224100.0
2006-04-18 11:05:00,62.85,62.87,62.81,62.82,323700.0,32.5284,32.5388,32.5077,32.5129,323700.0
2006-04-18 11:10:00,62.83,62.83,62.76,62.78,228800.0,32.5181,32.5181,32.4818,32.4922,228800.0
2006-04-18 11:15:00,62.78,62.91,62.78,62.89,227700.0,32.4922,32.5595,32.4922,32.5491,227700.0
2006-04-18 11:20:00,62.88,62.92,62.81,62.81,140600.0,32.5439,32.5646,32.5077,32.5077,140600.0
2006-04-18 11:25:00,62.81,62.9,62.79,62.89,148100.0,32.5077,32.5543,32.4974,32.5491,148100.0
2006-04-18 11:30:00,62.89,62.94,62.88,62.9,239100.0,32.5491,32.575,32.5439,32.5543,239100.0
2006-04-18 11:35:00,62.89,62.96,62.89,62.96,249200.0,32.5491,32.5853,32.5491,32.5853,249200.0
2006-04-18 11:40:00,62.96,62.97,62.92,62.95,190600.0,32.5853,32.5905,32.5646,32.5802,190600.0
2006-04-18 11:45:00,62.95,62.96,62.92,62.93,158500.0,32.5802,32.5853,32.5646,32.5698,158500.0
2006-04-18 11:50:00,62.93,63.0,62.92,62.99,354500.0,32.5698,32.606,32.5646,32.6009,354500.0
2006-04-18 11:55:00,63.0,63.0,62.98,63.0,331600.0,32.606,32.606,32.5957,32.606,331600.0
2006-04-18 12:00:00,63.0,63.03,62.95,62.98,423100.0,32.606,32.6216,32.5802,32.5957,423100.0
2006-04-18 12:05:00,62.98,63.05,62.97,63.05,173700.0,32.5957,32.6319,32.5905,32.6319,173700.0
2006-04-18 12:10:00,63.04,63.1,63.04,63.06,237100.0,32.6267,32.6578,32.6267,32.6371,237100.0
2006-04-18 12:15:00,63.07,63.09,63.06,63.08,107100.0,32.6423,32.6526,32.6371,32.6475,107100.0
2006-04-18 12:20:00,63.08,63.14,63.08,63.14,122000.0,32.6475,32.6785,32.6475,32.6785,122000.0
2006-04-18 12:25:00,63.13,63.21,63.13,63.19,202100.0,32.6733,32.7147,32.6733,32.7044,202100.0
2006-04-18 12:30:00,63.18,63.19,63.12,63.12,110800.0,32.6992,32.7044,32.6682,32.6682,110800.0
2006-04-18 12:35:00,63.11,63.11,63.05,63.09,151800.0,32.663,32.663,32.6319,32.6526,151800.0
2006-04-18 12:40:00,63.08,63.14,63.06,63.13,118700.0,32.6475,32.6785,32.6371,32.6733,118700.0
2006-04-18 12:45:00,63.14,63.14,63.09,63.12,105900.0,32.6785,32.6785,32.6526,32.6682,105900.0
2006-04-18 12:50:00,63.12,63.18,63.12,63.17,93400.0,32.6682,32.6992,32.6682,32.694,93400.0
2006-04-18 12:55:00,63.18,63.26,62.23,63.25,498200.0,32.6992,32.7406,32.2075,32.7354,498200.0
2006-04-18 13:00:00,63.25,63.34,63.24,63.33,259500.0,32.7354,32.782,32.7303,32.7768,259500.0
2006-04-18 13:05:00,63.33,63.45,63.32,63.44,275600.0,32.7768,32.8389,32.7717,32.8338,275600.0
2006-04-18 13:10:00,63.44,63.51,63.44,63.49,342900.0,32.8338,32.87,32.8338,32.8596,342900.0
2006-04-18 13:15:00,63.49,63.54,63.43,63.44,224000.0,32.8596,32.8855,32.8286,32.8338,224000.0
2006-04-18 13:20:00,63.44,63.44,63.36,63.38,204500.0,32.8338,32.8338,32.7924,32.8027,204500.0
2006-04-18 13:25:00,63.38,63.39,63.34,63.37,147000.0,32.8027,32.8079,32.782,32.7975,147000.0
2006-04-18 13:30:00,63.37,63.38,63.36,63.38,125000.0,32.7975,32.8027,32.7924,32.8027,125000.0
2006-04-18 13:35:00,63.37,63.41,63.35,63.38,171600.0,32.7975,32.8182,32.7872,32.8027,171600.0
2006-04-18 13:40:00,63.37,63.38,63.25,63.29,164200.0,32.7975,32.8027,32.7354,32.7561,164200.0
2006-04-18 13:45:00,63.29,63.37,63.28,63.31,157200.0,32.7561,32.7975,32.751,32.7665,157200.0
2006-04-18 13:50:00,63.31,63.4,63.31,63.38,149600.0,32.7665,32.8131,32.7665,32.8027,149600.0
2006-04-18 13:55:00,63.39,63.41,63.36,63.36,127800.0,32.8079,32.8182,32.7924,32.7924,127800.0
2006-04-18 14:00:00,63.4,63.63,63.36,63.63,377100.0,32.8131,32.9321,32.7924,32.9321,377100.0
2006-04-18 14:05:00,63.63,63.75,63.62,63.7,217000.0,32.9321,32.9942,32.9269,32.9683,217000.0
2006-04-18 14:10:00,63.69,63.7,63.54,63.55,260300.0,32.9632,32.9683,32.8855,32.8907,260300.0
2006-04-18 14:15:00,63.55,63.59,63.47,63.48,282800.0,32.8907,32.9114,32.8493,32.8545,282800.0
2006-04-18 14:20:00,63.47,63.48,63.35,63.44,229300.0,32.8493,32.8545,32.7872,32.8338,229300.0
2006-04-18 14:25:00,63.45,63.47,63.35,63.35,220100.0,32.8389,32.8493,32.7872,32.7872,220100.0
2006-04-18 14:30:00,63.36,63.41,63.32,63.34,246200.0,32.7924,32.8182,32.7717,32.782,246200.0
2006-04-18 14:35:00,63.35,63.35,63.23,63.24,250300.0,32.7872,32.7872,32.7251,32.7303,250300.0
2006-04-18 14:40:00,63.23,63.25,63.16,63.21,180200.0,32.7251,32.7354,32.6889,32.7147,180200.0
2006-04-18 14:45:00,63.19,63.36,63.18,63.35,222800.0,32.7044,32.7924,32.6992,32.7872,222800.0
2006-04-18 14:50:00,63.36,63.57,63.34,63.57,203900.0,32.7924,32.9011,32.782,32.9011,203900.0
2006-04-18 14:55:00,63.55,63.59,63.51,63.54,254700.0,32.8907,32.9114,32.87,32.8855,254700.0
2006-04-18 15:00:00,63.55,63.58,63.46,63.47,267500.0,32.8907,32.9062,32.8441,32.8493,267500.0
2006-04-18 15:05:00,63.48,63.55,63.46,63.54,194600.0,32.8545,32.8907,32.8441,32.8855,194600.0
2006-04-18 15:10:00,63.54,63.8,63.54,63.78,396400.0,32.8855,33.0201,32.8855,33.0097,396400.0
2006-04-18 15:15:00,63.77,63.78,63.71,63.72,293700.0,33.0046,33.0097,32.9735,32.9787,293700.0
2006-04-18 15:20:00,63.71,63.78,63.67,63.7,213800.0,32.9735,33.0097,32.9528,32.9683,213800.0
2006-04-18 15:25:00,63.7,63.7,63.49,63.53,346800.0,32.9683,32.9683,32.8596,32.8804,346800.0
2006-04-18 15:30:00,63.55,63.63,63.52,63.6,273500.0,32.8907,32.9321,32.8752,32.9166,273500.0
2006-04-18 15:35:00,63.58,63.66,63.58,63.62,330200.0,32.9062,32.9476,32.9062,32.9269,330200.0
2006-04-18 15:40:00,63.62,63.67,63.61,63.62,268800.0,32.9269,32.9528,32.9218,32.9269,268800.0
2006-04-18 15:45:00,63.62,63.63,63.54,63.57,254200.0,32.9269,32.9321,32.8855,32.9011,254200.0
2006-04-18 15:50:00,63.59,63.59,63.49,63.49,269800.0,32.9114,32.9114,32.8596,32.8596,269800.0
2006-04-18 15:55:00,63.49,63.52,63.46,63.51,408700.0,32.8596,32.8752,32.8441,32.87,408700.0
2006-04-19 09:30:00,63.1,63.31,63.1,63.31,675100.0,32.6578,32.7665,32.6578,32.7665,675100.0
2006-04-19 09:35:00,63.32,63.34,63.1,63.16,214400.0,32.7717,32.782,32.6578,32.6889,214400.0
2006-04-19 09:40:00,63.16,63.21,63.12,63.2,209300.0,32.6889,32.7147,32.6682,32.7096,209300.0
2006-04-19 09:45:00,63.2,63.22,62.93,62.96,297300.0,32.7096,32.7199,32.5698,32.5853,297300.0
2006-04-19 09:50:00,62.96,63.08,62.93,63.02,218100.0,32.5853,32.6475,32.5698,32.6164,218100.0
2006-04-19 09:55:00,63.02,63.07,62.99,63.02,268200.0,32.6164,32.6423,32.6009,32.6164,268200.0
2006-04-19 10:00:00,63.01,63.1,63.01,63.09,185100.0,32.6112,32.6578,32.6112,32.6526,185100.0
2006-04-19 10:05:00,63.1,63.2,63.1,63.16,155400.0,32.6578,32.7096,32.6578,32.6889,155400.0
2006-04-19 10:10:00,63.14,63.15,63.04,63.1,179200.0,32.6785,32.6837,32.6267,32.6578,179200.0
2006-04-19 10:15:00,63.09,63.22,63.09,63.17,168800.0,32.6526,32.7199,32.6526,32.694,168800.0
2006-04-19 10:20:00,63.17,63.17,63.09,63.12,151900.0,32.694,32.694,32.6526,32.6682,151900.0
2006-04-19 10:25:00,63.13,63.25,63.1,63.25,243100.0,32.6733,32.7354,32.6578,32.7354,243100.0
2006-04-19 10:30:00,63.26,63.7,63.23,63.68,511000.0,32.7406,32.9683,32.7251,32.958,511000.0
2006-04-19 10:35:00,63.65,63.79,63.65,63.73,467200.0,32.9425,33.0149,32.9425,32.9839,467200.0
2006-04-19 10:40:00,63.73,63.81,63.7,63.73,575400.0,32.9839,33.0253,32.9683,32.9839,575400.0
2006-04-19 10:45:00,63.72,63.74,63.64,63.65,361900.0,32.9787,32.989,32.9373,32.9425,361900.0
2006-04-19 10:50:00,63.65,63.75,63.63,63.71,248700.0,32.9425,32.9942,32.9321,32.9735,248700.0
2006-04-19 10:55:00,63.71,63.86,63.7,63.85,204700.0,32.9735,33.0511,32.9683,33.046,204700.0
2006-04-19 11:00:00,63.86,63.93,63.86,63.9,328800.0,33.0511,33.0874,33.0511,33.0718,328800.0
2006-04-19 11:05:00,63.9,63.97,63.9,63.96,207900.0,33.0718,33.1081,33.0718,33.1029,207900.0
2006-04-19 11:10:00,63.97,63.99,63.91,63.98,268300.0,33.1081,33.1184,33.077,33.1133,268300.0
2006-04-19 11:15:00,63.99,63.99,63.93,63.98,226900.0,33.1184,33.1184,33.0874,33.1133,226900.0
2006-04-19 11:20:00,63.98,64.0,63.96,63.99,202100.0,33.1133,33.1236,33.1029,33.1184,202100.0
2006-04-19 11:25:00,63.99,64.0,63.92,63.92,289500.0,33.1184,33.1236,33.0822,33.0822,289500.0
2006-04-19 11:30:00,63.91,63.94,63.85,63.92,239000.0,33.077,33.0926,33.046,33.0822,239000.0
2006-04-19 11:35:00,63.93,63.97,63.92,63.95,178300.0,33.0874,33.1081,33.0822,33.0977,178300.0
2006-04-19 11:40:00,63.95,63.97,63.93,63.95,135000.0,33.0977,33.1081,33.0874,33.0977,135000.0
2006-04-19 11:45:00,63.95,63.98,63.93,63.96,131900.0,33.0977,33.1133,33.0874,33.1029,131900.0
2006-04-19 11:50:00,63.97,63.97,63.94,63.96,98600.0,33.1081,33.1081,33.0926,33.1029,98600.0
2006-04-19 11:55:00,63.96,63.97,63.94,63.95,149700.0,33.1029,33.1081,33.0926,33.0977,149700.0
2006-04-19 12:00:00,63.95,63.98,63.94,63.96,104100.0,33.0977,33.1133,33.0926,33.1029,104100.0
2006-04-19 12:05:00,63.96,64.0,63.96,63.99,188800.0,33.1029,33.1236,33.1029,33.1184,188800.0
2006-04-19 12:10:00,63.99,64.05,63.99,64.01,547200.0,33.1184,33.1495,33.1184,33.1288,547200.0
2006-04-19 12:15:00,63.99,64.05,63.93,63.94,261000.0,33.1184,33.1495,33.0874,33.0926,261000.0
2006-04-19 12:20:00,63.94,64.05,63.93,64.03,126800.0,33.0926,33.1495,33.0874,33.1391,126800.0
2006-04-19 12:25:00,64.02,64.02,63.99,64.0,126200.0,33.134,33.134,33.1184,33.1236,126200.0
2006-04-19 12:30:00,64.0,64.04,64.0,64.01,88600.0,33.1236,33.1443,33.1236,33.1288,88600.0
2006-04-19 12:35:00,64.02,64.07,64.02,64.06,106100.0,33.134,33.1598,33.134,33.1547,106100.0
2006-04-19 12:40:00,64.06,64.09,64.06,64.08,73100.0,33.1547,33.1702,33.1547,33.165,73100.0
2006-04-19 12:45:00,64.08,64.1,64.0,64.0,155600.0,33.165,33.1754,33.1236,33.1236,155600.0
2006-04-19 12:50:00,64.0,64.03,63.95,63.95,99700.0,33.1236,33.1391,33.0977,33.0977,99700.0
2006-04-19 12:55:00,63.95,63.98,63.92,63.98,130100.0,33.0977,33.1133,33.0822,33.1133,130100.0
2006-04-19 13:00:00,63.98,64.01,63.93,63.93,174100.0,33.1133,33.1288,33.0874,33.0874,174100.0
2006-04-19 13:05:00,63.94,64.0,63.93,64.0,189700.0,33.0926,33.1236,33.0874,33.1236,189700.0
2006-04-19 13:10:00,64.0,64.05,63.98,64.01,83200.0,33.1236,33.1495,33.1133,33.1288,83200.0
2006-04-19 13:15:00,64.02,64.11,64.01,64.09,192600.0,33.134,33.1805,33.1288,33.1702,192600.0
2006-04-19 13:20:00,64.09,64.14,64.04,64.04,103300.0,33.1702,33.1961,33.1443,33.1443,103300.0
2006-04-19 13:25:00,64.04,64.06,64.0,64.05,131300.0,33.1443,33.1547,33.1236,33.1495,131300.0
2006-04-19 13:30:00,64.05,64.13,64.04,64.11,137100.0,33.1495,33.1909,33.1443,33.1805,137100.0
2006-04-19 13:35:00,64.12,64.16,64.05,64.16,144000.0,33.1857,33.2064,33.1495,33.2064,144000.0
2006-04-19 13:40:00,64.17,64.28,64.16,64.28,231800.0,33.2116,33.2685,33.2064,33.2685,231800.0
2006-04-19 13:45:00,64.27,64.33,64.25,64.33,214100.0,33.2633,33.2944,33.253,33.2944,214100.0
2006-04-19 13:50:00,64.31,64.36,64.29,64.35,203700.0,33.284,33.3099,33.2737,33.3047,203700.0
2006-04-19 13:55:00,64.35,64.43,64.35,64.41,199100.0,33.3047,33.3462,33.3047,33.3358,199100.0
2006-04-19 14:00:00,64.41,64.41,64.3,64.33,219200.0,33.3358,33.3358,33.2789,33.2944,219200.0
2006-04-19 14:05:00,64.32,64.32,64.2,64.2,258400.0,33.2892,33.2892,33.2271,33.2271,258400.0
2006-04-19 14:10:00,64.2,64.22,64.17,64.19,304100.0,33.2271,33.2375,33.2116,33.2219,304100.0
2006-04-19 14:15:00,64.19,64.21,64.12,64.13,351200.0,33.2219,33.2323,33.1857,33.1909,351200.0
2006-04-19 14:20:00,64.13,64.23,64.12,64.18,261500.0,33.1909,33.2426,33.1857,33.2168,261500.0
2006-04-19 14:25:00,64.19,64.24,64.18,64.23,266100.0,33.2219,33.2478,33.2168,33.2426,266100.0
2006-04-19 14:30:00,64.23,64.24,64.2,64.2,118700.0,33.2426,33.2478,33.2271,33.2271,118700.0
2006-04-19 14:35:00,64.2,64.24,64.18,64.2,159800.0,33.2271,33.2478,33.2168,33.2271,159800.0
2006-04-19 14:40:00,64.22,64.27,64.2,64.21,249300.0,33.2375,33.2633,33.2271,33.2323,249300.0
2006-04-19 14:45:00,64.21,64.25,64.2,64.24,189600.0,33.2323,33.253,33.2271,33.2478,189600.0
2006-04-19 14:50:00,64.24,64.28,64.23,64.27,272400.0,33.2478,33.2685,33.2426,33.2633,272400.0
2006-04-19 14:55:00,64.28,64.3,64.27,64.27,164100.0,33.2685,33.2789,33.2633,33.2633,164100.0
2006-04-19 15:00:00,64.26,64.3,64.24,64.28,215100.0,33.2582,33.2789,33.2478,33.2685,215100.0
2006-04-19 15:05:00,64.29,64.34,64.28,64.34,169600.0,33.2737,33.2996,33.2685,33.2996,169600.0
2006-04-19 15:10:00,64.34,64.41,64.32,64.41,264700.0,33.2996,33.3358,33.2892,33.3358,264700.0
2006-04-19 15:15:00,64.41,64.43,64.36,64.38,233200.0,33.3358,33.3462,33.3099,33.3203,233200.0
2006-04-19 15:20:00,64.39,64.39,64.37,64.37,177400.0,33.3255,33.3255,33.3151,33.3151,177400.0
2006-04-19 15:25:00,64.38,64.39,64.35,64.36,228300.0,33.3203,33.3255,33.3047,33.3099,228300.0
2006-04-19 15:30:00,64.36,64.44,64.36,64.43,273500.0,33.3099,33.3513,33.3099,33.3462,273500.0
2006-04-19 15:35:00,64.44,64.48,64.43,64.47,241500.0,33.3513,33.372,33.3462,33.3669,241500.0
2006-04-19 15:40:00,64.48,64.48,64.41,64.42,348100.0,33.372,33.372,33.3358,33.341,348100.0
2006-04-19 15:45:00,64.43,64.43,64.28,64.28,241200.0,33.3462,33.3462,33.2685,33.2685,241200.0
2006-04-19 15:50:00,64.29,64.34,64.26,64.29,546800.0,33.2737,33.2996,33.2582,33.2737,546800.0
2006-04-19 15:55:00,64.29,64.34,64.26,64.34,447000.0,33.2737,33.2996,33.2582,33.2996,447000.0
2006-04-20 09:30:00,64.0,64.1,63.78,63.96,550000.0,33.1236,33.1754,33.0097,33.1029,550000.0
2006-04-20 09:35:00,63.96,64.13,63.95,64.13,193800.0,33.1029,33.1909,33.0977,33.1909,193800.0
2006-04-20 09:40:00,64.13,64.21,64.08,64.09,223500.0,33.1909,33.2323,33.165,33.1702,223500.0
2006-04-20 09:45:00,64.07,64.28,64.03,64.27,249600.0,33.1598,33.2685,33.1391,33.2633,249600.0
2006-04-20 09:50:00,64.28,64.38,64.25,64.29,215800.0,33.2685,33.3203,33.253,33.2737,215800.0
2006-04-20 09:55:00,64.29,64.37,64.25,64.33,177100.0,33.2737,33.3151,33.253,33.2944,177100.0
2006-04-20 10:00:00,64.34,64.55,64.34,64.54,374600.0,33.2996,33.4083,33.2996,33.4031,374600.0
2006-04-20 10:05:00,64.54,64.65,64.5,64.64,594700.0,33.4031,33.46,33.3824,33.4548,594700.0
2006-04-20 10:10:00,64.64,64.66,64.51,64.53,433100.0,33.4548,33.4652,33.3876,33.3979,433100.0
2006-04-20 10:15:00,64.53,64.56,64.35,64.35,398800.0,33.3979,33.4134,33.3047,33.3047,398800.0
2006-04-20 10:20:00,64.37,64.49,64.36,64.46,387100.0,33.3151,33.3772,33.3099,33.3617,387100.0
2006-04-20 10:25:00,64.46,64.53,64.45,64.49,443700.0,33.3617,33.3979,33.3565,33.3772,443700.0
2006-04-20 10:30:00,64.49,64.55,64.49,64.53,237600.0,33.3772,33.4083,33.3772,33.3979,237600.0
2006-04-20 10:35:00,64.55,64.56,64.33,64.33,267800.0,33.4083,33.4134,33.2944,33.2944,267800.0
2006-04-20 10:40:00,64.33,64.33,64.05,64.13,529500.0,33.2944,33.2944,33.1495,33.1909,529500.0
2006-04-20 10:45:00,64.13,64.17,64.08,64.14,404800.0,33.1909,33.2116,33.165,33.1961,404800.0
2006-04-20 10:50:00,64.15,64.23,63.99,64.0,296500.0,33.2012,33.2426,33.1184,33.1236,296500.0
2006-04-20 10:55:00,64.0,64.07,63.93,64.05,317800.0,33.1236,33.1598,33.0874,33.1495,317800.0
2006-04-20 11:00:00,64.03,64.07,63.97,64.03,346700.0,33.1391,33.1598,33.1081,33.1391,346700.0
2006-04-20 11:05:00,64.04,64.04,63.83,63.85,326300.0,33.1443,33.1443,33.0356,33.046,326300.0
2006-04-20 11:10:00,63.86,63.89,63.77,63.79,247600.0,33.0511,33.0667,33.0046,33.0149,247600.0
2006-04-20 11:15:00,63.79,63.8,63.38,63.41,446000.0,33.0149,33.0201,32.8027,32.8182,446000.0
2006-04-20 11:20:00,63.41,63.47,63.33,63.42,384000.0,32.8182,32.8493,32.7768,32.8234,384000.0
2006-04-20 11:25:00,63.42,63.68,63.42,63.66,298200.0,32.8234,32.958,32.8234,32.9476,298200.0
2006-04-20 11:30:00,63.66,63.83,63.66,63.8,531500.0,32.9476,33.0356,32.9476,33.0201,531500.0
2006-04-20 11:35:00,63.8,64.05,63.79,64.05,510400.0,33.0201,33.1495,33.0149,33.1495,510400.0
2006-04-20 11:40:00,64.05,64.15,63.96,64.1,222600.0,33.1495,33.2012,33.1029,33.1754,222600.0
2006-04-20 11:45:00,64.1,64.17,64.07,64.1,309700.0,33.1754,33.2116,33.1598,33.1754,309700.0
2006-04-20 11:50:00,64.1,64.17,64.05,64.16,181200.0,33.1754,33.2116,33.1495,33.2064,181200.0
2006-04-20 11:55:00,64.17,64.31,64.17,64.3,258900.0,33.2116,33.284,33.2116,33.2789,258900.0
2006-04-20 12:00:00,64.3,64.32,64.16,64.18,202100.0,33.2789,33.2892,33.2064,33.2168,202100.0
2006-04-20 12:05:00,64.18,64.23,64.11,64.15,155700.0,33.2168,33.2426,33.1805,33.2012,155700.0
2006-04-20 12:10:00,64.15,64.24,64.1,64.23,159100.0,33.2012,33.2478,33.1754,33.2426,159100.0
2006-04-20 12:15:00,64.24,64.36,64.22,64.35,161500.0,33.2478,33.3099,33.2375,33.3047,161500.0
2006-04-20 12:20:00,64.36,64.46,64.34,64.41,236500.0,33.3099,33.3617,33.2996,33.3358,236500.0
2006-04-20 12:25:00,64.41,64.44,64.36,64.42,223600.0,33.3358,33.3513,33.3099,33.341,223600.0
2006-04-20 12:30:00,64.42,64.44,64.41,64.42,122000.0,33.341,33.3513,33.3358,33.341,122000.0
2006-04-20 12:35:00,64.43,64.43,64.35,64.36,131000.0,33.3462,33.3462,33.3047,33.3099,131000.0
2006-04-20 12:40:00,64.35,64.35,64.25,64.25,190400.0,33.3047,33.3047,33.253,33.253,190400.0
2006-04-20 12:45:00,64.25,64.31,64.2,64.3,155800.0,33.253,33.284,33.2271,33.2789,155800.0
2006-04-20 12:50:00,64.31,64.43,64.31,64.43,139100.0,33.284,33.3462,33.284,33.3462,139100.0
2006-04-20 12:55:00,64.43,64.5,64.39,64.5,165900.0,33.3462,33.3824,33.3255,33.3824,165900.0
2006-04-20 13:00:00,64.5,64.57,64.49,64.55,179000.0,33.3824,33.4186,33.3772,33.4083,179000.0
2006-04-20 13:05:00,64.55,64.63,64.54,64.62,216100.0,33.4083,33.4497,33.4031,33.4445,216100.0
2006-04-20 13:10:00,64.62,64.74,64.61,64.71,235000.0,33.4445,33.5066,33.4393,33.4911,235000.0
2006-04-20 13:15:00,64.72,64.78,63.91,64.7,199600.0,33.4962,33.5273,33.077,33.4859,199600.0
2006-04-20 13:20:00,64.7,64.71,64.54,64.6,168700.0,33.4859,33.4911,33.4031,33.4341,168700.0
2006-04-20 13:25:00,64.6,64.62,64.38,64.41,222900.0,33.4341,33.4445,33.3203,33.3358,222900.0
2006-04-20 13:30:00,64.4,64.47,64.35,64.47,177100.0,33.3306,33.3669,33.3047,33.3669,177100.0
2006-04-20 13:35:00,64.47,64.47,64.34,64.38,169500.0,33.3669,33.3669,33.2996,33.3203,169500.0
2006-04-20 13:40:00,64.4,64.49,64.37,64.48,123300.0,33.3306,33.3772,33.3151,33.372,123300.0
2006-04-20 13:45:00,64.48,64.55,64.37,64.38,178100.0,33.372,33.4083,33.3151,33.3203,178100.0
2006-04-20 13:50:00,64.37,64.41,64.34,64.37,178300.0,33.3151,33.3358,33.2996,33.3151,178300.0
2006-04-20 13:55:00,64.36,64.4,64.32,64.32,125300.0,33.3099,33.3306,33.2892,33.2892,125300.0
2006-04-20 14:00:00,64.32,64.32,64.19,64.29,113600.0,33.2892,33.2892,33.2219,33.2737,113600.0
2006-04-20 14:05:00,64.29,64.34,64.27,64.33,130000.0,33.2737,33.2996,33.2633,33.2944,130000.0
2006-04-20 14:10:00,64.34,64.39,64.31,64.32,127300.0,33.2996,33.3255,33.284,33.2892,127300.0
2006-04-20 14:15:00,64.31,64.36,64.3,64.31,104800.0,33.284,33.3099,33.2789,33.284,104800.0
2006-04-20 14:20:00,64.32,64.35,64.29,64.29,83900.0,33.2892,33.3047,33.2737,33.2737,83900.0
2006-04-20 14:25:00,64.3,64.31,64.26,64.29,96200.0,33.2789,33.284,33.2582,33.2737,96200.0
2006-04-20 14:30:00,64.29,64.35,64.2,64.34,139700.0,33.2737,33.3047,33.2271,33.2996,139700.0
2006-04-20 14:35:00,64.34,64.37,64.22,64.22,98400.0,33.2996,33.3151,33.2375,33.2375,98400.0
2006-04-20 14:40:00,64.2,64.22,64.05,64.06,139800.0,33.2271,33.2375,33.1495,33.1547,139800.0
2006-04-20 14:45:00,64.07,64.07,64.03,64.04,204200.0,33.1598,33.1598,33.1391,33.1443,204200.0
2006-04-20 14:50:00,64.04,64.05,64.0,64.01,154900.0,33.1443,33.1495,33.1236,33.1288,154900.0
2006-04-20 14:55:00,64.01,64.05,64.0,64.05,203700.0,33.1288,33.1495,33.1236,33.1495,203700.0
2006-04-20 15:00:00,64.04,64.05,63.97,63.99,219100.0,33.1443,33.1495,33.1081,33.1184,219100.0
2006-04-20 15:05:00,64.0,64.03,63.97,64.0,327800.0,33.1236,33.1391,33.1081,33.1236,327800.0
2006-04-20 15:10:00,64.0,64.01,63.91,63.94,173000.0,33.1236,33.1288,33.077,33.0926,173000.0
2006-04-20 15:15:00,63.94,63.99,63.91,63.96,111800.0,33.0926,33.1184,33.077,33.1029,111800.0
2006-04-20 15:20:00,63.96,64.0,63.96,64.0,96300.0,33.1029,33.1236,33.1029,33.1236,96300.0
2006-04-20 15:25:00,64.0,64.03,63.97,63.97,183200.0,33.1236,33.1391,33.1081,33.1081,183200.0
2006-04-20 15:30:00,63.97,63.98,63.89,63.89,122100.0,33.1081,33.1133,33.0667,33.0667,122100.0
2006-04-20 15:35:00,63.89,64.03,63.89,64.02,188500.0,33.0667,33.1391,33.0667,33.134,188500.0
2006-04-20 15:40:00,64.02,64.04,63.98,63.99,160200.0,33.134,33.1443,33.1133,33.1184,160200.0
2006-04-20 15:45:00,63.99,64.05,63.98,64.05,280900.0,33.1184,33.1495,33.1133,33.1495,280900.0
2006-04-20 15:50:00,64.05,64.05,63.99,64.01,203800.0,33.1495,33.1495,33.1184,33.1288,203800.0
2006-04-20 15:55:00,64.01,64.02,63.93,63.93,277200.0,33.1288,33.134,33.0874,33.0874,277200.0
2006-04-21 09:30:00,64.2,64.4,64.2,64.37,2080700.0,33.2271,33.3306,33.2271,33.3151,2080700.0
2006-04-21 09:35:00,64.36,64.42,64.3,64.33,291400.0,33.3099,33.341,33.2789,33.2944,291400.0
2006-04-21 09:40:00,64.34,64.4,64.28,64.4,291000.0,33.2996,33.3306,33.2685,33.3306,291000.0
2006-04-21 09:45:00,64.39,64.44,64.36,64.44,326200.0,33.3255,33.3513,33.3099,33.3513,326200.0
2006-04-21 09:50:00,64.44,64.47,64.4,64.41,280100.0,33.3513,33.3669,33.3306,33.3358,280100.0
2006-04-21 09:55:00,64.4,64.4,64.2,64.21,314000.0,33.3306,33.3306,33.2271,33.2323,314000.0
2006-04-21 10:00:00,64.21,64.35,64.2,64.29,447000.0,33.2323,33.3047,33.2271,33.2737,447000.0
2006-04-21 10:05:00,64.28,64.41,64.28,64.38,270000.0,33.2685,33.3358,33.2685,33.3203,270000.0
2006-04-21 10:10:00,64.38,64.49,64.38,64.47,249500.0,33.3203,33.3772,33.3203,33.3669,249500.0
2006-04-21 10:15:00,64.48,64.48,64.36,64.37,184800.0,33.372,33.372,33.3099,33.3151,184800.0
2006-04-21 10:20:00,64.37,64.38,64.27,64.31,140500.0,33.3151,33.3203,33.2633,33.284,140500.0
2006-04-21 10:25:00,64.31,64.33,64.11,64.16,251400.0,33.284,33.2944,33.1805,33.2064,251400.0
2006-04-21 10:30:00,64.16,64.18,64.12,64.13,415200.0,33.2064,33.2168,33.1857,33.1909,415200.0
2006-04-21 10:35:00,64.13,64.24,64.1,64.22,204900.0,33.1909,33.2478,33.1754,33.2375,204900.0
2006-04-21 10:40:00,64.22,64.29,64.2,64.22,141300.0,33.2375,33.2737,33.2271,33.2375,141300.0
2006-04-21 10:45:00,64.22,64.27,64.16,64.24,146700.0,33.2375,33.2633,33.2064,33.2478,146700.0
2006-04-21 10:50:00,64.24,64.32,64.24,64.32,191500.0,33.2478,33.2892,33.2478,33.2892,191500.0
2006-04-21 10:55:00,64.32,64.32,64.23,64.3,146400.0,33.2892,33.2892,33.2426,33.2789,146400.0
2006-04-21 11:00:00,64.29,64.4,64.29,64.4,174800.0,33.2737,33.3306,33.2737,33.3306,174800.0
2006-04-21 11:05:00,64.39,64.43,64.34,64.39,150500.0,33.3255,33.3462,33.2996,33.3255,150500.0
2006-04-21 11:10:00,64.39,64.41,64.24,64.25,138500.0,33.3255,33.3358,33.2478,33.253,138500.0
2006-04-21 11:15:00,64.25,64.25,64.18,64.21,186800.0,33.253,33.253,33.2168,33.2323,186800.0
2006-04-21 11:20:00,64.21,64.29,64.19,64.27,106200.0,33.2323,33.2737,33.2219,33.2633,106200.0
2006-04-21 11:25:00,64.27,64.31,64.25,64.31,89200.0,33.2633,33.284,33.253,33.284,89200.0
2006-04-21 11:30:00,64.31,64.32,64.26,64.27,122200.0,33.284,33.2892,33.2582,33.2633,122200.0
2006-04-21 11:35:00,64.27,64.29,64.26,64.28,115300.0,33.2633,33.2737,33.2582,33.2685,115300.0
2006-04-21 11:40:00,64.28,64.43,64.28,64.4,154900.0,33.2685,33.3462,33.2685,33.3306,154900.0
2006-04-21 11:45:00,64.4,64.47,64.39,64.43,150700.0,33.3306,33.3669,33.3255,33.3462,150700.0
2006-04-21 11:50:00,64.42,64.5,64.41,64.46,215500.0,33.341,33.3824,33.3358,33.3617,215500.0
2006-04-21 11:55:00,64.46,64.65,64.44,64.61,251700.0,33.3617,33.46,33.3513,33.4393,251700.0
2006-04-21 12:00:00,64.62,64.69,64.61,64.69,307200.0,33.4445,33.4807,33.4393,33.4807,307200.0
2006-04-21 12:05:00,64.69,64.76,64.69,64.76,254800.0,33.4807,33.5169,33.4807,33.5169,254800.0
2006-04-21 12:10:00,64.76,64.78,64.73,64.76,134900.0,33.5169,33.5273,33.5014,33.5169,134900.0
2006-04-21 12:15:00,64.76,64.77,64.7,64.75,187700.0,33.5169,33.5221,33.4859,33.5118,187700.0
2006-04-21 12:20:00,64.76,64.89,64.75,64.88,288400.0,33.5169,33.5842,33.5118,33.5791,288400.0
2006-04-21 12:25:00,64.88,64.89,64.87,64.88,151900.0,33.5791,33.5842,33.5739,33.5791,151900.0
2006-04-21 12:30:00,64.89,64.89,64.84,64.86,215800.0,33.5842,33.5842,33.5584,33.5687,215800.0
2006-04-21 12:35:00,64.86,64.87,64.84,64.86,141700.0,33.5687,33.5739,33.5584,33.5687,141700.0
2006-04-21 12:40:00,64.87,64.87,64.81,64.83,72000.0,33.5739,33.5739,33.5428,33.5532,72000.0
2006-04-21 12:45:00,64.81,64.85,64.81,64.84,111300.0,33.5428,33.5635,33.5428,33.5584,111300.0
2006-04-21 12:50:00,64.85,64.89,64.84,64.86,105500.0,33.5635,33.5842,33.5584,33.5687,105500.0
2006-04-21 12:55:00,64.85,64.87,64.84,64.86,35000.0,33.5635,33.5739,33.5584,33.5687,35000.0
2006-04-21 13:00:00,64.85,64.87,64.84,64.84,103900.0,33.5635,33.5739,33.5584,33.5584,103900.0
2006-04-21 13:05:00,64.84,64.85,64.82,64.82,76900.0,33.5584,33.5635,33.548,33.548,76900.0
2006-04-21 13:10:00,64.83,64.9,64.82,64.88,122900.0,33.5532,33.5894,33.548,33.5791,122900.0
2006-04-21 13:15:00,64.89,64.9,64.88,64.89,205300.0,33.5842,33.5894,33.5791,33.5842,205300.0
2006-04-21 13:20:00,64.89,64.92,64.89,64.91,186300.0,33.5842,33.5998,33.5842,33.5946,186300.0
2006-04-21 13:25:00,64.9,64.92,64.84,64.84,93800.0,33.5894,33.5998,33.5584,33.5584,93800.0
2006-04-21 13:30:00,64.84,64.88,64.81,64.87,103500.0,33.5584,33.5791,33.5428,33.5739,103500.0
2006-04-21 13:35:00,64.88,64.88,64.85,64.86,116500.0,33.5791,33.5791,33.5635,33.5687,116500.0
2006-04-21 13:40:00,64.86,64.87,64.84,64.84,108900.0,33.5687,33.5739,33.5584,33.5584,108900.0
2006-04-21 13:45:00,64.84,64.86,64.82,64.84,102100.0,33.5584,33.5687,33.548,33.5584,102100.0
2006-04-21 13:50:00,64.84,64.85,64.82,64.82,155600.0,33.5584,33.5635,33.548,33.548,155600.0
2006-04-21 13:55:00,64.82,64.83,64.74,64.8,152800.0,33.548,33.5532,33.5066,33.5376,152800.0
2006-04-21 14:00:00,64.81,64.84,64.71,64.71,206700.0,33.5428,33.5584,33.4911,33.4911,206700.0
2006-04-21 14:05:00,64.72,64.72,64.66,64.68,195300.0,33.4962,33.4962,33.4652,33.4755,195300.0
2006-04-21 14:10:00,64.68,64.75,64.63,64.75,212000.0,33.4755,33.5118,33.4497,33.5118,212000.0
2006-04-21 14:15:00,64.75,64.77,64.71,64.76,221500.0,33.5118,33.5221,33.4911,33.5169,221500.0
2006-04-21 14:20:00,64.76,64.84,64.75,64.82,225100.0,33.5169,33.5584,33.5118,33.548,225100.0
2006-04-21 14:25:00,64.83,64.85,64.76,64.78,205100.0,33.5532,33.5635,33.5169,33.5273,205100.0
2006-04-21 14:30:00,64.78,64.78,64.56,64.59,231400.0,33.5273,33.5273,33.4134,33.429,231400.0
2006-04-21 14:35:00,64.6,64.68,64.52,64.68,219400.0,33.4341,33.4755,33.3927,33.4755,219400.0
2006-04-21 14:40:00,64.67,64.8,64.67,64.76,207800.0,33.4704,33.5376,33.4704,33.5169,207800.0
2006-04-21 14:45:00,64.75,64.76,64.69,64.73,445800.0,33.5118,33.5169,33.4807,33.5014,445800.0
2006-04-21 14:50:00,64.73,64.82,64.73,64.81,119100.0,33.5014,33.548,33.5014,33.5428,119100.0
2006-04-21 14:55:00,64.81,64.82,64.71,64.71,173800.0,33.5428,33.548,33.4911,33.4911,173800.0
2006-04-21 15:00:00,64.71,64.75,64.65,64.68,325700.0,33.4911,33.5118,33.46,33.4755,325700.0
2006-04-21 15:05:00,64.68,64.72,64.67,64.71,229000.0,33.4755,33.4962,33.4704,33.4911,229000.0
2006-04-21 15:10:00,64.71,64.72,64.57,64.59,154600.0,33.4911,33.4962,33.4186,33.429,154600.0
2006-04-21 15:15:00,64.58,64.62,64.56,64.62,175300.0,33.4238,33.4445,33.4134,33.4445,175300.0
2006-04-21 15:20:00,64.62,64.64,64.56,64.63,139400.0,33.4445,33.4548,33.4134,33.4497,139400.0
2006-04-21 15:25:00,64.63,64.7,64.62,64.69,168400.0,33.4497,33.4859,33.4445,33.4807,168400.0
2006-04-21 15:30:00,64.69,64.78,64.69,64.76,166500.0,33.4807,33.5273,33.4807,33.5169,166500.0
2006-04-21 15:35:00,64.77,64.83,64.74,64.83,217800.0,33.5221,33.5532,33.5066,33.5532,217800.0
2006-04-21 15:40:00,64.83,64.98,64.83,64.98,724000.0,33.5532,33.6308,33.5532,33.6308,724000.0
2006-04-21 15:45:00,64.98,64.99,64.92,64.95,481500.0,33.6308,33.636,33.5998,33.6153,481500.0
2006-04-21 15:50:00,64.95,64.97,64.92,64.95,311400.0,33.6153,33.6256,33.5998,33.6153,311400.0
2006-04-21 15:55:00,64.95,65.0,64.94,65.0,851200.0,33.6153,33.6412,33.6101,33.6412,851200.0
2006-04-24 09:30:00,64.76,64.87,64.71,64.71,501600.0,33.5169,33.5739,33.4911,33.4911,501600.0
2006-04-24 09:35:00,64.71,64.72,64.53,64.58,353500.0,33.4911,33.4962,33.3979,33.4238,353500.0
2006-04-24 09:40:00,64.58,64.63,64.42,64.49,423200.0,33.4238,33.4497,33.341,33.3772,423200.0
2006-04-24 09:45:00,64.49,64.57,64.31,64.57,327500.0,33.3772,33.4186,33.284,33.4186,327500.0
2006-04-24 09:50:00,64.55,64.65,64.5,64.57,278400.0,33.4083,33.46,33.3824,33.4186,278400.0
2006-04-24 09:55:00,64.55,64.63,64.45,64.54,226900.0,33.4083,33.4497,33.3565,33.4031,226900.0
2006-04-24 10:00:00,64.55,64.57,64.42,64.47,224100.0,33.4083,33.4186,33.341,33.3669,224100.0
2006-04-24 10:05:00,64.47,64.54,64.46,64.48,203200.0,33.3669,33.4031,33.3617,33.372,203200.0
2006-04-24 10:10:00,64.46,64.6,64.46,64.6,154000.0,33.3617,33.4341,33.3617,33.4341,154000.0
2006-04-24 10:15:00,64.6,64.66,64.5,64.5,176100.0,33.4341,33.4652,33.3824,33.3824,176100.0
2006-04-24 10:20:00,64.51,64.56,64.5,64.52,250900.0,33.3876,33.4134,33.3824,33.3927,250900.0
2006-04-24 10:25:00,64.51,64.63,64.44,64.55,280500.0,33.3876,33.4497,33.3513,33.4083,280500.0
2006-04-24 10:30:00,64.51,64.6,64.5,64.53,194000.0,33.3876,33.4341,33.3824,33.3979,194000.0
2006-04-24 10:35:00,64.53,64.6,64.5,64.53,138900.0,33.3979,33.4341,33.3824,33.3979,138900.0
2006-04-24 10:40:00,64.53,64.58,64.5,64.57,154300.0,33.3979,33.4238,33.3824,33.4186,154300.0
2006-04-24 10:45:00,64.57,64.62,64.52,64.62,170200.0,33.4186,33.4445,33.3927,33.4445,170200.0
2006-04-24 10:50:00,64.62,64.64,64.54,64.54,149300.0,33.4445,33.4548,33.4031,33.4031,149300.0
2006-04-24 10:55:00,64.54,64.55,64.5,64.51,179700.0,33.4031,33.4083,33.3824,33.3876,179700.0
2006-04-24 11:00:00,64.51,64.65,64.5,64.65,239800.0,33.3876,33.46,33.3824,33.46,239800.0
2006-04-24 11:05:00,64.66,64.69,64.58,64.68,303500.0,33.4652,33.4807,33.4238,33.4755,303500.0
2006-04-24 11:10:00,64.69,64.79,64.67,64.78,346900.0,33.4807,33.5325,33.4704,33.5273,346900.0
2006-04-24 11:15:00,64.78,64.78,64.7,64.71,116700.0,33.5273,33.5273,33.4859,33.4911,116700.0
2006-04-24 11:20:00,64.71,64.72,64.66,64.69,156200.0,33.4911,33.4962,33.4652,33.4807,156200.0
2006-04-24 11:25:00,64.7,64.76,64.69,64.73,198800.0,33.4859,33.5169,33.4807,33.5014,198800.0
2006-04-24 11:30:00,64.73,64.82,64.71,64.72,112300.0,33.5014,33.548,33.4911,33.4962,112300.0
2006-04-24 11:35:00,64.72,64.76,64.67,64.7,176700.0,33.4962,33.5169,33.4704,33.4859,176700.0
2006-04-24 11:40:00,64.69,64.82,64.69,64.77,139200.0,33.4807,33.548,33.4807,33.5221,139200.0
2006-04-24 11:45:00,64.77,64.85,64.74,64.8,234500.0,33.5221,33.5635,33.5066,33.5376,234500.0
2006-04-24 11:50:00,64.8,64.82,64.67,64.67,145200.0,33.5376,33.548,33.4704,33.4704,145200.0
2006-04-24 11:55:00,64.69,64.76,64.59,64.62,348800.0,33.4807,33.5169,33.429,33.4445,348800.0
2006-04-24 12:00:00,64.63,64.7,64.5,64.5,247400.0,33.4497,33.4859,33.3824,33.3824,247400.0
2006-04-24 12:05:00,64.5,64.62,64.49,64.54,210800.0,33.3824,33.4445,33.3772,33.4031,210800.0
2006-04-24 12:10:00,64.53,64.55,64.48,64.52,111300.0,33.3979,33.4083,33.372,33.3927,111300.0
2006-04-24 12:15:00,64.51,64.6,64.48,64.5,113700.0,33.3876,33.4341,33.372,33.3824,113700.0
2006-04-24 12:20:00,64.5,64.54,64.44,64.46,101900.0,33.3824,33.4031,33.3513,33.3617,101900.0
2006-04-24 12:25:00,64.45,64.53,64.44,64.53,75900.0,33.3565,33.3979,33.3513,33.3979,75900.0
2006-04-24 12:30:00,64.53,64.68,64.53,64.62,103200.0,33.3979,33.4755,33.3979,33.4445,103200.0
2006-04-24 12:35:00,64.62,64.65,64.6,64.61,82400.0,33.4445,33.46,33.4341,33.4393,82400.0
2006-04-24 12:40:00,64.62,64.67,64.59,64.63,112500.0,33.4445,33.4704,33.429,33.4497,112500.0
2006-04-24 12:45:00,64.64,64.65,64.49,64.5,77000.0,33.4548,33.46,33.3772,33.3824,77000.0
2006-04-24 12:50:00,64.49,64.68,64.49,64.62,96300.0,33.3772,33.4755,33.3772,33.4445,96300.0
2006-04-24 12:55:00,64.62,64.72,64.57,64.61,102300.0,33.4445,33.4962,33.4186,33.4393,102300.0
2006-04-24 13:00:00,64.63,64.7,64.6,64.65,65500.0,33.4497,33.4859,33.4341,33.46,65500.0
2006-04-24 13:05:00,64.65,64.69,64.61,64.65,94800.0,33.46,33.4807,33.4393,33.46,94800.0
2006-04-24 13:10:00,64.65,64.66,64.59,64.65,71000.0,33.46,33.4652,33.429,33.46,71000.0
2006-04-24 13:15:00,64.66,64.66,64.58,64.59,49100.0,33.4652,33.4652,33.4238,33.429,49100.0
2006-04-24 13:20:00,64.58,64.59,64.53,64.57,60000.0,33.4238,33.429,33.3979,33.4186,60000.0
2006-04-24 13:25:00,64.57,64.61,64.46,64.48,81400.0,33.4186,33.4393,33.3617,33.372,81400.0
2006-04-24 13:30:00,64.49,64.49,64.4,64.43,129300.0,33.3772,33.3772,33.3306,33.3462,129300.0
2006-04-24 13:35:00,64.44,64.49,64.43,64.44,117400.0,33.3513,33.3772,33.3462,33.3513,117400.0
2006-04-24 13:40:00,64.43,64.53,64.42,64.46,92300.0,33.3462,33.3979,33.341,33.3617,92300.0
2006-04-24 13:45:00,64.46,64.46,64.35,64.36,110900.0,33.3617,33.3617,33.3047,33.3099,110900.0
2006-04-24 13:50:00,64.35,64.41,64.32,64.4,151700.0,33.3047,33.3358,33.2892,33.3306,151700.0
2006-04-24 13:55:00,64.39,64.44,64.32,64.36,111400.0,33.3255,33.3513,33.2892,33.3099,111400.0
2006-04-24 14:00:00,64.36,64.45,64.33,64.44,106500.0,33.3099,33.3565,33.2944,33.3513,106500.0
2006-04-24 14:05:00,64.45,64.48,64.44,64.47,146800.0,33.3565,33.372,33.3513,33.3669,146800.0
2006-04-24 14:10:00,64.47,64.47,64.38,64.39,585500.0,33.3669,33.3669,33.3203,33.3255,585500.0
2006-04-24 14:15:00,64.38,64.4,64.31,64.36,172800.0,33.3203,33.3306,33.284,33.3099,172800.0
2006-04-24 14:20:00,64.36,64.39,64.3,64.3,116500.0,33.3099,33.3255,33.2789,33.2789,116500.0
2006-04-24 14:25:00,64.3,64.4,64.27,64.39,168900.0,33.2789,33.3306,33.2633,33.3255,168900.0
2006-04-24 14:30:00,64.39,64.44,64.36,64.37,65700.0,33.3255,33.3513,33.3099,33.3151,65700.0
2006-04-24 14:35:00,64.38,64.4,64.3,64.4,97800.0,33.3203,33.3306,33.2789,33.3306,97800.0
2006-04-24 14:40:00,64.4,64.43,64.33,64.37,85800.0,33.3306,33.3462,33.2944,33.3151,85800.0
2006-04-24 14:45:00,64.37,64.4,64.27,64.29,76900.0,33.3151,33.3306,33.2633,33.2737,76900.0
2006-04-24 14:50:00,64.29,64.32,64.25,64.25,127800.0,33.2737,33.2892,33.253,33.253,127800.0
2006-04-24 14:55:00,64.26,64.28,64.25,64.25,94800.0,33.2582,33.2685,33.253,33.253,94800.0
2006-04-24 15:00:00,64.25,64.35,64.24,64.33,205500.0,33.253,33.3047,33.2478,33.2944,205500.0
2006-04-24 15:05:00,64.33,64.43,64.33,64.43,118200.0,33.2944,33.3462,33.2944,33.3462,118200.0
2006-04-24 15:10:00,64.43,64.46,64.39,64.41,132100.0,33.3462,33.3617,33.3255,33.3358,132100.0
2006-04-24 15:15:00,64.4,64.42,64.38,64.39,148500.0,33.3306,33.341,33.3203,33.3255,148500.0
2006-04-24 15:20:00,64.39,64.39,64.26,64.33,176700.0,33.3255,33.3255,33.2582,33.2944,176700.0
2006-04-24 15:25:00,64.33,64.43,64.32,64.39,177700.0,33.2944,33.3462,33.2892,33.3255,177700.0
2006-04-24 15:30:00,64.39,64.62,64.3,64.62,265600.0,33.3255,33.4445,33.2789,33.4445,265600.0
2006-04-24 15:35:00,64.6,64.73,64.59,64.7,381300.0,33.4341,33.5014,33.429,33.4859,381300.0
2006-04-24 15:40:00,64.72,64.72,64.61,64.62,206100.0,33.4962,33.4962,33.4393,33.4445,206100.0
2006-04-24 15:45:00,64.61,64.66,64.6,64.6,224300.0,33.4393,33.4652,33.4341,33.4341,224300.0
2006-04-24 15:50:00,64.61,64.62,64.5,64.5,260700.0,33.4393,33.4445,33.3824,33.3824,260700.0
2006-04-24 15:55:00,64.48,64.51,64.36,64.39,483400.0,33.372,33.3876,33.3099,33.3255,483400.0
2006-04-25 09:30:00,64.85,64.98,64.81,64.98,693600.0,33.5635,33.6308,33.5428,33.6308,693600.0
2006-04-25 09:35:00,64.96,64.98,64.92,64.95,413800.0,33.6205,33.6308,33.5998,33.6153,413800.0
2006-04-25 09:40:00,64.96,64.98,64.9,64.95,308700.0,33.6205,33.6308,33.5894,33.6153,308700.0
2006-04-25 09:45:00,64.95,64.96,64.87,64.89,336600.0,33.6153,33.6205,33.5739,33.5842,336600.0
2006-04-25 09:50:00,64.89,64.94,64.88,64.88,356500.0,33.5842,33.6101,33.5791,33.5791,356500.0
2006-04-25 09:55:00,64.88,64.9,64.77,64.77,231000.0,33.5791,33.5894,33.5221,33.5221,231000.0
2006-04-25 10:00:00,64.76,64.82,64.67,64.71,299600.0,33.5169,33.548,33.4704,33.4911,299600.0
2006-04-25 10:05:00,64.72,64.72,64.5,64.51,229800.0,33.4962,33.4962,33.3824,33.3876,229800.0
2006-04-25 10:10:00,64.51,64.54,64.45,64.45,274000.0,33.3876,33.4031,33.3565,33.3565,274000.0
2006-04-25 10:15:00,64.45,64.55,64.43,64.47,330900.0,33.3565,33.4083,33.3462,33.3669,330900.0
2006-04-25 10:20:00,64.48,64.5,64.36,64.36,252700.0,33.372,33.3824,33.3099,33.3099,252700.0
2006-04-25 10:25:00,64.35,64.36,64.12,64.22,329200.0,33.3047,33.3099,33.1857,33.2375,329200.0
2006-04-25 10:30:00,64.22,64.23,63.88,63.97,308500.0,33.2375,33.2426,33.0615,33.1081,308500.0
2006-04-25 10:35:00,63.97,64.05,63.93,63.93,391500.0,33.1081,33.1495,33.0874,33.0874,391500.0
2006-04-25 10:40:00,63.93,63.98,63.81,63.98,295700.0,33.0874,33.1133,33.0253,33.1133,295700.0
2006-04-25 10:45:00,63.98,64.14,63.94,64.12,305800.0,33.1133,33.1961,33.0926,33.1857,305800.0
2006-04-25 10:50:00,64.11,64.29,64.11,64.21,252400.0,33.1805,33.2737,33.1805,33.2323,252400.0
2006-04-25 10:55:00,64.21,64.27,64.04,64.04,147600.0,33.2323,33.2633,33.1443,33.1443,147600.0
2006-04-25 11:00:00,64.05,64.28,64.05,64.14,239300.0,33.1495,33.2685,33.1495,33.1961,239300.0
2006-04-25 11:05:00,64.12,64.2,64.02,64.04,166700.0,33.1857,33.2271,33.134,33.1443,166700.0
2006-04-25 11:10:00,64.04,64.13,63.88,63.94,166000.0,33.1443,33.1909,33.0615,33.0926,166000.0
2006-04-25 11:15:00,63.92,64.0,63.75,63.75,141300.0,33.0822,33.1236,32.9942,32.9942,141300.0
2006-04-25 11:20:00,63.75,63.76,63.58,63.65,491000.0,32.9942,32.9994,32.9062,32.9425,491000.0
2006-04-25 11:25:00,63.65,63.69,63.62,63.62,371400.0,32.9425,32.9632,32.9269,32.9269,371400.0
2006-04-25 11:30:00,63.62,63.62,63.45,63.47,380400.0,32.9269,32.9269,32.8389,32.8493,380400.0
2006-04-25 11:35:00,63.47,63.59,63.47,63.49,331400.0,32.8493,32.9114,32.8493,32.8596,331400.0
2006-04-25 11:40:00,63.47,63.54,63.36,63.45,259700.0,32.8493,32.8855,32.7924,32.8389,259700.0
2006-04-25 11:45:00,63.45,63.55,63.43,63.43,258200.0,32.8389,32.8907,32.8286,32.8286,258200.0
2006-04-25 11:50:00,63.43,63.44,63.25,63.34,338100.0,32.8286,32.8338,32.7354,32.782,338100.0
2006-04-25 11:55:00,63.34,63.51,63.28,63.5,253400.0,32.782,32.87,32.751,32.8648,253400.0
2006-04-25 12:00:00,63.5,63.51,63.34,63.48,178300.0,32.8648,32.87,32.782,32.8545,178300.0
2006-04-25 12:05:00,63.48,63.53,63.41,63.45,208400.0,32.8545,32.8804,32.8182,32.8389,208400.0
2006-04-25 12:10:00,63.45,63.47,63.25,63.25,227700.0,32.8389,32.8493,32.7354,32.7354,227700.0
2006-04-25 12:15:00,63.26,63.27,63.13,63.13,245300.0,32.7406,32.7458,32.6733,32.6733,245300.0
2006-04-25 12:20:00,63.14,63.27,63.14,63.24,384000.0,32.6785,32.7458,32.6785,32.7303,384000.0
2006-04-25 12:25:00,63.23,63.24,63.15,63.23,309900.0,32.7251,32.7303,32.6837,32.7251,309900.0
2006-04-25 12:30:00,63.22,63.38,63.22,63.33,225500.0,32.7199,32.8027,32.7199,32.7768,225500.0
2006-04-25 12:35:00,63.35,63.5,63.28,63.49,194600.0,32.7872,32.8648,32.751,32.8596,194600.0
2006-04-25 12:40:00,63.49,63.8,63.19,63.8,353400.0,32.8596,33.0201,32.7044,33.0201,353400.0
2006-04-25 12:45:00,63.8,63.87,63.75,63.77,262100.0,33.0201,33.0563,32.9942,33.0046,262100.0
2006-04-25 12:50:00,63.77,63.84,63.7,63.76,147700.0,33.0046,33.0408,32.9683,32.9994,147700.0
2006-04-25 12:55:00,63.76,63.76,63.54,63.69,190900.0,32.9994,32.9994,32.8855,32.9632,190900.0
2006-04-25 13:00:00,63.7,63.71,63.5,63.59,146600.0,32.9683,32.9735,32.8648,32.9114,146600.0
2006-04-25 13:05:00,63.58,63.74,63.56,63.61,122900.0,32.9062,32.989,32.8959,32.9218,122900.0
2006-04-25 13:10:00,63.61,63.64,63.52,63.64,121200.0,32.9218,32.9373,32.8752,32.9373,121200.0
2006-04-25 13:15:00,63.65,63.7,63.56,63.63,178600.0,32.9425,32.9683,32.8959,32.9321,178600.0
2006-04-25 13:20:00,63.63,63.64,63.53,63.57,98200.0,32.9321,32.9373,32.8804,32.9011,98200.0
2006-04-25 13:25:00,63.56,63.62,63.5,63.6,166800.0,32.8959,32.9269,32.8648,32.9166,166800.0
2006-04-25 13:30:00,63.61,63.62,63.47,63.56,184200.0,32.9218,32.9269,32.8493,32.8959,184200.0
2006-04-25 13:35:00,63.56,63.62,63.53,63.61,165300.0,32.8959,32.9269,32.8804,32.9218,165300.0
2006-04-25 13:40:00,63.62,63.76,63.59,63.76,148400.0,32.9269,32.9994,32.9114,32.9994,148400.0
2006-04-25 13:45:00,63.74,63.76,63.62,63.7,112200.0,32.989,32.9994,32.9269,32.9683,112200.0
2006-04-25 13:50:00,63.69,63.84,63.68,63.8,155700.0,32.9632,33.0408,32.958,33.0201,155700.0
2006-04-25 13:55:00,63.8,63.83,63.74,63.79,170400.0,33.0201,33.0356,32.989,33.0149,170400.0
2006-04-25 14:00:00,63.8,63.85,63.71,63.76,163400.0,33.0201,33.046,32.9735,32.9994,163400.0
2006-04-25 14:05:00,63.76,63.87,63.75,63.84,153500.0,32.9994,33.0563,32.9942,33.0408,153500.0
2006-04-25 14:10:00,63.84,63.92,63.82,63.92,137100.0,33.0408,33.0822,33.0304,33.0822,137100.0
2006-04-25 14:15:00,63.92,63.93,63.86,63.88,120500.0,33.0822,33.0874,33.0511,33.0615,120500.0
2006-04-25 14:20:00,63.88,64.07,63.88,64.03,190600.0,33.0615,33.1598,33.0615,33.1391,190600.0
2006-04-25 14:25:00,64.03,64.1,63.96,63.97,175100.0,33.1391,33.1754,33.1029,33.1081,175100.0
2006-04-25 14:30:00,63.96,64.01,63.9,63.95,144500.0,33.1029,33.1288,33.0718,33.0977,144500.0
2006-04-25 14:35:00,63.96,63.97,63.9,63.91,181300.0,33.1029,33.1081,33.0718,33.077,181300.0
2006-04-25 14:40:00,63.92,63.97,63.91,63.95,163900.0,33.0822,33.1081,33.077,33.0977,163900.0
2006-04-25 14:45:00,63.95,64.08,63.93,64.04,139100.0,33.0977,33.165,33.0874,33.1443,139100.0
2006-04-25 14:50:00,64.04,64.07,63.97,64.01,158000.0,33.1443,33.1598,33.1081,33.1288,158000.0
2006-04-25 14:55:00,64.01,64.07,63.99,63.99,123200.0,33.1288,33.1598,33.1184,33.1184,123200.0
2006-04-25 15:00:00,64.0,64.15,63.97,64.07,160200.0,33.1236,33.2012,33.1081,33.1598,160200.0
2006-04-25 15:05:00,64.05,64.11,63.95,63.97,144500.0,33.1495,33.1805,33.0977,33.1081,144500.0
2006-04-25 15:10:00,63.96,63.98,63.83,63.83,161300.0,33.1029,33.1133,33.0356,33.0356,161300.0
2006-04-25 15:15:00,63.83,63.92,63.74,63.84,231300.0,33.0356,33.0822,32.989,33.0408,231300.0
2006-04-25 15:20:00,63.84,63.92,63.77,63.8,180800.0,33.0408,33.0822,33.0046,33.0201,180800.0
2006-04-25 15:25:00,63.8,63.91,63.77,63.9,159200.0,33.0201,33.077,33.0046,33.0718,159200.0
2006-04-25 15:30:00,63.9,64.0,63.84,64.0,166400.0,33.0718,33.1236,33.0408,33.1236,166400.0
2006-04-25 15:35:00,63.91,64.06,63.86,63.87,244300.0,33.077,33.1547,33.0511,33.0563,244300.0
2006-04-25 15:40:00,63.87,63.87,63.75,63.8,254200.0,33.0563,33.0563,32.9942,33.0201,254200.0
2006-04-25 15:45:00,63.81,63.89,63.8,63.81,234900.0,33.0253,33.0667,33.0201,33.0253,234900.0
2006-04-25 15:50:00,63.82,63.84,63.8,63.83,204200.0,33.0304,33.0408,33.0201,33.0356,204200.0
2006-04-25 15:55:00,63.82,63.95,63.82,63.95,274400.0,33.0304,33.0977,33.0304,33.0977,274400.0
2006-04-26 09:30:00,63.98,64.3,63.98,64.3,549500.0,33.1133,33.2789,33.1133,33.2789,549500.0
2006-04-26 09:35:00,64.26,64.27,64.17,64.24,188400.0,33.2582,33.2633,33.2116,33.2478,188400.0
2006-04-26 09:40:00,64.24,64.25,64.15,64.18,190900.0,33.2478,33.253,33.2012,33.2168,190900.0
2006-04-26 09:45:00,64.19,64.85,64.1,64.2,135600.0,33.2219,33.5635,33.1754,33.2271,135600.0
2006-04-26 09:50:00,64.2,64.41,64.18,64.39,190900.0,33.2271,33.3358,33.2168,33.3255,190900.0
2006-04-26 09:55:00,64.4,64.47,64.36,64.41,177000.0,33.3306,33.3669,33.3099,33.3358,177000.0
2006-04-26 10:00:00,64.41,64.42,64.24,64.39,178600.0,33.3358,33.341,33.2478,33.3255,178600.0
2006-04-26 10:05:00,64.39,64.56,64.35,64.56,285800.0,33.3255,33.4134,33.3047,33.4134,285800.0
2006-04-26 10:10:00,64.55,64.69,64.5,64.66,210000.0,33.4083,33.4807,33.3824,33.4652,210000.0
2006-04-26 10:15:00,64.66,64.75,64.62,64.63,247000.0,33.4652,33.5118,33.4445,33.4497,247000.0
2006-04-26 10:20:00,64.62,64.77,64.57,64.75,202300.0,33.4445,33.5221,33.4186,33.5118,202300.0
2006-04-26 10:25:00,64.8,64.8,64.65,64.68,332400.0,33.5376,33.5376,33.46,33.4755,332400.0
2006-04-26 10:30:00,64.69,64.7,64.45,64.46,481100.0,33.4807,33.4859,33.3565,33.3617,481100.0
2006-04-26 10:35:00,64.46,64.47,64.15,64.19,499500.0,33.3617,33.3669,33.2012,33.2219,499500.0
2006-04-26 10:40:00,64.18,64.37,64.17,64.37,293000.0,33.2168,33.3151,33.2116,33.3151,293000.0
2006-04-26 10:45:00,64.37,64.41,64.3,64.33,275900.0,33.3151,33.3358,33.2789,33.2944,275900.0
2006-04-26 10:50:00,64.33,64.51,64.31,64.48,282300.0,33.2944,33.3876,33.284,33.372,282300.0
2006-04-26 10:55:00,64.48,64.48,64.29,64.35,211100.0,33.372,33.372,33.2737,33.3047,211100.0
2006-04-26 11:00:00,64.35,64.4,64.3,64.38,114300.0,33.3047,33.3306,33.2789,33.3203,114300.0
2006-04-26 11:05:00,64.38,64.47,64.31,64.46,187300.0,33.3203,33.3669,33.284,33.3617,187300.0
2006-04-26 11:10:00,64.45,64.8,64.4,64.5,255800.0,33.3565,33.5376,33.3306,33.3824,255800.0
2006-04-26 11:15:00,64.5,64.51,64.32,64.35,167200.0,33.3824,33.3876,33.2892,33.3047,167200.0
2006-04-26 11:20:00,64.35,64.44,64.34,64.44,140300.0,33.3047,33.3513,33.2996,33.3513,140300.0
2006-04-26 11:25:00,64.44,64.45,64.35,64.41,192400.0,33.3513,33.3565,33.3047,33.3358,192400.0
2006-04-26 11:30:00,64.42,64.44,64.26,64.38,148500.0,33.341,33.3513,33.2582,33.3203,148500.0
2006-04-26 11:35:00,64.39,64.45,64.31,64.44,202000.0,33.3255,33.3565,33.284,33.3513,202000.0
2006-04-26 11:40:00,64.44,64.5,64.39,64.5,104900.0,33.3513,33.3824,33.3255,33.3824,104900.0
2006-04-26 11:45:00,64.49,64.54,64.42,64.45,107200.0,33.3772,33.4031,33.341,33.3565,107200.0
2006-04-26 11:50:00,64.44,64.46,64.4,64.41,121400.0,33.3513,33.3617,33.3306,33.3358,121400.0
2006-04-26 11:55:00,64.4,64.46,64.35,64.42,85300.0,33.3306,33.3617,33.3047,33.341,85300.0
2006-04-26 12:00:00,64.42,64.43,64.31,64.4,157700.0,33.341,33.3462,33.284,33.3306,157700.0
2006-04-26 12:05:00,64.4,64.46,64.34,64.34,106500.0,33.3306,33.3617,33.2996,33.2996,106500.0
2006-04-26 12:10:00,64.35,64.41,64.33,64.35,117100.0,33.3047,33.3358,33.2944,33.3047,117100.0
2006-04-26 12:15:00,64.35,64.4,64.34,64.4,104200.0,33.3047,33.3306,33.2996,33.3306,104200.0
2006-04-26 12:20:00,64.4,64.48,64.39,64.44,117300.0,33.3306,33.372,33.3255,33.3513,117300.0
2006-04-26 12:25:00,64.44,64.55,64.42,64.5,135800.0,33.3513,33.4083,33.341,33.3824,135800.0
2006-04-26 12:30:00,64.5,64.52,64.47,64.5,93400.0,33.3824,33.3927,33.3669,33.3824,93400.0
2006-04-26 12:35:00,64.51,64.52,64.43,64.5,83100.0,33.3876,33.3927,33.3462,33.3824,83100.0
2006-04-26 12:40:00,64.5,64.5,64.41,64.47,79900.0,33.3824,33.3824,33.3358,33.3669,79900.0
2006-04-26 12:45:00,64.47,64.47,64.35,64.35,100900.0,33.3669,33.3669,33.3047,33.3047,100900.0
2006-04-26 12:50:00,64.36,64.36,64.19,64.2,127500.0,33.3099,33.3099,33.2219,33.2271,127500.0
2006-04-26 12:55:00,64.2,64.25,64.09,64.11,174000.0,33.2271,33.253,33.1702,33.1805,174000.0
2006-04-26 13:00:00,64.11,64.17,64.1,64.16,244100.0,33.1805,33.2116,33.1754,33.2064,244100.0
2006-04-26 13:05:00,64.16,64.16,64.1,64.12,208000.0,33.2064,33.2064,33.1754,33.1857,208000.0
2006-04-26 13:10:00,64.11,64.2,64.06,64.19,277400.0,33.1805,33.2271,33.1547,33.2219,277400.0
2006-04-26 13:15:00,64.2,64.2,64.12,64.14,195500.0,33.2271,33.2271,33.1857,33.1961,195500.0
2006-04-26 13:20:00,64.15,64.15,64.08,64.12,207800.0,33.2012,33.2012,33.165,33.1857,207800.0
2006-04-26 13:25:00,64.12,64.14,64.07,64.11,234500.0,33.1857,33.1961,33.1598,33.1805,234500.0
2006-04-26 13:30:00,64.11,64.11,64.01,64.04,286200.0,33.1805,33.1805,33.1288,33.1443,286200.0
2006-04-26 13:35:00,64.05,64.09,64.03,64.08,215400.0,33.1495,33.1702,33.1391,33.165,215400.0
2006-04-26 13:40:00,64.08,64.13,64.08,64.13,175900.0,33.165,33.1909,33.165,33.1909,175900.0
2006-04-26 13:45:00,64.13,64.23,64.12,64.23,191000.0,33.1909,33.2426,33.1857,33.2426,191000.0
2006-04-26 13:50:00,64.23,64.3,64.21,64.28,164100.0,33.2426,33.2789,33.2323,33.2685,164100.0
2006-04-26 13:55:00,64.28,64.28,64.17,64.22,250800.0,33.2685,33.2685,33.2116,33.2375,250800.0
2006-04-26 14:00:00,64.22,64.24,64.03,64.04,267600.0,33.2375,33.2478,33.1391,33.1443,267600.0
2006-04-26 14:05:00,64.04,64.13,64.01,64.08,261100.0,33.1443,33.1909,33.1288,33.165,261100.0
2006-04-26 14:10:00,64.08,64.12,64.04,64.06,167000.0,33.165,33.1857,33.1443,33.1547,167000.0
2006-04-26 14:15:00,64.04,64.08,63.98,63.99,155400.0,33.1443,33.165,33.1133,33.1184,155400.0
2006-04-26 14:20:00,63.99,63.99,63.84,63.88,239000.0,33.1184,33.1184,33.0408,33.0615,239000.0
2006-04-26 14:25:00,63.87,63.89,63.79,63.79,190500.0,33.0563,33.0667,33.0149,33.0149,190500.0
2006-04-26 14:30:00,63.81,63.83,63.73,63.77,227100.0,33.0253,33.0356,32.9839,33.0046,227100.0
2006-04-26 14:35:00,63.77,63.82,63.64,63.82,227800.0,33.0046,33.0304,32.9373,33.0304,227800.0
2006-04-26 14:40:00,63.8,63.82,63.56,63.57,286300.0,33.0201,33.0304,32.8959,32.9011,286300.0
2006-04-26 14:45:00,63.56,63.66,63.55,63.63,178000.0,32.8959,32.9476,32.8907,32.9321,178000.0
2006-04-26 14:50:00,63.63,63.68,63.61,63.68,308300.0,32.9321,32.958,32.9218,32.958,308300.0
2006-04-26 14:55:00,63.68,63.68,63.59,63.61,206600.0,32.958,32.958,32.9114,32.9218,206600.0
2006-04-26 15:00:00,63.61,63.69,63.59,63.65,183400.0,32.9218,32.9632,32.9114,32.9425,183400.0
2006-04-26 15:05:00,63.64,63.66,63.53,63.53,215200.0,32.9373,32.9476,32.8804,32.8804,215200.0
2006-04-26 15:10:00,63.53,63.55,63.4,63.41,268500.0,32.8804,32.8907,32.8131,32.8182,268500.0
2006-04-26 15:15:00,63.41,63.42,63.15,63.19,345500.0,32.8182,32.8234,32.6837,32.7044,345500.0
2006-04-26 15:20:00,63.18,63.26,63.1,63.25,556000.0,32.6992,32.7406,32.6578,32.7354,556000.0
2006-04-26 15:25:00,63.26,63.33,63.24,63.27,388700.0,32.7406,32.7768,32.7303,32.7458,388700.0
2006-04-26 15:30:00,63.27,63.27,63.17,63.18,391900.0,32.7458,32.7458,32.694,32.6992,391900.0
2006-04-26 15:35:00,63.18,63.21,63.07,63.11,422900.0,32.6992,32.7147,32.6423,32.663,422900.0
2006-04-26 15:40:00,63.11,63.16,63.01,63.15,465300.0,32.663,32.6889,32.6112,32.6837,465300.0
2006-04-26 15:45:00,63.15,63.15,63.09,63.14,415100.0,32.6837,32.6837,32.6526,32.6785,415100.0
2006-04-26 15:50:00,63.13,63.21,63.1,63.17,406800.0,32.6733,32.7147,32.6578,32.694,406800.0
2006-04-26 15:55:00,63.16,63.21,63.11,63.12,513800.0,32.6889,32.7147,32.663,32.6682,513800.0
2006-04-27 09:30:00,61.5,61.55,61.0,61.44,1744600.0,31.8297,31.8556,31.5709,31.7987,1744600.0
2006-04-27 09:35:00,61.45,61.58,61.35,61.48,1000500.0,31.8038,31.8711,31.7521,31.8194,1000500.0
2006-04-27 09:40:00,61.48,61.76,61.48,61.75,743200.0,31.8194,31.9643,31.8194,31.9591,743200.0
2006-04-27 09:45:00,61.76,61.85,61.63,61.79,641500.0,31.9643,32.0109,31.897,31.9798,641500.0
2006-04-27 09:50:00,61.8,61.85,61.66,61.79,520300.0,31.985,32.0109,31.9125,31.9798,520300.0
2006-04-27 09:55:00,61.77,61.9,61.71,61.83,474500.0,31.9695,32.0367,31.9384,32.0005,474500.0
2006-04-27 10:00:00,61.84,62.17,61.83,62.08,910300.0,32.0057,32.1765,32.0005,32.1299,910300.0
2006-04-27 10:05:00,62.09,62.09,61.9,62.06,784100.0,32.1351,32.1351,32.0367,32.1195,784100.0
2006-04-27 10:10:00,62.06,62.5,62.05,62.45,563200.0,32.1195,32.3473,32.1144,32.3214,563200.0
2006-04-27 10:15:00,62.43,62.46,62.08,62.09,449000.0,32.311,32.3266,32.1299,32.1351,449000.0
2006-04-27 10:20:00,62.09,62.26,61.98,62.22,441000.0,32.1351,32.2231,32.0781,32.2024,441000.0
2006-04-27 10:25:00,62.23,62.36,62.19,62.25,262200.0,32.2075,32.2748,32.1868,32.2179,262200.0
2006-04-27 10:30:00,62.26,62.26,62.0,62.0,368900.0,32.2231,32.2231,32.0885,32.0885,368900.0
2006-04-27 10:35:00,62.0,62.25,61.9,62.21,311900.0,32.0885,32.2179,32.0367,32.1972,311900.0
2006-04-27 10:40:00,62.22,62.31,62.15,62.2,216500.0,32.2024,32.2489,32.1661,32.192,216500.0
2006-04-27 10:45:00,62.16,62.2,62.08,62.17,319900.0,32.1713,32.192,32.1299,32.1765,319900.0
2006-04-27 10:50:00,62.17,62.48,62.17,62.45,282500.0,32.1765,32.3369,32.1765,32.3214,282500.0
2006-04-27 10:55:00,62.48,62.57,62.42,62.5,343200.0,32.3369,32.3835,32.3059,32.3473,343200.0
2006-04-27 11:00:00,62.5,62.5,62.29,62.45,239100.0,32.3473,32.3473,32.2386,32.3214,239100.0
2006-04-27 11:05:00,62.43,62.79,62.43,62.78,407300.0,32.311,32.4974,32.311,32.4922,407300.0
2006-04-27 11:10:00,62.77,63.05,62.75,63.05,529300.0,32.487,32.6319,32.4767,32.6319,529300.0
2006-04-27 11:15:00,63.06,63.3,62.97,63.16,579200.0,32.6371,32.7613,32.5905,32.6889,579200.0
2006-04-27 11:20:00,63.16,63.4,63.15,63.25,508500.0,32.6889,32.8131,32.6837,32.7354,508500.0
2006-04-27 11:25:00,63.25,63.31,63.13,63.16,396800.0,32.7354,32.7665,32.6733,32.6889,396800.0
2006-04-27 11:30:00,63.16,63.18,62.94,62.94,406600.0,32.6889,32.6992,32.575,32.575,406600.0
2006-04-27 11:35:00,62.94,63.0,62.66,62.7,368400.0,32.575,32.606,32.4301,32.4508,368400.0
2006-04-27 11:40:00,62.69,62.95,62.68,62.72,250500.0,32.4456,32.5802,32.4404,32.4611,250500.0
2006-04-27 11:45:00,62.7,62.72,62.58,62.6,234400.0,32.4508,32.4611,32.3887,32.399,234400.0
2006-04-27 11:50:00,62.59,62.67,62.55,62.65,270300.0,32.3938,32.4353,32.3731,32.4249,270300.0
2006-04-27 11:55:00,62.64,62.64,62.38,62.47,328000.0,32.4197,32.4197,32.2852,32.3317,328000.0
2006-04-27 12:00:00,62.49,62.75,62.47,62.68,258400.0,32.3421,32.4767,32.3317,32.4404,258400.0
2006-04-27 12:05:00,62.68,62.88,62.65,62.72,216100.0,32.4404,32.5439,32.4249,32.4611,216100.0
2006-04-27 12:10:00,62.71,62.96,62.71,62.83,168500.0,32.456,32.5853,32.456,32.5181,168500.0
2006-04-27 12:15:00,62.83,63.07,62.82,62.99,223500.0,32.5181,32.6423,32.5129,32.6009,223500.0
2006-04-27 12:20:00,62.99,63.03,62.9,62.97,167500.0,32.6009,32.6216,32.5543,32.5905,167500.0
2006-04-27 12:25:00,62.98,63.1,62.93,63.07,121800.0,32.5957,32.6578,32.5698,32.6423,121800.0
2006-04-27 12:30:00,63.07,63.09,62.86,62.96,197000.0,32.6423,32.6526,32.5336,32.5853,197000.0
2006-04-27 12:35:00,62.95,62.96,62.83,62.85,246800.0,32.5802,32.5853,32.5181,32.5284,246800.0
2006-04-27 12:40:00,62.84,62.9,62.83,62.87,188800.0,32.5232,32.5543,32.5181,32.5388,188800.0
2006-04-27 12:45:00,62.87,62.88,62.71,62.72,159200.0,32.5388,32.5439,32.456,32.4611,159200.0
2006-04-27 12:50:00,62.73,62.84,62.63,62.81,177300.0,32.4663,32.5232,32.4146,32.5077,177300.0
2006-04-27 12:55:00,62.82,63.0,62.81,63.0,178700.0,32.5129,32.606,32.5077,32.606,178700.0
2006-04-27 13:00:00,62.99,62.99,62.7,62.72,170200.0,32.6009,32.6009,32.4508,32.4611,170200.0
2006-04-27 13:05:00,62.73,62.8,62.66,62.8,143500.0,32.4663,32.5025,32.4301,32.5025,143500.0
2006-04-27 13:10:00,62.8,62.88,62.78,62.85,157000.0,32.5025,32.5439,32.4922,32.5284,157000.0
2006-04-27 13:15:00,62.85,62.85,62.69,62.7,101500.0,32.5284,32.5284,32.4456,32.4508,101500.0
2006-04-27 13:20:00,62.7,62.76,62.65,62.75,81100.0,32.4508,32.4818,32.4249,32.4767,81100.0
2006-04-27 13:25:00,62.8,62.88,62.78,62.81,155500.0,32.5025,32.5439,32.4922,32.5077,155500.0
2006-04-27 13:30:00,62.81,62.88,62.72,62.72,96500.0,32.5077,32.5439,32.4611,32.4611,96500.0
2006-04-27 13:35:00,62.72,62.73,62.61,62.63,145700.0,32.4611,32.4663,32.4042,32.4146,145700.0
2006-04-27 13:40:00,62.63,62.75,62.62,62.73,123400.0,32.4146,32.4767,32.4094,32.4663,123400.0
2006-04-27 13:45:00,62.73,62.82,62.7,62.8,168900.0,32.4663,32.5129,32.4508,32.5025,168900.0
2006-04-27 13:50:00,62.78,62.89,62.74,62.78,171400.0,32.4922,32.5491,32.4715,32.4922,171400.0
2006-04-27 13:55:00,62.77,62.82,62.68,62.75,135600.0,32.487,32.5129,32.4404,32.4767,135600.0
2006-04-27 14:00:00,62.75,62.81,62.65,62.71,127600.0,32.4767,32.5077,32.4249,32.456,127600.0
2006-04-27 14:05:00,62.73,62.83,62.67,62.77,145600.0,32.4663,32.5181,32.4353,32.487,145600.0
2006-04-27 14:10:00,62.76,62.78,62.63,62.65,107900.0,32.4818,32.4922,32.4146,32.4249,107900.0
2006-04-27 14:15:00,62.64,62.69,62.51,62.55,135000.0,32.4197,32.4456,32.3524,32.3731,135000.0
2006-04-27 14:20:00,62.55,62.6,62.55,62.55,129000.0,32.3731,32.399,32.3731,32.3731,129000.0
2006-04-27 14:25:00,62.57,62.57,62.4,62.51,172200.0,32.3835,32.3835,32.2955,32.3524,172200.0
2006-04-27 14:30:00,62.5,62.51,62.44,62.49,151700.0,32.3473,32.3524,32.3162,32.3421,151700.0
2006-04-27 14:35:00,62.49,62.58,62.42,62.49,190500.0,32.3421,32.3887,32.3059,32.3421,190500.0
2006-04-27 14:40:00,62.49,62.52,62.43,62.51,169800.0,32.3421,32.3576,32.311,32.3524,169800.0
2006-04-27 14:45:00,62.52,62.67,62.5,62.67,191200.0,32.3576,32.4353,32.3473,32.4353,191200.0
2006-04-27 14:50:00,62.67,62.77,62.63,62.64,259800.0,32.4353,32.487,32.4146,32.4197,259800.0
2006-04-27 14:55:00,62.64,62.65,62.52,62.56,142200.0,32.4197,32.4249,32.3576,32.3783,142200.0
2006-04-27 15:00:00,62.57,62.8,62.57,62.8,233700.0,32.3835,32.5025,32.3835,32.5025,233700.0
2006-04-27 15:05:00,62.79,62.85,62.66,62.71,230900.0,32.4974,32.5284,32.4301,32.456,230900.0
2006-04-27 15:10:00,62.71,62.8,62.64,62.8,161400.0,32.456,32.5025,32.4197,32.5025,161400.0
2006-04-27 15:15:00,62.8,62.87,62.7,62.79,200300.0,32.5025,32.5388,32.4508,32.4974,200300.0
2006-04-27 15:20:00,62.79,62.83,62.74,62.76,153100.0,32.4974,32.5181,32.4715,32.4818,153100.0
2006-04-27 15:25:00,62.77,62.77,62.56,62.63,181300.0,32.487,32.487,32.3783,32.4146,181300.0
2006-04-27 15:30:00,62.63,62.67,62.55,62.55,174400.0,32.4146,32.4353,32.3731,32.3731,174400.0
2006-04-27 15:35:00,62.5,62.54,62.44,62.53,241600.0,32.3473,32.368,32.3162,32.3628,241600.0
2006-04-27 15:40:00,62.52,62.58,62.48,62.55,353500.0,32.3576,32.3887,32.3369,32.3731,353500.0
2006-04-27 15:45:00,62.55,62.63,62.54,62.57,335900.0,32.3731,32.4146,32.368,32.3835,335900.0
2006-04-27 15:50:00,62.57,62.67,62.57,62.63,385500.0,32.3835,32.4353,32.3835,32.4146,385500.0
2006-04-27 15:55:00,62.62,62.68,62.49,62.5,338800.0,32.4094,32.4404,32.3421,32.3473,338800.0
2006-04-28 09:30:00,62.57,62.74,62.52,62.72,414800.0,32.3835,32.4715,32.3576,32.4611,414800.0
2006-04-28 09:35:00,62.72,62.95,62.7,62.92,202700.0,32.4611,32.5802,32.4508,32.5646,202700.0
2006-04-28 09:40:00,62.93,62.94,62.7,62.77,346100.0,32.5698,32.575,32.4508,32.487,346100.0
2006-04-28 09:45:00,62.77,62.91,62.76,62.89,328200.0,32.487,32.5595,32.4818,32.5491,328200.0
2006-04-28 09:50:00,62.88,63.05,62.85,63.04,281700.0,32.5439,32.6319,32.5284,32.6267,281700.0
2006-04-28 09:55:00,63.0,63.23,63.0,63.15,386200.0,32.606,32.7251,32.606,32.6837,386200.0
2006-04-28 10:00:00,63.13,63.34,63.11,63.31,350100.0,32.6733,32.782,32.663,32.7665,350100.0
2006-04-28 10:05:00,63.31,63.32,63.04,63.04,328400.0,32.7665,32.7717,32.6267,32.6267,328400.0
2006-04-28 10:10:00,63.05,63.19,62.95,63.19,184600.0,32.6319,32.7044,32.5802,32.7044,184600.0
2006-04-28 10:15:00,63.19,63.34,63.19,63.27,312400.0,32.7044,32.782,32.7044,32.7458,312400.0
2006-04-28 10:20:00,63.26,63.27,63.12,63.17,212600.0,32.7406,32.7458,32.6682,32.694,212600.0
2006-04-28 10:25:00,63.16,63.3,63.16,63.21,163800.0,32.6889,32.7613,32.6889,32.7147,163800.0
2006-04-28 10:30:00,63.22,63.22,63.06,63.09,148200.0,32.7199,32.7199,32.6371,32.6526,148200.0
2006-04-28 10:35:00,63.1,63.12,62.94,63.0,214800.0,32.6578,32.6682,32.575,32.606,214800.0
2006-04-28 10:40:00,62.99,63.15,62.99,63.1,226200.0,32.6009,32.6837,32.6009,32.6578,226200.0
2006-04-28 10:45:00,63.08,63.16,63.03,63.04,169800.0,32.6475,32.6889,32.6216,32.6267,169800.0
2006-04-28 10:50:00,63.04,63.09,63.03,63.06,294400.0,32.6267,32.6526,32.6216,32.6371,294400.0
2006-04-28 10:55:00,63.06,63.08,62.56,63.0,174300.0,32.6371,32.6475,32.3783,32.606,174300.0
2006-04-28 11:00:00,63.01,63.03,62.95,62.99,232200.0,32.6112,32.6216,32.5802,32.6009,232200.0
2006-04-28 11:05:00,62.99,63.04,62.97,63.02,201000.0,32.6009,32.6267,32.5905,32.6164,201000.0
2006-04-28 11:10:00,63.02,63.07,62.96,63.03,123200.0,32.6164,32.6423,32.5853,32.6216,123200.0
2006-04-28 11:15:00,63.05,63.16,63.0,63.05,147900.0,32.6319,32.6889,32.606,32.6319,147900.0
2006-04-28 11:20:00,63.05,63.08,62.98,63.07,113300.0,32.6319,32.6475,32.5957,32.6423,113300.0
2006-04-28 11:25:00,63.07,63.15,63.04,63.14,176700.0,32.6423,32.6837,32.6267,32.6785,176700.0
2006-04-28 11:30:00,63.13,63.18,63.05,63.13,160600.0,32.6733,32.6992,32.6319,32.6733,160600.0
2006-04-28 11:35:00,63.13,63.22,63.08,63.22,134300.0,32.6733,32.7199,32.6475,32.7199,134300.0
2006-04-28 11:40:00,63.22,63.28,63.21,63.23,123900.0,32.7199,32.751,32.7147,32.7251,123900.0
2006-04-28 11:45:00,63.23,63.27,63.17,63.25,145800.0,32.7251,32.7458,32.694,32.7354,145800.0
2006-04-28 11:50:00,63.25,63.27,63.23,63.25,108000.0,32.7354,32.7458,32.7251,32.7354,108000.0
2006-04-28 11:55:00,63.25,63.32,63.23,63.31,144600.0,32.7354,32.7717,32.7251,32.7665,144600.0
2006-04-28 12:00:00,63.32,63.39,63.27,63.27,114800.0,32.7717,32.8079,32.7458,32.7458,114800.0
2006-04-28 12:05:00,63.26,63.35,63.25,63.31,67100.0,32.7406,32.7872,32.7354,32.7665,67100.0
2006-04-28 12:10:00,63.31,63.34,63.27,63.28,83700.0,32.7665,32.782,32.7458,32.751,83700.0
2006-04-28 12:15:00,63.28,63.31,63.26,63.26,69000.0,32.751,32.7665,32.7406,32.7406,69000.0
2006-04-28 12:20:00,63.27,63.34,63.27,63.34,2207700.0,32.7458,32.782,32.7458,32.782,2207700.0
2006-04-28 12:25:00,63.34,63.34,63.33,63.33,42300.0,32.782,32.782,32.7768,32.7768,42300.0
2006-04-28 12:30:00,63.33,63.35,63.31,63.33,100900.0,32.7768,32.7872,32.7665,32.7768,100900.0
2006-04-28 12:35:00,63.33,63.35,63.31,63.34,70600.0,32.7768,32.7872,32.7665,32.782,70600.0
2006-04-28 12:40:00,63.34,63.35,63.23,63.28,105800.0,32.782,32.7872,32.7251,32.751,105800.0
2006-04-28 12:45:00,63.28,63.3,63.26,63.29,79000.0,32.751,32.7613,32.7406,32.7561,79000.0
2006-04-28 12:50:00,63.29,63.34,63.29,63.34,53700.0,32.7561,32.782,32.7561,32.782,53700.0
2006-04-28 12:55:00,63.34,63.37,63.33,63.37,104300.0,32.782,32.7975,32.7768,32.7975,104300.0
2006-04-28 13:00:00,63.37,63.4,63.35,63.39,57000.0,32.7975,32.8131,32.7872,32.8079,57000.0
2006-04-28 13:05:00,63.39,63.49,63.39,63.48,150800.0,32.8079,32.8596,32.8079,32.8545,150800.0
2006-04-28 13:10:00,63.49,63.5,63.43,63.43,76000.0,32.8596,32.8648,32.8286,32.8286,76000.0
2006-04-28 13:15:00,63.43,63.47,63.43,63.46,2106900.0,32.8286,32.8493,32.8286,32.8441,2106900.0
2006-04-28 13:20:00,63.45,63.49,63.41,63.41,91600.0,32.8389,32.8596,32.8182,32.8182,91600.0
2006-04-28 13:25:00,63.4,63.43,63.38,63.41,52200.0,32.8131,32.8286,32.8027,32.8182,52200.0
2006-04-28 13:30:00,63.41,63.46,63.4,63.42,79200.0,32.8182,32.8441,32.8131,32.8234,79200.0
2006-04-28 13:35:00,63.42,63.43,63.33,63.34,70000.0,32.8234,32.8286,32.7768,32.782,70000.0
2006-04-28 13:40:00,63.33,63.35,63.32,63.32,38200.0,32.7768,32.7872,32.7717,32.7717,38200.0
2006-04-28 13:45:00,63.3,63.31,63.19,63.2,108300.0,32.7613,32.7665,32.7044,32.7096,108300.0
2006-04-28 13:50:00,63.2,63.2,63.02,63.02,150700.0,32.7096,32.7096,32.6164,32.6164,150700.0
2006-04-28 13:55:00,63.01,63.01,62.82,62.93,174500.0,32.6112,32.6112,32.5129,32.5698,174500.0
2006-04-28 14:00:00,62.93,62.99,62.84,62.96,209700.0,32.5698,32.6009,32.5232,32.5853,209700.0
2006-04-28 14:05:00,62.96,62.99,62.88,62.99,149100.0,32.5853,32.6009,32.5439,32.6009,149100.0
2006-04-28 14:10:00,63.01,63.08,62.98,63.08,136000.0,32.6112,32.6475,32.5957,32.6475,136000.0
2006-04-28 14:15:00,63.09,63.15,63.05,63.12,168900.0,32.6526,32.6837,32.6319,32.6682,168900.0
2006-04-28 14:20:00,63.12,63.19,63.11,63.15,95200.0,32.6682,32.7044,32.663,32.6837,95200.0
2006-04-28 14:25:00,63.15,63.27,63.13,63.13,131800.0,32.6837,32.7458,32.6733,32.6733,131800.0
2006-04-28 14:30:00,63.14,63.14,63.04,63.12,106900.0,32.6785,32.6785,32.6267,32.6682,106900.0
2006-04-28 14:35:00,63.11,63.22,63.11,63.14,235500.0,32.663,32.7199,32.663,32.6785,235500.0
2006-04-28 14:40:00,63.14,63.19,63.12,63.12,76600.0,32.6785,32.7044,32.6682,32.6682,76600.0
2006-04-28 14:45:00,63.13,63.18,63.12,63.13,98400.0,32.6733,32.6992,32.6682,32.6733,98400.0
2006-04-28 14:50:00,63.13,63.14,63.05,63.05,101100.0,32.6733,32.6785,32.6319,32.6319,101100.0
2006-04-28 14:55:00,63.05,63.05,62.95,63.0,168500.0,32.6319,32.6319,32.5802,32.606,168500.0
2006-04-28 15:00:00,62.99,62.99,62.9,62.9,89700.0,32.6009,32.6009,32.5543,32.5543,89700.0
2006-04-28 15:05:00,62.9,63.0,62.8,62.99,182700.0,32.5543,32.606,32.5025,32.6009,182700.0
2006-04-28 15:10:00,62.98,62.98,62.83,62.93,128700.0,32.5957,32.5957,32.5181,32.5698,128700.0
2006-04-28 15:15:00,62.93,62.93,62.85,62.87,124200.0,32.5698,32.5698,32.5284,32.5388,124200.0
2006-04-28 15:20:00,62.88,63.0,62.86,62.94,242900.0,32.5439,32.606,32.5336,32.575,242900.0
2006-04-28 15:25:00,62.91,63.02,62.9,63.01,255300.0,32.5595,32.6164,32.5543,32.6112,255300.0
2006-04-28 15:30:00,63.01,63.05,62.96,63.01,243900.0,32.6112,32.6319,32.5853,32.6112,243900.0
2006-04-28 15:35:00,63.0,63.07,62.99,63.04,206900.0,32.606,32.6423,32.6009,32.6267,206900.0
2006-04-28 15:40:00,63.04,63.05,62.91,62.97,218900.0,32.6267,32.6319,32.5595,32.5905,218900.0
2006-04-28 15:45:00,62.96,63.01,62.96,63.01,224000.0,32.5853,32.6112,32.5853,32.6112,224000.0
2006-04-28 15:50:00,63.0,63.03,62.95,63.0,169200.0,32.606,32.6216,32.5802,32.606,169200.0
2006-04-28 15:55:00,63.0,63.07,62.97,63.07,326600.0,32.606,32.6423,32.5905,32.6423,326600.0
2006-05-01 09:30:00,63.4,64.08,63.4,63.47,381700.0,32.8131,33.165,32.8131,32.8493,381700.0
2006-05-01 09:35:00,63.5,63.74,63.32,63.72,421900.0,32.8648,32.989,32.7717,32.9787,421900.0
2006-05-01 09:40:00,63.74,63.8,63.63,63.8,310000.0,32.989,33.0201,32.9321,33.0201,310000.0
2006-05-01 09:45:00,63.8,63.96,63.79,63.94,338100.0,33.0201,33.1029,33.0149,33.0926,338100.0
2006-05-01 09:50:00,63.92,64.15,63.85,64.07,303200.0,33.0822,33.2012,33.046,33.1598,303200.0
2006-05-01 09:55:00,64.08,64.18,64.0,64.16,330600.0,33.165,33.2168,33.1236,33.2064,330600.0
2006-05-01 10:00:00,64.16,64.16,63.91,63.92,363800.0,33.2064,33.2064,33.077,33.0822,363800.0
2006-05-01 10:05:00,63.93,64.18,63.91,64.18,287200.0,33.0874,33.2168,33.077,33.2168,287200.0
2006-05-01 10:10:00,64.19,64.19,64.04,64.04,274700.0,33.2219,33.2219,33.1443,33.1443,274700.0
2006-05-01 10:15:00,64.03,64.08,63.96,64.07,173100.0,33.1391,33.165,33.1029,33.1598,173100.0
2006-05-01 10:20:00,64.07,64.08,63.86,63.91,266800.0,33.1598,33.165,33.0511,33.077,266800.0
2006-05-01 10:25:00,63.91,63.96,63.86,63.88,169500.0,33.077,33.1029,33.0511,33.0615,169500.0
2006-05-01 10:30:00,63.88,63.91,63.81,63.85,204200.0,33.0615,33.077,33.0253,33.046,204200.0
2006-05-01 10:35:00,63.85,63.92,63.84,63.91,219000.0,33.046,33.0822,33.0408,33.077,219000.0
2006-05-01 10:40:00,63.91,63.96,63.86,63.9,174300.0,33.077,33.1029,33.0511,33.0718,174300.0
2006-05-01 10:45:00,63.91,64.03,63.9,64.0,169000.0,33.077,33.1391,33.0718,33.1236,169000.0
2006-05-01 10:50:00,64.01,64.09,63.95,64.08,164000.0,33.1288,33.1702,33.0977,33.165,164000.0
2006-05-01 10:55:00,64.09,64.17,64.08,64.15,201000.0,33.1702,33.2116,33.165,33.2012,201000.0
2006-05-01 11:00:00,64.15,64.19,64.15,64.15,176500.0,33.2012,33.2219,33.2012,33.2012,176500.0
2006-05-01 11:05:00,64.16,64.19,64.13,64.13,146700.0,33.2064,33.2219,33.1909,33.1909,146700.0
2006-05-01 11:10:00,64.13,64.22,64.07,64.21,172000.0,33.1909,33.2375,33.1598,33.2323,172000.0
2006-05-01 11:15:00,64.21,64.26,64.18,64.25,313200.0,33.2323,33.2582,33.2168,33.253,313200.0
2006-05-01 11:20:00,64.24,64.27,64.21,64.23,246400.0,33.2478,33.2633,33.2323,33.2426,246400.0
2006-05-01 11:25:00,64.24,64.26,64.17,64.23,282900.0,33.2478,33.2582,33.2116,33.2426,282900.0
2006-05-01 11:30:00,64.24,64.3,64.19,64.27,238800.0,33.2478,33.2789,33.2219,33.2633,238800.0
2006-05-01 11:35:00,64.28,64.29,64.21,64.23,112900.0,33.2685,33.2737,33.2323,33.2426,112900.0
2006-05-01 11:40:00,64.24,64.28,64.21,64.24,158200.0,33.2478,33.2685,33.2323,33.2478,158200.0
2006-05-01 11:45:00,64.23,64.25,64.22,64.25,119600.0,33.2426,33.253,33.2375,33.253,119600.0
2006-05-01 11:50:00,64.25,64.27,64.2,64.2,107200.0,33.253,33.2633,33.2271,33.2271,107200.0
2006-05-01 11:55:00,64.2,64.21,64.01,64.02,289900.0,33.2271,33.2323,33.1288,33.134,289900.0
2006-05-01 12:00:00,64.01,64.07,63.94,64.04,185700.0,33.1288,33.1598,33.0926,33.1443,185700.0
2006-05-01 12:05:00,64.04,64.06,63.99,63.99,152800.0,33.1443,33.1547,33.1184,33.1184,152800.0
2006-05-01 12:10:00,64.0,64.14,63.97,64.12,129200.0,33.1236,33.1961,33.1081,33.1857,129200.0
2006-05-01 12:15:00,64.12,64.12,63.97,64.05,2288000.0,33.1857,33.1857,33.1081,33.1495,2288000.0
2006-05-01 12:20:00,64.05,64.09,63.98,64.07,153700.0,33.1495,33.1702,33.1133,33.1598,153700.0
2006-05-01 12:25:00,64.06,64.08,64.02,64.04,97900.0,33.1547,33.165,33.134,33.1443,97900.0
2006-05-01 12:30:00,64.03,64.1,64.0,64.1,113300.0,33.1391,33.1754,33.1236,33.1754,113300.0
2006-05-01 12:35:00,64.1,64.1,64.04,64.05,69100.0,33.1754,33.1754,33.1443,33.1495,69100.0
2006-05-01 12:40:00,64.05,64.11,64.05,64.08,59200.0,33.1495,33.1805,33.1495,33.165,59200.0
2006-05-01 12:45:00,64.08,64.09,64.04,64.04,80900.0,33.165,33.1702,33.1443,33.1443,80900.0
2006-05-01 12:50:00,64.04,64.1,64.04,64.09,92100.0,33.1443,33.1754,33.1443,33.1702,92100.0
2006-05-01 12:55:00,64.1,64.1,64.07,64.1,50500.0,33.1754,33.1754,33.1598,33.1754,50500.0
2006-05-01 13:00:00,64.09,64.1,64.05,64.06,60900.0,33.1702,33.1754,33.1495,33.1547,60900.0
2006-05-01 13:05:00,64.06,64.09,64.06,64.08,53200.0,33.1547,33.1702,33.1547,33.165,53200.0
2006-05-01 13:10:00,64.08,64.11,64.08,64.09,44900.0,33.165,33.1805,33.165,33.1702,44900.0
2006-05-01 13:15:00,64.09,64.14,64.08,64.12,101000.0,33.1702,33.1961,33.165,33.1857,101000.0
2006-05-01 13:20:00,64.13,64.17,64.1,64.12,99500.0,33.1909,33.2116,33.1754,33.1857,99500.0
2006-05-01 13:25:00,64.12,64.12,64.09,64.1,68000.0,33.1857,33.1857,33.1702,33.1754,68000.0
2006-05-01 13:30:00,64.1,64.17,64.09,64.16,99300.0,33.1754,33.2116,33.1702,33.2064,99300.0
2006-05-01 13:35:00,64.15,64.15,64.03,64.08,209700.0,33.2012,33.2012,33.1391,33.165,209700.0
2006-05-01 13:40:00,64.07,64.09,64.03,64.05,63600.0,33.1598,33.1702,33.1391,33.1495,63600.0
2006-05-01 13:45:00,64.04,64.1,64.04,64.08,94200.0,33.1443,33.1754,33.1443,33.165,94200.0
2006-05-01 13:50:00,64.08,64.2,64.08,64.18,105700.0,33.165,33.2271,33.165,33.2168,105700.0
2006-05-01 13:55:00,64.17,64.23,64.16,64.2,127900.0,33.2116,33.2426,33.2064,33.2271,127900.0
2006-05-01 14:00:00,64.2,64.23,64.17,64.19,199600.0,33.2271,33.2426,33.2116,33.2219,199600.0
2006-05-01 14:05:00,64.2,64.21,64.18,64.2,92200.0,33.2271,33.2323,33.2168,33.2271,92200.0
2006-05-01 14:10:00,64.21,64.28,64.19,64.26,157800.0,33.2323,33.2685,33.2219,33.2582,157800.0
2006-05-01 14:15:00,64.26,64.28,64.24,64.24,142300.0,33.2582,33.2685,33.2478,33.2478,142300.0
2006-05-01 14:20:00,64.24,64.26,64.19,64.24,119600.0,33.2478,33.2582,33.2219,33.2478,119600.0
2006-05-01 14:25:00,64.24,64.29,64.24,64.28,156300.0,33.2478,33.2737,33.2478,33.2685,156300.0
2006-05-01 14:30:00,64.28,64.29,64.23,64.24,117000.0,33.2685,33.2737,33.2426,33.2478,117000.0
2006-05-01 14:35:00,64.23,64.27,64.23,64.25,118300.0,33.2426,33.2633,33.2426,33.253,118300.0
2006-05-01 14:40:00,64.25,64.26,64.23,64.26,94000.0,33.253,33.2582,33.2426,33.2582,94000.0
2006-05-01 14:45:00,64.26,64.31,64.26,64.3,117300.0,33.2582,33.284,33.2582,33.2789,117300.0
2006-05-01 14:50:00,64.3,64.33,64.29,64.3,82300.0,33.2789,33.2944,33.2737,33.2789,82300.0
2006-05-01 14:55:00,64.31,64.31,64.23,64.3,152300.0,33.284,33.284,33.2426,33.2789,152300.0
2006-05-01 15:00:00,64.31,64.31,64.2,64.23,121900.0,33.284,33.284,33.2271,33.2426,121900.0
2006-05-01 15:05:00,64.22,64.23,64.16,64.17,114300.0,33.2375,33.2426,33.2064,33.2116,114300.0
2006-05-01 15:10:00,64.16,64.21,64.13,64.21,93500.0,33.2064,33.2323,33.1909,33.2323,93500.0
2006-05-01 15:15:00,64.22,64.25,63.9,63.9,281900.0,33.2375,33.253,33.0718,33.0718,281900.0
2006-05-01 15:20:00,63.9,63.9,63.64,63.79,503800.0,33.0718,33.0718,32.9373,33.0149,503800.0
2006-05-01 15:25:00,63.79,63.94,63.77,63.85,221800.0,33.0149,33.0926,33.0046,33.046,221800.0
2006-05-01 15:30:00,63.85,63.86,63.72,63.76,197400.0,33.046,33.0511,32.9787,32.9994,197400.0
2006-05-01 15:35:00,63.75,63.75,63.35,63.52,503100.0,32.9942,32.9942,32.7872,32.8752,503100.0
2006-05-01 15:40:00,63.5,63.57,63.41,63.43,342500.0,32.8648,32.9011,32.8182,32.8286,342500.0
2006-05-01 15:45:00,63.43,63.6,63.42,63.59,258300.0,32.8286,32.9166,32.8234,32.9114,258300.0
2006-05-01 15:50:00,63.59,63.6,63.4,63.41,280900.0,32.9114,32.9166,32.8131,32.8182,280900.0
2006-05-01 15:55:00,63.41,63.9,63.34,63.47,511100.0,32.8182,33.0718,32.782,32.8493,511100.0
2006-05-02 09:30:00,63.82,63.97,63.82,63.9,372400.0,33.0304,33.1081,33.0304,33.0718,372400.0
2006-05-02 09:35:00,63.9,63.98,63.84,63.95,249800.0,33.0718,33.1133,33.0408,33.0977,249800.0
2006-05-02 09:40:00,63.93,64.18,63.93,64.17,339800.0,33.0874,33.2168,33.0874,33.2116,339800.0
2006-05-02 09:45:00,64.16,64.24,64.11,64.23,385600.0,33.2064,33.2478,33.1805,33.2426,385600.0
2006-05-02 09:50:00,64.23,64.28,64.09,64.1,251800.0,33.2426,33.2685,33.1702,33.1754,251800.0
2006-05-02 09:55:00,64.1,64.19,64.08,64.16,222300.0,33.1754,33.2219,33.165,33.2064,222300.0
2006-05-02 10:00:00,64.15,64.16,64.0,64.1,282300.0,33.2012,33.2064,33.1236,33.1754,282300.0
2006-05-02 10:05:00,64.11,64.12,63.99,64.06,231100.0,33.1805,33.1857,33.1184,33.1547,231100.0
2006-05-02 10:10:00,64.06,64.16,64.03,64.03,292500.0,33.1547,33.2064,33.1391,33.1391,292500.0
2006-05-02 10:15:00,64.02,64.08,63.93,64.02,379700.0,33.134,33.165,33.0874,33.134,379700.0
2006-05-02 10:20:00,64.02,64.14,63.98,64.13,299000.0,33.134,33.1961,33.1133,33.1909,299000.0
2006-05-02 10:25:00,64.14,64.25,64.08,64.18,360100.0,33.1961,33.253,33.165,33.2168,360100.0
2006-05-02 10:30:00,64.17,64.19,64.08,64.19,188200.0,33.2116,33.2219,33.165,33.2219,188200.0
2006-05-02 10:35:00,64.19,64.26,64.12,64.26,221000.0,33.2219,33.2582,33.1857,33.2582,221000.0
2006-05-02 10:40:00,64.26,64.27,64.06,64.06,205200.0,33.2582,33.2633,33.1547,33.1547,205200.0
2006-05-02 10:45:00,64.07,64.22,64.06,64.21,172100.0,33.1598,33.2375,33.1547,33.2323,172100.0
2006-05-02 10:50:00,64.21,64.22,64.11,64.15,149100.0,33.2323,33.2375,33.1805,33.2012,149100.0
2006-05-02 10:55:00,64.15,64.15,63.86,63.87,280100.0,33.2012,33.2012,33.0511,33.0563,280100.0
2006-05-02 11:00:00,63.87,64.2,63.86,64.07,230400.0,33.0563,33.2271,33.0511,33.1598,230400.0
2006-05-02 11:05:00,64.07,64.11,63.98,64.05,184300.0,33.1598,33.1805,33.1133,33.1495,184300.0
2006-05-02 11:10:00,64.04,64.05,63.88,63.96,180700.0,33.1443,33.1495,33.0615,33.1029,180700.0
2006-05-02 11:15:00,63.96,64.05,63.91,64.03,243000.0,33.1029,33.1495,33.077,33.1391,243000.0
2006-05-02 11:20:00,64.03,64.09,63.97,64.06,173300.0,33.1391,33.1702,33.1081,33.1547,173300.0
2006-05-02 11:25:00,64.07,64.17,64.03,64.16,192800.0,33.1598,33.2116,33.1391,33.2064,192800.0
2006-05-02 11:30:00,64.16,64.23,64.12,64.17,183800.0,33.2064,33.2426,33.1857,33.2116,183800.0
2006-05-02 11:35:00,64.17,64.2,64.15,64.18,181300.0,33.2116,33.2271,33.2012,33.2168,181300.0
2006-05-02 11:40:00,64.19,64.2,64.14,64.17,193000.0,33.2219,33.2271,33.1961,33.2116,193000.0
2006-05-02 11:45:00,64.18,64.2,64.15,64.2,127300.0,33.2168,33.2271,33.2012,33.2271,127300.0
2006-05-02 11:50:00,64.19,64.24,64.19,64.21,90800.0,33.2219,33.2478,33.2219,33.2323,90800.0
2006-05-02 11:55:00,64.21,64.25,64.19,64.24,70800.0,33.2323,33.253,33.2219,33.2478,70800.0
2006-05-02 12:00:00,64.25,64.29,64.21,64.21,142900.0,33.253,33.2737,33.2323,33.2323,142900.0
2006-05-02 12:05:00,64.21,64.28,64.16,64.27,111100.0,33.2323,33.2685,33.2064,33.2633,111100.0
2006-05-02 12:10:00,64.26,64.29,64.19,64.25,171400.0,33.2582,33.2737,33.2219,33.253,171400.0
2006-05-02 12:15:00,64.25,64.26,64.2,64.24,123100.0,33.253,33.2582,33.2271,33.2478,123100.0
2006-05-02 12:20:00,64.25,64.26,64.22,64.24,119800.0,33.253,33.2582,33.2375,33.2478,119800.0
2006-05-02 12:25:00,64.25,64.26,64.2,64.26,75700.0,33.253,33.2582,33.2271,33.2582,75700.0
2006-05-02 12:30:00,64.25,64.28,64.24,64.28,51100.0,33.253,33.2685,33.2478,33.2685,51100.0
2006-05-02 12:35:00,64.28,64.38,64.27,64.36,171600.0,33.2685,33.3203,33.2633,33.3099,171600.0
2006-05-02 12:40:00,64.36,64.37,64.34,64.36,122500.0,33.3099,33.3151,33.2996,33.3099,122500.0
2006-05-02 12:45:00,64.36,64.43,64.36,64.42,223700.0,33.3099,33.3462,33.3099,33.341,223700.0
2006-05-02 12:50:00,64.42,64.42,64.39,64.41,100300.0,33.341,33.341,33.3255,33.3358,100300.0
2006-05-02 12:55:00,64.4,64.42,64.35,64.39,109600.0,33.3306,33.341,33.3047,33.3255,109600.0
2006-05-02 13:00:00,64.39,64.41,64.34,64.4,88000.0,33.3255,33.3358,33.2996,33.3306,88000.0
2006-05-02 13:05:00,64.4,64.46,64.37,64.43,134400.0,33.3306,33.3617,33.3151,33.3462,134400.0
2006-05-02 13:10:00,64.43,64.49,64.42,64.47,140500.0,33.3462,33.3772,33.341,33.3669,140500.0
2006-05-02 13:15:00,64.46,64.53,64.43,64.52,173900.0,33.3617,33.3979,33.3462,33.3927,173900.0
2006-05-02 13:20:00,64.53,64.57,64.45,64.56,175900.0,33.3979,33.4186,33.3565,33.4134,175900.0
2006-05-02 13:25:00,64.55,64.63,64.55,64.6,275200.0,33.4083,33.4497,33.4083,33.4341,275200.0
2006-05-02 13:30:00,64.6,64.68,64.56,64.67,232000.0,33.4341,33.4755,33.4134,33.4704,232000.0
2006-05-02 13:35:00,64.66,64.67,64.54,64.55,201200.0,33.4652,33.4704,33.4031,33.4083,201200.0
2006-05-02 13:40:00,64.54,64.58,64.5,64.56,210900.0,33.4031,33.4238,33.3824,33.4134,210900.0
2006-05-02 13:45:00,64.57,64.68,64.56,64.66,147500.0,33.4186,33.4755,33.4134,33.4652,147500.0
2006-05-02 13:50:00,64.66,64.67,64.6,64.61,216300.0,33.4652,33.4704,33.4341,33.4393,216300.0
2006-05-02 13:55:00,64.62,64.62,64.57,64.61,114400.0,33.4445,33.4445,33.4186,33.4393,114400.0
2006-05-02 14:00:00,64.6,64.61,64.52,64.61,201800.0,33.4341,33.4393,33.3927,33.4393,201800.0
2006-05-02 14:05:00,64.61,64.62,64.55,64.6,131800.0,33.4393,33.4445,33.4083,33.4341,131800.0
2006-05-02 14:10:00,64.61,64.62,64.57,64.6,147900.0,33.4393,33.4445,33.4186,33.4341,147900.0
2006-05-02 14:15:00,64.6,64.61,64.53,64.53,140000.0,33.4341,33.4393,33.3979,33.3979,140000.0
2006-05-02 14:20:00,64.54,64.62,64.54,64.61,153700.0,33.4031,33.4445,33.4031,33.4393,153700.0
2006-05-02 14:25:00,64.61,64.61,64.51,64.56,141300.0,33.4393,33.4393,33.3876,33.4134,141300.0
2006-05-02 14:30:00,64.56,64.6,64.55,64.6,131100.0,33.4134,33.4341,33.4083,33.4341,131100.0
2006-05-02 14:35:00,64.59,64.63,64.59,64.61,114900.0,33.429,33.4497,33.429,33.4393,114900.0
2006-05-02 14:40:00,64.62,64.65,64.55,64.59,183600.0,33.4445,33.46,33.4083,33.429,183600.0
2006-05-02 14:45:00,64.58,64.64,64.53,64.62,139200.0,33.4238,33.4548,33.3979,33.4445,139200.0
2006-05-02 14:50:00,64.61,64.66,64.55,64.56,180900.0,33.4393,33.4652,33.4083,33.4134,180900.0
2006-05-02 14:55:00,64.55,64.57,64.49,64.54,200000.0,33.4083,33.4186,33.3772,33.4031,200000.0
2006-05-02 15:00:00,64.55,64.58,64.51,64.55,206500.0,33.4083,33.4238,33.3876,33.4083,206500.0
2006-05-02 15:05:00,64.56,64.62,64.52,64.62,181900.0,33.4134,33.4445,33.3927,33.4445,181900.0
2006-05-02 15:10:00,64.61,64.64,64.58,64.64,126400.0,33.4393,33.4548,33.4238,33.4548,126400.0
2006-05-02 15:15:00,64.64,64.66,64.61,64.62,166800.0,33.4548,33.4652,33.4393,33.4445,166800.0
2006-05-02 15:20:00,64.63,64.7,64.63,64.65,333400.0,33.4497,33.4859,33.4497,33.46,333400.0
2006-05-02 15:25:00,64.65,64.74,64.65,64.74,272200.0,33.46,33.5066,33.46,33.5066,272200.0
2006-05-02 15:30:00,64.73,64.77,64.68,64.74,195000.0,33.5014,33.5221,33.4755,33.5066,195000.0
2006-05-02 15:35:00,64.74,64.75,64.65,64.73,264400.0,33.5066,33.5118,33.46,33.5014,264400.0
2006-05-02 15:40:00,64.72,64.73,64.64,64.72,358700.0,33.4962,33.5014,33.4548,33.4962,358700.0
2006-05-02 15:45:00,64.71,64.75,64.62,64.62,473700.0,33.4911,33.5118,33.4445,33.4445,473700.0
2006-05-02 15:50:00,64.63,64.63,64.57,64.61,513100.0,33.4497,33.4497,33.4186,33.4393,513100.0
2006-05-02 15:55:00,64.61,64.71,64.58,64.68,404000.0,33.4393,33.4911,33.4238,33.4755,404000.0
2006-05-03 09:30:00,64.6,64.77,64.6,64.74,538400.0,33.4341,33.5221,33.4341,33.5066,538400.0
2006-05-03 09:35:00,64.72,64.77,64.51,64.58,316800.0,33.4962,33.5221,33.3876,33.4238,316800.0
2006-05-03 09:40:00,64.58,64.59,64.4,64.53,305600.0,33.4238,33.429,33.3306,33.3979,305600.0
2006-05-03 09:45:00,64.52,64.65,64.5,64.6,390800.0,33.3927,33.46,33.3824,33.4341,390800.0
2006-05-03 09:50:00,64.61,64.76,64.54,64.55,302900.0,33.4393,33.5169,33.4031,33.4083,302900.0
2006-05-03 09:55:00,64.54,64.63,64.5,64.62,209600.0,33.4031,33.4497,33.3824,33.4445,209600.0
2006-05-03 10:00:00,64.62,64.62,64.35,64.35,311400.0,33.4445,33.4445,33.3047,33.3047,311400.0
2006-05-03 10:05:00,64.36,64.43,64.3,64.3,336600.0,33.3099,33.3462,33.2789,33.2789,336600.0
2006-05-03 10:10:00,64.3,64.43,64.25,64.29,299300.0,33.2789,33.3462,33.253,33.2737,299300.0
2006-05-03 10:15:00,64.28,64.31,64.16,64.18,322000.0,33.2685,33.284,33.2064,33.2168,322000.0
2006-05-03 10:20:00,64.17,64.24,64.1,64.18,262700.0,33.2116,33.2478,33.1754,33.2168,262700.0
2006-05-03 10:25:00,64.18,64.23,64.1,64.17,227500.0,33.2168,33.2426,33.1754,33.2116,227500.0
2006-05-03 10:30:00,64.16,64.16,63.5,63.55,579200.0,33.2064,33.2064,32.8648,32.8907,579200.0
2006-05-03 10:35:00,63.54,63.73,63.5,63.66,655100.0,32.8855,32.9839,32.8648,32.9476,655100.0
2006-05-03 10:40:00,63.67,63.76,63.65,63.65,336000.0,32.9528,32.9994,32.9425,32.9425,336000.0
2006-05-03 10:45:00,63.65,63.67,63.33,63.38,416700.0,32.9425,32.9528,32.7768,32.8027,416700.0
2006-05-03 10:50:00,63.38,63.5,63.28,63.29,383200.0,32.8027,32.8648,32.751,32.7561,383200.0
2006-05-03 10:55:00,63.29,63.4,63.26,63.28,322200.0,32.7561,32.8131,32.7406,32.751,322200.0
2006-05-03 11:00:00,63.28,63.44,63.2,63.44,319800.0,32.751,32.8338,32.7096,32.8338,319800.0
2006-05-03 11:05:00,63.45,63.53,63.38,63.47,298300.0,32.8389,32.8804,32.8027,32.8493,298300.0
2006-05-03 11:10:00,63.48,63.56,63.45,63.48,284200.0,32.8545,32.8959,32.8389,32.8545,284200.0
2006-05-03 11:15:00,63.48,63.51,63.43,63.47,234300.0,32.8545,32.87,32.8286,32.8493,234300.0
2006-05-03 11:20:00,63.47,63.53,63.43,63.52,340300.0,32.8493,32.8804,32.8286,32.8752,340300.0
2006-05-03 11:25:00,63.52,63.54,63.45,63.52,202200.0,32.8752,32.8855,32.8389,32.8752,202200.0
2006-05-03 11:30:00,63.52,63.55,63.44,63.49,177400.0,32.8752,32.8907,32.8338,32.8596,177400.0
2006-05-03 11:35:00,63.49,63.53,63.45,63.46,355400.0,32.8596,32.8804,32.8389,32.8441,355400.0
2006-05-03 11:40:00,63.47,63.58,63.46,63.54,286300.0,32.8493,32.9062,32.8441,32.8855,286300.0
2006-05-03 11:45:00,63.54,63.61,63.47,63.6,219100.0,32.8855,32.9218,32.8493,32.9166,219100.0
2006-05-03 11:50:00,63.6,63.62,63.52,63.54,131700.0,32.9166,32.9269,32.8752,32.8855,131700.0
2006-05-03 11:55:00,63.54,63.75,63.53,63.73,152900.0,32.8855,32.9942,32.8804,32.9839,152900.0
2006-05-03 12:00:00,63.74,63.84,63.7,63.79,281800.0,32.989,33.0408,32.9683,33.0149,281800.0
2006-05-03 12:05:00,63.79,63.83,63.74,63.74,146200.0,33.0149,33.0356,32.989,32.989,146200.0
2006-05-03 12:10:00,63.74,63.75,63.65,63.71,105100.0,32.989,32.9942,32.9425,32.9735,105100.0
2006-05-03 12:15:00,63.72,63.84,63.72,63.82,114600.0,32.9787,33.0408,32.9787,33.0304,114600.0
2006-05-03 12:20:00,63.82,63.83,63.75,63.81,125400.0,33.0304,33.0356,32.9942,33.0253,125400.0
2006-05-03 12:25:00,63.81,63.82,63.67,63.7,120100.0,33.0253,33.0304,32.9528,32.9683,120100.0
2006-05-03 12:30:00,63.7,63.76,63.66,63.66,74000.0,32.9683,32.9994,32.9476,32.9476,74000.0
2006-05-03 12:35:00,63.66,63.67,63.6,63.66,121100.0,32.9476,32.9528,32.9166,32.9476,121100.0
2006-05-03 12:40:00,63.65,63.77,63.62,63.71,118500.0,32.9425,33.0046,32.9269,32.9735,118500.0
2006-05-03 12:45:00,63.72,63.78,63.71,63.76,81600.0,32.9787,33.0097,32.9735,32.9994,81600.0
2006-05-03 12:50:00,63.74,63.76,63.65,63.75,130100.0,32.989,32.9994,32.9425,32.9942,130100.0
2006-05-03 12:55:00,63.74,63.75,63.69,63.7,122200.0,32.989,32.9942,32.9632,32.9683,122200.0
2006-05-03 13:00:00,63.7,63.72,63.65,63.71,124100.0,32.9683,32.9787,32.9425,32.9735,124100.0
2006-05-03 13:05:00,63.71,63.81,63.71,63.76,109200.0,32.9735,33.0253,32.9735,32.9994,109200.0
2006-05-03 13:10:00,63.77,63.77,63.71,63.76,88200.0,33.0046,33.0046,32.9735,32.9994,88200.0
2006-05-03 13:15:00,63.77,63.79,63.72,63.79,75200.0,33.0046,33.0149,32.9787,33.0149,75200.0
2006-05-03 13:20:00,63.8,63.8,63.75,63.77,65600.0,33.0201,33.0201,32.9942,33.0046,65600.0
2006-05-03 13:25:00,63.77,63.8,63.73,63.79,67100.0,33.0046,33.0201,32.9839,33.0149,67100.0
2006-05-03 13:30:00,63.79,63.8,63.69,63.7,98900.0,33.0149,33.0201,32.9632,32.9683,98900.0
2006-05-03 13:35:00,63.7,63.77,63.66,63.73,120000.0,32.9683,33.0046,32.9476,32.9839,120000.0
2006-05-03 13:40:00,63.72,63.74,63.67,63.72,66200.0,32.9787,32.989,32.9528,32.9787,66200.0
2006-05-03 13:45:00,63.72,63.72,63.6,63.6,173300.0,32.9787,32.9787,32.9166,32.9166,173300.0
2006-05-03 13:50:00,63.6,63.6,63.42,63.46,278800.0,32.9166,32.9166,32.8234,32.8441,278800.0
2006-05-03 13:55:00,63.46,63.53,63.45,63.49,103000.0,32.8441,32.8804,32.8389,32.8596,103000.0
2006-05-03 14:00:00,63.5,63.5,63.4,63.47,166500.0,32.8648,32.8648,32.8131,32.8493,166500.0
2006-05-03 14:05:00,63.46,63.46,63.35,63.38,124400.0,32.8441,32.8441,32.7872,32.8027,124400.0
2006-05-03 14:10:00,63.38,63.48,63.35,63.48,138200.0,32.8027,32.8545,32.7872,32.8545,138200.0
2006-05-03 14:15:00,63.48,63.49,63.37,63.47,136400.0,32.8545,32.8596,32.7975,32.8493,136400.0
2006-05-03 14:20:00,63.46,63.48,63.32,63.35,167700.0,32.8441,32.8545,32.7717,32.7872,167700.0
2006-05-03 14:25:00,63.35,63.36,63.31,63.33,663300.0,32.7872,32.7924,32.7665,32.7768,663300.0
2006-05-03 14:30:00,63.34,63.45,63.26,63.45,119100.0,32.782,32.8389,32.7406,32.8389,119100.0
2006-05-03 14:35:00,63.44,63.47,63.35,63.41,127000.0,32.8338,32.8493,32.7872,32.8182,127000.0
2006-05-03 14:40:00,63.41,63.54,63.4,63.51,167500.0,32.8182,32.8855,32.8131,32.87,167500.0
2006-05-03 14:45:00,63.52,63.53,63.43,63.52,175900.0,32.8752,32.8804,32.8286,32.8752,175900.0
2006-05-03 14:50:00,63.51,63.53,63.36,63.37,146300.0,32.87,32.8804,32.7924,32.7975,146300.0
2006-05-03 14:55:00,63.37,63.42,63.34,63.4,97400.0,32.7975,32.8234,32.782,32.8131,97400.0
2006-05-03 15:00:00,63.39,63.44,63.33,63.43,183600.0,32.8079,32.8338,32.7768,32.8286,183600.0
2006-05-03 15:05:00,63.45,63.5,63.4,63.45,178300.0,32.8389,32.8648,32.8131,32.8389,178300.0
2006-05-03 15:10:00,63.44,63.58,63.44,63.51,191900.0,32.8338,32.9062,32.8338,32.87,191900.0
2006-05-03 15:15:00,63.52,63.57,63.49,63.53,147600.0,32.8752,32.9011,32.8596,32.8804,147600.0
2006-05-03 15:20:00,63.52,63.61,63.52,63.52,161600.0,32.8752,32.9218,32.8752,32.8752,161600.0
2006-05-03 15:25:00,63.51,63.61,63.5,63.61,222100.0,32.87,32.9218,32.8648,32.9218,222100.0
2006-05-03 15:30:00,63.61,63.88,63.6,63.85,311300.0,32.9218,33.0615,32.9166,33.046,311300.0
2006-05-03 15:35:00,63.85,63.9,63.81,63.83,295600.0,33.046,33.0718,33.0253,33.0356,295600.0
2006-05-03 15:40:00,63.82,63.88,63.76,63.88,293900.0,33.0304,33.0615,32.9994,33.0615,293900.0
2006-05-03 15:45:00,63.87,63.98,63.85,63.91,394300.0,33.0563,33.1133,33.046,33.077,394300.0
2006-05-03 15:50:00,63.91,63.93,63.83,63.87,292000.0,33.077,33.0874,33.0356,33.0563,292000.0
2006-05-03 15:55:00,63.87,63.93,63.72,63.74,610400.0,33.0563,33.0874,32.9787,32.989,610400.0
2006-05-04 09:30:00,63.77,63.78,63.62,63.75,2179600.0,33.0046,33.0097,32.9269,32.9942,2179600.0
2006-05-04 09:35:00,63.77,63.95,63.64,63.7,361600.0,33.0046,33.0977,32.9373,32.9683,361600.0
2006-05-04 09:40:00,63.7,63.86,63.66,63.79,332800.0,32.9683,33.0511,32.9476,33.0149,332800.0
2006-05-04 09:45:00,63.79,63.9,63.79,63.8,202800.0,33.0149,33.0718,33.0149,33.0201,202800.0
2006-05-04 09:50:00,63.8,64.02,63.76,63.99,214900.0,33.0201,33.134,32.9994,33.1184,214900.0
2006-05-04 09:55:00,64.0,64.14,63.99,64.02,241300.0,33.1236,33.1961,33.1184,33.134,241300.0
2006-05-04 10:00:00,64.01,64.18,63.96,64.11,277400.0,33.1288,33.2168,33.1029,33.1805,277400.0
2006-05-04 10:05:00,64.11,64.18,64.04,64.13,206400.0,33.1805,33.2168,33.1443,33.1909,206400.0
2006-05-04 10:10:00,64.12,64.38,64.08,64.32,243600.0,33.1857,33.3203,33.165,33.2892,243600.0
2006-05-04 10:15:00,64.33,64.41,64.18,64.23,293000.0,33.2944,33.3358,33.2168,33.2426,293000.0
2006-05-04 10:20:00,64.24,64.31,64.13,64.24,208800.0,33.2478,33.284,33.1909,33.2478,208800.0
2006-05-04 10:25:00,64.24,64.27,64.15,64.27,170300.0,33.2478,33.2633,33.2012,33.2633,170300.0
2006-05-04 10:30:00,64.27,64.31,64.13,64.17,232800.0,33.2633,33.284,33.1909,33.2116,232800.0
2006-05-04 10:35:00,64.17,64.2,63.97,64.02,222700.0,33.2116,33.2271,33.1081,33.134,222700.0
2006-05-04 10:40:00,63.99,64.12,63.95,64.08,184300.0,33.1184,33.1857,33.0977,33.165,184300.0
2006-05-04 10:45:00,64.09,64.19,64.06,64.17,185200.0,33.1702,33.2219,33.1547,33.2116,185200.0
2006-05-04 10:50:00,64.17,64.23,64.13,64.18,172100.0,33.2116,33.2426,33.1909,33.2168,172100.0
2006-05-04 10:55:00,64.16,64.17,63.92,64.01,279000.0,33.2064,33.2116,33.0822,33.1288,279000.0
2006-05-04 11:00:00,64.01,64.14,64.0,64.04,173000.0,33.1288,33.1961,33.1236,33.1443,173000.0
2006-05-04 11:05:00,64.04,64.09,63.9,63.9,231400.0,33.1443,33.1702,33.0718,33.0718,231400.0
2006-05-04 11:10:00,63.9,63.97,63.7,63.72,258300.0,33.0718,33.1081,32.9683,32.9787,258300.0
2006-05-04 11:15:00,63.72,63.75,63.6,63.6,275500.0,32.9787,32.9942,32.9166,32.9166,275500.0
2006-05-04 11:20:00,63.6,63.8,63.59,63.79,264800.0,32.9166,33.0201,32.9114,33.0149,264800.0
2006-05-04 11:25:00,63.78,63.82,63.7,63.8,253200.0,33.0097,33.0304,32.9683,33.0201,253200.0
2006-05-04 11:30:00,63.8,63.81,63.7,63.76,178500.0,33.0201,33.0253,32.9683,32.9994,178500.0
2006-05-04 11:35:00,63.77,63.78,63.6,63.71,124700.0,33.0046,33.0097,32.9166,32.9735,124700.0
2006-05-04 11:40:00,63.72,63.72,63.6,63.61,235100.0,32.9787,32.9787,32.9166,32.9218,235100.0
2006-05-04 11:45:00,63.61,63.62,63.49,63.49,261000.0,32.9218,32.9269,32.8596,32.8596,261000.0
2006-05-04 11:50:00,63.48,63.5,63.28,63.29,253400.0,32.8545,32.8648,32.751,32.7561,253400.0
2006-05-04 11:55:00,63.29,63.38,63.28,63.37,263100.0,32.7561,32.8027,32.751,32.7975,263100.0
2006-05-04 12:00:00,63.36,63.37,63.21,63.23,229400.0,32.7924,32.7975,32.7147,32.7251,229400.0
2006-05-04 12:05:00,63.22,63.29,63.18,63.18,228200.0,32.7199,32.7561,32.6992,32.6992,228200.0
2006-05-04 12:10:00,63.19,63.19,63.05,63.15,299400.0,32.7044,32.7044,32.6319,32.6837,299400.0
2006-05-04 12:15:00,63.15,63.17,62.98,63.05,356600.0,32.6837,32.694,32.5957,32.6319,356600.0
2006-05-04 12:20:00,63.04,63.09,62.89,63.01,316400.0,32.6267,32.6526,32.5491,32.6112,316400.0
2006-05-04 12:25:00,63.01,63.08,62.94,63.02,198400.0,32.6112,32.6475,32.575,32.6164,198400.0
2006-05-04 12:30:00,63.01,63.03,62.93,63.0,220200.0,32.6112,32.6216,32.5698,32.606,220200.0
2006-05-04 12:35:00,63.01,63.06,62.97,62.98,168800.0,32.6112,32.6371,32.5905,32.5957,168800.0
2006-05-04 12:40:00,62.97,63.14,62.95,63.11,209600.0,32.5905,32.6785,32.5802,32.663,209600.0
2006-05-04 12:45:00,63.11,63.14,63.07,63.12,110000.0,32.663,32.6785,32.6423,32.6682,110000.0
2006-05-04 12:50:00,63.13,63.19,63.12,63.17,122800.0,32.6733,32.7044,32.6682,32.694,122800.0
2006-05-04 12:55:00,63.16,63.19,63.14,63.18,137000.0,32.6889,32.7044,32.6785,32.6992,137000.0
2006-05-04 13:00:00,63.17,63.23,63.17,63.19,152400.0,32.694,32.7251,32.694,32.7044,152400.0
2006-05-04 13:05:00,63.19,63.19,63.03,63.06,101800.0,32.7044,32.7044,32.6216,32.6371,101800.0
2006-05-04 13:10:00,63.06,63.1,63.01,63.09,151800.0,32.6371,32.6578,32.6112,32.6526,151800.0
2006-05-04 13:15:00,63.08,63.17,63.05,63.15,119900.0,32.6475,32.694,32.6319,32.6837,119900.0
2006-05-04 13:20:00,63.14,63.15,63.06,63.06,103800.0,32.6785,32.6837,32.6371,32.6371,103800.0
2006-05-04 13:25:00,63.06,63.09,62.96,63.04,141400.0,32.6371,32.6526,32.5853,32.6267,141400.0
2006-05-04 13:30:00,63.05,63.13,63.02,63.03,116600.0,32.6319,32.6733,32.6164,32.6216,116600.0
2006-05-04 13:35:00,63.04,63.08,62.91,62.99,148500.0,32.6267,32.6475,32.5595,32.6009,148500.0
2006-05-04 13:40:00,62.97,63.01,62.92,62.93,135400.0,32.5905,32.6112,32.5646,32.5698,135400.0
2006-05-04 13:45:00,62.93,63.13,62.93,63.09,126500.0,32.5698,32.6733,32.5698,32.6526,126500.0
2006-05-04 13:50:00,63.07,63.15,63.05,63.12,128300.0,32.6423,32.6837,32.6319,32.6682,128300.0
2006-05-04 13:55:00,63.12,63.17,63.06,63.1,125500.0,32.6682,32.694,32.6371,32.6578,125500.0
2006-05-04 14:00:00,63.1,63.12,62.99,63.02,111500.0,32.6578,32.6682,32.6009,32.6164,111500.0
2006-05-04 14:05:00,63.01,63.18,63.01,63.08,138000.0,32.6112,32.6992,32.6112,32.6475,138000.0
2006-05-04 14:10:00,63.07,63.25,63.04,63.24,160300.0,32.6423,32.7354,32.6267,32.7303,160300.0
2006-05-04 14:15:00,63.24,63.28,63.16,63.28,140100.0,32.7303,32.751,32.6889,32.751,140100.0
2006-05-04 14:20:00,63.28,63.31,63.13,63.14,102000.0,32.751,32.7665,32.6733,32.6785,102000.0
2006-05-04 14:25:00,63.13,63.22,63.11,63.21,1231300.0,32.6733,32.7199,32.663,32.7147,1231300.0
2006-05-04 14:30:00,63.21,63.24,63.1,63.13,131100.0,32.7147,32.7303,32.6578,32.6733,131100.0
2006-05-04 14:35:00,63.12,63.15,63.09,63.14,115000.0,32.6682,32.6837,32.6526,32.6785,115000.0
2006-05-04 14:40:00,63.15,63.15,63.1,63.15,119100.0,32.6837,32.6837,32.6578,32.6837,119100.0
2006-05-04 14:45:00,63.14,63.15,63.03,63.04,193300.0,32.6785,32.6837,32.6216,32.6267,193300.0
2006-05-04 14:50:00,63.03,63.12,63.0,63.12,171000.0,32.6216,32.6682,32.606,32.6682,171000.0
2006-05-04 14:55:00,63.11,63.11,63.02,63.04,135600.0,32.663,32.663,32.6164,32.6267,135600.0
2006-05-04 15:00:00,63.04,63.08,63.03,63.05,666300.0,32.6267,32.6475,32.6216,32.6319,666300.0
2006-05-04 15:05:00,63.05,63.05,63.0,63.0,185800.0,32.6319,32.6319,32.606,32.606,185800.0
2006-05-04 15:10:00,63.0,63.05,62.98,63.0,193700.0,32.606,32.6319,32.5957,32.606,193700.0
2006-05-04 15:15:00,63.0,63.06,63.0,63.06,209300.0,32.606,32.6371,32.606,32.6371,209300.0
2006-05-04 15:20:00,63.06,63.14,63.05,63.1,221500.0,32.6371,32.6785,32.6319,32.6578,221500.0
2006-05-04 15:25:00,63.1,63.24,63.09,63.22,318000.0,32.6578,32.7303,32.6526,32.7199,318000.0
2006-05-04 15:30:00,63.22,63.28,63.2,63.21,160500.0,32.7199,32.751,32.7096,32.7147,160500.0
2006-05-04 15:35:00,63.21,63.27,63.21,63.27,149600.0,32.7147,32.7458,32.7147,32.7458,149600.0
2006-05-04 15:40:00,63.26,63.42,63.26,63.31,341200.0,32.7406,32.8234,32.7406,32.7665,341200.0
2006-05-04 15:45:00,63.32,63.41,63.31,63.39,163800.0,32.7717,32.8182,32.7665,32.8079,163800.0
2006-05-04 15:50:00,63.4,63.43,63.37,63.4,203300.0,32.8131,32.8286,32.7975,32.8131,203300.0
2006-05-04 15:55:00,63.41,63.41,63.31,63.32,378300.0,32.8182,32.8182,32.7665,32.7717,378300.0
2006-05-05 09:30:00,63.9,63.9,63.7,63.84,508500.0,33.0718,33.0718,32.9683,33.0408,508500.0
2006-05-05 09:35:00,63.83,63.98,63.83,63.96,180200.0,33.0356,33.1133,33.0356,33.1029,180200.0
2006-05-05 09:40:00,63.95,64.05,63.92,64.05,322400.0,33.0977,33.1495,33.0822,33.1495,322400.0
2006-05-05 09:45:00,64.04,64.05,63.7,63.71,235200.0,33.1443,33.1495,32.9683,32.9735,235200.0
2006-05-05 09:50:00,63.71,63.71,63.48,63.54,344700.0,32.9735,32.9735,32.8545,32.8855,344700.0
2006-05-05 09:55:00,63.55,63.71,63.51,63.7,219700.0,32.8907,32.9735,32.87,32.9683,219700.0
2006-05-05 10:00:00,63.72,63.72,63.41,63.46,235200.0,32.9787,32.9787,32.8182,32.8441,235200.0
2006-05-05 10:05:00,63.45,63.67,63.42,63.45,271400.0,32.8389,32.9528,32.8234,32.8389,271400.0
2006-05-05 10:10:00,63.44,63.59,63.35,63.59,291100.0,32.8338,32.9114,32.7872,32.9114,291100.0
2006-05-05 10:15:00,63.6,63.6,63.45,63.56,269900.0,32.9166,32.9166,32.8389,32.8959,269900.0
2006-05-05 10:20:00,63.55,63.58,63.5,63.53,134100.0,32.8907,32.9062,32.8648,32.8804,134100.0
2006-05-05 10:25:00,63.53,63.53,63.3,63.3,257600.0,32.8804,32.8804,32.7613,32.7613,257600.0
2006-05-05 10:30:00,63.31,63.36,63.2,63.34,231900.0,32.7665,32.7924,32.7096,32.782,231900.0
2006-05-05 10:35:00,63.33,63.47,63.29,63.3,217800.0,32.7768,32.8493,32.7561,32.7613,217800.0
2006-05-05 10:40:00,63.3,63.42,63.28,63.3,159300.0,32.7613,32.8234,32.751,32.7613,159300.0
2006-05-05 10:45:00,63.3,63.41,63.25,63.25,191500.0,32.7613,32.8182,32.7354,32.7354,191500.0
2006-05-05 10:50:00,63.25,63.36,63.24,63.34,181000.0,32.7354,32.7924,32.7303,32.782,181000.0
2006-05-05 10:55:00,63.34,63.44,63.33,63.35,201100.0,32.782,32.8338,32.7768,32.7872,201100.0
2006-05-05 11:00:00,63.35,63.52,63.35,63.51,178000.0,32.7872,32.8752,32.7872,32.87,178000.0
2006-05-05 11:05:00,63.51,63.54,63.44,63.47,257600.0,32.87,32.8855,32.8338,32.8493,257600.0
2006-05-05 11:10:00,63.48,63.54,63.45,63.53,154300.0,32.8545,32.8855,32.8389,32.8804,154300.0
2006-05-05 11:15:00,63.53,63.58,63.49,63.58,145700.0,32.8804,32.9062,32.8596,32.9062,145700.0
2006-05-05 11:20:00,63.58,63.6,63.51,63.58,127500.0,32.9062,32.9166,32.87,32.9062,127500.0
2006-05-05 11:25:00,63.57,63.57,63.4,63.55,216700.0,32.9011,32.9011,32.8131,32.8907,216700.0
2006-05-05 11:30:00,63.55,63.63,63.54,63.57,126800.0,32.8907,32.9321,32.8855,32.9011,126800.0
2006-05-05 11:35:00,63.57,63.64,63.54,63.59,162400.0,32.9011,32.9373,32.8855,32.9114,162400.0
2006-05-05 11:40:00,63.59,63.67,63.58,63.64,190500.0,32.9114,32.9528,32.9062,32.9373,190500.0
2006-05-05 11:45:00,63.64,63.65,63.58,63.6,163800.0,32.9373,32.9425,32.9062,32.9166,163800.0
2006-05-05 11:50:00,63.59,63.61,63.48,63.49,115600.0,32.9114,32.9218,32.8545,32.8596,115600.0
2006-05-05 11:55:00,63.49,63.63,63.49,63.63,108200.0,32.8596,32.9321,32.8596,32.9321,108200.0
2006-05-05 12:00:00,63.62,63.69,63.62,63.69,129200.0,32.9269,32.9632,32.9269,32.9632,129200.0
2006-05-05 12:05:00,63.69,63.83,63.66,63.83,138400.0,32.9632,33.0356,32.9476,33.0356,138400.0
2006-05-05 12:10:00,63.82,63.83,63.68,63.7,120300.0,33.0304,33.0356,32.958,32.9683,120300.0
2006-05-05 12:15:00,63.7,63.76,63.68,63.71,114700.0,32.9683,32.9994,32.958,32.9735,114700.0
2006-05-05 12:20:00,63.71,63.71,63.62,63.64,70600.0,32.9735,32.9735,32.9269,32.9373,70600.0
2006-05-05 12:25:00,63.65,63.67,63.54,63.54,100100.0,32.9425,32.9528,32.8855,32.8855,100100.0
2006-05-05 12:30:00,63.54,63.59,63.53,63.56,147100.0,32.8855,32.9114,32.8804,32.8959,147100.0
2006-05-05 12:35:00,63.57,63.67,63.56,63.58,101500.0,32.9011,32.9528,32.8959,32.9062,101500.0
2006-05-05 12:40:00,63.6,63.6,63.5,63.55,90900.0,32.9166,32.9166,32.8648,32.8907,90900.0
2006-05-05 12:45:00,63.52,63.53,63.45,63.46,88400.0,32.8752,32.8804,32.8389,32.8441,88400.0
2006-05-05 12:50:00,63.46,63.47,63.38,63.44,113900.0,32.8441,32.8493,32.8027,32.8338,113900.0
2006-05-05 12:55:00,63.44,63.51,63.44,63.49,66700.0,32.8338,32.87,32.8338,32.8596,66700.0
2006-05-05 13:00:00,63.49,63.58,63.49,63.57,76900.0,32.8596,32.9062,32.8596,32.9011,76900.0
2006-05-05 13:05:00,63.56,63.63,63.56,63.62,202900.0,32.8959,32.9321,32.8959,32.9269,202900.0
2006-05-05 13:10:00,63.61,63.67,63.61,63.65,125700.0,32.9218,32.9528,32.9218,32.9425,125700.0
2006-05-05 13:15:00,63.65,63.66,63.64,63.66,117500.0,32.9425,32.9476,32.9373,32.9476,117500.0
2006-05-05 13:20:00,63.65,63.66,63.61,63.65,167500.0,32.9425,32.9476,32.9218,32.9425,167500.0
2006-05-05 13:25:00,63.65,63.67,63.64,63.67,90700.0,32.9425,32.9528,32.9373,32.9528,90700.0
2006-05-05 13:30:00,63.66,63.71,63.66,63.69,152800.0,32.9476,32.9735,32.9476,32.9632,152800.0
2006-05-05 13:35:00,63.69,63.7,63.62,63.64,100700.0,32.9632,32.9683,32.9269,32.9373,100700.0
2006-05-05 13:40:00,63.64,63.71,63.62,63.68,118700.0,32.9373,32.9735,32.9269,32.958,118700.0
2006-05-05 13:45:00,63.68,63.74,63.67,63.73,118500.0,32.958,32.989,32.9528,32.9839,118500.0
2006-05-05 13:50:00,63.73,63.75,63.7,63.7,152200.0,32.9839,32.9942,32.9683,32.9683,152200.0
2006-05-05 13:55:00,63.69,63.76,63.67,63.76,120500.0,32.9632,32.9994,32.9528,32.9994,120500.0
2006-05-05 14:00:00,63.76,63.76,63.69,63.71,143900.0,32.9994,32.9994,32.9632,32.9735,143900.0
2006-05-05 14:05:00,63.71,63.76,63.67,63.76,141300.0,32.9735,32.9994,32.9528,32.9994,141300.0
2006-05-05 14:10:00,63.76,63.8,63.76,63.79,138500.0,32.9994,33.0201,32.9994,33.0149,138500.0
2006-05-05 14:15:00,63.79,63.81,63.75,63.81,186500.0,33.0149,33.0253,32.9942,33.0253,186500.0
2006-05-05 14:20:00,63.81,63.82,63.75,63.79,184500.0,33.0253,33.0304,32.9942,33.0149,184500.0
2006-05-05 14:25:00,63.79,63.82,63.74,63.79,152900.0,33.0149,33.0304,32.989,33.0149,152900.0
2006-05-05 14:30:00,63.78,63.82,63.78,63.8,115300.0,33.0097,33.0304,33.0097,33.0201,115300.0
2006-05-05 14:35:00,63.79,63.85,63.79,63.82,166900.0,33.0149,33.046,33.0149,33.0304,166900.0
2006-05-05 14:40:00,63.82,63.82,63.79,63.82,125900.0,33.0304,33.0304,33.0149,33.0304,125900.0
2006-05-05 14:45:00,63.82,63.87,63.8,63.84,181100.0,33.0304,33.0563,33.0201,33.0408,181100.0
2006-05-05 14:50:00,63.84,63.84,63.76,63.79,117700.0,33.0408,33.0408,32.9994,33.0149,117700.0
2006-05-05 14:55:00,63.79,63.81,63.78,63.8,96700.0,33.0149,33.0253,33.0097,33.0201,96700.0
2006-05-05 15:00:00,63.8,63.8,63.76,63.76,121600.0,33.0201,33.0201,32.9994,32.9994,121600.0
2006-05-05 15:05:00,63.78,63.78,63.76,63.78,72700.0,33.0097,33.0097,32.9994,33.0097,72700.0
2006-05-05 15:10:00,63.78,63.83,63.75,63.82,124400.0,33.0097,33.0356,32.9942,33.0304,124400.0
2006-05-05 15:15:00,63.82,63.9,63.79,63.88,181600.0,33.0304,33.0718,33.0149,33.0615,181600.0
2006-05-05 15:20:00,63.88,63.89,63.83,63.84,142700.0,33.0615,33.0667,33.0356,33.0408,142700.0
2006-05-05 15:25:00,63.84,63.86,63.82,63.85,159500.0,33.0408,33.0511,33.0304,33.046,159500.0
2006-05-05 15:30:00,63.85,63.93,63.85,63.92,170700.0,33.046,33.0874,33.046,33.0822,170700.0
2006-05-05 15:35:00,63.92,63.95,63.91,63.95,197600.0,33.0822,33.0977,33.077,33.0977,197600.0
2006-05-05 15:40:00,63.95,63.95,63.91,63.93,180600.0,33.0977,33.0977,33.077,33.0874,180600.0
2006-05-05 15:45:00,63.93,64.02,63.92,63.97,231700.0,33.0874,33.134,33.0822,33.1081,231700.0
2006-05-05 15:50:00,63.97,64.04,63.97,64.01,229000.0,33.1081,33.1443,33.1081,33.1288,229000.0
2006-05-05 15:55:00,64.02,64.02,63.89,64.0,325700.0,33.134,33.134,33.0667,33.1236,325700.0
2006-05-08 09:30:00,63.6,63.6,63.4,63.43,546800.0,32.9166,32.9166,32.8131,32.8286,546800.0
2006-05-08 09:35:00,63.43,63.5,63.31,63.33,273100.0,32.8286,32.8648,32.7665,32.7768,273100.0
2006-05-08 09:40:00,63.34,63.39,63.26,63.26,308500.0,32.782,32.8079,32.7406,32.7406,308500.0
2006-05-08 09:45:00,63.26,63.37,63.17,63.37,365500.0,32.7406,32.7975,32.694,32.7975,365500.0
2006-05-08 09:50:00,63.37,63.46,63.33,63.42,257700.0,32.7975,32.8441,32.7768,32.8234,257700.0
2006-05-08 09:55:00,63.41,63.43,63.35,63.38,238400.0,32.8182,32.8286,32.7872,32.8027,238400.0
2006-05-08 10:00:00,63.38,63.47,63.34,63.47,221800.0,32.8027,32.8493,32.782,32.8493,221800.0
2006-05-08 10:05:00,63.48,63.48,63.4,63.47,161100.0,32.8545,32.8545,32.8131,32.8493,161100.0
2006-05-08 10:10:00,63.48,63.49,63.39,63.39,186500.0,32.8545,32.8596,32.8079,32.8079,186500.0
2006-05-08 10:15:00,63.38,63.38,63.25,63.31,270600.0,32.8027,32.8027,32.7354,32.7665,270600.0
2006-05-08 10:20:00,63.32,63.42,63.28,63.4,147800.0,32.7717,32.8234,32.751,32.8131,147800.0
2006-05-08 10:25:00,63.41,63.49,63.4,63.46,163900.0,32.8182,32.8596,32.8131,32.8441,163900.0
2006-05-08 10:30:00,63.45,63.5,63.36,63.43,187500.0,32.8389,32.8648,32.7924,32.8286,187500.0
2006-05-08 10:35:00,63.43,63.57,63.41,63.52,203500.0,32.8286,32.9011,32.8182,32.8752,203500.0
2006-05-08 10:40:00,63.52,63.52,63.39,63.48,181100.0,32.8752,32.8752,32.8079,32.8545,181100.0
2006-05-08 10:45:00,63.47,63.47,63.34,63.37,175000.0,32.8493,32.8493,32.782,32.7975,175000.0
2006-05-08 10:50:00,63.37,63.42,63.34,63.39,105800.0,32.7975,32.8234,32.782,32.8079,105800.0
2006-05-08 10:55:00,63.38,63.44,63.35,63.43,105400.0,32.8027,32.8338,32.7872,32.8286,105400.0
2006-05-08 11:00:00,63.42,63.48,63.42,63.42,132000.0,32.8234,32.8545,32.8234,32.8234,132000.0
2006-05-08 11:05:00,63.42,63.49,63.4,63.42,121100.0,32.8234,32.8596,32.8131,32.8234,121100.0
2006-05-08 11:10:00,63.43,63.55,63.42,63.5,110100.0,32.8286,32.8907,32.8234,32.8648,110100.0
2006-05-08 11:15:00,63.48,63.5,63.41,63.43,173900.0,32.8545,32.8648,32.8182,32.8286,173900.0
2006-05-08 11:20:00,63.44,63.44,63.35,63.38,148700.0,32.8338,32.8338,32.7872,32.8027,148700.0
2006-05-08 11:25:00,63.39,63.46,63.38,63.4,102700.0,32.8079,32.8441,32.8027,32.8131,102700.0
2006-05-08 11:30:00,63.4,63.54,63.39,63.53,93700.0,32.8131,32.8855,32.8079,32.8804,93700.0
2006-05-08 11:35:00,63.53,63.54,63.42,63.43,197800.0,32.8804,32.8855,32.8234,32.8286,197800.0
2006-05-08 11:40:00,63.42,63.43,63.36,63.37,162700.0,32.8234,32.8286,32.7924,32.7975,162700.0
2006-05-08 11:45:00,63.36,63.38,63.29,63.36,225400.0,32.7924,32.8027,32.7561,32.7924,225400.0
2006-05-08 11:50:00,63.36,63.4,63.35,63.39,81500.0,32.7924,32.8131,32.7872,32.8079,81500.0
2006-05-08 11:55:00,63.39,63.45,63.36,63.44,104300.0,32.8079,32.8389,32.7924,32.8338,104300.0
2006-05-08 12:00:00,63.43,63.5,63.41,63.44,123300.0,32.8286,32.8648,32.8182,32.8338,123300.0
2006-05-08 12:05:00,63.44,63.44,63.4,63.42,104800.0,32.8338,32.8338,32.8131,32.8234,104800.0
2006-05-08 12:10:00,63.42,63.43,63.42,63.42,49000.0,32.8234,32.8286,32.8234,32.8234,49000.0
2006-05-08 12:15:00,63.42,63.43,63.35,63.37,131600.0,32.8234,32.8286,32.7872,32.7975,131600.0
2006-05-08 12:20:00,63.37,63.38,63.34,63.37,55100.0,32.7975,32.8027,32.782,32.7975,55100.0
2006-05-08 12:25:00,63.38,63.42,63.35,63.4,128500.0,32.8027,32.8234,32.7872,32.8131,128500.0
2006-05-08 12:30:00,63.4,63.42,63.38,63.41,38700.0,32.8131,32.8234,32.8027,32.8182,38700.0
2006-05-08 12:35:00,63.41,63.55,63.4,63.53,155300.0,32.8182,32.8907,32.8131,32.8804,155300.0
2006-05-08 12:40:00,63.52,63.59,63.49,63.57,121400.0,32.8752,32.9114,32.8596,32.9011,121400.0
2006-05-08 12:45:00,63.58,63.66,63.56,63.64,149700.0,32.9062,32.9476,32.8959,32.9373,149700.0
2006-05-08 12:50:00,63.64,63.68,63.63,63.65,123300.0,32.9373,32.958,32.9321,32.9425,123300.0
2006-05-08 12:55:00,63.65,63.67,63.59,63.63,73100.0,32.9425,32.9528,32.9114,32.9321,73100.0
2006-05-08 13:00:00,63.62,63.62,63.55,63.55,40100.0,32.9269,32.9269,32.8907,32.8907,40100.0
2006-05-08 13:05:00,63.55,63.68,63.54,63.68,1752500.0,32.8907,32.958,32.8855,32.958,1752500.0
2006-05-08 13:10:00,63.68,63.69,63.61,63.64,168100.0,32.958,32.9632,32.9218,32.9373,168100.0
2006-05-08 13:15:00,63.65,63.74,63.63,63.74,131500.0,32.9425,32.989,32.9321,32.989,131500.0
2006-05-08 13:20:00,63.74,63.75,63.67,63.74,89400.0,32.989,32.9942,32.9528,32.989,89400.0
2006-05-08 13:25:00,63.73,63.76,63.66,63.68,108400.0,32.9839,32.9994,32.9476,32.958,108400.0
2006-05-08 13:30:00,63.68,63.7,63.65,63.69,55500.0,32.958,32.9683,32.9425,32.9632,55500.0
2006-05-08 13:35:00,63.69,63.72,63.68,63.72,46500.0,32.9632,32.9787,32.958,32.9787,46500.0
2006-05-08 13:40:00,63.71,63.75,63.7,63.7,79100.0,32.9735,32.9942,32.9683,32.9683,79100.0
2006-05-08 13:45:00,63.7,63.71,63.65,63.67,62700.0,32.9683,32.9735,32.9425,32.9528,62700.0
2006-05-08 13:50:00,63.67,63.7,63.64,63.68,57000.0,32.9528,32.9683,32.9373,32.958,57000.0
2006-05-08 13:55:00,63.68,63.74,63.68,63.74,94600.0,32.958,32.989,32.958,32.989,94600.0
2006-05-08 14:00:00,63.73,63.74,63.66,63.7,128000.0,32.9839,32.989,32.9476,32.9683,128000.0
2006-05-08 14:05:00,63.7,63.74,63.68,63.74,94400.0,32.9683,32.989,32.958,32.989,94400.0
2006-05-08 14:10:00,63.73,63.86,63.73,63.81,290900.0,32.9839,33.0511,32.9839,33.0253,290900.0
2006-05-08 14:15:00,63.8,63.85,63.78,63.78,175100.0,33.0201,33.046,33.0097,33.0097,175100.0
2006-05-08 14:20:00,63.78,63.89,63.77,63.88,98800.0,33.0097,33.0667,33.0046,33.0615,98800.0
2006-05-08 14:25:00,63.89,63.92,63.87,63.92,129600.0,33.0667,33.0822,33.0563,33.0822,129600.0
2006-05-08 14:30:00,63.91,64.03,63.91,64.02,168500.0,33.077,33.1391,33.077,33.134,168500.0
2006-05-08 14:35:00,64.02,64.09,64.01,64.08,174000.0,33.134,33.1702,33.1288,33.165,174000.0
2006-05-08 14:40:00,64.08,64.09,63.9,63.92,258800.0,33.165,33.1702,33.0718,33.0822,258800.0
2006-05-08 14:45:00,63.93,63.96,63.91,63.96,103900.0,33.0874,33.1029,33.077,33.1029,103900.0
2006-05-08 14:50:00,63.97,63.97,63.88,63.91,143900.0,33.1081,33.1081,33.0615,33.077,143900.0
2006-05-08 14:55:00,63.91,63.92,63.86,63.87,132300.0,33.077,33.0822,33.0511,33.0563,132300.0
2006-05-08 15:00:00,63.87,63.9,63.83,63.88,117400.0,33.0563,33.0718,33.0356,33.0615,117400.0
2006-05-08 15:05:00,63.89,63.89,63.82,63.84,158600.0,33.0667,33.0667,33.0304,33.0408,158600.0
2006-05-08 15:10:00,63.84,63.84,63.79,63.81,117000.0,33.0408,33.0408,33.0149,33.0253,117000.0
2006-05-08 15:15:00,63.82,63.82,63.76,63.78,161500.0,33.0304,33.0304,32.9994,33.0097,161500.0
2006-05-08 15:20:00,63.78,63.87,63.78,63.87,169100.0,33.0097,33.0563,33.0097,33.0563,169100.0
2006-05-08 15:25:00,63.87,63.94,63.78,63.83,168900.0,33.0563,33.0926,33.0097,33.0356,168900.0
2006-05-08 15:30:00,63.81,63.81,63.75,63.77,186300.0,33.0253,33.0253,32.9942,33.0046,186300.0
2006-05-08 15:35:00,63.77,63.83,63.76,63.76,119700.0,33.0046,33.0356,32.9994,32.9994,119700.0
2006-05-08 15:40:00,63.77,63.83,63.75,63.77,175100.0,33.0046,33.0356,32.9942,33.0046,175100.0
2006-05-08 15:45:00,63.76,63.81,63.74,63.75,148300.0,32.9994,33.0253,32.989,32.9942,148300.0
2006-05-08 15:50:00,63.75,63.77,63.68,63.7,235500.0,32.9942,33.0046,32.958,32.9683,235500.0
2006-05-08 15:55:00,63.7,63.76,63.69,63.71,286200.0,32.9683,32.9994,32.9632,32.9735,286200.0
2006-05-09 09:30:00,63.6,63.67,63.55,63.59,368900.0,32.9166,32.9528,32.8907,32.9114,368900.0
2006-05-09 09:35:00,63.58,63.65,63.5,63.6,331300.0,32.9062,32.9425,32.8648,32.9166,331300.0
2006-05-09 09:40:00,63.57,63.6,63.51,63.53,267000.0,32.9011,32.9166,32.87,32.8804,267000.0
2006-05-09 09:45:00,63.53,63.65,63.49,63.63,354200.0,32.8804,32.9425,32.8596,32.9321,354200.0
2006-05-09 09:50:00,63.63,63.77,63.55,63.7,327900.0,32.9321,33.0046,32.8907,32.9683,327900.0
2006-05-09 09:55:00,63.68,63.72,63.59,63.61,131900.0,32.958,32.9787,32.9114,32.9218,131900.0
2006-05-09 10:00:00,63.6,63.6,63.54,63.55,247700.0,32.9166,32.9166,32.8855,32.8907,247700.0
2006-05-09 10:05:00,63.55,63.59,63.43,63.59,294700.0,32.8907,32.9114,32.8286,32.9114,294700.0
2006-05-09 10:10:00,63.59,63.69,63.58,63.6,244300.0,32.9114,32.9632,32.9062,32.9166,244300.0
2006-05-09 10:15:00,63.6,63.68,63.53,63.68,142500.0,32.9166,32.958,32.8804,32.958,142500.0
2006-05-09 10:20:00,63.67,63.71,63.6,63.63,178000.0,32.9528,32.9735,32.9166,32.9321,178000.0
2006-05-09 10:25:00,63.63,63.7,63.58,63.64,193600.0,32.9321,32.9683,32.9062,32.9373,193600.0
2006-05-09 10:30:00,63.64,63.81,63.63,63.81,140700.0,32.9373,33.0253,32.9321,33.0253,140700.0
2006-05-09 10:35:00,63.8,64.08,63.8,64.08,252300.0,33.0201,33.165,33.0201,33.165,252300.0
2006-05-09 10:40:00,64.08,64.15,64.01,64.09,284500.0,33.165,33.2012,33.1288,33.1702,284500.0
2006-05-09 10:45:00,64.09,64.1,64.0,64.01,181500.0,33.1702,33.1754,33.1236,33.1288,181500.0
2006-05-09 10:50:00,64.01,64.07,64.01,64.02,134300.0,33.1288,33.1598,33.1288,33.134,134300.0
2006-05-09 10:55:00,64.03,64.14,63.98,64.14,198700.0,33.1391,33.1961,33.1133,33.1961,198700.0
2006-05-09 11:00:00,64.12,64.16,64.07,64.1,293800.0,33.1857,33.2064,33.1598,33.1754,293800.0
2006-05-09 11:05:00,64.1,64.14,64.05,64.14,167500.0,33.1754,33.1961,33.1495,33.1961,167500.0
2006-05-09 11:10:00,64.14,64.17,64.12,64.13,157600.0,33.1961,33.2116,33.1857,33.1909,157600.0
2006-05-09 11:15:00,64.13,64.13,64.0,64.03,190500.0,33.1909,33.1909,33.1236,33.1391,190500.0
2006-05-09 11:20:00,64.04,64.05,64.01,64.03,100500.0,33.1443,33.1495,33.1288,33.1391,100500.0
2006-05-09 11:25:00,64.04,64.07,64.02,64.05,114700.0,33.1443,33.1598,33.134,33.1495,114700.0
2006-05-09 11:30:00,64.05,64.07,63.99,63.99,126000.0,33.1495,33.1598,33.1184,33.1184,126000.0
2006-05-09 11:35:00,63.98,63.99,63.95,63.95,114300.0,33.1133,33.1184,33.0977,33.0977,114300.0
2006-05-09 11:40:00,63.96,64.06,63.95,64.01,146800.0,33.1029,33.1547,33.0977,33.1288,146800.0
2006-05-09 11:45:00,64.01,64.04,64.0,64.03,129000.0,33.1288,33.1443,33.1236,33.1391,129000.0
2006-05-09 11:50:00,64.02,64.02,63.91,63.92,48600.0,33.134,33.134,33.077,33.0822,48600.0
2006-05-09 11:55:00,63.91,63.95,63.89,63.9,73300.0,33.077,33.0977,33.0667,33.0718,73300.0
2006-05-09 12:00:00,63.9,63.9,63.82,63.85,112300.0,33.0718,33.0718,33.0304,33.046,112300.0
2006-05-09 12:05:00,63.84,63.87,63.78,63.79,106200.0,33.0408,33.0563,33.0097,33.0149,106200.0
2006-05-09 12:10:00,63.78,63.8,63.71,63.72,118500.0,33.0097,33.0201,32.9735,32.9787,118500.0
2006-05-09 12:15:00,63.72,63.74,63.66,63.74,129800.0,32.9787,32.989,32.9476,32.989,129800.0
2006-05-09 12:20:00,63.74,63.81,63.72,63.79,114200.0,32.989,33.0253,32.9787,33.0149,114200.0
2006-05-09 12:25:00,63.78,63.79,63.72,63.77,94000.0,33.0097,33.0149,32.9787,33.0046,94000.0
2006-05-09 12:30:00,63.77,63.83,63.76,63.82,74300.0,33.0046,33.0356,32.9994,33.0304,74300.0
2006-05-09 12:35:00,63.81,63.83,63.76,63.76,117700.0,33.0253,33.0356,32.9994,32.9994,117700.0
2006-05-09 12:40:00,63.77,63.8,63.72,63.76,68200.0,33.0046,33.0201,32.9787,32.9994,68200.0
2006-05-09 12:45:00,63.76,63.77,63.72,63.75,80700.0,32.9994,33.0046,32.9787,32.9942,80700.0
2006-05-09 12:50:00,63.75,63.77,63.73,63.76,62200.0,32.9942,33.0046,32.9839,32.9994,62200.0
2006-05-09 12:55:00,63.76,63.79,63.73,63.76,62100.0,32.9994,33.0149,32.9839,32.9994,62100.0
2006-05-09 13:00:00,63.76,63.79,63.74,63.78,70800.0,32.9994,33.0149,32.989,33.0097,70800.0
2006-05-09 13:05:00,63.78,63.79,63.72,63.72,67600.0,33.0097,33.0149,32.9787,32.9787,67600.0
2006-05-09 13:10:00,63.73,63.73,63.66,63.71,72300.0,32.9839,32.9839,32.9476,32.9735,72300.0
2006-05-09 13:15:00,63.7,63.75,63.66,63.74,630000.0,32.9683,32.9942,32.9476,32.989,630000.0
2006-05-09 13:20:00,63.74,63.76,63.73,63.75,67500.0,32.989,32.9994,32.9839,32.9942,67500.0
2006-05-09 13:25:00,63.75,63.8,63.71,63.8,122600.0,32.9942,33.0201,32.9735,33.0201,122600.0
2006-05-09 13:30:00,63.8,63.81,63.78,63.8,113600.0,33.0201,33.0253,33.0097,33.0201,113600.0
2006-05-09 13:35:00,63.81,63.81,63.76,63.77,76500.0,33.0253,33.0253,32.9994,33.0046,76500.0
2006-05-09 13:40:00,63.78,63.81,63.76,63.78,85100.0,33.0097,33.0253,32.9994,33.0097,85100.0
2006-05-09 13:45:00,63.79,63.8,63.76,63.78,44300.0,33.0149,33.0201,32.9994,33.0097,44300.0
2006-05-09 13:50:00,63.79,63.8,63.75,63.77,91700.0,33.0149,33.0201,32.9942,33.0046,91700.0
2006-05-09 13:55:00,63.77,63.8,63.72,63.8,97100.0,33.0046,33.0201,32.9787,33.0201,97100.0
2006-05-09 14:00:00,63.8,63.8,63.76,63.78,81000.0,33.0201,33.0201,32.9994,33.0097,81000.0
2006-05-09 14:05:00,63.79,63.8,63.76,63.8,116900.0,33.0149,33.0201,32.9994,33.0201,116900.0
2006-05-09 14:10:00,63.8,63.8,63.72,63.8,94300.0,33.0201,33.0201,32.9787,33.0201,94300.0
2006-05-09 14:15:00,63.8,63.8,63.77,63.79,80300.0,33.0201,33.0201,33.0046,33.0149,80300.0
2006-05-09 14:20:00,63.8,63.83,63.79,63.82,90300.0,33.0201,33.0356,33.0149,33.0304,90300.0
2006-05-09 14:25:00,63.82,63.83,63.8,63.81,81200.0,33.0304,33.0356,33.0201,33.0253,81200.0
2006-05-09 14:30:00,63.8,63.83,63.77,63.83,136100.0,33.0201,33.0356,33.0046,33.0356,136100.0
2006-05-09 14:35:00,63.82,63.87,63.82,63.84,95800.0,33.0304,33.0563,33.0304,33.0408,95800.0
2006-05-09 14:40:00,63.85,63.86,63.84,63.86,104100.0,33.046,33.0511,33.0408,33.0511,104100.0
2006-05-09 14:45:00,63.85,63.89,63.85,63.88,78700.0,33.046,33.0667,33.046,33.0615,78700.0
2006-05-09 14:50:00,63.89,63.89,63.86,63.89,65900.0,33.0667,33.0667,33.0511,33.0667,65900.0
2006-05-09 14:55:00,63.88,63.93,63.88,63.92,102400.0,33.0615,33.0874,33.0615,33.0822,102400.0
2006-05-09 15:00:00,63.92,63.98,63.91,63.95,154800.0,33.0822,33.1133,33.077,33.0977,154800.0
2006-05-09 15:05:00,63.95,63.98,63.91,63.93,79800.0,33.0977,33.1133,33.077,33.0874,79800.0
2006-05-09 15:10:00,63.92,63.93,63.89,63.9,64600.0,33.0822,33.0874,33.0667,33.0718,64600.0
2006-05-09 15:15:00,63.9,63.9,63.88,63.88,62600.0,33.0718,33.0718,33.0615,33.0615,62600.0
2006-05-09 15:20:00,63.89,63.89,63.87,63.88,67400.0,33.0667,33.0667,33.0563,33.0615,67400.0
2006-05-09 15:25:00,63.88,63.89,63.84,63.85,103800.0,33.0615,33.0667,33.0408,33.046,103800.0
2006-05-09 15:30:00,63.84,63.88,63.81,63.86,110700.0,33.0408,33.0615,33.0253,33.0511,110700.0
2006-05-09 15:35:00,63.86,63.88,63.8,63.82,117400.0,33.0511,33.0615,33.0201,33.0304,117400.0
2006-05-09 15:40:00,63.82,63.9,63.81,63.86,191100.0,33.0304,33.0718,33.0253,33.0511,191100.0
2006-05-09 15:45:00,63.87,63.92,63.83,63.84,199900.0,33.0563,33.0822,33.0356,33.0408,199900.0
2006-05-09 15:50:00,63.83,63.86,63.8,63.83,174900.0,33.0356,33.0511,33.0201,33.0356,174900.0
2006-05-09 15:55:00,63.83,63.94,63.82,63.92,329200.0,33.0356,33.0926,33.0304,33.0822,329200.0
2006-05-10 09:30:00,63.5,63.63,63.36,63.41,429000.0,33.0295,33.0971,32.9566,32.9826,429000.0
2006-05-10 09:35:00,63.41,63.55,63.4,63.52,149400.0,32.9826,33.0555,32.9774,33.0399,149400.0
2006-05-10 09:40:00,63.52,63.73,63.51,63.67,170000.0,33.0399,33.1491,33.0347,33.1179,170000.0
2006-05-10 09:45:00,63.73,63.76,63.64,63.68,184300.0,33.1491,33.1647,33.1023,33.1231,184300.0
2006-05-10 09:50:00,63.68,63.7,63.62,63.67,111300.0,33.1231,33.1335,33.0919,33.1179,111300.0
2006-05-10 09:55:00,63.67,63.74,63.65,63.66,111000.0,33.1179,33.1543,33.1075,33.1127,111000.0
2006-05-10 10:00:00,63.67,63.81,63.65,63.81,153800.0,33.1179,33.1907,33.1075,33.1907,153800.0
2006-05-10 10:05:00,63.84,63.91,63.7,63.87,184300.0,33.2063,33.2427,33.1335,33.2219,184300.0
2006-05-10 10:10:00,63.87,63.93,63.83,63.89,136100.0,33.2219,33.2531,33.2011,33.2323,136100.0
2006-05-10 10:15:00,63.89,63.91,63.83,63.86,97700.0,33.2323,33.2427,33.2011,33.2167,97700.0
2006-05-10 10:20:00,63.86,63.95,63.84,63.88,157000.0,33.2167,33.2635,33.2063,33.2271,157000.0
2006-05-10 10:25:00,63.89,63.9,63.78,63.83,173900.0,33.2323,33.2375,33.1751,33.2011,173900.0
2006-05-10 10:30:00,63.83,63.83,63.4,63.64,459600.0,33.2011,33.2011,32.9774,33.1023,459600.0
2006-05-10 10:35:00,63.64,63.64,63.45,63.46,281200.0,33.1023,33.1023,33.0035,33.0087,281200.0
2006-05-10 10:40:00,63.45,63.57,63.37,63.51,396700.0,33.0035,33.0659,32.9618,33.0347,396700.0
2006-05-10 10:45:00,63.51,63.51,63.38,63.42,216600.0,33.0347,33.0347,32.967,32.9878,216600.0
2006-05-10 10:50:00,63.42,63.59,63.41,63.59,194300.0,32.9878,33.0763,32.9826,33.0763,194300.0
2006-05-10 10:55:00,63.59,63.79,63.54,63.79,228200.0,33.0763,33.1803,33.0503,33.1803,228200.0
2006-05-10 11:00:00,63.79,63.85,63.74,63.76,221300.0,33.1803,33.2115,33.1543,33.1647,221300.0
2006-05-10 11:05:00,63.76,63.77,63.68,63.71,143100.0,33.1647,33.1699,33.1231,33.1387,143100.0
2006-05-10 11:10:00,63.72,63.79,63.71,63.76,79000.0,33.1439,33.1803,33.1387,33.1647,79000.0
2006-05-10 11:15:00,63.76,63.77,63.62,63.68,111500.0,33.1647,33.1699,33.0919,33.1231,111500.0
2006-05-10 11:20:00,63.69,63.71,63.58,63.62,128500.0,33.1283,33.1387,33.0711,33.0919,128500.0
2006-05-10 11:25:00,63.61,63.73,63.61,63.63,122700.0,33.0867,33.1491,33.0867,33.0971,122700.0
2006-05-10 11:30:00,63.65,63.68,63.6,63.64,75700.0,33.1075,33.1231,33.0815,33.1023,75700.0
2006-05-10 11:35:00,63.64,63.65,63.51,63.56,95400.0,33.1023,33.1075,33.0347,33.0607,95400.0
2006-05-10 11:40:00,63.54,63.55,63.45,63.46,70700.0,33.0503,33.0555,33.0035,33.0087,70700.0
2006-05-10 11:45:00,63.46,63.57,63.43,63.55,331900.0,33.0087,33.0659,32.993,33.0555,331900.0
2006-05-10 11:50:00,63.55,63.56,63.45,63.46,100700.0,33.0555,33.0607,33.0035,33.0087,100700.0
2006-05-10 11:55:00,63.46,63.56,63.46,63.53,67300.0,33.0087,33.0607,33.0087,33.0451,67300.0
2006-05-10 12:00:00,63.53,63.57,63.51,63.57,87500.0,33.0451,33.0659,33.0347,33.0659,87500.0
2006-05-10 12:05:00,63.57,63.62,63.55,63.6,94800.0,33.0659,33.0919,33.0555,33.0815,94800.0
2006-05-10 12:10:00,63.6,63.62,63.5,63.53,97500.0,33.0815,33.0919,33.0295,33.0451,97500.0
2006-05-10 12:15:00,63.52,63.55,63.51,63.53,42700.0,33.0399,33.0555,33.0347,33.0451,42700.0
2006-05-10 12:20:00,63.54,63.58,63.53,63.58,39200.0,33.0503,33.0711,33.0451,33.0711,39200.0
2006-05-10 12:25:00,63.57,63.59,63.55,63.59,41100.0,33.0659,33.0763,33.0555,33.0763,41100.0
2006-05-10 12:30:00,63.59,63.61,63.58,63.59,54100.0,33.0763,33.0867,33.0711,33.0763,54100.0
2006-05-10 12:35:00,63.59,63.61,63.59,63.59,58600.0,33.0763,33.0867,33.0763,33.0763,58600.0
2006-05-10 12:40:00,63.59,63.6,63.57,63.57,36400.0,33.0763,33.0815,33.0659,33.0659,36400.0
2006-05-10 12:45:00,63.57,63.63,63.55,63.63,67700.0,33.0659,33.0971,33.0555,33.0971,67700.0
2006-05-10 12:50:00,63.63,63.65,63.61,63.61,75100.0,33.0971,33.1075,33.0867,33.0867,75100.0
2006-05-10 12:55:00,63.63,63.77,63.62,63.76,88400.0,33.0971,33.1699,33.0919,33.1647,88400.0
2006-05-10 13:00:00,63.78,63.83,63.75,63.83,186000.0,33.1751,33.2011,33.1595,33.2011,186000.0
2006-05-10 13:05:00,63.83,63.85,63.76,63.78,153300.0,33.2011,33.2115,33.1647,33.1751,153300.0
2006-05-10 13:10:00,63.77,63.83,63.68,63.81,111400.0,33.1699,33.2011,33.1231,33.1907,111400.0
2006-05-10 13:15:00,63.82,63.84,63.73,63.74,118700.0,33.1959,33.2063,33.1491,33.1543,118700.0
2006-05-10 13:20:00,63.73,63.79,63.72,63.74,90400.0,33.1491,33.1803,33.1439,33.1543,90400.0
2006-05-10 13:25:00,63.75,63.78,63.66,63.72,67500.0,33.1595,33.1751,33.1127,33.1439,67500.0
2006-05-10 13:30:00,63.73,63.78,63.71,63.78,64100.0,33.1491,33.1751,33.1387,33.1751,64100.0
2006-05-10 13:35:00,63.78,63.79,63.69,63.72,119000.0,33.1751,33.1803,33.1283,33.1439,119000.0
2006-05-10 13:40:00,63.71,63.8,63.69,63.8,67300.0,33.1387,33.1855,33.1283,33.1855,67300.0
2006-05-10 13:45:00,63.79,63.79,63.72,63.74,82200.0,33.1803,33.1803,33.1439,33.1543,82200.0
2006-05-10 13:50:00,63.75,63.77,63.62,63.62,102100.0,33.1595,33.1699,33.0919,33.0919,102100.0
2006-05-10 13:55:00,63.62,63.66,63.61,63.62,71000.0,33.0919,33.1127,33.0867,33.0919,71000.0
2006-05-10 14:00:00,63.61,63.61,63.53,63.54,96100.0,33.0867,33.0867,33.0451,33.0503,96100.0
2006-05-10 14:05:00,63.54,63.59,63.53,63.54,102000.0,33.0503,33.0763,33.0451,33.0503,102000.0
2006-05-10 14:10:00,63.53,63.57,63.5,63.54,140600.0,33.0451,33.0659,33.0295,33.0503,140600.0
2006-05-10 14:15:00,63.53,63.57,63.0,63.35,523300.0,33.0451,33.0659,32.7694,32.9514,523300.0
2006-05-10 14:20:00,63.42,63.7,63.35,63.54,334700.0,32.9878,33.1335,32.9514,33.0503,334700.0
2006-05-10 14:25:00,63.54,63.62,63.41,63.48,297300.0,33.0503,33.0919,32.9826,33.0191,297300.0
2006-05-10 14:30:00,63.48,63.6,63.44,63.6,255500.0,33.0191,33.0815,32.9982,33.0815,255500.0
2006-05-10 14:35:00,63.6,63.7,63.58,63.65,186800.0,33.0815,33.1335,33.0711,33.1075,186800.0
2006-05-10 14:40:00,63.65,63.83,63.57,63.83,189200.0,33.1075,33.2011,33.0659,33.2011,189200.0
2006-05-10 14:45:00,63.82,63.9,63.76,63.76,301200.0,33.1959,33.2375,33.1647,33.1647,301200.0
2006-05-10 14:50:00,63.77,63.81,63.72,63.78,236700.0,33.1699,33.1907,33.1439,33.1751,236700.0
2006-05-10 14:55:00,63.78,63.8,63.74,63.78,264300.0,33.1751,33.1855,33.1543,33.1751,264300.0
2006-05-10 15:00:00,63.78,63.84,63.76,63.76,206800.0,33.1751,33.2063,33.1647,33.1647,206800.0
2006-05-10 15:05:00,63.77,63.79,63.66,63.74,241100.0,33.1699,33.1803,33.1127,33.1543,241100.0
2006-05-10 15:10:00,63.74,63.75,63.62,63.67,184400.0,33.1543,33.1595,33.0919,33.1179,184400.0
2006-05-10 15:15:00,63.69,63.87,63.67,63.87,174000.0,33.1283,33.2219,33.1179,33.2219,174000.0
2006-05-10 15:20:00,63.86,63.89,63.78,63.85,234900.0,33.2167,33.2323,33.1751,33.2115,234900.0
2006-05-10 15:25:00,63.85,63.91,63.75,63.78,199100.0,33.2115,33.2427,33.1595,33.1751,199100.0
2006-05-10 15:30:00,63.8,63.82,63.7,63.7,190300.0,33.1855,33.1959,33.1335,33.1335,190300.0
2006-05-10 15:35:00,63.71,63.71,63.58,63.64,238400.0,33.1387,33.1387,33.0711,33.1023,238400.0
2006-05-10 15:40:00,63.64,63.78,63.64,63.73,242600.0,33.1023,33.1751,33.1023,33.1491,242600.0
2006-05-10 15:45:00,63.73,63.79,63.69,63.69,177300.0,33.1491,33.1803,33.1283,33.1283,177300.0
2006-05-10 15:50:00,63.69,63.83,63.65,63.83,215200.0,33.1283,33.2011,33.1075,33.2011,215200.0
2006-05-10 15:55:00,63.83,63.95,63.8,63.95,410800.0,33.2011,33.2635,33.1855,33.2635,410800.0
2006-05-11 09:30:00,64.1,64.22,64.09,64.17,608300.0,33.3415,33.404,33.3363,33.378,608300.0
2006-05-11 09:35:00,64.18,64.2,64.0,64.2,231700.0,33.3832,33.3936,33.2895,33.3936,231700.0
2006-05-11 09:40:00,64.21,64.26,64.19,64.21,304000.0,33.3988,33.4248,33.3884,33.3988,304000.0
2006-05-11 09:45:00,64.2,64.21,64.15,64.15,256600.0,33.3936,33.3988,33.3676,33.3676,256600.0
2006-05-11 09:50:00,64.17,64.17,63.93,64.07,253800.0,33.378,33.378,33.2531,33.3259,253800.0
2006-05-11 09:55:00,64.08,64.16,64.05,64.13,180400.0,33.3311,33.3728,33.3155,33.3572,180400.0
2006-05-11 10:00:00,64.13,64.13,63.91,63.93,319400.0,33.3572,33.3572,33.2427,33.2531,319400.0
2006-05-11 10:05:00,63.94,64.04,63.91,63.93,227900.0,33.2583,33.3103,33.2427,33.2531,227900.0
2006-05-11 10:10:00,63.93,64.03,63.91,64.01,191300.0,33.2531,33.3051,33.2427,33.2947,191300.0
2006-05-11 10:15:00,64.0,64.01,63.9,63.99,165600.0,33.2895,33.2947,33.2375,33.2843,165600.0
2006-05-11 10:20:00,63.99,64.03,63.92,64.03,177700.0,33.2843,33.3051,33.2479,33.3051,177700.0
2006-05-11 10:25:00,64.03,64.03,63.8,63.85,237700.0,33.3051,33.3051,33.1855,33.2115,237700.0
2006-05-11 10:30:00,63.86,63.87,63.65,63.75,284000.0,33.2167,33.2219,33.1075,33.1595,284000.0
2006-05-11 10:35:00,63.75,63.85,63.55,63.63,295700.0,33.1595,33.2115,33.0555,33.0971,295700.0
2006-05-11 10:40:00,63.62,63.69,63.54,63.54,288600.0,33.0919,33.1283,33.0503,33.0503,288600.0
2006-05-11 10:45:00,63.54,63.67,63.5,63.58,274100.0,33.0503,33.1179,33.0295,33.0711,274100.0
2006-05-11 10:50:00,63.57,63.62,63.5,63.59,261800.0,33.0659,33.0919,33.0295,33.0763,261800.0
2006-05-11 10:55:00,63.6,63.72,63.59,63.69,208500.0,33.0815,33.1439,33.0763,33.1283,208500.0
2006-05-11 11:00:00,63.69,63.71,63.64,63.66,186600.0,33.1283,33.1387,33.1023,33.1127,186600.0
2006-05-11 11:05:00,63.67,63.81,63.66,63.81,173600.0,33.1179,33.1907,33.1127,33.1907,173600.0
2006-05-11 11:10:00,63.79,63.8,63.57,63.58,149300.0,33.1803,33.1855,33.0659,33.0711,149300.0
2006-05-11 11:15:00,63.59,63.72,63.57,63.72,169700.0,33.0763,33.1439,33.0659,33.1439,169700.0
2006-05-11 11:20:00,63.72,63.72,63.59,63.63,222500.0,33.1439,33.1439,33.0763,33.0971,222500.0
2006-05-11 11:25:00,63.65,63.66,63.47,63.51,217300.0,33.1075,33.1127,33.0139,33.0347,217300.0
2006-05-11 11:30:00,63.52,63.63,63.51,63.62,212000.0,33.0399,33.0971,33.0347,33.0919,212000.0
2006-05-11 11:35:00,63.62,63.62,63.55,63.6,157500.0,33.0919,33.0919,33.0555,33.0815,157500.0
2006-05-11 11:40:00,63.61,63.78,63.61,63.78,171100.0,33.0867,33.1751,33.0867,33.1751,171100.0
2006-05-11 11:45:00,63.78,63.79,63.71,63.71,146400.0,33.1751,33.1803,33.1387,33.1387,146400.0
2006-05-11 11:50:00,63.7,63.75,63.68,63.69,119700.0,33.1335,33.1595,33.1231,33.1283,119700.0
2006-05-11 11:55:00,63.68,63.69,63.63,63.66,96800.0,33.1231,33.1283,33.0971,33.1127,96800.0
2006-05-11 12:00:00,63.66,63.7,63.65,63.69,100000.0,33.1127,33.1335,33.1075,33.1283,100000.0
2006-05-11 12:05:00,63.69,63.72,63.56,63.57,160400.0,33.1283,33.1439,33.0607,33.0659,160400.0
2006-05-11 12:10:00,63.57,63.6,63.49,63.54,149900.0,33.0659,33.0815,33.0243,33.0503,149900.0
2006-05-11 12:15:00,63.54,63.54,63.45,63.53,102400.0,33.0503,33.0503,33.0035,33.0451,102400.0
2006-05-11 12:20:00,63.53,63.57,63.53,63.56,86600.0,33.0451,33.0659,33.0451,33.0607,86600.0
2006-05-11 12:25:00,63.56,63.57,63.35,63.36,215100.0,33.0607,33.0659,32.9514,32.9566,215100.0
2006-05-11 12:30:00,63.35,63.38,63.26,63.26,190300.0,32.9514,32.967,32.9046,32.9046,190300.0
2006-05-11 12:35:00,63.27,63.43,63.25,63.4,253900.0,32.9098,32.993,32.8994,32.9774,253900.0
2006-05-11 12:40:00,63.4,63.46,63.35,63.44,174900.0,32.9774,33.0087,32.9514,32.9982,174900.0
2006-05-11 12:45:00,63.47,63.51,63.4,63.49,170600.0,33.0139,33.0347,32.9774,33.0243,170600.0
2006-05-11 12:50:00,63.5,63.53,63.38,63.51,115500.0,33.0295,33.0451,32.967,33.0347,115500.0
2006-05-11 12:55:00,63.53,63.59,63.48,63.51,198000.0,33.0451,33.0763,33.0191,33.0347,198000.0
2006-05-11 13:00:00,63.51,63.51,63.36,63.37,185800.0,33.0347,33.0347,32.9566,32.9618,185800.0
2006-05-11 13:05:00,63.38,63.49,63.37,63.43,348700.0,32.967,33.0243,32.9618,32.993,348700.0
2006-05-11 13:10:00,63.42,63.46,63.28,63.36,172500.0,32.9878,33.0087,32.915,32.9566,172500.0
2006-05-11 13:15:00,63.36,63.37,63.25,63.25,180900.0,32.9566,32.9618,32.8994,32.8994,180900.0
2006-05-11 13:20:00,63.25,63.32,63.25,63.31,167300.0,32.8994,32.9358,32.8994,32.9306,167300.0
2006-05-11 13:25:00,63.3,63.4,63.29,63.37,200700.0,32.9254,32.9774,32.9202,32.9618,200700.0
2006-05-11 13:30:00,63.38,63.47,63.36,63.42,177800.0,32.967,33.0139,32.9566,32.9878,177800.0
2006-05-11 13:35:00,63.42,63.51,63.41,63.51,158200.0,32.9878,33.0347,32.9826,33.0347,158200.0
2006-05-11 13:40:00,63.5,63.51,63.42,63.45,167300.0,33.0295,33.0347,32.9878,33.0035,167300.0
2006-05-11 13:45:00,63.44,63.46,63.35,63.45,264600.0,32.9982,33.0087,32.9514,33.0035,264600.0
2006-05-11 13:50:00,63.46,63.52,63.44,63.49,246400.0,33.0087,33.0399,32.9982,33.0243,246400.0
2006-05-11 13:55:00,63.49,63.63,63.49,63.62,148000.0,33.0243,33.0971,33.0243,33.0919,148000.0
2006-05-11 14:00:00,63.62,63.73,63.6,63.69,188700.0,33.0919,33.1491,33.0815,33.1283,188700.0
2006-05-11 14:05:00,63.7,63.73,63.64,63.7,152300.0,33.1335,33.1491,33.1023,33.1335,152300.0
2006-05-11 14:10:00,63.7,63.7,63.51,63.52,179100.0,33.1335,33.1335,33.0347,33.0399,179100.0
2006-05-11 14:15:00,63.53,63.56,63.48,63.52,122400.0,33.0451,33.0607,33.0191,33.0399,122400.0
2006-05-11 14:20:00,63.52,63.58,63.51,63.55,94300.0,33.0399,33.0711,33.0347,33.0555,94300.0
2006-05-11 14:25:00,63.55,63.62,63.52,63.53,105400.0,33.0555,33.0919,33.0399,33.0451,105400.0
2006-05-11 14:30:00,63.52,63.54,63.48,63.5,86900.0,33.0399,33.0503,33.0191,33.0295,86900.0
2006-05-11 14:35:00,63.5,63.57,63.5,63.54,85900.0,33.0295,33.0659,33.0295,33.0503,85900.0
2006-05-11 14:40:00,63.54,63.55,63.48,63.49,94500.0,33.0503,33.0555,33.0191,33.0243,94500.0
2006-05-11 14:45:00,63.48,63.52,63.45,63.5,128000.0,33.0191,33.0399,33.0035,33.0295,128000.0
2006-05-11 14:50:00,63.5,63.51,63.42,63.43,174900.0,33.0295,33.0347,32.9878,32.993,174900.0
2006-05-11 14:55:00,63.42,63.43,63.32,63.38,250300.0,32.9878,32.993,32.9358,32.967,250300.0
2006-05-11 15:00:00,63.38,63.39,63.3,63.3,169800.0,32.967,32.9722,32.9254,32.9254,169800.0
2006-05-11 15:05:00,63.31,63.45,63.3,63.41,215900.0,32.9306,33.0035,32.9254,32.9826,215900.0
2006-05-11 15:10:00,63.4,63.5,63.35,63.44,209800.0,32.9774,33.0295,32.9514,32.9982,209800.0
2006-05-11 15:15:00,63.46,63.47,63.4,63.43,162900.0,33.0087,33.0139,32.9774,32.993,162900.0
2006-05-11 15:20:00,63.43,63.43,63.38,63.39,166200.0,32.993,32.993,32.967,32.9722,166200.0
2006-05-11 15:25:00,63.39,63.41,63.31,63.33,247300.0,32.9722,32.9826,32.9306,32.941,247300.0
2006-05-11 15:30:00,63.33,63.38,63.26,63.37,304800.0,32.941,32.967,32.9046,32.9618,304800.0
2006-05-11 15:35:00,63.37,63.41,63.33,63.36,260800.0,32.9618,32.9826,32.941,32.9566,260800.0
2006-05-11 15:40:00,63.37,63.49,63.35,63.42,307000.0,32.9618,33.0243,32.9514,32.9878,307000.0
2006-05-11 15:45:00,63.42,63.42,63.33,63.33,212500.0,32.9878,32.9878,32.941,32.941,212500.0
2006-05-11 15:50:00,63.32,63.39,63.32,63.37,262400.0,32.9358,32.9722,32.9358,32.9618,262400.0
2006-05-11 15:55:00,63.37,63.41,63.36,63.41,323600.0,32.9618,32.9826,32.9566,32.9826,323600.0
2006-05-12 09:30:00,63.46,63.5,63.3,63.41,483700.0,33.0087,33.0295,32.9254,32.9826,483700.0
2006-05-12 09:35:00,63.42,63.5,63.13,63.22,350300.0,32.9878,33.0295,32.837,32.8838,350300.0
2006-05-12 09:40:00,63.2,63.35,63.18,63.31,296800.0,32.8734,32.9514,32.863,32.9306,296800.0
2006-05-12 09:45:00,63.31,63.32,63.2,63.21,333700.0,32.9306,32.9358,32.8734,32.8786,333700.0
2006-05-12 09:50:00,63.2,63.25,63.05,63.12,313500.0,32.8734,32.8994,32.7954,32.8318,313500.0
2006-05-12 09:55:00,63.12,63.37,63.11,63.31,348900.0,32.8318,32.9618,32.8266,32.9306,348900.0
2006-05-12 10:00:00,63.3,63.38,63.24,63.27,258600.0,32.9254,32.967,32.8942,32.9098,258600.0
2006-05-12 10:05:00,63.26,63.27,63.13,63.26,306700.0,32.9046,32.9098,32.837,32.9046,306700.0
2006-05-12 10:10:00,63.27,63.44,63.26,63.3,236800.0,32.9098,32.9982,32.9046,32.9254,236800.0
2006-05-12 10:15:00,63.31,63.32,63.14,63.17,187100.0,32.9306,32.9358,32.8422,32.8578,187100.0
2006-05-12 10:20:00,63.16,63.19,63.06,63.11,164500.0,32.8526,32.8682,32.8006,32.8266,164500.0
2006-05-12 10:25:00,63.12,63.18,63.03,63.03,139900.0,32.8318,32.863,32.785,32.785,139900.0
2006-05-12 10:30:00,63.04,63.11,63.0,63.06,206600.0,32.7902,32.8266,32.7694,32.8006,206600.0
2006-05-12 10:35:00,63.06,63.06,62.92,62.95,165400.0,32.8006,32.8006,32.7278,32.7434,165400.0
2006-05-12 10:40:00,62.95,63.0,62.81,62.93,243900.0,32.7434,32.7694,32.6706,32.733,243900.0
2006-05-12 10:45:00,62.93,63.05,62.91,62.93,243600.0,32.733,32.7954,32.7226,32.733,243600.0
2006-05-12 10:50:00,62.93,63.15,62.92,63.11,294700.0,32.733,32.8474,32.7278,32.8266,294700.0
2006-05-12 10:55:00,63.11,63.13,63.02,63.06,314200.0,32.8266,32.837,32.7798,32.8006,314200.0
2006-05-12 11:00:00,63.05,63.16,63.02,63.13,177200.0,32.7954,32.8526,32.7798,32.837,177200.0
2006-05-12 11:05:00,63.12,63.13,62.95,63.0,190900.0,32.8318,32.837,32.7434,32.7694,190900.0
2006-05-12 11:10:00,63.0,63.03,62.9,62.9,232600.0,32.7694,32.785,32.7174,32.7174,232600.0
2006-05-12 11:15:00,62.89,63.0,62.72,62.72,331400.0,32.7122,32.7694,32.6237,32.6237,331400.0
2006-05-12 11:20:00,62.72,62.75,62.67,62.67,321100.0,32.6237,32.6393,32.5977,32.5977,321100.0
2006-05-12 11:25:00,62.69,62.71,62.56,62.63,232200.0,32.6081,32.6185,32.5405,32.5769,232200.0
2006-05-12 11:30:00,62.63,62.68,62.53,62.53,180100.0,32.5769,32.6029,32.5249,32.5249,180100.0
2006-05-12 11:35:00,62.52,62.59,62.5,62.54,223300.0,32.5197,32.5561,32.5093,32.5301,223300.0
2006-05-12 11:40:00,62.53,62.53,62.31,62.34,278500.0,32.5249,32.5249,32.4105,32.4261,278500.0
2006-05-12 11:45:00,62.31,62.5,62.31,62.5,223400.0,32.4105,32.5093,32.4105,32.5093,223400.0
2006-05-12 11:50:00,62.49,62.64,62.49,62.59,160300.0,32.5041,32.5821,32.5041,32.5561,160300.0
2006-05-12 11:55:00,62.59,62.65,62.52,62.54,207300.0,32.5561,32.5873,32.5197,32.5301,207300.0
2006-05-12 12:00:00,62.54,62.72,62.51,62.72,170800.0,32.5301,32.6237,32.5145,32.6237,170800.0
2006-05-12 12:05:00,62.71,62.75,62.66,62.71,155300.0,32.6185,32.6393,32.5925,32.6185,155300.0
2006-05-12 12:10:00,62.71,62.73,62.55,62.55,154800.0,32.6185,32.6289,32.5353,32.5353,154800.0
2006-05-12 12:15:00,62.55,62.56,62.5,62.5,117000.0,32.5353,32.5405,32.5093,32.5093,117000.0
2006-05-12 12:20:00,62.51,62.51,62.34,62.35,209100.0,32.5145,32.5145,32.4261,32.4313,209100.0
2006-05-12 12:25:00,62.35,62.48,62.33,62.42,142200.0,32.4313,32.4989,32.4209,32.4677,142200.0
2006-05-12 12:30:00,62.42,62.42,62.26,62.28,229800.0,32.4677,32.4677,32.3845,32.3949,229800.0
2006-05-12 12:35:00,62.28,62.38,62.25,62.33,157300.0,32.3949,32.4469,32.3793,32.4209,157300.0
2006-05-12 12:40:00,62.34,62.5,62.34,62.46,145700.0,32.4261,32.5093,32.4261,32.4885,145700.0
2006-05-12 12:45:00,62.46,62.46,62.39,62.41,94900.0,32.4885,32.4885,32.4521,32.4625,94900.0
2006-05-12 12:50:00,62.41,62.42,62.25,62.25,164200.0,32.4625,32.4677,32.3793,32.3793,164200.0
2006-05-12 12:55:00,62.26,62.4,62.21,62.39,181500.0,32.3845,32.4573,32.3585,32.4521,181500.0
2006-05-12 13:00:00,62.4,62.43,62.32,62.41,197400.0,32.4573,32.4729,32.4157,32.4625,197400.0
2006-05-12 13:05:00,62.41,62.43,62.33,62.35,226300.0,32.4625,32.4729,32.4209,32.4313,226300.0
2006-05-12 13:10:00,62.35,62.38,62.3,62.31,110600.0,32.4313,32.4469,32.4053,32.4105,110600.0
2006-05-12 13:15:00,62.32,62.42,62.26,62.39,147600.0,32.4157,32.4677,32.3845,32.4521,147600.0
2006-05-12 13:20:00,62.41,62.52,62.4,62.5,124000.0,32.4625,32.5197,32.4573,32.5093,124000.0
2006-05-12 13:25:00,62.5,62.56,62.45,62.45,106900.0,32.5093,32.5405,32.4833,32.4833,106900.0
2006-05-12 13:30:00,62.45,62.55,62.43,62.54,90200.0,32.4833,32.5353,32.4729,32.5301,90200.0
2006-05-12 13:35:00,62.54,62.56,62.43,62.46,123000.0,32.5301,32.5405,32.4729,32.4885,123000.0
2006-05-12 13:40:00,62.46,62.5,62.36,62.37,139900.0,32.4885,32.5093,32.4365,32.4417,139900.0
2006-05-12 13:45:00,62.37,62.42,62.33,62.41,150600.0,32.4417,32.4677,32.4209,32.4625,150600.0
2006-05-12 13:50:00,62.41,62.46,62.37,62.39,102700.0,32.4625,32.4885,32.4417,32.4521,102700.0
2006-05-12 13:55:00,62.39,62.46,62.36,62.4,166400.0,32.4521,32.4885,32.4365,32.4573,166400.0
2006-05-12 14:00:00,62.42,62.54,62.39,62.46,198400.0,32.4677,32.5301,32.4521,32.4885,198400.0
2006-05-12 14:05:00,62.46,62.49,62.41,62.43,138500.0,32.4885,32.5041,32.4625,32.4729,138500.0
2006-05-12 14:10:00,62.43,62.68,62.42,62.68,228500.0,32.4729,32.6029,32.4677,32.6029,228500.0
2006-05-12 14:15:00,62.68,62.69,62.48,62.54,156800.0,32.6029,32.6081,32.4989,32.5301,156800.0
2006-05-12 14:20:00,62.55,62.63,62.55,62.57,95700.0,32.5353,32.5769,32.5353,32.5457,95700.0
2006-05-12 14:25:00,62.57,62.63,62.52,62.54,161000.0,32.5457,32.5769,32.5197,32.5301,161000.0
2006-05-12 14:30:00,62.54,62.54,62.41,62.49,155000.0,32.5301,32.5301,32.4625,32.5041,155000.0
2006-05-12 14:35:00,62.47,62.54,62.37,62.52,185900.0,32.4937,32.5301,32.4417,32.5197,185900.0
2006-05-12 14:40:00,62.53,62.55,62.46,62.48,105800.0,32.5249,32.5353,32.4885,32.4989,105800.0
2006-05-12 14:45:00,62.48,62.49,62.45,62.47,161000.0,32.4989,32.5041,32.4833,32.4937,161000.0
2006-05-12 14:50:00,62.47,62.48,62.35,62.41,140100.0,32.4937,32.4989,32.4313,32.4625,140100.0
2006-05-12 14:55:00,62.42,62.45,62.37,62.38,152400.0,32.4677,32.4833,32.4417,32.4469,152400.0
2006-05-12 15:00:00,62.37,62.48,62.33,62.4,197900.0,32.4417,32.4989,32.4209,32.4573,197900.0
2006-05-12 15:05:00,62.4,62.4,62.3,62.3,121100.0,32.4573,32.4573,32.4053,32.4053,121100.0
2006-05-12 15:10:00,62.29,62.3,62.2,62.27,213400.0,32.4001,32.4053,32.3533,32.3897,213400.0
2006-05-12 15:15:00,62.24,62.36,62.23,62.34,119700.0,32.3741,32.4365,32.3689,32.4261,119700.0
2006-05-12 15:20:00,62.34,62.36,62.25,62.32,155800.0,32.4261,32.4365,32.3793,32.4157,155800.0
2006-05-12 15:25:00,62.34,62.42,62.3,62.4,134600.0,32.4261,32.4677,32.4053,32.4573,134600.0
2006-05-12 15:30:00,62.41,62.41,62.24,62.27,223300.0,32.4625,32.4625,32.3741,32.3897,223300.0
2006-05-12 15:35:00,62.26,62.37,62.19,62.37,293500.0,32.3845,32.4417,32.3481,32.4417,293500.0
2006-05-12 15:40:00,62.36,62.4,62.34,62.35,335200.0,32.4365,32.4573,32.4261,32.4313,335200.0
2006-05-12 15:45:00,62.36,62.41,62.32,62.33,348700.0,32.4365,32.4625,32.4157,32.4209,348700.0
2006-05-12 15:50:00,62.35,62.35,62.1,62.11,487300.0,32.4313,32.4313,32.3012,32.3065,487300.0
2006-05-12 15:55:00,62.1,62.21,62.06,62.21,672200.0,32.3012,32.3585,32.2804,32.3585,672200.0
2006-05-15 09:30:00,61.51,61.61,61.44,61.61,838400.0,31.9944,32.0464,31.958,32.0464,838400.0
2006-05-15 09:35:00,61.61,61.74,61.53,61.61,242600.0,32.0464,32.114,32.0048,32.0464,242600.0
2006-05-15 09:40:00,61.61,61.9,61.6,61.85,310800.0,32.0464,32.1972,32.0412,32.1712,310800.0
2006-05-15 09:45:00,61.86,61.88,61.54,61.6,292800.0,32.1764,32.1868,32.01,32.0412,292800.0
2006-05-15 09:50:00,61.6,61.62,61.48,61.49,309000.0,32.0412,32.0516,31.9788,31.984,309000.0
2006-05-15 09:55:00,61.5,61.7,61.46,61.69,332200.0,31.9892,32.0932,31.9684,32.088,332200.0
2006-05-15 10:00:00,61.7,61.79,61.52,61.79,288300.0,32.0932,32.14,31.9996,32.14,288300.0
2006-05-15 10:05:00,61.8,62.0,61.74,62.0,284300.0,32.1452,32.2492,32.114,32.2492,284300.0
2006-05-15 10:10:00,62.0,62.07,61.95,62.01,289100.0,32.2492,32.2856,32.2232,32.2544,289100.0
2006-05-15 10:15:00,62.03,62.09,61.99,61.99,227800.0,32.2648,32.296,32.244,32.244,227800.0
2006-05-15 10:20:00,62.01,62.03,61.82,61.89,221900.0,32.2544,32.2648,32.1556,32.192,221900.0
2006-05-15 10:25:00,61.92,62.17,61.89,62.16,206900.0,32.2076,32.3377,32.192,32.3325,206900.0
2006-05-15 10:30:00,62.2,62.41,62.12,62.41,405500.0,32.3533,32.4625,32.3117,32.4625,405500.0
2006-05-15 10:35:00,62.42,62.48,62.19,62.24,258200.0,32.4677,32.4989,32.3481,32.3741,258200.0
2006-05-15 10:40:00,62.26,62.28,62.1,62.12,313800.0,32.3845,32.3949,32.3012,32.3117,313800.0
2006-05-15 10:45:00,62.12,62.27,62.0,62.03,211500.0,32.3117,32.3897,32.2492,32.2648,211500.0
2006-05-15 10:50:00,62.01,62.03,61.85,61.96,209200.0,32.2544,32.2648,32.1712,32.2284,209200.0
2006-05-15 10:55:00,61.96,61.98,61.84,61.94,261200.0,32.2284,32.2388,32.166,32.218,261200.0
2006-05-15 11:00:00,61.94,62.0,61.87,61.87,165900.0,32.218,32.2492,32.1816,32.1816,165900.0
2006-05-15 11:05:00,61.86,61.95,61.85,61.9,160900.0,32.1764,32.2232,32.1712,32.1972,160900.0
2006-05-15 11:10:00,61.9,61.99,61.85,61.89,130100.0,32.1972,32.244,32.1712,32.192,130100.0
2006-05-15 11:15:00,61.89,61.91,61.82,61.85,123500.0,32.192,32.2024,32.1556,32.1712,123500.0
2006-05-15 11:20:00,61.85,61.85,61.74,61.74,174300.0,32.1712,32.1712,32.114,32.114,174300.0
2006-05-15 11:25:00,61.74,61.8,61.72,61.73,267600.0,32.114,32.1452,32.1036,32.1088,267600.0
2006-05-15 11:30:00,61.75,61.8,61.7,61.77,201900.0,32.1192,32.1452,32.0932,32.1296,201900.0
2006-05-15 11:35:00,61.77,61.77,61.69,61.77,197900.0,32.1296,32.1296,32.088,32.1296,197900.0
2006-05-15 11:40:00,61.77,61.87,61.76,61.86,150400.0,32.1296,32.1816,32.1244,32.1764,150400.0
2006-05-15 11:45:00,61.87,61.87,61.78,61.83,85500.0,32.1816,32.1816,32.1348,32.1608,85500.0
2006-05-15 11:50:00,61.84,61.88,61.8,61.87,142200.0,32.166,32.1868,32.1452,32.1816,142200.0
2006-05-15 11:55:00,61.87,61.9,61.84,61.87,66000.0,32.1816,32.1972,32.166,32.1816,66000.0
2006-05-15 12:00:00,61.87,61.89,61.81,61.84,121700.0,32.1816,32.192,32.1504,32.166,121700.0
2006-05-15 12:05:00,61.84,61.85,61.72,61.72,122600.0,32.166,32.1712,32.1036,32.1036,122600.0
2006-05-15 12:10:00,61.72,61.79,61.72,61.77,96200.0,32.1036,32.14,32.1036,32.1296,96200.0
2006-05-15 12:15:00,61.79,61.8,61.69,61.71,113500.0,32.14,32.1452,32.088,32.0984,113500.0
2006-05-15 12:20:00,61.71,61.77,61.7,61.77,184000.0,32.0984,32.1296,32.0932,32.1296,184000.0
2006-05-15 12:25:00,61.77,61.82,61.75,61.76,125400.0,32.1296,32.1556,32.1192,32.1244,125400.0
2006-05-15 12:30:00,61.76,61.87,61.75,61.87,182400.0,32.1244,32.1816,32.1192,32.1816,182400.0
2006-05-15 12:35:00,61.87,61.91,61.81,61.82,112800.0,32.1816,32.2024,32.1504,32.1556,112800.0
2006-05-15 12:40:00,61.83,61.84,61.78,61.8,83300.0,32.1608,32.166,32.1348,32.1452,83300.0
2006-05-15 12:45:00,61.81,61.84,61.8,61.82,93700.0,32.1504,32.166,32.1452,32.1556,93700.0
2006-05-15 12:50:00,61.83,61.85,61.8,61.84,64000.0,32.1608,32.1712,32.1452,32.166,64000.0
2006-05-15 12:55:00,61.84,61.85,61.8,61.81,78800.0,32.166,32.1712,32.1452,32.1504,78800.0
2006-05-15 13:00:00,61.81,61.94,61.8,61.8,176600.0,32.1504,32.218,32.1452,32.1452,176600.0
2006-05-15 13:05:00,61.8,61.84,61.79,61.8,113100.0,32.1452,32.166,32.14,32.1452,113100.0
2006-05-15 13:10:00,61.81,61.83,61.75,61.82,71700.0,32.1504,32.1608,32.1192,32.1556,71700.0
2006-05-15 13:15:00,61.83,61.84,61.72,61.72,110800.0,32.1608,32.166,32.1036,32.1036,110800.0
2006-05-15 13:20:00,61.71,61.75,61.6,61.7,226600.0,32.0984,32.1192,32.0412,32.0932,226600.0
2006-05-15 13:25:00,61.69,61.7,61.56,61.69,192700.0,32.088,32.0932,32.0204,32.088,192700.0
2006-05-15 13:30:00,61.69,61.7,61.6,61.66,150800.0,32.088,32.0932,32.0412,32.0724,150800.0
2006-05-15 13:35:00,61.66,61.69,61.56,61.57,147900.0,32.0724,32.088,32.0204,32.0256,147900.0
2006-05-15 13:40:00,61.57,61.62,61.55,61.59,117200.0,32.0256,32.0516,32.0152,32.036,117200.0
2006-05-15 13:45:00,61.59,61.6,61.51,61.51,138300.0,32.036,32.0412,31.9944,31.9944,138300.0
2006-05-15 13:50:00,61.51,61.53,61.4,61.43,240300.0,31.9944,32.0048,31.9371,31.9528,240300.0
2006-05-15 13:55:00,61.43,61.63,61.4,61.6,116400.0,31.9528,32.0568,31.9371,32.0412,116400.0
2006-05-15 14:00:00,61.61,61.68,61.6,61.68,162800.0,32.0464,32.0828,32.0412,32.0828,162800.0
2006-05-15 14:05:00,61.68,61.78,61.66,61.74,182300.0,32.0828,32.1348,32.0724,32.114,182300.0
2006-05-15 14:10:00,61.74,61.75,61.62,61.63,170200.0,32.114,32.1192,32.0516,32.0568,170200.0
2006-05-15 14:15:00,61.63,61.65,61.5,61.62,166300.0,32.0568,32.0672,31.9892,32.0516,166300.0
2006-05-15 14:20:00,61.62,61.63,61.48,61.53,173000.0,32.0516,32.0568,31.9788,32.0048,173000.0
2006-05-15 14:25:00,61.54,61.68,61.5,61.68,225300.0,32.01,32.0828,31.9892,32.0828,225300.0
2006-05-15 14:30:00,61.68,61.78,61.61,61.75,214800.0,32.0828,32.1348,32.0464,32.1192,214800.0
2006-05-15 14:35:00,61.75,61.75,61.6,61.67,202500.0,32.1192,32.1192,32.0412,32.0776,202500.0
2006-05-15 14:40:00,61.68,61.69,61.55,61.56,148000.0,32.0828,32.088,32.0152,32.0204,148000.0
2006-05-15 14:45:00,61.56,61.57,61.49,61.49,222100.0,32.0204,32.0256,31.984,31.984,222100.0
2006-05-15 14:50:00,61.49,61.5,61.41,61.46,230000.0,31.984,31.9892,31.9423,31.9684,230000.0
2006-05-15 14:55:00,61.45,61.49,61.4,61.4,183400.0,31.9632,31.984,31.9371,31.9371,183400.0
2006-05-15 15:00:00,61.4,61.42,61.35,61.36,207200.0,31.9371,31.9475,31.9111,31.9163,207200.0
2006-05-15 15:05:00,61.36,61.49,61.35,61.42,273700.0,31.9163,31.984,31.9111,31.9475,273700.0
2006-05-15 15:10:00,61.43,61.7,61.42,61.7,303600.0,31.9528,32.0932,31.9475,32.0932,303600.0
2006-05-15 15:15:00,61.68,61.73,61.52,61.72,365900.0,32.0828,32.1088,31.9996,32.1036,365900.0
2006-05-15 15:20:00,61.71,61.72,61.56,61.62,268500.0,32.0984,32.1036,32.0204,32.0516,268500.0
2006-05-15 15:25:00,61.62,61.68,61.61,61.68,206500.0,32.0516,32.0828,32.0464,32.0828,206500.0
2006-05-15 15:30:00,61.68,61.75,61.64,61.75,254100.0,32.0828,32.1192,32.062,32.1192,254100.0
2006-05-15 15:35:00,61.75,61.91,61.75,61.88,283000.0,32.1192,32.2024,32.1192,32.1868,283000.0
2006-05-15 15:40:00,61.87,62.07,61.87,62.07,488100.0,32.1816,32.2856,32.1816,32.2856,488100.0
2006-05-15 15:45:00,62.07,62.09,61.98,61.99,425100.0,32.2856,32.296,32.2388,32.244,425100.0
2006-05-15 15:50:00,62.0,62.11,61.97,61.98,383200.0,32.2492,32.3065,32.2336,32.2388,383200.0
2006-05-15 15:55:00,61.99,62.04,61.88,61.97,458100.0,32.244,32.27,32.1868,32.2336,458100.0
2006-05-16 09:30:00,62.11,62.21,62.1,62.2,436500.0,32.3065,32.3585,32.3012,32.3533,436500.0
2006-05-16 09:35:00,62.18,62.27,62.11,62.17,336700.0,32.3429,32.3897,32.3065,32.3377,336700.0
2006-05-16 09:40:00,62.14,62.15,62.05,62.05,291800.0,32.3221,32.3273,32.2752,32.2752,291800.0
2006-05-16 09:45:00,62.06,62.18,62.03,62.15,231900.0,32.2804,32.3429,32.2648,32.3273,231900.0
2006-05-16 09:50:00,62.15,62.21,62.11,62.18,204800.0,32.3273,32.3585,32.3065,32.3429,204800.0
2006-05-16 09:55:00,62.18,62.18,62.0,62.05,425300.0,32.3429,32.3429,32.2492,32.2752,425300.0
2006-05-16 10:00:00,62.05,62.05,61.85,61.92,322600.0,32.2752,32.2752,32.1712,32.2076,322600.0
2006-05-16 10:05:00,61.92,61.98,61.89,61.92,139300.0,32.2076,32.2388,32.192,32.2076,139300.0
2006-05-16 10:10:00,61.91,61.92,61.8,61.82,200200.0,32.2024,32.2076,32.1452,32.1556,200200.0
2006-05-16 10:15:00,61.82,61.85,61.75,61.76,178600.0,32.1556,32.1712,32.1192,32.1244,178600.0
2006-05-16 10:20:00,61.75,61.9,61.75,61.9,148600.0,32.1192,32.1972,32.1192,32.1972,148600.0
2006-05-16 10:25:00,61.9,61.93,61.82,61.9,158500.0,32.1972,32.2128,32.1556,32.1972,158500.0
2006-05-16 10:30:00,61.88,61.99,61.84,61.98,247100.0,32.1868,32.244,32.166,32.2388,247100.0
2006-05-16 10:35:00,61.98,62.0,61.88,61.89,153000.0,32.2388,32.2492,32.1868,32.192,153000.0
2006-05-16 10:40:00,61.89,61.98,61.88,61.94,150700.0,32.192,32.2388,32.1868,32.218,150700.0
2006-05-16 10:45:00,61.95,61.98,61.86,61.97,176900.0,32.2232,32.2388,32.1764,32.2336,176900.0
2006-05-16 10:50:00,61.97,62.01,61.87,61.96,158000.0,32.2336,32.2544,32.1816,32.2284,158000.0
2006-05-16 10:55:00,61.96,62.0,61.85,61.85,143300.0,32.2284,32.2492,32.1712,32.1712,143300.0
2006-05-16 11:00:00,61.85,61.95,61.82,61.91,126500.0,32.1712,32.2232,32.1556,32.2024,126500.0
2006-05-16 11:05:00,61.91,61.98,61.86,61.91,110400.0,32.2024,32.2388,32.1764,32.2024,110400.0
2006-05-16 11:10:00,61.91,61.92,61.85,61.89,142600.0,32.2024,32.2076,32.1712,32.192,142600.0
2006-05-16 11:15:00,61.89,61.96,61.86,61.89,129300.0,32.192,32.2284,32.1764,32.192,129300.0
2006-05-16 11:20:00,61.88,61.94,61.87,61.9,76900.0,32.1868,32.218,32.1816,32.1972,76900.0
2006-05-16 11:25:00,61.91,61.93,61.83,61.87,209000.0,32.2024,32.2128,32.1608,32.1816,209000.0
2006-05-16 11:30:00,61.87,61.87,61.71,61.75,274900.0,32.1816,32.1816,32.0984,32.1192,274900.0
2006-05-16 11:35:00,61.74,61.74,61.62,61.68,187900.0,32.114,32.114,32.0516,32.0828,187900.0
2006-05-16 11:40:00,61.68,61.71,61.54,61.6,204300.0,32.0828,32.0984,32.01,32.0412,204300.0
2006-05-16 11:45:00,61.61,61.7,61.59,61.61,143800.0,32.0464,32.0932,32.036,32.0464,143800.0
2006-05-16 11:50:00,61.61,61.74,61.61,61.73,109000.0,32.0464,32.114,32.0464,32.1088,109000.0
2006-05-16 11:55:00,61.72,61.89,61.72,61.88,145300.0,32.1036,32.192,32.1036,32.1868,145300.0
2006-05-16 12:00:00,61.88,62.02,61.87,61.97,197100.0,32.1868,32.2596,32.1816,32.2336,197100.0
2006-05-16 12:05:00,61.95,62.06,61.95,62.0,137300.0,32.2232,32.2804,32.2232,32.2492,137300.0
2006-05-16 12:10:00,62.01,62.07,62.0,62.02,121600.0,32.2544,32.2856,32.2492,32.2596,121600.0
2006-05-16 12:15:00,62.03,62.05,61.99,62.01,174300.0,32.2648,32.2752,32.244,32.2544,174300.0
2006-05-16 12:20:00,62.02,62.02,61.84,61.84,142100.0,32.2596,32.2596,32.166,32.166,142100.0
2006-05-16 12:25:00,61.82,61.9,61.82,61.9,126400.0,32.1556,32.1972,32.1556,32.1972,126400.0
2006-05-16 12:30:00,61.9,61.92,61.86,61.88,98000.0,32.1972,32.2076,32.1764,32.1868,98000.0
2006-05-16 12:35:00,61.88,61.98,61.85,61.9,146800.0,32.1868,32.2388,32.1712,32.1972,146800.0
2006-05-16 12:40:00,61.89,61.92,61.83,61.86,91300.0,32.192,32.2076,32.1608,32.1764,91300.0
2006-05-16 12:45:00,61.86,61.91,61.85,61.9,55000.0,32.1764,32.2024,32.1712,32.1972,55000.0
2006-05-16 12:50:00,61.9,62.1,61.89,62.08,104300.0,32.1972,32.3012,32.192,32.2908,104300.0
2006-05-16 12:55:00,62.09,62.2,62.06,62.2,188900.0,32.296,32.3533,32.2804,32.3533,188900.0
2006-05-16 13:00:00,62.2,62.24,62.11,62.23,128000.0,32.3533,32.3741,32.3065,32.3689,128000.0
2006-05-16 13:05:00,62.23,62.24,62.15,62.24,73000.0,32.3689,32.3741,32.3273,32.3741,73000.0
2006-05-16 13:10:00,62.23,62.29,62.17,62.28,113000.0,32.3689,32.4001,32.3377,32.3949,113000.0
2006-05-16 13:15:00,62.28,62.3,62.23,62.28,79300.0,32.3949,32.4053,32.3689,32.3949,79300.0
2006-05-16 13:20:00,62.29,62.34,62.28,62.32,92100.0,32.4001,32.4261,32.3949,32.4157,92100.0
2006-05-16 13:25:00,62.32,62.38,62.3,62.35,144500.0,32.4157,32.4469,32.4053,32.4313,144500.0
2006-05-16 13:30:00,62.35,62.63,62.35,62.62,290800.0,32.4313,32.5769,32.4313,32.5717,290800.0
2006-05-16 13:35:00,62.62,62.71,62.57,62.58,261600.0,32.5717,32.6185,32.5457,32.5509,261600.0
2006-05-16 13:40:00,62.58,62.58,62.41,62.43,194200.0,32.5509,32.5509,32.4625,32.4729,194200.0
2006-05-16 13:45:00,62.43,62.47,62.35,62.38,189000.0,32.4729,32.4937,32.4313,32.4469,189000.0
2006-05-16 13:50:00,62.39,62.52,62.35,62.51,160300.0,32.4521,32.5197,32.4313,32.5145,160300.0
2006-05-16 13:55:00,62.52,62.59,62.45,62.45,107900.0,32.5197,32.5561,32.4833,32.4833,107900.0
2006-05-16 14:00:00,62.45,62.49,62.42,62.48,140600.0,32.4833,32.5041,32.4677,32.4989,140600.0
2006-05-16 14:05:00,62.48,62.48,62.36,62.4,95000.0,32.4989,32.4989,32.4365,32.4573,95000.0
2006-05-16 14:10:00,62.41,62.42,62.28,62.28,102100.0,32.4625,32.4677,32.3949,32.3949,102100.0
2006-05-16 14:15:00,62.28,62.31,62.21,62.24,228100.0,32.3949,32.4105,32.3585,32.3741,228100.0
2006-05-16 14:20:00,62.24,62.29,62.12,62.14,137000.0,32.3741,32.4001,32.3117,32.3221,137000.0
2006-05-16 14:25:00,62.15,62.19,62.06,62.12,157700.0,32.3273,32.3481,32.2804,32.3117,157700.0
2006-05-16 14:30:00,62.12,62.21,62.12,62.21,126900.0,32.3117,32.3585,32.3117,32.3585,126900.0
2006-05-16 14:35:00,62.2,62.26,62.19,62.24,82300.0,32.3533,32.3845,32.3481,32.3741,82300.0
2006-05-16 14:40:00,62.25,62.4,62.23,62.34,161000.0,32.3793,32.4573,32.3689,32.4261,161000.0
2006-05-16 14:45:00,62.34,62.37,62.26,62.27,87900.0,32.4261,32.4417,32.3845,32.3897,87900.0
2006-05-16 14:50:00,62.28,62.32,62.22,62.24,101400.0,32.3949,32.4157,32.3637,32.3741,101400.0
2006-05-16 14:55:00,62.24,62.25,62.16,62.16,128800.0,32.3741,32.3793,32.3325,32.3325,128800.0
2006-05-16 15:00:00,62.16,62.31,62.16,62.25,145300.0,32.3325,32.4105,32.3325,32.3793,145300.0
2006-05-16 15:05:00,62.25,62.27,62.18,62.21,145300.0,32.3793,32.3897,32.3429,32.3585,145300.0
2006-05-16 15:10:00,62.2,62.21,62.12,62.12,170100.0,32.3533,32.3585,32.3117,32.3117,170100.0
2006-05-16 15:15:00,62.12,62.14,62.03,62.07,191000.0,32.3117,32.3221,32.2648,32.2856,191000.0
2006-05-16 15:20:00,62.06,62.15,62.05,62.11,192900.0,32.2804,32.3273,32.2752,32.3065,192900.0
2006-05-16 15:25:00,62.1,62.11,62.04,62.11,97100.0,32.3012,32.3065,32.27,32.3065,97100.0
2006-05-16 15:30:00,62.11,62.15,62.05,62.07,134500.0,32.3065,32.3273,32.2752,32.2856,134500.0
2006-05-16 15:35:00,62.06,62.1,62.0,62.01,171600.0,32.2804,32.3012,32.2492,32.2544,171600.0
2006-05-16 15:40:00,62.01,62.06,62.01,62.02,179200.0,32.2544,32.2804,32.2544,32.2596,179200.0
2006-05-16 15:45:00,62.02,62.13,62.01,62.04,182100.0,32.2596,32.3169,32.2544,32.27,182100.0
2006-05-16 15:50:00,62.05,62.06,61.97,61.97,158300.0,32.2752,32.2804,32.2336,32.2336,158300.0
2006-05-16 15:55:00,61.98,62.02,61.91,61.98,288700.0,32.2388,32.2596,32.2024,32.2388,288700.0
2006-05-17 09:30:00,61.45,61.56,61.4,61.44,467200.0,31.9632,32.0204,31.9371,31.958,467200.0
2006-05-17 09:35:00,61.44,61.73,61.44,61.73,268900.0,31.958,32.1088,31.958,32.1088,268900.0
2006-05-17 09:40:00,61.73,61.74,61.18,61.18,577800.0,32.1088,32.114,31.8227,31.8227,577800.0
2006-05-17 09:45:00,61.18,61.37,61.18,61.29,327100.0,31.8227,31.9215,31.8227,31.8799,327100.0
2006-05-17 09:50:00,61.3,61.46,61.29,61.44,296100.0,31.8851,31.9684,31.8799,31.958,296100.0
2006-05-17 09:55:00,61.46,61.47,61.24,61.29,297800.0,31.9684,31.9736,31.8539,31.8799,297800.0
2006-05-17 10:00:00,61.3,61.31,61.15,61.22,218600.0,31.8851,31.8903,31.8071,31.8435,218600.0
2006-05-17 10:05:00,61.22,61.24,61.07,61.09,273900.0,31.8435,31.8539,31.7655,31.7759,273900.0
2006-05-17 10:10:00,61.07,61.19,61.06,61.14,209700.0,31.7655,31.8279,31.7603,31.8019,209700.0
2006-05-17 10:15:00,61.14,61.24,61.1,61.22,231500.0,31.8019,31.8539,31.7811,31.8435,231500.0
2006-05-17 10:20:00,61.22,61.32,61.16,61.28,193600.0,31.8435,31.8955,31.8123,31.8747,193600.0
2006-05-17 10:25:00,61.28,61.48,61.26,61.4,277500.0,31.8747,31.9788,31.8643,31.9371,277500.0
2006-05-17 10:30:00,61.38,61.58,61.29,61.42,496400.0,31.9267,32.0308,31.8799,31.9475,496400.0
2006-05-17 10:35:00,61.42,61.45,61.28,61.31,300200.0,31.9475,31.9632,31.8747,31.8903,300200.0
2006-05-17 10:40:00,61.32,61.35,61.21,61.35,275300.0,31.8955,31.9111,31.8383,31.9111,275300.0
2006-05-17 10:45:00,61.36,61.36,61.21,61.28,263300.0,31.9163,31.9163,31.8383,31.8747,263300.0
2006-05-17 10:50:00,61.28,61.29,61.2,61.22,227700.0,31.8747,31.8799,31.8331,31.8435,227700.0
2006-05-17 10:55:00,61.23,61.38,61.21,61.25,190500.0,31.8487,31.9267,31.8383,31.8591,190500.0
2006-05-17 11:00:00,61.24,61.25,61.07,61.11,304300.0,31.8539,31.8591,31.7655,31.7863,304300.0
2006-05-17 11:05:00,61.11,61.12,61.0,61.01,361000.0,31.7863,31.7915,31.7291,31.7343,361000.0
2006-05-17 11:10:00,61.0,61.03,60.87,60.87,391400.0,31.7291,31.7447,31.6615,31.6615,391400.0
2006-05-17 11:15:00,60.86,60.94,60.74,60.89,353900.0,31.6563,31.6979,31.5938,31.6719,353900.0
2006-05-17 11:20:00,60.9,60.99,60.82,60.83,296000.0,31.6771,31.7239,31.6355,31.6407,296000.0
2006-05-17 11:25:00,60.82,60.85,60.44,60.51,679500.0,31.6355,31.6511,31.4378,31.4742,679500.0
2006-05-17 11:30:00,60.52,60.58,60.5,60.56,558400.0,31.4794,31.5106,31.469,31.5002,558400.0
2006-05-17 11:35:00,60.56,60.71,60.54,60.67,407700.0,31.5002,31.5782,31.4898,31.5574,407700.0
2006-05-17 11:40:00,60.68,60.77,60.61,60.68,226200.0,31.5626,31.6095,31.5262,31.5626,226200.0
2006-05-17 11:45:00,60.69,60.72,60.5,60.51,291200.0,31.5678,31.5834,31.469,31.4742,291200.0
2006-05-17 11:50:00,60.52,60.65,60.52,60.61,229000.0,31.4794,31.547,31.4794,31.5262,229000.0
2006-05-17 11:55:00,60.61,60.63,60.59,60.62,368800.0,31.5262,31.5366,31.5158,31.5314,368800.0
2006-05-17 12:00:00,60.62,60.66,60.59,60.66,279800.0,31.5314,31.5522,31.5158,31.5522,279800.0
2006-05-17 12:05:00,60.66,60.66,60.55,60.62,432800.0,31.5522,31.5522,31.495,31.5314,432800.0
2006-05-17 12:10:00,60.62,60.65,60.59,60.61,297800.0,31.5314,31.547,31.5158,31.5262,297800.0
2006-05-17 12:15:00,60.61,60.67,60.59,60.67,282900.0,31.5262,31.5574,31.5158,31.5574,282900.0
2006-05-17 12:20:00,60.67,60.73,60.66,60.72,311900.0,31.5574,31.5886,31.5522,31.5834,311900.0
2006-05-17 12:25:00,60.71,60.72,60.6,60.62,186600.0,31.5782,31.5834,31.521,31.5314,186600.0
2006-05-17 12:30:00,60.62,60.68,60.61,60.65,179100.0,31.5314,31.5626,31.5262,31.547,179100.0
2006-05-17 12:35:00,60.66,60.68,60.62,60.62,112400.0,31.5522,31.5626,31.5314,31.5314,112400.0
2006-05-17 12:40:00,60.62,60.65,60.58,60.6,211200.0,31.5314,31.547,31.5106,31.521,211200.0
2006-05-17 12:45:00,60.6,60.62,60.47,60.48,283400.0,31.521,31.5314,31.4534,31.4586,283400.0
2006-05-17 12:50:00,60.47,60.48,60.42,60.43,264100.0,31.4534,31.4586,31.4274,31.4326,264100.0
2006-05-17 12:55:00,60.43,60.47,60.4,60.46,184300.0,31.4326,31.4534,31.417,31.4482,184300.0
2006-05-17 13:00:00,60.46,60.53,60.44,60.47,244700.0,31.4482,31.4846,31.4378,31.4534,244700.0
2006-05-17 13:05:00,60.48,60.48,60.4,60.44,151200.0,31.4586,31.4586,31.417,31.4378,151200.0
2006-05-17 13:10:00,60.43,60.46,60.38,60.45,315700.0,31.4326,31.4482,31.4066,31.443,315700.0
2006-05-17 13:15:00,60.45,60.46,60.39,60.4,311300.0,31.443,31.4482,31.4118,31.417,311300.0
2006-05-17 13:20:00,60.4,60.4,60.18,60.21,260200.0,31.417,31.417,31.3026,31.3182,260200.0
2006-05-17 13:25:00,60.21,60.21,60.08,60.1,364800.0,31.3182,31.3182,31.2505,31.261,364800.0
2006-05-17 13:30:00,60.11,60.21,60.1,60.13,294200.0,31.2662,31.3182,31.261,31.2766,294200.0
2006-05-17 13:35:00,60.13,60.35,60.11,60.27,320500.0,31.2766,31.391,31.2662,31.3494,320500.0
2006-05-17 13:40:00,60.28,60.32,60.22,60.25,281900.0,31.3546,31.3754,31.3234,31.339,281900.0
2006-05-17 13:45:00,60.25,60.34,60.23,60.33,226200.0,31.339,31.3858,31.3286,31.3806,226200.0
2006-05-17 13:50:00,60.34,60.45,60.3,60.44,341500.0,31.3858,31.443,31.365,31.4378,341500.0
2006-05-17 13:55:00,60.43,60.51,60.4,60.45,309000.0,31.4326,31.4742,31.417,31.443,309000.0
2006-05-17 14:00:00,60.45,60.46,60.34,60.39,316600.0,31.443,31.4482,31.3858,31.4118,316600.0
2006-05-17 14:05:00,60.4,60.46,60.31,60.34,223800.0,31.417,31.4482,31.3702,31.3858,223800.0
2006-05-17 14:10:00,60.35,60.47,60.33,60.41,231600.0,31.391,31.4534,31.3806,31.4222,231600.0
2006-05-17 14:15:00,60.4,60.41,60.25,60.27,225300.0,31.417,31.4222,31.339,31.3494,225300.0
2006-05-17 14:20:00,60.3,60.34,60.25,60.29,179100.0,31.365,31.3858,31.339,31.3598,179100.0
2006-05-17 14:25:00,60.28,60.35,60.27,60.33,115500.0,31.3546,31.391,31.3494,31.3806,115500.0
2006-05-17 14:30:00,60.34,60.35,60.21,60.22,202900.0,31.3858,31.391,31.3182,31.3234,202900.0
2006-05-17 14:35:00,60.23,60.27,60.1,60.16,297800.0,31.3286,31.3494,31.261,31.2922,297800.0
2006-05-17 14:40:00,60.16,60.21,60.08,60.09,195900.0,31.2922,31.3182,31.2505,31.2558,195900.0
2006-05-17 14:45:00,60.09,60.11,60.0,60.0,430500.0,31.2558,31.2662,31.2089,31.2089,430500.0
2006-05-17 14:50:00,60.0,60.03,59.94,60.0,388400.0,31.2089,31.2245,31.1777,31.2089,388400.0
2006-05-17 14:55:00,60.0,60.06,59.95,60.02,394700.0,31.2089,31.2401,31.1829,31.2193,394700.0
2006-05-17 15:00:00,60.02,60.29,60.02,60.29,240400.0,31.2193,31.3598,31.2193,31.3598,240400.0
2006-05-17 15:05:00,60.3,60.35,60.19,60.34,238100.0,31.365,31.391,31.3078,31.3858,238100.0
2006-05-17 15:10:00,60.35,60.43,60.19,60.41,267000.0,31.391,31.4326,31.3078,31.4222,267000.0
2006-05-17 15:15:00,60.4,60.44,60.26,60.31,267800.0,31.417,31.4378,31.3442,31.3702,267800.0
2006-05-17 15:20:00,60.31,60.4,60.28,60.33,258200.0,31.3702,31.417,31.3546,31.3806,258200.0
2006-05-17 15:25:00,60.33,60.39,60.29,60.38,247800.0,31.3806,31.4118,31.3598,31.4066,247800.0
2006-05-17 15:30:00,60.37,60.42,60.35,60.37,319300.0,31.4014,31.4274,31.391,31.4014,319300.0
2006-05-17 15:35:00,60.37,60.44,60.36,60.41,362300.0,31.4014,31.4378,31.3962,31.4222,362300.0
2006-05-17 15:40:00,60.41,60.47,60.38,60.4,443100.0,31.4222,31.4534,31.4066,31.417,443100.0
2006-05-17 15:45:00,60.4,60.44,60.31,60.35,495600.0,31.417,31.4378,31.3702,31.391,495600.0
2006-05-17 15:50:00,60.34,60.35,60.18,60.18,475700.0,31.3858,31.391,31.3026,31.3026,475700.0
2006-05-17 15:55:00,60.18,60.23,60.17,60.18,593300.0,31.3026,31.3286,31.2974,31.3026,593300.0
2006-05-18 09:30:00,60.25,61.0,60.03,60.35,654700.0,31.339,31.7291,31.2245,31.391,654700.0
2006-05-18 09:35:00,60.35,60.52,60.3,60.51,355600.0,31.391,31.4794,31.365,31.4742,355600.0
2006-05-18 09:40:00,60.52,60.64,60.31,60.4,310300.0,31.4794,31.5418,31.3702,31.417,310300.0
2006-05-18 09:45:00,60.41,60.47,60.3,60.35,225900.0,31.4222,31.4534,31.365,31.391,225900.0
2006-05-18 09:50:00,60.35,60.37,60.19,60.29,249000.0,31.391,31.4014,31.3078,31.3598,249000.0
2006-05-18 09:55:00,60.27,60.39,60.2,60.39,210500.0,31.3494,31.4118,31.313,31.4118,210500.0
2006-05-18 10:00:00,60.36,60.43,60.27,60.35,346600.0,31.3962,31.4326,31.3494,31.391,346600.0
2006-05-18 10:05:00,60.35,60.35,60.2,60.21,222200.0,31.391,31.391,31.313,31.3182,222200.0
2006-05-18 10:10:00,60.21,60.25,60.13,60.2,410500.0,31.3182,31.339,31.2766,31.313,410500.0
2006-05-18 10:15:00,60.2,60.3,60.2,60.3,152900.0,31.313,31.365,31.313,31.365,152900.0
2006-05-18 10:20:00,60.35,60.36,60.28,60.32,252100.0,31.391,31.3962,31.3546,31.3754,252100.0
2006-05-18 10:25:00,60.3,60.35,60.22,60.26,190600.0,31.365,31.391,31.3234,31.3442,190600.0
2006-05-18 10:30:00,60.27,60.27,60.16,60.21,377500.0,31.3494,31.3494,31.2922,31.3182,377500.0
2006-05-18 10:35:00,60.21,60.28,60.18,60.23,214400.0,31.3182,31.3546,31.3026,31.3286,214400.0
2006-05-18 10:40:00,60.22,60.25,60.09,60.22,209000.0,31.3234,31.339,31.2558,31.3234,209000.0
2006-05-18 10:45:00,60.22,60.35,60.22,60.35,846700.0,31.3234,31.391,31.3234,31.391,846700.0
2006-05-18 10:50:00,60.35,60.35,60.16,60.28,206400.0,31.391,31.391,31.2922,31.3546,206400.0
2006-05-18 10:55:00,60.28,60.3,60.21,60.26,243800.0,31.3546,31.365,31.3182,31.3442,243800.0
2006-05-18 11:00:00,60.26,60.33,60.22,60.28,308300.0,31.3442,31.3806,31.3234,31.3546,308300.0
2006-05-18 11:05:00,60.28,60.34,60.15,60.21,312600.0,31.3546,31.3858,31.287,31.3182,312600.0
2006-05-18 11:10:00,60.22,60.23,60.09,60.14,133200.0,31.3234,31.3286,31.2558,31.2818,133200.0
2006-05-18 11:15:00,60.15,60.26,60.15,60.25,188200.0,31.287,31.3442,31.287,31.339,188200.0
2006-05-18 11:20:00,60.25,60.28,60.21,60.25,205600.0,31.339,31.3546,31.3182,31.339,205600.0
2006-05-18 11:25:00,60.25,60.46,60.25,60.38,297000.0,31.339,31.4482,31.339,31.4066,297000.0
2006-05-18 11:30:00,60.39,60.49,60.36,60.43,227800.0,31.4118,31.4638,31.3962,31.4326,227800.0
2006-05-18 11:35:00,60.43,60.5,60.38,60.48,173300.0,31.4326,31.469,31.4066,31.4586,173300.0
2006-05-18 11:40:00,60.49,60.55,60.22,60.5,147000.0,31.4638,31.495,31.3234,31.469,147000.0
2006-05-18 11:45:00,60.5,60.5,60.43,60.47,134400.0,31.469,31.469,31.4326,31.4534,134400.0
2006-05-18 11:50:00,60.48,60.49,60.21,60.23,185700.0,31.4586,31.4638,31.3182,31.3286,185700.0
2006-05-18 11:55:00,60.23,60.35,60.18,60.3,177900.0,31.3286,31.391,31.3026,31.365,177900.0
2006-05-18 12:00:00,60.29,60.34,60.13,60.33,194100.0,31.3598,31.3858,31.2766,31.3806,194100.0
2006-05-18 12:05:00,60.35,60.4,60.26,60.32,161800.0,31.391,31.417,31.3442,31.3754,161800.0
2006-05-18 12:10:00,60.33,60.35,60.23,60.28,123100.0,31.3806,31.391,31.3286,31.3546,123100.0
2006-05-18 12:15:00,60.28,60.37,60.22,60.23,181300.0,31.3546,31.4014,31.3234,31.3286,181300.0
2006-05-18 12:20:00,60.22,60.43,60.19,60.4,182800.0,31.3234,31.4326,31.3078,31.417,182800.0
2006-05-18 12:25:00,60.39,60.44,60.37,60.38,116300.0,31.4118,31.4378,31.4014,31.4066,116300.0
2006-05-18 12:30:00,60.38,60.45,60.36,60.42,85600.0,31.4066,31.443,31.3962,31.4274,85600.0
2006-05-18 12:35:00,60.41,60.5,60.39,60.4,101700.0,31.4222,31.469,31.4118,31.417,101700.0
2006-05-18 12:40:00,60.4,60.44,60.35,60.35,138800.0,31.417,31.4378,31.391,31.391,138800.0
2006-05-18 12:45:00,60.36,60.36,60.31,60.35,163200.0,31.3962,31.3962,31.3702,31.391,163200.0
2006-05-18 12:50:00,60.34,60.36,60.3,60.31,94100.0,31.3858,31.3962,31.365,31.3702,94100.0
2006-05-18 12:55:00,60.3,60.36,60.3,60.35,193100.0,31.365,31.3962,31.365,31.391,193100.0
2006-05-18 13:00:00,60.35,60.41,60.34,60.41,131400.0,31.391,31.4222,31.3858,31.4222,131400.0
2006-05-18 13:05:00,60.41,60.45,60.39,60.41,130400.0,31.4222,31.443,31.4118,31.4222,130400.0
2006-05-18 13:10:00,60.41,60.41,60.3,60.3,157800.0,31.4222,31.4222,31.365,31.365,157800.0
2006-05-18 13:15:00,60.3,60.38,60.27,60.34,103200.0,31.365,31.4066,31.3494,31.3858,103200.0
2006-05-18 13:20:00,60.34,60.4,60.34,60.34,113400.0,31.3858,31.417,31.3858,31.3858,113400.0
2006-05-18 13:25:00,60.35,60.4,60.3,60.31,125000.0,31.391,31.417,31.365,31.3702,125000.0
2006-05-18 13:30:00,60.31,60.31,60.2,60.23,232500.0,31.3702,31.3702,31.313,31.3286,232500.0
2006-05-18 13:35:00,60.23,60.31,60.21,60.28,224700.0,31.3286,31.3702,31.3182,31.3546,224700.0
2006-05-18 13:40:00,60.28,60.3,60.15,60.15,215100.0,31.3546,31.365,31.287,31.287,215100.0
2006-05-18 13:45:00,60.15,60.27,60.15,60.25,154300.0,31.287,31.3494,31.287,31.339,154300.0
2006-05-18 13:50:00,60.25,60.26,60.2,60.24,68600.0,31.339,31.3442,31.313,31.3338,68600.0
2006-05-18 13:55:00,60.24,60.33,60.22,60.33,52000.0,31.3338,31.3806,31.3234,31.3806,52000.0
2006-05-18 14:00:00,60.33,60.33,60.2,60.28,114100.0,31.3806,31.3806,31.313,31.3546,114100.0
2006-05-18 14:05:00,60.3,60.33,60.27,60.33,107400.0,31.365,31.3806,31.3494,31.3806,107400.0
2006-05-18 14:10:00,60.32,60.34,60.24,60.25,139500.0,31.3754,31.3858,31.3338,31.339,139500.0
2006-05-18 14:15:00,60.25,60.34,60.25,60.31,73100.0,31.339,31.3858,31.339,31.3702,73100.0
2006-05-18 14:20:00,60.31,60.35,60.3,60.32,101700.0,31.3702,31.391,31.365,31.3754,101700.0
2006-05-18 14:25:00,60.32,60.33,60.26,60.31,147600.0,31.3754,31.3806,31.3442,31.3702,147600.0
2006-05-18 14:30:00,60.31,60.34,60.26,60.34,104500.0,31.3702,31.3858,31.3442,31.3858,104500.0
2006-05-18 14:35:00,60.34,60.42,60.32,60.4,115200.0,31.3858,31.4274,31.3754,31.417,115200.0
2006-05-18 14:40:00,60.41,60.41,60.3,60.32,150600.0,31.4222,31.4222,31.365,31.3754,150600.0
2006-05-18 14:45:00,60.32,60.42,60.31,60.38,145500.0,31.3754,31.4274,31.3702,31.4066,145500.0
2006-05-18 14:50:00,60.38,60.44,60.37,60.38,99300.0,31.4066,31.4378,31.4014,31.4066,99300.0
2006-05-18 14:55:00,60.38,60.39,60.26,60.34,162400.0,31.4066,31.4118,31.3442,31.3858,162400.0
2006-05-18 15:00:00,60.34,60.39,60.33,60.35,118200.0,31.3858,31.4118,31.3806,31.391,118200.0
2006-05-18 15:05:00,60.35,60.37,60.29,60.33,151300.0,31.391,31.4014,31.3598,31.3806,151300.0
2006-05-18 15:10:00,60.34,60.34,60.18,60.2,217800.0,31.3858,31.3858,31.3026,31.313,217800.0
2006-05-18 15:15:00,60.2,60.29,60.19,60.25,131100.0,31.313,31.3598,31.3078,31.339,131100.0
2006-05-18 15:20:00,60.25,60.25,60.07,60.08,216600.0,31.339,31.339,31.2453,31.2505,216600.0
2006-05-18 15:25:00,60.07,60.17,59.95,60.12,288400.0,31.2453,31.2974,31.1829,31.2714,288400.0
2006-05-18 15:30:00,60.11,60.26,60.11,60.26,227900.0,31.2662,31.3442,31.2662,31.3442,227900.0
2006-05-18 15:35:00,60.26,60.27,60.1,60.13,203500.0,31.3442,31.3494,31.261,31.2766,203500.0
2006-05-18 15:40:00,60.14,60.14,59.86,59.9,399400.0,31.2818,31.2818,31.1361,31.1569,399400.0
2006-05-18 15:45:00,59.9,60.08,59.9,60.0,354400.0,31.1569,31.2505,31.1569,31.2089,354400.0
2006-05-18 15:50:00,60.0,60.02,59.89,59.95,260400.0,31.2089,31.2193,31.1517,31.1829,260400.0
2006-05-18 15:55:00,59.95,60.0,59.87,59.88,491800.0,31.1829,31.2089,31.1413,31.1465,491800.0
2006-05-19 09:30:00,59.9,60.0,59.85,59.94,2937200.0,31.1569,31.2089,31.1309,31.1777,2937200.0
2006-05-19 09:35:00,59.94,59.95,59.76,59.86,345000.0,31.1777,31.1829,31.0841,31.1361,345000.0
2006-05-19 09:40:00,59.86,59.93,59.81,59.93,361600.0,31.1361,31.1725,31.1101,31.1725,361600.0
2006-05-19 09:45:00,59.95,60.17,59.93,60.1,362600.0,31.1829,31.2974,31.1725,31.261,362600.0
2006-05-19 09:50:00,60.1,60.29,60.05,60.27,232800.0,31.261,31.3598,31.2349,31.3494,232800.0
2006-05-19 09:55:00,60.28,60.31,60.17,60.3,438500.0,31.3546,31.3702,31.2974,31.365,438500.0
2006-05-19 10:00:00,60.3,60.31,60.02,60.05,257800.0,31.365,31.3702,31.2193,31.2349,257800.0
2006-05-19 10:05:00,60.06,60.16,59.91,60.01,248600.0,31.2401,31.2922,31.1621,31.2141,248600.0
2006-05-19 10:10:00,60.02,60.24,60.02,60.06,306900.0,31.2193,31.3338,31.2193,31.2401,306900.0
2006-05-19 10:15:00,60.07,60.11,59.92,59.93,215800.0,31.2453,31.2662,31.1673,31.1725,215800.0
2006-05-19 10:20:00,59.93,59.97,59.89,59.97,304300.0,31.1725,31.1933,31.1517,31.1933,304300.0
2006-05-19 10:25:00,59.96,60.1,59.95,60.1,227200.0,31.1881,31.261,31.1829,31.261,227200.0
2006-05-19 10:30:00,60.09,60.15,60.04,60.07,270900.0,31.2558,31.287,31.2297,31.2453,270900.0
2006-05-19 10:35:00,60.06,60.1,59.94,59.95,414000.0,31.2401,31.261,31.1777,31.1829,414000.0
2006-05-19 10:40:00,59.95,60.03,59.88,59.95,388800.0,31.1829,31.2245,31.1465,31.1829,388800.0
2006-05-19 10:45:00,59.94,60.08,59.93,60.05,247700.0,31.1777,31.2505,31.1725,31.2349,247700.0
2006-05-19 10:50:00,60.05,60.08,59.96,59.98,210400.0,31.2349,31.2505,31.1881,31.1985,210400.0
2006-05-19 10:55:00,59.98,60.06,59.93,60.01,221100.0,31.1985,31.2401,31.1725,31.2141,221100.0
2006-05-19 11:00:00,60.01,60.1,59.99,60.09,241300.0,31.2141,31.261,31.2037,31.2558,241300.0
2006-05-19 11:05:00,60.09,60.11,59.92,59.95,182700.0,31.2558,31.2662,31.1673,31.1829,182700.0
2006-05-19 11:10:00,59.95,59.95,59.5,59.63,670200.0,31.1829,31.1829,30.9489,31.0165,670200.0
2006-05-19 11:15:00,59.63,59.75,59.5,59.64,431400.0,31.0165,31.0789,30.9489,31.0217,431400.0
2006-05-19 11:20:00,59.62,59.98,59.61,59.95,411200.0,31.0113,31.1985,31.0061,31.1829,411200.0
2006-05-19 11:25:00,59.95,60.05,59.93,60.0,244600.0,31.1829,31.2349,31.1725,31.2089,244600.0
2006-05-19 11:30:00,60.01,60.1,59.93,59.98,259300.0,31.2141,31.261,31.1725,31.1985,259300.0
2006-05-19 11:35:00,59.98,60.01,59.75,59.94,331200.0,31.1985,31.2141,31.0789,31.1777,331200.0
2006-05-19 11:40:00,59.93,59.98,59.87,59.91,142300.0,31.1725,31.1985,31.1413,31.1621,142300.0
2006-05-19 11:45:00,59.91,59.99,59.86,59.97,114800.0,31.1621,31.2037,31.1361,31.1933,114800.0
2006-05-19 11:50:00,59.98,60.03,59.95,60.02,153600.0,31.1985,31.2245,31.1829,31.2193,153600.0
2006-05-19 11:55:00,60.02,60.07,59.91,60.06,141200.0,31.2193,31.2453,31.1621,31.2401,141200.0
2006-05-19 12:00:00,60.05,60.09,59.98,60.05,107700.0,31.2349,31.2558,31.1985,31.2349,107700.0
2006-05-19 12:05:00,60.08,60.22,60.05,60.18,171200.0,31.2505,31.3234,31.2349,31.3026,171200.0
2006-05-19 12:10:00,60.18,60.35,60.17,60.19,258700.0,31.3026,31.391,31.2974,31.3078,258700.0
2006-05-19 12:15:00,60.19,60.25,60.13,60.18,137400.0,31.3078,31.339,31.2766,31.3026,137400.0
2006-05-19 12:20:00,60.17,60.24,60.17,60.21,176200.0,31.2974,31.3338,31.2974,31.3182,176200.0
2006-05-19 12:25:00,60.19,60.28,60.17,60.25,115500.0,31.3078,31.3546,31.2974,31.339,115500.0
2006-05-19 12:30:00,60.25,60.4,60.25,60.4,202000.0,31.339,31.417,31.339,31.417,202000.0
2006-05-19 12:35:00,60.44,60.84,60.41,60.84,474000.0,31.4378,31.6459,31.4222,31.6459,474000.0
2006-05-19 12:40:00,60.83,60.89,60.63,60.89,395000.0,31.6407,31.6719,31.5366,31.6719,395000.0
2006-05-19 12:45:00,60.9,60.95,60.65,60.67,347700.0,31.6771,31.7031,31.547,31.5574,347700.0
2006-05-19 12:50:00,60.68,60.9,60.68,60.84,230700.0,31.5626,31.6771,31.5626,31.6459,230700.0
2006-05-19 12:55:00,60.84,60.84,60.68,60.68,181600.0,31.6459,31.6459,31.5626,31.5626,181600.0
2006-05-19 13:00:00,60.68,60.77,60.6,60.76,290400.0,31.5626,31.6095,31.521,31.6043,290400.0
2006-05-19 13:05:00,60.75,60.87,60.73,60.8,236300.0,31.599,31.6615,31.5886,31.6251,236300.0
2006-05-19 13:10:00,60.8,60.94,60.79,60.83,233200.0,31.6251,31.6979,31.6199,31.6407,233200.0
2006-05-19 13:15:00,60.83,60.99,60.81,60.98,149500.0,31.6407,31.7239,31.6303,31.7187,149500.0
2006-05-19 13:20:00,60.97,61.04,60.91,61.01,385900.0,31.7135,31.7499,31.6823,31.7343,385900.0
2006-05-19 13:25:00,61.01,61.03,60.88,60.95,385900.0,31.7343,31.7447,31.6667,31.7031,385900.0
2006-05-19 13:30:00,60.95,60.95,60.78,60.78,183900.0,31.7031,31.7031,31.6147,31.6147,183900.0
2006-05-19 13:35:00,60.78,60.84,60.74,60.76,144100.0,31.6147,31.6459,31.5938,31.6043,144100.0
2006-05-19 13:40:00,60.75,60.98,60.74,60.98,386000.0,31.599,31.7187,31.5938,31.7187,386000.0
2006-05-19 13:45:00,60.97,61.0,60.86,60.91,187200.0,31.7135,31.7291,31.6563,31.6823,187200.0
2006-05-19 13:50:00,60.91,61.0,60.73,60.74,174900.0,31.6823,31.7291,31.5886,31.5938,174900.0
2006-05-19 13:55:00,60.73,60.82,60.65,60.7,189500.0,31.5886,31.6355,31.547,31.573,189500.0
2006-05-19 14:00:00,60.71,60.77,60.68,60.75,538500.0,31.5782,31.6095,31.5626,31.599,538500.0
2006-05-19 14:05:00,60.77,60.88,60.77,60.86,189700.0,31.6095,31.6667,31.6095,31.6563,189700.0
2006-05-19 14:10:00,60.85,60.91,60.82,60.85,118100.0,31.6511,31.6823,31.6355,31.6511,118100.0
2006-05-19 14:15:00,60.85,60.9,60.8,60.81,184200.0,31.6511,31.6771,31.6251,31.6303,184200.0
2006-05-19 14:20:00,60.8,60.83,60.74,60.79,125500.0,31.6251,31.6407,31.5938,31.6199,125500.0
2006-05-19 14:25:00,60.78,60.83,60.76,60.78,128300.0,31.6147,31.6407,31.6043,31.6147,128300.0
2006-05-19 14:30:00,60.78,60.78,60.61,60.62,242400.0,31.6147,31.6147,31.5262,31.5314,242400.0
2006-05-19 14:35:00,60.61,60.71,60.6,60.63,198100.0,31.5262,31.5782,31.521,31.5366,198100.0
2006-05-19 14:40:00,60.63,60.69,60.63,60.66,185900.0,31.5366,31.5678,31.5366,31.5522,185900.0
2006-05-19 14:45:00,60.66,60.66,60.59,60.63,205800.0,31.5522,31.5522,31.5158,31.5366,205800.0
2006-05-19 14:50:00,60.63,60.64,60.47,60.52,243500.0,31.5366,31.5418,31.4534,31.4794,243500.0
2006-05-19 14:55:00,60.53,60.62,60.47,60.56,196100.0,31.4846,31.5314,31.4534,31.5002,196100.0
2006-05-19 15:00:00,60.55,60.65,60.54,60.64,217500.0,31.495,31.547,31.4898,31.5418,217500.0
2006-05-19 15:05:00,60.61,60.64,60.55,60.6,154100.0,31.5262,31.5418,31.495,31.521,154100.0
2006-05-19 15:10:00,60.61,60.61,60.43,60.49,296700.0,31.5262,31.5262,31.4326,31.4638,296700.0
2006-05-19 15:15:00,60.49,60.52,60.42,60.43,237700.0,31.4638,31.4794,31.4274,31.4326,237700.0
2006-05-19 15:20:00,60.43,60.47,60.35,60.37,285500.0,31.4326,31.4534,31.391,31.4014,285500.0
2006-05-19 15:25:00,60.37,60.54,60.35,60.51,230500.0,31.4014,31.4898,31.391,31.4742,230500.0
2006-05-19 15:30:00,60.51,60.52,60.38,60.42,373400.0,31.4742,31.4794,31.4066,31.4274,373400.0
2006-05-19 15:35:00,60.42,60.42,60.26,60.27,411400.0,31.4274,31.4274,31.3442,31.3494,411400.0
2006-05-19 15:40:00,60.27,60.48,60.26,60.48,308400.0,31.3494,31.4586,31.3442,31.4586,308400.0
2006-05-19 15:45:00,60.48,60.61,60.48,60.57,393700.0,31.4586,31.5262,31.4586,31.5054,393700.0
2006-05-19 15:50:00,60.56,60.6,60.5,60.54,444700.0,31.5002,31.521,31.469,31.4898,444700.0
2006-05-19 15:55:00,60.53,60.6,60.45,60.47,502700.0,31.4846,31.521,31.443,31.4534,502700.0
2006-05-22 09:30:00,59.95,59.95,59.85,59.88,426000.0,31.1829,31.1829,31.1309,31.1465,426000.0
2006-05-22 09:35:00,59.89,60.15,59.88,59.97,317700.0,31.1517,31.287,31.1465,31.1933,317700.0
2006-05-22 09:40:00,59.98,59.98,59.82,59.84,272000.0,31.1985,31.1985,31.1153,31.1257,272000.0
2006-05-22 09:45:00,59.85,59.89,59.8,59.85,171100.0,31.1309,31.1517,31.1049,31.1309,171100.0
2006-05-22 09:50:00,59.84,59.92,59.74,59.92,244800.0,31.1257,31.1673,31.0737,31.1673,244800.0
2006-05-22 09:55:00,59.91,59.95,59.78,59.78,269600.0,31.1621,31.1829,31.0945,31.0945,269600.0
2006-05-22 10:00:00,59.78,59.79,59.62,59.66,425800.0,31.0945,31.0997,31.0113,31.0321,425800.0
2006-05-22 10:05:00,59.67,59.83,59.66,59.83,307600.0,31.0373,31.1205,31.0321,31.1205,307600.0
2006-05-22 10:10:00,59.84,59.84,59.68,59.69,237100.0,31.1257,31.1257,31.0425,31.0477,237100.0
2006-05-22 10:15:00,59.69,59.77,59.61,59.74,203100.0,31.0477,31.0893,31.0061,31.0737,203100.0
2006-05-22 10:20:00,59.76,59.76,59.62,59.65,236000.0,31.0841,31.0841,31.0113,31.0269,236000.0
2006-05-22 10:25:00,59.65,59.81,59.63,59.8,212300.0,31.0269,31.1101,31.0165,31.1049,212300.0
2006-05-22 10:30:00,59.8,59.81,59.73,59.79,214000.0,31.1049,31.1101,31.0685,31.0997,214000.0
2006-05-22 10:35:00,59.78,59.83,59.76,59.79,235500.0,31.0945,31.1205,31.0841,31.0997,235500.0
2006-05-22 10:40:00,59.79,59.79,59.71,59.72,248500.0,31.0997,31.0997,31.0581,31.0633,248500.0
2006-05-22 10:45:00,59.72,59.74,59.65,59.71,223400.0,31.0633,31.0737,31.0269,31.0581,223400.0
2006-05-22 10:50:00,59.72,59.8,59.68,59.8,233100.0,31.0633,31.1049,31.0425,31.1049,233100.0
2006-05-22 10:55:00,59.8,59.87,59.76,59.83,210600.0,31.1049,31.1413,31.0841,31.1205,210600.0
2006-05-22 11:00:00,59.83,59.87,59.75,59.75,205500.0,31.1205,31.1413,31.0789,31.0789,205500.0
2006-05-22 11:05:00,59.75,59.78,59.71,59.76,229900.0,31.0789,31.0945,31.0581,31.0841,229900.0
2006-05-22 11:10:00,59.77,59.77,59.64,59.67,246500.0,31.0893,31.0893,31.0217,31.0373,246500.0
2006-05-22 11:15:00,59.67,59.67,59.56,59.57,245300.0,31.0373,31.0373,30.9801,30.9853,245300.0
2006-05-22 11:20:00,59.57,59.78,59.57,59.71,260800.0,30.9853,31.0945,30.9853,31.0581,260800.0
2006-05-22 11:25:00,59.71,59.73,59.65,59.69,175100.0,31.0581,31.0685,31.0269,31.0477,175100.0
2006-05-22 11:30:00,59.7,59.86,59.65,59.76,234200.0,31.0529,31.1361,31.0269,31.0841,234200.0
2006-05-22 11:35:00,59.76,59.79,59.65,59.75,233600.0,31.0841,31.0997,31.0269,31.0789,233600.0
2006-05-22 11:40:00,59.76,59.96,59.76,59.94,205800.0,31.0841,31.1881,31.0841,31.1777,205800.0
2006-05-22 11:45:00,59.91,59.97,59.85,59.87,240700.0,31.1621,31.1933,31.1309,31.1413,240700.0
2006-05-22 11:50:00,59.87,59.87,59.64,59.75,384500.0,31.1413,31.1413,31.0217,31.0789,384500.0
2006-05-22 11:55:00,59.76,59.98,59.72,59.91,288800.0,31.0841,31.1985,31.0633,31.1621,288800.0
2006-05-22 12:00:00,59.92,59.99,59.87,59.99,245200.0,31.1673,31.2037,31.1413,31.2037,245200.0
2006-05-22 12:05:00,59.99,60.15,59.99,60.14,393400.0,31.2037,31.287,31.2037,31.2818,393400.0
2006-05-22 12:10:00,60.14,60.14,60.05,60.09,259600.0,31.2818,31.2818,31.2349,31.2558,259600.0
2006-05-22 12:15:00,60.09,60.15,60.01,60.02,229500.0,31.2558,31.287,31.2141,31.2193,229500.0
2006-05-22 12:20:00,60.02,60.07,60.01,60.03,191000.0,31.2193,31.2453,31.2141,31.2245,191000.0
2006-05-22 12:25:00,60.02,60.03,59.8,59.9,372500.0,31.2193,31.2245,31.1049,31.1569,372500.0
2006-05-22 12:30:00,59.9,60.04,59.88,59.93,228900.0,31.1569,31.2297,31.1465,31.1725,228900.0
2006-05-22 12:35:00,59.94,60.01,59.83,59.99,161200.0,31.1777,31.2141,31.1205,31.2037,161200.0
2006-05-22 12:40:00,59.99,60.06,59.93,60.06,148200.0,31.2037,31.2401,31.1725,31.2401,148200.0
2006-05-22 12:45:00,60.07,60.14,60.05,60.1,136200.0,31.2453,31.2818,31.2349,31.261,136200.0
2006-05-22 12:50:00,60.1,60.16,60.1,60.1,119000.0,31.261,31.2922,31.261,31.261,119000.0
2006-05-22 12:55:00,60.1,60.12,59.99,60.06,236300.0,31.261,31.2714,31.2037,31.2401,236300.0
2006-05-22 13:00:00,60.07,60.09,59.92,59.95,191100.0,31.2453,31.2558,31.1673,31.1829,191100.0
2006-05-22 13:05:00,59.97,60.01,59.93,59.99,149400.0,31.1933,31.2141,31.1725,31.2037,149400.0
2006-05-22 13:10:00,59.98,60.0,59.96,60.0,138700.0,31.1985,31.2089,31.1881,31.2089,138700.0
2006-05-22 13:15:00,60.0,60.02,59.9,59.91,185300.0,31.2089,31.2193,31.1569,31.1621,185300.0
2006-05-22 13:20:00,59.91,60.05,59.9,60.0,118200.0,31.1621,31.2349,31.1569,31.2089,118200.0
2006-05-22 13:25:00,60.0,60.05,59.97,60.0,228700.0,31.2089,31.2349,31.1933,31.2089,228700.0
2006-05-22 13:30:00,60.01,60.02,59.94,59.96,144600.0,31.2141,31.2193,31.1777,31.1881,144600.0
2006-05-22 13:35:00,59.96,59.96,59.84,59.91,149200.0,31.1881,31.1881,31.1257,31.1621,149200.0
2006-05-22 13:40:00,59.9,59.9,59.8,59.85,158100.0,31.1569,31.1569,31.1049,31.1309,158100.0
2006-05-22 13:45:00,59.84,59.95,59.84,59.91,173200.0,31.1257,31.1829,31.1257,31.1621,173200.0
2006-05-22 13:50:00,59.9,59.96,59.87,59.93,172100.0,31.1569,31.1881,31.1413,31.1725,172100.0
2006-05-22 13:55:00,59.93,59.98,59.9,59.94,269800.0,31.1725,31.1985,31.1569,31.1777,269800.0
2006-05-22 14:00:00,59.94,59.95,59.75,59.75,195600.0,31.1777,31.1829,31.0789,31.0789,195600.0
2006-05-22 14:05:00,59.75,59.84,59.71,59.84,205300.0,31.0789,31.1257,31.0581,31.1257,205300.0
2006-05-22 14:10:00,59.84,59.98,59.8,59.9,202500.0,31.1257,31.1985,31.1049,31.1569,202500.0
2006-05-22 14:15:00,59.9,60.19,59.9,60.19,276800.0,31.1569,31.3078,31.1569,31.3078,276800.0
2006-05-22 14:20:00,60.19,60.31,60.15,60.28,274200.0,31.3078,31.3702,31.287,31.3546,274200.0
2006-05-22 14:25:00,60.25,60.54,60.25,60.5,278800.0,31.339,31.4898,31.339,31.469,278800.0
2006-05-22 14:30:00,60.5,60.53,60.38,60.51,322900.0,31.469,31.4846,31.4066,31.4742,322900.0
2006-05-22 14:35:00,60.5,60.54,60.47,60.5,435000.0,31.469,31.4898,31.4534,31.469,435000.0
2006-05-22 14:40:00,60.49,60.5,60.39,60.47,260300.0,31.4638,31.469,31.4118,31.4534,260300.0
2006-05-22 14:45:00,60.47,60.47,60.43,60.44,173300.0,31.4534,31.4534,31.4326,31.4378,173300.0
2006-05-22 14:50:00,60.44,60.57,60.44,60.48,204900.0,31.4378,31.5054,31.4378,31.4586,204900.0
2006-05-22 14:55:00,60.5,60.54,60.47,60.53,179800.0,31.469,31.4898,31.4534,31.4846,179800.0
2006-05-22 15:00:00,60.52,60.61,60.48,60.59,193900.0,31.4794,31.5262,31.4586,31.5158,193900.0
2006-05-22 15:05:00,60.59,60.64,60.58,60.63,187600.0,31.5158,31.5418,31.5106,31.5366,187600.0
2006-05-22 15:10:00,60.63,60.79,60.62,60.79,304300.0,31.5366,31.6199,31.5314,31.6199,304300.0
2006-05-22 15:15:00,60.79,61.0,60.77,60.97,332700.0,31.6199,31.7291,31.6095,31.7135,332700.0
2006-05-22 15:20:00,60.97,61.13,60.9,61.13,313500.0,31.7135,31.7967,31.6771,31.7967,313500.0
2006-05-22 15:25:00,61.13,61.15,61.1,61.1,303200.0,31.7967,31.8071,31.7811,31.7811,303200.0
2006-05-22 15:30:00,61.1,61.28,61.06,61.27,414900.0,31.7811,31.8747,31.7603,31.8695,414900.0
2006-05-22 15:35:00,61.27,61.41,61.26,61.4,401800.0,31.8695,31.9423,31.8643,31.9371,401800.0
2006-05-22 15:40:00,61.4,61.4,61.28,61.28,393800.0,31.9371,31.9371,31.8747,31.8747,393800.0
2006-05-22 15:45:00,61.28,61.29,61.07,61.1,382700.0,31.8747,31.8799,31.7655,31.7811,382700.0
2006-05-22 15:50:00,61.09,61.1,60.88,60.89,432600.0,31.7759,31.7811,31.6667,31.6719,432600.0
2006-05-22 15:55:00,60.89,60.9,60.72,60.79,460600.0,31.6719,31.6771,31.5834,31.6199,460600.0
2006-05-23 09:30:00,61.3,61.7,61.3,61.65,760800.0,31.8851,32.0932,31.8851,32.0672,760800.0
2006-05-23 09:35:00,61.65,61.7,61.4,61.54,540200.0,32.0672,32.0932,31.9371,32.01,540200.0
2006-05-23 09:40:00,61.55,61.6,61.4,61.53,373500.0,32.0152,32.0412,31.9371,32.0048,373500.0
2006-05-23 09:45:00,61.54,61.64,61.37,61.37,344500.0,32.01,32.062,31.9215,31.9215,344500.0
2006-05-23 09:50:00,61.38,61.48,61.32,61.43,375100.0,31.9267,31.9788,31.8955,31.9528,375100.0
2006-05-23 09:55:00,61.45,61.52,61.41,61.46,289900.0,31.9632,31.9996,31.9423,31.9684,289900.0
2006-05-23 10:00:00,61.45,61.58,61.44,61.52,247200.0,31.9632,32.0308,31.958,31.9996,247200.0
2006-05-23 10:05:00,61.54,61.63,61.54,61.62,194000.0,32.01,32.0568,32.01,32.0516,194000.0
2006-05-23 10:10:00,61.61,61.7,61.55,61.68,272100.0,32.0464,32.0932,32.0152,32.0828,272100.0
2006-05-23 10:15:00,61.68,61.69,61.58,61.6,265300.0,32.0828,32.088,32.0308,32.0412,265300.0
2006-05-23 10:20:00,61.59,61.64,61.56,61.63,513100.0,32.036,32.062,32.0204,32.0568,513100.0
2006-05-23 10:25:00,61.64,61.67,61.58,61.63,166600.0,32.062,32.0776,32.0308,32.0568,166600.0
2006-05-23 10:30:00,61.62,61.68,61.61,61.63,169900.0,32.0516,32.0828,32.0464,32.0568,169900.0
2006-05-23 10:35:00,61.63,61.7,61.61,61.68,289500.0,32.0568,32.0932,32.0464,32.0828,289500.0
2006-05-23 10:40:00,61.68,61.72,61.6,61.6,309500.0,32.0828,32.1036,32.0412,32.0412,309500.0
2006-05-23 10:45:00,61.6,61.61,61.51,61.55,183600.0,32.0412,32.0464,31.9944,32.0152,183600.0
2006-05-23 10:50:00,61.54,61.57,61.5,61.55,166300.0,32.01,32.0256,31.9892,32.0152,166300.0
2006-05-23 10:55:00,61.53,61.56,61.5,61.56,168600.0,32.0048,32.0204,31.9892,32.0204,168600.0
2006-05-23 11:00:00,61.55,61.61,61.5,61.6,200700.0,32.0152,32.0464,31.9892,32.0412,200700.0
2006-05-23 11:05:00,61.59,61.65,61.45,61.45,187900.0,32.036,32.0672,31.9632,31.9632,187900.0
2006-05-23 11:10:00,61.46,61.56,61.35,61.55,322100.0,31.9684,32.0204,31.9111,32.0152,322100.0
2006-05-23 11:15:00,61.55,61.63,61.48,61.63,207400.0,32.0152,32.0568,31.9788,32.0568,207400.0
2006-05-23 11:20:00,61.63,61.64,61.45,61.46,180500.0,32.0568,32.062,31.9632,31.9684,180500.0
2006-05-23 11:25:00,61.46,61.49,61.4,61.4,198000.0,31.9684,31.984,31.9371,31.9371,198000.0
2006-05-23 11:30:00,61.4,61.49,61.35,61.47,178200.0,31.9371,31.984,31.9111,31.9736,178200.0
2006-05-23 11:35:00,61.46,61.61,61.46,61.5,196900.0,31.9684,32.0464,31.9684,31.9892,196900.0
2006-05-23 11:40:00,61.49,61.58,61.49,61.52,191100.0,31.984,32.0308,31.984,31.9996,191100.0
2006-05-23 11:45:00,61.51,61.54,61.49,61.49,102400.0,31.9944,32.01,31.984,31.984,102400.0
2006-05-23 11:50:00,61.5,61.52,61.4,61.42,157000.0,31.9892,31.9996,31.9371,31.9475,157000.0
2006-05-23 11:55:00,61.44,61.44,61.3,61.31,155400.0,31.958,31.958,31.8851,31.8903,155400.0
2006-05-23 12:00:00,61.32,61.37,61.25,61.25,160100.0,31.8955,31.9215,31.8591,31.8591,160100.0
2006-05-23 12:05:00,61.23,61.31,61.21,61.29,188500.0,31.8487,31.8903,31.8383,31.8799,188500.0
2006-05-23 12:10:00,61.28,61.29,61.09,61.14,291900.0,31.8747,31.8799,31.7759,31.8019,291900.0
2006-05-23 12:15:00,61.14,61.19,61.05,61.05,145500.0,31.8019,31.8279,31.7551,31.7551,145500.0
2006-05-23 12:20:00,61.05,61.09,61.0,61.0,193400.0,31.7551,31.7759,31.7291,31.7291,193400.0
2006-05-23 12:25:00,61.0,61.08,60.97,61.02,159900.0,31.7291,31.7707,31.7135,31.7395,159900.0
2006-05-23 12:30:00,61.02,61.06,60.97,61.0,192000.0,31.7395,31.7603,31.7135,31.7291,192000.0
2006-05-23 12:35:00,60.99,61.2,60.97,61.19,174100.0,31.7239,31.8331,31.7135,31.8279,174100.0
2006-05-23 12:40:00,61.19,61.21,61.15,61.2,123200.0,31.8279,31.8383,31.8071,31.8331,123200.0
2006-05-23 12:45:00,61.2,61.22,61.16,61.2,110900.0,31.8331,31.8435,31.8123,31.8331,110900.0
2006-05-23 12:50:00,61.2,61.2,61.12,61.16,192200.0,31.8331,31.8331,31.7915,31.8123,192200.0
2006-05-23 12:55:00,61.17,61.2,61.15,61.16,41400.0,31.8175,31.8331,31.8071,31.8123,41400.0
2006-05-23 13:00:00,61.15,61.22,61.1,61.19,158200.0,31.8071,31.8435,31.7811,31.8279,158200.0
2006-05-23 13:05:00,61.19,61.23,61.18,61.22,148700.0,31.8279,31.8487,31.8227,31.8435,148700.0
2006-05-23 13:10:00,61.23,61.37,61.23,61.34,131700.0,31.8487,31.9215,31.8487,31.9059,131700.0
2006-05-23 13:15:00,61.34,61.43,61.34,61.43,131700.0,31.9059,31.9528,31.9059,31.9528,131700.0
2006-05-23 13:20:00,61.43,61.43,61.33,61.34,82400.0,31.9528,31.9528,31.9007,31.9059,82400.0
2006-05-23 13:25:00,61.34,61.47,61.34,61.45,58600.0,31.9059,31.9736,31.9059,31.9632,58600.0
2006-05-23 13:30:00,61.44,61.5,61.39,61.39,126900.0,31.958,31.9892,31.9319,31.9319,126900.0
2006-05-23 13:35:00,61.39,61.4,61.27,61.3,209700.0,31.9319,31.9371,31.8695,31.8851,209700.0
2006-05-23 13:40:00,61.3,61.37,61.29,61.33,134100.0,31.8851,31.9215,31.8799,31.9007,134100.0
2006-05-23 13:45:00,61.33,61.34,61.21,61.32,222600.0,31.9007,31.9059,31.8383,31.8955,222600.0
2006-05-23 13:50:00,61.31,61.35,61.25,61.26,112800.0,31.8903,31.9111,31.8591,31.8643,112800.0
2006-05-23 13:55:00,61.27,61.3,61.22,61.27,152600.0,31.8695,31.8851,31.8435,31.8695,152600.0
2006-05-23 14:00:00,61.27,61.34,61.27,61.33,98500.0,31.8695,31.9059,31.8695,31.9007,98500.0
2006-05-23 14:05:00,61.34,61.44,61.27,61.3,220700.0,31.9059,31.958,31.8695,31.8851,220700.0
2006-05-23 14:10:00,61.3,61.44,61.26,61.39,148900.0,31.8851,31.958,31.8643,31.9319,148900.0
2006-05-23 14:15:00,61.39,61.46,61.32,61.33,146300.0,31.9319,31.9684,31.8955,31.9007,146300.0
2006-05-23 14:20:00,61.33,61.39,61.3,61.39,193400.0,31.9007,31.9319,31.8851,31.9319,193400.0
2006-05-23 14:25:00,61.38,61.45,61.36,61.38,143400.0,31.9267,31.9632,31.9163,31.9267,143400.0
2006-05-23 14:30:00,61.37,61.44,61.36,61.39,126300.0,31.9215,31.958,31.9163,31.9319,126300.0
2006-05-23 14:35:00,61.4,61.4,61.34,61.34,86800.0,31.9371,31.9371,31.9059,31.9059,86800.0
2006-05-23 14:40:00,61.34,61.4,61.29,61.38,127600.0,31.9059,31.9371,31.8799,31.9267,127600.0
2006-05-23 14:45:00,61.38,61.38,61.25,61.29,177000.0,31.9267,31.9267,31.8591,31.8799,177000.0
2006-05-23 14:50:00,61.28,61.3,61.06,61.08,200500.0,31.8747,31.8851,31.7603,31.7707,200500.0
2006-05-23 14:55:00,61.08,61.2,61.06,61.1,230900.0,31.7707,31.8331,31.7603,31.7811,230900.0
2006-05-23 15:00:00,61.09,61.11,61.03,61.08,299400.0,31.7759,31.7863,31.7447,31.7707,299400.0
2006-05-23 15:05:00,61.08,61.13,61.07,61.07,138500.0,31.7707,31.7967,31.7655,31.7655,138500.0
2006-05-23 15:10:00,61.07,61.2,61.03,61.17,162900.0,31.7655,31.8331,31.7447,31.8175,162900.0
2006-05-23 15:15:00,61.15,61.22,61.11,61.16,160200.0,31.8071,31.8435,31.7863,31.8123,160200.0
2006-05-23 15:20:00,61.16,61.17,61.02,61.05,146800.0,31.8123,31.8175,31.7395,31.7551,146800.0
2006-05-23 15:25:00,61.05,61.06,61.02,61.02,226800.0,31.7551,31.7603,31.7395,31.7395,226800.0
2006-05-23 15:30:00,61.02,61.03,60.92,60.93,294000.0,31.7395,31.7447,31.6875,31.6927,294000.0
2006-05-23 15:35:00,60.93,61.01,60.92,60.99,253100.0,31.6927,31.7343,31.6875,31.7239,253100.0
2006-05-23 15:40:00,60.98,60.98,60.8,60.8,329900.0,31.7187,31.7187,31.6251,31.6251,329900.0
2006-05-23 15:45:00,60.8,60.9,60.62,60.7,393400.0,31.6251,31.6771,31.5314,31.573,393400.0
2006-05-23 15:50:00,60.7,60.7,60.4,60.41,462600.0,31.573,31.573,31.417,31.4222,462600.0
2006-05-23 15:55:00,60.4,60.5,60.19,60.4,759100.0,31.417,31.469,31.3078,31.417,759100.0
2006-05-24 09:30:00,60.0,60.0,59.8,59.81,366800.0,31.2089,31.2089,31.1049,31.1101,366800.0
2006-05-24 09:35:00,59.81,60.04,59.75,59.95,516200.0,31.1101,31.2297,31.0789,31.1829,516200.0
2006-05-24 09:40:00,59.95,60.11,59.85,60.07,377500.0,31.1829,31.2662,31.1309,31.2453,377500.0
2006-05-24 09:45:00,60.08,60.21,60.01,60.21,242300.0,31.2505,31.3182,31.2141,31.3182,242300.0
2006-05-24 09:50:00,60.22,60.38,60.19,60.3,390200.0,31.3234,31.4066,31.3078,31.365,390200.0
2006-05-24 09:55:00,60.3,60.31,60.15,60.25,319500.0,31.365,31.3702,31.287,31.339,319500.0
2006-05-24 10:00:00,60.26,60.45,60.22,60.43,378200.0,31.3442,31.443,31.3234,31.4326,378200.0
2006-05-24 10:05:00,60.44,60.7,60.42,60.58,323000.0,31.4378,31.573,31.4274,31.5106,323000.0
2006-05-24 10:10:00,60.58,60.58,60.46,60.53,247200.0,31.5106,31.5106,31.4482,31.4846,247200.0
2006-05-24 10:15:00,60.53,60.59,60.42,60.55,231200.0,31.4846,31.5158,31.4274,31.495,231200.0
2006-05-24 10:20:00,60.55,60.6,60.46,60.47,254400.0,31.495,31.521,31.4482,31.4534,254400.0
2006-05-24 10:25:00,60.47,60.54,60.39,60.51,346900.0,31.4534,31.4898,31.4118,31.4742,346900.0
2006-05-24 10:30:00,60.51,60.51,60.35,60.35,364900.0,31.4742,31.4742,31.391,31.391,364900.0
2006-05-24 10:35:00,60.36,60.81,60.36,60.75,364200.0,31.3962,31.6303,31.3962,31.599,364200.0
2006-05-24 10:40:00,60.75,60.9,60.63,60.68,242800.0,31.599,31.6771,31.5366,31.5626,242800.0
2006-05-24 10:45:00,60.67,60.68,60.56,60.57,468000.0,31.5574,31.5626,31.5002,31.5054,468000.0
2006-05-24 10:50:00,60.56,60.72,60.54,60.62,234400.0,31.5002,31.5834,31.4898,31.5314,234400.0
2006-05-24 10:55:00,60.63,60.66,60.55,60.6,202300.0,31.5366,31.5522,31.495,31.521,202300.0
2006-05-24 11:00:00,60.6,60.61,60.42,60.43,187000.0,31.521,31.5262,31.4274,31.4326,187000.0
2006-05-24 11:05:00,60.43,60.53,60.4,60.44,254100.0,31.4326,31.4846,31.417,31.4378,254100.0
2006-05-24 11:10:00,60.45,60.47,60.37,60.46,143700.0,31.443,31.4534,31.4014,31.4482,143700.0
2006-05-24 11:15:00,60.47,60.56,60.44,60.48,187800.0,31.4534,31.5002,31.4378,31.4586,187800.0
2006-05-24 11:20:00,60.48,60.52,60.42,60.49,140600.0,31.4586,31.4794,31.4274,31.4638,140600.0
2006-05-24 11:25:00,60.49,60.5,60.36,60.36,205800.0,31.4638,31.469,31.3962,31.3962,205800.0
2006-05-24 11:30:00,60.35,60.37,60.18,60.25,268600.0,31.391,31.4014,31.3026,31.339,268600.0
2006-05-24 11:35:00,60.23,60.25,60.08,60.14,314300.0,31.3286,31.339,31.2505,31.2818,314300.0
2006-05-24 11:40:00,60.13,60.2,60.04,60.18,192900.0,31.2766,31.313,31.2297,31.3026,192900.0
2006-05-24 11:45:00,60.18,60.28,60.17,60.2,180500.0,31.3026,31.3546,31.2974,31.313,180500.0
2006-05-24 11:50:00,60.2,60.33,60.14,60.31,173100.0,31.313,31.3806,31.2818,31.3702,173100.0
2006-05-24 11:55:00,60.31,60.38,60.29,60.37,233700.0,31.3702,31.4066,31.3598,31.4014,233700.0
2006-05-24 12:00:00,60.37,60.45,60.34,60.45,152600.0,31.4014,31.443,31.3858,31.443,152600.0
2006-05-24 12:05:00,60.44,60.48,60.35,60.4,141900.0,31.4378,31.4586,31.391,31.417,141900.0
2006-05-24 12:10:00,60.41,60.48,60.31,60.35,131100.0,31.4222,31.4586,31.3702,31.391,131100.0
2006-05-24 12:15:00,60.35,60.4,60.32,60.32,125800.0,31.391,31.417,31.3754,31.3754,125800.0
2006-05-24 12:20:00,60.32,60.42,60.32,60.38,142300.0,31.3754,31.4274,31.3754,31.4066,142300.0
2006-05-24 12:25:00,60.37,60.4,60.23,60.29,181300.0,31.4014,31.417,31.3286,31.3598,181300.0
2006-05-24 12:30:00,60.29,60.38,60.25,60.31,86500.0,31.3598,31.4066,31.339,31.3702,86500.0
2006-05-24 12:35:00,60.24,60.34,60.24,60.27,131400.0,31.3338,31.3858,31.3338,31.3494,131400.0
2006-05-24 12:40:00,60.28,60.28,59.84,59.91,295000.0,31.3546,31.3546,31.1257,31.1621,295000.0
2006-05-24 12:45:00,59.91,60.0,59.79,59.99,227900.0,31.1621,31.2089,31.0997,31.2037,227900.0
2006-05-24 12:50:00,59.99,60.17,59.96,60.13,167300.0,31.2037,31.2974,31.1881,31.2766,167300.0
2006-05-24 12:55:00,60.13,60.13,59.96,59.98,155100.0,31.2766,31.2766,31.1881,31.1985,155100.0
2006-05-24 13:00:00,59.99,60.0,59.81,59.93,233200.0,31.2037,31.2089,31.1101,31.1725,233200.0
2006-05-24 13:05:00,59.94,60.06,59.94,59.96,198100.0,31.1777,31.2401,31.1777,31.1881,198100.0
2006-05-24 13:10:00,59.94,60.05,59.94,60.0,201600.0,31.1777,31.2349,31.1777,31.2089,201600.0
2006-05-24 13:15:00,60.0,60.0,59.75,59.75,164700.0,31.2089,31.2089,31.0789,31.0789,164700.0
2006-05-24 13:20:00,59.75,59.78,59.59,59.61,426700.0,31.0789,31.0945,30.9957,31.0061,426700.0
2006-05-24 13:25:00,59.61,59.65,59.45,59.46,424600.0,31.0061,31.0269,30.9229,30.9281,424600.0
2006-05-24 13:30:00,59.46,59.47,59.24,59.24,490100.0,30.9281,30.9333,30.8136,30.8136,490100.0
2006-05-24 13:35:00,59.24,59.58,59.19,59.42,418800.0,30.8136,30.9905,30.7876,30.9073,418800.0
2006-05-24 13:40:00,59.41,59.41,59.15,59.28,417500.0,30.902,30.902,30.7668,30.8344,417500.0
2006-05-24 13:45:00,59.27,59.55,59.24,59.45,370700.0,30.8292,30.9749,30.8136,30.9229,370700.0
2006-05-24 13:50:00,59.44,59.47,59.4,59.46,301300.0,30.9177,30.9333,30.8968,30.9281,301300.0
2006-05-24 13:55:00,59.45,59.66,59.44,59.59,346000.0,30.9229,31.0321,30.9177,30.9957,346000.0
2006-05-24 14:00:00,59.59,59.79,59.56,59.79,272100.0,30.9957,31.0997,30.9801,31.0997,272100.0
2006-05-24 14:05:00,59.76,59.78,59.6,59.61,286800.0,31.0841,31.0945,31.0009,31.0061,286800.0
2006-05-24 14:10:00,59.62,59.7,59.54,59.7,282200.0,31.0113,31.0529,30.9697,31.0529,282200.0
2006-05-24 14:15:00,59.69,59.8,59.65,59.7,400600.0,31.0477,31.1049,31.0269,31.0529,400600.0
2006-05-24 14:20:00,59.7,59.74,59.65,59.74,268600.0,31.0529,31.0737,31.0269,31.0737,268600.0
2006-05-24 14:25:00,59.74,59.79,59.69,59.75,419700.0,31.0737,31.0997,31.0477,31.0789,419700.0
2006-05-24 14:30:00,59.76,59.99,59.7,59.99,294000.0,31.0841,31.2037,31.0529,31.2037,294000.0
2006-05-24 14:35:00,59.99,60.21,59.9,60.17,406300.0,31.2037,31.3182,31.1569,31.2974,406300.0
2006-05-24 14:40:00,60.17,60.19,60.07,60.08,229200.0,31.2974,31.3078,31.2453,31.2505,229200.0
2006-05-24 14:45:00,60.08,60.47,60.07,60.38,403900.0,31.2505,31.4534,31.2453,31.4066,403900.0
2006-05-24 14:50:00,60.37,60.39,60.16,60.16,355600.0,31.4014,31.4118,31.2922,31.2922,355600.0
2006-05-24 14:55:00,60.14,60.37,60.12,60.33,230900.0,31.2818,31.4014,31.2714,31.3806,230900.0
2006-05-24 15:00:00,60.32,60.41,60.29,60.37,264000.0,31.3754,31.4222,31.3598,31.4014,264000.0
2006-05-24 15:05:00,60.37,60.38,60.07,60.12,309300.0,31.4014,31.4066,31.2453,31.2714,309300.0
2006-05-24 15:10:00,60.12,60.13,60.02,60.05,233900.0,31.2714,31.2766,31.2193,31.2349,233900.0
2006-05-24 15:15:00,60.05,60.17,60.03,60.1,245300.0,31.2349,31.2974,31.2245,31.261,245300.0
2006-05-24 15:20:00,60.1,60.13,59.85,59.9,300700.0,31.261,31.2766,31.1309,31.1569,300700.0
2006-05-24 15:25:00,59.9,60.04,59.87,60.04,165500.0,31.1569,31.2297,31.1413,31.2297,165500.0
2006-05-24 15:30:00,60.04,60.3,60.03,60.21,333200.0,31.2297,31.365,31.2245,31.3182,333200.0
2006-05-24 15:35:00,60.21,60.49,60.2,60.48,377000.0,31.3182,31.4638,31.313,31.4586,377000.0
2006-05-24 15:40:00,60.5,60.51,60.36,60.49,429400.0,31.469,31.4742,31.3962,31.4638,429400.0
2006-05-24 15:45:00,60.5,60.62,60.5,60.54,417200.0,31.469,31.5314,31.469,31.4898,417200.0
2006-05-24 15:50:00,60.54,60.57,60.39,60.39,284700.0,31.4898,31.5054,31.4118,31.4118,284700.0
2006-05-24 15:55:00,60.4,60.41,59.99,59.99,596300.0,31.417,31.4222,31.2037,31.2037,596300.0
2006-05-25 09:30:00,60.78,60.95,60.75,60.88,508200.0,31.6147,31.7031,31.599,31.6667,508200.0
2006-05-25 09:35:00,60.89,60.98,60.77,60.77,266400.0,31.6719,31.7187,31.6095,31.6095,266400.0
2006-05-25 09:40:00,60.78,60.81,60.74,60.75,265000.0,31.6147,31.6303,31.5938,31.599,265000.0
2006-05-25 09:45:00,60.74,61.0,60.73,60.99,274200.0,31.5938,31.7291,31.5886,31.7239,274200.0
2006-05-25 09:50:00,60.99,60.99,60.7,60.71,250700.0,31.7239,31.7239,31.573,31.5782,250700.0
2006-05-25 09:55:00,60.71,60.85,60.7,60.84,318800.0,31.5782,31.6511,31.573,31.6459,318800.0
2006-05-25 10:00:00,60.84,60.86,60.7,60.79,256500.0,31.6459,31.6563,31.573,31.6199,256500.0
2006-05-25 10:05:00,60.79,60.82,60.7,60.76,134800.0,31.6199,31.6355,31.573,31.6043,134800.0
2006-05-25 10:10:00,60.76,60.77,60.63,60.64,359000.0,31.6043,31.6095,31.5366,31.5418,359000.0
2006-05-25 10:15:00,60.63,60.76,60.63,60.75,114500.0,31.5366,31.6043,31.5366,31.599,114500.0
2006-05-25 10:20:00,60.73,60.74,60.61,60.68,190900.0,31.5886,31.5938,31.5262,31.5626,190900.0
2006-05-25 10:25:00,60.69,60.84,60.62,60.84,143600.0,31.5678,31.6459,31.5314,31.6459,143600.0
2006-05-25 10:30:00,60.85,60.96,60.79,60.79,431700.0,31.6511,31.7083,31.6199,31.6199,431700.0
2006-05-25 10:35:00,60.79,60.79,60.68,60.7,356500.0,31.6199,31.6199,31.5626,31.573,356500.0
2006-05-25 10:40:00,60.69,60.73,60.63,60.65,271500.0,31.5678,31.5886,31.5366,31.547,271500.0
2006-05-25 10:45:00,60.65,60.7,60.57,60.61,171400.0,31.547,31.573,31.5054,31.5262,171400.0
2006-05-25 10:50:00,60.62,60.67,60.6,60.66,151000.0,31.5314,31.5574,31.521,31.5522,151000.0
2006-05-25 10:55:00,60.66,60.66,60.56,60.59,202800.0,31.5522,31.5522,31.5002,31.5158,202800.0
2006-05-25 11:00:00,60.6,60.61,60.53,60.61,128900.0,31.521,31.5262,31.4846,31.5262,128900.0
2006-05-25 11:05:00,60.61,60.62,60.52,60.56,402800.0,31.5262,31.5314,31.4794,31.5002,402800.0
2006-05-25 11:10:00,60.56,60.66,60.55,60.62,121400.0,31.5002,31.5522,31.495,31.5314,121400.0
2006-05-25 11:15:00,60.63,60.7,60.62,60.68,78500.0,31.5366,31.573,31.5314,31.5626,78500.0
2006-05-25 11:20:00,60.68,60.77,60.68,60.74,100600.0,31.5626,31.6095,31.5626,31.5938,100600.0
2006-05-25 11:25:00,60.74,60.88,60.74,60.82,134200.0,31.5938,31.6667,31.5938,31.6355,134200.0
2006-05-25 11:30:00,60.83,60.88,60.77,60.81,167500.0,31.6407,31.6667,31.6095,31.6303,167500.0
2006-05-25 11:35:00,60.81,60.83,60.76,60.76,156100.0,31.6303,31.6407,31.6043,31.6043,156100.0
2006-05-25 11:40:00,60.76,60.89,60.76,60.86,191300.0,31.6043,31.6719,31.6043,31.6563,191300.0
2006-05-25 11:45:00,60.86,60.98,60.85,60.98,202000.0,31.6563,31.7187,31.6511,31.7187,202000.0
2006-05-25 11:50:00,60.98,60.98,60.88,60.98,178500.0,31.7187,31.7187,31.6667,31.7187,178500.0
2006-05-25 11:55:00,60.98,61.19,60.98,61.19,188500.0,31.7187,31.8279,31.7187,31.8279,188500.0
2006-05-25 12:00:00,61.2,61.22,61.07,61.07,188900.0,31.8331,31.8435,31.7655,31.7655,188900.0
2006-05-25 12:05:00,61.07,61.09,60.99,61.0,227000.0,31.7655,31.7759,31.7239,31.7291,227000.0
2006-05-25 12:10:00,61.0,61.01,60.87,60.9,206800.0,31.7291,31.7343,31.6615,31.6771,206800.0
2006-05-25 12:15:00,60.89,60.94,60.83,60.86,198600.0,31.6719,31.6979,31.6407,31.6563,198600.0
2006-05-25 12:20:00,60.86,60.92,60.82,60.9,134300.0,31.6563,31.6875,31.6355,31.6771,134300.0
2006-05-25 12:25:00,60.9,60.92,60.86,60.87,185400.0,31.6771,31.6875,31.6563,31.6615,185400.0
2006-05-25 12:30:00,60.88,60.95,60.86,60.92,173000.0,31.6667,31.7031,31.6563,31.6875,173000.0
2006-05-25 12:35:00,60.91,60.92,60.87,60.89,127200.0,31.6823,31.6875,31.6615,31.6719,127200.0
2006-05-25 12:40:00,60.9,60.94,60.87,60.91,133600.0,31.6771,31.6979,31.6615,31.6823,133600.0
2006-05-25 12:45:00,60.91,60.91,60.88,60.88,43000.0,31.6823,31.6823,31.6667,31.6667,43000.0
2006-05-25 12:50:00,60.88,60.9,60.85,60.9,62500.0,31.6667,31.6771,31.6511,31.6771,62500.0
2006-05-25 12:55:00,60.91,61.03,60.9,61.0,98100.0,31.6823,31.7447,31.6771,31.7291,98100.0
2006-05-25 13:00:00,61.0,61.12,61.0,61.12,84900.0,31.7291,31.7915,31.7291,31.7915,84900.0
2006-05-25 13:05:00,61.11,61.14,61.09,61.12,131400.0,31.7863,31.8019,31.7759,31.7915,131400.0
2006-05-25 13:10:00,61.11,61.13,61.01,61.05,65600.0,31.7863,31.7967,31.7343,31.7551,65600.0
2006-05-25 13:15:00,61.06,61.1,61.03,61.07,80000.0,31.7603,31.7811,31.7447,31.7655,80000.0
2006-05-25 13:20:00,61.08,61.24,61.03,61.23,181300.0,31.7707,31.8539,31.7447,31.8487,181300.0
2006-05-25 13:25:00,61.24,61.25,61.15,61.23,126300.0,31.8539,31.8591,31.8071,31.8487,126300.0
2006-05-25 13:30:00,61.25,61.48,61.24,61.45,233700.0,31.8591,31.9788,31.8539,31.9632,233700.0
2006-05-25 13:35:00,61.44,61.59,61.42,61.59,276100.0,31.958,32.036,31.9475,32.036,276100.0
2006-05-25 13:40:00,61.59,61.59,61.51,61.51,142800.0,32.036,32.036,31.9944,31.9944,142800.0
2006-05-25 13:45:00,61.52,61.56,61.45,61.51,186200.0,31.9996,32.0204,31.9632,31.9944,186200.0
2006-05-25 13:50:00,61.51,61.53,61.44,61.51,112500.0,31.9944,32.0048,31.958,31.9944,112500.0
2006-05-25 13:55:00,61.51,61.51,61.44,61.5,131700.0,31.9944,31.9944,31.958,31.9892,131700.0
2006-05-25 14:00:00,61.49,61.58,61.48,61.58,152700.0,31.984,32.0308,31.9788,32.0308,152700.0
2006-05-25 14:05:00,61.59,61.6,61.55,61.55,199200.0,32.036,32.0412,32.0152,32.0152,199200.0
2006-05-25 14:10:00,61.56,61.61,61.51,61.61,165800.0,32.0204,32.0464,31.9944,32.0464,165800.0
2006-05-25 14:15:00,61.6,61.77,61.6,61.75,311400.0,32.0412,32.1296,32.0412,32.1192,311400.0
2006-05-25 14:20:00,61.75,61.81,61.72,61.77,212800.0,32.1192,32.1504,32.1036,32.1296,212800.0
2006-05-25 14:25:00,61.77,61.77,61.61,61.65,281700.0,32.1296,32.1296,32.0464,32.0672,281700.0
2006-05-25 14:30:00,61.64,61.65,61.6,61.62,140300.0,32.062,32.0672,32.0412,32.0516,140300.0
2006-05-25 14:35:00,61.63,61.74,61.62,61.74,212600.0,32.0568,32.114,32.0516,32.114,212600.0
2006-05-25 14:40:00,61.74,61.84,61.73,61.83,238800.0,32.114,32.166,32.1088,32.1608,238800.0
2006-05-25 14:45:00,61.84,61.93,61.82,61.89,366300.0,32.166,32.2128,32.1556,32.192,366300.0
2006-05-25 14:50:00,61.89,61.9,61.74,61.74,280000.0,32.192,32.1972,32.114,32.114,280000.0
2006-05-25 14:55:00,61.73,61.74,61.7,61.72,209700.0,32.1088,32.114,32.0932,32.1036,209700.0
2006-05-25 15:00:00,61.71,61.71,61.55,61.58,253300.0,32.0984,32.0984,32.0152,32.0308,253300.0
2006-05-25 15:05:00,61.57,61.61,61.48,61.48,185500.0,32.0256,32.0464,31.9788,31.9788,185500.0
2006-05-25 15:10:00,61.49,61.5,61.45,61.49,187000.0,31.984,31.9892,31.9632,31.984,187000.0
2006-05-25 15:15:00,61.49,61.5,61.43,61.46,295300.0,31.984,31.9892,31.9528,31.9684,295300.0
2006-05-25 15:20:00,61.47,61.53,61.4,61.53,159700.0,31.9736,32.0048,31.9371,32.0048,159700.0
2006-05-25 15:25:00,61.53,61.54,61.38,61.45,236900.0,32.0048,32.01,31.9267,31.9632,236900.0
2006-05-25 15:30:00,61.46,61.5,61.45,61.46,232500.0,31.9684,31.9892,31.9632,31.9684,232500.0
2006-05-25 15:35:00,61.46,61.46,60.79,61.38,287200.0,31.9684,31.9684,31.6199,31.9267,287200.0
2006-05-25 15:40:00,61.39,61.4,61.33,61.35,329400.0,31.9319,31.9371,31.9007,31.9111,329400.0
2006-05-25 15:45:00,61.36,61.38,61.23,61.24,320900.0,31.9163,31.9267,31.8487,31.8539,320900.0
2006-05-25 15:50:00,61.24,61.5,61.23,61.49,478200.0,31.8539,31.9892,31.8487,31.984,478200.0
2006-05-25 15:55:00,61.49,61.59,61.48,61.56,577400.0,31.984,32.036,31.9788,32.0204,577400.0
2006-05-26 09:30:00,61.53,61.53,61.15,61.34,400700.0,32.0048,32.0048,31.8071,31.9059,400700.0
2006-05-26 09:35:00,61.33,61.36,61.19,61.29,217100.0,31.9007,31.9163,31.8279,31.8799,217100.0
2006-05-26 09:40:00,61.31,61.45,61.3,61.31,161300.0,31.8903,31.9632,31.8851,31.8903,161300.0
2006-05-26 09:45:00,61.33,61.41,61.17,61.18,269800.0,31.9007,31.9423,31.8175,31.8227,269800.0
2006-05-26 09:50:00,61.19,61.21,61.11,61.16,263500.0,31.8279,31.8383,31.7863,31.8123,263500.0
2006-05-26 09:55:00,61.17,61.27,61.15,61.22,205400.0,31.8175,31.8695,31.8071,31.8435,205400.0
2006-05-26 10:00:00,61.2,61.23,61.13,61.13,265600.0,31.8331,31.8487,31.7967,31.7967,265600.0
2006-05-26 10:05:00,61.13,61.14,61.0,61.03,300200.0,31.7967,31.8019,31.7291,31.7447,300200.0
2006-05-26 10:10:00,61.02,61.02,60.86,60.97,221600.0,31.7395,31.7395,31.6563,31.7135,221600.0
2006-05-26 10:15:00,60.98,60.98,60.88,60.96,135600.0,31.7187,31.7187,31.6667,31.7083,135600.0
2006-05-26 10:20:00,60.95,61.17,60.94,61.17,184700.0,31.7031,31.8175,31.6979,31.8175,184700.0
2006-05-26 10:25:00,61.17,61.27,61.1,61.17,150500.0,31.8175,31.8695,31.7811,31.8175,150500.0
2006-05-26 10:30:00,61.17,61.23,61.15,61.18,138500.0,31.8175,31.8487,31.8071,31.8227,138500.0
2006-05-26 10:35:00,61.18,61.19,61.02,61.05,192100.0,31.8227,31.8279,31.7395,31.7551,192100.0
2006-05-26 10:40:00,61.05,61.08,61.0,61.07,126800.0,31.7551,31.7707,31.7291,31.7655,126800.0
2006-05-26 10:45:00,61.06,61.1,60.88,61.05,220400.0,31.7603,31.7811,31.6667,31.7551,220400.0
2006-05-26 10:50:00,61.05,61.18,61.03,61.15,169400.0,31.7551,31.8227,31.7447,31.8071,169400.0
2006-05-26 10:55:00,61.15,61.17,61.1,61.17,116900.0,31.8071,31.8175,31.7811,31.8175,116900.0
2006-05-26 11:00:00,61.18,61.25,61.16,61.24,106000.0,31.8227,31.8591,31.8123,31.8539,106000.0
2006-05-26 11:05:00,61.24,61.3,61.23,61.29,124300.0,31.8539,31.8851,31.8487,31.8799,124300.0
2006-05-26 11:10:00,61.29,61.3,61.18,61.22,78700.0,31.8799,31.8851,31.8227,31.8435,78700.0
2006-05-26 11:15:00,61.21,61.23,61.16,61.18,84900.0,31.8383,31.8487,31.8123,31.8227,84900.0
2006-05-26 11:20:00,61.18,61.24,61.15,61.24,96600.0,31.8227,31.8539,31.8071,31.8539,96600.0
2006-05-26 11:25:00,61.24,61.33,61.23,61.33,109700.0,31.8539,31.9007,31.8487,31.9007,109700.0
2006-05-26 11:30:00,61.33,61.39,61.32,61.36,73000.0,31.9007,31.9319,31.8955,31.9163,73000.0
2006-05-26 11:35:00,61.37,61.44,61.34,61.34,128300.0,31.9215,31.958,31.9059,31.9059,128300.0
2006-05-26 11:40:00,61.34,61.39,61.3,61.37,98900.0,31.9059,31.9319,31.8851,31.9215,98900.0
2006-05-26 11:45:00,61.37,61.42,61.34,61.34,104100.0,31.9215,31.9475,31.9059,31.9059,104100.0
2006-05-26 11:50:00,61.33,61.36,61.26,61.27,124200.0,31.9007,31.9163,31.8643,31.8695,124200.0
2006-05-26 11:55:00,61.27,61.33,61.2,61.23,129100.0,31.8695,31.9007,31.8331,31.8487,129100.0
2006-05-26 12:00:00,61.2,61.25,61.17,61.18,149200.0,31.8331,31.8591,31.8175,31.8227,149200.0
2006-05-26 12:05:00,61.17,61.18,61.03,61.17,165900.0,31.8175,31.8227,31.7447,31.8175,165900.0
2006-05-26 12:10:00,61.14,61.15,61.07,61.13,96800.0,31.8019,31.8071,31.7655,31.7967,96800.0
2006-05-26 12:15:00,61.13,61.14,61.06,61.12,79600.0,31.7967,31.8019,31.7603,31.7915,79600.0
2006-05-26 12:20:00,61.11,61.12,61.0,61.08,144500.0,31.7863,31.7915,31.7291,31.7707,144500.0
2006-05-26 12:25:00,61.09,61.12,61.06,61.07,66100.0,31.7759,31.7915,31.7603,31.7655,66100.0
2006-05-26 12:30:00,61.07,61.19,61.07,61.17,70900.0,31.7655,31.8279,31.7655,31.8175,70900.0
2006-05-26 12:35:00,61.16,61.29,61.15,61.29,63500.0,31.8123,31.8799,31.8071,31.8799,63500.0
2006-05-26 12:40:00,61.29,61.3,61.26,61.29,73200.0,31.8799,31.8851,31.8643,31.8799,73200.0
2006-05-26 12:45:00,61.29,61.31,61.26,61.29,98600.0,31.8799,31.8903,31.8643,31.8799,98600.0
2006-05-26 12:50:00,61.28,61.33,61.25,61.25,69700.0,31.8747,31.9007,31.8591,31.8591,69700.0
2006-05-26 12:55:00,61.26,61.35,61.26,61.33,56100.0,31.8643,31.9111,31.8643,31.9007,56100.0
2006-05-26 13:00:00,61.32,61.32,61.25,61.29,68400.0,31.8955,31.8955,31.8591,31.8799,68400.0
2006-05-26 13:05:00,61.29,61.3,61.26,61.29,53200.0,31.8799,31.8851,31.8643,31.8799,53200.0
2006-05-26 13:10:00,61.3,61.36,61.29,61.36,53900.0,31.8851,31.9163,31.8799,31.9163,53900.0
2006-05-26 13:15:00,61.36,61.39,61.35,61.38,46300.0,31.9163,31.9319,31.9111,31.9267,46300.0
2006-05-26 13:20:00,61.38,61.44,61.38,61.43,85600.0,31.9267,31.958,31.9267,31.9528,85600.0
2006-05-26 13:25:00,61.42,61.45,61.41,61.44,45500.0,31.9475,31.9632,31.9423,31.958,45500.0
2006-05-26 13:30:00,61.45,61.46,61.43,61.45,45700.0,31.9632,31.9684,31.9528,31.9632,45700.0
2006-05-26 13:35:00,61.46,61.49,61.45,61.48,1412900.0,31.9684,31.984,31.9632,31.9788,1412900.0
2006-05-26 13:40:00,61.48,61.49,61.43,61.44,104000.0,31.9788,31.984,31.9528,31.958,104000.0
2006-05-26 13:45:00,61.45,61.49,61.42,61.47,100200.0,31.9632,31.984,31.9475,31.9736,100200.0
2006-05-26 13:50:00,61.47,61.47,61.42,61.47,93900.0,31.9736,31.9736,31.9475,31.9736,93900.0
2006-05-26 13:55:00,61.47,61.58,61.46,61.58,117800.0,31.9736,32.0308,31.9684,32.0308,117800.0
2006-05-26 14:00:00,61.58,61.64,61.57,61.63,86600.0,32.0308,32.062,32.0256,32.0568,86600.0
2006-05-26 14:05:00,61.62,61.64,61.58,61.61,100300.0,32.0516,32.062,32.0308,32.0464,100300.0
2006-05-26 14:10:00,61.6,61.67,61.6,61.66,67900.0,32.0412,32.0776,32.0412,32.0724,67900.0
2006-05-26 14:15:00,61.66,61.71,61.65,61.65,96200.0,32.0724,32.0984,32.0672,32.0672,96200.0
2006-05-26 14:20:00,61.66,61.67,61.62,61.65,78400.0,32.0724,32.0776,32.0516,32.0672,78400.0
2006-05-26 14:25:00,61.66,61.67,61.53,61.54,110200.0,32.0724,32.0776,32.0048,32.01,110200.0
2006-05-26 14:30:00,61.53,61.58,61.53,61.58,44600.0,32.0048,32.0308,32.0048,32.0308,44600.0
2006-05-26 14:35:00,61.58,61.59,61.54,61.57,88900.0,32.0308,32.036,32.01,32.0256,88900.0
2006-05-26 14:40:00,61.57,61.65,61.55,61.62,160400.0,32.0256,32.0672,32.0152,32.0516,160400.0
2006-05-26 14:45:00,61.61,61.64,61.56,61.64,64100.0,32.0464,32.062,32.0204,32.062,64100.0
2006-05-26 14:50:00,61.63,61.65,61.59,61.59,56100.0,32.0568,32.0672,32.036,32.036,56100.0
2006-05-26 14:55:00,61.6,61.6,61.48,61.48,111300.0,32.0412,32.0412,31.9788,31.9788,111300.0
2006-05-26 15:00:00,61.49,61.5,61.43,61.5,100400.0,31.984,31.9892,31.9528,31.9892,100400.0
2006-05-26 15:05:00,61.49,61.6,61.49,61.6,126300.0,31.984,32.0412,31.984,32.0412,126300.0
2006-05-26 15:10:00,61.6,61.62,61.56,61.56,84200.0,32.0412,32.0516,32.0204,32.0204,84200.0
2006-05-26 15:15:00,61.56,61.64,61.51,61.62,100500.0,32.0204,32.062,31.9944,32.0516,100500.0
2006-05-26 15:20:00,61.62,61.64,61.59,61.59,71100.0,32.0516,32.062,32.036,32.036,71100.0
2006-05-26 15:25:00,61.6,61.66,61.55,61.66,91500.0,32.0412,32.0724,32.0152,32.0724,91500.0
2006-05-26 15:30:00,61.66,61.66,61.6,61.62,120200.0,32.0724,32.0724,32.0412,32.0516,120200.0
2006-05-26 15:35:00,61.62,61.64,61.59,61.62,72000.0,32.0516,32.062,32.036,32.0516,72000.0
2006-05-26 15:40:00,61.62,61.63,61.54,61.58,188600.0,32.0516,32.0568,32.01,32.0308,188600.0
2006-05-26 15:45:00,61.58,61.59,61.54,61.55,165300.0,32.0308,32.036,32.01,32.0152,165300.0
2006-05-26 15:50:00,61.54,61.55,61.51,61.52,141900.0,32.01,32.0152,31.9944,31.9996,141900.0
2006-05-26 15:55:00,61.52,61.6,61.51,61.6,258100.0,31.9996,32.0412,31.9944,32.0412,258100.0
2006-05-30 09:30:00,61.7,61.8,60.81,61.69,534700.0,32.0932,32.1452,31.6303,32.088,534700.0
2006-05-30 09:35:00,61.66,61.73,61.64,61.65,145300.0,32.0724,32.1088,32.062,32.0672,145300.0
2006-05-30 09:40:00,61.65,61.67,61.5,61.52,181600.0,32.0672,32.0776,31.9892,31.9996,181600.0
2006-05-30 09:45:00,61.52,61.52,61.28,61.34,279700.0,31.9996,31.9996,31.8747,31.9059,279700.0
2006-05-30 09:50:00,61.34,61.39,61.3,61.34,289400.0,31.9059,31.9319,31.8851,31.9059,289400.0
2006-05-30 09:55:00,61.32,61.42,61.3,61.3,133000.0,31.8955,31.9475,31.8851,31.8851,133000.0
2006-05-30 10:00:00,61.31,61.34,61.05,61.23,302900.0,31.8903,31.9059,31.7551,31.8487,302900.0
2006-05-30 10:05:00,61.23,61.25,61.16,61.23,153400.0,31.8487,31.8591,31.8123,31.8487,153400.0
2006-05-30 10:10:00,61.25,61.32,61.23,61.32,105300.0,31.8591,31.8955,31.8487,31.8955,105300.0
2006-05-30 10:15:00,61.33,61.4,61.3,61.35,109700.0,31.9007,31.9371,31.8851,31.9111,109700.0
2006-05-30 10:20:00,61.35,61.48,61.34,61.44,158800.0,31.9111,31.9788,31.9059,31.958,158800.0
2006-05-30 10:25:00,61.45,61.52,61.42,61.42,124800.0,31.9632,31.9996,31.9475,31.9475,124800.0
2006-05-30 10:30:00,61.42,61.49,61.4,61.46,167700.0,31.9475,31.984,31.9371,31.9684,167700.0
2006-05-30 10:35:00,61.45,61.53,61.42,61.47,239000.0,31.9632,32.0048,31.9475,31.9736,239000.0
2006-05-30 10:40:00,61.48,61.48,61.33,61.42,223600.0,31.9788,31.9788,31.9007,31.9475,223600.0
2006-05-30 10:45:00,61.42,61.43,61.3,61.31,174500.0,31.9475,31.9528,31.8851,31.8903,174500.0
2006-05-30 10:50:00,61.3,61.36,61.26,61.31,141600.0,31.8851,31.9163,31.8643,31.8903,141600.0
2006-05-30 10:55:00,61.31,61.35,61.3,61.34,98500.0,31.8903,31.9111,31.8851,31.9059,98500.0
2006-05-30 11:00:00,61.34,61.34,61.2,61.25,149800.0,31.9059,31.9059,31.8331,31.8591,149800.0
2006-05-30 11:05:00,61.24,61.26,61.17,61.22,94800.0,31.8539,31.8643,31.8175,31.8435,94800.0
2006-05-30 11:10:00,61.21,61.25,61.04,61.04,111300.0,31.8383,31.8591,31.7499,31.7499,111300.0
2006-05-30 11:15:00,61.04,61.1,61.0,61.0,170500.0,31.7499,31.7811,31.7291,31.7291,170500.0
2006-05-30 11:20:00,61.0,61.0,60.87,60.94,217900.0,31.7291,31.7291,31.6615,31.6979,217900.0
2006-05-30 11:25:00,60.96,61.03,60.95,61.0,151500.0,31.7083,31.7447,31.7031,31.7291,151500.0
2006-05-30 11:30:00,61.0,61.05,60.96,60.98,135600.0,31.7291,31.7551,31.7083,31.7187,135600.0
2006-05-30 11:35:00,60.98,61.0,60.9,60.92,141900.0,31.7187,31.7291,31.6771,31.6875,141900.0
2006-05-30 11:40:00,60.91,60.92,60.76,60.78,163200.0,31.6823,31.6875,31.6043,31.6147,163200.0
2006-05-30 11:45:00,60.79,60.84,60.78,60.81,178100.0,31.6199,31.6459,31.6147,31.6303,178100.0
2006-05-30 11:50:00,60.81,60.92,60.79,60.92,102900.0,31.6303,31.6875,31.6199,31.6875,102900.0
2006-05-30 11:55:00,60.92,61.15,60.9,61.14,254000.0,31.6875,31.8071,31.6771,31.8019,254000.0
2006-05-30 12:00:00,61.13,61.13,61.05,61.08,125900.0,31.7967,31.7967,31.7551,31.7707,125900.0
2006-05-30 12:05:00,61.07,61.07,60.94,60.95,197700.0,31.7655,31.7655,31.6979,31.7031,197700.0
2006-05-30 12:10:00,60.95,61.0,60.88,60.99,104000.0,31.7031,31.7291,31.6667,31.7239,104000.0
2006-05-30 12:15:00,61.0,61.1,60.96,61.1,92700.0,31.7291,31.7811,31.7083,31.7811,92700.0
2006-05-30 12:20:00,61.1,61.13,61.04,61.11,97400.0,31.7811,31.7967,31.7499,31.7863,97400.0
2006-05-30 12:25:00,61.11,61.24,61.09,61.21,167400.0,31.7863,31.8539,31.7759,31.8383,167400.0
2006-05-30 12:30:00,61.21,61.25,61.16,61.17,104600.0,31.8383,31.8591,31.8123,31.8175,104600.0
2006-05-30 12:35:00,61.17,61.22,61.1,61.11,71900.0,31.8175,31.8435,31.7811,31.7863,71900.0
2006-05-30 12:40:00,61.1,61.16,61.07,61.16,135300.0,31.7811,31.8123,31.7655,31.8123,135300.0
2006-05-30 12:45:00,61.16,61.16,60.97,61.02,124000.0,31.8123,31.8123,31.7135,31.7395,124000.0
2006-05-30 12:50:00,61.02,61.03,60.86,60.86,184000.0,31.7395,31.7447,31.6563,31.6563,184000.0
2006-05-30 12:55:00,60.86,60.94,60.81,60.93,119700.0,31.6563,31.6979,31.6303,31.6927,119700.0
2006-05-30 13:00:00,60.93,60.93,60.82,60.88,130600.0,31.6927,31.6927,31.6355,31.6667,130600.0
2006-05-30 13:05:00,60.89,60.96,60.86,60.88,84600.0,31.6719,31.7083,31.6563,31.6667,84600.0
2006-05-30 13:10:00,60.88,60.88,60.8,60.81,107500.0,31.6667,31.6667,31.6251,31.6303,107500.0
2006-05-30 13:15:00,60.82,60.85,60.75,60.77,154300.0,31.6355,31.6511,31.599,31.6095,154300.0
2006-05-30 13:20:00,60.77,60.77,60.67,60.68,184500.0,31.6095,31.6095,31.5574,31.5626,184500.0
2006-05-30 13:25:00,60.68,60.76,60.66,60.74,151100.0,31.5626,31.6043,31.5522,31.5938,151100.0
2006-05-30 13:30:00,60.75,60.77,60.71,60.74,129500.0,31.599,31.6095,31.5782,31.5938,129500.0
2006-05-30 13:35:00,60.74,60.75,60.66,60.69,105400.0,31.5938,31.599,31.5522,31.5678,105400.0
2006-05-30 13:40:00,60.69,60.76,60.67,60.73,119900.0,31.5678,31.6043,31.5574,31.5886,119900.0
2006-05-30 13:45:00,60.73,60.73,60.65,60.67,142500.0,31.5886,31.5886,31.547,31.5574,142500.0
2006-05-30 13:50:00,60.68,60.71,60.67,60.69,144100.0,31.5626,31.5782,31.5574,31.5678,144100.0
2006-05-30 13:55:00,60.69,60.82,60.69,60.82,130000.0,31.5678,31.6355,31.5678,31.6355,130000.0
2006-05-30 14:00:00,60.83,60.83,60.69,60.73,93300.0,31.6407,31.6407,31.5678,31.5886,93300.0
2006-05-30 14:05:00,60.73,60.76,60.7,60.74,101300.0,31.5886,31.6043,31.573,31.5938,101300.0
2006-05-30 14:10:00,60.74,60.76,60.68,60.68,153900.0,31.5938,31.6043,31.5626,31.5626,153900.0
2006-05-30 14:15:00,60.68,60.76,60.68,60.75,170800.0,31.5626,31.6043,31.5626,31.599,170800.0
2006-05-30 14:20:00,60.75,60.75,60.63,60.64,169200.0,31.599,31.599,31.5366,31.5418,169200.0
2006-05-30 14:25:00,60.64,60.71,60.63,60.69,96500.0,31.5418,31.5782,31.5366,31.5678,96500.0
2006-05-30 14:30:00,60.7,60.76,60.69,60.71,86700.0,31.573,31.6043,31.5678,31.5782,86700.0
2006-05-30 14:35:00,60.7,60.71,60.66,60.67,101900.0,31.573,31.5782,31.5522,31.5574,101900.0
2006-05-30 14:40:00,60.66,60.73,60.65,60.72,146600.0,31.5522,31.5886,31.547,31.5834,146600.0
2006-05-30 14:45:00,60.71,60.76,60.71,60.74,121800.0,31.5782,31.6043,31.5782,31.5938,121800.0
2006-05-30 14:50:00,60.74,60.75,60.65,60.66,147600.0,31.5938,31.599,31.547,31.5522,147600.0
2006-05-30 14:55:00,60.66,60.67,60.64,60.65,82700.0,31.5522,31.5574,31.5418,31.547,82700.0
2006-05-30 15:00:00,60.65,60.66,60.58,60.6,216400.0,31.547,31.5522,31.5106,31.521,216400.0
2006-05-30 15:05:00,60.6,60.63,60.51,60.53,201300.0,31.521,31.5366,31.4742,31.4846,201300.0
2006-05-30 15:10:00,60.54,60.59,60.51,60.52,199000.0,31.4898,31.5158,31.4742,31.4794,199000.0
2006-05-30 15:15:00,60.52,60.52,60.42,60.49,281000.0,31.4794,31.4794,31.4274,31.4638,281000.0
2006-05-30 15:20:00,60.48,60.5,60.42,60.47,178100.0,31.4586,31.469,31.4274,31.4534,178100.0
2006-05-30 15:25:00,60.47,60.48,60.34,60.34,184600.0,31.4534,31.4586,31.3858,31.3858,184600.0
2006-05-30 15:30:00,60.33,60.35,60.25,60.28,336100.0,31.3806,31.391,31.339,31.3546,336100.0
2006-05-30 15:35:00,60.26,60.44,60.25,60.42,426800.0,31.3442,31.4378,31.339,31.4274,426800.0
2006-05-30 15:40:00,60.42,60.42,60.16,60.24,654700.0,31.4274,31.4274,31.2922,31.3338,654700.0
2006-05-30 15:45:00,60.24,60.26,60.18,60.19,442200.0,31.3338,31.3442,31.3026,31.3078,442200.0
2006-05-30 15:50:00,60.12,60.26,60.11,60.18,336500.0,31.2714,31.3442,31.2662,31.3026,336500.0
2006-05-30 15:55:00,60.18,60.24,60.16,60.2,450600.0,31.3026,31.3338,31.2922,31.313,450600.0
2006-05-31 09:30:00,60.21,60.45,60.21,60.42,406100.0,31.3182,31.443,31.3182,31.4274,406100.0
2006-05-31 09:35:00,60.43,60.48,60.28,60.44,281600.0,31.4326,31.4586,31.3546,31.4378,281600.0
2006-05-31 09:40:00,60.44,60.54,60.4,60.42,288200.0,31.4378,31.4898,31.417,31.4274,288200.0
2006-05-31 09:45:00,60.43,60.49,60.29,60.4,302300.0,31.4326,31.4638,31.3598,31.417,302300.0
2006-05-31 09:50:00,60.4,60.45,60.32,60.35,250500.0,31.417,31.443,31.3754,31.391,250500.0
2006-05-31 09:55:00,60.35,60.38,60.28,60.28,250400.0,31.391,31.4066,31.3546,31.3546,250400.0
2006-05-31 10:00:00,60.28,60.33,60.15,60.18,264800.0,31.3546,31.3806,31.287,31.3026,264800.0
2006-05-31 10:05:00,60.18,60.19,59.93,59.94,417700.0,31.3026,31.3078,31.1725,31.1777,417700.0
2006-05-31 10:10:00,59.94,60.0,59.76,59.85,584600.0,31.1777,31.2089,31.0841,31.1309,584600.0
2006-05-31 10:15:00,59.9,59.99,59.77,59.86,337000.0,31.1569,31.2037,31.0893,31.1361,337000.0
2006-05-31 10:20:00,59.85,60.04,59.82,59.99,345300.0,31.1309,31.2297,31.1153,31.2037,345300.0
2006-05-31 10:25:00,59.99,60.02,59.83,59.9,318500.0,31.2037,31.2193,31.1205,31.1569,318500.0
2006-05-31 10:30:00,59.91,59.97,59.84,59.91,260700.0,31.1621,31.1933,31.1257,31.1621,260700.0
2006-05-31 10:35:00,59.92,59.99,59.8,59.96,189700.0,31.1673,31.2037,31.1049,31.1881,189700.0
2006-05-31 10:40:00,59.96,59.97,59.86,59.91,121800.0,31.1881,31.1933,31.1361,31.1621,121800.0
2006-05-31 10:45:00,59.91,60.11,59.9,60.11,156200.0,31.1621,31.2662,31.1569,31.2662,156200.0
2006-05-31 10:50:00,60.11,60.27,60.09,60.22,172100.0,31.2662,31.3494,31.2558,31.3234,172100.0
2006-05-31 10:55:00,60.21,60.21,60.04,60.04,217600.0,31.3182,31.3182,31.2297,31.2297,217600.0
2006-05-31 11:00:00,60.02,60.06,59.97,60.01,241900.0,31.2193,31.2401,31.1933,31.2141,241900.0
2006-05-31 11:05:00,60.02,60.06,59.96,59.99,245900.0,31.2193,31.2401,31.1881,31.2037,245900.0
2006-05-31 11:10:00,59.99,60.11,59.96,60.1,195700.0,31.2037,31.2662,31.1881,31.261,195700.0
2006-05-31 11:15:00,60.1,60.14,60.08,60.13,159500.0,31.261,31.2818,31.2505,31.2766,159500.0
2006-05-31 11:20:00,60.14,60.2,60.11,60.15,183800.0,31.2818,31.313,31.2662,31.287,183800.0
2006-05-31 11:25:00,60.15,60.23,60.14,60.2,104600.0,31.287,31.3286,31.2818,31.313,104600.0
2006-05-31 11:30:00,60.2,60.24,60.13,60.14,145200.0,31.313,31.3338,31.2766,31.2818,145200.0
2006-05-31 11:35:00,60.14,60.17,60.06,60.1,164600.0,31.2818,31.2974,31.2401,31.261,164600.0
2006-05-31 11:40:00,60.11,60.12,60.04,60.05,151500.0,31.2662,31.2714,31.2297,31.2349,151500.0
2006-05-31 11:45:00,60.05,60.09,60.01,60.08,96700.0,31.2349,31.2558,31.2141,31.2505,96700.0
2006-05-31 11:50:00,60.08,60.09,60.0,60.01,115600.0,31.2505,31.2558,31.2089,31.2141,115600.0
2006-05-31 11:55:00,60.01,60.02,59.91,59.91,142800.0,31.2141,31.2193,31.1621,31.1621,142800.0
2006-05-31 12:00:00,59.9,59.99,59.87,59.96,156300.0,31.1569,31.2037,31.1413,31.1881,156300.0
2006-05-31 12:05:00,59.96,60.04,59.95,60.01,72000.0,31.1881,31.2297,31.1829,31.2141,72000.0
2006-05-31 12:10:00,60.0,60.07,60.0,60.01,80300.0,31.2089,31.2453,31.2089,31.2141,80300.0
2006-05-31 12:15:00,60.01,60.07,59.99,60.01,114900.0,31.2141,31.2453,31.2037,31.2141,114900.0
2006-05-31 12:20:00,60.01,60.03,59.97,60.03,91900.0,31.2141,31.2245,31.1933,31.2245,91900.0
2006-05-31 12:25:00,60.03,60.04,60.0,60.0,66500.0,31.2245,31.2297,31.2089,31.2089,66500.0
2006-05-31 12:30:00,60.0,60.01,59.96,59.98,67200.0,31.2089,31.2141,31.1881,31.1985,67200.0
2006-05-31 12:35:00,59.98,60.06,59.98,60.04,74200.0,31.1985,31.2401,31.1985,31.2297,74200.0
2006-05-31 12:40:00,60.03,60.04,60.0,60.0,79200.0,31.2245,31.2297,31.2089,31.2089,79200.0
2006-05-31 12:45:00,60.0,60.11,60.0,60.07,127500.0,31.2089,31.2662,31.2089,31.2453,127500.0
2006-05-31 12:50:00,60.08,60.09,60.04,60.08,40900.0,31.2505,31.2558,31.2297,31.2505,40900.0
2006-05-31 12:55:00,60.09,60.1,60.03,60.03,70100.0,31.2558,31.261,31.2245,31.2245,70100.0
2006-05-31 13:00:00,60.03,60.05,60.0,60.0,63800.0,31.2245,31.2349,31.2089,31.2089,63800.0
2006-05-31 13:05:00,60.01,60.08,60.0,60.05,94600.0,31.2141,31.2505,31.2089,31.2349,94600.0
2006-05-31 13:10:00,60.05,60.09,60.05,60.08,70900.0,31.2349,31.2558,31.2349,31.2505,70900.0
2006-05-31 13:15:00,60.08,60.1,60.06,60.09,124100.0,31.2505,31.261,31.2401,31.2558,124100.0
2006-05-31 13:20:00,60.08,60.13,60.08,60.12,75200.0,31.2505,31.2766,31.2505,31.2714,75200.0
2006-05-31 13:25:00,60.12,60.16,60.12,60.15,123600.0,31.2714,31.2922,31.2714,31.287,123600.0
2006-05-31 13:30:00,60.16,60.17,60.12,60.13,171600.0,31.2922,31.2974,31.2714,31.2766,171600.0
2006-05-31 13:35:00,60.13,60.3,60.13,60.29,336200.0,31.2766,31.365,31.2766,31.3598,336200.0
2006-05-31 13:40:00,60.3,60.43,60.29,60.41,223000.0,31.365,31.4326,31.3598,31.4222,223000.0
2006-05-31 13:45:00,60.41,60.45,60.38,60.4,232000.0,31.4222,31.443,31.4066,31.417,232000.0
2006-05-31 13:50:00,60.41,60.48,60.4,60.42,188900.0,31.4222,31.4586,31.417,31.4274,188900.0
2006-05-31 13:55:00,60.42,60.5,60.4,60.41,211800.0,31.4274,31.469,31.417,31.4222,211800.0
2006-05-31 14:00:00,60.41,60.55,60.21,60.3,466400.0,31.4222,31.495,31.3182,31.365,466400.0
2006-05-31 14:05:00,60.3,60.59,60.29,60.52,343800.0,31.365,31.5158,31.3598,31.4794,343800.0
2006-05-31 14:10:00,60.54,60.66,60.45,60.45,310800.0,31.4898,31.5522,31.443,31.443,310800.0
2006-05-31 14:15:00,60.43,60.43,60.28,60.41,316500.0,31.4326,31.4326,31.3546,31.4222,316500.0
2006-05-31 14:20:00,60.41,60.59,60.32,60.46,286800.0,31.4222,31.5158,31.3754,31.4482,286800.0
2006-05-31 14:25:00,60.48,60.63,60.48,60.6,292800.0,31.4586,31.5366,31.4586,31.521,292800.0
2006-05-31 14:30:00,60.58,60.74,60.58,60.7,331900.0,31.5106,31.5938,31.5106,31.573,331900.0
2006-05-31 14:35:00,60.7,60.85,60.7,60.73,267000.0,31.573,31.6511,31.573,31.5886,267000.0
2006-05-31 14:40:00,60.74,60.84,60.67,60.67,249800.0,31.5938,31.6459,31.5574,31.5574,249800.0
2006-05-31 14:45:00,60.68,60.74,60.62,60.68,225400.0,31.5626,31.5938,31.5314,31.5626,225400.0
2006-05-31 14:50:00,60.68,60.73,60.61,60.67,243200.0,31.5626,31.5886,31.5262,31.5574,243200.0
2006-05-31 14:55:00,60.64,60.71,60.61,60.65,215900.0,31.5418,31.5782,31.5262,31.547,215900.0
2006-05-31 15:00:00,60.67,60.72,60.64,60.7,134300.0,31.5574,31.5834,31.5418,31.573,134300.0
2006-05-31 15:05:00,60.7,60.7,60.5,60.51,334500.0,31.573,31.573,31.469,31.4742,334500.0
2006-05-31 15:10:00,60.51,60.63,60.51,60.57,231800.0,31.4742,31.5366,31.4742,31.5054,231800.0
2006-05-31 15:15:00,60.55,60.67,60.55,60.63,219100.0,31.495,31.5574,31.495,31.5366,219100.0
2006-05-31 15:20:00,60.64,60.79,60.63,60.78,261900.0,31.5418,31.6199,31.5366,31.6147,261900.0
2006-05-31 15:25:00,60.79,60.8,60.66,60.74,231500.0,31.6199,31.6251,31.5522,31.5938,231500.0
2006-05-31 15:30:00,60.74,60.76,60.51,60.58,412000.0,31.5938,31.6043,31.4742,31.5106,412000.0
2006-05-31 15:35:00,60.58,60.69,60.58,60.62,271000.0,31.5106,31.5678,31.5106,31.5314,271000.0
2006-05-31 15:40:00,60.62,60.96,60.61,60.94,511500.0,31.5314,31.7083,31.5262,31.6979,511500.0
2006-05-31 15:45:00,60.95,61.06,60.94,61.02,513500.0,31.7031,31.7603,31.6979,31.7395,513500.0
2006-05-31 15:50:00,61.03,61.03,60.87,61.0,451900.0,31.7447,31.7447,31.6615,31.7291,451900.0
2006-05-31 15:55:00,61.0,61.03,60.88,60.96,637200.0,31.7291,31.7447,31.6667,31.7083,637200.0
2006-06-01 09:30:00,60.4,60.4,60.1,60.13,480800.0,31.417,31.417,31.261,31.2766,480800.0
2006-06-01 09:35:00,60.14,60.2,60.01,60.16,213700.0,31.2818,31.313,31.2141,31.2922,213700.0
2006-06-01 09:40:00,60.15,60.18,60.09,60.12,218600.0,31.287,31.3026,31.2558,31.2714,218600.0
2006-06-01 09:45:00,60.12,60.31,60.12,60.28,363800.0,31.2714,31.3702,31.2714,31.3546,363800.0
2006-06-01 09:50:00,60.28,60.3,60.16,60.19,215700.0,31.3546,31.365,31.2922,31.3078,215700.0
2006-06-01 09:55:00,60.18,60.23,60.16,60.17,199800.0,31.3026,31.3286,31.2922,31.2974,199800.0
2006-06-01 10:00:00,60.17,60.22,60.08,60.2,291900.0,31.2974,31.3234,31.2505,31.313,291900.0
2006-06-01 10:05:00,60.2,60.2,60.13,60.17,270700.0,31.313,31.313,31.2766,31.2974,270700.0
2006-06-01 10:10:00,60.16,60.25,60.16,60.21,258100.0,31.2922,31.339,31.2922,31.3182,258100.0
2006-06-01 10:15:00,60.21,60.25,60.18,60.2,202300.0,31.3182,31.339,31.3026,31.313,202300.0
2006-06-01 10:20:00,60.2,60.21,60.11,60.12,194200.0,31.313,31.3182,31.2662,31.2714,194200.0
2006-06-01 10:25:00,60.11,60.15,60.07,60.1,185100.0,31.2662,31.287,31.2453,31.261,185100.0
2006-06-01 10:30:00,60.1,60.28,60.08,60.14,421000.0,31.261,31.3546,31.2505,31.2818,421000.0
2006-06-01 10:35:00,60.14,60.72,60.14,60.67,474900.0,31.2818,31.5834,31.2818,31.5574,474900.0
2006-06-01 10:40:00,60.7,60.73,60.3,60.45,412200.0,31.573,31.5886,31.365,31.443,412200.0
2006-06-01 10:45:00,60.45,60.5,60.36,60.47,205900.0,31.443,31.469,31.3962,31.4534,205900.0
2006-06-01 10:50:00,60.46,60.48,60.35,60.47,166500.0,31.4482,31.4586,31.391,31.4534,166500.0
2006-06-01 10:55:00,60.47,60.71,60.47,60.68,304100.0,31.4534,31.5782,31.4534,31.5626,304100.0
2006-06-01 11:00:00,60.66,60.68,60.54,60.55,139800.0,31.5522,31.5626,31.4898,31.495,139800.0
2006-06-01 11:05:00,60.56,60.64,60.5,60.64,181900.0,31.5002,31.5418,31.469,31.5418,181900.0
2006-06-01 11:10:00,60.62,60.73,60.56,60.66,137100.0,31.5314,31.5886,31.5002,31.5522,137100.0
2006-06-01 11:15:00,60.65,60.99,60.65,60.99,202800.0,31.547,31.7239,31.547,31.7239,202800.0
2006-06-01 11:20:00,60.97,61.05,60.87,60.88,241000.0,31.7135,31.7551,31.6615,31.6667,241000.0
2006-06-01 11:25:00,60.85,60.85,60.77,60.8,158300.0,31.6511,31.6511,31.6095,31.6251,158300.0
2006-06-01 11:30:00,60.8,60.86,60.69,60.75,179500.0,31.6251,31.6563,31.5678,31.599,179500.0
2006-06-01 11:35:00,60.75,60.78,60.66,60.67,147300.0,31.599,31.6147,31.5522,31.5574,147300.0
2006-06-01 11:40:00,60.67,60.67,60.6,60.61,96000.0,31.5574,31.5574,31.521,31.5262,96000.0
2006-06-01 11:45:00,60.61,60.69,60.55,60.69,146800.0,31.5262,31.5678,31.495,31.5678,146800.0
2006-06-01 11:50:00,60.69,60.76,60.67,60.69,97600.0,31.5678,31.6043,31.5574,31.5678,97600.0
2006-06-01 11:55:00,60.69,60.69,60.61,60.62,119800.0,31.5678,31.5678,31.5262,31.5314,119800.0
2006-06-01 12:00:00,60.61,60.64,60.57,60.58,128000.0,31.5262,31.5418,31.5054,31.5106,128000.0
2006-06-01 12:05:00,60.61,60.68,60.61,60.68,76600.0,31.5262,31.5626,31.5262,31.5626,76600.0
2006-06-01 12:10:00,60.68,60.69,60.63,60.63,95200.0,31.5626,31.5678,31.5366,31.5366,95200.0
2006-06-01 12:15:00,60.64,60.74,60.63,60.73,106400.0,31.5418,31.5938,31.5366,31.5886,106400.0
2006-06-01 12:20:00,60.73,60.73,60.66,60.67,98500.0,31.5886,31.5886,31.5522,31.5574,98500.0
2006-06-01 12:25:00,60.67,60.71,60.62,60.71,116300.0,31.5574,31.5782,31.5314,31.5782,116300.0
2006-06-01 12:30:00,60.71,60.75,60.68,60.7,136000.0,31.5782,31.599,31.5626,31.573,136000.0
2006-06-01 12:35:00,60.69,60.75,60.64,60.64,125600.0,31.5678,31.599,31.5418,31.5418,125600.0
2006-06-01 12:40:00,60.63,60.64,60.57,60.59,82600.0,31.5366,31.5418,31.5054,31.5158,82600.0
2006-06-01 12:45:00,60.59,60.68,60.57,60.67,192300.0,31.5158,31.5626,31.5054,31.5574,192300.0
2006-06-01 12:50:00,60.67,60.68,60.6,60.67,86200.0,31.5574,31.5626,31.521,31.5574,86200.0
2006-06-01 12:55:00,60.67,60.73,60.61,60.64,109800.0,31.5574,31.5886,31.5262,31.5418,109800.0
2006-06-01 13:00:00,60.64,60.69,60.53,60.58,164300.0,31.5418,31.5678,31.4846,31.5106,164300.0
2006-06-01 13:05:00,60.58,60.63,60.58,60.63,67700.0,31.5106,31.5366,31.5106,31.5366,67700.0
2006-06-01 13:10:00,60.62,60.73,60.62,60.73,91300.0,31.5314,31.5886,31.5314,31.5886,91300.0
2006-06-01 13:15:00,60.73,60.8,60.72,60.78,130100.0,31.5886,31.6251,31.5834,31.6147,130100.0
2006-06-01 13:20:00,60.79,60.81,60.63,60.63,165200.0,31.6199,31.6303,31.5366,31.5366,165200.0
2006-06-01 13:25:00,60.65,60.69,60.58,60.67,132200.0,31.547,31.5678,31.5106,31.5574,132200.0
2006-06-01 13:30:00,60.66,60.71,60.65,60.68,80400.0,31.5522,31.5782,31.547,31.5626,80400.0
2006-06-01 13:35:00,60.67,60.69,60.65,60.69,83700.0,31.5574,31.5678,31.547,31.5678,83700.0
2006-06-01 13:40:00,60.7,60.72,60.68,60.71,74000.0,31.573,31.5834,31.5626,31.5782,74000.0
2006-06-01 13:45:00,60.71,60.76,60.68,60.7,99200.0,31.5782,31.6043,31.5626,31.573,99200.0
2006-06-01 13:50:00,60.7,60.72,60.61,60.62,72200.0,31.573,31.5834,31.5262,31.5314,72200.0
2006-06-01 13:55:00,60.62,60.62,60.52,60.53,130100.0,31.5314,31.5314,31.4794,31.4846,130100.0
2006-06-01 14:00:00,60.53,60.55,60.43,60.44,204900.0,31.4846,31.495,31.4326,31.4378,204900.0
2006-06-01 14:05:00,60.44,60.45,60.28,60.38,172000.0,31.4378,31.443,31.3546,31.4066,172000.0
2006-06-01 14:10:00,60.38,60.4,60.25,60.28,217300.0,31.4066,31.417,31.339,31.3546,217300.0
2006-06-01 14:15:00,60.27,60.43,60.24,60.42,179900.0,31.3494,31.4326,31.3338,31.4274,179900.0
2006-06-01 14:20:00,60.43,60.52,60.36,60.51,165000.0,31.4326,31.4794,31.3962,31.4742,165000.0
2006-06-01 14:25:00,60.5,60.57,60.48,60.56,115100.0,31.469,31.5054,31.4586,31.5002,115100.0
2006-06-01 14:30:00,60.56,60.58,60.51,60.56,110500.0,31.5002,31.5106,31.4742,31.5002,110500.0
2006-06-01 14:35:00,60.56,60.63,60.54,60.55,117200.0,31.5002,31.5366,31.4898,31.495,117200.0
2006-06-01 14:40:00,60.55,60.63,60.54,60.62,87100.0,31.495,31.5366,31.4898,31.5314,87100.0
2006-06-01 14:45:00,60.62,60.63,60.57,60.62,183200.0,31.5314,31.5366,31.5054,31.5314,183200.0
2006-06-01 14:50:00,60.61,60.67,60.61,60.65,116400.0,31.5262,31.5574,31.5262,31.547,116400.0
2006-06-01 14:55:00,60.65,60.7,60.63,60.7,99100.0,31.547,31.573,31.5366,31.573,99100.0
2006-06-01 15:00:00,60.7,60.74,60.64,60.64,153400.0,31.573,31.5938,31.5418,31.5418,153400.0
2006-06-01 15:05:00,60.64,60.64,60.52,60.53,125900.0,31.5418,31.5418,31.4794,31.4846,125900.0
2006-06-01 15:10:00,60.52,60.64,60.52,60.61,139700.0,31.4794,31.5418,31.4794,31.5262,139700.0
2006-06-01 15:15:00,60.61,60.67,60.56,60.66,129300.0,31.5262,31.5574,31.5002,31.5522,129300.0
2006-06-01 15:20:00,60.65,60.88,60.65,60.88,224400.0,31.547,31.6667,31.547,31.6667,224400.0
2006-06-01 15:25:00,60.88,60.88,60.76,60.82,231400.0,31.6667,31.6667,31.6043,31.6355,231400.0
2006-06-01 15:30:00,60.82,60.88,60.75,60.75,197600.0,31.6355,31.6667,31.599,31.599,197600.0
2006-06-01 15:35:00,60.75,60.85,60.74,60.84,186300.0,31.599,31.6511,31.5938,31.6459,186300.0
2006-06-01 15:40:00,60.82,61.07,60.82,61.06,414200.0,31.6355,31.7655,31.6355,31.7603,414200.0
2006-06-01 15:45:00,61.06,61.14,61.06,61.13,349800.0,31.7603,31.8019,31.7603,31.7967,349800.0
2006-06-01 15:50:00,61.12,61.15,61.02,61.06,235900.0,31.7915,31.8071,31.7395,31.7603,235900.0
2006-06-01 15:55:00,61.05,61.1,60.99,61.08,362100.0,31.7551,31.7811,31.7239,31.7707,362100.0
2006-06-02 09:30:00,61.5,61.5,61.11,61.13,747200.0,31.9892,31.9892,31.7863,31.7967,747200.0
2006-06-02 09:35:00,61.13,61.18,60.85,60.94,364500.0,31.7967,31.8227,31.6511,31.6979,364500.0
2006-06-02 09:40:00,60.94,60.99,60.73,60.74,405700.0,31.6979,31.7239,31.5886,31.5938,405700.0
2006-06-02 09:45:00,60.76,60.93,60.73,60.87,326000.0,31.6043,31.6927,31.5886,31.6615,326000.0
2006-06-02 09:50:00,60.87,60.93,60.81,60.81,246500.0,31.6615,31.6927,31.6303,31.6303,246500.0
2006-06-02 09:55:00,60.76,60.8,60.51,60.72,399800.0,31.6043,31.6251,31.4742,31.5834,399800.0
2006-06-02 10:00:00,60.73,60.86,60.69,60.84,312200.0,31.5886,31.6563,31.5678,31.6459,312200.0
2006-06-02 10:05:00,60.85,61.18,60.77,61.07,392600.0,31.6511,31.8227,31.6095,31.7655,392600.0
2006-06-02 10:10:00,61.1,61.12,60.88,60.93,225700.0,31.7811,31.7915,31.6667,31.6927,225700.0
2006-06-02 10:15:00,60.92,61.09,60.85,61.01,221900.0,31.6875,31.7759,31.6511,31.7343,221900.0
2006-06-02 10:20:00,61.02,61.13,60.97,61.11,256500.0,31.7395,31.7967,31.7135,31.7863,256500.0
2006-06-02 10:25:00,61.1,61.16,61.07,61.07,148100.0,31.7811,31.8123,31.7655,31.7655,148100.0
2006-06-02 10:30:00,61.08,61.17,61.05,61.06,166800.0,31.7707,31.8175,31.7551,31.7603,166800.0
2006-06-02 10:35:00,61.06,61.07,60.96,61.05,191700.0,31.7603,31.7655,31.7083,31.7551,191700.0
2006-06-02 10:40:00,61.04,61.15,61.02,61.15,174900.0,31.7499,31.8071,31.7395,31.8071,174900.0
2006-06-02 10:45:00,61.17,61.33,61.17,61.23,257500.0,31.8175,31.9007,31.8175,31.8487,257500.0
2006-06-02 10:50:00,61.22,61.28,61.15,61.25,194400.0,31.8435,31.8747,31.8071,31.8591,194400.0
2006-06-02 10:55:00,61.25,61.26,61.11,61.16,192000.0,31.8591,31.8643,31.7863,31.8123,192000.0
2006-06-02 11:00:00,61.17,61.22,61.11,61.11,91100.0,31.8175,31.8435,31.7863,31.7863,91100.0
2006-06-02 11:05:00,61.11,61.12,60.87,61.06,237300.0,31.7863,31.7915,31.6615,31.7603,237300.0
2006-06-02 11:10:00,61.06,61.12,60.99,61.0,170100.0,31.7603,31.7915,31.7239,31.7291,170100.0
2006-06-02 11:15:00,61.0,61.01,60.9,60.93,134300.0,31.7291,31.7343,31.6771,31.6927,134300.0
2006-06-02 11:20:00,60.94,60.98,60.87,60.93,150700.0,31.6979,31.7187,31.6615,31.6927,150700.0
2006-06-02 11:25:00,60.92,60.97,60.83,60.87,166200.0,31.6875,31.7135,31.6407,31.6615,166200.0
2006-06-02 11:30:00,60.88,60.95,60.85,60.88,139700.0,31.6667,31.7031,31.6511,31.6667,139700.0
2006-06-02 11:35:00,60.9,60.95,60.79,60.95,169800.0,31.6771,31.7031,31.6199,31.7031,169800.0
2006-06-02 11:40:00,60.95,60.96,60.75,60.83,201300.0,31.7031,31.7083,31.599,31.6407,201300.0
2006-06-02 11:45:00,60.84,60.87,60.74,60.84,228600.0,31.6459,31.6615,31.5938,31.6459,228600.0
2006-06-02 11:50:00,60.84,60.91,60.73,60.9,182800.0,31.6459,31.6823,31.5886,31.6771,182800.0
2006-06-02 11:55:00,60.89,60.98,60.86,60.95,130200.0,31.6719,31.7187,31.6563,31.7031,130200.0
2006-06-02 12:00:00,60.95,60.98,60.82,60.98,144800.0,31.7031,31.7187,31.6355,31.7187,144800.0
2006-06-02 12:05:00,60.98,61.1,60.97,61.1,177400.0,31.7187,31.7811,31.7135,31.7811,177400.0
2006-06-02 12:10:00,61.09,61.14,61.02,61.04,102900.0,31.7759,31.8019,31.7395,31.7499,102900.0
2006-06-02 12:15:00,61.02,61.06,61.01,61.04,98200.0,31.7395,31.7603,31.7343,31.7499,98200.0
2006-06-02 12:20:00,61.04,61.15,61.03,61.12,143300.0,31.7499,31.8071,31.7447,31.7915,143300.0
2006-06-02 12:25:00,61.11,61.15,61.02,61.04,88300.0,31.7863,31.8071,31.7395,31.7499,88300.0
2006-06-02 12:30:00,61.02,61.05,60.99,61.04,98400.0,31.7395,31.7551,31.7239,31.7499,98400.0
2006-06-02 12:35:00,61.03,61.09,61.03,61.07,53300.0,31.7447,31.7759,31.7447,31.7655,53300.0
2006-06-02 12:40:00,61.07,61.09,61.0,61.08,66400.0,31.7655,31.7759,31.7291,31.7707,66400.0
2006-06-02 12:45:00,61.07,61.12,61.03,61.12,78600.0,31.7655,31.7915,31.7447,31.7915,78600.0
2006-06-02 12:50:00,61.12,61.15,61.11,61.11,67500.0,31.7915,31.8071,31.7863,31.7863,67500.0
2006-06-02 12:55:00,61.11,61.14,61.04,61.09,68100.0,31.7863,31.8019,31.7499,31.7759,68100.0
2006-06-02 13:00:00,61.1,61.1,61.05,61.09,39100.0,31.7811,31.7811,31.7551,31.7759,39100.0
2006-06-02 13:05:00,61.08,61.15,61.08,61.14,87000.0,31.7707,31.8071,31.7707,31.8019,87000.0
2006-06-02 13:10:00,61.14,61.15,61.05,61.14,79500.0,31.8019,31.8071,31.7551,31.8019,79500.0
2006-06-02 13:15:00,61.14,61.2,61.13,61.18,87800.0,31.8019,31.8331,31.7967,31.8227,87800.0
2006-06-02 13:20:00,61.18,61.2,61.13,61.15,75200.0,31.8227,31.8331,31.7967,31.8071,75200.0
2006-06-02 13:25:00,61.14,61.28,61.13,61.27,83200.0,31.8019,31.8747,31.7967,31.8695,83200.0
2006-06-02 13:30:00,61.26,61.28,61.16,61.16,101100.0,31.8643,31.8747,31.8123,31.8123,101100.0
2006-06-02 13:35:00,61.17,61.24,61.13,61.16,100600.0,31.8175,31.8539,31.7967,31.8123,100600.0
2006-06-02 13:40:00,61.16,61.19,61.1,61.14,107600.0,31.8123,31.8279,31.7811,31.8019,107600.0
2006-06-02 13:45:00,61.14,61.23,61.05,61.23,97300.0,31.8019,31.8487,31.7551,31.8487,97300.0
2006-06-02 13:50:00,61.24,61.28,61.16,61.2,117700.0,31.8539,31.8747,31.8123,31.8331,117700.0
2006-06-02 13:55:00,61.2,61.23,61.16,61.22,70600.0,31.8331,31.8487,31.8123,31.8435,70600.0
2006-06-02 14:00:00,61.22,61.26,61.15,61.19,72200.0,31.8435,31.8643,31.8071,31.8279,72200.0
2006-06-02 14:05:00,61.18,61.34,61.18,61.34,121800.0,31.8227,31.9059,31.8227,31.9059,121800.0
2006-06-02 14:10:00,61.33,61.34,61.27,61.32,107100.0,31.9007,31.9059,31.8695,31.8955,107100.0
2006-06-02 14:15:00,61.32,61.35,61.28,61.35,107400.0,31.8955,31.9111,31.8747,31.9111,107400.0
2006-06-02 14:20:00,61.34,61.4,61.31,61.31,108200.0,31.9059,31.9371,31.8903,31.8903,108200.0
2006-06-02 14:25:00,61.31,61.46,61.28,61.44,151200.0,31.8903,31.9684,31.8747,31.958,151200.0
2006-06-02 14:30:00,61.44,61.57,61.4,61.56,194000.0,31.958,32.0256,31.9371,32.0204,194000.0
2006-06-02 14:35:00,61.58,61.63,61.5,61.6,181600.0,32.0308,32.0568,31.9892,32.0412,181600.0
2006-06-02 14:40:00,61.59,61.63,61.55,61.57,148800.0,32.036,32.0568,32.0152,32.0256,148800.0
2006-06-02 14:45:00,61.61,61.67,61.59,61.61,130700.0,32.0464,32.0776,32.036,32.0464,130700.0
2006-06-02 14:50:00,61.61,61.64,61.55,61.56,385500.0,32.0464,32.062,32.0152,32.0204,385500.0
2006-06-02 14:55:00,61.56,61.65,61.56,61.65,180600.0,32.0204,32.0672,32.0204,32.0672,180600.0
2006-06-02 15:00:00,61.65,61.65,61.56,61.6,224200.0,32.0672,32.0672,32.0204,32.0412,224200.0
2006-06-02 15:05:00,61.62,61.62,61.55,61.59,204400.0,32.0516,32.0516,32.0152,32.036,204400.0
2006-06-02 15:10:00,61.59,61.61,61.55,61.6,87600.0,32.036,32.0464,32.0152,32.0412,87600.0
2006-06-02 15:15:00,61.6,61.7,61.6,61.7,132600.0,32.0412,32.0932,32.0412,32.0932,132600.0
2006-06-02 15:20:00,61.7,61.71,61.66,61.69,187300.0,32.0932,32.0984,32.0724,32.088,187300.0
2006-06-02 15:25:00,61.69,61.78,61.68,61.76,232100.0,32.088,32.1348,32.0828,32.1244,232100.0
2006-06-02 15:30:00,61.76,61.82,61.74,61.78,269400.0,32.1244,32.1556,32.114,32.1348,269400.0
2006-06-02 15:35:00,61.77,61.85,61.74,61.76,211200.0,32.1296,32.1712,32.114,32.1244,211200.0
2006-06-02 15:40:00,61.76,61.78,61.62,61.63,246200.0,32.1244,32.1348,32.0516,32.0568,246200.0
2006-06-02 15:45:00,61.62,61.65,61.57,61.59,254800.0,32.0516,32.0672,32.0256,32.036,254800.0
2006-06-02 15:50:00,61.59,61.6,61.52,61.6,431500.0,32.036,32.0412,31.9996,32.0412,431500.0
2006-06-02 15:55:00,61.6,61.65,61.56,61.65,379700.0,32.0412,32.0672,32.0204,32.0672,379700.0
2006-06-05 09:30:00,62.1,62.2,61.82,61.95,409000.0,32.3012,32.3533,32.1556,32.2232,409000.0
2006-06-05 09:35:00,61.95,61.98,61.8,61.93,264700.0,32.2232,32.2388,32.1452,32.2128,264700.0
2006-06-05 09:40:00,61.93,61.94,61.79,61.85,378000.0,32.2128,32.218,32.14,32.1712,378000.0
2006-06-05 09:45:00,61.85,61.89,61.76,61.77,356400.0,32.1712,32.192,32.1244,32.1296,356400.0
2006-06-05 09:50:00,61.76,61.8,61.56,61.73,316200.0,32.1244,32.1452,32.0204,32.1088,316200.0
2006-06-05 09:55:00,61.73,61.76,61.67,61.7,187900.0,32.1088,32.1244,32.0776,32.0932,187900.0
2006-06-05 10:00:00,61.7,61.7,61.58,61.61,335800.0,32.0932,32.0932,32.0308,32.0464,335800.0
2006-06-05 10:05:00,61.61,61.72,61.58,61.6,283000.0,32.0464,32.1036,32.0308,32.0412,283000.0
2006-06-05 10:10:00,61.61,61.63,61.39,61.41,382300.0,32.0464,32.0568,31.9319,31.9423,382300.0
2006-06-05 10:15:00,61.41,61.5,61.34,61.48,264200.0,31.9423,31.9892,31.9059,31.9788,264200.0
2006-06-05 10:20:00,61.48,61.49,61.38,61.46,303700.0,31.9788,31.984,31.9267,31.9684,303700.0
2006-06-05 10:25:00,61.46,61.55,61.43,61.44,187100.0,31.9684,32.0152,31.9528,31.958,187100.0
2006-06-05 10:30:00,61.47,61.6,61.45,61.56,170200.0,31.9736,32.0412,31.9632,32.0204,170200.0
2006-06-05 10:35:00,61.56,61.64,61.46,61.53,192900.0,32.0204,32.062,31.9684,32.0048,192900.0
2006-06-05 10:40:00,61.53,61.53,61.4,61.48,142900.0,32.0048,32.0048,31.9371,31.9788,142900.0
2006-06-05 10:45:00,61.49,61.57,61.45,61.55,121200.0,31.984,32.0256,31.9632,32.0152,121200.0
2006-06-05 10:50:00,61.55,61.58,61.5,61.51,69600.0,32.0152,32.0308,31.9892,31.9944,69600.0
2006-06-05 10:55:00,61.5,61.54,61.43,61.47,98100.0,31.9892,32.01,31.9528,31.9736,98100.0
2006-06-05 11:00:00,61.47,61.5,61.4,61.42,100900.0,31.9736,31.9892,31.9371,31.9475,100900.0
2006-06-05 11:05:00,61.41,61.5,61.4,61.48,116800.0,31.9423,31.9892,31.9371,31.9788,116800.0
2006-06-05 11:10:00,61.48,61.49,61.44,61.46,91000.0,31.9788,31.984,31.958,31.9684,91000.0
2006-06-05 11:15:00,61.46,61.46,61.35,61.4,114600.0,31.9684,31.9684,31.9111,31.9371,114600.0
2006-06-05 11:20:00,61.41,61.41,61.33,61.35,157800.0,31.9423,31.9423,31.9007,31.9111,157800.0
2006-06-05 11:25:00,61.36,61.36,61.19,61.22,249300.0,31.9163,31.9163,31.8279,31.8435,249300.0
2006-06-05 11:30:00,61.22,61.27,61.18,61.24,164700.0,31.8435,31.8695,31.8227,31.8539,164700.0
2006-06-05 11:35:00,61.24,61.24,61.15,61.15,96800.0,31.8539,31.8539,31.8071,31.8071,96800.0
2006-06-05 11:40:00,61.16,61.27,61.14,61.27,102800.0,31.8123,31.8695,31.8019,31.8695,102800.0
2006-06-05 11:45:00,61.27,61.31,61.27,61.29,101100.0,31.8695,31.8903,31.8695,31.8799,101100.0
2006-06-05 11:50:00,61.28,61.29,61.18,61.24,69100.0,31.8747,31.8799,31.8227,31.8539,69100.0
2006-06-05 11:55:00,61.24,61.27,61.23,61.24,72600.0,31.8539,31.8695,31.8487,31.8539,72600.0
2006-06-05 12:00:00,61.23,61.24,61.15,61.23,90200.0,31.8487,31.8539,31.8071,31.8487,90200.0
2006-06-05 12:05:00,61.22,61.28,61.21,61.26,89900.0,31.8435,31.8747,31.8383,31.8643,89900.0
2006-06-05 12:10:00,61.27,61.27,61.09,61.14,232300.0,31.8695,31.8695,31.7759,31.8019,232300.0
2006-06-05 12:15:00,61.14,61.14,61.03,61.06,186300.0,31.8019,31.8019,31.7447,31.7603,186300.0
2006-06-05 12:20:00,61.07,61.11,61.01,61.02,175800.0,31.7655,31.7863,31.7343,31.7395,175800.0
2006-06-05 12:25:00,61.01,61.07,61.0,61.04,122800.0,31.7343,31.7655,31.7291,31.7499,122800.0
2006-06-05 12:30:00,61.04,61.07,61.01,61.03,136000.0,31.7499,31.7655,31.7343,31.7447,136000.0
2006-06-05 12:35:00,61.02,61.04,60.98,61.03,155500.0,31.7395,31.7499,31.7187,31.7447,155500.0
2006-06-05 12:40:00,61.01,61.11,60.98,61.11,208100.0,31.7343,31.7863,31.7187,31.7863,208100.0
2006-06-05 12:45:00,61.1,61.17,61.08,61.13,102100.0,31.7811,31.8175,31.7707,31.7967,102100.0
2006-06-05 12:50:00,61.13,61.19,61.1,61.16,60600.0,31.7967,31.8279,31.7811,31.8123,60600.0
2006-06-05 12:55:00,61.15,61.2,61.13,61.16,124900.0,31.8071,31.8331,31.7967,31.8123,124900.0
2006-06-05 13:00:00,61.16,61.17,61.1,61.16,161100.0,31.8123,31.8175,31.7811,31.8123,161100.0
2006-06-05 13:05:00,61.15,61.25,61.15,61.22,93900.0,31.8071,31.8591,31.8071,31.8435,93900.0
2006-06-05 13:10:00,61.22,61.27,61.14,61.16,59300.0,31.8435,31.8695,31.8019,31.8123,59300.0
2006-06-05 13:15:00,61.17,61.35,61.12,61.34,176100.0,31.8175,31.9111,31.7915,31.9059,176100.0
2006-06-05 13:20:00,61.34,61.34,61.15,61.16,143100.0,31.9059,31.9059,31.8071,31.8123,143100.0
2006-06-05 13:25:00,61.16,61.18,61.08,61.12,127700.0,31.8123,31.8227,31.7707,31.7915,127700.0
2006-06-05 13:30:00,61.11,61.19,61.01,61.03,148700.0,31.7863,31.8279,31.7343,31.7447,148700.0
2006-06-05 13:35:00,61.03,61.04,60.87,61.01,286400.0,31.7447,31.7499,31.6615,31.7343,286400.0
2006-06-05 13:40:00,61.01,61.02,60.9,60.95,168800.0,31.7343,31.7395,31.6771,31.7031,168800.0
2006-06-05 13:45:00,60.95,60.95,60.81,60.82,190100.0,31.7031,31.7031,31.6303,31.6355,190100.0
2006-06-05 13:50:00,60.81,60.83,60.75,60.76,177500.0,31.6303,31.6407,31.599,31.6043,177500.0
2006-06-05 13:55:00,60.76,60.78,60.68,60.72,251900.0,31.6043,31.6147,31.5626,31.5834,251900.0
2006-06-05 14:00:00,60.72,60.77,60.63,60.63,240000.0,31.5834,31.6095,31.5366,31.5366,240000.0
2006-06-05 14:05:00,60.64,60.72,60.63,60.63,232600.0,31.5418,31.5834,31.5366,31.5366,232600.0
2006-06-05 14:10:00,60.64,60.71,60.58,60.58,175400.0,31.5418,31.5782,31.5106,31.5106,175400.0
2006-06-05 14:15:00,60.58,60.59,60.46,60.49,325700.0,31.5106,31.5158,31.4482,31.4638,325700.0
2006-06-05 14:20:00,60.49,60.58,60.37,60.52,298600.0,31.4638,31.5106,31.4014,31.4794,298600.0
2006-06-05 14:25:00,60.51,60.74,60.49,60.74,201700.0,31.4742,31.5938,31.4638,31.5938,201700.0
2006-06-05 14:30:00,60.74,60.75,60.38,60.38,264000.0,31.5938,31.599,31.4066,31.4066,264000.0
2006-06-05 14:35:00,60.38,60.5,60.38,60.41,229200.0,31.4066,31.469,31.4066,31.4222,229200.0
2006-06-05 14:40:00,60.42,60.54,60.33,60.54,258200.0,31.4274,31.4898,31.3806,31.4898,258200.0
2006-06-05 14:45:00,60.55,60.69,60.46,60.56,203200.0,31.495,31.5678,31.4482,31.5002,203200.0
2006-06-05 14:50:00,60.58,60.65,60.55,60.63,178100.0,31.5106,31.547,31.495,31.5366,178100.0
2006-06-05 14:55:00,60.63,60.67,60.52,60.57,266100.0,31.5366,31.5574,31.4794,31.5054,266100.0
2006-06-05 15:00:00,60.55,60.58,60.45,60.47,166700.0,31.495,31.5106,31.443,31.4534,166700.0
2006-06-05 15:05:00,60.47,60.5,60.3,60.35,381700.0,31.4534,31.469,31.365,31.391,381700.0
2006-06-05 15:10:00,60.35,60.36,60.16,60.21,428100.0,31.391,31.3962,31.2922,31.3182,428100.0
2006-06-05 15:15:00,60.22,60.42,60.2,60.37,400200.0,31.3234,31.4274,31.313,31.4014,400200.0
2006-06-05 15:20:00,60.37,60.48,60.37,60.42,205400.0,31.4014,31.4586,31.4014,31.4274,205400.0
2006-06-05 15:25:00,60.41,60.43,60.23,60.23,240500.0,31.4222,31.4326,31.3286,31.3286,240500.0
2006-06-05 15:30:00,60.24,60.33,60.23,60.27,324700.0,31.3338,31.3806,31.3286,31.3494,324700.0
2006-06-05 15:35:00,60.28,60.3,60.19,60.29,299200.0,31.3546,31.365,31.3078,31.3598,299200.0
2006-06-05 15:40:00,60.3,60.3,60.11,60.12,982900.0,31.365,31.365,31.2662,31.2714,982900.0
2006-06-05 15:45:00,60.11,60.16,60.0,60.0,583600.0,31.2662,31.2922,31.2089,31.2089,583600.0
2006-06-05 15:50:00,60.0,60.1,60.0,60.07,465000.0,31.2089,31.261,31.2089,31.2453,465000.0
2006-06-05 15:55:00,60.07,60.09,60.02,60.07,556900.0,31.2453,31.2558,31.2193,31.2453,556900.0
2006-06-06 09:30:00,60.0,61.31,59.9,60.16,307600.0,31.2089,31.8903,31.1569,31.2922,307600.0
2006-06-06 09:35:00,60.15,60.2,60.05,60.11,241800.0,31.287,31.313,31.2349,31.2662,241800.0
2006-06-06 09:40:00,60.1,60.43,60.06,60.34,315300.0,31.261,31.4326,31.2401,31.3858,315300.0
2006-06-06 09:45:00,60.31,60.32,60.04,60.05,209500.0,31.3702,31.3754,31.2297,31.2349,209500.0
2006-06-06 09:50:00,60.02,60.25,60.0,60.17,263700.0,31.2193,31.339,31.2089,31.2974,263700.0
2006-06-06 09:55:00,60.18,60.18,60.03,60.07,243900.0,31.3026,31.3026,31.2245,31.2453,243900.0
2006-06-06 10:00:00,60.05,60.06,59.97,60.03,312500.0,31.2349,31.2401,31.1933,31.2245,312500.0
2006-06-06 10:05:00,60.02,60.12,59.91,60.12,282100.0,31.2193,31.2714,31.1621,31.2714,282100.0
2006-06-06 10:10:00,60.12,60.22,60.1,60.13,225900.0,31.2714,31.3234,31.261,31.2766,225900.0
2006-06-06 10:15:00,60.13,60.41,60.12,60.31,244200.0,31.2766,31.4222,31.2714,31.3702,244200.0
2006-06-06 10:20:00,60.31,60.5,60.3,60.44,285800.0,31.3702,31.469,31.365,31.4378,285800.0
2006-06-06 10:25:00,60.44,60.58,60.37,60.56,344000.0,31.4378,31.5106,31.4014,31.5002,344000.0
2006-06-06 10:30:00,60.56,60.66,60.54,60.6,314100.0,31.5002,31.5522,31.4898,31.521,314100.0
2006-06-06 10:35:00,60.59,60.59,60.41,60.47,261700.0,31.5158,31.5158,31.4222,31.4534,261700.0
2006-06-06 10:40:00,60.48,60.48,60.35,60.43,152500.0,31.4586,31.4586,31.391,31.4326,152500.0
2006-06-06 10:45:00,60.43,60.43,60.23,60.24,195700.0,31.4326,31.4326,31.3286,31.3338,195700.0
2006-06-06 10:50:00,60.23,60.29,60.17,60.19,153900.0,31.3286,31.3598,31.2974,31.3078,153900.0
2006-06-06 10:55:00,60.2,60.27,60.16,60.21,239000.0,31.313,31.3494,31.2922,31.3182,239000.0
2006-06-06 11:00:00,60.22,60.3,60.11,60.12,250600.0,31.3234,31.365,31.2662,31.2714,250600.0
2006-06-06 11:05:00,60.12,60.17,60.09,60.1,478200.0,31.2714,31.2974,31.2558,31.261,478200.0
2006-06-06 11:10:00,60.1,60.1,60.0,60.06,310200.0,31.261,31.261,31.2089,31.2401,310200.0
2006-06-06 11:15:00,60.07,60.14,60.04,60.14,205900.0,31.2453,31.2818,31.2297,31.2818,205900.0
2006-06-06 11:20:00,60.13,60.25,60.13,60.23,173500.0,31.2766,31.339,31.2766,31.3286,173500.0
2006-06-06 11:25:00,60.22,60.25,60.12,60.23,140600.0,31.3234,31.339,31.2714,31.3286,140600.0
2006-06-06 11:30:00,60.23,60.38,60.23,60.29,217700.0,31.3286,31.4066,31.3286,31.3598,217700.0
2006-06-06 11:35:00,60.26,60.28,60.05,60.09,186300.0,31.3442,31.3546,31.2349,31.2558,186300.0
2006-06-06 11:40:00,60.1,60.14,60.05,60.05,199300.0,31.261,31.2818,31.2349,31.2349,199300.0
2006-06-06 11:45:00,60.05,60.08,59.95,59.96,976500.0,31.2349,31.2505,31.1829,31.1881,976500.0
2006-06-06 11:50:00,59.96,60.04,59.96,59.99,279200.0,31.1881,31.2297,31.1881,31.2037,279200.0
2006-06-06 11:55:00,59.99,60.09,59.96,60.01,220200.0,31.2037,31.2558,31.1881,31.2141,220200.0
2006-06-06 12:00:00,60.01,60.03,59.95,60.0,158700.0,31.2141,31.2245,31.1829,31.2089,158700.0
2006-06-06 12:05:00,60.01,60.05,59.98,60.05,234500.0,31.2141,31.2349,31.1985,31.2349,234500.0
2006-06-06 12:10:00,60.05,60.25,60.05,60.23,267500.0,31.2349,31.339,31.2349,31.3286,267500.0
2006-06-06 12:15:00,60.25,60.35,60.21,60.28,250000.0,31.339,31.391,31.3182,31.3546,250000.0
2006-06-06 12:20:00,60.28,60.34,60.1,60.1,264100.0,31.3546,31.3858,31.261,31.261,264100.0
2006-06-06 12:25:00,60.09,60.12,60.03,60.06,172300.0,31.2558,31.2714,31.2245,31.2401,172300.0
2006-06-06 12:30:00,60.06,60.21,60.05,60.16,166300.0,31.2401,31.3182,31.2349,31.2922,166300.0
2006-06-06 12:35:00,60.17,60.28,60.12,60.26,114400.0,31.2974,31.3546,31.2714,31.3442,114400.0
2006-06-06 12:40:00,60.26,60.59,60.26,60.56,293800.0,31.3442,31.5158,31.3442,31.5002,293800.0
2006-06-06 12:45:00,60.55,60.57,60.34,60.37,166700.0,31.495,31.5054,31.3858,31.4014,166700.0
2006-06-06 12:50:00,60.38,60.59,60.35,60.58,133900.0,31.4066,31.5158,31.391,31.5106,133900.0
2006-06-06 12:55:00,60.58,60.8,60.54,60.72,225700.0,31.5106,31.6251,31.4898,31.5834,225700.0
2006-06-06 13:00:00,60.71,60.75,60.47,60.48,124000.0,31.5782,31.599,31.4534,31.4586,124000.0
2006-06-06 13:05:00,60.48,60.66,60.45,60.6,212800.0,31.4586,31.5522,31.443,31.521,212800.0
2006-06-06 13:10:00,60.6,60.6,60.45,60.47,98900.0,31.521,31.521,31.443,31.4534,98900.0
2006-06-06 13:15:00,60.46,60.46,60.31,60.33,195400.0,31.4482,31.4482,31.3702,31.3806,195400.0
2006-06-06 13:20:00,60.33,60.46,60.32,60.37,176200.0,31.3806,31.4482,31.3754,31.4014,176200.0
2006-06-06 13:25:00,60.38,60.42,60.28,60.37,158800.0,31.4066,31.4274,31.3546,31.4014,158800.0
2006-06-06 13:30:00,60.37,60.6,60.34,60.6,183100.0,31.4014,31.521,31.3858,31.521,183100.0
2006-06-06 13:35:00,60.59,60.63,60.49,60.54,222500.0,31.5158,31.5366,31.4638,31.4898,222500.0
2006-06-06 13:40:00,60.54,60.54,60.33,60.35,163900.0,31.4898,31.4898,31.3806,31.391,163900.0
2006-06-06 13:45:00,60.35,60.35,60.16,60.2,266800.0,31.391,31.391,31.2922,31.313,266800.0
2006-06-06 13:50:00,60.22,60.29,60.2,60.25,197800.0,31.3234,31.3598,31.313,31.339,197800.0
2006-06-06 13:55:00,60.24,60.34,60.2,60.3,156100.0,31.3338,31.3858,31.313,31.365,156100.0
2006-06-06 14:00:00,60.3,60.35,60.21,60.25,165500.0,31.365,31.391,31.3182,31.339,165500.0
2006-06-06 14:05:00,60.24,60.34,60.21,60.22,132700.0,31.3338,31.3858,31.3182,31.3234,132700.0
2006-06-06 14:10:00,60.22,60.27,60.14,60.2,235700.0,31.3234,31.3494,31.2818,31.313,235700.0
2006-06-06 14:15:00,60.2,60.26,60.15,60.22,185900.0,31.313,31.3442,31.287,31.3234,185900.0
2006-06-06 14:20:00,60.23,60.28,60.22,60.26,137500.0,31.3286,31.3546,31.3234,31.3442,137500.0
2006-06-06 14:25:00,60.27,60.36,60.25,60.29,202900.0,31.3494,31.3962,31.339,31.3598,202900.0
2006-06-06 14:30:00,60.29,60.41,60.29,60.32,219800.0,31.3598,31.4222,31.3598,31.3754,219800.0
2006-06-06 14:35:00,60.34,60.4,60.31,60.35,142000.0,31.3858,31.417,31.3702,31.391,142000.0
2006-06-06 14:40:00,60.35,60.36,60.14,60.14,323600.0,31.391,31.3962,31.2818,31.2818,323600.0
2006-06-06 14:45:00,60.14,60.28,60.14,60.26,279500.0,31.2818,31.3546,31.2818,31.3442,279500.0
2006-06-06 14:50:00,60.27,60.3,60.22,60.24,151000.0,31.3494,31.365,31.3234,31.3338,151000.0
2006-06-06 14:55:00,60.24,60.3,60.21,60.25,100000.0,31.3338,31.365,31.3182,31.339,100000.0
2006-06-06 15:00:00,60.26,60.26,60.07,60.26,264800.0,31.3442,31.3442,31.2453,31.3442,264800.0
2006-06-06 15:05:00,60.27,60.35,60.24,60.31,140300.0,31.3494,31.391,31.3338,31.3702,140300.0
2006-06-06 15:10:00,60.31,60.36,60.2,60.34,167500.0,31.3702,31.3962,31.313,31.3858,167500.0
2006-06-06 15:15:00,60.34,60.35,60.02,60.07,264600.0,31.3858,31.391,31.2193,31.2453,264600.0
2006-06-06 15:20:00,60.07,60.11,60.04,60.07,165100.0,31.2453,31.2662,31.2297,31.2453,165100.0
2006-06-06 15:25:00,60.07,60.1,60.04,60.06,75900.0,31.2453,31.261,31.2297,31.2401,75900.0
2006-06-06 15:30:00,60.06,60.08,59.97,60.08,294700.0,31.2401,31.2505,31.1933,31.2505,294700.0
2006-06-06 15:35:00,60.07,60.28,60.07,60.26,234400.0,31.2453,31.3546,31.2453,31.3442,234400.0
2006-06-06 15:40:00,60.24,60.52,60.24,60.35,478700.0,31.3338,31.4794,31.3338,31.391,478700.0
2006-06-06 15:45:00,60.35,60.44,60.34,60.37,341900.0,31.391,31.4378,31.3858,31.4014,341900.0
2006-06-06 15:50:00,60.37,60.42,60.27,60.34,337700.0,31.4014,31.4274,31.3494,31.3858,337700.0
2006-06-06 15:55:00,60.32,60.38,60.27,60.32,417900.0,31.3754,31.4066,31.3494,31.3754,417900.0
2006-06-07 09:30:00,60.3,60.3,60.18,60.3,272400.0,31.365,31.365,31.3026,31.365,272400.0
2006-06-07 09:35:00,60.3,60.3,60.05,60.1,346400.0,31.365,31.365,31.2349,31.261,346400.0
2006-06-07 09:40:00,60.13,60.22,60.12,60.16,214300.0,31.2766,31.3234,31.2714,31.2922,214300.0
2006-06-07 09:45:00,60.18,60.19,60.02,60.12,477100.0,31.3026,31.3078,31.2193,31.2714,477100.0
2006-06-07 09:50:00,60.12,60.13,60.02,60.05,623300.0,31.2714,31.2766,31.2193,31.2349,623300.0
2006-06-07 09:55:00,60.05,60.06,59.91,60.06,332900.0,31.2349,31.2401,31.1621,31.2401,332900.0
2006-06-07 10:00:00,60.05,60.15,60.04,60.11,382600.0,31.2349,31.287,31.2297,31.2662,382600.0
2006-06-07 10:05:00,60.11,60.22,60.1,60.14,424800.0,31.2662,31.3234,31.261,31.2818,424800.0
2006-06-07 10:10:00,60.13,60.36,60.13,60.22,319000.0,31.2766,31.3962,31.2766,31.3234,319000.0
2006-06-07 10:15:00,60.23,60.27,60.13,60.24,173500.0,31.3286,31.3494,31.2766,31.3338,173500.0
2006-06-07 10:20:00,60.24,60.24,60.07,60.12,301400.0,31.3338,31.3338,31.2453,31.2714,301400.0
2006-06-07 10:25:00,60.12,60.2,60.1,60.2,217300.0,31.2714,31.313,31.261,31.313,217300.0
2006-06-07 10:30:00,60.19,60.23,60.1,60.11,413300.0,31.3078,31.3286,31.261,31.2662,413300.0
2006-06-07 10:35:00,60.1,60.14,59.9,59.9,533700.0,31.261,31.2818,31.1569,31.1569,533700.0
2006-06-07 10:40:00,59.9,60.15,59.9,60.07,308800.0,31.1569,31.287,31.1569,31.2453,308800.0
2006-06-07 10:45:00,60.07,60.07,59.87,59.9,437200.0,31.2453,31.2453,31.1413,31.1569,437200.0
2006-06-07 10:50:00,59.89,59.93,59.75,59.77,406200.0,31.1517,31.1725,31.0789,31.0893,406200.0
2006-06-07 10:55:00,59.77,59.88,59.76,59.79,353800.0,31.0893,31.1465,31.0841,31.0997,353800.0
2006-06-07 11:00:00,59.78,59.84,59.71,59.71,294700.0,31.0945,31.1257,31.0581,31.0581,294700.0
2006-06-07 11:05:00,59.72,59.76,59.56,59.57,314000.0,31.0633,31.0841,30.9801,30.9853,314000.0
2006-06-07 11:10:00,59.57,59.67,59.56,59.63,235000.0,30.9853,31.0373,30.9801,31.0165,235000.0
2006-06-07 11:15:00,59.63,59.76,59.6,59.69,237200.0,31.0165,31.0841,31.0009,31.0477,237200.0
2006-06-07 11:20:00,59.7,59.9,59.62,59.87,445300.0,31.0529,31.1569,31.0113,31.1413,445300.0
2006-06-07 11:25:00,59.88,59.91,59.8,59.85,351700.0,31.1465,31.1621,31.1049,31.1309,351700.0
2006-06-07 11:30:00,59.84,59.95,59.84,59.89,326600.0,31.1257,31.1829,31.1257,31.1517,326600.0
2006-06-07 11:35:00,59.88,60.08,59.86,60.07,322900.0,31.1465,31.2505,31.1361,31.2453,322900.0
2006-06-07 11:40:00,60.08,60.12,60.01,60.07,314700.0,31.2505,31.2714,31.2141,31.2453,314700.0
2006-06-07 11:45:00,60.07,60.09,59.98,60.03,120200.0,31.2453,31.2558,31.1985,31.2245,120200.0
2006-06-07 11:50:00,60.03,60.03,59.96,60.0,194800.0,31.2245,31.2245,31.1881,31.2089,194800.0
2006-06-07 11:55:00,60.0,60.12,59.93,60.06,219900.0,31.2089,31.2714,31.1725,31.2401,219900.0
2006-06-07 12:00:00,60.06,60.1,59.99,60.1,196000.0,31.2401,31.261,31.2037,31.261,196000.0
2006-06-07 12:05:00,60.1,60.15,60.02,60.04,308700.0,31.261,31.287,31.2193,31.2297,308700.0
2006-06-07 12:10:00,60.07,60.23,60.04,60.17,274400.0,31.2453,31.3286,31.2297,31.2974,274400.0
2006-06-07 12:15:00,60.17,60.24,60.15,60.21,241500.0,31.2974,31.3338,31.287,31.3182,241500.0
2006-06-07 12:20:00,60.21,60.35,60.18,60.2,309100.0,31.3182,31.391,31.3026,31.313,309100.0
2006-06-07 12:25:00,60.19,60.22,60.17,60.2,140900.0,31.3078,31.3234,31.2974,31.313,140900.0
2006-06-07 12:30:00,60.21,60.25,60.16,60.25,232800.0,31.3182,31.339,31.2922,31.339,232800.0
2006-06-07 12:35:00,60.24,60.29,60.2,60.22,125500.0,31.3338,31.3598,31.313,31.3234,125500.0
2006-06-07 12:40:00,60.21,60.23,60.2,60.21,116700.0,31.3182,31.3286,31.313,31.3182,116700.0
2006-06-07 12:45:00,60.22,60.25,60.19,60.21,171700.0,31.3234,31.339,31.3078,31.3182,171700.0
2006-06-07 12:50:00,60.21,60.21,59.97,59.99,232900.0,31.3182,31.3182,31.1933,31.2037,232900.0
2006-06-07 12:55:00,59.98,60.04,59.94,59.97,271100.0,31.1985,31.2297,31.1777,31.1933,271100.0
2006-06-07 13:00:00,59.99,60.07,59.95,60.05,180600.0,31.2037,31.2453,31.1829,31.2349,180600.0
2006-06-07 13:05:00,60.05,60.08,60.0,60.01,213200.0,31.2349,31.2505,31.2089,31.2141,213200.0
2006-06-07 13:10:00,60.02,60.06,59.98,60.0,160800.0,31.2193,31.2401,31.1985,31.2089,160800.0
2006-06-07 13:15:00,60.0,60.04,59.98,59.98,107200.0,31.2089,31.2297,31.1985,31.1985,107200.0
2006-06-07 13:20:00,59.98,59.98,59.85,59.87,251100.0,31.1985,31.1985,31.1309,31.1413,251100.0
2006-06-07 13:25:00,59.87,59.92,59.87,59.9,129100.0,31.1413,31.1673,31.1413,31.1569,129100.0
2006-06-07 13:30:00,59.89,59.91,59.84,59.85,226300.0,31.1517,31.1621,31.1257,31.1309,226300.0
2006-06-07 13:35:00,59.84,59.86,59.67,59.75,216800.0,31.1257,31.1361,31.0373,31.0789,216800.0
2006-06-07 13:40:00,59.75,59.8,59.67,59.75,221400.0,31.0789,31.1049,31.0373,31.0789,221400.0
2006-06-07 13:45:00,59.75,59.76,59.51,59.51,383300.0,31.0789,31.0841,30.9541,30.9541,383300.0
2006-06-07 13:50:00,59.51,59.73,59.5,59.71,344000.0,30.9541,31.0685,30.9489,31.0581,344000.0
2006-06-07 13:55:00,59.72,59.78,59.69,59.76,211600.0,31.0633,31.0945,31.0477,31.0841,211600.0
2006-06-07 14:00:00,59.77,59.77,59.49,59.53,406900.0,31.0893,31.0893,30.9437,30.9645,406900.0
2006-06-07 14:05:00,59.55,59.59,59.47,59.5,249200.0,30.9749,30.9957,30.9333,30.9489,249200.0
2006-06-07 14:10:00,59.5,59.66,59.5,59.54,236900.0,30.9489,31.0321,30.9489,30.9697,236900.0
2006-06-07 14:15:00,59.54,59.71,59.54,59.68,208000.0,30.9697,31.0581,30.9697,31.0425,208000.0
2006-06-07 14:20:00,59.68,59.68,59.55,59.56,370200.0,31.0425,31.0425,30.9749,30.9801,370200.0
2006-06-07 14:25:00,59.58,59.75,59.53,59.7,335500.0,30.9905,31.0789,30.9645,31.0529,335500.0
2006-06-07 14:30:00,59.7,59.75,59.61,59.64,326000.0,31.0529,31.0789,31.0061,31.0217,326000.0
2006-06-07 14:35:00,59.64,59.68,59.58,59.6,378800.0,31.0217,31.0425,30.9905,31.0009,378800.0
2006-06-07 14:40:00,59.61,59.63,59.54,59.54,177600.0,31.0061,31.0165,30.9697,30.9697,177600.0
2006-06-07 14:45:00,59.54,59.58,59.45,59.47,246900.0,30.9697,30.9905,30.9229,30.9333,246900.0
2006-06-07 14:50:00,59.48,59.48,59.31,59.32,408200.0,30.9385,30.9385,30.85,30.8552,408200.0
2006-06-07 14:55:00,59.32,59.35,59.25,59.28,425600.0,30.8552,30.8708,30.8188,30.8344,425600.0
2006-06-07 15:00:00,59.28,59.37,59.23,59.35,324300.0,30.8344,30.8812,30.8084,30.8708,324300.0
2006-06-07 15:05:00,59.35,59.41,59.3,59.38,173000.0,30.8708,30.902,30.8448,30.8864,173000.0
2006-06-07 15:10:00,59.37,59.38,59.08,59.18,374000.0,30.8812,30.8864,30.7304,30.7824,374000.0
2006-06-07 15:15:00,59.17,59.27,59.08,59.09,559500.0,30.7772,30.8292,30.7304,30.7356,559500.0
2006-06-07 15:20:00,59.09,59.23,59.06,59.14,380000.0,30.7356,30.8084,30.72,30.7616,380000.0
2006-06-07 15:25:00,59.14,59.14,58.88,58.89,508000.0,30.7616,30.7616,30.6264,30.6316,508000.0
2006-06-07 15:30:00,58.89,58.96,58.8,58.86,590700.0,30.6316,30.668,30.5848,30.616,590700.0
2006-06-07 15:35:00,58.86,59.0,58.83,58.9,606000.0,30.616,30.6888,30.6004,30.6368,606000.0
2006-06-07 15:40:00,58.89,59.16,58.88,59.11,492100.0,30.6316,30.772,30.6264,30.746,492100.0
2006-06-07 15:45:00,59.11,59.18,59.01,59.06,654300.0,30.746,30.7824,30.694,30.72,654300.0
2006-06-07 15:50:00,59.06,59.13,58.95,58.99,520900.0,30.72,30.7564,30.6628,30.6836,520900.0
2006-06-07 15:55:00,58.99,59.01,58.85,58.97,654700.0,30.6836,30.694,30.6108,30.6732,654700.0
2006-06-08 09:30:00,58.38,58.4,58.38,58.4,2800.0,30.3663,30.3767,30.3663,30.3767,2800.0
2006-06-08 09:35:00,58.4,58.85,58.35,58.44,828000.0,30.3767,30.6108,30.3507,30.3975,828000.0
2006-06-08 09:40:00,58.42,58.57,58.41,58.54,513600.0,30.3871,30.4651,30.3819,30.4495,513600.0
2006-06-08 09:45:00,58.55,58.65,58.46,58.58,443000.0,30.4547,30.5067,30.4079,30.4703,443000.0
2006-06-08 09:50:00,58.58,58.62,58.41,58.48,426800.0,30.4703,30.4911,30.3819,30.4183,426800.0
2006-06-08 09:55:00,58.48,58.53,58.36,58.5,552100.0,30.4183,30.4443,30.3559,30.4287,552100.0
2006-06-08 10:00:00,58.49,58.5,58.32,58.41,579000.0,30.4235,30.4287,30.3351,30.3819,579000.0
2006-06-08 10:05:00,58.4,58.42,58.22,58.25,564300.0,30.3767,30.3871,30.2831,30.2987,564300.0
2006-06-08 10:10:00,58.23,58.32,58.19,58.19,385100.0,30.2883,30.3351,30.2675,30.2675,385100.0
2006-06-08 10:15:00,58.2,58.2,58.1,58.17,345200.0,30.2727,30.2727,30.2207,30.2571,345200.0
2006-06-08 10:20:00,58.17,58.2,58.11,58.16,314600.0,30.2571,30.2727,30.2259,30.2519,314600.0
2006-06-08 10:25:00,58.17,58.17,58.11,58.13,369400.0,30.2571,30.2571,30.2259,30.2363,369400.0
2006-06-08 10:30:00,58.13,58.26,58.13,58.25,452900.0,30.2363,30.3039,30.2363,30.2987,452900.0
2006-06-08 10:35:00,58.25,58.25,58.15,58.2,403600.0,30.2987,30.2987,30.2467,30.2727,403600.0
2006-06-08 10:40:00,58.2,58.3,58.18,58.3,354800.0,30.2727,30.3247,30.2623,30.3247,354800.0
2006-06-08 10:45:00,58.26,58.47,58.26,58.44,549700.0,30.3039,30.4131,30.3039,30.3975,549700.0
2006-06-08 10:50:00,58.45,58.48,58.36,58.43,455200.0,30.4027,30.4183,30.3559,30.3923,455200.0
2006-06-08 10:55:00,58.43,58.54,58.39,58.51,302300.0,30.3923,30.4495,30.3715,30.4339,302300.0
2006-06-08 11:00:00,58.51,58.52,58.4,58.5,565800.0,30.4339,30.4391,30.3767,30.4287,565800.0
2006-06-08 11:05:00,58.5,58.55,58.44,58.49,315000.0,30.4287,30.4547,30.3975,30.4235,315000.0
2006-06-08 11:10:00,58.49,58.67,58.45,58.62,303800.0,30.4235,30.5171,30.4027,30.4911,303800.0
2006-06-08 11:15:00,58.61,58.61,58.37,58.37,314500.0,30.4859,30.4859,30.3611,30.3611,314500.0
2006-06-08 11:20:00,58.37,58.38,58.05,58.22,513000.0,30.3611,30.3663,30.1946,30.2831,513000.0
2006-06-08 11:25:00,58.22,58.25,58.2,58.21,298100.0,30.2831,30.2987,30.2727,30.2779,298100.0
2006-06-08 11:30:00,58.2,58.21,57.87,57.95,493600.0,30.2727,30.2779,30.101,30.1426,493600.0
2006-06-08 11:35:00,57.94,57.96,57.85,57.88,499400.0,30.1374,30.1478,30.0906,30.1062,499400.0
2006-06-08 11:40:00,57.89,57.97,57.84,57.97,518600.0,30.1114,30.153,30.0854,30.153,518600.0
2006-06-08 11:45:00,57.97,58.1,57.88,57.93,662600.0,30.153,30.2207,30.1062,30.1322,662600.0
2006-06-08 11:50:00,57.94,57.97,57.82,57.88,591900.0,30.1374,30.153,30.075,30.1062,591900.0
2006-06-08 11:55:00,57.88,58.04,57.87,58.02,657800.0,30.1062,30.1894,30.101,30.179,657800.0
2006-06-08 12:00:00,58.02,58.07,57.93,57.98,325100.0,30.179,30.205,30.1322,30.1582,325100.0
2006-06-08 12:05:00,57.99,58.19,57.94,58.19,393300.0,30.1634,30.2675,30.1374,30.2675,393300.0
2006-06-08 12:10:00,58.19,58.24,58.14,58.14,394300.0,30.2675,30.2935,30.2415,30.2415,394300.0
2006-06-08 12:15:00,58.14,58.25,58.08,58.11,324700.0,30.2415,30.2987,30.2103,30.2259,324700.0
2006-06-08 12:20:00,58.07,58.13,58.02,58.06,322300.0,30.205,30.2363,30.179,30.1998,322300.0
2006-06-08 12:25:00,58.05,58.2,58.05,58.11,353800.0,30.1946,30.2727,30.1946,30.2259,353800.0
2006-06-08 12:30:00,58.11,58.11,57.9,57.92,307100.0,30.2259,30.2259,30.1166,30.127,307100.0
2006-06-08 12:35:00,57.93,57.99,57.87,57.95,423200.0,30.1322,30.1634,30.101,30.1426,423200.0
2006-06-08 12:40:00,57.97,58.06,57.93,58.01,322400.0,30.153,30.1998,30.1322,30.1738,322400.0
2006-06-08 12:45:00,58.01,58.08,57.98,58.05,251500.0,30.1738,30.2103,30.1582,30.1946,251500.0
2006-06-08 12:50:00,58.05,58.29,58.03,58.27,335300.0,30.1946,30.3195,30.1842,30.3091,335300.0
2006-06-08 12:55:00,58.27,58.31,58.15,58.22,275200.0,30.3091,30.3299,30.2467,30.2831,275200.0
2006-06-08 13:00:00,58.22,58.28,58.16,58.17,270200.0,30.2831,30.3143,30.2519,30.2571,270200.0
2006-06-08 13:05:00,58.17,58.17,58.06,58.1,225700.0,30.2571,30.2571,30.1998,30.2207,225700.0
2006-06-08 13:10:00,58.1,58.17,57.98,58.15,202600.0,30.2207,30.2571,30.1582,30.2467,202600.0
2006-06-08 13:15:00,58.21,58.25,58.1,58.13,171000.0,30.2779,30.2987,30.2207,30.2363,171000.0
2006-06-08 13:20:00,58.13,58.16,58.02,58.1,187100.0,30.2363,30.2519,30.179,30.2207,187100.0
2006-06-08 13:25:00,58.11,58.18,58.07,58.18,131000.0,30.2259,30.2623,30.205,30.2623,131000.0
2006-06-08 13:30:00,58.19,58.28,58.16,58.28,232900.0,30.2675,30.3143,30.2519,30.3143,232900.0
2006-06-08 13:35:00,58.27,58.42,58.25,58.36,261800.0,30.3091,30.3871,30.2987,30.3559,261800.0
2006-06-08 13:40:00,58.36,58.68,58.35,58.47,439100.0,30.3559,30.5223,30.3507,30.4131,439100.0
2006-06-08 13:45:00,58.46,58.63,58.46,58.56,252500.0,30.4079,30.4963,30.4079,30.4599,252500.0
2006-06-08 13:50:00,58.56,58.69,58.53,58.68,376900.0,30.4599,30.5275,30.4443,30.5223,376900.0
2006-06-08 13:55:00,58.69,58.69,58.59,58.67,321800.0,30.5275,30.5275,30.4755,30.5171,321800.0
2006-06-08 14:00:00,58.67,58.85,58.62,58.85,297600.0,30.5171,30.6108,30.4911,30.6108,297600.0
2006-06-08 14:05:00,58.85,58.94,58.69,58.78,279000.0,30.6108,30.6576,30.5275,30.5744,279000.0
2006-06-08 14:10:00,58.78,58.87,58.67,58.68,449500.0,30.5744,30.6212,30.5171,30.5223,449500.0
2006-06-08 14:15:00,58.68,58.73,58.56,58.68,279600.0,30.5223,30.5483,30.4599,30.5223,279600.0
2006-06-08 14:20:00,58.66,58.74,58.63,58.68,341000.0,30.5119,30.5535,30.4963,30.5223,341000.0
2006-06-08 14:25:00,58.68,58.87,58.67,58.81,462800.0,30.5223,30.6212,30.5171,30.59,462800.0
2006-06-08 14:30:00,58.82,58.85,58.71,58.79,312900.0,30.5952,30.6108,30.5379,30.5796,312900.0
2006-06-08 14:35:00,58.79,59.03,58.78,59.0,349700.0,30.5796,30.7044,30.5744,30.6888,349700.0
2006-06-08 14:40:00,59.0,59.08,58.96,58.98,316900.0,30.6888,30.7304,30.668,30.6784,316900.0
2006-06-08 14:45:00,58.98,58.98,58.82,58.84,175100.0,30.6784,30.6784,30.5952,30.6056,175100.0
2006-06-08 14:50:00,58.82,58.93,58.81,58.89,329500.0,30.5952,30.6524,30.59,30.6316,329500.0
2006-06-08 14:55:00,58.89,58.92,58.72,58.76,380800.0,30.6316,30.6472,30.5431,30.564,380800.0
2006-06-08 15:00:00,58.76,58.91,58.76,58.88,378800.0,30.564,30.642,30.564,30.6264,378800.0
2006-06-08 15:05:00,58.88,58.98,58.82,58.95,308400.0,30.6264,30.6784,30.5952,30.6628,308400.0
2006-06-08 15:10:00,58.96,59.25,58.95,59.14,506700.0,30.668,30.8188,30.6628,30.7616,506700.0
2006-06-08 15:15:00,59.13,59.19,59.0,59.02,352200.0,30.7564,30.7876,30.6888,30.6992,352200.0
2006-06-08 15:20:00,59.02,59.04,58.9,58.94,347100.0,30.6992,30.7096,30.6368,30.6576,347100.0
2006-06-08 15:25:00,58.94,58.95,58.86,58.95,357000.0,30.6576,30.6628,30.616,30.6628,357000.0
2006-06-08 15:30:00,58.95,59.17,58.94,59.13,376800.0,30.6628,30.7772,30.6576,30.7564,376800.0
2006-06-08 15:35:00,59.13,59.49,59.11,59.45,385900.0,30.7564,30.9437,30.746,30.9229,385900.0
2006-06-08 15:40:00,59.46,59.6,59.43,59.59,822300.0,30.9281,31.0009,30.9125,30.9957,822300.0
2006-06-08 15:45:00,59.6,59.7,59.47,59.47,766400.0,31.0009,31.0529,30.9333,30.9333,766400.0
2006-06-08 15:50:00,59.47,59.6,59.41,59.48,491800.0,30.9333,31.0009,30.902,30.9385,491800.0
2006-06-08 15:55:00,59.51,59.62,59.5,59.58,568000.0,30.9541,31.0113,30.9489,30.9905,568000.0
2006-06-09 09:30:00,59.89,59.9,59.75,59.75,598100.0,31.1517,31.1569,31.0789,31.0789,598100.0
2006-06-09 09:35:00,59.75,59.78,59.44,59.47,330700.0,31.0789,31.0945,30.9177,30.9333,330700.0
2006-06-09 09:40:00,59.44,59.55,59.29,59.47,562000.0,30.9177,30.9749,30.8396,30.9333,562000.0
2006-06-09 09:45:00,59.47,59.47,59.3,59.32,684200.0,30.9333,30.9333,30.8448,30.8552,684200.0
2006-06-09 09:50:00,59.32,59.47,59.28,59.45,433200.0,30.8552,30.9333,30.8344,30.9229,433200.0
2006-06-09 09:55:00,59.44,59.64,59.43,59.54,413800.0,30.9177,31.0217,30.9125,30.9697,413800.0
2006-06-09 10:00:00,59.53,59.7,59.49,59.61,505600.0,30.9645,31.0529,30.9437,31.0061,505600.0
2006-06-09 10:05:00,59.62,59.65,59.39,59.61,511200.0,31.0113,31.0269,30.8916,31.0061,511200.0
2006-06-09 10:10:00,59.6,59.66,59.48,59.49,365800.0,31.0009,31.0321,30.9385,30.9437,365800.0
2006-06-09 10:15:00,59.5,59.53,59.33,59.42,341700.0,30.9489,30.9645,30.8604,30.9073,341700.0
2006-06-09 10:20:00,59.45,59.59,59.44,59.54,271200.0,30.9229,30.9957,30.9177,30.9697,271200.0
2006-06-09 10:25:00,59.54,59.56,59.33,59.43,318600.0,30.9697,30.9801,30.8604,30.9125,318600.0
2006-06-09 10:30:00,59.42,59.43,59.27,59.43,330300.0,30.9073,30.9125,30.8292,30.9125,330300.0
2006-06-09 10:35:00,59.43,59.5,59.4,59.48,244400.0,30.9125,30.9489,30.8968,30.9385,244400.0
2006-06-09 10:40:00,59.49,59.55,59.35,59.42,256300.0,30.9437,30.9749,30.8708,30.9073,256300.0
2006-06-09 10:45:00,59.41,59.46,59.32,59.38,227300.0,30.902,30.9281,30.8552,30.8864,227300.0
2006-06-09 10:50:00,59.38,59.4,59.05,59.1,237300.0,30.8864,30.8968,30.7148,30.7408,237300.0
2006-06-09 10:55:00,59.05,59.18,58.93,58.99,303800.0,30.7148,30.7824,30.6524,30.6836,303800.0
2006-06-09 11:00:00,58.99,59.09,58.91,59.09,197700.0,30.6836,30.7356,30.642,30.7356,197700.0
2006-06-09 11:05:00,59.1,59.1,58.97,59.0,228000.0,30.7408,30.7408,30.6732,30.6888,228000.0
2006-06-09 11:10:00,59.0,59.03,58.91,58.91,242100.0,30.6888,30.7044,30.642,30.642,242100.0
2006-06-09 11:15:00,58.91,58.91,58.8,58.88,212200.0,30.642,30.642,30.5848,30.6264,212200.0
2006-06-09 11:20:00,58.88,59.08,58.83,59.04,250400.0,30.6264,30.7304,30.6004,30.7096,250400.0
2006-06-09 11:25:00,59.04,59.14,59.02,59.12,157500.0,30.7096,30.7616,30.6992,30.7512,157500.0
2006-06-09 11:30:00,59.11,59.2,59.1,59.13,239500.0,30.746,30.7928,30.7408,30.7564,239500.0
2006-06-09 11:35:00,59.12,59.17,59.02,59.02,156000.0,30.7512,30.7772,30.6992,30.6992,156000.0
2006-06-09 11:40:00,59.03,59.05,58.78,58.95,249300.0,30.7044,30.7148,30.5744,30.6628,249300.0
2006-06-09 11:45:00,58.96,58.98,58.8,58.86,261500.0,30.668,30.6784,30.5848,30.616,261500.0
2006-06-09 11:50:00,58.87,58.92,58.75,58.8,202000.0,30.6212,30.6472,30.5588,30.5848,202000.0
2006-06-09 11:55:00,58.81,58.89,58.73,58.84,171500.0,30.59,30.6316,30.5483,30.6056,171500.0
2006-06-09 12:00:00,58.84,58.96,58.79,58.8,117400.0,30.6056,30.668,30.5796,30.5848,117400.0
2006-06-09 12:05:00,58.79,59.01,58.79,58.97,127200.0,30.5796,30.694,30.5796,30.6732,127200.0
2006-06-09 12:10:00,58.99,59.14,58.97,59.04,169300.0,30.6836,30.7616,30.6732,30.7096,169300.0
2006-06-09 12:15:00,59.03,59.08,59.01,59.04,88900.0,30.7044,30.7304,30.694,30.7096,88900.0
2006-06-09 12:20:00,59.04,59.04,58.9,58.91,87600.0,30.7096,30.7096,30.6368,30.642,87600.0
2006-06-09 12:25:00,58.9,58.91,58.78,58.9,133000.0,30.6368,30.642,30.5744,30.6368,133000.0
2006-06-09 12:30:00,58.9,59.02,58.9,59.0,74800.0,30.6368,30.6992,30.6368,30.6888,74800.0
2006-06-09 12:35:00,59.01,59.03,58.9,58.92,87700.0,30.694,30.7044,30.6368,30.6472,87700.0
2006-06-09 12:40:00,58.92,58.99,58.87,58.9,73300.0,30.6472,30.6836,30.6212,30.6368,73300.0
2006-06-09 12:45:00,58.9,58.93,58.82,58.93,109900.0,30.6368,30.6524,30.5952,30.6524,109900.0
2006-06-09 12:50:00,58.92,58.94,58.82,58.9,148300.0,30.6472,30.6576,30.5952,30.6368,148300.0
2006-06-09 12:55:00,58.89,58.9,58.53,58.66,297300.0,30.6316,30.6368,30.4443,30.5119,297300.0
2006-06-09 13:00:00,58.67,58.74,58.62,58.63,142200.0,30.5171,30.5535,30.4911,30.4963,142200.0
2006-06-09 13:05:00,58.66,58.67,58.6,58.6,186600.0,30.5119,30.5171,30.4807,30.4807,186600.0
2006-06-09 13:10:00,58.61,58.74,58.6,58.72,153800.0,30.4859,30.5535,30.4807,30.5431,153800.0
2006-06-09 13:15:00,58.72,58.75,58.51,58.55,173500.0,30.5431,30.5588,30.4339,30.4547,173500.0
2006-06-09 13:20:00,58.54,58.6,58.5,58.6,153400.0,30.4495,30.4807,30.4287,30.4807,153400.0
2006-06-09 13:25:00,58.6,58.6,58.5,58.51,152200.0,30.4807,30.4807,30.4287,30.4339,152200.0
2006-06-09 13:30:00,58.5,58.62,58.5,58.57,173600.0,30.4287,30.4911,30.4287,30.4651,173600.0
2006-06-09 13:35:00,58.56,58.81,58.56,58.75,215500.0,30.4599,30.59,30.4599,30.5588,215500.0
2006-06-09 13:40:00,58.74,58.83,58.68,58.71,138100.0,30.5535,30.6004,30.5223,30.5379,138100.0
2006-06-09 13:45:00,58.7,58.8,58.62,58.69,269000.0,30.5327,30.5848,30.4911,30.5275,269000.0
2006-06-09 13:50:00,58.69,58.84,58.69,58.81,173600.0,30.5275,30.6056,30.5275,30.59,173600.0
2006-06-09 13:55:00,58.82,58.84,58.68,58.69,167800.0,30.5952,30.6056,30.5223,30.5275,167800.0
2006-06-09 14:00:00,58.69,58.79,58.68,58.7,142900.0,30.5275,30.5796,30.5223,30.5327,142900.0
2006-06-09 14:05:00,58.69,58.7,58.55,58.68,247900.0,30.5275,30.5327,30.4547,30.5223,247900.0
2006-06-09 14:10:00,58.68,58.73,58.66,58.7,121800.0,30.5223,30.5483,30.5119,30.5327,121800.0
2006-06-09 14:15:00,58.71,58.77,58.59,58.76,195500.0,30.5379,30.5692,30.4755,30.564,195500.0
2006-06-09 14:20:00,58.76,58.93,58.74,58.81,212000.0,30.564,30.6524,30.5535,30.59,212000.0
2006-06-09 14:25:00,58.85,58.93,58.78,58.91,173500.0,30.6108,30.6524,30.5744,30.642,173500.0
2006-06-09 14:30:00,58.91,59.07,58.9,58.97,251000.0,30.642,30.7252,30.6368,30.6732,251000.0
2006-06-09 14:35:00,58.96,59.01,58.85,58.96,120800.0,30.668,30.694,30.6108,30.668,120800.0
2006-06-09 14:40:00,58.96,59.12,58.95,59.12,144300.0,30.668,30.7512,30.6628,30.7512,144300.0
2006-06-09 14:45:00,59.12,59.21,59.04,59.04,202100.0,30.7512,30.798,30.7096,30.7096,202100.0
2006-06-09 14:50:00,59.05,59.13,58.99,59.13,178000.0,30.7148,30.7564,30.6836,30.7564,178000.0
2006-06-09 14:55:00,59.12,59.19,58.92,58.98,166600.0,30.7512,30.7876,30.6472,30.6784,166600.0
2006-06-09 15:00:00,58.98,59.03,58.76,58.84,178300.0,30.6784,30.7044,30.564,30.6056,178300.0
2006-06-09 15:05:00,58.84,58.98,58.82,58.91,170100.0,30.6056,30.6784,30.5952,30.642,170100.0
2006-06-09 15:10:00,58.91,58.94,58.82,58.89,198400.0,30.642,30.6576,30.5952,30.6316,198400.0
2006-06-09 15:15:00,58.88,58.96,58.83,58.9,233200.0,30.6264,30.668,30.6004,30.6368,233200.0
2006-06-09 15:20:00,58.9,58.91,58.77,58.77,193600.0,30.6368,30.642,30.5692,30.5692,193600.0
2006-06-09 15:25:00,58.79,58.9,58.78,58.86,182700.0,30.5796,30.6368,30.5744,30.616,182700.0
2006-06-09 15:30:00,58.85,58.87,58.76,58.8,214100.0,30.6108,30.6212,30.564,30.5848,214100.0
2006-06-09 15:35:00,58.8,58.91,58.77,58.91,226000.0,30.5848,30.642,30.5692,30.642,226000.0
2006-06-09 15:40:00,58.92,58.97,58.86,58.97,321800.0,30.6472,30.6732,30.616,30.6732,321800.0
2006-06-09 15:45:00,58.98,59.08,58.9,59.06,279400.0,30.6784,30.7304,30.6368,30.72,279400.0
2006-06-09 15:50:00,59.04,59.05,58.8,58.82,416500.0,30.7096,30.7148,30.5848,30.5952,416500.0
2006-06-09 15:55:00,58.81,58.9,58.65,58.77,567600.0,30.59,30.6368,30.5067,30.5692,567600.0
2006-06-12 09:30:00,59.05,59.27,59.0,59.25,510700.0,30.7148,30.8292,30.6888,30.8188,510700.0
2006-06-12 09:35:00,59.24,59.35,59.12,59.14,322600.0,30.8136,30.8708,30.7512,30.7616,322600.0
2006-06-12 09:40:00,59.15,59.35,59.1,59.32,259100.0,30.7668,30.8708,30.7408,30.8552,259100.0
2006-06-12 09:45:00,59.34,59.35,59.04,59.06,244700.0,30.8656,30.8708,30.7096,30.72,244700.0
2006-06-12 09:50:00,59.06,59.23,59.03,59.13,266700.0,30.72,30.8084,30.7044,30.7564,266700.0
2006-06-12 09:55:00,59.13,59.18,59.0,59.07,246100.0,30.7564,30.7824,30.6888,30.7252,246100.0
2006-06-12 10:00:00,59.07,59.31,58.97,59.16,355800.0,30.7252,30.85,30.6732,30.772,355800.0
2006-06-12 10:05:00,59.17,59.17,58.98,59.04,278100.0,30.7772,30.7772,30.6784,30.7096,278100.0
2006-06-12 10:10:00,59.05,59.05,58.77,58.79,294200.0,30.7148,30.7148,30.5692,30.5796,294200.0
2006-06-12 10:15:00,58.78,58.8,58.63,58.67,223900.0,30.5744,30.5848,30.4963,30.5171,223900.0
2006-06-12 10:20:00,58.68,58.92,58.65,58.88,292800.0,30.5223,30.6472,30.5067,30.6264,292800.0
2006-06-12 10:25:00,58.88,58.9,58.74,58.78,177300.0,30.6264,30.6368,30.5535,30.5744,177300.0
2006-06-12 10:30:00,58.78,59.07,58.75,59.05,216500.0,30.5744,30.7252,30.5588,30.7148,216500.0
2006-06-12 10:35:00,59.04,59.05,58.91,58.95,187900.0,30.7096,30.7148,30.642,30.6628,187900.0
2006-06-12 10:40:00,58.95,59.04,58.91,58.93,227500.0,30.6628,30.7096,30.642,30.6524,227500.0
2006-06-12 10:45:00,58.93,59.09,58.91,58.96,188200.0,30.6524,30.7356,30.642,30.668,188200.0
2006-06-12 10:50:00,58.97,59.15,58.97,59.15,156100.0,30.6732,30.7668,30.6732,30.7668,156100.0
2006-06-12 10:55:00,59.15,59.16,58.96,58.96,175400.0,30.7668,30.772,30.668,30.668,175400.0
2006-06-12 11:00:00,58.96,58.96,58.72,58.78,288100.0,30.668,30.668,30.5431,30.5744,288100.0
2006-06-12 11:05:00,58.78,58.87,58.72,58.81,189000.0,30.5744,30.6212,30.5431,30.59,189000.0
2006-06-12 11:10:00,58.79,58.9,58.79,58.85,143100.0,30.5796,30.6368,30.5796,30.6108,143100.0
2006-06-12 11:15:00,58.84,58.85,58.75,58.82,199500.0,30.6056,30.6108,30.5588,30.5952,199500.0
2006-06-12 11:20:00,58.81,58.85,58.68,58.71,180800.0,30.59,30.6108,30.5223,30.5379,180800.0
2006-06-12 11:25:00,58.71,58.84,58.7,58.75,127400.0,30.5379,30.6056,30.5327,30.5588,127400.0
2006-06-12 11:30:00,58.74,58.77,58.63,58.69,368300.0,30.5535,30.5692,30.4963,30.5275,368300.0
2006-06-12 11:35:00,58.69,58.79,58.66,58.76,153600.0,30.5275,30.5796,30.5119,30.564,153600.0
2006-06-12 11:40:00,58.76,58.77,58.7,58.77,139900.0,30.564,30.5692,30.5327,30.5692,139900.0
2006-06-12 11:45:00,58.77,58.88,58.75,58.87,179800.0,30.5692,30.6264,30.5588,30.6212,179800.0
2006-06-12 11:50:00,58.87,58.96,58.83,58.83,212300.0,30.6212,30.668,30.6004,30.6004,212300.0
2006-06-12 11:55:00,58.84,58.89,58.78,58.87,172700.0,30.6056,30.6316,30.5744,30.6212,172700.0
2006-06-12 12:00:00,58.88,58.89,58.75,58.8,515000.0,30.6264,30.6316,30.5588,30.5848,515000.0
2006-06-12 12:05:00,58.8,58.87,58.75,58.81,139400.0,30.5848,30.6212,30.5588,30.59,139400.0
2006-06-12 12:10:00,58.81,58.84,58.78,58.82,217600.0,30.59,30.6056,30.5744,30.5952,217600.0
2006-06-12 12:15:00,58.82,58.88,58.82,58.87,74400.0,30.5952,30.6264,30.5952,30.6212,74400.0
2006-06-12 12:20:00,58.86,58.88,58.76,58.86,104100.0,30.616,30.6264,30.564,30.616,104100.0
2006-06-12 12:25:00,58.85,59.09,58.77,58.8,156700.0,30.6108,30.7356,30.5692,30.5848,156700.0
2006-06-12 12:30:00,58.8,58.8,58.73,58.77,112900.0,30.5848,30.5848,30.5483,30.5692,112900.0
2006-06-12 12:35:00,58.77,58.8,58.65,58.67,166000.0,30.5692,30.5848,30.5067,30.5171,166000.0
2006-06-12 12:40:00,58.66,58.78,58.66,58.74,79800.0,30.5119,30.5744,30.5119,30.5535,79800.0
2006-06-12 12:45:00,58.74,58.8,58.69,58.8,135800.0,30.5535,30.5848,30.5275,30.5848,135800.0
2006-06-12 12:50:00,58.79,58.82,58.7,58.72,141500.0,30.5796,30.5952,30.5327,30.5431,141500.0
2006-06-12 12:55:00,58.7,58.74,58.7,58.71,45600.0,30.5327,30.5535,30.5327,30.5379,45600.0
2006-06-12 13:00:00,58.72,58.73,58.65,58.7,72900.0,30.5431,30.5483,30.5067,30.5327,72900.0
2006-06-12 13:05:00,58.68,58.85,58.68,58.82,107300.0,30.5223,30.6108,30.5223,30.5952,107300.0
2006-06-12 13:10:00,58.83,58.83,58.69,58.69,79300.0,30.6004,30.6004,30.5275,30.5275,79300.0
2006-06-12 13:15:00,58.69,58.74,58.66,58.69,69100.0,30.5275,30.5535,30.5119,30.5275,69100.0
2006-06-12 13:20:00,58.69,58.7,58.5,58.51,311200.0,30.5275,30.5327,30.4287,30.4339,311200.0
2006-06-12 13:25:00,58.51,58.53,58.35,58.42,183700.0,30.4339,30.4443,30.3507,30.3871,183700.0
2006-06-12 13:30:00,58.41,58.43,58.32,58.41,142400.0,30.3819,30.3923,30.3351,30.3819,142400.0
2006-06-12 13:35:00,58.41,58.45,58.2,58.32,204000.0,30.3819,30.4027,30.2727,30.3351,204000.0
2006-06-12 13:40:00,58.33,58.53,58.32,58.52,146900.0,30.3403,30.4443,30.3351,30.4391,146900.0
2006-06-12 13:45:00,58.52,58.61,58.46,58.61,169900.0,30.4391,30.4859,30.4079,30.4859,169900.0
2006-06-12 13:50:00,58.61,58.63,58.55,58.61,136300.0,30.4859,30.4963,30.4547,30.4859,136300.0
2006-06-12 13:55:00,58.6,58.72,58.6,58.7,200500.0,30.4807,30.5431,30.4807,30.5327,200500.0
2006-06-12 14:00:00,58.7,58.78,58.66,58.78,167500.0,30.5327,30.5744,30.5119,30.5744,167500.0
2006-06-12 14:05:00,58.78,58.81,58.53,58.55,174600.0,30.5744,30.59,30.4443,30.4547,174600.0
2006-06-12 14:10:00,58.57,58.7,58.57,58.65,166300.0,30.4651,30.5327,30.4651,30.5067,166300.0
2006-06-12 14:15:00,58.65,58.65,58.55,58.59,102900.0,30.5067,30.5067,30.4547,30.4755,102900.0
2006-06-12 14:20:00,58.59,58.59,58.47,58.5,126700.0,30.4755,30.4755,30.4131,30.4287,126700.0
2006-06-12 14:25:00,58.5,58.59,58.46,58.5,110800.0,30.4287,30.4755,30.4079,30.4287,110800.0
2006-06-12 14:30:00,58.5,58.61,58.45,58.61,96500.0,30.4287,30.4859,30.4027,30.4859,96500.0
2006-06-12 14:35:00,58.6,58.61,58.48,58.49,117100.0,30.4807,30.4859,30.4183,30.4235,117100.0
2006-06-12 14:40:00,58.52,58.52,58.35,58.4,135300.0,30.4391,30.4391,30.3507,30.3767,135300.0
2006-06-12 14:45:00,58.41,58.47,58.39,58.43,173600.0,30.3819,30.4131,30.3715,30.3923,173600.0
2006-06-12 14:50:00,58.43,58.55,58.4,58.46,183600.0,30.3923,30.4547,30.3767,30.4079,183600.0
2006-06-12 14:55:00,58.46,58.51,58.45,58.45,97300.0,30.4079,30.4339,30.4027,30.4027,97300.0
2006-06-12 15:00:00,58.45,58.46,58.37,58.4,233300.0,30.4027,30.4079,30.3611,30.3767,233300.0
2006-06-12 15:05:00,58.4,58.46,58.35,58.41,150500.0,30.3767,30.4079,30.3507,30.3819,150500.0
2006-06-12 15:10:00,58.4,58.56,58.39,58.47,138800.0,30.3767,30.4599,30.3715,30.4131,138800.0
2006-06-12 15:15:00,58.47,58.49,58.34,58.38,274000.0,30.4131,30.4235,30.3455,30.3663,274000.0
2006-06-12 15:20:00,58.38,58.39,58.24,58.31,266600.0,30.3663,30.3715,30.2935,30.3299,266600.0
2006-06-12 15:25:00,58.3,58.37,58.23,58.34,256900.0,30.3247,30.3611,30.2883,30.3455,256900.0
2006-06-12 15:30:00,58.34,58.35,58.13,58.13,245600.0,30.3455,30.3507,30.2363,30.2363,245600.0
2006-06-12 15:35:00,58.15,58.25,58.13,58.22,452600.0,30.2467,30.2987,30.2363,30.2831,452600.0
2006-06-12 15:40:00,58.22,58.27,58.18,58.24,315200.0,30.2831,30.3091,30.2623,30.2935,315200.0
2006-06-12 15:45:00,58.24,58.38,58.24,58.32,456900.0,30.2935,30.3663,30.2935,30.3351,456900.0
2006-06-12 15:50:00,58.33,58.37,58.27,58.36,470300.0,30.3403,30.3611,30.3091,30.3559,470300.0
2006-06-12 15:55:00,58.36,58.42,58.19,58.23,548500.0,30.3559,30.3871,30.2675,30.2883,548500.0
2006-06-13 09:30:00,57.75,57.77,57.69,57.72,518800.0,30.0386,30.049,30.0074,30.023,518800.0
2006-06-13 09:35:00,57.71,57.92,57.69,57.83,342500.0,30.0178,30.127,30.0074,30.0802,342500.0
2006-06-13 09:40:00,57.83,58.11,57.82,58.11,447000.0,30.0802,30.2259,30.075,30.2259,447000.0
2006-06-13 09:45:00,58.11,58.21,58.1,58.2,339800.0,30.2259,30.2779,30.2207,30.2727,339800.0
2006-06-13 09:50:00,58.2,58.27,58.18,58.25,356900.0,30.2727,30.3091,30.2623,30.2987,356900.0
2006-06-13 09:55:00,58.25,58.3,57.9,58.0,473000.0,30.2987,30.3247,30.1166,30.1686,473000.0
2006-06-13 10:00:00,58.0,58.01,57.86,57.9,410600.0,30.1686,30.1738,30.0958,30.1166,410600.0
2006-06-13 10:05:00,57.88,57.91,57.5,57.73,623500.0,30.1062,30.1218,29.9086,30.0282,623500.0
2006-06-13 10:10:00,57.72,57.83,57.64,57.69,383300.0,30.023,30.0802,29.9814,30.0074,383300.0
2006-06-13 10:15:00,57.69,57.7,57.4,57.48,401500.0,30.0074,30.0126,29.8565,29.8982,401500.0
2006-06-13 10:20:00,57.48,57.52,57.36,57.38,437100.0,29.8982,29.919,29.8357,29.8461,437100.0
2006-06-13 10:25:00,57.38,57.64,57.35,57.61,414100.0,29.8461,29.9814,29.8305,29.9658,414100.0
2006-06-13 10:30:00,57.61,57.66,57.48,57.61,366100.0,29.9658,29.9918,29.8982,29.9658,366100.0
2006-06-13 10:35:00,57.6,57.69,57.55,57.59,253600.0,29.9606,30.0074,29.9346,29.9554,253600.0
2006-06-13 10:40:00,57.58,57.65,57.52,57.57,272400.0,29.9502,29.9866,29.919,29.945,272400.0
2006-06-13 10:45:00,57.57,57.66,57.47,57.54,238600.0,29.945,29.9918,29.893,29.9294,238600.0
2006-06-13 10:50:00,57.56,57.63,57.47,57.56,242300.0,29.9398,29.9762,29.893,29.9398,242300.0
2006-06-13 10:55:00,57.56,57.67,57.5,57.55,193800.0,29.9398,29.997,29.9086,29.9346,193800.0
2006-06-13 11:00:00,57.55,57.56,57.35,57.45,345400.0,29.9346,29.9398,29.8305,29.8826,345400.0
2006-06-13 11:05:00,57.44,57.52,57.3,57.3,313200.0,29.8774,29.919,29.8045,29.8045,313200.0
2006-06-13 11:10:00,57.3,57.45,57.29,57.45,254400.0,29.8045,29.8826,29.7993,29.8826,254400.0
2006-06-13 11:15:00,57.45,57.63,57.44,57.63,393400.0,29.8826,29.9762,29.8774,29.9762,393400.0
2006-06-13 11:20:00,57.63,57.66,57.55,57.65,221300.0,29.9762,29.9918,29.9346,29.9866,221300.0
2006-06-13 11:25:00,57.65,57.87,57.62,57.76,248600.0,29.9866,30.101,29.971,30.0438,248600.0
2006-06-13 11:30:00,57.75,58.0,57.75,57.95,288900.0,30.0386,30.1686,30.0386,30.1426,288900.0
2006-06-13 11:35:00,57.94,58.0,57.87,57.98,194900.0,30.1374,30.1686,30.101,30.1582,194900.0
2006-06-13 11:40:00,57.97,57.99,57.77,57.8,175000.0,30.153,30.1634,30.049,30.0646,175000.0
2006-06-13 11:45:00,57.78,58.02,57.73,58.01,290500.0,30.0542,30.179,30.0282,30.1738,290500.0
2006-06-13 11:50:00,58.1,58.1,57.92,57.99,301800.0,30.2207,30.2207,30.127,30.1634,301800.0
2006-06-13 11:55:00,57.97,58.22,57.96,58.2,314000.0,30.153,30.2831,30.1478,30.2727,314000.0
2006-06-13 12:00:00,58.22,58.22,58.01,58.03,290000.0,30.2831,30.2831,30.1738,30.1842,290000.0
2006-06-13 12:05:00,58.03,58.1,57.95,57.95,256900.0,30.1842,30.2207,30.1426,30.1426,256900.0
2006-06-13 12:10:00,57.95,57.99,57.78,57.83,207700.0,30.1426,30.1634,30.0542,30.0802,207700.0
2006-06-13 12:15:00,57.83,57.84,57.67,57.76,339600.0,30.0802,30.0854,29.997,30.0438,339600.0
2006-06-13 12:20:00,57.75,57.77,57.6,57.7,141200.0,30.0386,30.049,29.9606,30.0126,141200.0
2006-06-13 12:25:00,57.66,57.74,57.59,57.59,148900.0,29.9918,30.0334,29.9554,29.9554,148900.0
2006-06-13 12:30:00,57.58,57.63,57.48,57.48,211200.0,29.9502,29.9762,29.8982,29.8982,211200.0
2006-06-13 12:35:00,57.48,57.54,57.42,57.44,268800.0,29.8982,29.9294,29.867,29.8774,268800.0
2006-06-13 12:40:00,57.42,57.66,57.41,57.61,160200.0,29.867,29.9918,29.8618,29.9658,160200.0
2006-06-13 12:45:00,57.61,57.71,57.56,57.59,150600.0,29.9658,30.0178,29.9398,29.9554,150600.0
2006-06-13 12:50:00,57.6,57.64,57.52,57.59,88900.0,29.9606,29.9814,29.919,29.9554,88900.0
2006-06-13 12:55:00,57.59,57.61,57.51,57.53,91700.0,29.9554,29.9658,29.9138,29.9242,91700.0
2006-06-13 13:00:00,57.53,57.53,57.31,57.37,226300.0,29.9242,29.9242,29.8097,29.8409,226300.0
2006-06-13 13:05:00,57.36,57.47,57.35,57.42,168800.0,29.8357,29.893,29.8305,29.867,168800.0
2006-06-13 13:10:00,57.42,57.47,57.31,57.46,165500.0,29.867,29.893,29.8097,29.8878,165500.0
2006-06-13 13:15:00,57.47,57.49,57.35,57.48,172100.0,29.893,29.9034,29.8305,29.8982,172100.0
2006-06-13 13:20:00,57.48,57.51,57.3,57.31,145500.0,29.8982,29.9138,29.8045,29.8097,145500.0
2006-06-13 13:25:00,57.3,57.4,57.27,57.35,297100.0,29.8045,29.8565,29.7889,29.8305,297100.0
2006-06-13 13:30:00,57.36,57.36,57.24,57.31,264800.0,29.8357,29.8357,29.7733,29.8097,264800.0
2006-06-13 13:35:00,57.31,57.37,57.24,57.26,203400.0,29.8097,29.8409,29.7733,29.7837,203400.0
2006-06-13 13:40:00,57.28,57.36,57.25,57.3,148900.0,29.7941,29.8357,29.7785,29.8045,148900.0
2006-06-13 13:45:00,57.3,57.56,57.3,57.53,210700.0,29.8045,29.9398,29.8045,29.9242,210700.0
2006-06-13 13:50:00,57.53,57.58,57.5,57.52,236300.0,29.9242,29.9502,29.9086,29.919,236300.0
2006-06-13 13:55:00,57.52,57.62,57.48,57.55,164000.0,29.919,29.971,29.8982,29.9346,164000.0
2006-06-13 14:00:00,57.54,57.55,57.46,57.51,93900.0,29.9294,29.9346,29.8878,29.9138,93900.0
2006-06-13 14:05:00,57.51,57.56,57.4,57.47,178300.0,29.9138,29.9398,29.8565,29.893,178300.0
2006-06-13 14:10:00,57.48,57.5,57.35,57.36,203600.0,29.8982,29.9086,29.8305,29.8357,203600.0
2006-06-13 14:15:00,57.36,57.49,57.31,57.43,262700.0,29.8357,29.9034,29.8097,29.8722,262700.0
2006-06-13 14:20:00,57.43,57.45,57.2,57.34,387400.0,29.8722,29.8826,29.7525,29.8253,387400.0
2006-06-13 14:25:00,57.35,57.58,57.28,57.49,284600.0,29.8305,29.9502,29.7941,29.9034,284600.0
2006-06-13 14:30:00,57.49,57.5,57.34,57.35,216100.0,29.9034,29.9086,29.8253,29.8305,216100.0
2006-06-13 14:35:00,57.35,57.35,57.2,57.25,335600.0,29.8305,29.8305,29.7525,29.7785,335600.0
2006-06-13 14:40:00,57.26,57.36,57.22,57.32,283800.0,29.7837,29.8357,29.7629,29.8149,283800.0
2006-06-13 14:45:00,57.32,57.34,57.21,57.28,244700.0,29.8149,29.8253,29.7577,29.7941,244700.0
2006-06-13 14:50:00,57.28,57.29,57.06,57.14,523700.0,29.7941,29.7993,29.6797,29.7213,523700.0
2006-06-13 14:55:00,57.17,57.17,57.02,57.09,251800.0,29.7369,29.7369,29.6589,29.6953,251800.0
2006-06-13 15:00:00,57.09,57.09,56.75,56.87,496700.0,29.6953,29.6953,29.5185,29.5809,496700.0
2006-06-13 15:05:00,56.84,56.9,56.83,56.88,255700.0,29.5653,29.5965,29.5601,29.5861,255700.0
2006-06-13 15:10:00,56.87,57.01,56.78,56.83,274100.0,29.5809,29.6537,29.5341,29.5601,274100.0
2006-06-13 15:15:00,56.83,57.07,56.83,56.99,322000.0,29.5601,29.6849,29.5601,29.6433,322000.0
2006-06-13 15:20:00,57.0,57.14,56.97,57.14,244000.0,29.6485,29.7213,29.6329,29.7213,244000.0
2006-06-13 15:25:00,57.14,57.48,57.07,57.3,491100.0,29.7213,29.8982,29.6849,29.8045,491100.0
2006-06-13 15:30:00,57.3,57.49,57.2,57.49,384500.0,29.8045,29.9034,29.7525,29.9034,384500.0
2006-06-13 15:35:00,57.48,57.49,57.29,57.34,496900.0,29.8982,29.9034,29.7993,29.8253,496900.0
2006-06-13 15:40:00,57.34,57.41,57.29,57.33,493200.0,29.8253,29.8618,29.7993,29.8201,493200.0
2006-06-13 15:45:00,57.34,57.37,57.24,57.24,672100.0,29.8253,29.8409,29.7733,29.7733,672100.0
2006-06-13 15:50:00,57.23,57.26,56.96,56.98,468300.0,29.7681,29.7837,29.6277,29.6381,468300.0
2006-06-13 15:55:00,56.98,57.01,56.65,56.78,1139300.0,29.6381,29.6537,29.4664,29.5341,1139300.0
2006-06-14 09:30:00,56.65,57.27,56.64,57.27,609000.0,29.4664,29.7889,29.4612,29.7889,609000.0
2006-06-14 09:35:00,57.27,57.4,57.1,57.17,495300.0,29.7889,29.8565,29.7005,29.7369,495300.0
2006-06-14 09:40:00,57.18,57.25,57.02,57.1,439100.0,29.7421,29.7785,29.6589,29.7005,439100.0
2006-06-14 09:45:00,57.1,57.15,57.03,57.11,367200.0,29.7005,29.7265,29.6641,29.7057,367200.0
2006-06-14 09:50:00,57.12,57.45,57.11,57.43,480800.0,29.7109,29.8826,29.7057,29.8722,480800.0
2006-06-14 09:55:00,57.43,57.58,57.37,57.56,385000.0,29.8722,29.9502,29.8409,29.9398,385000.0
2006-06-14 10:00:00,57.56,57.56,57.42,57.55,508000.0,29.9398,29.9398,29.867,29.9346,508000.0
2006-06-14 10:05:00,57.55,57.61,57.52,57.56,318900.0,29.9346,29.9658,29.919,29.9398,318900.0
2006-06-14 10:10:00,57.58,57.58,57.41,57.42,363100.0,29.9502,29.9502,29.8618,29.867,363100.0
2006-06-14 10:15:00,57.4,57.57,57.4,57.5,418300.0,29.8565,29.945,29.8565,29.9086,418300.0
2006-06-14 10:20:00,57.5,57.55,57.31,57.41,276200.0,29.9086,29.9346,29.8097,29.8618,276200.0
2006-06-14 10:25:00,57.41,57.43,57.26,57.32,314400.0,29.8618,29.8722,29.7837,29.8149,314400.0
2006-06-14 10:30:00,57.3,57.32,57.05,57.24,580300.0,29.8045,29.8149,29.6745,29.7733,580300.0
2006-06-14 10:35:00,57.25,57.27,57.1,57.16,423400.0,29.7785,29.7889,29.7005,29.7317,423400.0
2006-06-14 10:40:00,57.17,57.17,57.02,57.16,249300.0,29.7369,29.7369,29.6589,29.7317,249300.0
2006-06-14 10:45:00,57.15,57.36,57.15,57.36,165000.0,29.7265,29.8357,29.7265,29.8357,165000.0
2006-06-14 10:50:00,57.36,57.42,57.25,57.4,200400.0,29.8357,29.867,29.7785,29.8565,200400.0
2006-06-14 10:55:00,57.4,57.45,57.29,57.34,182000.0,29.8565,29.8826,29.7993,29.8253,182000.0
2006-06-14 11:00:00,57.34,57.36,57.16,57.25,269600.0,29.8253,29.8357,29.7317,29.7785,269600.0
2006-06-14 11:05:00,57.2,57.27,57.18,57.26,256000.0,29.7525,29.7889,29.7421,29.7837,256000.0
2006-06-14 11:10:00,57.26,57.42,57.26,57.38,294900.0,29.7837,29.867,29.7837,29.8461,294900.0
2006-06-14 11:15:00,57.37,57.46,57.33,57.43,364700.0,29.8409,29.8878,29.8201,29.8722,364700.0
2006-06-14 11:20:00,57.44,57.52,57.4,57.5,169300.0,29.8774,29.919,29.8565,29.9086,169300.0
2006-06-14 11:25:00,57.5,57.59,57.41,57.57,238200.0,29.9086,29.9554,29.8618,29.945,238200.0
2006-06-14 11:30:00,57.56,57.7,57.51,57.65,285700.0,29.9398,30.0126,29.9138,29.9866,285700.0
2006-06-14 11:35:00,57.65,57.66,57.39,57.42,239300.0,29.9866,29.9918,29.8513,29.867,239300.0
2006-06-14 11:40:00,57.43,57.5,57.35,57.41,221800.0,29.8722,29.9086,29.8305,29.8618,221800.0
2006-06-14 11:45:00,57.41,57.47,57.37,57.4,145200.0,29.8618,29.893,29.8409,29.8565,145200.0
2006-06-14 11:50:00,57.39,57.47,57.37,57.4,157800.0,29.8513,29.893,29.8409,29.8565,157800.0
2006-06-14 11:55:00,57.41,57.44,57.34,57.41,145900.0,29.8618,29.8774,29.8253,29.8618,145900.0
2006-06-14 12:00:00,57.42,57.46,57.31,57.37,172300.0,29.867,29.8878,29.8097,29.8409,172300.0
2006-06-14 12:05:00,57.38,57.4,57.31,57.39,104900.0,29.8461,29.8565,29.8097,29.8513,104900.0
2006-06-14 12:10:00,57.39,57.45,57.38,57.41,95500.0,29.8513,29.8826,29.8461,29.8618,95500.0
2006-06-14 12:15:00,57.41,57.51,57.41,57.47,109300.0,29.8618,29.9138,29.8618,29.893,109300.0
2006-06-14 12:20:00,57.46,57.53,57.46,57.52,103200.0,29.8878,29.9242,29.8878,29.919,103200.0
2006-06-14 12:25:00,57.51,57.53,57.45,57.45,93500.0,29.9138,29.9242,29.8826,29.8826,93500.0
2006-06-14 12:30:00,57.48,57.48,57.46,57.46,43300.0,29.8982,29.8982,29.8878,29.8878,43300.0
2006-06-14 12:35:00,57.46,57.5,57.43,57.49,115700.0,29.8878,29.9086,29.8722,29.9034,115700.0
2006-06-14 12:40:00,57.49,57.5,57.46,57.48,58600.0,29.9034,29.9086,29.8878,29.8982,58600.0
2006-06-14 12:45:00,57.49,57.52,57.48,57.49,100400.0,29.9034,29.919,29.8982,29.9034,100400.0
2006-06-14 12:50:00,57.49,57.51,57.45,57.46,68000.0,29.9034,29.9138,29.8826,29.8878,68000.0
2006-06-14 12:55:00,57.47,57.55,57.47,57.55,62100.0,29.893,29.9346,29.893,29.9346,62100.0
2006-06-14 13:00:00,57.55,57.55,57.5,57.52,99300.0,29.9346,29.9346,29.9086,29.919,99300.0
2006-06-14 13:05:00,57.51,57.52,57.32,57.33,201500.0,29.9138,29.919,29.8149,29.8201,201500.0
2006-06-14 13:10:00,57.33,57.41,57.31,57.4,1524300.0,29.8201,29.8618,29.8097,29.8565,1524300.0
2006-06-14 13:15:00,57.41,57.43,57.2,57.25,199200.0,29.8618,29.8722,29.7525,29.7785,199200.0
2006-06-14 13:20:00,57.27,57.36,57.23,57.28,193500.0,29.7889,29.8357,29.7681,29.7941,193500.0
2006-06-14 13:25:00,57.28,57.35,57.21,57.34,188300.0,29.7941,29.8305,29.7577,29.8253,188300.0
2006-06-14 13:30:00,57.32,57.35,57.25,57.27,117100.0,29.8149,29.8305,29.7785,29.7889,117100.0
2006-06-14 13:35:00,57.28,57.28,57.15,57.15,218200.0,29.7941,29.7941,29.7265,29.7265,218200.0
2006-06-14 13:40:00,57.15,57.18,57.09,57.12,239900.0,29.7265,29.7421,29.6953,29.7109,239900.0
2006-06-14 13:45:00,57.12,57.26,57.12,57.2,182200.0,29.7109,29.7837,29.7109,29.7525,182200.0
2006-06-14 13:50:00,57.2,57.26,57.09,57.13,199800.0,29.7525,29.7837,29.6953,29.7161,199800.0
2006-06-14 13:55:00,57.14,57.26,57.13,57.26,147000.0,29.7213,29.7837,29.7161,29.7837,147000.0
2006-06-14 14:00:00,57.27,57.33,57.17,57.32,211700.0,29.7889,29.8201,29.7369,29.8149,211700.0
2006-06-14 14:05:00,57.32,57.5,57.3,57.5,267000.0,29.8149,29.9086,29.8045,29.9086,267000.0
2006-06-14 14:10:00,57.49,57.55,57.41,57.46,325200.0,29.9034,29.9346,29.8618,29.8878,325200.0
2006-06-14 14:15:00,57.47,57.49,57.31,57.38,227600.0,29.893,29.9034,29.8097,29.8461,227600.0
2006-06-14 14:20:00,57.37,57.5,57.35,57.42,131600.0,29.8409,29.9086,29.8305,29.867,131600.0
2006-06-14 14:25:00,57.42,57.45,57.34,57.37,120100.0,29.867,29.8826,29.8253,29.8409,120100.0
2006-06-14 14:30:00,57.38,57.43,57.18,57.2,223700.0,29.8461,29.8722,29.7421,29.7525,223700.0
2006-06-14 14:35:00,57.2,57.33,57.2,57.24,259900.0,29.7525,29.8201,29.7525,29.7733,259900.0
2006-06-14 14:40:00,57.24,57.26,57.06,57.17,251800.0,29.7733,29.7837,29.6797,29.7369,251800.0
2006-06-14 14:45:00,57.15,57.22,57.1,57.2,236200.0,29.7265,29.7629,29.7005,29.7525,236200.0
2006-06-14 14:50:00,57.24,57.41,57.22,57.31,184000.0,29.7733,29.8618,29.7629,29.8097,184000.0
2006-06-14 14:55:00,57.31,57.44,57.26,57.36,162500.0,29.8097,29.8774,29.7837,29.8357,162500.0
2006-06-14 15:00:00,57.37,57.48,57.33,57.47,245300.0,29.8409,29.8982,29.8201,29.893,245300.0
2006-06-14 15:05:00,57.48,57.6,57.46,57.5,281600.0,29.8982,29.9606,29.8878,29.9086,281600.0
2006-06-14 15:10:00,57.49,57.5,57.33,57.44,227000.0,29.9034,29.9086,29.8201,29.8774,227000.0
2006-06-14 15:15:00,57.45,57.55,57.4,57.53,243800.0,29.8826,29.9346,29.8565,29.9242,243800.0
2006-06-14 15:20:00,57.53,57.57,57.43,57.47,170300.0,29.9242,29.945,29.8722,29.893,170300.0
2006-06-14 15:25:00,57.47,57.55,57.42,57.5,191400.0,29.893,29.9346,29.867,29.9086,191400.0
2006-06-14 15:30:00,57.49,57.67,57.49,57.66,278000.0,29.9034,29.997,29.9034,29.9918,278000.0
2006-06-14 15:35:00,57.65,57.78,57.64,57.78,366600.0,29.9866,30.0542,29.9814,30.0542,366600.0
2006-06-14 15:40:00,57.78,57.85,57.75,57.85,539400.0,30.0542,30.0906,30.0386,30.0906,539400.0
2006-06-14 15:45:00,57.85,57.99,57.85,57.97,552500.0,30.0906,30.1634,30.0906,30.153,552500.0
2006-06-14 15:50:00,57.96,57.97,57.85,57.95,764100.0,30.1478,30.153,30.0906,30.1426,764100.0
2006-06-14 15:55:00,57.95,57.96,57.63,57.68,589900.0,30.1426,30.1478,29.9762,30.0022,589900.0
2006-06-15 09:30:00,58.48,58.48,58.04,58.25,545700.0,30.4183,30.4183,30.1894,30.2987,545700.0
2006-06-15 09:35:00,58.24,58.27,57.96,58.03,482300.0,30.2935,30.3091,30.1478,30.1842,482300.0
2006-06-15 09:40:00,58.03,58.18,57.97,58.07,411000.0,30.1842,30.2623,30.153,30.205,411000.0
2006-06-15 09:45:00,58.07,58.25,58.05,58.22,327900.0,30.205,30.2987,30.1946,30.2831,327900.0
2006-06-15 09:50:00,58.23,58.27,58.14,58.25,426600.0,30.2883,30.3091,30.2415,30.2987,426600.0
2006-06-15 09:55:00,58.27,58.29,58.15,58.21,264100.0,30.3091,30.3195,30.2467,30.2779,264100.0
2006-06-15 10:00:00,58.21,58.22,58.11,58.13,379300.0,30.2779,30.2831,30.2259,30.2363,379300.0
2006-06-15 10:05:00,58.14,58.3,58.13,58.29,226000.0,30.2415,30.3247,30.2363,30.3195,226000.0
2006-06-15 10:10:00,58.29,58.42,58.24,58.35,302100.0,30.3195,30.3871,30.2935,30.3507,302100.0
2006-06-15 10:15:00,58.35,58.53,58.34,58.53,263700.0,30.3507,30.4443,30.3455,30.4443,263700.0
2006-06-15 10:20:00,58.52,58.65,58.44,58.45,251000.0,30.4391,30.5067,30.3975,30.4027,251000.0
2006-06-15 10:25:00,58.43,58.52,58.4,58.45,197700.0,30.3923,30.4391,30.3767,30.4027,197700.0
2006-06-15 10:30:00,58.45,58.57,58.42,58.52,240800.0,30.4027,30.4651,30.3871,30.4391,240800.0
2006-06-15 10:35:00,58.52,58.68,58.52,58.68,271600.0,30.4391,30.5223,30.4391,30.5223,271600.0
2006-06-15 10:40:00,58.69,58.87,58.67,58.78,317800.0,30.5275,30.6212,30.5171,30.5744,317800.0
2006-06-15 10:45:00,58.77,58.9,58.73,58.83,277600.0,30.5692,30.6368,30.5483,30.6004,277600.0
2006-06-15 10:50:00,58.84,58.93,58.82,58.92,297100.0,30.6056,30.6524,30.5952,30.6472,297100.0
2006-06-15 10:55:00,58.94,58.97,58.91,58.95,312700.0,30.6576,30.6732,30.642,30.6628,312700.0
2006-06-15 11:00:00,58.95,58.97,58.91,58.92,262400.0,30.6628,30.6732,30.642,30.6472,262400.0
2006-06-15 11:05:00,58.93,58.93,58.79,58.79,268000.0,30.6524,30.6524,30.5796,30.5796,268000.0
2006-06-15 11:10:00,58.79,58.93,58.76,58.77,252800.0,30.5796,30.6524,30.564,30.5692,252800.0
2006-06-15 11:15:00,58.77,58.8,58.74,58.78,165500.0,30.5692,30.5848,30.5535,30.5744,165500.0
2006-06-15 11:20:00,58.79,58.87,58.79,58.87,177500.0,30.5796,30.6212,30.5796,30.6212,177500.0
2006-06-15 11:25:00,58.86,58.87,58.7,58.71,148500.0,30.616,30.6212,30.5327,30.5379,148500.0
2006-06-15 11:30:00,58.72,58.72,58.39,58.47,373300.0,30.5431,30.5431,30.3715,30.4131,373300.0
2006-06-15 11:35:00,58.46,58.53,58.45,58.51,202600.0,30.4079,30.4443,30.4027,30.4339,202600.0
2006-06-15 11:40:00,58.51,58.56,58.45,58.45,159200.0,30.4339,30.4599,30.4027,30.4027,159200.0
2006-06-15 11:45:00,58.45,58.5,58.42,58.48,114900.0,30.4027,30.4287,30.3871,30.4183,114900.0
2006-06-15 11:50:00,58.49,58.56,58.33,58.33,191400.0,30.4235,30.4599,30.3403,30.3403,191400.0
2006-06-15 11:55:00,58.33,58.44,58.33,58.43,198400.0,30.3403,30.3975,30.3403,30.3923,198400.0
2006-06-15 12:00:00,58.43,58.46,58.33,58.38,288400.0,30.3923,30.4079,30.3403,30.3663,288400.0
2006-06-15 12:05:00,58.38,58.43,58.34,58.41,123500.0,30.3663,30.3923,30.3455,30.3819,123500.0
2006-06-15 12:10:00,58.41,58.47,58.39,58.47,98300.0,30.3819,30.4131,30.3715,30.4131,98300.0
2006-06-15 12:15:00,58.47,58.48,58.4,58.45,109800.0,30.4131,30.4183,30.3767,30.4027,109800.0
2006-06-15 12:20:00,58.45,58.46,58.3,58.43,496100.0,30.4027,30.4079,30.3247,30.3923,496100.0
2006-06-15 12:25:00,58.43,58.52,58.43,58.52,63400.0,30.3923,30.4391,30.3923,30.4391,63400.0
2006-06-15 12:30:00,58.52,58.53,58.49,58.53,132400.0,30.4391,30.4443,30.4235,30.4443,132400.0
2006-06-15 12:35:00,58.52,58.6,58.51,58.55,182000.0,30.4391,30.4807,30.4339,30.4547,182000.0
2006-06-15 12:40:00,58.54,58.63,58.49,58.54,213900.0,30.4495,30.4963,30.4235,30.4495,213900.0
2006-06-15 12:45:00,58.54,58.56,58.5,58.52,89600.0,30.4495,30.4599,30.4287,30.4391,89600.0
2006-06-15 12:50:00,58.51,58.54,58.48,58.52,98100.0,30.4339,30.4495,30.4183,30.4391,98100.0
2006-06-15 12:55:00,58.52,58.53,58.46,58.46,110900.0,30.4391,30.4443,30.4079,30.4079,110900.0
2006-06-15 13:00:00,58.47,58.49,58.43,58.44,118900.0,30.4131,30.4235,30.3923,30.3975,118900.0
2006-06-15 13:05:00,58.43,58.49,58.42,58.45,115900.0,30.3923,30.4235,30.3871,30.4027,115900.0
2006-06-15 13:10:00,58.45,58.47,58.39,58.39,111600.0,30.4027,30.4131,30.3715,30.3715,111600.0
2006-06-15 13:15:00,58.39,58.39,58.31,58.32,148600.0,30.3715,30.3715,30.3299,30.3351,148600.0
2006-06-15 13:20:00,58.31,58.37,58.26,58.37,168300.0,30.3299,30.3611,30.3039,30.3611,168300.0
2006-06-15 13:25:00,58.37,58.38,58.22,58.26,166800.0,30.3611,30.3663,30.2831,30.3039,166800.0
2006-06-15 13:30:00,58.25,58.28,58.05,58.13,217300.0,30.2987,30.3143,30.1946,30.2363,217300.0
2006-06-15 13:35:00,58.12,58.19,58.12,58.14,230500.0,30.2311,30.2675,30.2311,30.2415,230500.0
2006-06-15 13:40:00,58.14,58.24,58.14,58.19,200800.0,30.2415,30.2935,30.2415,30.2675,200800.0
2006-06-15 13:45:00,58.2,58.34,58.08,58.32,323400.0,30.2727,30.3455,30.2103,30.3351,323400.0
2006-06-15 13:50:00,58.33,58.34,58.24,58.24,253300.0,30.3403,30.3455,30.2935,30.2935,253300.0
2006-06-15 13:55:00,58.24,58.37,58.23,58.34,272500.0,30.2935,30.3611,30.2883,30.3455,272500.0
2006-06-15 14:00:00,58.35,58.47,58.33,58.38,347100.0,30.3507,30.4131,30.3403,30.3663,347100.0
2006-06-15 14:05:00,58.38,58.46,58.3,58.32,321100.0,30.3663,30.4079,30.3247,30.3351,321100.0
2006-06-15 14:10:00,58.33,58.37,58.26,58.35,257700.0,30.3403,30.3611,30.3039,30.3507,257700.0
2006-06-15 14:15:00,58.36,58.39,58.28,58.39,280600.0,30.3559,30.3715,30.3143,30.3715,280600.0
2006-06-15 14:20:00,58.39,58.56,58.37,58.42,223900.0,30.3715,30.4599,30.3611,30.3871,223900.0
2006-06-15 14:25:00,58.42,58.56,58.41,58.5,175400.0,30.3871,30.4599,30.3819,30.4287,175400.0
2006-06-15 14:30:00,58.5,58.71,58.5,58.7,214500.0,30.4287,30.5379,30.4287,30.5327,214500.0
2006-06-15 14:35:00,58.7,58.83,58.65,58.83,327900.0,30.5327,30.6004,30.5067,30.6004,327900.0
2006-06-15 14:40:00,58.83,58.98,58.79,58.97,267100.0,30.6004,30.6784,30.5796,30.6732,267100.0
2006-06-15 14:45:00,58.98,59.01,58.81,58.87,239600.0,30.6784,30.694,30.59,30.6212,239600.0
2006-06-15 14:50:00,58.86,59.07,58.8,59.05,238400.0,30.616,30.7252,30.5848,30.7148,238400.0
2006-06-15 14:55:00,59.05,59.12,59.02,59.12,209900.0,30.7148,30.7512,30.6992,30.7512,209900.0
2006-06-15 15:00:00,59.11,59.14,58.96,58.98,222300.0,30.746,30.7616,30.668,30.6784,222300.0
2006-06-15 15:05:00,58.98,59.13,58.85,58.92,351000.0,30.6784,30.7564,30.6108,30.6472,351000.0
2006-06-15 15:10:00,58.92,58.97,58.78,58.82,323200.0,30.6472,30.6732,30.5744,30.5952,323200.0
2006-06-15 15:15:00,58.83,58.96,58.8,58.88,410600.0,30.6004,30.668,30.5848,30.6264,410600.0
2006-06-15 15:20:00,58.9,58.95,58.87,58.91,219800.0,30.6368,30.6628,30.6212,30.642,219800.0
2006-06-15 15:25:00,58.91,59.0,58.9,58.99,343300.0,30.642,30.6888,30.6368,30.6836,343300.0
2006-06-15 15:30:00,58.99,59.08,58.94,59.05,350600.0,30.6836,30.7304,30.6576,30.7148,350600.0
2006-06-15 15:35:00,59.06,59.06,59.01,59.05,312900.0,30.72,30.72,30.694,30.7148,312900.0
2006-06-15 15:40:00,59.05,59.43,59.05,59.43,600200.0,30.7148,30.9125,30.7148,30.9125,600200.0
2006-06-15 15:45:00,59.44,59.55,59.4,59.41,746000.0,30.9177,30.9749,30.8968,30.902,746000.0
2006-06-15 15:50:00,59.4,59.4,59.0,59.1,738000.0,30.8968,30.8968,30.6888,30.7408,738000.0
2006-06-15 15:55:00,59.1,59.14,59.0,59.1,695400.0,30.7408,30.7616,30.6888,30.7408,695400.0
2006-06-16 09:30:00,58.95,58.99,58.76,58.81,5363400.0,30.6628,30.6836,30.564,30.59,5363400.0
2006-06-16 09:35:00,58.82,58.88,58.75,58.88,232600.0,30.5952,30.6264,30.5588,30.6264,232600.0
2006-06-16 09:40:00,58.89,58.99,58.85,58.96,323200.0,30.6316,30.6836,30.6108,30.668,323200.0
2006-06-16 09:45:00,58.96,59.0,58.7,58.85,654500.0,30.668,30.6888,30.5327,30.6108,654500.0
2006-06-16 09:50:00,58.84,58.93,58.71,58.75,414700.0,30.6056,30.6524,30.5379,30.5588,414700.0
2006-06-16 09:55:00,58.76,58.76,58.63,58.64,398300.0,30.564,30.564,30.4963,30.5015,398300.0
2006-06-16 10:00:00,58.63,58.64,58.52,58.54,434100.0,30.4963,30.5015,30.4391,30.4495,434100.0
2006-06-16 10:05:00,58.54,58.65,58.49,58.57,428400.0,30.4495,30.5067,30.4235,30.4651,428400.0
2006-06-16 10:10:00,58.56,58.64,58.48,58.51,290100.0,30.4599,30.5015,30.4183,30.4339,290100.0
2006-06-16 10:15:00,58.51,58.56,58.41,58.41,180000.0,30.4339,30.4599,30.3819,30.3819,180000.0
2006-06-16 10:20:00,58.4,58.5,58.34,58.44,293700.0,30.3767,30.4287,30.3455,30.3975,293700.0
2006-06-16 10:25:00,58.46,58.61,58.46,58.55,180300.0,30.4079,30.4859,30.4079,30.4547,180300.0
2006-06-16 10:30:00,58.55,58.77,58.43,58.44,243900.0,30.4547,30.5692,30.3923,30.3975,243900.0
2006-06-16 10:35:00,58.45,58.64,58.45,58.61,190500.0,30.4027,30.5015,30.4027,30.4859,190500.0
2006-06-16 10:40:00,58.61,58.62,58.5,58.53,166900.0,30.4859,30.4911,30.4287,30.4443,166900.0
2006-06-16 10:45:00,58.52,58.56,58.37,58.39,178500.0,30.4391,30.4599,30.3611,30.3715,178500.0
2006-06-16 10:50:00,58.39,58.44,58.31,58.41,262300.0,30.3715,30.3975,30.3299,30.3819,262300.0
2006-06-16 10:55:00,58.41,58.43,58.21,58.25,235800.0,30.3819,30.3923,30.2779,30.2987,235800.0
2006-06-16 11:00:00,58.24,58.31,58.22,58.26,283800.0,30.2935,30.3299,30.2831,30.3039,283800.0
2006-06-16 11:05:00,58.26,58.52,58.25,58.48,218300.0,30.3039,30.4391,30.2987,30.4183,218300.0
2006-06-16 11:10:00,58.5,58.7,58.47,58.65,252000.0,30.4287,30.5327,30.4131,30.5067,252000.0
2006-06-16 11:15:00,58.64,58.65,58.52,58.58,111100.0,30.5015,30.5067,30.4391,30.4703,111100.0
2006-06-16 11:20:00,58.57,58.59,58.29,58.33,173900.0,30.4651,30.4755,30.3195,30.3403,173900.0
2006-06-16 11:25:00,58.33,58.35,58.18,58.19,262900.0,30.3403,30.3507,30.2623,30.2675,262900.0
2006-06-16 11:30:00,58.2,58.35,58.17,58.29,236700.0,30.2727,30.3507,30.2571,30.3195,236700.0
2006-06-16 11:35:00,58.28,58.35,58.2,58.27,185500.0,30.3143,30.3507,30.2727,30.3091,185500.0
2006-06-16 11:40:00,58.26,58.31,58.19,58.25,165700.0,30.3039,30.3299,30.2675,30.2987,165700.0
2006-06-16 11:45:00,58.25,58.33,58.22,58.26,168200.0,30.2987,30.3403,30.2831,30.3039,168200.0
2006-06-16 11:50:00,58.25,58.4,58.25,58.38,138900.0,30.2987,30.3767,30.2987,30.3663,138900.0
2006-06-16 11:55:00,58.38,58.55,58.35,58.53,173600.0,30.3663,30.4547,30.3507,30.4443,173600.0
2006-06-16 12:00:00,58.53,58.73,58.5,58.69,169600.0,30.4443,30.5483,30.4287,30.5275,169600.0
2006-06-16 12:05:00,58.68,58.79,58.67,58.77,189100.0,30.5223,30.5796,30.5171,30.5692,189100.0
2006-06-16 12:10:00,58.77,58.86,58.65,58.65,153600.0,30.5692,30.616,30.5067,30.5067,153600.0
2006-06-16 12:15:00,58.64,58.69,58.49,58.52,111400.0,30.5015,30.5275,30.4235,30.4391,111400.0
2006-06-16 12:20:00,58.53,58.65,58.5,58.58,121800.0,30.4443,30.5067,30.4287,30.4703,121800.0
2006-06-16 12:25:00,58.59,58.62,58.56,58.61,123000.0,30.4755,30.4911,30.4599,30.4859,123000.0
2006-06-16 12:30:00,58.63,58.66,58.47,58.53,101700.0,30.4963,30.5119,30.4131,30.4443,101700.0
2006-06-16 12:35:00,58.53,58.54,58.47,58.52,149500.0,30.4443,30.4495,30.4131,30.4391,149500.0
2006-06-16 12:40:00,58.52,58.53,58.46,58.5,150000.0,30.4391,30.4443,30.4079,30.4287,150000.0
2006-06-16 12:45:00,58.49,58.49,58.31,58.32,327100.0,30.4235,30.4235,30.3299,30.3351,327100.0
2006-06-16 12:50:00,58.32,58.51,58.31,58.51,104400.0,30.3351,30.4339,30.3299,30.4339,104400.0
2006-06-16 12:55:00,58.51,58.57,58.43,58.57,138300.0,30.4339,30.4651,30.3923,30.4651,138300.0
2006-06-16 13:00:00,58.57,58.64,58.57,58.63,84700.0,30.4651,30.5015,30.4651,30.4963,84700.0
2006-06-16 13:05:00,58.63,58.69,58.6,58.68,160800.0,30.4963,30.5275,30.4807,30.5223,160800.0
2006-06-16 13:10:00,58.68,58.7,58.65,58.67,56500.0,30.5223,30.5327,30.5067,30.5171,56500.0
2006-06-16 13:15:00,58.66,58.68,58.62,58.67,62400.0,30.5119,30.5223,30.4911,30.5171,62400.0
2006-06-16 13:20:00,58.68,58.69,58.63,58.67,69300.0,30.5223,30.5275,30.4963,30.5171,69300.0
2006-06-16 13:25:00,58.68,58.84,58.67,58.8,122100.0,30.5223,30.6056,30.5171,30.5848,122100.0
2006-06-16 13:30:00,58.77,58.78,58.65,58.67,107500.0,30.5692,30.5744,30.5067,30.5171,107500.0
2006-06-16 13:35:00,58.67,58.76,58.66,58.74,91700.0,30.5171,30.564,30.5119,30.5535,91700.0
2006-06-16 13:40:00,58.74,58.8,58.66,58.72,105000.0,30.5535,30.5848,30.5119,30.5431,105000.0
2006-06-16 13:45:00,58.71,58.82,58.71,58.78,115000.0,30.5379,30.5952,30.5379,30.5744,115000.0
2006-06-16 13:50:00,58.78,58.89,58.75,58.88,155200.0,30.5744,30.6316,30.5588,30.6264,155200.0
2006-06-16 13:55:00,58.87,58.88,58.85,58.86,72400.0,30.6212,30.6264,30.6108,30.616,72400.0
2006-06-16 14:00:00,58.86,58.87,58.73,58.77,131300.0,30.616,30.6212,30.5483,30.5692,131300.0
2006-06-16 14:05:00,58.76,58.81,58.75,58.79,68500.0,30.564,30.59,30.5588,30.5796,68500.0
2006-06-16 14:10:00,58.79,58.85,58.75,58.79,149100.0,30.5796,30.6108,30.5588,30.5796,149100.0
2006-06-16 14:15:00,58.79,59.08,58.78,58.91,275100.0,30.5796,30.7304,30.5744,30.642,275100.0
2006-06-16 14:20:00,58.91,59.06,58.87,59.04,181300.0,30.642,30.72,30.6212,30.7096,181300.0
2006-06-16 14:25:00,59.04,59.04,58.78,58.99,187800.0,30.7096,30.7096,30.5744,30.6836,187800.0
2006-06-16 14:30:00,58.99,59.04,58.95,59.03,117100.0,30.6836,30.7096,30.6628,30.7044,117100.0
2006-06-16 14:35:00,59.02,59.05,58.89,58.99,168700.0,30.6992,30.7148,30.6316,30.6836,168700.0
2006-06-16 14:40:00,58.99,59.11,58.98,59.03,253500.0,30.6836,30.746,30.6784,30.7044,253500.0
2006-06-16 14:45:00,59.03,59.24,59.03,59.2,261400.0,30.7044,30.8136,30.7044,30.7928,261400.0
2006-06-16 14:50:00,59.21,59.24,59.12,59.15,166600.0,30.798,30.8136,30.7512,30.7668,166600.0
2006-06-16 14:55:00,59.16,59.2,59.1,59.12,108800.0,30.772,30.7928,30.7408,30.7512,108800.0
2006-06-16 15:00:00,59.12,59.28,59.12,59.26,235100.0,30.7512,30.8344,30.7512,30.824,235100.0
2006-06-16 15:05:00,59.28,59.3,59.2,59.26,255700.0,30.8344,30.8448,30.7928,30.824,255700.0
2006-06-16 15:10:00,59.26,59.32,59.23,59.31,219200.0,30.824,30.8552,30.8084,30.85,219200.0
2006-06-16 15:15:00,59.3,59.34,59.18,59.24,210700.0,30.8448,30.8656,30.7824,30.8136,210700.0
2006-06-16 15:20:00,59.24,59.32,59.22,59.26,143000.0,30.8136,30.8552,30.8032,30.824,143000.0
2006-06-16 15:25:00,59.27,59.39,59.27,59.37,240500.0,30.8292,30.8916,30.8292,30.8812,240500.0
2006-06-16 15:30:00,59.37,59.49,59.34,59.45,339800.0,30.8812,30.9437,30.8656,30.9229,339800.0
2006-06-16 15:35:00,59.44,59.47,59.12,59.13,292200.0,30.9177,30.9333,30.7512,30.7564,292200.0
2006-06-16 15:40:00,59.14,59.17,59.01,59.01,432000.0,30.7616,30.7772,30.694,30.694,432000.0
2006-06-16 15:45:00,59.01,59.01,58.9,58.91,593900.0,30.694,30.694,30.6368,30.642,593900.0
2006-06-16 15:50:00,58.9,59.19,58.9,59.04,373900.0,30.6368,30.7876,30.6368,30.7096,373900.0
2006-06-16 15:55:00,59.05,59.05,58.8,58.88,716900.0,30.7148,30.7148,30.5848,30.6264,716900.0
2006-06-19 09:30:00,58.77,58.81,58.62,58.69,308500.0,30.5692,30.59,30.4911,30.5275,308500.0
2006-06-19 09:35:00,58.67,58.7,58.58,58.58,192500.0,30.5171,30.5327,30.4703,30.4703,192500.0
2006-06-19 09:40:00,58.58,58.7,58.54,58.69,236600.0,30.4703,30.5327,30.4495,30.5275,236600.0
2006-06-19 09:45:00,58.69,58.78,58.62,58.69,445100.0,30.5275,30.5744,30.4911,30.5275,445100.0
2006-06-19 09:50:00,58.7,58.78,58.66,58.71,258500.0,30.5327,30.5744,30.5119,30.5379,258500.0
2006-06-19 09:55:00,58.72,58.75,58.48,58.62,298900.0,30.5431,30.5588,30.4183,30.4911,298900.0
2006-06-19 10:00:00,58.63,58.68,58.47,58.68,186100.0,30.4963,30.5223,30.4131,30.5223,186100.0
2006-06-19 10:05:00,58.67,58.72,58.6,58.71,179800.0,30.5171,30.5431,30.4807,30.5379,179800.0
2006-06-19 10:10:00,58.7,58.7,58.52,58.57,99200.0,30.5327,30.5327,30.4391,30.4651,99200.0
2006-06-19 10:15:00,58.57,58.58,58.35,58.35,222600.0,30.4651,30.4703,30.3507,30.3507,222600.0
2006-06-19 10:20:00,58.37,58.45,58.3,58.3,193100.0,30.3611,30.4027,30.3247,30.3247,193100.0
2006-06-19 10:25:00,58.31,58.31,58.05,58.16,405600.0,30.3299,30.3299,30.1946,30.2519,405600.0
2006-06-19 10:30:00,58.16,58.18,57.92,57.94,356100.0,30.2519,30.2623,30.127,30.1374,356100.0
2006-06-19 10:35:00,57.95,58.04,57.86,57.9,339000.0,30.1426,30.1894,30.0958,30.1166,339000.0
2006-06-19 10:40:00,57.9,58.05,57.88,58.02,205100.0,30.1166,30.1946,30.1062,30.179,205100.0
2006-06-19 10:45:00,58.02,58.1,57.86,57.95,212400.0,30.179,30.2207,30.0958,30.1426,212400.0
2006-06-19 10:50:00,57.95,58.04,57.88,57.9,257800.0,30.1426,30.1894,30.1062,30.1166,257800.0
2006-06-19 10:55:00,57.9,57.95,57.88,57.9,206500.0,30.1166,30.1426,30.1062,30.1166,206500.0
2006-06-19 11:00:00,57.9,58.1,57.88,58.03,133900.0,30.1166,30.2207,30.1062,30.1842,133900.0
2006-06-19 11:05:00,58.02,58.11,57.96,58.1,170500.0,30.179,30.2259,30.1478,30.2207,170500.0
2006-06-19 11:10:00,58.1,58.17,58.05,58.12,116900.0,30.2207,30.2571,30.1946,30.2311,116900.0
2006-06-19 11:15:00,58.12,58.12,57.93,57.97,219000.0,30.2311,30.2311,30.1322,30.153,219000.0
2006-06-19 11:20:00,57.97,58.0,57.91,57.92,103900.0,30.153,30.1686,30.1218,30.127,103900.0
2006-06-19 11:25:00,57.93,57.95,57.85,57.86,204800.0,30.1322,30.1426,30.0906,30.0958,204800.0
2006-06-19 11:30:00,57.87,57.88,57.73,57.74,221600.0,30.101,30.1062,30.0282,30.0334,221600.0
2006-06-19 11:35:00,57.73,57.76,57.64,57.67,264100.0,30.0282,30.0438,29.9814,29.997,264100.0
2006-06-19 11:40:00,57.69,57.72,57.56,57.56,304500.0,30.0074,30.023,29.9398,29.9398,304500.0
2006-06-19 11:45:00,57.56,57.7,57.5,57.54,284700.0,29.9398,30.0126,29.9086,29.9294,284700.0
2006-06-19 11:50:00,57.56,57.56,57.42,57.51,311800.0,29.9398,29.9398,29.867,29.9138,311800.0
2006-06-19 11:55:00,57.51,57.7,57.49,57.52,262800.0,29.9138,30.0126,29.9034,29.919,262800.0
2006-06-19 12:00:00,57.52,57.68,57.52,57.66,134100.0,29.919,30.0022,29.919,29.9918,134100.0
2006-06-19 12:05:00,57.64,57.86,57.63,57.81,227500.0,29.9814,30.0958,29.9762,30.0698,227500.0
2006-06-19 12:10:00,57.82,57.89,57.8,57.87,206100.0,30.075,30.1114,30.0646,30.101,206100.0
2006-06-19 12:15:00,57.88,57.88,57.74,57.75,226600.0,30.1062,30.1062,30.0334,30.0386,226600.0
2006-06-19 12:20:00,57.74,57.81,57.71,57.72,100300.0,30.0334,30.0698,30.0178,30.023,100300.0
2006-06-19 12:25:00,57.73,57.8,57.7,57.79,89300.0,30.0282,30.0646,30.0126,30.0594,89300.0
2006-06-19 12:30:00,57.79,57.8,57.72,57.78,113700.0,30.0594,30.0646,30.023,30.0542,113700.0
2006-06-19 12:35:00,57.77,57.83,57.76,57.77,156900.0,30.049,30.0802,30.0438,30.049,156900.0
2006-06-19 12:40:00,57.77,57.9,57.77,57.88,102800.0,30.049,30.1166,30.049,30.1062,102800.0
2006-06-19 12:45:00,57.89,57.89,57.81,57.83,81000.0,30.1114,30.1114,30.0698,30.0802,81000.0
2006-06-19 12:50:00,57.83,57.84,57.73,57.78,110700.0,30.0802,30.0854,30.0282,30.0542,110700.0
2006-06-19 12:55:00,57.78,57.83,57.76,57.79,91900.0,30.0542,30.0802,30.0438,30.0594,91900.0
2006-06-19 13:00:00,57.79,57.79,57.67,57.67,185500.0,30.0594,30.0594,29.997,29.997,185500.0
2006-06-19 13:05:00,57.67,57.67,57.54,57.61,153400.0,29.997,29.997,29.9294,29.9658,153400.0
2006-06-19 13:10:00,57.61,57.62,57.51,57.56,162200.0,29.9658,29.971,29.9138,29.9398,162200.0
2006-06-19 13:15:00,57.56,57.58,57.5,57.5,167900.0,29.9398,29.9502,29.9086,29.9086,167900.0
2006-06-19 13:20:00,57.5,57.5,57.38,57.43,218600.0,29.9086,29.9086,29.8461,29.8722,218600.0
2006-06-19 13:25:00,57.44,57.45,57.39,57.41,169900.0,29.8774,29.8826,29.8513,29.8618,169900.0
2006-06-19 13:30:00,57.41,57.43,57.33,57.37,168100.0,29.8618,29.8722,29.8201,29.8409,168100.0
2006-06-19 13:35:00,57.38,57.41,57.24,57.36,244500.0,29.8461,29.8618,29.7733,29.8357,244500.0
2006-06-19 13:40:00,57.36,57.41,57.23,57.41,247100.0,29.8357,29.8618,29.7681,29.8618,247100.0
2006-06-19 13:45:00,57.43,57.55,57.4,57.54,222000.0,29.8722,29.9346,29.8565,29.9294,222000.0
2006-06-19 13:50:00,57.55,57.59,57.49,57.5,195600.0,29.9346,29.9554,29.9034,29.9086,195600.0
2006-06-19 13:55:00,57.5,57.53,57.46,57.46,181100.0,29.9086,29.9242,29.8878,29.8878,181100.0
2006-06-19 14:00:00,57.46,57.47,57.38,57.45,229500.0,29.8878,29.893,29.8461,29.8826,229500.0
2006-06-19 14:05:00,57.45,57.48,57.4,57.42,130300.0,29.8826,29.8982,29.8565,29.867,130300.0
2006-06-19 14:10:00,57.42,57.49,57.4,57.49,297100.0,29.867,29.9034,29.8565,29.9034,297100.0
2006-06-19 14:15:00,57.49,57.56,57.47,57.47,243700.0,29.9034,29.9398,29.893,29.893,243700.0
2006-06-19 14:20:00,57.47,57.49,57.33,57.33,287500.0,29.893,29.9034,29.8201,29.8201,287500.0
2006-06-19 14:25:00,57.34,57.48,57.33,57.48,166600.0,29.8253,29.8982,29.8201,29.8982,166600.0
2006-06-19 14:30:00,57.5,57.52,57.39,57.42,136700.0,29.9086,29.919,29.8513,29.867,136700.0
2006-06-19 14:35:00,57.42,57.46,57.36,57.39,307700.0,29.867,29.8878,29.8357,29.8513,307700.0
2006-06-19 14:40:00,57.39,57.4,57.25,57.27,195500.0,29.8513,29.8565,29.7785,29.7889,195500.0
2006-06-19 14:45:00,57.27,57.43,57.21,57.3,203300.0,29.7889,29.8722,29.7577,29.8045,203300.0
2006-06-19 14:50:00,57.3,57.42,57.3,57.39,173800.0,29.8045,29.867,29.8045,29.8513,173800.0
2006-06-19 14:55:00,57.38,57.38,57.24,57.26,136000.0,29.8461,29.8461,29.7733,29.7837,136000.0
2006-06-19 15:00:00,57.25,57.39,57.25,57.35,163100.0,29.7785,29.8513,29.7785,29.8305,163100.0
2006-06-19 15:05:00,57.35,57.45,57.34,57.4,163300.0,29.8305,29.8826,29.8253,29.8565,163300.0
2006-06-19 15:10:00,57.41,57.48,57.39,57.43,181000.0,29.8618,29.8982,29.8513,29.8722,181000.0
2006-06-19 15:15:00,57.42,57.61,57.36,57.61,168300.0,29.867,29.9658,29.8357,29.9658,168300.0
2006-06-19 15:20:00,57.61,57.68,57.53,57.65,271700.0,29.9658,30.0022,29.9242,29.9866,271700.0
2006-06-19 15:25:00,57.65,57.82,57.64,57.68,273100.0,29.9866,30.075,29.9814,30.0022,273100.0
2006-06-19 15:30:00,57.68,57.82,57.67,57.72,240100.0,30.0022,30.075,29.997,30.023,240100.0
2006-06-19 15:35:00,57.72,57.73,57.56,57.56,359300.0,30.023,30.0282,29.9398,29.9398,359300.0
2006-06-19 15:40:00,57.56,57.56,57.4,57.44,325600.0,29.9398,29.9398,29.8565,29.8774,325600.0
2006-06-19 15:45:00,57.44,57.51,57.36,57.49,412600.0,29.8774,29.9138,29.8357,29.9034,412600.0
2006-06-19 15:50:00,57.49,57.54,57.46,57.51,296700.0,29.9034,29.9294,29.8878,29.9138,296700.0
2006-06-19 15:55:00,57.52,57.56,57.4,57.42,664000.0,29.919,29.9398,29.8565,29.867,664000.0
2006-06-20 09:30:00,57.66,57.86,57.5,57.62,529500.0,29.9918,30.0958,29.9086,29.971,529500.0
2006-06-20 09:35:00,57.57,57.78,57.56,57.74,194600.0,29.945,30.0542,29.9398,30.0334,194600.0
2006-06-20 09:40:00,57.74,57.78,57.57,57.59,264700.0,30.0334,30.0542,29.945,29.9554,264700.0
2006-06-20 09:45:00,57.6,57.63,57.45,57.45,315000.0,29.9606,29.9762,29.8826,29.8826,315000.0
2006-06-20 09:50:00,57.44,57.63,57.4,57.57,281000.0,29.8774,29.9762,29.8565,29.945,281000.0
2006-06-20 09:55:00,57.57,57.57,57.37,57.37,322600.0,29.945,29.945,29.8409,29.8409,322600.0
2006-06-20 10:00:00,57.37,57.47,57.34,57.45,302900.0,29.8409,29.893,29.8253,29.8826,302900.0
2006-06-20 10:05:00,57.45,57.64,57.35,57.62,251800.0,29.8826,29.9814,29.8305,29.971,251800.0
2006-06-20 10:10:00,57.62,57.7,57.55,57.69,243100.0,29.971,30.0126,29.9346,30.0074,243100.0
2006-06-20 10:15:00,57.69,57.8,57.69,57.7,238000.0,30.0074,30.0646,30.0074,30.0126,238000.0
2006-06-20 10:20:00,57.7,57.77,57.55,57.55,261700.0,30.0126,30.049,29.9346,29.9346,261700.0
2006-06-20 10:25:00,57.56,57.72,57.48,57.62,402500.0,29.9398,30.023,29.8982,29.971,402500.0
2006-06-20 10:30:00,57.6,57.77,57.59,57.68,236300.0,29.9606,30.049,29.9554,30.0022,236300.0
2006-06-20 10:35:00,57.67,57.85,57.64,57.83,208700.0,29.997,30.0906,29.9814,30.0802,208700.0
2006-06-20 10:40:00,57.83,57.87,57.78,57.8,139700.0,30.0802,30.101,30.0542,30.0646,139700.0
2006-06-20 10:45:00,57.79,57.86,57.78,57.84,170000.0,30.0594,30.0958,30.0542,30.0854,170000.0
2006-06-20 10:50:00,57.84,57.95,57.82,57.95,214600.0,30.0854,30.1426,30.075,30.1426,214600.0
2006-06-20 10:55:00,57.95,57.99,57.9,57.93,212900.0,30.1426,30.1634,30.1166,30.1322,212900.0
2006-06-20 11:00:00,57.94,58.01,57.83,57.97,266800.0,30.1374,30.1738,30.0802,30.153,266800.0
2006-06-20 11:05:00,57.98,58.08,57.93,58.02,191600.0,30.1582,30.2103,30.1322,30.179,191600.0
2006-06-20 11:10:00,58.0,58.05,57.92,57.97,225700.0,30.1686,30.1946,30.127,30.153,225700.0
2006-06-20 11:15:00,57.97,57.97,57.87,57.94,107000.0,30.153,30.153,30.101,30.1374,107000.0
2006-06-20 11:20:00,57.94,58.08,57.94,58.03,205900.0,30.1374,30.2103,30.1374,30.1842,205900.0
2006-06-20 11:25:00,58.03,58.19,58.03,58.17,150500.0,30.1842,30.2675,30.1842,30.2571,150500.0
2006-06-20 11:30:00,58.18,58.21,58.14,58.21,124300.0,30.2623,30.2779,30.2415,30.2779,124300.0
2006-06-20 11:35:00,58.21,58.33,58.2,58.28,189400.0,30.2779,30.3403,30.2727,30.3143,189400.0
2006-06-20 11:40:00,58.29,58.34,58.26,58.29,169800.0,30.3195,30.3455,30.3039,30.3195,169800.0
2006-06-20 11:45:00,58.28,58.29,58.19,58.22,100700.0,30.3143,30.3195,30.2675,30.2831,100700.0
2006-06-20 11:50:00,58.22,58.3,58.22,58.24,124300.0,30.2831,30.3247,30.2831,30.2935,124300.0
2006-06-20 11:55:00,58.24,58.24,58.15,58.24,127000.0,30.2935,30.2935,30.2467,30.2935,127000.0
2006-06-20 12:00:00,58.24,58.28,58.22,58.23,96700.0,30.2935,30.3143,30.2831,30.2883,96700.0
2006-06-20 12:05:00,58.22,58.24,58.16,58.17,95100.0,30.2831,30.2935,30.2519,30.2571,95100.0
2006-06-20 12:10:00,58.16,58.18,58.12,58.17,94100.0,30.2519,30.2623,30.2311,30.2571,94100.0
2006-06-20 12:15:00,58.18,58.18,58.06,58.06,130400.0,30.2623,30.2623,30.1998,30.1998,130400.0
2006-06-20 12:20:00,58.07,58.12,58.05,58.09,163400.0,30.205,30.2311,30.1946,30.2155,163400.0
2006-06-20 12:25:00,58.09,58.09,57.96,57.96,202800.0,30.2155,30.2155,30.1478,30.1478,202800.0
2006-06-20 12:30:00,57.97,58.0,57.92,57.98,188700.0,30.153,30.1686,30.127,30.1582,188700.0
2006-06-20 12:35:00,57.98,58.03,57.96,57.97,136000.0,30.1582,30.1842,30.1478,30.153,136000.0
2006-06-20 12:40:00,57.98,57.99,57.93,57.98,77300.0,30.1582,30.1634,30.1322,30.1582,77300.0
2006-06-20 12:45:00,57.98,58.02,57.96,58.0,72900.0,30.1582,30.179,30.1478,30.1686,72900.0
2006-06-20 12:50:00,58.0,58.0,57.76,57.83,153500.0,30.1686,30.1686,30.0438,30.0802,153500.0
2006-06-20 12:55:00,57.83,57.88,57.75,57.86,834400.0,30.0802,30.1062,30.0386,30.0958,834400.0
2006-06-20 13:00:00,57.86,57.86,57.74,57.74,307000.0,30.0958,30.0958,30.0334,30.0334,307000.0
2006-06-20 13:05:00,57.75,57.84,57.74,57.81,251300.0,30.0386,30.0854,30.0334,30.0698,251300.0
2006-06-20 13:10:00,57.81,57.83,57.76,57.79,73900.0,30.0698,30.0802,30.0438,30.0594,73900.0
2006-06-20 13:15:00,57.78,57.92,57.78,57.89,135200.0,30.0542,30.127,30.0542,30.1114,135200.0
2006-06-20 13:20:00,57.89,57.92,57.8,57.8,111100.0,30.1114,30.127,30.0646,30.0646,111100.0
2006-06-20 13:25:00,57.79,57.79,57.72,57.72,154300.0,30.0594,30.0594,30.023,30.023,154300.0
2006-06-20 13:30:00,57.72,57.75,57.59,57.73,172300.0,30.023,30.0386,29.9554,30.0282,172300.0
2006-06-20 13:35:00,57.73,57.76,57.68,57.73,112200.0,30.0282,30.0438,30.0022,30.0282,112200.0
2006-06-20 13:40:00,57.72,57.84,57.7,57.84,167600.0,30.023,30.0854,30.0126,30.0854,167600.0
2006-06-20 13:45:00,57.84,57.85,57.77,57.82,100300.0,30.0854,30.0906,30.049,30.075,100300.0
2006-06-20 13:50:00,57.82,57.85,57.75,57.78,65600.0,30.075,30.0906,30.0386,30.0542,65600.0
2006-06-20 13:55:00,57.77,57.8,57.72,57.78,148000.0,30.049,30.0646,30.023,30.0542,148000.0
2006-06-20 14:00:00,57.78,57.8,57.75,57.78,133200.0,30.0542,30.0646,30.0386,30.0542,133200.0
2006-06-20 14:05:00,57.78,57.78,57.63,57.64,159500.0,30.0542,30.0542,29.9762,29.9814,159500.0
2006-06-20 14:10:00,57.64,57.75,57.63,57.65,131300.0,29.9814,30.0386,29.9762,29.9866,131300.0
2006-06-20 14:15:00,57.65,57.73,57.59,57.65,195200.0,29.9866,30.0282,29.9554,29.9866,195200.0
2006-06-20 14:20:00,57.64,57.65,57.46,57.48,233500.0,29.9814,29.9866,29.8878,29.8982,233500.0
2006-06-20 14:25:00,57.48,57.49,57.38,57.49,204500.0,29.8982,29.9034,29.8461,29.9034,204500.0
2006-06-20 14:30:00,57.48,57.6,57.45,57.5,188400.0,29.8982,29.9606,29.8826,29.9086,188400.0
2006-06-20 14:35:00,57.5,57.66,57.46,57.62,154600.0,29.9086,29.9918,29.8878,29.971,154600.0
2006-06-20 14:40:00,57.62,57.66,57.57,57.6,208500.0,29.971,29.9918,29.945,29.9606,208500.0
2006-06-20 14:45:00,57.61,57.64,57.59,57.59,162000.0,29.9658,29.9814,29.9554,29.9554,162000.0
2006-06-20 14:50:00,57.58,57.74,57.57,57.7,237800.0,29.9502,30.0334,29.945,30.0126,237800.0
2006-06-20 14:55:00,57.7,57.73,57.59,57.65,188900.0,30.0126,30.0282,29.9554,29.9866,188900.0
2006-06-20 15:00:00,57.65,57.66,57.56,57.56,143400.0,29.9866,29.9918,29.9398,29.9398,143400.0
2006-06-20 15:05:00,57.56,57.62,57.52,57.53,160700.0,29.9398,29.971,29.919,29.9242,160700.0
2006-06-20 15:10:00,57.53,57.63,57.51,57.59,201500.0,29.9242,29.9762,29.9138,29.9554,201500.0
2006-06-20 15:15:00,57.59,57.59,57.4,57.53,210700.0,29.9554,29.9554,29.8565,29.9242,210700.0
2006-06-20 15:20:00,57.5,57.67,57.47,57.67,181100.0,29.9086,29.997,29.893,29.997,181100.0
2006-06-20 15:25:00,57.68,57.77,57.6,57.6,256200.0,30.0022,30.049,29.9606,29.9606,256200.0
2006-06-20 15:30:00,57.59,57.65,57.5,57.56,274800.0,29.9554,29.9866,29.9086,29.9398,274800.0
2006-06-20 15:35:00,57.56,57.58,57.35,57.51,378200.0,29.9398,29.9502,29.8305,29.9138,378200.0
2006-06-20 15:40:00,57.51,57.52,57.36,57.45,211300.0,29.9138,29.919,29.8357,29.8826,211300.0
2006-06-20 15:45:00,57.45,57.49,57.35,57.36,283100.0,29.8826,29.9034,29.8305,29.8357,283100.0
2006-06-20 15:50:00,57.35,57.37,57.26,57.28,403800.0,29.8305,29.8409,29.7837,29.7941,403800.0
2006-06-20 15:55:00,57.29,57.39,57.28,57.39,392800.0,29.7993,29.8513,29.7941,29.8513,392800.0
2006-06-21 09:30:00,57.35,57.5,57.34,57.47,376400.0,29.8305,29.9086,29.8253,29.893,376400.0
2006-06-21 09:35:00,57.47,57.78,57.46,57.69,328200.0,29.893,30.0542,29.8878,30.0074,328200.0
2006-06-21 09:40:00,57.69,57.73,57.53,57.72,284700.0,30.0074,30.0282,29.9242,30.023,284700.0
2006-06-21 09:45:00,57.72,57.75,57.62,57.63,315900.0,30.023,30.0386,29.971,29.9762,315900.0
2006-06-21 09:50:00,57.63,57.72,57.61,57.62,328000.0,29.9762,30.023,29.9658,29.971,328000.0
2006-06-21 09:55:00,57.62,57.71,57.58,57.65,301000.0,29.971,30.0178,29.9502,29.9866,301000.0
2006-06-21 10:00:00,57.65,57.8,57.64,57.71,421300.0,29.9866,30.0646,29.9814,30.0178,421300.0
2006-06-21 10:05:00,57.7,57.78,57.7,57.7,281200.0,30.0126,30.0542,30.0126,30.0126,281200.0
2006-06-21 10:10:00,57.7,57.73,57.63,57.66,245100.0,30.0126,30.0282,29.9762,29.9918,245100.0
2006-06-21 10:15:00,57.66,57.73,57.56,57.61,204600.0,29.9918,30.0282,29.9398,29.9658,204600.0
2006-06-21 10:20:00,57.6,57.61,57.54,57.57,271300.0,29.9606,29.9658,29.9294,29.945,271300.0
2006-06-21 10:25:00,57.57,57.6,57.53,57.6,188400.0,29.945,29.9606,29.9242,29.9606,188400.0
2006-06-21 10:30:00,57.58,57.95,57.58,57.89,648500.0,29.9502,30.1426,29.9502,30.1114,648500.0
2006-06-21 10:35:00,57.9,58.07,57.79,57.92,557600.0,30.1166,30.205,30.0594,30.127,557600.0
2006-06-21 10:40:00,57.92,57.95,57.63,57.72,324300.0,30.127,30.1426,29.9762,30.023,324300.0
2006-06-21 10:45:00,57.73,57.73,57.59,57.65,288300.0,30.0282,30.0282,29.9554,29.9866,288300.0
2006-06-21 10:50:00,57.66,57.66,57.41,57.41,356400.0,29.9918,29.9918,29.8618,29.8618,356400.0
2006-06-21 10:55:00,57.42,57.43,57.25,57.25,1057400.0,29.867,29.8722,29.7785,29.7785,1057400.0
2006-06-21 11:00:00,57.26,57.58,57.25,57.53,444900.0,29.7837,29.9502,29.7785,29.9242,444900.0
2006-06-21 11:05:00,57.53,57.66,57.53,57.56,237600.0,29.9242,29.9918,29.9242,29.9398,237600.0
2006-06-21 11:10:00,57.56,57.71,57.56,57.64,197800.0,29.9398,30.0178,29.9398,29.9814,197800.0
2006-06-21 11:15:00,57.63,57.76,57.63,57.76,221500.0,29.9762,30.0438,29.9762,30.0438,221500.0
2006-06-21 11:20:00,57.76,57.89,57.74,57.87,277200.0,30.0438,30.1114,30.0334,30.101,277200.0
2006-06-21 11:25:00,57.86,57.96,57.83,57.92,239000.0,30.0958,30.1478,30.0802,30.127,239000.0
2006-06-21 11:30:00,57.91,57.96,57.86,57.86,238900.0,30.1218,30.1478,30.0958,30.0958,238900.0
2006-06-21 11:35:00,57.86,58.05,57.86,58.02,269100.0,30.0958,30.1946,30.0958,30.179,269100.0
2006-06-21 11:40:00,58.02,58.12,57.97,58.1,227000.0,30.179,30.2311,30.153,30.2207,227000.0
2006-06-21 11:45:00,58.1,58.14,58.05,58.06,249900.0,30.2207,30.2415,30.1946,30.1998,249900.0
2006-06-21 11:50:00,58.06,58.09,58.03,58.06,144200.0,30.1998,30.2155,30.1842,30.1998,144200.0
2006-06-21 11:55:00,58.07,58.32,58.06,58.3,240000.0,30.205,30.3351,30.1998,30.3247,240000.0
2006-06-21 12:00:00,58.29,58.63,58.27,58.6,374900.0,30.3195,30.4963,30.3091,30.4807,374900.0
2006-06-21 12:05:00,58.6,58.65,58.46,58.46,505500.0,30.4807,30.5067,30.4079,30.4079,505500.0
2006-06-21 12:10:00,58.46,58.65,58.43,58.52,334200.0,30.4079,30.5067,30.3923,30.4391,334200.0
2006-06-21 12:15:00,58.52,58.65,58.49,58.56,339000.0,30.4391,30.5067,30.4235,30.4599,339000.0
2006-06-21 12:20:00,58.57,58.7,58.54,58.59,287400.0,30.4651,30.5327,30.4495,30.4755,287400.0
2006-06-21 12:25:00,58.6,58.63,58.54,58.63,172500.0,30.4807,30.4963,30.4495,30.4963,172500.0
2006-06-21 12:30:00,58.64,58.75,58.59,58.67,220900.0,30.5015,30.5588,30.4755,30.5171,220900.0
2006-06-21 12:35:00,58.66,58.78,58.65,58.78,174400.0,30.5119,30.5744,30.5067,30.5744,174400.0
2006-06-21 12:40:00,58.79,58.83,58.66,58.72,213200.0,30.5796,30.6004,30.5119,30.5431,213200.0
2006-06-21 12:45:00,58.73,58.83,58.71,58.82,180200.0,30.5483,30.6004,30.5379,30.5952,180200.0
2006-06-21 12:50:00,58.81,58.87,58.6,58.61,196600.0,30.59,30.6212,30.4807,30.4859,196600.0
2006-06-21 12:55:00,58.6,58.67,58.56,58.57,151500.0,30.4807,30.5171,30.4599,30.4651,151500.0
2006-06-21 13:00:00,58.56,58.75,58.53,58.74,140900.0,30.4599,30.5588,30.4443,30.5535,140900.0
2006-06-21 13:05:00,58.73,58.75,58.68,58.75,93900.0,30.5483,30.5588,30.5223,30.5588,93900.0
2006-06-21 13:10:00,58.74,58.76,58.6,58.61,138700.0,30.5535,30.564,30.4807,30.4859,138700.0
2006-06-21 13:15:00,58.61,58.65,58.5,58.53,181200.0,30.4859,30.5067,30.4287,30.4443,181200.0
2006-06-21 13:20:00,58.54,58.57,58.45,58.49,185300.0,30.4495,30.4651,30.4027,30.4235,185300.0
2006-06-21 13:25:00,58.49,58.5,58.39,58.39,167900.0,30.4235,30.4287,30.3715,30.3715,167900.0
2006-06-21 13:30:00,58.4,58.43,58.36,58.4,139400.0,30.3767,30.3923,30.3559,30.3767,139400.0
2006-06-21 13:35:00,58.4,58.53,58.37,58.52,147100.0,30.3767,30.4443,30.3611,30.4391,147100.0
2006-06-21 13:40:00,58.51,58.51,58.37,58.4,326100.0,30.4339,30.4339,30.3611,30.3767,326100.0
2006-06-21 13:45:00,58.4,58.55,58.36,58.55,204800.0,30.3767,30.4547,30.3559,30.4547,204800.0
2006-06-21 13:50:00,58.55,58.55,58.45,58.53,102400.0,30.4547,30.4547,30.4027,30.4443,102400.0
2006-06-21 13:55:00,58.52,58.68,58.45,58.61,196600.0,30.4391,30.5223,30.4027,30.4859,196600.0
2006-06-21 14:00:00,58.61,58.67,58.55,58.62,214500.0,30.4859,30.5171,30.4547,30.4911,214500.0
2006-06-21 14:05:00,58.61,58.62,58.5,58.53,156400.0,30.4859,30.4911,30.4287,30.4443,156400.0
2006-06-21 14:10:00,58.54,58.61,58.49,58.54,114200.0,30.4495,30.4859,30.4235,30.4495,114200.0
2006-06-21 14:15:00,58.55,58.63,58.54,58.57,116100.0,30.4547,30.4963,30.4495,30.4651,116100.0
2006-06-21 14:20:00,58.57,58.61,58.54,58.57,78000.0,30.4651,30.4859,30.4495,30.4651,78000.0
2006-06-21 14:25:00,58.56,58.57,58.52,58.54,115800.0,30.4599,30.4651,30.4391,30.4495,115800.0
2006-06-21 14:30:00,58.55,58.58,58.54,58.56,114200.0,30.4547,30.4703,30.4495,30.4599,114200.0
2006-06-21 14:35:00,58.57,58.57,58.49,58.55,130300.0,30.4651,30.4651,30.4235,30.4547,130300.0
2006-06-21 14:40:00,58.55,58.57,58.47,58.48,196500.0,30.4547,30.4651,30.4131,30.4183,196500.0
2006-06-21 14:45:00,58.47,58.53,58.46,58.47,146000.0,30.4131,30.4443,30.4079,30.4131,146000.0
2006-06-21 14:50:00,58.49,58.54,58.42,58.54,179100.0,30.4235,30.4495,30.3871,30.4495,179100.0
2006-06-21 14:55:00,58.54,58.56,58.44,58.45,164900.0,30.4495,30.4599,30.3975,30.4027,164900.0
2006-06-21 15:00:00,58.44,58.45,58.28,58.28,162000.0,30.3975,30.4027,30.3143,30.3143,162000.0
2006-06-21 15:05:00,58.28,58.47,58.26,58.43,197700.0,30.3143,30.4131,30.3039,30.3923,197700.0
2006-06-21 15:10:00,58.43,58.43,58.32,58.38,139200.0,30.3923,30.3923,30.3351,30.3663,139200.0
2006-06-21 15:15:00,58.38,58.39,58.21,58.23,212600.0,30.3663,30.3715,30.2779,30.2883,212600.0
2006-06-21 15:20:00,58.23,58.32,58.22,58.29,151400.0,30.2883,30.3351,30.2831,30.3195,151400.0
2006-06-21 15:25:00,58.3,58.3,58.2,58.22,128700.0,30.3247,30.3247,30.2727,30.2831,128700.0
2006-06-21 15:30:00,58.22,58.24,58.11,58.11,264600.0,30.2831,30.2935,30.2259,30.2259,264600.0
2006-06-21 15:35:00,58.11,58.18,58.05,58.14,331600.0,30.2259,30.2623,30.1946,30.2415,331600.0
2006-06-21 15:40:00,58.14,58.19,58.11,58.11,319800.0,30.2415,30.2675,30.2259,30.2259,319800.0
2006-06-21 15:45:00,58.11,58.15,58.02,58.08,486900.0,30.2259,30.2467,30.179,30.2103,486900.0
2006-06-21 15:50:00,58.08,58.1,58.0,58.02,339000.0,30.2103,30.2207,30.1686,30.179,339000.0
2006-06-21 15:55:00,58.03,58.05,57.94,58.02,534100.0,30.1842,30.1946,30.1374,30.179,534100.0
2006-06-22 09:30:00,57.72,57.85,57.66,57.73,466800.0,30.023,30.0906,29.9918,30.0282,466800.0
2006-06-22 09:35:00,57.72,58.01,57.71,58.01,327700.0,30.023,30.1738,30.0178,30.1738,327700.0
2006-06-22 09:40:00,58.01,58.08,57.92,58.01,367300.0,30.1738,30.2103,30.127,30.1738,367300.0
2006-06-22 09:45:00,57.99,58.01,57.87,57.97,248500.0,30.1634,30.1738,30.101,30.153,248500.0
2006-06-22 09:50:00,57.97,58.03,57.91,57.98,275800.0,30.153,30.1842,30.1218,30.1582,275800.0
2006-06-22 09:55:00,57.98,58.13,57.91,58.11,207300.0,30.1582,30.2363,30.1218,30.2259,207300.0
2006-06-22 10:00:00,58.12,58.15,57.91,57.96,241900.0,30.2311,30.2467,30.1218,30.1478,241900.0
2006-06-22 10:05:00,57.96,58.04,57.9,57.93,265200.0,30.1478,30.1894,30.1166,30.1322,265200.0
2006-06-22 10:10:00,57.93,57.93,57.82,57.82,229900.0,30.1322,30.1322,30.075,30.075,229900.0
2006-06-22 10:15:00,57.82,57.84,57.7,57.75,301400.0,30.075,30.0854,30.0126,30.0386,301400.0
2006-06-22 10:20:00,57.74,57.79,57.65,57.73,253700.0,30.0334,30.0594,29.9866,30.0282,253700.0
2006-06-22 10:25:00,57.73,57.81,57.69,57.78,175300.0,30.0282,30.0698,30.0074,30.0542,175300.0
2006-06-22 10:30:00,57.78,57.86,57.76,57.84,211700.0,30.0542,30.0958,30.0438,30.0854,211700.0
2006-06-22 10:35:00,57.85,57.85,57.75,57.8,136900.0,30.0906,30.0906,30.0386,30.0646,136900.0
2006-06-22 10:40:00,57.8,57.87,57.76,57.85,122800.0,30.0646,30.101,30.0438,30.0906,122800.0
2006-06-22 10:45:00,57.84,57.92,57.84,57.87,205600.0,30.0854,30.127,30.0854,30.101,205600.0
2006-06-22 10:50:00,57.87,57.93,57.86,57.9,236600.0,30.101,30.1322,30.0958,30.1166,236600.0
2006-06-22 10:55:00,57.88,57.93,57.84,57.86,139700.0,30.1062,30.1322,30.0854,30.0958,139700.0
2006-06-22 11:00:00,57.87,57.9,57.8,57.82,126700.0,30.101,30.1166,30.0646,30.075,126700.0
2006-06-22 11:05:00,57.84,57.99,57.8,57.98,227700.0,30.0854,30.1634,30.0646,30.1582,227700.0
2006-06-22 11:10:00,57.99,57.99,57.88,57.96,187400.0,30.1634,30.1634,30.1062,30.1478,187400.0
2006-06-22 11:15:00,57.96,58.07,57.94,58.05,200900.0,30.1478,30.205,30.1374,30.1946,200900.0
2006-06-22 11:20:00,58.05,58.06,58.0,58.06,185400.0,30.1946,30.1998,30.1686,30.1998,185400.0
2006-06-22 11:25:00,58.06,58.13,58.02,58.09,288900.0,30.1998,30.2363,30.179,30.2155,288900.0
2006-06-22 11:30:00,58.1,58.21,57.98,57.98,236500.0,30.2207,30.2779,30.1582,30.1582,236500.0
2006-06-22 11:35:00,57.98,58.1,57.92,58.05,213700.0,30.1582,30.2207,30.127,30.1946,213700.0
2006-06-22 11:40:00,58.05,58.13,57.99,57.99,128700.0,30.1946,30.2363,30.1634,30.1634,128700.0
2006-06-22 11:45:00,57.99,58.07,57.91,57.97,115600.0,30.1634,30.205,30.1218,30.153,115600.0
2006-06-22 11:50:00,57.98,57.98,57.84,57.92,114500.0,30.1582,30.1582,30.0854,30.127,114500.0
2006-06-22 11:55:00,57.92,57.97,57.91,57.95,93900.0,30.127,30.153,30.1218,30.1426,93900.0
2006-06-22 12:00:00,57.95,58.06,57.95,58.05,84600.0,30.1426,30.1998,30.1426,30.1946,84600.0
2006-06-22 12:05:00,58.05,58.07,58.01,58.01,69700.0,30.1946,30.205,30.1738,30.1738,69700.0
2006-06-22 12:10:00,58.03,58.15,58.01,58.13,112200.0,30.1842,30.2467,30.1738,30.2363,112200.0
2006-06-22 12:15:00,58.14,58.21,58.14,58.14,147500.0,30.2415,30.2779,30.2415,30.2415,147500.0
2006-06-22 12:20:00,58.14,58.26,58.05,58.24,122500.0,30.2415,30.3039,30.1946,30.2935,122500.0
2006-06-22 12:25:00,58.24,58.24,58.12,58.23,142700.0,30.2935,30.2935,30.2311,30.2883,142700.0
2006-06-22 12:30:00,58.23,58.23,58.05,58.09,130400.0,30.2883,30.2883,30.1946,30.2155,130400.0
2006-06-22 12:35:00,58.09,58.11,58.0,58.0,94000.0,30.2155,30.2259,30.1686,30.1686,94000.0
2006-06-22 12:40:00,58.01,58.03,57.82,57.85,184400.0,30.1738,30.1842,30.075,30.0906,184400.0
2006-06-22 12:45:00,57.84,57.9,57.78,57.83,205500.0,30.0854,30.1166,30.0542,30.0802,205500.0
2006-06-22 12:50:00,57.83,57.9,57.83,57.85,71700.0,30.0802,30.1166,30.0802,30.0906,71700.0
2006-06-22 12:55:00,57.86,57.96,57.86,57.9,176200.0,30.0958,30.1478,30.0958,30.1166,176200.0
2006-06-22 13:00:00,57.89,57.93,57.87,57.9,65000.0,30.1114,30.1322,30.101,30.1166,65000.0
2006-06-22 13:05:00,57.9,57.94,57.86,57.93,104300.0,30.1166,30.1374,30.0958,30.1322,104300.0
2006-06-22 13:10:00,57.94,58.02,57.94,57.95,87200.0,30.1374,30.179,30.1374,30.1426,87200.0
2006-06-22 13:15:00,57.95,57.98,57.9,57.95,75100.0,30.1426,30.1582,30.1166,30.1426,75100.0
2006-06-22 13:20:00,57.95,57.96,57.9,57.9,88600.0,30.1426,30.1478,30.1166,30.1166,88600.0
2006-06-22 13:25:00,57.91,58.0,57.9,58.0,107000.0,30.1218,30.1686,30.1166,30.1686,107000.0
2006-06-22 13:30:00,58.0,58.0,57.89,57.91,126900.0,30.1686,30.1686,30.1114,30.1218,126900.0
2006-06-22 13:35:00,57.91,57.92,57.85,57.86,83600.0,30.1218,30.127,30.0906,30.0958,83600.0
2006-06-22 13:40:00,57.87,57.95,57.76,57.8,222100.0,30.101,30.1426,30.0438,30.0646,222100.0
2006-06-22 13:45:00,57.8,57.88,57.72,57.84,167800.0,30.0646,30.1062,30.023,30.0854,167800.0
2006-06-22 13:50:00,57.84,57.85,57.78,57.85,127800.0,30.0854,30.0906,30.0542,30.0906,127800.0
2006-06-22 13:55:00,57.84,57.88,57.81,57.84,133900.0,30.0854,30.1062,30.0698,30.0854,133900.0
2006-06-22 14:00:00,57.84,57.92,57.83,57.84,110700.0,30.0854,30.127,30.0802,30.0854,110700.0
2006-06-22 14:05:00,57.85,57.87,57.77,57.79,154600.0,30.0906,30.101,30.049,30.0594,154600.0
2006-06-22 14:10:00,57.78,57.89,57.77,57.89,110400.0,30.0542,30.1114,30.049,30.1114,110400.0
2006-06-22 14:15:00,57.89,57.89,57.74,57.79,148600.0,30.1114,30.1114,30.0334,30.0594,148600.0
2006-06-22 14:20:00,57.79,57.87,57.79,57.87,94900.0,30.0594,30.101,30.0594,30.101,94900.0
2006-06-22 14:25:00,57.87,57.93,57.86,57.87,105300.0,30.101,30.1322,30.0958,30.101,105300.0
2006-06-22 14:30:00,57.87,57.9,57.85,57.89,93400.0,30.101,30.1166,30.0906,30.1114,93400.0
2006-06-22 14:35:00,57.89,57.95,57.86,57.89,141200.0,30.1114,30.1426,30.0958,30.1114,141200.0
2006-06-22 14:40:00,57.9,57.91,57.78,57.81,171500.0,30.1166,30.1218,30.0542,30.0698,171500.0
2006-06-22 14:45:00,57.8,57.9,57.79,57.87,202300.0,30.0646,30.1166,30.0594,30.101,202300.0
2006-06-22 14:50:00,57.87,57.97,57.84,57.96,149100.0,30.101,30.153,30.0854,30.1478,149100.0
2006-06-22 14:55:00,57.97,58.03,57.87,57.96,109400.0,30.153,30.1842,30.101,30.1478,109400.0
2006-06-22 15:00:00,57.97,57.98,57.9,57.92,128600.0,30.153,30.1582,30.1166,30.127,128600.0
2006-06-22 15:05:00,57.92,57.97,57.91,57.96,110400.0,30.127,30.153,30.1218,30.1478,110400.0
2006-06-22 15:10:00,57.96,58.03,57.95,58.01,256900.0,30.1478,30.1842,30.1426,30.1738,256900.0
2006-06-22 15:15:00,58.02,58.03,57.95,57.95,127300.0,30.179,30.1842,30.1426,30.1426,127300.0
2006-06-22 15:20:00,57.96,58.03,57.95,58.0,169900.0,30.1478,30.1842,30.1426,30.1686,169900.0
2006-06-22 15:25:00,58.0,58.05,57.96,58.0,187400.0,30.1686,30.1946,30.1478,30.1686,187400.0
2006-06-22 15:30:00,58.0,58.02,57.95,57.96,268900.0,30.1686,30.179,30.1426,30.1478,268900.0
2006-06-22 15:35:00,57.96,58.08,57.95,58.05,186800.0,30.1478,30.2103,30.1426,30.1946,186800.0
2006-06-22 15:40:00,58.04,58.07,57.91,57.99,390600.0,30.1894,30.205,30.1218,30.1634,390600.0
2006-06-22 15:45:00,57.99,58.07,57.98,58.01,237900.0,30.1634,30.205,30.1582,30.1738,237900.0
2006-06-22 15:50:00,58.01,58.07,57.99,57.99,268400.0,30.1738,30.205,30.1634,30.1634,268400.0
2006-06-22 15:55:00,58.0,58.0,57.9,57.9,403500.0,30.1686,30.1686,30.1166,30.1166,403500.0
2006-06-23 09:30:00,58.15,58.85,58.1,58.12,458100.0,30.2467,30.6108,30.2207,30.2311,458100.0
2006-06-23 09:35:00,58.11,58.25,58.01,58.2,261300.0,30.2259,30.2987,30.1738,30.2727,261300.0
2006-06-23 09:40:00,58.2,58.35,58.2,58.34,246600.0,30.2727,30.3507,30.2727,30.3455,246600.0
2006-06-23 09:45:00,58.34,58.37,58.2,58.25,268000.0,30.3455,30.3611,30.2727,30.2987,268000.0
2006-06-23 09:50:00,58.26,58.44,58.18,58.39,215200.0,30.3039,30.3975,30.2623,30.3715,215200.0
2006-06-23 09:55:00,58.39,58.6,58.36,58.54,224600.0,30.3715,30.4807,30.3559,30.4495,224600.0
2006-06-23 10:00:00,58.54,58.7,58.52,58.68,270500.0,30.4495,30.5327,30.4391,30.5223,270500.0
2006-06-23 10:05:00,58.67,58.67,58.52,58.54,245900.0,30.5171,30.5171,30.4391,30.4495,245900.0
2006-06-23 10:10:00,58.53,58.56,58.41,58.52,210200.0,30.4443,30.4599,30.3819,30.4391,210200.0
2006-06-23 10:15:00,58.52,58.54,58.38,58.52,287700.0,30.4391,30.4495,30.3663,30.4391,287700.0
2006-06-23 10:20:00,58.5,58.55,58.48,58.49,265500.0,30.4287,30.4547,30.4183,30.4235,265500.0
2006-06-23 10:25:00,58.5,58.52,58.4,58.41,207400.0,30.4287,30.4391,30.3767,30.3819,207400.0
2006-06-23 10:30:00,58.41,58.55,58.4,58.47,157700.0,30.3819,30.4547,30.3767,30.4131,157700.0
2006-06-23 10:35:00,58.47,58.52,58.4,58.42,158700.0,30.4131,30.4391,30.3767,30.3871,158700.0
2006-06-23 10:40:00,58.42,58.44,58.33,58.44,145000.0,30.3871,30.3975,30.3403,30.3975,145000.0
2006-06-23 10:45:00,58.43,58.48,58.38,58.39,132100.0,30.3923,30.4183,30.3663,30.3715,132100.0
2006-06-23 10:50:00,58.39,58.47,58.39,58.41,143100.0,30.3715,30.4131,30.3715,30.3819,143100.0
2006-06-23 10:55:00,58.4,58.44,58.38,58.43,129000.0,30.3767,30.3975,30.3663,30.3923,129000.0
2006-06-23 11:00:00,58.44,58.48,58.37,58.4,208600.0,30.3975,30.4183,30.3611,30.3767,208600.0
2006-06-23 11:05:00,58.4,58.45,58.32,58.36,199500.0,30.3767,30.4027,30.3351,30.3559,199500.0
2006-06-23 11:10:00,58.36,58.37,58.3,58.33,155200.0,30.3559,30.3611,30.3247,30.3403,155200.0
2006-06-23 11:15:00,58.34,58.38,58.32,58.33,163100.0,30.3455,30.3663,30.3351,30.3403,163100.0
2006-06-23 11:20:00,58.34,58.39,58.32,58.34,133600.0,30.3455,30.3715,30.3351,30.3455,133600.0
2006-06-23 11:25:00,58.35,58.35,58.3,58.3,101700.0,30.3507,30.3507,30.3247,30.3247,101700.0
2006-06-23 11:30:00,58.31,58.34,58.26,58.34,149000.0,30.3299,30.3455,30.3039,30.3455,149000.0
2006-06-23 11:35:00,58.34,58.38,58.25,58.29,145900.0,30.3455,30.3663,30.2987,30.3195,145900.0
2006-06-23 11:40:00,58.28,58.3,58.22,58.27,85300.0,30.3143,30.3247,30.2831,30.3091,85300.0
2006-06-23 11:45:00,58.27,58.28,58.17,58.18,160100.0,30.3091,30.3143,30.2571,30.2623,160100.0
2006-06-23 11:50:00,58.18,58.21,58.16,58.2,147300.0,30.2623,30.2779,30.2519,30.2727,147300.0
2006-06-23 11:55:00,58.2,58.2,58.13,58.14,147000.0,30.2727,30.2727,30.2363,30.2415,147000.0
2006-06-23 12:00:00,58.14,58.19,58.09,58.19,176400.0,30.2415,30.2675,30.2155,30.2675,176400.0
2006-06-23 12:05:00,58.18,58.2,58.15,58.16,174300.0,30.2623,30.2727,30.2467,30.2519,174300.0
2006-06-23 12:10:00,58.16,58.3,58.15,58.26,233800.0,30.2519,30.3247,30.2467,30.3039,233800.0
2006-06-23 12:15:00,58.26,58.37,58.26,58.34,113500.0,30.3039,30.3611,30.3039,30.3455,113500.0
2006-06-23 12:20:00,58.33,58.4,58.27,58.39,85100.0,30.3403,30.3767,30.3091,30.3715,85100.0
2006-06-23 12:25:00,58.4,58.55,58.36,58.39,360600.0,30.3767,30.4547,30.3559,30.3715,360600.0
2006-06-23 12:30:00,58.37,58.42,58.33,58.42,104800.0,30.3611,30.3871,30.3403,30.3871,104800.0
2006-06-23 12:35:00,58.4,58.49,58.38,58.45,285900.0,30.3767,30.4235,30.3663,30.4027,285900.0
2006-06-23 12:40:00,58.44,58.48,58.41,58.45,106000.0,30.3975,30.4183,30.3819,30.4027,106000.0
2006-06-23 12:45:00,58.45,58.46,58.41,58.42,75600.0,30.4027,30.4079,30.3819,30.3871,75600.0
2006-06-23 12:50:00,58.42,58.47,58.34,58.34,87700.0,30.3871,30.4131,30.3455,30.3455,87700.0
2006-06-23 12:55:00,58.33,58.39,58.28,58.37,121500.0,30.3403,30.3715,30.3143,30.3611,121500.0
2006-06-23 13:00:00,58.37,58.42,58.32,58.38,135700.0,30.3611,30.3871,30.3351,30.3663,135700.0
2006-06-23 13:05:00,58.38,58.41,58.37,58.38,86400.0,30.3663,30.3819,30.3611,30.3663,86400.0
2006-06-23 13:10:00,58.38,58.43,58.38,58.4,68300.0,30.3663,30.3923,30.3663,30.3767,68300.0
2006-06-23 13:15:00,58.4,58.42,58.34,58.4,128800.0,30.3767,30.3871,30.3455,30.3767,128800.0
2006-06-23 13:20:00,58.41,58.45,58.37,58.38,124100.0,30.3819,30.4027,30.3611,30.3663,124100.0
2006-06-23 13:25:00,58.41,58.46,58.37,58.46,213300.0,30.3819,30.4079,30.3611,30.4079,213300.0
2006-06-23 13:30:00,58.48,58.5,58.45,58.48,125900.0,30.4183,30.4287,30.4027,30.4183,125900.0
2006-06-23 13:35:00,58.48,58.53,58.48,58.48,95100.0,30.4183,30.4443,30.4183,30.4183,95100.0
2006-06-23 13:40:00,58.49,58.58,58.48,58.57,93300.0,30.4235,30.4703,30.4183,30.4651,93300.0
2006-06-23 13:45:00,58.57,58.6,58.45,58.45,156100.0,30.4651,30.4807,30.4027,30.4027,156100.0
2006-06-23 13:50:00,58.44,58.58,58.44,58.54,148900.0,30.3975,30.4703,30.3975,30.4495,148900.0
2006-06-23 13:55:00,58.55,58.62,58.55,58.61,133400.0,30.4547,30.4911,30.4547,30.4859,133400.0
2006-06-23 14:00:00,58.63,58.65,58.52,58.54,154400.0,30.4963,30.5067,30.4391,30.4495,154400.0
2006-06-23 14:05:00,58.54,58.58,58.53,58.58,85700.0,30.4495,30.4703,30.4443,30.4703,85700.0
2006-06-23 14:10:00,58.58,58.6,58.56,58.58,162200.0,30.4703,30.4807,30.4599,30.4703,162200.0
2006-06-23 14:15:00,58.59,58.59,58.51,58.52,128100.0,30.4755,30.4755,30.4339,30.4391,128100.0
2006-06-23 14:20:00,58.51,58.52,58.47,58.48,112300.0,30.4339,30.4391,30.4131,30.4183,112300.0
2006-06-23 14:25:00,58.48,58.48,58.39,58.41,146000.0,30.4183,30.4183,30.3715,30.3819,146000.0
2006-06-23 14:30:00,58.41,58.57,58.4,58.57,115200.0,30.3819,30.4651,30.3767,30.4651,115200.0
2006-06-23 14:35:00,58.57,58.57,58.45,58.48,121700.0,30.4651,30.4651,30.4027,30.4183,121700.0
2006-06-23 14:40:00,58.48,58.48,58.4,58.44,113700.0,30.4183,30.4183,30.3767,30.3975,113700.0
2006-06-23 14:45:00,58.45,58.45,58.29,58.3,157200.0,30.4027,30.4027,30.3195,30.3247,157200.0
2006-06-23 14:50:00,58.3,58.38,58.29,58.35,126100.0,30.3247,30.3663,30.3195,30.3507,126100.0
2006-06-23 14:55:00,58.36,58.36,58.25,58.28,192500.0,30.3559,30.3559,30.2987,30.3143,192500.0
2006-06-23 15:00:00,58.29,58.36,58.28,58.32,156500.0,30.3195,30.3559,30.3143,30.3351,156500.0
2006-06-23 15:05:00,58.31,58.36,58.3,58.34,73500.0,30.3299,30.3559,30.3247,30.3455,73500.0
2006-06-23 15:10:00,58.34,58.35,58.22,58.23,128300.0,30.3455,30.3507,30.2831,30.2883,128300.0
2006-06-23 15:15:00,58.22,58.31,58.2,58.29,170000.0,30.2831,30.3299,30.2727,30.3195,170000.0
2006-06-23 15:20:00,58.29,58.3,58.2,58.2,139200.0,30.3195,30.3247,30.2727,30.2727,139200.0
2006-06-23 15:25:00,58.21,58.3,58.18,58.27,175700.0,30.2779,30.3247,30.2623,30.3091,175700.0
2006-06-23 15:30:00,58.28,58.28,58.21,58.26,113200.0,30.3143,30.3143,30.2779,30.3039,113200.0
2006-06-23 15:35:00,58.25,58.34,58.25,58.3,142900.0,30.2987,30.3455,30.2987,30.3247,142900.0
2006-06-23 15:40:00,58.31,58.31,58.16,58.24,184400.0,30.3299,30.3299,30.2519,30.2935,184400.0
2006-06-23 15:45:00,58.25,58.32,58.24,58.29,163600.0,30.2987,30.3351,30.2935,30.3195,163600.0
2006-06-23 15:50:00,58.29,58.29,58.2,58.21,119200.0,30.3195,30.3195,30.2727,30.2779,119200.0
2006-06-23 15:55:00,58.2,58.23,58.12,58.13,461200.0,30.2727,30.2883,30.2311,30.2363,461200.0
2006-06-26 09:30:00,58.1,58.24,58.01,58.22,260700.0,30.2207,30.2935,30.1738,30.2831,260700.0
2006-06-26 09:35:00,58.21,58.28,58.0,58.06,152600.0,30.2779,30.3143,30.1686,30.1998,152600.0
2006-06-26 09:40:00,58.06,58.15,58.0,58.0,212300.0,30.1998,30.2467,30.1686,30.1686,212300.0
2006-06-26 09:45:00,58.01,58.09,58.0,58.03,147300.0,30.1738,30.2155,30.1686,30.1842,147300.0
2006-06-26 09:50:00,58.04,58.06,57.93,58.01,160100.0,30.1894,30.1998,30.1322,30.1738,160100.0
2006-06-26 09:55:00,58.01,58.11,57.97,58.04,152000.0,30.1738,30.2259,30.153,30.1894,152000.0
2006-06-26 10:00:00,58.04,58.12,57.96,58.06,272900.0,30.1894,30.2311,30.1478,30.1998,272900.0
2006-06-26 10:05:00,58.06,58.08,57.98,58.05,122600.0,30.1998,30.2103,30.1582,30.1946,122600.0
2006-06-26 10:10:00,58.06,58.12,58.05,58.11,113300.0,30.1998,30.2311,30.1946,30.2259,113300.0
2006-06-26 10:15:00,58.11,58.11,58.02,58.03,151700.0,30.2259,30.2259,30.179,30.1842,151700.0
2006-06-26 10:20:00,58.03,58.04,57.97,57.99,176700.0,30.1842,30.1894,30.153,30.1634,176700.0
2006-06-26 10:25:00,57.98,58.06,57.96,57.99,157400.0,30.1582,30.1998,30.1478,30.1634,157400.0
2006-06-26 10:30:00,57.99,58.05,57.98,58.04,144200.0,30.1634,30.1946,30.1582,30.1894,144200.0
2006-06-26 10:35:00,58.03,58.06,57.96,58.06,100700.0,30.1842,30.1998,30.1478,30.1998,100700.0
2006-06-26 10:40:00,58.05,58.05,57.99,58.01,128100.0,30.1946,30.1946,30.1634,30.1738,128100.0
2006-06-26 10:45:00,58.01,58.04,57.96,57.98,140300.0,30.1738,30.1894,30.1478,30.1582,140300.0
2006-06-26 10:50:00,57.96,58.0,57.91,57.99,117300.0,30.1478,30.1686,30.1218,30.1634,117300.0
2006-06-26 10:55:00,57.99,58.02,57.97,57.98,100900.0,30.1634,30.179,30.153,30.1582,100900.0
2006-06-26 11:00:00,57.98,58.04,57.98,58.01,114000.0,30.1582,30.1894,30.1582,30.1738,114000.0
2006-06-26 11:05:00,58.01,58.03,57.96,58.02,114400.0,30.1738,30.1842,30.1478,30.179,114400.0
2006-06-26 11:10:00,58.02,58.02,57.99,57.99,77000.0,30.179,30.179,30.1634,30.1634,77000.0
2006-06-26 11:15:00,57.98,58.07,57.97,58.04,216600.0,30.1582,30.205,30.153,30.1894,216600.0
2006-06-26 11:20:00,58.04,58.14,58.04,58.13,211100.0,30.1894,30.2415,30.1894,30.2363,211100.0
2006-06-26 11:25:00,58.13,58.16,58.1,58.11,113100.0,30.2363,30.2519,30.2207,30.2259,113100.0
2006-06-26 11:30:00,58.1,58.15,58.09,58.14,56500.0,30.2207,30.2467,30.2155,30.2415,56500.0
2006-06-26 11:35:00,58.14,58.17,58.13,58.13,110100.0,30.2415,30.2571,30.2363,30.2363,110100.0
2006-06-26 11:40:00,58.13,58.17,58.11,58.16,82200.0,30.2363,30.2571,30.2259,30.2519,82200.0
2006-06-26 11:45:00,58.16,58.21,58.12,58.14,111300.0,30.2519,30.2779,30.2311,30.2415,111300.0
2006-06-26 11:50:00,58.15,58.17,57.98,58.06,160200.0,30.2467,30.2571,30.1582,30.1998,160200.0
2006-06-26 11:55:00,58.07,58.24,58.06,58.23,93700.0,30.205,30.2935,30.1998,30.2883,93700.0
2006-06-26 12:00:00,58.24,58.25,58.22,58.25,129000.0,30.2935,30.2987,30.2831,30.2987,129000.0
2006-06-26 12:05:00,58.25,58.3,58.24,58.3,148900.0,30.2987,30.3247,30.2935,30.3247,148900.0
2006-06-26 12:10:00,58.3,58.32,58.15,58.2,134900.0,30.3247,30.3351,30.2467,30.2727,134900.0
2006-06-26 12:15:00,58.21,58.26,58.18,58.23,182000.0,30.2779,30.3039,30.2623,30.2883,182000.0
2006-06-26 12:20:00,58.23,58.27,58.21,58.26,88600.0,30.2883,30.3091,30.2779,30.3039,88600.0
2006-06-26 12:25:00,58.26,58.26,58.22,58.24,93500.0,30.3039,30.3039,30.2831,30.2935,93500.0
2006-06-26 12:30:00,58.23,58.34,58.21,58.34,102600.0,30.2883,30.3455,30.2779,30.3455,102600.0
2006-06-26 12:35:00,58.34,58.49,58.33,58.49,147200.0,30.3455,30.4235,30.3403,30.4235,147200.0
2006-06-26 12:40:00,58.49,58.57,58.47,58.57,168000.0,30.4235,30.4651,30.4131,30.4651,168000.0
2006-06-26 12:45:00,58.58,58.59,58.5,58.53,129800.0,30.4703,30.4755,30.4287,30.4443,129800.0
2006-06-26 12:50:00,58.53,58.66,58.51,58.63,144700.0,30.4443,30.5119,30.4339,30.4963,144700.0
2006-06-26 12:55:00,58.63,58.64,58.56,58.57,102400.0,30.4963,30.5015,30.4599,30.4651,102400.0
2006-06-26 13:00:00,58.58,58.71,58.57,58.7,197100.0,30.4703,30.5379,30.4651,30.5327,197100.0
2006-06-26 13:05:00,58.69,58.73,58.69,58.7,103400.0,30.5275,30.5483,30.5275,30.5327,103400.0
2006-06-26 13:10:00,58.71,58.74,58.69,58.71,160500.0,30.5379,30.5535,30.5275,30.5379,160500.0
2006-06-26 13:15:00,58.7,58.7,58.57,58.6,152600.0,30.5327,30.5327,30.4651,30.4807,152600.0
2006-06-26 13:20:00,58.6,58.6,58.54,58.57,112100.0,30.4807,30.4807,30.4495,30.4651,112100.0
2006-06-26 13:25:00,58.56,58.59,58.52,58.55,76400.0,30.4599,30.4755,30.4391,30.4547,76400.0
2006-06-26 13:30:00,58.56,58.58,58.55,58.57,63900.0,30.4599,30.4703,30.4547,30.4651,63900.0
2006-06-26 13:35:00,58.58,58.64,58.56,58.62,155800.0,30.4703,30.5015,30.4599,30.4911,155800.0
2006-06-26 13:40:00,58.63,58.63,58.57,58.58,56300.0,30.4963,30.4963,30.4651,30.4703,56300.0
2006-06-26 13:45:00,58.58,58.59,58.48,58.48,173400.0,30.4703,30.4755,30.4183,30.4183,173400.0
2006-06-26 13:50:00,58.48,58.54,58.42,58.44,139300.0,30.4183,30.4495,30.3871,30.3975,139300.0
2006-06-26 13:55:00,58.45,58.55,58.45,58.55,63900.0,30.4027,30.4547,30.4027,30.4547,63900.0
2006-06-26 14:00:00,58.55,58.62,58.55,58.58,135300.0,30.4547,30.4911,30.4547,30.4703,135300.0
2006-06-26 14:05:00,58.59,58.6,58.58,58.59,77800.0,30.4755,30.4807,30.4703,30.4755,77800.0
2006-06-26 14:10:00,58.6,58.61,58.56,58.58,87000.0,30.4807,30.4859,30.4599,30.4703,87000.0
2006-06-26 14:15:00,58.57,58.57,58.54,58.56,95500.0,30.4651,30.4651,30.4495,30.4599,95500.0
2006-06-26 14:20:00,58.57,58.6,58.55,58.55,199000.0,30.4651,30.4807,30.4547,30.4547,199000.0
2006-06-26 14:25:00,58.54,58.57,58.52,58.57,62000.0,30.4495,30.4651,30.4391,30.4651,62000.0
2006-06-26 14:30:00,58.56,58.59,58.53,58.57,118400.0,30.4599,30.4755,30.4443,30.4651,118400.0
2006-06-26 14:35:00,58.57,58.67,58.57,58.64,116600.0,30.4651,30.5171,30.4651,30.5015,116600.0
2006-06-26 14:40:00,58.63,58.7,58.61,58.7,65600.0,30.4963,30.5327,30.4859,30.5327,65600.0
2006-06-26 14:45:00,58.7,58.79,58.7,58.76,188200.0,30.5327,30.5796,30.5327,30.564,188200.0
2006-06-26 14:50:00,58.77,58.79,58.71,58.78,130900.0,30.5692,30.5796,30.5379,30.5744,130900.0
2006-06-26 14:55:00,58.78,58.8,58.77,58.79,135900.0,30.5744,30.5848,30.5692,30.5796,135900.0
2006-06-26 15:00:00,58.79,58.8,58.75,58.77,136300.0,30.5796,30.5848,30.5588,30.5692,136300.0
2006-06-26 15:05:00,58.77,58.78,58.71,58.73,152000.0,30.5692,30.5744,30.5379,30.5483,152000.0
2006-06-26 15:10:00,58.74,58.8,58.71,58.8,225100.0,30.5535,30.5848,30.5379,30.5848,225100.0
2006-06-26 15:15:00,58.8,58.83,58.79,58.81,126300.0,30.5848,30.6004,30.5796,30.59,126300.0
2006-06-26 15:20:00,58.81,58.85,58.81,58.85,138000.0,30.59,30.6108,30.59,30.6108,138000.0
2006-06-26 15:25:00,58.84,58.92,58.84,58.88,198700.0,30.6056,30.6472,30.6056,30.6264,198700.0
2006-06-26 15:30:00,58.87,58.88,58.84,58.87,175000.0,30.6212,30.6264,30.6056,30.6212,175000.0
2006-06-26 15:35:00,58.87,59.01,58.87,59.0,356200.0,30.6212,30.694,30.6212,30.6888,356200.0
2006-06-26 15:40:00,59.01,59.02,58.96,58.97,214400.0,30.694,30.6992,30.668,30.6732,214400.0
2006-06-26 15:45:00,58.97,58.98,58.88,58.89,240400.0,30.6732,30.6784,30.6264,30.6316,240400.0
2006-06-26 15:50:00,58.9,58.92,58.78,58.79,303800.0,30.6368,30.6472,30.5744,30.5796,303800.0
2006-06-26 15:55:00,58.8,58.9,58.78,58.85,523000.0,30.5848,30.6368,30.5744,30.6108,523000.0
2006-06-27 09:30:00,58.97,59.4,58.97,59.4,552900.0,30.6732,30.8968,30.6732,30.8968,552900.0
2006-06-27 09:35:00,59.4,59.4,59.24,59.31,365500.0,30.8968,30.8968,30.8136,30.85,365500.0
2006-06-27 09:40:00,59.3,59.39,59.29,59.38,275800.0,30.8448,30.8916,30.8396,30.8864,275800.0
2006-06-27 09:45:00,59.37,59.67,59.37,59.63,720000.0,30.8812,31.0373,30.8812,31.0165,720000.0
2006-06-27 09:50:00,59.64,59.64,59.44,59.55,400200.0,31.0217,31.0217,30.9177,30.9749,400200.0
2006-06-27 09:55:00,59.55,59.7,59.53,59.67,270100.0,30.9749,31.0529,30.9645,31.0373,270100.0
2006-06-27 10:00:00,59.67,59.74,59.55,59.65,345500.0,31.0373,31.0737,30.9749,31.0269,345500.0
2006-06-27 10:05:00,59.65,59.73,59.65,59.71,351500.0,31.0269,31.0685,31.0269,31.0581,351500.0
2006-06-27 10:10:00,59.71,59.74,59.63,59.7,207200.0,31.0581,31.0737,31.0165,31.0529,207200.0
2006-06-27 10:15:00,59.7,59.77,59.65,59.66,277800.0,31.0529,31.0893,31.0269,31.0321,277800.0
2006-06-27 10:20:00,59.66,59.71,59.63,59.7,214700.0,31.0321,31.0581,31.0165,31.0529,214700.0
2006-06-27 10:25:00,59.71,59.76,59.6,59.75,202100.0,31.0581,31.0841,31.0009,31.0789,202100.0
2006-06-27 10:30:00,59.75,59.82,59.72,59.75,184400.0,31.0789,31.1153,31.0633,31.0789,184400.0
2006-06-27 10:35:00,59.75,59.89,59.75,59.85,171200.0,31.0789,31.1517,31.0789,31.1309,171200.0
2006-06-27 10:40:00,59.85,59.86,59.81,59.82,116500.0,31.1309,31.1361,31.1101,31.1153,116500.0
2006-06-27 10:45:00,59.83,59.89,59.8,59.85,257000.0,31.1205,31.1517,31.1049,31.1309,257000.0
2006-06-27 10:50:00,59.84,59.91,59.83,59.86,282800.0,31.1257,31.1621,31.1205,31.1361,282800.0
2006-06-27 10:55:00,59.87,59.87,59.74,59.75,274100.0,31.1413,31.1413,31.0737,31.0789,274100.0
2006-06-27 11:00:00,59.75,59.76,59.55,59.63,301000.0,31.0789,31.0841,30.9749,31.0165,301000.0
2006-06-27 11:05:00,59.63,59.65,59.54,59.54,393000.0,31.0165,31.0269,30.9697,30.9697,393000.0
2006-06-27 11:10:00,59.54,59.58,59.5,59.5,424300.0,30.9697,30.9905,30.9489,30.9489,424300.0
2006-06-27 11:15:00,59.5,59.55,59.48,59.51,407000.0,30.9489,30.9749,30.9385,30.9541,407000.0
2006-06-27 11:20:00,59.5,59.56,59.39,59.52,385400.0,30.9489,30.9801,30.8916,30.9593,385400.0
2006-06-27 11:25:00,59.52,59.69,59.5,59.65,440200.0,30.9593,31.0477,30.9489,31.0269,440200.0
2006-06-27 11:30:00,59.66,59.68,59.6,59.61,224800.0,31.0321,31.0425,31.0009,31.0061,224800.0
2006-06-27 11:35:00,59.61,59.69,59.59,59.67,242800.0,31.0061,31.0477,30.9957,31.0373,242800.0
2006-06-27 11:40:00,59.66,59.68,59.6,59.6,343700.0,31.0321,31.0425,31.0009,31.0009,343700.0
2006-06-27 11:45:00,59.61,59.61,59.55,59.55,110300.0,31.0061,31.0061,30.9749,30.9749,110300.0
2006-06-27 11:50:00,59.55,59.69,59.51,59.69,185400.0,30.9749,31.0477,30.9541,31.0477,185400.0
2006-06-27 11:55:00,59.68,59.8,59.67,59.79,160200.0,31.0425,31.1049,31.0373,31.0997,160200.0
2006-06-27 12:00:00,59.79,59.79,59.64,59.68,105000.0,31.0997,31.0997,31.0217,31.0425,105000.0
2006-06-27 12:05:00,59.69,59.69,59.55,59.6,214100.0,31.0477,31.0477,30.9749,31.0009,214100.0
2006-06-27 12:10:00,59.6,59.68,59.59,59.68,218800.0,31.0009,31.0425,30.9957,31.0425,218800.0
2006-06-27 12:15:00,59.66,59.66,59.6,59.61,133800.0,31.0321,31.0321,31.0009,31.0061,133800.0
2006-06-27 12:20:00,59.62,59.7,59.62,59.65,156500.0,31.0113,31.0529,31.0113,31.0269,156500.0
2006-06-27 12:25:00,59.65,59.65,59.57,59.61,201600.0,31.0269,31.0269,30.9853,31.0061,201600.0
2006-06-27 12:30:00,59.6,59.61,59.53,59.54,228700.0,31.0009,31.0061,30.9645,30.9697,228700.0
2006-06-27 12:35:00,59.55,59.64,59.54,59.58,396600.0,30.9749,31.0217,30.9697,30.9905,396600.0
2006-06-27 12:40:00,59.59,59.61,59.58,59.59,182300.0,30.9957,31.0061,30.9905,30.9957,182300.0
2006-06-27 12:45:00,59.59,59.65,59.55,59.65,161000.0,30.9957,31.0269,30.9749,31.0269,161000.0
2006-06-27 12:50:00,59.65,59.65,59.59,59.61,127800.0,31.0269,31.0269,30.9957,31.0061,127800.0
2006-06-27 12:55:00,59.61,59.64,59.6,59.6,149400.0,31.0061,31.0217,31.0009,31.0009,149400.0
2006-06-27 13:00:00,59.6,59.64,59.57,59.61,195500.0,31.0009,31.0217,30.9853,31.0061,195500.0
2006-06-27 13:05:00,59.61,59.7,59.61,59.65,449600.0,31.0061,31.0529,31.0061,31.0269,449600.0
2006-06-27 13:10:00,59.62,59.64,59.6,59.6,228800.0,31.0113,31.0217,31.0009,31.0009,228800.0
2006-06-27 13:15:00,59.6,59.63,59.57,59.61,153700.0,31.0009,31.0165,30.9853,31.0061,153700.0
2006-06-27 13:20:00,59.61,59.65,59.59,59.63,298600.0,31.0061,31.0269,30.9957,31.0165,298600.0
2006-06-27 13:25:00,59.62,59.71,59.61,59.68,255800.0,31.0113,31.0581,31.0061,31.0425,255800.0
2006-06-27 13:30:00,59.68,59.7,59.63,59.69,339200.0,31.0425,31.0529,31.0165,31.0477,339200.0
2006-06-27 13:35:00,59.69,59.72,59.69,59.71,97900.0,31.0477,31.0633,31.0477,31.0581,97900.0
2006-06-27 13:40:00,59.7,59.71,59.64,59.67,234300.0,31.0529,31.0581,31.0217,31.0373,234300.0
2006-06-27 13:45:00,59.65,59.67,59.65,59.66,89100.0,31.0269,31.0373,31.0269,31.0321,89100.0
2006-06-27 13:50:00,59.65,59.67,59.64,59.64,205000.0,31.0269,31.0373,31.0217,31.0217,205000.0
2006-06-27 13:55:00,59.64,59.66,59.61,59.65,218300.0,31.0217,31.0321,31.0061,31.0269,218300.0
2006-06-27 14:00:00,59.65,59.66,59.63,59.64,305900.0,31.0269,31.0321,31.0165,31.0217,305900.0
2006-06-27 14:05:00,59.64,59.7,59.64,59.66,311400.0,31.0217,31.0529,31.0217,31.0321,311400.0
2006-06-27 14:10:00,59.66,59.67,59.6,59.65,163400.0,31.0321,31.0373,31.0009,31.0269,163400.0
2006-06-27 14:15:00,59.65,59.65,59.61,59.65,119100.0,31.0269,31.0269,31.0061,31.0269,119100.0
2006-06-27 14:20:00,59.65,59.68,59.6,59.64,270700.0,31.0269,31.0425,31.0009,31.0217,270700.0
2006-06-27 14:25:00,59.63,59.65,59.6,59.63,253800.0,31.0165,31.0269,31.0009,31.0165,253800.0
2006-06-27 14:30:00,59.64,59.69,59.62,59.68,184200.0,31.0217,31.0477,31.0113,31.0425,184200.0
2006-06-27 14:35:00,59.68,59.77,59.68,59.7,210700.0,31.0425,31.0893,31.0425,31.0529,210700.0
2006-06-27 14:40:00,59.71,59.72,59.65,59.69,217700.0,31.0581,31.0633,31.0269,31.0477,217700.0
2006-06-27 14:45:00,59.69,59.7,59.61,59.67,302400.0,31.0477,31.0529,31.0061,31.0373,302400.0
2006-06-27 14:50:00,59.66,59.69,59.61,59.64,295000.0,31.0321,31.0477,31.0061,31.0217,295000.0
2006-06-27 14:55:00,59.65,59.65,59.59,59.59,406000.0,31.0269,31.0269,30.9957,30.9957,406000.0
2006-06-27 15:00:00,59.59,59.67,59.59,59.67,311100.0,30.9957,31.0373,30.9957,31.0373,311100.0
2006-06-27 15:05:00,59.67,59.75,59.66,59.72,313900.0,31.0373,31.0789,31.0321,31.0633,313900.0
2006-06-27 15:10:00,59.73,59.73,59.62,59.64,300600.0,31.0685,31.0685,31.0113,31.0217,300600.0
2006-06-27 15:15:00,59.64,59.78,59.63,59.77,467000.0,31.0217,31.0945,31.0165,31.0893,467000.0
2006-06-27 15:20:00,59.78,59.82,59.74,59.77,253500.0,31.0945,31.1153,31.0737,31.0893,253500.0
2006-06-27 15:25:00,59.76,59.76,59.66,59.76,376400.0,31.0841,31.0841,31.0321,31.0841,376400.0
2006-06-27 15:30:00,59.76,59.83,59.75,59.83,237400.0,31.0841,31.1205,31.0789,31.1205,237400.0
2006-06-27 15:35:00,59.83,59.83,59.79,59.8,250600.0,31.1205,31.1205,31.0997,31.1049,250600.0
2006-06-27 15:40:00,59.8,59.9,59.64,59.66,532500.0,31.1049,31.1569,31.0217,31.0321,532500.0
2006-06-27 15:45:00,59.65,59.66,59.6,59.65,548800.0,31.0269,31.0321,31.0009,31.0269,548800.0
2006-06-27 15:50:00,59.66,59.66,59.55,59.57,375700.0,31.0321,31.0321,30.9749,30.9853,375700.0
2006-06-27 15:55:00,59.56,59.66,59.56,59.66,478800.0,30.9801,31.0321,30.9801,31.0321,478800.0
2006-06-28 09:30:00,59.8,60.1,59.8,60.01,983500.0,31.1049,31.261,31.1049,31.2141,983500.0
2006-06-28 09:35:00,60.0,60.25,60.0,60.21,344200.0,31.2089,31.339,31.2089,31.3182,344200.0
2006-06-28 09:40:00,60.22,60.26,60.12,60.22,444000.0,31.3234,31.3442,31.2714,31.3234,444000.0
2006-06-28 09:45:00,60.22,60.3,60.15,60.26,457400.0,31.3234,31.365,31.287,31.3442,457400.0
2006-06-28 09:50:00,60.27,60.27,60.2,60.23,645700.0,31.3494,31.3494,31.313,31.3286,645700.0
2006-06-28 09:55:00,60.23,60.31,60.17,60.17,268500.0,31.3286,31.3702,31.2974,31.2974,268500.0
2006-06-28 10:00:00,60.17,60.24,60.16,60.21,356700.0,31.2974,31.3338,31.2922,31.3182,356700.0
2006-06-28 10:05:00,60.23,60.27,60.15,60.17,297200.0,31.3286,31.3494,31.287,31.2974,297200.0
2006-06-28 10:10:00,60.18,60.22,60.16,60.2,220200.0,31.3026,31.3234,31.2922,31.313,220200.0
2006-06-28 10:15:00,60.2,60.24,60.17,60.22,443100.0,31.313,31.3338,31.2974,31.3234,443100.0
2006-06-28 10:20:00,60.22,60.22,60.2,60.21,149500.0,31.3234,31.3234,31.313,31.3182,149500.0
2006-06-28 10:25:00,60.21,60.22,60.18,60.19,155900.0,31.3182,31.3234,31.3026,31.3078,155900.0
2006-06-28 10:30:00,60.19,60.5,60.18,60.41,722400.0,31.3078,31.469,31.3026,31.4222,722400.0
2006-06-28 10:35:00,60.4,60.68,60.39,60.66,609200.0,31.417,31.5626,31.4118,31.5522,609200.0
2006-06-28 10:40:00,60.67,60.73,60.59,60.68,455600.0,31.5574,31.5886,31.5158,31.5626,455600.0
2006-06-28 10:45:00,60.67,60.68,60.52,60.52,263500.0,31.5574,31.5626,31.4794,31.4794,263500.0
2006-06-28 10:50:00,60.53,60.57,60.46,60.55,297800.0,31.4846,31.5054,31.4482,31.495,297800.0
2006-06-28 10:55:00,60.56,60.65,60.55,60.61,250000.0,31.5002,31.547,31.495,31.5262,250000.0
2006-06-28 11:00:00,60.62,60.65,60.55,60.57,249400.0,31.5314,31.547,31.495,31.5054,249400.0
2006-06-28 11:05:00,60.57,60.78,60.57,60.78,275700.0,31.5054,31.6147,31.5054,31.6147,275700.0
2006-06-28 11:10:00,60.76,60.78,60.65,60.73,154300.0,31.6043,31.6147,31.547,31.5886,154300.0
2006-06-28 11:15:00,60.74,60.74,60.63,60.67,188400.0,31.5938,31.5938,31.5366,31.5574,188400.0
2006-06-28 11:20:00,60.67,60.75,60.58,60.62,234100.0,31.5574,31.599,31.5106,31.5314,234100.0
2006-06-28 11:25:00,60.62,60.62,60.5,60.54,276600.0,31.5314,31.5314,31.469,31.4898,276600.0
2006-06-28 11:30:00,60.54,60.58,60.42,60.49,320900.0,31.4898,31.5106,31.4274,31.4638,320900.0
2006-06-28 11:35:00,60.5,60.56,60.47,60.54,108700.0,31.469,31.5002,31.4534,31.4898,108700.0
2006-06-28 11:40:00,60.53,60.56,60.5,60.5,98700.0,31.4846,31.5002,31.469,31.469,98700.0
2006-06-28 11:45:00,60.5,60.51,60.46,60.47,112500.0,31.469,31.4742,31.4482,31.4534,112500.0
2006-06-28 11:50:00,60.47,60.58,60.47,60.57,103500.0,31.4534,31.5106,31.4534,31.5054,103500.0
2006-06-28 11:55:00,60.57,60.65,60.57,60.61,130600.0,31.5054,31.547,31.5054,31.5262,130600.0
2006-06-28 12:00:00,60.61,60.63,60.58,60.59,114500.0,31.5262,31.5366,31.5106,31.5158,114500.0
2006-06-28 12:05:00,60.6,60.63,60.58,60.62,139900.0,31.521,31.5366,31.5106,31.5314,139900.0
2006-06-28 12:10:00,60.63,60.64,60.58,60.64,136300.0,31.5366,31.5418,31.5106,31.5418,136300.0
2006-06-28 12:15:00,60.63,60.72,60.63,60.67,134500.0,31.5366,31.5834,31.5366,31.5574,134500.0
2006-06-28 12:20:00,60.68,60.75,60.65,60.7,122300.0,31.5626,31.599,31.547,31.573,122300.0
2006-06-28 12:25:00,60.71,60.73,60.64,60.64,117600.0,31.5782,31.5886,31.5418,31.5418,117600.0
2006-06-28 12:30:00,60.64,60.65,60.55,60.59,164100.0,31.5418,31.547,31.495,31.5158,164100.0
2006-06-28 12:35:00,60.6,60.6,60.54,60.58,131100.0,31.521,31.521,31.4898,31.5106,131100.0
2006-06-28 12:40:00,60.57,60.59,60.55,60.59,79000.0,31.5054,31.5158,31.495,31.5158,79000.0
2006-06-28 12:45:00,60.59,60.68,60.59,60.62,111500.0,31.5158,31.5626,31.5158,31.5314,111500.0
2006-06-28 12:50:00,60.62,60.69,60.6,60.69,153000.0,31.5314,31.5678,31.521,31.5678,153000.0
2006-06-28 12:55:00,60.68,60.72,60.67,60.68,87400.0,31.5626,31.5834,31.5574,31.5626,87400.0
2006-06-28 13:00:00,60.68,60.69,60.62,60.62,79300.0,31.5626,31.5678,31.5314,31.5314,79300.0
2006-06-28 13:05:00,60.62,60.66,60.6,60.66,71900.0,31.5314,31.5522,31.521,31.5522,71900.0
2006-06-28 13:10:00,60.66,60.71,60.65,60.7,83200.0,31.5522,31.5782,31.547,31.573,83200.0
2006-06-28 13:15:00,60.7,60.77,60.7,60.77,137200.0,31.573,31.6095,31.573,31.6095,137200.0
2006-06-28 13:20:00,60.77,60.79,60.75,60.76,114800.0,31.6095,31.6199,31.599,31.6043,114800.0
2006-06-28 13:25:00,60.76,60.78,60.66,60.66,104300.0,31.6043,31.6147,31.5522,31.5522,104300.0
2006-06-28 13:30:00,60.66,60.67,60.55,60.57,218700.0,31.5522,31.5574,31.495,31.5054,218700.0
2006-06-28 13:35:00,60.57,60.59,60.56,60.56,163700.0,31.5054,31.5158,31.5002,31.5002,163700.0
2006-06-28 13:40:00,60.56,60.6,60.55,60.55,122500.0,31.5002,31.521,31.495,31.495,122500.0
2006-06-28 13:45:00,60.55,60.6,60.55,60.59,137700.0,31.495,31.521,31.495,31.5158,137700.0
2006-06-28 13:50:00,60.59,60.59,60.53,60.56,196700.0,31.5158,31.5158,31.4846,31.5002,196700.0
2006-06-28 13:55:00,60.55,60.66,60.55,60.66,129800.0,31.495,31.5522,31.495,31.5522,129800.0
2006-06-28 14:00:00,60.66,60.69,60.62,60.62,159900.0,31.5522,31.5678,31.5314,31.5314,159900.0
2006-06-28 14:05:00,60.62,60.7,60.6,60.65,170600.0,31.5314,31.573,31.521,31.547,170600.0
2006-06-28 14:10:00,60.65,60.75,60.65,60.75,107800.0,31.547,31.599,31.547,31.599,107800.0
2006-06-28 14:15:00,60.74,60.79,60.71,60.76,199500.0,31.5938,31.6199,31.5782,31.6043,199500.0
2006-06-28 14:20:00,60.76,60.82,60.75,60.8,190000.0,31.6043,31.6355,31.599,31.6251,190000.0
2006-06-28 14:25:00,60.83,60.9,60.8,60.89,297600.0,31.6407,31.6771,31.6251,31.6719,297600.0
2006-06-28 14:30:00,60.9,60.98,60.85,60.97,215200.0,31.6771,31.7187,31.6511,31.7135,215200.0
2006-06-28 14:35:00,60.97,60.98,60.92,60.94,120300.0,31.7135,31.7187,31.6875,31.6979,120300.0
2006-06-28 14:40:00,60.94,61.04,60.94,61.0,409400.0,31.6979,31.7499,31.6979,31.7291,409400.0
2006-06-28 14:45:00,61.0,61.09,60.98,61.03,217400.0,31.7291,31.7759,31.7187,31.7447,217400.0
2006-06-28 14:50:00,61.04,61.04,60.95,60.98,242700.0,31.7499,31.7499,31.7031,31.7187,242700.0
2006-06-28 14:55:00,60.99,60.99,60.93,60.93,282000.0,31.7239,31.7239,31.6927,31.6927,282000.0
2006-06-28 15:00:00,60.94,60.96,60.9,60.9,261000.0,31.6979,31.7083,31.6771,31.6771,261000.0
2006-06-28 15:05:00,60.9,60.94,60.85,60.9,277100.0,31.6771,31.6979,31.6511,31.6771,277100.0
2006-06-28 15:10:00,60.91,61.0,60.9,61.0,165900.0,31.6823,31.7291,31.6771,31.7291,165900.0
2006-06-28 15:15:00,61.0,61.0,60.94,60.97,155400.0,31.7291,31.7291,31.6979,31.7135,155400.0
2006-06-28 15:20:00,60.97,61.04,60.96,61.03,212300.0,31.7135,31.7499,31.7083,31.7447,212300.0
2006-06-28 15:25:00,61.03,61.1,61.02,61.09,278000.0,31.7447,31.7811,31.7395,31.7759,278000.0
2006-06-28 15:30:00,61.1,61.2,61.08,61.14,331600.0,31.7811,31.8331,31.7707,31.8019,331600.0
2006-06-28 15:35:00,61.14,61.2,61.13,61.19,224000.0,31.8019,31.8331,31.7967,31.8279,224000.0
2006-06-28 15:40:00,61.18,61.19,61.1,61.11,391500.0,31.8227,31.8279,31.7811,31.7863,391500.0
2006-06-28 15:45:00,61.11,61.16,61.1,61.12,402500.0,31.7863,31.8123,31.7811,31.7915,402500.0
2006-06-28 15:50:00,61.12,61.14,61.07,61.14,347500.0,31.7915,31.8019,31.7655,31.8019,347500.0
2006-06-28 15:55:00,61.14,61.22,61.13,61.14,869100.0,31.8019,31.8435,31.7967,31.8019,869100.0
2006-06-29 09:30:00,61.22,61.44,61.13,61.4,791300.0,31.8435,31.958,31.7967,31.9371,791300.0
2006-06-29 09:35:00,61.4,61.42,61.31,61.42,556300.0,31.9371,31.9475,31.8903,31.9475,556300.0
2006-06-29 09:40:00,61.42,61.55,61.4,61.54,395000.0,31.9475,32.0152,31.9371,32.01,395000.0
2006-06-29 09:45:00,61.54,61.8,61.54,61.79,417200.0,32.01,32.1452,32.01,32.14,417200.0
2006-06-29 09:50:00,61.78,61.86,61.73,61.8,525800.0,32.1348,32.1764,32.1088,32.1452,525800.0
2006-06-29 09:55:00,61.79,61.83,61.73,61.81,288400.0,32.14,32.1608,32.1088,32.1504,288400.0
2006-06-29 10:00:00,61.8,61.91,61.79,61.85,280000.0,32.1452,32.2024,32.14,32.1712,280000.0
2006-06-29 10:05:00,61.86,62.0,61.83,61.99,558500.0,32.1764,32.2492,32.1608,32.244,558500.0
2006-06-29 10:10:00,61.98,61.99,61.86,61.88,323300.0,32.2388,32.244,32.1764,32.1868,323300.0
2006-06-29 10:15:00,61.87,61.87,61.74,61.77,427800.0,32.1816,32.1816,32.114,32.1296,427800.0
2006-06-29 10:20:00,61.77,61.88,61.73,61.88,481500.0,32.1296,32.1868,32.1088,32.1868,481500.0
2006-06-29 10:25:00,61.88,61.98,61.79,61.87,277600.0,32.1868,32.2388,32.14,32.1816,277600.0
2006-06-29 10:30:00,61.88,61.89,61.8,61.8,308900.0,32.1868,32.192,32.1452,32.1452,308900.0
2006-06-29 10:35:00,61.8,61.81,61.7,61.75,447300.0,32.1452,32.1504,32.0932,32.1192,447300.0
2006-06-29 10:40:00,61.76,61.97,61.74,61.89,344900.0,32.1244,32.2336,32.114,32.192,344900.0
2006-06-29 10:45:00,61.88,61.97,61.88,61.95,325400.0,32.1868,32.2336,32.1868,32.2232,325400.0
2006-06-29 10:50:00,61.94,61.94,61.87,61.9,217400.0,32.218,32.218,32.1816,32.1972,217400.0
2006-06-29 10:55:00,61.9,61.91,61.85,61.88,181100.0,32.1972,32.2024,32.1712,32.1868,181100.0
2006-06-29 11:00:00,61.88,62.02,61.87,61.97,561900.0,32.1868,32.2596,32.1816,32.2336,561900.0
2006-06-29 11:05:00,61.96,62.01,61.89,62.0,235200.0,32.2284,32.2544,32.192,32.2492,235200.0
2006-06-29 11:10:00,62.01,62.15,62.01,62.08,368300.0,32.2544,32.3273,32.2544,32.2908,368300.0
2006-06-29 11:15:00,62.08,62.14,62.06,62.1,186300.0,32.2908,32.3221,32.2804,32.3012,186300.0
2006-06-29 11:20:00,62.1,62.17,62.07,62.07,231700.0,32.3012,32.3377,32.2856,32.2856,231700.0
2006-06-29 11:25:00,62.07,62.09,62.0,62.09,277900.0,32.2856,32.296,32.2492,32.296,277900.0
2006-06-29 11:30:00,62.09,62.11,62.07,62.07,144300.0,32.296,32.3065,32.2856,32.2856,144300.0
2006-06-29 11:35:00,62.08,62.08,61.99,62.05,356800.0,32.2908,32.2908,32.244,32.2752,356800.0
2006-06-29 11:40:00,62.05,62.1,62.03,62.07,231600.0,32.2752,32.3012,32.2648,32.2856,231600.0
2006-06-29 11:45:00,62.07,62.14,62.05,62.12,177900.0,32.2856,32.3221,32.2752,32.3117,177900.0
2006-06-29 11:50:00,62.12,62.19,62.03,62.03,227600.0,32.3117,32.3481,32.2648,32.2648,227600.0
2006-06-29 11:55:00,62.03,62.11,62.0,62.11,146600.0,32.2648,32.3065,32.2492,32.3065,146600.0
2006-06-29 12:00:00,62.1,62.12,61.99,61.99,200700.0,32.3012,32.3117,32.244,32.244,200700.0
2006-06-29 12:05:00,61.99,62.05,61.98,62.03,141300.0,32.244,32.2752,32.2388,32.2648,141300.0
2006-06-29 12:10:00,62.03,62.1,62.03,62.09,107500.0,32.2648,32.3012,32.2648,32.296,107500.0
2006-06-29 12:15:00,62.09,62.19,62.09,62.16,129900.0,32.296,32.3481,32.296,32.3325,129900.0
2006-06-29 12:20:00,62.17,62.18,62.14,62.17,92700.0,32.3377,32.3429,32.3221,32.3377,92700.0
2006-06-29 12:25:00,62.17,62.18,62.11,62.12,115700.0,32.3377,32.3429,32.3065,32.3117,115700.0
2006-06-29 12:30:00,62.13,62.14,61.99,62.04,211400.0,32.3169,32.3221,32.244,32.27,211400.0
2006-06-29 12:35:00,62.04,62.05,61.93,61.99,251200.0,32.27,32.2752,32.2128,32.244,251200.0
2006-06-29 12:40:00,62.0,62.01,61.99,62.0,219600.0,32.2492,32.2544,32.244,32.2492,219600.0
2006-06-29 12:45:00,62.0,62.0,61.91,61.92,238100.0,32.2492,32.2492,32.2024,32.2076,238100.0
2006-06-29 12:50:00,61.93,61.96,61.91,61.95,253500.0,32.2128,32.2284,32.2024,32.2232,253500.0
2006-06-29 12:55:00,61.94,61.99,61.92,61.96,86000.0,32.218,32.244,32.2076,32.2284,86000.0
2006-06-29 13:00:00,61.95,61.98,61.94,61.96,155400.0,32.2232,32.2388,32.218,32.2284,155400.0
2006-06-29 13:05:00,61.97,61.98,61.93,61.96,240500.0,32.2336,32.2388,32.2128,32.2284,240500.0
2006-06-29 13:10:00,61.96,62.0,61.93,61.98,262400.0,32.2284,32.2492,32.2128,32.2388,262400.0
2006-06-29 13:15:00,61.98,62.0,61.98,61.99,135500.0,32.2388,32.2492,32.2388,32.244,135500.0
2006-06-29 13:20:00,61.99,62.0,61.96,61.99,358200.0,32.244,32.2492,32.2284,32.244,358200.0
2006-06-29 13:25:00,61.99,62.0,61.95,61.95,186300.0,32.244,32.2492,32.2232,32.2232,186300.0
2006-06-29 13:30:00,61.96,62.0,61.95,62.0,159200.0,32.2284,32.2492,32.2232,32.2492,159200.0
2006-06-29 13:35:00,62.0,62.0,61.97,61.97,281200.0,32.2492,32.2492,32.2336,32.2336,281200.0
2006-06-29 13:40:00,61.98,62.05,61.97,62.01,173000.0,32.2388,32.2752,32.2336,32.2544,173000.0
2006-06-29 13:45:00,62.0,62.01,61.95,61.97,90200.0,32.2492,32.2544,32.2232,32.2336,90200.0
2006-06-29 13:50:00,61.97,62.0,61.96,62.0,80400.0,32.2336,32.2492,32.2284,32.2492,80400.0
2006-06-29 13:55:00,62.0,62.0,61.91,61.93,148000.0,32.2492,32.2492,32.2024,32.2128,148000.0
2006-06-29 14:00:00,61.93,61.99,61.89,61.94,274000.0,32.2128,32.244,32.192,32.218,274000.0
2006-06-29 14:05:00,61.94,62.01,61.93,61.97,118100.0,32.218,32.2544,32.2128,32.2336,118100.0
2006-06-29 14:10:00,61.97,61.98,61.95,61.98,75200.0,32.2336,32.2388,32.2232,32.2388,75200.0
2006-06-29 14:15:00,61.98,62.23,61.96,62.22,555900.0,32.2388,32.3689,32.2284,32.3637,555900.0
2006-06-29 14:20:00,62.22,62.54,62.21,62.47,597900.0,32.3637,32.5301,32.3585,32.4937,597900.0
2006-06-29 14:25:00,62.46,62.51,62.31,62.32,409300.0,32.4885,32.5145,32.4105,32.4157,409300.0
2006-06-29 14:30:00,62.32,62.33,62.2,62.23,450700.0,32.4157,32.4209,32.3533,32.3689,450700.0
2006-06-29 14:35:00,62.24,62.29,62.16,62.21,523000.0,32.3741,32.4001,32.3325,32.3585,523000.0
2006-06-29 14:40:00,62.21,62.33,62.2,62.32,321000.0,32.3585,32.4209,32.3533,32.4157,321000.0
2006-06-29 14:45:00,62.31,62.4,62.26,62.35,412500.0,32.4105,32.4573,32.3845,32.4313,412500.0
2006-06-29 14:50:00,62.35,62.38,62.3,62.36,337600.0,32.4313,32.4469,32.4053,32.4365,337600.0
2006-06-29 14:55:00,62.36,62.37,62.2,62.21,365000.0,32.4365,32.4417,32.3533,32.3585,365000.0
2006-06-29 15:00:00,62.22,62.31,62.2,62.26,223800.0,32.3637,32.4105,32.3533,32.3845,223800.0
2006-06-29 15:05:00,62.25,62.27,62.16,62.26,283500.0,32.3793,32.3897,32.3325,32.3845,283500.0
2006-06-29 15:10:00,62.27,62.32,62.19,62.2,345700.0,32.3897,32.4157,32.3481,32.3533,345700.0
2006-06-29 15:15:00,62.21,62.3,62.21,62.26,219500.0,32.3585,32.4053,32.3585,32.3845,219500.0
2006-06-29 15:20:00,62.26,62.26,62.21,62.23,170700.0,32.3845,32.3845,32.3585,32.3689,170700.0
2006-06-29 15:25:00,62.24,62.32,62.23,62.29,360300.0,32.3741,32.4157,32.3689,32.4001,360300.0
2006-06-29 15:30:00,62.29,62.3,62.18,62.27,317300.0,32.4001,32.4053,32.3429,32.3897,317300.0
2006-06-29 15:35:00,62.27,62.33,62.26,62.32,318200.0,32.3897,32.4209,32.3845,32.4157,318200.0
2006-06-29 15:40:00,62.34,62.4,62.31,62.31,338300.0,32.4261,32.4573,32.4105,32.4105,338300.0
2006-06-29 15:45:00,62.31,62.37,62.25,62.28,405200.0,32.4105,32.4417,32.3793,32.3949,405200.0
2006-06-29 15:50:00,62.29,62.33,62.27,62.29,600100.0,32.4001,32.4209,32.3897,32.4001,600100.0
2006-06-29 15:55:00,62.28,62.34,62.26,62.3,454600.0,32.3949,32.4261,32.3845,32.4053,454600.0
2006-06-30 09:30:00,62.65,62.65,62.4,62.48,608100.0,32.5873,32.5873,32.4573,32.4989,608100.0
2006-06-30 09:35:00,62.48,62.49,62.33,62.35,390500.0,32.4989,32.5041,32.4209,32.4313,390500.0
2006-06-30 09:40:00,62.35,62.44,62.33,62.33,305900.0,32.4313,32.4781,32.4209,32.4209,305900.0
2006-06-30 09:45:00,62.33,62.33,62.16,62.17,358100.0,32.4209,32.4209,32.3325,32.3377,358100.0
2006-06-30 09:50:00,62.16,62.24,62.15,62.22,356100.0,32.3325,32.3741,32.3273,32.3637,356100.0
2006-06-30 09:55:00,62.23,62.25,62.07,62.08,473400.0,32.3689,32.3793,32.2856,32.2908,473400.0
2006-06-30 10:00:00,62.08,62.11,62.0,62.09,413200.0,32.2908,32.3065,32.2492,32.296,413200.0
2006-06-30 10:05:00,62.1,62.1,61.99,62.09,245300.0,32.3012,32.3012,32.244,32.296,245300.0
2006-06-30 10:10:00,62.09,62.17,62.09,62.16,314800.0,32.296,32.3377,32.296,32.3325,314800.0
2006-06-30 10:15:00,62.17,62.24,62.13,62.22,252200.0,32.3377,32.3741,32.3169,32.3637,252200.0
2006-06-30 10:20:00,62.22,62.25,62.16,62.2,251700.0,32.3637,32.3793,32.3325,32.3533,251700.0
2006-06-30 10:25:00,62.2,62.29,62.14,62.26,307300.0,32.3533,32.4001,32.3221,32.3845,307300.0
2006-06-30 10:30:00,62.26,62.26,62.17,62.23,213900.0,32.3845,32.3845,32.3377,32.3689,213900.0
2006-06-30 10:35:00,62.25,62.34,62.24,62.31,182500.0,32.3793,32.4261,32.3741,32.4105,182500.0
2006-06-30 10:40:00,62.31,62.39,62.31,62.37,242600.0,32.4105,32.4521,32.4105,32.4417,242600.0
2006-06-30 10:45:00,62.37,62.42,62.33,62.35,238900.0,32.4417,32.4677,32.4209,32.4313,238900.0
2006-06-30 10:50:00,62.36,62.42,62.34,62.36,220900.0,32.4365,32.4677,32.4261,32.4365,220900.0
2006-06-30 10:55:00,62.36,62.38,62.29,62.3,185900.0,32.4365,32.4469,32.4001,32.4053,185900.0
2006-06-30 11:00:00,62.31,62.35,62.27,62.34,352300.0,32.4105,32.4313,32.3897,32.4261,352300.0
2006-06-30 11:05:00,62.33,62.35,62.26,62.26,326400.0,32.4209,32.4313,32.3845,32.3845,326400.0
2006-06-30 11:10:00,62.27,62.27,62.2,62.25,259000.0,32.3897,32.3897,32.3533,32.3793,259000.0
2006-06-30 11:15:00,62.25,62.25,62.17,62.18,228900.0,32.3793,32.3793,32.3377,32.3429,228900.0
2006-06-30 11:20:00,62.18,62.18,62.07,62.14,301800.0,32.3429,32.3429,32.2856,32.3221,301800.0
2006-06-30 11:25:00,62.13,62.16,62.09,62.09,186300.0,32.3169,32.3325,32.296,32.296,186300.0
2006-06-30 11:30:00,62.09,62.12,62.05,62.11,220400.0,32.296,32.3117,32.2752,32.3065,220400.0
2006-06-30 11:35:00,62.1,62.11,62.04,62.05,115000.0,32.3012,32.3065,32.27,32.2752,115000.0
2006-06-30 11:40:00,62.04,62.05,62.01,62.04,192800.0,32.27,32.2752,32.2544,32.27,192800.0
2006-06-30 11:45:00,62.04,62.05,62.02,62.02,143900.0,32.27,32.2752,32.2596,32.2596,143900.0
2006-06-30 11:50:00,62.03,62.15,62.02,62.15,142100.0,32.2648,32.3273,32.2596,32.3273,142100.0
2006-06-30 11:55:00,62.16,62.18,62.1,62.14,104100.0,32.3325,32.3429,32.3012,32.3221,104100.0
2006-06-30 12:00:00,62.14,62.17,62.1,62.1,124500.0,32.3221,32.3377,32.3012,32.3012,124500.0
2006-06-30 12:05:00,62.09,62.1,62.0,62.08,282600.0,32.296,32.3012,32.2492,32.2908,282600.0
2006-06-30 12:10:00,62.08,62.11,62.06,62.1,92600.0,32.2908,32.3065,32.2804,32.3012,92600.0
2006-06-30 12:15:00,62.09,62.11,62.0,62.01,354900.0,32.296,32.3065,32.2492,32.2544,354900.0
2006-06-30 12:20:00,62.01,62.04,61.98,61.99,180200.0,32.2544,32.27,32.2388,32.244,180200.0
2006-06-30 12:25:00,61.99,62.03,61.98,62.03,154500.0,32.244,32.2648,32.2388,32.2648,154500.0
2006-06-30 12:30:00,62.02,62.06,62.0,62.05,105300.0,32.2596,32.2804,32.2492,32.2752,105300.0
2006-06-30 12:35:00,62.0,62.08,62.0,62.07,85200.0,32.2492,32.2908,32.2492,32.2856,85200.0
2006-06-30 12:40:00,62.08,62.11,62.06,62.11,122300.0,32.2908,32.3065,32.2804,32.3065,122300.0
2006-06-30 12:45:00,62.1,62.14,62.09,62.09,225900.0,32.3012,32.3221,32.296,32.296,225900.0
2006-06-30 12:50:00,62.1,62.1,62.0,62.02,72300.0,32.3012,32.3012,32.2492,32.2596,72300.0
2006-06-30 12:55:00,62.02,62.03,61.99,62.01,78700.0,32.2596,32.2648,32.244,32.2544,78700.0
2006-06-30 13:00:00,62.01,62.05,62.01,62.04,77700.0,32.2544,32.2752,32.2544,32.27,77700.0
2006-06-30 13:05:00,62.04,62.08,62.04,62.08,98500.0,32.27,32.2908,32.27,32.2908,98500.0
2006-06-30 13:10:00,62.08,62.09,62.02,62.04,146100.0,32.2908,32.296,32.2596,32.27,146100.0
2006-06-30 13:15:00,62.03,62.07,61.99,62.01,149300.0,32.2648,32.2856,32.244,32.2544,149300.0
2006-06-30 13:20:00,62.01,62.04,61.99,62.04,114200.0,32.2544,32.27,32.244,32.27,114200.0
2006-06-30 13:25:00,62.04,62.04,61.99,62.0,88100.0,32.27,32.27,32.244,32.2492,88100.0
2006-06-30 13:30:00,62.0,62.02,61.98,62.01,153000.0,32.2492,32.2596,32.2388,32.2544,153000.0
2006-06-30 13:35:00,62.01,62.05,62.01,62.04,165800.0,32.2544,32.2752,32.2544,32.27,165800.0
2006-06-30 13:40:00,62.04,62.05,61.99,61.99,194100.0,32.27,32.2752,32.244,32.244,194100.0
2006-06-30 13:45:00,61.99,62.02,61.95,61.97,373500.0,32.244,32.2596,32.2232,32.2336,373500.0
2006-06-30 13:50:00,61.96,62.01,61.96,61.98,252100.0,32.2284,32.2544,32.2284,32.2388,252100.0
2006-06-30 13:55:00,61.99,62.0,61.9,61.91,156800.0,32.244,32.2492,32.1972,32.2024,156800.0
2006-06-30 14:00:00,61.9,61.98,61.86,61.98,315900.0,32.1972,32.2388,32.1764,32.2388,315900.0
2006-06-30 14:05:00,61.98,62.07,61.98,62.07,180500.0,32.2388,32.2856,32.2388,32.2856,180500.0
2006-06-30 14:10:00,62.06,62.12,62.06,62.11,151400.0,32.2804,32.3117,32.2804,32.3065,151400.0
2006-06-30 14:15:00,62.11,62.12,62.01,62.02,170700.0,32.3065,32.3117,32.2544,32.2596,170700.0
2006-06-30 14:20:00,62.02,62.08,61.97,62.07,148500.0,32.2596,32.2908,32.2336,32.2856,148500.0
2006-06-30 14:25:00,62.09,62.1,61.93,61.95,208200.0,32.296,32.3012,32.2128,32.2232,208200.0
2006-06-30 14:30:00,61.95,62.02,61.95,62.0,133300.0,32.2232,32.2596,32.2232,32.2492,133300.0
2006-06-30 14:35:00,62.01,62.09,62.0,62.05,227700.0,32.2544,32.296,32.2492,32.2752,227700.0
2006-06-30 14:40:00,62.06,62.11,62.06,62.1,168400.0,32.2804,32.3065,32.2804,32.3012,168400.0
2006-06-30 14:45:00,62.11,62.11,62.01,62.01,151300.0,32.3065,32.3065,32.2544,32.2544,151300.0
2006-06-30 14:50:00,62.03,62.08,62.01,62.07,188800.0,32.2648,32.2908,32.2544,32.2856,188800.0
2006-06-30 14:55:00,62.07,62.11,62.06,62.09,185400.0,32.2856,32.3065,32.2804,32.296,185400.0
2006-06-30 15:00:00,62.09,62.1,62.01,62.03,147100.0,32.296,32.3012,32.2544,32.2648,147100.0
2006-06-30 15:05:00,62.03,62.03,61.94,61.94,216900.0,32.2648,32.2648,32.218,32.218,216900.0
2006-06-30 15:10:00,61.95,61.95,61.86,61.88,396500.0,32.2232,32.2232,32.1764,32.1868,396500.0
2006-06-30 15:15:00,61.87,61.94,61.83,61.93,295500.0,32.1816,32.218,32.1608,32.2128,295500.0
2006-06-30 15:20:00,61.93,62.0,61.84,61.84,304800.0,32.2128,32.2492,32.166,32.166,304800.0
2006-06-30 15:25:00,61.85,61.9,61.82,61.87,215200.0,32.1712,32.1972,32.1556,32.1816,215200.0
2006-06-30 15:30:00,61.86,61.88,61.75,61.76,380500.0,32.1764,32.1868,32.1192,32.1244,380500.0
2006-06-30 15:35:00,61.76,61.81,61.72,61.72,402700.0,32.1244,32.1504,32.1036,32.1036,402700.0
2006-06-30 15:40:00,61.72,61.72,61.55,61.64,626900.0,32.1036,32.1036,32.0152,32.062,626900.0
2006-06-30 15:45:00,61.64,62.11,61.63,61.83,671600.0,32.062,32.3065,32.0568,32.1608,671600.0
2006-06-30 15:50:00,61.83,61.84,61.63,61.76,682500.0,32.1608,32.166,32.0568,32.1244,682500.0
2006-06-30 15:55:00,61.76,61.78,61.6,61.61,983100.0,32.1244,32.1348,32.0412,32.0464,983100.0
2006-07-03 09:30:00,61.8,61.87,61.71,61.78,638400.0,32.1452,32.1816,32.0984,32.1348,638400.0
2006-07-03 09:35:00,61.79,61.99,61.72,61.99,280900.0,32.14,32.244,32.1036,32.244,280900.0
2006-07-03 09:40:00,61.99,62.13,61.99,62.11,292700.0,32.244,32.3169,32.244,32.3065,292700.0
2006-07-03 09:45:00,62.11,62.15,61.93,62.0,343900.0,32.3065,32.3273,32.2128,32.2492,343900.0
2006-07-03 09:50:00,62.0,62.0,61.88,61.95,239100.0,32.2492,32.2492,32.1868,32.2232,239100.0
2006-07-03 09:55:00,61.95,62.0,61.88,61.9,193700.0,32.2232,32.2492,32.1868,32.1972,193700.0
2006-07-03 10:00:00,61.91,61.98,61.9,61.93,190500.0,32.2024,32.2388,32.1972,32.2128,190500.0
2006-07-03 10:05:00,61.93,61.97,61.87,61.9,212600.0,32.2128,32.2336,32.1816,32.1972,212600.0
2006-07-03 10:10:00,61.9,62.03,61.9,62.01,107400.0,32.1972,32.2648,32.1972,32.2544,107400.0
2006-07-03 10:15:00,62.03,62.05,62.0,62.0,198200.0,32.2648,32.2752,32.2492,32.2492,198200.0
2006-07-03 10:20:00,62.01,62.1,61.93,62.1,117800.0,32.2544,32.3012,32.2128,32.3012,117800.0
2006-07-03 10:25:00,62.09,62.2,62.09,62.2,188300.0,32.296,32.3533,32.296,32.3533,188300.0
2006-07-03 10:30:00,62.19,62.23,62.18,62.2,218800.0,32.3481,32.3689,32.3429,32.3533,218800.0
2006-07-03 10:35:00,62.21,62.24,62.2,62.23,139600.0,32.3585,32.3741,32.3533,32.3689,139600.0
2006-07-03 10:40:00,62.23,62.29,62.23,62.25,170600.0,32.3689,32.4001,32.3689,32.3793,170600.0
2006-07-03 10:45:00,62.25,62.28,62.24,62.25,163600.0,32.3793,32.3949,32.3741,32.3793,163600.0
2006-07-03 10:50:00,62.25,62.29,62.24,62.26,177100.0,32.3793,32.4001,32.3741,32.3845,177100.0
2006-07-03 10:55:00,62.27,62.3,62.23,62.23,203200.0,32.3897,32.4053,32.3689,32.3689,203200.0
2006-07-03 11:00:00,62.24,62.3,62.23,62.3,155300.0,32.3741,32.4053,32.3689,32.4053,155300.0
2006-07-03 11:05:00,62.29,62.32,62.29,62.31,158000.0,32.4001,32.4157,32.4001,32.4105,158000.0
2006-07-03 11:10:00,62.32,62.36,62.31,62.35,168200.0,32.4157,32.4365,32.4105,32.4313,168200.0
2006-07-03 11:15:00,62.35,62.4,62.35,62.4,133100.0,32.4313,32.4573,32.4313,32.4573,133100.0
2006-07-03 11:20:00,62.4,62.42,62.28,62.32,152000.0,32.4573,32.4677,32.3949,32.4157,152000.0
2006-07-03 11:25:00,62.32,62.36,62.32,62.34,104600.0,32.4157,32.4365,32.4157,32.4261,104600.0
2006-07-03 11:30:00,62.34,62.35,62.33,62.33,103000.0,32.4261,32.4313,32.4209,32.4209,103000.0
2006-07-03 11:35:00,62.34,62.34,62.32,62.33,98800.0,32.4261,32.4261,32.4157,32.4209,98800.0
2006-07-03 11:40:00,62.33,62.38,62.33,62.35,196400.0,32.4209,32.4469,32.4209,32.4313,196400.0
2006-07-03 11:45:00,62.36,62.4,62.35,62.39,122700.0,32.4365,32.4573,32.4313,32.4521,122700.0
2006-07-03 11:50:00,62.37,62.42,62.36,62.4,94900.0,32.4417,32.4677,32.4365,32.4573,94900.0
2006-07-03 11:55:00,62.4,62.4,62.37,62.39,98200.0,32.4573,32.4573,32.4417,32.4521,98200.0
2006-07-03 12:00:00,62.39,62.44,62.39,62.44,144900.0,32.4521,32.4781,32.4521,32.4781,144900.0
2006-07-03 12:05:00,62.44,62.44,61.9,62.42,110800.0,32.4781,32.4781,32.1972,32.4677,110800.0
2006-07-03 12:10:00,62.42,62.47,62.42,62.45,118800.0,32.4677,32.4937,32.4677,32.4833,118800.0
2006-07-03 12:15:00,62.46,62.46,62.41,62.44,99200.0,32.4885,32.4885,32.4625,32.4781,99200.0
2006-07-03 12:20:00,62.45,62.45,62.41,62.41,101900.0,32.4833,32.4833,32.4625,32.4625,101900.0
2006-07-03 12:25:00,62.41,62.42,62.35,62.35,135700.0,32.4625,32.4677,32.4313,32.4313,135700.0
2006-07-03 12:30:00,62.35,62.39,62.35,62.38,153500.0,32.4313,32.4521,32.4313,32.4469,153500.0
2006-07-03 12:35:00,62.39,62.41,62.36,62.37,117200.0,32.4521,32.4625,32.4365,32.4417,117200.0
2006-07-03 12:40:00,62.36,62.38,62.36,62.37,155900.0,32.4365,32.4469,32.4365,32.4417,155900.0
2006-07-03 12:45:00,62.36,62.37,62.32,62.32,135300.0,32.4365,32.4417,32.4157,32.4157,135300.0
2006-07-03 12:50:00,62.32,62.33,62.15,62.16,249800.0,32.4157,32.4209,32.3273,32.3325,249800.0
2006-07-03 12:55:00,62.18,62.36,62.15,62.19,333200.0,32.3429,32.4365,32.3273,32.3481,333200.0
2006-07-03 13:00:00,61.3,62.18,61.3,62.17,311400.0,31.8851,32.3429,31.8851,32.3377,311400.0
2006-07-03 13:05:00,62.04,62.05,62.04,62.05,600.0,32.27,32.2752,32.27,32.2752,600.0
2006-07-03 13:10:00,62.05,62.07,62.05,62.07,700.0,32.2752,32.2856,32.2752,32.2856,700.0
2006-07-03 13:15:00,62.1,62.1,62.06,62.06,500.0,32.3012,32.3012,32.2804,32.2804,500.0
2006-07-03 13:20:00,62.04,62.06,62.04,62.06,600.0,32.27,32.2804,32.27,32.2804,600.0
2006-07-03 13:25:00,62.06,62.06,62.06,62.06,400.0,32.2804,32.2804,32.2804,32.2804,400.0
2006-07-03 13:30:00,62.07,62.07,62.07,62.07,400.0,32.2856,32.2856,32.2856,32.2856,400.0
2006-07-03 13:35:00,62.0,62.0,62.0,62.0,100.0,32.2492,32.2492,32.2492,32.2492,100.0
2006-07-03 13:40:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 13:45:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 13:50:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 13:55:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 14:00:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 14:05:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 14:10:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 14:15:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 14:20:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 14:25:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 14:30:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 14:35:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 14:40:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 14:45:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 14:50:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 14:55:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 15:00:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 15:05:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 15:10:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 15:15:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 15:20:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 15:25:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 15:30:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 15:35:00,62.13,62.13,62.13,62.13,300.0,32.3169,32.3169,32.3169,32.3169,300.0
2006-07-03 15:40:00,62.13,62.13,62.13,62.13,0.0,32.3169,32.3169,32.3169,32.3169,0.0
2006-07-03 15:45:00,62.13,62.13,62.13,62.13,0.0,32.3169,32.3169,32.3169,32.3169,0.0
2006-07-03 15:50:00,62.13,62.13,62.13,62.13,0.0,32.3169,32.3169,32.3169,32.3169,0.0
2006-07-03 15:55:00,62.01,62.01,62.01,62.01,300.0,32.2544,32.2544,32.2544,32.2544,300.0
2006-07-05 09:30:00,61.9,61.92,61.65,61.75,541400.0,32.1972,32.2076,32.0672,32.1192,541400.0
2006-07-05 09:35:00,61.75,61.83,61.7,61.77,321800.0,32.1192,32.1608,32.0932,32.1296,321800.0
2006-07-05 09:40:00,61.77,61.79,61.67,61.68,295100.0,32.1296,32.14,32.0776,32.0828,295100.0
2006-07-05 09:45:00,61.68,61.73,61.63,61.7,362400.0,32.0828,32.1088,32.0568,32.0932,362400.0
2006-07-05 09:50:00,61.71,61.79,61.68,61.77,274800.0,32.0984,32.14,32.0828,32.1296,274800.0
2006-07-05 09:55:00,61.77,61.77,61.69,61.73,232800.0,32.1296,32.1296,32.088,32.1088,232800.0
2006-07-05 10:00:00,61.73,61.86,61.65,61.83,289400.0,32.1088,32.1764,32.0672,32.1608,289400.0
2006-07-05 10:05:00,61.84,61.84,61.75,61.82,229400.0,32.166,32.166,32.1192,32.1556,229400.0
2006-07-05 10:10:00,61.81,61.87,61.81,61.83,198700.0,32.1504,32.1816,32.1504,32.1608,198700.0
2006-07-05 10:15:00,61.83,61.85,61.75,61.85,335800.0,32.1608,32.1712,32.1192,32.1712,335800.0
2006-07-05 10:20:00,61.84,61.9,61.79,61.9,241700.0,32.166,32.1972,32.14,32.1972,241700.0
2006-07-05 10:25:00,61.9,61.96,61.89,61.93,181800.0,32.1972,32.2284,32.192,32.2128,181800.0
2006-07-05 10:30:00,61.92,61.94,61.88,61.88,178700.0,32.2076,32.218,32.1868,32.1868,178700.0
2006-07-05 10:35:00,61.88,61.91,61.86,61.87,225400.0,32.1868,32.2024,32.1764,32.1816,225400.0
2006-07-05 10:40:00,61.87,61.89,61.82,61.84,250500.0,32.1816,32.192,32.1556,32.166,250500.0
2006-07-05 10:45:00,61.84,61.88,61.81,61.82,444400.0,32.166,32.1868,32.1504,32.1556,444400.0
2006-07-05 10:50:00,61.81,61.86,61.79,61.86,325000.0,32.1504,32.1764,32.14,32.1764,325000.0
2006-07-05 10:55:00,61.86,61.89,61.85,61.88,237100.0,32.1764,32.192,32.1712,32.1868,237100.0
2006-07-05 11:00:00,61.88,61.93,61.85,61.93,190800.0,32.1868,32.2128,32.1712,32.2128,190800.0
2006-07-05 11:05:00,61.93,61.96,61.89,61.95,195000.0,32.2128,32.2284,32.192,32.2232,195000.0
2006-07-05 11:10:00,61.95,62.04,61.95,62.01,335000.0,32.2232,32.27,32.2232,32.2544,335000.0
2006-07-05 11:15:00,62.02,62.03,61.91,61.97,140000.0,32.2596,32.2648,32.2024,32.2336,140000.0
2006-07-05 11:20:00,61.96,61.99,61.87,61.88,231300.0,32.2284,32.244,32.1816,32.1868,231300.0
2006-07-05 11:25:00,61.88,61.92,61.85,61.88,344900.0,32.1868,32.2076,32.1712,32.1868,344900.0
2006-07-05 11:30:00,61.88,61.98,61.87,61.96,166600.0,32.1868,32.2388,32.1816,32.2284,166600.0
2006-07-05 11:35:00,61.96,62.01,61.95,61.98,173700.0,32.2284,32.2544,32.2232,32.2388,173700.0
2006-07-05 11:40:00,61.98,62.09,61.97,62.03,193700.0,32.2388,32.296,32.2336,32.2648,193700.0
2006-07-05 11:45:00,62.04,62.18,62.02,62.14,205600.0,32.27,32.3429,32.2596,32.3221,205600.0
2006-07-05 11:50:00,62.13,62.17,62.12,62.15,134800.0,32.3169,32.3377,32.3117,32.3273,134800.0
2006-07-05 11:55:00,62.14,62.3,62.14,62.23,230200.0,32.3221,32.4053,32.3221,32.3689,230200.0
2006-07-05 12:00:00,62.22,62.33,62.19,62.3,168600.0,32.3637,32.4209,32.3481,32.4053,168600.0
2006-07-05 12:05:00,62.3,62.44,62.27,62.42,161200.0,32.4053,32.4781,32.3897,32.4677,161200.0
2006-07-05 12:10:00,62.42,62.68,62.42,62.68,408800.0,32.4677,32.6029,32.4677,32.6029,408800.0
2006-07-05 12:15:00,62.67,62.82,62.59,62.7,436200.0,32.5977,32.6758,32.5561,32.6133,436200.0
2006-07-05 12:20:00,62.7,62.71,62.45,62.47,295900.0,32.6133,32.6185,32.4833,32.4937,295900.0
2006-07-05 12:25:00,62.47,62.64,62.46,62.56,224900.0,32.4937,32.5821,32.4885,32.5405,224900.0
2006-07-05 12:30:00,62.57,62.61,62.48,62.51,217000.0,32.5457,32.5665,32.4989,32.5145,217000.0
2006-07-05 12:35:00,62.5,62.53,62.43,62.44,198600.0,32.5093,32.5249,32.4729,32.4781,198600.0
2006-07-05 12:40:00,62.43,62.48,62.43,62.48,101800.0,32.4729,32.4989,32.4729,32.4989,101800.0
2006-07-05 12:45:00,62.48,62.52,62.47,62.52,107900.0,32.4989,32.5197,32.4937,32.5197,107900.0
2006-07-05 12:50:00,62.52,62.54,62.5,62.54,76100.0,32.5197,32.5301,32.5093,32.5301,76100.0
2006-07-05 12:55:00,62.53,62.54,62.46,62.5,120100.0,32.5249,32.5301,32.4885,32.5093,120100.0
2006-07-05 13:00:00,62.49,62.62,62.49,62.58,176600.0,32.5041,32.5717,32.5041,32.5509,176600.0
2006-07-05 13:05:00,62.59,62.59,62.49,62.58,266700.0,32.5561,32.5561,32.5041,32.5509,266700.0
2006-07-05 13:10:00,62.58,62.75,62.58,62.73,150200.0,32.5509,32.6393,32.5509,32.6289,150200.0
2006-07-05 13:15:00,62.74,62.74,62.66,62.7,177800.0,32.6341,32.6341,32.5925,32.6133,177800.0
2006-07-05 13:20:00,62.7,62.77,62.66,62.73,281200.0,32.6133,32.6497,32.5925,32.6289,281200.0
2006-07-05 13:25:00,62.72,62.82,62.7,62.7,229900.0,32.6237,32.6758,32.6133,32.6133,229900.0
2006-07-05 13:30:00,62.7,62.78,62.7,62.78,200800.0,32.6133,32.655,32.6133,32.655,200800.0
2006-07-05 13:35:00,62.78,62.8,62.77,62.8,120400.0,32.655,32.6654,32.6497,32.6654,120400.0
2006-07-05 13:40:00,62.79,62.83,62.77,62.77,96800.0,32.6602,32.681,32.6497,32.6497,96800.0
2006-07-05 13:45:00,62.77,62.78,62.72,62.75,101700.0,32.6497,32.655,32.6237,32.6393,101700.0
2006-07-05 13:50:00,62.75,62.78,62.7,62.73,107400.0,32.6393,32.655,32.6133,32.6289,107400.0
2006-07-05 13:55:00,62.73,62.74,62.65,62.71,177700.0,32.6289,32.6341,32.5873,32.6185,177700.0
2006-07-05 14:00:00,62.71,62.73,62.67,62.73,119300.0,32.6185,32.6289,32.5977,32.6289,119300.0
2006-07-05 14:05:00,62.73,62.79,62.71,62.77,112900.0,32.6289,32.6602,32.6185,32.6497,112900.0
2006-07-05 14:10:00,62.76,62.79,62.7,62.71,126100.0,32.6445,32.6602,32.6133,32.6185,126100.0
2006-07-05 14:15:00,62.72,62.74,62.7,62.7,86600.0,32.6237,32.6341,32.6133,32.6133,86600.0
2006-07-05 14:20:00,62.7,62.73,62.67,62.7,117600.0,32.6133,32.6289,32.5977,32.6133,117600.0
2006-07-05 14:25:00,62.7,62.71,62.67,62.68,115400.0,32.6133,32.6185,32.5977,32.6029,115400.0
2006-07-05 14:30:00,62.68,62.76,62.67,62.74,133400.0,32.6029,32.6445,32.5977,32.6341,133400.0
2006-07-05 14:35:00,62.74,62.82,62.73,62.79,262800.0,32.6341,32.6758,32.6289,32.6602,262800.0
2006-07-05 14:40:00,62.79,62.88,62.78,62.88,162900.0,32.6602,32.707,32.655,32.707,162900.0
2006-07-05 14:45:00,62.88,62.92,62.87,62.89,214100.0,32.707,32.7278,32.7018,32.7122,214100.0
2006-07-05 14:50:00,62.88,62.91,62.86,62.89,119400.0,32.707,32.7226,32.6966,32.7122,119400.0
2006-07-05 14:55:00,62.89,62.92,62.89,62.91,181500.0,32.7122,32.7278,32.7122,32.7226,181500.0
2006-07-05 15:00:00,62.92,62.92,62.83,62.83,171200.0,32.7278,32.7278,32.681,32.681,171200.0
2006-07-05 15:05:00,62.84,62.85,62.64,62.65,250200.0,32.6862,32.6914,32.5821,32.5873,250200.0
2006-07-05 15:10:00,62.64,62.67,62.55,62.66,270400.0,32.5821,32.5977,32.5353,32.5925,270400.0
2006-07-05 15:15:00,62.67,62.67,62.58,62.6,218900.0,32.5977,32.5977,32.5509,32.5613,218900.0
2006-07-05 15:20:00,62.6,62.68,62.58,62.63,173900.0,32.5613,32.6029,32.5509,32.5769,173900.0
2006-07-05 15:25:00,62.62,62.63,62.58,62.59,181200.0,32.5717,32.5769,32.5509,32.5561,181200.0
2006-07-05 15:30:00,62.58,62.58,62.47,62.47,319200.0,32.5509,32.5509,32.4937,32.4937,319200.0
2006-07-05 15:35:00,62.47,62.58,62.42,62.57,194700.0,32.4937,32.5509,32.4677,32.5457,194700.0
2006-07-05 15:40:00,62.57,62.58,62.49,62.54,247100.0,32.5457,32.5509,32.5041,32.5301,247100.0
2006-07-05 15:45:00,62.55,62.74,62.54,62.7,203500.0,32.5353,32.6341,32.5301,32.6133,203500.0
2006-07-05 15:50:00,62.71,62.73,62.65,62.67,250000.0,32.6185,32.6289,32.5873,32.5977,250000.0
2006-07-05 15:55:00,62.66,62.67,62.55,62.55,365900.0,32.5925,32.5977,32.5353,32.5353,365900.0
2006-07-06 09:30:00,62.75,62.94,62.69,62.9,559100.0,32.6393,32.7382,32.6081,32.7174,559100.0
2006-07-06 09:35:00,62.9,62.93,62.66,62.72,326900.0,32.7174,32.733,32.5925,32.6237,326900.0
2006-07-06 09:40:00,62.73,62.84,62.72,62.78,250700.0,32.6289,32.6862,32.6237,32.655,250700.0
2006-07-06 09:45:00,62.77,62.81,62.74,62.75,369800.0,32.6497,32.6706,32.6341,32.6393,369800.0
2006-07-06 09:50:00,62.75,62.89,62.74,62.86,225800.0,32.6393,32.7122,32.6341,32.6966,225800.0
2006-07-06 09:55:00,62.89,62.97,62.87,62.97,321700.0,32.7122,32.7538,32.7018,32.7538,321700.0
2006-07-06 10:00:00,62.96,63.14,62.92,63.11,821300.0,32.7486,32.8422,32.7278,32.8266,821300.0
2006-07-06 10:05:00,63.12,63.13,62.94,63.02,413600.0,32.8318,32.837,32.7382,32.7798,413600.0
2006-07-06 10:10:00,63.03,63.14,63.0,63.14,307600.0,32.785,32.8422,32.7694,32.8422,307600.0
2006-07-06 10:15:00,63.15,63.29,63.11,63.28,333900.0,32.8474,32.9202,32.8266,32.915,333900.0
2006-07-06 10:20:00,63.29,63.38,63.25,63.34,346500.0,32.9202,32.967,32.8994,32.9462,346500.0
2006-07-06 10:25:00,63.34,63.39,63.34,63.35,349000.0,32.9462,32.9722,32.9462,32.9514,349000.0
2006-07-06 10:30:00,63.36,63.37,63.18,63.28,621200.0,32.9566,32.9618,32.863,32.915,621200.0
2006-07-06 10:35:00,63.3,63.33,63.12,63.33,459400.0,32.9254,32.941,32.8318,32.941,459400.0
2006-07-06 10:40:00,63.33,63.43,63.25,63.25,292800.0,32.941,32.993,32.8994,32.8994,292800.0
2006-07-06 10:45:00,63.25,63.28,63.1,63.13,304500.0,32.8994,32.915,32.8214,32.837,304500.0
2006-07-06 10:50:00,63.13,63.16,63.0,63.08,451800.0,32.837,32.8526,32.7694,32.811,451800.0
2006-07-06 10:55:00,63.09,63.15,63.03,63.05,355000.0,32.8162,32.8474,32.785,32.7954,355000.0
2006-07-06 11:00:00,63.05,63.15,62.98,63.05,330000.0,32.7954,32.8474,32.759,32.7954,330000.0
2006-07-06 11:05:00,63.06,63.06,62.99,63.03,166400.0,32.8006,32.8006,32.7642,32.785,166400.0
2006-07-06 11:10:00,63.03,63.13,62.96,63.1,412500.0,32.785,32.837,32.7486,32.8214,412500.0
2006-07-06 11:15:00,63.1,63.19,63.06,63.18,279600.0,32.8214,32.8682,32.8006,32.863,279600.0
2006-07-06 11:20:00,63.17,63.19,63.04,63.07,246400.0,32.8578,32.8682,32.7902,32.8058,246400.0
2006-07-06 11:25:00,63.07,63.14,63.04,63.11,294400.0,32.8058,32.8422,32.7902,32.8266,294400.0
2006-07-06 11:30:00,63.11,63.18,63.07,63.08,271000.0,32.8266,32.863,32.8058,32.811,271000.0
2006-07-06 11:35:00,63.08,63.16,63.07,63.15,124600.0,32.811,32.8526,32.8058,32.8474,124600.0
2006-07-06 11:40:00,63.15,63.29,63.14,63.28,191600.0,32.8474,32.9202,32.8422,32.915,191600.0
2006-07-06 11:45:00,63.28,63.34,63.27,63.3,173600.0,32.915,32.9462,32.9098,32.9254,173600.0
2006-07-06 11:50:00,63.3,63.31,63.23,63.27,162200.0,32.9254,32.9306,32.889,32.9098,162200.0
2006-07-06 11:55:00,63.27,63.28,63.15,63.2,126500.0,32.9098,32.915,32.8474,32.8734,126500.0
2006-07-06 12:00:00,63.21,63.35,63.2,63.34,194000.0,32.8786,32.9514,32.8734,32.9462,194000.0
2006-07-06 12:05:00,63.33,63.37,63.29,63.35,185800.0,32.941,32.9618,32.9202,32.9514,185800.0
2006-07-06 12:10:00,63.35,63.4,63.28,63.3,123500.0,32.9514,32.9774,32.915,32.9254,123500.0
2006-07-06 12:15:00,63.3,63.36,63.15,63.34,183200.0,32.9254,32.9566,32.8474,32.9462,183200.0
2006-07-06 12:20:00,63.35,63.37,63.24,63.37,165200.0,32.9514,32.9618,32.8942,32.9618,165200.0
2006-07-06 12:25:00,63.37,63.4,63.32,63.32,84100.0,32.9618,32.9774,32.9358,32.9358,84100.0
2006-07-06 12:30:00,63.32,63.37,63.28,63.37,144200.0,32.9358,32.9618,32.915,32.9618,144200.0
2006-07-06 12:35:00,63.37,63.39,63.34,63.35,94500.0,32.9618,32.9722,32.9462,32.9514,94500.0
2006-07-06 12:40:00,63.35,63.36,63.32,63.32,92200.0,32.9514,32.9566,32.9358,32.9358,92200.0
2006-07-06 12:45:00,63.33,63.33,63.22,63.26,273700.0,32.941,32.941,32.8838,32.9046,273700.0
2006-07-06 12:50:00,63.26,63.4,63.26,63.39,274300.0,32.9046,32.9774,32.9046,32.9722,274300.0
2006-07-06 12:55:00,63.4,63.45,63.38,63.44,262300.0,32.9774,33.0035,32.967,32.9982,262300.0
2006-07-06 13:00:00,63.44,63.5,63.39,63.45,280300.0,32.9982,33.0295,32.9722,33.0035,280300.0
2006-07-06 13:05:00,63.44,63.45,63.39,63.43,108900.0,32.9982,33.0035,32.9722,32.993,108900.0
2006-07-06 13:10:00,63.43,63.45,63.35,63.39,167500.0,32.993,33.0035,32.9514,32.9722,167500.0
2006-07-06 13:15:00,63.38,63.45,63.38,63.45,126300.0,32.967,33.0035,32.967,33.0035,126300.0
2006-07-06 13:20:00,63.45,63.48,63.43,63.48,91800.0,33.0035,33.0191,32.993,33.0191,91800.0
2006-07-06 13:25:00,63.48,63.49,63.46,63.47,121100.0,33.0191,33.0243,33.0087,33.0139,121100.0
2006-07-06 13:30:00,63.48,63.5,63.36,63.38,259200.0,33.0191,33.0295,32.9566,32.967,259200.0
2006-07-06 13:35:00,63.38,63.4,63.35,63.36,222600.0,32.967,32.9774,32.9514,32.9566,222600.0
2006-07-06 13:40:00,63.37,63.41,63.36,63.39,131700.0,32.9618,32.9826,32.9566,32.9722,131700.0
2006-07-06 13:45:00,63.38,63.44,63.38,63.43,214000.0,32.967,32.9982,32.967,32.993,214000.0
2006-07-06 13:50:00,63.43,63.43,63.36,63.36,111300.0,32.993,32.993,32.9566,32.9566,111300.0
2006-07-06 13:55:00,63.36,63.36,63.3,63.31,110000.0,32.9566,32.9566,32.9254,32.9306,110000.0
2006-07-06 14:00:00,63.32,63.41,63.3,63.37,131300.0,32.9358,32.9826,32.9254,32.9618,131300.0
2006-07-06 14:05:00,63.37,63.38,63.32,63.36,143100.0,32.9618,32.967,32.9358,32.9566,143100.0
2006-07-06 14:10:00,63.36,63.37,63.21,63.26,238000.0,32.9566,32.9618,32.8786,32.9046,238000.0
2006-07-06 14:15:00,63.26,63.31,63.21,63.22,180000.0,32.9046,32.9306,32.8786,32.8838,180000.0
2006-07-06 14:20:00,63.22,63.3,63.21,63.29,165700.0,32.8838,32.9254,32.8786,32.9202,165700.0
2006-07-06 14:25:00,63.29,63.32,63.25,63.3,127300.0,32.9202,32.9358,32.8994,32.9254,127300.0
2006-07-06 14:30:00,63.3,63.34,63.23,63.27,196500.0,32.9254,32.9462,32.889,32.9098,196500.0
2006-07-06 14:35:00,63.26,63.28,63.16,63.26,232700.0,32.9046,32.915,32.8526,32.9046,232700.0
2006-07-06 14:40:00,63.26,63.27,63.18,63.22,191400.0,32.9046,32.9098,32.863,32.8838,191400.0
2006-07-06 14:45:00,63.23,63.26,63.19,63.2,115700.0,32.889,32.9046,32.8682,32.8734,115700.0
2006-07-06 14:50:00,63.2,63.22,63.2,63.22,100100.0,32.8734,32.8838,32.8734,32.8838,100100.0
2006-07-06 14:55:00,63.22,63.28,63.22,63.23,158200.0,32.8838,32.915,32.8838,32.889,158200.0
2006-07-06 15:00:00,63.22,63.23,63.12,63.19,237400.0,32.8838,32.889,32.8318,32.8682,237400.0
2006-07-06 15:05:00,63.2,63.27,63.19,63.22,148100.0,32.8734,32.9098,32.8682,32.8838,148100.0
2006-07-06 15:10:00,63.22,63.27,63.18,63.24,185000.0,32.8838,32.9098,32.863,32.8942,185000.0
2006-07-06 15:15:00,63.26,63.29,63.23,63.23,117400.0,32.9046,32.9202,32.889,32.889,117400.0
2006-07-06 15:20:00,63.23,63.28,63.23,63.28,156600.0,32.889,32.915,32.889,32.915,156600.0
2006-07-06 15:25:00,63.28,63.4,63.24,63.36,248700.0,32.915,32.9774,32.8942,32.9566,248700.0
2006-07-06 15:30:00,63.36,63.36,63.31,63.36,308000.0,32.9566,32.9566,32.9306,32.9566,308000.0
2006-07-06 15:35:00,63.35,63.45,63.35,63.41,385300.0,32.9514,33.0035,32.9514,32.9826,385300.0
2006-07-06 15:40:00,63.41,63.45,63.39,63.42,356600.0,32.9826,33.0035,32.9722,32.9878,356600.0
2006-07-06 15:45:00,63.43,63.44,63.37,63.4,396400.0,32.993,32.9982,32.9618,32.9774,396400.0
2006-07-06 15:50:00,63.4,63.44,63.36,63.42,350200.0,32.9774,32.9982,32.9566,32.9878,350200.0
2006-07-06 15:55:00,63.42,63.48,63.4,63.48,740300.0,32.9878,33.0191,32.9774,33.0191,740300.0
2006-07-07 09:30:00,63.7,63.74,63.48,63.67,598900.0,33.1335,33.1543,33.0191,33.1179,598900.0
2006-07-07 09:35:00,63.68,63.7,63.47,63.69,362800.0,33.1231,33.1335,33.0139,33.1283,362800.0
2006-07-07 09:40:00,63.69,63.81,63.57,63.75,429600.0,33.1283,33.1907,33.0659,33.1595,429600.0
2006-07-07 09:45:00,63.75,63.78,63.57,63.57,221600.0,33.1595,33.1751,33.0659,33.0659,221600.0
2006-07-07 09:50:00,63.57,63.67,63.51,63.52,277600.0,33.0659,33.1179,33.0347,33.0399,277600.0
2006-07-07 09:55:00,63.51,63.58,63.45,63.54,415700.0,33.0347,33.0711,33.0035,33.0503,415700.0
2006-07-07 10:00:00,63.52,63.56,63.48,63.52,277500.0,33.0399,33.0607,33.0191,33.0399,277500.0
2006-07-07 10:05:00,63.52,63.65,63.51,63.64,167200.0,33.0399,33.1075,33.0347,33.1023,167200.0
2006-07-07 10:10:00,63.63,63.75,63.58,63.75,318100.0,33.0971,33.1595,33.0711,33.1595,318100.0
2006-07-07 10:15:00,63.76,63.87,63.75,63.82,236700.0,33.1647,33.2219,33.1595,33.1959,236700.0
2006-07-07 10:20:00,63.82,63.89,63.8,63.81,284800.0,33.1959,33.2323,33.1855,33.1907,284800.0
2006-07-07 10:25:00,63.82,63.86,63.75,63.78,230900.0,33.1959,33.2167,33.1595,33.1751,230900.0
2006-07-07 10:30:00,63.79,63.8,63.6,63.6,290800.0,33.1803,33.1855,33.0815,33.0815,290800.0
2006-07-07 10:35:00,63.61,63.68,63.52,63.56,346200.0,33.0867,33.1231,33.0399,33.0607,346200.0
2006-07-07 10:40:00,63.57,63.62,63.52,63.58,200600.0,33.0659,33.0919,33.0399,33.0711,200600.0
2006-07-07 10:45:00,63.6,63.74,63.6,63.69,186400.0,33.0815,33.1543,33.0815,33.1283,186400.0
2006-07-07 10:50:00,63.7,63.75,63.68,63.69,148600.0,33.1335,33.1595,33.1231,33.1283,148600.0
2006-07-07 10:55:00,63.7,63.73,63.56,63.58,158500.0,33.1335,33.1491,33.0607,33.0711,158500.0
2006-07-07 11:00:00,63.57,63.64,63.51,63.56,291000.0,33.0659,33.1023,33.0347,33.0607,291000.0
2006-07-07 11:05:00,63.56,63.59,63.51,63.54,165200.0,33.0607,33.0763,33.0347,33.0503,165200.0
2006-07-07 11:10:00,63.53,63.58,63.51,63.53,138400.0,33.0451,33.0711,33.0347,33.0451,138400.0
2006-07-07 11:15:00,63.52,63.65,63.52,63.62,154500.0,33.0399,33.1075,33.0399,33.0919,154500.0
2006-07-07 11:20:00,63.62,63.66,63.57,63.58,133200.0,33.0919,33.1127,33.0659,33.0711,133200.0
2006-07-07 11:25:00,63.62,63.66,63.58,63.64,96300.0,33.0919,33.1127,33.0711,33.1023,96300.0
2006-07-07 11:30:00,63.64,63.74,63.58,63.69,215600.0,33.1023,33.1543,33.0711,33.1283,215600.0
2006-07-07 11:35:00,63.69,63.75,63.66,63.7,148500.0,33.1283,33.1595,33.1127,33.1335,148500.0
2006-07-07 11:40:00,63.71,63.76,63.66,63.66,139000.0,33.1387,33.1647,33.1127,33.1127,139000.0
2006-07-07 11:45:00,63.66,63.75,63.65,63.72,97300.0,33.1127,33.1595,33.1075,33.1439,97300.0
2006-07-07 11:50:00,63.72,63.78,63.68,63.7,132300.0,33.1439,33.1751,33.1231,33.1335,132300.0
2006-07-07 11:55:00,63.7,63.73,63.66,63.67,94600.0,33.1335,33.1491,33.1127,33.1179,94600.0
2006-07-07 12:00:00,63.67,63.7,63.63,63.63,119400.0,33.1179,33.1335,33.0971,33.0971,119400.0
2006-07-07 12:05:00,63.63,63.63,63.53,63.54,167700.0,33.0971,33.0971,33.0451,33.0503,167700.0
2006-07-07 12:10:00,63.54,63.56,63.48,63.52,373800.0,33.0503,33.0607,33.0191,33.0399,373800.0
2006-07-07 12:15:00,63.52,63.52,63.46,63.48,215100.0,33.0399,33.0399,33.0087,33.0191,215100.0
2006-07-07 12:20:00,63.47,63.54,63.41,63.43,235100.0,33.0139,33.0503,32.9826,32.993,235100.0
2006-07-07 12:25:00,63.44,63.48,63.37,63.45,328100.0,32.9982,33.0191,32.9618,33.0035,328100.0
2006-07-07 12:30:00,63.46,63.51,63.44,63.5,180000.0,33.0087,33.0347,32.9982,33.0295,180000.0
2006-07-07 12:35:00,63.5,63.53,63.4,63.4,116200.0,33.0295,33.0451,32.9774,32.9774,116200.0
2006-07-07 12:40:00,63.4,63.5,63.34,63.49,233100.0,32.9774,33.0295,32.9462,33.0243,233100.0
2006-07-07 12:45:00,63.5,63.51,63.42,63.46,140200.0,33.0295,33.0347,32.9878,33.0087,140200.0
2006-07-07 12:50:00,63.45,63.49,63.41,63.46,112500.0,33.0035,33.0243,32.9826,33.0087,112500.0
2006-07-07 12:55:00,63.46,63.47,63.36,63.4,175800.0,33.0087,33.0139,32.9566,32.9774,175800.0
2006-07-07 13:00:00,63.4,63.42,63.29,63.3,181600.0,32.9774,32.9878,32.9202,32.9254,181600.0
2006-07-07 13:05:00,63.3,63.34,63.27,63.29,153100.0,32.9254,32.9462,32.9098,32.9202,153100.0
2006-07-07 13:10:00,63.29,63.3,63.15,63.25,277800.0,32.9202,32.9254,32.8474,32.8994,277800.0
2006-07-07 13:15:00,63.25,63.27,63.1,63.15,236300.0,32.8994,32.9098,32.8214,32.8474,236300.0
2006-07-07 13:20:00,63.14,63.23,63.14,63.18,136800.0,32.8422,32.889,32.8422,32.863,136800.0
2006-07-07 13:25:00,63.18,63.22,63.16,63.17,187700.0,32.863,32.8838,32.8526,32.8578,187700.0
2006-07-07 13:30:00,63.17,63.21,63.16,63.21,127900.0,32.8578,32.8786,32.8526,32.8786,127900.0
2006-07-07 13:35:00,63.2,63.25,63.14,63.14,101700.0,32.8734,32.8994,32.8422,32.8422,101700.0
2006-07-07 13:40:00,63.14,63.17,63.0,63.02,203700.0,32.8422,32.8578,32.7694,32.7798,203700.0
2006-07-07 13:45:00,63.02,63.06,62.94,63.05,159400.0,32.7798,32.8006,32.7382,32.7954,159400.0
2006-07-07 13:50:00,63.05,63.12,63.03,63.1,121900.0,32.7954,32.8318,32.785,32.8214,121900.0
2006-07-07 13:55:00,63.1,63.11,63.04,63.07,144100.0,32.8214,32.8266,32.7902,32.8058,144100.0
2006-07-07 14:00:00,63.07,63.16,63.03,63.16,180400.0,32.8058,32.8526,32.785,32.8526,180400.0
2006-07-07 14:05:00,63.15,63.17,63.03,63.03,120700.0,32.8474,32.8578,32.785,32.785,120700.0
2006-07-07 14:10:00,63.03,63.09,63.0,63.03,110800.0,32.785,32.8162,32.7694,32.785,110800.0
2006-07-07 14:15:00,63.02,63.03,62.93,62.93,169300.0,32.7798,32.785,32.733,32.733,169300.0
2006-07-07 14:20:00,62.94,63.0,62.92,62.99,81000.0,32.7382,32.7694,32.7278,32.7642,81000.0
2006-07-07 14:25:00,62.99,63.0,62.9,62.9,81200.0,32.7642,32.7694,32.7174,32.7174,81200.0
2006-07-07 14:30:00,62.9,63.01,62.82,62.82,237200.0,32.7174,32.7746,32.6758,32.6758,237200.0
2006-07-07 14:35:00,62.83,62.83,62.64,62.7,283400.0,32.681,32.681,32.5821,32.6133,283400.0
2006-07-07 14:40:00,62.69,62.69,62.55,62.63,341700.0,32.6081,32.6081,32.5353,32.5769,341700.0
2006-07-07 14:45:00,62.63,62.67,62.51,62.62,224800.0,32.5769,32.5977,32.5145,32.5717,224800.0
2006-07-07 14:50:00,62.62,62.63,62.55,62.55,203700.0,32.5717,32.5769,32.5353,32.5353,203700.0
2006-07-07 14:55:00,62.55,62.6,62.49,62.56,343500.0,32.5353,32.5613,32.5041,32.5405,343500.0
2006-07-07 15:00:00,62.55,62.66,62.5,62.65,171600.0,32.5353,32.5925,32.5093,32.5873,171600.0
2006-07-07 15:05:00,62.64,62.83,62.63,62.79,250200.0,32.5821,32.681,32.5769,32.6602,250200.0
2006-07-07 15:10:00,62.78,62.79,62.64,62.78,187100.0,32.655,32.6602,32.5821,32.655,187100.0
2006-07-07 15:15:00,62.79,62.94,62.78,62.92,237600.0,32.6602,32.7382,32.655,32.7278,237600.0
2006-07-07 15:20:00,62.92,62.94,62.73,62.78,236400.0,32.7278,32.7382,32.6289,32.655,236400.0
2006-07-07 15:25:00,62.78,62.88,62.76,62.83,165800.0,32.655,32.707,32.6445,32.681,165800.0
2006-07-07 15:30:00,62.83,62.88,62.8,62.83,139000.0,32.681,32.707,32.6654,32.681,139000.0
2006-07-07 15:35:00,62.83,62.84,62.77,62.82,179100.0,32.681,32.6862,32.6497,32.6758,179100.0
2006-07-07 15:40:00,62.82,62.94,62.78,62.92,246000.0,32.6758,32.7382,32.655,32.7278,246000.0
2006-07-07 15:45:00,62.91,62.94,62.83,62.87,227900.0,32.7226,32.7382,32.681,32.7018,227900.0
2006-07-07 15:50:00,62.88,62.93,62.86,62.91,224600.0,32.707,32.733,32.6966,32.7226,224600.0
2006-07-07 15:55:00,62.89,62.98,62.84,62.86,341000.0,32.7122,32.759,32.6862,32.6966,341000.0
2006-07-10 09:30:00,63.0,63.12,62.92,63.0,451500.0,32.7694,32.8318,32.7278,32.7694,451500.0
2006-07-10 09:35:00,63.0,63.01,62.92,62.97,221700.0,32.7694,32.7746,32.7278,32.7538,221700.0
2006-07-10 09:40:00,62.96,63.02,62.85,62.87,266300.0,32.7486,32.7798,32.6914,32.7018,266300.0
2006-07-10 09:45:00,62.85,62.87,62.78,62.82,320900.0,32.6914,32.7018,32.655,32.6758,320900.0
2006-07-10 09:50:00,62.82,62.94,62.8,62.8,177800.0,32.6758,32.7382,32.6654,32.6654,177800.0
2006-07-10 09:55:00,62.8,62.92,62.8,62.9,164200.0,32.6654,32.7278,32.6654,32.7174,164200.0
2006-07-10 10:00:00,62.9,63.1,62.89,63.04,284600.0,32.7174,32.8214,32.7122,32.7902,284600.0
2006-07-10 10:05:00,63.05,63.23,63.05,63.22,200600.0,32.7954,32.889,32.7954,32.8838,200600.0
2006-07-10 10:10:00,63.21,63.43,63.19,63.4,248100.0,32.8786,32.993,32.8682,32.9774,248100.0
2006-07-10 10:15:00,63.4,63.45,63.32,63.36,196800.0,32.9774,33.0035,32.9358,32.9566,196800.0
2006-07-10 10:20:00,63.36,63.38,63.28,63.29,143300.0,32.9566,32.967,32.915,32.9202,143300.0
2006-07-10 10:25:00,63.3,63.38,63.29,63.32,152100.0,32.9254,32.967,32.9202,32.9358,152100.0
2006-07-10 10:30:00,63.32,63.35,63.12,63.17,228600.0,32.9358,32.9514,32.8318,32.8578,228600.0
2006-07-10 10:35:00,63.16,63.17,63.11,63.16,172000.0,32.8526,32.8578,32.8266,32.8526,172000.0
2006-07-10 10:40:00,63.16,63.27,63.13,63.25,235900.0,32.8526,32.9098,32.837,32.8994,235900.0
2006-07-10 10:45:00,63.25,63.32,63.2,63.32,149700.0,32.8994,32.9358,32.8734,32.9358,149700.0
2006-07-10 10:50:00,63.31,63.47,63.29,63.47,304700.0,32.9306,33.0139,32.9202,33.0139,304700.0
2006-07-10 10:55:00,63.47,63.56,63.47,63.47,358300.0,33.0139,33.0607,33.0139,33.0139,358300.0
2006-07-10 11:00:00,63.48,63.57,63.48,63.56,213000.0,33.0191,33.0659,33.0191,33.0607,213000.0
2006-07-10 11:05:00,63.56,63.59,63.51,63.51,174000.0,33.0607,33.0763,33.0347,33.0347,174000.0
2006-07-10 11:10:00,63.51,63.53,63.47,63.5,92000.0,33.0347,33.0451,33.0139,33.0295,92000.0
2006-07-10 11:15:00,63.5,63.52,63.44,63.46,119000.0,33.0295,33.0399,32.9982,33.0087,119000.0
2006-07-10 11:20:00,63.46,63.46,63.37,63.39,129600.0,33.0087,33.0087,32.9618,32.9722,129600.0
2006-07-10 11:25:00,63.4,63.44,63.37,63.39,84600.0,32.9774,32.9982,32.9618,32.9722,84600.0
2006-07-10 11:30:00,63.39,63.39,63.25,63.26,107300.0,32.9722,32.9722,32.8994,32.9046,107300.0
2006-07-10 11:35:00,63.25,63.25,63.17,63.24,183300.0,32.8994,32.8994,32.8578,32.8942,183300.0
2006-07-10 11:40:00,63.25,63.25,63.03,63.07,272900.0,32.8994,32.8994,32.785,32.8058,272900.0
2006-07-10 11:45:00,63.07,63.15,63.03,63.13,157300.0,32.8058,32.8474,32.785,32.837,157300.0
2006-07-10 11:50:00,63.13,63.16,63.11,63.12,72500.0,32.837,32.8526,32.8266,32.8318,72500.0
2006-07-10 11:55:00,63.12,63.25,63.12,63.2,120400.0,32.8318,32.8994,32.8318,32.8734,120400.0
2006-07-10 12:00:00,63.19,63.21,63.07,63.08,124100.0,32.8682,32.8786,32.8058,32.811,124100.0
2006-07-10 12:05:00,63.08,63.12,63.06,63.1,226400.0,32.811,32.8318,32.8006,32.8214,226400.0
2006-07-10 12:10:00,63.09,63.12,63.06,63.07,101600.0,32.8162,32.8318,32.8006,32.8058,101600.0
2006-07-10 12:15:00,63.08,63.11,63.04,63.05,104800.0,32.811,32.8266,32.7902,32.7954,104800.0
2006-07-10 12:20:00,63.05,63.06,62.95,62.99,213200.0,32.7954,32.8006,32.7434,32.7642,213200.0
2006-07-10 12:25:00,62.99,63.04,62.98,63.0,154900.0,32.7642,32.7902,32.759,32.7694,154900.0
2006-07-10 12:30:00,63.0,63.06,62.98,63.04,71900.0,32.7694,32.8006,32.759,32.7902,71900.0
2006-07-10 12:35:00,63.05,63.14,63.04,63.13,97200.0,32.7954,32.8422,32.7902,32.837,97200.0
2006-07-10 12:40:00,63.13,63.14,63.02,63.12,103400.0,32.837,32.8422,32.7798,32.8318,103400.0
2006-07-10 12:45:00,63.11,63.12,63.09,63.1,47200.0,32.8266,32.8318,32.8162,32.8214,47200.0
2006-07-10 12:50:00,63.09,63.1,63.02,63.05,109300.0,32.8162,32.8214,32.7798,32.7954,109300.0
2006-07-10 12:55:00,63.04,63.05,63.02,63.03,81100.0,32.7902,32.7954,32.7798,32.785,81100.0
2006-07-10 13:00:00,63.03,63.03,62.91,62.93,128500.0,32.785,32.785,32.7226,32.733,128500.0
2006-07-10 13:05:00,62.93,62.95,62.85,62.85,149000.0,32.733,32.7434,32.6914,32.6914,149000.0
2006-07-10 13:10:00,62.85,62.9,62.82,62.86,154000.0,32.6914,32.7174,32.6758,32.6966,154000.0
2006-07-10 13:15:00,62.86,62.91,62.86,62.89,172300.0,32.6966,32.7226,32.6966,32.7122,172300.0
2006-07-10 13:20:00,62.88,62.91,62.86,62.9,47900.0,32.707,32.7226,32.6966,32.7174,47900.0
2006-07-10 13:25:00,62.91,62.91,62.82,62.85,123700.0,32.7226,32.7226,32.6758,32.6914,123700.0
2006-07-10 13:30:00,62.85,62.87,62.8,62.87,91000.0,32.6914,32.7018,32.6654,32.7018,91000.0
2006-07-10 13:35:00,62.87,62.89,62.83,62.85,60600.0,32.7018,32.7122,32.681,32.6914,60600.0
2006-07-10 13:40:00,62.85,62.92,62.82,62.89,91400.0,32.6914,32.7278,32.6758,32.7122,91400.0
2006-07-10 13:45:00,62.9,63.04,62.88,63.01,105000.0,32.7174,32.7902,32.707,32.7746,105000.0
2006-07-10 13:50:00,63.01,63.09,63.0,63.09,103500.0,32.7746,32.8162,32.7694,32.8162,103500.0
2006-07-10 13:55:00,63.09,63.11,62.95,63.0,104200.0,32.8162,32.8266,32.7434,32.7694,104200.0
2006-07-10 14:00:00,63.0,63.06,62.97,63.03,67700.0,32.7694,32.8006,32.7538,32.785,67700.0
2006-07-10 14:05:00,63.03,63.04,62.98,62.99,69100.0,32.785,32.7902,32.759,32.7642,69100.0
2006-07-10 14:10:00,62.99,63.05,62.98,63.0,58000.0,32.7642,32.7954,32.759,32.7694,58000.0
2006-07-10 14:15:00,63.0,63.08,62.98,63.08,77500.0,32.7694,32.811,32.759,32.811,77500.0
2006-07-10 14:20:00,63.08,63.1,63.0,63.1,76200.0,32.811,32.8214,32.7694,32.8214,76200.0
2006-07-10 14:25:00,63.1,63.16,63.05,63.1,146800.0,32.8214,32.8526,32.7954,32.8214,146800.0
2006-07-10 14:30:00,63.1,63.1,63.0,63.02,80600.0,32.8214,32.8214,32.7694,32.7798,80600.0
2006-07-10 14:35:00,63.02,63.05,63.0,63.04,86800.0,32.7798,32.7954,32.7694,32.7902,86800.0
2006-07-10 14:40:00,63.04,63.08,62.93,62.97,130300.0,32.7902,32.811,32.733,32.7538,130300.0
2006-07-10 14:45:00,62.96,63.01,62.9,63.0,99400.0,32.7486,32.7746,32.7174,32.7694,99400.0
2006-07-10 14:50:00,63.0,63.02,62.98,62.98,77300.0,32.7694,32.7798,32.759,32.759,77300.0
2006-07-10 14:55:00,62.99,63.0,62.94,62.99,78900.0,32.7642,32.7694,32.7382,32.7642,78900.0
2006-07-10 15:00:00,62.99,63.05,62.9,62.92,126700.0,32.7642,32.7954,32.7174,32.7278,126700.0
2006-07-10 15:05:00,62.95,63.0,62.9,62.98,134800.0,32.7434,32.7694,32.7174,32.759,134800.0
2006-07-10 15:10:00,62.97,63.1,62.97,63.09,123400.0,32.7538,32.8214,32.7538,32.8162,123400.0
2006-07-10 15:15:00,63.09,63.13,63.06,63.09,109200.0,32.8162,32.837,32.8006,32.8162,109200.0
2006-07-10 15:20:00,63.09,63.19,63.09,63.18,178500.0,32.8162,32.8682,32.8162,32.863,178500.0
2006-07-10 15:25:00,63.18,63.19,63.1,63.1,97900.0,32.863,32.8682,32.8214,32.8214,97900.0
2006-07-10 15:30:00,63.1,63.12,63.07,63.1,78400.0,32.8214,32.8318,32.8058,32.8214,78400.0
2006-07-10 15:35:00,63.1,63.13,63.06,63.13,79600.0,32.8214,32.837,32.8006,32.837,79600.0
2006-07-10 15:40:00,63.13,63.16,63.09,63.15,135200.0,32.837,32.8526,32.8162,32.8474,135200.0
2006-07-10 15:45:00,63.15,63.23,63.14,63.17,153200.0,32.8474,32.889,32.8422,32.8578,153200.0
2006-07-10 15:50:00,63.18,63.18,63.11,63.12,120500.0,32.863,32.863,32.8266,32.8318,120500.0
2006-07-10 15:55:00,63.12,63.14,63.04,63.06,240000.0,32.8318,32.8422,32.7902,32.8006,240000.0
2006-07-11 09:30:00,63.2,63.55,63.2,63.51,509700.0,32.8734,33.0555,32.8734,33.0347,509700.0
2006-07-11 09:35:00,63.5,63.82,63.43,63.79,425300.0,33.0295,33.1959,32.993,33.1803,425300.0
2006-07-11 09:40:00,63.79,63.82,63.68,63.74,407200.0,33.1803,33.1959,33.1231,33.1543,407200.0
2006-07-11 09:45:00,63.74,63.78,63.65,63.69,422100.0,33.1543,33.1751,33.1075,33.1283,422100.0
2006-07-11 09:50:00,63.68,63.74,63.67,63.71,272700.0,33.1231,33.1543,33.1179,33.1387,272700.0
2006-07-11 09:55:00,63.72,63.73,63.65,63.72,231700.0,33.1439,33.1491,33.1075,33.1439,231700.0
2006-07-11 10:00:00,63.71,63.71,63.67,63.71,340500.0,33.1387,33.1387,33.1179,33.1387,340500.0
2006-07-11 10:05:00,63.71,63.75,63.66,63.69,237300.0,33.1387,33.1595,33.1127,33.1283,237300.0
2006-07-11 10:10:00,63.69,63.74,63.64,63.69,253100.0,33.1283,33.1543,33.1023,33.1283,253100.0
2006-07-11 10:15:00,63.71,63.73,63.67,63.73,225800.0,33.1387,33.1491,33.1179,33.1491,225800.0
2006-07-11 10:20:00,63.73,63.75,63.66,63.74,163600.0,33.1491,33.1595,33.1127,33.1543,163600.0
2006-07-11 10:25:00,63.74,63.76,63.62,63.63,239100.0,33.1543,33.1647,33.0919,33.0971,239100.0
2006-07-11 10:30:00,63.63,63.63,63.44,63.46,391000.0,33.0971,33.0971,32.9982,33.0087,391000.0
2006-07-11 10:35:00,63.46,63.52,63.43,63.46,288800.0,33.0087,33.0399,32.993,33.0087,288800.0
2006-07-11 10:40:00,63.46,63.55,63.44,63.45,192600.0,33.0087,33.0555,32.9982,33.0035,192600.0
2006-07-11 10:45:00,63.45,63.57,63.44,63.56,153300.0,33.0035,33.0659,32.9982,33.0607,153300.0
2006-07-11 10:50:00,63.56,63.58,63.41,63.41,174700.0,33.0607,33.0711,32.9826,32.9826,174700.0
2006-07-11 10:55:00,63.41,63.49,63.41,63.48,126000.0,32.9826,33.0243,32.9826,33.0191,126000.0
2006-07-11 11:00:00,63.47,63.52,63.46,63.48,152000.0,33.0139,33.0399,33.0087,33.0191,152000.0
2006-07-11 11:05:00,63.48,63.51,63.46,63.49,97400.0,33.0191,33.0347,33.0087,33.0243,97400.0
2006-07-11 11:10:00,63.48,63.51,63.4,63.41,244800.0,33.0191,33.0347,32.9774,32.9826,244800.0
2006-07-11 11:15:00,63.41,63.45,63.4,63.44,124500.0,32.9826,33.0035,32.9774,32.9982,124500.0
2006-07-11 11:20:00,63.43,63.45,63.4,63.42,148700.0,32.993,33.0035,32.9774,32.9878,148700.0
2006-07-11 11:25:00,63.42,63.5,63.41,63.49,113300.0,32.9878,33.0295,32.9826,33.0243,113300.0
2006-07-11 11:30:00,63.49,63.52,63.44,63.44,125700.0,33.0243,33.0399,32.9982,32.9982,125700.0
2006-07-11 11:35:00,63.45,63.49,63.41,63.47,135700.0,33.0035,33.0243,32.9826,33.0139,135700.0
2006-07-11 11:40:00,63.47,63.48,63.42,63.45,98000.0,33.0139,33.0191,32.9878,33.0035,98000.0
2006-07-11 11:45:00,63.44,63.52,63.44,63.47,124500.0,32.9982,33.0399,32.9982,33.0139,124500.0
2006-07-11 11:50:00,63.47,63.49,63.43,63.45,90300.0,33.0139,33.0243,32.993,33.0035,90300.0
2006-07-11 11:55:00,63.44,63.49,63.4,63.46,97400.0,32.9982,33.0243,32.9774,33.0087,97400.0
2006-07-11 12:00:00,63.47,63.51,63.46,63.48,88600.0,33.0139,33.0347,33.0087,33.0191,88600.0
2006-07-11 12:05:00,63.47,63.52,63.47,63.5,99500.0,33.0139,33.0399,33.0139,33.0295,99500.0
2006-07-11 12:10:00,63.49,63.6,63.47,63.6,132800.0,33.0243,33.0815,33.0139,33.0815,132800.0
2006-07-11 12:15:00,63.61,63.66,63.6,63.64,110900.0,33.0867,33.1127,33.0815,33.1023,110900.0
2006-07-11 12:20:00,63.65,63.7,63.64,63.67,144900.0,33.1075,33.1335,33.1023,33.1179,144900.0
2006-07-11 12:25:00,63.68,63.69,63.62,63.62,83500.0,33.1231,33.1283,33.0919,33.0919,83500.0
2006-07-11 12:30:00,63.63,63.65,63.58,63.61,70000.0,33.0971,33.1075,33.0711,33.0867,70000.0
2006-07-11 12:35:00,63.6,63.61,63.53,63.59,104400.0,33.0815,33.0867,33.0451,33.0763,104400.0
2006-07-11 12:40:00,63.59,63.61,63.56,63.58,56500.0,33.0763,33.0867,33.0607,33.0711,56500.0
2006-07-11 12:45:00,63.58,63.6,63.56,63.6,64200.0,33.0711,33.0815,33.0607,33.0815,64200.0
2006-07-11 12:50:00,63.6,63.62,63.54,63.55,102900.0,33.0815,33.0919,33.0503,33.0555,102900.0
2006-07-11 12:55:00,63.56,63.56,63.48,63.48,82500.0,33.0607,33.0607,33.0191,33.0191,82500.0
2006-07-11 13:00:00,63.48,63.52,63.46,63.51,159700.0,33.0191,33.0399,33.0087,33.0347,159700.0
2006-07-11 13:05:00,63.51,63.53,63.47,63.53,143900.0,33.0347,33.0451,33.0139,33.0451,143900.0
2006-07-11 13:10:00,63.53,63.55,63.47,63.5,110000.0,33.0451,33.0555,33.0139,33.0295,110000.0
2006-07-11 13:15:00,63.51,63.63,63.51,63.63,115100.0,33.0347,33.0971,33.0347,33.0971,115100.0
2006-07-11 13:20:00,63.62,63.63,63.57,63.57,78100.0,33.0919,33.0971,33.0659,33.0659,78100.0
2006-07-11 13:25:00,63.58,63.6,63.56,63.59,57300.0,33.0711,33.0815,33.0607,33.0763,57300.0
2006-07-11 13:30:00,63.6,63.62,63.58,63.59,58100.0,33.0815,33.0919,33.0711,33.0763,58100.0
2006-07-11 13:35:00,63.6,63.64,63.56,63.57,132500.0,33.0815,33.1023,33.0607,33.0659,132500.0
2006-07-11 13:40:00,63.57,63.66,63.56,63.65,72700.0,33.0659,33.1127,33.0607,33.1075,72700.0
2006-07-11 13:45:00,63.66,63.72,63.65,63.72,102100.0,33.1127,33.1439,33.1075,33.1439,102100.0
2006-07-11 13:50:00,63.72,63.77,63.71,63.77,232100.0,33.1439,33.1699,33.1387,33.1699,232100.0
2006-07-11 13:55:00,63.76,63.84,63.74,63.8,159000.0,33.1647,33.2063,33.1543,33.1855,159000.0
2006-07-11 14:00:00,63.79,63.86,63.77,63.82,112800.0,33.1803,33.2167,33.1699,33.1959,112800.0
2006-07-11 14:05:00,63.82,63.87,63.8,63.87,139000.0,33.1959,33.2219,33.1855,33.2219,139000.0
2006-07-11 14:10:00,63.87,63.89,63.81,63.86,243800.0,33.2219,33.2323,33.1907,33.2167,243800.0
2006-07-11 14:15:00,63.85,63.96,63.85,63.94,228900.0,33.2115,33.2687,33.2115,33.2583,228900.0
2006-07-11 14:20:00,63.93,63.94,63.86,63.93,194400.0,33.2531,33.2583,33.2167,33.2531,194400.0
2006-07-11 14:25:00,63.92,63.94,63.83,63.84,211800.0,33.2479,33.2583,33.2011,33.2063,211800.0
2006-07-11 14:30:00,63.84,63.9,63.81,63.88,151700.0,33.2063,33.2375,33.1907,33.2271,151700.0
2006-07-11 14:35:00,63.88,63.92,63.85,63.91,117400.0,33.2271,33.2479,33.2115,33.2427,117400.0
2006-07-11 14:40:00,63.92,63.94,63.85,63.9,204700.0,33.2479,33.2583,33.2115,33.2375,204700.0
2006-07-11 14:45:00,63.9,63.99,63.89,63.99,208100.0,33.2375,33.2843,33.2323,33.2843,208100.0
2006-07-11 14:50:00,63.98,63.99,63.95,63.98,195100.0,33.2791,33.2843,33.2635,33.2791,195100.0
2006-07-11 14:55:00,63.98,64.0,63.98,64.0,199700.0,33.2791,33.2895,33.2791,33.2895,199700.0
2006-07-11 15:00:00,63.99,64.0,63.93,63.93,140300.0,33.2843,33.2895,33.2531,33.2531,140300.0
2006-07-11 15:05:00,63.94,63.98,63.92,63.97,321300.0,33.2583,33.2791,33.2479,33.2739,321300.0
2006-07-11 15:10:00,63.97,64.08,63.96,64.04,1071300.0,33.2739,33.3311,33.2687,33.3103,1071300.0
2006-07-11 15:15:00,64.03,64.12,64.0,64.12,250300.0,33.3051,33.352,33.2895,33.352,250300.0
2006-07-11 15:20:00,64.11,64.24,64.1,64.23,377500.0,33.3467,33.4144,33.3415,33.4092,377500.0
2006-07-11 15:25:00,64.24,64.27,64.18,64.19,287000.0,33.4144,33.43,33.3832,33.3884,287000.0
2006-07-11 15:30:00,64.19,64.2,64.16,64.18,273800.0,33.3884,33.3936,33.3728,33.3832,273800.0
2006-07-11 15:35:00,64.18,64.27,64.18,64.26,393200.0,33.3832,33.43,33.3832,33.4248,393200.0
2006-07-11 15:40:00,64.26,64.26,64.13,64.15,319400.0,33.4248,33.4248,33.3572,33.3676,319400.0
2006-07-11 15:45:00,64.15,64.17,64.03,64.03,381100.0,33.3676,33.378,33.3051,33.3051,381100.0
2006-07-11 15:50:00,64.03,64.1,64.02,64.08,435200.0,33.3051,33.3415,33.2999,33.3311,435200.0
2006-07-11 15:55:00,64.07,64.09,63.98,63.99,569400.0,33.3259,33.3363,33.2791,33.2843,569400.0
2006-07-12 09:30:00,64.0,64.25,63.92,64.23,413800.0,33.2895,33.4196,33.2479,33.4092,413800.0
2006-07-12 09:35:00,64.25,64.27,64.0,64.03,329700.0,33.4196,33.43,33.2895,33.3051,329700.0
2006-07-12 09:40:00,64.02,64.08,63.85,64.04,297500.0,33.2999,33.3311,33.2115,33.3103,297500.0
2006-07-12 09:45:00,64.04,64.16,64.03,64.08,337600.0,33.3103,33.3728,33.3051,33.3311,337600.0
2006-07-12 09:50:00,64.08,64.15,64.06,64.14,226300.0,33.3311,33.3676,33.3207,33.3624,226300.0
2006-07-12 09:55:00,64.15,64.17,64.08,64.15,189200.0,33.3676,33.378,33.3311,33.3676,189200.0
2006-07-12 10:00:00,64.16,64.16,63.93,63.94,237800.0,33.3728,33.3728,33.2531,33.2583,237800.0
2006-07-12 10:05:00,63.95,63.95,63.83,63.86,294100.0,33.2635,33.2635,33.2011,33.2167,294100.0
2006-07-12 10:10:00,63.84,63.93,63.81,63.83,205900.0,33.2063,33.2531,33.1907,33.2011,205900.0
2006-07-12 10:15:00,63.84,63.86,63.75,63.75,218500.0,33.2063,33.2167,33.1595,33.1595,218500.0
2006-07-12 10:20:00,63.76,63.81,63.68,63.78,239600.0,33.1647,33.1907,33.1231,33.1751,239600.0
2006-07-12 10:25:00,63.77,63.85,63.72,63.84,113000.0,33.1699,33.2115,33.1439,33.2063,113000.0
2006-07-12 10:30:00,63.83,64.14,63.83,63.91,581700.0,33.2011,33.3624,33.2011,33.2427,581700.0
2006-07-12 10:35:00,63.9,64.12,63.84,63.93,319200.0,33.2375,33.352,33.2063,33.2531,319200.0
2006-07-12 10:40:00,63.93,63.98,63.75,63.84,292800.0,33.2531,33.2791,33.1595,33.2063,292800.0
2006-07-12 10:45:00,63.85,63.85,63.55,63.63,260900.0,33.2115,33.2115,33.0555,33.0971,260900.0
2006-07-12 10:50:00,63.63,63.63,63.44,63.47,325700.0,33.0971,33.0971,32.9982,33.0139,325700.0
2006-07-12 10:55:00,63.47,63.62,63.42,63.6,297900.0,33.0139,33.0919,32.9878,33.0815,297900.0
2006-07-12 11:00:00,63.59,63.71,63.58,63.7,257300.0,33.0763,33.1387,33.0711,33.1335,257300.0
2006-07-12 11:05:00,63.71,63.76,63.65,63.75,196200.0,33.1387,33.1647,33.1075,33.1595,196200.0
2006-07-12 11:10:00,63.73,63.73,63.62,63.67,153300.0,33.1491,33.1491,33.0919,33.1179,153300.0
2006-07-12 11:15:00,63.68,63.85,63.68,63.81,177100.0,33.1231,33.2115,33.1231,33.1907,177100.0
2006-07-12 11:20:00,63.85,63.99,63.72,63.81,204600.0,33.2115,33.2843,33.1439,33.1907,204600.0
2006-07-12 11:25:00,63.81,63.83,63.75,63.77,131200.0,33.1907,33.2011,33.1595,33.1699,131200.0
2006-07-12 11:30:00,63.78,63.8,63.72,63.75,152300.0,33.1751,33.1855,33.1439,33.1595,152300.0
2006-07-12 11:35:00,63.75,63.84,63.75,63.81,151500.0,33.1595,33.2063,33.1595,33.1907,151500.0
2006-07-12 11:40:00,63.81,63.84,63.68,63.73,123100.0,33.1907,33.2063,33.1231,33.1491,123100.0
2006-07-12 11:45:00,63.73,63.8,63.71,63.75,122000.0,33.1491,33.1855,33.1387,33.1595,122000.0
2006-07-12 11:50:00,63.75,63.93,63.74,63.86,165900.0,33.1595,33.2531,33.1543,33.2167,165900.0
2006-07-12 11:55:00,63.86,63.86,63.74,63.77,114300.0,33.2167,33.2167,33.1543,33.1699,114300.0
2006-07-12 12:00:00,63.77,63.81,63.58,63.65,141900.0,33.1699,33.1907,33.0711,33.1075,141900.0
2006-07-12 12:05:00,63.65,63.72,63.64,63.67,93900.0,33.1075,33.1439,33.1023,33.1179,93900.0
2006-07-12 12:10:00,63.69,63.7,63.57,63.61,101700.0,33.1283,33.1335,33.0659,33.0867,101700.0
2006-07-12 12:15:00,63.61,63.62,63.45,63.45,138800.0,33.0867,33.0919,33.0035,33.0035,138800.0
2006-07-12 12:20:00,63.45,63.54,63.39,63.53,201100.0,33.0035,33.0503,32.9722,33.0451,201100.0
2006-07-12 12:25:00,63.53,63.59,63.46,63.5,139100.0,33.0451,33.0763,33.0087,33.0295,139100.0
2006-07-12 12:30:00,63.49,63.68,63.49,63.67,100000.0,33.0243,33.1231,33.0243,33.1179,100000.0
2006-07-12 12:35:00,63.66,63.66,63.47,63.5,101500.0,33.1127,33.1127,33.0139,33.0295,101500.0
2006-07-12 12:40:00,63.5,63.55,63.44,63.45,75300.0,33.0295,33.0555,32.9982,33.0035,75300.0
2006-07-12 12:45:00,63.44,63.5,63.39,63.5,94100.0,32.9982,33.0295,32.9722,33.0295,94100.0
2006-07-12 12:50:00,63.5,63.56,63.48,63.55,67400.0,33.0295,33.0607,33.0191,33.0555,67400.0
2006-07-12 12:55:00,63.53,63.59,63.49,63.58,104400.0,33.0451,33.0763,33.0243,33.0711,104400.0
2006-07-12 13:00:00,63.58,63.63,63.55,63.58,133200.0,33.0711,33.0971,33.0555,33.0711,133200.0
2006-07-12 13:05:00,63.59,63.59,63.35,63.51,258000.0,33.0763,33.0763,32.9514,33.0347,258000.0
2006-07-12 13:10:00,63.51,63.55,63.42,63.54,140300.0,33.0347,33.0555,32.9878,33.0503,140300.0
2006-07-12 13:15:00,63.54,63.61,63.52,63.56,82500.0,33.0503,33.0867,33.0399,33.0607,82500.0
2006-07-12 13:20:00,63.56,63.59,63.5,63.55,79600.0,33.0607,33.0763,33.0295,33.0555,79600.0
2006-07-12 13:25:00,63.55,63.58,63.5,63.55,79400.0,33.0555,33.0711,33.0295,33.0555,79400.0
2006-07-12 13:30:00,63.54,63.69,63.49,63.65,113000.0,33.0503,33.1283,33.0243,33.1075,113000.0
2006-07-12 13:35:00,63.65,63.67,63.57,63.62,92600.0,33.1075,33.1179,33.0659,33.0919,92600.0
2006-07-12 13:40:00,63.63,63.67,63.59,63.62,165800.0,33.0971,33.1179,33.0763,33.0919,165800.0
2006-07-12 13:45:00,63.62,63.62,63.39,63.51,228500.0,33.0919,33.0919,32.9722,33.0347,228500.0
2006-07-12 13:50:00,63.51,63.51,63.35,63.4,196900.0,33.0347,33.0347,32.9514,32.9774,196900.0
2006-07-12 13:55:00,63.41,63.5,63.4,63.48,138400.0,32.9826,33.0295,32.9774,33.0191,138400.0
2006-07-12 14:00:00,63.48,63.52,63.45,63.5,116300.0,33.0191,33.0399,33.0035,33.0295,116300.0
2006-07-12 14:05:00,63.51,63.54,63.44,63.53,132000.0,33.0347,33.0503,32.9982,33.0451,132000.0
2006-07-12 14:10:00,63.53,63.6,63.49,63.6,131400.0,33.0451,33.0815,33.0243,33.0815,131400.0
2006-07-12 14:15:00,63.59,63.69,63.58,63.66,124800.0,33.0763,33.1283,33.0711,33.1127,124800.0
2006-07-12 14:20:00,63.67,63.7,63.6,63.67,159000.0,33.1179,33.1335,33.0815,33.1179,159000.0
2006-07-12 14:25:00,63.66,63.79,63.66,63.71,106100.0,33.1127,33.1803,33.1127,33.1387,106100.0
2006-07-12 14:30:00,63.71,63.73,63.65,63.68,134400.0,33.1387,33.1491,33.1075,33.1231,134400.0
2006-07-12 14:35:00,63.67,63.77,63.67,63.76,134900.0,33.1179,33.1699,33.1179,33.1647,134900.0
2006-07-12 14:40:00,63.76,63.81,63.7,63.74,170100.0,33.1647,33.1907,33.1335,33.1543,170100.0
2006-07-12 14:45:00,63.74,63.78,63.7,63.73,96500.0,33.1543,33.1751,33.1335,33.1491,96500.0
2006-07-12 14:50:00,63.72,63.72,63.62,63.7,170200.0,33.1439,33.1439,33.0919,33.1335,170200.0
2006-07-12 14:55:00,63.71,63.72,63.62,63.71,262800.0,33.1387,33.1439,33.0919,33.1387,262800.0
2006-07-12 15:00:00,63.71,63.83,63.64,63.81,176100.0,33.1387,33.2011,33.1023,33.1907,176100.0
2006-07-12 15:05:00,63.81,63.89,63.79,63.89,144800.0,33.1907,33.2323,33.1803,33.2323,144800.0
2006-07-12 15:10:00,63.89,64.0,63.86,63.98,211800.0,33.2323,33.2895,33.2167,33.2791,211800.0
2006-07-12 15:15:00,63.99,64.04,63.97,64.03,215600.0,33.2843,33.3103,33.2739,33.3051,215600.0
2006-07-12 15:20:00,64.03,64.1,64.0,64.06,183600.0,33.3051,33.3415,33.2895,33.3207,183600.0
2006-07-12 15:25:00,64.05,64.13,63.98,63.98,208700.0,33.3155,33.3572,33.2791,33.2791,208700.0
2006-07-12 15:30:00,63.97,64.03,63.92,63.98,193300.0,33.2739,33.3051,33.2479,33.2791,193300.0
2006-07-12 15:35:00,63.99,64.12,63.99,64.01,241400.0,33.2843,33.352,33.2843,33.2947,241400.0
2006-07-12 15:40:00,64.02,64.07,63.91,64.07,341600.0,33.2999,33.3259,33.2427,33.3259,341600.0
2006-07-12 15:45:00,64.06,64.07,63.89,63.91,316600.0,33.3207,33.3259,33.2323,33.2427,316600.0
2006-07-12 15:50:00,63.92,64.01,63.89,63.96,245500.0,33.2479,33.2947,33.2323,33.2687,245500.0
2006-07-12 15:55:00,63.97,64.02,63.95,64.0,263200.0,33.2739,33.2999,33.2635,33.2895,263200.0
2006-07-13 09:30:00,64.15,64.2,64.01,64.14,471700.0,33.3676,33.3936,33.2947,33.3624,471700.0
2006-07-13 09:35:00,64.15,64.42,64.14,64.38,484500.0,33.3676,33.508,33.3624,33.4872,484500.0
2006-07-13 09:40:00,64.37,64.46,64.34,64.35,331000.0,33.482,33.5288,33.4664,33.4716,331000.0
2006-07-13 09:45:00,64.36,64.38,64.25,64.3,385600.0,33.4768,33.4872,33.4196,33.4456,385600.0
2006-07-13 09:50:00,64.3,64.3,64.07,64.29,350100.0,33.4456,33.4456,33.3259,33.4404,350100.0
2006-07-13 09:55:00,64.29,64.37,64.23,64.24,293000.0,33.4404,33.482,33.4092,33.4144,293000.0
2006-07-13 10:00:00,64.24,64.28,64.16,64.27,349200.0,33.4144,33.4352,33.3728,33.43,349200.0
2006-07-13 10:05:00,64.27,64.47,64.26,64.47,288200.0,33.43,33.534,33.4248,33.534,288200.0
2006-07-13 10:10:00,64.47,64.55,64.47,64.48,501600.0,33.534,33.5756,33.534,33.5392,501600.0
2006-07-13 10:15:00,64.49,64.53,64.41,64.52,250800.0,33.5444,33.5652,33.5028,33.56,250800.0
2006-07-13 10:20:00,64.5,64.54,64.35,64.37,294000.0,33.5496,33.5704,33.4716,33.482,294000.0
2006-07-13 10:25:00,64.36,64.4,64.3,64.36,253200.0,33.4768,33.4976,33.4456,33.4768,253200.0
2006-07-13 10:30:00,64.36,64.4,64.22,64.31,377800.0,33.4768,33.4976,33.404,33.4508,377800.0
2006-07-13 10:35:00,64.32,64.32,64.03,64.09,379800.0,33.456,33.456,33.3051,33.3363,379800.0
2006-07-13 10:40:00,64.09,64.2,63.95,64.0,339200.0,33.3363,33.3936,33.2635,33.2895,339200.0
2006-07-13 10:45:00,64.0,64.1,63.96,64.03,273800.0,33.2895,33.3415,33.2687,33.3051,273800.0
2006-07-13 10:50:00,64.02,64.12,63.99,64.02,229600.0,33.2999,33.352,33.2843,33.2999,229600.0
2006-07-13 10:55:00,64.01,64.11,63.95,63.97,224400.0,33.2947,33.3467,33.2635,33.2739,224400.0
2006-07-13 11:00:00,63.98,64.05,63.95,63.97,174700.0,33.2791,33.3155,33.2635,33.2739,174700.0
2006-07-13 11:05:00,63.97,64.06,63.9,63.91,265200.0,33.2739,33.3207,33.2375,33.2427,265200.0
2006-07-13 11:10:00,63.91,63.91,63.73,63.74,348500.0,33.2427,33.2427,33.1491,33.1543,348500.0
2006-07-13 11:15:00,63.75,63.86,63.69,63.7,273300.0,33.1595,33.2167,33.1283,33.1335,273300.0
2006-07-13 11:20:00,63.7,63.93,63.69,63.92,285300.0,33.1335,33.2531,33.1283,33.2479,285300.0
2006-07-13 11:25:00,63.93,63.93,63.8,63.86,188400.0,33.2531,33.2531,33.1855,33.2167,188400.0
2006-07-13 11:30:00,63.86,63.99,63.81,63.92,188100.0,33.2167,33.2843,33.1907,33.2479,188100.0
2006-07-13 11:35:00,63.92,64.13,63.9,64.07,283400.0,33.2479,33.3572,33.2375,33.3259,283400.0
2006-07-13 11:40:00,64.07,64.19,64.06,64.16,260500.0,33.3259,33.3884,33.3207,33.3728,260500.0
2006-07-13 11:45:00,64.16,64.23,64.08,64.14,181900.0,33.3728,33.4092,33.3311,33.3624,181900.0
2006-07-13 11:50:00,64.15,64.29,64.15,64.29,189900.0,33.3676,33.4404,33.3676,33.4404,189900.0
2006-07-13 11:55:00,64.29,64.37,64.28,64.36,253200.0,33.4404,33.482,33.4352,33.4768,253200.0
2006-07-13 12:00:00,64.36,64.54,64.36,64.44,277500.0,33.4768,33.5704,33.4768,33.5184,277500.0
2006-07-13 12:05:00,64.45,64.58,64.4,64.58,292700.0,33.5236,33.5912,33.4976,33.5912,292700.0
2006-07-13 12:10:00,64.57,64.59,64.45,64.56,230300.0,33.586,33.5964,33.5236,33.5808,230300.0
2006-07-13 12:15:00,64.55,64.68,64.53,64.63,259900.0,33.5756,33.6432,33.5652,33.6172,259900.0
2006-07-13 12:20:00,64.65,64.65,64.46,64.52,202500.0,33.6276,33.6276,33.5288,33.56,202500.0
2006-07-13 12:25:00,64.52,64.52,64.42,64.47,174400.0,33.56,33.56,33.508,33.534,174400.0
2006-07-13 12:30:00,64.47,64.55,64.41,64.54,144900.0,33.534,33.5756,33.5028,33.5704,144900.0
2006-07-13 12:35:00,64.54,64.61,64.51,64.61,113500.0,33.5704,33.6068,33.5548,33.6068,113500.0
2006-07-13 12:40:00,64.6,64.7,64.59,64.7,160800.0,33.6016,33.6536,33.5964,33.6536,160800.0
2006-07-13 12:45:00,64.7,64.7,64.61,64.63,171200.0,33.6536,33.6536,33.6068,33.6172,171200.0
2006-07-13 12:50:00,64.63,64.64,64.48,64.49,140800.0,33.6172,33.6224,33.5392,33.5444,140800.0
2006-07-13 12:55:00,64.5,64.52,64.46,64.52,97900.0,33.5496,33.56,33.5288,33.56,97900.0
2006-07-13 13:00:00,64.53,64.61,64.47,64.5,173600.0,33.5652,33.6068,33.534,33.5496,173600.0
2006-07-13 13:05:00,64.5,64.51,64.4,64.42,131400.0,33.5496,33.5548,33.4976,33.508,131400.0
2006-07-13 13:10:00,64.43,64.5,64.41,64.47,150900.0,33.5132,33.5496,33.5028,33.534,150900.0
2006-07-13 13:15:00,64.47,64.5,64.41,64.49,145400.0,33.534,33.5496,33.5028,33.5444,145400.0
2006-07-13 13:20:00,64.48,64.49,64.43,64.44,95800.0,33.5392,33.5444,33.5132,33.5184,95800.0
2006-07-13 13:25:00,64.39,64.48,64.35,64.41,197800.0,33.4924,33.5392,33.4716,33.5028,197800.0
2006-07-13 13:30:00,64.41,64.41,64.2,64.35,257000.0,33.5028,33.5028,33.3936,33.4716,257000.0
2006-07-13 13:35:00,64.35,64.39,64.23,64.3,155400.0,33.4716,33.4924,33.4092,33.4456,155400.0
2006-07-13 13:40:00,64.3,64.35,64.2,64.29,194500.0,33.4456,33.4716,33.3936,33.4404,194500.0
2006-07-13 13:45:00,64.29,64.41,64.28,64.36,157700.0,33.4404,33.5028,33.4352,33.4768,157700.0
2006-07-13 13:50:00,64.36,64.36,64.23,64.24,176000.0,33.4768,33.4768,33.4092,33.4144,176000.0
2006-07-13 13:55:00,64.24,64.3,64.17,64.21,173400.0,33.4144,33.4456,33.378,33.3988,173400.0
2006-07-13 14:00:00,64.22,64.38,64.17,64.37,139200.0,33.404,33.4872,33.378,33.482,139200.0
2006-07-13 14:05:00,64.37,64.41,64.32,64.33,126800.0,33.482,33.5028,33.456,33.4612,126800.0
2006-07-13 14:10:00,64.33,64.45,64.28,64.41,247600.0,33.4612,33.5236,33.4352,33.5028,247600.0
2006-07-13 14:15:00,64.42,64.47,64.33,64.41,154500.0,33.508,33.534,33.4612,33.5028,154500.0
2006-07-13 14:20:00,64.42,64.48,64.35,64.41,164700.0,33.508,33.5392,33.4716,33.5028,164700.0
2006-07-13 14:25:00,64.41,64.45,64.29,64.39,210700.0,33.5028,33.5236,33.4404,33.4924,210700.0
2006-07-13 14:30:00,64.39,64.39,64.3,64.3,228300.0,33.4924,33.4924,33.4456,33.4456,228300.0
2006-07-13 14:35:00,64.31,64.34,64.25,64.33,257300.0,33.4508,33.4664,33.4196,33.4612,257300.0
2006-07-13 14:40:00,64.33,64.41,64.3,64.33,180800.0,33.4612,33.5028,33.4456,33.4612,180800.0
2006-07-13 14:45:00,64.32,64.39,64.23,64.29,194800.0,33.456,33.4924,33.4092,33.4404,194800.0
2006-07-13 14:50:00,64.27,64.28,64.19,64.26,201600.0,33.43,33.4352,33.3884,33.4248,201600.0
2006-07-13 14:55:00,64.26,64.37,64.25,64.34,188100.0,33.4248,33.482,33.4196,33.4664,188100.0
2006-07-13 15:00:00,64.35,64.36,64.14,64.22,205900.0,33.4716,33.4768,33.3624,33.404,205900.0
2006-07-13 15:05:00,64.22,64.3,64.21,64.26,222300.0,33.404,33.4456,33.3988,33.4248,222300.0
2006-07-13 15:10:00,64.26,64.27,64.17,64.18,267700.0,33.4248,33.43,33.378,33.3832,267700.0
2006-07-13 15:15:00,64.18,64.19,64.03,64.09,251700.0,33.3832,33.3884,33.3051,33.3363,251700.0
2006-07-13 15:20:00,64.08,64.14,64.05,64.11,210500.0,33.3311,33.3624,33.3155,33.3467,210500.0
2006-07-13 15:25:00,64.11,64.23,64.1,64.2,225400.0,33.3467,33.4092,33.3415,33.3936,225400.0
2006-07-13 15:30:00,64.2,64.27,64.2,64.26,247100.0,33.3936,33.43,33.3936,33.4248,247100.0
2006-07-13 15:35:00,64.25,64.27,64.2,64.2,319700.0,33.4196,33.43,33.3936,33.3936,319700.0
2006-07-13 15:40:00,64.21,64.21,64.09,64.13,293100.0,33.3988,33.3988,33.3363,33.3572,293100.0
2006-07-13 15:45:00,64.13,64.2,64.11,64.17,328900.0,33.3572,33.3936,33.3467,33.378,328900.0
2006-07-13 15:50:00,64.18,64.24,64.15,64.16,326000.0,33.3832,33.4144,33.3676,33.3728,326000.0
2006-07-13 15:55:00,64.15,64.2,64.08,64.08,614800.0,33.3676,33.3936,33.3311,33.3311,614800.0
2006-07-14 09:30:00,64.57,64.62,64.5,64.6,615200.0,33.586,33.612,33.5496,33.6016,615200.0
2006-07-14 09:35:00,64.6,64.6,64.5,64.55,359200.0,33.6016,33.6016,33.5496,33.5756,359200.0
2006-07-14 09:40:00,64.55,64.7,64.55,64.67,380200.0,33.5756,33.6536,33.5756,33.638,380200.0
2006-07-14 09:45:00,64.67,64.73,64.59,64.62,365300.0,33.638,33.6692,33.5964,33.612,365300.0
2006-07-14 09:50:00,64.62,64.67,64.57,64.62,278400.0,33.612,33.638,33.586,33.612,278400.0
2006-07-14 09:55:00,64.6,64.67,64.56,64.63,214300.0,33.6016,33.638,33.5808,33.6172,214300.0
2006-07-14 10:00:00,64.63,64.65,64.55,64.58,398900.0,33.6172,33.6276,33.5756,33.5912,398900.0
2006-07-14 10:05:00,64.57,64.59,64.45,64.56,274400.0,33.586,33.5964,33.5236,33.5808,274400.0
2006-07-14 10:10:00,64.56,64.64,64.55,64.64,222400.0,33.5808,33.6224,33.5756,33.6224,222400.0
2006-07-14 10:15:00,64.63,64.74,64.62,64.63,230100.0,33.6172,33.6744,33.612,33.6172,230100.0
2006-07-14 10:20:00,64.62,64.67,64.57,64.66,202500.0,33.612,33.638,33.586,33.6328,202500.0
2006-07-14 10:25:00,64.67,64.67,64.55,64.66,283300.0,33.638,33.638,33.5756,33.6328,283300.0
2006-07-14 10:30:00,64.66,64.73,64.6,64.6,297200.0,33.6328,33.6692,33.6016,33.6016,297200.0
2006-07-14 10:35:00,64.64,64.72,64.62,64.62,197600.0,33.6224,33.664,33.612,33.612,197600.0
2006-07-14 10:40:00,64.62,64.73,64.61,64.67,202800.0,33.612,33.6692,33.6068,33.638,202800.0
2006-07-14 10:45:00,64.67,64.75,64.66,64.72,139000.0,33.638,33.6796,33.6328,33.664,139000.0
2006-07-14 10:50:00,64.73,64.73,64.65,64.65,303300.0,33.6692,33.6692,33.6276,33.6276,303300.0
2006-07-14 10:55:00,64.63,64.65,64.59,64.61,265200.0,33.6172,33.6276,33.5964,33.6068,265200.0
2006-07-14 11:00:00,64.61,64.64,64.36,64.38,368400.0,33.6068,33.6224,33.4768,33.4872,368400.0
2006-07-14 11:05:00,64.38,64.52,64.35,64.49,387600.0,33.4872,33.56,33.4716,33.5444,387600.0
2006-07-14 11:10:00,64.47,64.51,64.35,64.4,298500.0,33.534,33.5548,33.4716,33.4976,298500.0
2006-07-14 11:15:00,64.4,64.4,64.27,64.35,279200.0,33.4976,33.4976,33.43,33.4716,279200.0
2006-07-14 11:20:00,64.36,64.45,64.33,64.4,232000.0,33.4768,33.5236,33.4612,33.4976,232000.0
2006-07-14 11:25:00,64.41,64.46,64.21,64.23,245600.0,33.5028,33.5288,33.3988,33.4092,245600.0
2006-07-14 11:30:00,64.24,64.3,64.08,64.12,419600.0,33.4144,33.4456,33.3311,33.352,419600.0
2006-07-14 11:35:00,64.11,64.24,63.97,64.1,641400.0,33.3467,33.4144,33.2739,33.3415,641400.0
2006-07-14 11:40:00,64.1,64.38,64.1,64.3,215700.0,33.3415,33.4872,33.3415,33.4456,215700.0
2006-07-14 11:45:00,64.31,64.38,64.11,64.18,209100.0,33.4508,33.4872,33.3467,33.3832,209100.0
2006-07-14 11:50:00,64.18,64.28,64.15,64.24,164100.0,33.3832,33.4352,33.3676,33.4144,164100.0
2006-07-14 11:55:00,64.24,64.4,64.22,64.38,112000.0,33.4144,33.4976,33.404,33.4872,112000.0
2006-07-14 12:00:00,64.39,64.39,64.22,64.23,184300.0,33.4924,33.4924,33.404,33.4092,184300.0
2006-07-14 12:05:00,64.24,64.34,64.23,64.34,153100.0,33.4144,33.4664,33.4092,33.4664,153100.0
2006-07-14 12:10:00,64.34,64.35,64.25,64.35,136400.0,33.4664,33.4716,33.4196,33.4716,136400.0
2006-07-14 12:15:00,64.35,64.5,64.33,64.49,165100.0,33.4716,33.5496,33.4612,33.5444,165100.0
2006-07-14 12:20:00,64.49,64.51,64.37,64.44,136200.0,33.5444,33.5548,33.482,33.5184,136200.0
2006-07-14 12:25:00,64.43,64.48,64.35,64.4,139500.0,33.5132,33.5392,33.4716,33.4976,139500.0
2006-07-14 12:30:00,64.39,64.44,64.32,64.43,82300.0,33.4924,33.5184,33.456,33.5132,82300.0
2006-07-14 12:35:00,64.44,64.47,64.35,64.45,107500.0,33.5184,33.534,33.4716,33.5236,107500.0
2006-07-14 12:40:00,64.45,64.65,64.42,64.65,195600.0,33.5236,33.6276,33.508,33.6276,195600.0
2006-07-14 12:45:00,64.65,64.76,64.65,64.75,266200.0,33.6276,33.6848,33.6276,33.6796,266200.0
2006-07-14 12:50:00,64.75,64.75,64.65,64.68,103800.0,33.6796,33.6796,33.6276,33.6432,103800.0
2006-07-14 12:55:00,64.68,64.69,64.61,64.64,78800.0,33.6432,33.6484,33.6068,33.6224,78800.0
2006-07-14 13:00:00,64.63,64.65,64.55,64.59,73000.0,33.6172,33.6276,33.5756,33.5964,73000.0
2006-07-14 13:05:00,64.58,64.6,64.46,64.5,116700.0,33.5912,33.6016,33.5288,33.5496,116700.0
2006-07-14 13:10:00,64.49,64.6,64.49,64.58,88600.0,33.5444,33.6016,33.5444,33.5912,88600.0
2006-07-14 13:15:00,64.59,64.67,64.58,64.65,112500.0,33.5964,33.638,33.5912,33.6276,112500.0
2006-07-14 13:20:00,64.65,64.79,64.63,64.78,184500.0,33.6276,33.7005,33.6172,33.6952,184500.0
2006-07-14 13:25:00,64.79,64.84,64.73,64.79,194200.0,33.7005,33.7265,33.6692,33.7005,194200.0
2006-07-14 13:30:00,64.79,64.83,64.74,64.77,160600.0,33.7005,33.7213,33.6744,33.69,160600.0
2006-07-14 13:35:00,64.77,64.88,64.76,64.86,193700.0,33.69,33.7473,33.6848,33.7369,193700.0
2006-07-14 13:40:00,64.86,64.87,64.7,64.77,174300.0,33.7369,33.7421,33.6536,33.69,174300.0
2006-07-14 13:45:00,64.77,64.79,64.69,64.72,116600.0,33.69,33.7005,33.6484,33.664,116600.0
2006-07-14 13:50:00,64.73,64.76,64.69,64.74,72900.0,33.6692,33.6848,33.6484,33.6744,72900.0
2006-07-14 13:55:00,64.75,64.87,64.72,64.8,150400.0,33.6796,33.7421,33.664,33.7057,150400.0
2006-07-14 14:00:00,64.79,64.79,64.72,64.76,144800.0,33.7005,33.7005,33.664,33.6848,144800.0
2006-07-14 14:05:00,64.76,64.8,64.71,64.78,200000.0,33.6848,33.7057,33.6588,33.6952,200000.0
2006-07-14 14:10:00,64.78,64.81,64.7,64.74,139200.0,33.6952,33.7109,33.6536,33.6744,139200.0
2006-07-14 14:15:00,64.74,64.88,64.69,64.88,213300.0,33.6744,33.7473,33.6484,33.7473,213300.0
2006-07-14 14:20:00,64.88,64.88,64.76,64.79,138100.0,33.7473,33.7473,33.6848,33.7005,138100.0
2006-07-14 14:25:00,64.8,64.83,64.65,64.7,191700.0,33.7057,33.7213,33.6276,33.6536,191700.0
2006-07-14 14:30:00,64.69,64.8,64.68,64.77,183600.0,33.6484,33.7057,33.6432,33.69,183600.0
2006-07-14 14:35:00,64.78,64.79,64.72,64.75,114200.0,33.6952,33.7005,33.664,33.6796,114200.0
2006-07-14 14:40:00,64.75,64.75,64.62,64.68,241400.0,33.6796,33.6796,33.612,33.6432,241400.0
2006-07-14 14:45:00,64.68,64.74,64.62,64.7,260500.0,33.6432,33.6744,33.612,33.6536,260500.0
2006-07-14 14:50:00,64.71,64.75,64.68,64.71,227000.0,33.6588,33.6796,33.6432,33.6588,227000.0
2006-07-14 14:55:00,64.72,64.76,64.66,64.75,181300.0,33.664,33.6848,33.6328,33.6796,181300.0
2006-07-14 15:00:00,64.76,64.82,64.73,64.8,269700.0,33.6848,33.7161,33.6692,33.7057,269700.0
2006-07-14 15:05:00,64.81,64.9,64.8,64.88,342500.0,33.7109,33.7577,33.7057,33.7473,342500.0
2006-07-14 15:10:00,64.88,64.9,64.85,64.89,246000.0,33.7473,33.7577,33.7317,33.7525,246000.0
2006-07-14 15:15:00,64.88,64.94,64.86,64.92,510300.0,33.7473,33.7785,33.7369,33.7681,510300.0
2006-07-14 15:20:00,64.93,64.95,64.85,64.89,287100.0,33.7733,33.7837,33.7317,33.7525,287100.0
2006-07-14 15:25:00,64.9,64.9,64.78,64.84,288600.0,33.7577,33.7577,33.6952,33.7265,288600.0
2006-07-14 15:30:00,64.84,64.91,64.79,64.87,251300.0,33.7265,33.7629,33.7005,33.7421,251300.0
2006-07-14 15:35:00,64.87,64.9,64.8,64.88,329100.0,33.7421,33.7577,33.7057,33.7473,329100.0
2006-07-14 15:40:00,64.9,64.94,64.78,64.78,321100.0,33.7577,33.7785,33.6952,33.6952,321100.0
2006-07-14 15:45:00,64.78,64.87,64.76,64.84,372800.0,33.6952,33.7421,33.6848,33.7265,372800.0
2006-07-14 15:50:00,64.85,64.95,64.81,64.94,597900.0,33.7317,33.7837,33.7109,33.7785,597900.0
2006-07-14 15:55:00,64.94,65.0,64.87,64.9,989700.0,33.7785,33.8097,33.7421,33.7577,989700.0
2006-07-17 09:30:00,64.46,64.9,64.46,64.71,737400.0,33.5288,33.7577,33.5288,33.6588,737400.0
2006-07-17 09:35:00,64.68,64.74,64.62,64.69,373400.0,33.6432,33.6744,33.612,33.6484,373400.0
2006-07-17 09:40:00,64.68,64.71,64.64,64.71,319200.0,33.6432,33.6588,33.6224,33.6588,319200.0
2006-07-17 09:45:00,64.71,64.71,64.52,64.57,348000.0,33.6588,33.6588,33.56,33.586,348000.0
2006-07-17 09:50:00,64.57,64.67,64.53,64.64,261700.0,33.586,33.638,33.5652,33.6224,261700.0
2006-07-17 09:55:00,64.65,64.73,64.6,64.68,208100.0,33.6276,33.6692,33.6016,33.6432,208100.0
2006-07-17 10:00:00,64.67,64.85,64.67,64.84,230000.0,33.638,33.7317,33.638,33.7265,230000.0
2006-07-17 10:05:00,64.84,64.85,64.67,64.74,264200.0,33.7265,33.7317,33.638,33.6744,264200.0
2006-07-17 10:10:00,64.74,64.77,64.63,64.71,263300.0,33.6744,33.69,33.6172,33.6588,263300.0
2006-07-17 10:15:00,64.71,64.81,64.66,64.72,253500.0,33.6588,33.7109,33.6328,33.664,253500.0
2006-07-17 10:20:00,64.72,64.77,64.63,64.69,285600.0,33.664,33.69,33.6172,33.6484,285600.0
2006-07-17 10:25:00,64.69,64.76,64.43,64.51,411100.0,33.6484,33.6848,33.5132,33.5548,411100.0
2006-07-17 10:30:00,64.51,64.52,64.42,64.49,291200.0,33.5548,33.56,33.508,33.5444,291200.0
2006-07-17 10:35:00,64.48,64.51,64.42,64.47,281700.0,33.5392,33.5548,33.508,33.534,281700.0
2006-07-17 10:40:00,64.47,64.62,64.44,64.6,246300.0,33.534,33.612,33.5184,33.6016,246300.0
2006-07-17 10:45:00,64.6,64.63,64.54,64.56,379200.0,33.6016,33.6172,33.5704,33.5808,379200.0
2006-07-17 10:50:00,64.56,64.56,64.46,64.5,260500.0,33.5808,33.5808,33.5288,33.5496,260500.0
2006-07-17 10:55:00,64.51,64.62,64.48,64.52,281300.0,33.5548,33.612,33.5392,33.56,281300.0
2006-07-17 11:00:00,64.53,64.56,64.47,64.52,211700.0,33.5652,33.5808,33.534,33.56,211700.0
2006-07-17 11:05:00,64.54,64.54,64.45,64.5,164100.0,33.5704,33.5704,33.5236,33.5496,164100.0
2006-07-17 11:10:00,64.5,64.59,64.47,64.54,145200.0,33.5496,33.5964,33.534,33.5704,145200.0
2006-07-17 11:15:00,64.54,64.58,64.49,64.53,151600.0,33.5704,33.5912,33.5444,33.5652,151600.0
2006-07-17 11:20:00,64.54,64.54,64.42,64.42,148100.0,33.5704,33.5704,33.508,33.508,148100.0
2006-07-17 11:25:00,64.42,64.48,64.38,64.44,160100.0,33.508,33.5392,33.4872,33.5184,160100.0
2006-07-17 11:30:00,64.43,64.51,64.4,64.48,216200.0,33.5132,33.5548,33.4976,33.5392,216200.0
2006-07-17 11:35:00,64.47,64.48,64.34,64.42,265300.0,33.534,33.5392,33.4664,33.508,265300.0
2006-07-17 11:40:00,64.42,64.46,64.34,64.39,197500.0,33.508,33.5288,33.4664,33.4924,197500.0
2006-07-17 11:45:00,64.38,64.4,64.31,64.34,213900.0,33.4872,33.4976,33.4508,33.4664,213900.0
2006-07-17 11:50:00,64.31,64.37,64.26,64.27,197200.0,33.4508,33.482,33.4248,33.43,197200.0
2006-07-17 11:55:00,64.27,64.3,64.22,64.27,212700.0,33.43,33.4456,33.404,33.43,212700.0
2006-07-17 12:00:00,64.27,64.35,64.26,64.26,183200.0,33.43,33.4716,33.4248,33.4248,183200.0
2006-07-17 12:05:00,64.26,64.36,64.26,64.34,133600.0,33.4248,33.4768,33.4248,33.4664,133600.0
2006-07-17 12:10:00,64.34,64.42,64.3,64.34,189200.0,33.4664,33.508,33.4456,33.4664,189200.0
2006-07-17 12:15:00,64.34,64.47,64.33,64.47,178400.0,33.4664,33.534,33.4612,33.534,178400.0
2006-07-17 12:20:00,64.47,64.48,64.35,64.4,125400.0,33.534,33.5392,33.4716,33.4976,125400.0
2006-07-17 12:25:00,64.39,64.48,64.39,64.43,122600.0,33.4924,33.5392,33.4924,33.5132,122600.0
2006-07-17 12:30:00,64.44,64.45,64.34,64.35,163200.0,33.5184,33.5236,33.4664,33.4716,163200.0
2006-07-17 12:35:00,64.35,64.37,64.28,64.37,182300.0,33.4716,33.482,33.4352,33.482,182300.0
2006-07-17 12:40:00,64.36,64.48,64.34,64.48,155300.0,33.4768,33.5392,33.4664,33.5392,155300.0
2006-07-17 12:45:00,64.48,64.61,64.47,64.54,159900.0,33.5392,33.6068,33.534,33.5704,159900.0
2006-07-17 12:50:00,64.53,64.56,64.28,64.31,206400.0,33.5652,33.5808,33.4352,33.4508,206400.0
2006-07-17 12:55:00,64.31,64.33,64.2,64.2,190500.0,33.4508,33.4612,33.3936,33.3936,190500.0
2006-07-17 13:00:00,64.17,64.19,64.1,64.13,216800.0,33.378,33.3884,33.3415,33.3572,216800.0
2006-07-17 13:05:00,64.14,64.22,64.13,64.2,179400.0,33.3624,33.404,33.3572,33.3936,179400.0
2006-07-17 13:10:00,64.2,64.31,64.2,64.2,137900.0,33.3936,33.4508,33.3936,33.3936,137900.0
2006-07-17 13:15:00,64.2,64.23,64.05,64.12,268300.0,33.3936,33.4092,33.3155,33.352,268300.0
2006-07-17 13:20:00,64.12,64.13,64.0,64.01,205100.0,33.352,33.3572,33.2895,33.2947,205100.0
2006-07-17 13:25:00,64.01,64.07,63.96,63.98,257500.0,33.2947,33.3259,33.2687,33.2791,257500.0
2006-07-17 13:30:00,63.98,64.0,63.86,63.97,321800.0,33.2791,33.2895,33.2167,33.2739,321800.0
2006-07-17 13:35:00,63.97,63.97,63.9,63.94,145100.0,33.2739,33.2739,33.2375,33.2583,145100.0
2006-07-17 13:40:00,63.93,64.07,63.91,64.06,185400.0,33.2531,33.3259,33.2427,33.3207,185400.0
2006-07-17 13:45:00,64.06,64.07,63.97,63.98,127800.0,33.3207,33.3259,33.2739,33.2791,127800.0
2006-07-17 13:50:00,63.97,64.03,63.9,64.03,105900.0,33.2739,33.3051,33.2375,33.3051,105900.0
2006-07-17 13:55:00,64.03,64.09,63.99,64.05,137600.0,33.3051,33.3363,33.2843,33.3155,137600.0
2006-07-17 14:00:00,64.06,64.2,64.06,64.18,166100.0,33.3207,33.3936,33.3207,33.3832,166100.0
2006-07-17 14:05:00,64.19,64.19,64.1,64.1,110000.0,33.3884,33.3884,33.3415,33.3415,110000.0
2006-07-17 14:10:00,64.1,64.17,64.08,64.13,120600.0,33.3415,33.378,33.3311,33.3572,120600.0
2006-07-17 14:15:00,64.13,64.15,64.05,64.1,159100.0,33.3572,33.3676,33.3155,33.3415,159100.0
2006-07-17 14:20:00,64.09,64.11,63.9,63.94,194200.0,33.3363,33.3467,33.2375,33.2583,194200.0
2006-07-17 14:25:00,63.94,64.02,63.93,63.94,143600.0,33.2583,33.2999,33.2531,33.2583,143600.0
2006-07-17 14:30:00,63.93,63.94,63.82,63.89,277200.0,33.2531,33.2583,33.1959,33.2323,277200.0
2006-07-17 14:35:00,63.89,63.89,63.78,63.86,211200.0,33.2323,33.2323,33.1751,33.2167,211200.0
2006-07-17 14:40:00,63.86,63.87,63.71,63.73,137000.0,33.2167,33.2219,33.1387,33.1491,137000.0
2006-07-17 14:45:00,63.74,63.74,63.65,63.7,251300.0,33.1543,33.1543,33.1075,33.1335,251300.0
2006-07-17 14:50:00,63.69,63.76,63.66,63.71,198400.0,33.1283,33.1647,33.1127,33.1387,198400.0
2006-07-17 14:55:00,63.71,63.72,63.65,63.7,167800.0,33.1387,33.1439,33.1075,33.1335,167800.0
2006-07-17 15:00:00,63.7,63.76,63.7,63.73,169000.0,33.1335,33.1647,33.1335,33.1491,169000.0
2006-07-17 15:05:00,63.74,63.75,63.57,63.59,251000.0,33.1543,33.1595,33.0659,33.0763,251000.0
2006-07-17 15:10:00,63.6,63.72,63.59,63.71,201100.0,33.0815,33.1439,33.0763,33.1387,201100.0
2006-07-17 15:15:00,63.72,63.76,63.67,63.71,156100.0,33.1439,33.1647,33.1179,33.1387,156100.0
2006-07-17 15:20:00,63.71,63.84,63.71,63.75,189200.0,33.1387,33.2063,33.1387,33.1595,189200.0
2006-07-17 15:25:00,63.76,63.8,63.74,63.77,131800.0,33.1647,33.1855,33.1543,33.1699,131800.0
2006-07-17 15:30:00,63.77,63.77,63.7,63.72,187200.0,33.1699,33.1699,33.1335,33.1439,187200.0
2006-07-17 15:35:00,63.73,63.83,63.72,63.83,182600.0,33.1491,33.2011,33.1439,33.2011,182600.0
2006-07-17 15:40:00,63.83,64.11,63.82,64.1,376700.0,33.2011,33.3467,33.1959,33.3415,376700.0
2006-07-17 15:45:00,64.1,64.23,64.09,64.17,365900.0,33.3415,33.4092,33.3363,33.378,365900.0
2006-07-17 15:50:00,64.17,64.23,64.16,64.2,318800.0,33.378,33.4092,33.3728,33.3936,318800.0
2006-07-17 15:55:00,64.19,64.21,64.02,64.02,344300.0,33.3884,33.3988,33.2999,33.2999,344300.0
2006-07-18 09:30:00,64.45,64.63,64.4,64.6,665200.0,33.5236,33.6172,33.4976,33.6016,665200.0
2006-07-18 09:35:00,64.6,64.68,64.45,64.55,389600.0,33.6016,33.6432,33.5236,33.5756,389600.0
2006-07-18 09:40:00,64.54,64.55,64.42,64.48,466900.0,33.5704,33.5756,33.508,33.5392,466900.0
2006-07-18 09:45:00,64.47,64.56,64.45,64.52,287700.0,33.534,33.5808,33.5236,33.56,287700.0
2006-07-18 09:50:00,64.52,64.54,64.46,64.49,251400.0,33.56,33.5704,33.5288,33.5444,251400.0
2006-07-18 09:55:00,64.49,64.54,64.41,64.47,342700.0,33.5444,33.5704,33.5028,33.534,342700.0
2006-07-18 10:00:00,64.47,64.47,64.31,64.37,467300.0,33.534,33.534,33.4508,33.482,467300.0
2006-07-18 10:05:00,64.37,64.4,64.17,64.29,410500.0,33.482,33.4976,33.378,33.4404,410500.0
2006-07-18 10:10:00,64.29,64.42,64.22,64.41,288600.0,33.4404,33.508,33.404,33.5028,288600.0
2006-07-18 10:15:00,64.41,64.41,64.25,64.27,222600.0,33.5028,33.5028,33.4196,33.43,222600.0
2006-07-18 10:20:00,64.28,64.42,64.27,64.38,192100.0,33.4352,33.508,33.43,33.4872,192100.0
2006-07-18 10:25:00,64.37,64.49,64.33,64.49,230800.0,33.482,33.5444,33.4612,33.5444,230800.0
2006-07-18 10:30:00,64.49,64.5,64.36,64.36,182900.0,33.5444,33.5496,33.4768,33.4768,182900.0
2006-07-18 10:35:00,64.35,64.42,64.26,64.37,178500.0,33.4716,33.508,33.4248,33.482,178500.0
2006-07-18 10:40:00,64.38,64.49,64.35,64.48,124900.0,33.4872,33.5444,33.4716,33.5392,124900.0
2006-07-18 10:45:00,64.49,64.6,64.46,64.54,254700.0,33.5444,33.6016,33.5288,33.5704,254700.0
2006-07-18 10:50:00,64.54,64.73,64.52,64.69,228000.0,33.5704,33.6692,33.56,33.6484,228000.0
2006-07-18 10:55:00,64.69,64.73,64.55,64.59,237400.0,33.6484,33.6692,33.5756,33.5964,237400.0
2006-07-18 11:00:00,64.58,64.75,64.52,64.68,239200.0,33.5912,33.6796,33.56,33.6432,239200.0
2006-07-18 11:05:00,64.68,64.7,64.57,64.63,227100.0,33.6432,33.6536,33.586,33.6172,227100.0
2006-07-18 11:10:00,64.62,64.67,64.55,64.66,140900.0,33.612,33.638,33.5756,33.6328,140900.0
2006-07-18 11:15:00,64.66,64.66,64.57,64.6,152600.0,33.6328,33.6328,33.586,33.6016,152600.0
2006-07-18 11:20:00,64.6,64.65,64.54,64.55,285600.0,33.6016,33.6276,33.5704,33.5756,285600.0
2006-07-18 11:25:00,64.56,64.73,64.56,64.72,204600.0,33.5808,33.6692,33.5808,33.664,204600.0
2006-07-18 11:30:00,64.71,64.8,64.7,64.78,206300.0,33.6588,33.7057,33.6536,33.6952,206300.0
2006-07-18 11:35:00,64.78,64.87,64.78,64.87,136700.0,33.6952,33.7421,33.6952,33.7421,136700.0
2006-07-18 11:40:00,64.85,64.93,64.8,64.88,248300.0,33.7317,33.7733,33.7057,33.7473,248300.0
2006-07-18 11:45:00,64.9,64.91,64.83,64.89,107000.0,33.7577,33.7629,33.7213,33.7525,107000.0
2006-07-18 11:50:00,64.9,64.94,64.87,64.91,164700.0,33.7577,33.7785,33.7421,33.7629,164700.0
2006-07-18 11:55:00,64.89,64.92,64.83,64.83,162300.0,33.7525,33.7681,33.7213,33.7213,162300.0
2006-07-18 12:00:00,64.84,64.84,64.68,64.69,215900.0,33.7265,33.7265,33.6432,33.6484,215900.0
2006-07-18 12:05:00,64.7,64.74,64.61,64.66,163500.0,33.6536,33.6744,33.6068,33.6328,163500.0
2006-07-18 12:10:00,64.65,64.74,64.64,64.68,151200.0,33.6276,33.6744,33.6224,33.6432,151200.0
2006-07-18 12:15:00,64.68,64.71,64.62,64.66,160000.0,33.6432,33.6588,33.612,33.6328,160000.0
2006-07-18 12:20:00,64.66,64.7,64.55,64.56,151400.0,33.6328,33.6536,33.5756,33.5808,151400.0
2006-07-18 12:25:00,64.56,64.67,64.52,64.65,245700.0,33.5808,33.638,33.56,33.6276,245700.0
2006-07-18 12:30:00,64.65,64.67,64.58,64.61,144800.0,33.6276,33.638,33.5912,33.6068,144800.0
2006-07-18 12:35:00,64.61,64.72,64.58,64.72,90800.0,33.6068,33.664,33.5912,33.664,90800.0
2006-07-18 12:40:00,64.71,64.8,64.71,64.73,206400.0,33.6588,33.7057,33.6588,33.6692,206400.0
2006-07-18 12:45:00,64.73,64.81,64.66,64.67,169300.0,33.6692,33.7109,33.6328,33.638,169300.0
2006-07-18 12:50:00,64.65,64.66,64.58,64.59,148000.0,33.6276,33.6328,33.5912,33.5964,148000.0
2006-07-18 12:55:00,64.59,64.67,64.52,64.65,114100.0,33.5964,33.638,33.56,33.6276,114100.0
2006-07-18 13:00:00,64.63,64.64,64.43,64.5,187500.0,33.6172,33.6224,33.5132,33.5496,187500.0
2006-07-18 13:05:00,64.51,64.55,64.3,64.4,156600.0,33.5548,33.5756,33.4456,33.4976,156600.0
2006-07-18 13:10:00,64.41,64.5,64.4,64.45,151300.0,33.5028,33.5496,33.4976,33.5236,151300.0
2006-07-18 13:15:00,64.44,64.44,64.3,64.32,135100.0,33.5184,33.5184,33.4456,33.456,135100.0
2006-07-18 13:20:00,64.31,64.37,64.2,64.36,213000.0,33.4508,33.482,33.3936,33.4768,213000.0
2006-07-18 13:25:00,64.36,64.42,64.26,64.31,207000.0,33.4768,33.508,33.4248,33.4508,207000.0
2006-07-18 13:30:00,64.31,64.38,64.19,64.25,214000.0,33.4508,33.4872,33.3884,33.4196,214000.0
2006-07-18 13:35:00,64.24,64.42,64.24,64.35,259700.0,33.4144,33.508,33.4144,33.4716,259700.0
2006-07-18 13:40:00,64.35,64.35,64.22,64.22,236000.0,33.4716,33.4716,33.404,33.404,236000.0
2006-07-18 13:45:00,64.23,64.28,64.11,64.28,275200.0,33.4092,33.4352,33.3467,33.4352,275200.0
2006-07-18 13:50:00,64.26,64.57,64.19,64.2,202500.0,33.4248,33.586,33.3884,33.3936,202500.0
2006-07-18 13:55:00,64.22,64.25,63.95,64.07,339800.0,33.404,33.4196,33.2635,33.3259,339800.0
2006-07-18 14:00:00,64.08,64.26,64.04,64.17,290400.0,33.3311,33.4248,33.3103,33.378,290400.0
2006-07-18 14:05:00,64.17,64.26,64.15,64.24,193400.0,33.378,33.4248,33.3676,33.4144,193400.0
2006-07-18 14:10:00,64.25,64.36,64.06,64.07,272300.0,33.4196,33.4768,33.3207,33.3259,272300.0
2006-07-18 14:15:00,64.07,64.27,64.07,64.21,228200.0,33.3259,33.43,33.3259,33.3988,228200.0
2006-07-18 14:20:00,64.22,64.25,64.11,64.19,184600.0,33.404,33.4196,33.3467,33.3884,184600.0
2006-07-18 14:25:00,64.19,64.46,64.11,64.39,322400.0,33.3884,33.5288,33.3467,33.4924,322400.0
2006-07-18 14:30:00,64.39,64.49,64.33,64.44,238700.0,33.4924,33.5444,33.4612,33.5184,238700.0
2006-07-18 14:35:00,64.44,64.55,64.44,64.53,321000.0,33.5184,33.5756,33.5184,33.5652,321000.0
2006-07-18 14:40:00,64.56,64.57,64.42,64.5,211200.0,33.5808,33.586,33.508,33.5496,211200.0
2006-07-18 14:45:00,64.5,64.52,64.35,64.52,215800.0,33.5496,33.56,33.4716,33.56,215800.0
2006-07-18 14:50:00,64.52,64.52,64.35,64.4,224100.0,33.56,33.56,33.4716,33.4976,224100.0
2006-07-18 14:55:00,64.42,64.43,64.26,64.42,265000.0,33.508,33.5132,33.4248,33.508,265000.0
2006-07-18 15:00:00,64.43,64.43,64.27,64.27,190100.0,33.5132,33.5132,33.43,33.43,190100.0
2006-07-18 15:05:00,64.26,64.31,64.14,64.15,228700.0,33.4248,33.4508,33.3624,33.3676,228700.0
2006-07-18 15:10:00,64.15,64.46,64.04,64.14,227800.0,33.3676,33.5288,33.3103,33.3624,227800.0
2006-07-18 15:15:00,64.14,64.25,64.12,64.22,274500.0,33.3624,33.4196,33.352,33.404,274500.0
2006-07-18 15:20:00,64.21,64.22,64.1,64.2,185200.0,33.3988,33.404,33.3415,33.3936,185200.0
2006-07-18 15:25:00,64.21,64.44,64.18,64.43,200500.0,33.3988,33.5184,33.3832,33.5132,200500.0
2006-07-18 15:30:00,64.44,64.49,64.35,64.44,372100.0,33.5184,33.5444,33.4716,33.5184,372100.0
2006-07-18 15:35:00,64.43,64.53,64.42,64.53,151400.0,33.5132,33.5652,33.508,33.5652,151400.0
2006-07-18 15:40:00,64.51,64.64,64.44,64.63,359100.0,33.5548,33.6224,33.5184,33.6172,359100.0
2006-07-18 15:45:00,64.62,64.82,64.62,64.75,464300.0,33.612,33.7161,33.612,33.6796,464300.0
2006-07-18 15:50:00,64.77,64.77,64.59,64.65,276900.0,33.69,33.69,33.5964,33.6276,276900.0
2006-07-18 15:55:00,64.66,64.72,64.6,64.65,419300.0,33.6328,33.664,33.6016,33.6276,419300.0
2006-07-19 09:30:00,64.62,64.62,64.4,64.56,547700.0,33.612,33.612,33.4976,33.5808,547700.0
2006-07-19 09:35:00,64.55,64.58,64.44,64.56,287700.0,33.5756,33.5912,33.5184,33.5808,287700.0
2006-07-19 09:40:00,64.56,64.57,64.42,64.5,253900.0,33.5808,33.586,33.508,33.5496,253900.0
2006-07-19 09:45:00,64.5,64.55,64.41,64.42,262300.0,33.5496,33.5756,33.5028,33.508,262300.0
2006-07-19 09:50:00,64.41,64.46,64.33,64.4,282400.0,33.5028,33.5288,33.4612,33.4976,282400.0
2006-07-19 09:55:00,64.4,64.42,64.31,64.42,216900.0,33.4976,33.508,33.4508,33.508,216900.0
2006-07-19 10:00:00,64.41,64.89,64.4,64.8,638000.0,33.5028,33.7525,33.4976,33.7057,638000.0
2006-07-19 10:05:00,64.8,64.88,64.75,64.82,353500.0,33.7057,33.7473,33.6796,33.7161,353500.0
2006-07-19 10:10:00,64.81,64.86,64.73,64.73,331500.0,33.7109,33.7369,33.6692,33.6692,331500.0
2006-07-19 10:15:00,64.73,64.78,64.67,64.7,236500.0,33.6692,33.6952,33.638,33.6536,236500.0
2006-07-19 10:20:00,64.7,64.73,64.51,64.52,251200.0,33.6536,33.6692,33.5548,33.56,251200.0
2006-07-19 10:25:00,64.52,64.6,64.47,64.58,306200.0,33.56,33.6016,33.534,33.5912,306200.0
2006-07-19 10:30:00,64.58,64.59,64.37,64.46,450900.0,33.5912,33.5964,33.482,33.5288,450900.0
2006-07-19 10:35:00,64.46,64.85,64.45,64.74,392000.0,33.5288,33.7317,33.5236,33.6744,392000.0
2006-07-19 10:40:00,64.75,64.84,64.7,64.83,305100.0,33.6796,33.7265,33.6536,33.7213,305100.0
2006-07-19 10:45:00,64.83,64.88,64.77,64.82,303000.0,33.7213,33.7473,33.69,33.7161,303000.0
2006-07-19 10:50:00,64.82,64.86,64.65,64.69,184200.0,33.7161,33.7369,33.6276,33.6484,184200.0
2006-07-19 10:55:00,64.69,64.76,64.65,64.73,204400.0,33.6484,33.6848,33.6276,33.6692,204400.0
2006-07-19 11:00:00,64.74,64.74,64.6,64.64,236300.0,33.6744,33.6744,33.6016,33.6224,236300.0
2006-07-19 11:05:00,64.64,64.65,64.48,64.49,217600.0,33.6224,33.6276,33.5392,33.5444,217600.0
2006-07-19 11:10:00,64.49,64.61,64.45,64.5,290600.0,33.5444,33.6068,33.5236,33.5496,290600.0
2006-07-19 11:15:00,64.5,64.54,64.45,64.49,329500.0,33.5496,33.5704,33.5236,33.5444,329500.0
2006-07-19 11:20:00,64.49,64.49,64.41,64.44,237500.0,33.5444,33.5444,33.5028,33.5184,237500.0
2006-07-19 11:25:00,64.45,64.47,64.25,64.33,290200.0,33.5236,33.534,33.4196,33.4612,290200.0
2006-07-19 11:30:00,64.34,64.34,63.89,63.9,608600.0,33.4664,33.4664,33.2323,33.2375,608600.0
2006-07-19 11:35:00,63.89,63.95,63.67,63.74,964200.0,33.2323,33.2635,33.1179,33.1543,964200.0
2006-07-19 11:40:00,63.73,63.8,63.65,63.79,659300.0,33.1491,33.1855,33.1075,33.1803,659300.0
2006-07-19 11:45:00,63.8,64.15,63.78,64.08,643000.0,33.1855,33.3676,33.1751,33.3311,643000.0
2006-07-19 11:50:00,64.09,64.13,63.95,64.05,404500.0,33.3363,33.3572,33.2635,33.3155,404500.0
2006-07-19 11:55:00,64.05,64.05,63.87,63.91,206100.0,33.3155,33.3155,33.2219,33.2427,206100.0
2006-07-19 12:00:00,63.92,63.97,63.85,63.97,243100.0,33.2479,33.2739,33.2115,33.2739,243100.0
2006-07-19 12:05:00,63.98,64.07,63.97,64.03,285500.0,33.2791,33.3259,33.2739,33.3051,285500.0
2006-07-19 12:10:00,64.04,64.17,63.97,64.09,200900.0,33.3103,33.378,33.2739,33.3363,200900.0
2006-07-19 12:15:00,64.1,64.1,63.93,63.97,146100.0,33.3415,33.3415,33.2531,33.2739,146100.0
2006-07-19 12:20:00,64.0,64.1,63.96,64.08,118100.0,33.2895,33.3415,33.2687,33.3311,118100.0
2006-07-19 12:25:00,64.08,64.23,64.08,64.2,158600.0,33.3311,33.4092,33.3311,33.3936,158600.0
2006-07-19 12:30:00,64.19,64.25,64.12,64.19,102200.0,33.3884,33.4196,33.352,33.3884,102200.0
2006-07-19 12:35:00,64.19,64.27,64.16,64.24,127900.0,33.3884,33.43,33.3728,33.4144,127900.0
2006-07-19 12:40:00,64.24,64.24,64.18,64.18,72700.0,33.4144,33.4144,33.3832,33.3832,72700.0
2006-07-19 12:45:00,64.18,64.2,64.14,64.14,72800.0,33.3832,33.3936,33.3624,33.3624,72800.0
2006-07-19 12:50:00,64.15,64.18,64.1,64.13,138900.0,33.3676,33.3832,33.3415,33.3572,138900.0
2006-07-19 12:55:00,64.12,64.25,64.1,64.18,108700.0,33.352,33.4196,33.3415,33.3832,108700.0
2006-07-19 13:00:00,64.18,64.23,64.12,64.13,112700.0,33.3832,33.4092,33.352,33.3572,112700.0
2006-07-19 13:05:00,64.13,64.25,64.11,64.25,129500.0,33.3572,33.4196,33.3467,33.4196,129500.0
2006-07-19 13:10:00,64.25,64.28,64.2,64.21,148900.0,33.4196,33.4352,33.3936,33.3988,148900.0
2006-07-19 13:15:00,64.21,64.21,64.06,64.1,164400.0,33.3988,33.3988,33.3207,33.3415,164400.0
2006-07-19 13:20:00,64.11,64.22,64.09,64.17,183200.0,33.3467,33.404,33.3363,33.378,183200.0
2006-07-19 13:25:00,64.17,64.2,64.05,64.05,221600.0,33.378,33.3936,33.3155,33.3155,221600.0
2006-07-19 13:30:00,64.06,64.17,64.02,64.14,147700.0,33.3207,33.378,33.2999,33.3624,147700.0
2006-07-19 13:35:00,64.15,64.19,64.1,64.1,136600.0,33.3676,33.3884,33.3415,33.3415,136600.0
2006-07-19 13:40:00,64.1,64.18,64.06,64.12,97300.0,33.3415,33.3832,33.3207,33.352,97300.0
2006-07-19 13:45:00,64.11,64.2,64.11,64.19,113100.0,33.3467,33.3936,33.3467,33.3884,113100.0
2006-07-19 13:50:00,64.2,64.26,64.19,64.23,172600.0,33.3936,33.4248,33.3884,33.4092,172600.0
2006-07-19 13:55:00,64.23,64.3,64.21,64.26,114800.0,33.4092,33.4456,33.3988,33.4248,114800.0
2006-07-19 14:00:00,64.25,64.33,64.21,64.3,167500.0,33.4196,33.4612,33.3988,33.4456,167500.0
2006-07-19 14:05:00,64.31,64.36,64.28,64.35,102800.0,33.4508,33.4768,33.4352,33.4716,102800.0
2006-07-19 14:10:00,64.41,64.47,64.35,64.39,209100.0,33.5028,33.534,33.4716,33.4924,209100.0
2006-07-19 14:15:00,64.39,64.41,64.33,64.39,147800.0,33.4924,33.5028,33.4612,33.4924,147800.0
2006-07-19 14:20:00,64.39,64.46,64.35,64.41,117200.0,33.4924,33.5288,33.4716,33.5028,117200.0
2006-07-19 14:25:00,64.41,64.56,64.41,64.47,219500.0,33.5028,33.5808,33.5028,33.534,219500.0
2006-07-19 14:30:00,64.48,64.52,64.45,64.49,136300.0,33.5392,33.56,33.5236,33.5444,136300.0
2006-07-19 14:35:00,64.49,64.5,64.42,64.5,213300.0,33.5444,33.5496,33.508,33.5496,213300.0
2006-07-19 14:40:00,64.49,64.64,64.49,64.56,315800.0,33.5444,33.6224,33.5444,33.5808,315800.0
2006-07-19 14:45:00,64.55,64.62,64.51,64.51,208900.0,33.5756,33.612,33.5548,33.5548,208900.0
2006-07-19 14:50:00,64.51,64.64,64.51,64.64,212900.0,33.5548,33.6224,33.5548,33.6224,212900.0
2006-07-19 14:55:00,64.64,64.83,64.63,64.8,428800.0,33.6224,33.7213,33.6172,33.7057,428800.0
2006-07-19 15:00:00,64.8,64.84,64.75,64.8,239100.0,33.7057,33.7265,33.6796,33.7057,239100.0
2006-07-19 15:05:00,64.81,64.82,64.62,64.66,382300.0,33.7109,33.7161,33.612,33.6328,382300.0
2006-07-19 15:10:00,64.67,64.7,64.65,64.68,210300.0,33.638,33.6536,33.6276,33.6432,210300.0
2006-07-19 15:15:00,64.69,64.73,64.65,64.69,356600.0,33.6484,33.6692,33.6276,33.6484,356600.0
2006-07-19 15:20:00,64.69,64.75,64.66,64.71,410500.0,33.6484,33.6796,33.6328,33.6588,410500.0
2006-07-19 15:25:00,64.72,64.74,64.7,64.73,272600.0,33.664,33.6744,33.6536,33.6692,272600.0
2006-07-19 15:30:00,64.73,64.74,64.67,64.68,335800.0,33.6692,33.6744,33.638,33.6432,335800.0
2006-07-19 15:35:00,64.68,64.68,64.61,64.64,291200.0,33.6432,33.6432,33.6068,33.6224,291200.0
2006-07-19 15:40:00,64.65,64.74,64.63,64.64,390200.0,33.6276,33.6744,33.6172,33.6224,390200.0
2006-07-19 15:45:00,64.64,64.65,64.54,64.56,345500.0,33.6224,33.6276,33.5704,33.5808,345500.0
2006-07-19 15:50:00,64.56,64.71,64.55,64.62,447200.0,33.5808,33.6588,33.5756,33.612,447200.0
2006-07-19 15:55:00,64.62,64.66,64.59,64.65,321800.0,33.612,33.6328,33.5964,33.6276,321800.0
2006-07-20 09:30:00,64.45,64.55,64.4,64.54,455200.0,33.5236,33.5756,33.4976,33.5704,455200.0
2006-07-20 09:35:00,64.51,64.66,64.44,64.57,280300.0,33.5548,33.6328,33.5184,33.586,280300.0
2006-07-20 09:40:00,64.58,64.62,64.46,64.48,268100.0,33.5912,33.612,33.5288,33.5392,268100.0
2006-07-20 09:45:00,64.48,64.48,64.35,64.38,260900.0,33.5392,33.5392,33.4716,33.4872,260900.0
2006-07-20 09:50:00,64.39,64.46,64.26,64.31,222800.0,33.4924,33.5288,33.4248,33.4508,222800.0
2006-07-20 09:55:00,64.31,64.37,64.12,64.2,333400.0,33.4508,33.482,33.352,33.3936,333400.0
2006-07-20 10:00:00,64.22,64.42,64.21,64.38,217300.0,33.404,33.508,33.3988,33.4872,217300.0
2006-07-20 10:05:00,64.37,64.54,64.31,64.4,211000.0,33.482,33.5704,33.4508,33.4976,211000.0
2006-07-20 10:10:00,64.4,64.55,64.4,64.54,174100.0,33.4976,33.5756,33.4976,33.5704,174100.0
2006-07-20 10:15:00,64.54,64.62,64.37,64.39,312400.0,33.5704,33.612,33.482,33.4924,312400.0
2006-07-20 10:20:00,64.38,64.45,64.31,64.36,315400.0,33.4872,33.5236,33.4508,33.4768,315400.0
2006-07-20 10:25:00,64.36,64.44,64.31,64.33,220300.0,33.4768,33.5184,33.4508,33.4612,220300.0
2006-07-20 10:30:00,64.33,64.46,64.33,64.35,245200.0,33.4612,33.5288,33.4612,33.4716,245200.0
2006-07-20 10:35:00,64.36,64.49,64.35,64.44,249600.0,33.4768,33.5444,33.4716,33.5184,249600.0
2006-07-20 10:40:00,64.45,64.47,64.37,64.42,128000.0,33.5236,33.534,33.482,33.508,128000.0
2006-07-20 10:45:00,64.4,64.51,64.37,64.51,124200.0,33.4976,33.5548,33.482,33.5548,124200.0
2006-07-20 10:50:00,64.51,64.69,64.49,64.67,178500.0,33.5548,33.6484,33.5444,33.638,178500.0
2006-07-20 10:55:00,64.68,64.77,64.6,64.77,265900.0,33.6432,33.69,33.6016,33.69,265900.0
2006-07-20 11:00:00,64.77,64.82,64.7,64.74,179300.0,33.69,33.7161,33.6536,33.6744,179300.0
2006-07-20 11:05:00,64.74,64.81,64.7,64.78,170800.0,33.6744,33.7109,33.6536,33.6952,170800.0
2006-07-20 11:10:00,64.78,64.86,64.71,64.85,169700.0,33.6952,33.7369,33.6588,33.7317,169700.0
2006-07-20 11:15:00,64.85,64.85,64.66,64.72,505300.0,33.7317,33.7317,33.6328,33.664,505300.0
2006-07-20 11:20:00,64.72,64.75,64.6,64.62,185700.0,33.664,33.6796,33.6016,33.612,185700.0
2006-07-20 11:25:00,64.63,64.68,64.57,64.62,137800.0,33.6172,33.6432,33.586,33.612,137800.0
2006-07-20 11:30:00,64.61,64.63,64.56,64.6,173000.0,33.6068,33.6172,33.5808,33.6016,173000.0
2006-07-20 11:35:00,64.6,64.68,64.59,64.67,92500.0,33.6016,33.6432,33.5964,33.638,92500.0
2006-07-20 11:40:00,64.67,64.67,64.56,64.6,95600.0,33.638,33.638,33.5808,33.6016,95600.0
2006-07-20 11:45:00,64.62,64.68,64.57,64.64,104500.0,33.612,33.6432,33.586,33.6224,104500.0
2006-07-20 11:50:00,64.64,64.7,64.58,64.61,138100.0,33.6224,33.6536,33.5912,33.6068,138100.0
2006-07-20 11:55:00,64.61,64.61,64.48,64.49,119700.0,33.6068,33.6068,33.5392,33.5444,119700.0
2006-07-20 12:00:00,64.5,64.55,64.34,64.5,256200.0,33.5496,33.5756,33.4664,33.5496,256200.0
2006-07-20 12:05:00,64.5,64.59,64.45,64.57,186900.0,33.5496,33.5964,33.5236,33.586,186900.0
2006-07-20 12:10:00,64.57,64.57,64.51,64.56,104500.0,33.586,33.586,33.5548,33.5808,104500.0
2006-07-20 12:15:00,64.57,64.59,64.5,64.56,87900.0,33.586,33.5964,33.5496,33.5808,87900.0
2006-07-20 12:20:00,64.56,64.56,64.47,64.53,88400.0,33.5808,33.5808,33.534,33.5652,88400.0
2006-07-20 12:25:00,64.53,64.59,64.52,64.56,74400.0,33.5652,33.5964,33.56,33.5808,74400.0
2006-07-20 12:30:00,64.56,64.56,64.47,64.49,105600.0,33.5808,33.5808,33.534,33.5444,105600.0
2006-07-20 12:35:00,64.49,64.5,64.42,64.45,184400.0,33.5444,33.5496,33.508,33.5236,184400.0
2006-07-20 12:40:00,64.45,64.47,64.41,64.42,69100.0,33.5236,33.534,33.5028,33.508,69100.0
2006-07-20 12:45:00,64.42,64.52,64.39,64.5,92200.0,33.508,33.56,33.4924,33.5496,92200.0
2006-07-20 12:50:00,64.49,64.59,64.48,64.54,83700.0,33.5444,33.5964,33.5392,33.5704,83700.0
2006-07-20 12:55:00,64.54,64.61,64.53,64.56,118800.0,33.5704,33.6068,33.5652,33.5808,118800.0
2006-07-20 13:00:00,64.57,64.68,64.57,64.62,162800.0,33.586,33.6432,33.586,33.612,162800.0
2006-07-20 13:05:00,64.61,64.68,64.6,64.66,90500.0,33.6068,33.6432,33.6016,33.6328,90500.0
2006-07-20 13:10:00,64.67,64.67,64.62,64.65,57800.0,33.638,33.638,33.612,33.6276,57800.0
2006-07-20 13:15:00,64.65,64.75,64.62,64.75,131200.0,33.6276,33.6796,33.612,33.6796,131200.0
2006-07-20 13:20:00,64.75,64.76,64.69,64.7,101600.0,33.6796,33.6848,33.6484,33.6536,101600.0
2006-07-20 13:25:00,64.69,64.72,64.64,64.69,100600.0,33.6484,33.664,33.6224,33.6484,100600.0
2006-07-20 13:30:00,64.69,64.73,64.68,64.71,55100.0,33.6484,33.6692,33.6432,33.6588,55100.0
2006-07-20 13:35:00,64.71,64.73,64.63,64.63,54900.0,33.6588,33.6692,33.6172,33.6172,54900.0
2006-07-20 13:40:00,64.63,64.68,64.47,64.49,180500.0,33.6172,33.6432,33.534,33.5444,180500.0
2006-07-20 13:45:00,64.48,64.61,64.48,64.61,130200.0,33.5392,33.6068,33.5392,33.6068,130200.0
2006-07-20 13:50:00,64.62,64.65,64.58,64.63,110700.0,33.612,33.6276,33.5912,33.6172,110700.0
2006-07-20 13:55:00,64.61,64.67,64.57,64.57,52400.0,33.6068,33.638,33.586,33.586,52400.0
2006-07-20 14:00:00,64.58,64.78,64.56,64.64,319200.0,33.5912,33.6952,33.5808,33.6224,319200.0
2006-07-20 14:05:00,64.64,64.65,64.46,64.49,212400.0,33.6224,33.6276,33.5288,33.5444,212400.0
2006-07-20 14:10:00,64.49,64.68,64.47,64.67,279800.0,33.5444,33.6432,33.534,33.638,279800.0
2006-07-20 14:15:00,64.68,64.74,64.61,64.65,244000.0,33.6432,33.6744,33.6068,33.6276,244000.0
2006-07-20 14:20:00,64.64,64.68,64.58,64.6,134100.0,33.6224,33.6432,33.5912,33.6016,134100.0
2006-07-20 14:25:00,64.6,64.66,64.52,64.57,200300.0,33.6016,33.6328,33.56,33.586,200300.0
2006-07-20 14:30:00,64.57,64.57,64.39,64.4,286900.0,33.586,33.586,33.4924,33.4976,286900.0
2006-07-20 14:35:00,64.4,64.45,64.3,64.31,299500.0,33.4976,33.5236,33.4456,33.4508,299500.0
2006-07-20 14:40:00,64.31,64.4,64.26,64.39,235800.0,33.4508,33.4976,33.4248,33.4924,235800.0
2006-07-20 14:45:00,64.38,64.55,64.37,64.55,251200.0,33.4872,33.5756,33.482,33.5756,251200.0
2006-07-20 14:50:00,64.55,64.56,64.48,64.49,137300.0,33.5756,33.5808,33.5392,33.5444,137300.0
2006-07-20 14:55:00,64.48,64.48,64.3,64.32,220400.0,33.5392,33.5392,33.4456,33.456,220400.0
2006-07-20 15:00:00,64.3,64.45,64.27,64.41,160700.0,33.4456,33.5236,33.43,33.5028,160700.0
2006-07-20 15:05:00,64.42,64.49,64.4,64.4,160100.0,33.508,33.5444,33.4976,33.4976,160100.0
2006-07-20 15:10:00,64.4,64.42,64.36,64.39,111800.0,33.4976,33.508,33.4768,33.4924,111800.0
2006-07-20 15:15:00,64.39,64.58,64.39,64.5,176200.0,33.4924,33.5912,33.4924,33.5496,176200.0
2006-07-20 15:20:00,64.5,64.53,64.38,64.51,226500.0,33.5496,33.5652,33.4872,33.5548,226500.0
2006-07-20 15:25:00,64.51,64.55,64.39,64.43,250200.0,33.5548,33.5756,33.4924,33.5132,250200.0
2006-07-20 15:30:00,64.42,64.44,64.38,64.4,185400.0,33.508,33.5184,33.4872,33.4976,185400.0
2006-07-20 15:35:00,64.41,64.41,64.35,64.39,182800.0,33.5028,33.5028,33.4716,33.4924,182800.0
2006-07-20 15:40:00,64.4,64.4,64.28,64.36,300800.0,33.4976,33.4976,33.4352,33.4768,300800.0
2006-07-20 15:45:00,64.36,64.49,64.34,64.46,243200.0,33.4768,33.5444,33.4664,33.5288,243200.0
2006-07-20 15:50:00,64.46,64.46,64.3,64.31,283300.0,33.5288,33.5288,33.4456,33.4508,283300.0
2006-07-20 15:55:00,64.31,64.35,64.15,64.19,351300.0,33.4508,33.4716,33.3676,33.3884,351300.0
2006-07-21 09:30:00,64.57,64.65,64.45,64.46,3722000.0,33.586,33.6276,33.5236,33.5288,3722000.0
2006-07-21 09:35:00,64.46,64.58,64.4,64.58,621000.0,33.5288,33.5912,33.4976,33.5912,621000.0
2006-07-21 09:40:00,64.57,64.65,64.49,64.49,315800.0,33.586,33.6276,33.5444,33.5444,315800.0
2006-07-21 09:45:00,64.48,64.5,64.13,64.14,389900.0,33.5392,33.5496,33.3572,33.3624,389900.0
2006-07-21 09:50:00,64.14,64.22,64.01,64.21,486700.0,33.3624,33.404,33.2947,33.3988,486700.0
2006-07-21 09:55:00,64.2,64.35,64.19,64.28,583100.0,33.3936,33.4716,33.3884,33.4352,583100.0
2006-07-21 10:00:00,64.29,64.3,64.19,64.19,315100.0,33.4404,33.4456,33.3884,33.3884,315100.0
2006-07-21 10:05:00,64.2,64.23,63.97,64.05,433600.0,33.3936,33.4092,33.2739,33.3155,433600.0
2006-07-21 10:10:00,64.02,64.19,64.02,64.09,358800.0,33.2999,33.3884,33.2999,33.3363,358800.0
2006-07-21 10:15:00,64.09,64.29,64.07,64.29,319200.0,33.3363,33.4404,33.3259,33.4404,319200.0
2006-07-21 10:20:00,64.29,64.49,64.29,64.46,400100.0,33.4404,33.5444,33.4404,33.5288,400100.0
2006-07-21 10:25:00,64.47,64.5,64.37,64.41,373200.0,33.534,33.5496,33.482,33.5028,373200.0
2006-07-21 10:30:00,64.4,64.43,64.34,64.41,174800.0,33.4976,33.5132,33.4664,33.5028,174800.0
2006-07-21 10:35:00,64.41,64.75,64.41,64.75,356100.0,33.5028,33.6796,33.5028,33.6796,356100.0
2006-07-21 10:40:00,64.75,64.78,64.6,64.6,284600.0,33.6796,33.6952,33.6016,33.6016,284600.0
2006-07-21 10:45:00,64.6,64.7,64.59,64.68,221200.0,33.6016,33.6536,33.5964,33.6432,221200.0
2006-07-21 10:50:00,64.67,64.74,64.62,64.64,215300.0,33.638,33.6744,33.612,33.6224,215300.0
2006-07-21 10:55:00,64.63,64.78,64.6,64.61,255900.0,33.6172,33.6952,33.6016,33.6068,255900.0
2006-07-21 11:00:00,64.61,64.66,64.51,64.52,133000.0,33.6068,33.6328,33.5548,33.56,133000.0
2006-07-21 11:05:00,64.51,64.54,64.37,64.4,277800.0,33.5548,33.5704,33.482,33.4976,277800.0
2006-07-21 11:10:00,64.39,64.43,64.3,64.32,303500.0,33.4924,33.5132,33.4456,33.456,303500.0
2006-07-21 11:15:00,64.33,64.5,64.32,64.4,271600.0,33.4612,33.5496,33.456,33.4976,271600.0
2006-07-21 11:20:00,64.4,64.52,64.34,64.43,258600.0,33.4976,33.56,33.4664,33.5132,258600.0
2006-07-21 11:25:00,64.43,64.43,64.3,64.33,151900.0,33.5132,33.5132,33.4456,33.4612,151900.0
2006-07-21 11:30:00,64.32,64.42,64.3,64.41,290900.0,33.456,33.508,33.4456,33.5028,290900.0
2006-07-21 11:35:00,64.41,64.44,64.35,64.43,144900.0,33.5028,33.5184,33.4716,33.5132,144900.0
2006-07-21 11:40:00,64.43,64.43,64.34,64.39,106600.0,33.5132,33.5132,33.4664,33.4924,106600.0
2006-07-21 11:45:00,64.39,64.44,64.38,64.41,158900.0,33.4924,33.5184,33.4872,33.5028,158900.0
2006-07-21 11:50:00,64.42,64.58,64.41,64.55,183800.0,33.508,33.5912,33.5028,33.5756,183800.0
2006-07-21 11:55:00,64.55,64.63,64.49,64.5,141300.0,33.5756,33.6172,33.5444,33.5496,141300.0
2006-07-21 12:00:00,64.5,64.51,64.4,64.4,96600.0,33.5496,33.5548,33.4976,33.4976,96600.0
2006-07-21 12:05:00,64.39,64.46,64.35,64.38,107000.0,33.4924,33.5288,33.4716,33.4872,107000.0
2006-07-21 12:10:00,64.38,64.45,64.34,64.39,160100.0,33.4872,33.5236,33.4664,33.4924,160100.0
2006-07-21 12:15:00,64.39,64.43,64.32,64.43,145000.0,33.4924,33.5132,33.456,33.5132,145000.0
2006-07-21 12:20:00,64.42,64.47,64.35,64.43,139200.0,33.508,33.534,33.4716,33.5132,139200.0
2006-07-21 12:25:00,64.43,64.46,64.36,64.38,101900.0,33.5132,33.5288,33.4768,33.4872,101900.0
2006-07-21 12:30:00,64.39,64.51,64.39,64.4,116800.0,33.4924,33.5548,33.4924,33.4976,116800.0
2006-07-21 12:35:00,64.39,64.4,64.3,64.36,223500.0,33.4924,33.4976,33.4456,33.4768,223500.0
2006-07-21 12:40:00,64.36,64.41,64.3,64.31,135900.0,33.4768,33.5028,33.4456,33.4508,135900.0
2006-07-21 12:45:00,64.31,64.32,64.18,64.2,374600.0,33.4508,33.456,33.3832,33.3936,374600.0
2006-07-21 12:50:00,64.18,64.19,64.12,64.14,266800.0,33.3832,33.3884,33.352,33.3624,266800.0
2006-07-21 12:55:00,64.13,64.21,64.12,64.2,187000.0,33.3572,33.3988,33.352,33.3936,187000.0
2006-07-21 13:00:00,64.19,64.2,64.13,64.13,185900.0,33.3884,33.3936,33.3572,33.3572,185900.0
2006-07-21 13:05:00,64.14,64.3,64.13,64.18,346500.0,33.3624,33.4456,33.3572,33.3832,346500.0
2006-07-21 13:10:00,64.19,64.28,64.18,64.2,302100.0,33.3884,33.4352,33.3832,33.3936,302100.0
2006-07-21 13:15:00,64.2,64.26,64.15,64.15,113400.0,33.3936,33.4248,33.3676,33.3676,113400.0
2006-07-21 13:20:00,64.15,64.2,64.14,64.17,171300.0,33.3676,33.3936,33.3624,33.378,171300.0
2006-07-21 13:25:00,64.15,64.16,64.1,64.11,163800.0,33.3676,33.3728,33.3415,33.3467,163800.0
2006-07-21 13:30:00,64.11,64.15,64.08,64.12,178200.0,33.3467,33.3676,33.3311,33.352,178200.0
2006-07-21 13:35:00,64.12,64.18,64.12,64.13,108700.0,33.352,33.3832,33.352,33.3572,108700.0
2006-07-21 13:40:00,64.12,64.24,64.1,64.17,155000.0,33.352,33.4144,33.3415,33.378,155000.0
2006-07-21 13:45:00,64.16,64.34,64.16,64.24,193400.0,33.3728,33.4664,33.3728,33.4144,193400.0
2006-07-21 13:50:00,64.24,64.29,64.15,64.15,131900.0,33.4144,33.4404,33.3676,33.3676,131900.0
2006-07-21 13:55:00,64.17,64.21,64.11,64.12,96600.0,33.378,33.3988,33.3467,33.352,96600.0
2006-07-21 14:00:00,64.11,64.16,64.05,64.08,167500.0,33.3467,33.3728,33.3155,33.3311,167500.0
2006-07-21 14:05:00,64.09,64.18,64.09,64.1,104300.0,33.3363,33.3832,33.3363,33.3415,104300.0
2006-07-21 14:10:00,64.1,64.1,64.02,64.03,118200.0,33.3415,33.3415,33.2999,33.3051,118200.0
2006-07-21 14:15:00,64.03,64.03,63.97,64.02,153600.0,33.3051,33.3051,33.2739,33.2999,153600.0
2006-07-21 14:20:00,64.03,64.07,64.0,64.02,153000.0,33.3051,33.3259,33.2895,33.2999,153000.0
2006-07-21 14:25:00,64.04,64.11,64.0,64.09,297700.0,33.3103,33.3467,33.2895,33.3363,297700.0
2006-07-21 14:30:00,64.1,64.1,64.0,64.03,201000.0,33.3415,33.3415,33.2895,33.3051,201000.0
2006-07-21 14:35:00,64.03,64.12,64.03,64.12,127500.0,33.3051,33.352,33.3051,33.352,127500.0
2006-07-21 14:40:00,64.12,64.14,64.05,64.06,132800.0,33.352,33.3624,33.3155,33.3207,132800.0
2006-07-21 14:45:00,64.04,64.07,63.97,63.98,162100.0,33.3103,33.3259,33.2739,33.2791,162100.0
2006-07-21 14:50:00,63.99,64.05,63.97,64.05,171700.0,33.2843,33.3155,33.2739,33.3155,171700.0
2006-07-21 14:55:00,64.06,64.09,64.02,64.02,189100.0,33.3207,33.3363,33.2999,33.2999,189100.0
2006-07-21 15:00:00,64.02,64.04,63.97,64.02,297000.0,33.2999,33.3103,33.2739,33.2999,297000.0
2006-07-21 15:05:00,64.03,64.07,64.0,64.04,123000.0,33.3051,33.3259,33.2895,33.3103,123000.0
2006-07-21 15:10:00,64.04,64.2,64.02,64.16,334600.0,33.3103,33.3936,33.2999,33.3728,334600.0
2006-07-21 15:15:00,64.17,64.17,64.01,64.02,252100.0,33.378,33.378,33.2947,33.2999,252100.0
2006-07-21 15:20:00,64.02,64.04,64.0,64.01,256400.0,33.2999,33.3103,33.2895,33.2947,256400.0
2006-07-21 15:25:00,64.02,64.07,64.01,64.05,88100.0,33.2999,33.3259,33.2947,33.3155,88100.0
2006-07-21 15:30:00,64.05,64.14,64.04,64.09,170900.0,33.3155,33.3624,33.3103,33.3363,170900.0
2006-07-21 15:35:00,64.1,64.2,64.09,64.09,189200.0,33.3415,33.3936,33.3363,33.3363,189200.0
2006-07-21 15:40:00,64.09,64.1,63.99,64.09,338100.0,33.3363,33.3415,33.2843,33.3363,338100.0
2006-07-21 15:45:00,64.09,64.16,64.05,64.07,333800.0,33.3363,33.3728,33.3155,33.3259,333800.0
2006-07-21 15:50:00,64.06,64.07,63.98,64.01,250300.0,33.3207,33.3259,33.2791,33.2947,250300.0
2006-07-21 15:55:00,64.01,64.02,63.91,63.93,349000.0,33.2947,33.2999,33.2427,33.2531,349000.0
2006-07-24 09:30:00,64.35,64.49,64.2,64.4,444200.0,33.4716,33.5444,33.3936,33.4976,444200.0
2006-07-24 09:35:00,64.41,64.41,64.22,64.28,253400.0,33.5028,33.5028,33.404,33.4352,253400.0
2006-07-24 09:40:00,64.28,64.47,64.21,64.43,256700.0,33.4352,33.534,33.3988,33.5132,256700.0
2006-07-24 09:45:00,64.43,64.49,64.34,64.4,277000.0,33.5132,33.5444,33.4664,33.4976,277000.0
2006-07-24 09:50:00,64.41,64.42,64.34,64.36,210000.0,33.5028,33.508,33.4664,33.4768,210000.0
2006-07-24 09:55:00,64.35,64.37,64.3,64.33,157700.0,33.4716,33.482,33.4456,33.4612,157700.0
2006-07-24 10:00:00,64.33,64.34,64.25,64.31,195900.0,33.4612,33.4664,33.4196,33.4508,195900.0
2006-07-24 10:05:00,64.3,64.49,64.3,64.47,341500.0,33.4456,33.5444,33.4456,33.534,341500.0
2006-07-24 10:10:00,64.47,64.65,64.46,64.65,305100.0,33.534,33.6276,33.5288,33.6276,305100.0
2006-07-24 10:15:00,64.65,64.69,64.6,64.66,258600.0,33.6276,33.6484,33.6016,33.6328,258600.0
2006-07-24 10:20:00,64.66,64.85,64.66,64.85,387500.0,33.6328,33.7317,33.6328,33.7317,387500.0
2006-07-24 10:25:00,64.84,64.88,64.82,64.86,228600.0,33.7265,33.7473,33.7161,33.7369,228600.0
2006-07-24 10:30:00,64.87,64.9,64.82,64.89,330600.0,33.7421,33.7577,33.7161,33.7525,330600.0
2006-07-24 10:35:00,64.89,64.91,64.76,64.8,408400.0,33.7525,33.7629,33.6848,33.7057,408400.0
2006-07-24 10:40:00,64.81,64.87,64.74,64.79,144800.0,33.7109,33.7421,33.6744,33.7005,144800.0
2006-07-24 10:45:00,64.79,64.87,64.78,64.85,170600.0,33.7005,33.7421,33.6952,33.7317,170600.0
2006-07-24 10:50:00,64.85,64.85,64.78,64.8,345000.0,33.7317,33.7317,33.6952,33.7057,345000.0
2006-07-24 10:55:00,64.81,64.85,64.78,64.79,179500.0,33.7109,33.7317,33.6952,33.7005,179500.0
2006-07-24 11:00:00,64.79,64.86,64.77,64.77,250500.0,33.7005,33.7369,33.69,33.69,250500.0
2006-07-24 11:05:00,64.77,64.86,64.76,64.83,222500.0,33.69,33.7369,33.6848,33.7213,222500.0
2006-07-24 11:10:00,64.83,64.9,64.77,64.88,179000.0,33.7213,33.7577,33.69,33.7473,179000.0
2006-07-24 11:15:00,64.88,64.95,64.87,64.89,298200.0,33.7473,33.7837,33.7421,33.7525,298200.0
2006-07-24 11:20:00,64.89,64.95,64.88,64.94,206200.0,33.7525,33.7837,33.7473,33.7785,206200.0
2006-07-24 11:25:00,64.93,65.0,64.91,64.95,449900.0,33.7733,33.8097,33.7629,33.7837,449900.0
2006-07-24 11:30:00,64.95,65.0,64.94,65.0,452300.0,33.7837,33.8097,33.7785,33.8097,452300.0
2006-07-24 11:35:00,64.99,65.0,64.97,64.99,339500.0,33.8045,33.8097,33.7941,33.8045,339500.0
2006-07-24 11:40:00,65.0,65.0,64.99,65.0,258100.0,33.8097,33.8097,33.8045,33.8097,258100.0
2006-07-24 11:45:00,65.0,65.04,64.99,65.01,1383700.0,33.8097,33.8305,33.8045,33.8149,1383700.0
2006-07-24 11:50:00,65.02,65.13,64.93,65.13,624600.0,33.8201,33.8773,33.7733,33.8773,624600.0
2006-07-24 11:55:00,65.13,65.14,65.03,65.07,292800.0,33.8773,33.8825,33.8253,33.8461,292800.0
2006-07-24 12:00:00,65.07,65.19,65.0,65.18,260300.0,33.8461,33.9085,33.8097,33.9033,260300.0
2006-07-24 12:05:00,65.19,65.22,65.0,65.13,420500.0,33.9085,33.9241,33.8097,33.8773,420500.0
2006-07-24 12:10:00,65.13,65.18,65.07,65.18,265300.0,33.8773,33.9033,33.8461,33.9033,265300.0
2006-07-24 12:15:00,65.19,65.19,65.07,65.09,166000.0,33.9085,33.9085,33.8461,33.8565,166000.0
2006-07-24 12:20:00,65.08,65.21,65.08,65.19,169000.0,33.8513,33.9189,33.8513,33.9085,169000.0
2006-07-24 12:25:00,65.19,65.25,65.18,65.23,157700.0,33.9085,33.9397,33.9033,33.9293,157700.0
2006-07-24 12:30:00,65.23,65.23,65.1,65.19,153900.0,33.9293,33.9293,33.8617,33.9085,153900.0
2006-07-24 12:35:00,65.19,65.23,65.17,65.21,106700.0,33.9085,33.9293,33.8981,33.9189,106700.0
2006-07-24 12:40:00,65.21,65.27,65.19,65.24,226000.0,33.9189,33.9501,33.9085,33.9345,226000.0
2006-07-24 12:45:00,65.24,65.27,65.2,65.21,143400.0,33.9345,33.9501,33.9137,33.9189,143400.0
2006-07-24 12:50:00,65.21,65.21,65.16,65.19,128700.0,33.9189,33.9189,33.8929,33.9085,128700.0
2006-07-24 12:55:00,65.19,65.2,65.11,65.15,157700.0,33.9085,33.9137,33.8669,33.8877,157700.0
2006-07-24 13:00:00,65.15,65.23,65.12,65.23,119000.0,33.8877,33.9293,33.8721,33.9293,119000.0
2006-07-24 13:05:00,65.23,65.29,65.19,65.26,114800.0,33.9293,33.9605,33.9085,33.9449,114800.0
2006-07-24 13:10:00,65.26,65.29,65.2,65.27,143200.0,33.9449,33.9605,33.9137,33.9501,143200.0
2006-07-24 13:15:00,65.27,65.29,65.24,65.28,111500.0,33.9501,33.9605,33.9345,33.9553,111500.0
2006-07-24 13:20:00,65.28,65.32,65.28,65.31,135900.0,33.9553,33.9761,33.9553,33.9709,135900.0
2006-07-24 13:25:00,65.32,65.36,65.26,65.28,140300.0,33.9761,33.9969,33.9449,33.9553,140300.0
2006-07-24 13:30:00,65.3,65.39,65.27,65.37,126500.0,33.9657,34.0125,33.9501,34.0021,126500.0
2006-07-24 13:35:00,65.37,65.39,65.34,65.36,115000.0,34.0021,34.0125,33.9865,33.9969,115000.0
2006-07-24 13:40:00,65.36,65.39,65.35,65.38,149900.0,33.9969,34.0125,33.9917,34.0073,149900.0
2006-07-24 13:45:00,65.38,65.41,65.36,65.37,155900.0,34.0073,34.0229,33.9969,34.0021,155900.0
2006-07-24 13:50:00,65.36,65.44,65.36,65.37,172500.0,33.9969,34.0385,33.9969,34.0021,172500.0
2006-07-24 13:55:00,65.38,65.38,65.22,65.24,191200.0,34.0073,34.0073,33.9241,33.9345,191200.0
2006-07-24 14:00:00,65.24,65.31,65.24,65.26,158700.0,33.9345,33.9709,33.9345,33.9449,158700.0
2006-07-24 14:05:00,65.26,65.27,65.22,65.24,138400.0,33.9449,33.9501,33.9241,33.9345,138400.0
2006-07-24 14:10:00,65.23,65.24,65.03,65.1,258400.0,33.9293,33.9345,33.8253,33.8617,258400.0
2006-07-24 14:15:00,65.1,65.2,65.09,65.12,119400.0,33.8617,33.9137,33.8565,33.8721,119400.0
2006-07-24 14:20:00,65.12,65.23,65.1,65.2,143100.0,33.8721,33.9293,33.8617,33.9137,143100.0
2006-07-24 14:25:00,65.2,65.21,65.11,65.13,124600.0,33.9137,33.9189,33.8669,33.8773,124600.0
2006-07-24 14:30:00,65.12,65.26,65.07,65.21,176900.0,33.8721,33.9449,33.8461,33.9189,176900.0
2006-07-24 14:35:00,65.21,65.34,65.18,65.29,200100.0,33.9189,33.9865,33.9033,33.9605,200100.0
2006-07-24 14:40:00,65.29,65.42,65.27,65.34,190600.0,33.9605,34.0281,33.9501,33.9865,190600.0
2006-07-24 14:45:00,65.34,65.34,65.04,65.14,367900.0,33.9865,33.9865,33.8305,33.8825,367900.0
2006-07-24 14:50:00,65.14,65.29,65.1,65.22,237000.0,33.8825,33.9605,33.8617,33.9241,237000.0
2006-07-24 14:55:00,65.22,65.25,65.13,65.2,200700.0,33.9241,33.9397,33.8773,33.9137,200700.0
2006-07-24 15:00:00,65.2,65.28,65.18,65.26,287000.0,33.9137,33.9553,33.9033,33.9449,287000.0
2006-07-24 15:05:00,65.25,65.39,65.24,65.39,209100.0,33.9397,34.0125,33.9345,34.0125,209100.0
2006-07-24 15:10:00,65.38,65.48,65.38,65.39,304900.0,34.0073,34.0594,34.0073,34.0125,304900.0
2006-07-24 15:15:00,65.39,65.42,65.34,65.42,122300.0,34.0125,34.0281,33.9865,34.0281,122300.0
2006-07-24 15:20:00,65.42,65.49,65.42,65.48,267400.0,34.0281,34.0646,34.0281,34.0594,267400.0
2006-07-24 15:25:00,65.47,65.5,65.45,65.49,223500.0,34.0542,34.0698,34.0437,34.0646,223500.0
2006-07-24 15:30:00,65.49,65.53,65.42,65.45,302500.0,34.0646,34.0854,34.0281,34.0437,302500.0
2006-07-24 15:35:00,65.44,65.53,65.4,65.51,239700.0,34.0385,34.0854,34.0177,34.075,239700.0
2006-07-24 15:40:00,65.51,65.52,65.4,65.4,246100.0,34.075,34.0802,34.0177,34.0177,246100.0
2006-07-24 15:45:00,65.4,65.41,65.32,65.34,411100.0,34.0177,34.0229,33.9761,33.9865,411100.0
2006-07-24 15:50:00,65.34,65.37,65.25,65.25,368500.0,33.9865,34.0021,33.9397,33.9397,368500.0
2006-07-24 15:55:00,65.25,65.43,65.25,65.35,498700.0,33.9397,34.0333,33.9397,33.9917,498700.0
2006-07-25 09:30:00,65.36,65.47,65.34,65.42,644400.0,33.9969,34.0542,33.9865,34.0281,644400.0
2006-07-25 09:35:00,65.41,65.57,65.36,65.55,354500.0,34.0229,34.1062,33.9969,34.0958,354500.0
2006-07-25 09:40:00,65.54,65.73,65.54,65.71,297300.0,34.0906,34.1894,34.0906,34.179,297300.0
2006-07-25 09:45:00,65.71,65.85,65.5,65.82,401500.0,34.179,34.2518,34.0698,34.2362,401500.0
2006-07-25 09:50:00,65.83,65.83,65.53,65.54,282700.0,34.2414,34.2414,34.0854,34.0906,282700.0
2006-07-25 09:55:00,65.55,65.7,65.53,65.6,252700.0,34.0958,34.1738,34.0854,34.1218,252700.0
2006-07-25 10:00:00,65.61,65.77,65.5,65.77,264100.0,34.127,34.2102,34.0698,34.2102,264100.0
2006-07-25 10:05:00,65.78,65.89,65.77,65.86,302700.0,34.2154,34.2726,34.2102,34.257,302700.0
2006-07-25 10:10:00,65.86,65.87,65.69,65.74,246700.0,34.257,34.2622,34.1686,34.1946,246700.0
2006-07-25 10:15:00,65.73,65.8,65.7,65.72,163800.0,34.1894,34.2258,34.1738,34.1842,163800.0
2006-07-25 10:20:00,65.72,65.79,65.65,65.66,264600.0,34.1842,34.2206,34.1478,34.153,264600.0
2006-07-25 10:25:00,65.66,65.73,65.5,65.71,195100.0,34.153,34.1894,34.0698,34.179,195100.0
2006-07-25 10:30:00,65.72,65.74,65.62,65.66,171800.0,34.1842,34.1946,34.1322,34.153,171800.0
2006-07-25 10:35:00,65.66,65.66,65.4,65.46,414700.0,34.153,34.153,34.0177,34.049,414700.0
2006-07-25 10:40:00,65.46,65.49,65.29,65.34,413800.0,34.049,34.0646,33.9605,33.9865,413800.0
2006-07-25 10:45:00,65.34,65.4,65.15,65.23,292200.0,33.9865,34.0177,33.8877,33.9293,292200.0
2006-07-25 10:50:00,65.23,65.45,65.21,65.45,297100.0,33.9293,34.0437,33.9189,34.0437,297100.0
2006-07-25 10:55:00,65.45,65.48,65.29,65.43,356800.0,34.0437,34.0594,33.9605,34.0333,356800.0
2006-07-25 11:00:00,65.42,65.44,65.31,65.39,258600.0,34.0281,34.0385,33.9709,34.0125,258600.0
2006-07-25 11:05:00,65.39,65.4,65.25,65.27,188100.0,34.0125,34.0177,33.9397,33.9501,188100.0
2006-07-25 11:10:00,65.26,65.31,65.17,65.19,155700.0,33.9449,33.9709,33.8981,33.9085,155700.0
2006-07-25 11:15:00,65.19,65.2,65.07,65.11,279500.0,33.9085,33.9137,33.8461,33.8669,279500.0
2006-07-25 11:20:00,65.11,65.27,65.08,65.26,144900.0,33.8669,33.9501,33.8513,33.9449,144900.0
2006-07-25 11:25:00,65.25,65.29,65.2,65.21,163000.0,33.9397,33.9605,33.9137,33.9189,163000.0
2006-07-25 11:30:00,65.2,65.21,65.1,65.19,199500.0,33.9137,33.9189,33.8617,33.9085,199500.0
2006-07-25 11:35:00,65.2,65.22,65.1,65.12,189600.0,33.9137,33.9241,33.8617,33.8721,189600.0
2006-07-25 11:40:00,65.12,65.15,65.02,65.09,175100.0,33.8721,33.8877,33.8201,33.8565,175100.0
2006-07-25 11:45:00,65.09,65.14,65.07,65.09,139500.0,33.8565,33.8825,33.8461,33.8565,139500.0
2006-07-25 11:50:00,65.09,65.1,65.01,65.03,146800.0,33.8565,33.8617,33.8149,33.8253,146800.0
2006-07-25 11:55:00,65.02,65.14,65.02,65.08,161000.0,33.8201,33.8825,33.8201,33.8513,161000.0
2006-07-25 12:00:00,65.08,65.13,65.03,65.11,194200.0,33.8513,33.8773,33.8253,33.8669,194200.0
2006-07-25 12:05:00,65.12,65.13,65.02,65.04,106900.0,33.8721,33.8773,33.8201,33.8305,106900.0
2006-07-25 12:10:00,65.06,65.11,65.04,65.11,69700.0,33.8409,33.8669,33.8305,33.8669,69700.0
2006-07-25 12:15:00,65.11,65.27,65.1,65.25,108500.0,33.8669,33.9501,33.8617,33.9397,108500.0
2006-07-25 12:20:00,65.25,65.35,65.25,65.28,148600.0,33.9397,33.9917,33.9397,33.9553,148600.0
2006-07-25 12:25:00,65.28,65.39,65.27,65.38,149700.0,33.9553,34.0125,33.9501,34.0073,149700.0
2006-07-25 12:30:00,65.37,65.41,65.3,65.37,169700.0,34.0021,34.0229,33.9657,34.0021,169700.0
2006-07-25 12:35:00,65.38,65.45,65.35,65.37,97600.0,34.0073,34.0437,33.9917,34.0021,97600.0
2006-07-25 12:40:00,65.37,65.39,65.32,65.34,80700.0,34.0021,34.0125,33.9761,33.9865,80700.0
2006-07-25 12:45:00,65.34,65.38,65.3,65.33,62600.0,33.9865,34.0073,33.9657,33.9813,62600.0
2006-07-25 12:50:00,65.33,65.37,65.26,65.3,96100.0,33.9813,34.0021,33.9449,33.9657,96100.0
2006-07-25 12:55:00,65.3,65.35,65.28,65.34,94100.0,33.9657,33.9917,33.9553,33.9865,94100.0
2006-07-25 13:00:00,65.33,65.34,65.22,65.26,110700.0,33.9813,33.9865,33.9241,33.9449,110700.0
2006-07-25 13:05:00,65.25,65.29,65.19,65.26,106300.0,33.9397,33.9605,33.9085,33.9449,106300.0
2006-07-25 13:10:00,65.27,65.28,65.21,65.24,60200.0,33.9501,33.9553,33.9189,33.9345,60200.0
2006-07-25 13:15:00,65.24,65.31,65.24,65.3,81100.0,33.9345,33.9709,33.9345,33.9657,81100.0
2006-07-25 13:20:00,65.31,65.34,65.17,65.21,121600.0,33.9709,33.9865,33.8981,33.9189,121600.0
2006-07-25 13:25:00,65.21,65.3,65.2,65.27,76500.0,33.9189,33.9657,33.9137,33.9501,76500.0
2006-07-25 13:30:00,65.27,65.28,65.19,65.2,82000.0,33.9501,33.9553,33.9085,33.9137,82000.0
2006-07-25 13:35:00,65.19,65.21,65.07,65.07,131000.0,33.9085,33.9189,33.8461,33.8461,131000.0
2006-07-25 13:40:00,65.07,65.35,64.92,65.08,184700.0,33.8461,33.9917,33.7681,33.8513,184700.0
2006-07-25 13:45:00,65.08,65.09,65.0,65.06,108000.0,33.8513,33.8565,33.8097,33.8409,108000.0
2006-07-25 13:50:00,65.06,65.08,64.95,65.03,100200.0,33.8409,33.8513,33.7837,33.8253,100200.0
2006-07-25 13:55:00,65.03,65.13,65.02,65.11,104300.0,33.8253,33.8773,33.8201,33.8669,104300.0
2006-07-25 14:00:00,65.11,65.18,65.03,65.08,118300.0,33.8669,33.9033,33.8253,33.8513,118300.0
2006-07-25 14:05:00,65.08,65.08,65.02,65.04,110500.0,33.8513,33.8513,33.8201,33.8305,110500.0
2006-07-25 14:10:00,65.04,65.13,64.95,65.0,134400.0,33.8305,33.8773,33.7837,33.8097,134400.0
2006-07-25 14:15:00,65.0,65.04,64.96,65.04,100000.0,33.8097,33.8305,33.7889,33.8305,100000.0
2006-07-25 14:20:00,65.04,65.13,64.96,65.08,125000.0,33.8305,33.8773,33.7889,33.8513,125000.0
2006-07-25 14:25:00,65.09,65.11,64.98,65.08,118700.0,33.8565,33.8669,33.7993,33.8513,118700.0
2006-07-25 14:30:00,65.09,65.34,65.09,65.34,140000.0,33.8565,33.9865,33.8565,33.9865,140000.0
2006-07-25 14:35:00,65.33,65.38,65.25,65.33,266400.0,33.9813,34.0073,33.9397,33.9813,266400.0
2006-07-25 14:40:00,65.33,65.39,65.25,65.35,111500.0,33.9813,34.0125,33.9397,33.9917,111500.0
2006-07-25 14:45:00,65.34,65.5,65.32,65.46,231700.0,33.9865,34.0698,33.9761,34.049,231700.0
2006-07-25 14:50:00,65.46,65.56,65.45,65.49,158400.0,34.049,34.101,34.0437,34.0646,158400.0
2006-07-25 14:55:00,65.48,65.53,65.45,65.49,136100.0,34.0594,34.0854,34.0437,34.0646,136100.0
2006-07-25 15:00:00,65.5,65.75,65.49,65.73,269600.0,34.0698,34.1998,34.0646,34.1894,269600.0
2006-07-25 15:05:00,65.74,65.85,65.7,65.81,368300.0,34.1946,34.2518,34.1738,34.231,368300.0
2006-07-25 15:10:00,65.82,65.89,65.72,65.89,224200.0,34.2362,34.2726,34.1842,34.2726,224200.0
2006-07-25 15:15:00,65.89,65.97,65.87,65.96,424800.0,34.2726,34.3142,34.2622,34.309,424800.0
2006-07-25 15:20:00,65.95,65.98,65.9,65.92,277000.0,34.3038,34.3194,34.2778,34.2882,277000.0
2006-07-25 15:25:00,65.91,65.98,65.9,65.98,246700.0,34.283,34.3194,34.2778,34.3194,246700.0
2006-07-25 15:30:00,65.98,66.0,65.97,65.98,295900.0,34.3194,34.3298,34.3142,34.3194,295900.0
2006-07-25 15:35:00,65.98,66.0,65.96,66.0,332400.0,34.3194,34.3298,34.309,34.3298,332400.0
2006-07-25 15:40:00,65.99,66.0,65.9,65.92,328700.0,34.3246,34.3298,34.2778,34.2882,328700.0
2006-07-25 15:45:00,65.91,65.95,65.89,65.9,588300.0,34.283,34.3038,34.2726,34.2778,588300.0
2006-07-25 15:50:00,65.9,65.9,65.73,65.75,429500.0,34.2778,34.2778,34.1894,34.1998,429500.0
2006-07-25 15:55:00,65.76,65.82,65.68,65.75,417800.0,34.205,34.2362,34.1634,34.1998,417800.0
2006-07-26 09:30:00,65.51,65.63,65.47,65.57,510300.0,34.075,34.1374,34.0542,34.1062,510300.0
2006-07-26 09:35:00,65.58,65.77,65.57,65.72,272100.0,34.1114,34.2102,34.1062,34.1842,272100.0
2006-07-26 09:40:00,65.72,65.79,65.62,65.7,312100.0,34.1842,34.2206,34.1322,34.1738,312100.0
2006-07-26 09:45:00,65.7,65.93,65.69,65.92,353200.0,34.1738,34.2934,34.1686,34.2882,353200.0
2006-07-26 09:50:00,65.91,65.95,65.79,65.85,328700.0,34.283,34.3038,34.2206,34.2518,328700.0
2006-07-26 09:55:00,65.84,65.85,65.72,65.81,271800.0,34.2466,34.2518,34.1842,34.231,271800.0
2006-07-26 10:00:00,65.82,65.87,65.71,65.8,226000.0,34.2362,34.2622,34.179,34.2258,226000.0
2006-07-26 10:05:00,65.8,65.81,65.74,65.77,276300.0,34.2258,34.231,34.1946,34.2102,276300.0
2006-07-26 10:10:00,65.77,65.81,65.75,65.8,228400.0,34.2102,34.231,34.1998,34.2258,228400.0
2006-07-26 10:15:00,65.8,65.83,65.75,65.8,303100.0,34.2258,34.2414,34.1998,34.2258,303100.0
2006-07-26 10:20:00,65.79,65.84,65.78,65.78,153600.0,34.2206,34.2466,34.2154,34.2154,153600.0
2006-07-26 10:25:00,65.79,65.85,65.78,65.82,218600.0,34.2206,34.2518,34.2154,34.2362,218600.0
2006-07-26 10:30:00,65.82,65.99,65.82,65.92,477300.0,34.2362,34.3246,34.2362,34.2882,477300.0
2006-07-26 10:35:00,65.92,65.95,65.76,65.86,289500.0,34.2882,34.3038,34.205,34.257,289500.0
2006-07-26 10:40:00,65.85,65.93,65.8,65.93,209500.0,34.2518,34.2934,34.2258,34.2934,209500.0
2006-07-26 10:45:00,65.94,65.97,65.85,65.88,247000.0,34.2986,34.3142,34.2518,34.2674,247000.0
2006-07-26 10:50:00,65.88,65.97,65.87,65.93,234000.0,34.2674,34.3142,34.2622,34.2934,234000.0
2006-07-26 10:55:00,65.93,65.96,65.88,65.95,295900.0,34.2934,34.309,34.2674,34.3038,295900.0
2006-07-26 11:00:00,65.95,65.99,65.93,65.99,355100.0,34.3038,34.3246,34.2934,34.3246,355100.0
2006-07-26 11:05:00,65.99,66.14,65.98,66.1,804500.0,34.3246,34.4027,34.3194,34.3818,804500.0
2006-07-26 11:10:00,66.14,66.19,66.07,66.19,366800.0,34.4027,34.4287,34.3662,34.4287,366800.0
2006-07-26 11:15:00,66.18,66.37,66.16,66.3,701000.0,34.4235,34.5223,34.4131,34.4859,701000.0
2006-07-26 11:20:00,66.31,66.37,66.17,66.25,299200.0,34.4911,34.5223,34.4183,34.4599,299200.0
2006-07-26 11:25:00,66.25,66.29,66.21,66.28,233200.0,34.4599,34.4807,34.4391,34.4755,233200.0
2006-07-26 11:30:00,66.27,66.37,66.26,66.31,322200.0,34.4703,34.5223,34.4651,34.4911,322200.0
2006-07-26 11:35:00,66.31,66.35,66.29,66.3,284100.0,34.4911,34.5119,34.4807,34.4859,284100.0
2006-07-26 11:40:00,66.31,66.35,66.3,66.35,179000.0,34.4911,34.5119,34.4859,34.5119,179000.0
2006-07-26 11:45:00,66.34,66.44,66.34,66.42,352800.0,34.5067,34.5587,34.5067,34.5483,352800.0
2006-07-26 11:50:00,66.41,66.54,66.4,66.52,407500.0,34.5431,34.6107,34.5379,34.6003,407500.0
2006-07-26 11:55:00,66.53,66.64,66.51,66.6,302300.0,34.6055,34.6627,34.5951,34.6419,302300.0
2006-07-26 12:00:00,66.61,66.78,66.59,66.66,291000.0,34.6471,34.7355,34.6367,34.6731,291000.0
2006-07-26 12:05:00,66.66,66.76,66.65,66.75,242300.0,34.6731,34.7251,34.6679,34.7199,242300.0
2006-07-26 12:10:00,66.76,66.76,66.63,66.73,239500.0,34.7251,34.7251,34.6575,34.7095,239500.0
2006-07-26 12:15:00,66.73,66.77,66.7,66.71,258600.0,34.7095,34.7303,34.6939,34.6991,258600.0
2006-07-26 12:20:00,66.71,66.8,66.7,66.78,336600.0,34.6991,34.7459,34.6939,34.7355,336600.0
2006-07-26 12:25:00,66.78,66.78,66.68,66.69,241200.0,34.7355,34.7355,34.6835,34.6887,241200.0
2006-07-26 12:30:00,66.68,66.74,66.64,66.71,266600.0,34.6835,34.7147,34.6627,34.6991,266600.0
2006-07-26 12:35:00,66.71,66.71,66.65,66.66,403500.0,34.6991,34.6991,34.6679,34.6731,403500.0
2006-07-26 12:40:00,66.67,66.71,66.64,66.67,357400.0,34.6783,34.6991,34.6627,34.6783,357400.0
2006-07-26 12:45:00,66.66,66.72,66.64,66.68,284200.0,34.6731,34.7043,34.6627,34.6835,284200.0
2006-07-26 12:50:00,66.68,66.75,66.68,66.71,180000.0,34.6835,34.7199,34.6835,34.6991,180000.0
2006-07-26 12:55:00,66.71,66.73,66.7,66.72,119400.0,34.6991,34.7095,34.6939,34.7043,119400.0
2006-07-26 13:00:00,66.72,66.76,66.7,66.76,121900.0,34.7043,34.7251,34.6939,34.7251,121900.0
2006-07-26 13:05:00,66.76,66.82,66.75,66.81,167700.0,34.7251,34.7564,34.7199,34.7512,167700.0
2006-07-26 13:10:00,66.81,66.81,66.77,66.78,79900.0,34.7512,34.7512,34.7303,34.7355,79900.0
2006-07-26 13:15:00,66.78,66.85,66.78,66.8,258300.0,34.7355,34.772,34.7355,34.7459,258300.0
2006-07-26 13:20:00,66.81,66.87,66.8,66.84,177000.0,34.7512,34.7824,34.7459,34.7668,177000.0
2006-07-26 13:25:00,66.84,66.87,66.81,66.82,174500.0,34.7668,34.7824,34.7512,34.7564,174500.0
2006-07-26 13:30:00,66.82,66.98,66.82,66.97,483900.0,34.7564,34.8396,34.7564,34.8344,483900.0
2006-07-26 13:35:00,66.97,66.99,66.94,66.94,415500.0,34.8344,34.8448,34.8188,34.8188,415500.0
2006-07-26 13:40:00,66.95,66.98,66.93,66.96,206100.0,34.824,34.8396,34.8136,34.8292,206100.0
2006-07-26 13:45:00,66.96,66.98,66.9,66.98,423900.0,34.8292,34.8396,34.798,34.8396,423900.0
2006-07-26 13:50:00,66.98,66.99,66.95,66.96,381400.0,34.8396,34.8448,34.824,34.8292,381400.0
2006-07-26 13:55:00,66.96,66.97,66.88,66.9,321900.0,34.8292,34.8344,34.7876,34.798,321900.0
2006-07-26 14:00:00,66.9,66.92,66.77,66.83,449700.0,34.798,34.8084,34.7303,34.7616,449700.0
2006-07-26 14:05:00,66.83,66.85,66.7,66.83,511300.0,34.7616,34.772,34.6939,34.7616,511300.0
2006-07-26 14:10:00,66.85,67.0,66.84,67.0,532600.0,34.772,34.85,34.7668,34.85,532600.0
2006-07-26 14:15:00,67.0,67.09,66.95,66.95,495600.0,34.85,34.8968,34.824,34.824,495600.0
2006-07-26 14:20:00,66.95,67.08,66.94,66.98,388200.0,34.824,34.8916,34.8188,34.8396,388200.0
2006-07-26 14:25:00,66.98,67.01,66.92,66.98,430000.0,34.8396,34.8552,34.8084,34.8396,430000.0
2006-07-26 14:30:00,66.98,67.07,66.96,67.06,371800.0,34.8396,34.8864,34.8292,34.8812,371800.0
2006-07-26 14:35:00,67.07,67.07,66.98,67.0,287500.0,34.8864,34.8864,34.8396,34.85,287500.0
2006-07-26 14:40:00,67.01,67.08,66.99,67.08,228200.0,34.8552,34.8916,34.8448,34.8916,228200.0
2006-07-26 14:45:00,67.07,67.09,66.98,67.06,449800.0,34.8864,34.8968,34.8396,34.8812,449800.0
2006-07-26 14:50:00,67.06,67.08,67.01,67.07,340200.0,34.8812,34.8916,34.8552,34.8864,340200.0
2006-07-26 14:55:00,67.08,67.1,67.06,67.06,261300.0,34.8916,34.902,34.8812,34.8812,261300.0
2006-07-26 15:00:00,67.06,67.18,67.05,67.15,311000.0,34.8812,34.9436,34.876,34.928,311000.0
2006-07-26 15:05:00,67.16,67.18,67.09,67.09,295300.0,34.9332,34.9436,34.8968,34.8968,295300.0
2006-07-26 15:10:00,67.1,67.1,66.92,66.96,592000.0,34.902,34.902,34.8084,34.8292,592000.0
2006-07-26 15:15:00,66.96,67.02,66.93,66.96,353500.0,34.8292,34.8604,34.8136,34.8292,353500.0
2006-07-26 15:20:00,66.95,66.97,66.83,66.91,331500.0,34.824,34.8344,34.7616,34.8032,331500.0
2006-07-26 15:25:00,66.91,67.0,66.89,66.95,549900.0,34.8032,34.85,34.7928,34.824,549900.0
2006-07-26 15:30:00,66.95,67.04,66.95,67.0,482300.0,34.824,34.8708,34.824,34.85,482300.0
2006-07-26 15:35:00,66.99,67.0,66.94,66.94,306900.0,34.8448,34.85,34.8188,34.8188,306900.0
2006-07-26 15:40:00,66.94,66.95,66.73,66.73,630300.0,34.8188,34.824,34.7095,34.7095,630300.0
2006-07-26 15:45:00,66.73,66.74,66.61,66.62,546400.0,34.7095,34.7147,34.6471,34.6523,546400.0
2006-07-26 15:50:00,66.62,66.64,66.44,66.53,698400.0,34.6523,34.6627,34.5587,34.6055,698400.0
2006-07-26 15:55:00,66.53,66.65,66.5,66.61,690800.0,34.6055,34.6679,34.5899,34.6471,690800.0
2006-07-27 09:30:00,67.4,67.6,67.14,67.48,1424000.0,35.058,35.1621,34.9228,35.0997,1424000.0
2006-07-27 09:35:00,67.47,67.65,67.45,67.45,769600.0,35.0944,35.1881,35.084,35.084,769600.0
2006-07-27 09:40:00,67.45,67.54,67.35,67.35,537800.0,35.084,35.1309,35.032,35.032,537800.0
2006-07-27 09:45:00,67.35,67.39,67.05,67.07,874400.0,35.032,35.0528,34.876,34.8864,874400.0
2006-07-27 09:50:00,67.06,67.11,66.8,67.0,603400.0,34.8812,34.9072,34.7459,34.85,603400.0
2006-07-27 09:55:00,67.0,67.2,66.97,67.1,600000.0,34.85,34.954,34.8344,34.902,600000.0
2006-07-27 10:00:00,67.1,67.12,66.9,67.07,403800.0,34.902,34.9124,34.798,34.8864,403800.0
2006-07-27 10:05:00,67.09,67.25,67.02,67.24,392100.0,34.8968,34.98,34.8604,34.9748,392100.0
2006-07-27 10:10:00,67.22,67.5,67.22,67.5,477800.0,34.9644,35.1101,34.9644,35.1101,477800.0
2006-07-27 10:15:00,67.5,67.53,67.39,67.48,358600.0,35.1101,35.1257,35.0528,35.0997,358600.0
2006-07-27 10:20:00,67.49,67.5,67.37,67.41,375600.0,35.1049,35.1101,35.0424,35.0632,375600.0
2006-07-27 10:25:00,67.41,67.49,67.39,67.48,203900.0,35.0632,35.1049,35.0528,35.0997,203900.0
2006-07-27 10:30:00,67.49,67.6,67.46,67.53,667000.0,35.1049,35.1621,35.0892,35.1257,667000.0
2006-07-27 10:35:00,67.53,67.53,67.42,67.47,379200.0,35.1257,35.1257,35.0684,35.0944,379200.0
2006-07-27 10:40:00,67.51,67.54,67.4,67.46,498100.0,35.1153,35.1309,35.058,35.0892,498100.0
2006-07-27 10:45:00,67.47,67.49,67.34,67.37,449700.0,35.0944,35.1049,35.0268,35.0424,449700.0
2006-07-27 10:50:00,67.38,67.47,67.35,67.41,458900.0,35.0476,35.0944,35.032,35.0632,458900.0
2006-07-27 10:55:00,67.41,67.49,67.37,67.38,302000.0,35.0632,35.1049,35.0424,35.0476,302000.0
2006-07-27 11:00:00,67.38,67.41,67.31,67.36,381900.0,35.0476,35.0632,35.0112,35.0372,381900.0
2006-07-27 11:05:00,67.36,67.59,67.35,67.55,383600.0,35.0372,35.1569,35.032,35.1361,383600.0
2006-07-27 11:10:00,67.55,67.56,67.41,67.48,305800.0,35.1361,35.1413,35.0632,35.0997,305800.0
2006-07-27 11:15:00,67.49,67.53,67.41,67.42,173400.0,35.1049,35.1257,35.0632,35.0684,173400.0
2006-07-27 11:20:00,67.41,67.5,67.41,67.45,152400.0,35.0632,35.1101,35.0632,35.084,152400.0
2006-07-27 11:25:00,67.45,67.5,67.41,67.45,241700.0,35.084,35.1101,35.0632,35.084,241700.0
2006-07-27 11:30:00,67.45,67.47,67.34,67.39,294700.0,35.084,35.0944,35.0268,35.0528,294700.0
2006-07-27 11:35:00,67.39,67.47,67.39,67.43,321200.0,35.0528,35.0944,35.0528,35.0736,321200.0
2006-07-27 11:40:00,67.43,67.45,67.27,67.28,362600.0,35.0736,35.084,34.9904,34.9956,362600.0
2006-07-27 11:45:00,67.28,67.28,67.16,67.17,428000.0,34.9956,34.9956,34.9332,34.9384,428000.0
2006-07-27 11:50:00,67.18,67.22,66.98,67.04,433000.0,34.9436,34.9644,34.8396,34.8708,433000.0
2006-07-27 11:55:00,67.03,67.09,66.86,66.87,359800.0,34.8656,34.8968,34.7772,34.7824,359800.0
2006-07-27 12:00:00,66.86,66.93,66.55,66.87,725200.0,34.7772,34.8136,34.6159,34.7824,725200.0
2006-07-27 12:05:00,66.88,66.96,66.86,66.9,270400.0,34.7876,34.8292,34.7772,34.798,270400.0
2006-07-27 12:10:00,66.9,66.93,66.8,66.81,253100.0,34.798,34.8136,34.7459,34.7512,253100.0
2006-07-27 12:15:00,66.8,66.97,66.8,66.97,314400.0,34.7459,34.8344,34.7459,34.8344,314400.0
2006-07-27 12:20:00,66.96,67.21,66.94,67.19,421800.0,34.8292,34.9592,34.8188,34.9488,421800.0
2006-07-27 12:25:00,67.19,67.2,67.0,67.0,272700.0,34.9488,34.954,34.85,34.85,272700.0
2006-07-27 12:30:00,67.01,67.29,66.96,67.23,323200.0,34.8552,35.0008,34.8292,34.9696,323200.0
2006-07-27 12:35:00,67.23,67.3,67.18,67.3,195300.0,34.9696,35.006,34.9436,35.006,195300.0
2006-07-27 12:40:00,67.29,67.31,67.19,67.29,190200.0,35.0008,35.0112,34.9488,35.0008,190200.0
2006-07-27 12:45:00,67.28,67.32,67.2,67.22,142700.0,34.9956,35.0164,34.954,34.9644,142700.0
2006-07-27 12:50:00,67.22,67.34,67.2,67.23,169100.0,34.9644,35.0268,34.954,34.9696,169100.0
2006-07-27 12:55:00,67.23,67.25,67.13,67.19,162800.0,34.9696,34.98,34.9176,34.9488,162800.0
2006-07-27 13:00:00,67.19,67.21,67.17,67.2,486900.0,34.9488,34.9592,34.9384,34.954,486900.0
2006-07-27 13:05:00,67.2,67.22,67.14,67.19,274100.0,34.954,34.9644,34.9228,34.9488,274100.0
2006-07-27 13:10:00,67.18,67.19,67.01,67.05,205000.0,34.9436,34.9488,34.8552,34.876,205000.0
2006-07-27 13:15:00,67.04,67.08,66.98,67.0,287400.0,34.8708,34.8916,34.8396,34.85,287400.0
2006-07-27 13:20:00,67.01,67.11,66.99,67.01,253500.0,34.8552,34.9072,34.8448,34.8552,253500.0
2006-07-27 13:25:00,67.02,67.04,66.98,66.99,203100.0,34.8604,34.8708,34.8396,34.8448,203100.0
2006-07-27 13:30:00,66.98,67.02,66.77,66.78,274800.0,34.8396,34.8604,34.7303,34.7355,274800.0
2006-07-27 13:35:00,66.79,66.93,66.76,66.81,284100.0,34.7407,34.8136,34.7251,34.7512,284100.0
2006-07-27 13:40:00,66.82,66.99,66.82,66.98,231800.0,34.7564,34.8448,34.7564,34.8396,231800.0
2006-07-27 13:45:00,66.98,67.01,66.93,66.99,161900.0,34.8396,34.8552,34.8136,34.8448,161900.0
2006-07-27 13:50:00,66.99,67.06,66.89,66.9,202500.0,34.8448,34.8812,34.7928,34.798,202500.0
2006-07-27 13:55:00,66.9,66.9,66.66,66.67,309500.0,34.798,34.798,34.6731,34.6783,309500.0
2006-07-27 14:00:00,66.66,66.7,66.51,66.62,315300.0,34.6731,34.6939,34.5951,34.6523,315300.0
2006-07-27 14:05:00,66.62,66.68,66.53,66.53,200700.0,34.6523,34.6835,34.6055,34.6055,200700.0
2006-07-27 14:10:00,66.53,66.57,66.45,66.54,274600.0,34.6055,34.6263,34.5639,34.6107,274600.0
2006-07-27 14:15:00,66.53,66.69,66.48,66.67,229200.0,34.6055,34.6887,34.5795,34.6783,229200.0
2006-07-27 14:20:00,66.67,66.76,66.64,66.66,267700.0,34.6783,34.7251,34.6627,34.6731,267700.0
2006-07-27 14:25:00,66.67,66.86,66.63,66.8,237200.0,34.6783,34.7772,34.6575,34.7459,237200.0
2006-07-27 14:30:00,66.8,66.88,66.78,66.88,216600.0,34.7459,34.7876,34.7355,34.7876,216600.0
2006-07-27 14:35:00,66.88,66.89,66.8,66.88,156200.0,34.7876,34.7928,34.7459,34.7876,156200.0
2006-07-27 14:40:00,66.88,66.9,66.84,66.86,121600.0,34.7876,34.798,34.7668,34.7772,121600.0
2006-07-27 14:45:00,66.86,66.88,66.75,66.84,186200.0,34.7772,34.7876,34.7199,34.7668,186200.0
2006-07-27 14:50:00,66.82,66.84,66.8,66.81,88900.0,34.7564,34.7668,34.7459,34.7512,88900.0
2006-07-27 14:55:00,66.8,67.08,66.8,67.07,256400.0,34.7459,34.8916,34.7459,34.8864,256400.0
2006-07-27 15:00:00,67.07,67.09,66.82,66.83,271800.0,34.8864,34.8968,34.7564,34.7616,271800.0
2006-07-27 15:05:00,66.83,66.88,66.8,66.82,159500.0,34.7616,34.7876,34.7459,34.7564,159500.0
2006-07-27 15:10:00,66.82,66.82,66.66,66.81,720500.0,34.7564,34.7564,34.6731,34.7512,720500.0
2006-07-27 15:15:00,66.81,66.81,66.65,66.78,194400.0,34.7512,34.7512,34.6679,34.7355,194400.0
2006-07-27 15:20:00,66.77,66.77,66.64,66.76,158500.0,34.7303,34.7303,34.6627,34.7251,158500.0
2006-07-27 15:25:00,66.76,66.77,66.68,66.69,128900.0,34.7251,34.7303,34.6835,34.6887,128900.0
2006-07-27 15:30:00,66.7,66.81,66.66,66.78,193000.0,34.6939,34.7512,34.6731,34.7355,193000.0
2006-07-27 15:35:00,66.78,66.82,66.75,66.77,214500.0,34.7355,34.7564,34.7199,34.7303,214500.0
2006-07-27 15:40:00,66.78,66.79,66.68,66.69,266000.0,34.7355,34.7407,34.6835,34.6887,266000.0
2006-07-27 15:45:00,66.69,66.83,66.69,66.82,287500.0,34.6887,34.7616,34.6887,34.7564,287500.0
2006-07-27 15:50:00,66.81,66.86,66.75,66.75,169100.0,34.7512,34.7772,34.7199,34.7199,169100.0
2006-07-27 15:55:00,66.73,66.75,66.47,66.5,710300.0,34.7095,34.7199,34.5743,34.5899,710300.0
2006-07-28 09:30:00,66.25,66.7,66.24,66.64,822200.0,34.4599,34.6939,34.4547,34.6627,822200.0
2006-07-28 09:35:00,66.64,66.69,66.35,66.43,389700.0,34.6627,34.6887,34.5119,34.5535,389700.0
2006-07-28 09:40:00,66.44,66.75,66.43,66.69,444000.0,34.5587,34.7199,34.5535,34.6887,444000.0
2006-07-28 09:45:00,66.69,66.71,66.45,66.5,360600.0,34.6887,34.6991,34.5639,34.5899,360600.0
2006-07-28 09:50:00,66.5,66.52,66.3,66.44,459000.0,34.5899,34.6003,34.4859,34.5587,459000.0
2006-07-28 09:55:00,66.44,66.63,66.43,66.56,237500.0,34.5587,34.6575,34.5535,34.6211,237500.0
2006-07-28 10:00:00,66.57,66.63,66.44,66.53,204500.0,34.6263,34.6575,34.5587,34.6055,204500.0
2006-07-28 10:05:00,66.53,66.7,66.53,66.62,298400.0,34.6055,34.6939,34.6055,34.6523,298400.0
2006-07-28 10:10:00,66.62,66.76,66.56,66.76,313700.0,34.6523,34.7251,34.6211,34.7251,313700.0
2006-07-28 10:15:00,66.76,66.84,66.7,66.82,237700.0,34.7251,34.7668,34.6939,34.7564,237700.0
2006-07-28 10:20:00,66.81,66.81,66.55,66.56,311300.0,34.7512,34.7512,34.6159,34.6211,311300.0
2006-07-28 10:25:00,66.59,66.6,66.45,66.46,383800.0,34.6367,34.6419,34.5639,34.5691,383800.0
2006-07-28 10:30:00,66.45,66.5,66.37,66.46,320200.0,34.5639,34.5899,34.5223,34.5691,320200.0
2006-07-28 10:35:00,66.46,66.47,66.36,66.4,314300.0,34.5691,34.5743,34.5171,34.5379,314300.0
2006-07-28 10:40:00,66.4,66.41,66.26,66.39,559100.0,34.5379,34.5431,34.4651,34.5327,559100.0
2006-07-28 10:45:00,66.39,66.45,66.32,66.37,425800.0,34.5327,34.5639,34.4963,34.5223,425800.0
2006-07-28 10:50:00,66.37,66.6,66.35,66.54,360800.0,34.5223,34.6419,34.5119,34.6107,360800.0
2006-07-28 10:55:00,66.53,66.59,66.46,66.52,241500.0,34.6055,34.6367,34.5691,34.6003,241500.0
2006-07-28 11:00:00,66.5,66.58,66.48,66.53,308400.0,34.5899,34.6315,34.5795,34.6055,308400.0
2006-07-28 11:05:00,66.54,66.59,66.51,66.51,335800.0,34.6107,34.6367,34.5951,34.5951,335800.0
2006-07-28 11:10:00,66.5,66.67,66.48,66.64,267400.0,34.5899,34.6783,34.5795,34.6627,267400.0
2006-07-28 11:15:00,66.65,66.68,66.63,66.68,323700.0,34.6679,34.6835,34.6575,34.6835,323700.0
2006-07-28 11:20:00,66.69,66.85,66.67,66.82,311100.0,34.6887,34.772,34.6783,34.7564,311100.0
2006-07-28 11:25:00,66.81,67.05,66.79,66.96,331000.0,34.7512,34.876,34.7407,34.8292,331000.0
2006-07-28 11:30:00,66.96,67.11,66.91,66.94,215900.0,34.8292,34.9072,34.8032,34.8188,215900.0
2006-07-28 11:35:00,66.94,67.06,66.67,67.0,314900.0,34.8188,34.8812,34.6783,34.85,314900.0
2006-07-28 11:40:00,67.0,67.01,66.85,66.93,271600.0,34.85,34.8552,34.772,34.8136,271600.0
2006-07-28 11:45:00,66.91,66.97,66.83,66.95,239500.0,34.8032,34.8344,34.7616,34.824,239500.0
2006-07-28 11:50:00,66.94,67.13,66.91,67.11,203600.0,34.8188,34.9176,34.8032,34.9072,203600.0
2006-07-28 11:55:00,67.12,67.16,66.95,66.96,160800.0,34.9124,34.9332,34.824,34.8292,160800.0
2006-07-28 12:00:00,66.97,67.02,66.9,66.91,148300.0,34.8344,34.8604,34.798,34.8032,148300.0
2006-07-28 12:05:00,66.9,67.0,66.9,66.99,166800.0,34.798,34.85,34.798,34.8448,166800.0
2006-07-28 12:10:00,66.98,67.1,66.98,67.06,159800.0,34.8396,34.902,34.8396,34.8812,159800.0
2006-07-28 12:15:00,67.08,67.08,66.97,67.04,115700.0,34.8916,34.8916,34.8344,34.8708,115700.0
2006-07-28 12:20:00,67.04,67.05,66.94,66.94,134000.0,34.8708,34.876,34.8188,34.8188,134000.0
2006-07-28 12:25:00,66.94,66.95,66.9,66.92,112800.0,34.8188,34.824,34.798,34.8084,112800.0
2006-07-28 12:30:00,66.91,66.95,66.9,66.94,68600.0,34.8032,34.824,34.798,34.8188,68600.0
2006-07-28 12:35:00,66.94,66.96,66.88,66.88,198800.0,34.8188,34.8292,34.7876,34.7876,198800.0
2006-07-28 12:40:00,66.87,66.95,66.8,66.85,130500.0,34.7824,34.824,34.7459,34.772,130500.0
2006-07-28 12:45:00,66.85,66.88,66.81,66.83,86000.0,34.772,34.7876,34.7512,34.7616,86000.0
2006-07-28 12:50:00,66.83,66.86,66.8,66.8,76600.0,34.7616,34.7772,34.7459,34.7459,76600.0
2006-07-28 12:55:00,66.8,66.92,66.8,66.86,76400.0,34.7459,34.8084,34.7459,34.7772,76400.0
2006-07-28 13:00:00,66.87,66.98,66.87,66.98,81700.0,34.7824,34.8396,34.7824,34.8396,81700.0
2006-07-28 13:05:00,66.98,67.0,66.9,66.97,124500.0,34.8396,34.85,34.798,34.8344,124500.0
2006-07-28 13:10:00,66.98,66.98,66.75,66.87,148800.0,34.8396,34.8396,34.7199,34.7824,148800.0
2006-07-28 13:15:00,66.86,66.95,66.84,66.95,77500.0,34.7772,34.824,34.7668,34.824,77500.0
2006-07-28 13:20:00,66.94,66.98,66.9,66.93,101500.0,34.8188,34.8396,34.798,34.8136,101500.0
2006-07-28 13:25:00,66.93,66.99,66.91,66.96,68700.0,34.8136,34.8448,34.8032,34.8292,68700.0
2006-07-28 13:30:00,66.96,67.0,66.92,66.97,88100.0,34.8292,34.85,34.8084,34.8344,88100.0
2006-07-28 13:35:00,66.97,67.01,66.95,66.95,96600.0,34.8344,34.8552,34.824,34.824,96600.0
2006-07-28 13:40:00,66.96,66.96,66.88,66.91,118900.0,34.8292,34.8292,34.7876,34.8032,118900.0
2006-07-28 13:45:00,66.92,67.0,66.8,66.85,174500.0,34.8084,34.85,34.7459,34.772,174500.0
2006-07-28 13:50:00,66.85,66.95,66.8,66.92,115300.0,34.772,34.824,34.7459,34.8084,115300.0
2006-07-28 13:55:00,66.91,66.95,66.88,66.89,126600.0,34.8032,34.824,34.7876,34.7928,126600.0
2006-07-28 14:00:00,66.9,66.94,66.89,66.92,82300.0,34.798,34.8188,34.7928,34.8084,82300.0
2006-07-28 14:05:00,66.93,66.97,66.91,66.95,80500.0,34.8136,34.8344,34.8032,34.824,80500.0
2006-07-28 14:10:00,66.96,67.02,66.95,67.02,132100.0,34.8292,34.8604,34.824,34.8604,132100.0
2006-07-28 14:15:00,67.01,67.09,67.0,67.06,207500.0,34.8552,34.8968,34.85,34.8812,207500.0
2006-07-28 14:20:00,67.07,67.08,67.01,67.03,127400.0,34.8864,34.8916,34.8552,34.8656,127400.0
2006-07-28 14:25:00,67.03,67.07,67.01,67.04,104300.0,34.8656,34.8864,34.8552,34.8708,104300.0
2006-07-28 14:30:00,67.04,67.05,66.94,66.96,194100.0,34.8708,34.876,34.8188,34.8292,194100.0
2006-07-28 14:35:00,66.95,67.04,66.95,67.01,218700.0,34.824,34.8708,34.824,34.8552,218700.0
2006-07-28 14:40:00,67.01,67.08,66.98,67.01,180800.0,34.8552,34.8916,34.8396,34.8552,180800.0
2006-07-28 14:45:00,67.01,67.04,67.01,67.04,109600.0,34.8552,34.8708,34.8552,34.8708,109600.0
2006-07-28 14:50:00,67.04,67.13,67.03,67.13,178900.0,34.8708,34.9176,34.8656,34.9176,178900.0
2006-07-28 14:55:00,67.12,67.14,66.95,67.09,292000.0,34.9124,34.9228,34.824,34.8968,292000.0
2006-07-28 15:00:00,67.09,67.2,66.8,67.1,213800.0,34.8968,34.954,34.7459,34.902,213800.0
2006-07-28 15:05:00,67.11,67.11,67.03,67.07,209900.0,34.9072,34.9072,34.8656,34.8864,209900.0
2006-07-28 15:10:00,67.06,67.1,67.05,67.06,179500.0,34.8812,34.902,34.876,34.8812,179500.0
2006-07-28 15:15:00,67.06,67.07,67.0,67.07,138200.0,34.8812,34.8864,34.85,34.8864,138200.0
2006-07-28 15:20:00,67.07,67.14,67.01,67.02,171600.0,34.8864,34.9228,34.8552,34.8604,171600.0
2006-07-28 15:25:00,67.02,67.09,66.98,67.01,274900.0,34.8604,34.8968,34.8396,34.8552,274900.0
2006-07-28 15:30:00,67.01,67.13,67.01,67.09,157400.0,34.8552,34.9176,34.8552,34.8968,157400.0
2006-07-28 15:35:00,67.1,67.11,67.05,67.07,221300.0,34.902,34.9072,34.876,34.8864,221300.0
2006-07-28 15:40:00,67.07,67.24,67.07,67.23,584400.0,34.8864,34.9748,34.8864,34.9696,584400.0
2006-07-28 15:45:00,67.23,67.3,67.18,67.19,500300.0,34.9696,35.006,34.9436,34.9488,500300.0
2006-07-28 15:50:00,67.19,67.2,67.07,67.08,324900.0,34.9488,34.954,34.8864,34.8916,324900.0
2006-07-28 15:55:00,67.08,67.11,66.99,66.99,486900.0,34.8916,34.9072,34.8448,34.8448,486900.0
2006-07-31 09:30:00,67.43,67.43,67.17,67.17,650200.0,35.0736,35.0736,34.9384,34.9384,650200.0
2006-07-31 09:35:00,67.17,67.29,67.13,67.28,278600.0,34.9384,35.0008,34.9176,34.9956,278600.0
2006-07-31 09:40:00,67.28,67.29,67.17,67.27,312100.0,34.9956,35.0008,34.9384,34.9904,312100.0
2006-07-31 09:45:00,67.27,67.39,67.22,67.22,412800.0,34.9904,35.0528,34.9644,34.9644,412800.0
2006-07-31 09:50:00,67.22,67.28,67.13,67.15,347900.0,34.9644,34.9956,34.9176,34.928,347900.0
2006-07-31 09:55:00,67.15,67.18,67.02,67.02,325400.0,34.928,34.9436,34.8604,34.8604,325400.0
2006-07-31 10:00:00,67.02,67.12,67.01,67.1,326800.0,34.8604,34.9124,34.8552,34.902,326800.0
2006-07-31 10:05:00,67.11,67.14,66.91,66.92,311800.0,34.9072,34.9228,34.8032,34.8084,311800.0
2006-07-31 10:10:00,66.92,67.01,66.86,66.9,362100.0,34.8084,34.8552,34.7772,34.798,362100.0
2006-07-31 10:15:00,66.9,66.93,66.82,66.84,288000.0,34.798,34.8136,34.7564,34.7668,288000.0
2006-07-31 10:20:00,66.83,66.99,66.76,66.96,332400.0,34.7616,34.8448,34.7251,34.8292,332400.0
2006-07-31 10:25:00,66.95,66.98,66.85,66.9,335500.0,34.824,34.8396,34.772,34.798,335500.0
2006-07-31 10:30:00,66.9,66.94,66.85,66.89,253300.0,34.798,34.8188,34.772,34.7928,253300.0
2006-07-31 10:35:00,66.89,66.9,66.78,66.9,368300.0,34.7928,34.798,34.7355,34.798,368300.0
2006-07-31 10:40:00,66.9,66.9,66.76,66.82,370500.0,34.798,34.798,34.7251,34.7564,370500.0
2006-07-31 10:45:00,66.85,66.95,66.79,66.91,205400.0,34.772,34.824,34.7407,34.8032,205400.0
2006-07-31 10:50:00,66.9,67.11,66.88,67.07,258600.0,34.798,34.9072,34.7876,34.8864,258600.0
2006-07-31 10:55:00,67.08,67.13,67.01,67.05,227000.0,34.8916,34.9176,34.8552,34.876,227000.0
2006-07-31 11:00:00,67.02,67.06,66.95,67.0,235800.0,34.8604,34.8812,34.824,34.85,235800.0
2006-07-31 11:05:00,66.99,67.08,66.99,67.05,185900.0,34.8448,34.8916,34.8448,34.876,185900.0
2006-07-31 11:10:00,67.06,67.1,67.01,67.09,136800.0,34.8812,34.902,34.8552,34.8968,136800.0
2006-07-31 11:15:00,67.09,67.19,67.06,67.09,222700.0,34.8968,34.9488,34.8812,34.8968,222700.0
2006-07-31 11:20:00,67.1,67.22,67.07,67.2,224900.0,34.902,34.9644,34.8864,34.954,224900.0
2006-07-31 11:25:00,67.2,67.21,67.05,67.07,157900.0,34.954,34.9592,34.876,34.8864,157900.0
2006-07-31 11:30:00,67.07,67.18,67.06,67.15,121700.0,34.8864,34.9436,34.8812,34.928,121700.0
2006-07-31 11:35:00,67.15,67.17,67.08,67.15,116500.0,34.928,34.9384,34.8916,34.928,116500.0
2006-07-31 11:40:00,67.15,67.17,67.08,67.12,114400.0,34.928,34.9384,34.8916,34.9124,114400.0
2006-07-31 11:45:00,67.12,67.16,67.1,67.15,82200.0,34.9124,34.9332,34.902,34.928,82200.0
2006-07-31 11:50:00,67.16,67.2,67.11,67.19,153800.0,34.9332,34.954,34.9072,34.9488,153800.0
2006-07-31 11:55:00,67.18,67.24,67.13,67.24,106100.0,34.9436,34.9748,34.9176,34.9748,106100.0
2006-07-31 12:00:00,67.23,67.3,67.2,67.29,150600.0,34.9696,35.006,34.954,35.0008,150600.0
2006-07-31 12:05:00,67.28,67.3,67.26,67.26,103200.0,34.9956,35.006,34.9852,34.9852,103200.0
2006-07-31 12:10:00,67.26,67.29,67.25,67.27,100100.0,34.9852,35.0008,34.98,34.9904,100100.0
2006-07-31 12:15:00,67.27,67.37,67.26,67.37,101900.0,34.9904,35.0424,34.9852,35.0424,101900.0
2006-07-31 12:20:00,67.37,67.44,67.37,67.43,185300.0,35.0424,35.0788,35.0424,35.0736,185300.0
2006-07-31 12:25:00,67.43,67.45,67.42,67.44,135100.0,35.0736,35.084,35.0684,35.0788,135100.0
2006-07-31 12:30:00,67.45,67.45,67.41,67.42,146100.0,35.084,35.084,35.0632,35.0684,146100.0
2006-07-31 12:35:00,67.41,67.49,67.41,67.45,171900.0,35.0632,35.1049,35.0632,35.084,171900.0
2006-07-31 12:40:00,67.46,67.49,67.42,67.47,106700.0,35.0892,35.1049,35.0684,35.0944,106700.0
2006-07-31 12:45:00,67.48,67.56,67.46,67.5,212600.0,35.0997,35.1413,35.0892,35.1101,212600.0
2006-07-31 12:50:00,67.49,67.53,67.43,67.46,143000.0,35.1049,35.1257,35.0736,35.0892,143000.0
2006-07-31 12:55:00,67.46,67.54,67.46,67.5,105800.0,35.0892,35.1309,35.0892,35.1101,105800.0
2006-07-31 13:00:00,67.48,67.54,67.44,67.51,63500.0,35.0997,35.1309,35.0788,35.1153,63500.0
2006-07-31 13:05:00,67.52,67.53,67.46,67.51,77400.0,35.1205,35.1257,35.0892,35.1153,77400.0
2006-07-31 13:10:00,67.5,67.51,67.43,67.47,88400.0,35.1101,35.1153,35.0736,35.0944,88400.0
2006-07-31 13:15:00,67.46,67.53,67.38,67.45,131700.0,35.0892,35.1257,35.0476,35.084,131700.0
2006-07-31 13:20:00,67.43,67.54,67.42,67.53,141200.0,35.0736,35.1309,35.0684,35.1257,141200.0
2006-07-31 13:25:00,67.54,67.55,67.5,67.54,113700.0,35.1309,35.1361,35.1101,35.1309,113700.0
2006-07-31 13:30:00,67.53,67.59,67.52,67.59,117200.0,35.1257,35.1569,35.1205,35.1569,117200.0
2006-07-31 13:35:00,67.59,67.64,67.59,67.64,229000.0,35.1569,35.1829,35.1569,35.1829,229000.0
2006-07-31 13:40:00,67.64,67.7,67.61,67.64,267200.0,35.1829,35.2141,35.1673,35.1829,267200.0
2006-07-31 13:45:00,67.63,67.68,67.62,67.66,126300.0,35.1777,35.2037,35.1725,35.1933,126300.0
2006-07-31 13:50:00,67.65,67.79,67.65,67.73,301100.0,35.1881,35.2609,35.1881,35.2297,301100.0
2006-07-31 13:55:00,67.74,67.77,67.71,67.71,96300.0,35.2349,35.2505,35.2193,35.2193,96300.0
2006-07-31 14:00:00,67.71,67.79,67.7,67.76,224300.0,35.2193,35.2609,35.2141,35.2453,224300.0
2006-07-31 14:05:00,67.76,67.81,67.75,67.76,182800.0,35.2453,35.2713,35.2401,35.2453,182800.0
2006-07-31 14:10:00,67.76,67.77,67.69,67.74,130200.0,35.2453,35.2505,35.2089,35.2349,130200.0
2006-07-31 14:15:00,67.74,67.78,67.73,67.78,90600.0,35.2349,35.2557,35.2297,35.2557,90600.0
2006-07-31 14:20:00,67.77,67.78,67.72,67.75,128000.0,35.2505,35.2557,35.2245,35.2401,128000.0
2006-07-31 14:25:00,67.75,67.79,67.74,67.76,128900.0,35.2401,35.2609,35.2349,35.2453,128900.0
2006-07-31 14:30:00,67.76,67.79,67.67,67.72,171300.0,35.2453,35.2609,35.1985,35.2245,171300.0
2006-07-31 14:35:00,67.71,67.75,67.66,67.68,169300.0,35.2193,35.2401,35.1933,35.2037,169300.0
2006-07-31 14:40:00,67.69,67.71,67.65,67.65,137900.0,35.2089,35.2193,35.1881,35.1881,137900.0
2006-07-31 14:45:00,67.66,67.75,67.64,67.74,185900.0,35.1933,35.2401,35.1829,35.2349,185900.0
2006-07-31 14:50:00,67.73,67.75,67.68,67.68,170100.0,35.2297,35.2401,35.2037,35.2037,170100.0
2006-07-31 14:55:00,67.65,67.78,67.65,67.75,158600.0,35.1881,35.2557,35.1881,35.2401,158600.0
2006-07-31 15:00:00,67.75,67.79,67.73,67.77,135900.0,35.2401,35.2609,35.2297,35.2505,135900.0
2006-07-31 15:05:00,67.77,67.84,67.72,67.83,179200.0,35.2505,35.2869,35.2245,35.2817,179200.0
2006-07-31 15:10:00,67.84,67.89,67.84,67.85,405100.0,35.2869,35.3129,35.2869,35.2921,405100.0
2006-07-31 15:15:00,67.85,67.93,67.85,67.9,320300.0,35.2921,35.3337,35.2921,35.3181,320300.0
2006-07-31 15:20:00,67.89,67.94,67.77,67.77,300600.0,35.3129,35.3389,35.2505,35.2505,300600.0
2006-07-31 15:25:00,67.78,67.8,67.72,67.79,232100.0,35.2557,35.2661,35.2245,35.2609,232100.0
2006-07-31 15:30:00,67.79,67.82,67.76,67.76,199600.0,35.2609,35.2765,35.2453,35.2453,199600.0
2006-07-31 15:35:00,67.76,67.78,67.74,67.77,217500.0,35.2453,35.2557,35.2349,35.2505,217500.0
2006-07-31 15:40:00,67.78,67.9,67.77,67.88,375600.0,35.2557,35.3181,35.2505,35.3077,375600.0
2006-07-31 15:45:00,67.88,67.89,67.8,67.86,360100.0,35.3077,35.3129,35.2661,35.2973,360100.0
2006-07-31 15:50:00,67.86,67.87,67.7,67.71,343200.0,35.2973,35.3025,35.2141,35.2193,343200.0
2006-07-31 15:55:00,67.71,67.77,67.65,67.66,615400.0,35.2193,35.2505,35.1881,35.1933,615400.0
2006-08-01 09:30:00,67.24,67.5,67.21,67.5,502300.0,34.9748,35.1101,34.9592,35.1101,502300.0
2006-08-01 09:35:00,67.5,67.68,67.48,67.66,269900.0,35.1101,35.2037,35.0997,35.1933,269900.0
2006-08-01 09:40:00,67.62,67.69,67.51,67.57,287700.0,35.1725,35.2089,35.1153,35.1465,287700.0
2006-08-01 09:45:00,67.58,67.7,67.55,67.68,322700.0,35.1517,35.2141,35.1361,35.2037,322700.0
2006-08-01 09:50:00,67.68,67.76,67.62,67.73,196400.0,35.2037,35.2453,35.1725,35.2297,196400.0
2006-08-01 09:55:00,67.73,67.76,67.65,67.76,152600.0,35.2297,35.2453,35.1881,35.2453,152600.0
2006-08-01 10:00:00,67.75,67.79,67.46,67.5,297700.0,35.2401,35.2609,35.0892,35.1101,297700.0
2006-08-01 10:05:00,67.51,67.58,67.47,67.52,312400.0,35.1153,35.1517,35.0944,35.1205,312400.0
2006-08-01 10:10:00,67.52,67.56,67.43,67.46,287600.0,35.1205,35.1413,35.0736,35.0892,287600.0
2006-08-01 10:15:00,67.45,67.5,67.42,67.48,210300.0,35.084,35.1101,35.0684,35.0997,210300.0
2006-08-01 10:20:00,67.5,67.54,67.4,67.4,181400.0,35.1101,35.1309,35.058,35.058,181400.0
2006-08-01 10:25:00,67.41,67.45,67.38,67.41,228700.0,35.0632,35.084,35.0476,35.0632,228700.0
2006-08-01 10:30:00,67.42,67.55,67.41,67.53,132000.0,35.0684,35.1361,35.0632,35.1257,132000.0
2006-08-01 10:35:00,67.55,67.55,67.47,67.49,172100.0,35.1361,35.1361,35.0944,35.1049,172100.0
2006-08-01 10:40:00,67.48,67.55,67.45,67.55,226900.0,35.0997,35.1361,35.084,35.1361,226900.0
2006-08-01 10:45:00,67.55,67.59,67.51,67.53,183100.0,35.1361,35.1569,35.1153,35.1257,183100.0
2006-08-01 10:50:00,67.52,67.58,67.5,67.58,88800.0,35.1205,35.1517,35.1101,35.1517,88800.0
2006-08-01 10:55:00,67.58,67.58,67.48,67.54,158000.0,35.1517,35.1517,35.0997,35.1309,158000.0
2006-08-01 11:00:00,67.53,67.63,67.52,67.6,160800.0,35.1257,35.1777,35.1205,35.1621,160800.0
2006-08-01 11:05:00,67.59,67.64,67.56,67.62,135400.0,35.1569,35.1829,35.1413,35.1725,135400.0
2006-08-01 11:10:00,67.61,67.65,67.6,67.64,68200.0,35.1673,35.1881,35.1621,35.1829,68200.0
2006-08-01 11:15:00,67.63,67.73,67.62,67.72,141500.0,35.1777,35.2297,35.1725,35.2245,141500.0
2006-08-01 11:20:00,67.72,67.72,67.64,67.68,130600.0,35.2245,35.2245,35.1829,35.2037,130600.0
2006-08-01 11:25:00,67.67,67.71,67.64,67.7,86700.0,35.1985,35.2193,35.1829,35.2141,86700.0
2006-08-01 11:30:00,67.68,67.75,67.67,67.75,78900.0,35.2037,35.2401,35.1985,35.2401,78900.0
2006-08-01 11:35:00,67.75,67.89,67.75,67.88,236600.0,35.2401,35.3129,35.2401,35.3077,236600.0
2006-08-01 11:40:00,67.88,67.9,67.85,67.87,143900.0,35.3077,35.3181,35.2921,35.3025,143900.0
2006-08-01 11:45:00,67.9,67.92,67.84,67.86,126500.0,35.3181,35.3285,35.2869,35.2973,126500.0
2006-08-01 11:50:00,67.85,67.91,67.81,67.89,97400.0,35.2921,35.3233,35.2713,35.3129,97400.0
2006-08-01 11:55:00,67.89,67.91,67.84,67.84,141900.0,35.3129,35.3233,35.2869,35.2869,141900.0
2006-08-01 12:00:00,67.85,67.87,67.78,67.85,127200.0,35.2921,35.3025,35.2557,35.2921,127200.0
2006-08-01 12:05:00,67.85,67.94,67.8,67.93,111900.0,35.2921,35.3389,35.2661,35.3337,111900.0
2006-08-01 12:10:00,67.94,67.95,67.85,67.89,203400.0,35.3389,35.3441,35.2921,35.3129,203400.0
2006-08-01 12:15:00,67.89,67.91,67.81,67.82,117500.0,35.3129,35.3233,35.2713,35.2765,117500.0
2006-08-01 12:20:00,67.82,67.84,67.79,67.82,108600.0,35.2765,35.2869,35.2609,35.2765,108600.0
2006-08-01 12:25:00,67.82,67.82,67.71,67.71,195400.0,35.2765,35.2765,35.2193,35.2193,195400.0
2006-08-01 12:30:00,67.71,67.8,67.7,67.78,132300.0,35.2193,35.2661,35.2141,35.2557,132300.0
2006-08-01 12:35:00,67.79,67.85,67.76,67.84,140900.0,35.2609,35.2921,35.2453,35.2869,140900.0
2006-08-01 12:40:00,67.84,67.87,67.8,67.87,213600.0,35.2869,35.3025,35.2661,35.3025,213600.0
2006-08-01 12:45:00,67.86,67.89,67.85,67.87,196400.0,35.2973,35.3129,35.2921,35.3025,196400.0
2006-08-01 12:50:00,67.88,67.89,67.75,67.79,224800.0,35.3077,35.3129,35.2401,35.2609,224800.0
2006-08-01 12:55:00,67.78,67.85,67.77,67.82,162200.0,35.2557,35.2921,35.2505,35.2765,162200.0
2006-08-01 13:00:00,67.82,67.82,67.77,67.78,70800.0,35.2765,35.2765,35.2505,35.2557,70800.0
2006-08-01 13:05:00,67.78,67.78,67.72,67.72,90300.0,35.2557,35.2557,35.2245,35.2245,90300.0
2006-08-01 13:10:00,67.71,67.77,67.7,67.77,84500.0,35.2193,35.2505,35.2141,35.2505,84500.0
2006-08-01 13:15:00,67.77,67.77,67.7,67.73,86200.0,35.2505,35.2505,35.2141,35.2297,86200.0
2006-08-01 13:20:00,67.74,67.75,67.62,67.67,113200.0,35.2349,35.2401,35.1725,35.1985,113200.0
2006-08-01 13:25:00,67.67,67.73,67.65,67.66,95000.0,35.1985,35.2297,35.1881,35.1933,95000.0
2006-08-01 13:30:00,67.67,67.69,67.65,67.69,118000.0,35.1985,35.2089,35.1881,35.2089,118000.0
2006-08-01 13:35:00,67.69,67.79,67.68,67.77,71600.0,35.2089,35.2609,35.2037,35.2505,71600.0
2006-08-01 13:40:00,67.78,67.78,67.7,67.72,99100.0,35.2557,35.2557,35.2141,35.2245,99100.0
2006-08-01 13:45:00,67.72,67.8,67.71,67.76,105800.0,35.2245,35.2661,35.2193,35.2453,105800.0
2006-08-01 13:50:00,67.75,67.76,67.71,67.75,115300.0,35.2401,35.2453,35.2193,35.2401,115300.0
2006-08-01 13:55:00,67.75,67.77,67.72,67.76,130300.0,35.2401,35.2505,35.2245,35.2453,130300.0
2006-08-01 14:00:00,67.76,67.87,67.74,67.83,139500.0,35.2453,35.3025,35.2349,35.2817,139500.0
2006-08-01 14:05:00,67.83,67.83,67.76,67.76,61500.0,35.2817,35.2817,35.2453,35.2453,61500.0
2006-08-01 14:10:00,67.76,67.82,67.74,67.78,134300.0,35.2453,35.2765,35.2349,35.2557,134300.0
2006-08-01 14:15:00,67.81,67.82,67.77,67.78,115100.0,35.2713,35.2765,35.2505,35.2557,115100.0
2006-08-01 14:20:00,67.78,67.82,67.76,67.81,85300.0,35.2557,35.2765,35.2453,35.2713,85300.0
2006-08-01 14:25:00,67.82,67.83,67.75,67.82,112800.0,35.2765,35.2817,35.2401,35.2765,112800.0
2006-08-01 14:30:00,67.82,67.83,67.79,67.82,97500.0,35.2765,35.2817,35.2609,35.2765,97500.0
2006-08-01 14:35:00,67.82,67.85,67.78,67.81,103100.0,35.2765,35.2921,35.2557,35.2713,103100.0
2006-08-01 14:40:00,67.8,67.85,67.72,67.8,138900.0,35.2661,35.2921,35.2245,35.2661,138900.0
2006-08-01 14:45:00,67.81,67.87,67.8,67.87,104100.0,35.2713,35.3025,35.2661,35.3025,104100.0
2006-08-01 14:50:00,67.87,67.94,67.85,67.93,143400.0,35.3025,35.3389,35.2921,35.3337,143400.0
2006-08-01 14:55:00,67.93,67.94,67.89,67.93,127400.0,35.3337,35.3389,35.3129,35.3337,127400.0
2006-08-01 15:00:00,67.93,67.94,67.85,67.9,168100.0,35.3337,35.3389,35.2921,35.3181,168100.0
2006-08-01 15:05:00,67.9,67.94,67.87,67.92,129600.0,35.3181,35.3389,35.3025,35.3285,129600.0
2006-08-01 15:10:00,67.93,67.94,67.92,67.93,128200.0,35.3337,35.3389,35.3285,35.3337,128200.0
2006-08-01 15:15:00,67.93,67.94,67.91,67.92,94200.0,35.3337,35.3389,35.3233,35.3285,94200.0
2006-08-01 15:20:00,67.92,67.98,67.92,67.97,256800.0,35.3285,35.3597,35.3285,35.3545,256800.0
2006-08-01 15:25:00,67.98,68.0,67.97,67.99,249800.0,35.3597,35.3701,35.3545,35.3649,249800.0
2006-08-01 15:30:00,67.99,68.0,67.94,67.98,289800.0,35.3649,35.3701,35.3389,35.3597,289800.0
2006-08-01 15:35:00,67.98,68.06,67.98,68.06,478000.0,35.3597,35.4013,35.3597,35.4013,478000.0
2006-08-01 15:40:00,68.04,68.12,68.0,68.11,332600.0,35.3909,35.4325,35.3701,35.4273,332600.0
2006-08-01 15:45:00,68.11,68.22,68.1,68.21,340700.0,35.4273,35.4846,35.4221,35.4794,340700.0
2006-08-01 15:50:00,68.2,68.25,68.15,68.16,356200.0,35.4742,35.5002,35.4482,35.4534,356200.0
2006-08-01 15:55:00,68.17,68.2,68.12,68.2,409700.0,35.4586,35.4742,35.4325,35.4742,409700.0
2006-08-02 09:30:00,68.37,68.38,68.3,68.3,443900.0,35.5626,35.5678,35.5262,35.5262,443900.0
2006-08-02 09:35:00,68.3,68.48,68.27,68.46,375000.0,35.5262,35.6198,35.5106,35.6094,375000.0
2006-08-02 09:40:00,68.46,68.47,68.36,68.38,226500.0,35.6094,35.6146,35.5574,35.5678,226500.0
2006-08-02 09:45:00,68.38,68.44,68.35,68.43,207600.0,35.5678,35.599,35.5522,35.5938,207600.0
2006-08-02 09:50:00,68.43,68.59,68.42,68.54,277700.0,35.5938,35.677,35.5886,35.651,277700.0
2006-08-02 09:55:00,68.54,68.56,68.44,68.46,215300.0,35.651,35.6614,35.599,35.6094,215300.0
2006-08-02 10:00:00,68.47,68.53,68.42,68.5,176500.0,35.6146,35.6458,35.5886,35.6302,176500.0
2006-08-02 10:05:00,68.5,68.6,68.49,68.57,199500.0,35.6302,35.6822,35.625,35.6666,199500.0
2006-08-02 10:10:00,68.58,68.64,68.57,68.57,210100.0,35.6718,35.703,35.6666,35.6666,210100.0
2006-08-02 10:15:00,68.58,68.59,68.52,68.54,242900.0,35.6718,35.677,35.6406,35.651,242900.0
2006-08-02 10:20:00,68.54,68.57,68.5,68.53,178900.0,35.651,35.6666,35.6302,35.6458,178900.0
2006-08-02 10:25:00,68.52,68.53,68.44,68.45,277800.0,35.6406,35.6458,35.599,35.6042,277800.0
2006-08-02 10:30:00,68.45,68.52,68.38,68.42,506700.0,35.6042,35.6406,35.5678,35.5886,506700.0
2006-08-02 10:35:00,68.43,68.62,68.43,68.62,3267000.0,35.5938,35.6926,35.5938,35.6926,3267000.0
2006-08-02 10:40:00,68.63,68.75,68.58,68.63,343700.0,35.6978,35.7602,35.6718,35.6978,343700.0
2006-08-02 10:45:00,68.63,68.74,68.57,68.68,258900.0,35.6978,35.755,35.6666,35.7238,258900.0
2006-08-02 10:50:00,68.69,68.73,68.65,68.67,142500.0,35.729,35.7498,35.7082,35.7186,142500.0
2006-08-02 10:55:00,68.67,68.74,68.67,68.72,146500.0,35.7186,35.755,35.7186,35.7446,146500.0
2006-08-02 11:00:00,68.73,68.8,68.72,68.77,203100.0,35.7498,35.7862,35.7446,35.7706,203100.0
2006-08-02 11:05:00,68.77,68.82,68.77,68.81,326400.0,35.7706,35.7967,35.7706,35.7914,326400.0
2006-08-02 11:10:00,68.81,68.94,68.8,68.92,324900.0,35.7914,35.8591,35.7862,35.8487,324900.0
2006-08-02 11:15:00,68.91,69.0,68.9,68.97,240000.0,35.8435,35.8903,35.8383,35.8747,240000.0
2006-08-02 11:20:00,68.97,68.99,68.96,68.96,203100.0,35.8747,35.8851,35.8695,35.8695,203100.0
2006-08-02 11:25:00,68.98,69.04,68.97,68.99,250500.0,35.8799,35.9111,35.8747,35.8851,250500.0
2006-08-02 11:30:00,68.99,69.1,68.99,69.07,245500.0,35.8851,35.9423,35.8851,35.9267,245500.0
2006-08-02 11:35:00,69.06,69.07,68.98,69.0,235300.0,35.9215,35.9267,35.8799,35.8903,235300.0
2006-08-02 11:40:00,69.01,69.06,68.99,69.04,197500.0,35.8955,35.9215,35.8851,35.9111,197500.0
2006-08-02 11:45:00,69.05,69.1,69.01,69.03,220100.0,35.9163,35.9423,35.8955,35.9059,220100.0
2006-08-02 11:50:00,69.03,69.1,69.01,69.1,137000.0,35.9059,35.9423,35.8955,35.9423,137000.0
2006-08-02 11:55:00,69.1,69.2,69.07,69.2,289300.0,35.9423,35.9943,35.9267,35.9943,289300.0
2006-08-02 12:00:00,69.19,69.23,69.1,69.14,196200.0,35.9891,36.0099,35.9423,35.9631,196200.0
2006-08-02 12:05:00,69.13,69.18,69.1,69.11,225700.0,35.9579,35.9839,35.9423,35.9475,225700.0
2006-08-02 12:10:00,69.11,69.12,69.02,69.06,148300.0,35.9475,35.9527,35.9007,35.9215,148300.0
2006-08-02 12:15:00,69.06,69.06,69.02,69.05,114700.0,35.9215,35.9215,35.9007,35.9163,114700.0
2006-08-02 12:20:00,69.05,69.05,68.93,68.94,180300.0,35.9163,35.9163,35.8539,35.8591,180300.0
2006-08-02 12:25:00,68.94,68.95,68.9,68.9,238000.0,35.8591,35.8643,35.8383,35.8383,238000.0
2006-08-02 12:30:00,68.9,68.91,68.79,68.81,359800.0,35.8383,35.8435,35.781,35.7914,359800.0
2006-08-02 12:35:00,68.81,68.82,68.74,68.75,160200.0,35.7914,35.7967,35.755,35.7602,160200.0
2006-08-02 12:40:00,68.74,68.82,68.73,68.79,273200.0,35.755,35.7967,35.7498,35.781,273200.0
2006-08-02 12:45:00,68.79,68.8,68.67,68.68,160900.0,35.781,35.7862,35.7186,35.7238,160900.0
2006-08-02 12:50:00,68.68,68.78,68.67,68.78,199400.0,35.7238,35.7758,35.7186,35.7758,199400.0
2006-08-02 12:55:00,68.78,68.78,68.69,68.73,143200.0,35.7758,35.7758,35.729,35.7498,143200.0
2006-08-02 13:00:00,68.73,68.81,68.69,68.81,170700.0,35.7498,35.7914,35.729,35.7914,170700.0
2006-08-02 13:05:00,68.8,68.81,68.71,68.76,117400.0,35.7862,35.7914,35.7394,35.7654,117400.0
2006-08-02 13:10:00,68.76,68.77,68.72,68.76,134400.0,35.7654,35.7706,35.7446,35.7654,134400.0
2006-08-02 13:15:00,68.77,68.78,68.64,68.66,135300.0,35.7706,35.7758,35.703,35.7134,135300.0
2006-08-02 13:20:00,68.66,68.66,68.6,68.65,124100.0,35.7134,35.7134,35.6822,35.7082,124100.0
2006-08-02 13:25:00,68.66,68.72,68.63,68.71,197300.0,35.7134,35.7446,35.6978,35.7394,197300.0
2006-08-02 13:30:00,68.72,68.76,68.7,68.72,109500.0,35.7446,35.7654,35.7342,35.7446,109500.0
2006-08-02 13:35:00,68.72,68.79,68.72,68.74,90000.0,35.7446,35.781,35.7446,35.755,90000.0
2006-08-02 13:40:00,68.74,68.74,68.59,68.6,190000.0,35.755,35.755,35.677,35.6822,190000.0
2006-08-02 13:45:00,68.6,68.73,68.59,68.7,124700.0,35.6822,35.7498,35.677,35.7342,124700.0
2006-08-02 13:50:00,68.7,68.72,68.69,68.7,128300.0,35.7342,35.7446,35.729,35.7342,128300.0
2006-08-02 13:55:00,68.7,68.72,68.65,68.66,84800.0,35.7342,35.7446,35.7082,35.7134,84800.0
2006-08-02 14:00:00,68.66,68.68,68.65,68.65,81000.0,35.7134,35.7238,35.7082,35.7082,81000.0
2006-08-02 14:05:00,68.65,68.77,68.65,68.76,218400.0,35.7082,35.7706,35.7082,35.7654,218400.0
2006-08-02 14:10:00,68.76,68.77,68.61,68.61,149300.0,35.7654,35.7706,35.6874,35.6874,149300.0
2006-08-02 14:15:00,68.62,68.63,68.54,68.56,236500.0,35.6926,35.6978,35.651,35.6614,236500.0
2006-08-02 14:20:00,68.55,68.57,68.41,68.42,248800.0,35.6562,35.6666,35.5834,35.5886,248800.0
2006-08-02 14:25:00,68.41,68.49,68.12,68.21,469100.0,35.5834,35.625,35.4325,35.4794,469100.0
2006-08-02 14:30:00,68.22,68.36,68.21,68.35,276900.0,35.4846,35.5574,35.4794,35.5522,276900.0
2006-08-02 14:35:00,68.35,68.36,68.28,68.36,269500.0,35.5522,35.5574,35.5158,35.5574,269500.0
2006-08-02 14:40:00,68.36,68.44,68.33,68.33,217800.0,35.5574,35.599,35.5418,35.5418,217800.0
2006-08-02 14:45:00,68.34,68.44,68.26,68.4,214600.0,35.547,35.599,35.5054,35.5782,214600.0
2006-08-02 14:50:00,68.39,68.41,68.34,68.36,191500.0,35.573,35.5834,35.547,35.5574,191500.0
2006-08-02 14:55:00,68.35,68.4,68.3,68.3,429700.0,35.5522,35.5782,35.5262,35.5262,429700.0
2006-08-02 15:00:00,68.29,68.33,68.24,68.27,330000.0,35.521,35.5418,35.495,35.5106,330000.0
2006-08-02 15:05:00,68.27,68.32,68.24,68.3,390100.0,35.5106,35.5366,35.495,35.5262,390100.0
2006-08-02 15:10:00,68.3,68.38,68.25,68.36,347300.0,35.5262,35.5678,35.5002,35.5574,347300.0
2006-08-02 15:15:00,68.36,68.42,68.34,68.37,298100.0,35.5574,35.5886,35.547,35.5626,298100.0
2006-08-02 15:20:00,68.37,68.38,68.27,68.3,324400.0,35.5626,35.5678,35.5106,35.5262,324400.0
2006-08-02 15:25:00,68.3,68.43,68.3,68.37,277400.0,35.5262,35.5938,35.5262,35.5626,277400.0
2006-08-02 15:30:00,68.35,68.59,68.35,68.51,330700.0,35.5522,35.677,35.5522,35.6354,330700.0
2006-08-02 15:35:00,68.5,68.5,68.4,68.48,275600.0,35.6302,35.6302,35.5782,35.6198,275600.0
2006-08-02 15:40:00,68.48,68.6,68.48,68.49,301400.0,35.6198,35.6822,35.6198,35.625,301400.0
2006-08-02 15:45:00,68.5,68.52,68.33,68.34,1251400.0,35.6302,35.6406,35.5418,35.547,1251400.0
2006-08-02 15:50:00,68.35,68.41,68.31,68.35,277300.0,35.5522,35.5834,35.5314,35.5522,277300.0
2006-08-02 15:55:00,68.36,68.5,68.31,68.47,635000.0,35.5574,35.6302,35.5314,35.6146,635000.0
2006-08-03 09:30:00,68.07,68.4,68.04,68.3,848300.0,35.4065,35.5782,35.3909,35.5262,848300.0
2006-08-03 09:35:00,68.3,68.38,68.29,68.32,390500.0,35.5262,35.5678,35.521,35.5366,390500.0
2006-08-03 09:40:00,68.32,68.48,68.29,68.45,420100.0,35.5366,35.6198,35.521,35.6042,420100.0
2006-08-03 09:45:00,68.46,68.54,68.34,68.34,266400.0,35.6094,35.651,35.547,35.547,266400.0
2006-08-03 09:50:00,68.34,68.38,68.29,68.38,273100.0,35.547,35.5678,35.521,35.5678,273100.0
2006-08-03 09:55:00,68.38,68.47,68.36,68.46,262100.0,35.5678,35.6146,35.5574,35.6094,262100.0
2006-08-03 10:00:00,68.46,68.54,68.4,68.47,335300.0,35.6094,35.651,35.5782,35.6146,335300.0
2006-08-03 10:05:00,68.47,68.49,68.36,68.42,207500.0,35.6146,35.625,35.5574,35.5886,207500.0
2006-08-03 10:10:00,68.42,68.44,68.37,68.43,333100.0,35.5886,35.599,35.5626,35.5938,333100.0
2006-08-03 10:15:00,68.43,68.64,68.4,68.64,253400.0,35.5938,35.703,35.5782,35.703,253400.0
2006-08-03 10:20:00,68.64,68.73,68.61,68.71,260300.0,35.703,35.7498,35.6874,35.7394,260300.0
2006-08-03 10:25:00,68.71,68.78,68.69,68.74,245600.0,35.7394,35.7758,35.729,35.755,245600.0
2006-08-03 10:30:00,68.74,68.75,68.62,68.67,340200.0,35.755,35.7602,35.6926,35.7186,340200.0
2006-08-03 10:35:00,68.67,68.69,68.62,68.63,273700.0,35.7186,35.729,35.6926,35.6978,273700.0
2006-08-03 10:40:00,68.62,68.78,68.62,68.76,277800.0,35.6926,35.7758,35.6926,35.7654,277800.0
2006-08-03 10:45:00,68.76,68.78,68.65,68.74,205200.0,35.7654,35.7758,35.7082,35.755,205200.0
2006-08-03 10:50:00,68.75,68.77,68.68,68.69,171900.0,35.7602,35.7706,35.7238,35.729,171900.0
2006-08-03 10:55:00,68.68,68.85,68.68,68.85,201300.0,35.7238,35.8123,35.7238,35.8123,201300.0
2006-08-03 11:00:00,68.84,68.89,68.8,68.81,302900.0,35.8071,35.8331,35.7862,35.7914,302900.0
2006-08-03 11:05:00,68.81,68.83,68.7,68.74,299800.0,35.7914,35.8019,35.7342,35.755,299800.0
2006-08-03 11:10:00,68.74,68.79,68.7,68.78,234400.0,35.755,35.781,35.7342,35.7758,234400.0
2006-08-03 11:15:00,68.78,68.83,68.66,68.67,1050800.0,35.7758,35.8019,35.7134,35.7186,1050800.0
2006-08-03 11:20:00,68.67,68.69,68.61,68.63,232100.0,35.7186,35.729,35.6874,35.6978,232100.0
2006-08-03 11:25:00,68.63,68.64,68.5,68.5,427700.0,35.6978,35.703,35.6302,35.6302,427700.0
2006-08-03 11:30:00,68.5,68.51,68.4,68.51,250700.0,35.6302,35.6354,35.5782,35.6354,250700.0
2006-08-03 11:35:00,68.5,68.55,68.44,68.47,336900.0,35.6302,35.6562,35.599,35.6146,336900.0
2006-08-03 11:40:00,68.47,68.64,68.47,68.62,149600.0,35.6146,35.703,35.6146,35.6926,149600.0
2006-08-03 11:45:00,68.62,68.67,68.54,68.56,221200.0,35.6926,35.7186,35.651,35.6614,221200.0
2006-08-03 11:50:00,68.56,68.57,68.55,68.57,76900.0,35.6614,35.6666,35.6562,35.6666,76900.0
2006-08-03 11:55:00,68.56,68.62,68.55,68.59,219600.0,35.6614,35.6926,35.6562,35.677,219600.0
2006-08-03 12:00:00,68.59,68.64,68.58,68.64,78000.0,35.677,35.703,35.6718,35.703,78000.0
2006-08-03 12:05:00,68.64,68.64,68.6,68.62,105000.0,35.703,35.703,35.6822,35.6926,105000.0
2006-08-03 12:10:00,68.63,68.67,68.63,68.67,106200.0,35.6978,35.7186,35.6978,35.7186,106200.0
2006-08-03 12:15:00,68.67,68.72,68.67,68.68,93800.0,35.7186,35.7446,35.7186,35.7238,93800.0
2006-08-03 12:20:00,68.69,68.7,68.62,68.7,103900.0,35.729,35.7342,35.6926,35.7342,103900.0
2006-08-03 12:25:00,68.7,68.81,68.69,68.78,145700.0,35.7342,35.7914,35.729,35.7758,145700.0
2006-08-03 12:30:00,68.79,68.89,68.75,68.88,116400.0,35.781,35.8331,35.7602,35.8279,116400.0
2006-08-03 12:35:00,68.89,68.9,68.77,68.79,212800.0,35.8331,35.8383,35.7706,35.781,212800.0
2006-08-03 12:40:00,68.79,68.87,68.77,68.84,159700.0,35.781,35.8227,35.7706,35.8071,159700.0
2006-08-03 12:45:00,68.84,68.85,68.8,68.84,92200.0,35.8071,35.8123,35.7862,35.8071,92200.0
2006-08-03 12:50:00,68.84,68.85,68.8,68.85,83400.0,35.8071,35.8123,35.7862,35.8123,83400.0
2006-08-03 12:55:00,68.84,68.89,68.81,68.87,178700.0,35.8071,35.8331,35.7914,35.8227,178700.0
2006-08-03 13:00:00,68.87,68.99,68.86,68.99,298600.0,35.8227,35.8851,35.8175,35.8851,298600.0
2006-08-03 13:05:00,68.99,69.18,68.98,69.13,692100.0,35.8851,35.9839,35.8799,35.9579,692100.0
2006-08-03 13:10:00,69.13,69.16,69.06,69.07,218400.0,35.9579,35.9735,35.9215,35.9267,218400.0
2006-08-03 13:15:00,69.07,69.15,69.06,69.1,152100.0,35.9267,35.9683,35.9215,35.9423,152100.0
2006-08-03 13:20:00,69.08,69.22,69.08,69.2,188000.0,35.9319,36.0047,35.9319,35.9943,188000.0
2006-08-03 13:25:00,69.21,69.21,69.07,69.09,186800.0,35.9995,35.9995,35.9267,35.9371,186800.0
2006-08-03 13:30:00,69.1,69.1,69.0,69.01,68000.0,35.9423,35.9423,35.8903,35.8955,68000.0
2006-08-03 13:35:00,69.0,69.13,69.0,69.12,166100.0,35.8903,35.9579,35.8903,35.9527,166100.0
2006-08-03 13:40:00,69.14,69.2,69.14,69.2,147900.0,35.9631,35.9943,35.9631,35.9943,147900.0
2006-08-03 13:45:00,69.2,69.24,69.16,69.19,161600.0,35.9943,36.0151,35.9735,35.9891,161600.0
2006-08-03 13:50:00,69.19,69.28,69.19,69.24,170600.0,35.9891,36.0359,35.9891,36.0151,170600.0
2006-08-03 13:55:00,69.25,69.25,69.17,69.19,114500.0,36.0203,36.0203,35.9787,35.9891,114500.0
2006-08-03 14:00:00,69.19,69.2,69.14,69.2,134600.0,35.9891,35.9943,35.9631,35.9943,134600.0
2006-08-03 14:05:00,69.2,69.22,69.15,69.21,178100.0,35.9943,36.0047,35.9683,35.9995,178100.0
2006-08-03 14:10:00,69.21,69.25,69.2,69.23,253700.0,35.9995,36.0203,35.9943,36.0099,253700.0
2006-08-03 14:15:00,69.23,69.26,69.15,69.17,303100.0,36.0099,36.0255,35.9683,35.9787,303100.0
2006-08-03 14:20:00,69.17,69.18,69.07,69.09,267400.0,35.9787,35.9839,35.9267,35.9371,267400.0
2006-08-03 14:25:00,69.1,69.18,69.09,69.17,200500.0,35.9423,35.9839,35.9371,35.9787,200500.0
2006-08-03 14:30:00,69.17,69.17,69.05,69.08,117800.0,35.9787,35.9787,35.9163,35.9319,117800.0
2006-08-03 14:35:00,69.07,69.1,69.01,69.03,223600.0,35.9267,35.9423,35.8955,35.9059,223600.0
2006-08-03 14:40:00,69.03,69.04,68.99,69.0,191500.0,35.9059,35.9111,35.8851,35.8903,191500.0
2006-08-03 14:45:00,68.99,68.99,68.85,68.87,234400.0,35.8851,35.8851,35.8123,35.8227,234400.0
2006-08-03 14:50:00,68.87,68.99,68.86,68.97,201400.0,35.8227,35.8851,35.8175,35.8747,201400.0
2006-08-03 14:55:00,68.97,69.05,68.81,68.82,205700.0,35.8747,35.9163,35.7914,35.7967,205700.0
2006-08-03 15:00:00,68.81,68.9,68.81,68.88,127700.0,35.7914,35.8383,35.7914,35.8279,127700.0
2006-08-03 15:05:00,68.88,68.89,68.77,68.85,212900.0,35.8279,35.8331,35.7706,35.8123,212900.0
2006-08-03 15:10:00,68.85,68.86,68.76,68.76,233900.0,35.8123,35.8175,35.7654,35.7654,233900.0
2006-08-03 15:15:00,68.76,68.81,68.72,68.77,191300.0,35.7654,35.7914,35.7446,35.7706,191300.0
2006-08-03 15:20:00,68.77,68.77,68.67,68.76,312100.0,35.7706,35.7706,35.7186,35.7654,312100.0
2006-08-03 15:25:00,68.76,68.76,68.7,68.71,191300.0,35.7654,35.7654,35.7342,35.7394,191300.0
2006-08-03 15:30:00,68.71,68.72,68.63,68.64,284900.0,35.7394,35.7446,35.6978,35.703,284900.0
2006-08-03 15:35:00,68.64,68.65,68.53,68.59,314700.0,35.703,35.7082,35.6458,35.677,314700.0
2006-08-03 15:40:00,68.59,68.66,68.57,68.63,348200.0,35.677,35.7134,35.6666,35.6978,348200.0
2006-08-03 15:45:00,68.63,68.64,68.5,68.5,343900.0,35.6978,35.703,35.6302,35.6302,343900.0
2006-08-03 15:50:00,68.5,68.5,68.27,68.36,450200.0,35.6302,35.6302,35.5106,35.5574,450200.0
2006-08-03 15:55:00,68.36,68.4,68.3,68.35,487400.0,35.5574,35.5782,35.5262,35.5522,487400.0
2006-08-04 09:30:00,68.6,68.65,68.54,68.56,379100.0,35.6822,35.7082,35.651,35.6614,379100.0
2006-08-04 09:35:00,68.56,68.64,68.55,68.59,254700.0,35.6614,35.703,35.6562,35.677,254700.0
2006-08-04 09:40:00,68.59,68.64,68.56,68.57,467700.0,35.677,35.703,35.6614,35.6666,467700.0
2006-08-04 09:45:00,68.57,68.61,68.31,68.32,359300.0,35.6666,35.6874,35.5314,35.5366,359300.0
2006-08-04 09:50:00,68.32,68.36,68.15,68.21,683600.0,35.5366,35.5574,35.4482,35.4794,683600.0
2006-08-04 09:55:00,68.22,68.22,68.02,68.14,549100.0,35.4846,35.4846,35.3805,35.4429,549100.0
2006-08-04 10:00:00,68.14,68.22,68.13,68.22,366500.0,35.4429,35.4846,35.4377,35.4846,366500.0
2006-08-04 10:05:00,68.23,68.35,68.2,68.34,397700.0,35.4898,35.5522,35.4742,35.547,397700.0
2006-08-04 10:10:00,68.34,68.39,68.18,68.2,331800.0,35.547,35.573,35.4638,35.4742,331800.0
2006-08-04 10:15:00,68.2,68.2,68.03,68.05,396200.0,35.4742,35.4742,35.3857,35.3961,396200.0
2006-08-04 10:20:00,68.05,68.17,67.95,68.15,409000.0,35.3961,35.4586,35.3441,35.4482,409000.0
2006-08-04 10:25:00,68.13,68.37,68.12,68.32,450500.0,35.4377,35.5626,35.4325,35.5366,450500.0
2006-08-04 10:30:00,68.34,68.55,68.32,68.52,446100.0,35.547,35.6562,35.5366,35.6406,446100.0
2006-08-04 10:35:00,68.52,68.61,68.4,68.4,295400.0,35.6406,35.6874,35.5782,35.5782,295400.0
2006-08-04 10:40:00,68.4,68.41,68.28,68.35,269800.0,35.5782,35.5834,35.5158,35.5522,269800.0
2006-08-04 10:45:00,68.36,68.43,68.25,68.25,268600.0,35.5574,35.5938,35.5002,35.5002,268600.0
2006-08-04 10:50:00,68.25,68.35,68.22,68.31,222900.0,35.5002,35.5522,35.4846,35.5314,222900.0
2006-08-04 10:55:00,68.3,68.37,68.3,68.33,176400.0,35.5262,35.5626,35.5262,35.5418,176400.0
2006-08-04 11:00:00,68.34,68.35,68.26,68.26,168100.0,35.547,35.5522,35.5054,35.5054,168100.0
2006-08-04 11:05:00,68.26,68.41,68.26,68.34,288800.0,35.5054,35.5834,35.5054,35.547,288800.0
2006-08-04 11:10:00,68.34,68.34,68.26,68.34,163200.0,35.547,35.547,35.5054,35.547,163200.0
2006-08-04 11:15:00,68.34,68.49,68.33,68.47,218800.0,35.547,35.625,35.5418,35.6146,218800.0
2006-08-04 11:20:00,68.46,68.53,68.4,68.52,185200.0,35.6094,35.6458,35.5782,35.6406,185200.0
2006-08-04 11:25:00,68.53,68.55,68.49,68.54,136300.0,35.6458,35.6562,35.625,35.651,136300.0
2006-08-04 11:30:00,68.54,68.57,68.42,68.44,136700.0,35.651,35.6666,35.5886,35.599,136700.0
2006-08-04 11:35:00,68.45,68.52,68.45,68.48,133900.0,35.6042,35.6406,35.6042,35.6198,133900.0
2006-08-04 11:40:00,68.48,68.5,68.38,68.46,222000.0,35.6198,35.6302,35.5678,35.6094,222000.0
2006-08-04 11:45:00,68.47,68.54,68.44,68.47,169800.0,35.6146,35.651,35.599,35.6146,169800.0
2006-08-04 11:50:00,68.47,68.48,68.27,68.4,242300.0,35.6146,35.6198,35.5106,35.5782,242300.0
2006-08-04 11:55:00,68.4,68.42,68.29,68.3,156700.0,35.5782,35.5886,35.521,35.5262,156700.0
2006-08-04 12:00:00,68.3,68.32,68.24,68.32,309800.0,35.5262,35.5366,35.495,35.5366,309800.0
2006-08-04 12:05:00,68.32,68.35,68.28,68.31,146200.0,35.5366,35.5522,35.5158,35.5314,146200.0
2006-08-04 12:10:00,68.31,68.35,68.28,68.28,147300.0,35.5314,35.5522,35.5158,35.5158,147300.0
2006-08-04 12:15:00,68.28,68.28,68.12,68.17,248200.0,35.5158,35.5158,35.4325,35.4586,248200.0
2006-08-04 12:20:00,68.16,68.23,68.14,68.15,307200.0,35.4534,35.4898,35.4429,35.4482,307200.0
2006-08-04 12:25:00,68.15,68.25,68.13,68.21,218900.0,35.4482,35.5002,35.4377,35.4794,218900.0
2006-08-04 12:30:00,68.22,68.22,68.16,68.17,94500.0,35.4846,35.4846,35.4534,35.4586,94500.0
2006-08-04 12:35:00,68.17,68.44,68.11,68.17,255600.0,35.4586,35.599,35.4273,35.4586,255600.0
2006-08-04 12:40:00,68.16,68.3,68.15,68.29,202700.0,35.4534,35.5262,35.4482,35.521,202700.0
2006-08-04 12:45:00,68.28,68.39,68.25,68.27,102500.0,35.5158,35.573,35.5002,35.5106,102500.0
2006-08-04 12:50:00,68.28,68.34,68.28,68.3,112600.0,35.5158,35.547,35.5158,35.5262,112600.0
2006-08-04 12:55:00,68.29,68.3,68.23,68.25,117900.0,35.521,35.5262,35.4898,35.5002,117900.0
2006-08-04 13:00:00,68.25,68.31,68.25,68.27,147000.0,35.5002,35.5314,35.5002,35.5106,147000.0
2006-08-04 13:05:00,68.27,68.31,68.25,68.28,100900.0,35.5106,35.5314,35.5002,35.5158,100900.0
2006-08-04 13:10:00,68.28,68.28,68.05,68.07,217900.0,35.5158,35.5158,35.3961,35.4065,217900.0
2006-08-04 13:15:00,68.07,68.1,67.96,68.09,377600.0,35.4065,35.4221,35.3493,35.4169,377600.0
2006-08-04 13:20:00,68.09,68.12,67.94,67.95,329100.0,35.4169,35.4325,35.3389,35.3441,329100.0
2006-08-04 13:25:00,67.94,68.15,67.94,68.07,216300.0,35.3389,35.4482,35.3389,35.4065,216300.0
2006-08-04 13:30:00,68.06,68.11,67.98,67.98,93200.0,35.4013,35.4273,35.3597,35.3597,93200.0
2006-08-04 13:35:00,67.99,68.09,67.95,68.02,156700.0,35.3649,35.4169,35.3441,35.3805,156700.0
2006-08-04 13:40:00,68.03,68.15,68.01,68.14,192800.0,35.3857,35.4482,35.3753,35.4429,192800.0
2006-08-04 13:45:00,68.13,70.27,68.1,68.18,193900.0,35.4377,36.5509,35.4221,35.4638,193900.0
2006-08-04 13:50:00,68.18,68.18,68.12,68.15,106800.0,35.4638,35.4638,35.4325,35.4482,106800.0
2006-08-04 13:55:00,68.15,68.29,68.05,68.29,263300.0,35.4482,35.521,35.3961,35.521,263300.0
2006-08-04 14:00:00,68.28,68.46,68.22,68.45,241800.0,35.5158,35.6094,35.4846,35.6042,241800.0
2006-08-04 14:05:00,68.46,68.48,68.34,68.4,153700.0,35.6094,35.6198,35.547,35.5782,153700.0
2006-08-04 14:10:00,68.4,68.44,68.28,68.28,101500.0,35.5782,35.599,35.5158,35.5158,101500.0
2006-08-04 14:15:00,68.29,68.35,68.25,68.31,141800.0,35.521,35.5522,35.5002,35.5314,141800.0
2006-08-04 14:20:00,68.31,68.35,68.27,68.3,148100.0,35.5314,35.5522,35.5106,35.5262,148100.0
2006-08-04 14:25:00,68.27,68.47,68.27,68.41,228900.0,35.5106,35.6146,35.5106,35.5834,228900.0
2006-08-04 14:30:00,68.42,68.54,68.39,68.54,203800.0,35.5886,35.651,35.573,35.651,203800.0
2006-08-04 14:35:00,68.53,68.65,68.48,68.63,151600.0,35.6458,35.7082,35.6198,35.6978,151600.0
2006-08-04 14:40:00,68.63,68.7,68.57,68.59,198500.0,35.6978,35.7342,35.6666,35.677,198500.0
2006-08-04 14:45:00,68.58,68.6,68.45,68.52,134900.0,35.6718,35.6822,35.6042,35.6406,134900.0
2006-08-04 14:50:00,68.51,68.6,68.5,68.58,195400.0,35.6354,35.6822,35.6302,35.6718,195400.0
2006-08-04 14:55:00,68.59,68.63,68.41,68.46,152800.0,35.677,35.6978,35.5834,35.6094,152800.0
2006-08-04 15:00:00,68.45,68.63,68.45,68.56,182500.0,35.6042,35.6978,35.6042,35.6614,182500.0
2006-08-04 15:05:00,68.56,68.61,68.45,68.57,157000.0,35.6614,35.6874,35.6042,35.6666,157000.0
2006-08-04 15:10:00,68.56,68.65,68.56,68.6,126000.0,35.6614,35.7082,35.6614,35.6822,126000.0
2006-08-04 15:15:00,68.6,68.64,68.57,68.62,141900.0,35.6822,35.703,35.6666,35.6926,141900.0
2006-08-04 15:20:00,68.62,68.63,68.51,68.56,211300.0,35.6926,35.6978,35.6354,35.6614,211300.0
2006-08-04 15:25:00,68.57,68.62,68.47,68.61,191300.0,35.6666,35.6926,35.6146,35.6874,191300.0
2006-08-04 15:30:00,68.61,68.8,68.61,68.74,284600.0,35.6874,35.7862,35.6874,35.755,284600.0
2006-08-04 15:35:00,68.74,68.75,68.52,68.75,453000.0,35.755,35.7602,35.6406,35.7602,453000.0
2006-08-04 15:40:00,68.74,68.74,68.66,68.7,396300.0,35.755,35.755,35.7134,35.7342,396300.0
2006-08-04 15:45:00,68.71,68.8,68.71,68.77,311200.0,35.7394,35.7862,35.7394,35.7706,311200.0
2006-08-04 15:50:00,68.77,68.82,68.73,68.81,288500.0,35.7706,35.7967,35.7498,35.7914,288500.0
2006-08-04 15:55:00,68.81,68.81,68.69,68.7,420900.0,35.7914,35.7914,35.729,35.7342,420900.0
2006-08-07 09:30:00,69.0,69.1,68.96,69.0,671000.0,35.8903,35.9423,35.8695,35.8903,671000.0
2006-08-07 09:35:00,68.98,69.03,68.77,68.91,483500.0,35.8799,35.9059,35.7706,35.8435,483500.0
2006-08-07 09:40:00,68.91,68.94,68.8,68.8,613800.0,35.8435,35.8591,35.7862,35.7862,613800.0
2006-08-07 09:45:00,68.81,68.81,68.65,68.66,623500.0,35.7914,35.7914,35.7082,35.7134,623500.0
2006-08-07 09:50:00,68.65,68.91,68.61,68.68,419700.0,35.7082,35.8435,35.6874,35.7238,419700.0
2006-08-07 09:55:00,68.68,68.83,68.64,68.79,266400.0,35.7238,35.8019,35.703,35.781,266400.0
2006-08-07 10:00:00,68.79,68.85,68.69,68.8,310200.0,35.781,35.8123,35.729,35.7862,310200.0
2006-08-07 10:05:00,68.81,68.95,68.8,68.91,297000.0,35.7914,35.8643,35.7862,35.8435,297000.0
2006-08-07 10:10:00,68.91,68.95,68.77,68.8,259800.0,35.8435,35.8643,35.7706,35.7862,259800.0
2006-08-07 10:15:00,68.8,68.91,68.78,68.82,185100.0,35.7862,35.8435,35.7758,35.7967,185100.0
2006-08-07 10:20:00,68.82,68.85,68.7,68.73,281500.0,35.7967,35.8123,35.7342,35.7498,281500.0
2006-08-07 10:25:00,68.73,68.77,68.7,68.73,208900.0,35.7498,35.7706,35.7342,35.7498,208900.0
2006-08-07 10:30:00,68.74,68.85,68.73,68.85,155900.0,35.755,35.8123,35.7498,35.8123,155900.0
2006-08-07 10:35:00,68.84,68.88,68.76,68.76,249000.0,35.8071,35.8279,35.7654,35.7654,249000.0
2006-08-07 10:40:00,68.76,68.79,68.72,68.74,193000.0,35.7654,35.781,35.7446,35.755,193000.0
2006-08-07 10:45:00,68.75,68.75,68.56,68.57,254300.0,35.7602,35.7602,35.6614,35.6666,254300.0
2006-08-07 10:50:00,68.57,68.61,68.48,68.53,333300.0,35.6666,35.6874,35.6198,35.6458,333300.0
2006-08-07 10:55:00,68.52,68.6,68.52,68.6,158000.0,35.6406,35.6822,35.6406,35.6822,158000.0
2006-08-07 11:00:00,68.6,68.66,68.55,68.6,237700.0,35.6822,35.7134,35.6562,35.6822,237700.0
2006-08-07 11:05:00,68.6,68.63,68.55,68.59,140300.0,35.6822,35.6978,35.6562,35.677,140300.0
2006-08-07 11:10:00,68.59,68.78,68.59,68.73,140400.0,35.677,35.7758,35.677,35.7498,140400.0
2006-08-07 11:15:00,68.72,68.74,68.64,68.64,159800.0,35.7446,35.755,35.703,35.703,159800.0
2006-08-07 11:20:00,68.65,68.68,68.6,68.67,133500.0,35.7082,35.7238,35.6822,35.7186,133500.0
2006-08-07 11:25:00,68.67,68.75,68.67,68.74,187900.0,35.7186,35.7602,35.7186,35.755,187900.0
2006-08-07 11:30:00,68.74,68.74,68.62,68.64,165500.0,35.755,35.755,35.6926,35.703,165500.0
2006-08-07 11:35:00,68.65,68.78,68.63,68.76,171500.0,35.7082,35.7758,35.6978,35.7654,171500.0
2006-08-07 11:40:00,68.76,68.77,68.71,68.75,97500.0,35.7654,35.7706,35.7394,35.7602,97500.0
2006-08-07 11:45:00,68.76,68.86,68.76,68.85,103700.0,35.7654,35.8175,35.7654,35.8123,103700.0
2006-08-07 11:50:00,68.86,68.86,68.71,68.71,142900.0,35.8175,35.8175,35.7394,35.7394,142900.0
2006-08-07 11:55:00,68.72,68.82,68.71,68.82,135500.0,35.7446,35.7967,35.7394,35.7967,135500.0
2006-08-07 12:00:00,68.82,68.91,68.82,68.9,122300.0,35.7967,35.8435,35.7967,35.8383,122300.0
2006-08-07 12:05:00,68.9,68.94,68.9,68.94,121500.0,35.8383,35.8591,35.8383,35.8591,121500.0
2006-08-07 12:10:00,68.94,68.95,68.86,68.89,125500.0,35.8591,35.8643,35.8175,35.8331,125500.0
2006-08-07 12:15:00,68.89,68.9,68.84,68.85,103200.0,35.8331,35.8383,35.8071,35.8123,103200.0
2006-08-07 12:20:00,68.86,68.96,68.85,68.95,282200.0,35.8175,35.8695,35.8123,35.8643,282200.0
2006-08-07 12:25:00,68.95,69.14,68.93,69.14,408200.0,35.8643,35.9631,35.8539,35.9631,408200.0
2006-08-07 12:30:00,69.13,69.18,69.09,69.11,216700.0,35.9579,35.9839,35.9371,35.9475,216700.0
2006-08-07 12:35:00,69.11,69.13,69.01,69.1,146400.0,35.9475,35.9579,35.8955,35.9423,146400.0
2006-08-07 12:40:00,69.11,69.2,69.1,69.15,176400.0,35.9475,35.9943,35.9423,35.9683,176400.0
2006-08-07 12:45:00,69.15,69.23,69.14,69.15,142200.0,35.9683,36.0099,35.9631,35.9683,142200.0
2006-08-07 12:50:00,69.15,69.17,69.07,69.07,182400.0,35.9683,35.9787,35.9267,35.9267,182400.0
2006-08-07 12:55:00,69.08,69.25,69.08,69.22,137100.0,35.9319,36.0203,35.9319,36.0047,137100.0
2006-08-07 13:00:00,69.23,69.24,69.15,69.21,183900.0,36.0099,36.0151,35.9683,35.9995,183900.0
2006-08-07 13:05:00,69.22,69.26,69.17,69.22,201500.0,36.0047,36.0255,35.9787,36.0047,201500.0
2006-08-07 13:10:00,69.22,69.32,69.2,69.32,207800.0,36.0047,36.0567,35.9943,36.0567,207800.0
2006-08-07 13:15:00,69.32,69.4,69.32,69.36,202300.0,36.0567,36.0983,36.0567,36.0775,202300.0
2006-08-07 13:20:00,69.36,69.51,69.36,69.49,307700.0,36.0775,36.1556,36.0775,36.1452,307700.0
2006-08-07 13:25:00,69.49,69.5,69.41,69.46,204000.0,36.1452,36.1504,36.1035,36.1295,204000.0
2006-08-07 13:30:00,69.45,69.58,69.45,69.54,293200.0,36.1243,36.192,36.1243,36.1712,293200.0
2006-08-07 13:35:00,69.53,69.62,69.53,69.54,241900.0,36.166,36.2128,36.166,36.1712,241900.0
2006-08-07 13:40:00,69.54,69.54,69.34,69.36,331400.0,36.1712,36.1712,36.0671,36.0775,331400.0
2006-08-07 13:45:00,69.36,69.37,69.27,69.32,262100.0,36.0775,36.0827,36.0307,36.0567,262100.0
2006-08-07 13:50:00,69.33,69.35,69.28,69.29,210500.0,36.0619,36.0723,36.0359,36.0411,210500.0
2006-08-07 13:55:00,69.29,69.33,69.22,69.23,191600.0,36.0411,36.0619,36.0047,36.0099,191600.0
2006-08-07 14:00:00,69.22,69.25,69.13,69.16,204400.0,36.0047,36.0203,35.9579,35.9735,204400.0
2006-08-07 14:05:00,69.15,69.23,69.15,69.22,160600.0,35.9683,36.0099,35.9683,36.0047,160600.0
2006-08-07 14:10:00,69.22,69.26,69.18,69.18,191800.0,36.0047,36.0255,35.9839,35.9839,191800.0
2006-08-07 14:15:00,69.18,69.26,69.15,69.25,142600.0,35.9839,36.0255,35.9683,36.0203,142600.0
2006-08-07 14:20:00,69.25,69.3,69.19,69.19,113100.0,36.0203,36.0463,35.9891,35.9891,113100.0
2006-08-07 14:25:00,69.18,69.18,69.07,69.08,202600.0,35.9839,35.9839,35.9267,35.9319,202600.0
2006-08-07 14:30:00,69.07,69.21,69.07,69.21,176000.0,35.9267,35.9995,35.9267,35.9995,176000.0
2006-08-07 14:35:00,69.21,69.27,69.2,69.23,141400.0,35.9995,36.0307,35.9943,36.0099,141400.0
2006-08-07 14:40:00,69.22,69.25,69.18,69.19,153800.0,36.0047,36.0203,35.9839,35.9891,153800.0
2006-08-07 14:45:00,69.19,69.27,69.19,69.2,140000.0,35.9891,36.0307,35.9891,35.9943,140000.0
2006-08-07 14:50:00,69.2,69.24,69.16,69.22,170100.0,35.9943,36.0151,35.9735,36.0047,170100.0
2006-08-07 14:55:00,69.22,69.22,69.19,69.19,135900.0,36.0047,36.0047,35.9891,35.9891,135900.0
2006-08-07 15:00:00,69.18,69.21,69.07,69.09,170500.0,35.9839,35.9995,35.9267,35.9371,170500.0
2006-08-07 15:05:00,69.1,69.1,68.95,69.06,251200.0,35.9423,35.9423,35.8643,35.9215,251200.0
2006-08-07 15:10:00,69.06,69.09,69.04,69.06,193900.0,35.9215,35.9371,35.9111,35.9215,193900.0
2006-08-07 15:15:00,69.06,69.13,69.05,69.13,127600.0,35.9215,35.9579,35.9163,35.9579,127600.0
2006-08-07 15:20:00,69.13,69.26,69.13,69.17,212100.0,35.9579,36.0255,35.9579,35.9787,212100.0
2006-08-07 15:25:00,69.17,69.27,69.17,69.24,220500.0,35.9787,36.0307,35.9787,36.0151,220500.0
2006-08-07 15:30:00,69.24,69.27,69.24,69.25,200600.0,36.0151,36.0307,36.0151,36.0203,200600.0
2006-08-07 15:35:00,69.25,69.26,69.15,69.26,280500.0,36.0203,36.0255,35.9683,36.0255,280500.0
2006-08-07 15:40:00,69.26,69.27,69.19,69.21,252800.0,36.0255,36.0307,35.9891,35.9995,252800.0
2006-08-07 15:45:00,69.2,69.24,69.17,69.22,268300.0,35.9943,36.0151,35.9787,36.0047,268300.0
2006-08-07 15:50:00,69.22,69.26,69.19,69.21,315400.0,36.0047,36.0255,35.9891,35.9995,315400.0
2006-08-07 15:55:00,69.2,69.24,69.14,69.24,313900.0,35.9943,36.0151,35.9631,36.0151,313900.0
2006-08-08 09:30:00,69.24,69.34,69.1,69.21,478400.0,36.0151,36.0671,35.9423,35.9995,478400.0
2006-08-08 09:35:00,69.2,69.26,69.16,69.16,340400.0,35.9943,36.0255,35.9735,35.9735,340400.0
2006-08-08 09:40:00,69.16,69.19,69.01,69.13,528800.0,35.9735,35.9891,35.8955,35.9579,528800.0
2006-08-08 09:45:00,69.13,69.24,69.13,69.22,187500.0,35.9579,36.0151,35.9579,36.0047,187500.0
2006-08-08 09:50:00,69.23,69.4,69.21,69.39,237700.0,36.0099,36.0983,35.9995,36.0931,237700.0
2006-08-08 09:55:00,69.38,69.4,69.31,69.4,339500.0,36.0879,36.0983,36.0515,36.0983,339500.0
2006-08-08 10:00:00,69.38,69.52,69.36,69.5,332100.0,36.0879,36.1608,36.0775,36.1504,332100.0
2006-08-08 10:05:00,69.5,69.51,69.45,69.49,313000.0,36.1504,36.1556,36.1243,36.1452,313000.0
2006-08-08 10:10:00,69.5,69.58,69.47,69.58,216600.0,36.1504,36.192,36.1347,36.192,216600.0
2006-08-08 10:15:00,69.58,69.6,69.49,69.59,319700.0,36.192,36.2024,36.1452,36.1972,319700.0
2006-08-08 10:20:00,69.6,69.64,69.56,69.56,229600.0,36.2024,36.2232,36.1816,36.1816,229600.0
2006-08-08 10:25:00,69.57,69.57,69.48,69.52,250000.0,36.1868,36.1868,36.1399,36.1608,250000.0
2006-08-08 10:30:00,69.52,69.53,69.48,69.5,214600.0,36.1608,36.166,36.1399,36.1504,214600.0
2006-08-08 10:35:00,69.51,69.58,69.5,69.57,206700.0,36.1556,36.192,36.1504,36.1868,206700.0
2006-08-08 10:40:00,69.57,69.63,69.56,69.62,124400.0,36.1868,36.218,36.1816,36.2128,124400.0
2006-08-08 10:45:00,69.62,69.63,69.55,69.55,102700.0,36.2128,36.218,36.1764,36.1764,102700.0
2006-08-08 10:50:00,69.55,69.56,69.49,69.51,206500.0,36.1764,36.1816,36.1452,36.1556,206500.0
2006-08-08 10:55:00,69.51,69.56,69.49,69.49,174700.0,36.1556,36.1816,36.1452,36.1452,174700.0
2006-08-08 11:00:00,69.49,69.57,69.48,69.57,194300.0,36.1452,36.1868,36.1399,36.1868,194300.0
2006-08-08 11:05:00,69.57,69.59,69.55,69.59,110200.0,36.1868,36.1972,36.1764,36.1972,110200.0
2006-08-08 11:10:00,69.58,69.58,69.52,69.55,171900.0,36.192,36.192,36.1608,36.1764,171900.0
2006-08-08 11:15:00,69.55,69.56,69.49,69.5,187400.0,36.1764,36.1816,36.1452,36.1504,187400.0
2006-08-08 11:20:00,69.5,69.54,69.49,69.51,142200.0,36.1504,36.1712,36.1452,36.1556,142200.0
2006-08-08 11:25:00,69.52,69.55,69.48,69.48,132100.0,36.1608,36.1764,36.1399,36.1399,132100.0
2006-08-08 11:30:00,69.49,69.58,69.48,69.57,144700.0,36.1452,36.192,36.1399,36.1868,144700.0
2006-08-08 11:35:00,69.57,69.57,69.44,69.45,208900.0,36.1868,36.1868,36.1191,36.1243,208900.0
2006-08-08 11:40:00,69.44,69.5,69.43,69.48,156200.0,36.1191,36.1504,36.1139,36.1399,156200.0
2006-08-08 11:45:00,69.48,69.56,69.47,69.52,101400.0,36.1399,36.1816,36.1347,36.1608,101400.0
2006-08-08 11:50:00,69.52,69.56,69.49,69.54,65100.0,36.1608,36.1816,36.1452,36.1712,65100.0
2006-08-08 11:55:00,69.54,69.57,69.54,69.56,71900.0,36.1712,36.1868,36.1712,36.1816,71900.0
2006-08-08 12:00:00,69.55,69.56,69.53,69.54,71800.0,36.1764,36.1816,36.166,36.1712,71800.0
2006-08-08 12:05:00,69.55,69.55,69.47,69.47,83400.0,36.1764,36.1764,36.1347,36.1347,83400.0
2006-08-08 12:10:00,69.47,69.52,69.47,69.52,172000.0,36.1347,36.1608,36.1347,36.1608,172000.0
2006-08-08 12:15:00,69.51,69.54,69.51,69.53,46900.0,36.1556,36.1712,36.1556,36.166,46900.0
2006-08-08 12:20:00,69.53,69.57,69.52,69.55,84100.0,36.166,36.1868,36.1608,36.1764,84100.0
2006-08-08 12:25:00,69.55,69.58,69.54,69.56,81700.0,36.1764,36.192,36.1712,36.1816,81700.0
2006-08-08 12:30:00,69.56,69.57,69.54,69.54,95500.0,36.1816,36.1868,36.1712,36.1712,95500.0
2006-08-08 12:35:00,69.54,69.56,69.54,69.56,53000.0,36.1712,36.1816,36.1712,36.1816,53000.0
2006-08-08 12:40:00,69.55,69.58,69.55,69.55,64000.0,36.1764,36.192,36.1764,36.1764,64000.0
2006-08-08 12:45:00,69.55,69.57,69.54,69.55,76600.0,36.1764,36.1868,36.1712,36.1764,76600.0
2006-08-08 12:50:00,69.56,69.57,69.55,69.57,67700.0,36.1816,36.1868,36.1764,36.1868,67700.0
2006-08-08 12:55:00,69.56,69.59,69.55,69.56,104800.0,36.1816,36.1972,36.1764,36.1816,104800.0
2006-08-08 13:00:00,69.56,69.58,69.54,69.55,68800.0,36.1816,36.192,36.1712,36.1764,68800.0
2006-08-08 13:05:00,69.55,69.56,69.52,69.54,158500.0,36.1764,36.1816,36.1608,36.1712,158500.0
2006-08-08 13:10:00,69.54,69.57,69.52,69.55,62000.0,36.1712,36.1868,36.1608,36.1764,62000.0
2006-08-08 13:15:00,69.56,69.58,69.53,69.55,65600.0,36.1816,36.192,36.166,36.1764,65600.0
2006-08-08 13:20:00,69.55,69.56,69.53,69.56,53100.0,36.1764,36.1816,36.166,36.1816,53100.0
2006-08-08 13:25:00,69.55,69.55,69.53,69.53,66300.0,36.1764,36.1764,36.166,36.166,66300.0
2006-08-08 13:30:00,69.53,69.55,69.53,69.53,58700.0,36.166,36.1764,36.166,36.166,58700.0
2006-08-08 13:35:00,69.53,69.58,69.53,69.57,114800.0,36.166,36.192,36.166,36.1868,114800.0
2006-08-08 13:40:00,69.57,69.59,69.5,69.5,189500.0,36.1868,36.1972,36.1504,36.1504,189500.0
2006-08-08 13:45:00,69.51,69.51,69.5,69.51,72400.0,36.1556,36.1556,36.1504,36.1556,72400.0
2006-08-08 13:50:00,69.51,69.51,69.42,69.46,205100.0,36.1556,36.1556,36.1087,36.1295,205100.0
2006-08-08 13:55:00,69.45,69.52,69.42,69.5,151900.0,36.1243,36.1608,36.1087,36.1504,151900.0
2006-08-08 14:00:00,69.5,69.59,69.49,69.58,128700.0,36.1504,36.1972,36.1452,36.192,128700.0
2006-08-08 14:05:00,69.58,69.61,69.56,69.59,228500.0,36.192,36.2076,36.1816,36.1972,228500.0
2006-08-08 14:10:00,69.59,69.74,69.53,69.72,281700.0,36.1972,36.2752,36.166,36.2648,281700.0
2006-08-08 14:15:00,69.73,69.75,69.49,69.71,457200.0,36.27,36.2804,36.1452,36.2596,457200.0
2006-08-08 14:20:00,69.71,69.8,69.43,69.44,666000.0,36.2596,36.3064,36.1139,36.1191,666000.0
2006-08-08 14:25:00,69.43,69.49,69.29,69.41,675300.0,36.1139,36.1452,36.0411,36.1035,675300.0
2006-08-08 14:30:00,69.41,69.54,69.36,69.51,1095200.0,36.1035,36.1712,36.0775,36.1556,1095200.0
2006-08-08 14:35:00,69.52,69.59,69.43,69.51,338700.0,36.1608,36.1972,36.1139,36.1556,338700.0
2006-08-08 14:40:00,69.52,69.76,69.51,69.67,442100.0,36.1608,36.2856,36.1556,36.2388,442100.0
2006-08-08 14:45:00,69.68,69.74,69.28,69.73,467400.0,36.244,36.2752,36.0359,36.27,467400.0
2006-08-08 14:50:00,69.72,69.83,69.71,69.76,435500.0,36.2648,36.322,36.2596,36.2856,435500.0
2006-08-08 14:55:00,69.78,69.78,69.67,69.73,386200.0,36.296,36.296,36.2388,36.27,386200.0
2006-08-08 15:00:00,69.73,69.79,69.68,69.7,342800.0,36.27,36.3012,36.244,36.2544,342800.0
2006-08-08 15:05:00,69.69,69.73,69.65,69.7,258500.0,36.2492,36.27,36.2284,36.2544,258500.0
2006-08-08 15:10:00,69.7,69.72,69.6,69.65,306300.0,36.2544,36.2648,36.2024,36.2284,306300.0
2006-08-08 15:15:00,69.65,69.7,69.61,69.65,323700.0,36.2284,36.2544,36.2076,36.2284,323700.0
2006-08-08 15:20:00,69.65,70.62,69.57,69.6,323300.0,36.2284,36.7329,36.1868,36.2024,323300.0
2006-08-08 15:25:00,69.61,69.64,69.56,69.57,187200.0,36.2076,36.2232,36.1816,36.1868,187200.0
2006-08-08 15:30:00,69.56,69.56,69.41,69.51,332800.0,36.1816,36.1816,36.1035,36.1556,332800.0
2006-08-08 15:35:00,69.51,69.51,69.31,69.31,371600.0,36.1556,36.1556,36.0515,36.0515,371600.0
2006-08-08 15:40:00,69.31,69.36,69.18,69.35,549000.0,36.0515,36.0775,35.9839,36.0723,549000.0
2006-08-08 15:45:00,69.35,69.43,69.29,69.37,383100.0,36.0723,36.1139,36.0411,36.0827,383100.0
2006-08-08 15:50:00,69.37,69.37,69.3,69.35,320400.0,36.0827,36.0827,36.0463,36.0723,320400.0
2006-08-08 15:55:00,69.34,69.38,69.27,69.28,453000.0,36.0671,36.0879,36.0307,36.0359,453000.0
2006-08-09 09:30:00,69.69,69.73,69.55,69.68,606800.0,36.2492,36.27,36.1764,36.244,606800.0
2006-08-09 09:35:00,69.68,69.74,69.63,69.65,265400.0,36.244,36.2752,36.218,36.2284,265400.0
2006-08-09 09:40:00,69.65,69.76,69.63,69.75,284200.0,36.2284,36.2856,36.218,36.2804,284200.0
2006-08-09 09:45:00,69.75,69.84,69.75,69.81,221900.0,36.2804,36.3272,36.2804,36.3116,221900.0
2006-08-09 09:50:00,69.81,69.83,69.73,69.79,261800.0,36.3116,36.322,36.27,36.3012,261800.0
2006-08-09 09:55:00,69.8,69.81,69.65,69.67,388500.0,36.3064,36.3116,36.2284,36.2388,388500.0
2006-08-09 10:00:00,69.67,69.74,69.66,69.72,252400.0,36.2388,36.2752,36.2336,36.2648,252400.0
2006-08-09 10:05:00,69.7,69.8,69.7,69.8,367600.0,36.2544,36.3064,36.2544,36.3064,367600.0
2006-08-09 10:10:00,69.8,69.83,69.77,69.79,192500.0,36.3064,36.322,36.2908,36.3012,192500.0
2006-08-09 10:15:00,69.8,69.86,69.77,69.85,272400.0,36.3064,36.3376,36.2908,36.3324,272400.0
2006-08-09 10:20:00,69.85,69.87,69.82,69.85,184900.0,36.3324,36.3428,36.3168,36.3324,184900.0
2006-08-09 10:25:00,69.86,69.88,69.85,69.86,153300.0,36.3376,36.348,36.3324,36.3376,153300.0
2006-08-09 10:30:00,69.86,69.97,69.7,69.72,918700.0,36.3376,36.3948,36.2544,36.2648,918700.0
2006-08-09 10:35:00,69.72,69.82,69.68,69.73,401100.0,36.2648,36.3168,36.244,36.27,401100.0
2006-08-09 10:40:00,69.72,69.9,69.7,69.88,292600.0,36.2648,36.3584,36.2544,36.348,292600.0
2006-08-09 10:45:00,69.88,69.92,69.81,69.92,215500.0,36.348,36.3688,36.3116,36.3688,215500.0
2006-08-09 10:50:00,69.92,69.95,69.86,69.9,325100.0,36.3688,36.3844,36.3376,36.3584,325100.0
2006-08-09 10:55:00,69.89,69.97,69.85,69.97,291100.0,36.3532,36.3948,36.3324,36.3948,291100.0
2006-08-09 11:00:00,69.97,70.0,69.95,69.99,390100.0,36.3948,36.4104,36.3844,36.4052,390100.0
2006-08-09 11:05:00,69.99,70.06,69.96,70.06,1087200.0,36.4052,36.4416,36.3896,36.4416,1087200.0
2006-08-09 11:10:00,70.06,70.25,70.0,70.07,717100.0,36.4416,36.5405,36.4104,36.4468,717100.0
2006-08-09 11:15:00,70.09,70.16,70.05,70.05,350900.0,36.4572,36.4937,36.4364,36.4364,350900.0
2006-08-09 11:20:00,70.04,70.22,70.0,70.2,487600.0,36.4312,36.5249,36.4104,36.5145,487600.0
2006-08-09 11:25:00,70.2,70.22,70.12,70.21,233900.0,36.5145,36.5249,36.4728,36.5197,233900.0
2006-08-09 11:30:00,70.21,70.4,70.21,70.4,418200.0,36.5197,36.6185,36.5197,36.6185,418200.0
2006-08-09 11:35:00,70.39,70.4,70.27,70.35,201700.0,36.6133,36.6185,36.5509,36.5925,201700.0
2006-08-09 11:40:00,70.35,70.42,70.33,70.37,341100.0,36.5925,36.6289,36.5821,36.6029,341100.0
2006-08-09 11:45:00,70.37,70.37,70.3,70.31,228800.0,36.6029,36.6029,36.5665,36.5717,228800.0
2006-08-09 11:50:00,70.3,70.33,70.28,70.28,171100.0,36.5665,36.5821,36.5561,36.5561,171100.0
2006-08-09 11:55:00,70.28,70.31,70.16,70.18,237700.0,36.5561,36.5717,36.4937,36.5041,237700.0
2006-08-09 12:00:00,70.18,70.22,70.17,70.2,158200.0,36.5041,36.5249,36.4989,36.5145,158200.0
2006-08-09 12:05:00,70.2,70.3,70.18,70.3,176400.0,36.5145,36.5665,36.5041,36.5665,176400.0
2006-08-09 12:10:00,70.3,70.31,70.24,70.28,79600.0,36.5665,36.5717,36.5353,36.5561,79600.0
2006-08-09 12:15:00,70.28,70.36,70.23,70.35,115500.0,36.5561,36.5977,36.5301,36.5925,115500.0
2006-08-09 12:20:00,70.34,70.36,70.25,70.28,148600.0,36.5873,36.5977,36.5405,36.5561,148600.0
2006-08-09 12:25:00,70.28,70.35,70.26,70.28,122200.0,36.5561,36.5925,36.5457,36.5561,122200.0
2006-08-09 12:30:00,70.28,70.31,70.26,70.31,116900.0,36.5561,36.5717,36.5457,36.5717,116900.0
2006-08-09 12:35:00,70.31,70.32,70.16,70.2,101800.0,36.5717,36.5769,36.4937,36.5145,101800.0
2006-08-09 12:40:00,70.23,70.29,70.21,70.24,150300.0,36.5301,36.5613,36.5197,36.5353,150300.0
2006-08-09 12:45:00,70.23,70.23,70.13,70.14,135100.0,36.5301,36.5301,36.478,36.4832,135100.0
2006-08-09 12:50:00,70.14,70.17,70.04,70.14,261800.0,36.4832,36.4989,36.4312,36.4832,261800.0
2006-08-09 12:55:00,70.13,70.13,70.06,70.11,157700.0,36.478,36.478,36.4416,36.4676,157700.0
2006-08-09 13:00:00,70.11,70.12,70.0,70.09,215500.0,36.4676,36.4728,36.4104,36.4572,215500.0
2006-08-09 13:05:00,70.08,70.12,70.06,70.08,83300.0,36.452,36.4728,36.4416,36.452,83300.0
2006-08-09 13:10:00,70.07,70.13,70.05,70.06,121000.0,36.4468,36.478,36.4364,36.4416,121000.0
2006-08-09 13:15:00,70.07,70.08,69.27,69.97,3428600.0,36.4468,36.452,36.0307,36.3948,3428600.0
2006-08-09 13:20:00,69.97,70.05,69.9,70.05,253500.0,36.3948,36.4364,36.3584,36.4364,253500.0
2006-08-09 13:25:00,70.07,70.07,69.98,69.99,154900.0,36.4468,36.4468,36.4,36.4052,154900.0
2006-08-09 13:30:00,69.97,69.98,69.87,69.89,186700.0,36.3948,36.4,36.3428,36.3532,186700.0
2006-08-09 13:35:00,69.9,69.97,69.87,69.97,217700.0,36.3584,36.3948,36.3428,36.3948,217700.0
2006-08-09 13:40:00,69.96,70.05,69.96,70.04,150200.0,36.3896,36.4364,36.3896,36.4312,150200.0
2006-08-09 13:45:00,70.05,70.06,69.93,69.93,175700.0,36.4364,36.4416,36.374,36.374,175700.0
2006-08-09 13:50:00,69.93,70.04,69.91,70.03,127600.0,36.374,36.4312,36.3636,36.426,127600.0
2006-08-09 13:55:00,70.04,70.06,69.95,70.02,136500.0,36.4312,36.4416,36.3844,36.4208,136500.0
2006-08-09 14:00:00,70.02,70.1,69.99,70.07,140100.0,36.4208,36.4624,36.4052,36.4468,140100.0
2006-08-09 14:05:00,70.08,70.17,70.07,70.16,269000.0,36.452,36.4989,36.4468,36.4937,269000.0
2006-08-09 14:10:00,70.16,70.16,69.99,69.99,165500.0,36.4937,36.4937,36.4052,36.4052,165500.0
2006-08-09 14:15:00,69.99,70.01,69.82,69.84,247800.0,36.4052,36.4156,36.3168,36.3272,247800.0
2006-08-09 14:20:00,69.84,70.0,69.78,69.88,284100.0,36.3272,36.4104,36.296,36.348,284100.0
2006-08-09 14:25:00,69.87,69.92,69.75,69.84,299500.0,36.3428,36.3688,36.2804,36.3272,299500.0
2006-08-09 14:30:00,69.84,69.91,69.71,69.72,198600.0,36.3272,36.3636,36.2596,36.2648,198600.0
2006-08-09 14:35:00,69.72,69.78,69.69,69.76,321300.0,36.2648,36.296,36.2492,36.2856,321300.0
2006-08-09 14:40:00,69.77,69.84,69.72,69.74,161600.0,36.2908,36.3272,36.2648,36.2752,161600.0
2006-08-09 14:45:00,69.74,69.75,69.55,69.67,344000.0,36.2752,36.2804,36.1764,36.2388,344000.0
2006-08-09 14:50:00,69.67,69.74,69.63,69.67,248300.0,36.2388,36.2752,36.218,36.2388,248300.0
2006-08-09 14:55:00,69.67,69.8,69.67,69.73,268600.0,36.2388,36.3064,36.2388,36.27,268600.0
2006-08-09 15:00:00,69.73,69.78,69.64,69.72,203300.0,36.27,36.296,36.2232,36.2648,203300.0
2006-08-09 15:05:00,69.7,69.71,69.59,69.6,237400.0,36.2544,36.2596,36.1972,36.2024,237400.0
2006-08-09 15:10:00,69.59,69.64,69.5,69.53,450500.0,36.1972,36.2232,36.1504,36.166,450500.0
2006-08-09 15:15:00,69.54,69.58,69.47,69.52,260500.0,36.1712,36.192,36.1347,36.1608,260500.0
2006-08-09 15:20:00,69.52,70.08,69.46,69.49,379800.0,36.1608,36.452,36.1295,36.1452,379800.0
2006-08-09 15:25:00,69.5,69.62,69.44,69.48,263600.0,36.1504,36.2128,36.1191,36.1399,263600.0
2006-08-09 15:30:00,69.47,69.51,69.39,69.5,351100.0,36.1347,36.1556,36.0931,36.1504,351100.0
2006-08-09 15:35:00,69.49,69.64,69.49,69.6,261800.0,36.1452,36.2232,36.1452,36.2024,261800.0
2006-08-09 15:40:00,69.6,69.64,69.52,69.53,303300.0,36.2024,36.2232,36.1608,36.166,303300.0
2006-08-09 15:45:00,69.52,69.54,69.35,69.36,324900.0,36.1608,36.1712,36.0723,36.0775,324900.0
2006-08-09 15:50:00,69.35,69.36,69.23,69.23,532800.0,36.0723,36.0775,36.0099,36.0099,532800.0
2006-08-09 15:55:00,69.23,69.3,69.18,69.27,559200.0,36.0099,36.0463,35.9839,36.0307,559200.0
2006-08-10 09:30:00,68.87,68.97,68.65,68.95,659600.0,35.988,36.0402,35.873,36.0298,659600.0
2006-08-10 09:35:00,68.95,69.03,68.77,68.85,402700.0,36.0298,36.0716,35.9357,35.9775,402700.0
2006-08-10 09:40:00,68.85,68.87,68.74,68.8,442700.0,35.9775,35.988,35.92,35.9514,442700.0
2006-08-10 09:45:00,68.8,68.94,68.77,68.87,445100.0,35.9514,36.0246,35.9357,35.988,445100.0
2006-08-10 09:50:00,68.87,69.2,68.86,69.15,455600.0,35.988,36.1604,35.9828,36.1343,455600.0
2006-08-10 09:55:00,69.15,69.19,69.03,69.03,349400.0,36.1343,36.1552,36.0716,36.0716,349400.0
2006-08-10 10:00:00,69.03,69.06,68.88,68.89,303200.0,36.0716,36.0873,35.9932,35.9984,303200.0
2006-08-10 10:05:00,68.88,68.97,68.79,68.81,343300.0,35.9932,36.0402,35.9462,35.9566,343300.0
2006-08-10 10:10:00,68.8,68.83,68.71,68.79,384100.0,35.9514,35.9671,35.9044,35.9462,384100.0
2006-08-10 10:15:00,68.79,68.84,68.74,68.75,324700.0,35.9462,35.9723,35.92,35.9253,324700.0
2006-08-10 10:20:00,68.75,68.76,68.69,68.74,246300.0,35.9253,35.9305,35.8939,35.92,246300.0
2006-08-10 10:25:00,68.73,68.8,68.7,68.79,317400.0,35.9148,35.9514,35.8991,35.9462,317400.0
2006-08-10 10:30:00,68.79,68.88,68.72,68.74,457600.0,35.9462,35.9932,35.9096,35.92,457600.0
2006-08-10 10:35:00,68.74,68.74,68.57,68.6,365900.0,35.92,35.92,35.8312,35.8469,365900.0
2006-08-10 10:40:00,68.6,68.65,68.5,68.64,471100.0,35.8469,35.873,35.7946,35.8678,471100.0
2006-08-10 10:45:00,68.64,68.64,68.4,68.41,408300.0,35.8678,35.8678,35.7424,35.7476,408300.0
2006-08-10 10:50:00,68.41,68.49,68.39,68.49,293900.0,35.7476,35.7894,35.7372,35.7894,293900.0
2006-08-10 10:55:00,68.48,68.56,68.4,68.42,306500.0,35.7842,35.826,35.7424,35.7528,306500.0
2006-08-10 11:00:00,68.44,68.54,68.4,68.52,223000.0,35.7633,35.8155,35.7424,35.8051,223000.0
2006-08-10 11:05:00,68.51,68.68,68.47,68.61,317300.0,35.7999,35.8887,35.779,35.8521,317300.0
2006-08-10 11:10:00,68.64,68.78,68.59,68.73,358100.0,35.8678,35.9409,35.8417,35.9148,358100.0
2006-08-10 11:15:00,68.72,68.74,68.6,68.64,190000.0,35.9096,35.92,35.8469,35.8678,190000.0
2006-08-10 11:20:00,68.64,68.71,68.54,68.56,301400.0,35.8678,35.9044,35.8155,35.826,301400.0
2006-08-10 11:25:00,68.56,68.6,68.53,68.56,148800.0,35.826,35.8469,35.8103,35.826,148800.0
2006-08-10 11:30:00,68.56,68.58,68.49,68.49,137400.0,35.826,35.8364,35.7894,35.7894,137400.0
2006-08-10 11:35:00,68.49,68.63,68.47,68.62,223500.0,35.7894,35.8626,35.779,35.8573,223500.0
2006-08-10 11:40:00,68.61,68.61,68.51,68.59,127600.0,35.8521,35.8521,35.7999,35.8417,127600.0
2006-08-10 11:45:00,68.58,68.69,68.58,68.61,118300.0,35.8364,35.8939,35.8364,35.8521,118300.0
2006-08-10 11:50:00,68.6,68.66,68.59,68.64,63700.0,35.8469,35.8782,35.8417,35.8678,63700.0
2006-08-10 11:55:00,68.65,68.74,68.63,68.68,141700.0,35.873,35.92,35.8626,35.8887,141700.0
2006-08-10 12:00:00,68.68,68.7,68.42,68.42,248300.0,35.8887,35.8991,35.7528,35.7528,248300.0
2006-08-10 12:05:00,68.42,68.52,68.4,68.52,136800.0,35.7528,35.8051,35.7424,35.8051,136800.0
2006-08-10 12:10:00,68.51,68.58,68.49,68.53,158500.0,35.7999,35.8364,35.7894,35.8103,158500.0
2006-08-10 12:15:00,68.53,68.57,68.46,68.54,139200.0,35.8103,35.8312,35.7737,35.8155,139200.0
2006-08-10 12:20:00,68.55,68.59,68.53,68.55,120400.0,35.8208,35.8417,35.8103,35.8208,120400.0
2006-08-10 12:25:00,68.55,68.56,68.48,68.49,122000.0,35.8208,35.826,35.7842,35.7894,122000.0
2006-08-10 12:30:00,68.5,68.53,68.48,68.51,108200.0,35.7946,35.8103,35.7842,35.7999,108200.0
2006-08-10 12:35:00,68.51,68.66,68.5,68.64,89800.0,35.7999,35.8782,35.7946,35.8678,89800.0
2006-08-10 12:40:00,68.64,68.88,68.63,68.69,97500.0,35.8678,35.9932,35.8626,35.8939,97500.0
2006-08-10 12:45:00,68.69,68.72,68.61,68.7,152100.0,35.8939,35.9096,35.8521,35.8991,152100.0
2006-08-10 12:50:00,68.69,68.74,68.63,68.7,100000.0,35.8939,35.92,35.8626,35.8991,100000.0
2006-08-10 12:55:00,68.7,68.75,68.65,68.71,108100.0,35.8991,35.9253,35.873,35.9044,108100.0
2006-08-10 13:00:00,68.7,68.73,68.6,68.6,106400.0,35.8991,35.9148,35.8469,35.8469,106400.0
2006-08-10 13:05:00,68.6,68.66,68.59,68.61,134000.0,35.8469,35.8782,35.8417,35.8521,134000.0
2006-08-10 13:10:00,68.62,68.69,68.6,68.65,171700.0,35.8573,35.8939,35.8469,35.873,171700.0
2006-08-10 13:15:00,68.65,68.71,68.61,68.71,125000.0,35.873,35.9044,35.8521,35.9044,125000.0
2006-08-10 13:20:00,68.7,68.73,68.7,68.72,118100.0,35.8991,35.9148,35.8991,35.9096,118100.0
2006-08-10 13:25:00,68.71,68.74,68.68,68.68,116700.0,35.9044,35.92,35.8887,35.8887,116700.0
2006-08-10 13:30:00,68.68,68.72,68.65,68.71,128900.0,35.8887,35.9096,35.873,35.9044,128900.0
2006-08-10 13:35:00,68.72,68.78,68.7,68.75,169600.0,35.9096,35.9409,35.8991,35.9253,169600.0
2006-08-10 13:40:00,68.75,68.95,68.75,68.95,216700.0,35.9253,36.0298,35.9253,36.0298,216700.0
2006-08-10 13:45:00,68.95,68.99,68.87,68.93,248300.0,36.0298,36.0507,35.988,36.0193,248300.0
2006-08-10 13:50:00,68.93,68.96,68.8,68.81,245400.0,36.0193,36.035,35.9514,35.9566,245400.0
2006-08-10 13:55:00,68.81,68.89,68.76,68.85,168100.0,35.9566,35.9984,35.9305,35.9775,168100.0
2006-08-10 14:00:00,68.85,69.09,68.85,69.09,280300.0,35.9775,36.1029,35.9775,36.1029,280300.0
2006-08-10 14:05:00,69.09,69.12,68.95,69.04,235900.0,36.1029,36.1186,36.0298,36.0768,235900.0
2006-08-10 14:10:00,69.05,69.09,68.86,68.87,193100.0,36.082,36.1029,35.9828,35.988,193100.0
2006-08-10 14:15:00,68.86,68.91,68.81,68.82,258900.0,35.9828,36.0089,35.9566,35.9619,258900.0
2006-08-10 14:20:00,68.83,68.83,68.77,68.82,169100.0,35.9671,35.9671,35.9357,35.9619,169100.0
2006-08-10 14:25:00,68.82,68.91,68.81,68.86,171900.0,35.9619,36.0089,35.9566,35.9828,171900.0
2006-08-10 14:30:00,68.86,68.87,68.78,68.78,271500.0,35.9828,35.988,35.9409,35.9409,271500.0
2006-08-10 14:35:00,68.78,68.82,68.74,68.78,171800.0,35.9409,35.9619,35.92,35.9409,171800.0
2006-08-10 14:40:00,68.78,68.88,68.78,68.85,139000.0,35.9409,35.9932,35.9409,35.9775,139000.0
2006-08-10 14:45:00,68.85,68.87,68.77,68.8,146600.0,35.9775,35.988,35.9357,35.9514,146600.0
2006-08-10 14:50:00,68.81,68.96,68.81,68.94,122600.0,35.9566,36.035,35.9566,36.0246,122600.0
2006-08-10 14:55:00,68.92,68.93,68.84,68.89,128000.0,36.0141,36.0193,35.9723,35.9984,128000.0
2006-08-10 15:00:00,68.89,68.9,68.77,68.77,168400.0,35.9984,36.0037,35.9357,35.9357,168400.0
2006-08-10 15:05:00,68.78,68.84,68.74,68.81,255200.0,35.9409,35.9723,35.92,35.9566,255200.0
2006-08-10 15:10:00,68.81,68.9,68.8,68.88,188500.0,35.9566,36.0037,35.9514,35.9932,188500.0
2006-08-10 15:15:00,68.89,69.13,68.84,69.08,282700.0,35.9984,36.1238,35.9723,36.0977,282700.0
2006-08-10 15:20:00,69.08,69.14,69.04,69.06,216900.0,36.0977,36.1291,36.0768,36.0873,216900.0
2006-08-10 15:25:00,69.06,69.11,69.01,69.07,195100.0,36.0873,36.1134,36.0611,36.0925,195100.0
2006-08-10 15:30:00,69.06,69.16,69.04,69.16,154000.0,36.0873,36.1395,36.0768,36.1395,154000.0
2006-08-10 15:35:00,69.16,69.24,69.12,69.23,305900.0,36.1395,36.1813,36.1186,36.1761,305900.0
2006-08-10 15:40:00,69.22,69.43,69.22,69.42,588500.0,36.1709,36.2806,36.1709,36.2754,588500.0
2006-08-10 15:45:00,69.41,69.47,69.34,69.37,464500.0,36.2702,36.3015,36.2336,36.2493,464500.0
2006-08-10 15:50:00,69.38,69.38,69.29,69.29,304400.0,36.2545,36.2545,36.2074,36.2074,304400.0
2006-08-10 15:55:00,69.3,69.32,69.23,69.32,355500.0,36.2127,36.2231,36.1761,36.2231,355500.0
2006-08-11 09:30:00,69.32,69.35,69.09,69.11,441900.0,36.2231,36.2388,36.1029,36.1134,441900.0
2006-08-11 09:35:00,69.1,69.14,68.94,69.03,370000.0,36.1082,36.1291,36.0246,36.0716,370000.0
2006-08-11 09:40:00,69.03,69.21,69.02,69.15,269000.0,36.0716,36.1656,36.0664,36.1343,269000.0
2006-08-11 09:45:00,69.16,69.23,69.06,69.2,277700.0,36.1395,36.1761,36.0873,36.1604,277700.0
2006-08-11 09:50:00,69.21,69.26,69.1,69.13,340200.0,36.1656,36.1918,36.1082,36.1238,340200.0
2006-08-11 09:55:00,69.13,69.14,69.04,69.07,216700.0,36.1238,36.1291,36.0768,36.0925,216700.0
2006-08-11 10:00:00,69.07,69.18,69.03,69.16,262600.0,36.0925,36.15,36.0716,36.1395,262600.0
2006-08-11 10:05:00,69.15,69.19,69.08,69.08,246500.0,36.1343,36.1552,36.0977,36.0977,246500.0
2006-08-11 10:10:00,69.09,69.12,68.99,69.08,299100.0,36.1029,36.1186,36.0507,36.0977,299100.0
2006-08-11 10:15:00,69.08,69.1,69.05,69.07,154100.0,36.0977,36.1082,36.082,36.0925,154100.0
2006-08-11 10:20:00,69.06,69.11,69.06,69.11,144700.0,36.0873,36.1134,36.0873,36.1134,144700.0
2006-08-11 10:25:00,69.1,69.11,68.96,68.96,124000.0,36.1082,36.1134,36.035,36.035,124000.0
2006-08-11 10:30:00,68.96,69.0,68.95,69.0,277800.0,36.035,36.0559,36.0298,36.0559,277800.0
2006-08-11 10:35:00,69.0,69.04,68.99,69.01,298600.0,36.0559,36.0768,36.0507,36.0611,298600.0
2006-08-11 10:40:00,69.01,69.01,68.91,68.96,231000.0,36.0611,36.0611,36.0089,36.035,231000.0
2006-08-11 10:45:00,68.97,69.02,68.91,68.94,140300.0,36.0402,36.0664,36.0089,36.0246,140300.0
2006-08-11 10:50:00,68.94,68.95,68.9,68.91,110700.0,36.0246,36.0298,36.0037,36.0089,110700.0
2006-08-11 10:55:00,68.91,69.05,68.91,68.97,228100.0,36.0089,36.082,36.0089,36.0402,228100.0
2006-08-11 11:00:00,68.97,68.99,68.85,68.96,146100.0,36.0402,36.0507,35.9775,36.035,146100.0
2006-08-11 11:05:00,68.96,69.02,68.93,69.0,144200.0,36.035,36.0664,36.0193,36.0559,144200.0
2006-08-11 11:10:00,69.0,69.1,68.99,69.09,171400.0,36.0559,36.1082,36.0507,36.1029,171400.0
2006-08-11 11:15:00,69.09,69.12,69.05,69.11,230400.0,36.1029,36.1186,36.082,36.1134,230400.0
2006-08-11 11:20:00,69.1,69.13,69.07,69.11,156200.0,36.1082,36.1238,36.0925,36.1134,156200.0
2006-08-11 11:25:00,69.11,69.26,69.08,69.26,250100.0,36.1134,36.1918,36.0977,36.1918,250100.0
2006-08-11 11:30:00,69.26,69.42,69.25,69.41,365200.0,36.1918,36.2754,36.1865,36.2702,365200.0
2006-08-11 11:35:00,69.42,69.46,69.38,69.38,222900.0,36.2754,36.2963,36.2545,36.2545,222900.0
2006-08-11 11:40:00,69.38,69.49,69.38,69.42,222800.0,36.2545,36.312,36.2545,36.2754,222800.0
2006-08-11 11:45:00,69.42,69.43,69.33,69.34,125300.0,36.2754,36.2806,36.2284,36.2336,125300.0
2006-08-11 11:50:00,69.34,69.42,69.28,69.29,154100.0,36.2336,36.2754,36.2022,36.2074,154100.0
2006-08-11 11:55:00,69.29,69.29,69.17,69.24,154100.0,36.2074,36.2074,36.1447,36.1813,154100.0
2006-08-11 12:00:00,69.25,69.28,69.21,69.25,104000.0,36.1865,36.2022,36.1656,36.1865,104000.0
2006-08-11 12:05:00,69.26,69.41,69.24,69.4,107400.0,36.1918,36.2702,36.1813,36.2649,107400.0
2006-08-11 12:10:00,69.4,69.43,69.39,69.42,116700.0,36.2649,36.2806,36.2597,36.2754,116700.0
2006-08-11 12:15:00,69.44,69.46,69.42,69.45,174200.0,36.2858,36.2963,36.2754,36.2911,174200.0
2006-08-11 12:20:00,69.46,69.59,69.46,69.59,256600.0,36.2963,36.3642,36.2963,36.3642,256600.0
2006-08-11 12:25:00,69.59,69.62,69.59,69.61,117200.0,36.3642,36.3799,36.3642,36.3747,117200.0
2006-08-11 12:30:00,69.62,69.68,69.62,69.66,141400.0,36.3799,36.4112,36.3799,36.4008,141400.0
2006-08-11 12:35:00,69.66,69.7,69.62,69.67,144100.0,36.4008,36.4217,36.3799,36.406,144100.0
2006-08-11 12:40:00,69.67,69.75,69.65,69.69,127800.0,36.406,36.4478,36.3956,36.4165,127800.0
2006-08-11 12:45:00,69.68,69.69,69.58,69.63,125200.0,36.4112,36.4165,36.359,36.3851,125200.0
2006-08-11 12:50:00,69.62,69.63,69.57,69.58,101600.0,36.3799,36.3851,36.3538,36.359,101600.0
2006-08-11 12:55:00,69.59,69.63,69.54,69.61,175900.0,36.3642,36.3851,36.3381,36.3747,175900.0
2006-08-11 13:00:00,69.62,69.67,69.61,69.61,151600.0,36.3799,36.406,36.3747,36.3747,151600.0
2006-08-11 13:05:00,69.6,69.63,69.53,69.62,104000.0,36.3694,36.3851,36.3329,36.3799,104000.0
2006-08-11 13:10:00,69.62,69.66,69.6,69.62,90600.0,36.3799,36.4008,36.3694,36.3799,90600.0
2006-08-11 13:15:00,69.62,69.62,69.4,69.45,246000.0,36.3799,36.3799,36.2649,36.2911,246000.0
2006-08-11 13:20:00,69.45,69.52,69.43,69.48,262700.0,36.2911,36.3276,36.2806,36.3067,262700.0
2006-08-11 13:25:00,69.49,69.56,69.49,69.56,183000.0,36.312,36.3485,36.312,36.3485,183000.0
2006-08-11 13:30:00,69.57,69.63,69.55,69.58,119500.0,36.3538,36.3851,36.3433,36.359,119500.0
2006-08-11 13:35:00,69.56,69.61,69.55,69.6,190200.0,36.3485,36.3747,36.3433,36.3694,190200.0
2006-08-11 13:40:00,69.6,69.75,69.59,69.75,174400.0,36.3694,36.4478,36.3642,36.4478,174400.0
2006-08-11 13:45:00,69.76,69.79,69.73,69.79,206600.0,36.453,36.4687,36.4374,36.4687,206600.0
2006-08-11 13:50:00,69.79,69.83,69.76,69.8,109700.0,36.4687,36.4896,36.453,36.4739,109700.0
2006-08-11 13:55:00,69.8,69.85,69.79,69.82,139300.0,36.4739,36.5001,36.4687,36.4844,139300.0
2006-08-11 14:00:00,69.82,69.9,69.77,69.81,171700.0,36.4844,36.5262,36.4583,36.4792,171700.0
2006-08-11 14:05:00,69.81,69.93,69.8,69.93,203100.0,36.4792,36.5419,36.4739,36.5419,203100.0
2006-08-11 14:10:00,69.92,69.95,69.89,69.89,192700.0,36.5367,36.5523,36.521,36.521,192700.0
2006-08-11 14:15:00,69.89,69.94,69.85,69.9,113100.0,36.521,36.5471,36.5001,36.5262,113100.0
2006-08-11 14:20:00,69.9,69.92,69.76,69.83,266500.0,36.5262,36.5367,36.453,36.4896,266500.0
2006-08-11 14:25:00,69.83,69.85,69.77,69.78,132500.0,36.4896,36.5001,36.4583,36.4635,132500.0
2006-08-11 14:30:00,69.78,69.87,69.76,69.87,169100.0,36.4635,36.5105,36.453,36.5105,169100.0
2006-08-11 14:35:00,69.87,69.94,69.86,69.9,150300.0,36.5105,36.5471,36.5053,36.5262,150300.0
2006-08-11 14:40:00,69.9,69.95,69.86,69.86,181300.0,36.5262,36.5523,36.5053,36.5053,181300.0
2006-08-11 14:45:00,69.86,69.88,69.85,69.86,147200.0,36.5053,36.5158,36.5001,36.5053,147200.0
2006-08-11 14:50:00,69.86,69.93,69.86,69.89,184700.0,36.5053,36.5419,36.5053,36.521,184700.0
2006-08-11 14:55:00,69.89,69.9,69.84,69.85,205300.0,36.521,36.5262,36.4949,36.5001,205300.0
2006-08-11 15:00:00,69.85,69.86,69.74,69.78,143200.0,36.5001,36.5053,36.4426,36.4635,143200.0
2006-08-11 15:05:00,69.78,69.87,69.78,69.8,247500.0,36.4635,36.5105,36.4635,36.4739,247500.0
2006-08-11 15:10:00,69.79,69.8,69.68,69.79,189800.0,36.4687,36.4739,36.4112,36.4687,189800.0
2006-08-11 15:15:00,69.79,69.8,69.67,69.68,167000.0,36.4687,36.4739,36.406,36.4112,167000.0
2006-08-11 15:20:00,69.68,69.78,69.64,69.77,174300.0,36.4112,36.4635,36.3903,36.4583,174300.0
2006-08-11 15:25:00,69.77,69.81,69.74,69.81,170000.0,36.4583,36.4792,36.4426,36.4792,170000.0
2006-08-11 15:30:00,69.81,69.9,69.78,69.89,302500.0,36.4792,36.5262,36.4635,36.521,302500.0
2006-08-11 15:35:00,69.89,69.95,69.85,69.89,284200.0,36.521,36.5523,36.5001,36.521,284200.0
2006-08-11 15:40:00,69.89,69.95,69.88,69.94,245400.0,36.521,36.5523,36.5158,36.5471,245400.0
2006-08-11 15:45:00,69.94,69.96,69.87,69.88,335700.0,36.5471,36.5576,36.5105,36.5158,335700.0
2006-08-11 15:50:00,69.88,69.89,69.8,69.81,228400.0,36.5158,36.521,36.4739,36.4792,228400.0
2006-08-11 15:55:00,69.81,69.83,69.71,69.73,495600.0,36.4792,36.4896,36.4269,36.4374,495600.0
2006-08-14 09:30:00,69.54,69.65,69.45,69.5,685800.0,36.3381,36.3956,36.2911,36.3172,685800.0
2006-08-14 09:35:00,69.49,69.58,69.45,69.53,351900.0,36.312,36.359,36.2911,36.3329,351900.0
2006-08-14 09:40:00,69.55,69.57,69.41,69.43,475300.0,36.3433,36.3538,36.2702,36.2806,475300.0
2006-08-14 09:45:00,69.42,69.44,69.2,69.21,784900.0,36.2754,36.2858,36.1604,36.1656,784900.0
2006-08-14 09:50:00,69.2,69.24,69.12,69.13,574200.0,36.1604,36.1813,36.1186,36.1238,574200.0
2006-08-14 09:55:00,69.13,69.16,69.03,69.03,543600.0,36.1238,36.1395,36.0716,36.0716,543600.0
2006-08-14 10:00:00,69.03,69.08,68.94,68.99,526800.0,36.0716,36.0977,36.0246,36.0507,526800.0
2006-08-14 10:05:00,69.0,69.01,68.81,68.89,542100.0,36.0559,36.0611,35.9566,35.9984,542100.0
2006-08-14 10:10:00,68.9,68.99,68.87,68.88,491300.0,36.0037,36.0507,35.988,35.9932,491300.0
2006-08-14 10:15:00,68.87,68.96,68.85,68.9,406400.0,35.988,36.035,35.9775,36.0037,406400.0
2006-08-14 10:20:00,68.9,68.98,68.83,68.98,369000.0,36.0037,36.0455,35.9671,36.0455,369000.0
2006-08-14 10:25:00,68.99,69.0,68.9,68.93,307000.0,36.0507,36.0559,36.0037,36.0193,307000.0
2006-08-14 10:30:00,68.94,68.99,68.92,68.94,327200.0,36.0246,36.0507,36.0141,36.0246,327200.0
2006-08-14 10:35:00,68.94,68.96,68.92,68.95,188900.0,36.0246,36.035,36.0141,36.0298,188900.0
2006-08-14 10:40:00,68.95,68.96,68.9,68.92,243900.0,36.0298,36.035,36.0037,36.0141,243900.0
2006-08-14 10:45:00,68.92,68.99,68.88,68.96,392300.0,36.0141,36.0507,35.9932,36.035,392300.0
2006-08-14 10:50:00,68.95,69.01,68.9,68.92,255800.0,36.0298,36.0611,36.0037,36.0141,255800.0
2006-08-14 10:55:00,68.92,68.93,68.85,68.86,247700.0,36.0141,36.0193,35.9775,35.9828,247700.0
2006-08-14 11:00:00,68.85,68.98,68.79,68.95,347100.0,35.9775,36.0455,35.9462,36.0298,347100.0
2006-08-14 11:05:00,68.95,68.98,68.93,68.93,342900.0,36.0298,36.0455,36.0193,36.0193,342900.0
2006-08-14 11:10:00,68.94,68.97,68.83,68.87,315800.0,36.0246,36.0402,35.9671,35.988,315800.0
2006-08-14 11:15:00,68.87,68.98,68.85,68.95,238100.0,35.988,36.0455,35.9775,36.0298,238100.0
2006-08-14 11:20:00,68.95,69.12,68.95,69.11,324600.0,36.0298,36.1186,36.0298,36.1134,324600.0
2006-08-14 11:25:00,69.12,69.14,69.08,69.14,161000.0,36.1186,36.1291,36.0977,36.1291,161000.0
2006-08-14 11:30:00,69.12,69.13,69.07,69.1,85700.0,36.1186,36.1238,36.0925,36.1082,85700.0
2006-08-14 11:35:00,69.1,69.13,69.06,69.09,173300.0,36.1082,36.1238,36.0873,36.1029,173300.0
2006-08-14 11:40:00,69.1,69.2,69.09,69.17,197700.0,36.1082,36.1604,36.1029,36.1447,197700.0
2006-08-14 11:45:00,69.17,69.24,69.11,69.18,133800.0,36.1447,36.1813,36.1134,36.15,133800.0
2006-08-14 11:50:00,69.17,69.19,69.13,69.18,196500.0,36.1447,36.1552,36.1238,36.15,196500.0
2006-08-14 11:55:00,69.19,69.24,69.15,69.18,173000.0,36.1552,36.1813,36.1343,36.15,173000.0
2006-08-14 12:00:00,69.18,69.27,69.17,69.26,169000.0,36.15,36.197,36.1447,36.1918,169000.0
2006-08-14 12:05:00,69.26,69.26,69.19,69.24,124200.0,36.1918,36.1918,36.1552,36.1813,124200.0
2006-08-14 12:10:00,69.24,69.31,69.23,69.29,135200.0,36.1813,36.2179,36.1761,36.2074,135200.0
2006-08-14 12:15:00,69.29,69.42,69.28,69.34,186200.0,36.2074,36.2754,36.2022,36.2336,186200.0
2006-08-14 12:20:00,69.34,69.37,69.27,69.29,100500.0,36.2336,36.2493,36.197,36.2074,100500.0
2006-08-14 12:25:00,69.29,69.33,69.26,69.27,113700.0,36.2074,36.2284,36.1918,36.197,113700.0
2006-08-14 12:30:00,69.26,69.26,69.22,69.22,61500.0,36.1918,36.1918,36.1709,36.1709,61500.0
2006-08-14 12:35:00,69.22,69.27,69.2,69.25,85800.0,36.1709,36.197,36.1604,36.1865,85800.0
2006-08-14 12:40:00,69.25,69.26,69.21,69.23,89500.0,36.1865,36.1918,36.1656,36.1761,89500.0
2006-08-14 12:45:00,69.23,69.31,69.23,69.3,69100.0,36.1761,36.2179,36.1761,36.2127,69100.0
2006-08-14 12:50:00,69.31,69.36,69.3,69.35,93200.0,36.2179,36.244,36.2127,36.2388,93200.0
2006-08-14 12:55:00,69.36,69.38,69.35,69.37,80700.0,36.244,36.2545,36.2388,36.2493,80700.0
2006-08-14 13:00:00,69.37,69.38,69.37,69.38,33400.0,36.2493,36.2545,36.2493,36.2545,33400.0
2006-08-14 13:05:00,69.37,69.4,69.37,69.37,122000.0,36.2493,36.2649,36.2493,36.2493,122000.0
2006-08-14 13:10:00,69.37,69.37,69.35,69.36,45800.0,36.2493,36.2493,36.2388,36.244,45800.0
2006-08-14 13:15:00,69.34,69.37,69.34,69.36,137100.0,36.2336,36.2493,36.2336,36.244,137100.0
2006-08-14 13:20:00,69.36,69.38,69.36,69.37,77300.0,36.244,36.2545,36.244,36.2493,77300.0
2006-08-14 13:25:00,69.37,69.38,69.34,69.34,89400.0,36.2493,36.2545,36.2336,36.2336,89400.0
2006-08-14 13:30:00,69.34,69.36,69.3,69.36,176800.0,36.2336,36.244,36.2127,36.244,176800.0
2006-08-14 13:35:00,69.36,69.37,69.35,69.35,59600.0,36.244,36.2493,36.2388,36.2388,59600.0
2006-08-14 13:40:00,69.35,69.35,69.29,69.3,62800.0,36.2388,36.2388,36.2074,36.2127,62800.0
2006-08-14 13:45:00,69.3,69.34,69.26,69.3,130800.0,36.2127,36.2336,36.1918,36.2127,130800.0
2006-08-14 13:50:00,69.3,69.33,69.27,69.32,153500.0,36.2127,36.2284,36.197,36.2231,153500.0
2006-08-14 13:55:00,69.33,69.4,69.31,69.37,112500.0,36.2284,36.2649,36.2179,36.2493,112500.0
2006-08-14 14:00:00,69.37,69.45,69.34,69.36,268300.0,36.2493,36.2911,36.2336,36.244,268300.0
2006-08-14 14:05:00,69.36,69.37,69.22,69.23,148000.0,36.244,36.2493,36.1709,36.1761,148000.0
2006-08-14 14:10:00,69.23,69.26,69.14,69.17,192400.0,36.1761,36.1918,36.1291,36.1447,192400.0
2006-08-14 14:15:00,69.18,69.26,69.17,69.25,128500.0,36.15,36.1918,36.1447,36.1865,128500.0
2006-08-14 14:20:00,69.25,69.26,69.17,69.19,219700.0,36.1865,36.1918,36.1447,36.1552,219700.0
2006-08-14 14:25:00,69.18,69.22,69.16,69.19,139800.0,36.15,36.1709,36.1395,36.1552,139800.0
2006-08-14 14:30:00,69.18,69.23,69.18,69.21,113500.0,36.15,36.1761,36.15,36.1656,113500.0
2006-08-14 14:35:00,69.21,69.26,69.19,69.22,106600.0,36.1656,36.1918,36.1552,36.1709,106600.0
2006-08-14 14:40:00,69.22,69.25,69.21,69.22,83900.0,36.1709,36.1865,36.1656,36.1709,83900.0
2006-08-14 14:45:00,69.23,69.23,69.17,69.19,128000.0,36.1761,36.1761,36.1447,36.1552,128000.0
2006-08-14 14:50:00,69.19,69.21,69.15,69.19,120900.0,36.1552,36.1656,36.1343,36.1552,120900.0
2006-08-14 14:55:00,69.18,69.19,69.12,69.16,147000.0,36.15,36.1552,36.1186,36.1395,147000.0
2006-08-14 15:00:00,69.16,69.16,69.07,69.1,180600.0,36.1395,36.1395,36.0925,36.1082,180600.0
2006-08-14 15:05:00,69.11,69.11,69.0,69.04,315100.0,36.1134,36.1134,36.0559,36.0768,315100.0
2006-08-14 15:10:00,69.04,69.15,69.04,69.15,239600.0,36.0768,36.1343,36.0768,36.1343,239600.0
2006-08-14 15:15:00,69.13,69.15,69.1,69.14,134700.0,36.1238,36.1343,36.1082,36.1291,134700.0
2006-08-14 15:20:00,69.14,69.18,69.1,69.13,174600.0,36.1291,36.15,36.1082,36.1238,174600.0
2006-08-14 15:25:00,69.14,69.21,69.11,69.15,176400.0,36.1291,36.1656,36.1134,36.1343,176400.0
2006-08-14 15:30:00,69.16,69.17,69.06,69.09,198000.0,36.1395,36.1447,36.0873,36.1029,198000.0
2006-08-14 15:35:00,69.09,69.22,69.08,69.2,200600.0,36.1029,36.1709,36.0977,36.1604,200600.0
2006-08-14 15:40:00,69.19,69.22,69.17,69.21,221200.0,36.1552,36.1709,36.1447,36.1656,221200.0
2006-08-14 15:45:00,69.21,69.25,69.2,69.22,221000.0,36.1656,36.1865,36.1604,36.1709,221000.0
2006-08-14 15:50:00,69.22,69.23,69.18,69.21,200800.0,36.1709,36.1761,36.15,36.1656,200800.0
2006-08-14 15:55:00,69.2,69.26,69.2,69.25,402900.0,36.1604,36.1918,36.1604,36.1865,402900.0
2006-08-15 09:30:00,69.9,69.92,69.6,69.62,1341100.0,36.5262,36.5367,36.3694,36.3799,1341100.0
2006-08-15 09:35:00,69.63,69.84,69.61,69.76,533700.0,36.3851,36.4949,36.3747,36.453,533700.0
2006-08-15 09:40:00,69.76,69.76,69.47,69.49,382200.0,36.453,36.453,36.3015,36.312,382200.0
2006-08-15 09:45:00,69.5,69.54,69.4,69.51,554700.0,36.3172,36.3381,36.2649,36.3224,554700.0
2006-08-15 09:50:00,69.52,69.55,69.29,69.3,352900.0,36.3276,36.3433,36.2074,36.2127,352900.0
2006-08-15 09:55:00,69.29,69.32,69.24,69.28,501800.0,36.2074,36.2231,36.1813,36.2022,501800.0
2006-08-15 10:00:00,69.27,69.31,69.14,69.19,340400.0,36.197,36.2179,36.1291,36.1552,340400.0
2006-08-15 10:05:00,69.19,69.34,69.19,69.27,277200.0,36.1552,36.2336,36.1552,36.197,277200.0
2006-08-15 10:10:00,69.28,69.3,69.16,69.26,252000.0,36.2022,36.2127,36.1395,36.1918,252000.0
2006-08-15 10:15:00,69.26,69.4,69.25,69.3,268700.0,36.1918,36.2649,36.1865,36.2127,268700.0
2006-08-15 10:20:00,69.3,69.34,69.18,69.18,266300.0,36.2127,36.2336,36.15,36.15,266300.0
2006-08-15 10:25:00,69.18,69.23,69.06,69.15,428200.0,36.15,36.1761,36.0873,36.1343,428200.0
2006-08-15 10:30:00,69.14,69.21,69.05,69.21,291200.0,36.1291,36.1656,36.082,36.1656,291200.0
2006-08-15 10:35:00,69.22,69.25,69.13,69.23,290400.0,36.1709,36.1865,36.1238,36.1761,290400.0
2006-08-15 10:40:00,69.23,69.5,69.23,69.45,411000.0,36.1761,36.3172,36.1761,36.2911,411000.0
2006-08-15 10:45:00,69.45,69.51,69.32,69.32,269300.0,36.2911,36.3224,36.2231,36.2231,269300.0
2006-08-15 10:50:00,69.32,69.35,69.12,69.13,276900.0,36.2231,36.2388,36.1186,36.1238,276900.0
2006-08-15 10:55:00,69.13,69.2,69.11,69.17,276700.0,36.1238,36.1604,36.1134,36.1447,276700.0
2006-08-15 11:00:00,69.17,69.22,69.12,69.2,203800.0,36.1447,36.1709,36.1186,36.1604,203800.0
2006-08-15 11:05:00,69.21,69.25,69.07,69.09,373800.0,36.1656,36.1865,36.0925,36.1029,373800.0
2006-08-15 11:10:00,69.08,69.09,68.95,68.95,384500.0,36.0977,36.1029,36.0298,36.0298,384500.0
2006-08-15 11:15:00,68.94,69.02,68.92,68.92,345800.0,36.0246,36.0664,36.0141,36.0141,345800.0
2006-08-15 11:20:00,68.92,68.98,68.86,68.93,334000.0,36.0141,36.0455,35.9828,36.0193,334000.0
2006-08-15 11:25:00,68.92,68.98,68.84,68.97,319200.0,36.0141,36.0455,35.9723,36.0402,319200.0
2006-08-15 11:30:00,68.97,68.98,68.84,68.9,260900.0,36.0402,36.0455,35.9723,36.0037,260900.0
2006-08-15 11:35:00,68.91,68.97,68.83,68.84,179500.0,36.0089,36.0402,35.9671,35.9723,179500.0
2006-08-15 11:40:00,68.84,68.86,68.77,68.8,651100.0,35.9723,35.9828,35.9357,35.9514,651100.0
2006-08-15 11:45:00,68.8,68.85,68.71,68.84,361900.0,35.9514,35.9775,35.9044,35.9723,361900.0
2006-08-15 11:50:00,68.84,68.95,68.84,68.93,229900.0,35.9723,36.0298,35.9723,36.0193,229900.0
2006-08-15 11:55:00,68.93,68.93,68.83,68.83,140000.0,36.0193,36.0193,35.9671,35.9671,140000.0
2006-08-15 12:00:00,68.83,68.85,68.75,68.75,356200.0,35.9671,35.9775,35.9253,35.9253,356200.0
2006-08-15 12:05:00,68.75,68.78,68.7,68.7,216700.0,35.9253,35.9409,35.8991,35.8991,216700.0
2006-08-15 12:10:00,68.71,68.8,68.7,68.73,230600.0,35.9044,35.9514,35.8991,35.9148,230600.0
2006-08-15 12:15:00,68.72,68.73,68.51,68.52,476000.0,35.9096,35.9148,35.7999,35.8051,476000.0
2006-08-15 12:20:00,68.53,68.65,68.46,68.6,369300.0,35.8103,35.873,35.7737,35.8469,369300.0
2006-08-15 12:25:00,68.59,68.6,68.44,68.46,232600.0,35.8417,35.8469,35.7633,35.7737,232600.0
2006-08-15 12:30:00,68.46,68.53,68.45,68.51,205500.0,35.7737,35.8103,35.7685,35.7999,205500.0
2006-08-15 12:35:00,68.51,68.55,68.47,68.53,182400.0,35.7999,35.8208,35.779,35.8103,182400.0
2006-08-15 12:40:00,68.53,68.54,68.45,68.51,170000.0,35.8103,35.8155,35.7685,35.7999,170000.0
2006-08-15 12:45:00,68.51,68.52,68.43,68.47,225100.0,35.7999,35.8051,35.7581,35.779,225100.0
2006-08-15 12:50:00,68.48,68.61,68.47,68.58,203800.0,35.7842,35.8521,35.779,35.8364,203800.0
2006-08-15 12:55:00,68.59,68.59,68.47,68.51,154900.0,35.8417,35.8417,35.779,35.7999,154900.0
2006-08-15 13:00:00,68.51,68.52,68.42,68.42,219000.0,35.7999,35.8051,35.7528,35.7528,219000.0
2006-08-15 13:05:00,68.42,68.51,68.42,68.47,423500.0,35.7528,35.7999,35.7528,35.779,423500.0
2006-08-15 13:10:00,68.48,68.49,68.4,68.47,222900.0,35.7842,35.7894,35.7424,35.779,222900.0
2006-08-15 13:15:00,68.47,68.47,68.36,68.37,240500.0,35.779,35.779,35.7215,35.7267,240500.0
2006-08-15 13:20:00,68.37,68.5,68.35,68.44,228700.0,35.7267,35.7946,35.7163,35.7633,228700.0
2006-08-15 13:25:00,68.44,68.46,68.35,68.35,155700.0,35.7633,35.7737,35.7163,35.7163,155700.0
2006-08-15 13:30:00,68.35,68.35,68.2,68.29,327300.0,35.7163,35.7163,35.6379,35.6849,327300.0
2006-08-15 13:35:00,68.29,68.36,68.27,68.31,332600.0,35.6849,35.7215,35.6744,35.6954,332600.0
2006-08-15 13:40:00,68.3,68.37,68.29,68.36,156500.0,35.6901,35.7267,35.6849,35.7215,156500.0
2006-08-15 13:45:00,68.37,68.39,68.28,68.33,200200.0,35.7267,35.7372,35.6797,35.7058,200200.0
2006-08-15 13:50:00,68.33,68.36,68.3,68.33,135000.0,35.7058,35.7215,35.6901,35.7058,135000.0
2006-08-15 13:55:00,68.33,68.47,68.25,68.25,286800.0,35.7058,35.779,35.664,35.664,286800.0
2006-08-15 14:00:00,68.26,68.29,68.19,68.22,343500.0,35.6692,35.6849,35.6326,35.6483,343500.0
2006-08-15 14:05:00,68.23,68.31,68.21,68.3,200400.0,35.6535,35.6954,35.6431,35.6901,200400.0
2006-08-15 14:10:00,68.3,68.44,68.3,68.39,244000.0,35.6901,35.7633,35.6901,35.7372,244000.0
2006-08-15 14:15:00,68.39,68.41,68.27,68.39,244800.0,35.7372,35.7476,35.6744,35.7372,244800.0
2006-08-15 14:20:00,68.39,68.53,68.37,68.51,235000.0,35.7372,35.8103,35.7267,35.7999,235000.0
2006-08-15 14:25:00,68.52,68.6,68.44,68.46,354500.0,35.8051,35.8469,35.7633,35.7737,354500.0
2006-08-15 14:30:00,68.47,68.55,68.45,68.47,242600.0,35.779,35.8208,35.7685,35.779,242600.0
2006-08-15 14:35:00,68.49,68.58,68.4,68.42,300300.0,35.7894,35.8364,35.7424,35.7528,300300.0
2006-08-15 14:40:00,68.42,68.52,68.41,68.49,225400.0,35.7528,35.8051,35.7476,35.7894,225400.0
2006-08-15 14:45:00,68.5,68.58,68.47,68.56,221400.0,35.7946,35.8364,35.779,35.826,221400.0
2006-08-15 14:50:00,68.56,68.56,68.49,68.52,184400.0,35.826,35.826,35.7894,35.8051,184400.0
2006-08-15 14:55:00,68.51,68.54,68.49,68.52,233100.0,35.7999,35.8155,35.7894,35.8051,233100.0
2006-08-15 15:00:00,68.52,68.54,68.36,68.38,272500.0,35.8051,35.8155,35.7215,35.7319,272500.0
2006-08-15 15:05:00,68.38,68.48,68.38,68.44,222900.0,35.7319,35.7842,35.7319,35.7633,222900.0
2006-08-15 15:10:00,68.43,68.44,68.29,68.3,232800.0,35.7581,35.7633,35.6849,35.6901,232800.0
2006-08-15 15:15:00,68.3,68.37,68.26,68.35,271600.0,35.6901,35.7267,35.6692,35.7163,271600.0
2006-08-15 15:20:00,68.35,68.44,68.33,68.42,291500.0,35.7163,35.7633,35.7058,35.7528,291500.0
2006-08-15 15:25:00,68.43,68.55,68.42,68.54,325800.0,35.7581,35.8208,35.7528,35.8155,325800.0
2006-08-15 15:30:00,68.55,68.58,68.48,68.48,202200.0,35.8208,35.8364,35.7842,35.7842,202200.0
2006-08-15 15:35:00,68.49,68.66,68.46,68.65,575400.0,35.7894,35.8782,35.7737,35.873,575400.0
2006-08-15 15:40:00,68.66,68.79,68.66,68.76,476100.0,35.8782,35.9462,35.8782,35.9305,476100.0
2006-08-15 15:45:00,68.75,68.81,68.68,68.69,484100.0,35.9253,35.9566,35.8887,35.8939,484100.0
2006-08-15 15:50:00,68.69,68.72,68.59,68.61,391700.0,35.8939,35.9096,35.8417,35.8521,391700.0
2006-08-15 15:55:00,68.61,68.68,68.57,68.65,449900.0,35.8521,35.8887,35.8312,35.873,449900.0
2006-08-16 09:30:00,68.3,68.44,68.25,68.26,723700.0,35.6901,35.7633,35.664,35.6692,723700.0
2006-08-16 09:35:00,68.26,68.43,68.25,68.43,355200.0,35.6692,35.7581,35.664,35.7581,355200.0
2006-08-16 09:40:00,68.43,68.45,68.36,68.42,321100.0,35.7581,35.7685,35.7215,35.7528,321100.0
2006-08-16 09:45:00,68.4,68.45,68.31,68.37,364800.0,35.7424,35.7685,35.6954,35.7267,364800.0
2006-08-16 09:50:00,68.38,68.59,68.37,68.54,355000.0,35.7319,35.8417,35.7267,35.8155,355000.0
2006-08-16 09:55:00,68.54,68.55,68.45,68.5,259400.0,35.8155,35.8208,35.7685,35.7946,259400.0
2006-08-16 10:00:00,68.5,68.52,68.36,68.49,294700.0,35.7946,35.8051,35.7215,35.7894,294700.0
2006-08-16 10:05:00,68.48,68.58,68.47,68.53,310800.0,35.7842,35.8364,35.779,35.8103,310800.0
2006-08-16 10:10:00,68.53,68.54,68.47,68.51,252900.0,35.8103,35.8155,35.779,35.7999,252900.0
2006-08-16 10:15:00,68.51,68.56,68.5,68.53,320100.0,35.7999,35.826,35.7946,35.8103,320100.0
2006-08-16 10:20:00,68.54,68.57,68.47,68.54,280400.0,35.8155,35.8312,35.779,35.8155,280400.0
2006-08-16 10:25:00,68.54,68.55,68.42,68.55,223400.0,35.8155,35.8208,35.7528,35.8208,223400.0
2006-08-16 10:30:00,68.55,68.88,68.48,68.88,444200.0,35.8208,35.9932,35.7842,35.9932,444200.0
2006-08-16 10:35:00,68.88,68.94,68.72,68.83,543200.0,35.9932,36.0246,35.9096,35.9671,543200.0
2006-08-16 10:40:00,68.82,68.83,68.65,68.65,453000.0,35.9619,35.9671,35.873,35.873,453000.0
2006-08-16 10:45:00,68.65,68.75,68.64,68.68,485700.0,35.873,35.9253,35.8678,35.8887,485700.0
2006-08-16 10:50:00,68.71,68.76,68.55,68.74,253100.0,35.9044,35.9305,35.8208,35.92,253100.0
2006-08-16 10:55:00,68.74,68.76,68.65,68.65,223700.0,35.92,35.9305,35.873,35.873,223700.0
2006-08-16 11:00:00,68.65,68.66,68.57,68.64,239200.0,35.873,35.8782,35.8312,35.8678,239200.0
2006-08-16 11:05:00,68.63,68.74,68.57,68.72,271900.0,35.8626,35.92,35.8312,35.9096,271900.0
2006-08-16 11:10:00,68.72,68.72,68.59,68.68,166700.0,35.9096,35.9096,35.8417,35.8887,166700.0
2006-08-16 11:15:00,68.67,68.79,68.62,68.74,217000.0,35.8835,35.9462,35.8573,35.92,217000.0
2006-08-16 11:20:00,68.74,68.75,68.64,68.64,187900.0,35.92,35.9253,35.8678,35.8678,187900.0
2006-08-16 11:25:00,68.65,68.67,68.6,68.63,233800.0,35.873,35.8835,35.8469,35.8626,233800.0
2006-08-16 11:30:00,68.63,68.65,68.57,68.57,207100.0,35.8626,35.873,35.8312,35.8312,207100.0
2006-08-16 11:35:00,68.56,68.59,68.53,68.58,218200.0,35.826,35.8417,35.8103,35.8364,218200.0
2006-08-16 11:40:00,68.58,68.69,68.56,68.69,170500.0,35.8364,35.8939,35.826,35.8939,170500.0
2006-08-16 11:45:00,68.69,68.76,68.68,68.76,160000.0,35.8939,35.9305,35.8887,35.9305,160000.0
2006-08-16 11:50:00,68.76,68.85,68.73,68.78,186700.0,35.9305,35.9775,35.9148,35.9409,186700.0
2006-08-16 11:55:00,68.78,68.78,68.69,68.7,97700.0,35.9409,35.9409,35.8939,35.8991,97700.0
2006-08-16 12:00:00,68.7,68.71,68.63,68.64,121500.0,35.8991,35.9044,35.8626,35.8678,121500.0
2006-08-16 12:05:00,68.64,68.7,68.63,68.7,90400.0,35.8678,35.8991,35.8626,35.8991,90400.0
2006-08-16 12:10:00,68.7,68.71,68.6,68.66,146500.0,35.8991,35.9044,35.8469,35.8782,146500.0
2006-08-16 12:15:00,68.65,68.69,68.57,68.57,131500.0,35.873,35.8939,35.8312,35.8312,131500.0
2006-08-16 12:20:00,68.57,68.64,68.51,68.59,145600.0,35.8312,35.8678,35.7999,35.8417,145600.0
2006-08-16 12:25:00,68.61,68.61,68.39,68.39,166100.0,35.8521,35.8521,35.7372,35.7372,166100.0
2006-08-16 12:30:00,68.4,68.44,68.36,68.42,144900.0,35.7424,35.7633,35.7215,35.7528,144900.0
2006-08-16 12:35:00,68.42,68.42,68.27,68.34,267300.0,35.7528,35.7528,35.6744,35.711,267300.0
2006-08-16 12:40:00,68.34,68.35,68.24,68.29,339400.0,35.711,35.7163,35.6588,35.6849,339400.0
2006-08-16 12:45:00,68.29,68.29,68.17,68.18,232400.0,35.6849,35.6849,35.6222,35.6274,232400.0
2006-08-16 12:50:00,68.18,68.2,68.15,68.15,250900.0,35.6274,35.6379,35.6117,35.6117,250900.0
2006-08-16 12:55:00,68.15,68.17,68.05,68.13,449500.0,35.6117,35.6222,35.5595,35.6013,449500.0
2006-08-16 13:00:00,68.13,68.14,68.02,68.04,263000.0,35.6013,35.6065,35.5438,35.5543,263000.0
2006-08-16 13:05:00,68.04,68.05,67.89,67.99,528800.0,35.5543,35.5595,35.4759,35.5281,528800.0
2006-08-16 13:10:00,67.98,68.0,67.84,67.86,285600.0,35.5229,35.5334,35.4498,35.4602,285600.0
2006-08-16 13:15:00,67.85,67.86,67.74,67.77,380800.0,35.455,35.4602,35.3975,35.4132,380800.0
2006-08-16 13:20:00,67.76,67.79,67.59,67.62,447800.0,35.4079,35.4236,35.3191,35.3348,447800.0
2006-08-16 13:25:00,67.63,67.67,67.52,67.65,410000.0,35.34,35.3609,35.2825,35.3505,410000.0
2006-08-16 13:30:00,67.65,67.66,67.56,67.63,404500.0,35.3505,35.3557,35.3034,35.34,404500.0
2006-08-16 13:35:00,67.63,67.7,67.58,67.64,360700.0,35.34,35.3766,35.3139,35.3452,360700.0
2006-08-16 13:40:00,67.65,67.67,67.52,67.55,201500.0,35.3505,35.3609,35.2825,35.2982,201500.0
2006-08-16 13:45:00,67.56,67.69,67.46,67.69,407300.0,35.3034,35.3714,35.2512,35.3714,407300.0
2006-08-16 13:50:00,67.69,67.77,67.68,67.76,287100.0,35.3714,35.4132,35.3661,35.4079,287100.0
2006-08-16 13:55:00,67.76,67.8,67.7,67.79,217800.0,35.4079,35.4288,35.3766,35.4236,217800.0
2006-08-16 14:00:00,67.79,67.87,67.75,67.76,285300.0,35.4236,35.4654,35.4027,35.4079,285300.0
2006-08-16 14:05:00,67.76,67.76,67.65,67.66,241700.0,35.4079,35.4079,35.3505,35.3557,241700.0
2006-08-16 14:10:00,67.66,67.67,67.6,67.67,219800.0,35.3557,35.3609,35.3243,35.3609,219800.0
2006-08-16 14:15:00,67.67,67.7,67.61,67.61,197800.0,35.3609,35.3766,35.3296,35.3296,197800.0
2006-08-16 14:20:00,67.61,67.62,67.51,67.61,240800.0,35.3296,35.3348,35.2773,35.3296,240800.0
2006-08-16 14:25:00,67.61,67.61,67.44,67.46,314300.0,35.3296,35.3296,35.2407,35.2512,314300.0
2006-08-16 14:30:00,67.47,67.5,67.4,67.43,311200.0,35.2564,35.2721,35.2198,35.2355,311200.0
2006-08-16 14:35:00,67.44,67.46,67.34,67.36,318600.0,35.2407,35.2512,35.1885,35.1989,318600.0
2006-08-16 14:40:00,67.36,67.4,67.31,67.39,337000.0,35.1989,35.2198,35.1728,35.2146,337000.0
2006-08-16 14:45:00,67.4,67.47,67.35,67.36,229000.0,35.2198,35.2564,35.1937,35.1989,229000.0
2006-08-16 14:50:00,67.36,67.39,67.31,67.39,251600.0,35.1989,35.2146,35.1728,35.2146,251600.0
2006-08-16 14:55:00,67.39,67.56,67.38,67.55,350700.0,35.2146,35.3034,35.2094,35.2982,350700.0
2006-08-16 15:00:00,67.56,67.62,67.52,67.6,322500.0,35.3034,35.3348,35.2825,35.3243,322500.0
2006-08-16 15:05:00,67.6,67.64,67.57,67.58,294700.0,35.3243,35.3452,35.3087,35.3139,294700.0
2006-08-16 15:10:00,67.57,67.6,67.52,67.59,275900.0,35.3087,35.3243,35.2825,35.3191,275900.0
2006-08-16 15:15:00,67.6,67.74,67.53,67.73,380800.0,35.3243,35.3975,35.2878,35.3923,380800.0
2006-08-16 15:20:00,67.74,67.74,67.58,67.6,301200.0,35.3975,35.3975,35.3139,35.3243,301200.0
2006-08-16 15:25:00,67.6,67.64,67.53,67.54,246100.0,35.3243,35.3452,35.2878,35.293,246100.0
2006-08-16 15:30:00,67.54,67.68,67.54,67.68,277200.0,35.293,35.3661,35.293,35.3661,277200.0
2006-08-16 15:35:00,67.68,67.73,67.66,67.71,343000.0,35.3661,35.3923,35.3557,35.3818,343000.0
2006-08-16 15:40:00,67.71,67.75,67.68,67.73,406700.0,35.3818,35.4027,35.3661,35.3923,406700.0
2006-08-16 15:45:00,67.73,67.73,67.66,67.67,414800.0,35.3923,35.3923,35.3557,35.3609,414800.0
2006-08-16 15:50:00,67.67,67.67,67.55,67.57,542600.0,35.3609,35.3609,35.2982,35.3087,542600.0
2006-08-16 15:55:00,67.57,67.65,67.53,67.56,696000.0,35.3087,35.3505,35.2878,35.3034,696000.0
2006-08-17 09:30:00,67.18,67.23,67.01,67.17,884500.0,35.1049,35.131,35.016,35.0996,884500.0
2006-08-17 09:35:00,67.17,67.41,67.17,67.37,620500.0,35.0996,35.2251,35.0996,35.2042,620500.0
2006-08-17 09:40:00,67.38,67.49,67.31,67.31,333500.0,35.2094,35.2669,35.1728,35.1728,333500.0
2006-08-17 09:45:00,67.31,67.31,67.17,67.26,559400.0,35.1728,35.1728,35.0996,35.1467,559400.0
2006-08-17 09:50:00,67.26,67.27,67.15,67.16,516400.0,35.1467,35.1519,35.0892,35.0944,516400.0
2006-08-17 09:55:00,67.16,67.25,67.12,67.21,399200.0,35.0944,35.1414,35.0735,35.1205,399200.0
2006-08-17 10:00:00,67.21,67.22,67.15,67.21,524200.0,35.1205,35.1258,35.0892,35.1205,524200.0
2006-08-17 10:05:00,67.21,67.24,67.1,67.18,478900.0,35.1205,35.1362,35.0631,35.1049,478900.0
2006-08-17 10:10:00,67.18,67.28,67.15,67.25,503700.0,35.1049,35.1571,35.0892,35.1414,503700.0
2006-08-17 10:15:00,67.25,67.26,67.18,67.24,302900.0,35.1414,35.1467,35.1049,35.1362,302900.0
2006-08-17 10:20:00,67.24,67.26,67.2,67.21,475400.0,35.1362,35.1467,35.1153,35.1205,475400.0
2006-08-17 10:25:00,67.2,67.27,67.2,67.24,398200.0,35.1153,35.1519,35.1153,35.1362,398200.0
2006-08-17 10:30:00,67.24,67.25,67.12,67.15,1047800.0,35.1362,35.1414,35.0735,35.0892,1047800.0
2006-08-17 10:35:00,67.15,67.33,67.14,67.32,644800.0,35.0892,35.1833,35.084,35.178,644800.0
2006-08-17 10:40:00,67.31,67.44,67.3,67.43,468300.0,35.1728,35.2407,35.1676,35.2355,468300.0
2006-08-17 10:45:00,67.43,67.43,67.31,67.33,336800.0,35.2355,35.2355,35.1728,35.1833,336800.0
2006-08-17 10:50:00,67.32,67.35,67.31,67.35,349200.0,35.178,35.1937,35.1728,35.1937,349200.0
2006-08-17 10:55:00,67.34,67.36,67.31,67.33,259800.0,35.1885,35.1989,35.1728,35.1833,259800.0
2006-08-17 11:00:00,67.33,67.36,67.31,67.35,245300.0,35.1833,35.1989,35.1728,35.1937,245300.0
2006-08-17 11:05:00,67.34,67.36,67.27,67.29,446700.0,35.1885,35.1989,35.1519,35.1623,446700.0
2006-08-17 11:10:00,67.3,67.41,67.29,67.41,240400.0,35.1676,35.2251,35.1623,35.2251,240400.0
2006-08-17 11:15:00,67.4,67.44,67.4,67.44,245700.0,35.2198,35.2407,35.2198,35.2407,245700.0
2006-08-17 11:20:00,67.44,67.47,67.36,67.39,221800.0,35.2407,35.2564,35.1989,35.2146,221800.0
2006-08-17 11:25:00,67.39,67.42,67.33,67.41,295700.0,35.2146,35.2303,35.1833,35.2251,295700.0
2006-08-17 11:30:00,67.41,67.49,67.4,67.47,299400.0,35.2251,35.2669,35.2198,35.2564,299400.0
2006-08-17 11:35:00,67.47,67.51,67.45,67.5,266500.0,35.2564,35.2773,35.246,35.2721,266500.0
2006-08-17 11:40:00,67.51,67.66,67.5,67.66,277300.0,35.2773,35.3557,35.2721,35.3557,277300.0
2006-08-17 11:45:00,67.66,67.68,67.58,67.65,214700.0,35.3557,35.3661,35.3139,35.3505,214700.0
2006-08-17 11:50:00,67.66,67.69,67.59,67.61,435500.0,35.3557,35.3714,35.3191,35.3296,435500.0
2006-08-17 11:55:00,67.61,67.69,67.6,67.69,273800.0,35.3296,35.3714,35.3243,35.3714,273800.0
2006-08-17 12:00:00,67.69,67.7,67.66,67.69,295300.0,35.3714,35.3766,35.3557,35.3714,295300.0
2006-08-17 12:05:00,67.7,67.7,67.58,67.62,556100.0,35.3766,35.3766,35.3139,35.3348,556100.0
2006-08-17 12:10:00,67.62,67.64,67.57,67.62,161500.0,35.3348,35.3452,35.3087,35.3348,161500.0
2006-08-17 12:15:00,67.62,67.64,67.6,67.62,274600.0,35.3348,35.3452,35.3243,35.3348,274600.0
2006-08-17 12:20:00,67.62,67.65,67.61,67.63,195200.0,35.3348,35.3505,35.3296,35.34,195200.0
2006-08-17 12:25:00,67.63,67.73,67.62,67.72,320000.0,35.34,35.3923,35.3348,35.387,320000.0
2006-08-17 12:30:00,67.72,67.73,67.69,67.71,171800.0,35.387,35.3923,35.3714,35.3818,171800.0
2006-08-17 12:35:00,67.7,67.71,67.65,67.69,145200.0,35.3766,35.3818,35.3505,35.3714,145200.0
2006-08-17 12:40:00,67.69,67.75,67.68,67.75,179900.0,35.3714,35.4027,35.3661,35.4027,179900.0
2006-08-17 12:45:00,67.75,67.76,67.74,67.75,145200.0,35.4027,35.4079,35.3975,35.4027,145200.0
2006-08-17 12:50:00,67.75,67.82,67.74,67.8,92000.0,35.4027,35.4393,35.3975,35.4288,92000.0
2006-08-17 12:55:00,67.8,67.81,67.76,67.79,96600.0,35.4288,35.4341,35.4079,35.4236,96600.0
2006-08-17 13:00:00,67.8,67.8,67.75,67.76,94000.0,35.4288,35.4288,35.4027,35.4079,94000.0
2006-08-17 13:05:00,67.76,67.8,67.75,67.8,92000.0,35.4079,35.4288,35.4027,35.4288,92000.0
2006-08-17 13:10:00,67.8,67.81,67.79,67.8,68900.0,35.4288,35.4341,35.4236,35.4288,68900.0
2006-08-17 13:15:00,67.81,67.92,67.8,67.91,151000.0,35.4341,35.4916,35.4288,35.4863,151000.0
2006-08-17 13:20:00,67.91,67.95,67.89,67.94,151700.0,35.4863,35.5072,35.4759,35.502,151700.0
2006-08-17 13:25:00,67.94,67.95,67.86,67.86,109000.0,35.502,35.5072,35.4602,35.4602,109000.0
2006-08-17 13:30:00,67.86,67.88,67.84,67.87,90100.0,35.4602,35.4707,35.4498,35.4654,90100.0
2006-08-17 13:35:00,67.87,67.89,67.86,67.86,100800.0,35.4654,35.4759,35.4602,35.4602,100800.0
2006-08-17 13:40:00,67.87,67.87,67.68,67.75,220700.0,35.4654,35.4654,35.3661,35.4027,220700.0
2006-08-17 13:45:00,67.74,67.78,67.73,67.74,149300.0,35.3975,35.4184,35.3923,35.3975,149300.0
2006-08-17 13:50:00,67.75,67.75,67.66,67.66,197300.0,35.4027,35.4027,35.3557,35.3557,197300.0
2006-08-17 13:55:00,67.64,67.67,67.56,67.64,393900.0,35.3452,35.3609,35.3034,35.3452,393900.0
2006-08-17 14:00:00,67.64,67.67,67.59,67.62,377300.0,35.3452,35.3609,35.3191,35.3348,377300.0
2006-08-17 14:05:00,67.61,67.63,67.57,67.62,248400.0,35.3296,35.34,35.3087,35.3348,248400.0
2006-08-17 14:10:00,67.62,67.63,67.49,67.5,283000.0,35.3348,35.34,35.2669,35.2721,283000.0
2006-08-17 14:15:00,67.51,67.51,67.43,67.5,252900.0,35.2773,35.2773,35.2355,35.2721,252900.0
2006-08-17 14:20:00,67.49,67.58,67.48,67.49,345400.0,35.2669,35.3139,35.2616,35.2669,345400.0
2006-08-17 14:25:00,67.5,67.53,67.49,67.53,142000.0,35.2721,35.2878,35.2669,35.2878,142000.0
2006-08-17 14:30:00,67.52,67.56,67.52,67.56,120500.0,35.2825,35.3034,35.2825,35.3034,120500.0
2006-08-17 14:35:00,67.55,67.58,67.51,67.57,1255900.0,35.2982,35.3139,35.2773,35.3087,1255900.0
2006-08-17 14:40:00,67.57,67.65,67.52,67.6,226000.0,35.3087,35.3505,35.2825,35.3243,226000.0
2006-08-17 14:45:00,67.6,67.71,67.59,67.7,176800.0,35.3243,35.3818,35.3191,35.3766,176800.0
2006-08-17 14:50:00,67.7,67.85,67.7,67.8,280200.0,35.3766,35.455,35.3766,35.4288,280200.0
2006-08-17 14:55:00,67.79,67.81,67.68,67.74,172200.0,35.4236,35.4341,35.3661,35.3975,172200.0
2006-08-17 15:00:00,67.74,67.84,67.74,67.79,180000.0,35.3975,35.4498,35.3975,35.4236,180000.0
2006-08-17 15:05:00,67.8,67.92,67.76,67.9,205100.0,35.4288,35.4916,35.4079,35.4811,205100.0
2006-08-17 15:10:00,67.9,67.92,67.83,67.91,157800.0,35.4811,35.4916,35.4445,35.4863,157800.0
2006-08-17 15:15:00,67.91,67.92,67.84,67.88,209800.0,35.4863,35.4916,35.4498,35.4707,209800.0
2006-08-17 15:20:00,67.88,67.9,67.8,67.83,200700.0,35.4707,35.4811,35.4288,35.4445,200700.0
2006-08-17 15:25:00,67.84,67.85,67.74,67.75,387800.0,35.4498,35.455,35.3975,35.4027,387800.0
2006-08-17 15:30:00,67.74,67.89,67.74,67.84,337600.0,35.3975,35.4759,35.3975,35.4498,337600.0
2006-08-17 15:35:00,67.84,67.85,67.76,67.84,437100.0,35.4498,35.455,35.4079,35.4498,437100.0
2006-08-17 15:40:00,67.84,67.92,67.82,67.85,423300.0,35.4498,35.4916,35.4393,35.455,423300.0
2006-08-17 15:45:00,67.84,67.85,67.77,67.77,303300.0,35.4498,35.455,35.4132,35.4132,303300.0
2006-08-17 15:50:00,67.78,67.95,67.73,67.93,436400.0,35.4184,35.5072,35.3923,35.4968,436400.0
2006-08-17 15:55:00,67.95,68.16,67.94,68.07,863800.0,35.5072,35.617,35.502,35.5699,863800.0
2006-08-18 09:30:00,68.4,68.42,68.34,68.39,1845900.0,35.7424,35.7528,35.711,35.7372,1845900.0
2006-08-18 09:35:00,68.4,68.4,68.29,68.31,364900.0,35.7424,35.7424,35.6849,35.6954,364900.0
2006-08-18 09:40:00,68.3,68.32,68.24,68.3,269100.0,35.6901,35.7006,35.6588,35.6901,269100.0
2006-08-18 09:45:00,68.3,68.35,68.3,68.32,285300.0,35.6901,35.7163,35.6901,35.7006,285300.0
2006-08-18 09:50:00,68.32,68.35,68.22,68.26,323000.0,35.7006,35.7163,35.6483,35.6692,323000.0
2006-08-18 09:55:00,68.25,68.28,68.05,68.12,424700.0,35.664,35.6797,35.5595,35.5961,424700.0
2006-08-18 10:00:00,68.11,68.22,68.1,68.2,342000.0,35.5908,35.6483,35.5856,35.6379,342000.0
2006-08-18 10:05:00,68.19,68.2,68.13,68.16,221100.0,35.6326,35.6379,35.6013,35.617,221100.0
2006-08-18 10:10:00,68.17,68.17,68.03,68.03,186600.0,35.6222,35.6222,35.549,35.549,186600.0
2006-08-18 10:15:00,68.03,68.03,67.81,67.84,515900.0,35.549,35.549,35.4341,35.4498,515900.0
2006-08-18 10:20:00,67.82,67.96,67.72,67.96,328400.0,35.4393,35.5125,35.387,35.5125,328400.0
2006-08-18 10:25:00,67.96,68.04,67.93,67.97,240000.0,35.5125,35.5543,35.4968,35.5177,240000.0
2006-08-18 10:30:00,67.96,68.09,67.95,68.09,220700.0,35.5125,35.5804,35.5072,35.5804,220700.0
2006-08-18 10:35:00,68.09,68.19,68.01,68.19,198400.0,35.5804,35.6326,35.5386,35.6326,198400.0
2006-08-18 10:40:00,68.18,68.35,68.18,68.28,299700.0,35.6274,35.7163,35.6274,35.6797,299700.0
2006-08-18 10:45:00,68.28,68.3,68.25,68.3,183000.0,35.6797,35.6901,35.664,35.6901,183000.0
2006-08-18 10:50:00,68.29,68.3,68.17,68.21,164100.0,35.6849,35.6901,35.6222,35.6431,164100.0
2006-08-18 10:55:00,68.21,68.29,68.16,68.16,150400.0,35.6431,35.6849,35.617,35.617,150400.0
2006-08-18 11:00:00,68.15,68.36,68.15,68.36,121100.0,35.6117,35.7215,35.6117,35.7215,121100.0
2006-08-18 11:05:00,68.36,68.38,68.24,68.31,178700.0,35.7215,35.7319,35.6588,35.6954,178700.0
2006-08-18 11:10:00,68.31,68.33,68.2,68.23,159600.0,35.6954,35.7058,35.6379,35.6535,159600.0
2006-08-18 11:15:00,68.22,68.33,68.22,68.33,66500.0,35.6483,35.7058,35.6483,35.7058,66500.0
2006-08-18 11:20:00,68.33,68.38,68.32,68.37,111400.0,35.7058,35.7319,35.7006,35.7267,111400.0
2006-08-18 11:25:00,68.37,68.38,68.35,68.37,103600.0,35.7267,35.7319,35.7163,35.7267,103600.0
2006-08-18 11:30:00,68.37,68.38,68.24,68.26,127700.0,35.7267,35.7319,35.6588,35.6692,127700.0
2006-08-18 11:35:00,68.26,68.31,68.25,68.29,90000.0,35.6692,35.6954,35.664,35.6849,90000.0
2006-08-18 11:40:00,68.3,68.32,68.29,68.3,70000.0,35.6901,35.7006,35.6849,35.6901,70000.0
2006-08-18 11:45:00,68.31,68.35,68.3,68.35,83100.0,35.6954,35.7163,35.6901,35.7163,83100.0
2006-08-18 11:50:00,68.35,68.38,68.33,68.38,80500.0,35.7163,35.7319,35.7058,35.7319,80500.0
2006-08-18 11:55:00,68.38,68.45,68.38,68.43,115500.0,35.7319,35.7685,35.7319,35.7581,115500.0
2006-08-18 12:00:00,68.43,68.46,68.42,68.46,120600.0,35.7581,35.7737,35.7528,35.7737,120600.0
2006-08-18 12:05:00,68.45,68.48,68.44,68.47,109100.0,35.7685,35.7842,35.7633,35.779,109100.0
2006-08-18 12:10:00,68.45,68.46,68.43,68.44,62900.0,35.7685,35.7737,35.7581,35.7633,62900.0
2006-08-18 12:15:00,68.45,68.51,68.45,68.46,148900.0,35.7685,35.7999,35.7685,35.7737,148900.0
2006-08-18 12:20:00,68.46,68.48,68.42,68.46,89700.0,35.7737,35.7842,35.7528,35.7737,89700.0
2006-08-18 12:25:00,68.45,68.54,68.44,68.51,107000.0,35.7685,35.8155,35.7633,35.7999,107000.0
2006-08-18 12:30:00,68.5,68.6,68.5,68.57,160700.0,35.7946,35.8469,35.7946,35.8312,160700.0
2006-08-18 12:35:00,68.57,68.57,68.5,68.52,84100.0,35.8312,35.8312,35.7946,35.8051,84100.0
2006-08-18 12:40:00,68.51,68.54,68.48,68.54,99500.0,35.7999,35.8155,35.7842,35.8155,99500.0
2006-08-18 12:45:00,68.53,68.56,68.52,68.56,103300.0,35.8103,35.826,35.8051,35.826,103300.0
2006-08-18 12:50:00,68.56,68.59,68.53,68.55,93900.0,35.826,35.8417,35.8103,35.8208,93900.0
2006-08-18 12:55:00,68.55,68.63,68.54,68.62,85600.0,35.8208,35.8626,35.8155,35.8573,85600.0
2006-08-18 13:00:00,68.61,68.63,68.56,68.58,80300.0,35.8521,35.8626,35.826,35.8364,80300.0
2006-08-18 13:05:00,68.58,68.73,68.57,68.7,190300.0,35.8364,35.9148,35.8312,35.8991,190300.0
2006-08-18 13:10:00,68.71,68.77,68.69,68.76,113600.0,35.9044,35.9357,35.8939,35.9305,113600.0
2006-08-18 13:15:00,68.76,68.77,68.73,68.77,80000.0,35.9305,35.9357,35.9148,35.9357,80000.0
2006-08-18 13:20:00,68.75,68.81,68.69,68.7,171100.0,35.9253,35.9566,35.8939,35.8991,171100.0
2006-08-18 13:25:00,68.7,68.71,68.54,68.6,214000.0,35.8991,35.9044,35.8155,35.8469,214000.0
2006-08-18 13:30:00,68.6,68.69,68.58,68.65,165000.0,35.8469,35.8939,35.8364,35.873,165000.0
2006-08-18 13:35:00,68.64,68.68,68.63,68.68,96100.0,35.8678,35.8887,35.8626,35.8887,96100.0
2006-08-18 13:40:00,68.68,68.73,68.67,68.71,145900.0,35.8887,35.9148,35.8835,35.9044,145900.0
2006-08-18 13:45:00,68.7,68.83,68.68,68.81,162500.0,35.8991,35.9671,35.8887,35.9566,162500.0
2006-08-18 13:50:00,68.82,68.83,68.77,68.83,100300.0,35.9619,35.9671,35.9357,35.9671,100300.0
2006-08-18 13:55:00,68.83,68.89,68.83,68.85,150200.0,35.9671,35.9984,35.9671,35.9775,150200.0
2006-08-18 14:00:00,68.85,68.85,68.79,68.82,125000.0,35.9775,35.9775,35.9462,35.9619,125000.0
2006-08-18 14:05:00,68.82,68.85,68.8,68.83,115500.0,35.9619,35.9775,35.9514,35.9671,115500.0
2006-08-18 14:10:00,68.84,68.87,68.84,68.85,78600.0,35.9723,35.988,35.9723,35.9775,78600.0
2006-08-18 14:15:00,68.86,68.94,68.85,68.87,186700.0,35.9828,36.0246,35.9775,35.988,186700.0
2006-08-18 14:20:00,68.87,68.93,68.87,68.88,115000.0,35.988,36.0193,35.988,35.9932,115000.0
2006-08-18 14:25:00,68.87,68.94,68.85,68.94,142000.0,35.988,36.0246,35.9775,36.0246,142000.0
2006-08-18 14:30:00,68.94,68.98,68.93,68.98,279900.0,36.0246,36.0455,36.0193,36.0455,279900.0
2006-08-18 14:35:00,68.98,68.98,68.88,68.88,111200.0,36.0455,36.0455,35.9932,35.9932,111200.0
2006-08-18 14:40:00,68.88,68.92,68.82,68.88,170100.0,35.9932,36.0141,35.9619,35.9932,170100.0
2006-08-18 14:45:00,68.88,68.89,68.75,68.77,91600.0,35.9932,35.9984,35.9253,35.9357,91600.0
2006-08-18 14:50:00,68.78,68.81,68.76,68.79,136500.0,35.9409,35.9566,35.9305,35.9462,136500.0
2006-08-18 14:55:00,68.8,68.81,68.72,68.74,209100.0,35.9514,35.9566,35.9096,35.92,209100.0
2006-08-18 15:00:00,68.74,68.79,68.68,68.7,181000.0,35.92,35.9462,35.8887,35.8991,181000.0
2006-08-18 15:05:00,68.69,68.77,68.68,68.74,177300.0,35.8939,35.9357,35.8887,35.92,177300.0
2006-08-18 15:10:00,68.73,68.74,68.67,68.69,153500.0,35.9148,35.92,35.8835,35.8939,153500.0
2006-08-18 15:15:00,68.7,68.78,68.68,68.75,161400.0,35.8991,35.9409,35.8887,35.9253,161400.0
2006-08-18 15:20:00,68.75,68.78,68.71,68.77,148400.0,35.9253,35.9409,35.9044,35.9357,148400.0
2006-08-18 15:25:00,68.78,68.84,68.75,68.84,171800.0,35.9409,35.9723,35.9253,35.9723,171800.0
2006-08-18 15:30:00,68.84,68.89,68.81,68.87,177300.0,35.9723,35.9984,35.9566,35.988,177300.0
2006-08-18 15:35:00,68.87,68.98,68.87,68.97,266600.0,35.988,36.0455,35.988,36.0402,266600.0
2006-08-18 15:40:00,68.97,68.99,68.91,68.96,412100.0,36.0402,36.0507,36.0089,36.035,412100.0
2006-08-18 15:45:00,68.96,68.97,68.9,68.97,398100.0,36.035,36.0402,36.0037,36.0402,398100.0
2006-08-18 15:50:00,68.96,68.97,68.87,68.88,321600.0,36.035,36.0402,35.988,35.9932,321600.0
2006-08-18 15:55:00,68.89,69.05,68.87,69.04,873200.0,35.9984,36.082,35.988,36.0768,873200.0
2006-08-21 09:30:00,69.3,69.47,69.3,69.45,565200.0,36.2127,36.3015,36.2127,36.2911,565200.0
2006-08-21 09:35:00,69.46,69.56,69.32,69.49,363900.0,36.2963,36.3485,36.2231,36.312,363900.0
2006-08-21 09:40:00,69.49,69.76,69.44,69.7,375000.0,36.312,36.453,36.2858,36.4217,375000.0
2006-08-21 09:45:00,69.69,69.75,69.63,69.72,406200.0,36.4165,36.4478,36.3851,36.4321,406200.0
2006-08-21 09:50:00,69.73,69.89,69.72,69.85,390000.0,36.4374,36.521,36.4321,36.5001,390000.0
2006-08-21 09:55:00,69.83,69.94,69.8,69.84,416800.0,36.4896,36.5471,36.4739,36.4949,416800.0
2006-08-21 10:00:00,69.85,69.97,69.84,69.96,249300.0,36.5001,36.5628,36.4949,36.5576,249300.0
2006-08-21 10:05:00,69.97,70.03,69.9,69.95,968000.0,36.5628,36.5941,36.5262,36.5523,968000.0
2006-08-21 10:10:00,69.95,69.96,69.77,69.78,346000.0,36.5523,36.5576,36.4583,36.4635,346000.0
2006-08-21 10:15:00,69.78,69.83,69.72,69.74,291500.0,36.4635,36.4896,36.4321,36.4426,291500.0
2006-08-21 10:20:00,69.74,69.78,69.66,69.7,316900.0,36.4426,36.4635,36.4008,36.4217,316900.0
2006-08-21 10:25:00,69.7,69.7,69.52,69.52,354700.0,36.4217,36.4217,36.3276,36.3276,354700.0
2006-08-21 10:30:00,69.52,69.73,69.48,69.67,486400.0,36.3276,36.4374,36.3067,36.406,486400.0
2006-08-21 10:35:00,69.66,69.75,69.64,69.71,364500.0,36.4008,36.4478,36.3903,36.4269,364500.0
2006-08-21 10:40:00,69.71,69.82,69.71,69.74,310200.0,36.4269,36.4844,36.4269,36.4426,310200.0
2006-08-21 10:45:00,69.74,69.85,69.74,69.76,296600.0,36.4426,36.5001,36.4426,36.453,296600.0
2006-08-21 10:50:00,69.75,69.84,69.7,69.8,236100.0,36.4478,36.4949,36.4217,36.4739,236100.0
2006-08-21 10:55:00,69.79,69.81,69.64,69.66,319400.0,36.4687,36.4792,36.3903,36.4008,319400.0
2006-08-21 11:00:00,69.66,69.71,69.64,69.64,204700.0,36.4008,36.4269,36.3903,36.3903,204700.0
2006-08-21 11:05:00,69.65,69.69,69.5,69.56,327800.0,36.3956,36.4165,36.3172,36.3485,327800.0
2006-08-21 11:10:00,69.57,69.64,69.56,69.62,221500.0,36.3538,36.3903,36.3485,36.3799,221500.0
2006-08-21 11:15:00,69.62,69.67,69.6,69.65,188700.0,36.3799,36.406,36.3694,36.3956,188700.0
2006-08-21 11:20:00,69.65,69.68,69.54,69.56,210400.0,36.3956,36.4112,36.3381,36.3485,210400.0
2006-08-21 11:25:00,69.57,69.59,69.51,69.53,173200.0,36.3538,36.3642,36.3224,36.3329,173200.0
2006-08-21 11:30:00,69.54,69.58,69.52,69.53,145000.0,36.3381,36.359,36.3276,36.3329,145000.0
2006-08-21 11:35:00,69.53,69.55,69.49,69.52,140100.0,36.3329,36.3433,36.312,36.3276,140100.0
2006-08-21 11:40:00,69.52,69.57,69.51,69.56,197700.0,36.3276,36.3538,36.3224,36.3485,197700.0
2006-08-21 11:45:00,69.55,69.56,69.49,69.5,145300.0,36.3433,36.3485,36.312,36.3172,145300.0
2006-08-21 11:50:00,69.5,69.57,69.49,69.56,86700.0,36.3172,36.3538,36.312,36.3485,86700.0
2006-08-21 11:55:00,69.55,69.58,69.53,69.57,163500.0,36.3433,36.359,36.3329,36.3538,163500.0
2006-08-21 12:00:00,69.56,69.6,69.55,69.58,106900.0,36.3485,36.3694,36.3433,36.359,106900.0
2006-08-21 12:05:00,69.57,69.7,69.57,69.68,156200.0,36.3538,36.4217,36.3538,36.4112,156200.0
2006-08-21 12:10:00,69.68,69.74,69.63,69.64,192300.0,36.4112,36.4426,36.3851,36.3903,192300.0
2006-08-21 12:15:00,69.65,69.7,69.56,69.59,119100.0,36.3956,36.4217,36.3485,36.3642,119100.0
2006-08-21 12:20:00,69.59,69.64,69.59,69.63,92700.0,36.3642,36.3903,36.3642,36.3851,92700.0
2006-08-21 12:25:00,69.63,69.72,69.63,69.69,151200.0,36.3851,36.4321,36.3851,36.4165,151200.0
2006-08-21 12:30:00,69.7,69.8,69.68,69.79,147100.0,36.4217,36.4739,36.4112,36.4687,147100.0
2006-08-21 12:35:00,69.79,69.82,69.78,69.8,150700.0,36.4687,36.4844,36.4635,36.4739,150700.0
2006-08-21 12:40:00,69.8,69.84,69.78,69.82,101200.0,36.4739,36.4949,36.4635,36.4844,101200.0
2006-08-21 12:45:00,69.83,69.88,69.82,69.87,117200.0,36.4896,36.5158,36.4844,36.5105,117200.0
2006-08-21 12:50:00,69.88,69.88,69.86,69.86,163600.0,36.5158,36.5158,36.5053,36.5053,163600.0
2006-08-21 12:55:00,69.86,69.89,69.84,69.86,219700.0,36.5053,36.521,36.4949,36.5053,219700.0
2006-08-21 13:00:00,69.87,69.92,69.85,69.91,103600.0,36.5105,36.5367,36.5001,36.5314,103600.0
2006-08-21 13:05:00,69.92,69.94,69.9,69.92,83000.0,36.5367,36.5471,36.5262,36.5367,83000.0
2006-08-21 13:10:00,69.93,69.94,69.92,69.92,87100.0,36.5419,36.5471,36.5367,36.5367,87100.0
2006-08-21 13:15:00,69.93,69.93,69.85,69.86,191400.0,36.5419,36.5419,36.5001,36.5053,191400.0
2006-08-21 13:20:00,69.87,69.91,69.86,69.87,109800.0,36.5105,36.5314,36.5053,36.5105,109800.0
2006-08-21 13:25:00,69.87,69.88,69.79,69.8,81500.0,36.5105,36.5158,36.4687,36.4739,81500.0
2006-08-21 13:30:00,69.81,69.88,69.79,69.85,62000.0,36.4792,36.5158,36.4687,36.5001,62000.0
2006-08-21 13:35:00,69.85,69.92,69.84,69.89,100900.0,36.5001,36.5367,36.4949,36.521,100900.0
2006-08-21 13:40:00,69.9,69.92,69.89,69.91,82100.0,36.5262,36.5367,36.521,36.5314,82100.0
2006-08-21 13:45:00,69.91,69.92,69.89,69.9,125300.0,36.5314,36.5367,36.521,36.5262,125300.0
2006-08-21 13:50:00,69.91,69.91,69.9,69.91,39400.0,36.5314,36.5314,36.5262,36.5314,39400.0
2006-08-21 13:55:00,69.91,69.93,69.9,69.93,152700.0,36.5314,36.5419,36.5262,36.5419,152700.0
2006-08-21 14:00:00,69.93,69.95,69.91,69.94,139600.0,36.5419,36.5523,36.5314,36.5471,139600.0
2006-08-21 14:05:00,69.95,70.0,69.95,69.98,231400.0,36.5523,36.5785,36.5523,36.568,231400.0
2006-08-21 14:10:00,69.98,69.99,69.89,69.93,190400.0,36.568,36.5732,36.521,36.5419,190400.0
2006-08-21 14:15:00,69.92,69.94,69.89,69.9,163600.0,36.5367,36.5471,36.521,36.5262,163600.0
2006-08-21 14:20:00,69.92,69.96,69.91,69.95,140900.0,36.5367,36.5576,36.5314,36.5523,140900.0
2006-08-21 14:25:00,69.95,69.98,69.92,69.93,116800.0,36.5523,36.568,36.5367,36.5419,116800.0
2006-08-21 14:30:00,69.93,69.95,69.91,69.92,81700.0,36.5419,36.5523,36.5314,36.5367,81700.0
2006-08-21 14:35:00,69.92,69.95,69.9,69.92,136200.0,36.5367,36.5523,36.5262,36.5367,136200.0
2006-08-21 14:40:00,69.92,69.92,69.78,69.78,355300.0,36.5367,36.5367,36.4635,36.4635,355300.0
2006-08-21 14:45:00,69.77,69.85,69.72,69.74,346400.0,36.4583,36.5001,36.4321,36.4426,346400.0
2006-08-21 14:50:00,69.74,69.82,69.74,69.77,127000.0,36.4426,36.4844,36.4426,36.4583,127000.0
2006-08-21 14:55:00,69.78,69.81,69.71,69.76,147000.0,36.4635,36.4792,36.4269,36.453,147000.0
2006-08-21 15:00:00,69.77,69.79,69.72,69.74,129600.0,36.4583,36.4687,36.4321,36.4426,129600.0
2006-08-21 15:05:00,69.75,69.75,69.66,69.66,340400.0,36.4478,36.4478,36.4008,36.4008,340400.0
2006-08-21 15:10:00,69.66,69.74,69.65,69.69,254100.0,36.4008,36.4426,36.3956,36.4165,254100.0
2006-08-21 15:15:00,69.7,69.75,69.59,69.7,397500.0,36.4217,36.4478,36.3642,36.4217,397500.0
2006-08-21 15:20:00,69.68,69.77,69.67,69.73,368200.0,36.4112,36.4583,36.406,36.4374,368200.0
2006-08-21 15:25:00,69.72,69.79,69.71,69.75,287100.0,36.4321,36.4687,36.4269,36.4478,287100.0
2006-08-21 15:30:00,69.76,69.81,69.75,69.78,365200.0,36.453,36.4792,36.4478,36.4635,365200.0
2006-08-21 15:35:00,69.78,69.79,69.72,69.75,353800.0,36.4635,36.4687,36.4321,36.4478,353800.0
2006-08-21 15:40:00,69.75,69.79,69.72,69.77,280900.0,36.4478,36.4687,36.4321,36.4583,280900.0
2006-08-21 15:45:00,69.78,69.84,69.77,69.83,378700.0,36.4635,36.4949,36.4583,36.4896,378700.0
2006-08-21 15:50:00,69.83,69.84,69.77,69.81,242700.0,36.4896,36.4949,36.4583,36.4792,242700.0
2006-08-21 15:55:00,69.81,69.86,69.79,69.86,493800.0,36.4792,36.5053,36.4687,36.5053,493800.0
2006-08-22 09:30:00,69.71,69.71,69.56,69.66,370700.0,36.4269,36.4269,36.3485,36.4008,370700.0
2006-08-22 09:35:00,69.66,69.8,69.65,69.74,262000.0,36.4008,36.4739,36.3956,36.4426,262000.0
2006-08-22 09:40:00,69.73,69.77,69.62,69.72,183100.0,36.4374,36.4583,36.3799,36.4321,183100.0
2006-08-22 09:45:00,69.73,69.85,69.7,69.82,286200.0,36.4374,36.5001,36.4217,36.4844,286200.0
2006-08-22 09:50:00,69.82,69.93,69.72,69.75,276700.0,36.4844,36.5419,36.4321,36.4478,276700.0
2006-08-22 09:55:00,69.75,69.75,69.66,69.75,263300.0,36.4478,36.4478,36.4008,36.4478,263300.0
2006-08-22 10:00:00,69.74,69.75,69.55,69.56,273800.0,36.4426,36.4478,36.3433,36.3485,273800.0
2006-08-22 10:05:00,69.56,69.61,69.39,69.39,454500.0,36.3485,36.3747,36.2597,36.2597,454500.0
2006-08-22 10:10:00,69.4,69.52,69.36,69.5,385100.0,36.2649,36.3276,36.244,36.3172,385100.0
2006-08-22 10:15:00,69.49,69.52,69.38,69.47,264900.0,36.312,36.3276,36.2545,36.3015,264900.0
2006-08-22 10:20:00,69.47,69.56,69.47,69.54,337100.0,36.3015,36.3485,36.3015,36.3381,337100.0
2006-08-22 10:25:00,69.54,69.57,69.47,69.49,234000.0,36.3381,36.3538,36.3015,36.312,234000.0
2006-08-22 10:30:00,69.49,69.64,69.48,69.64,288700.0,36.312,36.3903,36.3067,36.3903,288700.0
2006-08-22 10:35:00,69.65,69.67,69.61,69.62,377800.0,36.3956,36.406,36.3747,36.3799,377800.0
2006-08-22 10:40:00,69.63,69.64,69.58,69.58,210300.0,36.3851,36.3903,36.359,36.359,210300.0
2006-08-22 10:45:00,69.58,69.59,69.48,69.53,156500.0,36.359,36.3642,36.3067,36.3329,156500.0
2006-08-22 10:50:00,69.54,69.54,69.46,69.5,164400.0,36.3381,36.3381,36.2963,36.3172,164400.0
2006-08-22 10:55:00,69.5,69.55,69.5,69.54,141600.0,36.3172,36.3433,36.3172,36.3381,141600.0
2006-08-22 11:00:00,69.54,69.54,69.44,69.46,270900.0,36.3381,36.3381,36.2858,36.2963,270900.0
2006-08-22 11:05:00,69.45,69.52,69.44,69.46,173900.0,36.2911,36.3276,36.2858,36.2963,173900.0
2006-08-22 11:10:00,69.45,69.53,69.44,69.51,89000.0,36.2911,36.3329,36.2858,36.3224,89000.0
2006-08-22 11:15:00,69.52,69.61,69.52,69.6,167900.0,36.3276,36.3747,36.3276,36.3694,167900.0
2006-08-22 11:20:00,69.59,69.66,69.58,69.6,217400.0,36.3642,36.4008,36.359,36.3694,217400.0
2006-08-22 11:25:00,69.6,69.64,69.56,69.59,207100.0,36.3694,36.3903,36.3485,36.3642,207100.0
2006-08-22 11:30:00,69.59,69.67,69.58,69.65,206900.0,36.3642,36.406,36.359,36.3956,206900.0
2006-08-22 11:35:00,69.65,69.75,69.64,69.75,144100.0,36.3956,36.4478,36.3903,36.4478,144100.0
2006-08-22 11:40:00,69.74,69.77,69.71,69.71,171300.0,36.4426,36.4583,36.4269,36.4269,171300.0
2006-08-22 11:45:00,69.7,69.77,69.69,69.76,73400.0,36.4217,36.4583,36.4165,36.453,73400.0
2006-08-22 11:50:00,69.77,69.83,69.75,69.78,98100.0,36.4583,36.4896,36.4478,36.4635,98100.0
2006-08-22 11:55:00,69.78,69.83,69.76,69.81,84200.0,36.4635,36.4896,36.453,36.4792,84200.0
2006-08-22 12:00:00,69.82,69.84,69.8,69.83,129400.0,36.4844,36.4949,36.4739,36.4896,129400.0
2006-08-22 12:05:00,69.83,69.85,69.8,69.83,125000.0,36.4896,36.5001,36.4739,36.4896,125000.0
2006-08-22 12:10:00,69.83,69.93,69.83,69.92,121200.0,36.4896,36.5419,36.4896,36.5367,121200.0
2006-08-22 12:15:00,69.92,69.95,69.92,69.93,114400.0,36.5367,36.5523,36.5367,36.5419,114400.0
2006-08-22 12:20:00,69.93,69.95,69.93,69.94,93600.0,36.5419,36.5523,36.5419,36.5471,93600.0
2006-08-22 12:25:00,69.95,69.95,69.86,69.9,122900.0,36.5523,36.5523,36.5053,36.5262,122900.0
2006-08-22 12:30:00,69.88,69.91,69.87,69.87,79300.0,36.5158,36.5314,36.5105,36.5105,79300.0
2006-08-22 12:35:00,69.87,69.91,69.85,69.89,107400.0,36.5105,36.5314,36.5001,36.521,107400.0
2006-08-22 12:40:00,69.88,69.93,69.87,69.92,73100.0,36.5158,36.5419,36.5105,36.5367,73100.0
2006-08-22 12:45:00,69.92,69.98,69.91,69.96,155700.0,36.5367,36.568,36.5314,36.5576,155700.0
2006-08-22 12:50:00,69.97,69.98,69.91,69.95,142800.0,36.5628,36.568,36.5314,36.5523,142800.0
2006-08-22 12:55:00,69.96,69.98,69.92,69.95,191600.0,36.5576,36.568,36.5367,36.5523,191600.0
2006-08-22 13:00:00,69.94,69.95,69.85,69.89,174700.0,36.5471,36.5523,36.5001,36.521,174700.0
2006-08-22 13:05:00,69.89,69.89,69.74,69.8,233300.0,36.521,36.521,36.4426,36.4739,233300.0
2006-08-22 13:10:00,69.79,69.86,69.76,69.84,89700.0,36.4687,36.5053,36.453,36.4949,89700.0
2006-08-22 13:15:00,69.83,69.87,69.81,69.85,109700.0,36.4896,36.5105,36.4792,36.5001,109700.0
2006-08-22 13:20:00,69.84,69.86,69.8,69.8,151100.0,36.4949,36.5053,36.4739,36.4739,151100.0
2006-08-22 13:25:00,69.8,69.9,69.8,69.87,148300.0,36.4739,36.5262,36.4739,36.5105,148300.0
2006-08-22 13:30:00,69.87,69.87,69.77,69.79,180800.0,36.5105,36.5105,36.4583,36.4687,180800.0
2006-08-22 13:35:00,69.79,69.85,69.76,69.85,140000.0,36.4687,36.5001,36.453,36.5001,140000.0
2006-08-22 13:40:00,69.84,69.84,69.69,69.7,185200.0,36.4949,36.4949,36.4165,36.4217,185200.0
2006-08-22 13:45:00,69.71,69.72,69.63,69.72,174600.0,36.4269,36.4321,36.3851,36.4321,174600.0
2006-08-22 13:50:00,69.72,69.74,69.68,69.73,132200.0,36.4321,36.4426,36.4112,36.4374,132200.0
2006-08-22 13:55:00,69.75,69.84,69.72,69.76,225200.0,36.4478,36.4949,36.4321,36.453,225200.0
2006-08-22 14:00:00,69.75,69.78,69.63,69.68,198500.0,36.4478,36.4635,36.3851,36.4112,198500.0
2006-08-22 14:05:00,69.69,69.74,69.67,69.71,240000.0,36.4165,36.4426,36.406,36.4269,240000.0
2006-08-22 14:10:00,69.7,69.72,69.64,69.64,130000.0,36.4217,36.4321,36.3903,36.3903,130000.0
2006-08-22 14:15:00,69.64,69.7,69.57,69.68,172000.0,36.3903,36.4217,36.3538,36.4112,172000.0
2006-08-22 14:20:00,69.69,69.75,69.68,69.73,109900.0,36.4165,36.4478,36.4112,36.4374,109900.0
2006-08-22 14:25:00,69.73,69.84,69.72,69.8,111000.0,36.4374,36.4949,36.4321,36.4739,111000.0
2006-08-22 14:30:00,69.8,69.84,69.77,69.83,199400.0,36.4739,36.4949,36.4583,36.4896,199400.0
2006-08-22 14:35:00,69.83,69.84,69.77,69.8,176500.0,36.4896,36.4949,36.4583,36.4739,176500.0
2006-08-22 14:40:00,69.8,69.83,69.78,69.8,177000.0,36.4739,36.4896,36.4635,36.4739,177000.0
2006-08-22 14:45:00,69.79,69.83,69.74,69.82,179200.0,36.4687,36.4896,36.4426,36.4844,179200.0
2006-08-22 14:50:00,69.82,69.83,69.78,69.8,206500.0,36.4844,36.4896,36.4635,36.4739,206500.0
2006-08-22 14:55:00,69.8,69.87,69.79,69.84,227000.0,36.4739,36.5105,36.4687,36.4949,227000.0
2006-08-22 15:00:00,69.84,69.89,69.82,69.84,170600.0,36.4949,36.521,36.4844,36.4949,170600.0
2006-08-22 15:05:00,69.85,69.89,69.84,69.88,163900.0,36.5001,36.521,36.4949,36.5158,163900.0
2006-08-22 15:10:00,69.89,69.97,69.88,69.91,317500.0,36.521,36.5628,36.5158,36.5314,317500.0
2006-08-22 15:15:00,69.91,69.92,69.87,69.9,169600.0,36.5314,36.5367,36.5105,36.5262,169600.0
2006-08-22 15:20:00,69.9,69.93,69.87,69.92,255100.0,36.5262,36.5419,36.5105,36.5367,255100.0
2006-08-22 15:25:00,69.92,69.95,69.9,69.93,208100.0,36.5367,36.5523,36.5262,36.5419,208100.0
2006-08-22 15:30:00,69.92,69.99,69.92,69.97,253900.0,36.5367,36.5732,36.5367,36.5628,253900.0
2006-08-22 15:35:00,69.97,69.98,69.94,69.95,187700.0,36.5628,36.568,36.5471,36.5523,187700.0
2006-08-22 15:40:00,69.95,70.0,69.95,69.99,327600.0,36.5523,36.5785,36.5523,36.5732,327600.0
2006-08-22 15:45:00,70.0,70.04,69.97,70.0,707300.0,36.5785,36.5994,36.5628,36.5785,707300.0
2006-08-22 15:50:00,70.0,70.09,69.99,70.05,381100.0,36.5785,36.6255,36.5732,36.6046,381100.0
2006-08-22 15:55:00,70.05,70.25,70.04,70.22,674100.0,36.6046,36.7091,36.5994,36.6934,674100.0
2006-08-23 09:30:00,70.08,70.1,70.02,70.06,374400.0,36.6203,36.6307,36.5889,36.6098,374400.0
2006-08-23 09:35:00,70.07,70.23,70.05,70.16,258300.0,36.615,36.6986,36.6046,36.6621,258300.0
2006-08-23 09:40:00,70.16,70.2,70.09,70.1,224700.0,36.6621,36.683,36.6255,36.6307,224700.0
2006-08-23 09:45:00,70.1,70.14,70.05,70.05,289300.0,36.6307,36.6516,36.6046,36.6046,289300.0
2006-08-23 09:50:00,70.05,70.14,70.05,70.09,165400.0,36.6046,36.6516,36.6046,36.6255,165400.0
2006-08-23 09:55:00,70.1,70.15,70.08,70.15,191000.0,36.6307,36.6568,36.6203,36.6568,191000.0
2006-08-23 10:00:00,70.14,70.15,70.09,70.11,204600.0,36.6516,36.6568,36.6255,36.6359,204600.0
2006-08-23 10:05:00,70.11,70.13,70.06,70.12,208000.0,36.6359,36.6464,36.6098,36.6412,208000.0
2006-08-23 10:10:00,70.12,70.17,70.1,70.15,226100.0,36.6412,36.6673,36.6307,36.6568,226100.0
2006-08-23 10:15:00,70.14,70.14,70.05,70.1,139700.0,36.6516,36.6516,36.6046,36.6307,139700.0
2006-08-23 10:20:00,70.11,70.12,70.05,70.09,181000.0,36.6359,36.6412,36.6046,36.6255,181000.0
2006-08-23 10:25:00,70.09,70.11,70.05,70.06,205100.0,36.6255,36.6359,36.6046,36.6098,205100.0
2006-08-23 10:30:00,70.05,70.07,69.86,69.97,537200.0,36.6046,36.615,36.5053,36.5628,537200.0
2006-08-23 10:35:00,69.95,70.01,69.93,69.95,247500.0,36.5523,36.5837,36.5419,36.5523,247500.0
2006-08-23 10:40:00,69.94,69.96,69.85,69.86,308300.0,36.5471,36.5576,36.5001,36.5053,308300.0
2006-08-23 10:45:00,69.86,69.88,69.77,69.84,480200.0,36.5053,36.5158,36.4583,36.4949,480200.0
2006-08-23 10:50:00,69.83,69.89,69.79,69.84,119400.0,36.4896,36.521,36.4687,36.4949,119400.0
2006-08-23 10:55:00,69.84,69.9,69.78,69.89,273700.0,36.4949,36.5262,36.4635,36.521,273700.0
2006-08-23 11:00:00,69.88,69.97,69.88,69.92,270400.0,36.5158,36.5628,36.5158,36.5367,270400.0
2006-08-23 11:05:00,69.92,69.94,69.84,69.88,266700.0,36.5367,36.5471,36.4949,36.5158,266700.0
2006-08-23 11:10:00,69.88,69.93,69.83,69.9,213000.0,36.5158,36.5419,36.4896,36.5262,213000.0
2006-08-23 11:15:00,69.91,69.93,69.76,69.77,198800.0,36.5314,36.5419,36.453,36.4583,198800.0
2006-08-23 11:20:00,69.78,69.81,69.73,69.78,241800.0,36.4635,36.4792,36.4374,36.4635,241800.0
2006-08-23 11:25:00,69.78,69.8,69.75,69.77,166600.0,36.4635,36.4739,36.4478,36.4583,166600.0
2006-08-23 11:30:00,69.77,69.79,69.71,69.77,167400.0,36.4583,36.4687,36.4269,36.4583,167400.0
2006-08-23 11:35:00,69.77,69.78,69.65,69.69,281800.0,36.4583,36.4635,36.3956,36.4165,281800.0
2006-08-23 11:40:00,69.69,69.81,69.68,69.8,164000.0,36.4165,36.4792,36.4112,36.4739,164000.0
2006-08-23 11:45:00,69.79,69.79,69.71,69.71,117600.0,36.4687,36.4687,36.4269,36.4269,117600.0
2006-08-23 11:50:00,69.71,69.75,69.7,69.71,140200.0,36.4269,36.4478,36.4217,36.4269,140200.0
2006-08-23 11:55:00,69.72,69.73,69.65,69.66,124100.0,36.4321,36.4374,36.3956,36.4008,124100.0
2006-08-23 12:00:00,69.66,69.71,69.66,69.67,78100.0,36.4008,36.4269,36.4008,36.406,78100.0
2006-08-23 12:05:00,69.67,69.73,69.67,69.7,106800.0,36.406,36.4374,36.406,36.4217,106800.0
2006-08-23 12:10:00,69.7,69.78,69.68,69.75,179100.0,36.4217,36.4635,36.4112,36.4478,179100.0
2006-08-23 12:15:00,69.75,69.94,69.69,69.75,148700.0,36.4478,36.5471,36.4165,36.4478,148700.0
2006-08-23 12:20:00,69.75,69.76,69.65,69.67,311800.0,36.4478,36.453,36.3956,36.406,311800.0
2006-08-23 12:25:00,69.67,69.68,69.61,69.68,69800.0,36.406,36.4112,36.3747,36.4112,69800.0
2006-08-23 12:30:00,69.68,69.69,69.66,69.66,83100.0,36.4112,36.4165,36.4008,36.4008,83100.0
2006-08-23 12:35:00,69.66,69.67,69.62,69.63,84500.0,36.4008,36.406,36.3799,36.3851,84500.0
2006-08-23 12:40:00,69.62,69.66,69.62,69.65,89200.0,36.3799,36.4008,36.3799,36.3956,89200.0
2006-08-23 12:45:00,69.64,69.66,69.59,69.59,68400.0,36.3903,36.4008,36.3642,36.3642,68400.0
2006-08-23 12:50:00,69.59,69.69,69.57,69.66,140700.0,36.3642,36.4165,36.3538,36.4008,140700.0
2006-08-23 12:55:00,69.67,69.67,69.61,69.64,65400.0,36.406,36.406,36.3747,36.3903,65400.0
2006-08-23 13:00:00,69.65,69.66,69.63,69.64,52600.0,36.3956,36.4008,36.3851,36.3903,52600.0
2006-08-23 13:05:00,69.62,69.62,69.58,69.58,93800.0,36.3799,36.3799,36.359,36.359,93800.0
2006-08-23 13:10:00,69.58,69.6,69.43,69.44,199400.0,36.359,36.3694,36.2806,36.2858,199400.0
2006-08-23 13:15:00,69.44,69.46,69.39,69.4,183700.0,36.2858,36.2963,36.2597,36.2649,183700.0
2006-08-23 13:20:00,69.4,69.41,69.21,69.22,369500.0,36.2649,36.2702,36.1656,36.1709,369500.0
2006-08-23 13:25:00,69.21,69.29,69.17,69.26,250100.0,36.1656,36.2074,36.1447,36.1918,250100.0
2006-08-23 13:30:00,69.25,69.28,69.19,69.28,189600.0,36.1865,36.2022,36.1552,36.2022,189600.0
2006-08-23 13:35:00,69.28,69.32,69.16,69.17,157700.0,36.2022,36.2231,36.1395,36.1447,157700.0
2006-08-23 13:40:00,69.17,69.22,69.04,69.2,317700.0,36.1447,36.1709,36.0768,36.1604,317700.0
2006-08-23 13:45:00,69.2,69.24,69.15,69.2,158000.0,36.1604,36.1813,36.1343,36.1604,158000.0
2006-08-23 13:50:00,69.2,69.36,69.19,69.36,254800.0,36.1604,36.244,36.1552,36.244,254800.0
2006-08-23 13:55:00,69.36,69.44,69.36,69.44,166400.0,36.244,36.2858,36.244,36.2858,166400.0
2006-08-23 14:00:00,69.44,69.5,69.43,69.44,142900.0,36.2858,36.3172,36.2806,36.2858,142900.0
2006-08-23 14:05:00,69.44,69.51,69.42,69.43,158200.0,36.2858,36.3224,36.2754,36.2806,158200.0
2006-08-23 14:10:00,69.45,69.45,69.27,69.29,166100.0,36.2911,36.2911,36.197,36.2074,166100.0
2006-08-23 14:15:00,69.29,69.39,69.25,69.37,170800.0,36.2074,36.2597,36.1865,36.2493,170800.0
2006-08-23 14:20:00,69.37,69.41,69.34,69.38,198200.0,36.2493,36.2702,36.2336,36.2545,198200.0
2006-08-23 14:25:00,69.38,69.4,69.33,69.36,86600.0,36.2545,36.2649,36.2284,36.244,86600.0
2006-08-23 14:30:00,69.36,69.4,69.33,69.36,118500.0,36.244,36.2649,36.2284,36.244,118500.0
2006-08-23 14:35:00,69.37,69.41,69.33,69.34,150500.0,36.2493,36.2702,36.2284,36.2336,150500.0
2006-08-23 14:40:00,69.33,69.36,69.23,69.26,119900.0,36.2284,36.244,36.1761,36.1918,119900.0
2006-08-23 14:45:00,69.26,69.35,69.23,69.34,116200.0,36.1918,36.2388,36.1761,36.2336,116200.0
2006-08-23 14:50:00,69.35,69.39,69.34,69.38,113800.0,36.2388,36.2597,36.2336,36.2545,113800.0
2006-08-23 14:55:00,69.38,69.38,69.21,69.23,231000.0,36.2545,36.2545,36.1656,36.1761,231000.0
2006-08-23 15:00:00,69.24,69.29,69.23,69.28,95000.0,36.1813,36.2074,36.1761,36.2022,95000.0
2006-08-23 15:05:00,69.29,69.39,69.28,69.36,203300.0,36.2074,36.2597,36.2022,36.244,203300.0
2006-08-23 15:10:00,69.36,69.37,69.3,69.33,114900.0,36.244,36.2493,36.2127,36.2284,114900.0
2006-08-23 15:15:00,69.32,69.37,69.28,69.37,135000.0,36.2231,36.2493,36.2022,36.2493,135000.0
2006-08-23 15:20:00,69.37,69.42,69.35,69.42,142100.0,36.2493,36.2754,36.2388,36.2754,142100.0
2006-08-23 15:25:00,69.42,69.48,69.42,69.44,191200.0,36.2754,36.3067,36.2754,36.2858,191200.0
2006-08-23 15:30:00,69.43,69.53,69.39,69.47,202200.0,36.2806,36.3329,36.2597,36.3015,202200.0
2006-08-23 15:35:00,69.47,69.53,69.44,69.52,144700.0,36.3015,36.3329,36.2858,36.3276,144700.0
2006-08-23 15:40:00,69.51,69.57,69.42,69.51,217600.0,36.3224,36.3538,36.2754,36.3224,217600.0
2006-08-23 15:45:00,69.51,69.59,69.49,69.56,222600.0,36.3224,36.3642,36.312,36.3485,222600.0
2006-08-23 15:50:00,69.57,69.62,69.53,69.55,194100.0,36.3538,36.3799,36.3329,36.3433,194100.0
2006-08-23 15:55:00,69.55,69.64,69.48,69.59,287300.0,36.3433,36.3903,36.3067,36.3642,287300.0
2006-08-24 09:30:00,69.79,69.9,69.73,69.81,541200.0,36.4687,36.5262,36.4374,36.4792,541200.0
2006-08-24 09:35:00,69.8,69.81,69.61,69.61,335500.0,36.4739,36.4792,36.3747,36.3747,335500.0
2006-08-24 09:40:00,69.63,69.82,69.61,69.76,313100.0,36.3851,36.4844,36.3747,36.453,313100.0
2006-08-24 09:45:00,69.76,69.88,69.75,69.88,170000.0,36.453,36.5158,36.4478,36.5158,170000.0
2006-08-24 09:50:00,69.88,69.97,69.85,69.97,300400.0,36.5158,36.5628,36.5001,36.5628,300400.0
2006-08-24 09:55:00,69.97,70.08,69.96,69.99,326400.0,36.5628,36.6203,36.5576,36.5732,326400.0
2006-08-24 10:00:00,70.0,70.0,69.83,69.86,228100.0,36.5785,36.5785,36.4896,36.5053,228100.0
2006-08-24 10:05:00,69.86,70.14,69.86,70.1,276800.0,36.5053,36.6516,36.5053,36.6307,276800.0
2006-08-24 10:10:00,70.1,70.22,70.09,70.18,331600.0,36.6307,36.6934,36.6255,36.6725,331600.0
2006-08-24 10:15:00,70.18,70.32,70.15,70.15,337000.0,36.6725,36.7457,36.6568,36.6568,337000.0
2006-08-24 10:20:00,70.15,70.2,70.12,70.15,253000.0,36.6568,36.683,36.6412,36.6568,253000.0
2006-08-24 10:25:00,70.15,70.25,70.11,70.17,324200.0,36.6568,36.7091,36.6359,36.6673,324200.0
2006-08-24 10:30:00,70.17,70.25,70.09,70.23,328500.0,36.6673,36.7091,36.6255,36.6986,328500.0
2006-08-24 10:35:00,70.23,70.27,70.12,70.16,218500.0,36.6986,36.7195,36.6412,36.6621,218500.0
2006-08-24 10:40:00,70.16,70.2,70.11,70.16,212900.0,36.6621,36.683,36.6359,36.6621,212900.0
2006-08-24 10:45:00,70.16,70.19,70.12,70.12,167400.0,36.6621,36.6777,36.6412,36.6412,167400.0
2006-08-24 10:50:00,70.11,70.18,70.03,70.14,184400.0,36.6359,36.6725,36.5941,36.6516,184400.0
2006-08-24 10:55:00,70.15,70.22,70.11,70.2,146000.0,36.6568,36.6934,36.6359,36.683,146000.0
2006-08-24 11:00:00,70.2,70.21,70.15,70.19,193100.0,36.683,36.6882,36.6568,36.6777,193100.0
2006-08-24 11:05:00,70.19,70.25,70.17,70.2,244100.0,36.6777,36.7091,36.6673,36.683,244100.0
2006-08-24 11:10:00,70.2,70.29,70.19,70.27,275900.0,36.683,36.73,36.6777,36.7195,275900.0
2006-08-24 11:15:00,70.26,70.26,70.2,70.24,151800.0,36.7143,36.7143,36.683,36.7039,151800.0
2006-08-24 11:20:00,70.24,70.27,70.19,70.19,155900.0,36.7039,36.7195,36.6777,36.6777,155900.0
2006-08-24 11:25:00,70.19,70.26,70.18,70.24,107900.0,36.6777,36.7143,36.6725,36.7039,107900.0
2006-08-24 11:30:00,70.24,70.26,70.15,70.2,144700.0,36.7039,36.7143,36.6568,36.683,144700.0
2006-08-24 11:35:00,70.19,70.2,70.14,70.14,92200.0,36.6777,36.683,36.6516,36.6516,92200.0
2006-08-24 11:40:00,70.16,70.19,70.11,70.11,362500.0,36.6621,36.6777,36.6359,36.6359,362500.0
2006-08-24 11:45:00,70.12,70.13,70.06,70.07,161300.0,36.6412,36.6464,36.6098,36.615,161300.0
2006-08-24 11:50:00,70.07,70.08,69.95,70.06,278600.0,36.615,36.6203,36.5523,36.6098,278600.0
2006-08-24 11:55:00,70.05,70.07,70.0,70.03,110100.0,36.6046,36.615,36.5785,36.5941,110100.0
2006-08-24 12:00:00,70.03,70.04,69.95,69.97,157100.0,36.5941,36.5994,36.5523,36.5628,157100.0
2006-08-24 12:05:00,69.97,70.07,69.95,69.97,178500.0,36.5628,36.615,36.5523,36.5628,178500.0
2006-08-24 12:10:00,69.98,70.05,66.99,70.0,128300.0,36.568,36.6046,35.0056,36.5785,128300.0
2006-08-24 12:15:00,69.99,70.0,69.94,69.95,100200.0,36.5732,36.5785,36.5471,36.5523,100200.0
2006-08-24 12:20:00,69.94,69.98,69.89,69.9,129000.0,36.5471,36.568,36.521,36.5262,129000.0
2006-08-24 12:25:00,69.89,69.9,69.82,69.83,158200.0,36.521,36.5262,36.4844,36.4896,158200.0
2006-08-24 12:30:00,69.83,69.99,69.77,69.79,189300.0,36.4896,36.5732,36.4583,36.4687,189300.0
2006-08-24 12:35:00,69.81,69.86,69.76,69.86,126000.0,36.4792,36.5053,36.453,36.5053,126000.0
2006-08-24 12:40:00,69.86,69.92,69.84,69.89,241700.0,36.5053,36.5367,36.4949,36.521,241700.0
2006-08-24 12:45:00,69.88,69.89,69.74,69.76,119200.0,36.5158,36.521,36.4426,36.453,119200.0
2006-08-24 12:50:00,69.76,69.87,69.73,69.85,191100.0,36.453,36.5105,36.4374,36.5001,191100.0
2006-08-24 12:55:00,69.85,69.89,69.85,69.88,87200.0,36.5001,36.521,36.5001,36.5158,87200.0
2006-08-24 13:00:00,69.88,69.89,69.82,69.84,94200.0,36.5158,36.521,36.4844,36.4949,94200.0
2006-08-24 13:05:00,69.84,69.86,69.79,69.82,73000.0,36.4949,36.5053,36.4687,36.4844,73000.0
2006-08-24 13:10:00,69.82,69.96,69.82,69.95,121100.0,36.4844,36.5576,36.4844,36.5523,121100.0
2006-08-24 13:15:00,69.96,69.97,69.78,69.8,160300.0,36.5576,36.5628,36.4635,36.4739,160300.0
2006-08-24 13:20:00,69.81,69.94,69.81,69.93,106500.0,36.4792,36.5471,36.4792,36.5419,106500.0
2006-08-24 13:25:00,69.93,70.0,69.75,69.99,128600.0,36.5419,36.5785,36.4478,36.5732,128600.0
2006-08-24 13:30:00,70.0,70.01,69.97,69.97,140400.0,36.5785,36.5837,36.5628,36.5628,140400.0
2006-08-24 13:35:00,69.97,69.99,69.86,69.95,184300.0,36.5628,36.5732,36.5053,36.5523,184300.0
2006-08-24 13:40:00,69.95,69.98,69.93,69.95,125900.0,36.5523,36.568,36.5419,36.5523,125900.0
2006-08-24 13:45:00,69.95,70.0,69.87,69.99,116000.0,36.5523,36.5785,36.5105,36.5732,116000.0
2006-08-24 13:50:00,70.0,70.04,69.96,70.04,164200.0,36.5785,36.5994,36.5576,36.5994,164200.0
2006-08-24 13:55:00,70.04,70.05,69.98,69.99,97200.0,36.5994,36.6046,36.568,36.5732,97200.0
2006-08-24 14:00:00,70.0,70.06,69.97,70.06,80700.0,36.5785,36.6098,36.5628,36.6098,80700.0
2006-08-24 14:05:00,70.06,70.14,70.05,70.09,186800.0,36.6098,36.6516,36.6046,36.6255,186800.0
2006-08-24 14:10:00,70.09,70.23,70.09,70.22,219200.0,36.6255,36.6986,36.6255,36.6934,219200.0
2006-08-24 14:15:00,70.2,70.24,70.19,70.23,137400.0,36.683,36.7039,36.6777,36.6986,137400.0
2006-08-24 14:20:00,70.23,70.25,70.21,70.23,106800.0,36.6986,36.7091,36.6882,36.6986,106800.0
2006-08-24 14:25:00,70.22,70.28,70.22,70.25,141100.0,36.6934,36.7248,36.6934,36.7091,141100.0
2006-08-24 14:30:00,70.26,70.28,70.25,70.27,113300.0,36.7143,36.7248,36.7091,36.7195,113300.0
2006-08-24 14:35:00,70.28,70.33,70.27,70.32,137100.0,36.7248,36.7509,36.7195,36.7457,137100.0
2006-08-24 14:40:00,70.33,70.39,70.26,70.39,281700.0,36.7509,36.7823,36.7143,36.7823,281700.0
2006-08-24 14:45:00,70.39,70.4,70.32,70.38,245200.0,36.7823,36.7875,36.7457,36.777,245200.0
2006-08-24 14:50:00,70.39,70.41,70.3,70.4,272800.0,36.7823,36.7927,36.7352,36.7875,272800.0
2006-08-24 14:55:00,70.4,70.45,70.37,70.41,283100.0,36.7875,36.8136,36.7718,36.7927,283100.0
2006-08-24 15:00:00,70.41,70.42,70.36,70.37,202200.0,36.7927,36.7979,36.7666,36.7718,202200.0
2006-08-24 15:05:00,70.39,70.45,70.38,70.44,234800.0,36.7823,36.8136,36.777,36.8084,234800.0
2006-08-24 15:10:00,70.44,70.49,70.43,70.47,198000.0,36.8084,36.8345,36.8032,36.8241,198000.0
2006-08-24 15:15:00,70.48,70.48,70.33,70.33,344100.0,36.8293,36.8293,36.7509,36.7509,344100.0
2006-08-24 15:20:00,70.33,70.39,70.3,70.34,252900.0,36.7509,36.7823,36.7352,36.7561,252900.0
2006-08-24 15:25:00,70.32,70.39,70.28,70.38,249500.0,36.7457,36.7823,36.7248,36.777,249500.0
2006-08-24 15:30:00,70.37,70.48,70.34,70.47,203100.0,36.7718,36.8293,36.7561,36.8241,203100.0
2006-08-24 15:35:00,70.47,70.5,70.4,70.49,228800.0,36.8241,36.8397,36.7875,36.8345,228800.0
2006-08-24 15:40:00,70.49,70.5,70.42,70.47,219300.0,36.8345,36.8397,36.7979,36.8241,219300.0
2006-08-24 15:45:00,70.47,70.7,70.47,70.65,702100.0,36.8241,36.9442,36.8241,36.9181,702100.0
2006-08-24 15:50:00,70.66,70.71,70.62,70.66,478900.0,36.9233,36.9495,36.9024,36.9233,478900.0
2006-08-24 15:55:00,70.69,70.83,70.67,70.73,962400.0,36.939,37.0122,36.9286,36.9599,962400.0
2006-08-25 09:30:00,70.72,70.89,70.71,70.74,742500.0,36.9547,37.0435,36.9495,36.9651,742500.0
2006-08-25 09:35:00,70.74,70.87,70.73,70.81,404600.0,36.9651,37.0331,36.9599,37.0017,404600.0
2006-08-25 09:40:00,70.82,71.0,70.72,71.0,790600.0,37.0069,37.101,36.9547,37.101,790600.0
2006-08-25 09:45:00,71.0,71.02,70.93,70.99,519600.0,37.101,37.1115,37.0644,37.0958,519600.0
2006-08-25 09:50:00,70.99,70.99,70.76,70.79,391700.0,37.0958,37.0958,36.9756,36.9913,391700.0
2006-08-25 09:55:00,70.79,71.02,70.75,70.99,373500.0,36.9913,37.1115,36.9704,37.0958,373500.0
2006-08-25 10:00:00,70.97,71.1,70.91,71.03,427600.0,37.0853,37.1533,37.054,37.1167,427600.0
2006-08-25 10:05:00,71.03,71.17,71.03,71.09,349500.0,37.1167,37.1898,37.1167,37.148,349500.0
2006-08-25 10:10:00,71.09,71.19,71.07,71.17,230000.0,37.148,37.2003,37.1376,37.1898,230000.0
2006-08-25 10:15:00,71.18,71.22,70.96,70.97,1027100.0,37.1951,37.216,37.0801,37.0853,1027100.0
2006-08-25 10:20:00,70.97,71.05,70.87,70.96,239900.0,37.0853,37.1271,37.0331,37.0801,239900.0
2006-08-25 10:25:00,70.96,71.0,70.94,71.0,168400.0,37.0801,37.101,37.0697,37.101,168400.0
2006-08-25 10:30:00,70.99,71.06,70.99,71.0,194900.0,37.0958,37.1324,37.0958,37.101,194900.0
2006-08-25 10:35:00,71.0,71.06,70.98,70.99,190300.0,37.101,37.1324,37.0906,37.0958,190300.0
2006-08-25 10:40:00,70.99,70.99,70.94,70.96,135700.0,37.0958,37.0958,37.0697,37.0801,135700.0
2006-08-25 10:45:00,70.96,70.96,70.82,70.87,207500.0,37.0801,37.0801,37.0069,37.0331,207500.0
2006-08-25 10:50:00,70.88,70.91,70.72,70.72,161600.0,37.0383,37.054,36.9547,36.9547,161600.0
2006-08-25 10:55:00,70.72,70.79,70.7,70.75,265100.0,36.9547,36.9913,36.9442,36.9704,265100.0
2006-08-25 11:00:00,70.76,70.77,70.6,70.63,251400.0,36.9756,36.9808,36.892,36.9077,251400.0
2006-08-25 11:05:00,70.62,70.7,70.56,70.69,211000.0,36.9024,36.9442,36.8711,36.939,211000.0
2006-08-25 11:10:00,70.69,70.7,70.64,70.66,146900.0,36.939,36.9442,36.9129,36.9233,146900.0
2006-08-25 11:15:00,70.65,70.72,70.65,70.72,119300.0,36.9181,36.9547,36.9181,36.9547,119300.0
2006-08-25 11:20:00,70.72,70.77,70.69,70.74,136000.0,36.9547,36.9808,36.939,36.9651,136000.0
2006-08-25 11:25:00,70.75,70.78,70.73,70.76,123200.0,36.9704,36.986,36.9599,36.9756,123200.0
2006-08-25 11:30:00,70.76,70.76,70.71,70.74,154000.0,36.9756,36.9756,36.9495,36.9651,154000.0
2006-08-25 11:35:00,70.74,70.75,70.64,70.68,141200.0,36.9651,36.9704,36.9129,36.9338,141200.0
2006-08-25 11:40:00,70.69,70.69,70.62,70.65,83000.0,36.939,36.939,36.9024,36.9181,83000.0
2006-08-25 11:45:00,70.65,70.68,70.6,70.65,112000.0,36.9181,36.9338,36.892,36.9181,112000.0
2006-08-25 11:50:00,70.64,70.65,70.53,70.55,196600.0,36.9129,36.9181,36.8554,36.8659,196600.0
2006-08-25 11:55:00,70.56,70.56,70.47,70.51,185300.0,36.8711,36.8711,36.8241,36.845,185300.0
2006-08-25 12:00:00,70.51,70.53,70.41,70.41,117600.0,36.845,36.8554,36.7927,36.7927,117600.0
2006-08-25 12:05:00,70.42,70.49,70.34,70.46,227500.0,36.7979,36.8345,36.7561,36.8188,227500.0
2006-08-25 12:10:00,70.46,70.54,70.41,70.54,169200.0,36.8188,36.8606,36.7927,36.8606,169200.0
2006-08-25 12:15:00,70.54,70.56,70.46,70.49,158500.0,36.8606,36.8711,36.8188,36.8345,158500.0
2006-08-25 12:20:00,70.49,70.53,70.42,70.44,100600.0,36.8345,36.8554,36.7979,36.8084,100600.0
2006-08-25 12:25:00,70.45,70.47,70.42,70.43,99300.0,36.8136,36.8241,36.7979,36.8032,99300.0
2006-08-25 12:30:00,70.43,70.53,70.43,70.5,140800.0,36.8032,36.8554,36.8032,36.8397,140800.0
2006-08-25 12:35:00,70.49,70.51,70.41,70.46,72400.0,36.8345,36.845,36.7927,36.8188,72400.0
2006-08-25 12:40:00,70.46,70.47,70.4,70.4,99100.0,36.8188,36.8241,36.7875,36.7875,99100.0
2006-08-25 12:45:00,70.4,70.48,70.39,70.42,136600.0,36.7875,36.8293,36.7823,36.7979,136600.0
2006-08-25 12:50:00,70.42,70.48,70.41,70.47,46100.0,36.7979,36.8293,36.7927,36.8241,46100.0
2006-08-25 12:55:00,70.46,70.56,70.45,70.55,81000.0,36.8188,36.8711,36.8136,36.8659,81000.0
2006-08-25 13:00:00,70.55,70.57,70.5,70.53,96900.0,36.8659,36.8763,36.8397,36.8554,96900.0
2006-08-25 13:05:00,70.53,70.54,70.5,70.52,65200.0,36.8554,36.8606,36.8397,36.8502,65200.0
2006-08-25 13:10:00,70.53,70.58,70.52,70.52,130900.0,36.8554,36.8815,36.8502,36.8502,130900.0
2006-08-25 13:15:00,70.52,70.53,70.45,70.53,102900.0,36.8502,36.8554,36.8136,36.8554,102900.0
2006-08-25 13:20:00,70.53,70.55,70.46,70.49,70300.0,36.8554,36.8659,36.8188,36.8345,70300.0
2006-08-25 13:25:00,70.48,70.54,70.48,70.53,51900.0,36.8293,36.8606,36.8293,36.8554,51900.0
2006-08-25 13:30:00,70.54,70.61,70.53,70.61,111600.0,36.8606,36.8972,36.8554,36.8972,111600.0
2006-08-25 13:35:00,70.61,70.62,70.58,70.6,118900.0,36.8972,36.9024,36.8815,36.892,118900.0
2006-08-25 13:40:00,70.6,70.64,70.6,70.62,72100.0,36.892,36.9129,36.892,36.9024,72100.0
2006-08-25 13:45:00,70.63,70.65,70.62,70.64,93400.0,36.9077,36.9181,36.9024,36.9129,93400.0
2006-08-25 13:50:00,70.65,70.66,70.62,70.64,98400.0,36.9181,36.9233,36.9024,36.9129,98400.0
2006-08-25 13:55:00,70.64,70.66,70.63,70.65,60800.0,36.9129,36.9233,36.9077,36.9181,60800.0
2006-08-25 14:00:00,70.65,70.69,70.65,70.67,150500.0,36.9181,36.939,36.9181,36.9286,150500.0
2006-08-25 14:05:00,70.68,70.72,70.67,70.72,166000.0,36.9338,36.9547,36.9286,36.9547,166000.0
2006-08-25 14:10:00,70.72,70.74,70.59,70.63,215800.0,36.9547,36.9651,36.8868,36.9077,215800.0
2006-08-25 14:15:00,70.63,70.65,70.47,70.56,222800.0,36.9077,36.9181,36.8241,36.8711,222800.0
2006-08-25 14:20:00,70.55,70.6,70.46,70.51,159800.0,36.8659,36.892,36.8188,36.845,159800.0
2006-08-25 14:25:00,70.5,70.57,70.45,70.56,101100.0,36.8397,36.8763,36.8136,36.8711,101100.0
2006-08-25 14:30:00,70.56,70.66,70.55,70.65,119100.0,36.8711,36.9233,36.8659,36.9181,119100.0
2006-08-25 14:35:00,70.64,70.68,70.63,70.64,165400.0,36.9129,36.9338,36.9077,36.9129,165400.0
2006-08-25 14:40:00,70.64,70.65,70.61,70.63,75300.0,36.9129,36.9181,36.8972,36.9077,75300.0
2006-08-25 14:45:00,70.63,70.65,70.56,70.6,143300.0,36.9077,36.9181,36.8711,36.892,143300.0
2006-08-25 14:50:00,70.59,70.61,70.57,70.59,85800.0,36.8868,36.8972,36.8763,36.8868,85800.0
2006-08-25 14:55:00,70.57,70.58,70.52,70.52,131100.0,36.8763,36.8815,36.8502,36.8502,131100.0
2006-08-25 15:00:00,70.52,70.59,70.52,70.57,121600.0,36.8502,36.8868,36.8502,36.8763,121600.0
2006-08-25 15:05:00,70.57,70.64,70.52,70.63,126900.0,36.8763,36.9129,36.8502,36.9077,126900.0
2006-08-25 15:10:00,70.63,70.73,70.63,70.72,208500.0,36.9077,36.9599,36.9077,36.9547,208500.0
2006-08-25 15:15:00,70.73,70.74,70.69,70.73,159300.0,36.9599,36.9651,36.939,36.9599,159300.0
2006-08-25 15:20:00,70.73,70.76,70.72,70.76,166300.0,36.9599,36.9756,36.9547,36.9756,166300.0
2006-08-25 15:25:00,70.75,70.76,70.71,70.72,137000.0,36.9704,36.9756,36.9495,36.9547,137000.0
2006-08-25 15:30:00,70.72,70.85,70.71,70.85,299600.0,36.9547,37.0226,36.9495,37.0226,299600.0
2006-08-25 15:35:00,70.85,70.87,70.7,70.7,214600.0,37.0226,37.0331,36.9442,36.9442,214600.0
2006-08-25 15:40:00,70.7,70.7,70.6,70.64,367400.0,36.9442,36.9442,36.892,36.9129,367400.0
2006-08-25 15:45:00,70.65,70.7,70.64,70.66,264400.0,36.9181,36.9442,36.9129,36.9233,264400.0
2006-08-25 15:50:00,70.66,70.67,70.49,70.51,296200.0,36.9233,36.9286,36.8345,36.845,296200.0
2006-08-25 15:55:00,70.51,70.53,70.45,70.47,473500.0,36.845,36.8554,36.8136,36.8241,473500.0
2006-08-28 09:30:00,70.05,70.2,70.0,70.14,626500.0,36.6046,36.683,36.5785,36.6516,626500.0
2006-08-28 09:35:00,70.15,70.19,69.88,69.96,464300.0,36.6568,36.6777,36.5158,36.5576,464300.0
2006-08-28 09:40:00,69.95,70.0,69.95,69.95,431200.0,36.5523,36.5785,36.5523,36.5523,431200.0
2006-08-28 09:45:00,69.95,70.19,69.94,70.19,482300.0,36.5523,36.6777,36.5471,36.6777,482300.0
2006-08-28 09:50:00,70.18,70.19,70.11,70.15,407200.0,36.6725,36.6777,36.6359,36.6568,407200.0
2006-08-28 09:55:00,70.15,70.19,70.04,70.05,192500.0,36.6568,36.6777,36.5994,36.6046,192500.0
2006-08-28 10:00:00,70.04,70.14,69.98,69.98,238300.0,36.5994,36.6516,36.568,36.568,238300.0
2006-08-28 10:05:00,69.98,70.03,69.91,69.92,284600.0,36.568,36.5941,36.5314,36.5367,284600.0
2006-08-28 10:10:00,69.91,70.04,69.9,70.03,229600.0,36.5314,36.5994,36.5262,36.5941,229600.0
2006-08-28 10:15:00,70.03,70.07,69.98,70.05,238700.0,36.5941,36.615,36.568,36.6046,238700.0
2006-08-28 10:20:00,70.05,70.14,70.02,70.09,180100.0,36.6046,36.6516,36.5889,36.6255,180100.0
2006-08-28 10:25:00,70.1,70.17,70.09,70.12,149700.0,36.6307,36.6673,36.6255,36.6412,149700.0
2006-08-28 10:30:00,70.12,70.19,70.11,70.17,168300.0,36.6412,36.6777,36.6359,36.6673,168300.0
2006-08-28 10:35:00,70.17,70.17,70.12,70.12,162000.0,36.6673,36.6673,36.6412,36.6412,162000.0
2006-08-28 10:40:00,70.11,70.12,69.98,70.03,171400.0,36.6359,36.6412,36.568,36.5941,171400.0
2006-08-28 10:45:00,70.02,70.07,70.02,70.03,168800.0,36.5889,36.615,36.5889,36.5941,168800.0
2006-08-28 10:50:00,70.03,70.05,69.97,70.03,154400.0,36.5941,36.6046,36.5628,36.5941,154400.0
2006-08-28 10:55:00,70.03,70.06,69.99,70.05,205900.0,36.5941,36.6098,36.5732,36.6046,205900.0
2006-08-28 11:00:00,70.05,70.13,70.04,70.09,157200.0,36.6046,36.6464,36.5994,36.6255,157200.0
2006-08-28 11:05:00,70.09,70.09,70.06,70.07,72600.0,36.6255,36.6255,36.6098,36.615,72600.0
2006-08-28 11:10:00,70.07,70.12,70.07,70.09,117500.0,36.615,36.6412,36.615,36.6255,117500.0
2006-08-28 11:15:00,70.08,70.11,70.01,70.03,162000.0,36.6203,36.6359,36.5837,36.5941,162000.0
2006-08-28 11:20:00,70.04,70.04,69.95,69.95,171600.0,36.5994,36.5994,36.5523,36.5523,171600.0
2006-08-28 11:25:00,69.95,69.97,69.85,69.9,321400.0,36.5523,36.5628,36.5001,36.5262,321400.0
2006-08-28 11:30:00,69.89,69.92,69.85,69.86,154200.0,36.521,36.5367,36.5001,36.5053,154200.0
2006-08-28 11:35:00,69.86,69.92,69.78,69.8,240000.0,36.5053,36.5367,36.4635,36.4739,240000.0
2006-08-28 11:40:00,69.8,69.85,69.76,69.78,187000.0,36.4739,36.5001,36.453,36.4635,187000.0
2006-08-28 11:45:00,69.78,69.87,69.76,69.87,134600.0,36.4635,36.5105,36.453,36.5105,134600.0
2006-08-28 11:50:00,69.85,69.93,69.79,69.8,223400.0,36.5001,36.5419,36.4687,36.4739,223400.0
2006-08-28 11:55:00,69.8,69.84,69.76,69.8,199500.0,36.4739,36.4949,36.453,36.4739,199500.0
2006-08-28 12:00:00,69.8,69.82,69.75,69.81,161300.0,36.4739,36.4844,36.4478,36.4792,161300.0
2006-08-28 12:05:00,69.8,69.83,69.8,69.81,107400.0,36.4739,36.4896,36.4739,36.4792,107400.0
2006-08-28 12:10:00,69.81,69.81,69.76,69.77,137900.0,36.4792,36.4792,36.453,36.4583,137900.0
2006-08-28 12:15:00,69.76,69.82,69.75,69.76,138600.0,36.453,36.4844,36.4478,36.453,138600.0
2006-08-28 12:20:00,69.76,69.88,69.76,69.84,124300.0,36.453,36.5158,36.453,36.4949,124300.0
2006-08-28 12:25:00,69.83,69.83,69.79,69.82,102200.0,36.4896,36.4896,36.4687,36.4844,102200.0
2006-08-28 12:30:00,69.82,69.82,69.78,69.78,57100.0,36.4844,36.4844,36.4635,36.4635,57100.0
2006-08-28 12:35:00,69.79,69.83,69.78,69.83,126700.0,36.4687,36.4896,36.4635,36.4896,126700.0
2006-08-28 12:40:00,69.83,69.91,69.82,69.91,122600.0,36.4896,36.5314,36.4844,36.5314,122600.0
2006-08-28 12:45:00,69.91,69.96,69.9,69.93,160600.0,36.5314,36.5576,36.5262,36.5419,160600.0
2006-08-28 12:50:00,69.93,69.98,69.93,69.95,106200.0,36.5419,36.568,36.5419,36.5523,106200.0
2006-08-28 12:55:00,69.95,69.99,69.95,69.96,94000.0,36.5523,36.5732,36.5523,36.5576,94000.0
2006-08-28 13:00:00,69.96,69.97,69.96,69.96,70300.0,36.5576,36.5628,36.5576,36.5576,70300.0
2006-08-28 13:05:00,69.97,69.97,69.86,69.87,203100.0,36.5628,36.5628,36.5053,36.5105,203100.0
2006-08-28 13:10:00,69.87,69.94,69.87,69.94,62800.0,36.5105,36.5471,36.5105,36.5471,62800.0
2006-08-28 13:15:00,69.93,69.93,69.89,69.9,79500.0,36.5419,36.5419,36.521,36.5262,79500.0
2006-08-28 13:20:00,69.9,69.94,69.89,69.93,89800.0,36.5262,36.5471,36.521,36.5419,89800.0
2006-08-28 13:25:00,69.93,69.94,69.87,69.91,60800.0,36.5419,36.5471,36.5105,36.5314,60800.0
2006-08-28 13:30:00,69.91,69.92,69.88,69.88,48900.0,36.5314,36.5367,36.5158,36.5158,48900.0
2006-08-28 13:35:00,69.88,69.93,69.88,69.91,50700.0,36.5158,36.5419,36.5158,36.5314,50700.0
2006-08-28 13:40:00,69.91,69.93,69.88,69.91,94200.0,36.5314,36.5419,36.5158,36.5314,94200.0
2006-08-28 13:45:00,69.9,69.99,69.89,69.97,77300.0,36.5262,36.5732,36.521,36.5628,77300.0
2006-08-28 13:50:00,69.97,70.09,69.97,70.07,201400.0,36.5628,36.6255,36.5628,36.615,201400.0
2006-08-28 13:55:00,70.07,70.09,70.0,70.07,144400.0,36.615,36.6255,36.5785,36.615,144400.0
2006-08-28 14:00:00,70.08,70.17,70.07,70.14,249000.0,36.6203,36.6673,36.615,36.6516,249000.0
2006-08-28 14:05:00,70.14,70.18,70.1,70.12,155300.0,36.6516,36.6725,36.6307,36.6412,155300.0
2006-08-28 14:10:00,70.11,70.18,70.08,70.12,175800.0,36.6359,36.6725,36.6203,36.6412,175800.0
2006-08-28 14:15:00,70.13,70.15,70.1,70.13,173300.0,36.6464,36.6568,36.6307,36.6464,173300.0
2006-08-28 14:20:00,70.13,70.14,70.06,70.07,145400.0,36.6464,36.6516,36.6098,36.615,145400.0
2006-08-28 14:25:00,70.07,70.12,70.06,70.1,169700.0,36.615,36.6412,36.6098,36.6307,169700.0
2006-08-28 14:30:00,70.1,70.11,70.03,70.03,160000.0,36.6307,36.6359,36.5941,36.5941,160000.0
2006-08-28 14:35:00,70.04,70.06,70.0,70.01,143700.0,36.5994,36.6098,36.5785,36.5837,143700.0
2006-08-28 14:40:00,70.01,70.05,69.98,70.0,114000.0,36.5837,36.6046,36.568,36.5785,114000.0
2006-08-28 14:45:00,69.99,70.03,69.97,70.0,97200.0,36.5732,36.5941,36.5628,36.5785,97200.0
2006-08-28 14:50:00,70.0,70.06,69.99,70.03,77400.0,36.5785,36.6098,36.5732,36.5941,77400.0
2006-08-28 14:55:00,70.02,70.16,69.99,70.15,190100.0,36.5889,36.6621,36.5732,36.6568,190100.0
2006-08-28 15:00:00,70.15,70.16,70.03,70.07,101000.0,36.6568,36.6621,36.5941,36.615,101000.0
2006-08-28 15:05:00,70.07,70.15,70.03,70.12,168900.0,36.615,36.6568,36.5941,36.6412,168900.0
2006-08-28 15:10:00,70.12,70.14,70.06,70.09,189300.0,36.6412,36.6516,36.6098,36.6255,189300.0
2006-08-28 15:15:00,70.09,70.09,70.03,70.04,370600.0,36.6255,36.6255,36.5941,36.5994,370600.0
2006-08-28 15:20:00,70.04,70.05,69.98,70.03,194400.0,36.5994,36.6046,36.568,36.5941,194400.0
2006-08-28 15:25:00,70.03,70.08,70.01,70.02,199000.0,36.5941,36.6203,36.5837,36.5889,199000.0
2006-08-28 15:30:00,70.02,70.06,70.01,70.02,165900.0,36.5889,36.6098,36.5837,36.5889,165900.0
2006-08-28 15:35:00,70.03,70.06,70.02,70.04,256900.0,36.5941,36.6098,36.5889,36.5994,256900.0
2006-08-28 15:40:00,70.04,70.15,70.02,70.14,299300.0,36.5994,36.6568,36.5889,36.6516,299300.0
2006-08-28 15:45:00,70.15,70.17,70.14,70.15,240400.0,36.6568,36.6673,36.6516,36.6568,240400.0
2006-08-28 15:50:00,70.14,70.15,70.08,70.11,258900.0,36.6516,36.6568,36.6203,36.6359,258900.0
2006-08-28 15:55:00,70.11,70.12,70.06,70.12,402400.0,36.6359,36.6412,36.6098,36.6412,402400.0
2006-08-29 09:30:00,69.72,69.85,69.56,69.66,573800.0,36.4321,36.5001,36.3485,36.4008,573800.0
2006-08-29 09:35:00,69.66,69.73,69.61,69.63,326600.0,36.4008,36.4374,36.3747,36.3851,326600.0
2006-08-29 09:40:00,69.63,69.7,69.52,69.57,299000.0,36.3851,36.4217,36.3276,36.3538,299000.0
2006-08-29 09:45:00,69.57,69.63,69.5,69.55,374600.0,36.3538,36.3851,36.3172,36.3433,374600.0
2006-08-29 09:50:00,69.54,69.58,69.45,69.54,398900.0,36.3381,36.359,36.2911,36.3381,398900.0
2006-08-29 09:55:00,69.53,69.62,69.46,69.57,406500.0,36.3329,36.3799,36.2963,36.3538,406500.0
2006-08-29 10:00:00,69.57,69.64,69.41,69.53,423800.0,36.3538,36.3903,36.2702,36.3329,423800.0
2006-08-29 10:05:00,69.53,69.53,69.28,69.29,612900.0,36.3329,36.3329,36.2022,36.2074,612900.0
2006-08-29 10:10:00,69.28,69.31,69.05,69.06,488200.0,36.2022,36.2179,36.082,36.0873,488200.0
2006-08-29 10:15:00,69.05,69.21,69.03,69.17,613100.0,36.082,36.1656,36.0716,36.1447,613100.0
2006-08-29 10:20:00,69.18,69.25,69.15,69.21,328500.0,36.15,36.1865,36.1343,36.1656,328500.0
2006-08-29 10:25:00,69.21,69.25,69.14,69.23,305400.0,36.1656,36.1865,36.1291,36.1761,305400.0
2006-08-29 10:30:00,69.23,69.3,69.2,69.3,375700.0,36.1761,36.2127,36.1604,36.2127,375700.0
2006-08-29 10:35:00,69.3,69.33,69.22,69.28,274900.0,36.2127,36.2284,36.1709,36.2022,274900.0
2006-08-29 10:40:00,69.27,69.43,69.26,69.36,271200.0,36.197,36.2806,36.1918,36.244,271200.0
2006-08-29 10:45:00,69.36,69.45,69.36,69.43,170400.0,36.244,36.2911,36.244,36.2806,170400.0
2006-08-29 10:50:00,69.43,69.45,69.35,69.35,185400.0,36.2806,36.2911,36.2388,36.2388,185400.0
2006-08-29 10:55:00,69.35,69.41,69.35,69.39,140100.0,36.2388,36.2702,36.2388,36.2597,140100.0
2006-08-29 11:00:00,69.4,69.43,69.38,69.4,204500.0,36.2649,36.2806,36.2545,36.2649,204500.0
2006-08-29 11:05:00,69.41,69.43,69.36,69.36,175100.0,36.2702,36.2806,36.244,36.244,175100.0
2006-08-29 11:10:00,69.36,69.37,69.24,69.26,206300.0,36.244,36.2493,36.1813,36.1918,206300.0
2006-08-29 11:15:00,69.27,69.3,69.24,69.26,143600.0,36.197,36.2127,36.1813,36.1918,143600.0
2006-08-29 11:20:00,69.27,69.27,69.18,69.21,215800.0,36.197,36.197,36.15,36.1656,215800.0
2006-08-29 11:25:00,69.21,69.29,69.19,69.27,129200.0,36.1656,36.2074,36.1552,36.197,129200.0
2006-08-29 11:30:00,69.26,69.27,69.1,69.11,205700.0,36.1918,36.197,36.1082,36.1134,205700.0
2006-08-29 11:35:00,69.11,69.13,69.03,69.03,306800.0,36.1134,36.1238,36.0716,36.0716,306800.0
2006-08-29 11:40:00,69.04,69.05,68.87,68.9,422800.0,36.0768,36.082,35.988,36.0037,422800.0
2006-08-29 11:45:00,68.9,69.06,68.89,69.04,213700.0,36.0037,36.0873,35.9984,36.0768,213700.0
2006-08-29 11:50:00,69.04,69.23,69.01,69.21,259100.0,36.0768,36.1761,36.0611,36.1656,259100.0
2006-08-29 11:55:00,69.21,69.25,69.19,69.2,199000.0,36.1656,36.1865,36.1552,36.1604,199000.0
2006-08-29 12:00:00,69.21,69.29,69.19,69.2,228500.0,36.1656,36.2074,36.1552,36.1604,228500.0
2006-08-29 12:05:00,69.2,69.22,69.09,69.09,148800.0,36.1604,36.1709,36.1029,36.1029,148800.0
2006-08-29 12:10:00,69.09,69.14,69.03,69.05,161200.0,36.1029,36.1291,36.0716,36.082,161200.0
2006-08-29 12:15:00,69.05,69.07,68.96,68.98,174300.0,36.082,36.0925,36.035,36.0455,174300.0
2006-08-29 12:20:00,68.98,69.19,68.95,68.97,181100.0,36.0455,36.1552,36.0298,36.0402,181100.0
2006-08-29 12:25:00,68.97,68.98,68.96,68.97,137400.0,36.0402,36.0455,36.035,36.0402,137400.0
2006-08-29 12:30:00,68.96,69.0,68.96,68.97,101200.0,36.035,36.0559,36.035,36.0402,101200.0
2006-08-29 12:35:00,68.97,68.99,68.94,68.98,170300.0,36.0402,36.0507,36.0246,36.0455,170300.0
2006-08-29 12:40:00,68.99,69.0,68.96,68.98,222600.0,36.0507,36.0559,36.035,36.0455,222600.0
2006-08-29 12:45:00,68.98,68.98,68.88,68.91,115200.0,36.0455,36.0455,35.9932,36.0089,115200.0
2006-08-29 12:50:00,68.91,68.97,68.88,68.97,75900.0,36.0089,36.0402,35.9932,36.0402,75900.0
2006-08-29 12:55:00,68.96,69.0,68.91,68.97,144200.0,36.035,36.0559,36.0089,36.0402,144200.0
2006-08-29 13:00:00,68.96,68.98,68.89,68.97,139100.0,36.035,36.0455,35.9984,36.0402,139100.0
2006-08-29 13:05:00,68.98,69.04,68.95,68.95,197600.0,36.0455,36.0768,36.0298,36.0298,197600.0
2006-08-29 13:10:00,68.96,69.04,68.95,68.97,163700.0,36.035,36.0768,36.0298,36.0402,163700.0
2006-08-29 13:15:00,68.97,69.09,68.97,69.06,143800.0,36.0402,36.1029,36.0402,36.0873,143800.0
2006-08-29 13:20:00,69.06,69.06,68.94,68.94,191800.0,36.0873,36.0873,36.0246,36.0246,191800.0
2006-08-29 13:25:00,68.94,68.97,68.9,68.91,139200.0,36.0246,36.0402,36.0037,36.0089,139200.0
2006-08-29 13:30:00,68.9,68.92,68.84,68.85,130400.0,36.0037,36.0141,35.9723,35.9775,130400.0
2006-08-29 13:35:00,68.85,68.98,68.85,68.96,110100.0,35.9775,36.0455,35.9775,36.035,110100.0
2006-08-29 13:40:00,68.96,69.0,68.93,68.97,202200.0,36.035,36.0559,36.0193,36.0402,202200.0
2006-08-29 13:45:00,68.97,69.07,68.96,69.03,152900.0,36.0402,36.0925,36.035,36.0716,152900.0
2006-08-29 13:50:00,69.03,69.09,69.0,69.03,180700.0,36.0716,36.1029,36.0559,36.0716,180700.0
2006-08-29 13:55:00,69.02,69.05,68.97,69.0,171600.0,36.0664,36.082,36.0402,36.0559,171600.0
2006-08-29 14:00:00,69.0,69.16,68.87,69.13,382600.0,36.0559,36.1395,35.988,36.1238,382600.0
2006-08-29 14:05:00,69.11,69.33,69.1,69.23,508000.0,36.1134,36.2284,36.1082,36.1761,508000.0
2006-08-29 14:10:00,69.23,69.38,69.22,69.34,257000.0,36.1761,36.2545,36.1709,36.2336,257000.0
2006-08-29 14:15:00,69.34,69.4,69.31,69.31,273000.0,36.2336,36.2649,36.2179,36.2179,273000.0
2006-08-29 14:20:00,69.32,69.35,69.17,69.17,154900.0,36.2231,36.2388,36.1447,36.1447,154900.0
2006-08-29 14:25:00,69.17,69.28,69.1,69.18,215900.0,36.1447,36.2022,36.1082,36.15,215900.0
2006-08-29 14:30:00,69.18,69.25,69.15,69.15,120900.0,36.15,36.1865,36.1343,36.1343,120900.0
2006-08-29 14:35:00,69.15,69.37,69.13,69.34,172200.0,36.1343,36.2493,36.1238,36.2336,172200.0
2006-08-29 14:40:00,69.34,69.4,69.25,69.25,181500.0,36.2336,36.2649,36.1865,36.1865,181500.0
2006-08-29 14:45:00,69.25,69.36,69.24,69.35,165800.0,36.1865,36.244,36.1813,36.2388,165800.0
2006-08-29 14:50:00,69.35,69.38,69.23,69.23,224600.0,36.2388,36.2545,36.1761,36.1761,224600.0
2006-08-29 14:55:00,69.23,69.33,69.23,69.29,153000.0,36.1761,36.2284,36.1761,36.2074,153000.0
2006-08-29 15:00:00,69.29,69.31,69.22,69.22,143800.0,36.2074,36.2179,36.1709,36.1709,143800.0
2006-08-29 15:05:00,69.23,69.28,69.22,69.27,134100.0,36.1761,36.2022,36.1709,36.197,134100.0
2006-08-29 15:10:00,69.26,69.27,69.21,69.23,127600.0,36.1918,36.197,36.1656,36.1761,127600.0
2006-08-29 15:15:00,69.23,69.37,69.21,69.32,210200.0,36.1761,36.2493,36.1656,36.2231,210200.0
2006-08-29 15:20:00,69.32,69.44,69.32,69.4,298200.0,36.2231,36.2858,36.2231,36.2649,298200.0
2006-08-29 15:25:00,69.41,69.43,69.35,69.37,292600.0,36.2702,36.2806,36.2388,36.2493,292600.0
2006-08-29 15:30:00,69.36,69.47,69.36,69.45,286000.0,36.244,36.3015,36.244,36.2911,286000.0
2006-08-29 15:35:00,69.44,69.48,69.39,69.45,204400.0,36.2858,36.3067,36.2597,36.2911,204400.0
2006-08-29 15:40:00,69.46,69.46,69.36,69.4,334700.0,36.2963,36.2963,36.244,36.2649,334700.0
2006-08-29 15:45:00,69.4,69.41,69.35,69.39,301200.0,36.2649,36.2702,36.2388,36.2597,301200.0
2006-08-29 15:50:00,69.39,69.43,69.37,69.42,225800.0,36.2597,36.2806,36.2493,36.2754,225800.0
2006-08-29 15:55:00,69.42,69.43,69.35,69.41,357800.0,36.2754,36.2806,36.2388,36.2702,357800.0
2006-08-30 09:30:00,69.43,69.47,69.41,69.42,446800.0,36.2806,36.3015,36.2702,36.2754,446800.0
2006-08-30 09:35:00,69.42,69.46,69.08,69.16,416700.0,36.2754,36.2963,36.0977,36.1395,416700.0
2006-08-30 09:40:00,69.15,69.2,69.08,69.12,384000.0,36.1343,36.1604,36.0977,36.1186,384000.0
2006-08-30 09:45:00,69.1,69.11,68.9,68.98,306400.0,36.1082,36.1134,36.0037,36.0455,306400.0
2006-08-30 09:50:00,68.96,68.96,68.77,68.83,353100.0,36.035,36.035,35.9357,35.9671,353100.0
2006-08-30 09:55:00,68.83,68.91,68.8,68.83,312900.0,35.9671,36.0089,35.9514,35.9671,312900.0
2006-08-30 10:00:00,68.83,68.85,68.71,68.74,371100.0,35.9671,35.9775,35.9044,35.92,371100.0
2006-08-30 10:05:00,68.73,68.92,68.73,68.91,384600.0,35.9148,36.0141,35.9148,36.0089,384600.0
2006-08-30 10:10:00,68.91,69.03,68.88,68.97,352500.0,36.0089,36.0716,35.9932,36.0402,352500.0
2006-08-30 10:15:00,68.97,69.05,68.96,69.04,193700.0,36.0402,36.082,36.035,36.0768,193700.0
2006-08-30 10:20:00,69.03,69.06,68.97,69.0,209200.0,36.0716,36.0873,36.0402,36.0559,209200.0
2006-08-30 10:25:00,68.99,69.02,68.93,68.96,208800.0,36.0507,36.0664,36.0193,36.035,208800.0
2006-08-30 10:30:00,68.96,68.96,68.6,68.62,626700.0,36.035,36.035,35.8469,35.8573,626700.0
2006-08-30 10:35:00,68.62,68.73,68.53,68.72,594100.0,35.8573,35.9148,35.8103,35.9096,594100.0
2006-08-30 10:40:00,68.71,68.88,68.7,68.76,378400.0,35.9044,35.9932,35.8991,35.9305,378400.0
2006-08-30 10:45:00,68.76,68.8,68.6,68.68,372200.0,35.9305,35.9514,35.8469,35.8887,372200.0
2006-08-30 10:50:00,68.68,68.73,68.6,68.63,302300.0,35.8887,35.9148,35.8469,35.8626,302300.0
2006-08-30 10:55:00,68.63,68.68,68.61,68.64,229600.0,35.8626,35.8887,35.8521,35.8678,229600.0
2006-08-30 11:00:00,68.64,68.65,68.5,68.5,268500.0,35.8678,35.873,35.7946,35.7946,268500.0
2006-08-30 11:05:00,68.5,68.5,68.36,68.45,315000.0,35.7946,35.7946,35.7215,35.7685,315000.0
2006-08-30 11:10:00,68.45,68.46,68.35,68.4,242400.0,35.7685,35.7737,35.7163,35.7424,242400.0
2006-08-30 11:15:00,68.4,68.42,68.25,68.26,1525700.0,35.7424,35.7528,35.664,35.6692,1525700.0
2006-08-30 11:20:00,68.26,68.33,68.22,68.24,214200.0,35.6692,35.7058,35.6483,35.6588,214200.0
2006-08-30 11:25:00,68.25,68.38,68.24,68.34,299400.0,35.664,35.7319,35.6588,35.711,299400.0
2006-08-30 11:30:00,68.33,68.46,68.33,68.38,232600.0,35.7058,35.7737,35.7058,35.7319,232600.0
2006-08-30 11:35:00,68.38,68.39,68.24,68.27,124400.0,35.7319,35.7372,35.6588,35.6744,124400.0
2006-08-30 11:40:00,68.27,68.35,68.25,68.28,155800.0,35.6744,35.7163,35.664,35.6797,155800.0
2006-08-30 11:45:00,68.26,68.35,68.26,68.31,166300.0,35.6692,35.7163,35.6692,35.6954,166300.0
2006-08-30 11:50:00,68.3,68.34,68.22,68.24,217300.0,35.6901,35.711,35.6483,35.6588,217300.0
2006-08-30 11:55:00,68.24,68.29,68.22,68.28,152800.0,35.6588,35.6849,35.6483,35.6797,152800.0
2006-08-30 12:00:00,68.29,68.35,68.29,68.31,173700.0,35.6849,35.7163,35.6849,35.6954,173700.0
2006-08-30 12:05:00,68.32,68.32,68.13,68.16,262300.0,35.7006,35.7006,35.6013,35.617,262300.0
2006-08-30 12:10:00,68.15,68.23,68.07,68.1,256100.0,35.6117,35.6535,35.5699,35.5856,256100.0
2006-08-30 12:15:00,68.09,68.1,67.98,68.01,434300.0,35.5804,35.5856,35.5229,35.5386,434300.0
2006-08-30 12:20:00,68.01,68.01,67.92,67.97,350000.0,35.5386,35.5386,35.4916,35.5177,350000.0
2006-08-30 12:25:00,67.97,67.99,67.86,67.94,334900.0,35.5177,35.5281,35.4602,35.502,334900.0
2006-08-30 12:30:00,67.95,68.06,67.94,68.0,318400.0,35.5072,35.5647,35.502,35.5334,318400.0
2006-08-30 12:35:00,67.99,68.05,67.96,68.01,193100.0,35.5281,35.5595,35.5125,35.5386,193100.0
2006-08-30 12:40:00,67.99,68.03,67.84,67.86,264000.0,35.5281,35.549,35.4498,35.4602,264000.0
2006-08-30 12:45:00,67.86,67.9,67.83,67.84,297900.0,35.4602,35.4811,35.4445,35.4498,297900.0
2006-08-30 12:50:00,67.85,67.85,67.78,67.82,403700.0,35.455,35.455,35.4184,35.4393,403700.0
2006-08-30 12:55:00,67.82,68.01,67.81,67.97,366300.0,35.4393,35.5386,35.4341,35.5177,366300.0
2006-08-30 13:00:00,67.96,67.97,67.8,67.81,245900.0,35.5125,35.5177,35.4288,35.4341,245900.0
2006-08-30 13:05:00,67.8,67.85,67.75,67.84,241500.0,35.4288,35.455,35.4027,35.4498,241500.0
2006-08-30 13:10:00,67.84,67.89,67.78,67.81,307300.0,35.4498,35.4759,35.4184,35.4341,307300.0
2006-08-30 13:15:00,67.8,67.96,67.78,67.86,197200.0,35.4288,35.5125,35.4184,35.4602,197200.0
2006-08-30 13:20:00,67.86,67.9,67.81,67.9,148400.0,35.4602,35.4811,35.4341,35.4811,148400.0
2006-08-30 13:25:00,67.91,67.91,67.83,67.83,155800.0,35.4863,35.4863,35.4445,35.4445,155800.0
2006-08-30 13:30:00,67.84,67.95,67.81,67.95,206800.0,35.4498,35.5072,35.4341,35.5072,206800.0
2006-08-30 13:35:00,67.96,68.08,67.95,68.02,365300.0,35.5125,35.5752,35.5072,35.5438,365300.0
2006-08-30 13:40:00,68.02,68.16,68.0,68.14,318500.0,35.5438,35.617,35.5334,35.6065,318500.0
2006-08-30 13:45:00,68.14,68.18,68.08,68.08,229400.0,35.6065,35.6274,35.5752,35.5752,229400.0
2006-08-30 13:50:00,68.09,68.23,68.09,68.2,373400.0,35.5804,35.6535,35.5804,35.6379,373400.0
2006-08-30 13:55:00,68.2,68.22,68.1,68.12,196800.0,35.6379,35.6483,35.5856,35.5961,196800.0
2006-08-30 14:00:00,68.12,68.29,68.09,68.29,278500.0,35.5961,35.6849,35.5804,35.6849,278500.0
2006-08-30 14:05:00,68.29,68.36,68.26,68.31,371900.0,35.6849,35.7215,35.6692,35.6954,371900.0
2006-08-30 14:10:00,68.32,68.43,68.27,68.35,350200.0,35.7006,35.7581,35.6744,35.7163,350200.0
2006-08-30 14:15:00,68.34,68.35,68.22,68.28,129400.0,35.711,35.7163,35.6483,35.6797,129400.0
2006-08-30 14:20:00,68.28,68.34,68.22,68.26,140200.0,35.6797,35.711,35.6483,35.6692,140200.0
2006-08-30 14:25:00,68.26,68.31,68.25,68.29,90800.0,35.6692,35.6954,35.664,35.6849,90800.0
2006-08-30 14:30:00,68.3,68.33,68.22,68.31,285900.0,35.6901,35.7058,35.6483,35.6954,285900.0
2006-08-30 14:35:00,68.31,68.38,68.31,68.36,211300.0,35.6954,35.7319,35.6954,35.7215,211300.0
2006-08-30 14:40:00,68.36,68.43,68.26,68.31,235100.0,35.7215,35.7581,35.6692,35.6954,235100.0
2006-08-30 14:45:00,68.32,68.32,68.23,68.32,218500.0,35.7006,35.7006,35.6535,35.7006,218500.0
2006-08-30 14:50:00,68.31,68.32,68.22,68.29,178400.0,35.6954,35.7006,35.6483,35.6849,178400.0
2006-08-30 14:55:00,68.29,68.33,68.27,68.28,161100.0,35.6849,35.7058,35.6744,35.6797,161100.0
2006-08-30 15:00:00,68.28,68.41,68.28,68.34,199100.0,35.6797,35.7476,35.6797,35.711,199100.0
2006-08-30 15:05:00,68.33,68.43,68.29,68.41,147100.0,35.7058,35.7581,35.6849,35.7476,147100.0
2006-08-30 15:10:00,68.4,68.44,68.39,68.41,180300.0,35.7424,35.7633,35.7372,35.7476,180300.0
2006-08-30 15:15:00,68.41,68.5,68.41,68.42,247700.0,35.7476,35.7946,35.7476,35.7528,247700.0
2006-08-30 15:20:00,68.41,68.44,68.37,68.42,132000.0,35.7476,35.7633,35.7267,35.7528,132000.0
2006-08-30 15:25:00,68.41,68.52,68.39,68.52,213300.0,35.7476,35.8051,35.7372,35.8051,213300.0
2006-08-30 15:30:00,68.52,68.53,68.43,68.44,280100.0,35.8051,35.8103,35.7581,35.7633,280100.0
2006-08-30 15:35:00,68.43,68.61,68.43,68.45,337400.0,35.7581,35.8521,35.7581,35.7685,337400.0
2006-08-30 15:40:00,68.46,68.47,68.3,68.34,358500.0,35.7737,35.779,35.6901,35.711,358500.0
2006-08-30 15:45:00,68.35,68.39,68.33,68.36,282200.0,35.7163,35.7372,35.7058,35.7215,282200.0
2006-08-30 15:50:00,68.36,68.4,68.32,68.37,393200.0,35.7215,35.7424,35.7006,35.7267,393200.0
2006-08-30 15:55:00,68.37,68.37,68.3,68.31,552700.0,35.7267,35.7267,35.6901,35.6954,552700.0
2006-08-31 09:30:00,68.05,68.17,68.02,68.07,531300.0,35.5595,35.6222,35.5438,35.5699,531300.0
2006-08-31 09:35:00,68.06,68.11,67.82,67.89,404700.0,35.5647,35.5908,35.4393,35.4759,404700.0
2006-08-31 09:40:00,67.89,67.96,67.86,67.93,294800.0,35.4759,35.5125,35.4602,35.4968,294800.0
2006-08-31 09:45:00,67.93,67.96,67.84,67.87,363500.0,35.4968,35.5125,35.4498,35.4654,363500.0
2006-08-31 09:50:00,67.88,67.92,67.72,67.76,449500.0,35.4707,35.4916,35.387,35.4079,449500.0
2006-08-31 09:55:00,67.76,67.83,67.69,67.82,431000.0,35.4079,35.4445,35.3714,35.4393,431000.0
2006-08-31 10:00:00,67.82,67.82,67.69,67.69,351600.0,35.4393,35.4393,35.3714,35.3714,351600.0
2006-08-31 10:05:00,67.69,67.77,67.6,67.76,301300.0,35.3714,35.4132,35.3243,35.4079,301300.0
2006-08-31 10:10:00,67.76,67.78,67.62,67.67,218400.0,35.4079,35.4184,35.3348,35.3609,218400.0
2006-08-31 10:15:00,67.67,67.82,67.64,67.82,217200.0,35.3609,35.4393,35.3452,35.4393,217200.0
2006-08-31 10:20:00,67.81,67.96,67.81,67.91,280300.0,35.4341,35.5125,35.4341,35.4863,280300.0
2006-08-31 10:25:00,67.92,67.92,67.8,67.83,223500.0,35.4916,35.4916,35.4288,35.4445,223500.0
2006-08-31 10:30:00,67.83,67.87,67.68,67.7,316700.0,35.4445,35.4654,35.3661,35.3766,316700.0
2006-08-31 10:35:00,67.7,67.86,67.68,67.84,279200.0,35.3766,35.4602,35.3661,35.4498,279200.0
2006-08-31 10:40:00,67.83,67.95,67.83,67.88,280000.0,35.4445,35.5072,35.4445,35.4707,280000.0
2006-08-31 10:45:00,67.87,67.91,67.85,67.89,253100.0,35.4654,35.4863,35.455,35.4759,253100.0
2006-08-31 10:50:00,67.89,68.1,67.89,68.09,315500.0,35.4759,35.5856,35.4759,35.5804,315500.0
2006-08-31 10:55:00,68.08,68.1,67.97,68.01,183000.0,35.5752,35.5856,35.5177,35.5386,183000.0
2006-08-31 11:00:00,68.01,68.16,68.0,68.13,184500.0,35.5386,35.617,35.5334,35.6013,184500.0
2006-08-31 11:05:00,68.12,68.12,67.94,67.95,187300.0,35.5961,35.5961,35.502,35.5072,187300.0
2006-08-31 11:10:00,67.96,68.01,67.89,67.97,160200.0,35.5125,35.5386,35.4759,35.5177,160200.0
2006-08-31 11:15:00,67.97,68.04,67.94,68.0,169200.0,35.5177,35.5543,35.502,35.5334,169200.0
2006-08-31 11:20:00,68.01,68.08,67.98,68.01,160600.0,35.5386,35.5752,35.5229,35.5386,160600.0
2006-08-31 11:25:00,68.01,68.08,68.01,68.06,143600.0,35.5386,35.5752,35.5386,35.5647,143600.0
2006-08-31 11:30:00,68.06,68.14,68.06,68.12,163000.0,35.5647,35.6065,35.5647,35.5961,163000.0
2006-08-31 11:35:00,68.13,68.19,68.13,68.18,277700.0,35.6013,35.6326,35.6013,35.6274,277700.0
2006-08-31 11:40:00,68.19,68.19,68.13,68.16,105400.0,35.6326,35.6326,35.6013,35.617,105400.0
2006-08-31 11:45:00,68.17,68.19,68.14,68.18,180100.0,35.6222,35.6326,35.6065,35.6274,180100.0
2006-08-31 11:50:00,68.19,68.26,68.19,68.24,179600.0,35.6326,35.6692,35.6326,35.6588,179600.0
2006-08-31 11:55:00,68.25,68.25,68.13,68.21,142000.0,35.664,35.664,35.6013,35.6431,142000.0
2006-08-31 12:00:00,68.19,68.25,68.19,68.19,147900.0,35.6326,35.664,35.6326,35.6326,147900.0
2006-08-31 12:05:00,68.19,68.25,68.14,68.25,127200.0,35.6326,35.664,35.6065,35.664,127200.0
2006-08-31 12:10:00,68.24,68.25,68.2,68.2,128300.0,35.6588,35.664,35.6379,35.6379,128300.0
2006-08-31 12:15:00,68.2,68.21,68.07,68.07,87000.0,35.6379,35.6431,35.5699,35.5699,87000.0
2006-08-31 12:20:00,68.06,68.12,68.06,68.1,76300.0,35.5647,35.5961,35.5647,35.5856,76300.0
2006-08-31 12:25:00,68.1,68.12,67.99,67.99,104900.0,35.5856,35.5961,35.5281,35.5281,104900.0
2006-08-31 12:30:00,67.99,68.0,67.89,67.95,188200.0,35.5281,35.5334,35.4759,35.5072,188200.0
2006-08-31 12:35:00,67.97,68.02,67.92,67.97,127000.0,35.5177,35.5438,35.4916,35.5177,127000.0
2006-08-31 12:40:00,67.96,68.05,67.95,68.03,103100.0,35.5125,35.5595,35.5072,35.549,103100.0
2006-08-31 12:45:00,68.02,68.06,67.98,67.98,80900.0,35.5438,35.5647,35.5229,35.5229,80900.0
2006-08-31 12:50:00,67.99,68.2,67.97,68.19,158000.0,35.5281,35.6379,35.5177,35.6326,158000.0
2006-08-31 12:55:00,68.18,68.19,67.99,68.06,121300.0,35.6274,35.6326,35.5281,35.5647,121300.0
2006-08-31 13:00:00,68.06,68.06,67.86,67.94,113300.0,35.5647,35.5647,35.4602,35.502,113300.0
2006-08-31 13:05:00,67.94,67.98,67.86,67.89,127200.0,35.502,35.5229,35.4602,35.4759,127200.0
2006-08-31 13:10:00,67.9,67.95,67.86,67.93,76800.0,35.4811,35.5072,35.4602,35.4968,76800.0
2006-08-31 13:15:00,67.93,67.96,67.92,67.93,86700.0,35.4968,35.5125,35.4916,35.4968,86700.0
2006-08-31 13:20:00,67.92,67.95,67.85,67.87,101800.0,35.4916,35.5072,35.455,35.4654,101800.0
2006-08-31 13:25:00,67.87,67.91,67.86,67.86,76300.0,35.4654,35.4863,35.4602,35.4602,76300.0
2006-08-31 13:30:00,67.86,67.86,67.7,67.79,139000.0,35.4602,35.4602,35.3766,35.4236,139000.0
2006-08-31 13:35:00,67.78,67.9,67.75,67.9,112400.0,35.4184,35.4811,35.4027,35.4811,112400.0
2006-08-31 13:40:00,67.88,67.91,67.85,67.87,159000.0,35.4707,35.4863,35.455,35.4654,159000.0
2006-08-31 13:45:00,67.88,67.9,67.78,67.86,116700.0,35.4707,35.4811,35.4184,35.4602,116700.0
2006-08-31 13:50:00,67.86,67.86,67.71,67.76,100100.0,35.4602,35.4602,35.3818,35.4079,100100.0
2006-08-31 13:55:00,67.76,67.84,67.75,67.83,116400.0,35.4079,35.4498,35.4027,35.4445,116400.0
2006-08-31 14:00:00,67.83,67.84,67.77,67.81,117900.0,35.4445,35.4498,35.4132,35.4341,117900.0
2006-08-31 14:05:00,67.82,67.95,67.81,67.94,261300.0,35.4393,35.5072,35.4341,35.502,261300.0
2006-08-31 14:10:00,67.93,67.97,67.89,67.92,198900.0,35.4968,35.5177,35.4759,35.4916,198900.0
2006-08-31 14:15:00,67.91,67.94,67.86,67.89,154500.0,35.4863,35.502,35.4602,35.4759,154500.0
2006-08-31 14:20:00,67.9,67.95,67.87,67.87,192900.0,35.4811,35.5072,35.4654,35.4654,192900.0
2006-08-31 14:25:00,67.88,67.94,67.86,67.89,134700.0,35.4707,35.502,35.4602,35.4759,134700.0
2006-08-31 14:30:00,67.89,67.91,67.82,67.83,126300.0,35.4759,35.4863,35.4393,35.4445,126300.0
2006-08-31 14:35:00,67.83,67.9,67.8,67.88,123900.0,35.4445,35.4811,35.4288,35.4707,123900.0
2006-08-31 14:40:00,67.88,67.94,67.85,67.94,85600.0,35.4707,35.502,35.455,35.502,85600.0
2006-08-31 14:45:00,67.94,67.99,67.92,67.94,159100.0,35.502,35.5281,35.4916,35.502,159100.0
2006-08-31 14:50:00,67.94,67.98,67.9,67.94,201300.0,35.502,35.5229,35.4811,35.502,201300.0
2006-08-31 14:55:00,67.95,67.98,67.91,67.91,113300.0,35.5072,35.5229,35.4863,35.4863,113300.0
2006-08-31 15:00:00,67.92,67.97,67.89,67.96,125500.0,35.4916,35.5177,35.4759,35.5125,125500.0
2006-08-31 15:05:00,67.96,68.06,67.96,68.01,245700.0,35.5125,35.5647,35.5125,35.5386,245700.0
2006-08-31 15:10:00,68.01,68.05,67.96,68.03,122000.0,35.5386,35.5595,35.5125,35.549,122000.0
2006-08-31 15:15:00,68.03,68.1,68.03,68.04,180300.0,35.549,35.5856,35.549,35.5543,180300.0
2006-08-31 15:20:00,68.04,68.05,67.96,68.05,143200.0,35.5543,35.5595,35.5125,35.5595,143200.0
2006-08-31 15:25:00,68.04,68.05,67.87,67.87,223700.0,35.5543,35.5595,35.4654,35.4654,223700.0
2006-08-31 15:30:00,67.88,67.89,67.78,67.83,265300.0,35.4707,35.4759,35.4184,35.4445,265300.0
2006-08-31 15:35:00,67.84,67.88,67.77,67.82,304900.0,35.4498,35.4707,35.4132,35.4393,304900.0
2006-08-31 15:40:00,67.82,67.9,67.78,67.87,331400.0,35.4393,35.4811,35.4184,35.4654,331400.0
2006-08-31 15:45:00,67.88,67.95,67.83,67.84,295000.0,35.4707,35.5072,35.4445,35.4498,295000.0
2006-08-31 15:50:00,67.85,67.88,67.77,67.79,278400.0,35.455,35.4707,35.4132,35.4236,278400.0
2006-08-31 15:55:00,67.79,67.86,67.65,67.66,560600.0,35.4236,35.4602,35.3505,35.3557,560600.0
2006-09-01 09:30:00,67.85,67.85,67.54,67.59,749100.0,35.455,35.455,35.293,35.3191,749100.0
2006-09-01 09:35:00,67.57,67.61,67.37,67.52,315900.0,35.3087,35.3296,35.2042,35.2825,315900.0
2006-09-01 09:40:00,67.52,67.61,67.41,67.43,309800.0,35.2825,35.3296,35.2251,35.2355,309800.0
2006-09-01 09:45:00,67.43,67.6,67.41,67.57,278100.0,35.2355,35.3243,35.2251,35.3087,278100.0
2006-09-01 09:50:00,67.55,67.72,67.54,67.72,241600.0,35.2982,35.387,35.293,35.387,241600.0
2006-09-01 09:55:00,67.72,67.76,67.6,67.67,289300.0,35.387,35.4079,35.3243,35.3609,289300.0
2006-09-01 10:00:00,67.68,67.68,67.5,67.54,306500.0,35.3661,35.3661,35.2721,35.293,306500.0
2006-09-01 10:05:00,67.53,67.68,67.5,67.65,234100.0,35.2878,35.3661,35.2721,35.3505,234100.0
2006-09-01 10:10:00,67.65,67.67,67.55,67.59,299600.0,35.3505,35.3609,35.2982,35.3191,299600.0
2006-09-01 10:15:00,67.59,67.68,67.52,67.67,272000.0,35.3191,35.3661,35.2825,35.3609,272000.0
2006-09-01 10:20:00,67.67,67.69,67.62,67.63,162300.0,35.3609,35.3714,35.3348,35.34,162300.0
2006-09-01 10:25:00,67.64,67.73,67.62,67.73,193400.0,35.3452,35.3923,35.3348,35.3923,193400.0
2006-09-01 10:30:00,67.72,67.85,67.72,67.84,271500.0,35.387,35.455,35.387,35.4498,271500.0
2006-09-01 10:35:00,67.83,67.85,67.73,67.76,201700.0,35.4445,35.455,35.3923,35.4079,201700.0
2006-09-01 10:40:00,67.75,67.75,67.55,67.6,158500.0,35.4027,35.4027,35.2982,35.3243,158500.0
2006-09-01 10:45:00,67.6,67.72,67.59,67.71,193400.0,35.3243,35.387,35.3191,35.3818,193400.0
2006-09-01 10:50:00,67.7,67.81,67.66,67.78,215200.0,35.3766,35.4341,35.3557,35.4184,215200.0
2006-09-01 10:55:00,67.79,67.9,67.78,67.84,221800.0,35.4236,35.4811,35.4184,35.4498,221800.0
2006-09-01 11:00:00,67.83,67.86,67.78,67.86,125000.0,35.4445,35.4602,35.4184,35.4602,125000.0
2006-09-01 11:05:00,67.86,67.86,67.78,67.85,155900.0,35.4602,35.4602,35.4184,35.455,155900.0
2006-09-01 11:10:00,67.85,67.93,67.83,67.9,158600.0,35.455,35.4968,35.4445,35.4811,158600.0
2006-09-01 11:15:00,67.89,67.98,67.87,67.91,156000.0,35.4759,35.5229,35.4654,35.4863,156000.0
2006-09-01 11:20:00,67.92,67.96,67.8,67.9,138000.0,35.4916,35.5125,35.4288,35.4811,138000.0
2006-09-01 11:25:00,67.9,67.97,67.87,67.97,190600.0,35.4811,35.5177,35.4654,35.5177,190600.0
2006-09-01 11:30:00,67.97,67.99,67.96,67.99,152800.0,35.5177,35.5281,35.5125,35.5281,152800.0
2006-09-01 11:35:00,67.99,68.08,67.98,68.02,207800.0,35.5281,35.5752,35.5229,35.5438,207800.0
2006-09-01 11:40:00,68.01,68.02,67.96,67.99,156500.0,35.5386,35.5438,35.5125,35.5281,156500.0
2006-09-01 11:45:00,68.0,68.08,67.99,68.04,120200.0,35.5334,35.5752,35.5281,35.5543,120200.0
2006-09-01 11:50:00,68.02,68.1,68.0,68.09,91100.0,35.5438,35.5856,35.5334,35.5804,91100.0
2006-09-01 11:55:00,68.09,68.11,68.06,68.09,91000.0,35.5804,35.5908,35.5647,35.5804,91000.0
2006-09-01 12:00:00,68.09,68.1,68.0,68.0,150700.0,35.5804,35.5856,35.5334,35.5334,150700.0
2006-09-01 12:05:00,67.99,68.06,67.96,68.06,86300.0,35.5281,35.5647,35.5125,35.5647,86300.0
2006-09-01 12:10:00,68.06,68.15,68.05,68.14,150500.0,35.5647,35.6117,35.5595,35.6065,150500.0
2006-09-01 12:15:00,68.14,68.2,68.14,68.19,186500.0,35.6065,35.6379,35.6065,35.6326,186500.0
2006-09-01 12:20:00,68.19,68.25,68.19,68.25,133900.0,35.6326,35.664,35.6326,35.664,133900.0
2006-09-01 12:25:00,68.25,68.33,68.24,68.29,158500.0,35.664,35.7058,35.6588,35.6849,158500.0
2006-09-01 12:30:00,68.29,68.4,68.25,68.37,147800.0,35.6849,35.7424,35.664,35.7267,147800.0
2006-09-01 12:35:00,68.37,68.44,68.33,68.34,170700.0,35.7267,35.7633,35.7058,35.711,170700.0
2006-09-01 12:40:00,68.34,68.35,68.28,68.29,138200.0,35.711,35.7163,35.6797,35.6849,138200.0
2006-09-01 12:45:00,68.29,68.3,68.24,68.29,109700.0,35.6849,35.6901,35.6588,35.6849,109700.0
2006-09-01 12:50:00,68.29,68.35,68.29,68.33,133700.0,35.6849,35.7163,35.6849,35.7058,133700.0
2006-09-01 12:55:00,68.34,68.39,68.33,68.34,164100.0,35.711,35.7372,35.7058,35.711,164100.0
2006-09-01 13:00:00,68.34,68.34,68.12,68.2,230000.0,35.711,35.711,35.5961,35.6379,230000.0
2006-09-01 13:05:00,68.2,68.25,68.03,68.08,201900.0,35.6379,35.664,35.549,35.5752,201900.0
2006-09-01 13:10:00,68.07,68.08,67.9,67.97,180500.0,35.5699,35.5752,35.4811,35.5177,180500.0
2006-09-01 13:15:00,67.97,68.06,67.96,68.05,127700.0,35.5177,35.5647,35.5125,35.5595,127700.0
2006-09-01 13:20:00,68.05,68.06,68.04,68.04,115300.0,35.5595,35.5647,35.5543,35.5543,115300.0
2006-09-01 13:25:00,68.04,68.09,68.01,68.02,111700.0,35.5543,35.5804,35.5386,35.5438,111700.0
2006-09-01 13:30:00,68.02,68.07,68.02,68.07,83700.0,35.5438,35.5699,35.5438,35.5699,83700.0
2006-09-01 13:35:00,68.07,68.1,68.06,68.06,120500.0,35.5699,35.5856,35.5647,35.5647,120500.0
2006-09-01 13:40:00,68.06,68.06,67.94,68.0,158600.0,35.5647,35.5647,35.502,35.5334,158600.0
2006-09-01 13:45:00,67.99,67.99,67.86,67.89,157900.0,35.5281,35.5281,35.4602,35.4759,157900.0
2006-09-01 13:50:00,67.89,67.89,67.78,67.82,177900.0,35.4759,35.4759,35.4184,35.4393,177900.0
2006-09-01 13:55:00,67.82,67.9,67.81,67.88,204500.0,35.4393,35.4811,35.4341,35.4707,204500.0
2006-09-01 14:00:00,67.88,67.94,67.83,67.84,183800.0,35.4707,35.502,35.4445,35.4498,183800.0
2006-09-01 14:05:00,67.85,67.89,67.84,67.86,198100.0,35.455,35.4759,35.4498,35.4602,198100.0
2006-09-01 14:10:00,67.86,67.9,67.84,67.89,106200.0,35.4602,35.4811,35.4498,35.4759,106200.0
2006-09-01 14:15:00,67.88,67.89,67.87,67.88,80800.0,35.4707,35.4759,35.4654,35.4707,80800.0
2006-09-01 14:20:00,67.89,67.95,67.88,67.92,196400.0,35.4759,35.5072,35.4707,35.4916,196400.0
2006-09-01 14:25:00,67.93,67.97,67.9,67.94,112400.0,35.4968,35.5177,35.4811,35.502,112400.0
2006-09-01 14:30:00,67.95,67.97,67.85,67.86,109700.0,35.5072,35.5177,35.455,35.4602,109700.0
2006-09-01 14:35:00,67.86,67.86,67.71,67.81,228000.0,35.4602,35.4602,35.3818,35.4341,228000.0
2006-09-01 14:40:00,67.81,67.87,67.79,67.87,179600.0,35.4341,35.4654,35.4236,35.4654,179600.0
2006-09-01 14:45:00,67.87,67.93,67.86,67.9,140700.0,35.4654,35.4968,35.4602,35.4811,140700.0
2006-09-01 14:50:00,67.9,67.9,67.76,67.85,176700.0,35.4811,35.4811,35.4079,35.455,176700.0
2006-09-01 14:55:00,67.85,67.92,67.84,67.91,140400.0,35.455,35.4916,35.4498,35.4863,140400.0
2006-09-01 15:00:00,67.91,67.92,67.88,67.9,128000.0,35.4863,35.4916,35.4707,35.4811,128000.0
2006-09-01 15:05:00,67.9,67.9,67.81,67.84,169500.0,35.4811,35.4811,35.4341,35.4498,169500.0
2006-09-01 15:10:00,67.85,67.87,67.76,67.8,155600.0,35.455,35.4654,35.4079,35.4288,155600.0
2006-09-01 15:15:00,67.8,67.85,67.8,67.85,181600.0,35.4288,35.455,35.4288,35.455,181600.0
2006-09-01 15:20:00,67.86,68.09,67.86,68.05,340700.0,35.4602,35.5804,35.4602,35.5595,340700.0
2006-09-01 15:25:00,68.05,68.06,68.0,68.02,215000.0,35.5595,35.5647,35.5334,35.5438,215000.0
2006-09-01 15:30:00,68.02,68.07,68.0,68.01,159000.0,35.5438,35.5699,35.5334,35.5386,159000.0
2006-09-01 15:35:00,68.01,68.01,67.95,67.97,284500.0,35.5386,35.5386,35.5072,35.5177,284500.0
2006-09-01 15:40:00,67.96,68.04,67.95,67.96,175400.0,35.5125,35.5543,35.5072,35.5125,175400.0
2006-09-01 15:45:00,67.98,68.03,67.93,67.99,237500.0,35.5229,35.549,35.4968,35.5281,237500.0
2006-09-01 15:50:00,67.98,68.0,67.95,67.97,122100.0,35.5229,35.5334,35.5072,35.5177,122100.0
2006-09-01 15:55:00,67.97,68.13,67.97,68.06,354700.0,35.5177,35.6013,35.5177,35.5647,354700.0
2006-09-05 09:30:00,67.68,67.73,67.5,67.65,512500.0,35.3661,35.3923,35.2721,35.3505,512500.0
2006-09-05 09:35:00,67.63,67.77,67.63,67.72,377900.0,35.34,35.4132,35.34,35.387,377900.0
2006-09-05 09:40:00,67.72,67.75,67.62,67.66,442400.0,35.387,35.4027,35.3348,35.3557,442400.0
2006-09-05 09:45:00,67.67,67.8,67.66,67.79,464400.0,35.3609,35.4288,35.3557,35.4236,464400.0
2006-09-05 09:50:00,67.77,67.87,67.75,67.83,338700.0,35.4132,35.4654,35.4027,35.4445,338700.0
2006-09-05 09:55:00,67.84,68.01,67.81,67.89,368900.0,35.4498,35.5386,35.4341,35.4759,368900.0
2006-09-05 10:00:00,67.89,67.98,67.86,67.97,221900.0,35.4759,35.5229,35.4602,35.5177,221900.0
2006-09-05 10:05:00,67.97,68.09,67.92,68.04,244700.0,35.5177,35.5804,35.4916,35.5543,244700.0
2006-09-05 10:10:00,68.04,68.26,67.95,68.26,286900.0,35.5543,35.6692,35.5072,35.6692,286900.0
2006-09-05 10:15:00,68.25,68.26,68.01,68.04,301300.0,35.664,35.6692,35.5386,35.5543,301300.0
2006-09-05 10:20:00,68.04,68.19,68.0,68.19,264100.0,35.5543,35.6326,35.5334,35.6326,264100.0
2006-09-05 10:25:00,68.19,68.31,68.19,68.26,279800.0,35.6326,35.6954,35.6326,35.6692,279800.0
2006-09-05 10:30:00,68.26,68.26,68.17,68.17,227600.0,35.6692,35.6692,35.6222,35.6222,227600.0
2006-09-05 10:35:00,68.17,68.27,68.17,68.19,255700.0,35.6222,35.6744,35.6222,35.6326,255700.0
2006-09-05 10:40:00,68.18,68.23,68.14,68.23,231000.0,35.6274,35.6535,35.6065,35.6535,231000.0
2006-09-05 10:45:00,68.23,68.27,68.18,68.2,194700.0,35.6535,35.6744,35.6274,35.6379,194700.0
2006-09-05 10:50:00,68.19,68.26,68.19,68.25,124800.0,35.6326,35.6692,35.6326,35.664,124800.0
2006-09-05 10:55:00,68.25,68.25,68.14,68.15,182300.0,35.664,35.664,35.6065,35.6117,182300.0
2006-09-05 11:00:00,68.15,68.25,68.13,68.24,139900.0,35.6117,35.664,35.6013,35.6588,139900.0
2006-09-05 11:05:00,68.26,68.36,68.24,68.29,194300.0,35.6692,35.7215,35.6588,35.6849,194300.0
2006-09-05 11:10:00,68.29,68.44,68.23,68.43,143800.0,35.6849,35.7633,35.6535,35.7581,143800.0
2006-09-05 11:15:00,68.43,68.5,68.41,68.41,202000.0,35.7581,35.7946,35.7476,35.7476,202000.0
2006-09-05 11:20:00,68.41,68.42,68.39,68.41,405800.0,35.7476,35.7528,35.7372,35.7476,405800.0
2006-09-05 11:25:00,68.41,68.44,68.33,68.36,198800.0,35.7476,35.7633,35.7058,35.7215,198800.0
2006-09-05 11:30:00,68.37,68.46,68.36,68.43,206100.0,35.7267,35.7737,35.7215,35.7581,206100.0
2006-09-05 11:35:00,68.43,68.43,68.35,68.35,108400.0,35.7581,35.7581,35.7163,35.7163,108400.0
2006-09-05 11:40:00,68.35,68.36,68.31,68.31,208800.0,35.7163,35.7215,35.6954,35.6954,208800.0
2006-09-05 11:45:00,68.31,68.38,68.26,68.38,189200.0,35.6954,35.7319,35.6692,35.7319,189200.0
2006-09-05 11:50:00,68.38,68.42,68.32,68.36,225500.0,35.7319,35.7528,35.7006,35.7215,225500.0
2006-09-05 11:55:00,68.35,68.4,68.3,68.39,154000.0,35.7163,35.7424,35.6901,35.7372,154000.0
2006-09-05 12:00:00,68.39,68.44,68.36,68.41,179000.0,35.7372,35.7633,35.7215,35.7476,179000.0
2006-09-05 12:05:00,68.4,68.48,68.33,68.48,133500.0,35.7424,35.7842,35.7058,35.7842,133500.0
2006-09-05 12:10:00,68.48,68.5,68.41,68.42,101800.0,35.7842,35.7946,35.7476,35.7528,101800.0
2006-09-05 12:15:00,68.43,68.53,68.43,68.53,98000.0,35.7581,35.8103,35.7581,35.8103,98000.0
2006-09-05 12:20:00,68.53,68.57,68.52,68.56,134400.0,35.8103,35.8312,35.8051,35.826,134400.0
2006-09-05 12:25:00,68.56,68.64,68.56,68.64,103000.0,35.826,35.8678,35.826,35.8678,103000.0
2006-09-05 12:30:00,68.63,68.65,68.59,68.6,220400.0,35.8626,35.873,35.8417,35.8469,220400.0
2006-09-05 12:35:00,68.59,68.65,68.56,68.6,162100.0,35.8417,35.873,35.826,35.8469,162100.0
2006-09-05 12:40:00,68.6,68.62,68.59,68.61,89800.0,35.8469,35.8573,35.8417,35.8521,89800.0
2006-09-05 12:45:00,68.61,68.64,68.58,68.62,71000.0,35.8521,35.8678,35.8364,35.8573,71000.0
2006-09-05 12:50:00,68.61,68.62,68.54,68.57,102600.0,35.8521,35.8573,35.8155,35.8312,102600.0
2006-09-05 12:55:00,68.58,68.58,68.45,68.52,128800.0,35.8364,35.8364,35.7685,35.8051,128800.0
2006-09-05 13:00:00,68.53,68.59,68.52,68.57,60500.0,35.8103,35.8417,35.8051,35.8312,60500.0
2006-09-05 13:05:00,68.57,68.58,68.49,68.49,167600.0,35.8312,35.8364,35.7894,35.7894,167600.0
2006-09-05 13:10:00,68.49,68.54,68.49,68.51,60100.0,35.7894,35.8155,35.7894,35.7999,60100.0
2006-09-05 13:15:00,68.51,68.52,68.43,68.43,156400.0,35.7999,35.8051,35.7581,35.7581,156400.0
2006-09-05 13:20:00,68.42,68.43,68.37,68.4,104000.0,35.7528,35.7581,35.7267,35.7424,104000.0
2006-09-05 13:25:00,68.41,68.52,68.41,68.52,118300.0,35.7476,35.8051,35.7476,35.8051,118300.0
2006-09-05 13:30:00,68.51,68.57,68.5,68.53,145000.0,35.7999,35.8312,35.7946,35.8103,145000.0
2006-09-05 13:35:00,68.53,68.53,68.45,68.51,151700.0,35.8103,35.8103,35.7685,35.7999,151700.0
2006-09-05 13:40:00,68.5,68.51,68.4,68.4,128400.0,35.7946,35.7999,35.7424,35.7424,128400.0
2006-09-05 13:45:00,68.41,68.47,68.4,68.41,98500.0,35.7476,35.779,35.7424,35.7476,98500.0
2006-09-05 13:50:00,68.41,68.42,68.32,68.33,185900.0,35.7476,35.7528,35.7006,35.7058,185900.0
2006-09-05 13:55:00,68.33,68.35,68.3,68.35,151000.0,35.7058,35.7163,35.6901,35.7163,151000.0
2006-09-05 14:00:00,68.35,68.37,68.32,68.35,106000.0,35.7163,35.7267,35.7006,35.7163,106000.0
2006-09-05 14:05:00,68.35,68.37,68.28,68.35,154100.0,35.7163,35.7267,35.6797,35.7163,154100.0
2006-09-05 14:10:00,68.35,68.38,68.32,68.34,149100.0,35.7163,35.7319,35.7006,35.711,149100.0
2006-09-05 14:15:00,68.34,68.36,68.31,68.36,174300.0,35.711,35.7215,35.6954,35.7215,174300.0
2006-09-05 14:20:00,68.36,68.37,68.34,68.36,93200.0,35.7215,35.7267,35.711,35.7215,93200.0
2006-09-05 14:25:00,68.35,68.38,68.32,68.37,126800.0,35.7163,35.7319,35.7006,35.7267,126800.0
2006-09-05 14:30:00,68.37,68.38,68.3,68.32,101400.0,35.7267,35.7319,35.6901,35.7006,101400.0
2006-09-05 14:35:00,68.32,68.37,68.31,68.32,101300.0,35.7006,35.7267,35.6954,35.7006,101300.0
2006-09-05 14:40:00,68.32,68.43,68.32,68.43,121500.0,35.7006,35.7581,35.7006,35.7581,121500.0
2006-09-05 14:45:00,68.43,68.46,68.37,68.45,105700.0,35.7581,35.7737,35.7267,35.7685,105700.0
2006-09-05 14:50:00,68.45,68.49,68.45,68.47,114400.0,35.7685,35.7894,35.7685,35.779,114400.0
2006-09-05 14:55:00,68.48,68.54,68.47,68.52,140900.0,35.7842,35.8155,35.779,35.8051,140900.0
2006-09-05 15:00:00,68.52,68.55,68.48,68.54,218300.0,35.8051,35.8208,35.7842,35.8155,218300.0
2006-09-05 15:05:00,68.54,68.63,68.52,68.61,202900.0,35.8155,35.8626,35.8051,35.8521,202900.0
2006-09-05 15:10:00,68.61,68.63,68.59,68.63,141200.0,35.8521,35.8626,35.8417,35.8626,141200.0
2006-09-05 15:15:00,68.62,68.63,68.61,68.61,113000.0,35.8573,35.8626,35.8521,35.8521,113000.0
2006-09-05 15:20:00,68.61,68.65,68.61,68.61,226800.0,35.8521,35.873,35.8521,35.8521,226800.0
2006-09-05 15:25:00,68.61,68.62,68.54,68.57,189400.0,35.8521,35.8573,35.8155,35.8312,189400.0
2006-09-05 15:30:00,68.57,68.63,68.55,68.55,138700.0,35.8312,35.8626,35.8208,35.8208,138700.0
2006-09-05 15:35:00,68.55,68.57,68.5,68.51,165400.0,35.8208,35.8312,35.7946,35.7999,165400.0
2006-09-05 15:40:00,68.5,68.51,68.45,68.46,270000.0,35.7946,35.7999,35.7685,35.7737,270000.0
2006-09-05 15:45:00,68.46,68.5,68.43,68.46,289800.0,35.7737,35.7946,35.7581,35.7737,289800.0
2006-09-05 15:50:00,68.45,68.45,68.41,68.43,223200.0,35.7685,35.7685,35.7476,35.7581,223200.0
2006-09-05 15:55:00,68.43,68.5,68.4,68.5,334600.0,35.7581,35.7946,35.7424,35.7946,334600.0
2006-09-06 09:30:00,68.49,68.49,67.98,68.01,868900.0,35.7894,35.7894,35.5229,35.5386,868900.0
2006-09-06 09:35:00,68.02,68.04,67.87,67.88,429700.0,35.5438,35.5543,35.4654,35.4707,429700.0
2006-09-06 09:40:00,67.88,68.04,67.87,67.9,496900.0,35.4707,35.5543,35.4654,35.4811,496900.0
2006-09-06 09:45:00,67.9,67.9,67.82,67.87,348500.0,35.4811,35.4811,35.4393,35.4654,348500.0
2006-09-06 09:50:00,67.87,68.05,67.87,68.05,362200.0,35.4654,35.5595,35.4654,35.5595,362200.0
2006-09-06 09:55:00,68.05,68.1,67.94,68.03,416600.0,35.5595,35.5856,35.502,35.549,416600.0
2006-09-06 10:00:00,68.01,68.21,68.01,68.12,379400.0,35.5386,35.6431,35.5386,35.5961,379400.0
2006-09-06 10:05:00,68.11,68.29,68.11,68.25,299000.0,35.5908,35.6849,35.5908,35.664,299000.0
2006-09-06 10:10:00,68.25,68.36,68.21,68.3,222200.0,35.664,35.7215,35.6431,35.6901,222200.0
2006-09-06 10:15:00,68.31,68.31,68.12,68.16,282200.0,35.6954,35.6954,35.5961,35.617,282200.0
2006-09-06 10:20:00,68.16,68.22,68.11,68.18,232600.0,35.617,35.6483,35.5908,35.6274,232600.0
2006-09-06 10:25:00,68.18,68.27,68.16,68.24,154200.0,35.6274,35.6744,35.617,35.6588,154200.0
2006-09-06 10:30:00,68.22,68.23,68.13,68.17,277100.0,35.6483,35.6535,35.6013,35.6222,277100.0
2006-09-06 10:35:00,68.17,68.19,68.14,68.16,349900.0,35.6222,35.6326,35.6065,35.617,349900.0
2006-09-06 10:40:00,68.16,68.18,68.01,68.02,372700.0,35.617,35.6274,35.5386,35.5438,372700.0
2006-09-06 10:45:00,68.02,68.11,68.01,68.05,268600.0,35.5438,35.5908,35.5386,35.5595,268600.0
2006-09-06 10:50:00,68.04,68.12,68.04,68.11,134100.0,35.5543,35.5961,35.5543,35.5908,134100.0
2006-09-06 10:55:00,68.11,68.11,68.0,68.0,176600.0,35.5908,35.5908,35.5334,35.5334,176600.0
2006-09-06 11:00:00,68.01,68.02,67.95,67.97,226300.0,35.5386,35.5438,35.5072,35.5177,226300.0
2006-09-06 11:05:00,67.98,67.99,67.9,67.92,283400.0,35.5229,35.5281,35.4811,35.4916,283400.0
2006-09-06 11:10:00,67.92,67.92,67.82,67.84,254200.0,35.4916,35.4916,35.4393,35.4498,254200.0
2006-09-06 11:15:00,67.86,67.96,67.85,67.94,259300.0,35.4602,35.5125,35.455,35.502,259300.0
2006-09-06 11:20:00,67.94,67.94,67.88,67.91,145100.0,35.502,35.502,35.4707,35.4863,145100.0
2006-09-06 11:25:00,67.91,67.93,67.87,67.87,175800.0,35.4863,35.4968,35.4654,35.4654,175800.0
2006-09-06 11:30:00,67.86,67.91,67.83,67.9,211700.0,35.4602,35.4863,35.4445,35.4811,211700.0
2006-09-06 11:35:00,67.9,67.95,67.9,67.95,97700.0,35.4811,35.5072,35.4811,35.5072,97700.0
2006-09-06 11:40:00,67.94,67.95,67.82,67.83,136200.0,35.502,35.5072,35.4393,35.4445,136200.0
2006-09-06 11:45:00,67.82,67.9,67.77,67.87,209900.0,35.4393,35.4811,35.4132,35.4654,209900.0
2006-09-06 11:50:00,67.88,67.89,67.84,67.87,96400.0,35.4707,35.4759,35.4498,35.4654,96400.0
2006-09-06 11:55:00,67.87,67.9,67.85,67.86,106800.0,35.4654,35.4811,35.455,35.4602,106800.0
2006-09-06 12:00:00,67.86,67.9,67.81,67.9,114400.0,35.4602,35.4811,35.4341,35.4811,114400.0
2006-09-06 12:05:00,67.89,67.9,67.87,67.89,98100.0,35.4759,35.4811,35.4654,35.4759,98100.0
2006-09-06 12:10:00,67.89,67.91,67.88,67.89,87700.0,35.4759,35.4863,35.4707,35.4759,87700.0
2006-09-06 12:15:00,67.89,67.91,67.88,67.9,53900.0,35.4759,35.4863,35.4707,35.4811,53900.0
2006-09-06 12:20:00,67.9,67.91,67.85,67.86,113200.0,35.4811,35.4863,35.455,35.4602,113200.0
2006-09-06 12:25:00,67.88,67.92,67.86,67.92,84500.0,35.4707,35.4916,35.4602,35.4916,84500.0
2006-09-06 12:30:00,67.91,67.92,67.86,67.89,105900.0,35.4863,35.4916,35.4602,35.4759,105900.0
2006-09-06 12:35:00,67.89,67.9,67.85,67.85,129900.0,35.4759,35.4811,35.455,35.455,129900.0
2006-09-06 12:40:00,67.85,67.85,67.81,67.84,144700.0,35.455,35.455,35.4341,35.4498,144700.0
2006-09-06 12:45:00,67.84,67.96,67.83,67.93,170700.0,35.4498,35.5125,35.4445,35.4968,170700.0
2006-09-06 12:50:00,67.93,68.04,67.91,68.01,147800.0,35.4968,35.5543,35.4863,35.5386,147800.0
2006-09-06 12:55:00,68.02,68.03,68.0,68.01,84400.0,35.5438,35.549,35.5334,35.5386,84400.0
2006-09-06 13:00:00,68.0,68.02,67.94,67.99,140300.0,35.5334,35.5438,35.502,35.5281,140300.0
2006-09-06 13:05:00,67.99,68.0,67.9,67.91,102400.0,35.5281,35.5334,35.4811,35.4863,102400.0
2006-09-06 13:10:00,67.91,67.98,67.91,67.98,79300.0,35.4863,35.5229,35.4863,35.5229,79300.0
2006-09-06 13:15:00,67.96,68.0,67.95,67.98,91800.0,35.5125,35.5334,35.5072,35.5229,91800.0
2006-09-06 13:20:00,67.98,68.03,67.97,68.02,120100.0,35.5229,35.549,35.5177,35.5438,120100.0
2006-09-06 13:25:00,68.02,68.1,68.0,68.06,157000.0,35.5438,35.5856,35.5334,35.5647,157000.0
2006-09-06 13:30:00,68.07,68.1,68.02,68.08,136300.0,35.5699,35.5856,35.5438,35.5752,136300.0
2006-09-06 13:35:00,68.08,68.08,67.97,67.99,185700.0,35.5752,35.5752,35.5177,35.5281,185700.0
2006-09-06 13:40:00,67.99,68.01,67.97,67.99,142900.0,35.5281,35.5386,35.5177,35.5281,142900.0
2006-09-06 13:45:00,68.0,68.01,67.97,67.99,91300.0,35.5334,35.5386,35.5177,35.5281,91300.0
2006-09-06 13:50:00,68.0,68.01,67.91,67.91,141600.0,35.5334,35.5386,35.4863,35.4863,141600.0
2006-09-06 13:55:00,67.91,67.96,67.86,67.95,185600.0,35.4863,35.5125,35.4602,35.5072,185600.0
2006-09-06 14:00:00,67.93,67.96,67.85,67.9,182600.0,35.4968,35.5125,35.455,35.4811,182600.0
2006-09-06 14:05:00,67.88,67.92,67.84,67.84,202200.0,35.4707,35.4916,35.4498,35.4498,202200.0
2006-09-06 14:10:00,67.84,67.84,67.65,67.69,360600.0,35.4498,35.4498,35.3505,35.3714,360600.0
2006-09-06 14:15:00,67.7,67.74,67.63,67.73,348100.0,35.3766,35.3975,35.34,35.3923,348100.0
2006-09-06 14:20:00,67.73,67.79,67.7,67.74,164800.0,35.3923,35.4236,35.3766,35.3975,164800.0
2006-09-06 14:25:00,67.73,67.81,67.69,67.7,331800.0,35.3923,35.4341,35.3714,35.3766,331800.0
2006-09-06 14:30:00,67.7,67.7,67.56,67.56,342400.0,35.3766,35.3766,35.3034,35.3034,342400.0
2006-09-06 14:35:00,67.57,67.66,67.52,67.63,266200.0,35.3087,35.3557,35.2825,35.34,266200.0
2006-09-06 14:40:00,67.62,67.66,67.6,67.64,266300.0,35.3348,35.3557,35.3243,35.3452,266300.0
2006-09-06 14:45:00,67.65,67.66,67.47,67.48,447100.0,35.3505,35.3557,35.2564,35.2616,447100.0
2006-09-06 14:50:00,67.48,67.54,67.28,67.33,466000.0,35.2616,35.293,35.1571,35.1833,466000.0
2006-09-06 14:55:00,67.33,67.4,67.25,67.4,461600.0,35.1833,35.2198,35.1414,35.2198,461600.0
2006-09-06 15:00:00,67.39,67.45,67.19,67.26,569400.0,35.2146,35.246,35.1101,35.1467,569400.0
2006-09-06 15:05:00,67.25,67.28,67.15,67.26,464100.0,35.1414,35.1571,35.0892,35.1467,464100.0
2006-09-06 15:10:00,67.27,67.3,67.23,67.3,343000.0,35.1519,35.1676,35.131,35.1676,343000.0
2006-09-06 15:15:00,67.3,67.37,67.29,67.32,370200.0,35.1676,35.2042,35.1623,35.178,370200.0
2006-09-06 15:20:00,67.32,67.34,67.25,67.32,307100.0,35.178,35.1885,35.1414,35.178,307100.0
2006-09-06 15:25:00,67.33,67.4,67.27,67.33,375100.0,35.1833,35.2198,35.1519,35.1833,375100.0
2006-09-06 15:30:00,67.32,67.34,67.18,67.2,304500.0,35.178,35.1885,35.1049,35.1153,304500.0
2006-09-06 15:35:00,67.2,67.25,67.08,67.1,404100.0,35.1153,35.1414,35.0526,35.0631,404100.0
2006-09-06 15:40:00,67.09,67.19,67.09,67.18,405400.0,35.0578,35.1101,35.0578,35.1049,405400.0
2006-09-06 15:45:00,67.18,67.25,67.18,67.24,500900.0,35.1049,35.1414,35.1049,35.1362,500900.0
2006-09-06 15:50:00,67.24,67.25,67.14,67.18,475400.0,35.1362,35.1414,35.084,35.1049,475400.0
2006-09-06 15:55:00,67.18,67.2,67.11,67.13,783100.0,35.1049,35.1153,35.0683,35.0787,783100.0
2006-09-07 09:30:00,67.0,67.05,66.85,67.0,758000.0,35.0108,35.0369,34.9324,35.0108,758000.0
2006-09-07 09:35:00,66.97,67.4,66.88,67.36,480900.0,34.9951,35.2198,34.9481,35.1989,480900.0
2006-09-07 09:40:00,67.37,67.55,67.32,67.54,585900.0,35.2042,35.2982,35.178,35.293,585900.0
2006-09-07 09:45:00,67.54,67.72,67.53,67.59,636100.0,35.293,35.387,35.2878,35.3191,636100.0
2006-09-07 09:50:00,67.59,67.62,67.55,67.57,380200.0,35.3191,35.3348,35.2982,35.3087,380200.0
2006-09-07 09:55:00,67.57,67.66,67.52,67.57,568700.0,35.3087,35.3557,35.2825,35.3087,568700.0
2006-09-07 10:00:00,67.56,67.65,67.55,67.62,307400.0,35.3034,35.3505,35.2982,35.3348,307400.0
2006-09-07 10:05:00,67.62,67.68,67.56,67.68,265600.0,35.3348,35.3661,35.3034,35.3661,265600.0
2006-09-07 10:10:00,67.67,67.79,67.64,67.76,597500.0,35.3609,35.4236,35.3452,35.4079,597500.0
2006-09-07 10:15:00,67.76,67.79,67.68,67.69,367500.0,35.4079,35.4236,35.3661,35.3714,367500.0
2006-09-07 10:20:00,67.69,67.7,67.58,67.63,294600.0,35.3714,35.3766,35.3139,35.34,294600.0
2006-09-07 10:25:00,67.62,67.68,67.57,67.66,222000.0,35.3348,35.3661,35.3087,35.3557,222000.0
2006-09-07 10:30:00,67.66,67.7,67.42,67.59,681700.0,35.3557,35.3766,35.2303,35.3191,681700.0
2006-09-07 10:35:00,67.59,67.6,66.44,67.41,673000.0,35.3191,35.3243,34.7182,35.2251,673000.0
2006-09-07 10:40:00,67.41,67.44,67.38,67.42,336900.0,35.2251,35.2407,35.2094,35.2303,336900.0
2006-09-07 10:45:00,67.4,67.49,67.3,67.42,498400.0,35.2198,35.2669,35.1676,35.2303,498400.0
2006-09-07 10:50:00,67.42,67.51,67.32,67.32,303300.0,35.2303,35.2773,35.178,35.178,303300.0
2006-09-07 10:55:00,67.32,67.44,67.27,67.31,280700.0,35.178,35.2407,35.1519,35.1728,280700.0
2006-09-07 11:00:00,67.3,67.38,67.26,67.32,348600.0,35.1676,35.2094,35.1467,35.178,348600.0
2006-09-07 11:05:00,67.32,67.43,67.31,67.42,320000.0,35.178,35.2355,35.1728,35.2303,320000.0
2006-09-07 11:10:00,67.42,67.51,67.41,67.46,214400.0,35.2303,35.2773,35.2251,35.2512,214400.0
2006-09-07 11:15:00,67.45,67.47,67.32,67.39,196300.0,35.246,35.2564,35.178,35.2146,196300.0
2006-09-07 11:20:00,67.38,67.38,67.32,67.34,174000.0,35.2094,35.2094,35.178,35.1885,174000.0
2006-09-07 11:25:00,67.35,67.43,67.34,67.42,274400.0,35.1937,35.2355,35.1885,35.2303,274400.0
2006-09-07 11:30:00,67.41,67.55,67.41,67.49,279600.0,35.2251,35.2982,35.2251,35.2669,279600.0
2006-09-07 11:35:00,67.49,67.54,67.48,67.5,214500.0,35.2669,35.293,35.2616,35.2721,214500.0
2006-09-07 11:40:00,67.5,67.59,67.5,67.53,233300.0,35.2721,35.3191,35.2721,35.2878,233300.0
2006-09-07 11:45:00,67.53,67.55,67.43,67.45,308700.0,35.2878,35.2982,35.2355,35.246,308700.0
2006-09-07 11:50:00,67.44,67.46,67.4,67.4,144400.0,35.2407,35.2512,35.2198,35.2198,144400.0
2006-09-07 11:55:00,67.41,67.55,67.4,67.53,336400.0,35.2251,35.2982,35.2198,35.2878,336400.0
2006-09-07 12:00:00,67.53,67.6,67.5,67.6,274100.0,35.2878,35.3243,35.2721,35.3243,274100.0
2006-09-07 12:05:00,67.6,67.83,67.59,67.81,424800.0,35.3243,35.4445,35.3191,35.4341,424800.0
2006-09-07 12:10:00,67.81,67.92,67.81,67.89,283800.0,35.4341,35.4916,35.4341,35.4759,283800.0
2006-09-07 12:15:00,67.89,67.91,67.82,67.84,305000.0,35.4759,35.4863,35.4393,35.4498,305000.0
2006-09-07 12:20:00,67.84,67.9,67.8,67.8,189000.0,35.4498,35.4811,35.4288,35.4288,189000.0
2006-09-07 12:25:00,67.8,67.81,67.65,67.65,149400.0,35.4288,35.4341,35.3505,35.3505,149400.0
2006-09-07 12:30:00,67.65,67.7,67.64,67.65,179200.0,35.3505,35.3766,35.3452,35.3505,179200.0
2006-09-07 12:35:00,67.65,67.66,67.58,67.61,155800.0,35.3505,35.3557,35.3139,35.3296,155800.0
2006-09-07 12:40:00,67.61,67.61,67.54,67.54,104000.0,35.3296,35.3296,35.293,35.293,104000.0
2006-09-07 12:45:00,67.54,67.59,67.54,67.57,123900.0,35.293,35.3191,35.293,35.3087,123900.0
2006-09-07 12:50:00,67.57,67.63,67.55,67.61,148500.0,35.3087,35.34,35.2982,35.3296,148500.0
2006-09-07 12:55:00,67.61,67.62,67.55,67.57,199500.0,35.3296,35.3348,35.2982,35.3087,199500.0
2006-09-07 13:00:00,67.56,67.58,67.56,67.57,98800.0,35.3034,35.3139,35.3034,35.3087,98800.0
2006-09-07 13:05:00,67.56,67.57,67.41,67.46,392200.0,35.3034,35.3087,35.2251,35.2512,392200.0
2006-09-07 13:10:00,67.46,67.48,67.41,67.45,220500.0,35.2512,35.2616,35.2251,35.246,220500.0
2006-09-07 13:15:00,67.46,67.52,67.41,67.52,170100.0,35.2512,35.2825,35.2251,35.2825,170100.0
2006-09-07 13:20:00,67.52,67.52,67.42,67.43,127800.0,35.2825,35.2825,35.2303,35.2355,127800.0
2006-09-07 13:25:00,67.43,67.46,67.37,67.42,199900.0,35.2355,35.2512,35.2042,35.2303,199900.0
2006-09-07 13:30:00,67.43,67.49,67.42,67.48,124100.0,35.2355,35.2669,35.2303,35.2616,124100.0
2006-09-07 13:35:00,67.47,67.7,67.47,67.65,308800.0,35.2564,35.3766,35.2564,35.3505,308800.0
2006-09-07 13:40:00,67.64,67.67,67.59,67.63,226400.0,35.3452,35.3609,35.3191,35.34,226400.0
2006-09-07 13:45:00,67.63,67.71,67.6,67.69,222700.0,35.34,35.3818,35.3243,35.3714,222700.0
2006-09-07 13:50:00,67.69,67.96,67.69,67.96,236300.0,35.3714,35.5125,35.3714,35.5125,236300.0
2006-09-07 13:55:00,67.95,67.97,67.91,67.95,261100.0,35.5072,35.5177,35.4863,35.5072,261100.0
2006-09-07 14:00:00,67.94,67.95,67.77,67.88,265800.0,35.502,35.5072,35.4132,35.4707,265800.0
2006-09-07 14:05:00,67.89,67.92,67.45,67.86,174200.0,35.4759,35.4916,35.246,35.4602,174200.0
2006-09-07 14:10:00,67.86,68.04,67.85,68.03,296700.0,35.4602,35.5543,35.455,35.549,296700.0
2006-09-07 14:15:00,68.03,68.03,67.79,67.82,255600.0,35.549,35.549,35.4236,35.4393,255600.0
2006-09-07 14:20:00,67.8,67.89,67.79,67.88,151400.0,35.4288,35.4759,35.4236,35.4707,151400.0
2006-09-07 14:25:00,67.88,67.89,67.81,67.87,142100.0,35.4707,35.4759,35.4341,35.4654,142100.0
2006-09-07 14:30:00,67.87,67.9,67.84,67.88,131300.0,35.4654,35.4811,35.4498,35.4707,131300.0
2006-09-07 14:35:00,67.88,67.94,67.86,67.9,136800.0,35.4707,35.502,35.4602,35.4811,136800.0
2006-09-07 14:40:00,67.9,67.91,67.79,67.83,226900.0,35.4811,35.4863,35.4236,35.4445,226900.0
2006-09-07 14:45:00,67.82,67.87,67.77,67.86,130200.0,35.4393,35.4654,35.4132,35.4602,130200.0
2006-09-07 14:50:00,67.86,67.94,67.78,67.93,182200.0,35.4602,35.502,35.4184,35.4968,182200.0
2006-09-07 14:55:00,67.94,67.98,67.88,67.96,178400.0,35.502,35.5229,35.4707,35.5125,178400.0
2006-09-07 15:00:00,67.97,67.98,67.91,67.91,168800.0,35.5177,35.5229,35.4863,35.4863,168800.0
2006-09-07 15:05:00,67.91,67.91,67.85,67.88,142100.0,35.4863,35.4863,35.455,35.4707,142100.0
2006-09-07 15:10:00,67.88,67.96,67.86,67.91,185900.0,35.4707,35.5125,35.4602,35.4863,185900.0
2006-09-07 15:15:00,67.91,67.91,67.81,67.82,213700.0,35.4863,35.4863,35.4341,35.4393,213700.0
2006-09-07 15:20:00,67.83,67.84,67.78,67.83,123600.0,35.4445,35.4498,35.4184,35.4445,123600.0
2006-09-07 15:25:00,67.83,67.87,67.63,67.84,186500.0,35.4445,35.4654,35.34,35.4498,186500.0
2006-09-07 15:30:00,67.84,67.88,67.77,67.8,303800.0,35.4498,35.4707,35.4132,35.4288,303800.0
2006-09-07 15:35:00,67.81,67.81,67.67,67.71,265200.0,35.4341,35.4341,35.3609,35.3818,265200.0
2006-09-07 15:40:00,67.7,67.76,67.67,67.69,240600.0,35.3766,35.4079,35.3609,35.3714,240600.0
2006-09-07 15:45:00,67.7,67.76,67.67,67.76,342100.0,35.3766,35.4079,35.3609,35.4079,342100.0
2006-09-07 15:50:00,67.75,67.76,67.63,67.63,264700.0,35.4027,35.4079,35.34,35.34,264700.0
2006-09-07 15:55:00,67.63,67.7,67.61,67.69,354100.0,35.34,35.3766,35.3296,35.3714,354100.0
2006-09-08 09:30:00,67.69,67.94,67.64,67.87,426400.0,35.3714,35.502,35.3452,35.4654,426400.0
2006-09-08 09:35:00,67.88,67.89,67.63,67.77,240300.0,35.4707,35.4759,35.34,35.4132,240300.0
2006-09-08 09:40:00,67.78,67.88,67.76,67.8,178100.0,35.4184,35.4707,35.4079,35.4288,178100.0
2006-09-08 09:45:00,67.79,67.86,67.75,67.8,209400.0,35.4236,35.4602,35.4027,35.4288,209400.0
2006-09-08 09:50:00,67.8,67.86,67.76,67.79,168100.0,35.4288,35.4602,35.4079,35.4236,168100.0
2006-09-08 09:55:00,67.8,67.86,67.63,67.69,290300.0,35.4288,35.4602,35.34,35.3714,290300.0
2006-09-08 10:00:00,67.66,67.67,67.51,67.53,350200.0,35.3557,35.3609,35.2773,35.2878,350200.0
2006-09-08 10:05:00,67.53,67.59,67.36,67.38,236500.0,35.2878,35.3191,35.1989,35.2094,236500.0
2006-09-08 10:10:00,67.38,67.54,67.28,67.45,477000.0,35.2094,35.293,35.1571,35.246,477000.0
2006-09-08 10:15:00,67.45,67.59,67.43,67.57,290900.0,35.246,35.3191,35.2355,35.3087,290900.0
2006-09-08 10:20:00,67.57,67.74,67.54,67.64,345500.0,35.3087,35.3975,35.293,35.3452,345500.0
2006-09-08 10:25:00,67.64,67.78,67.6,67.77,209400.0,35.3452,35.4184,35.3243,35.4132,209400.0
2006-09-08 10:30:00,67.77,67.78,67.71,67.71,129500.0,35.4132,35.4184,35.3818,35.3818,129500.0
2006-09-08 10:35:00,67.71,67.74,67.55,67.65,267600.0,35.3818,35.3975,35.2982,35.3505,267600.0
2006-09-08 10:40:00,67.65,67.67,67.57,67.59,116500.0,35.3505,35.3609,35.3087,35.3191,116500.0
2006-09-08 10:45:00,67.6,67.68,67.55,67.65,164100.0,35.3243,35.3661,35.2982,35.3505,164100.0
2006-09-08 10:50:00,67.65,67.66,67.55,67.56,168100.0,35.3505,35.3557,35.2982,35.3034,168100.0
2006-09-08 10:55:00,67.56,67.64,67.5,67.57,175000.0,35.3034,35.3452,35.2721,35.3087,175000.0
2006-09-08 11:00:00,67.58,67.62,67.41,67.43,209200.0,35.3139,35.3348,35.2251,35.2355,209200.0
2006-09-08 11:05:00,67.43,67.51,67.41,67.46,179500.0,35.2355,35.2773,35.2251,35.2512,179500.0
2006-09-08 11:10:00,67.46,67.5,67.45,67.46,168700.0,35.2512,35.2721,35.246,35.2512,168700.0
2006-09-08 11:15:00,67.47,67.48,67.38,67.45,189100.0,35.2564,35.2616,35.2094,35.246,189100.0
2006-09-08 11:20:00,67.44,67.54,67.37,67.38,209600.0,35.2407,35.293,35.2042,35.2094,209600.0
2006-09-08 11:25:00,67.38,67.48,67.36,67.44,139800.0,35.2094,35.2616,35.1989,35.2407,139800.0
2006-09-08 11:30:00,67.43,67.46,67.37,67.42,253000.0,35.2355,35.2512,35.2042,35.2303,253000.0
2006-09-08 11:35:00,67.41,67.48,67.4,67.45,131100.0,35.2251,35.2616,35.2198,35.246,131100.0
2006-09-08 11:40:00,67.44,67.5,67.42,67.48,118600.0,35.2407,35.2721,35.2303,35.2616,118600.0
2006-09-08 11:45:00,67.49,67.56,67.45,67.52,205100.0,35.2669,35.3034,35.246,35.2825,205100.0
2006-09-08 11:50:00,67.52,67.58,67.48,67.52,175700.0,35.2825,35.3139,35.2616,35.2825,175700.0
2006-09-08 11:55:00,67.53,67.56,67.46,67.46,125300.0,35.2878,35.3034,35.2512,35.2512,125300.0
2006-09-08 12:00:00,67.47,67.48,67.38,67.38,143200.0,35.2564,35.2616,35.2094,35.2094,143200.0
2006-09-08 12:05:00,67.39,67.4,67.25,67.25,341000.0,35.2146,35.2198,35.1414,35.1414,341000.0
2006-09-08 12:10:00,67.26,67.3,67.16,67.28,328400.0,35.1467,35.1676,35.0944,35.1571,328400.0
2006-09-08 12:15:00,67.27,67.3,67.2,67.28,178600.0,35.1519,35.1676,35.1153,35.1571,178600.0
2006-09-08 12:20:00,67.28,67.3,67.25,67.25,114400.0,35.1571,35.1676,35.1414,35.1414,114400.0
2006-09-08 12:25:00,67.24,67.27,67.22,67.27,131000.0,35.1362,35.1519,35.1258,35.1519,131000.0
2006-09-08 12:30:00,67.27,67.27,67.2,67.21,103900.0,35.1519,35.1519,35.1153,35.1205,103900.0
2006-09-08 12:35:00,67.21,67.3,67.17,67.17,123600.0,35.1205,35.1676,35.0996,35.0996,123600.0
2006-09-08 12:40:00,67.17,67.23,67.15,67.19,143200.0,35.0996,35.131,35.0892,35.1101,143200.0
2006-09-08 12:45:00,67.19,67.28,67.19,67.27,117600.0,35.1101,35.1571,35.1101,35.1519,117600.0
2006-09-08 12:50:00,67.26,67.36,67.22,67.23,113900.0,35.1467,35.1989,35.1258,35.131,113900.0
2006-09-08 12:55:00,67.23,67.37,67.21,67.31,120800.0,35.131,35.2042,35.1205,35.1728,120800.0
2006-09-08 13:00:00,67.3,67.35,67.24,67.24,114000.0,35.1676,35.1937,35.1362,35.1362,114000.0
2006-09-08 13:05:00,67.25,67.25,67.18,67.2,128500.0,35.1414,35.1414,35.1049,35.1153,128500.0
2006-09-08 13:10:00,67.19,67.2,67.09,67.12,209800.0,35.1101,35.1153,35.0578,35.0735,209800.0
2006-09-08 13:15:00,67.13,67.17,67.08,67.08,125800.0,35.0787,35.0996,35.0526,35.0526,125800.0
2006-09-08 13:20:00,67.09,67.09,67.01,67.05,344400.0,35.0578,35.0578,35.016,35.0369,344400.0
2006-09-08 13:25:00,67.05,67.12,67.04,67.11,159900.0,35.0369,35.0735,35.0317,35.0683,159900.0
2006-09-08 13:30:00,67.12,67.12,67.0,67.0,173900.0,35.0735,35.0735,35.0108,35.0108,173900.0
2006-09-08 13:35:00,67.0,67.07,66.94,66.99,318200.0,35.0108,35.0474,34.9795,35.0056,318200.0
2006-09-08 13:40:00,66.99,67.01,66.91,66.91,232700.0,35.0056,35.016,34.9638,34.9638,232700.0
2006-09-08 13:45:00,66.91,67.04,66.91,66.98,239500.0,34.9638,35.0317,34.9638,35.0004,239500.0
2006-09-08 13:50:00,66.98,67.01,66.96,67.01,177900.0,35.0004,35.016,34.9899,35.016,177900.0
2006-09-08 13:55:00,67.0,67.14,66.99,67.14,239900.0,35.0108,35.084,35.0056,35.084,239900.0
2006-09-08 14:00:00,67.14,67.17,67.03,67.12,239400.0,35.084,35.0996,35.0265,35.0735,239400.0
2006-09-08 14:05:00,67.1,67.14,67.06,67.11,101000.0,35.0631,35.084,35.0422,35.0683,101000.0
2006-09-08 14:10:00,67.11,67.18,67.09,67.17,195400.0,35.0683,35.1049,35.0578,35.0996,195400.0
2006-09-08 14:15:00,67.18,67.25,67.16,67.19,217100.0,35.1049,35.1414,35.0944,35.1101,217100.0
2006-09-08 14:20:00,67.19,67.19,67.12,67.15,172700.0,35.1101,35.1101,35.0735,35.0892,172700.0
2006-09-08 14:25:00,67.14,67.16,67.11,67.12,197200.0,35.084,35.0944,35.0683,35.0735,197200.0
2006-09-08 14:30:00,67.12,67.17,67.11,67.15,153700.0,35.0735,35.0996,35.0683,35.0892,153700.0
2006-09-08 14:35:00,67.14,67.18,67.11,67.12,144000.0,35.084,35.1049,35.0683,35.0735,144000.0
2006-09-08 14:40:00,67.12,67.16,67.1,67.13,124900.0,35.0735,35.0944,35.0631,35.0787,124900.0
2006-09-08 14:45:00,67.13,67.14,67.07,67.08,166000.0,35.0787,35.084,35.0474,35.0526,166000.0
2006-09-08 14:50:00,67.08,67.09,67.0,67.05,227300.0,35.0526,35.0578,35.0108,35.0369,227300.0
2006-09-08 14:55:00,67.05,67.08,67.03,67.05,160900.0,35.0369,35.0526,35.0265,35.0369,160900.0
2006-09-08 15:00:00,67.05,67.05,66.98,67.0,181700.0,35.0369,35.0369,35.0004,35.0108,181700.0
2006-09-08 15:05:00,67.01,67.01,66.95,66.98,233500.0,35.016,35.016,34.9847,35.0004,233500.0
2006-09-08 15:10:00,66.97,66.98,66.89,66.94,265700.0,34.9951,35.0004,34.9533,34.9795,265700.0
2006-09-08 15:15:00,66.94,66.96,66.88,66.92,227200.0,34.9795,34.9899,34.9481,34.969,227200.0
2006-09-08 15:20:00,66.91,67.0,66.9,66.95,200900.0,34.9638,35.0108,34.9586,34.9847,200900.0
2006-09-08 15:25:00,66.94,66.95,66.85,66.88,259700.0,34.9795,34.9847,34.9324,34.9481,259700.0
2006-09-08 15:30:00,66.88,66.9,66.82,66.89,308600.0,34.9481,34.9586,34.9168,34.9533,308600.0
2006-09-08 15:35:00,66.9,66.94,66.89,66.92,189200.0,34.9586,34.9795,34.9533,34.969,189200.0
2006-09-08 15:40:00,66.92,66.99,66.91,66.96,352200.0,34.969,35.0056,34.9638,34.9899,352200.0
2006-09-08 15:45:00,66.96,66.97,66.88,66.89,396800.0,34.9899,34.9951,34.9481,34.9533,396800.0
2006-09-08 15:50:00,66.89,66.9,66.81,66.81,322100.0,34.9533,34.9586,34.9115,34.9115,322100.0
2006-09-08 15:55:00,66.82,66.87,66.78,66.84,559200.0,34.9168,34.9429,34.8958,34.9272,559200.0
2006-09-11 09:30:00,66.36,66.4,66.13,66.16,960700.0,34.6764,34.6973,34.5562,34.5719,960700.0
2006-09-11 09:35:00,66.16,66.22,66.05,66.05,772100.0,34.5719,34.6032,34.5144,34.5144,772100.0
2006-09-11 09:40:00,66.04,66.05,65.0,65.65,904100.0,34.5092,34.5144,33.9657,34.3054,904100.0
2006-09-11 09:45:00,65.65,66.5,65.2,65.27,1473400.0,34.3054,34.7495,34.0702,34.1068,1473400.0
2006-09-11 09:50:00,65.29,65.64,65.24,65.64,826000.0,34.1173,34.3001,34.0911,34.3001,826000.0
2006-09-11 09:55:00,65.64,65.74,65.51,65.6,669400.0,34.3001,34.3524,34.2322,34.2792,669400.0
2006-09-11 10:00:00,65.6,65.63,65.49,65.56,645300.0,34.2792,34.2949,34.2218,34.2583,645300.0
2006-09-11 10:05:00,65.56,65.74,65.55,65.6,592200.0,34.2583,34.3524,34.2531,34.2792,592200.0
2006-09-11 10:10:00,65.63,66.44,65.4,65.44,519000.0,34.2949,34.7182,34.1747,34.1956,519000.0
2006-09-11 10:15:00,65.42,65.5,65.41,65.43,474100.0,34.1852,34.227,34.18,34.1904,474100.0
2006-09-11 10:20:00,65.43,65.43,65.25,65.28,736900.0,34.1904,34.1904,34.0963,34.112,736900.0
2006-09-11 10:25:00,65.28,65.28,65.06,65.12,699400.0,34.112,34.112,33.9971,34.0284,699400.0
2006-09-11 10:30:00,65.12,65.22,65.05,65.12,590100.0,34.0284,34.0807,33.9918,34.0284,590100.0
2006-09-11 10:35:00,65.11,65.14,64.86,64.9,1024600.0,34.0232,34.0389,33.8926,33.9135,1024600.0
2006-09-11 10:40:00,64.9,65.01,64.81,64.84,793700.0,33.9135,33.9709,33.8664,33.8821,793700.0
2006-09-11 10:45:00,64.84,64.94,64.76,64.88,794800.0,33.8821,33.9344,33.8403,33.903,794800.0
2006-09-11 10:50:00,64.89,65.1,64.88,65.03,808900.0,33.9082,34.018,33.903,33.9814,808900.0
2006-09-11 10:55:00,65.03,65.06,64.92,64.97,658500.0,33.9814,33.9971,33.9239,33.95,658500.0
2006-09-11 11:00:00,64.97,65.02,64.92,64.95,458100.0,33.95,33.9762,33.9239,33.9396,458100.0
2006-09-11 11:05:00,64.95,64.99,64.93,64.95,481300.0,33.9396,33.9605,33.9291,33.9396,481300.0
2006-09-11 11:10:00,64.95,64.97,64.79,64.89,923500.0,33.9396,33.95,33.856,33.9082,923500.0
2006-09-11 11:15:00,64.9,64.9,64.62,64.82,539600.0,33.9135,33.9135,33.7671,33.8717,539600.0
2006-09-11 11:20:00,64.81,64.86,64.74,64.85,510300.0,33.8664,33.8926,33.8298,33.8873,510300.0
2006-09-11 11:25:00,64.83,65.03,64.83,65.0,476800.0,33.8769,33.9814,33.8769,33.9657,476800.0
2006-09-11 11:30:00,65.0,65.0,64.9,64.95,407600.0,33.9657,33.9657,33.9135,33.9396,407600.0
2006-09-11 11:35:00,64.95,65.08,64.94,64.95,250200.0,33.9396,34.0075,33.9344,33.9396,250200.0
2006-09-11 11:40:00,64.94,65.07,64.94,65.06,257900.0,33.9344,34.0023,33.9344,33.9971,257900.0
2006-09-11 11:45:00,65.07,65.07,64.89,64.9,250700.0,34.0023,34.0023,33.9082,33.9135,250700.0
2006-09-11 11:50:00,64.89,64.97,64.88,64.94,221800.0,33.9082,33.95,33.903,33.9344,221800.0
2006-09-11 11:55:00,64.94,64.95,64.79,64.85,208400.0,33.9344,33.9396,33.856,33.8873,208400.0
2006-09-11 12:00:00,64.86,64.97,64.85,64.95,210300.0,33.8926,33.95,33.8873,33.9396,210300.0
2006-09-11 12:05:00,64.96,65.2,64.94,65.2,372200.0,33.9448,34.0702,33.9344,34.0702,372200.0
2006-09-11 12:10:00,65.19,65.27,65.13,65.24,448800.0,34.065,34.1068,34.0336,34.0911,448800.0
2006-09-11 12:15:00,65.24,65.25,65.12,65.19,283800.0,34.0911,34.0963,34.0284,34.065,283800.0
2006-09-11 12:20:00,65.17,65.27,65.12,65.21,267000.0,34.0545,34.1068,34.0284,34.0754,267000.0
2006-09-11 12:25:00,65.21,65.46,65.19,65.41,466200.0,34.0754,34.2061,34.065,34.18,466200.0
2006-09-11 12:30:00,65.42,65.42,65.2,65.23,381600.0,34.1852,34.1852,34.0702,34.0859,381600.0
2006-09-11 12:35:00,65.22,65.23,65.15,65.18,178600.0,34.0807,34.0859,34.0441,34.0598,178600.0
2006-09-11 12:40:00,65.18,65.25,65.15,65.25,450900.0,34.0598,34.0963,34.0441,34.0963,450900.0
2006-09-11 12:45:00,65.25,65.26,65.2,65.23,236000.0,34.0963,34.1016,34.0702,34.0859,236000.0
2006-09-11 12:50:00,65.22,65.23,65.16,65.2,259500.0,34.0807,34.0859,34.0493,34.0702,259500.0
2006-09-11 12:55:00,65.2,65.44,65.18,65.41,470900.0,34.0702,34.1956,34.0598,34.18,470900.0
2006-09-11 13:00:00,65.41,65.56,65.4,65.56,391700.0,34.18,34.2583,34.1747,34.2583,391700.0
2006-09-11 13:05:00,65.56,65.56,65.44,65.44,303600.0,34.2583,34.2583,34.1956,34.1956,303600.0
2006-09-11 13:10:00,65.44,65.45,65.31,65.38,167000.0,34.1956,34.2009,34.1277,34.1643,167000.0
2006-09-11 13:15:00,65.39,65.41,65.27,65.36,170300.0,34.1695,34.18,34.1068,34.1538,170300.0
2006-09-11 13:20:00,65.36,65.46,65.36,65.36,310700.0,34.1538,34.2061,34.1538,34.1538,310700.0
2006-09-11 13:25:00,65.36,65.41,65.28,65.28,188800.0,34.1538,34.18,34.112,34.112,188800.0
2006-09-11 13:30:00,65.28,65.28,65.17,65.24,236700.0,34.112,34.112,34.0545,34.0911,236700.0
2006-09-11 13:35:00,65.24,65.3,65.18,65.3,392500.0,34.0911,34.1225,34.0598,34.1225,392500.0
2006-09-11 13:40:00,65.29,65.36,65.27,65.3,204300.0,34.1173,34.1538,34.1068,34.1225,204300.0
2006-09-11 13:45:00,65.3,65.39,65.29,65.33,131100.0,34.1225,34.1695,34.1173,34.1382,131100.0
2006-09-11 13:50:00,65.32,65.36,65.3,65.33,170300.0,34.1329,34.1538,34.1225,34.1382,170300.0
2006-09-11 13:55:00,65.32,65.35,65.24,65.25,152000.0,34.1329,34.1486,34.0911,34.0963,152000.0
2006-09-11 14:00:00,65.24,65.27,65.21,65.24,217400.0,34.0911,34.1068,34.0754,34.0911,217400.0
2006-09-11 14:05:00,65.23,65.26,65.16,65.16,212200.0,34.0859,34.1016,34.0493,34.0493,212200.0
2006-09-11 14:10:00,65.16,65.19,65.11,65.11,197100.0,34.0493,34.065,34.0232,34.0232,197100.0
2006-09-11 14:15:00,65.11,65.16,65.1,65.13,184500.0,34.0232,34.0493,34.018,34.0336,184500.0
2006-09-11 14:20:00,65.13,65.14,64.93,64.93,230700.0,34.0336,34.0389,33.9291,33.9291,230700.0
2006-09-11 14:25:00,64.92,65.0,64.85,64.94,262700.0,33.9239,33.9657,33.8873,33.9344,262700.0
2006-09-11 14:30:00,64.94,65.03,64.93,65.0,188400.0,33.9344,33.9814,33.9291,33.9657,188400.0
2006-09-11 14:35:00,65.01,65.22,65.0,65.21,227800.0,33.9709,34.0807,33.9657,34.0754,227800.0
2006-09-11 14:40:00,65.21,65.21,65.1,65.15,179100.0,34.0754,34.0754,34.018,34.0441,179100.0
2006-09-11 14:45:00,65.15,65.18,65.14,65.17,189400.0,34.0441,34.0598,34.0389,34.0545,189400.0
2006-09-11 14:50:00,65.18,65.23,65.18,65.21,151700.0,34.0598,34.0859,34.0598,34.0754,151700.0
2006-09-11 14:55:00,65.21,65.21,65.1,65.12,229300.0,34.0754,34.0754,34.018,34.0284,229300.0
2006-09-11 15:00:00,65.12,65.16,65.09,65.1,163700.0,34.0284,34.0493,34.0127,34.018,163700.0
2006-09-11 15:05:00,65.1,65.1,64.88,64.95,370700.0,34.018,34.018,33.903,33.9396,370700.0
2006-09-11 15:10:00,64.95,64.99,64.93,64.97,260300.0,33.9396,33.9605,33.9291,33.95,260300.0
2006-09-11 15:15:00,64.97,64.98,64.84,64.9,332500.0,33.95,33.9553,33.8821,33.9135,332500.0
2006-09-11 15:20:00,64.89,64.95,64.82,64.94,223500.0,33.9082,33.9396,33.8717,33.9344,223500.0
2006-09-11 15:25:00,64.94,64.98,64.93,64.94,271100.0,33.9344,33.9553,33.9291,33.9344,271100.0
2006-09-11 15:30:00,64.94,65.1,64.94,65.01,292400.0,33.9344,34.018,33.9344,33.9709,292400.0
2006-09-11 15:35:00,65.0,65.05,64.95,64.96,236000.0,33.9657,33.9918,33.9396,33.9448,236000.0
2006-09-11 15:40:00,64.95,64.97,64.9,64.9,372400.0,33.9396,33.95,33.9135,33.9135,372400.0
2006-09-11 15:45:00,64.91,65.1,64.9,65.09,517400.0,33.9187,34.018,33.9135,34.0127,517400.0
2006-09-11 15:50:00,65.11,65.15,64.96,65.0,471700.0,34.0232,34.0441,33.9448,33.9657,471700.0
2006-09-11 15:55:00,64.99,65.05,64.96,65.01,698200.0,33.9605,33.9918,33.9448,33.9709,698200.0
2006-09-12 09:30:00,65.25,65.45,65.11,65.35,782500.0,34.0963,34.2009,34.0232,34.1486,782500.0
2006-09-12 09:35:00,65.35,65.38,65.16,65.18,400500.0,34.1486,34.1643,34.0493,34.0598,400500.0
2006-09-12 09:40:00,65.18,65.32,65.12,65.17,312000.0,34.0598,34.1329,34.0284,34.0545,312000.0
2006-09-12 09:45:00,65.16,65.17,65.0,65.01,444400.0,34.0493,34.0545,33.9657,33.9709,444400.0
2006-09-12 09:50:00,65.01,65.03,64.68,64.8,418500.0,33.9709,33.9814,33.7985,33.8612,418500.0
2006-09-12 09:55:00,64.8,64.99,64.8,64.88,462800.0,33.8612,33.9605,33.8612,33.903,462800.0
2006-09-12 10:00:00,64.88,65.0,64.83,64.95,555400.0,33.903,33.9657,33.8769,33.9396,555400.0
2006-09-12 10:05:00,64.95,64.96,64.89,64.93,265500.0,33.9396,33.9448,33.9082,33.9291,265500.0
2006-09-12 10:10:00,64.93,65.03,64.88,65.03,299500.0,33.9291,33.9814,33.903,33.9814,299500.0
2006-09-12 10:15:00,65.03,65.21,64.99,65.2,425400.0,33.9814,34.0754,33.9605,34.0702,425400.0
2006-09-12 10:20:00,65.21,65.37,65.19,65.35,340300.0,34.0754,34.1591,34.065,34.1486,340300.0
2006-09-12 10:25:00,65.36,65.47,65.22,65.42,286100.0,34.1538,34.2113,34.0807,34.1852,286100.0
2006-09-12 10:30:00,65.42,65.42,65.15,65.15,275600.0,34.1852,34.1852,34.0441,34.0441,275600.0
2006-09-12 10:35:00,65.15,65.19,65.1,65.17,261100.0,34.0441,34.065,34.018,34.0545,261100.0
2006-09-12 10:40:00,65.17,65.23,65.12,65.18,145900.0,34.0545,34.0859,34.0284,34.0598,145900.0
2006-09-12 10:45:00,65.17,65.19,65.06,65.1,155600.0,34.0545,34.065,33.9971,34.018,155600.0
2006-09-12 10:50:00,65.11,65.12,64.97,65.01,245600.0,34.0232,34.0284,33.95,33.9709,245600.0
2006-09-12 10:55:00,65.0,65.02,64.91,64.94,253900.0,33.9657,33.9762,33.9187,33.9344,253900.0
2006-09-12 11:00:00,64.95,65.07,64.95,65.03,182600.0,33.9396,34.0023,33.9396,33.9814,182600.0
2006-09-12 11:05:00,65.02,65.06,65.0,65.01,152500.0,33.9762,33.9971,33.9657,33.9709,152500.0
2006-09-12 11:10:00,65.02,65.13,65.01,65.08,135900.0,33.9762,34.0336,33.9709,34.0075,135900.0
2006-09-12 11:15:00,65.07,65.08,65.0,65.05,151900.0,34.0023,34.0075,33.9657,33.9918,151900.0
2006-09-12 11:20:00,65.06,65.06,64.95,64.95,135600.0,33.9971,33.9971,33.9396,33.9396,135600.0
2006-09-12 11:25:00,64.96,64.97,64.75,64.75,314900.0,33.9448,33.95,33.8351,33.8351,314900.0
2006-09-12 11:30:00,64.75,64.83,64.63,64.81,527700.0,33.8351,33.8769,33.7724,33.8664,527700.0
2006-09-12 11:35:00,64.81,64.89,64.77,64.88,266100.0,33.8664,33.9082,33.8455,33.903,266100.0
2006-09-12 11:40:00,64.87,64.98,64.87,64.94,270000.0,33.8978,33.9553,33.8978,33.9344,270000.0
2006-09-12 11:45:00,64.94,64.95,64.8,64.8,140600.0,33.9344,33.9396,33.8612,33.8612,140600.0
2006-09-12 11:50:00,64.8,64.8,64.68,64.72,264100.0,33.8612,33.8612,33.7985,33.8194,264100.0
2006-09-12 11:55:00,64.73,64.73,64.56,64.72,224400.0,33.8246,33.8246,33.7358,33.8194,224400.0
2006-09-12 12:00:00,64.72,64.74,64.62,64.63,176700.0,33.8194,33.8298,33.7671,33.7724,176700.0
2006-09-12 12:05:00,64.62,64.67,64.55,64.55,129400.0,33.7671,33.7933,33.7306,33.7306,129400.0
2006-09-12 12:10:00,64.56,64.59,64.52,64.54,194500.0,33.7358,33.7515,33.7149,33.7253,194500.0
2006-09-12 12:15:00,64.54,64.55,64.44,64.49,231300.0,33.7253,33.7306,33.6731,33.6992,231300.0
2006-09-12 12:20:00,64.47,64.62,64.47,64.53,194400.0,33.6888,33.7671,33.6888,33.7201,194400.0
2006-09-12 12:25:00,64.53,64.64,64.53,64.61,149600.0,33.7201,33.7776,33.7201,33.7619,149600.0
2006-09-12 12:30:00,64.61,64.61,64.47,64.47,114200.0,33.7619,33.7619,33.6888,33.6888,114200.0
2006-09-12 12:35:00,64.48,64.52,64.45,64.49,287800.0,33.694,33.7149,33.6783,33.6992,287800.0
2006-09-12 12:40:00,64.49,64.5,64.41,64.43,131200.0,33.6992,33.7044,33.6574,33.6679,131200.0
2006-09-12 12:45:00,64.43,64.45,64.41,64.42,99400.0,33.6679,33.6783,33.6574,33.6626,99400.0
2006-09-12 12:50:00,64.43,64.48,64.42,64.47,133900.0,33.6679,33.694,33.6626,33.6888,133900.0
2006-09-12 12:55:00,64.46,64.55,64.46,64.54,179900.0,33.6835,33.7306,33.6835,33.7253,179900.0
2006-09-12 13:00:00,64.54,64.55,64.38,64.41,198300.0,33.7253,33.7306,33.6417,33.6574,198300.0
2006-09-12 13:05:00,64.41,64.51,64.37,64.51,160800.0,33.6574,33.7097,33.6365,33.7097,160800.0
2006-09-12 13:10:00,64.5,64.54,64.46,64.46,138500.0,33.7044,33.7253,33.6835,33.6835,138500.0
2006-09-12 13:15:00,64.46,64.47,64.4,64.43,147100.0,33.6835,33.6888,33.6522,33.6679,147100.0
2006-09-12 13:20:00,64.43,64.44,64.32,64.42,175500.0,33.6679,33.6731,33.6104,33.6626,175500.0
2006-09-12 13:25:00,64.42,64.54,64.41,64.52,149100.0,33.6626,33.7253,33.6574,33.7149,149100.0
2006-09-12 13:30:00,64.53,64.61,64.52,64.57,127500.0,33.7201,33.7619,33.7149,33.741,127500.0
2006-09-12 13:35:00,64.57,64.59,64.49,64.49,143400.0,33.741,33.7515,33.6992,33.6992,143400.0
2006-09-12 13:40:00,64.5,64.55,64.44,64.52,170000.0,33.7044,33.7306,33.6731,33.7149,170000.0
2006-09-12 13:45:00,64.53,64.54,64.41,64.41,235500.0,33.7201,33.7253,33.6574,33.6574,235500.0
2006-09-12 13:50:00,64.41,64.41,64.29,64.29,260500.0,33.6574,33.6574,33.5947,33.5947,260500.0
2006-09-12 13:55:00,64.29,64.32,64.15,64.18,436900.0,33.5947,33.6104,33.5215,33.5372,436900.0
2006-09-12 14:00:00,64.2,64.2,64.11,64.16,327700.0,33.5477,33.5477,33.5006,33.5268,327700.0
2006-09-12 14:05:00,64.16,64.25,64.12,64.24,412800.0,33.5268,33.5738,33.5059,33.5686,412800.0
2006-09-12 14:10:00,64.25,64.25,64.17,64.19,270400.0,33.5738,33.5738,33.532,33.5424,270400.0
2006-09-12 14:15:00,64.2,64.25,64.17,64.22,241100.0,33.5477,33.5738,33.532,33.5581,241100.0
2006-09-12 14:20:00,64.22,64.25,64.2,64.21,260300.0,33.5581,33.5738,33.5477,33.5529,260300.0
2006-09-12 14:25:00,64.21,64.39,64.19,64.36,326500.0,33.5529,33.647,33.5424,33.6313,326500.0
2006-09-12 14:30:00,64.36,64.38,64.27,64.29,378600.0,33.6313,33.6417,33.5843,33.5947,378600.0
2006-09-12 14:35:00,64.3,64.38,64.27,64.35,282400.0,33.5999,33.6417,33.5843,33.6261,282400.0
2006-09-12 14:40:00,64.36,64.48,64.34,64.44,300500.0,33.6313,33.694,33.6208,33.6731,300500.0
2006-09-12 14:45:00,64.46,64.6,64.44,64.56,284700.0,33.6835,33.7567,33.6731,33.7358,284700.0
2006-09-12 14:50:00,64.57,64.68,64.51,64.57,306700.0,33.741,33.7985,33.7097,33.741,306700.0
2006-09-12 14:55:00,64.57,64.9,64.54,64.77,476700.0,33.741,33.9135,33.7253,33.8455,476700.0
2006-09-12 15:00:00,64.78,64.78,64.65,64.65,300600.0,33.8508,33.8508,33.7828,33.7828,300600.0
2006-09-12 15:05:00,64.65,64.78,64.63,64.7,247200.0,33.7828,33.8508,33.7724,33.8089,247200.0
2006-09-12 15:10:00,64.71,64.71,64.61,64.69,199100.0,33.8142,33.8142,33.7619,33.8037,199100.0
2006-09-12 15:15:00,64.7,64.72,64.62,64.67,263000.0,33.8089,33.8194,33.7671,33.7933,263000.0
2006-09-12 15:20:00,64.69,64.69,64.64,64.67,188400.0,33.8037,33.8037,33.7776,33.7933,188400.0
2006-09-12 15:25:00,64.67,64.78,64.67,64.71,239500.0,33.7933,33.8508,33.7933,33.8142,239500.0
2006-09-12 15:30:00,64.7,64.77,64.7,64.7,226900.0,33.8089,33.8455,33.8089,33.8089,226900.0
2006-09-12 15:35:00,64.71,64.71,64.65,64.69,283100.0,33.8142,33.8142,33.7828,33.8037,283100.0
2006-09-12 15:40:00,64.69,64.79,64.69,64.76,419800.0,33.8037,33.856,33.8037,33.8403,419800.0
2006-09-12 15:45:00,64.76,64.82,64.72,64.81,396900.0,33.8403,33.8717,33.8194,33.8664,396900.0
2006-09-12 15:50:00,64.81,64.82,64.6,64.61,311700.0,33.8664,33.8717,33.7567,33.7619,311700.0
2006-09-12 15:55:00,64.61,64.71,64.59,64.69,622700.0,33.7619,33.8142,33.7515,33.8037,622700.0
2006-09-13 09:30:00,64.82,64.99,64.8,64.93,579800.0,33.8717,33.9605,33.8612,33.9291,579800.0
2006-09-13 09:35:00,64.93,64.97,64.85,64.88,367100.0,33.9291,33.95,33.8873,33.903,367100.0
2006-09-13 09:40:00,64.87,64.97,64.8,64.89,347300.0,33.8978,33.95,33.8612,33.9082,347300.0
2006-09-13 09:45:00,64.9,64.92,64.74,64.88,334000.0,33.9135,33.9239,33.8298,33.903,334000.0
2006-09-13 09:50:00,64.87,64.87,64.74,64.75,288200.0,33.8978,33.8978,33.8298,33.8351,288200.0
2006-09-13 09:55:00,64.75,64.86,64.7,64.79,325600.0,33.8351,33.8926,33.8089,33.856,325600.0
2006-09-13 10:00:00,64.78,64.9,64.74,64.86,286400.0,33.8508,33.9135,33.8298,33.8926,286400.0
2006-09-13 10:05:00,64.86,64.99,64.85,64.91,289700.0,33.8926,33.9605,33.8873,33.9187,289700.0
2006-09-13 10:10:00,64.92,65.02,64.89,65.02,439200.0,33.9239,33.9762,33.9082,33.9762,439200.0
2006-09-13 10:15:00,65.01,65.02,64.91,64.94,305500.0,33.9709,33.9762,33.9187,33.9344,305500.0
2006-09-13 10:20:00,64.92,65.01,64.9,64.98,234900.0,33.9239,33.9709,33.9135,33.9553,234900.0
2006-09-13 10:25:00,64.97,65.03,64.97,65.0,232400.0,33.95,33.9814,33.95,33.9657,232400.0
2006-09-13 10:30:00,65.01,65.09,64.84,64.96,640100.0,33.9709,34.0127,33.8821,33.9448,640100.0
2006-09-13 10:35:00,64.96,65.24,64.91,65.16,461000.0,33.9448,34.0911,33.9187,34.0493,461000.0
2006-09-13 10:40:00,65.15,65.15,64.92,65.09,389900.0,34.0441,34.0441,33.9239,34.0127,389900.0
2006-09-13 10:45:00,65.08,65.09,64.98,65.06,253300.0,34.0075,34.0127,33.9553,33.9971,253300.0
2006-09-13 10:50:00,65.07,65.26,65.03,65.24,215900.0,34.0023,34.1016,33.9814,34.0911,215900.0
2006-09-13 10:55:00,65.24,65.27,65.15,65.16,257600.0,34.0911,34.1068,34.0441,34.0493,257600.0
2006-09-13 11:00:00,65.16,65.26,65.12,65.15,182300.0,34.0493,34.1016,34.0284,34.0441,182300.0
2006-09-13 11:05:00,65.15,65.25,65.12,65.25,227700.0,34.0441,34.0963,34.0284,34.0963,227700.0
2006-09-13 11:10:00,65.25,65.31,63.21,65.3,185200.0,34.0963,34.1277,33.0303,34.1225,185200.0
2006-09-13 11:15:00,65.3,65.35,65.29,65.35,231100.0,34.1225,34.1486,34.1173,34.1486,231100.0
2006-09-13 11:20:00,65.35,65.4,65.33,65.36,194900.0,34.1486,34.1747,34.1382,34.1538,194900.0
2006-09-13 11:25:00,65.36,65.44,65.34,65.41,342100.0,34.1538,34.1956,34.1434,34.18,342100.0
2006-09-13 11:30:00,65.41,65.42,65.21,65.26,221900.0,34.18,34.1852,34.0754,34.1016,221900.0
2006-09-13 11:35:00,65.26,65.34,65.17,65.3,142900.0,34.1016,34.1434,34.0545,34.1225,142900.0
2006-09-13 11:40:00,65.29,65.3,65.17,65.18,178700.0,34.1173,34.1225,34.0545,34.0598,178700.0
2006-09-13 11:45:00,65.19,65.3,65.16,65.24,206700.0,34.065,34.1225,34.0493,34.0911,206700.0
2006-09-13 11:50:00,65.24,65.29,65.22,65.26,140600.0,34.0911,34.1173,34.0807,34.1016,140600.0
2006-09-13 11:55:00,65.25,65.4,65.25,65.39,134100.0,34.0963,34.1747,34.0963,34.1695,134100.0
2006-09-13 12:00:00,65.39,65.56,65.37,65.49,401700.0,34.1695,34.2583,34.1591,34.2218,401700.0
2006-09-13 12:05:00,65.48,65.5,65.3,65.38,166000.0,34.2165,34.227,34.1225,34.1643,166000.0
2006-09-13 12:10:00,65.38,65.47,65.35,65.46,175000.0,34.1643,34.2113,34.1486,34.2061,175000.0
2006-09-13 12:15:00,65.47,65.6,65.45,65.54,195500.0,34.2113,34.2792,34.2009,34.2479,195500.0
2006-09-13 12:20:00,65.54,65.59,65.41,65.48,190600.0,34.2479,34.274,34.18,34.2165,190600.0
2006-09-13 12:25:00,65.47,65.53,65.42,65.42,156200.0,34.2113,34.2427,34.1852,34.1852,156200.0
2006-09-13 12:30:00,65.43,65.53,65.43,65.47,119600.0,34.1904,34.2427,34.1904,34.2113,119600.0
2006-09-13 12:35:00,65.47,65.51,65.45,65.45,76500.0,34.2113,34.2322,34.2009,34.2009,76500.0
2006-09-13 12:40:00,65.45,65.51,65.45,65.45,93800.0,34.2009,34.2322,34.2009,34.2009,93800.0
2006-09-13 12:45:00,65.45,65.46,65.35,65.45,105200.0,34.2009,34.2061,34.1486,34.2009,105200.0
2006-09-13 12:50:00,65.44,65.46,65.41,65.43,106000.0,34.1956,34.2061,34.18,34.1904,106000.0
2006-09-13 12:55:00,65.44,65.48,65.44,65.47,131200.0,34.1956,34.2165,34.1956,34.2113,131200.0
2006-09-13 13:00:00,65.48,65.58,65.46,65.57,123300.0,34.2165,34.2688,34.2061,34.2636,123300.0
2006-09-13 13:05:00,65.56,65.59,65.51,65.58,138500.0,34.2583,34.274,34.2322,34.2688,138500.0
2006-09-13 13:10:00,65.57,65.58,65.54,65.54,128100.0,34.2636,34.2688,34.2479,34.2479,128100.0
2006-09-13 13:15:00,65.54,65.59,65.53,65.56,95900.0,34.2479,34.274,34.2427,34.2583,95900.0
2006-09-13 13:20:00,65.55,65.59,65.54,65.57,103500.0,34.2531,34.274,34.2479,34.2636,103500.0
2006-09-13 13:25:00,65.58,65.64,65.55,65.64,93900.0,34.2688,34.3001,34.2531,34.3001,93900.0
2006-09-13 13:30:00,65.64,65.74,65.63,65.73,181900.0,34.3001,34.3524,34.2949,34.3472,181900.0
2006-09-13 13:35:00,65.74,65.74,65.61,65.64,211300.0,34.3524,34.3524,34.2845,34.3001,211300.0
2006-09-13 13:40:00,65.63,65.64,65.51,65.58,201900.0,34.2949,34.3001,34.2322,34.2688,201900.0
2006-09-13 13:45:00,65.59,65.67,65.58,65.67,123700.0,34.274,34.3158,34.2688,34.3158,123700.0
2006-09-13 13:50:00,65.67,65.69,65.64,65.67,110100.0,34.3158,34.3263,34.3001,34.3158,110100.0
2006-09-13 13:55:00,65.67,65.75,65.66,65.73,114500.0,34.3158,34.3576,34.3106,34.3472,114500.0
2006-09-13 14:00:00,65.73,65.74,65.68,65.7,146800.0,34.3472,34.3524,34.321,34.3315,146800.0
2006-09-13 14:05:00,65.7,65.7,65.53,65.54,182200.0,34.3315,34.3315,34.2427,34.2479,182200.0
2006-09-13 14:10:00,65.54,65.55,65.33,65.39,272400.0,34.2479,34.2531,34.1382,34.1695,272400.0
2006-09-13 14:15:00,65.39,65.45,65.25,65.25,201100.0,34.1695,34.2009,34.0963,34.0963,201100.0
2006-09-13 14:20:00,65.25,65.42,65.25,65.39,186300.0,34.0963,34.1852,34.0963,34.1695,186300.0
2006-09-13 14:25:00,65.39,65.42,65.3,65.42,186400.0,34.1695,34.1852,34.1225,34.1852,186400.0
2006-09-13 14:30:00,65.42,65.5,65.37,65.43,203800.0,34.1852,34.227,34.1591,34.1904,203800.0
2006-09-13 14:35:00,65.43,65.44,65.34,65.37,174900.0,34.1904,34.1956,34.1434,34.1591,174900.0
2006-09-13 14:40:00,65.37,65.45,65.36,65.39,170500.0,34.1591,34.2009,34.1538,34.1695,170500.0
2006-09-13 14:45:00,65.4,65.47,65.39,65.46,171600.0,34.1747,34.2113,34.1695,34.2061,171600.0
2006-09-13 14:50:00,65.46,65.52,65.46,65.51,194800.0,34.2061,34.2374,34.2061,34.2322,194800.0
2006-09-13 14:55:00,65.51,65.55,65.47,65.48,204000.0,34.2322,34.2531,34.2113,34.2165,204000.0
2006-09-13 15:00:00,65.47,65.51,65.4,65.44,233400.0,34.2113,34.2322,34.1747,34.1956,233400.0
2006-09-13 15:05:00,65.44,65.45,65.4,65.4,152400.0,34.1956,34.2009,34.1747,34.1747,152400.0
2006-09-13 15:10:00,65.4,65.42,65.3,65.34,246400.0,34.1747,34.1852,34.1225,34.1434,246400.0
2006-09-13 15:15:00,65.34,65.39,65.3,65.35,155600.0,34.1434,34.1695,34.1225,34.1486,155600.0
2006-09-13 15:20:00,65.36,65.42,65.35,65.37,146400.0,34.1538,34.1852,34.1486,34.1591,146400.0
2006-09-13 15:25:00,65.37,65.42,65.31,65.41,192000.0,34.1591,34.1852,34.1277,34.18,192000.0
2006-09-13 15:30:00,65.4,65.44,65.34,65.43,174300.0,34.1747,34.1956,34.1434,34.1904,174300.0
2006-09-13 15:35:00,65.43,65.47,65.41,65.42,270800.0,34.1904,34.2113,34.18,34.1852,270800.0
2006-09-13 15:40:00,65.42,65.43,65.32,65.35,247300.0,34.1852,34.1904,34.1329,34.1486,247300.0
2006-09-13 15:45:00,65.35,65.45,65.3,65.45,432600.0,34.1486,34.2009,34.1225,34.2009,432600.0
2006-09-13 15:50:00,65.44,65.45,65.29,65.33,353400.0,34.1956,34.2009,34.1173,34.1382,353400.0
2006-09-13 15:55:00,65.34,65.39,65.29,65.35,362200.0,34.1434,34.1695,34.1173,34.1486,362200.0
2006-09-14 09:30:00,65.21,65.39,65.2,65.31,461000.0,34.0754,34.1695,34.0702,34.1277,461000.0
2006-09-14 09:35:00,65.3,65.5,65.26,65.48,358500.0,34.1225,34.227,34.1016,34.2165,358500.0
2006-09-14 09:40:00,65.49,65.49,65.32,65.45,307400.0,34.2218,34.2218,34.1329,34.2009,307400.0
2006-09-14 09:45:00,65.44,65.53,65.43,65.52,255100.0,34.1956,34.2427,34.1904,34.2374,255100.0
2006-09-14 09:50:00,65.52,65.53,65.33,65.45,233900.0,34.2374,34.2427,34.1382,34.2009,233900.0
2006-09-14 09:55:00,65.45,65.49,65.36,65.4,332100.0,34.2009,34.2218,34.1538,34.1747,332100.0
2006-09-14 10:00:00,65.4,65.43,65.35,65.35,303800.0,34.1747,34.1904,34.1486,34.1486,303800.0
2006-09-14 10:05:00,65.34,65.4,65.24,65.32,346900.0,34.1434,34.1747,34.0911,34.1329,346900.0
2006-09-14 10:10:00,65.33,65.38,65.25,65.29,307400.0,34.1382,34.1643,34.0963,34.1173,307400.0
2006-09-14 10:15:00,65.3,65.39,65.3,65.39,168800.0,34.1225,34.1695,34.1225,34.1695,168800.0
2006-09-14 10:20:00,65.38,65.39,65.35,65.38,118100.0,34.1643,34.1695,34.1486,34.1643,118100.0
2006-09-14 10:25:00,65.38,65.39,65.31,65.33,168300.0,34.1643,34.1695,34.1277,34.1382,168300.0
2006-09-14 10:30:00,65.33,65.33,65.16,65.16,389400.0,34.1382,34.1382,34.0493,34.0493,389400.0
2006-09-14 10:35:00,65.18,65.2,64.81,64.91,442900.0,34.0598,34.0702,33.8664,33.9187,442900.0
2006-09-14 10:40:00,64.91,65.05,64.88,64.92,312500.0,33.9187,33.9918,33.903,33.9239,312500.0
2006-09-14 10:45:00,64.91,64.96,64.8,64.84,278600.0,33.9187,33.9448,33.8612,33.8821,278600.0
2006-09-14 10:50:00,64.83,64.94,64.83,64.83,242200.0,33.8769,33.9344,33.8769,33.8769,242200.0
2006-09-14 10:55:00,64.84,64.9,64.75,64.9,245900.0,33.8821,33.9135,33.8351,33.9135,245900.0
2006-09-14 11:00:00,64.89,64.96,64.86,64.94,208100.0,33.9082,33.9448,33.8926,33.9344,208100.0
2006-09-14 11:05:00,64.94,65.0,64.89,65.0,161400.0,33.9344,33.9657,33.9082,33.9657,161400.0
2006-09-14 11:10:00,64.99,65.06,64.99,65.04,222200.0,33.9605,33.9971,33.9605,33.9866,222200.0
2006-09-14 11:15:00,65.02,65.1,64.99,65.03,224900.0,33.9762,34.018,33.9605,33.9814,224900.0
2006-09-14 11:20:00,65.03,65.05,64.96,65.02,146200.0,33.9814,33.9918,33.9448,33.9762,146200.0
2006-09-14 11:25:00,65.02,65.11,65.02,65.04,206500.0,33.9762,34.0232,33.9762,33.9866,206500.0
2006-09-14 11:30:00,65.04,65.04,64.93,64.95,192000.0,33.9866,33.9866,33.9291,33.9396,192000.0
2006-09-14 11:35:00,64.95,64.95,64.9,64.92,217200.0,33.9396,33.9396,33.9135,33.9239,217200.0
2006-09-14 11:40:00,64.91,64.95,64.86,64.87,151500.0,33.9187,33.9396,33.8926,33.8978,151500.0
2006-09-14 11:45:00,64.87,64.87,64.7,64.75,232400.0,33.8978,33.8978,33.8089,33.8351,232400.0
2006-09-14 11:50:00,64.76,64.76,64.67,64.72,291300.0,33.8403,33.8403,33.7933,33.8194,291300.0
2006-09-14 11:55:00,64.7,64.78,64.68,64.69,142300.0,33.8089,33.8508,33.7985,33.8037,142300.0
2006-09-14 12:00:00,64.7,64.73,64.55,64.55,134600.0,33.8089,33.8246,33.7306,33.7306,134600.0
2006-09-14 12:05:00,64.55,64.66,64.54,64.64,226800.0,33.7306,33.788,33.7253,33.7776,226800.0
2006-09-14 12:10:00,64.64,64.69,64.63,64.67,80200.0,33.7776,33.8037,33.7724,33.7933,80200.0
2006-09-14 12:15:00,64.68,64.7,64.6,64.66,120100.0,33.7985,33.8089,33.7567,33.788,120100.0
2006-09-14 12:20:00,64.68,64.71,64.63,64.66,112700.0,33.7985,33.8142,33.7724,33.788,112700.0
2006-09-14 12:25:00,64.65,64.68,64.58,64.58,162700.0,33.7828,33.7985,33.7462,33.7462,162700.0
2006-09-14 12:30:00,64.59,64.66,64.58,64.64,136700.0,33.7515,33.788,33.7462,33.7776,136700.0
2006-09-14 12:35:00,64.64,64.64,64.57,64.61,123000.0,33.7776,33.7776,33.741,33.7619,123000.0
2006-09-14 12:40:00,64.61,64.62,64.57,64.6,95600.0,33.7619,33.7671,33.741,33.7567,95600.0
2006-09-14 12:45:00,64.61,64.7,64.6,64.67,93300.0,33.7619,33.8089,33.7567,33.7933,93300.0
2006-09-14 12:50:00,64.67,64.69,64.63,64.66,112000.0,33.7933,33.8037,33.7724,33.788,112000.0
2006-09-14 12:55:00,64.66,64.72,64.61,64.7,150800.0,33.788,33.8194,33.7619,33.8089,150800.0
2006-09-14 13:00:00,64.7,64.74,64.63,64.7,302900.0,33.8089,33.8298,33.7724,33.8089,302900.0
2006-09-14 13:05:00,64.7,64.75,64.66,64.71,123000.0,33.8089,33.8351,33.788,33.8142,123000.0
2006-09-14 13:10:00,64.71,64.73,64.61,64.64,210600.0,33.8142,33.8246,33.7619,33.7776,210600.0
2006-09-14 13:15:00,64.64,64.68,64.63,64.67,105300.0,33.7776,33.7985,33.7724,33.7933,105300.0
2006-09-14 13:20:00,64.67,64.78,64.67,64.78,132800.0,33.7933,33.8508,33.7933,33.8508,132800.0
2006-09-14 13:25:00,64.78,64.79,64.73,64.76,103700.0,33.8508,33.856,33.8246,33.8403,103700.0
2006-09-14 13:30:00,64.76,64.82,64.75,64.76,142100.0,33.8403,33.8717,33.8351,33.8403,142100.0
2006-09-14 13:35:00,64.75,64.76,64.68,64.7,124200.0,33.8351,33.8403,33.7985,33.8089,124200.0
2006-09-14 13:40:00,64.7,64.74,64.67,64.67,181100.0,33.8089,33.8298,33.7933,33.7933,181100.0
2006-09-14 13:45:00,64.67,64.69,64.64,64.65,193700.0,33.7933,33.8037,33.7776,33.7828,193700.0
2006-09-14 13:50:00,64.65,64.65,64.51,64.53,201300.0,33.7828,33.7828,33.7097,33.7201,201300.0
2006-09-14 13:55:00,64.53,64.56,64.51,64.56,166400.0,33.7201,33.7358,33.7097,33.7358,166400.0
2006-09-14 14:00:00,64.56,64.6,64.55,64.57,158400.0,33.7358,33.7567,33.7306,33.741,158400.0
2006-09-14 14:05:00,64.57,64.63,64.55,64.59,77700.0,33.741,33.7724,33.7306,33.7515,77700.0
2006-09-14 14:10:00,64.59,64.66,64.57,64.65,148000.0,33.7515,33.788,33.741,33.7828,148000.0
2006-09-14 14:15:00,64.65,64.68,64.64,64.66,123900.0,33.7828,33.7985,33.7776,33.788,123900.0
2006-09-14 14:20:00,64.67,64.67,64.55,64.58,230400.0,33.7933,33.7933,33.7306,33.7462,230400.0
2006-09-14 14:25:00,64.57,64.64,64.56,64.64,110500.0,33.741,33.7776,33.7358,33.7776,110500.0
2006-09-14 14:30:00,64.64,64.8,64.62,64.76,232600.0,33.7776,33.8612,33.7671,33.8403,232600.0
2006-09-14 14:35:00,64.77,64.79,64.68,64.71,262600.0,33.8455,33.856,33.7985,33.8142,262600.0
2006-09-14 14:40:00,64.7,64.84,64.55,64.6,203500.0,33.8089,33.8821,33.7306,33.7567,203500.0
2006-09-14 14:45:00,64.6,64.63,64.55,64.55,164000.0,33.7567,33.7724,33.7306,33.7306,164000.0
2006-09-14 14:50:00,64.55,64.62,64.54,64.56,188600.0,33.7306,33.7671,33.7253,33.7358,188600.0
2006-09-14 14:55:00,64.57,64.64,64.56,64.61,173700.0,33.741,33.7776,33.7358,33.7619,173700.0
2006-09-14 15:00:00,64.6,64.6,64.5,64.5,229700.0,33.7567,33.7567,33.7044,33.7044,229700.0
2006-09-14 15:05:00,64.51,64.52,64.45,64.47,234800.0,33.7097,33.7149,33.6783,33.6888,234800.0
2006-09-14 15:10:00,64.46,64.48,64.45,64.48,259200.0,33.6835,33.694,33.6783,33.694,259200.0
2006-09-14 15:15:00,64.48,64.52,64.46,64.51,190100.0,33.694,33.7149,33.6835,33.7097,190100.0
2006-09-14 15:20:00,64.52,64.52,64.43,64.48,272400.0,33.7149,33.7149,33.6679,33.694,272400.0
2006-09-14 15:25:00,64.48,64.55,64.44,64.54,253300.0,33.694,33.7306,33.6731,33.7253,253300.0
2006-09-14 15:30:00,64.54,64.58,64.51,64.57,258100.0,33.7253,33.7462,33.7097,33.741,258100.0
2006-09-14 15:35:00,64.58,64.74,64.57,64.74,201800.0,33.7462,33.8298,33.741,33.8298,201800.0
2006-09-14 15:40:00,64.73,64.78,64.73,64.77,399400.0,33.8246,33.8508,33.8246,33.8455,399400.0
2006-09-14 15:45:00,64.77,64.82,64.76,64.79,475900.0,33.8455,33.8717,33.8403,33.856,475900.0
2006-09-14 15:50:00,64.78,64.88,64.77,64.86,497700.0,33.8508,33.903,33.8455,33.8926,497700.0
2006-09-14 15:55:00,64.85,64.86,64.76,64.77,492000.0,33.8873,33.8926,33.8403,33.8455,492000.0
2006-09-15 09:30:00,64.9,64.93,64.52,64.55,5065400.0,33.9135,33.9291,33.7149,33.7306,5065400.0
2006-09-15 09:35:00,64.55,64.73,64.5,64.72,463900.0,33.7306,33.8246,33.7044,33.8194,463900.0
2006-09-15 09:40:00,64.73,64.82,64.61,64.66,343900.0,33.8246,33.8717,33.7619,33.788,343900.0
2006-09-15 09:45:00,64.65,64.75,64.59,64.74,243000.0,33.7828,33.8351,33.7515,33.8298,243000.0
2006-09-15 09:50:00,64.75,64.8,64.66,64.79,280800.0,33.8351,33.8612,33.788,33.856,280800.0
2006-09-15 09:55:00,64.78,64.82,64.71,64.72,289300.0,33.8508,33.8717,33.8142,33.8194,289300.0
2006-09-15 10:00:00,64.72,64.74,64.53,64.65,277400.0,33.8194,33.8298,33.7201,33.7828,277400.0
2006-09-15 10:05:00,64.65,64.65,64.43,64.49,340300.0,33.7828,33.7828,33.6679,33.6992,340300.0
2006-09-15 10:10:00,64.49,64.65,64.42,64.53,335100.0,33.6992,33.7828,33.6626,33.7201,335100.0
2006-09-15 10:15:00,64.53,64.73,64.53,64.57,317500.0,33.7201,33.8246,33.7201,33.741,317500.0
2006-09-15 10:20:00,64.57,64.62,64.5,64.58,317500.0,33.741,33.7671,33.7044,33.7462,317500.0
2006-09-15 10:25:00,64.58,64.81,64.58,64.8,366700.0,33.7462,33.8664,33.7462,33.8612,366700.0
2006-09-15 10:30:00,64.8,64.86,64.78,64.86,421700.0,33.8612,33.8926,33.8508,33.8926,421700.0
2006-09-15 10:35:00,64.86,65.03,64.8,64.99,473200.0,33.8926,33.9814,33.8612,33.9605,473200.0
2006-09-15 10:40:00,64.98,65.07,64.86,65.03,256800.0,33.9553,34.0023,33.8926,33.9814,256800.0
2006-09-15 10:45:00,65.02,65.06,64.87,64.89,176700.0,33.9762,33.9971,33.8978,33.9082,176700.0
2006-09-15 10:50:00,64.87,64.89,64.73,64.73,260600.0,33.8978,33.9082,33.8246,33.8246,260600.0
2006-09-15 10:55:00,64.74,64.74,64.59,64.72,365900.0,33.8298,33.8298,33.7515,33.8194,365900.0
2006-09-15 11:00:00,64.72,64.87,64.71,64.76,233200.0,33.8194,33.8978,33.8142,33.8403,233200.0
2006-09-15 11:05:00,64.77,64.79,64.7,64.71,154700.0,33.8455,33.856,33.8089,33.8142,154700.0
2006-09-15 11:10:00,64.72,64.81,64.72,64.77,174000.0,33.8194,33.8664,33.8194,33.8455,174000.0
2006-09-15 11:15:00,64.77,64.8,64.67,64.67,208000.0,33.8455,33.8612,33.7933,33.7933,208000.0
2006-09-15 11:20:00,64.66,64.76,64.64,64.72,189900.0,33.788,33.8403,33.7776,33.8194,189900.0
2006-09-15 11:25:00,64.72,64.82,64.7,64.73,94900.0,33.8194,33.8717,33.8089,33.8246,94900.0
2006-09-15 11:30:00,64.73,64.83,64.71,64.78,132900.0,33.8246,33.8769,33.8142,33.8508,132900.0
2006-09-15 11:35:00,64.79,64.8,64.69,64.71,157200.0,33.856,33.8612,33.8037,33.8142,157200.0
2006-09-15 11:40:00,64.71,64.79,64.7,64.79,120400.0,33.8142,33.856,33.8089,33.856,120400.0
2006-09-15 11:45:00,64.79,64.8,64.75,64.75,133500.0,33.856,33.8612,33.8351,33.8351,133500.0
2006-09-15 11:50:00,64.74,64.77,64.68,64.71,86600.0,33.8298,33.8455,33.7985,33.8142,86600.0
2006-09-15 11:55:00,64.71,64.75,64.66,64.73,115400.0,33.8142,33.8351,33.788,33.8246,115400.0
2006-09-15 12:00:00,64.73,64.73,64.55,64.55,146500.0,33.8246,33.8246,33.7306,33.7306,146500.0
2006-09-15 12:05:00,64.55,64.62,64.51,64.54,155000.0,33.7306,33.7671,33.7097,33.7253,155000.0
2006-09-15 12:10:00,64.54,64.6,64.51,64.58,129700.0,33.7253,33.7567,33.7097,33.7462,129700.0
2006-09-15 12:15:00,64.57,64.6,64.45,64.53,158900.0,33.741,33.7567,33.6783,33.7201,158900.0
2006-09-15 12:20:00,64.53,64.56,64.49,64.53,145900.0,33.7201,33.7358,33.6992,33.7201,145900.0
2006-09-15 12:25:00,64.53,64.58,64.5,64.58,174200.0,33.7201,33.7462,33.7044,33.7462,174200.0
2006-09-15 12:30:00,64.58,64.66,64.56,64.62,194800.0,33.7462,33.788,33.7358,33.7671,194800.0
2006-09-15 12:35:00,64.63,64.67,64.57,64.66,189600.0,33.7724,33.7933,33.741,33.788,189600.0
2006-09-15 12:40:00,64.66,64.72,64.6,64.69,184200.0,33.788,33.8194,33.7567,33.8037,184200.0
2006-09-15 12:45:00,64.7,64.79,64.69,64.78,158800.0,33.8089,33.856,33.8037,33.8508,158800.0
2006-09-15 12:50:00,64.77,64.81,64.67,64.77,273200.0,33.8455,33.8664,33.7933,33.8455,273200.0
2006-09-15 12:55:00,64.77,64.81,64.76,64.81,157000.0,33.8455,33.8664,33.8403,33.8664,157000.0
2006-09-15 13:00:00,64.81,64.88,64.79,64.88,259900.0,33.8664,33.903,33.856,33.903,259900.0
2006-09-15 13:05:00,64.87,65.0,64.86,65.0,307800.0,33.8978,33.9657,33.8926,33.9657,307800.0
2006-09-15 13:10:00,64.99,65.26,64.99,65.22,479900.0,33.9605,34.1016,33.9605,34.0807,479900.0
2006-09-15 13:15:00,65.22,65.27,65.16,65.2,332400.0,34.0807,34.1068,34.0493,34.0702,332400.0
2006-09-15 13:20:00,65.19,65.2,65.05,65.07,253300.0,34.065,34.0702,33.9918,34.0023,253300.0
2006-09-15 13:25:00,65.08,65.1,64.96,65.0,201500.0,34.0075,34.018,33.9448,33.9657,201500.0
2006-09-15 13:30:00,65.0,65.16,64.99,65.09,190900.0,33.9657,34.0493,33.9605,34.0127,190900.0
2006-09-15 13:35:00,65.1,65.13,65.08,65.1,113100.0,34.018,34.0336,34.0075,34.018,113100.0
2006-09-15 13:40:00,65.11,65.14,65.07,65.08,167600.0,34.0232,34.0389,34.0023,34.0075,167600.0
2006-09-15 13:45:00,65.09,65.1,64.97,65.02,232600.0,34.0127,34.018,33.95,33.9762,232600.0
2006-09-15 13:50:00,65.02,65.03,64.97,65.01,213400.0,33.9762,33.9814,33.95,33.9709,213400.0
2006-09-15 13:55:00,65.01,65.05,64.97,65.03,254300.0,33.9709,33.9918,33.95,33.9814,254300.0
2006-09-15 14:00:00,65.02,65.11,65.01,65.1,259500.0,33.9762,34.0232,33.9709,34.018,259500.0
2006-09-15 14:05:00,65.1,65.11,65.01,65.07,160900.0,34.018,34.0232,33.9709,34.0023,160900.0
2006-09-15 14:10:00,65.07,65.14,65.06,65.07,137700.0,34.0023,34.0389,33.9971,34.0023,137700.0
2006-09-15 14:15:00,65.06,65.13,65.06,65.1,207800.0,33.9971,34.0336,33.9971,34.018,207800.0
2006-09-15 14:20:00,65.11,65.13,65.06,65.07,201800.0,34.0232,34.0336,33.9971,34.0023,201800.0
2006-09-15 14:25:00,65.08,65.11,65.06,65.08,142000.0,34.0075,34.0232,33.9971,34.0075,142000.0
2006-09-15 14:30:00,65.07,65.09,65.05,65.05,140600.0,34.0023,34.0127,33.9918,33.9918,140600.0
2006-09-15 14:35:00,65.05,65.1,65.05,65.06,150500.0,33.9918,34.018,33.9918,33.9971,150500.0
2006-09-15 14:40:00,65.05,65.1,65.05,65.07,166400.0,33.9918,34.018,33.9918,34.0023,166400.0
2006-09-15 14:45:00,65.07,65.08,65.0,65.01,156700.0,34.0023,34.0075,33.9657,33.9709,156700.0
2006-09-15 14:50:00,65.01,65.04,64.94,64.94,197900.0,33.9709,33.9866,33.9344,33.9344,197900.0
2006-09-15 14:55:00,64.94,64.99,64.92,64.97,126100.0,33.9344,33.9605,33.9239,33.95,126100.0
2006-09-15 15:00:00,64.97,64.99,64.92,64.96,159000.0,33.95,33.9605,33.9239,33.9448,159000.0
2006-09-15 15:05:00,64.97,65.0,60.0,64.96,185800.0,33.95,33.9657,31.353,33.9448,185800.0
2006-09-15 15:10:00,64.96,65.0,64.92,64.94,281400.0,33.9448,33.9657,33.9239,33.9344,281400.0
2006-09-15 15:15:00,64.93,64.94,64.88,64.88,436500.0,33.9291,33.9344,33.903,33.903,436500.0
2006-09-15 15:20:00,64.88,64.98,64.88,64.97,312600.0,33.903,33.9553,33.903,33.95,312600.0
2006-09-15 15:25:00,64.96,65.01,64.95,64.96,274100.0,33.9448,33.9709,33.9396,33.9448,274100.0
2006-09-15 15:30:00,64.96,65.0,64.94,64.94,221300.0,33.9448,33.9657,33.9344,33.9344,221300.0
2006-09-15 15:35:00,64.95,64.96,64.81,64.85,539500.0,33.9396,33.9448,33.8664,33.8873,539500.0
2006-09-15 15:40:00,64.86,64.9,64.8,64.89,798500.0,33.8926,33.9135,33.8612,33.9082,798500.0
2006-09-15 15:45:00,64.89,64.93,64.87,64.89,407000.0,33.9082,33.9291,33.8978,33.9082,407000.0
2006-09-15 15:50:00,64.88,64.89,64.76,64.79,521400.0,33.903,33.9082,33.8403,33.856,521400.0
2006-09-15 15:55:00,64.79,64.8,64.75,64.75,699200.0,33.856,33.8612,33.8351,33.8351,699200.0
2006-09-18 09:30:00,64.9,65.13,64.9,65.13,616600.0,33.9135,34.0336,33.9135,34.0336,616600.0
2006-09-18 09:35:00,65.12,65.41,65.11,65.36,338400.0,34.0284,34.18,34.0232,34.1538,338400.0
2006-09-18 09:40:00,65.36,65.44,65.24,65.44,225100.0,34.1538,34.1956,34.0911,34.1956,225100.0
2006-09-18 09:45:00,65.44,65.49,65.35,65.37,307600.0,34.1956,34.2218,34.1486,34.1591,307600.0
2006-09-18 09:50:00,65.37,65.43,65.35,65.4,203300.0,34.1591,34.1904,34.1486,34.1747,203300.0
2006-09-18 09:55:00,65.4,65.44,65.31,65.42,198300.0,34.1747,34.1956,34.1277,34.1852,198300.0
2006-09-18 10:00:00,65.43,65.54,65.43,65.51,279100.0,34.1904,34.2479,34.1904,34.2322,279100.0
2006-09-18 10:05:00,65.52,65.53,65.34,65.38,279200.0,34.2374,34.2427,34.1434,34.1643,279200.0
2006-09-18 10:10:00,65.37,65.48,65.32,65.4,177700.0,34.1591,34.2165,34.1329,34.1747,177700.0
2006-09-18 10:15:00,65.39,65.48,65.35,65.44,227200.0,34.1695,34.2165,34.1486,34.1956,227200.0
2006-09-18 10:20:00,65.43,65.48,65.37,65.45,291100.0,34.1904,34.2165,34.1591,34.2009,291100.0
2006-09-18 10:25:00,65.44,65.45,65.29,65.31,351300.0,34.1956,34.2009,34.1173,34.1277,351300.0
2006-09-18 10:30:00,65.31,65.38,65.26,65.38,238000.0,34.1277,34.1643,34.1016,34.1643,238000.0
2006-09-18 10:35:00,65.38,65.4,65.23,65.24,318600.0,34.1643,34.1747,34.0859,34.0911,318600.0
2006-09-18 10:40:00,65.24,65.26,65.13,65.17,511400.0,34.0911,34.1016,34.0336,34.0545,511400.0
2006-09-18 10:45:00,65.17,65.2,65.09,65.16,233400.0,34.0545,34.0702,34.0127,34.0493,233400.0
2006-09-18 10:50:00,65.17,65.35,65.16,65.31,206000.0,34.0545,34.1486,34.0493,34.1277,206000.0
2006-09-18 10:55:00,65.32,65.35,65.28,65.33,203800.0,34.1329,34.1486,34.112,34.1382,203800.0
2006-09-18 11:00:00,65.32,65.45,65.3,65.4,244200.0,34.1329,34.2009,34.1225,34.1747,244200.0
2006-09-18 11:05:00,65.4,65.41,65.31,65.31,259400.0,34.1747,34.18,34.1277,34.1277,259400.0
2006-09-18 11:10:00,65.31,65.36,65.28,65.33,157200.0,34.1277,34.1538,34.112,34.1382,157200.0
2006-09-18 11:15:00,65.33,65.36,65.31,65.32,86700.0,34.1382,34.1538,34.1277,34.1329,86700.0
2006-09-18 11:20:00,65.33,65.41,65.32,65.34,123000.0,34.1382,34.18,34.1329,34.1434,123000.0
2006-09-18 11:25:00,65.33,65.51,65.3,65.51,136400.0,34.1382,34.2322,34.1225,34.2322,136400.0
2006-09-18 11:30:00,65.5,65.6,65.47,65.52,319000.0,34.227,34.2792,34.2113,34.2374,319000.0
2006-09-18 11:35:00,65.52,65.59,65.52,65.52,220900.0,34.2374,34.274,34.2374,34.2374,220900.0
2006-09-18 11:40:00,65.53,65.8,65.52,65.78,274200.0,34.2427,34.3838,34.2374,34.3733,274200.0
2006-09-18 11:45:00,65.79,66.0,65.78,65.97,307800.0,34.3785,34.4883,34.3733,34.4726,307800.0
2006-09-18 11:50:00,65.97,66.09,65.9,65.91,319000.0,34.4726,34.5353,34.436,34.4412,319000.0
2006-09-18 11:55:00,65.91,65.99,65.91,65.98,189900.0,34.4412,34.483,34.4412,34.4778,189900.0
2006-09-18 12:00:00,65.98,66.06,65.97,66.06,225200.0,34.4778,34.5196,34.4726,34.5196,225200.0
2006-09-18 12:05:00,66.06,66.09,66.02,66.04,128700.0,34.5196,34.5353,34.4987,34.5092,128700.0
2006-09-18 12:10:00,66.04,66.1,65.95,66.09,300600.0,34.5092,34.5405,34.4621,34.5353,300600.0
2006-09-18 12:15:00,66.08,66.17,66.06,66.08,160600.0,34.5301,34.5771,34.5196,34.5301,160600.0
2006-09-18 12:20:00,66.09,66.15,66.04,66.1,190800.0,34.5353,34.5666,34.5092,34.5405,190800.0
2006-09-18 12:25:00,66.1,66.16,66.1,66.15,129900.0,34.5405,34.5719,34.5405,34.5666,129900.0
2006-09-18 12:30:00,66.14,66.15,66.09,66.1,190700.0,34.5614,34.5666,34.5353,34.5405,190700.0
2006-09-18 12:35:00,66.1,66.11,66.05,66.06,181000.0,34.5405,34.5457,34.5144,34.5196,181000.0
2006-09-18 12:40:00,66.06,66.11,66.05,66.08,138900.0,34.5196,34.5457,34.5144,34.5301,138900.0
2006-09-18 12:45:00,66.08,66.13,66.06,66.07,117700.0,34.5301,34.5562,34.5196,34.5248,117700.0
2006-09-18 12:50:00,66.08,66.09,65.99,66.01,194600.0,34.5301,34.5353,34.483,34.4935,194600.0
2006-09-18 12:55:00,66.0,66.11,66.0,66.09,143700.0,34.4883,34.5457,34.4883,34.5353,143700.0
2006-09-18 13:00:00,66.09,66.11,66.03,66.11,139400.0,34.5353,34.5457,34.5039,34.5457,139400.0
2006-09-18 13:05:00,66.11,66.21,66.1,66.18,172500.0,34.5457,34.598,34.5405,34.5823,172500.0
2006-09-18 13:10:00,66.17,66.21,66.14,66.2,158400.0,34.5771,34.598,34.5614,34.5928,158400.0
2006-09-18 13:15:00,66.2,66.28,66.2,66.21,122400.0,34.5928,34.6346,34.5928,34.598,122400.0
2006-09-18 13:20:00,66.22,66.33,66.22,66.32,182700.0,34.6032,34.6607,34.6032,34.6555,182700.0
2006-09-18 13:25:00,66.33,66.38,66.3,66.35,204600.0,34.6607,34.6868,34.645,34.6712,204600.0
2006-09-18 13:30:00,66.4,66.43,66.34,66.39,337900.0,34.6973,34.713,34.6659,34.6921,337900.0
2006-09-18 13:35:00,66.39,66.5,66.38,66.47,321800.0,34.6921,34.7495,34.6868,34.7339,321800.0
2006-09-18 13:40:00,66.48,66.48,66.35,66.38,329000.0,34.7391,34.7391,34.6712,34.6868,329000.0
2006-09-18 13:45:00,66.38,66.39,66.24,66.25,240100.0,34.6868,34.6921,34.6137,34.6189,240100.0
2006-09-18 13:50:00,66.24,66.31,66.09,66.12,378000.0,34.6137,34.6503,34.5353,34.551,378000.0
2006-09-18 13:55:00,66.12,66.24,66.12,66.2,286900.0,34.551,34.6137,34.551,34.5928,286900.0
2006-09-18 14:00:00,66.2,66.24,66.2,66.21,168700.0,34.5928,34.6137,34.5928,34.598,168700.0
2006-09-18 14:05:00,66.21,66.25,66.2,66.2,149400.0,34.598,34.6189,34.5928,34.5928,149400.0
2006-09-18 14:10:00,66.2,66.23,66.15,66.15,286400.0,34.5928,34.6084,34.5666,34.5666,286400.0
2006-09-18 14:15:00,66.14,66.19,66.1,66.1,159500.0,34.5614,34.5875,34.5405,34.5405,159500.0
2006-09-18 14:20:00,66.1,66.27,66.1,66.24,253300.0,34.5405,34.6293,34.5405,34.6137,253300.0
2006-09-18 14:25:00,66.24,66.33,66.23,66.28,197500.0,34.6137,34.6607,34.6084,34.6346,197500.0
2006-09-18 14:30:00,66.29,66.29,66.2,66.21,233500.0,34.6398,34.6398,34.5928,34.598,233500.0
2006-09-18 14:35:00,66.22,66.28,66.21,66.26,144600.0,34.6032,34.6346,34.598,34.6241,144600.0
2006-09-18 14:40:00,66.25,66.29,66.24,66.29,148600.0,34.6189,34.6398,34.6137,34.6398,148600.0
2006-09-18 14:45:00,66.28,66.34,66.27,66.29,129200.0,34.6346,34.6659,34.6293,34.6398,129200.0
2006-09-18 14:50:00,66.29,66.35,66.29,66.32,135900.0,34.6398,34.6712,34.6398,34.6555,135900.0
2006-09-18 14:55:00,66.32,66.37,66.3,66.3,158200.0,34.6555,34.6816,34.645,34.645,158200.0
2006-09-18 15:00:00,66.3,66.38,66.3,66.38,104500.0,34.645,34.6868,34.645,34.6868,104500.0
2006-09-18 15:05:00,66.37,66.39,66.31,66.34,195400.0,34.6816,34.6921,34.6503,34.6659,195400.0
2006-09-18 15:10:00,66.35,66.35,66.24,66.3,172100.0,34.6712,34.6712,34.6137,34.645,172100.0
2006-09-18 15:15:00,66.3,66.32,66.27,66.29,110900.0,34.645,34.6555,34.6293,34.6398,110900.0
2006-09-18 15:20:00,66.28,66.35,66.27,66.32,170100.0,34.6346,34.6712,34.6293,34.6555,170100.0
2006-09-18 15:25:00,66.32,66.37,66.29,66.36,254400.0,34.6555,34.6816,34.6398,34.6764,254400.0
2006-09-18 15:30:00,66.36,66.44,66.36,66.4,319200.0,34.6764,34.7182,34.6764,34.6973,319200.0
2006-09-18 15:35:00,66.4,66.41,66.35,66.36,211300.0,34.6973,34.7025,34.6712,34.6764,211300.0
2006-09-18 15:40:00,66.37,66.37,66.28,66.29,259400.0,34.6816,34.6816,34.6346,34.6398,259400.0
2006-09-18 15:45:00,66.3,66.3,66.17,66.17,471400.0,34.645,34.645,34.5771,34.5771,471400.0
2006-09-18 15:50:00,66.16,66.17,66.05,66.08,715200.0,34.5719,34.5771,34.5144,34.5301,715200.0
2006-09-18 15:55:00,66.09,66.27,66.04,66.26,517800.0,34.5353,34.6293,34.5092,34.6241,517800.0
2006-09-19 09:30:00,66.49,66.49,66.34,66.41,497900.0,34.7443,34.7443,34.6659,34.7025,497900.0
2006-09-19 09:35:00,66.41,66.42,66.2,66.27,420700.0,34.7025,34.7077,34.5928,34.6293,420700.0
2006-09-19 09:40:00,66.26,66.29,66.06,66.21,465200.0,34.6241,34.6398,34.5196,34.598,465200.0
2006-09-19 09:45:00,66.22,66.41,66.19,66.4,289800.0,34.6032,34.7025,34.5875,34.6973,289800.0
2006-09-19 09:50:00,66.4,66.51,66.39,66.41,345100.0,34.6973,34.7548,34.6921,34.7025,345100.0
2006-09-19 09:55:00,66.41,66.47,66.38,66.4,330300.0,34.7025,34.7339,34.6868,34.6973,330300.0
2006-09-19 10:00:00,66.41,66.48,66.38,66.41,219200.0,34.7025,34.7391,34.6868,34.7025,219200.0
2006-09-19 10:05:00,66.41,66.41,66.27,66.37,262300.0,34.7025,34.7025,34.6293,34.6816,262300.0
2006-09-19 10:10:00,66.38,66.55,66.35,66.52,227600.0,34.6868,34.7757,34.6712,34.76,227600.0
2006-09-19 10:15:00,66.53,66.58,66.44,66.44,286500.0,34.7652,34.7913,34.7182,34.7182,286500.0
2006-09-19 10:20:00,66.45,66.47,66.35,66.36,177200.0,34.7234,34.7339,34.6712,34.6764,177200.0
2006-09-19 10:25:00,66.36,66.4,66.31,66.33,222400.0,34.6764,34.6973,34.6503,34.6607,222400.0
2006-09-19 10:30:00,66.33,66.45,66.29,66.43,290800.0,34.6607,34.7234,34.6398,34.713,290800.0
2006-09-19 10:35:00,66.41,66.42,66.25,66.26,205700.0,34.7025,34.7077,34.6189,34.6241,205700.0
2006-09-19 10:40:00,66.26,66.29,66.18,66.27,295000.0,34.6241,34.6398,34.5823,34.6293,295000.0
2006-09-19 10:45:00,66.27,66.31,66.25,66.29,150700.0,34.6293,34.6503,34.6189,34.6398,150700.0
2006-09-19 10:50:00,66.3,66.3,66.16,66.17,162400.0,34.645,34.645,34.5719,34.5771,162400.0
2006-09-19 10:55:00,66.16,66.26,66.14,66.21,211900.0,34.5719,34.6241,34.5614,34.598,211900.0
2006-09-19 11:00:00,66.21,66.32,66.2,66.31,216600.0,34.598,34.6555,34.5928,34.6503,216600.0
2006-09-19 11:05:00,66.31,66.35,66.28,66.35,144100.0,34.6503,34.6712,34.6346,34.6712,144100.0
2006-09-19 11:10:00,66.34,66.44,66.34,66.34,138000.0,34.6659,34.7182,34.6659,34.6659,138000.0
2006-09-19 11:15:00,66.35,66.4,66.3,66.35,150400.0,34.6712,34.6973,34.645,34.6712,150400.0
2006-09-19 11:20:00,66.34,66.34,66.12,66.13,130800.0,34.6659,34.6659,34.551,34.5562,130800.0
2006-09-19 11:25:00,66.12,66.13,65.96,65.96,267100.0,34.551,34.5562,34.4674,34.4674,267100.0
2006-09-19 11:30:00,65.97,66.01,65.91,65.94,225000.0,34.4726,34.4935,34.4412,34.4569,225000.0
2006-09-19 11:35:00,65.94,65.96,65.78,65.85,243000.0,34.4569,34.4674,34.3733,34.4099,243000.0
2006-09-19 11:40:00,65.86,65.89,65.74,65.81,209800.0,34.4151,34.4308,34.3524,34.389,209800.0
2006-09-19 11:45:00,65.8,66.0,65.8,65.99,162900.0,34.3838,34.4883,34.3838,34.483,162900.0
2006-09-19 11:50:00,65.98,65.99,65.85,65.94,155800.0,34.4778,34.483,34.4099,34.4569,155800.0
2006-09-19 11:55:00,65.94,66.04,65.91,66.04,149900.0,34.4569,34.5092,34.4412,34.5092,149900.0
2006-09-19 12:00:00,66.03,66.04,65.94,66.03,156600.0,34.5039,34.5092,34.4569,34.5039,156600.0
2006-09-19 12:05:00,66.02,66.03,65.9,65.91,75900.0,34.4987,34.5039,34.436,34.4412,75900.0
2006-09-19 12:10:00,65.9,65.91,65.73,65.73,176700.0,34.436,34.4412,34.3472,34.3472,176700.0
2006-09-19 12:15:00,65.74,65.78,65.71,65.72,330100.0,34.3524,34.3733,34.3367,34.3419,330100.0
2006-09-19 12:20:00,65.72,65.73,65.63,65.64,215800.0,34.3419,34.3472,34.2949,34.3001,215800.0
2006-09-19 12:25:00,65.64,65.64,65.56,65.57,194700.0,34.3001,34.3001,34.2583,34.2636,194700.0
2006-09-19 12:30:00,65.57,65.75,65.56,65.67,274100.0,34.2636,34.3576,34.2583,34.3158,274100.0
2006-09-19 12:35:00,65.68,65.72,65.66,65.72,162300.0,34.321,34.3419,34.3106,34.3419,162300.0
2006-09-19 12:40:00,65.72,65.75,65.57,65.61,145900.0,34.3419,34.3576,34.2636,34.2845,145900.0
2006-09-19 12:45:00,65.65,65.67,65.57,65.58,120400.0,34.3054,34.3158,34.2636,34.2688,120400.0
2006-09-19 12:50:00,65.56,65.67,65.5,65.52,135300.0,34.2583,34.3158,34.227,34.2374,135300.0
2006-09-19 12:55:00,65.52,65.54,65.41,65.48,223000.0,34.2374,34.2479,34.18,34.2165,223000.0
2006-09-19 13:00:00,65.48,65.48,65.35,65.38,175800.0,34.2165,34.2165,34.1486,34.1643,175800.0
2006-09-19 13:05:00,65.37,65.39,65.25,65.31,273600.0,34.1591,34.1695,34.0963,34.1277,273600.0
2006-09-19 13:10:00,65.31,65.33,65.2,65.23,194100.0,34.1277,34.1382,34.0702,34.0859,194100.0
2006-09-19 13:15:00,65.23,65.27,65.2,65.22,150800.0,34.0859,34.1068,34.0702,34.0807,150800.0
2006-09-19 13:20:00,65.23,65.36,65.2,65.3,174000.0,34.0859,34.1538,34.0702,34.1225,174000.0
2006-09-19 13:25:00,65.3,65.41,65.29,65.35,176900.0,34.1225,34.18,34.1173,34.1486,176900.0
2006-09-19 13:30:00,65.34,65.39,65.33,65.36,102600.0,34.1434,34.1695,34.1382,34.1538,102600.0
2006-09-19 13:35:00,65.35,65.36,65.21,65.24,196500.0,34.1486,34.1538,34.0754,34.0911,196500.0
2006-09-19 13:40:00,65.23,65.3,65.2,65.22,168200.0,34.0859,34.1225,34.0702,34.0807,168200.0
2006-09-19 13:45:00,65.22,65.3,65.18,65.25,260800.0,34.0807,34.1225,34.0598,34.0963,260800.0
2006-09-19 13:50:00,65.24,65.25,65.16,65.19,174500.0,34.0911,34.0963,34.0493,34.065,174500.0
2006-09-19 13:55:00,65.19,65.24,65.15,65.18,291500.0,34.065,34.0911,34.0441,34.0598,291500.0
2006-09-19 14:00:00,65.18,65.26,65.17,65.23,210800.0,34.0598,34.1016,34.0545,34.0859,210800.0
2006-09-19 14:05:00,65.22,65.36,65.22,65.26,225200.0,34.0807,34.1538,34.0807,34.1016,225200.0
2006-09-19 14:10:00,65.26,65.31,65.16,65.26,169500.0,34.1016,34.1277,34.0493,34.1016,169500.0
2006-09-19 14:15:00,65.26,65.28,65.22,65.25,104700.0,34.1016,34.112,34.0807,34.0963,104700.0
2006-09-19 14:20:00,65.25,65.28,65.17,65.18,163500.0,34.0963,34.112,34.0545,34.0598,163500.0
2006-09-19 14:25:00,65.18,65.27,65.13,65.25,239800.0,34.0598,34.1068,34.0336,34.0963,239800.0
2006-09-19 14:30:00,65.24,65.33,65.24,65.33,207400.0,34.0911,34.1382,34.0911,34.1382,207400.0
2006-09-19 14:35:00,65.33,65.36,65.26,65.28,172300.0,34.1382,34.1538,34.1016,34.112,172300.0
2006-09-19 14:40:00,65.27,65.3,65.21,65.24,155300.0,34.1068,34.1225,34.0754,34.0911,155300.0
2006-09-19 14:45:00,65.24,65.25,65.21,65.24,123400.0,34.0911,34.0963,34.0754,34.0911,123400.0
2006-09-19 14:50:00,65.24,65.25,65.18,65.2,167000.0,34.0911,34.0963,34.0598,34.0702,167000.0
2006-09-19 14:55:00,65.2,65.29,65.2,65.2,239100.0,34.0702,34.1173,34.0702,34.0702,239100.0
2006-09-19 15:00:00,65.21,65.25,65.2,65.25,148400.0,34.0754,34.0963,34.0702,34.0963,148400.0
2006-09-19 15:05:00,65.25,65.29,65.21,65.29,260100.0,34.0963,34.1173,34.0754,34.1173,260100.0
2006-09-19 15:10:00,65.28,65.35,65.27,65.32,282900.0,34.112,34.1486,34.1068,34.1329,282900.0
2006-09-19 15:15:00,65.32,65.35,65.29,65.32,150100.0,34.1329,34.1486,34.1173,34.1329,150100.0
2006-09-19 15:20:00,65.3,65.42,65.29,65.4,318800.0,34.1225,34.1852,34.1173,34.1747,318800.0
2006-09-19 15:25:00,65.4,65.45,65.35,65.38,199300.0,34.1747,34.2009,34.1486,34.1643,199300.0
2006-09-19 15:30:00,65.37,65.43,65.36,65.43,221700.0,34.1591,34.1904,34.1538,34.1904,221700.0
2006-09-19 15:35:00,65.42,65.48,65.39,65.44,272900.0,34.1852,34.2165,34.1695,34.1956,272900.0
2006-09-19 15:40:00,65.43,65.5,65.37,65.49,276500.0,34.1904,34.227,34.1591,34.2218,276500.0
2006-09-19 15:45:00,65.49,65.56,65.46,65.54,406500.0,34.2218,34.2583,34.2061,34.2479,406500.0
2006-09-19 15:50:00,65.54,65.57,65.51,65.54,348700.0,34.2479,34.2636,34.2322,34.2479,348700.0
2006-09-19 15:55:00,65.53,65.55,65.47,65.5,360400.0,34.2427,34.2531,34.2113,34.227,360400.0
2006-09-20 09:30:00,65.51,65.63,65.4,65.55,592800.0,34.2322,34.2949,34.1747,34.2531,592800.0
2006-09-20 09:35:00,65.53,65.56,65.35,65.43,455000.0,34.2427,34.2583,34.1486,34.1904,455000.0
2006-09-20 09:40:00,65.43,65.72,65.41,65.61,534700.0,34.1904,34.3419,34.18,34.2845,534700.0
2006-09-20 09:45:00,65.67,65.93,65.65,65.86,363300.0,34.3158,34.4517,34.3054,34.4151,363300.0
2006-09-20 09:50:00,65.87,65.91,65.63,65.64,305000.0,34.4203,34.4412,34.2949,34.3001,305000.0
2006-09-20 09:55:00,65.63,65.88,65.62,65.86,278000.0,34.2949,34.4256,34.2897,34.4151,278000.0
2006-09-20 10:00:00,65.84,65.91,65.82,65.84,332100.0,34.4047,34.4412,34.3942,34.4047,332100.0
2006-09-20 10:05:00,65.84,65.84,65.66,65.75,271500.0,34.4047,34.4047,34.3106,34.3576,271500.0
2006-09-20 10:10:00,65.76,65.76,65.65,65.73,372000.0,34.3628,34.3628,34.3054,34.3472,372000.0
2006-09-20 10:15:00,65.73,65.79,65.67,65.7,329100.0,34.3472,34.3785,34.3158,34.3315,329100.0
2006-09-20 10:20:00,65.7,65.87,65.66,65.86,255800.0,34.3315,34.4203,34.3106,34.4151,255800.0
2006-09-20 10:25:00,65.86,66.07,65.84,66.0,271100.0,34.4151,34.5248,34.4047,34.4883,271100.0
2006-09-20 10:30:00,65.99,66.0,65.75,65.8,565800.0,34.483,34.4883,34.3576,34.3838,565800.0
2006-09-20 10:35:00,65.82,65.82,65.6,65.74,541200.0,34.3942,34.3942,34.2792,34.3524,541200.0
2006-09-20 10:40:00,65.75,65.77,65.62,65.68,531000.0,34.3576,34.3681,34.2897,34.321,531000.0
2006-09-20 10:45:00,65.69,65.73,65.61,65.71,274400.0,34.3263,34.3472,34.2845,34.3367,274400.0
2006-09-20 10:50:00,65.7,65.71,65.57,65.57,244400.0,34.3315,34.3367,34.2636,34.2636,244400.0
2006-09-20 10:55:00,65.56,65.57,65.39,65.46,227200.0,34.2583,34.2636,34.1695,34.2061,227200.0
2006-09-20 11:00:00,65.44,65.46,65.25,65.35,257000.0,34.1956,34.2061,34.0963,34.1486,257000.0
2006-09-20 11:05:00,65.35,65.38,65.17,65.18,258900.0,34.1486,34.1643,34.0545,34.0598,258900.0
2006-09-20 11:10:00,65.18,65.19,65.08,65.18,316800.0,34.0598,34.065,34.0075,34.0598,316800.0
2006-09-20 11:15:00,65.18,65.24,65.13,65.19,337100.0,34.0598,34.0911,34.0336,34.065,337100.0
2006-09-20 11:20:00,65.2,65.21,65.08,65.09,146800.0,34.0702,34.0754,34.0075,34.0127,146800.0
2006-09-20 11:25:00,65.08,65.09,64.92,64.94,455300.0,34.0075,34.0127,33.9239,33.9344,455300.0
2006-09-20 11:30:00,64.94,65.01,64.92,65.0,295000.0,33.9344,33.9709,33.9239,33.9657,295000.0
2006-09-20 11:35:00,65.0,65.14,64.99,65.08,366800.0,33.9657,34.0389,33.9605,34.0075,366800.0
2006-09-20 11:40:00,65.09,65.12,64.95,64.97,261700.0,34.0127,34.0284,33.9396,33.95,261700.0
2006-09-20 11:45:00,64.97,65.08,64.93,65.08,254400.0,33.95,34.0075,33.9291,34.0075,254400.0
2006-09-20 11:50:00,65.06,65.1,65.01,65.03,145500.0,33.9971,34.018,33.9709,33.9814,145500.0
2006-09-20 11:55:00,65.03,65.09,64.94,65.0,189500.0,33.9814,34.0127,33.9344,33.9657,189500.0
2006-09-20 12:00:00,65.0,65.02,64.92,64.93,137600.0,33.9657,33.9762,33.9239,33.9291,137600.0
2006-09-20 12:05:00,64.94,65.03,64.92,64.99,349000.0,33.9344,33.9814,33.9239,33.9605,349000.0
2006-09-20 12:10:00,64.99,65.12,64.97,65.08,320800.0,33.9605,34.0284,33.95,34.0075,320800.0
2006-09-20 12:15:00,65.09,65.15,65.01,65.02,196200.0,34.0127,34.0441,33.9709,33.9762,196200.0
2006-09-20 12:20:00,65.02,65.05,64.91,64.94,279300.0,33.9762,33.9918,33.9187,33.9344,279300.0
2006-09-20 12:25:00,64.94,65.02,64.92,64.93,189200.0,33.9344,33.9762,33.9239,33.9291,189200.0
2006-09-20 12:30:00,64.92,65.05,64.9,65.01,208300.0,33.9239,33.9918,33.9135,33.9709,208300.0
2006-09-20 12:35:00,65.0,65.01,64.96,65.01,124400.0,33.9657,33.9709,33.9448,33.9709,124400.0
2006-09-20 12:40:00,65.0,65.02,64.94,64.94,134200.0,33.9657,33.9762,33.9344,33.9344,134200.0
2006-09-20 12:45:00,64.94,64.98,64.84,64.96,190200.0,33.9344,33.9553,33.8821,33.9448,190200.0
2006-09-20 12:50:00,64.96,65.15,64.94,65.14,414700.0,33.9448,34.0441,33.9344,34.0389,414700.0
2006-09-20 12:55:00,65.12,65.23,65.11,65.16,339300.0,34.0284,34.0859,34.0232,34.0493,339300.0
2006-09-20 13:00:00,65.15,65.24,65.09,65.2,285200.0,34.0441,34.0911,34.0127,34.0702,285200.0
2006-09-20 13:05:00,65.2,65.22,65.12,65.12,222000.0,34.0702,34.0807,34.0284,34.0284,222000.0
2006-09-20 13:10:00,65.12,65.24,65.11,65.16,344600.0,34.0284,34.0911,34.0232,34.0493,344600.0
2006-09-20 13:15:00,65.17,65.19,65.13,65.17,300100.0,34.0545,34.065,34.0336,34.0545,300100.0
2006-09-20 13:20:00,65.17,65.18,65.1,65.11,147600.0,34.0545,34.0598,34.018,34.0232,147600.0
2006-09-20 13:25:00,65.11,65.12,65.01,65.06,304700.0,34.0232,34.0284,33.9709,33.9971,304700.0
2006-09-20 13:30:00,65.05,65.06,64.98,65.0,202900.0,33.9918,33.9971,33.9553,33.9657,202900.0
2006-09-20 13:35:00,65.01,65.01,64.92,64.99,148500.0,33.9709,33.9709,33.9239,33.9605,148500.0
2006-09-20 13:40:00,64.99,65.02,64.94,64.98,214700.0,33.9605,33.9762,33.9344,33.9553,214700.0
2006-09-20 13:45:00,64.98,64.99,64.87,64.87,129500.0,33.9553,33.9605,33.8978,33.8978,129500.0
2006-09-20 13:50:00,64.87,64.88,64.82,64.88,129700.0,33.8978,33.903,33.8717,33.903,129700.0
2006-09-20 13:55:00,64.88,64.99,64.87,64.98,113400.0,33.903,33.9605,33.8978,33.9553,113400.0
2006-09-20 14:00:00,64.98,65.07,64.96,64.99,258700.0,33.9553,34.0023,33.9448,33.9605,258700.0
2006-09-20 14:05:00,64.98,64.98,64.86,64.86,189400.0,33.9553,33.9553,33.8926,33.8926,189400.0
2006-09-20 14:10:00,64.86,64.9,64.73,64.78,341300.0,33.8926,33.9135,33.8246,33.8508,341300.0
2006-09-20 14:15:00,64.78,64.84,64.68,64.71,457800.0,33.8508,33.8821,33.7985,33.8142,457800.0
2006-09-20 14:20:00,64.71,64.78,64.67,64.7,353800.0,33.8142,33.8508,33.7933,33.8089,353800.0
2006-09-20 14:25:00,64.7,64.71,64.47,64.53,417200.0,33.8089,33.8142,33.6888,33.7201,417200.0
2006-09-20 14:30:00,64.53,64.6,64.37,64.4,560600.0,33.7201,33.7567,33.6365,33.6522,560600.0
2006-09-20 14:35:00,64.41,64.5,64.36,64.36,584700.0,33.6574,33.7044,33.6313,33.6313,584700.0
2006-09-20 14:40:00,64.37,64.46,64.32,64.4,258400.0,33.6365,33.6835,33.6104,33.6522,258400.0
2006-09-20 14:45:00,64.41,64.41,64.21,64.22,632900.0,33.6574,33.6574,33.5529,33.5581,632900.0
2006-09-20 14:50:00,64.22,64.29,64.18,64.24,367800.0,33.5581,33.5947,33.5372,33.5686,367800.0
2006-09-20 14:55:00,64.24,64.3,64.15,64.3,367000.0,33.5686,33.5999,33.5215,33.5999,367000.0
2006-09-20 15:00:00,64.3,64.38,64.25,64.35,591400.0,33.5999,33.6417,33.5738,33.6261,591400.0
2006-09-20 15:05:00,64.35,64.35,64.25,64.32,407500.0,33.6261,33.6261,33.5738,33.6104,407500.0
2006-09-20 15:10:00,64.31,64.37,64.28,64.3,375200.0,33.6052,33.6365,33.5895,33.5999,375200.0
2006-09-20 15:15:00,64.31,64.31,64.16,64.18,367900.0,33.6052,33.6052,33.5268,33.5372,367900.0
2006-09-20 15:20:00,64.18,64.18,64.02,64.06,557800.0,33.5372,33.5372,33.4536,33.4745,557800.0
2006-09-20 15:25:00,64.07,64.07,63.93,64.02,774300.0,33.4797,33.4797,33.4066,33.4536,774300.0
2006-09-20 15:30:00,64.02,64.2,64.0,64.2,464600.0,33.4536,33.5477,33.4432,33.5477,464600.0
2006-09-20 15:35:00,64.2,64.31,64.2,64.24,551800.0,33.5477,33.6052,33.5477,33.5686,551800.0
2006-09-20 15:40:00,64.24,64.24,64.11,64.17,517700.0,33.5686,33.5686,33.5006,33.532,517700.0
2006-09-20 15:45:00,64.16,64.17,64.04,64.07,493400.0,33.5268,33.532,33.4641,33.4797,493400.0
2006-09-20 15:50:00,64.08,64.08,64.01,64.06,546600.0,33.485,33.485,33.4484,33.4745,546600.0
2006-09-20 15:55:00,64.06,64.17,64.05,64.14,833400.0,33.4745,33.532,33.4693,33.5163,833400.0
2006-09-21 09:30:00,64.3,64.64,64.29,64.64,566200.0,33.5999,33.7776,33.5947,33.7776,566200.0
2006-09-21 09:35:00,64.64,64.74,64.6,64.7,398600.0,33.7776,33.8298,33.7567,33.8089,398600.0
2006-09-21 09:40:00,64.7,64.75,64.62,64.67,335200.0,33.8089,33.8351,33.7671,33.7933,335200.0
2006-09-21 09:45:00,64.66,64.68,64.55,64.63,382700.0,33.788,33.7985,33.7306,33.7724,382700.0
2006-09-21 09:50:00,64.63,64.71,64.58,64.69,318800.0,33.7724,33.8142,33.7462,33.8037,318800.0
2006-09-21 09:55:00,64.69,64.8,64.66,64.73,352300.0,33.8037,33.8612,33.788,33.8246,352300.0
2006-09-21 10:00:00,64.73,64.77,64.7,64.73,297500.0,33.8246,33.8455,33.8089,33.8246,297500.0
2006-09-21 10:05:00,64.73,64.75,64.65,64.72,345000.0,33.8246,33.8351,33.7828,33.8194,345000.0
2006-09-21 10:10:00,64.72,64.73,64.6,64.65,339900.0,33.8194,33.8246,33.7567,33.7828,339900.0
2006-09-21 10:15:00,64.63,64.67,64.55,64.65,282800.0,33.7724,33.7933,33.7306,33.7828,282800.0
2006-09-21 10:20:00,64.65,64.72,64.62,64.7,151500.0,33.7828,33.8194,33.7671,33.8089,151500.0
2006-09-21 10:25:00,64.7,64.75,64.67,64.69,179500.0,33.8089,33.8351,33.7933,33.8037,179500.0
2006-09-21 10:30:00,64.69,64.82,64.65,64.8,291600.0,33.8037,33.8717,33.7828,33.8612,291600.0
2006-09-21 10:35:00,64.79,65.05,64.78,64.91,613300.0,33.856,33.9918,33.8508,33.9187,613300.0
2006-09-21 10:40:00,64.92,64.95,64.85,64.93,315900.0,33.9239,33.9396,33.8873,33.9291,315900.0
2006-09-21 10:45:00,64.93,65.1,64.93,65.09,329300.0,33.9291,34.018,33.9291,34.0127,329300.0
2006-09-21 10:50:00,65.09,65.14,65.04,65.04,479000.0,34.0127,34.0389,33.9866,33.9866,479000.0
2006-09-21 10:55:00,65.05,65.12,65.04,65.06,323500.0,33.9918,34.0284,33.9866,33.9971,323500.0
2006-09-21 11:00:00,65.06,65.12,65.0,65.08,330200.0,33.9971,34.0284,33.9657,34.0075,330200.0
2006-09-21 11:05:00,65.09,65.25,65.06,65.12,352200.0,34.0127,34.0963,33.9971,34.0284,352200.0
2006-09-21 11:10:00,65.13,65.15,65.1,65.12,303500.0,34.0336,34.0441,34.018,34.0284,303500.0
2006-09-21 11:15:00,65.12,65.15,65.07,65.13,215600.0,34.0284,34.0441,34.0023,34.0336,215600.0
2006-09-21 11:20:00,65.13,65.16,65.1,65.13,206700.0,34.0336,34.0493,34.018,34.0336,206700.0
2006-09-21 11:25:00,65.13,65.15,65.1,65.13,204900.0,34.0336,34.0441,34.018,34.0336,204900.0
2006-09-21 11:30:00,65.13,65.15,65.0,65.07,262900.0,34.0336,34.0441,33.9657,34.0023,262900.0
2006-09-21 11:35:00,65.08,65.16,65.06,65.12,175600.0,34.0075,34.0493,33.9971,34.0284,175600.0
2006-09-21 11:40:00,65.12,65.14,65.05,65.1,168300.0,34.0284,34.0389,33.9918,34.018,168300.0
2006-09-21 11:45:00,65.1,65.11,64.92,64.93,187100.0,34.018,34.0232,33.9239,33.9291,187100.0
2006-09-21 11:50:00,64.93,65.0,64.89,64.97,236900.0,33.9291,33.9657,33.9082,33.95,236900.0
2006-09-21 11:55:00,64.97,64.99,64.93,64.96,168800.0,33.95,33.9605,33.9291,33.9448,168800.0
2006-09-21 12:00:00,64.96,64.97,64.75,64.82,385900.0,33.9448,33.95,33.8351,33.8717,385900.0
2006-09-21 12:05:00,64.84,64.92,64.79,64.88,195800.0,33.8821,33.9239,33.856,33.903,195800.0
2006-09-21 12:10:00,64.89,64.89,64.76,64.83,170500.0,33.9082,33.9082,33.8403,33.8769,170500.0
2006-09-21 12:15:00,64.83,64.96,64.82,64.9,197300.0,33.8769,33.9448,33.8717,33.9135,197300.0
2006-09-21 12:20:00,64.89,64.92,64.8,64.8,255800.0,33.9082,33.9239,33.8612,33.8612,255800.0
2006-09-21 12:25:00,64.81,64.92,64.8,64.9,134200.0,33.8664,33.9239,33.8612,33.9135,134200.0
2006-09-21 12:30:00,64.9,64.95,64.82,64.83,101100.0,33.9135,33.9396,33.8717,33.8769,101100.0
2006-09-21 12:35:00,64.83,64.88,64.81,64.85,114200.0,33.8769,33.903,33.8664,33.8873,114200.0
2006-09-21 12:40:00,64.86,64.86,64.71,64.76,149300.0,33.8926,33.8926,33.8142,33.8403,149300.0
2006-09-21 12:45:00,64.76,64.84,64.76,64.79,184300.0,33.8403,33.8821,33.8403,33.856,184300.0
2006-09-21 12:50:00,64.79,64.82,64.7,64.77,149400.0,33.856,33.8717,33.8089,33.8455,149400.0
2006-09-21 12:55:00,64.77,64.77,64.69,64.7,154800.0,33.8455,33.8455,33.8037,33.8089,154800.0
2006-09-21 13:00:00,64.7,64.74,64.65,64.67,191100.0,33.8089,33.8298,33.7828,33.7933,191100.0
2006-09-21 13:05:00,64.67,64.73,64.6,64.7,191300.0,33.7933,33.8246,33.7567,33.8089,191300.0
2006-09-21 13:10:00,64.7,64.77,64.69,64.73,91700.0,33.8089,33.8455,33.8037,33.8246,91700.0
2006-09-21 13:15:00,64.74,64.78,64.67,64.78,107500.0,33.8298,33.8508,33.7933,33.8508,107500.0
2006-09-21 13:20:00,64.77,64.81,64.74,64.8,91700.0,33.8455,33.8664,33.8298,33.8612,91700.0
2006-09-21 13:25:00,64.79,64.9,64.79,64.84,180700.0,33.856,33.9135,33.856,33.8821,180700.0
2006-09-21 13:30:00,64.85,64.91,64.81,64.83,160900.0,33.8873,33.9187,33.8664,33.8769,160900.0
2006-09-21 13:35:00,64.83,64.86,64.82,64.84,54100.0,33.8769,33.8926,33.8717,33.8821,54100.0
2006-09-21 13:40:00,64.83,64.88,64.78,64.88,107200.0,33.8769,33.903,33.8508,33.903,107200.0
2006-09-21 13:45:00,64.88,64.88,64.82,64.86,131900.0,33.903,33.903,33.8717,33.8926,131900.0
2006-09-21 13:50:00,64.85,64.89,64.81,64.83,116700.0,33.8873,33.9082,33.8664,33.8769,116700.0
2006-09-21 13:55:00,64.83,64.87,64.81,64.87,122900.0,33.8769,33.8978,33.8664,33.8978,122900.0
2006-09-21 14:00:00,64.86,64.98,64.86,64.93,120000.0,33.8926,33.9553,33.8926,33.9291,120000.0
2006-09-21 14:05:00,64.93,65.08,64.9,65.07,374400.0,33.9291,34.0075,33.9135,34.0023,374400.0
2006-09-21 14:10:00,65.06,65.14,65.05,65.06,375300.0,33.9971,34.0389,33.9918,33.9971,375300.0
2006-09-21 14:15:00,65.05,65.11,65.04,65.07,137100.0,33.9918,34.0232,33.9866,34.0023,137100.0
2006-09-21 14:20:00,65.06,65.11,64.92,64.94,216900.0,33.9971,34.0232,33.9239,33.9344,216900.0
2006-09-21 14:25:00,64.95,65.05,64.95,64.99,206700.0,33.9396,33.9918,33.9396,33.9605,206700.0
2006-09-21 14:30:00,64.99,65.11,64.96,65.11,152500.0,33.9605,34.0232,33.9448,34.0232,152500.0
2006-09-21 14:35:00,65.11,65.14,65.08,65.12,195100.0,34.0232,34.0389,34.0075,34.0284,195100.0
2006-09-21 14:40:00,65.13,65.14,65.02,65.09,220500.0,34.0336,34.0389,33.9762,34.0127,220500.0
2006-09-21 14:45:00,65.09,65.23,65.09,65.22,151600.0,34.0127,34.0859,34.0127,34.0807,151600.0
2006-09-21 14:50:00,65.22,65.35,65.14,65.31,338100.0,34.0807,34.1486,34.0389,34.1277,338100.0
2006-09-21 14:55:00,65.32,65.34,65.18,65.21,241600.0,34.1329,34.1434,34.0598,34.0754,241600.0
2006-09-21 15:00:00,65.21,65.29,65.2,65.28,231800.0,34.0754,34.1173,34.0702,34.112,231800.0
2006-09-21 15:05:00,65.27,65.3,65.24,65.25,277500.0,34.1068,34.1225,34.0911,34.0963,277500.0
2006-09-21 15:10:00,65.26,65.27,65.05,65.06,316900.0,34.1016,34.1068,33.9918,33.9971,316900.0
2006-09-21 15:15:00,65.06,65.11,64.97,65.01,248300.0,33.9971,34.0232,33.95,33.9709,248300.0
2006-09-21 15:20:00,65.0,65.12,64.9,64.95,334600.0,33.9657,34.0284,33.9135,33.9396,334600.0
2006-09-21 15:25:00,64.95,64.99,64.85,64.94,365300.0,33.9396,33.9605,33.8873,33.9344,365300.0
2006-09-21 15:30:00,64.93,65.03,64.93,64.97,401200.0,33.9291,33.9814,33.9291,33.95,401200.0
2006-09-21 15:35:00,64.97,65.0,64.8,64.8,345900.0,33.95,33.9657,33.8612,33.8612,345900.0
2006-09-21 15:40:00,64.8,64.84,64.76,64.78,297000.0,33.8612,33.8821,33.8403,33.8508,297000.0
2006-09-21 15:45:00,64.77,64.8,64.72,64.76,316500.0,33.8455,33.8612,33.8194,33.8403,316500.0
2006-09-21 15:50:00,64.77,64.8,64.71,64.78,284900.0,33.8455,33.8612,33.8142,33.8508,284900.0
2006-09-21 15:55:00,64.76,64.8,64.71,64.73,316900.0,33.8403,33.8612,33.8142,33.8246,316900.0
2006-09-22 09:30:00,65.28,65.34,65.18,65.23,488500.0,34.112,34.1434,34.0598,34.0859,488500.0
2006-09-22 09:35:00,65.23,65.24,65.09,65.11,280600.0,34.0859,34.0911,34.0127,34.0232,280600.0
2006-09-22 09:40:00,65.11,65.11,64.84,65.08,374600.0,34.0232,34.0232,33.8821,34.0075,374600.0
2006-09-22 09:45:00,65.08,65.2,65.03,65.05,307000.0,34.0075,34.0702,33.9814,33.9918,307000.0
2006-09-22 09:50:00,65.05,65.13,64.97,65.12,314000.0,33.9918,34.0336,33.95,34.0284,314000.0
2006-09-22 09:55:00,65.12,65.17,65.04,65.16,228500.0,34.0284,34.0545,33.9866,34.0493,228500.0
2006-09-22 10:00:00,65.18,65.23,64.9,64.91,385600.0,34.0598,34.0859,33.9135,33.9187,385600.0
2006-09-22 10:05:00,64.9,64.93,64.69,64.69,544600.0,33.9135,33.9291,33.8037,33.8037,544600.0
2006-09-22 10:10:00,64.69,64.84,64.69,64.78,253900.0,33.8037,33.8821,33.8037,33.8508,253900.0
2006-09-22 10:15:00,64.78,64.78,64.59,64.59,366500.0,33.8508,33.8508,33.7515,33.7515,366500.0
2006-09-22 10:20:00,64.59,64.62,64.5,64.51,395300.0,33.7515,33.7671,33.7044,33.7097,395300.0
2006-09-22 10:25:00,64.48,64.54,64.42,64.52,408100.0,33.694,33.7253,33.6626,33.7149,408100.0
2006-09-22 10:30:00,64.5,64.71,64.48,64.6,315600.0,33.7044,33.8142,33.694,33.7567,315600.0
2006-09-22 10:35:00,64.57,64.59,64.32,64.34,254200.0,33.741,33.7515,33.6104,33.6208,254200.0
2006-09-22 10:40:00,64.33,64.47,64.3,64.39,280000.0,33.6156,33.6888,33.5999,33.647,280000.0
2006-09-22 10:45:00,64.39,64.54,64.35,64.47,173700.0,33.647,33.7253,33.6261,33.6888,173700.0
2006-09-22 10:50:00,64.47,64.56,64.42,64.54,270300.0,33.6888,33.7358,33.6626,33.7253,270300.0
2006-09-22 10:55:00,64.53,64.6,64.49,64.52,225200.0,33.7201,33.7567,33.6992,33.7149,225200.0
2006-09-22 11:00:00,64.52,64.78,64.52,64.73,286000.0,33.7149,33.8508,33.7149,33.8246,286000.0
2006-09-22 11:05:00,64.73,64.87,64.71,64.86,216000.0,33.8246,33.8978,33.8142,33.8926,216000.0
2006-09-22 11:10:00,64.86,64.95,64.75,64.76,224000.0,33.8926,33.9396,33.8351,33.8403,224000.0
2006-09-22 11:15:00,64.76,64.81,64.65,64.69,224500.0,33.8403,33.8664,33.7828,33.8037,224500.0
2006-09-22 11:20:00,64.69,64.83,64.67,64.83,155500.0,33.8037,33.8769,33.7933,33.8769,155500.0
2006-09-22 11:25:00,64.82,64.83,64.62,64.62,238100.0,33.8717,33.8769,33.7671,33.7671,238100.0
2006-09-22 11:30:00,64.62,64.73,64.59,64.64,215800.0,33.7671,33.8246,33.7515,33.7776,215800.0
2006-09-22 11:35:00,64.64,64.68,64.6,64.66,141900.0,33.7776,33.7985,33.7567,33.788,141900.0
2006-09-22 11:40:00,64.65,64.66,64.52,64.53,153400.0,33.7828,33.788,33.7149,33.7201,153400.0
2006-09-22 11:45:00,64.52,64.58,64.49,64.51,204600.0,33.7149,33.7462,33.6992,33.7097,204600.0
2006-09-22 11:50:00,64.5,64.55,64.44,64.51,163700.0,33.7044,33.7306,33.6731,33.7097,163700.0
2006-09-22 11:55:00,64.52,64.63,64.5,64.6,150500.0,33.7149,33.7724,33.7044,33.7567,150500.0
2006-09-22 12:00:00,64.6,64.63,64.54,64.61,252200.0,33.7567,33.7724,33.7253,33.7619,252200.0
2006-09-22 12:05:00,64.6,64.61,64.53,64.53,72700.0,33.7567,33.7619,33.7201,33.7201,72700.0
2006-09-22 12:10:00,64.53,64.58,64.5,64.56,101700.0,33.7201,33.7462,33.7044,33.7358,101700.0
2006-09-22 12:15:00,64.56,64.68,64.53,64.63,124800.0,33.7358,33.7985,33.7201,33.7724,124800.0
2006-09-22 12:20:00,64.63,64.68,64.61,64.67,108000.0,33.7724,33.7985,33.7619,33.7933,108000.0
2006-09-22 12:25:00,64.67,64.67,64.53,64.58,273900.0,33.7933,33.7933,33.7201,33.7462,273900.0
2006-09-22 12:30:00,64.57,64.64,64.54,64.58,143400.0,33.741,33.7776,33.7253,33.7462,143400.0
2006-09-22 12:35:00,64.58,64.73,64.56,64.72,200300.0,33.7462,33.8246,33.7358,33.8194,200300.0
2006-09-22 12:40:00,64.73,64.79,64.7,64.73,96100.0,33.8246,33.856,33.8089,33.8246,96100.0
2006-09-22 12:45:00,64.74,64.88,64.72,64.88,107100.0,33.8298,33.903,33.8194,33.903,107100.0
2006-09-22 12:50:00,64.88,65.02,64.84,64.99,182200.0,33.903,33.9762,33.8821,33.9605,182200.0
2006-09-22 12:55:00,64.98,64.99,64.85,64.85,156500.0,33.9553,33.9605,33.8873,33.8873,156500.0
2006-09-22 13:00:00,64.85,64.91,64.8,64.9,138600.0,33.8873,33.9187,33.8612,33.9135,138600.0
2006-09-22 13:05:00,64.9,64.99,64.8,64.86,156200.0,33.9135,33.9605,33.8612,33.8926,156200.0
2006-09-22 13:10:00,64.86,64.9,64.76,64.88,236500.0,33.8926,33.9135,33.8403,33.903,236500.0
2006-09-22 13:15:00,64.89,64.97,64.86,64.94,110600.0,33.9082,33.95,33.8926,33.9344,110600.0
2006-09-22 13:20:00,64.94,65.06,64.93,64.95,149800.0,33.9344,33.9971,33.9291,33.9396,149800.0
2006-09-22 13:25:00,64.96,65.02,64.95,64.97,75200.0,33.9448,33.9762,33.9396,33.95,75200.0
2006-09-22 13:30:00,64.97,65.07,64.95,64.99,141100.0,33.95,34.0023,33.9396,33.9605,141100.0
2006-09-22 13:35:00,64.99,65.01,64.93,64.94,120400.0,33.9605,33.9709,33.9291,33.9344,120400.0
2006-09-22 13:40:00,64.93,64.97,64.85,64.87,158000.0,33.9291,33.95,33.8873,33.8978,158000.0
2006-09-22 13:45:00,64.88,64.9,64.81,64.82,161000.0,33.903,33.9135,33.8664,33.8717,161000.0
2006-09-22 13:50:00,64.82,64.9,64.8,64.82,131600.0,33.8717,33.9135,33.8612,33.8717,131600.0
2006-09-22 13:55:00,64.83,64.83,64.72,64.75,205300.0,33.8769,33.8769,33.8194,33.8351,205300.0
2006-09-22 14:00:00,64.75,64.77,64.7,64.72,146100.0,33.8351,33.8455,33.8089,33.8194,146100.0
2006-09-22 14:05:00,64.72,64.74,64.7,64.7,75900.0,33.8194,33.8298,33.8089,33.8089,75900.0
2006-09-22 14:10:00,64.7,64.73,64.67,64.71,110100.0,33.8089,33.8246,33.7933,33.8142,110100.0
2006-09-22 14:15:00,64.71,64.75,64.67,64.75,87600.0,33.8142,33.8351,33.7933,33.8351,87600.0
2006-09-22 14:20:00,64.74,64.78,64.73,64.78,122000.0,33.8298,33.8508,33.8246,33.8508,122000.0
2006-09-22 14:25:00,64.77,64.78,64.73,64.76,109400.0,33.8455,33.8508,33.8246,33.8403,109400.0
2006-09-22 14:30:00,64.76,64.76,64.71,64.74,103200.0,33.8403,33.8403,33.8142,33.8298,103200.0
2006-09-22 14:35:00,64.74,64.77,64.74,64.75,78800.0,33.8298,33.8455,33.8298,33.8351,78800.0
2006-09-22 14:40:00,64.75,64.76,64.7,64.75,120400.0,33.8351,33.8403,33.8089,33.8351,120400.0
2006-09-22 14:45:00,64.76,64.88,64.75,64.88,224800.0,33.8403,33.903,33.8351,33.903,224800.0
2006-09-22 14:50:00,64.88,64.94,64.87,64.88,135400.0,33.903,33.9344,33.8978,33.903,135400.0
2006-09-22 14:55:00,64.87,64.89,64.81,64.84,111900.0,33.8978,33.9082,33.8664,33.8821,111900.0
2006-09-22 15:00:00,64.84,64.86,64.79,64.84,108000.0,33.8821,33.8926,33.856,33.8821,108000.0
2006-09-22 15:05:00,64.83,64.95,64.83,64.92,174300.0,33.8769,33.9396,33.8769,33.9239,174300.0
2006-09-22 15:10:00,64.92,64.94,64.89,64.92,174800.0,33.9239,33.9344,33.9082,33.9239,174800.0
2006-09-22 15:15:00,64.92,65.05,64.91,64.97,281400.0,33.9239,33.9918,33.9187,33.95,281400.0
2006-09-22 15:20:00,64.97,64.97,64.89,64.93,149900.0,33.95,33.95,33.9082,33.9291,149900.0
2006-09-22 15:25:00,64.94,64.98,64.93,64.95,122700.0,33.9344,33.9553,33.9291,33.9396,122700.0
2006-09-22 15:30:00,64.95,65.02,64.95,64.99,256800.0,33.9396,33.9762,33.9396,33.9605,256800.0
2006-09-22 15:35:00,64.99,65.01,64.98,64.99,121300.0,33.9605,33.9709,33.9553,33.9605,121300.0
2006-09-22 15:40:00,65.0,65.0,64.97,64.97,125100.0,33.9657,33.9657,33.95,33.95,125100.0
2006-09-22 15:45:00,64.98,64.98,64.9,64.94,209300.0,33.9553,33.9553,33.9135,33.9344,209300.0
2006-09-22 15:50:00,64.94,64.97,64.92,64.93,147700.0,33.9344,33.95,33.9239,33.9291,147700.0
2006-09-22 15:55:00,64.93,64.94,64.86,64.91,242400.0,33.9291,33.9344,33.8926,33.9187,242400.0
2006-09-25 09:30:00,64.6,64.92,64.5,64.55,1053700.0,33.7567,33.9239,33.7044,33.7306,1053700.0
2006-09-25 09:35:00,64.55,64.56,64.3,64.46,395400.0,33.7306,33.7358,33.5999,33.6835,395400.0
2006-09-25 09:40:00,64.46,64.52,64.41,64.47,246500.0,33.6835,33.7149,33.6574,33.6888,246500.0
2006-09-25 09:45:00,64.47,64.52,64.43,64.48,402800.0,33.6888,33.7149,33.6679,33.694,402800.0
2006-09-25 09:50:00,64.49,64.68,64.49,64.66,264500.0,33.6992,33.7985,33.6992,33.788,264500.0
2006-09-25 09:55:00,64.66,64.66,64.46,64.51,360100.0,33.788,33.788,33.6835,33.7097,360100.0
2006-09-25 10:00:00,64.51,64.58,64.48,64.5,315700.0,33.7097,33.7462,33.694,33.7044,315700.0
2006-09-25 10:05:00,64.49,64.61,64.47,64.55,329400.0,33.6992,33.7619,33.6888,33.7306,329400.0
2006-09-25 10:10:00,64.55,64.55,64.27,64.27,401200.0,33.7306,33.7306,33.5843,33.5843,401200.0
2006-09-25 10:15:00,64.27,64.37,64.25,64.3,329400.0,33.5843,33.6365,33.5738,33.5999,329400.0
2006-09-25 10:20:00,64.3,64.32,64.19,64.24,434900.0,33.5999,33.6104,33.5424,33.5686,434900.0
2006-09-25 10:25:00,64.23,64.31,64.18,64.18,245000.0,33.5633,33.6052,33.5372,33.5372,245000.0
2006-09-25 10:30:00,64.18,64.2,64.03,64.04,327100.0,33.5372,33.5477,33.4588,33.4641,327100.0
2006-09-25 10:35:00,64.04,64.05,63.92,63.98,558100.0,33.4641,33.4693,33.4014,33.4327,558100.0
2006-09-25 10:40:00,63.97,64.11,63.94,64.11,226100.0,33.4275,33.5006,33.4118,33.5006,226100.0
2006-09-25 10:45:00,64.11,64.15,64.06,64.13,179000.0,33.5006,33.5215,33.4745,33.5111,179000.0
2006-09-25 10:50:00,64.14,64.16,64.07,64.14,242000.0,33.5163,33.5268,33.4797,33.5163,242000.0
2006-09-25 10:55:00,64.13,64.14,64.01,64.07,313800.0,33.5111,33.5163,33.4484,33.4797,313800.0
2006-09-25 11:00:00,64.08,64.2,64.07,64.12,282700.0,33.485,33.5477,33.4797,33.5059,282700.0
2006-09-25 11:05:00,64.12,64.49,64.07,64.41,616200.0,33.5059,33.6992,33.4797,33.6574,616200.0
2006-09-25 11:10:00,64.4,64.43,64.2,64.2,330300.0,33.6522,33.6679,33.5477,33.5477,330300.0
2006-09-25 11:15:00,64.2,64.24,64.14,64.2,280400.0,33.5477,33.5686,33.5163,33.5477,280400.0
2006-09-25 11:20:00,64.19,64.38,64.18,64.28,318800.0,33.5424,33.6417,33.5372,33.5895,318800.0
2006-09-25 11:25:00,64.28,64.36,64.27,64.3,357300.0,33.5895,33.6313,33.5843,33.5999,357300.0
2006-09-25 11:30:00,64.29,64.39,64.25,64.27,352400.0,33.5947,33.647,33.5738,33.5843,352400.0
2006-09-25 11:35:00,64.27,64.28,64.19,64.26,202800.0,33.5843,33.5895,33.5424,33.579,202800.0
2006-09-25 11:40:00,64.26,64.27,64.14,64.15,114400.0,33.579,33.5843,33.5163,33.5215,114400.0
2006-09-25 11:45:00,64.15,64.18,63.97,63.98,248400.0,33.5215,33.5372,33.4275,33.4327,248400.0
2006-09-25 11:50:00,63.99,64.0,63.94,63.99,237900.0,33.4379,33.4432,33.4118,33.4379,237900.0
2006-09-25 11:55:00,64.0,64.03,63.9,63.92,298300.0,33.4432,33.4588,33.3909,33.4014,298300.0
2006-09-25 12:00:00,63.93,64.04,63.87,64.04,338100.0,33.4066,33.4641,33.3752,33.4641,338100.0
2006-09-25 12:05:00,64.05,64.2,64.04,64.16,421000.0,33.4693,33.5477,33.4641,33.5268,421000.0
2006-09-25 12:10:00,64.16,64.31,64.14,64.26,409900.0,33.5268,33.6052,33.5163,33.579,409900.0
2006-09-25 12:15:00,64.26,64.37,64.23,64.32,355500.0,33.579,33.6365,33.5633,33.6104,355500.0
2006-09-25 12:20:00,64.32,64.36,64.25,64.28,274800.0,33.6104,33.6313,33.5738,33.5895,274800.0
2006-09-25 12:25:00,64.29,64.44,64.28,64.4,435100.0,33.5947,33.6731,33.5895,33.6522,435100.0
2006-09-25 12:30:00,64.4,64.53,64.38,64.38,280900.0,33.6522,33.7201,33.6417,33.6417,280900.0
2006-09-25 12:35:00,64.39,64.4,64.3,64.31,141500.0,33.647,33.6522,33.5999,33.6052,141500.0
2006-09-25 12:40:00,64.31,64.4,64.29,64.4,187600.0,33.6052,33.6522,33.5947,33.6522,187600.0
2006-09-25 12:45:00,64.4,64.62,64.4,64.59,651300.0,33.6522,33.7671,33.6522,33.7515,651300.0
2006-09-25 12:50:00,64.59,64.71,64.53,64.56,341200.0,33.7515,33.8142,33.7201,33.7358,341200.0
2006-09-25 12:55:00,64.57,64.86,64.56,64.79,446900.0,33.741,33.8926,33.7358,33.856,446900.0
2006-09-25 13:00:00,64.78,64.85,64.74,64.81,302700.0,33.8508,33.8873,33.8298,33.8664,302700.0
2006-09-25 13:05:00,64.81,64.9,64.79,64.83,402400.0,33.8664,33.9135,33.856,33.8769,402400.0
2006-09-25 13:10:00,64.83,64.93,64.77,64.92,363900.0,33.8769,33.9291,33.8455,33.9239,363900.0
2006-09-25 13:15:00,64.92,65.08,64.89,64.97,434200.0,33.9239,34.0075,33.9082,33.95,434200.0
2006-09-25 13:20:00,64.97,65.0,64.9,64.92,241400.0,33.95,33.9657,33.9135,33.9239,241400.0
2006-09-25 13:25:00,64.92,64.98,64.86,64.92,365300.0,33.9239,33.9553,33.8926,33.9239,365300.0
2006-09-25 13:30:00,64.91,65.02,64.86,65.0,327600.0,33.9187,33.9762,33.8926,33.9657,327600.0
2006-09-25 13:35:00,65.0,65.1,64.97,65.1,464000.0,33.9657,34.018,33.95,34.018,464000.0
2006-09-25 13:40:00,65.11,65.11,65.0,65.06,381100.0,34.0232,34.0232,33.9657,33.9971,381100.0
2006-09-25 13:45:00,65.06,65.2,65.06,65.11,209700.0,33.9971,34.0702,33.9971,34.0232,209700.0
2006-09-25 13:50:00,65.1,65.15,65.0,65.05,205500.0,34.018,34.0441,33.9657,33.9918,205500.0
2006-09-25 13:55:00,65.05,65.12,65.04,65.06,203000.0,33.9918,34.0284,33.9866,33.9971,203000.0
2006-09-25 14:00:00,65.06,65.06,64.96,65.04,353300.0,33.9971,33.9971,33.9448,33.9866,353300.0
2006-09-25 14:05:00,65.04,65.14,65.04,65.12,291200.0,33.9866,34.0389,33.9866,34.0284,291200.0
2006-09-25 14:10:00,65.11,65.26,65.1,65.13,352500.0,34.0232,34.1016,34.018,34.0336,352500.0
2006-09-25 14:15:00,65.12,65.13,64.87,64.88,327900.0,34.0284,34.0336,33.8978,33.903,327900.0
2006-09-25 14:20:00,64.88,64.98,64.79,64.95,307700.0,33.903,33.9553,33.856,33.9396,307700.0
2006-09-25 14:25:00,64.95,65.02,64.86,65.02,252900.0,33.9396,33.9762,33.8926,33.9762,252900.0
2006-09-25 14:30:00,65.02,65.08,64.92,65.02,178500.0,33.9762,34.0075,33.9239,33.9762,178500.0
2006-09-25 14:35:00,65.02,65.18,65.02,65.12,245900.0,33.9762,34.0598,33.9762,34.0284,245900.0
2006-09-25 14:40:00,65.11,65.19,65.06,65.16,194600.0,34.0232,34.065,33.9971,34.0493,194600.0
2006-09-25 14:45:00,65.17,65.2,65.15,65.15,133400.0,34.0545,34.0702,34.0441,34.0441,133400.0
2006-09-25 14:50:00,65.15,65.26,65.11,65.26,199800.0,34.0441,34.1016,34.0232,34.1016,199800.0
2006-09-25 14:55:00,65.25,65.35,65.24,65.34,268000.0,34.0963,34.1486,34.0911,34.1434,268000.0
2006-09-25 15:00:00,65.33,65.42,65.31,65.32,306300.0,34.1382,34.1852,34.1277,34.1329,306300.0
2006-09-25 15:05:00,65.33,65.41,65.32,65.38,237000.0,34.1382,34.18,34.1329,34.1643,237000.0
2006-09-25 15:10:00,65.38,65.45,65.31,65.38,269900.0,34.1643,34.2009,34.1277,34.1643,269900.0
2006-09-25 15:15:00,65.37,65.44,65.35,65.4,291700.0,34.1591,34.1956,34.1486,34.1747,291700.0
2006-09-25 15:20:00,65.4,65.42,65.29,65.31,237500.0,34.1747,34.1852,34.1173,34.1277,237500.0
2006-09-25 15:25:00,65.3,65.45,65.3,65.4,333000.0,34.1225,34.2009,34.1225,34.1747,333000.0
2006-09-25 15:30:00,65.4,65.41,65.27,65.34,415200.0,34.1747,34.18,34.1068,34.1434,415200.0
2006-09-25 15:35:00,65.34,65.34,65.28,65.32,394700.0,34.1434,34.1434,34.112,34.1329,394700.0
2006-09-25 15:40:00,65.32,65.32,65.23,65.24,412000.0,34.1329,34.1329,34.0859,34.0911,412000.0
2006-09-25 15:45:00,65.23,65.24,65.15,65.17,309700.0,34.0859,34.0911,34.0441,34.0545,309700.0
2006-09-25 15:50:00,65.17,65.18,65.02,65.04,382600.0,34.0545,34.0598,33.9762,33.9866,382600.0
2006-09-25 15:55:00,65.03,65.11,65.02,65.07,502300.0,33.9814,34.0232,33.9762,34.0023,502300.0
2006-09-26 09:30:00,65.06,65.11,64.5,65.11,493800.0,33.9971,34.0232,33.7044,34.0232,493800.0
2006-09-26 09:35:00,65.11,65.28,65.06,65.27,234900.0,34.0232,34.112,33.9971,34.1068,234900.0
2006-09-26 09:40:00,65.27,65.38,65.2,65.25,244300.0,34.1068,34.1643,34.0702,34.0963,244300.0
2006-09-26 09:45:00,65.25,65.34,65.18,65.23,337000.0,34.0963,34.1434,34.0598,34.0859,337000.0
2006-09-26 09:50:00,65.22,65.37,65.22,65.23,262100.0,34.0807,34.1591,34.0807,34.0859,262100.0
2006-09-26 09:55:00,65.23,65.23,65.12,65.15,269000.0,34.0859,34.0859,34.0284,34.0441,269000.0
2006-09-26 10:00:00,65.15,65.16,64.97,65.07,359800.0,34.0441,34.0493,33.95,34.0023,359800.0
2006-09-26 10:05:00,65.06,65.23,65.01,65.18,361100.0,33.9971,34.0859,33.9709,34.0598,361100.0
2006-09-26 10:10:00,65.17,65.37,65.17,65.34,300900.0,34.0545,34.1591,34.0545,34.1434,300900.0
2006-09-26 10:15:00,65.33,65.36,65.26,65.31,248400.0,34.1382,34.1538,34.1016,34.1277,248400.0
2006-09-26 10:20:00,65.32,65.64,65.31,65.53,351800.0,34.1329,34.3001,34.1277,34.2427,351800.0
2006-09-26 10:25:00,65.52,65.77,65.52,65.63,404600.0,34.2374,34.3681,34.2374,34.2949,404600.0
2006-09-26 10:30:00,65.62,65.67,65.49,65.49,274300.0,34.2897,34.3158,34.2218,34.2218,274300.0
2006-09-26 10:35:00,65.49,65.53,65.36,65.53,249200.0,34.2218,34.2427,34.1538,34.2427,249200.0
2006-09-26 10:40:00,65.53,65.65,65.46,65.6,248600.0,34.2427,34.3054,34.2061,34.2792,248600.0
2006-09-26 10:45:00,65.6,65.66,65.49,65.49,329700.0,34.2792,34.3106,34.2218,34.2218,329700.0
2006-09-26 10:50:00,65.49,65.49,65.4,65.45,203900.0,34.2218,34.2218,34.1747,34.2009,203900.0
2006-09-26 10:55:00,65.45,65.5,65.31,65.38,206700.0,34.2009,34.227,34.1277,34.1643,206700.0
2006-09-26 11:00:00,65.39,65.39,65.26,65.32,177000.0,34.1695,34.1695,34.1016,34.1329,177000.0
2006-09-26 11:05:00,65.31,65.57,65.31,65.56,112600.0,34.1277,34.2636,34.1277,34.2583,112600.0
2006-09-26 11:10:00,65.55,65.75,65.53,65.74,180100.0,34.2531,34.3576,34.2427,34.3524,180100.0
2006-09-26 11:15:00,65.74,66.02,65.74,66.02,334700.0,34.3524,34.4987,34.3524,34.4987,334700.0
2006-09-26 11:20:00,66.02,66.02,65.87,65.96,228700.0,34.4987,34.4987,34.4203,34.4674,228700.0
2006-09-26 11:25:00,65.97,65.98,65.82,65.83,139400.0,34.4726,34.4778,34.3942,34.3994,139400.0
2006-09-26 11:30:00,65.84,65.86,65.77,65.85,157000.0,34.4047,34.4151,34.3681,34.4099,157000.0
2006-09-26 11:35:00,65.84,65.96,65.77,65.91,228400.0,34.4047,34.4674,34.3681,34.4412,228400.0
2006-09-26 11:40:00,65.91,66.05,65.9,65.99,299100.0,34.4412,34.5144,34.436,34.483,299100.0
2006-09-26 11:45:00,66.0,66.06,65.96,65.98,293500.0,34.4883,34.5196,34.4674,34.4778,293500.0
2006-09-26 11:50:00,65.97,66.07,65.96,65.99,167800.0,34.4726,34.5248,34.4674,34.483,167800.0
2006-09-26 11:55:00,65.98,66.11,65.94,66.03,270800.0,34.4778,34.5457,34.4569,34.5039,270800.0
2006-09-26 12:00:00,66.02,66.07,65.96,66.04,260700.0,34.4987,34.5248,34.4674,34.5092,260700.0
2006-09-26 12:05:00,66.02,66.11,66.0,66.1,146800.0,34.4987,34.5457,34.4883,34.5405,146800.0
2006-09-26 12:10:00,66.11,66.24,66.09,66.2,194100.0,34.5457,34.6137,34.5353,34.5928,194100.0
2006-09-26 12:15:00,66.2,66.31,66.2,66.25,210900.0,34.5928,34.6503,34.5928,34.6189,210900.0
2006-09-26 12:20:00,66.26,66.35,66.25,66.27,174600.0,34.6241,34.6712,34.6189,34.6293,174600.0
2006-09-26 12:25:00,66.26,66.42,66.26,66.42,277300.0,34.6241,34.7077,34.6241,34.7077,277300.0
2006-09-26 12:30:00,66.42,66.43,66.34,66.35,256100.0,34.7077,34.713,34.6659,34.6712,256100.0
2006-09-26 12:35:00,66.34,66.39,66.3,66.3,156300.0,34.6659,34.6921,34.645,34.645,156300.0
2006-09-26 12:40:00,66.3,66.33,66.25,66.27,159800.0,34.645,34.6607,34.6189,34.6293,159800.0
2006-09-26 12:45:00,66.27,66.35,66.22,66.28,194100.0,34.6293,34.6712,34.6032,34.6346,194100.0
2006-09-26 12:50:00,66.28,66.28,66.2,66.25,148100.0,34.6346,34.6346,34.5928,34.6189,148100.0
2006-09-26 12:55:00,66.25,66.29,66.2,66.29,142500.0,34.6189,34.6398,34.5928,34.6398,142500.0
2006-09-26 13:00:00,66.29,66.31,66.26,66.29,125600.0,34.6398,34.6503,34.6241,34.6398,125600.0
2006-09-26 13:05:00,66.3,66.4,66.29,66.39,157200.0,34.645,34.6973,34.6398,34.6921,157200.0
2006-09-26 13:10:00,66.39,66.4,66.31,66.35,132200.0,34.6921,34.6973,34.6503,34.6712,132200.0
2006-09-26 13:15:00,66.35,66.42,66.31,66.36,137800.0,34.6712,34.7077,34.6503,34.6764,137800.0
2006-09-26 13:20:00,66.36,66.37,66.13,66.15,221500.0,34.6764,34.6816,34.5562,34.5666,221500.0
2006-09-26 13:25:00,66.14,66.22,66.11,66.14,249100.0,34.5614,34.6032,34.5457,34.5614,249100.0
2006-09-26 13:30:00,66.14,66.2,66.11,66.12,242400.0,34.5614,34.5928,34.5457,34.551,242400.0
2006-09-26 13:35:00,66.13,66.14,65.96,65.96,206800.0,34.5562,34.5614,34.4674,34.4674,206800.0
2006-09-26 13:40:00,65.96,66.02,65.88,66.0,267900.0,34.4674,34.4987,34.4256,34.4883,267900.0
2006-09-26 13:45:00,66.0,66.0,65.82,65.86,191600.0,34.4883,34.4883,34.3942,34.4151,191600.0
2006-09-26 13:50:00,65.87,66.05,65.85,66.03,219100.0,34.4203,34.5144,34.4099,34.5039,219100.0
2006-09-26 13:55:00,66.02,66.14,65.99,66.12,207600.0,34.4987,34.5614,34.483,34.551,207600.0
2006-09-26 14:00:00,66.13,66.16,66.05,66.06,170900.0,34.5562,34.5719,34.5144,34.5196,170900.0
2006-09-26 14:05:00,66.06,66.12,65.96,65.97,183300.0,34.5196,34.551,34.4674,34.4726,183300.0
2006-09-26 14:10:00,65.98,66.06,65.91,66.03,219000.0,34.4778,34.5196,34.4412,34.5039,219000.0
2006-09-26 14:15:00,66.03,66.07,65.94,65.97,159300.0,34.5039,34.5248,34.4569,34.4726,159300.0
2006-09-26 14:20:00,65.97,66.1,65.94,66.08,127900.0,34.4726,34.5405,34.4569,34.5301,127900.0
2006-09-26 14:25:00,66.08,66.16,66.06,66.12,213900.0,34.5301,34.5719,34.5196,34.551,213900.0
2006-09-26 14:30:00,66.12,66.26,66.12,66.23,198600.0,34.551,34.6241,34.551,34.6084,198600.0
2006-09-26 14:35:00,66.23,66.28,66.2,66.24,172500.0,34.6084,34.6346,34.5928,34.6137,172500.0
2006-09-26 14:40:00,66.24,66.33,66.23,66.3,339700.0,34.6137,34.6607,34.6084,34.645,339700.0
2006-09-26 14:45:00,66.3,66.34,66.2,66.23,193000.0,34.645,34.6659,34.5928,34.6084,193000.0
2006-09-26 14:50:00,66.23,66.23,66.14,66.16,176900.0,34.6084,34.6084,34.5614,34.5719,176900.0
2006-09-26 14:55:00,66.17,66.19,66.14,66.16,138200.0,34.5771,34.5875,34.5614,34.5719,138200.0
2006-09-26 15:00:00,66.16,66.16,66.09,66.12,225800.0,34.5719,34.5719,34.5353,34.551,225800.0
2006-09-26 15:05:00,66.11,66.25,66.11,66.23,206500.0,34.5457,34.6189,34.5457,34.6084,206500.0
2006-09-26 15:10:00,66.22,66.25,66.2,66.23,207000.0,34.6032,34.6189,34.5928,34.6084,207000.0
2006-09-26 15:15:00,66.23,66.28,66.19,66.24,226200.0,34.6084,34.6346,34.5875,34.6137,226200.0
2006-09-26 15:20:00,66.25,66.34,66.2,66.34,239800.0,34.6189,34.6659,34.5928,34.6659,239800.0
2006-09-26 15:25:00,66.33,66.38,66.3,66.38,202200.0,34.6607,34.6868,34.645,34.6868,202200.0
2006-09-26 15:30:00,66.38,66.58,66.37,66.55,383300.0,34.6868,34.7913,34.6816,34.7757,383300.0
2006-09-26 15:35:00,66.55,66.62,66.51,66.52,530400.0,34.7757,34.8122,34.7548,34.76,530400.0
2006-09-26 15:40:00,66.51,66.54,66.5,66.52,338100.0,34.7548,34.7704,34.7495,34.76,338100.0
2006-09-26 15:45:00,66.53,66.53,66.38,66.41,535500.0,34.7652,34.7652,34.6868,34.7025,535500.0
2006-09-26 15:50:00,66.41,66.44,66.38,66.42,367100.0,34.7025,34.7182,34.6868,34.7077,367100.0
2006-09-26 15:55:00,66.41,66.48,66.35,66.41,561700.0,34.7025,34.7391,34.6712,34.7025,561700.0
2006-09-27 09:30:00,66.68,66.94,66.65,66.91,577700.0,34.8436,34.9795,34.8279,34.9638,577700.0
2006-09-27 09:35:00,66.91,66.95,66.78,66.82,379700.0,34.9638,34.9847,34.8958,34.9168,379700.0
2006-09-27 09:40:00,66.83,66.89,66.64,66.78,479900.0,34.922,34.9533,34.8227,34.8958,479900.0
2006-09-27 09:45:00,66.78,66.84,66.71,66.84,469400.0,34.8958,34.9272,34.8593,34.9272,469400.0
2006-09-27 09:50:00,66.85,67.0,66.82,66.96,515400.0,34.9324,35.0108,34.9168,34.9899,515400.0
2006-09-27 09:55:00,66.95,66.95,66.77,66.8,330700.0,34.9847,34.9847,34.8906,34.9063,330700.0
2006-09-27 10:00:00,66.81,66.99,66.81,66.85,264300.0,34.9115,35.0056,34.9115,34.9324,264300.0
2006-09-27 10:05:00,66.85,66.98,66.84,66.87,254300.0,34.9324,35.0004,34.9272,34.9429,254300.0
2006-09-27 10:10:00,66.87,66.95,66.87,66.92,459000.0,34.9429,34.9847,34.9429,34.969,459000.0
2006-09-27 10:15:00,66.93,66.95,66.86,66.87,320400.0,34.9742,34.9847,34.9377,34.9429,320400.0
2006-09-27 10:20:00,66.87,66.95,66.86,66.95,322400.0,34.9429,34.9847,34.9377,34.9847,322400.0
2006-09-27 10:25:00,66.95,66.96,66.9,66.93,217000.0,34.9847,34.9899,34.9586,34.9742,217000.0
2006-09-27 10:30:00,66.93,66.93,66.46,66.61,650400.0,34.9742,34.9742,34.7286,34.807,650400.0
2006-09-27 10:35:00,66.61,66.72,66.57,66.71,502300.0,34.807,34.8645,34.7861,34.8593,502300.0
2006-09-27 10:40:00,66.72,66.72,66.32,66.33,541500.0,34.8645,34.8645,34.6555,34.6607,541500.0
2006-09-27 10:45:00,66.33,66.48,66.26,66.28,364500.0,34.6607,34.7391,34.6241,34.6346,364500.0
2006-09-27 10:50:00,66.28,66.4,66.14,66.38,355800.0,34.6346,34.6973,34.5614,34.6868,355800.0
2006-09-27 10:55:00,66.39,66.6,66.39,66.6,298600.0,34.6921,34.8018,34.6921,34.8018,298600.0
2006-09-27 11:00:00,66.59,66.66,66.44,66.49,260300.0,34.7966,34.8331,34.7182,34.7443,260300.0
2006-09-27 11:05:00,66.47,66.58,66.45,66.56,183200.0,34.7339,34.7913,34.7234,34.7809,183200.0
2006-09-27 11:10:00,66.55,66.71,66.54,66.7,175900.0,34.7757,34.8593,34.7704,34.854,175900.0
2006-09-27 11:15:00,66.71,66.89,66.71,66.89,293100.0,34.8593,34.9533,34.8593,34.9533,293100.0
2006-09-27 11:20:00,66.88,66.88,66.76,66.8,173000.0,34.9481,34.9481,34.8854,34.9063,173000.0
2006-09-27 11:25:00,66.8,66.83,66.48,66.5,258400.0,34.9063,34.922,34.7391,34.7495,258400.0
2006-09-27 11:30:00,66.5,66.66,66.48,66.61,239000.0,34.7495,34.8331,34.7391,34.807,239000.0
2006-09-27 11:35:00,66.62,66.76,66.58,66.61,147100.0,34.8122,34.8854,34.7913,34.807,147100.0
2006-09-27 11:40:00,66.61,66.63,66.44,66.5,198500.0,34.807,34.8175,34.7182,34.7495,198500.0
2006-09-27 11:45:00,66.5,66.54,66.43,66.46,202100.0,34.7495,34.7704,34.713,34.7286,202100.0
2006-09-27 11:50:00,66.47,66.48,66.31,66.32,250400.0,34.7339,34.7391,34.6503,34.6555,250400.0
2006-09-27 11:55:00,66.31,66.5,66.31,66.44,113000.0,34.6503,34.7495,34.6503,34.7182,113000.0
2006-09-27 12:00:00,66.44,66.54,66.44,66.46,134800.0,34.7182,34.7704,34.7182,34.7286,134800.0
2006-09-27 12:05:00,66.45,66.61,66.45,66.51,245500.0,34.7234,34.807,34.7234,34.7548,245500.0
2006-09-27 12:10:00,66.52,66.63,66.5,66.6,222600.0,34.76,34.8175,34.7495,34.8018,222600.0
2006-09-27 12:15:00,66.6,66.76,66.6,66.72,242200.0,34.8018,34.8854,34.8018,34.8645,242200.0
2006-09-27 12:20:00,66.72,66.82,66.7,66.71,200300.0,34.8645,34.9168,34.854,34.8593,200300.0
2006-09-27 12:25:00,66.71,66.74,66.53,66.54,155500.0,34.8593,34.8749,34.7652,34.7704,155500.0
2006-09-27 12:30:00,66.54,66.83,66.53,66.82,272100.0,34.7704,34.922,34.7652,34.9168,272100.0
2006-09-27 12:35:00,66.82,66.95,66.82,66.86,383200.0,34.9168,34.9847,34.9168,34.9377,383200.0
2006-09-27 12:40:00,66.87,66.9,66.75,66.76,271600.0,34.9429,34.9586,34.8802,34.8854,271600.0
2006-09-27 12:45:00,66.76,66.8,66.73,66.76,124600.0,34.8854,34.9063,34.8697,34.8854,124600.0
2006-09-27 12:50:00,66.77,66.83,66.74,66.81,147600.0,34.8906,34.922,34.8749,34.9115,147600.0
2006-09-27 12:55:00,66.8,66.81,66.69,66.74,105700.0,34.9063,34.9115,34.8488,34.8749,105700.0
2006-09-27 13:00:00,66.73,66.84,66.73,66.81,93300.0,34.8697,34.9272,34.8697,34.9115,93300.0
2006-09-27 13:05:00,66.8,66.92,66.8,66.9,110500.0,34.9063,34.969,34.9063,34.9586,110500.0
2006-09-27 13:10:00,66.91,67.0,66.87,66.91,174600.0,34.9638,35.0108,34.9429,34.9638,174600.0
2006-09-27 13:15:00,66.91,66.95,66.86,66.94,117100.0,34.9638,34.9847,34.9377,34.9795,117100.0
2006-09-27 13:20:00,66.95,66.95,66.85,66.85,113000.0,34.9847,34.9847,34.9324,34.9324,113000.0
2006-09-27 13:25:00,66.84,66.91,66.79,66.9,93000.0,34.9272,34.9638,34.9011,34.9586,93000.0
2006-09-27 13:30:00,66.89,66.89,66.77,66.82,134300.0,34.9533,34.9533,34.8906,34.9168,134300.0
2006-09-27 13:35:00,66.81,66.89,66.78,66.84,133300.0,34.9115,34.9533,34.8958,34.9272,133300.0
2006-09-27 13:40:00,66.85,66.85,66.79,66.82,120100.0,34.9324,34.9324,34.9011,34.9168,120100.0
2006-09-27 13:45:00,66.82,66.9,66.75,66.81,156400.0,34.9168,34.9586,34.8802,34.9115,156400.0
2006-09-27 13:50:00,66.81,66.85,66.8,66.84,86500.0,34.9115,34.9324,34.9063,34.9272,86500.0
2006-09-27 13:55:00,66.84,66.96,66.84,66.95,105100.0,34.9272,34.9899,34.9272,34.9847,105100.0
2006-09-27 14:00:00,66.95,67.02,66.93,66.95,304300.0,34.9847,35.0213,34.9742,34.9847,304300.0
2006-09-27 14:05:00,66.95,66.99,66.95,66.98,219200.0,34.9847,35.0056,34.9847,35.0004,219200.0
2006-09-27 14:10:00,66.99,67.17,66.99,67.15,304000.0,35.0056,35.0996,35.0056,35.0892,304000.0
2006-09-27 14:15:00,67.16,67.23,67.09,67.21,264600.0,35.0944,35.131,35.0578,35.1205,264600.0
2006-09-27 14:20:00,67.21,67.27,67.17,67.24,303900.0,35.1205,35.1519,35.0996,35.1362,303900.0
2006-09-27 14:25:00,67.24,67.27,67.21,67.27,196500.0,35.1362,35.1519,35.1205,35.1519,196500.0
2006-09-27 14:30:00,67.26,67.27,67.13,67.15,209000.0,35.1467,35.1519,35.0787,35.0892,209000.0
2006-09-27 14:35:00,67.15,67.35,67.13,67.28,258400.0,35.0892,35.1937,35.0787,35.1571,258400.0
2006-09-27 14:40:00,67.29,67.31,67.12,67.14,308000.0,35.1623,35.1728,35.0735,35.084,308000.0
2006-09-27 14:45:00,67.14,67.14,67.06,67.09,187200.0,35.084,35.084,35.0422,35.0578,187200.0
2006-09-27 14:50:00,67.09,67.1,67.0,67.01,218300.0,35.0578,35.0631,35.0108,35.016,218300.0
2006-09-27 14:55:00,67.02,67.12,66.96,67.12,163100.0,35.0213,35.0735,34.9899,35.0735,163100.0
2006-09-27 15:00:00,67.12,67.16,67.09,67.11,135500.0,35.0735,35.0944,35.0578,35.0683,135500.0
2006-09-27 15:05:00,67.11,67.15,67.1,67.15,161100.0,35.0683,35.0892,35.0631,35.0892,161100.0
2006-09-27 15:10:00,67.15,67.17,67.08,67.11,254600.0,35.0892,35.0996,35.0526,35.0683,254600.0
2006-09-27 15:15:00,67.11,67.25,67.1,67.24,220600.0,35.0683,35.1414,35.0631,35.1362,220600.0
2006-09-27 15:20:00,67.24,67.33,67.22,67.33,233700.0,35.1362,35.1833,35.1258,35.1833,233700.0
2006-09-27 15:25:00,67.33,67.39,67.3,67.36,259100.0,35.1833,35.2146,35.1676,35.1989,259100.0
2006-09-27 15:30:00,67.36,67.43,67.34,67.35,319100.0,35.1989,35.2355,35.1885,35.1937,319100.0
2006-09-27 15:35:00,67.35,67.41,67.34,67.37,238200.0,35.1937,35.2251,35.1885,35.2042,238200.0
2006-09-27 15:40:00,67.36,67.37,67.17,67.23,312600.0,35.1989,35.2042,35.0996,35.131,312600.0
2006-09-27 15:45:00,67.22,67.23,67.12,67.13,339500.0,35.1258,35.131,35.0735,35.0787,339500.0
2006-09-27 15:50:00,67.13,67.21,67.09,67.2,317400.0,35.0787,35.1205,35.0578,35.1153,317400.0
2006-09-27 15:55:00,67.21,67.24,67.08,67.24,404500.0,35.1205,35.1362,35.0526,35.1362,404500.0
2006-09-28 09:30:00,67.13,67.54,67.13,67.52,538000.0,35.0787,35.293,35.0787,35.2825,538000.0
2006-09-28 09:35:00,67.53,67.57,67.4,67.41,287000.0,35.2878,35.3087,35.2198,35.2251,287000.0
2006-09-28 09:40:00,67.4,67.41,67.21,67.23,361400.0,35.2198,35.2251,35.1205,35.131,361400.0
2006-09-28 09:45:00,67.19,67.21,67.01,67.08,393500.0,35.1101,35.1205,35.016,35.0526,393500.0
2006-09-28 09:50:00,67.08,67.2,66.99,67.08,288300.0,35.0526,35.1153,35.0056,35.0526,288300.0
2006-09-28 09:55:00,67.08,67.14,67.05,67.13,231600.0,35.0526,35.084,35.0369,35.0787,231600.0
2006-09-28 10:00:00,67.13,67.14,67.01,67.08,248600.0,35.0787,35.084,35.016,35.0526,248600.0
2006-09-28 10:05:00,67.08,67.18,67.0,67.14,276300.0,35.0526,35.1049,35.0108,35.084,276300.0
2006-09-28 10:10:00,67.14,67.31,67.06,67.3,293000.0,35.084,35.1728,35.0422,35.1676,293000.0
2006-09-28 10:15:00,67.3,67.3,67.1,67.13,230000.0,35.1676,35.1676,35.0631,35.0787,230000.0
2006-09-28 10:20:00,67.11,67.22,67.05,67.21,154400.0,35.0683,35.1258,35.0369,35.1205,154400.0
2006-09-28 10:25:00,67.2,67.2,67.0,67.14,204600.0,35.1153,35.1153,35.0108,35.084,204600.0
2006-09-28 10:30:00,67.13,67.46,67.12,67.38,330900.0,35.0787,35.2512,35.0735,35.2094,330900.0
2006-09-28 10:35:00,67.38,67.48,67.32,67.39,325200.0,35.2094,35.2616,35.178,35.2146,325200.0
2006-09-28 10:40:00,67.39,67.4,67.15,67.21,246600.0,35.2146,35.2198,35.0892,35.1205,246600.0
2006-09-28 10:45:00,67.21,67.32,67.2,67.24,222400.0,35.1205,35.178,35.1153,35.1362,222400.0
2006-09-28 10:50:00,67.25,67.37,67.2,67.36,154300.0,35.1414,35.2042,35.1153,35.1989,154300.0
2006-09-28 10:55:00,67.38,67.49,67.31,67.49,190000.0,35.2094,35.2669,35.1728,35.2669,190000.0
2006-09-28 11:00:00,67.48,67.51,67.42,67.5,175900.0,35.2616,35.2773,35.2303,35.2721,175900.0
2006-09-28 11:05:00,67.5,67.65,67.48,67.63,283500.0,35.2721,35.3505,35.2616,35.34,283500.0
2006-09-28 11:10:00,67.62,67.69,67.6,67.65,215600.0,35.3348,35.3714,35.3243,35.3505,215600.0
2006-09-28 11:15:00,67.65,67.7,67.63,67.69,251900.0,35.3505,35.3766,35.34,35.3714,251900.0
2006-09-28 11:20:00,67.7,67.74,67.59,67.62,193500.0,35.3766,35.3975,35.3191,35.3348,193500.0
2006-09-28 11:25:00,67.62,67.63,67.54,67.56,167100.0,35.3348,35.34,35.293,35.3034,167100.0
2006-09-28 11:30:00,67.56,67.58,67.54,67.55,145600.0,35.3034,35.3139,35.293,35.2982,145600.0
2006-09-28 11:35:00,67.55,67.56,67.47,67.47,93600.0,35.2982,35.3034,35.2564,35.2564,93600.0
2006-09-28 11:40:00,67.47,67.67,67.43,67.67,329500.0,35.2564,35.3609,35.2355,35.3609,329500.0
2006-09-28 11:45:00,67.62,67.81,67.62,67.75,410200.0,35.3348,35.4341,35.3348,35.4027,410200.0
2006-09-28 11:50:00,67.74,67.77,67.68,67.7,204700.0,35.3975,35.4132,35.3661,35.3766,204700.0
2006-09-28 11:55:00,67.7,67.7,67.62,67.65,232700.0,35.3766,35.3766,35.3348,35.3505,232700.0
2006-09-28 12:00:00,67.65,67.66,67.43,67.45,468700.0,35.3505,35.3557,35.2355,35.246,468700.0
2006-09-28 12:05:00,67.45,67.53,67.42,67.44,421900.0,35.246,35.2878,35.2303,35.2407,421900.0
2006-09-28 12:10:00,67.44,67.44,67.32,67.35,403500.0,35.2407,35.2407,35.178,35.1937,403500.0
2006-09-28 12:15:00,67.34,67.42,67.33,67.36,192900.0,35.1885,35.2303,35.1833,35.1989,192900.0
2006-09-28 12:20:00,67.35,67.35,67.18,67.23,228400.0,35.1937,35.1937,35.1049,35.131,228400.0
2006-09-28 12:25:00,67.23,67.38,67.22,67.26,145500.0,35.131,35.2094,35.1258,35.1467,145500.0
2006-09-28 12:30:00,67.26,67.37,67.24,67.33,151500.0,35.1467,35.2042,35.1362,35.1833,151500.0
2006-09-28 12:35:00,67.33,67.33,67.15,67.26,260300.0,35.1833,35.1833,35.0892,35.1467,260300.0
2006-09-28 12:40:00,67.26,67.34,67.24,67.31,128500.0,35.1467,35.1885,35.1362,35.1728,128500.0
2006-09-28 12:45:00,67.31,67.38,67.29,67.29,216200.0,35.1728,35.2094,35.1623,35.1623,216200.0
2006-09-28 12:50:00,67.29,67.3,67.11,67.19,275000.0,35.1623,35.1676,35.0683,35.1101,275000.0
2006-09-28 12:55:00,67.19,67.21,67.14,67.2,119900.0,35.1101,35.1205,35.084,35.1153,119900.0
2006-09-28 13:00:00,67.2,67.33,67.15,67.29,122700.0,35.1153,35.1833,35.0892,35.1623,122700.0
2006-09-28 13:05:00,67.29,67.34,67.27,67.27,84800.0,35.1623,35.1885,35.1519,35.1519,84800.0
2006-09-28 13:10:00,67.27,67.31,67.23,67.3,83600.0,35.1519,35.1728,35.131,35.1676,83600.0
2006-09-28 13:15:00,67.3,67.33,67.27,67.33,79600.0,35.1676,35.1833,35.1519,35.1833,79600.0
2006-09-28 13:20:00,67.34,67.52,67.33,67.41,245300.0,35.1885,35.2825,35.1833,35.2251,245300.0
2006-09-28 13:25:00,67.41,67.47,67.38,67.42,120500.0,35.2251,35.2564,35.2094,35.2303,120500.0
2006-09-28 13:30:00,67.42,67.48,67.38,67.45,153600.0,35.2303,35.2616,35.2094,35.246,153600.0
2006-09-28 13:35:00,67.46,67.46,67.39,67.41,110600.0,35.2512,35.2512,35.2146,35.2251,110600.0
2006-09-28 13:40:00,67.41,67.42,67.32,67.4,120600.0,35.2251,35.2303,35.178,35.2198,120600.0
2006-09-28 13:45:00,67.4,67.4,67.34,67.39,149900.0,35.2198,35.2198,35.1885,35.2146,149900.0
2006-09-28 13:50:00,67.38,67.46,67.37,67.42,191200.0,35.2094,35.2512,35.2042,35.2303,191200.0
2006-09-28 13:55:00,67.41,67.42,67.33,67.41,111300.0,35.2251,35.2303,35.1833,35.2251,111300.0
2006-09-28 14:00:00,67.41,67.42,67.34,67.41,82500.0,35.2251,35.2303,35.1885,35.2251,82500.0
2006-09-28 14:05:00,67.41,67.48,67.4,67.48,118600.0,35.2251,35.2616,35.2198,35.2616,118600.0
2006-09-28 14:10:00,67.48,67.49,67.43,67.46,165700.0,35.2616,35.2669,35.2355,35.2512,165700.0
2006-09-28 14:15:00,67.46,67.5,67.46,67.47,117800.0,35.2512,35.2721,35.2512,35.2564,117800.0
2006-09-28 14:20:00,67.48,67.48,67.21,67.22,177300.0,35.2616,35.2616,35.1205,35.1258,177300.0
2006-09-28 14:25:00,67.21,67.36,67.2,67.2,306000.0,35.1205,35.1989,35.1153,35.1153,306000.0
2006-09-28 14:30:00,67.21,67.25,67.15,67.18,160800.0,35.1205,35.1414,35.0892,35.1049,160800.0
2006-09-28 14:35:00,67.18,67.22,67.14,67.16,164300.0,35.1049,35.1258,35.084,35.0944,164300.0
2006-09-28 14:40:00,67.16,67.21,67.13,67.19,147800.0,35.0944,35.1205,35.0787,35.1101,147800.0
2006-09-28 14:45:00,67.18,67.21,67.17,67.2,97000.0,35.1049,35.1205,35.0996,35.1153,97000.0
2006-09-28 14:50:00,67.2,67.23,67.18,67.18,90900.0,35.1153,35.131,35.1049,35.1049,90900.0
2006-09-28 14:55:00,67.19,67.19,67.14,67.15,97900.0,35.1101,35.1101,35.084,35.0892,97900.0
2006-09-28 15:00:00,67.16,67.19,67.16,67.16,103300.0,35.0944,35.1101,35.0944,35.0944,103300.0
2006-09-28 15:05:00,67.16,67.16,67.05,67.09,309200.0,35.0944,35.0944,35.0369,35.0578,309200.0
2006-09-28 15:10:00,67.1,67.29,67.09,67.29,478600.0,35.0631,35.1623,35.0578,35.1623,478600.0
2006-09-28 15:15:00,67.3,67.34,67.2,67.2,581000.0,35.1676,35.1885,35.1153,35.1153,581000.0
2006-09-28 15:20:00,67.2,67.36,67.2,67.33,280700.0,35.1153,35.1989,35.1153,35.1833,280700.0
2006-09-28 15:25:00,67.33,67.35,67.17,67.18,310000.0,35.1833,35.1937,35.0996,35.1049,310000.0
2006-09-28 15:30:00,67.18,67.2,67.01,67.02,313300.0,35.1049,35.1153,35.016,35.0213,313300.0
2006-09-28 15:35:00,67.02,67.12,67.01,67.07,408000.0,35.0213,35.0735,35.016,35.0474,408000.0
2006-09-28 15:40:00,67.08,67.08,66.92,67.03,519700.0,35.0526,35.0526,34.969,35.0265,519700.0
2006-09-28 15:45:00,67.03,67.15,67.02,67.04,418600.0,35.0265,35.0892,35.0213,35.0317,418600.0
2006-09-28 15:50:00,67.04,67.04,66.96,67.02,644900.0,35.0317,35.0317,34.9899,35.0213,644900.0
2006-09-28 15:55:00,67.02,67.1,67.02,67.09,1011900.0,35.0213,35.0631,35.0213,35.0578,1011900.0
2006-09-29 09:30:00,67.18,67.39,67.12,67.37,592100.0,35.1049,35.2146,35.0735,35.2042,592100.0
2006-09-29 09:35:00,67.37,67.5,67.3,67.49,523400.0,35.2042,35.2721,35.1676,35.2669,523400.0
2006-09-29 09:40:00,67.5,67.67,67.43,67.52,505400.0,35.2721,35.3609,35.2355,35.2825,505400.0
2006-09-29 09:45:00,67.52,67.58,67.41,67.41,421900.0,35.2825,35.3139,35.2251,35.2251,421900.0
2006-09-29 09:50:00,67.41,67.5,67.26,67.32,420300.0,35.2251,35.2721,35.1467,35.178,420300.0
2006-09-29 09:55:00,67.33,67.49,67.25,67.37,343700.0,35.1833,35.2669,35.1414,35.2042,343700.0
2006-09-29 10:00:00,67.37,67.45,67.27,67.39,261500.0,35.2042,35.246,35.1519,35.2146,261500.0
2006-09-29 10:05:00,67.39,67.47,67.29,67.31,377300.0,35.2146,35.2564,35.1623,35.1728,377300.0
2006-09-29 10:10:00,67.31,67.36,67.26,67.33,415100.0,35.1728,35.1989,35.1467,35.1833,415100.0
2006-09-29 10:15:00,67.33,67.34,67.07,67.19,412200.0,35.1833,35.1885,35.0474,35.1101,412200.0
2006-09-29 10:20:00,67.18,67.22,67.03,67.09,533000.0,35.1049,35.1258,35.0265,35.0578,533000.0
2006-09-29 10:25:00,67.1,67.23,67.04,67.19,321800.0,35.0631,35.131,35.0317,35.1101,321800.0
2006-09-29 10:30:00,67.18,67.25,67.14,67.25,229000.0,35.1049,35.1414,35.084,35.1414,229000.0
2006-09-29 10:35:00,67.23,67.27,67.18,67.19,166700.0,35.131,35.1519,35.1049,35.1101,166700.0
2006-09-29 10:40:00,67.2,67.27,67.18,67.2,160400.0,35.1153,35.1519,35.1049,35.1153,160400.0
2006-09-29 10:45:00,67.2,67.21,67.04,67.04,160200.0,35.1153,35.1205,35.0317,35.0317,160200.0
2006-09-29 10:50:00,67.04,67.05,66.94,66.97,324200.0,35.0317,35.0369,34.9795,34.9951,324200.0
2006-09-29 10:55:00,66.97,67.09,66.95,67.08,198300.0,34.9951,35.0578,34.9847,35.0526,198300.0
2006-09-29 11:00:00,67.09,67.13,67.03,67.11,210000.0,35.0578,35.0787,35.0265,35.0683,210000.0
2006-09-29 11:05:00,67.1,67.18,67.09,67.18,191300.0,35.0631,35.1049,35.0578,35.1049,191300.0
2006-09-29 11:10:00,67.18,67.22,67.03,67.04,191200.0,35.1049,35.1258,35.0265,35.0317,191200.0
2006-09-29 11:15:00,67.03,67.12,67.0,67.01,148900.0,35.0265,35.0735,35.0108,35.016,148900.0
2006-09-29 11:20:00,67.0,67.02,66.85,66.85,188600.0,35.0108,35.0213,34.9324,34.9324,188600.0
2006-09-29 11:25:00,66.85,66.93,66.79,66.87,250500.0,34.9324,34.9742,34.9011,34.9429,250500.0
2006-09-29 11:30:00,66.86,66.93,66.82,66.93,152800.0,34.9377,34.9742,34.9168,34.9742,152800.0
2006-09-29 11:35:00,66.92,67.04,66.88,67.0,206700.0,34.969,35.0317,34.9481,35.0108,206700.0
2006-09-29 11:40:00,67.0,67.01,66.98,66.99,100100.0,35.0108,35.016,35.0004,35.0056,100100.0
2006-09-29 11:45:00,66.99,67.0,66.89,66.9,117800.0,35.0056,35.0108,34.9533,34.9586,117800.0
2006-09-29 11:50:00,66.9,66.92,66.79,66.82,246800.0,34.9586,34.969,34.9011,34.9168,246800.0
2006-09-29 11:55:00,66.82,66.84,66.79,66.84,161300.0,34.9168,34.9272,34.9011,34.9272,161300.0
2006-09-29 12:00:00,66.83,66.86,66.83,66.86,175900.0,34.922,34.9377,34.922,34.9377,175900.0
2006-09-29 12:05:00,66.85,66.89,66.83,66.85,132700.0,34.9324,34.9533,34.922,34.9324,132700.0
2006-09-29 12:10:00,66.85,66.93,66.84,66.93,231300.0,34.9324,34.9742,34.9272,34.9742,231300.0
2006-09-29 12:15:00,66.93,67.03,66.92,67.03,275300.0,34.9742,35.0265,34.969,35.0265,275300.0
2006-09-29 12:20:00,67.02,67.08,67.02,67.05,164400.0,35.0213,35.0526,35.0213,35.0369,164400.0
2006-09-29 12:25:00,67.05,67.14,67.05,67.11,169200.0,35.0369,35.084,35.0369,35.0683,169200.0
2006-09-29 12:30:00,67.1,67.11,67.03,67.05,133700.0,35.0631,35.0683,35.0265,35.0369,133700.0
2006-09-29 12:35:00,67.03,67.07,67.03,67.06,110000.0,35.0265,35.0474,35.0265,35.0422,110000.0
2006-09-29 12:40:00,67.06,67.09,67.05,67.07,85800.0,35.0422,35.0578,35.0369,35.0474,85800.0
2006-09-29 12:45:00,67.07,67.08,66.99,66.99,102900.0,35.0474,35.0526,35.0056,35.0056,102900.0
2006-09-29 12:50:00,67.0,67.03,66.98,66.98,70200.0,35.0108,35.0265,35.0004,35.0004,70200.0
2006-09-29 12:55:00,66.98,67.0,66.96,66.98,52700.0,35.0004,35.0108,34.9899,35.0004,52700.0
2006-09-29 13:00:00,66.97,67.0,66.96,66.98,87600.0,34.9951,35.0108,34.9899,35.0004,87600.0
2006-09-29 13:05:00,66.98,67.16,66.98,67.16,186900.0,35.0004,35.0944,35.0004,35.0944,186900.0
2006-09-29 13:10:00,67.16,67.22,67.16,67.19,142500.0,35.0944,35.1258,35.0944,35.1101,142500.0
2006-09-29 13:15:00,67.2,67.24,67.16,67.24,148700.0,35.1153,35.1362,35.0944,35.1362,148700.0
2006-09-29 13:20:00,67.23,67.33,67.23,67.27,194100.0,35.131,35.1833,35.131,35.1519,194100.0
2006-09-29 13:25:00,67.27,67.28,67.15,67.16,115700.0,35.1519,35.1571,35.0892,35.0944,115700.0
2006-09-29 13:30:00,67.16,67.28,67.15,67.26,170600.0,35.0944,35.1571,35.0892,35.1467,170600.0
2006-09-29 13:35:00,67.25,67.36,67.21,67.35,182200.0,35.1414,35.1989,35.1205,35.1937,182200.0
2006-09-29 13:40:00,67.37,67.44,67.33,67.41,170300.0,35.2042,35.2407,35.1833,35.2251,170300.0
2006-09-29 13:45:00,67.41,67.47,67.38,67.47,155900.0,35.2251,35.2564,35.2094,35.2564,155900.0
2006-09-29 13:50:00,67.46,67.52,67.41,67.52,181300.0,35.2512,35.2825,35.2251,35.2825,181300.0
2006-09-29 13:55:00,67.52,67.59,67.46,67.59,117700.0,35.2825,35.3191,35.2512,35.3191,117700.0
2006-09-29 14:00:00,67.58,67.59,67.53,67.53,170600.0,35.3139,35.3191,35.2878,35.2878,170600.0
2006-09-29 14:05:00,67.53,67.54,67.45,67.53,151000.0,35.2878,35.293,35.246,35.2878,151000.0
2006-09-29 14:10:00,67.53,67.61,67.53,67.6,114200.0,35.2878,35.3296,35.2878,35.3243,114200.0
2006-09-29 14:15:00,67.6,67.62,67.55,67.55,122300.0,35.3243,35.3348,35.2982,35.2982,122300.0
2006-09-29 14:20:00,67.55,67.55,67.48,67.48,140600.0,35.2982,35.2982,35.2616,35.2616,140600.0
2006-09-29 14:25:00,67.48,67.56,67.47,67.56,205500.0,35.2616,35.3034,35.2564,35.3034,205500.0
2006-09-29 14:30:00,67.56,67.57,67.45,67.46,191700.0,35.3034,35.3087,35.246,35.2512,191700.0
2006-09-29 14:35:00,67.45,67.48,67.41,67.41,117400.0,35.246,35.2616,35.2251,35.2251,117400.0
2006-09-29 14:40:00,67.41,67.49,67.41,67.48,91600.0,35.2251,35.2669,35.2251,35.2616,91600.0
2006-09-29 14:45:00,67.47,67.5,67.47,67.5,136700.0,35.2564,35.2721,35.2564,35.2721,136700.0
2006-09-29 14:50:00,67.5,67.54,67.49,67.5,113300.0,35.2721,35.293,35.2669,35.2721,113300.0
2006-09-29 14:55:00,67.5,67.5,67.42,67.42,139900.0,35.2721,35.2721,35.2303,35.2303,139900.0
2006-09-29 15:00:00,67.43,67.43,67.22,67.23,227600.0,35.2355,35.2355,35.1258,35.131,227600.0
2006-09-29 15:05:00,67.22,67.27,67.15,67.16,233100.0,35.1258,35.1519,35.0892,35.0944,233100.0
2006-09-29 15:10:00,67.17,67.17,67.1,67.11,240200.0,35.0996,35.0996,35.0631,35.0683,240200.0
2006-09-29 15:15:00,67.12,67.21,67.09,67.17,161700.0,35.0735,35.1205,35.0578,35.0996,161700.0
2006-09-29 15:20:00,67.18,67.22,67.13,67.13,120900.0,35.1049,35.1258,35.0787,35.0787,120900.0
2006-09-29 15:25:00,67.13,67.17,67.13,67.16,195400.0,35.0787,35.0996,35.0787,35.0944,195400.0
2006-09-29 15:30:00,67.16,67.24,67.16,67.22,168500.0,35.0944,35.1362,35.0944,35.1258,168500.0
2006-09-29 15:35:00,67.22,67.24,67.17,67.17,166100.0,35.1258,35.1362,35.0996,35.0996,166100.0
2006-09-29 15:40:00,67.18,67.21,67.13,67.14,184000.0,35.1049,35.1205,35.0787,35.084,184000.0
2006-09-29 15:45:00,67.14,67.15,67.08,67.09,218100.0,35.084,35.0892,35.0526,35.0578,218100.0
2006-09-29 15:50:00,67.09,67.18,67.07,67.16,376600.0,35.0578,35.1049,35.0474,35.0944,376600.0
2006-09-29 15:55:00,67.16,67.17,67.04,67.04,447000.0,35.0944,35.0996,35.0317,35.0317,447000.0
2006-10-02 09:30:00,67.29,67.41,67.2,67.39,708600.0,35.1623,35.2251,35.1153,35.2146,708600.0
2006-10-02 09:35:00,67.39,67.45,67.34,67.35,247500.0,35.2146,35.246,35.1885,35.1937,247500.0
2006-10-02 09:40:00,67.35,67.38,67.3,67.33,250800.0,35.1937,35.2094,35.1676,35.1833,250800.0
2006-10-02 09:45:00,67.34,67.58,67.34,67.46,206800.0,35.1885,35.3139,35.1885,35.2512,206800.0
2006-10-02 09:50:00,67.45,67.52,67.31,67.51,304400.0,35.246,35.2825,35.1728,35.2773,304400.0
2006-10-02 09:55:00,67.51,67.61,67.45,67.54,332100.0,35.2773,35.3296,35.246,35.293,332100.0
2006-10-02 10:00:00,67.55,67.63,67.45,67.62,291200.0,35.2982,35.34,35.246,35.3348,291200.0
2006-10-02 10:05:00,67.62,67.7,67.54,67.67,257300.0,35.3348,35.3766,35.293,35.3609,257300.0
2006-10-02 10:10:00,67.67,67.76,67.65,67.7,331100.0,35.3609,35.4079,35.3505,35.3766,331100.0
2006-10-02 10:15:00,67.7,67.7,67.49,67.61,313300.0,35.3766,35.3766,35.2669,35.3296,313300.0
2006-10-02 10:20:00,67.61,67.65,67.5,67.53,229000.0,35.3296,35.3505,35.2721,35.2878,229000.0
2006-10-02 10:25:00,67.52,67.63,67.52,67.6,206800.0,35.2825,35.34,35.2825,35.3243,206800.0
2006-10-02 10:30:00,67.6,67.61,67.46,67.46,458800.0,35.3243,35.3296,35.2512,35.2512,458800.0
2006-10-02 10:35:00,67.46,67.5,67.43,67.45,214500.0,35.2512,35.2721,35.2355,35.246,214500.0
2006-10-02 10:40:00,67.44,67.53,67.39,67.4,223400.0,35.2407,35.2878,35.2146,35.2198,223400.0
2006-10-02 10:45:00,67.4,67.4,67.23,67.3,445200.0,35.2198,35.2198,35.131,35.1676,445200.0
2006-10-02 10:50:00,67.31,67.32,67.23,67.24,273300.0,35.1728,35.178,35.131,35.1362,273300.0
2006-10-02 10:55:00,67.24,67.33,67.24,67.27,202500.0,35.1362,35.1833,35.1362,35.1519,202500.0
2006-10-02 11:00:00,67.27,67.35,67.25,67.27,197700.0,35.1519,35.1937,35.1414,35.1519,197700.0
2006-10-02 11:05:00,67.27,67.27,67.2,67.21,269600.0,35.1519,35.1519,35.1153,35.1205,269600.0
2006-10-02 11:10:00,67.21,67.25,67.2,67.25,187900.0,35.1205,35.1414,35.1153,35.1414,187900.0
2006-10-02 11:15:00,67.26,67.26,67.17,67.21,160400.0,35.1467,35.1467,35.0996,35.1205,160400.0
2006-10-02 11:20:00,67.21,67.26,67.19,67.26,75400.0,35.1205,35.1467,35.1101,35.1467,75400.0
2006-10-02 11:25:00,67.26,67.36,67.24,67.29,144600.0,35.1467,35.1989,35.1362,35.1623,144600.0
2006-10-02 11:30:00,67.3,67.44,67.29,67.31,192800.0,35.1676,35.2407,35.1623,35.1728,192800.0
2006-10-02 11:35:00,67.31,67.32,67.16,67.16,188400.0,35.1728,35.178,35.0944,35.0944,188400.0
2006-10-02 11:40:00,67.16,67.18,67.06,67.07,260700.0,35.0944,35.1049,35.0422,35.0474,260700.0
2006-10-02 11:45:00,67.06,67.1,67.0,67.0,195400.0,35.0422,35.0631,35.0108,35.0108,195400.0
2006-10-02 11:50:00,67.01,67.03,66.96,66.97,363400.0,35.016,35.0265,34.9899,34.9951,363400.0
2006-10-02 11:55:00,66.97,67.04,66.93,66.96,148100.0,34.9951,35.0317,34.9742,34.9899,148100.0
2006-10-02 12:00:00,66.95,66.95,66.9,66.94,271600.0,34.9847,34.9847,34.9586,34.9795,271600.0
2006-10-02 12:05:00,66.94,67.09,66.92,67.07,155100.0,34.9795,35.0578,34.969,35.0474,155100.0
2006-10-02 12:10:00,67.07,67.11,67.05,67.07,128600.0,35.0474,35.0683,35.0369,35.0474,128600.0
2006-10-02 12:15:00,67.06,67.16,67.06,67.15,97700.0,35.0422,35.0944,35.0422,35.0892,97700.0
2006-10-02 12:20:00,67.16,67.21,67.13,67.15,95500.0,35.0944,35.1205,35.0787,35.0892,95500.0
2006-10-02 12:25:00,67.15,67.2,67.14,67.2,87900.0,35.0892,35.1153,35.084,35.1153,87900.0
2006-10-02 12:30:00,67.2,67.21,67.17,67.19,93200.0,35.1153,35.1205,35.0996,35.1101,93200.0
2006-10-02 12:35:00,67.19,67.26,67.19,67.24,70100.0,35.1101,35.1467,35.1101,35.1362,70100.0
2006-10-02 12:40:00,67.25,67.34,67.23,67.23,114800.0,35.1414,35.1885,35.131,35.131,114800.0
2006-10-02 12:45:00,67.23,67.33,67.19,67.29,204400.0,35.131,35.1833,35.1101,35.1623,204400.0
2006-10-02 12:50:00,67.29,67.34,67.23,67.3,416200.0,35.1623,35.1885,35.131,35.1676,416200.0
2006-10-02 12:55:00,67.29,67.39,67.29,67.37,97400.0,35.1623,35.2146,35.1623,35.2042,97400.0
2006-10-02 13:00:00,67.37,67.38,67.31,67.32,109300.0,35.2042,35.2094,35.1728,35.178,109300.0
2006-10-02 13:05:00,67.32,67.41,67.3,67.4,95500.0,35.178,35.2251,35.1676,35.2198,95500.0
2006-10-02 13:10:00,67.41,67.41,67.34,67.35,113400.0,35.2251,35.2251,35.1885,35.1937,113400.0
2006-10-02 13:15:00,67.35,67.36,67.33,67.36,85000.0,35.1937,35.1989,35.1833,35.1989,85000.0
2006-10-02 13:20:00,67.36,67.37,67.31,67.32,72800.0,35.1989,35.2042,35.1728,35.178,72800.0
2006-10-02 13:25:00,67.32,67.41,67.31,67.39,200200.0,35.178,35.2251,35.1728,35.2146,200200.0
2006-10-02 13:30:00,67.38,67.46,67.38,67.43,80400.0,35.2094,35.2512,35.2094,35.2355,80400.0
2006-10-02 13:35:00,67.43,67.43,67.35,67.36,120900.0,35.2355,35.2355,35.1937,35.1989,120900.0
2006-10-02 13:40:00,67.35,67.36,67.26,67.28,176400.0,35.1937,35.1989,35.1467,35.1571,176400.0
2006-10-02 13:45:00,67.28,67.3,67.14,67.2,336000.0,35.1571,35.1676,35.084,35.1153,336000.0
2006-10-02 13:50:00,67.19,67.19,67.06,67.13,258000.0,35.1101,35.1101,35.0422,35.0787,258000.0
2006-10-02 13:55:00,67.13,67.27,67.13,67.26,131900.0,35.0787,35.1519,35.0787,35.1467,131900.0
2006-10-02 14:00:00,67.24,67.27,67.13,67.24,191700.0,35.1362,35.1519,35.0787,35.1362,191700.0
2006-10-02 14:05:00,67.23,67.26,67.15,67.16,208200.0,35.131,35.1467,35.0892,35.0944,208200.0
2006-10-02 14:10:00,67.16,67.26,67.16,67.2,159400.0,35.0944,35.1467,35.0944,35.1153,159400.0
2006-10-02 14:15:00,67.21,67.25,67.2,67.2,104500.0,35.1205,35.1414,35.1153,35.1153,104500.0
2006-10-02 14:20:00,67.2,67.21,67.14,67.15,147000.0,35.1153,35.1205,35.084,35.0892,147000.0
2006-10-02 14:25:00,67.16,67.16,67.1,67.1,143200.0,35.0944,35.0944,35.0631,35.0631,143200.0
2006-10-02 14:30:00,67.11,67.14,67.06,67.12,157700.0,35.0683,35.084,35.0422,35.0735,157700.0
2006-10-02 14:35:00,67.12,67.12,67.02,67.06,137700.0,35.0735,35.0735,35.0213,35.0422,137700.0
2006-10-02 14:40:00,67.05,67.07,67.03,67.06,140900.0,35.0369,35.0474,35.0265,35.0422,140900.0
2006-10-02 14:45:00,67.06,67.07,66.95,66.97,316800.0,35.0422,35.0474,34.9847,34.9951,316800.0
2006-10-02 14:50:00,66.96,66.97,66.9,66.94,134900.0,34.9899,34.9951,34.9586,34.9795,134900.0
2006-10-02 14:55:00,66.94,67.0,66.92,67.0,126500.0,34.9795,35.0108,34.969,35.0108,126500.0
2006-10-02 15:00:00,67.0,67.1,67.0,67.07,136800.0,35.0108,35.0631,35.0108,35.0474,136800.0
2006-10-02 15:05:00,67.07,67.1,67.01,67.04,164400.0,35.0474,35.0631,35.016,35.0317,164400.0
2006-10-02 15:10:00,67.03,67.07,67.01,67.07,167600.0,35.0265,35.0474,35.016,35.0474,167600.0
2006-10-02 15:15:00,67.07,67.13,67.07,67.1,233100.0,35.0474,35.0787,35.0474,35.0631,233100.0
2006-10-02 15:20:00,67.1,67.1,67.03,67.06,165500.0,35.0631,35.0631,35.0265,35.0422,165500.0
2006-10-02 15:25:00,67.06,67.2,67.06,67.19,195100.0,35.0422,35.1153,35.0422,35.1101,195100.0
2006-10-02 15:30:00,67.2,67.25,67.18,67.24,170900.0,35.1153,35.1414,35.1049,35.1362,170900.0
2006-10-02 15:35:00,67.23,67.26,67.19,67.26,196600.0,35.131,35.1467,35.1101,35.1467,196600.0
2006-10-02 15:40:00,67.26,67.27,67.22,67.22,214400.0,35.1467,35.1519,35.1258,35.1258,214400.0
2006-10-02 15:45:00,67.22,67.23,67.08,67.08,250300.0,35.1258,35.131,35.0526,35.0526,250300.0
2006-10-02 15:50:00,67.09,67.1,66.97,67.01,410800.0,35.0578,35.0631,34.9951,35.016,410800.0
2006-10-02 15:55:00,67.01,67.04,66.92,67.01,438000.0,35.016,35.0317,34.969,35.016,438000.0
2006-10-03 09:30:00,66.4,66.4,65.88,65.88,826500.0,34.6973,34.6973,34.4256,34.4256,826500.0
2006-10-03 09:35:00,65.88,65.9,65.79,65.87,620800.0,34.4256,34.436,34.3785,34.4203,620800.0
2006-10-03 09:40:00,65.86,65.87,65.72,65.81,478500.0,34.4151,34.4203,34.3419,34.389,478500.0
2006-10-03 09:45:00,65.81,66.5,65.57,65.67,600800.0,34.389,34.7495,34.2636,34.3158,600800.0
2006-10-03 09:50:00,65.66,65.8,65.64,65.78,421900.0,34.3106,34.3838,34.3001,34.3733,421900.0
2006-10-03 09:55:00,65.78,65.83,65.7,65.73,581700.0,34.3733,34.3994,34.3315,34.3472,581700.0
2006-10-03 10:00:00,65.72,65.91,65.66,65.9,440400.0,34.3419,34.4412,34.3106,34.436,440400.0
2006-10-03 10:05:00,65.91,65.92,65.7,65.75,410400.0,34.4412,34.4465,34.3315,34.3576,410400.0
2006-10-03 10:10:00,65.75,65.84,65.75,65.78,232000.0,34.3576,34.4047,34.3576,34.3733,232000.0
2006-10-03 10:15:00,65.79,65.88,65.73,65.88,329200.0,34.3785,34.4256,34.3472,34.4256,329200.0
2006-10-03 10:20:00,65.88,65.88,65.76,65.82,197700.0,34.4256,34.4256,34.3628,34.3942,197700.0
2006-10-03 10:25:00,65.84,65.89,65.82,65.85,198900.0,34.4047,34.4308,34.3942,34.4099,198900.0
2006-10-03 10:30:00,65.85,65.95,65.84,65.95,190700.0,34.4099,34.4621,34.4047,34.4621,190700.0
2006-10-03 10:35:00,65.95,65.98,65.89,65.91,230100.0,34.4621,34.4778,34.4308,34.4412,230100.0
2006-10-03 10:40:00,65.91,65.95,65.86,65.94,169900.0,34.4412,34.4621,34.4151,34.4569,169900.0
2006-10-03 10:45:00,65.95,66.0,65.76,65.76,214100.0,34.4621,34.4883,34.3628,34.3628,214100.0
2006-10-03 10:50:00,65.77,65.89,65.75,65.78,204700.0,34.3681,34.4308,34.3576,34.3733,204700.0
2006-10-03 10:55:00,65.74,65.79,65.68,65.73,224900.0,34.3524,34.3785,34.321,34.3472,224900.0
2006-10-03 11:00:00,65.72,65.76,65.64,65.71,223600.0,34.3419,34.3628,34.3001,34.3367,223600.0
2006-10-03 11:05:00,65.71,65.75,65.69,65.73,123300.0,34.3367,34.3576,34.3263,34.3472,123300.0
2006-10-03 11:10:00,65.73,65.74,65.68,65.71,116600.0,34.3472,34.3524,34.321,34.3367,116600.0
2006-10-03 11:15:00,65.71,65.88,65.66,65.84,337200.0,34.3367,34.4256,34.3106,34.4047,337200.0
2006-10-03 11:20:00,65.84,65.88,65.82,65.82,247000.0,34.4047,34.4256,34.3942,34.3942,247000.0
2006-10-03 11:25:00,65.82,65.92,65.8,65.92,211400.0,34.3942,34.4465,34.3838,34.4465,211400.0
2006-10-03 11:30:00,65.92,65.99,65.91,65.98,187900.0,34.4465,34.483,34.4412,34.4778,187900.0
2006-10-03 11:35:00,65.99,66.03,65.94,65.94,146400.0,34.483,34.5039,34.4569,34.4569,146400.0
2006-10-03 11:40:00,65.94,66.03,65.92,65.92,158000.0,34.4569,34.5039,34.4465,34.4465,158000.0
2006-10-03 11:45:00,65.93,65.98,65.87,65.87,164500.0,34.4517,34.4778,34.4203,34.4203,164500.0
2006-10-03 11:50:00,65.87,65.9,65.83,65.85,194400.0,34.4203,34.436,34.3994,34.4099,194400.0
2006-10-03 11:55:00,65.85,66.0,65.82,65.95,176600.0,34.4099,34.4883,34.3942,34.4621,176600.0
2006-10-03 12:00:00,65.95,66.03,65.94,66.0,145900.0,34.4621,34.5039,34.4569,34.4883,145900.0
2006-10-03 12:05:00,66.0,66.13,65.99,66.12,286100.0,34.4883,34.5562,34.483,34.551,286100.0
2006-10-03 12:10:00,66.12,66.24,66.12,66.19,212600.0,34.551,34.6137,34.551,34.5875,212600.0
2006-10-03 12:15:00,66.19,66.23,66.07,66.14,203400.0,34.5875,34.6084,34.5248,34.5614,203400.0
2006-10-03 12:20:00,66.13,66.22,66.13,66.16,136800.0,34.5562,34.6032,34.5562,34.5719,136800.0
2006-10-03 12:25:00,66.16,66.2,66.12,66.19,116700.0,34.5719,34.5928,34.551,34.5875,116700.0
2006-10-03 12:30:00,66.19,66.27,66.19,66.22,118200.0,34.5875,34.6293,34.5875,34.6032,118200.0
2006-10-03 12:35:00,66.22,66.22,66.11,66.12,88800.0,34.6032,34.6032,34.5457,34.551,88800.0
2006-10-03 12:40:00,66.11,66.12,66.06,66.06,165900.0,34.5457,34.551,34.5196,34.5196,165900.0
2006-10-03 12:45:00,66.05,66.09,66.05,66.07,108700.0,34.5144,34.5353,34.5144,34.5248,108700.0
2006-10-03 12:50:00,66.06,66.19,66.06,66.12,97500.0,34.5196,34.5875,34.5196,34.551,97500.0
2006-10-03 12:55:00,66.11,66.16,66.04,66.15,122000.0,34.5457,34.5719,34.5092,34.5666,122000.0
2006-10-03 13:00:00,66.16,66.19,66.1,66.1,86800.0,34.5719,34.5875,34.5405,34.5405,86800.0
2006-10-03 13:05:00,66.09,66.12,66.05,66.1,109500.0,34.5353,34.551,34.5144,34.5405,109500.0
2006-10-03 13:10:00,66.1,66.13,65.99,66.01,176100.0,34.5405,34.5562,34.483,34.4935,176100.0
2006-10-03 13:15:00,66.0,66.05,65.98,65.99,109800.0,34.4883,34.5144,34.4778,34.483,109800.0
2006-10-03 13:20:00,65.99,66.06,65.92,66.05,128600.0,34.483,34.5196,34.4465,34.5144,128600.0
2006-10-03 13:25:00,66.04,66.1,65.99,66.07,120100.0,34.5092,34.5405,34.483,34.5248,120100.0
2006-10-03 13:30:00,66.07,66.12,66.04,66.08,70900.0,34.5248,34.551,34.5092,34.5301,70900.0
2006-10-03 13:35:00,66.08,66.1,66.05,66.06,66900.0,34.5301,34.5405,34.5144,34.5196,66900.0
2006-10-03 13:40:00,66.06,66.07,65.83,65.83,266600.0,34.5196,34.5248,34.3994,34.3994,266600.0
2006-10-03 13:45:00,65.83,66.02,65.83,65.98,206300.0,34.3994,34.4987,34.3994,34.4778,206300.0
2006-10-03 13:50:00,65.98,66.02,65.93,65.93,135500.0,34.4778,34.4987,34.4517,34.4517,135500.0
2006-10-03 13:55:00,65.93,65.93,65.85,65.93,127600.0,34.4517,34.4517,34.4099,34.4517,127600.0
2006-10-03 14:00:00,65.93,66.03,65.92,65.93,173300.0,34.4517,34.5039,34.4465,34.4517,173300.0
2006-10-03 14:05:00,65.93,65.99,65.83,65.97,245000.0,34.4517,34.483,34.3994,34.4726,245000.0
2006-10-03 14:10:00,65.97,66.0,65.8,65.8,498900.0,34.4726,34.4883,34.3838,34.3838,498900.0
2006-10-03 14:15:00,65.81,65.83,65.55,65.57,515900.0,34.389,34.3994,34.2531,34.2636,515900.0
2006-10-03 14:20:00,65.57,65.67,65.51,65.54,270900.0,34.2636,34.3158,34.2322,34.2479,270900.0
2006-10-03 14:25:00,65.52,65.62,65.49,65.57,266700.0,34.2374,34.2897,34.2218,34.2636,266700.0
2006-10-03 14:30:00,65.58,65.67,65.49,65.67,307100.0,34.2688,34.3158,34.2218,34.3158,307100.0
2006-10-03 14:35:00,65.67,65.78,65.62,65.75,267800.0,34.3158,34.3733,34.2897,34.3576,267800.0
2006-10-03 14:40:00,65.75,65.84,65.72,65.8,192300.0,34.3576,34.4047,34.3419,34.3838,192300.0
2006-10-03 14:45:00,65.8,65.83,65.71,65.75,184800.0,34.3838,34.3994,34.3367,34.3576,184800.0
2006-10-03 14:50:00,65.76,65.79,65.59,65.6,274500.0,34.3628,34.3785,34.274,34.2792,274500.0
2006-10-03 14:55:00,65.59,65.59,65.5,65.52,233700.0,34.274,34.274,34.227,34.2374,233700.0
2006-10-03 15:00:00,65.52,65.67,65.48,65.56,224600.0,34.2374,34.3158,34.2165,34.2583,224600.0
2006-10-03 15:05:00,65.56,65.57,65.5,65.5,214900.0,34.2583,34.2636,34.227,34.227,214900.0
2006-10-03 15:10:00,65.5,65.51,65.36,65.42,404500.0,34.227,34.2322,34.1538,34.1852,404500.0
2006-10-03 15:15:00,65.42,65.47,65.36,65.38,251800.0,34.1852,34.2113,34.1538,34.1643,251800.0
2006-10-03 15:20:00,65.38,65.52,65.37,65.46,212500.0,34.1643,34.2374,34.1591,34.2061,212500.0
2006-10-03 15:25:00,65.47,65.48,65.38,65.38,232200.0,34.2113,34.2165,34.1643,34.1643,232200.0
2006-10-03 15:30:00,65.38,65.49,65.38,65.48,234000.0,34.1643,34.2218,34.1643,34.2165,234000.0
2006-10-03 15:35:00,65.48,65.5,65.31,65.32,324300.0,34.2165,34.227,34.1277,34.1329,324300.0
2006-10-03 15:40:00,65.32,65.36,65.3,65.34,426800.0,34.1329,34.1538,34.1225,34.1434,426800.0
2006-10-03 15:45:00,65.33,65.45,65.25,65.45,559800.0,34.1382,34.2009,34.0963,34.2009,559800.0
2006-10-03 15:50:00,65.47,65.47,65.32,65.33,503000.0,34.2113,34.2113,34.1329,34.1382,503000.0
2006-10-03 15:55:00,65.33,65.41,65.29,65.4,751000.0,34.1382,34.18,34.1173,34.1747,751000.0
2006-10-04 09:30:00,65.49,65.61,65.48,65.57,637600.0,34.2218,34.2845,34.2165,34.2636,637600.0
2006-10-04 09:35:00,65.57,65.59,65.42,65.59,477900.0,34.2636,34.274,34.1852,34.274,477900.0
2006-10-04 09:40:00,65.58,65.83,65.57,65.81,600800.0,34.2688,34.3994,34.2636,34.389,600800.0
2006-10-04 09:45:00,65.8,65.83,65.65,65.66,432700.0,34.3838,34.3994,34.3054,34.3106,432700.0
2006-10-04 09:50:00,65.66,65.73,65.58,65.61,255800.0,34.3106,34.3472,34.2688,34.2845,255800.0
2006-10-04 09:55:00,65.62,65.73,65.57,65.67,298300.0,34.2897,34.3472,34.2636,34.3158,298300.0
2006-10-04 10:00:00,65.66,65.72,65.56,65.7,336300.0,34.3106,34.3419,34.2583,34.3315,336300.0
2006-10-04 10:05:00,65.7,65.78,65.66,65.76,216900.0,34.3315,34.3733,34.3106,34.3628,216900.0
2006-10-04 10:10:00,65.76,65.81,65.71,65.77,287200.0,34.3628,34.389,34.3367,34.3681,287200.0
2006-10-04 10:15:00,65.77,65.88,65.76,65.78,257800.0,34.3681,34.4256,34.3628,34.3733,257800.0
2006-10-04 10:20:00,65.79,65.83,65.72,65.76,221300.0,34.3785,34.3994,34.3419,34.3628,221300.0
2006-10-04 10:25:00,65.76,65.78,65.71,65.76,209800.0,34.3628,34.3733,34.3367,34.3628,209800.0
2006-10-04 10:30:00,65.76,65.83,65.62,65.78,582200.0,34.3628,34.3994,34.2897,34.3733,582200.0
2006-10-04 10:35:00,65.77,65.78,65.66,65.7,382600.0,34.3681,34.3733,34.3106,34.3315,382600.0
2006-10-04 10:40:00,65.69,65.74,65.45,65.47,344000.0,34.3263,34.3524,34.2009,34.2113,344000.0
2006-10-04 10:45:00,65.46,65.54,65.41,65.49,386500.0,34.2061,34.2479,34.18,34.2218,386500.0
2006-10-04 10:50:00,65.49,65.49,65.31,65.34,363000.0,34.2218,34.2218,34.1277,34.1434,363000.0
2006-10-04 10:55:00,65.34,65.38,65.2,65.2,390400.0,34.1434,34.1643,34.0702,34.0702,390400.0
2006-10-04 11:00:00,65.21,65.22,65.1,65.1,488800.0,34.0754,34.0807,34.018,34.018,488800.0
2006-10-04 11:05:00,65.1,65.12,65.0,65.11,450300.0,34.018,34.0284,33.9657,34.0232,450300.0
2006-10-04 11:10:00,65.11,65.11,64.85,64.85,468800.0,34.0232,34.0232,33.8873,33.8873,468800.0
2006-10-04 11:15:00,64.85,65.22,64.84,65.14,510400.0,33.8873,34.0807,33.8821,34.0389,510400.0
2006-10-04 11:20:00,65.14,65.39,65.13,65.3,431700.0,34.0389,34.1695,34.0336,34.1225,431700.0
2006-10-04 11:25:00,65.3,65.42,65.29,65.32,378000.0,34.1225,34.1852,34.1173,34.1329,378000.0
2006-10-04 11:30:00,65.32,65.43,65.32,65.37,439400.0,34.1329,34.1904,34.1329,34.1591,439400.0
2006-10-04 11:35:00,65.37,65.57,65.35,65.52,286900.0,34.1591,34.2636,34.1486,34.2374,286900.0
2006-10-04 11:40:00,65.52,65.54,65.42,65.42,164600.0,34.2374,34.2479,34.1852,34.1852,164600.0
2006-10-04 11:45:00,65.42,65.44,65.36,65.38,177000.0,34.1852,34.1956,34.1538,34.1643,177000.0
2006-10-04 11:50:00,65.37,65.4,65.32,65.4,251000.0,34.1591,34.1747,34.1329,34.1747,251000.0
2006-10-04 11:55:00,65.41,65.73,65.41,65.72,313500.0,34.18,34.3472,34.18,34.3419,313500.0
2006-10-04 12:00:00,65.73,65.85,65.66,65.82,285600.0,34.3472,34.4099,34.3106,34.3942,285600.0
2006-10-04 12:05:00,65.82,65.99,65.79,65.99,277300.0,34.3942,34.483,34.3785,34.483,277300.0
2006-10-04 12:10:00,65.98,65.99,65.84,65.9,264800.0,34.4778,34.483,34.4047,34.436,264800.0
2006-10-04 12:15:00,65.89,65.9,65.7,65.73,192100.0,34.4308,34.436,34.3315,34.3472,192100.0
2006-10-04 12:20:00,65.74,65.8,65.66,65.66,154300.0,34.3524,34.3838,34.3106,34.3106,154300.0
2006-10-04 12:25:00,65.66,65.76,65.62,65.67,201000.0,34.3106,34.3628,34.2897,34.3158,201000.0
2006-10-04 12:30:00,65.67,65.68,65.55,65.59,231400.0,34.3158,34.321,34.2531,34.274,231400.0
2006-10-04 12:35:00,65.59,65.65,65.49,65.49,167500.0,34.274,34.3054,34.2218,34.2218,167500.0
2006-10-04 12:40:00,65.49,65.62,65.45,65.56,149900.0,34.2218,34.2897,34.2009,34.2583,149900.0
2006-10-04 12:45:00,65.56,65.72,65.53,65.68,243600.0,34.2583,34.3419,34.2427,34.321,243600.0
2006-10-04 12:50:00,65.69,65.69,65.55,65.62,171300.0,34.3263,34.3263,34.2531,34.2897,171300.0
2006-10-04 12:55:00,65.62,65.83,65.62,65.76,184700.0,34.2897,34.3994,34.2897,34.3628,184700.0
2006-10-04 13:00:00,65.76,65.77,65.63,65.65,174300.0,34.3628,34.3681,34.2949,34.3054,174300.0
2006-10-04 13:05:00,65.65,65.78,65.64,65.78,306400.0,34.3054,34.3733,34.3001,34.3733,306400.0
2006-10-04 13:10:00,65.77,65.96,65.75,65.94,265600.0,34.3681,34.4674,34.3576,34.4569,265600.0
2006-10-04 13:15:00,65.94,66.03,65.9,66.0,300600.0,34.4569,34.5039,34.436,34.4883,300600.0
2006-10-04 13:20:00,66.0,66.05,65.9,65.91,312900.0,34.4883,34.5144,34.436,34.4412,312900.0
2006-10-04 13:25:00,65.91,65.95,65.83,65.87,226700.0,34.4412,34.4621,34.3994,34.4203,226700.0
2006-10-04 13:30:00,65.87,65.96,65.85,65.88,242900.0,34.4203,34.4674,34.4099,34.4256,242900.0
2006-10-04 13:35:00,65.87,66.02,65.85,66.02,171000.0,34.4203,34.4987,34.4099,34.4987,171000.0
2006-10-04 13:40:00,66.01,66.09,66.0,66.09,210900.0,34.4935,34.5353,34.4883,34.5353,210900.0
2006-10-04 13:45:00,66.08,66.25,66.08,66.25,220900.0,34.5301,34.6189,34.5301,34.6189,220900.0
2006-10-04 13:50:00,66.25,66.29,66.2,66.25,183400.0,34.6189,34.6398,34.5928,34.6189,183400.0
2006-10-04 13:55:00,66.26,66.3,66.21,66.21,191600.0,34.6241,34.645,34.598,34.598,191600.0
2006-10-04 14:00:00,66.2,66.35,66.19,66.33,227300.0,34.5928,34.6712,34.5875,34.6607,227300.0
2006-10-04 14:05:00,66.33,66.41,66.31,66.39,279100.0,34.6607,34.7025,34.6503,34.6921,279100.0
2006-10-04 14:10:00,66.39,66.5,66.35,66.41,335000.0,34.6921,34.7495,34.6712,34.7025,335000.0
2006-10-04 14:15:00,66.42,66.52,66.42,66.49,252700.0,34.7077,34.76,34.7077,34.7443,252700.0
2006-10-04 14:20:00,66.48,66.6,66.47,66.56,210400.0,34.7391,34.8018,34.7339,34.7809,210400.0
2006-10-04 14:25:00,66.56,66.74,66.56,66.58,260600.0,34.7809,34.8749,34.7809,34.7913,260600.0
2006-10-04 14:30:00,66.59,66.63,66.52,66.53,252800.0,34.7966,34.8175,34.76,34.7652,252800.0
2006-10-04 14:35:00,66.54,66.54,66.47,66.47,192800.0,34.7704,34.7704,34.7339,34.7339,192800.0
2006-10-04 14:40:00,66.47,66.57,66.45,66.57,182400.0,34.7339,34.7861,34.7234,34.7861,182400.0
2006-10-04 14:45:00,66.57,66.62,66.53,66.55,169900.0,34.7861,34.8122,34.7652,34.7757,169900.0
2006-10-04 14:50:00,66.55,66.56,66.49,66.54,229400.0,34.7757,34.7809,34.7443,34.7704,229400.0
2006-10-04 14:55:00,66.53,66.54,66.46,66.48,166300.0,34.7652,34.7704,34.7286,34.7391,166300.0
2006-10-04 15:00:00,66.47,66.49,66.43,66.43,130300.0,34.7339,34.7443,34.713,34.713,130300.0
2006-10-04 15:05:00,66.43,66.46,66.42,66.43,162100.0,34.713,34.7286,34.7077,34.713,162100.0
2006-10-04 15:10:00,66.43,66.45,66.4,66.4,247700.0,34.713,34.7234,34.6973,34.6973,247700.0
2006-10-04 15:15:00,66.4,66.41,66.29,66.39,221200.0,34.6973,34.7025,34.6398,34.6921,221200.0
2006-10-04 15:20:00,66.4,66.52,66.39,66.48,236700.0,34.6973,34.76,34.6921,34.7391,236700.0
2006-10-04 15:25:00,66.48,66.57,66.48,66.56,179900.0,34.7391,34.7861,34.7391,34.7809,179900.0
2006-10-04 15:30:00,66.56,66.57,66.53,66.57,225500.0,34.7809,34.7861,34.7652,34.7861,225500.0
2006-10-04 15:35:00,66.56,66.66,66.55,66.63,202900.0,34.7809,34.8331,34.7757,34.8175,202900.0
2006-10-04 15:40:00,66.62,66.71,66.62,66.7,296000.0,34.8122,34.8593,34.8122,34.854,296000.0
2006-10-04 15:45:00,66.7,66.76,66.65,66.66,368500.0,34.854,34.8854,34.8279,34.8331,368500.0
2006-10-04 15:50:00,66.66,66.68,66.62,66.62,434100.0,34.8331,34.8436,34.8122,34.8122,434100.0
2006-10-04 15:55:00,66.62,66.65,66.6,66.62,647100.0,34.8122,34.8279,34.8018,34.8122,647100.0
2006-10-05 09:30:00,67.26,67.39,67.23,67.38,910000.0,35.1467,35.2146,35.131,35.2094,910000.0
2006-10-05 09:35:00,67.39,67.46,67.2,67.26,497400.0,35.2146,35.2512,35.1153,35.1467,497400.0
2006-10-05 09:40:00,67.25,67.35,67.23,67.26,330100.0,35.1414,35.1937,35.131,35.1467,330100.0
2006-10-05 09:45:00,67.26,67.35,67.22,67.24,392700.0,35.1467,35.1937,35.1258,35.1362,392700.0
2006-10-05 09:50:00,67.23,67.24,67.13,67.23,338900.0,35.131,35.1362,35.0787,35.131,338900.0
2006-10-05 09:55:00,67.22,67.46,67.19,67.42,307200.0,35.1258,35.2512,35.1101,35.2303,307200.0
2006-10-05 10:00:00,67.43,67.48,67.25,67.29,523000.0,35.2355,35.2616,35.1414,35.1623,523000.0
2006-10-05 10:05:00,67.29,67.39,67.13,67.22,445000.0,35.1623,35.2146,35.0787,35.1258,445000.0
2006-10-05 10:10:00,67.23,67.32,67.17,67.29,263900.0,35.131,35.178,35.0996,35.1623,263900.0
2006-10-05 10:15:00,67.28,67.32,67.2,67.29,157900.0,35.1571,35.178,35.1153,35.1623,157900.0
2006-10-05 10:20:00,67.29,67.3,67.24,67.29,142900.0,35.1623,35.1676,35.1362,35.1623,142900.0
2006-10-05 10:25:00,67.29,67.35,67.25,67.3,258700.0,35.1623,35.1937,35.1414,35.1676,258700.0
2006-10-05 10:30:00,67.3,67.42,67.2,67.41,430600.0,35.1676,35.2303,35.1153,35.2251,430600.0
2006-10-05 10:35:00,67.4,67.5,67.34,67.47,262800.0,35.2198,35.2721,35.1885,35.2564,262800.0
2006-10-05 10:40:00,67.47,67.5,67.38,67.4,469500.0,35.2564,35.2721,35.2094,35.2198,469500.0
2006-10-05 10:45:00,67.4,67.49,67.39,67.43,199100.0,35.2198,35.2669,35.2146,35.2355,199100.0
2006-10-05 10:50:00,67.44,67.44,67.35,67.38,307900.0,35.2407,35.2407,35.1937,35.2094,307900.0
2006-10-05 10:55:00,67.37,67.46,67.35,67.44,231700.0,35.2042,35.2512,35.1937,35.2407,231700.0
2006-10-05 11:00:00,67.43,67.52,67.43,67.51,324900.0,35.2355,35.2825,35.2355,35.2773,324900.0
2006-10-05 11:05:00,67.51,67.61,67.5,67.6,251800.0,35.2773,35.3296,35.2721,35.3243,251800.0
2006-10-05 11:10:00,67.61,67.72,67.6,67.69,371200.0,35.3296,35.387,35.3243,35.3714,371200.0
2006-10-05 11:15:00,67.7,67.7,67.54,67.54,199200.0,35.3766,35.3766,35.293,35.293,199200.0
2006-10-05 11:20:00,67.54,67.54,67.35,67.38,364000.0,35.293,35.293,35.1937,35.2094,364000.0
2006-10-05 11:25:00,67.38,67.41,67.3,67.32,280000.0,35.2094,35.2251,35.1676,35.178,280000.0
2006-10-05 11:30:00,67.31,67.38,67.09,67.17,347400.0,35.1728,35.2094,35.0578,35.0996,347400.0
2006-10-05 11:35:00,67.17,67.32,67.14,67.3,270000.0,35.0996,35.178,35.084,35.1676,270000.0
2006-10-05 11:40:00,67.29,67.46,67.25,67.46,220700.0,35.1623,35.2512,35.1414,35.2512,220700.0
2006-10-05 11:45:00,67.46,67.54,67.32,67.37,292100.0,35.2512,35.293,35.178,35.2042,292100.0
2006-10-05 11:50:00,67.37,67.38,67.24,67.27,211100.0,35.2042,35.2094,35.1362,35.1519,211100.0
2006-10-05 11:55:00,67.27,67.34,67.27,67.28,120600.0,35.1519,35.1885,35.1519,35.1571,120600.0
2006-10-05 12:00:00,67.29,67.32,67.24,67.31,99200.0,35.1623,35.178,35.1362,35.1728,99200.0
2006-10-05 12:05:00,67.31,67.36,67.28,67.36,98700.0,35.1728,35.1989,35.1571,35.1989,98700.0
2006-10-05 12:10:00,67.37,67.45,67.35,67.42,150600.0,35.2042,35.246,35.1937,35.2303,150600.0
2006-10-05 12:15:00,67.42,67.5,67.41,67.45,157000.0,35.2303,35.2721,35.2251,35.246,157000.0
2006-10-05 12:20:00,67.45,67.55,67.42,67.5,171700.0,35.246,35.2982,35.2303,35.2721,171700.0
2006-10-05 12:25:00,67.5,67.56,67.49,67.54,85200.0,35.2721,35.3034,35.2669,35.293,85200.0
2006-10-05 12:30:00,67.53,67.59,67.5,67.51,139300.0,35.2878,35.3191,35.2721,35.2773,139300.0
2006-10-05 12:35:00,67.52,67.55,67.46,67.5,136400.0,35.2825,35.2982,35.2512,35.2721,136400.0
2006-10-05 12:40:00,67.5,67.59,67.48,67.59,564800.0,35.2721,35.3191,35.2616,35.3191,564800.0
2006-10-05 12:45:00,67.58,67.61,67.53,67.54,187400.0,35.3139,35.3296,35.2878,35.293,187400.0
2006-10-05 12:50:00,67.54,67.59,67.53,67.56,149000.0,35.293,35.3191,35.2878,35.3034,149000.0
2006-10-05 12:55:00,67.55,67.55,67.48,67.49,89900.0,35.2982,35.2982,35.2616,35.2669,89900.0
2006-10-05 13:00:00,67.49,67.49,67.09,67.13,370700.0,35.2669,35.2669,35.0578,35.0787,370700.0
2006-10-05 13:05:00,67.13,67.24,67.08,67.1,254200.0,35.0787,35.1362,35.0526,35.0631,254200.0
2006-10-05 13:10:00,67.1,67.15,66.94,67.06,397500.0,35.0631,35.0892,34.9795,35.0422,397500.0
2006-10-05 13:15:00,67.05,67.24,67.02,67.23,204200.0,35.0369,35.1362,35.0213,35.131,204200.0
2006-10-05 13:20:00,67.25,67.25,67.02,67.1,263500.0,35.1414,35.1414,35.0213,35.0631,263500.0
2006-10-05 13:25:00,67.1,67.23,67.05,67.19,185400.0,35.0631,35.131,35.0369,35.1101,185400.0
2006-10-05 13:30:00,67.21,67.27,67.12,67.22,265000.0,35.1205,35.1519,35.0735,35.1258,265000.0
2006-10-05 13:35:00,67.22,67.43,67.2,67.37,301500.0,35.1258,35.2355,35.1153,35.2042,301500.0
2006-10-05 13:40:00,67.38,67.44,67.3,67.42,156900.0,35.2094,35.2407,35.1676,35.2303,156900.0
2006-10-05 13:45:00,67.42,67.45,67.31,67.35,140700.0,35.2303,35.246,35.1728,35.1937,140700.0
2006-10-05 13:50:00,67.35,67.36,67.31,67.33,100100.0,35.1937,35.1989,35.1728,35.1833,100100.0
2006-10-05 13:55:00,67.32,67.42,67.32,67.35,161400.0,35.178,35.2303,35.178,35.1937,161400.0
2006-10-05 14:00:00,67.35,67.44,67.3,67.4,139800.0,35.1937,35.2407,35.1676,35.2198,139800.0
2006-10-05 14:05:00,67.4,67.4,67.28,67.29,136400.0,35.2198,35.2198,35.1571,35.1623,136400.0
2006-10-05 14:10:00,67.29,67.37,67.27,67.29,160200.0,35.1623,35.2042,35.1519,35.1623,160200.0
2006-10-05 14:15:00,67.3,67.34,67.29,67.33,130700.0,35.1676,35.1885,35.1623,35.1833,130700.0
2006-10-05 14:20:00,67.33,67.34,67.24,67.25,115600.0,35.1833,35.1885,35.1362,35.1414,115600.0
2006-10-05 14:25:00,67.25,67.27,67.19,67.23,159000.0,35.1414,35.1519,35.1101,35.131,159000.0
2006-10-05 14:30:00,67.22,67.26,67.22,67.24,106000.0,35.1258,35.1467,35.1258,35.1362,106000.0
2006-10-05 14:35:00,67.24,67.3,67.23,67.27,127100.0,35.1362,35.1676,35.131,35.1519,127100.0
2006-10-05 14:40:00,67.28,67.32,67.27,67.3,90400.0,35.1571,35.178,35.1519,35.1676,90400.0
2006-10-05 14:45:00,67.29,67.38,67.29,67.37,182600.0,35.1623,35.2094,35.1623,35.2042,182600.0
2006-10-05 14:50:00,67.38,67.4,67.32,67.33,163800.0,35.2094,35.2198,35.178,35.1833,163800.0
2006-10-05 14:55:00,67.33,67.33,67.17,67.18,186300.0,35.1833,35.1833,35.0996,35.1049,186300.0
2006-10-05 15:00:00,67.19,67.23,67.16,67.21,206200.0,35.1101,35.131,35.0944,35.1205,206200.0
2006-10-05 15:05:00,67.21,67.45,67.21,67.42,394700.0,35.1205,35.246,35.1205,35.2303,394700.0
2006-10-05 15:10:00,67.42,67.58,67.42,67.55,287900.0,35.2303,35.3139,35.2303,35.2982,287900.0
2006-10-05 15:15:00,67.54,67.63,67.49,67.49,284100.0,35.293,35.34,35.2669,35.2669,284100.0
2006-10-05 15:20:00,67.49,67.51,67.45,67.51,181600.0,35.2669,35.2773,35.246,35.2773,181600.0
2006-10-05 15:25:00,67.5,67.52,67.49,67.5,178300.0,35.2721,35.2825,35.2669,35.2721,178300.0
2006-10-05 15:30:00,67.5,67.55,67.49,67.52,110900.0,35.2721,35.2982,35.2669,35.2825,110900.0
2006-10-05 15:35:00,67.52,67.53,67.42,67.44,137800.0,35.2825,35.2878,35.2303,35.2407,137800.0
2006-10-05 15:40:00,67.44,67.49,67.41,67.42,258400.0,35.2407,35.2669,35.2251,35.2303,258400.0
2006-10-05 15:45:00,67.42,67.44,67.35,67.39,252100.0,35.2303,35.2407,35.1937,35.2146,252100.0
2006-10-05 15:50:00,67.39,67.41,67.32,67.37,233800.0,35.2146,35.2251,35.178,35.2042,233800.0
2006-10-05 15:55:00,67.37,67.38,67.29,67.33,306800.0,35.2042,35.2094,35.1623,35.1833,306800.0
2006-10-06 09:30:00,67.0,67.16,67.0,67.06,431100.0,35.0108,35.0944,35.0108,35.0422,431100.0
2006-10-06 09:35:00,67.05,67.19,66.9,67.13,242000.0,35.0369,35.1101,34.9586,35.0787,242000.0
2006-10-06 09:40:00,67.14,67.15,66.94,66.94,291800.0,35.084,35.0892,34.9795,34.9795,291800.0
2006-10-06 09:45:00,66.94,67.0,66.9,66.9,308700.0,34.9795,35.0108,34.9586,34.9586,308700.0
2006-10-06 09:50:00,66.9,67.0,66.88,66.99,208900.0,34.9586,35.0108,34.9481,35.0056,208900.0
2006-10-06 09:55:00,66.99,67.08,66.87,66.89,286900.0,35.0056,35.0526,34.9429,34.9533,286900.0
2006-10-06 10:00:00,66.89,66.91,66.81,66.84,222500.0,34.9533,34.9638,34.9115,34.9272,222500.0
2006-10-06 10:05:00,66.82,66.84,66.69,66.74,323700.0,34.9168,34.9272,34.8488,34.8749,323700.0
2006-10-06 10:10:00,66.73,66.95,66.72,66.95,322400.0,34.8697,34.9847,34.8645,34.9847,322400.0
2006-10-06 10:15:00,66.95,66.97,66.89,66.94,199300.0,34.9847,34.9951,34.9533,34.9795,199300.0
2006-10-06 10:20:00,66.95,67.06,66.92,67.04,219500.0,34.9847,35.0422,34.969,35.0317,219500.0
2006-10-06 10:25:00,67.05,67.15,67.03,67.12,347400.0,35.0369,35.0892,35.0265,35.0735,347400.0
2006-10-06 10:30:00,67.13,67.42,67.12,67.29,340700.0,35.0787,35.2303,35.0735,35.1623,340700.0
2006-10-06 10:35:00,67.3,67.36,67.16,67.16,353600.0,35.1676,35.1989,35.0944,35.0944,353600.0
2006-10-06 10:40:00,67.17,67.18,67.01,67.02,352500.0,35.0996,35.1049,35.016,35.0213,352500.0
2006-10-06 10:45:00,67.01,67.12,66.98,67.06,366400.0,35.016,35.0735,35.0004,35.0422,366400.0
2006-10-06 10:50:00,67.07,67.07,66.82,66.83,315500.0,35.0474,35.0474,34.9168,34.922,315500.0
2006-10-06 10:55:00,66.82,66.86,66.73,66.8,279400.0,34.9168,34.9377,34.8697,34.9063,279400.0
2006-10-06 11:00:00,66.78,66.87,66.73,66.86,323900.0,34.8958,34.9429,34.8697,34.9377,323900.0
2006-10-06 11:05:00,66.86,66.98,66.85,66.89,254800.0,34.9377,35.0004,34.9324,34.9533,254800.0
2006-10-06 11:10:00,66.89,67.0,66.87,67.0,159700.0,34.9533,35.0108,34.9429,35.0108,159700.0
2006-10-06 11:15:00,67.0,67.06,66.96,67.05,185700.0,35.0108,35.0422,34.9899,35.0369,185700.0
2006-10-06 11:20:00,67.04,67.05,66.79,66.8,276500.0,35.0317,35.0369,34.9011,34.9063,276500.0
2006-10-06 11:25:00,66.8,66.9,66.73,66.9,236400.0,34.9063,34.9586,34.8697,34.9586,236400.0
2006-10-06 11:30:00,66.9,66.93,66.7,66.7,220500.0,34.9586,34.9742,34.854,34.854,220500.0
2006-10-06 11:35:00,66.71,66.77,66.64,66.74,230300.0,34.8593,34.8906,34.8227,34.8749,230300.0
2006-10-06 11:40:00,66.75,66.77,66.59,66.72,256100.0,34.8802,34.8906,34.7966,34.8645,256100.0
2006-10-06 11:45:00,66.72,67.0,66.7,66.74,218700.0,34.8645,35.0108,34.854,34.8749,218700.0
2006-10-06 11:50:00,66.73,66.83,66.67,66.74,151800.0,34.8697,34.922,34.8384,34.8749,151800.0
2006-10-06 11:55:00,66.74,66.78,66.67,66.76,202700.0,34.8749,34.8958,34.8384,34.8854,202700.0
2006-10-06 12:00:00,66.75,66.77,66.67,66.71,85000.0,34.8802,34.8906,34.8384,34.8593,85000.0
2006-10-06 12:05:00,66.71,66.77,66.62,66.73,153600.0,34.8593,34.8906,34.8122,34.8697,153600.0
2006-10-06 12:10:00,66.72,66.76,66.69,66.74,76100.0,34.8645,34.8854,34.8488,34.8749,76100.0
2006-10-06 12:15:00,66.75,66.78,66.58,66.69,198900.0,34.8802,34.8958,34.7913,34.8488,198900.0
2006-10-06 12:20:00,66.7,66.71,66.58,66.59,126800.0,34.854,34.8593,34.7913,34.7966,126800.0
2006-10-06 12:25:00,66.58,66.58,66.51,66.51,218300.0,34.7913,34.7913,34.7548,34.7548,218300.0
2006-10-06 12:30:00,66.52,66.58,66.51,66.55,136100.0,34.76,34.7913,34.7548,34.7757,136100.0
2006-10-06 12:35:00,66.55,66.55,66.5,66.53,147600.0,34.7757,34.7757,34.7495,34.7652,147600.0
2006-10-06 12:40:00,66.53,66.7,66.52,66.7,129500.0,34.7652,34.854,34.76,34.854,129500.0
2006-10-06 12:45:00,66.7,66.73,66.63,66.71,151200.0,34.854,34.8697,34.8175,34.8593,151200.0
2006-10-06 12:50:00,66.71,66.77,66.62,66.62,120400.0,34.8593,34.8906,34.8122,34.8122,120400.0
2006-10-06 12:55:00,66.62,66.84,66.62,66.79,262500.0,34.8122,34.9272,34.8122,34.9011,262500.0
2006-10-06 13:00:00,66.79,66.8,66.69,66.72,141900.0,34.9011,34.9063,34.8488,34.8645,141900.0
2006-10-06 13:05:00,66.72,66.9,66.72,66.82,154200.0,34.8645,34.9586,34.8645,34.9168,154200.0
2006-10-06 13:10:00,66.82,66.95,66.82,66.94,99700.0,34.9168,34.9847,34.9168,34.9795,99700.0
2006-10-06 13:15:00,66.94,67.06,66.92,67.04,179400.0,34.9795,35.0422,34.969,35.0317,179400.0
2006-10-06 13:20:00,67.05,67.18,67.04,67.13,155600.0,35.0369,35.1049,35.0317,35.0787,155600.0
2006-10-06 13:25:00,67.13,67.13,66.97,66.97,172400.0,35.0787,35.0787,34.9951,34.9951,172400.0
2006-10-06 13:30:00,66.97,67.13,66.95,67.06,107800.0,34.9951,35.0787,34.9847,35.0422,107800.0
2006-10-06 13:35:00,67.06,67.12,67.02,67.03,127300.0,35.0422,35.0735,35.0213,35.0265,127300.0
2006-10-06 13:40:00,67.02,67.02,66.8,66.84,200700.0,35.0213,35.0213,34.9063,34.9272,200700.0
2006-10-06 13:45:00,66.84,67.03,66.84,67.0,144300.0,34.9272,35.0265,34.9272,35.0108,144300.0
2006-10-06 13:50:00,67.0,67.1,66.98,67.1,135000.0,35.0108,35.0631,35.0004,35.0631,135000.0
2006-10-06 13:55:00,67.09,67.19,67.08,67.15,119800.0,35.0578,35.1101,35.0526,35.0892,119800.0
2006-10-06 14:00:00,67.16,67.27,67.16,67.27,211500.0,35.0944,35.1519,35.0944,35.1519,211500.0
2006-10-06 14:05:00,67.24,67.41,67.24,67.36,231900.0,35.1362,35.2251,35.1362,35.1989,231900.0
2006-10-06 14:10:00,67.36,67.38,67.34,67.35,151400.0,35.1989,35.2094,35.1885,35.1937,151400.0
2006-10-06 14:15:00,67.35,67.39,67.35,67.37,84400.0,35.1937,35.2146,35.1937,35.2042,84400.0
2006-10-06 14:20:00,67.38,67.51,67.37,67.46,220700.0,35.2094,35.2773,35.2042,35.2512,220700.0
2006-10-06 14:25:00,67.46,67.46,67.3,67.32,153000.0,35.2512,35.2512,35.1676,35.178,153000.0
2006-10-06 14:30:00,67.32,67.33,67.24,67.31,139200.0,35.178,35.1833,35.1362,35.1728,139200.0
2006-10-06 14:35:00,67.31,67.58,67.31,67.55,197900.0,35.1728,35.3139,35.1728,35.2982,197900.0
2006-10-06 14:40:00,67.55,67.62,67.55,67.55,137700.0,35.2982,35.3348,35.2982,35.2982,137700.0
2006-10-06 14:45:00,67.55,67.56,67.5,67.5,83800.0,35.2982,35.3034,35.2721,35.2721,83800.0
2006-10-06 14:50:00,67.5,67.59,67.5,67.59,114300.0,35.2721,35.3191,35.2721,35.3191,114300.0
2006-10-06 14:55:00,67.58,67.59,67.55,67.58,82400.0,35.3139,35.3191,35.2982,35.3139,82400.0
2006-10-06 15:00:00,67.57,67.59,67.47,67.51,109100.0,35.3087,35.3191,35.2564,35.2773,109100.0
2006-10-06 15:05:00,67.5,67.51,67.43,67.44,90900.0,35.2721,35.2773,35.2355,35.2407,90900.0
2006-10-06 15:10:00,67.43,67.47,67.4,67.43,187500.0,35.2355,35.2564,35.2198,35.2355,187500.0
2006-10-06 15:15:00,67.43,67.44,67.22,67.35,246100.0,35.2355,35.2407,35.1258,35.1937,246100.0
2006-10-06 15:20:00,67.36,67.46,67.35,67.42,141300.0,35.1989,35.2512,35.1937,35.2303,141300.0
2006-10-06 15:25:00,67.43,67.45,67.38,67.41,126100.0,35.2355,35.246,35.2094,35.2251,126100.0
2006-10-06 15:30:00,67.41,67.57,67.4,67.46,212000.0,35.2251,35.3087,35.2198,35.2512,212000.0
2006-10-06 15:35:00,67.46,67.51,67.41,67.44,195000.0,35.2512,35.2773,35.2251,35.2407,195000.0
2006-10-06 15:40:00,67.44,67.46,67.29,67.31,341400.0,35.2407,35.2512,35.1623,35.1728,341400.0
2006-10-06 15:45:00,67.31,67.37,67.29,67.31,153900.0,35.1728,35.2042,35.1623,35.1728,153900.0
2006-10-06 15:50:00,67.31,67.5,67.28,67.35,342000.0,35.1728,35.2721,35.1571,35.1937,342000.0
2006-10-06 15:55:00,67.35,67.59,67.34,67.58,465400.0,35.1937,35.3191,35.1885,35.3139,465400.0
2006-10-09 09:30:00,67.76,67.89,67.75,67.83,415600.0,35.4079,35.4759,35.4027,35.4445,415600.0
2006-10-09 09:35:00,67.84,67.85,67.73,67.73,237900.0,35.4498,35.455,35.3923,35.3923,237900.0
2006-10-09 09:40:00,67.75,67.8,67.68,67.72,201200.0,35.4027,35.4288,35.3661,35.387,201200.0
2006-10-09 09:45:00,67.72,67.73,67.6,67.65,292800.0,35.387,35.3923,35.3243,35.3505,292800.0
2006-10-09 09:50:00,67.65,67.73,67.59,67.65,224000.0,35.3505,35.3923,35.3191,35.3505,224000.0
2006-10-09 09:55:00,67.66,67.68,67.55,67.57,214700.0,35.3557,35.3661,35.2982,35.3087,214700.0
2006-10-09 10:00:00,67.57,67.74,67.52,67.7,307600.0,35.3087,35.3975,35.2825,35.3766,307600.0
2006-10-09 10:05:00,67.7,67.71,67.52,67.54,313400.0,35.3766,35.3818,35.2825,35.293,313400.0
2006-10-09 10:10:00,67.54,67.59,67.38,67.42,397200.0,35.293,35.3191,35.2094,35.2303,397200.0
2006-10-09 10:15:00,67.42,67.48,67.28,67.3,319600.0,35.2303,35.2616,35.1571,35.1676,319600.0
2006-10-09 10:20:00,67.29,67.48,67.28,67.45,317000.0,35.1623,35.2616,35.1571,35.246,317000.0
2006-10-09 10:25:00,67.45,67.68,67.45,67.67,347300.0,35.246,35.3661,35.246,35.3609,347300.0
2006-10-09 10:30:00,67.67,67.68,67.58,67.66,378600.0,35.3609,35.3661,35.3139,35.3557,378600.0
2006-10-09 10:35:00,67.67,67.75,67.65,67.72,312100.0,35.3609,35.4027,35.3505,35.387,312100.0
2006-10-09 10:40:00,67.72,67.72,67.64,67.7,270900.0,35.387,35.387,35.3452,35.3766,270900.0
2006-10-09 10:45:00,67.69,67.78,67.69,67.75,214200.0,35.3714,35.4184,35.3714,35.4027,214200.0
2006-10-09 10:50:00,67.75,67.85,67.71,67.77,212100.0,35.4027,35.455,35.3818,35.4132,212100.0
2006-10-09 10:55:00,67.77,67.77,67.65,67.65,234600.0,35.4132,35.4132,35.3505,35.3505,234600.0
2006-10-09 11:00:00,67.65,67.71,67.58,67.67,153700.0,35.3505,35.3818,35.3139,35.3609,153700.0
2006-10-09 11:05:00,67.66,67.7,67.61,67.67,163900.0,35.3557,35.3766,35.3296,35.3609,163900.0
2006-10-09 11:10:00,67.67,67.68,67.62,67.63,158900.0,35.3609,35.3661,35.3348,35.34,158900.0
2006-10-09 11:15:00,67.64,67.65,67.61,67.64,96200.0,35.3452,35.3505,35.3296,35.3452,96200.0
2006-10-09 11:20:00,67.63,67.64,67.53,67.53,149100.0,35.34,35.3452,35.2878,35.2878,149100.0
2006-10-09 11:25:00,67.54,67.55,67.43,67.46,228200.0,35.293,35.2982,35.2355,35.2512,228200.0
2006-10-09 11:30:00,67.44,67.47,67.35,67.41,247600.0,35.2407,35.2564,35.1937,35.2251,247600.0
2006-10-09 11:35:00,67.41,67.43,67.34,67.34,150900.0,35.2251,35.2355,35.1885,35.1885,150900.0
2006-10-09 11:40:00,67.34,67.36,67.28,67.31,213700.0,35.1885,35.1989,35.1571,35.1728,213700.0
2006-10-09 11:45:00,67.31,67.38,67.29,67.36,146400.0,35.1728,35.2094,35.1623,35.1989,146400.0
2006-10-09 11:50:00,67.37,67.42,67.35,67.39,156000.0,35.2042,35.2303,35.1937,35.2146,156000.0
2006-10-09 11:55:00,67.39,67.42,67.35,67.39,111100.0,35.2146,35.2303,35.1937,35.2146,111100.0
2006-10-09 12:00:00,67.39,67.41,67.27,67.3,178200.0,35.2146,35.2251,35.1519,35.1676,178200.0
2006-10-09 12:05:00,67.3,67.36,67.3,67.33,94700.0,35.1676,35.1989,35.1676,35.1833,94700.0
2006-10-09 12:10:00,67.33,67.33,67.22,67.23,136400.0,35.1833,35.1833,35.1258,35.131,136400.0
2006-10-09 12:15:00,67.23,67.25,67.18,67.2,164700.0,35.131,35.1414,35.1049,35.1153,164700.0
2006-10-09 12:20:00,67.19,67.25,67.18,67.24,106000.0,35.1101,35.1414,35.1049,35.1362,106000.0
2006-10-09 12:25:00,67.25,67.38,67.24,67.36,165200.0,35.1414,35.2094,35.1362,35.1989,165200.0
2006-10-09 12:30:00,67.36,67.45,67.23,67.25,184100.0,35.1989,35.246,35.131,35.1414,184100.0
2006-10-09 12:35:00,67.25,67.26,67.17,67.17,147100.0,35.1414,35.1467,35.0996,35.0996,147100.0
2006-10-09 12:40:00,67.18,67.22,67.15,67.19,165600.0,35.1049,35.1258,35.0892,35.1101,165600.0
2006-10-09 12:45:00,67.19,67.33,67.15,67.33,173000.0,35.1101,35.1833,35.0892,35.1833,173000.0
2006-10-09 12:50:00,67.32,67.48,67.3,67.43,274200.0,35.178,35.2616,35.1676,35.2355,274200.0
2006-10-09 12:55:00,67.43,67.47,67.3,67.34,196800.0,35.2355,35.2564,35.1676,35.1885,196800.0
2006-10-09 13:00:00,67.34,67.45,67.34,67.35,96500.0,35.1885,35.246,35.1885,35.1937,96500.0
2006-10-09 13:05:00,67.35,67.36,67.18,67.19,192900.0,35.1937,35.1989,35.1049,35.1101,192900.0
2006-10-09 13:10:00,67.2,67.22,67.14,67.17,227100.0,35.1153,35.1258,35.084,35.0996,227100.0
2006-10-09 13:15:00,67.16,67.26,67.11,67.25,123100.0,35.0944,35.1467,35.0683,35.1414,123100.0
2006-10-09 13:20:00,67.25,67.3,67.15,67.27,195600.0,35.1414,35.1676,35.0892,35.1519,195600.0
2006-10-09 13:25:00,67.27,67.38,67.22,67.31,221900.0,35.1519,35.2094,35.1258,35.1728,221900.0
2006-10-09 13:30:00,67.3,67.3,67.17,67.19,140800.0,35.1676,35.1676,35.0996,35.1101,140800.0
2006-10-09 13:35:00,67.18,67.23,67.18,67.2,105400.0,35.1049,35.131,35.1049,35.1153,105400.0
2006-10-09 13:40:00,67.2,67.27,67.19,67.24,70400.0,35.1153,35.1519,35.1101,35.1362,70400.0
2006-10-09 13:45:00,67.25,67.25,67.04,67.06,196400.0,35.1414,35.1414,35.0317,35.0422,196400.0
2006-10-09 13:50:00,67.07,67.08,67.0,67.02,178600.0,35.0474,35.0526,35.0108,35.0213,178600.0
2006-10-09 13:55:00,67.02,67.03,66.87,66.88,215900.0,35.0213,35.0265,34.9429,34.9481,215900.0
2006-10-09 14:00:00,66.88,66.96,66.85,66.85,176400.0,34.9481,34.9899,34.9324,34.9324,176400.0
2006-10-09 14:05:00,66.85,66.93,66.83,66.88,217200.0,34.9324,34.9742,34.922,34.9481,217200.0
2006-10-09 14:10:00,66.87,67.08,66.87,67.08,244900.0,34.9429,35.0526,34.9429,35.0526,244900.0
2006-10-09 14:15:00,67.06,67.07,66.98,67.0,148600.0,35.0422,35.0474,35.0004,35.0108,148600.0
2006-10-09 14:20:00,67.0,67.01,66.81,66.81,200300.0,35.0108,35.016,34.9115,34.9115,200300.0
2006-10-09 14:25:00,66.81,66.81,66.64,66.73,304300.0,34.9115,34.9115,34.8227,34.8697,304300.0
2006-10-09 14:30:00,66.74,66.75,66.64,66.67,207600.0,34.8749,34.8802,34.8227,34.8384,207600.0
2006-10-09 14:35:00,66.68,66.75,66.65,66.74,229000.0,34.8436,34.8802,34.8279,34.8749,229000.0
2006-10-09 14:40:00,66.73,66.78,66.68,66.76,191100.0,34.8697,34.8958,34.8436,34.8854,191100.0
2006-10-09 14:45:00,66.77,66.78,66.69,66.71,227000.0,34.8906,34.8958,34.8488,34.8593,227000.0
2006-10-09 14:50:00,66.72,66.72,66.64,66.67,173200.0,34.8645,34.8645,34.8227,34.8384,173200.0
2006-10-09 14:55:00,66.68,66.73,66.66,66.66,156600.0,34.8436,34.8697,34.8331,34.8331,156600.0
2006-10-09 15:00:00,66.66,66.69,66.64,66.67,107200.0,34.8331,34.8488,34.8227,34.8384,107200.0
2006-10-09 15:05:00,66.68,66.68,66.53,66.53,259600.0,34.8436,34.8436,34.7652,34.7652,259600.0
2006-10-09 15:10:00,66.53,66.62,66.52,66.6,241400.0,34.7652,34.8122,34.76,34.8018,241400.0
2006-10-09 15:15:00,66.59,66.62,66.57,66.58,132700.0,34.7966,34.8122,34.7861,34.7913,132700.0
2006-10-09 15:20:00,66.58,66.58,66.52,66.52,132100.0,34.7913,34.7913,34.76,34.76,132100.0
2006-10-09 15:25:00,66.53,66.63,66.52,66.62,231700.0,34.7652,34.8175,34.76,34.8122,231700.0
2006-10-09 15:30:00,66.61,66.67,66.58,66.66,294300.0,34.807,34.8384,34.7913,34.8331,294300.0
2006-10-09 15:35:00,66.66,66.67,66.53,66.53,195500.0,34.8331,34.8384,34.7652,34.7652,195500.0
2006-10-09 15:40:00,66.53,66.55,66.5,66.52,282100.0,34.7652,34.7757,34.7495,34.76,282100.0
2006-10-09 15:45:00,66.53,66.64,66.51,66.63,235500.0,34.7652,34.8227,34.7548,34.8175,235500.0
2006-10-09 15:50:00,66.63,66.67,66.58,66.64,254300.0,34.8175,34.8384,34.7913,34.8227,254300.0
2006-10-09 15:55:00,66.63,66.65,66.54,66.57,491300.0,34.8175,34.8279,34.7704,34.7861,491300.0
2006-10-10 09:30:00,66.21,66.25,65.96,66.13,1033500.0,34.598,34.6189,34.4674,34.5562,1033500.0
2006-10-10 09:35:00,66.12,66.36,66.05,66.34,544600.0,34.551,34.6764,34.5144,34.6659,544600.0
2006-10-10 09:40:00,66.35,66.4,65.29,66.21,559800.0,34.6712,34.6973,34.1173,34.598,559800.0
2006-10-10 09:45:00,66.18,66.28,66.13,66.28,566000.0,34.5823,34.6346,34.5562,34.6346,566000.0
2006-10-10 09:50:00,66.28,66.42,66.25,66.39,447500.0,34.6346,34.7077,34.6189,34.6921,447500.0
2006-10-10 09:55:00,66.38,66.4,66.16,66.19,409800.0,34.6868,34.6973,34.5719,34.5875,409800.0
2006-10-10 10:00:00,66.16,66.23,66.16,66.18,300500.0,34.5719,34.6084,34.5719,34.5823,300500.0
2006-10-10 10:05:00,66.19,66.35,66.17,66.31,374700.0,34.5875,34.6712,34.5771,34.6503,374700.0
2006-10-10 10:10:00,66.3,66.45,66.29,66.44,216400.0,34.645,34.7234,34.6398,34.7182,216400.0
2006-10-10 10:15:00,66.43,66.55,66.39,66.53,225800.0,34.713,34.7757,34.6921,34.7652,225800.0
2006-10-10 10:20:00,66.53,66.68,66.49,66.68,368400.0,34.7652,34.8436,34.7443,34.8436,368400.0
2006-10-10 10:25:00,66.68,66.84,66.68,66.77,344100.0,34.8436,34.9272,34.8436,34.8906,344100.0
2006-10-10 10:30:00,66.76,66.79,66.56,66.71,316000.0,34.8854,34.9011,34.7809,34.8593,316000.0
2006-10-10 10:35:00,66.69,66.97,66.69,66.94,345800.0,34.8488,34.9951,34.8488,34.9795,345800.0
2006-10-10 10:40:00,66.93,67.1,66.93,67.09,359200.0,34.9742,35.0631,34.9742,35.0578,359200.0
2006-10-10 10:45:00,67.09,67.2,67.0,67.09,244600.0,35.0578,35.1153,35.0108,35.0578,244600.0
2006-10-10 10:50:00,67.09,67.25,67.05,67.21,321300.0,35.0578,35.1414,35.0369,35.1205,321300.0
2006-10-10 10:55:00,67.21,67.25,67.13,67.13,242400.0,35.1205,35.1414,35.0787,35.0787,242400.0
2006-10-10 11:00:00,67.14,67.2,67.06,67.1,287200.0,35.084,35.1153,35.0422,35.0631,287200.0
2006-10-10 11:05:00,67.1,67.24,67.03,67.22,215900.0,35.0631,35.1362,35.0265,35.1258,215900.0
2006-10-10 11:10:00,67.22,67.22,67.0,67.01,251900.0,35.1258,35.1258,35.0108,35.016,251900.0
2006-10-10 11:15:00,67.0,67.05,66.88,66.91,410700.0,35.0108,35.0369,34.9481,34.9638,410700.0
2006-10-10 11:20:00,66.91,67.01,66.85,66.94,349900.0,34.9638,35.016,34.9324,34.9795,349900.0
2006-10-10 11:25:00,66.93,66.96,66.79,66.8,289100.0,34.9742,34.9899,34.9011,34.9063,289100.0
2006-10-10 11:30:00,66.8,66.84,66.66,66.66,348400.0,34.9063,34.9272,34.8331,34.8331,348400.0
2006-10-10 11:35:00,66.65,66.77,66.63,66.75,178800.0,34.8279,34.8906,34.8175,34.8802,178800.0
2006-10-10 11:40:00,66.76,66.8,66.6,66.63,277000.0,34.8854,34.9063,34.8018,34.8175,277000.0
2006-10-10 11:45:00,66.63,66.64,66.52,66.57,303200.0,34.8175,34.8227,34.76,34.7861,303200.0
2006-10-10 11:50:00,66.58,66.59,66.45,66.59,284000.0,34.7913,34.7966,34.7234,34.7966,284000.0
2006-10-10 11:55:00,66.59,66.79,66.56,66.73,191800.0,34.7966,34.9011,34.7809,34.8697,191800.0
2006-10-10 12:00:00,66.74,66.92,66.73,66.91,185300.0,34.8749,34.969,34.8697,34.9638,185300.0
2006-10-10 12:05:00,66.91,67.02,66.83,66.95,222800.0,34.9638,35.0213,34.922,34.9847,222800.0
2006-10-10 12:10:00,66.95,67.06,66.94,66.95,165400.0,34.9847,35.0422,34.9795,34.9847,165400.0
2006-10-10 12:15:00,66.96,66.98,66.76,66.76,160000.0,34.9899,35.0004,34.8854,34.8854,160000.0
2006-10-10 12:20:00,66.76,66.81,66.71,66.72,149000.0,34.8854,34.9115,34.8593,34.8645,149000.0
2006-10-10 12:25:00,66.71,66.82,66.71,66.76,158200.0,34.8593,34.9168,34.8593,34.8854,158200.0
2006-10-10 12:30:00,66.76,66.77,66.6,66.76,168900.0,34.8854,34.8906,34.8018,34.8854,168900.0
2006-10-10 12:35:00,66.76,66.77,66.71,66.75,154300.0,34.8854,34.8906,34.8593,34.8802,154300.0
2006-10-10 12:40:00,66.77,66.93,66.75,66.87,135400.0,34.8906,34.9742,34.8802,34.9429,135400.0
2006-10-10 12:45:00,66.88,66.92,66.84,66.88,126700.0,34.9481,34.969,34.9272,34.9481,126700.0
2006-10-10 12:50:00,66.88,66.96,66.83,66.91,94000.0,34.9481,34.9899,34.922,34.9638,94000.0
2006-10-10 12:55:00,66.91,66.98,66.87,66.97,78900.0,34.9638,35.0004,34.9429,34.9951,78900.0
2006-10-10 13:00:00,66.98,67.08,66.97,67.08,169100.0,35.0004,35.0526,34.9951,35.0526,169100.0
2006-10-10 13:05:00,67.08,67.16,67.03,67.15,140400.0,35.0526,35.0944,35.0265,35.0892,140400.0
2006-10-10 13:10:00,67.15,67.16,66.99,67.11,212900.0,35.0892,35.0944,35.0056,35.0683,212900.0
2006-10-10 13:15:00,67.11,67.16,67.05,67.05,193100.0,35.0683,35.0944,35.0369,35.0369,193100.0
2006-10-10 13:20:00,67.05,67.19,66.99,67.17,160700.0,35.0369,35.1101,35.0056,35.0996,160700.0
2006-10-10 13:25:00,67.17,67.18,67.08,67.15,126200.0,35.0996,35.1049,35.0526,35.0892,126200.0
2006-10-10 13:30:00,67.15,67.25,67.15,67.24,180500.0,35.0892,35.1414,35.0892,35.1362,180500.0
2006-10-10 13:35:00,67.25,67.25,67.15,67.15,202700.0,35.1414,35.1414,35.0892,35.0892,202700.0
2006-10-10 13:40:00,67.16,67.18,67.02,67.06,179100.0,35.0944,35.1049,35.0213,35.0422,179100.0
2006-10-10 13:45:00,67.06,67.07,66.97,67.03,218500.0,35.0422,35.0474,34.9951,35.0265,218500.0
2006-10-10 13:50:00,67.03,67.14,66.97,67.14,176900.0,35.0265,35.084,34.9951,35.084,176900.0
2006-10-10 13:55:00,67.14,67.15,66.98,67.09,158800.0,35.084,35.0892,35.0004,35.0578,158800.0
2006-10-10 14:00:00,67.08,67.2,67.06,67.12,157700.0,35.0526,35.1153,35.0422,35.0735,157700.0
2006-10-10 14:05:00,67.12,67.29,67.12,67.28,215000.0,35.0735,35.1623,35.0735,35.1571,215000.0
2006-10-10 14:10:00,67.28,67.31,67.18,67.18,219500.0,35.1571,35.1728,35.1049,35.1049,219500.0
2006-10-10 14:15:00,67.18,67.3,67.18,67.27,172600.0,35.1049,35.1676,35.1049,35.1519,172600.0
2006-10-10 14:20:00,67.27,67.29,67.15,67.2,172200.0,35.1519,35.1623,35.0892,35.1153,172200.0
2006-10-10 14:25:00,67.2,67.2,67.02,67.07,221600.0,35.1153,35.1153,35.0213,35.0474,221600.0
2006-10-10 14:30:00,67.06,67.13,66.95,67.03,260600.0,35.0422,35.0787,34.9847,35.0265,260600.0
2006-10-10 14:35:00,67.03,67.08,67.02,67.05,166100.0,35.0265,35.0526,35.0213,35.0369,166100.0
2006-10-10 14:40:00,67.06,67.14,67.03,67.12,131900.0,35.0422,35.084,35.0265,35.0735,131900.0
2006-10-10 14:45:00,67.11,67.25,67.1,67.21,176000.0,35.0683,35.1414,35.0631,35.1205,176000.0
2006-10-10 14:50:00,67.22,67.28,67.2,67.26,155100.0,35.1258,35.1571,35.1153,35.1467,155100.0
2006-10-10 14:55:00,67.26,67.33,67.26,67.27,179200.0,35.1467,35.1833,35.1467,35.1519,179200.0
2006-10-10 15:00:00,67.27,67.38,67.26,67.3,176000.0,35.1519,35.2094,35.1467,35.1676,176000.0
2006-10-10 15:05:00,67.3,67.32,67.26,67.27,168100.0,35.1676,35.178,35.1467,35.1519,168100.0
2006-10-10 15:10:00,67.27,67.28,67.22,67.28,152600.0,35.1519,35.1571,35.1258,35.1571,152600.0
2006-10-10 15:15:00,67.29,67.39,67.28,67.38,224700.0,35.1623,35.2146,35.1571,35.2094,224700.0
2006-10-10 15:20:00,67.38,67.46,67.35,67.46,199200.0,35.2094,35.2512,35.1937,35.2512,199200.0
2006-10-10 15:25:00,67.46,67.47,67.36,67.36,322100.0,35.2512,35.2564,35.1989,35.1989,322100.0
2006-10-10 15:30:00,67.37,67.39,67.31,67.37,201800.0,35.2042,35.2146,35.1728,35.2042,201800.0
2006-10-10 15:35:00,67.37,67.41,67.35,67.41,166600.0,35.2042,35.2251,35.1937,35.2251,166600.0
2006-10-10 15:40:00,67.41,67.46,67.34,67.35,252800.0,35.2251,35.2512,35.1885,35.1937,252800.0
2006-10-10 15:45:00,67.34,67.36,67.25,67.26,309700.0,35.1885,35.1989,35.1414,35.1467,309700.0
2006-10-10 15:50:00,67.25,67.27,67.21,67.23,303200.0,35.1414,35.1519,35.1205,35.131,303200.0
2006-10-10 15:55:00,67.22,67.28,67.18,67.2,984700.0,35.1258,35.1571,35.1049,35.1153,984700.0
2006-10-11 09:30:00,66.85,67.0,66.81,66.93,391100.0,34.9324,35.0108,34.9115,34.9742,391100.0
2006-10-11 09:35:00,67.0,67.03,66.93,66.95,259200.0,35.0108,35.0265,34.9742,34.9847,259200.0
2006-10-11 09:40:00,66.95,66.95,66.81,66.83,356400.0,34.9847,34.9847,34.9115,34.922,356400.0
2006-10-11 09:45:00,66.83,67.0,66.78,66.96,319500.0,34.922,35.0108,34.8958,34.9899,319500.0
2006-10-11 09:50:00,66.99,66.99,66.85,66.87,277000.0,35.0056,35.0056,34.9324,34.9429,277000.0
2006-10-11 09:55:00,66.87,66.97,66.86,66.95,198400.0,34.9429,34.9951,34.9377,34.9847,198400.0
2006-10-11 10:00:00,66.96,66.96,66.75,66.75,230300.0,34.9899,34.9899,34.8802,34.8802,230300.0
2006-10-11 10:05:00,66.75,66.75,66.65,66.72,414400.0,34.8802,34.8802,34.8279,34.8645,414400.0
2006-10-11 10:10:00,66.72,66.85,66.63,66.85,256600.0,34.8645,34.9324,34.8175,34.9324,256600.0
2006-10-11 10:15:00,66.85,66.87,66.73,66.81,180500.0,34.9324,34.9429,34.8697,34.9115,180500.0
2006-10-11 10:20:00,66.81,66.93,66.81,66.89,310700.0,34.9115,34.9742,34.9115,34.9533,310700.0
2006-10-11 10:25:00,66.89,66.9,66.74,66.85,200100.0,34.9533,34.9586,34.8749,34.9324,200100.0
2006-10-11 10:30:00,66.85,67.03,66.84,66.94,234100.0,34.9324,35.0265,34.9272,34.9795,234100.0
2006-10-11 10:35:00,66.96,67.01,66.93,66.98,555000.0,34.9899,35.016,34.9742,35.0004,555000.0
2006-10-11 10:40:00,66.98,67.05,66.87,66.87,326800.0,35.0004,35.0369,34.9429,34.9429,326800.0
2006-10-11 10:45:00,66.87,66.98,66.82,66.92,321700.0,34.9429,35.0004,34.9168,34.969,321700.0
2006-10-11 10:50:00,66.91,66.96,66.73,66.76,336300.0,34.9638,34.9899,34.8697,34.8854,336300.0
2006-10-11 10:55:00,66.76,66.81,66.67,66.68,342600.0,34.8854,34.9115,34.8384,34.8436,342600.0
2006-10-11 11:00:00,66.68,66.71,66.55,66.65,527700.0,34.8436,34.8593,34.7757,34.8279,527700.0
2006-10-11 11:05:00,66.65,66.65,66.48,66.5,801600.0,34.8279,34.8279,34.7391,34.7495,801600.0
2006-10-11 11:10:00,66.5,66.64,66.47,66.49,408700.0,34.7495,34.8227,34.7339,34.7443,408700.0
2006-10-11 11:15:00,66.48,66.55,66.46,66.49,227700.0,34.7391,34.7757,34.7286,34.7443,227700.0
2006-10-11 11:20:00,66.5,66.52,66.42,66.45,221700.0,34.7495,34.76,34.7077,34.7234,221700.0
2006-10-11 11:25:00,66.45,66.58,66.4,66.57,189200.0,34.7234,34.7913,34.6973,34.7861,189200.0
2006-10-11 11:30:00,66.55,66.61,66.45,66.61,339900.0,34.7757,34.807,34.7234,34.807,339900.0
2006-10-11 11:35:00,66.62,66.76,66.61,66.75,134400.0,34.8122,34.8854,34.807,34.8802,134400.0
2006-10-11 11:40:00,66.78,66.78,66.65,66.72,151200.0,34.8958,34.8958,34.8279,34.8645,151200.0
2006-10-11 11:45:00,66.72,66.79,66.66,66.66,184200.0,34.8645,34.9011,34.8331,34.8331,184200.0
2006-10-11 11:50:00,66.66,66.68,66.49,66.53,167400.0,34.8331,34.8436,34.7443,34.7652,167400.0
2006-10-11 11:55:00,66.54,66.6,66.5,66.56,119000.0,34.7704,34.8018,34.7495,34.7809,119000.0
2006-10-11 12:00:00,66.56,66.68,66.55,66.67,104000.0,34.7809,34.8436,34.7757,34.8384,104000.0
2006-10-11 12:05:00,66.67,66.72,66.64,66.69,92400.0,34.8384,34.8645,34.8227,34.8488,92400.0
2006-10-11 12:10:00,66.69,66.73,66.64,66.65,117100.0,34.8488,34.8697,34.8227,34.8279,117100.0
2006-10-11 12:15:00,66.64,66.73,66.64,66.67,77500.0,34.8227,34.8697,34.8227,34.8384,77500.0
2006-10-11 12:20:00,66.67,66.77,66.65,66.71,96200.0,34.8384,34.8906,34.8279,34.8593,96200.0
2006-10-11 12:25:00,66.72,66.74,66.65,66.71,82800.0,34.8645,34.8749,34.8279,34.8593,82800.0
2006-10-11 12:30:00,66.72,66.74,66.66,66.69,111400.0,34.8645,34.8749,34.8331,34.8488,111400.0
2006-10-11 12:35:00,66.69,66.69,66.61,66.62,124200.0,34.8488,34.8488,34.807,34.8122,124200.0
2006-10-11 12:40:00,66.61,66.67,66.54,66.56,153900.0,34.807,34.8384,34.7704,34.7809,153900.0
2006-10-11 12:45:00,66.56,66.62,66.52,66.62,99800.0,34.7809,34.8122,34.76,34.8122,99800.0
2006-10-11 12:50:00,66.61,66.74,66.61,66.62,117900.0,34.807,34.8749,34.807,34.8122,117900.0
2006-10-11 12:55:00,66.62,66.62,66.54,66.57,129200.0,34.8122,34.8122,34.7704,34.7861,129200.0
2006-10-11 13:00:00,66.57,66.64,66.54,66.64,151100.0,34.7861,34.8227,34.7704,34.8227,151100.0
2006-10-11 13:05:00,66.62,66.68,66.61,66.68,83800.0,34.8122,34.8436,34.807,34.8436,83800.0
2006-10-11 13:10:00,66.67,66.78,66.67,66.73,187600.0,34.8384,34.8958,34.8384,34.8697,187600.0
2006-10-11 13:15:00,66.73,66.75,66.7,66.72,100100.0,34.8697,34.8802,34.854,34.8645,100100.0
2006-10-11 13:20:00,66.72,66.73,66.68,66.68,94100.0,34.8645,34.8697,34.8436,34.8436,94100.0
2006-10-11 13:25:00,66.69,66.71,66.66,66.7,93800.0,34.8488,34.8593,34.8331,34.854,93800.0
2006-10-11 13:30:00,66.69,66.71,66.67,66.68,68400.0,34.8488,34.8593,34.8384,34.8436,68400.0
2006-10-11 13:35:00,66.68,66.69,66.58,66.63,132900.0,34.8436,34.8488,34.7913,34.8175,132900.0
2006-10-11 13:40:00,66.62,66.64,66.56,66.63,137700.0,34.8122,34.8227,34.7809,34.8175,137700.0
2006-10-11 13:45:00,66.64,66.68,66.59,66.65,159600.0,34.8227,34.8436,34.7966,34.8279,159600.0
2006-10-11 13:50:00,66.65,66.67,66.5,66.5,179400.0,34.8279,34.8384,34.7495,34.7495,179400.0
2006-10-11 13:55:00,66.5,66.54,66.43,66.48,209300.0,34.7495,34.7704,34.713,34.7391,209300.0
2006-10-11 14:00:00,66.48,66.51,66.35,66.45,288800.0,34.7391,34.7548,34.6712,34.7234,288800.0
2006-10-11 14:05:00,66.47,66.51,66.42,66.49,211100.0,34.7339,34.7548,34.7077,34.7443,211100.0
2006-10-11 14:10:00,66.48,66.48,66.4,66.42,266600.0,34.7391,34.7391,34.6973,34.7077,266600.0
2006-10-11 14:15:00,66.43,66.48,66.41,66.46,211400.0,34.713,34.7391,34.7025,34.7286,211400.0
2006-10-11 14:20:00,66.46,66.47,66.35,66.35,252400.0,34.7286,34.7339,34.6712,34.6712,252400.0
2006-10-11 14:25:00,66.35,66.4,66.31,66.34,200700.0,34.6712,34.6973,34.6503,34.6659,200700.0
2006-10-11 14:30:00,66.34,66.39,66.3,66.35,179000.0,34.6659,34.6921,34.645,34.6712,179000.0
2006-10-11 14:35:00,66.34,66.36,66.26,66.32,189000.0,34.6659,34.6764,34.6241,34.6555,189000.0
2006-10-11 14:40:00,66.32,66.39,66.27,66.38,139100.0,34.6555,34.6921,34.6293,34.6868,139100.0
2006-10-11 14:45:00,66.38,66.48,66.38,66.45,183900.0,34.6868,34.7391,34.6868,34.7234,183900.0
2006-10-11 14:50:00,66.45,66.46,66.25,66.46,279200.0,34.7234,34.7286,34.6189,34.7286,279200.0
2006-10-11 14:55:00,66.45,66.5,66.42,66.49,195300.0,34.7234,34.7495,34.7077,34.7443,195300.0
2006-10-11 15:00:00,66.49,66.52,66.43,66.46,151000.0,34.7443,34.76,34.713,34.7286,151000.0
2006-10-11 15:05:00,66.47,66.51,66.45,66.49,161000.0,34.7339,34.7548,34.7234,34.7443,161000.0
2006-10-11 15:10:00,66.49,66.55,66.45,66.52,193300.0,34.7443,34.7757,34.7234,34.76,193300.0
2006-10-11 15:15:00,66.53,66.61,66.52,66.58,247300.0,34.7652,34.807,34.76,34.7913,247300.0
2006-10-11 15:20:00,66.57,66.68,66.55,66.63,270600.0,34.7861,34.8436,34.7757,34.8175,270600.0
2006-10-11 15:25:00,66.64,66.65,66.4,66.41,411700.0,34.8227,34.8279,34.6973,34.7025,411700.0
2006-10-11 15:30:00,66.41,66.42,66.27,66.27,360100.0,34.7025,34.7077,34.6293,34.6293,360100.0
2006-10-11 15:35:00,66.27,66.48,66.25,66.45,381600.0,34.6293,34.7391,34.6189,34.7234,381600.0
2006-10-11 15:40:00,66.44,66.46,66.36,66.39,217300.0,34.7182,34.7286,34.6764,34.6921,217300.0
2006-10-11 15:45:00,66.38,66.47,66.37,66.47,193800.0,34.6868,34.7339,34.6816,34.7339,193800.0
2006-10-11 15:50:00,66.47,66.52,66.44,66.49,257700.0,34.7339,34.76,34.7182,34.7443,257700.0
2006-10-11 15:55:00,66.49,66.58,66.46,66.52,398300.0,34.7443,34.7913,34.7286,34.76,398300.0
2006-10-12 09:30:00,66.88,67.05,66.86,67.01,513900.0,34.9481,35.0369,34.9377,35.016,513900.0
2006-10-12 09:35:00,67.01,67.1,66.96,67.04,521000.0,35.016,35.0631,34.9899,35.0317,521000.0
2006-10-12 09:40:00,67.05,67.1,67.0,67.08,297400.0,35.0369,35.0631,35.0108,35.0526,297400.0
2006-10-12 09:45:00,67.07,67.15,67.05,67.11,280600.0,35.0474,35.0892,35.0369,35.0683,280600.0
2006-10-12 09:50:00,67.11,67.12,66.96,66.97,182900.0,35.0683,35.0735,34.9899,34.9951,182900.0
2006-10-12 09:55:00,66.96,67.02,66.91,67.02,199300.0,34.9899,35.0213,34.9638,35.0213,199300.0
2006-10-12 10:00:00,67.03,67.12,67.0,67.04,318900.0,35.0265,35.0735,35.0108,35.0317,318900.0
2006-10-12 10:05:00,67.05,67.13,67.04,67.09,221200.0,35.0369,35.0787,35.0317,35.0578,221200.0
2006-10-12 10:10:00,67.09,67.22,67.09,67.21,217700.0,35.0578,35.1258,35.0578,35.1205,217700.0
2006-10-12 10:15:00,67.21,67.21,67.1,67.16,202700.0,35.1205,35.1205,35.0631,35.0944,202700.0
2006-10-12 10:20:00,67.16,67.16,67.07,67.1,254800.0,35.0944,35.0944,35.0474,35.0631,254800.0
2006-10-12 10:25:00,67.1,67.13,67.04,67.1,152300.0,35.0631,35.0787,35.0317,35.0631,152300.0
2006-10-12 10:30:00,67.1,67.28,67.07,67.23,453600.0,35.0631,35.1571,35.0474,35.131,453600.0
2006-10-12 10:35:00,67.23,67.27,67.18,67.25,345500.0,35.131,35.1519,35.1049,35.1414,345500.0
2006-10-12 10:40:00,67.27,67.27,67.05,67.12,329100.0,35.1519,35.1519,35.0369,35.0735,329100.0
2006-10-12 10:45:00,67.13,67.16,67.05,67.13,386700.0,35.0787,35.0944,35.0369,35.0787,386700.0
2006-10-12 10:50:00,67.12,67.25,67.09,67.13,221600.0,35.0735,35.1414,35.0578,35.0787,221600.0
2006-10-12 10:55:00,67.13,67.14,66.99,67.05,460900.0,35.0787,35.084,35.0056,35.0369,460900.0
2006-10-12 11:00:00,67.04,67.1,66.96,67.09,284000.0,35.0317,35.0631,34.9899,35.0578,284000.0
2006-10-12 11:05:00,67.09,67.24,67.09,67.24,249700.0,35.0578,35.1362,35.0578,35.1362,249700.0
2006-10-12 11:10:00,67.23,67.37,67.16,67.35,348500.0,35.131,35.2042,35.0944,35.1937,348500.0
2006-10-12 11:15:00,67.36,67.39,67.27,67.39,218900.0,35.1989,35.2146,35.1519,35.2146,218900.0
2006-10-12 11:20:00,67.39,67.49,67.36,67.46,232900.0,35.2146,35.2669,35.1989,35.2512,232900.0
2006-10-12 11:25:00,67.47,67.47,67.36,67.39,227200.0,35.2564,35.2564,35.1989,35.2146,227200.0
2006-10-12 11:30:00,67.38,67.43,67.33,67.36,223500.0,35.2094,35.2355,35.1833,35.1989,223500.0
2006-10-12 11:35:00,67.35,67.43,67.32,67.37,193400.0,35.1937,35.2355,35.178,35.2042,193400.0
2006-10-12 11:40:00,67.38,67.44,67.37,67.43,203900.0,35.2094,35.2407,35.2042,35.2355,203900.0
2006-10-12 11:45:00,67.43,67.43,67.37,67.39,100300.0,35.2355,35.2355,35.2042,35.2146,100300.0
2006-10-12 11:50:00,67.39,67.4,67.3,67.31,161700.0,35.2146,35.2198,35.1676,35.1728,161700.0
2006-10-12 11:55:00,67.31,67.37,67.28,67.28,116100.0,35.1728,35.2042,35.1571,35.1571,116100.0
2006-10-12 12:00:00,67.28,67.33,67.25,67.28,89000.0,35.1571,35.1833,35.1414,35.1571,89000.0
2006-10-12 12:05:00,67.28,67.32,67.22,67.23,129000.0,35.1571,35.178,35.1258,35.131,129000.0
2006-10-12 12:10:00,67.23,67.3,67.21,67.22,111100.0,35.131,35.1676,35.1205,35.1258,111100.0
2006-10-12 12:15:00,67.22,67.24,67.17,67.21,100000.0,35.1258,35.1362,35.0996,35.1205,100000.0
2006-10-12 12:20:00,67.21,67.27,67.1,67.27,503500.0,35.1205,35.1519,35.0631,35.1519,503500.0
2006-10-12 12:25:00,67.27,67.3,67.17,67.17,228400.0,35.1519,35.1676,35.0996,35.0996,228400.0
2006-10-12 12:30:00,67.18,67.27,67.18,67.24,118300.0,35.1049,35.1519,35.1049,35.1362,118300.0
2006-10-12 12:35:00,67.24,67.25,67.15,67.15,113600.0,35.1362,35.1414,35.0892,35.0892,113600.0
2006-10-12 12:40:00,67.15,67.2,67.12,67.2,99400.0,35.0892,35.1153,35.0735,35.1153,99400.0
2006-10-12 12:45:00,67.2,67.27,67.19,67.2,128100.0,35.1153,35.1519,35.1101,35.1153,128100.0
2006-10-12 12:50:00,67.2,67.34,67.2,67.33,180400.0,35.1153,35.1885,35.1153,35.1833,180400.0
2006-10-12 12:55:00,67.31,67.36,67.26,67.35,102900.0,35.1728,35.1989,35.1467,35.1937,102900.0
2006-10-12 13:00:00,67.34,67.36,67.25,67.32,101000.0,35.1885,35.1989,35.1414,35.178,101000.0
2006-10-12 13:05:00,67.33,67.34,67.27,67.29,109200.0,35.1833,35.1885,35.1519,35.1623,109200.0
2006-10-12 13:10:00,67.29,67.31,67.26,67.28,104500.0,35.1623,35.1728,35.1467,35.1571,104500.0
2006-10-12 13:15:00,67.29,67.3,67.18,67.18,103200.0,35.1623,35.1676,35.1049,35.1049,103200.0
2006-10-12 13:20:00,67.18,67.23,67.11,67.2,143300.0,35.1049,35.131,35.0683,35.1153,143300.0
2006-10-12 13:25:00,67.21,67.3,67.14,67.3,101300.0,35.1205,35.1676,35.084,35.1676,101300.0
2006-10-12 13:30:00,67.29,67.3,67.24,67.26,74200.0,35.1623,35.1676,35.1362,35.1467,74200.0
2006-10-12 13:35:00,67.26,67.29,67.22,67.23,57800.0,35.1467,35.1623,35.1258,35.131,57800.0
2006-10-12 13:40:00,67.23,67.31,67.23,67.29,85200.0,35.131,35.1728,35.131,35.1623,85200.0
2006-10-12 13:45:00,67.29,67.32,67.25,67.28,119200.0,35.1623,35.178,35.1414,35.1571,119200.0
2006-10-12 13:50:00,67.28,67.29,67.22,67.28,145900.0,35.1571,35.1623,35.1258,35.1571,145900.0
2006-10-12 13:55:00,67.27,67.28,67.21,67.21,115500.0,35.1519,35.1571,35.1205,35.1205,115500.0
2006-10-12 14:00:00,67.21,67.25,67.12,67.12,218100.0,35.1205,35.1414,35.0735,35.0735,218100.0
2006-10-12 14:05:00,67.13,67.2,67.11,67.11,157600.0,35.0787,35.1153,35.0683,35.0683,157600.0
2006-10-12 14:10:00,67.1,67.23,67.1,67.22,216400.0,35.0631,35.131,35.0631,35.1258,216400.0
2006-10-12 14:15:00,67.22,67.25,67.15,67.25,92400.0,35.1258,35.1414,35.0892,35.1414,92400.0
2006-10-12 14:20:00,67.25,67.35,67.21,67.35,137000.0,35.1414,35.1937,35.1205,35.1937,137000.0
2006-10-12 14:25:00,67.36,67.39,67.32,67.36,126800.0,35.1989,35.2146,35.178,35.1989,126800.0
2006-10-12 14:30:00,67.36,67.43,63.35,67.43,149300.0,35.1989,35.2355,33.1035,35.2355,149300.0
2006-10-12 14:35:00,67.44,67.48,67.41,67.48,173700.0,35.2407,35.2616,35.2251,35.2616,173700.0
2006-10-12 14:40:00,67.48,67.53,67.46,67.49,171600.0,35.2616,35.2878,35.2512,35.2669,171600.0
2006-10-12 14:45:00,67.48,67.54,67.47,67.54,154000.0,35.2616,35.293,35.2564,35.293,154000.0
2006-10-12 14:50:00,67.54,67.6,67.53,67.58,153500.0,35.293,35.3243,35.2878,35.3139,153500.0
2006-10-12 14:55:00,67.59,67.61,67.57,67.58,123900.0,35.3191,35.3296,35.3087,35.3139,123900.0
2006-10-12 15:00:00,67.57,67.61,67.55,67.58,192300.0,35.3087,35.3296,35.2982,35.3139,192300.0
2006-10-12 15:05:00,67.58,67.6,67.55,67.6,156200.0,35.3139,35.3243,35.2982,35.3243,156200.0
2006-10-12 15:10:00,67.59,67.68,67.59,67.68,168900.0,35.3191,35.3661,35.3191,35.3661,168900.0
2006-10-12 15:15:00,67.69,67.69,67.64,67.67,166300.0,35.3714,35.3714,35.3452,35.3609,166300.0
2006-10-12 15:20:00,67.67,67.72,67.67,67.68,151100.0,35.3609,35.387,35.3609,35.3661,151100.0
2006-10-12 15:25:00,67.68,67.72,67.6,67.65,182800.0,35.3661,35.387,35.3243,35.3505,182800.0
2006-10-12 15:30:00,67.65,67.7,67.63,67.68,142600.0,35.3505,35.3766,35.34,35.3661,142600.0
2006-10-12 15:35:00,67.68,67.69,67.63,67.65,193200.0,35.3661,35.3714,35.34,35.3505,193200.0
2006-10-12 15:40:00,67.65,67.74,67.64,67.67,230100.0,35.3505,35.3975,35.3452,35.3609,230100.0
2006-10-12 15:45:00,67.68,67.75,67.67,67.69,231000.0,35.3661,35.4027,35.3609,35.3714,231000.0
2006-10-12 15:50:00,67.69,67.69,67.62,67.63,302600.0,35.3714,35.3714,35.3348,35.34,302600.0
2006-10-12 15:55:00,67.62,67.66,67.58,67.64,557500.0,35.3348,35.3557,35.3139,35.3452,557500.0
2006-10-13 09:30:00,68.08,68.08,67.92,68.0,485100.0,35.5752,35.5752,35.4916,35.5334,485100.0
2006-10-13 09:35:00,68.0,68.15,67.99,68.15,682400.0,35.5334,35.6117,35.5281,35.6117,682400.0
2006-10-13 09:40:00,68.16,68.2,68.12,68.13,254600.0,35.617,35.6379,35.5961,35.6013,254600.0
2006-10-13 09:45:00,68.13,68.16,68.09,68.12,350500.0,35.6013,35.617,35.5804,35.5961,350500.0
2006-10-13 09:50:00,68.13,68.13,67.91,67.91,460100.0,35.6013,35.6013,35.4863,35.4863,460100.0
2006-10-13 09:55:00,67.9,68.07,67.87,68.01,318800.0,35.4811,35.5699,35.4654,35.5386,318800.0
2006-10-13 10:00:00,68.01,68.12,68.0,68.0,328800.0,35.5386,35.5961,35.5334,35.5334,328800.0
2006-10-13 10:05:00,68.0,68.14,67.98,68.11,151900.0,35.5334,35.6065,35.5229,35.5908,151900.0
2006-10-13 10:10:00,68.12,68.17,68.08,68.15,208200.0,35.5961,35.6222,35.5752,35.6117,208200.0
2006-10-13 10:15:00,68.15,68.18,68.13,68.14,156400.0,35.6117,35.6274,35.6013,35.6065,156400.0
2006-10-13 10:20:00,68.14,68.24,68.14,68.24,228900.0,35.6065,35.6588,35.6065,35.6588,228900.0
2006-10-13 10:25:00,68.24,68.37,68.22,68.37,346000.0,35.6588,35.7267,35.6483,35.7267,346000.0
2006-10-13 10:30:00,68.37,68.38,68.21,68.22,265300.0,35.7267,35.7319,35.6431,35.6483,265300.0
2006-10-13 10:35:00,68.22,68.3,68.18,68.18,298800.0,35.6483,35.6901,35.6274,35.6274,298800.0
2006-10-13 10:40:00,68.19,68.25,68.14,68.21,319900.0,35.6326,35.664,35.6065,35.6431,319900.0
2006-10-13 10:45:00,68.21,68.27,68.15,68.2,509200.0,35.6431,35.6744,35.6117,35.6379,509200.0
2006-10-13 10:50:00,68.2,68.21,68.05,68.12,209300.0,35.6379,35.6431,35.5595,35.5961,209300.0
2006-10-13 10:55:00,68.11,68.12,68.02,68.1,201000.0,35.5908,35.5961,35.5438,35.5856,201000.0
2006-10-13 11:00:00,68.1,68.14,68.06,68.06,158500.0,35.5856,35.6065,35.5647,35.5647,158500.0
2006-10-13 11:05:00,68.06,68.11,68.0,68.11,213500.0,35.5647,35.5908,35.5334,35.5908,213500.0
2006-10-13 11:10:00,68.11,68.12,68.09,68.1,149500.0,35.5908,35.5961,35.5804,35.5856,149500.0
2006-10-13 11:15:00,68.11,68.17,68.1,68.13,156300.0,35.5908,35.6222,35.5856,35.6013,156300.0
2006-10-13 11:20:00,68.14,68.17,68.11,68.14,229500.0,35.6065,35.6222,35.5908,35.6065,229500.0
2006-10-13 11:25:00,68.14,68.25,68.11,68.25,183500.0,35.6065,35.664,35.5908,35.664,183500.0
2006-10-13 11:30:00,68.24,68.25,68.15,68.18,352300.0,35.6588,35.664,35.6117,35.6274,352300.0
2006-10-13 11:35:00,68.18,68.19,68.04,68.08,307400.0,35.6274,35.6326,35.5543,35.5752,307400.0
2006-10-13 11:40:00,68.09,68.15,68.08,68.13,108400.0,35.5804,35.6117,35.5752,35.6013,108400.0
2006-10-13 11:45:00,68.14,68.24,68.13,68.24,127500.0,35.6065,35.6588,35.6013,35.6588,127500.0
2006-10-13 11:50:00,68.24,68.53,68.22,68.52,381500.0,35.6588,35.8103,35.6483,35.8051,381500.0
2006-10-13 11:55:00,68.53,68.54,68.48,68.49,384700.0,35.8103,35.8155,35.7842,35.7894,384700.0
2006-10-13 12:00:00,68.49,68.62,68.49,68.59,290800.0,35.7894,35.8573,35.7894,35.8417,290800.0
2006-10-13 12:05:00,68.59,68.68,68.58,68.66,206200.0,35.8417,35.8887,35.8364,35.8782,206200.0
2006-10-13 12:10:00,68.66,68.66,68.43,68.46,343700.0,35.8782,35.8782,35.7581,35.7737,343700.0
2006-10-13 12:15:00,68.47,68.6,68.38,68.47,186100.0,35.779,35.8469,35.7319,35.779,186100.0
2006-10-13 12:20:00,68.45,68.48,68.42,68.45,127800.0,35.7685,35.7842,35.7528,35.7685,127800.0
2006-10-13 12:25:00,68.45,68.48,68.37,68.38,103500.0,35.7685,35.7842,35.7267,35.7319,103500.0
2006-10-13 12:30:00,68.39,68.45,68.37,68.44,97800.0,35.7372,35.7685,35.7267,35.7633,97800.0
2006-10-13 12:35:00,68.44,68.51,68.42,68.5,117300.0,35.7633,35.7999,35.7528,35.7946,117300.0
2006-10-13 12:40:00,68.5,68.53,68.46,68.47,178300.0,35.7946,35.8103,35.7737,35.779,178300.0
2006-10-13 12:45:00,68.46,68.53,68.45,68.52,174700.0,35.7737,35.8103,35.7685,35.8051,174700.0
2006-10-13 12:50:00,68.53,68.6,68.52,68.58,105500.0,35.8103,35.8469,35.8051,35.8364,105500.0
2006-10-13 12:55:00,68.59,68.62,68.58,68.62,102900.0,35.8417,35.8573,35.8364,35.8573,102900.0
2006-10-13 13:00:00,68.61,68.68,68.61,68.64,106200.0,35.8521,35.8887,35.8521,35.8678,106200.0
2006-10-13 13:05:00,68.64,68.65,68.59,68.63,113100.0,35.8678,35.873,35.8417,35.8626,113100.0
2006-10-13 13:10:00,68.62,68.64,68.57,68.58,151500.0,35.8573,35.8678,35.8312,35.8364,151500.0
2006-10-13 13:15:00,68.59,68.59,68.49,68.54,146000.0,35.8417,35.8417,35.7894,35.8155,146000.0
2006-10-13 13:20:00,68.54,68.58,68.51,68.56,115200.0,35.8155,35.8364,35.7999,35.826,115200.0
2006-10-13 13:25:00,68.56,68.67,68.55,68.65,93700.0,35.826,35.8835,35.8208,35.873,93700.0
2006-10-13 13:30:00,68.66,68.67,68.62,68.62,115300.0,35.8782,35.8835,35.8573,35.8573,115300.0
2006-10-13 13:35:00,68.64,68.73,68.63,68.7,185600.0,35.8678,35.9148,35.8626,35.8991,185600.0
2006-10-13 13:40:00,68.7,68.7,68.64,68.69,165900.0,35.8991,35.8991,35.8678,35.8939,165900.0
2006-10-13 13:45:00,68.69,68.7,68.67,68.7,108900.0,35.8939,35.8991,35.8835,35.8991,108900.0
2006-10-13 13:50:00,68.7,68.72,68.67,68.68,158000.0,35.8991,35.9096,35.8835,35.8887,158000.0
2006-10-13 13:55:00,68.68,68.69,68.64,68.67,178600.0,35.8887,35.8939,35.8678,35.8835,178600.0
2006-10-13 14:00:00,68.67,68.67,68.61,68.65,161200.0,35.8835,35.8835,35.8521,35.873,161200.0
2006-10-13 14:05:00,68.64,68.64,68.46,68.48,251600.0,35.8678,35.8678,35.7737,35.7842,251600.0
2006-10-13 14:10:00,68.48,68.57,68.46,68.56,286200.0,35.7842,35.8312,35.7737,35.826,286200.0
2006-10-13 14:15:00,68.57,68.6,68.54,68.56,129300.0,35.8312,35.8469,35.8155,35.826,129300.0
2006-10-13 14:20:00,68.56,68.56,68.46,68.46,160300.0,35.826,35.826,35.7737,35.7737,160300.0
2006-10-13 14:25:00,68.46,68.47,68.35,68.38,438200.0,35.7737,35.779,35.7163,35.7319,438200.0
2006-10-13 14:30:00,68.38,68.39,68.28,68.28,302800.0,35.7319,35.7372,35.6797,35.6797,302800.0
2006-10-13 14:35:00,68.28,68.29,68.23,68.28,270600.0,35.6797,35.6849,35.6535,35.6797,270600.0
2006-10-13 14:40:00,68.27,68.32,68.21,68.23,243600.0,35.6744,35.7006,35.6431,35.6535,243600.0
2006-10-13 14:45:00,68.23,68.37,68.23,68.36,192600.0,35.6535,35.7267,35.6535,35.7215,192600.0
2006-10-13 14:50:00,68.36,68.38,68.32,68.34,145400.0,35.7215,35.7319,35.7006,35.711,145400.0
2006-10-13 14:55:00,68.33,68.34,68.21,68.24,301300.0,35.7058,35.711,35.6431,35.6588,301300.0
2006-10-13 15:00:00,68.24,68.32,68.24,68.28,243200.0,35.6588,35.7006,35.6588,35.6797,243200.0
2006-10-13 15:05:00,68.29,68.35,68.27,68.34,224400.0,35.6849,35.7163,35.6744,35.711,224400.0
2006-10-13 15:10:00,68.34,68.36,68.32,68.36,113000.0,35.711,35.7215,35.7006,35.7215,113000.0
2006-10-13 15:15:00,68.36,68.43,68.34,68.4,193200.0,35.7215,35.7581,35.711,35.7424,193200.0
2006-10-13 15:20:00,68.4,68.47,68.38,68.43,189200.0,35.7424,35.779,35.7319,35.7581,189200.0
2006-10-13 15:25:00,68.44,68.45,68.37,68.37,202300.0,35.7633,35.7685,35.7267,35.7267,202300.0
2006-10-13 15:30:00,68.37,68.43,68.37,68.43,204700.0,35.7267,35.7581,35.7267,35.7581,204700.0
2006-10-13 15:35:00,68.43,68.46,68.4,68.42,231900.0,35.7581,35.7737,35.7424,35.7528,231900.0
2006-10-13 15:40:00,68.41,68.43,68.37,68.41,260300.0,35.7476,35.7581,35.7267,35.7476,260300.0
2006-10-13 15:45:00,68.41,68.44,68.32,68.33,457800.0,35.7476,35.7633,35.7006,35.7058,457800.0
2006-10-13 15:50:00,68.34,68.36,68.29,68.31,270200.0,35.711,35.7215,35.6849,35.6954,270200.0
2006-10-13 15:55:00,68.31,68.4,68.29,68.39,364400.0,35.6954,35.7424,35.6849,35.7372,364400.0
2006-10-16 09:30:00,68.45,69.0,68.45,68.6,422300.0,35.7685,36.0559,35.7685,35.8469,422300.0
2006-10-16 09:35:00,68.58,68.78,68.56,68.76,195600.0,35.8364,35.9409,35.826,35.9305,195600.0
2006-10-16 09:40:00,68.75,68.76,68.55,68.61,284100.0,35.9253,35.9305,35.8208,35.8521,284100.0
2006-10-16 09:45:00,68.61,68.64,68.53,68.54,194700.0,35.8521,35.8678,35.8103,35.8155,194700.0
2006-10-16 09:50:00,68.54,68.62,68.52,68.52,243000.0,35.8155,35.8573,35.8051,35.8051,243000.0
2006-10-16 09:55:00,68.52,68.6,68.42,68.6,244600.0,35.8051,35.8469,35.7528,35.8469,244600.0
2006-10-16 10:00:00,68.6,68.63,68.51,68.59,221700.0,35.8469,35.8626,35.7999,35.8417,221700.0
2006-10-16 10:05:00,68.59,68.59,68.44,68.46,304200.0,35.8417,35.8417,35.7633,35.7737,304200.0
2006-10-16 10:10:00,68.46,68.56,68.44,68.52,258300.0,35.7737,35.826,35.7633,35.8051,258300.0
2006-10-16 10:15:00,68.52,68.74,68.52,68.69,274200.0,35.8051,35.92,35.8051,35.8939,274200.0
2006-10-16 10:20:00,68.7,68.74,68.68,68.7,161400.0,35.8991,35.92,35.8887,35.8991,161400.0
2006-10-16 10:25:00,68.71,68.81,68.68,68.81,217500.0,35.9044,35.9566,35.8887,35.9566,217500.0
2006-10-16 10:30:00,68.81,68.86,68.77,68.8,234700.0,35.9566,35.9828,35.9357,35.9514,234700.0
2006-10-16 10:35:00,68.8,68.94,68.79,68.92,248600.0,35.9514,36.0246,35.9462,36.0141,248600.0
2006-10-16 10:40:00,68.92,69.02,68.89,69.01,327800.0,36.0141,36.0664,35.9984,36.0611,327800.0
2006-10-16 10:45:00,69.01,69.03,68.96,68.97,221500.0,36.0611,36.0716,36.035,36.0402,221500.0
2006-10-16 10:50:00,68.98,68.98,68.92,68.92,177500.0,36.0455,36.0455,36.0141,36.0141,177500.0
2006-10-16 10:55:00,68.92,68.92,68.77,68.79,239300.0,36.0141,36.0141,35.9357,35.9462,239300.0
2006-10-16 11:00:00,68.78,68.89,68.77,68.83,196300.0,35.9409,35.9984,35.9357,35.9671,196300.0
2006-10-16 11:05:00,68.83,69.02,68.81,69.0,293700.0,35.9671,36.0664,35.9566,36.0559,293700.0
2006-10-16 11:10:00,69.0,69.03,68.95,68.97,203000.0,36.0559,36.0716,36.0298,36.0402,203000.0
2006-10-16 11:15:00,68.97,68.99,68.88,68.88,221900.0,36.0402,36.0507,35.9932,35.9932,221900.0
2006-10-16 11:20:00,68.88,68.92,68.87,68.91,146200.0,35.9932,36.0141,35.988,36.0089,146200.0
2006-10-16 11:25:00,68.91,68.97,68.89,68.95,184700.0,36.0089,36.0402,35.9984,36.0298,184700.0
2006-10-16 11:30:00,68.96,69.03,68.94,69.02,242300.0,36.035,36.0716,36.0246,36.0664,242300.0
2006-10-16 11:35:00,69.02,69.24,69.01,69.23,364900.0,36.0664,36.1813,36.0611,36.1761,364900.0
2006-10-16 11:40:00,69.24,69.27,69.17,69.18,324300.0,36.1813,36.197,36.1447,36.15,324300.0
2006-10-16 11:45:00,69.18,69.19,69.13,69.15,236900.0,36.15,36.1552,36.1238,36.1343,236900.0
2006-10-16 11:50:00,69.14,69.16,69.05,69.05,219900.0,36.1291,36.1395,36.082,36.082,219900.0
2006-10-16 11:55:00,69.06,69.12,69.04,69.1,136700.0,36.0873,36.1186,36.0768,36.1082,136700.0
2006-10-16 12:00:00,69.1,69.22,69.1,69.14,114200.0,36.1082,36.1709,36.1082,36.1291,114200.0
2006-10-16 12:05:00,69.15,69.15,69.08,69.1,156600.0,36.1343,36.1343,36.0977,36.1082,156600.0
2006-10-16 12:10:00,69.1,69.11,69.06,69.09,109700.0,36.1082,36.1134,36.0873,36.1029,109700.0
2006-10-16 12:15:00,69.09,69.19,69.08,69.17,151100.0,36.1029,36.1552,36.0977,36.1447,151100.0
2006-10-16 12:20:00,69.18,69.26,69.14,69.25,107300.0,36.15,36.1918,36.1291,36.1865,107300.0
2006-10-16 12:25:00,69.26,69.41,69.25,69.41,238300.0,36.1918,36.2702,36.1865,36.2702,238300.0
2006-10-16 12:30:00,69.41,69.49,69.39,69.49,226400.0,36.2702,36.312,36.2597,36.312,226400.0
2006-10-16 12:35:00,69.49,69.63,69.49,69.61,253600.0,36.312,36.3851,36.312,36.3747,253600.0
2006-10-16 12:40:00,69.62,69.66,69.57,69.6,231200.0,36.3799,36.4008,36.3538,36.3694,231200.0
2006-10-16 12:45:00,69.61,69.68,69.58,69.58,173700.0,36.3747,36.4112,36.359,36.359,173700.0
2006-10-16 12:50:00,69.57,69.58,69.39,69.41,247100.0,36.3538,36.359,36.2597,36.2702,247100.0
2006-10-16 12:55:00,69.41,69.41,69.32,69.37,134000.0,36.2702,36.2702,36.2231,36.2493,134000.0
2006-10-16 13:00:00,69.36,69.4,69.32,69.34,150000.0,36.244,36.2649,36.2231,36.2336,150000.0
2006-10-16 13:05:00,69.34,69.36,69.3,69.32,114500.0,36.2336,36.244,36.2127,36.2231,114500.0
2006-10-16 13:10:00,69.32,69.48,69.31,69.46,195000.0,36.2231,36.3067,36.2179,36.2963,195000.0
2006-10-16 13:15:00,69.46,69.65,69.46,69.62,196100.0,36.2963,36.3956,36.2963,36.3799,196100.0
2006-10-16 13:20:00,69.62,69.65,69.59,69.6,158600.0,36.3799,36.3956,36.3642,36.3694,158600.0
2006-10-16 13:25:00,69.6,69.64,69.57,69.63,227700.0,36.3694,36.3903,36.3538,36.3851,227700.0
2006-10-16 13:30:00,69.63,69.65,69.57,69.62,181300.0,36.3851,36.3956,36.3538,36.3799,181300.0
2006-10-16 13:35:00,69.63,69.7,69.6,69.64,205900.0,36.3851,36.4217,36.3694,36.3903,205900.0
2006-10-16 13:40:00,69.64,69.66,69.59,69.59,99300.0,36.3903,36.4008,36.3642,36.3642,99300.0
2006-10-16 13:45:00,69.59,69.63,69.58,69.61,125200.0,36.3642,36.3851,36.359,36.3747,125200.0
2006-10-16 13:50:00,69.62,69.64,69.59,69.63,80700.0,36.3799,36.3903,36.3642,36.3851,80700.0
2006-10-16 13:55:00,69.63,69.66,69.62,69.65,116500.0,36.3851,36.4008,36.3799,36.3956,116500.0
2006-10-16 14:00:00,69.66,69.76,69.65,69.74,305900.0,36.4008,36.453,36.3956,36.4426,305900.0
2006-10-16 14:05:00,69.74,69.74,69.69,69.69,151800.0,36.4426,36.4426,36.4165,36.4165,151800.0
2006-10-16 14:10:00,69.69,69.7,69.65,69.68,141600.0,36.4165,36.4217,36.3956,36.4112,141600.0
2006-10-16 14:15:00,69.68,69.73,69.67,69.71,124500.0,36.4112,36.4374,36.406,36.4269,124500.0
2006-10-16 14:20:00,69.71,69.78,69.7,69.76,147800.0,36.4269,36.4635,36.4217,36.453,147800.0
2006-10-16 14:25:00,69.77,69.84,69.75,69.8,144600.0,36.4583,36.4949,36.4478,36.4739,144600.0
2006-10-16 14:30:00,69.8,69.81,69.76,69.77,200900.0,36.4739,36.4792,36.453,36.4583,200900.0
2006-10-16 14:35:00,69.78,69.78,69.7,69.72,200300.0,36.4635,36.4635,36.4217,36.4321,200300.0
2006-10-16 14:40:00,69.72,69.74,69.68,69.68,175400.0,36.4321,36.4426,36.4112,36.4112,175400.0
2006-10-16 14:45:00,69.69,69.7,69.66,69.69,153800.0,36.4165,36.4217,36.4008,36.4165,153800.0
2006-10-16 14:50:00,69.68,69.78,69.67,69.77,207100.0,36.4112,36.4635,36.406,36.4583,207100.0
2006-10-16 14:55:00,69.77,69.79,69.74,69.77,163000.0,36.4583,36.4687,36.4426,36.4583,163000.0
2006-10-16 15:00:00,69.77,69.83,69.76,69.82,142900.0,36.4583,36.4896,36.453,36.4844,142900.0
2006-10-16 15:05:00,69.83,69.86,69.81,69.85,231200.0,36.4896,36.5053,36.4792,36.5001,231200.0
2006-10-16 15:10:00,69.85,69.86,69.83,69.86,222900.0,36.5001,36.5053,36.4896,36.5053,222900.0
2006-10-16 15:15:00,69.86,69.86,69.79,69.81,246700.0,36.5053,36.5053,36.4687,36.4792,246700.0
2006-10-16 15:20:00,69.81,69.84,69.77,69.78,230300.0,36.4792,36.4949,36.4583,36.4635,230300.0
2006-10-16 15:25:00,69.78,69.85,69.75,69.84,187800.0,36.4635,36.5001,36.4478,36.4949,187800.0
2006-10-16 15:30:00,69.84,69.87,69.84,69.86,177400.0,36.4949,36.5105,36.4949,36.5053,177400.0
2006-10-16 15:35:00,69.86,69.88,69.85,69.85,179500.0,36.5053,36.5158,36.5001,36.5001,179500.0
2006-10-16 15:40:00,69.86,69.86,69.83,69.83,233700.0,36.5053,36.5053,36.4896,36.4896,233700.0
2006-10-16 15:45:00,69.83,69.85,69.83,69.84,214600.0,36.4896,36.5001,36.4896,36.4949,214600.0
2006-10-16 15:50:00,69.85,69.86,69.84,69.85,308500.0,36.5001,36.5053,36.4949,36.5001,308500.0
2006-10-16 15:55:00,69.86,69.86,69.78,69.84,662300.0,36.5053,36.5053,36.4635,36.4949,662300.0
2006-10-17 09:30:00,69.83,69.84,69.7,69.7,469400.0,36.4896,36.4949,36.4217,36.4217,469400.0
2006-10-17 09:35:00,69.71,69.72,69.46,69.65,275500.0,36.4269,36.4321,36.2963,36.3956,275500.0
2006-10-17 09:40:00,69.65,69.69,69.55,69.66,274600.0,36.3956,36.4165,36.3433,36.4008,274600.0
2006-10-17 09:45:00,69.65,69.66,69.46,69.47,336300.0,36.3956,36.4008,36.2963,36.3015,336300.0
2006-10-17 09:50:00,69.47,69.49,69.39,69.39,460100.0,36.3015,36.312,36.2597,36.2597,460100.0
2006-10-17 09:55:00,69.39,69.43,69.36,69.38,680600.0,36.2597,36.2806,36.244,36.2545,680600.0
2006-10-17 10:00:00,69.39,69.48,69.36,69.46,416500.0,36.2597,36.3067,36.244,36.2963,416500.0
2006-10-17 10:05:00,69.47,69.52,69.43,69.44,352400.0,36.3015,36.3276,36.2806,36.2858,352400.0
2006-10-17 10:10:00,69.44,69.45,69.37,69.38,356500.0,36.2858,36.2911,36.2493,36.2545,356500.0
2006-10-17 10:15:00,69.38,69.38,69.22,69.34,259500.0,36.2545,36.2545,36.1709,36.2336,259500.0
2006-10-17 10:20:00,69.34,69.42,69.32,69.4,346300.0,36.2336,36.2754,36.2231,36.2649,346300.0
2006-10-17 10:25:00,69.4,69.4,69.3,69.36,224700.0,36.2649,36.2649,36.2127,36.244,224700.0
2006-10-17 10:30:00,69.36,69.41,69.27,69.32,209000.0,36.244,36.2702,36.197,36.2231,209000.0
2006-10-17 10:35:00,69.33,69.37,69.15,69.15,280200.0,36.2284,36.2493,36.1343,36.1343,280200.0
2006-10-17 10:40:00,69.15,69.22,69.15,69.22,209500.0,36.1343,36.1709,36.1343,36.1709,209500.0
2006-10-17 10:45:00,69.22,69.24,69.06,69.18,316800.0,36.1709,36.1813,36.0873,36.15,316800.0
2006-10-17 10:50:00,69.17,69.31,69.17,69.3,227500.0,36.1447,36.2179,36.1447,36.2127,227500.0
2006-10-17 10:55:00,69.3,69.33,69.25,69.3,142000.0,36.2127,36.2284,36.1865,36.2127,142000.0
2006-10-17 11:00:00,69.3,69.32,69.19,69.19,219400.0,36.2127,36.2231,36.1552,36.1552,219400.0
2006-10-17 11:05:00,69.18,69.2,69.0,69.06,376100.0,36.15,36.1604,36.0559,36.0873,376100.0
2006-10-17 11:10:00,69.05,69.09,69.01,69.02,134900.0,36.082,36.1029,36.0611,36.0664,134900.0
2006-10-17 11:15:00,69.02,69.07,69.01,69.02,148000.0,36.0664,36.0925,36.0611,36.0664,148000.0
2006-10-17 11:20:00,69.02,69.05,68.97,69.04,178300.0,36.0664,36.082,36.0402,36.0768,178300.0
2006-10-17 11:25:00,69.04,69.11,69.02,69.1,171400.0,36.0768,36.1134,36.0664,36.1082,171400.0
2006-10-17 11:30:00,69.1,69.15,69.07,69.08,189700.0,36.1082,36.1343,36.0925,36.0977,189700.0
2006-10-17 11:35:00,69.09,69.15,69.03,69.05,162000.0,36.1029,36.1343,36.0716,36.082,162000.0
2006-10-17 11:40:00,69.05,69.12,69.05,69.1,149600.0,36.082,36.1186,36.082,36.1082,149600.0
2006-10-17 11:45:00,69.1,69.22,69.08,69.18,151200.0,36.1082,36.1709,36.0977,36.15,151200.0
2006-10-17 11:50:00,69.17,69.18,69.15,69.15,79200.0,36.1447,36.15,36.1343,36.1343,79200.0
2006-10-17 11:55:00,69.16,69.19,69.09,69.18,126900.0,36.1395,36.1552,36.1029,36.15,126900.0
2006-10-17 12:00:00,69.17,69.23,69.17,69.22,97100.0,36.1447,36.1761,36.1447,36.1709,97100.0
2006-10-17 12:05:00,69.23,69.27,69.14,69.14,124500.0,36.1761,36.197,36.1291,36.1291,124500.0
2006-10-17 12:10:00,69.14,69.22,69.09,69.18,197900.0,36.1291,36.1709,36.1029,36.15,197900.0
2006-10-17 12:15:00,69.19,69.23,69.16,69.18,108900.0,36.1552,36.1761,36.1395,36.15,108900.0
2006-10-17 12:20:00,69.19,69.23,69.18,69.21,75200.0,36.1552,36.1761,36.15,36.1656,75200.0
2006-10-17 12:25:00,69.21,69.27,69.17,69.18,116200.0,36.1656,36.197,36.1447,36.15,116200.0
2006-10-17 12:30:00,69.19,69.22,69.12,69.22,195500.0,36.1552,36.1709,36.1186,36.1709,195500.0
2006-10-17 12:35:00,69.22,69.23,69.14,69.18,86700.0,36.1709,36.1761,36.1291,36.15,86700.0
2006-10-17 12:40:00,69.18,69.18,69.14,69.14,90300.0,36.15,36.15,36.1291,36.1291,90300.0
2006-10-17 12:45:00,69.14,69.15,69.1,69.11,108000.0,36.1291,36.1343,36.1082,36.1134,108000.0
2006-10-17 12:50:00,69.1,69.16,69.1,69.14,81700.0,36.1082,36.1395,36.1082,36.1291,81700.0
2006-10-17 12:55:00,69.14,69.17,69.13,69.16,90400.0,36.1291,36.1447,36.1238,36.1395,90400.0
2006-10-17 13:00:00,69.16,69.28,69.15,69.24,110400.0,36.1395,36.2022,36.1343,36.1813,110400.0
2006-10-17 13:05:00,69.25,69.33,69.24,69.3,129400.0,36.1865,36.2284,36.1813,36.2127,129400.0
2006-10-17 13:10:00,69.3,69.31,69.21,69.21,110200.0,36.2127,36.2179,36.1656,36.1656,110200.0
2006-10-17 13:15:00,69.21,69.24,69.16,69.16,102600.0,36.1656,36.1813,36.1395,36.1395,102600.0
2006-10-17 13:20:00,69.16,69.18,69.15,69.17,80600.0,36.1395,36.15,36.1343,36.1447,80600.0
2006-10-17 13:25:00,69.17,69.18,69.12,69.12,175000.0,36.1447,36.15,36.1186,36.1186,175000.0
2006-10-17 13:30:00,69.12,69.19,69.12,69.13,96500.0,36.1186,36.1552,36.1186,36.1238,96500.0
2006-10-17 13:35:00,69.13,69.13,69.05,69.08,124900.0,36.1238,36.1238,36.082,36.0977,124900.0
2006-10-17 13:40:00,69.08,69.18,69.08,69.18,91600.0,36.0977,36.15,36.0977,36.15,91600.0
2006-10-17 13:45:00,69.18,69.23,69.17,69.21,170000.0,36.15,36.1761,36.1447,36.1656,170000.0
2006-10-17 13:50:00,69.21,69.37,69.21,69.35,157200.0,36.1656,36.2493,36.1656,36.2388,157200.0
2006-10-17 13:55:00,69.35,69.37,69.23,69.23,183900.0,36.2388,36.2493,36.1761,36.1761,183900.0
2006-10-17 14:00:00,69.23,69.28,69.17,69.19,137700.0,36.1761,36.2022,36.1447,36.1552,137700.0
2006-10-17 14:05:00,69.19,69.23,69.16,69.21,123800.0,36.1552,36.1761,36.1395,36.1656,123800.0
2006-10-17 14:10:00,69.23,69.25,69.2,69.22,140400.0,36.1761,36.1865,36.1604,36.1709,140400.0
2006-10-17 14:15:00,69.21,69.27,69.2,69.27,146400.0,36.1656,36.197,36.1604,36.197,146400.0
2006-10-17 14:20:00,69.26,69.28,69.24,69.25,99900.0,36.1918,36.2022,36.1813,36.1865,99900.0
2006-10-17 14:25:00,69.26,69.29,69.21,69.22,107800.0,36.1918,36.2074,36.1656,36.1709,107800.0
2006-10-17 14:30:00,69.22,69.25,69.2,69.25,77600.0,36.1709,36.1865,36.1604,36.1865,77600.0
2006-10-17 14:35:00,69.24,69.25,69.23,69.24,61800.0,36.1813,36.1865,36.1761,36.1813,61800.0
2006-10-17 14:40:00,69.24,69.25,69.12,69.18,149200.0,36.1813,36.1865,36.1186,36.15,149200.0
2006-10-17 14:45:00,69.18,69.24,69.17,69.17,100200.0,36.15,36.1813,36.1447,36.1447,100200.0
2006-10-17 14:50:00,69.17,69.23,69.15,69.23,116700.0,36.1447,36.1761,36.1343,36.1761,116700.0
2006-10-17 14:55:00,69.22,69.25,69.22,69.22,111700.0,36.1709,36.1865,36.1709,36.1709,111700.0
2006-10-17 15:00:00,69.24,69.32,69.24,69.31,167900.0,36.1813,36.2231,36.1813,36.2179,167900.0
2006-10-17 15:05:00,69.3,69.5,69.3,69.46,259500.0,36.2127,36.3172,36.2127,36.2963,259500.0
2006-10-17 15:10:00,69.46,69.48,69.43,69.45,135900.0,36.2963,36.3067,36.2806,36.2911,135900.0
2006-10-17 15:15:00,69.45,69.46,69.43,69.45,111300.0,36.2911,36.2963,36.2806,36.2911,111300.0
2006-10-17 15:20:00,69.45,69.52,69.44,69.51,163000.0,36.2911,36.3276,36.2858,36.3224,163000.0
2006-10-17 15:25:00,69.51,69.6,69.48,69.59,241400.0,36.3224,36.3694,36.3067,36.3642,241400.0
2006-10-17 15:30:00,69.58,69.64,69.53,69.55,241700.0,36.359,36.3903,36.3329,36.3433,241700.0
2006-10-17 15:35:00,69.54,69.57,69.54,69.55,168200.0,36.3381,36.3538,36.3381,36.3433,168200.0
2006-10-17 15:40:00,69.56,69.56,69.46,69.51,251800.0,36.3485,36.3485,36.2963,36.3224,251800.0
2006-10-17 15:45:00,69.5,69.51,69.38,69.42,238700.0,36.3172,36.3224,36.2545,36.2754,238700.0
2006-10-17 15:50:00,69.43,69.49,69.41,69.49,168800.0,36.2806,36.312,36.2702,36.312,168800.0
2006-10-17 15:55:00,69.48,69.5,69.39,69.5,254300.0,36.3067,36.3172,36.2597,36.3172,254300.0
2006-10-18 09:30:00,69.5,69.69,69.41,69.59,361400.0,36.3172,36.4165,36.2702,36.3642,361400.0
2006-10-18 09:35:00,69.58,69.69,69.55,69.65,190400.0,36.359,36.4165,36.3433,36.3956,190400.0
2006-10-18 09:40:00,69.64,69.68,69.56,69.56,157900.0,36.3903,36.4112,36.3485,36.3485,157900.0
2006-10-18 09:45:00,69.57,69.63,69.55,69.6,190100.0,36.3538,36.3851,36.3433,36.3694,190100.0
2006-10-18 09:50:00,69.6,69.68,69.59,69.68,133600.0,36.3694,36.4112,36.3642,36.4112,133600.0
2006-10-18 09:55:00,69.68,69.71,69.65,69.71,189600.0,36.4112,36.4269,36.3956,36.4269,189600.0
2006-10-18 10:00:00,69.71,69.73,69.53,69.59,227700.0,36.4269,36.4374,36.3329,36.3642,227700.0
2006-10-18 10:05:00,69.59,69.6,69.46,69.51,250100.0,36.3642,36.3694,36.2963,36.3224,250100.0
2006-10-18 10:10:00,69.52,69.58,69.33,69.58,303200.0,36.3276,36.359,36.2284,36.359,303200.0
2006-10-18 10:15:00,69.57,69.65,69.51,69.53,172000.0,36.3538,36.3956,36.3224,36.3329,172000.0
2006-10-18 10:20:00,69.54,69.59,69.5,69.51,139800.0,36.3381,36.3642,36.3172,36.3224,139800.0
2006-10-18 10:25:00,69.52,69.53,69.36,69.46,285500.0,36.3276,36.3329,36.244,36.2963,285500.0
2006-10-18 10:30:00,69.45,69.87,69.44,69.8,588600.0,36.2911,36.5105,36.2858,36.4739,588600.0
2006-10-18 10:35:00,69.79,69.81,69.66,69.77,342300.0,36.4687,36.4792,36.4008,36.4583,342300.0
2006-10-18 10:40:00,69.76,69.83,69.7,69.77,276400.0,36.453,36.4896,36.4217,36.4583,276400.0
2006-10-18 10:45:00,69.77,69.85,69.74,69.84,220300.0,36.4583,36.5001,36.4426,36.4949,220300.0
2006-10-18 10:50:00,69.83,69.93,69.83,69.85,522300.0,36.4896,36.5419,36.4896,36.5001,522300.0
2006-10-18 10:55:00,69.85,69.92,69.81,69.87,399600.0,36.5001,36.5367,36.4792,36.5105,399600.0
2006-10-18 11:00:00,69.88,69.93,69.88,69.92,322600.0,36.5158,36.5419,36.5158,36.5367,322600.0
2006-10-18 11:05:00,69.92,69.98,69.9,69.91,252100.0,36.5367,36.568,36.5262,36.5314,252100.0
2006-10-18 11:10:00,69.91,69.99,69.9,69.96,183800.0,36.5314,36.5732,36.5262,36.5576,183800.0
2006-10-18 11:15:00,69.95,69.99,69.94,69.94,200900.0,36.5523,36.5732,36.5471,36.5471,200900.0
2006-10-18 11:20:00,69.94,69.95,69.82,69.82,221100.0,36.5471,36.5523,36.4844,36.4844,221100.0
2006-10-18 11:25:00,69.83,69.83,69.74,69.74,230100.0,36.4896,36.4896,36.4426,36.4426,230100.0
2006-10-18 11:30:00,69.76,69.78,69.67,69.7,360600.0,36.453,36.4635,36.406,36.4217,360600.0
2006-10-18 11:35:00,69.69,69.84,69.69,69.8,215800.0,36.4165,36.4949,36.4165,36.4739,215800.0
2006-10-18 11:40:00,69.81,69.84,69.78,69.79,126800.0,36.4792,36.4949,36.4635,36.4687,126800.0
2006-10-18 11:45:00,69.79,69.94,69.77,69.92,157300.0,36.4687,36.5471,36.4583,36.5367,157300.0
2006-10-18 11:50:00,69.92,69.94,69.83,69.83,111300.0,36.5367,36.5471,36.4896,36.4896,111300.0
2006-10-18 11:55:00,69.82,69.82,69.76,69.79,112400.0,36.4844,36.4844,36.453,36.4687,112400.0
2006-10-18 12:00:00,69.79,69.85,69.77,69.82,123400.0,36.4687,36.5001,36.4583,36.4844,123400.0
2006-10-18 12:05:00,69.81,69.84,69.75,69.75,101400.0,36.4792,36.4949,36.4478,36.4478,101400.0
2006-10-18 12:10:00,69.76,69.77,69.71,69.74,94300.0,36.453,36.4583,36.4269,36.4426,94300.0
2006-10-18 12:15:00,69.74,69.81,69.74,69.77,68000.0,36.4426,36.4792,36.4426,36.4583,68000.0
2006-10-18 12:20:00,69.78,69.87,69.72,69.73,161500.0,36.4635,36.5105,36.4321,36.4374,161500.0
2006-10-18 12:25:00,69.72,69.77,69.7,69.75,90200.0,36.4321,36.4583,36.4217,36.4478,90200.0
2006-10-18 12:30:00,69.74,69.8,69.73,69.78,119700.0,36.4426,36.4739,36.4374,36.4635,119700.0
2006-10-18 12:35:00,69.78,69.82,69.78,69.79,109400.0,36.4635,36.4844,36.4635,36.4687,109400.0
2006-10-18 12:40:00,69.79,69.84,69.71,69.72,87400.0,36.4687,36.4949,36.4269,36.4321,87400.0
2006-10-18 12:45:00,69.72,69.73,69.68,69.69,109400.0,36.4321,36.4374,36.4112,36.4165,109400.0
2006-10-18 12:50:00,69.68,69.73,69.63,69.73,314300.0,36.4112,36.4374,36.3851,36.4374,314300.0
2006-10-18 12:55:00,69.71,69.71,69.63,69.67,201800.0,36.4269,36.4269,36.3851,36.406,201800.0
2006-10-18 13:00:00,69.65,69.66,69.58,69.58,100000.0,36.3956,36.4008,36.359,36.359,100000.0
2006-10-18 13:05:00,69.58,69.7,69.58,69.65,148200.0,36.359,36.4217,36.359,36.3956,148200.0
2006-10-18 13:10:00,69.66,69.74,69.64,69.67,85500.0,36.4008,36.4426,36.3903,36.406,85500.0
2006-10-18 13:15:00,69.67,69.68,69.44,69.46,211300.0,36.406,36.4112,36.2858,36.2963,211300.0
2006-10-18 13:20:00,69.45,69.52,69.34,69.35,403800.0,36.2911,36.3276,36.2336,36.2388,403800.0
2006-10-18 13:25:00,69.35,69.37,69.21,69.22,386900.0,36.2388,36.2493,36.1656,36.1709,386900.0
2006-10-18 13:30:00,69.23,69.25,69.1,69.1,276300.0,36.1761,36.1865,36.1082,36.1082,276300.0
2006-10-18 13:35:00,69.1,69.27,69.07,69.26,264400.0,36.1082,36.197,36.0925,36.1918,264400.0
2006-10-18 13:40:00,69.27,69.31,69.11,69.25,185200.0,36.197,36.2179,36.1134,36.1865,185200.0
2006-10-18 13:45:00,69.25,69.26,69.06,69.11,217700.0,36.1865,36.1918,36.0873,36.1134,217700.0
2006-10-18 13:50:00,69.11,69.12,68.85,68.95,309500.0,36.1134,36.1186,35.9775,36.0298,309500.0
2006-10-18 13:55:00,68.94,69.09,68.87,68.99,343900.0,36.0246,36.1029,35.988,36.0507,343900.0
2006-10-18 14:00:00,69.0,69.0,68.81,68.82,261900.0,36.0559,36.0559,35.9566,35.9619,261900.0
2006-10-18 14:05:00,68.82,69.0,68.81,68.96,180100.0,35.9619,36.0559,35.9566,36.035,180100.0
2006-10-18 14:10:00,68.96,68.97,68.85,68.89,145900.0,36.035,36.0402,35.9775,35.9984,145900.0
2006-10-18 14:15:00,68.9,68.99,68.77,68.8,236600.0,36.0037,36.0507,35.9357,35.9514,236600.0
2006-10-18 14:20:00,68.81,69.09,68.8,69.07,344500.0,35.9566,36.1029,35.9514,36.0925,344500.0
2006-10-18 14:25:00,69.08,69.27,69.03,69.17,267000.0,36.0977,36.197,36.0716,36.1447,267000.0
2006-10-18 14:30:00,69.17,69.18,69.1,69.12,147900.0,36.1447,36.15,36.1082,36.1186,147900.0
2006-10-18 14:35:00,69.11,69.22,69.09,69.16,148200.0,36.1134,36.1709,36.1029,36.1395,148200.0
2006-10-18 14:40:00,69.17,69.24,69.13,69.16,139900.0,36.1447,36.1813,36.1238,36.1395,139900.0
2006-10-18 14:45:00,69.16,69.17,69.01,69.13,160100.0,36.1395,36.1447,36.0611,36.1238,160100.0
2006-10-18 14:50:00,69.13,69.13,69.01,69.04,179900.0,36.1238,36.1238,36.0611,36.0768,179900.0
2006-10-18 14:55:00,69.03,69.08,68.97,68.99,223900.0,36.0716,36.0977,36.0402,36.0507,223900.0
2006-10-18 15:00:00,68.99,69.02,68.95,69.02,140000.0,36.0507,36.0664,36.0298,36.0664,140000.0
2006-10-18 15:05:00,69.01,69.08,68.96,69.06,130400.0,36.0611,36.0977,36.035,36.0873,130400.0
2006-10-18 15:10:00,69.07,69.17,69.06,69.11,172500.0,36.0925,36.1447,36.0873,36.1134,172500.0
2006-10-18 15:15:00,69.11,69.11,69.01,69.01,215600.0,36.1134,36.1134,36.0611,36.0611,215600.0
2006-10-18 15:20:00,69.0,69.02,68.96,68.99,149800.0,36.0559,36.0664,36.035,36.0507,149800.0
2006-10-18 15:25:00,68.99,69.01,68.89,68.93,198900.0,36.0507,36.0611,35.9984,36.0193,198900.0
2006-10-18 15:30:00,68.93,69.12,68.92,69.1,250900.0,36.0193,36.1186,36.0141,36.1082,250900.0
2006-10-18 15:35:00,69.11,69.13,69.04,69.11,166800.0,36.1134,36.1238,36.0768,36.1134,166800.0
2006-10-18 15:40:00,69.1,69.16,69.1,69.1,207500.0,36.1082,36.1395,36.1082,36.1082,207500.0
2006-10-18 15:45:00,69.1,69.23,69.1,69.22,194800.0,36.1082,36.1761,36.1082,36.1709,194800.0
2006-10-18 15:50:00,69.22,69.22,69.15,69.17,196700.0,36.1709,36.1709,36.1343,36.1447,196700.0
2006-10-18 15:55:00,69.17,69.22,69.16,69.17,277000.0,36.1447,36.1709,36.1395,36.1447,277000.0
2006-10-19 09:30:00,69.84,69.84,69.15,69.19,585000.0,36.4949,36.4949,36.1343,36.1552,585000.0
2006-10-19 09:35:00,69.18,69.47,69.07,69.47,434400.0,36.15,36.3015,36.0925,36.3015,434400.0
2006-10-19 09:40:00,69.46,69.59,69.27,69.45,385300.0,36.2963,36.3642,36.197,36.2911,385300.0
2006-10-19 09:45:00,69.44,69.57,69.41,69.49,280600.0,36.2858,36.3538,36.2702,36.312,280600.0
2006-10-19 09:50:00,69.5,69.7,69.5,69.65,322000.0,36.3172,36.4217,36.3172,36.3956,322000.0
2006-10-19 09:55:00,69.64,69.68,69.45,69.45,190700.0,36.3903,36.4112,36.2911,36.2911,190700.0
2006-10-19 10:00:00,69.45,69.6,69.43,69.6,280800.0,36.2911,36.3694,36.2806,36.3694,280800.0
2006-10-19 10:05:00,69.6,69.73,69.55,69.6,255900.0,36.3694,36.4374,36.3433,36.3694,255900.0
2006-10-19 10:10:00,69.6,69.61,69.44,69.55,274300.0,36.3694,36.3747,36.2858,36.3433,274300.0
2006-10-19 10:15:00,69.56,69.71,69.53,69.66,115800.0,36.3485,36.4269,36.3329,36.4008,115800.0
2006-10-19 10:20:00,69.67,69.72,69.64,69.69,148700.0,36.406,36.4321,36.3903,36.4165,148700.0
2006-10-19 10:25:00,69.69,69.73,69.64,69.65,114000.0,36.4165,36.4374,36.3903,36.3956,114000.0
2006-10-19 10:30:00,69.65,69.65,69.47,69.59,306600.0,36.3956,36.3956,36.3015,36.3642,306600.0
2006-10-19 10:35:00,69.58,69.71,69.58,69.7,280000.0,36.359,36.4269,36.359,36.4217,280000.0
2006-10-19 10:40:00,69.71,69.75,69.64,69.68,334100.0,36.4269,36.4478,36.3903,36.4112,334100.0
2006-10-19 10:45:00,69.68,69.76,69.65,69.76,202300.0,36.4112,36.453,36.3956,36.453,202300.0
2006-10-19 10:50:00,69.76,69.81,69.7,69.74,170600.0,36.453,36.4792,36.4217,36.4426,170600.0
2006-10-19 10:55:00,69.74,69.79,69.61,69.61,202400.0,36.4426,36.4687,36.3747,36.3747,202400.0
2006-10-19 11:00:00,69.6,69.64,69.54,69.58,267300.0,36.3694,36.3903,36.3381,36.359,267300.0
2006-10-19 11:05:00,69.58,69.6,69.45,69.45,227100.0,36.359,36.3694,36.2911,36.2911,227100.0
2006-10-19 11:10:00,69.45,69.55,69.42,69.54,364500.0,36.2911,36.3433,36.2754,36.3381,364500.0
2006-10-19 11:15:00,69.53,69.68,69.52,69.63,228000.0,36.3329,36.4112,36.3276,36.3851,228000.0
2006-10-19 11:20:00,69.63,69.73,69.61,69.71,160000.0,36.3851,36.4374,36.3747,36.4269,160000.0
2006-10-19 11:25:00,69.7,69.78,69.7,69.78,191000.0,36.4217,36.4635,36.4217,36.4635,191000.0
2006-10-19 11:30:00,69.77,69.79,69.67,69.74,139900.0,36.4583,36.4687,36.406,36.4426,139900.0
2006-10-19 11:35:00,69.72,69.86,69.67,69.83,176200.0,36.4321,36.5053,36.406,36.4896,176200.0
2006-10-19 11:40:00,69.83,69.86,69.7,69.73,151500.0,36.4896,36.5053,36.4217,36.4374,151500.0
2006-10-19 11:45:00,69.72,69.78,69.72,69.73,109500.0,36.4321,36.4635,36.4321,36.4374,109500.0
2006-10-19 11:50:00,69.73,69.79,69.72,69.75,81000.0,36.4374,36.4687,36.4321,36.4478,81000.0
2006-10-19 11:55:00,69.76,69.76,69.68,69.71,91100.0,36.453,36.453,36.4112,36.4269,91100.0
2006-10-19 12:00:00,69.72,69.79,69.59,69.79,181200.0,36.4321,36.4687,36.3642,36.4687,181200.0
2006-10-19 12:05:00,69.79,69.88,69.77,69.87,158700.0,36.4687,36.5158,36.4583,36.5105,158700.0
2006-10-19 12:10:00,69.86,70.0,69.86,69.93,387300.0,36.5053,36.5785,36.5053,36.5419,387300.0
2006-10-19 12:15:00,69.92,70.0,69.92,69.99,249200.0,36.5367,36.5785,36.5367,36.5732,249200.0
2006-10-19 12:20:00,69.99,69.99,69.95,69.98,204800.0,36.5732,36.5732,36.5523,36.568,204800.0
2006-10-19 12:25:00,69.98,70.0,69.96,69.96,158000.0,36.568,36.5785,36.5576,36.5576,158000.0
2006-10-19 12:30:00,69.97,69.99,69.93,69.98,166000.0,36.5628,36.5732,36.5419,36.568,166000.0
2006-10-19 12:35:00,69.97,70.02,69.9,70.0,882500.0,36.5628,36.5889,36.5262,36.5785,882500.0
2006-10-19 12:40:00,70.0,70.03,69.94,70.02,292500.0,36.5785,36.5941,36.5471,36.5889,292500.0
2006-10-19 12:45:00,70.02,70.07,69.93,70.0,265500.0,36.5889,36.615,36.5419,36.5785,265500.0
2006-10-19 12:50:00,69.99,69.99,69.86,69.89,198700.0,36.5732,36.5732,36.5053,36.521,198700.0
2006-10-19 12:55:00,69.89,69.89,69.77,69.8,156100.0,36.521,36.521,36.4583,36.4739,156100.0
2006-10-19 13:00:00,69.8,69.85,69.79,69.82,156200.0,36.4739,36.5001,36.4687,36.4844,156200.0
2006-10-19 13:05:00,69.83,69.91,69.77,69.89,120000.0,36.4896,36.5314,36.4583,36.521,120000.0
2006-10-19 13:10:00,69.9,69.95,69.86,69.89,207800.0,36.5262,36.5523,36.5053,36.521,207800.0
2006-10-19 13:15:00,69.89,69.94,69.83,69.89,172300.0,36.521,36.5471,36.4896,36.521,172300.0
2006-10-19 13:20:00,69.89,69.93,69.89,69.92,99700.0,36.521,36.5419,36.521,36.5367,99700.0
2006-10-19 13:25:00,69.91,69.92,69.87,69.88,188600.0,36.5314,36.5367,36.5105,36.5158,188600.0
2006-10-19 13:30:00,69.89,69.95,69.87,69.95,90100.0,36.521,36.5523,36.5105,36.5523,90100.0
2006-10-19 13:35:00,69.95,69.98,69.93,69.95,156500.0,36.5523,36.568,36.5419,36.5523,156500.0
2006-10-19 13:40:00,69.96,69.97,69.94,69.96,90500.0,36.5576,36.5628,36.5471,36.5576,90500.0
2006-10-19 13:45:00,69.97,70.0,69.91,70.0,136000.0,36.5628,36.5785,36.5314,36.5785,136000.0
2006-10-19 13:50:00,70.0,70.01,69.95,69.95,133900.0,36.5785,36.5837,36.5523,36.5523,133900.0
2006-10-19 13:55:00,69.95,69.98,69.91,69.96,106400.0,36.5523,36.568,36.5314,36.5576,106400.0
2006-10-19 14:00:00,69.96,69.97,69.92,69.92,94300.0,36.5576,36.5628,36.5367,36.5367,94300.0
2006-10-19 14:05:00,69.92,69.94,69.81,69.83,782300.0,36.5367,36.5471,36.4792,36.4896,782300.0
2006-10-19 14:10:00,69.83,69.89,69.81,69.89,180100.0,36.4896,36.521,36.4792,36.521,180100.0
2006-10-19 14:15:00,69.89,69.9,69.85,69.88,151100.0,36.521,36.5262,36.5001,36.5158,151100.0
2006-10-19 14:20:00,69.88,69.89,69.76,69.78,252500.0,36.5158,36.521,36.453,36.4635,252500.0
2006-10-19 14:25:00,69.77,69.8,69.74,69.76,201300.0,36.4583,36.4739,36.4426,36.453,201300.0
2006-10-19 14:30:00,69.76,69.76,69.65,69.67,310000.0,36.453,36.453,36.3956,36.406,310000.0
2006-10-19 14:35:00,69.67,69.76,69.65,69.74,168800.0,36.406,36.453,36.3956,36.4426,168800.0
2006-10-19 14:40:00,69.74,69.8,69.7,69.73,624100.0,36.4426,36.4739,36.4217,36.4374,624100.0
2006-10-19 14:45:00,69.73,69.79,69.69,69.77,121000.0,36.4374,36.4687,36.4165,36.4583,121000.0
2006-10-19 14:50:00,69.78,69.83,69.74,69.76,208900.0,36.4635,36.4896,36.4426,36.453,208900.0
2006-10-19 14:55:00,69.76,69.8,69.74,69.74,240900.0,36.453,36.4739,36.4426,36.4426,240900.0
2006-10-19 15:00:00,69.74,69.76,69.72,69.74,302000.0,36.4426,36.453,36.4321,36.4426,302000.0
2006-10-19 15:05:00,69.74,69.79,69.74,69.75,115000.0,36.4426,36.4687,36.4426,36.4478,115000.0
2006-10-19 15:10:00,69.75,69.76,69.56,69.56,1560600.0,36.4478,36.453,36.3485,36.3485,1560600.0
2006-10-19 15:15:00,69.55,69.6,69.52,69.55,393100.0,36.3433,36.3694,36.3276,36.3433,393100.0
2006-10-19 15:20:00,69.55,69.6,69.55,69.56,133600.0,36.3433,36.3694,36.3433,36.3485,133600.0
2006-10-19 15:25:00,69.56,69.68,69.56,69.67,173200.0,36.3485,36.4112,36.3485,36.406,173200.0
2006-10-19 15:30:00,69.67,69.72,69.6,69.69,372000.0,36.406,36.4321,36.3694,36.4165,372000.0
2006-10-19 15:35:00,69.69,69.72,69.67,69.7,282700.0,36.4165,36.4321,36.406,36.4217,282700.0
2006-10-19 15:40:00,69.7,69.7,69.63,69.63,197300.0,36.4217,36.4217,36.3851,36.3851,197300.0
2006-10-19 15:45:00,69.63,69.65,69.58,69.61,534900.0,36.3851,36.3956,36.359,36.3747,534900.0
2006-10-19 15:50:00,69.6,69.72,69.57,69.57,401500.0,36.3694,36.4321,36.3538,36.3538,401500.0
2006-10-19 15:55:00,69.58,69.72,69.51,69.7,633400.0,36.359,36.4321,36.3224,36.4217,633400.0
2006-10-20 09:30:00,70.01,70.01,69.53,69.53,2981500.0,36.5837,36.5837,36.3329,36.3329,2981500.0
2006-10-20 09:35:00,69.54,69.6,69.42,69.48,245200.0,36.3381,36.3694,36.2754,36.3067,245200.0
2006-10-20 09:40:00,69.49,69.8,69.46,69.77,290100.0,36.312,36.4739,36.2963,36.4583,290100.0
2006-10-20 09:45:00,69.77,69.91,69.76,69.89,318700.0,36.4583,36.5314,36.453,36.521,318700.0
2006-10-20 09:50:00,69.86,69.87,69.7,69.78,345400.0,36.5053,36.5105,36.4217,36.4635,345400.0
2006-10-20 09:55:00,69.78,69.81,69.46,69.58,928300.0,36.4635,36.4792,36.2963,36.359,928300.0
2006-10-20 10:00:00,69.58,69.72,69.55,69.71,390800.0,36.359,36.4321,36.3433,36.4269,390800.0
2006-10-20 10:05:00,69.72,69.81,69.69,69.8,297600.0,36.4321,36.4792,36.4165,36.4739,297600.0
2006-10-20 10:10:00,69.8,69.88,69.78,69.82,239500.0,36.4739,36.5158,36.4635,36.4844,239500.0
2006-10-20 10:15:00,69.8,69.95,69.8,69.89,240600.0,36.4739,36.5523,36.4739,36.521,240600.0
2006-10-20 10:20:00,69.88,69.99,69.83,69.99,178200.0,36.5158,36.5732,36.4896,36.5732,178200.0
2006-10-20 10:25:00,69.99,70.02,69.97,69.97,238200.0,36.5732,36.5889,36.5628,36.5628,238200.0
2006-10-20 10:30:00,69.97,69.97,69.85,69.86,176400.0,36.5628,36.5628,36.5001,36.5053,176400.0
2006-10-20 10:35:00,69.86,69.88,69.69,69.69,276100.0,36.5053,36.5158,36.4165,36.4165,276100.0
2006-10-20 10:40:00,69.7,69.76,69.66,69.74,229400.0,36.4217,36.453,36.4008,36.4426,229400.0
2006-10-20 10:45:00,69.75,69.75,69.62,69.62,174400.0,36.4478,36.4478,36.3799,36.3799,174400.0
2006-10-20 10:50:00,69.62,69.72,69.61,69.67,218000.0,36.3799,36.4321,36.3747,36.406,218000.0
2006-10-20 10:55:00,69.67,69.71,69.57,69.7,227700.0,36.406,36.4269,36.3538,36.4217,227700.0
2006-10-20 11:00:00,69.69,69.8,69.67,69.74,227000.0,36.4165,36.4739,36.406,36.4426,227000.0
2006-10-20 11:05:00,69.74,69.83,69.72,69.83,145800.0,36.4426,36.4896,36.4321,36.4896,145800.0
2006-10-20 11:10:00,69.82,69.86,69.79,69.79,119700.0,36.4844,36.5053,36.4687,36.4687,119700.0
2006-10-20 11:15:00,69.79,69.8,69.73,69.79,112900.0,36.4687,36.4739,36.4374,36.4687,112900.0
2006-10-20 11:20:00,69.78,69.8,69.62,69.67,255100.0,36.4635,36.4739,36.3799,36.406,255100.0
2006-10-20 11:25:00,69.65,69.67,69.46,69.53,309400.0,36.3956,36.406,36.2963,36.3329,309400.0
2006-10-20 11:30:00,69.53,69.63,69.44,69.45,317500.0,36.3329,36.3851,36.2858,36.2911,317500.0
2006-10-20 11:35:00,69.45,69.5,69.45,69.5,210100.0,36.2911,36.3172,36.2911,36.3172,210100.0
2006-10-20 11:40:00,69.5,69.59,69.49,69.56,206400.0,36.3172,36.3642,36.312,36.3485,206400.0
2006-10-20 11:45:00,69.56,69.6,69.51,69.59,141300.0,36.3485,36.3694,36.3224,36.3642,141300.0
2006-10-20 11:50:00,69.58,69.59,69.52,69.53,123900.0,36.359,36.3642,36.3276,36.3329,123900.0
2006-10-20 11:55:00,69.53,69.56,69.49,69.49,141800.0,36.3329,36.3485,36.312,36.312,141800.0
2006-10-20 12:00:00,69.49,69.51,69.42,69.42,207400.0,36.312,36.3224,36.2754,36.2754,207400.0
2006-10-20 12:05:00,69.42,69.46,69.41,69.42,164200.0,36.2754,36.2963,36.2702,36.2754,164200.0
2006-10-20 12:10:00,69.42,69.43,69.37,69.37,165900.0,36.2754,36.2806,36.2493,36.2493,165900.0
2006-10-20 12:15:00,69.36,69.42,69.33,69.37,293700.0,36.244,36.2754,36.2284,36.2493,293700.0
2006-10-20 12:20:00,69.37,69.49,69.37,69.48,152400.0,36.2493,36.312,36.2493,36.3067,152400.0
2006-10-20 12:25:00,69.47,69.55,69.41,69.5,433800.0,36.3015,36.3433,36.2702,36.3172,433800.0
2006-10-20 12:30:00,69.49,69.58,69.49,69.55,255400.0,36.312,36.359,36.312,36.3433,255400.0
2006-10-20 12:35:00,69.55,69.56,69.51,69.52,171400.0,36.3433,36.3485,36.3224,36.3276,171400.0
2006-10-20 12:40:00,69.51,69.53,69.44,69.47,140200.0,36.3224,36.3329,36.2858,36.3015,140200.0
2006-10-20 12:45:00,69.47,69.56,69.47,69.54,286100.0,36.3015,36.3485,36.3015,36.3381,286100.0
2006-10-20 12:50:00,69.54,69.65,69.52,69.62,154400.0,36.3381,36.3956,36.3276,36.3799,154400.0
2006-10-20 12:55:00,69.62,69.65,69.6,69.6,91000.0,36.3799,36.3956,36.3694,36.3694,91000.0
2006-10-20 13:00:00,69.6,69.62,69.58,69.6,115900.0,36.3694,36.3799,36.359,36.3694,115900.0
2006-10-20 13:05:00,69.61,69.61,69.54,69.56,72700.0,36.3747,36.3747,36.3381,36.3485,72700.0
2006-10-20 13:10:00,69.56,69.62,69.54,69.55,230600.0,36.3485,36.3799,36.3381,36.3433,230600.0
2006-10-20 13:15:00,69.56,69.7,69.56,69.68,155100.0,36.3485,36.4217,36.3485,36.4112,155100.0
2006-10-20 13:20:00,69.68,69.78,69.68,69.72,160300.0,36.4112,36.4635,36.4112,36.4321,160300.0
2006-10-20 13:25:00,69.73,69.73,69.66,69.69,90400.0,36.4374,36.4374,36.4008,36.4165,90400.0
2006-10-20 13:30:00,69.68,69.72,69.68,69.71,59100.0,36.4112,36.4321,36.4112,36.4269,59100.0
2006-10-20 13:35:00,69.71,69.71,69.69,69.69,92100.0,36.4269,36.4269,36.4165,36.4165,92100.0
2006-10-20 13:40:00,69.69,69.69,69.62,69.63,129000.0,36.4165,36.4165,36.3799,36.3851,129000.0
2006-10-20 13:45:00,69.63,69.63,69.56,69.56,113900.0,36.3851,36.3851,36.3485,36.3485,113900.0
2006-10-20 13:50:00,69.57,69.57,69.52,69.57,96000.0,36.3538,36.3538,36.3276,36.3538,96000.0
2006-10-20 13:55:00,69.56,69.61,69.53,69.53,78200.0,36.3485,36.3747,36.3329,36.3329,78200.0
2006-10-20 14:00:00,69.54,69.57,69.5,69.56,142200.0,36.3381,36.3538,36.3172,36.3485,142200.0
2006-10-20 14:05:00,69.57,69.57,69.48,69.48,73800.0,36.3538,36.3538,36.3067,36.3067,73800.0
2006-10-20 14:10:00,69.48,69.5,69.46,69.47,120000.0,36.3067,36.3172,36.2963,36.3015,120000.0
2006-10-20 14:15:00,69.46,69.49,69.43,69.45,180000.0,36.2963,36.312,36.2806,36.2911,180000.0
2006-10-20 14:20:00,69.45,69.46,69.34,69.36,163900.0,36.2911,36.2963,36.2336,36.244,163900.0
2006-10-20 14:25:00,69.36,69.38,69.35,69.36,108300.0,36.244,36.2545,36.2388,36.244,108300.0
2006-10-20 14:30:00,69.36,69.38,69.34,69.37,124800.0,36.244,36.2545,36.2336,36.2493,124800.0
2006-10-20 14:35:00,69.38,69.41,69.37,69.41,111500.0,36.2545,36.2702,36.2493,36.2702,111500.0
2006-10-20 14:40:00,69.41,69.47,69.41,69.42,98400.0,36.2702,36.3015,36.2702,36.2754,98400.0
2006-10-20 14:45:00,69.42,69.44,69.42,69.44,99600.0,36.2754,36.2858,36.2754,36.2858,99600.0
2006-10-20 14:50:00,69.44,69.46,69.42,69.43,81600.0,36.2858,36.2963,36.2754,36.2806,81600.0
2006-10-20 14:55:00,69.42,69.43,69.38,69.38,106200.0,36.2754,36.2806,36.2545,36.2545,106200.0
2006-10-20 15:00:00,69.39,69.41,69.38,69.41,70300.0,36.2597,36.2702,36.2545,36.2702,70300.0
2006-10-20 15:05:00,69.41,69.43,69.4,69.43,108500.0,36.2702,36.2806,36.2649,36.2806,108500.0
2006-10-20 15:10:00,69.43,69.46,69.42,69.46,98400.0,36.2806,36.2963,36.2754,36.2963,98400.0
2006-10-20 15:15:00,69.45,69.54,69.45,69.53,107800.0,36.2911,36.3381,36.2911,36.3329,107800.0
2006-10-20 15:20:00,69.53,69.59,69.53,69.57,188300.0,36.3329,36.3642,36.3329,36.3538,188300.0
2006-10-20 15:25:00,69.57,69.6,69.57,69.58,134500.0,36.3538,36.3694,36.3538,36.359,134500.0
2006-10-20 15:30:00,69.58,69.6,69.51,69.53,240400.0,36.359,36.3694,36.3224,36.3329,240400.0
2006-10-20 15:35:00,69.54,69.54,69.51,69.53,137300.0,36.3381,36.3381,36.3224,36.3329,137300.0
2006-10-20 15:40:00,69.53,69.58,69.51,69.53,324900.0,36.3329,36.359,36.3224,36.3329,324900.0
2006-10-20 15:45:00,69.53,69.58,69.51,69.54,239900.0,36.3329,36.359,36.3224,36.3381,239900.0
2006-10-20 15:50:00,69.54,69.58,69.52,69.53,355400.0,36.3381,36.359,36.3276,36.3329,355400.0
2006-10-20 15:55:00,69.53,69.54,69.46,69.53,424700.0,36.3329,36.3381,36.2963,36.3329,424700.0
2006-10-23 09:30:00,68.85,69.03,68.72,68.76,535000.0,35.9775,36.0716,35.9096,35.9305,535000.0
2006-10-23 09:35:00,68.76,68.88,68.75,68.84,257500.0,35.9305,35.9932,35.9253,35.9723,257500.0
2006-10-23 09:40:00,68.85,68.96,68.82,68.95,281000.0,35.9775,36.035,35.9619,36.0298,281000.0
2006-10-23 09:45:00,68.95,69.14,68.95,69.11,422900.0,36.0298,36.1291,36.0298,36.1134,422900.0
2006-10-23 09:50:00,69.1,69.21,69.03,69.21,232100.0,36.1082,36.1656,36.0716,36.1656,232100.0
2006-10-23 09:55:00,69.21,69.35,69.2,69.27,309700.0,36.1656,36.2388,36.1604,36.197,309700.0
2006-10-23 10:00:00,69.27,69.28,69.17,69.18,194200.0,36.197,36.2022,36.1447,36.15,194200.0
2006-10-23 10:05:00,69.18,69.19,69.08,69.13,251300.0,36.15,36.1552,36.0977,36.1238,251300.0
2006-10-23 10:10:00,69.12,69.31,69.12,69.22,250900.0,36.1186,36.2179,36.1186,36.1709,250900.0
2006-10-23 10:15:00,69.22,69.39,69.22,69.36,198200.0,36.1709,36.2597,36.1709,36.244,198200.0
2006-10-23 10:20:00,69.36,69.37,69.28,69.34,310300.0,36.244,36.2493,36.2022,36.2336,310300.0
2006-10-23 10:25:00,69.34,69.5,69.34,69.44,203700.0,36.2336,36.3172,36.2336,36.2858,203700.0
2006-10-23 10:30:00,69.44,69.61,69.42,69.6,216800.0,36.2858,36.3747,36.2754,36.3694,216800.0
2006-10-23 10:35:00,69.61,69.69,69.61,69.62,263600.0,36.3747,36.4165,36.3747,36.3799,263600.0
2006-10-23 10:40:00,69.62,69.63,69.57,69.59,226200.0,36.3799,36.3851,36.3538,36.3642,226200.0
2006-10-23 10:45:00,69.58,69.63,69.49,69.5,223200.0,36.359,36.3851,36.312,36.3172,223200.0
2006-10-23 10:50:00,69.48,69.49,69.41,69.49,293600.0,36.3067,36.312,36.2702,36.312,293600.0
2006-10-23 10:55:00,69.49,69.55,69.46,69.51,239100.0,36.312,36.3433,36.2963,36.3224,239100.0
2006-10-23 11:00:00,69.51,69.51,69.4,69.41,140000.0,36.3224,36.3224,36.2649,36.2702,140000.0
2006-10-23 11:05:00,69.41,69.57,69.41,69.56,215500.0,36.2702,36.3538,36.2702,36.3485,215500.0
2006-10-23 11:10:00,69.57,69.67,69.56,69.63,328800.0,36.3538,36.406,36.3485,36.3851,328800.0
2006-10-23 11:15:00,69.63,69.63,69.54,69.54,302800.0,36.3851,36.3851,36.3381,36.3381,302800.0
2006-10-23 11:20:00,69.54,69.56,69.42,69.42,169600.0,36.3381,36.3485,36.2754,36.2754,169600.0
2006-10-23 11:25:00,69.42,69.43,69.25,69.3,245900.0,36.2754,36.2806,36.1865,36.2127,245900.0
2006-10-23 11:30:00,69.3,69.44,69.29,69.43,224000.0,36.2127,36.2858,36.2074,36.2806,224000.0
2006-10-23 11:35:00,69.43,69.47,69.41,69.44,122200.0,36.2806,36.3015,36.2702,36.2858,122200.0
2006-10-23 11:40:00,69.44,69.57,69.44,69.56,174700.0,36.2858,36.3538,36.2858,36.3485,174700.0
2006-10-23 11:45:00,69.56,69.56,69.46,69.51,110800.0,36.3485,36.3485,36.2963,36.3224,110800.0
2006-10-23 11:50:00,69.51,69.59,69.51,69.58,134900.0,36.3224,36.3642,36.3224,36.359,134900.0
2006-10-23 11:55:00,69.58,69.58,69.53,69.54,85000.0,36.359,36.359,36.3329,36.3381,85000.0
2006-10-23 12:00:00,69.54,69.61,69.53,69.58,159900.0,36.3381,36.3747,36.3329,36.359,159900.0
2006-10-23 12:05:00,69.57,69.6,69.55,69.57,156900.0,36.3538,36.3694,36.3433,36.3538,156900.0
2006-10-23 12:10:00,69.57,69.69,69.55,69.69,148700.0,36.3538,36.4165,36.3433,36.4165,148700.0
2006-10-23 12:15:00,69.69,69.7,69.62,69.65,137700.0,36.4165,36.4217,36.3799,36.3956,137700.0
2006-10-23 12:20:00,69.65,69.68,69.61,69.68,144200.0,36.3956,36.4112,36.3747,36.4112,144200.0
2006-10-23 12:25:00,69.67,69.73,69.67,69.71,103800.0,36.406,36.4374,36.406,36.4269,103800.0
2006-10-23 12:30:00,69.71,69.79,69.71,69.79,95200.0,36.4269,36.4687,36.4269,36.4687,95200.0
2006-10-23 12:35:00,69.77,69.81,69.69,69.69,143300.0,36.4583,36.4792,36.4165,36.4165,143300.0
2006-10-23 12:40:00,69.69,69.76,69.68,69.71,70200.0,36.4165,36.453,36.4112,36.4269,70200.0
2006-10-23 12:45:00,69.7,69.71,69.59,69.6,98400.0,36.4217,36.4269,36.3642,36.3694,98400.0
2006-10-23 12:50:00,69.6,69.62,69.55,69.56,138700.0,36.3694,36.3799,36.3433,36.3485,138700.0
2006-10-23 12:55:00,69.56,69.59,69.52,69.53,119600.0,36.3485,36.3642,36.3276,36.3329,119600.0
2006-10-23 13:00:00,69.52,69.56,69.52,69.55,85200.0,36.3276,36.3485,36.3276,36.3433,85200.0
2006-10-23 13:05:00,69.55,69.56,69.46,69.48,72000.0,36.3433,36.3485,36.2963,36.3067,72000.0
2006-10-23 13:10:00,69.48,69.49,69.44,69.45,120800.0,36.3067,36.312,36.2858,36.2911,120800.0
2006-10-23 13:15:00,69.45,69.53,69.45,69.52,126900.0,36.2911,36.3329,36.2911,36.3276,126900.0
2006-10-23 13:20:00,69.52,69.58,69.48,69.49,121800.0,36.3276,36.359,36.3067,36.312,121800.0
2006-10-23 13:25:00,69.49,69.49,69.42,69.45,149600.0,36.312,36.312,36.2754,36.2911,149600.0
2006-10-23 13:30:00,69.43,69.47,69.37,69.39,161900.0,36.2806,36.3015,36.2493,36.2597,161900.0
2006-10-23 13:35:00,69.38,69.39,69.32,69.37,191800.0,36.2545,36.2597,36.2231,36.2493,191800.0
2006-10-23 13:40:00,69.37,69.42,69.34,69.42,104400.0,36.2493,36.2754,36.2336,36.2754,104400.0
2006-10-23 13:45:00,69.41,69.48,69.37,69.37,158000.0,36.2702,36.3067,36.2493,36.2493,158000.0
2006-10-23 13:50:00,69.36,69.37,69.3,69.31,140600.0,36.244,36.2493,36.2127,36.2179,140600.0
2006-10-23 13:55:00,69.31,69.38,69.3,69.36,105100.0,36.2179,36.2545,36.2127,36.244,105100.0
2006-10-23 14:00:00,69.36,69.37,69.23,69.23,132000.0,36.244,36.2493,36.1761,36.1761,132000.0
2006-10-23 14:05:00,69.24,69.33,69.21,69.33,163900.0,36.1813,36.2284,36.1656,36.2284,163900.0
2006-10-23 14:10:00,69.33,69.5,69.32,69.43,202400.0,36.2284,36.3172,36.2231,36.2806,202400.0
2006-10-23 14:15:00,69.43,69.44,69.34,69.35,129300.0,36.2806,36.2858,36.2336,36.2388,129300.0
2006-10-23 14:20:00,69.35,69.38,69.28,69.36,132200.0,36.2388,36.2545,36.2022,36.244,132200.0
2006-10-23 14:25:00,69.35,69.5,69.34,69.5,203700.0,36.2388,36.3172,36.2336,36.3172,203700.0
2006-10-23 14:30:00,69.5,69.52,69.37,69.39,214500.0,36.3172,36.3276,36.2493,36.2597,214500.0
2006-10-23 14:35:00,69.39,69.42,69.38,69.4,67300.0,36.2597,36.2754,36.2545,36.2649,67300.0
2006-10-23 14:40:00,69.4,69.45,69.38,69.43,101800.0,36.2649,36.2911,36.2545,36.2806,101800.0
2006-10-23 14:45:00,69.42,69.5,69.39,69.49,178900.0,36.2754,36.3172,36.2597,36.312,178900.0
2006-10-23 14:50:00,69.5,69.5,69.43,69.46,96300.0,36.3172,36.3172,36.2806,36.2963,96300.0
2006-10-23 14:55:00,69.45,69.5,69.44,69.49,120000.0,36.2911,36.3172,36.2858,36.312,120000.0
2006-10-23 15:00:00,69.49,69.66,69.48,69.62,200900.0,36.312,36.4008,36.3067,36.3799,200900.0
2006-10-23 15:05:00,69.61,69.75,69.61,69.74,161400.0,36.3747,36.4478,36.3747,36.4426,161400.0
2006-10-23 15:10:00,69.74,69.79,69.72,69.75,96700.0,36.4426,36.4687,36.4321,36.4478,96700.0
2006-10-23 15:15:00,69.74,69.87,69.72,69.85,199400.0,36.4426,36.5105,36.4321,36.5001,199400.0
2006-10-23 15:20:00,69.85,69.9,69.84,69.87,155800.0,36.5001,36.5262,36.4949,36.5105,155800.0
2006-10-23 15:25:00,69.86,69.9,69.85,69.9,116800.0,36.5053,36.5262,36.5001,36.5262,116800.0
2006-10-23 15:30:00,69.89,69.9,69.87,69.89,175000.0,36.521,36.5262,36.5105,36.521,175000.0
2006-10-23 15:35:00,69.89,69.9,69.82,69.85,204000.0,36.521,36.5262,36.4844,36.5001,204000.0
2006-10-23 15:40:00,69.85,69.92,69.84,69.91,217100.0,36.5001,36.5367,36.4949,36.5314,217100.0
2006-10-23 15:45:00,69.91,69.92,69.86,69.88,180000.0,36.5314,36.5367,36.5053,36.5158,180000.0
2006-10-23 15:50:00,69.87,69.88,69.82,69.83,184000.0,36.5105,36.5158,36.4844,36.4896,184000.0
2006-10-23 15:55:00,69.82,69.9,69.8,69.89,342800.0,36.4844,36.5262,36.4739,36.521,342800.0
2006-10-24 09:30:00,69.67,69.79,69.67,69.7,304800.0,36.406,36.4687,36.406,36.4217,304800.0
2006-10-24 09:35:00,69.69,69.88,69.67,69.87,253500.0,36.4165,36.5158,36.406,36.5105,253500.0
2006-10-24 09:40:00,69.87,69.94,69.82,69.85,237900.0,36.5105,36.5471,36.4844,36.5001,237900.0
2006-10-24 09:45:00,69.85,69.9,69.76,69.88,378300.0,36.5001,36.5262,36.453,36.5158,378300.0
2006-10-24 09:50:00,69.89,69.92,69.81,69.82,204900.0,36.521,36.5367,36.4792,36.4844,204900.0
2006-10-24 09:55:00,69.82,69.84,69.6,69.68,244400.0,36.4844,36.4949,36.3694,36.4112,244400.0
2006-10-24 10:00:00,69.68,69.72,69.6,69.61,277400.0,36.4112,36.4321,36.3694,36.3747,277400.0
2006-10-24 10:05:00,69.61,69.75,69.6,69.68,422300.0,36.3747,36.4478,36.3694,36.4112,422300.0
2006-10-24 10:10:00,69.68,69.78,69.62,69.76,249600.0,36.4112,36.4635,36.3799,36.453,249600.0
2006-10-24 10:15:00,69.75,69.8,69.7,69.75,188500.0,36.4478,36.4739,36.4217,36.4478,188500.0
2006-10-24 10:20:00,69.75,69.82,69.69,69.69,208700.0,36.4478,36.4844,36.4165,36.4165,208700.0
2006-10-24 10:25:00,69.68,69.8,69.68,69.8,157700.0,36.4112,36.4739,36.4112,36.4739,157700.0
2006-10-24 10:30:00,69.79,69.94,69.76,69.9,256200.0,36.4687,36.5471,36.453,36.5262,256200.0
2006-10-24 10:35:00,69.88,69.95,69.84,69.89,189400.0,36.5158,36.5523,36.4949,36.521,189400.0
2006-10-24 10:40:00,69.88,69.92,69.81,69.85,184700.0,36.5158,36.5367,36.4792,36.5001,184700.0
2006-10-24 10:45:00,69.85,69.93,69.84,69.91,158200.0,36.5001,36.5419,36.4949,36.5314,158200.0
2006-10-24 10:50:00,69.91,69.95,69.9,69.95,157400.0,36.5314,36.5523,36.5262,36.5523,157400.0
2006-10-24 10:55:00,69.95,70.09,69.93,70.08,458200.0,36.5523,36.6255,36.5419,36.6203,458200.0
2006-10-24 11:00:00,70.08,70.17,70.03,70.17,292400.0,36.6203,36.6673,36.5941,36.6673,292400.0
2006-10-24 11:05:00,70.16,70.21,70.14,70.17,214600.0,36.6621,36.6882,36.6516,36.6673,214600.0
2006-10-24 11:10:00,70.17,70.23,70.12,70.12,218700.0,36.6673,36.6986,36.6412,36.6412,218700.0
2006-10-24 11:15:00,70.13,70.14,70.01,70.06,265300.0,36.6464,36.6516,36.5837,36.6098,265300.0
2006-10-24 11:20:00,70.06,70.1,69.94,69.99,169200.0,36.6098,36.6307,36.5471,36.5732,169200.0
2006-10-24 11:25:00,70.0,70.11,69.96,70.07,193800.0,36.5785,36.6359,36.5576,36.615,193800.0
2006-10-24 11:30:00,70.08,70.14,69.91,69.97,272400.0,36.6203,36.6516,36.5314,36.5628,272400.0
2006-10-24 11:35:00,69.98,70.04,69.94,69.99,146600.0,36.568,36.5994,36.5471,36.5732,146600.0
2006-10-24 11:40:00,70.0,70.06,69.98,70.02,133300.0,36.5785,36.6098,36.568,36.5889,133300.0
2006-10-24 11:45:00,70.03,70.08,70.02,70.05,150000.0,36.5941,36.6203,36.5889,36.6046,150000.0
2006-10-24 11:50:00,70.04,70.07,70.02,70.03,111700.0,36.5994,36.615,36.5889,36.5941,111700.0
2006-10-24 11:55:00,70.04,70.06,69.96,69.99,128200.0,36.5994,36.6098,36.5576,36.5732,128200.0
2006-10-24 12:00:00,69.98,70.01,69.85,69.85,177300.0,36.568,36.5837,36.5001,36.5001,177300.0
2006-10-24 12:05:00,69.85,69.86,69.8,69.82,208100.0,36.5001,36.5053,36.4739,36.4844,208100.0
2006-10-24 12:10:00,69.81,69.83,69.7,69.72,203600.0,36.4792,36.4896,36.4217,36.4321,203600.0
2006-10-24 12:15:00,69.72,69.82,69.71,69.82,236200.0,36.4321,36.4844,36.4269,36.4844,236200.0
2006-10-24 12:20:00,69.82,69.87,69.8,69.84,114800.0,36.4844,36.5105,36.4739,36.4949,114800.0
2006-10-24 12:25:00,69.84,69.89,69.82,69.87,157900.0,36.4949,36.521,36.4844,36.5105,157900.0
2006-10-24 12:30:00,69.88,69.96,69.87,69.91,184500.0,36.5158,36.5576,36.5105,36.5314,184500.0
2006-10-24 12:35:00,69.91,69.95,69.9,69.93,163400.0,36.5314,36.5523,36.5262,36.5419,163400.0
2006-10-24 12:40:00,69.94,70.0,69.93,69.99,120300.0,36.5471,36.5785,36.5419,36.5732,120300.0
2006-10-24 12:45:00,69.99,70.07,69.91,69.95,204800.0,36.5732,36.615,36.5314,36.5523,204800.0
2006-10-24 12:50:00,69.95,69.97,69.79,69.79,192900.0,36.5523,36.5628,36.4687,36.4687,192900.0
2006-10-24 12:55:00,69.79,69.82,69.69,69.69,226400.0,36.4687,36.4844,36.4165,36.4165,226400.0
2006-10-24 13:00:00,69.7,69.83,69.67,69.83,107900.0,36.4217,36.4896,36.406,36.4896,107900.0
2006-10-24 13:05:00,69.81,69.85,69.76,69.82,111200.0,36.4792,36.5001,36.453,36.4844,111200.0
2006-10-24 13:10:00,69.82,69.84,69.79,69.81,87700.0,36.4844,36.4949,36.4687,36.4792,87700.0
2006-10-24 13:15:00,69.81,69.82,69.76,69.79,95100.0,36.4792,36.4844,36.453,36.4687,95100.0
2006-10-24 13:20:00,69.79,69.86,69.77,69.86,117400.0,36.4687,36.5053,36.4583,36.5053,117400.0
2006-10-24 13:25:00,69.86,69.89,69.85,69.89,135300.0,36.5053,36.521,36.5001,36.521,135300.0
2006-10-24 13:30:00,69.89,69.95,69.89,69.91,102100.0,36.521,36.5523,36.521,36.5314,102100.0
2006-10-24 13:35:00,69.91,69.95,69.89,69.93,104100.0,36.5314,36.5523,36.521,36.5419,104100.0
2006-10-24 13:40:00,69.94,69.94,69.79,69.8,130200.0,36.5471,36.5471,36.4687,36.4739,130200.0
2006-10-24 13:45:00,69.8,69.87,69.77,69.78,122900.0,36.4739,36.5105,36.4583,36.4635,122900.0
2006-10-24 13:50:00,69.78,69.87,69.77,69.82,146700.0,36.4635,36.5105,36.4583,36.4844,146700.0
2006-10-24 13:55:00,69.82,69.84,69.76,69.8,131800.0,36.4844,36.4949,36.453,36.4739,131800.0
2006-10-24 14:00:00,69.8,69.87,69.75,69.76,142700.0,36.4739,36.5105,36.4478,36.453,142700.0
2006-10-24 14:05:00,69.77,69.86,69.75,69.82,121200.0,36.4583,36.5053,36.4478,36.4844,121200.0
2006-10-24 14:10:00,69.83,69.83,69.77,69.8,244200.0,36.4896,36.4896,36.4583,36.4739,244200.0
2006-10-24 14:15:00,69.79,69.83,69.76,69.83,209900.0,36.4687,36.4896,36.453,36.4896,209900.0
2006-10-24 14:20:00,69.82,69.91,69.82,69.89,174300.0,36.4844,36.5314,36.4844,36.521,174300.0
2006-10-24 14:25:00,69.89,69.91,69.83,69.86,219900.0,36.521,36.5314,36.4896,36.5053,219900.0
2006-10-24 14:30:00,69.85,69.89,69.83,69.88,97800.0,36.5001,36.521,36.4896,36.5158,97800.0
2006-10-24 14:35:00,69.88,69.88,69.81,69.86,126200.0,36.5158,36.5158,36.4792,36.5053,126200.0
2006-10-24 14:40:00,69.86,69.86,69.81,69.81,92400.0,36.5053,36.5053,36.4792,36.4792,92400.0
2006-10-24 14:45:00,69.81,69.82,69.65,69.66,742600.0,36.4792,36.4844,36.3956,36.4008,742600.0
2006-10-24 14:50:00,69.66,69.75,69.64,69.75,155500.0,36.4008,36.4478,36.3903,36.4478,155500.0
2006-10-24 14:55:00,69.75,69.83,69.72,69.8,126900.0,36.4478,36.4896,36.4321,36.4739,126900.0
2006-10-24 15:00:00,69.8,69.82,69.76,69.81,186100.0,36.4739,36.4844,36.453,36.4792,186100.0
2006-10-24 15:05:00,69.81,69.88,69.74,69.87,151100.0,36.4792,36.5158,36.4426,36.5105,151100.0
2006-10-24 15:10:00,69.88,69.9,69.86,69.9,119900.0,36.5158,36.5262,36.5053,36.5262,119900.0
2006-10-24 15:15:00,69.89,69.9,69.84,69.9,158600.0,36.521,36.5262,36.4949,36.5262,158600.0
2006-10-24 15:20:00,69.9,69.95,69.86,69.86,142500.0,36.5262,36.5523,36.5053,36.5053,142500.0
2006-10-24 15:25:00,69.86,69.88,69.74,69.74,189500.0,36.5053,36.5158,36.4426,36.4426,189500.0
2006-10-24 15:30:00,69.74,69.79,69.6,69.62,253900.0,36.4426,36.4687,36.3694,36.3799,253900.0
2006-10-24 15:35:00,69.62,69.73,69.58,69.71,322500.0,36.3799,36.4374,36.359,36.4269,322500.0
2006-10-24 15:40:00,69.71,69.81,69.71,69.81,221100.0,36.4269,36.4792,36.4269,36.4792,221100.0
2006-10-24 15:45:00,69.8,69.87,69.77,69.77,330300.0,36.4739,36.5105,36.4583,36.4583,330300.0
2006-10-24 15:50:00,69.77,69.84,69.76,69.79,224400.0,36.4583,36.4949,36.453,36.4687,224400.0
2006-10-24 15:55:00,69.79,69.86,69.76,69.86,271500.0,36.4687,36.5053,36.453,36.5053,271500.0
2006-10-25 09:30:00,69.72,69.75,69.6,69.63,542500.0,36.4321,36.4478,36.3694,36.3851,542500.0
2006-10-25 09:35:00,69.63,69.63,69.46,69.6,328600.0,36.3851,36.3851,36.2963,36.3694,328600.0
2006-10-25 09:40:00,69.59,69.66,69.58,69.61,271200.0,36.3642,36.4008,36.359,36.3747,271200.0
2006-10-25 09:45:00,69.6,69.7,69.58,69.59,268300.0,36.3694,36.4217,36.359,36.3642,268300.0
2006-10-25 09:50:00,69.59,69.6,69.43,69.45,420100.0,36.3642,36.3694,36.2806,36.2911,420100.0
2006-10-25 09:55:00,69.47,69.5,69.36,69.47,305400.0,36.3015,36.3172,36.244,36.3015,305400.0
2006-10-25 10:00:00,69.47,69.52,69.44,69.51,229800.0,36.3015,36.3276,36.2858,36.3224,229800.0
2006-10-25 10:05:00,69.51,69.63,69.5,69.6,251900.0,36.3224,36.3851,36.3172,36.3694,251900.0
2006-10-25 10:10:00,69.61,69.73,69.6,69.66,204800.0,36.3747,36.4374,36.3694,36.4008,204800.0
2006-10-25 10:15:00,69.66,69.66,69.46,69.47,371000.0,36.4008,36.4008,36.2963,36.3015,371000.0
2006-10-25 10:20:00,69.47,69.58,69.47,69.48,252400.0,36.3015,36.359,36.3015,36.3067,252400.0
2006-10-25 10:25:00,69.47,69.48,69.37,69.44,204700.0,36.3015,36.3067,36.2493,36.2858,204700.0
2006-10-25 10:30:00,69.44,70.02,69.42,69.9,1023900.0,36.2858,36.5889,36.2754,36.5262,1023900.0
2006-10-25 10:35:00,69.89,70.12,69.89,70.02,443500.0,36.521,36.6412,36.521,36.5889,443500.0
2006-10-25 10:40:00,70.02,70.09,70.01,70.06,468600.0,36.5889,36.6255,36.5837,36.6098,468600.0
2006-10-25 10:45:00,70.07,70.25,70.0,70.24,509600.0,36.615,36.7091,36.5785,36.7039,509600.0
2006-10-25 10:50:00,70.25,70.3,70.15,70.16,400000.0,36.7091,36.7352,36.6568,36.6621,400000.0
2006-10-25 10:55:00,70.17,70.32,70.13,70.32,285300.0,36.6673,36.7457,36.6464,36.7457,285300.0
2006-10-25 11:00:00,70.32,70.39,70.25,70.39,305000.0,36.7457,36.7823,36.7091,36.7823,305000.0
2006-10-25 11:05:00,70.39,70.58,70.39,70.53,619300.0,36.7823,36.8815,36.7823,36.8554,619300.0
2006-10-25 11:10:00,70.53,70.54,70.36,70.41,354200.0,36.8554,36.8606,36.7666,36.7927,354200.0
2006-10-25 11:15:00,70.41,70.41,70.19,70.22,340300.0,36.7927,36.7927,36.6777,36.6934,340300.0
2006-10-25 11:20:00,70.21,70.3,70.17,70.21,231500.0,36.6882,36.7352,36.6673,36.6882,231500.0
2006-10-25 11:25:00,70.21,70.21,70.13,70.17,282000.0,36.6882,36.6882,36.6464,36.6673,282000.0
2006-10-25 11:30:00,70.17,70.24,70.11,70.16,196100.0,36.6673,36.7039,36.6359,36.6621,196100.0
2006-10-25 11:35:00,70.17,70.3,70.16,70.2,213900.0,36.6673,36.7352,36.6621,36.683,213900.0
2006-10-25 11:40:00,70.21,70.34,70.19,70.34,302700.0,36.6882,36.7561,36.6777,36.7561,302700.0
2006-10-25 11:45:00,70.34,70.45,70.26,70.3,219300.0,36.7561,36.8136,36.7143,36.7352,219300.0
2006-10-25 11:50:00,70.3,70.32,70.23,70.28,198200.0,36.7352,36.7457,36.6986,36.7248,198200.0
2006-10-25 11:55:00,70.28,70.42,70.27,70.33,202800.0,36.7248,36.7979,36.7195,36.7509,202800.0
2006-10-25 12:00:00,70.33,70.45,70.32,70.35,131200.0,36.7509,36.8136,36.7457,36.7614,131200.0
2006-10-25 12:05:00,70.35,70.36,70.23,70.23,184300.0,36.7614,36.7666,36.6986,36.6986,184300.0
2006-10-25 12:10:00,70.23,70.34,70.23,70.33,135500.0,36.6986,36.7561,36.6986,36.7509,135500.0
2006-10-25 12:15:00,70.33,70.34,70.17,70.19,246700.0,36.7509,36.7561,36.6673,36.6777,246700.0
2006-10-25 12:20:00,70.19,70.23,70.17,70.19,228800.0,36.6777,36.6986,36.6673,36.6777,228800.0
2006-10-25 12:25:00,70.19,70.26,70.18,70.25,141100.0,36.6777,36.7143,36.6725,36.7091,141100.0
2006-10-25 12:30:00,70.24,70.25,70.19,70.2,130800.0,36.7039,36.7091,36.6777,36.683,130800.0
2006-10-25 12:35:00,70.19,70.29,70.17,70.19,122300.0,36.6777,36.73,36.6673,36.6777,122300.0
2006-10-25 12:40:00,70.18,70.28,70.18,70.24,156000.0,36.6725,36.7248,36.6725,36.7039,156000.0
2006-10-25 12:45:00,70.24,70.32,70.22,70.31,96400.0,36.7039,36.7457,36.6934,36.7404,96400.0
2006-10-25 12:50:00,70.32,70.38,70.29,70.37,130500.0,36.7457,36.777,36.73,36.7718,130500.0
2006-10-25 12:55:00,70.37,70.39,70.28,70.36,182100.0,36.7718,36.7823,36.7248,36.7666,182100.0
2006-10-25 13:00:00,70.36,70.45,70.35,70.45,96500.0,36.7666,36.8136,36.7614,36.8136,96500.0
2006-10-25 13:05:00,70.45,70.57,70.44,70.52,192700.0,36.8136,36.8763,36.8084,36.8502,192700.0
2006-10-25 13:10:00,70.52,70.65,70.52,70.58,192100.0,36.8502,36.9181,36.8502,36.8815,192100.0
2006-10-25 13:15:00,70.57,70.59,70.47,70.48,131000.0,36.8763,36.8868,36.8241,36.8293,131000.0
2006-10-25 13:20:00,70.48,70.5,70.45,70.45,120600.0,36.8293,36.8397,36.8136,36.8136,120600.0
2006-10-25 13:25:00,70.45,70.47,70.42,70.46,98200.0,36.8136,36.8241,36.7979,36.8188,98200.0
2006-10-25 13:30:00,70.47,70.61,70.47,70.6,111400.0,36.8241,36.8972,36.8241,36.892,111400.0
2006-10-25 13:35:00,70.61,70.61,70.58,70.58,72500.0,36.8972,36.8972,36.8815,36.8815,72500.0
2006-10-25 13:40:00,70.58,70.6,70.56,70.57,109200.0,36.8815,36.892,36.8711,36.8763,109200.0
2006-10-25 13:45:00,70.57,70.6,70.56,70.57,131000.0,36.8763,36.892,36.8711,36.8763,131000.0
2006-10-25 13:50:00,70.57,70.63,70.56,70.58,80900.0,36.8763,36.9077,36.8711,36.8815,80900.0
2006-10-25 13:55:00,70.58,70.59,70.51,70.54,135200.0,36.8815,36.8868,36.845,36.8606,135200.0
2006-10-25 14:00:00,70.55,70.63,70.55,70.56,112900.0,36.8659,36.9077,36.8659,36.8711,112900.0
2006-10-25 14:05:00,70.57,70.62,70.48,70.48,129700.0,36.8763,36.9024,36.8293,36.8293,129700.0
2006-10-25 14:10:00,70.49,70.64,70.37,70.58,278400.0,36.8345,36.9129,36.7718,36.8815,278400.0
2006-10-25 14:15:00,70.58,70.86,70.52,70.8,426500.0,36.8815,37.0279,36.8502,36.9965,426500.0
2006-10-25 14:20:00,70.81,70.83,70.71,70.82,291000.0,37.0017,37.0122,36.9495,37.0069,291000.0
2006-10-25 14:25:00,70.82,70.85,70.49,70.55,338000.0,37.0069,37.0226,36.8345,36.8659,338000.0
2006-10-25 14:30:00,70.56,70.63,70.48,70.58,363100.0,36.8711,36.9077,36.8293,36.8815,363100.0
2006-10-25 14:35:00,70.58,70.61,70.48,70.55,344900.0,36.8815,36.8972,36.8293,36.8659,344900.0
2006-10-25 14:40:00,70.56,70.67,70.52,70.65,267000.0,36.8711,36.9286,36.8502,36.9181,267000.0
2006-10-25 14:45:00,70.65,70.91,70.65,70.86,256500.0,36.9181,37.054,36.9181,37.0279,256500.0
2006-10-25 14:50:00,70.86,70.95,70.84,70.93,339500.0,37.0279,37.0749,37.0174,37.0644,339500.0
2006-10-25 14:55:00,70.93,71.08,70.9,71.08,650700.0,37.0644,37.1428,37.0488,37.1428,650700.0
2006-10-25 15:00:00,71.08,71.19,71.07,71.19,314500.0,37.1428,37.2003,37.1376,37.2003,314500.0
2006-10-25 15:05:00,71.18,71.23,71.09,71.1,354300.0,37.1951,37.2212,37.148,37.1533,354300.0
2006-10-25 15:10:00,71.09,71.17,71.06,71.16,275800.0,37.148,37.1898,37.1324,37.1846,275800.0
2006-10-25 15:15:00,71.14,71.17,71.08,71.11,317800.0,37.1742,37.1898,37.1428,37.1585,317800.0
2006-10-25 15:20:00,71.11,71.2,71.09,71.17,358900.0,37.1585,37.2055,37.148,37.1898,358900.0
2006-10-25 15:25:00,71.17,71.25,71.16,71.23,420900.0,37.1898,37.2316,37.1846,37.2212,420900.0
2006-10-25 15:30:00,71.23,71.39,71.21,71.37,543000.0,37.2212,37.3048,37.2107,37.2944,543000.0
2006-10-25 15:35:00,71.38,71.4,71.33,71.37,565300.0,37.2996,37.31,37.2734,37.2944,565300.0
2006-10-25 15:40:00,71.37,71.38,71.24,71.32,644000.0,37.2944,37.2996,37.2264,37.2682,644000.0
2006-10-25 15:45:00,71.32,71.33,71.21,71.24,377300.0,37.2682,37.2734,37.2107,37.2264,377300.0
2006-10-25 15:50:00,71.23,71.24,71.05,71.07,581500.0,37.2212,37.2264,37.1271,37.1376,581500.0
2006-10-25 15:55:00,71.07,71.1,70.9,71.03,598600.0,37.1376,37.1533,37.0488,37.1167,598600.0
2006-10-26 09:30:00,72.0,72.1,71.77,72.04,1736300.0,37.6236,37.6758,37.5034,37.6445,1736300.0
2006-10-26 09:35:00,72.04,72.17,71.82,71.87,862400.0,37.6445,37.7124,37.5295,37.5556,862400.0
2006-10-26 09:40:00,71.88,72.0,71.83,71.99,525500.0,37.5609,37.6236,37.5347,37.6183,525500.0
2006-10-26 09:45:00,71.99,72.0,71.78,71.78,416800.0,37.6183,37.6236,37.5086,37.5086,416800.0
2006-10-26 09:50:00,71.78,71.83,71.7,71.78,511500.0,37.5086,37.5347,37.4668,37.5086,511500.0
2006-10-26 09:55:00,71.78,71.81,71.7,71.8,316100.0,37.5086,37.5243,37.4668,37.519,316100.0
2006-10-26 10:00:00,71.79,71.89,71.79,71.87,433900.0,37.5138,37.5661,37.5138,37.5556,433900.0
2006-10-26 10:05:00,71.87,72.1,71.87,72.1,516200.0,37.5556,37.6758,37.5556,37.6758,516200.0
2006-10-26 10:10:00,72.1,72.29,72.1,72.29,498600.0,37.6758,37.7751,37.6758,37.7751,498600.0
2006-10-26 10:15:00,72.29,72.33,71.99,72.01,467800.0,37.7751,37.796,37.6183,37.6288,467800.0
2006-10-26 10:20:00,72.0,72.03,71.81,71.86,455400.0,37.6236,37.6392,37.5243,37.5504,455400.0
2006-10-26 10:25:00,71.86,71.9,71.7,71.7,317100.0,37.5504,37.5713,37.4668,37.4668,317100.0
2006-10-26 10:30:00,71.7,71.96,71.7,71.77,404100.0,37.4668,37.6027,37.4668,37.5034,404100.0
2006-10-26 10:35:00,71.76,71.81,71.72,71.74,281700.0,37.4981,37.5243,37.4772,37.4877,281700.0
2006-10-26 10:40:00,71.75,71.75,71.45,71.46,519800.0,37.4929,37.4929,37.3362,37.3414,519800.0
2006-10-26 10:45:00,71.46,71.55,71.45,71.49,274000.0,37.3414,37.3884,37.3362,37.3571,274000.0
2006-10-26 10:50:00,71.48,71.5,71.41,71.49,298800.0,37.3518,37.3623,37.3153,37.3571,298800.0
2006-10-26 10:55:00,71.49,71.67,71.4,71.62,312500.0,37.3571,37.4511,37.31,37.425,312500.0
2006-10-26 11:00:00,71.61,71.62,71.4,71.44,307400.0,37.4198,37.425,37.31,37.3309,307400.0
2006-10-26 11:05:00,71.44,71.45,71.27,71.27,326900.0,37.3309,37.3362,37.2421,37.2421,326900.0
2006-10-26 11:10:00,71.27,71.29,71.01,71.06,523200.0,37.2421,37.2525,37.1062,37.1324,523200.0
2006-10-26 11:15:00,71.06,71.24,71.03,71.18,333200.0,37.1324,37.2264,37.1167,37.1951,333200.0
2006-10-26 11:20:00,71.17,71.24,71.08,71.24,234300.0,37.1898,37.2264,37.1428,37.2264,234300.0
2006-10-26 11:25:00,71.24,71.29,71.15,71.22,239000.0,37.2264,37.2525,37.1794,37.216,239000.0
2006-10-26 11:30:00,71.23,71.34,71.18,71.18,221000.0,37.2212,37.2787,37.1951,37.1951,221000.0
2006-10-26 11:35:00,71.18,71.18,70.9,70.91,447200.0,37.1951,37.1951,37.0488,37.054,447200.0
2006-10-26 11:40:00,70.9,70.96,70.66,70.75,434000.0,37.0488,37.0801,36.9233,36.9704,434000.0
2006-10-26 11:45:00,70.76,71.06,70.76,71.05,248800.0,36.9756,37.1324,36.9756,37.1271,248800.0
2006-10-26 11:50:00,71.07,71.11,70.85,71.08,220000.0,37.1376,37.1585,37.0226,37.1428,220000.0
2006-10-26 11:55:00,71.09,71.16,71.04,71.12,199200.0,37.148,37.1846,37.1219,37.1637,199200.0
2006-10-26 12:00:00,71.13,71.48,71.09,71.47,341100.0,37.1689,37.3518,37.148,37.3466,341100.0
2006-10-26 12:05:00,71.48,71.57,71.36,71.37,316000.0,37.3518,37.3989,37.2891,37.2944,316000.0
2006-10-26 12:10:00,71.38,71.4,71.26,71.4,165100.0,37.2996,37.31,37.2369,37.31,165100.0
2006-10-26 12:15:00,71.39,71.56,71.36,71.56,135000.0,37.3048,37.3936,37.2891,37.3936,135000.0
2006-10-26 12:20:00,71.55,71.61,71.43,71.55,186000.0,37.3884,37.4198,37.3257,37.3884,186000.0
2006-10-26 12:25:00,71.55,71.66,71.53,71.6,152800.0,37.3884,37.4459,37.378,37.4145,152800.0
2006-10-26 12:30:00,71.59,71.67,71.52,71.61,187400.0,37.4093,37.4511,37.3727,37.4198,187400.0
2006-10-26 12:35:00,71.61,71.65,71.52,71.63,132000.0,37.4198,37.4407,37.3727,37.4302,132000.0
2006-10-26 12:40:00,71.61,71.67,71.55,71.65,156700.0,37.4198,37.4511,37.3884,37.4407,156700.0
2006-10-26 12:45:00,71.65,71.67,71.52,71.61,156800.0,37.4407,37.4511,37.3727,37.4198,156800.0
2006-10-26 12:50:00,71.61,71.64,71.53,71.61,109000.0,37.4198,37.4354,37.378,37.4198,109000.0
2006-10-26 12:55:00,71.59,71.63,71.56,71.61,135900.0,37.4093,37.4302,37.3936,37.4198,135900.0
2006-10-26 13:00:00,71.61,71.61,71.4,71.44,181600.0,37.4198,37.4198,37.31,37.3309,181600.0
2006-10-26 13:05:00,71.45,71.51,71.37,71.43,153900.0,37.3362,37.3675,37.2944,37.3257,153900.0
2006-10-26 13:10:00,71.43,71.43,71.3,71.33,188700.0,37.3257,37.3257,37.2578,37.2734,188700.0
2006-10-26 13:15:00,71.33,71.48,71.32,71.42,137300.0,37.2734,37.3518,37.2682,37.3205,137300.0
2006-10-26 13:20:00,71.41,71.45,71.37,71.38,105600.0,37.3153,37.3362,37.2944,37.2996,105600.0
2006-10-26 13:25:00,71.39,71.43,71.33,71.38,119700.0,37.3048,37.3257,37.2734,37.2996,119700.0
2006-10-26 13:30:00,71.39,71.41,71.21,71.27,272800.0,37.3048,37.3153,37.2107,37.2421,272800.0
2006-10-26 13:35:00,71.27,71.47,71.24,71.46,159400.0,37.2421,37.3466,37.2264,37.3414,159400.0
2006-10-26 13:40:00,71.45,71.48,71.36,71.38,142600.0,37.3362,37.3518,37.2891,37.2996,142600.0
2006-10-26 13:45:00,71.38,71.55,71.38,71.54,112600.0,37.2996,37.3884,37.2996,37.3832,112600.0
2006-10-26 13:50:00,71.55,71.55,71.27,71.27,231200.0,37.3884,37.3884,37.2421,37.2421,231200.0
2006-10-26 13:55:00,71.27,71.34,71.27,71.32,142300.0,37.2421,37.2787,37.2421,37.2682,142300.0
2006-10-26 14:00:00,71.31,71.37,71.06,71.07,244100.0,37.263,37.2944,37.1324,37.1376,244100.0
2006-10-26 14:05:00,71.15,71.22,71.08,71.17,203700.0,37.1794,37.216,37.1428,37.1898,203700.0
2006-10-26 14:10:00,71.16,71.18,71.06,71.08,234900.0,37.1846,37.1951,37.1324,37.1428,234900.0
2006-10-26 14:15:00,71.07,71.26,71.05,71.23,256700.0,37.1376,37.2369,37.1271,37.2212,256700.0
2006-10-26 14:20:00,71.23,71.37,71.23,71.34,109900.0,37.2212,37.2944,37.2212,37.2787,109900.0
2006-10-26 14:25:00,71.34,71.41,71.32,71.4,179000.0,37.2787,37.3153,37.2682,37.31,179000.0
2006-10-26 14:30:00,71.4,71.4,71.3,71.3,165900.0,37.31,37.31,37.2578,37.2578,165900.0
2006-10-26 14:35:00,71.3,71.3,71.19,71.21,148800.0,37.2578,37.2578,37.2003,37.2107,148800.0
2006-10-26 14:40:00,71.21,71.25,71.15,71.25,187200.0,37.2107,37.2316,37.1794,37.2316,187200.0
2006-10-26 14:45:00,71.24,71.25,71.17,71.21,142300.0,37.2264,37.2316,37.1898,37.2107,142300.0
2006-10-26 14:50:00,71.21,71.31,71.2,71.3,171400.0,37.2107,37.263,37.2055,37.2578,171400.0
2006-10-26 14:55:00,71.3,71.43,71.28,71.43,178600.0,37.2578,37.3257,37.2473,37.3257,178600.0
2006-10-26 15:00:00,71.43,71.49,71.41,71.44,163200.0,37.3257,37.3571,37.3153,37.3309,163200.0
2006-10-26 15:05:00,71.45,71.63,71.44,71.53,251000.0,37.3362,37.4302,37.3309,37.378,251000.0
2006-10-26 15:10:00,71.53,71.69,71.53,71.66,238400.0,37.378,37.4616,37.378,37.4459,238400.0
2006-10-26 15:15:00,71.66,71.67,71.46,71.49,244100.0,37.4459,37.4511,37.3414,37.3571,244100.0
2006-10-26 15:20:00,71.49,71.64,71.49,71.55,209100.0,37.3571,37.4354,37.3571,37.3884,209100.0
2006-10-26 15:25:00,71.56,71.66,71.56,71.62,156600.0,37.3936,37.4459,37.3936,37.425,156600.0
2006-10-26 15:30:00,71.62,71.76,71.56,71.62,214600.0,37.425,37.4981,37.3936,37.425,214600.0
2006-10-26 15:35:00,71.62,71.69,71.61,71.69,234200.0,37.425,37.4616,37.4198,37.4616,234200.0
2006-10-26 15:40:00,71.69,71.73,71.6,71.61,315700.0,37.4616,37.4825,37.4145,37.4198,315700.0
2006-10-26 15:45:00,71.61,71.61,71.5,71.51,237300.0,37.4198,37.4198,37.3623,37.3675,237300.0
2006-10-26 15:50:00,71.5,71.57,71.48,71.48,247800.0,37.3623,37.3989,37.3518,37.3518,247800.0
2006-10-26 15:55:00,71.48,71.66,71.42,71.58,424000.0,37.3518,37.4459,37.3205,37.4041,424000.0
2006-10-27 09:30:00,71.46,71.72,71.4,71.7,687900.0,37.3414,37.4772,37.31,37.4668,687900.0
2006-10-27 09:35:00,71.7,71.89,71.69,71.82,315300.0,37.4668,37.5661,37.4616,37.5295,315300.0
2006-10-27 09:40:00,71.82,71.99,71.82,71.9,247900.0,37.5295,37.6183,37.5295,37.5713,247900.0
2006-10-27 09:45:00,71.88,71.96,71.82,71.91,301000.0,37.5609,37.6027,37.5295,37.5765,301000.0
2006-10-27 09:50:00,71.92,71.93,71.69,71.76,315400.0,37.5818,37.587,37.4616,37.4981,315400.0
2006-10-27 09:55:00,71.75,71.85,71.73,71.81,251500.0,37.4929,37.5452,37.4825,37.5243,251500.0
2006-10-27 10:00:00,71.77,71.97,71.75,71.94,289600.0,37.5034,37.6079,37.4929,37.5922,289600.0
2006-10-27 10:05:00,71.94,71.97,71.78,71.78,346900.0,37.5922,37.6079,37.5086,37.5086,346900.0
2006-10-27 10:10:00,71.79,71.79,71.7,71.76,225600.0,37.5138,37.5138,37.4668,37.4981,225600.0
2006-10-27 10:15:00,71.75,71.84,71.73,71.73,280500.0,37.4929,37.5399,37.4825,37.4825,280500.0
2006-10-27 10:20:00,71.73,71.81,71.65,71.78,323300.0,37.4825,37.5243,37.4407,37.5086,323300.0
2006-10-27 10:25:00,71.78,71.8,71.69,71.69,276100.0,37.5086,37.519,37.4616,37.4616,276100.0
2006-10-27 10:30:00,71.7,71.71,71.61,71.7,330200.0,37.4668,37.472,37.4198,37.4668,330200.0
2006-10-27 10:35:00,71.7,72.0,71.7,71.99,362900.0,37.4668,37.6236,37.4668,37.6183,362900.0
2006-10-27 10:40:00,71.99,72.0,71.89,71.92,149500.0,37.6183,37.6236,37.5661,37.5818,149500.0
2006-10-27 10:45:00,71.93,71.93,71.83,71.84,125200.0,37.587,37.587,37.5347,37.5399,125200.0
2006-10-27 10:50:00,71.83,71.85,71.79,71.81,139700.0,37.5347,37.5452,37.5138,37.5243,139700.0
2006-10-27 10:55:00,71.81,71.94,71.79,71.93,128800.0,37.5243,37.5922,37.5138,37.587,128800.0
2006-10-27 11:00:00,71.93,71.93,71.81,71.86,132800.0,37.587,37.587,37.5243,37.5504,132800.0
2006-10-27 11:05:00,71.86,72.0,71.86,72.0,307000.0,37.5504,37.6236,37.5504,37.6236,307000.0
2006-10-27 11:10:00,72.0,72.09,71.99,72.07,457400.0,37.6236,37.6706,37.6183,37.6601,457400.0
2006-10-27 11:15:00,72.07,72.08,71.99,72.04,164100.0,37.6601,37.6654,37.6183,37.6445,164100.0
2006-10-27 11:20:00,72.04,72.07,71.96,72.06,163300.0,37.6445,37.6601,37.6027,37.6549,163300.0
2006-10-27 11:25:00,72.06,72.1,72.02,72.02,182200.0,37.6549,37.6758,37.634,37.634,182200.0
2006-10-27 11:30:00,72.02,72.1,71.94,72.02,157500.0,37.634,37.6758,37.5922,37.634,157500.0
2006-10-27 11:35:00,72.03,72.07,72.02,72.06,136400.0,37.6392,37.6601,37.634,37.6549,136400.0
2006-10-27 11:40:00,72.06,72.08,72.04,72.04,127400.0,37.6549,37.6654,37.6445,37.6445,127400.0
2006-10-27 11:45:00,72.04,72.07,71.85,71.92,194300.0,37.6445,37.6601,37.5452,37.5818,194300.0
2006-10-27 11:50:00,71.92,71.99,71.86,71.94,133800.0,37.5818,37.6183,37.5504,37.5922,133800.0
2006-10-27 11:55:00,71.94,71.96,71.85,71.9,130900.0,37.5922,37.6027,37.5452,37.5713,130900.0
2006-10-27 12:00:00,71.9,71.9,71.81,71.82,104200.0,37.5713,37.5713,37.5243,37.5295,104200.0
2006-10-27 12:05:00,71.82,71.91,71.77,71.86,174100.0,37.5295,37.5765,37.5034,37.5504,174100.0
2006-10-27 12:10:00,71.85,71.89,71.85,71.88,125300.0,37.5452,37.5661,37.5452,37.5609,125300.0
2006-10-27 12:15:00,71.88,71.96,71.88,71.92,101000.0,37.5609,37.6027,37.5609,37.5818,101000.0
2006-10-27 12:20:00,71.93,71.98,71.92,71.98,122200.0,37.587,37.6131,37.5818,37.6131,122200.0
2006-10-27 12:25:00,71.97,72.01,71.94,71.97,127200.0,37.6079,37.6288,37.5922,37.6079,127200.0
2006-10-27 12:30:00,71.97,72.13,71.9,72.13,181700.0,37.6079,37.6915,37.5713,37.6915,181700.0
2006-10-27 12:35:00,72.12,72.13,72.03,72.11,195000.0,37.6863,37.6915,37.6392,37.681,195000.0
2006-10-27 12:40:00,72.12,72.12,72.03,72.03,93500.0,37.6863,37.6863,37.6392,37.6392,93500.0
2006-10-27 12:45:00,72.03,72.04,71.96,72.0,125400.0,37.6392,37.6445,37.6027,37.6236,125400.0
2006-10-27 12:50:00,72.0,72.02,71.97,71.99,100900.0,37.6236,37.634,37.6079,37.6183,100900.0
2006-10-27 12:55:00,71.99,72.0,71.97,71.97,102600.0,37.6183,37.6236,37.6079,37.6079,102600.0
2006-10-27 13:00:00,71.98,72.02,71.87,71.9,104300.0,37.6131,37.634,37.5556,37.5713,104300.0
2006-10-27 13:05:00,71.9,71.96,71.88,71.93,90000.0,37.5713,37.6027,37.5609,37.587,90000.0
2006-10-27 13:10:00,71.91,71.95,71.91,71.94,44900.0,37.5765,37.5974,37.5765,37.5922,44900.0
2006-10-27 13:15:00,71.94,71.94,71.88,71.89,77900.0,37.5922,37.5922,37.5609,37.5661,77900.0
2006-10-27 13:20:00,71.89,71.89,71.8,71.82,98000.0,37.5661,37.5661,37.519,37.5295,98000.0
2006-10-27 13:25:00,71.83,71.86,71.76,71.85,145000.0,37.5347,37.5504,37.4981,37.5452,145000.0
2006-10-27 13:30:00,71.85,71.85,71.78,71.83,120700.0,37.5452,37.5452,37.5086,37.5347,120700.0
2006-10-27 13:35:00,71.83,71.84,71.73,71.77,128800.0,37.5347,37.5399,37.4825,37.5034,128800.0
2006-10-27 13:40:00,71.78,71.85,71.74,71.83,116900.0,37.5086,37.5452,37.4877,37.5347,116900.0
2006-10-27 13:45:00,71.83,71.84,71.72,71.76,112100.0,37.5347,37.5399,37.4772,37.4981,112100.0
2006-10-27 13:50:00,71.77,71.82,71.75,71.75,123400.0,37.5034,37.5295,37.4929,37.4929,123400.0
2006-10-27 13:55:00,71.75,71.77,71.72,71.73,114800.0,37.4929,37.5034,37.4772,37.4825,114800.0
2006-10-27 14:00:00,71.72,71.75,71.64,71.75,143600.0,37.4772,37.4929,37.4354,37.4929,143600.0
2006-10-27 14:05:00,71.74,71.76,71.61,71.65,131200.0,37.4877,37.4981,37.4198,37.4407,131200.0
2006-10-27 14:10:00,71.65,71.69,71.63,71.66,189100.0,37.4407,37.4616,37.4302,37.4459,189100.0
2006-10-27 14:15:00,71.64,71.72,71.64,71.69,95000.0,37.4354,37.4772,37.4354,37.4616,95000.0
2006-10-27 14:20:00,71.7,71.79,71.62,71.64,247200.0,37.4668,37.5138,37.425,37.4354,247200.0
2006-10-27 14:25:00,71.63,71.64,71.5,71.52,243500.0,37.4302,37.4354,37.3623,37.3727,243500.0
2006-10-27 14:30:00,71.52,71.62,71.5,71.6,151100.0,37.3727,37.425,37.3623,37.4145,151100.0
2006-10-27 14:35:00,71.6,71.62,71.46,71.49,130800.0,37.4145,37.425,37.3414,37.3571,130800.0
2006-10-27 14:40:00,71.48,71.59,71.4,71.45,242100.0,37.3518,37.4093,37.31,37.3362,242100.0
2006-10-27 14:45:00,71.47,71.47,71.32,71.4,213600.0,37.3466,37.3466,37.2682,37.31,213600.0
2006-10-27 14:50:00,71.4,71.46,71.28,71.35,187200.0,37.31,37.3414,37.2473,37.2839,187200.0
2006-10-27 14:55:00,71.34,71.53,71.34,71.53,162300.0,37.2787,37.378,37.2787,37.378,162300.0
2006-10-27 15:00:00,71.52,71.52,71.41,71.44,189800.0,37.3727,37.3727,37.3153,37.3309,189800.0
2006-10-27 15:05:00,71.43,71.57,71.42,71.56,176800.0,37.3257,37.3989,37.3205,37.3936,176800.0
2006-10-27 15:10:00,71.55,71.68,71.54,71.65,167300.0,37.3884,37.4563,37.3832,37.4407,167300.0
2006-10-27 15:15:00,71.65,71.65,71.48,71.5,204000.0,37.4407,37.4407,37.3518,37.3623,204000.0
2006-10-27 15:20:00,71.5,71.52,71.35,71.48,274100.0,37.3623,37.3727,37.2839,37.3518,274100.0
2006-10-27 15:25:00,71.48,71.54,71.46,71.48,137900.0,37.3518,37.3832,37.3414,37.3518,137900.0
2006-10-27 15:30:00,71.48,71.55,71.43,71.43,188600.0,37.3518,37.3884,37.3257,37.3257,188600.0
2006-10-27 15:35:00,71.44,71.53,71.43,71.51,254300.0,37.3309,37.378,37.3257,37.3675,254300.0
2006-10-27 15:40:00,71.51,71.51,71.35,71.35,273000.0,37.3675,37.3675,37.2839,37.2839,273000.0
2006-10-27 15:45:00,71.35,71.41,71.34,71.41,204100.0,37.2839,37.3153,37.2787,37.3153,204100.0
2006-10-27 15:50:00,71.4,71.43,71.33,71.38,190000.0,37.31,37.3257,37.2734,37.2996,190000.0
2006-10-27 15:55:00,71.37,71.55,71.3,71.55,499500.0,37.2944,37.3884,37.2578,37.3884,499500.0
2006-10-30 09:30:00,71.15,71.2,71.0,71.17,556000.0,37.1794,37.2055,37.101,37.1898,556000.0
2006-10-30 09:35:00,71.16,71.25,71.1,71.2,387400.0,37.1846,37.2316,37.1533,37.2055,387400.0
2006-10-30 09:40:00,71.2,71.45,71.19,71.38,400300.0,37.2055,37.3362,37.2003,37.2996,400300.0
2006-10-30 09:45:00,71.37,71.49,71.35,71.41,210300.0,37.2944,37.3571,37.2839,37.3153,210300.0
2006-10-30 09:50:00,71.42,71.48,71.37,71.41,185900.0,37.3205,37.3518,37.2944,37.3153,185900.0
2006-10-30 09:55:00,71.42,71.44,71.29,71.36,257500.0,37.3205,37.3309,37.2525,37.2891,257500.0
2006-10-30 10:00:00,71.36,71.47,71.28,71.28,206500.0,37.2891,37.3466,37.2473,37.2473,206500.0
2006-10-30 10:05:00,71.28,71.29,70.93,71.0,474600.0,37.2473,37.2525,37.0644,37.101,474600.0
2006-10-30 10:10:00,71.02,71.1,70.93,70.97,457200.0,37.1115,37.1533,37.0644,37.0853,457200.0
2006-10-30 10:15:00,70.96,71.04,70.9,71.0,317300.0,37.0801,37.1219,37.0488,37.101,317300.0
2006-10-30 10:20:00,71.0,71.09,70.99,71.05,225500.0,37.101,37.148,37.0958,37.1271,225500.0
2006-10-30 10:25:00,71.06,71.08,70.98,71.06,246600.0,37.1324,37.1428,37.0906,37.1324,246600.0
2006-10-30 10:30:00,71.05,71.16,71.02,71.02,257700.0,37.1271,37.1846,37.1115,37.1115,257700.0
2006-10-30 10:35:00,71.02,71.14,70.98,71.12,205500.0,37.1115,37.1742,37.0906,37.1637,205500.0
2006-10-30 10:40:00,71.13,71.32,71.12,71.29,269600.0,37.1689,37.2682,37.1637,37.2525,269600.0
2006-10-30 10:45:00,71.3,71.33,71.22,71.22,220000.0,37.2578,37.2734,37.216,37.216,220000.0
2006-10-30 10:50:00,71.22,71.35,71.22,71.35,203700.0,37.216,37.2839,37.216,37.2839,203700.0
2006-10-30 10:55:00,71.35,71.37,71.29,71.31,316500.0,37.2839,37.2944,37.2525,37.263,316500.0
2006-10-30 11:00:00,71.31,71.48,71.29,71.47,285100.0,37.263,37.3518,37.2525,37.3466,285100.0
2006-10-30 11:05:00,71.48,71.49,71.37,71.44,229000.0,37.3518,37.3571,37.2944,37.3309,229000.0
2006-10-30 11:10:00,71.44,71.45,71.39,71.4,203800.0,37.3309,37.3362,37.3048,37.31,203800.0
2006-10-30 11:15:00,71.41,71.42,71.31,71.32,245800.0,37.3153,37.3205,37.263,37.2682,245800.0
2006-10-30 11:20:00,71.33,71.37,71.31,71.32,158800.0,37.2734,37.2944,37.263,37.2682,158800.0
2006-10-30 11:25:00,71.32,71.32,71.14,71.25,250700.0,37.2682,37.2682,37.1742,37.2316,250700.0
2006-10-30 11:30:00,71.25,71.28,71.15,71.18,130900.0,37.2316,37.2473,37.1794,37.1951,130900.0
2006-10-30 11:35:00,71.17,71.26,71.15,71.26,171800.0,37.1898,37.2369,37.1794,37.2369,171800.0
2006-10-30 11:40:00,71.26,71.35,71.24,71.33,176400.0,37.2369,37.2839,37.2264,37.2734,176400.0
2006-10-30 11:45:00,71.33,71.34,71.19,71.19,208800.0,37.2734,37.2787,37.2003,37.2003,208800.0
2006-10-30 11:50:00,71.2,71.28,71.19,71.26,105400.0,37.2055,37.2473,37.2003,37.2369,105400.0
2006-10-30 11:55:00,71.26,71.39,71.25,71.35,80500.0,37.2369,37.3048,37.2316,37.2839,80500.0
2006-10-30 12:00:00,71.35,71.46,71.31,71.43,319800.0,37.2839,37.3414,37.263,37.3257,319800.0
2006-10-30 12:05:00,71.43,71.44,71.33,71.34,160100.0,37.3257,37.3309,37.2734,37.2787,160100.0
2006-10-30 12:10:00,71.34,71.39,71.33,71.36,153000.0,37.2787,37.3048,37.2734,37.2891,153000.0
2006-10-30 12:15:00,71.36,71.38,71.35,71.35,151500.0,37.2891,37.2996,37.2839,37.2839,151500.0
2006-10-30 12:20:00,71.36,71.36,71.31,71.35,140700.0,37.2891,37.2891,37.263,37.2839,140700.0
2006-10-30 12:25:00,71.36,71.4,71.36,71.38,91500.0,37.2891,37.31,37.2891,37.2996,91500.0
2006-10-30 12:30:00,71.39,71.39,71.36,71.36,108400.0,37.3048,37.3048,37.2891,37.2891,108400.0
2006-10-30 12:35:00,71.35,71.36,71.26,71.26,134600.0,37.2839,37.2891,37.2369,37.2369,134600.0
2006-10-30 12:40:00,71.26,71.36,71.26,71.34,100000.0,37.2369,37.2891,37.2369,37.2787,100000.0
2006-10-30 12:45:00,71.34,71.35,71.22,71.24,123700.0,37.2787,37.2839,37.216,37.2264,123700.0
2006-10-30 12:50:00,71.24,71.3,71.24,71.3,89400.0,37.2264,37.2578,37.2264,37.2578,89400.0
2006-10-30 12:55:00,71.29,71.31,71.27,71.29,52800.0,37.2525,37.263,37.2421,37.2525,52800.0
2006-10-30 13:00:00,71.29,71.31,71.25,71.25,103600.0,37.2525,37.263,37.2316,37.2316,103600.0
2006-10-30 13:05:00,71.25,71.27,71.23,71.27,82000.0,37.2316,37.2421,37.2212,37.2421,82000.0
2006-10-30 13:10:00,71.26,71.3,71.26,71.28,59600.0,37.2369,37.2578,37.2369,37.2473,59600.0
2006-10-30 13:15:00,71.28,71.47,71.28,71.47,159700.0,37.2473,37.3466,37.2473,37.3466,159700.0
2006-10-30 13:20:00,71.47,71.58,71.47,71.52,247900.0,37.3466,37.4041,37.3466,37.3727,247900.0
2006-10-30 13:25:00,71.52,71.53,71.35,71.35,274900.0,37.3727,37.378,37.2839,37.2839,274900.0
2006-10-30 13:30:00,71.37,71.42,71.33,71.41,129300.0,37.2944,37.3205,37.2734,37.3153,129300.0
2006-10-30 13:35:00,71.41,71.41,71.34,71.36,90100.0,37.3153,37.3153,37.2787,37.2891,90100.0
2006-10-30 13:40:00,71.36,71.47,71.35,71.35,176500.0,37.2891,37.3466,37.2839,37.2839,176500.0
2006-10-30 13:45:00,71.36,71.43,71.34,71.4,113600.0,37.2891,37.3257,37.2787,37.31,113600.0
2006-10-30 13:50:00,71.4,71.42,71.38,71.41,56300.0,37.31,37.3205,37.2996,37.3153,56300.0
2006-10-30 13:55:00,71.42,71.43,71.39,71.42,173500.0,37.3205,37.3257,37.3048,37.3205,173500.0
2006-10-30 14:00:00,71.42,71.44,71.37,71.38,124700.0,37.3205,37.3309,37.2944,37.2996,124700.0
2006-10-30 14:05:00,71.38,71.39,71.23,71.24,268500.0,37.2996,37.3048,37.2212,37.2264,268500.0
2006-10-30 14:10:00,71.25,71.25,71.19,71.2,114700.0,37.2316,37.2316,37.2003,37.2055,114700.0
2006-10-30 14:15:00,71.2,71.22,71.08,71.1,241700.0,37.2055,37.216,37.1428,37.1533,241700.0
2006-10-30 14:20:00,71.09,71.09,70.98,71.05,239400.0,37.148,37.148,37.0906,37.1271,239400.0
2006-10-30 14:25:00,71.05,71.08,71.0,71.01,232100.0,37.1271,37.1428,37.101,37.1062,232100.0
2006-10-30 14:30:00,71.02,71.03,70.98,70.98,165500.0,37.1115,37.1167,37.0906,37.0906,165500.0
2006-10-30 14:35:00,70.98,71.0,70.95,70.95,193000.0,37.0906,37.101,37.0749,37.0749,193000.0
2006-10-30 14:40:00,70.96,71.0,70.95,71.0,101100.0,37.0801,37.101,37.0749,37.101,101100.0
2006-10-30 14:45:00,70.99,71.43,70.92,70.95,182500.0,37.0958,37.3257,37.0592,37.0749,182500.0
2006-10-30 14:50:00,70.95,70.96,70.93,70.96,140100.0,37.0749,37.0801,37.0644,37.0801,140100.0
2006-10-30 14:55:00,70.96,70.98,70.94,70.95,91900.0,37.0801,37.0906,37.0697,37.0749,91900.0
2006-10-30 15:00:00,70.95,71.05,70.95,71.01,146300.0,37.0749,37.1271,37.0749,37.1062,146300.0
2006-10-30 15:05:00,71.02,71.1,71.0,71.06,172400.0,37.1115,37.1533,37.101,37.1324,172400.0
2006-10-30 15:10:00,71.06,71.14,71.03,71.13,131300.0,37.1324,37.1742,37.1167,37.1689,131300.0
2006-10-30 15:15:00,71.13,71.17,70.99,71.0,246500.0,37.1689,37.1898,37.0958,37.101,246500.0
2006-10-30 15:20:00,71.0,71.02,70.84,70.88,318800.0,37.101,37.1115,37.0174,37.0383,318800.0
2006-10-30 15:25:00,70.88,70.94,70.77,70.89,241900.0,37.0383,37.0697,36.9808,37.0435,241900.0
2006-10-30 15:30:00,70.89,70.93,70.58,70.6,570900.0,37.0435,37.0644,36.8815,36.892,570900.0
2006-10-30 15:35:00,70.59,70.64,70.51,70.64,515000.0,36.8868,36.9129,36.845,36.9129,515000.0
2006-10-30 15:40:00,70.64,70.73,70.63,70.69,284000.0,36.9129,36.9599,36.9077,36.939,284000.0
2006-10-30 15:45:00,70.68,70.8,70.68,70.75,354100.0,36.9338,36.9965,36.9338,36.9704,354100.0
2006-10-30 15:50:00,70.74,70.84,70.74,70.78,346400.0,36.9651,37.0174,36.9651,36.986,346400.0
2006-10-30 15:55:00,70.79,70.94,70.78,70.81,510200.0,36.9913,37.0697,36.986,37.0017,510200.0
2006-10-31 09:30:00,70.69,70.84,70.61,70.62,454900.0,36.939,37.0174,36.8972,36.9024,454900.0
2006-10-31 09:35:00,70.62,70.75,70.59,70.64,240400.0,36.9024,36.9704,36.8868,36.9129,240400.0
2006-10-31 09:40:00,70.65,70.66,70.5,70.6,385700.0,36.9181,36.9233,36.8397,36.892,385700.0
2006-10-31 09:45:00,70.58,70.66,70.4,70.44,418400.0,36.8815,36.9233,36.7875,36.8084,418400.0
2006-10-31 09:50:00,70.43,70.46,70.24,70.33,408800.0,36.8032,36.8188,36.7039,36.7509,408800.0
2006-10-31 09:55:00,70.33,70.63,70.29,70.49,326400.0,36.7509,36.9077,36.73,36.8345,326400.0
2006-10-31 10:00:00,70.49,70.7,70.43,70.66,309100.0,36.8345,36.9442,36.8032,36.9233,309100.0
2006-10-31 10:05:00,70.65,70.7,70.57,70.65,270000.0,36.9181,36.9442,36.8763,36.9181,270000.0
2006-10-31 10:10:00,70.66,70.67,70.5,70.55,199100.0,36.9233,36.9286,36.8397,36.8659,199100.0
2006-10-31 10:15:00,70.55,70.64,70.51,70.52,159600.0,36.8659,36.9129,36.845,36.8502,159600.0
2006-10-31 10:20:00,70.52,70.62,70.45,70.6,308600.0,36.8502,36.9024,36.8136,36.892,308600.0
2006-10-31 10:25:00,70.6,70.81,70.59,70.79,347800.0,36.892,37.0017,36.8868,36.9913,347800.0
2006-10-31 10:30:00,70.81,70.91,70.76,70.82,230600.0,37.0017,37.054,36.9756,37.0069,230600.0
2006-10-31 10:35:00,70.83,70.98,70.82,70.91,223200.0,37.0122,37.0906,37.0069,37.054,223200.0
2006-10-31 10:40:00,70.92,71.1,70.9,71.0,262500.0,37.0592,37.1533,37.0488,37.101,262500.0
2006-10-31 10:45:00,70.99,71.0,70.82,70.97,249100.0,37.0958,37.101,37.0069,37.0853,249100.0
2006-10-31 10:50:00,70.96,70.99,70.92,70.97,132500.0,37.0801,37.0958,37.0592,37.0853,132500.0
2006-10-31 10:55:00,70.95,71.08,70.93,71.05,197000.0,37.0749,37.1428,37.0644,37.1271,197000.0
2006-10-31 11:00:00,71.05,71.06,70.91,70.91,252700.0,37.1271,37.1324,37.054,37.054,252700.0
2006-10-31 11:05:00,70.9,70.98,70.84,70.98,157700.0,37.0488,37.0906,37.0174,37.0906,157700.0
2006-10-31 11:10:00,70.98,70.98,70.83,70.83,132000.0,37.0906,37.0906,37.0122,37.0122,132000.0
2006-10-31 11:15:00,70.84,70.88,70.78,70.8,136700.0,37.0174,37.0383,36.986,36.9965,136700.0
2006-10-31 11:20:00,70.8,70.84,70.73,70.82,107900.0,36.9965,37.0174,36.9599,37.0069,107900.0
2006-10-31 11:25:00,70.81,70.81,70.77,70.81,123900.0,37.0017,37.0017,36.9808,37.0017,123900.0
2006-10-31 11:30:00,70.81,70.84,70.75,70.77,146900.0,37.0017,37.0174,36.9704,36.9808,146900.0
2006-10-31 11:35:00,70.75,70.77,70.65,70.69,164400.0,36.9704,36.9808,36.9181,36.939,164400.0
2006-10-31 11:40:00,70.69,70.77,70.65,70.66,117500.0,36.939,36.9808,36.9181,36.9233,117500.0
2006-10-31 11:45:00,70.66,70.67,70.5,70.56,344800.0,36.9233,36.9286,36.8397,36.8711,344800.0
2006-10-31 11:50:00,70.55,70.6,70.51,70.57,203000.0,36.8659,36.892,36.845,36.8763,203000.0
2006-10-31 11:55:00,70.57,70.6,70.53,70.53,271100.0,36.8763,36.892,36.8554,36.8554,271100.0
2006-10-31 12:00:00,70.54,70.6,70.53,70.54,175100.0,36.8606,36.892,36.8554,36.8606,175100.0
2006-10-31 12:05:00,70.54,70.57,70.49,70.5,131000.0,36.8606,36.8763,36.8345,36.8397,131000.0
2006-10-31 12:10:00,70.49,70.51,70.26,70.26,203600.0,36.8345,36.845,36.7143,36.7143,203600.0
2006-10-31 12:15:00,70.28,70.28,70.07,70.08,520500.0,36.7248,36.7248,36.615,36.6203,520500.0
2006-10-31 12:20:00,70.08,70.15,70.01,70.13,259000.0,36.6203,36.6568,36.5837,36.6464,259000.0
2006-10-31 12:25:00,70.13,70.18,70.08,70.12,200700.0,36.6464,36.6725,36.6203,36.6412,200700.0
2006-10-31 12:30:00,70.12,70.25,70.1,70.22,225000.0,36.6412,36.7091,36.6307,36.6934,225000.0
2006-10-31 12:35:00,70.2,70.24,70.13,70.15,311000.0,36.683,36.7039,36.6464,36.6568,311000.0
2006-10-31 12:40:00,70.15,70.23,70.15,70.21,135600.0,36.6568,36.6986,36.6568,36.6882,135600.0
2006-10-31 12:45:00,70.2,70.26,70.17,70.22,149400.0,36.683,36.7143,36.6673,36.6934,149400.0
2006-10-31 12:50:00,70.22,70.24,70.15,70.19,174300.0,36.6934,36.7039,36.6568,36.6777,174300.0
2006-10-31 12:55:00,70.18,70.19,70.1,70.11,156600.0,36.6725,36.6777,36.6307,36.6359,156600.0
2006-10-31 13:00:00,70.11,70.18,70.05,70.16,292300.0,36.6359,36.6725,36.6046,36.6621,292300.0
2006-10-31 13:05:00,70.16,70.4,70.15,70.4,238800.0,36.6621,36.7875,36.6568,36.7875,238800.0
2006-10-31 13:10:00,70.4,70.4,70.27,70.29,95900.0,36.7875,36.7875,36.7195,36.73,95900.0
2006-10-31 13:15:00,70.29,70.37,70.26,70.29,143700.0,36.73,36.7718,36.7143,36.73,143700.0
2006-10-31 13:20:00,70.3,70.3,70.24,70.25,103500.0,36.7352,36.7352,36.7039,36.7091,103500.0
2006-10-31 13:25:00,70.25,70.31,70.23,70.28,96000.0,36.7091,36.7404,36.6986,36.7248,96000.0
2006-10-31 13:30:00,70.29,70.32,70.25,70.27,120600.0,36.73,36.7457,36.7091,36.7195,120600.0
2006-10-31 13:35:00,70.27,70.33,70.26,70.32,109900.0,36.7195,36.7509,36.7143,36.7457,109900.0
2006-10-31 13:40:00,70.31,70.51,70.31,70.44,121500.0,36.7404,36.845,36.7404,36.8084,121500.0
2006-10-31 13:45:00,70.43,70.52,70.43,70.49,116100.0,36.8032,36.8502,36.8032,36.8345,116100.0
2006-10-31 13:50:00,70.48,70.54,70.46,70.49,115900.0,36.8293,36.8606,36.8188,36.8345,115900.0
2006-10-31 13:55:00,70.49,70.5,70.46,70.47,92900.0,36.8345,36.8397,36.8188,36.8241,92900.0
2006-10-31 14:00:00,70.47,70.68,70.46,70.64,217500.0,36.8241,36.9338,36.8188,36.9129,217500.0
2006-10-31 14:05:00,70.64,70.84,70.61,70.83,205100.0,36.9129,37.0174,36.8972,37.0122,205100.0
2006-10-31 14:10:00,70.82,70.9,70.76,70.77,260300.0,37.0069,37.0488,36.9756,36.9808,260300.0
2006-10-31 14:15:00,70.77,70.99,70.76,70.95,202900.0,36.9808,37.0958,36.9756,37.0749,202900.0
2006-10-31 14:20:00,70.95,70.97,70.85,70.85,159300.0,37.0749,37.0853,37.0226,37.0226,159300.0
2006-10-31 14:25:00,70.84,70.89,70.76,70.83,251000.0,37.0174,37.0435,36.9756,37.0122,251000.0
2006-10-31 14:30:00,70.84,70.98,70.8,70.98,219700.0,37.0174,37.0906,36.9965,37.0906,219700.0
2006-10-31 14:35:00,70.97,71.02,70.91,71.01,159700.0,37.0853,37.1115,37.054,37.1062,159700.0
2006-10-31 14:40:00,71.0,71.13,70.99,71.03,188000.0,37.101,37.1689,37.0958,37.1167,188000.0
2006-10-31 14:45:00,71.02,71.19,70.97,71.15,211900.0,37.1115,37.2003,37.0853,37.1794,211900.0
2006-10-31 14:50:00,71.14,71.14,70.97,71.03,172200.0,37.1742,37.1742,37.0853,37.1167,172200.0
2006-10-31 14:55:00,71.02,71.15,71.0,71.05,227200.0,37.1115,37.1794,37.101,37.1271,227200.0
2006-10-31 15:00:00,71.05,71.05,71.01,71.05,134800.0,37.1271,37.1271,37.1062,37.1271,134800.0
2006-10-31 15:05:00,71.05,71.2,71.04,71.05,124500.0,37.1271,37.2055,37.1219,37.1271,124500.0
2006-10-31 15:10:00,71.04,71.06,70.89,70.96,179100.0,37.1219,37.1324,37.0435,37.0801,179100.0
2006-10-31 15:15:00,70.97,71.06,70.95,71.06,114500.0,37.0853,37.1324,37.0749,37.1324,114500.0
2006-10-31 15:20:00,71.06,71.2,71.04,71.18,193900.0,37.1324,37.2055,37.1219,37.1951,193900.0
2006-10-31 15:25:00,71.18,71.21,71.12,71.13,186500.0,37.1951,37.2107,37.1637,37.1689,186500.0
2006-10-31 15:30:00,71.13,71.19,71.12,71.16,189600.0,37.1689,37.2003,37.1637,37.1846,189600.0
2006-10-31 15:35:00,71.16,71.28,71.15,71.26,256200.0,37.1846,37.2473,37.1794,37.2369,256200.0
2006-10-31 15:40:00,71.28,71.46,71.27,71.46,374000.0,37.2473,37.3414,37.2421,37.3414,374000.0
2006-10-31 15:45:00,71.46,71.48,71.35,71.46,613600.0,37.3414,37.3518,37.2839,37.3414,613600.0
2006-10-31 15:50:00,71.46,71.48,71.36,71.38,416700.0,37.3414,37.3518,37.2891,37.2996,416700.0
2006-10-31 15:55:00,71.37,71.43,71.29,71.43,638200.0,37.2944,37.3257,37.2525,37.3257,638200.0
2006-11-01 09:30:00,71.58,71.67,71.42,71.51,427400.0,37.4041,37.4511,37.3205,37.3675,427400.0
2006-11-01 09:35:00,71.51,71.55,71.42,71.5,233400.0,37.3675,37.3884,37.3205,37.3623,233400.0
2006-11-01 09:40:00,71.5,71.56,71.4,71.54,197000.0,37.3623,37.3936,37.31,37.3832,197000.0
2006-11-01 09:45:00,71.54,71.56,71.31,71.33,224000.0,37.3832,37.3936,37.263,37.2734,224000.0
2006-11-01 09:50:00,71.33,71.42,71.28,71.31,219100.0,37.2734,37.3205,37.2473,37.263,219100.0
2006-11-01 09:55:00,71.3,71.35,71.27,71.31,178400.0,37.2578,37.2839,37.2421,37.263,178400.0
2006-11-01 10:00:00,71.32,71.4,71.21,71.38,238700.0,37.2682,37.31,37.2107,37.2996,238700.0
2006-11-01 10:05:00,71.38,71.46,71.33,71.33,252700.0,37.2996,37.3414,37.2734,37.2734,252700.0
2006-11-01 10:10:00,71.33,71.34,71.17,71.2,260000.0,37.2734,37.2787,37.1898,37.2055,260000.0
2006-11-01 10:15:00,71.19,71.2,71.1,71.17,249800.0,37.2003,37.2055,37.1533,37.1898,249800.0
2006-11-01 10:20:00,71.17,71.23,71.16,71.2,124800.0,37.1898,37.2212,37.1846,37.2055,124800.0
2006-11-01 10:25:00,71.21,71.23,71.1,71.2,198600.0,37.2107,37.2212,37.1533,37.2055,198600.0
2006-11-01 10:30:00,71.2,71.75,71.19,71.66,816600.0,37.2055,37.4929,37.2003,37.4459,816600.0
2006-11-01 10:35:00,71.66,71.74,71.49,71.57,602100.0,37.4459,37.4877,37.3571,37.3989,602100.0
2006-11-01 10:40:00,71.57,71.66,71.49,71.59,262400.0,37.3989,37.4459,37.3571,37.4093,262400.0
2006-11-01 10:45:00,71.59,71.6,71.44,71.49,208700.0,37.4093,37.4145,37.3309,37.3571,208700.0
2006-11-01 10:50:00,71.49,71.69,71.48,71.66,175200.0,37.3571,37.4616,37.3518,37.4459,175200.0
2006-11-01 10:55:00,71.66,71.66,71.4,71.41,202500.0,37.4459,37.4459,37.31,37.3153,202500.0
2006-11-01 11:00:00,71.41,71.56,71.4,71.47,251600.0,37.3153,37.3936,37.31,37.3466,251600.0
2006-11-01 11:05:00,71.46,71.48,71.19,71.24,264800.0,37.3414,37.3518,37.2003,37.2264,264800.0
2006-11-01 11:10:00,71.27,71.28,71.13,71.21,359300.0,37.2421,37.2473,37.1689,37.2107,359300.0
2006-11-01 11:15:00,71.21,71.24,71.09,71.19,303500.0,37.2107,37.2264,37.148,37.2003,303500.0
2006-11-01 11:20:00,71.19,71.19,70.84,70.86,502200.0,37.2003,37.2003,37.0174,37.0279,502200.0
2006-11-01 11:25:00,70.87,70.92,70.69,70.88,409900.0,37.0331,37.0592,36.939,37.0383,409900.0
2006-11-01 11:30:00,70.89,70.92,70.81,70.81,187900.0,37.0435,37.0592,37.0017,37.0017,187900.0
2006-11-01 11:35:00,70.81,70.84,70.65,70.72,250100.0,37.0017,37.0174,36.9181,36.9547,250100.0
2006-11-01 11:40:00,70.73,70.86,70.62,70.85,199600.0,36.9599,37.0279,36.9024,37.0226,199600.0
2006-11-01 11:45:00,70.84,71.1,70.79,71.04,275100.0,37.0174,37.1533,36.9913,37.1219,275100.0
2006-11-01 11:50:00,71.04,71.11,70.79,70.84,197200.0,37.1219,37.1585,36.9913,37.0174,197200.0
2006-11-01 11:55:00,70.83,70.89,70.67,70.72,159400.0,37.0122,37.0435,36.9286,36.9547,159400.0
2006-11-01 12:00:00,70.71,70.79,70.65,70.77,158500.0,36.9495,36.9913,36.9181,36.9808,158500.0
2006-11-01 12:05:00,70.77,70.78,70.67,70.75,152600.0,36.9808,36.986,36.9286,36.9704,152600.0
2006-11-01 12:10:00,70.74,70.89,70.71,70.88,174500.0,36.9651,37.0435,36.9495,37.0383,174500.0
2006-11-01 12:15:00,70.88,70.89,70.65,70.69,226400.0,37.0383,37.0435,36.9181,36.939,226400.0
2006-11-01 12:20:00,70.7,70.7,70.58,70.61,207100.0,36.9442,36.9442,36.8815,36.8972,207100.0
2006-11-01 12:25:00,70.6,70.6,70.35,70.36,276000.0,36.892,36.892,36.7614,36.7666,276000.0
2006-11-01 12:30:00,70.36,70.44,70.28,70.32,308600.0,36.7666,36.8084,36.7248,36.7457,308600.0
2006-11-01 12:35:00,70.31,70.49,70.27,70.3,260400.0,36.7404,36.8345,36.7195,36.7352,260400.0
2006-11-01 12:40:00,70.31,70.49,70.28,70.46,240600.0,36.7404,36.8345,36.7248,36.8188,240600.0
2006-11-01 12:45:00,70.44,70.47,70.36,70.4,225700.0,36.8084,36.8241,36.7666,36.7875,225700.0
2006-11-01 12:50:00,70.41,70.49,70.38,70.46,160400.0,36.7927,36.8345,36.777,36.8188,160400.0
2006-11-01 12:55:00,70.45,70.7,70.44,70.57,206900.0,36.8136,36.9442,36.8084,36.8763,206900.0
2006-11-01 13:00:00,70.57,70.67,70.48,70.58,209600.0,36.8763,36.9286,36.8293,36.8815,209600.0
2006-11-01 13:05:00,70.59,70.72,70.56,70.65,168900.0,36.8868,36.9547,36.8711,36.9181,168900.0
2006-11-01 13:10:00,70.65,70.65,70.57,70.61,79500.0,36.9181,36.9181,36.8763,36.8972,79500.0
2006-11-01 13:15:00,70.61,70.68,70.5,70.67,114300.0,36.8972,36.9338,36.8397,36.9286,114300.0
2006-11-01 13:20:00,70.67,70.81,70.64,70.81,124100.0,36.9286,37.0017,36.9129,37.0017,124100.0
2006-11-01 13:25:00,70.8,70.98,70.77,70.96,210300.0,36.9965,37.0906,36.9808,37.0801,210300.0
2006-11-01 13:30:00,70.96,71.08,70.94,70.95,231500.0,37.0801,37.1428,37.0697,37.0749,231500.0
2006-11-01 13:35:00,70.95,71.0,70.84,70.99,157300.0,37.0749,37.101,37.0174,37.0958,157300.0
2006-11-01 13:40:00,70.98,71.06,70.88,70.95,148700.0,37.0906,37.1324,37.0383,37.0749,148700.0
2006-11-01 13:45:00,70.94,71.23,70.94,71.21,268100.0,37.0697,37.2212,37.0697,37.2107,268100.0
2006-11-01 13:50:00,71.2,71.32,71.12,71.32,174900.0,37.2055,37.2682,37.1637,37.2682,174900.0
2006-11-01 13:55:00,71.32,71.37,71.22,71.28,223900.0,37.2682,37.2944,37.216,37.2473,223900.0
2006-11-01 14:00:00,71.28,71.34,71.22,71.3,178400.0,37.2473,37.2787,37.216,37.2578,178400.0
2006-11-01 14:05:00,71.31,71.34,71.23,71.32,166400.0,37.263,37.2787,37.2212,37.2682,166400.0
2006-11-01 14:10:00,71.32,71.37,71.17,71.17,156500.0,37.2682,37.2944,37.1898,37.1898,156500.0
2006-11-01 14:15:00,71.17,71.2,70.95,70.99,261800.0,37.1898,37.2055,37.0749,37.0958,261800.0
2006-11-01 14:20:00,70.97,71.03,70.91,70.97,156300.0,37.0853,37.1167,37.054,37.0853,156300.0
2006-11-01 14:25:00,70.95,70.95,70.77,70.87,202300.0,37.0749,37.0749,36.9808,37.0331,202300.0
2006-11-01 14:30:00,70.87,70.97,70.84,70.97,114200.0,37.0331,37.0853,37.0174,37.0853,114200.0
2006-11-01 14:35:00,70.97,71.07,70.89,71.05,189500.0,37.0853,37.1376,37.0435,37.1271,189500.0
2006-11-01 14:40:00,71.05,71.16,71.05,71.07,171300.0,37.1271,37.1846,37.1271,37.1376,171300.0
2006-11-01 14:45:00,71.06,71.09,70.98,71.02,124400.0,37.1324,37.148,37.0906,37.1115,124400.0
2006-11-01 14:50:00,71.02,71.02,70.96,70.97,142200.0,37.1115,37.1115,37.0801,37.0853,142200.0
2006-11-01 14:55:00,70.97,70.98,70.87,70.9,105300.0,37.0853,37.0906,37.0331,37.0488,105300.0
2006-11-01 15:00:00,70.9,70.92,70.87,70.89,105500.0,37.0488,37.0592,37.0331,37.0435,105500.0
2006-11-01 15:05:00,70.88,70.89,70.8,70.84,184200.0,37.0383,37.0435,36.9965,37.0174,184200.0
2006-11-01 15:10:00,70.83,70.95,70.83,70.9,159200.0,37.0122,37.0749,37.0122,37.0488,159200.0
2006-11-01 15:15:00,70.9,71.0,70.89,70.97,119000.0,37.0488,37.101,37.0435,37.0853,119000.0
2006-11-01 15:20:00,70.98,70.99,70.93,70.95,106000.0,37.0906,37.0958,37.0644,37.0749,106000.0
2006-11-01 15:25:00,70.95,71.02,70.94,71.02,108600.0,37.0749,37.1115,37.0697,37.1115,108600.0
2006-11-01 15:30:00,71.02,71.04,70.95,71.03,175900.0,37.1115,37.1219,37.0749,37.1167,175900.0
2006-11-01 15:35:00,71.03,71.03,70.97,70.98,141400.0,37.1167,37.1167,37.0853,37.0906,141400.0
2006-11-01 15:40:00,70.98,71.1,70.96,71.09,215600.0,37.0906,37.1533,37.0801,37.148,215600.0
2006-11-01 15:45:00,71.08,71.1,71.07,71.09,145000.0,37.1428,37.1533,37.1376,37.148,145000.0
2006-11-01 15:50:00,71.09,71.17,71.07,71.08,235300.0,37.148,37.1898,37.1376,37.1428,235300.0
2006-11-01 15:55:00,71.07,71.16,71.07,71.07,282400.0,37.1376,37.1846,37.1376,37.1376,282400.0
2006-11-02 09:30:00,70.71,70.76,70.57,70.65,378500.0,36.9495,36.9756,36.8763,36.9181,378500.0
2006-11-02 09:35:00,70.64,70.77,70.61,70.68,175100.0,36.9129,36.9808,36.8972,36.9338,175100.0
2006-11-02 09:40:00,70.67,70.86,70.61,70.85,226200.0,36.9286,37.0279,36.8972,37.0226,226200.0
2006-11-02 09:45:00,70.84,70.87,70.74,70.79,192100.0,37.0174,37.0331,36.9651,36.9913,192100.0
2006-11-02 09:50:00,70.78,70.87,70.76,70.85,235900.0,36.986,37.0331,36.9756,37.0226,235900.0
2006-11-02 09:55:00,70.85,70.92,70.79,70.84,201900.0,37.0226,37.0592,36.9913,37.0174,201900.0
2006-11-02 10:00:00,70.83,70.92,70.77,70.9,249400.0,37.0122,37.0592,36.9808,37.0488,249400.0
2006-11-02 10:05:00,70.9,70.9,70.72,70.78,201900.0,37.0488,37.0488,36.9547,36.986,201900.0
2006-11-02 10:10:00,70.77,70.78,70.66,70.66,196300.0,36.9808,36.986,36.9233,36.9233,196300.0
2006-11-02 10:15:00,70.65,70.73,70.63,70.73,179300.0,36.9181,36.9599,36.9077,36.9599,179300.0
2006-11-02 10:20:00,70.72,70.82,70.68,70.73,193800.0,36.9547,37.0069,36.9338,36.9599,193800.0
2006-11-02 10:25:00,70.72,70.91,70.71,70.85,173500.0,36.9547,37.054,36.9495,37.0226,173500.0
2006-11-02 10:30:00,70.86,70.94,70.77,70.85,220200.0,37.0279,37.0697,36.9808,37.0226,220200.0
2006-11-02 10:35:00,70.85,70.92,70.68,70.69,267500.0,37.0226,37.0592,36.9338,36.939,267500.0
2006-11-02 10:40:00,70.69,70.7,70.59,70.61,229400.0,36.939,36.9442,36.8868,36.8972,229400.0
2006-11-02 10:45:00,70.62,70.71,70.6,70.67,185200.0,36.9024,36.9495,36.892,36.9286,185200.0
2006-11-02 10:50:00,70.66,70.8,70.65,70.74,158600.0,36.9233,36.9965,36.9181,36.9651,158600.0
2006-11-02 10:55:00,70.73,70.75,70.61,70.61,227000.0,36.9599,36.9704,36.8972,36.8972,227000.0
2006-11-02 11:00:00,70.61,70.7,70.55,70.56,198100.0,36.8972,36.9442,36.8659,36.8711,198100.0
2006-11-02 11:05:00,70.56,70.65,70.47,70.47,260000.0,36.8711,36.9181,36.8241,36.8241,260000.0
2006-11-02 11:10:00,70.47,70.62,70.43,70.57,254400.0,36.8241,36.9024,36.8032,36.8763,254400.0
2006-11-02 11:15:00,70.57,70.66,70.56,70.63,113900.0,36.8763,36.9233,36.8711,36.9077,113900.0
2006-11-02 11:20:00,70.64,70.69,70.6,70.65,182800.0,36.9129,36.939,36.892,36.9181,182800.0
2006-11-02 11:25:00,70.65,70.81,70.65,70.78,166700.0,36.9181,37.0017,36.9181,36.986,166700.0
2006-11-02 11:30:00,70.79,70.83,70.68,70.69,195300.0,36.9913,37.0122,36.9338,36.939,195300.0
2006-11-02 11:35:00,70.67,70.8,70.65,70.74,140100.0,36.9286,36.9965,36.9181,36.9651,140100.0
2006-11-02 11:40:00,70.74,70.91,70.7,70.71,273700.0,36.9651,37.054,36.9442,36.9495,273700.0
2006-11-02 11:45:00,70.72,70.74,70.62,70.72,297900.0,36.9547,36.9651,36.9024,36.9547,297900.0
2006-11-02 11:50:00,70.73,70.77,70.62,70.64,298200.0,36.9599,36.9808,36.9024,36.9129,298200.0
2006-11-02 11:55:00,70.64,70.66,70.55,70.55,168700.0,36.9129,36.9233,36.8659,36.8659,168700.0
2006-11-02 12:00:00,70.56,70.64,70.55,70.6,150300.0,36.8711,36.9129,36.8659,36.892,150300.0
2006-11-02 12:05:00,70.6,70.61,70.5,70.53,151300.0,36.892,36.8972,36.8397,36.8554,151300.0
2006-11-02 12:10:00,70.53,70.64,70.52,70.57,163600.0,36.8554,36.9129,36.8502,36.8763,163600.0
2006-11-02 12:15:00,70.56,70.68,70.56,70.61,113100.0,36.8711,36.9338,36.8711,36.8972,113100.0
2006-11-02 12:20:00,70.61,70.73,70.57,70.69,141800.0,36.8972,36.9599,36.8763,36.939,141800.0
2006-11-02 12:25:00,70.69,70.69,70.59,70.62,94900.0,36.939,36.939,36.8868,36.9024,94900.0
2006-11-02 12:30:00,70.62,70.8,70.61,70.77,124600.0,36.9024,36.9965,36.8972,36.9808,124600.0
2006-11-02 12:35:00,70.77,70.82,70.69,70.75,170200.0,36.9808,37.0069,36.939,36.9704,170200.0
2006-11-02 12:40:00,70.75,70.84,70.69,70.78,222200.0,36.9704,37.0174,36.939,36.986,222200.0
2006-11-02 12:45:00,70.78,70.83,70.74,70.79,129600.0,36.986,37.0122,36.9651,36.9913,129600.0
2006-11-02 12:50:00,70.78,70.9,70.76,70.84,189300.0,36.986,37.0488,36.9756,37.0174,189300.0
2006-11-02 12:55:00,70.84,70.9,70.84,70.87,136000.0,37.0174,37.0488,37.0174,37.0331,136000.0
2006-11-02 13:00:00,70.87,70.92,70.81,70.83,142100.0,37.0331,37.0592,37.0017,37.0122,142100.0
2006-11-02 13:05:00,70.84,70.92,70.83,70.92,81800.0,37.0174,37.0592,37.0122,37.0592,81800.0
2006-11-02 13:10:00,70.92,70.96,70.88,70.94,98600.0,37.0592,37.0801,37.0383,37.0697,98600.0
2006-11-02 13:15:00,70.95,71.06,70.93,71.06,262800.0,37.0749,37.1324,37.0644,37.1324,262800.0
2006-11-02 13:20:00,71.06,71.2,71.04,71.15,211700.0,37.1324,37.2055,37.1219,37.1794,211700.0
2006-11-02 13:25:00,71.16,71.35,71.15,71.28,328200.0,37.1846,37.2839,37.1794,37.2473,328200.0
2006-11-02 13:30:00,71.28,71.36,71.22,71.23,235100.0,37.2473,37.2891,37.216,37.2212,235100.0
2006-11-02 13:35:00,71.23,71.35,71.21,71.29,173600.0,37.2212,37.2839,37.2107,37.2525,173600.0
2006-11-02 13:40:00,71.29,71.34,71.29,71.3,149600.0,37.2525,37.2787,37.2525,37.2578,149600.0
2006-11-02 13:45:00,71.29,71.3,71.18,71.19,261300.0,37.2525,37.2578,37.1951,37.2003,261300.0
2006-11-02 13:50:00,71.19,71.28,71.18,71.23,236600.0,37.2003,37.2473,37.1951,37.2212,236600.0
2006-11-02 13:55:00,71.23,71.25,71.14,71.2,216100.0,37.2212,37.2316,37.1742,37.2055,216100.0
2006-11-02 14:00:00,71.2,71.25,71.15,71.23,140500.0,37.2055,37.2316,37.1794,37.2212,140500.0
2006-11-02 14:05:00,71.24,71.26,71.18,71.19,156700.0,37.2264,37.2369,37.1951,37.2003,156700.0
2006-11-02 14:10:00,71.19,71.24,71.18,71.18,140100.0,37.2003,37.2264,37.1951,37.1951,140100.0
2006-11-02 14:15:00,71.19,71.2,71.09,71.14,157800.0,37.2003,37.2055,37.148,37.1742,157800.0
2006-11-02 14:20:00,71.14,71.15,71.0,71.01,195500.0,37.1742,37.1794,37.101,37.1062,195500.0
2006-11-02 14:25:00,71.02,71.04,70.92,70.93,216900.0,37.1115,37.1219,37.0592,37.0644,216900.0
2006-11-02 14:30:00,70.93,70.98,70.93,70.96,151900.0,37.0644,37.0906,37.0644,37.0801,151900.0
2006-11-02 14:35:00,70.97,70.99,70.85,70.86,156600.0,37.0853,37.0958,37.0226,37.0279,156600.0
2006-11-02 14:40:00,70.87,70.91,70.85,70.9,128500.0,37.0331,37.054,37.0226,37.0488,128500.0
2006-11-02 14:45:00,70.9,70.93,70.87,70.87,76000.0,37.0488,37.0644,37.0331,37.0331,76000.0
2006-11-02 14:50:00,70.87,70.88,70.7,70.7,149600.0,37.0331,37.0383,36.9442,36.9442,149600.0
2006-11-02 14:55:00,70.7,70.75,70.66,70.74,304000.0,36.9442,36.9704,36.9233,36.9651,304000.0
2006-11-02 15:00:00,70.74,70.75,70.67,70.75,185500.0,36.9651,36.9704,36.9286,36.9704,185500.0
2006-11-02 15:05:00,70.75,70.8,70.75,70.79,94000.0,36.9704,36.9965,36.9704,36.9913,94000.0
2006-11-02 15:10:00,70.79,70.89,70.75,70.89,137800.0,36.9913,37.0435,36.9704,37.0435,137800.0
2006-11-02 15:15:00,70.89,70.91,70.84,70.86,126900.0,37.0435,37.054,37.0174,37.0279,126900.0
2006-11-02 15:20:00,70.87,70.89,70.84,70.84,75600.0,37.0331,37.0435,37.0174,37.0174,75600.0
2006-11-02 15:25:00,70.84,70.9,70.83,70.9,103100.0,37.0174,37.0488,37.0122,37.0488,103100.0
2006-11-02 15:30:00,70.89,71.02,70.88,71.01,135100.0,37.0435,37.1115,37.0383,37.1062,135100.0
2006-11-02 15:35:00,71.04,71.09,71.0,71.07,184800.0,37.1219,37.148,37.101,37.1376,184800.0
2006-11-02 15:40:00,71.06,71.19,71.06,71.18,257100.0,37.1324,37.2003,37.1324,37.1951,257100.0
2006-11-02 15:45:00,71.19,71.21,71.07,71.14,347700.0,37.2003,37.2107,37.1376,37.1742,347700.0
2006-11-02 15:50:00,71.15,71.22,71.13,71.19,199500.0,37.1794,37.216,37.1689,37.2003,199500.0
2006-11-02 15:55:00,71.19,71.19,71.09,71.16,270700.0,37.2003,37.2003,37.148,37.1846,270700.0
2006-11-03 09:30:00,71.44,71.54,71.33,71.52,441700.0,37.3309,37.3832,37.2734,37.3727,441700.0
2006-11-03 09:35:00,71.51,71.63,71.45,71.63,208700.0,37.3675,37.4302,37.3362,37.4302,208700.0
2006-11-03 09:40:00,71.63,71.78,71.62,71.77,355500.0,37.4302,37.5086,37.425,37.5034,355500.0
2006-11-03 09:45:00,71.8,71.81,71.7,71.75,273500.0,37.519,37.5243,37.4668,37.4929,273500.0
2006-11-03 09:50:00,71.76,71.78,71.58,71.63,250900.0,37.4981,37.5086,37.4041,37.4302,250900.0
2006-11-03 09:55:00,71.63,71.72,71.61,71.68,141600.0,37.4302,37.4772,37.4198,37.4563,141600.0
2006-11-03 10:00:00,71.67,71.94,71.66,71.87,389900.0,37.4511,37.5922,37.4459,37.5556,389900.0
2006-11-03 10:05:00,71.86,71.93,71.77,71.87,296400.0,37.5504,37.587,37.5034,37.5556,296400.0
2006-11-03 10:10:00,71.89,71.99,71.86,71.97,271700.0,37.5661,37.6183,37.5504,37.6079,271700.0
2006-11-03 10:15:00,71.97,72.03,71.94,71.99,386100.0,37.6079,37.6392,37.5922,37.6183,386100.0
2006-11-03 10:20:00,71.99,72.04,71.89,72.03,190300.0,37.6183,37.6445,37.5661,37.6392,190300.0
2006-11-03 10:25:00,72.03,72.07,71.95,72.0,264700.0,37.6392,37.6601,37.5974,37.6236,264700.0
2006-11-03 10:30:00,72.0,72.07,71.91,71.95,287800.0,37.6236,37.6601,37.5765,37.5974,287800.0
2006-11-03 10:35:00,71.96,72.19,71.94,72.18,324500.0,37.6027,37.7228,37.5922,37.7176,324500.0
2006-11-03 10:40:00,72.17,72.19,72.07,72.18,253800.0,37.7124,37.7228,37.6601,37.7176,253800.0
2006-11-03 10:45:00,72.17,72.18,72.12,72.17,283800.0,37.7124,37.7176,37.6863,37.7124,283800.0
2006-11-03 10:50:00,72.18,72.22,72.11,72.22,355900.0,37.7176,37.7385,37.681,37.7385,355900.0
2006-11-03 10:55:00,72.22,72.24,72.08,72.08,244000.0,37.7385,37.749,37.6654,37.6654,244000.0
2006-11-03 11:00:00,72.08,72.09,71.94,72.02,338900.0,37.6654,37.6706,37.5922,37.634,338900.0
2006-11-03 11:05:00,72.03,72.14,72.03,72.11,262200.0,37.6392,37.6967,37.6392,37.681,262200.0
2006-11-03 11:10:00,72.12,72.19,72.09,72.09,189100.0,37.6863,37.7228,37.6706,37.6706,189100.0
2006-11-03 11:15:00,72.09,72.11,71.96,72.1,315200.0,37.6706,37.681,37.6027,37.6758,315200.0
2006-11-03 11:20:00,72.09,72.11,71.97,72.02,296200.0,37.6706,37.681,37.6079,37.634,296200.0
2006-11-03 11:25:00,72.01,72.01,71.93,71.97,168700.0,37.6288,37.6288,37.587,37.6079,168700.0
2006-11-03 11:30:00,71.97,72.02,71.92,71.99,148800.0,37.6079,37.634,37.5818,37.6183,148800.0
2006-11-03 11:35:00,71.99,72.0,71.93,71.96,101300.0,37.6183,37.6236,37.587,37.6027,101300.0
2006-11-03 11:40:00,71.97,72.03,71.97,72.02,147300.0,37.6079,37.6392,37.6079,37.634,147300.0
2006-11-03 11:45:00,72.02,72.16,72.0,72.14,229500.0,37.634,37.7072,37.6236,37.6967,229500.0
2006-11-03 11:50:00,72.14,72.18,72.12,72.15,95100.0,37.6967,37.7176,37.6863,37.7019,95100.0
2006-11-03 11:55:00,72.15,72.24,72.12,72.23,159100.0,37.7019,37.749,37.6863,37.7437,159100.0
2006-11-03 12:00:00,72.22,72.25,72.22,72.22,147200.0,37.7385,37.7542,37.7385,37.7385,147200.0
2006-11-03 12:05:00,72.22,72.3,72.2,72.28,1582400.0,37.7385,37.7803,37.7281,37.7699,1582400.0
2006-11-03 12:10:00,72.28,72.29,72.23,72.23,146200.0,37.7699,37.7751,37.7437,37.7437,146200.0
2006-11-03 12:15:00,72.23,72.24,72.14,72.24,130300.0,37.7437,37.749,37.6967,37.749,130300.0
2006-11-03 12:20:00,72.24,72.33,72.22,72.29,169200.0,37.749,37.796,37.7385,37.7751,169200.0
2006-11-03 12:25:00,72.29,72.33,72.28,72.31,151600.0,37.7751,37.796,37.7699,37.7855,151600.0
2006-11-03 12:30:00,72.3,72.32,72.23,72.24,123800.0,37.7803,37.7908,37.7437,37.749,123800.0
2006-11-03 12:35:00,72.23,72.32,72.21,72.31,134200.0,37.7437,37.7908,37.7333,37.7855,134200.0
2006-11-03 12:40:00,72.32,72.32,72.21,72.21,150000.0,37.7908,37.7908,37.7333,37.7333,150000.0
2006-11-03 12:45:00,72.2,72.25,72.2,72.23,132700.0,37.7281,37.7542,37.7281,37.7437,132700.0
2006-11-03 12:50:00,72.24,72.25,72.21,72.21,98700.0,37.749,37.7542,37.7333,37.7333,98700.0
2006-11-03 12:55:00,72.21,72.3,72.2,72.29,90000.0,37.7333,37.7803,37.7281,37.7751,90000.0
2006-11-03 13:00:00,72.29,72.29,72.09,72.2,215000.0,37.7751,37.7751,37.6706,37.7281,215000.0
2006-11-03 13:05:00,72.19,72.2,72.13,72.14,114400.0,37.7228,37.7281,37.6915,37.6967,114400.0
2006-11-03 13:10:00,72.14,72.16,72.09,72.16,119600.0,37.6967,37.7072,37.6706,37.7072,119600.0
2006-11-03 13:15:00,72.16,72.17,72.1,72.12,99100.0,37.7072,37.7124,37.6758,37.6863,99100.0
2006-11-03 13:20:00,72.12,72.13,72.02,72.02,260000.0,37.6863,37.6915,37.634,37.634,260000.0
2006-11-03 13:25:00,72.02,72.16,72.02,72.13,209800.0,37.634,37.7072,37.634,37.6915,209800.0
2006-11-03 13:30:00,72.12,72.21,72.12,72.19,149500.0,37.6863,37.7333,37.6863,37.7228,149500.0
2006-11-03 13:35:00,72.18,72.18,72.07,72.11,112400.0,37.7176,37.7176,37.6601,37.681,112400.0
2006-11-03 13:40:00,72.11,72.14,72.08,72.08,124200.0,37.681,37.6967,37.6654,37.6654,124200.0
2006-11-03 13:45:00,72.08,72.14,72.07,72.13,73800.0,37.6654,37.6967,37.6601,37.6915,73800.0
2006-11-03 13:50:00,72.14,72.18,72.12,72.18,80300.0,37.6967,37.7176,37.6863,37.7176,80300.0
2006-11-03 13:55:00,72.17,72.19,72.15,72.16,78100.0,37.7124,37.7228,37.7019,37.7072,78100.0
2006-11-03 14:00:00,72.16,72.17,72.09,72.1,139900.0,37.7072,37.7124,37.6706,37.6758,139900.0
2006-11-03 14:05:00,72.09,72.14,72.08,72.12,85400.0,37.6706,37.6967,37.6654,37.6863,85400.0
2006-11-03 14:10:00,72.12,72.15,72.08,72.12,125000.0,37.6863,37.7019,37.6654,37.6863,125000.0
2006-11-03 14:15:00,72.11,72.14,72.05,72.08,147000.0,37.681,37.6967,37.6497,37.6654,147000.0
2006-11-03 14:20:00,72.08,72.19,72.06,72.18,132900.0,37.6654,37.7228,37.6549,37.7176,132900.0
2006-11-03 14:25:00,72.19,72.22,72.15,72.2,183300.0,37.7228,37.7385,37.7019,37.7281,183300.0
2006-11-03 14:30:00,72.2,72.3,72.19,72.27,145900.0,37.7281,37.7803,37.7228,37.7646,145900.0
2006-11-03 14:35:00,72.26,72.3,72.2,72.23,151100.0,37.7594,37.7803,37.7281,37.7437,151100.0
2006-11-03 14:40:00,72.23,72.25,72.21,72.25,88100.0,37.7437,37.7542,37.7333,37.7542,88100.0
2006-11-03 14:45:00,72.24,72.29,72.24,72.29,82600.0,37.749,37.7751,37.749,37.7751,82600.0
2006-11-03 14:50:00,72.29,72.32,72.26,72.27,183400.0,37.7751,37.7908,37.7594,37.7646,183400.0
2006-11-03 14:55:00,72.27,72.28,72.22,72.22,172500.0,37.7646,37.7699,37.7385,37.7385,172500.0
2006-11-03 15:00:00,72.22,72.28,72.19,72.27,182500.0,37.7385,37.7699,37.7228,37.7646,182500.0
2006-11-03 15:05:00,72.27,72.3,72.24,72.29,171300.0,37.7646,37.7803,37.749,37.7751,171300.0
2006-11-03 15:10:00,72.29,72.29,72.2,72.21,192800.0,37.7751,37.7751,37.7281,37.7333,192800.0
2006-11-03 15:15:00,72.21,72.27,72.19,72.22,132000.0,37.7333,37.7646,37.7228,37.7385,132000.0
2006-11-03 15:20:00,72.22,72.27,72.22,72.26,137000.0,37.7385,37.7646,37.7385,37.7594,137000.0
2006-11-03 15:25:00,72.25,72.29,72.21,72.25,224000.0,37.7542,37.7751,37.7333,37.7542,224000.0
2006-11-03 15:30:00,72.25,72.35,72.25,72.35,236700.0,37.7542,37.8064,37.7542,37.8064,236700.0
2006-11-03 15:35:00,72.34,72.39,72.29,72.29,301200.0,37.8012,37.8274,37.7751,37.7751,301200.0
2006-11-03 15:40:00,72.29,72.31,72.23,72.28,337500.0,37.7751,37.7855,37.7437,37.7699,337500.0
2006-11-03 15:45:00,72.29,72.3,72.19,72.2,342000.0,37.7751,37.7803,37.7228,37.7281,342000.0
2006-11-03 15:50:00,72.2,72.22,72.16,72.22,410200.0,37.7281,37.7385,37.7072,37.7385,410200.0
2006-11-03 15:55:00,72.22,72.23,72.11,72.14,445500.0,37.7385,37.7437,37.681,37.6967,445500.0
2006-11-06 09:30:00,72.16,72.3,71.95,71.95,560800.0,37.7072,37.7803,37.5974,37.5974,560800.0
2006-11-06 09:35:00,71.96,72.2,71.9,72.15,322500.0,37.6027,37.7281,37.5713,37.7019,322500.0
2006-11-06 09:40:00,72.15,72.24,72.0,72.15,358100.0,37.7019,37.749,37.6236,37.7019,358100.0
2006-11-06 09:45:00,72.15,72.15,71.96,72.08,318800.0,37.7019,37.7019,37.6027,37.6654,318800.0
2006-11-06 09:50:00,72.07,72.17,71.96,72.15,217200.0,37.6601,37.7124,37.6027,37.7019,217200.0
2006-11-06 09:55:00,72.15,72.21,72.02,72.07,192200.0,37.7019,37.7333,37.634,37.6601,192200.0
2006-11-06 10:00:00,72.08,72.22,72.03,72.17,220400.0,37.6654,37.7385,37.6392,37.7124,220400.0
2006-11-06 10:05:00,72.18,72.29,72.17,72.22,274500.0,37.7176,37.7751,37.7124,37.7385,274500.0
2006-11-06 10:10:00,72.21,72.45,72.19,72.44,323600.0,37.7333,37.8587,37.7228,37.8535,323600.0
2006-11-06 10:15:00,72.44,72.52,72.41,72.48,604800.0,37.8535,37.8953,37.8378,37.8744,604800.0
2006-11-06 10:20:00,72.48,72.51,72.44,72.44,245700.0,37.8744,37.8901,37.8535,37.8535,245700.0
2006-11-06 10:25:00,72.44,72.53,72.42,72.46,207600.0,37.8535,37.9005,37.843,37.8639,207600.0
2006-11-06 10:30:00,72.46,72.51,72.4,72.44,304800.0,37.8639,37.8901,37.8326,37.8535,304800.0
2006-11-06 10:35:00,72.45,72.54,72.44,72.49,203600.0,37.8587,37.9057,37.8535,37.8796,203600.0
2006-11-06 10:40:00,72.48,72.52,72.42,72.43,130700.0,37.8744,37.8953,37.843,37.8483,130700.0
2006-11-06 10:45:00,72.43,72.44,72.38,72.41,195500.0,37.8483,37.8535,37.8221,37.8378,195500.0
2006-11-06 10:50:00,72.42,72.42,72.25,72.34,383200.0,37.843,37.843,37.7542,37.8012,383200.0
2006-11-06 10:55:00,72.33,72.38,72.29,72.36,163300.0,37.796,37.8221,37.7751,37.8117,163300.0
2006-11-06 11:00:00,72.35,72.36,72.32,72.33,64200.0,37.8064,37.8117,37.7908,37.796,64200.0
2006-11-06 11:05:00,72.32,72.33,72.27,72.29,99600.0,37.7908,37.796,37.7646,37.7751,99600.0
2006-11-06 11:10:00,72.29,72.37,72.28,72.32,123200.0,37.7751,37.8169,37.7699,37.7908,123200.0
2006-11-06 11:15:00,72.32,72.38,72.24,72.28,157900.0,37.7908,37.8221,37.749,37.7699,157900.0
2006-11-06 11:20:00,72.28,72.29,72.23,72.27,132400.0,37.7699,37.7751,37.7437,37.7646,132400.0
2006-11-06 11:25:00,72.28,72.29,72.13,72.24,285400.0,37.7699,37.7751,37.6915,37.749,285400.0
2006-11-06 11:30:00,72.25,72.25,72.16,72.19,191100.0,37.7542,37.7542,37.7072,37.7228,191100.0
2006-11-06 11:35:00,72.18,72.2,72.06,72.08,234900.0,37.7176,37.7281,37.6549,37.6654,234900.0
2006-11-06 11:40:00,72.08,72.16,72.06,72.15,156300.0,37.6654,37.7072,37.6549,37.7019,156300.0
2006-11-06 11:45:00,72.15,72.27,72.15,72.21,189500.0,37.7019,37.7646,37.7019,37.7333,189500.0
2006-11-06 11:50:00,72.22,72.22,72.16,72.16,117800.0,37.7385,37.7385,37.7072,37.7072,117800.0
2006-11-06 11:55:00,72.16,72.22,72.15,72.2,112700.0,37.7072,37.7385,37.7019,37.7281,112700.0
2006-11-06 12:00:00,72.21,72.28,72.2,72.28,114500.0,37.7333,37.7699,37.7281,37.7699,114500.0
2006-11-06 12:05:00,72.27,72.37,72.24,72.34,268400.0,37.7646,37.8169,37.749,37.8012,268400.0
2006-11-06 12:10:00,72.32,72.47,72.31,72.43,217100.0,37.7908,37.8692,37.7855,37.8483,217100.0
2006-11-06 12:15:00,72.43,72.49,72.43,72.49,242200.0,37.8483,37.8796,37.8483,37.8796,242200.0
2006-11-06 12:20:00,72.49,72.52,72.44,72.49,146100.0,37.8796,37.8953,37.8535,37.8796,146100.0
2006-11-06 12:25:00,72.48,72.59,72.47,72.53,149500.0,37.8744,37.9319,37.8692,37.9005,149500.0
2006-11-06 12:30:00,72.53,72.58,72.5,72.56,136600.0,37.9005,37.9266,37.8848,37.9162,136600.0
2006-11-06 12:35:00,72.55,72.57,72.47,72.48,80400.0,37.911,37.9214,37.8692,37.8744,80400.0
2006-11-06 12:40:00,72.48,72.51,72.46,72.5,96900.0,37.8744,37.8901,37.8639,37.8848,96900.0
2006-11-06 12:45:00,72.49,72.53,72.46,72.47,72600.0,37.8796,37.9005,37.8639,37.8692,72600.0
2006-11-06 12:50:00,72.47,72.59,72.44,72.52,77700.0,37.8692,37.9319,37.8535,37.8953,77700.0
2006-11-06 12:55:00,72.52,72.55,72.5,72.53,97200.0,37.8953,37.911,37.8848,37.9005,97200.0
2006-11-06 13:00:00,72.54,72.56,72.52,72.55,63000.0,37.9057,37.9162,37.8953,37.911,63000.0
2006-11-06 13:05:00,72.56,72.61,72.55,72.58,92800.0,37.9162,37.9423,37.911,37.9266,92800.0
2006-11-06 13:10:00,72.57,72.6,72.53,72.55,77500.0,37.9214,37.9371,37.9005,37.911,77500.0
2006-11-06 13:15:00,72.55,72.72,72.55,72.66,151300.0,37.911,37.9998,37.911,37.9684,151300.0
2006-11-06 13:20:00,72.67,72.68,72.59,72.61,100100.0,37.9737,37.9789,37.9319,37.9423,100100.0
2006-11-06 13:25:00,72.61,72.7,72.1,72.64,118600.0,37.9423,37.9893,37.6758,37.958,118600.0
2006-11-06 13:30:00,72.65,72.74,72.63,72.72,99800.0,37.9632,38.0102,37.9528,37.9998,99800.0
2006-11-06 13:35:00,72.72,72.78,72.65,72.68,168300.0,37.9998,38.0311,37.9632,37.9789,168300.0
2006-11-06 13:40:00,72.68,72.69,72.63,72.63,444600.0,37.9789,37.9841,37.9528,37.9528,444600.0
2006-11-06 13:45:00,72.63,72.75,72.62,72.72,115100.0,37.9528,38.0155,37.9475,37.9998,115100.0
2006-11-06 13:50:00,72.72,72.73,72.66,72.7,133800.0,37.9998,38.005,37.9684,37.9893,133800.0
2006-11-06 13:55:00,72.7,72.72,72.66,72.68,128000.0,37.9893,37.9998,37.9684,37.9789,128000.0
2006-11-06 14:00:00,72.67,72.78,72.67,72.77,117700.0,37.9737,38.0311,37.9737,38.0259,117700.0
2006-11-06 14:05:00,72.76,72.77,72.72,72.73,60600.0,38.0207,38.0259,37.9998,38.005,60600.0
2006-11-06 14:10:00,72.72,72.75,72.7,72.74,140200.0,37.9998,38.0155,37.9893,38.0102,140200.0
2006-11-06 14:15:00,72.73,72.87,72.73,72.86,198500.0,38.005,38.0782,38.005,38.0729,198500.0
2006-11-06 14:20:00,72.87,72.87,72.83,72.86,165600.0,38.0782,38.0782,38.0573,38.0729,165600.0
2006-11-06 14:25:00,72.86,72.9,72.82,72.89,176900.0,38.0729,38.0939,38.052,38.0886,176900.0
2006-11-06 14:30:00,72.89,72.89,72.84,72.87,122800.0,38.0886,38.0886,38.0625,38.0782,122800.0
2006-11-06 14:35:00,72.88,72.89,72.87,72.88,98500.0,38.0834,38.0886,38.0782,38.0834,98500.0
2006-11-06 14:40:00,72.89,72.89,72.84,72.85,153800.0,38.0886,38.0886,38.0625,38.0677,153800.0
2006-11-06 14:45:00,72.85,72.88,72.81,72.82,90900.0,38.0677,38.0834,38.0468,38.052,90900.0
2006-11-06 14:50:00,72.82,72.85,72.8,72.82,123000.0,38.052,38.0677,38.0416,38.052,123000.0
2006-11-06 14:55:00,72.81,72.9,72.81,72.89,144200.0,38.0468,38.0939,38.0468,38.0886,144200.0
2006-11-06 15:00:00,72.88,72.9,72.83,72.9,159000.0,38.0834,38.0939,38.0573,38.0939,159000.0
2006-11-06 15:05:00,72.9,72.98,72.88,72.97,262900.0,38.0939,38.1357,38.0834,38.1304,262900.0
2006-11-06 15:10:00,72.97,73.0,72.96,72.99,189800.0,38.1304,38.1461,38.1252,38.1409,189800.0
2006-11-06 15:15:00,72.98,73.0,72.96,72.98,195600.0,38.1357,38.1461,38.1252,38.1357,195600.0
2006-11-06 15:20:00,72.99,73.03,72.93,72.97,377700.0,38.1409,38.1618,38.1095,38.1304,377700.0
2006-11-06 15:25:00,72.97,73.05,72.95,72.95,172400.0,38.1304,38.1722,38.12,38.12,172400.0
2006-11-06 15:30:00,72.95,72.98,72.95,72.96,198800.0,38.12,38.1357,38.12,38.1252,198800.0
2006-11-06 15:35:00,72.96,73.0,72.95,72.99,220600.0,38.1252,38.1461,38.12,38.1409,220600.0
2006-11-06 15:40:00,72.98,73.0,72.95,73.0,278000.0,38.1357,38.1461,38.12,38.1461,278000.0
2006-11-06 15:45:00,72.99,73.01,72.97,72.99,253900.0,38.1409,38.1513,38.1304,38.1409,253900.0
2006-11-06 15:50:00,72.99,73.0,72.83,72.85,398700.0,38.1409,38.1461,38.0573,38.0677,398700.0
2006-11-06 15:55:00,72.84,72.98,72.82,72.91,377200.0,38.0625,38.1357,38.052,38.0991,377200.0
2006-11-07 09:30:00,72.91,72.95,72.73,72.82,501900.0,38.0991,38.12,38.005,38.052,501900.0
2006-11-07 09:35:00,72.81,72.95,72.8,72.93,318800.0,38.0468,38.12,38.0416,38.1095,318800.0
2006-11-07 09:40:00,72.94,72.99,72.88,72.97,294200.0,38.1148,38.1409,38.0834,38.1304,294200.0
2006-11-07 09:45:00,72.99,72.99,72.87,72.93,334700.0,38.1409,38.1409,38.0782,38.1095,334700.0
2006-11-07 09:50:00,72.94,72.94,72.79,72.79,390900.0,38.1148,38.1148,38.0364,38.0364,390900.0
2006-11-07 09:55:00,72.79,72.83,72.72,72.81,478400.0,38.0364,38.0573,37.9998,38.0468,478400.0
2006-11-07 10:00:00,72.82,72.85,72.68,72.83,512900.0,38.052,38.0677,37.9789,38.0573,512900.0
2006-11-07 10:05:00,72.83,72.89,72.79,72.81,456200.0,38.0573,38.0886,38.0364,38.0468,456200.0
2006-11-07 10:10:00,72.8,72.87,72.75,72.77,515700.0,38.0416,38.0782,38.0155,38.0259,515700.0
2006-11-07 10:15:00,72.76,72.88,72.74,72.82,400800.0,38.0207,38.0834,38.0102,38.052,400800.0
2006-11-07 10:20:00,72.82,72.89,72.79,72.8,226800.0,38.052,38.0886,38.0364,38.0416,226800.0
2006-11-07 10:25:00,72.8,72.9,72.78,72.89,243900.0,38.0416,38.0939,38.0311,38.0886,243900.0
2006-11-07 10:30:00,72.89,72.94,72.82,72.82,313300.0,38.0886,38.1148,38.052,38.052,313300.0
2006-11-07 10:35:00,72.83,72.85,72.68,72.69,227500.0,38.0573,38.0677,37.9789,37.9841,227500.0
2006-11-07 10:40:00,72.68,72.71,72.61,72.65,352900.0,37.9789,37.9946,37.9423,37.9632,352900.0
2006-11-07 10:45:00,72.65,72.74,72.6,72.67,315700.0,37.9632,38.0102,37.9371,37.9737,315700.0
2006-11-07 10:50:00,72.66,72.71,72.64,72.67,221700.0,37.9684,37.9946,37.958,37.9737,221700.0
2006-11-07 10:55:00,72.67,72.68,72.61,72.63,205000.0,37.9737,37.9789,37.9423,37.9528,205000.0
2006-11-07 11:00:00,72.62,72.67,72.59,72.67,259300.0,37.9475,37.9737,37.9319,37.9737,259300.0
2006-11-07 11:05:00,72.67,72.75,72.66,72.71,226100.0,37.9737,38.0155,37.9684,37.9946,226100.0
2006-11-07 11:10:00,72.72,72.85,72.71,72.8,266200.0,37.9998,38.0677,37.9946,38.0416,266200.0
2006-11-07 11:15:00,72.82,72.84,72.78,72.79,117700.0,38.052,38.0625,38.0311,38.0364,117700.0
2006-11-07 11:20:00,72.79,72.82,72.75,72.76,89000.0,38.0364,38.052,38.0155,38.0207,89000.0
2006-11-07 11:25:00,72.76,72.82,72.76,72.79,132800.0,38.0207,38.052,38.0207,38.0364,132800.0
2006-11-07 11:30:00,72.79,72.93,72.77,72.87,219100.0,38.0364,38.1095,38.0259,38.0782,219100.0
2006-11-07 11:35:00,72.87,72.95,72.84,72.89,265700.0,38.0782,38.12,38.0625,38.0886,265700.0
2006-11-07 11:40:00,72.89,72.9,72.78,72.9,194200.0,38.0886,38.0939,38.0311,38.0939,194200.0
2006-11-07 11:45:00,72.89,73.11,72.89,73.09,233300.0,38.0886,38.2036,38.0886,38.1931,233300.0
2006-11-07 11:50:00,73.09,73.19,73.06,73.1,278000.0,38.1931,38.2454,38.1775,38.1984,278000.0
2006-11-07 11:55:00,73.1,73.1,72.99,72.99,129200.0,38.1984,38.1984,38.1409,38.1409,129200.0
2006-11-07 12:00:00,72.99,73.0,72.92,72.96,146600.0,38.1409,38.1461,38.1043,38.1252,146600.0
2006-11-07 12:05:00,72.96,72.99,72.93,72.95,98000.0,38.1252,38.1409,38.1095,38.12,98000.0
2006-11-07 12:10:00,72.95,72.98,72.93,72.96,130100.0,38.12,38.1357,38.1095,38.1252,130100.0
2006-11-07 12:15:00,72.96,73.08,72.92,72.93,243100.0,38.1252,38.1879,38.1043,38.1095,243100.0
2006-11-07 12:20:00,72.93,73.02,72.9,72.95,109500.0,38.1095,38.1566,38.0939,38.12,109500.0
2006-11-07 12:25:00,72.95,72.97,72.9,72.92,157600.0,38.12,38.1304,38.0939,38.1043,157600.0
2006-11-07 12:30:00,72.92,72.97,72.91,72.94,132400.0,38.1043,38.1304,38.0991,38.1148,132400.0
2006-11-07 12:35:00,72.94,72.98,72.92,72.97,77900.0,38.1148,38.1357,38.1043,38.1304,77900.0
2006-11-07 12:40:00,72.95,73.03,72.94,73.03,101900.0,38.12,38.1618,38.1148,38.1618,101900.0
2006-11-07 12:45:00,73.04,73.05,72.96,73.03,162700.0,38.167,38.1722,38.1252,38.1618,162700.0
2006-11-07 12:50:00,73.03,73.1,73.02,73.08,103300.0,38.1618,38.1984,38.1566,38.1879,103300.0
2006-11-07 12:55:00,73.09,73.15,72.99,73.01,1493700.0,38.1931,38.2245,38.1409,38.1513,1493700.0
2006-11-07 13:00:00,73.01,73.08,72.97,73.0,139200.0,38.1513,38.1879,38.1304,38.1461,139200.0
2006-11-07 13:05:00,73.0,73.09,72.98,73.0,169700.0,38.1461,38.1931,38.1357,38.1461,169700.0
2006-11-07 13:10:00,73.0,73.05,73.0,73.04,100500.0,38.1461,38.1722,38.1461,38.167,100500.0
2006-11-07 13:15:00,73.04,73.05,72.99,72.99,154600.0,38.167,38.1722,38.1409,38.1409,154600.0
2006-11-07 13:20:00,72.99,72.99,72.75,72.75,396100.0,38.1409,38.1409,38.0155,38.0155,396100.0
2006-11-07 13:25:00,72.75,72.8,72.66,72.76,558600.0,38.0155,38.0416,37.9684,38.0207,558600.0
2006-11-07 13:30:00,72.74,72.76,72.59,72.62,397700.0,38.0102,38.0207,37.9319,37.9475,397700.0
2006-11-07 13:35:00,72.62,72.62,72.51,72.52,264100.0,37.9475,37.9475,37.8901,37.8953,264100.0
2006-11-07 13:40:00,72.52,72.7,72.51,72.6,308700.0,37.8953,37.9893,37.8901,37.9371,308700.0
2006-11-07 13:45:00,72.59,72.61,72.5,72.53,226900.0,37.9319,37.9423,37.8848,37.9005,226900.0
2006-11-07 13:50:00,72.53,72.65,72.53,72.65,160000.0,37.9005,37.9632,37.9005,37.9632,160000.0
2006-11-07 13:55:00,72.65,72.67,72.5,72.53,253500.0,37.9632,37.9737,37.8848,37.9005,253500.0
2006-11-07 14:00:00,72.53,72.55,72.43,72.44,202100.0,37.9005,37.911,37.8483,37.8535,202100.0
2006-11-07 14:05:00,72.44,72.44,72.38,72.41,154500.0,37.8535,37.8535,37.8221,37.8378,154500.0
2006-11-07 14:10:00,72.41,72.48,72.36,72.46,161600.0,37.8378,37.8744,37.8117,37.8639,161600.0
2006-11-07 14:15:00,72.47,72.54,72.46,72.5,133000.0,37.8692,37.9057,37.8639,37.8848,133000.0
2006-11-07 14:20:00,72.5,72.51,72.34,72.37,243600.0,37.8848,37.8901,37.8012,37.8169,243600.0
2006-11-07 14:25:00,72.37,72.4,72.18,72.27,300300.0,37.8169,37.8326,37.7176,37.7646,300300.0
2006-11-07 14:30:00,72.28,72.4,72.25,72.35,171700.0,37.7699,37.8326,37.7542,37.8064,171700.0
2006-11-07 14:35:00,72.35,72.39,72.33,72.35,155300.0,37.8064,37.8274,37.796,37.8064,155300.0
2006-11-07 14:40:00,72.36,72.4,72.34,72.4,205700.0,37.8117,37.8326,37.8012,37.8326,205700.0
2006-11-07 14:45:00,72.39,72.48,72.39,72.41,183800.0,37.8274,37.8744,37.8274,37.8378,183800.0
2006-11-07 14:50:00,72.42,72.48,72.35,72.46,151000.0,37.843,37.8744,37.8064,37.8639,151000.0
2006-11-07 14:55:00,72.45,72.48,72.42,72.44,123900.0,37.8587,37.8744,37.843,37.8535,123900.0
2006-11-07 15:00:00,72.44,72.53,72.42,72.5,115400.0,37.8535,37.9005,37.843,37.8848,115400.0
2006-11-07 15:05:00,72.5,72.52,72.45,72.51,73700.0,37.8848,37.8953,37.8587,37.8901,73700.0
2006-11-07 15:10:00,72.52,72.52,72.41,72.42,137900.0,37.8953,37.8953,37.8378,37.843,137900.0
2006-11-07 15:15:00,72.43,72.48,72.42,72.45,73000.0,37.8483,37.8744,37.843,37.8587,73000.0
2006-11-07 15:20:00,72.45,72.49,72.37,72.48,149600.0,37.8587,37.8796,37.8169,37.8744,149600.0
2006-11-07 15:25:00,72.48,72.53,72.43,72.45,127200.0,37.8744,37.9005,37.8483,37.8587,127200.0
2006-11-07 15:30:00,72.46,72.62,72.45,72.61,179500.0,37.8639,37.9475,37.8587,37.9423,179500.0
2006-11-07 15:35:00,72.62,72.68,72.61,72.66,199900.0,37.9475,37.9789,37.9423,37.9684,199900.0
2006-11-07 15:40:00,72.66,72.73,72.65,72.7,250200.0,37.9684,38.005,37.9632,37.9893,250200.0
2006-11-07 15:45:00,72.7,72.7,72.54,72.54,332300.0,37.9893,37.9893,37.9057,37.9057,332300.0
2006-11-07 15:50:00,72.54,72.56,72.47,72.49,306900.0,37.9057,37.9162,37.8692,37.8796,306900.0
2006-11-07 15:55:00,72.51,72.54,72.41,72.48,363900.0,37.8901,37.9057,37.8378,37.8744,363900.0
2006-11-08 09:30:00,72.53,72.53,72.23,72.43,684000.0,37.9005,37.9005,37.7437,37.8483,684000.0
2006-11-08 09:35:00,72.43,72.85,72.43,72.84,395200.0,37.8483,38.0677,37.8483,38.0625,395200.0
2006-11-08 09:40:00,72.83,73.05,72.7,73.02,498400.0,38.0573,38.1722,37.9893,38.1566,498400.0
2006-11-08 09:45:00,73.03,73.03,72.81,72.91,386300.0,38.1618,38.1618,38.0468,38.0991,386300.0
2006-11-08 09:50:00,72.94,73.12,72.84,72.97,339100.0,38.1148,38.2088,38.0625,38.1304,339100.0
2006-11-08 09:55:00,72.97,73.04,72.82,72.93,270000.0,38.1304,38.167,38.052,38.1095,270000.0
2006-11-08 10:00:00,72.92,72.99,72.82,72.93,318700.0,38.1043,38.1409,38.052,38.1095,318700.0
2006-11-08 10:05:00,72.93,73.06,72.93,73.02,240600.0,38.1095,38.1775,38.1095,38.1566,240600.0
2006-11-08 10:10:00,73.02,73.06,72.95,73.03,187200.0,38.1566,38.1775,38.12,38.1618,187200.0
2006-11-08 10:15:00,73.03,73.03,72.93,72.94,138800.0,38.1618,38.1618,38.1095,38.1148,138800.0
2006-11-08 10:20:00,72.95,73.03,72.9,72.95,120600.0,38.12,38.1618,38.0939,38.12,120600.0
2006-11-08 10:25:00,72.96,73.0,72.79,72.8,336500.0,38.1252,38.1461,38.0364,38.0416,336500.0
2006-11-08 10:30:00,72.8,73.09,72.8,72.98,620300.0,38.0416,38.1931,38.0416,38.1357,620300.0
2006-11-08 10:35:00,72.98,73.05,72.87,73.03,353700.0,38.1357,38.1722,38.0782,38.1618,353700.0
2006-11-08 10:40:00,73.03,73.22,72.85,73.18,330800.0,38.1618,38.2611,38.0677,38.2402,330800.0
2006-11-08 10:45:00,73.18,73.38,73.16,73.27,306800.0,38.2402,38.3447,38.2297,38.2872,306800.0
2006-11-08 10:50:00,73.28,73.36,73.25,73.27,254800.0,38.2924,38.3342,38.2767,38.2872,254800.0
2006-11-08 10:55:00,73.27,73.33,73.22,73.28,208200.0,38.2872,38.3185,38.2611,38.2924,208200.0
2006-11-08 11:00:00,73.28,73.33,73.23,73.29,265000.0,38.2924,38.3185,38.2663,38.2976,265000.0
2006-11-08 11:05:00,73.29,73.38,73.28,73.32,167300.0,38.2976,38.3447,38.2924,38.3133,167300.0
2006-11-08 11:10:00,73.32,73.36,73.25,73.27,162800.0,38.3133,38.3342,38.2767,38.2872,162800.0
2006-11-08 11:15:00,73.28,73.34,73.26,73.31,104700.0,38.2924,38.3238,38.282,38.3081,104700.0
2006-11-08 11:20:00,73.31,73.4,73.3,73.39,204900.0,38.3081,38.3551,38.3029,38.3499,204900.0
2006-11-08 11:25:00,73.4,73.55,73.39,73.43,435200.0,38.3551,38.4335,38.3499,38.3708,435200.0
2006-11-08 11:30:00,73.42,73.48,73.34,73.35,235600.0,38.3656,38.3969,38.3238,38.329,235600.0
2006-11-08 11:35:00,73.35,73.36,73.31,73.32,171100.0,38.329,38.3342,38.3081,38.3133,171100.0
2006-11-08 11:40:00,73.32,73.36,73.29,73.3,133300.0,38.3133,38.3342,38.2976,38.3029,133300.0
2006-11-08 11:45:00,73.31,73.34,73.29,73.3,173300.0,38.3081,38.3238,38.2976,38.3029,173300.0
2006-11-08 11:50:00,73.31,73.36,73.29,73.3,151000.0,38.3081,38.3342,38.2976,38.3029,151000.0
2006-11-08 11:55:00,73.3,73.39,73.29,73.38,226500.0,38.3029,38.3499,38.2976,38.3447,226500.0
2006-11-08 12:00:00,73.39,73.44,73.34,73.36,164900.0,38.3499,38.376,38.3238,38.3342,164900.0
2006-11-08 12:05:00,73.36,73.47,73.35,73.39,144000.0,38.3342,38.3917,38.329,38.3499,144000.0
2006-11-08 12:10:00,73.38,73.44,73.37,73.43,199500.0,38.3447,38.376,38.3395,38.3708,199500.0
2006-11-08 12:15:00,73.43,73.53,73.41,73.51,193900.0,38.3708,38.4231,38.3604,38.4126,193900.0
2006-11-08 12:20:00,73.51,73.53,73.47,73.49,159600.0,38.4126,38.4231,38.3917,38.4022,159600.0
2006-11-08 12:25:00,73.5,73.51,73.39,73.41,161700.0,38.4074,38.4126,38.3499,38.3604,161700.0
2006-11-08 12:30:00,73.41,73.5,73.41,73.46,99100.0,38.3604,38.4074,38.3604,38.3865,99100.0
2006-11-08 12:35:00,73.47,73.49,73.38,73.38,256000.0,38.3917,38.4022,38.3447,38.3447,256000.0
2006-11-08 12:40:00,73.38,73.4,73.32,73.37,272100.0,38.3447,38.3551,38.3133,38.3395,272100.0
2006-11-08 12:45:00,73.38,73.45,73.34,73.45,115500.0,38.3447,38.3813,38.3238,38.3813,115500.0
2006-11-08 12:50:00,73.45,73.53,73.42,73.45,263100.0,38.3813,38.4231,38.3656,38.3813,263100.0
2006-11-08 12:55:00,73.45,73.47,73.31,73.33,331500.0,38.3813,38.3917,38.3081,38.3185,331500.0
2006-11-08 13:00:00,73.33,73.39,73.27,73.28,219900.0,38.3185,38.3499,38.2872,38.2924,219900.0
2006-11-08 13:05:00,73.27,73.32,73.17,73.25,315200.0,38.2872,38.3133,38.2349,38.2767,315200.0
2006-11-08 13:10:00,73.25,73.4,73.24,73.35,185000.0,38.2767,38.3551,38.2715,38.329,185000.0
2006-11-08 13:15:00,73.35,73.5,73.34,73.48,183100.0,38.329,38.4074,38.3238,38.3969,183100.0
2006-11-08 13:20:00,73.48,73.62,73.46,73.58,268900.0,38.3969,38.4701,38.3865,38.4492,268900.0
2006-11-08 13:25:00,73.59,73.68,73.56,73.63,142200.0,38.4544,38.5014,38.4387,38.4753,142200.0
2006-11-08 13:30:00,73.64,73.8,73.63,73.76,277700.0,38.4805,38.5641,38.4753,38.5432,277700.0
2006-11-08 13:35:00,73.76,73.79,73.66,73.66,281500.0,38.5432,38.5589,38.491,38.491,281500.0
2006-11-08 13:40:00,73.66,73.67,73.55,73.55,296500.0,38.491,38.4962,38.4335,38.4335,296500.0
2006-11-08 13:45:00,73.55,73.61,73.5,73.53,267000.0,38.4335,38.4649,38.4074,38.4231,267000.0
2006-11-08 13:50:00,73.52,73.57,73.4,73.5,348300.0,38.4178,38.444,38.3551,38.4074,348300.0
2006-11-08 13:55:00,73.51,73.55,73.42,73.46,207900.0,38.4126,38.4335,38.3656,38.3865,207900.0
2006-11-08 14:00:00,73.47,73.47,73.32,73.38,196300.0,38.3917,38.3917,38.3133,38.3447,196300.0
2006-11-08 14:05:00,73.38,73.47,73.31,73.45,209800.0,38.3447,38.3917,38.3081,38.3813,209800.0
2006-11-08 14:10:00,73.45,73.74,73.44,73.63,334500.0,38.3813,38.5328,38.376,38.4753,334500.0
2006-11-08 14:15:00,73.64,73.69,73.59,73.65,255200.0,38.4805,38.5067,38.4544,38.4858,255200.0
2006-11-08 14:20:00,73.65,73.78,73.65,73.71,170800.0,38.4858,38.5537,38.4858,38.5171,170800.0
2006-11-08 14:25:00,73.72,73.89,73.72,73.83,297000.0,38.5223,38.6112,38.5223,38.5798,297000.0
2006-11-08 14:30:00,73.83,73.96,73.79,73.92,340700.0,38.5798,38.6478,38.5589,38.6269,340700.0
2006-11-08 14:35:00,73.93,73.97,73.86,73.87,225500.0,38.6321,38.653,38.5955,38.6007,225500.0
2006-11-08 14:40:00,73.88,73.97,73.88,73.94,139100.0,38.606,38.653,38.606,38.6373,139100.0
2006-11-08 14:45:00,73.93,73.98,73.92,73.92,146000.0,38.6321,38.6582,38.6269,38.6269,146000.0
2006-11-08 14:50:00,73.92,73.98,73.92,73.96,199300.0,38.6269,38.6582,38.6269,38.6478,199300.0
2006-11-08 14:55:00,73.97,74.05,73.96,74.05,305100.0,38.653,38.6948,38.6478,38.6948,305100.0
2006-11-08 15:00:00,74.04,74.13,74.02,74.09,515800.0,38.6896,38.7366,38.6791,38.7157,515800.0
2006-11-08 15:05:00,74.1,74.18,74.08,74.12,277900.0,38.7209,38.7627,38.7105,38.7314,277900.0
2006-11-08 15:10:00,74.12,74.14,73.86,73.95,505500.0,38.7314,38.7418,38.5955,38.6425,505500.0
2006-11-08 15:15:00,73.96,74.02,73.9,73.95,304900.0,38.6478,38.6791,38.6164,38.6425,304900.0
2006-11-08 15:20:00,73.96,74.04,73.95,74.02,246100.0,38.6478,38.6896,38.6425,38.6791,246100.0
2006-11-08 15:25:00,74.02,74.05,73.95,73.97,369500.0,38.6791,38.6948,38.6425,38.653,369500.0
2006-11-08 15:30:00,73.98,74.2,73.96,74.15,482900.0,38.6582,38.7732,38.6478,38.747,482900.0
2006-11-08 15:35:00,74.15,74.18,74.01,74.02,461400.0,38.747,38.7627,38.6739,38.6791,461400.0
2006-11-08 15:40:00,74.01,74.07,73.99,74.0,310900.0,38.6739,38.7052,38.6634,38.6687,310900.0
2006-11-08 15:45:00,74.0,74.05,73.99,74.05,341800.0,38.6687,38.6948,38.6634,38.6948,341800.0
2006-11-08 15:50:00,74.05,74.18,74.04,74.17,452500.0,38.6948,38.7627,38.6896,38.7575,452500.0
2006-11-08 15:55:00,74.17,74.19,74.12,74.13,805100.0,38.7575,38.7679,38.7314,38.7366,805100.0
2006-11-09 09:30:00,74.2,74.2,73.9,74.01,735800.0,38.9395,38.9395,38.782,38.8398,735800.0
2006-11-09 09:35:00,74.01,74.11,73.81,73.83,431100.0,38.8398,38.8922,38.7348,38.7453,431100.0
2006-11-09 09:40:00,73.83,73.93,73.65,73.89,463700.0,38.7453,38.7978,38.6508,38.7768,463700.0
2006-11-09 09:45:00,73.9,74.02,73.84,73.95,294700.0,38.782,38.845,38.7505,38.8083,294700.0
2006-11-09 09:50:00,73.94,73.99,73.88,73.92,245000.0,38.803,38.8293,38.7715,38.7925,245000.0
2006-11-09 09:55:00,73.93,73.97,73.84,73.94,256200.0,38.7978,38.8188,38.7505,38.803,256200.0
2006-11-09 10:00:00,73.94,74.0,73.87,73.93,256800.0,38.803,38.8345,38.7663,38.7978,256800.0
2006-11-09 10:05:00,73.92,73.98,73.85,73.9,246100.0,38.7925,38.824,38.7558,38.782,246100.0
2006-11-09 10:10:00,73.9,73.92,73.66,73.77,265400.0,38.782,38.7925,38.6561,38.7138,265400.0
2006-11-09 10:15:00,73.77,73.8,73.75,73.76,160700.0,38.7138,38.7295,38.7033,38.7086,160700.0
2006-11-09 10:20:00,73.76,73.89,73.75,73.84,323900.0,38.7086,38.7768,38.7033,38.7505,323900.0
2006-11-09 10:25:00,73.84,73.95,73.8,73.9,208400.0,38.7505,38.8083,38.7295,38.782,208400.0
2006-11-09 10:30:00,73.9,74.09,73.88,73.98,437900.0,38.782,38.8817,38.7715,38.824,437900.0
2006-11-09 10:35:00,73.98,74.08,73.93,74.05,314900.0,38.824,38.8765,38.7978,38.8607,314900.0
2006-11-09 10:40:00,74.06,74.08,74.0,74.03,238000.0,38.866,38.8765,38.8345,38.8502,238000.0
2006-11-09 10:45:00,74.02,74.04,73.93,73.98,243300.0,38.845,38.8555,38.7978,38.824,243300.0
2006-11-09 10:50:00,73.97,74.19,73.97,74.18,220800.0,38.8188,38.9342,38.8188,38.929,220800.0
2006-11-09 10:55:00,74.19,74.29,74.16,74.28,264400.0,38.9342,38.9867,38.9185,38.9814,264400.0
2006-11-09 11:00:00,74.29,74.43,74.25,74.38,361000.0,38.9867,39.0602,38.9657,39.0339,361000.0
2006-11-09 11:05:00,74.38,74.45,74.06,74.43,343700.0,39.0339,39.0707,38.866,39.0602,343700.0
2006-11-09 11:10:00,74.43,74.63,74.43,74.62,521800.0,39.0602,39.1651,39.0602,39.1599,521800.0
2006-11-09 11:15:00,74.62,74.68,74.57,74.63,444600.0,39.1599,39.1914,39.1336,39.1651,444600.0
2006-11-09 11:20:00,74.63,74.67,74.61,74.64,237900.0,39.1651,39.1861,39.1546,39.1704,237900.0
2006-11-09 11:25:00,74.64,74.72,74.61,74.66,399900.0,39.1704,39.2124,39.1546,39.1809,399900.0
2006-11-09 11:30:00,74.65,74.73,74.59,74.72,177400.0,39.1756,39.2176,39.1441,39.2124,177400.0
2006-11-09 11:35:00,74.71,74.8,74.66,74.68,305600.0,39.2071,39.2543,39.1809,39.1914,305600.0
2006-11-09 11:40:00,74.68,74.71,74.56,74.57,255800.0,39.1914,39.2071,39.1284,39.1336,255800.0
2006-11-09 11:45:00,74.57,74.74,74.55,74.71,271700.0,39.1336,39.2228,39.1231,39.2071,271700.0
2006-11-09 11:50:00,74.7,74.74,74.61,74.62,239400.0,39.2019,39.2228,39.1546,39.1599,239400.0
2006-11-09 11:55:00,74.61,74.67,74.59,74.66,395800.0,39.1546,39.1861,39.1441,39.1809,395800.0
2006-11-09 12:00:00,74.66,74.68,74.58,74.61,210300.0,39.1809,39.1914,39.1389,39.1546,210300.0
2006-11-09 12:05:00,74.62,74.64,74.57,74.57,136900.0,39.1599,39.1704,39.1336,39.1336,136900.0
2006-11-09 12:10:00,74.58,74.6,74.54,74.57,146300.0,39.1389,39.1494,39.1179,39.1336,146300.0
2006-11-09 12:15:00,74.56,74.57,74.48,74.54,220600.0,39.1284,39.1336,39.0864,39.1179,220600.0
2006-11-09 12:20:00,74.54,74.68,74.52,74.61,270000.0,39.1179,39.1914,39.1074,39.1546,270000.0
2006-11-09 12:25:00,74.61,74.63,74.53,74.62,191100.0,39.1546,39.1651,39.1126,39.1599,191100.0
2006-11-09 12:30:00,74.62,74.72,74.61,74.72,153500.0,39.1599,39.2124,39.1546,39.2124,153500.0
2006-11-09 12:35:00,74.71,74.71,74.65,74.67,101300.0,39.2071,39.2071,39.1756,39.1861,101300.0
2006-11-09 12:40:00,74.67,74.69,74.65,74.69,116800.0,39.1861,39.1966,39.1756,39.1966,116800.0
2006-11-09 12:45:00,74.68,74.7,74.67,74.67,93400.0,39.1914,39.2019,39.1861,39.1861,93400.0
2006-11-09 12:50:00,74.67,74.68,74.58,74.58,127200.0,39.1861,39.1914,39.1389,39.1389,127200.0
2006-11-09 12:55:00,74.58,74.63,74.58,74.61,115000.0,39.1389,39.1651,39.1389,39.1546,115000.0
2006-11-09 13:00:00,74.61,74.64,74.56,74.57,222900.0,39.1546,39.1704,39.1284,39.1336,222900.0
2006-11-09 13:05:00,74.57,74.64,74.55,74.55,204400.0,39.1336,39.1704,39.1231,39.1231,204400.0
2006-11-09 13:10:00,74.55,74.62,74.52,74.61,167600.0,39.1231,39.1599,39.1074,39.1546,167600.0
2006-11-09 13:15:00,74.6,74.64,74.54,74.64,203100.0,39.1494,39.1704,39.1179,39.1704,203100.0
2006-11-09 13:20:00,74.64,74.7,74.63,74.68,164400.0,39.1704,39.2019,39.1651,39.1914,164400.0
2006-11-09 13:25:00,74.68,74.68,74.55,74.57,277800.0,39.1914,39.1914,39.1231,39.1336,277800.0
2006-11-09 13:30:00,74.57,74.59,74.53,74.54,210000.0,39.1336,39.1441,39.1126,39.1179,210000.0
2006-11-09 13:35:00,74.54,74.66,74.51,74.58,234800.0,39.1179,39.1809,39.1021,39.1389,234800.0
2006-11-09 13:40:00,74.57,74.67,74.53,74.62,120300.0,39.1336,39.1861,39.1126,39.1599,120300.0
2006-11-09 13:45:00,74.62,74.68,74.6,74.63,140600.0,39.1599,39.1914,39.1494,39.1651,140600.0
2006-11-09 13:50:00,74.64,74.65,74.56,74.63,171600.0,39.1704,39.1756,39.1284,39.1651,171600.0
2006-11-09 13:55:00,74.63,74.65,74.58,74.6,94500.0,39.1651,39.1756,39.1389,39.1494,94500.0
2006-11-09 14:00:00,74.6,74.64,74.59,74.64,128400.0,39.1494,39.1704,39.1441,39.1704,128400.0
2006-11-09 14:05:00,74.64,74.68,74.62,74.64,136800.0,39.1704,39.1914,39.1599,39.1704,136800.0
2006-11-09 14:10:00,74.64,74.7,74.56,74.57,252600.0,39.1704,39.2019,39.1284,39.1336,252600.0
2006-11-09 14:15:00,74.57,74.6,74.41,74.49,378100.0,39.1336,39.1494,39.0497,39.0917,378100.0
2006-11-09 14:20:00,74.5,74.59,74.49,74.55,227600.0,39.0969,39.1441,39.0917,39.1231,227600.0
2006-11-09 14:25:00,74.56,74.6,74.55,74.56,191500.0,39.1284,39.1494,39.1231,39.1284,191500.0
2006-11-09 14:30:00,74.56,74.6,74.55,74.59,278100.0,39.1284,39.1494,39.1231,39.1441,278100.0
2006-11-09 14:35:00,74.59,74.6,74.55,74.56,227500.0,39.1441,39.1494,39.1231,39.1284,227500.0
2006-11-09 14:40:00,74.57,74.57,74.49,74.5,352600.0,39.1336,39.1336,39.0917,39.0969,352600.0
2006-11-09 14:45:00,74.51,74.55,74.46,74.53,460200.0,39.1021,39.1231,39.0759,39.1126,460200.0
2006-11-09 14:50:00,74.52,74.6,74.5,74.59,287800.0,39.1074,39.1494,39.0969,39.1441,287800.0
2006-11-09 14:55:00,74.6,74.6,74.53,74.58,145500.0,39.1494,39.1494,39.1126,39.1389,145500.0
2006-11-09 15:00:00,74.58,74.58,74.48,74.54,290200.0,39.1389,39.1389,39.0864,39.1179,290200.0
2006-11-09 15:05:00,74.54,74.58,74.53,74.54,194000.0,39.1179,39.1389,39.1126,39.1179,194000.0
2006-11-09 15:10:00,74.53,74.55,74.47,74.52,417200.0,39.1126,39.1231,39.0812,39.1074,417200.0
2006-11-09 15:15:00,74.52,74.55,74.47,74.53,247400.0,39.1074,39.1231,39.0812,39.1126,247400.0
2006-11-09 15:20:00,74.53,74.6,74.53,74.59,157000.0,39.1126,39.1494,39.1126,39.1441,157000.0
2006-11-09 15:25:00,74.59,74.6,74.56,74.59,276100.0,39.1441,39.1494,39.1284,39.1441,276100.0
2006-11-09 15:30:00,74.59,74.66,74.55,74.58,454900.0,39.1441,39.1809,39.1231,39.1389,454900.0
2006-11-09 15:35:00,74.58,74.62,74.57,74.62,157300.0,39.1389,39.1599,39.1336,39.1599,157300.0
2006-11-09 15:40:00,74.62,74.62,74.52,74.56,307200.0,39.1599,39.1599,39.1074,39.1284,307200.0
2006-11-09 15:45:00,74.55,74.58,74.54,74.57,346700.0,39.1231,39.1389,39.1179,39.1336,346700.0
2006-11-09 15:50:00,74.56,74.59,74.52,74.58,383000.0,39.1284,39.1441,39.1074,39.1389,383000.0
2006-11-09 15:55:00,74.58,74.7,74.54,74.63,540100.0,39.1389,39.2019,39.1179,39.1651,540100.0
2006-11-10 09:30:00,74.55,74.8,74.55,74.64,683300.0,39.1231,39.2543,39.1231,39.1704,683300.0
2006-11-10 09:35:00,74.64,74.65,74.54,74.55,361500.0,39.1704,39.1756,39.1179,39.1231,361500.0
2006-11-10 09:40:00,74.56,74.59,74.36,74.41,595700.0,39.1284,39.1441,39.0234,39.0497,595700.0
2006-11-10 09:45:00,74.41,74.55,74.35,74.45,438100.0,39.0497,39.1231,39.0182,39.0707,438100.0
2006-11-10 09:50:00,74.46,74.53,74.35,74.52,285700.0,39.0759,39.1126,39.0182,39.1074,285700.0
2006-11-10 09:55:00,74.51,74.76,74.48,74.75,326300.0,39.1021,39.2333,39.0864,39.2281,326300.0
2006-11-10 10:00:00,74.77,74.77,74.58,74.58,312600.0,39.2386,39.2386,39.1389,39.1389,312600.0
2006-11-10 10:05:00,74.59,74.67,74.47,74.49,251500.0,39.1441,39.1861,39.0812,39.0917,251500.0
2006-11-10 10:10:00,74.49,74.55,74.45,74.51,249400.0,39.0917,39.1231,39.0707,39.1021,249400.0
2006-11-10 10:15:00,74.51,74.55,74.46,74.5,166100.0,39.1021,39.1231,39.0759,39.0969,166100.0
2006-11-10 10:20:00,74.5,74.56,74.49,74.54,258200.0,39.0969,39.1284,39.0917,39.1179,258200.0
2006-11-10 10:25:00,74.53,74.56,74.47,74.55,177500.0,39.1126,39.1284,39.0812,39.1231,177500.0
2006-11-10 10:30:00,74.53,74.58,74.5,74.55,177300.0,39.1126,39.1389,39.0969,39.1231,177300.0
2006-11-10 10:35:00,74.55,74.57,74.48,74.52,130800.0,39.1231,39.1336,39.0864,39.1074,130800.0
2006-11-10 10:40:00,74.52,74.54,74.48,74.51,118900.0,39.1074,39.1179,39.0864,39.1021,118900.0
2006-11-10 10:45:00,74.53,74.62,74.52,74.55,128200.0,39.1126,39.1599,39.1074,39.1231,128200.0
2006-11-10 10:50:00,74.54,74.58,74.5,74.51,98700.0,39.1179,39.1389,39.0969,39.1021,98700.0
2006-11-10 10:55:00,74.51,74.57,74.47,74.56,103800.0,39.1021,39.1336,39.0812,39.1284,103800.0
2006-11-10 11:00:00,74.56,74.58,74.48,74.5,180900.0,39.1284,39.1389,39.0864,39.0969,180900.0
2006-11-10 11:05:00,74.49,74.52,74.45,74.5,202800.0,39.0917,39.1074,39.0707,39.0969,202800.0
2006-11-10 11:10:00,74.5,74.5,74.42,74.46,238900.0,39.0969,39.0969,39.0549,39.0759,238900.0
2006-11-10 11:15:00,74.46,74.46,74.27,74.31,1394500.0,39.0759,39.0759,38.9762,38.9972,1394500.0
2006-11-10 11:20:00,74.32,74.43,74.31,74.4,226100.0,39.0024,39.0602,38.9972,39.0444,226100.0
2006-11-10 11:25:00,74.38,74.42,74.33,74.35,162600.0,39.0339,39.0549,39.0077,39.0182,162600.0
2006-11-10 11:30:00,74.35,74.44,74.35,74.4,232900.0,39.0182,39.0654,39.0182,39.0444,232900.0
2006-11-10 11:35:00,74.39,74.42,74.3,74.31,212700.0,39.0392,39.0549,38.9919,38.9972,212700.0
2006-11-10 11:40:00,74.33,74.33,74.23,74.24,279000.0,39.0077,39.0077,38.9552,38.9605,279000.0
2006-11-10 11:45:00,74.23,74.28,74.06,74.11,247700.0,38.9552,38.9814,38.866,38.8922,247700.0
2006-11-10 11:50:00,74.09,74.17,74.07,74.12,404900.0,38.8817,38.9237,38.8712,38.8975,404900.0
2006-11-10 11:55:00,74.12,74.14,74.09,74.11,131800.0,38.8975,38.908,38.8817,38.8922,131800.0
2006-11-10 12:00:00,74.11,74.17,74.11,74.14,133100.0,38.8922,38.9237,38.8922,38.908,133100.0
2006-11-10 12:05:00,74.13,74.33,74.11,74.33,193800.0,38.9027,39.0077,38.8922,39.0077,193800.0
2006-11-10 12:10:00,74.32,74.44,74.32,74.37,179200.0,39.0024,39.0654,39.0024,39.0287,179200.0
2006-11-10 12:15:00,74.37,74.41,74.36,74.38,166700.0,39.0287,39.0497,39.0234,39.0339,166700.0
2006-11-10 12:20:00,74.39,74.42,74.34,74.34,118500.0,39.0392,39.0549,39.0129,39.0129,118500.0
2006-11-10 12:25:00,74.34,74.37,74.3,74.35,120800.0,39.0129,39.0287,38.9919,39.0182,120800.0
2006-11-10 12:30:00,74.36,74.4,74.32,74.4,128800.0,39.0234,39.0444,39.0024,39.0444,128800.0
2006-11-10 12:35:00,74.4,74.47,74.39,74.45,134100.0,39.0444,39.0812,39.0392,39.0707,134100.0
2006-11-10 12:40:00,74.46,74.49,74.45,74.48,91600.0,39.0759,39.0917,39.0707,39.0864,91600.0
2006-11-10 12:45:00,74.48,74.48,74.35,74.36,87700.0,39.0864,39.0864,39.0182,39.0234,87700.0
2006-11-10 12:50:00,74.36,74.38,74.3,74.37,219400.0,39.0234,39.0339,38.9919,39.0287,219400.0
2006-11-10 12:55:00,74.38,74.46,74.37,74.42,83200.0,39.0339,39.0759,39.0287,39.0549,83200.0
2006-11-10 13:00:00,74.42,74.43,74.4,74.4,55200.0,39.0549,39.0602,39.0444,39.0444,55200.0
2006-11-10 13:05:00,74.41,74.41,74.39,74.4,67300.0,39.0497,39.0497,39.0392,39.0444,67300.0
2006-11-10 13:10:00,74.39,74.4,74.38,74.38,39200.0,39.0392,39.0444,39.0339,39.0339,39200.0
2006-11-10 13:15:00,74.38,74.39,74.36,74.36,59100.0,39.0339,39.0392,39.0234,39.0234,59100.0
2006-11-10 13:20:00,74.36,74.42,74.36,74.41,177700.0,39.0234,39.0549,39.0234,39.0497,177700.0
2006-11-10 13:25:00,74.4,74.4,74.2,74.21,249400.0,39.0444,39.0444,38.9395,38.9447,249400.0
2006-11-10 13:30:00,74.21,74.33,74.2,74.29,164200.0,38.9447,39.0077,38.9395,38.9867,164200.0
2006-11-10 13:35:00,74.28,74.28,74.17,74.25,256100.0,38.9814,38.9814,38.9237,38.9657,256100.0
2006-11-10 13:40:00,74.25,74.3,74.21,74.22,244900.0,38.9657,38.9919,38.9447,38.95,244900.0
2006-11-10 13:45:00,74.21,74.28,74.21,74.25,214900.0,38.9447,38.9814,38.9447,38.9657,214900.0
2006-11-10 13:50:00,74.26,74.31,74.2,74.21,198800.0,38.971,38.9972,38.9395,38.9447,198800.0
2006-11-10 13:55:00,74.21,74.23,74.2,74.21,155600.0,38.9447,38.9552,38.9395,38.9447,155600.0
2006-11-10 14:00:00,74.2,74.21,74.09,74.11,261600.0,38.9395,38.9447,38.8817,38.8922,261600.0
2006-11-10 14:05:00,74.1,74.14,74.06,74.08,130200.0,38.887,38.908,38.866,38.8765,130200.0
2006-11-10 14:10:00,74.08,74.19,74.07,74.16,225500.0,38.8765,38.9342,38.8712,38.9185,225500.0
2006-11-10 14:15:00,74.14,74.3,74.06,74.23,198400.0,38.908,38.9919,38.866,38.9552,198400.0
2006-11-10 14:20:00,74.22,74.31,74.05,74.05,262700.0,38.95,38.9972,38.8607,38.8607,262700.0
2006-11-10 14:25:00,74.06,74.13,74.05,74.13,207900.0,38.866,38.9027,38.8607,38.9027,207900.0
2006-11-10 14:30:00,74.14,74.2,74.13,74.16,130200.0,38.908,38.9395,38.9027,38.9185,130200.0
2006-11-10 14:35:00,74.16,74.2,74.13,74.17,126400.0,38.9185,38.9395,38.9027,38.9237,126400.0
2006-11-10 14:40:00,74.16,74.3,74.16,74.29,255900.0,38.9185,38.9919,38.9185,38.9867,255900.0
2006-11-10 14:45:00,74.28,74.3,74.24,74.24,114900.0,38.9814,38.9919,38.9605,38.9605,114900.0
2006-11-10 14:50:00,74.24,74.24,74.17,74.19,80000.0,38.9605,38.9605,38.9237,38.9342,80000.0
2006-11-10 14:55:00,74.19,74.27,74.17,74.23,103800.0,38.9342,38.9762,38.9237,38.9552,103800.0
2006-11-10 15:00:00,74.23,74.27,74.2,74.24,135900.0,38.9552,38.9762,38.9395,38.9605,135900.0
2006-11-10 15:05:00,74.25,74.28,74.22,74.22,72800.0,38.9657,38.9814,38.95,38.95,72800.0
2006-11-10 15:10:00,74.23,74.25,74.12,74.13,174800.0,38.9552,38.9657,38.8975,38.9027,174800.0
2006-11-10 15:15:00,74.13,74.14,74.07,74.13,160400.0,38.9027,38.908,38.8712,38.9027,160400.0
2006-11-10 15:20:00,74.13,74.21,74.1,74.14,192300.0,38.9027,38.9447,38.887,38.908,192300.0
2006-11-10 15:25:00,74.14,74.17,74.08,74.08,193400.0,38.908,38.9237,38.8765,38.8765,193400.0
2006-11-10 15:30:00,74.09,74.2,74.08,74.19,302700.0,38.8817,38.9395,38.8765,38.9342,302700.0
2006-11-10 15:35:00,74.19,74.34,74.19,74.26,314200.0,38.9342,39.0129,38.9342,38.971,314200.0
2006-11-10 15:40:00,74.26,74.34,74.25,74.31,298400.0,38.971,39.0129,38.9657,38.9972,298400.0
2006-11-10 15:45:00,74.31,74.43,74.31,74.39,355200.0,38.9972,39.0602,38.9972,39.0392,355200.0
2006-11-10 15:50:00,74.4,74.42,74.34,74.38,243700.0,39.0444,39.0549,39.0129,39.0339,243700.0
2006-11-10 15:55:00,74.37,74.41,74.32,74.39,504200.0,39.0287,39.0497,39.0024,39.0392,504200.0
2006-11-13 09:30:00,74.1,74.11,73.92,74.02,666900.0,38.887,38.8922,38.7925,38.845,666900.0
2006-11-13 09:35:00,74.01,74.14,74.0,74.06,406600.0,38.8398,38.908,38.8345,38.866,406600.0
2006-11-13 09:40:00,74.06,74.15,74.0,74.03,332600.0,38.866,38.9132,38.8345,38.8502,332600.0
2006-11-13 09:45:00,74.04,74.04,73.87,73.93,338700.0,38.8555,38.8555,38.7663,38.7978,338700.0
2006-11-13 09:50:00,73.93,74.09,73.93,74.08,323600.0,38.7978,38.8817,38.7978,38.8765,323600.0
2006-11-13 09:55:00,74.09,74.27,74.05,74.24,302500.0,38.8817,38.9762,38.8607,38.9605,302500.0
2006-11-13 10:00:00,74.24,74.32,74.13,74.17,399600.0,38.9605,39.0024,38.9027,38.9237,399600.0
2006-11-13 10:05:00,74.16,74.17,74.04,74.09,284400.0,38.9185,38.9237,38.8555,38.8817,284400.0
2006-11-13 10:10:00,74.1,74.24,74.03,74.2,287100.0,38.887,38.9605,38.8502,38.9395,287100.0
2006-11-13 10:15:00,74.19,74.19,74.08,74.11,207500.0,38.9342,38.9342,38.8765,38.8922,207500.0
2006-11-13 10:20:00,74.12,74.22,74.1,74.19,168100.0,38.8975,38.95,38.887,38.9342,168100.0
2006-11-13 10:25:00,74.2,74.35,74.16,74.34,218500.0,38.9395,39.0182,38.9185,39.0129,218500.0
2006-11-13 10:30:00,74.34,74.49,74.28,74.32,339200.0,39.0129,39.0917,38.9814,39.0024,339200.0
2006-11-13 10:35:00,74.32,74.57,74.32,74.5,339300.0,39.0024,39.1336,39.0024,39.0969,339300.0
2006-11-13 10:40:00,74.49,74.53,74.38,74.39,217100.0,39.0917,39.1126,39.0339,39.0392,217100.0
2006-11-13 10:45:00,74.39,74.49,74.36,74.42,204900.0,39.0392,39.0917,39.0234,39.0549,204900.0
2006-11-13 10:50:00,74.41,74.46,74.32,74.42,235300.0,39.0497,39.0759,39.0024,39.0549,235300.0
2006-11-13 10:55:00,74.43,74.52,74.43,74.46,375000.0,39.0602,39.1074,39.0602,39.0759,375000.0
2006-11-13 11:00:00,74.45,74.57,74.43,74.53,226300.0,39.0707,39.1336,39.0602,39.1126,226300.0
2006-11-13 11:05:00,74.54,74.58,74.36,74.39,212300.0,39.1179,39.1389,39.0234,39.0392,212300.0
2006-11-13 11:10:00,74.39,74.42,74.31,74.36,160100.0,39.0392,39.0549,38.9972,39.0234,160100.0
2006-11-13 11:15:00,74.35,74.39,74.28,74.34,146100.0,39.0182,39.0392,38.9814,39.0129,146100.0
2006-11-13 11:20:00,74.34,74.48,74.33,74.42,157200.0,39.0129,39.0864,39.0077,39.0549,157200.0
2006-11-13 11:25:00,74.43,74.62,74.41,74.54,253700.0,39.0602,39.1599,39.0497,39.1179,253700.0
2006-11-13 11:30:00,74.54,74.65,74.51,74.63,162200.0,39.1179,39.1756,39.1021,39.1651,162200.0
2006-11-13 11:35:00,74.63,74.68,74.55,74.64,236000.0,39.1651,39.1914,39.1231,39.1704,236000.0
2006-11-13 11:40:00,74.64,74.8,74.63,74.78,231000.0,39.1704,39.2543,39.1651,39.2438,231000.0
2006-11-13 11:45:00,74.79,74.85,74.72,74.82,262400.0,39.2491,39.2806,39.2124,39.2648,262400.0
2006-11-13 11:50:00,74.82,74.84,74.8,74.81,170500.0,39.2648,39.2753,39.2543,39.2596,170500.0
2006-11-13 11:55:00,74.82,74.84,74.78,74.78,134400.0,39.2648,39.2753,39.2438,39.2438,134400.0
2006-11-13 12:00:00,74.78,74.79,74.72,74.72,134100.0,39.2438,39.2491,39.2124,39.2124,134100.0
2006-11-13 12:05:00,74.72,74.78,74.71,74.78,128000.0,39.2124,39.2438,39.2071,39.2438,128000.0
2006-11-13 12:10:00,74.78,74.8,74.73,74.75,182100.0,39.2438,39.2543,39.2176,39.2281,182100.0
2006-11-13 12:15:00,74.76,74.8,74.71,74.72,147800.0,39.2333,39.2543,39.2071,39.2124,147800.0
2006-11-13 12:20:00,74.73,74.8,74.7,74.8,129400.0,39.2176,39.2543,39.2019,39.2543,129400.0
2006-11-13 12:25:00,74.8,74.81,74.75,74.8,213900.0,39.2543,39.2596,39.2281,39.2543,213900.0
2006-11-13 12:30:00,74.8,74.81,74.7,74.75,124300.0,39.2543,39.2596,39.2019,39.2281,124300.0
2006-11-13 12:35:00,74.75,74.76,74.74,74.75,83100.0,39.2281,39.2333,39.2228,39.2281,83100.0
2006-11-13 12:40:00,74.75,74.77,74.74,74.75,120100.0,39.2281,39.2386,39.2228,39.2281,120100.0
2006-11-13 12:45:00,74.75,74.76,74.6,74.62,155900.0,39.2281,39.2333,39.1494,39.1599,155900.0
2006-11-13 12:50:00,74.63,74.74,74.62,74.69,122900.0,39.1651,39.2228,39.1599,39.1966,122900.0
2006-11-13 12:55:00,74.69,74.69,74.6,74.62,97700.0,39.1966,39.1966,39.1494,39.1599,97700.0
2006-11-13 13:00:00,74.62,74.63,74.52,74.52,151900.0,39.1599,39.1651,39.1074,39.1074,151900.0
2006-11-13 13:05:00,74.53,74.57,74.51,74.54,82700.0,39.1126,39.1336,39.1021,39.1179,82700.0
2006-11-13 13:10:00,74.55,74.65,74.54,74.62,137800.0,39.1231,39.1756,39.1179,39.1599,137800.0
2006-11-13 13:15:00,74.61,74.65,74.59,74.61,93800.0,39.1546,39.1756,39.1441,39.1546,93800.0
2006-11-13 13:20:00,74.61,74.62,74.55,74.61,103200.0,39.1546,39.1599,39.1231,39.1546,103200.0
2006-11-13 13:25:00,74.62,74.69,74.5,74.5,169700.0,39.1599,39.1966,39.0969,39.0969,169700.0
2006-11-13 13:30:00,74.5,74.53,74.43,74.45,184100.0,39.0969,39.1126,39.0602,39.0707,184100.0
2006-11-13 13:35:00,74.46,74.56,74.46,74.54,122000.0,39.0759,39.1284,39.0759,39.1179,122000.0
2006-11-13 13:40:00,74.52,74.54,74.47,74.49,80900.0,39.1074,39.1179,39.0812,39.0917,80900.0
2006-11-13 13:45:00,74.49,74.53,74.44,74.52,329800.0,39.0917,39.1126,39.0654,39.1074,329800.0
2006-11-13 13:50:00,74.52,74.63,74.52,74.62,139500.0,39.1074,39.1651,39.1074,39.1599,139500.0
2006-11-13 13:55:00,74.61,74.71,74.61,74.63,179200.0,39.1546,39.2071,39.1546,39.1651,179200.0
2006-11-13 14:00:00,74.62,74.84,74.62,74.82,245500.0,39.1599,39.2753,39.1599,39.2648,245500.0
2006-11-13 14:05:00,74.82,74.85,74.77,74.8,358600.0,39.2648,39.2806,39.2386,39.2543,358600.0
2006-11-13 14:10:00,74.81,74.82,74.66,74.7,288100.0,39.2596,39.2648,39.1809,39.2019,288100.0
2006-11-13 14:15:00,74.71,74.71,74.6,74.69,209500.0,39.2071,39.2071,39.1494,39.1966,209500.0
2006-11-13 14:20:00,74.68,74.7,74.61,74.63,193700.0,39.1914,39.2019,39.1546,39.1651,193700.0
2006-11-13 14:25:00,74.64,74.65,74.53,74.56,308700.0,39.1704,39.1756,39.1126,39.1284,308700.0
2006-11-13 14:30:00,74.56,74.64,74.56,74.6,208100.0,39.1284,39.1704,39.1284,39.1494,208100.0
2006-11-13 14:35:00,74.61,74.61,74.56,74.57,174700.0,39.1546,39.1546,39.1284,39.1336,174700.0
2006-11-13 14:40:00,74.57,74.58,74.45,74.49,220400.0,39.1336,39.1389,39.0707,39.0917,220400.0
2006-11-13 14:45:00,74.49,74.52,74.45,74.49,173000.0,39.0917,39.1074,39.0707,39.0917,173000.0
2006-11-13 14:50:00,74.5,74.5,74.48,74.5,72800.0,39.0969,39.0969,39.0864,39.0969,72800.0
2006-11-13 14:55:00,74.5,74.59,74.49,74.55,166900.0,39.0969,39.1441,39.0917,39.1231,166900.0
2006-11-13 15:00:00,74.56,74.6,74.5,74.57,132100.0,39.1284,39.1494,39.0969,39.1336,132100.0
2006-11-13 15:05:00,74.57,74.57,74.5,74.52,120200.0,39.1336,39.1336,39.0969,39.1074,120200.0
2006-11-13 15:10:00,74.52,74.53,74.5,74.51,151300.0,39.1074,39.1126,39.0969,39.1021,151300.0
2006-11-13 15:15:00,74.51,74.52,74.49,74.49,162800.0,39.1021,39.1074,39.0917,39.0917,162800.0
2006-11-13 15:20:00,74.49,74.55,74.49,74.51,183500.0,39.0917,39.1231,39.0917,39.1021,183500.0
2006-11-13 15:25:00,74.5,74.53,74.5,74.5,137100.0,39.0969,39.1126,39.0969,39.0969,137100.0
2006-11-13 15:30:00,74.51,74.53,74.48,74.51,208100.0,39.1021,39.1126,39.0864,39.1021,208100.0
2006-11-13 15:35:00,74.5,74.52,74.48,74.49,192700.0,39.0969,39.1074,39.0864,39.0917,192700.0
2006-11-13 15:40:00,74.48,74.49,74.41,74.42,232300.0,39.0864,39.0917,39.0497,39.0549,232300.0
2006-11-13 15:45:00,74.42,74.5,74.41,74.5,236500.0,39.0549,39.0969,39.0497,39.0969,236500.0
2006-11-13 15:50:00,74.5,74.52,74.4,74.41,246500.0,39.0969,39.1074,39.0444,39.0497,246500.0
2006-11-13 15:55:00,74.41,74.48,74.41,74.46,270200.0,39.0497,39.0864,39.0497,39.0759,270200.0
2006-11-14 09:30:00,74.43,74.52,74.4,74.52,528300.0,39.0602,39.1074,39.0444,39.1074,528300.0
2006-11-14 09:35:00,74.51,74.62,74.4,74.41,269900.0,39.1021,39.1599,39.0444,39.0497,269900.0
2006-11-14 09:40:00,74.41,74.41,74.23,74.29,273100.0,39.0497,39.0497,38.9552,38.9867,273100.0
2006-11-14 09:45:00,74.3,74.4,74.26,74.4,404300.0,38.9919,39.0444,38.971,39.0444,404300.0
2006-11-14 09:50:00,74.39,74.4,74.23,74.24,285900.0,39.0392,39.0444,38.9552,38.9605,285900.0
2006-11-14 09:55:00,74.24,74.27,74.09,74.23,321700.0,38.9605,38.9762,38.8817,38.9552,321700.0
2006-11-14 10:00:00,74.22,74.25,74.12,74.21,191100.0,38.95,38.9657,38.8975,38.9447,191100.0
2006-11-14 10:05:00,74.2,74.22,74.07,74.11,209400.0,38.9395,38.95,38.8712,38.8922,209400.0
2006-11-14 10:10:00,74.11,74.13,73.89,73.95,315100.0,38.8922,38.9027,38.7768,38.8083,315100.0
2006-11-14 10:15:00,73.95,74.07,73.9,74.02,257700.0,38.8083,38.8712,38.782,38.845,257700.0
2006-11-14 10:20:00,74.02,74.1,73.97,74.1,253700.0,38.845,38.887,38.8188,38.887,253700.0
2006-11-14 10:25:00,74.1,74.12,73.98,74.02,197200.0,38.887,38.8975,38.824,38.845,197200.0
2006-11-14 10:30:00,74.02,74.1,73.95,74.07,314500.0,38.845,38.887,38.8083,38.8712,314500.0
2006-11-14 10:35:00,74.06,74.07,73.92,73.96,157300.0,38.866,38.8712,38.7925,38.8135,157300.0
2006-11-14 10:40:00,73.96,74.04,73.93,73.98,224200.0,38.8135,38.8555,38.7978,38.824,224200.0
2006-11-14 10:45:00,74.0,74.02,73.88,73.93,140200.0,38.8345,38.845,38.7715,38.7978,140200.0
2006-11-14 10:50:00,73.92,74.05,73.9,73.95,153900.0,38.7925,38.8607,38.782,38.8083,153900.0
2006-11-14 10:55:00,73.96,74.02,73.95,74.0,140900.0,38.8135,38.845,38.8083,38.8345,140900.0
2006-11-14 11:00:00,73.99,74.0,73.9,73.94,180800.0,38.8293,38.8345,38.782,38.803,180800.0
2006-11-14 11:05:00,73.92,73.97,73.85,73.92,206900.0,38.7925,38.8188,38.7558,38.7925,206900.0
2006-11-14 11:10:00,73.9,73.95,73.87,73.93,101400.0,38.782,38.8083,38.7663,38.7978,101400.0
2006-11-14 11:15:00,73.93,74.09,73.91,74.07,264800.0,38.7978,38.8817,38.7873,38.8712,264800.0
2006-11-14 11:20:00,74.06,74.07,73.96,74.05,121900.0,38.866,38.8712,38.8135,38.8607,121900.0
2006-11-14 11:25:00,74.07,74.29,74.06,74.25,266700.0,38.8712,38.9867,38.866,38.9657,266700.0
2006-11-14 11:30:00,74.26,74.3,74.09,74.1,164500.0,38.971,38.9919,38.8817,38.887,164500.0
2006-11-14 11:35:00,74.09,74.13,74.08,74.13,108900.0,38.8817,38.9027,38.8765,38.9027,108900.0
2006-11-14 11:40:00,74.13,74.13,74.1,74.11,79100.0,38.9027,38.9027,38.887,38.8922,79100.0
2006-11-14 11:45:00,74.11,74.11,74.0,74.03,159700.0,38.8922,38.8922,38.8345,38.8502,159700.0
2006-11-14 11:50:00,74.02,74.06,73.95,73.97,79400.0,38.845,38.866,38.8083,38.8188,79400.0
2006-11-14 11:55:00,73.96,73.99,73.91,73.94,103400.0,38.8135,38.8293,38.7873,38.803,103400.0
2006-11-14 12:00:00,73.93,73.95,73.86,73.87,127300.0,38.7978,38.8083,38.761,38.7663,127300.0
2006-11-14 12:05:00,73.88,73.93,73.83,73.86,163300.0,38.7715,38.7978,38.7453,38.761,163300.0
2006-11-14 12:10:00,73.87,73.87,73.8,73.81,157900.0,38.7663,38.7663,38.7295,38.7348,157900.0
2006-11-14 12:15:00,73.8,73.85,73.75,73.84,123100.0,38.7295,38.7558,38.7033,38.7505,123100.0
2006-11-14 12:20:00,73.83,73.88,73.81,73.85,88900.0,38.7453,38.7715,38.7348,38.7558,88900.0
2006-11-14 12:25:00,73.86,73.96,73.86,73.95,107200.0,38.761,38.8135,38.761,38.8083,107200.0
2006-11-14 12:30:00,73.94,74.03,73.92,73.93,151100.0,38.803,38.8502,38.7925,38.7978,151100.0
2006-11-14 12:35:00,73.94,73.97,73.92,73.95,99300.0,38.803,38.8188,38.7925,38.8083,99300.0
2006-11-14 12:40:00,73.93,73.97,73.91,73.93,117000.0,38.7978,38.8188,38.7873,38.7978,117000.0
2006-11-14 12:45:00,73.93,74.0,73.92,73.96,105000.0,38.7978,38.8345,38.7925,38.8135,105000.0
2006-11-14 12:50:00,73.96,73.97,73.9,73.93,80800.0,38.8135,38.8188,38.782,38.7978,80800.0
2006-11-14 12:55:00,73.92,74.02,73.92,73.98,174800.0,38.7925,38.845,38.7925,38.824,174800.0
2006-11-14 13:00:00,73.97,74.01,73.96,74.0,58900.0,38.8188,38.8398,38.8135,38.8345,58900.0
2006-11-14 13:05:00,74.01,74.05,73.99,74.0,86800.0,38.8398,38.8607,38.8293,38.8345,86800.0
2006-11-14 13:10:00,74.0,74.02,73.94,73.94,130200.0,38.8345,38.845,38.803,38.803,130200.0
2006-11-14 13:15:00,73.94,73.99,73.93,73.97,68100.0,38.803,38.8293,38.7978,38.8188,68100.0
2006-11-14 13:20:00,73.97,74.09,73.97,74.04,93400.0,38.8188,38.8817,38.8188,38.8555,93400.0
2006-11-14 13:25:00,74.05,74.06,74.0,74.04,151300.0,38.8607,38.866,38.8345,38.8555,151300.0
2006-11-14 13:30:00,74.04,74.07,73.99,74.06,93600.0,38.8555,38.8712,38.8293,38.866,93600.0
2006-11-14 13:35:00,74.06,74.1,74.03,74.07,101700.0,38.866,38.887,38.8502,38.8712,101700.0
2006-11-14 13:40:00,74.07,74.09,74.04,74.08,149900.0,38.8712,38.8817,38.8555,38.8765,149900.0
2006-11-14 13:45:00,74.07,74.13,74.06,74.11,147100.0,38.8712,38.9027,38.866,38.8922,147100.0
2006-11-14 13:50:00,74.1,74.13,74.09,74.12,75700.0,38.887,38.9027,38.8817,38.8975,75700.0
2006-11-14 13:55:00,74.12,74.13,74.07,74.08,107700.0,38.8975,38.9027,38.8712,38.8765,107700.0
2006-11-14 14:00:00,74.08,74.09,73.98,73.99,201000.0,38.8765,38.8817,38.824,38.8293,201000.0
2006-11-14 14:05:00,73.99,74.09,73.95,74.07,153400.0,38.8293,38.8817,38.8083,38.8712,153400.0
2006-11-14 14:10:00,74.07,74.07,74.01,74.02,64400.0,38.8712,38.8712,38.8398,38.845,64400.0
2006-11-14 14:15:00,74.02,74.04,74.01,74.02,77700.0,38.845,38.8555,38.8398,38.845,77700.0
2006-11-14 14:20:00,74.02,74.03,73.92,73.95,157200.0,38.845,38.8502,38.7925,38.8083,157200.0
2006-11-14 14:25:00,73.95,74.0,73.91,74.0,146500.0,38.8083,38.8345,38.7873,38.8345,146500.0
2006-11-14 14:30:00,74.0,74.0,73.94,73.96,125800.0,38.8345,38.8345,38.803,38.8135,125800.0
2006-11-14 14:35:00,73.95,74.11,73.94,74.09,191900.0,38.8083,38.8922,38.803,38.8817,191900.0
2006-11-14 14:40:00,74.09,74.39,74.08,74.33,508200.0,38.8817,39.0392,38.8765,39.0077,508200.0
2006-11-14 14:45:00,74.33,74.55,74.26,74.4,502300.0,39.0077,39.1231,38.971,39.0444,502300.0
2006-11-14 14:50:00,74.4,74.46,74.36,74.4,293800.0,39.0444,39.0759,39.0234,39.0444,293800.0
2006-11-14 14:55:00,74.4,74.51,74.39,74.48,256100.0,39.0444,39.1021,39.0392,39.0864,256100.0
2006-11-14 15:00:00,74.48,74.65,74.47,74.63,427400.0,39.0864,39.1756,39.0812,39.1651,427400.0
2006-11-14 15:05:00,74.63,74.64,74.53,74.55,253200.0,39.1651,39.1704,39.1126,39.1231,253200.0
2006-11-14 15:10:00,74.54,74.55,74.43,74.44,188400.0,39.1179,39.1231,39.0602,39.0654,188400.0
2006-11-14 15:15:00,74.44,74.48,74.36,74.45,254200.0,39.0654,39.0864,39.0234,39.0707,254200.0
2006-11-14 15:20:00,74.45,74.53,74.41,74.48,164700.0,39.0707,39.1126,39.0497,39.0864,164700.0
2006-11-14 15:25:00,74.49,74.49,74.39,74.4,172200.0,39.0917,39.0917,39.0392,39.0444,172200.0
2006-11-14 15:30:00,74.4,74.61,74.39,74.54,269000.0,39.0444,39.1546,39.0392,39.1179,269000.0
2006-11-14 15:35:00,74.55,74.55,74.49,74.49,302200.0,39.1231,39.1231,39.0917,39.0917,302200.0
2006-11-14 15:40:00,74.51,74.57,74.5,74.57,284100.0,39.1021,39.1336,39.0969,39.1336,284100.0
2006-11-14 15:45:00,74.56,74.61,74.55,74.55,201000.0,39.1284,39.1546,39.1231,39.1231,201000.0
2006-11-14 15:50:00,74.55,74.66,74.54,74.62,283900.0,39.1231,39.1809,39.1179,39.1599,283900.0
2006-11-14 15:55:00,74.62,74.62,74.44,74.44,464200.0,39.1599,39.1599,39.0654,39.0654,464200.0
2006-11-15 09:30:00,74.0,74.29,74.0,74.22,400100.0,38.8345,38.9867,38.8345,38.95,400100.0
2006-11-15 09:35:00,74.22,74.29,74.16,74.23,188900.0,38.95,38.9867,38.9185,38.9552,188900.0
2006-11-15 09:40:00,74.21,74.29,74.15,74.22,239700.0,38.9447,38.9867,38.9132,38.95,239700.0
2006-11-15 09:45:00,74.2,74.25,74.17,74.22,109400.0,38.9395,38.9657,38.9237,38.95,109400.0
2006-11-15 09:50:00,74.23,74.25,74.17,74.23,132800.0,38.9552,38.9657,38.9237,38.9552,132800.0
2006-11-15 09:55:00,74.23,74.35,74.21,74.31,184100.0,38.9552,39.0182,38.9447,38.9972,184100.0
2006-11-15 10:00:00,74.3,74.35,74.11,74.19,227300.0,38.9919,39.0182,38.8922,38.9342,227300.0
2006-11-15 10:05:00,74.2,74.24,74.14,74.18,144300.0,38.9395,38.9605,38.908,38.929,144300.0
2006-11-15 10:10:00,74.19,74.22,74.12,74.13,114600.0,38.9342,38.95,38.8975,38.9027,114600.0
2006-11-15 10:15:00,74.12,74.15,74.09,74.1,135800.0,38.8975,38.9132,38.8817,38.887,135800.0
2006-11-15 10:20:00,74.11,74.15,74.1,74.12,167700.0,38.8922,38.9132,38.887,38.8975,167700.0
2006-11-15 10:25:00,74.12,74.17,74.11,74.16,170800.0,38.8975,38.9237,38.8922,38.9185,170800.0
2006-11-15 10:30:00,74.16,74.55,74.16,74.27,997800.0,38.9185,39.1231,38.9185,38.9762,997800.0
2006-11-15 10:35:00,74.27,74.58,74.23,74.58,394100.0,38.9762,39.1389,38.9552,39.1389,394100.0
2006-11-15 10:40:00,74.58,74.64,74.49,74.6,350500.0,39.1389,39.1704,39.0917,39.1494,350500.0
2006-11-15 10:45:00,74.59,74.64,74.56,74.58,219800.0,39.1441,39.1704,39.1284,39.1389,219800.0
2006-11-15 10:50:00,74.58,74.67,74.54,74.62,276200.0,39.1389,39.1861,39.1179,39.1599,276200.0
2006-11-15 10:55:00,74.61,74.82,74.59,74.81,326500.0,39.1546,39.2648,39.1441,39.2596,326500.0
2006-11-15 11:00:00,74.81,74.85,74.75,74.79,262100.0,39.2596,39.2806,39.2281,39.2491,262100.0
2006-11-15 11:05:00,74.79,74.82,74.68,74.74,213000.0,39.2491,39.2648,39.1914,39.2228,213000.0
2006-11-15 11:10:00,74.75,74.77,74.72,74.77,136700.0,39.2281,39.2386,39.2124,39.2386,136700.0
2006-11-15 11:15:00,74.75,74.79,74.74,74.79,153000.0,39.2281,39.2491,39.2228,39.2491,153000.0
2006-11-15 11:20:00,74.79,74.82,74.75,74.79,122700.0,39.2491,39.2648,39.2281,39.2491,122700.0
2006-11-15 11:25:00,74.79,74.88,74.78,74.84,182900.0,39.2491,39.2963,39.2438,39.2753,182900.0
2006-11-15 11:30:00,74.84,74.85,74.74,74.75,155400.0,39.2753,39.2806,39.2228,39.2281,155400.0
2006-11-15 11:35:00,74.75,74.85,74.75,74.83,214700.0,39.2281,39.2806,39.2281,39.2701,214700.0
2006-11-15 11:40:00,74.84,74.9,74.83,74.87,177400.0,39.2753,39.3068,39.2701,39.2911,177400.0
2006-11-15 11:45:00,74.88,74.89,74.85,74.85,113200.0,39.2963,39.3016,39.2806,39.2806,113200.0
2006-11-15 11:50:00,74.85,74.87,74.78,74.82,236400.0,39.2806,39.2911,39.2438,39.2648,236400.0
2006-11-15 11:55:00,74.82,74.85,74.76,74.8,200000.0,39.2648,39.2806,39.2333,39.2543,200000.0
2006-11-15 12:00:00,74.8,74.85,74.78,74.81,205000.0,39.2543,39.2806,39.2438,39.2596,205000.0
2006-11-15 12:05:00,74.81,74.83,74.8,74.81,89700.0,39.2596,39.2701,39.2543,39.2596,89700.0
2006-11-15 12:10:00,74.81,74.81,74.76,74.79,112400.0,39.2596,39.2596,39.2333,39.2491,112400.0
2006-11-15 12:15:00,74.8,74.8,74.79,74.79,95900.0,39.2543,39.2543,39.2491,39.2491,95900.0
2006-11-15 12:20:00,74.8,74.8,74.65,74.65,170200.0,39.2543,39.2543,39.1756,39.1756,170200.0
2006-11-15 12:25:00,74.66,74.66,74.61,74.63,127600.0,39.1809,39.1809,39.1546,39.1651,127600.0
2006-11-15 12:30:00,74.63,74.72,74.61,74.71,132400.0,39.1651,39.2124,39.1546,39.2071,132400.0
2006-11-15 12:35:00,74.71,74.77,74.69,74.75,96700.0,39.2071,39.2386,39.1966,39.2281,96700.0
2006-11-15 12:40:00,74.76,74.78,74.68,74.69,162200.0,39.2333,39.2438,39.1914,39.1966,162200.0
2006-11-15 12:45:00,74.69,74.72,74.63,74.69,195400.0,39.1966,39.2124,39.1651,39.1966,195400.0
2006-11-15 12:50:00,74.68,74.82,74.68,74.82,218800.0,39.1914,39.2648,39.1914,39.2648,218800.0
2006-11-15 12:55:00,74.81,74.86,74.8,74.82,161500.0,39.2596,39.2858,39.2543,39.2648,161500.0
2006-11-15 13:00:00,74.82,74.88,74.8,74.83,130900.0,39.2648,39.2963,39.2543,39.2701,130900.0
2006-11-15 13:05:00,74.83,74.89,74.82,74.83,154300.0,39.2701,39.3016,39.2648,39.2701,154300.0
2006-11-15 13:10:00,74.83,74.87,74.78,74.84,158100.0,39.2701,39.2911,39.2438,39.2753,158100.0
2006-11-15 13:15:00,74.85,74.87,74.83,74.86,817400.0,39.2806,39.2911,39.2701,39.2858,817400.0
2006-11-15 13:20:00,74.84,74.89,74.83,74.84,129100.0,39.2753,39.3016,39.2701,39.2753,129100.0
2006-11-15 13:25:00,74.84,74.85,74.67,74.69,210000.0,39.2753,39.2806,39.1861,39.1966,210000.0
2006-11-15 13:30:00,74.69,74.71,74.66,74.69,168000.0,39.1966,39.2071,39.1809,39.1966,168000.0
2006-11-15 13:35:00,74.69,74.82,74.69,74.74,182400.0,39.1966,39.2648,39.1966,39.2228,182400.0
2006-11-15 13:40:00,74.74,74.79,74.73,74.77,141500.0,39.2228,39.2491,39.2176,39.2386,141500.0
2006-11-15 13:45:00,74.77,74.84,74.74,74.83,160100.0,39.2386,39.2753,39.2228,39.2701,160100.0
2006-11-15 13:50:00,74.84,74.89,74.81,74.88,160200.0,39.2753,39.3016,39.2596,39.2963,160200.0
2006-11-15 13:55:00,74.88,74.93,74.87,74.88,239700.0,39.2963,39.3226,39.2911,39.2963,239700.0
2006-11-15 14:00:00,74.88,74.89,74.69,74.73,330200.0,39.2963,39.3016,39.1966,39.2176,330200.0
2006-11-15 14:05:00,74.74,74.82,74.67,74.78,255400.0,39.2228,39.2648,39.1861,39.2438,255400.0
2006-11-15 14:10:00,74.78,74.9,74.75,74.9,266700.0,39.2438,39.3068,39.2281,39.3068,266700.0
2006-11-15 14:15:00,74.9,74.91,74.82,74.82,172100.0,39.3068,39.3121,39.2648,39.2648,172100.0
2006-11-15 14:20:00,74.82,74.85,74.74,74.76,274700.0,39.2648,39.2806,39.2228,39.2333,274700.0
2006-11-15 14:25:00,74.76,74.84,74.75,74.77,210200.0,39.2333,39.2753,39.2281,39.2386,210200.0
2006-11-15 14:30:00,74.77,74.79,74.7,74.71,120000.0,39.2386,39.2491,39.2019,39.2071,120000.0
2006-11-15 14:35:00,74.71,74.72,74.51,74.51,345300.0,39.2071,39.2124,39.1021,39.1021,345300.0
2006-11-15 14:40:00,74.52,74.6,74.48,74.48,223100.0,39.1074,39.1494,39.0864,39.0864,223100.0
2006-11-15 14:45:00,74.48,74.6,74.45,74.56,167400.0,39.0864,39.1494,39.0707,39.1284,167400.0
2006-11-15 14:50:00,74.6,74.68,74.55,74.57,187800.0,39.1494,39.1914,39.1231,39.1336,187800.0
2006-11-15 14:55:00,74.57,74.63,74.53,74.58,162400.0,39.1336,39.1651,39.1126,39.1389,162400.0
2006-11-15 15:00:00,74.6,74.61,74.52,74.59,161100.0,39.1494,39.1546,39.1074,39.1441,161100.0
2006-11-15 15:05:00,74.58,74.65,74.55,74.64,183000.0,39.1389,39.1756,39.1231,39.1704,183000.0
2006-11-15 15:10:00,74.64,74.85,74.64,74.81,360700.0,39.1704,39.2806,39.1704,39.2596,360700.0
2006-11-15 15:15:00,74.81,74.85,74.8,74.85,191700.0,39.2596,39.2806,39.2543,39.2806,191700.0
2006-11-15 15:20:00,74.85,74.87,74.78,74.78,210900.0,39.2806,39.2911,39.2438,39.2438,210900.0
2006-11-15 15:25:00,74.78,74.87,74.77,74.87,155800.0,39.2438,39.2911,39.2386,39.2911,155800.0
2006-11-15 15:30:00,74.87,74.9,74.79,74.86,195700.0,39.2911,39.3068,39.2491,39.2858,195700.0
2006-11-15 15:35:00,74.86,74.86,74.79,74.79,198700.0,39.2858,39.2858,39.2491,39.2491,198700.0
2006-11-15 15:40:00,74.79,74.8,74.69,74.74,352900.0,39.2491,39.2543,39.1966,39.2228,352900.0
2006-11-15 15:45:00,74.74,74.85,74.73,74.8,260700.0,39.2228,39.2806,39.2176,39.2543,260700.0
2006-11-15 15:50:00,74.81,74.85,74.75,74.75,244100.0,39.2596,39.2806,39.2281,39.2281,244100.0
2006-11-15 15:55:00,74.75,74.8,74.69,74.75,438700.0,39.2281,39.2543,39.1966,39.2281,438700.0
2006-11-16 09:30:00,74.95,74.97,74.7,74.78,575800.0,39.3331,39.3436,39.2019,39.2438,575800.0
2006-11-16 09:35:00,74.78,74.89,74.73,74.78,239600.0,39.2438,39.3016,39.2176,39.2438,239600.0
2006-11-16 09:40:00,74.78,74.8,74.73,74.76,222200.0,39.2438,39.2543,39.2176,39.2333,222200.0
2006-11-16 09:45:00,74.76,74.88,74.74,74.86,148100.0,39.2333,39.2963,39.2228,39.2858,148100.0
2006-11-16 09:50:00,74.86,74.92,74.84,74.9,126500.0,39.2858,39.3173,39.2753,39.3068,126500.0
2006-11-16 09:55:00,74.9,74.94,74.82,74.83,208200.0,39.3068,39.3278,39.2648,39.2701,208200.0
2006-11-16 10:00:00,74.83,74.84,74.75,74.77,155700.0,39.2701,39.2753,39.2281,39.2386,155700.0
2006-11-16 10:05:00,74.77,74.82,74.75,74.76,107000.0,39.2386,39.2648,39.2281,39.2333,107000.0
2006-11-16 10:10:00,74.77,74.84,74.71,74.79,691200.0,39.2386,39.2753,39.2071,39.2491,691200.0
2006-11-16 10:15:00,74.81,74.83,74.72,74.82,182300.0,39.2596,39.2701,39.2124,39.2648,182300.0
2006-11-16 10:20:00,74.83,74.9,74.75,74.84,173300.0,39.2701,39.3068,39.2281,39.2753,173300.0
2006-11-16 10:25:00,74.84,74.88,74.8,74.83,119000.0,39.2753,39.2963,39.2543,39.2701,119000.0
2006-11-16 10:30:00,74.83,74.9,74.8,74.83,288000.0,39.2701,39.3068,39.2543,39.2701,288000.0
2006-11-16 10:35:00,74.84,74.87,74.66,74.7,208800.0,39.2753,39.2911,39.1809,39.2019,208800.0
2006-11-16 10:40:00,74.71,74.77,74.6,74.67,217200.0,39.2071,39.2386,39.1494,39.1861,217200.0
2006-11-16 10:45:00,74.67,74.74,74.25,74.28,346100.0,39.1861,39.2228,38.9657,38.9814,346100.0
2006-11-16 10:50:00,74.27,74.37,74.21,74.28,324900.0,38.9762,39.0287,38.9447,38.9814,324900.0
2006-11-16 10:55:00,74.28,74.37,74.22,74.37,276300.0,38.9814,39.0287,38.95,39.0287,276300.0
2006-11-16 11:00:00,74.38,74.44,74.32,74.36,247000.0,39.0339,39.0654,39.0024,39.0234,247000.0
2006-11-16 11:05:00,74.35,74.48,74.32,74.45,184400.0,39.0182,39.0864,39.0024,39.0707,184400.0
2006-11-16 11:10:00,74.47,74.48,74.35,74.48,195800.0,39.0812,39.0864,39.0182,39.0864,195800.0
2006-11-16 11:15:00,74.49,74.56,74.46,74.52,146500.0,39.0917,39.1284,39.0759,39.1074,146500.0
2006-11-16 11:20:00,74.53,74.62,74.52,74.58,165700.0,39.1126,39.1599,39.1074,39.1389,165700.0
2006-11-16 11:25:00,74.59,74.6,74.55,74.56,99600.0,39.1441,39.1494,39.1231,39.1284,99600.0
2006-11-16 11:30:00,74.55,74.56,74.44,74.45,119200.0,39.1231,39.1284,39.0654,39.0707,119200.0
2006-11-16 11:35:00,74.45,74.45,74.15,74.18,282200.0,39.0707,39.0707,38.9132,38.929,282200.0
2006-11-16 11:40:00,74.18,74.22,73.98,74.1,450900.0,38.929,38.95,38.824,38.887,450900.0
2006-11-16 11:45:00,74.1,74.12,73.92,74.11,427200.0,38.887,38.8975,38.7925,38.8922,427200.0
2006-11-16 11:50:00,74.1,74.13,73.98,74.02,279700.0,38.887,38.9027,38.824,38.845,279700.0
2006-11-16 11:55:00,74.03,74.07,74.01,74.07,166700.0,38.8502,38.8712,38.8398,38.8712,166700.0
2006-11-16 12:00:00,74.07,74.12,73.95,73.95,341100.0,38.8712,38.8975,38.8083,38.8083,341100.0
2006-11-16 12:05:00,73.96,74.12,73.95,74.02,279700.0,38.8135,38.8975,38.8083,38.845,279700.0
2006-11-16 12:10:00,74.03,74.04,73.94,73.97,176200.0,38.8502,38.8555,38.803,38.8188,176200.0
2006-11-16 12:15:00,73.99,74.0,73.95,73.98,94900.0,38.8293,38.8345,38.8083,38.824,94900.0
2006-11-16 12:20:00,73.98,74.0,73.94,73.97,184100.0,38.824,38.8345,38.803,38.8188,184100.0
2006-11-16 12:25:00,73.97,73.99,73.95,73.96,104900.0,38.8188,38.8293,38.8083,38.8135,104900.0
2006-11-16 12:30:00,73.96,74.03,73.96,73.99,171900.0,38.8135,38.8502,38.8135,38.8293,171900.0
2006-11-16 12:35:00,74.0,74.0,73.96,73.96,95800.0,38.8345,38.8345,38.8135,38.8135,95800.0
2006-11-16 12:40:00,73.96,73.97,73.91,73.93,148000.0,38.8135,38.8188,38.7873,38.7978,148000.0
2006-11-16 12:45:00,73.94,73.96,73.92,73.96,95000.0,38.803,38.8135,38.7925,38.8135,95000.0
2006-11-16 12:50:00,73.96,73.99,73.94,73.97,114100.0,38.8135,38.8293,38.803,38.8188,114100.0
2006-11-16 12:55:00,73.97,74.01,73.97,74.0,82800.0,38.8188,38.8398,38.8188,38.8345,82800.0
2006-11-16 13:00:00,74.0,74.01,73.95,73.95,135600.0,38.8345,38.8398,38.8083,38.8083,135600.0
2006-11-16 13:05:00,73.95,73.99,73.91,73.92,107100.0,38.8083,38.8293,38.7873,38.7925,107100.0
2006-11-16 13:10:00,73.92,73.97,73.91,73.93,79700.0,38.7925,38.8188,38.7873,38.7978,79700.0
2006-11-16 13:15:00,73.93,73.95,73.9,73.9,92600.0,38.7978,38.8083,38.782,38.782,92600.0
2006-11-16 13:20:00,73.9,73.9,73.8,73.82,134700.0,38.782,38.782,38.7295,38.74,134700.0
2006-11-16 13:25:00,73.83,73.83,73.72,73.72,136000.0,38.7453,38.7453,38.6876,38.6876,136000.0
2006-11-16 13:30:00,73.73,73.82,73.73,73.75,272600.0,38.6928,38.74,38.6928,38.7033,272600.0
2006-11-16 13:35:00,73.75,73.75,73.55,73.6,345800.0,38.7033,38.7033,38.5983,38.6246,345800.0
2006-11-16 13:40:00,73.6,73.72,73.59,73.69,216200.0,38.6246,38.6876,38.6193,38.6718,216200.0
2006-11-16 13:45:00,73.69,73.84,73.66,73.79,348500.0,38.6718,38.7505,38.6561,38.7243,348500.0
2006-11-16 13:50:00,73.79,73.79,73.65,73.66,225100.0,38.7243,38.7243,38.6508,38.6561,225100.0
2006-11-16 13:55:00,73.65,73.67,73.6,73.61,214300.0,38.6508,38.6613,38.6246,38.6298,214300.0
2006-11-16 14:00:00,73.6,73.61,73.5,73.5,251100.0,38.6246,38.6298,38.5721,38.5721,251100.0
2006-11-16 14:05:00,73.51,73.51,73.43,73.46,369800.0,38.5774,38.5774,38.5354,38.5511,369800.0
2006-11-16 14:10:00,73.46,73.46,73.11,73.15,527900.0,38.5511,38.5511,38.3674,38.3884,527900.0
2006-11-16 14:15:00,73.15,73.17,72.87,72.95,695600.0,38.3884,38.3989,38.2415,38.2835,695600.0
2006-11-16 14:20:00,72.95,73.11,72.93,73.11,506900.0,38.2835,38.3674,38.273,38.3674,506900.0
2006-11-16 14:25:00,73.11,73.3,73.11,73.18,524200.0,38.3674,38.4672,38.3674,38.4042,524200.0
2006-11-16 14:30:00,73.18,73.19,73.06,73.08,250700.0,38.4042,38.4094,38.3412,38.3517,250700.0
2006-11-16 14:35:00,73.07,73.1,72.95,72.99,486100.0,38.3464,38.3622,38.2835,38.3045,486100.0
2006-11-16 14:40:00,72.99,73.15,72.99,73.11,417200.0,38.3045,38.3884,38.3045,38.3674,417200.0
2006-11-16 14:45:00,73.1,73.19,73.05,73.14,342500.0,38.3622,38.4094,38.336,38.3832,342500.0
2006-11-16 14:50:00,73.15,73.16,72.98,73.02,434300.0,38.3884,38.3937,38.2992,38.3202,434300.0
2006-11-16 14:55:00,73.02,73.05,72.96,73.0,297500.0,38.3202,38.336,38.2887,38.3097,297500.0
2006-11-16 15:00:00,72.99,73.03,72.88,72.97,398300.0,38.3045,38.3255,38.2467,38.294,398300.0
2006-11-16 15:05:00,72.98,72.99,72.8,72.8,361600.0,38.2992,38.3045,38.2048,38.2048,361600.0
2006-11-16 15:10:00,72.8,72.89,72.8,72.86,299300.0,38.2048,38.252,38.2048,38.2362,299300.0
2006-11-16 15:15:00,72.86,73.02,72.83,72.96,370300.0,38.2362,38.3202,38.2205,38.2887,370300.0
2006-11-16 15:20:00,72.95,72.95,72.84,72.85,248200.0,38.2835,38.2835,38.2257,38.231,248200.0
2006-11-16 15:25:00,72.87,72.95,72.85,72.91,234800.0,38.2415,38.2835,38.231,38.2625,234800.0
2006-11-16 15:30:00,72.91,72.94,72.85,72.89,273400.0,38.2625,38.2782,38.231,38.252,273400.0
2006-11-16 15:35:00,72.89,73.02,72.88,72.95,432900.0,38.252,38.3202,38.2467,38.2835,432900.0
2006-11-16 15:40:00,72.95,72.96,72.81,72.81,271500.0,38.2835,38.2887,38.21,38.21,271500.0
2006-11-16 15:45:00,72.82,72.88,72.78,72.79,464100.0,38.2153,38.2467,38.1943,38.1995,464100.0
2006-11-16 15:50:00,72.79,72.8,72.61,72.68,679200.0,38.1995,38.2048,38.105,38.1418,679200.0
2006-11-16 15:55:00,72.69,72.8,72.61,72.66,656800.0,38.147,38.2048,38.105,38.1313,656800.0
2006-11-17 09:30:00,71.95,72.13,71.79,71.92,3830300.0,37.7587,37.8531,37.6747,37.7429,3830300.0
2006-11-17 09:35:00,71.92,71.95,71.76,71.84,627100.0,37.7429,37.7587,37.659,37.701,627100.0
2006-11-17 09:40:00,71.83,72.15,71.82,72.1,751000.0,37.6957,37.8636,37.6905,37.8374,751000.0
2006-11-17 09:45:00,72.1,72.12,71.95,72.02,378100.0,37.8374,37.8479,37.7587,37.7954,378100.0
2006-11-17 09:50:00,72.02,72.25,71.99,72.2,601100.0,37.7954,37.9161,37.7797,37.8899,601100.0
2006-11-17 09:55:00,72.21,72.38,72.1,72.2,712500.0,37.8951,37.9843,37.8374,37.8899,712500.0
2006-11-17 10:00:00,72.2,72.34,72.07,72.32,483900.0,37.8899,37.9634,37.8217,37.9529,483900.0
2006-11-17 10:05:00,72.31,72.53,72.28,72.41,524400.0,37.9476,38.0631,37.9319,38.0001,524400.0
2006-11-17 10:10:00,72.42,72.43,72.23,72.23,298300.0,38.0053,38.0106,37.9056,37.9056,298300.0
2006-11-17 10:15:00,72.23,72.3,72.15,72.29,401300.0,37.9056,37.9424,37.8636,37.9371,401300.0
2006-11-17 10:20:00,72.29,72.55,72.25,72.46,367100.0,37.9371,38.0736,37.9161,38.0263,367100.0
2006-11-17 10:25:00,72.46,72.51,72.4,72.46,353500.0,38.0263,38.0526,37.9948,38.0263,353500.0
2006-11-17 10:30:00,72.46,72.47,72.24,72.27,386300.0,38.0263,38.0316,37.9109,37.9266,386300.0
2006-11-17 10:35:00,72.29,72.46,72.2,72.42,605700.0,37.9371,38.0263,37.8899,38.0053,605700.0
2006-11-17 10:40:00,72.43,72.5,72.42,72.43,342100.0,38.0106,38.0473,38.0053,38.0106,342100.0
2006-11-17 10:45:00,72.42,72.48,72.4,72.45,243300.0,38.0053,38.0368,37.9948,38.0211,243300.0
2006-11-17 10:50:00,72.45,72.48,72.27,72.32,180800.0,38.0211,38.0368,37.9266,37.9529,180800.0
2006-11-17 10:55:00,72.33,72.47,72.32,72.4,348900.0,37.9581,38.0316,37.9529,37.9948,348900.0
2006-11-17 11:00:00,72.39,72.44,72.36,72.36,216900.0,37.9896,38.0158,37.9738,37.9738,216900.0
2006-11-17 11:05:00,72.36,72.4,72.32,72.37,221000.0,37.9738,37.9948,37.9529,37.9791,221000.0
2006-11-17 11:10:00,72.37,72.37,72.32,72.33,231300.0,37.9791,37.9791,37.9529,37.9581,231300.0
2006-11-17 11:15:00,72.33,72.36,72.33,72.33,194100.0,37.9581,37.9738,37.9581,37.9581,194100.0
2006-11-17 11:20:00,72.33,72.42,72.33,72.41,240200.0,37.9581,38.0053,37.9581,38.0001,240200.0
2006-11-17 11:25:00,72.4,72.43,72.35,72.39,226400.0,37.9948,38.0106,37.9686,37.9896,226400.0
2006-11-17 11:30:00,72.39,72.4,72.21,72.21,248100.0,37.9896,37.9948,37.8951,37.8951,248100.0
2006-11-17 11:35:00,72.21,72.27,72.21,72.23,212100.0,37.8951,37.9266,37.8951,37.9056,212100.0
2006-11-17 11:40:00,72.22,72.4,72.22,72.4,234200.0,37.9004,37.9948,37.9004,37.9948,234200.0
2006-11-17 11:45:00,72.4,72.45,72.38,72.43,223000.0,37.9948,38.0211,37.9843,38.0106,223000.0
2006-11-17 11:50:00,72.44,72.5,72.42,72.44,370200.0,38.0158,38.0473,38.0053,38.0158,370200.0
2006-11-17 11:55:00,72.44,72.53,72.43,72.53,167800.0,38.0158,38.0631,38.0106,38.0631,167800.0
2006-11-17 12:00:00,72.53,72.54,72.49,72.52,134300.0,38.0631,38.0683,38.0421,38.0578,134300.0
2006-11-17 12:05:00,72.52,72.73,72.51,72.7,241000.0,38.0578,38.168,38.0526,38.1523,241000.0
2006-11-17 12:10:00,72.71,72.78,72.62,72.64,306400.0,38.1575,38.1943,38.1103,38.1208,306400.0
2006-11-17 12:15:00,72.62,72.78,72.6,72.78,133600.0,38.1103,38.1943,38.0998,38.1943,133600.0
2006-11-17 12:20:00,72.78,72.88,72.75,72.88,240600.0,38.1943,38.2467,38.1785,38.2467,240600.0
2006-11-17 12:25:00,72.88,72.99,72.87,72.94,203600.0,38.2467,38.3045,38.2415,38.2782,203600.0
2006-11-17 12:30:00,72.94,73.18,72.93,73.12,369700.0,38.2782,38.4042,38.273,38.3727,369700.0
2006-11-17 12:35:00,73.12,73.13,72.9,72.92,376300.0,38.3727,38.3779,38.2572,38.2677,376300.0
2006-11-17 12:40:00,72.91,72.92,72.83,72.9,271500.0,38.2625,38.2677,38.2205,38.2572,271500.0
2006-11-17 12:45:00,72.9,72.93,72.82,72.85,138100.0,38.2572,38.273,38.2153,38.231,138100.0
2006-11-17 12:50:00,72.85,72.9,72.84,72.9,110500.0,38.231,38.2572,38.2257,38.2572,110500.0
2006-11-17 12:55:00,72.89,72.93,72.75,72.75,282400.0,38.252,38.273,38.1785,38.1785,282400.0
2006-11-17 13:00:00,72.75,72.8,72.75,72.78,101000.0,38.1785,38.2048,38.1785,38.1943,101000.0
2006-11-17 13:05:00,72.77,73.06,72.77,72.99,324300.0,38.189,38.3412,38.189,38.3045,324300.0
2006-11-17 13:10:00,72.99,72.99,72.87,72.9,143200.0,38.3045,38.3045,38.2415,38.2572,143200.0
2006-11-17 13:15:00,72.9,72.92,72.83,72.84,120800.0,38.2572,38.2677,38.2205,38.2257,120800.0
2006-11-17 13:20:00,72.84,72.86,72.8,72.83,150900.0,38.2257,38.2362,38.2048,38.2205,150900.0
2006-11-17 13:25:00,72.82,72.84,72.76,72.76,104200.0,38.2153,38.2257,38.1838,38.1838,104200.0
2006-11-17 13:30:00,72.76,72.81,72.67,72.81,186400.0,38.1838,38.21,38.1365,38.21,186400.0
2006-11-17 13:35:00,72.81,72.83,72.76,72.77,102500.0,38.21,38.2205,38.1838,38.189,102500.0
2006-11-17 13:40:00,72.77,72.9,72.77,72.9,81800.0,38.189,38.2572,38.189,38.2572,81800.0
2006-11-17 13:45:00,72.9,72.9,72.84,72.87,54300.0,38.2572,38.2572,38.2257,38.2415,54300.0
2006-11-17 13:50:00,72.88,72.89,72.87,72.89,69500.0,38.2467,38.252,38.2415,38.252,69500.0
2006-11-17 13:55:00,72.88,72.9,72.85,72.86,95400.0,38.2467,38.2572,38.231,38.2362,95400.0
2006-11-17 14:00:00,72.86,72.87,72.64,72.64,258600.0,38.2362,38.2415,38.1208,38.1208,258600.0
2006-11-17 14:05:00,72.64,72.67,72.6,72.6,160600.0,38.1208,38.1365,38.0998,38.0998,160600.0
2006-11-17 14:10:00,72.61,72.73,72.58,72.65,158600.0,38.105,38.168,38.0893,38.126,158600.0
2006-11-17 14:15:00,72.65,72.74,72.64,72.66,100500.0,38.126,38.1733,38.1208,38.1313,100500.0
2006-11-17 14:20:00,72.66,72.67,72.64,72.65,117400.0,38.1313,38.1365,38.1208,38.126,117400.0
2006-11-17 14:25:00,72.66,72.77,72.66,72.76,92200.0,38.1313,38.189,38.1313,38.1838,92200.0
2006-11-17 14:30:00,72.77,72.84,72.75,72.8,116500.0,38.189,38.2257,38.1785,38.2048,116500.0
2006-11-17 14:35:00,72.82,72.85,72.78,72.79,139800.0,38.2153,38.231,38.1943,38.1995,139800.0
2006-11-17 14:40:00,72.79,72.83,72.78,72.81,56900.0,38.1995,38.2205,38.1943,38.21,56900.0
2006-11-17 14:45:00,72.8,72.88,72.8,72.86,148800.0,38.2048,38.2467,38.2048,38.2362,148800.0
2006-11-17 14:50:00,72.86,72.92,72.85,72.92,124200.0,38.2362,38.2677,38.231,38.2677,124200.0
2006-11-17 14:55:00,72.92,73.02,72.91,72.98,169900.0,38.2677,38.3202,38.2625,38.2992,169900.0
2006-11-17 15:00:00,72.98,73.03,72.93,73.02,243900.0,38.2992,38.3255,38.273,38.3202,243900.0
2006-11-17 15:05:00,73.03,73.04,72.93,72.96,140700.0,38.3255,38.3307,38.273,38.2887,140700.0
2006-11-17 15:10:00,72.97,72.97,72.8,72.85,227900.0,38.294,38.294,38.2048,38.231,227900.0
2006-11-17 15:15:00,72.85,72.9,72.8,72.81,153300.0,38.231,38.2572,38.2048,38.21,153300.0
2006-11-17 15:20:00,72.8,72.86,72.8,72.85,141200.0,38.2048,38.2362,38.2048,38.231,141200.0
2006-11-17 15:25:00,72.84,72.89,72.8,72.88,148300.0,38.2257,38.252,38.2048,38.2467,148300.0
2006-11-17 15:30:00,72.88,72.98,72.88,72.95,188000.0,38.2467,38.2992,38.2467,38.2835,188000.0
2006-11-17 15:35:00,72.96,72.98,72.95,72.97,171200.0,38.2887,38.2992,38.2835,38.294,171200.0
2006-11-17 15:40:00,72.98,73.01,72.95,72.97,312800.0,38.2992,38.315,38.2835,38.294,312800.0
2006-11-17 15:45:00,72.96,73.0,72.95,72.96,182300.0,38.2887,38.3097,38.2835,38.2887,182300.0
2006-11-17 15:50:00,72.96,73.02,72.95,73.0,219300.0,38.2887,38.3202,38.2835,38.3097,219300.0
2006-11-17 15:55:00,73.0,73.07,73.0,73.07,395900.0,38.3097,38.3464,38.3097,38.3464,395900.0
2006-11-20 09:30:00,72.55,72.84,72.55,72.77,406200.0,38.0736,38.2257,38.0736,38.189,406200.0
2006-11-20 09:35:00,72.78,72.85,72.65,72.65,266400.0,38.1943,38.231,38.126,38.126,266400.0
2006-11-20 09:40:00,72.65,72.66,72.52,72.61,282400.0,38.126,38.1313,38.0578,38.105,282400.0
2006-11-20 09:45:00,72.61,72.64,72.55,72.61,238600.0,38.105,38.1208,38.0736,38.105,238600.0
2006-11-20 09:50:00,72.61,72.65,72.49,72.64,374300.0,38.105,38.126,38.0421,38.1208,374300.0
2006-11-20 09:55:00,72.64,72.68,72.57,72.6,197000.0,38.1208,38.1418,38.0841,38.0998,197000.0
2006-11-20 10:00:00,72.6,72.63,72.5,72.54,228900.0,38.0998,38.1155,38.0473,38.0683,228900.0
2006-11-20 10:05:00,72.53,72.54,72.32,72.45,342200.0,38.0631,38.0683,37.9529,38.0211,342200.0
2006-11-20 10:10:00,72.45,72.45,72.3,72.36,221900.0,38.0211,38.0211,37.9424,37.9738,221900.0
2006-11-20 10:15:00,72.35,72.45,72.34,72.44,194400.0,37.9686,38.0211,37.9634,38.0158,194400.0
2006-11-20 10:20:00,72.43,72.68,72.43,72.68,327200.0,38.0106,38.1418,38.0106,38.1418,327200.0
2006-11-20 10:25:00,72.68,72.79,72.55,72.61,285100.0,38.1418,38.1995,38.0736,38.105,285100.0
2006-11-20 10:30:00,72.62,72.74,72.55,72.68,233600.0,38.1103,38.1733,38.0736,38.1418,233600.0
2006-11-20 10:35:00,72.68,72.7,72.56,72.63,218400.0,38.1418,38.1523,38.0788,38.1155,218400.0
2006-11-20 10:40:00,72.63,72.65,72.53,72.53,181900.0,38.1155,38.126,38.0631,38.0631,181900.0
2006-11-20 10:45:00,72.53,72.58,72.5,72.57,176600.0,38.0631,38.0893,38.0473,38.0841,176600.0
2006-11-20 10:50:00,72.57,72.6,72.54,72.54,206800.0,38.0841,38.0998,38.0683,38.0683,206800.0
2006-11-20 10:55:00,72.54,72.7,72.54,72.64,406600.0,38.0683,38.1523,38.0683,38.1208,406600.0
2006-11-20 11:00:00,72.64,72.78,72.61,72.77,334100.0,38.1208,38.1943,38.105,38.189,334100.0
2006-11-20 11:05:00,72.76,72.98,72.71,72.94,327000.0,38.1838,38.2992,38.1575,38.2782,327000.0
2006-11-20 11:10:00,72.93,72.96,72.85,72.96,182800.0,38.273,38.2887,38.231,38.2887,182800.0
2006-11-20 11:15:00,72.95,72.99,72.9,72.99,126800.0,38.2835,38.3045,38.2572,38.3045,126800.0
2006-11-20 11:20:00,72.99,73.0,72.87,73.0,240000.0,38.3045,38.3097,38.2415,38.3097,240000.0
2006-11-20 11:25:00,73.0,73.07,72.85,72.93,412100.0,38.3097,38.3464,38.231,38.273,412100.0
2006-11-20 11:30:00,72.93,73.0,72.85,73.0,225800.0,38.273,38.3097,38.231,38.3097,225800.0
2006-11-20 11:35:00,73.0,73.25,73.0,73.2,360100.0,38.3097,38.4409,38.3097,38.4147,360100.0
2006-11-20 11:40:00,73.19,73.26,73.04,73.06,176300.0,38.4094,38.4462,38.3307,38.3412,176300.0
2006-11-20 11:45:00,73.05,73.1,73.02,73.07,100400.0,38.336,38.3622,38.3202,38.3464,100400.0
2006-11-20 11:50:00,73.06,73.16,73.03,73.11,162600.0,38.3412,38.3937,38.3255,38.3674,162600.0
2006-11-20 11:55:00,73.11,73.24,73.11,73.24,107500.0,38.3674,38.4357,38.3674,38.4357,107500.0
2006-11-20 12:00:00,73.23,73.23,72.95,73.05,205900.0,38.4304,38.4304,38.2835,38.336,205900.0
2006-11-20 12:05:00,73.05,73.09,72.99,73.07,119400.0,38.336,38.3569,38.3045,38.3464,119400.0
2006-11-20 12:10:00,73.08,73.15,73.02,73.06,200300.0,38.3517,38.3884,38.3202,38.3412,200300.0
2006-11-20 12:15:00,73.05,73.08,73.0,73.04,127100.0,38.336,38.3517,38.3097,38.3307,127100.0
2006-11-20 12:20:00,73.04,73.08,73.0,73.0,144600.0,38.3307,38.3517,38.3097,38.3097,144600.0
2006-11-20 12:25:00,73.0,73.06,72.94,72.96,139300.0,38.3097,38.3412,38.2782,38.2887,139300.0
2006-11-20 12:30:00,72.96,72.96,72.81,72.81,149800.0,38.2887,38.2887,38.21,38.21,149800.0
2006-11-20 12:35:00,72.82,72.95,72.8,72.95,119900.0,38.2153,38.2835,38.2048,38.2835,119900.0
2006-11-20 12:40:00,72.94,72.95,72.5,72.85,111100.0,38.2782,38.2835,38.0473,38.231,111100.0
2006-11-20 12:45:00,72.85,72.87,72.82,72.85,124500.0,38.231,38.2415,38.2153,38.231,124500.0
2006-11-20 12:50:00,72.86,72.87,72.79,72.82,160000.0,38.2362,38.2415,38.1995,38.2153,160000.0
2006-11-20 12:55:00,72.8,72.96,72.79,72.89,189100.0,38.2048,38.2887,38.1995,38.252,189100.0
2006-11-20 13:00:00,72.88,72.92,72.87,72.9,91800.0,38.2467,38.2677,38.2415,38.2572,91800.0
2006-11-20 13:05:00,72.89,72.9,72.82,72.85,130900.0,38.252,38.2572,38.2153,38.231,130900.0
2006-11-20 13:10:00,72.85,72.88,72.84,72.85,102200.0,38.231,38.2467,38.2257,38.231,102200.0
2006-11-20 13:15:00,72.83,72.84,72.7,72.8,144700.0,38.2205,38.2257,38.1523,38.2048,144700.0
2006-11-20 13:20:00,72.8,72.85,72.73,72.76,135300.0,38.2048,38.231,38.168,38.1838,135300.0
2006-11-20 13:25:00,72.76,72.88,72.76,72.82,153500.0,38.1838,38.2467,38.1838,38.2153,153500.0
2006-11-20 13:30:00,72.83,72.88,72.78,72.78,107200.0,38.2205,38.2467,38.1943,38.1943,107200.0
2006-11-20 13:35:00,72.79,72.82,72.72,72.76,181100.0,38.1995,38.2153,38.1628,38.1838,181100.0
2006-11-20 13:40:00,72.76,72.8,72.76,72.78,81300.0,38.1838,38.2048,38.1838,38.1943,81300.0
2006-11-20 13:45:00,72.78,72.86,72.75,72.77,191000.0,38.1943,38.2362,38.1785,38.189,191000.0
2006-11-20 13:50:00,72.77,72.8,72.74,72.77,156900.0,38.189,38.2048,38.1733,38.189,156900.0
2006-11-20 13:55:00,72.76,72.77,72.67,72.72,133300.0,38.1838,38.189,38.1365,38.1628,133300.0
2006-11-20 14:00:00,72.73,72.8,72.69,72.7,135800.0,38.168,38.2048,38.147,38.1523,135800.0
2006-11-20 14:05:00,72.7,72.71,72.6,72.63,2150700.0,38.1523,38.1575,38.0998,38.1155,2150700.0
2006-11-20 14:10:00,72.63,72.73,72.62,72.69,120900.0,38.1155,38.168,38.1103,38.147,120900.0
2006-11-20 14:15:00,72.68,72.69,72.6,72.6,187500.0,38.1418,38.147,38.0998,38.0998,187500.0
2006-11-20 14:20:00,72.59,72.6,72.5,72.51,225500.0,38.0946,38.0998,38.0473,38.0526,225500.0
2006-11-20 14:25:00,72.52,72.65,72.43,72.61,338600.0,38.0578,38.126,38.0106,38.105,338600.0
2006-11-20 14:30:00,72.6,72.64,72.53,72.64,120700.0,38.0998,38.1208,38.0631,38.1208,120700.0
2006-11-20 14:35:00,72.63,72.72,72.55,72.72,219600.0,38.1155,38.1628,38.0736,38.1628,219600.0
2006-11-20 14:40:00,72.72,72.73,72.56,72.66,153400.0,38.1628,38.168,38.0788,38.1313,153400.0
2006-11-20 14:45:00,72.66,72.7,72.61,72.7,122800.0,38.1313,38.1523,38.105,38.1523,122800.0
2006-11-20 14:50:00,72.69,72.76,72.68,72.74,147700.0,38.147,38.1838,38.1418,38.1733,147700.0
2006-11-20 14:55:00,72.73,72.78,72.7,72.77,114100.0,38.168,38.1943,38.1523,38.189,114100.0
2006-11-20 15:00:00,72.77,72.79,72.7,72.74,140500.0,38.189,38.1995,38.1523,38.1733,140500.0
2006-11-20 15:05:00,72.73,72.76,72.59,72.59,190800.0,38.168,38.1838,38.0946,38.0946,190800.0
2006-11-20 15:10:00,72.59,72.61,72.46,72.52,305400.0,38.0946,38.105,38.0263,38.0578,305400.0
2006-11-20 15:15:00,72.53,72.63,72.48,72.63,233500.0,38.0631,38.1155,38.0368,38.1155,233500.0
2006-11-20 15:20:00,72.62,72.64,72.42,72.43,253100.0,38.1103,38.1208,38.0053,38.0106,253100.0
2006-11-20 15:25:00,72.43,72.53,72.41,72.52,143400.0,38.0106,38.0631,38.0001,38.0578,143400.0
2006-11-20 15:30:00,72.52,72.55,72.51,72.52,165500.0,38.0578,38.0736,38.0526,38.0578,165500.0
2006-11-20 15:35:00,72.53,72.54,72.51,72.52,143600.0,38.0631,38.0683,38.0526,38.0578,143600.0
2006-11-20 15:40:00,72.52,72.53,72.44,72.48,254900.0,38.0578,38.0631,38.0158,38.0368,254900.0
2006-11-20 15:45:00,72.47,72.53,72.46,72.51,238600.0,38.0316,38.0631,38.0263,38.0526,238600.0
2006-11-20 15:50:00,72.51,72.53,72.47,72.47,241900.0,38.0526,38.0631,38.0316,38.0316,241900.0
2006-11-20 15:55:00,72.48,72.48,72.36,72.45,474600.0,38.0368,38.0368,37.9738,38.0211,474600.0
2006-11-21 09:30:00,72.77,72.8,72.49,72.71,338800.0,38.189,38.2048,38.0421,38.1575,338800.0
2006-11-21 09:35:00,72.71,72.77,72.55,72.77,288100.0,38.1575,38.189,38.0736,38.189,288100.0
2006-11-21 09:40:00,72.77,72.9,72.73,72.82,257900.0,38.189,38.2572,38.168,38.2153,257900.0
2006-11-21 09:45:00,72.82,72.82,72.64,72.65,153500.0,38.2153,38.2153,38.1208,38.126,153500.0
2006-11-21 09:50:00,72.65,72.74,72.6,72.61,150800.0,38.126,38.1733,38.0998,38.105,150800.0
2006-11-21 09:55:00,72.61,72.65,72.58,72.62,180100.0,38.105,38.126,38.0893,38.1103,180100.0
2006-11-21 10:00:00,72.61,72.82,72.55,72.74,257000.0,38.105,38.2153,38.0736,38.1733,257000.0
2006-11-21 10:05:00,72.75,72.98,72.75,72.94,180700.0,38.1785,38.2992,38.1785,38.2782,180700.0
2006-11-21 10:10:00,72.94,73.06,72.89,73.04,180600.0,38.2782,38.3412,38.252,38.3307,180600.0
2006-11-21 10:15:00,73.04,73.16,73.0,73.11,159300.0,38.3307,38.3937,38.3097,38.3674,159300.0
2006-11-21 10:20:00,73.11,73.11,73.0,73.0,128800.0,38.3674,38.3674,38.3097,38.3097,128800.0
2006-11-21 10:25:00,73.01,73.1,72.99,73.01,185700.0,38.315,38.3622,38.3045,38.315,185700.0
2006-11-21 10:30:00,73.01,73.08,73.0,73.03,119600.0,38.315,38.3517,38.3097,38.3255,119600.0
2006-11-21 10:35:00,73.03,73.06,72.82,72.85,181600.0,38.3255,38.3412,38.2153,38.231,181600.0
2006-11-21 10:40:00,72.85,72.89,72.77,72.79,170900.0,38.231,38.252,38.189,38.1995,170900.0
2006-11-21 10:45:00,72.8,72.9,72.78,72.88,177100.0,38.2048,38.2572,38.1943,38.2467,177100.0
2006-11-21 10:50:00,72.87,72.98,72.87,72.89,189600.0,38.2415,38.2992,38.2415,38.252,189600.0
2006-11-21 10:55:00,72.9,72.98,72.88,72.96,109300.0,38.2572,38.2992,38.2467,38.2887,109300.0
2006-11-21 11:00:00,72.96,73.07,72.94,72.94,169500.0,38.2887,38.3464,38.2782,38.2782,169500.0
2006-11-21 11:05:00,72.95,72.96,72.9,72.92,174000.0,38.2835,38.2887,38.2572,38.2677,174000.0
2006-11-21 11:10:00,72.91,72.95,72.9,72.92,89300.0,38.2625,38.2835,38.2572,38.2677,89300.0
2006-11-21 11:15:00,72.91,72.94,72.85,72.88,174800.0,38.2625,38.2782,38.231,38.2467,174800.0
2006-11-21 11:20:00,72.87,72.95,72.82,72.93,165100.0,38.2415,38.2835,38.2153,38.273,165100.0
2006-11-21 11:25:00,72.94,72.94,72.9,72.92,118300.0,38.2782,38.2782,38.2572,38.2677,118300.0
2006-11-21 11:30:00,72.92,72.93,72.85,72.85,148500.0,38.2677,38.273,38.231,38.231,148500.0
2006-11-21 11:35:00,72.86,72.9,72.85,72.89,96800.0,38.2362,38.2572,38.231,38.252,96800.0
2006-11-21 11:40:00,72.89,72.96,72.89,72.95,109400.0,38.252,38.2887,38.252,38.2835,109400.0
2006-11-21 11:45:00,72.95,72.96,72.93,72.94,88100.0,38.2835,38.2887,38.273,38.2782,88100.0
2006-11-21 11:50:00,72.95,72.97,72.92,72.93,70800.0,38.2835,38.294,38.2677,38.273,70800.0
2006-11-21 11:55:00,72.94,72.94,72.9,72.92,68100.0,38.2782,38.2782,38.2572,38.2677,68100.0
2006-11-21 12:00:00,72.92,72.97,72.92,72.95,47800.0,38.2677,38.294,38.2677,38.2835,47800.0
2006-11-21 12:05:00,72.95,73.05,72.95,73.03,120600.0,38.2835,38.336,38.2835,38.3255,120600.0
2006-11-21 12:10:00,73.04,73.04,72.97,72.99,44700.0,38.3307,38.3307,38.294,38.3045,44700.0
2006-11-21 12:15:00,73.0,73.11,72.99,73.1,96400.0,38.3097,38.3674,38.3045,38.3622,96400.0
2006-11-21 12:20:00,73.1,73.14,73.05,73.1,109800.0,38.3622,38.3832,38.336,38.3622,109800.0
2006-11-21 12:25:00,73.1,73.11,73.1,73.11,46800.0,38.3622,38.3674,38.3622,38.3674,46800.0
2006-11-21 12:30:00,73.11,73.14,73.11,73.13,71100.0,38.3674,38.3832,38.3674,38.3779,71100.0
2006-11-21 12:35:00,73.13,73.21,73.13,73.21,165500.0,38.3779,38.4199,38.3779,38.4199,165500.0
2006-11-21 12:40:00,73.21,73.22,73.17,73.17,91000.0,38.4199,38.4252,38.3989,38.3989,91000.0
2006-11-21 12:45:00,73.18,73.2,73.15,73.15,121000.0,38.4042,38.4147,38.3884,38.3884,121000.0
2006-11-21 12:50:00,73.15,73.17,73.11,73.11,94200.0,38.3884,38.3989,38.3674,38.3674,94200.0
2006-11-21 12:55:00,73.11,73.12,73.09,73.09,146100.0,38.3674,38.3727,38.3569,38.3569,146100.0
2006-11-21 13:00:00,73.09,73.15,73.09,73.15,147700.0,38.3569,38.3884,38.3569,38.3884,147700.0
2006-11-21 13:05:00,73.15,73.18,73.14,73.14,141000.0,38.3884,38.4042,38.3832,38.3832,141000.0
2006-11-21 13:10:00,73.15,73.15,73.03,73.07,117300.0,38.3884,38.3884,38.3255,38.3464,117300.0
2006-11-21 13:15:00,73.07,73.1,73.06,73.06,84500.0,38.3464,38.3622,38.3412,38.3412,84500.0
2006-11-21 13:20:00,73.08,73.09,73.05,73.08,111500.0,38.3517,38.3569,38.336,38.3517,111500.0
2006-11-21 13:25:00,73.08,73.11,73.07,73.11,114500.0,38.3517,38.3674,38.3464,38.3674,114500.0
2006-11-21 13:30:00,73.11,73.14,73.1,73.12,65200.0,38.3674,38.3832,38.3622,38.3727,65200.0
2006-11-21 13:35:00,73.12,73.18,73.11,73.18,106800.0,38.3727,38.4042,38.3674,38.4042,106800.0
2006-11-21 13:40:00,73.18,73.26,73.18,73.22,150500.0,38.4042,38.4462,38.4042,38.4252,150500.0
2006-11-21 13:45:00,73.22,73.28,73.21,73.26,101100.0,38.4252,38.4567,38.4199,38.4462,101100.0
2006-11-21 13:50:00,73.25,73.3,73.24,73.26,198700.0,38.4409,38.4672,38.4357,38.4462,198700.0
2006-11-21 13:55:00,73.26,73.28,73.25,73.25,65000.0,38.4462,38.4567,38.4409,38.4409,65000.0
2006-11-21 14:00:00,73.26,73.28,73.25,73.25,103400.0,38.4462,38.4567,38.4409,38.4409,103400.0
2006-11-21 14:05:00,73.25,73.28,73.25,73.26,116800.0,38.4409,38.4567,38.4409,38.4462,116800.0
2006-11-21 14:10:00,73.27,73.35,73.26,73.32,131100.0,38.4514,38.4934,38.4462,38.4776,131100.0
2006-11-21 14:15:00,73.31,73.36,73.31,73.31,155900.0,38.4724,38.4986,38.4724,38.4724,155900.0
2006-11-21 14:20:00,73.31,73.35,73.31,73.32,120600.0,38.4724,38.4934,38.4724,38.4776,120600.0
2006-11-21 14:25:00,73.33,73.35,73.31,73.32,109600.0,38.4829,38.4934,38.4724,38.4776,109600.0
2006-11-21 14:30:00,73.32,73.33,73.27,73.3,111800.0,38.4776,38.4829,38.4514,38.4672,111800.0
2006-11-21 14:35:00,73.31,73.36,73.3,73.36,73100.0,38.4724,38.4986,38.4672,38.4986,73100.0
2006-11-21 14:40:00,73.36,73.42,73.31,73.35,265500.0,38.4986,38.5301,38.4724,38.4934,265500.0
2006-11-21 14:45:00,73.36,73.38,73.31,73.32,193000.0,38.4986,38.5091,38.4724,38.4776,193000.0
2006-11-21 14:50:00,73.32,73.33,73.27,73.32,163500.0,38.4776,38.4829,38.4514,38.4776,163500.0
2006-11-21 14:55:00,73.31,73.35,73.31,73.32,122700.0,38.4724,38.4934,38.4724,38.4776,122700.0
2006-11-21 15:00:00,73.33,73.33,73.31,73.31,104500.0,38.4829,38.4829,38.4724,38.4724,104500.0
2006-11-21 15:05:00,73.31,73.32,73.26,73.28,180100.0,38.4724,38.4776,38.4462,38.4567,180100.0
2006-11-21 15:10:00,73.28,73.32,73.28,73.31,176100.0,38.4567,38.4776,38.4567,38.4724,176100.0
2006-11-21 15:15:00,73.31,73.39,73.31,73.38,172700.0,38.4724,38.5144,38.4724,38.5091,172700.0
2006-11-21 15:20:00,73.38,73.5,73.36,73.49,208000.0,38.5091,38.5721,38.4986,38.5669,208000.0
2006-11-21 15:25:00,73.49,73.5,73.44,73.44,139000.0,38.5669,38.5721,38.5406,38.5406,139000.0
2006-11-21 15:30:00,73.44,73.52,73.43,73.51,167100.0,38.5406,38.5826,38.5354,38.5774,167100.0
2006-11-21 15:35:00,73.51,73.52,73.45,73.5,190600.0,38.5774,38.5826,38.5459,38.5721,190600.0
2006-11-21 15:40:00,73.51,73.53,73.49,73.5,270400.0,38.5774,38.5879,38.5669,38.5721,270400.0
2006-11-21 15:45:00,73.51,73.53,73.5,73.52,272700.0,38.5774,38.5879,38.5721,38.5826,272700.0
2006-11-21 15:50:00,73.52,73.52,73.34,73.39,341300.0,38.5826,38.5826,38.4881,38.5144,341300.0
2006-11-21 15:55:00,73.39,73.43,73.35,73.39,356600.0,38.5144,38.5354,38.4934,38.5144,356600.0
2006-11-22 09:30:00,73.02,73.27,73.01,73.13,352900.0,38.3202,38.4514,38.315,38.3779,352900.0
2006-11-22 09:35:00,73.13,73.53,73.13,73.49,216800.0,38.3779,38.5879,38.3779,38.5669,216800.0
2006-11-22 09:40:00,73.49,73.53,73.21,73.31,270900.0,38.5669,38.5879,38.4199,38.4724,270900.0
2006-11-22 09:45:00,73.31,73.45,73.27,73.45,164300.0,38.4724,38.5459,38.4514,38.5459,164300.0
2006-11-22 09:50:00,73.45,73.45,73.27,73.42,223400.0,38.5459,38.5459,38.4514,38.5301,223400.0
2006-11-22 09:55:00,73.41,73.44,73.35,73.36,128200.0,38.5249,38.5406,38.4934,38.4986,128200.0
2006-11-22 10:00:00,73.36,73.38,73.15,73.21,260400.0,38.4986,38.5091,38.3884,38.4199,260400.0
2006-11-22 10:05:00,73.2,73.21,73.01,73.12,201400.0,38.4147,38.4199,38.315,38.3727,201400.0
2006-11-22 10:10:00,73.12,73.18,73.06,73.13,186400.0,38.3727,38.4042,38.3412,38.3779,186400.0
2006-11-22 10:15:00,73.13,73.22,73.1,73.2,183800.0,38.3779,38.4252,38.3622,38.4147,183800.0
2006-11-22 10:20:00,73.2,73.34,73.19,73.3,152900.0,38.4147,38.4881,38.4094,38.4672,152900.0
2006-11-22 10:25:00,73.29,73.29,73.12,73.22,200400.0,38.4619,38.4619,38.3727,38.4252,200400.0
2006-11-22 10:30:00,73.22,73.36,72.52,72.62,803600.0,38.4252,38.4986,38.0578,38.1103,803600.0
2006-11-22 10:35:00,72.61,72.69,72.26,72.26,445800.0,38.105,38.147,37.9214,37.9214,445800.0
2006-11-22 10:40:00,72.26,72.46,72.12,72.24,560100.0,37.9214,38.0263,37.8479,37.9109,560100.0
2006-11-22 10:45:00,72.24,72.4,72.19,72.33,265100.0,37.9109,37.9948,37.8846,37.9581,265100.0
2006-11-22 10:50:00,72.32,72.5,72.3,72.46,171800.0,37.9529,38.0473,37.9424,38.0263,171800.0
2006-11-22 10:55:00,72.46,72.55,72.41,72.46,117800.0,38.0263,38.0736,38.0001,38.0263,117800.0
2006-11-22 11:00:00,72.45,72.54,72.4,72.41,179800.0,38.0211,38.0683,37.9948,38.0001,179800.0
2006-11-22 11:05:00,72.41,72.44,72.37,72.39,163500.0,38.0001,38.0158,37.9791,37.9896,163500.0
2006-11-22 11:10:00,72.39,72.41,72.3,72.34,138300.0,37.9896,38.0001,37.9424,37.9634,138300.0
2006-11-22 11:15:00,72.32,72.45,72.32,72.43,116900.0,37.9529,38.0211,37.9529,38.0106,116900.0
2006-11-22 11:20:00,72.42,72.55,72.42,72.54,91500.0,38.0053,38.0736,38.0053,38.0683,91500.0
2006-11-22 11:25:00,72.53,72.54,72.46,72.5,84700.0,38.0631,38.0683,38.0263,38.0473,84700.0
2006-11-22 11:30:00,72.51,72.56,72.48,72.52,93800.0,38.0526,38.0788,38.0368,38.0578,93800.0
2006-11-22 11:35:00,72.51,72.53,72.49,72.5,65500.0,38.0526,38.0631,38.0421,38.0473,65500.0
2006-11-22 11:40:00,72.5,72.51,72.49,72.5,70100.0,38.0473,38.0526,38.0421,38.0473,70100.0
2006-11-22 11:45:00,72.51,72.54,72.46,72.51,86700.0,38.0526,38.0683,38.0263,38.0526,86700.0
2006-11-22 11:50:00,72.51,72.56,72.46,72.53,110500.0,38.0526,38.0788,38.0263,38.0631,110500.0
2006-11-22 11:55:00,72.53,72.54,72.5,72.53,48600.0,38.0631,38.0683,38.0473,38.0631,48600.0
2006-11-22 12:00:00,72.52,72.52,72.4,72.5,140400.0,38.0578,38.0578,37.9948,38.0473,140400.0
2006-11-22 12:05:00,72.5,72.57,72.48,72.53,75200.0,38.0473,38.0841,38.0368,38.0631,75200.0
2006-11-22 12:10:00,72.54,72.54,72.51,72.52,59700.0,38.0683,38.0683,38.0526,38.0578,59700.0
2006-11-22 12:15:00,72.52,72.52,72.41,72.41,77400.0,38.0578,38.0578,38.0001,38.0001,77400.0
2006-11-22 12:20:00,72.41,72.49,72.37,72.48,115700.0,38.0001,38.0421,37.9791,38.0368,115700.0
2006-11-22 12:25:00,72.48,72.58,72.46,72.56,105800.0,38.0368,38.0893,38.0263,38.0788,105800.0
2006-11-22 12:30:00,72.56,72.63,72.54,72.62,70300.0,38.0788,38.1155,38.0683,38.1103,70300.0
2006-11-22 12:35:00,72.62,72.78,72.57,72.59,147700.0,38.1103,38.1943,38.0841,38.0946,147700.0
2006-11-22 12:40:00,72.59,72.69,72.59,72.66,61500.0,38.0946,38.147,38.0946,38.1313,61500.0
2006-11-22 12:45:00,72.66,72.92,72.64,72.86,186100.0,38.1313,38.2677,38.1208,38.2362,186100.0
2006-11-22 12:50:00,72.85,72.86,72.72,72.82,107100.0,38.231,38.2362,38.1628,38.2153,107100.0
2006-11-22 12:55:00,72.82,72.85,72.64,72.65,128700.0,38.2153,38.231,38.1208,38.126,128700.0
2006-11-22 13:00:00,72.66,72.69,72.56,72.58,95500.0,38.1313,38.147,38.0788,38.0893,95500.0
2006-11-22 13:05:00,72.58,72.64,72.58,72.64,73600.0,38.0893,38.1208,38.0893,38.1208,73600.0
2006-11-22 13:10:00,72.63,72.64,72.58,72.58,38400.0,38.1155,38.1208,38.0893,38.0893,38400.0
2006-11-22 13:15:00,72.58,72.58,72.5,72.51,84000.0,38.0893,38.0893,38.0473,38.0526,84000.0
2006-11-22 13:20:00,72.51,72.52,72.5,72.5,73700.0,38.0526,38.0578,38.0473,38.0473,73700.0
2006-11-22 13:25:00,72.51,72.74,72.5,72.74,105100.0,38.0526,38.1733,38.0473,38.1733,105100.0
2006-11-22 13:30:00,72.73,72.89,72.69,72.79,112100.0,38.168,38.252,38.147,38.1995,112100.0
2006-11-22 13:35:00,72.79,72.8,72.7,72.71,40800.0,38.1995,38.2048,38.1523,38.1575,40800.0
2006-11-22 13:40:00,72.7,72.86,72.7,72.8,97700.0,38.1523,38.2362,38.1523,38.2048,97700.0
2006-11-22 13:45:00,72.8,72.85,72.76,72.76,41600.0,38.2048,38.231,38.1838,38.1838,41600.0
2006-11-22 13:50:00,72.76,72.99,72.72,72.95,187200.0,38.1838,38.3045,38.1628,38.2835,187200.0
2006-11-22 13:55:00,72.95,72.98,72.86,72.9,118400.0,38.2835,38.2992,38.2362,38.2572,118400.0
2006-11-22 14:00:00,72.9,72.95,72.85,72.89,108600.0,38.2572,38.2835,38.231,38.252,108600.0
2006-11-22 14:05:00,72.89,72.91,72.81,72.87,74200.0,38.252,38.2625,38.21,38.2415,74200.0
2006-11-22 14:10:00,72.88,72.94,72.86,72.86,66900.0,38.2467,38.2782,38.2362,38.2362,66900.0
2006-11-22 14:15:00,72.86,72.86,72.67,72.73,215600.0,38.2362,38.2362,38.1365,38.168,215600.0
2006-11-22 14:20:00,72.73,72.83,72.63,72.71,164800.0,38.168,38.2205,38.1155,38.1575,164800.0
2006-11-22 14:25:00,72.69,72.84,72.63,72.82,82600.0,38.147,38.2257,38.1155,38.2153,82600.0
2006-11-22 14:30:00,72.82,72.86,72.76,72.76,60300.0,38.2153,38.2362,38.1838,38.1838,60300.0
2006-11-22 14:35:00,72.76,72.85,72.76,72.82,43500.0,38.1838,38.231,38.1838,38.2153,43500.0
2006-11-22 14:40:00,72.82,72.9,72.79,72.9,96400.0,38.2153,38.2572,38.1995,38.2572,96400.0
2006-11-22 14:45:00,72.9,72.98,72.88,72.96,83400.0,38.2572,38.2992,38.2467,38.2887,83400.0
2006-11-22 14:50:00,72.95,72.98,72.92,72.96,142800.0,38.2835,38.2992,38.2677,38.2887,142800.0
2006-11-22 14:55:00,72.96,72.96,72.81,72.83,91100.0,38.2887,38.2887,38.21,38.2205,91100.0
2006-11-22 15:00:00,72.84,72.94,72.8,72.81,89800.0,38.2257,38.2782,38.2048,38.21,89800.0
2006-11-22 15:05:00,72.81,72.84,72.79,72.81,101700.0,38.21,38.2257,38.1995,38.21,101700.0
2006-11-22 15:10:00,72.82,72.83,72.8,72.8,66600.0,38.2153,38.2205,38.2048,38.2048,66600.0
2006-11-22 15:15:00,72.81,72.81,72.76,72.79,118500.0,38.21,38.21,38.1838,38.1995,118500.0
2006-11-22 15:20:00,72.78,72.8,72.76,72.8,111300.0,38.1943,38.2048,38.1838,38.2048,111300.0
2006-11-22 15:25:00,72.79,72.85,72.79,72.84,59300.0,38.1995,38.231,38.1995,38.2257,59300.0
2006-11-22 15:30:00,72.84,72.87,72.81,72.82,146000.0,38.2257,38.2415,38.21,38.2153,146000.0
2006-11-22 15:35:00,72.82,72.89,72.81,72.87,94900.0,38.2153,38.252,38.21,38.2415,94900.0
2006-11-22 15:40:00,72.88,72.94,72.87,72.94,186400.0,38.2467,38.2782,38.2415,38.2782,186400.0
2006-11-22 15:45:00,72.94,72.98,72.93,72.96,214900.0,38.2782,38.2992,38.273,38.2887,214900.0
2006-11-22 15:50:00,72.96,72.98,72.93,72.98,162900.0,38.2887,38.2992,38.273,38.2992,162900.0
2006-11-22 15:55:00,72.97,73.0,72.92,72.92,273200.0,38.294,38.3097,38.2677,38.2677,273200.0
2006-11-24 09:30:00,71.9,72.55,71.85,72.4,799600.0,37.7324,38.0736,37.7062,37.9948,799600.0
2006-11-24 09:35:00,72.4,72.65,72.29,72.39,236800.0,37.9948,38.126,37.9371,37.9896,236800.0
2006-11-24 09:40:00,72.37,72.7,72.37,72.64,185800.0,37.9791,38.1523,37.9791,38.1208,185800.0
2006-11-24 09:45:00,72.66,72.77,72.51,72.54,178400.0,38.1313,38.189,38.0526,38.0683,178400.0
2006-11-24 09:50:00,72.54,72.73,72.46,72.7,179800.0,38.0683,38.168,38.0263,38.1523,179800.0
2006-11-24 09:55:00,72.69,72.78,72.59,72.64,115500.0,38.147,38.1943,38.0946,38.1208,115500.0
2006-11-24 10:00:00,72.64,72.76,72.63,72.73,94600.0,38.1208,38.1838,38.1155,38.168,94600.0
2006-11-24 10:05:00,72.73,72.75,72.61,72.65,89500.0,38.168,38.1785,38.105,38.126,89500.0
2006-11-24 10:10:00,72.65,72.7,72.59,72.7,119600.0,38.126,38.1523,38.0946,38.1523,119600.0
2006-11-24 10:15:00,72.71,72.76,72.66,72.75,70800.0,38.1575,38.1838,38.1313,38.1785,70800.0
2006-11-24 10:20:00,72.75,72.82,72.67,72.67,120800.0,38.1785,38.2153,38.1365,38.1365,120800.0
2006-11-24 10:25:00,72.67,72.72,72.65,72.68,69300.0,38.1365,38.1628,38.126,38.1418,69300.0
2006-11-24 10:30:00,72.68,72.69,72.64,72.64,53900.0,38.1418,38.147,38.1208,38.1208,53900.0
2006-11-24 10:35:00,72.63,72.65,72.61,72.61,35400.0,38.1155,38.126,38.105,38.105,35400.0
2006-11-24 10:40:00,72.62,72.63,72.57,72.61,57900.0,38.1103,38.1155,38.0841,38.105,57900.0
2006-11-24 10:45:00,72.6,72.61,72.55,72.58,53700.0,38.0998,38.105,38.0736,38.0893,53700.0
2006-11-24 10:50:00,72.58,72.62,72.57,72.6,63300.0,38.0893,38.1103,38.0841,38.0998,63300.0
2006-11-24 10:55:00,72.6,72.61,72.55,72.56,69100.0,38.0998,38.105,38.0736,38.0788,69100.0
2006-11-24 11:00:00,72.56,72.56,72.52,72.55,137400.0,38.0788,38.0788,38.0578,38.0736,137400.0
2006-11-24 11:05:00,72.55,72.56,72.53,72.53,96900.0,38.0736,38.0788,38.0631,38.0631,96900.0
2006-11-24 11:10:00,72.53,72.55,72.52,72.55,65500.0,38.0631,38.0736,38.0578,38.0736,65500.0
2006-11-24 11:15:00,72.55,72.65,72.55,72.61,101600.0,38.0736,38.126,38.0736,38.105,101600.0
2006-11-24 11:20:00,72.6,72.67,72.57,72.63,84800.0,38.0998,38.1365,38.0841,38.1155,84800.0
2006-11-24 11:25:00,72.63,72.66,72.62,72.65,63700.0,38.1155,38.1313,38.1103,38.126,63700.0
2006-11-24 11:30:00,72.65,72.69,72.63,72.66,74200.0,38.126,38.147,38.1155,38.1313,74200.0
2006-11-24 11:35:00,72.66,72.7,72.58,72.64,88700.0,38.1313,38.1523,38.0893,38.1208,88700.0
2006-11-24 11:40:00,72.64,72.64,72.58,72.61,63700.0,38.1208,38.1208,38.0893,38.105,63700.0
2006-11-24 11:45:00,72.61,72.62,72.58,72.58,48100.0,38.105,38.1103,38.0893,38.0893,48100.0
2006-11-24 11:50:00,72.57,72.58,72.52,72.52,71400.0,38.0841,38.0893,38.0578,38.0578,71400.0
2006-11-24 11:55:00,72.52,72.55,72.52,72.54,23200.0,38.0578,38.0736,38.0578,38.0683,23200.0
2006-11-24 12:00:00,72.55,72.57,72.51,72.54,64200.0,38.0736,38.0841,38.0526,38.0683,64200.0
2006-11-24 12:05:00,72.54,72.56,72.53,72.55,49200.0,38.0683,38.0788,38.0631,38.0736,49200.0
2006-11-24 12:10:00,72.55,72.58,72.55,72.57,49800.0,38.0736,38.0893,38.0736,38.0841,49800.0
2006-11-24 12:15:00,72.58,72.58,72.54,72.54,55500.0,38.0893,38.0893,38.0683,38.0683,55500.0
2006-11-24 12:20:00,72.54,72.56,72.54,72.56,45200.0,38.0683,38.0788,38.0683,38.0788,45200.0
2006-11-24 12:25:00,72.56,72.59,72.55,72.57,82000.0,38.0788,38.0946,38.0736,38.0841,82000.0
2006-11-24 12:30:00,72.57,72.58,72.53,72.53,114900.0,38.0841,38.0893,38.0631,38.0631,114900.0
2006-11-24 12:35:00,72.54,72.54,72.46,72.5,162200.0,38.0683,38.0683,38.0263,38.0473,162200.0
2006-11-24 12:40:00,72.5,72.53,72.48,72.51,160900.0,38.0473,38.0631,38.0368,38.0526,160900.0
2006-11-24 12:45:00,72.51,72.57,72.5,72.53,155600.0,38.0526,38.0841,38.0473,38.0631,155600.0
2006-11-24 12:50:00,72.54,72.58,72.53,72.56,123000.0,38.0683,38.0893,38.0631,38.0788,123000.0
2006-11-24 12:55:00,72.56,72.57,72.43,72.43,199800.0,38.0788,38.0841,38.0106,38.0106,199800.0
2006-11-24 13:00:00,72.43,72.44,72.38,72.39,410500.0,38.0106,38.0158,37.9843,37.9896,410500.0
2006-11-24 13:05:00,72.39,72.39,72.39,72.39,0.0,37.9896,37.9896,37.9896,37.9896,0.0
2006-11-24 13:10:00,72.39,72.39,72.39,72.39,0.0,37.9896,37.9896,37.9896,37.9896,0.0
2006-11-24 13:15:00,72.39,72.39,72.39,72.39,0.0,37.9896,37.9896,37.9896,37.9896,0.0
2006-11-24 13:20:00,72.39,72.39,72.39,72.39,0.0,37.9896,37.9896,37.9896,37.9896,0.0
2006-11-24 13:25:00,72.39,72.39,72.39,72.39,0.0,37.9896,37.9896,37.9896,37.9896,0.0
2006-11-24 13:30:00,72.39,72.39,72.39,72.39,0.0,37.9896,37.9896,37.9896,37.9896,0.0
2006-11-24 13:35:00,72.39,72.39,72.39,72.39,0.0,37.9896,37.9896,37.9896,37.9896,0.0
2006-11-24 13:40:00,72.39,72.39,72.39,72.39,0.0,37.9896,37.9896,37.9896,37.9896,0.0
2006-11-24 13:45:00,72.39,72.39,72.39,72.39,0.0,37.9896,37.9896,37.9896,37.9896,0.0
2006-11-24 13:50:00,72.39,72.39,72.39,72.39,0.0,37.9896,37.9896,37.9896,37.9896,0.0
2006-11-24 13:55:00,72.39,72.39,72.39,72.39,0.0,37.9896,37.9896,37.9896,37.9896,0.0
2006-11-24 14:00:00,72.39,72.39,72.39,72.39,0.0,37.9896,37.9896,37.9896,37.9896,0.0
2006-11-24 14:05:00,72.43,72.43,72.43,72.43,100.0,38.0106,38.0106,38.0106,38.0106,100.0
2006-11-24 14:10:00,72.43,72.43,72.43,72.43,0.0,38.0106,38.0106,38.0106,38.0106,0.0
2006-11-24 14:15:00,72.43,72.43,72.43,72.43,0.0,38.0106,38.0106,38.0106,38.0106,0.0
2006-11-24 14:20:00,72.43,72.43,72.43,72.43,0.0,38.0106,38.0106,38.0106,38.0106,0.0
2006-11-24 14:25:00,72.43,72.43,72.43,72.43,0.0,38.0106,38.0106,38.0106,38.0106,0.0
2006-11-24 14:30:00,72.43,72.43,72.43,72.43,0.0,38.0106,38.0106,38.0106,38.0106,0.0
2006-11-24 14:35:00,72.43,72.43,72.43,72.43,0.0,38.0106,38.0106,38.0106,38.0106,0.0
2006-11-24 14:40:00,72.43,72.43,72.43,72.43,0.0,38.0106,38.0106,38.0106,38.0106,0.0
2006-11-24 14:45:00,72.43,72.43,72.43,72.43,0.0,38.0106,38.0106,38.0106,38.0106,0.0
2006-11-24 14:50:00,72.4,72.4,72.4,72.4,100.0,37.9948,37.9948,37.9948,37.9948,100.0
2006-11-24 14:55:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-24 15:00:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-24 15:05:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-24 15:10:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-24 15:15:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-24 15:20:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-24 15:25:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-24 15:30:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-24 15:35:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-24 15:40:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-24 15:45:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-24 15:50:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-24 15:55:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-27 09:30:00,72.29,72.63,72.18,72.61,488800.0,37.9371,38.1155,37.8794,38.105,488800.0
2006-11-27 09:35:00,72.64,72.9,72.55,72.8,261800.0,38.1208,38.2572,38.0736,38.2048,261800.0
2006-11-27 09:40:00,72.78,72.94,72.65,72.85,206000.0,38.1943,38.2782,38.126,38.231,206000.0
2006-11-27 09:45:00,72.84,72.88,72.71,72.82,139900.0,38.2257,38.2467,38.1575,38.2153,139900.0
2006-11-27 09:50:00,72.81,72.84,72.77,72.82,190700.0,38.21,38.2257,38.189,38.2153,190700.0
2006-11-27 09:55:00,72.82,72.84,72.62,72.67,283600.0,38.2153,38.2257,38.1103,38.1365,283600.0
2006-11-27 10:00:00,72.66,72.82,72.63,72.71,206000.0,38.1313,38.2153,38.1155,38.1575,206000.0
2006-11-27 10:05:00,72.72,72.87,72.71,72.87,164300.0,38.1628,38.2415,38.1575,38.2415,164300.0
2006-11-27 10:10:00,72.87,72.89,72.52,72.54,263000.0,38.2415,38.252,38.0578,38.0683,263000.0
2006-11-27 10:15:00,72.54,72.77,72.53,72.69,190200.0,38.0683,38.189,38.0631,38.147,190200.0
2006-11-27 10:20:00,72.69,72.77,72.66,72.71,139600.0,38.147,38.189,38.1313,38.1575,139600.0
2006-11-27 10:25:00,72.69,72.8,72.66,72.75,174100.0,38.147,38.2048,38.1313,38.1785,174100.0
2006-11-27 10:30:00,72.75,72.97,72.75,72.94,163300.0,38.1785,38.294,38.1785,38.2782,163300.0
2006-11-27 10:35:00,72.95,72.98,72.9,72.93,188000.0,38.2835,38.2992,38.2572,38.273,188000.0
2006-11-27 10:40:00,72.93,72.93,72.8,72.91,201700.0,38.273,38.273,38.2048,38.2625,201700.0
2006-11-27 10:45:00,72.9,72.97,72.85,72.96,236400.0,38.2572,38.294,38.231,38.2887,236400.0
2006-11-27 10:50:00,72.96,73.15,72.94,73.13,273300.0,38.2887,38.3884,38.2782,38.3779,273300.0
2006-11-27 10:55:00,73.13,73.14,73.03,73.09,261900.0,38.3779,38.3832,38.3255,38.3569,261900.0
2006-11-27 11:00:00,73.08,73.12,73.07,73.09,126900.0,38.3517,38.3727,38.3464,38.3569,126900.0
2006-11-27 11:05:00,73.09,73.18,73.07,73.13,281700.0,38.3569,38.4042,38.3464,38.3779,281700.0
2006-11-27 11:10:00,73.13,73.13,72.82,72.86,257500.0,38.3779,38.3779,38.2153,38.2362,257500.0
2006-11-27 11:15:00,72.85,72.88,72.75,72.78,233500.0,38.231,38.2467,38.1785,38.1943,233500.0
2006-11-27 11:20:00,72.77,72.85,72.65,72.65,216700.0,38.189,38.231,38.126,38.126,216700.0
2006-11-27 11:25:00,72.65,72.73,72.53,72.57,225100.0,38.126,38.168,38.0631,38.0841,225100.0
2006-11-27 11:30:00,72.57,72.66,72.52,72.52,189100.0,38.0841,38.1313,38.0578,38.0578,189100.0
2006-11-27 11:35:00,72.53,72.53,72.39,72.45,262600.0,38.0631,38.0631,37.9896,38.0211,262600.0
2006-11-27 11:40:00,72.45,72.46,72.35,72.37,211900.0,38.0211,38.0263,37.9686,37.9791,211900.0
2006-11-27 11:45:00,72.38,72.53,72.36,72.5,172300.0,37.9843,38.0631,37.9738,38.0473,172300.0
2006-11-27 11:50:00,72.51,72.58,72.48,72.52,129500.0,38.0526,38.0893,38.0368,38.0578,129500.0
2006-11-27 11:55:00,72.52,72.55,72.41,72.41,116400.0,38.0578,38.0736,38.0001,38.0001,116400.0
2006-11-27 12:00:00,72.42,72.44,72.35,72.43,151300.0,38.0053,38.0158,37.9686,38.0106,151300.0
2006-11-27 12:05:00,72.43,72.5,72.37,72.49,133000.0,38.0106,38.0473,37.9791,38.0421,133000.0
2006-11-27 12:10:00,72.49,72.55,72.49,72.5,91000.0,38.0421,38.0736,38.0421,38.0473,91000.0
2006-11-27 12:15:00,72.5,72.63,72.5,72.63,193800.0,38.0473,38.1155,38.0473,38.1155,193800.0
2006-11-27 12:20:00,72.63,72.64,72.6,72.63,148000.0,38.1155,38.1208,38.0998,38.1155,148000.0
2006-11-27 12:25:00,72.62,72.65,72.57,72.6,139200.0,38.1103,38.126,38.0841,38.0998,139200.0
2006-11-27 12:30:00,72.59,72.6,72.41,72.42,239400.0,38.0946,38.0998,38.0001,38.0053,239400.0
2006-11-27 12:35:00,72.41,72.61,72.41,72.49,156800.0,38.0001,38.105,38.0001,38.0421,156800.0
2006-11-27 12:40:00,72.5,72.57,72.5,72.55,163800.0,38.0473,38.0841,38.0473,38.0736,163800.0
2006-11-27 12:45:00,72.55,72.59,72.51,72.56,168600.0,38.0736,38.0946,38.0526,38.0788,168600.0
2006-11-27 12:50:00,72.56,72.6,72.54,72.57,119300.0,38.0788,38.0998,38.0683,38.0841,119300.0
2006-11-27 12:55:00,72.57,72.59,72.55,72.57,83600.0,38.0841,38.0946,38.0736,38.0841,83600.0
2006-11-27 13:00:00,72.58,72.58,72.45,72.47,251200.0,38.0893,38.0893,38.0211,38.0316,251200.0
2006-11-27 13:05:00,72.48,72.52,72.46,72.5,88400.0,38.0368,38.0578,38.0263,38.0473,88400.0
2006-11-27 13:10:00,72.49,72.55,72.47,72.48,128900.0,38.0421,38.0736,38.0316,38.0368,128900.0
2006-11-27 13:15:00,72.48,72.49,72.39,72.45,176900.0,38.0368,38.0421,37.9896,38.0211,176900.0
2006-11-27 13:20:00,72.45,72.46,72.3,72.32,182800.0,38.0211,38.0263,37.9424,37.9529,182800.0
2006-11-27 13:25:00,72.32,72.44,72.31,72.38,112900.0,37.9529,38.0158,37.9476,37.9843,112900.0
2006-11-27 13:30:00,72.39,72.44,72.3,72.34,134400.0,37.9896,38.0158,37.9424,37.9634,134400.0
2006-11-27 13:35:00,72.33,72.38,72.27,72.3,149500.0,37.9581,37.9843,37.9266,37.9424,149500.0
2006-11-27 13:40:00,72.29,72.41,72.27,72.37,125900.0,37.9371,38.0001,37.9266,37.9791,125900.0
2006-11-27 13:45:00,72.38,72.39,72.29,72.36,109700.0,37.9843,37.9896,37.9371,37.9738,109700.0
2006-11-27 13:50:00,72.36,72.42,72.34,72.4,109900.0,37.9738,38.0053,37.9634,37.9948,109900.0
2006-11-27 13:55:00,72.4,72.46,72.4,72.44,89900.0,37.9948,38.0263,37.9948,38.0158,89900.0
2006-11-27 14:00:00,72.44,72.45,72.4,72.41,107000.0,38.0158,38.0211,37.9948,38.0001,107000.0
2006-11-27 14:05:00,72.41,72.42,72.25,72.26,213800.0,38.0001,38.0053,37.9161,37.9214,213800.0
2006-11-27 14:10:00,72.26,72.29,72.14,72.2,267700.0,37.9214,37.9371,37.8584,37.8899,267700.0
2006-11-27 14:15:00,72.2,72.32,72.19,72.22,180000.0,37.8899,37.9529,37.8846,37.9004,180000.0
2006-11-27 14:20:00,72.22,72.29,72.15,72.28,189800.0,37.9004,37.9371,37.8636,37.9319,189800.0
2006-11-27 14:25:00,72.28,72.45,72.28,72.44,259800.0,37.9319,38.0211,37.9319,38.0158,259800.0
2006-11-27 14:30:00,72.45,72.54,72.44,72.51,231300.0,38.0211,38.0683,38.0158,38.0526,231300.0
2006-11-27 14:35:00,72.51,72.55,72.49,72.53,138500.0,38.0526,38.0736,38.0421,38.0631,138500.0
2006-11-27 14:40:00,72.53,72.58,72.52,72.55,163300.0,38.0631,38.0893,38.0578,38.0736,163300.0
2006-11-27 14:45:00,72.56,72.56,72.48,72.49,196900.0,38.0788,38.0788,38.0368,38.0421,196900.0
2006-11-27 14:50:00,72.48,72.53,72.45,72.47,189500.0,38.0368,38.0631,38.0211,38.0316,189500.0
2006-11-27 14:55:00,72.46,72.52,72.45,72.48,164600.0,38.0263,38.0578,38.0211,38.0368,164600.0
2006-11-27 15:00:00,72.47,72.57,72.47,72.57,142700.0,38.0316,38.0841,38.0316,38.0841,142700.0
2006-11-27 15:05:00,72.57,72.57,72.52,72.55,191200.0,38.0841,38.0841,38.0578,38.0736,191200.0
2006-11-27 15:10:00,72.55,72.58,72.52,72.54,224700.0,38.0736,38.0893,38.0578,38.0683,224700.0
2006-11-27 15:15:00,72.54,72.57,72.52,72.56,134400.0,38.0683,38.0841,38.0578,38.0788,134400.0
2006-11-27 15:20:00,72.57,72.67,72.54,72.66,119300.0,38.0841,38.1365,38.0683,38.1313,119300.0
2006-11-27 15:25:00,72.66,72.68,72.64,72.66,161800.0,38.1313,38.1418,38.1208,38.1313,161800.0
2006-11-27 15:30:00,72.66,72.69,72.65,72.66,135800.0,38.1313,38.147,38.126,38.1313,135800.0
2006-11-27 15:35:00,72.66,72.67,72.58,72.61,219000.0,38.1313,38.1365,38.0893,38.105,219000.0
2006-11-27 15:40:00,72.6,72.61,72.56,72.59,180100.0,38.0998,38.105,38.0788,38.0946,180100.0
2006-11-27 15:45:00,72.59,72.61,72.58,72.61,177900.0,38.0946,38.105,38.0893,38.105,177900.0
2006-11-27 15:50:00,72.61,72.64,72.53,72.63,181500.0,38.105,38.1208,38.0631,38.1155,181500.0
2006-11-27 15:55:00,72.63,72.64,72.41,72.52,411700.0,38.1155,38.1208,38.0001,38.0578,411700.0
2006-11-28 09:30:00,72.65,72.9,72.65,72.76,508600.0,38.126,38.2572,38.126,38.1838,508600.0
2006-11-28 09:35:00,72.75,73.0,72.73,72.94,377300.0,38.1785,38.3097,38.168,38.2782,377300.0
2006-11-28 09:40:00,72.95,72.99,72.87,72.87,172000.0,38.2835,38.3045,38.2415,38.2415,172000.0
2006-11-28 09:45:00,72.87,72.99,72.84,72.98,200700.0,38.2415,38.3045,38.2257,38.2992,200700.0
2006-11-28 09:50:00,72.98,73.15,72.97,73.12,282300.0,38.2992,38.3884,38.294,38.3727,282300.0
2006-11-28 09:55:00,73.12,73.15,73.07,73.09,248900.0,38.3727,38.3884,38.3464,38.3569,248900.0
2006-11-28 10:00:00,73.09,73.25,72.98,73.25,314100.0,38.3569,38.4409,38.2992,38.4409,314100.0
2006-11-28 10:05:00,73.26,73.26,73.01,73.05,235900.0,38.4462,38.4462,38.315,38.336,235900.0
2006-11-28 10:10:00,73.05,73.08,72.91,73.05,409100.0,38.336,38.3517,38.2625,38.336,409100.0
2006-11-28 10:15:00,73.04,73.13,72.98,73.12,284500.0,38.3307,38.3779,38.2992,38.3727,284500.0
2006-11-28 10:20:00,73.12,73.35,73.04,73.32,394400.0,38.3727,38.4934,38.3307,38.4776,394400.0
2006-11-28 10:25:00,73.32,73.45,73.32,73.37,312600.0,38.4776,38.5459,38.4776,38.5039,312600.0
2006-11-28 10:30:00,73.37,73.48,73.32,73.42,312600.0,38.5039,38.5616,38.4776,38.5301,312600.0
2006-11-28 10:35:00,73.44,73.54,73.43,73.48,322900.0,38.5406,38.5931,38.5354,38.5616,322900.0
2006-11-28 10:40:00,73.48,73.52,73.41,73.52,226900.0,38.5616,38.5826,38.5249,38.5826,226900.0
2006-11-28 10:45:00,73.51,73.62,73.51,73.58,254400.0,38.5774,38.6351,38.5774,38.6141,254400.0
2006-11-28 10:50:00,73.59,73.61,73.48,73.54,202100.0,38.6193,38.6298,38.5616,38.5931,202100.0
2006-11-28 10:55:00,73.54,73.7,73.54,73.7,342600.0,38.5931,38.6771,38.5931,38.6771,342600.0
2006-11-28 11:00:00,73.71,73.91,73.63,73.9,396500.0,38.6823,38.7873,38.6403,38.782,396500.0
2006-11-28 11:05:00,73.91,73.92,73.79,73.86,377500.0,38.7873,38.7925,38.7243,38.761,377500.0
2006-11-28 11:10:00,73.87,73.89,73.71,73.71,190500.0,38.7663,38.7768,38.6823,38.6823,190500.0
2006-11-28 11:15:00,73.72,73.8,73.67,73.78,222600.0,38.6876,38.7295,38.6613,38.7191,222600.0
2006-11-28 11:20:00,73.78,73.79,73.69,73.7,148400.0,38.7191,38.7243,38.6718,38.6771,148400.0
2006-11-28 11:25:00,73.7,73.8,73.66,73.7,163200.0,38.6771,38.7295,38.6561,38.6771,163200.0
2006-11-28 11:30:00,73.7,73.7,73.67,73.68,71000.0,38.6771,38.6771,38.6613,38.6666,71000.0
2006-11-28 11:35:00,73.68,73.77,73.68,73.77,110000.0,38.6666,38.7138,38.6666,38.7138,110000.0
2006-11-28 11:40:00,73.77,73.81,73.6,73.65,206000.0,38.7138,38.7348,38.6246,38.6508,206000.0
2006-11-28 11:45:00,73.65,73.65,73.56,73.58,152800.0,38.6508,38.6508,38.6036,38.6141,152800.0
2006-11-28 11:50:00,73.58,73.62,73.56,73.59,119200.0,38.6141,38.6351,38.6036,38.6193,119200.0
2006-11-28 11:55:00,73.58,73.64,73.53,73.54,164100.0,38.6141,38.6456,38.5879,38.5931,164100.0
2006-11-28 12:00:00,73.54,73.6,73.51,73.54,142400.0,38.5931,38.6246,38.5774,38.5931,142400.0
2006-11-28 12:05:00,73.54,73.58,73.53,73.57,108500.0,38.5931,38.6141,38.5879,38.6088,108500.0
2006-11-28 12:10:00,73.57,73.6,73.57,73.59,114500.0,38.6088,38.6246,38.6088,38.6193,114500.0
2006-11-28 12:15:00,73.58,73.59,73.54,73.58,108400.0,38.6141,38.6193,38.5931,38.6141,108400.0
2006-11-28 12:20:00,73.58,73.62,73.57,73.6,139300.0,38.6141,38.6351,38.6088,38.6246,139300.0
2006-11-28 12:25:00,73.61,73.72,73.57,73.66,159700.0,38.6298,38.6876,38.6088,38.6561,159700.0
2006-11-28 12:30:00,73.65,73.69,73.52,73.54,290200.0,38.6508,38.6718,38.5826,38.5931,290200.0
2006-11-28 12:35:00,73.54,73.57,73.46,73.55,241700.0,38.5931,38.6088,38.5511,38.5983,241700.0
2006-11-28 12:40:00,73.55,73.55,73.37,73.38,327100.0,38.5983,38.5983,38.5039,38.5091,327100.0
2006-11-28 12:45:00,73.38,73.44,73.3,73.41,255500.0,38.5091,38.5406,38.4672,38.5249,255500.0
2006-11-28 12:50:00,73.43,73.49,73.36,73.44,221000.0,38.5354,38.5669,38.4986,38.5406,221000.0
2006-11-28 12:55:00,73.44,73.55,73.43,73.55,151900.0,38.5406,38.5983,38.5354,38.5983,151900.0
2006-11-28 13:00:00,73.54,73.72,73.49,73.72,209400.0,38.5931,38.6876,38.5669,38.6876,209400.0
2006-11-28 13:05:00,73.72,73.85,73.63,73.68,243200.0,38.6876,38.7558,38.6403,38.6666,243200.0
2006-11-28 13:10:00,73.68,73.7,73.62,73.67,57300.0,38.6666,38.6771,38.6351,38.6613,57300.0
2006-11-28 13:15:00,73.66,73.67,73.46,73.48,162800.0,38.6561,38.6613,38.5511,38.5616,162800.0
2006-11-28 13:20:00,73.48,73.66,73.45,73.5,173900.0,38.5616,38.6561,38.5459,38.5721,173900.0
2006-11-28 13:25:00,73.5,73.55,73.41,73.51,129300.0,38.5721,38.5983,38.5249,38.5774,129300.0
2006-11-28 13:30:00,73.51,73.57,73.47,73.51,52100.0,38.5774,38.6088,38.5564,38.5774,52100.0
2006-11-28 13:35:00,73.5,73.62,73.45,73.58,101500.0,38.5721,38.6351,38.5459,38.6141,101500.0
2006-11-28 13:40:00,73.57,73.6,73.51,73.53,95600.0,38.6088,38.6246,38.5774,38.5879,95600.0
2006-11-28 13:45:00,73.52,73.59,73.45,73.47,137600.0,38.5826,38.6193,38.5459,38.5564,137600.0
2006-11-28 13:50:00,73.47,73.51,73.45,73.5,99600.0,38.5564,38.5774,38.5459,38.5721,99600.0
2006-11-28 13:55:00,73.51,73.52,73.47,73.51,97800.0,38.5774,38.5826,38.5564,38.5774,97800.0
2006-11-28 14:00:00,73.5,73.52,73.48,73.5,85100.0,38.5721,38.5826,38.5616,38.5721,85100.0
2006-11-28 14:05:00,73.51,73.61,73.5,73.61,101300.0,38.5774,38.6298,38.5721,38.6298,101300.0
2006-11-28 14:10:00,73.61,73.64,73.56,73.62,95600.0,38.6298,38.6456,38.6036,38.6351,95600.0
2006-11-28 14:15:00,73.62,73.64,73.54,73.6,161700.0,38.6351,38.6456,38.5931,38.6246,161700.0
2006-11-28 14:20:00,73.6,73.74,73.58,73.74,141500.0,38.6246,38.6981,38.6141,38.6981,141500.0
2006-11-28 14:25:00,73.74,73.81,73.73,73.8,171700.0,38.6981,38.7348,38.6928,38.7295,171700.0
2006-11-28 14:30:00,73.8,73.85,73.79,73.83,129600.0,38.7295,38.7558,38.7243,38.7453,129600.0
2006-11-28 14:35:00,73.83,73.9,73.82,73.9,267100.0,38.7453,38.782,38.74,38.782,267100.0
2006-11-28 14:40:00,73.9,73.96,73.85,73.94,238000.0,38.782,38.8135,38.7558,38.803,238000.0
2006-11-28 14:45:00,73.94,73.94,73.88,73.92,222000.0,38.803,38.803,38.7715,38.7925,222000.0
2006-11-28 14:50:00,73.92,73.95,73.89,73.94,276400.0,38.7925,38.8083,38.7768,38.803,276400.0
2006-11-28 14:55:00,73.94,73.97,73.93,73.95,157200.0,38.803,38.8188,38.7978,38.8083,157200.0
2006-11-28 15:00:00,73.95,74.04,73.94,74.03,378000.0,38.8083,38.8555,38.803,38.8502,378000.0
2006-11-28 15:05:00,74.03,74.05,73.96,73.96,263900.0,38.8502,38.8607,38.8135,38.8135,263900.0
2006-11-28 15:10:00,73.96,74.08,73.96,74.05,236500.0,38.8135,38.8765,38.8135,38.8607,236500.0
2006-11-28 15:15:00,74.05,74.18,74.05,74.16,306200.0,38.8607,38.929,38.8607,38.9185,306200.0
2006-11-28 15:20:00,74.16,74.19,74.12,74.13,294400.0,38.9185,38.9342,38.8975,38.9027,294400.0
2006-11-28 15:25:00,74.13,74.25,74.12,74.19,339300.0,38.9027,38.9657,38.8975,38.9342,339300.0
2006-11-28 15:30:00,74.19,74.2,74.1,74.13,288500.0,38.9342,38.9395,38.887,38.9027,288500.0
2006-11-28 15:35:00,74.12,74.14,74.11,74.13,269700.0,38.8975,38.908,38.8922,38.9027,269700.0
2006-11-28 15:40:00,74.13,74.2,74.11,74.11,387500.0,38.9027,38.9395,38.8922,38.8922,387500.0
2006-11-28 15:45:00,74.12,74.14,74.1,74.14,366800.0,38.8975,38.908,38.887,38.908,366800.0
2006-11-28 15:50:00,74.14,74.16,74.07,74.16,419900.0,38.908,38.9185,38.8712,38.9185,419900.0
2006-11-28 15:55:00,74.16,74.2,74.08,74.14,609300.0,38.9185,38.9395,38.8765,38.908,609300.0
2006-11-29 09:30:00,74.3,74.34,74.18,74.23,506500.0,38.9919,39.0129,38.929,38.9552,506500.0
2006-11-29 09:35:00,74.23,74.32,74.17,74.25,355600.0,38.9552,39.0024,38.9237,38.9657,355600.0
2006-11-29 09:40:00,74.24,74.4,74.19,74.39,213800.0,38.9605,39.0444,38.9342,39.0392,213800.0
2006-11-29 09:45:00,74.39,74.51,74.33,74.49,252900.0,39.0392,39.1021,39.0077,39.0917,252900.0
2006-11-29 09:50:00,74.49,74.5,74.31,74.36,201900.0,39.0917,39.0969,38.9972,39.0234,201900.0
2006-11-29 09:55:00,74.36,74.47,74.32,74.34,181300.0,39.0234,39.0812,39.0024,39.0129,181300.0
2006-11-29 10:00:00,74.36,74.39,74.18,74.36,339800.0,39.0234,39.0392,38.929,39.0234,339800.0
2006-11-29 10:05:00,74.36,74.45,74.34,74.41,213600.0,39.0234,39.0707,39.0129,39.0497,213600.0
2006-11-29 10:10:00,74.41,74.49,74.34,74.36,300100.0,39.0497,39.0917,39.0129,39.0234,300100.0
2006-11-29 10:15:00,74.36,74.47,74.36,74.4,221200.0,39.0234,39.0812,39.0234,39.0444,221200.0
2006-11-29 10:20:00,74.4,74.45,74.35,74.4,149000.0,39.0444,39.0707,39.0182,39.0444,149000.0
2006-11-29 10:25:00,74.41,74.43,74.36,74.39,175600.0,39.0497,39.0602,39.0234,39.0392,175600.0
2006-11-29 10:30:00,74.4,74.67,74.4,74.63,706400.0,39.0444,39.1861,39.0444,39.1651,706400.0
2006-11-29 10:35:00,74.63,74.85,74.62,74.82,479900.0,39.1651,39.2806,39.1599,39.2648,479900.0
2006-11-29 10:40:00,74.81,74.96,74.75,74.78,450100.0,39.2596,39.3383,39.2281,39.2438,450100.0
2006-11-29 10:45:00,74.78,74.91,74.66,74.68,301500.0,39.2438,39.3121,39.1809,39.1914,301500.0
2006-11-29 10:50:00,74.67,74.79,74.65,74.69,243400.0,39.1861,39.2491,39.1756,39.1966,243400.0
2006-11-29 10:55:00,74.7,74.82,74.67,74.74,192500.0,39.2019,39.2648,39.1861,39.2228,192500.0
2006-11-29 11:00:00,74.75,74.95,74.71,74.95,308600.0,39.2281,39.3331,39.2071,39.3331,308600.0
2006-11-29 11:05:00,74.95,74.98,74.86,74.97,312700.0,39.3331,39.3488,39.2858,39.3436,312700.0
2006-11-29 11:10:00,74.97,75.0,74.93,75.0,638100.0,39.3436,39.3593,39.3226,39.3593,638100.0
2006-11-29 11:15:00,74.99,75.0,74.96,74.96,294500.0,39.354,39.3593,39.3383,39.3383,294500.0
2006-11-29 11:20:00,74.96,74.99,74.9,74.99,252600.0,39.3383,39.354,39.3068,39.354,252600.0
2006-11-29 11:25:00,74.98,75.03,74.96,74.97,1058000.0,39.3488,39.375,39.3383,39.3436,1058000.0
2006-11-29 11:30:00,74.98,75.03,74.91,74.97,371600.0,39.3488,39.375,39.3121,39.3436,371600.0
2006-11-29 11:35:00,74.97,75.05,74.93,75.0,208500.0,39.3436,39.3855,39.3226,39.3593,208500.0
2006-11-29 11:40:00,75.01,75.02,74.93,74.95,161000.0,39.3645,39.3698,39.3226,39.3331,161000.0
2006-11-29 11:45:00,74.95,74.99,74.95,74.96,145200.0,39.3331,39.354,39.3331,39.3383,145200.0
2006-11-29 11:50:00,74.97,75.0,74.95,74.96,118500.0,39.3436,39.3593,39.3331,39.3383,118500.0
2006-11-29 11:55:00,74.96,74.97,74.94,74.96,180800.0,39.3383,39.3436,39.3278,39.3383,180800.0
2006-11-29 12:00:00,74.96,75.0,74.86,74.91,321300.0,39.3383,39.3593,39.2858,39.3121,321300.0
2006-11-29 12:05:00,74.91,74.98,74.9,74.96,166900.0,39.3121,39.3488,39.3068,39.3383,166900.0
2006-11-29 12:10:00,74.96,75.06,74.96,75.05,166800.0,39.3383,39.3908,39.3383,39.3855,166800.0
2006-11-29 12:15:00,75.05,75.15,75.04,75.15,466800.0,39.3855,39.438,39.3803,39.438,466800.0
2006-11-29 12:20:00,75.15,75.2,75.14,75.18,235200.0,39.438,39.4643,39.4328,39.4538,235200.0
2006-11-29 12:25:00,75.19,75.2,75.17,75.17,189900.0,39.459,39.4643,39.4485,39.4485,189900.0
2006-11-29 12:30:00,75.18,75.19,75.05,75.14,209100.0,39.4538,39.459,39.3855,39.4328,209100.0
2006-11-29 12:35:00,75.14,75.27,75.13,75.25,224500.0,39.4328,39.501,39.4275,39.4905,224500.0
2006-11-29 12:40:00,75.26,75.35,75.25,75.33,268900.0,39.4957,39.543,39.4905,39.5325,268900.0
2006-11-29 12:45:00,75.34,75.45,75.33,75.44,225200.0,39.5377,39.5955,39.5325,39.5902,225200.0
2006-11-29 12:50:00,75.43,75.48,75.42,75.47,234500.0,39.585,39.6112,39.5797,39.6059,234500.0
2006-11-29 12:55:00,75.47,75.53,75.45,75.5,372500.0,39.6059,39.6374,39.5955,39.6217,372500.0
2006-11-29 13:00:00,75.5,75.53,75.46,75.52,262600.0,39.6217,39.6374,39.6007,39.6322,262600.0
2006-11-29 13:05:00,75.52,75.53,75.46,75.47,339100.0,39.6322,39.6374,39.6007,39.6059,339100.0
2006-11-29 13:10:00,75.47,75.53,75.45,75.53,247500.0,39.6059,39.6374,39.5955,39.6374,247500.0
2006-11-29 13:15:00,75.53,75.57,75.51,75.57,167800.0,39.6374,39.6584,39.6269,39.6584,167800.0
2006-11-29 13:20:00,75.56,75.57,75.5,75.5,176300.0,39.6532,39.6584,39.6217,39.6217,176300.0
2006-11-29 13:25:00,75.5,75.51,75.4,75.41,309200.0,39.6217,39.6269,39.5692,39.5745,309200.0
2006-11-29 13:30:00,75.41,75.42,75.3,75.32,263200.0,39.5745,39.5797,39.5167,39.5272,263200.0
2006-11-29 13:35:00,75.32,75.43,75.25,75.39,228900.0,39.5272,39.585,39.4905,39.564,228900.0
2006-11-29 13:40:00,75.39,75.41,75.34,75.34,157200.0,39.564,39.5745,39.5377,39.5377,157200.0
2006-11-29 13:45:00,75.35,75.45,75.31,75.43,187900.0,39.543,39.5955,39.522,39.585,187900.0
2006-11-29 13:50:00,75.42,75.47,75.38,75.43,248600.0,39.5797,39.6059,39.5587,39.585,248600.0
2006-11-29 13:55:00,75.43,75.46,75.35,75.39,122000.0,39.585,39.6007,39.543,39.564,122000.0
2006-11-29 14:00:00,75.41,75.45,75.31,75.33,219700.0,39.5745,39.5955,39.522,39.5325,219700.0
2006-11-29 14:05:00,75.34,75.38,75.31,75.38,146300.0,39.5377,39.5587,39.522,39.5587,146300.0
2006-11-29 14:10:00,75.38,75.55,75.37,75.54,206300.0,39.5587,39.6479,39.5535,39.6427,206300.0
2006-11-29 14:15:00,75.54,75.63,75.5,75.57,267600.0,39.6427,39.6899,39.6217,39.6584,267600.0
2006-11-29 14:20:00,75.57,75.69,75.56,75.68,257000.0,39.6584,39.7214,39.6532,39.7162,257000.0
2006-11-29 14:25:00,75.68,75.7,75.53,75.58,212100.0,39.7162,39.7266,39.6374,39.6637,212100.0
2006-11-29 14:30:00,75.56,75.62,75.54,75.55,128300.0,39.6532,39.6847,39.6427,39.6479,128300.0
2006-11-29 14:35:00,75.55,75.74,75.55,75.67,264700.0,39.6479,39.7476,39.6479,39.7109,264700.0
2006-11-29 14:40:00,75.68,75.79,75.67,75.78,256000.0,39.7162,39.7739,39.7109,39.7686,256000.0
2006-11-29 14:45:00,75.78,75.85,75.7,75.85,273200.0,39.7686,39.8054,39.7266,39.8054,273200.0
2006-11-29 14:50:00,75.85,76.0,75.8,76.0,448200.0,39.8054,39.8841,39.7791,39.8841,448200.0
2006-11-29 14:55:00,76.0,76.03,75.94,76.02,418500.0,39.8841,39.8998,39.8526,39.8946,418500.0
2006-11-29 15:00:00,76.03,76.1,76.0,76.09,386400.0,39.8998,39.9366,39.8841,39.9313,386400.0
2006-11-29 15:05:00,76.09,76.23,76.0,76.13,520200.0,39.9313,40.0048,39.8841,39.9523,520200.0
2006-11-29 15:10:00,76.11,76.34,76.1,76.29,426900.0,39.9418,40.0625,39.9366,40.0363,426900.0
2006-11-29 15:15:00,76.3,76.38,76.21,76.28,519800.0,40.0415,40.0835,39.9943,40.031,519800.0
2006-11-29 15:20:00,76.28,76.28,76.12,76.14,332200.0,40.031,40.031,39.9471,39.9576,332200.0
2006-11-29 15:25:00,76.14,76.32,76.14,76.31,266600.0,39.9576,40.052,39.9576,40.0468,266600.0
2006-11-29 15:30:00,76.31,76.38,76.24,76.24,264700.0,40.0468,40.0835,40.01,40.01,264700.0
2006-11-29 15:35:00,76.24,76.33,76.21,76.33,240500.0,40.01,40.0573,39.9943,40.0573,240500.0
2006-11-29 15:40:00,76.32,76.44,76.25,76.27,534300.0,40.052,40.115,40.0153,40.0258,534300.0
2006-11-29 15:45:00,76.27,76.29,76.15,76.15,389300.0,40.0258,40.0363,39.9628,39.9628,389300.0
2006-11-29 15:50:00,76.15,76.2,76.12,76.15,553300.0,39.9628,39.989,39.9471,39.9628,553300.0
2006-11-29 15:55:00,76.15,76.16,75.96,76.05,705300.0,39.9628,39.9681,39.8631,39.9103,705300.0
2006-11-30 09:30:00,76.42,76.57,76.35,76.53,1002300.0,40.1045,40.1832,40.0678,40.1622,1002300.0
2006-11-30 09:35:00,76.53,76.68,76.51,76.51,415900.0,40.1622,40.2409,40.1517,40.1517,415900.0
2006-11-30 09:40:00,76.51,76.56,76.26,76.26,592000.0,40.1517,40.178,40.0205,40.0205,592000.0
2006-11-30 09:45:00,76.25,76.44,76.25,76.43,551700.0,40.0153,40.115,40.0153,40.1097,551700.0
2006-11-30 09:50:00,76.43,76.66,76.42,76.65,404900.0,40.1097,40.2304,40.1045,40.2252,404900.0
2006-11-30 09:55:00,76.65,76.75,76.57,76.63,648800.0,40.2252,40.2777,40.1832,40.2147,648800.0
2006-11-30 10:00:00,76.63,76.64,76.26,76.29,575900.0,40.2147,40.22,40.0205,40.0363,575900.0
2006-11-30 10:05:00,76.28,76.49,76.25,76.32,355600.0,40.031,40.1412,40.0153,40.052,355600.0
2006-11-30 10:10:00,76.32,76.48,76.23,76.27,380800.0,40.052,40.136,40.0048,40.0258,380800.0
2006-11-30 10:15:00,76.27,76.4,76.21,76.34,293100.0,40.0258,40.094,39.9943,40.0625,293100.0
2006-11-30 10:20:00,76.34,76.4,76.16,76.17,368000.0,40.0625,40.094,39.9681,39.9733,368000.0
2006-11-30 10:25:00,76.17,76.47,76.16,76.29,267200.0,39.9733,40.1307,39.9681,40.0363,267200.0
2006-11-30 10:30:00,76.29,76.51,76.28,76.47,469500.0,40.0363,40.1517,40.031,40.1307,469500.0
2006-11-30 10:35:00,76.48,76.65,76.48,76.62,301600.0,40.136,40.2252,40.136,40.2095,301600.0
2006-11-30 10:40:00,76.62,76.8,76.6,76.76,331000.0,40.2095,40.3039,40.199,40.2829,331000.0
2006-11-30 10:45:00,76.76,76.87,76.6,76.75,448000.0,40.2829,40.3407,40.199,40.2777,448000.0
2006-11-30 10:50:00,76.75,76.89,76.71,76.84,420000.0,40.2777,40.3511,40.2567,40.3249,420000.0
2006-11-30 10:55:00,76.83,76.92,76.67,76.68,371500.0,40.3197,40.3669,40.2357,40.2409,371500.0
2006-11-30 11:00:00,76.68,76.73,76.5,76.52,413000.0,40.2409,40.2672,40.1465,40.157,413000.0
2006-11-30 11:05:00,76.5,76.6,76.5,76.54,289500.0,40.1465,40.199,40.1465,40.1675,289500.0
2006-11-30 11:10:00,76.54,76.58,76.27,76.29,339000.0,40.1675,40.1885,40.0258,40.0363,339000.0
2006-11-30 11:15:00,76.27,76.43,76.25,76.28,368700.0,40.0258,40.1097,40.0153,40.031,368700.0
2006-11-30 11:20:00,76.29,76.29,76.05,76.13,463600.0,40.0363,40.0363,39.9103,39.9523,463600.0
2006-11-30 11:25:00,76.16,76.34,76.13,76.27,371800.0,39.9681,40.0625,39.9523,40.0258,371800.0
2006-11-30 11:30:00,76.27,76.39,76.18,76.38,276000.0,40.0258,40.0888,39.9785,40.0835,276000.0
2006-11-30 11:35:00,76.38,76.38,76.22,76.28,204100.0,40.0835,40.0835,39.9995,40.031,204100.0
2006-11-30 11:40:00,76.28,76.36,76.25,76.29,289200.0,40.031,40.073,40.0153,40.0363,289200.0
2006-11-30 11:45:00,76.29,76.39,76.25,76.26,185900.0,40.0363,40.0888,40.0153,40.0205,185900.0
2006-11-30 11:50:00,76.26,76.32,76.23,76.25,167200.0,40.0205,40.052,40.0048,40.0153,167200.0
2006-11-30 11:55:00,76.25,76.3,76.22,76.26,186400.0,40.0153,40.0415,39.9995,40.0205,186400.0
2006-11-30 12:00:00,76.24,76.38,76.23,76.29,149500.0,40.01,40.0835,40.0048,40.0363,149500.0
2006-11-30 12:05:00,76.29,76.34,76.25,76.27,136100.0,40.0363,40.0625,40.0153,40.0258,136100.0
2006-11-30 12:10:00,76.27,76.49,76.27,76.49,147300.0,40.0258,40.1412,40.0258,40.1412,147300.0
2006-11-30 12:15:00,76.49,76.53,76.35,76.52,233700.0,40.1412,40.1622,40.0678,40.157,233700.0
2006-11-30 12:20:00,76.52,76.54,76.47,76.52,101900.0,40.157,40.1675,40.1307,40.157,101900.0
2006-11-30 12:25:00,76.51,76.55,76.46,76.52,119500.0,40.1517,40.1727,40.1255,40.157,119500.0
2006-11-30 12:30:00,76.51,76.59,76.49,76.57,212300.0,40.1517,40.1937,40.1412,40.1832,212300.0
2006-11-30 12:35:00,76.58,76.65,76.55,76.63,227300.0,40.1885,40.2252,40.1727,40.2147,227300.0
2006-11-30 12:40:00,76.63,76.68,76.58,76.58,161100.0,40.2147,40.2409,40.1885,40.1885,161100.0
2006-11-30 12:45:00,76.58,76.72,76.55,76.71,196500.0,40.1885,40.2619,40.1727,40.2567,196500.0
2006-11-30 12:50:00,76.71,76.77,76.68,76.75,136500.0,40.2567,40.2882,40.2409,40.2777,136500.0
2006-11-30 12:55:00,76.75,76.76,76.62,76.63,167600.0,40.2777,40.2829,40.2095,40.2147,167600.0
2006-11-30 13:00:00,76.63,76.65,76.62,76.64,83200.0,40.2147,40.2252,40.2095,40.22,83200.0
2006-11-30 13:05:00,76.63,76.64,76.6,76.61,96600.0,40.2147,40.22,40.199,40.2042,96600.0
2006-11-30 13:10:00,76.61,76.71,76.6,76.64,167200.0,40.2042,40.2567,40.199,40.22,167200.0
2006-11-30 13:15:00,76.65,76.8,76.64,76.8,285800.0,40.2252,40.3039,40.22,40.3039,285800.0
2006-11-30 13:20:00,76.79,76.8,76.74,76.75,154400.0,40.2987,40.3039,40.2724,40.2777,154400.0
2006-11-30 13:25:00,76.75,76.84,76.73,76.84,175100.0,40.2777,40.3249,40.2672,40.3249,175100.0
2006-11-30 13:30:00,76.84,76.85,76.69,76.7,182900.0,40.3249,40.3302,40.2462,40.2514,182900.0
2006-11-30 13:35:00,76.7,76.7,76.66,76.69,157400.0,40.2514,40.2514,40.2304,40.2462,157400.0
2006-11-30 13:40:00,76.69,76.74,76.66,76.68,169100.0,40.2462,40.2724,40.2304,40.2409,169100.0
2006-11-30 13:45:00,76.68,76.74,76.65,76.65,188000.0,40.2409,40.2724,40.2252,40.2252,188000.0
2006-11-30 13:50:00,76.64,76.65,76.52,76.6,211200.0,40.22,40.2252,40.157,40.199,211200.0
2006-11-30 13:55:00,76.61,76.62,76.5,76.54,195700.0,40.2042,40.2095,40.1465,40.1675,195700.0
2006-11-30 14:00:00,76.53,76.6,76.53,76.57,172600.0,40.1622,40.199,40.1622,40.1832,172600.0
2006-11-30 14:05:00,76.57,76.6,76.52,76.59,216800.0,40.1832,40.199,40.157,40.1937,216800.0
2006-11-30 14:10:00,76.59,76.67,76.59,76.63,204300.0,40.1937,40.2357,40.1937,40.2147,204300.0
2006-11-30 14:15:00,76.63,76.72,76.59,76.69,241300.0,40.2147,40.2619,40.1937,40.2462,241300.0
2006-11-30 14:20:00,76.68,76.74,76.66,76.73,141400.0,40.2409,40.2724,40.2304,40.2672,141400.0
2006-11-30 14:25:00,76.73,76.79,76.71,76.72,259200.0,40.2672,40.2987,40.2567,40.2619,259200.0
2006-11-30 14:30:00,76.71,76.79,76.68,76.78,174500.0,40.2567,40.2987,40.2409,40.2934,174500.0
2006-11-30 14:35:00,76.78,77.0,76.78,76.98,513600.0,40.2934,40.4089,40.2934,40.3984,513600.0
2006-11-30 14:40:00,76.99,76.99,76.9,76.9,181100.0,40.4036,40.4036,40.3564,40.3564,181100.0
2006-11-30 14:45:00,76.9,76.93,76.77,76.81,295800.0,40.3564,40.3721,40.2882,40.3092,295800.0
2006-11-30 14:50:00,76.8,76.88,76.75,76.86,147400.0,40.3039,40.3459,40.2777,40.3354,147400.0
2006-11-30 14:55:00,76.86,76.93,76.81,76.91,129500.0,40.3354,40.3721,40.3092,40.3616,129500.0
2006-11-30 15:00:00,76.92,76.92,76.8,76.86,204300.0,40.3669,40.3669,40.3039,40.3354,204300.0
2006-11-30 15:05:00,76.86,77.04,76.85,77.0,345900.0,40.3354,40.4299,40.3302,40.4089,345900.0
2006-11-30 15:10:00,77.01,77.18,77.0,77.17,373200.0,40.4141,40.5033,40.4089,40.4981,373200.0
2006-11-30 15:15:00,77.17,77.2,77.07,77.12,322100.0,40.4981,40.5138,40.4456,40.4719,322100.0
2006-11-30 15:20:00,77.12,77.2,77.08,77.2,263400.0,40.4719,40.5138,40.4509,40.5138,263400.0
2006-11-30 15:25:00,77.2,77.35,77.2,77.34,409000.0,40.5138,40.5926,40.5138,40.5873,409000.0
2006-11-30 15:30:00,77.35,77.37,77.28,77.3,416600.0,40.5926,40.603,40.5558,40.5663,416600.0
2006-11-30 15:35:00,77.3,77.32,77.25,77.25,331500.0,40.5663,40.5768,40.5401,40.5401,331500.0
2006-11-30 15:40:00,77.25,77.26,77.18,77.2,557900.0,40.5401,40.5453,40.5033,40.5138,557900.0
2006-11-30 15:45:00,77.21,77.21,77.01,77.11,715700.0,40.5191,40.5191,40.4141,40.4666,715700.0
2006-11-30 15:50:00,77.1,77.11,76.97,77.01,467100.0,40.4614,40.4666,40.3931,40.4141,467100.0
2006-11-30 15:55:00,77.01,77.03,76.8,76.82,739500.0,40.4141,40.4246,40.3039,40.3144,739500.0
2006-12-01 09:30:00,76.78,76.8,76.61,76.62,518100.0,40.2934,40.3039,40.2042,40.2095,518100.0
2006-12-01 09:35:00,76.62,76.7,76.43,76.7,281400.0,40.2095,40.2514,40.1097,40.2514,281400.0
2006-12-01 09:40:00,76.66,76.75,76.58,76.74,345300.0,40.2304,40.2777,40.1885,40.2724,345300.0
2006-12-01 09:45:00,76.72,76.8,76.62,76.75,304400.0,40.2619,40.3039,40.2095,40.2777,304400.0
2006-12-01 09:50:00,76.76,76.76,76.59,76.61,282400.0,40.2829,40.2829,40.1937,40.2042,282400.0
2006-12-01 09:55:00,76.61,76.94,76.61,76.71,381100.0,40.2042,40.3774,40.2042,40.2567,381100.0
2006-12-01 10:00:00,76.71,76.72,76.51,76.62,555000.0,40.2567,40.2619,40.1517,40.2095,555000.0
2006-12-01 10:05:00,76.62,76.63,76.41,76.42,434700.0,40.2095,40.2147,40.0993,40.1045,434700.0
2006-12-01 10:10:00,76.43,76.43,76.22,76.38,650200.0,40.1097,40.1097,39.9995,40.0835,650200.0
2006-12-01 10:15:00,76.39,76.42,76.25,76.29,373400.0,40.0888,40.1045,40.0153,40.0363,373400.0
2006-12-01 10:20:00,76.3,76.45,76.26,76.38,250300.0,40.0415,40.1202,40.0205,40.0835,250300.0
2006-12-01 10:25:00,76.35,76.37,76.16,76.16,311300.0,40.0678,40.0783,39.9681,39.9681,311300.0
2006-12-01 10:30:00,76.16,76.28,76.05,76.12,323200.0,39.9681,40.031,39.9103,39.9471,323200.0
2006-12-01 10:35:00,76.11,76.2,76.04,76.12,402700.0,39.9418,39.989,39.9051,39.9471,402700.0
2006-12-01 10:40:00,76.1,76.14,75.81,75.95,423400.0,39.9366,39.9576,39.7844,39.8578,423400.0
2006-12-01 10:45:00,75.95,76.13,75.88,76.06,245200.0,39.8578,39.9523,39.8211,39.9156,245200.0
2006-12-01 10:50:00,76.06,76.25,76.03,76.24,202800.0,39.9156,40.0153,39.8998,40.01,202800.0
2006-12-01 10:55:00,76.23,76.25,76.08,76.25,184000.0,40.0048,40.0153,39.9261,40.0153,184000.0
2006-12-01 11:00:00,76.24,76.49,76.23,76.46,382400.0,40.01,40.1412,40.0048,40.1255,382400.0
2006-12-01 11:05:00,76.46,76.54,76.41,76.51,261600.0,40.1255,40.1675,40.0993,40.1517,261600.0
2006-12-01 11:10:00,76.5,76.69,76.5,76.65,279500.0,40.1465,40.2462,40.1465,40.2252,279500.0
2006-12-01 11:15:00,76.65,76.77,76.62,76.67,335900.0,40.2252,40.2882,40.2095,40.2357,335900.0
2006-12-01 11:20:00,76.68,76.87,76.67,76.71,457000.0,40.2409,40.3407,40.2357,40.2567,457000.0
2006-12-01 11:25:00,76.71,76.87,76.65,76.86,236100.0,40.2567,40.3407,40.2252,40.3354,236100.0
2006-12-01 11:30:00,76.85,77.16,76.85,77.15,490400.0,40.3302,40.4928,40.3302,40.4876,490400.0
2006-12-01 11:35:00,77.15,77.18,77.03,77.09,288600.0,40.4876,40.5033,40.4246,40.4561,288600.0
2006-12-01 11:40:00,77.09,77.12,76.94,77.07,162500.0,40.4561,40.4719,40.3774,40.4456,162500.0
2006-12-01 11:45:00,77.07,77.28,77.05,77.16,271800.0,40.4456,40.5558,40.4351,40.4928,271800.0
2006-12-01 11:50:00,77.18,77.34,77.12,77.13,209600.0,40.5033,40.5873,40.4719,40.4771,209600.0
2006-12-01 11:55:00,77.13,77.5,77.12,77.37,327400.0,40.4771,40.6713,40.4719,40.603,327400.0
2006-12-01 12:00:00,77.36,77.38,76.97,76.99,315800.0,40.5978,40.6083,40.3931,40.4036,315800.0
2006-12-01 12:05:00,76.99,77.26,76.97,77.08,192400.0,40.4036,40.5453,40.3931,40.4509,192400.0
2006-12-01 12:10:00,77.08,77.14,76.88,76.9,190600.0,40.4509,40.4823,40.3459,40.3564,190600.0
2006-12-01 12:15:00,76.9,77.0,76.82,76.99,186200.0,40.3564,40.4089,40.3144,40.4036,186200.0
2006-12-01 12:20:00,76.99,77.01,76.8,76.97,228600.0,40.4036,40.4141,40.3039,40.3931,228600.0
2006-12-01 12:25:00,76.97,77.0,76.88,76.98,133500.0,40.3931,40.4089,40.3459,40.3984,133500.0
2006-12-01 12:30:00,76.98,77.09,76.95,76.97,153200.0,40.3984,40.4561,40.3826,40.3931,153200.0
2006-12-01 12:35:00,76.97,76.97,76.89,76.91,123300.0,40.3931,40.3931,40.3511,40.3616,123300.0
2006-12-01 12:40:00,76.91,77.0,76.89,76.89,103000.0,40.3616,40.4089,40.3511,40.3511,103000.0
2006-12-01 12:45:00,76.9,77.0,76.86,77.0,183400.0,40.3564,40.4089,40.3354,40.4089,183400.0
2006-12-01 12:50:00,76.99,77.13,76.98,77.05,191500.0,40.4036,40.4771,40.3984,40.4351,191500.0
2006-12-01 12:55:00,77.05,77.15,77.03,77.07,149700.0,40.4351,40.4876,40.4246,40.4456,149700.0
2006-12-01 13:00:00,77.06,77.07,76.7,76.75,403400.0,40.4404,40.4456,40.2514,40.2777,403400.0
2006-12-01 13:05:00,76.75,76.82,76.66,76.68,287500.0,40.2777,40.3144,40.2304,40.2409,287500.0
2006-12-01 13:10:00,76.69,76.9,76.67,76.87,153800.0,40.2462,40.3564,40.2357,40.3407,153800.0
2006-12-01 13:15:00,76.86,76.88,76.85,76.87,62000.0,40.3354,40.3459,40.3302,40.3407,62000.0
2006-12-01 13:20:00,76.86,76.92,76.7,76.78,160000.0,40.3354,40.3669,40.2514,40.2934,160000.0
2006-12-01 13:25:00,76.78,76.88,76.7,76.73,125800.0,40.2934,40.3459,40.2514,40.2672,125800.0
2006-12-01 13:30:00,76.73,76.76,76.6,76.61,153500.0,40.2672,40.2829,40.199,40.2042,153500.0
2006-12-01 13:35:00,76.6,76.65,76.5,76.64,231800.0,40.199,40.2252,40.1465,40.22,231800.0
2006-12-01 13:40:00,76.64,76.89,76.62,76.87,201700.0,40.22,40.3511,40.2095,40.3407,201700.0
2006-12-01 13:45:00,76.86,76.89,76.8,76.87,175500.0,40.3354,40.3511,40.3039,40.3407,175500.0
2006-12-01 13:50:00,76.85,76.86,76.6,76.73,224800.0,40.3302,40.3354,40.199,40.2672,224800.0
2006-12-01 13:55:00,76.73,76.83,76.66,76.69,196200.0,40.2672,40.3197,40.2304,40.2462,196200.0
2006-12-01 14:00:00,76.69,76.71,76.51,76.52,201200.0,40.2462,40.2567,40.1517,40.157,201200.0
2006-12-01 14:05:00,76.52,76.63,76.32,76.63,316200.0,40.157,40.2147,40.052,40.2147,316200.0
2006-12-01 14:10:00,76.64,76.7,76.46,76.58,216600.0,40.22,40.2514,40.1255,40.1885,216600.0
2006-12-01 14:15:00,76.58,76.64,76.49,76.58,132900.0,40.1885,40.22,40.1412,40.1885,132900.0
2006-12-01 14:20:00,76.57,76.75,76.56,76.67,155100.0,40.1832,40.2777,40.178,40.2357,155100.0
2006-12-01 14:25:00,76.68,76.77,76.61,76.64,170300.0,40.2409,40.2882,40.2042,40.22,170300.0
2006-12-01 14:30:00,76.65,76.75,76.52,76.54,257100.0,40.2252,40.2777,40.157,40.1675,257100.0
2006-12-01 14:35:00,76.55,76.61,76.44,76.47,188000.0,40.1727,40.2042,40.115,40.1307,188000.0
2006-12-01 14:40:00,76.47,76.5,76.34,76.45,238200.0,40.1307,40.1465,40.0625,40.1202,238200.0
2006-12-01 14:45:00,76.45,76.52,76.44,76.5,138400.0,40.1202,40.157,40.115,40.1465,138400.0
2006-12-01 14:50:00,76.5,76.54,76.42,76.44,133200.0,40.1465,40.1675,40.1045,40.115,133200.0
2006-12-01 14:55:00,76.45,76.53,76.43,76.5,99800.0,40.1202,40.1622,40.1097,40.1465,99800.0
2006-12-01 15:00:00,76.51,76.69,76.45,76.64,177600.0,40.1517,40.2462,40.1202,40.22,177600.0
2006-12-01 15:05:00,76.64,76.78,76.64,76.69,164600.0,40.22,40.2934,40.22,40.2462,164600.0
2006-12-01 15:10:00,76.7,76.71,76.62,76.7,207200.0,40.2514,40.2567,40.2095,40.2514,207200.0
2006-12-01 15:15:00,76.7,76.74,76.62,76.74,157700.0,40.2514,40.2724,40.2095,40.2724,157700.0
2006-12-01 15:20:00,76.73,76.8,76.64,76.79,161700.0,40.2672,40.3039,40.22,40.2987,161700.0
2006-12-01 15:25:00,76.79,76.86,76.79,76.84,161200.0,40.2987,40.3354,40.2987,40.3249,161200.0
2006-12-01 15:30:00,76.84,76.86,76.67,76.76,257600.0,40.3249,40.3354,40.2357,40.2829,257600.0
2006-12-01 15:35:00,76.76,76.85,76.73,76.82,275100.0,40.2829,40.3302,40.2672,40.3144,275100.0
2006-12-01 15:40:00,76.81,76.95,76.81,76.95,286700.0,40.3092,40.3826,40.3092,40.3826,286700.0
2006-12-01 15:45:00,76.95,77.08,76.92,76.98,394900.0,40.3826,40.4509,40.3669,40.3984,394900.0
2006-12-01 15:50:00,76.98,77.14,76.94,77.01,410600.0,40.3984,40.4823,40.3774,40.4141,410600.0
2006-12-01 15:55:00,77.0,77.21,76.91,77.15,524600.0,40.4089,40.5191,40.3616,40.4876,524600.0
2006-12-04 09:30:00,77.2,77.61,76.85,77.05,906700.0,40.5138,40.729,40.3302,40.4351,906700.0
2006-12-04 09:35:00,77.06,77.2,76.9,77.0,451600.0,40.4404,40.5138,40.3564,40.4089,451600.0
2006-12-04 09:40:00,77.0,77.18,76.91,77.12,280500.0,40.4089,40.5033,40.3616,40.4719,280500.0
2006-12-04 09:45:00,77.12,77.21,77.02,77.03,256800.0,40.4719,40.5191,40.4194,40.4246,256800.0
2006-12-04 09:50:00,77.04,77.12,76.87,76.87,262800.0,40.4299,40.4719,40.3407,40.3407,262800.0
2006-12-04 09:55:00,76.85,76.99,76.85,76.94,237900.0,40.3302,40.4036,40.3302,40.3774,237900.0
2006-12-04 10:00:00,76.94,77.08,76.87,76.92,297000.0,40.3774,40.4509,40.3407,40.3669,297000.0
2006-12-04 10:05:00,76.91,76.96,76.73,76.75,264000.0,40.3616,40.3879,40.2672,40.2777,264000.0
2006-12-04 10:10:00,76.75,76.77,76.51,76.55,403200.0,40.2777,40.2882,40.1517,40.1727,403200.0
2006-12-04 10:15:00,76.55,76.74,76.54,76.71,238000.0,40.1727,40.2724,40.1675,40.2567,238000.0
2006-12-04 10:20:00,76.71,76.9,76.64,76.83,355200.0,40.2567,40.3564,40.22,40.3197,355200.0
2006-12-04 10:25:00,76.83,76.87,76.61,76.68,218900.0,40.3197,40.3407,40.2042,40.2409,218900.0
2006-12-04 10:30:00,76.69,76.78,76.68,76.7,156000.0,40.2462,40.2934,40.2409,40.2514,156000.0
2006-12-04 10:35:00,76.7,76.77,76.63,76.65,187200.0,40.2514,40.2882,40.2147,40.2252,187200.0
2006-12-04 10:40:00,76.65,76.89,76.65,76.86,223500.0,40.2252,40.3511,40.2252,40.3354,223500.0
2006-12-04 10:45:00,76.86,76.87,76.75,76.81,145800.0,40.3354,40.3407,40.2777,40.3092,145800.0
2006-12-04 10:50:00,76.83,76.87,76.77,76.78,255500.0,40.3197,40.3407,40.2882,40.2934,255500.0
2006-12-04 10:55:00,76.78,76.86,76.76,76.84,214600.0,40.2934,40.3354,40.2829,40.3249,214600.0
2006-12-04 11:00:00,76.85,76.85,76.78,76.83,268900.0,40.3302,40.3302,40.2934,40.3197,268900.0
2006-12-04 11:05:00,76.83,76.89,76.76,76.87,257400.0,40.3197,40.3511,40.2829,40.3407,257400.0
2006-12-04 11:10:00,76.87,76.98,76.83,76.88,228200.0,40.3407,40.3984,40.3197,40.3459,228200.0
2006-12-04 11:15:00,76.88,77.09,76.87,77.08,261600.0,40.3459,40.4561,40.3407,40.4509,261600.0
2006-12-04 11:20:00,77.08,77.24,77.08,77.23,239100.0,40.4509,40.5348,40.4509,40.5296,239100.0
2006-12-04 11:25:00,77.24,77.3,77.15,77.15,274500.0,40.5348,40.5663,40.4876,40.4876,274500.0
2006-12-04 11:30:00,77.15,77.16,77.06,77.11,234100.0,40.4876,40.4928,40.4404,40.4666,234100.0
2006-12-04 11:35:00,77.11,77.15,77.08,77.15,166600.0,40.4666,40.4876,40.4509,40.4876,166600.0
2006-12-04 11:40:00,77.15,77.16,77.06,77.09,111300.0,40.4876,40.4928,40.4404,40.4561,111300.0
2006-12-04 11:45:00,77.09,77.15,77.06,77.11,107300.0,40.4561,40.4876,40.4404,40.4666,107300.0
2006-12-04 11:50:00,77.11,77.21,77.08,77.2,154800.0,40.4666,40.5191,40.4509,40.5138,154800.0
2006-12-04 11:55:00,77.2,77.32,77.2,77.31,140800.0,40.5138,40.5768,40.5138,40.5716,140800.0
2006-12-04 12:00:00,77.33,77.35,77.22,77.26,267400.0,40.5821,40.5926,40.5243,40.5453,267400.0
2006-12-04 12:05:00,77.25,77.27,77.16,77.17,114300.0,40.5401,40.5506,40.4928,40.4981,114300.0
2006-12-04 12:10:00,77.17,77.17,77.09,77.09,147100.0,40.4981,40.4981,40.4561,40.4561,147100.0
2006-12-04 12:15:00,77.1,77.12,77.06,77.07,138400.0,40.4614,40.4719,40.4404,40.4456,138400.0
2006-12-04 12:20:00,77.07,77.09,76.99,77.08,262400.0,40.4456,40.4561,40.4036,40.4509,262400.0
2006-12-04 12:25:00,77.08,77.1,77.07,77.09,238800.0,40.4509,40.4614,40.4456,40.4561,238800.0
2006-12-04 12:30:00,77.09,77.2,77.07,77.16,270600.0,40.4561,40.5138,40.4456,40.4928,270600.0
2006-12-04 12:35:00,77.16,77.16,77.08,77.08,195000.0,40.4928,40.4928,40.4509,40.4509,195000.0
2006-12-04 12:40:00,77.09,77.16,76.99,77.14,183400.0,40.4561,40.4928,40.4036,40.4823,183400.0
2006-12-04 12:45:00,77.13,77.18,77.09,77.1,91800.0,40.4771,40.5033,40.4561,40.4614,91800.0
2006-12-04 12:50:00,77.1,77.11,77.09,77.09,94000.0,40.4614,40.4666,40.4561,40.4561,94000.0
2006-12-04 12:55:00,77.1,77.15,77.08,77.15,153600.0,40.4614,40.4876,40.4509,40.4876,153600.0
2006-12-04 13:00:00,77.15,77.15,77.08,77.11,177600.0,40.4876,40.4876,40.4509,40.4666,177600.0
2006-12-04 13:05:00,77.11,77.17,77.09,77.11,190600.0,40.4666,40.4981,40.4561,40.4666,190600.0
2006-12-04 13:10:00,77.11,77.12,77.05,77.08,117900.0,40.4666,40.4719,40.4351,40.4509,117900.0
2006-12-04 13:15:00,77.08,77.11,77.04,77.08,101500.0,40.4509,40.4666,40.4299,40.4509,101500.0
2006-12-04 13:20:00,77.08,77.08,76.99,77.08,406900.0,40.4509,40.4509,40.4036,40.4509,406900.0
2006-12-04 13:25:00,77.08,77.1,77.07,77.08,164200.0,40.4509,40.4614,40.4456,40.4509,164200.0
2006-12-04 13:30:00,77.09,77.15,77.08,77.1,196100.0,40.4561,40.4876,40.4509,40.4614,196100.0
2006-12-04 13:35:00,77.11,77.2,77.06,77.1,192100.0,40.4666,40.5138,40.4404,40.4614,192100.0
2006-12-04 13:40:00,77.1,77.23,77.07,77.16,247400.0,40.4614,40.5296,40.4456,40.4928,247400.0
2006-12-04 13:45:00,77.16,77.24,77.14,77.18,223500.0,40.4928,40.5348,40.4823,40.5033,223500.0
2006-12-04 13:50:00,77.18,77.18,77.07,77.1,186700.0,40.5033,40.5033,40.4456,40.4614,186700.0
2006-12-04 13:55:00,77.11,77.12,77.05,77.06,194400.0,40.4666,40.4719,40.4351,40.4404,194400.0
2006-12-04 14:00:00,77.06,77.1,77.05,77.08,218700.0,40.4404,40.4614,40.4351,40.4509,218700.0
2006-12-04 14:05:00,77.07,77.15,77.07,77.13,98600.0,40.4456,40.4876,40.4456,40.4771,98600.0
2006-12-04 14:10:00,77.14,77.18,77.13,77.15,123400.0,40.4823,40.5033,40.4771,40.4876,123400.0
2006-12-04 14:15:00,77.15,77.16,77.06,77.07,161500.0,40.4876,40.4928,40.4404,40.4456,161500.0
2006-12-04 14:20:00,77.07,77.12,77.07,77.1,108500.0,40.4456,40.4719,40.4456,40.4614,108500.0
2006-12-04 14:25:00,77.11,77.17,77.08,77.14,240200.0,40.4666,40.4981,40.4509,40.4823,240200.0
2006-12-04 14:30:00,77.14,77.23,77.12,77.14,183600.0,40.4823,40.5296,40.4719,40.4823,183600.0
2006-12-04 14:35:00,77.14,77.16,77.14,77.15,97300.0,40.4823,40.4928,40.4823,40.4876,97300.0
2006-12-04 14:40:00,77.15,77.23,77.14,77.23,121500.0,40.4876,40.5296,40.4823,40.5296,121500.0
2006-12-04 14:45:00,77.23,77.25,77.2,77.25,208500.0,40.5296,40.5401,40.5138,40.5401,208500.0
2006-12-04 14:50:00,77.25,77.27,77.22,77.26,322100.0,40.5401,40.5506,40.5243,40.5453,322100.0
2006-12-04 14:55:00,77.26,77.33,77.22,77.32,283200.0,40.5453,40.5821,40.5243,40.5768,283200.0
2006-12-04 15:00:00,77.33,77.35,77.29,77.3,205000.0,40.5821,40.5926,40.5611,40.5663,205000.0
2006-12-04 15:05:00,77.3,77.32,77.26,77.27,144000.0,40.5663,40.5768,40.5453,40.5506,144000.0
2006-12-04 15:10:00,77.28,77.28,77.25,77.25,177000.0,40.5558,40.5558,40.5401,40.5401,177000.0
2006-12-04 15:15:00,77.25,77.35,77.25,77.35,146900.0,40.5401,40.5926,40.5401,40.5926,146900.0
2006-12-04 15:20:00,77.35,77.46,77.31,77.4,191700.0,40.5926,40.6503,40.5716,40.6188,191700.0
2006-12-04 15:25:00,77.41,77.45,77.39,77.42,184900.0,40.624,40.645,40.6135,40.6293,184900.0
2006-12-04 15:30:00,77.41,77.5,77.35,77.49,248300.0,40.624,40.6713,40.5926,40.666,248300.0
2006-12-04 15:35:00,77.49,77.62,77.46,77.62,281300.0,40.666,40.7342,40.6503,40.7342,281300.0
2006-12-04 15:40:00,77.62,77.73,77.61,77.72,404900.0,40.7342,40.792,40.729,40.7867,404900.0
2006-12-04 15:45:00,77.73,77.74,77.67,77.7,264600.0,40.792,40.7972,40.7605,40.7762,264600.0
2006-12-04 15:50:00,77.7,77.73,77.66,77.71,384500.0,40.7762,40.792,40.7552,40.7815,384500.0
2006-12-04 15:55:00,77.71,77.8,77.7,77.79,684200.0,40.7815,40.8287,40.7762,40.8235,684200.0
2006-12-05 09:30:00,78.11,78.34,78.01,78.34,681000.0,40.9914,41.1121,40.9389,41.1121,681000.0
2006-12-05 09:35:00,78.33,78.38,78.22,78.3,315200.0,41.1068,41.1331,41.0491,41.0911,315200.0
2006-12-05 09:40:00,78.29,78.31,78.17,78.25,376200.0,41.0859,41.0964,41.0229,41.0649,376200.0
2006-12-05 09:45:00,78.24,78.25,78.17,78.19,242500.0,41.0596,41.0649,41.0229,41.0334,242500.0
2006-12-05 09:50:00,78.2,78.4,78.17,78.38,324200.0,41.0386,41.1436,41.0229,41.1331,324200.0
2006-12-05 09:55:00,78.34,78.41,78.24,78.25,289000.0,41.1121,41.1488,41.0596,41.0649,289000.0
2006-12-05 10:00:00,78.26,78.52,78.25,78.44,547500.0,41.0701,41.2066,41.0649,41.1646,547500.0
2006-12-05 10:05:00,78.44,78.47,78.32,78.41,425600.0,41.1646,41.1803,41.1016,41.1488,425600.0
2006-12-05 10:10:00,78.4,78.44,78.23,78.35,378200.0,41.1436,41.1646,41.0544,41.1173,378200.0
2006-12-05 10:15:00,78.35,78.41,78.18,78.18,338900.0,41.1173,41.1488,41.0281,41.0281,338900.0
2006-12-05 10:20:00,78.2,78.23,78.11,78.16,365500.0,41.0386,41.0544,40.9914,41.0176,365500.0
2006-12-05 10:25:00,78.16,78.17,77.83,77.98,575100.0,41.0176,41.0229,40.8445,40.9232,575100.0
2006-12-05 10:30:00,77.98,78.01,77.83,77.88,388600.0,40.9232,40.9389,40.8445,40.8707,388600.0
2006-12-05 10:35:00,77.88,77.97,77.71,77.8,447300.0,40.8707,40.9179,40.7815,40.8287,447300.0
2006-12-05 10:40:00,77.8,77.8,77.53,77.59,414000.0,40.8287,40.8287,40.687,40.7185,414000.0
2006-12-05 10:45:00,77.58,77.67,77.47,77.67,468800.0,40.7133,40.7605,40.6555,40.7605,468800.0
2006-12-05 10:50:00,77.67,77.82,77.63,77.73,327700.0,40.7605,40.8392,40.7395,40.792,327700.0
2006-12-05 10:55:00,77.73,77.78,77.63,77.66,223300.0,40.792,40.8182,40.7395,40.7552,223300.0
2006-12-05 11:00:00,77.65,77.73,77.6,77.7,285600.0,40.75,40.792,40.7238,40.7762,285600.0
2006-12-05 11:05:00,77.69,77.88,77.65,77.83,355800.0,40.771,40.8707,40.75,40.8445,355800.0
2006-12-05 11:10:00,77.84,77.88,77.71,77.79,285800.0,40.8497,40.8707,40.7815,40.8235,285800.0
2006-12-05 11:15:00,77.79,77.8,77.65,77.74,257500.0,40.8235,40.8287,40.75,40.7972,257500.0
2006-12-05 11:20:00,77.75,77.83,77.74,77.8,265600.0,40.8025,40.8445,40.7972,40.8287,265600.0
2006-12-05 11:25:00,77.82,77.9,77.77,77.82,208800.0,40.8392,40.8812,40.813,40.8392,208800.0
2006-12-05 11:30:00,77.82,77.82,77.63,77.64,154800.0,40.8392,40.8392,40.7395,40.7447,154800.0
2006-12-05 11:35:00,77.64,77.74,77.63,77.72,259500.0,40.7447,40.7972,40.7395,40.7867,259500.0
2006-12-05 11:40:00,77.7,77.82,77.7,77.82,141700.0,40.7762,40.8392,40.7762,40.8392,141700.0
2006-12-05 11:45:00,77.8,77.84,77.8,77.82,135000.0,40.8287,40.8497,40.8287,40.8392,135000.0
2006-12-05 11:50:00,77.82,77.88,77.82,77.87,199300.0,40.8392,40.8707,40.8392,40.8654,199300.0
2006-12-05 11:55:00,77.87,77.88,77.69,77.72,192900.0,40.8654,40.8707,40.771,40.7867,192900.0
2006-12-05 12:00:00,77.72,77.76,77.67,77.72,193400.0,40.7867,40.8077,40.7605,40.7867,193400.0
2006-12-05 12:05:00,77.73,77.8,77.66,77.73,228400.0,40.792,40.8287,40.7552,40.792,228400.0
2006-12-05 12:10:00,77.73,77.81,77.67,77.8,163700.0,40.792,40.834,40.7605,40.8287,163700.0
2006-12-05 12:15:00,77.8,77.8,77.71,77.73,145600.0,40.8287,40.8287,40.7815,40.792,145600.0
2006-12-05 12:20:00,77.73,77.73,77.66,77.67,167400.0,40.792,40.792,40.7552,40.7605,167400.0
2006-12-05 12:25:00,77.67,77.72,77.61,77.7,190700.0,40.7605,40.7867,40.729,40.7762,190700.0
2006-12-05 12:30:00,77.71,77.92,77.66,77.87,261400.0,40.7815,40.8917,40.7552,40.8654,261400.0
2006-12-05 12:35:00,77.87,77.9,77.81,77.85,149000.0,40.8654,40.8812,40.834,40.8549,149000.0
2006-12-05 12:40:00,77.85,77.9,77.74,77.77,155400.0,40.8549,40.8812,40.7972,40.813,155400.0
2006-12-05 12:45:00,77.77,77.79,77.61,77.7,147200.0,40.813,40.8235,40.729,40.7762,147200.0
2006-12-05 12:50:00,77.7,77.83,77.69,77.83,113500.0,40.7762,40.8445,40.771,40.8445,113500.0
2006-12-05 12:55:00,77.83,78.04,77.81,78.04,222100.0,40.8445,40.9547,40.834,40.9547,222100.0
2006-12-05 13:00:00,78.04,78.15,77.99,78.09,261000.0,40.9547,41.0124,40.9284,40.9809,261000.0
2006-12-05 13:05:00,78.09,78.1,77.95,77.95,181300.0,40.9809,40.9861,40.9074,40.9074,181300.0
2006-12-05 13:10:00,77.94,77.97,77.81,77.95,190700.0,40.9022,40.9179,40.834,40.9074,190700.0
2006-12-05 13:15:00,77.95,78.01,77.87,77.95,128700.0,40.9074,40.9389,40.8654,40.9074,128700.0
2006-12-05 13:20:00,77.95,78.0,77.8,77.8,204000.0,40.9074,40.9337,40.8287,40.8287,204000.0
2006-12-05 13:25:00,77.8,77.9,77.75,77.9,169900.0,40.8287,40.8812,40.8025,40.8812,169900.0
2006-12-05 13:30:00,77.9,77.92,77.82,77.82,101600.0,40.8812,40.8917,40.8392,40.8392,101600.0
2006-12-05 13:35:00,77.83,77.9,77.8,77.89,95700.0,40.8445,40.8812,40.8287,40.8759,95700.0
2006-12-05 13:40:00,77.89,77.91,77.81,77.89,106700.0,40.8759,40.8864,40.834,40.8759,106700.0
2006-12-05 13:45:00,77.88,77.96,77.85,77.88,130500.0,40.8707,40.9127,40.8549,40.8707,130500.0
2006-12-05 13:50:00,77.88,77.88,77.77,77.79,195300.0,40.8707,40.8707,40.813,40.8235,195300.0
2006-12-05 13:55:00,77.79,77.88,77.79,77.87,83000.0,40.8235,40.8707,40.8235,40.8654,83000.0
2006-12-05 14:00:00,77.87,77.87,77.83,77.86,132500.0,40.8654,40.8654,40.8445,40.8602,132500.0
2006-12-05 14:05:00,77.85,77.96,77.85,77.96,114100.0,40.8549,40.9127,40.8549,40.9127,114100.0
2006-12-05 14:10:00,77.97,77.99,77.88,77.88,160600.0,40.9179,40.9284,40.8707,40.8707,160600.0
2006-12-05 14:15:00,77.87,78.04,77.87,78.0,216300.0,40.8654,40.9547,40.8654,40.9337,216300.0
2006-12-05 14:20:00,77.99,78.14,77.97,78.06,204500.0,40.9284,41.0071,40.9179,40.9652,204500.0
2006-12-05 14:25:00,78.05,78.13,77.91,77.97,232900.0,40.9599,41.0019,40.8864,40.9179,232900.0
2006-12-05 14:30:00,77.97,78.03,77.92,77.97,223900.0,40.9179,40.9494,40.8917,40.9179,223900.0
2006-12-05 14:35:00,77.97,78.04,77.94,78.03,89500.0,40.9179,40.9547,40.9022,40.9494,89500.0
2006-12-05 14:40:00,78.03,78.27,77.97,78.25,328100.0,40.9494,41.0754,40.9179,41.0649,328100.0
2006-12-05 14:45:00,78.25,78.3,78.12,78.13,333700.0,41.0649,41.0911,40.9966,41.0019,333700.0
2006-12-05 14:50:00,78.12,78.24,78.12,78.22,165900.0,40.9966,41.0596,40.9966,41.0491,165900.0
2006-12-05 14:55:00,78.22,78.23,78.11,78.13,269600.0,41.0491,41.0544,40.9914,41.0019,269600.0
2006-12-05 15:00:00,78.12,78.18,78.06,78.08,195300.0,40.9966,41.0281,40.9652,40.9757,195300.0
2006-12-05 15:05:00,78.09,78.09,77.99,78.03,262500.0,40.9809,40.9809,40.9284,40.9494,262500.0
2006-12-05 15:10:00,78.03,78.04,77.95,77.99,257600.0,40.9494,40.9547,40.9074,40.9284,257600.0
2006-12-05 15:15:00,77.99,78.06,77.86,77.89,245100.0,40.9284,40.9652,40.8602,40.8759,245100.0
2006-12-05 15:20:00,77.9,77.95,77.86,77.87,215300.0,40.8812,40.9074,40.8602,40.8654,215300.0
2006-12-05 15:25:00,77.87,77.88,77.79,77.84,244700.0,40.8654,40.8707,40.8235,40.8497,244700.0
2006-12-05 15:30:00,77.84,77.85,77.71,77.81,377300.0,40.8497,40.8549,40.7815,40.834,377300.0
2006-12-05 15:35:00,77.82,77.93,77.81,77.92,194700.0,40.8392,40.8969,40.834,40.8917,194700.0
2006-12-05 15:40:00,77.92,77.96,77.89,77.93,269500.0,40.8917,40.9127,40.8759,40.8969,269500.0
2006-12-05 15:45:00,77.93,77.99,77.92,77.98,229200.0,40.8969,40.9284,40.8917,40.9232,229200.0
2006-12-05 15:50:00,77.98,77.98,77.94,77.94,198200.0,40.9232,40.9232,40.9022,40.9022,198200.0
2006-12-05 15:55:00,77.95,78.08,77.94,78.06,608000.0,40.9074,40.9757,40.9022,40.9652,608000.0
2006-12-06 09:30:00,77.82,77.82,77.5,77.59,761800.0,40.8392,40.8392,40.6713,40.7185,761800.0
2006-12-06 09:35:00,77.59,77.71,77.56,77.67,401300.0,40.7185,40.7815,40.7028,40.7605,401300.0
2006-12-06 09:40:00,77.67,77.84,77.66,77.79,435200.0,40.7605,40.8497,40.7552,40.8235,435200.0
2006-12-06 09:45:00,77.8,77.8,77.64,77.68,366900.0,40.8287,40.8287,40.7447,40.7657,366900.0
2006-12-06 09:50:00,77.68,77.7,77.59,77.62,351700.0,40.7657,40.7762,40.7185,40.7342,351700.0
2006-12-06 09:55:00,77.61,77.72,77.6,77.72,277800.0,40.729,40.7867,40.7238,40.7867,277800.0
2006-12-06 10:00:00,77.71,77.72,77.63,77.63,239600.0,40.7815,40.7867,40.7395,40.7395,239600.0
2006-12-06 10:05:00,77.63,77.64,77.55,77.62,298400.0,40.7395,40.7447,40.6975,40.7342,298400.0
2006-12-06 10:10:00,77.62,77.65,77.54,77.62,297200.0,40.7342,40.75,40.6923,40.7342,297200.0
2006-12-06 10:15:00,77.63,77.65,77.56,77.6,355300.0,40.7395,40.75,40.7028,40.7238,355300.0
2006-12-06 10:20:00,77.61,77.68,77.56,77.6,399900.0,40.729,40.7657,40.7028,40.7238,399900.0
2006-12-06 10:25:00,77.6,77.68,77.58,77.61,471000.0,40.7238,40.7657,40.7133,40.729,471000.0
2006-12-06 10:30:00,77.64,78.17,77.6,78.17,1340200.0,40.7447,41.0229,40.7238,41.0229,1340200.0
2006-12-06 10:35:00,78.15,78.2,77.83,77.85,696000.0,41.0124,41.0386,40.8445,40.8549,696000.0
2006-12-06 10:40:00,77.84,77.85,77.57,77.69,663700.0,40.8497,40.8549,40.708,40.771,663700.0
2006-12-06 10:45:00,77.68,77.73,77.61,77.68,450700.0,40.7657,40.792,40.729,40.7657,450700.0
2006-12-06 10:50:00,77.68,77.7,77.4,77.59,579900.0,40.7657,40.7762,40.6188,40.7185,579900.0
2006-12-06 10:55:00,77.6,77.65,77.47,77.61,425500.0,40.7238,40.75,40.6555,40.729,425500.0
2006-12-06 11:00:00,77.61,77.63,77.37,77.44,531000.0,40.729,40.7395,40.603,40.6398,531000.0
2006-12-06 11:05:00,77.44,77.58,77.29,77.52,661400.0,40.6398,40.7133,40.5611,40.6818,661400.0
2006-12-06 11:10:00,77.52,77.55,77.43,77.45,290000.0,40.6818,40.6975,40.6345,40.645,290000.0
2006-12-06 11:15:00,77.46,77.56,77.45,77.55,341200.0,40.6503,40.7028,40.645,40.6975,341200.0
2006-12-06 11:20:00,77.55,77.6,77.5,77.56,366000.0,40.6975,40.7238,40.6713,40.7028,366000.0
2006-12-06 11:25:00,77.56,77.6,77.5,77.51,265500.0,40.7028,40.7238,40.6713,40.6765,265500.0
2006-12-06 11:30:00,77.51,77.52,77.42,77.44,233900.0,40.6765,40.6818,40.6293,40.6398,233900.0
2006-12-06 11:35:00,77.44,77.47,77.34,77.46,308500.0,40.6398,40.6555,40.5873,40.6503,308500.0
2006-12-06 11:40:00,77.47,77.49,77.37,77.37,221900.0,40.6555,40.666,40.603,40.603,221900.0
2006-12-06 11:45:00,77.37,77.42,77.3,77.35,218100.0,40.603,40.6293,40.5663,40.5926,218100.0
2006-12-06 11:50:00,77.34,77.46,77.34,77.39,225700.0,40.5873,40.6503,40.5873,40.6135,225700.0
2006-12-06 11:55:00,77.39,77.39,77.28,77.28,254900.0,40.6135,40.6135,40.5558,40.5558,254900.0
2006-12-06 12:00:00,77.28,77.28,77.13,77.15,330800.0,40.5558,40.5558,40.4771,40.4876,330800.0
2006-12-06 12:05:00,77.15,77.25,77.14,77.19,270300.0,40.4876,40.5401,40.4823,40.5086,270300.0
2006-12-06 12:10:00,77.19,77.25,77.14,77.16,302800.0,40.5086,40.5401,40.4823,40.4928,302800.0
2006-12-06 12:15:00,77.16,77.32,77.15,77.3,388000.0,40.4928,40.5768,40.4876,40.5663,388000.0
2006-12-06 12:20:00,77.3,77.35,77.21,77.25,253200.0,40.5663,40.5926,40.5191,40.5401,253200.0
2006-12-06 12:25:00,77.26,77.33,77.21,77.21,140100.0,40.5453,40.5821,40.5191,40.5191,140100.0
2006-12-06 12:30:00,77.21,77.23,77.11,77.13,201500.0,40.5191,40.5296,40.4666,40.4771,201500.0
2006-12-06 12:35:00,77.13,77.19,77.06,77.08,250200.0,40.4771,40.5086,40.4404,40.4509,250200.0
2006-12-06 12:40:00,77.08,77.23,77.07,77.18,263600.0,40.4509,40.5296,40.4456,40.5033,263600.0
2006-12-06 12:45:00,77.17,77.22,77.1,77.22,228000.0,40.4981,40.5243,40.4614,40.5243,228000.0
2006-12-06 12:50:00,77.22,77.37,77.22,77.29,289700.0,40.5243,40.603,40.5243,40.5611,289700.0
2006-12-06 12:55:00,77.29,77.4,77.27,77.31,236800.0,40.5611,40.6188,40.5506,40.5716,236800.0
2006-12-06 13:00:00,77.3,77.4,77.28,77.36,294500.0,40.5663,40.6188,40.5558,40.5978,294500.0
2006-12-06 13:05:00,77.36,77.37,77.29,77.36,165500.0,40.5978,40.603,40.5611,40.5978,165500.0
2006-12-06 13:10:00,77.36,77.37,77.29,77.36,196100.0,40.5978,40.603,40.5611,40.5978,196100.0
2006-12-06 13:15:00,77.36,77.36,77.27,77.28,135500.0,40.5978,40.5978,40.5506,40.5558,135500.0
2006-12-06 13:20:00,77.28,77.31,77.26,77.29,141800.0,40.5558,40.5716,40.5453,40.5611,141800.0
2006-12-06 13:25:00,77.3,77.3,77.2,77.2,109800.0,40.5663,40.5663,40.5138,40.5138,109800.0
2006-12-06 13:30:00,77.21,77.23,77.11,77.12,198600.0,40.5191,40.5296,40.4666,40.4719,198600.0
2006-12-06 13:35:00,77.12,77.14,76.85,76.92,448800.0,40.4719,40.4823,40.3302,40.3669,448800.0
2006-12-06 13:40:00,76.93,76.98,76.85,76.91,276000.0,40.3721,40.3984,40.3302,40.3616,276000.0
2006-12-06 13:45:00,76.9,76.91,76.77,76.87,257200.0,40.3564,40.3616,40.2882,40.3407,257200.0
2006-12-06 13:50:00,76.87,76.91,76.78,76.83,251000.0,40.3407,40.3616,40.2934,40.3197,251000.0
2006-12-06 13:55:00,76.82,76.96,76.76,76.96,168800.0,40.3144,40.3879,40.2829,40.3879,168800.0
2006-12-06 14:00:00,76.96,77.15,76.91,77.01,260100.0,40.3879,40.4876,40.3616,40.4141,260100.0
2006-12-06 14:05:00,77.0,77.04,76.91,76.98,265800.0,40.4089,40.4299,40.3616,40.3984,265800.0
2006-12-06 14:10:00,76.99,77.02,76.93,76.94,428900.0,40.4036,40.4194,40.3721,40.3774,428900.0
2006-12-06 14:15:00,76.94,76.95,76.79,76.88,234500.0,40.3774,40.3826,40.2987,40.3459,234500.0
2006-12-06 14:20:00,76.88,76.92,76.83,76.89,132400.0,40.3459,40.3669,40.3197,40.3511,132400.0
2006-12-06 14:25:00,76.89,76.92,76.77,76.83,266000.0,40.3511,40.3669,40.2882,40.3197,266000.0
2006-12-06 14:30:00,76.82,76.84,76.78,76.81,289300.0,40.3144,40.3249,40.2934,40.3092,289300.0
2006-12-06 14:35:00,76.8,76.81,76.71,76.73,216600.0,40.3039,40.3092,40.2567,40.2672,216600.0
2006-12-06 14:40:00,76.71,76.77,76.66,76.74,241600.0,40.2567,40.2882,40.2304,40.2724,241600.0
2006-12-06 14:45:00,76.74,76.8,76.7,76.75,204000.0,40.2724,40.3039,40.2514,40.2777,204000.0
2006-12-06 14:50:00,76.74,76.77,76.7,76.73,175200.0,40.2724,40.2882,40.2514,40.2672,175200.0
2006-12-06 14:55:00,76.73,76.74,76.68,76.7,176300.0,40.2672,40.2724,40.2409,40.2514,176300.0
2006-12-06 15:00:00,76.7,76.7,76.64,76.7,236300.0,40.2514,40.2514,40.22,40.2514,236300.0
2006-12-06 15:05:00,76.7,76.76,76.64,76.67,295300.0,40.2514,40.2829,40.22,40.2357,295300.0
2006-12-06 15:10:00,76.67,76.67,76.55,76.56,197300.0,40.2357,40.2357,40.1727,40.178,197300.0
2006-12-06 15:15:00,76.57,76.61,76.52,76.53,286000.0,40.1832,40.2042,40.157,40.1622,286000.0
2006-12-06 15:20:00,76.53,76.54,76.33,76.45,473600.0,40.1622,40.1675,40.0573,40.1202,473600.0
2006-12-06 15:25:00,76.44,76.47,76.32,76.46,534900.0,40.115,40.1307,40.052,40.1255,534900.0
2006-12-06 15:30:00,76.46,76.46,76.34,76.45,472900.0,40.1255,40.1255,40.0625,40.1202,472900.0
2006-12-06 15:35:00,76.46,76.63,76.44,76.55,592400.0,40.1255,40.2147,40.115,40.1727,592400.0
2006-12-06 15:40:00,76.55,76.58,76.45,76.45,531200.0,40.1727,40.1885,40.1202,40.1202,531200.0
2006-12-06 15:45:00,76.45,76.48,76.25,76.29,643700.0,40.1202,40.136,40.0153,40.0363,643700.0
2006-12-06 15:50:00,76.3,76.35,76.27,76.35,544400.0,40.0415,40.0678,40.0258,40.0678,544400.0
2006-12-06 15:55:00,76.35,76.39,76.25,76.35,585200.0,40.0678,40.0888,40.0153,40.0678,585200.0
2006-12-07 09:30:00,76.3,76.6,76.25,76.47,659700.0,40.0415,40.199,40.0153,40.1307,659700.0
2006-12-07 09:35:00,76.48,76.49,76.04,76.13,506300.0,40.136,40.1412,39.9051,39.9523,506300.0
2006-12-07 09:40:00,76.13,76.38,76.11,76.34,370700.0,39.9523,40.0835,39.9418,40.0625,370700.0
2006-12-07 09:45:00,76.34,76.45,76.2,76.39,486100.0,40.0625,40.1202,39.989,40.0888,486100.0
2006-12-07 09:50:00,76.4,76.7,76.4,76.52,483000.0,40.094,40.2514,40.094,40.157,483000.0
2006-12-07 09:55:00,76.51,76.54,76.41,76.52,315100.0,40.1517,40.1675,40.0993,40.157,315100.0
2006-12-07 10:00:00,76.52,76.52,76.3,76.36,283900.0,40.157,40.157,40.0415,40.073,283900.0
2006-12-07 10:05:00,76.35,76.42,76.2,76.27,476000.0,40.0678,40.1045,39.989,40.0258,476000.0
2006-12-07 10:10:00,76.27,76.34,76.06,76.07,452500.0,40.0258,40.0625,39.9156,39.9208,452500.0
2006-12-07 10:15:00,76.07,76.15,75.82,75.92,580000.0,39.9208,39.9628,39.7896,39.8421,580000.0
2006-12-07 10:20:00,75.91,76.0,75.88,75.89,342000.0,39.8369,39.8841,39.8211,39.8264,342000.0
2006-12-07 10:25:00,75.89,76.1,75.88,76.06,348400.0,39.8264,39.9366,39.8211,39.9156,348400.0
2006-12-07 10:30:00,76.06,76.25,75.82,75.91,449600.0,39.9156,40.0153,39.7896,39.8369,449600.0
2006-12-07 10:35:00,75.9,75.98,75.76,75.76,465200.0,39.8316,39.8736,39.7581,39.7581,465200.0
2006-12-07 10:40:00,75.77,75.81,75.44,75.51,795000.0,39.7634,39.7844,39.5902,39.6269,795000.0
2006-12-07 10:45:00,75.51,75.53,75.28,75.33,1079100.0,39.6269,39.6374,39.5062,39.5325,1079100.0
2006-12-07 10:50:00,75.32,75.68,75.28,75.62,1025600.0,39.5272,39.7162,39.5062,39.6847,1025600.0
2006-12-07 10:55:00,75.63,75.7,75.53,75.66,579200.0,39.6899,39.7266,39.6374,39.7057,579200.0
2006-12-07 11:00:00,75.63,75.71,75.6,75.67,330900.0,39.6899,39.7319,39.6742,39.7109,330900.0
2006-12-07 11:05:00,75.67,75.87,75.67,75.76,433000.0,39.7109,39.8159,39.7109,39.7581,433000.0
2006-12-07 11:10:00,75.76,75.85,75.73,75.78,366500.0,39.7581,39.8054,39.7424,39.7686,366500.0
2006-12-07 11:15:00,75.79,75.88,75.72,75.72,409900.0,39.7739,39.8211,39.7371,39.7371,409900.0
2006-12-07 11:20:00,75.72,75.81,75.54,75.55,459200.0,39.7371,39.7844,39.6427,39.6479,459200.0
2006-12-07 11:25:00,75.54,75.58,75.35,75.43,691500.0,39.6427,39.6637,39.543,39.585,691500.0
2006-12-07 11:30:00,75.43,75.53,75.38,75.49,449500.0,39.585,39.6374,39.5587,39.6164,449500.0
2006-12-07 11:35:00,75.49,75.5,75.38,75.39,392400.0,39.6164,39.6217,39.5587,39.564,392400.0
2006-12-07 11:40:00,75.39,75.41,75.32,75.36,290700.0,39.564,39.5745,39.5272,39.5482,290700.0
2006-12-07 11:45:00,75.36,75.53,75.35,75.49,390600.0,39.5482,39.6374,39.543,39.6164,390600.0
2006-12-07 11:50:00,75.48,75.57,75.48,75.56,337100.0,39.6112,39.6584,39.6112,39.6532,337100.0
2006-12-07 11:55:00,75.56,75.68,75.54,75.58,297600.0,39.6532,39.7162,39.6427,39.6637,297600.0
2006-12-07 12:00:00,75.58,75.68,75.55,75.55,200000.0,39.6637,39.7162,39.6479,39.6479,200000.0
2006-12-07 12:05:00,75.55,75.65,75.54,75.63,208200.0,39.6479,39.7004,39.6427,39.6899,208200.0
2006-12-07 12:10:00,75.63,75.75,75.62,75.74,201400.0,39.6899,39.7529,39.6847,39.7476,201400.0
2006-12-07 12:15:00,75.75,75.78,75.61,75.61,291900.0,39.7529,39.7686,39.6794,39.6794,291900.0
2006-12-07 12:20:00,75.6,75.79,75.58,75.79,206900.0,39.6742,39.7739,39.6637,39.7739,206900.0
2006-12-07 12:25:00,75.79,75.79,75.62,75.63,317500.0,39.7739,39.7739,39.6847,39.6899,317500.0
2006-12-07 12:30:00,75.63,75.64,75.45,75.46,238800.0,39.6899,39.6952,39.5955,39.6007,238800.0
2006-12-07 12:35:00,75.46,75.63,75.46,75.58,227800.0,39.6007,39.6899,39.6007,39.6637,227800.0
2006-12-07 12:40:00,75.58,75.59,75.44,75.49,166000.0,39.6637,39.6689,39.5902,39.6164,166000.0
2006-12-07 12:45:00,75.48,75.52,75.42,75.49,167300.0,39.6112,39.6322,39.5797,39.6164,167300.0
2006-12-07 12:50:00,75.49,75.66,75.49,75.56,139800.0,39.6164,39.7057,39.6164,39.6532,139800.0
2006-12-07 12:55:00,75.56,75.6,75.56,75.59,52700.0,39.6532,39.6742,39.6532,39.6689,52700.0
2006-12-07 13:00:00,75.59,75.61,75.57,75.58,120600.0,39.6689,39.6794,39.6584,39.6637,120600.0
2006-12-07 13:05:00,75.58,75.67,75.58,75.64,114900.0,39.6637,39.7109,39.6637,39.6952,114900.0
2006-12-07 13:10:00,75.64,75.67,75.59,75.6,151400.0,39.6952,39.7109,39.6689,39.6742,151400.0
2006-12-07 13:15:00,75.6,75.64,75.55,75.61,85200.0,39.6742,39.6952,39.6479,39.6794,85200.0
2006-12-07 13:20:00,75.61,75.78,75.61,75.78,103100.0,39.6794,39.7686,39.6794,39.7686,103100.0
2006-12-07 13:25:00,75.77,75.9,75.77,75.88,206400.0,39.7634,39.8316,39.7634,39.8211,206400.0
2006-12-07 13:30:00,75.88,75.94,75.85,75.91,194400.0,39.8211,39.8526,39.8054,39.8369,194400.0
2006-12-07 13:35:00,75.91,75.91,75.79,75.84,215700.0,39.8369,39.8369,39.7739,39.8001,215700.0
2006-12-07 13:40:00,75.83,75.87,75.76,75.86,215100.0,39.7949,39.8159,39.7581,39.8106,215100.0
2006-12-07 13:45:00,75.85,75.87,75.79,75.8,115400.0,39.8054,39.8159,39.7739,39.7791,115400.0
2006-12-07 13:50:00,75.8,75.86,75.79,75.85,159100.0,39.7791,39.8106,39.7739,39.8054,159100.0
2006-12-07 13:55:00,75.85,75.95,75.81,75.81,200100.0,39.8054,39.8578,39.7844,39.7844,200100.0
2006-12-07 14:00:00,75.82,75.84,75.67,75.73,212400.0,39.7896,39.8001,39.7109,39.7424,212400.0
2006-12-07 14:05:00,75.73,75.73,75.53,75.57,229300.0,39.7424,39.7424,39.6374,39.6584,229300.0
2006-12-07 14:10:00,75.57,75.66,75.5,75.6,554500.0,39.6584,39.7057,39.6217,39.6742,554500.0
2006-12-07 14:15:00,75.59,75.63,75.51,75.52,203500.0,39.6689,39.6899,39.6269,39.6322,203500.0
2006-12-07 14:20:00,75.52,75.66,75.51,75.6,283900.0,39.6322,39.7057,39.6269,39.6742,283900.0
2006-12-07 14:25:00,75.61,75.61,75.42,75.59,259400.0,39.6794,39.6794,39.5797,39.6689,259400.0
2006-12-07 14:30:00,75.58,75.59,75.42,75.48,156700.0,39.6637,39.6689,39.5797,39.6112,156700.0
2006-12-07 14:35:00,75.48,75.57,75.45,75.51,211600.0,39.6112,39.6584,39.5955,39.6269,211600.0
2006-12-07 14:40:00,75.51,75.6,75.48,75.56,200100.0,39.6269,39.6742,39.6112,39.6532,200100.0
2006-12-07 14:45:00,75.56,75.7,75.56,75.61,154700.0,39.6532,39.7266,39.6532,39.6794,154700.0
2006-12-07 14:50:00,75.6,75.64,75.57,75.64,137100.0,39.6742,39.6952,39.6584,39.6952,137100.0
2006-12-07 14:55:00,75.64,75.64,75.55,75.56,157400.0,39.6952,39.6952,39.6479,39.6532,157400.0
2006-12-07 15:00:00,75.57,75.61,75.45,75.46,269300.0,39.6584,39.6794,39.5955,39.6007,269300.0
2006-12-07 15:05:00,75.46,75.65,75.45,75.64,221900.0,39.6007,39.7004,39.5955,39.6952,221900.0
2006-12-07 15:10:00,75.65,75.65,75.55,75.57,234800.0,39.7004,39.7004,39.6479,39.6584,234800.0
2006-12-07 15:15:00,75.57,75.73,75.56,75.71,309900.0,39.6584,39.7424,39.6532,39.7319,309900.0
2006-12-07 15:20:00,75.71,75.74,75.63,75.69,232400.0,39.7319,39.7476,39.6899,39.7214,232400.0
2006-12-07 15:25:00,75.69,75.8,75.66,75.74,268900.0,39.7214,39.7791,39.7057,39.7476,268900.0
2006-12-07 15:30:00,75.72,75.86,75.72,75.83,412500.0,39.7371,39.8106,39.7371,39.7949,412500.0
2006-12-07 15:35:00,75.84,75.85,75.73,75.76,275400.0,39.8001,39.8054,39.7424,39.7581,275400.0
2006-12-07 15:40:00,75.77,75.84,75.73,75.79,218100.0,39.7634,39.8001,39.7424,39.7739,218100.0
2006-12-07 15:45:00,75.79,75.8,75.68,75.73,207300.0,39.7739,39.7791,39.7162,39.7424,207300.0
2006-12-07 15:50:00,75.72,75.73,75.63,75.69,189200.0,39.7371,39.7424,39.6899,39.7214,189200.0
2006-12-07 15:55:00,75.69,75.74,75.61,75.65,411400.0,39.7214,39.7476,39.6794,39.7004,411400.0
2006-12-08 09:30:00,76.2,76.35,76.05,76.3,490900.0,39.989,40.0678,39.9103,40.0415,490900.0
2006-12-08 09:35:00,76.31,76.42,76.15,76.2,404000.0,40.0468,40.1045,39.9628,39.989,404000.0
2006-12-08 09:40:00,76.19,76.4,76.13,76.2,511100.0,39.9838,40.094,39.9523,39.989,511100.0
2006-12-08 09:45:00,76.19,76.21,76.07,76.07,357900.0,39.9838,39.9943,39.9208,39.9208,357900.0
2006-12-08 09:50:00,76.07,76.21,75.94,76.21,519600.0,39.9208,39.9943,39.8526,39.9943,519600.0
2006-12-08 09:55:00,76.22,76.33,76.16,76.25,375100.0,39.9995,40.0573,39.9681,40.0153,375100.0
2006-12-08 10:00:00,76.26,76.29,76.14,76.21,427900.0,40.0205,40.0363,39.9576,39.9943,427900.0
2006-12-08 10:05:00,76.21,76.3,76.15,76.19,260500.0,39.9943,40.0415,39.9628,39.9838,260500.0
2006-12-08 10:10:00,76.18,76.19,75.9,75.98,524800.0,39.9785,39.9838,39.8316,39.8736,524800.0
2006-12-08 10:15:00,75.97,76.1,75.9,75.91,252900.0,39.8683,39.9366,39.8316,39.8369,252900.0
2006-12-08 10:20:00,75.91,75.98,75.76,75.95,313700.0,39.8369,39.8736,39.7581,39.8578,313700.0
2006-12-08 10:25:00,75.95,76.03,75.88,75.93,246200.0,39.8578,39.8998,39.8211,39.8474,246200.0
2006-12-08 10:30:00,75.92,75.96,75.85,75.88,287800.0,39.8421,39.8631,39.8054,39.8211,287800.0
2006-12-08 10:35:00,75.88,76.07,75.85,76.01,246200.0,39.8211,39.9208,39.8054,39.8893,246200.0
2006-12-08 10:40:00,76.02,76.2,76.01,76.19,216800.0,39.8946,39.989,39.8893,39.9838,216800.0
2006-12-08 10:45:00,76.18,76.25,76.11,76.18,215100.0,39.9785,40.0153,39.9418,39.9785,215100.0
2006-12-08 10:50:00,76.18,76.29,76.12,76.2,248500.0,39.9785,40.0363,39.9471,39.989,248500.0
2006-12-08 10:55:00,76.2,76.23,76.01,76.09,224200.0,39.989,40.0048,39.8893,39.9313,224200.0
2006-12-08 11:00:00,76.08,76.25,76.06,76.18,300200.0,39.9261,40.0153,39.9156,39.9785,300200.0
2006-12-08 11:05:00,76.19,76.26,76.13,76.17,166500.0,39.9838,40.0205,39.9523,39.9733,166500.0
2006-12-08 11:10:00,76.16,76.28,76.13,76.24,198700.0,39.9681,40.031,39.9523,40.01,198700.0
2006-12-08 11:15:00,76.24,76.3,76.19,76.21,310000.0,40.01,40.0415,39.9838,39.9943,310000.0
2006-12-08 11:20:00,76.23,76.3,76.17,76.18,168800.0,40.0048,40.0415,39.9733,39.9785,168800.0
2006-12-08 11:25:00,76.18,76.28,76.18,76.24,127400.0,39.9785,40.031,39.9785,40.01,127400.0
2006-12-08 11:30:00,76.24,76.37,76.2,76.21,234500.0,40.01,40.0783,39.989,39.9943,234500.0
2006-12-08 11:35:00,76.2,76.2,76.12,76.18,133000.0,39.989,39.989,39.9471,39.9785,133000.0
2006-12-08 11:40:00,76.19,76.2,76.01,76.02,140500.0,39.9838,39.989,39.8893,39.8946,140500.0
2006-12-08 11:45:00,76.02,76.03,75.91,75.99,182000.0,39.8946,39.8998,39.8369,39.8788,182000.0
2006-12-08 11:50:00,75.99,76.07,75.95,75.97,111500.0,39.8788,39.9208,39.8578,39.8683,111500.0
2006-12-08 11:55:00,75.97,76.02,75.93,75.96,107500.0,39.8683,39.8946,39.8474,39.8631,107500.0
2006-12-08 12:00:00,75.96,76.09,75.96,76.01,100100.0,39.8631,39.9313,39.8631,39.8893,100100.0
2006-12-08 12:05:00,76.01,76.05,76.0,76.01,94000.0,39.8893,39.9103,39.8841,39.8893,94000.0
2006-12-08 12:10:00,76.01,76.12,76.0,76.06,137300.0,39.8893,39.9471,39.8841,39.9156,137300.0
2006-12-08 12:15:00,76.07,76.14,75.97,76.05,100900.0,39.9208,39.9576,39.8683,39.9103,100900.0
2006-12-08 12:20:00,76.06,76.23,76.03,76.19,106900.0,39.9156,40.0048,39.8998,39.9838,106900.0
2006-12-08 12:25:00,76.2,76.24,76.11,76.15,73400.0,39.989,40.01,39.9418,39.9628,73400.0
2006-12-08 12:30:00,76.15,76.19,76.13,76.14,61500.0,39.9628,39.9838,39.9523,39.9576,61500.0
2006-12-08 12:35:00,76.14,76.14,75.96,76.1,170800.0,39.9576,39.9576,39.8631,39.9366,170800.0
2006-12-08 12:40:00,76.08,76.15,76.06,76.11,64300.0,39.9261,39.9628,39.9156,39.9418,64300.0
2006-12-08 12:45:00,76.09,76.15,76.08,76.09,81000.0,39.9313,39.9628,39.9261,39.9313,81000.0
2006-12-08 12:50:00,76.09,76.09,76.02,76.03,122300.0,39.9313,39.9313,39.8946,39.8998,122300.0
2006-12-08 12:55:00,76.04,76.08,75.94,76.02,201900.0,39.9051,39.9261,39.8526,39.8946,201900.0
2006-12-08 13:00:00,76.02,76.04,75.93,75.97,139700.0,39.8946,39.9051,39.8474,39.8683,139700.0
2006-12-08 13:05:00,75.95,75.97,75.85,75.86,124700.0,39.8578,39.8683,39.8054,39.8106,124700.0
2006-12-08 13:10:00,75.86,75.87,75.76,75.84,244600.0,39.8106,39.8159,39.7581,39.8001,244600.0
2006-12-08 13:15:00,75.83,75.99,75.83,75.98,79600.0,39.7949,39.8788,39.7949,39.8736,79600.0
2006-12-08 13:20:00,75.98,75.98,75.84,75.86,127600.0,39.8736,39.8736,39.8001,39.8106,127600.0
2006-12-08 13:25:00,75.86,75.87,75.75,75.79,152400.0,39.8106,39.8159,39.7529,39.7739,152400.0
2006-12-08 13:30:00,75.79,75.83,75.71,75.81,170800.0,39.7739,39.7949,39.7319,39.7844,170800.0
2006-12-08 13:35:00,75.8,75.84,75.7,75.71,111500.0,39.7791,39.8001,39.7266,39.7319,111500.0
2006-12-08 13:40:00,75.7,75.7,75.5,75.55,252300.0,39.7266,39.7266,39.6217,39.6479,252300.0
2006-12-08 13:45:00,75.56,75.68,75.5,75.63,221000.0,39.6532,39.7162,39.6217,39.6899,221000.0
2006-12-08 13:50:00,75.62,75.67,75.57,75.67,104100.0,39.6847,39.7109,39.6584,39.7109,104100.0
2006-12-08 13:55:00,75.67,75.67,75.51,75.6,213900.0,39.7109,39.7109,39.6269,39.6742,213900.0
2006-12-08 14:00:00,75.59,75.68,75.54,75.63,154600.0,39.6689,39.7162,39.6427,39.6899,154600.0
2006-12-08 14:05:00,75.63,75.75,75.52,75.67,187600.0,39.6899,39.7529,39.6322,39.7109,187600.0
2006-12-08 14:10:00,75.67,75.78,75.62,75.71,112500.0,39.7109,39.7686,39.6847,39.7319,112500.0
2006-12-08 14:15:00,75.7,75.76,75.58,75.61,151600.0,39.7266,39.7581,39.6637,39.6794,151600.0
2006-12-08 14:20:00,75.61,75.75,75.6,75.75,141100.0,39.6794,39.7529,39.6742,39.7529,141100.0
2006-12-08 14:25:00,75.76,75.78,75.54,75.54,199100.0,39.7581,39.7686,39.6427,39.6427,199100.0
2006-12-08 14:30:00,75.55,75.67,75.54,75.65,141400.0,39.6479,39.7109,39.6427,39.7004,141400.0
2006-12-08 14:35:00,75.64,75.67,75.6,75.63,95800.0,39.6952,39.7109,39.6742,39.6899,95800.0
2006-12-08 14:40:00,75.63,75.79,75.63,75.75,203300.0,39.6899,39.7739,39.6899,39.7529,203300.0
2006-12-08 14:45:00,75.76,75.8,75.66,75.68,114600.0,39.7581,39.7791,39.7057,39.7162,114600.0
2006-12-08 14:50:00,75.68,75.85,75.63,75.73,134600.0,39.7162,39.8054,39.6899,39.7424,134600.0
2006-12-08 14:55:00,75.73,75.77,75.64,75.68,85900.0,39.7424,39.7634,39.6952,39.7162,85900.0
2006-12-08 15:00:00,75.69,75.72,75.65,75.7,88500.0,39.7214,39.7371,39.7004,39.7266,88500.0
2006-12-08 15:05:00,75.7,75.81,75.69,75.79,139700.0,39.7266,39.7844,39.7214,39.7739,139700.0
2006-12-08 15:10:00,75.79,75.8,75.75,75.75,140700.0,39.7739,39.7791,39.7529,39.7529,140700.0
2006-12-08 15:15:00,75.76,75.8,75.75,75.78,73800.0,39.7581,39.7791,39.7529,39.7686,73800.0
2006-12-08 15:20:00,75.78,75.81,75.78,75.78,91900.0,39.7686,39.7844,39.7686,39.7686,91900.0
2006-12-08 15:25:00,75.78,75.82,75.76,75.76,166600.0,39.7686,39.7896,39.7581,39.7581,166600.0
2006-12-08 15:30:00,75.77,75.77,75.71,75.74,171100.0,39.7634,39.7634,39.7319,39.7476,171100.0
2006-12-08 15:35:00,75.75,75.78,75.73,75.74,153700.0,39.7529,39.7686,39.7424,39.7476,153700.0
2006-12-08 15:40:00,75.74,75.77,75.73,75.74,185000.0,39.7476,39.7634,39.7424,39.7476,185000.0
2006-12-08 15:45:00,75.74,75.75,75.65,75.69,225000.0,39.7476,39.7529,39.7004,39.7214,225000.0
2006-12-08 15:50:00,75.69,75.7,75.5,75.56,412300.0,39.7214,39.7266,39.6217,39.6532,412300.0
2006-12-08 15:55:00,75.55,75.57,75.44,75.49,541300.0,39.6479,39.6584,39.5902,39.6164,541300.0
2006-12-11 09:30:00,75.25,75.26,74.82,75.07,897700.0,39.4905,39.4957,39.2648,39.396,897700.0
2006-12-11 09:35:00,75.07,75.4,75.05,75.16,309500.0,39.396,39.5692,39.3855,39.4433,309500.0
2006-12-11 09:40:00,75.16,75.21,75.08,75.17,331700.0,39.4433,39.4695,39.4013,39.4485,331700.0
2006-12-11 09:45:00,75.17,75.28,74.99,74.99,367400.0,39.4485,39.5062,39.354,39.354,367400.0
2006-12-11 09:50:00,74.99,75.18,74.98,75.11,390400.0,39.354,39.4538,39.3488,39.417,390400.0
2006-12-11 09:55:00,75.11,75.32,75.1,75.17,252600.0,39.417,39.5272,39.4118,39.4485,252600.0
2006-12-11 10:00:00,75.17,75.21,75.04,75.14,275000.0,39.4485,39.4695,39.3803,39.4328,275000.0
2006-12-11 10:05:00,75.14,75.2,75.08,75.1,426900.0,39.4328,39.4643,39.4013,39.4118,426900.0
2006-12-11 10:10:00,75.1,75.2,75.08,75.16,228800.0,39.4118,39.4643,39.4013,39.4433,228800.0
2006-12-11 10:15:00,75.16,75.34,75.14,75.2,389400.0,39.4433,39.5377,39.4328,39.4643,389400.0
2006-12-11 10:20:00,75.2,75.35,75.18,75.24,390700.0,39.4643,39.543,39.4538,39.4852,390700.0
2006-12-11 10:25:00,75.24,75.24,75.03,75.05,416000.0,39.4852,39.4852,39.375,39.3855,416000.0
2006-12-11 10:30:00,75.05,75.16,75.02,75.13,296800.0,39.3855,39.4433,39.3698,39.4275,296800.0
2006-12-11 10:35:00,75.14,75.37,75.14,75.33,344500.0,39.4328,39.5535,39.4328,39.5325,344500.0
2006-12-11 10:40:00,75.33,75.38,75.23,75.23,410200.0,39.5325,39.5587,39.48,39.48,410200.0
2006-12-11 10:45:00,75.24,75.34,75.2,75.32,342600.0,39.4852,39.5377,39.4643,39.5272,342600.0
2006-12-11 10:50:00,75.32,75.35,75.27,75.28,340600.0,39.5272,39.543,39.501,39.5062,340600.0
2006-12-11 10:55:00,75.28,75.31,75.2,75.29,236700.0,39.5062,39.522,39.4643,39.5115,236700.0
2006-12-11 11:00:00,75.29,75.31,75.25,75.27,211200.0,39.5115,39.522,39.4905,39.501,211200.0
2006-12-11 11:05:00,75.26,75.3,75.26,75.28,203000.0,39.4957,39.5167,39.4957,39.5062,203000.0
2006-12-11 11:10:00,75.29,75.35,75.28,75.31,428400.0,39.5115,39.543,39.5062,39.522,428400.0
2006-12-11 11:15:00,75.31,75.4,75.26,75.39,354500.0,39.522,39.5692,39.4957,39.564,354500.0
2006-12-11 11:20:00,75.4,75.46,75.39,75.43,379700.0,39.5692,39.6007,39.564,39.585,379700.0
2006-12-11 11:25:00,75.42,75.49,75.42,75.49,243100.0,39.5797,39.6164,39.5797,39.6164,243100.0
2006-12-11 11:30:00,75.49,75.64,75.47,75.48,364300.0,39.6164,39.6952,39.6059,39.6112,364300.0
2006-12-11 11:35:00,75.48,75.61,75.48,75.58,336300.0,39.6112,39.6794,39.6112,39.6637,336300.0
2006-12-11 11:40:00,75.59,75.73,75.58,75.66,229800.0,39.6689,39.7424,39.6637,39.7057,229800.0
2006-12-11 11:45:00,75.66,75.79,75.65,75.69,293000.0,39.7057,39.7739,39.7004,39.7214,293000.0
2006-12-11 11:50:00,75.69,75.84,75.69,75.84,278500.0,39.7214,39.8001,39.7214,39.8001,278500.0
2006-12-11 11:55:00,75.84,75.84,75.7,75.7,238300.0,39.8001,39.8001,39.7266,39.7266,238300.0
2006-12-11 12:00:00,75.71,75.75,75.67,75.68,190100.0,39.7319,39.7529,39.7109,39.7162,190100.0
2006-12-11 12:05:00,75.68,75.7,75.63,75.69,289900.0,39.7162,39.7266,39.6899,39.7214,289900.0
2006-12-11 12:10:00,75.68,75.72,75.65,75.66,175000.0,39.7162,39.7371,39.7004,39.7057,175000.0
2006-12-11 12:15:00,75.66,75.67,75.45,75.5,286000.0,39.7057,39.7109,39.5955,39.6217,286000.0
2006-12-11 12:20:00,75.5,75.6,75.48,75.58,163100.0,39.6217,39.6742,39.6112,39.6637,163100.0
2006-12-11 12:25:00,75.58,75.59,75.46,75.55,160100.0,39.6637,39.6689,39.6007,39.6479,160100.0
2006-12-11 12:30:00,75.56,75.59,75.54,75.58,110100.0,39.6532,39.6689,39.6427,39.6637,110100.0
2006-12-11 12:35:00,75.59,75.66,75.57,75.61,115800.0,39.6689,39.7057,39.6584,39.6794,115800.0
2006-12-11 12:40:00,75.61,75.67,75.6,75.65,89000.0,39.6794,39.7109,39.6742,39.7004,89000.0
2006-12-11 12:45:00,75.66,75.7,75.63,75.69,90500.0,39.7057,39.7266,39.6899,39.7214,90500.0
2006-12-11 12:50:00,75.69,75.73,75.68,75.72,70700.0,39.7214,39.7424,39.7162,39.7371,70700.0
2006-12-11 12:55:00,75.71,75.73,75.65,75.68,110700.0,39.7319,39.7424,39.7004,39.7162,110700.0
2006-12-11 13:00:00,75.67,75.71,75.66,75.7,88300.0,39.7109,39.7319,39.7057,39.7266,88300.0
2006-12-11 13:05:00,75.7,75.74,75.69,75.73,79800.0,39.7266,39.7476,39.7214,39.7424,79800.0
2006-12-11 13:10:00,75.72,75.76,75.69,75.75,129600.0,39.7371,39.7581,39.7214,39.7529,129600.0
2006-12-11 13:15:00,75.76,75.81,75.72,75.74,186300.0,39.7581,39.7844,39.7371,39.7476,186300.0
2006-12-11 13:20:00,75.74,75.77,75.73,75.75,109300.0,39.7476,39.7634,39.7424,39.7529,109300.0
2006-12-11 13:25:00,75.75,75.76,75.68,75.69,161700.0,39.7529,39.7581,39.7162,39.7214,161700.0
2006-12-11 13:30:00,75.69,75.7,75.52,75.55,221600.0,39.7214,39.7266,39.6322,39.6479,221600.0
2006-12-11 13:35:00,75.55,75.63,75.55,75.57,178700.0,39.6479,39.6899,39.6479,39.6584,178700.0
2006-12-11 13:40:00,75.57,75.59,75.54,75.56,170400.0,39.6584,39.6689,39.6427,39.6532,170400.0
2006-12-11 13:45:00,75.57,75.64,75.56,75.64,92600.0,39.6584,39.6952,39.6532,39.6952,92600.0
2006-12-11 13:50:00,75.64,75.67,75.61,75.66,64200.0,39.6952,39.7109,39.6794,39.7057,64200.0
2006-12-11 13:55:00,75.66,75.68,75.63,75.63,96600.0,39.7057,39.7162,39.6899,39.6899,96600.0
2006-12-11 14:00:00,75.63,75.64,75.53,75.56,146200.0,39.6899,39.6952,39.6374,39.6532,146200.0
2006-12-11 14:05:00,75.56,75.65,75.56,75.6,118300.0,39.6532,39.7004,39.6532,39.6742,118300.0
2006-12-11 14:10:00,75.59,75.66,75.58,75.59,69200.0,39.6689,39.7057,39.6637,39.6689,69200.0
2006-12-11 14:15:00,75.59,75.6,75.53,75.57,110100.0,39.6689,39.6742,39.6374,39.6584,110100.0
2006-12-11 14:20:00,75.57,75.6,75.45,75.46,181400.0,39.6584,39.6742,39.5955,39.6007,181400.0
2006-12-11 14:25:00,75.45,75.49,75.35,75.49,379700.0,39.5955,39.6164,39.543,39.6164,379700.0
2006-12-11 14:30:00,75.49,75.5,75.45,75.45,109200.0,39.6164,39.6217,39.5955,39.5955,109200.0
2006-12-11 14:35:00,75.45,75.49,75.45,75.48,97600.0,39.5955,39.6164,39.5955,39.6112,97600.0
2006-12-11 14:40:00,75.48,75.53,75.48,75.48,84700.0,39.6112,39.6374,39.6112,39.6112,84700.0
2006-12-11 14:45:00,75.49,75.53,75.48,75.48,110400.0,39.6164,39.6374,39.6112,39.6112,110400.0
2006-12-11 14:50:00,75.48,75.49,75.45,75.46,119400.0,39.6112,39.6164,39.5955,39.6007,119400.0
2006-12-11 14:55:00,75.45,75.47,75.41,75.44,119300.0,39.5955,39.6059,39.5745,39.5902,119300.0
2006-12-11 15:00:00,75.44,75.52,75.43,75.47,124800.0,39.5902,39.6322,39.585,39.6059,124800.0
2006-12-11 15:05:00,75.46,75.54,75.45,75.53,147100.0,39.6007,39.6427,39.5955,39.6374,147100.0
2006-12-11 15:10:00,75.53,75.62,75.52,75.6,109500.0,39.6374,39.6847,39.6322,39.6742,109500.0
2006-12-11 15:15:00,75.6,75.65,75.59,75.64,130300.0,39.6742,39.7004,39.6689,39.6952,130300.0
2006-12-11 15:20:00,75.64,75.65,75.58,75.59,135000.0,39.6952,39.7004,39.6637,39.6689,135000.0
2006-12-11 15:25:00,75.58,75.58,75.37,75.43,383200.0,39.6637,39.6637,39.5535,39.585,383200.0
2006-12-11 15:30:00,75.43,75.47,75.4,75.45,227700.0,39.585,39.6059,39.5692,39.5955,227700.0
2006-12-11 15:35:00,75.46,75.5,75.41,75.5,183800.0,39.6007,39.6217,39.5745,39.6217,183800.0
2006-12-11 15:40:00,75.5,75.5,75.4,75.41,143300.0,39.6217,39.6217,39.5692,39.5745,143300.0
2006-12-11 15:45:00,75.41,75.42,75.37,75.38,82500.0,39.5745,39.5797,39.5535,39.5587,82500.0
2006-12-11 15:50:00,75.37,75.45,75.36,75.4,223800.0,39.5535,39.5955,39.5482,39.5692,223800.0
2006-12-11 15:55:00,75.4,75.41,75.24,75.33,531200.0,39.5692,39.5745,39.4852,39.5325,531200.0
2006-12-12 09:30:00,75.31,75.88,75.31,75.75,465600.0,39.522,39.8211,39.522,39.7529,465600.0
2006-12-12 09:35:00,75.75,75.84,75.73,75.83,253400.0,39.7529,39.8001,39.7424,39.7949,253400.0
2006-12-12 09:40:00,75.8,75.9,75.75,75.8,282700.0,39.7791,39.8316,39.7529,39.7791,282700.0
2006-12-12 09:45:00,75.8,75.8,75.73,75.77,203000.0,39.7791,39.7791,39.7424,39.7634,203000.0
2006-12-12 09:50:00,75.78,75.85,75.64,75.71,228900.0,39.7686,39.8054,39.6952,39.7319,228900.0
2006-12-12 09:55:00,75.72,75.8,75.71,75.78,226900.0,39.7371,39.7791,39.7319,39.7686,226900.0
2006-12-12 10:00:00,75.77,76.0,75.76,75.88,372900.0,39.7634,39.8841,39.7581,39.8211,372900.0
2006-12-12 10:05:00,75.89,75.91,75.75,75.76,219700.0,39.8264,39.8369,39.7529,39.7581,219700.0
2006-12-12 10:10:00,75.76,75.84,75.75,75.8,284400.0,39.7581,39.8001,39.7529,39.7791,284400.0
2006-12-12 10:15:00,75.8,75.93,75.8,75.88,199600.0,39.7791,39.8474,39.7791,39.8211,199600.0
2006-12-12 10:20:00,75.88,76.05,75.87,76.0,316200.0,39.8211,39.9103,39.8159,39.8841,316200.0
2006-12-12 10:25:00,76.0,76.05,75.95,76.04,335800.0,39.8841,39.9103,39.8578,39.9051,335800.0
2006-12-12 10:30:00,76.04,76.1,75.98,76.07,225400.0,39.9051,39.9366,39.8736,39.9208,225400.0
2006-12-12 10:35:00,76.06,76.1,76.03,76.03,192300.0,39.9156,39.9366,39.8998,39.8998,192300.0
2006-12-12 10:40:00,76.03,76.05,75.98,75.99,156800.0,39.8998,39.9103,39.8736,39.8788,156800.0
2006-12-12 10:45:00,75.99,76.05,75.96,76.03,175600.0,39.8788,39.9103,39.8631,39.8998,175600.0
2006-12-12 10:50:00,76.03,76.1,76.02,76.06,168600.0,39.8998,39.9366,39.8946,39.9156,168600.0
2006-12-12 10:55:00,76.07,76.19,76.06,76.14,175200.0,39.9208,39.9838,39.9156,39.9576,175200.0
2006-12-12 11:00:00,76.14,76.19,76.1,76.17,160100.0,39.9576,39.9838,39.9366,39.9733,160100.0
2006-12-12 11:05:00,76.16,76.25,76.16,76.24,172500.0,39.9681,40.0153,39.9681,40.01,172500.0
2006-12-12 11:10:00,76.25,76.3,76.17,76.18,148100.0,40.0153,40.0415,39.9733,39.9785,148100.0
2006-12-12 11:15:00,76.18,76.4,76.17,76.39,241300.0,39.9785,40.094,39.9733,40.0888,241300.0
2006-12-12 11:20:00,76.4,76.4,76.25,76.25,157700.0,40.094,40.094,40.0153,40.0153,157700.0
2006-12-12 11:25:00,76.26,76.28,76.24,76.27,131900.0,40.0205,40.031,40.01,40.0258,131900.0
2006-12-12 11:30:00,76.27,76.27,76.13,76.13,104300.0,40.0258,40.0258,39.9523,39.9523,104300.0
2006-12-12 11:35:00,76.13,76.21,76.1,76.15,120700.0,39.9523,39.9943,39.9366,39.9628,120700.0
2006-12-12 11:40:00,76.15,76.17,76.13,76.16,85900.0,39.9628,39.9733,39.9523,39.9681,85900.0
2006-12-12 11:45:00,76.16,76.24,76.14,76.22,103800.0,39.9681,40.01,39.9576,39.9995,103800.0
2006-12-12 11:50:00,76.21,76.22,76.12,76.12,85600.0,39.9943,39.9995,39.9471,39.9471,85600.0
2006-12-12 11:55:00,76.12,76.13,76.01,76.03,188100.0,39.9471,39.9523,39.8893,39.8998,188100.0
2006-12-12 12:00:00,76.02,76.05,75.96,75.97,150800.0,39.8946,39.9103,39.8631,39.8683,150800.0
2006-12-12 12:05:00,75.97,76.01,75.9,75.9,178000.0,39.8683,39.8893,39.8316,39.8316,178000.0
2006-12-12 12:10:00,75.9,75.92,75.79,75.81,295200.0,39.8316,39.8421,39.7739,39.7844,295200.0
2006-12-12 12:15:00,75.82,75.85,75.73,75.82,233900.0,39.7896,39.8054,39.7424,39.7896,233900.0
2006-12-12 12:20:00,75.82,75.89,75.63,75.72,266500.0,39.7896,39.8264,39.6899,39.7371,266500.0
2006-12-12 12:25:00,75.72,75.82,75.66,75.78,226000.0,39.7371,39.7896,39.7057,39.7686,226000.0
2006-12-12 12:30:00,75.76,75.89,75.75,75.89,155300.0,39.7581,39.8264,39.7529,39.8264,155300.0
2006-12-12 12:35:00,75.89,75.99,75.88,75.98,121600.0,39.8264,39.8788,39.8211,39.8736,121600.0
2006-12-12 12:40:00,75.98,75.99,75.81,75.81,123400.0,39.8736,39.8788,39.7844,39.7844,123400.0
2006-12-12 12:45:00,75.81,75.89,75.73,75.83,214800.0,39.7844,39.8264,39.7424,39.7949,214800.0
2006-12-12 12:50:00,75.82,75.82,75.71,75.75,116700.0,39.7896,39.7896,39.7319,39.7529,116700.0
2006-12-12 12:55:00,75.74,75.86,75.73,75.86,82000.0,39.7476,39.8106,39.7424,39.8106,82000.0
2006-12-12 13:00:00,75.86,75.9,75.74,75.76,198500.0,39.8106,39.8316,39.7476,39.7581,198500.0
2006-12-12 13:05:00,75.76,75.82,75.75,75.77,59600.0,39.7581,39.7896,39.7529,39.7634,59600.0
2006-12-12 13:10:00,75.77,75.78,75.73,75.75,54900.0,39.7634,39.7686,39.7424,39.7529,54900.0
2006-12-12 13:15:00,75.75,75.78,75.67,75.67,96200.0,39.7529,39.7686,39.7109,39.7109,96200.0
2006-12-12 13:20:00,75.68,75.7,75.65,75.68,112600.0,39.7162,39.7266,39.7004,39.7162,112600.0
2006-12-12 13:25:00,75.69,75.79,75.68,75.77,92700.0,39.7214,39.7739,39.7162,39.7634,92700.0
2006-12-12 13:30:00,75.78,75.85,75.66,75.69,196500.0,39.7686,39.8054,39.7057,39.7214,196500.0
2006-12-12 13:35:00,75.68,75.73,75.67,75.73,87000.0,39.7162,39.7424,39.7109,39.7424,87000.0
2006-12-12 13:40:00,75.73,75.77,75.72,75.73,59000.0,39.7424,39.7634,39.7371,39.7424,59000.0
2006-12-12 13:45:00,75.74,75.77,75.74,75.75,64000.0,39.7476,39.7634,39.7476,39.7529,64000.0
2006-12-12 13:50:00,75.75,75.82,75.75,75.82,74800.0,39.7529,39.7896,39.7529,39.7896,74800.0
2006-12-12 13:55:00,75.82,75.88,75.81,75.84,115900.0,39.7896,39.8211,39.7844,39.8001,115900.0
2006-12-12 14:00:00,75.84,75.85,75.81,75.82,71000.0,39.8001,39.8054,39.7844,39.7896,71000.0
2006-12-12 14:05:00,75.81,75.9,75.81,75.88,90400.0,39.7844,39.8316,39.7844,39.8211,90400.0
2006-12-12 14:10:00,75.88,75.99,75.78,75.93,208600.0,39.8211,39.8788,39.7686,39.8474,208600.0
2006-12-12 14:15:00,75.92,76.07,75.81,75.95,273500.0,39.8421,39.9208,39.7844,39.8578,273500.0
2006-12-12 14:20:00,75.95,76.2,75.92,76.15,322100.0,39.8578,39.989,39.8421,39.9628,322100.0
2006-12-12 14:25:00,76.15,76.29,76.12,76.27,242600.0,39.9628,40.0363,39.9471,40.0258,242600.0
2006-12-12 14:30:00,76.27,76.3,76.1,76.16,304000.0,40.0258,40.0415,39.9366,39.9681,304000.0
2006-12-12 14:35:00,76.15,76.16,75.96,76.05,306600.0,39.9628,39.9681,39.8631,39.9103,306600.0
2006-12-12 14:40:00,76.06,76.15,75.97,76.06,142200.0,39.9156,39.9628,39.8683,39.9156,142200.0
2006-12-12 14:45:00,76.08,76.14,75.97,76.14,137000.0,39.9261,39.9576,39.8683,39.9576,137000.0
2006-12-12 14:50:00,76.14,76.29,76.12,76.19,169100.0,39.9576,40.0363,39.9471,39.9838,169100.0
2006-12-12 14:55:00,76.19,76.31,76.1,76.23,1407200.0,39.9838,40.0468,39.9366,40.0048,1407200.0
2006-12-12 15:00:00,76.22,76.29,76.14,76.22,178500.0,39.9995,40.0363,39.9576,39.9995,178500.0
2006-12-12 15:05:00,76.22,76.29,76.16,76.22,155800.0,39.9995,40.0363,39.9681,39.9995,155800.0
2006-12-12 15:10:00,76.21,76.27,76.18,76.2,147600.0,39.9943,40.0258,39.9785,39.989,147600.0
2006-12-12 15:15:00,76.19,76.23,76.1,76.14,135100.0,39.9838,40.0048,39.9366,39.9576,135100.0
2006-12-12 15:20:00,76.14,76.18,76.08,76.13,147700.0,39.9576,39.9785,39.9261,39.9523,147700.0
2006-12-12 15:25:00,76.13,76.19,76.11,76.19,114300.0,39.9523,39.9838,39.9418,39.9838,114300.0
2006-12-12 15:30:00,76.18,76.22,76.15,76.16,162000.0,39.9785,39.9995,39.9628,39.9681,162000.0
2006-12-12 15:35:00,76.16,76.28,76.14,76.23,332100.0,39.9681,40.031,39.9576,40.0048,332100.0
2006-12-12 15:40:00,76.22,76.25,76.18,76.21,327800.0,39.9995,40.0153,39.9785,39.9943,327800.0
2006-12-12 15:45:00,76.21,76.3,76.18,76.23,413900.0,39.9943,40.0415,39.9785,40.0048,413900.0
2006-12-12 15:50:00,76.23,76.26,76.16,76.18,265100.0,40.0048,40.0205,39.9681,39.9785,265100.0
2006-12-12 15:55:00,76.17,76.29,76.15,76.26,341600.0,39.9733,40.0363,39.9628,40.0205,341600.0
2006-12-13 09:30:00,76.45,76.6,75.99,76.21,676900.0,40.1202,40.199,39.8788,39.9943,676900.0
2006-12-13 09:35:00,76.21,76.24,75.96,75.96,393500.0,39.9943,40.01,39.8631,39.8631,393500.0
2006-12-13 09:40:00,75.96,76.09,75.94,76.08,282600.0,39.8631,39.9313,39.8526,39.9261,282600.0
2006-12-13 09:45:00,76.08,76.12,75.97,76.1,242800.0,39.9261,39.9471,39.8683,39.9366,242800.0
2006-12-13 09:50:00,76.1,76.25,76.09,76.2,245300.0,39.9366,40.0153,39.9313,39.989,245300.0
2006-12-13 09:55:00,76.2,76.26,76.16,76.21,182700.0,39.989,40.0205,39.9681,39.9943,182700.0
2006-12-13 10:00:00,76.2,76.33,76.2,76.28,175500.0,39.989,40.0573,39.989,40.031,175500.0
2006-12-13 10:05:00,76.27,76.28,76.17,76.17,183200.0,40.0258,40.031,39.9733,39.9733,183200.0
2006-12-13 10:10:00,76.17,76.26,76.12,76.22,196600.0,39.9733,40.0205,39.9471,39.9995,196600.0
2006-12-13 10:15:00,76.22,76.26,76.22,76.23,114900.0,39.9995,40.0205,39.9995,40.0048,114900.0
2006-12-13 10:20:00,76.23,76.29,76.22,76.27,155900.0,40.0048,40.0363,39.9995,40.0258,155900.0
2006-12-13 10:25:00,76.26,76.36,76.26,76.35,197800.0,40.0205,40.073,40.0205,40.0678,197800.0
2006-12-13 10:30:00,76.35,76.65,76.35,76.65,892200.0,40.0678,40.2252,40.0678,40.2252,892200.0
2006-12-13 10:35:00,76.65,76.75,76.58,76.62,577500.0,40.2252,40.2777,40.1885,40.2095,577500.0
2006-12-13 10:40:00,76.62,76.65,76.49,76.55,468500.0,40.2095,40.2252,40.1412,40.1727,468500.0
2006-12-13 10:45:00,76.55,76.7,76.47,76.68,322500.0,40.1727,40.2514,40.1307,40.2409,322500.0
2006-12-13 10:50:00,76.69,76.81,76.63,76.78,277700.0,40.2462,40.3092,40.2147,40.2934,277700.0
2006-12-13 10:55:00,76.79,76.83,76.6,76.73,599900.0,40.2987,40.3197,40.199,40.2672,599900.0
2006-12-13 11:00:00,76.74,76.78,76.66,76.76,290000.0,40.2724,40.2934,40.2304,40.2829,290000.0
2006-12-13 11:05:00,76.77,77.01,76.75,76.99,396900.0,40.2882,40.4141,40.2777,40.4036,396900.0
2006-12-13 11:10:00,77.0,77.04,76.96,77.03,417300.0,40.4089,40.4299,40.3879,40.4246,417300.0
2006-12-13 11:15:00,77.04,77.12,77.03,77.09,271100.0,40.4299,40.4719,40.4246,40.4561,271100.0
2006-12-13 11:20:00,77.09,77.25,77.07,77.21,369200.0,40.4561,40.5401,40.4456,40.5191,369200.0
2006-12-13 11:25:00,77.21,77.21,77.1,77.1,338100.0,40.5191,40.5191,40.4614,40.4614,338100.0
2006-12-13 11:30:00,77.09,77.1,76.97,77.01,266500.0,40.4561,40.4614,40.3931,40.4141,266500.0
2006-12-13 11:35:00,77.01,77.02,76.96,76.99,139900.0,40.4141,40.4194,40.3879,40.4036,139900.0
2006-12-13 11:40:00,76.98,77.0,76.9,76.94,215100.0,40.3984,40.4089,40.3564,40.3774,215100.0
2006-12-13 11:45:00,76.94,76.99,76.93,76.98,142400.0,40.3774,40.4036,40.3721,40.3984,142400.0
2006-12-13 11:50:00,76.98,76.99,76.96,76.99,172400.0,40.3984,40.4036,40.3879,40.4036,172400.0
2006-12-13 11:55:00,76.99,77.14,76.98,77.14,191800.0,40.4036,40.4823,40.3984,40.4823,191800.0
2006-12-13 12:00:00,77.14,77.22,77.11,77.17,222700.0,40.4823,40.5243,40.4666,40.4981,222700.0
2006-12-13 12:05:00,77.18,77.18,77.11,77.11,169600.0,40.5033,40.5033,40.4666,40.4666,169600.0
2006-12-13 12:10:00,77.11,77.14,77.01,77.01,238600.0,40.4666,40.4823,40.4141,40.4141,238600.0
2006-12-13 12:15:00,77.01,77.06,76.93,77.04,187600.0,40.4141,40.4404,40.3721,40.4299,187600.0
2006-12-13 12:20:00,77.04,77.06,77.01,77.01,81700.0,40.4299,40.4404,40.4141,40.4141,81700.0
2006-12-13 12:25:00,77.0,77.04,76.98,77.01,65100.0,40.4089,40.4299,40.3984,40.4141,65100.0
2006-12-13 12:30:00,77.0,77.03,76.86,76.87,160500.0,40.4089,40.4246,40.3354,40.3407,160500.0
2006-12-13 12:35:00,76.89,76.97,76.87,76.96,94800.0,40.3511,40.3931,40.3407,40.3879,94800.0
2006-12-13 12:40:00,76.96,77.02,76.96,77.01,104500.0,40.3879,40.4194,40.3879,40.4141,104500.0
2006-12-13 12:45:00,77.0,77.04,76.98,77.03,96400.0,40.4089,40.4299,40.3984,40.4246,96400.0
2006-12-13 12:50:00,77.03,77.11,77.02,77.1,119600.0,40.4246,40.4666,40.4194,40.4614,119600.0
2006-12-13 12:55:00,77.1,77.17,77.1,77.15,165400.0,40.4614,40.4981,40.4614,40.4876,165400.0
2006-12-13 13:00:00,77.15,77.17,77.14,77.17,180500.0,40.4876,40.4981,40.4823,40.4981,180500.0
2006-12-13 13:05:00,77.18,77.28,77.18,77.21,297100.0,40.5033,40.5558,40.5033,40.5191,297100.0
2006-12-13 13:10:00,77.21,77.24,77.2,77.21,103100.0,40.5191,40.5348,40.5138,40.5191,103100.0
2006-12-13 13:15:00,77.22,77.24,77.21,77.22,111700.0,40.5243,40.5348,40.5191,40.5243,111700.0
2006-12-13 13:20:00,77.22,77.25,77.22,77.23,102600.0,40.5243,40.5401,40.5243,40.5296,102600.0
2006-12-13 13:25:00,77.23,77.28,77.23,77.27,162700.0,40.5296,40.5558,40.5296,40.5506,162700.0
2006-12-13 13:30:00,77.27,77.3,77.26,77.27,137500.0,40.5506,40.5663,40.5453,40.5506,137500.0
2006-12-13 13:35:00,77.27,77.34,77.19,77.2,270600.0,40.5506,40.5873,40.5086,40.5138,270600.0
2006-12-13 13:40:00,77.21,77.25,77.15,77.23,140800.0,40.5191,40.5401,40.4876,40.5296,140800.0
2006-12-13 13:45:00,77.23,77.25,77.15,77.18,162200.0,40.5296,40.5401,40.4876,40.5033,162200.0
2006-12-13 13:50:00,77.19,77.21,77.04,77.13,258400.0,40.5086,40.5191,40.4299,40.4771,258400.0
2006-12-13 13:55:00,77.12,77.13,76.84,77.01,463200.0,40.4719,40.4771,40.3249,40.4141,463200.0
2006-12-13 14:00:00,77.01,77.12,76.9,76.91,333200.0,40.4141,40.4719,40.3564,40.3616,333200.0
2006-12-13 14:05:00,76.91,77.08,76.9,77.07,338700.0,40.3616,40.4509,40.3564,40.4456,338700.0
2006-12-13 14:10:00,77.07,77.12,76.91,77.01,178600.0,40.4456,40.4719,40.3616,40.4141,178600.0
2006-12-13 14:15:00,77.02,77.14,77.01,77.14,155900.0,40.4194,40.4823,40.4141,40.4823,155900.0
2006-12-13 14:20:00,77.14,77.27,77.13,77.25,203500.0,40.4823,40.5506,40.4771,40.5401,203500.0
2006-12-13 14:25:00,77.26,77.26,77.13,77.15,160100.0,40.5453,40.5453,40.4771,40.4876,160100.0
2006-12-13 14:30:00,77.15,77.17,77.02,77.16,156100.0,40.4876,40.4981,40.4194,40.4928,156100.0
2006-12-13 14:35:00,77.16,77.16,77.04,77.12,165600.0,40.4928,40.4928,40.4299,40.4719,165600.0
2006-12-13 14:40:00,77.11,77.19,77.02,77.19,131700.0,40.4666,40.5086,40.4194,40.5086,131700.0
2006-12-13 14:45:00,77.18,77.2,77.14,77.17,124200.0,40.5033,40.5138,40.4823,40.4981,124200.0
2006-12-13 14:50:00,77.16,77.2,77.14,77.17,137600.0,40.4928,40.5138,40.4823,40.4981,137600.0
2006-12-13 14:55:00,77.17,77.19,77.06,77.14,159300.0,40.4981,40.5086,40.4404,40.4823,159300.0
2006-12-13 15:00:00,77.13,77.15,77.11,77.12,156600.0,40.4771,40.4876,40.4666,40.4719,156600.0
2006-12-13 15:05:00,77.12,77.19,77.11,77.17,203300.0,40.4719,40.5086,40.4666,40.4981,203300.0
2006-12-13 15:10:00,77.18,77.18,77.13,77.16,443400.0,40.5033,40.5033,40.4771,40.4928,443400.0
2006-12-13 15:15:00,77.15,77.16,77.06,77.14,187600.0,40.4876,40.4928,40.4404,40.4823,187600.0
2006-12-13 15:20:00,77.14,77.28,77.13,77.22,233500.0,40.4823,40.5558,40.4771,40.5243,233500.0
2006-12-13 15:25:00,77.22,77.25,77.19,77.22,229000.0,40.5243,40.5401,40.5086,40.5243,229000.0
2006-12-13 15:30:00,77.22,77.34,77.21,77.33,209600.0,40.5243,40.5873,40.5191,40.5821,209600.0
2006-12-13 15:35:00,77.32,77.39,77.3,77.38,253900.0,40.5768,40.6135,40.5663,40.6083,253900.0
2006-12-13 15:40:00,77.38,77.38,77.29,77.34,517800.0,40.6083,40.6083,40.5611,40.5873,517800.0
2006-12-13 15:45:00,77.34,77.36,77.32,77.33,225000.0,40.5873,40.5978,40.5768,40.5821,225000.0
2006-12-13 15:50:00,77.33,77.37,77.26,77.35,410700.0,40.5821,40.603,40.5453,40.5926,410700.0
2006-12-13 15:55:00,77.35,77.41,77.32,77.39,620500.0,40.5926,40.624,40.5768,40.6135,620500.0
2006-12-14 09:30:00,77.51,77.63,77.41,77.45,650200.0,40.6765,40.7395,40.624,40.645,650200.0
2006-12-14 09:35:00,77.45,77.51,77.31,77.42,337100.0,40.645,40.6765,40.5716,40.6293,337100.0
2006-12-14 09:40:00,77.42,77.45,77.25,77.31,318100.0,40.6293,40.645,40.5401,40.5716,318100.0
2006-12-14 09:45:00,77.31,77.42,77.28,77.39,236900.0,40.5716,40.6293,40.5558,40.6135,236900.0
2006-12-14 09:50:00,77.38,77.53,77.37,77.48,320800.0,40.6083,40.687,40.603,40.6608,320800.0
2006-12-14 09:55:00,77.48,77.74,77.47,77.71,349200.0,40.6608,40.7972,40.6555,40.7815,349200.0
2006-12-14 10:00:00,77.72,77.97,77.72,77.96,343200.0,40.7867,40.9179,40.7867,40.9127,343200.0
2006-12-14 10:05:00,77.97,78.0,77.81,77.84,366900.0,40.9179,40.9337,40.834,40.8497,366900.0
2006-12-14 10:10:00,77.84,77.92,77.8,77.84,248000.0,40.8497,40.8917,40.8287,40.8497,248000.0
2006-12-14 10:15:00,77.84,77.94,77.84,77.86,309300.0,40.8497,40.9022,40.8497,40.8602,309300.0
2006-12-14 10:20:00,77.86,77.91,77.79,77.85,350600.0,40.8602,40.8864,40.8235,40.8549,350600.0
2006-12-14 10:25:00,77.85,77.88,77.79,77.83,230300.0,40.8549,40.8707,40.8235,40.8445,230300.0
2006-12-14 10:30:00,77.83,78.0,77.83,77.91,478400.0,40.8445,40.9337,40.8445,40.8864,478400.0
2006-12-14 10:35:00,77.89,77.95,77.82,77.92,362200.0,40.8759,40.9074,40.8392,40.8917,362200.0
2006-12-14 10:40:00,77.92,77.92,77.81,77.82,197400.0,40.8917,40.8917,40.834,40.8392,197400.0
2006-12-14 10:45:00,77.81,77.86,77.78,77.84,223200.0,40.834,40.8602,40.8182,40.8497,223200.0
2006-12-14 10:50:00,77.83,77.9,77.82,77.86,160200.0,40.8445,40.8812,40.8392,40.8602,160200.0
2006-12-14 10:55:00,77.86,77.93,77.84,77.9,156000.0,40.8602,40.8969,40.8497,40.8812,156000.0
2006-12-14 11:00:00,77.9,77.97,77.87,77.94,162500.0,40.8812,40.9179,40.8654,40.9022,162500.0
2006-12-14 11:05:00,77.94,77.95,77.9,77.93,124300.0,40.9022,40.9074,40.8812,40.8969,124300.0
2006-12-14 11:10:00,77.94,78.0,77.93,77.97,177200.0,40.9022,40.9337,40.8969,40.9179,177200.0
2006-12-14 11:15:00,77.97,78.1,77.97,78.1,410000.0,40.9179,40.9861,40.9179,40.9861,410000.0
2006-12-14 11:20:00,78.1,78.15,77.99,78.07,201900.0,40.9861,41.0124,40.9284,40.9704,201900.0
2006-12-14 11:25:00,78.07,78.1,78.01,78.01,128500.0,40.9704,40.9861,40.9389,40.9389,128500.0
2006-12-14 11:30:00,78.02,78.07,77.91,77.97,170500.0,40.9442,40.9704,40.8864,40.9179,170500.0
2006-12-14 11:35:00,77.97,78.12,77.96,78.08,191100.0,40.9179,40.9966,40.9127,40.9757,191100.0
2006-12-14 11:40:00,78.08,78.08,77.97,78.01,167700.0,40.9757,40.9757,40.9179,40.9389,167700.0
2006-12-14 11:45:00,78.01,78.13,78.0,78.12,153600.0,40.9389,41.0019,40.9337,40.9966,153600.0
2006-12-14 11:50:00,78.12,78.14,78.07,78.07,146700.0,40.9966,41.0071,40.9704,40.9704,146700.0
2006-12-14 11:55:00,78.08,78.13,78.07,78.12,139800.0,40.9757,41.0019,40.9704,40.9966,139800.0
2006-12-14 12:00:00,78.12,78.24,78.11,78.23,159600.0,40.9966,41.0596,40.9914,41.0544,159600.0
2006-12-14 12:05:00,78.23,78.26,78.17,78.23,218100.0,41.0544,41.0701,41.0229,41.0544,218100.0
2006-12-14 12:10:00,78.23,78.3,78.21,78.28,206100.0,41.0544,41.0911,41.0439,41.0806,206100.0
2006-12-14 12:15:00,78.29,78.35,78.24,78.33,186900.0,41.0859,41.1173,41.0596,41.1068,186900.0
2006-12-14 12:20:00,78.33,78.4,78.31,78.38,219900.0,41.1068,41.1436,41.0964,41.1331,219900.0
2006-12-14 12:25:00,78.38,78.45,78.32,78.43,179700.0,41.1331,41.1698,41.1016,41.1593,179700.0
2006-12-14 12:30:00,78.43,78.48,78.37,78.44,286600.0,41.1593,41.1856,41.1278,41.1646,286600.0
2006-12-14 12:35:00,78.44,78.47,78.43,78.47,192700.0,41.1646,41.1803,41.1593,41.1803,192700.0
2006-12-14 12:40:00,78.47,78.53,78.45,78.5,299000.0,41.1803,41.2118,41.1698,41.1961,299000.0
2006-12-14 12:45:00,78.51,78.51,78.43,78.45,163600.0,41.2013,41.2013,41.1593,41.1698,163600.0
2006-12-14 12:50:00,78.46,78.49,78.43,78.45,148500.0,41.1751,41.1908,41.1593,41.1698,148500.0
2006-12-14 12:55:00,78.44,78.45,78.29,78.4,230300.0,41.1646,41.1698,41.0859,41.1436,230300.0
2006-12-14 13:00:00,78.4,78.43,78.34,78.34,102900.0,41.1436,41.1593,41.1121,41.1121,102900.0
2006-12-14 13:05:00,78.35,78.39,78.33,78.37,128000.0,41.1173,41.1383,41.1068,41.1278,128000.0
2006-12-14 13:10:00,78.38,78.44,78.36,78.39,151600.0,41.1331,41.1646,41.1226,41.1383,151600.0
2006-12-14 13:15:00,78.39,78.46,78.38,78.45,154300.0,41.1383,41.1751,41.1331,41.1698,154300.0
2006-12-14 13:20:00,78.45,78.58,78.44,78.55,190300.0,41.1698,41.238,41.1646,41.2223,190300.0
2006-12-14 13:25:00,78.55,78.55,78.47,78.51,136100.0,41.2223,41.2223,41.1803,41.2013,136100.0
2006-12-14 13:30:00,78.51,78.56,78.5,78.55,81300.0,41.2013,41.2275,41.1961,41.2223,81300.0
2006-12-14 13:35:00,78.54,78.6,78.5,78.52,212900.0,41.2171,41.2485,41.1961,41.2066,212900.0
2006-12-14 13:40:00,78.53,78.58,78.5,78.55,144400.0,41.2118,41.238,41.1961,41.2223,144400.0
2006-12-14 13:45:00,78.55,78.58,78.51,78.52,126400.0,41.2223,41.238,41.2013,41.2066,126400.0
2006-12-14 13:50:00,78.51,78.55,78.51,78.53,130700.0,41.2013,41.2223,41.2013,41.2118,130700.0
2006-12-14 13:55:00,78.53,78.58,78.51,78.56,168000.0,41.2118,41.238,41.2013,41.2275,168000.0
2006-12-14 14:00:00,78.56,78.6,78.54,78.57,131900.0,41.2275,41.2485,41.2171,41.2328,131900.0
2006-12-14 14:05:00,78.57,78.62,78.52,78.53,175200.0,41.2328,41.259,41.2066,41.2118,175200.0
2006-12-14 14:10:00,78.53,78.56,78.52,78.54,110300.0,41.2118,41.2275,41.2066,41.2171,110300.0
2006-12-14 14:15:00,78.54,78.61,78.53,78.61,148200.0,41.2171,41.2538,41.2118,41.2538,148200.0
2006-12-14 14:20:00,78.61,78.7,78.6,78.69,234800.0,41.2538,41.301,41.2485,41.2958,234800.0
2006-12-14 14:25:00,78.69,78.74,78.63,78.69,238200.0,41.2958,41.322,41.2643,41.2958,238200.0
2006-12-14 14:30:00,78.69,78.79,78.69,78.79,166600.0,41.2958,41.3483,41.2958,41.3483,166600.0
2006-12-14 14:35:00,78.78,78.85,78.76,78.78,239900.0,41.343,41.3797,41.3325,41.343,239900.0
2006-12-14 14:40:00,78.78,78.94,78.75,78.89,262800.0,41.343,41.427,41.3273,41.4007,262800.0
2006-12-14 14:45:00,78.89,78.99,78.89,78.97,283800.0,41.4007,41.4532,41.4007,41.4427,283800.0
2006-12-14 14:50:00,78.97,78.97,78.94,78.96,255600.0,41.4427,41.4427,41.427,41.4375,255600.0
2006-12-14 14:55:00,78.95,78.95,78.81,78.86,178200.0,41.4322,41.4322,41.3587,41.385,178200.0
2006-12-14 15:00:00,78.86,78.89,78.74,78.82,195100.0,41.385,41.4007,41.322,41.364,195100.0
2006-12-14 15:05:00,78.83,78.89,78.82,78.89,143300.0,41.3692,41.4007,41.364,41.4007,143300.0
2006-12-14 15:10:00,78.88,78.98,78.86,78.98,205700.0,41.3955,41.448,41.385,41.448,205700.0
2006-12-14 15:15:00,78.98,79.0,78.97,79.0,240500.0,41.448,41.4585,41.4427,41.4585,240500.0
2006-12-14 15:20:00,79.0,79.0,78.82,78.83,393100.0,41.4585,41.4585,41.364,41.3692,393100.0
2006-12-14 15:25:00,78.82,78.87,78.77,78.82,254200.0,41.364,41.3902,41.3378,41.364,254200.0
2006-12-14 15:30:00,78.81,78.88,78.81,78.87,168200.0,41.3587,41.3955,41.3587,41.3902,168200.0
2006-12-14 15:35:00,78.88,78.89,78.84,78.85,182400.0,41.3955,41.4007,41.3745,41.3797,182400.0
2006-12-14 15:40:00,78.86,78.91,78.84,78.91,316900.0,41.385,41.4112,41.3745,41.4112,316900.0
2006-12-14 15:45:00,78.91,78.92,78.83,78.86,298900.0,41.4112,41.4165,41.3692,41.385,298900.0
2006-12-14 15:50:00,78.85,78.9,78.82,78.86,313900.0,41.3797,41.406,41.364,41.385,313900.0
2006-12-14 15:55:00,78.86,78.86,78.63,78.71,543200.0,41.385,41.385,41.2643,41.3063,543200.0
2006-12-15 09:30:00,78.95,79.0,78.29,78.61,6983200.0,41.4322,41.4585,41.0859,41.2538,6983200.0
2006-12-15 09:35:00,78.59,78.66,78.41,78.46,321500.0,41.2433,41.28,41.1488,41.1751,321500.0
2006-12-15 09:40:00,78.46,78.64,78.41,78.52,535800.0,41.1751,41.2695,41.1488,41.2066,535800.0
2006-12-15 09:45:00,78.52,78.65,78.5,78.55,277800.0,41.2066,41.2748,41.1961,41.2223,277800.0
2006-12-15 09:50:00,78.55,78.58,78.39,78.42,353800.0,41.2223,41.238,41.1383,41.1541,353800.0
2006-12-15 09:55:00,78.42,78.72,78.39,78.55,465000.0,41.1541,41.3115,41.1383,41.2223,465000.0
2006-12-15 10:00:00,78.54,78.54,78.36,78.38,302000.0,41.2171,41.2171,41.1226,41.1331,302000.0
2006-12-15 10:05:00,78.37,78.49,78.24,78.25,405800.0,41.1278,41.1908,41.0596,41.0649,405800.0
2006-12-15 10:10:00,78.24,78.37,78.16,78.35,294900.0,41.0596,41.1278,41.0176,41.1173,294900.0
2006-12-15 10:15:00,78.36,78.37,78.25,78.26,217700.0,41.1226,41.1278,41.0649,41.0701,217700.0
2006-12-15 10:20:00,78.26,78.35,78.15,78.31,1248200.0,41.0701,41.1173,41.0124,41.0964,1248200.0
2006-12-15 10:25:00,78.32,78.38,78.17,78.3,324000.0,41.1016,41.1331,41.0229,41.0911,324000.0
2006-12-15 10:30:00,78.3,78.31,78.26,78.27,230300.0,41.0911,41.0964,41.0701,41.0754,230300.0
2006-12-15 10:35:00,78.27,78.31,78.22,78.3,243400.0,41.0754,41.0964,41.0491,41.0911,243400.0
2006-12-15 10:40:00,78.3,78.34,78.27,78.31,177900.0,41.0911,41.1121,41.0754,41.0964,177900.0
2006-12-15 10:45:00,78.31,78.32,78.18,78.19,229400.0,41.0964,41.1016,41.0281,41.0334,229400.0
2006-12-15 10:50:00,78.19,78.24,78.16,78.23,187500.0,41.0334,41.0596,41.0176,41.0544,187500.0
2006-12-15 10:55:00,78.23,78.32,78.21,78.26,201000.0,41.0544,41.1016,41.0439,41.0701,201000.0
2006-12-15 11:00:00,78.25,78.35,78.2,78.31,240900.0,41.0649,41.1173,41.0386,41.0964,240900.0
2006-12-15 11:05:00,78.31,78.31,78.25,78.26,255200.0,41.0964,41.0964,41.0649,41.0701,255200.0
2006-12-15 11:10:00,78.26,78.28,78.2,78.2,106800.0,41.0701,41.0806,41.0386,41.0386,106800.0
2006-12-15 11:15:00,78.2,78.24,78.18,78.24,231100.0,41.0386,41.0596,41.0281,41.0596,231100.0
2006-12-15 11:20:00,78.24,78.28,78.23,78.28,140100.0,41.0596,41.0806,41.0544,41.0806,140100.0
2006-12-15 11:25:00,78.28,78.29,78.2,78.2,202700.0,41.0806,41.0859,41.0386,41.0386,202700.0
2006-12-15 11:30:00,78.2,78.21,78.12,78.14,197300.0,41.0386,41.0439,40.9966,41.0071,197300.0
2006-12-15 11:35:00,78.14,78.14,78.06,78.08,212900.0,41.0071,41.0071,40.9652,40.9757,212900.0
2006-12-15 11:40:00,78.08,78.09,78.03,78.05,135200.0,40.9757,40.9809,40.9494,40.9599,135200.0
2006-12-15 11:45:00,78.05,78.06,77.87,77.93,318700.0,40.9599,40.9652,40.8654,40.8969,318700.0
2006-12-15 11:50:00,77.93,77.98,77.92,77.93,136800.0,40.8969,40.9232,40.8917,40.8969,136800.0
2006-12-15 11:55:00,77.94,78.04,77.9,78.01,152600.0,40.9022,40.9547,40.8812,40.9389,152600.0
2006-12-15 12:00:00,78.02,78.02,77.81,77.83,266800.0,40.9442,40.9442,40.834,40.8445,266800.0
2006-12-15 12:05:00,77.84,77.85,77.73,77.76,342600.0,40.8497,40.8549,40.792,40.8077,342600.0
2006-12-15 12:10:00,77.76,77.86,77.75,77.85,122100.0,40.8077,40.8602,40.8025,40.8549,122100.0
2006-12-15 12:15:00,77.85,77.94,77.83,77.91,115100.0,40.8549,40.9022,40.8445,40.8864,115100.0
2006-12-15 12:20:00,77.92,77.92,77.71,77.71,199900.0,40.8917,40.8917,40.7815,40.7815,199900.0
2006-12-15 12:25:00,77.71,77.77,77.7,77.72,229800.0,40.7815,40.813,40.7762,40.7867,229800.0
2006-12-15 12:30:00,77.72,77.8,77.7,77.78,138500.0,40.7867,40.8287,40.7762,40.8182,138500.0
2006-12-15 12:35:00,77.78,77.87,77.76,77.87,118900.0,40.8182,40.8654,40.8077,40.8654,118900.0
2006-12-15 12:40:00,77.87,77.95,77.87,77.95,123200.0,40.8654,40.9074,40.8654,40.9074,123200.0
2006-12-15 12:45:00,77.95,77.95,77.85,77.86,143500.0,40.9074,40.9074,40.8549,40.8602,143500.0
2006-12-15 12:50:00,77.85,77.92,77.84,77.87,135900.0,40.8549,40.8917,40.8497,40.8654,135900.0
2006-12-15 12:55:00,77.86,77.86,77.81,77.83,88600.0,40.8602,40.8602,40.834,40.8445,88600.0
2006-12-15 13:00:00,77.82,77.88,77.82,77.87,109000.0,40.8392,40.8707,40.8392,40.8654,109000.0
2006-12-15 13:05:00,77.87,77.87,77.84,77.85,51500.0,40.8654,40.8654,40.8497,40.8549,51500.0
2006-12-15 13:10:00,77.85,77.85,77.75,77.78,127800.0,40.8549,40.8549,40.8025,40.8182,127800.0
2006-12-15 13:15:00,77.78,77.89,77.78,77.89,76700.0,40.8182,40.8759,40.8182,40.8759,76700.0
2006-12-15 13:20:00,77.89,77.92,77.87,77.92,102100.0,40.8759,40.8917,40.8654,40.8917,102100.0
2006-12-15 13:25:00,77.92,77.92,77.82,77.84,125900.0,40.8917,40.8917,40.8392,40.8497,125900.0
2006-12-15 13:30:00,77.84,77.84,77.72,77.73,148500.0,40.8497,40.8497,40.7867,40.792,148500.0
2006-12-15 13:35:00,77.73,77.76,77.53,77.57,282700.0,40.792,40.8077,40.687,40.708,282700.0
2006-12-15 13:40:00,77.57,77.73,77.56,77.62,210100.0,40.708,40.792,40.7028,40.7342,210100.0
2006-12-15 13:45:00,77.63,77.67,77.62,77.63,142100.0,40.7395,40.7605,40.7342,40.7395,142100.0
2006-12-15 13:50:00,77.63,77.63,77.53,77.62,133200.0,40.7395,40.7395,40.687,40.7342,133200.0
2006-12-15 13:55:00,77.62,77.7,77.59,77.68,209900.0,40.7342,40.7762,40.7185,40.7657,209900.0
2006-12-15 14:00:00,77.68,77.79,77.67,77.77,175600.0,40.7657,40.8235,40.7605,40.813,175600.0
2006-12-15 14:05:00,77.76,77.78,77.72,77.75,142100.0,40.8077,40.8182,40.7867,40.8025,142100.0
2006-12-15 14:10:00,77.76,77.8,77.66,77.72,172100.0,40.8077,40.8287,40.7552,40.7867,172100.0
2006-12-15 14:15:00,77.72,77.77,77.71,77.76,147100.0,40.7867,40.813,40.7815,40.8077,147100.0
2006-12-15 14:20:00,77.76,77.89,77.73,77.87,174200.0,40.8077,40.8759,40.792,40.8654,174200.0
2006-12-15 14:25:00,77.88,77.88,77.8,77.87,224900.0,40.8707,40.8707,40.8287,40.8654,224900.0
2006-12-15 14:30:00,77.88,77.9,77.84,77.84,308600.0,40.8707,40.8812,40.8497,40.8497,308600.0
2006-12-15 14:35:00,77.84,77.85,77.67,77.7,339200.0,40.8497,40.8549,40.7605,40.7762,339200.0
2006-12-15 14:40:00,77.7,77.7,77.56,77.57,300600.0,40.7762,40.7762,40.7028,40.708,300600.0
2006-12-15 14:45:00,77.57,77.68,77.56,77.59,264200.0,40.708,40.7657,40.7028,40.7185,264200.0
2006-12-15 14:50:00,77.59,77.59,77.5,77.55,224100.0,40.7185,40.7185,40.6713,40.6975,224100.0
2006-12-15 14:55:00,77.55,77.59,77.5,77.56,259600.0,40.6975,40.7185,40.6713,40.7028,259600.0
2006-12-15 15:00:00,77.56,77.65,77.54,77.63,318200.0,40.7028,40.75,40.6923,40.7395,318200.0
2006-12-15 15:05:00,77.63,77.63,77.54,77.54,208000.0,40.7395,40.7395,40.6923,40.6923,208000.0
2006-12-15 15:10:00,77.54,77.56,77.51,77.51,215300.0,40.6923,40.7028,40.6765,40.6765,215300.0
2006-12-15 15:15:00,77.52,77.56,77.5,77.52,376900.0,40.6818,40.7028,40.6713,40.6818,376900.0
2006-12-15 15:20:00,77.51,77.6,77.49,77.51,390500.0,40.6765,40.7238,40.666,40.6765,390500.0
2006-12-15 15:25:00,77.51,77.53,77.29,77.36,540200.0,40.6765,40.687,40.5611,40.5978,540200.0
2006-12-15 15:30:00,77.36,77.53,77.35,77.53,544900.0,40.5978,40.687,40.5926,40.687,544900.0
2006-12-15 15:35:00,77.53,77.54,77.32,77.33,576000.0,40.687,40.6923,40.5768,40.5821,576000.0
2006-12-15 15:40:00,77.33,77.39,77.13,77.21,874000.0,40.5821,40.6135,40.4771,40.5191,874000.0
2006-12-15 15:45:00,77.22,77.3,77.19,77.24,563500.0,40.5243,40.5663,40.5086,40.5348,563500.0
2006-12-15 15:50:00,77.24,77.36,77.19,77.21,650300.0,40.5348,40.5978,40.5086,40.5191,650300.0
2006-12-15 15:55:00,77.19,77.36,77.15,77.23,1227700.0,40.5086,40.5978,40.4876,40.5296,1227700.0
2006-12-18 09:30:00,77.26,77.26,76.95,76.99,635800.0,40.5453,40.5453,40.3826,40.4036,635800.0
2006-12-18 09:35:00,76.99,77.1,76.94,77.09,491800.0,40.4036,40.4614,40.3774,40.4561,491800.0
2006-12-18 09:40:00,77.1,77.12,76.87,77.05,377500.0,40.4614,40.4719,40.3407,40.4351,377500.0
2006-12-18 09:45:00,77.05,77.12,76.93,76.98,223700.0,40.4351,40.4719,40.3721,40.3984,223700.0
2006-12-18 09:50:00,77.01,77.05,76.92,76.97,265200.0,40.4141,40.4351,40.3669,40.3931,265200.0
2006-12-18 09:55:00,76.97,77.02,76.88,76.96,370800.0,40.3931,40.4194,40.3459,40.3879,370800.0
2006-12-18 10:00:00,76.96,76.98,76.72,76.78,310900.0,40.3879,40.3984,40.2619,40.2934,310900.0
2006-12-18 10:05:00,76.78,76.82,76.7,76.77,309900.0,40.2934,40.3144,40.2514,40.2882,309900.0
2006-12-18 10:10:00,76.78,76.81,76.74,76.79,266700.0,40.2934,40.3092,40.2724,40.2987,266700.0
2006-12-18 10:15:00,76.79,76.82,76.49,76.54,432500.0,40.2987,40.3144,40.1412,40.1675,432500.0
2006-12-18 10:20:00,76.55,76.64,76.41,76.48,325100.0,40.1727,40.22,40.0993,40.136,325100.0
2006-12-18 10:25:00,76.5,76.62,76.48,76.53,252600.0,40.1465,40.2095,40.136,40.1622,252600.0
2006-12-18 10:30:00,76.53,76.55,76.33,76.42,301200.0,40.1622,40.1727,40.0573,40.1045,301200.0
2006-12-18 10:35:00,76.42,76.48,76.32,76.33,179700.0,40.1045,40.136,40.052,40.0573,179700.0
2006-12-18 10:40:00,76.33,76.44,76.02,76.12,382600.0,40.0573,40.115,39.8946,39.9471,382600.0
2006-12-18 10:45:00,76.13,76.2,76.0,76.07,359200.0,39.9523,39.989,39.8841,39.9208,359200.0
2006-12-18 10:50:00,76.06,76.24,76.0,76.0,231500.0,39.9156,40.01,39.8841,39.8841,231500.0
2006-12-18 10:55:00,76.01,76.05,75.89,75.97,303100.0,39.8893,39.9103,39.8264,39.8683,303100.0
2006-12-18 11:00:00,75.96,75.99,75.82,75.85,300500.0,39.8631,39.8788,39.7896,39.8054,300500.0
2006-12-18 11:05:00,75.86,75.97,75.8,75.91,379800.0,39.8106,39.8683,39.7791,39.8369,379800.0
2006-12-18 11:10:00,75.91,76.2,75.86,76.2,519200.0,39.8369,39.989,39.8106,39.989,519200.0
2006-12-18 11:15:00,76.19,76.22,75.96,76.0,464300.0,39.9838,39.9995,39.8631,39.8841,464300.0
2006-12-18 11:20:00,76.0,76.11,76.0,76.08,283700.0,39.8841,39.9418,39.8841,39.9261,283700.0
2006-12-18 11:25:00,76.09,76.29,76.07,76.27,320100.0,39.9313,40.0363,39.9208,40.0258,320100.0
2006-12-18 11:30:00,76.27,76.31,76.24,76.28,290800.0,40.0258,40.0468,40.01,40.031,290800.0
2006-12-18 11:35:00,76.27,76.3,76.2,76.2,254000.0,40.0258,40.0415,39.989,39.989,254000.0
2006-12-18 11:40:00,76.21,76.21,76.03,76.06,212200.0,39.9943,39.9943,39.8998,39.9156,212200.0
2006-12-18 11:45:00,76.06,76.06,75.95,76.0,353100.0,39.9156,39.9156,39.8578,39.8841,353100.0
2006-12-18 11:50:00,75.99,76.27,75.96,75.97,153500.0,39.8788,40.0258,39.8631,39.8683,153500.0
2006-12-18 11:55:00,75.97,75.98,75.9,75.9,96600.0,39.8683,39.8736,39.8316,39.8316,96600.0
2006-12-18 12:00:00,75.9,75.9,75.75,75.75,307900.0,39.8316,39.8316,39.7529,39.7529,307900.0
2006-12-18 12:05:00,75.76,75.84,75.72,75.77,246300.0,39.7581,39.8001,39.7371,39.7634,246300.0
2006-12-18 12:10:00,75.78,75.78,75.57,75.71,375100.0,39.7686,39.7686,39.6584,39.7319,375100.0
2006-12-18 12:15:00,75.71,75.71,75.64,75.7,201600.0,39.7319,39.7319,39.6952,39.7266,201600.0
2006-12-18 12:20:00,75.71,75.76,75.7,75.74,154500.0,39.7319,39.7581,39.7266,39.7476,154500.0
2006-12-18 12:25:00,75.74,75.79,75.7,75.74,227300.0,39.7476,39.7739,39.7266,39.7476,227300.0
2006-12-18 12:30:00,75.74,75.81,75.74,75.74,211700.0,39.7476,39.7844,39.7476,39.7476,211700.0
2006-12-18 12:35:00,75.74,75.75,75.59,75.69,237700.0,39.7476,39.7529,39.6689,39.7214,237700.0
2006-12-18 12:40:00,75.69,75.74,75.66,75.7,167900.0,39.7214,39.7476,39.7057,39.7266,167900.0
2006-12-18 12:45:00,75.69,75.74,75.67,75.69,185900.0,39.7214,39.7476,39.7109,39.7214,185900.0
2006-12-18 12:50:00,75.69,75.77,75.68,75.69,181900.0,39.7214,39.7634,39.7162,39.7214,181900.0
2006-12-18 12:55:00,75.7,75.7,75.62,75.64,297600.0,39.7266,39.7266,39.6847,39.6952,297600.0
2006-12-18 13:00:00,75.64,75.65,75.55,75.63,190000.0,39.6952,39.7004,39.6479,39.6899,190000.0
2006-12-18 13:05:00,75.63,75.72,75.57,75.71,285700.0,39.6899,39.7371,39.6584,39.7319,285700.0
2006-12-18 13:10:00,75.71,75.78,75.68,75.73,320700.0,39.7319,39.7686,39.7162,39.7424,320700.0
2006-12-18 13:15:00,75.73,75.76,75.65,75.7,267700.0,39.7424,39.7581,39.7004,39.7266,267700.0
2006-12-18 13:20:00,75.71,75.74,75.65,75.68,265500.0,39.7319,39.7476,39.7004,39.7162,265500.0
2006-12-18 13:25:00,75.68,75.71,75.65,75.69,102000.0,39.7162,39.7319,39.7004,39.7214,102000.0
2006-12-18 13:30:00,75.68,75.73,75.67,75.71,102800.0,39.7162,39.7424,39.7109,39.7319,102800.0
2006-12-18 13:35:00,75.71,75.77,75.7,75.75,181500.0,39.7319,39.7634,39.7266,39.7529,181500.0
2006-12-18 13:40:00,75.75,75.83,75.74,75.81,139700.0,39.7529,39.7949,39.7476,39.7844,139700.0
2006-12-18 13:45:00,75.81,75.94,75.81,75.93,238500.0,39.7844,39.8526,39.7844,39.8474,238500.0
2006-12-18 13:50:00,75.93,75.96,75.92,75.94,166100.0,39.8474,39.8631,39.8421,39.8526,166100.0
2006-12-18 13:55:00,75.95,76.02,75.94,76.0,392400.0,39.8578,39.8946,39.8526,39.8841,392400.0
2006-12-18 14:00:00,75.99,76.02,75.98,76.0,169500.0,39.8788,39.8946,39.8736,39.8841,169500.0
2006-12-18 14:05:00,76.0,76.0,75.94,75.94,208000.0,39.8841,39.8841,39.8526,39.8526,208000.0
2006-12-18 14:10:00,75.94,75.96,75.91,75.92,112500.0,39.8526,39.8631,39.8369,39.8421,112500.0
2006-12-18 14:15:00,75.93,75.99,75.91,75.97,113100.0,39.8474,39.8788,39.8369,39.8683,113100.0
2006-12-18 14:20:00,75.96,75.96,75.93,75.93,123400.0,39.8631,39.8631,39.8474,39.8474,123400.0
2006-12-18 14:25:00,75.94,75.94,75.83,75.87,172200.0,39.8526,39.8526,39.7949,39.8159,172200.0
2006-12-18 14:30:00,75.86,75.87,75.75,75.79,181900.0,39.8106,39.8159,39.7529,39.7739,181900.0
2006-12-18 14:35:00,75.8,75.82,75.74,75.77,154800.0,39.7791,39.7896,39.7476,39.7634,154800.0
2006-12-18 14:40:00,75.76,75.78,75.71,75.72,130400.0,39.7581,39.7686,39.7319,39.7371,130400.0
2006-12-18 14:45:00,75.72,75.76,75.66,75.67,208000.0,39.7371,39.7581,39.7057,39.7109,208000.0
2006-12-18 14:50:00,75.66,75.85,75.66,75.67,234800.0,39.7057,39.8054,39.7057,39.7109,234800.0
2006-12-18 14:55:00,75.66,75.77,75.66,75.72,165500.0,39.7057,39.7634,39.7057,39.7371,165500.0
2006-12-18 15:00:00,75.72,75.75,75.68,75.7,178200.0,39.7371,39.7529,39.7162,39.7266,178200.0
2006-12-18 15:05:00,75.7,75.7,75.65,75.66,169200.0,39.7266,39.7266,39.7004,39.7057,169200.0
2006-12-18 15:10:00,75.66,75.67,75.53,75.55,253600.0,39.7057,39.7109,39.6374,39.6479,253600.0
2006-12-18 15:15:00,75.55,75.6,75.53,75.55,211400.0,39.6479,39.6742,39.6374,39.6479,211400.0
2006-12-18 15:20:00,75.55,75.59,75.5,75.5,313500.0,39.6479,39.6689,39.6217,39.6217,313500.0
2006-12-18 15:25:00,75.51,75.53,75.45,75.46,308200.0,39.6269,39.6374,39.5955,39.6007,308200.0
2006-12-18 15:30:00,75.46,75.52,75.45,75.46,222500.0,39.6007,39.6322,39.5955,39.6007,222500.0
2006-12-18 15:35:00,75.46,75.51,75.45,75.47,264700.0,39.6007,39.6269,39.5955,39.6059,264700.0
2006-12-18 15:40:00,75.48,75.57,75.47,75.54,434600.0,39.6112,39.6584,39.6059,39.6427,434600.0
2006-12-18 15:45:00,75.52,75.53,75.47,75.49,372900.0,39.6322,39.6374,39.6059,39.6164,372900.0
2006-12-18 15:50:00,75.5,75.51,75.41,75.41,486400.0,39.6217,39.6269,39.5745,39.5745,486400.0
2006-12-18 15:55:00,75.41,75.48,75.36,75.45,582900.0,39.5745,39.6112,39.5482,39.5955,582900.0
2006-12-19 09:30:00,75.3,75.4,75.15,75.19,514600.0,39.5167,39.5692,39.438,39.459,514600.0
2006-12-19 09:35:00,75.16,75.44,74.9,74.95,666600.0,39.4433,39.5902,39.3068,39.3331,666600.0
2006-12-19 09:40:00,74.93,75.24,74.91,75.14,520300.0,39.3226,39.4852,39.3121,39.4328,520300.0
2006-12-19 09:45:00,75.14,75.24,75.09,75.22,423100.0,39.4328,39.4852,39.4065,39.4747,423100.0
2006-12-19 09:50:00,75.22,75.45,75.16,75.37,453800.0,39.4747,39.5955,39.4433,39.5535,453800.0
2006-12-19 09:55:00,75.36,75.45,75.36,75.41,486200.0,39.5482,39.5955,39.5482,39.5745,486200.0
2006-12-19 10:00:00,75.41,75.5,75.28,75.48,331200.0,39.5745,39.6217,39.5062,39.6112,331200.0
2006-12-19 10:05:00,75.47,75.66,75.44,75.48,368400.0,39.6059,39.7057,39.5902,39.6112,368400.0
2006-12-19 10:10:00,75.49,75.6,75.49,75.58,346500.0,39.6164,39.6742,39.6164,39.6637,346500.0
2006-12-19 10:15:00,75.58,75.65,75.48,75.65,343100.0,39.6637,39.7004,39.6112,39.7004,343100.0
2006-12-19 10:20:00,75.64,75.79,75.64,75.75,314900.0,39.6952,39.7739,39.6952,39.7529,314900.0
2006-12-19 10:25:00,75.75,75.77,75.63,75.68,384700.0,39.7529,39.7634,39.6899,39.7162,384700.0
2006-12-19 10:30:00,75.67,75.74,75.57,75.71,371900.0,39.7109,39.7476,39.6584,39.7319,371900.0
2006-12-19 10:35:00,75.7,75.95,75.63,75.86,400100.0,39.7266,39.8578,39.6899,39.8106,400100.0
2006-12-19 10:40:00,75.87,75.9,75.78,75.79,297600.0,39.8159,39.8316,39.7686,39.7739,297600.0
2006-12-19 10:45:00,75.79,75.92,75.75,75.91,181100.0,39.7739,39.8421,39.7529,39.8369,181100.0
2006-12-19 10:50:00,75.9,75.99,75.9,75.97,206200.0,39.8316,39.8788,39.8316,39.8683,206200.0
2006-12-19 10:55:00,75.96,76.1,75.96,76.05,214900.0,39.8631,39.9366,39.8631,39.9103,214900.0
2006-12-19 11:00:00,76.05,76.17,76.05,76.1,281200.0,39.9103,39.9733,39.9103,39.9366,281200.0
2006-12-19 11:05:00,76.1,76.12,76.06,76.07,155100.0,39.9366,39.9471,39.9156,39.9208,155100.0
2006-12-19 11:10:00,76.07,76.13,76.05,76.05,154600.0,39.9208,39.9523,39.9103,39.9103,154600.0
2006-12-19 11:15:00,76.05,76.06,75.89,75.9,188500.0,39.9103,39.9156,39.8264,39.8316,188500.0
2006-12-19 11:20:00,75.9,76.1,75.89,76.05,221000.0,39.8316,39.9366,39.8264,39.9103,221000.0
2006-12-19 11:25:00,76.06,76.15,76.05,76.07,176200.0,39.9156,39.9628,39.9103,39.9208,176200.0
2006-12-19 11:30:00,76.07,76.08,75.95,75.99,189100.0,39.9208,39.9261,39.8578,39.8788,189100.0
2006-12-19 11:35:00,76.0,76.0,75.83,75.87,188700.0,39.8841,39.8841,39.7949,39.8159,188700.0
2006-12-19 11:40:00,75.87,76.05,75.86,76.04,159100.0,39.8159,39.9103,39.8106,39.9051,159100.0
2006-12-19 11:45:00,76.05,76.05,76.0,76.04,161500.0,39.9103,39.9103,39.8841,39.9051,161500.0
2006-12-19 11:50:00,76.03,76.05,75.97,75.98,89200.0,39.8998,39.9103,39.8683,39.8736,89200.0
2006-12-19 11:55:00,75.97,76.0,75.95,76.0,121000.0,39.8683,39.8841,39.8578,39.8841,121000.0
2006-12-19 12:00:00,76.0,76.2,75.98,76.17,208800.0,39.8841,39.989,39.8736,39.9733,208800.0
2006-12-19 12:05:00,76.17,76.3,76.16,76.29,321700.0,39.9733,40.0415,39.9681,40.0363,321700.0
2006-12-19 12:10:00,76.29,76.41,76.27,76.4,349800.0,40.0363,40.0993,40.0258,40.094,349800.0
2006-12-19 12:15:00,76.4,76.43,76.33,76.35,331500.0,40.094,40.1097,40.0573,40.0678,331500.0
2006-12-19 12:20:00,76.35,76.38,76.33,76.37,215100.0,40.0678,40.0835,40.0573,40.0783,215100.0
2006-12-19 12:25:00,76.36,76.37,76.25,76.25,227800.0,40.073,40.0783,40.0153,40.0153,227800.0
2006-12-19 12:30:00,76.26,76.43,76.24,76.38,343600.0,40.0205,40.1097,40.01,40.0835,343600.0
2006-12-19 12:35:00,76.37,76.5,76.37,76.46,253200.0,40.0783,40.1465,40.0783,40.1255,253200.0
2006-12-19 12:40:00,76.45,76.5,76.42,76.44,151100.0,40.1202,40.1465,40.1045,40.115,151100.0
2006-12-19 12:45:00,76.43,76.44,76.42,76.42,83300.0,40.1097,40.115,40.1045,40.1045,83300.0
2006-12-19 12:50:00,76.42,76.46,76.42,76.44,148700.0,40.1045,40.1255,40.1045,40.115,148700.0
2006-12-19 12:55:00,76.44,76.45,76.35,76.39,131900.0,40.115,40.1202,40.0678,40.0888,131900.0
2006-12-19 13:00:00,76.39,76.4,76.37,76.39,60900.0,40.0888,40.094,40.0783,40.0888,60900.0
2006-12-19 13:05:00,76.39,76.5,76.39,76.49,206900.0,40.0888,40.1465,40.0888,40.1412,206900.0
2006-12-19 13:10:00,76.49,76.62,76.46,76.61,191500.0,40.1412,40.2095,40.1255,40.2042,191500.0
2006-12-19 13:15:00,76.61,76.67,76.49,76.49,159700.0,40.2042,40.2357,40.1412,40.1412,159700.0
2006-12-19 13:20:00,76.48,76.6,76.48,76.59,183800.0,40.136,40.199,40.136,40.1937,183800.0
2006-12-19 13:25:00,76.59,76.62,76.55,76.6,246100.0,40.1937,40.2095,40.1727,40.199,246100.0
2006-12-19 13:30:00,76.6,76.67,76.6,76.65,111700.0,40.199,40.2357,40.199,40.2252,111700.0
2006-12-19 13:35:00,76.65,76.73,76.64,76.68,185200.0,40.2252,40.2672,40.22,40.2409,185200.0
2006-12-19 13:40:00,76.69,76.84,76.65,76.78,243400.0,40.2462,40.3249,40.2252,40.2934,243400.0
2006-12-19 13:45:00,76.8,76.89,76.78,76.86,188100.0,40.3039,40.3511,40.2934,40.3354,188100.0
2006-12-19 13:50:00,76.87,76.88,76.83,76.85,89100.0,40.3407,40.3459,40.3197,40.3302,89100.0
2006-12-19 13:55:00,76.84,76.85,76.78,76.83,141700.0,40.3249,40.3302,40.2934,40.3197,141700.0
2006-12-19 14:00:00,76.83,76.95,76.83,76.92,186700.0,40.3197,40.3826,40.3197,40.3669,186700.0
2006-12-19 14:05:00,76.91,77.09,76.91,76.98,338700.0,40.3616,40.4561,40.3616,40.3984,338700.0
2006-12-19 14:10:00,76.97,77.08,76.95,77.04,191600.0,40.3931,40.4509,40.3826,40.4299,191600.0
2006-12-19 14:15:00,77.04,77.07,77.04,77.06,213400.0,40.4299,40.4456,40.4299,40.4404,213400.0
2006-12-19 14:20:00,77.05,77.06,76.98,77.03,160600.0,40.4351,40.4404,40.3984,40.4246,160600.0
2006-12-19 14:25:00,77.02,77.04,76.89,76.9,215300.0,40.4194,40.4299,40.3511,40.3564,215300.0
2006-12-19 14:30:00,76.89,77.0,76.88,76.98,288700.0,40.3511,40.4089,40.3459,40.3984,288700.0
2006-12-19 14:35:00,76.98,77.0,76.91,76.91,125300.0,40.3984,40.4089,40.3616,40.3616,125300.0
2006-12-19 14:40:00,76.91,77.0,76.87,76.94,236600.0,40.3616,40.4089,40.3407,40.3774,236600.0
2006-12-19 14:45:00,76.93,76.94,76.8,76.82,258500.0,40.3721,40.3774,40.3039,40.3144,258500.0
2006-12-19 14:50:00,76.82,76.93,76.79,76.9,235800.0,40.3144,40.3721,40.2987,40.3564,235800.0
2006-12-19 14:55:00,76.9,76.93,76.82,76.83,158800.0,40.3564,40.3721,40.3144,40.3197,158800.0
2006-12-19 15:00:00,76.83,76.99,76.82,76.9,230500.0,40.3197,40.4036,40.3144,40.3564,230500.0
2006-12-19 15:05:00,76.9,77.0,76.9,76.97,201000.0,40.3564,40.4089,40.3564,40.3931,201000.0
2006-12-19 15:10:00,76.96,77.08,76.94,76.94,231600.0,40.3879,40.4509,40.3774,40.3774,231600.0
2006-12-19 15:15:00,76.93,77.0,76.91,76.98,172100.0,40.3721,40.4089,40.3616,40.3984,172100.0
2006-12-19 15:20:00,77.0,77.0,76.91,76.93,216200.0,40.4089,40.4089,40.3616,40.3721,216200.0
2006-12-19 15:25:00,76.93,77.05,76.92,77.02,298400.0,40.3721,40.4351,40.3669,40.4194,298400.0
2006-12-19 15:30:00,77.0,77.15,77.0,77.08,433000.0,40.4089,40.4876,40.4089,40.4509,433000.0
2006-12-19 15:35:00,77.08,77.22,77.03,77.21,530200.0,40.4509,40.5243,40.4246,40.5191,530200.0
2006-12-19 15:40:00,77.21,77.31,77.14,77.17,554000.0,40.5191,40.5716,40.4823,40.4981,554000.0
2006-12-19 15:45:00,77.16,77.17,77.06,77.09,387500.0,40.4928,40.4981,40.4404,40.4561,387500.0
2006-12-19 15:50:00,77.09,77.11,77.04,77.07,421000.0,40.4561,40.4666,40.4299,40.4456,421000.0
2006-12-19 15:55:00,77.07,77.07,76.9,76.96,574600.0,40.4456,40.4456,40.3564,40.3879,574600.0
2006-12-20 09:30:00,76.85,76.88,76.63,76.65,368600.0,40.3302,40.3459,40.2147,40.2252,368600.0
2006-12-20 09:35:00,76.65,76.67,76.51,76.59,246100.0,40.2252,40.2357,40.1517,40.1937,246100.0
2006-12-20 09:40:00,76.59,76.59,76.37,76.43,368400.0,40.1937,40.1937,40.0783,40.1097,368400.0
2006-12-20 09:45:00,76.43,76.52,76.39,76.4,382900.0,40.1097,40.157,40.0888,40.094,382900.0
2006-12-20 09:50:00,76.4,76.65,76.34,76.62,366800.0,40.094,40.2252,40.0625,40.2095,366800.0
2006-12-20 09:55:00,76.62,76.62,76.46,76.53,278600.0,40.2095,40.2095,40.1255,40.1622,278600.0
2006-12-20 10:00:00,76.53,76.54,76.41,76.46,237700.0,40.1622,40.1675,40.0993,40.1255,237700.0
2006-12-20 10:05:00,76.46,76.47,76.38,76.44,147000.0,40.1255,40.1307,40.0835,40.115,147000.0
2006-12-20 10:10:00,76.44,76.45,76.25,76.26,280400.0,40.115,40.1202,40.0153,40.0205,280400.0
2006-12-20 10:15:00,76.25,76.38,76.22,76.27,358800.0,40.0153,40.0835,39.9995,40.0258,358800.0
2006-12-20 10:20:00,76.26,76.27,76.1,76.11,407200.0,40.0205,40.0258,39.9366,39.9418,407200.0
2006-12-20 10:25:00,76.11,76.29,76.05,76.29,346100.0,39.9418,40.0363,39.9103,40.0363,346100.0
2006-12-20 10:30:00,76.24,76.45,76.15,76.36,780100.0,40.01,40.1202,39.9628,40.073,780100.0
2006-12-20 10:35:00,76.36,76.37,75.84,75.96,541600.0,40.073,40.0783,39.8001,39.8631,541600.0
2006-12-20 10:40:00,75.96,76.06,75.74,76.04,480400.0,39.8631,39.9156,39.7476,39.9051,480400.0
2006-12-20 10:45:00,76.04,76.17,75.97,76.13,369100.0,39.9051,39.9733,39.8683,39.9523,369100.0
2006-12-20 10:50:00,76.13,76.15,76.06,76.1,226200.0,39.9523,39.9628,39.9156,39.9366,226200.0
2006-12-20 10:55:00,76.1,76.28,76.05,76.26,259700.0,39.9366,40.031,39.9103,40.0205,259700.0
2006-12-20 11:00:00,76.28,76.4,76.23,76.4,400100.0,40.031,40.094,40.0048,40.094,400100.0
2006-12-20 11:05:00,76.4,76.48,76.36,76.44,299700.0,40.094,40.136,40.073,40.115,299700.0
2006-12-20 11:10:00,76.44,76.45,76.26,76.26,187100.0,40.115,40.1202,40.0205,40.0205,187100.0
2006-12-20 11:15:00,76.26,76.38,76.26,76.38,176500.0,40.0205,40.0835,40.0205,40.0835,176500.0
2006-12-20 11:20:00,76.38,76.49,76.37,76.47,133000.0,40.0835,40.1412,40.0783,40.1307,133000.0
2006-12-20 11:25:00,76.47,76.62,76.45,76.56,284100.0,40.1307,40.2095,40.1202,40.178,284100.0
2006-12-20 11:30:00,76.57,76.59,76.44,76.44,212700.0,40.1832,40.1937,40.115,40.115,212700.0
2006-12-20 11:35:00,76.44,76.52,76.4,76.47,118100.0,40.115,40.157,40.094,40.1307,118100.0
2006-12-20 11:40:00,76.46,76.48,76.42,76.43,104100.0,40.1255,40.136,40.1045,40.1097,104100.0
2006-12-20 11:45:00,76.44,76.53,76.41,76.52,124400.0,40.115,40.1622,40.0993,40.157,124400.0
2006-12-20 11:50:00,76.52,76.6,76.52,76.57,149600.0,40.157,40.199,40.157,40.1832,149600.0
2006-12-20 11:55:00,76.57,76.58,76.44,76.56,170500.0,40.1832,40.1885,40.115,40.178,170500.0
2006-12-20 12:00:00,76.55,76.77,76.54,76.77,189700.0,40.1727,40.2882,40.1675,40.2882,189700.0
2006-12-20 12:05:00,76.77,76.79,76.73,76.78,173500.0,40.2882,40.2987,40.2672,40.2934,173500.0
2006-12-20 12:10:00,76.78,76.88,76.77,76.87,148000.0,40.2934,40.3459,40.2882,40.3407,148000.0
2006-12-20 12:15:00,76.87,76.91,76.83,76.89,155700.0,40.3407,40.3616,40.3197,40.3511,155700.0
2006-12-20 12:20:00,76.89,76.99,76.89,76.97,201700.0,40.3511,40.4036,40.3511,40.3931,201700.0
2006-12-20 12:25:00,76.97,76.99,76.9,76.91,117500.0,40.3931,40.4036,40.3564,40.3616,117500.0
2006-12-20 12:30:00,76.9,76.91,76.83,76.83,87700.0,40.3564,40.3616,40.3197,40.3197,87700.0
2006-12-20 12:35:00,76.84,76.84,76.76,76.78,159600.0,40.3249,40.3249,40.2829,40.2934,159600.0
2006-12-20 12:40:00,76.78,76.85,76.77,76.85,103600.0,40.2934,40.3302,40.2882,40.3302,103600.0
2006-12-20 12:45:00,76.85,76.85,76.78,76.8,60800.0,40.3302,40.3302,40.2934,40.3039,60800.0
2006-12-20 12:50:00,76.79,76.82,76.78,76.8,68300.0,40.2987,40.3144,40.2934,40.3039,68300.0
2006-12-20 12:55:00,76.79,76.84,76.75,76.84,95600.0,40.2987,40.3249,40.2777,40.3249,95600.0
2006-12-20 13:00:00,76.84,76.85,76.71,76.71,167900.0,40.3249,40.3302,40.2567,40.2567,167900.0
2006-12-20 13:05:00,76.71,76.76,76.68,76.68,80000.0,40.2567,40.2829,40.2409,40.2409,80000.0
2006-12-20 13:10:00,76.68,76.68,76.51,76.55,231000.0,40.2409,40.2409,40.1517,40.1727,231000.0
2006-12-20 13:15:00,76.54,76.6,76.51,76.56,287400.0,40.1675,40.199,40.1517,40.178,287400.0
2006-12-20 13:20:00,76.56,76.58,76.53,76.53,94200.0,40.178,40.1885,40.1622,40.1622,94200.0
2006-12-20 13:25:00,76.53,76.54,76.3,76.35,251600.0,40.1622,40.1675,40.0415,40.0678,251600.0
2006-12-20 13:30:00,76.34,76.37,76.27,76.34,176900.0,40.0625,40.0783,40.0258,40.0625,176900.0
2006-12-20 13:35:00,76.34,76.34,76.14,76.23,214500.0,40.0625,40.0625,39.9576,40.0048,214500.0
2006-12-20 13:40:00,76.22,76.27,76.18,76.21,151800.0,39.9995,40.0258,39.9785,39.9943,151800.0
2006-12-20 13:45:00,76.2,76.3,76.19,76.26,152700.0,39.989,40.0415,39.9838,40.0205,152700.0
2006-12-20 13:50:00,76.27,76.35,76.25,76.34,138500.0,40.0258,40.0678,40.0153,40.0625,138500.0
2006-12-20 13:55:00,76.35,76.35,76.3,76.33,146900.0,40.0678,40.0678,40.0415,40.0573,146900.0
2006-12-20 14:00:00,76.32,76.37,76.31,76.36,141500.0,40.052,40.0783,40.0468,40.073,141500.0
2006-12-20 14:05:00,76.35,76.4,76.35,76.38,104900.0,40.0678,40.094,40.0678,40.0835,104900.0
2006-12-20 14:10:00,76.39,76.43,76.38,76.4,107800.0,40.0888,40.1097,40.0835,40.094,107800.0
2006-12-20 14:15:00,76.4,76.43,76.39,76.43,78900.0,40.094,40.1097,40.0888,40.1097,78900.0
2006-12-20 14:20:00,76.42,76.56,76.41,76.52,216100.0,40.1045,40.178,40.0993,40.157,216100.0
2006-12-20 14:25:00,76.52,76.52,76.38,76.39,135200.0,40.157,40.157,40.0835,40.0888,135200.0
2006-12-20 14:30:00,76.38,76.52,76.38,76.41,127200.0,40.0835,40.157,40.0835,40.0993,127200.0
2006-12-20 14:35:00,76.4,76.47,76.39,76.46,112700.0,40.094,40.1307,40.0888,40.1255,112700.0
2006-12-20 14:40:00,76.46,76.46,76.4,76.4,130600.0,40.1255,40.1255,40.094,40.094,130600.0
2006-12-20 14:45:00,76.4,76.43,76.38,76.41,135400.0,40.094,40.1097,40.0835,40.0993,135400.0
2006-12-20 14:50:00,76.4,76.47,76.38,76.47,94000.0,40.094,40.1307,40.0835,40.1307,94000.0
2006-12-20 14:55:00,76.47,76.51,76.43,76.43,134400.0,40.1307,40.1517,40.1097,40.1097,134400.0
2006-12-20 15:00:00,76.43,76.44,76.38,76.38,172000.0,40.1097,40.115,40.0835,40.0835,172000.0
2006-12-20 15:05:00,76.38,76.4,76.31,76.4,172800.0,40.0835,40.094,40.0468,40.094,172800.0
2006-12-20 15:10:00,76.4,76.41,76.33,76.38,181900.0,40.094,40.0993,40.0573,40.0835,181900.0
2006-12-20 15:15:00,76.37,76.44,76.28,76.34,137300.0,40.0783,40.115,40.031,40.0625,137300.0
2006-12-20 15:20:00,76.34,76.36,76.21,76.27,166100.0,40.0625,40.073,39.9943,40.0258,166100.0
2006-12-20 15:25:00,76.28,76.35,76.25,76.33,204600.0,40.031,40.0678,40.0153,40.0573,204600.0
2006-12-20 15:30:00,76.33,76.35,76.21,76.23,207200.0,40.0573,40.0678,39.9943,40.0048,207200.0
2006-12-20 15:35:00,76.23,76.29,76.22,76.26,205300.0,40.0048,40.0363,39.9995,40.0205,205300.0
2006-12-20 15:40:00,76.27,76.28,76.18,76.18,197700.0,40.0258,40.031,39.9785,39.9785,197700.0
2006-12-20 15:45:00,76.17,76.2,76.08,76.1,266400.0,39.9733,39.989,39.9261,39.9366,266400.0
2006-12-20 15:50:00,76.1,76.16,76.05,76.14,368500.0,39.9366,39.9681,39.9103,39.9576,368500.0
2006-12-20 15:55:00,76.14,76.18,76.01,76.07,372600.0,39.9576,39.9785,39.8893,39.9208,372600.0
2006-12-21 09:30:00,76.09,76.41,75.9,76.36,435900.0,39.9313,40.0993,39.8316,40.073,435900.0
2006-12-21 09:35:00,76.36,76.55,76.29,76.29,294900.0,40.073,40.1727,40.0363,40.0363,294900.0
2006-12-21 09:40:00,76.29,76.35,76.17,76.32,349700.0,40.0363,40.0678,39.9733,40.052,349700.0
2006-12-21 09:45:00,76.31,76.42,76.22,76.29,289000.0,40.0468,40.1045,39.9995,40.0363,289000.0
2006-12-21 09:50:00,76.29,76.31,76.14,76.15,218700.0,40.0363,40.0468,39.9576,39.9628,218700.0
2006-12-21 09:55:00,76.14,76.21,76.14,76.16,193100.0,39.9576,39.9943,39.9576,39.9681,193100.0
2006-12-21 10:00:00,76.16,76.26,76.16,76.26,273700.0,39.9681,40.0205,39.9681,40.0205,273700.0
2006-12-21 10:05:00,76.26,76.37,76.25,76.36,195300.0,40.0205,40.0783,40.0153,40.073,195300.0
2006-12-21 10:10:00,76.35,76.38,76.26,76.26,149700.0,40.0678,40.0835,40.0205,40.0205,149700.0
2006-12-21 10:15:00,76.26,76.3,76.18,76.18,214500.0,40.0205,40.0415,39.9785,39.9785,214500.0
2006-12-21 10:20:00,76.17,76.2,75.99,76.05,391000.0,39.9733,39.989,39.8788,39.9103,391000.0
2006-12-21 10:25:00,76.04,76.08,75.69,75.85,487600.0,39.9051,39.9261,39.7214,39.8054,487600.0
2006-12-21 10:30:00,75.84,75.98,75.76,75.78,368200.0,39.8001,39.8736,39.7581,39.7686,368200.0
2006-12-21 10:35:00,75.77,75.89,75.76,75.83,195100.0,39.7634,39.8264,39.7581,39.7949,195100.0
2006-12-21 10:40:00,75.83,75.94,75.79,75.84,149500.0,39.7949,39.8526,39.7739,39.8001,149500.0
2006-12-21 10:45:00,75.83,75.95,75.75,75.78,295100.0,39.7949,39.8578,39.7529,39.7686,295100.0
2006-12-21 10:50:00,75.78,75.79,75.62,75.77,159100.0,39.7686,39.7739,39.6847,39.7634,159100.0
2006-12-21 10:55:00,75.77,75.8,75.61,75.63,114800.0,39.7634,39.7791,39.6794,39.6899,114800.0
2006-12-21 11:00:00,75.63,75.68,75.58,75.63,178100.0,39.6899,39.7162,39.6637,39.6899,178100.0
2006-12-21 11:05:00,75.65,75.74,75.63,75.7,147900.0,39.7004,39.7476,39.6899,39.7266,147900.0
2006-12-21 11:10:00,75.69,75.75,75.66,75.67,221200.0,39.7214,39.7529,39.7057,39.7109,221200.0
2006-12-21 11:15:00,75.67,75.67,75.6,75.66,196600.0,39.7109,39.7109,39.6742,39.7057,196600.0
2006-12-21 11:20:00,75.66,75.78,75.65,75.75,272000.0,39.7057,39.7686,39.7004,39.7529,272000.0
2006-12-21 11:25:00,75.75,75.77,75.67,75.69,212800.0,39.7529,39.7634,39.7109,39.7214,212800.0
2006-12-21 11:30:00,75.7,75.74,75.66,75.67,166600.0,39.7266,39.7476,39.7057,39.7109,166600.0
2006-12-21 11:35:00,75.67,75.77,75.6,75.77,278300.0,39.7109,39.7634,39.6742,39.7634,278300.0
2006-12-21 11:40:00,75.77,75.78,75.69,75.75,214300.0,39.7634,39.7686,39.7214,39.7529,214300.0
2006-12-21 11:45:00,75.76,75.85,75.74,75.85,201600.0,39.7581,39.8054,39.7476,39.8054,201600.0
2006-12-21 11:50:00,75.85,75.89,75.76,75.81,231000.0,39.8054,39.8264,39.7581,39.7844,231000.0
2006-12-21 11:55:00,75.82,75.82,75.71,75.76,149400.0,39.7896,39.7896,39.7319,39.7581,149400.0
2006-12-21 12:00:00,75.75,75.8,75.61,75.79,287900.0,39.7529,39.7791,39.6794,39.7739,287900.0
2006-12-21 12:05:00,75.78,75.92,75.76,75.92,138500.0,39.7686,39.8421,39.7581,39.8421,138500.0
2006-12-21 12:10:00,75.92,75.94,75.84,75.87,96100.0,39.8421,39.8526,39.8001,39.8159,96100.0
2006-12-21 12:15:00,75.86,75.94,75.67,75.67,131600.0,39.8106,39.8526,39.7109,39.7109,131600.0
2006-12-21 12:20:00,75.65,75.74,75.5,75.51,272500.0,39.7004,39.7476,39.6217,39.6269,272500.0
2006-12-21 12:25:00,75.5,75.58,75.45,75.49,209800.0,39.6217,39.6637,39.5955,39.6164,209800.0
2006-12-21 12:30:00,75.47,75.54,75.45,75.45,120000.0,39.6059,39.6427,39.5955,39.5955,120000.0
2006-12-21 12:35:00,75.45,75.49,75.4,75.46,175000.0,39.5955,39.6164,39.5692,39.6007,175000.0
2006-12-21 12:40:00,75.47,75.54,75.46,75.52,110200.0,39.6059,39.6427,39.6007,39.6322,110200.0
2006-12-21 12:45:00,75.51,75.54,75.49,75.51,86100.0,39.6269,39.6427,39.6164,39.6269,86100.0
2006-12-21 12:50:00,75.51,75.6,75.51,75.57,82500.0,39.6269,39.6742,39.6269,39.6584,82500.0
2006-12-21 12:55:00,75.57,75.59,75.52,75.54,61900.0,39.6584,39.6689,39.6322,39.6427,61900.0
2006-12-21 13:00:00,75.53,75.54,75.28,75.3,251000.0,39.6374,39.6427,39.5062,39.5167,251000.0
2006-12-21 13:05:00,75.3,75.37,75.28,75.31,208200.0,39.5167,39.5535,39.5062,39.522,208200.0
2006-12-21 13:10:00,75.32,75.33,75.16,75.23,222200.0,39.5272,39.5325,39.4433,39.48,222200.0
2006-12-21 13:15:00,75.21,75.28,75.2,75.22,104900.0,39.4695,39.5062,39.4643,39.4747,104900.0
2006-12-21 13:20:00,75.21,75.36,75.18,75.35,82200.0,39.4695,39.5482,39.4538,39.543,82200.0
2006-12-21 13:25:00,75.35,75.43,75.34,75.41,83400.0,39.543,39.585,39.5377,39.5745,83400.0
2006-12-21 13:30:00,75.41,75.49,75.39,75.47,193300.0,39.5745,39.6164,39.564,39.6059,193300.0
2006-12-21 13:35:00,75.49,75.52,75.42,75.5,104200.0,39.6164,39.6322,39.5797,39.6217,104200.0
2006-12-21 13:40:00,75.51,75.51,75.45,75.46,66500.0,39.6269,39.6269,39.5955,39.6007,66500.0
2006-12-21 13:45:00,75.46,75.48,75.45,75.46,60300.0,39.6007,39.6112,39.5955,39.6007,60300.0
2006-12-21 13:50:00,75.46,75.53,75.42,75.49,127500.0,39.6007,39.6374,39.5797,39.6164,127500.0
2006-12-21 13:55:00,75.47,75.51,75.39,75.46,83100.0,39.6059,39.6269,39.564,39.6007,83100.0
2006-12-21 14:00:00,75.46,75.52,75.4,75.5,110900.0,39.6007,39.6322,39.5692,39.6217,110900.0
2006-12-21 14:05:00,75.5,75.54,75.44,75.54,85600.0,39.6217,39.6427,39.5902,39.6427,85600.0
2006-12-21 14:10:00,75.54,75.57,75.52,75.54,102800.0,39.6427,39.6584,39.6322,39.6427,102800.0
2006-12-21 14:15:00,75.54,75.54,75.46,75.47,157300.0,39.6427,39.6427,39.6007,39.6059,157300.0
2006-12-21 14:20:00,75.48,75.62,75.48,75.61,111000.0,39.6112,39.6847,39.6112,39.6794,111000.0
2006-12-21 14:25:00,75.61,75.64,75.5,75.51,153700.0,39.6794,39.6952,39.6217,39.6269,153700.0
2006-12-21 14:30:00,75.51,75.69,75.5,75.69,225400.0,39.6269,39.7214,39.6217,39.7214,225400.0
2006-12-21 14:35:00,75.69,75.86,75.68,75.85,205000.0,39.7214,39.8106,39.7162,39.8054,205000.0
2006-12-21 14:40:00,75.84,75.94,75.84,75.94,270800.0,39.8001,39.8526,39.8001,39.8526,270800.0
2006-12-21 14:45:00,75.94,75.94,75.86,75.89,308500.0,39.8526,39.8526,39.8106,39.8264,308500.0
2006-12-21 14:50:00,75.89,75.9,75.75,75.9,159600.0,39.8264,39.8316,39.7529,39.8316,159600.0
2006-12-21 14:55:00,75.9,75.94,75.81,75.87,239600.0,39.8316,39.8526,39.7844,39.8159,239600.0
2006-12-21 15:00:00,75.88,75.9,75.83,75.89,155700.0,39.8211,39.8316,39.7949,39.8264,155700.0
2006-12-21 15:05:00,75.89,75.93,75.88,75.91,69300.0,39.8264,39.8474,39.8211,39.8369,69300.0
2006-12-21 15:10:00,75.91,76.06,75.87,76.05,246700.0,39.8369,39.9156,39.8159,39.9103,246700.0
2006-12-21 15:15:00,76.05,76.12,76.03,76.04,250300.0,39.9103,39.9471,39.8998,39.9051,250300.0
2006-12-21 15:20:00,76.04,76.04,75.9,75.92,172700.0,39.9051,39.9051,39.8316,39.8421,172700.0
2006-12-21 15:25:00,75.92,76.0,75.92,75.97,175600.0,39.8421,39.8841,39.8421,39.8683,175600.0
2006-12-21 15:30:00,75.97,76.07,75.95,76.06,131500.0,39.8683,39.9208,39.8578,39.9156,131500.0
2006-12-21 15:35:00,76.06,76.06,75.91,75.93,151700.0,39.9156,39.9156,39.8369,39.8474,151700.0
2006-12-21 15:40:00,75.94,75.96,75.91,75.94,106900.0,39.8526,39.8631,39.8369,39.8526,106900.0
2006-12-21 15:45:00,75.94,75.95,75.78,75.86,269700.0,39.8526,39.8578,39.7686,39.8106,269700.0
2006-12-21 15:50:00,75.87,75.96,75.87,75.96,159800.0,39.8159,39.8631,39.8159,39.8631,159800.0
2006-12-21 15:55:00,75.96,75.99,75.83,75.9,248400.0,39.8631,39.8788,39.7949,39.8316,248400.0
2006-12-22 09:30:00,76.0,76.24,75.87,76.01,364900.0,39.8841,40.01,39.8159,39.8893,364900.0
2006-12-22 09:35:00,76.02,76.02,75.6,75.71,249800.0,39.8946,39.8946,39.6742,39.7319,249800.0
2006-12-22 09:40:00,75.72,75.72,75.4,75.48,350300.0,39.7371,39.7371,39.5692,39.6112,350300.0
2006-12-22 09:45:00,75.47,75.52,75.4,75.45,297100.0,39.6059,39.6322,39.5692,39.5955,297100.0
2006-12-22 09:50:00,75.45,75.58,75.43,75.48,239400.0,39.5955,39.6637,39.585,39.6112,239400.0
2006-12-22 09:55:00,75.48,75.49,75.3,75.37,170400.0,39.6112,39.6164,39.5167,39.5535,170400.0
2006-12-22 10:00:00,75.38,75.48,75.29,75.39,246600.0,39.5587,39.6112,39.5115,39.564,246600.0
2006-12-22 10:05:00,75.4,75.57,75.4,75.5,223900.0,39.5692,39.6584,39.5692,39.6217,223900.0
2006-12-22 10:10:00,75.48,75.51,75.37,75.43,219800.0,39.6112,39.6269,39.5535,39.585,219800.0
2006-12-22 10:15:00,75.43,75.5,75.37,75.47,137100.0,39.585,39.6217,39.5535,39.6059,137100.0
2006-12-22 10:20:00,75.48,75.56,75.45,75.55,144100.0,39.6112,39.6532,39.5955,39.6479,144100.0
2006-12-22 10:25:00,75.54,75.7,75.51,75.64,198100.0,39.6427,39.7266,39.6269,39.6952,198100.0
2006-12-22 10:30:00,75.66,75.75,75.58,75.72,250400.0,39.7057,39.7529,39.6637,39.7371,250400.0
2006-12-22 10:35:00,75.71,75.86,75.7,75.84,277800.0,39.7319,39.8106,39.7266,39.8001,277800.0
2006-12-22 10:40:00,75.85,75.95,75.75,75.93,214000.0,39.8054,39.8578,39.7529,39.8474,214000.0
2006-12-22 10:45:00,75.93,76.03,75.93,76.02,216700.0,39.8474,39.8998,39.8474,39.8946,216700.0
2006-12-22 10:50:00,76.01,76.02,75.91,75.91,177500.0,39.8893,39.8946,39.8369,39.8369,177500.0
2006-12-22 10:55:00,75.92,75.99,75.91,75.97,237500.0,39.8421,39.8788,39.8369,39.8683,237500.0
2006-12-22 11:00:00,75.97,76.05,75.96,76.03,135700.0,39.8683,39.9103,39.8631,39.8998,135700.0
2006-12-22 11:05:00,76.03,76.09,76.03,76.08,190400.0,39.8998,39.9313,39.8998,39.9261,190400.0
2006-12-22 11:10:00,76.09,76.09,75.96,76.03,262500.0,39.9313,39.9313,39.8631,39.8998,262500.0
2006-12-22 11:15:00,76.03,76.07,76.02,76.06,98600.0,39.8998,39.9208,39.8946,39.9156,98600.0
2006-12-22 11:20:00,76.06,76.07,76.04,76.04,95900.0,39.9156,39.9208,39.9051,39.9051,95900.0
2006-12-22 11:25:00,76.05,76.05,76.02,76.03,134500.0,39.9103,39.9103,39.8946,39.8998,134500.0
2006-12-22 11:30:00,76.04,76.06,76.02,76.06,135100.0,39.9051,39.9156,39.8946,39.9156,135100.0
2006-12-22 11:35:00,76.06,76.06,75.99,76.01,167800.0,39.9156,39.9156,39.8788,39.8893,167800.0
2006-12-22 11:40:00,76.02,76.02,75.93,75.94,105800.0,39.8946,39.8946,39.8474,39.8526,105800.0
2006-12-22 11:45:00,75.94,76.04,75.93,76.0,166300.0,39.8526,39.9051,39.8474,39.8841,166300.0
2006-12-22 11:50:00,76.0,76.01,75.96,75.96,56600.0,39.8841,39.8893,39.8631,39.8631,56600.0
2006-12-22 11:55:00,75.97,76.04,75.97,75.99,69100.0,39.8683,39.9051,39.8683,39.8788,69100.0
2006-12-22 12:00:00,75.99,76.01,75.9,75.97,140900.0,39.8788,39.8893,39.8316,39.8683,140900.0
2006-12-22 12:05:00,75.95,75.98,75.9,75.91,89000.0,39.8578,39.8736,39.8316,39.8369,89000.0
2006-12-22 12:10:00,75.91,75.96,75.84,75.85,106800.0,39.8369,39.8631,39.8001,39.8054,106800.0
2006-12-22 12:15:00,75.85,75.9,75.85,75.85,91700.0,39.8054,39.8316,39.8054,39.8054,91700.0
2006-12-22 12:20:00,75.85,75.91,75.85,75.91,69500.0,39.8054,39.8369,39.8054,39.8369,69500.0
2006-12-22 12:25:00,75.9,75.97,75.9,75.92,96700.0,39.8316,39.8683,39.8316,39.8421,96700.0
2006-12-22 12:30:00,75.91,75.91,75.89,75.9,65400.0,39.8369,39.8369,39.8264,39.8316,65400.0
2006-12-22 12:35:00,75.9,75.93,75.89,75.92,107100.0,39.8316,39.8474,39.8264,39.8421,107100.0
2006-12-22 12:40:00,75.92,75.95,75.91,75.95,63300.0,39.8421,39.8578,39.8369,39.8578,63300.0
2006-12-22 12:45:00,75.95,75.97,75.95,75.96,37900.0,39.8578,39.8683,39.8578,39.8631,37900.0
2006-12-22 12:50:00,75.96,76.0,75.94,75.99,274100.0,39.8631,39.8841,39.8526,39.8788,274100.0
2006-12-22 12:55:00,75.97,75.98,75.93,75.93,93300.0,39.8683,39.8736,39.8474,39.8474,93300.0
2006-12-22 13:00:00,75.94,75.94,75.86,75.86,63300.0,39.8526,39.8526,39.8106,39.8106,63300.0
2006-12-22 13:05:00,75.87,75.87,75.81,75.82,55500.0,39.8159,39.8159,39.7844,39.7896,55500.0
2006-12-22 13:10:00,75.82,75.88,75.8,75.84,89900.0,39.7896,39.8211,39.7791,39.8001,89900.0
2006-12-22 13:15:00,75.85,75.85,75.82,75.82,68700.0,39.8054,39.8054,39.7896,39.7896,68700.0
2006-12-22 13:20:00,75.83,75.84,75.77,75.77,51600.0,39.7949,39.8001,39.7634,39.7634,51600.0
2006-12-22 13:25:00,75.77,75.78,75.69,75.69,65700.0,39.7634,39.7686,39.7214,39.7214,65700.0
2006-12-22 13:30:00,75.69,75.71,75.66,75.67,74600.0,39.7214,39.7319,39.7057,39.7109,74600.0
2006-12-22 13:35:00,75.66,75.7,75.65,75.66,94100.0,39.7057,39.7266,39.7004,39.7057,94100.0
2006-12-22 13:40:00,75.66,75.67,75.6,75.6,90900.0,39.7057,39.7109,39.6742,39.6742,90900.0
2006-12-22 13:45:00,75.59,75.66,75.54,75.64,78600.0,39.6689,39.7057,39.6427,39.6952,78600.0
2006-12-22 13:50:00,75.64,75.73,75.63,75.69,87300.0,39.6952,39.7424,39.6899,39.7214,87300.0
2006-12-22 13:55:00,75.68,75.71,75.67,75.68,48500.0,39.7162,39.7319,39.7109,39.7162,48500.0
2006-12-22 14:00:00,75.68,75.69,75.57,75.62,109300.0,39.7162,39.7214,39.6584,39.6847,109300.0
2006-12-22 14:05:00,75.61,75.66,75.6,75.65,71200.0,39.6794,39.7057,39.6742,39.7004,71200.0
2006-12-22 14:10:00,75.65,75.69,75.65,75.68,52700.0,39.7004,39.7214,39.7004,39.7162,52700.0
2006-12-22 14:15:00,75.68,75.69,75.68,75.68,53000.0,39.7162,39.7214,39.7162,39.7162,53000.0
2006-12-22 14:20:00,75.68,75.74,75.68,75.68,148000.0,39.7162,39.7476,39.7162,39.7162,148000.0
2006-12-22 14:25:00,75.68,75.7,75.57,75.58,153400.0,39.7162,39.7266,39.6584,39.6637,153400.0
2006-12-22 14:30:00,75.57,75.64,75.52,75.63,108800.0,39.6584,39.6952,39.6322,39.6899,108800.0
2006-12-22 14:35:00,75.64,75.66,75.63,75.64,73200.0,39.6952,39.7057,39.6899,39.6952,73200.0
2006-12-22 14:40:00,75.64,75.65,75.59,75.6,98700.0,39.6952,39.7004,39.6689,39.6742,98700.0
2006-12-22 14:45:00,75.6,75.63,75.59,75.63,92800.0,39.6742,39.6899,39.6689,39.6899,92800.0
2006-12-22 14:50:00,75.61,75.64,75.61,75.63,96100.0,39.6794,39.6952,39.6794,39.6899,96100.0
2006-12-22 14:55:00,75.63,75.63,75.55,75.55,82400.0,39.6899,39.6899,39.6479,39.6479,82400.0
2006-12-22 15:00:00,75.55,75.56,75.5,75.52,89600.0,39.6479,39.6532,39.6217,39.6322,89600.0
2006-12-22 15:05:00,75.53,75.57,75.5,75.55,99900.0,39.6374,39.6584,39.6217,39.6479,99900.0
2006-12-22 15:10:00,75.56,75.64,75.55,75.61,94800.0,39.6532,39.6952,39.6479,39.6794,94800.0
2006-12-22 15:15:00,75.61,75.67,75.61,75.66,86500.0,39.6794,39.7109,39.6794,39.7057,86500.0
2006-12-22 15:20:00,75.66,75.67,75.53,75.54,163500.0,39.7057,39.7109,39.6374,39.6427,163500.0
2006-12-22 15:25:00,75.54,75.63,75.54,75.62,117700.0,39.6427,39.6899,39.6427,39.6847,117700.0
2006-12-22 15:30:00,75.62,75.65,75.59,75.64,95400.0,39.6847,39.7004,39.6689,39.6952,95400.0
2006-12-22 15:35:00,75.64,75.68,75.59,75.59,116700.0,39.6952,39.7162,39.6689,39.6689,116700.0
2006-12-22 15:40:00,75.59,75.6,75.51,75.56,141300.0,39.6689,39.6742,39.6269,39.6532,141300.0
2006-12-22 15:45:00,75.56,75.6,75.44,75.47,227500.0,39.6532,39.6742,39.5902,39.6059,227500.0
2006-12-22 15:50:00,75.47,75.47,75.36,75.39,260700.0,39.6059,39.6059,39.5482,39.564,260700.0
2006-12-22 15:55:00,75.38,75.53,75.35,75.44,572100.0,39.5587,39.6374,39.543,39.5902,572100.0
2006-12-26 09:30:00,75.51,75.86,75.4,75.86,225300.0,39.6269,39.8106,39.5692,39.8106,225300.0
2006-12-26 09:35:00,75.84,75.87,75.78,75.85,149400.0,39.8001,39.8159,39.7686,39.8054,149400.0
2006-12-26 09:40:00,75.84,75.93,75.83,75.92,202200.0,39.8001,39.8474,39.7949,39.8421,202200.0
2006-12-26 09:45:00,75.91,76.08,75.91,76.06,190600.0,39.8369,39.9261,39.8369,39.9156,190600.0
2006-12-26 09:50:00,76.07,76.21,76.03,76.16,192100.0,39.9208,39.9943,39.8998,39.9681,192100.0
2006-12-26 09:55:00,76.16,76.25,76.15,76.18,128200.0,39.9681,40.0153,39.9628,39.9785,128200.0
2006-12-26 10:00:00,76.19,76.25,76.18,76.25,190500.0,39.9838,40.0153,39.9785,40.0153,190500.0
2006-12-26 10:05:00,76.25,76.25,76.07,76.14,223100.0,40.0153,40.0153,39.9208,39.9576,223100.0
2006-12-26 10:10:00,76.12,76.18,76.09,76.17,87000.0,39.9471,39.9785,39.9313,39.9733,87000.0
2006-12-26 10:15:00,76.17,76.2,76.16,76.2,134100.0,39.9733,39.989,39.9681,39.989,134100.0
2006-12-26 10:20:00,76.19,76.25,76.18,76.2,122900.0,39.9838,40.0153,39.9785,39.989,122900.0
2006-12-26 10:25:00,76.2,76.22,76.19,76.2,85000.0,39.989,39.9995,39.9838,39.989,85000.0
2006-12-26 10:30:00,76.2,76.21,76.2,76.2,145000.0,39.989,39.9943,39.989,39.989,145000.0
2006-12-26 10:35:00,76.21,76.21,76.2,76.21,74500.0,39.9943,39.9943,39.989,39.9943,74500.0
2006-12-26 10:40:00,76.2,76.21,76.2,76.2,56500.0,39.989,39.9943,39.989,39.989,56500.0
2006-12-26 10:45:00,76.2,76.21,76.1,76.1,134100.0,39.989,39.9943,39.9366,39.9366,134100.0
2006-12-26 10:50:00,76.11,76.11,76.09,76.1,135000.0,39.9418,39.9418,39.9313,39.9366,135000.0
2006-12-26 10:55:00,76.09,76.1,76.02,76.02,169200.0,39.9313,39.9366,39.8946,39.8946,169200.0
2006-12-26 11:00:00,76.02,76.03,75.95,75.95,100600.0,39.8946,39.8998,39.8578,39.8578,100600.0
2006-12-26 11:05:00,75.95,75.96,75.8,75.92,502300.0,39.8578,39.8631,39.7791,39.8421,502300.0
2006-12-26 11:10:00,75.92,75.96,75.91,75.94,172500.0,39.8421,39.8631,39.8369,39.8526,172500.0
2006-12-26 11:15:00,75.95,75.98,75.91,75.91,157800.0,39.8578,39.8736,39.8369,39.8369,157800.0
2006-12-26 11:20:00,75.91,75.92,75.87,75.87,182800.0,39.8369,39.8421,39.8159,39.8159,182800.0
2006-12-26 11:25:00,75.87,75.92,75.87,75.88,191300.0,39.8159,39.8421,39.8159,39.8211,191300.0
2006-12-26 11:30:00,75.87,75.88,75.81,75.81,121100.0,39.8159,39.8211,39.7844,39.7844,121100.0
2006-12-26 11:35:00,75.82,75.82,75.72,75.75,183100.0,39.7896,39.7896,39.7371,39.7529,183100.0
2006-12-26 11:40:00,75.76,75.76,75.58,75.62,283100.0,39.7581,39.7581,39.6637,39.6847,283100.0
2006-12-26 11:45:00,75.62,75.66,75.56,75.59,173800.0,39.6847,39.7057,39.6532,39.6689,173800.0
2006-12-26 11:50:00,75.59,75.66,75.56,75.62,146000.0,39.6689,39.7057,39.6532,39.6847,146000.0
2006-12-26 11:55:00,75.62,75.73,75.61,75.7,83600.0,39.6847,39.7424,39.6794,39.7266,83600.0
2006-12-26 12:00:00,75.69,75.74,75.68,75.71,96700.0,39.7214,39.7476,39.7162,39.7319,96700.0
2006-12-26 12:05:00,75.69,75.71,75.64,75.68,100100.0,39.7214,39.7319,39.6952,39.7162,100100.0
2006-12-26 12:10:00,75.69,75.72,75.67,75.71,42700.0,39.7214,39.7371,39.7109,39.7319,42700.0
2006-12-26 12:15:00,75.7,75.72,75.59,75.65,153100.0,39.7266,39.7371,39.6689,39.7004,153100.0
2006-12-26 12:20:00,75.64,75.67,75.63,75.65,107700.0,39.6952,39.7109,39.6899,39.7004,107700.0
2006-12-26 12:25:00,75.65,75.69,75.64,75.68,65700.0,39.7004,39.7214,39.6952,39.7162,65700.0
2006-12-26 12:30:00,75.68,75.81,75.68,75.8,109000.0,39.7162,39.7844,39.7162,39.7791,109000.0
2006-12-26 12:35:00,75.81,75.81,75.73,75.74,81500.0,39.7844,39.7844,39.7424,39.7476,81500.0
2006-12-26 12:40:00,75.74,75.76,75.72,75.76,59400.0,39.7476,39.7581,39.7371,39.7581,59400.0
2006-12-26 12:45:00,75.76,75.78,75.76,75.77,61300.0,39.7581,39.7686,39.7581,39.7634,61300.0
2006-12-26 12:50:00,75.78,75.78,75.77,75.77,33100.0,39.7686,39.7686,39.7634,39.7634,33100.0
2006-12-26 12:55:00,75.78,75.78,75.76,75.77,58000.0,39.7686,39.7686,39.7581,39.7634,58000.0
2006-12-26 13:00:00,75.76,75.78,75.76,75.76,78000.0,39.7581,39.7686,39.7581,39.7581,78000.0
2006-12-26 13:05:00,75.77,75.77,75.76,75.76,55400.0,39.7634,39.7634,39.7581,39.7581,55400.0
2006-12-26 13:10:00,75.77,75.77,75.69,75.7,73700.0,39.7634,39.7634,39.7214,39.7266,73700.0
2006-12-26 13:15:00,75.7,75.77,75.7,75.75,78400.0,39.7266,39.7634,39.7266,39.7529,78400.0
2006-12-26 13:20:00,75.75,75.78,75.74,75.77,62100.0,39.7529,39.7686,39.7476,39.7634,62100.0
2006-12-26 13:25:00,75.77,75.83,75.76,75.83,79700.0,39.7634,39.7949,39.7581,39.7949,79700.0
2006-12-26 13:30:00,75.82,75.85,75.79,75.83,98400.0,39.7896,39.8054,39.7739,39.7949,98400.0
2006-12-26 13:35:00,75.83,75.85,75.82,75.84,68100.0,39.7949,39.8054,39.7896,39.8001,68100.0
2006-12-26 13:40:00,75.83,75.88,75.83,75.86,69700.0,39.7949,39.8211,39.7949,39.8106,69700.0
2006-12-26 13:45:00,75.87,75.99,75.87,75.97,145100.0,39.8159,39.8788,39.8159,39.8683,145100.0
2006-12-26 13:50:00,75.97,76.02,75.91,75.94,142600.0,39.8683,39.8946,39.8369,39.8526,142600.0
2006-12-26 13:55:00,75.94,75.94,75.81,75.82,75100.0,39.8526,39.8526,39.7844,39.7896,75100.0
2006-12-26 14:00:00,75.82,75.82,75.73,75.77,125700.0,39.7896,39.7896,39.7424,39.7634,125700.0
2006-12-26 14:05:00,75.77,75.86,75.75,75.85,117000.0,39.7634,39.8106,39.7529,39.8054,117000.0
2006-12-26 14:10:00,75.85,75.87,75.82,75.86,78300.0,39.8054,39.8159,39.7896,39.8106,78300.0
2006-12-26 14:15:00,75.86,75.86,75.84,75.86,47900.0,39.8106,39.8106,39.8001,39.8106,47900.0
2006-12-26 14:20:00,75.86,75.89,75.85,75.88,83200.0,39.8106,39.8264,39.8054,39.8211,83200.0
2006-12-26 14:25:00,75.89,75.89,75.86,75.88,87300.0,39.8264,39.8264,39.8106,39.8211,87300.0
2006-12-26 14:30:00,75.89,75.89,75.88,75.89,28900.0,39.8264,39.8264,39.8211,39.8264,28900.0
2006-12-26 14:35:00,75.88,75.89,75.85,75.85,64800.0,39.8211,39.8264,39.8054,39.8054,64800.0
2006-12-26 14:40:00,75.85,75.86,75.85,75.85,82700.0,39.8054,39.8106,39.8054,39.8054,82700.0
2006-12-26 14:45:00,75.85,75.86,75.85,75.85,85200.0,39.8054,39.8106,39.8054,39.8054,85200.0
2006-12-26 14:50:00,75.85,75.86,75.75,75.83,112700.0,39.8054,39.8106,39.7529,39.7949,112700.0
2006-12-26 14:55:00,75.83,75.86,75.83,75.85,127600.0,39.7949,39.8106,39.7949,39.8054,127600.0
2006-12-26 15:00:00,75.85,75.9,75.84,75.89,100300.0,39.8054,39.8316,39.8001,39.8264,100300.0
2006-12-26 15:05:00,75.89,75.94,75.89,75.93,88700.0,39.8264,39.8526,39.8264,39.8474,88700.0
2006-12-26 15:10:00,75.92,75.98,75.92,75.97,132900.0,39.8421,39.8736,39.8421,39.8683,132900.0
2006-12-26 15:15:00,75.97,76.01,75.96,76.0,120000.0,39.8683,39.8893,39.8631,39.8841,120000.0
2006-12-26 15:20:00,76.0,76.05,76.0,76.04,164300.0,39.8841,39.9103,39.8841,39.9051,164300.0
2006-12-26 15:25:00,76.05,76.1,76.04,76.07,158500.0,39.9103,39.9366,39.9051,39.9208,158500.0
2006-12-26 15:30:00,76.07,76.07,76.05,76.05,116400.0,39.9208,39.9208,39.9103,39.9103,116400.0
2006-12-26 15:35:00,76.05,76.2,76.05,76.19,350600.0,39.9103,39.989,39.9103,39.9838,350600.0
2006-12-26 15:40:00,76.19,76.19,76.11,76.15,270700.0,39.9838,39.9838,39.9418,39.9628,270700.0
2006-12-26 15:45:00,76.15,76.17,76.1,76.11,102000.0,39.9628,39.9733,39.9366,39.9418,102000.0
2006-12-26 15:50:00,76.1,76.2,76.1,76.17,239600.0,39.9366,39.989,39.9366,39.9733,239600.0
2006-12-26 15:55:00,76.18,76.18,76.06,76.17,255200.0,39.9785,39.9785,39.9156,39.9733,255200.0
2006-12-27 09:30:00,76.3,76.65,76.15,76.56,419000.0,40.0415,40.2252,39.9628,40.178,419000.0
2006-12-27 09:35:00,76.57,76.59,76.38,76.42,255100.0,40.1832,40.1937,40.0835,40.1045,255100.0
2006-12-27 09:40:00,76.42,76.47,76.2,76.31,197400.0,40.1045,40.1307,39.989,40.0468,197400.0
2006-12-27 09:45:00,76.3,76.42,76.22,76.36,175700.0,40.0415,40.1045,39.9995,40.073,175700.0
2006-12-27 09:50:00,76.36,76.45,76.29,76.3,136600.0,40.073,40.1202,40.0363,40.0415,136600.0
2006-12-27 09:55:00,76.3,76.37,76.01,76.07,174700.0,40.0415,40.0783,39.8893,39.9208,174700.0
2006-12-27 10:00:00,76.09,76.14,76.03,76.06,201000.0,39.9313,39.9576,39.8998,39.9156,201000.0
2006-12-27 10:05:00,76.06,76.1,76.05,76.07,144200.0,39.9156,39.9366,39.9103,39.9208,144200.0
2006-12-27 10:10:00,76.07,76.18,76.07,76.07,178000.0,39.9208,39.9785,39.9208,39.9208,178000.0
2006-12-27 10:15:00,76.07,76.12,76.05,76.1,170700.0,39.9208,39.9471,39.9103,39.9366,170700.0
2006-12-27 10:20:00,76.09,76.17,76.08,76.15,171500.0,39.9313,39.9733,39.9261,39.9628,171500.0
2006-12-27 10:25:00,76.15,76.26,76.12,76.21,207900.0,39.9628,40.0205,39.9471,39.9943,207900.0
2006-12-27 10:30:00,76.21,76.24,76.16,76.19,160700.0,39.9943,40.01,39.9681,39.9838,160700.0
2006-12-27 10:35:00,76.18,76.23,76.16,76.22,212400.0,39.9785,40.0048,39.9681,39.9995,212400.0
2006-12-27 10:40:00,76.21,76.32,76.19,76.29,142300.0,39.9943,40.052,39.9838,40.0363,142300.0
2006-12-27 10:45:00,76.29,76.29,76.16,76.22,194900.0,40.0363,40.0363,39.9681,39.9995,194900.0
2006-12-27 10:50:00,76.23,76.27,76.19,76.26,84100.0,40.0048,40.0258,39.9838,40.0205,84100.0
2006-12-27 10:55:00,76.25,76.3,76.2,76.28,64700.0,40.0153,40.0415,39.989,40.031,64700.0
2006-12-27 11:00:00,76.27,76.42,76.25,76.4,144400.0,40.0258,40.1045,40.0153,40.094,144400.0
2006-12-27 11:05:00,76.41,76.48,76.4,76.47,71400.0,40.0993,40.136,40.094,40.1307,71400.0
2006-12-27 11:10:00,76.47,76.48,76.3,76.33,142300.0,40.1307,40.136,40.0415,40.0573,142300.0
2006-12-27 11:15:00,76.35,76.45,76.32,76.43,99200.0,40.0678,40.1202,40.052,40.1097,99200.0
2006-12-27 11:20:00,76.44,76.47,76.43,76.44,133600.0,40.115,40.1307,40.1097,40.115,133600.0
2006-12-27 11:25:00,76.44,76.45,76.42,76.42,117100.0,40.115,40.1202,40.1045,40.1045,117100.0
2006-12-27 11:30:00,76.42,76.43,76.28,76.37,167600.0,40.1045,40.1097,40.031,40.0783,167600.0
2006-12-27 11:35:00,76.36,76.38,76.33,76.36,92900.0,40.073,40.0835,40.0573,40.073,92900.0
2006-12-27 11:40:00,76.36,76.41,76.35,76.38,111700.0,40.073,40.0993,40.0678,40.0835,111700.0
2006-12-27 11:45:00,76.37,76.48,76.37,76.43,104800.0,40.0783,40.136,40.0783,40.1097,104800.0
2006-12-27 11:50:00,76.43,76.47,76.42,76.46,74500.0,40.1097,40.1307,40.1045,40.1255,74500.0
2006-12-27 11:55:00,76.47,76.48,76.45,76.47,72400.0,40.1307,40.136,40.1202,40.1307,72400.0
2006-12-27 12:00:00,76.46,76.48,76.45,76.47,53000.0,40.1255,40.136,40.1202,40.1307,53000.0
2006-12-27 12:05:00,76.48,76.55,76.47,76.51,96100.0,40.136,40.1727,40.1307,40.1517,96100.0
2006-12-27 12:10:00,76.51,76.53,76.5,76.53,78400.0,40.1517,40.1622,40.1465,40.1622,78400.0
2006-12-27 12:15:00,76.53,76.59,76.52,76.58,56600.0,40.1622,40.1937,40.157,40.1885,56600.0
2006-12-27 12:20:00,76.58,76.61,76.58,76.61,90800.0,40.1885,40.2042,40.1885,40.2042,90800.0
2006-12-27 12:25:00,76.6,76.65,76.59,76.64,93200.0,40.199,40.2252,40.1937,40.22,93200.0
2006-12-27 12:30:00,76.63,76.64,76.59,76.6,44200.0,40.2147,40.22,40.1937,40.199,44200.0
2006-12-27 12:35:00,76.6,76.61,76.55,76.56,97300.0,40.199,40.2042,40.1727,40.178,97300.0
2006-12-27 12:40:00,76.56,76.59,76.55,76.56,47300.0,40.178,40.1937,40.1727,40.178,47300.0
2006-12-27 12:45:00,76.56,76.58,76.55,76.57,39800.0,40.178,40.1885,40.1727,40.1832,39800.0
2006-12-27 12:50:00,76.58,76.58,76.56,76.56,49500.0,40.1885,40.1885,40.178,40.178,49500.0
2006-12-27 12:55:00,76.56,76.62,76.55,76.58,117900.0,40.178,40.2095,40.1727,40.1885,117900.0
2006-12-27 13:00:00,76.59,76.59,76.52,76.52,69400.0,40.1937,40.1937,40.157,40.157,69400.0
2006-12-27 13:05:00,76.53,76.54,76.5,76.5,33000.0,40.1622,40.1675,40.1465,40.1465,33000.0
2006-12-27 13:10:00,76.5,76.51,76.41,76.48,91100.0,40.1465,40.1517,40.0993,40.136,91100.0
2006-12-27 13:15:00,76.47,76.48,76.45,76.46,49000.0,40.1307,40.136,40.1202,40.1255,49000.0
2006-12-27 13:20:00,76.46,76.51,76.45,76.5,59500.0,40.1255,40.1517,40.1202,40.1465,59500.0
2006-12-27 13:25:00,76.5,76.54,76.48,76.51,93000.0,40.1465,40.1675,40.136,40.1517,93000.0
2006-12-27 13:30:00,76.51,76.54,76.5,76.53,64100.0,40.1517,40.1675,40.1465,40.1622,64100.0
2006-12-27 13:35:00,76.52,76.54,76.48,76.49,67900.0,40.157,40.1675,40.136,40.1412,67900.0
2006-12-27 13:40:00,76.5,76.54,76.49,76.53,62500.0,40.1465,40.1675,40.1412,40.1622,62500.0
2006-12-27 13:45:00,76.53,76.56,76.53,76.55,46800.0,40.1622,40.178,40.1622,40.1727,46800.0
2006-12-27 13:50:00,76.55,76.57,76.55,76.56,42100.0,40.1727,40.1832,40.1727,40.178,42100.0
2006-12-27 13:55:00,76.55,76.62,76.55,76.62,86800.0,40.1727,40.2095,40.1727,40.2095,86800.0
2006-12-27 14:00:00,76.62,76.71,76.6,76.7,177100.0,40.2095,40.2567,40.199,40.2514,177100.0
2006-12-27 14:05:00,76.71,76.82,76.7,76.81,153000.0,40.2567,40.3144,40.2514,40.3092,153000.0
2006-12-27 14:10:00,76.82,76.88,76.81,76.84,195800.0,40.3144,40.3459,40.3092,40.3249,195800.0
2006-12-27 14:15:00,76.84,76.92,76.84,76.9,153200.0,40.3249,40.3669,40.3249,40.3564,153200.0
2006-12-27 14:20:00,76.91,76.91,76.81,76.87,241300.0,40.3616,40.3616,40.3092,40.3407,241300.0
2006-12-27 14:25:00,76.87,76.89,76.77,76.77,113300.0,40.3407,40.3511,40.2882,40.2882,113300.0
2006-12-27 14:30:00,76.78,76.78,76.75,76.77,111200.0,40.2934,40.2934,40.2777,40.2882,111200.0
2006-12-27 14:35:00,76.77,76.86,76.76,76.84,110700.0,40.2882,40.3354,40.2829,40.3249,110700.0
2006-12-27 14:40:00,76.83,76.87,76.83,76.87,56000.0,40.3197,40.3407,40.3197,40.3407,56000.0
2006-12-27 14:45:00,76.86,76.9,76.86,76.89,78200.0,40.3354,40.3564,40.3354,40.3511,78200.0
2006-12-27 14:50:00,76.88,76.89,76.88,76.89,52100.0,40.3459,40.3511,40.3459,40.3511,52100.0
2006-12-27 14:55:00,76.88,76.89,76.83,76.83,113700.0,40.3459,40.3511,40.3197,40.3197,113700.0
2006-12-27 15:00:00,76.83,76.88,76.8,76.88,119700.0,40.3197,40.3459,40.3039,40.3459,119700.0
2006-12-27 15:05:00,76.87,76.9,76.86,76.9,99900.0,40.3407,40.3564,40.3354,40.3564,99900.0
2006-12-27 15:10:00,76.89,76.9,76.85,76.89,108200.0,40.3511,40.3564,40.3302,40.3511,108200.0
2006-12-27 15:15:00,76.88,76.89,76.84,76.88,137100.0,40.3459,40.3511,40.3249,40.3459,137100.0
2006-12-27 15:20:00,76.88,76.96,76.87,76.96,167300.0,40.3459,40.3879,40.3407,40.3879,167300.0
2006-12-27 15:25:00,76.96,76.99,76.95,76.95,117400.0,40.3879,40.4036,40.3826,40.3826,117400.0
2006-12-27 15:30:00,76.96,76.96,76.87,76.89,222600.0,40.3879,40.3879,40.3407,40.3511,222600.0
2006-12-27 15:35:00,76.89,77.0,76.88,77.0,210000.0,40.3511,40.4089,40.3459,40.4089,210000.0
2006-12-27 15:40:00,76.99,77.0,76.95,76.97,235300.0,40.4036,40.4089,40.3826,40.3931,235300.0
2006-12-27 15:45:00,76.98,76.99,76.94,76.94,189200.0,40.3984,40.4036,40.3774,40.3774,189200.0
2006-12-27 15:50:00,76.95,76.97,76.93,76.97,250600.0,40.3826,40.3931,40.3721,40.3931,250600.0
2006-12-27 15:55:00,76.96,77.0,76.92,76.97,362000.0,40.3879,40.4089,40.3669,40.3931,362000.0
2006-12-28 09:30:00,76.77,77.0,76.7,76.96,315000.0,40.2882,40.4089,40.2514,40.3879,315000.0
2006-12-28 09:35:00,76.95,77.1,76.9,77.04,204400.0,40.3826,40.4614,40.3564,40.4299,204400.0
2006-12-28 09:40:00,77.04,77.05,76.85,76.87,165700.0,40.4299,40.4351,40.3302,40.3407,165700.0
2006-12-28 09:45:00,76.88,76.92,76.83,76.84,98800.0,40.3459,40.3669,40.3197,40.3249,98800.0
2006-12-28 09:50:00,76.84,76.87,76.65,76.75,173700.0,40.3249,40.3407,40.2252,40.2777,173700.0
2006-12-28 09:55:00,76.74,76.97,76.69,76.91,161600.0,40.2724,40.3931,40.2462,40.3616,161600.0
2006-12-28 10:00:00,76.91,77.09,76.85,76.91,277000.0,40.3616,40.4561,40.3302,40.3616,277000.0
2006-12-28 10:05:00,76.91,76.98,76.85,76.97,181000.0,40.3616,40.3984,40.3302,40.3931,181000.0
2006-12-28 10:10:00,76.96,77.0,76.93,77.0,118600.0,40.3879,40.4089,40.3721,40.4089,118600.0
2006-12-28 10:15:00,76.99,77.0,76.85,76.89,171600.0,40.4036,40.4089,40.3302,40.3511,171600.0
2006-12-28 10:20:00,76.89,76.92,76.85,76.86,100600.0,40.3511,40.3669,40.3302,40.3354,100600.0
2006-12-28 10:25:00,76.85,76.95,76.84,76.86,173900.0,40.3302,40.3826,40.3249,40.3354,173900.0
2006-12-28 10:30:00,76.87,77.32,76.85,77.3,639000.0,40.3407,40.5768,40.3302,40.5663,639000.0
2006-12-28 10:35:00,77.3,77.34,76.92,77.01,343900.0,40.5663,40.5873,40.3669,40.4141,343900.0
2006-12-28 10:40:00,77.03,77.17,76.95,77.0,252300.0,40.4246,40.4981,40.3826,40.4089,252300.0
2006-12-28 10:45:00,77.01,77.03,76.86,76.91,194900.0,40.4141,40.4246,40.3354,40.3616,194900.0
2006-12-28 10:50:00,76.9,76.97,76.85,76.95,122300.0,40.3564,40.3931,40.3302,40.3826,122300.0
2006-12-28 10:55:00,76.95,76.97,76.86,76.86,88900.0,40.3826,40.3931,40.3354,40.3354,88900.0
2006-12-28 11:00:00,76.86,76.94,76.85,76.88,126400.0,40.3354,40.3774,40.3302,40.3459,126400.0
2006-12-28 11:05:00,76.89,76.95,76.87,76.9,102400.0,40.3511,40.3826,40.3407,40.3564,102400.0
2006-12-28 11:10:00,76.9,76.93,76.89,76.91,124700.0,40.3564,40.3721,40.3511,40.3616,124700.0
2006-12-28 11:15:00,76.91,77.03,76.9,77.03,164600.0,40.3616,40.4246,40.3564,40.4246,164600.0
2006-12-28 11:20:00,77.03,77.13,76.97,77.07,209900.0,40.4246,40.4771,40.3931,40.4456,209900.0
2006-12-28 11:25:00,77.07,77.12,77.02,77.02,128300.0,40.4456,40.4719,40.4194,40.4194,128300.0
2006-12-28 11:30:00,77.02,77.12,77.01,77.03,154100.0,40.4194,40.4719,40.4141,40.4246,154100.0
2006-12-28 11:35:00,77.03,77.06,76.97,76.99,100000.0,40.4246,40.4404,40.3931,40.4036,100000.0
2006-12-28 11:40:00,76.99,77.0,76.93,76.94,119300.0,40.4036,40.4089,40.3721,40.3774,119300.0
2006-12-28 11:45:00,76.94,76.98,76.91,76.97,103300.0,40.3774,40.3984,40.3616,40.3931,103300.0
2006-12-28 11:50:00,76.97,77.0,76.91,76.95,94900.0,40.3931,40.4089,40.3616,40.3826,94900.0
2006-12-28 11:55:00,76.94,76.94,76.85,76.89,104300.0,40.3774,40.3774,40.3302,40.3511,104300.0
2006-12-28 12:00:00,76.9,76.91,76.86,76.86,90200.0,40.3564,40.3616,40.3354,40.3354,90200.0
2006-12-28 12:05:00,76.86,76.88,76.81,76.83,115700.0,40.3354,40.3459,40.3092,40.3197,115700.0
2006-12-28 12:10:00,76.84,76.85,76.82,76.84,64200.0,40.3249,40.3302,40.3144,40.3249,64200.0
2006-12-28 12:15:00,76.83,76.86,76.82,76.83,75300.0,40.3197,40.3354,40.3144,40.3197,75300.0
2006-12-28 12:20:00,76.84,76.84,76.76,76.79,127300.0,40.3249,40.3249,40.2829,40.2987,127300.0
2006-12-28 12:25:00,76.8,76.83,76.78,76.83,123100.0,40.3039,40.3197,40.2934,40.3197,123100.0
2006-12-28 12:30:00,76.83,76.85,76.81,76.81,51800.0,40.3197,40.3302,40.3092,40.3092,51800.0
2006-12-28 12:35:00,76.83,76.86,76.81,76.85,40300.0,40.3197,40.3354,40.3092,40.3302,40300.0
2006-12-28 12:40:00,76.85,76.86,76.77,76.8,88300.0,40.3302,40.3354,40.2882,40.3039,88300.0
2006-12-28 12:45:00,76.79,76.83,76.79,76.81,41600.0,40.2987,40.3197,40.2987,40.3092,41600.0
2006-12-28 12:50:00,76.8,76.89,76.8,76.88,81300.0,40.3039,40.3511,40.3039,40.3459,81300.0
2006-12-28 12:55:00,76.89,76.9,76.82,76.83,59400.0,40.3511,40.3564,40.3144,40.3197,59400.0
2006-12-28 13:00:00,76.81,76.86,76.81,76.85,59200.0,40.3092,40.3354,40.3092,40.3302,59200.0
2006-12-28 13:05:00,76.85,76.87,76.83,76.86,43300.0,40.3302,40.3407,40.3197,40.3354,43300.0
2006-12-28 13:10:00,76.87,76.88,76.81,76.81,68800.0,40.3407,40.3459,40.3092,40.3092,68800.0
2006-12-28 13:15:00,76.81,76.84,76.81,76.83,53600.0,40.3092,40.3249,40.3092,40.3197,53600.0
2006-12-28 13:20:00,76.83,76.83,76.81,76.82,39600.0,40.3197,40.3197,40.3092,40.3144,39600.0
2006-12-28 13:25:00,76.82,76.87,76.82,76.85,49600.0,40.3144,40.3407,40.3144,40.3302,49600.0
2006-12-28 13:30:00,76.84,76.97,76.84,76.94,85400.0,40.3249,40.3931,40.3249,40.3774,85400.0
2006-12-28 13:35:00,76.95,76.97,76.9,76.91,93900.0,40.3826,40.3931,40.3564,40.3616,93900.0
2006-12-28 13:40:00,76.91,76.93,76.9,76.9,54400.0,40.3616,40.3721,40.3564,40.3564,54400.0
2006-12-28 13:45:00,76.91,76.96,76.9,76.95,46300.0,40.3616,40.3879,40.3564,40.3826,46300.0
2006-12-28 13:50:00,76.96,76.96,76.92,76.96,78800.0,40.3879,40.3879,40.3669,40.3879,78800.0
2006-12-28 13:55:00,76.97,76.98,76.96,76.97,22100.0,40.3931,40.3984,40.3879,40.3931,22100.0
2006-12-28 14:00:00,76.98,77.04,76.97,77.0,83500.0,40.3984,40.4299,40.3931,40.4089,83500.0
2006-12-28 14:05:00,77.01,77.06,77.0,77.04,46400.0,40.4141,40.4404,40.4089,40.4299,46400.0
2006-12-28 14:10:00,77.05,77.08,77.04,77.07,118400.0,40.4351,40.4509,40.4299,40.4456,118400.0
2006-12-28 14:15:00,77.06,77.19,77.06,77.13,184500.0,40.4404,40.5086,40.4404,40.4771,184500.0
2006-12-28 14:20:00,77.14,77.15,77.06,77.13,137200.0,40.4823,40.4876,40.4404,40.4771,137200.0
2006-12-28 14:25:00,77.14,77.14,77.06,77.07,43400.0,40.4823,40.4823,40.4404,40.4456,43400.0
2006-12-28 14:30:00,77.06,77.13,77.05,77.13,69900.0,40.4404,40.4771,40.4351,40.4771,69900.0
2006-12-28 14:35:00,77.13,77.13,77.11,77.13,85000.0,40.4771,40.4771,40.4666,40.4771,85000.0
2006-12-28 14:40:00,77.13,77.15,77.11,77.13,61700.0,40.4771,40.4876,40.4666,40.4771,61700.0
2006-12-28 14:45:00,77.12,77.13,77.1,77.12,57100.0,40.4719,40.4771,40.4614,40.4719,57100.0
2006-12-28 14:50:00,77.11,77.18,77.11,77.17,61000.0,40.4666,40.5033,40.4666,40.4981,61000.0
2006-12-28 14:55:00,77.18,77.2,77.17,77.2,67700.0,40.5033,40.5138,40.4981,40.5138,67700.0
2006-12-28 15:00:00,77.2,77.24,77.18,77.19,128900.0,40.5138,40.5348,40.5033,40.5086,128900.0
2006-12-28 15:05:00,77.19,77.24,77.18,77.22,77700.0,40.5086,40.5348,40.5033,40.5243,77700.0
2006-12-28 15:10:00,77.22,77.26,77.21,77.23,176100.0,40.5243,40.5453,40.5191,40.5296,176100.0
2006-12-28 15:15:00,77.24,77.28,77.23,77.24,138900.0,40.5348,40.5558,40.5296,40.5348,138900.0
2006-12-28 15:20:00,77.24,77.26,77.2,77.24,128700.0,40.5348,40.5453,40.5138,40.5348,128700.0
2006-12-28 15:25:00,77.22,77.3,77.22,77.25,204000.0,40.5243,40.5663,40.5243,40.5401,204000.0
2006-12-28 15:30:00,77.25,77.31,77.24,77.25,197500.0,40.5401,40.5716,40.5348,40.5401,197500.0
2006-12-28 15:35:00,77.26,77.34,77.25,77.33,132900.0,40.5453,40.5873,40.5401,40.5821,132900.0
2006-12-28 15:40:00,77.33,77.41,77.32,77.39,219600.0,40.5821,40.624,40.5768,40.6135,219600.0
2006-12-28 15:45:00,77.4,77.4,77.34,77.37,145200.0,40.6188,40.6188,40.5873,40.603,145200.0
2006-12-28 15:50:00,77.37,77.44,77.32,77.36,224100.0,40.603,40.6398,40.5768,40.5978,224100.0
2006-12-28 15:55:00,77.36,77.4,77.3,77.31,208600.0,40.5978,40.6188,40.5663,40.5716,208600.0
2006-12-29 09:30:00,77.01,77.13,76.76,76.96,300900.0,40.4141,40.4771,40.2829,40.3879,300900.0
2006-12-29 09:35:00,76.95,77.15,76.91,77.09,135500.0,40.3826,40.4876,40.3616,40.4561,135500.0
2006-12-29 09:40:00,77.08,77.16,76.91,77.12,123800.0,40.4509,40.4928,40.3616,40.4719,123800.0
2006-12-29 09:45:00,77.12,77.21,77.05,77.09,175900.0,40.4719,40.5191,40.4351,40.4561,175900.0
2006-12-29 09:50:00,77.09,77.14,77.05,77.07,117500.0,40.4561,40.4823,40.4351,40.4456,117500.0
2006-12-29 09:55:00,77.07,77.1,77.05,77.09,133400.0,40.4456,40.4614,40.4351,40.4561,133400.0
2006-12-29 10:00:00,77.09,77.18,77.04,77.12,114800.0,40.4561,40.5033,40.4299,40.4719,114800.0
2006-12-29 10:05:00,77.11,77.15,77.06,77.09,68700.0,40.4666,40.4876,40.4404,40.4561,68700.0
2006-12-29 10:10:00,77.09,77.15,77.07,77.09,109500.0,40.4561,40.4876,40.4456,40.4561,109500.0
2006-12-29 10:15:00,77.1,77.14,77.06,77.14,59800.0,40.4614,40.4823,40.4404,40.4823,59800.0
2006-12-29 10:20:00,77.14,77.17,77.07,77.1,85800.0,40.4823,40.4981,40.4456,40.4614,85800.0
2006-12-29 10:25:00,77.11,77.13,77.08,77.13,102900.0,40.4666,40.4771,40.4509,40.4771,102900.0
2006-12-29 10:30:00,77.12,77.15,77.01,77.05,294200.0,40.4719,40.4876,40.4141,40.4351,294200.0
2006-12-29 10:35:00,77.05,77.06,76.96,76.98,187400.0,40.4351,40.4404,40.3879,40.3984,187400.0
2006-12-29 10:40:00,76.97,76.98,76.87,76.92,222000.0,40.3931,40.3984,40.3407,40.3669,222000.0
2006-12-29 10:45:00,76.88,76.98,76.88,76.94,108300.0,40.3459,40.3984,40.3459,40.3774,108300.0
2006-12-29 10:50:00,76.93,76.95,76.84,76.9,145900.0,40.3721,40.3826,40.3249,40.3564,145900.0
2006-12-29 10:55:00,76.9,77.03,76.89,77.0,152800.0,40.3564,40.4246,40.3511,40.4089,152800.0
2006-12-29 11:00:00,76.99,77.02,76.92,76.92,110200.0,40.4036,40.4194,40.3669,40.3669,110200.0
2006-12-29 11:05:00,76.92,76.95,76.85,76.93,106900.0,40.3669,40.3826,40.3302,40.3721,106900.0
2006-12-29 11:10:00,76.94,76.97,76.89,76.92,81200.0,40.3774,40.3931,40.3511,40.3669,81200.0
2006-12-29 11:15:00,76.92,77.02,76.87,77.01,111900.0,40.3669,40.4194,40.3407,40.4141,111900.0
2006-12-29 11:20:00,77.01,77.08,77.01,77.05,63400.0,40.4141,40.4509,40.4141,40.4351,63400.0
2006-12-29 11:25:00,77.06,77.06,77.01,77.03,88300.0,40.4404,40.4404,40.4141,40.4246,88300.0
2006-12-29 11:30:00,77.02,77.08,77.02,77.08,127900.0,40.4194,40.4509,40.4194,40.4509,127900.0
2006-12-29 11:35:00,77.08,77.09,77.01,77.01,87600.0,40.4509,40.4561,40.4141,40.4141,87600.0
2006-12-29 11:40:00,77.01,77.02,76.97,76.99,65100.0,40.4141,40.4194,40.3931,40.4036,65100.0
2006-12-29 11:45:00,77.0,77.17,76.99,77.1,113500.0,40.4089,40.4981,40.4036,40.4614,113500.0
2006-12-29 11:50:00,77.11,77.14,77.06,77.1,72100.0,40.4666,40.4823,40.4404,40.4614,72100.0
2006-12-29 11:55:00,77.11,77.11,77.09,77.09,23900.0,40.4666,40.4666,40.4561,40.4561,23900.0
2006-12-29 12:00:00,77.09,77.16,77.0,77.13,143900.0,40.4561,40.4928,40.4089,40.4771,143900.0
2006-12-29 12:05:00,77.13,77.18,77.12,77.18,65800.0,40.4771,40.5033,40.4719,40.5033,65800.0
2006-12-29 12:10:00,77.18,77.19,77.16,77.17,49300.0,40.5033,40.5086,40.4928,40.4981,49300.0
2006-12-29 12:15:00,77.17,77.2,77.14,77.19,83500.0,40.4981,40.5138,40.4823,40.5086,83500.0
2006-12-29 12:20:00,77.19,77.21,77.16,77.17,62700.0,40.5086,40.5191,40.4928,40.4981,62700.0
2006-12-29 12:25:00,77.17,77.18,77.11,77.11,60200.0,40.4981,40.5033,40.4666,40.4666,60200.0
2006-12-29 12:30:00,77.11,77.12,77.05,77.1,94200.0,40.4666,40.4719,40.4351,40.4614,94200.0
2006-12-29 12:35:00,77.11,77.12,76.98,77.0,308300.0,40.4666,40.4719,40.3984,40.4089,308300.0
2006-12-29 12:40:00,77.0,77.01,76.91,76.92,115900.0,40.4089,40.4141,40.3616,40.3669,115900.0
2006-12-29 12:45:00,76.91,76.95,76.77,76.79,226900.0,40.3616,40.3826,40.2882,40.2987,226900.0
2006-12-29 12:50:00,76.78,76.8,76.77,76.79,117000.0,40.2934,40.3039,40.2882,40.2987,117000.0
2006-12-29 12:55:00,76.78,76.86,76.76,76.84,130900.0,40.2934,40.3354,40.2829,40.3249,130900.0
2006-12-29 13:00:00,76.84,76.88,76.79,76.87,102900.0,40.3249,40.3459,40.2987,40.3407,102900.0
2006-12-29 13:05:00,76.87,76.89,76.84,76.88,75700.0,40.3407,40.3511,40.3249,40.3459,75700.0
2006-12-29 13:10:00,76.88,76.9,76.83,76.85,107100.0,40.3459,40.3564,40.3197,40.3302,107100.0
2006-12-29 13:15:00,76.84,76.87,76.82,76.84,47700.0,40.3249,40.3407,40.3144,40.3249,47700.0
2006-12-29 13:20:00,76.84,76.86,76.82,76.84,43000.0,40.3249,40.3354,40.3144,40.3249,43000.0
2006-12-29 13:25:00,76.84,76.87,76.82,76.83,53700.0,40.3249,40.3407,40.3144,40.3197,53700.0
2006-12-29 13:30:00,76.83,76.88,76.8,76.87,57900.0,40.3197,40.3459,40.3039,40.3407,57900.0
2006-12-29 13:35:00,76.88,76.91,76.87,76.9,40400.0,40.3459,40.3616,40.3407,40.3564,40400.0
2006-12-29 13:40:00,76.9,76.98,76.9,76.98,71100.0,40.3564,40.3984,40.3564,40.3984,71100.0
2006-12-29 13:45:00,76.98,77.02,76.96,77.01,62300.0,40.3984,40.4194,40.3879,40.4141,62300.0
2006-12-29 13:50:00,77.01,77.03,77.0,77.01,31400.0,40.4141,40.4246,40.4089,40.4141,31400.0
2006-12-29 13:55:00,77.01,77.03,77.0,77.01,62000.0,40.4141,40.4246,40.4089,40.4141,62000.0
2006-12-29 14:00:00,77.01,77.04,76.99,77.0,99800.0,40.4141,40.4299,40.4036,40.4089,99800.0
2006-12-29 14:05:00,77.01,77.05,77.0,77.04,36200.0,40.4141,40.4351,40.4089,40.4299,36200.0
2006-12-29 14:10:00,77.05,77.05,77.0,77.0,83900.0,40.4351,40.4351,40.4089,40.4089,83900.0
2006-12-29 14:15:00,77.0,77.07,77.0,77.07,68400.0,40.4089,40.4456,40.4089,40.4456,68400.0
2006-12-29 14:20:00,77.07,77.09,77.05,77.05,71700.0,40.4456,40.4561,40.4351,40.4351,71700.0
2006-12-29 14:25:00,77.06,77.07,76.96,76.98,125300.0,40.4404,40.4456,40.3879,40.3984,125300.0
2006-12-29 14:30:00,76.97,77.0,76.95,77.0,132400.0,40.3931,40.4089,40.3826,40.4089,132400.0
2006-12-29 14:35:00,77.0,77.04,76.99,77.02,41200.0,40.4089,40.4299,40.4036,40.4194,41200.0
2006-12-29 14:40:00,77.02,77.04,77.0,77.01,42600.0,40.4194,40.4299,40.4089,40.4141,42600.0
2006-12-29 14:45:00,77.01,77.02,76.99,76.99,67100.0,40.4141,40.4194,40.4036,40.4036,67100.0
2006-12-29 14:50:00,76.99,77.09,76.99,77.08,91200.0,40.4036,40.4561,40.4036,40.4509,91200.0
2006-12-29 14:55:00,77.09,77.15,77.08,77.15,99000.0,40.4561,40.4876,40.4509,40.4876,99000.0
2006-12-29 15:00:00,77.14,77.18,77.14,77.16,71500.0,40.4823,40.5033,40.4823,40.4928,71500.0
2006-12-29 15:05:00,77.15,77.18,77.13,77.18,48500.0,40.4876,40.5033,40.4771,40.5033,48500.0
2006-12-29 15:10:00,77.18,77.24,77.18,77.23,118700.0,40.5033,40.5348,40.5033,40.5296,118700.0
2006-12-29 15:15:00,77.23,77.24,77.2,77.21,99200.0,40.5296,40.5348,40.5138,40.5191,99200.0
2006-12-29 15:20:00,77.2,77.21,76.91,76.98,310700.0,40.5138,40.5191,40.3616,40.3984,310700.0
2006-12-29 15:25:00,76.97,77.03,76.2,76.59,362100.0,40.3931,40.4246,39.989,40.1937,362100.0
2006-12-29 15:30:00,76.6,76.82,76.5,76.78,234800.0,40.199,40.3144,40.1465,40.2934,234800.0
2006-12-29 15:35:00,76.78,76.81,76.5,76.78,215000.0,40.2934,40.3092,40.1465,40.2934,215000.0
2006-12-29 15:40:00,76.78,77.05,76.78,77.04,440200.0,40.2934,40.4351,40.2934,40.4299,440200.0
2006-12-29 15:45:00,77.04,77.05,76.98,77.04,305300.0,40.4299,40.4351,40.3984,40.4299,305300.0
2006-12-29 15:50:00,77.04,77.09,76.99,76.99,271300.0,40.4299,40.4561,40.4036,40.4036,271300.0
2006-12-29 15:55:00,77.0,77.01,76.63,76.63,969700.0,40.4089,40.4141,40.2147,40.2147,969700.0
2007-01-03 09:30:00,76.26,76.27,75.25,75.44,1160400.0,40.0205,40.0258,39.4905,39.5902,1160400.0
2007-01-03 09:35:00,75.44,75.57,75.1,75.36,526000.0,39.5902,39.6584,39.4118,39.5482,526000.0
2007-01-03 09:40:00,75.36,75.58,75.21,75.3,370200.0,39.5482,39.6637,39.4695,39.5167,370200.0
2007-01-03 09:45:00,75.29,75.39,75.19,75.19,489100.0,39.5115,39.564,39.459,39.459,489100.0
2007-01-03 09:50:00,75.29,75.4,75.19,75.34,418900.0,39.5115,39.5692,39.459,39.5377,418900.0
2007-01-03 09:55:00,75.34,75.45,75.33,75.35,398000.0,39.5377,39.5955,39.5325,39.543,398000.0
2007-01-03 10:00:00,75.36,75.5,75.19,75.2,618500.0,39.5482,39.6217,39.459,39.4643,618500.0
2007-01-03 10:05:00,75.2,75.28,75.12,75.14,437900.0,39.4643,39.5062,39.4223,39.4328,437900.0
2007-01-03 10:10:00,75.12,75.25,75.08,75.17,529700.0,39.4223,39.4905,39.4013,39.4485,529700.0
2007-01-03 10:15:00,75.17,75.26,75.12,75.23,390100.0,39.4485,39.4957,39.4223,39.48,390100.0
2007-01-03 10:20:00,75.24,75.45,75.23,75.4,327600.0,39.4852,39.5955,39.48,39.5692,327600.0
2007-01-03 10:25:00,75.4,75.44,75.35,75.4,294000.0,39.5692,39.5902,39.543,39.5692,294000.0
2007-01-03 10:30:00,75.39,75.44,75.36,75.37,340900.0,39.564,39.5902,39.5482,39.5535,340900.0
2007-01-03 10:35:00,75.36,75.43,75.26,75.27,414500.0,39.5482,39.585,39.4957,39.501,414500.0
2007-01-03 10:40:00,75.27,75.29,75.2,75.2,424400.0,39.501,39.5115,39.4643,39.4643,424400.0
2007-01-03 10:45:00,75.2,75.4,75.13,75.13,272300.0,39.4643,39.5692,39.4275,39.4275,272300.0
2007-01-03 10:50:00,75.13,75.13,74.9,74.93,614900.0,39.4275,39.4275,39.3068,39.3226,614900.0
2007-01-03 10:55:00,74.92,74.92,74.75,74.82,518400.0,39.3173,39.3173,39.2281,39.2648,518400.0
2007-01-03 11:00:00,74.81,74.83,74.72,74.76,444900.0,39.2596,39.2701,39.2124,39.2333,444900.0
2007-01-03 11:05:00,74.76,74.79,74.65,74.67,380400.0,39.2333,39.2491,39.1756,39.1861,380400.0
2007-01-03 11:10:00,74.67,74.72,74.61,74.67,322200.0,39.1861,39.2124,39.1546,39.1861,322200.0
2007-01-03 11:15:00,74.67,74.68,74.36,74.39,601800.0,39.1861,39.1914,39.0234,39.0392,601800.0
2007-01-03 11:20:00,74.42,74.47,74.34,74.35,436200.0,39.0549,39.0812,39.0129,39.0182,436200.0
2007-01-03 11:25:00,74.36,74.4,74.26,74.32,392500.0,39.0234,39.0444,38.971,39.0024,392500.0
2007-01-03 11:30:00,74.31,74.48,74.31,74.44,282500.0,38.9972,39.0864,38.9972,39.0654,282500.0
2007-01-03 11:35:00,74.44,74.57,74.44,74.56,235600.0,39.0654,39.1336,39.0654,39.1284,235600.0
2007-01-03 11:40:00,74.57,74.69,74.53,74.68,220100.0,39.1336,39.1966,39.1126,39.1914,220100.0
2007-01-03 11:45:00,74.67,74.73,74.53,74.73,294600.0,39.1861,39.2176,39.1126,39.2176,294600.0
2007-01-03 11:50:00,74.73,74.8,74.71,74.77,346900.0,39.2176,39.2543,39.2071,39.2386,346900.0
2007-01-03 11:55:00,74.77,74.83,74.75,74.78,304000.0,39.2386,39.2701,39.2281,39.2438,304000.0
2007-01-03 12:00:00,74.78,74.8,74.76,74.76,260800.0,39.2438,39.2543,39.2333,39.2333,260800.0
2007-01-03 12:05:00,74.76,74.77,74.62,74.67,329400.0,39.2333,39.2386,39.1599,39.1861,329400.0
2007-01-03 12:10:00,74.66,74.71,74.64,74.67,179100.0,39.1809,39.2071,39.1704,39.1861,179100.0
2007-01-03 12:15:00,74.67,74.73,74.5,74.59,280300.0,39.1861,39.2176,39.0969,39.1441,280300.0
2007-01-03 12:20:00,74.59,74.59,74.42,74.43,239300.0,39.1441,39.1441,39.0549,39.0602,239300.0
2007-01-03 12:25:00,74.43,75.35,74.41,74.81,742400.0,39.0602,39.543,39.0497,39.2596,742400.0
2007-01-03 12:30:00,74.81,75.11,74.68,74.9,705800.0,39.2596,39.417,39.1914,39.3068,705800.0
2007-01-03 12:35:00,74.91,74.98,74.84,74.85,236400.0,39.3121,39.3488,39.2753,39.2806,236400.0
2007-01-03 12:40:00,74.84,74.88,74.75,74.86,231900.0,39.2753,39.2963,39.2281,39.2858,231900.0
2007-01-03 12:45:00,74.86,74.88,74.83,74.84,172700.0,39.2858,39.2963,39.2701,39.2753,172700.0
2007-01-03 12:50:00,74.85,74.95,74.81,74.95,175200.0,39.2806,39.3331,39.2596,39.3331,175200.0
2007-01-03 12:55:00,74.94,74.95,74.85,74.85,151500.0,39.3278,39.3331,39.2806,39.2806,151500.0
2007-01-03 13:00:00,74.85,74.86,74.6,74.61,270200.0,39.2806,39.2858,39.1494,39.1546,270200.0
2007-01-03 13:05:00,74.61,74.62,74.45,74.49,448300.0,39.1546,39.1599,39.0707,39.0917,448300.0
2007-01-03 13:10:00,74.5,74.52,74.44,74.49,214100.0,39.0969,39.1074,39.0654,39.0917,214100.0
2007-01-03 13:15:00,74.48,74.49,74.32,74.33,306500.0,39.0864,39.0917,39.0024,39.0077,306500.0
2007-01-03 13:20:00,74.32,74.42,74.3,74.31,216400.0,39.0024,39.0549,38.9919,38.9972,216400.0
2007-01-03 13:25:00,74.31,74.33,74.13,74.24,371700.0,38.9972,39.0077,38.9027,38.9605,371700.0
2007-01-03 13:30:00,74.24,74.3,74.17,74.27,213300.0,38.9605,38.9919,38.9237,38.9762,213300.0
2007-01-03 13:35:00,74.26,74.31,74.21,74.28,229400.0,38.971,38.9972,38.9447,38.9814,229400.0
2007-01-03 13:40:00,74.28,74.37,74.2,74.22,228000.0,38.9814,39.0287,38.9395,38.95,228000.0
2007-01-03 13:45:00,74.22,74.25,74.19,74.25,186700.0,38.95,38.9657,38.9342,38.9657,186700.0
2007-01-03 13:50:00,74.25,74.36,74.24,74.3,174500.0,38.9657,39.0234,38.9605,38.9919,174500.0
2007-01-03 13:55:00,74.31,74.46,74.28,74.44,194200.0,38.9972,39.0759,38.9814,39.0654,194200.0
2007-01-03 14:00:00,74.43,74.55,74.1,74.11,416100.0,39.0602,39.1231,38.887,38.8922,416100.0
2007-01-03 14:05:00,74.1,74.17,74.01,74.14,351100.0,38.887,38.9237,38.8398,38.908,351100.0
2007-01-03 14:10:00,74.14,74.16,73.85,73.97,391100.0,38.908,38.9185,38.7558,38.8188,391100.0
2007-01-03 14:15:00,73.97,74.02,73.8,73.97,296300.0,38.8188,38.845,38.7295,38.8188,296300.0
2007-01-03 14:20:00,73.97,74.08,73.83,74.05,240400.0,38.8188,38.8765,38.7453,38.8607,240400.0
2007-01-03 14:25:00,74.07,74.32,74.03,74.2,353100.0,38.8712,39.0024,38.8502,38.9395,353100.0
2007-01-03 14:30:00,74.2,74.3,74.07,74.1,261900.0,38.9395,38.9919,38.8712,38.887,261900.0
2007-01-03 14:35:00,74.1,74.11,74.0,74.11,256600.0,38.887,38.8922,38.8345,38.8922,256600.0
2007-01-03 14:40:00,74.11,74.13,73.93,74.0,265100.0,38.8922,38.9027,38.7978,38.8345,265100.0
2007-01-03 14:45:00,73.98,74.0,73.77,73.85,503900.0,38.824,38.8345,38.7138,38.7558,503900.0
2007-01-03 14:50:00,73.85,73.96,73.77,73.8,258400.0,38.7558,38.8135,38.7138,38.7295,258400.0
2007-01-03 14:55:00,73.81,73.82,73.51,73.54,426900.0,38.7348,38.74,38.5774,38.5931,426900.0
2007-01-03 15:00:00,73.54,73.69,73.52,73.65,189100.0,38.5931,38.6718,38.5826,38.6508,189100.0
2007-01-03 15:05:00,73.65,73.82,73.55,73.67,386300.0,38.6508,38.74,38.5983,38.6613,386300.0
2007-01-03 15:10:00,73.67,73.84,73.65,73.82,351300.0,38.6613,38.7505,38.6508,38.74,351300.0
2007-01-03 15:15:00,73.83,73.85,73.74,73.79,322100.0,38.7453,38.7558,38.6981,38.7243,322100.0
2007-01-03 15:20:00,73.8,73.95,73.73,73.94,320600.0,38.7295,38.8083,38.6928,38.803,320600.0
2007-01-03 15:25:00,73.94,74.01,73.86,73.88,426500.0,38.803,38.8398,38.761,38.7715,426500.0
2007-01-03 15:30:00,73.87,73.92,73.87,73.91,159500.0,38.7663,38.7925,38.7663,38.7873,159500.0
2007-01-03 15:35:00,73.9,73.92,73.89,73.91,98100.0,38.782,38.7925,38.7768,38.7873,98100.0
2007-01-03 15:40:00,73.92,74.09,73.81,73.96,865600.0,38.7925,38.8817,38.7348,38.8135,865600.0
2007-01-03 15:45:00,73.96,74.07,73.96,74.04,474400.0,38.8135,38.8712,38.8135,38.8555,474400.0
2007-01-03 15:50:00,74.04,74.09,73.98,74.05,611100.0,38.8555,38.8817,38.824,38.8607,611100.0
2007-01-03 15:55:00,74.04,74.11,73.95,74.07,880700.0,38.8555,38.8922,38.8083,38.8712,880700.0
2007-01-04 09:30:00,73.85,73.85,73.04,73.21,836200.0,38.7558,38.7558,38.3307,38.4199,836200.0
2007-01-04 09:35:00,73.21,73.3,73.09,73.14,581100.0,38.4199,38.4672,38.3569,38.3832,581100.0
2007-01-04 09:40:00,73.14,73.2,73.02,73.1,486100.0,38.3832,38.4147,38.3202,38.3622,486100.0
2007-01-04 09:45:00,73.09,73.12,72.76,72.95,781500.0,38.3569,38.3727,38.1838,38.2835,781500.0
2007-01-04 09:50:00,72.95,73.1,72.81,73.05,643200.0,38.2835,38.3622,38.21,38.336,643200.0
2007-01-04 09:55:00,73.04,73.2,73.03,73.1,424300.0,38.3307,38.4147,38.3255,38.3622,424300.0
2007-01-04 10:00:00,73.1,73.19,72.97,73.04,517600.0,38.3622,38.4094,38.294,38.3307,517600.0
2007-01-04 10:05:00,73.02,73.15,72.8,73.14,479000.0,38.3202,38.3884,38.2048,38.3832,479000.0
2007-01-04 10:10:00,73.15,73.22,73.05,73.13,272200.0,38.3884,38.4252,38.336,38.3779,272200.0
2007-01-04 10:15:00,73.13,73.3,73.08,73.19,363800.0,38.3779,38.4672,38.3517,38.4094,363800.0
2007-01-04 10:20:00,73.19,73.22,73.12,73.16,254300.0,38.4094,38.4252,38.3727,38.3937,254300.0
2007-01-04 10:25:00,73.16,73.3,73.15,73.25,383700.0,38.3937,38.4672,38.3884,38.4409,383700.0
2007-01-04 10:30:00,73.25,73.43,73.0,73.24,756600.0,38.4409,38.5354,38.3097,38.4357,756600.0
2007-01-04 10:35:00,73.25,73.3,73.06,73.1,439500.0,38.4409,38.4672,38.3412,38.3622,439500.0
2007-01-04 10:40:00,73.1,73.4,73.07,73.29,596600.0,38.3622,38.5196,38.3464,38.4619,596600.0
2007-01-04 10:45:00,73.3,73.36,73.08,73.19,607700.0,38.4672,38.4986,38.3517,38.4094,607700.0
2007-01-04 10:50:00,73.19,73.48,73.18,73.48,683500.0,38.4094,38.5616,38.4042,38.5616,683500.0
2007-01-04 10:55:00,73.48,73.65,73.31,73.61,838300.0,38.5616,38.6508,38.4724,38.6298,838300.0
2007-01-04 11:00:00,73.61,73.83,73.51,73.82,825400.0,38.6298,38.7453,38.5774,38.74,825400.0
2007-01-04 11:05:00,73.82,73.9,73.62,73.64,435500.0,38.74,38.782,38.6351,38.6456,435500.0
2007-01-04 11:10:00,73.64,73.78,73.63,73.76,536800.0,38.6456,38.7191,38.6403,38.7086,536800.0
2007-01-04 11:15:00,73.76,73.78,73.58,73.59,289500.0,38.7086,38.7191,38.6141,38.6193,289500.0
2007-01-04 11:20:00,73.58,73.62,73.51,73.57,260700.0,38.6141,38.6351,38.5774,38.6088,260700.0
2007-01-04 11:25:00,73.57,73.58,73.39,73.39,270400.0,38.6088,38.6141,38.5144,38.5144,270400.0
2007-01-04 11:30:00,73.4,73.4,73.23,73.3,316900.0,38.5196,38.5196,38.4304,38.4672,316900.0
2007-01-04 11:35:00,73.3,73.44,73.29,73.43,371500.0,38.4672,38.5406,38.4619,38.5354,371500.0
2007-01-04 11:40:00,73.43,73.53,73.35,73.35,405400.0,38.5354,38.5879,38.4934,38.4934,405400.0
2007-01-04 11:45:00,73.35,73.41,73.23,73.27,427900.0,38.4934,38.5249,38.4304,38.4514,427900.0
2007-01-04 11:50:00,73.27,73.3,73.25,73.26,322600.0,38.4514,38.4672,38.4409,38.4462,322600.0
2007-01-04 11:55:00,73.26,73.36,73.25,73.25,297600.0,38.4462,38.4986,38.4409,38.4409,297600.0
2007-01-04 12:00:00,73.23,73.24,73.21,73.24,204500.0,38.4304,38.4357,38.4199,38.4357,204500.0
2007-01-04 12:05:00,73.24,73.28,73.16,73.24,236600.0,38.4357,38.4567,38.3937,38.4357,236600.0
2007-01-04 12:10:00,73.23,73.25,73.05,73.08,223500.0,38.4304,38.4409,38.336,38.3517,223500.0
2007-01-04 12:15:00,73.07,73.09,73.03,73.05,176100.0,38.3464,38.3569,38.3255,38.336,176100.0
2007-01-04 12:20:00,73.05,73.07,73.03,73.05,190600.0,38.336,38.3464,38.3255,38.336,190600.0
2007-01-04 12:25:00,73.05,73.1,73.04,73.07,163300.0,38.336,38.3622,38.3307,38.3464,163300.0
2007-01-04 12:30:00,73.07,73.22,73.04,73.22,200200.0,38.3464,38.4252,38.3307,38.4252,200200.0
2007-01-04 12:35:00,73.22,73.23,73.2,73.22,118900.0,38.4252,38.4304,38.4147,38.4252,118900.0
2007-01-04 12:40:00,73.22,73.22,73.16,73.16,79000.0,38.4252,38.4252,38.3937,38.3937,79000.0
2007-01-04 12:45:00,73.16,73.17,73.02,73.06,132600.0,38.3937,38.3989,38.3202,38.3412,132600.0
2007-01-04 12:50:00,73.06,73.06,72.96,72.97,249000.0,38.3412,38.3412,38.2887,38.294,249000.0
2007-01-04 12:55:00,72.97,73.0,72.92,72.95,192200.0,38.294,38.3097,38.2677,38.2835,192200.0
2007-01-04 13:00:00,72.94,73.0,72.94,72.97,140400.0,38.2782,38.3097,38.2782,38.294,140400.0
2007-01-04 13:05:00,72.97,73.07,72.95,72.95,170200.0,38.294,38.3464,38.2835,38.2835,170200.0
2007-01-04 13:10:00,72.95,73.02,72.85,72.95,274600.0,38.2835,38.3202,38.231,38.2835,274600.0
2007-01-04 13:15:00,72.94,73.02,72.94,72.95,102400.0,38.2782,38.3202,38.2782,38.2835,102400.0
2007-01-04 13:20:00,72.94,72.95,72.72,72.72,261600.0,38.2782,38.2835,38.1628,38.1628,261600.0
2007-01-04 13:25:00,72.72,72.73,72.49,72.61,647100.0,38.1628,38.168,38.0421,38.105,647100.0
2007-01-04 13:30:00,72.61,72.72,72.56,72.64,364600.0,38.105,38.1628,38.0788,38.1208,364600.0
2007-01-04 13:35:00,72.64,72.73,72.6,72.68,257500.0,38.1208,38.168,38.0998,38.1418,257500.0
2007-01-04 13:40:00,72.68,72.69,72.61,72.62,223100.0,38.1418,38.147,38.105,38.1103,223100.0
2007-01-04 13:45:00,72.62,72.71,72.6,72.66,238500.0,38.1103,38.1575,38.0998,38.1313,238500.0
2007-01-04 13:50:00,72.65,72.71,72.63,72.7,186000.0,38.126,38.1575,38.1155,38.1523,186000.0
2007-01-04 13:55:00,72.7,72.77,72.64,72.67,268000.0,38.1523,38.189,38.1208,38.1365,268000.0
2007-01-04 14:00:00,72.67,72.75,72.61,72.72,303400.0,38.1365,38.1785,38.105,38.1628,303400.0
2007-01-04 14:05:00,72.72,72.72,72.63,72.64,269600.0,38.1628,38.1628,38.1155,38.1208,269600.0
2007-01-04 14:10:00,72.65,72.69,72.6,72.62,304200.0,38.126,38.147,38.0998,38.1103,304200.0
2007-01-04 14:15:00,72.61,72.66,72.54,72.55,326000.0,38.105,38.1313,38.0683,38.0736,326000.0
2007-01-04 14:20:00,72.54,72.56,72.38,72.41,395400.0,38.0683,38.0788,37.9843,38.0001,395400.0
2007-01-04 14:25:00,72.41,72.44,72.24,72.4,455100.0,38.0001,38.0158,37.9109,37.9948,455100.0
2007-01-04 14:30:00,72.4,72.53,72.39,72.51,618000.0,37.9948,38.0631,37.9896,38.0526,618000.0
2007-01-04 14:35:00,72.51,72.51,72.33,72.33,399400.0,38.0526,38.0526,37.9581,37.9581,399400.0
2007-01-04 14:40:00,72.33,72.35,72.28,72.28,354500.0,37.9581,37.9686,37.9319,37.9319,354500.0
2007-01-04 14:45:00,72.29,72.32,72.23,72.27,302900.0,37.9371,37.9529,37.9056,37.9266,302900.0
2007-01-04 14:50:00,72.27,72.5,72.21,72.49,489100.0,37.9266,38.0473,37.8951,38.0421,489100.0
2007-01-04 14:55:00,72.49,72.54,72.42,72.52,357400.0,38.0421,38.0683,38.0053,38.0578,357400.0
2007-01-04 15:00:00,72.52,72.55,72.45,72.5,301300.0,38.0578,38.0736,38.0211,38.0473,301300.0
2007-01-04 15:05:00,72.5,72.65,72.49,72.6,433700.0,38.0473,38.126,38.0421,38.0998,433700.0
2007-01-04 15:10:00,72.6,72.67,72.57,72.66,401900.0,38.0998,38.1365,38.0841,38.1313,401900.0
2007-01-04 15:15:00,72.66,72.69,72.62,72.64,311100.0,38.1313,38.147,38.1103,38.1208,311100.0
2007-01-04 15:20:00,72.64,72.65,72.6,72.61,378100.0,38.1208,38.126,38.0998,38.105,378100.0
2007-01-04 15:25:00,72.61,72.63,72.6,72.62,298900.0,38.105,38.1155,38.0998,38.1103,298900.0
2007-01-04 15:30:00,72.63,72.71,72.61,72.63,398200.0,38.1155,38.1575,38.105,38.1155,398200.0
2007-01-04 15:35:00,72.64,72.77,72.64,72.77,416600.0,38.1208,38.189,38.1208,38.189,416600.0
2007-01-04 15:40:00,72.76,72.9,72.76,72.83,596600.0,38.1838,38.2572,38.1838,38.2205,596600.0
2007-01-04 15:45:00,72.82,72.83,72.73,72.73,386700.0,38.2153,38.2205,38.168,38.168,386700.0
2007-01-04 15:50:00,72.73,72.77,72.65,72.66,540000.0,38.168,38.189,38.126,38.1313,540000.0
2007-01-04 15:55:00,72.67,72.77,72.65,72.67,702200.0,38.1365,38.189,38.126,38.1365,702200.0
2007-01-05 09:30:00,72.45,72.88,72.41,72.74,924300.0,38.0211,38.2467,38.0001,38.1733,924300.0
2007-01-05 09:35:00,72.72,72.95,72.68,72.82,610700.0,38.1628,38.2835,38.1418,38.2153,610700.0
2007-01-05 09:40:00,72.81,72.87,72.61,72.67,624700.0,38.21,38.2415,38.105,38.1365,624700.0
2007-01-05 09:45:00,72.66,72.68,72.46,72.67,513800.0,38.1313,38.1418,38.0263,38.1365,513800.0
2007-01-05 09:50:00,72.67,72.86,72.58,72.74,485400.0,38.1365,38.2362,38.0893,38.1733,485400.0
2007-01-05 09:55:00,72.73,72.76,72.6,72.6,363200.0,38.168,38.1838,38.0998,38.0998,363200.0
2007-01-05 10:00:00,72.61,72.73,72.5,72.52,432800.0,38.105,38.168,38.0473,38.0578,432800.0
2007-01-05 10:05:00,72.52,72.79,72.52,72.64,520000.0,38.0578,38.1995,38.0578,38.1208,520000.0
2007-01-05 10:10:00,72.66,72.79,72.58,72.76,456100.0,38.1313,38.1995,38.0893,38.1838,456100.0
2007-01-05 10:15:00,72.77,72.87,72.62,72.87,465500.0,38.189,38.2415,38.1103,38.2415,465500.0
2007-01-05 10:20:00,72.86,72.98,72.76,72.79,440100.0,38.2362,38.2992,38.1838,38.1995,440100.0
2007-01-05 10:25:00,72.8,72.94,72.75,72.75,350800.0,38.2048,38.2782,38.1785,38.1785,350800.0
2007-01-05 10:30:00,72.77,72.89,72.63,72.89,346600.0,38.189,38.252,38.1155,38.252,346600.0
2007-01-05 10:35:00,72.89,72.91,72.76,72.91,258000.0,38.252,38.2625,38.1838,38.2625,258000.0
2007-01-05 10:40:00,72.91,73.1,72.79,72.88,538800.0,38.2625,38.3622,38.1995,38.2467,538800.0
2007-01-05 10:45:00,72.87,72.89,72.68,72.87,341700.0,38.2415,38.252,38.1418,38.2415,341700.0
2007-01-05 10:50:00,72.87,72.9,72.59,72.59,443800.0,38.2415,38.2572,38.0946,38.0946,443800.0
2007-01-05 10:55:00,72.59,72.69,72.49,72.59,386500.0,38.0946,38.147,38.0421,38.0946,386500.0
2007-01-05 11:00:00,72.58,72.77,72.57,72.63,319100.0,38.0893,38.189,38.0841,38.1155,319100.0
2007-01-05 11:05:00,72.63,72.66,72.4,72.43,447300.0,38.1155,38.1313,37.9948,38.0106,447300.0
2007-01-05 11:10:00,72.43,72.5,72.25,72.47,330300.0,38.0106,38.0473,37.9161,38.0316,330300.0
2007-01-05 11:15:00,72.45,72.75,72.42,72.65,236900.0,38.0211,38.1785,38.0053,38.126,236900.0
2007-01-05 11:20:00,72.66,72.67,72.58,72.64,158800.0,38.1313,38.1365,38.0893,38.1208,158800.0
2007-01-05 11:25:00,72.63,72.64,72.33,72.33,330100.0,38.1155,38.1208,37.9581,37.9581,330100.0
2007-01-05 11:30:00,72.33,72.43,72.3,72.34,278200.0,37.9581,38.0106,37.9424,37.9634,278200.0
2007-01-05 11:35:00,72.34,72.36,72.22,72.26,303000.0,37.9634,37.9738,37.9004,37.9214,303000.0
2007-01-05 11:40:00,72.26,72.42,72.23,72.38,288800.0,37.9214,38.0053,37.9056,37.9843,288800.0
2007-01-05 11:45:00,72.38,72.6,72.34,72.56,281600.0,37.9843,38.0998,37.9634,38.0788,281600.0
2007-01-05 11:50:00,72.54,72.56,72.42,72.49,279000.0,38.0683,38.0788,38.0053,38.0421,279000.0
2007-01-05 11:55:00,72.48,72.55,72.46,72.55,126000.0,38.0368,38.0736,38.0263,38.0736,126000.0
2007-01-05 12:00:00,72.55,72.73,72.54,72.67,254700.0,38.0736,38.168,38.0683,38.1365,254700.0
2007-01-05 12:05:00,72.68,72.77,72.61,72.76,237000.0,38.1418,38.189,38.105,38.1838,237000.0
2007-01-05 12:10:00,72.76,72.86,72.75,72.84,288300.0,38.1838,38.2362,38.1785,38.2257,288300.0
2007-01-05 12:15:00,72.84,72.85,72.78,72.78,198600.0,38.2257,38.231,38.1943,38.1943,198600.0
2007-01-05 12:20:00,72.78,72.78,72.53,72.53,308100.0,38.1943,38.1943,38.0631,38.0631,308100.0
2007-01-05 12:25:00,72.53,72.63,72.51,72.61,194200.0,38.0631,38.1155,38.0526,38.105,194200.0
2007-01-05 12:30:00,72.61,72.67,72.58,72.64,185800.0,38.105,38.1365,38.0893,38.1208,185800.0
2007-01-05 12:35:00,72.63,72.69,72.59,72.65,161100.0,38.1155,38.147,38.0946,38.126,161100.0
2007-01-05 12:40:00,72.65,72.77,72.6,72.75,236400.0,38.126,38.189,38.0998,38.1785,236400.0
2007-01-05 12:45:00,72.75,72.76,72.55,72.56,260200.0,38.1785,38.1838,38.0736,38.0788,260200.0
2007-01-05 12:50:00,72.56,72.72,72.56,72.67,216900.0,38.0788,38.1628,38.0788,38.1365,216900.0
2007-01-05 12:55:00,72.67,72.69,72.6,72.69,116700.0,38.1365,38.147,38.0998,38.147,116700.0
2007-01-05 13:00:00,72.69,72.75,72.5,72.59,293200.0,38.147,38.1785,38.0473,38.0946,293200.0
2007-01-05 13:05:00,72.59,72.65,72.56,72.6,158900.0,38.0946,38.126,38.0788,38.0998,158900.0
2007-01-05 13:10:00,72.6,72.68,72.6,72.68,103600.0,38.0998,38.1418,38.0998,38.1418,103600.0
2007-01-05 13:15:00,72.67,72.74,72.61,72.71,126100.0,38.1365,38.1733,38.105,38.1575,126100.0
2007-01-05 13:20:00,72.71,72.77,72.71,72.76,196700.0,38.1575,38.189,38.1575,38.1838,196700.0
2007-01-05 13:25:00,72.76,72.87,72.76,72.85,238000.0,38.1838,38.2415,38.1838,38.231,238000.0
2007-01-05 13:30:00,72.85,72.89,72.72,72.76,256500.0,38.231,38.252,38.1628,38.1838,256500.0
2007-01-05 13:35:00,72.77,72.99,72.77,72.95,283700.0,38.189,38.3045,38.189,38.2835,283700.0
2007-01-05 13:40:00,72.94,73.1,72.94,73.08,267900.0,38.2782,38.3622,38.2782,38.3517,267900.0
2007-01-05 13:45:00,73.08,73.24,73.03,73.19,275400.0,38.3517,38.4357,38.3255,38.4094,275400.0
2007-01-05 13:50:00,73.19,73.32,73.08,73.15,478900.0,38.4094,38.4776,38.3517,38.3884,478900.0
2007-01-05 13:55:00,73.15,73.2,73.03,73.11,258300.0,38.3884,38.4147,38.3255,38.3674,258300.0
2007-01-05 14:00:00,73.11,73.14,73.01,73.14,188100.0,38.3674,38.3832,38.315,38.3832,188100.0
2007-01-05 14:05:00,73.14,73.17,72.85,73.0,384200.0,38.3832,38.3989,38.231,38.3097,384200.0
2007-01-05 14:10:00,73.0,73.22,72.96,73.22,267200.0,38.3097,38.4252,38.2887,38.4252,267200.0
2007-01-05 14:15:00,73.21,73.22,73.15,73.17,155700.0,38.4199,38.4252,38.3884,38.3989,155700.0
2007-01-05 14:20:00,73.18,73.21,73.13,73.19,194600.0,38.4042,38.4199,38.3779,38.4094,194600.0
2007-01-05 14:25:00,73.19,73.22,73.11,73.13,323400.0,38.4094,38.4252,38.3674,38.3779,323400.0
2007-01-05 14:30:00,73.13,73.22,73.11,73.21,158300.0,38.3779,38.4252,38.3674,38.4199,158300.0
2007-01-05 14:35:00,73.21,73.25,73.14,73.22,217600.0,38.4199,38.4409,38.3832,38.4252,217600.0
2007-01-05 14:40:00,73.21,73.27,73.18,73.23,233100.0,38.4199,38.4514,38.4042,38.4304,233100.0
2007-01-05 14:45:00,73.23,73.3,73.15,73.18,221000.0,38.4304,38.4672,38.3884,38.4042,221000.0
2007-01-05 14:50:00,73.19,73.25,73.12,73.2,319900.0,38.4094,38.4409,38.3727,38.4147,319900.0
2007-01-05 14:55:00,73.21,73.27,73.17,73.23,168400.0,38.4199,38.4514,38.3989,38.4304,168400.0
2007-01-05 15:00:00,73.22,73.25,73.01,73.03,366200.0,38.4252,38.4409,38.315,38.3255,366200.0
2007-01-05 15:05:00,73.02,73.18,73.01,73.16,220300.0,38.3202,38.4042,38.315,38.3937,220300.0
2007-01-05 15:10:00,73.16,73.17,73.08,73.08,205200.0,38.3937,38.3989,38.3517,38.3517,205200.0
2007-01-05 15:15:00,73.08,73.12,73.08,73.11,152900.0,38.3517,38.3727,38.3517,38.3674,152900.0
2007-01-05 15:20:00,73.11,73.21,73.08,73.17,260800.0,38.3674,38.4199,38.3517,38.3989,260800.0
2007-01-05 15:25:00,73.16,73.25,73.16,73.22,273400.0,38.3937,38.4409,38.3937,38.4252,273400.0
2007-01-05 15:30:00,73.22,73.23,73.09,73.09,263200.0,38.4252,38.4304,38.3569,38.3569,263200.0
2007-01-05 15:35:00,73.11,73.11,73.02,73.06,325000.0,38.3674,38.3674,38.3202,38.3412,325000.0
2007-01-05 15:40:00,73.06,73.17,73.06,73.16,282200.0,38.3412,38.3989,38.3412,38.3937,282200.0
2007-01-05 15:45:00,73.16,73.2,73.1,73.17,304700.0,38.3937,38.4147,38.3622,38.3989,304700.0
2007-01-05 15:50:00,73.16,73.37,73.16,73.37,431200.0,38.3937,38.5039,38.3937,38.5039,431200.0
2007-01-05 15:55:00,73.37,73.38,73.21,73.24,639400.0,38.5039,38.5091,38.4199,38.4357,639400.0
2007-01-08 09:30:00,73.88,74.25,72.61,73.86,788000.0,38.7715,38.9657,38.105,38.761,788000.0
2007-01-08 09:35:00,73.85,73.86,73.5,73.55,458600.0,38.7558,38.761,38.5721,38.5983,458600.0
2007-01-08 09:40:00,73.55,73.68,73.3,73.66,412300.0,38.5983,38.6666,38.4672,38.6561,412300.0
2007-01-08 09:45:00,73.65,73.73,73.61,73.67,249100.0,38.6508,38.6928,38.6298,38.6613,249100.0
2007-01-08 09:50:00,73.67,73.7,73.6,73.63,237100.0,38.6613,38.6771,38.6246,38.6403,237100.0
2007-01-08 09:55:00,73.63,73.64,73.24,73.29,332700.0,38.6403,38.6456,38.4357,38.4619,332700.0
2007-01-08 10:00:00,73.29,73.46,73.28,73.4,371400.0,38.4619,38.5511,38.4567,38.5196,371400.0
2007-01-08 10:05:00,73.41,73.44,73.32,73.4,244300.0,38.5249,38.5406,38.4776,38.5196,244300.0
2007-01-08 10:10:00,73.4,73.4,73.02,73.02,343200.0,38.5196,38.5196,38.3202,38.3202,343200.0
2007-01-08 10:15:00,73.03,73.12,72.87,72.93,358400.0,38.3255,38.3727,38.2415,38.273,358400.0
2007-01-08 10:20:00,72.94,73.05,72.9,72.99,279600.0,38.2782,38.336,38.2572,38.3045,279600.0
2007-01-08 10:25:00,72.99,73.25,72.92,72.92,506800.0,38.3045,38.4409,38.2677,38.2677,506800.0
2007-01-08 10:30:00,72.92,72.99,72.0,72.84,430900.0,38.2677,38.3045,37.7849,38.2257,430900.0
2007-01-08 10:35:00,72.83,72.87,72.72,72.8,375600.0,38.2205,38.2415,38.1628,38.2048,375600.0
2007-01-08 10:40:00,72.8,72.92,72.8,72.89,389400.0,38.2048,38.2677,38.2048,38.252,389400.0
2007-01-08 10:45:00,72.88,72.88,72.45,72.62,415200.0,38.2467,38.2467,38.0211,38.1103,415200.0
2007-01-08 10:50:00,72.65,72.7,72.55,72.69,333500.0,38.126,38.1523,38.0736,38.147,333500.0
2007-01-08 10:55:00,72.67,72.73,72.45,72.48,427900.0,38.1365,38.168,38.0211,38.0368,427900.0
2007-01-08 11:00:00,72.45,72.47,72.08,72.15,706100.0,38.0211,38.0316,37.8269,37.8636,706100.0
2007-01-08 11:05:00,72.15,75.21,72.14,72.17,355200.0,37.8636,39.4695,37.8584,37.8741,355200.0
2007-01-08 11:10:00,72.17,72.32,71.85,72.2,769500.0,37.8741,37.9529,37.7062,37.8899,769500.0
2007-01-08 11:15:00,72.2,72.43,72.17,72.37,397800.0,37.8899,38.0106,37.8741,37.9791,397800.0
2007-01-08 11:20:00,72.36,72.5,72.2,72.3,510000.0,37.9738,38.0473,37.8899,37.9424,510000.0
2007-01-08 11:25:00,72.31,72.35,72.17,72.18,307600.0,37.9476,37.9686,37.8741,37.8794,307600.0
2007-01-08 11:30:00,72.17,72.39,72.16,72.38,307300.0,37.8741,37.9896,37.8689,37.9843,307300.0
2007-01-08 11:35:00,72.37,72.48,72.35,72.45,308500.0,37.9791,38.0368,37.9686,38.0211,308500.0
2007-01-08 11:40:00,72.45,72.6,72.41,72.58,278900.0,38.0211,38.0998,38.0001,38.0893,278900.0
2007-01-08 11:45:00,72.59,73.45,72.59,72.63,340700.0,38.0946,38.5459,38.0946,38.1155,340700.0
2007-01-08 11:50:00,72.63,72.66,72.57,72.61,248000.0,38.1155,38.1313,38.0841,38.105,248000.0
2007-01-08 11:55:00,72.62,72.84,72.58,72.78,320900.0,38.1103,38.2257,38.0893,38.1943,320900.0
2007-01-08 12:00:00,72.78,72.8,72.41,72.55,271000.0,38.1943,38.2048,38.0001,38.0736,271000.0
2007-01-08 12:05:00,72.55,72.66,72.52,72.63,227200.0,38.0736,38.1313,38.0578,38.1155,227200.0
2007-01-08 12:10:00,72.63,72.74,72.62,72.7,162500.0,38.1155,38.1733,38.1103,38.1523,162500.0
2007-01-08 12:15:00,72.69,72.82,72.69,72.78,249000.0,38.147,38.2153,38.147,38.1943,249000.0
2007-01-08 12:20:00,72.77,72.8,72.66,72.7,238600.0,38.189,38.2048,38.1313,38.1523,238600.0
2007-01-08 12:25:00,72.69,72.87,72.67,72.69,259800.0,38.147,38.2415,38.1365,38.147,259800.0
2007-01-08 12:30:00,72.68,72.68,72.55,72.65,170800.0,38.1418,38.1418,38.0736,38.126,170800.0
2007-01-08 12:35:00,72.66,72.86,72.66,72.78,280700.0,38.1313,38.2362,38.1313,38.1943,280700.0
2007-01-08 12:40:00,72.78,72.81,72.59,72.7,258100.0,38.1943,38.21,38.0946,38.1523,258100.0
2007-01-08 12:45:00,72.7,72.75,72.6,72.65,206700.0,38.1523,38.1785,38.0998,38.126,206700.0
2007-01-08 12:50:00,72.65,72.7,72.55,72.6,147500.0,38.126,38.1523,38.0736,38.0998,147500.0
2007-01-08 12:55:00,72.6,72.7,72.56,72.6,129300.0,38.0998,38.1523,38.0788,38.0998,129300.0
2007-01-08 13:00:00,72.6,72.61,72.44,72.58,224500.0,38.0998,38.105,38.0158,38.0893,224500.0
2007-01-08 13:05:00,72.59,72.7,72.57,72.69,147600.0,38.0946,38.1523,38.0841,38.147,147600.0
2007-01-08 13:10:00,72.69,72.7,72.6,72.62,106000.0,38.147,38.1523,38.0998,38.1103,106000.0
2007-01-08 13:15:00,72.62,72.71,72.5,72.54,167500.0,38.1103,38.1575,38.0473,38.0683,167500.0
2007-01-08 13:20:00,72.52,72.64,72.39,72.42,193700.0,38.0578,38.1208,37.9896,38.0053,193700.0
2007-01-08 13:25:00,72.43,72.66,72.41,72.65,145200.0,38.0106,38.1313,38.0001,38.126,145200.0
2007-01-08 13:30:00,72.67,72.68,72.56,72.6,131200.0,38.1365,38.1418,38.0788,38.0998,131200.0
2007-01-08 13:35:00,72.6,72.79,72.6,72.79,206600.0,38.0998,38.1995,38.0998,38.1995,206600.0
2007-01-08 13:40:00,72.8,72.9,72.78,72.88,344100.0,38.2048,38.2572,38.1943,38.2467,344100.0
2007-01-08 13:45:00,72.88,73.01,72.88,72.99,264500.0,38.2467,38.315,38.2467,38.3045,264500.0
2007-01-08 13:50:00,73.0,73.13,72.95,73.02,259900.0,38.3097,38.3779,38.2835,38.3202,259900.0
2007-01-08 13:55:00,73.03,73.18,73.0,73.1,228800.0,38.3255,38.4042,38.3097,38.3622,228800.0
2007-01-08 14:00:00,73.11,73.14,73.0,73.03,171400.0,38.3674,38.3832,38.3097,38.3255,171400.0
2007-01-08 14:05:00,73.03,73.06,72.92,73.01,215200.0,38.3255,38.3412,38.2677,38.315,215200.0
2007-01-08 14:10:00,73.0,73.04,72.97,73.0,212600.0,38.3097,38.3307,38.294,38.3097,212600.0
2007-01-08 14:15:00,73.0,73.05,72.95,72.95,256400.0,38.3097,38.336,38.2835,38.2835,256400.0
2007-01-08 14:20:00,72.96,73.02,72.84,73.0,231500.0,38.2887,38.3202,38.2257,38.3097,231500.0
2007-01-08 14:25:00,72.99,73.14,72.94,73.11,268300.0,38.3045,38.3832,38.2782,38.3674,268300.0
2007-01-08 14:30:00,73.12,73.12,73.01,73.03,194100.0,38.3727,38.3727,38.315,38.3255,194100.0
2007-01-08 14:35:00,73.04,73.05,72.96,72.98,166800.0,38.3307,38.336,38.2887,38.2992,166800.0
2007-01-08 14:40:00,72.99,73.02,72.91,72.91,124800.0,38.3045,38.3202,38.2625,38.2625,124800.0
2007-01-08 14:45:00,72.91,72.93,72.78,72.82,238500.0,38.2625,38.273,38.1943,38.2153,238500.0
2007-01-08 14:50:00,72.82,72.92,72.75,72.75,153400.0,38.2153,38.2677,38.1785,38.1785,153400.0
2007-01-08 14:55:00,72.75,72.8,72.73,72.73,154100.0,38.1785,38.2048,38.168,38.168,154100.0
2007-01-08 15:00:00,72.72,72.81,72.68,72.78,142900.0,38.1628,38.21,38.1418,38.1943,142900.0
2007-01-08 15:05:00,72.78,72.88,72.77,72.83,148300.0,38.1943,38.2467,38.189,38.2205,148300.0
2007-01-08 15:10:00,72.83,73.02,72.8,72.99,331900.0,38.2205,38.3202,38.2048,38.3045,331900.0
2007-01-08 15:15:00,72.98,73.0,72.86,72.9,150000.0,38.2992,38.3097,38.2362,38.2572,150000.0
2007-01-08 15:20:00,72.9,72.94,72.88,72.89,146800.0,38.2572,38.2782,38.2467,38.252,146800.0
2007-01-08 15:25:00,72.89,72.94,72.76,72.8,142400.0,38.252,38.2782,38.1838,38.2048,142400.0
2007-01-08 15:30:00,72.8,72.86,72.75,72.84,294600.0,38.2048,38.2362,38.1785,38.2257,294600.0
2007-01-08 15:35:00,72.84,72.85,72.75,72.82,262300.0,38.2257,38.231,38.1785,38.2153,262300.0
2007-01-08 15:40:00,72.81,72.9,72.76,72.85,269700.0,38.21,38.2572,38.1838,38.231,269700.0
2007-01-08 15:45:00,72.85,72.91,72.72,72.81,271400.0,38.231,38.2625,38.1628,38.21,271400.0
2007-01-08 15:50:00,72.81,72.9,72.8,72.9,364700.0,38.21,38.2572,38.2048,38.2572,364700.0
2007-01-08 15:55:00,72.9,72.91,72.5,72.67,705500.0,38.2572,38.2625,38.0473,38.1365,705500.0
2007-01-09 09:30:00,71.85,72.26,71.65,71.7,557300.0,37.7062,37.9214,37.6012,37.6275,557300.0
2007-01-09 09:35:00,71.7,71.78,71.44,71.77,878200.0,37.6275,37.6695,37.491,37.6642,878200.0
2007-01-09 09:40:00,71.77,72.09,71.76,72.07,592600.0,37.6642,37.8322,37.659,37.8217,592600.0
2007-01-09 09:45:00,72.06,72.33,71.89,72.28,517600.0,37.8164,37.9581,37.7272,37.9319,517600.0
2007-01-09 09:50:00,72.28,72.73,72.26,72.68,776800.0,37.9319,38.168,37.9214,38.1418,776800.0
2007-01-09 09:55:00,72.67,72.68,72.42,72.49,570800.0,38.1365,38.1418,38.0053,38.0421,570800.0
2007-01-09 10:00:00,72.48,72.5,72.24,72.24,514900.0,38.0368,38.0473,37.9109,37.9109,514900.0
2007-01-09 10:05:00,72.25,72.5,72.21,72.44,464500.0,37.9161,38.0473,37.8951,38.0158,464500.0
2007-01-09 10:10:00,72.45,72.45,72.17,72.2,356800.0,38.0211,38.0211,37.8741,37.8899,356800.0
2007-01-09 10:15:00,72.21,72.6,72.2,72.5,334300.0,37.8951,38.0998,37.8899,38.0473,334300.0
2007-01-09 10:20:00,72.49,72.62,72.45,72.6,345500.0,38.0421,38.1103,38.0211,38.0998,345500.0
2007-01-09 10:25:00,72.6,72.77,72.59,72.64,410200.0,38.0998,38.189,38.0946,38.1208,410200.0
2007-01-09 10:30:00,72.64,72.65,72.39,72.4,332400.0,38.1208,38.126,37.9896,37.9948,332400.0
2007-01-09 10:35:00,72.39,72.4,72.27,72.37,318000.0,37.9896,37.9948,37.9266,37.9791,318000.0
2007-01-09 10:40:00,72.37,72.38,72.12,72.13,346200.0,37.9791,37.9843,37.8479,37.8531,346200.0
2007-01-09 10:45:00,72.14,72.14,71.95,72.0,538800.0,37.8584,37.8584,37.7587,37.7849,538800.0
2007-01-09 10:50:00,72.02,72.13,71.99,72.1,412100.0,37.7954,37.8531,37.7797,37.8374,412100.0
2007-01-09 10:55:00,72.1,72.17,72.06,72.08,275400.0,37.8374,37.8741,37.8164,37.8269,275400.0
2007-01-09 11:00:00,72.08,72.28,72.06,72.24,274200.0,37.8269,37.9319,37.8164,37.9109,274200.0
2007-01-09 11:05:00,72.23,72.26,72.1,72.14,200000.0,37.9056,37.9214,37.8374,37.8584,200000.0
2007-01-09 11:10:00,72.15,72.19,71.99,72.07,278600.0,37.8636,37.8846,37.7797,37.8217,278600.0
2007-01-09 11:15:00,72.07,72.07,71.95,71.99,257900.0,37.8217,37.8217,37.7587,37.7797,257900.0
2007-01-09 11:20:00,71.99,72.0,71.84,71.92,317700.0,37.7797,37.7849,37.701,37.7429,317700.0
2007-01-09 11:25:00,71.92,71.95,71.75,71.77,248300.0,37.7429,37.7587,37.6537,37.6642,248300.0
2007-01-09 11:30:00,71.76,71.88,71.74,71.85,356500.0,37.659,37.7219,37.6485,37.7062,356500.0
2007-01-09 11:35:00,71.85,71.89,71.76,71.8,326400.0,37.7062,37.7272,37.659,37.68,326400.0
2007-01-09 11:40:00,71.8,71.8,71.53,71.55,517000.0,37.68,37.68,37.5383,37.5488,517000.0
2007-01-09 11:45:00,71.55,71.68,71.52,71.67,256100.0,37.5488,37.617,37.533,37.6117,256100.0
2007-01-09 11:50:00,71.68,71.8,71.67,71.75,227600.0,37.617,37.68,37.6117,37.6537,227600.0
2007-01-09 11:55:00,71.75,71.76,71.61,71.68,208200.0,37.6537,37.659,37.5803,37.617,208200.0
2007-01-09 12:00:00,71.69,71.74,71.6,71.73,275800.0,37.6222,37.6485,37.575,37.6432,275800.0
2007-01-09 12:05:00,71.74,71.92,71.68,71.92,365200.0,37.6485,37.7429,37.617,37.7429,365200.0
2007-01-09 12:10:00,71.92,72.18,71.91,72.06,391900.0,37.7429,37.8794,37.7377,37.8164,391900.0
2007-01-09 12:15:00,72.07,72.26,71.95,72.15,270700.0,37.8217,37.9214,37.7587,37.8636,270700.0
2007-01-09 12:20:00,72.16,72.26,71.87,71.87,246500.0,37.8689,37.9214,37.7167,37.7167,246500.0
2007-01-09 12:25:00,71.85,72.22,71.82,72.21,275400.0,37.7062,37.9004,37.6905,37.8951,275400.0
2007-01-09 12:30:00,72.21,72.35,72.05,72.27,466500.0,37.8951,37.9686,37.8112,37.9266,466500.0
2007-01-09 12:35:00,72.27,72.49,72.2,72.34,465500.0,37.9266,38.0421,37.8899,37.9634,465500.0
2007-01-09 12:40:00,72.34,72.62,72.33,72.5,348500.0,37.9634,38.1103,37.9581,38.0473,348500.0
2007-01-09 12:45:00,72.49,72.68,72.43,72.6,353700.0,38.0421,38.1418,38.0106,38.0998,353700.0
2007-01-09 12:50:00,72.59,72.75,72.5,72.61,376500.0,38.0946,38.1785,38.0473,38.105,376500.0
2007-01-09 12:55:00,72.61,72.65,72.36,72.42,310200.0,38.105,38.126,37.9738,38.0053,310200.0
2007-01-09 13:00:00,72.41,72.49,72.3,72.42,221500.0,38.0001,38.0421,37.9424,38.0053,221500.0
2007-01-09 13:05:00,72.41,72.57,72.3,72.5,192700.0,38.0001,38.0841,37.9424,38.0473,192700.0
2007-01-09 13:10:00,72.5,72.75,72.49,72.61,265800.0,38.0473,38.1785,38.0421,38.105,265800.0
2007-01-09 13:15:00,72.61,72.84,72.6,72.7,360500.0,38.105,38.2257,38.0998,38.1523,360500.0
2007-01-09 13:20:00,72.7,72.78,72.59,72.59,256300.0,38.1523,38.1943,38.0946,38.0946,256300.0
2007-01-09 13:25:00,72.58,72.62,72.45,72.54,146000.0,38.0893,38.1103,38.0211,38.0683,146000.0
2007-01-09 13:30:00,72.53,72.56,72.51,72.55,103700.0,38.0631,38.0788,38.0526,38.0736,103700.0
2007-01-09 13:35:00,72.55,72.67,72.42,72.42,245800.0,38.0736,38.1365,38.0053,38.0053,245800.0
2007-01-09 13:40:00,72.42,72.47,72.3,72.44,229500.0,38.0053,38.0316,37.9424,38.0158,229500.0
2007-01-09 13:45:00,72.44,72.6,72.35,72.44,243300.0,38.0158,38.0998,37.9686,38.0158,243300.0
2007-01-09 13:50:00,72.43,72.55,72.33,72.48,181400.0,38.0106,38.0736,37.9581,38.0368,181400.0
2007-01-09 13:55:00,72.48,72.58,72.38,72.54,186500.0,38.0368,38.0893,37.9843,38.0683,186500.0
2007-01-09 14:00:00,72.54,72.7,72.41,72.67,353500.0,38.0683,38.1523,38.0001,38.1365,353500.0
2007-01-09 14:05:00,72.68,72.74,72.55,72.59,276500.0,38.1418,38.1733,38.0736,38.0946,276500.0
2007-01-09 14:10:00,72.59,72.61,72.47,72.52,195800.0,38.0946,38.105,38.0316,38.0578,195800.0
2007-01-09 14:15:00,72.52,72.76,72.48,72.66,238800.0,38.0578,38.1838,38.0368,38.1313,238800.0
2007-01-09 14:20:00,72.66,72.71,72.56,72.63,170000.0,38.1313,38.1575,38.0788,38.1155,170000.0
2007-01-09 14:25:00,72.63,72.64,72.45,72.49,146700.0,38.1155,38.1208,38.0211,38.0421,146700.0
2007-01-09 14:30:00,72.49,72.49,72.27,72.36,222600.0,38.0421,38.0421,37.9266,37.9738,222600.0
2007-01-09 14:35:00,72.37,72.44,72.35,72.39,137200.0,37.9791,38.0158,37.9686,37.9896,137200.0
2007-01-09 14:40:00,72.39,72.45,72.32,72.41,145900.0,37.9896,38.0211,37.9529,38.0001,145900.0
2007-01-09 14:45:00,72.41,72.42,72.32,72.36,116800.0,38.0001,38.0053,37.9529,37.9738,116800.0
2007-01-09 14:50:00,72.35,72.4,72.29,72.29,109300.0,37.9686,37.9948,37.9371,37.9371,109300.0
2007-01-09 14:55:00,72.28,72.45,72.28,72.32,153000.0,37.9319,38.0211,37.9319,37.9529,153000.0
2007-01-09 15:00:00,72.32,72.41,72.25,72.35,202200.0,37.9529,38.0001,37.9161,37.9686,202200.0
2007-01-09 15:05:00,72.35,72.48,72.33,72.4,156000.0,37.9686,38.0368,37.9581,37.9948,156000.0
2007-01-09 15:10:00,72.39,72.47,72.34,72.39,174100.0,37.9896,38.0316,37.9634,37.9896,174100.0
2007-01-09 15:15:00,72.39,72.45,72.33,72.38,189300.0,37.9896,38.0211,37.9581,37.9843,189300.0
2007-01-09 15:20:00,72.38,72.43,72.3,72.32,185000.0,37.9843,38.0106,37.9424,37.9529,185000.0
2007-01-09 15:25:00,72.33,72.43,72.32,72.38,186500.0,37.9581,38.0106,37.9529,37.9843,186500.0
2007-01-09 15:30:00,72.39,72.48,72.31,72.46,269400.0,37.9896,38.0368,37.9476,38.0263,269400.0
2007-01-09 15:35:00,72.47,72.5,72.4,72.43,294300.0,38.0316,38.0473,37.9948,38.0106,294300.0
2007-01-09 15:40:00,72.43,72.43,72.29,72.31,345100.0,38.0106,38.0106,37.9371,37.9476,345100.0
2007-01-09 15:45:00,72.28,72.28,72.13,72.2,399800.0,37.9319,37.9319,37.8531,37.8899,399800.0
2007-01-09 15:50:00,72.2,72.26,72.15,72.24,493300.0,37.8899,37.9214,37.8636,37.9109,493300.0
2007-01-09 15:55:00,72.24,72.24,72.02,72.1,660600.0,37.9109,37.9109,37.7954,37.8374,660600.0
2007-01-10 09:30:00,71.81,74.09,71.5,71.69,568500.0,37.6852,38.8817,37.5225,37.6222,568500.0
2007-01-10 09:35:00,71.68,71.99,71.66,71.92,548000.0,37.617,37.7797,37.6065,37.7429,548000.0
2007-01-10 09:40:00,71.92,71.94,71.53,71.69,472600.0,37.7429,37.7534,37.5383,37.6222,472600.0
2007-01-10 09:45:00,71.68,71.68,71.56,71.58,413100.0,37.617,37.617,37.554,37.5645,413100.0
2007-01-10 09:50:00,71.58,71.63,71.51,71.61,373800.0,37.5645,37.5908,37.5278,37.5803,373800.0
2007-01-10 09:55:00,71.61,71.67,71.52,71.67,261600.0,37.5803,37.6117,37.533,37.6117,261600.0
2007-01-10 10:00:00,71.67,71.85,71.54,71.72,372600.0,37.6117,37.7062,37.5435,37.638,372600.0
2007-01-10 10:05:00,71.72,71.83,71.71,71.76,268800.0,37.638,37.6957,37.6327,37.659,268800.0
2007-01-10 10:10:00,71.77,71.84,71.7,71.7,216500.0,37.6642,37.701,37.6275,37.6275,216500.0
2007-01-10 10:15:00,71.7,71.85,71.65,71.82,443900.0,37.6275,37.7062,37.6012,37.6905,443900.0
2007-01-10 10:20:00,71.82,71.82,71.64,71.67,256900.0,37.6905,37.6905,37.596,37.6117,256900.0
2007-01-10 10:25:00,71.68,71.7,71.53,71.7,296400.0,37.617,37.6275,37.5383,37.6275,296400.0
2007-01-10 10:30:00,71.7,71.85,71.39,71.74,794600.0,37.6275,37.7062,37.4648,37.6485,794600.0
2007-01-10 10:35:00,71.76,72.2,71.74,72.03,677400.0,37.659,37.8899,37.6485,37.8007,677400.0
2007-01-10 10:40:00,72.03,72.14,71.92,72.01,610800.0,37.8007,37.8584,37.7429,37.7902,610800.0
2007-01-10 10:45:00,72.0,72.16,71.92,71.95,331700.0,37.7849,37.8689,37.7429,37.7587,331700.0
2007-01-10 10:50:00,71.95,71.96,71.62,71.65,406500.0,37.7587,37.7639,37.5855,37.6012,406500.0
2007-01-10 10:55:00,71.65,71.72,71.46,71.52,417700.0,37.6012,37.638,37.5015,37.533,417700.0
2007-01-10 11:00:00,71.52,71.54,71.29,71.46,502000.0,37.533,37.5435,37.4123,37.5015,502000.0
2007-01-10 11:05:00,71.47,71.57,71.26,71.36,457700.0,37.5068,37.5593,37.3966,37.4491,457700.0
2007-01-10 11:10:00,71.35,71.36,71.06,71.29,601100.0,37.4438,37.4491,37.2916,37.4123,601100.0
2007-01-10 11:15:00,71.3,71.51,71.16,71.17,693100.0,37.4176,37.5278,37.3441,37.3493,693100.0
2007-01-10 11:20:00,71.15,71.17,70.89,70.91,824700.0,37.3389,37.3493,37.2024,37.2129,824700.0
2007-01-10 11:25:00,70.91,71.03,70.77,70.85,604800.0,37.2129,37.2759,37.1394,37.1814,604800.0
2007-01-10 11:30:00,70.85,70.88,70.67,70.78,485300.0,37.1814,37.1972,37.087,37.1447,485300.0
2007-01-10 11:35:00,70.78,70.82,70.64,70.78,506200.0,37.1447,37.1657,37.0712,37.1447,506200.0
2007-01-10 11:40:00,70.79,70.85,70.7,70.85,288800.0,37.1499,37.1814,37.1027,37.1814,288800.0
2007-01-10 11:45:00,70.85,70.92,70.75,70.9,404300.0,37.1814,37.2181,37.1289,37.2077,404300.0
2007-01-10 11:50:00,70.92,71.18,70.83,71.15,517000.0,37.2181,37.3546,37.1709,37.3389,517000.0
2007-01-10 11:55:00,71.16,71.16,70.93,71.07,341700.0,37.3441,37.3441,37.2234,37.2969,341700.0
2007-01-10 12:00:00,71.07,71.1,70.9,71.06,262300.0,37.2969,37.3126,37.2077,37.2916,262300.0
2007-01-10 12:05:00,71.05,71.26,71.02,71.22,315100.0,37.2864,37.3966,37.2706,37.3756,315100.0
2007-01-10 12:10:00,71.25,71.34,71.15,71.27,328700.0,37.3913,37.4386,37.3389,37.4018,328700.0
2007-01-10 12:15:00,71.28,71.33,71.16,71.16,319700.0,37.4071,37.4333,37.3441,37.3441,319700.0
2007-01-10 12:20:00,71.16,71.22,71.07,71.1,138100.0,37.3441,37.3756,37.2969,37.3126,138100.0
2007-01-10 12:25:00,71.1,71.11,70.79,70.84,263800.0,37.3126,37.3179,37.1499,37.1762,263800.0
2007-01-10 12:30:00,70.83,71.11,70.81,71.05,282100.0,37.1709,37.3179,37.1604,37.2864,282100.0
2007-01-10 12:35:00,71.06,71.28,71.02,71.19,239000.0,37.2916,37.4071,37.2706,37.3598,239000.0
2007-01-10 12:40:00,71.18,71.32,71.17,71.24,216700.0,37.3546,37.4281,37.3493,37.3861,216700.0
2007-01-10 12:45:00,71.23,71.27,71.07,71.18,174000.0,37.3808,37.4018,37.2969,37.3546,174000.0
2007-01-10 12:50:00,71.17,71.32,71.1,71.2,231500.0,37.3493,37.4281,37.3126,37.3651,231500.0
2007-01-10 12:55:00,71.2,71.3,71.0,71.06,213000.0,37.3651,37.4176,37.2601,37.2916,213000.0
2007-01-10 13:00:00,71.06,71.16,71.02,71.08,90900.0,37.2916,37.3441,37.2706,37.3021,90900.0
2007-01-10 13:05:00,71.08,71.24,71.07,71.18,137900.0,37.3021,37.3861,37.2969,37.3546,137900.0
2007-01-10 13:10:00,71.19,71.3,71.15,71.28,179600.0,37.3598,37.4176,37.3389,37.4071,179600.0
2007-01-10 13:15:00,71.27,71.31,71.21,71.26,154700.0,37.4018,37.4228,37.3703,37.3966,154700.0
2007-01-10 13:20:00,71.26,71.3,71.14,71.18,234700.0,37.3966,37.4176,37.3336,37.3546,234700.0
2007-01-10 13:25:00,71.18,71.22,71.09,71.19,162600.0,37.3546,37.3756,37.3074,37.3598,162600.0
2007-01-10 13:30:00,71.18,71.18,70.79,70.87,333900.0,37.3546,37.3546,37.1499,37.1919,333900.0
2007-01-10 13:35:00,70.88,71.13,70.86,71.11,177700.0,37.1972,37.3284,37.1867,37.3179,177700.0
2007-01-10 13:40:00,71.1,71.43,71.01,71.43,378700.0,37.3126,37.4858,37.2654,37.4858,378700.0
2007-01-10 13:45:00,71.43,71.5,71.35,71.43,377200.0,37.4858,37.5225,37.4438,37.4858,377200.0
2007-01-10 13:50:00,71.43,71.56,71.37,71.38,499100.0,37.4858,37.554,37.4543,37.4596,499100.0
2007-01-10 13:55:00,71.4,71.48,71.33,71.33,155400.0,37.47,37.512,37.4333,37.4333,155400.0
2007-01-10 14:00:00,71.32,71.43,71.25,71.38,208100.0,37.4281,37.4858,37.3913,37.4596,208100.0
2007-01-10 14:05:00,71.38,71.4,71.29,71.38,164100.0,37.4596,37.47,37.4123,37.4596,164100.0
2007-01-10 14:10:00,71.38,71.59,71.38,71.52,259500.0,37.4596,37.5698,37.4596,37.533,259500.0
2007-01-10 14:15:00,71.52,71.67,71.49,71.5,284900.0,37.533,37.6117,37.5173,37.5225,284900.0
2007-01-10 14:20:00,71.49,71.52,71.39,71.39,296700.0,37.5173,37.533,37.4648,37.4648,296700.0
2007-01-10 14:25:00,71.39,71.52,71.31,71.32,139100.0,37.4648,37.533,37.4228,37.4281,139100.0
2007-01-10 14:30:00,71.32,71.36,71.2,71.32,120500.0,37.4281,37.4491,37.3651,37.4281,120500.0
2007-01-10 14:35:00,71.31,71.31,71.2,71.24,188700.0,37.4228,37.4228,37.3651,37.3861,188700.0
2007-01-10 14:40:00,71.23,71.43,71.23,71.42,196500.0,37.3808,37.4858,37.3808,37.4805,196500.0
2007-01-10 14:45:00,71.42,71.55,71.37,71.47,235200.0,37.4805,37.5488,37.4543,37.5068,235200.0
2007-01-10 14:50:00,71.47,71.59,71.43,71.57,259700.0,37.5068,37.5698,37.4858,37.5593,259700.0
2007-01-10 14:55:00,71.56,71.57,71.43,71.49,235400.0,37.554,37.5593,37.4858,37.5173,235400.0
2007-01-10 15:00:00,71.49,71.55,71.43,71.51,209000.0,37.5173,37.5488,37.4858,37.5278,209000.0
2007-01-10 15:05:00,71.51,71.53,71.42,71.46,166100.0,37.5278,37.5383,37.4805,37.5015,166100.0
2007-01-10 15:10:00,71.44,71.46,71.31,71.31,228200.0,37.491,37.5015,37.4228,37.4228,228200.0
2007-01-10 15:15:00,71.31,71.4,71.21,71.23,228000.0,37.4228,37.47,37.3703,37.3808,228000.0
2007-01-10 15:20:00,71.23,71.45,71.06,71.1,457500.0,37.3808,37.4963,37.2916,37.3126,457500.0
2007-01-10 15:25:00,71.1,71.1,71.02,71.05,316500.0,37.3126,37.3126,37.2706,37.2864,316500.0
2007-01-10 15:30:00,71.05,71.22,71.04,71.08,252700.0,37.2864,37.3756,37.2811,37.3021,252700.0
2007-01-10 15:35:00,71.08,71.11,71.05,71.09,232300.0,37.3021,37.3179,37.2864,37.3074,232300.0
2007-01-10 15:40:00,71.09,71.1,71.0,71.03,328600.0,37.3074,37.3126,37.2601,37.2759,328600.0
2007-01-10 15:45:00,71.02,71.03,70.85,70.88,836900.0,37.2706,37.2759,37.1814,37.1972,836900.0
2007-01-10 15:50:00,70.87,70.89,70.78,70.81,751800.0,37.1919,37.2024,37.1447,37.1604,751800.0
2007-01-10 15:55:00,70.82,70.95,70.75,70.91,1048200.0,37.1657,37.2339,37.1289,37.2129,1048200.0
2007-01-11 09:30:00,70.99,71.19,70.89,71.19,845900.0,37.2549,37.3598,37.2024,37.3598,845900.0
2007-01-11 09:35:00,71.19,71.5,71.18,71.44,465700.0,37.3598,37.5225,37.3546,37.491,465700.0
2007-01-11 09:40:00,71.44,71.82,70.99,71.51,534800.0,37.491,37.6905,37.2549,37.5278,534800.0
2007-01-11 09:45:00,71.51,71.73,71.42,71.65,388700.0,37.5278,37.6432,37.4805,37.6012,388700.0
2007-01-11 09:50:00,71.65,71.85,71.62,71.79,458300.0,37.6012,37.7062,37.5855,37.6747,458300.0
2007-01-11 09:55:00,71.8,71.94,71.75,71.94,387900.0,37.68,37.7534,37.6537,37.7534,387900.0
2007-01-11 10:00:00,71.94,71.98,71.78,71.89,354900.0,37.7534,37.7744,37.6695,37.7272,354900.0
2007-01-11 10:05:00,71.88,71.98,71.72,71.88,341700.0,37.7219,37.7744,37.638,37.7219,341700.0
2007-01-11 10:10:00,71.88,71.95,71.62,71.68,419100.0,37.7219,37.7587,37.5855,37.617,419100.0
2007-01-11 10:15:00,71.68,71.95,71.52,71.85,344100.0,37.617,37.7587,37.533,37.7062,344100.0
2007-01-11 10:20:00,71.94,72.0,71.82,72.0,282900.0,37.7534,37.7849,37.6905,37.7849,282900.0
2007-01-11 10:25:00,72.0,72.22,71.96,71.97,434700.0,37.7849,37.9004,37.7639,37.7692,434700.0
2007-01-11 10:30:00,71.98,72.24,71.97,72.11,398700.0,37.7744,37.9109,37.7692,37.8427,398700.0
2007-01-11 10:35:00,72.1,72.19,71.88,72.06,445300.0,37.8374,37.8846,37.7219,37.8164,445300.0
2007-01-11 10:40:00,72.07,72.27,71.92,72.27,371700.0,37.8217,37.9266,37.7429,37.9266,371700.0
2007-01-11 10:45:00,72.27,72.47,72.16,72.45,423200.0,37.9266,38.0316,37.8689,38.0211,423200.0
2007-01-11 10:50:00,72.46,72.64,72.42,72.58,529300.0,38.0263,38.1208,38.0053,38.0893,529300.0
2007-01-11 10:55:00,72.59,72.72,72.5,72.69,398600.0,38.0946,38.1628,38.0473,38.147,398600.0
2007-01-11 11:00:00,72.69,72.84,72.62,72.64,626500.0,38.147,38.2257,38.1103,38.1208,626500.0
2007-01-11 11:05:00,72.65,72.85,72.62,72.75,521000.0,38.126,38.231,38.1103,38.1785,521000.0
2007-01-11 11:10:00,72.75,72.78,72.55,72.6,403500.0,38.1785,38.1943,38.0736,38.0998,403500.0
2007-01-11 11:15:00,72.59,72.6,72.35,72.43,572400.0,38.0946,38.0998,37.9686,38.0106,572400.0
2007-01-11 11:20:00,72.43,72.49,72.14,72.21,526500.0,38.0106,38.0421,37.8584,37.8951,526500.0
2007-01-11 11:25:00,72.21,72.28,72.02,72.1,373300.0,37.8951,37.9319,37.7954,37.8374,373300.0
2007-01-11 11:30:00,72.1,72.21,71.93,71.98,488600.0,37.8374,37.8951,37.7482,37.7744,488600.0
2007-01-11 11:35:00,71.98,72.24,71.88,72.24,584000.0,37.7744,37.9109,37.7219,37.9109,584000.0
2007-01-11 11:40:00,72.24,72.3,72.06,72.07,357900.0,37.9109,37.9424,37.8164,37.8217,357900.0
2007-01-11 11:45:00,72.08,72.21,71.96,71.97,332500.0,37.8269,37.8951,37.7639,37.7692,332500.0
2007-01-11 11:50:00,71.97,72.07,71.91,72.05,242500.0,37.7692,37.8217,37.7377,37.8112,242500.0
2007-01-11 11:55:00,72.05,72.08,71.96,72.01,218000.0,37.8112,37.8269,37.7639,37.7902,218000.0
2007-01-11 12:00:00,72.02,72.13,71.9,72.05,198100.0,37.7954,37.8531,37.7324,37.8112,198100.0
2007-01-11 12:05:00,72.05,72.24,72.05,72.2,193500.0,37.8112,37.9109,37.8112,37.8899,193500.0
2007-01-11 12:10:00,72.2,72.21,72.02,72.1,172300.0,37.8899,37.8951,37.7954,37.8374,172300.0
2007-01-11 12:15:00,72.1,72.27,72.04,72.06,234200.0,37.8374,37.9266,37.8059,37.8164,234200.0
2007-01-11 12:20:00,72.06,72.13,72.0,72.02,153300.0,37.8164,37.8531,37.7849,37.7954,153300.0
2007-01-11 12:25:00,72.01,72.09,71.95,72.0,185600.0,37.7902,37.8322,37.7587,37.7849,185600.0
2007-01-11 12:30:00,72.0,72.04,71.93,72.03,109900.0,37.7849,37.8059,37.7482,37.8007,109900.0
2007-01-11 12:35:00,72.03,72.04,71.96,71.97,155000.0,37.8007,37.8059,37.7639,37.7692,155000.0
2007-01-11 12:40:00,71.97,71.99,71.96,71.99,146000.0,37.7692,37.7797,37.7639,37.7797,146000.0
2007-01-11 12:45:00,71.99,72.01,71.81,71.81,148500.0,37.7797,37.7902,37.6852,37.6852,148500.0
2007-01-11 12:50:00,71.83,71.83,71.7,71.79,255600.0,37.6957,37.6957,37.6275,37.6747,255600.0
2007-01-11 12:55:00,71.79,71.87,71.77,71.81,121000.0,37.6747,37.7167,37.6642,37.6852,121000.0
2007-01-11 13:00:00,71.8,71.81,71.74,71.77,176600.0,37.68,37.6852,37.6485,37.6642,176600.0
2007-01-11 13:05:00,71.77,71.79,71.56,71.64,284300.0,37.6642,37.6747,37.554,37.596,284300.0
2007-01-11 13:10:00,71.64,71.67,71.47,71.55,253900.0,37.596,37.6117,37.5068,37.5488,253900.0
2007-01-11 13:15:00,71.54,71.58,71.43,71.55,398900.0,37.5435,37.5645,37.4858,37.5488,398900.0
2007-01-11 13:20:00,71.54,71.56,71.25,71.26,395000.0,37.5435,37.554,37.3913,37.3966,395000.0
2007-01-11 13:25:00,71.25,71.38,71.23,71.36,514700.0,37.3913,37.4596,37.3808,37.4491,514700.0
2007-01-11 13:30:00,71.36,71.49,71.31,71.37,210000.0,37.4491,37.5173,37.4228,37.4543,210000.0
2007-01-11 13:35:00,71.37,71.74,71.36,71.68,403600.0,37.4543,37.6485,37.4491,37.617,403600.0
2007-01-11 13:40:00,71.68,71.68,71.48,71.5,189000.0,37.617,37.617,37.512,37.5225,189000.0
2007-01-11 13:45:00,71.49,71.63,71.42,71.52,163100.0,37.5173,37.5908,37.4805,37.533,163100.0
2007-01-11 13:50:00,71.52,71.66,71.46,71.53,205800.0,37.533,37.6065,37.5015,37.5383,205800.0
2007-01-11 13:55:00,71.53,71.53,71.31,71.31,247100.0,37.5383,37.5383,37.4228,37.4228,247100.0
2007-01-11 14:00:00,71.31,71.35,71.15,71.17,319300.0,37.4228,37.4438,37.3389,37.3493,319300.0
2007-01-11 14:05:00,71.18,71.19,70.98,71.04,441700.0,37.3546,37.3598,37.2496,37.2811,441700.0
2007-01-11 14:10:00,71.04,71.04,70.82,70.84,360700.0,37.2811,37.2811,37.1657,37.1762,360700.0
2007-01-11 14:15:00,70.84,71.15,70.84,71.05,394100.0,37.1762,37.3389,37.1762,37.2864,394100.0
2007-01-11 14:20:00,71.04,71.06,70.86,70.91,361700.0,37.2811,37.2916,37.1867,37.2129,361700.0
2007-01-11 14:25:00,70.91,71.09,70.89,71.05,382300.0,37.2129,37.3074,37.2024,37.2864,382300.0
2007-01-11 14:30:00,71.05,71.29,71.05,71.2,430900.0,37.2864,37.4123,37.2864,37.3651,430900.0
2007-01-11 14:35:00,71.21,71.35,71.2,71.28,359300.0,37.3703,37.4438,37.3651,37.4071,359300.0
2007-01-11 14:40:00,71.28,71.29,71.2,71.22,225300.0,37.4071,37.4123,37.3651,37.3756,225300.0
2007-01-11 14:45:00,71.21,71.45,71.21,71.41,243600.0,37.3703,37.4963,37.3703,37.4753,243600.0
2007-01-11 14:50:00,71.42,71.44,71.3,71.35,220300.0,37.4805,37.491,37.4176,37.4438,220300.0
2007-01-11 14:55:00,71.35,71.38,71.21,71.21,241500.0,37.4438,37.4596,37.3703,37.3703,241500.0
2007-01-11 15:00:00,71.22,71.27,71.09,71.18,231500.0,37.3756,37.4018,37.3074,37.3546,231500.0
2007-01-11 15:05:00,71.18,71.26,71.17,71.2,237800.0,37.3546,37.3966,37.3493,37.3651,237800.0
2007-01-11 15:10:00,71.2,71.34,71.19,71.23,280300.0,37.3651,37.4386,37.3598,37.3808,280300.0
2007-01-11 15:15:00,71.23,71.23,71.08,71.15,245000.0,37.3808,37.3808,37.3021,37.3389,245000.0
2007-01-11 15:20:00,71.15,71.17,70.97,71.07,292100.0,37.3389,37.3493,37.2444,37.2969,292100.0
2007-01-11 15:25:00,71.06,71.15,70.95,71.12,272000.0,37.2916,37.3389,37.2339,37.3231,272000.0
2007-01-11 15:30:00,71.13,71.17,71.07,71.08,226100.0,37.3284,37.3493,37.2969,37.3021,226100.0
2007-01-11 15:35:00,71.07,71.08,70.96,70.99,299700.0,37.2969,37.3021,37.2391,37.2549,299700.0
2007-01-11 15:40:00,70.99,71.1,70.94,71.04,362600.0,37.2549,37.3126,37.2286,37.2811,362600.0
2007-01-11 15:45:00,71.03,71.04,70.77,70.78,540600.0,37.2759,37.2811,37.1394,37.1447,540600.0
2007-01-11 15:50:00,70.78,70.94,70.77,70.84,430000.0,37.1447,37.2286,37.1394,37.1762,430000.0
2007-01-11 15:55:00,70.84,71.0,70.78,70.98,633300.0,37.1762,37.2601,37.1447,37.2496,633300.0
2007-01-12 09:30:00,71.21,71.5,71.21,71.48,585300.0,37.3703,37.5225,37.3703,37.512,585300.0
2007-01-12 09:35:00,71.48,71.65,71.39,71.57,476400.0,37.512,37.6012,37.4648,37.5593,476400.0
2007-01-12 09:40:00,71.58,71.6,71.37,71.52,433700.0,37.5645,37.575,37.4543,37.533,433700.0
2007-01-12 09:45:00,71.52,71.86,71.51,71.77,437400.0,37.533,37.7115,37.5278,37.6642,437400.0
2007-01-12 09:50:00,71.78,71.86,71.53,71.57,409300.0,37.6695,37.7115,37.5383,37.5593,409300.0
2007-01-12 09:55:00,71.57,71.73,71.55,71.61,290000.0,37.5593,37.6432,37.5488,37.5803,290000.0
2007-01-12 10:00:00,71.61,71.78,71.52,71.78,426000.0,37.5803,37.6695,37.533,37.6695,426000.0
2007-01-12 10:05:00,71.78,71.92,71.73,71.73,506100.0,37.6695,37.7429,37.6432,37.6432,506100.0
2007-01-12 10:10:00,71.74,71.75,71.5,71.58,348900.0,37.6485,37.6537,37.5225,37.5645,348900.0
2007-01-12 10:15:00,71.58,71.63,71.38,71.42,446000.0,37.5645,37.5908,37.4596,37.4805,446000.0
2007-01-12 10:20:00,71.43,71.75,71.36,71.62,323000.0,37.4858,37.6537,37.4491,37.5855,323000.0
2007-01-12 10:25:00,71.62,71.66,71.3,71.44,355700.0,37.5855,37.6065,37.4176,37.491,355700.0
2007-01-12 10:30:00,71.44,71.59,71.4,71.43,246700.0,37.491,37.5698,37.47,37.4858,246700.0
2007-01-12 10:35:00,71.42,71.72,71.42,71.69,326500.0,37.4805,37.638,37.4805,37.6222,326500.0
2007-01-12 10:40:00,71.67,71.68,71.46,71.55,273400.0,37.6117,37.617,37.5015,37.5488,273400.0
2007-01-12 10:45:00,71.54,71.64,71.44,71.47,206800.0,37.5435,37.596,37.491,37.5068,206800.0
2007-01-12 10:50:00,71.48,71.52,71.2,71.26,385100.0,37.512,37.533,37.3651,37.3966,385100.0
2007-01-12 10:55:00,71.27,71.42,71.23,71.41,484600.0,37.4018,37.4805,37.3808,37.4753,484600.0
2007-01-12 11:00:00,71.41,71.49,71.32,71.43,298700.0,37.4753,37.5173,37.4281,37.4858,298700.0
2007-01-12 11:05:00,71.43,71.63,71.35,71.54,291400.0,37.4858,37.5908,37.4438,37.5435,291400.0
2007-01-12 11:10:00,71.54,71.72,71.49,71.65,244500.0,37.5435,37.638,37.5173,37.6012,244500.0
2007-01-12 11:15:00,71.65,71.71,71.6,71.69,220600.0,37.6012,37.6327,37.575,37.6222,220600.0
2007-01-12 11:20:00,71.69,71.7,71.52,71.56,337900.0,37.6222,37.6275,37.533,37.554,337900.0
2007-01-12 11:25:00,71.56,71.81,71.43,71.44,300700.0,37.554,37.6852,37.4858,37.491,300700.0
2007-01-12 11:30:00,71.44,71.53,71.31,71.53,540700.0,37.491,37.5383,37.4228,37.5383,540700.0
2007-01-12 11:35:00,71.53,71.72,71.51,71.65,429500.0,37.5383,37.638,37.5278,37.6012,429500.0
2007-01-12 11:40:00,71.65,71.68,71.56,71.65,193900.0,37.6012,37.617,37.554,37.6012,193900.0
2007-01-12 11:45:00,71.64,71.68,71.54,71.67,307200.0,37.596,37.617,37.5435,37.6117,307200.0
2007-01-12 11:50:00,71.67,71.81,71.57,71.62,395300.0,37.6117,37.6852,37.5593,37.5855,395300.0
2007-01-12 11:55:00,71.62,71.65,71.51,71.56,193300.0,37.5855,37.6012,37.5278,37.554,193300.0
2007-01-12 12:00:00,71.56,71.63,71.53,71.57,234900.0,37.554,37.5908,37.5383,37.5593,234900.0
2007-01-12 12:05:00,71.57,71.65,71.57,71.62,165300.0,37.5593,37.6012,37.5593,37.5855,165300.0
2007-01-12 12:10:00,71.61,71.66,71.56,71.56,183400.0,37.5803,37.6065,37.554,37.554,183400.0
2007-01-12 12:15:00,71.56,71.65,71.54,71.6,163200.0,37.554,37.6012,37.5435,37.575,163200.0
2007-01-12 12:20:00,71.61,71.75,71.6,71.75,135900.0,37.5803,37.6537,37.575,37.6537,135900.0
2007-01-12 12:25:00,71.75,71.77,71.64,71.66,67600.0,37.6537,37.6642,37.596,37.6065,67600.0
2007-01-12 12:30:00,71.66,71.72,71.61,71.67,110800.0,37.6065,37.638,37.5803,37.6117,110800.0
2007-01-12 12:35:00,71.68,71.75,71.65,71.71,90400.0,37.617,37.6537,37.6012,37.6327,90400.0
2007-01-12 12:40:00,71.71,71.73,71.66,71.73,124400.0,37.6327,37.6432,37.6065,37.6432,124400.0
2007-01-12 12:45:00,71.73,71.82,71.72,71.78,153800.0,37.6432,37.6905,37.638,37.6695,153800.0
2007-01-12 12:50:00,71.79,71.95,71.77,71.95,191700.0,37.6747,37.7587,37.6642,37.7587,191700.0
2007-01-12 12:55:00,71.94,72.0,71.87,71.87,210000.0,37.7534,37.7849,37.7167,37.7167,210000.0
2007-01-12 13:00:00,71.88,71.94,71.81,71.93,395000.0,37.7219,37.7534,37.6852,37.7482,395000.0
2007-01-12 13:05:00,71.93,71.95,71.84,71.88,237100.0,37.7482,37.7587,37.701,37.7219,237100.0
2007-01-12 13:10:00,71.89,71.9,71.79,71.86,133400.0,37.7272,37.7324,37.6747,37.7115,133400.0
2007-01-12 13:15:00,71.86,71.97,71.84,71.92,209500.0,37.7115,37.7692,37.701,37.7429,209500.0
2007-01-12 13:20:00,71.92,72.09,71.91,72.09,243700.0,37.7429,37.8322,37.7377,37.8322,243700.0
2007-01-12 13:25:00,72.09,72.13,71.92,71.98,302600.0,37.8322,37.8531,37.7429,37.7744,302600.0
2007-01-12 13:30:00,71.97,72.08,71.94,72.06,241100.0,37.7692,37.8269,37.7534,37.8164,241100.0
2007-01-12 13:35:00,72.06,72.11,71.97,71.98,191800.0,37.8164,37.8427,37.7692,37.7744,191800.0
2007-01-12 13:40:00,71.98,72.01,71.87,71.97,145400.0,37.7744,37.7902,37.7167,37.7692,145400.0
2007-01-12 13:45:00,71.96,71.99,71.88,71.96,128500.0,37.7639,37.7797,37.7219,37.7639,128500.0
2007-01-12 13:50:00,71.95,72.04,71.94,72.02,144400.0,37.7587,37.8059,37.7534,37.7954,144400.0
2007-01-12 13:55:00,72.03,72.1,72.0,72.0,165300.0,37.8007,37.8374,37.7849,37.7849,165300.0
2007-01-12 14:00:00,72.01,72.04,71.94,71.95,156200.0,37.7902,37.8059,37.7534,37.7587,156200.0
2007-01-12 14:05:00,71.95,72.0,71.86,71.94,159800.0,37.7587,37.7849,37.7115,37.7534,159800.0
2007-01-12 14:10:00,71.93,72.02,71.91,71.99,165800.0,37.7482,37.7954,37.7377,37.7797,165800.0
2007-01-12 14:15:00,72.0,72.02,71.83,72.01,165600.0,37.7849,37.7954,37.6957,37.7902,165600.0
2007-01-12 14:20:00,72.01,72.11,71.98,72.06,170300.0,37.7902,37.8427,37.7744,37.8164,170300.0
2007-01-12 14:25:00,72.06,72.17,71.98,72.16,297800.0,37.8164,37.8741,37.7744,37.8689,297800.0
2007-01-12 14:30:00,72.15,72.17,72.0,72.0,182200.0,37.8636,37.8741,37.7849,37.7849,182200.0
2007-01-12 14:35:00,72.01,72.07,71.98,72.07,97800.0,37.7902,37.8217,37.7744,37.8217,97800.0
2007-01-12 14:40:00,72.06,72.18,72.06,72.18,151300.0,37.8164,37.8794,37.8164,37.8794,151300.0
2007-01-12 14:45:00,72.17,72.18,72.07,72.12,106400.0,37.8741,37.8794,37.8217,37.8479,106400.0
2007-01-12 14:50:00,72.11,72.16,72.09,72.13,86100.0,37.8427,37.8689,37.8322,37.8531,86100.0
2007-01-12 14:55:00,72.13,72.14,72.1,72.12,117900.0,37.8531,37.8584,37.8374,37.8479,117900.0
2007-01-12 15:00:00,72.12,72.21,72.11,72.14,260700.0,37.8479,37.8951,37.8427,37.8584,260700.0
2007-01-12 15:05:00,72.15,72.33,72.14,72.3,323200.0,37.8636,37.9581,37.8584,37.9424,323200.0
2007-01-12 15:10:00,72.3,72.33,72.25,72.32,232100.0,37.9424,37.9581,37.9161,37.9529,232100.0
2007-01-12 15:15:00,72.33,72.4,72.3,72.36,259700.0,37.9581,37.9948,37.9424,37.9738,259700.0
2007-01-12 15:20:00,72.35,72.39,72.32,72.38,210200.0,37.9686,37.9896,37.9529,37.9843,210200.0
2007-01-12 15:25:00,72.39,72.53,72.38,72.53,483000.0,37.9896,38.0631,37.9843,38.0631,483000.0
2007-01-12 15:30:00,72.53,72.6,72.51,72.58,337100.0,38.0631,38.0998,38.0526,38.0893,337100.0
2007-01-12 15:35:00,72.58,72.71,72.54,72.68,574800.0,38.0893,38.1575,38.0683,38.1418,574800.0
2007-01-12 15:40:00,72.69,72.7,72.58,72.6,635300.0,38.147,38.1523,38.0893,38.0998,635300.0
2007-01-12 15:45:00,72.6,72.65,72.5,72.63,553400.0,38.0998,38.126,38.0473,38.1155,553400.0
2007-01-12 15:50:00,72.64,72.69,72.57,72.6,475200.0,38.1208,38.147,38.0841,38.0998,475200.0
2007-01-12 15:55:00,72.6,72.65,72.55,72.65,771100.0,38.0998,38.126,38.0736,38.126,771100.0
2007-01-16 09:30:00,72.5,72.51,72.0,72.02,1117700.0,38.0473,38.0526,37.7849,37.7954,1117700.0
2007-01-16 09:35:00,72.05,72.18,72.0,72.14,510200.0,37.8112,37.8794,37.7849,37.8584,510200.0
2007-01-16 09:40:00,72.15,72.55,72.07,72.41,542600.0,37.8636,38.0736,37.8217,38.0001,542600.0
2007-01-16 09:45:00,72.41,72.55,72.3,72.52,371800.0,38.0001,38.0736,37.9424,38.0578,371800.0
2007-01-16 09:50:00,72.52,72.64,72.43,72.56,428900.0,38.0578,38.1208,38.0106,38.0788,428900.0
2007-01-16 09:55:00,72.56,72.65,72.45,72.45,284800.0,38.0788,38.126,38.0211,38.0211,284800.0
2007-01-16 10:00:00,72.45,72.47,72.32,72.43,335100.0,38.0211,38.0316,37.9529,38.0106,335100.0
2007-01-16 10:05:00,72.43,72.43,72.08,72.15,367000.0,38.0106,38.0106,37.8269,37.8636,367000.0
2007-01-16 10:10:00,72.15,72.21,72.0,72.1,386300.0,37.8636,37.8951,37.7849,37.8374,386300.0
2007-01-16 10:15:00,72.11,72.35,72.09,72.28,414400.0,37.8427,37.9686,37.8322,37.9319,414400.0
2007-01-16 10:20:00,72.28,72.37,72.18,72.21,183100.0,37.9319,37.9791,37.8794,37.8951,183100.0
2007-01-16 10:25:00,72.21,72.39,72.15,72.3,213900.0,37.8951,37.9896,37.8636,37.9424,213900.0
2007-01-16 10:30:00,72.3,72.35,72.02,72.07,224000.0,37.9424,37.9686,37.7954,37.8217,224000.0
2007-01-16 10:35:00,72.06,72.13,71.8,71.81,300400.0,37.8164,37.8531,37.68,37.6852,300400.0
2007-01-16 10:40:00,71.8,72.0,71.7,71.74,439600.0,37.68,37.7849,37.6275,37.6485,439600.0
2007-01-16 10:45:00,71.74,71.75,71.62,71.72,311000.0,37.6485,37.6537,37.5855,37.638,311000.0
2007-01-16 10:50:00,71.72,71.84,71.67,71.82,300000.0,37.638,37.701,37.6117,37.6905,300000.0
2007-01-16 10:55:00,71.81,71.82,71.66,71.68,270300.0,37.6852,37.6905,37.6065,37.617,270300.0
2007-01-16 11:00:00,71.7,71.85,71.65,71.8,307600.0,37.6275,37.7062,37.6012,37.68,307600.0
2007-01-16 11:05:00,71.8,71.83,71.7,71.7,295100.0,37.68,37.6957,37.6275,37.6275,295100.0
2007-01-16 11:10:00,71.7,71.8,71.69,71.78,252900.0,37.6275,37.68,37.6222,37.6695,252900.0
2007-01-16 11:15:00,71.79,71.81,71.64,71.68,245700.0,37.6747,37.6852,37.596,37.617,245700.0
2007-01-16 11:20:00,71.69,71.69,71.54,71.59,428400.0,37.6222,37.6222,37.5435,37.5698,428400.0
2007-01-16 11:25:00,71.59,71.7,71.55,71.63,255000.0,37.5698,37.6275,37.5488,37.5908,255000.0
2007-01-16 11:30:00,71.64,71.67,71.56,71.63,231800.0,37.596,37.6117,37.554,37.5908,231800.0
2007-01-16 11:35:00,71.63,71.68,71.45,71.5,274300.0,37.5908,37.617,37.4963,37.5225,274300.0
2007-01-16 11:40:00,71.49,71.66,71.49,71.66,185900.0,37.5173,37.6065,37.5173,37.6065,185900.0
2007-01-16 11:45:00,71.66,71.76,71.66,71.73,172300.0,37.6065,37.659,37.6065,37.6432,172300.0
2007-01-16 11:50:00,71.73,71.79,71.64,71.76,208000.0,37.6432,37.6747,37.596,37.659,208000.0
2007-01-16 11:55:00,71.76,71.92,71.71,71.91,250400.0,37.659,37.7429,37.6327,37.7377,250400.0
2007-01-16 12:00:00,71.9,72.0,71.89,71.9,173100.0,37.7324,37.7849,37.7272,37.7324,173100.0
2007-01-16 12:05:00,71.9,71.91,71.71,71.74,175300.0,37.7324,37.7377,37.6327,37.6485,175300.0
2007-01-16 12:10:00,71.75,71.93,71.75,71.87,158000.0,37.6537,37.7482,37.6537,37.7167,158000.0
2007-01-16 12:15:00,71.87,71.87,71.7,71.8,128900.0,37.7167,37.7167,37.6275,37.68,128900.0
2007-01-16 12:20:00,71.81,71.84,71.7,71.8,160500.0,37.6852,37.701,37.6275,37.68,160500.0
2007-01-16 12:25:00,71.8,71.89,71.75,71.79,128100.0,37.68,37.7272,37.6537,37.6747,128100.0
2007-01-16 12:30:00,71.79,71.95,71.78,71.92,172900.0,37.6747,37.7587,37.6695,37.7429,172900.0
2007-01-16 12:35:00,71.92,71.94,71.8,71.81,171400.0,37.7429,37.7534,37.68,37.6852,171400.0
2007-01-16 12:40:00,71.81,71.86,71.79,71.81,99800.0,37.6852,37.7115,37.6747,37.6852,99800.0
2007-01-16 12:45:00,71.82,71.9,71.75,71.77,208000.0,37.6905,37.7324,37.6537,37.6642,208000.0
2007-01-16 12:50:00,71.76,71.76,71.57,71.68,212300.0,37.659,37.659,37.5593,37.617,212300.0
2007-01-16 12:55:00,71.69,71.8,71.61,71.79,160300.0,37.6222,37.68,37.5803,37.6747,160300.0
2007-01-16 13:00:00,71.8,71.86,71.7,71.85,151200.0,37.68,37.7115,37.6275,37.7062,151200.0
2007-01-16 13:05:00,71.86,71.87,71.77,71.84,153200.0,37.7115,37.7167,37.6642,37.701,153200.0
2007-01-16 13:10:00,71.84,71.84,71.48,71.6,258900.0,37.701,37.701,37.512,37.575,258900.0
2007-01-16 13:15:00,71.59,71.7,71.55,71.69,122600.0,37.5698,37.6275,37.5488,37.6222,122600.0
2007-01-16 13:20:00,71.69,71.72,71.51,71.52,119500.0,37.6222,37.638,37.5278,37.533,119500.0
2007-01-16 13:25:00,71.52,71.63,71.5,71.57,101000.0,37.533,37.5908,37.5225,37.5593,101000.0
2007-01-16 13:30:00,71.57,71.57,71.41,71.42,181200.0,37.5593,37.5593,37.4753,37.4805,181200.0
2007-01-16 13:35:00,71.43,71.43,71.33,71.38,193100.0,37.4858,37.4858,37.4333,37.4596,193100.0
2007-01-16 13:40:00,71.38,71.39,71.26,71.3,210000.0,37.4596,37.4648,37.3966,37.4176,210000.0
2007-01-16 13:45:00,71.3,71.39,71.25,71.32,210100.0,37.4176,37.4648,37.3913,37.4281,210100.0
2007-01-16 13:50:00,71.33,71.44,71.31,71.38,179500.0,37.4333,37.491,37.4228,37.4596,179500.0
2007-01-16 13:55:00,71.38,71.49,71.29,71.45,223200.0,37.4596,37.5173,37.4123,37.4963,223200.0
2007-01-16 14:00:00,71.45,71.48,71.34,71.43,142200.0,37.4963,37.512,37.4386,37.4858,142200.0
2007-01-16 14:05:00,71.43,71.62,71.38,71.56,154000.0,37.4858,37.5855,37.4596,37.554,154000.0
2007-01-16 14:10:00,71.55,71.56,71.43,71.45,209600.0,37.5488,37.554,37.4858,37.4963,209600.0
2007-01-16 14:15:00,71.44,71.54,71.33,71.46,198700.0,37.491,37.5435,37.4333,37.5015,198700.0
2007-01-16 14:20:00,71.46,71.65,71.39,71.59,180800.0,37.5015,37.6012,37.4648,37.5698,180800.0
2007-01-16 14:25:00,71.59,71.59,71.5,71.57,109300.0,37.5698,37.5698,37.5225,37.5593,109300.0
2007-01-16 14:30:00,71.57,71.63,71.51,71.6,188700.0,37.5593,37.5908,37.5278,37.575,188700.0
2007-01-16 14:35:00,71.6,71.63,71.56,71.58,95800.0,37.575,37.5908,37.554,37.5645,95800.0
2007-01-16 14:40:00,71.58,71.58,71.48,71.56,108400.0,37.5645,37.5645,37.512,37.554,108400.0
2007-01-16 14:45:00,71.56,71.64,71.55,71.57,189600.0,37.554,37.596,37.5488,37.5593,189600.0
2007-01-16 14:50:00,71.57,71.57,71.5,71.52,98900.0,37.5593,37.5593,37.5225,37.533,98900.0
2007-01-16 14:55:00,71.52,71.58,71.42,71.46,194700.0,37.533,37.5645,37.4805,37.5015,194700.0
2007-01-16 15:00:00,71.46,71.53,71.42,71.52,136900.0,37.5015,37.5383,37.4805,37.533,136900.0
2007-01-16 15:05:00,71.52,71.6,71.43,71.44,231800.0,37.533,37.575,37.4858,37.491,231800.0
2007-01-16 15:10:00,71.44,71.54,71.42,71.49,182800.0,37.491,37.5435,37.4805,37.5173,182800.0
2007-01-16 15:15:00,71.49,71.55,71.49,71.49,164300.0,37.5173,37.5488,37.5173,37.5173,164300.0
2007-01-16 15:20:00,71.5,71.54,71.48,71.49,172400.0,37.5225,37.5435,37.512,37.5173,172400.0
2007-01-16 15:25:00,71.5,71.52,71.49,71.5,166700.0,37.5225,37.533,37.5173,37.5225,166700.0
2007-01-16 15:30:00,71.51,71.55,71.43,71.55,223000.0,37.5278,37.5488,37.4858,37.5488,223000.0
2007-01-16 15:35:00,71.55,71.58,71.45,71.46,163400.0,37.5488,37.5645,37.4963,37.5015,163400.0
2007-01-16 15:40:00,71.46,71.69,71.46,71.67,292400.0,37.5015,37.6222,37.5015,37.6117,292400.0
2007-01-16 15:45:00,71.67,71.71,71.62,71.63,299300.0,37.6117,37.6327,37.5855,37.5908,299300.0
2007-01-16 15:50:00,71.62,71.64,71.57,71.63,245700.0,37.5855,37.596,37.5593,37.5908,245700.0
2007-01-16 15:55:00,71.63,71.72,71.59,71.67,366600.0,37.5908,37.638,37.5698,37.6117,366600.0
2007-01-17 09:30:00,71.49,72.0,71.41,71.9,863400.0,37.5173,37.7849,37.4753,37.7324,863400.0
2007-01-17 09:35:00,71.88,71.97,71.7,71.76,597600.0,37.7219,37.7692,37.6275,37.659,597600.0
2007-01-17 09:40:00,71.77,71.79,71.63,71.71,381100.0,37.6642,37.6747,37.5908,37.6327,381100.0
2007-01-17 09:45:00,71.72,71.82,71.5,71.65,765400.0,37.638,37.6905,37.5225,37.6012,765400.0
2007-01-17 09:50:00,71.65,72.13,71.64,72.1,682500.0,37.6012,37.8531,37.596,37.8374,682500.0
2007-01-17 09:55:00,72.1,72.25,72.01,72.1,539300.0,37.8374,37.9161,37.7902,37.8374,539300.0
2007-01-17 10:00:00,72.1,72.21,72.0,72.04,564000.0,37.8374,37.8951,37.7849,37.8059,564000.0
2007-01-17 10:05:00,72.04,72.25,72.02,72.09,526200.0,37.8059,37.9161,37.7954,37.8322,526200.0
2007-01-17 10:10:00,72.08,72.25,72.07,72.13,565000.0,37.8269,37.9161,37.8217,37.8531,565000.0
2007-01-17 10:15:00,72.13,72.18,71.97,72.1,556000.0,37.8531,37.8794,37.7692,37.8374,556000.0
2007-01-17 10:20:00,72.1,72.18,72.02,72.15,416600.0,37.8374,37.8794,37.7954,37.8636,416600.0
2007-01-17 10:25:00,72.14,72.2,72.01,72.08,318800.0,37.8584,37.8899,37.7902,37.8269,318800.0
2007-01-17 10:30:00,72.08,72.08,71.61,71.76,741600.0,37.8269,37.8269,37.5803,37.659,741600.0
2007-01-17 10:35:00,71.76,71.95,71.64,71.86,273100.0,37.659,37.7587,37.596,37.7115,273100.0
2007-01-17 10:40:00,71.87,72.08,71.81,72.02,233900.0,37.7167,37.8269,37.6852,37.7954,233900.0
2007-01-17 10:45:00,72.04,72.13,71.96,72.08,216600.0,37.8059,37.8531,37.7639,37.8269,216600.0
2007-01-17 10:50:00,72.08,72.09,71.98,72.05,153900.0,37.8269,37.8322,37.7744,37.8112,153900.0
2007-01-17 10:55:00,72.06,72.1,72.0,72.08,251100.0,37.8164,37.8374,37.7849,37.8269,251100.0
2007-01-17 11:00:00,72.08,72.2,72.07,72.17,697400.0,37.8269,37.8899,37.8217,37.8741,697400.0
2007-01-17 11:05:00,72.17,72.28,72.14,72.23,658100.0,37.8741,37.9319,37.8584,37.9056,658100.0
2007-01-17 11:10:00,72.24,72.39,72.22,72.31,537600.0,37.9109,37.9896,37.9004,37.9476,537600.0
2007-01-17 11:15:00,72.32,72.45,72.3,72.36,376700.0,37.9529,38.0211,37.9424,37.9738,376700.0
2007-01-17 11:20:00,72.35,72.45,72.29,72.41,285000.0,37.9686,38.0211,37.9371,38.0001,285000.0
2007-01-17 11:25:00,72.42,72.51,72.35,72.45,423400.0,38.0053,38.0526,37.9686,38.0211,423400.0
2007-01-17 11:30:00,72.45,72.47,72.35,72.36,277400.0,38.0211,38.0316,37.9686,37.9738,277400.0
2007-01-17 11:35:00,72.36,72.5,72.35,72.37,281800.0,37.9738,38.0473,37.9686,37.9791,281800.0
2007-01-17 11:40:00,72.37,72.4,72.28,72.31,235100.0,37.9791,37.9948,37.9319,37.9476,235100.0
2007-01-17 11:45:00,72.3,72.35,72.21,72.25,291200.0,37.9424,37.9686,37.8951,37.9161,291200.0
2007-01-17 11:50:00,72.25,72.27,72.18,72.23,370000.0,37.9161,37.9266,37.8794,37.9056,370000.0
2007-01-17 11:55:00,72.23,72.37,72.22,72.35,247400.0,37.9056,37.9791,37.9004,37.9686,247400.0
2007-01-17 12:00:00,72.34,72.48,72.33,72.47,395000.0,37.9634,38.0368,37.9581,38.0316,395000.0
2007-01-17 12:05:00,72.47,72.48,72.26,72.32,346300.0,38.0316,38.0368,37.9214,37.9529,346300.0
2007-01-17 12:10:00,72.32,72.32,72.17,72.25,210200.0,37.9529,37.9529,37.8741,37.9161,210200.0
2007-01-17 12:15:00,72.25,72.26,72.1,72.11,209900.0,37.9161,37.9214,37.8374,37.8427,209900.0
2007-01-17 12:20:00,72.11,72.25,72.1,72.19,285900.0,37.8427,37.9161,37.8374,37.8846,285900.0
2007-01-17 12:25:00,72.19,72.26,72.18,72.25,238600.0,37.8846,37.9214,37.8794,37.9161,238600.0
2007-01-17 12:30:00,72.25,72.35,72.24,72.33,189800.0,37.9161,37.9686,37.9109,37.9581,189800.0
2007-01-17 12:35:00,72.32,72.41,72.32,72.32,161800.0,37.9529,38.0001,37.9529,37.9529,161800.0
2007-01-17 12:40:00,72.32,72.39,72.3,72.37,110600.0,37.9529,37.9896,37.9424,37.9791,110600.0
2007-01-17 12:45:00,72.37,72.43,72.37,72.39,1410900.0,37.9791,38.0106,37.9791,37.9896,1410900.0
2007-01-17 12:50:00,72.39,72.4,71.64,71.93,1686700.0,37.9896,37.9948,37.596,37.7482,1686700.0
2007-01-17 12:55:00,71.93,72.0,71.74,71.89,454200.0,37.7482,37.7849,37.6485,37.7272,454200.0
2007-01-17 13:00:00,71.89,72.0,71.86,71.9,220600.0,37.7272,37.7849,37.7115,37.7324,220600.0
2007-01-17 13:05:00,71.9,71.99,71.81,71.9,244700.0,37.7324,37.7797,37.6852,37.7324,244700.0
2007-01-17 13:10:00,71.9,71.97,71.84,71.96,224900.0,37.7324,37.7692,37.701,37.7639,224900.0
2007-01-17 13:15:00,71.96,72.1,71.96,72.04,224100.0,37.7639,37.8374,37.7639,37.8059,224100.0
2007-01-17 13:20:00,72.04,72.16,72.03,72.13,168000.0,37.8059,37.8689,37.8007,37.8531,168000.0
2007-01-17 13:25:00,72.13,72.19,72.1,72.15,192600.0,37.8531,37.8846,37.8374,37.8636,192600.0
2007-01-17 13:30:00,72.15,72.25,72.14,72.21,222000.0,37.8636,37.9161,37.8584,37.8951,222000.0
2007-01-17 13:35:00,72.22,72.27,72.2,72.25,209000.0,37.9004,37.9266,37.8899,37.9161,209000.0
2007-01-17 13:40:00,72.25,72.27,72.14,72.25,210600.0,37.9161,37.9266,37.8584,37.9161,210600.0
2007-01-17 13:45:00,72.25,72.32,72.24,72.3,207000.0,37.9161,37.9529,37.9109,37.9424,207000.0
2007-01-17 13:50:00,72.3,72.31,72.06,72.11,306000.0,37.9424,37.9476,37.8164,37.8427,306000.0
2007-01-17 13:55:00,72.1,72.21,72.05,72.21,173300.0,37.8374,37.8951,37.8112,37.8951,173300.0
2007-01-17 14:00:00,72.21,72.37,72.16,72.26,333500.0,37.8951,37.9791,37.8689,37.9214,333500.0
2007-01-17 14:05:00,72.27,72.39,72.24,72.35,231300.0,37.9266,37.9896,37.9109,37.9686,231300.0
2007-01-17 14:10:00,72.35,72.35,72.11,72.11,251100.0,37.9686,37.9686,37.8427,37.8427,251100.0
2007-01-17 14:15:00,72.12,72.37,72.06,72.32,297600.0,37.8479,37.9791,37.8164,37.9529,297600.0
2007-01-17 14:20:00,72.32,72.36,72.28,72.33,240200.0,37.9529,37.9738,37.9319,37.9581,240200.0
2007-01-17 14:25:00,72.34,72.47,72.31,72.46,244300.0,37.9634,38.0316,37.9476,38.0263,244300.0
2007-01-17 14:30:00,72.47,72.49,72.34,72.41,264800.0,38.0316,38.0421,37.9634,38.0001,264800.0
2007-01-17 14:35:00,72.41,72.52,72.4,72.52,250100.0,38.0001,38.0578,37.9948,38.0578,250100.0
2007-01-17 14:40:00,72.51,72.62,72.5,72.53,344900.0,38.0526,38.1103,38.0473,38.0631,344900.0
2007-01-17 14:45:00,72.54,72.54,72.41,72.45,209300.0,38.0683,38.0683,38.0001,38.0211,209300.0
2007-01-17 14:50:00,72.44,72.53,72.39,72.53,289100.0,38.0158,38.0631,37.9896,38.0631,289100.0
2007-01-17 14:55:00,72.52,72.55,72.46,72.51,180600.0,38.0578,38.0736,38.0263,38.0526,180600.0
2007-01-17 15:00:00,72.52,72.54,72.45,72.49,121100.0,38.0578,38.0683,38.0211,38.0421,121100.0
2007-01-17 15:05:00,72.48,72.5,72.25,72.27,268700.0,38.0368,38.0473,37.9161,37.9266,268700.0
2007-01-17 15:10:00,72.26,72.37,72.25,72.34,258700.0,37.9214,37.9791,37.9161,37.9634,258700.0
2007-01-17 15:15:00,72.35,72.5,72.34,72.5,232800.0,37.9686,38.0473,37.9634,38.0473,232800.0
2007-01-17 15:20:00,72.5,72.51,72.45,72.47,199300.0,38.0473,38.0526,38.0211,38.0316,199300.0
2007-01-17 15:25:00,72.48,72.52,72.43,72.46,204500.0,38.0368,38.0578,38.0106,38.0263,204500.0
2007-01-17 15:30:00,72.46,72.57,72.45,72.57,290300.0,38.0263,38.0841,38.0211,38.0841,290300.0
2007-01-17 15:35:00,72.57,72.57,72.51,72.52,260400.0,38.0841,38.0841,38.0526,38.0578,260400.0
2007-01-17 15:40:00,72.52,72.57,72.46,72.46,276600.0,38.0578,38.0841,38.0263,38.0263,276600.0
2007-01-17 15:45:00,72.46,72.55,72.44,72.55,353400.0,38.0263,38.0736,38.0158,38.0736,353400.0
2007-01-17 15:50:00,72.55,72.6,72.49,72.58,488800.0,38.0736,38.0998,38.0421,38.0893,488800.0
2007-01-17 15:55:00,72.58,72.59,72.35,72.42,619400.0,38.0893,38.0946,37.9686,38.0053,619400.0
2007-01-18 09:30:00,72.67,72.81,72.53,72.65,521200.0,38.1365,38.21,38.0631,38.126,521200.0
2007-01-18 09:35:00,72.66,72.73,72.55,72.63,351400.0,38.1313,38.168,38.0736,38.1155,351400.0
2007-01-18 09:40:00,72.63,72.89,72.55,72.78,404300.0,38.1155,38.252,38.0736,38.1943,404300.0
2007-01-18 09:45:00,72.77,73.13,72.77,73.1,652600.0,38.189,38.3779,38.189,38.3622,652600.0
2007-01-18 09:50:00,73.1,73.11,72.98,72.99,414900.0,38.3622,38.3674,38.2992,38.3045,414900.0
2007-01-18 09:55:00,73.0,73.08,72.84,72.84,399100.0,38.3097,38.3517,38.2257,38.2257,399100.0
2007-01-18 10:00:00,72.85,72.87,72.6,72.61,604300.0,38.231,38.2415,38.0998,38.105,604300.0
2007-01-18 10:05:00,72.61,72.64,72.5,72.53,334100.0,38.105,38.1208,38.0473,38.0631,334100.0
2007-01-18 10:10:00,72.53,72.57,72.4,72.46,482100.0,38.0631,38.0841,37.9948,38.0263,482100.0
2007-01-18 10:15:00,72.46,72.68,72.33,72.68,303400.0,38.0263,38.1418,37.9581,38.1418,303400.0
2007-01-18 10:20:00,72.67,72.7,72.4,72.42,251600.0,38.1365,38.1523,37.9948,38.0053,251600.0
2007-01-18 10:25:00,72.42,72.69,72.41,72.54,186400.0,38.0053,38.147,38.0001,38.0683,186400.0
2007-01-18 10:30:00,72.55,72.59,71.75,71.84,678800.0,38.0736,38.0946,37.6537,37.701,678800.0
2007-01-18 10:35:00,71.83,72.2,71.7,72.04,624100.0,37.6957,37.8899,37.6275,37.8059,624100.0
2007-01-18 10:40:00,72.03,72.04,71.68,71.69,691600.0,37.8007,37.8059,37.617,37.6222,691600.0
2007-01-18 10:45:00,71.69,71.79,71.46,71.47,592900.0,37.6222,37.6747,37.5015,37.5068,592900.0
2007-01-18 10:50:00,71.46,71.52,71.19,71.5,706100.0,37.5015,37.533,37.3598,37.5225,706100.0
2007-01-18 10:55:00,71.49,71.7,71.41,71.7,343000.0,37.5173,37.6275,37.4753,37.6275,343000.0
2007-01-18 11:00:00,71.68,72.57,71.68,71.86,380800.0,37.617,38.0841,37.617,37.7115,380800.0
2007-01-18 11:05:00,71.85,72.04,71.75,71.83,305800.0,37.7062,37.8059,37.6537,37.6957,305800.0
2007-01-18 11:10:00,71.84,71.86,71.53,71.6,258100.0,37.701,37.7115,37.5383,37.575,258100.0
2007-01-18 11:15:00,71.6,71.8,71.51,71.51,212100.0,37.575,37.68,37.5278,37.5278,212100.0
2007-01-18 11:20:00,71.52,71.7,71.46,71.61,322700.0,37.533,37.6275,37.5015,37.5803,322700.0
2007-01-18 11:25:00,71.61,71.62,71.4,71.6,233300.0,37.5803,37.5855,37.47,37.575,233300.0
2007-01-18 11:30:00,71.6,71.61,71.45,71.47,301600.0,37.575,37.5803,37.4963,37.5068,301600.0
2007-01-18 11:35:00,71.48,71.59,71.43,71.5,312900.0,37.512,37.5698,37.4858,37.5225,312900.0
2007-01-18 11:40:00,71.5,71.83,71.46,71.76,460900.0,37.5225,37.6957,37.5015,37.659,460900.0
2007-01-18 11:45:00,71.76,71.89,71.68,71.85,177100.0,37.659,37.7272,37.617,37.7062,177100.0
2007-01-18 11:50:00,71.85,71.9,71.76,71.83,154300.0,37.7062,37.7324,37.659,37.6957,154300.0
2007-01-18 11:55:00,71.82,71.88,71.56,71.62,217800.0,37.6905,37.7219,37.554,37.5855,217800.0
2007-01-18 12:00:00,71.62,71.9,71.61,71.83,335000.0,37.5855,37.7324,37.5803,37.6957,335000.0
2007-01-18 12:05:00,71.82,72.06,71.81,71.91,303600.0,37.6905,37.8164,37.6852,37.7377,303600.0
2007-01-18 12:10:00,71.9,72.08,71.82,71.84,204300.0,37.7324,37.8269,37.6905,37.701,204300.0
2007-01-18 12:15:00,71.86,71.98,71.73,71.77,165800.0,37.7115,37.7744,37.6432,37.6642,165800.0
2007-01-18 12:20:00,71.79,71.87,71.72,71.85,115900.0,37.6747,37.7167,37.638,37.7062,115900.0
2007-01-18 12:25:00,71.85,72.08,71.78,72.06,201800.0,37.7062,37.8269,37.6695,37.8164,201800.0
2007-01-18 12:30:00,72.06,72.14,71.81,71.97,278000.0,37.8164,37.8584,37.6852,37.7692,278000.0
2007-01-18 12:35:00,71.96,71.99,71.71,71.79,124500.0,37.7639,37.7797,37.6327,37.6747,124500.0
2007-01-18 12:40:00,71.78,71.92,71.71,71.92,111200.0,37.6695,37.7429,37.6327,37.7429,111200.0
2007-01-18 12:45:00,71.91,71.92,71.73,71.83,341400.0,37.7377,37.7429,37.6432,37.6957,341400.0
2007-01-18 12:50:00,71.83,71.96,71.83,71.95,170800.0,37.6957,37.7639,37.6957,37.7587,170800.0
2007-01-18 12:55:00,71.95,72.09,71.93,72.01,126400.0,37.7587,37.8322,37.7482,37.7902,126400.0
2007-01-18 13:00:00,72.02,72.06,71.93,71.95,176000.0,37.7954,37.8164,37.7482,37.7587,176000.0
2007-01-18 13:05:00,71.95,72.01,71.9,71.99,126000.0,37.7587,37.7902,37.7324,37.7797,126000.0
2007-01-18 13:10:00,71.99,72.01,71.91,71.92,155300.0,37.7797,37.7902,37.7377,37.7429,155300.0
2007-01-18 13:15:00,71.93,71.95,71.82,71.84,137900.0,37.7482,37.7587,37.6905,37.701,137900.0
2007-01-18 13:20:00,71.85,71.91,71.82,71.89,95900.0,37.7062,37.7377,37.6905,37.7272,95900.0
2007-01-18 13:25:00,71.89,71.9,71.76,71.76,65700.0,37.7272,37.7324,37.659,37.659,65700.0
2007-01-18 13:30:00,71.76,71.8,71.75,71.79,108200.0,37.659,37.68,37.6537,37.6747,108200.0
2007-01-18 13:35:00,71.78,71.79,71.63,71.73,166400.0,37.6695,37.6747,37.5908,37.6432,166400.0
2007-01-18 13:40:00,71.73,71.73,71.6,71.68,124700.0,37.6432,37.6432,37.575,37.617,124700.0
2007-01-18 13:45:00,71.68,71.84,71.68,71.79,191000.0,37.617,37.701,37.617,37.6747,191000.0
2007-01-18 13:50:00,71.79,71.84,71.75,71.78,125800.0,37.6747,37.701,37.6537,37.6695,125800.0
2007-01-18 13:55:00,71.77,71.84,71.73,71.77,107300.0,37.6642,37.701,37.6432,37.6642,107300.0
2007-01-18 14:00:00,71.77,71.78,71.62,71.64,141400.0,37.6642,37.6695,37.5855,37.596,141400.0
2007-01-18 14:05:00,71.64,71.7,71.62,71.7,135900.0,37.596,37.6275,37.5855,37.6275,135900.0
2007-01-18 14:10:00,71.69,71.73,71.51,71.54,212500.0,37.6222,37.6432,37.5278,37.5435,212500.0
2007-01-18 14:15:00,71.53,71.77,71.53,71.73,209300.0,37.5383,37.6642,37.5383,37.6432,209300.0
2007-01-18 14:20:00,71.73,71.86,71.72,71.82,157500.0,37.6432,37.7115,37.638,37.6905,157500.0
2007-01-18 14:25:00,71.83,71.88,71.69,71.72,138000.0,37.6957,37.7219,37.6222,37.638,138000.0
2007-01-18 14:30:00,71.73,71.76,71.58,71.7,160200.0,37.6432,37.659,37.5645,37.6275,160200.0
2007-01-18 14:35:00,71.69,71.69,71.56,71.61,120100.0,37.6222,37.6222,37.554,37.5803,120100.0
2007-01-18 14:40:00,71.61,71.73,71.57,71.68,149200.0,37.5803,37.6432,37.5593,37.617,149200.0
2007-01-18 14:45:00,71.69,71.76,71.66,71.7,156000.0,37.6222,37.659,37.6065,37.6275,156000.0
2007-01-18 14:50:00,71.71,71.71,71.51,71.6,166800.0,37.6327,37.6327,37.5278,37.575,166800.0
2007-01-18 14:55:00,71.6,71.61,71.52,71.53,87800.0,37.575,37.5803,37.533,37.5383,87800.0
2007-01-18 15:00:00,71.53,71.62,71.51,71.61,221900.0,37.5383,37.5855,37.5278,37.5803,221900.0
2007-01-18 15:05:00,71.61,71.71,71.58,71.68,226700.0,37.5803,37.6327,37.5645,37.617,226700.0
2007-01-18 15:10:00,71.67,71.73,71.61,71.73,135700.0,37.6117,37.6432,37.5803,37.6432,135700.0
2007-01-18 15:15:00,71.73,71.83,71.65,71.68,214500.0,37.6432,37.6957,37.6012,37.617,214500.0
2007-01-18 15:20:00,71.69,71.78,71.67,71.76,131100.0,37.6222,37.6695,37.6117,37.659,131100.0
2007-01-18 15:25:00,71.77,71.86,71.73,71.84,153600.0,37.6642,37.7115,37.6432,37.701,153600.0
2007-01-18 15:30:00,71.85,71.9,71.83,71.88,236200.0,37.7062,37.7324,37.6957,37.7219,236200.0
2007-01-18 15:35:00,71.88,71.91,71.84,71.89,224100.0,37.7219,37.7377,37.701,37.7272,224100.0
2007-01-18 15:40:00,71.89,71.97,71.82,71.86,490600.0,37.7272,37.7692,37.6905,37.7115,490600.0
2007-01-18 15:45:00,71.85,72.0,71.84,71.98,308100.0,37.7062,37.7849,37.701,37.7744,308100.0
2007-01-18 15:50:00,71.97,72.03,71.93,72.0,380000.0,37.7692,37.8007,37.7482,37.7849,380000.0
2007-01-18 15:55:00,72.0,72.02,71.92,71.93,305300.0,37.7849,37.7954,37.7429,37.7482,305300.0
2007-01-19 09:30:00,72.5,72.57,72.2,72.53,2555300.0,38.0473,38.0841,37.8899,38.0631,2555300.0
2007-01-19 09:35:00,72.53,72.55,72.41,72.41,310100.0,38.0631,38.0736,38.0001,38.0001,310100.0
2007-01-19 09:40:00,72.41,72.44,72.22,72.3,332100.0,38.0001,38.0158,37.9004,37.9424,332100.0
2007-01-19 09:45:00,72.3,72.44,72.3,72.41,331300.0,37.9424,38.0158,37.9424,38.0001,331300.0
2007-01-19 09:50:00,72.41,72.45,72.34,72.41,329100.0,38.0001,38.0211,37.9634,38.0001,329100.0
2007-01-19 09:55:00,72.41,72.63,72.41,72.59,324300.0,38.0001,38.1155,38.0001,38.0946,324300.0
2007-01-19 10:00:00,72.6,72.79,72.53,72.59,486600.0,38.0998,38.1995,38.0631,38.0946,486600.0
2007-01-19 10:05:00,72.6,72.83,72.56,72.82,374300.0,38.0998,38.2205,38.0788,38.2153,374300.0
2007-01-19 10:10:00,72.82,72.87,72.74,72.78,272900.0,38.2153,38.2415,38.1733,38.1943,272900.0
2007-01-19 10:15:00,72.77,72.8,72.61,72.64,235800.0,38.189,38.2048,38.105,38.1208,235800.0
2007-01-19 10:20:00,72.64,72.75,72.53,72.63,298200.0,38.1208,38.1785,38.0631,38.1155,298200.0
2007-01-19 10:25:00,72.63,72.76,72.56,72.71,231800.0,38.1155,38.1838,38.0788,38.1575,231800.0
2007-01-19 10:30:00,72.7,72.85,72.7,72.73,329800.0,38.1523,38.231,38.1523,38.168,329800.0
2007-01-19 10:35:00,72.73,72.88,72.71,72.85,296300.0,38.168,38.2467,38.1575,38.231,296300.0
2007-01-19 10:40:00,72.86,72.97,72.84,72.94,334200.0,38.2362,38.294,38.2257,38.2782,334200.0
2007-01-19 10:45:00,72.94,73.04,72.94,72.95,334200.0,38.2782,38.3307,38.2782,38.2835,334200.0
2007-01-19 10:50:00,72.96,72.97,72.88,72.93,174000.0,38.2887,38.294,38.2467,38.273,174000.0
2007-01-19 10:55:00,72.93,73.06,72.9,72.9,311600.0,38.273,38.3412,38.2572,38.2572,311600.0
2007-01-19 11:00:00,72.9,72.96,72.85,72.93,300400.0,38.2572,38.2887,38.231,38.273,300400.0
2007-01-19 11:05:00,72.93,72.99,72.88,72.93,415600.0,38.273,38.3045,38.2467,38.273,415600.0
2007-01-19 11:10:00,72.94,73.08,72.93,73.02,218200.0,38.2782,38.3517,38.273,38.3202,218200.0
2007-01-19 11:15:00,73.02,73.02,72.84,72.94,254600.0,38.3202,38.3202,38.2257,38.2782,254600.0
2007-01-19 11:20:00,72.93,72.98,72.89,72.89,127400.0,38.273,38.2992,38.252,38.252,127400.0
2007-01-19 11:25:00,72.9,73.1,72.9,73.07,239400.0,38.2572,38.3622,38.2572,38.3464,239400.0
2007-01-19 11:30:00,73.08,73.14,73.02,73.09,237300.0,38.3517,38.3832,38.3202,38.3569,237300.0
2007-01-19 11:35:00,73.09,73.12,73.05,73.07,150500.0,38.3569,38.3727,38.336,38.3464,150500.0
2007-01-19 11:40:00,73.07,73.1,72.95,72.99,166600.0,38.3464,38.3622,38.2835,38.3045,166600.0
2007-01-19 11:45:00,73.0,73.04,72.95,73.0,110300.0,38.3097,38.3307,38.2835,38.3097,110300.0
2007-01-19 11:50:00,73.0,73.11,72.95,73.06,144600.0,38.3097,38.3674,38.2835,38.3412,144600.0
2007-01-19 11:55:00,73.07,73.19,73.07,73.18,281300.0,38.3464,38.4094,38.3464,38.4042,281300.0
2007-01-19 12:00:00,73.19,73.25,73.14,73.24,246800.0,38.4094,38.4409,38.3832,38.4357,246800.0
2007-01-19 12:05:00,73.25,73.35,73.08,73.11,359000.0,38.4409,38.4934,38.3517,38.3674,359000.0
2007-01-19 12:10:00,73.12,73.16,72.95,73.0,360800.0,38.3727,38.3937,38.2835,38.3097,360800.0
2007-01-19 12:15:00,73.0,73.17,72.98,73.15,261400.0,38.3097,38.3989,38.2992,38.3884,261400.0
2007-01-19 12:20:00,73.15,73.35,73.1,73.31,168500.0,38.3884,38.4934,38.3622,38.4724,168500.0
2007-01-19 12:25:00,73.32,73.32,73.21,73.24,114400.0,38.4776,38.4776,38.4199,38.4357,114400.0
2007-01-19 12:30:00,73.23,73.25,73.04,73.06,132900.0,38.4304,38.4409,38.3307,38.3412,132900.0
2007-01-19 12:35:00,73.06,73.22,73.04,73.21,151700.0,38.3412,38.4252,38.3307,38.4199,151700.0
2007-01-19 12:40:00,73.22,73.3,73.13,73.24,180700.0,38.4252,38.4672,38.3779,38.4357,180700.0
2007-01-19 12:45:00,73.24,73.31,73.23,73.27,135500.0,38.4357,38.4724,38.4304,38.4514,135500.0
2007-01-19 12:50:00,73.27,73.3,73.23,73.25,160000.0,38.4514,38.4672,38.4304,38.4409,160000.0
2007-01-19 12:55:00,73.26,73.26,73.09,73.13,148200.0,38.4462,38.4462,38.3569,38.3779,148200.0
2007-01-19 13:00:00,73.12,73.19,73.09,73.12,146200.0,38.3727,38.4094,38.3569,38.3727,146200.0
2007-01-19 13:05:00,73.12,73.14,73.04,73.1,111800.0,38.3727,38.3832,38.3307,38.3622,111800.0
2007-01-19 13:10:00,73.1,73.18,73.02,73.14,162700.0,38.3622,38.4042,38.3202,38.3832,162700.0
2007-01-19 13:15:00,73.13,73.22,73.02,73.03,168900.0,38.3779,38.4252,38.3202,38.3255,168900.0
2007-01-19 13:20:00,73.03,73.1,73.02,73.09,136400.0,38.3255,38.3622,38.3202,38.3569,136400.0
2007-01-19 13:25:00,73.08,73.11,73.02,73.04,75600.0,38.3517,38.3674,38.3202,38.3307,75600.0
2007-01-19 13:30:00,73.04,73.1,72.96,72.97,101900.0,38.3307,38.3622,38.2887,38.294,101900.0
2007-01-19 13:35:00,72.97,72.98,72.8,72.92,282800.0,38.294,38.2992,38.2048,38.2677,282800.0
2007-01-19 13:40:00,72.92,72.97,72.87,72.93,160300.0,38.2677,38.294,38.2415,38.273,160300.0
2007-01-19 13:45:00,72.91,72.99,72.86,72.95,147800.0,38.2625,38.3045,38.2362,38.2835,147800.0
2007-01-19 13:50:00,72.96,73.1,72.95,73.03,187300.0,38.2887,38.3622,38.2835,38.3255,187300.0
2007-01-19 13:55:00,73.03,73.11,73.0,73.04,94200.0,38.3255,38.3674,38.3097,38.3307,94200.0
2007-01-19 14:00:00,73.04,73.07,72.96,72.97,169100.0,38.3307,38.3464,38.2887,38.294,169100.0
2007-01-19 14:05:00,72.98,73.15,72.97,73.1,171200.0,38.2992,38.3884,38.294,38.3622,171200.0
2007-01-19 14:10:00,73.1,73.19,73.09,73.14,138500.0,38.3622,38.4094,38.3569,38.3832,138500.0
2007-01-19 14:15:00,73.15,73.25,73.08,73.17,161200.0,38.3884,38.4409,38.3517,38.3989,161200.0
2007-01-19 14:20:00,73.16,73.2,73.11,73.17,121700.0,38.3937,38.4147,38.3674,38.3989,121700.0
2007-01-19 14:25:00,73.17,73.22,73.11,73.18,138400.0,38.3989,38.4252,38.3674,38.4042,138400.0
2007-01-19 14:30:00,73.18,73.21,73.16,73.19,105700.0,38.4042,38.4199,38.3937,38.4094,105700.0
2007-01-19 14:35:00,73.19,73.19,73.11,73.15,105400.0,38.4094,38.4094,38.3674,38.3884,105400.0
2007-01-19 14:40:00,73.16,73.17,73.1,73.15,155000.0,38.3937,38.3989,38.3622,38.3884,155000.0
2007-01-19 14:45:00,73.16,73.19,73.07,73.18,114400.0,38.3937,38.4094,38.3464,38.4042,114400.0
2007-01-19 14:50:00,73.18,73.28,73.14,73.26,196800.0,38.4042,38.4567,38.3832,38.4462,196800.0
2007-01-19 14:55:00,73.26,73.35,73.23,73.33,264300.0,38.4462,38.4934,38.4304,38.4829,264300.0
2007-01-19 15:00:00,73.34,73.4,73.29,73.39,222500.0,38.4881,38.5196,38.4619,38.5144,222500.0
2007-01-19 15:05:00,73.39,73.47,73.34,73.43,243600.0,38.5144,38.5564,38.4881,38.5354,243600.0
2007-01-19 15:10:00,73.42,73.43,73.34,73.39,176000.0,38.5301,38.5354,38.4881,38.5144,176000.0
2007-01-19 15:15:00,73.38,73.41,73.27,73.27,240700.0,38.5091,38.5249,38.4514,38.4514,240700.0
2007-01-19 15:20:00,73.27,73.36,73.25,73.35,194000.0,38.4514,38.4986,38.4409,38.4934,194000.0
2007-01-19 15:25:00,73.35,73.39,73.3,73.36,370600.0,38.4934,38.5144,38.4672,38.4986,370600.0
2007-01-19 15:30:00,73.36,73.48,73.34,73.45,244800.0,38.4986,38.5616,38.4881,38.5459,244800.0
2007-01-19 15:35:00,73.45,73.54,73.43,73.53,409700.0,38.5459,38.5931,38.5354,38.5879,409700.0
2007-01-19 15:40:00,73.52,73.63,73.49,73.53,488600.0,38.5826,38.6403,38.5669,38.5879,488600.0
2007-01-19 15:45:00,73.53,73.55,73.42,73.48,387700.0,38.5879,38.5983,38.5301,38.5616,387700.0
2007-01-19 15:50:00,73.48,73.57,73.48,73.54,348100.0,38.5616,38.6088,38.5616,38.5931,348100.0
2007-01-19 15:55:00,73.53,73.55,73.41,73.45,714700.0,38.5879,38.5983,38.5249,38.5459,714700.0
2007-01-22 09:30:00,73.65,73.75,73.36,73.36,921600.0,38.6508,38.7033,38.4986,38.4986,921600.0
2007-01-22 09:35:00,73.36,73.42,73.2,73.22,407600.0,38.4986,38.5301,38.4147,38.4252,407600.0
2007-01-22 09:40:00,73.22,73.22,73.02,73.09,506200.0,38.4252,38.4252,38.3202,38.3569,506200.0
2007-01-22 09:45:00,73.1,73.22,73.02,73.14,508300.0,38.3622,38.4252,38.3202,38.3832,508300.0
2007-01-22 09:50:00,73.14,73.38,73.13,73.27,373400.0,38.3832,38.5091,38.3779,38.4514,373400.0
2007-01-22 09:55:00,73.27,73.4,73.18,73.2,309500.0,38.4514,38.5196,38.4042,38.4147,309500.0
2007-01-22 10:00:00,73.2,73.2,73.0,73.11,341900.0,38.4147,38.4147,38.3097,38.3674,341900.0
2007-01-22 10:05:00,73.13,73.4,73.13,73.26,404000.0,38.3779,38.5196,38.3779,38.4462,404000.0
2007-01-22 10:10:00,73.27,73.43,73.2,73.23,315800.0,38.4514,38.5354,38.4147,38.4304,315800.0
2007-01-22 10:15:00,73.23,73.3,73.18,73.21,287200.0,38.4304,38.4672,38.4042,38.4199,287200.0
2007-01-22 10:20:00,73.22,73.29,73.11,73.26,381600.0,38.4252,38.4619,38.3674,38.4462,381600.0
2007-01-22 10:25:00,73.25,73.41,73.22,73.37,313000.0,38.4409,38.5249,38.4252,38.5039,313000.0
2007-01-22 10:30:00,73.38,73.53,73.34,73.51,386600.0,38.5091,38.5879,38.4881,38.5774,386600.0
2007-01-22 10:35:00,73.51,73.54,73.42,73.53,334500.0,38.5774,38.5931,38.5301,38.5879,334500.0
2007-01-22 10:40:00,73.52,73.58,73.44,73.5,262400.0,38.5826,38.6141,38.5406,38.5721,262400.0
2007-01-22 10:45:00,73.5,73.51,73.25,73.31,292200.0,38.5721,38.5774,38.4409,38.4724,292200.0
2007-01-22 10:50:00,73.31,73.35,73.21,73.21,270800.0,38.4724,38.4934,38.4199,38.4199,270800.0
2007-01-22 10:55:00,73.22,73.29,73.18,73.23,222200.0,38.4252,38.4619,38.4042,38.4304,222200.0
2007-01-22 11:00:00,73.23,73.25,73.15,73.16,226700.0,38.4304,38.4409,38.3884,38.3937,226700.0
2007-01-22 11:05:00,73.16,73.16,73.0,73.03,300000.0,38.3937,38.3937,38.3097,38.3255,300000.0
2007-01-22 11:10:00,73.04,73.13,73.02,73.11,235200.0,38.3307,38.3779,38.3202,38.3674,235200.0
2007-01-22 11:15:00,73.11,73.2,73.05,73.15,153000.0,38.3674,38.4147,38.336,38.3884,153000.0
2007-01-22 11:20:00,73.15,73.17,73.05,73.16,128700.0,38.3884,38.3989,38.336,38.3937,128700.0
2007-01-22 11:25:00,73.16,73.25,73.1,73.16,159400.0,38.3937,38.4409,38.3622,38.3937,159400.0
2007-01-22 11:30:00,73.16,73.19,73.08,73.19,133100.0,38.3937,38.4094,38.3517,38.4094,133100.0
2007-01-22 11:35:00,73.19,73.24,73.14,73.2,157200.0,38.4094,38.4357,38.3832,38.4147,157200.0
2007-01-22 11:40:00,73.2,73.2,73.0,73.09,294400.0,38.4147,38.4147,38.3097,38.3569,294400.0
2007-01-22 11:45:00,73.1,73.1,72.92,73.02,150100.0,38.3622,38.3622,38.2677,38.3202,150100.0
2007-01-22 11:50:00,73.02,73.05,72.91,73.0,214600.0,38.3202,38.336,38.2625,38.3097,214600.0
2007-01-22 11:55:00,73.0,73.03,72.88,72.91,168300.0,38.3097,38.3255,38.2467,38.2625,168300.0
2007-01-22 12:00:00,72.92,73.03,72.9,72.98,227800.0,38.2677,38.3255,38.2572,38.2992,227800.0
2007-01-22 12:05:00,72.97,73.0,72.91,72.95,127200.0,38.294,38.3097,38.2625,38.2835,127200.0
2007-01-22 12:10:00,72.95,72.96,72.83,72.84,152800.0,38.2835,38.2887,38.2205,38.2257,152800.0
2007-01-22 12:15:00,72.83,72.85,72.56,72.72,298300.0,38.2205,38.231,38.0788,38.1628,298300.0
2007-01-22 12:20:00,72.72,72.88,72.7,72.85,284900.0,38.1628,38.2467,38.1523,38.231,284900.0
2007-01-22 12:25:00,72.85,72.91,72.79,72.8,116800.0,38.231,38.2625,38.1995,38.2048,116800.0
2007-01-22 12:30:00,72.8,72.83,72.63,72.68,208200.0,38.2048,38.2205,38.1155,38.1418,208200.0
2007-01-22 12:35:00,72.67,72.75,72.63,72.68,188800.0,38.1365,38.1785,38.1155,38.1418,188800.0
2007-01-22 12:40:00,72.68,72.85,72.67,72.79,182900.0,38.1418,38.231,38.1365,38.1995,182900.0
2007-01-22 12:45:00,72.8,72.83,72.61,72.69,229700.0,38.2048,38.2205,38.105,38.147,229700.0
2007-01-22 12:50:00,72.68,72.74,72.65,72.73,138500.0,38.1418,38.1733,38.126,38.168,138500.0
2007-01-22 12:55:00,72.72,72.74,72.66,72.68,145200.0,38.1628,38.1733,38.1313,38.1418,145200.0
2007-01-22 13:00:00,72.68,72.75,72.65,72.69,183600.0,38.1418,38.1785,38.126,38.147,183600.0
2007-01-22 13:05:00,72.7,72.72,72.6,72.6,169900.0,38.1523,38.1628,38.0998,38.0998,169900.0
2007-01-22 13:10:00,72.6,72.69,72.57,72.58,168500.0,38.0998,38.147,38.0841,38.0893,168500.0
2007-01-22 13:15:00,72.58,72.63,72.55,72.61,136200.0,38.0893,38.1155,38.0736,38.105,136200.0
2007-01-22 13:20:00,72.62,72.67,72.6,72.64,163000.0,38.1103,38.1365,38.0998,38.1208,163000.0
2007-01-22 13:25:00,72.64,72.65,72.54,72.6,138400.0,38.1208,38.126,38.0683,38.0998,138400.0
2007-01-22 13:30:00,72.6,72.6,72.51,72.56,106700.0,38.0998,38.0998,38.0526,38.0788,106700.0
2007-01-22 13:35:00,72.56,72.72,72.53,72.71,149600.0,38.0788,38.1628,38.0631,38.1575,149600.0
2007-01-22 13:40:00,72.72,72.75,72.69,72.7,80800.0,38.1628,38.1785,38.147,38.1523,80800.0
2007-01-22 13:45:00,72.69,72.71,72.59,72.59,137700.0,38.147,38.1575,38.0946,38.0946,137700.0
2007-01-22 13:50:00,72.59,72.63,72.5,72.6,190200.0,38.0946,38.1155,38.0473,38.0998,190200.0
2007-01-22 13:55:00,72.6,72.82,72.58,72.74,258500.0,38.0998,38.2153,38.0893,38.1733,258500.0
2007-01-22 14:00:00,72.74,72.82,72.71,72.79,211500.0,38.1733,38.2153,38.1575,38.1995,211500.0
2007-01-22 14:05:00,72.79,72.84,72.77,72.82,168000.0,38.1995,38.2257,38.189,38.2153,168000.0
2007-01-22 14:10:00,72.82,72.87,72.78,72.85,199500.0,38.2153,38.2415,38.1943,38.231,199500.0
2007-01-22 14:15:00,72.84,72.93,72.8,72.92,178900.0,38.2257,38.273,38.2048,38.2677,178900.0
2007-01-22 14:20:00,72.92,73.04,72.82,72.89,248800.0,38.2677,38.3307,38.2153,38.252,248800.0
2007-01-22 14:25:00,72.89,72.95,72.86,72.91,136900.0,38.252,38.2835,38.2362,38.2625,136900.0
2007-01-22 14:30:00,72.91,72.99,72.88,72.93,161000.0,38.2625,38.3045,38.2467,38.273,161000.0
2007-01-22 14:35:00,72.93,73.02,72.91,72.99,156100.0,38.273,38.3202,38.2625,38.3045,156100.0
2007-01-22 14:40:00,73.0,73.09,72.99,73.07,119000.0,38.3097,38.3569,38.3045,38.3464,119000.0
2007-01-22 14:45:00,73.06,73.08,72.95,72.95,131200.0,38.3412,38.3517,38.2835,38.2835,131200.0
2007-01-22 14:50:00,72.96,73.01,72.93,72.96,124100.0,38.2887,38.315,38.273,38.2887,124100.0
2007-01-22 14:55:00,72.96,73.0,72.91,72.96,107500.0,38.2887,38.3097,38.2625,38.2887,107500.0
2007-01-22 15:00:00,72.97,72.98,72.86,72.92,107400.0,38.294,38.2992,38.2362,38.2677,107400.0
2007-01-22 15:05:00,72.92,72.95,72.9,72.94,83200.0,38.2677,38.2835,38.2572,38.2782,83200.0
2007-01-22 15:10:00,72.94,73.08,72.94,73.0,182700.0,38.2782,38.3517,38.2782,38.3097,182700.0
2007-01-22 15:15:00,73.01,73.01,72.95,72.97,141000.0,38.315,38.315,38.2835,38.294,141000.0
2007-01-22 15:20:00,72.96,72.96,72.8,72.9,282500.0,38.2887,38.2887,38.2048,38.2572,282500.0
2007-01-22 15:25:00,72.89,72.93,72.88,72.91,181800.0,38.252,38.273,38.2467,38.2625,181800.0
2007-01-22 15:30:00,72.9,72.99,72.86,72.98,198300.0,38.2572,38.3045,38.2362,38.2992,198300.0
2007-01-22 15:35:00,72.98,72.99,72.9,72.98,144600.0,38.2992,38.3045,38.2572,38.2992,144600.0
2007-01-22 15:40:00,72.99,73.08,72.88,73.07,285700.0,38.3045,38.3517,38.2467,38.3464,285700.0
2007-01-22 15:45:00,73.07,73.08,72.97,73.02,187800.0,38.3464,38.3517,38.294,38.3202,187800.0
2007-01-22 15:50:00,73.0,73.06,72.97,72.98,425800.0,38.3097,38.3412,38.294,38.2992,425800.0
2007-01-22 15:55:00,72.97,73.0,72.87,72.98,401900.0,38.294,38.3097,38.2415,38.2992,401900.0
2007-01-23 09:30:00,73.55,73.75,73.49,73.71,385300.0,38.5983,38.7033,38.5669,38.6823,385300.0
2007-01-23 09:35:00,73.7,73.74,73.61,73.62,231600.0,38.6771,38.6981,38.6298,38.6351,231600.0
2007-01-23 09:40:00,73.62,73.63,73.5,73.51,206600.0,38.6351,38.6403,38.5721,38.5774,206600.0
2007-01-23 09:45:00,73.51,73.65,73.47,73.65,280900.0,38.5774,38.6508,38.5564,38.6508,280900.0
2007-01-23 09:50:00,73.65,73.85,73.64,73.82,329000.0,38.6508,38.7558,38.6456,38.74,329000.0
2007-01-23 09:55:00,73.82,73.89,73.72,73.8,304200.0,38.74,38.7768,38.6876,38.7295,304200.0
2007-01-23 10:00:00,73.8,73.87,73.71,73.79,472800.0,38.7295,38.7663,38.6823,38.7243,472800.0
2007-01-23 10:05:00,73.78,73.88,73.73,73.87,376400.0,38.7191,38.7715,38.6928,38.7663,376400.0
2007-01-23 10:10:00,73.88,73.95,73.77,73.82,343200.0,38.7715,38.8083,38.7138,38.74,343200.0
2007-01-23 10:15:00,73.82,73.82,73.68,73.78,232700.0,38.74,38.74,38.6666,38.7191,232700.0
2007-01-23 10:20:00,73.78,73.82,73.64,73.67,255000.0,38.7191,38.74,38.6456,38.6613,255000.0
2007-01-23 10:25:00,73.66,73.75,73.64,73.75,335200.0,38.6561,38.7033,38.6456,38.7033,335200.0
2007-01-23 10:30:00,73.75,73.77,73.63,73.73,352000.0,38.7033,38.7138,38.6403,38.6928,352000.0
2007-01-23 10:35:00,73.73,73.8,73.67,73.69,290600.0,38.6928,38.7295,38.6613,38.6718,290600.0
2007-01-23 10:40:00,73.68,73.76,73.61,73.62,185600.0,38.6666,38.7086,38.6298,38.6351,185600.0
2007-01-23 10:45:00,73.61,73.67,73.58,73.61,250600.0,38.6298,38.6613,38.6141,38.6298,250600.0
2007-01-23 10:50:00,73.6,73.72,73.58,73.66,243600.0,38.6246,38.6876,38.6141,38.6561,243600.0
2007-01-23 10:55:00,73.66,73.68,73.59,73.61,207300.0,38.6561,38.6666,38.6193,38.6298,207300.0
2007-01-23 11:00:00,73.62,73.75,73.62,73.72,188500.0,38.6351,38.7033,38.6351,38.6876,188500.0
2007-01-23 11:05:00,73.71,73.85,73.7,73.85,208800.0,38.6823,38.7558,38.6771,38.7558,208800.0
2007-01-23 11:10:00,73.85,73.92,73.8,73.92,200000.0,38.7558,38.7925,38.7295,38.7925,200000.0
2007-01-23 11:15:00,73.92,74.03,73.9,74.0,444500.0,38.7925,38.8502,38.782,38.8345,444500.0
2007-01-23 11:20:00,74.0,74.1,73.98,74.07,249000.0,38.8345,38.887,38.824,38.8712,249000.0
2007-01-23 11:25:00,74.08,74.09,73.99,74.04,244000.0,38.8765,38.8817,38.8293,38.8555,244000.0
2007-01-23 11:30:00,74.05,74.13,74.01,74.03,219900.0,38.8607,38.9027,38.8398,38.8502,219900.0
2007-01-23 11:35:00,74.02,74.05,73.98,74.03,244300.0,38.845,38.8607,38.824,38.8502,244300.0
2007-01-23 11:40:00,74.03,74.04,73.98,74.0,156100.0,38.8502,38.8555,38.824,38.8345,156100.0
2007-01-23 11:45:00,74.0,74.1,73.99,74.09,3181100.0,38.8345,38.887,38.8293,38.8817,3181100.0
2007-01-23 11:50:00,74.08,74.19,74.06,74.18,230600.0,38.8765,38.9342,38.866,38.929,230600.0
2007-01-23 11:55:00,74.19,74.27,74.18,74.26,243700.0,38.9342,38.9762,38.929,38.971,243700.0
2007-01-23 12:00:00,74.25,74.26,74.17,74.19,229900.0,38.9657,38.971,38.9237,38.9342,229900.0
2007-01-23 12:05:00,74.2,74.21,74.14,74.2,201100.0,38.9395,38.9447,38.908,38.9395,201100.0
2007-01-23 12:10:00,74.21,74.25,74.11,74.11,1218600.0,38.9447,38.9657,38.8922,38.8922,1218600.0
2007-01-23 12:15:00,74.1,74.21,74.09,74.11,140500.0,38.887,38.9447,38.8817,38.8922,140500.0
2007-01-23 12:20:00,74.12,74.16,74.09,74.09,86700.0,38.8975,38.9185,38.8817,38.8817,86700.0
2007-01-23 12:25:00,74.08,74.23,74.07,74.15,110500.0,38.8765,38.9552,38.8712,38.9132,110500.0
2007-01-23 12:30:00,74.15,74.2,74.1,74.12,145400.0,38.9132,38.9395,38.887,38.8975,145400.0
2007-01-23 12:35:00,74.13,74.21,74.06,74.06,137900.0,38.9027,38.9447,38.866,38.866,137900.0
2007-01-23 12:40:00,74.06,74.09,74.0,74.06,213300.0,38.866,38.8817,38.8345,38.866,213300.0
2007-01-23 12:45:00,74.06,74.22,74.03,74.21,180400.0,38.866,38.95,38.8502,38.9447,180400.0
2007-01-23 12:50:00,74.17,74.24,74.17,74.22,131400.0,38.9237,38.9605,38.9237,38.95,131400.0
2007-01-23 12:55:00,74.22,74.24,74.14,74.16,157800.0,38.95,38.9605,38.908,38.9185,157800.0
2007-01-23 13:00:00,74.16,74.22,74.14,74.15,122900.0,38.9185,38.95,38.908,38.9132,122900.0
2007-01-23 13:05:00,74.15,74.23,74.15,74.18,85800.0,38.9132,38.9552,38.9132,38.929,85800.0
2007-01-23 13:10:00,74.18,74.25,74.13,74.13,204900.0,38.929,38.9657,38.9027,38.9027,204900.0
2007-01-23 13:15:00,74.13,74.17,74.06,74.17,230200.0,38.9027,38.9237,38.866,38.9237,230200.0
2007-01-23 13:20:00,74.16,74.19,74.15,74.17,124300.0,38.9185,38.9342,38.9132,38.9237,124300.0
2007-01-23 13:25:00,74.15,74.17,74.07,74.15,131500.0,38.9132,38.9237,38.8712,38.9132,131500.0
2007-01-23 13:30:00,74.15,74.16,74.0,74.0,132900.0,38.9132,38.9185,38.8345,38.8345,132900.0
2007-01-23 13:35:00,74.0,74.04,73.94,73.98,263700.0,38.8345,38.8555,38.803,38.824,263700.0
2007-01-23 13:40:00,73.98,73.99,73.83,73.87,207000.0,38.824,38.8293,38.7453,38.7663,207000.0
2007-01-23 13:45:00,73.87,73.92,73.84,73.9,177700.0,38.7663,38.7925,38.7505,38.782,177700.0
2007-01-23 13:50:00,73.9,73.91,73.85,73.89,146200.0,38.782,38.7873,38.7558,38.7768,146200.0
2007-01-23 13:55:00,73.88,73.98,73.88,73.98,252200.0,38.7715,38.824,38.7715,38.824,252200.0
2007-01-23 14:00:00,73.97,74.39,73.96,74.38,556500.0,38.8188,39.0392,38.8135,39.0339,556500.0
2007-01-23 14:05:00,74.39,74.54,74.27,74.52,603000.0,39.0392,39.1179,38.9762,39.1074,603000.0
2007-01-23 14:10:00,74.51,74.61,74.45,74.49,474700.0,39.1021,39.1546,39.0707,39.0917,474700.0
2007-01-23 14:15:00,74.49,74.72,74.48,74.66,388200.0,39.0917,39.2124,39.0864,39.1809,388200.0
2007-01-23 14:20:00,74.66,74.78,74.62,74.77,380500.0,39.1809,39.2438,39.1599,39.2386,380500.0
2007-01-23 14:25:00,74.78,74.91,74.73,74.77,425400.0,39.2438,39.3121,39.2176,39.2386,425400.0
2007-01-23 14:30:00,74.78,74.78,74.6,74.61,449200.0,39.2438,39.2438,39.1494,39.1546,449200.0
2007-01-23 14:35:00,74.61,74.66,74.55,74.66,360500.0,39.1546,39.1809,39.1231,39.1809,360500.0
2007-01-23 14:40:00,74.66,74.69,74.53,74.56,326700.0,39.1809,39.1966,39.1126,39.1284,326700.0
2007-01-23 14:45:00,74.57,74.58,74.47,74.56,247700.0,39.1336,39.1389,39.0812,39.1284,247700.0
2007-01-23 14:50:00,74.56,74.64,74.52,74.56,203600.0,39.1284,39.1704,39.1074,39.1284,203600.0
2007-01-23 14:55:00,74.56,74.73,74.55,74.66,230800.0,39.1284,39.2176,39.1231,39.1809,230800.0
2007-01-23 15:00:00,74.66,74.8,74.64,74.76,261900.0,39.1809,39.2543,39.1704,39.2333,261900.0
2007-01-23 15:05:00,74.76,74.77,74.54,74.55,198100.0,39.2333,39.2386,39.1179,39.1231,198100.0
2007-01-23 15:10:00,74.55,74.63,74.5,74.57,229900.0,39.1231,39.1651,39.0969,39.1336,229900.0
2007-01-23 15:15:00,74.58,74.65,74.5,74.65,206800.0,39.1389,39.1756,39.0969,39.1756,206800.0
2007-01-23 15:20:00,74.64,74.65,74.52,74.6,184500.0,39.1704,39.1756,39.1074,39.1494,184500.0
2007-01-23 15:25:00,74.6,74.67,74.6,74.65,246400.0,39.1494,39.1861,39.1494,39.1756,246400.0
2007-01-23 15:30:00,74.65,74.68,74.61,74.65,182100.0,39.1756,39.1914,39.1546,39.1756,182100.0
2007-01-23 15:35:00,74.65,74.66,74.55,74.6,348000.0,39.1756,39.1809,39.1231,39.1494,348000.0
2007-01-23 15:40:00,74.6,74.65,74.42,74.44,277700.0,39.1494,39.1756,39.0549,39.0654,277700.0
2007-01-23 15:45:00,74.43,74.47,74.3,74.3,1507500.0,39.0602,39.0812,38.9919,38.9919,1507500.0
2007-01-23 15:50:00,74.31,74.34,74.22,74.31,508100.0,38.9972,39.0129,38.95,38.9972,508100.0
2007-01-23 15:55:00,74.31,74.54,74.3,74.49,569400.0,38.9972,39.1179,38.9919,39.0917,569400.0
2007-01-24 09:30:00,74.5,74.5,74.2,74.32,466500.0,39.0969,39.0969,38.9395,39.0024,466500.0
2007-01-24 09:35:00,74.29,74.42,74.21,74.37,254300.0,38.9867,39.0549,38.9447,39.0287,254300.0
2007-01-24 09:40:00,74.37,74.49,74.28,74.44,296500.0,39.0287,39.0917,38.9814,39.0654,296500.0
2007-01-24 09:45:00,74.44,74.55,74.42,74.51,190400.0,39.0654,39.1231,39.0549,39.1021,190400.0
2007-01-24 09:50:00,74.51,74.51,74.16,74.24,362800.0,39.1021,39.1021,38.9185,38.9605,362800.0
2007-01-24 09:55:00,74.24,74.28,74.07,74.24,259500.0,38.9605,38.9814,38.8712,38.9605,259500.0
2007-01-24 10:00:00,74.24,74.33,74.19,74.2,217300.0,38.9605,39.0077,38.9342,38.9395,217300.0
2007-01-24 10:05:00,74.19,74.2,74.08,74.13,283800.0,38.9342,38.9395,38.8765,38.9027,283800.0
2007-01-24 10:10:00,74.12,74.2,74.09,74.17,180500.0,38.8975,38.9395,38.8817,38.9237,180500.0
2007-01-24 10:15:00,74.16,74.25,74.12,74.25,173700.0,38.9185,38.9657,38.8975,38.9657,173700.0
2007-01-24 10:20:00,74.24,74.26,74.02,74.13,200800.0,38.9605,38.971,38.845,38.9027,200800.0
2007-01-24 10:25:00,74.14,74.19,74.06,74.12,154600.0,38.908,38.9342,38.866,38.8975,154600.0
2007-01-24 10:30:00,74.11,74.38,73.8,73.95,707500.0,38.8922,39.0339,38.7295,38.8083,707500.0
2007-01-24 10:35:00,73.95,74.16,73.87,73.96,324500.0,38.8083,38.9185,38.7663,38.8135,324500.0
2007-01-24 10:40:00,73.98,73.99,73.83,73.97,210200.0,38.824,38.8293,38.7453,38.8188,210200.0
2007-01-24 10:45:00,73.96,73.99,73.8,73.81,277600.0,38.8135,38.8293,38.7295,38.7348,277600.0
2007-01-24 10:50:00,73.81,73.92,73.75,73.84,233500.0,38.7348,38.7925,38.7033,38.7505,233500.0
2007-01-24 10:55:00,73.84,73.95,73.83,73.92,265200.0,38.7505,38.8083,38.7453,38.7925,265200.0
2007-01-24 11:00:00,73.92,74.14,73.85,74.05,227700.0,38.7925,38.908,38.7558,38.8607,227700.0
2007-01-24 11:05:00,74.05,74.08,73.92,73.98,302800.0,38.8607,38.8765,38.7925,38.824,302800.0
2007-01-24 11:10:00,73.98,74.01,73.82,73.89,186700.0,38.824,38.8398,38.74,38.7768,186700.0
2007-01-24 11:15:00,73.89,73.96,73.82,73.92,204700.0,38.7768,38.8135,38.74,38.7925,204700.0
2007-01-24 11:20:00,73.92,74.04,73.88,74.02,238400.0,38.7925,38.8555,38.7715,38.845,238400.0
2007-01-24 11:25:00,74.02,74.16,74.0,74.07,226000.0,38.845,38.9185,38.8345,38.8712,226000.0
2007-01-24 11:30:00,74.07,74.22,74.03,74.17,162800.0,38.8712,38.95,38.8502,38.9237,162800.0
2007-01-24 11:35:00,74.14,74.17,74.03,74.07,161900.0,38.908,38.9237,38.8502,38.8712,161900.0
2007-01-24 11:40:00,74.08,74.08,74.03,74.05,106100.0,38.8765,38.8765,38.8502,38.8607,106100.0
2007-01-24 11:45:00,74.04,74.06,73.95,73.99,109700.0,38.8555,38.866,38.8083,38.8293,109700.0
2007-01-24 11:50:00,73.99,74.1,73.98,74.0,106000.0,38.8293,38.887,38.824,38.8345,106000.0
2007-01-24 11:55:00,73.98,74.02,73.91,73.98,110500.0,38.824,38.845,38.7873,38.824,110500.0
2007-01-24 12:00:00,73.98,74.0,73.86,73.86,167900.0,38.824,38.8345,38.761,38.761,167900.0
2007-01-24 12:05:00,73.86,73.97,73.86,73.97,130500.0,38.761,38.8188,38.761,38.8188,130500.0
2007-01-24 12:10:00,73.97,74.03,73.95,74.01,97800.0,38.8188,38.8502,38.8083,38.8398,97800.0
2007-01-24 12:15:00,74.0,74.07,73.95,73.95,121000.0,38.8345,38.8712,38.8083,38.8083,121000.0
2007-01-24 12:20:00,73.94,74.02,73.92,74.02,89600.0,38.803,38.845,38.7925,38.845,89600.0
2007-01-24 12:25:00,74.02,74.03,73.97,74.03,39300.0,38.845,38.8502,38.8188,38.8502,39300.0
2007-01-24 12:30:00,74.02,74.09,74.01,74.08,83600.0,38.845,38.8817,38.8398,38.8765,83600.0
2007-01-24 12:35:00,74.07,74.28,74.07,74.27,174100.0,38.8712,38.9814,38.8712,38.9762,174100.0
2007-01-24 12:40:00,74.27,74.36,74.23,74.3,230100.0,38.9762,39.0234,38.9552,38.9919,230100.0
2007-01-24 12:45:00,74.3,74.5,74.3,74.36,237800.0,38.9919,39.0969,38.9919,39.0234,237800.0
2007-01-24 12:50:00,74.37,74.37,74.2,74.2,122500.0,39.0287,39.0287,38.9395,38.9395,122500.0
2007-01-24 12:55:00,74.21,74.31,74.12,74.27,219100.0,38.9447,38.9972,38.8975,38.9762,219100.0
2007-01-24 13:00:00,74.27,74.28,74.14,74.24,116500.0,38.9762,38.9814,38.908,38.9605,116500.0
2007-01-24 13:05:00,74.24,74.3,74.23,74.27,134600.0,38.9605,38.9919,38.9552,38.9762,134600.0
2007-01-24 13:10:00,74.27,74.27,74.16,74.22,196100.0,38.9762,38.9762,38.9185,38.95,196100.0
2007-01-24 13:15:00,74.22,74.32,74.15,74.31,87900.0,38.95,39.0024,38.9132,38.9972,87900.0
2007-01-24 13:20:00,74.31,74.44,74.25,74.4,115200.0,38.9972,39.0654,38.9657,39.0444,115200.0
2007-01-24 13:25:00,74.4,74.46,74.35,74.42,181100.0,39.0444,39.0759,39.0182,39.0549,181100.0
2007-01-24 13:30:00,74.43,74.43,74.33,74.4,122000.0,39.0602,39.0602,39.0077,39.0444,122000.0
2007-01-24 13:35:00,74.41,74.48,74.35,74.45,306700.0,39.0497,39.0864,39.0182,39.0707,306700.0
2007-01-24 13:40:00,74.44,74.45,74.34,74.36,155000.0,39.0654,39.0707,39.0129,39.0234,155000.0
2007-01-24 13:45:00,74.37,74.45,74.37,74.38,80600.0,39.0287,39.0707,39.0287,39.0339,80600.0
2007-01-24 13:50:00,74.38,74.52,74.35,74.5,166900.0,39.0339,39.1074,39.0182,39.0969,166900.0
2007-01-24 13:55:00,74.5,74.65,74.42,74.43,286800.0,39.0969,39.1756,39.0549,39.0602,286800.0
2007-01-24 14:00:00,74.45,74.48,74.31,74.44,249700.0,39.0707,39.0864,38.9972,39.0654,249700.0
2007-01-24 14:05:00,74.44,74.55,74.4,74.51,153700.0,39.0654,39.1231,39.0444,39.1021,153700.0
2007-01-24 14:10:00,74.51,74.65,74.5,74.61,154800.0,39.1021,39.1756,39.0969,39.1546,154800.0
2007-01-24 14:15:00,74.61,74.65,74.5,74.6,122500.0,39.1546,39.1756,39.0969,39.1494,122500.0
2007-01-24 14:20:00,74.6,74.8,74.6,74.8,186700.0,39.1494,39.2543,39.1494,39.2543,186700.0
2007-01-24 14:25:00,74.75,74.85,74.73,74.8,244400.0,39.2281,39.2806,39.2176,39.2543,244400.0
2007-01-24 14:30:00,74.81,74.9,74.77,74.84,190300.0,39.2596,39.3068,39.2386,39.2753,190300.0
2007-01-24 14:35:00,74.84,74.96,74.83,74.95,219000.0,39.2753,39.3383,39.2701,39.3331,219000.0
2007-01-24 14:40:00,74.95,74.99,74.91,74.94,211400.0,39.3331,39.354,39.3121,39.3278,211400.0
2007-01-24 14:45:00,74.93,74.94,74.91,74.93,133400.0,39.3226,39.3278,39.3121,39.3226,133400.0
2007-01-24 14:50:00,74.93,74.93,74.91,74.92,122600.0,39.3226,39.3226,39.3121,39.3173,122600.0
2007-01-24 14:55:00,74.92,74.97,74.8,74.8,204000.0,39.3173,39.3436,39.2543,39.2543,204000.0
2007-01-24 15:00:00,74.81,74.83,74.76,74.79,171900.0,39.2596,39.2701,39.2333,39.2491,171900.0
2007-01-24 15:05:00,74.79,74.9,74.76,74.86,194000.0,39.2491,39.3068,39.2333,39.2858,194000.0
2007-01-24 15:10:00,74.86,74.86,74.7,74.73,227700.0,39.2858,39.2858,39.2019,39.2176,227700.0
2007-01-24 15:15:00,74.71,74.75,74.65,74.71,185800.0,39.2071,39.2281,39.1756,39.2071,185800.0
2007-01-24 15:20:00,74.71,74.83,74.7,74.76,172300.0,39.2071,39.2701,39.2019,39.2333,172300.0
2007-01-24 15:25:00,74.77,74.84,74.75,74.82,132500.0,39.2386,39.2753,39.2281,39.2648,132500.0
2007-01-24 15:30:00,74.82,74.89,74.78,74.86,242700.0,39.2648,39.3016,39.2438,39.2858,242700.0
2007-01-24 15:35:00,74.87,74.95,74.87,74.93,183900.0,39.2911,39.3331,39.2911,39.3226,183900.0
2007-01-24 15:40:00,74.93,74.95,74.86,74.89,222900.0,39.3226,39.3331,39.2858,39.3016,222900.0
2007-01-24 15:45:00,74.9,74.9,74.83,74.83,161900.0,39.3068,39.3068,39.2701,39.2701,161900.0
2007-01-24 15:50:00,74.85,74.86,74.77,74.83,269500.0,39.2806,39.2858,39.2386,39.2701,269500.0
2007-01-24 15:55:00,74.83,74.94,74.8,74.89,335200.0,39.2701,39.3278,39.2543,39.3016,335200.0
2007-01-25 09:30:00,74.62,74.7,74.29,74.55,491500.0,39.1599,39.2019,38.9867,39.1231,491500.0
2007-01-25 09:35:00,74.56,74.56,74.46,74.54,388800.0,39.1284,39.1284,39.0759,39.1179,388800.0
2007-01-25 09:40:00,74.53,74.6,74.48,74.54,342900.0,39.1126,39.1494,39.0864,39.1179,342900.0
2007-01-25 09:45:00,74.53,74.56,74.29,74.3,498200.0,39.1126,39.1284,38.9867,38.9919,498200.0
2007-01-25 09:50:00,74.29,74.38,73.9,73.95,519100.0,38.9867,39.0339,38.782,38.8083,519100.0
2007-01-25 09:55:00,73.95,74.04,73.91,73.98,366600.0,38.8083,38.8555,38.7873,38.824,366600.0
2007-01-25 10:00:00,73.98,74.21,73.96,74.2,420000.0,38.824,38.9447,38.8135,38.9395,420000.0
2007-01-25 10:05:00,74.2,74.44,74.19,74.43,340800.0,38.9395,39.0654,38.9342,39.0602,340800.0
2007-01-25 10:10:00,74.44,74.5,74.33,74.42,304600.0,39.0654,39.0969,39.0077,39.0549,304600.0
2007-01-25 10:15:00,74.42,74.52,74.4,74.45,241400.0,39.0549,39.1074,39.0444,39.0707,241400.0
2007-01-25 10:20:00,74.44,74.53,74.38,74.53,351500.0,39.0654,39.1126,39.0339,39.1126,351500.0
2007-01-25 10:25:00,74.53,74.69,74.46,74.69,204600.0,39.1126,39.1966,39.0759,39.1966,204600.0
2007-01-25 10:30:00,74.7,74.89,74.57,74.87,440900.0,39.2019,39.3016,39.1336,39.2911,440900.0
2007-01-25 10:35:00,74.88,74.94,74.64,74.64,437000.0,39.2963,39.3278,39.1704,39.1704,437000.0
2007-01-25 10:40:00,74.64,74.66,74.36,74.57,398200.0,39.1704,39.1809,39.0234,39.1336,398200.0
2007-01-25 10:45:00,74.57,74.58,74.34,74.43,312500.0,39.1336,39.1389,39.0129,39.0602,312500.0
2007-01-25 10:50:00,74.43,74.57,74.41,74.52,282000.0,39.0602,39.1336,39.0497,39.1074,282000.0
2007-01-25 10:55:00,74.52,74.57,74.4,74.41,232800.0,39.1074,39.1336,39.0444,39.0497,232800.0
2007-01-25 11:00:00,74.41,74.46,74.35,74.35,235200.0,39.0497,39.0759,39.0182,39.0182,235200.0
2007-01-25 11:05:00,74.35,74.49,74.3,74.31,262000.0,39.0182,39.0917,38.9919,38.9972,262000.0
2007-01-25 11:10:00,74.32,74.44,74.3,74.43,187000.0,39.0024,39.0654,38.9919,39.0602,187000.0
2007-01-25 11:15:00,74.43,74.44,74.3,74.32,158300.0,39.0602,39.0654,38.9919,39.0024,158300.0
2007-01-25 11:20:00,74.32,74.38,74.21,74.24,281100.0,39.0024,39.0339,38.9447,38.9605,281100.0
2007-01-25 11:25:00,74.25,74.35,74.24,74.29,109500.0,38.9657,39.0182,38.9605,38.9867,109500.0
2007-01-25 11:30:00,74.28,74.36,74.17,74.17,141500.0,38.9814,39.0234,38.9237,38.9237,141500.0
2007-01-25 11:35:00,74.17,74.29,74.14,74.17,236300.0,38.9237,38.9867,38.908,38.9237,236300.0
2007-01-25 11:40:00,74.17,74.33,74.17,74.32,162700.0,38.9237,39.0077,38.9237,39.0024,162700.0
2007-01-25 11:45:00,74.33,74.41,74.28,74.3,129900.0,39.0077,39.0497,38.9814,38.9919,129900.0
2007-01-25 11:50:00,74.31,74.36,74.28,74.31,119100.0,38.9972,39.0234,38.9814,38.9972,119100.0
2007-01-25 11:55:00,74.31,74.35,74.13,74.14,153100.0,38.9972,39.0182,38.9027,38.908,153100.0
2007-01-25 12:00:00,74.14,74.19,74.11,74.15,154100.0,38.908,38.9342,38.8922,38.9132,154100.0
2007-01-25 12:05:00,74.15,74.18,74.02,74.13,212400.0,38.9132,38.929,38.845,38.9027,212400.0
2007-01-25 12:10:00,74.13,74.2,74.08,74.14,197900.0,38.9027,38.9395,38.8765,38.908,197900.0
2007-01-25 12:15:00,74.15,74.16,74.04,74.13,157100.0,38.9132,38.9185,38.8555,38.9027,157100.0
2007-01-25 12:20:00,74.13,74.14,74.0,74.0,166500.0,38.9027,38.908,38.8345,38.8345,166500.0
2007-01-25 12:25:00,74.01,74.03,73.95,73.97,199900.0,38.8398,38.8502,38.8083,38.8188,199900.0
2007-01-25 12:30:00,73.97,74.07,73.93,74.0,171700.0,38.8188,38.8712,38.7978,38.8345,171700.0
2007-01-25 12:35:00,74.0,74.2,74.0,74.19,199400.0,38.8345,38.9395,38.8345,38.9342,199400.0
2007-01-25 12:40:00,74.19,74.23,74.12,74.23,75200.0,38.9342,38.9552,38.8975,38.9552,75200.0
2007-01-25 12:45:00,74.24,74.25,74.16,74.23,110200.0,38.9605,38.9657,38.9185,38.9552,110200.0
2007-01-25 12:50:00,74.22,74.26,74.18,74.25,135300.0,38.95,38.971,38.929,38.9657,135300.0
2007-01-25 12:55:00,74.25,74.35,74.2,74.27,160800.0,38.9657,39.0182,38.9395,38.9762,160800.0
2007-01-25 13:00:00,74.27,74.32,74.19,74.2,138500.0,38.9762,39.0024,38.9342,38.9395,138500.0
2007-01-25 13:05:00,74.2,74.26,74.17,74.18,116900.0,38.9395,38.971,38.9237,38.929,116900.0
2007-01-25 13:10:00,74.18,74.32,74.16,74.32,117400.0,38.929,39.0024,38.9185,39.0024,117400.0
2007-01-25 13:15:00,74.32,74.34,74.25,74.31,101600.0,39.0024,39.0129,38.9657,38.9972,101600.0
2007-01-25 13:20:00,74.3,74.31,74.07,74.08,141600.0,38.9919,38.9972,38.8712,38.8765,141600.0
2007-01-25 13:25:00,74.08,74.22,74.03,74.19,164100.0,38.8765,38.95,38.8502,38.9342,164100.0
2007-01-25 13:30:00,74.2,74.23,74.13,74.14,88100.0,38.9395,38.9552,38.9027,38.908,88100.0
2007-01-25 13:35:00,74.13,74.23,73.88,73.94,278900.0,38.9027,38.9552,38.7715,38.803,278900.0
2007-01-25 13:40:00,73.95,74.1,73.87,74.1,291300.0,38.8083,38.887,38.7663,38.887,291300.0
2007-01-25 13:45:00,74.1,74.13,73.91,74.02,215200.0,38.887,38.9027,38.7873,38.845,215200.0
2007-01-25 13:50:00,74.02,74.02,73.94,73.97,153600.0,38.845,38.845,38.803,38.8188,153600.0
2007-01-25 13:55:00,73.97,73.99,73.61,73.64,352100.0,38.8188,38.8293,38.6298,38.6456,352100.0
2007-01-25 14:00:00,73.64,73.75,73.55,73.58,395100.0,38.6456,38.7033,38.5983,38.6141,395100.0
2007-01-25 14:05:00,73.57,73.66,73.55,73.56,229300.0,38.6088,38.6561,38.5983,38.6036,229300.0
2007-01-25 14:10:00,73.56,73.69,73.55,73.67,198900.0,38.6036,38.6718,38.5983,38.6613,198900.0
2007-01-25 14:15:00,73.68,73.77,73.65,73.69,228700.0,38.6666,38.7138,38.6508,38.6718,228700.0
2007-01-25 14:20:00,73.69,73.8,73.68,73.72,178200.0,38.6718,38.7295,38.6666,38.6876,178200.0
2007-01-25 14:25:00,73.71,73.71,73.59,73.64,169200.0,38.6823,38.6823,38.6193,38.6456,169200.0
2007-01-25 14:30:00,73.64,73.69,73.61,73.68,114800.0,38.6456,38.6718,38.6298,38.6666,114800.0
2007-01-25 14:35:00,73.67,73.79,73.65,73.79,120300.0,38.6613,38.7243,38.6508,38.7243,120300.0
2007-01-25 14:40:00,73.79,73.8,73.68,73.72,131200.0,38.7243,38.7295,38.6666,38.6876,131200.0
2007-01-25 14:45:00,73.73,73.73,73.62,73.65,153600.0,38.6928,38.6928,38.6351,38.6508,153600.0
2007-01-25 14:50:00,73.65,73.76,73.65,73.76,131300.0,38.6508,38.7086,38.6508,38.7086,131300.0
2007-01-25 14:55:00,73.76,73.8,73.74,73.75,170900.0,38.7086,38.7295,38.6981,38.7033,170900.0
2007-01-25 15:00:00,73.74,73.75,73.57,73.59,256400.0,38.6981,38.7033,38.6088,38.6193,256400.0
2007-01-25 15:05:00,73.6,73.61,73.39,73.46,356000.0,38.6246,38.6298,38.5144,38.5511,356000.0
2007-01-25 15:10:00,73.44,73.56,73.4,73.44,288900.0,38.5406,38.6036,38.5196,38.5406,288900.0
2007-01-25 15:15:00,73.45,73.47,73.37,73.42,212400.0,38.5459,38.5564,38.5039,38.5301,212400.0
2007-01-25 15:20:00,73.42,73.5,73.36,73.44,286900.0,38.5301,38.5721,38.4986,38.5406,286900.0
2007-01-25 15:25:00,73.44,73.58,73.43,73.52,185300.0,38.5406,38.6141,38.5354,38.5826,185300.0
2007-01-25 15:30:00,73.52,73.56,73.44,73.51,182400.0,38.5826,38.6036,38.5406,38.5774,182400.0
2007-01-25 15:35:00,73.52,73.54,73.43,73.51,222100.0,38.5826,38.5931,38.5354,38.5774,222100.0
2007-01-25 15:40:00,73.52,73.52,73.4,73.45,324200.0,38.5826,38.5826,38.5196,38.5459,324200.0
2007-01-25 15:45:00,73.45,73.58,73.45,73.57,277700.0,38.5459,38.6141,38.5459,38.6088,277700.0
2007-01-25 15:50:00,73.57,73.62,73.48,73.56,497000.0,38.6088,38.6351,38.5616,38.6036,497000.0
2007-01-25 15:55:00,73.56,73.6,73.42,73.52,429500.0,38.6036,38.6246,38.5301,38.5826,429500.0
2007-01-26 09:30:00,73.89,74.2,73.8,74.1,381900.0,38.7768,38.9395,38.7295,38.887,381900.0
2007-01-26 09:35:00,74.09,74.49,74.06,74.22,276800.0,38.8817,39.0917,38.866,38.95,276800.0
2007-01-26 09:40:00,74.22,74.22,74.04,74.16,221900.0,38.95,38.95,38.8555,38.9185,221900.0
2007-01-26 09:45:00,74.16,74.16,73.97,73.98,276800.0,38.9185,38.9185,38.8188,38.824,276800.0
2007-01-26 09:50:00,73.98,74.23,73.92,74.07,300600.0,38.824,38.9552,38.7925,38.8712,300600.0
2007-01-26 09:55:00,74.07,74.11,73.97,74.01,197200.0,38.8712,38.8922,38.8188,38.8398,197200.0
2007-01-26 10:00:00,74.01,74.14,73.53,73.53,446000.0,38.8398,38.908,38.5879,38.5879,446000.0
2007-01-26 10:05:00,73.55,73.8,73.51,73.63,426800.0,38.5983,38.7295,38.5774,38.6403,426800.0
2007-01-26 10:10:00,73.64,73.93,73.63,73.9,223600.0,38.6456,38.7978,38.6403,38.782,223600.0
2007-01-26 10:15:00,73.89,73.98,73.83,73.88,162100.0,38.7768,38.824,38.7453,38.7715,162100.0
2007-01-26 10:20:00,73.87,74.14,73.83,74.11,173200.0,38.7663,38.908,38.7453,38.8922,173200.0
2007-01-26 10:25:00,74.11,78.1,74.07,74.12,157400.0,38.8922,40.9861,38.8712,38.8975,157400.0
2007-01-26 10:30:00,74.12,74.2,73.96,73.96,171700.0,38.8975,38.9395,38.8135,38.8135,171700.0
2007-01-26 10:35:00,73.97,73.98,73.77,73.91,300700.0,38.8188,38.824,38.7138,38.7873,300700.0
2007-01-26 10:40:00,73.9,73.94,73.76,73.8,176800.0,38.782,38.803,38.7086,38.7295,176800.0
2007-01-26 10:45:00,73.81,73.99,73.79,73.92,233300.0,38.7348,38.8293,38.7243,38.7925,233300.0
2007-01-26 10:50:00,73.92,73.95,73.71,73.74,197400.0,38.7925,38.8083,38.6823,38.6981,197400.0
2007-01-26 10:55:00,73.74,73.79,73.68,73.7,160000.0,38.6981,38.7243,38.6666,38.6771,160000.0
2007-01-26 11:00:00,73.69,73.71,73.53,73.54,188900.0,38.6718,38.6823,38.5879,38.5931,188900.0
2007-01-26 11:05:00,73.54,73.61,73.48,73.58,249600.0,38.5931,38.6298,38.5616,38.6141,249600.0
2007-01-26 11:10:00,73.59,73.83,73.57,73.71,245800.0,38.6193,38.7453,38.6088,38.6823,245800.0
2007-01-26 11:15:00,73.71,73.86,73.71,73.86,144100.0,38.6823,38.761,38.6823,38.761,144100.0
2007-01-26 11:20:00,73.86,73.88,73.79,73.86,137800.0,38.761,38.7715,38.7243,38.761,137800.0
2007-01-26 11:25:00,73.87,73.87,73.78,73.85,107100.0,38.7663,38.7663,38.7191,38.7558,107100.0
2007-01-26 11:30:00,73.85,73.86,73.6,73.66,206700.0,38.7558,38.761,38.6246,38.6561,206700.0
2007-01-26 11:35:00,73.67,73.68,73.46,73.54,206700.0,38.6613,38.6666,38.5511,38.5931,206700.0
2007-01-26 11:40:00,73.54,73.64,73.49,73.64,127800.0,38.5931,38.6456,38.5669,38.6456,127800.0
2007-01-26 11:45:00,73.63,73.75,73.63,73.67,150000.0,38.6403,38.7033,38.6403,38.6613,150000.0
2007-01-26 11:50:00,73.67,73.76,73.65,73.69,146200.0,38.6613,38.7086,38.6508,38.6718,146200.0
2007-01-26 11:55:00,73.68,73.82,73.67,73.78,112600.0,38.6666,38.74,38.6613,38.7191,112600.0
2007-01-26 12:00:00,73.79,73.9,73.77,73.85,107900.0,38.7243,38.782,38.7138,38.7558,107900.0
2007-01-26 12:05:00,73.85,73.93,73.85,73.86,158500.0,38.7558,38.7978,38.7558,38.761,158500.0
2007-01-26 12:10:00,73.85,74.0,73.81,74.0,140600.0,38.7558,38.8345,38.7348,38.8345,140600.0
2007-01-26 12:15:00,74.0,74.14,74.0,74.12,248100.0,38.8345,38.908,38.8345,38.8975,248100.0
2007-01-26 12:20:00,74.12,74.2,74.1,74.16,150900.0,38.8975,38.9395,38.887,38.9185,150900.0
2007-01-26 12:25:00,74.16,74.2,74.05,74.06,138900.0,38.9185,38.9395,38.8607,38.866,138900.0
2007-01-26 12:30:00,74.05,74.1,74.03,74.05,102600.0,38.8607,38.887,38.8502,38.8607,102600.0
2007-01-26 12:35:00,74.06,74.06,73.9,73.94,131700.0,38.866,38.866,38.782,38.803,131700.0
2007-01-26 12:40:00,73.94,73.95,73.86,73.88,81800.0,38.803,38.8083,38.761,38.7715,81800.0
2007-01-26 12:45:00,73.88,73.97,73.87,73.91,83200.0,38.7715,38.8188,38.7663,38.7873,83200.0
2007-01-26 12:50:00,73.9,73.92,73.74,73.81,116200.0,38.782,38.7925,38.6981,38.7348,116200.0
2007-01-26 12:55:00,73.81,73.87,73.74,73.87,78100.0,38.7348,38.7663,38.6981,38.7663,78100.0
2007-01-26 13:00:00,73.86,73.9,73.83,73.89,87400.0,38.761,38.782,38.7453,38.7768,87400.0
2007-01-26 13:05:00,73.88,73.88,73.7,73.74,149300.0,38.7715,38.7715,38.6771,38.6981,149300.0
2007-01-26 13:10:00,73.74,73.74,73.5,73.66,251900.0,38.6981,38.6981,38.5721,38.6561,251900.0
2007-01-26 13:15:00,73.67,73.77,73.63,73.76,108000.0,38.6613,38.7138,38.6403,38.7086,108000.0
2007-01-26 13:20:00,73.76,73.86,73.75,73.77,160800.0,38.7086,38.761,38.7033,38.7138,160800.0
2007-01-26 13:25:00,73.78,73.85,73.74,73.83,106000.0,38.7191,38.7558,38.6981,38.7453,106000.0
2007-01-26 13:30:00,73.83,73.88,73.8,73.85,111500.0,38.7453,38.7715,38.7295,38.7558,111500.0
2007-01-26 13:35:00,73.85,73.89,73.69,73.71,127400.0,38.7558,38.7768,38.6718,38.6823,127400.0
2007-01-26 13:40:00,73.72,73.81,73.71,73.75,99000.0,38.6876,38.7348,38.6823,38.7033,99000.0
2007-01-26 13:45:00,73.75,73.75,73.66,73.72,89100.0,38.7033,38.7033,38.6561,38.6876,89100.0
2007-01-26 13:50:00,73.72,73.75,73.67,73.7,73100.0,38.6876,38.7033,38.6613,38.6771,73100.0
2007-01-26 13:55:00,73.7,73.75,73.61,73.69,156600.0,38.6771,38.7033,38.6298,38.6718,156600.0
2007-01-26 14:00:00,73.68,73.68,73.59,73.59,92200.0,38.6666,38.6666,38.6193,38.6193,92200.0
2007-01-26 14:05:00,73.59,73.59,73.45,73.53,136500.0,38.6193,38.6193,38.5459,38.5879,136500.0
2007-01-26 14:10:00,73.52,73.66,73.52,73.58,147000.0,38.5826,38.6561,38.5826,38.6141,147000.0
2007-01-26 14:15:00,73.57,73.82,73.56,73.79,256200.0,38.6088,38.74,38.6036,38.7243,256200.0
2007-01-26 14:20:00,73.79,73.84,73.75,73.78,149300.0,38.7243,38.7505,38.7033,38.7191,149300.0
2007-01-26 14:25:00,73.78,73.82,73.73,73.76,112400.0,38.7191,38.74,38.6928,38.7086,112400.0
2007-01-26 14:30:00,73.75,73.77,73.66,73.73,99800.0,38.7033,38.7138,38.6561,38.6928,99800.0
2007-01-26 14:35:00,73.73,73.77,73.6,73.61,161100.0,38.6928,38.7138,38.6246,38.6298,161100.0
2007-01-26 14:40:00,73.61,73.73,73.6,73.71,117200.0,38.6298,38.6928,38.6246,38.6823,117200.0
2007-01-26 14:45:00,73.71,73.81,73.68,73.71,135100.0,38.6823,38.7348,38.6666,38.6823,135100.0
2007-01-26 14:50:00,73.72,73.72,73.64,73.65,122000.0,38.6876,38.6876,38.6456,38.6508,122000.0
2007-01-26 14:55:00,73.66,73.68,73.51,73.64,190500.0,38.6561,38.6666,38.5774,38.6456,190500.0
2007-01-26 15:00:00,73.64,73.72,73.62,73.67,225400.0,38.6456,38.6876,38.6351,38.6613,225400.0
2007-01-26 15:05:00,73.67,73.87,73.66,73.86,170300.0,38.6613,38.7663,38.6561,38.761,170300.0
2007-01-26 15:10:00,73.86,73.93,73.85,73.91,144700.0,38.761,38.7978,38.7558,38.7873,144700.0
2007-01-26 15:15:00,73.92,74.0,73.88,73.89,191900.0,38.7925,38.8345,38.7715,38.7768,191900.0
2007-01-26 15:20:00,73.89,73.9,73.81,73.87,162500.0,38.7768,38.782,38.7348,38.7663,162500.0
2007-01-26 15:25:00,73.87,73.98,73.86,73.87,115300.0,38.7663,38.824,38.761,38.7663,115300.0
2007-01-26 15:30:00,73.87,73.92,73.77,73.92,264300.0,38.7663,38.7925,38.7138,38.7925,264300.0
2007-01-26 15:35:00,73.93,73.99,73.92,73.96,157900.0,38.7978,38.8293,38.7925,38.8135,157900.0
2007-01-26 15:40:00,73.95,73.97,73.83,73.85,224200.0,38.8083,38.8188,38.7453,38.7558,224200.0
2007-01-26 15:45:00,73.84,73.88,73.84,73.85,132800.0,38.7505,38.7715,38.7505,38.7558,132800.0
2007-01-26 15:50:00,73.86,73.86,73.64,73.7,245100.0,38.761,38.761,38.6456,38.6771,245100.0
2007-01-26 15:55:00,73.69,73.75,73.55,73.62,381100.0,38.6718,38.7033,38.5983,38.6351,381100.0
2007-01-29 09:30:00,73.65,73.73,73.43,73.55,423000.0,38.6508,38.6928,38.5354,38.5983,423000.0
2007-01-29 09:35:00,73.53,73.75,73.48,73.73,298900.0,38.5879,38.7033,38.5616,38.6928,298900.0
2007-01-29 09:40:00,73.74,74.09,73.67,74.0,281300.0,38.6981,38.8817,38.6613,38.8345,281300.0
2007-01-29 09:45:00,74.0,74.0,73.81,73.92,208500.0,38.8345,38.8345,38.7348,38.7925,208500.0
2007-01-29 09:50:00,73.91,74.01,73.87,73.99,153200.0,38.7873,38.8398,38.7663,38.8293,153200.0
2007-01-29 09:55:00,73.99,74.04,73.77,73.82,220800.0,38.8293,38.8555,38.7138,38.74,220800.0
2007-01-29 10:00:00,73.83,73.83,73.56,73.59,217400.0,38.7453,38.7453,38.6036,38.6193,217400.0
2007-01-29 10:05:00,73.62,73.78,73.61,73.69,200100.0,38.6351,38.7191,38.6298,38.6718,200100.0
2007-01-29 10:10:00,73.69,73.78,73.65,73.74,192600.0,38.6718,38.7191,38.6508,38.6981,192600.0
2007-01-29 10:15:00,73.74,73.86,73.69,73.75,191000.0,38.6981,38.761,38.6718,38.7033,191000.0
2007-01-29 10:20:00,73.74,73.76,73.61,73.73,185000.0,38.6981,38.7086,38.6298,38.6928,185000.0
2007-01-29 10:25:00,73.73,73.87,73.66,73.66,232600.0,38.6928,38.7663,38.6561,38.6561,232600.0
2007-01-29 10:30:00,73.66,73.68,73.55,73.58,170100.0,38.6561,38.6666,38.5983,38.6141,170100.0
2007-01-29 10:35:00,73.58,73.7,73.56,73.63,163400.0,38.6141,38.6771,38.6036,38.6403,163400.0
2007-01-29 10:40:00,73.62,73.65,73.52,73.52,252400.0,38.6351,38.6508,38.5826,38.5826,252400.0
2007-01-29 10:45:00,73.52,73.62,73.42,73.59,189300.0,38.5826,38.6351,38.5301,38.6193,189300.0
2007-01-29 10:50:00,73.58,73.67,73.54,73.61,192100.0,38.6141,38.6613,38.5931,38.6298,192100.0
2007-01-29 10:55:00,73.61,73.68,73.53,73.67,202900.0,38.6298,38.6666,38.5879,38.6613,202900.0
2007-01-29 11:00:00,73.67,73.69,73.53,73.63,194300.0,38.6613,38.6718,38.5879,38.6403,194300.0
2007-01-29 11:05:00,73.64,73.78,73.62,73.73,252600.0,38.6456,38.7191,38.6351,38.6928,252600.0
2007-01-29 11:10:00,73.74,73.86,73.74,73.83,219500.0,38.6981,38.761,38.6981,38.7453,219500.0
2007-01-29 11:15:00,73.83,73.86,73.78,73.86,215200.0,38.7453,38.761,38.7191,38.761,215200.0
2007-01-29 11:20:00,73.85,73.86,73.7,73.74,143700.0,38.7558,38.761,38.6771,38.6981,143700.0
2007-01-29 11:25:00,73.74,73.74,73.58,73.59,140500.0,38.6981,38.6981,38.6141,38.6193,140500.0
2007-01-29 11:30:00,73.59,73.6,73.43,73.53,203800.0,38.6193,38.6246,38.5354,38.5879,203800.0
2007-01-29 11:35:00,73.54,73.61,73.53,73.57,152800.0,38.5931,38.6298,38.5879,38.6088,152800.0
2007-01-29 11:40:00,73.57,73.57,73.43,73.49,204300.0,38.6088,38.6088,38.5354,38.5669,204300.0
2007-01-29 11:45:00,73.49,73.58,73.49,73.51,140500.0,38.5669,38.6141,38.5669,38.5774,140500.0
2007-01-29 11:50:00,73.51,73.51,73.37,73.41,232700.0,38.5774,38.5774,38.5039,38.5249,232700.0
2007-01-29 11:55:00,73.41,73.51,73.34,73.5,173200.0,38.5249,38.5774,38.4881,38.5721,173200.0
2007-01-29 12:00:00,73.49,73.58,73.46,73.57,149900.0,38.5669,38.6141,38.5511,38.6088,149900.0
2007-01-29 12:05:00,73.58,73.62,73.53,73.55,112400.0,38.6141,38.6351,38.5879,38.5983,112400.0
2007-01-29 12:10:00,73.53,73.57,73.37,73.47,190800.0,38.5879,38.6088,38.5039,38.5564,190800.0
2007-01-29 12:15:00,73.48,73.48,73.37,73.46,203400.0,38.5616,38.5616,38.5039,38.5511,203400.0
2007-01-29 12:20:00,73.45,73.5,73.41,73.5,85600.0,38.5459,38.5721,38.5249,38.5721,85600.0
2007-01-29 12:25:00,73.5,73.53,73.36,73.41,188000.0,38.5721,38.5879,38.4986,38.5249,188000.0
2007-01-29 12:30:00,73.41,73.44,73.35,73.43,104000.0,38.5249,38.5406,38.4934,38.5354,104000.0
2007-01-29 12:35:00,73.43,73.51,73.43,73.48,109000.0,38.5354,38.5774,38.5354,38.5616,109000.0
2007-01-29 12:40:00,73.47,73.55,73.45,73.49,121600.0,38.5564,38.5983,38.5459,38.5669,121600.0
2007-01-29 12:45:00,73.5,73.59,73.5,73.58,102100.0,38.5721,38.6193,38.5721,38.6141,102100.0
2007-01-29 12:50:00,73.59,73.65,73.51,73.56,201400.0,38.6193,38.6508,38.5774,38.6036,201400.0
2007-01-29 12:55:00,73.56,73.63,73.55,73.62,124200.0,38.6036,38.6403,38.5983,38.6351,124200.0
2007-01-29 13:00:00,73.61,73.65,73.58,73.59,120100.0,38.6298,38.6508,38.6141,38.6193,120100.0
2007-01-29 13:05:00,73.59,73.59,73.54,73.54,89000.0,38.6193,38.6193,38.5931,38.5931,89000.0
2007-01-29 13:10:00,73.54,73.57,73.49,73.5,106500.0,38.5931,38.6088,38.5669,38.5721,106500.0
2007-01-29 13:15:00,73.5,73.57,73.47,73.5,106500.0,38.5721,38.6088,38.5564,38.5721,106500.0
2007-01-29 13:20:00,73.49,73.51,73.45,73.45,80100.0,38.5669,38.5774,38.5459,38.5459,80100.0
2007-01-29 13:25:00,73.45,73.51,73.39,73.41,154500.0,38.5459,38.5774,38.5144,38.5249,154500.0
2007-01-29 13:30:00,73.41,73.42,73.36,73.42,124400.0,38.5249,38.5301,38.4986,38.5301,124400.0
2007-01-29 13:35:00,73.42,73.49,73.38,73.42,150900.0,38.5301,38.5669,38.5091,38.5301,150900.0
2007-01-29 13:40:00,73.43,73.45,73.38,73.41,144800.0,38.5354,38.5459,38.5091,38.5249,144800.0
2007-01-29 13:45:00,73.4,73.41,73.24,73.34,235100.0,38.5196,38.5249,38.4357,38.4881,235100.0
2007-01-29 13:50:00,73.34,73.42,73.16,73.18,234200.0,38.4881,38.5301,38.3937,38.4042,234200.0
2007-01-29 13:55:00,73.17,73.24,73.1,73.21,239500.0,38.3989,38.4357,38.3622,38.4199,239500.0
2007-01-29 14:00:00,73.21,73.24,73.04,73.11,281100.0,38.4199,38.4357,38.3307,38.3674,281100.0
2007-01-29 14:05:00,73.1,73.16,72.98,73.07,325100.0,38.3622,38.3937,38.2992,38.3464,325100.0
2007-01-29 14:10:00,73.06,73.08,72.8,72.9,367200.0,38.3412,38.3517,38.2048,38.2572,367200.0
2007-01-29 14:15:00,72.9,73.04,72.89,73.0,290300.0,38.2572,38.3307,38.252,38.3097,290300.0
2007-01-29 14:20:00,73.0,73.15,72.99,73.09,193500.0,38.3097,38.3884,38.3045,38.3569,193500.0
2007-01-29 14:25:00,73.08,73.14,72.95,72.97,119200.0,38.3517,38.3832,38.2835,38.294,119200.0
2007-01-29 14:30:00,72.98,73.1,72.96,73.06,113200.0,38.2992,38.3622,38.2887,38.3412,113200.0
2007-01-29 14:35:00,73.05,73.08,72.94,73.0,199800.0,38.336,38.3517,38.2782,38.3097,199800.0
2007-01-29 14:40:00,73.0,73.17,73.0,73.14,157900.0,38.3097,38.3989,38.3097,38.3832,157900.0
2007-01-29 14:45:00,73.13,73.2,73.12,73.18,112500.0,38.3779,38.4147,38.3727,38.4042,112500.0
2007-01-29 14:50:00,73.18,73.19,73.06,73.09,143500.0,38.4042,38.4094,38.3412,38.3569,143500.0
2007-01-29 14:55:00,73.08,73.11,72.95,72.97,155300.0,38.3517,38.3674,38.2835,38.294,155300.0
2007-01-29 15:00:00,72.97,73.15,72.97,73.12,185000.0,38.294,38.3884,38.294,38.3727,185000.0
2007-01-29 15:05:00,73.12,73.12,72.98,73.04,145900.0,38.3727,38.3727,38.2992,38.3307,145900.0
2007-01-29 15:10:00,73.04,73.09,73.01,73.04,118800.0,38.3307,38.3569,38.315,38.3307,118800.0
2007-01-29 15:15:00,73.06,73.09,73.0,73.07,132700.0,38.3412,38.3569,38.3097,38.3464,132700.0
2007-01-29 15:20:00,73.06,73.2,73.06,73.19,230200.0,38.3412,38.4147,38.3412,38.4094,230200.0
2007-01-29 15:25:00,73.2,73.33,73.19,73.3,319400.0,38.4147,38.4829,38.4094,38.4672,319400.0
2007-01-29 15:30:00,73.31,73.34,73.24,73.28,182800.0,38.4724,38.4881,38.4357,38.4567,182800.0
2007-01-29 15:35:00,73.29,73.32,73.25,73.27,187100.0,38.4619,38.4776,38.4409,38.4514,187100.0
2007-01-29 15:40:00,73.28,73.33,73.25,73.32,290300.0,38.4567,38.4829,38.4409,38.4776,290300.0
2007-01-29 15:45:00,73.32,73.36,73.28,73.29,223100.0,38.4776,38.4986,38.4567,38.4619,223100.0
2007-01-29 15:50:00,73.29,73.3,73.21,73.21,180100.0,38.4619,38.4672,38.4199,38.4199,180100.0
2007-01-29 15:55:00,73.21,73.3,73.15,73.21,366800.0,38.4199,38.4672,38.3884,38.4199,366800.0
2007-01-30 09:30:00,73.45,73.68,73.45,73.57,352700.0,38.5459,38.6666,38.5459,38.6088,352700.0
2007-01-30 09:35:00,73.57,73.9,73.52,73.58,297700.0,38.6088,38.782,38.5826,38.6141,297700.0
2007-01-30 09:40:00,73.57,73.65,73.45,73.61,283600.0,38.6088,38.6508,38.5459,38.6298,283600.0
2007-01-30 09:45:00,73.61,73.69,73.56,73.66,193600.0,38.6298,38.6718,38.6036,38.6561,193600.0
2007-01-30 09:50:00,73.66,73.71,73.61,73.68,272300.0,38.6561,38.6823,38.6298,38.6666,272300.0
2007-01-30 09:55:00,73.69,73.71,73.38,73.43,373800.0,38.6718,38.6823,38.5091,38.5354,373800.0
2007-01-30 10:00:00,73.42,73.66,73.4,73.65,364900.0,38.5301,38.6561,38.5196,38.6508,364900.0
2007-01-30 10:05:00,73.64,73.68,73.49,73.49,281500.0,38.6456,38.6666,38.5669,38.5669,281500.0
2007-01-30 10:10:00,73.49,73.56,73.43,73.44,213900.0,38.5669,38.6036,38.5354,38.5406,213900.0
2007-01-30 10:15:00,73.44,73.64,73.44,73.59,291400.0,38.5406,38.6456,38.5406,38.6193,291400.0
2007-01-30 10:20:00,73.59,73.61,73.45,73.48,230600.0,38.6193,38.6298,38.5459,38.5616,230600.0
2007-01-30 10:25:00,73.47,73.5,73.33,73.35,171900.0,38.5564,38.5721,38.4829,38.4934,171900.0
2007-01-30 10:30:00,73.35,73.39,73.33,73.38,367000.0,38.4934,38.5144,38.4829,38.5091,367000.0
2007-01-30 10:35:00,73.39,73.58,73.38,73.56,630500.0,38.5144,38.6141,38.5091,38.6036,630500.0
2007-01-30 10:40:00,73.56,73.76,73.56,73.75,635300.0,38.6036,38.7086,38.6036,38.7033,635300.0
2007-01-30 10:45:00,73.75,73.83,73.7,73.74,432600.0,38.7033,38.7453,38.6771,38.6981,432600.0
2007-01-30 10:50:00,73.74,73.77,73.65,73.69,360100.0,38.6981,38.7138,38.6508,38.6718,360100.0
2007-01-30 10:55:00,73.69,73.77,73.68,73.73,204000.0,38.6718,38.7138,38.6666,38.6928,204000.0
2007-01-30 11:00:00,73.73,73.76,73.69,73.75,187100.0,38.6928,38.7086,38.6718,38.7033,187100.0
2007-01-30 11:05:00,73.76,73.85,73.75,73.85,213500.0,38.7086,38.7558,38.7033,38.7558,213500.0
2007-01-30 11:10:00,73.85,73.98,73.83,73.92,451900.0,38.7558,38.824,38.7453,38.7925,451900.0
2007-01-30 11:15:00,73.92,74.0,73.87,73.96,326500.0,38.7925,38.8345,38.7663,38.8135,326500.0
2007-01-30 11:20:00,73.97,74.05,73.89,73.9,329600.0,38.8188,38.8607,38.7768,38.782,329600.0
2007-01-30 11:25:00,73.89,73.97,73.85,73.87,241400.0,38.7768,38.8188,38.7558,38.7663,241400.0
2007-01-30 11:30:00,73.85,73.92,73.82,73.82,128400.0,38.7558,38.7925,38.74,38.74,128400.0
2007-01-30 11:35:00,73.82,73.91,73.8,73.88,282100.0,38.74,38.7873,38.7295,38.7715,282100.0
2007-01-30 11:40:00,73.88,73.91,73.85,73.9,84400.0,38.7715,38.7873,38.7558,38.782,84400.0
2007-01-30 11:45:00,73.9,73.99,73.89,73.96,174700.0,38.782,38.8293,38.7768,38.8135,174700.0
2007-01-30 11:50:00,73.95,74.04,73.94,74.0,272700.0,38.8083,38.8555,38.803,38.8345,272700.0
2007-01-30 11:55:00,74.0,74.01,73.9,73.94,139300.0,38.8345,38.8398,38.782,38.803,139300.0
2007-01-30 12:00:00,73.94,74.01,73.9,73.99,224200.0,38.803,38.8398,38.782,38.8293,224200.0
2007-01-30 12:05:00,73.98,74.07,73.94,74.05,245900.0,38.824,38.8712,38.803,38.8607,245900.0
2007-01-30 12:10:00,74.05,74.17,74.02,74.13,223900.0,38.8607,38.9237,38.845,38.9027,223900.0
2007-01-30 12:15:00,74.14,74.16,74.01,74.04,228600.0,38.908,38.9185,38.8398,38.8555,228600.0
2007-01-30 12:20:00,74.04,74.13,73.99,74.07,245000.0,38.8555,38.9027,38.8293,38.8712,245000.0
2007-01-30 12:25:00,74.07,74.12,74.05,74.12,125500.0,38.8712,38.8975,38.8607,38.8975,125500.0
2007-01-30 12:30:00,74.12,74.12,74.05,74.1,129200.0,38.8975,38.8975,38.8607,38.887,129200.0
2007-01-30 12:35:00,74.09,74.17,74.09,74.12,117700.0,38.8817,38.9237,38.8817,38.8975,117700.0
2007-01-30 12:40:00,74.13,74.2,74.11,74.12,88100.0,38.9027,38.9395,38.8922,38.8975,88100.0
2007-01-30 12:45:00,74.12,74.17,74.04,74.1,129600.0,38.8975,38.9237,38.8555,38.887,129600.0
2007-01-30 12:50:00,74.1,74.2,74.04,74.11,189800.0,38.887,38.9395,38.8555,38.8922,189800.0
2007-01-30 12:55:00,74.12,74.2,74.09,74.2,99800.0,38.8975,38.9395,38.8817,38.9395,99800.0
2007-01-30 13:00:00,74.21,74.29,74.14,74.25,242500.0,38.9447,38.9867,38.908,38.9657,242500.0
2007-01-30 13:05:00,74.26,74.27,74.14,74.17,233000.0,38.971,38.9762,38.908,38.9237,233000.0
2007-01-30 13:10:00,74.17,74.27,74.13,74.23,217800.0,38.9237,38.9762,38.9027,38.9552,217800.0
2007-01-30 13:15:00,74.23,74.32,74.2,74.28,201900.0,38.9552,39.0024,38.9395,38.9814,201900.0
2007-01-30 13:20:00,74.27,74.33,74.24,74.27,204300.0,38.9762,39.0077,38.9605,38.9762,204300.0
2007-01-30 13:25:00,74.27,74.38,74.27,74.38,141200.0,38.9762,39.0339,38.9762,39.0339,141200.0
2007-01-30 13:30:00,74.38,74.4,74.27,74.3,135100.0,39.0339,39.0444,38.9762,38.9919,135100.0
2007-01-30 13:35:00,74.31,74.31,74.23,74.25,158800.0,38.9972,38.9972,38.9552,38.9657,158800.0
2007-01-30 13:40:00,74.25,74.29,74.22,74.26,153700.0,38.9657,38.9867,38.95,38.971,153700.0
2007-01-30 13:45:00,74.26,74.34,74.25,74.3,230400.0,38.971,39.0129,38.9657,38.9919,230400.0
2007-01-30 13:50:00,74.3,74.32,74.27,74.27,526700.0,38.9919,39.0024,38.9762,38.9762,526700.0
2007-01-30 13:55:00,74.28,74.28,74.21,74.24,130800.0,38.9814,38.9814,38.9447,38.9605,130800.0
2007-01-30 14:00:00,74.24,74.29,74.17,74.23,201600.0,38.9605,38.9867,38.9237,38.9552,201600.0
2007-01-30 14:05:00,74.24,74.31,74.24,74.28,194100.0,38.9605,38.9972,38.9605,38.9814,194100.0
2007-01-30 14:10:00,74.28,74.37,74.18,74.36,317100.0,38.9814,39.0287,38.929,39.0234,317100.0
2007-01-30 14:15:00,74.36,74.4,74.32,74.34,120600.0,39.0234,39.0444,39.0024,39.0129,120600.0
2007-01-30 14:20:00,74.35,74.42,74.34,74.35,187000.0,39.0182,39.0549,39.0129,39.0182,187000.0
2007-01-30 14:25:00,74.34,74.41,74.32,74.41,208300.0,39.0129,39.0497,39.0024,39.0497,208300.0
2007-01-30 14:30:00,74.42,74.46,74.36,74.44,217500.0,39.0549,39.0759,39.0234,39.0654,217500.0
2007-01-30 14:35:00,74.44,74.44,74.4,74.41,145400.0,39.0654,39.0654,39.0444,39.0497,145400.0
2007-01-30 14:40:00,74.41,74.46,74.41,74.42,182300.0,39.0497,39.0759,39.0497,39.0549,182300.0
2007-01-30 14:45:00,74.42,74.46,74.39,74.45,212400.0,39.0549,39.0759,39.0392,39.0707,212400.0
2007-01-30 14:50:00,74.44,74.48,74.43,74.44,194000.0,39.0654,39.0864,39.0602,39.0654,194000.0
2007-01-30 14:55:00,74.43,74.53,74.41,74.52,185900.0,39.0602,39.1126,39.0497,39.1074,185900.0
2007-01-30 15:00:00,74.53,74.54,74.46,74.48,96900.0,39.1126,39.1179,39.0759,39.0864,96900.0
2007-01-30 15:05:00,74.49,74.53,74.45,74.47,169100.0,39.0917,39.1126,39.0707,39.0812,169100.0
2007-01-30 15:10:00,74.47,74.52,74.46,74.49,155200.0,39.0812,39.1074,39.0759,39.0917,155200.0
2007-01-30 15:15:00,74.5,74.51,74.45,74.47,196600.0,39.0969,39.1021,39.0707,39.0812,196600.0
2007-01-30 15:20:00,74.48,74.52,74.46,74.51,282000.0,39.0864,39.1074,39.0759,39.1021,282000.0
2007-01-30 15:25:00,74.51,74.51,74.41,74.43,173200.0,39.1021,39.1021,39.0497,39.0602,173200.0
2007-01-30 15:30:00,74.43,74.45,74.39,74.44,214600.0,39.0602,39.0707,39.0392,39.0654,214600.0
2007-01-30 15:35:00,74.44,74.55,74.43,74.54,229100.0,39.0654,39.1231,39.0602,39.1179,229100.0
2007-01-30 15:40:00,74.55,74.59,74.47,74.56,331500.0,39.1231,39.1441,39.0812,39.1284,331500.0
2007-01-30 15:45:00,74.56,74.56,74.29,74.31,393200.0,39.1284,39.1284,38.9867,38.9972,393200.0
2007-01-30 15:50:00,74.31,74.38,74.28,74.29,362500.0,38.9972,39.0339,38.9814,38.9867,362500.0
2007-01-30 15:55:00,74.31,74.38,74.28,74.37,427700.0,38.9972,39.0339,38.9814,39.0287,427700.0
2007-01-31 09:30:00,74.39,74.39,73.98,73.98,512900.0,39.0392,39.0392,38.824,38.824,512900.0
2007-01-31 09:35:00,73.97,74.11,73.94,74.06,215700.0,38.8188,38.8922,38.803,38.866,215700.0
2007-01-31 09:40:00,74.07,74.32,73.96,74.03,311100.0,38.8712,39.0024,38.8135,38.8502,311100.0
2007-01-31 09:45:00,74.03,74.33,74.01,74.25,377800.0,38.8502,39.0077,38.8398,38.9657,377800.0
2007-01-31 09:50:00,74.25,74.25,74.1,74.11,267300.0,38.9657,38.9657,38.887,38.8922,267300.0
2007-01-31 09:55:00,74.12,74.13,73.92,74.08,308000.0,38.8975,38.9027,38.7925,38.8765,308000.0
2007-01-31 10:00:00,74.08,74.09,73.92,74.04,304900.0,38.8765,38.8817,38.7925,38.8555,304900.0
2007-01-31 10:05:00,74.04,74.18,74.01,74.13,234400.0,38.8555,38.929,38.8398,38.9027,234400.0
2007-01-31 10:10:00,74.14,74.22,74.07,74.14,235300.0,38.908,38.95,38.8712,38.908,235300.0
2007-01-31 10:15:00,74.13,74.23,74.1,74.17,210100.0,38.9027,38.9552,38.887,38.9237,210100.0
2007-01-31 10:20:00,74.16,74.23,74.08,74.14,179800.0,38.9185,38.9552,38.8765,38.908,179800.0
2007-01-31 10:25:00,74.15,74.23,74.11,74.21,260500.0,38.9132,38.9552,38.8922,38.9447,260500.0
2007-01-31 10:30:00,74.2,74.23,73.9,73.9,526500.0,38.9395,38.9552,38.782,38.782,526500.0
2007-01-31 10:35:00,73.9,73.94,73.75,73.87,381400.0,38.782,38.803,38.7033,38.7663,381400.0
2007-01-31 10:40:00,73.87,74.15,73.82,74.15,322000.0,38.7663,38.9132,38.74,38.9132,322000.0
2007-01-31 10:45:00,74.15,74.24,74.05,74.22,302700.0,38.9132,38.9605,38.8607,38.95,302700.0
2007-01-31 10:50:00,74.22,74.22,74.05,74.18,278600.0,38.95,38.95,38.8607,38.929,278600.0
2007-01-31 10:55:00,74.2,74.46,74.12,74.45,383600.0,38.9395,39.0759,38.8975,39.0707,383600.0
2007-01-31 11:00:00,74.45,74.57,74.33,74.51,499500.0,39.0707,39.1336,39.0077,39.1021,499500.0
2007-01-31 11:05:00,74.51,74.52,74.41,74.43,222800.0,39.1021,39.1074,39.0497,39.0602,222800.0
2007-01-31 11:10:00,74.44,74.47,74.36,74.44,231100.0,39.0654,39.0812,39.0234,39.0654,231100.0
2007-01-31 11:15:00,74.44,74.45,74.31,74.39,214600.0,39.0654,39.0707,38.9972,39.0392,214600.0
2007-01-31 11:20:00,74.4,74.46,74.34,74.4,209800.0,39.0444,39.0759,39.0129,39.0444,209800.0
2007-01-31 11:25:00,74.39,74.43,74.31,74.35,181300.0,39.0392,39.0602,38.9972,39.0182,181300.0
2007-01-31 11:30:00,74.35,74.42,74.31,74.4,201500.0,39.0182,39.0549,38.9972,39.0444,201500.0
2007-01-31 11:35:00,74.4,74.46,74.37,74.37,207300.0,39.0444,39.0759,39.0287,39.0287,207300.0
2007-01-31 11:40:00,74.37,74.4,74.14,74.2,361600.0,39.0287,39.0444,38.908,38.9395,361600.0
2007-01-31 11:45:00,74.2,74.23,74.13,74.2,198000.0,38.9395,38.9552,38.9027,38.9395,198000.0
2007-01-31 11:50:00,74.2,74.28,74.16,74.22,116600.0,38.9395,38.9814,38.9185,38.95,116600.0
2007-01-31 11:55:00,74.22,74.25,74.19,74.22,104800.0,38.95,38.9657,38.9342,38.95,104800.0
2007-01-31 12:00:00,74.22,74.24,74.15,74.16,148100.0,38.95,38.9605,38.9132,38.9185,148100.0
2007-01-31 12:05:00,74.16,74.16,73.92,74.0,265600.0,38.9185,38.9185,38.7925,38.8345,265600.0
2007-01-31 12:10:00,74.0,74.07,73.96,74.04,204900.0,38.8345,38.8712,38.8135,38.8555,204900.0
2007-01-31 12:15:00,74.03,74.07,73.95,73.97,189800.0,38.8502,38.8712,38.8083,38.8188,189800.0
2007-01-31 12:20:00,73.96,74.04,73.96,73.98,128100.0,38.8135,38.8555,38.8135,38.824,128100.0
2007-01-31 12:25:00,73.97,74.04,73.96,74.01,98800.0,38.8188,38.8555,38.8135,38.8398,98800.0
2007-01-31 12:30:00,74.01,74.08,74.01,74.04,179800.0,38.8398,38.8765,38.8398,38.8555,179800.0
2007-01-31 12:35:00,74.04,74.04,73.89,73.92,164400.0,38.8555,38.8555,38.7768,38.7925,164400.0
2007-01-31 12:40:00,73.91,73.92,73.6,73.69,547900.0,38.7873,38.7925,38.6246,38.6718,547900.0
2007-01-31 12:45:00,73.7,73.7,73.48,73.55,411800.0,38.6771,38.6771,38.5616,38.5983,411800.0
2007-01-31 12:50:00,73.55,73.7,73.54,73.67,188600.0,38.5983,38.6771,38.5931,38.6613,188600.0
2007-01-31 12:55:00,73.68,73.72,73.57,73.6,208400.0,38.6666,38.6876,38.6088,38.6246,208400.0
2007-01-31 13:00:00,73.6,73.65,73.51,73.55,223200.0,38.6246,38.6508,38.5774,38.5983,223200.0
2007-01-31 13:05:00,73.55,73.58,73.51,73.58,209100.0,38.5983,38.6141,38.5774,38.6141,209100.0
2007-01-31 13:10:00,73.59,73.75,73.55,73.73,194800.0,38.6193,38.7033,38.5983,38.6928,194800.0
2007-01-31 13:15:00,73.73,73.77,73.67,73.71,179900.0,38.6928,38.7138,38.6613,38.6823,179900.0
2007-01-31 13:20:00,73.71,73.74,73.66,73.74,132900.0,38.6823,38.6981,38.6561,38.6981,132900.0
2007-01-31 13:25:00,73.74,73.82,73.73,73.76,155700.0,38.6981,38.74,38.6928,38.7086,155700.0
2007-01-31 13:30:00,73.75,73.88,73.75,73.82,169300.0,38.7033,38.7715,38.7033,38.74,169300.0
2007-01-31 13:35:00,73.81,73.88,73.8,73.88,164600.0,38.7348,38.7715,38.7295,38.7715,164600.0
2007-01-31 13:40:00,73.87,73.9,73.73,73.73,172000.0,38.7663,38.782,38.6928,38.6928,172000.0
2007-01-31 13:45:00,73.74,73.81,73.7,73.7,134800.0,38.6981,38.7348,38.6771,38.6771,134800.0
2007-01-31 13:50:00,73.72,73.88,73.69,73.8,166300.0,38.6876,38.7715,38.6718,38.7295,166300.0
2007-01-31 13:55:00,73.79,73.85,73.72,73.78,142200.0,38.7243,38.7558,38.6876,38.7191,142200.0
2007-01-31 14:00:00,73.78,73.81,73.72,73.76,114300.0,38.7191,38.7348,38.6876,38.7086,114300.0
2007-01-31 14:05:00,73.76,73.81,73.6,73.77,215600.0,38.7086,38.7348,38.6246,38.7138,215600.0
2007-01-31 14:10:00,73.76,73.79,73.57,73.73,199000.0,38.7086,38.7243,38.6088,38.6928,199000.0
2007-01-31 14:15:00,73.73,74.04,73.73,73.99,448900.0,38.6928,38.8555,38.6928,38.8293,448900.0
2007-01-31 14:20:00,74.0,74.18,73.95,74.12,389400.0,38.8345,38.929,38.8083,38.8975,389400.0
2007-01-31 14:25:00,74.12,74.25,74.02,74.17,449100.0,38.8975,38.9657,38.845,38.9237,449100.0
2007-01-31 14:30:00,74.18,74.43,74.12,74.35,351500.0,38.929,39.0602,38.8975,39.0182,351500.0
2007-01-31 14:35:00,74.35,74.58,74.34,74.4,418600.0,39.0182,39.1389,39.0129,39.0444,418600.0
2007-01-31 14:40:00,74.41,74.49,74.34,74.43,400000.0,39.0497,39.0917,39.0129,39.0602,400000.0
2007-01-31 14:45:00,74.42,74.57,74.4,74.53,384100.0,39.0549,39.1336,39.0444,39.1126,384100.0
2007-01-31 14:50:00,74.52,74.57,74.41,74.45,234300.0,39.1074,39.1336,39.0497,39.0707,234300.0
2007-01-31 14:55:00,74.46,74.56,74.45,74.49,240100.0,39.0759,39.1284,39.0707,39.0917,240100.0
2007-01-31 15:00:00,74.49,74.65,74.47,74.56,325800.0,39.0917,39.1756,39.0812,39.1284,325800.0
2007-01-31 15:05:00,74.57,74.72,74.56,74.67,303200.0,39.1336,39.2124,39.1284,39.1861,303200.0
2007-01-31 15:10:00,74.66,74.68,74.5,74.51,291800.0,39.1809,39.1914,39.0969,39.1021,291800.0
2007-01-31 15:15:00,74.5,74.54,74.45,74.52,166400.0,39.0969,39.1179,39.0707,39.1074,166400.0
2007-01-31 15:20:00,74.53,74.63,74.49,74.61,255100.0,39.1126,39.1651,39.0917,39.1546,255100.0
2007-01-31 15:25:00,74.6,74.67,74.56,74.59,230800.0,39.1494,39.1861,39.1284,39.1441,230800.0
2007-01-31 15:30:00,74.6,74.67,74.52,74.63,214000.0,39.1494,39.1861,39.1074,39.1651,214000.0
2007-01-31 15:35:00,74.63,74.64,74.51,74.52,179500.0,39.1651,39.1704,39.1021,39.1074,179500.0
2007-01-31 15:40:00,74.53,74.55,74.47,74.48,296400.0,39.1126,39.1231,39.0812,39.0864,296400.0
2007-01-31 15:45:00,74.47,74.5,74.39,74.45,279900.0,39.0812,39.0969,39.0392,39.0707,279900.0
2007-01-31 15:50:00,74.45,74.55,74.44,74.52,318500.0,39.0707,39.1231,39.0654,39.1074,318500.0
2007-01-31 15:55:00,74.53,74.54,74.02,74.32,719400.0,39.1126,39.1179,38.845,39.0024,719400.0
2007-02-01 09:30:00,74.58,74.76,74.32,74.32,912200.0,39.1389,39.2333,39.0024,39.0024,912200.0
2007-02-01 09:35:00,74.31,74.44,74.11,74.13,599400.0,38.9972,39.0654,38.8922,38.9027,599400.0
2007-02-01 09:40:00,74.14,74.23,73.81,74.01,586200.0,38.908,38.9552,38.7348,38.8398,586200.0
2007-02-01 09:45:00,74.0,74.12,73.92,73.94,470500.0,38.8345,38.8975,38.7925,38.803,470500.0
2007-02-01 09:50:00,73.94,74.06,73.86,74.0,515300.0,38.803,38.866,38.761,38.8345,515300.0
2007-02-01 09:55:00,74.01,74.24,74.0,74.2,503800.0,38.8398,38.9605,38.8345,38.9395,503800.0
2007-02-01 10:00:00,74.19,74.49,74.1,74.38,679900.0,38.9342,39.0917,38.887,39.0339,679900.0
2007-02-01 10:05:00,74.37,74.45,74.34,74.39,331800.0,39.0287,39.0707,39.0129,39.0392,331800.0
2007-02-01 10:10:00,74.39,74.4,74.16,74.23,324900.0,39.0392,39.0444,38.9185,38.9552,324900.0
2007-02-01 10:15:00,74.23,74.42,74.22,74.38,275900.0,38.9552,39.0549,38.95,39.0339,275900.0
2007-02-01 10:20:00,74.37,74.39,74.27,74.31,253400.0,39.0287,39.0392,38.9762,38.9972,253400.0
2007-02-01 10:25:00,74.31,74.38,74.28,74.3,281700.0,38.9972,39.0339,38.9814,38.9919,281700.0
2007-02-01 10:30:00,74.3,74.3,73.91,74.11,609400.0,38.9919,38.9919,38.7873,38.8922,609400.0
2007-02-01 10:35:00,74.1,74.14,73.97,74.02,329800.0,38.887,38.908,38.8188,38.845,329800.0
2007-02-01 10:40:00,74.0,74.17,73.97,74.13,430900.0,38.8345,38.9237,38.8188,38.9027,430900.0
2007-02-01 10:45:00,74.13,74.17,73.89,74.04,471100.0,38.9027,38.9237,38.7768,38.8555,471100.0
2007-02-01 10:50:00,74.03,74.17,73.98,74.13,279000.0,38.8502,38.9237,38.824,38.9027,279000.0
2007-02-01 10:55:00,74.12,74.29,74.05,74.19,274000.0,38.8975,38.9867,38.8607,38.9342,274000.0
2007-02-01 11:00:00,74.19,74.24,73.96,74.0,240200.0,38.9342,38.9605,38.8135,38.8345,240200.0
2007-02-01 11:05:00,74.0,74.14,73.99,74.14,258900.0,38.8345,38.908,38.8293,38.908,258900.0
2007-02-01 11:10:00,74.15,74.17,74.04,74.13,187700.0,38.9132,38.9237,38.8555,38.9027,187700.0
2007-02-01 11:15:00,74.12,74.18,74.05,74.17,158000.0,38.8975,38.929,38.8607,38.9237,158000.0
2007-02-01 11:20:00,74.18,74.3,74.16,74.22,247400.0,38.929,38.9919,38.9185,38.95,247400.0
2007-02-01 11:25:00,74.22,74.45,74.14,74.41,262100.0,38.95,39.0707,38.908,39.0497,262100.0
2007-02-01 11:30:00,74.41,74.63,74.41,74.57,256800.0,39.0497,39.1651,39.0497,39.1336,256800.0
2007-02-01 11:35:00,74.57,74.68,74.49,74.67,319500.0,39.1336,39.1914,39.0917,39.1861,319500.0
2007-02-01 11:40:00,74.68,74.74,74.57,74.59,257800.0,39.1914,39.2228,39.1336,39.1441,257800.0
2007-02-01 11:45:00,74.59,74.63,74.47,74.56,170000.0,39.1441,39.1651,39.0812,39.1284,170000.0
2007-02-01 11:50:00,74.55,74.57,74.43,74.53,168300.0,39.1231,39.1336,39.0602,39.1126,168300.0
2007-02-01 11:55:00,74.52,74.57,74.5,74.52,197400.0,39.1074,39.1336,39.0969,39.1074,197400.0
2007-02-01 12:00:00,74.53,74.76,74.53,74.72,317200.0,39.1126,39.2333,39.1126,39.2124,317200.0
2007-02-01 12:05:00,74.73,74.8,74.66,74.71,210100.0,39.2176,39.2543,39.1809,39.2071,210100.0
2007-02-01 12:10:00,74.71,74.75,74.64,74.7,184300.0,39.2071,39.2281,39.1704,39.2019,184300.0
2007-02-01 12:15:00,74.7,74.76,74.64,74.66,140500.0,39.2019,39.2333,39.1704,39.1809,140500.0
2007-02-01 12:20:00,74.65,74.73,74.59,74.73,180900.0,39.1756,39.2176,39.1441,39.2176,180900.0
2007-02-01 12:25:00,74.73,74.85,74.71,74.82,185300.0,39.2176,39.2806,39.2071,39.2648,185300.0
2007-02-01 12:30:00,74.82,74.84,74.61,74.61,188700.0,39.2648,39.2753,39.1546,39.1546,188700.0
2007-02-01 12:35:00,74.61,74.64,74.58,74.59,231600.0,39.1546,39.1704,39.1389,39.1441,231600.0
2007-02-01 12:40:00,74.59,74.65,74.55,74.56,204100.0,39.1441,39.1756,39.1231,39.1284,204100.0
2007-02-01 12:45:00,74.56,74.6,74.5,74.58,155300.0,39.1284,39.1494,39.0969,39.1389,155300.0
2007-02-01 12:50:00,74.59,74.63,74.52,74.61,105500.0,39.1441,39.1651,39.1074,39.1546,105500.0
2007-02-01 12:55:00,74.6,74.65,74.5,74.64,118800.0,39.1494,39.1756,39.0969,39.1704,118800.0
2007-02-01 13:00:00,74.64,74.68,74.58,74.68,172600.0,39.1704,39.1914,39.1389,39.1914,172600.0
2007-02-01 13:05:00,74.68,74.78,74.65,74.74,230400.0,39.1914,39.2438,39.1756,39.2228,230400.0
2007-02-01 13:10:00,74.73,74.78,74.69,74.7,197800.0,39.2176,39.2438,39.1966,39.2019,197800.0
2007-02-01 13:15:00,74.7,74.71,74.6,74.68,179100.0,39.2019,39.2071,39.1494,39.1914,179100.0
2007-02-01 13:20:00,74.69,74.79,74.68,74.79,114400.0,39.1966,39.2491,39.1914,39.2491,114400.0
2007-02-01 13:25:00,74.78,74.85,74.77,74.82,168400.0,39.2438,39.2806,39.2386,39.2648,168400.0
2007-02-01 13:30:00,74.83,74.88,74.78,74.86,110600.0,39.2701,39.2963,39.2438,39.2858,110600.0
2007-02-01 13:35:00,74.85,74.93,74.81,74.92,218700.0,39.2806,39.3226,39.2596,39.3173,218700.0
2007-02-01 13:40:00,74.92,74.96,74.91,74.95,209700.0,39.3173,39.3383,39.3121,39.3331,209700.0
2007-02-01 13:45:00,74.94,75.0,74.92,74.99,224100.0,39.3278,39.3593,39.3173,39.354,224100.0
2007-02-01 13:50:00,75.0,75.0,74.98,74.99,259100.0,39.3593,39.3593,39.3488,39.354,259100.0
2007-02-01 13:55:00,74.99,75.0,74.91,74.99,529600.0,39.354,39.3593,39.3121,39.354,529600.0
2007-02-01 14:00:00,75.0,75.05,74.87,74.95,625300.0,39.3593,39.3855,39.2911,39.3331,625300.0
2007-02-01 14:05:00,74.95,75.0,74.91,75.0,191300.0,39.3331,39.3593,39.3121,39.3593,191300.0
2007-02-01 14:10:00,75.0,75.04,74.95,74.98,206500.0,39.3593,39.3803,39.3331,39.3488,206500.0
2007-02-01 14:15:00,74.98,74.99,74.82,74.83,203500.0,39.3488,39.354,39.2648,39.2701,203500.0
2007-02-01 14:20:00,74.82,74.9,74.77,74.82,387200.0,39.2648,39.3068,39.2386,39.2648,387200.0
2007-02-01 14:25:00,74.82,75.0,74.82,74.98,343100.0,39.2648,39.3593,39.2648,39.3488,343100.0
2007-02-01 14:30:00,74.97,75.22,74.97,75.19,379100.0,39.3436,39.4747,39.3436,39.459,379100.0
2007-02-01 14:35:00,75.19,75.25,75.16,75.18,269600.0,39.459,39.4905,39.4433,39.4538,269600.0
2007-02-01 14:40:00,75.18,75.18,75.08,75.12,190800.0,39.4538,39.4538,39.4013,39.4223,190800.0
2007-02-01 14:45:00,75.12,75.14,74.95,75.06,286800.0,39.4223,39.4328,39.3331,39.3908,286800.0
2007-02-01 14:50:00,75.07,75.1,74.96,75.09,207600.0,39.396,39.4118,39.3383,39.4065,207600.0
2007-02-01 14:55:00,75.09,75.18,75.01,75.1,168500.0,39.4065,39.4538,39.3645,39.4118,168500.0
2007-02-01 15:00:00,75.1,75.23,75.09,75.17,213500.0,39.4118,39.48,39.4065,39.4485,213500.0
2007-02-01 15:05:00,75.18,75.24,75.16,75.18,161500.0,39.4538,39.4852,39.4433,39.4538,161500.0
2007-02-01 15:10:00,75.19,75.28,75.17,75.25,193200.0,39.459,39.5062,39.4485,39.4905,193200.0
2007-02-01 15:15:00,75.26,75.28,75.12,75.14,266200.0,39.4957,39.5062,39.4223,39.4328,266200.0
2007-02-01 15:20:00,75.14,75.17,75.02,75.05,166100.0,39.4328,39.4485,39.3698,39.3855,166100.0
2007-02-01 15:25:00,75.04,75.09,75.01,75.04,259200.0,39.3803,39.4065,39.3645,39.3803,259200.0
2007-02-01 15:30:00,75.04,75.05,74.96,75.02,261200.0,39.3803,39.3855,39.3383,39.3698,261200.0
2007-02-01 15:35:00,75.02,75.07,75.02,75.04,221600.0,39.3698,39.396,39.3698,39.3803,221600.0
2007-02-01 15:40:00,75.05,75.11,74.95,75.01,285700.0,39.3855,39.417,39.3331,39.3645,285700.0
2007-02-01 15:45:00,75.02,75.08,74.97,74.99,223900.0,39.3698,39.4013,39.3436,39.354,223900.0
2007-02-01 15:50:00,74.99,75.06,74.98,75.03,306700.0,39.354,39.3908,39.3488,39.375,306700.0
2007-02-01 15:55:00,75.04,75.18,75.01,75.08,487200.0,39.3803,39.4538,39.3645,39.4013,487200.0
2007-02-02 09:30:00,75.0,75.04,74.81,74.96,541800.0,39.3593,39.3803,39.2596,39.3383,541800.0
2007-02-02 09:35:00,74.95,74.96,74.82,74.85,311800.0,39.3331,39.3383,39.2648,39.2806,311800.0
2007-02-02 09:40:00,74.86,74.98,74.85,74.93,244400.0,39.2858,39.3488,39.2806,39.3226,244400.0
2007-02-02 09:45:00,74.93,75.0,74.84,74.85,295200.0,39.3226,39.3593,39.2753,39.2806,295200.0
2007-02-02 09:50:00,74.85,74.89,74.62,74.62,513000.0,39.2806,39.3016,39.1599,39.1599,513000.0
2007-02-02 09:55:00,74.62,74.66,74.48,74.55,519400.0,39.1599,39.1809,39.0864,39.1231,519400.0
2007-02-02 10:00:00,74.54,74.65,74.5,74.65,334100.0,39.1179,39.1756,39.0969,39.1756,334100.0
2007-02-02 10:05:00,74.66,74.87,74.66,74.79,346200.0,39.1809,39.2911,39.1809,39.2491,346200.0
2007-02-02 10:10:00,74.78,74.87,74.77,74.81,268000.0,39.2438,39.2911,39.2386,39.2596,268000.0
2007-02-02 10:15:00,74.81,74.9,74.8,74.8,222300.0,39.2596,39.3068,39.2543,39.2543,222300.0
2007-02-02 10:20:00,74.8,74.8,74.61,74.69,224100.0,39.2543,39.2543,39.1546,39.1966,224100.0
2007-02-02 10:25:00,74.69,74.76,74.5,74.53,283300.0,39.1966,39.2333,39.0969,39.1126,283300.0
2007-02-02 10:30:00,74.53,74.63,74.48,74.63,314000.0,39.1126,39.1651,39.0864,39.1651,314000.0
2007-02-02 10:35:00,74.63,74.73,74.52,74.64,257000.0,39.1651,39.2176,39.1074,39.1704,257000.0
2007-02-02 10:40:00,74.64,74.65,74.52,74.53,183100.0,39.1704,39.1756,39.1074,39.1126,183100.0
2007-02-02 10:45:00,74.53,74.58,74.49,74.57,163200.0,39.1126,39.1389,39.0917,39.1336,163200.0
2007-02-02 10:50:00,74.57,74.64,74.57,74.58,266000.0,39.1336,39.1704,39.1336,39.1389,266000.0
2007-02-02 10:55:00,74.58,74.61,74.56,74.57,110600.0,39.1389,39.1546,39.1284,39.1336,110600.0
2007-02-02 11:00:00,74.57,74.61,74.53,74.6,146800.0,39.1336,39.1546,39.1126,39.1494,146800.0
2007-02-02 11:05:00,74.6,74.61,74.53,74.57,131500.0,39.1494,39.1546,39.1126,39.1336,131500.0
2007-02-02 11:10:00,74.57,74.6,74.52,74.59,173300.0,39.1336,39.1494,39.1074,39.1441,173300.0
2007-02-02 11:15:00,74.59,74.6,74.54,74.55,125700.0,39.1441,39.1494,39.1179,39.1231,125700.0
2007-02-02 11:20:00,74.56,74.62,74.46,74.46,235300.0,39.1284,39.1599,39.0759,39.0759,235300.0
2007-02-02 11:25:00,74.46,74.55,74.45,74.54,186600.0,39.0759,39.1231,39.0707,39.1179,186600.0
2007-02-02 11:30:00,74.54,74.55,74.49,74.51,140600.0,39.1179,39.1231,39.0917,39.1021,140600.0
2007-02-02 11:35:00,74.53,74.62,74.47,74.58,209700.0,39.1126,39.1599,39.0812,39.1389,209700.0
2007-02-02 11:40:00,74.57,74.6,74.53,74.59,134200.0,39.1336,39.1494,39.1126,39.1441,134200.0
2007-02-02 11:45:00,74.6,74.73,74.59,74.68,432500.0,39.1494,39.2176,39.1441,39.1914,432500.0
2007-02-02 11:50:00,74.68,74.84,74.66,74.84,148100.0,39.1914,39.2753,39.1809,39.2753,148100.0
2007-02-02 11:55:00,74.84,74.88,74.8,74.86,138700.0,39.2753,39.2963,39.2543,39.2858,138700.0
2007-02-02 12:00:00,74.87,74.98,74.86,74.95,188700.0,39.2911,39.3488,39.2858,39.3331,188700.0
2007-02-02 12:05:00,74.94,75.03,74.94,74.94,282400.0,39.3278,39.375,39.3278,39.3278,282400.0
2007-02-02 12:10:00,74.94,75.09,74.92,75.06,2281200.0,39.3278,39.4065,39.3173,39.3908,2281200.0
2007-02-02 12:15:00,75.05,75.2,75.02,75.16,284600.0,39.3855,39.4643,39.3698,39.4433,284600.0
2007-02-02 12:20:00,75.16,75.24,75.14,75.17,209700.0,39.4433,39.4852,39.4328,39.4485,209700.0
2007-02-02 12:25:00,75.17,75.23,74.98,75.0,205800.0,39.4485,39.48,39.3488,39.3593,205800.0
2007-02-02 12:30:00,75.02,75.12,75.02,75.07,249500.0,39.3698,39.4223,39.3698,39.396,249500.0
2007-02-02 12:35:00,75.07,75.15,75.04,75.09,87700.0,39.396,39.438,39.3803,39.4065,87700.0
2007-02-02 12:40:00,75.08,75.15,75.03,75.14,102400.0,39.4013,39.438,39.375,39.4328,102400.0
2007-02-02 12:45:00,75.12,75.17,75.08,75.16,88200.0,39.4223,39.4485,39.4013,39.4433,88200.0
2007-02-02 12:50:00,75.16,75.16,75.02,75.11,253900.0,39.4433,39.4433,39.3698,39.417,253900.0
2007-02-02 12:55:00,75.12,75.15,75.11,75.14,67300.0,39.4223,39.438,39.417,39.4328,67300.0
2007-02-02 13:00:00,75.15,75.23,75.1,75.2,150300.0,39.438,39.48,39.4118,39.4643,150300.0
2007-02-02 13:05:00,75.21,75.25,75.16,75.24,140400.0,39.4695,39.4905,39.4433,39.4852,140400.0
2007-02-02 13:10:00,75.24,75.37,75.22,75.36,177300.0,39.4852,39.5535,39.4747,39.5482,177300.0
2007-02-02 13:15:00,75.37,75.48,75.35,75.47,157000.0,39.5535,39.6112,39.543,39.6059,157000.0
2007-02-02 13:20:00,75.47,75.48,75.35,75.4,211600.0,39.6059,39.6112,39.543,39.5692,211600.0
2007-02-02 13:25:00,75.4,75.4,75.34,75.39,140300.0,39.5692,39.5692,39.5377,39.564,140300.0
2007-02-02 13:30:00,75.39,75.4,75.31,75.35,124400.0,39.564,39.5692,39.522,39.543,124400.0
2007-02-02 13:35:00,75.35,75.41,75.34,75.38,170700.0,39.543,39.5745,39.5377,39.5587,170700.0
2007-02-02 13:40:00,75.39,75.47,75.38,75.41,174700.0,39.564,39.6059,39.5587,39.5745,174700.0
2007-02-02 13:45:00,75.41,75.59,75.4,75.59,187800.0,39.5745,39.6689,39.5692,39.6689,187800.0
2007-02-02 13:50:00,75.59,75.64,75.45,75.52,260900.0,39.6689,39.6952,39.5955,39.6322,260900.0
2007-02-02 13:55:00,75.53,75.6,75.45,75.58,160600.0,39.6374,39.6742,39.5955,39.6637,160600.0
2007-02-02 14:00:00,75.58,75.62,75.55,75.56,157100.0,39.6637,39.6847,39.6479,39.6532,157100.0
2007-02-02 14:05:00,75.56,75.73,75.56,75.68,315900.0,39.6532,39.7424,39.6532,39.7162,315900.0
2007-02-02 14:10:00,75.68,75.69,75.48,75.61,262000.0,39.7162,39.7214,39.6112,39.6794,262000.0
2007-02-02 14:15:00,75.61,75.71,75.61,75.67,203300.0,39.6794,39.7319,39.6794,39.7109,203300.0
2007-02-02 14:20:00,75.67,75.71,75.63,75.7,189600.0,39.7109,39.7319,39.6899,39.7266,189600.0
2007-02-02 14:25:00,75.7,75.73,75.66,75.67,130700.0,39.7266,39.7424,39.7057,39.7109,130700.0
2007-02-02 14:30:00,75.68,75.75,75.66,75.72,163800.0,39.7162,39.7529,39.7057,39.7371,163800.0
2007-02-02 14:35:00,75.71,75.72,75.61,75.71,136700.0,39.7319,39.7371,39.6794,39.7319,136700.0
2007-02-02 14:40:00,75.72,75.79,75.69,75.71,164500.0,39.7371,39.7739,39.7214,39.7319,164500.0
2007-02-02 14:45:00,75.7,75.71,75.53,75.69,188000.0,39.7266,39.7319,39.6374,39.7214,188000.0
2007-02-02 14:50:00,75.69,75.7,75.61,75.66,75800.0,39.7214,39.7266,39.6794,39.7057,75800.0
2007-02-02 14:55:00,75.66,75.69,75.58,75.61,125600.0,39.7057,39.7214,39.6637,39.6794,125600.0
2007-02-02 15:00:00,75.6,75.65,75.55,75.55,128400.0,39.6742,39.7004,39.6479,39.6479,128400.0
2007-02-02 15:05:00,75.56,75.65,75.48,75.65,198700.0,39.6532,39.7004,39.6112,39.7004,198700.0
2007-02-02 15:10:00,75.65,75.69,75.59,75.68,147700.0,39.7004,39.7214,39.6689,39.7162,147700.0
2007-02-02 15:15:00,75.68,75.69,75.64,75.67,146100.0,39.7162,39.7214,39.6952,39.7109,146100.0
2007-02-02 15:20:00,75.67,75.68,75.54,75.54,191600.0,39.7109,39.7162,39.6427,39.6427,191600.0
2007-02-02 15:25:00,75.53,75.6,75.52,75.54,169200.0,39.6374,39.6742,39.6322,39.6427,169200.0
2007-02-02 15:30:00,75.54,75.62,75.54,75.62,235800.0,39.6427,39.6847,39.6427,39.6847,235800.0
2007-02-02 15:35:00,75.62,75.65,75.58,75.65,163600.0,39.6847,39.7004,39.6637,39.7004,163600.0
2007-02-02 15:40:00,75.64,75.67,75.59,75.63,194000.0,39.6952,39.7109,39.6689,39.6899,194000.0
2007-02-02 15:45:00,75.63,75.63,75.51,75.62,350900.0,39.6899,39.6899,39.6269,39.6847,350900.0
2007-02-02 15:50:00,75.62,75.64,75.58,75.62,205900.0,39.6847,39.6952,39.6637,39.6847,205900.0
2007-02-02 15:55:00,75.62,75.62,75.53,75.56,326200.0,39.6847,39.6847,39.6374,39.6532,326200.0
2007-02-05 09:30:00,75.65,75.82,75.61,75.81,387000.0,39.7004,39.7896,39.6794,39.7844,387000.0
2007-02-05 09:35:00,75.81,75.85,75.62,75.75,257200.0,39.7844,39.8054,39.6847,39.7529,257200.0
2007-02-05 09:40:00,75.74,75.87,75.68,75.77,227500.0,39.7476,39.8159,39.7162,39.7634,227500.0
2007-02-05 09:45:00,75.77,75.88,75.77,75.81,187700.0,39.7634,39.8211,39.7634,39.7844,187700.0
2007-02-05 09:50:00,75.8,75.87,75.68,75.71,302800.0,39.7791,39.8159,39.7162,39.7319,302800.0
2007-02-05 09:55:00,75.71,75.73,75.41,75.51,371400.0,39.7319,39.7424,39.5745,39.6269,371400.0
2007-02-05 10:00:00,75.52,75.57,75.26,75.5,373400.0,39.6322,39.6584,39.4957,39.6217,373400.0
2007-02-05 10:05:00,75.5,75.51,75.41,75.51,275500.0,39.6217,39.6269,39.5745,39.6269,275500.0
2007-02-05 10:10:00,75.51,75.63,75.49,75.59,163000.0,39.6269,39.6899,39.6164,39.6689,163000.0
2007-02-05 10:15:00,75.59,75.71,75.56,75.67,174400.0,39.6689,39.7319,39.6532,39.7109,174400.0
2007-02-05 10:20:00,75.67,75.69,75.43,75.44,216100.0,39.7109,39.7214,39.585,39.5902,216100.0
2007-02-05 10:25:00,75.45,75.64,75.4,75.61,229500.0,39.5955,39.6952,39.5692,39.6794,229500.0
2007-02-05 10:30:00,75.61,75.65,75.55,75.59,233200.0,39.6794,39.7004,39.6479,39.6689,233200.0
2007-02-05 10:35:00,75.59,75.63,75.45,75.45,273700.0,39.6689,39.6899,39.5955,39.5955,273700.0
2007-02-05 10:40:00,75.45,75.49,75.4,75.44,258400.0,39.5955,39.6164,39.5692,39.5902,258400.0
2007-02-05 10:45:00,75.44,75.49,75.41,75.45,277400.0,39.5902,39.6164,39.5745,39.5955,277400.0
2007-02-05 10:50:00,75.44,75.55,75.44,75.54,205000.0,39.5902,39.6479,39.5902,39.6427,205000.0
2007-02-05 10:55:00,75.54,75.61,75.51,75.53,162500.0,39.6427,39.6794,39.6269,39.6374,162500.0
2007-02-05 11:00:00,75.52,75.52,75.39,75.43,240000.0,39.6322,39.6322,39.564,39.585,240000.0
2007-02-05 11:05:00,75.42,75.47,75.39,75.4,192300.0,39.5797,39.6059,39.564,39.5692,192300.0
2007-02-05 11:10:00,75.4,75.43,75.33,75.36,169400.0,39.5692,39.585,39.5325,39.5482,169400.0
2007-02-05 11:15:00,75.36,75.41,75.32,75.37,162600.0,39.5482,39.5745,39.5272,39.5535,162600.0
2007-02-05 11:20:00,75.37,75.42,75.34,75.35,136800.0,39.5535,39.5797,39.5377,39.543,136800.0
2007-02-05 11:25:00,75.34,75.39,75.23,75.24,256500.0,39.5377,39.564,39.48,39.4852,256500.0
2007-02-05 11:30:00,75.25,75.28,75.16,75.22,184700.0,39.4905,39.5062,39.4433,39.4747,184700.0
2007-02-05 11:35:00,75.22,75.23,75.16,75.22,157900.0,39.4747,39.48,39.4433,39.4747,157900.0
2007-02-05 11:40:00,75.23,75.38,75.23,75.38,146300.0,39.48,39.5587,39.48,39.5587,146300.0
2007-02-05 11:45:00,75.37,75.38,75.17,75.18,208200.0,39.5535,39.5587,39.4485,39.4538,208200.0
2007-02-05 11:50:00,75.16,75.22,75.13,75.22,153300.0,39.4433,39.4747,39.4275,39.4747,153300.0
2007-02-05 11:55:00,75.22,75.3,75.22,75.26,129300.0,39.4747,39.5167,39.4747,39.4957,129300.0
2007-02-05 12:00:00,75.25,75.27,75.08,75.1,212000.0,39.4905,39.501,39.4013,39.4118,212000.0
2007-02-05 12:05:00,75.1,75.17,75.06,75.17,162300.0,39.4118,39.4485,39.3908,39.4485,162300.0
2007-02-05 12:10:00,75.16,75.23,75.15,75.23,114200.0,39.4433,39.48,39.438,39.48,114200.0
2007-02-05 12:15:00,75.23,75.34,75.19,75.31,178100.0,39.48,39.5377,39.459,39.522,178100.0
2007-02-05 12:20:00,75.31,75.34,75.23,75.33,102400.0,39.522,39.5377,39.48,39.5325,102400.0
2007-02-05 12:25:00,75.33,75.43,75.3,75.39,143600.0,39.5325,39.585,39.5167,39.564,143600.0
2007-02-05 12:30:00,75.38,75.39,75.31,75.32,114800.0,39.5587,39.564,39.522,39.5272,114800.0
2007-02-05 12:35:00,75.33,75.36,75.27,75.32,106700.0,39.5325,39.5482,39.501,39.5272,106700.0
2007-02-05 12:40:00,75.31,75.37,75.25,75.37,112700.0,39.522,39.5535,39.4905,39.5535,112700.0
2007-02-05 12:45:00,75.37,75.37,75.3,75.32,136200.0,39.5535,39.5535,39.5167,39.5272,136200.0
2007-02-05 12:50:00,75.32,75.36,75.27,75.36,87300.0,39.5272,39.5482,39.501,39.5482,87300.0
2007-02-05 12:55:00,75.37,75.43,75.33,75.43,84600.0,39.5535,39.585,39.5325,39.585,84600.0
2007-02-05 13:00:00,75.43,75.55,75.42,75.52,215100.0,39.585,39.6479,39.5797,39.6322,215100.0
2007-02-05 13:05:00,75.52,75.63,75.49,75.63,216800.0,39.6322,39.6899,39.6164,39.6899,216800.0
2007-02-05 13:10:00,75.63,75.66,75.53,75.53,146900.0,39.6899,39.7057,39.6374,39.6374,146900.0
2007-02-05 13:15:00,75.54,75.58,75.49,75.55,124800.0,39.6427,39.6637,39.6164,39.6479,124800.0
2007-02-05 13:20:00,75.55,75.56,75.48,75.49,109900.0,39.6479,39.6532,39.6112,39.6164,109900.0
2007-02-05 13:25:00,75.48,75.52,75.42,75.43,105800.0,39.6112,39.6322,39.5797,39.585,105800.0
2007-02-05 13:30:00,75.42,75.48,75.35,75.47,158600.0,39.5797,39.6112,39.543,39.6059,158600.0
2007-02-05 13:35:00,75.47,75.47,75.42,75.42,86200.0,39.6059,39.6059,39.5797,39.5797,86200.0
2007-02-05 13:40:00,75.42,75.45,75.39,75.4,93100.0,39.5797,39.5955,39.564,39.5692,93100.0
2007-02-05 13:45:00,75.4,75.41,75.32,75.36,108200.0,39.5692,39.5745,39.5272,39.5482,108200.0
2007-02-05 13:50:00,75.36,75.45,75.36,75.43,123500.0,39.5482,39.5955,39.5482,39.585,123500.0
2007-02-05 13:55:00,75.43,75.43,75.36,75.37,94100.0,39.585,39.585,39.5482,39.5535,94100.0
2007-02-05 14:00:00,75.38,75.53,75.37,75.5,170600.0,39.5587,39.6374,39.5535,39.6217,170600.0
2007-02-05 14:05:00,75.5,75.57,75.39,75.57,156900.0,39.6217,39.6584,39.564,39.6584,156900.0
2007-02-05 14:10:00,75.57,75.57,75.45,75.54,163500.0,39.6584,39.6584,39.5955,39.6427,163500.0
2007-02-05 14:15:00,75.53,75.6,75.43,75.46,124100.0,39.6374,39.6742,39.585,39.6007,124100.0
2007-02-05 14:20:00,75.45,75.54,75.43,75.46,118500.0,39.5955,39.6427,39.585,39.6007,118500.0
2007-02-05 14:25:00,75.46,75.54,75.44,75.46,108400.0,39.6007,39.6427,39.5902,39.6007,108400.0
2007-02-05 14:30:00,75.46,75.51,75.41,75.46,91100.0,39.6007,39.6269,39.5745,39.6007,91100.0
2007-02-05 14:35:00,75.46,75.58,75.46,75.57,141000.0,39.6007,39.6637,39.6007,39.6584,141000.0
2007-02-05 14:40:00,75.58,75.61,75.52,75.53,107000.0,39.6637,39.6794,39.6322,39.6374,107000.0
2007-02-05 14:45:00,75.53,75.67,75.53,75.66,123400.0,39.6374,39.7109,39.6374,39.7057,123400.0
2007-02-05 14:50:00,75.65,75.69,75.65,75.69,106200.0,39.7004,39.7214,39.7004,39.7214,106200.0
2007-02-05 14:55:00,75.69,75.75,75.69,75.73,200600.0,39.7214,39.7529,39.7214,39.7424,200600.0
2007-02-05 15:00:00,75.74,75.74,75.6,75.65,249400.0,39.7476,39.7476,39.6742,39.7004,249400.0
2007-02-05 15:05:00,75.64,75.67,75.6,75.6,120600.0,39.6952,39.7109,39.6742,39.6742,120600.0
2007-02-05 15:10:00,75.6,75.67,75.58,75.58,136300.0,39.6742,39.7109,39.6637,39.6637,136300.0
2007-02-05 15:15:00,75.59,75.71,75.58,75.7,136000.0,39.6689,39.7319,39.6637,39.7266,136000.0
2007-02-05 15:20:00,75.7,75.73,75.63,75.65,132900.0,39.7266,39.7424,39.6899,39.7004,132900.0
2007-02-05 15:25:00,75.64,75.67,75.6,75.65,114400.0,39.6952,39.7109,39.6742,39.7004,114400.0
2007-02-05 15:30:00,75.66,75.71,75.62,75.69,139500.0,39.7057,39.7319,39.6847,39.7214,139500.0
2007-02-05 15:35:00,75.68,75.7,75.64,75.67,121200.0,39.7162,39.7266,39.6952,39.7109,121200.0
2007-02-05 15:40:00,75.67,75.72,75.57,75.72,352400.0,39.7109,39.7371,39.6584,39.7371,352400.0
2007-02-05 15:45:00,75.72,75.73,75.65,75.68,164900.0,39.7371,39.7424,39.7004,39.7162,164900.0
2007-02-05 15:50:00,75.68,75.7,75.62,75.68,184100.0,39.7162,39.7266,39.6847,39.7162,184100.0
2007-02-05 15:55:00,75.69,75.75,75.65,75.71,319600.0,39.7214,39.7529,39.7004,39.7319,319600.0
2007-02-06 09:30:00,75.86,75.97,75.85,75.87,513100.0,39.8106,39.8683,39.8054,39.8159,513100.0
2007-02-06 09:35:00,75.87,75.89,75.75,75.82,233300.0,39.8159,39.8264,39.7529,39.7896,233300.0
2007-02-06 09:40:00,75.82,75.83,75.64,75.65,212400.0,39.7896,39.7949,39.6952,39.7004,212400.0
2007-02-06 09:45:00,75.64,75.72,75.52,75.69,252500.0,39.6952,39.7371,39.6322,39.7214,252500.0
2007-02-06 09:50:00,75.67,75.83,75.65,75.79,180100.0,39.7109,39.7949,39.7004,39.7739,180100.0
2007-02-06 09:55:00,75.81,75.89,75.67,75.76,284700.0,39.7844,39.8264,39.7109,39.7581,284700.0
2007-02-06 10:00:00,75.77,75.78,75.55,75.63,282300.0,39.7634,39.7686,39.6479,39.6899,282300.0
2007-02-06 10:05:00,75.63,75.68,75.5,75.53,286300.0,39.6899,39.7162,39.6217,39.6374,286300.0
2007-02-06 10:10:00,75.54,75.61,75.5,75.52,163000.0,39.6427,39.6794,39.6217,39.6322,163000.0
2007-02-06 10:15:00,75.52,75.55,75.45,75.47,168100.0,39.6322,39.6479,39.5955,39.6059,168100.0
2007-02-06 10:20:00,75.48,75.65,75.47,75.63,179100.0,39.6112,39.7004,39.6059,39.6899,179100.0
2007-02-06 10:25:00,75.62,75.71,75.56,75.63,258200.0,39.6847,39.7319,39.6532,39.6899,258200.0
2007-02-06 10:30:00,75.63,75.65,75.55,75.6,153000.0,39.6899,39.7004,39.6479,39.6742,153000.0
2007-02-06 10:35:00,75.59,75.6,75.33,75.35,348100.0,39.6689,39.6742,39.5325,39.543,348100.0
2007-02-06 10:40:00,75.35,75.43,75.17,75.2,264100.0,39.543,39.585,39.4485,39.4643,264100.0
2007-02-06 10:45:00,75.2,75.31,75.19,75.28,225100.0,39.4643,39.522,39.459,39.5062,225100.0
2007-02-06 10:50:00,75.28,75.34,75.24,75.33,224400.0,39.5062,39.5377,39.4852,39.5325,224400.0
2007-02-06 10:55:00,75.33,75.33,75.15,75.16,307900.0,39.5325,39.5325,39.438,39.4433,307900.0
2007-02-06 11:00:00,75.15,75.27,75.14,75.21,286400.0,39.438,39.501,39.4328,39.4695,286400.0
2007-02-06 11:05:00,75.22,75.39,75.2,75.27,264400.0,39.4747,39.564,39.4643,39.501,264400.0
2007-02-06 11:10:00,75.28,75.38,75.25,75.36,111600.0,39.5062,39.5587,39.4905,39.5482,111600.0
2007-02-06 11:15:00,75.36,75.37,75.15,75.23,148500.0,39.5482,39.5535,39.438,39.48,148500.0
2007-02-06 11:20:00,75.24,75.24,75.13,75.2,121000.0,39.4852,39.4852,39.4275,39.4643,121000.0
2007-02-06 11:25:00,75.2,75.24,75.13,75.22,149000.0,39.4643,39.4852,39.4275,39.4747,149000.0
2007-02-06 11:30:00,75.22,75.39,75.22,75.36,112700.0,39.4747,39.564,39.4747,39.5482,112700.0
2007-02-06 11:35:00,75.36,75.37,75.29,75.35,101800.0,39.5482,39.5535,39.5115,39.543,101800.0
2007-02-06 11:40:00,75.35,75.4,75.3,75.38,129900.0,39.543,39.5692,39.5167,39.5587,129900.0
2007-02-06 11:45:00,75.37,75.38,75.28,75.32,111200.0,39.5535,39.5587,39.5062,39.5272,111200.0
2007-02-06 11:50:00,75.32,75.5,75.31,75.44,199400.0,39.5272,39.6217,39.522,39.5902,199400.0
2007-02-06 11:55:00,75.44,75.47,75.32,75.32,145200.0,39.5902,39.6059,39.5272,39.5272,145200.0
2007-02-06 12:00:00,75.31,75.4,75.28,75.28,134200.0,39.522,39.5692,39.5062,39.5062,134200.0
2007-02-06 12:05:00,75.29,75.4,75.27,75.3,176600.0,39.5115,39.5692,39.501,39.5167,176600.0
2007-02-06 12:10:00,75.31,75.35,75.25,75.28,147200.0,39.522,39.543,39.4905,39.5062,147200.0
2007-02-06 12:15:00,75.27,75.35,75.26,75.3,74100.0,39.501,39.543,39.4957,39.5167,74100.0
2007-02-06 12:20:00,75.3,75.3,75.23,75.29,77800.0,39.5167,39.5167,39.48,39.5115,77800.0
2007-02-06 12:25:00,75.28,75.3,75.26,75.26,63600.0,39.5062,39.5167,39.4957,39.4957,63600.0
2007-02-06 12:30:00,75.26,75.27,75.19,75.22,109700.0,39.4957,39.501,39.459,39.4747,109700.0
2007-02-06 12:35:00,75.22,75.22,75.15,75.19,83200.0,39.4747,39.4747,39.438,39.459,83200.0
2007-02-06 12:40:00,75.18,75.18,75.1,75.12,145300.0,39.4538,39.4538,39.4118,39.4223,145300.0
2007-02-06 12:45:00,75.12,75.16,75.1,75.14,147400.0,39.4223,39.4433,39.4118,39.4328,147400.0
2007-02-06 12:50:00,75.14,75.21,75.09,75.2,126600.0,39.4328,39.4695,39.4065,39.4643,126600.0
2007-02-06 12:55:00,75.21,75.22,75.12,75.13,143000.0,39.4695,39.4747,39.4223,39.4275,143000.0
2007-02-06 13:00:00,75.13,75.28,75.13,75.27,342000.0,39.4275,39.5062,39.4275,39.501,342000.0
2007-02-06 13:05:00,75.27,75.4,75.26,75.4,213300.0,39.501,39.5692,39.4957,39.5692,213300.0
2007-02-06 13:10:00,75.38,75.38,75.31,75.31,65500.0,39.5587,39.5587,39.522,39.522,65500.0
2007-02-06 13:15:00,75.31,75.4,75.29,75.29,115800.0,39.522,39.5692,39.5115,39.5115,115800.0
2007-02-06 13:20:00,75.3,75.3,75.22,75.24,106400.0,39.5167,39.5167,39.4747,39.4852,106400.0
2007-02-06 13:25:00,75.24,75.24,75.18,75.19,127500.0,39.4852,39.4852,39.4538,39.459,127500.0
2007-02-06 13:30:00,75.18,75.28,75.18,75.27,133700.0,39.4538,39.5062,39.4538,39.501,133700.0
2007-02-06 13:35:00,75.28,75.32,75.24,75.27,115200.0,39.5062,39.5272,39.4852,39.501,115200.0
2007-02-06 13:40:00,75.26,75.3,75.24,75.29,104400.0,39.4957,39.5167,39.4852,39.5115,104400.0
2007-02-06 13:45:00,75.29,75.29,75.22,75.27,80400.0,39.5115,39.5115,39.4747,39.501,80400.0
2007-02-06 13:50:00,75.27,75.27,75.18,75.19,105500.0,39.501,39.501,39.4538,39.459,105500.0
2007-02-06 13:55:00,75.19,75.23,75.16,75.16,113900.0,39.459,39.48,39.4433,39.4433,113900.0
2007-02-06 14:00:00,75.16,75.22,75.05,75.07,173200.0,39.4433,39.4747,39.3855,39.396,173200.0
2007-02-06 14:05:00,75.06,75.12,75.04,75.09,180900.0,39.3908,39.4223,39.3803,39.4065,180900.0
2007-02-06 14:10:00,75.09,75.19,75.07,75.13,129900.0,39.4065,39.459,39.396,39.4275,129900.0
2007-02-06 14:15:00,75.12,75.22,75.07,75.16,132600.0,39.4223,39.4747,39.396,39.4433,132600.0
2007-02-06 14:20:00,75.14,75.18,75.06,75.12,107800.0,39.4328,39.4538,39.3908,39.4223,107800.0
2007-02-06 14:25:00,75.12,75.25,75.09,75.22,161800.0,39.4223,39.4905,39.4065,39.4747,161800.0
2007-02-06 14:30:00,75.22,75.25,75.19,75.24,137900.0,39.4747,39.4905,39.459,39.4852,137900.0
2007-02-06 14:35:00,75.23,75.35,75.18,75.21,207600.0,39.48,39.543,39.4538,39.4695,207600.0
2007-02-06 14:40:00,75.2,75.26,75.14,75.16,149500.0,39.4643,39.4957,39.4328,39.4433,149500.0
2007-02-06 14:45:00,75.16,75.29,75.14,75.26,143200.0,39.4433,39.5115,39.4328,39.4957,143200.0
2007-02-06 14:50:00,75.26,75.38,75.24,75.38,142200.0,39.4957,39.5587,39.4852,39.5587,142200.0
2007-02-06 14:55:00,75.38,75.44,75.35,75.41,145000.0,39.5587,39.5902,39.543,39.5745,145000.0
2007-02-06 15:00:00,75.41,75.49,75.38,75.39,155200.0,39.5745,39.6164,39.5587,39.564,155200.0
2007-02-06 15:05:00,75.39,75.45,75.35,75.38,155200.0,39.564,39.5955,39.543,39.5587,155200.0
2007-02-06 15:10:00,75.38,75.47,75.35,75.42,131600.0,39.5587,39.6059,39.543,39.5797,131600.0
2007-02-06 15:15:00,75.42,75.6,75.42,75.56,219500.0,39.5797,39.6742,39.5797,39.6532,219500.0
2007-02-06 15:20:00,75.56,75.58,75.52,75.53,181000.0,39.6532,39.6637,39.6322,39.6374,181000.0
2007-02-06 15:25:00,75.53,75.55,75.46,75.47,155100.0,39.6374,39.6479,39.6007,39.6059,155100.0
2007-02-06 15:30:00,75.46,75.46,75.4,75.4,187400.0,39.6007,39.6007,39.5692,39.5692,187400.0
2007-02-06 15:35:00,75.41,75.47,75.39,75.47,141800.0,39.5745,39.6059,39.564,39.6059,141800.0
2007-02-06 15:40:00,75.46,75.51,75.45,75.51,173900.0,39.6007,39.6269,39.5955,39.6269,173900.0
2007-02-06 15:45:00,75.51,75.52,75.47,75.49,194700.0,39.6269,39.6322,39.6059,39.6164,194700.0
2007-02-06 15:50:00,75.49,75.51,75.4,75.47,247400.0,39.6164,39.6269,39.5692,39.6059,247400.0
2007-02-06 15:55:00,75.48,75.48,75.38,75.46,301300.0,39.6112,39.6112,39.5587,39.6007,301300.0
2007-02-07 09:30:00,75.4,75.48,75.3,75.35,385000.0,39.7385,39.7807,39.6858,39.7122,385000.0
2007-02-07 09:35:00,75.35,75.4,75.2,75.33,202900.0,39.7122,39.7385,39.6331,39.7016,202900.0
2007-02-07 09:40:00,75.33,75.48,75.25,75.4,205200.0,39.7016,39.7807,39.6595,39.7385,205200.0
2007-02-07 09:45:00,75.4,75.5,75.23,75.34,270800.0,39.7385,39.7912,39.6489,39.7069,270800.0
2007-02-07 09:50:00,75.33,75.42,75.23,75.42,189600.0,39.7016,39.7491,39.6489,39.7491,189600.0
2007-02-07 09:55:00,75.41,75.55,75.36,75.51,217600.0,39.7438,39.8176,39.7174,39.7965,217600.0
2007-02-07 10:00:00,75.5,75.54,75.43,75.46,151800.0,39.7912,39.8123,39.7543,39.7701,151800.0
2007-02-07 10:05:00,75.46,75.49,75.36,75.41,135400.0,39.7701,39.7859,39.7174,39.7438,135400.0
2007-02-07 10:10:00,75.42,75.51,75.34,75.49,150600.0,39.7491,39.7965,39.7069,39.7859,150600.0
2007-02-07 10:15:00,75.48,75.51,75.45,75.49,122500.0,39.7807,39.7965,39.7649,39.7859,122500.0
2007-02-07 10:20:00,75.49,75.53,75.45,75.51,101000.0,39.7859,39.807,39.7649,39.7965,101000.0
2007-02-07 10:25:00,75.52,75.57,75.41,75.46,103800.0,39.8018,39.8281,39.7438,39.7701,103800.0
2007-02-07 10:30:00,75.46,75.69,75.4,75.62,614900.0,39.7701,39.8914,39.7385,39.8545,614900.0
2007-02-07 10:35:00,75.63,75.75,75.52,75.7,418300.0,39.8597,39.923,39.8018,39.8966,418300.0
2007-02-07 10:40:00,75.7,75.7,75.52,75.63,483600.0,39.8966,39.8966,39.8018,39.8597,483600.0
2007-02-07 10:45:00,75.63,75.72,75.62,75.65,243300.0,39.8597,39.9072,39.8545,39.8703,243300.0
2007-02-07 10:50:00,75.65,75.74,75.64,75.74,302000.0,39.8703,39.9177,39.865,39.9177,302000.0
2007-02-07 10:55:00,75.74,75.78,75.61,75.65,363000.0,39.9177,39.9388,39.8492,39.8703,363000.0
2007-02-07 11:00:00,75.65,75.75,75.63,75.67,178700.0,39.8703,39.923,39.8597,39.8808,178700.0
2007-02-07 11:05:00,75.67,75.69,75.61,75.65,220500.0,39.8808,39.8914,39.8492,39.8703,220500.0
2007-02-07 11:10:00,75.65,75.71,75.62,75.63,265100.0,39.8703,39.9019,39.8545,39.8597,265100.0
2007-02-07 11:15:00,75.63,75.75,75.62,75.67,223300.0,39.8597,39.923,39.8545,39.8808,223300.0
2007-02-07 11:20:00,75.67,75.68,75.52,75.55,191800.0,39.8808,39.8861,39.8018,39.8176,191800.0
2007-02-07 11:25:00,75.55,75.64,75.47,75.59,277500.0,39.8176,39.865,39.7754,39.8387,277500.0
2007-02-07 11:30:00,75.6,75.7,75.57,75.67,187800.0,39.8439,39.8966,39.8281,39.8808,187800.0
2007-02-07 11:35:00,75.67,75.7,75.64,75.7,77100.0,39.8808,39.8966,39.865,39.8966,77100.0
2007-02-07 11:40:00,75.7,75.75,75.65,75.66,161600.0,39.8966,39.923,39.8703,39.8755,161600.0
2007-02-07 11:45:00,75.67,75.7,75.58,75.59,115300.0,39.8808,39.8966,39.8334,39.8387,115300.0
2007-02-07 11:50:00,75.57,75.62,75.52,75.53,146000.0,39.8281,39.8545,39.8018,39.807,146000.0
2007-02-07 11:55:00,75.54,75.65,75.51,75.65,90200.0,39.8123,39.8703,39.7965,39.8703,90200.0
2007-02-07 12:00:00,75.65,75.72,75.61,75.68,122200.0,39.8703,39.9072,39.8492,39.8861,122200.0
2007-02-07 12:05:00,75.68,75.74,75.65,75.74,109000.0,39.8861,39.9177,39.8703,39.9177,109000.0
2007-02-07 12:10:00,75.74,75.79,75.69,75.79,171100.0,39.9177,39.9441,39.8914,39.9441,171100.0
2007-02-07 12:15:00,75.79,75.86,75.74,75.82,161100.0,39.9441,39.981,39.9177,39.9599,161100.0
2007-02-07 12:20:00,75.82,75.82,75.74,75.79,113100.0,39.9599,39.9599,39.9177,39.9441,113100.0
2007-02-07 12:25:00,75.79,75.88,75.76,75.8,157400.0,39.9441,39.9915,39.9282,39.9493,157400.0
2007-02-07 12:30:00,75.79,75.84,75.79,75.82,108400.0,39.9441,39.9704,39.9441,39.9599,108400.0
2007-02-07 12:35:00,75.81,75.87,75.67,75.67,139000.0,39.9546,39.9862,39.8808,39.8808,139000.0
2007-02-07 12:40:00,75.67,75.71,75.63,75.65,128100.0,39.8808,39.9019,39.8597,39.8703,128100.0
2007-02-07 12:45:00,75.65,75.65,75.56,75.61,143600.0,39.8703,39.8703,39.8228,39.8492,143600.0
2007-02-07 12:50:00,75.62,75.69,75.55,75.58,165600.0,39.8545,39.8914,39.8176,39.8334,165600.0
2007-02-07 12:55:00,75.58,75.59,75.37,75.43,239200.0,39.8334,39.8387,39.7227,39.7543,239200.0
2007-02-07 13:00:00,75.45,75.5,75.36,75.36,129900.0,39.7649,39.7912,39.7174,39.7174,129900.0
2007-02-07 13:05:00,75.36,75.42,75.3,75.32,177600.0,39.7174,39.7491,39.6858,39.6964,177600.0
2007-02-07 13:10:00,75.32,75.34,75.26,75.26,127300.0,39.6964,39.7069,39.6647,39.6647,127300.0
2007-02-07 13:15:00,75.25,75.27,75.17,75.24,207800.0,39.6595,39.67,39.6173,39.6542,207800.0
2007-02-07 13:20:00,75.25,75.29,75.15,75.19,148600.0,39.6595,39.6805,39.6068,39.6278,148600.0
2007-02-07 13:25:00,75.19,75.26,75.17,75.24,101600.0,39.6278,39.6647,39.6173,39.6542,101600.0
2007-02-07 13:30:00,75.25,75.37,75.24,75.32,141000.0,39.6595,39.7227,39.6542,39.6964,141000.0
2007-02-07 13:35:00,75.32,75.32,75.21,75.25,89500.0,39.6964,39.6964,39.6384,39.6595,89500.0
2007-02-07 13:40:00,75.25,75.29,75.22,75.24,120800.0,39.6595,39.6805,39.6436,39.6542,120800.0
2007-02-07 13:45:00,75.25,75.25,75.14,75.17,156800.0,39.6595,39.6595,39.6015,39.6173,156800.0
2007-02-07 13:50:00,75.15,75.16,75.1,75.1,106100.0,39.6068,39.612,39.5804,39.5804,106100.0
2007-02-07 13:55:00,75.1,75.11,75.01,75.05,204700.0,39.5804,39.5857,39.533,39.5541,204700.0
2007-02-07 14:00:00,75.05,75.15,75.03,75.07,110100.0,39.5541,39.6068,39.5435,39.5646,110100.0
2007-02-07 14:05:00,75.06,75.07,74.9,74.9,251900.0,39.5593,39.5646,39.475,39.475,251900.0
2007-02-07 14:10:00,74.89,74.92,74.68,74.74,417600.0,39.4697,39.4855,39.359,39.3907,417600.0
2007-02-07 14:15:00,74.76,74.81,74.68,74.8,240700.0,39.4012,39.4276,39.359,39.4223,240700.0
2007-02-07 14:20:00,74.81,74.84,74.71,74.8,255800.0,39.4276,39.4434,39.3749,39.4223,255800.0
2007-02-07 14:25:00,74.8,74.88,74.74,74.83,248000.0,39.4223,39.4645,39.3907,39.4381,248000.0
2007-02-07 14:30:00,74.83,74.87,74.68,74.73,242100.0,39.4381,39.4592,39.359,39.3854,242100.0
2007-02-07 14:35:00,74.73,74.76,74.64,74.74,192600.0,39.3854,39.4012,39.338,39.3907,192600.0
2007-02-07 14:40:00,74.74,74.76,74.55,74.55,258500.0,39.3907,39.4012,39.2905,39.2905,258500.0
2007-02-07 14:45:00,74.55,74.61,74.53,74.59,215100.0,39.2905,39.3222,39.28,39.3116,215100.0
2007-02-07 14:50:00,74.59,74.67,74.59,74.64,156400.0,39.3116,39.3538,39.3116,39.338,156400.0
2007-02-07 14:55:00,74.64,74.67,74.59,74.64,146400.0,39.338,39.3538,39.3116,39.338,146400.0
2007-02-07 15:00:00,74.65,74.75,74.65,74.71,193300.0,39.3432,39.3959,39.3432,39.3749,193300.0
2007-02-07 15:05:00,74.72,74.76,74.65,74.67,145800.0,39.3801,39.4012,39.3432,39.3538,145800.0
2007-02-07 15:10:00,74.67,74.78,74.66,74.72,192500.0,39.3538,39.4118,39.3485,39.3801,192500.0
2007-02-07 15:15:00,74.73,74.83,74.73,74.76,192500.0,39.3854,39.4381,39.3854,39.4012,192500.0
2007-02-07 15:20:00,74.76,74.79,74.71,74.79,162300.0,39.4012,39.417,39.3749,39.417,162300.0
2007-02-07 15:25:00,74.78,74.84,74.72,74.78,167800.0,39.4118,39.4434,39.3801,39.4118,167800.0
2007-02-07 15:30:00,74.78,74.86,74.71,74.83,172700.0,39.4118,39.4539,39.3749,39.4381,172700.0
2007-02-07 15:35:00,74.82,74.85,74.74,74.79,225700.0,39.4328,39.4486,39.3907,39.417,225700.0
2007-02-07 15:40:00,74.8,74.84,74.76,74.81,222300.0,39.4223,39.4434,39.4012,39.4276,222300.0
2007-02-07 15:45:00,74.82,74.9,74.81,74.88,278600.0,39.4328,39.475,39.4276,39.4645,278600.0
2007-02-07 15:50:00,74.88,74.92,74.87,74.89,223100.0,39.4645,39.4855,39.4592,39.4697,223100.0
2007-02-07 15:55:00,74.9,74.9,74.7,74.85,483500.0,39.475,39.475,39.3696,39.4486,483500.0
2007-02-08 09:30:00,74.28,74.72,74.24,74.62,674000.0,39.1482,39.3801,39.1272,39.3274,674000.0
2007-02-08 09:35:00,74.65,74.86,74.55,74.85,344300.0,39.3432,39.4539,39.2905,39.4486,344300.0
2007-02-08 09:40:00,74.85,74.89,74.47,74.52,333000.0,39.4486,39.4697,39.2484,39.2747,333000.0
2007-02-08 09:45:00,74.52,74.6,74.42,74.47,201900.0,39.2747,39.3169,39.222,39.2484,201900.0
2007-02-08 09:50:00,74.47,74.7,74.45,74.66,229500.0,39.2484,39.3696,39.2378,39.3485,229500.0
2007-02-08 09:55:00,74.65,74.74,74.59,74.59,207900.0,39.3432,39.3907,39.3116,39.3116,207900.0
2007-02-08 10:00:00,74.6,74.64,74.54,74.64,168000.0,39.3169,39.338,39.2853,39.338,168000.0
2007-02-08 10:05:00,74.64,74.78,74.63,74.65,184000.0,39.338,39.4118,39.3327,39.3432,184000.0
2007-02-08 10:10:00,74.64,74.69,74.59,74.6,151200.0,39.338,39.3643,39.3116,39.3169,151200.0
2007-02-08 10:15:00,74.6,74.63,74.51,74.61,193000.0,39.3169,39.3327,39.2695,39.3222,193000.0
2007-02-08 10:20:00,74.61,74.8,74.61,74.75,292400.0,39.3222,39.4223,39.3222,39.3959,292400.0
2007-02-08 10:25:00,74.76,74.87,74.71,74.73,239300.0,39.4012,39.4592,39.3749,39.3854,239300.0
2007-02-08 10:30:00,74.72,74.91,74.63,74.89,346200.0,39.3801,39.4803,39.3327,39.4697,346200.0
2007-02-08 10:35:00,74.89,74.89,74.74,74.78,245100.0,39.4697,39.4697,39.3907,39.4118,245100.0
2007-02-08 10:40:00,74.78,74.78,74.6,74.65,195200.0,39.4118,39.4118,39.3169,39.3432,195200.0
2007-02-08 10:45:00,74.65,74.69,74.5,74.57,230000.0,39.3432,39.3643,39.2642,39.3011,230000.0
2007-02-08 10:50:00,74.57,74.6,74.43,74.6,230600.0,39.3011,39.3169,39.2273,39.3169,230600.0
2007-02-08 10:55:00,74.61,74.65,74.39,74.51,194000.0,39.3222,39.3432,39.2062,39.2695,194000.0
2007-02-08 11:00:00,74.51,74.52,74.4,74.48,232400.0,39.2695,39.2747,39.2115,39.2536,232400.0
2007-02-08 11:05:00,74.48,74.69,74.46,74.61,189300.0,39.2536,39.3643,39.2431,39.3222,189300.0
2007-02-08 11:10:00,74.61,74.66,74.55,74.64,190100.0,39.3222,39.3485,39.2905,39.338,190100.0
2007-02-08 11:15:00,74.64,74.78,74.56,74.59,225500.0,39.338,39.4118,39.2958,39.3116,225500.0
2007-02-08 11:20:00,74.6,74.72,74.58,74.7,129400.0,39.3169,39.3801,39.3063,39.3696,129400.0
2007-02-08 11:25:00,74.71,74.74,74.62,74.69,293200.0,39.3749,39.3907,39.3274,39.3643,293200.0
2007-02-08 11:30:00,74.69,74.7,74.6,74.6,146500.0,39.3643,39.3696,39.3169,39.3169,146500.0
2007-02-08 11:35:00,74.61,74.62,74.56,74.58,197200.0,39.3222,39.3274,39.2958,39.3063,197200.0
2007-02-08 11:40:00,74.59,74.63,74.55,74.62,351500.0,39.3116,39.3327,39.2905,39.3274,351500.0
2007-02-08 11:45:00,74.61,74.66,74.58,74.65,142700.0,39.3222,39.3485,39.3063,39.3432,142700.0
2007-02-08 11:50:00,74.64,74.72,74.62,74.67,173600.0,39.338,39.3801,39.3274,39.3538,173600.0
2007-02-08 11:55:00,74.67,74.77,74.65,74.75,250200.0,39.3538,39.4065,39.3432,39.3959,250200.0
2007-02-08 12:00:00,74.75,74.79,74.71,74.77,148500.0,39.3959,39.417,39.3749,39.4065,148500.0
2007-02-08 12:05:00,74.78,74.8,74.68,74.78,129500.0,39.4118,39.4223,39.359,39.4118,129500.0
2007-02-08 12:10:00,74.78,74.8,74.76,74.77,85500.0,39.4118,39.4223,39.4012,39.4065,85500.0
2007-02-08 12:15:00,74.77,74.85,74.76,74.85,102700.0,39.4065,39.4486,39.4012,39.4486,102700.0
2007-02-08 12:20:00,74.85,75.05,74.84,74.98,312300.0,39.4486,39.5541,39.4434,39.5172,312300.0
2007-02-08 12:25:00,74.99,75.0,74.87,74.91,132200.0,39.5224,39.5277,39.4592,39.4803,132200.0
2007-02-08 12:30:00,74.91,75.0,74.91,75.0,105100.0,39.4803,39.5277,39.4803,39.5277,105100.0
2007-02-08 12:35:00,75.0,75.01,74.92,74.97,134800.0,39.5277,39.533,39.4855,39.5119,134800.0
2007-02-08 12:40:00,74.97,75.0,74.95,74.97,83700.0,39.5119,39.5277,39.5013,39.5119,83700.0
2007-02-08 12:45:00,74.98,75.14,74.98,75.14,228800.0,39.5172,39.6015,39.5172,39.6015,228800.0
2007-02-08 12:50:00,75.14,75.18,75.05,75.07,150600.0,39.6015,39.6226,39.5541,39.5646,150600.0
2007-02-08 12:55:00,75.08,75.08,74.96,74.99,153300.0,39.5699,39.5699,39.5066,39.5224,153300.0
2007-02-08 13:00:00,75.0,75.05,74.97,75.01,142300.0,39.5277,39.5541,39.5119,39.533,142300.0
2007-02-08 13:05:00,75.01,75.15,75.0,75.13,127500.0,39.533,39.6068,39.5277,39.5962,127500.0
2007-02-08 13:10:00,75.13,75.13,75.0,75.02,146900.0,39.5962,39.5962,39.5277,39.5382,146900.0
2007-02-08 13:15:00,75.02,75.11,74.96,74.96,119600.0,39.5382,39.5857,39.5066,39.5066,119600.0
2007-02-08 13:20:00,74.97,75.05,74.9,74.91,264100.0,39.5119,39.5541,39.475,39.4803,264100.0
2007-02-08 13:25:00,74.92,75.0,74.86,74.98,108500.0,39.4855,39.5277,39.4539,39.5172,108500.0
2007-02-08 13:30:00,74.98,75.08,74.97,75.02,100600.0,39.5172,39.5699,39.5119,39.5382,100600.0
2007-02-08 13:35:00,75.03,75.06,74.97,74.97,113200.0,39.5435,39.5593,39.5119,39.5119,113200.0
2007-02-08 13:40:00,74.97,75.04,74.96,75.02,142400.0,39.5119,39.5488,39.5066,39.5382,142400.0
2007-02-08 13:45:00,75.01,75.04,74.96,75.02,107500.0,39.533,39.5488,39.5066,39.5382,107500.0
2007-02-08 13:50:00,75.03,75.05,74.93,74.99,131700.0,39.5435,39.5541,39.4908,39.5224,131700.0
2007-02-08 13:55:00,74.99,75.0,74.85,74.95,208500.0,39.5224,39.5277,39.4486,39.5013,208500.0
2007-02-08 14:00:00,74.95,75.17,74.91,75.15,186900.0,39.5013,39.6173,39.4803,39.6068,186900.0
2007-02-08 14:05:00,75.15,75.21,75.08,75.09,243400.0,39.6068,39.6384,39.5699,39.5751,243400.0
2007-02-08 14:10:00,75.08,75.18,75.08,75.16,98900.0,39.5699,39.6226,39.5699,39.612,98900.0
2007-02-08 14:15:00,75.15,75.16,75.02,75.12,221700.0,39.6068,39.612,39.5382,39.5909,221700.0
2007-02-08 14:20:00,75.12,75.27,75.1,75.26,246800.0,39.5909,39.67,39.5804,39.6647,246800.0
2007-02-08 14:25:00,75.27,75.45,75.26,75.39,437800.0,39.67,39.7649,39.6647,39.7332,437800.0
2007-02-08 14:30:00,75.39,75.43,75.3,75.34,194500.0,39.7332,39.7543,39.6858,39.7069,194500.0
2007-02-08 14:35:00,75.34,75.4,75.27,75.35,231800.0,39.7069,39.7385,39.67,39.7122,231800.0
2007-02-08 14:40:00,75.35,75.42,75.33,75.41,116300.0,39.7122,39.7491,39.7016,39.7438,116300.0
2007-02-08 14:45:00,75.42,75.48,75.4,75.47,174300.0,39.7491,39.7807,39.7385,39.7754,174300.0
2007-02-08 14:50:00,75.47,75.56,75.39,75.55,231700.0,39.7754,39.8228,39.7332,39.8176,231700.0
2007-02-08 14:55:00,75.56,75.63,75.5,75.59,341900.0,39.8228,39.8597,39.7912,39.8387,341900.0
2007-02-08 15:00:00,75.57,75.6,75.56,75.56,117300.0,39.8281,39.8439,39.8228,39.8228,117300.0
2007-02-08 15:05:00,75.57,75.58,75.48,75.55,195500.0,39.8281,39.8334,39.7807,39.8176,195500.0
2007-02-08 15:10:00,75.54,75.57,75.54,75.55,136000.0,39.8123,39.8281,39.8123,39.8176,136000.0
2007-02-08 15:15:00,75.55,75.57,75.47,75.51,187800.0,39.8176,39.8281,39.7754,39.7965,187800.0
2007-02-08 15:20:00,75.5,75.62,75.45,75.57,207200.0,39.7912,39.8545,39.7649,39.8281,207200.0
2007-02-08 15:25:00,75.57,75.58,75.48,75.52,207000.0,39.8281,39.8334,39.7807,39.8018,207000.0
2007-02-08 15:30:00,75.53,75.62,75.51,75.59,251000.0,39.807,39.8545,39.7965,39.8387,251000.0
2007-02-08 15:35:00,75.59,75.62,75.53,75.55,210600.0,39.8387,39.8545,39.807,39.8176,210600.0
2007-02-08 15:40:00,75.55,75.58,75.41,75.41,392100.0,39.8176,39.8334,39.7438,39.7438,392100.0
2007-02-08 15:45:00,75.41,75.46,75.28,75.32,271300.0,39.7438,39.7701,39.6753,39.6964,271300.0
2007-02-08 15:50:00,75.32,75.42,75.29,75.33,297800.0,39.6964,39.7491,39.6805,39.7016,297800.0
2007-02-08 15:55:00,75.33,75.42,75.32,75.42,370900.0,39.7016,39.7491,39.6964,39.7491,370900.0
2007-02-09 09:30:00,75.46,75.61,75.4,75.61,477300.0,39.7701,39.8492,39.7385,39.8492,477300.0
2007-02-09 09:35:00,75.6,75.65,75.35,75.42,367700.0,39.8439,39.8703,39.7122,39.7491,367700.0
2007-02-09 09:40:00,75.43,75.64,75.41,75.59,211700.0,39.7543,39.865,39.7438,39.8387,211700.0
2007-02-09 09:45:00,75.58,75.7,75.57,75.61,292700.0,39.8334,39.8966,39.8281,39.8492,292700.0
2007-02-09 09:50:00,75.6,75.73,75.6,75.66,202200.0,39.8439,39.9124,39.8439,39.8755,202200.0
2007-02-09 09:55:00,75.65,75.67,75.45,75.48,204200.0,39.8703,39.8808,39.7649,39.7807,204200.0
2007-02-09 10:00:00,75.48,75.53,75.36,75.39,352400.0,39.7807,39.807,39.7174,39.7332,352400.0
2007-02-09 10:05:00,75.39,75.49,75.32,75.34,260800.0,39.7332,39.7859,39.6964,39.7069,260800.0
2007-02-09 10:10:00,75.35,75.42,75.32,75.36,296700.0,39.7122,39.7491,39.6964,39.7174,296700.0
2007-02-09 10:15:00,75.37,75.45,75.31,75.32,187300.0,39.7227,39.7649,39.6911,39.6964,187300.0
2007-02-09 10:20:00,75.32,75.33,75.24,75.27,187000.0,39.6964,39.7016,39.6542,39.67,187000.0
2007-02-09 10:25:00,75.26,75.32,75.18,75.3,271700.0,39.6647,39.6964,39.6226,39.6858,271700.0
2007-02-09 10:30:00,75.3,75.37,75.2,75.21,192700.0,39.6858,39.7227,39.6331,39.6384,192700.0
2007-02-09 10:35:00,75.2,75.22,75.05,75.08,357700.0,39.6331,39.6436,39.5541,39.5699,357700.0
2007-02-09 10:40:00,75.06,75.13,74.99,75.06,386400.0,39.5593,39.5962,39.5224,39.5593,386400.0
2007-02-09 10:45:00,75.05,75.11,75.02,75.05,161300.0,39.5541,39.5857,39.5382,39.5541,161300.0
2007-02-09 10:50:00,75.05,75.06,74.98,75.04,173800.0,39.5541,39.5593,39.5172,39.5488,173800.0
2007-02-09 10:55:00,75.03,75.08,74.98,74.99,228700.0,39.5435,39.5699,39.5172,39.5224,228700.0
2007-02-09 11:00:00,74.99,75.04,74.93,75.03,285400.0,39.5224,39.5488,39.4908,39.5435,285400.0
2007-02-09 11:05:00,75.03,75.17,75.03,75.16,227900.0,39.5435,39.6173,39.5435,39.612,227900.0
2007-02-09 11:10:00,75.16,75.21,75.12,75.2,126000.0,39.612,39.6384,39.5909,39.6331,126000.0
2007-02-09 11:15:00,75.21,75.22,75.14,75.17,127900.0,39.6384,39.6436,39.6015,39.6173,127900.0
2007-02-09 11:20:00,75.16,75.22,75.14,75.22,139600.0,39.612,39.6436,39.6015,39.6436,139600.0
2007-02-09 11:25:00,75.21,75.22,75.06,75.08,171000.0,39.6384,39.6436,39.5593,39.5699,171000.0
2007-02-09 11:30:00,75.08,75.1,75.03,75.09,143600.0,39.5699,39.5804,39.5435,39.5751,143600.0
2007-02-09 11:35:00,75.08,75.3,75.08,75.19,204100.0,39.5699,39.6858,39.5699,39.6278,204100.0
2007-02-09 11:40:00,75.19,75.43,75.17,75.41,277000.0,39.6278,39.7543,39.6173,39.7438,277000.0
2007-02-09 11:45:00,75.41,75.42,75.35,75.4,166600.0,39.7438,39.7491,39.7122,39.7385,166600.0
2007-02-09 11:50:00,75.4,75.41,75.34,75.37,124900.0,39.7385,39.7438,39.7069,39.7227,124900.0
2007-02-09 11:55:00,75.37,75.37,75.21,75.23,129000.0,39.7227,39.7227,39.6384,39.6489,129000.0
2007-02-09 12:00:00,75.24,75.41,75.23,75.36,206600.0,39.6542,39.7438,39.6489,39.7174,206600.0
2007-02-09 12:05:00,75.36,75.39,75.32,75.37,114900.0,39.7174,39.7332,39.6964,39.7227,114900.0
2007-02-09 12:10:00,75.38,75.43,75.35,75.42,92700.0,39.728,39.7543,39.7122,39.7491,92700.0
2007-02-09 12:15:00,75.43,75.49,75.37,75.47,160500.0,39.7543,39.7859,39.7227,39.7754,160500.0
2007-02-09 12:20:00,75.47,75.56,75.47,75.54,151200.0,39.7754,39.8228,39.7754,39.8123,151200.0
2007-02-09 12:25:00,75.54,75.6,75.53,75.54,135300.0,39.8123,39.8439,39.807,39.8123,135300.0
2007-02-09 12:30:00,75.55,75.55,75.23,75.25,242300.0,39.8176,39.8176,39.6489,39.6595,242300.0
2007-02-09 12:35:00,75.23,75.46,75.22,75.46,200600.0,39.6489,39.7701,39.6436,39.7701,200600.0
2007-02-09 12:40:00,75.46,75.56,75.46,75.56,190500.0,39.7701,39.8228,39.7701,39.8228,190500.0
2007-02-09 12:45:00,75.56,75.67,75.48,75.57,205700.0,39.8228,39.8808,39.7807,39.8281,205700.0
2007-02-09 12:50:00,75.57,75.62,75.36,75.49,154900.0,39.8281,39.8545,39.7174,39.7859,154900.0
2007-02-09 12:55:00,75.5,75.55,75.4,75.51,142800.0,39.7912,39.8176,39.7385,39.7965,142800.0
2007-02-09 13:00:00,75.51,75.51,75.35,75.36,134600.0,39.7965,39.7965,39.7122,39.7174,134600.0
2007-02-09 13:05:00,75.37,75.53,75.37,75.49,139700.0,39.7227,39.807,39.7227,39.7859,139700.0
2007-02-09 13:10:00,75.49,75.49,75.43,75.47,54200.0,39.7859,39.7859,39.7543,39.7754,54200.0
2007-02-09 13:15:00,75.46,75.46,75.34,75.4,126200.0,39.7701,39.7701,39.7069,39.7385,126200.0
2007-02-09 13:20:00,75.4,75.49,75.38,75.44,101900.0,39.7385,39.7859,39.728,39.7596,101900.0
2007-02-09 13:25:00,75.44,75.52,75.44,75.5,95700.0,39.7596,39.8018,39.7596,39.7912,95700.0
2007-02-09 13:30:00,75.5,75.53,75.3,75.32,184400.0,39.7912,39.807,39.6858,39.6964,184400.0
2007-02-09 13:35:00,75.32,75.4,75.26,75.32,265100.0,39.6964,39.7385,39.6647,39.6964,265100.0
2007-02-09 13:40:00,75.33,75.49,75.32,75.49,136100.0,39.7016,39.7859,39.6964,39.7859,136100.0
2007-02-09 13:45:00,75.49,75.53,75.25,75.3,197900.0,39.7859,39.807,39.6595,39.6858,197900.0
2007-02-09 13:50:00,75.3,75.41,75.22,75.41,153500.0,39.6858,39.7438,39.6436,39.7438,153500.0
2007-02-09 13:55:00,75.41,75.44,75.32,75.34,81800.0,39.7438,39.7596,39.6964,39.7069,81800.0
2007-02-09 14:00:00,75.35,75.42,75.28,75.39,160400.0,39.7122,39.7491,39.6753,39.7332,160400.0
2007-02-09 14:05:00,75.39,75.4,75.22,75.25,298700.0,39.7332,39.7385,39.6436,39.6595,298700.0
2007-02-09 14:10:00,75.25,75.25,75.05,75.07,290000.0,39.6595,39.6595,39.5541,39.5646,290000.0
2007-02-09 14:15:00,75.06,75.17,74.98,75.09,340800.0,39.5593,39.6173,39.5172,39.5751,340800.0
2007-02-09 14:20:00,75.09,75.23,75.08,75.21,205600.0,39.5751,39.6489,39.5699,39.6384,205600.0
2007-02-09 14:25:00,75.21,75.22,75.09,75.17,171200.0,39.6384,39.6436,39.5751,39.6173,171200.0
2007-02-09 14:30:00,75.18,75.21,74.99,74.99,146400.0,39.6226,39.6384,39.5224,39.5224,146400.0
2007-02-09 14:35:00,74.99,75.14,74.91,75.14,271100.0,39.5224,39.6015,39.4803,39.6015,271100.0
2007-02-09 14:40:00,75.15,75.19,75.11,75.15,112700.0,39.6068,39.6278,39.5857,39.6068,112700.0
2007-02-09 14:45:00,75.15,75.26,75.05,75.23,182800.0,39.6068,39.6647,39.5541,39.6489,182800.0
2007-02-09 14:50:00,75.24,75.25,75.06,75.07,186800.0,39.6542,39.6595,39.5593,39.5646,186800.0
2007-02-09 14:55:00,75.07,75.18,75.01,75.17,185800.0,39.5646,39.6226,39.533,39.6173,185800.0
2007-02-09 15:00:00,75.18,75.27,75.15,75.26,128400.0,39.6226,39.67,39.6068,39.6647,128400.0
2007-02-09 15:05:00,75.26,75.35,75.24,75.25,192500.0,39.6647,39.7122,39.6542,39.6595,192500.0
2007-02-09 15:10:00,75.25,75.34,75.25,75.28,204700.0,39.6595,39.7069,39.6595,39.6753,204700.0
2007-02-09 15:15:00,75.27,75.28,75.14,75.15,103300.0,39.67,39.6753,39.6015,39.6068,103300.0
2007-02-09 15:20:00,75.15,75.21,75.09,75.2,161700.0,39.6068,39.6384,39.5751,39.6331,161700.0
2007-02-09 15:25:00,75.21,75.3,75.19,75.2,157100.0,39.6384,39.6858,39.6278,39.6331,157100.0
2007-02-09 15:30:00,75.2,75.23,75.05,75.15,269900.0,39.6331,39.6489,39.5541,39.6068,269900.0
2007-02-09 15:35:00,75.15,75.24,75.15,75.23,152400.0,39.6068,39.6542,39.6068,39.6489,152400.0
2007-02-09 15:40:00,75.23,75.26,75.06,75.07,219600.0,39.6489,39.6647,39.5593,39.5646,219600.0
2007-02-09 15:45:00,75.07,75.12,75.03,75.08,218800.0,39.5646,39.5909,39.5435,39.5699,218800.0
2007-02-09 15:50:00,75.08,75.15,75.05,75.14,228600.0,39.5699,39.6068,39.5541,39.6015,228600.0
2007-02-09 15:55:00,75.14,75.27,75.13,75.22,362000.0,39.6015,39.67,39.5962,39.6436,362000.0
2007-02-12 09:30:00,74.93,74.93,74.64,74.81,540700.0,39.4908,39.4908,39.338,39.4276,540700.0
2007-02-12 09:35:00,74.79,74.87,74.72,74.83,202500.0,39.417,39.4592,39.3801,39.4381,202500.0
2007-02-12 09:40:00,74.81,74.92,74.78,74.89,171200.0,39.4276,39.4855,39.4118,39.4697,171200.0
2007-02-12 09:45:00,74.9,74.95,74.74,74.77,212400.0,39.475,39.5013,39.3907,39.4065,212400.0
2007-02-12 09:50:00,74.79,74.9,74.77,74.9,95400.0,39.417,39.475,39.4065,39.475,95400.0
2007-02-12 09:55:00,74.9,74.98,74.82,74.9,163000.0,39.475,39.5172,39.4328,39.475,163000.0
2007-02-12 10:00:00,74.89,74.91,74.82,74.91,171500.0,39.4697,39.4803,39.4328,39.4803,171500.0
2007-02-12 10:05:00,74.91,74.95,74.82,74.84,124900.0,39.4803,39.5013,39.4328,39.4434,124900.0
2007-02-12 10:10:00,74.88,74.98,74.83,74.93,155600.0,39.4645,39.5172,39.4381,39.4908,155600.0
2007-02-12 10:15:00,74.93,74.98,74.88,74.97,273400.0,39.4908,39.5172,39.4645,39.5119,273400.0
2007-02-12 10:20:00,74.95,75.07,74.92,74.95,227900.0,39.5013,39.5646,39.4855,39.5013,227900.0
2007-02-12 10:25:00,74.95,74.97,74.82,74.87,287700.0,39.5013,39.5119,39.4328,39.4592,287700.0
2007-02-12 10:30:00,74.87,74.9,74.82,74.83,127200.0,39.4592,39.475,39.4328,39.4381,127200.0
2007-02-12 10:35:00,74.82,74.85,74.72,74.76,128000.0,39.4328,39.4486,39.3801,39.4012,128000.0
2007-02-12 10:40:00,74.75,74.84,74.72,74.8,178500.0,39.3959,39.4434,39.3801,39.4223,178500.0
2007-02-12 10:45:00,74.79,74.79,74.66,74.67,182600.0,39.417,39.417,39.3485,39.3538,182600.0
2007-02-12 10:50:00,74.68,74.71,74.61,74.64,150700.0,39.359,39.3749,39.3222,39.338,150700.0
2007-02-12 10:55:00,74.63,74.77,74.61,74.75,215100.0,39.3327,39.4065,39.3222,39.3959,215100.0
2007-02-12 11:00:00,74.7,74.74,74.66,74.68,227900.0,39.3696,39.3907,39.3485,39.359,227900.0
2007-02-12 11:05:00,74.67,74.75,74.67,74.73,217500.0,39.3538,39.3959,39.3538,39.3854,217500.0
2007-02-12 11:10:00,74.72,74.77,74.66,74.74,201700.0,39.3801,39.4065,39.3485,39.3907,201700.0
2007-02-12 11:15:00,74.75,74.76,74.68,74.74,88900.0,39.3959,39.4012,39.359,39.3907,88900.0
2007-02-12 11:20:00,74.73,74.78,74.66,74.69,182300.0,39.3854,39.4118,39.3485,39.3643,182300.0
2007-02-12 11:25:00,74.69,74.71,74.59,74.64,217200.0,39.3643,39.3749,39.3116,39.338,217200.0
2007-02-12 11:30:00,74.64,74.65,74.57,74.63,185300.0,39.338,39.3432,39.3011,39.3327,185300.0
2007-02-12 11:35:00,74.63,74.63,74.52,74.62,188300.0,39.3327,39.3327,39.2747,39.3274,188300.0
2007-02-12 11:40:00,74.63,74.7,74.61,74.66,127400.0,39.3327,39.3696,39.3222,39.3485,127400.0
2007-02-12 11:45:00,74.66,74.76,74.66,74.71,92800.0,39.3485,39.4012,39.3485,39.3749,92800.0
2007-02-12 11:50:00,74.71,74.78,74.7,74.78,187400.0,39.3749,39.4118,39.3696,39.4118,187400.0
2007-02-12 11:55:00,74.79,74.89,74.79,74.87,161200.0,39.417,39.4697,39.417,39.4592,161200.0
2007-02-12 12:00:00,74.86,74.87,74.81,74.85,137200.0,39.4539,39.4592,39.4276,39.4486,137200.0
2007-02-12 12:05:00,74.86,74.88,74.78,74.8,114100.0,39.4539,39.4645,39.4118,39.4223,114100.0
2007-02-12 12:10:00,74.8,74.8,74.73,74.74,45600.0,39.4223,39.4223,39.3854,39.3907,45600.0
2007-02-12 12:15:00,74.74,74.82,74.73,74.78,55600.0,39.3907,39.4328,39.3854,39.4118,55600.0
2007-02-12 12:20:00,74.78,74.79,74.72,74.73,59100.0,39.4118,39.417,39.3801,39.3854,59100.0
2007-02-12 12:25:00,74.73,74.86,74.7,74.82,130300.0,39.3854,39.4539,39.3696,39.4328,130300.0
2007-02-12 12:30:00,74.82,74.87,74.76,74.84,69300.0,39.4328,39.4592,39.4012,39.4434,69300.0
2007-02-12 12:35:00,74.84,74.84,74.72,74.75,56500.0,39.4434,39.4434,39.3801,39.3959,56500.0
2007-02-12 12:40:00,74.74,74.82,74.74,74.79,61300.0,39.3907,39.4328,39.3907,39.417,61300.0
2007-02-12 12:45:00,74.79,74.83,74.73,74.76,92300.0,39.417,39.4381,39.3854,39.4012,92300.0
2007-02-12 12:50:00,74.76,74.79,74.67,74.69,63300.0,39.4012,39.417,39.3538,39.3643,63300.0
2007-02-12 12:55:00,74.69,74.72,74.59,74.59,100900.0,39.3643,39.3801,39.3116,39.3116,100900.0
2007-02-12 13:00:00,74.6,74.62,74.56,74.57,117900.0,39.3169,39.3274,39.2958,39.3011,117900.0
2007-02-12 13:05:00,74.58,74.65,74.57,74.6,141200.0,39.3063,39.3432,39.3011,39.3169,141200.0
2007-02-12 13:10:00,74.59,74.61,74.52,74.58,185100.0,39.3116,39.3222,39.2747,39.3063,185100.0
2007-02-12 13:15:00,74.58,74.59,74.52,74.55,102300.0,39.3063,39.3116,39.2747,39.2905,102300.0
2007-02-12 13:20:00,74.55,74.59,74.51,74.51,75300.0,39.2905,39.3116,39.2695,39.2695,75300.0
2007-02-12 13:25:00,74.51,74.63,74.5,74.59,113600.0,39.2695,39.3327,39.2642,39.3116,113600.0
2007-02-12 13:30:00,74.59,74.62,74.5,74.5,139800.0,39.3116,39.3274,39.2642,39.2642,139800.0
2007-02-12 13:35:00,74.51,74.54,74.46,74.47,248700.0,39.2695,39.2853,39.2431,39.2484,248700.0
2007-02-12 13:40:00,74.47,74.54,74.41,74.43,208400.0,39.2484,39.2853,39.2167,39.2273,208400.0
2007-02-12 13:45:00,74.44,74.46,74.34,74.4,263500.0,39.2326,39.2431,39.1799,39.2115,263500.0
2007-02-12 13:50:00,74.41,74.42,74.33,74.35,307400.0,39.2167,39.222,39.1746,39.1851,307400.0
2007-02-12 13:55:00,74.35,74.53,74.34,74.52,261300.0,39.1851,39.28,39.1799,39.2747,261300.0
2007-02-12 14:00:00,74.48,74.68,74.47,74.66,204400.0,39.2536,39.359,39.2484,39.3485,204400.0
2007-02-12 14:05:00,74.67,74.69,74.57,74.6,151100.0,39.3538,39.3643,39.3011,39.3169,151100.0
2007-02-12 14:10:00,74.6,74.65,74.59,74.63,96500.0,39.3169,39.3432,39.3116,39.3327,96500.0
2007-02-12 14:15:00,74.63,74.66,74.59,74.62,144600.0,39.3327,39.3485,39.3116,39.3274,144600.0
2007-02-12 14:20:00,74.62,74.72,74.62,74.7,195700.0,39.3274,39.3801,39.3274,39.3696,195700.0
2007-02-12 14:25:00,74.7,74.71,74.61,74.61,131400.0,39.3696,39.3749,39.3222,39.3222,131400.0
2007-02-12 14:30:00,74.61,74.64,74.52,74.55,193200.0,39.3222,39.338,39.2747,39.2905,193200.0
2007-02-12 14:35:00,74.55,74.57,74.48,74.5,157800.0,39.2905,39.3011,39.2536,39.2642,157800.0
2007-02-12 14:40:00,74.5,74.6,74.47,74.6,126900.0,39.2642,39.3169,39.2484,39.3169,126900.0
2007-02-12 14:45:00,74.59,74.6,74.44,74.45,195600.0,39.3116,39.3169,39.2326,39.2378,195600.0
2007-02-12 14:50:00,74.45,74.56,74.45,74.56,180300.0,39.2378,39.2958,39.2378,39.2958,180300.0
2007-02-12 14:55:00,74.56,74.59,74.48,74.56,154600.0,39.2958,39.3116,39.2536,39.2958,154600.0
2007-02-12 15:00:00,74.55,74.59,74.48,74.51,112700.0,39.2905,39.3116,39.2536,39.2695,112700.0
2007-02-12 15:05:00,74.51,74.52,74.43,74.45,113500.0,39.2695,39.2747,39.2273,39.2378,113500.0
2007-02-12 15:10:00,74.45,74.55,74.37,74.49,277600.0,39.2378,39.2905,39.1957,39.2589,277600.0
2007-02-12 15:15:00,74.5,74.57,74.41,74.55,125000.0,39.2642,39.3011,39.2167,39.2905,125000.0
2007-02-12 15:20:00,74.55,74.7,74.5,74.66,218500.0,39.2905,39.3696,39.2642,39.3485,218500.0
2007-02-12 15:25:00,74.66,74.7,74.57,74.63,172800.0,39.3485,39.3696,39.3011,39.3327,172800.0
2007-02-12 15:30:00,74.64,74.66,74.62,74.66,132700.0,39.338,39.3485,39.3274,39.3485,132700.0
2007-02-12 15:35:00,74.67,74.7,74.65,74.68,168500.0,39.3538,39.3696,39.3432,39.359,168500.0
2007-02-12 15:40:00,74.68,74.69,74.61,74.68,228300.0,39.359,39.3643,39.3222,39.359,228300.0
2007-02-12 15:45:00,74.66,74.72,74.65,74.67,218900.0,39.3485,39.3801,39.3432,39.3538,218900.0
2007-02-12 15:50:00,74.7,74.7,74.66,74.68,169700.0,39.3696,39.3696,39.3485,39.359,169700.0
2007-02-12 15:55:00,74.68,74.71,74.56,74.6,373500.0,39.359,39.3749,39.2958,39.3169,373500.0
2007-02-13 09:30:00,74.8,74.96,74.59,74.96,420900.0,39.4223,39.5066,39.3116,39.5066,420900.0
2007-02-13 09:35:00,74.96,74.99,74.85,74.94,249300.0,39.5066,39.5224,39.4486,39.4961,249300.0
2007-02-13 09:40:00,74.93,75.02,74.91,74.95,243800.0,39.4908,39.5382,39.4803,39.5013,243800.0
2007-02-13 09:45:00,74.95,74.99,74.91,74.99,206700.0,39.5013,39.5224,39.4803,39.5224,206700.0
2007-02-13 09:50:00,74.99,75.1,74.95,75.1,229500.0,39.5224,39.5804,39.5013,39.5804,229500.0
2007-02-13 09:55:00,75.11,75.12,74.9,75.05,265500.0,39.5857,39.5909,39.475,39.5541,265500.0
2007-02-13 10:00:00,75.04,75.06,74.98,74.99,192200.0,39.5488,39.5593,39.5172,39.5224,192200.0
2007-02-13 10:05:00,74.98,75.06,74.96,75.02,206100.0,39.5172,39.5593,39.5066,39.5382,206100.0
2007-02-13 10:10:00,75.03,75.06,74.95,74.95,192700.0,39.5435,39.5593,39.5013,39.5013,192700.0
2007-02-13 10:15:00,74.96,75.0,74.91,74.99,147800.0,39.5066,39.5277,39.4803,39.5224,147800.0
2007-02-13 10:20:00,75.0,75.06,74.97,75.02,211800.0,39.5277,39.5593,39.5119,39.5382,211800.0
2007-02-13 10:25:00,75.01,75.05,75.0,75.0,138100.0,39.533,39.5541,39.5277,39.5277,138100.0
2007-02-13 10:30:00,75.0,75.08,74.98,75.05,267400.0,39.5277,39.5699,39.5172,39.5541,267400.0
2007-02-13 10:35:00,75.06,75.14,75.02,75.13,254800.0,39.5593,39.6015,39.5382,39.5962,254800.0
2007-02-13 10:40:00,75.13,75.14,75.11,75.13,158500.0,39.5962,39.6015,39.5857,39.5962,158500.0
2007-02-13 10:45:00,75.12,75.17,75.11,75.16,206900.0,39.5909,39.6173,39.5857,39.612,206900.0
2007-02-13 10:50:00,75.16,75.16,74.98,74.99,159900.0,39.612,39.612,39.5172,39.5224,159900.0
2007-02-13 10:55:00,75.0,75.1,74.99,75.09,170600.0,39.5277,39.5804,39.5224,39.5751,170600.0
2007-02-13 11:00:00,75.09,75.16,75.08,75.14,130800.0,39.5751,39.612,39.5699,39.6015,130800.0
2007-02-13 11:05:00,75.14,75.14,75.07,75.08,134500.0,39.6015,39.6015,39.5646,39.5699,134500.0
2007-02-13 11:10:00,75.07,75.1,75.02,75.04,120200.0,39.5646,39.5804,39.5382,39.5488,120200.0
2007-02-13 11:15:00,75.03,75.1,75.03,75.03,115400.0,39.5435,39.5804,39.5435,39.5435,115400.0
2007-02-13 11:20:00,75.03,75.08,74.96,75.07,225500.0,39.5435,39.5699,39.5066,39.5646,225500.0
2007-02-13 11:25:00,75.07,75.15,75.06,75.09,189600.0,39.5646,39.6068,39.5593,39.5751,189600.0
2007-02-13 11:30:00,75.1,75.3,75.1,75.28,256800.0,39.5804,39.6858,39.5804,39.6753,256800.0
2007-02-13 11:35:00,75.28,75.3,75.2,75.27,174300.0,39.6753,39.6858,39.6331,39.67,174300.0
2007-02-13 11:40:00,75.26,75.32,75.22,75.32,138300.0,39.6647,39.6964,39.6436,39.6964,138300.0
2007-02-13 11:45:00,75.31,75.34,75.25,75.28,216600.0,39.6911,39.7069,39.6595,39.6753,216600.0
2007-02-13 11:50:00,75.28,75.3,75.27,75.29,97400.0,39.6753,39.6858,39.67,39.6805,97400.0
2007-02-13 11:55:00,75.3,75.35,75.29,75.31,140000.0,39.6858,39.7122,39.6805,39.6911,140000.0
2007-02-13 12:00:00,75.31,75.33,75.29,75.33,126100.0,39.6911,39.7016,39.6805,39.7016,126100.0
2007-02-13 12:05:00,75.33,75.36,75.32,75.34,124400.0,39.7016,39.7174,39.6964,39.7069,124400.0
2007-02-13 12:10:00,75.35,75.43,75.34,75.39,143100.0,39.7122,39.7543,39.7069,39.7332,143100.0
2007-02-13 12:15:00,75.39,75.47,75.38,75.47,97200.0,39.7332,39.7754,39.728,39.7754,97200.0
2007-02-13 12:20:00,75.47,75.47,75.4,75.42,252300.0,39.7754,39.7754,39.7385,39.7491,252300.0
2007-02-13 12:25:00,75.42,75.42,75.33,75.34,180700.0,39.7491,39.7491,39.7016,39.7069,180700.0
2007-02-13 12:30:00,75.34,75.34,75.24,75.3,126000.0,39.7069,39.7069,39.6542,39.6858,126000.0
2007-02-13 12:35:00,75.29,75.31,75.28,75.31,72000.0,39.6805,39.6911,39.6753,39.6911,72000.0
2007-02-13 12:40:00,75.31,75.37,75.28,75.29,102400.0,39.6911,39.7227,39.6753,39.6805,102400.0
2007-02-13 12:45:00,75.29,75.3,75.19,75.21,134200.0,39.6805,39.6858,39.6278,39.6384,134200.0
2007-02-13 12:50:00,75.21,75.25,75.2,75.25,55600.0,39.6384,39.6595,39.6331,39.6595,55600.0
2007-02-13 12:55:00,75.25,75.28,75.2,75.23,102100.0,39.6595,39.6753,39.6331,39.6489,102100.0
2007-02-13 13:00:00,75.23,75.28,75.21,75.21,119600.0,39.6489,39.6753,39.6384,39.6384,119600.0
2007-02-13 13:05:00,75.22,75.3,75.19,75.28,231400.0,39.6436,39.6858,39.6278,39.6753,231400.0
2007-02-13 13:10:00,75.27,75.35,75.27,75.32,120900.0,39.67,39.7122,39.67,39.6964,120900.0
2007-02-13 13:15:00,75.33,75.46,75.33,75.42,122500.0,39.7016,39.7701,39.7016,39.7491,122500.0
2007-02-13 13:20:00,75.41,75.49,75.41,75.43,127800.0,39.7438,39.7859,39.7438,39.7543,127800.0
2007-02-13 13:25:00,75.43,75.43,75.36,75.42,106700.0,39.7543,39.7543,39.7174,39.7491,106700.0
2007-02-13 13:30:00,75.43,75.45,75.41,75.43,95700.0,39.7543,39.7649,39.7438,39.7543,95700.0
2007-02-13 13:35:00,75.43,75.43,75.24,75.28,161300.0,39.7543,39.7543,39.6542,39.6753,161300.0
2007-02-13 13:40:00,75.28,75.35,75.28,75.35,98000.0,39.6753,39.7122,39.6753,39.7122,98000.0
2007-02-13 13:45:00,75.34,75.42,75.34,75.36,147500.0,39.7069,39.7491,39.7069,39.7174,147500.0
2007-02-13 13:50:00,75.35,75.4,75.32,75.4,76400.0,39.7122,39.7385,39.6964,39.7385,76400.0
2007-02-13 13:55:00,75.41,75.41,75.38,75.39,53200.0,39.7438,39.7438,39.728,39.7332,53200.0
2007-02-13 14:00:00,75.4,75.43,75.35,75.43,109900.0,39.7385,39.7543,39.7122,39.7543,109900.0
2007-02-13 14:05:00,75.43,75.5,75.42,75.45,174200.0,39.7543,39.7912,39.7491,39.7649,174200.0
2007-02-13 14:10:00,75.44,75.48,75.41,75.45,112600.0,39.7596,39.7807,39.7438,39.7649,112600.0
2007-02-13 14:15:00,75.45,75.46,75.4,75.43,131900.0,39.7649,39.7701,39.7385,39.7543,131900.0
2007-02-13 14:20:00,75.43,75.44,75.38,75.4,133400.0,39.7543,39.7596,39.728,39.7385,133400.0
2007-02-13 14:25:00,75.4,75.48,75.39,75.41,155000.0,39.7385,39.7807,39.7332,39.7438,155000.0
2007-02-13 14:30:00,75.4,75.43,75.34,75.34,104700.0,39.7385,39.7543,39.7069,39.7069,104700.0
2007-02-13 14:35:00,75.34,75.36,75.27,75.28,105900.0,39.7069,39.7174,39.67,39.6753,105900.0
2007-02-13 14:40:00,75.28,75.32,75.25,75.26,77100.0,39.6753,39.6964,39.6595,39.6647,77100.0
2007-02-13 14:45:00,75.25,75.38,75.25,75.37,131300.0,39.6595,39.728,39.6595,39.7227,131300.0
2007-02-13 14:50:00,75.37,75.41,75.36,75.36,81200.0,39.7227,39.7438,39.7174,39.7174,81200.0
2007-02-13 14:55:00,75.37,75.46,75.36,75.39,133800.0,39.7227,39.7701,39.7174,39.7332,133800.0
2007-02-13 15:00:00,75.39,75.46,75.39,75.43,139200.0,39.7332,39.7701,39.7332,39.7543,139200.0
2007-02-13 15:05:00,75.44,75.45,75.42,75.42,106300.0,39.7596,39.7649,39.7491,39.7491,106300.0
2007-02-13 15:10:00,75.42,75.43,75.3,75.31,176100.0,39.7491,39.7543,39.6858,39.6911,176100.0
2007-02-13 15:15:00,75.31,75.35,75.3,75.34,97000.0,39.6911,39.7122,39.6858,39.7069,97000.0
2007-02-13 15:20:00,75.34,75.4,75.31,75.36,172500.0,39.7069,39.7385,39.6911,39.7174,172500.0
2007-02-13 15:25:00,75.36,75.38,75.33,75.36,155000.0,39.7174,39.728,39.7016,39.7174,155000.0
2007-02-13 15:30:00,75.36,75.4,75.36,75.39,120000.0,39.7174,39.7385,39.7174,39.7332,120000.0
2007-02-13 15:35:00,75.39,75.46,75.34,75.44,189300.0,39.7332,39.7701,39.7069,39.7596,189300.0
2007-02-13 15:40:00,75.44,75.5,75.42,75.47,375200.0,39.7596,39.7912,39.7491,39.7754,375200.0
2007-02-13 15:45:00,75.47,75.48,75.41,75.42,225700.0,39.7754,39.7807,39.7438,39.7491,225700.0
2007-02-13 15:50:00,75.43,75.43,75.23,75.41,2113600.0,39.7543,39.7543,39.6489,39.7438,2113600.0
2007-02-13 15:55:00,75.41,75.5,75.4,75.46,546300.0,39.7438,39.7912,39.7385,39.7701,546300.0
2007-02-14 09:30:00,75.9,75.9,75.45,75.52,368700.0,40.002,40.002,39.7649,39.8018,368700.0
2007-02-14 09:35:00,75.51,75.65,75.45,75.59,276600.0,39.7965,39.8703,39.7649,39.8387,276600.0
2007-02-14 09:40:00,75.59,75.6,75.38,75.45,215200.0,39.8387,39.8439,39.728,39.7649,215200.0
2007-02-14 09:45:00,75.47,75.48,75.35,75.38,174300.0,39.7754,39.7807,39.7122,39.728,174300.0
2007-02-14 09:50:00,75.39,75.41,75.31,75.32,191000.0,39.7332,39.7438,39.6911,39.6964,191000.0
2007-02-14 09:55:00,75.32,75.48,75.24,75.48,253600.0,39.6964,39.7807,39.6542,39.7807,253600.0
2007-02-14 10:00:00,75.47,75.76,75.43,75.61,347600.0,39.7754,39.9282,39.7543,39.8492,347600.0
2007-02-14 10:05:00,75.61,75.75,75.58,75.72,240100.0,39.8492,39.923,39.8334,39.9072,240100.0
2007-02-14 10:10:00,75.7,75.73,75.56,75.64,188600.0,39.8966,39.9124,39.8228,39.865,188600.0
2007-02-14 10:15:00,75.64,75.8,75.64,75.73,201400.0,39.865,39.9493,39.865,39.9124,201400.0
2007-02-14 10:20:00,75.73,75.91,75.73,75.81,219400.0,39.9124,40.0073,39.9124,39.9546,219400.0
2007-02-14 10:25:00,75.81,75.9,75.77,75.89,190700.0,39.9546,40.002,39.9335,39.9968,190700.0
2007-02-14 10:30:00,75.87,76.0,75.72,75.87,446700.0,39.9862,40.0547,39.9072,39.9862,446700.0
2007-02-14 10:35:00,75.88,76.0,75.83,75.84,582400.0,39.9915,40.0547,39.9651,39.9704,582400.0
2007-02-14 10:40:00,75.83,75.84,75.59,75.62,467600.0,39.9651,39.9704,39.8387,39.8545,467600.0
2007-02-14 10:45:00,75.63,75.65,75.41,75.44,407400.0,39.8597,39.8703,39.7438,39.7596,407400.0
2007-02-14 10:50:00,75.43,75.53,75.35,75.38,405400.0,39.7543,39.807,39.7122,39.728,405400.0
2007-02-14 10:55:00,75.38,75.46,75.36,75.39,322700.0,39.728,39.7701,39.7174,39.7332,322700.0
2007-02-14 11:00:00,75.39,75.46,75.31,75.37,183100.0,39.7332,39.7701,39.6911,39.7227,183100.0
2007-02-14 11:05:00,75.37,75.46,75.35,75.44,191500.0,39.7227,39.7701,39.7122,39.7596,191500.0
2007-02-14 11:10:00,75.43,75.63,75.43,75.52,218500.0,39.7543,39.8597,39.7543,39.8018,218500.0
2007-02-14 11:15:00,75.51,75.54,75.44,75.48,155000.0,39.7965,39.8123,39.7596,39.7807,155000.0
2007-02-14 11:20:00,75.48,75.5,75.29,75.3,224300.0,39.7807,39.7912,39.6805,39.6858,224300.0
2007-02-14 11:25:00,75.3,75.34,75.24,75.29,188300.0,39.6858,39.7069,39.6542,39.6805,188300.0
2007-02-14 11:30:00,75.29,75.41,75.29,75.4,201300.0,39.6805,39.7438,39.6805,39.7385,201300.0
2007-02-14 11:35:00,75.39,75.63,75.39,75.61,140100.0,39.7332,39.8597,39.7332,39.8492,140100.0
2007-02-14 11:40:00,75.62,75.66,75.53,75.54,160600.0,39.8545,39.8755,39.807,39.8123,160600.0
2007-02-14 11:45:00,75.54,75.55,75.51,75.52,146800.0,39.8123,39.8176,39.7965,39.8018,146800.0
2007-02-14 11:50:00,75.51,75.52,75.38,75.42,116600.0,39.7965,39.8018,39.728,39.7491,116600.0
2007-02-14 11:55:00,75.41,75.45,75.38,75.38,137600.0,39.7438,39.7649,39.728,39.728,137600.0
2007-02-14 12:00:00,75.38,75.5,75.33,75.49,161800.0,39.728,39.7912,39.7016,39.7859,161800.0
2007-02-14 12:05:00,75.5,75.5,75.42,75.42,60200.0,39.7912,39.7912,39.7491,39.7491,60200.0
2007-02-14 12:10:00,75.43,75.48,75.42,75.44,98800.0,39.7543,39.7807,39.7491,39.7596,98800.0
2007-02-14 12:15:00,75.44,75.46,75.35,75.4,168600.0,39.7596,39.7701,39.7122,39.7385,168600.0
2007-02-14 12:20:00,75.4,75.41,75.33,75.34,85200.0,39.7385,39.7438,39.7016,39.7069,85200.0
2007-02-14 12:25:00,75.33,75.34,75.07,75.08,307900.0,39.7016,39.7069,39.5646,39.5699,307900.0
2007-02-14 12:30:00,75.08,75.12,75.02,75.12,279200.0,39.5699,39.5909,39.5382,39.5909,279200.0
2007-02-14 12:35:00,75.12,75.14,75.08,75.09,121200.0,39.5909,39.6015,39.5699,39.5751,121200.0
2007-02-14 12:40:00,75.08,75.11,75.04,75.06,235900.0,39.5699,39.5857,39.5488,39.5593,235900.0
2007-02-14 12:45:00,75.07,75.08,74.99,75.07,243800.0,39.5646,39.5699,39.5224,39.5646,243800.0
2007-02-14 12:50:00,75.08,75.27,75.07,75.25,228500.0,39.5699,39.67,39.5646,39.6595,228500.0
2007-02-14 12:55:00,75.25,75.42,75.2,75.4,166300.0,39.6595,39.7491,39.6331,39.7385,166300.0
2007-02-14 13:00:00,75.4,75.49,75.39,75.43,158300.0,39.7385,39.7859,39.7332,39.7543,158300.0
2007-02-14 13:05:00,75.43,75.55,75.43,75.5,151300.0,39.7543,39.8176,39.7543,39.7912,151300.0
2007-02-14 13:10:00,75.5,75.51,75.44,75.47,74400.0,39.7912,39.7965,39.7596,39.7754,74400.0
2007-02-14 13:15:00,75.47,75.49,75.31,75.33,169500.0,39.7754,39.7859,39.6911,39.7016,169500.0
2007-02-14 13:20:00,75.33,75.4,75.24,75.25,160800.0,39.7016,39.7385,39.6542,39.6595,160800.0
2007-02-14 13:25:00,75.25,75.45,75.24,75.4,173800.0,39.6595,39.7649,39.6542,39.7385,173800.0
2007-02-14 13:30:00,75.4,75.43,75.38,75.39,96000.0,39.7385,39.7543,39.728,39.7332,96000.0
2007-02-14 13:35:00,75.4,75.54,75.39,75.52,126500.0,39.7385,39.8123,39.7332,39.8018,126500.0
2007-02-14 13:40:00,75.53,75.54,75.45,75.48,107200.0,39.807,39.8123,39.7649,39.7807,107200.0
2007-02-14 13:45:00,75.48,75.64,75.47,75.61,181400.0,39.7807,39.865,39.7754,39.8492,181400.0
2007-02-14 13:50:00,75.6,75.65,75.57,75.57,139700.0,39.8439,39.8703,39.8281,39.8281,139700.0
2007-02-14 13:55:00,75.57,75.59,75.52,75.55,76800.0,39.8281,39.8387,39.8018,39.8176,76800.0
2007-02-14 14:00:00,75.55,75.68,75.54,75.68,158400.0,39.8176,39.8861,39.8123,39.8861,158400.0
2007-02-14 14:05:00,75.68,75.72,75.64,75.65,139400.0,39.8861,39.9072,39.865,39.8703,139400.0
2007-02-14 14:10:00,75.65,75.78,75.62,75.76,149600.0,39.8703,39.9388,39.8545,39.9282,149600.0
2007-02-14 14:15:00,75.76,75.78,75.61,75.61,135600.0,39.9282,39.9388,39.8492,39.8492,135600.0
2007-02-14 14:20:00,75.61,75.66,75.58,75.59,117900.0,39.8492,39.8755,39.8334,39.8387,117900.0
2007-02-14 14:25:00,75.58,75.59,75.47,75.49,132600.0,39.8334,39.8387,39.7754,39.7859,132600.0
2007-02-14 14:30:00,75.49,75.58,75.47,75.51,128300.0,39.7859,39.8334,39.7754,39.7965,128300.0
2007-02-14 14:35:00,75.52,75.67,75.52,75.62,101500.0,39.8018,39.8808,39.8018,39.8545,101500.0
2007-02-14 14:40:00,75.62,75.62,75.53,75.58,111400.0,39.8545,39.8545,39.807,39.8334,111400.0
2007-02-14 14:45:00,75.57,75.62,75.52,75.58,84000.0,39.8281,39.8545,39.8018,39.8334,84000.0
2007-02-14 14:50:00,75.58,75.62,75.57,75.61,88100.0,39.8334,39.8545,39.8281,39.8492,88100.0
2007-02-14 14:55:00,75.61,75.68,75.6,75.65,102400.0,39.8492,39.8861,39.8439,39.8703,102400.0
2007-02-14 15:00:00,75.65,75.69,75.62,75.69,70800.0,39.8703,39.8914,39.8545,39.8914,70800.0
2007-02-14 15:05:00,75.68,75.72,75.66,75.67,126100.0,39.8861,39.9072,39.8755,39.8808,126100.0
2007-02-14 15:10:00,75.69,75.69,75.61,75.63,80500.0,39.8914,39.8914,39.8492,39.8597,80500.0
2007-02-14 15:15:00,75.63,75.65,75.61,75.63,91100.0,39.8597,39.8703,39.8492,39.8597,91100.0
2007-02-14 15:20:00,75.64,75.73,75.63,75.68,139500.0,39.865,39.9124,39.8597,39.8861,139500.0
2007-02-14 15:25:00,75.69,75.74,75.68,75.73,145300.0,39.8914,39.9177,39.8861,39.9124,145300.0
2007-02-14 15:30:00,75.73,75.77,75.7,75.77,151100.0,39.9124,39.9335,39.8966,39.9335,151100.0
2007-02-14 15:35:00,75.77,75.8,75.75,75.78,236500.0,39.9335,39.9493,39.923,39.9388,236500.0
2007-02-14 15:40:00,75.77,75.82,75.74,75.75,250400.0,39.9335,39.9599,39.9177,39.923,250400.0
2007-02-14 15:45:00,75.74,75.77,75.63,75.64,214900.0,39.9177,39.9335,39.8597,39.865,214900.0
2007-02-14 15:50:00,75.63,75.69,75.63,75.67,191700.0,39.8597,39.8914,39.8597,39.8808,191700.0
2007-02-14 15:55:00,75.68,75.69,75.55,75.6,285600.0,39.8861,39.8914,39.8176,39.8439,285600.0
2007-02-15 09:30:00,75.19,75.47,75.14,75.46,486600.0,39.6278,39.7754,39.6015,39.7701,486600.0
2007-02-15 09:35:00,75.45,75.49,75.14,75.42,275600.0,39.7649,39.7859,39.6015,39.7491,275600.0
2007-02-15 09:40:00,75.44,75.45,75.34,75.4,152400.0,39.7596,39.7649,39.7069,39.7385,152400.0
2007-02-15 09:45:00,75.39,75.4,75.22,75.23,240900.0,39.7332,39.7385,39.6436,39.6489,240900.0
2007-02-15 09:50:00,75.24,75.33,75.17,75.29,277500.0,39.6542,39.7016,39.6173,39.6805,277500.0
2007-02-15 09:55:00,75.27,75.31,75.2,75.22,232000.0,39.67,39.6911,39.6331,39.6436,232000.0
2007-02-15 10:00:00,75.22,75.24,75.1,75.15,326300.0,39.6436,39.6542,39.5804,39.6068,326300.0
2007-02-15 10:05:00,75.16,75.16,74.96,74.97,334400.0,39.612,39.612,39.5066,39.5119,334400.0
2007-02-15 10:10:00,74.97,75.0,74.88,75.0,268900.0,39.5119,39.5277,39.4645,39.5277,268900.0
2007-02-15 10:15:00,75.0,75.0,74.92,74.97,183200.0,39.5277,39.5277,39.4855,39.5119,183200.0
2007-02-15 10:20:00,74.98,75.0,74.9,74.9,161200.0,39.5172,39.5277,39.475,39.475,161200.0
2007-02-15 10:25:00,74.9,74.91,74.73,74.76,321900.0,39.475,39.4803,39.3854,39.4012,321900.0
2007-02-15 10:30:00,74.76,74.95,74.73,74.77,393900.0,39.4012,39.5013,39.3854,39.4065,393900.0
2007-02-15 10:35:00,74.78,74.95,74.76,74.9,331300.0,39.4118,39.5013,39.4012,39.475,331300.0
2007-02-15 10:40:00,74.91,74.92,74.75,74.78,311000.0,39.4803,39.4855,39.3959,39.4118,311000.0
2007-02-15 10:45:00,74.78,74.85,74.72,74.73,224000.0,39.4118,39.4486,39.3801,39.3854,224000.0
2007-02-15 10:50:00,74.74,74.93,74.74,74.82,263200.0,39.3907,39.4908,39.3907,39.4328,263200.0
2007-02-15 10:55:00,74.81,74.91,74.79,74.81,169200.0,39.4276,39.4803,39.417,39.4276,169200.0
2007-02-15 11:00:00,74.81,74.92,74.77,74.91,299600.0,39.4276,39.4855,39.4065,39.4803,299600.0
2007-02-15 11:05:00,74.9,74.95,74.82,74.93,242600.0,39.475,39.5013,39.4328,39.4908,242600.0
2007-02-15 11:10:00,74.93,74.95,74.83,74.91,186500.0,39.4908,39.5013,39.4381,39.4803,186500.0
2007-02-15 11:15:00,74.91,74.99,74.89,74.94,164500.0,39.4803,39.5224,39.4697,39.4961,164500.0
2007-02-15 11:20:00,74.94,75.1,74.9,75.07,270400.0,39.4961,39.5804,39.475,39.5646,270400.0
2007-02-15 11:25:00,75.07,75.12,75.01,75.06,237000.0,39.5646,39.5909,39.533,39.5593,237000.0
2007-02-15 11:30:00,75.05,75.07,74.95,74.96,189200.0,39.5541,39.5646,39.5013,39.5066,189200.0
2007-02-15 11:35:00,74.96,74.99,74.92,74.93,144200.0,39.5066,39.5224,39.4855,39.4908,144200.0
2007-02-15 11:40:00,74.94,75.09,74.94,75.06,179800.0,39.4961,39.5751,39.4961,39.5593,179800.0
2007-02-15 11:45:00,75.06,75.17,75.03,75.14,180500.0,39.5593,39.6173,39.5435,39.6015,180500.0
2007-02-15 11:50:00,75.13,75.23,75.12,75.17,161400.0,39.5962,39.6489,39.5909,39.6173,161400.0
2007-02-15 11:55:00,75.17,75.2,75.17,75.18,118400.0,39.6173,39.6331,39.6173,39.6226,118400.0
2007-02-15 12:00:00,75.18,75.18,75.04,75.18,296100.0,39.6226,39.6226,39.5488,39.6226,296100.0
2007-02-15 12:05:00,75.18,75.19,75.04,75.07,158400.0,39.6226,39.6278,39.5488,39.5646,158400.0
2007-02-15 12:10:00,75.07,75.1,75.03,75.09,93700.0,39.5646,39.5804,39.5435,39.5751,93700.0
2007-02-15 12:15:00,75.08,75.19,75.03,75.19,120600.0,39.5699,39.6278,39.5435,39.6278,120600.0
2007-02-15 12:20:00,75.19,75.23,75.16,75.23,158300.0,39.6278,39.6489,39.612,39.6489,158300.0
2007-02-15 12:25:00,75.22,75.26,75.22,75.24,127300.0,39.6436,39.6647,39.6436,39.6542,127300.0
2007-02-15 12:30:00,75.24,75.3,75.24,75.28,189200.0,39.6542,39.6858,39.6542,39.6753,189200.0
2007-02-15 12:35:00,75.28,75.28,75.21,75.26,121300.0,39.6753,39.6753,39.6384,39.6647,121300.0
2007-02-15 12:40:00,75.26,75.35,75.25,75.27,165100.0,39.6647,39.7122,39.6595,39.67,165100.0
2007-02-15 12:45:00,75.26,75.29,75.21,75.21,94600.0,39.6647,39.6805,39.6384,39.6384,94600.0
2007-02-15 12:50:00,75.21,75.22,75.12,75.18,168400.0,39.6384,39.6436,39.5909,39.6226,168400.0
2007-02-15 12:55:00,75.18,75.18,75.09,75.16,118600.0,39.6226,39.6226,39.5751,39.612,118600.0
2007-02-15 13:00:00,75.16,75.2,75.02,75.04,160200.0,39.612,39.6331,39.5382,39.5488,160200.0
2007-02-15 13:05:00,75.04,75.14,75.02,75.11,112700.0,39.5488,39.6015,39.5382,39.5857,112700.0
2007-02-15 13:10:00,75.11,75.12,75.05,75.11,96800.0,39.5857,39.5909,39.5541,39.5857,96800.0
2007-02-15 13:15:00,75.11,75.17,75.1,75.14,117900.0,39.5857,39.6173,39.5804,39.6015,117900.0
2007-02-15 13:20:00,75.14,75.16,75.1,75.15,157400.0,39.6015,39.612,39.5804,39.6068,157400.0
2007-02-15 13:25:00,75.15,75.19,75.12,75.18,139400.0,39.6068,39.6278,39.5909,39.6226,139400.0
2007-02-15 13:30:00,75.17,75.29,75.17,75.28,200800.0,39.6173,39.6805,39.6173,39.6753,200800.0
2007-02-15 13:35:00,75.28,75.32,75.21,75.23,196000.0,39.6753,39.6964,39.6384,39.6489,196000.0
2007-02-15 13:40:00,75.23,75.27,75.14,75.27,154100.0,39.6489,39.67,39.6015,39.67,154100.0
2007-02-15 13:45:00,75.27,75.28,75.21,75.23,100900.0,39.67,39.6753,39.6384,39.6489,100900.0
2007-02-15 13:50:00,75.24,75.26,75.21,75.21,97700.0,39.6542,39.6647,39.6384,39.6384,97700.0
2007-02-15 13:55:00,75.21,75.27,75.17,75.21,161300.0,39.6384,39.67,39.6173,39.6384,161300.0
2007-02-15 14:00:00,75.21,75.25,75.13,75.23,166800.0,39.6384,39.6595,39.5962,39.6489,166800.0
2007-02-15 14:05:00,75.23,75.28,75.2,75.27,130800.0,39.6489,39.6753,39.6331,39.67,130800.0
2007-02-15 14:10:00,75.28,75.29,75.23,75.28,128200.0,39.6753,39.6805,39.6489,39.6753,128200.0
2007-02-15 14:15:00,75.28,75.35,75.27,75.3,199700.0,39.6753,39.7122,39.67,39.6858,199700.0
2007-02-15 14:20:00,75.3,75.36,75.27,75.34,177200.0,39.6858,39.7174,39.67,39.7069,177200.0
2007-02-15 14:25:00,75.33,75.35,75.28,75.31,222000.0,39.7016,39.7122,39.6753,39.6911,222000.0
2007-02-15 14:30:00,75.3,75.34,75.29,75.31,115400.0,39.6858,39.7069,39.6805,39.6911,115400.0
2007-02-15 14:35:00,75.3,75.35,75.28,75.28,134000.0,39.6858,39.7122,39.6753,39.6753,134000.0
2007-02-15 14:40:00,75.28,75.39,75.28,75.37,139600.0,39.6753,39.7332,39.6753,39.7227,139600.0
2007-02-15 14:45:00,75.36,75.38,75.36,75.38,92500.0,39.7174,39.728,39.7174,39.728,92500.0
2007-02-15 14:50:00,75.37,75.42,75.36,75.41,180100.0,39.7227,39.7491,39.7174,39.7438,180100.0
2007-02-15 14:55:00,75.42,75.43,75.38,75.39,222700.0,39.7491,39.7543,39.728,39.7332,222700.0
2007-02-15 15:00:00,75.38,75.4,75.23,75.25,207400.0,39.728,39.7385,39.6489,39.6595,207400.0
2007-02-15 15:05:00,75.25,75.35,75.25,75.35,107300.0,39.6595,39.7122,39.6595,39.7122,107300.0
2007-02-15 15:10:00,75.34,75.35,75.28,75.29,214400.0,39.7069,39.7122,39.6753,39.6805,214400.0
2007-02-15 15:15:00,75.29,75.32,75.28,75.29,124800.0,39.6805,39.6964,39.6753,39.6805,124800.0
2007-02-15 15:20:00,75.29,75.42,75.28,75.41,228500.0,39.6805,39.7491,39.6753,39.7438,228500.0
2007-02-15 15:25:00,75.41,75.42,75.39,75.41,149600.0,39.7438,39.7491,39.7332,39.7438,149600.0
2007-02-15 15:30:00,75.41,75.41,75.37,75.4,165900.0,39.7438,39.7438,39.7227,39.7385,165900.0
2007-02-15 15:35:00,75.4,75.41,75.31,75.31,154500.0,39.7385,39.7438,39.6911,39.6911,154500.0
2007-02-15 15:40:00,75.32,75.39,75.29,75.37,275500.0,39.6964,39.7332,39.6805,39.7227,275500.0
2007-02-15 15:45:00,75.37,75.44,75.37,75.42,212300.0,39.7227,39.7596,39.7227,39.7491,212300.0
2007-02-15 15:50:00,75.42,75.43,75.39,75.4,176800.0,39.7491,39.7543,39.7332,39.7385,176800.0
2007-02-15 15:55:00,75.39,75.4,75.28,75.33,375700.0,39.7332,39.7385,39.6753,39.7016,375700.0
2007-02-16 09:30:00,75.26,75.4,75.01,75.4,2997700.0,39.6647,39.7385,39.533,39.7385,2997700.0
2007-02-16 09:35:00,75.4,75.45,75.14,75.22,290600.0,39.7385,39.7649,39.6015,39.6436,290600.0
2007-02-16 09:40:00,75.21,75.3,75.09,75.16,178100.0,39.6384,39.6858,39.5751,39.612,178100.0
2007-02-16 09:45:00,75.16,75.18,75.03,75.11,277500.0,39.612,39.6226,39.5435,39.5857,277500.0
2007-02-16 09:50:00,75.11,75.16,75.08,75.12,206100.0,39.5857,39.612,39.5699,39.5909,206100.0
2007-02-16 09:55:00,75.11,75.22,75.06,75.13,265400.0,39.5857,39.6436,39.5593,39.5962,265400.0
2007-02-16 10:00:00,75.13,75.18,75.03,75.07,168700.0,39.5962,39.6226,39.5435,39.5646,168700.0
2007-02-16 10:05:00,75.07,75.19,75.06,75.19,511400.0,39.5646,39.6278,39.5593,39.6278,511400.0
2007-02-16 10:10:00,75.19,75.24,75.13,75.23,191000.0,39.6278,39.6542,39.5962,39.6489,191000.0
2007-02-16 10:15:00,75.23,75.26,75.13,75.17,124700.0,39.6489,39.6647,39.5962,39.6173,124700.0
2007-02-16 10:20:00,75.18,75.3,75.11,75.3,219600.0,39.6226,39.6858,39.5857,39.6858,219600.0
2007-02-16 10:25:00,75.3,75.39,75.29,75.34,221400.0,39.6858,39.7332,39.6805,39.7069,221400.0
2007-02-16 10:30:00,75.33,75.35,75.3,75.34,192000.0,39.7016,39.7122,39.6858,39.7069,192000.0
2007-02-16 10:35:00,75.34,75.36,75.29,75.35,216300.0,39.7069,39.7174,39.6805,39.7122,216300.0
2007-02-16 10:40:00,75.35,75.36,75.28,75.29,179800.0,39.7122,39.7174,39.6753,39.6805,179800.0
2007-02-16 10:45:00,75.28,75.49,75.27,75.44,249400.0,39.6753,39.7859,39.67,39.7596,249400.0
2007-02-16 10:50:00,75.44,75.49,75.43,75.45,329900.0,39.7596,39.7859,39.7543,39.7649,329900.0
2007-02-16 10:55:00,75.45,75.55,75.45,75.51,237000.0,39.7649,39.8176,39.7649,39.7965,237000.0
2007-02-16 11:00:00,75.51,75.53,75.45,75.5,209500.0,39.7965,39.807,39.7649,39.7912,209500.0
2007-02-16 11:05:00,75.5,75.51,75.4,75.41,232200.0,39.7912,39.7965,39.7385,39.7438,232200.0
2007-02-16 11:10:00,75.41,75.41,75.32,75.34,265800.0,39.7438,39.7438,39.6964,39.7069,265800.0
2007-02-16 11:15:00,75.33,75.4,75.33,75.33,167400.0,39.7016,39.7385,39.7016,39.7016,167400.0
2007-02-16 11:20:00,75.33,75.35,75.29,75.34,163700.0,39.7016,39.7122,39.6805,39.7069,163700.0
2007-02-16 11:25:00,75.35,75.42,75.34,75.38,163900.0,39.7122,39.7491,39.7069,39.728,163900.0
2007-02-16 11:30:00,75.38,75.43,75.36,75.38,90000.0,39.728,39.7543,39.7174,39.728,90000.0
2007-02-16 11:35:00,75.38,75.43,75.37,75.43,98400.0,39.728,39.7543,39.7227,39.7543,98400.0
2007-02-16 11:40:00,75.43,75.44,75.32,75.35,146000.0,39.7543,39.7596,39.6964,39.7122,146000.0
2007-02-16 11:45:00,75.35,75.44,75.34,75.42,145800.0,39.7122,39.7596,39.7069,39.7491,145800.0
2007-02-16 11:50:00,75.41,75.45,75.37,75.42,284200.0,39.7438,39.7649,39.7227,39.7491,284200.0
2007-02-16 11:55:00,75.43,75.48,75.37,75.38,139200.0,39.7543,39.7807,39.7227,39.728,139200.0
2007-02-16 12:00:00,75.38,75.43,75.31,75.32,100200.0,39.728,39.7543,39.6911,39.6964,100200.0
2007-02-16 12:05:00,75.32,75.35,75.27,75.3,88000.0,39.6964,39.7122,39.67,39.6858,88000.0
2007-02-16 12:10:00,75.3,75.37,75.29,75.34,75600.0,39.6858,39.7227,39.6805,39.7069,75600.0
2007-02-16 12:15:00,75.34,75.36,75.31,75.36,109900.0,39.7069,39.7174,39.6911,39.7174,109900.0
2007-02-16 12:20:00,75.36,75.48,75.35,75.48,171800.0,39.7174,39.7807,39.7122,39.7807,171800.0
2007-02-16 12:25:00,75.46,75.51,75.46,75.5,113500.0,39.7701,39.7965,39.7701,39.7912,113500.0
2007-02-16 12:30:00,75.5,75.55,75.42,75.45,162600.0,39.7912,39.8176,39.7491,39.7649,162600.0
2007-02-16 12:35:00,75.44,75.48,75.36,75.37,138700.0,39.7596,39.7807,39.7174,39.7227,138700.0
2007-02-16 12:40:00,75.36,75.39,75.32,75.38,204600.0,39.7174,39.7332,39.6964,39.728,204600.0
2007-02-16 12:45:00,75.38,75.44,75.38,75.43,73900.0,39.728,39.7596,39.728,39.7543,73900.0
2007-02-16 12:50:00,75.43,75.49,75.43,75.45,100400.0,39.7543,39.7859,39.7543,39.7649,100400.0
2007-02-16 12:55:00,75.46,75.47,75.38,75.4,124200.0,39.7701,39.7754,39.728,39.7385,124200.0
2007-02-16 13:00:00,75.39,75.4,75.35,75.39,90600.0,39.7332,39.7385,39.7122,39.7332,90600.0
2007-02-16 13:05:00,75.38,75.4,75.37,75.38,63100.0,39.728,39.7385,39.7227,39.728,63100.0
2007-02-16 13:10:00,75.37,75.38,75.27,75.3,127000.0,39.7227,39.728,39.67,39.6858,127000.0
2007-02-16 13:15:00,75.3,75.35,75.3,75.34,163800.0,39.6858,39.7122,39.6858,39.7069,163800.0
2007-02-16 13:20:00,75.34,75.35,75.33,75.33,51100.0,39.7069,39.7122,39.7016,39.7016,51100.0
2007-02-16 13:25:00,75.33,75.34,75.22,75.33,144600.0,39.7016,39.7069,39.6436,39.7016,144600.0
2007-02-16 13:30:00,75.33,75.36,75.29,75.3,88600.0,39.7016,39.7174,39.6805,39.6858,88600.0
2007-02-16 13:35:00,75.3,75.32,75.27,75.29,107800.0,39.6858,39.6964,39.67,39.6805,107800.0
2007-02-16 13:40:00,75.29,75.3,75.27,75.28,58300.0,39.6805,39.6858,39.67,39.6753,58300.0
2007-02-16 13:45:00,75.28,75.28,75.24,75.28,127600.0,39.6753,39.6753,39.6542,39.6753,127600.0
2007-02-16 13:50:00,75.28,75.28,75.23,75.26,100600.0,39.6753,39.6753,39.6489,39.6647,100600.0
2007-02-16 13:55:00,75.27,75.27,75.17,75.19,118400.0,39.67,39.67,39.6173,39.6278,118400.0
2007-02-16 14:00:00,75.18,75.19,75.12,75.14,124600.0,39.6226,39.6278,39.5909,39.6015,124600.0
2007-02-16 14:05:00,75.15,75.18,75.14,75.15,105800.0,39.6068,39.6226,39.6015,39.6068,105800.0
2007-02-16 14:10:00,75.14,75.17,75.1,75.16,174800.0,39.6015,39.6173,39.5804,39.612,174800.0
2007-02-16 14:15:00,75.17,75.24,75.16,75.21,134800.0,39.6173,39.6542,39.612,39.6384,134800.0
2007-02-16 14:20:00,75.22,75.26,75.2,75.25,89200.0,39.6436,39.6647,39.6331,39.6595,89200.0
2007-02-16 14:25:00,75.24,75.27,75.23,75.26,69600.0,39.6542,39.67,39.6489,39.6647,69600.0
2007-02-16 14:30:00,75.25,75.28,75.16,75.18,139600.0,39.6595,39.6753,39.612,39.6226,139600.0
2007-02-16 14:35:00,75.19,75.21,75.17,75.2,86200.0,39.6278,39.6384,39.6173,39.6331,86200.0
2007-02-16 14:40:00,75.2,75.21,75.13,75.18,91300.0,39.6331,39.6384,39.5962,39.6226,91300.0
2007-02-16 14:45:00,75.19,75.2,75.14,75.17,88000.0,39.6278,39.6331,39.6015,39.6173,88000.0
2007-02-16 14:50:00,75.16,75.19,75.16,75.17,76300.0,39.612,39.6278,39.612,39.6173,76300.0
2007-02-16 14:55:00,75.17,75.18,75.11,75.14,142500.0,39.6173,39.6226,39.5857,39.6015,142500.0
2007-02-16 15:00:00,75.14,75.15,75.11,75.15,95600.0,39.6015,39.6068,39.5857,39.6068,95600.0
2007-02-16 15:05:00,75.14,75.15,75.05,75.05,180300.0,39.6015,39.6068,39.5541,39.5541,180300.0
2007-02-16 15:10:00,75.06,75.12,75.04,75.1,121700.0,39.5593,39.5909,39.5488,39.5804,121700.0
2007-02-16 15:15:00,75.11,75.25,75.1,75.16,244600.0,39.5857,39.6595,39.5804,39.612,244600.0
2007-02-16 15:20:00,75.15,75.21,75.12,75.19,138100.0,39.6068,39.6384,39.5909,39.6278,138100.0
2007-02-16 15:25:00,75.19,75.25,75.17,75.22,129600.0,39.6278,39.6595,39.6173,39.6436,129600.0
2007-02-16 15:30:00,75.21,75.22,75.16,75.2,111800.0,39.6384,39.6436,39.612,39.6331,111800.0
2007-02-16 15:35:00,75.2,75.22,75.18,75.18,129600.0,39.6331,39.6436,39.6226,39.6226,129600.0
2007-02-16 15:40:00,75.18,75.25,75.18,75.23,201900.0,39.6226,39.6595,39.6226,39.6489,201900.0
2007-02-16 15:45:00,75.23,75.28,75.23,75.25,179700.0,39.6489,39.6753,39.6489,39.6595,179700.0
2007-02-16 15:50:00,75.26,75.35,75.15,75.32,290300.0,39.6647,39.7122,39.6068,39.6964,290300.0
2007-02-16 15:55:00,75.31,75.34,75.27,75.27,452500.0,39.6911,39.7069,39.67,39.67,452500.0
2007-02-20 09:30:00,74.9,75.05,74.53,74.56,715600.0,39.475,39.5541,39.28,39.2958,715600.0
2007-02-20 09:35:00,74.57,74.63,74.39,74.47,368000.0,39.3011,39.3327,39.2062,39.2484,368000.0
2007-02-20 09:40:00,74.46,74.62,74.44,74.59,199000.0,39.2431,39.3274,39.2326,39.3116,199000.0
2007-02-20 09:45:00,74.6,74.71,74.57,74.59,227400.0,39.3169,39.3749,39.3011,39.3116,227400.0
2007-02-20 09:50:00,74.6,74.64,74.58,74.6,187900.0,39.3169,39.338,39.3063,39.3169,187900.0
2007-02-20 09:55:00,74.6,74.62,74.57,74.57,164400.0,39.3169,39.3274,39.3011,39.3011,164400.0
2007-02-20 10:00:00,74.57,74.57,74.39,74.4,504400.0,39.3011,39.3011,39.2062,39.2115,504400.0
2007-02-20 10:05:00,74.4,74.48,74.39,74.42,267900.0,39.2115,39.2536,39.2062,39.222,267900.0
2007-02-20 10:10:00,74.41,74.51,74.41,74.48,268000.0,39.2167,39.2695,39.2167,39.2536,268000.0
2007-02-20 10:15:00,74.48,74.53,74.41,74.51,234600.0,39.2536,39.28,39.2167,39.2695,234600.0
2007-02-20 10:20:00,74.51,74.58,74.5,74.53,189300.0,39.2695,39.3063,39.2642,39.28,189300.0
2007-02-20 10:25:00,74.53,74.59,74.46,74.49,215600.0,39.28,39.3116,39.2431,39.2589,215600.0
2007-02-20 10:30:00,74.49,74.51,74.4,74.42,218900.0,39.2589,39.2695,39.2115,39.222,218900.0
2007-02-20 10:35:00,74.41,74.44,74.34,74.36,248600.0,39.2167,39.2326,39.1799,39.1904,248600.0
2007-02-20 10:40:00,74.37,74.4,74.3,74.31,254800.0,39.1957,39.2115,39.1588,39.164,254800.0
2007-02-20 10:45:00,74.31,74.46,74.29,74.43,300100.0,39.164,39.2431,39.1535,39.2273,300100.0
2007-02-20 10:50:00,74.43,74.46,74.36,74.37,227100.0,39.2273,39.2431,39.1904,39.1957,227100.0
2007-02-20 10:55:00,74.37,74.44,74.35,74.42,206400.0,39.1957,39.2326,39.1851,39.222,206400.0
2007-02-20 11:00:00,74.41,74.49,74.41,74.48,253900.0,39.2167,39.2589,39.2167,39.2536,253900.0
2007-02-20 11:05:00,74.48,74.5,74.37,74.42,203200.0,39.2536,39.2642,39.1957,39.222,203200.0
2007-02-20 11:10:00,74.42,74.48,74.4,74.48,134200.0,39.222,39.2536,39.2115,39.2536,134200.0
2007-02-20 11:15:00,74.49,74.69,74.49,74.67,263800.0,39.2589,39.3643,39.2589,39.3538,263800.0
2007-02-20 11:20:00,74.66,74.67,74.61,74.61,138000.0,39.3485,39.3538,39.3222,39.3222,138000.0
2007-02-20 11:25:00,74.61,74.8,74.55,74.8,268100.0,39.3222,39.4223,39.2905,39.4223,268100.0
2007-02-20 11:30:00,74.8,74.9,74.79,74.87,276800.0,39.4223,39.475,39.417,39.4592,276800.0
2007-02-20 11:35:00,74.88,74.9,74.82,74.82,179800.0,39.4645,39.475,39.4328,39.4328,179800.0
2007-02-20 11:40:00,74.81,74.82,74.73,74.76,183000.0,39.4276,39.4328,39.3854,39.4012,183000.0
2007-02-20 11:45:00,74.77,74.85,74.71,74.84,147900.0,39.4065,39.4486,39.3749,39.4434,147900.0
2007-02-20 11:50:00,74.84,74.85,74.81,74.83,113500.0,39.4434,39.4486,39.4276,39.4381,113500.0
2007-02-20 11:55:00,74.83,74.85,74.81,74.81,82600.0,39.4381,39.4486,39.4276,39.4276,82600.0
2007-02-20 12:00:00,74.81,74.81,74.73,74.8,110800.0,39.4276,39.4276,39.3854,39.4223,110800.0
2007-02-20 12:05:00,74.82,74.83,74.76,74.78,135600.0,39.4328,39.4381,39.4012,39.4118,135600.0
2007-02-20 12:10:00,74.78,74.8,74.7,74.7,159600.0,39.4118,39.4223,39.3696,39.3696,159600.0
2007-02-20 12:15:00,74.7,74.86,74.68,74.8,159600.0,39.3696,39.4539,39.359,39.4223,159600.0
2007-02-20 12:20:00,74.79,74.86,74.78,74.85,122900.0,39.417,39.4539,39.4118,39.4486,122900.0
2007-02-20 12:25:00,74.84,74.86,74.83,74.83,63100.0,39.4434,39.4539,39.4381,39.4381,63100.0
2007-02-20 12:30:00,74.83,74.85,74.76,74.79,92600.0,39.4381,39.4486,39.4012,39.417,92600.0
2007-02-20 12:35:00,74.8,74.8,74.73,74.78,103700.0,39.4223,39.4223,39.3854,39.4118,103700.0
2007-02-20 12:40:00,74.78,74.83,74.76,74.76,78700.0,39.4118,39.4381,39.4012,39.4012,78700.0
2007-02-20 12:45:00,74.75,74.78,74.72,74.75,67800.0,39.3959,39.4118,39.3801,39.3959,67800.0
2007-02-20 12:50:00,74.75,74.76,74.72,74.75,69200.0,39.3959,39.4012,39.3801,39.3959,69200.0
2007-02-20 12:55:00,74.74,74.75,74.65,74.68,104600.0,39.3907,39.3959,39.3432,39.359,104600.0
2007-02-20 13:00:00,74.68,74.69,74.58,74.58,72100.0,39.359,39.3643,39.3063,39.3063,72100.0
2007-02-20 13:05:00,74.58,74.59,74.52,74.59,143100.0,39.3063,39.3116,39.2747,39.3116,143100.0
2007-02-20 13:10:00,74.58,74.59,74.51,74.54,71100.0,39.3063,39.3116,39.2695,39.2853,71100.0
2007-02-20 13:15:00,74.53,74.57,74.51,74.51,88600.0,39.28,39.3011,39.2695,39.2695,88600.0
2007-02-20 13:20:00,74.51,74.54,74.45,74.53,80100.0,39.2695,39.2853,39.2378,39.28,80100.0
2007-02-20 13:25:00,74.53,74.57,74.52,74.52,76100.0,39.28,39.3011,39.2747,39.2747,76100.0
2007-02-20 13:30:00,74.52,74.6,74.46,74.57,107900.0,39.2747,39.3169,39.2431,39.3011,107900.0
2007-02-20 13:35:00,74.57,74.67,74.57,74.64,101000.0,39.3011,39.3538,39.3011,39.338,101000.0
2007-02-20 13:40:00,74.65,74.67,74.64,74.66,129600.0,39.3432,39.3538,39.338,39.3485,129600.0
2007-02-20 13:45:00,74.66,74.67,74.56,74.6,96000.0,39.3485,39.3538,39.2958,39.3169,96000.0
2007-02-20 13:50:00,74.59,74.61,74.54,74.6,89700.0,39.3116,39.3222,39.2853,39.3169,89700.0
2007-02-20 13:55:00,74.59,74.6,74.55,74.6,88500.0,39.3116,39.3169,39.2905,39.3169,88500.0
2007-02-20 14:00:00,74.6,74.66,74.59,74.64,96700.0,39.3169,39.3485,39.3116,39.338,96700.0
2007-02-20 14:05:00,74.64,74.68,74.62,74.64,112000.0,39.338,39.359,39.3274,39.338,112000.0
2007-02-20 14:10:00,74.64,74.77,74.63,74.73,96300.0,39.338,39.4065,39.3327,39.3854,96300.0
2007-02-20 14:15:00,74.73,74.87,74.73,74.84,170000.0,39.3854,39.4592,39.3854,39.4434,170000.0
2007-02-20 14:20:00,74.83,74.83,74.7,74.75,116200.0,39.4381,39.4381,39.3696,39.3959,116200.0
2007-02-20 14:25:00,74.74,74.83,74.74,74.82,91000.0,39.3907,39.4381,39.3907,39.4328,91000.0
2007-02-20 14:30:00,74.82,74.83,74.72,74.81,162000.0,39.4328,39.4381,39.3801,39.4276,162000.0
2007-02-20 14:35:00,74.8,74.82,74.77,74.82,79900.0,39.4223,39.4328,39.4065,39.4328,79900.0
2007-02-20 14:40:00,74.82,74.89,74.81,74.87,112100.0,39.4328,39.4697,39.4276,39.4592,112100.0
2007-02-20 14:45:00,74.87,74.95,74.86,74.86,207900.0,39.4592,39.5013,39.4539,39.4539,207900.0
2007-02-20 14:50:00,74.86,74.88,74.82,74.83,82700.0,39.4539,39.4645,39.4328,39.4381,82700.0
2007-02-20 14:55:00,74.83,74.9,74.83,74.87,138600.0,39.4381,39.475,39.4381,39.4592,138600.0
2007-02-20 15:00:00,74.87,74.91,74.8,74.88,167800.0,39.4592,39.4803,39.4223,39.4645,167800.0
2007-02-20 15:05:00,74.88,74.91,74.82,74.89,175100.0,39.4645,39.4803,39.4328,39.4697,175100.0
2007-02-20 15:10:00,74.89,74.9,74.82,74.82,100800.0,39.4697,39.475,39.4328,39.4328,100800.0
2007-02-20 15:15:00,74.82,74.88,74.81,74.88,136100.0,39.4328,39.4645,39.4276,39.4645,136100.0
2007-02-20 15:20:00,74.87,74.9,74.87,74.88,146900.0,39.4592,39.475,39.4592,39.4645,146900.0
2007-02-20 15:25:00,74.87,74.89,74.82,74.82,121400.0,39.4592,39.4697,39.4328,39.4328,121400.0
2007-02-20 15:30:00,74.82,74.89,74.8,74.87,169200.0,39.4328,39.4697,39.4223,39.4592,169200.0
2007-02-20 15:35:00,74.87,74.88,74.84,74.87,185100.0,39.4592,39.4645,39.4434,39.4592,185100.0
2007-02-20 15:40:00,74.87,74.95,74.87,74.94,191700.0,39.4592,39.5013,39.4592,39.4961,191700.0
2007-02-20 15:45:00,74.94,74.99,74.94,74.95,156000.0,39.4961,39.5224,39.4961,39.5013,156000.0
2007-02-20 15:50:00,74.95,74.97,74.85,74.89,254600.0,39.5013,39.5119,39.4486,39.4697,254600.0
2007-02-20 15:55:00,74.89,74.9,74.8,74.81,335900.0,39.4697,39.475,39.4223,39.4276,335900.0
2007-02-21 09:30:00,74.72,74.98,74.57,74.91,490300.0,39.3801,39.5172,39.3011,39.4803,490300.0
2007-02-21 09:35:00,74.92,74.99,74.83,74.96,229900.0,39.4855,39.5224,39.4381,39.5066,229900.0
2007-02-21 09:40:00,74.96,75.1,74.96,75.09,262000.0,39.5066,39.5804,39.5066,39.5751,262000.0
2007-02-21 09:45:00,75.1,75.11,74.85,74.92,246500.0,39.5804,39.5857,39.4486,39.4855,246500.0
2007-02-21 09:50:00,74.93,74.97,74.86,74.97,200500.0,39.4908,39.5119,39.4539,39.5119,200500.0
2007-02-21 09:55:00,74.97,75.03,74.94,74.97,150900.0,39.5119,39.5435,39.4961,39.5119,150900.0
2007-02-21 10:00:00,74.96,75.04,74.81,74.83,221300.0,39.5066,39.5488,39.4276,39.4381,221300.0
2007-02-21 10:05:00,74.84,74.84,74.72,74.8,195700.0,39.4434,39.4434,39.3801,39.4223,195700.0
2007-02-21 10:10:00,74.81,74.98,74.7,74.94,389800.0,39.4276,39.5172,39.3696,39.4961,389800.0
2007-02-21 10:15:00,74.93,75.02,74.87,75.0,201600.0,39.4908,39.5382,39.4592,39.5277,201600.0
2007-02-21 10:20:00,75.01,75.03,74.8,74.85,211200.0,39.533,39.5435,39.4223,39.4486,211200.0
2007-02-21 10:25:00,74.85,74.91,74.69,74.75,276200.0,39.4486,39.4803,39.3643,39.3959,276200.0
2007-02-21 10:30:00,74.75,74.76,74.5,74.58,286900.0,39.3959,39.4012,39.2642,39.3063,286900.0
2007-02-21 10:35:00,74.58,74.6,74.4,74.45,428200.0,39.3063,39.3169,39.2115,39.2378,428200.0
2007-02-21 10:40:00,74.45,74.5,74.25,74.4,418300.0,39.2378,39.2642,39.1324,39.2115,418300.0
2007-02-21 10:45:00,74.41,74.62,74.37,74.59,248300.0,39.2167,39.3274,39.1957,39.3116,248300.0
2007-02-21 10:50:00,74.6,74.67,74.53,74.6,179000.0,39.3169,39.3538,39.28,39.3169,179000.0
2007-02-21 10:55:00,74.6,74.78,74.6,74.69,268100.0,39.3169,39.4118,39.3169,39.3643,268100.0
2007-02-21 11:00:00,74.69,74.7,74.56,74.61,269000.0,39.3643,39.3696,39.2958,39.3222,269000.0
2007-02-21 11:05:00,74.62,74.77,74.57,74.77,142700.0,39.3274,39.4065,39.3011,39.4065,142700.0
2007-02-21 11:10:00,74.76,74.84,74.73,74.77,198400.0,39.4012,39.4434,39.3854,39.4065,198400.0
2007-02-21 11:15:00,74.78,74.95,74.78,74.93,201100.0,39.4118,39.5013,39.4118,39.4908,201100.0
2007-02-21 11:20:00,74.93,75.0,74.88,74.97,149200.0,39.4908,39.5277,39.4645,39.5119,149200.0
2007-02-21 11:25:00,74.97,74.97,74.86,74.87,168000.0,39.5119,39.5119,39.4539,39.4592,168000.0
2007-02-21 11:30:00,74.87,74.91,74.58,74.85,180900.0,39.4592,39.4803,39.3063,39.4486,180900.0
2007-02-21 11:35:00,74.85,74.89,74.78,74.89,210400.0,39.4486,39.4697,39.4118,39.4697,210400.0
2007-02-21 11:40:00,74.9,74.97,74.85,74.94,173500.0,39.475,39.5119,39.4486,39.4961,173500.0
2007-02-21 11:45:00,74.93,74.95,74.84,74.88,139200.0,39.4908,39.5013,39.4434,39.4645,139200.0
2007-02-21 11:50:00,74.88,74.88,74.81,74.82,123300.0,39.4645,39.4645,39.4276,39.4328,123300.0
2007-02-21 11:55:00,74.81,74.83,74.78,74.79,87600.0,39.4276,39.4381,39.4118,39.417,87600.0
2007-02-21 12:00:00,74.8,74.85,74.77,74.79,100200.0,39.4223,39.4486,39.4065,39.417,100200.0
2007-02-21 12:05:00,74.8,74.9,74.79,74.84,82300.0,39.4223,39.475,39.417,39.4434,82300.0
2007-02-21 12:10:00,74.85,74.92,74.81,74.9,93600.0,39.4486,39.4855,39.4276,39.475,93600.0
2007-02-21 12:15:00,74.89,75.01,74.89,75.0,284300.0,39.4697,39.533,39.4697,39.5277,284300.0
2007-02-21 12:20:00,74.99,75.0,74.95,74.96,146900.0,39.5224,39.5277,39.5013,39.5066,146900.0
2007-02-21 12:25:00,74.96,75.02,74.93,75.01,150400.0,39.5066,39.5382,39.4908,39.533,150400.0
2007-02-21 12:30:00,75.0,75.04,74.92,74.93,169900.0,39.5277,39.5488,39.4855,39.4908,169900.0
2007-02-21 12:35:00,74.92,74.99,74.87,74.88,109500.0,39.4855,39.5224,39.4592,39.4645,109500.0
2007-02-21 12:40:00,74.89,74.99,74.83,74.87,188800.0,39.4697,39.5224,39.4381,39.4592,188800.0
2007-02-21 12:45:00,74.87,74.96,74.86,74.95,81800.0,39.4592,39.5066,39.4539,39.5013,81800.0
2007-02-21 12:50:00,74.96,75.16,74.95,75.12,197500.0,39.5066,39.612,39.5013,39.5909,197500.0
2007-02-21 12:55:00,75.11,75.17,75.08,75.1,124900.0,39.5857,39.6173,39.5699,39.5804,124900.0
2007-02-21 13:00:00,75.09,75.15,75.07,75.13,164100.0,39.5751,39.6068,39.5646,39.5962,164100.0
2007-02-21 13:05:00,75.12,75.19,75.1,75.19,90500.0,39.5909,39.6278,39.5804,39.6278,90500.0
2007-02-21 13:10:00,75.19,75.24,75.14,75.17,150400.0,39.6278,39.6542,39.6015,39.6173,150400.0
2007-02-21 13:15:00,75.15,75.18,75.15,75.16,85700.0,39.6068,39.6226,39.6068,39.612,85700.0
2007-02-21 13:20:00,75.16,75.27,75.15,75.19,164300.0,39.612,39.67,39.6068,39.6278,164300.0
2007-02-21 13:25:00,75.2,75.22,75.17,75.19,123700.0,39.6331,39.6436,39.6173,39.6278,123700.0
2007-02-21 13:30:00,75.19,75.2,75.14,75.15,58000.0,39.6278,39.6331,39.6015,39.6068,58000.0
2007-02-21 13:35:00,75.16,75.22,75.14,75.15,105500.0,39.612,39.6436,39.6015,39.6068,105500.0
2007-02-21 13:40:00,75.15,75.16,74.99,75.06,188400.0,39.6068,39.612,39.5224,39.5593,188400.0
2007-02-21 13:45:00,75.06,75.13,74.98,75.05,186600.0,39.5593,39.5962,39.5172,39.5541,186600.0
2007-02-21 13:50:00,75.05,75.18,75.04,75.18,113700.0,39.5541,39.6226,39.5488,39.6226,113700.0
2007-02-21 13:55:00,75.17,75.18,75.05,75.07,180200.0,39.6173,39.6226,39.5541,39.5646,180200.0
2007-02-21 14:00:00,75.07,75.07,74.92,75.06,255000.0,39.5646,39.5646,39.4855,39.5593,255000.0
2007-02-21 14:05:00,75.06,75.23,75.05,75.15,177500.0,39.5593,39.6489,39.5541,39.6068,177500.0
2007-02-21 14:10:00,75.16,75.23,75.08,75.16,157800.0,39.612,39.6489,39.5699,39.612,157800.0
2007-02-21 14:15:00,75.17,75.19,75.05,75.05,130100.0,39.6173,39.6278,39.5541,39.5541,130100.0
2007-02-21 14:20:00,75.07,75.1,75.02,75.06,196600.0,39.5646,39.5804,39.5382,39.5593,196600.0
2007-02-21 14:25:00,75.06,75.07,74.92,74.93,143900.0,39.5593,39.5646,39.4855,39.4908,143900.0
2007-02-21 14:30:00,74.93,74.99,74.89,74.98,159400.0,39.4908,39.5224,39.4697,39.5172,159400.0
2007-02-21 14:35:00,74.97,75.0,74.93,74.97,106700.0,39.5119,39.5277,39.4908,39.5119,106700.0
2007-02-21 14:40:00,74.96,75.02,74.9,74.99,161400.0,39.5066,39.5382,39.475,39.5224,161400.0
2007-02-21 14:45:00,74.98,75.0,74.93,74.93,136800.0,39.5172,39.5277,39.4908,39.4908,136800.0
2007-02-21 14:50:00,74.94,74.98,74.9,74.96,219300.0,39.4961,39.5172,39.475,39.5066,219300.0
2007-02-21 14:55:00,74.96,75.01,74.95,74.95,136700.0,39.5066,39.533,39.5013,39.5013,136700.0
2007-02-21 15:00:00,74.96,74.96,74.86,74.93,224500.0,39.5066,39.5066,39.4539,39.4908,224500.0
2007-02-21 15:05:00,74.94,74.95,74.85,74.91,245400.0,39.4961,39.5013,39.4486,39.4803,245400.0
2007-02-21 15:10:00,74.91,74.98,74.9,74.93,115400.0,39.4803,39.5172,39.475,39.4908,115400.0
2007-02-21 15:15:00,74.93,74.94,74.88,74.89,124400.0,39.4908,39.4961,39.4645,39.4697,124400.0
2007-02-21 15:20:00,74.89,74.89,74.84,74.87,163700.0,39.4697,39.4697,39.4434,39.4592,163700.0
2007-02-21 15:25:00,74.87,74.88,74.83,74.85,150800.0,39.4592,39.4645,39.4381,39.4486,150800.0
2007-02-21 15:30:00,74.84,74.94,74.8,74.8,248400.0,39.4434,39.4961,39.4223,39.4223,248400.0
2007-02-21 15:35:00,74.8,74.91,74.8,74.85,164800.0,39.4223,39.4803,39.4223,39.4486,164800.0
2007-02-21 15:40:00,74.85,74.91,74.84,74.86,238800.0,39.4486,39.4803,39.4434,39.4539,238800.0
2007-02-21 15:45:00,74.85,74.86,74.8,74.81,199600.0,39.4486,39.4539,39.4223,39.4276,199600.0
2007-02-21 15:50:00,74.8,74.86,74.8,74.81,230100.0,39.4223,39.4539,39.4223,39.4276,230100.0
2007-02-21 15:55:00,74.81,74.87,74.75,74.78,299400.0,39.4276,39.4592,39.3959,39.4118,299400.0
2007-02-22 09:30:00,74.62,74.85,74.61,74.73,392700.0,39.3274,39.4486,39.3222,39.3854,392700.0
2007-02-22 09:35:00,74.74,74.86,74.71,74.77,234800.0,39.3907,39.4539,39.3749,39.4065,234800.0
2007-02-22 09:40:00,74.77,74.86,74.75,74.85,125300.0,39.4065,39.4539,39.3959,39.4486,125300.0
2007-02-22 09:45:00,74.84,74.96,74.79,74.86,263000.0,39.4434,39.5066,39.417,39.4539,263000.0
2007-02-22 09:50:00,74.86,74.98,74.84,74.96,267600.0,39.4539,39.5172,39.4434,39.5066,267600.0
2007-02-22 09:55:00,74.96,74.99,74.88,74.89,172200.0,39.5066,39.5224,39.4645,39.4697,172200.0
2007-02-22 10:00:00,74.88,74.95,74.82,74.89,210900.0,39.4645,39.5013,39.4328,39.4697,210900.0
2007-02-22 10:05:00,74.89,74.95,74.85,74.91,166200.0,39.4697,39.5013,39.4486,39.4803,166200.0
2007-02-22 10:10:00,74.89,74.9,74.76,74.76,223300.0,39.4697,39.475,39.4012,39.4012,223300.0
2007-02-22 10:15:00,74.77,74.84,74.62,74.71,234700.0,39.4065,39.4434,39.3274,39.3749,234700.0
2007-02-22 10:20:00,74.71,74.78,74.67,74.74,249300.0,39.3749,39.4118,39.3538,39.3907,249300.0
2007-02-22 10:25:00,74.75,74.84,74.7,74.83,218500.0,39.3959,39.4434,39.3696,39.4381,218500.0
2007-02-22 10:30:00,74.83,75.02,74.82,74.91,712100.0,39.4381,39.5382,39.4328,39.4803,712100.0
2007-02-22 10:35:00,74.91,75.05,74.89,74.94,483000.0,39.4803,39.5541,39.4697,39.4961,483000.0
2007-02-22 10:40:00,74.95,74.95,74.76,74.83,369400.0,39.5013,39.5013,39.4012,39.4381,369400.0
2007-02-22 10:45:00,74.82,74.89,74.72,74.74,334000.0,39.4328,39.4697,39.3801,39.3907,334000.0
2007-02-22 10:50:00,74.74,74.87,74.65,74.86,285500.0,39.3907,39.4592,39.3432,39.4539,285500.0
2007-02-22 10:55:00,74.86,74.92,74.84,74.88,140300.0,39.4539,39.4855,39.4434,39.4645,140300.0
2007-02-22 11:00:00,74.87,74.89,74.69,74.7,198000.0,39.4592,39.4697,39.3643,39.3696,198000.0
2007-02-22 11:05:00,74.7,74.72,74.58,74.64,265400.0,39.3696,39.3801,39.3063,39.338,265400.0
2007-02-22 11:10:00,74.65,74.67,74.56,74.58,251100.0,39.3432,39.3538,39.2958,39.3063,251100.0
2007-02-22 11:15:00,74.58,74.62,74.37,74.37,448700.0,39.3063,39.3274,39.1957,39.1957,448700.0
2007-02-22 11:20:00,74.37,74.53,74.35,74.53,372500.0,39.1957,39.28,39.1851,39.28,372500.0
2007-02-22 11:25:00,74.53,74.59,74.49,74.56,233700.0,39.28,39.3116,39.2589,39.2958,233700.0
2007-02-22 11:30:00,74.56,74.56,74.2,74.32,450600.0,39.2958,39.2958,39.1061,39.1693,450600.0
2007-02-22 11:35:00,74.33,74.63,74.31,74.62,256400.0,39.1746,39.3327,39.164,39.3274,256400.0
2007-02-22 11:40:00,74.62,74.7,74.6,74.64,115400.0,39.3274,39.3696,39.3169,39.338,115400.0
2007-02-22 11:45:00,74.64,74.76,74.56,74.6,244200.0,39.338,39.4012,39.2958,39.3169,244200.0
2007-02-22 11:50:00,74.6,74.8,74.59,74.78,167500.0,39.3169,39.4223,39.3116,39.4118,167500.0
2007-02-22 11:55:00,74.78,74.8,74.67,74.73,191200.0,39.4118,39.4223,39.3538,39.3854,191200.0
2007-02-22 12:00:00,74.74,74.87,74.72,74.86,191500.0,39.3907,39.4592,39.3801,39.4539,191500.0
2007-02-22 12:05:00,74.86,74.94,74.85,74.93,120900.0,39.4539,39.4961,39.4486,39.4908,120900.0
2007-02-22 12:10:00,74.93,75.0,74.88,74.88,256100.0,39.4908,39.5277,39.4645,39.4645,256100.0
2007-02-22 12:15:00,74.9,75.0,74.88,74.96,200200.0,39.475,39.5277,39.4645,39.5066,200200.0
2007-02-22 12:20:00,74.95,75.04,74.86,75.03,201400.0,39.5013,39.5488,39.4539,39.5435,201400.0
2007-02-22 12:25:00,75.02,75.05,74.85,74.9,171800.0,39.5382,39.5541,39.4486,39.475,171800.0
2007-02-22 12:30:00,74.9,74.95,74.78,74.79,104500.0,39.475,39.5013,39.4118,39.417,104500.0
2007-02-22 12:35:00,74.79,74.89,74.79,74.88,126700.0,39.417,39.4697,39.417,39.4645,126700.0
2007-02-22 12:40:00,74.89,74.94,74.88,74.92,77500.0,39.4697,39.4961,39.4645,39.4855,77500.0
2007-02-22 12:45:00,74.92,74.98,74.87,74.97,128200.0,39.4855,39.5172,39.4592,39.5119,128200.0
2007-02-22 12:50:00,74.97,75.07,74.97,75.04,97800.0,39.5119,39.5646,39.5119,39.5488,97800.0
2007-02-22 12:55:00,75.04,75.1,74.97,75.04,141900.0,39.5488,39.5804,39.5119,39.5488,141900.0
2007-02-22 13:00:00,75.04,75.08,74.92,75.02,119500.0,39.5488,39.5699,39.4855,39.5382,119500.0
2007-02-22 13:05:00,75.01,75.08,75.0,75.05,104200.0,39.533,39.5699,39.5277,39.5541,104200.0
2007-02-22 13:10:00,75.05,75.13,75.05,75.09,127400.0,39.5541,39.5962,39.5541,39.5751,127400.0
2007-02-22 13:15:00,75.09,75.12,75.07,75.09,72300.0,39.5751,39.5909,39.5646,39.5751,72300.0
2007-02-22 13:20:00,75.09,75.19,75.08,75.17,171200.0,39.5751,39.6278,39.5699,39.6173,171200.0
2007-02-22 13:25:00,75.17,75.19,75.03,75.07,180600.0,39.6173,39.6278,39.5435,39.5646,180600.0
2007-02-22 13:30:00,75.07,75.14,75.06,75.12,68700.0,39.5646,39.6015,39.5593,39.5909,68700.0
2007-02-22 13:35:00,75.12,75.13,75.0,75.05,182800.0,39.5909,39.5962,39.5277,39.5541,182800.0
2007-02-22 13:40:00,75.04,75.04,74.87,74.9,168900.0,39.5488,39.5488,39.4592,39.475,168900.0
2007-02-22 13:45:00,74.91,75.02,74.85,74.99,120300.0,39.4803,39.5382,39.4486,39.5224,120300.0
2007-02-22 13:50:00,74.99,75.14,74.98,75.1,134000.0,39.5224,39.6015,39.5172,39.5804,134000.0
2007-02-22 13:55:00,75.1,75.12,75.09,75.11,116600.0,39.5804,39.5909,39.5751,39.5857,116600.0
2007-02-22 14:00:00,75.11,75.17,75.05,75.11,130500.0,39.5857,39.6173,39.5541,39.5857,130500.0
2007-02-22 14:05:00,75.1,75.11,75.05,75.08,86300.0,39.5804,39.5857,39.5541,39.5699,86300.0
2007-02-22 14:10:00,75.09,75.2,75.08,75.18,121500.0,39.5751,39.6331,39.5699,39.6226,121500.0
2007-02-22 14:15:00,75.18,75.18,75.09,75.13,117400.0,39.6226,39.6226,39.5751,39.5962,117400.0
2007-02-22 14:20:00,75.12,75.14,75.09,75.14,88400.0,39.5909,39.6015,39.5751,39.6015,88400.0
2007-02-22 14:25:00,75.13,75.19,75.11,75.16,76800.0,39.5962,39.6278,39.5857,39.612,76800.0
2007-02-22 14:30:00,75.16,75.16,74.95,74.96,191000.0,39.612,39.612,39.5013,39.5066,191000.0
2007-02-22 14:35:00,74.96,75.04,74.95,74.99,112900.0,39.5066,39.5488,39.5013,39.5224,112900.0
2007-02-22 14:40:00,74.99,75.04,74.93,74.97,133600.0,39.5224,39.5488,39.4908,39.5119,133600.0
2007-02-22 14:45:00,74.96,75.07,74.9,75.02,170200.0,39.5066,39.5646,39.475,39.5382,170200.0
2007-02-22 14:50:00,75.03,75.12,75.01,75.08,96200.0,39.5435,39.5909,39.533,39.5699,96200.0
2007-02-22 14:55:00,75.08,75.09,75.0,75.0,77700.0,39.5699,39.5751,39.5277,39.5277,77700.0
2007-02-22 15:00:00,75.01,75.07,75.0,75.04,100100.0,39.533,39.5646,39.5277,39.5488,100100.0
2007-02-22 15:05:00,75.04,75.1,75.04,75.07,137100.0,39.5488,39.5804,39.5488,39.5646,137100.0
2007-02-22 15:10:00,75.07,75.1,75.05,75.08,82900.0,39.5646,39.5804,39.5541,39.5699,82900.0
2007-02-22 15:15:00,75.08,75.09,74.99,75.0,131500.0,39.5699,39.5751,39.5224,39.5277,131500.0
2007-02-22 15:20:00,75.0,75.05,75.0,75.05,91400.0,39.5277,39.5541,39.5277,39.5541,91400.0
2007-02-22 15:25:00,75.05,75.16,75.04,75.14,170900.0,39.5541,39.612,39.5488,39.6015,170900.0
2007-02-22 15:30:00,75.14,75.21,75.13,75.18,204100.0,39.6015,39.6384,39.5962,39.6226,204100.0
2007-02-22 15:35:00,75.18,75.19,75.11,75.12,117000.0,39.6226,39.6278,39.5857,39.5909,117000.0
2007-02-22 15:40:00,75.13,75.16,75.08,75.1,163700.0,39.5962,39.612,39.5699,39.5804,163700.0
2007-02-22 15:45:00,75.09,75.16,75.09,75.13,204300.0,39.5751,39.612,39.5751,39.5962,204300.0
2007-02-22 15:50:00,75.12,75.14,75.08,75.09,190500.0,39.5909,39.6015,39.5699,39.5751,190500.0
2007-02-22 15:55:00,75.1,75.2,75.02,75.07,250600.0,39.5804,39.6331,39.5382,39.5646,250600.0
2007-02-23 09:30:00,75.29,75.41,75.25,75.31,595500.0,39.6805,39.7438,39.6595,39.6911,595500.0
2007-02-23 09:35:00,75.31,75.39,75.3,75.37,269600.0,39.6911,39.7332,39.6858,39.7227,269600.0
2007-02-23 09:40:00,75.36,75.38,75.25,75.38,280100.0,39.7174,39.728,39.6595,39.728,280100.0
2007-02-23 09:45:00,75.37,75.38,75.26,75.36,225700.0,39.7227,39.728,39.6647,39.7174,225700.0
2007-02-23 09:50:00,75.36,75.5,75.32,75.46,337100.0,39.7174,39.7912,39.6964,39.7701,337100.0
2007-02-23 09:55:00,75.46,75.5,75.34,75.35,118500.0,39.7701,39.7912,39.7069,39.7122,118500.0
2007-02-23 10:00:00,75.34,75.34,75.16,75.17,431000.0,39.7069,39.7069,39.612,39.6173,431000.0
2007-02-23 10:05:00,75.17,75.21,75.07,75.09,320200.0,39.6173,39.6384,39.5646,39.5751,320200.0
2007-02-23 10:10:00,75.09,75.28,75.07,75.27,254000.0,39.5751,39.6753,39.5646,39.67,254000.0
2007-02-23 10:15:00,75.26,75.35,75.2,75.27,198900.0,39.6647,39.7122,39.6331,39.67,198900.0
2007-02-23 10:20:00,75.27,75.3,75.11,75.27,306800.0,39.67,39.6858,39.5857,39.67,306800.0
2007-02-23 10:25:00,75.27,75.28,75.12,75.21,258700.0,39.67,39.6753,39.5909,39.6384,258700.0
2007-02-23 10:30:00,75.2,75.31,75.18,75.3,261900.0,39.6331,39.6911,39.6226,39.6858,261900.0
2007-02-23 10:35:00,75.3,75.44,75.29,75.38,306300.0,39.6858,39.7596,39.6805,39.728,306300.0
2007-02-23 10:40:00,75.39,75.39,75.27,75.34,235800.0,39.7332,39.7332,39.67,39.7069,235800.0
2007-02-23 10:45:00,75.32,75.4,75.25,75.39,208400.0,39.6964,39.7385,39.6595,39.7332,208400.0
2007-02-23 10:50:00,75.39,75.49,75.36,75.42,261600.0,39.7332,39.7859,39.7174,39.7491,261600.0
2007-02-23 10:55:00,75.42,75.45,75.33,75.43,295900.0,39.7491,39.7649,39.7016,39.7543,295900.0
2007-02-23 11:00:00,75.43,75.53,75.39,75.44,197900.0,39.7543,39.807,39.7332,39.7596,197900.0
2007-02-23 11:05:00,75.44,75.47,75.31,75.34,173100.0,39.7596,39.7754,39.6911,39.7069,173100.0
2007-02-23 11:10:00,75.34,75.48,75.33,75.48,145800.0,39.7069,39.7807,39.7016,39.7807,145800.0
2007-02-23 11:15:00,75.48,75.5,75.43,75.48,182500.0,39.7807,39.7912,39.7543,39.7807,182500.0
2007-02-23 11:20:00,75.49,75.49,75.4,75.42,148300.0,39.7859,39.7859,39.7385,39.7491,148300.0
2007-02-23 11:25:00,75.41,75.42,75.31,75.35,173200.0,39.7438,39.7491,39.6911,39.7122,173200.0
2007-02-23 11:30:00,75.36,75.41,75.31,75.39,203100.0,39.7174,39.7438,39.6911,39.7332,203100.0
2007-02-23 11:35:00,75.39,75.47,75.38,75.38,200700.0,39.7332,39.7754,39.728,39.728,200700.0
2007-02-23 11:40:00,75.39,75.39,75.25,75.26,174000.0,39.7332,39.7332,39.6595,39.6647,174000.0
2007-02-23 11:45:00,75.26,75.39,75.25,75.37,189000.0,39.6647,39.7332,39.6595,39.7227,189000.0
2007-02-23 11:50:00,75.38,75.41,75.35,75.37,140700.0,39.728,39.7438,39.7122,39.7227,140700.0
2007-02-23 11:55:00,75.38,75.44,75.34,75.43,106900.0,39.728,39.7596,39.7069,39.7543,106900.0
2007-02-23 12:00:00,75.43,75.44,75.33,75.33,82800.0,39.7543,39.7596,39.7016,39.7016,82800.0
2007-02-23 12:05:00,75.32,75.38,75.29,75.32,219200.0,39.6964,39.728,39.6805,39.6964,219200.0
2007-02-23 12:10:00,75.32,75.37,75.26,75.26,127900.0,39.6964,39.7227,39.6647,39.6647,127900.0
2007-02-23 12:15:00,75.27,75.35,75.26,75.3,135700.0,39.67,39.7122,39.6647,39.6858,135700.0
2007-02-23 12:20:00,75.3,75.32,75.15,75.15,162800.0,39.6858,39.6964,39.6068,39.6068,162800.0
2007-02-23 12:25:00,75.15,75.21,75.12,75.21,191200.0,39.6068,39.6384,39.5909,39.6384,191200.0
2007-02-23 12:30:00,75.21,75.28,75.16,75.25,178700.0,39.6384,39.6753,39.612,39.6595,178700.0
2007-02-23 12:35:00,75.24,75.26,75.2,75.24,74000.0,39.6542,39.6647,39.6331,39.6542,74000.0
2007-02-23 12:40:00,75.25,75.3,75.25,75.26,150500.0,39.6595,39.6858,39.6595,39.6647,150500.0
2007-02-23 12:45:00,75.25,75.43,75.11,75.13,244000.0,39.6595,39.7543,39.5857,39.5962,244000.0
2007-02-23 12:50:00,75.12,75.44,75.04,75.05,132300.0,39.5909,39.7596,39.5488,39.5541,132300.0
2007-02-23 12:55:00,75.04,75.39,75.04,75.1,192200.0,39.5488,39.7332,39.5488,39.5804,192200.0
2007-02-23 13:00:00,75.11,75.44,75.09,75.16,148200.0,39.5857,39.7596,39.5751,39.612,148200.0
2007-02-23 13:05:00,75.16,75.36,75.07,75.18,155800.0,39.612,39.7174,39.5646,39.6226,155800.0
2007-02-23 13:10:00,75.18,75.34,75.15,75.29,170400.0,39.6226,39.7069,39.6068,39.6805,170400.0
2007-02-23 13:15:00,75.28,75.35,75.24,75.3,161900.0,39.6753,39.7122,39.6542,39.6858,161900.0
2007-02-23 13:20:00,75.3,75.36,75.28,75.31,143600.0,39.6858,39.7174,39.6753,39.6911,143600.0
2007-02-23 13:25:00,75.31,75.38,75.15,75.36,109800.0,39.6911,39.728,39.6068,39.7174,109800.0
2007-02-23 13:30:00,75.36,75.38,75.31,75.32,80000.0,39.7174,39.728,39.6911,39.6964,80000.0
2007-02-23 13:35:00,75.31,75.32,75.2,75.26,137200.0,39.6911,39.6964,39.6331,39.6647,137200.0
2007-02-23 13:40:00,75.27,75.33,75.25,75.33,92600.0,39.67,39.7016,39.6595,39.7016,92600.0
2007-02-23 13:45:00,75.31,75.37,75.31,75.34,131700.0,39.6911,39.7227,39.6911,39.7069,131700.0
2007-02-23 13:50:00,75.35,75.38,75.32,75.38,131800.0,39.7122,39.728,39.6964,39.728,131800.0
2007-02-23 13:55:00,75.38,75.39,75.27,75.27,167300.0,39.728,39.7332,39.67,39.67,167300.0
2007-02-23 14:00:00,75.27,75.3,75.19,75.23,143900.0,39.67,39.6858,39.6278,39.6489,143900.0
2007-02-23 14:05:00,75.22,75.34,75.22,75.32,114700.0,39.6436,39.7069,39.6436,39.6964,114700.0
2007-02-23 14:10:00,75.32,75.39,75.31,75.39,104600.0,39.6964,39.7332,39.6911,39.7332,104600.0
2007-02-23 14:15:00,75.39,75.44,75.33,75.44,122000.0,39.7332,39.7596,39.7016,39.7596,122000.0
2007-02-23 14:20:00,75.43,75.47,75.42,75.45,149200.0,39.7543,39.7754,39.7491,39.7649,149200.0
2007-02-23 14:25:00,75.45,75.46,75.39,75.41,119600.0,39.7649,39.7701,39.7332,39.7438,119600.0
2007-02-23 14:30:00,75.41,75.55,75.39,75.51,310900.0,39.7438,39.8176,39.7332,39.7965,310900.0
2007-02-23 14:35:00,75.52,75.53,75.47,75.48,177500.0,39.8018,39.807,39.7754,39.7807,177500.0
2007-02-23 14:40:00,75.48,75.53,75.47,75.52,122900.0,39.7807,39.807,39.7754,39.8018,122900.0
2007-02-23 14:45:00,75.52,75.54,75.41,75.47,177800.0,39.8018,39.8123,39.7438,39.7754,177800.0
2007-02-23 14:50:00,75.48,75.48,75.41,75.46,118000.0,39.7807,39.7807,39.7438,39.7701,118000.0
2007-02-23 14:55:00,75.46,75.53,75.42,75.42,179900.0,39.7701,39.807,39.7491,39.7491,179900.0
2007-02-23 15:00:00,75.41,75.43,75.36,75.42,135800.0,39.7438,39.7543,39.7174,39.7491,135800.0
2007-02-23 15:05:00,75.42,75.5,75.42,75.47,131300.0,39.7491,39.7912,39.7491,39.7754,131300.0
2007-02-23 15:10:00,75.47,75.5,75.44,75.47,174400.0,39.7754,39.7912,39.7596,39.7754,174400.0
2007-02-23 15:15:00,75.47,75.5,75.44,75.5,103400.0,39.7754,39.7912,39.7596,39.7912,103400.0
2007-02-23 15:20:00,75.5,75.5,75.43,75.44,107400.0,39.7912,39.7912,39.7543,39.7596,107400.0
2007-02-23 15:25:00,75.44,75.51,75.42,75.49,133400.0,39.7596,39.7965,39.7491,39.7859,133400.0
2007-02-23 15:30:00,75.49,75.49,75.41,75.45,106700.0,39.7859,39.7859,39.7438,39.7649,106700.0
2007-02-23 15:35:00,75.44,75.45,75.41,75.42,172300.0,39.7596,39.7649,39.7438,39.7491,172300.0
2007-02-23 15:40:00,75.42,75.43,75.36,75.39,210100.0,39.7491,39.7543,39.7174,39.7332,210100.0
2007-02-23 15:45:00,75.39,75.43,75.3,75.32,301100.0,39.7332,39.7543,39.6858,39.6964,301100.0
2007-02-23 15:50:00,75.32,75.33,75.29,75.3,169200.0,39.6964,39.7016,39.6805,39.6858,169200.0
2007-02-23 15:55:00,75.31,75.31,75.17,75.2,419800.0,39.6911,39.6911,39.6173,39.6331,419800.0
2007-02-26 09:30:00,75.52,75.62,75.42,75.59,402100.0,39.8018,39.8545,39.7491,39.8387,402100.0
2007-02-26 09:35:00,75.59,75.85,75.57,75.78,304400.0,39.8387,39.9757,39.8281,39.9388,304400.0
2007-02-26 09:40:00,75.79,75.86,75.65,75.72,263600.0,39.9441,39.981,39.8703,39.9072,263600.0
2007-02-26 09:45:00,75.73,75.89,75.72,75.86,321500.0,39.9124,39.9968,39.9072,39.981,321500.0
2007-02-26 09:50:00,75.86,75.87,75.62,75.69,204300.0,39.981,39.9862,39.8545,39.8914,204300.0
2007-02-26 09:55:00,75.69,75.79,75.68,75.77,168000.0,39.8914,39.9441,39.8861,39.9335,168000.0
2007-02-26 10:00:00,75.76,75.8,75.69,75.77,183200.0,39.9282,39.9493,39.8914,39.9335,183200.0
2007-02-26 10:05:00,75.77,75.89,75.72,75.88,206700.0,39.9335,39.9968,39.9072,39.9915,206700.0
2007-02-26 10:10:00,75.88,75.95,75.83,75.93,179300.0,39.9915,40.0284,39.9651,40.0178,179300.0
2007-02-26 10:15:00,75.94,75.95,75.89,75.93,177200.0,40.0231,40.0284,39.9968,40.0178,177200.0
2007-02-26 10:20:00,75.92,75.96,75.85,75.91,191400.0,40.0126,40.0337,39.9757,40.0073,191400.0
2007-02-26 10:25:00,75.92,75.98,75.82,75.88,292100.0,40.0126,40.0442,39.9599,39.9915,292100.0
2007-02-26 10:30:00,75.88,75.94,75.85,75.91,243100.0,39.9915,40.0231,39.9757,40.0073,243100.0
2007-02-26 10:35:00,75.91,75.91,75.83,75.87,208700.0,40.0073,40.0073,39.9651,39.9862,208700.0
2007-02-26 10:40:00,75.86,75.87,75.81,75.86,124600.0,39.981,39.9862,39.9546,39.981,124600.0
2007-02-26 10:45:00,75.85,75.93,75.85,75.91,189800.0,39.9757,40.0178,39.9757,40.0073,189800.0
2007-02-26 10:50:00,75.93,75.95,75.89,75.89,170600.0,40.0178,40.0284,39.9968,39.9968,170600.0
2007-02-26 10:55:00,75.89,75.94,75.84,75.91,154200.0,39.9968,40.0231,39.9704,40.0073,154200.0
2007-02-26 11:00:00,75.92,75.99,75.9,75.99,240800.0,40.0126,40.0495,40.002,40.0495,240800.0
2007-02-26 11:05:00,75.99,76.0,75.96,75.98,293100.0,40.0495,40.0547,40.0337,40.0442,293100.0
2007-02-26 11:10:00,75.99,76.1,75.96,75.97,606000.0,40.0495,40.1074,40.0337,40.0389,606000.0
2007-02-26 11:15:00,75.97,76.04,75.85,75.93,193800.0,40.0389,40.0758,39.9757,40.0178,193800.0
2007-02-26 11:20:00,75.94,76.02,75.92,76.02,158100.0,40.0231,40.0653,40.0126,40.0653,158100.0
2007-02-26 11:25:00,76.02,76.07,75.98,76.03,198000.0,40.0653,40.0916,40.0442,40.0705,198000.0
2007-02-26 11:30:00,76.03,76.04,75.92,75.97,294900.0,40.0705,40.0758,40.0126,40.0389,294900.0
2007-02-26 11:35:00,75.97,76.02,75.91,75.94,176900.0,40.0389,40.0653,40.0073,40.0231,176900.0
2007-02-26 11:40:00,75.94,75.99,75.83,75.88,198700.0,40.0231,40.0495,39.9651,39.9915,198700.0
2007-02-26 11:45:00,75.88,75.88,75.79,75.79,148300.0,39.9915,39.9915,39.9441,39.9441,148300.0
2007-02-26 11:50:00,75.79,75.82,75.65,75.66,227200.0,39.9441,39.9599,39.8703,39.8755,227200.0
2007-02-26 11:55:00,75.66,75.75,75.65,75.66,171700.0,39.8755,39.923,39.8703,39.8755,171700.0
2007-02-26 12:00:00,75.67,75.67,75.53,75.59,265000.0,39.8808,39.8808,39.807,39.8387,265000.0
2007-02-26 12:05:00,75.6,75.8,75.59,75.72,270700.0,39.8439,39.9493,39.8387,39.9072,270700.0
2007-02-26 12:10:00,75.72,75.72,75.58,75.65,165100.0,39.9072,39.9072,39.8334,39.8703,165100.0
2007-02-26 12:15:00,75.65,75.67,75.63,75.66,167000.0,39.8703,39.8808,39.8597,39.8755,167000.0
2007-02-26 12:20:00,75.66,75.67,75.52,75.57,288800.0,39.8755,39.8808,39.8018,39.8281,288800.0
2007-02-26 12:25:00,75.58,75.61,75.5,75.51,229400.0,39.8334,39.8492,39.7912,39.7965,229400.0
2007-02-26 12:30:00,75.52,75.61,75.45,75.55,220400.0,39.8018,39.8492,39.7649,39.8176,220400.0
2007-02-26 12:35:00,75.55,75.58,75.42,75.53,296000.0,39.8176,39.8334,39.7491,39.807,296000.0
2007-02-26 12:40:00,75.53,75.57,75.41,75.46,200600.0,39.807,39.8281,39.7438,39.7701,200600.0
2007-02-26 12:45:00,75.45,75.46,75.26,75.35,278800.0,39.7649,39.7701,39.6647,39.7122,278800.0
2007-02-26 12:50:00,75.35,75.43,75.34,75.42,186400.0,39.7122,39.7543,39.7069,39.7491,186400.0
2007-02-26 12:55:00,75.42,75.47,75.36,75.45,116300.0,39.7491,39.7754,39.7174,39.7649,116300.0
2007-02-26 13:00:00,75.45,75.52,75.44,75.51,130400.0,39.7649,39.8018,39.7596,39.7965,130400.0
2007-02-26 13:05:00,75.52,75.6,75.5,75.58,145000.0,39.8018,39.8439,39.7912,39.8334,145000.0
2007-02-26 13:10:00,75.58,75.63,75.53,75.6,120100.0,39.8334,39.8597,39.807,39.8439,120100.0
2007-02-26 13:15:00,75.61,75.67,75.54,75.57,127500.0,39.8492,39.8808,39.8123,39.8281,127500.0
2007-02-26 13:20:00,75.58,75.58,75.46,75.57,130800.0,39.8334,39.8334,39.7701,39.8281,130800.0
2007-02-26 13:25:00,75.58,75.62,75.54,75.62,89600.0,39.8334,39.8545,39.8123,39.8545,89600.0
2007-02-26 13:30:00,75.62,75.62,75.52,75.53,91600.0,39.8545,39.8545,39.8018,39.807,91600.0
2007-02-26 13:35:00,75.53,75.53,75.46,75.47,106600.0,39.807,39.807,39.7701,39.7754,106600.0
2007-02-26 13:40:00,75.48,75.51,75.32,75.35,223300.0,39.7807,39.7965,39.6964,39.7122,223300.0
2007-02-26 13:45:00,75.35,75.46,75.34,75.38,171000.0,39.7122,39.7701,39.7069,39.728,171000.0
2007-02-26 13:50:00,75.38,75.46,75.37,75.39,80000.0,39.728,39.7701,39.7227,39.7332,80000.0
2007-02-26 13:55:00,75.39,75.51,75.39,75.48,94100.0,39.7332,39.7965,39.7332,39.7807,94100.0
2007-02-26 14:00:00,75.48,75.49,75.33,75.39,119800.0,39.7807,39.7859,39.7016,39.7332,119800.0
2007-02-26 14:05:00,75.39,75.43,75.35,75.4,107400.0,39.7332,39.7543,39.7122,39.7385,107400.0
2007-02-26 14:10:00,75.4,75.43,75.34,75.36,162200.0,39.7385,39.7543,39.7069,39.7174,162200.0
2007-02-26 14:15:00,75.36,75.44,75.32,75.42,129300.0,39.7174,39.7596,39.6964,39.7491,129300.0
2007-02-26 14:20:00,75.42,75.48,75.41,75.45,185500.0,39.7491,39.7807,39.7438,39.7649,185500.0
2007-02-26 14:25:00,75.46,75.5,75.42,75.46,148800.0,39.7701,39.7912,39.7491,39.7701,148800.0
2007-02-26 14:30:00,75.46,75.47,75.37,75.42,98100.0,39.7701,39.7754,39.7227,39.7491,98100.0
2007-02-26 14:35:00,75.42,75.54,75.42,75.5,132900.0,39.7491,39.8123,39.7491,39.7912,132900.0
2007-02-26 14:40:00,75.5,75.5,75.42,75.42,75900.0,39.7912,39.7912,39.7491,39.7491,75900.0
2007-02-26 14:45:00,75.43,75.49,75.42,75.47,66600.0,39.7543,39.7859,39.7491,39.7754,66600.0
2007-02-26 14:50:00,75.47,75.5,75.44,75.47,92500.0,39.7754,39.7912,39.7596,39.7754,92500.0
2007-02-26 14:55:00,75.47,75.54,75.43,75.54,83800.0,39.7754,39.8123,39.7543,39.8123,83800.0
2007-02-26 15:00:00,75.53,75.59,75.53,75.55,89600.0,39.807,39.8387,39.807,39.8176,89600.0
2007-02-26 15:05:00,75.54,75.57,75.4,75.44,154300.0,39.8123,39.8281,39.7385,39.7596,154300.0
2007-02-26 15:10:00,75.43,75.48,75.4,75.48,103600.0,39.7543,39.7807,39.7385,39.7807,103600.0
2007-02-26 15:15:00,75.47,75.54,75.44,75.5,136600.0,39.7754,39.8123,39.7596,39.7912,136600.0
2007-02-26 15:20:00,75.5,75.5,75.41,75.47,153400.0,39.7912,39.7912,39.7438,39.7754,153400.0
2007-02-26 15:25:00,75.47,75.47,75.42,75.44,96300.0,39.7754,39.7754,39.7491,39.7596,96300.0
2007-02-26 15:30:00,75.44,75.5,75.43,75.43,187700.0,39.7596,39.7912,39.7543,39.7543,187700.0
2007-02-26 15:35:00,75.43,75.48,75.42,75.47,140800.0,39.7543,39.7807,39.7491,39.7754,140800.0
2007-02-26 15:40:00,75.47,75.48,75.35,75.41,234800.0,39.7754,39.7807,39.7122,39.7438,234800.0
2007-02-26 15:45:00,75.42,75.49,75.41,75.42,214200.0,39.7491,39.7859,39.7438,39.7491,214200.0
2007-02-26 15:50:00,75.42,75.43,75.34,75.39,257300.0,39.7491,39.7543,39.7069,39.7332,257300.0
2007-02-26 15:55:00,75.39,75.42,75.32,75.42,314500.0,39.7332,39.7491,39.6964,39.7491,314500.0
2007-02-27 09:30:00,74.75,74.9,74.53,74.53,678900.0,39.3959,39.475,39.28,39.28,678900.0
2007-02-27 09:35:00,74.53,74.67,74.5,74.6,376500.0,39.28,39.3538,39.2642,39.3169,376500.0
2007-02-27 09:40:00,74.61,74.9,74.58,74.89,369700.0,39.3222,39.475,39.3063,39.4697,369700.0
2007-02-27 09:45:00,74.89,75.04,74.86,75.0,270700.0,39.4697,39.5488,39.4539,39.5277,270700.0
2007-02-27 09:50:00,74.98,75.08,74.77,74.83,419000.0,39.5172,39.5699,39.4065,39.4381,419000.0
2007-02-27 09:55:00,74.84,74.84,74.63,74.63,326200.0,39.4434,39.4434,39.3327,39.3327,326200.0
2007-02-27 10:00:00,74.64,75.1,74.64,74.83,295200.0,39.338,39.5804,39.338,39.4381,295200.0
2007-02-27 10:05:00,74.84,74.87,74.63,74.78,351000.0,39.4434,39.4592,39.3327,39.4118,351000.0
2007-02-27 10:10:00,74.78,74.89,74.72,74.85,254800.0,39.4118,39.4697,39.3801,39.4486,254800.0
2007-02-27 10:15:00,74.84,74.96,74.79,74.82,427200.0,39.4434,39.5066,39.417,39.4328,427200.0
2007-02-27 10:20:00,74.82,75.15,74.82,75.14,437000.0,39.4328,39.6068,39.4328,39.6015,437000.0
2007-02-27 10:25:00,75.14,75.14,74.93,75.05,391300.0,39.6015,39.6015,39.4908,39.5541,391300.0
2007-02-27 10:30:00,75.05,75.17,75.02,75.06,277900.0,39.5541,39.6173,39.5382,39.5593,277900.0
2007-02-27 10:35:00,75.07,75.21,74.97,75.12,317600.0,39.5646,39.6384,39.5119,39.5909,317600.0
2007-02-27 10:40:00,75.12,75.16,74.91,74.95,401100.0,39.5909,39.612,39.4803,39.5013,401100.0
2007-02-27 10:45:00,74.95,75.01,74.84,74.89,300000.0,39.5013,39.533,39.4434,39.4697,300000.0
2007-02-27 10:50:00,74.9,75.08,74.84,75.06,250800.0,39.475,39.5699,39.4434,39.5593,250800.0
2007-02-27 10:55:00,75.06,75.06,74.74,74.74,239600.0,39.5593,39.5593,39.3907,39.3907,239600.0
2007-02-27 11:00:00,74.75,74.87,74.69,74.79,443400.0,39.3959,39.4592,39.3643,39.417,443400.0
2007-02-27 11:05:00,74.79,74.79,74.61,74.71,237300.0,39.417,39.417,39.3222,39.3749,237300.0
2007-02-27 11:10:00,74.72,74.87,74.72,74.8,203500.0,39.3801,39.4592,39.3801,39.4223,203500.0
2007-02-27 11:15:00,74.79,74.98,74.72,74.93,325500.0,39.417,39.5172,39.3801,39.4908,325500.0
2007-02-27 11:20:00,74.93,74.97,74.74,74.77,262000.0,39.4908,39.5119,39.3907,39.4065,262000.0
2007-02-27 11:25:00,74.77,74.86,74.72,74.74,157800.0,39.4065,39.4539,39.3801,39.3907,157800.0
2007-02-27 11:30:00,74.73,74.9,74.7,74.76,176500.0,39.3854,39.475,39.3696,39.4012,176500.0
2007-02-27 11:35:00,74.77,74.94,74.74,74.92,232200.0,39.4065,39.4961,39.3907,39.4855,232200.0
2007-02-27 11:40:00,74.93,74.96,74.8,74.85,194400.0,39.4908,39.5066,39.4223,39.4486,194400.0
2007-02-27 11:45:00,74.85,75.07,74.84,75.0,209100.0,39.4486,39.5646,39.4434,39.5277,209100.0
2007-02-27 11:50:00,75.0,75.23,74.9,75.17,349800.0,39.5277,39.6489,39.475,39.6173,349800.0
2007-02-27 11:55:00,75.17,75.19,74.78,74.78,296200.0,39.6173,39.6278,39.4118,39.4118,296200.0
2007-02-27 12:00:00,74.78,74.87,74.72,74.83,220200.0,39.4118,39.4592,39.3801,39.4381,220200.0
2007-02-27 12:05:00,74.81,74.91,74.79,74.79,153200.0,39.4276,39.4803,39.417,39.417,153200.0
2007-02-27 12:10:00,74.8,74.81,74.5,74.57,443600.0,39.4223,39.4276,39.2642,39.3011,443600.0
2007-02-27 12:15:00,74.58,74.72,74.57,74.72,310300.0,39.3063,39.3801,39.3011,39.3801,310300.0
2007-02-27 12:20:00,74.71,74.74,74.55,74.6,247000.0,39.3749,39.3907,39.2905,39.3169,247000.0
2007-02-27 12:25:00,74.6,74.72,74.52,74.57,249500.0,39.3169,39.3801,39.2747,39.3011,249500.0
2007-02-27 12:30:00,74.57,74.62,74.51,74.58,241500.0,39.3011,39.3274,39.2695,39.3063,241500.0
2007-02-27 12:35:00,74.58,74.65,74.56,74.63,133400.0,39.3063,39.3432,39.2958,39.3327,133400.0
2007-02-27 12:40:00,74.64,74.67,74.51,74.54,102700.0,39.338,39.3538,39.2695,39.2853,102700.0
2007-02-27 12:45:00,74.53,74.6,74.5,74.6,179300.0,39.28,39.3169,39.2642,39.3169,179300.0
2007-02-27 12:50:00,74.61,74.7,74.55,74.57,147900.0,39.3222,39.3696,39.2905,39.3011,147900.0
2007-02-27 12:55:00,74.58,74.6,74.48,74.54,174700.0,39.3063,39.3169,39.2536,39.2853,174700.0
2007-02-27 13:00:00,74.53,74.62,74.53,74.59,398500.0,39.28,39.3274,39.28,39.3116,398500.0
2007-02-27 13:05:00,74.59,74.67,74.55,74.61,209000.0,39.3116,39.3538,39.2905,39.3222,209000.0
2007-02-27 13:10:00,74.61,74.61,74.32,74.42,261200.0,39.3222,39.3222,39.1693,39.222,261200.0
2007-02-27 13:15:00,74.41,74.48,74.32,74.44,177600.0,39.2167,39.2536,39.1693,39.2326,177600.0
2007-02-27 13:20:00,74.46,74.57,74.39,74.55,156800.0,39.2431,39.3011,39.2062,39.2905,156800.0
2007-02-27 13:25:00,74.55,74.55,74.33,74.33,153900.0,39.2905,39.2905,39.1746,39.1746,153900.0
2007-02-27 13:30:00,74.36,74.44,74.13,74.15,465600.0,39.1904,39.2326,39.0692,39.0797,465600.0
2007-02-27 13:35:00,74.15,74.21,73.94,73.99,506300.0,39.0797,39.1113,38.969,38.9954,506300.0
2007-02-27 13:40:00,73.98,74.08,73.91,73.96,310600.0,38.9901,39.0428,38.9532,38.9796,310600.0
2007-02-27 13:45:00,73.95,73.95,73.68,73.76,562600.0,38.9743,38.9743,38.832,38.8742,562600.0
2007-02-27 13:50:00,73.77,73.98,73.73,73.75,339200.0,38.8794,38.9901,38.8584,38.8689,339200.0
2007-02-27 13:55:00,73.75,73.92,73.71,73.8,211900.0,38.8689,38.9585,38.8478,38.8953,211900.0
2007-02-27 14:00:00,73.81,73.87,73.65,73.66,298500.0,38.9005,38.9321,38.8162,38.8215,298500.0
2007-02-27 14:05:00,73.65,73.66,73.3,73.3,592100.0,38.8162,38.8215,38.6317,38.6317,592100.0
2007-02-27 14:10:00,73.31,73.43,73.09,73.36,487800.0,38.637,38.7003,38.5211,38.6634,487800.0
2007-02-27 14:15:00,73.39,73.49,73.27,73.33,529200.0,38.6792,38.7319,38.6159,38.6475,529200.0
2007-02-27 14:20:00,73.33,73.49,73.27,73.33,384900.0,38.6475,38.7319,38.6159,38.6475,384900.0
2007-02-27 14:25:00,73.33,73.35,72.85,72.93,526200.0,38.6475,38.6581,38.3946,38.4367,526200.0
2007-02-27 14:30:00,72.92,73.3,72.86,73.13,324800.0,38.4315,38.6317,38.3998,38.5421,324800.0
2007-02-27 14:35:00,73.28,73.3,73.11,73.2,334100.0,38.6212,38.6317,38.5316,38.579,334100.0
2007-02-27 14:40:00,73.19,73.28,73.08,73.2,333800.0,38.5738,38.6212,38.5158,38.579,333800.0
2007-02-27 14:45:00,73.19,73.2,72.73,72.74,536900.0,38.5738,38.579,38.3313,38.3366,536900.0
2007-02-27 14:50:00,72.79,72.94,72.18,72.21,685000.0,38.363,38.442,38.0415,38.0573,685000.0
2007-02-27 14:55:00,72.2,72.41,71.68,72.08,845800.0,38.052,38.1627,37.7779,37.9888,845800.0
2007-02-27 15:00:00,72.08,72.18,71.38,71.9,874400.0,37.9888,38.0415,37.6198,37.8939,874400.0
2007-02-27 15:05:00,71.9,72.2,71.53,72.15,619100.0,37.8939,38.052,37.6989,38.0256,619100.0
2007-02-27 15:10:00,72.16,72.99,71.96,72.56,707200.0,38.0309,38.4684,37.9255,38.2417,707200.0
2007-02-27 15:15:00,72.56,73.1,72.55,72.81,578400.0,38.2417,38.5263,38.2365,38.3735,578400.0
2007-02-27 15:20:00,72.79,72.94,72.58,72.92,546400.0,38.363,38.442,38.2523,38.4315,546400.0
2007-02-27 15:25:00,72.89,72.9,72.26,72.3,770400.0,38.4157,38.4209,38.0836,38.1047,770400.0
2007-02-27 15:30:00,72.3,72.36,71.81,71.9,835200.0,38.1047,38.1363,37.8465,37.8939,835200.0
2007-02-27 15:35:00,71.9,72.45,71.85,72.19,791100.0,37.8939,38.1838,37.8675,38.0467,791100.0
2007-02-27 15:40:00,72.19,72.23,71.86,72.11,836900.0,38.0467,38.0678,37.8728,38.0046,836900.0
2007-02-27 15:45:00,72.1,72.23,71.99,72.06,486200.0,37.9993,38.0678,37.9413,37.9782,486200.0
2007-02-27 15:50:00,72.06,72.33,72.04,72.11,433100.0,37.9782,38.1205,37.9677,38.0046,433100.0
2007-02-27 15:55:00,72.1,72.17,71.82,71.83,665000.0,37.9993,38.0362,37.8517,37.857,665000.0
2007-02-28 09:30:00,72.23,72.8,71.71,72.75,1338900.0,38.0678,38.3682,37.7938,38.3419,1338900.0
2007-02-28 09:35:00,72.75,72.9,72.7,72.86,1027100.0,38.3419,38.4209,38.3155,38.3998,1027100.0
2007-02-28 09:40:00,72.86,72.9,72.1,72.51,718400.0,38.3998,38.4209,37.9993,38.2154,718400.0
2007-02-28 09:45:00,72.51,72.7,72.29,72.53,887100.0,38.2154,38.3155,38.0994,38.2259,887100.0
2007-02-28 09:50:00,72.54,72.91,72.35,72.91,830100.0,38.2312,38.4262,38.1311,38.4262,830100.0
2007-02-28 09:55:00,72.91,73.53,72.42,73.28,761100.0,38.4262,38.753,38.1679,38.6212,761100.0
2007-02-28 10:00:00,73.29,73.3,72.92,73.23,745800.0,38.6265,38.6317,38.4315,38.5948,745800.0
2007-02-28 10:05:00,73.25,73.28,72.86,72.97,516200.0,38.6054,38.6212,38.3998,38.4578,516200.0
2007-02-28 10:10:00,72.98,73.09,72.86,72.88,705900.0,38.4631,38.5211,38.3998,38.4104,705900.0
2007-02-28 10:15:00,72.88,73.25,72.87,73.23,529500.0,38.4104,38.6054,38.4051,38.5948,529500.0
2007-02-28 10:20:00,72.96,73.26,72.91,73.03,459300.0,38.4525,38.6107,38.4262,38.4894,459300.0
2007-02-28 10:25:00,73.02,73.25,72.96,73.11,439500.0,38.4842,38.6054,38.4525,38.5316,439500.0
2007-02-28 10:30:00,73.11,73.3,72.94,73.18,703000.0,38.5316,38.6317,38.442,38.5685,703000.0
2007-02-28 10:35:00,73.18,73.29,72.95,73.17,584100.0,38.5685,38.6265,38.4473,38.5632,584100.0
2007-02-28 10:40:00,73.1,73.25,73.02,73.21,455700.0,38.5263,38.6054,38.4842,38.5843,455700.0
2007-02-28 10:45:00,73.2,73.6,73.06,73.41,575900.0,38.579,38.7898,38.5053,38.6897,575900.0
2007-02-28 10:50:00,73.42,73.57,73.15,73.25,504500.0,38.695,38.774,38.5527,38.6054,504500.0
2007-02-28 10:55:00,73.26,73.42,73.06,73.26,590400.0,38.6107,38.695,38.5053,38.6107,590400.0
2007-02-28 11:00:00,73.12,73.33,73.07,73.2,383300.0,38.5369,38.6475,38.5105,38.579,383300.0
2007-02-28 11:05:00,73.19,73.21,73.02,73.11,498200.0,38.5738,38.5843,38.4842,38.5316,498200.0
2007-02-28 11:10:00,73.12,73.2,73.1,73.12,305800.0,38.5369,38.579,38.5263,38.5369,305800.0
2007-02-28 11:15:00,73.12,73.26,73.1,73.17,359000.0,38.5369,38.6107,38.5263,38.5632,359000.0
2007-02-28 11:20:00,73.17,73.23,73.03,73.09,412900.0,38.5632,38.5948,38.4894,38.5211,412900.0
2007-02-28 11:25:00,73.08,73.17,73.01,73.01,223400.0,38.5158,38.5632,38.4789,38.4789,223400.0
2007-02-28 11:30:00,73.01,73.07,72.91,72.94,537700.0,38.4789,38.5105,38.4262,38.442,537700.0
2007-02-28 11:35:00,72.94,73.06,72.94,73.01,276200.0,38.442,38.5053,38.442,38.4789,276200.0
2007-02-28 11:40:00,73.0,73.0,72.8,72.89,431600.0,38.4736,38.4736,38.3682,38.4157,431600.0
2007-02-28 11:45:00,72.88,73.02,72.87,72.95,450800.0,38.4104,38.4842,38.4051,38.4473,450800.0
2007-02-28 11:50:00,72.94,72.97,72.67,72.7,483200.0,38.442,38.4578,38.2997,38.3155,483200.0
2007-02-28 11:55:00,72.68,72.8,72.65,72.69,416900.0,38.305,38.3682,38.2892,38.3102,416900.0
2007-02-28 12:00:00,72.7,72.82,72.52,72.74,510900.0,38.3155,38.3788,38.2207,38.3366,510900.0
2007-02-28 12:05:00,72.75,72.75,72.59,72.73,480500.0,38.3419,38.3419,38.2575,38.3313,480500.0
2007-02-28 12:10:00,72.71,72.96,72.67,72.9,450800.0,38.3208,38.4525,38.2997,38.4209,450800.0
2007-02-28 12:15:00,72.91,72.96,72.85,72.91,254000.0,38.4262,38.4525,38.3946,38.4262,254000.0
2007-02-28 12:20:00,72.91,73.14,72.89,73.06,407100.0,38.4262,38.5474,38.4157,38.5053,407100.0
2007-02-28 12:25:00,73.06,73.13,72.96,72.98,240200.0,38.5053,38.5421,38.4525,38.4631,240200.0
2007-02-28 12:30:00,72.98,73.09,72.96,72.98,190300.0,38.4631,38.5211,38.4525,38.4631,190300.0
2007-02-28 12:35:00,72.98,73.11,72.91,73.11,216800.0,38.4631,38.5316,38.4262,38.5316,216800.0
2007-02-28 12:40:00,73.1,73.2,73.04,73.2,198400.0,38.5263,38.579,38.4947,38.579,198400.0
2007-02-28 12:45:00,73.19,73.27,73.14,73.19,225600.0,38.5738,38.6159,38.5474,38.5738,225600.0
2007-02-28 12:50:00,73.19,73.3,73.17,73.24,221900.0,38.5738,38.6317,38.5632,38.6001,221900.0
2007-02-28 12:55:00,73.24,73.33,73.12,73.13,194800.0,38.6001,38.6475,38.5369,38.5421,194800.0
2007-02-28 13:00:00,73.13,73.19,72.96,72.99,357500.0,38.5421,38.5738,38.4525,38.4684,357500.0
2007-02-28 13:05:00,73.0,73.0,72.88,72.9,219000.0,38.4736,38.4736,38.4104,38.4209,219000.0
2007-02-28 13:10:00,72.9,72.95,72.67,72.94,334100.0,38.4209,38.4473,38.2997,38.442,334100.0
2007-02-28 13:15:00,72.94,72.97,72.81,72.96,150500.0,38.442,38.4578,38.3735,38.4525,150500.0
2007-02-28 13:20:00,72.96,72.98,72.72,72.97,180900.0,38.4525,38.4631,38.3261,38.4578,180900.0
2007-02-28 13:25:00,72.97,73.23,72.96,73.12,307100.0,38.4578,38.5948,38.4525,38.5369,307100.0
2007-02-28 13:30:00,73.12,73.24,73.05,73.15,220100.0,38.5369,38.6001,38.5,38.5527,220100.0
2007-02-28 13:35:00,73.15,73.28,73.09,73.12,276500.0,38.5527,38.6212,38.5211,38.5369,276500.0
2007-02-28 13:40:00,73.11,73.21,73.0,73.04,223100.0,38.5316,38.5843,38.4736,38.4947,223100.0
2007-02-28 13:45:00,73.03,73.09,72.84,72.87,292300.0,38.4894,38.5211,38.3893,38.4051,292300.0
2007-02-28 13:50:00,72.85,73.03,72.75,72.92,320100.0,38.3946,38.4894,38.3419,38.4315,320100.0
2007-02-28 13:55:00,72.92,72.92,72.59,72.78,385200.0,38.4315,38.4315,38.2575,38.3577,385200.0
2007-02-28 14:00:00,72.71,73.1,72.71,73.09,346800.0,38.3208,38.5263,38.3208,38.5211,346800.0
2007-02-28 14:05:00,73.07,73.09,72.85,72.93,248800.0,38.5105,38.5211,38.3946,38.4367,248800.0
2007-02-28 14:10:00,72.93,72.93,72.76,72.83,280300.0,38.4367,38.4367,38.3471,38.384,280300.0
2007-02-28 14:15:00,72.83,72.83,72.65,72.7,458500.0,38.384,38.384,38.2892,38.3155,458500.0
2007-02-28 14:20:00,72.73,72.83,72.66,72.67,347800.0,38.3313,38.384,38.2944,38.2997,347800.0
2007-02-28 14:25:00,72.67,72.78,72.61,72.78,313300.0,38.2997,38.3577,38.2681,38.3577,313300.0
2007-02-28 14:30:00,72.78,72.85,72.74,72.77,223000.0,38.3577,38.3946,38.3366,38.3524,223000.0
2007-02-28 14:35:00,72.76,72.9,72.75,72.8,287800.0,38.3471,38.4209,38.3419,38.3682,287800.0
2007-02-28 14:40:00,72.8,72.83,72.76,72.79,202800.0,38.3682,38.384,38.3471,38.363,202800.0
2007-02-28 14:45:00,72.79,72.82,72.68,72.78,378200.0,38.363,38.3788,38.305,38.3577,378200.0
2007-02-28 14:50:00,72.79,72.81,72.53,72.62,289300.0,38.363,38.3735,38.2259,38.2734,289300.0
2007-02-28 14:55:00,72.62,72.72,72.55,72.66,268700.0,38.2734,38.3261,38.2365,38.2944,268700.0
2007-02-28 15:00:00,72.67,72.68,72.53,72.55,268600.0,38.2997,38.305,38.2259,38.2365,268600.0
2007-02-28 15:05:00,72.55,72.64,72.51,72.52,367500.0,38.2365,38.2839,38.2154,38.2207,367500.0
2007-02-28 15:10:00,72.52,72.7,72.52,72.61,391000.0,38.2207,38.3155,38.2207,38.2681,391000.0
2007-02-28 15:15:00,72.6,72.73,72.53,72.71,358600.0,38.2628,38.3313,38.2259,38.3208,358600.0
2007-02-28 15:20:00,72.7,72.72,72.54,72.56,306100.0,38.3155,38.3261,38.2312,38.2417,306100.0
2007-02-28 15:25:00,72.56,72.58,72.5,72.52,320500.0,38.2417,38.2523,38.2101,38.2207,320500.0
2007-02-28 15:30:00,72.52,72.52,72.4,72.45,461800.0,38.2207,38.2207,38.1574,38.1838,461800.0
2007-02-28 15:35:00,72.44,72.58,72.39,72.39,543600.0,38.1785,38.2523,38.1521,38.1521,543600.0
2007-02-28 15:40:00,72.39,72.4,72.15,72.23,1190500.0,38.1521,38.1574,38.0256,38.0678,1190500.0
2007-02-28 15:45:00,72.22,72.25,71.68,71.79,1951200.0,38.0625,38.0784,37.7779,37.8359,1951200.0
2007-02-28 15:50:00,71.79,72.16,71.19,71.56,3037400.0,37.8359,38.0309,37.5197,37.7147,3037400.0
2007-02-28 15:55:00,71.55,71.88,71.18,71.65,2626300.0,37.7094,37.8833,37.5144,37.7621,2626300.0
2007-03-01 09:30:00,70.9,70.91,70.05,70.31,1068500.0,37.3669,37.3721,36.9189,37.0559,1068500.0
2007-03-01 09:35:00,70.31,70.7,70.05,70.47,952900.0,37.0559,37.2614,36.9189,37.1402,952900.0
2007-03-01 09:40:00,70.47,70.75,70.31,70.58,877000.0,37.1402,37.2878,37.0559,37.1982,877000.0
2007-03-01 09:45:00,70.59,70.92,70.36,70.65,726200.0,37.2035,37.3774,37.0823,37.2351,726200.0
2007-03-01 09:50:00,70.63,71.2,70.41,71.14,718700.0,37.2246,37.525,37.1086,37.4933,718700.0
2007-03-01 09:55:00,70.68,71.35,70.62,71.27,953300.0,37.2509,37.604,37.2193,37.5619,953300.0
2007-03-01 10:00:00,71.26,72.08,70.77,71.3,1114800.0,37.5566,37.9888,37.2983,37.5777,1114800.0
2007-03-01 10:05:00,71.3,71.79,71.21,71.75,685900.0,37.5777,37.8359,37.5302,37.8148,685900.0
2007-03-01 10:10:00,71.32,71.96,71.12,71.4,490600.0,37.5882,37.9255,37.4828,37.6304,490600.0
2007-03-01 10:15:00,71.36,71.74,71.23,71.72,736200.0,37.6093,37.8096,37.5408,37.799,736200.0
2007-03-01 10:20:00,71.73,71.75,71.11,71.47,624400.0,37.8043,37.8148,37.4775,37.6673,624400.0
2007-03-01 10:25:00,71.27,71.67,71.01,71.45,688400.0,37.5619,37.7727,37.4248,37.6567,688400.0
2007-03-01 10:30:00,71.44,71.74,70.9,70.92,663200.0,37.6515,37.8096,37.3669,37.3774,663200.0
2007-03-01 10:35:00,70.92,71.43,70.63,70.72,761300.0,37.3774,37.6462,37.2246,37.272,761300.0
2007-03-01 10:40:00,70.72,71.4,70.71,71.02,515800.0,37.272,37.6304,37.2667,37.4301,515800.0
2007-03-01 10:45:00,71.02,71.05,70.66,70.75,618200.0,37.4301,37.4459,37.2404,37.2878,618200.0
2007-03-01 10:50:00,70.86,71.26,70.71,70.87,1099400.0,37.3458,37.5566,37.2667,37.351,1099400.0
2007-03-01 10:55:00,71.17,71.29,70.71,70.91,598300.0,37.5092,37.5724,37.2667,37.3721,598300.0
2007-03-01 11:00:00,71.14,71.28,70.86,71.09,417700.0,37.4933,37.5671,37.3458,37.467,417700.0
2007-03-01 11:05:00,71.16,71.27,71.0,71.04,430600.0,37.5039,37.5619,37.4196,37.4406,430600.0
2007-03-01 11:10:00,71.05,71.28,71.01,71.2,504200.0,37.4459,37.5671,37.4248,37.525,504200.0
2007-03-01 11:15:00,71.03,71.6,71.03,71.4,519700.0,37.4354,37.7358,37.4354,37.6304,519700.0
2007-03-01 11:20:00,71.5,71.69,70.5,71.65,479800.0,37.6831,37.7832,37.156,37.7621,479800.0
2007-03-01 11:25:00,71.64,71.69,71.45,71.56,399100.0,37.7569,37.7832,37.6567,37.7147,399100.0
2007-03-01 11:30:00,71.56,71.83,71.5,71.69,507500.0,37.7147,37.857,37.6831,37.7832,507500.0
2007-03-01 11:35:00,71.69,71.77,71.57,71.63,370900.0,37.7832,37.8254,37.72,37.7516,370900.0
2007-03-01 11:40:00,71.62,71.65,71.51,71.54,258800.0,37.7463,37.7621,37.6883,37.7042,258800.0
2007-03-01 11:45:00,71.55,71.75,71.52,71.71,306700.0,37.7094,37.8148,37.6936,37.7938,306700.0
2007-03-01 11:50:00,71.7,71.71,71.42,71.43,330500.0,37.7885,37.7938,37.6409,37.6462,330500.0
2007-03-01 11:55:00,71.43,71.52,71.21,71.26,328800.0,37.6462,37.6936,37.5302,37.5566,328800.0
2007-03-01 12:00:00,71.25,71.38,71.23,71.38,265900.0,37.5513,37.6198,37.5408,37.6198,265900.0
2007-03-01 12:05:00,71.37,71.39,71.24,71.3,213900.0,37.6146,37.6251,37.546,37.5777,213900.0
2007-03-01 12:10:00,71.3,71.42,71.23,71.29,256300.0,37.5777,37.6409,37.5408,37.5724,256300.0
2007-03-01 12:15:00,71.3,71.31,71.0,71.02,255500.0,37.5777,37.5829,37.4196,37.4301,255500.0
2007-03-01 12:20:00,71.02,71.3,71.0,71.29,332300.0,37.4301,37.5777,37.4196,37.5724,332300.0
2007-03-01 12:25:00,71.3,71.3,71.13,71.21,283100.0,37.5777,37.5777,37.4881,37.5302,283100.0
2007-03-01 12:30:00,71.21,71.25,71.12,71.16,310700.0,37.5302,37.5513,37.4828,37.5039,310700.0
2007-03-01 12:35:00,71.17,71.27,71.15,71.18,183000.0,37.5092,37.5619,37.4986,37.5144,183000.0
2007-03-01 12:40:00,71.17,71.4,71.16,71.35,170300.0,37.5092,37.6304,37.5039,37.604,170300.0
2007-03-01 12:45:00,71.35,71.67,71.33,71.59,350400.0,37.604,37.7727,37.5935,37.7305,350400.0
2007-03-01 12:50:00,71.59,71.64,71.38,71.38,253600.0,37.7305,37.7569,37.6198,37.6198,253600.0
2007-03-01 12:55:00,71.39,71.54,71.38,71.38,202800.0,37.6251,37.7042,37.6198,37.6198,202800.0
2007-03-01 13:00:00,71.38,71.39,71.28,71.35,295400.0,37.6198,37.6251,37.5671,37.604,295400.0
2007-03-01 13:05:00,71.36,71.39,71.14,71.15,402200.0,37.6093,37.6251,37.4933,37.4986,402200.0
2007-03-01 13:10:00,71.15,71.2,71.09,71.17,378300.0,37.4986,37.525,37.467,37.5092,378300.0
2007-03-01 13:15:00,71.17,71.19,71.05,71.12,214600.0,37.5092,37.5197,37.4459,37.4828,214600.0
2007-03-01 13:20:00,71.13,71.22,71.07,71.09,225400.0,37.4881,37.5355,37.4564,37.467,225400.0
2007-03-01 13:25:00,71.09,71.27,71.06,71.25,190100.0,37.467,37.5619,37.4512,37.5513,190100.0
2007-03-01 13:30:00,71.24,71.33,71.18,71.18,219300.0,37.546,37.5935,37.5144,37.5144,219300.0
2007-03-01 13:35:00,71.18,71.33,71.15,71.19,208300.0,37.5144,37.5935,37.4986,37.5197,208300.0
2007-03-01 13:40:00,71.19,71.25,71.14,71.22,260700.0,37.5197,37.5513,37.4933,37.5355,260700.0
2007-03-01 13:45:00,71.22,71.44,71.15,71.43,199600.0,37.5355,37.6515,37.4986,37.6462,199600.0
2007-03-01 13:50:00,71.43,71.47,71.32,71.34,281500.0,37.6462,37.6673,37.5882,37.5987,281500.0
2007-03-01 13:55:00,71.34,71.44,71.21,71.3,351000.0,37.5987,37.6515,37.5302,37.5777,351000.0
2007-03-01 14:00:00,71.32,71.56,71.24,71.52,321200.0,37.5882,37.7147,37.546,37.6936,321200.0
2007-03-01 14:05:00,71.52,71.56,71.32,71.32,331100.0,37.6936,37.7147,37.5882,37.5882,331100.0
2007-03-01 14:10:00,71.33,71.44,71.33,71.42,279700.0,37.5935,37.6515,37.5935,37.6409,279700.0
2007-03-01 14:15:00,71.41,71.54,71.3,71.32,288900.0,37.6356,37.7042,37.5777,37.5882,288900.0
2007-03-01 14:20:00,71.32,71.45,71.27,71.41,288000.0,37.5882,37.6567,37.5619,37.6356,288000.0
2007-03-01 14:25:00,71.41,71.42,71.28,71.28,227500.0,37.6356,37.6409,37.5671,37.5671,227500.0
2007-03-01 14:30:00,71.29,71.5,71.25,71.5,239900.0,37.5724,37.6831,37.5513,37.6831,239900.0
2007-03-01 14:35:00,71.5,71.65,71.48,71.61,257300.0,37.6831,37.7621,37.6725,37.741,257300.0
2007-03-01 14:40:00,71.61,71.63,71.49,71.5,200100.0,37.741,37.7516,37.6778,37.6831,200100.0
2007-03-01 14:45:00,71.5,71.73,71.5,71.67,247800.0,37.6831,37.8043,37.6831,37.7727,247800.0
2007-03-01 14:50:00,71.67,71.76,71.57,71.62,358800.0,37.7727,37.8201,37.72,37.7463,358800.0
2007-03-01 14:55:00,71.61,71.69,71.43,71.54,291500.0,37.741,37.7832,37.6462,37.7042,291500.0
2007-03-01 15:00:00,71.54,71.58,71.37,71.41,242500.0,37.7042,37.7252,37.6146,37.6356,242500.0
2007-03-01 15:05:00,71.4,71.55,71.28,71.38,326500.0,37.6304,37.7094,37.5671,37.6198,326500.0
2007-03-01 15:10:00,71.38,71.43,71.29,71.38,257700.0,37.6198,37.6462,37.5724,37.6198,257700.0
2007-03-01 15:15:00,71.38,71.4,71.26,71.32,277900.0,37.6198,37.6304,37.5566,37.5882,277900.0
2007-03-01 15:20:00,71.32,71.33,71.03,71.06,401000.0,37.5882,37.5935,37.4354,37.4512,401000.0
2007-03-01 15:25:00,71.06,71.25,70.9,71.17,674900.0,37.4512,37.5513,37.3669,37.5092,674900.0
2007-03-01 15:30:00,71.16,71.26,71.1,71.1,305700.0,37.5039,37.5566,37.4723,37.4723,305700.0
2007-03-01 15:35:00,71.11,71.19,71.05,71.19,252700.0,37.4775,37.5197,37.4459,37.5197,252700.0
2007-03-01 15:40:00,71.18,71.19,71.03,71.11,400200.0,37.5144,37.5197,37.4354,37.4775,400200.0
2007-03-01 15:45:00,71.11,71.12,70.98,71.06,398000.0,37.4775,37.4828,37.409,37.4512,398000.0
2007-03-01 15:50:00,71.05,71.05,70.9,70.95,437200.0,37.4459,37.4459,37.3669,37.3932,437200.0
2007-03-01 15:55:00,70.95,71.05,70.9,71.01,630800.0,37.3932,37.4459,37.3669,37.4248,630800.0
2007-03-02 09:30:00,70.95,71.25,70.89,70.99,498600.0,37.3932,37.5513,37.3616,37.4143,498600.0
2007-03-02 09:35:00,70.99,71.03,70.73,70.78,413400.0,37.4143,37.4354,37.2773,37.3036,413400.0
2007-03-02 09:40:00,70.77,70.99,70.77,70.94,359300.0,37.2983,37.4143,37.2983,37.3879,359300.0
2007-03-02 09:45:00,70.94,70.94,70.74,70.83,411900.0,37.3879,37.3879,37.2825,37.33,411900.0
2007-03-02 09:50:00,70.83,70.86,70.66,70.68,376600.0,37.33,37.3458,37.2404,37.2509,376600.0
2007-03-02 09:55:00,70.67,70.74,70.53,70.73,351500.0,37.2456,37.2825,37.1718,37.2773,351500.0
2007-03-02 10:00:00,70.73,70.87,70.5,70.87,512300.0,37.2773,37.351,37.156,37.351,512300.0
2007-03-02 10:05:00,70.86,70.99,70.78,70.83,331300.0,37.3458,37.4143,37.3036,37.33,331300.0
2007-03-02 10:10:00,70.83,71.02,70.83,70.89,282600.0,37.33,37.4301,37.33,37.3616,282600.0
2007-03-02 10:15:00,70.87,70.96,70.8,70.85,217900.0,37.351,37.3985,37.3141,37.3405,217900.0
2007-03-02 10:20:00,70.86,70.86,70.66,70.66,243300.0,37.3458,37.3458,37.2404,37.2404,243300.0
2007-03-02 10:25:00,70.66,70.66,70.45,70.56,385900.0,37.2404,37.2404,37.1297,37.1877,385900.0
2007-03-02 10:30:00,70.56,70.72,70.51,70.69,268100.0,37.1877,37.272,37.1613,37.2562,268100.0
2007-03-02 10:35:00,70.68,70.73,70.55,70.56,276000.0,37.2509,37.2773,37.1824,37.1877,276000.0
2007-03-02 10:40:00,70.55,70.64,70.43,70.53,328800.0,37.1824,37.2298,37.1191,37.1718,328800.0
2007-03-02 10:45:00,70.54,70.65,70.35,70.61,521600.0,37.1771,37.2351,37.077,37.214,521600.0
2007-03-02 10:50:00,70.6,70.63,70.43,70.51,277800.0,37.2087,37.2246,37.1191,37.1613,277800.0
2007-03-02 10:55:00,70.51,70.68,70.48,70.57,220100.0,37.1613,37.2509,37.1455,37.1929,220100.0
2007-03-02 11:00:00,70.57,70.58,70.3,70.38,363200.0,37.1929,37.1982,37.0506,37.0928,363200.0
2007-03-02 11:05:00,70.39,70.54,70.35,70.51,400700.0,37.0981,37.1771,37.077,37.1613,400700.0
2007-03-02 11:10:00,70.5,70.57,70.41,70.54,283100.0,37.156,37.1929,37.1086,37.1771,283100.0
2007-03-02 11:15:00,70.53,70.67,70.48,70.62,307100.0,37.1718,37.2456,37.1455,37.2193,307100.0
2007-03-02 11:20:00,70.6,70.64,70.5,70.53,214700.0,37.2087,37.2298,37.156,37.1718,214700.0
2007-03-02 11:25:00,70.53,70.54,70.41,70.49,277400.0,37.1718,37.1771,37.1086,37.1508,277400.0
2007-03-02 11:30:00,70.49,70.49,70.38,70.4,207900.0,37.1508,37.1508,37.0928,37.1033,207900.0
2007-03-02 11:35:00,70.4,70.42,70.32,70.34,222700.0,37.1033,37.1139,37.0612,37.0717,222700.0
2007-03-02 11:40:00,70.33,70.38,70.2,70.25,407200.0,37.0664,37.0928,36.9979,37.0243,407200.0
2007-03-02 11:45:00,70.25,70.31,70.19,70.25,249900.0,37.0243,37.0559,36.9927,37.0243,249900.0
2007-03-02 11:50:00,70.25,70.25,70.05,70.05,414900.0,37.0243,37.0243,36.9189,36.9189,414900.0
2007-03-02 11:55:00,70.05,70.17,70.03,70.13,285000.0,36.9189,36.9821,36.9083,36.961,285000.0
2007-03-02 12:00:00,70.13,70.25,70.12,70.24,209400.0,36.961,37.0243,36.9558,37.019,209400.0
2007-03-02 12:05:00,70.25,70.38,70.23,70.37,271500.0,37.0243,37.0928,37.0137,37.0875,271500.0
2007-03-02 12:10:00,70.38,70.38,70.18,70.2,186200.0,37.0928,37.0928,36.9874,36.9979,186200.0
2007-03-02 12:15:00,70.2,70.21,70.03,70.04,284100.0,36.9979,37.0032,36.9083,36.9136,284100.0
2007-03-02 12:20:00,70.03,70.2,70.02,70.18,299700.0,36.9083,36.9979,36.9031,36.9874,299700.0
2007-03-02 12:25:00,70.18,70.22,70.01,70.04,286600.0,36.9874,37.0085,36.8978,36.9136,286600.0
2007-03-02 12:30:00,70.03,70.12,69.76,69.85,684500.0,36.9083,36.9558,36.766,36.8135,684500.0
2007-03-02 12:35:00,69.85,69.97,69.8,69.91,257200.0,36.8135,36.8767,36.7871,36.8451,257200.0
2007-03-02 12:40:00,69.91,69.93,69.74,69.8,304200.0,36.8451,36.8556,36.7555,36.7871,304200.0
2007-03-02 12:45:00,69.8,69.97,69.8,69.85,205700.0,36.7871,36.8767,36.7871,36.8135,205700.0
2007-03-02 12:50:00,69.86,70.07,69.86,70.07,300800.0,36.8187,36.9294,36.8187,36.9294,300800.0
2007-03-02 12:55:00,70.06,70.27,69.92,70.19,271400.0,36.9241,37.0348,36.8504,36.9927,271400.0
2007-03-02 13:00:00,70.18,70.23,70.0,70.1,332900.0,36.9874,37.0137,36.8925,36.9452,332900.0
2007-03-02 13:05:00,70.1,70.11,69.95,69.99,242900.0,36.9452,36.9505,36.8662,36.8872,242900.0
2007-03-02 13:10:00,69.99,70.03,69.83,70.0,236000.0,36.8872,36.9083,36.8029,36.8925,236000.0
2007-03-02 13:15:00,70.0,70.1,69.88,69.92,244100.0,36.8925,36.9452,36.8293,36.8504,244100.0
2007-03-02 13:20:00,69.92,70.04,69.83,69.9,240900.0,36.8504,36.9136,36.8029,36.8398,240900.0
2007-03-02 13:25:00,69.91,69.99,69.31,69.61,700700.0,36.8451,36.8872,36.5289,36.687,700700.0
2007-03-02 13:30:00,69.61,69.8,69.4,69.79,488700.0,36.687,36.7871,36.5763,36.7818,488700.0
2007-03-02 13:35:00,69.78,69.89,69.71,69.79,237400.0,36.7766,36.8345,36.7397,36.7818,237400.0
2007-03-02 13:40:00,69.79,69.98,69.72,69.92,207300.0,36.7818,36.882,36.7449,36.8504,207300.0
2007-03-02 13:45:00,69.93,69.99,69.79,69.98,349200.0,36.8556,36.8872,36.7818,36.882,349200.0
2007-03-02 13:50:00,69.99,69.99,69.65,69.65,381500.0,36.8872,36.8872,36.7081,36.7081,381500.0
2007-03-02 13:55:00,69.66,69.82,69.59,69.79,272200.0,36.7133,36.7977,36.6764,36.7818,272200.0
2007-03-02 14:00:00,69.77,69.87,69.72,69.78,299100.0,36.7713,36.824,36.7449,36.7766,299100.0
2007-03-02 14:05:00,69.79,70.06,69.7,69.98,315500.0,36.7818,36.9241,36.7344,36.882,315500.0
2007-03-02 14:10:00,69.99,70.12,69.83,69.87,373100.0,36.8872,36.9558,36.8029,36.824,373100.0
2007-03-02 14:15:00,69.89,69.95,69.61,69.94,306800.0,36.8345,36.8662,36.687,36.8609,306800.0
2007-03-02 14:20:00,69.94,69.97,69.78,69.88,190600.0,36.8609,36.8767,36.7766,36.8293,190600.0
2007-03-02 14:25:00,69.87,69.96,69.8,69.83,137200.0,36.824,36.8714,36.7871,36.8029,137200.0
2007-03-02 14:30:00,69.84,70.01,69.83,69.91,186900.0,36.8082,36.8978,36.8029,36.8451,186900.0
2007-03-02 14:35:00,69.9,70.16,69.87,70.14,173900.0,36.8398,36.9768,36.824,36.9663,173900.0
2007-03-02 14:40:00,70.14,70.31,70.14,70.26,370300.0,36.9663,37.0559,36.9663,37.0295,370300.0
2007-03-02 14:45:00,70.25,70.25,70.12,70.22,168500.0,37.0243,37.0243,36.9558,37.0085,168500.0
2007-03-02 14:50:00,70.21,70.27,70.14,70.23,209000.0,37.0032,37.0348,36.9663,37.0137,209000.0
2007-03-02 14:55:00,70.22,70.24,69.95,70.06,247100.0,37.0085,37.019,36.8662,36.9241,247100.0
2007-03-02 15:00:00,70.07,70.32,70.06,70.18,310300.0,36.9294,37.0612,36.9241,36.9874,310300.0
2007-03-02 15:05:00,70.16,70.19,70.04,70.17,186600.0,36.9768,36.9927,36.9136,36.9821,186600.0
2007-03-02 15:10:00,70.16,70.27,70.08,70.24,157500.0,36.9768,37.0348,36.9347,37.019,157500.0
2007-03-02 15:15:00,70.25,70.28,70.17,70.17,206500.0,37.0243,37.0401,36.9821,36.9821,206500.0
2007-03-02 15:20:00,70.17,70.25,70.17,70.18,194900.0,36.9821,37.0243,36.9821,36.9874,194900.0
2007-03-02 15:25:00,70.18,70.24,70.14,70.23,169800.0,36.9874,37.019,36.9663,37.0137,169800.0
2007-03-02 15:30:00,70.23,70.25,70.0,70.12,249400.0,37.0137,37.0243,36.8925,36.9558,249400.0
2007-03-02 15:35:00,70.12,70.2,70.11,70.19,149400.0,36.9558,36.9979,36.9505,36.9927,149400.0
2007-03-02 15:40:00,70.19,70.2,70.08,70.1,495000.0,36.9927,36.9979,36.9347,36.9452,495000.0
2007-03-02 15:45:00,70.1,70.19,70.1,70.19,288900.0,36.9452,36.9927,36.9452,36.9927,288900.0
2007-03-02 15:50:00,70.19,70.27,70.0,70.02,592200.0,36.9927,37.0348,36.8925,36.9031,592200.0
2007-03-02 15:55:00,70.03,70.09,69.87,69.96,817900.0,36.9083,36.94,36.824,36.8714,817900.0
2007-03-05 09:30:00,69.35,69.38,69.02,69.18,650400.0,36.5499,36.5658,36.376,36.4604,650400.0
2007-03-05 09:35:00,69.19,69.54,69.15,69.49,652500.0,36.4656,36.6501,36.4445,36.6237,652500.0
2007-03-05 09:40:00,69.5,69.73,69.48,69.66,394900.0,36.629,36.7502,36.6185,36.7133,394900.0
2007-03-05 09:45:00,69.66,69.68,69.35,69.43,364100.0,36.7133,36.7239,36.5499,36.5921,364100.0
2007-03-05 09:50:00,69.43,69.98,69.43,69.94,549200.0,36.5921,36.882,36.5921,36.8609,549200.0
2007-03-05 09:55:00,69.94,70.2,69.8,70.2,439100.0,36.8609,36.9979,36.7871,36.9979,439100.0
2007-03-05 10:00:00,70.19,70.23,69.89,70.01,681100.0,36.9927,37.0137,36.8345,36.8978,681100.0
2007-03-05 10:05:00,70.01,70.11,69.83,70.05,456000.0,36.8978,36.9505,36.8029,36.9189,456000.0
2007-03-05 10:10:00,70.07,70.49,70.0,70.34,851100.0,36.9294,37.1508,36.8925,37.0717,851100.0
2007-03-05 10:15:00,70.33,70.56,70.31,70.42,730500.0,37.0664,37.1877,37.0559,37.1139,730500.0
2007-03-05 10:20:00,70.41,70.5,70.17,70.2,613000.0,37.1086,37.156,36.9821,36.9979,613000.0
2007-03-05 10:25:00,70.2,70.3,70.02,70.29,551000.0,36.9979,37.0506,36.9031,37.0454,551000.0
2007-03-05 10:30:00,70.3,70.37,70.15,70.22,494900.0,37.0506,37.0875,36.9716,37.0085,494900.0
2007-03-05 10:35:00,70.22,70.25,69.93,70.03,488200.0,37.0085,37.0243,36.8556,36.9083,488200.0
2007-03-05 10:40:00,70.02,70.2,69.93,69.99,361700.0,36.9031,36.9979,36.8556,36.8872,361700.0
2007-03-05 10:45:00,70.0,70.2,69.97,70.2,383000.0,36.8925,36.9979,36.8767,36.9979,383000.0
2007-03-05 10:50:00,70.2,70.33,70.16,70.26,392200.0,36.9979,37.0664,36.9768,37.0295,392200.0
2007-03-05 10:55:00,70.26,70.35,70.15,70.22,389200.0,37.0295,37.077,36.9716,37.0085,389200.0
2007-03-05 11:00:00,70.23,70.28,70.01,70.2,495200.0,37.0137,37.0401,36.8978,36.9979,495200.0
2007-03-05 11:05:00,70.2,70.53,70.17,70.47,464700.0,36.9979,37.1718,36.9821,37.1402,464700.0
2007-03-05 11:10:00,70.47,70.52,70.37,70.43,350400.0,37.1402,37.1666,37.0875,37.1191,350400.0
2007-03-05 11:15:00,70.43,70.84,70.42,70.75,577400.0,37.1191,37.3352,37.1139,37.2878,577400.0
2007-03-05 11:20:00,70.74,70.8,70.49,70.5,438400.0,37.2825,37.3141,37.1508,37.156,438400.0
2007-03-05 11:25:00,70.5,70.55,70.37,70.51,306100.0,37.156,37.1824,37.0875,37.1613,306100.0
2007-03-05 11:30:00,70.51,70.55,70.36,70.47,308500.0,37.1613,37.1824,37.0823,37.1402,308500.0
2007-03-05 11:35:00,70.47,70.51,70.36,70.38,301600.0,37.1402,37.1613,37.0823,37.0928,301600.0
2007-03-05 11:40:00,70.39,70.42,70.14,70.3,360200.0,37.0981,37.1139,36.9663,37.0506,360200.0
2007-03-05 11:45:00,70.3,70.42,70.22,70.32,245400.0,37.0506,37.1139,37.0085,37.0612,245400.0
2007-03-05 11:50:00,70.32,70.4,69.92,70.01,633600.0,37.0612,37.1033,36.8504,36.8978,633600.0
2007-03-05 11:55:00,70.01,70.05,69.86,69.9,410400.0,36.8978,36.9189,36.8187,36.8398,410400.0
2007-03-05 12:00:00,69.9,70.04,69.83,69.93,373100.0,36.8398,36.9136,36.8029,36.8556,373100.0
2007-03-05 12:05:00,69.93,69.99,69.87,69.92,323300.0,36.8556,36.8872,36.824,36.8504,323300.0
2007-03-05 12:10:00,69.92,69.98,69.83,69.85,248700.0,36.8504,36.882,36.8029,36.8135,248700.0
2007-03-05 12:15:00,69.86,69.9,69.62,69.66,308100.0,36.8187,36.8398,36.6922,36.7133,308100.0
2007-03-05 12:20:00,69.66,69.8,69.62,69.77,254800.0,36.7133,36.7871,36.6922,36.7713,254800.0
2007-03-05 12:25:00,69.77,69.77,69.68,69.68,112000.0,36.7713,36.7713,36.7239,36.7239,112000.0
2007-03-05 12:30:00,69.68,69.73,69.57,69.62,177000.0,36.7239,36.7502,36.6659,36.6922,177000.0
2007-03-05 12:35:00,69.63,69.68,69.52,69.63,279800.0,36.6975,36.7239,36.6395,36.6975,279800.0
2007-03-05 12:40:00,69.63,69.89,69.6,69.89,267600.0,36.6975,36.8345,36.6817,36.8345,267600.0
2007-03-05 12:45:00,69.87,69.94,69.81,69.9,245100.0,36.824,36.8609,36.7924,36.8398,245100.0
2007-03-05 12:50:00,69.9,70.01,69.85,69.97,330300.0,36.8398,36.8978,36.8135,36.8767,330300.0
2007-03-05 12:55:00,69.96,70.01,69.73,69.83,274400.0,36.8714,36.8978,36.7502,36.8029,274400.0
2007-03-05 13:00:00,69.83,69.95,69.76,69.8,349700.0,36.8029,36.8662,36.766,36.7871,349700.0
2007-03-05 13:05:00,69.79,69.83,69.63,69.68,184400.0,36.7818,36.8029,36.6975,36.7239,184400.0
2007-03-05 13:10:00,69.69,69.95,69.69,69.9,246800.0,36.7291,36.8662,36.7291,36.8398,246800.0
2007-03-05 13:15:00,69.9,70.0,69.85,69.9,295800.0,36.8398,36.8925,36.8135,36.8398,295800.0
2007-03-05 13:20:00,69.9,69.95,69.82,69.83,204500.0,36.8398,36.8662,36.7977,36.8029,204500.0
2007-03-05 13:25:00,69.82,70.0,69.71,69.99,247500.0,36.7977,36.8925,36.7397,36.8872,247500.0
2007-03-05 13:30:00,69.99,70.23,69.99,70.22,381000.0,36.8872,37.0137,36.8872,37.0085,381000.0
2007-03-05 13:35:00,70.22,70.46,70.16,70.42,500600.0,37.0085,37.135,36.9768,37.1139,500600.0
2007-03-05 13:40:00,70.41,70.49,70.37,70.49,229000.0,37.1086,37.1508,37.0875,37.1508,229000.0
2007-03-05 13:45:00,70.49,70.53,70.38,70.52,314000.0,37.1508,37.1718,37.0928,37.1666,314000.0
2007-03-05 13:50:00,70.52,70.6,70.42,70.43,253100.0,37.1666,37.2087,37.1139,37.1191,253100.0
2007-03-05 13:55:00,70.43,70.46,70.35,70.43,152200.0,37.1191,37.135,37.077,37.1191,152200.0
2007-03-05 14:00:00,70.43,70.61,70.42,70.54,367000.0,37.1191,37.214,37.1139,37.1771,367000.0
2007-03-05 14:05:00,70.53,70.6,70.45,70.48,218400.0,37.1718,37.2087,37.1297,37.1455,218400.0
2007-03-05 14:10:00,70.48,70.49,70.2,70.2,267500.0,37.1455,37.1508,36.9979,36.9979,267500.0
2007-03-05 14:15:00,70.2,70.36,70.11,70.33,417900.0,36.9979,37.0823,36.9505,37.0664,417900.0
2007-03-05 14:20:00,70.33,70.39,70.25,70.33,261700.0,37.0664,37.0981,37.0243,37.0664,261700.0
2007-03-05 14:25:00,70.33,70.38,70.2,70.24,202300.0,37.0664,37.0928,36.9979,37.019,202300.0
2007-03-05 14:30:00,70.24,70.34,69.82,70.24,218200.0,37.019,37.0717,36.7977,37.019,218200.0
2007-03-05 14:35:00,70.24,70.34,70.2,70.27,202000.0,37.019,37.0717,36.9979,37.0348,202000.0
2007-03-05 14:40:00,70.27,70.34,70.24,70.31,154000.0,37.0348,37.0717,37.019,37.0559,154000.0
2007-03-05 14:45:00,70.29,70.63,70.24,70.54,364200.0,37.0454,37.2246,37.019,37.1771,364200.0
2007-03-05 14:50:00,70.54,70.54,70.4,70.4,426800.0,37.1771,37.1771,37.1033,37.1033,426800.0
2007-03-05 14:55:00,70.41,70.47,70.35,70.39,182200.0,37.1086,37.1402,37.077,37.0981,182200.0
2007-03-05 15:00:00,70.39,70.4,70.15,70.19,376100.0,37.0981,37.1033,36.9716,36.9927,376100.0
2007-03-05 15:05:00,70.19,70.2,69.98,69.99,483000.0,36.9927,36.9979,36.882,36.8872,483000.0
2007-03-05 15:10:00,69.99,70.04,69.79,69.98,536600.0,36.8872,36.9136,36.7818,36.882,536600.0
2007-03-05 15:15:00,69.99,70.14,69.98,70.1,285900.0,36.8872,36.9663,36.882,36.9452,285900.0
2007-03-05 15:20:00,70.1,70.32,70.09,70.26,417600.0,36.9452,37.0612,36.94,37.0295,417600.0
2007-03-05 15:25:00,70.26,70.44,70.26,70.35,287500.0,37.0295,37.1244,37.0295,37.077,287500.0
2007-03-05 15:30:00,70.35,70.38,70.26,70.3,245200.0,37.077,37.0928,37.0295,37.0506,245200.0
2007-03-05 15:35:00,70.29,70.34,70.2,70.21,374100.0,37.0454,37.0717,36.9979,37.0032,374100.0
2007-03-05 15:40:00,70.21,70.22,70.08,70.16,530000.0,37.0032,37.0085,36.9347,36.9768,530000.0
2007-03-05 15:45:00,70.16,70.3,70.13,70.19,403000.0,36.9768,37.0506,36.961,36.9927,403000.0
2007-03-05 15:50:00,70.19,70.25,69.96,70.06,619400.0,36.9927,37.0243,36.8714,36.9241,619400.0
2007-03-05 15:55:00,70.06,70.16,69.91,70.0,2630700.0,36.9241,36.9768,36.8451,36.8925,2630700.0
2007-03-06 09:30:00,70.7,70.82,70.51,70.69,820100.0,37.2614,37.3247,37.1613,37.2562,820100.0
2007-03-06 09:35:00,70.69,70.8,70.53,70.66,757500.0,37.2562,37.3141,37.1718,37.2404,757500.0
2007-03-06 09:40:00,70.66,70.76,70.58,70.67,872100.0,37.2404,37.2931,37.1982,37.2456,872100.0
2007-03-06 09:45:00,70.68,70.75,70.61,70.71,628500.0,37.2509,37.2878,37.214,37.2667,628500.0
2007-03-06 09:50:00,70.72,70.75,70.62,70.68,552400.0,37.272,37.2878,37.2193,37.2509,552400.0
2007-03-06 09:55:00,70.68,70.96,70.68,70.95,606900.0,37.2509,37.3985,37.2509,37.3932,606900.0
2007-03-06 10:00:00,70.95,70.96,70.79,70.83,604400.0,37.3932,37.3985,37.3089,37.33,604400.0
2007-03-06 10:05:00,70.84,70.94,70.76,70.77,745100.0,37.3352,37.3879,37.2931,37.2983,745100.0
2007-03-06 10:10:00,70.77,70.95,70.7,70.93,469200.0,37.2983,37.3932,37.2614,37.3827,469200.0
2007-03-06 10:15:00,70.91,70.95,70.84,70.89,365900.0,37.3721,37.3932,37.3352,37.3616,365900.0
2007-03-06 10:20:00,70.89,70.93,70.74,70.77,267500.0,37.3616,37.3827,37.2825,37.2983,267500.0
2007-03-06 10:25:00,70.77,70.91,70.77,70.86,351800.0,37.2983,37.3721,37.2983,37.3458,351800.0
2007-03-06 10:30:00,70.86,70.88,70.69,70.7,317800.0,37.3458,37.3563,37.2562,37.2614,317800.0
2007-03-06 10:35:00,70.71,70.78,70.64,70.67,196300.0,37.2667,37.3036,37.2298,37.2456,196300.0
2007-03-06 10:40:00,70.66,70.74,70.61,70.68,413300.0,37.2404,37.2825,37.214,37.2509,413300.0
2007-03-06 10:45:00,70.67,70.68,70.41,70.51,361100.0,37.2456,37.2509,37.1086,37.1613,361100.0
2007-03-06 10:50:00,70.51,70.57,70.33,70.43,387800.0,37.1613,37.1929,37.0664,37.1191,387800.0
2007-03-06 10:55:00,70.44,70.44,70.2,70.27,367400.0,37.1244,37.1244,36.9979,37.0348,367400.0
2007-03-06 11:00:00,70.26,70.54,70.25,70.51,378200.0,37.0295,37.1771,37.0243,37.1613,378200.0
2007-03-06 11:05:00,70.51,70.55,70.43,70.52,179200.0,37.1613,37.1824,37.1191,37.1666,179200.0
2007-03-06 11:10:00,70.52,70.56,70.49,70.53,232000.0,37.1666,37.1877,37.1508,37.1718,232000.0
2007-03-06 11:15:00,70.53,70.53,70.4,70.47,133200.0,37.1718,37.1718,37.1033,37.1402,133200.0
2007-03-06 11:20:00,70.47,70.65,70.41,70.65,197000.0,37.1402,37.2351,37.1086,37.2351,197000.0
2007-03-06 11:25:00,70.65,70.75,70.62,70.65,223600.0,37.2351,37.2878,37.2193,37.2351,223600.0
2007-03-06 11:30:00,70.65,70.77,70.64,70.68,220600.0,37.2351,37.2983,37.2298,37.2509,220600.0
2007-03-06 11:35:00,70.67,70.68,70.55,70.63,198400.0,37.2456,37.2509,37.1824,37.2246,198400.0
2007-03-06 11:40:00,70.62,70.87,70.62,70.83,223600.0,37.2193,37.351,37.2193,37.33,223600.0
2007-03-06 11:45:00,70.83,70.87,70.7,70.7,252900.0,37.33,37.351,37.2614,37.2614,252900.0
2007-03-06 11:50:00,70.7,70.88,70.7,70.81,242900.0,37.2614,37.3563,37.2614,37.3194,242900.0
2007-03-06 11:55:00,70.81,70.9,70.81,70.88,235100.0,37.3194,37.3669,37.3194,37.3563,235100.0
2007-03-06 12:00:00,70.88,70.93,70.6,70.73,186300.0,37.3563,37.3827,37.2087,37.2773,186300.0
2007-03-06 12:05:00,70.73,70.75,70.65,70.72,205000.0,37.2773,37.2878,37.2351,37.272,205000.0
2007-03-06 12:10:00,70.72,70.75,70.53,70.59,308100.0,37.272,37.2878,37.1718,37.2035,308100.0
2007-03-06 12:15:00,70.59,70.64,70.51,70.57,231900.0,37.2035,37.2298,37.1613,37.1929,231900.0
2007-03-06 12:20:00,70.58,70.58,70.41,70.45,198400.0,37.1982,37.1982,37.1086,37.1297,198400.0
2007-03-06 12:25:00,70.44,70.53,70.4,70.48,150800.0,37.1244,37.1718,37.1033,37.1455,150800.0
2007-03-06 12:30:00,70.48,70.72,70.47,70.72,225000.0,37.1455,37.272,37.1402,37.272,225000.0
2007-03-06 12:35:00,70.71,70.74,70.54,70.56,274700.0,37.2667,37.2825,37.1771,37.1877,274700.0
2007-03-06 12:40:00,70.55,70.63,70.51,70.6,196000.0,37.1824,37.2246,37.1613,37.2087,196000.0
2007-03-06 12:45:00,70.6,70.66,70.52,70.6,127700.0,37.2087,37.2404,37.1666,37.2087,127700.0
2007-03-06 12:50:00,70.6,70.66,70.55,70.64,205600.0,37.2087,37.2404,37.1824,37.2298,205600.0
2007-03-06 12:55:00,70.64,70.7,70.56,70.7,184400.0,37.2298,37.2614,37.1877,37.2614,184400.0
2007-03-06 13:00:00,70.7,70.76,70.63,70.73,216100.0,37.2614,37.2931,37.2246,37.2773,216100.0
2007-03-06 13:05:00,70.73,70.82,70.57,70.67,238400.0,37.2773,37.3247,37.1929,37.2456,238400.0
2007-03-06 13:10:00,70.66,70.77,70.64,70.67,223700.0,37.2404,37.2983,37.2298,37.2456,223700.0
2007-03-06 13:15:00,70.67,70.7,70.55,70.58,219500.0,37.2456,37.2614,37.1824,37.1982,219500.0
2007-03-06 13:20:00,70.57,70.62,70.52,70.59,161900.0,37.1929,37.2193,37.1666,37.2035,161900.0
2007-03-06 13:25:00,70.59,70.65,70.56,70.62,160100.0,37.2035,37.2351,37.1877,37.2193,160100.0
2007-03-06 13:30:00,70.63,70.69,70.5,70.61,278600.0,37.2246,37.2562,37.156,37.214,278600.0
2007-03-06 13:35:00,70.61,70.68,70.59,70.67,164900.0,37.214,37.2509,37.2035,37.2456,164900.0
2007-03-06 13:40:00,70.67,70.77,70.65,70.73,201400.0,37.2456,37.2983,37.2351,37.2773,201400.0
2007-03-06 13:45:00,70.75,70.86,70.71,70.73,282900.0,37.2878,37.3458,37.2667,37.2773,282900.0
2007-03-06 13:50:00,70.73,70.76,70.66,70.75,182100.0,37.2773,37.2931,37.2404,37.2878,182100.0
2007-03-06 13:55:00,70.74,70.8,70.7,70.76,211700.0,37.2825,37.3141,37.2614,37.2931,211700.0
2007-03-06 14:00:00,70.76,70.87,70.76,70.85,218400.0,37.2931,37.351,37.2931,37.3405,218400.0
2007-03-06 14:05:00,70.85,70.86,70.73,70.79,217300.0,37.3405,37.3458,37.2773,37.3089,217300.0
2007-03-06 14:10:00,70.79,70.8,70.67,70.71,212600.0,37.3089,37.3141,37.2456,37.2667,212600.0
2007-03-06 14:15:00,70.72,70.76,70.67,70.74,180700.0,37.272,37.2931,37.2456,37.2825,180700.0
2007-03-06 14:20:00,70.74,70.85,70.72,70.84,114600.0,37.2825,37.3405,37.272,37.3352,114600.0
2007-03-06 14:25:00,70.84,70.85,70.72,70.81,215900.0,37.3352,37.3405,37.272,37.3194,215900.0
2007-03-06 14:30:00,70.82,70.85,70.74,70.76,222300.0,37.3247,37.3405,37.2825,37.2931,222300.0
2007-03-06 14:35:00,70.77,70.78,70.66,70.68,243700.0,37.2983,37.3036,37.2404,37.2509,243700.0
2007-03-06 14:40:00,70.69,70.85,70.67,70.83,173300.0,37.2562,37.3405,37.2456,37.33,173300.0
2007-03-06 14:45:00,70.83,70.84,70.73,70.75,206500.0,37.33,37.3352,37.2773,37.2878,206500.0
2007-03-06 14:50:00,70.74,70.81,70.74,70.75,117900.0,37.2825,37.3194,37.2825,37.2878,117900.0
2007-03-06 14:55:00,70.75,70.88,70.74,70.85,294600.0,37.2878,37.3563,37.2825,37.3405,294600.0
2007-03-06 15:00:00,70.85,70.9,70.81,70.82,261600.0,37.3405,37.3669,37.3194,37.3247,261600.0
2007-03-06 15:05:00,70.82,70.84,70.79,70.83,309300.0,37.3247,37.3352,37.3089,37.33,309300.0
2007-03-06 15:10:00,70.82,70.95,70.8,70.95,265700.0,37.3247,37.3932,37.3141,37.3932,265700.0
2007-03-06 15:15:00,70.95,70.95,70.78,70.87,235000.0,37.3932,37.3932,37.3036,37.351,235000.0
2007-03-06 15:20:00,70.88,70.88,70.77,70.82,175900.0,37.3563,37.3563,37.2983,37.3247,175900.0
2007-03-06 15:25:00,70.83,70.92,70.76,70.84,371100.0,37.33,37.3774,37.2931,37.3352,371100.0
2007-03-06 15:30:00,70.83,70.94,70.78,70.89,284600.0,37.33,37.3879,37.3036,37.3616,284600.0
2007-03-06 15:35:00,70.9,70.95,70.87,70.91,307800.0,37.3669,37.3932,37.351,37.3721,307800.0
2007-03-06 15:40:00,70.9,71.01,70.85,70.85,366900.0,37.3669,37.4248,37.3405,37.3405,366900.0
2007-03-06 15:45:00,70.85,70.88,70.76,70.85,309500.0,37.3405,37.3563,37.2931,37.3405,309500.0
2007-03-06 15:50:00,70.85,70.9,70.81,70.83,254300.0,37.3405,37.3669,37.3194,37.33,254300.0
2007-03-06 15:55:00,70.83,71.02,70.83,71.0,740600.0,37.33,37.4301,37.33,37.4196,740600.0
2007-03-07 09:30:00,71.0,71.0,70.71,70.89,597100.0,37.4196,37.4196,37.2667,37.3616,597100.0
2007-03-07 09:35:00,70.9,70.99,70.81,70.84,434100.0,37.3669,37.4143,37.3194,37.3352,434100.0
2007-03-07 09:40:00,70.85,71.02,70.84,70.92,394200.0,37.3405,37.4301,37.3352,37.3774,394200.0
2007-03-07 09:45:00,70.92,71.07,70.8,70.95,538700.0,37.3774,37.4564,37.3141,37.3932,538700.0
2007-03-07 09:50:00,70.95,71.07,70.92,70.96,307000.0,37.3932,37.4564,37.3774,37.3985,307000.0
2007-03-07 09:55:00,70.96,70.97,70.7,70.81,464900.0,37.3985,37.4037,37.2614,37.3194,464900.0
2007-03-07 10:00:00,70.81,70.85,70.71,70.8,295900.0,37.3194,37.3405,37.2667,37.3141,295900.0
2007-03-07 10:05:00,70.8,70.8,70.56,70.7,407200.0,37.3141,37.3141,37.1877,37.2614,407200.0
2007-03-07 10:10:00,70.7,70.83,70.68,70.82,318100.0,37.2614,37.33,37.2509,37.3247,318100.0
2007-03-07 10:15:00,70.82,70.89,70.76,70.89,238800.0,37.3247,37.3616,37.2931,37.3616,238800.0
2007-03-07 10:20:00,70.9,71.16,70.89,71.06,446300.0,37.3669,37.5039,37.3616,37.4512,446300.0
2007-03-07 10:25:00,71.06,71.21,71.01,71.21,336900.0,37.4512,37.5302,37.4248,37.5302,336900.0
2007-03-07 10:30:00,71.21,71.63,71.2,71.61,1136800.0,37.5302,37.7516,37.525,37.741,1136800.0
2007-03-07 10:35:00,71.61,71.71,71.53,71.6,638200.0,37.741,37.7938,37.6989,37.7358,638200.0
2007-03-07 10:40:00,71.62,71.73,71.57,71.68,479700.0,37.7463,37.8043,37.72,37.7779,479700.0
2007-03-07 10:45:00,71.67,71.72,71.47,71.5,472500.0,37.7727,37.799,37.6673,37.6831,472500.0
2007-03-07 10:50:00,71.51,71.61,71.36,71.41,400300.0,37.6883,37.741,37.6093,37.6356,400300.0
2007-03-07 10:55:00,71.41,71.52,71.35,71.35,326900.0,37.6356,37.6936,37.604,37.604,326900.0
2007-03-07 11:00:00,71.35,71.63,71.22,71.3,427200.0,37.604,37.7516,37.5355,37.5777,427200.0
2007-03-07 11:05:00,71.3,71.36,71.21,71.23,206900.0,37.5777,37.6093,37.5302,37.5408,206900.0
2007-03-07 11:10:00,71.23,71.42,71.02,71.4,512700.0,37.5408,37.6409,37.4301,37.6304,512700.0
2007-03-07 11:15:00,71.39,71.58,71.32,71.53,428500.0,37.6251,37.7252,37.5882,37.6989,428500.0
2007-03-07 11:20:00,71.53,71.56,71.39,71.42,263900.0,37.6989,37.7147,37.6251,37.6409,263900.0
2007-03-07 11:25:00,71.42,71.55,71.39,71.42,204700.0,37.6409,37.7094,37.6251,37.6409,204700.0
2007-03-07 11:30:00,71.43,71.45,71.02,71.12,461400.0,37.6462,37.6567,37.4301,37.4828,461400.0
2007-03-07 11:35:00,71.11,71.38,71.02,71.31,574900.0,37.4775,37.6198,37.4301,37.5829,574900.0
2007-03-07 11:40:00,71.31,71.44,71.28,71.31,203800.0,37.5829,37.6515,37.5671,37.5829,203800.0
2007-03-07 11:45:00,71.31,71.35,71.11,71.32,229800.0,37.5829,37.604,37.4775,37.5882,229800.0
2007-03-07 11:50:00,71.32,71.52,71.32,71.45,375800.0,37.5882,37.6936,37.5882,37.6567,375800.0
2007-03-07 11:55:00,71.45,71.61,71.45,71.56,273900.0,37.6567,37.741,37.6567,37.7147,273900.0
2007-03-07 12:00:00,71.56,71.62,71.56,71.62,177400.0,37.7147,37.7463,37.7147,37.7463,177400.0
2007-03-07 12:05:00,71.62,71.78,71.61,71.71,378800.0,37.7463,37.8306,37.741,37.7938,378800.0
2007-03-07 12:10:00,71.7,71.8,71.65,71.79,250900.0,37.7885,37.8412,37.7621,37.8359,250900.0
2007-03-07 12:15:00,71.8,71.8,71.68,71.69,317200.0,37.8412,37.8412,37.7779,37.7832,317200.0
2007-03-07 12:20:00,71.69,71.74,71.57,71.62,237900.0,37.7832,37.8096,37.72,37.7463,237900.0
2007-03-07 12:25:00,71.63,71.77,71.49,71.75,274100.0,37.7516,37.8254,37.6778,37.8148,274100.0
2007-03-07 12:30:00,71.75,71.84,71.75,71.79,256800.0,37.8148,37.8623,37.8148,37.8359,256800.0
2007-03-07 12:35:00,71.8,71.93,71.79,71.93,312900.0,37.8412,37.9097,37.8359,37.9097,312900.0
2007-03-07 12:40:00,71.93,71.93,71.86,71.87,157800.0,37.9097,37.9097,37.8728,37.8781,157800.0
2007-03-07 12:45:00,71.89,72.04,71.87,71.97,287000.0,37.8886,37.9677,37.8781,37.9308,287000.0
2007-03-07 12:50:00,71.97,72.0,71.73,71.95,208200.0,37.9308,37.9466,37.8043,37.9202,208200.0
2007-03-07 12:55:00,71.96,72.03,71.93,71.97,163100.0,37.9255,37.9624,37.9097,37.9308,163100.0
2007-03-07 13:00:00,71.97,72.05,71.92,72.04,271400.0,37.9308,37.9729,37.9044,37.9677,271400.0
2007-03-07 13:05:00,72.04,72.19,72.03,72.18,387000.0,37.9677,38.0467,37.9624,38.0415,387000.0
2007-03-07 13:10:00,72.17,72.28,72.12,72.28,285700.0,38.0362,38.0942,38.0098,38.0942,285700.0
2007-03-07 13:15:00,72.27,72.48,72.25,72.46,436700.0,38.0889,38.1996,38.0784,38.189,436700.0
2007-03-07 13:20:00,72.46,72.58,72.33,72.58,370000.0,38.189,38.2523,38.1205,38.2523,370000.0
2007-03-07 13:25:00,72.57,72.59,72.48,72.56,359800.0,38.247,38.2575,38.1996,38.2417,359800.0
2007-03-07 13:30:00,72.57,72.62,72.48,72.59,355700.0,38.247,38.2734,38.1996,38.2575,355700.0
2007-03-07 13:35:00,72.59,72.74,72.57,72.71,315300.0,38.2575,38.3366,38.247,38.3208,315300.0
2007-03-07 13:40:00,72.7,72.76,72.63,72.64,326400.0,38.3155,38.3471,38.2786,38.2839,326400.0
2007-03-07 13:45:00,72.64,72.86,72.63,72.77,340800.0,38.2839,38.3998,38.2786,38.3524,340800.0
2007-03-07 13:50:00,72.75,72.8,72.58,72.65,278100.0,38.3419,38.3682,38.2523,38.2892,278100.0
2007-03-07 13:55:00,72.65,72.66,72.53,72.63,273300.0,38.2892,38.2944,38.2259,38.2786,273300.0
2007-03-07 14:00:00,72.65,72.72,72.51,72.57,320500.0,38.2892,38.3261,38.2154,38.247,320500.0
2007-03-07 14:05:00,72.56,72.66,72.54,72.56,293000.0,38.2417,38.2944,38.2312,38.2417,293000.0
2007-03-07 14:10:00,72.56,72.6,72.41,72.5,464400.0,38.2417,38.2628,38.1627,38.2101,464400.0
2007-03-07 14:15:00,72.5,72.65,72.4,72.62,338200.0,38.2101,38.2892,38.1574,38.2734,338200.0
2007-03-07 14:20:00,72.62,72.65,72.48,72.49,288300.0,38.2734,38.2892,38.1996,38.2048,288300.0
2007-03-07 14:25:00,72.48,72.6,72.42,72.6,205200.0,38.1996,38.2628,38.1679,38.2628,205200.0
2007-03-07 14:30:00,72.6,72.7,72.54,72.54,219000.0,38.2628,38.3155,38.2312,38.2312,219000.0
2007-03-07 14:35:00,72.54,72.57,72.45,72.48,172200.0,38.2312,38.247,38.1838,38.1996,172200.0
2007-03-07 14:40:00,72.48,72.57,72.46,72.48,211500.0,38.1996,38.247,38.189,38.1996,211500.0
2007-03-07 14:45:00,72.49,72.64,72.48,72.61,192000.0,38.2048,38.2839,38.1996,38.2681,192000.0
2007-03-07 14:50:00,72.61,72.62,72.47,72.49,230200.0,38.2681,38.2734,38.1943,38.2048,230200.0
2007-03-07 14:55:00,72.5,72.51,72.35,72.35,236500.0,38.2101,38.2154,38.1311,38.1311,236500.0
2007-03-07 15:00:00,72.35,72.58,72.35,72.57,228600.0,38.1311,38.2523,38.1311,38.247,228600.0
2007-03-07 15:05:00,72.58,72.61,72.47,72.48,254100.0,38.2523,38.2681,38.1943,38.1996,254100.0
2007-03-07 15:10:00,72.48,72.55,72.47,72.47,135500.0,38.1996,38.2365,38.1943,38.1943,135500.0
2007-03-07 15:15:00,72.47,72.58,72.45,72.53,210400.0,38.1943,38.2523,38.1838,38.2259,210400.0
2007-03-07 15:20:00,72.52,72.56,72.35,72.44,445900.0,38.2207,38.2417,38.1311,38.1785,445900.0
2007-03-07 15:25:00,72.45,72.56,72.43,72.44,314400.0,38.1838,38.2417,38.1732,38.1785,314400.0
2007-03-07 15:30:00,72.43,72.44,72.22,72.26,512700.0,38.1732,38.1785,38.0625,38.0836,512700.0
2007-03-07 15:35:00,72.26,72.35,72.23,72.32,393700.0,38.0836,38.1311,38.0678,38.1152,393700.0
2007-03-07 15:40:00,72.31,72.32,71.92,71.96,760300.0,38.11,38.1152,37.9044,37.9255,760300.0
2007-03-07 15:45:00,71.96,71.96,71.66,71.72,783400.0,37.9255,37.9255,37.7674,37.799,783400.0
2007-03-07 15:50:00,71.73,71.82,71.63,71.64,834900.0,37.8043,37.8517,37.7516,37.7569,834900.0
2007-03-07 15:55:00,71.64,71.64,71.45,71.51,1231500.0,37.7569,37.7569,37.6567,37.6883,1231500.0
2007-03-08 09:30:00,72.15,72.18,71.7,71.77,616200.0,38.0256,38.0415,37.7885,37.8254,616200.0
2007-03-08 09:35:00,71.77,71.93,71.75,71.88,323400.0,37.8254,37.9097,37.8148,37.8833,323400.0
2007-03-08 09:40:00,71.89,71.89,71.72,71.75,417000.0,37.8886,37.8886,37.799,37.8148,417000.0
2007-03-08 09:45:00,71.76,71.83,71.6,71.61,458000.0,37.8201,37.857,37.7358,37.741,458000.0
2007-03-08 09:50:00,71.61,71.68,71.5,71.55,444000.0,37.741,37.7779,37.6831,37.7094,444000.0
2007-03-08 09:55:00,71.55,75.54,71.37,71.44,433300.0,37.7094,39.8123,37.6146,37.6515,433300.0
2007-03-08 10:00:00,71.45,71.7,71.44,71.66,496700.0,37.6567,37.7885,37.6515,37.7674,496700.0
2007-03-08 10:05:00,71.65,71.68,71.44,71.46,338500.0,37.7621,37.7779,37.6515,37.662,338500.0
2007-03-08 10:10:00,71.47,71.51,71.37,71.47,448000.0,37.6673,37.6883,37.6146,37.6673,448000.0
2007-03-08 10:15:00,71.47,71.58,71.45,71.58,287100.0,37.6673,37.7252,37.6567,37.7252,287100.0
2007-03-08 10:20:00,71.58,71.65,71.53,71.58,280300.0,37.7252,37.7621,37.6989,37.7252,280300.0
2007-03-08 10:25:00,71.58,71.58,71.45,71.53,330600.0,37.7252,37.7252,37.6567,37.6989,330600.0
2007-03-08 10:30:00,71.53,71.73,71.43,71.69,461100.0,37.6989,37.8043,37.6462,37.7832,461100.0
2007-03-08 10:35:00,71.69,71.75,71.64,71.67,374400.0,37.7832,37.8148,37.7569,37.7727,374400.0
2007-03-08 10:40:00,71.68,71.7,71.49,71.49,282800.0,37.7779,37.7885,37.6778,37.6778,282800.0
2007-03-08 10:45:00,71.49,71.6,71.41,71.45,301200.0,37.6778,37.7358,37.6356,37.6567,301200.0
2007-03-08 10:50:00,71.46,71.47,71.27,71.27,331200.0,37.662,37.6673,37.5619,37.5619,331200.0
2007-03-08 10:55:00,71.27,71.33,71.2,71.29,480200.0,37.5619,37.5935,37.525,37.5724,480200.0
2007-03-08 11:00:00,71.28,71.4,71.24,71.35,417300.0,37.5671,37.6304,37.546,37.604,417300.0
2007-03-08 11:05:00,71.35,71.46,71.35,71.41,539000.0,37.604,37.662,37.604,37.6356,539000.0
2007-03-08 11:10:00,71.41,71.43,71.32,71.35,361400.0,37.6356,37.6462,37.5882,37.604,361400.0
2007-03-08 11:15:00,71.36,71.36,71.25,71.26,307100.0,37.6093,37.6093,37.5513,37.5566,307100.0
2007-03-08 11:20:00,71.26,71.39,71.2,71.39,314000.0,37.5566,37.6251,37.525,37.6251,314000.0
2007-03-08 11:25:00,71.39,71.6,71.38,71.59,336800.0,37.6251,37.7358,37.6198,37.7305,336800.0
2007-03-08 11:30:00,71.59,71.67,71.54,71.66,395800.0,37.7305,37.7727,37.7042,37.7674,395800.0
2007-03-08 11:35:00,71.66,71.7,71.63,71.65,248100.0,37.7674,37.7885,37.7516,37.7621,248100.0
2007-03-08 11:40:00,71.65,71.93,71.64,71.91,373800.0,37.7621,37.9097,37.7569,37.8992,373800.0
2007-03-08 11:45:00,71.9,72.04,71.84,71.92,443600.0,37.8939,37.9677,37.8623,37.9044,443600.0
2007-03-08 11:50:00,71.92,71.93,71.77,71.8,249200.0,37.9044,37.9097,37.8254,37.8412,249200.0
2007-03-08 11:55:00,71.79,71.9,71.76,71.9,233600.0,37.8359,37.8939,37.8201,37.8939,233600.0
2007-03-08 12:00:00,71.9,71.91,71.83,71.89,209700.0,37.8939,37.8992,37.857,37.8886,209700.0
2007-03-08 12:05:00,71.88,71.88,71.72,71.75,241600.0,37.8833,37.8833,37.799,37.8148,241600.0
2007-03-08 12:10:00,71.75,71.83,71.72,71.8,193600.0,37.8148,37.857,37.799,37.8412,193600.0
2007-03-08 12:15:00,71.8,71.84,71.78,71.82,185700.0,37.8412,37.8623,37.8306,37.8517,185700.0
2007-03-08 12:20:00,71.82,71.86,71.78,71.8,184900.0,37.8517,37.8728,37.8306,37.8412,184900.0
2007-03-08 12:25:00,71.8,71.93,71.8,71.91,180500.0,37.8412,37.9097,37.8412,37.8992,180500.0
2007-03-08 12:30:00,71.91,72.03,71.89,71.97,208700.0,37.8992,37.9624,37.8886,37.9308,208700.0
2007-03-08 12:35:00,71.97,71.97,71.78,71.81,187000.0,37.9308,37.9308,37.8306,37.8465,187000.0
2007-03-08 12:40:00,71.8,71.85,71.73,71.82,119600.0,37.8412,37.8675,37.8043,37.8517,119600.0
2007-03-08 12:45:00,71.82,71.83,71.68,71.82,200300.0,37.8517,37.857,37.7779,37.8517,200300.0
2007-03-08 12:50:00,71.83,71.91,71.78,71.8,183800.0,37.857,37.8992,37.8306,37.8412,183800.0
2007-03-08 12:55:00,71.81,71.95,71.81,71.94,150500.0,37.8465,37.9202,37.8465,37.915,150500.0
2007-03-08 13:00:00,71.94,71.95,71.86,71.86,179300.0,37.915,37.9202,37.8728,37.8728,179300.0
2007-03-08 13:05:00,71.87,71.98,71.85,71.95,249300.0,37.8781,37.9361,37.8675,37.9202,249300.0
2007-03-08 13:10:00,71.95,72.06,71.86,72.06,168600.0,37.9202,37.9782,37.8728,37.9782,168600.0
2007-03-08 13:15:00,72.05,72.1,71.87,71.93,265200.0,37.9729,37.9993,37.8781,37.9097,265200.0
2007-03-08 13:20:00,71.92,71.95,71.87,71.92,174300.0,37.9044,37.9202,37.8781,37.9044,174300.0
2007-03-08 13:25:00,71.91,72.04,71.91,72.01,197400.0,37.8992,37.9677,37.8992,37.9519,197400.0
2007-03-08 13:30:00,72.0,72.02,71.92,72.0,142500.0,37.9466,37.9571,37.9044,37.9466,142500.0
2007-03-08 13:35:00,72.0,72.09,71.98,72.03,208800.0,37.9466,37.994,37.9361,37.9624,208800.0
2007-03-08 13:40:00,72.03,72.06,71.98,71.99,232400.0,37.9624,37.9782,37.9361,37.9413,232400.0
2007-03-08 13:45:00,72.0,72.06,71.99,72.01,290800.0,37.9466,37.9782,37.9413,37.9519,290800.0
2007-03-08 13:50:00,72.0,72.03,71.88,71.9,306500.0,37.9466,37.9624,37.8833,37.8939,306500.0
2007-03-08 13:55:00,71.89,72.0,71.88,71.88,193800.0,37.8886,37.9466,37.8833,37.8833,193800.0
2007-03-08 14:00:00,71.87,71.88,71.71,71.78,228900.0,37.8781,37.8833,37.7938,37.8306,228900.0
2007-03-08 14:05:00,71.79,71.92,71.77,71.91,216800.0,37.8359,37.9044,37.8254,37.8992,216800.0
2007-03-08 14:10:00,71.9,71.97,71.74,71.76,210300.0,37.8939,37.9308,37.8096,37.8201,210300.0
2007-03-08 14:15:00,71.75,71.92,71.7,71.91,338700.0,37.8148,37.9044,37.7885,37.8992,338700.0
2007-03-08 14:20:00,71.91,72.0,71.83,71.97,250600.0,37.8992,37.9466,37.857,37.9308,250600.0
2007-03-08 14:25:00,71.97,72.01,71.86,71.87,209500.0,37.9308,37.9519,37.8728,37.8781,209500.0
2007-03-08 14:30:00,71.86,71.93,71.5,71.62,427500.0,37.8728,37.9097,37.6831,37.7463,427500.0
2007-03-08 14:35:00,71.61,71.75,71.3,71.75,660500.0,37.741,37.8148,37.5777,37.8148,660500.0
2007-03-08 14:40:00,71.76,71.85,71.72,71.75,321200.0,37.8201,37.8675,37.799,37.8148,321200.0
2007-03-08 14:45:00,71.76,71.9,71.72,71.9,274000.0,37.8201,37.8939,37.799,37.8939,274000.0
2007-03-08 14:50:00,71.89,71.9,71.8,71.86,240600.0,37.8886,37.8939,37.8412,37.8728,240600.0
2007-03-08 14:55:00,71.85,71.95,71.82,71.89,260500.0,37.8675,37.9202,37.8517,37.8886,260500.0
2007-03-08 15:00:00,71.89,72.0,71.88,72.0,295700.0,37.8886,37.9466,37.8833,37.9466,295700.0
2007-03-08 15:05:00,72.0,72.01,71.9,71.92,179500.0,37.9466,37.9519,37.8939,37.9044,179500.0
2007-03-08 15:10:00,71.92,72.01,71.92,71.95,312500.0,37.9044,37.9519,37.9044,37.9202,312500.0
2007-03-08 15:15:00,71.95,72.04,71.93,71.97,283500.0,37.9202,37.9677,37.9097,37.9308,283500.0
2007-03-08 15:20:00,71.97,72.05,71.93,71.97,240900.0,37.9308,37.9729,37.9097,37.9308,240900.0
2007-03-08 15:25:00,71.97,72.03,71.96,71.96,255200.0,37.9308,37.9624,37.9255,37.9255,255200.0
2007-03-08 15:30:00,71.97,72.12,71.97,72.11,346000.0,37.9308,38.0098,37.9308,38.0046,346000.0
2007-03-08 15:35:00,72.1,72.11,71.94,71.98,369200.0,37.9993,38.0046,37.915,37.9361,369200.0
2007-03-08 15:40:00,71.98,72.05,71.89,71.92,418800.0,37.9361,37.9729,37.8886,37.9044,418800.0
2007-03-08 15:45:00,71.92,71.93,71.72,71.82,421300.0,37.9044,37.9097,37.799,37.8517,421300.0
2007-03-08 15:50:00,71.82,71.92,71.67,71.73,686700.0,37.8517,37.9044,37.7727,37.8043,686700.0
2007-03-08 15:55:00,71.73,71.79,71.57,71.79,715200.0,37.8043,37.8359,37.72,37.8359,715200.0
2007-03-09 09:30:00,71.95,72.38,71.95,72.29,469600.0,37.9202,38.1469,37.9202,38.0994,469600.0
2007-03-09 09:35:00,72.28,72.29,72.06,72.08,310700.0,38.0942,38.0994,37.9782,37.9888,310700.0
2007-03-09 09:40:00,72.06,72.23,72.06,72.21,319100.0,37.9782,38.0678,37.9782,38.0573,319100.0
2007-03-09 09:45:00,72.21,72.22,72.1,72.17,371600.0,38.0573,38.0625,37.9993,38.0362,371600.0
2007-03-09 09:50:00,72.18,72.2,71.9,71.98,353800.0,38.0415,38.052,37.8939,37.9361,353800.0
2007-03-09 09:55:00,71.98,72.1,71.87,71.97,406400.0,37.9361,37.9993,37.8781,37.9308,406400.0
2007-03-09 10:00:00,71.97,72.02,71.79,71.79,491400.0,37.9308,37.9571,37.8359,37.8359,491400.0
2007-03-09 10:05:00,71.8,71.85,71.46,71.62,479900.0,37.8412,37.8675,37.662,37.7463,479900.0
2007-03-09 10:10:00,71.61,71.83,71.51,71.58,416700.0,37.741,37.857,37.6883,37.7252,416700.0
2007-03-09 10:15:00,71.58,71.65,71.36,71.46,364600.0,37.7252,37.7621,37.6093,37.662,364600.0
2007-03-09 10:20:00,71.48,71.74,71.46,71.73,405400.0,37.6725,37.8096,37.662,37.8043,405400.0
2007-03-09 10:25:00,71.74,71.97,71.69,71.97,250500.0,37.8096,37.9308,37.7832,37.9308,250500.0
2007-03-09 10:30:00,71.97,71.99,71.82,71.88,278000.0,37.9308,37.9413,37.8517,37.8833,278000.0
2007-03-09 10:35:00,71.88,72.09,71.87,72.01,358000.0,37.8833,37.994,37.8781,37.9519,358000.0
2007-03-09 10:40:00,72.0,72.04,71.82,71.85,351100.0,37.9466,37.9677,37.8517,37.8675,351100.0
2007-03-09 10:45:00,71.85,71.91,71.69,71.91,338800.0,37.8675,37.8992,37.7832,37.8992,338800.0
2007-03-09 10:50:00,71.91,71.96,71.79,71.79,275300.0,37.8992,37.9255,37.8359,37.8359,275300.0
2007-03-09 10:55:00,71.79,71.8,71.71,71.71,215500.0,37.8359,37.8412,37.7938,37.7938,215500.0
2007-03-09 11:00:00,71.71,71.71,71.5,71.65,279600.0,37.7938,37.7938,37.6831,37.7621,279600.0
2007-03-09 11:05:00,71.65,71.68,71.51,71.54,285800.0,37.7621,37.7779,37.6883,37.7042,285800.0
2007-03-09 11:10:00,71.54,71.71,71.51,71.7,278900.0,37.7042,37.7938,37.6883,37.7885,278900.0
2007-03-09 11:15:00,71.69,71.76,71.61,71.7,206300.0,37.7832,37.8201,37.741,37.7885,206300.0
2007-03-09 11:20:00,71.7,71.76,71.51,71.75,275900.0,37.7885,37.8201,37.6883,37.8148,275900.0
2007-03-09 11:25:00,71.76,71.89,71.74,71.87,211200.0,37.8201,37.8886,37.8096,37.8781,211200.0
2007-03-09 11:30:00,71.86,72.02,71.8,72.02,213400.0,37.8728,37.9571,37.8412,37.9571,213400.0
2007-03-09 11:35:00,72.01,72.09,71.95,72.05,292500.0,37.9519,37.994,37.9202,37.9729,292500.0
2007-03-09 11:40:00,72.04,72.05,71.89,71.9,256800.0,37.9677,37.9729,37.8886,37.8939,256800.0
2007-03-09 11:45:00,71.9,71.93,71.83,71.87,158800.0,37.8939,37.9097,37.857,37.8781,158800.0
2007-03-09 11:50:00,71.88,72.02,71.79,71.93,219300.0,37.8833,37.9571,37.8359,37.9097,219300.0
2007-03-09 11:55:00,71.93,71.93,71.77,71.8,175100.0,37.9097,37.9097,37.8254,37.8412,175100.0
2007-03-09 12:00:00,71.82,71.9,71.81,71.84,242600.0,37.8517,37.8939,37.8465,37.8623,242600.0
2007-03-09 12:05:00,71.85,71.95,71.84,71.85,206300.0,37.8675,37.9202,37.8623,37.8675,206300.0
2007-03-09 12:10:00,71.84,71.92,71.83,71.87,139000.0,37.8623,37.9044,37.857,37.8781,139000.0
2007-03-09 12:15:00,71.88,71.88,71.81,71.84,126700.0,37.8833,37.8833,37.8465,37.8623,126700.0
2007-03-09 12:20:00,71.85,71.93,71.81,71.81,214200.0,37.8675,37.9097,37.8465,37.8465,214200.0
2007-03-09 12:25:00,71.82,71.95,71.81,71.87,259700.0,37.8517,37.9202,37.8465,37.8781,259700.0
2007-03-09 12:30:00,71.88,71.94,71.87,71.91,139100.0,37.8833,37.915,37.8781,37.8992,139100.0
2007-03-09 12:35:00,71.92,71.92,71.82,71.9,219100.0,37.9044,37.9044,37.8517,37.8939,219100.0
2007-03-09 12:40:00,71.9,71.9,71.76,71.82,155300.0,37.8939,37.8939,37.8201,37.8517,155300.0
2007-03-09 12:45:00,71.81,71.86,71.67,71.75,217000.0,37.8465,37.8728,37.7727,37.8148,217000.0
2007-03-09 12:50:00,71.74,71.75,71.63,71.65,155600.0,37.8096,37.8148,37.7516,37.7621,155600.0
2007-03-09 12:55:00,71.65,71.68,71.53,71.64,225300.0,37.7621,37.7779,37.6989,37.7569,225300.0
2007-03-09 13:00:00,71.63,71.72,71.59,71.72,182100.0,37.7516,37.799,37.7305,37.799,182100.0
2007-03-09 13:05:00,71.7,71.71,71.58,71.62,148400.0,37.7885,37.7938,37.7252,37.7463,148400.0
2007-03-09 13:10:00,71.62,71.7,71.56,71.62,189000.0,37.7463,37.7885,37.7147,37.7463,189000.0
2007-03-09 13:15:00,71.62,71.65,71.47,71.49,226200.0,37.7463,37.7621,37.6673,37.6778,226200.0
2007-03-09 13:20:00,71.49,71.59,71.42,71.57,248100.0,37.6778,37.7305,37.6409,37.72,248100.0
2007-03-09 13:25:00,71.58,71.7,71.58,71.63,144700.0,37.7252,37.7885,37.7252,37.7516,144700.0
2007-03-09 13:30:00,71.62,71.72,71.55,71.62,187800.0,37.7463,37.799,37.7094,37.7463,187800.0
2007-03-09 13:35:00,71.62,71.62,71.41,71.51,228800.0,37.7463,37.7463,37.6356,37.6883,228800.0
2007-03-09 13:40:00,71.52,71.63,71.52,71.57,196900.0,37.6936,37.7516,37.6936,37.72,196900.0
2007-03-09 13:45:00,71.58,71.58,71.45,71.45,191200.0,37.7252,37.7252,37.6567,37.6567,191200.0
2007-03-09 13:50:00,71.46,71.48,71.3,71.34,289300.0,37.662,37.6725,37.5777,37.5987,289300.0
2007-03-09 13:55:00,71.35,71.35,71.23,71.27,432400.0,37.604,37.604,37.5408,37.5619,432400.0
2007-03-09 14:00:00,71.28,71.31,71.13,71.23,397600.0,37.5671,37.5829,37.4881,37.5408,397600.0
2007-03-09 14:05:00,71.24,71.27,71.17,71.21,282800.0,37.546,37.5619,37.5092,37.5302,282800.0
2007-03-09 14:10:00,71.2,71.31,71.19,71.31,182200.0,37.525,37.5829,37.5197,37.5829,182200.0
2007-03-09 14:15:00,71.3,71.36,71.24,71.35,189900.0,37.5777,37.6093,37.546,37.604,189900.0
2007-03-09 14:20:00,71.35,71.35,71.12,71.23,251400.0,37.604,37.604,37.4828,37.5408,251400.0
2007-03-09 14:25:00,71.24,71.25,71.01,71.06,466400.0,37.546,37.5513,37.4248,37.4512,466400.0
2007-03-09 14:30:00,71.06,71.11,70.9,70.9,335800.0,37.4512,37.4775,37.3669,37.3669,335800.0
2007-03-09 14:35:00,70.9,71.14,70.9,71.08,305000.0,37.3669,37.4933,37.3669,37.4617,305000.0
2007-03-09 14:40:00,71.08,71.14,71.07,71.08,204300.0,37.4617,37.4933,37.4564,37.4617,204300.0
2007-03-09 14:45:00,71.08,71.16,71.03,71.08,179800.0,37.4617,37.5039,37.4354,37.4617,179800.0
2007-03-09 14:50:00,71.09,71.09,70.98,71.03,239900.0,37.467,37.467,37.409,37.4354,239900.0
2007-03-09 14:55:00,71.02,71.08,70.96,71.03,303800.0,37.4301,37.4617,37.3985,37.4354,303800.0
2007-03-09 15:00:00,71.03,71.14,71.03,71.13,232500.0,37.4354,37.4933,37.4354,37.4881,232500.0
2007-03-09 15:05:00,71.14,71.2,71.05,71.19,254100.0,37.4933,37.525,37.4459,37.5197,254100.0
2007-03-09 15:10:00,71.19,71.2,71.11,71.12,238400.0,37.5197,37.525,37.4775,37.4828,238400.0
2007-03-09 15:15:00,71.12,71.24,71.12,71.23,336900.0,37.4828,37.546,37.4828,37.5408,336900.0
2007-03-09 15:20:00,71.22,71.29,71.18,71.21,268300.0,37.5355,37.5724,37.5144,37.5302,268300.0
2007-03-09 15:25:00,71.21,71.32,71.2,71.31,323900.0,37.5302,37.5882,37.525,37.5829,323900.0
2007-03-09 15:30:00,71.31,71.35,71.18,71.24,308000.0,37.5829,37.604,37.5144,37.546,308000.0
2007-03-09 15:35:00,71.25,71.41,71.25,71.29,422300.0,37.5513,37.6356,37.5513,37.5724,422300.0
2007-03-09 15:40:00,71.29,71.42,71.29,71.42,340900.0,37.5724,37.6409,37.5724,37.6409,340900.0
2007-03-09 15:45:00,71.42,71.47,71.38,71.42,353500.0,37.6409,37.6673,37.6198,37.6409,353500.0
2007-03-09 15:50:00,71.42,71.44,71.34,71.37,314100.0,37.6409,37.6515,37.5987,37.6146,314100.0
2007-03-09 15:55:00,71.36,71.37,71.11,71.15,912000.0,37.6093,37.6146,37.4775,37.4986,912000.0
2007-03-12 09:30:00,70.8,71.13,70.8,71.0,503900.0,37.3141,37.4881,37.3141,37.4196,503900.0
2007-03-12 09:35:00,71.0,71.05,70.82,70.86,266400.0,37.4196,37.4459,37.3247,37.3458,266400.0
2007-03-12 09:40:00,70.86,71.13,70.83,71.09,265400.0,37.3458,37.4881,37.33,37.467,265400.0
2007-03-12 09:45:00,71.09,71.24,70.86,70.87,353200.0,37.467,37.546,37.3458,37.351,353200.0
2007-03-12 09:50:00,70.87,71.02,70.8,70.84,278100.0,37.351,37.4301,37.3141,37.3352,278100.0
2007-03-12 09:55:00,70.84,70.88,70.7,70.82,229500.0,37.3352,37.3563,37.2614,37.3247,229500.0
2007-03-12 10:00:00,70.81,71.04,70.75,71.03,307700.0,37.3194,37.4406,37.2878,37.4354,307700.0
2007-03-12 10:05:00,71.03,71.04,70.8,70.88,302100.0,37.4354,37.4406,37.3141,37.3563,302100.0
2007-03-12 10:10:00,70.88,71.01,70.82,70.92,250800.0,37.3563,37.4248,37.3247,37.3774,250800.0
2007-03-12 10:15:00,70.92,71.04,70.82,70.98,272400.0,37.3774,37.4406,37.3247,37.409,272400.0
2007-03-12 10:20:00,70.98,71.15,70.98,71.1,343300.0,37.409,37.4986,37.409,37.4723,343300.0
2007-03-12 10:25:00,71.1,71.12,70.87,70.95,257800.0,37.4723,37.4828,37.351,37.3932,257800.0
2007-03-12 10:30:00,70.96,71.08,70.93,71.0,229100.0,37.3985,37.4617,37.3827,37.4196,229100.0
2007-03-12 10:35:00,71.0,71.08,70.94,71.04,164400.0,37.4196,37.4617,37.3879,37.4406,164400.0
2007-03-12 10:40:00,71.05,71.06,70.86,70.89,276000.0,37.4459,37.4512,37.3458,37.3616,276000.0
2007-03-12 10:45:00,70.88,71.01,70.85,70.99,201100.0,37.3563,37.4248,37.3405,37.4143,201100.0
2007-03-12 10:50:00,70.98,71.08,70.97,71.05,157400.0,37.409,37.4617,37.4037,37.4459,157400.0
2007-03-12 10:55:00,71.04,71.04,70.88,70.94,158800.0,37.4406,37.4406,37.3563,37.3879,158800.0
2007-03-12 11:00:00,70.94,71.02,70.91,70.96,163500.0,37.3879,37.4301,37.3721,37.3985,163500.0
2007-03-12 11:05:00,70.96,71.01,70.94,70.98,138100.0,37.3985,37.4248,37.3879,37.409,138100.0
2007-03-12 11:10:00,70.97,70.97,70.85,70.9,158800.0,37.4037,37.4037,37.3405,37.3669,158800.0
2007-03-12 11:15:00,70.89,70.96,70.89,70.91,246300.0,37.3616,37.3985,37.3616,37.3721,246300.0
2007-03-12 11:20:00,70.91,70.93,70.75,70.81,320200.0,37.3721,37.3827,37.2878,37.3194,320200.0
2007-03-12 11:25:00,70.81,70.83,70.75,70.79,163300.0,37.3194,37.33,37.2878,37.3089,163300.0
2007-03-12 11:30:00,70.78,70.87,70.78,70.84,125400.0,37.3036,37.351,37.3036,37.3352,125400.0
2007-03-12 11:35:00,70.84,70.95,70.81,70.92,161200.0,37.3352,37.3932,37.3194,37.3774,161200.0
2007-03-12 11:40:00,70.93,71.0,70.91,71.0,152300.0,37.3827,37.4196,37.3721,37.4196,152300.0
2007-03-12 11:45:00,71.0,71.06,70.92,71.05,161300.0,37.4196,37.4512,37.3774,37.4459,161300.0
2007-03-12 11:50:00,71.06,71.22,71.05,71.19,447200.0,37.4512,37.5355,37.4459,37.5197,447200.0
2007-03-12 11:55:00,71.19,71.24,71.0,71.21,340400.0,37.5197,37.546,37.4196,37.5302,340400.0
2007-03-12 12:00:00,71.2,71.22,71.09,71.12,233600.0,37.525,37.5355,37.467,37.4828,233600.0
2007-03-12 12:05:00,71.13,71.22,71.08,71.17,286500.0,37.4881,37.5355,37.4617,37.5092,286500.0
2007-03-12 12:10:00,71.16,71.34,71.15,71.29,240400.0,37.5039,37.5987,37.4986,37.5724,240400.0
2007-03-12 12:15:00,71.29,71.4,71.0,71.31,222300.0,37.5724,37.6304,37.4196,37.5829,222300.0
2007-03-12 12:20:00,71.3,71.32,71.13,71.2,150900.0,37.5777,37.5882,37.4881,37.525,150900.0
2007-03-12 12:25:00,71.21,71.24,71.13,71.13,132700.0,37.5302,37.546,37.4881,37.4881,132700.0
2007-03-12 12:30:00,71.13,71.15,70.98,71.03,187900.0,37.4881,37.4986,37.409,37.4354,187900.0
2007-03-12 12:35:00,71.03,71.06,70.92,70.92,99200.0,37.4354,37.4512,37.3774,37.3774,99200.0
2007-03-12 12:40:00,70.93,71.02,70.91,70.98,119800.0,37.3827,37.4301,37.3721,37.409,119800.0
2007-03-12 12:45:00,70.98,71.03,70.87,70.95,158700.0,37.409,37.4354,37.351,37.3932,158700.0
2007-03-12 12:50:00,70.95,70.98,70.92,70.94,67500.0,37.3932,37.409,37.3774,37.3879,67500.0
2007-03-12 12:55:00,70.94,71.08,70.82,71.05,395500.0,37.3879,37.4617,37.3247,37.4459,395500.0
2007-03-12 13:00:00,71.05,71.13,70.98,71.07,126000.0,37.4459,37.4881,37.409,37.4564,126000.0
2007-03-12 13:05:00,71.07,71.08,70.94,71.0,144700.0,37.4564,37.4617,37.3879,37.4196,144700.0
2007-03-12 13:10:00,71.0,71.07,71.0,71.05,132900.0,37.4196,37.4564,37.4196,37.4459,132900.0
2007-03-12 13:15:00,71.05,71.1,71.04,71.07,95800.0,37.4459,37.4723,37.4406,37.4564,95800.0
2007-03-12 13:20:00,71.08,71.22,71.08,71.22,229500.0,37.4617,37.5355,37.4617,37.5355,229500.0
2007-03-12 13:25:00,71.21,71.24,71.06,71.11,203500.0,37.5302,37.546,37.4512,37.4775,203500.0
2007-03-12 13:30:00,71.11,71.18,71.03,71.14,194900.0,37.4775,37.5144,37.4354,37.4933,194900.0
2007-03-12 13:35:00,71.15,71.16,71.09,71.1,105600.0,37.4986,37.5039,37.467,37.4723,105600.0
2007-03-12 13:40:00,71.1,71.1,71.04,71.08,137800.0,37.4723,37.4723,37.4406,37.4617,137800.0
2007-03-12 13:45:00,71.07,71.13,71.04,71.07,111900.0,37.4564,37.4881,37.4406,37.4564,111900.0
2007-03-12 13:50:00,71.07,71.21,71.05,71.2,179900.0,37.4564,37.5302,37.4459,37.525,179900.0
2007-03-12 13:55:00,71.2,71.22,71.15,71.16,110700.0,37.525,37.5355,37.4986,37.5039,110700.0
2007-03-12 14:00:00,71.16,71.17,71.08,71.12,112100.0,37.5039,37.5092,37.4617,37.4828,112100.0
2007-03-12 14:05:00,71.11,71.11,71.05,71.05,91300.0,37.4775,37.4775,37.4459,37.4459,91300.0
2007-03-12 14:10:00,71.05,71.08,71.01,71.02,88500.0,37.4459,37.4617,37.4248,37.4301,88500.0
2007-03-12 14:15:00,71.01,71.16,70.92,71.14,278300.0,37.4248,37.5039,37.3774,37.4933,278300.0
2007-03-12 14:20:00,71.15,71.24,71.12,71.2,252200.0,37.4986,37.546,37.4828,37.525,252200.0
2007-03-12 14:25:00,71.2,71.21,71.12,71.14,133900.0,37.525,37.5302,37.4828,37.4933,133900.0
2007-03-12 14:30:00,71.14,71.22,71.1,71.15,209500.0,37.4933,37.5355,37.4723,37.4986,209500.0
2007-03-12 14:35:00,71.15,71.29,71.12,71.27,229100.0,37.4986,37.5724,37.4828,37.5619,229100.0
2007-03-12 14:40:00,71.27,71.32,71.21,71.22,161300.0,37.5619,37.5882,37.5302,37.5355,161300.0
2007-03-12 14:45:00,71.22,71.22,71.16,71.19,92400.0,37.5355,37.5355,37.5039,37.5197,92400.0
2007-03-12 14:50:00,71.19,71.22,71.12,71.14,100800.0,37.5197,37.5355,37.4828,37.4933,100800.0
2007-03-12 14:55:00,71.15,71.19,71.09,71.09,90100.0,37.4986,37.5197,37.467,37.467,90100.0
2007-03-12 15:00:00,71.1,71.11,71.04,71.09,114600.0,37.4723,37.4775,37.4406,37.467,114600.0
2007-03-12 15:05:00,71.09,71.11,71.05,71.11,75200.0,37.467,37.4775,37.4459,37.4775,75200.0
2007-03-12 15:10:00,71.11,71.15,71.04,71.11,108300.0,37.4775,37.4986,37.4406,37.4775,108300.0
2007-03-12 15:15:00,71.11,71.13,71.08,71.11,116500.0,37.4775,37.4881,37.4617,37.4775,116500.0
2007-03-12 15:20:00,71.11,71.12,71.0,71.02,119200.0,37.4775,37.4828,37.4196,37.4301,119200.0
2007-03-12 15:25:00,71.02,71.03,70.92,70.93,120900.0,37.4301,37.4354,37.3774,37.3827,120900.0
2007-03-12 15:30:00,70.93,70.96,70.87,70.88,195100.0,37.3827,37.3985,37.351,37.3563,195100.0
2007-03-12 15:35:00,70.88,70.89,70.72,70.76,479300.0,37.3563,37.3616,37.272,37.2931,479300.0
2007-03-12 15:40:00,70.76,70.82,70.72,70.79,425800.0,37.2931,37.3247,37.272,37.3089,425800.0
2007-03-12 15:45:00,70.79,70.79,70.75,70.79,228700.0,37.3089,37.3089,37.2878,37.3089,228700.0
2007-03-12 15:50:00,70.79,70.81,70.76,70.8,304700.0,37.3089,37.3194,37.2931,37.3141,304700.0
2007-03-12 15:55:00,70.8,70.89,70.74,70.84,429700.0,37.3141,37.3616,37.2825,37.3352,429700.0
2007-03-13 09:30:00,70.37,70.66,70.31,70.64,543700.0,37.0875,37.2404,37.0559,37.2298,543700.0
2007-03-13 09:35:00,70.66,70.94,70.65,70.91,422600.0,37.2404,37.3879,37.2351,37.3721,422600.0
2007-03-13 09:40:00,70.91,71.75,70.86,70.94,300400.0,37.3721,37.8148,37.3458,37.3879,300400.0
2007-03-13 09:45:00,70.93,70.98,70.86,70.94,324100.0,37.3827,37.409,37.3458,37.3879,324100.0
2007-03-13 09:50:00,70.94,71.03,70.9,70.99,378800.0,37.3879,37.4354,37.3669,37.4143,378800.0
2007-03-13 09:55:00,70.99,71.05,70.85,70.94,226300.0,37.4143,37.4459,37.3405,37.3879,226300.0
2007-03-13 10:00:00,70.94,71.05,70.87,71.04,248400.0,37.3879,37.4459,37.351,37.4406,248400.0
2007-03-13 10:05:00,71.03,71.1,70.88,71.02,377900.0,37.4354,37.4723,37.3563,37.4301,377900.0
2007-03-13 10:10:00,71.03,71.13,70.96,71.13,243600.0,37.4354,37.4881,37.3985,37.4881,243600.0
2007-03-13 10:15:00,71.13,71.29,71.09,71.25,372800.0,37.4881,37.5724,37.467,37.5513,372800.0
2007-03-13 10:20:00,71.25,71.27,71.15,71.16,269300.0,37.5513,37.5619,37.4986,37.5039,269300.0
2007-03-13 10:25:00,71.15,71.25,71.09,71.24,255400.0,37.4986,37.5513,37.467,37.546,255400.0
2007-03-13 10:30:00,71.25,71.28,71.0,71.12,302300.0,37.5513,37.5671,37.4196,37.4828,302300.0
2007-03-13 10:35:00,71.12,71.2,71.09,71.11,213500.0,37.4828,37.525,37.467,37.4775,213500.0
2007-03-13 10:40:00,71.1,71.2,71.1,71.19,199000.0,37.4723,37.525,37.4723,37.5197,199000.0
2007-03-13 10:45:00,71.19,71.3,71.18,71.3,177500.0,37.5197,37.5777,37.5144,37.5777,177500.0
2007-03-13 10:50:00,71.3,71.44,71.29,71.41,323900.0,37.5777,37.6515,37.5724,37.6356,323900.0
2007-03-13 10:55:00,71.41,71.42,71.27,71.28,332100.0,37.6356,37.6409,37.5619,37.5671,332100.0
2007-03-13 11:00:00,71.28,71.37,71.21,71.37,199300.0,37.5671,37.6146,37.5302,37.6146,199300.0
2007-03-13 11:05:00,71.37,71.45,71.36,71.45,266400.0,37.6146,37.6567,37.6093,37.6567,266400.0
2007-03-13 11:10:00,71.44,71.56,71.43,71.49,301700.0,37.6515,37.7147,37.6462,37.6778,301700.0
2007-03-13 11:15:00,71.49,71.51,71.41,71.41,219300.0,37.6778,37.6883,37.6356,37.6356,219300.0
2007-03-13 11:20:00,71.42,71.47,71.37,71.44,217300.0,37.6409,37.6673,37.6146,37.6515,217300.0
2007-03-13 11:25:00,71.43,71.44,71.35,71.39,267100.0,37.6462,37.6515,37.604,37.6251,267100.0
2007-03-13 11:30:00,71.39,71.48,71.37,71.45,213900.0,37.6251,37.6725,37.6146,37.6567,213900.0
2007-03-13 11:35:00,71.45,71.48,71.4,71.43,164900.0,37.6567,37.6725,37.6304,37.6462,164900.0
2007-03-13 11:40:00,71.44,71.45,71.39,71.44,146100.0,37.6515,37.6567,37.6251,37.6515,146100.0
2007-03-13 11:45:00,71.43,71.46,71.3,71.32,190600.0,37.6462,37.662,37.5777,37.5882,190600.0
2007-03-13 11:50:00,71.32,71.41,71.28,71.34,318400.0,37.5882,37.6356,37.5671,37.5987,318400.0
2007-03-13 11:55:00,71.35,71.38,71.31,71.38,171600.0,37.604,37.6198,37.5829,37.6198,171600.0
2007-03-13 12:00:00,71.38,71.45,71.28,71.39,233200.0,37.6198,37.6567,37.5671,37.6251,233200.0
2007-03-13 12:05:00,71.4,71.48,71.35,71.37,139900.0,37.6304,37.6725,37.604,37.6146,139900.0
2007-03-13 12:10:00,71.35,71.38,71.22,71.25,254100.0,37.604,37.6198,37.5355,37.5513,254100.0
2007-03-13 12:15:00,71.25,71.26,71.1,71.23,343400.0,37.5513,37.5566,37.4723,37.5408,343400.0
2007-03-13 12:20:00,71.23,71.24,70.99,71.17,460100.0,37.5408,37.546,37.4143,37.5092,460100.0
2007-03-13 12:25:00,71.17,71.31,71.1,71.1,394400.0,37.5092,37.5829,37.4723,37.4723,394400.0
2007-03-13 12:30:00,71.09,71.1,70.77,71.05,550200.0,37.467,37.4723,37.2983,37.4459,550200.0
2007-03-13 12:35:00,71.05,71.15,70.92,71.1,466400.0,37.4459,37.4986,37.3774,37.4723,466400.0
2007-03-13 12:40:00,71.1,71.29,70.94,71.27,321600.0,37.4723,37.5724,37.3879,37.5619,321600.0
2007-03-13 12:45:00,71.26,71.34,71.24,71.26,225000.0,37.5566,37.5987,37.546,37.5566,225000.0
2007-03-13 12:50:00,71.25,71.28,71.11,71.18,395900.0,37.5513,37.5671,37.4775,37.5144,395900.0
2007-03-13 12:55:00,71.18,71.25,70.91,71.07,344900.0,37.5144,37.5513,37.3721,37.4564,344900.0
2007-03-13 13:00:00,71.07,71.19,70.95,71.06,206800.0,37.4564,37.5197,37.3932,37.4512,206800.0
2007-03-13 13:05:00,71.05,71.09,70.96,71.01,149000.0,37.4459,37.467,37.3985,37.4248,149000.0
2007-03-13 13:10:00,71.01,71.07,70.95,71.03,137600.0,37.4248,37.4564,37.3932,37.4354,137600.0
2007-03-13 13:15:00,71.02,71.03,70.94,71.01,154800.0,37.4301,37.4354,37.3879,37.4248,154800.0
2007-03-13 13:20:00,71.01,71.07,70.89,70.97,188100.0,37.4248,37.4564,37.3616,37.4037,188100.0
2007-03-13 13:25:00,70.96,71.08,70.95,71.01,147000.0,37.3985,37.4617,37.3932,37.4248,147000.0
2007-03-13 13:30:00,71.03,71.03,70.84,70.86,192300.0,37.4354,37.4354,37.3352,37.3458,192300.0
2007-03-13 13:35:00,70.87,70.9,70.75,70.86,365900.0,37.351,37.3669,37.2878,37.3458,365900.0
2007-03-13 13:40:00,70.86,70.88,70.7,70.73,281700.0,37.3458,37.3563,37.2614,37.2773,281700.0
2007-03-13 13:45:00,70.74,70.85,70.63,70.65,221000.0,37.2825,37.3405,37.2246,37.2351,221000.0
2007-03-13 13:50:00,70.65,70.7,70.54,70.63,334300.0,37.2351,37.2614,37.1771,37.2246,334300.0
2007-03-13 13:55:00,70.64,70.79,70.58,70.68,236600.0,37.2298,37.3089,37.1982,37.2509,236600.0
2007-03-13 14:00:00,70.69,70.81,70.57,70.64,211800.0,37.2562,37.3194,37.1929,37.2298,211800.0
2007-03-13 14:05:00,70.63,70.64,70.35,70.42,490800.0,37.2246,37.2298,37.077,37.1139,490800.0
2007-03-13 14:10:00,70.42,70.47,70.05,70.16,648700.0,37.1139,37.1402,36.9189,36.9768,648700.0
2007-03-13 14:15:00,70.11,70.35,70.1,70.32,332000.0,36.9505,37.077,36.9452,37.0612,332000.0
2007-03-13 14:20:00,70.3,70.39,70.2,70.35,247400.0,37.0506,37.0981,36.9979,37.077,247400.0
2007-03-13 14:25:00,70.35,70.48,70.31,70.46,264300.0,37.077,37.1455,37.0559,37.135,264300.0
2007-03-13 14:30:00,70.44,70.48,70.35,70.44,175400.0,37.1244,37.1455,37.077,37.1244,175400.0
2007-03-13 14:35:00,70.44,70.46,70.17,70.22,251800.0,37.1244,37.135,36.9821,37.0085,251800.0
2007-03-13 14:40:00,70.22,70.42,70.21,70.4,149100.0,37.0085,37.1139,37.0032,37.1033,149100.0
2007-03-13 14:45:00,70.4,70.43,70.26,70.28,211500.0,37.1033,37.1191,37.0295,37.0401,211500.0
2007-03-13 14:50:00,70.28,70.36,70.17,70.24,221900.0,37.0401,37.0823,36.9821,37.019,221900.0
2007-03-13 14:55:00,70.23,70.23,70.04,70.1,360300.0,37.0137,37.0137,36.9136,36.9452,360300.0
2007-03-13 15:00:00,70.1,70.1,69.88,69.92,507800.0,36.9452,36.9452,36.8293,36.8504,507800.0
2007-03-13 15:05:00,69.92,70.12,69.84,70.1,466300.0,36.8504,36.9558,36.8082,36.9452,466300.0
2007-03-13 15:10:00,70.09,70.17,70.07,70.12,304200.0,36.94,36.9821,36.9294,36.9558,304200.0
2007-03-13 15:15:00,70.12,70.13,70.02,70.12,294400.0,36.9558,36.961,36.9031,36.9558,294400.0
2007-03-13 15:20:00,70.12,70.29,70.08,70.28,345200.0,36.9558,37.0454,36.9347,37.0401,345200.0
2007-03-13 15:25:00,70.28,70.48,70.26,70.3,521100.0,37.0401,37.1455,37.0295,37.0506,521100.0
2007-03-13 15:30:00,70.3,70.38,70.26,70.36,282100.0,37.0506,37.0928,37.0295,37.0823,282100.0
2007-03-13 15:35:00,70.36,70.37,70.11,70.26,409900.0,37.0823,37.0875,36.9505,37.0295,409900.0
2007-03-13 15:40:00,70.25,70.26,70.03,70.16,531100.0,37.0243,37.0295,36.9083,36.9768,531100.0
2007-03-13 15:45:00,70.16,70.19,70.04,70.07,443500.0,36.9768,36.9927,36.9136,36.9294,443500.0
2007-03-13 15:50:00,70.07,70.11,69.83,69.85,631200.0,36.9294,36.9505,36.8029,36.8135,631200.0
2007-03-13 15:55:00,69.85,70.0,69.73,69.86,1014400.0,36.8135,36.8925,36.7502,36.8187,1014400.0
2007-03-14 09:30:00,70.1,70.46,70.1,70.43,430500.0,36.9452,37.135,36.9452,37.1191,430500.0
2007-03-14 09:35:00,70.43,70.43,70.22,70.4,322800.0,37.1191,37.1191,37.0085,37.1033,322800.0
2007-03-14 09:40:00,70.4,70.46,70.26,70.32,348600.0,37.1033,37.135,37.0295,37.0612,348600.0
2007-03-14 09:45:00,70.33,70.38,70.11,70.11,315700.0,37.0664,37.0928,36.9505,36.9505,315700.0
2007-03-14 09:50:00,70.11,70.19,70.03,70.17,424900.0,36.9505,36.9927,36.9083,36.9821,424900.0
2007-03-14 09:55:00,70.18,70.39,70.16,70.28,494200.0,36.9874,37.0981,36.9768,37.0401,494200.0
2007-03-14 10:00:00,70.28,70.3,70.23,70.28,504600.0,37.0401,37.0506,37.0137,37.0401,504600.0
2007-03-14 10:05:00,70.28,70.37,70.15,70.28,427800.0,37.0401,37.0875,36.9716,37.0401,427800.0
2007-03-14 10:10:00,70.28,70.53,70.25,70.5,505500.0,37.0401,37.1718,37.0243,37.156,505500.0
2007-03-14 10:15:00,70.5,70.56,70.27,70.35,444700.0,37.156,37.1877,37.0348,37.077,444700.0
2007-03-14 10:20:00,70.36,70.53,70.28,70.47,340100.0,37.0823,37.1718,37.0401,37.1402,340100.0
2007-03-14 10:25:00,70.47,70.5,70.33,70.4,316400.0,37.1402,37.156,37.0664,37.1033,316400.0
2007-03-14 10:30:00,70.4,70.66,70.36,70.59,598000.0,37.1033,37.2404,37.0823,37.2035,598000.0
2007-03-14 10:35:00,70.59,70.7,70.37,70.47,520100.0,37.2035,37.2614,37.0875,37.1402,520100.0
2007-03-14 10:40:00,70.46,70.46,70.19,70.21,559600.0,37.135,37.135,36.9927,37.0032,559600.0
2007-03-14 10:45:00,70.18,70.43,70.1,70.41,482300.0,36.9874,37.1191,36.9452,37.1086,482300.0
2007-03-14 10:50:00,70.41,70.67,70.39,70.64,384000.0,37.1086,37.2456,37.0981,37.2298,384000.0
2007-03-14 10:55:00,70.64,70.67,70.45,70.51,480300.0,37.2298,37.2456,37.1297,37.1613,480300.0
2007-03-14 11:00:00,70.51,70.63,70.41,70.46,380800.0,37.1613,37.2246,37.1086,37.135,380800.0
2007-03-14 11:05:00,70.45,70.63,70.39,70.56,358400.0,37.1297,37.2246,37.0981,37.1877,358400.0
2007-03-14 11:10:00,70.56,70.63,70.53,70.56,340100.0,37.1877,37.2246,37.1718,37.1877,340100.0
2007-03-14 11:15:00,70.56,70.63,70.53,70.63,271800.0,37.1877,37.2246,37.1718,37.2246,271800.0
2007-03-14 11:20:00,70.62,70.77,70.57,70.72,278700.0,37.2193,37.2983,37.1929,37.272,278700.0
2007-03-14 11:25:00,70.73,70.76,70.57,70.59,284900.0,37.2773,37.2931,37.1929,37.2035,284900.0
2007-03-14 11:30:00,70.59,70.67,70.43,70.45,419400.0,37.2035,37.2456,37.1191,37.1297,419400.0
2007-03-14 11:35:00,70.46,70.68,70.44,70.67,327000.0,37.135,37.2509,37.1244,37.2456,327000.0
2007-03-14 11:40:00,70.67,70.76,70.6,70.62,336600.0,37.2456,37.2931,37.2087,37.2193,336600.0
2007-03-14 11:45:00,70.63,70.68,70.55,70.67,266400.0,37.2246,37.2509,37.1824,37.2456,266400.0
2007-03-14 11:50:00,70.68,70.69,70.51,70.54,219800.0,37.2509,37.2562,37.1613,37.1771,219800.0
2007-03-14 11:55:00,70.54,70.63,70.5,70.59,158400.0,37.1771,37.2246,37.156,37.2035,158400.0
2007-03-14 12:00:00,70.59,70.6,70.26,70.32,307900.0,37.2035,37.2087,37.0295,37.0612,307900.0
2007-03-14 12:05:00,70.32,70.37,70.24,70.28,280900.0,37.0612,37.0875,37.019,37.0401,280900.0
2007-03-14 12:10:00,70.28,70.32,70.04,70.07,404600.0,37.0401,37.0612,36.9136,36.9294,404600.0
2007-03-14 12:15:00,70.06,70.24,70.03,70.2,374700.0,36.9241,37.019,36.9083,36.9979,374700.0
2007-03-14 12:20:00,70.2,70.26,69.79,69.91,665900.0,36.9979,37.0295,36.7818,36.8451,665900.0
2007-03-14 12:25:00,69.93,70.16,69.87,70.08,406400.0,36.8556,36.9768,36.824,36.9347,406400.0
2007-03-14 12:30:00,70.09,70.19,70.01,70.12,311400.0,36.94,36.9927,36.8978,36.9558,311400.0
2007-03-14 12:35:00,70.12,70.26,70.1,70.25,265600.0,36.9558,37.0295,36.9452,37.0243,265600.0
2007-03-14 12:40:00,70.26,70.27,70.11,70.2,156100.0,37.0295,37.0348,36.9505,36.9979,156100.0
2007-03-14 12:45:00,70.2,70.21,70.01,70.01,184400.0,36.9979,37.0032,36.8978,36.8978,184400.0
2007-03-14 12:50:00,70.01,70.02,69.64,69.73,669400.0,36.8978,36.9031,36.7028,36.7502,669400.0
2007-03-14 12:55:00,69.74,69.88,69.68,69.76,282800.0,36.7555,36.8293,36.7239,36.766,282800.0
2007-03-14 13:00:00,69.76,70.06,69.75,69.94,393700.0,36.766,36.9241,36.7608,36.8609,393700.0
2007-03-14 13:05:00,69.94,70.16,69.91,70.1,417800.0,36.8609,36.9768,36.8451,36.9452,417800.0
2007-03-14 13:10:00,70.1,70.4,70.01,70.14,384600.0,36.9452,37.1033,36.8978,36.9663,384600.0
2007-03-14 13:15:00,70.13,70.29,70.02,70.29,319800.0,36.961,37.0454,36.9031,37.0454,319800.0
2007-03-14 13:20:00,70.29,70.34,70.14,70.28,374600.0,37.0454,37.0717,36.9663,37.0401,374600.0
2007-03-14 13:25:00,70.28,70.44,70.2,70.21,311700.0,37.0401,37.1244,36.9979,37.0032,311700.0
2007-03-14 13:30:00,70.21,70.34,70.1,70.18,257000.0,37.0032,37.0717,36.9452,36.9874,257000.0
2007-03-14 13:35:00,70.17,70.34,70.03,70.24,278500.0,36.9821,37.0717,36.9083,37.019,278500.0
2007-03-14 13:40:00,70.24,70.68,70.24,70.58,400000.0,37.019,37.2509,37.019,37.1982,400000.0
2007-03-14 13:45:00,70.58,70.59,70.4,70.41,304800.0,37.1982,37.2035,37.1033,37.1086,304800.0
2007-03-14 13:50:00,70.42,70.5,70.34,70.37,207800.0,37.1139,37.156,37.0717,37.0875,207800.0
2007-03-14 13:55:00,70.38,70.47,70.25,70.4,282100.0,37.0928,37.1402,37.0243,37.1033,282100.0
2007-03-14 14:00:00,70.41,70.65,70.41,70.5,314200.0,37.1086,37.2351,37.1086,37.156,314200.0
2007-03-14 14:05:00,70.5,70.68,70.5,70.62,320500.0,37.156,37.2509,37.156,37.2193,320500.0
2007-03-14 14:10:00,70.61,70.74,70.59,70.68,276400.0,37.214,37.2825,37.2035,37.2509,276400.0
2007-03-14 14:15:00,70.69,70.87,70.68,70.87,318900.0,37.2562,37.351,37.2509,37.351,318900.0
2007-03-14 14:20:00,70.87,70.94,70.7,70.78,306400.0,37.351,37.3879,37.2614,37.3036,306400.0
2007-03-14 14:25:00,70.78,70.83,70.7,70.73,220400.0,37.3036,37.33,37.2614,37.2773,220400.0
2007-03-14 14:30:00,70.75,70.89,70.69,70.75,306000.0,37.2878,37.3616,37.2562,37.2878,306000.0
2007-03-14 14:35:00,70.75,70.95,70.72,70.9,209000.0,37.2878,37.3932,37.272,37.3669,209000.0
2007-03-14 14:40:00,70.89,70.94,70.7,70.7,199700.0,37.3616,37.3879,37.2614,37.2614,199700.0
2007-03-14 14:45:00,70.71,70.8,70.62,70.7,268700.0,37.2667,37.3141,37.2193,37.2614,268700.0
2007-03-14 14:50:00,70.69,70.79,70.6,70.73,341600.0,37.2562,37.3089,37.2087,37.2773,341600.0
2007-03-14 14:55:00,70.74,70.79,70.67,70.73,199200.0,37.2825,37.3089,37.2456,37.2773,199200.0
2007-03-14 15:00:00,70.72,70.9,70.71,70.83,266200.0,37.272,37.3669,37.2667,37.33,266200.0
2007-03-14 15:05:00,70.83,70.83,70.71,70.82,202400.0,37.33,37.33,37.2667,37.3247,202400.0
2007-03-14 15:10:00,70.82,70.89,70.75,70.8,304600.0,37.3247,37.3616,37.2878,37.3141,304600.0
2007-03-14 15:15:00,70.8,70.97,70.75,70.9,252700.0,37.3141,37.4037,37.2878,37.3669,252700.0
2007-03-14 15:20:00,70.89,70.96,70.82,70.94,226300.0,37.3616,37.3985,37.3247,37.3879,226300.0
2007-03-14 15:25:00,70.94,70.98,70.86,70.89,342500.0,37.3879,37.409,37.3458,37.3616,342500.0
2007-03-14 15:30:00,70.89,70.9,70.67,70.71,374500.0,37.3616,37.3669,37.2456,37.2667,374500.0
2007-03-14 15:35:00,70.71,70.96,70.68,70.92,497700.0,37.2667,37.3985,37.2509,37.3774,497700.0
2007-03-14 15:40:00,70.91,70.94,70.76,70.82,373800.0,37.3721,37.3879,37.2931,37.3247,373800.0
2007-03-14 15:45:00,70.81,70.87,70.75,70.86,380500.0,37.3194,37.351,37.2878,37.3458,380500.0
2007-03-14 15:50:00,70.87,70.94,70.82,70.86,484700.0,37.351,37.3879,37.3247,37.3458,484700.0
2007-03-14 15:55:00,70.86,71.01,70.82,71.0,628200.0,37.3458,37.4248,37.3247,37.4196,628200.0
2007-03-15 09:30:00,70.71,71.01,70.61,70.63,378500.0,37.2667,37.4248,37.214,37.2246,378500.0
2007-03-15 09:35:00,70.64,70.88,70.64,70.68,396500.0,37.2298,37.3563,37.2298,37.2509,396500.0
2007-03-15 09:40:00,70.68,70.79,70.4,70.45,395300.0,37.2509,37.3089,37.1033,37.1297,395300.0
2007-03-15 09:45:00,70.45,70.65,70.45,70.61,385400.0,37.1297,37.2351,37.1297,37.214,385400.0
2007-03-15 09:50:00,70.61,70.63,70.49,70.53,311300.0,37.214,37.2246,37.1508,37.1718,311300.0
2007-03-15 09:55:00,70.51,70.69,70.4,70.66,281900.0,37.1613,37.2562,37.1033,37.2404,281900.0
2007-03-15 10:00:00,70.65,70.71,70.56,70.69,329600.0,37.2351,37.2667,37.1877,37.2562,329600.0
2007-03-15 10:05:00,70.69,70.7,70.6,70.66,298100.0,37.2562,37.2614,37.2087,37.2404,298100.0
2007-03-15 10:10:00,70.66,70.79,70.66,70.74,244100.0,37.2404,37.3089,37.2404,37.2825,244100.0
2007-03-15 10:15:00,70.74,70.88,70.68,70.86,290700.0,37.2825,37.3563,37.2509,37.3458,290700.0
2007-03-15 10:20:00,70.86,70.97,70.78,70.97,325400.0,37.3458,37.4037,37.3036,37.4037,325400.0
2007-03-15 10:25:00,70.97,71.1,70.78,71.03,481000.0,37.4037,37.4723,37.3036,37.4354,481000.0
2007-03-15 10:30:00,71.03,71.06,70.88,70.97,561600.0,37.4354,37.4512,37.3563,37.4037,561600.0
2007-03-15 10:35:00,70.97,71.01,70.82,70.9,382600.0,37.4037,37.4248,37.3247,37.3669,382600.0
2007-03-15 10:40:00,70.9,70.92,70.81,70.86,324900.0,37.3669,37.3774,37.3194,37.3458,324900.0
2007-03-15 10:45:00,70.85,70.91,70.82,70.91,233000.0,37.3405,37.3721,37.3247,37.3721,233000.0
2007-03-15 10:50:00,70.92,70.92,70.66,70.71,304400.0,37.3774,37.3774,37.2404,37.2667,304400.0
2007-03-15 10:55:00,70.71,70.89,70.67,70.85,294400.0,37.2667,37.3616,37.2456,37.3405,294400.0
2007-03-15 11:00:00,70.86,70.94,70.82,70.88,230400.0,37.3458,37.3879,37.3247,37.3563,230400.0
2007-03-15 11:05:00,70.88,71.0,70.87,71.0,214300.0,37.3563,37.4196,37.351,37.4196,214300.0
2007-03-15 11:10:00,71.0,71.01,70.88,70.91,262200.0,37.4196,37.4248,37.3563,37.3721,262200.0
2007-03-15 11:15:00,70.9,70.9,70.77,70.82,245400.0,37.3669,37.3669,37.2983,37.3247,245400.0
2007-03-15 11:20:00,70.81,70.91,70.8,70.88,191700.0,37.3194,37.3721,37.3141,37.3563,191700.0
2007-03-15 11:25:00,70.89,70.96,70.89,70.91,169200.0,37.3616,37.3985,37.3616,37.3721,169200.0
2007-03-15 11:30:00,70.92,70.96,70.91,70.95,91500.0,37.3774,37.3985,37.3721,37.3932,91500.0
2007-03-15 11:35:00,70.95,70.99,70.89,70.95,235000.0,37.3932,37.4143,37.3616,37.3932,235000.0
2007-03-15 11:40:00,70.95,71.01,70.92,70.95,182400.0,37.3932,37.4248,37.3774,37.3932,182400.0
2007-03-15 11:45:00,70.96,70.97,70.74,70.8,374000.0,37.3985,37.4037,37.2825,37.3141,374000.0
2007-03-15 11:50:00,70.8,70.83,70.7,70.83,396700.0,37.3141,37.33,37.2614,37.33,396700.0
2007-03-15 11:55:00,70.82,70.89,70.73,70.81,301600.0,37.3247,37.3616,37.2773,37.3194,301600.0
2007-03-15 12:00:00,70.81,70.93,70.74,70.91,367600.0,37.3194,37.3827,37.2825,37.3721,367600.0
2007-03-15 12:05:00,70.91,71.05,70.91,70.94,241300.0,37.3721,37.4459,37.3721,37.3879,241300.0
2007-03-15 12:10:00,70.95,71.01,70.9,70.97,181600.0,37.3932,37.4248,37.3669,37.4037,181600.0
2007-03-15 12:15:00,70.97,71.07,70.93,70.98,255200.0,37.4037,37.4564,37.3827,37.409,255200.0
2007-03-15 12:20:00,70.98,71.01,70.94,70.99,155300.0,37.409,37.4248,37.3879,37.4143,155300.0
2007-03-15 12:25:00,71.0,71.07,70.99,71.04,154700.0,37.4196,37.4564,37.4143,37.4406,154700.0
2007-03-15 12:30:00,71.04,71.12,71.0,71.0,177700.0,37.4406,37.4828,37.4196,37.4196,177700.0
2007-03-15 12:35:00,71.01,71.08,71.01,71.04,106800.0,37.4248,37.4617,37.4248,37.4406,106800.0
2007-03-15 12:40:00,71.05,71.17,71.04,71.13,164800.0,37.4459,37.5092,37.4406,37.4881,164800.0
2007-03-15 12:45:00,71.12,71.17,71.06,71.09,147800.0,37.4828,37.5092,37.4512,37.467,147800.0
2007-03-15 12:50:00,71.08,71.09,70.99,71.09,160900.0,37.4617,37.467,37.4143,37.467,160900.0
2007-03-15 12:55:00,71.09,71.14,71.06,71.12,120200.0,37.467,37.4933,37.4512,37.4828,120200.0
2007-03-15 13:00:00,71.13,71.13,71.07,71.1,122800.0,37.4881,37.4881,37.4564,37.4723,122800.0
2007-03-15 13:05:00,71.1,71.21,71.08,71.18,221300.0,37.4723,37.5302,37.4617,37.5144,221300.0
2007-03-15 13:10:00,71.18,71.22,71.14,71.22,168700.0,37.5144,37.5355,37.4933,37.5355,168700.0
2007-03-15 13:15:00,71.21,71.23,71.15,71.22,154200.0,37.5302,37.5408,37.4986,37.5355,154200.0
2007-03-15 13:20:00,71.22,71.24,71.04,71.06,192500.0,37.5355,37.546,37.4406,37.4512,192500.0
2007-03-15 13:25:00,71.06,71.11,71.02,71.06,199700.0,37.4512,37.4775,37.4301,37.4512,199700.0
2007-03-15 13:30:00,71.07,71.08,70.87,71.0,274700.0,37.4564,37.4617,37.351,37.4196,274700.0
2007-03-15 13:35:00,71.0,71.01,70.75,70.75,379100.0,37.4196,37.4248,37.2878,37.2878,379100.0
2007-03-15 13:40:00,70.76,70.89,70.69,70.83,401300.0,37.2931,37.3616,37.2562,37.33,401300.0
2007-03-15 13:45:00,70.84,70.9,70.75,70.85,215000.0,37.3352,37.3669,37.2878,37.3405,215000.0
2007-03-15 13:50:00,70.86,71.15,70.85,71.01,263200.0,37.3458,37.4986,37.3405,37.4248,263200.0
2007-03-15 13:55:00,71.01,71.02,70.87,70.9,233200.0,37.4248,37.4301,37.351,37.3669,233200.0
2007-03-15 14:00:00,70.91,70.98,70.8,70.84,225200.0,37.3721,37.409,37.3141,37.3352,225200.0
2007-03-15 14:05:00,70.84,70.95,70.82,70.9,205700.0,37.3352,37.3932,37.3247,37.3669,205700.0
2007-03-15 14:10:00,70.89,70.9,70.76,70.84,228400.0,37.3616,37.3669,37.2931,37.3352,228400.0
2007-03-15 14:15:00,70.84,70.88,70.7,70.86,239000.0,37.3352,37.3563,37.2614,37.3458,239000.0
2007-03-15 14:20:00,70.86,70.86,70.75,70.8,146400.0,37.3458,37.3458,37.2878,37.3141,146400.0
2007-03-15 14:25:00,70.8,70.88,70.69,70.71,276600.0,37.3141,37.3563,37.2562,37.2667,276600.0
2007-03-15 14:30:00,70.72,70.78,70.67,70.67,173400.0,37.272,37.3036,37.2456,37.2456,173400.0
2007-03-15 14:35:00,70.68,70.75,70.63,70.66,238500.0,37.2509,37.2878,37.2246,37.2404,238500.0
2007-03-15 14:40:00,70.66,70.86,70.66,70.81,248700.0,37.2404,37.3458,37.2404,37.3194,248700.0
2007-03-15 14:45:00,70.81,70.82,70.74,70.75,183100.0,37.3194,37.3247,37.2825,37.2878,183100.0
2007-03-15 14:50:00,70.76,70.82,70.72,70.74,234200.0,37.2931,37.3247,37.272,37.2825,234200.0
2007-03-15 14:55:00,70.74,70.82,70.74,70.77,157200.0,37.2825,37.3247,37.2825,37.2983,157200.0
2007-03-15 15:00:00,70.77,70.78,70.71,70.75,169900.0,37.2983,37.3036,37.2667,37.2878,169900.0
2007-03-15 15:05:00,70.76,70.78,70.72,70.73,184300.0,37.2931,37.3036,37.272,37.2773,184300.0
2007-03-15 15:10:00,70.73,70.75,70.65,70.75,277100.0,37.2773,37.2878,37.2351,37.2878,277100.0
2007-03-15 15:15:00,70.75,70.77,70.7,70.7,137200.0,37.2878,37.2983,37.2614,37.2614,137200.0
2007-03-15 15:20:00,70.7,70.79,70.68,70.75,198300.0,37.2614,37.3089,37.2509,37.2878,198300.0
2007-03-15 15:25:00,70.75,70.75,70.56,70.61,323000.0,37.2878,37.2878,37.1877,37.214,323000.0
2007-03-15 15:30:00,70.61,70.73,70.59,70.7,248100.0,37.214,37.2773,37.2035,37.2614,248100.0
2007-03-15 15:35:00,70.69,70.71,70.65,70.67,172600.0,37.2562,37.2667,37.2351,37.2456,172600.0
2007-03-15 15:40:00,70.67,70.74,70.64,70.68,222100.0,37.2456,37.2825,37.2298,37.2509,222100.0
2007-03-15 15:45:00,70.68,70.71,70.65,70.71,221200.0,37.2509,37.2667,37.2351,37.2667,221200.0
2007-03-15 15:50:00,70.7,70.73,70.6,70.68,288600.0,37.2614,37.2773,37.2087,37.2509,288600.0
2007-03-15 15:55:00,70.68,70.78,70.68,70.68,444900.0,37.2509,37.3036,37.2509,37.2509,444900.0
2007-03-16 09:30:00,70.77,70.87,70.55,70.68,8863500.0,37.2983,37.351,37.1824,37.2509,8863500.0
2007-03-16 09:35:00,70.7,70.75,70.36,70.41,409800.0,37.2614,37.2878,37.0823,37.1086,409800.0
2007-03-16 09:40:00,70.4,70.48,70.31,70.46,280700.0,37.1033,37.1455,37.0559,37.135,280700.0
2007-03-16 09:45:00,70.46,70.51,70.39,70.5,289100.0,37.135,37.1613,37.0981,37.156,289100.0
2007-03-16 09:50:00,70.5,70.55,70.37,70.53,389200.0,37.156,37.1824,37.0875,37.1718,389200.0
2007-03-16 09:55:00,70.54,70.58,70.42,70.47,198000.0,37.1771,37.1982,37.1139,37.1402,198000.0
2007-03-16 10:00:00,70.47,70.56,70.32,70.4,376500.0,37.1402,37.1877,37.0612,37.1033,376500.0
2007-03-16 10:05:00,70.4,70.43,70.31,70.37,237300.0,37.1033,37.1191,37.0559,37.0875,237300.0
2007-03-16 10:10:00,70.37,70.44,70.31,70.4,266400.0,37.0875,37.1244,37.0559,37.1033,266400.0
2007-03-16 10:15:00,70.4,70.6,70.4,70.54,380000.0,37.1033,37.2087,37.1033,37.1771,380000.0
2007-03-16 10:20:00,70.54,70.58,70.5,70.56,301700.0,37.1771,37.1982,37.156,37.1877,301700.0
2007-03-16 10:25:00,70.54,70.64,70.53,70.62,255200.0,37.1771,37.2298,37.1718,37.2193,255200.0
2007-03-16 10:30:00,70.63,70.73,70.52,70.71,369900.0,37.2246,37.2773,37.1666,37.2667,369900.0
2007-03-16 10:35:00,70.7,70.71,70.63,70.63,216800.0,37.2614,37.2667,37.2246,37.2246,216800.0
2007-03-16 10:40:00,70.63,70.68,70.62,70.64,276500.0,37.2246,37.2509,37.2193,37.2298,276500.0
2007-03-16 10:45:00,70.64,70.7,70.62,70.66,178100.0,37.2298,37.2614,37.2193,37.2404,178100.0
2007-03-16 10:50:00,70.66,70.66,70.41,70.47,265500.0,37.2404,37.2404,37.1086,37.1402,265500.0
2007-03-16 10:55:00,70.48,70.53,70.4,70.47,226000.0,37.1455,37.1718,37.1033,37.1402,226000.0
2007-03-16 11:00:00,70.47,70.52,70.4,70.52,264200.0,37.1402,37.1666,37.1033,37.1666,264200.0
2007-03-16 11:05:00,70.52,70.55,70.49,70.53,246400.0,37.1666,37.1824,37.1508,37.1718,246400.0
2007-03-16 11:10:00,70.53,70.56,70.42,70.52,418200.0,37.1718,37.1877,37.1139,37.1666,418200.0
2007-03-16 11:15:00,70.52,70.53,70.4,70.46,397900.0,37.1666,37.1718,37.1033,37.135,397900.0
2007-03-16 11:20:00,70.47,70.51,70.42,70.44,187900.0,37.1402,37.1613,37.1139,37.1244,187900.0
2007-03-16 11:25:00,70.43,70.46,70.26,70.27,376000.0,37.1191,37.135,37.0295,37.0348,376000.0
2007-03-16 11:30:00,70.27,70.46,70.14,70.15,383700.0,37.0348,37.135,36.9663,36.9716,383700.0
2007-03-16 11:35:00,70.16,70.21,70.03,70.11,523400.0,36.9768,37.0032,36.9083,36.9505,523400.0
2007-03-16 11:40:00,70.11,70.16,70.05,70.14,345800.0,36.9505,36.9768,36.9189,36.9663,345800.0
2007-03-16 11:45:00,70.14,70.23,70.12,70.23,218800.0,36.9663,37.0137,36.9558,37.0137,218800.0
2007-03-16 11:50:00,70.23,70.25,70.15,70.2,275400.0,37.0137,37.0243,36.9716,36.9979,275400.0
2007-03-16 11:55:00,70.2,70.26,70.2,70.23,193500.0,36.9979,37.0295,36.9979,37.0137,193500.0
2007-03-16 12:00:00,70.23,70.28,70.2,70.27,180300.0,37.0137,37.0401,36.9979,37.0348,180300.0
2007-03-16 12:05:00,70.27,70.32,70.25,70.32,241100.0,37.0348,37.0612,37.0243,37.0612,241100.0
2007-03-16 12:10:00,70.31,70.32,70.22,70.32,206600.0,37.0559,37.0612,37.0085,37.0612,206600.0
2007-03-16 12:15:00,70.31,70.35,70.23,70.24,182800.0,37.0559,37.077,37.0137,37.019,182800.0
2007-03-16 12:20:00,70.24,70.31,70.22,70.3,158100.0,37.019,37.0559,37.0085,37.0506,158100.0
2007-03-16 12:25:00,70.29,70.38,70.28,70.36,201000.0,37.0454,37.0928,37.0401,37.0823,201000.0
2007-03-16 12:30:00,70.37,70.37,70.28,70.3,197900.0,37.0875,37.0875,37.0401,37.0506,197900.0
2007-03-16 12:35:00,70.29,70.32,70.24,70.25,90900.0,37.0454,37.0612,37.019,37.0243,90900.0
2007-03-16 12:40:00,70.25,70.34,70.24,70.33,141600.0,37.0243,37.0717,37.019,37.0664,141600.0
2007-03-16 12:45:00,70.33,70.34,70.28,70.29,110500.0,37.0664,37.0717,37.0401,37.0454,110500.0
2007-03-16 12:50:00,70.29,70.3,70.25,70.3,190200.0,37.0454,37.0506,37.0243,37.0506,190200.0
2007-03-16 12:55:00,70.31,70.34,70.27,70.29,131900.0,37.0559,37.0717,37.0348,37.0454,131900.0
2007-03-16 13:00:00,70.3,70.3,70.24,70.24,178600.0,37.0506,37.0506,37.019,37.019,178600.0
2007-03-16 13:05:00,70.23,70.24,70.19,70.2,123500.0,37.0137,37.019,36.9927,36.9979,123500.0
2007-03-16 13:10:00,70.2,70.24,70.15,70.23,208300.0,36.9979,37.019,36.9716,37.0137,208300.0
2007-03-16 13:15:00,70.23,70.31,70.2,70.31,151800.0,37.0137,37.0559,36.9979,37.0559,151800.0
2007-03-16 13:20:00,70.31,70.34,70.27,70.27,186000.0,37.0559,37.0717,37.0348,37.0348,186000.0
2007-03-16 13:25:00,70.27,70.27,70.13,70.17,179900.0,37.0348,37.0348,36.961,36.9821,179900.0
2007-03-16 13:30:00,70.17,70.24,70.15,70.19,197600.0,36.9821,37.019,36.9716,36.9927,197600.0
2007-03-16 13:35:00,70.19,70.21,70.09,70.19,230300.0,36.9927,37.0032,36.94,36.9927,230300.0
2007-03-16 13:40:00,70.2,70.2,70.13,70.16,185600.0,36.9979,36.9979,36.961,36.9768,185600.0
2007-03-16 13:45:00,70.18,70.2,70.13,70.15,178200.0,36.9874,36.9979,36.961,36.9716,178200.0
2007-03-16 13:50:00,70.15,70.16,70.11,70.12,189600.0,36.9716,36.9768,36.9505,36.9558,189600.0
2007-03-16 13:55:00,70.12,70.13,70.05,70.06,172700.0,36.9558,36.961,36.9189,36.9241,172700.0
2007-03-16 14:00:00,70.05,70.06,69.81,69.82,482300.0,36.9189,36.9241,36.7924,36.7977,482300.0
2007-03-16 14:05:00,69.81,69.97,69.77,69.87,373000.0,36.7924,36.8767,36.7713,36.824,373000.0
2007-03-16 14:10:00,69.87,69.88,69.52,69.69,667200.0,36.824,36.8293,36.6395,36.7291,667200.0
2007-03-16 14:15:00,69.68,69.8,69.67,69.8,277600.0,36.7239,36.7871,36.7186,36.7871,277600.0
2007-03-16 14:20:00,69.8,69.81,69.61,69.71,318700.0,36.7871,36.7924,36.687,36.7397,318700.0
2007-03-16 14:25:00,69.71,69.99,69.69,69.99,350500.0,36.7397,36.8872,36.7291,36.8872,350500.0
2007-03-16 14:30:00,69.99,70.07,69.83,69.93,375600.0,36.8872,36.9294,36.8029,36.8556,375600.0
2007-03-16 14:35:00,69.93,69.99,69.89,69.96,207500.0,36.8556,36.8872,36.8345,36.8714,207500.0
2007-03-16 14:40:00,69.96,69.96,69.74,69.82,216600.0,36.8714,36.8714,36.7555,36.7977,216600.0
2007-03-16 14:45:00,69.83,69.87,69.69,69.86,298000.0,36.8029,36.824,36.7291,36.8187,298000.0
2007-03-16 14:50:00,69.87,69.87,69.64,69.67,364100.0,36.824,36.824,36.7028,36.7186,364100.0
2007-03-16 14:55:00,69.67,69.75,69.65,69.71,357300.0,36.7186,36.7608,36.7081,36.7397,357300.0
2007-03-16 15:00:00,69.72,69.79,69.71,69.75,233300.0,36.7449,36.7818,36.7397,36.7608,233300.0
2007-03-16 15:05:00,69.74,69.8,69.71,69.74,210000.0,36.7555,36.7871,36.7397,36.7555,210000.0
2007-03-16 15:10:00,69.74,69.87,69.74,69.86,286100.0,36.7555,36.824,36.7555,36.8187,286100.0
2007-03-16 15:15:00,69.87,69.98,69.84,69.96,432600.0,36.824,36.882,36.8082,36.8714,432600.0
2007-03-16 15:20:00,69.97,69.97,69.86,69.95,335400.0,36.8767,36.8767,36.8187,36.8662,335400.0
2007-03-16 15:25:00,69.95,70.04,69.92,70.0,402300.0,36.8662,36.9136,36.8504,36.8925,402300.0
2007-03-16 15:30:00,70.0,70.07,69.87,69.95,318000.0,36.8925,36.9294,36.824,36.8662,318000.0
2007-03-16 15:35:00,69.95,70.02,69.9,69.9,552400.0,36.8662,36.9031,36.8398,36.8398,552400.0
2007-03-16 15:40:00,69.89,69.9,69.73,69.74,1102000.0,36.8345,36.8398,36.7502,36.7555,1102000.0
2007-03-16 15:45:00,69.74,69.9,69.73,69.84,895400.0,36.7555,36.8398,36.7502,36.8082,895400.0
2007-03-16 15:50:00,69.84,69.93,69.84,69.92,933700.0,36.8082,36.8556,36.8082,36.8504,933700.0
2007-03-16 15:55:00,69.91,69.97,69.84,69.95,1352700.0,36.8451,36.8767,36.8082,36.8662,1352700.0
2007-03-19 09:30:00,70.12,70.48,70.11,70.44,605700.0,36.9558,37.1455,36.9505,37.1244,605700.0
2007-03-19 09:35:00,70.45,70.72,70.43,70.72,625100.0,37.1297,37.272,37.1191,37.272,625100.0
2007-03-19 09:40:00,70.71,70.72,70.43,70.44,500900.0,37.2667,37.272,37.1191,37.1244,500900.0
2007-03-19 09:45:00,70.45,70.51,70.41,70.5,470800.0,37.1297,37.1613,37.1086,37.156,470800.0
2007-03-19 09:50:00,70.49,70.56,70.47,70.52,339600.0,37.1508,37.1877,37.1402,37.1666,339600.0
2007-03-19 09:55:00,70.51,70.53,70.45,70.53,274900.0,37.1613,37.1718,37.1297,37.1718,274900.0
2007-03-19 10:00:00,70.52,70.54,70.45,70.45,327900.0,37.1666,37.1771,37.1297,37.1297,327900.0
2007-03-19 10:05:00,70.45,70.45,70.35,70.35,358000.0,37.1297,37.1297,37.077,37.077,358000.0
2007-03-19 10:10:00,70.34,70.4,70.29,70.36,356100.0,37.0717,37.1033,37.0454,37.0823,356100.0
2007-03-19 10:15:00,70.37,70.46,70.35,70.37,330100.0,37.0875,37.135,37.077,37.0875,330100.0
2007-03-19 10:20:00,70.36,70.47,70.3,70.47,214500.0,37.0823,37.1402,37.0506,37.1402,214500.0
2007-03-19 10:25:00,70.47,70.54,70.47,70.49,249800.0,37.1402,37.1771,37.1402,37.1508,249800.0
2007-03-19 10:30:00,70.5,70.59,70.39,70.42,294200.0,37.156,37.2035,37.0981,37.1139,294200.0
2007-03-19 10:35:00,70.43,70.56,70.42,70.55,225000.0,37.1191,37.1877,37.1139,37.1824,225000.0
2007-03-19 10:40:00,70.55,70.59,70.47,70.52,296000.0,37.1824,37.2035,37.1402,37.1666,296000.0
2007-03-19 10:45:00,70.53,70.58,70.51,70.56,193300.0,37.1718,37.1982,37.1613,37.1877,193300.0
2007-03-19 10:50:00,70.55,70.81,70.55,70.81,490200.0,37.1824,37.3194,37.1824,37.3194,490200.0
2007-03-19 10:55:00,70.81,70.83,70.7,70.7,369200.0,37.3194,37.33,37.2614,37.2614,369200.0
2007-03-19 11:00:00,70.69,70.82,70.69,70.79,244400.0,37.2562,37.3247,37.2562,37.3089,244400.0
2007-03-19 11:05:00,70.79,70.84,70.73,70.82,240800.0,37.3089,37.3352,37.2773,37.3247,240800.0
2007-03-19 11:10:00,70.82,70.84,70.77,70.77,176600.0,37.3247,37.3352,37.2983,37.2983,176600.0
2007-03-19 11:15:00,70.77,70.85,70.77,70.83,187700.0,37.2983,37.3405,37.2983,37.33,187700.0
2007-03-19 11:20:00,70.83,70.95,70.83,70.95,300600.0,37.33,37.3932,37.33,37.3932,300600.0
2007-03-19 11:25:00,70.96,71.01,70.88,70.89,320400.0,37.3985,37.4248,37.3563,37.3616,320400.0
2007-03-19 11:30:00,70.89,70.91,70.87,70.9,183800.0,37.3616,37.3721,37.351,37.3669,183800.0
2007-03-19 11:35:00,70.9,71.02,70.9,71.0,311200.0,37.3669,37.4301,37.3669,37.4196,311200.0
2007-03-19 11:40:00,71.01,71.08,70.99,71.08,223600.0,37.4248,37.4617,37.4143,37.4617,223600.0
2007-03-19 11:45:00,71.08,71.11,71.04,71.11,250800.0,37.4617,37.4775,37.4406,37.4775,250800.0
2007-03-19 11:50:00,71.11,71.16,71.01,71.04,298900.0,37.4775,37.5039,37.4248,37.4406,298900.0
2007-03-19 11:55:00,71.04,71.06,71.01,71.05,242100.0,37.4406,37.4512,37.4248,37.4459,242100.0
2007-03-19 12:00:00,71.05,71.07,71.02,71.03,181900.0,37.4459,37.4564,37.4301,37.4354,181900.0
2007-03-19 12:05:00,71.03,71.11,71.02,71.09,177900.0,37.4354,37.4775,37.4301,37.467,177900.0
2007-03-19 12:10:00,71.1,71.16,71.05,71.13,225900.0,37.4723,37.5039,37.4459,37.4881,225900.0
2007-03-19 12:15:00,71.13,71.18,71.11,71.12,187800.0,37.4881,37.5144,37.4775,37.4828,187800.0
2007-03-19 12:20:00,71.13,71.16,71.06,71.14,218900.0,37.4881,37.5039,37.4512,37.4933,218900.0
2007-03-19 12:25:00,71.14,71.18,71.1,71.1,134700.0,37.4933,37.5144,37.4723,37.4723,134700.0
2007-03-19 12:30:00,71.1,71.14,71.03,71.13,222600.0,37.4723,37.4933,37.4354,37.4881,222600.0
2007-03-19 12:35:00,71.14,71.16,71.12,71.13,124300.0,37.4933,37.5039,37.4828,37.4881,124300.0
2007-03-19 12:40:00,71.13,71.14,71.12,71.14,142700.0,37.4881,37.4933,37.4828,37.4933,142700.0
2007-03-19 12:45:00,71.14,71.14,71.13,71.14,75800.0,37.4933,37.4933,37.4881,37.4933,75800.0
2007-03-19 12:50:00,71.14,71.14,70.95,70.96,253800.0,37.4933,37.4933,37.3932,37.3985,253800.0
2007-03-19 12:55:00,70.96,70.98,70.89,70.95,225700.0,37.3985,37.409,37.3616,37.3932,225700.0
2007-03-19 13:00:00,70.95,70.95,70.85,70.86,272900.0,37.3932,37.3932,37.3405,37.3458,272900.0
2007-03-19 13:05:00,70.85,71.04,70.85,71.03,144400.0,37.3405,37.4406,37.3405,37.4354,144400.0
2007-03-19 13:10:00,71.03,71.04,70.85,70.86,192000.0,37.4354,37.4406,37.3405,37.3458,192000.0
2007-03-19 13:15:00,70.85,70.94,70.83,70.94,152700.0,37.3405,37.3879,37.33,37.3879,152700.0
2007-03-19 13:20:00,70.94,70.95,70.89,70.9,114800.0,37.3879,37.3932,37.3616,37.3669,114800.0
2007-03-19 13:25:00,70.9,70.91,70.84,70.85,97800.0,37.3669,37.3721,37.3352,37.3405,97800.0
2007-03-19 13:30:00,70.85,70.91,70.85,70.87,136600.0,37.3405,37.3721,37.3405,37.351,136600.0
2007-03-19 13:35:00,70.86,70.95,70.84,70.95,124500.0,37.3458,37.3932,37.3352,37.3932,124500.0
2007-03-19 13:40:00,70.95,71.09,70.95,71.0,219900.0,37.3932,37.467,37.3932,37.4196,219900.0
2007-03-19 13:45:00,70.99,71.01,70.94,70.99,204800.0,37.4143,37.4248,37.3879,37.4143,204800.0
2007-03-19 13:50:00,70.98,71.04,70.97,71.02,137500.0,37.409,37.4406,37.4037,37.4301,137500.0
2007-03-19 13:55:00,71.01,71.09,71.0,71.03,237900.0,37.4248,37.467,37.4196,37.4354,237900.0
2007-03-19 14:00:00,71.04,71.1,71.0,71.04,186300.0,37.4406,37.4723,37.4196,37.4406,186300.0
2007-03-19 14:05:00,71.04,71.05,71.0,71.04,119100.0,37.4406,37.4459,37.4196,37.4406,119100.0
2007-03-19 14:10:00,71.04,71.05,71.0,71.0,120000.0,37.4406,37.4459,37.4196,37.4196,120000.0
2007-03-19 14:15:00,71.0,71.05,70.97,71.05,154100.0,37.4196,37.4459,37.4037,37.4459,154100.0
2007-03-19 14:20:00,71.06,71.09,71.03,71.04,167900.0,37.4512,37.467,37.4354,37.4406,167900.0
2007-03-19 14:25:00,71.04,71.04,70.93,70.98,154700.0,37.4406,37.4406,37.3827,37.409,154700.0
2007-03-19 14:30:00,70.97,71.02,70.92,70.99,128500.0,37.4037,37.4301,37.3774,37.4143,128500.0
2007-03-19 14:35:00,70.98,71.15,70.98,71.15,175000.0,37.409,37.4986,37.409,37.4986,175000.0
2007-03-19 14:40:00,71.15,71.15,71.07,71.08,194700.0,37.4986,37.4986,37.4564,37.4617,194700.0
2007-03-19 14:45:00,71.08,71.14,71.05,71.13,158300.0,37.4617,37.4933,37.4459,37.4881,158300.0
2007-03-19 14:50:00,71.14,71.17,71.07,71.07,214600.0,37.4933,37.5092,37.4564,37.4564,214600.0
2007-03-19 14:55:00,71.07,71.12,71.05,71.09,212600.0,37.4564,37.4828,37.4459,37.467,212600.0
2007-03-19 15:00:00,71.09,71.1,71.04,71.08,279300.0,37.467,37.4723,37.4406,37.4617,279300.0
2007-03-19 15:05:00,71.07,71.08,70.97,71.0,232300.0,37.4564,37.4617,37.4037,37.4196,232300.0
2007-03-19 15:10:00,70.99,71.03,70.94,70.95,269400.0,37.4143,37.4354,37.3879,37.3932,269400.0
2007-03-19 15:15:00,70.95,71.0,70.94,70.99,245000.0,37.3932,37.4196,37.3879,37.4143,245000.0
2007-03-19 15:20:00,70.99,71.06,70.96,70.96,227100.0,37.4143,37.4512,37.3985,37.3985,227100.0
2007-03-19 15:25:00,70.96,70.97,70.89,70.94,265100.0,37.3985,37.4037,37.3616,37.3879,265100.0
2007-03-19 15:30:00,70.93,70.99,70.92,70.96,124400.0,37.3827,37.4143,37.3774,37.3985,124400.0
2007-03-19 15:35:00,70.96,71.01,70.94,71.0,308500.0,37.3985,37.4248,37.3879,37.4196,308500.0
2007-03-19 15:40:00,71.01,71.09,71.0,71.05,451300.0,37.4248,37.467,37.4196,37.4459,451300.0
2007-03-19 15:45:00,71.04,71.14,71.03,71.13,547400.0,37.4406,37.4933,37.4354,37.4881,547400.0
2007-03-19 15:50:00,71.12,71.13,70.96,71.0,727000.0,37.4828,37.4881,37.3985,37.4196,727000.0
2007-03-19 15:55:00,71.0,71.13,70.95,71.1,726000.0,37.4196,37.4881,37.3932,37.4723,726000.0
2007-03-20 09:30:00,71.12,71.19,71.02,71.12,341600.0,37.4828,37.5197,37.4301,37.4828,341600.0
2007-03-20 09:35:00,71.12,71.2,71.07,71.18,262100.0,37.4828,37.525,37.4564,37.5144,262100.0
2007-03-20 09:40:00,71.18,71.2,71.02,71.11,302900.0,37.5144,37.525,37.4301,37.4775,302900.0
2007-03-20 09:45:00,71.12,71.27,71.12,71.23,395900.0,37.4828,37.5619,37.4828,37.5408,395900.0
2007-03-20 09:50:00,71.24,71.24,71.06,71.1,461000.0,37.546,37.546,37.4512,37.4723,461000.0
2007-03-20 09:55:00,71.1,71.2,71.1,71.13,365800.0,37.4723,37.525,37.4723,37.4881,365800.0
2007-03-20 10:00:00,71.13,71.24,71.1,71.23,593200.0,37.4881,37.546,37.4723,37.5408,593200.0
2007-03-20 10:05:00,71.23,71.4,71.22,71.4,326500.0,37.5408,37.6304,37.5355,37.6304,326500.0
2007-03-20 10:10:00,71.4,71.5,71.4,71.43,472500.0,37.6304,37.6831,37.6304,37.6462,472500.0
2007-03-20 10:15:00,71.42,71.44,71.28,71.31,268500.0,37.6409,37.6515,37.5671,37.5829,268500.0
2007-03-20 10:20:00,71.3,71.5,71.3,71.48,283200.0,37.5777,37.6831,37.5777,37.6725,283200.0
2007-03-20 10:25:00,71.48,71.49,71.37,71.48,322300.0,37.6725,37.6778,37.6146,37.6725,322300.0
2007-03-20 10:30:00,71.48,71.54,71.42,71.44,451000.0,37.6725,37.7042,37.6409,37.6515,451000.0
2007-03-20 10:35:00,71.44,71.52,71.41,71.48,304600.0,37.6515,37.6936,37.6356,37.6725,304600.0
2007-03-20 10:40:00,71.49,71.57,71.45,71.57,283800.0,37.6778,37.72,37.6567,37.72,283800.0
2007-03-20 10:45:00,71.56,71.56,71.41,71.42,307600.0,37.7147,37.7147,37.6356,37.6409,307600.0
2007-03-20 10:50:00,71.42,71.51,71.39,71.41,299800.0,37.6409,37.6883,37.6251,37.6356,299800.0
2007-03-20 10:55:00,71.4,71.5,71.39,71.48,189500.0,37.6304,37.6831,37.6251,37.6725,189500.0
2007-03-20 11:00:00,71.48,71.52,71.47,71.48,243100.0,37.6725,37.6936,37.6673,37.6725,243100.0
2007-03-20 11:05:00,71.49,71.64,71.49,71.63,266700.0,37.6778,37.7569,37.6778,37.7516,266700.0
2007-03-20 11:10:00,71.62,71.71,71.59,71.7,270900.0,37.7463,37.7938,37.7305,37.7885,270900.0
2007-03-20 11:15:00,71.71,71.73,71.66,71.66,302200.0,37.7938,37.8043,37.7674,37.7674,302200.0
2007-03-20 11:20:00,71.66,71.66,71.55,71.58,231100.0,37.7674,37.7674,37.7094,37.7252,231100.0
2007-03-20 11:25:00,71.58,71.62,71.56,71.57,156100.0,37.7252,37.7463,37.7147,37.72,156100.0
2007-03-20 11:30:00,71.58,71.6,71.51,71.52,181400.0,37.7252,37.7358,37.6883,37.6936,181400.0
2007-03-20 11:35:00,71.52,71.52,71.41,71.41,179300.0,37.6936,37.6936,37.6356,37.6356,179300.0
2007-03-20 11:40:00,71.41,71.57,71.41,71.56,184400.0,37.6356,37.72,37.6356,37.7147,184400.0
2007-03-20 11:45:00,71.56,71.59,71.45,71.49,273300.0,37.7147,37.7305,37.6567,37.6778,273300.0
2007-03-20 11:50:00,71.49,71.56,71.49,71.51,194100.0,37.6778,37.7147,37.6778,37.6883,194100.0
2007-03-20 11:55:00,71.51,71.58,71.51,71.52,127700.0,37.6883,37.7252,37.6883,37.6936,127700.0
2007-03-20 12:00:00,71.51,71.57,71.43,71.48,190600.0,37.6883,37.72,37.6462,37.6725,190600.0
2007-03-20 12:05:00,71.48,71.58,71.48,71.49,179500.0,37.6725,37.7252,37.6725,37.6778,179500.0
2007-03-20 12:10:00,71.49,71.59,71.49,71.56,122100.0,37.6778,37.7305,37.6778,37.7147,122100.0
2007-03-20 12:15:00,71.56,71.57,71.52,71.56,109500.0,37.7147,37.72,37.6936,37.7147,109500.0
2007-03-20 12:20:00,71.57,71.67,71.57,71.65,184500.0,37.72,37.7727,37.72,37.7621,184500.0
2007-03-20 12:25:00,71.65,71.7,71.63,71.69,344900.0,37.7621,37.7885,37.7516,37.7832,344900.0
2007-03-20 12:30:00,71.68,71.74,71.62,71.62,264800.0,37.7779,37.8096,37.7463,37.7463,264800.0
2007-03-20 12:35:00,71.62,71.63,71.29,71.36,550000.0,37.7463,37.7516,37.5724,37.6093,550000.0
2007-03-20 12:40:00,71.36,71.47,71.36,71.46,244200.0,37.6093,37.6673,37.6093,37.662,244200.0
2007-03-20 12:45:00,71.46,71.48,71.26,71.27,213100.0,37.662,37.6725,37.5566,37.5619,213100.0
2007-03-20 12:50:00,71.27,71.4,71.27,71.29,321800.0,37.5619,37.6304,37.5619,37.5724,321800.0
2007-03-20 12:55:00,71.29,71.37,71.28,71.36,228700.0,37.5724,37.6146,37.5671,37.6093,228700.0
2007-03-20 13:00:00,71.35,71.55,71.35,71.55,226100.0,37.604,37.7094,37.604,37.7094,226100.0
2007-03-20 13:05:00,71.55,71.7,71.54,71.65,319200.0,37.7094,37.7885,37.7042,37.7621,319200.0
2007-03-20 13:10:00,71.65,71.66,71.58,71.59,344000.0,37.7621,37.7674,37.7252,37.7305,344000.0
2007-03-20 13:15:00,71.59,71.59,71.48,71.5,231900.0,37.7305,37.7305,37.6725,37.6831,231900.0
2007-03-20 13:20:00,71.49,71.52,71.4,71.4,267400.0,37.6778,37.6936,37.6304,37.6304,267400.0
2007-03-20 13:25:00,71.4,71.45,71.35,71.43,232900.0,37.6304,37.6567,37.604,37.6462,232900.0
2007-03-20 13:30:00,71.42,71.5,71.4,71.41,247000.0,37.6409,37.6831,37.6304,37.6356,247000.0
2007-03-20 13:35:00,71.41,71.41,71.29,71.32,244600.0,37.6356,37.6356,37.5724,37.5882,244600.0
2007-03-20 13:40:00,71.33,71.39,71.33,71.37,238400.0,37.5935,37.6251,37.5935,37.6146,238400.0
2007-03-20 13:45:00,71.37,71.47,71.34,71.46,277600.0,37.6146,37.6673,37.5987,37.662,277600.0
2007-03-20 13:50:00,71.45,71.45,71.34,71.37,168400.0,37.6567,37.6567,37.5987,37.6146,168400.0
2007-03-20 13:55:00,71.36,71.43,71.33,71.37,199200.0,37.6093,37.6462,37.5935,37.6146,199200.0
2007-03-20 14:00:00,71.38,71.41,71.37,71.38,188900.0,37.6198,37.6356,37.6146,37.6198,188900.0
2007-03-20 14:05:00,71.39,71.49,71.38,71.49,316600.0,37.6251,37.6778,37.6198,37.6778,316600.0
2007-03-20 14:10:00,71.49,71.57,71.49,71.56,249400.0,37.6778,37.72,37.6778,37.7147,249400.0
2007-03-20 14:15:00,71.57,71.57,71.54,71.56,161300.0,37.72,37.72,37.7042,37.7147,161300.0
2007-03-20 14:20:00,71.56,71.65,71.55,71.65,252300.0,37.7147,37.7621,37.7094,37.7621,252300.0
2007-03-20 14:25:00,71.65,71.67,71.5,71.53,187100.0,37.7621,37.7727,37.6831,37.6989,187100.0
2007-03-20 14:30:00,71.53,71.58,71.43,71.46,207900.0,37.6989,37.7252,37.6462,37.662,207900.0
2007-03-20 14:35:00,71.46,71.54,71.45,71.53,168200.0,37.662,37.7042,37.6567,37.6989,168200.0
2007-03-20 14:40:00,71.53,71.58,71.43,71.58,214100.0,37.6989,37.7252,37.6462,37.7252,214100.0
2007-03-20 14:45:00,71.58,71.61,71.55,71.59,150500.0,37.7252,37.741,37.7094,37.7305,150500.0
2007-03-20 14:50:00,71.59,71.64,71.56,71.64,173700.0,37.7305,37.7569,37.7147,37.7569,173700.0
2007-03-20 14:55:00,71.64,71.65,71.54,71.56,149600.0,37.7569,37.7621,37.7042,37.7147,149600.0
2007-03-20 15:00:00,71.56,71.79,71.56,71.79,251300.0,37.7147,37.8359,37.7147,37.8359,251300.0
2007-03-20 15:05:00,71.78,71.81,71.68,71.79,271300.0,37.8306,37.8465,37.7779,37.8359,271300.0
2007-03-20 15:10:00,71.78,71.88,71.78,71.81,237700.0,37.8306,37.8833,37.8306,37.8465,237700.0
2007-03-20 15:15:00,71.81,71.82,71.75,71.75,139000.0,37.8465,37.8517,37.8148,37.8148,139000.0
2007-03-20 15:20:00,71.76,71.77,71.72,71.73,195600.0,37.8201,37.8254,37.799,37.8043,195600.0
2007-03-20 15:25:00,71.73,71.78,71.72,71.76,151500.0,37.8043,37.8306,37.799,37.8201,151500.0
2007-03-20 15:30:00,71.76,71.86,71.75,71.84,236700.0,37.8201,37.8728,37.8148,37.8623,236700.0
2007-03-20 15:35:00,71.84,72.0,71.83,71.94,378400.0,37.8623,37.9466,37.857,37.915,378400.0
2007-03-20 15:40:00,71.93,71.95,71.88,71.92,303000.0,37.9097,37.9202,37.8833,37.9044,303000.0
2007-03-20 15:45:00,71.93,72.0,71.92,71.98,498800.0,37.9097,37.9466,37.9044,37.9361,498800.0
2007-03-20 15:50:00,71.98,71.98,71.87,71.9,463800.0,37.9361,37.9361,37.8781,37.8939,463800.0
2007-03-20 15:55:00,71.9,72.0,71.89,71.98,652000.0,37.8939,37.9466,37.8886,37.9361,652000.0
2007-03-21 09:30:00,72.44,72.44,72.06,72.15,541200.0,38.1785,38.1785,37.9782,38.0256,541200.0
2007-03-21 09:35:00,72.16,72.24,72.08,72.13,281800.0,38.0309,38.0731,37.9888,38.0151,281800.0
2007-03-21 09:40:00,72.13,72.3,72.11,72.16,322700.0,38.0151,38.1047,38.0046,38.0309,322700.0
2007-03-21 09:45:00,72.15,72.21,72.12,72.19,247900.0,38.0256,38.0573,38.0098,38.0467,247900.0
2007-03-21 09:50:00,72.19,72.38,72.19,72.36,287800.0,38.0467,38.1469,38.0467,38.1363,287800.0
2007-03-21 09:55:00,72.35,72.37,72.19,72.28,265200.0,38.1311,38.1416,38.0467,38.0942,265200.0
2007-03-21 10:00:00,72.27,72.31,72.19,72.31,240800.0,38.0889,38.11,38.0467,38.11,240800.0
2007-03-21 10:05:00,72.31,72.46,72.27,72.45,364400.0,38.11,38.189,38.0889,38.1838,364400.0
2007-03-21 10:10:00,72.44,72.5,72.35,72.35,380900.0,38.1785,38.2101,38.1311,38.1311,380900.0
2007-03-21 10:15:00,72.36,72.41,72.32,72.35,202300.0,38.1363,38.1627,38.1152,38.1311,202300.0
2007-03-21 10:20:00,72.34,72.36,72.3,72.34,181500.0,38.1258,38.1363,38.1047,38.1258,181500.0
2007-03-21 10:25:00,72.35,72.41,72.28,72.3,271600.0,38.1311,38.1627,38.0942,38.1047,271600.0
2007-03-21 10:30:00,72.3,72.34,72.14,72.27,1066100.0,38.1047,38.1258,38.0204,38.0889,1066100.0
2007-03-21 10:35:00,72.28,72.31,72.03,72.09,465200.0,38.0942,38.11,37.9624,37.994,465200.0
2007-03-21 10:40:00,72.09,72.23,72.03,72.17,245700.0,37.994,38.0678,37.9624,38.0362,245700.0
2007-03-21 10:45:00,72.17,72.31,72.17,72.19,227100.0,38.0362,38.11,38.0362,38.0467,227100.0
2007-03-21 10:50:00,72.19,72.28,72.12,72.25,248500.0,38.0467,38.0942,38.0098,38.0784,248500.0
2007-03-21 10:55:00,72.24,72.25,72.14,72.18,203000.0,38.0731,38.0784,38.0204,38.0415,203000.0
2007-03-21 11:00:00,72.17,72.22,72.15,72.17,208900.0,38.0362,38.0625,38.0256,38.0362,208900.0
2007-03-21 11:05:00,72.17,72.26,72.14,72.19,286900.0,38.0362,38.0836,38.0204,38.0467,286900.0
2007-03-21 11:10:00,72.19,72.26,72.12,72.15,259700.0,38.0467,38.0836,38.0098,38.0256,259700.0
2007-03-21 11:15:00,72.14,72.2,72.13,72.18,139700.0,38.0204,38.052,38.0151,38.0415,139700.0
2007-03-21 11:20:00,72.18,72.2,72.14,72.16,106500.0,38.0415,38.052,38.0204,38.0309,106500.0
2007-03-21 11:25:00,72.17,72.18,72.03,72.04,168600.0,38.0362,38.0415,37.9624,37.9677,168600.0
2007-03-21 11:30:00,72.04,72.13,72.04,72.1,166900.0,37.9677,38.0151,37.9677,37.9993,166900.0
2007-03-21 11:35:00,72.11,72.15,72.08,72.13,140800.0,38.0046,38.0256,37.9888,38.0151,140800.0
2007-03-21 11:40:00,72.13,72.16,72.11,72.13,121400.0,38.0151,38.0309,38.0046,38.0151,121400.0
2007-03-21 11:45:00,72.13,72.15,72.1,72.14,128600.0,38.0151,38.0256,37.9993,38.0204,128600.0
2007-03-21 11:50:00,72.14,72.2,72.12,72.18,192400.0,38.0204,38.052,38.0098,38.0415,192400.0
2007-03-21 11:55:00,72.18,72.18,72.1,72.1,71700.0,38.0415,38.0415,37.9993,37.9993,71700.0
2007-03-21 12:00:00,72.11,72.15,72.1,72.13,169600.0,38.0046,38.0256,37.9993,38.0151,169600.0
2007-03-21 12:05:00,72.13,72.14,72.08,72.08,167000.0,38.0151,38.0204,37.9888,37.9888,167000.0
2007-03-21 12:10:00,72.08,72.09,72.07,72.07,35900.0,37.9888,37.994,37.9835,37.9835,35900.0
2007-03-21 12:15:00,72.08,72.11,72.07,72.09,133300.0,37.9888,38.0046,37.9835,37.994,133300.0
2007-03-21 12:20:00,72.08,72.09,72.01,72.03,123500.0,37.9888,37.994,37.9519,37.9624,123500.0
2007-03-21 12:25:00,72.03,72.06,71.98,72.04,118400.0,37.9624,37.9782,37.9361,37.9677,118400.0
2007-03-21 12:30:00,72.04,72.05,71.97,71.97,169600.0,37.9677,37.9729,37.9308,37.9308,169600.0
2007-03-21 12:35:00,71.98,72.05,71.97,72.03,152300.0,37.9361,37.9729,37.9308,37.9624,152300.0
2007-03-21 12:40:00,72.02,72.09,71.87,72.09,215000.0,37.9571,37.994,37.8781,37.994,215000.0
2007-03-21 12:45:00,72.09,72.13,72.08,72.09,180100.0,37.994,38.0151,37.9888,37.994,180100.0
2007-03-21 12:50:00,72.1,72.13,72.07,72.09,158100.0,37.9993,38.0151,37.9835,37.994,158100.0
2007-03-21 12:55:00,72.09,72.15,72.09,72.14,96300.0,37.994,38.0256,37.994,38.0204,96300.0
2007-03-21 13:00:00,72.15,72.15,72.1,72.15,136400.0,38.0256,38.0256,37.9993,38.0256,136400.0
2007-03-21 13:05:00,72.15,72.16,72.12,72.13,127900.0,38.0256,38.0309,38.0098,38.0151,127900.0
2007-03-21 13:10:00,72.13,72.19,72.13,72.18,93300.0,38.0151,38.0467,38.0151,38.0415,93300.0
2007-03-21 13:15:00,72.19,72.2,72.17,72.18,134600.0,38.0467,38.052,38.0362,38.0415,134600.0
2007-03-21 13:20:00,72.18,72.2,72.18,72.2,94300.0,38.0415,38.052,38.0415,38.052,94300.0
2007-03-21 13:25:00,72.19,72.21,72.16,72.2,164500.0,38.0467,38.0573,38.0309,38.052,164500.0
2007-03-21 13:30:00,72.2,72.25,72.18,72.22,174000.0,38.052,38.0784,38.0415,38.0625,174000.0
2007-03-21 13:35:00,72.23,72.25,72.21,72.24,99900.0,38.0678,38.0784,38.0573,38.0731,99900.0
2007-03-21 13:40:00,72.24,72.29,72.22,72.28,163800.0,38.0731,38.0994,38.0625,38.0942,163800.0
2007-03-21 13:45:00,72.28,72.29,72.21,72.28,103000.0,38.0942,38.0994,38.0573,38.0942,103000.0
2007-03-21 13:50:00,72.28,72.29,72.18,72.21,102100.0,38.0942,38.0994,38.0415,38.0573,102100.0
2007-03-21 13:55:00,72.21,72.26,72.19,72.19,180000.0,38.0573,38.0836,38.0467,38.0467,180000.0
2007-03-21 14:00:00,72.19,72.21,72.17,72.19,109000.0,38.0467,38.0573,38.0362,38.0467,109000.0
2007-03-21 14:05:00,72.19,72.21,72.18,72.19,137000.0,38.0467,38.0573,38.0415,38.0467,137000.0
2007-03-21 14:10:00,72.19,72.23,72.16,72.22,251000.0,38.0467,38.0678,38.0309,38.0625,251000.0
2007-03-21 14:15:00,72.22,72.72,72.15,72.32,1163500.0,38.0625,38.3261,38.0256,38.1152,1163500.0
2007-03-21 14:20:00,72.33,72.7,72.33,72.69,826800.0,38.1205,38.3155,38.1205,38.3102,826800.0
2007-03-21 14:25:00,72.69,72.84,72.66,72.78,768800.0,38.3102,38.3893,38.2944,38.3577,768800.0
2007-03-21 14:30:00,72.78,72.84,72.69,72.8,285600.0,38.3577,38.3893,38.3102,38.3682,285600.0
2007-03-21 14:35:00,72.78,72.87,72.71,72.87,222100.0,38.3577,38.4051,38.3208,38.4051,222100.0
2007-03-21 14:40:00,72.86,73.03,72.85,73.01,399500.0,38.3998,38.4894,38.3946,38.4789,399500.0
2007-03-21 14:45:00,73.01,73.03,72.75,72.89,357700.0,38.4789,38.4894,38.3419,38.4157,357700.0
2007-03-21 14:50:00,72.88,73.0,72.83,72.97,286900.0,38.4104,38.4736,38.384,38.4578,286900.0
2007-03-21 14:55:00,72.98,73.25,72.97,73.17,488900.0,38.4631,38.6054,38.4578,38.5632,488900.0
2007-03-21 15:00:00,73.17,73.32,73.16,73.29,712100.0,38.5632,38.6423,38.558,38.6265,712100.0
2007-03-21 15:05:00,73.29,73.3,73.09,73.1,330600.0,38.6265,38.6317,38.5211,38.5263,330600.0
2007-03-21 15:10:00,73.09,73.1,72.95,72.98,443600.0,38.5211,38.5263,38.4473,38.4631,443600.0
2007-03-21 15:15:00,72.99,73.01,72.86,72.9,453800.0,38.4684,38.4789,38.3998,38.4209,453800.0
2007-03-21 15:20:00,72.9,73.13,72.87,73.05,477900.0,38.4209,38.5421,38.4051,38.5,477900.0
2007-03-21 15:25:00,73.05,73.09,72.96,73.02,383700.0,38.5,38.5211,38.4525,38.4842,383700.0
2007-03-21 15:30:00,73.03,73.25,73.0,73.13,634700.0,38.4894,38.6054,38.4736,38.5421,634700.0
2007-03-21 15:35:00,73.14,73.29,73.08,73.12,573200.0,38.5474,38.6265,38.5158,38.5369,573200.0
2007-03-21 15:40:00,73.13,73.24,73.12,73.18,435600.0,38.5421,38.6001,38.5369,38.5685,435600.0
2007-03-21 15:45:00,73.18,73.33,73.17,73.32,601600.0,38.5685,38.6475,38.5632,38.6423,601600.0
2007-03-21 15:50:00,73.32,73.33,73.15,73.19,515700.0,38.6423,38.6475,38.5527,38.5738,515700.0
2007-03-21 15:55:00,73.2,73.28,73.19,73.26,565000.0,38.579,38.6212,38.5738,38.6107,565000.0
2007-03-22 09:30:00,73.53,73.95,73.52,73.81,867900.0,38.753,38.9743,38.7477,38.9005,867900.0
2007-03-22 09:35:00,73.81,73.87,73.7,73.8,553800.0,38.9005,38.9321,38.8426,38.8953,553800.0
2007-03-22 09:40:00,73.81,73.92,73.74,73.75,475300.0,38.9005,38.9585,38.8636,38.8689,475300.0
2007-03-22 09:45:00,73.75,73.78,73.57,73.59,514000.0,38.8689,38.8847,38.774,38.7846,514000.0
2007-03-22 09:50:00,73.6,73.64,73.47,73.58,463600.0,38.7898,38.8109,38.7213,38.7793,463600.0
2007-03-22 09:55:00,73.57,73.72,73.57,73.69,472900.0,38.774,38.8531,38.774,38.8373,472900.0
2007-03-22 10:00:00,73.69,73.76,73.58,73.71,373700.0,38.8373,38.8742,38.7793,38.8478,373700.0
2007-03-22 10:05:00,73.71,73.75,73.65,73.75,390300.0,38.8478,38.8689,38.8162,38.8689,390300.0
2007-03-22 10:10:00,73.75,73.87,73.69,73.87,443500.0,38.8689,38.9321,38.8373,38.9321,443500.0
2007-03-22 10:15:00,73.87,74.14,73.87,74.14,718600.0,38.9321,39.0744,38.9321,39.0744,718600.0
2007-03-22 10:20:00,74.14,74.2,74.1,74.16,525700.0,39.0744,39.1061,39.0534,39.085,525700.0
2007-03-22 10:25:00,74.16,74.24,74.12,74.16,494400.0,39.085,39.1272,39.0639,39.085,494400.0
2007-03-22 10:30:00,74.15,78.0,74.01,74.14,500600.0,39.0797,41.1088,39.0059,39.0744,500600.0
2007-03-22 10:35:00,74.14,74.2,74.06,74.13,389200.0,39.0744,39.1061,39.0323,39.0692,389200.0
2007-03-22 10:40:00,74.13,74.25,74.05,74.24,338000.0,39.0692,39.1324,39.027,39.1272,338000.0
2007-03-22 10:45:00,74.24,74.3,74.18,74.26,560300.0,39.1272,39.1588,39.0955,39.1377,560300.0
2007-03-22 10:50:00,74.26,74.28,74.02,74.11,392200.0,39.1377,39.1482,39.0112,39.0586,392200.0
2007-03-22 10:55:00,74.11,74.19,74.0,74.0,312000.0,39.0586,39.1008,39.0007,39.0007,312000.0
2007-03-22 11:00:00,74.0,74.1,73.95,74.01,419700.0,39.0007,39.0534,38.9743,39.0059,419700.0
2007-03-22 11:05:00,74.01,74.1,73.93,74.08,247100.0,39.0059,39.0534,38.9638,39.0428,247100.0
2007-03-22 11:10:00,74.09,74.18,74.07,74.12,273000.0,39.0481,39.0955,39.0376,39.0639,273000.0
2007-03-22 11:15:00,74.11,74.18,74.09,74.17,201100.0,39.0586,39.0955,39.0481,39.0903,201100.0
2007-03-22 11:20:00,74.16,74.24,74.16,74.21,226800.0,39.085,39.1272,39.085,39.1113,226800.0
2007-03-22 11:25:00,74.22,74.29,74.19,74.28,220400.0,39.1166,39.1535,39.1008,39.1482,220400.0
2007-03-22 11:30:00,74.28,74.3,74.22,74.27,174200.0,39.1482,39.1588,39.1166,39.143,174200.0
2007-03-22 11:35:00,74.27,74.28,74.22,74.25,157000.0,39.143,39.1482,39.1166,39.1324,157000.0
2007-03-22 11:40:00,74.25,74.28,74.22,74.27,222000.0,39.1324,39.1482,39.1166,39.143,222000.0
2007-03-22 11:45:00,74.28,74.38,74.26,74.37,232500.0,39.1482,39.2009,39.1377,39.1957,232500.0
2007-03-22 11:50:00,74.37,74.48,74.32,74.46,342000.0,39.1957,39.2536,39.1693,39.2431,342000.0
2007-03-22 11:55:00,74.46,74.74,74.44,74.74,485200.0,39.2431,39.3907,39.2326,39.3907,485200.0
2007-03-22 12:00:00,74.74,74.74,74.58,74.69,418300.0,39.3907,39.3907,39.3063,39.3643,418300.0
2007-03-22 12:05:00,74.68,74.73,74.63,74.71,313700.0,39.359,39.3854,39.3327,39.3749,313700.0
2007-03-22 12:10:00,74.71,74.81,74.69,74.73,360200.0,39.3749,39.4276,39.3643,39.3854,360200.0
2007-03-22 12:15:00,74.73,74.9,74.73,74.89,287900.0,39.3854,39.475,39.3854,39.4697,287900.0
2007-03-22 12:20:00,74.89,74.92,74.79,74.8,273300.0,39.4697,39.4855,39.417,39.4223,273300.0
2007-03-22 12:25:00,74.8,74.83,74.75,74.77,170900.0,39.4223,39.4381,39.3959,39.4065,170900.0
2007-03-22 12:30:00,74.76,74.86,74.66,74.7,260900.0,39.4012,39.4539,39.3485,39.3696,260900.0
2007-03-22 12:35:00,74.7,74.71,74.63,74.66,229200.0,39.3696,39.3749,39.3327,39.3485,229200.0
2007-03-22 12:40:00,74.66,74.69,74.59,74.59,188900.0,39.3485,39.3643,39.3116,39.3116,188900.0
2007-03-22 12:45:00,74.6,74.68,74.59,74.66,141400.0,39.3169,39.359,39.3116,39.3485,141400.0
2007-03-22 12:50:00,74.66,74.69,74.65,74.67,99000.0,39.3485,39.3643,39.3432,39.3538,99000.0
2007-03-22 12:55:00,74.66,74.68,74.58,74.59,145200.0,39.3485,39.359,39.3063,39.3116,145200.0
2007-03-22 13:00:00,74.59,74.64,74.52,74.52,141800.0,39.3116,39.338,39.2747,39.2747,141800.0
2007-03-22 13:05:00,74.52,74.54,74.46,74.51,206400.0,39.2747,39.2853,39.2431,39.2695,206400.0
2007-03-22 13:10:00,74.51,74.57,74.48,74.56,176500.0,39.2695,39.3011,39.2536,39.2958,176500.0
2007-03-22 13:15:00,74.55,74.57,74.49,74.55,143300.0,39.2905,39.3011,39.2589,39.2905,143300.0
2007-03-22 13:20:00,74.56,74.58,74.55,74.55,112400.0,39.2958,39.3063,39.2905,39.2905,112400.0
2007-03-22 13:25:00,74.55,74.63,74.53,74.63,131700.0,39.2905,39.3327,39.28,39.3327,131700.0
2007-03-22 13:30:00,74.62,74.63,74.49,74.56,208600.0,39.3274,39.3327,39.2589,39.2958,208600.0
2007-03-22 13:35:00,74.56,74.57,74.45,74.57,237800.0,39.2958,39.3011,39.2378,39.3011,237800.0
2007-03-22 13:40:00,74.57,74.64,74.54,74.57,284800.0,39.3011,39.338,39.2853,39.3011,284800.0
2007-03-22 13:45:00,74.56,74.6,74.51,74.52,134800.0,39.2958,39.3169,39.2695,39.2747,134800.0
2007-03-22 13:50:00,74.52,74.54,74.49,74.51,240700.0,39.2747,39.2853,39.2589,39.2695,240700.0
2007-03-22 13:55:00,74.51,74.56,74.49,74.51,217500.0,39.2695,39.2958,39.2589,39.2695,217500.0
2007-03-22 14:00:00,74.51,74.6,74.51,74.56,301600.0,39.2695,39.3169,39.2695,39.2958,301600.0
2007-03-22 14:05:00,74.57,74.68,74.56,74.65,215700.0,39.3011,39.359,39.2958,39.3432,215700.0
2007-03-22 14:10:00,74.65,74.69,74.56,74.68,136200.0,39.3432,39.3643,39.2958,39.359,136200.0
2007-03-22 14:15:00,74.68,74.78,74.65,74.66,249000.0,39.359,39.4118,39.3432,39.3485,249000.0
2007-03-22 14:20:00,74.66,74.69,74.63,74.67,181800.0,39.3485,39.3643,39.3327,39.3538,181800.0
2007-03-22 14:25:00,74.67,74.7,74.57,74.58,184100.0,39.3538,39.3696,39.3011,39.3063,184100.0
2007-03-22 14:30:00,74.59,74.6,74.54,74.56,185200.0,39.3116,39.3169,39.2853,39.2958,185200.0
2007-03-22 14:35:00,74.56,74.63,74.51,74.62,145400.0,39.2958,39.3327,39.2695,39.3274,145400.0
2007-03-22 14:40:00,74.62,74.7,74.62,74.68,134100.0,39.3274,39.3696,39.3274,39.359,134100.0
2007-03-22 14:45:00,74.68,74.75,74.66,74.73,156900.0,39.359,39.3959,39.3485,39.3854,156900.0
2007-03-22 14:50:00,74.73,74.75,74.63,74.64,172500.0,39.3854,39.3959,39.3327,39.338,172500.0
2007-03-22 14:55:00,74.64,74.65,74.56,74.58,162800.0,39.338,39.3432,39.2958,39.3063,162800.0
2007-03-22 15:00:00,74.57,74.6,74.45,74.47,240700.0,39.3011,39.3169,39.2378,39.2484,240700.0
2007-03-22 15:05:00,74.47,74.49,74.34,74.35,358500.0,39.2484,39.2589,39.1799,39.1851,358500.0
2007-03-22 15:10:00,74.34,74.37,74.26,74.36,373500.0,39.1799,39.1957,39.1377,39.1904,373500.0
2007-03-22 15:15:00,74.37,74.39,74.28,74.37,306700.0,39.1957,39.2062,39.1482,39.1957,306700.0
2007-03-22 15:20:00,74.37,74.41,74.29,74.32,237500.0,39.1957,39.2167,39.1535,39.1693,237500.0
2007-03-22 15:25:00,74.32,74.41,74.3,74.41,264000.0,39.1693,39.2167,39.1588,39.2167,264000.0
2007-03-22 15:30:00,74.41,74.42,74.3,74.33,300900.0,39.2167,39.222,39.1588,39.1746,300900.0
2007-03-22 15:35:00,74.33,74.37,74.3,74.3,345600.0,39.1746,39.1957,39.1588,39.1588,345600.0
2007-03-22 15:40:00,74.3,74.33,74.21,74.3,453300.0,39.1588,39.1746,39.1113,39.1588,453300.0
2007-03-22 15:45:00,74.3,74.34,74.24,74.25,463500.0,39.1588,39.1799,39.1272,39.1324,463500.0
2007-03-22 15:50:00,74.25,74.38,74.23,74.31,579200.0,39.1324,39.2009,39.1219,39.164,579200.0
2007-03-22 15:55:00,74.31,74.42,74.3,74.41,520200.0,39.164,39.222,39.1588,39.2167,520200.0
2007-03-23 09:30:00,74.66,74.85,74.66,74.85,641100.0,39.3485,39.4486,39.3485,39.4486,641100.0
2007-03-23 09:35:00,74.85,75.0,74.83,74.98,626300.0,39.4486,39.5277,39.4381,39.5172,626300.0
2007-03-23 09:40:00,74.98,74.98,74.79,74.83,446000.0,39.5172,39.5172,39.417,39.4381,446000.0
2007-03-23 09:45:00,74.83,74.88,74.78,74.8,391500.0,39.4381,39.4645,39.4118,39.4223,391500.0
2007-03-23 09:50:00,74.8,74.85,74.75,74.78,276600.0,39.4223,39.4486,39.3959,39.4118,276600.0
2007-03-23 09:55:00,74.78,74.91,74.76,74.9,371400.0,39.4118,39.4803,39.4012,39.475,371400.0
2007-03-23 10:00:00,74.89,75.05,74.89,75.0,1016300.0,39.4697,39.5541,39.4697,39.5277,1016300.0
2007-03-23 10:05:00,75.0,75.14,74.99,75.09,440900.0,39.5277,39.6015,39.5224,39.5751,440900.0
2007-03-23 10:10:00,75.09,75.21,75.06,75.19,387700.0,39.5751,39.6384,39.5593,39.6278,387700.0
2007-03-23 10:15:00,75.19,75.25,75.14,75.22,314100.0,39.6278,39.6595,39.6015,39.6436,314100.0
2007-03-23 10:20:00,75.22,75.24,75.0,75.1,380300.0,39.6436,39.6542,39.5277,39.5804,380300.0
2007-03-23 10:25:00,75.1,75.16,74.15,75.08,284900.0,39.5804,39.612,39.0797,39.5699,284900.0
2007-03-23 10:30:00,75.08,75.1,75.0,75.02,251300.0,39.5699,39.5804,39.5277,39.5382,251300.0
2007-03-23 10:35:00,75.02,75.14,74.98,74.98,318200.0,39.5382,39.6015,39.5172,39.5172,318200.0
2007-03-23 10:40:00,74.97,75.02,74.89,74.95,398200.0,39.5119,39.5382,39.4697,39.5013,398200.0
2007-03-23 10:45:00,74.95,75.06,74.91,75.05,392600.0,39.5013,39.5593,39.4803,39.5541,392600.0
2007-03-23 10:50:00,75.05,75.11,74.95,74.99,267400.0,39.5541,39.5857,39.5013,39.5224,267400.0
2007-03-23 10:55:00,74.98,75.06,74.95,75.0,262500.0,39.5172,39.5593,39.5013,39.5277,262500.0
2007-03-23 11:00:00,74.99,75.04,74.95,75.0,218900.0,39.5224,39.5488,39.5013,39.5277,218900.0
2007-03-23 11:05:00,75.0,75.01,74.94,75.0,222800.0,39.5277,39.533,39.4961,39.5277,222800.0
2007-03-23 11:10:00,75.0,75.06,74.95,75.0,308200.0,39.5277,39.5593,39.5013,39.5277,308200.0
2007-03-23 11:15:00,75.0,75.15,75.0,75.11,214400.0,39.5277,39.6068,39.5277,39.5857,214400.0
2007-03-23 11:20:00,75.11,75.12,75.02,75.03,178200.0,39.5857,39.5909,39.5382,39.5435,178200.0
2007-03-23 11:25:00,75.04,75.12,75.02,75.09,170800.0,39.5488,39.5909,39.5382,39.5751,170800.0
2007-03-23 11:30:00,75.09,75.15,75.06,75.14,127000.0,39.5751,39.6068,39.5593,39.6015,127000.0
2007-03-23 11:35:00,75.14,75.25,75.14,75.21,203500.0,39.6015,39.6595,39.6015,39.6384,203500.0
2007-03-23 11:40:00,75.22,75.22,75.09,75.1,199400.0,39.6436,39.6436,39.5751,39.5804,199400.0
2007-03-23 11:45:00,75.09,75.24,75.09,75.23,199500.0,39.5751,39.6542,39.5751,39.6489,199500.0
2007-03-23 11:50:00,75.22,75.23,75.14,75.17,223800.0,39.6436,39.6489,39.6015,39.6173,223800.0
2007-03-23 11:55:00,75.18,75.23,75.17,75.21,176000.0,39.6226,39.6489,39.6173,39.6384,176000.0
2007-03-23 12:00:00,75.21,75.3,75.21,75.29,273400.0,39.6384,39.6858,39.6384,39.6805,273400.0
2007-03-23 12:05:00,75.3,75.36,75.25,75.36,438400.0,39.6858,39.7174,39.6595,39.7174,438400.0
2007-03-23 12:10:00,75.35,75.42,75.26,75.3,438400.0,39.7122,39.7491,39.6647,39.6858,438400.0
2007-03-23 12:15:00,75.31,75.31,75.24,75.25,242700.0,39.6911,39.6911,39.6542,39.6595,242700.0
2007-03-23 12:20:00,75.25,75.3,75.18,75.19,170900.0,39.6595,39.6858,39.6226,39.6278,170900.0
2007-03-23 12:25:00,75.19,75.26,75.16,75.22,197600.0,39.6278,39.6647,39.612,39.6436,197600.0
2007-03-23 12:30:00,75.22,75.22,75.13,75.16,196100.0,39.6436,39.6436,39.5962,39.612,196100.0
2007-03-23 12:35:00,75.16,75.2,75.1,75.16,196800.0,39.612,39.6331,39.5804,39.612,196800.0
2007-03-23 12:40:00,75.15,75.2,75.08,75.09,136200.0,39.6068,39.6331,39.5699,39.5751,136200.0
2007-03-23 12:45:00,75.08,75.14,75.08,75.14,134100.0,39.5699,39.6015,39.5699,39.6015,134100.0
2007-03-23 12:50:00,75.13,75.14,74.97,74.98,240000.0,39.5962,39.6015,39.5119,39.5172,240000.0
2007-03-23 12:55:00,74.98,75.05,74.98,75.04,189600.0,39.5172,39.5541,39.5172,39.5488,189600.0
2007-03-23 13:00:00,75.04,75.1,74.92,74.93,213200.0,39.5488,39.5804,39.4855,39.4908,213200.0
2007-03-23 13:05:00,74.93,75.01,74.9,75.0,184000.0,39.4908,39.533,39.475,39.5277,184000.0
2007-03-23 13:10:00,74.99,75.0,74.83,74.89,276000.0,39.5224,39.5277,39.4381,39.4697,276000.0
2007-03-23 13:15:00,74.88,74.95,74.83,74.9,231500.0,39.4645,39.5013,39.4381,39.475,231500.0
2007-03-23 13:20:00,74.9,74.91,74.82,74.87,212800.0,39.475,39.4803,39.4328,39.4592,212800.0
2007-03-23 13:25:00,74.88,75.04,74.87,74.92,239300.0,39.4645,39.5488,39.4592,39.4855,239300.0
2007-03-23 13:30:00,74.92,74.96,74.85,74.95,226200.0,39.4855,39.5066,39.4486,39.5013,226200.0
2007-03-23 13:35:00,74.94,74.94,74.65,74.76,381200.0,39.4961,39.4961,39.3432,39.4012,381200.0
2007-03-23 13:40:00,74.77,74.81,74.68,74.77,171600.0,39.4065,39.4276,39.359,39.4065,171600.0
2007-03-23 13:45:00,74.76,74.87,74.75,74.85,150100.0,39.4012,39.4592,39.3959,39.4486,150100.0
2007-03-23 13:50:00,74.85,74.95,74.82,74.85,167900.0,39.4486,39.5013,39.4328,39.4486,167900.0
2007-03-23 13:55:00,74.84,74.88,74.78,74.79,169400.0,39.4434,39.4645,39.4118,39.417,169400.0
2007-03-23 14:00:00,74.79,74.86,74.76,74.76,161400.0,39.417,39.4539,39.4012,39.4012,161400.0
2007-03-23 14:05:00,74.76,74.86,74.76,74.86,115200.0,39.4012,39.4539,39.4012,39.4539,115200.0
2007-03-23 14:10:00,74.86,74.97,74.86,74.97,144600.0,39.4539,39.5119,39.4539,39.5119,144600.0
2007-03-23 14:15:00,74.98,74.99,74.82,74.93,153000.0,39.5172,39.5224,39.4328,39.4908,153000.0
2007-03-23 14:20:00,74.92,75.0,74.86,74.99,172100.0,39.4855,39.5277,39.4539,39.5224,172100.0
2007-03-23 14:25:00,75.0,75.04,74.96,74.97,126200.0,39.5277,39.5488,39.5066,39.5119,126200.0
2007-03-23 14:30:00,74.97,75.05,74.97,74.99,138100.0,39.5119,39.5541,39.5119,39.5224,138100.0
2007-03-23 14:35:00,74.99,75.06,74.98,75.05,99700.0,39.5224,39.5593,39.5172,39.5541,99700.0
2007-03-23 14:40:00,75.05,75.08,75.03,75.07,102000.0,39.5541,39.5699,39.5435,39.5646,102000.0
2007-03-23 14:45:00,75.08,75.08,75.02,75.07,109000.0,39.5699,39.5699,39.5382,39.5646,109000.0
2007-03-23 14:50:00,75.06,75.09,75.03,75.09,144800.0,39.5593,39.5751,39.5435,39.5751,144800.0
2007-03-23 14:55:00,75.09,75.09,75.05,75.06,115400.0,39.5751,39.5751,39.5541,39.5593,115400.0
2007-03-23 15:00:00,75.05,75.08,75.0,75.07,113100.0,39.5541,39.5699,39.5277,39.5646,113100.0
2007-03-23 15:05:00,75.07,75.09,75.05,75.06,133400.0,39.5646,39.5751,39.5541,39.5593,133400.0
2007-03-23 15:10:00,75.07,75.1,75.06,75.1,179400.0,39.5646,39.5804,39.5593,39.5804,179400.0
2007-03-23 15:15:00,75.1,75.22,75.09,75.2,267500.0,39.5804,39.6436,39.5751,39.6331,267500.0
2007-03-23 15:20:00,75.2,75.25,75.17,75.2,233500.0,39.6331,39.6595,39.6173,39.6331,233500.0
2007-03-23 15:25:00,75.21,75.21,75.16,75.19,176800.0,39.6384,39.6384,39.612,39.6278,176800.0
2007-03-23 15:30:00,75.19,75.2,75.14,75.18,169700.0,39.6278,39.6331,39.6015,39.6226,169700.0
2007-03-23 15:35:00,75.18,75.18,75.14,75.14,203200.0,39.6226,39.6226,39.6015,39.6015,203200.0
2007-03-23 15:40:00,75.14,75.14,75.03,75.08,349300.0,39.6015,39.6015,39.5435,39.5699,349300.0
2007-03-23 15:45:00,75.08,75.09,74.96,75.0,418400.0,39.5699,39.5751,39.5066,39.5277,418400.0
2007-03-23 15:50:00,74.99,75.12,74.99,75.12,491300.0,39.5224,39.5909,39.5224,39.5909,491300.0
2007-03-23 15:55:00,75.11,75.12,74.96,75.01,574700.0,39.5857,39.5909,39.5066,39.533,574700.0
2007-03-26 09:30:00,75.44,75.68,75.4,75.63,696400.0,39.7596,39.8861,39.7385,39.8597,696400.0
2007-03-26 09:35:00,75.63,75.69,75.47,75.48,519500.0,39.8597,39.8914,39.7754,39.7807,519500.0
2007-03-26 09:40:00,75.47,75.48,75.33,75.48,513300.0,39.7754,39.7807,39.7016,39.7807,513300.0
2007-03-26 09:45:00,75.48,75.57,75.45,75.45,389600.0,39.7807,39.8281,39.7649,39.7649,389600.0
2007-03-26 09:50:00,75.46,75.47,75.3,75.36,370000.0,39.7701,39.7754,39.6858,39.7174,370000.0
2007-03-26 09:55:00,75.37,75.4,75.3,75.37,252900.0,39.7227,39.7385,39.6858,39.7227,252900.0
2007-03-26 10:00:00,75.36,75.36,74.89,75.3,786300.0,39.7174,39.7174,39.4697,39.6858,786300.0
2007-03-26 10:05:00,75.29,75.3,74.92,75.11,675300.0,39.6805,39.6858,39.4855,39.5857,675300.0
2007-03-26 10:10:00,75.12,75.15,74.87,74.95,483100.0,39.5909,39.6068,39.4592,39.5013,483100.0
2007-03-26 10:15:00,74.97,74.99,74.83,74.9,605300.0,39.5119,39.5224,39.4381,39.475,605300.0
2007-03-26 10:20:00,74.89,74.9,74.63,74.63,530200.0,39.4697,39.475,39.3327,39.3327,530200.0
2007-03-26 10:25:00,74.64,74.77,74.57,74.61,449600.0,39.338,39.4065,39.3011,39.3222,449600.0
2007-03-26 10:30:00,74.61,74.76,74.56,74.69,515200.0,39.3222,39.4012,39.2958,39.3643,515200.0
2007-03-26 10:35:00,74.69,74.86,74.58,74.74,461600.0,39.3643,39.4539,39.3063,39.3907,461600.0
2007-03-26 10:40:00,74.74,74.91,74.74,74.82,619000.0,39.3907,39.4803,39.3907,39.4328,619000.0
2007-03-26 10:45:00,74.82,74.82,74.66,74.67,471500.0,39.4328,39.4328,39.3485,39.3538,471500.0
2007-03-26 10:50:00,74.67,74.86,74.66,74.73,347200.0,39.3538,39.4539,39.3485,39.3854,347200.0
2007-03-26 10:55:00,74.73,74.75,74.64,74.74,215400.0,39.3854,39.3959,39.338,39.3907,215400.0
2007-03-26 11:00:00,74.73,74.77,74.51,74.57,354800.0,39.3854,39.4065,39.2695,39.3011,354800.0
2007-03-26 11:05:00,74.58,74.73,74.52,74.71,324300.0,39.3063,39.3854,39.2747,39.3749,324300.0
2007-03-26 11:10:00,74.72,74.76,74.62,74.65,224900.0,39.3801,39.4012,39.3274,39.3432,224900.0
2007-03-26 11:15:00,74.65,74.75,74.61,74.75,221000.0,39.3432,39.3959,39.3222,39.3959,221000.0
2007-03-26 11:20:00,74.75,74.9,74.71,74.88,293100.0,39.3959,39.475,39.3749,39.4645,293100.0
2007-03-26 11:25:00,74.89,74.93,74.85,74.87,359500.0,39.4697,39.4908,39.4486,39.4592,359500.0
2007-03-26 11:30:00,74.86,75.0,74.85,74.99,401300.0,39.4539,39.5277,39.4486,39.5224,401300.0
2007-03-26 11:35:00,74.99,75.17,74.98,75.13,365500.0,39.5224,39.6173,39.5172,39.5962,365500.0
2007-03-26 11:40:00,75.13,75.14,75.0,75.05,326900.0,39.5962,39.6015,39.5277,39.5541,326900.0
2007-03-26 11:45:00,75.05,75.06,74.93,74.96,296600.0,39.5541,39.5593,39.4908,39.5066,296600.0
2007-03-26 11:50:00,74.95,75.03,74.95,74.98,285900.0,39.5013,39.5435,39.5013,39.5172,285900.0
2007-03-26 11:55:00,74.98,75.04,74.98,75.02,149600.0,39.5172,39.5488,39.5172,39.5382,149600.0
2007-03-26 12:00:00,75.02,75.03,74.99,75.02,166700.0,39.5382,39.5435,39.5224,39.5382,166700.0
2007-03-26 12:05:00,75.02,75.07,74.97,75.05,162100.0,39.5382,39.5646,39.5119,39.5541,162100.0
2007-03-26 12:10:00,75.05,75.14,75.05,75.13,202800.0,39.5541,39.6015,39.5541,39.5962,202800.0
2007-03-26 12:15:00,75.14,75.15,75.1,75.12,182100.0,39.6015,39.6068,39.5804,39.5909,182100.0
2007-03-26 12:20:00,75.12,75.22,75.11,75.2,393600.0,39.5909,39.6436,39.5857,39.6331,393600.0
2007-03-26 12:25:00,75.2,75.22,75.08,75.1,197200.0,39.6331,39.6436,39.5699,39.5804,197200.0
2007-03-26 12:30:00,75.1,75.15,75.03,75.06,148700.0,39.5804,39.6068,39.5435,39.5593,148700.0
2007-03-26 12:35:00,75.05,75.11,75.02,75.04,121700.0,39.5541,39.5857,39.5382,39.5488,121700.0
2007-03-26 12:40:00,75.04,75.12,75.02,75.12,62100.0,39.5488,39.5909,39.5382,39.5909,62100.0
2007-03-26 12:45:00,75.12,75.22,75.08,75.09,230400.0,39.5909,39.6436,39.5699,39.5751,230400.0
2007-03-26 12:50:00,75.09,75.09,74.96,75.01,135400.0,39.5751,39.5751,39.5066,39.533,135400.0
2007-03-26 12:55:00,75.01,75.02,74.96,74.97,90400.0,39.533,39.5382,39.5066,39.5119,90400.0
2007-03-26 13:00:00,74.96,75.08,74.93,75.06,113300.0,39.5066,39.5699,39.4908,39.5593,113300.0
2007-03-26 13:05:00,75.05,75.06,74.94,75.0,163200.0,39.5541,39.5593,39.4961,39.5277,163200.0
2007-03-26 13:10:00,75.01,75.03,74.99,75.0,82100.0,39.533,39.5435,39.5224,39.5277,82100.0
2007-03-26 13:15:00,75.0,75.05,74.98,75.02,106500.0,39.5277,39.5541,39.5172,39.5382,106500.0
2007-03-26 13:20:00,75.01,75.08,74.99,75.03,127700.0,39.533,39.5699,39.5224,39.5435,127700.0
2007-03-26 13:25:00,75.03,75.04,74.99,75.01,99000.0,39.5435,39.5488,39.5224,39.533,99000.0
2007-03-26 13:30:00,75.01,75.11,75.01,75.05,172300.0,39.533,39.5857,39.533,39.5541,172300.0
2007-03-26 13:35:00,75.04,75.07,75.0,75.01,175000.0,39.5488,39.5646,39.5277,39.533,175000.0
2007-03-26 13:40:00,75.01,75.1,75.0,75.08,143100.0,39.533,39.5804,39.5277,39.5699,143100.0
2007-03-26 13:45:00,75.08,75.08,74.99,75.07,155900.0,39.5699,39.5699,39.5224,39.5646,155900.0
2007-03-26 13:50:00,75.06,75.08,74.99,75.05,173600.0,39.5593,39.5699,39.5224,39.5541,173600.0
2007-03-26 13:55:00,75.05,75.13,75.04,75.12,145700.0,39.5541,39.5962,39.5488,39.5909,145700.0
2007-03-26 14:00:00,75.12,75.24,75.12,75.22,370200.0,39.5909,39.6542,39.5909,39.6436,370200.0
2007-03-26 14:05:00,75.22,75.23,75.18,75.19,189700.0,39.6436,39.6489,39.6226,39.6278,189700.0
2007-03-26 14:10:00,75.2,75.25,75.2,75.24,177000.0,39.6331,39.6595,39.6331,39.6542,177000.0
2007-03-26 14:15:00,75.24,75.37,75.23,75.27,312500.0,39.6542,39.7227,39.6489,39.67,312500.0
2007-03-26 14:20:00,75.27,75.37,75.24,75.28,256700.0,39.67,39.7227,39.6542,39.6753,256700.0
2007-03-26 14:25:00,75.27,75.3,75.24,75.28,150400.0,39.67,39.6858,39.6542,39.6753,150400.0
2007-03-26 14:30:00,75.29,75.29,75.22,75.23,175200.0,39.6805,39.6805,39.6436,39.6489,175200.0
2007-03-26 14:35:00,75.22,75.24,75.2,75.21,132100.0,39.6436,39.6542,39.6331,39.6384,132100.0
2007-03-26 14:40:00,75.22,75.29,75.21,75.27,110800.0,39.6436,39.6805,39.6384,39.67,110800.0
2007-03-26 14:45:00,75.27,75.29,75.21,75.21,120100.0,39.67,39.6805,39.6384,39.6384,120100.0
2007-03-26 14:50:00,75.21,75.24,75.18,75.19,142100.0,39.6384,39.6542,39.6226,39.6278,142100.0
2007-03-26 14:55:00,75.2,75.28,75.18,75.27,168600.0,39.6331,39.6753,39.6226,39.67,168600.0
2007-03-26 15:00:00,75.27,75.32,75.25,75.32,204300.0,39.67,39.6964,39.6595,39.6964,204300.0
2007-03-26 15:05:00,75.31,75.33,75.29,75.29,219700.0,39.6911,39.7016,39.6805,39.6805,219700.0
2007-03-26 15:10:00,75.3,75.36,75.3,75.34,135400.0,39.6858,39.7174,39.6858,39.7069,135400.0
2007-03-26 15:15:00,75.35,75.37,75.32,75.32,130200.0,39.7122,39.7227,39.6964,39.6964,130200.0
2007-03-26 15:20:00,75.32,75.39,75.3,75.38,187600.0,39.6964,39.7332,39.6858,39.728,187600.0
2007-03-26 15:25:00,75.38,75.47,75.38,75.44,415900.0,39.728,39.7754,39.728,39.7596,415900.0
2007-03-26 15:30:00,75.44,75.47,75.39,75.43,401700.0,39.7596,39.7754,39.7332,39.7543,401700.0
2007-03-26 15:35:00,75.44,75.44,75.34,75.4,419000.0,39.7596,39.7596,39.7069,39.7385,419000.0
2007-03-26 15:40:00,75.4,75.48,75.4,75.47,589200.0,39.7385,39.7807,39.7385,39.7754,589200.0
2007-03-26 15:45:00,75.47,75.55,75.43,75.52,757000.0,39.7754,39.8176,39.7543,39.8018,757000.0
2007-03-26 15:50:00,75.52,75.52,75.45,75.48,334000.0,39.8018,39.8018,39.7649,39.7807,334000.0
2007-03-26 15:55:00,75.49,75.5,75.43,75.47,534200.0,39.7859,39.7912,39.7543,39.7754,534200.0
2007-03-27 09:30:00,75.37,75.37,75.0,75.06,585100.0,39.7227,39.7227,39.5277,39.5593,585100.0
2007-03-27 09:35:00,75.06,75.28,75.05,75.25,335900.0,39.5593,39.6753,39.5541,39.6595,335900.0
2007-03-27 09:40:00,75.25,75.33,75.18,75.32,379100.0,39.6595,39.7016,39.6226,39.6964,379100.0
2007-03-27 09:45:00,75.32,75.45,75.28,75.44,290100.0,39.6964,39.7649,39.6753,39.7596,290100.0
2007-03-27 09:50:00,75.44,75.48,75.38,75.39,265900.0,39.7596,39.7807,39.728,39.7332,265900.0
2007-03-27 09:55:00,75.38,75.42,75.34,75.36,295200.0,39.728,39.7491,39.7069,39.7174,295200.0
2007-03-27 10:00:00,75.37,75.46,75.34,75.44,521400.0,39.7227,39.7701,39.7069,39.7596,521400.0
2007-03-27 10:05:00,75.44,75.45,75.26,75.3,329700.0,39.7596,39.7649,39.6647,39.6858,329700.0
2007-03-27 10:10:00,75.29,75.33,75.2,75.24,367000.0,39.6805,39.7016,39.6331,39.6542,367000.0
2007-03-27 10:15:00,75.25,75.3,75.23,75.28,451800.0,39.6595,39.6858,39.6489,39.6753,451800.0
2007-03-27 10:20:00,75.29,75.35,75.22,75.34,293100.0,39.6805,39.7122,39.6436,39.7069,293100.0
2007-03-27 10:25:00,75.34,75.37,75.31,75.31,205100.0,39.7069,39.7227,39.6911,39.6911,205100.0
2007-03-27 10:30:00,75.31,75.34,75.21,75.31,322200.0,39.6911,39.7069,39.6384,39.6911,322200.0
2007-03-27 10:35:00,75.32,75.5,75.3,75.44,254600.0,39.6964,39.7912,39.6858,39.7596,254600.0
2007-03-27 10:40:00,75.45,75.5,75.4,75.49,234900.0,39.7649,39.7912,39.7385,39.7859,234900.0
2007-03-27 10:45:00,75.48,75.59,75.45,75.58,390600.0,39.7807,39.8387,39.7649,39.8334,390600.0
2007-03-27 10:50:00,75.58,75.7,75.57,75.69,401400.0,39.8334,39.8966,39.8281,39.8914,401400.0
2007-03-27 10:55:00,75.68,75.7,75.6,75.61,230700.0,39.8861,39.8966,39.8439,39.8492,230700.0
2007-03-27 11:00:00,75.6,75.61,75.51,75.61,351500.0,39.8439,39.8492,39.7965,39.8492,351500.0
2007-03-27 11:05:00,75.61,75.62,75.55,75.56,271900.0,39.8492,39.8545,39.8176,39.8228,271900.0
2007-03-27 11:10:00,75.56,75.57,75.5,75.54,207200.0,39.8228,39.8281,39.7912,39.8123,207200.0
2007-03-27 11:15:00,75.54,75.65,75.47,75.65,268400.0,39.8123,39.8703,39.7754,39.8703,268400.0
2007-03-27 11:20:00,75.65,75.65,75.5,75.52,315800.0,39.8703,39.8703,39.7912,39.8018,315800.0
2007-03-27 11:25:00,75.51,75.54,75.48,75.52,224400.0,39.7965,39.8123,39.7807,39.8018,224400.0
2007-03-27 11:30:00,75.52,75.55,75.39,75.51,363500.0,39.8018,39.8176,39.7332,39.7965,363500.0
2007-03-27 11:35:00,75.5,75.51,75.44,75.48,145700.0,39.7912,39.7965,39.7596,39.7807,145700.0
2007-03-27 11:40:00,75.48,75.55,75.42,75.52,209100.0,39.7807,39.8176,39.7491,39.8018,209100.0
2007-03-27 11:45:00,75.52,75.58,75.51,75.54,206000.0,39.8018,39.8334,39.7965,39.8123,206000.0
2007-03-27 11:50:00,75.55,75.58,75.46,75.46,160500.0,39.8176,39.8334,39.7701,39.7701,160500.0
2007-03-27 11:55:00,75.46,75.49,75.41,75.46,234100.0,39.7701,39.7859,39.7438,39.7701,234100.0
2007-03-27 12:00:00,75.45,75.48,75.42,75.47,192100.0,39.7649,39.7807,39.7491,39.7754,192100.0
2007-03-27 12:05:00,75.47,75.57,75.46,75.53,305400.0,39.7754,39.8281,39.7701,39.807,305400.0
2007-03-27 12:10:00,75.52,75.59,75.51,75.58,166800.0,39.8018,39.8387,39.7965,39.8334,166800.0
2007-03-27 12:15:00,75.58,75.59,75.51,75.54,134800.0,39.8334,39.8387,39.7965,39.8123,134800.0
2007-03-27 12:20:00,75.53,75.56,75.39,75.42,269000.0,39.807,39.8228,39.7332,39.7491,269000.0
2007-03-27 12:25:00,75.43,75.55,75.39,75.48,200400.0,39.7543,39.8176,39.7332,39.7807,200400.0
2007-03-27 12:30:00,75.48,75.6,75.47,75.59,157600.0,39.7807,39.8439,39.7754,39.8387,157600.0
2007-03-27 12:35:00,75.59,75.65,75.58,75.61,238100.0,39.8387,39.8703,39.8334,39.8492,238100.0
2007-03-27 12:40:00,75.62,75.64,75.58,75.63,125700.0,39.8545,39.865,39.8334,39.8597,125700.0
2007-03-27 12:45:00,75.63,75.69,75.6,75.68,112000.0,39.8597,39.8914,39.8439,39.8861,112000.0
2007-03-27 12:50:00,75.67,75.69,75.65,75.67,91600.0,39.8808,39.8914,39.8703,39.8808,91600.0
2007-03-27 12:55:00,75.67,75.68,75.6,75.62,99400.0,39.8808,39.8861,39.8439,39.8545,99400.0
2007-03-27 13:00:00,75.63,75.66,75.57,75.64,146000.0,39.8597,39.8755,39.8281,39.865,146000.0
2007-03-27 13:05:00,75.64,75.7,75.63,75.66,145400.0,39.865,39.8966,39.8597,39.8755,145400.0
2007-03-27 13:10:00,75.67,75.74,75.65,75.7,188500.0,39.8808,39.9177,39.8703,39.8966,188500.0
2007-03-27 13:15:00,75.69,75.93,75.68,75.89,420900.0,39.8914,40.0178,39.8861,39.9968,420900.0
2007-03-27 13:20:00,75.89,75.89,75.84,75.85,126200.0,39.9968,39.9968,39.9704,39.9757,126200.0
2007-03-27 13:25:00,75.84,75.89,75.8,75.84,149200.0,39.9704,39.9968,39.9493,39.9704,149200.0
2007-03-27 13:30:00,75.83,75.84,75.71,75.77,266400.0,39.9651,39.9704,39.9019,39.9335,266400.0
2007-03-27 13:35:00,75.77,75.77,75.69,75.73,125000.0,39.9335,39.9335,39.8914,39.9124,125000.0
2007-03-27 13:40:00,75.73,75.89,75.72,75.88,184200.0,39.9124,39.9968,39.9072,39.9915,184200.0
2007-03-27 13:45:00,75.88,75.92,75.86,75.91,111100.0,39.9915,40.0126,39.981,40.0073,111100.0
2007-03-27 13:50:00,75.91,75.92,75.88,75.91,139300.0,40.0073,40.0126,39.9915,40.0073,139300.0
2007-03-27 13:55:00,75.91,75.97,75.9,75.95,226600.0,40.0073,40.0389,40.002,40.0284,226600.0
2007-03-27 14:00:00,75.95,75.97,75.82,75.83,229700.0,40.0284,40.0389,39.9599,39.9651,229700.0
2007-03-27 14:05:00,75.83,75.86,75.72,75.77,231600.0,39.9651,39.981,39.9072,39.9335,231600.0
2007-03-27 14:10:00,75.76,75.84,75.76,75.83,153600.0,39.9282,39.9704,39.9282,39.9651,153600.0
2007-03-27 14:15:00,75.84,75.85,75.77,75.8,129500.0,39.9704,39.9757,39.9335,39.9493,129500.0
2007-03-27 14:20:00,75.8,75.81,75.67,75.68,197200.0,39.9493,39.9546,39.8808,39.8861,197200.0
2007-03-27 14:25:00,75.68,75.7,75.59,75.59,362100.0,39.8861,39.8966,39.8387,39.8387,362100.0
2007-03-27 14:30:00,75.6,75.7,75.58,75.69,248900.0,39.8439,39.8966,39.8334,39.8914,248900.0
2007-03-27 14:35:00,75.69,75.72,75.67,75.7,90800.0,39.8914,39.9072,39.8808,39.8966,90800.0
2007-03-27 14:40:00,75.7,75.74,75.69,75.74,74900.0,39.8966,39.9177,39.8914,39.9177,74900.0
2007-03-27 14:45:00,75.73,75.75,75.71,75.73,157800.0,39.9124,39.923,39.9019,39.9124,157800.0
2007-03-27 14:50:00,75.74,75.83,75.73,75.81,190300.0,39.9177,39.9651,39.9124,39.9546,190300.0
2007-03-27 14:55:00,75.81,75.9,75.78,75.89,239500.0,39.9546,40.002,39.9388,39.9968,239500.0
2007-03-27 15:00:00,75.9,75.9,75.81,75.81,218700.0,40.002,40.002,39.9546,39.9546,218700.0
2007-03-27 15:05:00,75.82,75.9,75.77,75.88,221300.0,39.9599,40.002,39.9335,39.9915,221300.0
2007-03-27 15:10:00,75.88,75.96,75.87,75.93,215000.0,39.9915,40.0337,39.9862,40.0178,215000.0
2007-03-27 15:15:00,75.93,75.93,75.88,75.89,138900.0,40.0178,40.0178,39.9915,39.9968,138900.0
2007-03-27 15:20:00,75.89,75.91,75.88,75.9,176700.0,39.9968,40.0073,39.9915,40.002,176700.0
2007-03-27 15:25:00,75.89,75.94,75.85,75.85,273200.0,39.9968,40.0231,39.9757,39.9757,273200.0
2007-03-27 15:30:00,75.86,75.92,75.81,75.88,318000.0,39.981,40.0126,39.9546,39.9915,318000.0
2007-03-27 15:35:00,75.88,75.91,75.86,75.86,203200.0,39.9915,40.0073,39.981,39.981,203200.0
2007-03-27 15:40:00,75.87,75.87,75.81,75.83,232700.0,39.9862,39.9862,39.9546,39.9651,232700.0
2007-03-27 15:45:00,75.83,75.84,75.73,75.75,314600.0,39.9651,39.9704,39.9124,39.923,314600.0
2007-03-27 15:50:00,75.74,75.83,75.72,75.74,300500.0,39.9177,39.9651,39.9072,39.9177,300500.0
2007-03-27 15:55:00,75.75,75.82,75.71,75.73,495000.0,39.923,39.9599,39.9019,39.9124,495000.0
2007-03-28 09:30:00,76.21,76.25,75.75,75.86,1270800.0,40.1654,40.1865,39.923,39.981,1270800.0
2007-03-28 09:35:00,75.85,75.88,75.66,75.82,677200.0,39.9757,39.9915,39.8755,39.9599,677200.0
2007-03-28 09:40:00,75.82,76.03,75.8,76.0,798300.0,39.9599,40.0705,39.9493,40.0547,798300.0
2007-03-28 09:45:00,75.97,76.03,75.95,76.03,448900.0,40.0389,40.0705,40.0284,40.0705,448900.0
2007-03-28 09:50:00,76.02,76.05,75.87,75.92,411200.0,40.0653,40.0811,39.9862,40.0126,411200.0
2007-03-28 09:55:00,75.92,75.94,75.8,75.87,430800.0,40.0126,40.0231,39.9493,39.9862,430800.0
2007-03-28 10:00:00,75.87,75.99,75.87,75.98,342600.0,39.9862,40.0495,39.9862,40.0442,342600.0
2007-03-28 10:05:00,75.98,76.11,75.94,76.11,425200.0,40.0442,40.1127,40.0231,40.1127,425200.0
2007-03-28 10:10:00,76.11,76.11,75.98,76.0,431500.0,40.1127,40.1127,40.0442,40.0547,431500.0
2007-03-28 10:15:00,76.0,76.08,75.97,76.07,216100.0,40.0547,40.0969,40.0389,40.0916,216100.0
2007-03-28 10:20:00,76.07,76.14,76.0,76.13,263700.0,40.0916,40.1285,40.0547,40.1233,263700.0
2007-03-28 10:25:00,76.13,76.17,76.01,76.02,283800.0,40.1233,40.1443,40.06,40.0653,283800.0
2007-03-28 10:30:00,76.02,76.03,75.72,75.74,767100.0,40.0653,40.0705,39.9072,39.9177,767100.0
2007-03-28 10:35:00,75.71,75.84,75.62,75.66,588300.0,39.9019,39.9704,39.8545,39.8755,588300.0
2007-03-28 10:40:00,75.67,75.72,75.41,75.41,413200.0,39.8808,39.9072,39.7438,39.7438,413200.0
2007-03-28 10:45:00,75.41,75.54,75.21,75.43,588200.0,39.7438,39.8123,39.6384,39.7543,588200.0
2007-03-28 10:50:00,75.43,75.64,75.42,75.5,354100.0,39.7543,39.865,39.7491,39.7912,354100.0
2007-03-28 10:55:00,75.5,75.74,75.48,75.71,396500.0,39.7912,39.9177,39.7807,39.9019,396500.0
2007-03-28 11:00:00,75.7,75.9,75.63,75.9,558700.0,39.8966,40.002,39.8597,40.002,558700.0
2007-03-28 11:05:00,75.9,76.02,75.84,76.0,550400.0,40.002,40.0653,39.9704,40.0547,550400.0
2007-03-28 11:10:00,76.01,76.09,75.89,75.93,300900.0,40.06,40.1022,39.9968,40.0178,300900.0
2007-03-28 11:15:00,75.93,76.09,75.9,76.04,296100.0,40.0178,40.1022,40.002,40.0758,296100.0
2007-03-28 11:20:00,76.04,76.05,75.75,75.88,397000.0,40.0758,40.0811,39.923,39.9915,397000.0
2007-03-28 11:25:00,75.88,75.95,75.81,75.87,236300.0,39.9915,40.0284,39.9546,39.9862,236300.0
2007-03-28 11:30:00,75.87,75.88,75.79,75.82,158400.0,39.9862,39.9915,39.9441,39.9599,158400.0
2007-03-28 11:35:00,75.82,75.84,75.76,75.82,154000.0,39.9599,39.9704,39.9282,39.9599,154000.0
2007-03-28 11:40:00,75.82,75.83,75.71,75.72,147800.0,39.9599,39.9651,39.9019,39.9072,147800.0
2007-03-28 11:45:00,75.72,75.72,75.62,75.65,178300.0,39.9072,39.9072,39.8545,39.8703,178300.0
2007-03-28 11:50:00,75.65,75.66,75.53,75.65,150600.0,39.8703,39.8755,39.807,39.8703,150600.0
2007-03-28 11:55:00,75.66,75.69,75.56,75.57,239100.0,39.8755,39.8914,39.8228,39.8281,239100.0
2007-03-28 12:00:00,75.57,75.75,75.57,75.74,168100.0,39.8281,39.923,39.8281,39.9177,168100.0
2007-03-28 12:05:00,75.74,75.89,75.69,75.8,261200.0,39.9177,39.9968,39.8914,39.9493,261200.0
2007-03-28 12:10:00,75.8,75.87,75.74,75.85,175000.0,39.9493,39.9862,39.9177,39.9757,175000.0
2007-03-28 12:15:00,75.85,76.1,75.83,76.1,278500.0,39.9757,40.1074,39.9651,40.1074,278500.0
2007-03-28 12:20:00,76.08,76.18,75.91,75.93,344900.0,40.0969,40.1496,40.0073,40.0178,344900.0
2007-03-28 12:25:00,75.93,76.04,75.9,75.9,199100.0,40.0178,40.0758,40.002,40.002,199100.0
2007-03-28 12:30:00,75.89,75.99,75.84,75.9,137800.0,39.9968,40.0495,39.9704,40.002,137800.0
2007-03-28 12:35:00,75.9,75.96,75.85,75.89,81000.0,40.002,40.0337,39.9757,39.9968,81000.0
2007-03-28 12:40:00,75.89,75.9,75.82,75.87,84800.0,39.9968,40.002,39.9599,39.9862,84800.0
2007-03-28 12:45:00,75.87,75.91,75.64,75.86,108200.0,39.9862,40.0073,39.865,39.981,108200.0
2007-03-28 12:50:00,75.87,75.9,75.74,75.83,113700.0,39.9862,40.002,39.9177,39.9651,113700.0
2007-03-28 12:55:00,75.82,75.88,75.78,75.87,50300.0,39.9599,39.9915,39.9388,39.9862,50300.0
2007-03-28 13:00:00,75.87,75.9,75.83,75.87,117700.0,39.9862,40.002,39.9651,39.9862,117700.0
2007-03-28 13:05:00,75.87,75.9,75.84,75.85,88500.0,39.9862,40.002,39.9704,39.9757,88500.0
2007-03-28 13:10:00,75.86,75.89,75.75,75.79,170900.0,39.981,39.9968,39.923,39.9441,170900.0
2007-03-28 13:15:00,75.79,75.85,75.77,75.8,111900.0,39.9441,39.9757,39.9335,39.9493,111900.0
2007-03-28 13:20:00,75.8,75.85,75.77,75.78,124300.0,39.9493,39.9757,39.9335,39.9388,124300.0
2007-03-28 13:25:00,75.78,75.79,75.76,75.76,33700.0,39.9388,39.9441,39.9282,39.9282,33700.0
2007-03-28 13:30:00,75.76,75.81,75.76,75.79,89700.0,39.9282,39.9546,39.9282,39.9441,89700.0
2007-03-28 13:35:00,75.78,75.87,75.75,75.85,175400.0,39.9388,39.9862,39.923,39.9757,175400.0
2007-03-28 13:40:00,75.85,75.94,75.82,75.91,110500.0,39.9757,40.0231,39.9599,40.0073,110500.0
2007-03-28 13:45:00,75.9,75.91,75.83,75.89,88500.0,40.002,40.0073,39.9651,39.9968,88500.0
2007-03-28 13:50:00,75.89,75.9,75.65,75.69,230700.0,39.9968,40.002,39.8703,39.8914,230700.0
2007-03-28 13:55:00,75.7,75.79,75.64,75.73,146800.0,39.8966,39.9441,39.865,39.9124,146800.0
2007-03-28 14:00:00,75.74,75.87,75.74,75.79,156800.0,39.9177,39.9862,39.9177,39.9441,156800.0
2007-03-28 14:05:00,75.79,75.8,75.64,75.65,203600.0,39.9441,39.9493,39.865,39.8703,203600.0
2007-03-28 14:10:00,75.65,75.69,75.42,75.48,499200.0,39.8703,39.8914,39.7491,39.7807,499200.0
2007-03-28 14:15:00,75.49,75.51,75.33,75.49,384300.0,39.7859,39.7965,39.7016,39.7859,384300.0
2007-03-28 14:20:00,75.49,75.55,75.39,75.44,308700.0,39.7859,39.8176,39.7332,39.7596,308700.0
2007-03-28 14:25:00,75.44,75.57,75.43,75.55,165900.0,39.7596,39.8281,39.7543,39.8176,165900.0
2007-03-28 14:30:00,75.54,75.6,75.48,75.6,175400.0,39.8123,39.8439,39.7807,39.8439,175400.0
2007-03-28 14:35:00,75.6,75.61,75.48,75.49,159900.0,39.8439,39.8492,39.7807,39.7859,159900.0
2007-03-28 14:40:00,75.5,75.53,75.45,75.46,163200.0,39.7912,39.807,39.7649,39.7701,163200.0
2007-03-28 14:45:00,75.46,75.46,75.34,75.41,225500.0,39.7701,39.7701,39.7069,39.7438,225500.0
2007-03-28 14:50:00,75.41,75.41,75.28,75.35,178100.0,39.7438,39.7438,39.6753,39.7122,178100.0
2007-03-28 14:55:00,75.35,75.45,75.34,75.42,173400.0,39.7122,39.7649,39.7069,39.7491,173400.0
2007-03-28 15:00:00,75.42,75.53,75.41,75.52,290300.0,39.7491,39.807,39.7438,39.8018,290300.0
2007-03-28 15:05:00,75.5,75.52,75.45,75.48,128900.0,39.7912,39.8018,39.7649,39.7807,128900.0
2007-03-28 15:10:00,75.49,75.5,75.46,75.47,160700.0,39.7859,39.7912,39.7701,39.7754,160700.0
2007-03-28 15:15:00,75.47,75.53,75.45,75.52,214800.0,39.7754,39.807,39.7649,39.8018,214800.0
2007-03-28 15:20:00,75.51,75.63,75.47,75.58,302800.0,39.7965,39.8597,39.7754,39.8334,302800.0
2007-03-28 15:25:00,75.58,75.78,75.57,75.74,344400.0,39.8334,39.9388,39.8281,39.9177,344400.0
2007-03-28 15:30:00,75.74,75.78,75.7,75.77,278500.0,39.9177,39.9388,39.8966,39.9335,278500.0
2007-03-28 15:35:00,75.78,75.84,75.74,75.81,291100.0,39.9388,39.9704,39.9177,39.9546,291100.0
2007-03-28 15:40:00,75.81,75.85,75.81,75.81,189300.0,39.9546,39.9757,39.9546,39.9546,189300.0
2007-03-28 15:45:00,75.81,75.81,75.74,75.76,278100.0,39.9546,39.9546,39.9177,39.9282,278100.0
2007-03-28 15:50:00,75.76,75.77,75.63,75.64,243000.0,39.9282,39.9335,39.8597,39.865,243000.0
2007-03-28 15:55:00,75.64,75.7,75.5,75.56,636200.0,39.865,39.8966,39.7912,39.8228,636200.0
2007-03-29 09:30:00,75.83,76.07,75.83,75.94,669300.0,39.9651,40.0916,39.9651,40.0231,669300.0
2007-03-29 09:35:00,75.94,75.99,75.83,75.9,294600.0,40.0231,40.0495,39.9651,40.002,294600.0
2007-03-29 09:40:00,75.9,75.93,75.85,75.87,196400.0,40.002,40.0178,39.9757,39.9862,196400.0
2007-03-29 09:45:00,75.87,75.91,75.77,75.85,247800.0,39.9862,40.0073,39.9335,39.9757,247800.0
2007-03-29 09:50:00,75.85,75.86,75.75,75.75,227400.0,39.9757,39.981,39.923,39.923,227400.0
2007-03-29 09:55:00,75.75,75.83,75.7,75.71,306700.0,39.923,39.9651,39.8966,39.9019,306700.0
2007-03-29 10:00:00,75.7,75.82,75.68,75.82,330400.0,39.8966,39.9599,39.8861,39.9599,330400.0
2007-03-29 10:05:00,75.82,75.93,75.81,75.86,265900.0,39.9599,40.0178,39.9546,39.981,265900.0
2007-03-29 10:10:00,75.86,75.94,75.86,75.94,149700.0,39.981,40.0231,39.981,40.0231,149700.0
2007-03-29 10:15:00,75.94,75.99,75.89,75.96,232500.0,40.0231,40.0495,39.9968,40.0337,232500.0
2007-03-29 10:20:00,75.95,75.98,75.89,75.9,197300.0,40.0284,40.0442,39.9968,40.002,197300.0
2007-03-29 10:25:00,75.9,75.93,75.82,75.83,141000.0,40.002,40.0178,39.9599,39.9651,141000.0
2007-03-29 10:30:00,75.83,75.89,75.74,75.84,266200.0,39.9651,39.9968,39.9177,39.9704,266200.0
2007-03-29 10:35:00,75.83,75.84,75.76,75.82,183700.0,39.9651,39.9704,39.9282,39.9599,183700.0
2007-03-29 10:40:00,75.82,75.82,75.57,75.6,342600.0,39.9599,39.9599,39.8281,39.8439,342600.0
2007-03-29 10:45:00,75.6,75.69,75.58,75.65,303700.0,39.8439,39.8914,39.8334,39.8703,303700.0
2007-03-29 10:50:00,75.65,75.75,75.61,75.7,314700.0,39.8703,39.923,39.8492,39.8966,314700.0
2007-03-29 10:55:00,75.7,75.75,75.6,75.6,245900.0,39.8966,39.923,39.8439,39.8439,245900.0
2007-03-29 11:00:00,75.59,75.69,75.58,75.62,210100.0,39.8387,39.8914,39.8334,39.8545,210100.0
2007-03-29 11:05:00,75.62,75.78,75.62,75.71,227200.0,39.8545,39.9388,39.8545,39.9019,227200.0
2007-03-29 11:10:00,75.71,75.84,75.68,75.81,284400.0,39.9019,39.9704,39.8861,39.9546,284400.0
2007-03-29 11:15:00,75.82,75.93,75.8,75.92,208800.0,39.9599,40.0178,39.9493,40.0126,208800.0
2007-03-29 11:20:00,75.92,76.0,75.89,75.95,293200.0,40.0126,40.0547,39.9968,40.0284,293200.0
2007-03-29 11:25:00,75.95,76.0,75.88,75.98,178600.0,40.0284,40.0547,39.9915,40.0442,178600.0
2007-03-29 11:30:00,75.98,76.0,75.92,75.92,93900.0,40.0442,40.0547,40.0126,40.0126,93900.0
2007-03-29 11:35:00,75.92,75.96,75.86,75.9,142700.0,40.0126,40.0337,39.981,40.002,142700.0
2007-03-29 11:40:00,75.91,75.93,75.86,75.86,115500.0,40.0073,40.0178,39.981,39.981,115500.0
2007-03-29 11:45:00,75.86,75.92,75.71,75.73,264300.0,39.981,40.0126,39.9019,39.9124,264300.0
2007-03-29 11:50:00,75.74,75.79,75.66,75.75,269700.0,39.9177,39.9441,39.8755,39.923,269700.0
2007-03-29 11:55:00,75.76,75.95,75.72,75.75,431600.0,39.9282,40.0284,39.9072,39.923,431600.0
2007-03-29 12:00:00,75.75,75.87,75.72,75.83,197000.0,39.923,39.9862,39.9072,39.9651,197000.0
2007-03-29 12:05:00,75.83,75.98,75.83,75.92,239200.0,39.9651,40.0442,39.9651,40.0126,239200.0
2007-03-29 12:10:00,75.92,75.96,75.87,75.95,149500.0,40.0126,40.0337,39.9862,40.0284,149500.0
2007-03-29 12:15:00,75.95,76.0,75.89,76.0,168800.0,40.0284,40.0547,39.9968,40.0547,168800.0
2007-03-29 12:20:00,75.99,76.02,75.9,75.98,242700.0,40.0495,40.0653,40.002,40.0442,242700.0
2007-03-29 12:25:00,75.97,76.06,75.92,76.03,210100.0,40.0389,40.0864,40.0126,40.0705,210100.0
2007-03-29 12:30:00,76.03,76.05,75.83,75.85,209800.0,40.0705,40.0811,39.9651,39.9757,209800.0
2007-03-29 12:35:00,75.85,75.91,75.81,75.88,201300.0,39.9757,40.0073,39.9546,39.9915,201300.0
2007-03-29 12:40:00,75.88,75.93,75.88,75.9,81000.0,39.9915,40.0178,39.9915,40.002,81000.0
2007-03-29 12:45:00,75.91,76.03,75.9,76.01,142800.0,40.0073,40.0705,40.002,40.06,142800.0
2007-03-29 12:50:00,76.02,76.07,75.97,76.0,183400.0,40.0653,40.0916,40.0389,40.0547,183400.0
2007-03-29 12:55:00,75.99,76.17,75.94,76.16,301600.0,40.0495,40.1443,40.0231,40.1391,301600.0
2007-03-29 13:00:00,76.16,76.17,76.11,76.11,396600.0,40.1391,40.1443,40.1127,40.1127,396600.0
2007-03-29 13:05:00,76.11,76.22,76.1,76.22,166700.0,40.1127,40.1707,40.1074,40.1707,166700.0
2007-03-29 13:10:00,76.22,76.23,76.17,76.17,121900.0,40.1707,40.176,40.1443,40.1443,121900.0
2007-03-29 13:15:00,76.17,76.23,75.94,76.02,432900.0,40.1443,40.176,40.0231,40.0653,432900.0
2007-03-29 13:20:00,76.0,76.09,75.9,76.04,378500.0,40.0547,40.1022,40.002,40.0758,378500.0
2007-03-29 13:25:00,76.05,76.09,76.0,76.09,123600.0,40.0811,40.1022,40.0547,40.1022,123600.0
2007-03-29 13:30:00,76.09,76.17,76.06,76.12,174300.0,40.1022,40.1443,40.0864,40.118,174300.0
2007-03-29 13:35:00,76.12,76.15,76.08,76.1,142200.0,40.118,40.1338,40.0969,40.1074,142200.0
2007-03-29 13:40:00,76.1,76.12,76.05,76.06,124200.0,40.1074,40.118,40.0811,40.0864,124200.0
2007-03-29 13:45:00,76.06,76.06,75.91,75.95,142600.0,40.0864,40.0864,40.0073,40.0284,142600.0
2007-03-29 13:50:00,75.95,75.96,75.93,75.93,162100.0,40.0284,40.0337,40.0178,40.0178,162100.0
2007-03-29 13:55:00,75.93,75.94,75.71,75.81,453600.0,40.0178,40.0231,39.9019,39.9546,453600.0
2007-03-29 14:00:00,75.82,75.88,75.75,75.86,207200.0,39.9599,39.9915,39.923,39.981,207200.0
2007-03-29 14:05:00,75.86,75.86,75.68,75.76,285000.0,39.981,39.981,39.8861,39.9282,285000.0
2007-03-29 14:10:00,75.76,75.84,75.75,75.79,210800.0,39.9282,39.9704,39.923,39.9441,210800.0
2007-03-29 14:15:00,75.79,75.8,75.7,75.78,186100.0,39.9441,39.9493,39.8966,39.9388,186100.0
2007-03-29 14:20:00,75.79,75.85,75.73,75.85,168100.0,39.9441,39.9757,39.9124,39.9757,168100.0
2007-03-29 14:25:00,75.85,75.89,75.73,75.75,165200.0,39.9757,39.9968,39.9124,39.923,165200.0
2007-03-29 14:30:00,75.74,75.74,75.61,75.66,205000.0,39.9177,39.9177,39.8492,39.8755,205000.0
2007-03-29 14:35:00,75.66,75.75,75.62,75.74,185400.0,39.8755,39.923,39.8545,39.9177,185400.0
2007-03-29 14:40:00,75.74,75.78,75.67,75.72,220100.0,39.9177,39.9388,39.8808,39.9072,220100.0
2007-03-29 14:45:00,75.73,75.84,75.64,75.83,239100.0,39.9124,39.9704,39.865,39.9651,239100.0
2007-03-29 14:50:00,75.84,75.89,75.79,75.79,143400.0,39.9704,39.9968,39.9441,39.9441,143400.0
2007-03-29 14:55:00,75.79,75.88,75.79,75.87,170700.0,39.9441,39.9915,39.9441,39.9862,170700.0
2007-03-29 15:00:00,75.87,75.92,75.75,75.78,298300.0,39.9862,40.0126,39.923,39.9388,298300.0
2007-03-29 15:05:00,75.79,75.85,75.77,75.81,177300.0,39.9441,39.9757,39.9335,39.9546,177300.0
2007-03-29 15:10:00,75.81,76.0,75.81,76.0,262300.0,39.9546,40.0547,39.9546,40.0547,262300.0
2007-03-29 15:15:00,76.0,76.09,75.98,76.07,335900.0,40.0547,40.1022,40.0442,40.0916,335900.0
2007-03-29 15:20:00,76.07,76.12,76.05,76.1,220500.0,40.0916,40.118,40.0811,40.1074,220500.0
2007-03-29 15:25:00,76.11,76.17,76.07,76.12,181600.0,40.1127,40.1443,40.0916,40.118,181600.0
2007-03-29 15:30:00,76.12,76.17,76.12,76.15,207800.0,40.118,40.1443,40.118,40.1338,207800.0
2007-03-29 15:35:00,76.14,76.18,76.13,76.15,270800.0,40.1285,40.1496,40.1233,40.1338,270800.0
2007-03-29 15:40:00,76.15,76.28,76.14,76.23,572100.0,40.1338,40.2023,40.1285,40.176,572100.0
2007-03-29 15:45:00,76.23,76.29,76.2,76.28,377700.0,40.176,40.2076,40.1601,40.2023,377700.0
2007-03-29 15:50:00,76.27,76.27,76.2,76.23,339900.0,40.197,40.197,40.1601,40.176,339900.0
2007-03-29 15:55:00,76.22,76.29,76.21,76.22,563800.0,40.1707,40.2076,40.1654,40.1707,563800.0
2007-03-30 09:30:00,76.24,76.28,76.02,76.06,508500.0,40.1812,40.2023,40.0653,40.0864,508500.0
2007-03-30 09:35:00,76.06,76.07,75.98,76.01,260600.0,40.0864,40.0916,40.0442,40.06,260600.0
2007-03-30 09:40:00,76.01,76.17,75.96,76.06,340300.0,40.06,40.1443,40.0337,40.0864,340300.0
2007-03-30 09:45:00,76.06,76.19,76.03,76.06,268300.0,40.0864,40.1549,40.0705,40.0864,268300.0
2007-03-30 09:50:00,76.05,76.14,76.02,76.02,278900.0,40.0811,40.1285,40.0653,40.0653,278900.0
2007-03-30 09:55:00,76.02,76.1,75.95,75.96,324600.0,40.0653,40.1074,40.0284,40.0337,324600.0
2007-03-30 10:00:00,75.96,76.23,75.96,76.21,300400.0,40.0337,40.176,40.0337,40.1654,300400.0
2007-03-30 10:05:00,76.21,76.28,76.12,76.28,328800.0,40.1654,40.2023,40.118,40.2023,328800.0
2007-03-30 10:10:00,76.27,76.35,76.21,76.22,218400.0,40.197,40.2392,40.1654,40.1707,218400.0
2007-03-30 10:15:00,76.22,76.26,76.11,76.15,191200.0,40.1707,40.1918,40.1127,40.1338,191200.0
2007-03-30 10:20:00,76.14,76.19,76.07,76.09,211300.0,40.1285,40.1549,40.0916,40.1022,211300.0
2007-03-30 10:25:00,76.1,76.22,76.08,76.18,190600.0,40.1074,40.1707,40.0969,40.1496,190600.0
2007-03-30 10:30:00,76.18,76.19,76.05,76.12,171200.0,40.1496,40.1549,40.0811,40.118,171200.0
2007-03-30 10:35:00,76.12,76.16,76.04,76.05,174600.0,40.118,40.1391,40.0758,40.0811,174600.0
2007-03-30 10:40:00,76.05,76.07,75.93,75.93,215800.0,40.0811,40.0916,40.0178,40.0178,215800.0
2007-03-30 10:45:00,75.94,76.06,75.91,76.02,262900.0,40.0231,40.0864,40.0073,40.0653,262900.0
2007-03-30 10:50:00,76.03,76.13,76.02,76.1,185400.0,40.0705,40.1233,40.0653,40.1074,185400.0
2007-03-30 10:55:00,76.11,76.18,76.05,76.16,185000.0,40.1127,40.1496,40.0811,40.1391,185000.0
2007-03-30 11:00:00,76.15,76.21,76.07,76.07,180400.0,40.1338,40.1654,40.0916,40.0916,180400.0
2007-03-30 11:05:00,76.08,76.13,76.03,76.06,147900.0,40.0969,40.1233,40.0705,40.0864,147900.0
2007-03-30 11:10:00,76.05,76.15,75.9,75.92,319100.0,40.0811,40.1338,40.002,40.0126,319100.0
2007-03-30 11:15:00,75.92,75.94,75.85,75.88,437300.0,40.0126,40.0231,39.9757,39.9915,437300.0
2007-03-30 11:20:00,75.88,76.16,75.75,75.76,263100.0,39.9915,40.1391,39.923,39.9282,263100.0
2007-03-30 11:25:00,75.76,75.78,75.46,75.55,606400.0,39.9282,39.9388,39.7701,39.8176,606400.0
2007-03-30 11:30:00,75.55,75.72,75.51,75.68,389800.0,39.8176,39.9072,39.7965,39.8861,389800.0
2007-03-30 11:35:00,75.68,75.77,75.54,75.58,377700.0,39.8861,39.9335,39.8123,39.8334,377700.0
2007-03-30 11:40:00,75.59,75.61,75.21,75.41,528100.0,39.8387,39.8492,39.6384,39.7438,528100.0
2007-03-30 11:45:00,75.41,75.43,74.94,75.14,741000.0,39.7438,39.7543,39.4961,39.6015,741000.0
2007-03-30 11:50:00,75.15,75.42,75.13,75.35,678400.0,39.6068,39.7491,39.5962,39.7122,678400.0
2007-03-30 11:55:00,75.35,75.54,75.35,75.49,397400.0,39.7122,39.8123,39.7122,39.7859,397400.0
2007-03-30 12:00:00,75.48,75.56,75.38,75.55,434100.0,39.7807,39.8228,39.728,39.8176,434100.0
2007-03-30 12:05:00,75.55,75.65,75.45,75.62,229400.0,39.8176,39.8703,39.7649,39.8545,229400.0
2007-03-30 12:10:00,75.63,75.67,75.61,75.65,238300.0,39.8597,39.8808,39.8492,39.8703,238300.0
2007-03-30 12:15:00,75.65,75.77,75.62,75.73,284500.0,39.8703,39.9335,39.8545,39.9124,284500.0
2007-03-30 12:20:00,75.74,75.75,75.61,75.63,146400.0,39.9177,39.923,39.8492,39.8597,146400.0
2007-03-30 12:25:00,75.63,75.68,75.41,75.47,260400.0,39.8597,39.8861,39.7438,39.7754,260400.0
2007-03-30 12:30:00,75.46,75.57,75.42,75.44,250400.0,39.7701,39.8281,39.7491,39.7596,250400.0
2007-03-30 12:35:00,75.44,75.5,75.41,75.46,87000.0,39.7596,39.7912,39.7438,39.7701,87000.0
2007-03-30 12:40:00,75.46,75.51,75.45,75.46,134900.0,39.7701,39.7965,39.7649,39.7701,134900.0
2007-03-30 12:45:00,75.46,75.46,75.31,75.39,199400.0,39.7701,39.7701,39.6911,39.7332,199400.0
2007-03-30 12:50:00,75.39,75.47,75.29,75.29,152300.0,39.7332,39.7754,39.6805,39.6805,152300.0
2007-03-30 12:55:00,75.29,75.37,75.19,75.37,214700.0,39.6805,39.7227,39.6278,39.7227,214700.0
2007-03-30 13:00:00,75.37,75.5,75.27,75.38,258700.0,39.7227,39.7912,39.67,39.728,258700.0
2007-03-30 13:05:00,75.38,75.55,75.35,75.42,321800.0,39.728,39.8176,39.7122,39.7491,321800.0
2007-03-30 13:10:00,75.42,75.48,75.36,75.37,114200.0,39.7491,39.7807,39.7174,39.7227,114200.0
2007-03-30 13:15:00,75.36,75.46,75.35,75.45,90200.0,39.7174,39.7701,39.7122,39.7649,90200.0
2007-03-30 13:20:00,75.44,75.44,75.34,75.4,101100.0,39.7596,39.7596,39.7069,39.7385,101100.0
2007-03-30 13:25:00,75.4,75.43,75.32,75.34,159600.0,39.7385,39.7543,39.6964,39.7069,159600.0
2007-03-30 13:30:00,75.34,75.44,75.2,75.28,281000.0,39.7069,39.7596,39.6331,39.6753,281000.0
2007-03-30 13:35:00,75.28,75.3,75.17,75.25,121700.0,39.6753,39.6858,39.6173,39.6595,121700.0
2007-03-30 13:40:00,75.25,75.36,75.19,75.36,260500.0,39.6595,39.7174,39.6278,39.7174,260500.0
2007-03-30 13:45:00,75.37,75.38,75.24,75.28,242300.0,39.7227,39.728,39.6542,39.6753,242300.0
2007-03-30 13:50:00,75.28,75.38,75.2,75.33,97400.0,39.6753,39.728,39.6331,39.7016,97400.0
2007-03-30 13:55:00,75.33,75.38,75.29,75.35,89200.0,39.7016,39.728,39.6805,39.7122,89200.0
2007-03-30 14:00:00,75.36,75.42,75.26,75.37,205800.0,39.7174,39.7491,39.6647,39.7227,205800.0
2007-03-30 14:05:00,75.37,75.4,75.33,75.4,69900.0,39.7227,39.7385,39.7016,39.7385,69900.0
2007-03-30 14:10:00,75.39,75.48,75.39,75.48,128700.0,39.7332,39.7807,39.7332,39.7807,128700.0
2007-03-30 14:15:00,75.48,75.55,75.48,75.54,131900.0,39.7807,39.8176,39.7807,39.8123,131900.0
2007-03-30 14:20:00,75.54,75.6,75.48,75.54,143600.0,39.8123,39.8439,39.7807,39.8123,143600.0
2007-03-30 14:25:00,75.54,75.72,75.54,75.65,194500.0,39.8123,39.9072,39.8123,39.8703,194500.0
2007-03-30 14:30:00,75.64,75.67,75.63,75.64,108600.0,39.865,39.8808,39.8597,39.865,108600.0
2007-03-30 14:35:00,75.64,75.81,75.64,75.67,207800.0,39.865,39.9546,39.865,39.8808,207800.0
2007-03-30 14:40:00,75.68,75.69,75.59,75.66,247400.0,39.8861,39.8914,39.8387,39.8755,247400.0
2007-03-30 14:45:00,75.66,75.71,75.65,75.65,88600.0,39.8755,39.9019,39.8703,39.8703,88600.0
2007-03-30 14:50:00,75.65,75.67,75.55,75.58,143600.0,39.8703,39.8808,39.8176,39.8334,143600.0
2007-03-30 14:55:00,75.58,75.65,75.54,75.65,141700.0,39.8334,39.8703,39.8123,39.8703,141700.0
2007-03-30 15:00:00,75.65,75.67,75.56,75.58,110100.0,39.8703,39.8808,39.8228,39.8334,110100.0
2007-03-30 15:05:00,75.59,75.62,75.56,75.57,129200.0,39.8387,39.8545,39.8228,39.8281,129200.0
2007-03-30 15:10:00,75.58,75.64,75.51,75.64,208900.0,39.8334,39.865,39.7965,39.865,208900.0
2007-03-30 15:15:00,75.64,75.74,75.63,75.73,228300.0,39.865,39.9177,39.8597,39.9124,228300.0
2007-03-30 15:20:00,75.74,75.8,75.73,75.76,189800.0,39.9177,39.9493,39.9124,39.9282,189800.0
2007-03-30 15:25:00,75.76,75.76,75.72,75.73,225200.0,39.9282,39.9282,39.9072,39.9124,225200.0
2007-03-30 15:30:00,75.73,75.74,75.63,75.63,384800.0,39.9124,39.9177,39.8597,39.8597,384800.0
2007-03-30 15:35:00,75.63,75.67,75.57,75.58,279000.0,39.8597,39.8808,39.8281,39.8334,279000.0
2007-03-30 15:40:00,75.58,75.66,75.58,75.62,382000.0,39.8334,39.8755,39.8334,39.8545,382000.0
2007-03-30 15:45:00,75.62,75.69,75.6,75.68,246400.0,39.8545,39.8914,39.8439,39.8861,246400.0
2007-03-30 15:50:00,75.67,75.67,75.52,75.53,448400.0,39.8808,39.8808,39.8018,39.807,448400.0
2007-03-30 15:55:00,75.53,75.56,75.36,75.42,784200.0,39.807,39.8228,39.7174,39.7491,784200.0
2007-04-02 09:30:00,75.35,75.72,75.35,75.69,525600.0,39.7122,39.9072,39.7122,39.8914,525600.0
2007-04-02 09:35:00,75.69,75.9,75.66,75.83,353200.0,39.8914,40.002,39.8755,39.9651,353200.0
2007-04-02 09:40:00,75.83,75.88,75.69,75.86,385900.0,39.9651,39.9915,39.8914,39.981,385900.0
2007-04-02 09:45:00,75.86,75.88,75.71,75.77,313800.0,39.981,39.9915,39.9019,39.9335,313800.0
2007-04-02 09:50:00,75.78,75.85,75.68,75.72,202700.0,39.9388,39.9757,39.8861,39.9072,202700.0
2007-04-02 09:55:00,75.72,75.73,75.61,75.66,305300.0,39.9072,39.9124,39.8492,39.8755,305300.0
2007-04-02 10:00:00,75.66,75.66,75.47,75.53,574900.0,39.8755,39.8755,39.7754,39.807,574900.0
2007-04-02 10:05:00,75.53,75.61,75.4,75.55,513800.0,39.807,39.8492,39.7385,39.8176,513800.0
2007-04-02 10:10:00,75.55,75.65,75.48,75.6,390500.0,39.8176,39.8703,39.7807,39.8439,390500.0
2007-04-02 10:15:00,75.6,75.62,75.47,75.53,316400.0,39.8439,39.8545,39.7754,39.807,316400.0
2007-04-02 10:20:00,75.52,75.53,75.33,75.39,248500.0,39.8018,39.807,39.7016,39.7332,248500.0
2007-04-02 10:25:00,75.39,75.46,75.28,75.3,214500.0,39.7332,39.7701,39.6753,39.6858,214500.0
2007-04-02 10:30:00,75.3,75.43,75.3,75.36,259900.0,39.6858,39.7543,39.6858,39.7174,259900.0
2007-04-02 10:35:00,75.37,75.44,75.35,75.44,205900.0,39.7227,39.7596,39.7122,39.7596,205900.0
2007-04-02 10:40:00,75.44,75.5,75.33,75.35,194200.0,39.7596,39.7912,39.7016,39.7122,194200.0
2007-04-02 10:45:00,75.35,75.5,75.31,75.46,201300.0,39.7122,39.7912,39.6911,39.7701,201300.0
2007-04-02 10:50:00,75.46,75.7,75.44,75.67,289400.0,39.7701,39.8966,39.7596,39.8808,289400.0
2007-04-02 10:55:00,75.67,75.83,75.66,75.77,415100.0,39.8808,39.9651,39.8755,39.9335,415100.0
2007-04-02 11:00:00,75.77,76.0,75.77,75.95,323400.0,39.9335,40.0547,39.9335,40.0284,323400.0
2007-04-02 11:05:00,75.94,75.97,75.85,75.85,228700.0,40.0231,40.0389,39.9757,39.9757,228700.0
2007-04-02 11:10:00,75.85,75.92,75.82,75.91,211300.0,39.9757,40.0126,39.9599,40.0073,211300.0
2007-04-02 11:15:00,75.91,75.95,75.9,75.92,178800.0,40.0073,40.0284,40.002,40.0126,178800.0
2007-04-02 11:20:00,75.92,75.96,75.89,75.95,125400.0,40.0126,40.0337,39.9968,40.0284,125400.0
2007-04-02 11:25:00,75.95,76.0,75.94,75.97,231900.0,40.0284,40.0547,40.0231,40.0389,231900.0
2007-04-02 11:30:00,75.96,75.99,75.94,75.94,162700.0,40.0337,40.0495,40.0231,40.0231,162700.0
2007-04-02 11:35:00,75.94,76.0,75.92,75.99,119000.0,40.0231,40.0547,40.0126,40.0495,119000.0
2007-04-02 11:40:00,75.98,76.04,75.95,75.97,225000.0,40.0442,40.0758,40.0284,40.0389,225000.0
2007-04-02 11:45:00,75.97,75.99,75.88,75.9,196400.0,40.0389,40.0495,39.9915,40.002,196400.0
2007-04-02 11:50:00,75.9,75.91,75.85,75.89,186700.0,40.002,40.0073,39.9757,39.9968,186700.0
2007-04-02 11:55:00,75.9,75.97,75.87,75.96,127300.0,40.002,40.0389,39.9862,40.0337,127300.0
2007-04-02 12:00:00,75.95,76.04,75.91,76.04,162000.0,40.0284,40.0758,40.0073,40.0758,162000.0
2007-04-02 12:05:00,76.03,76.04,76.0,76.0,152500.0,40.0705,40.0758,40.0547,40.0547,152500.0
2007-04-02 12:10:00,76.01,76.12,76.01,76.11,275900.0,40.06,40.118,40.06,40.1127,275900.0
2007-04-02 12:15:00,76.12,76.18,76.1,76.15,249400.0,40.118,40.1496,40.1074,40.1338,249400.0
2007-04-02 12:20:00,76.15,76.21,76.15,76.19,294600.0,40.1338,40.1654,40.1338,40.1549,294600.0
2007-04-02 12:25:00,76.19,76.26,76.18,76.23,198700.0,40.1549,40.1918,40.1496,40.176,198700.0
2007-04-02 12:30:00,76.23,76.26,76.18,76.2,137300.0,40.176,40.1918,40.1496,40.1601,137300.0
2007-04-02 12:35:00,76.19,76.24,76.17,76.22,97300.0,40.1549,40.1812,40.1443,40.1707,97300.0
2007-04-02 12:40:00,76.21,76.24,76.15,76.22,95700.0,40.1654,40.1812,40.1338,40.1707,95700.0
2007-04-02 12:45:00,76.23,76.3,76.2,76.23,134700.0,40.176,40.2128,40.1601,40.176,134700.0
2007-04-02 12:50:00,76.24,76.29,76.21,76.22,112800.0,40.1812,40.2076,40.1654,40.1707,112800.0
2007-04-02 12:55:00,76.22,76.26,76.18,76.23,168900.0,40.1707,40.1918,40.1496,40.176,168900.0
2007-04-02 13:00:00,76.23,76.3,76.22,76.29,220300.0,40.176,40.2128,40.1707,40.2076,220300.0
2007-04-02 13:05:00,76.29,76.3,76.26,76.28,166800.0,40.2076,40.2128,40.1918,40.2023,166800.0
2007-04-02 13:10:00,76.29,76.32,76.21,76.25,275100.0,40.2076,40.2234,40.1654,40.1865,275100.0
2007-04-02 13:15:00,76.25,76.25,76.18,76.19,175200.0,40.1865,40.1865,40.1496,40.1549,175200.0
2007-04-02 13:20:00,76.19,76.23,76.15,76.2,179300.0,40.1549,40.176,40.1338,40.1601,179300.0
2007-04-02 13:25:00,76.2,76.24,76.16,76.16,175300.0,40.1601,40.1812,40.1391,40.1391,175300.0
2007-04-02 13:30:00,76.16,76.23,76.12,76.17,154200.0,40.1391,40.176,40.118,40.1443,154200.0
2007-04-02 13:35:00,76.16,76.22,76.13,76.21,98000.0,40.1391,40.1707,40.1233,40.1654,98000.0
2007-04-02 13:40:00,76.21,76.21,76.15,76.17,73400.0,40.1654,40.1654,40.1338,40.1443,73400.0
2007-04-02 13:45:00,76.17,76.21,76.17,76.2,58800.0,40.1443,40.1654,40.1443,40.1601,58800.0
2007-04-02 13:50:00,76.21,76.24,76.19,76.21,169900.0,40.1654,40.1812,40.1549,40.1654,169900.0
2007-04-02 13:55:00,76.21,76.23,76.16,76.2,130400.0,40.1654,40.176,40.1391,40.1601,130400.0
2007-04-02 14:00:00,76.2,76.21,76.05,76.11,221000.0,40.1601,40.1654,40.0811,40.1127,221000.0
2007-04-02 14:05:00,76.1,76.13,76.06,76.09,140700.0,40.1074,40.1233,40.0864,40.1022,140700.0
2007-04-02 14:10:00,76.09,76.13,76.07,76.09,108000.0,40.1022,40.1233,40.0916,40.1022,108000.0
2007-04-02 14:15:00,76.08,76.13,75.95,75.97,298800.0,40.0969,40.1233,40.0284,40.0389,298800.0
2007-04-02 14:20:00,75.98,76.0,75.8,75.83,324500.0,40.0442,40.0547,39.9493,39.9651,324500.0
2007-04-02 14:25:00,75.84,75.87,75.76,75.85,240400.0,39.9704,39.9862,39.9282,39.9757,240400.0
2007-04-02 14:30:00,75.85,75.99,75.84,75.96,187000.0,39.9757,40.0495,39.9704,40.0337,187000.0
2007-04-02 14:35:00,75.97,76.02,75.94,75.97,129500.0,40.0389,40.0653,40.0231,40.0389,129500.0
2007-04-02 14:40:00,75.96,75.99,75.9,75.99,107600.0,40.0337,40.0495,40.002,40.0495,107600.0
2007-04-02 14:45:00,75.99,76.05,75.93,75.98,148200.0,40.0495,40.0811,40.0178,40.0442,148200.0
2007-04-02 14:50:00,75.98,76.03,75.96,76.02,87400.0,40.0442,40.0705,40.0337,40.0653,87400.0
2007-04-02 14:55:00,76.02,76.06,76.01,76.05,94300.0,40.0653,40.0864,40.06,40.0811,94300.0
2007-04-02 15:00:00,76.05,76.14,76.05,76.12,144000.0,40.0811,40.1285,40.0811,40.118,144000.0
2007-04-02 15:05:00,76.13,76.24,76.12,76.19,294200.0,40.1233,40.1812,40.118,40.1549,294200.0
2007-04-02 15:10:00,76.19,76.32,76.17,76.23,244100.0,40.1549,40.2234,40.1443,40.176,244100.0
2007-04-02 15:15:00,76.23,76.34,76.23,76.26,241200.0,40.176,40.2339,40.176,40.1918,241200.0
2007-04-02 15:20:00,76.26,76.34,76.24,76.28,181000.0,40.1918,40.2339,40.1812,40.2023,181000.0
2007-04-02 15:25:00,76.29,76.4,76.27,76.36,243500.0,40.2076,40.2656,40.197,40.2445,243500.0
2007-04-02 15:30:00,76.36,76.36,76.29,76.32,166000.0,40.2445,40.2445,40.2076,40.2234,166000.0
2007-04-02 15:35:00,76.31,76.32,76.23,76.3,158900.0,40.2181,40.2234,40.176,40.2128,158900.0
2007-04-02 15:40:00,76.3,76.31,76.21,76.22,267700.0,40.2128,40.2181,40.1654,40.1707,267700.0
2007-04-02 15:45:00,76.23,76.23,76.12,76.12,225800.0,40.176,40.176,40.118,40.118,225800.0
2007-04-02 15:50:00,76.13,76.14,76.08,76.09,232400.0,40.1233,40.1285,40.0969,40.1022,232400.0
2007-04-02 15:55:00,76.09,76.15,76.05,76.15,445400.0,40.1022,40.1338,40.0811,40.1338,445400.0
2007-04-03 09:30:00,76.1,76.14,75.81,75.93,477800.0,40.1074,40.1285,39.9546,40.0178,477800.0
2007-04-03 09:35:00,75.91,75.98,75.76,75.85,299300.0,40.0073,40.0442,39.9282,39.9757,299300.0
2007-04-03 09:40:00,75.85,75.85,75.66,75.7,360100.0,39.9757,39.9757,39.8755,39.8966,360100.0
2007-04-03 09:45:00,75.69,75.86,75.68,75.83,321400.0,39.8914,39.981,39.8861,39.9651,321400.0
2007-04-03 09:50:00,75.83,75.9,75.8,75.8,144400.0,39.9651,40.002,39.9493,39.9493,144400.0
2007-04-03 09:55:00,75.8,75.84,75.63,75.7,218500.0,39.9493,39.9704,39.8597,39.8966,218500.0
2007-04-03 10:00:00,75.7,75.9,75.68,75.89,523700.0,39.8966,40.002,39.8861,39.9968,523700.0
2007-04-03 10:05:00,75.89,75.97,75.86,75.97,293400.0,39.9968,40.0389,39.981,40.0389,293400.0
2007-04-03 10:10:00,75.97,76.04,75.86,75.88,518900.0,40.0389,40.0758,39.981,39.9915,518900.0
2007-04-03 10:15:00,75.88,75.98,75.88,75.96,202600.0,39.9915,40.0442,39.9915,40.0337,202600.0
2007-04-03 10:20:00,75.96,75.98,75.84,75.84,273700.0,40.0337,40.0442,39.9704,39.9704,273700.0
2007-04-03 10:25:00,75.84,75.9,75.81,75.87,262500.0,39.9704,40.002,39.9546,39.9862,262500.0
2007-04-03 10:30:00,75.88,75.95,75.83,75.91,169800.0,39.9915,40.0284,39.9651,40.0073,169800.0
2007-04-03 10:35:00,75.9,75.92,75.85,75.86,255900.0,40.002,40.0126,39.9757,39.981,255900.0
2007-04-03 10:40:00,75.85,75.88,75.82,75.86,374600.0,39.9757,39.9915,39.9599,39.981,374600.0
2007-04-03 10:45:00,75.87,75.9,75.8,75.88,350800.0,39.9862,40.002,39.9493,39.9915,350800.0
2007-04-03 10:50:00,75.87,75.96,75.86,75.93,230800.0,39.9862,40.0337,39.981,40.0178,230800.0
2007-04-03 10:55:00,75.93,75.95,75.9,75.94,314100.0,40.0178,40.0284,40.002,40.0231,314100.0
2007-04-03 11:00:00,75.94,75.98,75.88,75.96,216400.0,40.0231,40.0442,39.9915,40.0337,216400.0
2007-04-03 11:05:00,75.96,76.03,75.96,76.02,407600.0,40.0337,40.0705,40.0337,40.0653,407600.0
2007-04-03 11:10:00,76.02,76.15,76.01,76.12,324500.0,40.0653,40.1338,40.06,40.118,324500.0
2007-04-03 11:15:00,76.11,76.14,76.09,76.1,165500.0,40.1127,40.1285,40.1022,40.1074,165500.0
2007-04-03 11:20:00,76.1,76.19,76.08,76.13,177700.0,40.1074,40.1549,40.0969,40.1233,177700.0
2007-04-03 11:25:00,76.12,76.15,76.07,76.14,206500.0,40.118,40.1338,40.0916,40.1285,206500.0
2007-04-03 11:30:00,76.14,76.25,76.14,76.24,216600.0,40.1285,40.1865,40.1285,40.1812,216600.0
2007-04-03 11:35:00,76.24,76.35,76.22,76.32,379600.0,40.1812,40.2392,40.1707,40.2234,379600.0
2007-04-03 11:40:00,76.33,76.38,76.25,76.27,404700.0,40.2287,40.255,40.1865,40.197,404700.0
2007-04-03 11:45:00,76.28,76.29,76.24,76.27,200000.0,40.2023,40.2076,40.1812,40.197,200000.0
2007-04-03 11:50:00,76.27,76.37,76.27,76.34,233600.0,40.197,40.2497,40.197,40.2339,233600.0
2007-04-03 11:55:00,76.35,76.35,76.32,76.33,125200.0,40.2392,40.2392,40.2234,40.2287,125200.0
2007-04-03 12:00:00,76.34,76.38,76.33,76.36,303000.0,40.2339,40.255,40.2287,40.2445,303000.0
2007-04-03 12:05:00,76.36,76.45,76.34,76.44,279000.0,40.2445,40.2919,40.2339,40.2866,279000.0
2007-04-03 12:10:00,76.44,76.49,76.42,76.48,209900.0,40.2866,40.313,40.2761,40.3077,209900.0
2007-04-03 12:15:00,76.48,76.49,76.46,76.48,183400.0,40.3077,40.313,40.2972,40.3077,183400.0
2007-04-03 12:20:00,76.49,76.49,76.47,76.48,134200.0,40.313,40.313,40.3024,40.3077,134200.0
2007-04-03 12:25:00,76.49,76.58,76.48,76.54,398800.0,40.313,40.3604,40.3077,40.3393,398800.0
2007-04-03 12:30:00,76.54,76.56,76.53,76.53,169700.0,40.3393,40.3499,40.3341,40.3341,169700.0
2007-04-03 12:35:00,76.53,76.58,76.51,76.56,165500.0,40.3341,40.3604,40.3235,40.3499,165500.0
2007-04-03 12:40:00,76.56,76.61,76.55,76.57,211100.0,40.3499,40.3762,40.3446,40.3551,211100.0
2007-04-03 12:45:00,76.57,76.58,76.48,76.55,239800.0,40.3551,40.3604,40.3077,40.3446,239800.0
2007-04-03 12:50:00,76.54,76.59,76.52,76.57,145500.0,40.3393,40.3657,40.3288,40.3551,145500.0
2007-04-03 12:55:00,76.57,76.59,76.55,76.57,99200.0,40.3551,40.3657,40.3446,40.3551,99200.0
2007-04-03 13:00:00,76.57,76.63,76.51,76.63,195400.0,40.3551,40.3868,40.3235,40.3868,195400.0
2007-04-03 13:05:00,76.63,76.69,76.63,76.69,263100.0,40.3868,40.4184,40.3868,40.4184,263100.0
2007-04-03 13:10:00,76.69,76.69,76.66,76.68,141500.0,40.4184,40.4184,40.4026,40.4131,141500.0
2007-04-03 13:15:00,76.68,76.83,76.67,76.81,324000.0,40.4131,40.4922,40.4079,40.4816,324000.0
2007-04-03 13:20:00,76.81,76.92,76.81,76.85,342600.0,40.4816,40.5396,40.4816,40.5027,342600.0
2007-04-03 13:25:00,76.84,76.89,76.83,76.87,291700.0,40.4974,40.5238,40.4922,40.5133,291700.0
2007-04-03 13:30:00,76.87,76.89,76.87,76.87,161100.0,40.5133,40.5238,40.5133,40.5133,161100.0
2007-04-03 13:35:00,76.87,76.89,76.86,76.88,316700.0,40.5133,40.5238,40.508,40.5185,316700.0
2007-04-03 13:40:00,76.89,76.96,76.88,76.96,396300.0,40.5238,40.5607,40.5185,40.5607,396300.0
2007-04-03 13:45:00,76.95,76.97,76.92,76.93,278000.0,40.5554,40.566,40.5396,40.5449,278000.0
2007-04-03 13:50:00,76.94,76.97,76.9,76.95,238800.0,40.5501,40.566,40.5291,40.5554,238800.0
2007-04-03 13:55:00,76.96,76.96,76.82,76.87,199500.0,40.5607,40.5607,40.4869,40.5133,199500.0
2007-04-03 14:00:00,76.87,76.92,76.84,76.92,203200.0,40.5133,40.5396,40.4974,40.5396,203200.0
2007-04-03 14:05:00,76.91,76.91,76.85,76.86,149800.0,40.5343,40.5343,40.5027,40.508,149800.0
2007-04-03 14:10:00,76.86,76.88,76.71,76.71,309400.0,40.508,40.5185,40.4289,40.4289,309400.0
2007-04-03 14:15:00,76.72,76.73,76.65,76.7,233500.0,40.4342,40.4395,40.3973,40.4237,233500.0
2007-04-03 14:20:00,76.69,76.75,76.67,76.73,138100.0,40.4184,40.45,40.4079,40.4395,138100.0
2007-04-03 14:25:00,76.72,76.76,76.68,76.75,181900.0,40.4342,40.4553,40.4131,40.45,181900.0
2007-04-03 14:30:00,76.74,76.9,76.73,76.8,260600.0,40.4447,40.5291,40.4395,40.4764,260600.0
2007-04-03 14:35:00,76.8,76.85,76.79,76.85,161700.0,40.4764,40.5027,40.4711,40.5027,161700.0
2007-04-03 14:40:00,76.85,76.88,76.84,76.85,96700.0,40.5027,40.5185,40.4974,40.5027,96700.0
2007-04-03 14:45:00,76.85,76.85,76.8,76.81,140800.0,40.5027,40.5027,40.4764,40.4816,140800.0
2007-04-03 14:50:00,76.8,76.82,76.79,76.8,105800.0,40.4764,40.4869,40.4711,40.4764,105800.0
2007-04-03 14:55:00,76.8,76.81,76.73,76.73,104700.0,40.4764,40.4816,40.4395,40.4395,104700.0
2007-04-03 15:00:00,76.74,76.8,76.71,76.8,152000.0,40.4447,40.4764,40.4289,40.4764,152000.0
2007-04-03 15:05:00,76.8,76.86,76.79,76.85,148400.0,40.4764,40.508,40.4711,40.5027,148400.0
2007-04-03 15:10:00,76.85,76.85,76.77,76.79,207300.0,40.5027,40.5027,40.4606,40.4711,207300.0
2007-04-03 15:15:00,76.79,76.8,76.75,76.78,158200.0,40.4711,40.4764,40.45,40.4658,158200.0
2007-04-03 15:20:00,76.78,76.87,76.77,76.85,258300.0,40.4658,40.5133,40.4606,40.5027,258300.0
2007-04-03 15:25:00,76.84,76.86,76.8,76.85,175600.0,40.4974,40.508,40.4764,40.5027,175600.0
2007-04-03 15:30:00,76.85,76.86,76.82,76.84,157200.0,40.5027,40.508,40.4869,40.4974,157200.0
2007-04-03 15:35:00,76.83,76.88,76.83,76.84,267100.0,40.4922,40.5185,40.4922,40.4974,267100.0
2007-04-03 15:40:00,76.85,76.88,76.81,76.81,450600.0,40.5027,40.5185,40.4816,40.4816,450600.0
2007-04-03 15:45:00,76.82,76.83,76.68,76.69,527200.0,40.4869,40.4922,40.4131,40.4184,527200.0
2007-04-03 15:50:00,76.7,76.75,76.67,76.73,569600.0,40.4237,40.45,40.4079,40.4395,569600.0
2007-04-03 15:55:00,76.72,76.78,76.69,76.77,472000.0,40.4342,40.4658,40.4184,40.4606,472000.0
2007-04-04 09:30:00,76.59,76.59,76.33,76.37,466600.0,40.3657,40.3657,40.2287,40.2497,466600.0
2007-04-04 09:35:00,76.38,76.48,76.26,76.4,422100.0,40.255,40.3077,40.1918,40.2656,422100.0
2007-04-04 09:40:00,76.4,76.5,76.32,76.47,260500.0,40.2656,40.3183,40.2234,40.3024,260500.0
2007-04-04 09:45:00,76.47,76.55,76.43,76.51,270600.0,40.3024,40.3446,40.2814,40.3235,270600.0
2007-04-04 09:50:00,76.51,76.58,76.45,76.52,188200.0,40.3235,40.3604,40.2919,40.3288,188200.0
2007-04-04 09:55:00,76.52,76.56,76.4,76.46,184800.0,40.3288,40.3499,40.2656,40.2972,184800.0
2007-04-04 10:00:00,76.46,76.46,76.03,76.29,467300.0,40.2972,40.2972,40.0705,40.2076,467300.0
2007-04-04 10:05:00,76.29,76.41,76.23,76.27,262500.0,40.2076,40.2708,40.176,40.197,262500.0
2007-04-04 10:10:00,76.27,76.44,76.26,76.42,225400.0,40.197,40.2866,40.1918,40.2761,225400.0
2007-04-04 10:15:00,76.42,76.49,76.38,76.47,189100.0,40.2761,40.313,40.255,40.3024,189100.0
2007-04-04 10:20:00,76.47,76.66,76.45,76.66,267000.0,40.3024,40.4026,40.2919,40.4026,267000.0
2007-04-04 10:25:00,76.68,76.69,75.63,76.61,206800.0,40.4131,40.4184,39.8597,40.3762,206800.0
2007-04-04 10:30:00,76.61,76.79,76.61,76.76,543200.0,40.3762,40.4711,40.3762,40.4553,543200.0
2007-04-04 10:35:00,76.76,76.8,76.66,76.67,438900.0,40.4553,40.4764,40.4026,40.4079,438900.0
2007-04-04 10:40:00,76.67,76.71,76.62,76.69,248000.0,40.4079,40.4289,40.3815,40.4184,248000.0
2007-04-04 10:45:00,76.68,76.7,76.58,76.68,357500.0,40.4131,40.4237,40.3604,40.4131,357500.0
2007-04-04 10:50:00,76.69,76.74,76.53,76.54,319600.0,40.4184,40.4447,40.3341,40.3393,319600.0
2007-04-04 10:55:00,76.54,76.65,76.5,76.59,254900.0,40.3393,40.3973,40.3183,40.3657,254900.0
2007-04-04 11:00:00,76.61,76.66,76.5,76.58,213400.0,40.3762,40.4026,40.3183,40.3604,213400.0
2007-04-04 11:05:00,76.58,76.64,76.52,76.62,151500.0,40.3604,40.392,40.3288,40.3815,151500.0
2007-04-04 11:10:00,76.61,76.7,76.61,76.65,417800.0,40.3762,40.4237,40.3762,40.3973,417800.0
2007-04-04 11:15:00,76.64,76.68,76.64,76.65,134800.0,40.392,40.4131,40.392,40.3973,134800.0
2007-04-04 11:20:00,76.66,76.71,76.64,76.68,160100.0,40.4026,40.4289,40.392,40.4131,160100.0
2007-04-04 11:25:00,76.67,76.68,76.56,76.56,185700.0,40.4079,40.4131,40.3499,40.3499,185700.0
2007-04-04 11:30:00,76.56,76.58,76.5,76.54,217200.0,40.3499,40.3604,40.3183,40.3393,217200.0
2007-04-04 11:35:00,76.55,76.62,76.53,76.6,154300.0,40.3446,40.3815,40.3341,40.371,154300.0
2007-04-04 11:40:00,76.59,76.67,76.59,76.64,181500.0,40.3657,40.4079,40.3657,40.392,181500.0
2007-04-04 11:45:00,76.64,76.69,76.54,76.55,194600.0,40.392,40.4184,40.3393,40.3446,194600.0
2007-04-04 11:50:00,76.55,76.65,76.53,76.62,163400.0,40.3446,40.3973,40.3341,40.3815,163400.0
2007-04-04 11:55:00,76.63,76.74,76.61,76.64,147300.0,40.3868,40.4447,40.3762,40.392,147300.0
2007-04-04 12:00:00,76.65,76.78,76.62,76.76,263300.0,40.3973,40.4658,40.3815,40.4553,263300.0
2007-04-04 12:05:00,76.76,76.8,76.6,76.62,190700.0,40.4553,40.4764,40.371,40.3815,190700.0
2007-04-04 12:10:00,76.63,76.67,76.57,76.61,223800.0,40.3868,40.4079,40.3551,40.3762,223800.0
2007-04-04 12:15:00,76.61,76.74,76.58,76.74,138600.0,40.3762,40.4447,40.3604,40.4447,138600.0
2007-04-04 12:20:00,76.69,76.79,76.69,76.77,140400.0,40.4184,40.4711,40.4184,40.4606,140400.0
2007-04-04 12:25:00,76.77,76.78,76.66,76.71,89100.0,40.4606,40.4658,40.4026,40.4289,89100.0
2007-04-04 12:30:00,76.72,76.79,76.71,76.76,99400.0,40.4342,40.4711,40.4289,40.4553,99400.0
2007-04-04 12:35:00,76.76,76.8,76.74,76.8,122600.0,40.4553,40.4764,40.4447,40.4764,122600.0
2007-04-04 12:40:00,76.8,76.86,76.79,76.79,116000.0,40.4764,40.508,40.4711,40.4711,116000.0
2007-04-04 12:45:00,76.79,76.85,76.78,76.85,69400.0,40.4711,40.5027,40.4658,40.5027,69400.0
2007-04-04 12:50:00,76.85,76.94,76.85,76.91,180900.0,40.5027,40.5501,40.5027,40.5343,180900.0
2007-04-04 12:55:00,76.91,76.95,76.9,76.95,90600.0,40.5343,40.5554,40.5291,40.5554,90600.0
2007-04-04 13:00:00,76.95,76.95,76.78,76.84,263300.0,40.5554,40.5554,40.4658,40.4974,263300.0
2007-04-04 13:05:00,76.84,76.88,76.78,76.86,113200.0,40.4974,40.5185,40.4658,40.508,113200.0
2007-04-04 13:10:00,76.86,76.88,76.82,76.84,69200.0,40.508,40.5185,40.4869,40.4974,69200.0
2007-04-04 13:15:00,76.85,76.92,76.84,76.87,75000.0,40.5027,40.5396,40.4974,40.5133,75000.0
2007-04-04 13:20:00,76.87,76.92,76.87,76.9,60000.0,40.5133,40.5396,40.5133,40.5291,60000.0
2007-04-04 13:25:00,76.9,76.91,76.87,76.89,43500.0,40.5291,40.5343,40.5133,40.5238,43500.0
2007-04-04 13:30:00,76.89,76.94,76.89,76.9,112500.0,40.5238,40.5501,40.5238,40.5291,112500.0
2007-04-04 13:35:00,76.9,76.95,76.88,76.92,145600.0,40.5291,40.5554,40.5185,40.5396,145600.0
2007-04-04 13:40:00,76.92,76.94,76.84,76.92,192000.0,40.5396,40.5501,40.4974,40.5396,192000.0
2007-04-04 13:45:00,76.92,76.96,76.91,76.91,102900.0,40.5396,40.5607,40.5343,40.5343,102900.0
2007-04-04 13:50:00,76.91,76.95,76.89,76.92,100500.0,40.5343,40.5554,40.5238,40.5396,100500.0
2007-04-04 13:55:00,76.91,76.96,76.9,76.95,101600.0,40.5343,40.5607,40.5291,40.5554,101600.0
2007-04-04 14:00:00,76.96,76.96,76.9,76.92,94300.0,40.5607,40.5607,40.5291,40.5396,94300.0
2007-04-04 14:05:00,76.92,76.93,76.9,76.93,126200.0,40.5396,40.5449,40.5291,40.5449,126200.0
2007-04-04 14:10:00,76.93,76.94,76.9,76.92,104000.0,40.5449,40.5501,40.5291,40.5396,104000.0
2007-04-04 14:15:00,76.92,76.96,76.92,76.96,127400.0,40.5396,40.5607,40.5396,40.5607,127400.0
2007-04-04 14:20:00,76.96,76.96,76.92,76.93,128400.0,40.5607,40.5607,40.5396,40.5449,128400.0
2007-04-04 14:25:00,76.92,76.98,76.9,76.96,183000.0,40.5396,40.5712,40.5291,40.5607,183000.0
2007-04-04 14:30:00,76.96,76.98,76.95,76.96,107900.0,40.5607,40.5712,40.5554,40.5607,107900.0
2007-04-04 14:35:00,76.96,76.98,76.95,76.98,142300.0,40.5607,40.5712,40.5554,40.5712,142300.0
2007-04-04 14:40:00,76.97,76.98,76.94,76.95,123100.0,40.566,40.5712,40.5501,40.5554,123100.0
2007-04-04 14:45:00,76.95,76.99,76.94,76.99,139400.0,40.5554,40.5765,40.5501,40.5765,139400.0
2007-04-04 14:50:00,76.99,77.0,76.98,77.0,92300.0,40.5765,40.5818,40.5712,40.5818,92300.0
2007-04-04 14:55:00,77.0,77.0,76.95,76.96,169100.0,40.5818,40.5818,40.5554,40.5607,169100.0
2007-04-04 15:00:00,76.96,76.98,76.94,76.96,177600.0,40.5607,40.5712,40.5501,40.5607,177600.0
2007-04-04 15:05:00,76.96,76.99,76.95,76.98,148900.0,40.5607,40.5765,40.5554,40.5712,148900.0
2007-04-04 15:10:00,76.98,76.99,76.97,76.99,87000.0,40.5712,40.5765,40.566,40.5765,87000.0
2007-04-04 15:15:00,76.98,77.14,76.97,77.14,791700.0,40.5712,40.6556,40.566,40.6556,791700.0
2007-04-04 15:20:00,77.13,77.19,77.11,77.15,244700.0,40.6503,40.6819,40.6397,40.6608,244700.0
2007-04-04 15:25:00,77.15,77.21,77.09,77.2,296800.0,40.6608,40.6924,40.6292,40.6872,296800.0
2007-04-04 15:30:00,77.21,77.22,77.11,77.14,222500.0,40.6924,40.6977,40.6397,40.6556,222500.0
2007-04-04 15:35:00,77.14,77.18,77.12,77.17,142600.0,40.6556,40.6766,40.645,40.6714,142600.0
2007-04-04 15:40:00,77.18,77.21,77.15,77.17,210500.0,40.6766,40.6924,40.6608,40.6714,210500.0
2007-04-04 15:45:00,77.16,77.17,77.09,77.09,193400.0,40.6661,40.6714,40.6292,40.6292,193400.0
2007-04-04 15:50:00,77.09,77.13,77.07,77.1,340100.0,40.6292,40.6503,40.6187,40.6345,340100.0
2007-04-04 15:55:00,77.1,77.11,77.06,77.09,343700.0,40.6345,40.6397,40.6134,40.6292,343700.0
2007-04-05 09:30:00,77.1,77.13,76.94,77.02,520800.0,40.6345,40.6503,40.5501,40.5923,520800.0
2007-04-05 09:35:00,77.02,77.18,76.99,77.16,400400.0,40.5923,40.6766,40.5765,40.6661,400400.0
2007-04-05 09:40:00,77.16,77.25,77.1,77.18,336200.0,40.6661,40.7135,40.6345,40.6766,336200.0
2007-04-05 09:45:00,77.18,77.22,77.02,77.02,319100.0,40.6766,40.6977,40.5923,40.5923,319100.0
2007-04-05 09:50:00,77.01,77.08,77.0,77.04,347900.0,40.587,40.6239,40.5818,40.6029,347900.0
2007-04-05 09:55:00,77.04,77.11,77.03,77.06,230600.0,40.6029,40.6397,40.5976,40.6134,230600.0
2007-04-05 10:00:00,77.05,77.15,77.05,77.08,253700.0,40.6081,40.6608,40.6081,40.6239,253700.0
2007-04-05 10:05:00,77.08,77.16,77.06,77.16,206900.0,40.6239,40.6661,40.6134,40.6661,206900.0
2007-04-05 10:10:00,77.17,77.18,77.07,77.13,234800.0,40.6714,40.6766,40.6187,40.6503,234800.0
2007-04-05 10:15:00,77.13,77.14,77.08,77.13,197700.0,40.6503,40.6556,40.6239,40.6503,197700.0
2007-04-05 10:20:00,77.14,77.14,77.05,77.06,167300.0,40.6556,40.6556,40.6081,40.6134,167300.0
2007-04-05 10:25:00,77.06,77.07,77.0,77.05,290900.0,40.6134,40.6187,40.5818,40.6081,290900.0
2007-04-05 10:30:00,77.06,77.09,76.94,76.97,278800.0,40.6134,40.6292,40.5501,40.566,278800.0
2007-04-05 10:35:00,76.97,77.03,76.88,76.98,247000.0,40.566,40.5976,40.5185,40.5712,247000.0
2007-04-05 10:40:00,76.98,77.07,76.97,77.04,172600.0,40.5712,40.6187,40.566,40.6029,172600.0
2007-04-05 10:45:00,77.04,77.09,77.0,77.08,171400.0,40.6029,40.6292,40.5818,40.6239,171400.0
2007-04-05 10:50:00,77.08,77.1,77.03,77.07,168500.0,40.6239,40.6345,40.5976,40.6187,168500.0
2007-04-05 10:55:00,77.07,77.11,77.04,77.05,144700.0,40.6187,40.6397,40.6029,40.6081,144700.0
2007-04-05 11:00:00,77.05,77.05,76.99,77.0,244800.0,40.6081,40.6081,40.5765,40.5818,244800.0
2007-04-05 11:05:00,77.01,77.01,76.95,76.95,229400.0,40.587,40.587,40.5554,40.5554,229400.0
2007-04-05 11:10:00,76.95,76.99,76.91,76.96,146800.0,40.5554,40.5765,40.5343,40.5607,146800.0
2007-04-05 11:15:00,76.97,76.98,76.93,76.96,100100.0,40.566,40.5712,40.5449,40.5607,100100.0
2007-04-05 11:20:00,76.96,76.99,76.93,76.99,154700.0,40.5607,40.5765,40.5449,40.5765,154700.0
2007-04-05 11:25:00,77.0,77.04,76.99,77.02,120400.0,40.5818,40.6029,40.5765,40.5923,120400.0
2007-04-05 11:30:00,77.02,77.03,76.99,76.99,121100.0,40.5923,40.5976,40.5765,40.5765,121100.0
2007-04-05 11:35:00,76.99,77.05,76.98,77.03,170000.0,40.5765,40.6081,40.5712,40.5976,170000.0
2007-04-05 11:40:00,77.02,77.05,76.99,77.02,107200.0,40.5923,40.6081,40.5765,40.5923,107200.0
2007-04-05 11:45:00,77.03,77.07,77.02,77.05,92600.0,40.5976,40.6187,40.5923,40.6081,92600.0
2007-04-05 11:50:00,77.05,77.08,77.03,77.07,107800.0,40.6081,40.6239,40.5976,40.6187,107800.0
2007-04-05 11:55:00,77.07,77.12,77.03,77.07,176700.0,40.6187,40.645,40.5976,40.6187,176700.0
2007-04-05 12:00:00,77.08,77.18,77.08,77.1,230100.0,40.6239,40.6766,40.6239,40.6345,230100.0
2007-04-05 12:05:00,77.1,77.12,77.03,77.04,205600.0,40.6345,40.645,40.5976,40.6029,205600.0
2007-04-05 12:10:00,77.04,77.06,76.99,76.99,137900.0,40.6029,40.6134,40.5765,40.5765,137900.0
2007-04-05 12:15:00,76.99,77.01,76.97,76.99,98800.0,40.5765,40.587,40.566,40.5765,98800.0
2007-04-05 12:20:00,77.0,77.04,77.0,77.03,97600.0,40.5818,40.6029,40.5818,40.5976,97600.0
2007-04-05 12:25:00,77.03,77.06,76.98,76.98,95400.0,40.5976,40.6134,40.5712,40.5712,95400.0
2007-04-05 12:30:00,76.98,76.98,76.93,76.96,123200.0,40.5712,40.5712,40.5449,40.5607,123200.0
2007-04-05 12:35:00,76.95,77.0,76.95,77.0,79600.0,40.5554,40.5818,40.5554,40.5818,79600.0
2007-04-05 12:40:00,77.0,77.01,76.98,77.0,159100.0,40.5818,40.587,40.5712,40.5818,159100.0
2007-04-05 12:45:00,77.0,77.0,76.97,76.98,49500.0,40.5818,40.5818,40.566,40.5712,49500.0
2007-04-05 12:50:00,76.98,77.01,76.97,76.98,117900.0,40.5712,40.587,40.566,40.5712,117900.0
2007-04-05 12:55:00,76.99,76.99,76.97,76.97,70900.0,40.5765,40.5765,40.566,40.566,70900.0
2007-04-05 13:00:00,76.97,77.02,76.96,76.96,122400.0,40.566,40.5923,40.5607,40.5607,122400.0
2007-04-05 13:05:00,76.97,77.01,76.96,76.98,79500.0,40.566,40.587,40.5607,40.5712,79500.0
2007-04-05 13:10:00,76.98,77.0,76.98,76.99,56900.0,40.5712,40.5818,40.5712,40.5765,56900.0
2007-04-05 13:15:00,77.0,77.02,76.99,77.01,64600.0,40.5818,40.5923,40.5765,40.587,64600.0
2007-04-05 13:20:00,77.01,77.08,77.0,77.08,169900.0,40.587,40.6239,40.5818,40.6239,169900.0
2007-04-05 13:25:00,77.07,77.08,77.03,77.05,110100.0,40.6187,40.6239,40.5976,40.6081,110100.0
2007-04-05 13:30:00,77.06,77.1,77.05,77.07,85200.0,40.6134,40.6345,40.6081,40.6187,85200.0
2007-04-05 13:35:00,77.07,77.09,77.06,77.06,72500.0,40.6187,40.6292,40.6134,40.6134,72500.0
2007-04-05 13:40:00,77.07,77.15,77.06,77.15,126100.0,40.6187,40.6608,40.6134,40.6608,126100.0
2007-04-05 13:45:00,77.15,77.2,77.14,77.19,108200.0,40.6608,40.6872,40.6556,40.6819,108200.0
2007-04-05 13:50:00,77.19,77.2,77.17,77.18,71300.0,40.6819,40.6872,40.6714,40.6766,71300.0
2007-04-05 13:55:00,77.18,77.19,77.12,77.17,161900.0,40.6766,40.6819,40.645,40.6714,161900.0
2007-04-05 14:00:00,77.17,77.19,77.16,77.17,98000.0,40.6714,40.6819,40.6661,40.6714,98000.0
2007-04-05 14:05:00,77.17,77.17,77.15,77.15,82000.0,40.6714,40.6714,40.6608,40.6608,82000.0
2007-04-05 14:10:00,77.15,77.18,77.15,77.15,165600.0,40.6608,40.6766,40.6608,40.6608,165600.0
2007-04-05 14:15:00,77.16,77.21,77.15,77.19,158600.0,40.6661,40.6924,40.6608,40.6819,158600.0
2007-04-05 14:20:00,77.19,77.27,77.19,77.26,131600.0,40.6819,40.7241,40.6819,40.7188,131600.0
2007-04-05 14:25:00,77.27,77.27,77.22,77.25,167000.0,40.7241,40.7241,40.6977,40.7135,167000.0
2007-04-05 14:30:00,77.25,77.25,77.2,77.21,103000.0,40.7135,40.7135,40.6872,40.6924,103000.0
2007-04-05 14:35:00,77.2,77.22,77.17,77.21,148900.0,40.6872,40.6977,40.6714,40.6924,148900.0
2007-04-05 14:40:00,77.22,77.22,77.16,77.19,128000.0,40.6977,40.6977,40.6661,40.6819,128000.0
2007-04-05 14:45:00,77.2,77.2,77.15,77.2,94900.0,40.6872,40.6872,40.6608,40.6872,94900.0
2007-04-05 14:50:00,77.19,77.22,77.19,77.2,154900.0,40.6819,40.6977,40.6819,40.6872,154900.0
2007-04-05 14:55:00,77.19,77.24,77.19,77.21,92400.0,40.6819,40.7083,40.6819,40.6924,92400.0
2007-04-05 15:00:00,77.21,77.3,77.2,77.3,121800.0,40.6924,40.7399,40.6872,40.7399,121800.0
2007-04-05 15:05:00,77.3,77.31,77.16,77.18,242300.0,40.7399,40.7452,40.6661,40.6766,242300.0
2007-04-05 15:10:00,77.18,77.23,77.16,77.19,160200.0,40.6766,40.703,40.6661,40.6819,160200.0
2007-04-05 15:15:00,77.19,77.22,77.18,77.21,112200.0,40.6819,40.6977,40.6766,40.6924,112200.0
2007-04-05 15:20:00,77.21,77.24,77.21,77.23,143700.0,40.6924,40.7083,40.6924,40.703,143700.0
2007-04-05 15:25:00,77.23,77.27,77.23,77.26,168700.0,40.703,40.7241,40.703,40.7188,168700.0
2007-04-05 15:30:00,77.25,77.28,77.18,77.27,288100.0,40.7135,40.7293,40.6766,40.7241,288100.0
2007-04-05 15:35:00,77.27,77.27,77.15,77.15,180700.0,40.7241,40.7241,40.6608,40.6608,180700.0
2007-04-05 15:40:00,77.15,77.19,77.15,77.16,156300.0,40.6608,40.6819,40.6608,40.6661,156300.0
2007-04-05 15:45:00,77.15,77.17,77.1,77.12,196900.0,40.6608,40.6714,40.6345,40.645,196900.0
2007-04-05 15:50:00,77.12,77.16,77.11,77.15,368400.0,40.645,40.6661,40.6397,40.6608,368400.0
2007-04-05 15:55:00,77.15,77.25,77.14,77.18,642000.0,40.6608,40.7135,40.6556,40.6766,642000.0
2007-04-09 09:30:00,76.77,77.03,76.74,76.92,490200.0,40.4606,40.5976,40.4447,40.5396,490200.0
2007-04-09 09:35:00,76.9,77.09,76.84,76.99,216800.0,40.5291,40.6292,40.4974,40.5765,216800.0
2007-04-09 09:40:00,76.99,77.0,76.83,76.9,195800.0,40.5765,40.5818,40.4922,40.5291,195800.0
2007-04-09 09:45:00,76.9,77.03,76.84,76.9,316600.0,40.5291,40.5976,40.4974,40.5291,316600.0
2007-04-09 09:50:00,76.9,77.05,76.88,76.99,396300.0,40.5291,40.6081,40.5185,40.5765,396300.0
2007-04-09 09:55:00,76.99,77.17,76.92,77.11,246700.0,40.5765,40.6714,40.5396,40.6397,246700.0
2007-04-09 10:00:00,77.12,77.2,77.1,77.2,189200.0,40.645,40.6872,40.6345,40.6872,189200.0
2007-04-09 10:05:00,77.2,77.4,77.2,77.37,375700.0,40.6872,40.7926,40.6872,40.7768,375700.0
2007-04-09 10:10:00,77.36,77.4,77.31,77.34,186000.0,40.7715,40.7926,40.7452,40.761,186000.0
2007-04-09 10:15:00,77.33,77.39,77.26,77.3,234600.0,40.7557,40.7873,40.7188,40.7399,234600.0
2007-04-09 10:20:00,77.3,77.34,77.27,77.28,143200.0,40.7399,40.761,40.7241,40.7293,143200.0
2007-04-09 10:25:00,77.28,77.34,77.22,77.28,158100.0,40.7293,40.761,40.6977,40.7293,158100.0
2007-04-09 10:30:00,77.29,77.34,77.26,77.33,98100.0,40.7346,40.761,40.7188,40.7557,98100.0
2007-04-09 10:35:00,77.33,77.39,77.3,77.39,147000.0,40.7557,40.7873,40.7399,40.7873,147000.0
2007-04-09 10:40:00,77.39,77.48,77.39,77.45,223800.0,40.7873,40.8347,40.7873,40.8189,223800.0
2007-04-09 10:45:00,77.45,77.47,77.41,77.43,202000.0,40.8189,40.8295,40.7979,40.8084,202000.0
2007-04-09 10:50:00,77.43,77.48,77.41,77.46,94500.0,40.8084,40.8347,40.7979,40.8242,94500.0
2007-04-09 10:55:00,77.47,77.5,77.46,77.48,184600.0,40.8295,40.8453,40.8242,40.8347,184600.0
2007-04-09 11:00:00,77.48,77.58,77.48,77.57,453600.0,40.8347,40.8875,40.8347,40.8822,453600.0
2007-04-09 11:05:00,77.57,77.72,77.52,77.71,304300.0,40.8822,40.9612,40.8558,40.956,304300.0
2007-04-09 11:10:00,77.71,77.71,77.63,77.67,141000.0,40.956,40.956,40.9138,40.9349,141000.0
2007-04-09 11:15:00,77.66,77.67,77.6,77.61,129500.0,40.9296,40.9349,40.898,40.9033,129500.0
2007-04-09 11:20:00,77.61,77.61,77.56,77.57,135900.0,40.9033,40.9033,40.8769,40.8822,135900.0
2007-04-09 11:25:00,77.57,77.62,77.55,77.6,245800.0,40.8822,40.9085,40.8716,40.898,245800.0
2007-04-09 11:30:00,77.6,77.63,77.59,77.63,173600.0,40.898,40.9138,40.8927,40.9138,173600.0
2007-04-09 11:35:00,77.63,77.64,77.61,77.63,119800.0,40.9138,40.9191,40.9033,40.9138,119800.0
2007-04-09 11:40:00,77.62,77.66,77.62,77.63,159300.0,40.9085,40.9296,40.9085,40.9138,159300.0
2007-04-09 11:45:00,77.63,77.65,77.58,77.59,107200.0,40.9138,40.9243,40.8875,40.8927,107200.0
2007-04-09 11:50:00,77.59,77.59,77.46,77.46,176900.0,40.8927,40.8927,40.8242,40.8242,176900.0
2007-04-09 11:55:00,77.46,77.5,77.42,77.42,136100.0,40.8242,40.8453,40.8031,40.8031,136100.0
2007-04-09 12:00:00,77.42,77.46,77.31,77.44,346900.0,40.8031,40.8242,40.7452,40.8137,346900.0
2007-04-09 12:05:00,77.44,77.5,77.4,77.48,115600.0,40.8137,40.8453,40.7926,40.8347,115600.0
2007-04-09 12:10:00,77.49,77.53,77.44,77.52,81600.0,40.84,40.8611,40.8137,40.8558,81600.0
2007-04-09 12:15:00,77.53,77.58,77.51,77.52,113000.0,40.8611,40.8875,40.8506,40.8558,113000.0
2007-04-09 12:20:00,77.52,77.52,77.46,77.5,93100.0,40.8558,40.8558,40.8242,40.8453,93100.0
2007-04-09 12:25:00,77.5,77.53,77.47,77.5,90700.0,40.8453,40.8611,40.8295,40.8453,90700.0
2007-04-09 12:30:00,77.5,77.52,77.46,77.48,177200.0,40.8453,40.8558,40.8242,40.8347,177200.0
2007-04-09 12:35:00,77.49,77.55,77.48,77.53,238200.0,40.84,40.8716,40.8347,40.8611,238200.0
2007-04-09 12:40:00,77.53,77.53,77.31,77.34,248700.0,40.8611,40.8611,40.7452,40.761,248700.0
2007-04-09 12:45:00,77.34,77.38,77.13,77.18,412700.0,40.761,40.782,40.6503,40.6766,412700.0
2007-04-09 12:50:00,77.19,77.36,77.16,77.19,257000.0,40.6819,40.7715,40.6661,40.6819,257000.0
2007-04-09 12:55:00,77.18,77.2,77.07,77.09,259300.0,40.6766,40.6872,40.6187,40.6292,259300.0
2007-04-09 13:00:00,77.1,77.17,77.01,77.02,216800.0,40.6345,40.6714,40.587,40.5923,216800.0
2007-04-09 13:05:00,77.02,77.16,77.02,77.13,222700.0,40.5923,40.6661,40.5923,40.6503,222700.0
2007-04-09 13:10:00,77.12,77.3,77.08,77.28,176600.0,40.645,40.7399,40.6239,40.7293,176600.0
2007-04-09 13:15:00,77.28,77.32,77.27,77.28,95800.0,40.7293,40.7504,40.7241,40.7293,95800.0
2007-04-09 13:20:00,77.29,77.35,77.28,77.28,164200.0,40.7346,40.7662,40.7293,40.7293,164200.0
2007-04-09 13:25:00,77.27,77.33,77.27,77.31,103400.0,40.7241,40.7557,40.7241,40.7452,103400.0
2007-04-09 13:30:00,77.31,77.32,77.19,77.2,81900.0,40.7452,40.7504,40.6819,40.6872,81900.0
2007-04-09 13:35:00,77.2,77.25,77.2,77.22,82100.0,40.6872,40.7135,40.6872,40.6977,82100.0
2007-04-09 13:40:00,77.22,77.31,77.21,77.29,104100.0,40.6977,40.7452,40.6924,40.7346,104100.0
2007-04-09 13:45:00,77.29,77.3,77.26,77.27,72500.0,40.7346,40.7399,40.7188,40.7241,72500.0
2007-04-09 13:50:00,77.27,77.28,77.2,77.22,113100.0,40.7241,40.7293,40.6872,40.6977,113100.0
2007-04-09 13:55:00,77.22,77.22,77.02,77.04,268600.0,40.6977,40.6977,40.5923,40.6029,268600.0
2007-04-09 14:00:00,77.03,77.08,76.95,76.98,271300.0,40.5976,40.6239,40.5554,40.5712,271300.0
2007-04-09 14:05:00,76.98,76.98,76.77,76.8,259200.0,40.5712,40.5712,40.4606,40.4764,259200.0
2007-04-09 14:10:00,76.77,76.88,76.76,76.82,204300.0,40.4606,40.5185,40.4553,40.4869,204300.0
2007-04-09 14:15:00,76.82,76.97,76.73,76.73,344600.0,40.4869,40.566,40.4395,40.4395,344600.0
2007-04-09 14:20:00,76.74,76.79,76.68,76.79,241600.0,40.4447,40.4711,40.4131,40.4711,241600.0
2007-04-09 14:25:00,76.79,76.85,76.72,76.74,164100.0,40.4711,40.5027,40.4342,40.4447,164100.0
2007-04-09 14:30:00,76.74,76.77,76.7,76.76,174900.0,40.4447,40.4606,40.4237,40.4553,174900.0
2007-04-09 14:35:00,76.77,76.82,76.75,76.78,135200.0,40.4606,40.4869,40.45,40.4658,135200.0
2007-04-09 14:40:00,76.77,76.87,76.76,76.83,152100.0,40.4606,40.5133,40.4553,40.4922,152100.0
2007-04-09 14:45:00,76.83,76.83,76.7,76.7,130300.0,40.4922,40.4922,40.4237,40.4237,130300.0
2007-04-09 14:50:00,76.7,76.79,76.69,76.74,197700.0,40.4237,40.4711,40.4184,40.4447,197700.0
2007-04-09 14:55:00,76.74,76.98,76.69,76.81,308700.0,40.4447,40.5712,40.4184,40.4816,308700.0
2007-04-09 15:00:00,76.81,76.89,76.77,76.85,134600.0,40.4816,40.5238,40.4606,40.5027,134600.0
2007-04-09 15:05:00,76.85,76.86,76.78,76.84,223100.0,40.5027,40.508,40.4658,40.4974,223100.0
2007-04-09 15:10:00,76.84,76.95,76.84,76.93,151700.0,40.4974,40.5554,40.4974,40.5449,151700.0
2007-04-09 15:15:00,76.93,77.0,76.92,76.96,151000.0,40.5449,40.5818,40.5396,40.5607,151000.0
2007-04-09 15:20:00,76.96,76.99,76.86,76.87,214900.0,40.5607,40.5765,40.508,40.5133,214900.0
2007-04-09 15:25:00,76.88,76.94,76.83,76.92,169100.0,40.5185,40.5501,40.4922,40.5396,169100.0
2007-04-09 15:30:00,76.92,76.99,76.9,76.98,195700.0,40.5396,40.5765,40.5291,40.5712,195700.0
2007-04-09 15:35:00,76.99,77.0,76.93,76.93,229800.0,40.5765,40.5818,40.5449,40.5449,229800.0
2007-04-09 15:40:00,76.94,76.98,76.9,76.97,255200.0,40.5501,40.5712,40.5291,40.566,255200.0
2007-04-09 15:45:00,76.97,76.97,76.85,76.88,276900.0,40.566,40.566,40.5027,40.5185,276900.0
2007-04-09 15:50:00,76.87,76.88,76.83,76.87,239700.0,40.5133,40.5185,40.4922,40.5133,239700.0
2007-04-09 15:55:00,76.86,76.87,76.73,76.78,498100.0,40.508,40.5133,40.4395,40.4658,498100.0
2007-04-10 09:30:00,76.8,76.95,76.75,76.83,401700.0,40.4764,40.5554,40.45,40.4922,401700.0
2007-04-10 09:35:00,76.94,77.38,76.91,77.18,427300.0,40.5501,40.782,40.5343,40.6766,427300.0
2007-04-10 09:40:00,77.16,77.32,77.15,77.22,285600.0,40.6661,40.7504,40.6608,40.6977,285600.0
2007-04-10 09:45:00,77.22,77.22,77.11,77.13,222400.0,40.6977,40.6977,40.6397,40.6503,222400.0
2007-04-10 09:50:00,77.13,77.17,77.12,77.15,134900.0,40.6503,40.6714,40.645,40.6608,134900.0
2007-04-10 09:55:00,77.15,77.16,77.06,77.11,251800.0,40.6608,40.6661,40.6134,40.6397,251800.0
2007-04-10 10:00:00,77.1,77.21,77.05,77.18,263400.0,40.6345,40.6924,40.6081,40.6766,263400.0
2007-04-10 10:05:00,77.18,77.39,77.15,77.38,444100.0,40.6766,40.7873,40.6608,40.782,444100.0
2007-04-10 10:10:00,77.39,77.4,77.33,77.4,419600.0,40.7873,40.7926,40.7557,40.7926,419600.0
2007-04-10 10:15:00,77.38,77.47,77.36,77.45,303600.0,40.782,40.8295,40.7715,40.8189,303600.0
2007-04-10 10:20:00,77.45,77.48,77.42,77.47,180900.0,40.8189,40.8347,40.8031,40.8295,180900.0
2007-04-10 10:25:00,77.47,77.47,77.38,77.4,211500.0,40.8295,40.8295,40.782,40.7926,211500.0
2007-04-10 10:30:00,77.4,77.45,77.35,77.4,210600.0,40.7926,40.8189,40.7662,40.7926,210600.0
2007-04-10 10:35:00,77.39,77.5,77.36,77.48,298000.0,40.7873,40.8453,40.7715,40.8347,298000.0
2007-04-10 10:40:00,77.48,77.55,77.43,77.44,261700.0,40.8347,40.8716,40.8084,40.8137,261700.0
2007-04-10 10:45:00,77.44,77.5,77.43,77.49,228600.0,40.8137,40.8453,40.8084,40.84,228600.0
2007-04-10 10:50:00,77.48,77.48,77.41,77.42,277500.0,40.8347,40.8347,40.7979,40.8031,277500.0
2007-04-10 10:55:00,77.43,77.43,77.35,77.35,233000.0,40.8084,40.8084,40.7662,40.7662,233000.0
2007-04-10 11:00:00,77.35,77.44,77.28,77.32,416400.0,40.7662,40.8137,40.7293,40.7504,416400.0
2007-04-10 11:05:00,77.32,77.35,77.28,77.3,255900.0,40.7504,40.7662,40.7293,40.7399,255900.0
2007-04-10 11:10:00,77.3,77.3,77.17,77.19,315800.0,40.7399,40.7399,40.6714,40.6819,315800.0
2007-04-10 11:15:00,77.2,77.35,77.19,77.35,284900.0,40.6872,40.7662,40.6819,40.7662,284900.0
2007-04-10 11:20:00,77.34,77.35,77.3,77.31,220600.0,40.761,40.7662,40.7399,40.7452,220600.0
2007-04-10 11:25:00,77.31,77.32,77.19,77.2,214600.0,40.7452,40.7504,40.6819,40.6872,214600.0
2007-04-10 11:30:00,77.2,77.28,77.18,77.26,223700.0,40.6872,40.7293,40.6766,40.7188,223700.0
2007-04-10 11:35:00,77.27,77.28,77.19,77.2,194500.0,40.7241,40.7293,40.6819,40.6872,194500.0
2007-04-10 11:40:00,77.19,77.21,77.1,77.1,269800.0,40.6819,40.6924,40.6345,40.6345,269800.0
2007-04-10 11:45:00,77.1,77.2,77.06,77.19,280800.0,40.6345,40.6872,40.6134,40.6819,280800.0
2007-04-10 11:50:00,77.18,77.23,77.13,77.14,182900.0,40.6766,40.703,40.6503,40.6556,182900.0
2007-04-10 11:55:00,77.14,77.28,77.14,77.26,232300.0,40.6556,40.7293,40.6556,40.7188,232300.0
2007-04-10 12:00:00,77.27,77.3,77.25,77.3,129300.0,40.7241,40.7399,40.7135,40.7399,129300.0
2007-04-10 12:05:00,77.3,77.4,77.29,77.34,159900.0,40.7399,40.7926,40.7346,40.761,159900.0
2007-04-10 12:10:00,77.35,77.44,77.34,77.43,163600.0,40.7662,40.8137,40.761,40.8084,163600.0
2007-04-10 12:15:00,77.43,77.45,77.38,77.45,170000.0,40.8084,40.8189,40.782,40.8189,170000.0
2007-04-10 12:20:00,77.43,77.49,77.42,77.49,153800.0,40.8084,40.84,40.8031,40.84,153800.0
2007-04-10 12:25:00,77.49,77.49,77.46,77.48,74000.0,40.84,40.84,40.8242,40.8347,74000.0
2007-04-10 12:30:00,77.49,77.55,77.49,77.55,211300.0,40.84,40.8716,40.84,40.8716,211300.0
2007-04-10 12:35:00,77.54,77.62,77.51,77.6,323300.0,40.8664,40.9085,40.8506,40.898,323300.0
2007-04-10 12:40:00,77.6,77.63,77.57,77.62,250600.0,40.898,40.9138,40.8822,40.9085,250600.0
2007-04-10 12:45:00,77.62,77.68,77.62,77.65,158900.0,40.9085,40.9402,40.9085,40.9243,158900.0
2007-04-10 12:50:00,77.64,77.65,77.56,77.56,167400.0,40.9191,40.9243,40.8769,40.8769,167400.0
2007-04-10 12:55:00,77.57,77.57,77.5,77.53,148100.0,40.8822,40.8822,40.8453,40.8611,148100.0
2007-04-10 13:00:00,77.52,77.63,77.49,77.62,107300.0,40.8558,40.9138,40.84,40.9085,107300.0
2007-04-10 13:05:00,77.62,77.75,77.62,77.73,164700.0,40.9085,40.977,40.9085,40.9665,164700.0
2007-04-10 13:10:00,77.73,77.77,77.67,77.7,200100.0,40.9665,40.9876,40.9349,40.9507,200100.0
2007-04-10 13:15:00,77.69,77.74,77.67,77.72,83800.0,40.9454,40.9718,40.9349,40.9612,83800.0
2007-04-10 13:20:00,77.73,77.78,77.72,77.76,125900.0,40.9665,40.9929,40.9612,40.9823,125900.0
2007-04-10 13:25:00,77.77,77.77,77.72,77.74,107400.0,40.9876,40.9876,40.9612,40.9718,107400.0
2007-04-10 13:30:00,77.75,77.75,77.69,77.75,90900.0,40.977,40.977,40.9454,40.977,90900.0
2007-04-10 13:35:00,77.75,77.76,77.73,77.74,104500.0,40.977,40.9823,40.9665,40.9718,104500.0
2007-04-10 13:40:00,77.75,77.78,77.74,77.77,126600.0,40.977,40.9929,40.9718,40.9876,126600.0
2007-04-10 13:45:00,77.77,77.85,77.76,77.76,258300.0,40.9876,41.0298,40.9823,40.9823,258300.0
2007-04-10 13:50:00,77.77,77.78,77.72,77.72,137100.0,40.9876,40.9929,40.9612,40.9612,137100.0
2007-04-10 13:55:00,77.71,77.72,77.68,77.69,56800.0,40.956,40.9612,40.9402,40.9454,56800.0
2007-04-10 14:00:00,77.7,77.81,77.68,77.75,122000.0,40.9507,41.0087,40.9402,40.977,122000.0
2007-04-10 14:05:00,77.74,77.74,77.65,77.67,126500.0,40.9718,40.9718,40.9243,40.9349,126500.0
2007-04-10 14:10:00,77.66,77.68,77.64,77.64,77600.0,40.9296,40.9402,40.9191,40.9191,77600.0
2007-04-10 14:15:00,77.63,77.75,77.63,77.72,126200.0,40.9138,40.977,40.9138,40.9612,126200.0
2007-04-10 14:20:00,77.71,77.71,77.65,77.68,94000.0,40.956,40.956,40.9243,40.9402,94000.0
2007-04-10 14:25:00,77.68,77.7,77.62,77.62,139900.0,40.9402,40.9507,40.9085,40.9085,139900.0
2007-04-10 14:30:00,77.63,77.67,77.56,77.62,165300.0,40.9138,40.9349,40.8769,40.9085,165300.0
2007-04-10 14:35:00,77.62,77.69,77.61,77.68,77900.0,40.9085,40.9454,40.9033,40.9402,77900.0
2007-04-10 14:40:00,77.68,77.73,77.67,77.71,75800.0,40.9402,40.9665,40.9349,40.956,75800.0
2007-04-10 14:45:00,77.71,77.76,77.69,77.76,108100.0,40.956,40.9823,40.9454,40.9823,108100.0
2007-04-10 14:50:00,77.76,77.8,77.74,77.75,135500.0,40.9823,41.0034,40.9718,40.977,135500.0
2007-04-10 14:55:00,77.75,77.77,77.69,77.75,73100.0,40.977,40.9876,40.9454,40.977,73100.0
2007-04-10 15:00:00,77.76,77.8,77.76,77.77,131500.0,40.9823,41.0034,40.9823,40.9876,131500.0
2007-04-10 15:05:00,77.77,77.79,77.74,77.76,151900.0,40.9876,40.9981,40.9718,40.9823,151900.0
2007-04-10 15:10:00,77.76,77.78,77.72,77.72,110400.0,40.9823,40.9929,40.9612,40.9612,110400.0
2007-04-10 15:15:00,77.72,77.73,77.69,77.71,170400.0,40.9612,40.9665,40.9454,40.956,170400.0
2007-04-10 15:20:00,77.71,77.73,77.68,77.72,181100.0,40.956,40.9665,40.9402,40.9612,181100.0
2007-04-10 15:25:00,77.72,77.72,77.66,77.67,144400.0,40.9612,40.9612,40.9296,40.9349,144400.0
2007-04-10 15:30:00,77.67,77.73,77.66,77.73,276600.0,40.9349,40.9665,40.9296,40.9665,276600.0
2007-04-10 15:35:00,77.72,77.74,77.69,77.7,247900.0,40.9612,40.9718,40.9454,40.9507,247900.0
2007-04-10 15:40:00,77.7,77.7,77.63,77.64,478600.0,40.9507,40.9507,40.9138,40.9191,478600.0
2007-04-10 15:45:00,77.64,77.65,77.58,77.58,389100.0,40.9191,40.9243,40.8875,40.8875,389100.0
2007-04-10 15:50:00,77.58,77.6,77.55,77.6,380000.0,40.8875,40.898,40.8716,40.898,380000.0
2007-04-10 15:55:00,77.6,77.62,77.56,77.62,392700.0,40.898,40.9085,40.8769,40.9085,392700.0
2007-04-11 09:30:00,77.6,77.6,77.32,77.42,487700.0,40.898,40.898,40.7504,40.8031,487700.0
2007-04-11 09:35:00,77.42,77.59,77.33,77.49,375400.0,40.8031,40.8927,40.7557,40.84,375400.0
2007-04-11 09:40:00,77.48,77.59,77.42,77.48,254700.0,40.8347,40.8927,40.8031,40.8347,254700.0
2007-04-11 09:45:00,77.47,77.48,77.25,77.35,274000.0,40.8295,40.8347,40.7135,40.7662,274000.0
2007-04-11 09:50:00,77.34,77.42,77.28,77.31,166300.0,40.761,40.8031,40.7293,40.7452,166300.0
2007-04-11 09:55:00,77.3,77.34,77.26,77.31,163900.0,40.7399,40.761,40.7188,40.7452,163900.0
2007-04-11 10:00:00,77.31,77.38,77.31,77.35,121000.0,40.7452,40.782,40.7452,40.7662,121000.0
2007-04-11 10:05:00,77.36,77.44,77.33,77.33,191900.0,40.7715,40.8137,40.7557,40.7557,191900.0
2007-04-11 10:10:00,77.33,77.34,77.24,77.26,179600.0,40.7557,40.761,40.7083,40.7188,179600.0
2007-04-11 10:15:00,77.27,77.27,77.18,77.18,176400.0,40.7241,40.7241,40.6766,40.6766,176400.0
2007-04-11 10:20:00,77.17,77.29,77.16,77.23,366500.0,40.6714,40.7346,40.6661,40.703,366500.0
2007-04-11 10:25:00,77.23,77.27,77.07,77.16,322600.0,40.703,40.7241,40.6187,40.6661,322600.0
2007-04-11 10:30:00,77.16,77.58,77.15,77.53,1097400.0,40.6661,40.8875,40.6608,40.8611,1097400.0
2007-04-11 10:35:00,77.52,77.67,77.51,77.57,550200.0,40.8558,40.9349,40.8506,40.8822,550200.0
2007-04-11 10:40:00,77.57,77.6,77.4,77.41,295800.0,40.8822,40.898,40.7926,40.7979,295800.0
2007-04-11 10:45:00,77.4,77.42,77.14,77.25,666400.0,40.7926,40.8031,40.6556,40.7135,666400.0
2007-04-11 10:50:00,77.25,77.28,77.05,77.17,409500.0,40.7135,40.7293,40.6081,40.6714,409500.0
2007-04-11 10:55:00,77.17,77.17,76.99,77.09,602600.0,40.6714,40.6714,40.5765,40.6292,602600.0
2007-04-11 11:00:00,77.09,77.24,77.0,77.08,479400.0,40.6292,40.7083,40.5818,40.6239,479400.0
2007-04-11 11:05:00,77.09,77.12,77.0,77.03,348400.0,40.6292,40.645,40.5818,40.5976,348400.0
2007-04-11 11:10:00,77.03,77.11,76.85,77.02,522100.0,40.5976,40.6397,40.5027,40.5923,522100.0
2007-04-11 11:15:00,77.02,77.04,76.85,76.87,398600.0,40.5923,40.6029,40.5027,40.5133,398600.0
2007-04-11 11:20:00,76.87,76.96,76.82,76.95,317600.0,40.5133,40.5607,40.4869,40.5554,317600.0
2007-04-11 11:25:00,76.97,77.13,76.96,77.04,553100.0,40.566,40.6503,40.5607,40.6029,553100.0
2007-04-11 11:30:00,77.03,77.04,76.91,76.95,292400.0,40.5976,40.6029,40.5343,40.5554,292400.0
2007-04-11 11:35:00,76.94,76.97,76.91,76.95,181400.0,40.5501,40.566,40.5343,40.5554,181400.0
2007-04-11 11:40:00,76.95,77.18,76.95,77.04,342300.0,40.5554,40.6766,40.5554,40.6029,342300.0
2007-04-11 11:45:00,77.05,77.12,77.03,77.11,122300.0,40.6081,40.645,40.5976,40.6397,122300.0
2007-04-11 11:50:00,77.11,77.11,77.07,77.08,109500.0,40.6397,40.6397,40.6187,40.6239,109500.0
2007-04-11 11:55:00,77.07,77.13,77.06,77.11,127800.0,40.6187,40.6503,40.6134,40.6397,127800.0
2007-04-11 12:00:00,77.11,77.28,77.11,77.25,250700.0,40.6397,40.7293,40.6397,40.7135,250700.0
2007-04-11 12:05:00,77.25,77.25,77.05,77.09,285300.0,40.7135,40.7135,40.6081,40.6292,285300.0
2007-04-11 12:10:00,77.09,77.1,77.01,77.09,122100.0,40.6292,40.6345,40.587,40.6292,122100.0
2007-04-11 12:15:00,77.08,77.09,76.98,77.01,203300.0,40.6239,40.6292,40.5712,40.587,203300.0
2007-04-11 12:20:00,77.02,77.07,77.01,77.07,98200.0,40.5923,40.6187,40.587,40.6187,98200.0
2007-04-11 12:25:00,77.07,77.12,77.06,77.1,90100.0,40.6187,40.645,40.6134,40.6345,90100.0
2007-04-11 12:30:00,77.09,77.11,76.99,77.01,147500.0,40.6292,40.6397,40.5765,40.587,147500.0
2007-04-11 12:35:00,77.01,77.11,77.01,77.1,109000.0,40.587,40.6397,40.587,40.6345,109000.0
2007-04-11 12:40:00,77.09,77.1,76.98,77.02,274600.0,40.6292,40.6345,40.5712,40.5923,274600.0
2007-04-11 12:45:00,77.02,77.05,77.01,77.04,91600.0,40.5923,40.6081,40.587,40.6029,91600.0
2007-04-11 12:50:00,77.05,77.09,77.02,77.08,84600.0,40.6081,40.6292,40.5923,40.6239,84600.0
2007-04-11 12:55:00,77.09,77.62,77.08,77.29,668600.0,40.6292,40.9085,40.6239,40.7346,668600.0
2007-04-11 13:00:00,77.3,77.31,77.2,77.29,296200.0,40.7399,40.7452,40.6872,40.7346,296200.0
2007-04-11 13:05:00,77.29,77.42,77.28,77.39,180700.0,40.7346,40.8031,40.7293,40.7873,180700.0
2007-04-11 13:10:00,77.4,77.42,77.29,77.36,213600.0,40.7926,40.8031,40.7346,40.7715,213600.0
2007-04-11 13:15:00,77.35,77.43,77.33,77.4,187100.0,40.7662,40.8084,40.7557,40.7926,187100.0
2007-04-11 13:20:00,77.4,77.42,77.37,77.39,96600.0,40.7926,40.8031,40.7768,40.7873,96600.0
2007-04-11 13:25:00,77.4,77.46,77.4,77.44,164500.0,40.7926,40.8242,40.7926,40.8137,164500.0
2007-04-11 13:30:00,77.44,77.5,77.44,77.5,131800.0,40.8137,40.8453,40.8137,40.8453,131800.0
2007-04-11 13:35:00,77.5,77.5,77.42,77.44,96800.0,40.8453,40.8453,40.8031,40.8137,96800.0
2007-04-11 13:40:00,77.43,77.49,77.42,77.43,123800.0,40.8084,40.84,40.8031,40.8084,123800.0
2007-04-11 13:45:00,77.44,77.45,77.37,77.4,180000.0,40.8137,40.8189,40.7768,40.7926,180000.0
2007-04-11 13:50:00,77.4,77.41,77.31,77.33,159600.0,40.7926,40.7979,40.7452,40.7557,159600.0
2007-04-11 13:55:00,77.32,77.34,77.21,77.26,216600.0,40.7504,40.761,40.6924,40.7188,216600.0
2007-04-11 14:00:00,77.25,77.33,76.86,77.14,494500.0,40.7135,40.7557,40.508,40.6556,494500.0
2007-04-11 14:05:00,77.13,77.22,77.01,77.05,255000.0,40.6503,40.6977,40.587,40.6081,255000.0
2007-04-11 14:10:00,77.05,77.09,76.93,77.08,276700.0,40.6081,40.6292,40.5449,40.6239,276700.0
2007-04-11 14:15:00,77.09,77.1,76.9,77.04,261400.0,40.6292,40.6345,40.5291,40.6029,261400.0
2007-04-11 14:20:00,77.04,77.25,77.02,77.24,245100.0,40.6029,40.7135,40.5923,40.7083,245100.0
2007-04-11 14:25:00,77.24,77.3,77.1,77.17,184500.0,40.7083,40.7399,40.6345,40.6714,184500.0
2007-04-11 14:30:00,77.16,77.17,77.0,77.0,242100.0,40.6661,40.6714,40.5818,40.5818,242100.0
2007-04-11 14:35:00,76.99,77.08,76.9,77.01,315800.0,40.5765,40.6239,40.5291,40.587,315800.0
2007-04-11 14:40:00,77.0,77.02,76.92,76.96,210400.0,40.5818,40.5923,40.5396,40.5607,210400.0
2007-04-11 14:45:00,76.96,76.97,76.89,76.94,223900.0,40.5607,40.566,40.5238,40.5501,223900.0
2007-04-11 14:50:00,76.93,77.02,76.92,76.95,271300.0,40.5449,40.5923,40.5396,40.5554,271300.0
2007-04-11 14:55:00,76.95,77.03,76.95,76.98,192200.0,40.5554,40.5976,40.5554,40.5712,192200.0
2007-04-11 15:00:00,76.99,77.01,76.86,76.86,394800.0,40.5765,40.587,40.508,40.508,394800.0
2007-04-11 15:05:00,76.86,76.89,76.77,76.78,319900.0,40.508,40.5238,40.4606,40.4658,319900.0
2007-04-11 15:10:00,76.78,76.85,76.68,76.8,453100.0,40.4658,40.5027,40.4131,40.4764,453100.0
2007-04-11 15:15:00,76.8,76.82,76.7,76.79,197600.0,40.4764,40.4869,40.4237,40.4711,197600.0
2007-04-11 15:20:00,76.79,77.0,76.78,76.94,418100.0,40.4711,40.5818,40.4658,40.5501,418100.0
2007-04-11 15:25:00,76.94,76.95,76.78,76.8,273000.0,40.5501,40.5554,40.4658,40.4764,273000.0
2007-04-11 15:30:00,76.79,76.84,76.73,76.8,185100.0,40.4711,40.4974,40.4395,40.4764,185100.0
2007-04-11 15:35:00,76.8,76.86,76.79,76.83,199900.0,40.4764,40.508,40.4711,40.4922,199900.0
2007-04-11 15:40:00,76.83,76.89,76.79,76.89,202600.0,40.4922,40.5238,40.4711,40.5238,202600.0
2007-04-11 15:45:00,76.89,76.99,76.86,76.87,330900.0,40.5238,40.5765,40.508,40.5133,330900.0
2007-04-11 15:50:00,76.87,76.92,76.8,76.82,334700.0,40.5133,40.5396,40.4764,40.4869,334700.0
2007-04-11 15:55:00,76.83,76.83,76.73,76.77,434900.0,40.4922,40.4922,40.4395,40.4606,434900.0
2007-04-12 09:30:00,76.97,77.33,76.97,77.31,716700.0,40.566,40.7557,40.566,40.7452,716700.0
2007-04-12 09:35:00,77.31,77.35,77.2,77.28,396900.0,40.7452,40.7662,40.6872,40.7293,396900.0
2007-04-12 09:40:00,77.28,77.3,77.1,77.13,395700.0,40.7293,40.7399,40.6345,40.6503,395700.0
2007-04-12 09:45:00,77.14,77.17,77.06,77.07,388900.0,40.6556,40.6714,40.6134,40.6187,388900.0
2007-04-12 09:50:00,77.07,77.1,76.88,76.9,546100.0,40.6187,40.6345,40.5185,40.5291,546100.0
2007-04-12 09:55:00,76.9,76.97,76.76,76.95,471000.0,40.5291,40.566,40.4553,40.5554,471000.0
2007-04-12 10:00:00,76.95,77.04,76.93,77.02,325600.0,40.5554,40.6029,40.5449,40.5923,325600.0
2007-04-12 10:05:00,77.02,77.05,76.86,76.87,312400.0,40.5923,40.6081,40.508,40.5133,312400.0
2007-04-12 10:10:00,76.88,76.88,76.76,76.81,352800.0,40.5185,40.5185,40.4553,40.4816,352800.0
2007-04-12 10:15:00,76.81,76.88,76.75,76.88,274300.0,40.4816,40.5185,40.45,40.5185,274300.0
2007-04-12 10:20:00,76.88,77.09,76.86,76.98,279800.0,40.5185,40.6292,40.508,40.5712,279800.0
2007-04-12 10:25:00,76.99,77.07,76.97,77.0,255800.0,40.5765,40.6187,40.566,40.5818,255800.0
2007-04-12 10:30:00,77.0,77.03,76.91,76.93,292300.0,40.5818,40.5976,40.5343,40.5449,292300.0
2007-04-12 10:35:00,76.92,77.01,76.89,76.9,210300.0,40.5396,40.587,40.5238,40.5291,210300.0
2007-04-12 10:40:00,76.89,76.92,76.82,76.87,182600.0,40.5238,40.5396,40.4869,40.5133,182600.0
2007-04-12 10:45:00,76.87,77.08,76.86,76.94,285200.0,40.5133,40.6239,40.508,40.5501,285200.0
2007-04-12 10:50:00,76.94,77.05,76.9,77.0,253600.0,40.5501,40.6081,40.5291,40.5818,253600.0
2007-04-12 10:55:00,77.0,77.04,76.84,76.84,242000.0,40.5818,40.6029,40.4974,40.4974,242000.0
2007-04-12 11:00:00,76.84,76.9,76.79,76.8,307600.0,40.4974,40.5291,40.4711,40.4764,307600.0
2007-04-12 11:05:00,76.8,76.84,76.73,76.83,309100.0,40.4764,40.4974,40.4395,40.4922,309100.0
2007-04-12 11:10:00,76.83,76.85,76.66,76.66,312700.0,40.4922,40.5027,40.4026,40.4026,312700.0
2007-04-12 11:15:00,76.67,76.74,76.57,76.61,475800.0,40.4079,40.4447,40.3551,40.3762,475800.0
2007-04-12 11:20:00,76.62,76.66,76.51,76.55,423400.0,40.3815,40.4026,40.3235,40.3446,423400.0
2007-04-12 11:25:00,76.55,76.61,76.52,76.54,335300.0,40.3446,40.3762,40.3288,40.3393,335300.0
2007-04-12 11:30:00,76.55,76.58,76.46,76.49,389100.0,40.3446,40.3604,40.2972,40.313,389100.0
2007-04-12 11:35:00,76.51,76.61,76.47,76.58,234400.0,40.3235,40.3762,40.3024,40.3604,234400.0
2007-04-12 11:40:00,76.58,76.58,76.47,76.57,206200.0,40.3604,40.3604,40.3024,40.3551,206200.0
2007-04-12 11:45:00,76.57,76.57,76.49,76.5,156600.0,40.3551,40.3551,40.313,40.3183,156600.0
2007-04-12 11:50:00,76.5,76.59,76.46,76.58,166100.0,40.3183,40.3657,40.2972,40.3604,166100.0
2007-04-12 11:55:00,76.57,76.61,76.55,76.61,186400.0,40.3551,40.3762,40.3446,40.3762,186400.0
2007-04-12 12:00:00,76.61,76.79,76.58,76.78,543300.0,40.3762,40.4711,40.3604,40.4658,543300.0
2007-04-12 12:05:00,76.78,76.88,76.75,76.78,413800.0,40.4658,40.5185,40.45,40.4658,413800.0
2007-04-12 12:10:00,76.79,76.81,76.73,76.77,324100.0,40.4711,40.4816,40.4395,40.4606,324100.0
2007-04-12 12:15:00,76.77,76.79,76.72,76.75,229100.0,40.4606,40.4711,40.4342,40.45,229100.0
2007-04-12 12:20:00,76.75,76.77,76.71,76.77,145400.0,40.45,40.4606,40.4289,40.4606,145400.0
2007-04-12 12:25:00,76.76,76.78,76.72,76.75,108200.0,40.4553,40.4658,40.4342,40.45,108200.0
2007-04-12 12:30:00,76.75,76.75,76.63,76.7,175000.0,40.45,40.45,40.3868,40.4237,175000.0
2007-04-12 12:35:00,76.7,76.79,76.69,76.78,168500.0,40.4237,40.4711,40.4184,40.4658,168500.0
2007-04-12 12:40:00,76.78,76.91,76.78,76.82,217100.0,40.4658,40.5343,40.4658,40.4869,217100.0
2007-04-12 12:45:00,76.82,76.82,76.75,76.76,132200.0,40.4869,40.4869,40.45,40.4553,132200.0
2007-04-12 12:50:00,76.77,76.81,76.75,76.77,99200.0,40.4606,40.4816,40.45,40.4606,99200.0
2007-04-12 12:55:00,76.77,76.81,76.74,76.75,151400.0,40.4606,40.4816,40.4447,40.45,151400.0
2007-04-12 13:00:00,76.75,76.78,76.71,76.74,175300.0,40.45,40.4658,40.4289,40.4447,175300.0
2007-04-12 13:05:00,76.75,76.79,76.72,76.79,112800.0,40.45,40.4711,40.4342,40.4711,112800.0
2007-04-12 13:10:00,76.79,76.8,76.68,76.69,147500.0,40.4711,40.4764,40.4131,40.4184,147500.0
2007-04-12 13:15:00,76.69,76.74,76.62,76.7,181400.0,40.4184,40.4447,40.3815,40.4237,181400.0
2007-04-12 13:20:00,76.69,76.76,76.67,76.76,131600.0,40.4184,40.4553,40.4079,40.4553,131600.0
2007-04-12 13:25:00,76.76,76.81,76.72,76.8,106000.0,40.4553,40.4816,40.4342,40.4764,106000.0
2007-04-12 13:30:00,76.8,76.85,76.79,76.83,168800.0,40.4764,40.5027,40.4711,40.4922,168800.0
2007-04-12 13:35:00,76.83,76.84,76.75,76.76,226300.0,40.4922,40.4974,40.45,40.4553,226300.0
2007-04-12 13:40:00,76.76,76.84,76.76,76.83,153300.0,40.4553,40.4974,40.4553,40.4922,153300.0
2007-04-12 13:45:00,76.83,76.85,76.78,76.81,144000.0,40.4922,40.5027,40.4658,40.4816,144000.0
2007-04-12 13:50:00,76.81,76.96,76.81,76.96,188000.0,40.4816,40.5607,40.4816,40.5607,188000.0
2007-04-12 13:55:00,76.95,76.98,76.91,76.93,208900.0,40.5554,40.5712,40.5343,40.5449,208900.0
2007-04-12 14:00:00,76.93,77.08,76.92,77.06,364300.0,40.5449,40.6239,40.5396,40.6134,364300.0
2007-04-12 14:05:00,77.06,77.12,76.97,77.11,203500.0,40.6134,40.645,40.566,40.6397,203500.0
2007-04-12 14:10:00,77.11,77.15,77.08,77.12,145500.0,40.6397,40.6608,40.6239,40.645,145500.0
2007-04-12 14:15:00,77.12,77.24,77.11,77.12,258000.0,40.645,40.7083,40.6397,40.645,258000.0
2007-04-12 14:20:00,77.12,77.25,77.12,77.24,124000.0,40.645,40.7135,40.645,40.7083,124000.0
2007-04-12 14:25:00,77.24,77.27,77.19,77.27,192900.0,40.7083,40.7241,40.6819,40.7241,192900.0
2007-04-12 14:30:00,77.26,77.3,77.24,77.25,174800.0,40.7188,40.7399,40.7083,40.7135,174800.0
2007-04-12 14:35:00,77.25,77.28,77.22,77.27,137500.0,40.7135,40.7293,40.6977,40.7241,137500.0
2007-04-12 14:40:00,77.27,77.34,77.22,77.33,226800.0,40.7241,40.761,40.6977,40.7557,226800.0
2007-04-12 14:45:00,77.33,77.42,77.31,77.41,150600.0,40.7557,40.8031,40.7452,40.7979,150600.0
2007-04-12 14:50:00,77.42,77.49,77.42,77.46,391200.0,40.8031,40.84,40.8031,40.8242,391200.0
2007-04-12 14:55:00,77.45,77.46,77.38,77.38,271200.0,40.8189,40.8242,40.782,40.782,271200.0
2007-04-12 15:00:00,77.38,77.39,77.26,77.33,310300.0,40.782,40.7873,40.7188,40.7557,310300.0
2007-04-12 15:05:00,77.34,77.37,77.24,77.24,207500.0,40.761,40.7768,40.7083,40.7083,207500.0
2007-04-12 15:10:00,77.24,77.34,77.24,77.28,232100.0,40.7083,40.761,40.7083,40.7293,232100.0
2007-04-12 15:15:00,77.28,77.35,77.27,77.31,137100.0,40.7293,40.7662,40.7241,40.7452,137100.0
2007-04-12 15:20:00,77.3,77.32,77.28,77.31,182200.0,40.7399,40.7504,40.7293,40.7452,182200.0
2007-04-12 15:25:00,77.31,77.39,77.3,77.34,315900.0,40.7452,40.7873,40.7399,40.761,315900.0
2007-04-12 15:30:00,77.34,77.34,77.25,77.26,463700.0,40.761,40.761,40.7135,40.7188,463700.0
2007-04-12 15:35:00,77.26,77.36,77.25,77.35,221800.0,40.7188,40.7715,40.7135,40.7662,221800.0
2007-04-12 15:40:00,77.35,77.38,77.3,77.38,344700.0,40.7662,40.782,40.7399,40.782,344700.0
2007-04-12 15:45:00,77.38,77.38,77.3,77.34,381300.0,40.782,40.782,40.7399,40.761,381300.0
2007-04-12 15:50:00,77.33,77.42,77.32,77.38,432900.0,40.7557,40.8031,40.7504,40.782,432900.0
2007-04-12 15:55:00,77.37,77.41,77.32,77.39,572300.0,40.7768,40.7979,40.7504,40.7873,572300.0
2007-04-13 09:30:00,77.5,77.5,77.2,77.28,727300.0,40.8453,40.8453,40.6872,40.7293,727300.0
2007-04-13 09:35:00,77.29,77.41,77.09,77.13,361400.0,40.7346,40.7979,40.6292,40.6503,361400.0
2007-04-13 09:40:00,77.14,77.42,77.08,77.28,364400.0,40.6556,40.8031,40.6239,40.7293,364400.0
2007-04-13 09:45:00,77.27,77.45,77.27,77.41,446800.0,40.7241,40.8189,40.7241,40.7979,446800.0
2007-04-13 09:50:00,77.41,77.41,77.29,77.31,230000.0,40.7979,40.7979,40.7346,40.7452,230000.0
2007-04-13 09:55:00,77.31,77.41,77.27,77.4,154600.0,40.7452,40.7979,40.7241,40.7926,154600.0
2007-04-13 10:00:00,77.4,77.41,77.2,77.4,599900.0,40.7926,40.7979,40.6872,40.7926,599900.0
2007-04-13 10:05:00,77.4,77.44,77.3,77.32,610200.0,40.7926,40.8137,40.7399,40.7504,610200.0
2007-04-13 10:10:00,77.32,77.4,77.28,77.38,394300.0,40.7504,40.7926,40.7293,40.782,394300.0
2007-04-13 10:15:00,77.37,77.41,77.24,77.26,277200.0,40.7768,40.7979,40.7083,40.7188,277200.0
2007-04-13 10:20:00,77.26,77.37,77.22,77.28,217000.0,40.7188,40.7768,40.6977,40.7293,217000.0
2007-04-13 10:25:00,77.28,77.34,77.21,77.31,258200.0,40.7293,40.761,40.6924,40.7452,258200.0
2007-04-13 10:30:00,77.31,77.45,77.31,77.45,345500.0,40.7452,40.8189,40.7452,40.8189,345500.0
2007-04-13 10:35:00,77.45,77.55,77.41,77.45,433500.0,40.8189,40.8716,40.7979,40.8189,433500.0
2007-04-13 10:40:00,77.45,77.55,77.4,77.43,266500.0,40.8189,40.8716,40.7926,40.8084,266500.0
2007-04-13 10:45:00,77.43,77.55,77.42,77.51,213500.0,40.8084,40.8716,40.8031,40.8506,213500.0
2007-04-13 10:50:00,77.52,77.53,77.35,77.36,227000.0,40.8558,40.8611,40.7662,40.7715,227000.0
2007-04-13 10:55:00,77.36,77.44,77.33,77.38,224300.0,40.7715,40.8137,40.7557,40.782,224300.0
2007-04-13 11:00:00,77.38,77.57,77.36,77.54,207800.0,40.782,40.8822,40.7715,40.8664,207800.0
2007-04-13 11:05:00,77.55,77.56,77.44,77.44,162100.0,40.8716,40.8769,40.8137,40.8137,162100.0
2007-04-13 11:10:00,77.44,77.46,77.36,77.46,187600.0,40.8137,40.8242,40.7715,40.8242,187600.0
2007-04-13 11:15:00,77.45,77.5,77.38,77.38,163400.0,40.8189,40.8453,40.782,40.782,163400.0
2007-04-13 11:20:00,77.38,77.46,77.38,77.42,121200.0,40.782,40.8242,40.782,40.8031,121200.0
2007-04-13 11:25:00,77.42,77.46,77.36,77.37,143600.0,40.8031,40.8242,40.7715,40.7768,143600.0
2007-04-13 11:30:00,77.37,77.43,77.31,77.42,317600.0,40.7768,40.8084,40.7452,40.8031,317600.0
2007-04-13 11:35:00,77.42,77.47,77.38,77.41,165200.0,40.8031,40.8295,40.782,40.7979,165200.0
2007-04-13 11:40:00,77.41,77.42,77.32,77.38,140000.0,40.7979,40.8031,40.7504,40.782,140000.0
2007-04-13 11:45:00,77.38,77.46,77.36,77.45,189900.0,40.782,40.8242,40.7715,40.8189,189900.0
2007-04-13 11:50:00,77.45,77.47,77.4,77.44,143500.0,40.8189,40.8295,40.7926,40.8137,143500.0
2007-04-13 11:55:00,77.46,77.48,77.36,77.47,154700.0,40.8242,40.8347,40.7715,40.8295,154700.0
2007-04-13 12:00:00,77.48,77.51,77.45,77.5,166600.0,40.8347,40.8506,40.8189,40.8453,166600.0
2007-04-13 12:05:00,77.49,77.59,77.49,77.51,183600.0,40.84,40.8927,40.84,40.8506,183600.0
2007-04-13 12:10:00,77.53,77.58,77.48,77.55,103800.0,40.8611,40.8875,40.8347,40.8716,103800.0
2007-04-13 12:15:00,77.56,77.56,77.45,77.47,240400.0,40.8769,40.8769,40.8189,40.8295,240400.0
2007-04-13 12:20:00,77.45,77.52,77.45,77.49,176400.0,40.8189,40.8558,40.8189,40.84,176400.0
2007-04-13 12:25:00,77.5,77.52,77.43,77.51,154600.0,40.8453,40.8558,40.8084,40.8506,154600.0
2007-04-13 12:30:00,77.5,77.52,77.45,77.46,179600.0,40.8453,40.8558,40.8189,40.8242,179600.0
2007-04-13 12:35:00,77.46,77.52,77.45,77.51,154300.0,40.8242,40.8558,40.8189,40.8506,154300.0
2007-04-13 12:40:00,77.51,77.55,77.5,77.54,119600.0,40.8506,40.8716,40.8453,40.8664,119600.0
2007-04-13 12:45:00,77.55,77.58,77.54,77.54,80700.0,40.8716,40.8875,40.8664,40.8664,80700.0
2007-04-13 12:50:00,77.54,77.57,77.51,77.53,83400.0,40.8664,40.8822,40.8506,40.8611,83400.0
2007-04-13 12:55:00,77.53,77.54,77.43,77.47,295100.0,40.8611,40.8664,40.8084,40.8295,295100.0
2007-04-13 13:00:00,77.48,77.51,77.46,77.51,127900.0,40.8347,40.8506,40.8242,40.8506,127900.0
2007-04-13 13:05:00,77.5,77.51,77.43,77.5,134500.0,40.8453,40.8506,40.8084,40.8453,134500.0
2007-04-13 13:10:00,77.49,77.52,77.4,77.42,202600.0,40.84,40.8558,40.7926,40.8031,202600.0
2007-04-13 13:15:00,77.41,77.51,77.4,77.48,101400.0,40.7979,40.8506,40.7926,40.8347,101400.0
2007-04-13 13:20:00,77.48,77.48,77.42,77.45,95200.0,40.8347,40.8347,40.8031,40.8189,95200.0
2007-04-13 13:25:00,77.46,77.5,77.45,77.46,129200.0,40.8242,40.8453,40.8189,40.8242,129200.0
2007-04-13 13:30:00,77.46,77.53,77.45,77.47,143100.0,40.8242,40.8611,40.8189,40.8295,143100.0
2007-04-13 13:35:00,77.47,77.47,77.33,77.37,163500.0,40.8295,40.8295,40.7557,40.7768,163500.0
2007-04-13 13:40:00,77.38,77.42,77.32,77.38,130400.0,40.782,40.8031,40.7504,40.782,130400.0
2007-04-13 13:45:00,77.38,77.5,77.35,77.45,136400.0,40.782,40.8453,40.7662,40.8189,136400.0
2007-04-13 13:50:00,77.45,77.46,77.38,77.4,102300.0,40.8189,40.8242,40.782,40.7926,102300.0
2007-04-13 13:55:00,77.41,77.48,77.39,77.46,61000.0,40.7979,40.8347,40.7873,40.8242,61000.0
2007-04-13 14:00:00,77.47,77.5,77.44,77.46,89500.0,40.8295,40.8453,40.8137,40.8242,89500.0
2007-04-13 14:05:00,77.46,77.57,77.45,77.55,277500.0,40.8242,40.8822,40.8189,40.8716,277500.0
2007-04-13 14:10:00,77.55,77.61,77.54,77.6,172700.0,40.8716,40.9033,40.8664,40.898,172700.0
2007-04-13 14:15:00,77.59,77.61,77.55,77.58,148400.0,40.8927,40.9033,40.8716,40.8875,148400.0
2007-04-13 14:20:00,77.59,77.62,77.56,77.56,108100.0,40.8927,40.9085,40.8769,40.8769,108100.0
2007-04-13 14:25:00,77.56,77.62,77.49,77.62,139700.0,40.8769,40.9085,40.84,40.9085,139700.0
2007-04-13 14:30:00,77.61,77.61,77.51,77.56,80200.0,40.9033,40.9033,40.8506,40.8769,80200.0
2007-04-13 14:35:00,77.57,77.61,77.56,77.61,116300.0,40.8822,40.9033,40.8769,40.9033,116300.0
2007-04-13 14:40:00,77.61,77.67,77.6,77.65,248800.0,40.9033,40.9349,40.898,40.9243,248800.0
2007-04-13 14:45:00,77.65,77.67,77.56,77.59,162800.0,40.9243,40.9349,40.8769,40.8927,162800.0
2007-04-13 14:50:00,77.58,77.63,77.54,77.54,144800.0,40.8875,40.9138,40.8664,40.8664,144800.0
2007-04-13 14:55:00,77.54,77.57,77.53,77.54,113400.0,40.8664,40.8822,40.8611,40.8664,113400.0
2007-04-13 15:00:00,77.54,77.56,77.49,77.53,142400.0,40.8664,40.8769,40.84,40.8611,142400.0
2007-04-13 15:05:00,77.54,77.55,77.43,77.46,215600.0,40.8664,40.8716,40.8084,40.8242,215600.0
2007-04-13 15:10:00,77.47,77.53,77.44,77.47,154900.0,40.8295,40.8611,40.8137,40.8295,154900.0
2007-04-13 15:15:00,77.48,77.48,77.41,77.43,138800.0,40.8347,40.8347,40.7979,40.8084,138800.0
2007-04-13 15:20:00,77.43,77.44,77.29,77.31,313500.0,40.8084,40.8137,40.7346,40.7452,313500.0
2007-04-13 15:25:00,77.31,77.34,77.29,77.34,332000.0,40.7452,40.761,40.7346,40.761,332000.0
2007-04-13 15:30:00,77.34,77.34,77.2,77.24,324100.0,40.761,40.761,40.6872,40.7083,324100.0
2007-04-13 15:35:00,77.24,77.26,77.21,77.25,226900.0,40.7083,40.7188,40.6924,40.7135,226900.0
2007-04-13 15:40:00,77.24,77.31,77.24,77.3,182500.0,40.7083,40.7452,40.7083,40.7399,182500.0
2007-04-13 15:45:00,77.3,77.41,77.3,77.36,287600.0,40.7399,40.7979,40.7399,40.7715,287600.0
2007-04-13 15:50:00,77.37,77.41,77.34,77.4,218800.0,40.7768,40.7979,40.761,40.7926,218800.0
2007-04-13 15:55:00,77.4,77.45,77.37,77.39,359900.0,40.7926,40.8189,40.7768,40.7873,359900.0
2007-04-16 09:30:00,77.64,77.7,77.52,77.68,338200.0,40.9191,40.9507,40.8558,40.9402,338200.0
2007-04-16 09:35:00,77.66,77.69,77.39,77.39,308100.0,40.9296,40.9454,40.7873,40.7873,308100.0
2007-04-16 09:40:00,77.39,77.47,77.32,77.44,309800.0,40.7873,40.8295,40.7504,40.8137,309800.0
2007-04-16 09:45:00,77.43,77.47,77.32,77.32,271600.0,40.8084,40.8295,40.7504,40.7504,271600.0
2007-04-16 09:50:00,77.33,77.34,77.12,77.15,414900.0,40.7557,40.761,40.645,40.6608,414900.0
2007-04-16 09:55:00,77.15,77.23,77.12,77.14,287600.0,40.6608,40.703,40.645,40.6556,287600.0
2007-04-16 10:00:00,77.14,77.24,77.14,77.18,263100.0,40.6556,40.7083,40.6556,40.6766,263100.0
2007-04-16 10:05:00,77.17,77.24,77.13,77.16,270300.0,40.6714,40.7083,40.6503,40.6661,270300.0
2007-04-16 10:10:00,77.17,77.23,77.16,77.2,290400.0,40.6714,40.703,40.6661,40.6872,290400.0
2007-04-16 10:15:00,77.19,77.28,77.19,77.21,262500.0,40.6819,40.7293,40.6819,40.6924,262500.0
2007-04-16 10:20:00,77.22,77.26,77.21,77.24,195600.0,40.6977,40.7188,40.6924,40.7083,195600.0
2007-04-16 10:25:00,77.24,77.29,77.21,77.23,211700.0,40.7083,40.7346,40.6924,40.703,211700.0
2007-04-16 10:30:00,77.24,77.24,77.09,77.09,286800.0,40.7083,40.7083,40.6292,40.6292,286800.0
2007-04-16 10:35:00,77.09,77.2,77.04,77.15,377600.0,40.6292,40.6872,40.6029,40.6608,377600.0
2007-04-16 10:40:00,77.15,77.25,77.11,77.24,243500.0,40.6608,40.7135,40.6397,40.7083,243500.0
2007-04-16 10:45:00,77.25,77.33,77.24,77.32,301900.0,40.7135,40.7557,40.7083,40.7504,301900.0
2007-04-16 10:50:00,77.32,77.38,77.31,77.35,224200.0,40.7504,40.782,40.7452,40.7662,224200.0
2007-04-16 10:55:00,77.35,77.42,77.31,77.4,159800.0,40.7662,40.8031,40.7452,40.7926,159800.0
2007-04-16 11:00:00,77.41,77.53,77.4,77.52,304300.0,40.7979,40.8611,40.7926,40.8558,304300.0
2007-04-16 11:05:00,77.52,77.52,77.46,77.48,227700.0,40.8558,40.8558,40.8242,40.8347,227700.0
2007-04-16 11:10:00,77.48,77.53,77.48,77.51,191600.0,40.8347,40.8611,40.8347,40.8506,191600.0
2007-04-16 11:15:00,77.51,77.62,77.5,77.59,262200.0,40.8506,40.9085,40.8453,40.8927,262200.0
2007-04-16 11:20:00,77.6,77.64,77.53,77.53,254200.0,40.898,40.9191,40.8611,40.8611,254200.0
2007-04-16 11:25:00,77.53,77.62,77.52,77.61,160800.0,40.8611,40.9085,40.8558,40.9033,160800.0
2007-04-16 11:30:00,77.62,77.64,77.58,77.63,215400.0,40.9085,40.9191,40.8875,40.9138,215400.0
2007-04-16 11:35:00,77.63,77.78,77.62,77.78,342600.0,40.9138,40.9929,40.9085,40.9929,342600.0
2007-04-16 11:40:00,77.77,77.85,77.77,77.85,208200.0,40.9876,41.0298,40.9876,41.0298,208200.0
2007-04-16 11:45:00,77.85,77.89,77.78,77.84,283100.0,41.0298,41.0508,40.9929,41.0245,283100.0
2007-04-16 11:50:00,77.85,77.95,77.82,77.89,337400.0,41.0298,41.0825,41.0139,41.0508,337400.0
2007-04-16 11:55:00,77.89,77.94,77.89,77.93,158900.0,41.0508,41.0772,41.0508,41.0719,158900.0
2007-04-16 12:00:00,77.92,77.93,77.85,77.87,185200.0,41.0666,41.0719,41.0298,41.0403,185200.0
2007-04-16 12:05:00,77.88,77.88,77.81,77.86,190600.0,41.0456,41.0456,41.0087,41.035,190600.0
2007-04-16 12:10:00,77.87,77.88,77.81,77.82,129200.0,41.0403,41.0456,41.0087,41.0139,129200.0
2007-04-16 12:15:00,77.82,77.88,77.8,77.88,101100.0,41.0139,41.0456,41.0034,41.0456,101100.0
2007-04-16 12:20:00,77.88,77.92,77.87,77.89,243100.0,41.0456,41.0666,41.0403,41.0508,243100.0
2007-04-16 12:25:00,77.9,77.98,77.9,77.98,213700.0,41.0561,41.0983,41.0561,41.0983,213700.0
2007-04-16 12:30:00,77.97,78.0,77.96,77.96,207100.0,41.093,41.1088,41.0877,41.0877,207100.0
2007-04-16 12:35:00,77.96,77.99,77.96,77.98,134000.0,41.0877,41.1035,41.0877,41.0983,134000.0
2007-04-16 12:40:00,77.98,77.99,77.97,77.98,88200.0,41.0983,41.1035,41.093,41.0983,88200.0
2007-04-16 12:45:00,77.99,77.99,77.94,77.96,96400.0,41.1035,41.1035,41.0772,41.0877,96400.0
2007-04-16 12:50:00,77.97,77.98,77.89,77.92,134100.0,41.093,41.0983,41.0508,41.0666,134100.0
2007-04-16 12:55:00,77.92,77.96,77.92,77.95,76000.0,41.0666,41.0877,41.0666,41.0825,76000.0
2007-04-16 13:00:00,77.95,77.99,77.92,77.97,124400.0,41.0825,41.1035,41.0666,41.093,124400.0
2007-04-16 13:05:00,77.97,78.05,77.97,78.02,523200.0,41.093,41.1352,41.093,41.1193,523200.0
2007-04-16 13:10:00,78.01,78.01,77.88,77.94,192100.0,41.1141,41.1141,41.0456,41.0772,192100.0
2007-04-16 13:15:00,77.94,77.96,77.85,77.96,169000.0,41.0772,41.0877,41.0298,41.0877,169000.0
2007-04-16 13:20:00,77.97,77.98,77.95,77.97,71500.0,41.093,41.0983,41.0825,41.093,71500.0
2007-04-16 13:25:00,77.97,77.98,77.96,77.97,106100.0,41.093,41.0983,41.0877,41.093,106100.0
2007-04-16 13:30:00,77.96,77.98,77.88,77.96,146200.0,41.0877,41.0983,41.0456,41.0877,146200.0
2007-04-16 13:35:00,77.97,77.99,77.96,77.98,64800.0,41.093,41.1035,41.0877,41.0983,64800.0
2007-04-16 13:40:00,77.99,77.99,77.96,77.99,112200.0,41.1035,41.1035,41.0877,41.1035,112200.0
2007-04-16 13:45:00,77.98,78.01,77.97,77.98,306400.0,41.0983,41.1141,41.093,41.0983,306400.0
2007-04-16 13:50:00,77.99,78.04,77.92,77.99,163400.0,41.1035,41.1299,41.0666,41.1035,163400.0
2007-04-16 13:55:00,78.0,78.0,77.85,77.86,122800.0,41.1088,41.1088,41.0298,41.035,122800.0
2007-04-16 14:00:00,77.86,77.96,77.85,77.91,110700.0,41.035,41.0877,41.0298,41.0614,110700.0
2007-04-16 14:05:00,77.92,77.97,77.91,77.94,125000.0,41.0666,41.093,41.0614,41.0772,125000.0
2007-04-16 14:10:00,77.94,77.99,77.93,77.97,131600.0,41.0772,41.1035,41.0719,41.093,131600.0
2007-04-16 14:15:00,77.97,78.02,77.96,78.02,108600.0,41.093,41.1193,41.0877,41.1193,108600.0
2007-04-16 14:20:00,78.02,78.1,78.02,78.03,272200.0,41.1193,41.1615,41.1193,41.1246,272200.0
2007-04-16 14:25:00,78.04,78.09,78.01,78.01,149400.0,41.1299,41.1562,41.1141,41.1141,149400.0
2007-04-16 14:30:00,78.01,78.05,78.0,78.04,121900.0,41.1141,41.1352,41.1088,41.1299,121900.0
2007-04-16 14:35:00,78.04,78.14,78.03,78.1,198700.0,41.1299,41.1826,41.1246,41.1615,198700.0
2007-04-16 14:40:00,78.1,78.11,77.98,78.02,253300.0,41.1615,41.1668,41.0983,41.1193,253300.0
2007-04-16 14:45:00,78.02,78.04,77.99,78.02,172500.0,41.1193,41.1299,41.1035,41.1193,172500.0
2007-04-16 14:50:00,78.02,78.04,77.99,77.99,163400.0,41.1193,41.1299,41.1035,41.1035,163400.0
2007-04-16 14:55:00,77.99,78.02,77.97,78.02,112500.0,41.1035,41.1193,41.093,41.1193,112500.0
2007-04-16 15:00:00,78.02,78.09,78.01,78.08,156600.0,41.1193,41.1562,41.1141,41.151,156600.0
2007-04-16 15:05:00,78.07,78.1,78.06,78.1,178800.0,41.1457,41.1615,41.1404,41.1615,178800.0
2007-04-16 15:10:00,78.1,78.13,78.06,78.07,243200.0,41.1615,41.1773,41.1404,41.1457,243200.0
2007-04-16 15:15:00,78.07,78.18,78.06,78.15,289900.0,41.1457,41.2037,41.1404,41.1879,289900.0
2007-04-16 15:20:00,78.15,78.16,78.12,78.14,218500.0,41.1879,41.1931,41.1721,41.1826,218500.0
2007-04-16 15:25:00,78.14,78.16,78.12,78.14,187100.0,41.1826,41.1931,41.1721,41.1826,187100.0
2007-04-16 15:30:00,78.14,78.2,78.13,78.2,254400.0,41.1826,41.2142,41.1773,41.2142,254400.0
2007-04-16 15:35:00,78.2,78.21,78.1,78.1,474900.0,41.2142,41.2195,41.1615,41.1615,474900.0
2007-04-16 15:40:00,78.1,78.22,78.08,78.19,634600.0,41.1615,41.2248,41.151,41.2089,634600.0
2007-04-16 15:45:00,78.19,78.21,78.12,78.12,388500.0,41.2089,41.2195,41.1721,41.1721,388500.0
2007-04-16 15:50:00,78.12,78.13,78.08,78.1,424900.0,41.1721,41.1773,41.151,41.1615,424900.0
2007-04-16 15:55:00,78.11,78.18,78.1,78.15,526500.0,41.1668,41.2037,41.1615,41.1879,526500.0
2007-04-17 09:30:00,78.27,78.43,78.26,78.41,623700.0,41.2511,41.3354,41.2458,41.3249,623700.0
2007-04-17 09:35:00,78.4,78.49,78.4,78.46,384100.0,41.3196,41.3671,41.3196,41.3512,384100.0
2007-04-17 09:40:00,78.46,78.54,78.15,78.18,603500.0,41.3512,41.3934,41.1879,41.2037,603500.0
2007-04-17 09:45:00,78.18,78.26,78.11,78.23,320200.0,41.2037,41.2458,41.1668,41.23,320200.0
2007-04-17 09:50:00,78.23,78.26,78.07,78.15,362100.0,41.23,41.2458,41.1457,41.1879,362100.0
2007-04-17 09:55:00,78.14,78.23,78.03,78.23,549700.0,41.1826,41.23,41.1246,41.23,549700.0
2007-04-17 10:00:00,78.23,78.35,78.21,78.29,347800.0,41.23,41.2933,41.2195,41.2616,347800.0
2007-04-17 10:05:00,78.28,78.52,78.25,78.32,727800.0,41.2564,41.3829,41.2406,41.2775,727800.0
2007-04-17 10:10:00,78.33,78.41,78.26,78.31,297700.0,41.2827,41.3249,41.2458,41.2722,297700.0
2007-04-17 10:15:00,78.3,78.43,78.3,78.41,259400.0,41.2669,41.3354,41.2669,41.3249,259400.0
2007-04-17 10:20:00,78.41,78.44,78.34,78.34,215400.0,41.3249,41.3407,41.288,41.288,215400.0
2007-04-17 10:25:00,78.34,78.41,78.32,78.41,207600.0,41.288,41.3249,41.2775,41.3249,207600.0
2007-04-17 10:30:00,78.41,78.44,78.32,78.32,231100.0,41.3249,41.3407,41.2775,41.2775,231100.0
2007-04-17 10:35:00,78.32,78.37,78.3,78.34,254500.0,41.2775,41.3038,41.2669,41.288,254500.0
2007-04-17 10:40:00,78.34,78.38,78.3,78.35,200400.0,41.288,41.3091,41.2669,41.2933,200400.0
2007-04-17 10:45:00,78.35,78.5,78.32,78.49,207800.0,41.2933,41.3723,41.2775,41.3671,207800.0
2007-04-17 10:50:00,78.48,78.5,78.39,78.41,214700.0,41.3618,41.3723,41.3144,41.3249,214700.0
2007-04-17 10:55:00,78.41,78.47,78.37,78.41,175200.0,41.3249,41.3565,41.3038,41.3249,175200.0
2007-04-17 11:00:00,78.41,78.46,78.4,78.43,222500.0,41.3249,41.3512,41.3196,41.3354,222500.0
2007-04-17 11:05:00,78.43,78.47,78.39,78.46,184200.0,41.3354,41.3565,41.3144,41.3512,184200.0
2007-04-17 11:10:00,78.46,78.49,78.44,78.48,151300.0,41.3512,41.3671,41.3407,41.3618,151300.0
2007-04-17 11:15:00,78.49,78.57,78.49,78.54,267300.0,41.3671,41.4092,41.3671,41.3934,267300.0
2007-04-17 11:20:00,78.54,78.59,78.51,78.59,173200.0,41.3934,41.4198,41.3776,41.4198,173200.0
2007-04-17 11:25:00,78.59,78.65,78.57,78.63,173500.0,41.4198,41.4514,41.4092,41.4408,173500.0
2007-04-17 11:30:00,78.63,78.7,78.63,78.67,302800.0,41.4408,41.4777,41.4408,41.4619,302800.0
2007-04-17 11:35:00,78.68,78.74,78.65,78.72,185400.0,41.4672,41.4988,41.4514,41.4883,185400.0
2007-04-17 11:40:00,78.72,78.72,78.62,78.7,222700.0,41.4883,41.4883,41.4356,41.4777,222700.0
2007-04-17 11:45:00,78.7,78.74,78.61,78.64,197700.0,41.4777,41.4988,41.4303,41.4461,197700.0
2007-04-17 11:50:00,78.63,78.69,78.6,78.6,167600.0,41.4408,41.4725,41.425,41.425,167600.0
2007-04-17 11:55:00,78.6,78.63,78.51,78.62,210900.0,41.425,41.4408,41.3776,41.4356,210900.0
2007-04-17 12:00:00,78.62,78.62,78.56,78.57,151800.0,41.4356,41.4356,41.4039,41.4092,151800.0
2007-04-17 12:05:00,78.57,78.59,78.51,78.55,189800.0,41.4092,41.4198,41.3776,41.3987,189800.0
2007-04-17 12:10:00,78.55,78.6,78.54,78.56,167600.0,41.3987,41.425,41.3934,41.4039,167600.0
2007-04-17 12:15:00,78.56,78.64,78.53,78.64,148200.0,41.4039,41.4461,41.3881,41.4461,148200.0
2007-04-17 12:20:00,78.63,78.64,78.59,78.6,86900.0,41.4408,41.4461,41.4198,41.425,86900.0
2007-04-17 12:25:00,78.61,78.64,78.59,78.6,104400.0,41.4303,41.4461,41.4198,41.425,104400.0
2007-04-17 12:30:00,78.61,78.61,78.54,78.59,132300.0,41.4303,41.4303,41.3934,41.4198,132300.0
2007-04-17 12:35:00,78.58,78.59,78.51,78.53,142700.0,41.4145,41.4198,41.3776,41.3881,142700.0
2007-04-17 12:40:00,78.54,78.54,78.42,78.45,177200.0,41.3934,41.3934,41.3302,41.346,177200.0
2007-04-17 12:45:00,78.45,78.46,78.35,78.37,170700.0,41.346,41.3512,41.2933,41.3038,170700.0
2007-04-17 12:50:00,78.37,78.44,78.35,78.4,161200.0,41.3038,41.3407,41.2933,41.3196,161200.0
2007-04-17 12:55:00,78.39,78.42,78.36,78.37,95600.0,41.3144,41.3302,41.2985,41.3038,95600.0
2007-04-17 13:00:00,78.36,78.38,78.31,78.33,251600.0,41.2985,41.3091,41.2722,41.2827,251600.0
2007-04-17 13:05:00,78.34,78.35,78.18,78.18,291000.0,41.288,41.2933,41.2037,41.2037,291000.0
2007-04-17 13:10:00,78.18,78.22,78.15,78.2,383500.0,41.2037,41.2248,41.1879,41.2142,383500.0
2007-04-17 13:15:00,78.2,78.3,78.16,78.3,227300.0,41.2142,41.2669,41.1931,41.2669,227300.0
2007-04-17 13:20:00,78.3,78.33,78.15,78.15,239200.0,41.2669,41.2827,41.1879,41.1879,239200.0
2007-04-17 13:25:00,78.15,78.22,78.13,78.18,201200.0,41.1879,41.2248,41.1773,41.2037,201200.0
2007-04-17 13:30:00,78.18,78.19,77.95,78.03,590200.0,41.2037,41.2089,41.0825,41.1246,590200.0
2007-04-17 13:35:00,78.04,78.15,77.98,78.13,454000.0,41.1299,41.1879,41.0983,41.1773,454000.0
2007-04-17 13:40:00,78.13,78.18,78.09,78.1,243600.0,41.1773,41.2037,41.1562,41.1615,243600.0
2007-04-17 13:45:00,78.1,78.16,78.04,78.14,186500.0,41.1615,41.1931,41.1299,41.1826,186500.0
2007-04-17 13:50:00,78.13,78.17,78.12,78.17,149600.0,41.1773,41.1984,41.1721,41.1984,149600.0
2007-04-17 13:55:00,78.17,78.27,78.17,78.17,282100.0,41.1984,41.2511,41.1984,41.1984,282100.0
2007-04-17 14:00:00,78.17,78.23,78.14,78.2,259900.0,41.1984,41.23,41.1826,41.2142,259900.0
2007-04-17 14:05:00,78.19,78.24,78.14,78.16,157200.0,41.2089,41.2353,41.1826,41.1931,157200.0
2007-04-17 14:10:00,78.16,78.25,78.13,78.19,196300.0,41.1931,41.2406,41.1773,41.2089,196300.0
2007-04-17 14:15:00,78.19,78.19,78.05,78.1,266500.0,41.2089,41.2089,41.1352,41.1615,266500.0
2007-04-17 14:20:00,78.1,78.31,78.09,78.26,258300.0,41.1615,41.2722,41.1562,41.2458,258300.0
2007-04-17 14:25:00,78.26,78.29,78.21,78.29,158000.0,41.2458,41.2616,41.2195,41.2616,158000.0
2007-04-17 14:30:00,78.29,78.31,78.27,78.28,101200.0,41.2616,41.2722,41.2511,41.2564,101200.0
2007-04-17 14:35:00,78.28,78.37,78.24,78.24,179100.0,41.2564,41.3038,41.2353,41.2353,179100.0
2007-04-17 14:40:00,78.24,78.31,78.22,78.3,187700.0,41.2353,41.2722,41.2248,41.2669,187700.0
2007-04-17 14:45:00,78.29,78.38,78.27,78.38,178100.0,41.2616,41.3091,41.2511,41.3091,178100.0
2007-04-17 14:50:00,78.37,78.45,78.36,78.42,235800.0,41.3038,41.346,41.2985,41.3302,235800.0
2007-04-17 14:55:00,78.41,78.45,78.39,78.42,189800.0,41.3249,41.346,41.3144,41.3302,189800.0
2007-04-17 15:00:00,78.43,78.48,78.4,78.44,298600.0,41.3354,41.3618,41.3196,41.3407,298600.0
2007-04-17 15:05:00,78.45,78.47,78.41,78.45,209200.0,41.346,41.3565,41.3249,41.346,209200.0
2007-04-17 15:10:00,78.45,78.47,78.28,78.37,354200.0,41.346,41.3565,41.2564,41.3038,354200.0
2007-04-17 15:15:00,78.37,78.37,78.3,78.31,134000.0,41.3038,41.3038,41.2669,41.2722,134000.0
2007-04-17 15:20:00,78.31,78.31,78.25,78.26,146600.0,41.2722,41.2722,41.2406,41.2458,146600.0
2007-04-17 15:25:00,78.26,78.29,78.13,78.23,321700.0,41.2458,41.2616,41.1773,41.23,321700.0
2007-04-17 15:30:00,78.23,78.32,78.21,78.31,107800.0,41.23,41.2775,41.2195,41.2722,107800.0
2007-04-17 15:35:00,78.31,78.43,78.31,78.41,270200.0,41.2722,41.3354,41.2722,41.3249,270200.0
2007-04-17 15:40:00,78.41,78.43,78.39,78.41,224200.0,41.3249,41.3354,41.3144,41.3249,224200.0
2007-04-17 15:45:00,78.4,78.45,78.4,78.43,216300.0,41.3196,41.346,41.3196,41.3354,216300.0
2007-04-17 15:50:00,78.43,78.44,78.41,78.41,193700.0,41.3354,41.3407,41.3249,41.3249,193700.0
2007-04-17 15:55:00,78.41,78.42,78.33,78.4,387600.0,41.3249,41.3302,41.2827,41.3196,387600.0
2007-04-18 09:30:00,78.17,78.32,77.76,78.06,592900.0,41.1984,41.2775,40.9823,41.1404,592900.0
2007-04-18 09:35:00,78.06,78.2,77.96,78.1,337800.0,41.1404,41.2142,41.0877,41.1615,337800.0
2007-04-18 09:40:00,78.1,78.1,77.91,78.01,234600.0,41.1615,41.1615,41.0614,41.1141,234600.0
2007-04-18 09:45:00,78.02,78.11,77.92,78.11,245600.0,41.1193,41.1668,41.0666,41.1668,245600.0
2007-04-18 09:50:00,78.1,78.19,78.1,78.16,289300.0,41.1615,41.2089,41.1615,41.1931,289300.0
2007-04-18 09:55:00,78.16,78.22,78.05,78.14,219900.0,41.1931,41.2248,41.1352,41.1826,219900.0
2007-04-18 10:00:00,78.14,78.28,78.13,78.23,269100.0,41.1826,41.2564,41.1773,41.23,269100.0
2007-04-18 10:05:00,78.23,78.23,78.0,78.02,258200.0,41.23,41.23,41.1088,41.1193,258200.0
2007-04-18 10:10:00,78.02,78.08,77.98,78.05,287800.0,41.1193,41.151,41.0983,41.1352,287800.0
2007-04-18 10:15:00,78.04,78.1,77.98,78.05,278000.0,41.1299,41.1615,41.0983,41.1352,278000.0
2007-04-18 10:20:00,78.05,78.13,78.0,78.08,385100.0,41.1352,41.1773,41.1088,41.151,385100.0
2007-04-18 10:25:00,78.08,78.11,78.0,78.08,196600.0,41.151,41.1668,41.1088,41.151,196600.0
2007-04-18 10:30:00,78.1,78.39,77.9,77.93,989100.0,41.1615,41.3144,41.0561,41.0719,989100.0
2007-04-18 10:35:00,77.93,78.13,77.84,78.08,447600.0,41.0719,41.1773,41.0245,41.151,447600.0
2007-04-18 10:40:00,78.08,78.18,78.0,78.0,200300.0,41.151,41.2037,41.1088,41.1088,200300.0
2007-04-18 10:45:00,78.01,78.05,77.87,77.97,208100.0,41.1141,41.1352,41.0403,41.093,208100.0
2007-04-18 10:50:00,77.97,78.09,77.87,77.97,346200.0,41.093,41.1562,41.0403,41.093,346200.0
2007-04-18 10:55:00,77.98,78.25,77.98,78.21,253900.0,41.0983,41.2406,41.0983,41.2195,253900.0
2007-04-18 11:00:00,78.21,78.25,78.11,78.18,173700.0,41.2195,41.2406,41.1668,41.2037,173700.0
2007-04-18 11:05:00,78.18,78.39,78.17,78.28,217100.0,41.2037,41.3144,41.1984,41.2564,217100.0
2007-04-18 11:10:00,78.28,78.3,78.2,78.3,179800.0,41.2564,41.2669,41.2142,41.2669,179800.0
2007-04-18 11:15:00,78.31,78.31,78.13,78.17,162200.0,41.2722,41.2722,41.1773,41.1984,162200.0
2007-04-18 11:20:00,78.17,78.26,78.12,78.25,135300.0,41.1984,41.2458,41.1721,41.2406,135300.0
2007-04-18 11:25:00,78.25,78.28,78.21,78.24,106000.0,41.2406,41.2564,41.2195,41.2353,106000.0
2007-04-18 11:30:00,78.24,78.3,78.16,78.16,127700.0,41.2353,41.2669,41.1931,41.1931,127700.0
2007-04-18 11:35:00,78.16,78.31,78.15,78.2,175500.0,41.1931,41.2722,41.1879,41.2142,175500.0
2007-04-18 11:40:00,78.2,78.29,78.19,78.23,147900.0,41.2142,41.2616,41.2089,41.23,147900.0
2007-04-18 11:45:00,78.24,78.24,78.17,78.17,120400.0,41.2353,41.2353,41.1984,41.1984,120400.0
2007-04-18 11:50:00,78.19,78.25,78.18,78.18,70500.0,41.2089,41.2406,41.2037,41.2037,70500.0
2007-04-18 11:55:00,78.19,78.2,78.14,78.17,57500.0,41.2089,41.2142,41.1826,41.1984,57500.0
2007-04-18 12:00:00,78.17,78.25,78.16,78.23,99300.0,41.1984,41.2406,41.1931,41.23,99300.0
2007-04-18 12:05:00,78.24,78.29,78.23,78.26,123600.0,41.2353,41.2616,41.23,41.2458,123600.0
2007-04-18 12:10:00,78.25,78.33,78.25,78.29,102600.0,41.2406,41.2827,41.2406,41.2616,102600.0
2007-04-18 12:15:00,78.29,78.32,78.2,78.25,126800.0,41.2616,41.2775,41.2142,41.2406,126800.0
2007-04-18 12:20:00,78.24,78.28,78.22,78.22,122000.0,41.2353,41.2564,41.2248,41.2248,122000.0
2007-04-18 12:25:00,78.22,78.32,78.22,78.3,72100.0,41.2248,41.2775,41.2248,41.2669,72100.0
2007-04-18 12:30:00,78.3,78.31,78.15,78.17,108500.0,41.2669,41.2722,41.1879,41.1984,108500.0
2007-04-18 12:35:00,78.17,78.21,78.13,78.16,146300.0,41.1984,41.2195,41.1773,41.1931,146300.0
2007-04-18 12:40:00,78.16,78.22,78.13,78.21,195900.0,41.1931,41.2248,41.1773,41.2195,195900.0
2007-04-18 12:45:00,78.21,78.23,78.16,78.21,115100.0,41.2195,41.23,41.1931,41.2195,115100.0
2007-04-18 12:50:00,78.21,78.25,78.18,78.25,123500.0,41.2195,41.2406,41.2037,41.2406,123500.0
2007-04-18 12:55:00,78.24,78.24,78.05,78.05,107500.0,41.2353,41.2353,41.1352,41.1352,107500.0
2007-04-18 13:00:00,78.04,78.09,78.04,78.08,85200.0,41.1299,41.1562,41.1299,41.151,85200.0
2007-04-18 13:05:00,78.09,78.12,78.03,78.05,104000.0,41.1562,41.1721,41.1246,41.1352,104000.0
2007-04-18 13:10:00,78.04,78.14,78.03,78.1,95600.0,41.1299,41.1826,41.1246,41.1615,95600.0
2007-04-18 13:15:00,78.1,78.14,78.08,78.1,109400.0,41.1615,41.1826,41.151,41.1615,109400.0
2007-04-18 13:20:00,78.11,78.13,78.05,78.09,143000.0,41.1668,41.1773,41.1352,41.1562,143000.0
2007-04-18 13:25:00,78.09,78.14,78.05,78.13,80700.0,41.1562,41.1826,41.1352,41.1773,80700.0
2007-04-18 13:30:00,78.14,78.15,78.03,78.14,109700.0,41.1826,41.1879,41.1246,41.1826,109700.0
2007-04-18 13:35:00,78.14,78.29,78.12,78.26,183800.0,41.1826,41.2616,41.1721,41.2458,183800.0
2007-04-18 13:40:00,78.25,78.32,78.24,78.27,138600.0,41.2406,41.2775,41.2353,41.2511,138600.0
2007-04-18 13:45:00,78.27,78.35,78.25,78.33,137500.0,41.2511,41.2933,41.2406,41.2827,137500.0
2007-04-18 13:50:00,78.34,78.38,78.27,78.28,168300.0,41.288,41.3091,41.2511,41.2564,168300.0
2007-04-18 13:55:00,78.29,78.29,78.13,78.15,141400.0,41.2616,41.2616,41.1773,41.1879,141400.0
2007-04-18 14:00:00,78.15,78.24,78.07,78.08,181800.0,41.1879,41.2353,41.1457,41.151,181800.0
2007-04-18 14:05:00,78.08,78.13,78.05,78.08,149600.0,41.151,41.1773,41.1352,41.151,149600.0
2007-04-18 14:10:00,78.08,78.12,78.01,78.03,117200.0,41.151,41.1721,41.1141,41.1246,117200.0
2007-04-18 14:15:00,78.04,78.11,78.02,78.11,101500.0,41.1299,41.1668,41.1193,41.1668,101500.0
2007-04-18 14:20:00,78.1,78.14,78.08,78.13,109900.0,41.1615,41.1826,41.151,41.1773,109900.0
2007-04-18 14:25:00,78.13,78.23,78.12,78.21,255100.0,41.1773,41.23,41.1721,41.2195,255100.0
2007-04-18 14:30:00,78.2,78.2,78.16,78.18,94800.0,41.2142,41.2142,41.1931,41.2037,94800.0
2007-04-18 14:35:00,78.19,78.21,78.18,78.2,52900.0,41.2089,41.2195,41.2037,41.2142,52900.0
2007-04-18 14:40:00,78.21,78.21,78.14,78.16,113100.0,41.2195,41.2195,41.1826,41.1931,113100.0
2007-04-18 14:45:00,78.17,78.21,78.15,78.15,89300.0,41.1984,41.2195,41.1879,41.1879,89300.0
2007-04-18 14:50:00,78.15,78.21,78.14,78.2,182300.0,41.1879,41.2195,41.1826,41.2142,182300.0
2007-04-18 14:55:00,78.19,78.29,78.19,78.24,292900.0,41.2089,41.2616,41.2089,41.2353,292900.0
2007-04-18 15:00:00,78.24,78.26,78.24,78.24,277900.0,41.2353,41.2458,41.2353,41.2353,277900.0
2007-04-18 15:05:00,78.25,78.29,78.23,78.28,143400.0,41.2406,41.2616,41.23,41.2564,143400.0
2007-04-18 15:10:00,78.28,78.33,78.26,78.31,134600.0,41.2564,41.2827,41.2458,41.2722,134600.0
2007-04-18 15:15:00,78.31,78.39,78.31,78.35,234900.0,41.2722,41.3144,41.2722,41.2933,234900.0
2007-04-18 15:20:00,78.35,78.36,78.32,78.35,155400.0,41.2933,41.2985,41.2775,41.2933,155400.0
2007-04-18 15:25:00,78.35,78.4,78.33,78.39,307200.0,41.2933,41.3196,41.2827,41.3144,307200.0
2007-04-18 15:30:00,78.4,78.4,78.33,78.37,168500.0,41.3196,41.3196,41.2827,41.3038,168500.0
2007-04-18 15:35:00,78.36,78.39,78.33,78.34,209100.0,41.2985,41.3144,41.2827,41.288,209100.0
2007-04-18 15:40:00,78.34,78.37,78.32,78.33,174700.0,41.288,41.3038,41.2775,41.2827,174700.0
2007-04-18 15:45:00,78.33,78.34,78.26,78.26,212500.0,41.2827,41.288,41.2458,41.2458,212500.0
2007-04-18 15:50:00,78.26,78.28,78.18,78.22,371700.0,41.2458,41.2564,41.2037,41.2248,371700.0
2007-04-18 15:55:00,78.22,78.3,78.19,78.19,584400.0,41.2248,41.2669,41.2089,41.2089,584400.0
2007-04-19 09:30:00,77.93,78.01,77.71,77.74,421200.0,41.0719,41.1141,40.956,40.9718,421200.0
2007-04-19 09:35:00,77.74,77.89,77.66,77.82,377000.0,40.9718,41.0508,40.9296,41.0139,377000.0
2007-04-19 09:40:00,77.81,77.9,77.74,77.77,294300.0,41.0087,41.0561,40.9718,40.9876,294300.0
2007-04-19 09:45:00,77.77,77.77,77.68,77.75,300100.0,40.9876,40.9876,40.9402,40.977,300100.0
2007-04-19 09:50:00,77.74,77.85,77.74,77.82,232500.0,40.9718,41.0298,40.9718,41.0139,232500.0
2007-04-19 09:55:00,77.82,77.83,77.62,77.66,363700.0,41.0139,41.0192,40.9085,40.9296,363700.0
2007-04-19 10:00:00,77.67,77.75,77.62,77.71,468600.0,40.9349,40.977,40.9085,40.956,468600.0
2007-04-19 10:05:00,77.7,77.72,77.62,77.62,258500.0,40.9507,40.9612,40.9085,40.9085,258500.0
2007-04-19 10:10:00,77.62,77.7,77.55,77.55,339000.0,40.9085,40.9507,40.8716,40.8716,339000.0
2007-04-19 10:15:00,77.55,77.59,77.48,77.52,357800.0,40.8716,40.8927,40.8347,40.8558,357800.0
2007-04-19 10:20:00,77.52,77.63,77.49,77.62,609400.0,40.8558,40.9138,40.84,40.9085,609400.0
2007-04-19 10:25:00,77.63,77.65,77.55,77.6,507400.0,40.9138,40.9243,40.8716,40.898,507400.0
2007-04-19 10:30:00,77.6,77.75,77.55,77.63,450800.0,40.898,40.977,40.8716,40.9138,450800.0
2007-04-19 10:35:00,77.63,77.7,77.6,77.65,228700.0,40.9138,40.9507,40.898,40.9243,228700.0
2007-04-19 10:40:00,77.65,77.66,77.55,77.61,200000.0,40.9243,40.9296,40.8716,40.9033,200000.0
2007-04-19 10:45:00,77.61,77.62,77.44,77.44,212300.0,40.9033,40.9085,40.8137,40.8137,212300.0
2007-04-19 10:50:00,77.44,77.44,77.28,77.28,436300.0,40.8137,40.8137,40.7293,40.7293,436300.0
2007-04-19 10:55:00,77.28,77.38,77.27,77.34,307700.0,40.7293,40.782,40.7241,40.761,307700.0
2007-04-19 11:00:00,77.34,77.36,77.15,77.36,477400.0,40.761,40.7715,40.6608,40.7715,477400.0
2007-04-19 11:05:00,77.36,77.49,77.36,77.47,189100.0,40.7715,40.84,40.7715,40.8295,189100.0
2007-04-19 11:10:00,77.47,77.57,77.43,77.57,253200.0,40.8295,40.8822,40.8084,40.8822,253200.0
2007-04-19 11:15:00,77.57,77.58,77.46,77.46,222600.0,40.8822,40.8875,40.8242,40.8242,222600.0
2007-04-19 11:20:00,77.46,77.55,77.46,77.52,157500.0,40.8242,40.8716,40.8242,40.8558,157500.0
2007-04-19 11:25:00,77.53,77.54,77.47,77.51,257500.0,40.8611,40.8664,40.8295,40.8506,257500.0
2007-04-19 11:30:00,77.51,77.55,77.48,77.49,186300.0,40.8506,40.8716,40.8347,40.84,186300.0
2007-04-19 11:35:00,77.5,77.52,77.43,77.44,129000.0,40.8453,40.8558,40.8084,40.8137,129000.0
2007-04-19 11:40:00,77.44,77.65,77.44,77.65,375900.0,40.8137,40.9243,40.8137,40.9243,375900.0
2007-04-19 11:45:00,77.65,77.79,77.62,77.63,238500.0,40.9243,40.9981,40.9085,40.9138,238500.0
2007-04-19 11:50:00,77.63,77.85,77.62,77.83,338800.0,40.9138,41.0298,40.9085,41.0192,338800.0
2007-04-19 11:55:00,77.82,77.84,77.62,77.62,177600.0,41.0139,41.0245,40.9085,40.9085,177600.0
2007-04-19 12:00:00,77.62,77.69,77.52,77.56,205500.0,40.9085,40.9454,40.8558,40.8769,205500.0
2007-04-19 12:05:00,77.56,77.63,77.52,77.53,166200.0,40.8769,40.9138,40.8558,40.8611,166200.0
2007-04-19 12:10:00,77.53,77.64,77.52,77.64,88300.0,40.8611,40.9191,40.8558,40.9191,88300.0
2007-04-19 12:15:00,77.65,77.74,77.61,77.62,179900.0,40.9243,40.9718,40.9033,40.9085,179900.0
2007-04-19 12:20:00,77.61,77.65,77.56,77.65,119400.0,40.9033,40.9243,40.8769,40.9243,119400.0
2007-04-19 12:25:00,77.66,77.7,77.64,77.66,83300.0,40.9296,40.9507,40.9191,40.9296,83300.0
2007-04-19 12:30:00,77.66,77.74,77.6,77.74,125200.0,40.9296,40.9718,40.898,40.9718,125200.0
2007-04-19 12:35:00,77.74,77.74,77.66,77.7,95900.0,40.9718,40.9718,40.9296,40.9507,95900.0
2007-04-19 12:40:00,77.7,77.74,77.65,77.7,86100.0,40.9507,40.9718,40.9243,40.9507,86100.0
2007-04-19 12:45:00,77.7,77.75,77.65,77.74,66900.0,40.9507,40.977,40.9243,40.9718,66900.0
2007-04-19 12:50:00,77.74,77.75,77.6,77.64,94500.0,40.9718,40.977,40.898,40.9191,94500.0
2007-04-19 12:55:00,77.64,77.73,77.62,77.67,98100.0,40.9191,40.9665,40.9085,40.9349,98100.0
2007-04-19 13:00:00,77.66,77.72,77.66,77.72,51100.0,40.9296,40.9612,40.9296,40.9612,51100.0
2007-04-19 13:05:00,77.71,77.71,77.63,77.63,52600.0,40.956,40.956,40.9138,40.9138,52600.0
2007-04-19 13:10:00,77.63,77.67,77.63,77.65,72000.0,40.9138,40.9349,40.9138,40.9243,72000.0
2007-04-19 13:15:00,77.65,77.68,77.64,77.67,39800.0,40.9243,40.9402,40.9191,40.9349,39800.0
2007-04-19 13:20:00,77.67,77.68,77.63,77.64,50500.0,40.9349,40.9402,40.9138,40.9191,50500.0
2007-04-19 13:25:00,77.65,77.7,77.65,77.7,33900.0,40.9243,40.9507,40.9243,40.9507,33900.0
2007-04-19 13:30:00,77.69,77.72,77.55,77.58,156500.0,40.9454,40.9612,40.8716,40.8875,156500.0
2007-04-19 13:35:00,77.58,77.65,77.56,77.64,82700.0,40.8875,40.9243,40.8769,40.9191,82700.0
2007-04-19 13:40:00,77.65,77.66,77.59,77.62,74600.0,40.9243,40.9296,40.8927,40.9085,74600.0
2007-04-19 13:45:00,77.62,77.67,77.55,77.67,149200.0,40.9085,40.9349,40.8716,40.9349,149200.0
2007-04-19 13:50:00,77.67,77.78,77.66,77.74,132000.0,40.9349,40.9929,40.9296,40.9718,132000.0
2007-04-19 13:55:00,77.74,77.74,77.63,77.64,99900.0,40.9718,40.9718,40.9138,40.9191,99900.0
2007-04-19 14:00:00,77.63,77.66,77.62,77.65,62500.0,40.9138,40.9296,40.9085,40.9243,62500.0
2007-04-19 14:05:00,77.65,77.68,77.62,77.63,55500.0,40.9243,40.9402,40.9085,40.9138,55500.0
2007-04-19 14:10:00,77.62,77.64,77.59,77.59,58200.0,40.9085,40.9191,40.8927,40.8927,58200.0
2007-04-19 14:15:00,77.6,77.6,77.5,77.54,169700.0,40.898,40.898,40.8453,40.8664,169700.0
2007-04-19 14:20:00,77.54,77.58,77.49,77.58,183300.0,40.8664,40.8875,40.84,40.8875,183300.0
2007-04-19 14:25:00,77.58,77.62,77.57,77.6,113700.0,40.8875,40.9085,40.8822,40.898,113700.0
2007-04-19 14:30:00,77.6,77.6,77.49,77.59,165200.0,40.898,40.898,40.84,40.8927,165200.0
2007-04-19 14:35:00,77.59,77.64,77.52,77.53,113500.0,40.8927,40.9191,40.8558,40.8611,113500.0
2007-04-19 14:40:00,77.53,77.64,77.53,77.63,171600.0,40.8611,40.9191,40.8611,40.9138,171600.0
2007-04-19 14:45:00,77.63,77.67,77.58,77.65,93500.0,40.9138,40.9349,40.8875,40.9243,93500.0
2007-04-19 14:50:00,77.65,77.65,77.57,77.6,86700.0,40.9243,40.9243,40.8822,40.898,86700.0
2007-04-19 14:55:00,77.61,77.64,77.58,77.61,102900.0,40.9033,40.9191,40.8875,40.9033,102900.0
2007-04-19 15:00:00,77.61,77.63,77.53,77.56,196000.0,40.9033,40.9138,40.8611,40.8769,196000.0
2007-04-19 15:05:00,77.56,77.64,77.52,77.61,211100.0,40.8769,40.9191,40.8558,40.9033,211100.0
2007-04-19 15:10:00,77.6,77.64,77.59,77.6,250500.0,40.898,40.9191,40.8927,40.898,250500.0
2007-04-19 15:15:00,77.6,77.63,77.59,77.63,141600.0,40.898,40.9138,40.8927,40.9138,141600.0
2007-04-19 15:20:00,77.64,77.65,77.53,77.61,248000.0,40.9191,40.9243,40.8611,40.9033,248000.0
2007-04-19 15:25:00,77.61,77.63,77.6,77.63,140600.0,40.9033,40.9138,40.898,40.9138,140600.0
2007-04-19 15:30:00,77.63,77.66,77.55,77.59,209400.0,40.9138,40.9296,40.8716,40.8927,209400.0
2007-04-19 15:35:00,77.59,77.59,77.41,77.46,339400.0,40.8927,40.8927,40.7979,40.8242,339400.0
2007-04-19 15:40:00,77.47,77.48,77.41,77.46,385100.0,40.8295,40.8347,40.7979,40.8242,385100.0
2007-04-19 15:45:00,77.46,77.47,77.35,77.36,357400.0,40.8242,40.8295,40.7662,40.7715,357400.0
2007-04-19 15:50:00,77.37,77.42,77.35,77.37,317700.0,40.7768,40.8031,40.7662,40.7768,317700.0
2007-04-19 15:55:00,77.37,77.48,77.37,77.44,473600.0,40.7768,40.8347,40.7768,40.8137,473600.0
2007-04-20 09:30:00,78.38,78.87,78.0,78.42,6407400.0,41.3091,41.5673,41.1088,41.3302,6407400.0
2007-04-20 09:35:00,78.41,78.51,78.38,78.39,555200.0,41.3249,41.3776,41.3091,41.3144,555200.0
2007-04-20 09:40:00,78.39,78.5,78.37,78.49,513800.0,41.3144,41.3723,41.3038,41.3671,513800.0
2007-04-20 09:45:00,78.49,78.73,78.46,78.69,773000.0,41.3671,41.4935,41.3512,41.4725,773000.0
2007-04-20 09:50:00,78.69,78.72,78.59,78.68,480900.0,41.4725,41.4883,41.4198,41.4672,480900.0
2007-04-20 09:55:00,78.68,78.68,78.51,78.6,645900.0,41.4672,41.4672,41.3776,41.425,645900.0
2007-04-20 10:00:00,78.61,78.67,78.57,78.63,818600.0,41.4303,41.4619,41.4092,41.4408,818600.0
2007-04-20 10:05:00,78.62,78.68,78.56,78.67,377100.0,41.4356,41.4672,41.4039,41.4619,377100.0
2007-04-20 10:10:00,78.68,78.69,78.6,78.69,352100.0,41.4672,41.4725,41.425,41.4725,352100.0
2007-04-20 10:15:00,78.69,78.72,78.63,78.71,326100.0,41.4725,41.4883,41.4408,41.483,326100.0
2007-04-20 10:20:00,78.72,78.85,78.71,78.79,419800.0,41.4883,41.5568,41.483,41.5252,419800.0
2007-04-20 10:25:00,78.79,78.87,78.78,78.86,573400.0,41.5252,41.5673,41.5199,41.5621,573400.0
2007-04-20 10:30:00,78.86,78.93,78.81,78.88,388500.0,41.5621,41.599,41.5357,41.5726,388500.0
2007-04-20 10:35:00,78.88,78.91,78.81,78.83,337600.0,41.5726,41.5884,41.5357,41.5462,337600.0
2007-04-20 10:40:00,78.82,78.84,78.76,78.76,406900.0,41.541,41.5515,41.5094,41.5094,406900.0
2007-04-20 10:45:00,78.76,78.83,78.75,78.8,368700.0,41.5094,41.5462,41.5041,41.5304,368700.0
2007-04-20 10:50:00,78.81,78.83,78.73,78.78,455600.0,41.5357,41.5462,41.4935,41.5199,455600.0
2007-04-20 10:55:00,78.78,78.83,78.74,78.78,301000.0,41.5199,41.5462,41.4988,41.5199,301000.0
2007-04-20 11:00:00,78.78,78.88,78.77,78.87,329400.0,41.5199,41.5726,41.5146,41.5673,329400.0
2007-04-20 11:05:00,78.87,78.92,78.86,78.87,299100.0,41.5673,41.5937,41.5621,41.5673,299100.0
2007-04-20 11:10:00,78.87,78.95,78.8,78.94,406400.0,41.5673,41.6095,41.5304,41.6042,406400.0
2007-04-20 11:15:00,78.93,78.94,78.9,78.9,250900.0,41.599,41.6042,41.5831,41.5831,250900.0
2007-04-20 11:20:00,78.89,78.94,78.74,78.76,413500.0,41.5779,41.6042,41.4988,41.5094,413500.0
2007-04-20 11:25:00,78.75,78.87,78.73,78.84,328800.0,41.5041,41.5673,41.4935,41.5515,328800.0
2007-04-20 11:30:00,78.85,78.85,78.81,78.83,183100.0,41.5568,41.5568,41.5357,41.5462,183100.0
2007-04-20 11:35:00,78.83,78.88,78.81,78.81,236800.0,41.5462,41.5726,41.5357,41.5357,236800.0
2007-04-20 11:40:00,78.81,78.85,78.77,78.77,287800.0,41.5357,41.5568,41.5146,41.5146,287800.0
2007-04-20 11:45:00,78.78,78.8,78.74,78.77,193800.0,41.5199,41.5304,41.4988,41.5146,193800.0
2007-04-20 11:50:00,78.77,78.79,78.73,78.77,142500.0,41.5146,41.5252,41.4935,41.5146,142500.0
2007-04-20 11:55:00,78.79,78.82,78.78,78.78,161900.0,41.5252,41.541,41.5199,41.5199,161900.0
2007-04-20 12:00:00,78.78,78.81,78.78,78.78,138800.0,41.5199,41.5357,41.5199,41.5199,138800.0
2007-04-20 12:05:00,78.78,78.84,78.77,78.79,140000.0,41.5199,41.5515,41.5146,41.5252,140000.0
2007-04-20 12:10:00,78.79,78.9,78.79,78.87,214600.0,41.5252,41.5831,41.5252,41.5673,214600.0
2007-04-20 12:15:00,78.87,78.89,78.86,78.88,150100.0,41.5673,41.5779,41.5621,41.5726,150100.0
2007-04-20 12:20:00,78.88,78.92,78.88,78.9,136300.0,41.5726,41.5937,41.5726,41.5831,136300.0
2007-04-20 12:25:00,78.9,78.92,78.86,78.91,174300.0,41.5831,41.5937,41.5621,41.5884,174300.0
2007-04-20 12:30:00,78.92,78.93,78.88,78.89,118000.0,41.5937,41.599,41.5726,41.5779,118000.0
2007-04-20 12:35:00,78.89,78.89,78.82,78.86,175100.0,41.5779,41.5779,41.541,41.5621,175100.0
2007-04-20 12:40:00,78.87,78.9,78.84,78.88,253000.0,41.5673,41.5831,41.5515,41.5726,253000.0
2007-04-20 12:45:00,78.89,78.94,78.89,78.92,144600.0,41.5779,41.6042,41.5779,41.5937,144600.0
2007-04-20 12:50:00,78.92,78.94,78.89,78.9,96700.0,41.5937,41.6042,41.5779,41.5831,96700.0
2007-04-20 12:55:00,78.9,78.97,78.9,78.97,183600.0,41.5831,41.62,41.5831,41.62,183600.0
2007-04-20 13:00:00,78.97,78.98,78.95,78.96,213000.0,41.62,41.6253,41.6095,41.6148,213000.0
2007-04-20 13:05:00,78.95,78.96,78.95,78.95,135700.0,41.6095,41.6148,41.6095,41.6095,135700.0
2007-04-20 13:10:00,78.95,78.98,78.95,78.95,238100.0,41.6095,41.6253,41.6095,41.6095,238100.0
2007-04-20 13:15:00,78.95,79.07,78.95,79.07,646400.0,41.6095,41.6727,41.6095,41.6727,646400.0
2007-04-20 13:20:00,79.07,79.18,79.03,79.12,418300.0,41.6727,41.7307,41.6517,41.6991,418300.0
2007-04-20 13:25:00,79.12,79.2,79.11,79.18,224100.0,41.6991,41.7413,41.6938,41.7307,224100.0
2007-04-20 13:30:00,79.18,79.24,79.17,79.18,304800.0,41.7307,41.7623,41.7254,41.7307,304800.0
2007-04-20 13:35:00,79.19,79.19,79.12,79.14,130500.0,41.736,41.736,41.6991,41.7096,130500.0
2007-04-20 13:40:00,79.14,79.2,79.12,79.15,189700.0,41.7096,41.7413,41.6991,41.7149,189700.0
2007-04-20 13:45:00,79.16,79.16,79.03,79.06,254600.0,41.7202,41.7202,41.6517,41.6675,254600.0
2007-04-20 13:50:00,79.06,79.09,79.02,79.04,234200.0,41.6675,41.6833,41.6464,41.6569,234200.0
2007-04-20 13:55:00,79.04,79.08,79.02,79.06,171900.0,41.6569,41.678,41.6464,41.6675,171900.0
2007-04-20 14:00:00,79.06,79.14,79.05,79.09,219600.0,41.6675,41.7096,41.6622,41.6833,219600.0
2007-04-20 14:05:00,79.08,79.11,79.05,79.1,211900.0,41.678,41.6938,41.6622,41.6885,211900.0
2007-04-20 14:10:00,79.1,79.13,79.06,79.12,191500.0,41.6885,41.7044,41.6675,41.6991,191500.0
2007-04-20 14:15:00,79.11,79.15,79.11,79.15,190200.0,41.6938,41.7149,41.6938,41.7149,190200.0
2007-04-20 14:20:00,79.15,79.16,79.13,79.14,180700.0,41.7149,41.7202,41.7044,41.7096,180700.0
2007-04-20 14:25:00,79.14,79.18,79.13,79.18,318800.0,41.7096,41.7307,41.7044,41.7307,318800.0
2007-04-20 14:30:00,79.17,79.23,79.17,79.21,275600.0,41.7254,41.7571,41.7254,41.7465,275600.0
2007-04-20 14:35:00,79.21,79.23,79.16,79.17,293100.0,41.7465,41.7571,41.7202,41.7254,293100.0
2007-04-20 14:40:00,79.16,79.2,79.16,79.17,262500.0,41.7202,41.7413,41.7202,41.7254,262500.0
2007-04-20 14:45:00,79.17,79.23,79.17,79.21,204900.0,41.7254,41.7571,41.7254,41.7465,204900.0
2007-04-20 14:50:00,79.21,79.22,79.19,79.22,237900.0,41.7465,41.7518,41.736,41.7518,237900.0
2007-04-20 14:55:00,79.21,79.22,79.18,79.19,138600.0,41.7465,41.7518,41.7307,41.736,138600.0
2007-04-20 15:00:00,79.18,79.19,79.13,79.14,261000.0,41.7307,41.736,41.7044,41.7096,261000.0
2007-04-20 15:05:00,79.14,79.15,79.12,79.14,262000.0,41.7096,41.7149,41.6991,41.7096,262000.0
2007-04-20 15:10:00,79.15,79.23,79.13,79.22,309300.0,41.7149,41.7571,41.7044,41.7518,309300.0
2007-04-20 15:15:00,79.22,79.29,79.21,79.23,712600.0,41.7518,41.7887,41.7465,41.7571,712600.0
2007-04-20 15:20:00,79.23,79.31,79.22,79.26,403900.0,41.7571,41.7992,41.7518,41.7729,403900.0
2007-04-20 15:25:00,79.26,79.34,79.25,79.31,509800.0,41.7729,41.815,41.7676,41.7992,509800.0
2007-04-20 15:30:00,79.31,79.35,79.28,79.32,494000.0,41.7992,41.8203,41.7834,41.8045,494000.0
2007-04-20 15:35:00,79.32,79.38,79.31,79.36,386400.0,41.8045,41.8361,41.7992,41.8256,386400.0
2007-04-20 15:40:00,79.35,79.47,79.35,79.46,901200.0,41.8203,41.8836,41.8203,41.8783,901200.0
2007-04-20 15:45:00,79.46,79.48,79.45,79.47,410100.0,41.8783,41.8888,41.873,41.8836,410100.0
2007-04-20 15:50:00,79.46,79.5,79.43,79.5,730400.0,41.8783,41.8994,41.8625,41.8994,730400.0
2007-04-20 15:55:00,79.5,79.8,79.48,79.77,1914500.0,41.8994,42.0575,41.8888,42.0417,1914500.0
2007-04-23 09:30:00,79.5,79.53,79.25,79.45,814800.0,41.8994,41.9152,41.7676,41.873,814800.0
2007-04-23 09:35:00,79.44,79.55,79.34,79.43,587200.0,41.8677,41.9257,41.815,41.8625,587200.0
2007-04-23 09:40:00,79.42,79.62,79.39,79.57,556100.0,41.8572,41.9626,41.8414,41.9363,556100.0
2007-04-23 09:45:00,79.57,79.7,79.56,79.66,560600.0,41.9363,42.0048,41.931,41.9837,560600.0
2007-04-23 09:50:00,79.66,79.8,79.63,79.78,530300.0,41.9837,42.0575,41.9679,42.0469,530300.0
2007-04-23 09:55:00,79.76,79.87,79.71,79.84,428000.0,42.0364,42.0944,42.01,42.0786,428000.0
2007-04-23 10:00:00,79.85,79.86,79.78,79.84,458600.0,42.0838,42.0891,42.0469,42.0786,458600.0
2007-04-23 10:05:00,79.84,79.92,79.83,79.89,457500.0,42.0786,42.1207,42.0733,42.1049,457500.0
2007-04-23 10:10:00,79.88,79.91,79.81,79.84,328000.0,42.0996,42.1154,42.0627,42.0786,328000.0
2007-04-23 10:15:00,79.85,79.89,79.78,79.82,443100.0,42.0838,42.1049,42.0469,42.068,443100.0
2007-04-23 10:20:00,79.81,79.91,79.81,79.88,235400.0,42.0627,42.1154,42.0627,42.0996,235400.0
2007-04-23 10:25:00,79.88,79.91,79.88,79.89,282900.0,42.0996,42.1154,42.0996,42.1049,282900.0
2007-04-23 10:30:00,79.89,79.91,79.86,79.89,212200.0,42.1049,42.1154,42.0891,42.1049,212200.0
2007-04-23 10:35:00,79.89,79.91,79.87,79.89,208800.0,42.1049,42.1154,42.0944,42.1049,208800.0
2007-04-23 10:40:00,79.89,79.94,79.88,79.93,223100.0,42.1049,42.1313,42.0996,42.126,223100.0
2007-04-23 10:45:00,79.93,79.94,79.92,79.93,198300.0,42.126,42.1313,42.1207,42.126,198300.0
2007-04-23 10:50:00,79.94,79.96,79.87,79.9,481000.0,42.1313,42.1418,42.0944,42.1102,481000.0
2007-04-23 10:55:00,79.9,79.97,79.89,79.94,284400.0,42.1102,42.1471,42.1049,42.1313,284400.0
2007-04-23 11:00:00,79.94,79.98,79.94,79.96,290300.0,42.1313,42.1523,42.1313,42.1418,290300.0
2007-04-23 11:05:00,79.97,79.97,79.89,79.89,343200.0,42.1471,42.1471,42.1049,42.1049,343200.0
2007-04-23 11:10:00,79.89,79.94,79.88,79.91,246600.0,42.1049,42.1313,42.0996,42.1154,246600.0
2007-04-23 11:15:00,79.9,79.93,79.85,79.93,195300.0,42.1102,42.126,42.0838,42.126,195300.0
2007-04-23 11:20:00,79.93,79.93,79.9,79.9,91300.0,42.126,42.126,42.1102,42.1102,91300.0
2007-04-23 11:25:00,79.91,79.95,79.89,79.9,230200.0,42.1154,42.1365,42.1049,42.1102,230200.0
2007-04-23 11:30:00,79.9,79.91,79.79,79.8,280300.0,42.1102,42.1154,42.0522,42.0575,280300.0
2007-04-23 11:35:00,79.8,79.85,79.77,79.79,215900.0,42.0575,42.0838,42.0417,42.0522,215900.0
2007-04-23 11:40:00,79.79,79.79,79.71,79.75,253400.0,42.0522,42.0522,42.01,42.0311,253400.0
2007-04-23 11:45:00,79.75,79.76,79.64,79.64,258900.0,42.0311,42.0364,41.9731,41.9731,258900.0
2007-04-23 11:50:00,79.64,79.72,79.63,79.63,754700.0,41.9731,42.0153,41.9679,41.9679,754700.0
2007-04-23 11:55:00,79.63,79.74,79.63,79.71,302600.0,41.9679,42.0259,41.9679,42.01,302600.0
2007-04-23 12:00:00,79.71,79.73,79.56,79.59,379200.0,42.01,42.0206,41.931,41.9468,379200.0
2007-04-23 12:05:00,79.59,79.62,79.51,79.6,324000.0,41.9468,41.9626,41.9046,41.9521,324000.0
2007-04-23 12:10:00,79.6,79.64,79.53,79.53,231100.0,41.9521,41.9731,41.9152,41.9152,231100.0
2007-04-23 12:15:00,79.53,79.54,79.38,79.45,311200.0,41.9152,41.9204,41.8361,41.873,311200.0
2007-04-23 12:20:00,79.44,79.54,79.43,79.52,140000.0,41.8677,41.9204,41.8625,41.9099,140000.0
2007-04-23 12:25:00,79.52,79.64,79.51,79.55,191000.0,41.9099,41.9731,41.9046,41.9257,191000.0
2007-04-23 12:30:00,79.55,79.63,79.53,79.57,101100.0,41.9257,41.9679,41.9152,41.9363,101100.0
2007-04-23 12:35:00,79.58,79.62,79.56,79.59,205300.0,41.9415,41.9626,41.931,41.9468,205300.0
2007-04-23 12:40:00,79.59,79.62,79.54,79.61,126500.0,41.9468,41.9626,41.9204,41.9573,126500.0
2007-04-23 12:45:00,79.62,79.63,79.58,79.6,65500.0,41.9626,41.9679,41.9415,41.9521,65500.0
2007-04-23 12:50:00,79.6,79.65,79.51,79.54,180400.0,41.9521,41.9784,41.9046,41.9204,180400.0
2007-04-23 12:55:00,79.54,79.58,79.51,79.54,193900.0,41.9204,41.9415,41.9046,41.9204,193900.0
2007-04-23 13:00:00,79.54,79.62,79.53,79.59,109000.0,41.9204,41.9626,41.9152,41.9468,109000.0
2007-04-23 13:05:00,79.59,79.74,79.57,79.74,194700.0,41.9468,42.0259,41.9363,42.0259,194700.0
2007-04-23 13:10:00,79.73,79.78,79.71,79.74,158800.0,42.0206,42.0469,42.01,42.0259,158800.0
2007-04-23 13:15:00,79.74,79.78,79.7,79.77,119900.0,42.0259,42.0469,42.0048,42.0417,119900.0
2007-04-23 13:20:00,79.77,79.79,79.72,79.73,121800.0,42.0417,42.0522,42.0153,42.0206,121800.0
2007-04-23 13:25:00,79.72,79.79,79.72,79.79,106800.0,42.0153,42.0522,42.0153,42.0522,106800.0
2007-04-23 13:30:00,79.78,79.8,79.74,79.76,128200.0,42.0469,42.0575,42.0259,42.0364,128200.0
2007-04-23 13:35:00,79.77,79.77,79.67,79.68,119700.0,42.0417,42.0417,41.989,41.9942,119700.0
2007-04-23 13:40:00,79.67,79.68,79.51,79.59,246700.0,41.989,41.9942,41.9046,41.9468,246700.0
2007-04-23 13:45:00,79.58,79.75,79.56,79.69,170100.0,41.9415,42.0311,41.931,41.9995,170100.0
2007-04-23 13:50:00,79.68,79.72,79.53,79.55,232000.0,41.9942,42.0153,41.9152,41.9257,232000.0
2007-04-23 13:55:00,79.55,79.63,79.52,79.56,202900.0,41.9257,41.9679,41.9099,41.931,202900.0
2007-04-23 14:00:00,79.56,79.63,79.5,79.62,237600.0,41.931,41.9679,41.8994,41.9626,237600.0
2007-04-23 14:05:00,79.62,79.65,79.57,79.57,124800.0,41.9626,41.9784,41.9363,41.9363,124800.0
2007-04-23 14:10:00,79.58,79.58,79.46,79.5,204900.0,41.9415,41.9415,41.8783,41.8994,204900.0
2007-04-23 14:15:00,79.51,79.53,79.44,79.49,171800.0,41.9046,41.9152,41.8677,41.8941,171800.0
2007-04-23 14:20:00,79.49,79.5,79.4,79.43,167800.0,41.8941,41.8994,41.8467,41.8625,167800.0
2007-04-23 14:25:00,79.44,79.5,79.42,79.48,199900.0,41.8677,41.8994,41.8572,41.8888,199900.0
2007-04-23 14:30:00,79.48,79.52,79.44,79.51,162700.0,41.8888,41.9099,41.8677,41.9046,162700.0
2007-04-23 14:35:00,79.51,79.52,79.46,79.46,128900.0,41.9046,41.9099,41.8783,41.8783,128900.0
2007-04-23 14:40:00,79.46,79.48,79.39,79.45,153200.0,41.8783,41.8888,41.8414,41.873,153200.0
2007-04-23 14:45:00,79.45,79.5,79.45,79.49,132300.0,41.873,41.8994,41.873,41.8941,132300.0
2007-04-23 14:50:00,79.48,79.51,79.42,79.43,190500.0,41.8888,41.9046,41.8572,41.8625,190500.0
2007-04-23 14:55:00,79.44,79.46,79.42,79.46,136000.0,41.8677,41.8783,41.8572,41.8783,136000.0
2007-04-23 15:00:00,79.45,79.46,79.29,79.34,258700.0,41.873,41.8783,41.7887,41.815,258700.0
2007-04-23 15:05:00,79.34,79.43,79.34,79.39,163500.0,41.815,41.8625,41.815,41.8414,163500.0
2007-04-23 15:10:00,79.39,79.4,79.3,79.36,282800.0,41.8414,41.8467,41.794,41.8256,282800.0
2007-04-23 15:15:00,79.36,79.37,79.28,79.33,149800.0,41.8256,41.8308,41.7834,41.8098,149800.0
2007-04-23 15:20:00,79.33,79.37,79.32,79.35,119500.0,41.8098,41.8308,41.8045,41.8203,119500.0
2007-04-23 15:25:00,79.34,79.41,79.33,79.4,139600.0,41.815,41.8519,41.8098,41.8467,139600.0
2007-04-23 15:30:00,79.41,79.41,79.33,79.36,208100.0,41.8519,41.8519,41.8098,41.8256,208100.0
2007-04-23 15:35:00,79.36,79.41,79.34,79.41,324200.0,41.8256,41.8519,41.815,41.8519,324200.0
2007-04-23 15:40:00,79.41,79.41,79.3,79.38,451100.0,41.8519,41.8519,41.794,41.8361,451100.0
2007-04-23 15:45:00,79.39,79.4,79.29,79.32,326100.0,41.8414,41.8467,41.7887,41.8045,326100.0
2007-04-23 15:50:00,79.31,79.32,79.2,79.28,503700.0,41.7992,41.8045,41.7413,41.7834,503700.0
2007-04-23 15:55:00,79.28,79.28,79.1,79.22,660700.0,41.7834,41.7834,41.6885,41.7518,660700.0
2007-04-24 09:30:00,79.0,79.0,78.8,79.0,513100.0,41.6358,41.6358,41.5304,41.6358,513100.0
2007-04-24 09:35:00,79.01,79.18,78.99,79.15,414600.0,41.6411,41.7307,41.6306,41.7149,414600.0
2007-04-24 09:40:00,79.15,79.24,79.12,79.23,388100.0,41.7149,41.7623,41.6991,41.7571,388100.0
2007-04-24 09:45:00,79.22,79.23,79.06,79.07,343300.0,41.7518,41.7571,41.6675,41.6727,343300.0
2007-04-24 09:50:00,79.07,79.19,79.01,79.13,322900.0,41.6727,41.736,41.6411,41.7044,322900.0
2007-04-24 09:55:00,79.14,79.19,79.05,79.13,294800.0,41.7096,41.736,41.6622,41.7044,294800.0
2007-04-24 10:00:00,79.13,79.14,78.81,79.11,588400.0,41.7044,41.7096,41.5357,41.6938,588400.0
2007-04-24 10:05:00,79.11,79.2,79.07,79.14,391900.0,41.6938,41.7413,41.6727,41.7096,391900.0
2007-04-24 10:10:00,79.14,79.33,79.14,79.32,430600.0,41.7096,41.8098,41.7096,41.8045,430600.0
2007-04-24 10:15:00,79.32,79.35,79.15,79.16,383400.0,41.8045,41.8203,41.7149,41.7202,383400.0
2007-04-24 10:20:00,79.17,79.27,78.97,78.99,470800.0,41.7254,41.7781,41.62,41.6306,470800.0
2007-04-24 10:25:00,79.0,79.13,78.92,79.11,267500.0,41.6358,41.7044,41.5937,41.6938,267500.0
2007-04-24 10:30:00,79.11,79.17,79.05,79.1,208300.0,41.6938,41.7254,41.6622,41.6885,208300.0
2007-04-24 10:35:00,79.09,79.15,79.03,79.1,233600.0,41.6833,41.7149,41.6517,41.6885,233600.0
2007-04-24 10:40:00,79.1,79.16,79.07,79.13,212700.0,41.6885,41.7202,41.6727,41.7044,212700.0
2007-04-24 10:45:00,79.13,79.25,79.09,79.14,259900.0,41.7044,41.7676,41.6833,41.7096,259900.0
2007-04-24 10:50:00,79.14,79.19,79.1,79.16,139800.0,41.7096,41.736,41.6885,41.7202,139800.0
2007-04-24 10:55:00,79.16,79.17,78.96,78.98,261200.0,41.7202,41.7254,41.6148,41.6253,261200.0
2007-04-24 11:00:00,78.98,78.98,78.9,78.94,212900.0,41.6253,41.6253,41.5831,41.6042,212900.0
2007-04-24 11:05:00,78.94,79.09,78.92,78.98,168100.0,41.6042,41.6833,41.5937,41.6253,168100.0
2007-04-24 11:10:00,78.99,79.14,78.96,79.05,174600.0,41.6306,41.7096,41.6148,41.6622,174600.0
2007-04-24 11:15:00,79.05,79.06,78.94,78.96,199700.0,41.6622,41.6675,41.6042,41.6148,199700.0
2007-04-24 11:20:00,78.96,79.04,78.94,78.98,148800.0,41.6148,41.6569,41.6042,41.6253,148800.0
2007-04-24 11:25:00,78.98,79.13,78.97,79.13,187500.0,41.6253,41.7044,41.62,41.7044,187500.0
2007-04-24 11:30:00,79.13,79.15,79.02,79.03,243200.0,41.7044,41.7149,41.6464,41.6517,243200.0
2007-04-24 11:35:00,79.04,79.06,78.9,78.97,224900.0,41.6569,41.6675,41.5831,41.62,224900.0
2007-04-24 11:40:00,78.98,79.08,78.97,79.08,134300.0,41.6253,41.678,41.62,41.678,134300.0
2007-04-24 11:45:00,79.08,79.09,78.95,78.97,141900.0,41.678,41.6833,41.6095,41.62,141900.0
2007-04-24 11:50:00,78.97,79.02,78.91,78.93,138400.0,41.62,41.6464,41.5884,41.599,138400.0
2007-04-24 11:55:00,78.93,78.99,78.86,78.91,128100.0,41.599,41.6306,41.5621,41.5884,128100.0
2007-04-24 12:00:00,78.93,78.97,78.85,78.93,199900.0,41.599,41.62,41.5568,41.599,199900.0
2007-04-24 12:05:00,78.94,79.01,78.92,78.98,275500.0,41.6042,41.6411,41.5937,41.6253,275500.0
2007-04-24 12:10:00,78.99,79.04,78.95,78.97,242200.0,41.6306,41.6569,41.6095,41.62,242200.0
2007-04-24 12:15:00,78.98,78.99,78.75,78.81,303600.0,41.6253,41.6306,41.5041,41.5357,303600.0
2007-04-24 12:20:00,78.81,78.97,78.8,78.97,416200.0,41.5357,41.62,41.5304,41.62,416200.0
2007-04-24 12:25:00,78.96,79.04,78.83,78.88,268900.0,41.6148,41.6569,41.5462,41.5726,268900.0
2007-04-24 12:30:00,78.88,78.88,78.79,78.84,180700.0,41.5726,41.5726,41.5252,41.5515,180700.0
2007-04-24 12:35:00,78.84,78.86,78.7,78.74,344500.0,41.5515,41.5621,41.4777,41.4988,344500.0
2007-04-24 12:40:00,78.77,78.78,78.7,78.78,123800.0,41.5146,41.5199,41.4777,41.5199,123800.0
2007-04-24 12:45:00,78.79,78.84,78.72,78.73,137400.0,41.5252,41.5515,41.4883,41.4935,137400.0
2007-04-24 12:50:00,78.73,78.77,78.68,78.7,198400.0,41.4935,41.5146,41.4672,41.4777,198400.0
2007-04-24 12:55:00,78.7,78.8,78.67,78.8,119300.0,41.4777,41.5304,41.4619,41.5304,119300.0
2007-04-24 13:00:00,78.8,78.82,78.63,78.72,291200.0,41.5304,41.541,41.4408,41.4883,291200.0
2007-04-24 13:05:00,78.72,78.79,78.66,78.77,149600.0,41.4883,41.5252,41.4567,41.5146,149600.0
2007-04-24 13:10:00,78.77,78.85,78.67,78.7,178200.0,41.5146,41.5568,41.4619,41.4777,178200.0
2007-04-24 13:15:00,78.7,78.76,78.65,78.74,120200.0,41.4777,41.5094,41.4514,41.4988,120200.0
2007-04-24 13:20:00,78.75,78.78,78.66,78.78,158800.0,41.5041,41.5199,41.4567,41.5199,158800.0
2007-04-24 13:25:00,78.78,78.8,78.73,78.78,143800.0,41.5199,41.5304,41.4935,41.5199,143800.0
2007-04-24 13:30:00,78.77,78.9,78.73,78.88,186700.0,41.5146,41.5831,41.4935,41.5726,186700.0
2007-04-24 13:35:00,78.89,78.96,78.82,78.9,201400.0,41.5779,41.6148,41.541,41.5831,201400.0
2007-04-24 13:40:00,78.89,78.96,78.89,78.91,115400.0,41.5779,41.6148,41.5779,41.5884,115400.0
2007-04-24 13:45:00,78.91,78.92,78.74,78.86,211500.0,41.5884,41.5937,41.4988,41.5621,211500.0
2007-04-24 13:50:00,78.86,78.92,78.8,78.86,126500.0,41.5621,41.5937,41.5304,41.5621,126500.0
2007-04-24 13:55:00,78.87,78.9,78.85,78.9,95200.0,41.5673,41.5831,41.5568,41.5831,95200.0
2007-04-24 14:00:00,78.9,78.98,78.85,78.9,139700.0,41.5831,41.6253,41.5568,41.5831,139700.0
2007-04-24 14:05:00,78.89,78.99,78.87,78.91,178600.0,41.5779,41.6306,41.5673,41.5884,178600.0
2007-04-24 14:10:00,78.9,79.11,78.9,79.1,257000.0,41.5831,41.6938,41.5831,41.6885,257000.0
2007-04-24 14:15:00,79.1,79.15,79.05,79.11,262300.0,41.6885,41.7149,41.6622,41.6938,262300.0
2007-04-24 14:20:00,79.11,79.12,79.02,79.1,179000.0,41.6938,41.6991,41.6464,41.6885,179000.0
2007-04-24 14:25:00,79.1,79.2,79.09,79.13,188100.0,41.6885,41.7413,41.6833,41.7044,188100.0
2007-04-24 14:30:00,79.13,79.14,79.05,79.05,126700.0,41.7044,41.7096,41.6622,41.6622,126700.0
2007-04-24 14:35:00,79.05,79.09,78.96,78.97,202300.0,41.6622,41.6833,41.6148,41.62,202300.0
2007-04-24 14:40:00,78.98,79.01,78.82,78.85,202100.0,41.6253,41.6411,41.541,41.5568,202100.0
2007-04-24 14:45:00,78.84,78.85,78.71,78.77,332500.0,41.5515,41.5568,41.483,41.5146,332500.0
2007-04-24 14:50:00,78.76,78.84,78.5,78.64,614200.0,41.5094,41.5515,41.3723,41.4461,614200.0
2007-04-24 14:55:00,78.64,78.75,78.61,78.71,249100.0,41.4461,41.5041,41.4303,41.483,249100.0
2007-04-24 15:00:00,78.71,78.76,78.62,78.75,224800.0,41.483,41.5094,41.4356,41.5041,224800.0
2007-04-24 15:05:00,78.75,78.87,78.7,78.82,276100.0,41.5041,41.5673,41.4777,41.541,276100.0
2007-04-24 15:10:00,78.82,78.89,78.72,78.72,195700.0,41.541,41.5779,41.4883,41.4883,195700.0
2007-04-24 15:15:00,78.72,78.85,78.7,78.71,194300.0,41.4883,41.5568,41.4777,41.483,194300.0
2007-04-24 15:20:00,78.72,78.75,78.67,78.75,135200.0,41.4883,41.5041,41.4619,41.5041,135200.0
2007-04-24 15:25:00,78.75,78.82,78.73,78.76,116200.0,41.5041,41.541,41.4935,41.5094,116200.0
2007-04-24 15:30:00,78.76,78.87,78.75,78.81,142700.0,41.5094,41.5673,41.5041,41.5357,142700.0
2007-04-24 15:35:00,78.8,78.82,78.75,78.76,148800.0,41.5304,41.541,41.5041,41.5094,148800.0
2007-04-24 15:40:00,78.77,78.78,78.67,78.7,243100.0,41.5146,41.5199,41.4619,41.4777,243100.0
2007-04-24 15:45:00,78.7,78.73,78.61,78.63,283600.0,41.4777,41.4935,41.4303,41.4408,283600.0
2007-04-24 15:50:00,78.64,78.67,78.57,78.65,1329000.0,41.4461,41.4619,41.4092,41.4514,1329000.0
2007-04-24 15:55:00,78.64,78.66,78.51,78.63,369600.0,41.4461,41.4567,41.3776,41.4408,369600.0
2007-04-25 09:30:00,78.84,79.25,78.84,79.24,860500.0,41.5515,41.7676,41.5515,41.7623,860500.0
2007-04-25 09:35:00,79.23,79.39,79.13,79.15,444000.0,41.7571,41.8414,41.7044,41.7149,444000.0
2007-04-25 09:40:00,79.16,79.3,79.14,79.18,342800.0,41.7202,41.794,41.7096,41.7307,342800.0
2007-04-25 09:45:00,79.17,79.17,79.02,79.15,317900.0,41.7254,41.7254,41.6464,41.7149,317900.0
2007-04-25 09:50:00,79.14,79.16,78.96,78.98,369100.0,41.7096,41.7202,41.6148,41.6253,369100.0
2007-04-25 09:55:00,78.99,79.05,78.86,78.91,347400.0,41.6306,41.6622,41.5621,41.5884,347400.0
2007-04-25 10:00:00,78.91,79.0,78.76,79.0,438500.0,41.5884,41.6358,41.5094,41.6358,438500.0
2007-04-25 10:05:00,79.0,79.04,78.9,79.03,298400.0,41.6358,41.6569,41.5831,41.6517,298400.0
2007-04-25 10:10:00,79.04,79.04,78.8,78.95,337600.0,41.6569,41.6569,41.5304,41.6095,337600.0
2007-04-25 10:15:00,78.95,79.03,78.86,79.03,265500.0,41.6095,41.6517,41.5621,41.6517,265500.0
2007-04-25 10:20:00,79.01,79.02,78.94,78.99,169000.0,41.6411,41.6464,41.6042,41.6306,169000.0
2007-04-25 10:25:00,78.99,79.14,78.96,79.0,222400.0,41.6306,41.7096,41.6148,41.6358,222400.0
2007-04-25 10:30:00,78.99,79.3,78.87,79.26,600000.0,41.6306,41.794,41.5673,41.7729,600000.0
2007-04-25 10:35:00,79.26,79.39,79.21,79.29,364600.0,41.7729,41.8414,41.7465,41.7887,364600.0
2007-04-25 10:40:00,79.29,79.3,79.11,79.17,326000.0,41.7887,41.794,41.6938,41.7254,326000.0
2007-04-25 10:45:00,79.18,79.38,79.17,79.33,256700.0,41.7307,41.8361,41.7254,41.8098,256700.0
2007-04-25 10:50:00,79.33,79.36,79.15,79.23,218800.0,41.8098,41.8256,41.7149,41.7571,218800.0
2007-04-25 10:55:00,79.23,79.33,79.2,79.27,216400.0,41.7571,41.8098,41.7413,41.7781,216400.0
2007-04-25 11:00:00,79.28,79.35,79.23,79.35,213700.0,41.7834,41.8203,41.7571,41.8203,213700.0
2007-04-25 11:05:00,79.35,79.52,79.3,79.51,371100.0,41.8203,41.9099,41.794,41.9046,371100.0
2007-04-25 11:10:00,79.51,79.62,79.47,79.6,294100.0,41.9046,41.9626,41.8836,41.9521,294100.0
2007-04-25 11:15:00,79.6,79.6,79.46,79.5,338000.0,41.9521,41.9521,41.8783,41.8994,338000.0
2007-04-25 11:20:00,79.51,79.52,79.49,79.51,119800.0,41.9046,41.9099,41.8941,41.9046,119800.0
2007-04-25 11:25:00,79.52,79.62,79.45,79.49,336800.0,41.9099,41.9626,41.873,41.8941,336800.0
2007-04-25 11:30:00,79.48,79.54,79.48,79.49,205700.0,41.8888,41.9204,41.8888,41.8941,205700.0
2007-04-25 11:35:00,79.49,79.54,79.35,79.36,257800.0,41.8941,41.9204,41.8203,41.8256,257800.0
2007-04-25 11:40:00,79.36,79.43,79.33,79.42,216000.0,41.8256,41.8625,41.8098,41.8572,216000.0
2007-04-25 11:45:00,79.42,79.6,79.42,79.55,226200.0,41.8572,41.9521,41.8572,41.9257,226200.0
2007-04-25 11:50:00,79.55,79.72,79.55,79.68,292400.0,41.9257,42.0153,41.9257,41.9942,292400.0
2007-04-25 11:55:00,79.67,79.75,79.63,79.73,271000.0,41.989,42.0311,41.9679,42.0206,271000.0
2007-04-25 12:00:00,79.73,79.73,79.6,79.67,190200.0,42.0206,42.0206,41.9521,41.989,190200.0
2007-04-25 12:05:00,79.67,79.68,79.63,79.65,105200.0,41.989,41.9942,41.9679,41.9784,105200.0
2007-04-25 12:10:00,79.65,79.75,79.65,79.75,151300.0,41.9784,42.0311,41.9784,42.0311,151300.0
2007-04-25 12:15:00,79.74,79.77,79.62,79.62,159100.0,42.0259,42.0417,41.9626,41.9626,159100.0
2007-04-25 12:20:00,79.62,79.73,79.62,79.69,136800.0,41.9626,42.0206,41.9626,41.9995,136800.0
2007-04-25 12:25:00,79.7,79.78,79.67,79.78,101300.0,42.0048,42.0469,41.989,42.0469,101300.0
2007-04-25 12:30:00,79.79,79.82,79.65,79.69,226800.0,42.0522,42.068,41.9784,41.9995,226800.0
2007-04-25 12:35:00,79.69,79.7,79.67,79.7,192200.0,41.9995,42.0048,41.989,42.0048,192200.0
2007-04-25 12:40:00,79.7,79.82,79.7,79.77,220700.0,42.0048,42.068,42.0048,42.0417,220700.0
2007-04-25 12:45:00,79.76,79.85,79.76,79.81,145800.0,42.0364,42.0838,42.0364,42.0627,145800.0
2007-04-25 12:50:00,79.81,79.82,79.79,79.8,81800.0,42.0627,42.068,42.0522,42.0575,81800.0
2007-04-25 12:55:00,79.79,79.84,79.77,79.83,128300.0,42.0522,42.0786,42.0417,42.0733,128300.0
2007-04-25 13:00:00,79.82,79.84,79.79,79.83,129000.0,42.068,42.0786,42.0522,42.0733,129000.0
2007-04-25 13:05:00,79.83,79.88,79.82,79.88,167400.0,42.0733,42.0996,42.068,42.0996,167400.0
2007-04-25 13:10:00,79.88,79.88,79.8,79.8,163400.0,42.0996,42.0996,42.0575,42.0575,163400.0
2007-04-25 13:15:00,79.8,79.88,79.79,79.87,134800.0,42.0575,42.0996,42.0522,42.0944,134800.0
2007-04-25 13:20:00,79.87,79.9,79.81,79.82,162200.0,42.0944,42.1102,42.0627,42.068,162200.0
2007-04-25 13:25:00,79.83,79.87,79.77,79.81,117100.0,42.0733,42.0944,42.0417,42.0627,117100.0
2007-04-25 13:30:00,79.81,79.84,79.77,79.8,99100.0,42.0627,42.0786,42.0417,42.0575,99100.0
2007-04-25 13:35:00,79.8,79.87,79.77,79.81,209000.0,42.0575,42.0944,42.0417,42.0627,209000.0
2007-04-25 13:40:00,79.8,79.82,79.74,79.79,179000.0,42.0575,42.068,42.0259,42.0522,179000.0
2007-04-25 13:45:00,79.8,79.86,79.79,79.86,123500.0,42.0575,42.0891,42.0522,42.0891,123500.0
2007-04-25 13:50:00,79.86,79.87,79.78,79.85,165800.0,42.0891,42.0944,42.0469,42.0838,165800.0
2007-04-25 13:55:00,79.86,79.92,79.85,79.91,285900.0,42.0891,42.1207,42.0838,42.1154,285900.0
2007-04-25 14:00:00,79.91,79.93,79.89,79.9,218400.0,42.1154,42.126,42.1049,42.1102,218400.0
2007-04-25 14:05:00,79.89,79.98,79.89,79.96,463600.0,42.1049,42.1523,42.1049,42.1418,463600.0
2007-04-25 14:10:00,79.96,80.0,79.95,79.96,896200.0,42.1418,42.1629,42.1365,42.1418,896200.0
2007-04-25 14:15:00,79.96,79.98,79.92,79.95,314000.0,42.1418,42.1523,42.1207,42.1365,314000.0
2007-04-25 14:20:00,79.95,79.98,79.91,79.97,381400.0,42.1365,42.1523,42.1154,42.1471,381400.0
2007-04-25 14:25:00,79.97,80.0,79.94,79.98,291100.0,42.1471,42.1629,42.1313,42.1523,291100.0
2007-04-25 14:30:00,79.98,80.2,79.98,80.15,1487400.0,42.1523,42.2683,42.1523,42.2419,1487400.0
2007-04-25 14:35:00,80.15,80.17,79.98,80.08,472200.0,42.2419,42.2525,42.1523,42.205,472200.0
2007-04-25 14:40:00,80.08,80.09,79.96,80.0,212400.0,42.205,42.2103,42.1418,42.1629,212400.0
2007-04-25 14:45:00,80.0,80.1,79.99,80.09,227200.0,42.1629,42.2156,42.1576,42.2103,227200.0
2007-04-25 14:50:00,80.08,80.09,79.99,80.02,154300.0,42.205,42.2103,42.1576,42.1734,154300.0
2007-04-25 14:55:00,80.02,80.15,80.01,80.03,194600.0,42.1734,42.2419,42.1682,42.1787,194600.0
2007-04-25 15:00:00,80.03,80.06,79.99,80.06,256800.0,42.1787,42.1945,42.1576,42.1945,256800.0
2007-04-25 15:05:00,80.06,80.2,80.04,80.15,284200.0,42.1945,42.2683,42.184,42.2419,284200.0
2007-04-25 15:10:00,80.16,80.16,79.98,80.01,258800.0,42.2472,42.2472,42.1523,42.1682,258800.0
2007-04-25 15:15:00,80.0,80.06,79.99,79.99,193400.0,42.1629,42.1945,42.1576,42.1576,193400.0
2007-04-25 15:20:00,79.99,80.07,79.91,80.04,305400.0,42.1576,42.1998,42.1154,42.184,305400.0
2007-04-25 15:25:00,80.04,80.09,80.0,80.09,294400.0,42.184,42.2103,42.1629,42.2103,294400.0
2007-04-25 15:30:00,80.08,80.11,80.01,80.09,220500.0,42.205,42.2209,42.1682,42.2103,220500.0
2007-04-25 15:35:00,80.09,80.1,80.05,80.08,332700.0,42.2103,42.2156,42.1892,42.205,332700.0
2007-04-25 15:40:00,80.08,80.1,80.03,80.04,319300.0,42.205,42.2156,42.1787,42.184,319300.0
2007-04-25 15:45:00,80.03,80.05,79.9,79.91,416900.0,42.1787,42.1892,42.1102,42.1154,416900.0
2007-04-25 15:50:00,79.91,79.94,79.76,79.94,710200.0,42.1154,42.1313,42.0364,42.1313,710200.0
2007-04-25 15:55:00,79.94,80.01,79.91,79.91,547400.0,42.1313,42.1682,42.1154,42.1154,547400.0
2007-04-26 09:30:00,80.03,80.03,79.64,79.76,838800.0,42.1787,42.1787,41.9731,42.0364,838800.0
2007-04-26 09:35:00,79.76,79.96,79.76,79.87,584900.0,42.0364,42.1418,42.0364,42.0944,584900.0
2007-04-26 09:40:00,79.88,79.91,79.58,79.8,577600.0,42.0996,42.1154,41.9415,42.0575,577600.0
2007-04-26 09:45:00,79.79,79.81,79.65,79.65,493200.0,42.0522,42.0627,41.9784,41.9784,493200.0
2007-04-26 09:50:00,79.65,79.66,79.57,79.65,405000.0,41.9784,41.9837,41.9363,41.9784,405000.0
2007-04-26 09:55:00,79.66,79.82,79.64,79.7,354600.0,41.9837,42.068,41.9731,42.0048,354600.0
2007-04-26 10:00:00,79.7,79.85,79.68,79.8,428400.0,42.0048,42.0838,41.9942,42.0575,428400.0
2007-04-26 10:05:00,79.8,80.39,79.8,80.16,934200.0,42.0575,42.3684,42.0575,42.2472,934200.0
2007-04-26 10:10:00,80.16,80.19,80.0,80.16,324400.0,42.2472,42.263,42.1629,42.2472,324400.0
2007-04-26 10:15:00,80.15,80.16,79.9,80.04,390500.0,42.2419,42.2472,42.1102,42.184,390500.0
2007-04-26 10:20:00,80.04,80.15,79.95,80.12,385100.0,42.184,42.2419,42.1365,42.2261,385100.0
2007-04-26 10:25:00,80.12,80.32,80.06,80.3,352100.0,42.2261,42.3315,42.1945,42.321,352100.0
2007-04-26 10:30:00,80.3,80.45,80.3,80.36,453600.0,42.321,42.4,42.321,42.3526,453600.0
2007-04-26 10:35:00,80.37,80.49,80.34,80.46,403900.0,42.3579,42.4211,42.3421,42.4053,403900.0
2007-04-26 10:40:00,80.45,80.48,80.23,80.31,731200.0,42.4,42.4159,42.2841,42.3263,731200.0
2007-04-26 10:45:00,80.32,80.35,80.21,80.22,320500.0,42.3315,42.3473,42.2736,42.2788,320500.0
2007-04-26 10:50:00,80.21,80.25,80.09,80.11,393200.0,42.2736,42.2946,42.2103,42.2209,393200.0
2007-04-26 10:55:00,80.11,80.21,80.11,80.19,261500.0,42.2209,42.2736,42.2209,42.263,261500.0
2007-04-26 11:00:00,80.19,80.35,80.17,80.25,236400.0,42.263,42.3473,42.2525,42.2946,236400.0
2007-04-26 11:05:00,80.26,80.45,80.25,80.35,319000.0,42.2999,42.4,42.2946,42.3473,319000.0
2007-04-26 11:10:00,80.36,80.44,80.33,80.41,180000.0,42.3526,42.3948,42.3368,42.379,180000.0
2007-04-26 11:15:00,80.4,80.4,80.21,80.27,393600.0,42.3737,42.3737,42.2736,42.3052,393600.0
2007-04-26 11:20:00,80.26,80.29,80.07,80.1,274400.0,42.2999,42.3157,42.1998,42.2156,274400.0
2007-04-26 11:25:00,80.11,80.22,80.1,80.16,127500.0,42.2209,42.2788,42.2156,42.2472,127500.0
2007-04-26 11:30:00,80.16,80.22,80.11,80.19,329300.0,42.2472,42.2788,42.2209,42.263,329300.0
2007-04-26 11:35:00,80.19,80.2,80.1,80.19,286900.0,42.263,42.2683,42.2156,42.263,286900.0
2007-04-26 11:40:00,80.19,80.2,80.14,80.18,292800.0,42.263,42.2683,42.2367,42.2577,292800.0
2007-04-26 11:45:00,80.18,80.24,80.12,80.16,291300.0,42.2577,42.2894,42.2261,42.2472,291300.0
2007-04-26 11:50:00,80.16,80.24,79.94,79.95,293100.0,42.2472,42.2894,42.1313,42.1365,293100.0
2007-04-26 11:55:00,79.94,80.11,79.82,80.02,423500.0,42.1313,42.2209,42.068,42.1734,423500.0
2007-04-26 12:00:00,80.03,80.22,80.01,80.16,218700.0,42.1787,42.2788,42.1682,42.2472,218700.0
2007-04-26 12:05:00,80.16,80.22,80.12,80.19,168600.0,42.2472,42.2788,42.2261,42.263,168600.0
2007-04-26 12:10:00,80.18,80.38,80.18,80.35,179700.0,42.2577,42.3632,42.2577,42.3473,179700.0
2007-04-26 12:15:00,80.35,80.53,80.32,80.52,388100.0,42.3473,42.4422,42.3315,42.4369,388100.0
2007-04-26 12:20:00,80.53,80.58,80.42,80.44,238000.0,42.4422,42.4686,42.3842,42.3948,238000.0
2007-04-26 12:25:00,80.43,80.5,80.4,80.45,148500.0,42.3895,42.4264,42.3737,42.4,148500.0
2007-04-26 12:30:00,80.45,80.5,80.42,80.5,142800.0,42.4,42.4264,42.3842,42.4264,142800.0
2007-04-26 12:35:00,80.5,80.6,80.49,80.6,216000.0,42.4264,42.4791,42.4211,42.4791,216000.0
2007-04-26 12:40:00,80.59,80.69,80.59,80.6,159500.0,42.4738,42.5265,42.4738,42.4791,159500.0
2007-04-26 12:45:00,80.6,80.66,80.6,80.64,154900.0,42.4791,42.5107,42.4791,42.5002,154900.0
2007-04-26 12:50:00,80.64,80.65,80.56,80.57,129700.0,42.5002,42.5055,42.458,42.4633,129700.0
2007-04-26 12:55:00,80.57,80.65,80.5,80.51,157100.0,42.4633,42.5055,42.4264,42.4317,157100.0
2007-04-26 13:00:00,80.51,80.64,80.51,80.62,120600.0,42.4317,42.5002,42.4317,42.4896,120600.0
2007-04-26 13:05:00,80.63,80.75,80.58,80.69,188900.0,42.4949,42.5582,42.4686,42.5265,188900.0
2007-04-26 13:10:00,80.68,80.85,80.67,80.75,219400.0,42.5213,42.6109,42.516,42.5582,219400.0
2007-04-26 13:15:00,80.75,80.8,80.71,80.72,152600.0,42.5582,42.5845,42.5371,42.5423,152600.0
2007-04-26 13:20:00,80.72,80.76,80.58,80.64,180600.0,42.5423,42.5634,42.4686,42.5002,180600.0
2007-04-26 13:25:00,80.64,80.64,80.44,80.44,137300.0,42.5002,42.5002,42.3948,42.3948,137300.0
2007-04-26 13:30:00,80.43,80.53,80.41,80.53,191700.0,42.3895,42.4422,42.379,42.4422,191700.0
2007-04-26 13:35:00,80.53,80.55,80.42,80.5,127000.0,42.4422,42.4527,42.3842,42.4264,127000.0
2007-04-26 13:40:00,80.5,80.5,80.4,80.41,116100.0,42.4264,42.4264,42.3737,42.379,116100.0
2007-04-26 13:45:00,80.4,80.47,80.35,80.38,183200.0,42.3737,42.4106,42.3473,42.3632,183200.0
2007-04-26 13:50:00,80.38,80.59,80.37,80.41,184600.0,42.3632,42.4738,42.3579,42.379,184600.0
2007-04-26 13:55:00,80.4,80.44,80.27,80.33,277800.0,42.3737,42.3948,42.3052,42.3368,277800.0
2007-04-26 14:00:00,80.33,80.34,80.15,80.2,348400.0,42.3368,42.3421,42.2419,42.2683,348400.0
2007-04-26 14:05:00,80.19,80.47,80.16,80.45,308600.0,42.263,42.4106,42.2472,42.4,308600.0
2007-04-26 14:10:00,80.46,80.57,80.45,80.56,235000.0,42.4053,42.4633,42.4,42.458,235000.0
2007-04-26 14:15:00,80.57,80.58,80.46,80.51,221100.0,42.4633,42.4686,42.4053,42.4317,221100.0
2007-04-26 14:20:00,80.51,80.64,80.5,80.55,255200.0,42.4317,42.5002,42.4264,42.4527,255200.0
2007-04-26 14:25:00,80.56,80.62,80.55,80.57,192900.0,42.458,42.4896,42.4527,42.4633,192900.0
2007-04-26 14:30:00,80.58,80.61,80.5,80.58,175000.0,42.4686,42.4844,42.4264,42.4686,175000.0
2007-04-26 14:35:00,80.58,80.74,80.57,80.74,235100.0,42.4686,42.5529,42.4633,42.5529,235100.0
2007-04-26 14:40:00,80.73,80.78,80.66,80.74,228300.0,42.5476,42.574,42.5107,42.5529,228300.0
2007-04-26 14:45:00,80.73,80.83,80.69,80.78,274900.0,42.5476,42.6003,42.5265,42.574,274900.0
2007-04-26 14:50:00,80.79,80.79,80.69,80.69,261500.0,42.5792,42.5792,42.5265,42.5265,261500.0
2007-04-26 14:55:00,80.69,80.72,80.64,80.68,174800.0,42.5265,42.5423,42.5002,42.5213,174800.0
2007-04-26 15:00:00,80.68,80.75,80.6,80.68,211000.0,42.5213,42.5582,42.4791,42.5213,211000.0
2007-04-26 15:05:00,80.68,80.74,80.68,80.72,114900.0,42.5213,42.5529,42.5213,42.5423,114900.0
2007-04-26 15:10:00,80.72,80.82,80.71,80.82,206600.0,42.5423,42.595,42.5371,42.595,206600.0
2007-04-26 15:15:00,80.82,80.86,80.79,80.81,215200.0,42.595,42.6161,42.5792,42.5898,215200.0
2007-04-26 15:20:00,80.81,80.82,80.73,80.75,272900.0,42.5898,42.595,42.5476,42.5582,272900.0
2007-04-26 15:25:00,80.75,80.77,80.7,80.77,285800.0,42.5582,42.5687,42.5318,42.5687,285800.0
2007-04-26 15:30:00,80.77,80.78,80.71,80.71,251200.0,42.5687,42.574,42.5371,42.5371,251200.0
2007-04-26 15:35:00,80.71,80.77,80.68,80.76,489100.0,42.5371,42.5687,42.5213,42.5634,489100.0
2007-04-26 15:40:00,80.76,80.76,80.66,80.69,374100.0,42.5634,42.5634,42.5107,42.5265,374100.0
2007-04-26 15:45:00,80.69,80.72,80.66,80.7,423100.0,42.5265,42.5423,42.5107,42.5318,423100.0
2007-04-26 15:50:00,80.7,80.72,80.68,80.7,426200.0,42.5318,42.5423,42.5213,42.5318,426200.0
2007-04-26 15:55:00,80.71,80.71,80.51,80.63,418100.0,42.5371,42.5371,42.4317,42.4949,418100.0
2007-04-27 09:30:00,80.24,80.26,79.98,80.23,617100.0,42.2894,42.2999,42.1523,42.2841,617100.0
2007-04-27 09:35:00,80.23,80.24,80.06,80.08,300200.0,42.2841,42.2894,42.1945,42.205,300200.0
2007-04-27 09:40:00,80.08,80.19,79.97,80.18,393600.0,42.205,42.263,42.1471,42.2577,393600.0
2007-04-27 09:45:00,80.17,80.38,80.17,80.28,359800.0,42.2525,42.3632,42.2525,42.3105,359800.0
2007-04-27 09:50:00,80.27,80.34,80.18,80.2,221300.0,42.3052,42.3421,42.2577,42.2683,221300.0
2007-04-27 09:55:00,80.19,80.24,80.09,80.13,216400.0,42.263,42.2894,42.2103,42.2314,216400.0
2007-04-27 10:00:00,80.14,80.4,80.13,80.3,350100.0,42.2367,42.3737,42.2314,42.321,350100.0
2007-04-27 10:05:00,80.32,80.41,80.21,80.28,284400.0,42.3315,42.379,42.2736,42.3105,284400.0
2007-04-27 10:10:00,80.29,80.29,80.13,80.19,295000.0,42.3157,42.3157,42.2314,42.263,295000.0
2007-04-27 10:15:00,80.2,80.26,80.11,80.18,237200.0,42.2683,42.2999,42.2209,42.2577,237200.0
2007-04-27 10:20:00,80.16,80.23,80.05,80.12,263100.0,42.2472,42.2841,42.1892,42.2261,263100.0
2007-04-27 10:25:00,80.11,80.19,80.03,80.15,145100.0,42.2209,42.263,42.1787,42.2419,145100.0
2007-04-27 10:30:00,80.15,80.2,79.93,80.02,244500.0,42.2419,42.2683,42.126,42.1734,244500.0
2007-04-27 10:35:00,80.02,80.1,79.89,80.04,240800.0,42.1734,42.2156,42.1049,42.184,240800.0
2007-04-27 10:40:00,80.04,80.15,80.0,80.09,159100.0,42.184,42.2419,42.1629,42.2103,159100.0
2007-04-27 10:45:00,80.08,80.1,79.88,80.1,325100.0,42.205,42.2156,42.0996,42.2156,325100.0
2007-04-27 10:50:00,80.1,80.1,79.98,80.05,168700.0,42.2156,42.2156,42.1523,42.1892,168700.0
2007-04-27 10:55:00,80.04,80.09,79.94,80.0,107200.0,42.184,42.2103,42.1313,42.1629,107200.0
2007-04-27 11:00:00,80.0,80.15,79.97,80.1,157100.0,42.1629,42.2419,42.1471,42.2156,157100.0
2007-04-27 11:05:00,80.1,80.19,80.08,80.1,254400.0,42.2156,42.263,42.205,42.2156,254400.0
2007-04-27 11:10:00,80.1,80.18,80.09,80.13,133500.0,42.2156,42.2577,42.2103,42.2314,133500.0
2007-04-27 11:15:00,80.11,80.16,80.09,80.15,121200.0,42.2209,42.2472,42.2103,42.2419,121200.0
2007-04-27 11:20:00,80.15,80.18,80.12,80.15,110000.0,42.2419,42.2577,42.2261,42.2419,110000.0
2007-04-27 11:25:00,80.15,80.18,80.07,80.1,93300.0,42.2419,42.2577,42.1998,42.2156,93300.0
2007-04-27 11:30:00,80.11,80.14,80.06,80.11,102400.0,42.2209,42.2367,42.1945,42.2209,102400.0
2007-04-27 11:35:00,80.11,80.15,80.04,80.13,99600.0,42.2209,42.2419,42.184,42.2314,99600.0
2007-04-27 11:40:00,80.13,80.21,80.13,80.2,118700.0,42.2314,42.2736,42.2314,42.2683,118700.0
2007-04-27 11:45:00,80.2,80.27,80.19,80.27,164900.0,42.2683,42.3052,42.263,42.3052,164900.0
2007-04-27 11:50:00,80.26,80.31,80.22,80.27,130000.0,42.2999,42.3263,42.2788,42.3052,130000.0
2007-04-27 11:55:00,80.28,80.48,80.27,80.47,181400.0,42.3105,42.4159,42.3052,42.4106,181400.0
2007-04-27 12:00:00,80.47,80.52,80.4,80.48,314100.0,42.4106,42.4369,42.3737,42.4159,314100.0
2007-04-27 12:05:00,80.47,80.47,80.31,80.38,248800.0,42.4106,42.4106,42.3263,42.3632,248800.0
2007-04-27 12:10:00,80.38,80.46,80.38,80.42,121900.0,42.3632,42.4053,42.3632,42.3842,121900.0
2007-04-27 12:15:00,80.42,80.42,80.32,80.39,182100.0,42.3842,42.3842,42.3315,42.3684,182100.0
2007-04-27 12:20:00,80.39,80.43,80.3,80.3,123200.0,42.3684,42.3895,42.321,42.321,123200.0
2007-04-27 12:25:00,80.31,80.33,80.25,80.25,111100.0,42.3263,42.3368,42.2946,42.2946,111100.0
2007-04-27 12:30:00,80.25,80.26,80.18,80.22,110700.0,42.2946,42.2999,42.2577,42.2788,110700.0
2007-04-27 12:35:00,80.22,80.42,80.19,80.36,129500.0,42.2788,42.3842,42.263,42.3526,129500.0
2007-04-27 12:40:00,80.36,80.46,80.33,80.36,168400.0,42.3526,42.4053,42.3368,42.3526,168400.0
2007-04-27 12:45:00,80.36,80.44,80.26,80.43,118400.0,42.3526,42.3948,42.2999,42.3895,118400.0
2007-04-27 12:50:00,80.42,80.48,80.42,80.47,75300.0,42.3842,42.4159,42.3842,42.4106,75300.0
2007-04-27 12:55:00,80.47,80.52,80.46,80.5,212800.0,42.4106,42.4369,42.4053,42.4264,212800.0
2007-04-27 13:00:00,80.5,80.55,80.43,80.53,198800.0,42.4264,42.4527,42.3895,42.4422,198800.0
2007-04-27 13:05:00,80.53,80.55,80.44,80.5,135900.0,42.4422,42.4527,42.3948,42.4264,135900.0
2007-04-27 13:10:00,80.5,80.5,80.41,80.44,82900.0,42.4264,42.4264,42.379,42.3948,82900.0
2007-04-27 13:15:00,80.43,80.54,80.41,80.44,96800.0,42.3895,42.4475,42.379,42.3948,96800.0
2007-04-27 13:20:00,80.44,80.54,80.44,80.49,118100.0,42.3948,42.4475,42.3948,42.4211,118100.0
2007-04-27 13:25:00,80.5,80.53,80.46,80.53,99200.0,42.4264,42.4422,42.4053,42.4422,99200.0
2007-04-27 13:30:00,80.53,80.64,80.51,80.55,183300.0,42.4422,42.5002,42.4317,42.4527,183300.0
2007-04-27 13:35:00,80.54,80.61,80.45,80.53,167000.0,42.4475,42.4844,42.4,42.4422,167000.0
2007-04-27 13:40:00,80.54,80.74,80.53,80.74,217600.0,42.4475,42.5529,42.4422,42.5529,217600.0
2007-04-27 13:45:00,80.73,80.75,80.59,80.59,142500.0,42.5476,42.5582,42.4738,42.4738,142500.0
2007-04-27 13:50:00,80.59,80.65,80.55,80.62,111500.0,42.4738,42.5055,42.4527,42.4896,111500.0
2007-04-27 13:55:00,80.61,80.61,80.46,80.55,125500.0,42.4844,42.4844,42.4053,42.4527,125500.0
2007-04-27 14:00:00,80.54,80.61,80.49,80.54,125800.0,42.4475,42.4844,42.4211,42.4475,125800.0
2007-04-27 14:05:00,80.54,80.65,80.53,80.63,105800.0,42.4475,42.5055,42.4422,42.4949,105800.0
2007-04-27 14:10:00,80.62,80.64,80.54,80.64,108100.0,42.4896,42.5002,42.4475,42.5002,108100.0
2007-04-27 14:15:00,80.64,80.75,80.64,80.65,143300.0,42.5002,42.5582,42.5002,42.5055,143300.0
2007-04-27 14:20:00,80.65,80.75,80.64,80.74,192400.0,42.5055,42.5582,42.5002,42.5529,192400.0
2007-04-27 14:25:00,80.74,80.75,80.63,80.66,107800.0,42.5529,42.5582,42.4949,42.5107,107800.0
2007-04-27 14:30:00,80.66,80.68,80.61,80.62,74500.0,42.5107,42.5213,42.4844,42.4896,74500.0
2007-04-27 14:35:00,80.63,80.66,80.61,80.62,74900.0,42.4949,42.5107,42.4844,42.4896,74900.0
2007-04-27 14:40:00,80.62,80.7,80.61,80.65,130500.0,42.4896,42.5318,42.4844,42.5055,130500.0
2007-04-27 14:45:00,80.65,80.68,80.61,80.67,67000.0,42.5055,42.5213,42.4844,42.516,67000.0
2007-04-27 14:50:00,80.68,80.72,80.65,80.69,124800.0,42.5213,42.5423,42.5055,42.5265,124800.0
2007-04-27 14:55:00,80.69,80.73,80.64,80.64,116700.0,42.5265,42.5476,42.5002,42.5002,116700.0
2007-04-27 15:00:00,80.63,80.68,80.61,80.62,78000.0,42.4949,42.5213,42.4844,42.4896,78000.0
2007-04-27 15:05:00,80.61,80.62,80.43,80.46,232100.0,42.4844,42.4896,42.3895,42.4053,232100.0
2007-04-27 15:10:00,80.46,80.49,80.42,80.45,123100.0,42.4053,42.4211,42.3842,42.4,123100.0
2007-04-27 15:15:00,80.45,80.56,80.45,80.47,102700.0,42.4,42.458,42.4,42.4106,102700.0
2007-04-27 15:20:00,80.46,80.52,80.35,80.5,181600.0,42.4053,42.4369,42.3473,42.4264,181600.0
2007-04-27 15:25:00,80.5,80.51,80.43,80.48,122400.0,42.4264,42.4317,42.3895,42.4159,122400.0
2007-04-27 15:30:00,80.47,80.51,80.41,80.47,142100.0,42.4106,42.4317,42.379,42.4106,142100.0
2007-04-27 15:35:00,80.47,80.49,80.42,80.44,95300.0,42.4106,42.4211,42.3842,42.3948,95300.0
2007-04-27 15:40:00,80.44,80.44,80.23,80.26,464400.0,42.3948,42.3948,42.2841,42.2999,464400.0
2007-04-27 15:45:00,80.26,80.39,80.26,80.35,216400.0,42.2999,42.3684,42.2999,42.3473,216400.0
2007-04-27 15:50:00,80.36,80.39,80.31,80.32,307200.0,42.3526,42.3684,42.3263,42.3315,307200.0
2007-04-27 15:55:00,80.33,80.48,80.21,80.35,596600.0,42.3368,42.4159,42.2736,42.3473,596600.0
2007-04-30 09:30:00,80.3,80.59,80.2,80.57,534300.0,42.321,42.4738,42.2683,42.4633,534300.0
2007-04-30 09:35:00,80.58,80.6,80.39,80.4,282300.0,42.4686,42.4791,42.3684,42.3737,282300.0
2007-04-30 09:40:00,80.41,80.45,80.3,80.35,340400.0,42.379,42.4,42.321,42.3473,340400.0
2007-04-30 09:45:00,80.36,80.48,80.34,80.48,349000.0,42.3526,42.4159,42.3421,42.4159,349000.0
2007-04-30 09:50:00,80.48,80.52,80.42,80.47,296800.0,42.4159,42.4369,42.3842,42.4106,296800.0
2007-04-30 09:55:00,80.48,80.53,80.44,80.5,254800.0,42.4159,42.4422,42.3948,42.4264,254800.0
2007-04-30 10:00:00,80.51,80.63,80.47,80.61,229500.0,42.4317,42.4949,42.4106,42.4844,229500.0
2007-04-30 10:05:00,80.61,80.65,80.57,80.58,197900.0,42.4844,42.5055,42.4633,42.4686,197900.0
2007-04-30 10:10:00,80.58,80.63,80.57,80.62,141700.0,42.4686,42.4949,42.4633,42.4896,141700.0
2007-04-30 10:15:00,80.62,80.72,80.61,80.64,264000.0,42.4896,42.5423,42.4844,42.5002,264000.0
2007-04-30 10:20:00,80.64,80.66,80.56,80.56,181100.0,42.5002,42.5107,42.458,42.458,181100.0
2007-04-30 10:25:00,80.57,80.61,80.5,80.57,187000.0,42.4633,42.4844,42.4264,42.4633,187000.0
2007-04-30 10:30:00,80.58,80.59,80.47,80.47,254700.0,42.4686,42.4738,42.4106,42.4106,254700.0
2007-04-30 10:35:00,80.47,80.52,80.35,80.49,255700.0,42.4106,42.4369,42.3473,42.4211,255700.0
2007-04-30 10:40:00,80.49,80.58,80.49,80.57,146900.0,42.4211,42.4686,42.4211,42.4633,146900.0
2007-04-30 10:45:00,80.56,80.58,80.46,80.46,208400.0,42.458,42.4686,42.4053,42.4053,208400.0
2007-04-30 10:50:00,80.47,80.48,80.38,80.46,219300.0,42.4106,42.4159,42.3632,42.4053,219300.0
2007-04-30 10:55:00,80.46,80.58,80.44,80.55,187200.0,42.4053,42.4686,42.3948,42.4527,187200.0
2007-04-30 11:00:00,80.55,80.69,80.54,80.67,267200.0,42.4527,42.5265,42.4475,42.516,267200.0
2007-04-30 11:05:00,80.67,80.81,80.65,80.71,304700.0,42.516,42.5898,42.5055,42.5371,304700.0
2007-04-30 11:10:00,80.72,80.88,80.7,80.79,349300.0,42.5423,42.6267,42.5318,42.5792,349300.0
2007-04-30 11:15:00,80.79,80.81,80.72,80.74,198300.0,42.5792,42.5898,42.5423,42.5529,198300.0
2007-04-30 11:20:00,80.74,80.78,80.63,80.68,199200.0,42.5529,42.574,42.4949,42.5213,199200.0
2007-04-30 11:25:00,80.68,80.7,80.63,80.66,142100.0,42.5213,42.5318,42.4949,42.5107,142100.0
2007-04-30 11:30:00,80.67,80.78,80.66,80.73,204300.0,42.516,42.574,42.5107,42.5476,204300.0
2007-04-30 11:35:00,80.74,80.77,80.7,80.71,189300.0,42.5529,42.5687,42.5318,42.5371,189300.0
2007-04-30 11:40:00,80.72,80.72,80.58,80.66,190000.0,42.5423,42.5423,42.4686,42.5107,190000.0
2007-04-30 11:45:00,80.66,80.71,80.61,80.64,115300.0,42.5107,42.5371,42.4844,42.5002,115300.0
2007-04-30 11:50:00,80.64,80.68,80.57,80.68,109500.0,42.5002,42.5213,42.4633,42.5213,109500.0
2007-04-30 11:55:00,80.69,80.7,80.61,80.62,133400.0,42.5265,42.5318,42.4844,42.4896,133400.0
2007-04-30 12:00:00,80.62,80.63,80.57,80.57,95900.0,42.4896,42.4949,42.4633,42.4633,95900.0
2007-04-30 12:05:00,80.58,80.64,80.58,80.63,115300.0,42.4686,42.5002,42.4686,42.4949,115300.0
2007-04-30 12:10:00,80.63,80.64,80.59,80.63,103800.0,42.4949,42.5002,42.4738,42.4949,103800.0
2007-04-30 12:15:00,80.63,80.66,80.6,80.61,136100.0,42.4949,42.5107,42.4791,42.4844,136100.0
2007-04-30 12:20:00,80.61,80.64,80.55,80.6,122900.0,42.4844,42.5002,42.4527,42.4791,122900.0
2007-04-30 12:25:00,80.6,80.67,80.58,80.63,150800.0,42.4791,42.516,42.4686,42.4949,150800.0
2007-04-30 12:30:00,80.64,80.74,80.63,80.7,102800.0,42.5002,42.5529,42.4949,42.5318,102800.0
2007-04-30 12:35:00,80.7,80.72,80.64,80.66,94100.0,42.5318,42.5423,42.5002,42.5107,94100.0
2007-04-30 12:40:00,80.66,80.72,80.63,80.64,95700.0,42.5107,42.5423,42.4949,42.5002,95700.0
2007-04-30 12:45:00,80.64,80.72,80.63,80.71,92700.0,42.5002,42.5423,42.4949,42.5371,92700.0
2007-04-30 12:50:00,80.7,80.7,80.63,80.67,64200.0,42.5318,42.5318,42.4949,42.516,64200.0
2007-04-30 12:55:00,80.66,80.68,80.58,80.61,101000.0,42.5107,42.5213,42.4686,42.4844,101000.0
2007-04-30 13:00:00,80.61,80.68,80.57,80.68,109700.0,42.4844,42.5213,42.4633,42.5213,109700.0
2007-04-30 13:05:00,80.67,80.69,80.63,80.67,126400.0,42.516,42.5265,42.4949,42.516,126400.0
2007-04-30 13:10:00,80.67,80.69,80.61,80.63,164000.0,42.516,42.5265,42.4844,42.4949,164000.0
2007-04-30 13:15:00,80.63,80.7,80.61,80.69,76400.0,42.4949,42.5318,42.4844,42.5265,76400.0
2007-04-30 13:20:00,80.69,80.71,80.63,80.65,144600.0,42.5265,42.5371,42.4949,42.5055,144600.0
2007-04-30 13:25:00,80.65,80.66,80.55,80.58,152400.0,42.5055,42.5107,42.4527,42.4686,152400.0
2007-04-30 13:30:00,80.59,80.6,80.53,80.55,195300.0,42.4738,42.4791,42.4422,42.4527,195300.0
2007-04-30 13:35:00,80.55,80.56,80.51,80.54,153700.0,42.4527,42.458,42.4317,42.4475,153700.0
2007-04-30 13:40:00,80.54,80.56,80.51,80.55,150500.0,42.4475,42.458,42.4317,42.4527,150500.0
2007-04-30 13:45:00,80.55,80.59,80.53,80.59,173100.0,42.4527,42.4738,42.4422,42.4738,173100.0
2007-04-30 13:50:00,80.59,80.62,80.53,80.58,191900.0,42.4738,42.4896,42.4422,42.4686,191900.0
2007-04-30 13:55:00,80.59,80.66,80.56,80.65,229800.0,42.4738,42.5107,42.458,42.5055,229800.0
2007-04-30 14:00:00,80.66,80.7,80.65,80.65,122900.0,42.5107,42.5318,42.5055,42.5055,122900.0
2007-04-30 14:05:00,80.65,80.71,80.63,80.64,207700.0,42.5055,42.5371,42.4949,42.5002,207700.0
2007-04-30 14:10:00,80.63,80.64,80.51,80.56,235300.0,42.4949,42.5002,42.4317,42.458,235300.0
2007-04-30 14:15:00,80.56,80.58,80.45,80.45,203000.0,42.458,42.4686,42.4,42.4,203000.0
2007-04-30 14:20:00,80.45,80.51,80.42,80.44,259700.0,42.4,42.4317,42.3842,42.3948,259700.0
2007-04-30 14:25:00,80.43,80.44,80.14,80.24,311800.0,42.3895,42.3948,42.2367,42.2894,311800.0
2007-04-30 14:30:00,80.23,80.35,80.18,80.26,267700.0,42.2841,42.3473,42.2577,42.2999,267700.0
2007-04-30 14:35:00,80.26,80.27,80.05,80.05,199200.0,42.2999,42.3052,42.1892,42.1892,199200.0
2007-04-30 14:40:00,80.05,80.12,80.03,80.06,317700.0,42.1892,42.2261,42.1787,42.1945,317700.0
2007-04-30 14:45:00,80.07,80.12,79.92,79.99,254100.0,42.1998,42.2261,42.1207,42.1576,254100.0
2007-04-30 14:50:00,79.98,80.05,79.97,80.03,282300.0,42.1523,42.1892,42.1471,42.1787,282300.0
2007-04-30 14:55:00,80.03,80.17,80.01,80.04,279900.0,42.1787,42.2525,42.1682,42.184,279900.0
2007-04-30 15:00:00,80.04,80.09,80.01,80.01,214800.0,42.184,42.2103,42.1682,42.1682,214800.0
2007-04-30 15:05:00,80.02,80.08,79.93,79.97,345800.0,42.1734,42.205,42.126,42.1471,345800.0
2007-04-30 15:10:00,79.96,79.98,79.76,79.82,356400.0,42.1418,42.1523,42.0364,42.068,356400.0
2007-04-30 15:15:00,79.81,79.9,79.8,79.8,261000.0,42.0627,42.1102,42.0575,42.0575,261000.0
2007-04-30 15:20:00,79.8,79.88,79.79,79.85,224800.0,42.0575,42.0996,42.0522,42.0838,224800.0
2007-04-30 15:25:00,79.85,79.88,79.78,79.79,249400.0,42.0838,42.0996,42.0469,42.0522,249400.0
2007-04-30 15:30:00,79.79,79.89,79.79,79.81,255500.0,42.0522,42.1049,42.0522,42.0627,255500.0
2007-04-30 15:35:00,79.81,79.82,79.62,79.63,264500.0,42.0627,42.068,41.9626,41.9679,264500.0
2007-04-30 15:40:00,79.63,79.66,79.51,79.58,332500.0,41.9679,41.9837,41.9046,41.9415,332500.0
2007-04-30 15:45:00,79.58,79.62,79.53,79.57,372000.0,41.9415,41.9626,41.9152,41.9363,372000.0
2007-04-30 15:50:00,79.57,79.58,79.47,79.58,484200.0,41.9363,41.9415,41.8836,41.9415,484200.0
2007-04-30 15:55:00,79.58,79.58,79.38,79.39,673900.0,41.9415,41.9415,41.8361,41.8414,673900.0
2007-05-01 09:30:00,79.5,79.88,79.5,79.76,614600.0,41.8994,42.0996,41.8994,42.0364,614600.0
2007-05-01 09:35:00,79.76,79.99,79.74,79.81,446000.0,42.0364,42.1576,42.0259,42.0627,446000.0
2007-05-01 09:40:00,79.81,79.82,79.62,79.66,329700.0,42.0627,42.068,41.9626,41.9837,329700.0
2007-05-01 09:45:00,79.65,79.75,79.51,79.53,466300.0,41.9784,42.0311,41.9046,41.9152,466300.0
2007-05-01 09:50:00,79.53,79.63,79.48,79.58,400100.0,41.9152,41.9679,41.8888,41.9415,400100.0
2007-05-01 09:55:00,79.59,79.61,79.51,79.54,265700.0,41.9468,41.9573,41.9046,41.9204,265700.0
2007-05-01 10:00:00,79.54,79.75,79.38,79.45,725300.0,41.9204,42.0311,41.8361,41.873,725300.0
2007-05-01 10:05:00,79.45,79.46,79.21,79.23,547500.0,41.873,41.8783,41.7465,41.7571,547500.0
2007-05-01 10:10:00,79.23,79.38,79.14,79.32,435800.0,41.7571,41.8361,41.7096,41.8045,435800.0
2007-05-01 10:15:00,79.32,79.32,79.13,79.18,294800.0,41.8045,41.8045,41.7044,41.7307,294800.0
2007-05-01 10:20:00,79.19,79.25,79.07,79.09,345000.0,41.736,41.7676,41.6727,41.6833,345000.0
2007-05-01 10:25:00,79.09,79.38,79.08,79.3,441600.0,41.6833,41.8361,41.678,41.794,441600.0
2007-05-01 10:30:00,79.31,79.49,79.28,79.35,302700.0,41.7992,41.8941,41.7834,41.8203,302700.0
2007-05-01 10:35:00,79.34,79.66,79.32,79.62,286300.0,41.815,41.9837,41.8045,41.9626,286300.0
2007-05-01 10:40:00,79.61,79.64,79.56,79.62,420300.0,41.9573,41.9731,41.931,41.9626,420300.0
2007-05-01 10:45:00,79.62,79.75,79.62,79.71,295300.0,41.9626,42.0311,41.9626,42.01,295300.0
2007-05-01 10:50:00,79.71,79.71,79.46,79.57,489000.0,42.01,42.01,41.8783,41.9363,489000.0
2007-05-01 10:55:00,79.57,79.7,79.55,79.67,263200.0,41.9363,42.0048,41.9257,41.989,263200.0
2007-05-01 11:00:00,79.66,79.67,79.45,79.5,222200.0,41.9837,41.989,41.873,41.8994,222200.0
2007-05-01 11:05:00,79.5,79.62,79.45,79.62,245200.0,41.8994,41.9626,41.873,41.9626,245200.0
2007-05-01 11:10:00,79.62,79.71,79.6,79.63,156900.0,41.9626,42.01,41.9521,41.9679,156900.0
2007-05-01 11:15:00,79.63,79.66,79.58,79.64,146200.0,41.9679,41.9837,41.9415,41.9731,146200.0
2007-05-01 11:20:00,79.64,79.71,79.53,79.58,245200.0,41.9731,42.01,41.9152,41.9415,245200.0
2007-05-01 11:25:00,79.59,79.7,79.59,79.65,163200.0,41.9468,42.0048,41.9468,41.9784,163200.0
2007-05-01 11:30:00,79.65,79.75,79.62,79.7,207900.0,41.9784,42.0311,41.9626,42.0048,207900.0
2007-05-01 11:35:00,79.7,79.75,79.61,79.63,168100.0,42.0048,42.0311,41.9573,41.9679,168100.0
2007-05-01 11:40:00,79.63,79.7,79.62,79.64,154400.0,41.9679,42.0048,41.9626,41.9731,154400.0
2007-05-01 11:45:00,79.65,79.67,79.51,79.53,193400.0,41.9784,41.989,41.9046,41.9152,193400.0
2007-05-01 11:50:00,79.53,79.57,79.38,79.57,249900.0,41.9152,41.9363,41.8361,41.9363,249900.0
2007-05-01 11:55:00,79.57,79.58,79.42,79.49,178000.0,41.9363,41.9415,41.8572,41.8941,178000.0
2007-05-01 12:00:00,79.5,79.65,79.48,79.6,171900.0,41.8994,41.9784,41.8888,41.9521,171900.0
2007-05-01 12:05:00,79.6,79.79,79.57,79.72,293100.0,41.9521,42.0522,41.9363,42.0153,293100.0
2007-05-01 12:10:00,79.71,79.72,79.6,79.64,162100.0,42.01,42.0153,41.9521,41.9731,162100.0
2007-05-01 12:15:00,79.64,79.73,79.61,79.71,144200.0,41.9731,42.0206,41.9573,42.01,144200.0
2007-05-01 12:20:00,79.71,79.76,79.64,79.64,115400.0,42.01,42.0364,41.9731,41.9731,115400.0
2007-05-01 12:25:00,79.65,79.65,79.55,79.57,241800.0,41.9784,41.9784,41.9257,41.9363,241800.0
2007-05-01 12:30:00,79.57,79.64,79.55,79.61,91200.0,41.9363,41.9731,41.9257,41.9573,91200.0
2007-05-01 12:35:00,79.62,79.66,79.58,79.59,110200.0,41.9626,41.9837,41.9415,41.9468,110200.0
2007-05-01 12:40:00,79.59,79.69,79.58,79.61,152300.0,41.9468,41.9995,41.9415,41.9573,152300.0
2007-05-01 12:45:00,79.6,79.63,79.55,79.57,94000.0,41.9521,41.9679,41.9257,41.9363,94000.0
2007-05-01 12:50:00,79.57,79.61,79.42,79.42,195600.0,41.9363,41.9573,41.8572,41.8572,195600.0
2007-05-01 12:55:00,79.43,79.48,79.26,79.26,288600.0,41.8625,41.8888,41.7729,41.7729,288600.0
2007-05-01 13:00:00,79.26,79.3,79.17,79.25,338300.0,41.7729,41.794,41.7254,41.7676,338300.0
2007-05-01 13:05:00,79.26,79.4,79.25,79.37,260300.0,41.7729,41.8467,41.7676,41.8308,260300.0
2007-05-01 13:10:00,79.36,79.36,79.1,79.13,283700.0,41.8256,41.8256,41.6885,41.7044,283700.0
2007-05-01 13:15:00,79.13,79.26,79.1,79.14,256000.0,41.7044,41.7729,41.6885,41.7096,256000.0
2007-05-01 13:20:00,79.14,79.21,79.05,79.09,159800.0,41.7096,41.7465,41.6622,41.6833,159800.0
2007-05-01 13:25:00,79.09,79.35,79.09,79.3,225400.0,41.6833,41.8203,41.6833,41.794,225400.0
2007-05-01 13:30:00,79.29,79.41,79.28,79.4,136000.0,41.7887,41.8519,41.7834,41.8467,136000.0
2007-05-01 13:35:00,79.4,79.59,79.4,79.58,237100.0,41.8467,41.9468,41.8467,41.9415,237100.0
2007-05-01 13:40:00,79.59,79.8,79.59,79.67,332500.0,41.9468,42.0575,41.9468,41.989,332500.0
2007-05-01 13:45:00,79.67,79.72,79.63,79.71,208500.0,41.989,42.0153,41.9679,42.01,208500.0
2007-05-01 13:50:00,79.71,79.8,79.67,79.78,217500.0,42.01,42.0575,41.989,42.0469,217500.0
2007-05-01 13:55:00,79.79,79.84,79.68,79.72,201900.0,42.0522,42.0786,41.9942,42.0153,201900.0
2007-05-01 14:00:00,79.73,79.76,79.43,79.45,306500.0,42.0206,42.0364,41.8625,41.873,306500.0
2007-05-01 14:05:00,79.44,79.5,79.43,79.49,172900.0,41.8677,41.8994,41.8625,41.8941,172900.0
2007-05-01 14:10:00,79.49,79.49,79.4,79.47,170100.0,41.8941,41.8941,41.8467,41.8836,170100.0
2007-05-01 14:15:00,79.48,79.54,79.43,79.53,231300.0,41.8888,41.9204,41.8625,41.9152,231300.0
2007-05-01 14:20:00,79.53,79.71,79.53,79.62,305300.0,41.9152,42.01,41.9152,41.9626,305300.0
2007-05-01 14:25:00,79.62,79.69,79.59,79.65,192400.0,41.9626,41.9995,41.9468,41.9784,192400.0
2007-05-01 14:30:00,79.66,79.68,79.6,79.65,174100.0,41.9837,41.9942,41.9521,41.9784,174100.0
2007-05-01 14:35:00,79.65,79.95,79.65,79.91,405300.0,41.9784,42.1365,41.9784,42.1154,405300.0
2007-05-01 14:40:00,79.91,79.94,79.87,79.89,298400.0,42.1154,42.1313,42.0944,42.1049,298400.0
2007-05-01 14:45:00,79.89,79.95,79.83,79.89,213300.0,42.1049,42.1365,42.0733,42.1049,213300.0
2007-05-01 14:50:00,79.88,79.9,79.81,79.85,175900.0,42.0996,42.1102,42.0627,42.0838,175900.0
2007-05-01 14:55:00,79.85,79.87,79.7,79.7,271700.0,42.0838,42.0944,42.0048,42.0048,271700.0
2007-05-01 15:00:00,79.7,79.75,79.57,79.58,418900.0,42.0048,42.0311,41.9363,41.9415,418900.0
2007-05-01 15:05:00,79.58,79.59,79.51,79.57,221400.0,41.9415,41.9468,41.9046,41.9363,221400.0
2007-05-01 15:10:00,79.57,79.64,79.55,79.58,190100.0,41.9363,41.9731,41.9257,41.9415,190100.0
2007-05-01 15:15:00,79.58,79.6,79.47,79.54,214300.0,41.9415,41.9521,41.8836,41.9204,214300.0
2007-05-01 15:20:00,79.54,79.62,79.5,79.51,207100.0,41.9204,41.9626,41.8994,41.9046,207100.0
2007-05-01 15:25:00,79.5,79.52,79.4,79.44,262200.0,41.8994,41.9099,41.8467,41.8677,262200.0
2007-05-01 15:30:00,79.43,79.5,79.39,79.49,181900.0,41.8625,41.8994,41.8414,41.8941,181900.0
2007-05-01 15:35:00,79.49,79.56,79.47,79.5,263900.0,41.8941,41.931,41.8836,41.8994,263900.0
2007-05-01 15:40:00,79.5,79.67,79.49,79.67,265300.0,41.8994,41.989,41.8941,41.989,265300.0
2007-05-01 15:45:00,79.66,79.74,79.64,79.68,413900.0,41.9837,42.0259,41.9731,41.9942,413900.0
2007-05-01 15:50:00,79.68,79.69,79.61,79.62,257500.0,41.9942,41.9995,41.9573,41.9626,257500.0
2007-05-01 15:55:00,79.63,79.67,79.57,79.67,318200.0,41.9679,41.989,41.9363,41.989,318200.0
2007-05-02 09:30:00,79.83,80.0,79.8,79.92,378100.0,42.0733,42.1629,42.0575,42.1207,378100.0
2007-05-02 09:35:00,79.92,79.98,79.85,79.87,280100.0,42.1207,42.1523,42.0838,42.0944,280100.0
2007-05-02 09:40:00,79.87,79.95,79.81,79.87,264600.0,42.0944,42.1365,42.0627,42.0944,264600.0
2007-05-02 09:45:00,79.87,79.95,79.85,79.94,300600.0,42.0944,42.1365,42.0838,42.1313,300600.0
2007-05-02 09:50:00,79.94,79.99,79.93,79.97,217300.0,42.1313,42.1576,42.126,42.1471,217300.0
2007-05-02 09:55:00,79.97,79.98,79.92,79.95,233100.0,42.1471,42.1523,42.1207,42.1365,233100.0
2007-05-02 10:00:00,79.95,80.05,79.93,79.99,473300.0,42.1365,42.1892,42.126,42.1576,473300.0
2007-05-02 10:05:00,80.0,80.14,79.99,80.04,349300.0,42.1629,42.2367,42.1576,42.184,349300.0
2007-05-02 10:10:00,80.03,80.1,79.97,80.03,270500.0,42.1787,42.2156,42.1471,42.1787,270500.0
2007-05-02 10:15:00,80.02,80.06,79.97,80.05,222100.0,42.1734,42.1945,42.1471,42.1892,222100.0
2007-05-02 10:20:00,80.05,80.19,80.03,80.18,196100.0,42.1892,42.263,42.1787,42.2577,196100.0
2007-05-02 10:25:00,80.18,80.19,80.12,80.15,169100.0,42.2577,42.263,42.2261,42.2419,169100.0
2007-05-02 10:30:00,80.14,80.17,79.94,80.11,616200.0,42.2367,42.2525,42.1313,42.2209,616200.0
2007-05-02 10:35:00,80.11,80.19,80.0,80.03,474900.0,42.2209,42.263,42.1629,42.1787,474900.0
2007-05-02 10:40:00,80.03,80.11,79.99,80.07,444300.0,42.1787,42.2209,42.1576,42.1998,444300.0
2007-05-02 10:45:00,80.07,80.12,80.03,80.05,114200.0,42.1998,42.2261,42.1787,42.1892,114200.0
2007-05-02 10:50:00,80.06,80.09,79.98,80.02,184000.0,42.1945,42.2103,42.1523,42.1734,184000.0
2007-05-02 10:55:00,80.02,80.06,79.95,79.96,159400.0,42.1734,42.1945,42.1365,42.1418,159400.0
2007-05-02 11:00:00,79.96,79.97,79.76,79.76,256700.0,42.1418,42.1471,42.0364,42.0364,256700.0
2007-05-02 11:05:00,79.77,79.89,79.71,79.88,324000.0,42.0417,42.1049,42.01,42.0996,324000.0
2007-05-02 11:10:00,79.88,79.9,79.81,79.86,137800.0,42.0996,42.1102,42.0627,42.0891,137800.0
2007-05-02 11:15:00,79.86,79.94,79.85,79.92,178100.0,42.0891,42.1313,42.0838,42.1207,178100.0
2007-05-02 11:20:00,79.92,79.93,79.86,79.9,145400.0,42.1207,42.126,42.0891,42.1102,145400.0
2007-05-02 11:25:00,79.9,79.93,79.85,79.85,173700.0,42.1102,42.126,42.0838,42.0838,173700.0
2007-05-02 11:30:00,79.85,79.86,79.76,79.77,125700.0,42.0838,42.0891,42.0364,42.0417,125700.0
2007-05-02 11:35:00,79.77,79.77,79.56,79.61,327300.0,42.0417,42.0417,41.931,41.9573,327300.0
2007-05-02 11:40:00,79.61,79.62,79.41,79.45,431900.0,41.9573,41.9626,41.8519,41.873,431900.0
2007-05-02 11:45:00,79.44,79.5,79.37,79.5,348500.0,41.8677,41.8994,41.8308,41.8994,348500.0
2007-05-02 11:50:00,79.49,79.61,79.49,79.49,259500.0,41.8941,41.9573,41.8941,41.8941,259500.0
2007-05-02 11:55:00,79.5,79.72,79.5,79.71,214800.0,41.8994,42.0153,41.8994,42.01,214800.0
2007-05-02 12:00:00,79.7,79.72,79.57,79.66,233000.0,42.0048,42.0153,41.9363,41.9837,233000.0
2007-05-02 12:05:00,79.67,79.71,79.64,79.64,123900.0,41.989,42.01,41.9731,41.9731,123900.0
2007-05-02 12:10:00,79.64,79.71,79.57,79.71,142900.0,41.9731,42.01,41.9363,42.01,142900.0
2007-05-02 12:15:00,79.71,79.79,79.71,79.77,138800.0,42.01,42.0522,42.01,42.0417,138800.0
2007-05-02 12:20:00,79.77,79.87,79.73,79.77,181800.0,42.0417,42.0944,42.0206,42.0417,181800.0
2007-05-02 12:25:00,79.76,79.81,79.72,79.81,94700.0,42.0364,42.0627,42.0153,42.0627,94700.0
2007-05-02 12:30:00,79.82,79.85,79.75,79.79,139900.0,42.068,42.0838,42.0311,42.0522,139900.0
2007-05-02 12:35:00,79.78,79.81,79.69,79.72,113200.0,42.0469,42.0627,41.9995,42.0153,113200.0
2007-05-02 12:40:00,79.72,79.78,79.7,79.71,98400.0,42.0153,42.0469,42.0048,42.01,98400.0
2007-05-02 12:45:00,79.71,79.84,79.66,79.83,93800.0,42.01,42.0786,41.9837,42.0733,93800.0
2007-05-02 12:50:00,79.83,79.91,79.83,79.89,88900.0,42.0733,42.1154,42.0733,42.1049,88900.0
2007-05-02 12:55:00,79.9,79.91,79.85,79.85,66800.0,42.1102,42.1154,42.0838,42.0838,66800.0
2007-05-02 13:00:00,79.86,80.04,79.86,80.04,269300.0,42.0891,42.184,42.0891,42.184,269300.0
2007-05-02 13:05:00,80.03,80.06,79.97,80.05,138300.0,42.1787,42.1945,42.1471,42.1892,138300.0
2007-05-02 13:10:00,80.05,80.08,79.98,79.99,83100.0,42.1892,42.205,42.1523,42.1576,83100.0
2007-05-02 13:15:00,79.99,80.02,79.97,79.99,85600.0,42.1576,42.1734,42.1471,42.1576,85600.0
2007-05-02 13:20:00,80.0,80.08,79.99,80.02,182900.0,42.1629,42.205,42.1576,42.1734,182900.0
2007-05-02 13:25:00,80.02,80.06,79.96,79.98,131800.0,42.1734,42.1945,42.1418,42.1523,131800.0
2007-05-02 13:30:00,79.98,80.06,79.95,80.04,113900.0,42.1523,42.1945,42.1365,42.184,113900.0
2007-05-02 13:35:00,80.04,80.13,80.04,80.11,117100.0,42.184,42.2314,42.184,42.2209,117100.0
2007-05-02 13:40:00,80.1,80.12,79.99,80.04,155200.0,42.2156,42.2261,42.1576,42.184,155200.0
2007-05-02 13:45:00,80.03,80.04,79.83,79.86,151500.0,42.1787,42.184,42.0733,42.0891,151500.0
2007-05-02 13:50:00,79.87,79.89,79.81,79.85,90500.0,42.0944,42.1049,42.0627,42.0838,90500.0
2007-05-02 13:55:00,79.85,79.86,79.81,79.84,123500.0,42.0838,42.0891,42.0627,42.0786,123500.0
2007-05-02 14:00:00,79.83,79.84,79.76,79.78,112800.0,42.0733,42.0786,42.0364,42.0469,112800.0
2007-05-02 14:05:00,79.77,79.86,79.77,79.83,72300.0,42.0417,42.0891,42.0417,42.0733,72300.0
2007-05-02 14:10:00,79.83,79.84,79.78,79.83,111300.0,42.0733,42.0786,42.0469,42.0733,111300.0
2007-05-02 14:15:00,79.84,79.91,79.79,79.83,159400.0,42.0786,42.1154,42.0522,42.0733,159400.0
2007-05-02 14:20:00,79.82,79.93,79.81,79.86,126100.0,42.068,42.126,42.0627,42.0891,126100.0
2007-05-02 14:25:00,79.86,79.94,79.84,79.94,81900.0,42.0891,42.1313,42.0786,42.1313,81900.0
2007-05-02 14:30:00,79.93,79.95,79.88,79.89,85400.0,42.126,42.1365,42.0996,42.1049,85400.0
2007-05-02 14:35:00,79.89,79.96,79.88,79.92,85400.0,42.1049,42.1418,42.0996,42.1207,85400.0
2007-05-02 14:40:00,79.92,79.99,79.91,79.98,117400.0,42.1207,42.1576,42.1154,42.1523,117400.0
2007-05-02 14:45:00,79.98,79.99,79.93,79.93,71200.0,42.1523,42.1576,42.126,42.126,71200.0
2007-05-02 14:50:00,79.94,79.94,79.89,79.9,77800.0,42.1313,42.1313,42.1049,42.1102,77800.0
2007-05-02 14:55:00,79.91,79.92,79.89,79.9,77300.0,42.1154,42.1207,42.1049,42.1102,77300.0
2007-05-02 15:00:00,79.9,79.9,79.86,79.87,99000.0,42.1102,42.1102,42.0891,42.0944,99000.0
2007-05-02 15:05:00,79.87,79.88,79.81,79.84,156200.0,42.0944,42.0996,42.0627,42.0786,156200.0
2007-05-02 15:10:00,79.84,79.9,79.83,79.86,132200.0,42.0786,42.1102,42.0733,42.0891,132200.0
2007-05-02 15:15:00,79.86,79.91,79.84,79.9,109100.0,42.0891,42.1154,42.0786,42.1102,109100.0
2007-05-02 15:20:00,79.9,79.9,79.85,79.86,163700.0,42.1102,42.1102,42.0838,42.0891,163700.0
2007-05-02 15:25:00,79.86,79.89,79.83,79.89,179900.0,42.0891,42.1049,42.0733,42.1049,179900.0
2007-05-02 15:30:00,79.89,79.91,79.84,79.87,168800.0,42.1049,42.1154,42.0786,42.0944,168800.0
2007-05-02 15:35:00,79.88,79.9,79.82,79.84,143700.0,42.0996,42.1102,42.068,42.0786,143700.0
2007-05-02 15:40:00,79.84,79.84,79.73,79.82,280700.0,42.0786,42.0786,42.0206,42.068,280700.0
2007-05-02 15:45:00,79.82,79.91,79.81,79.86,227300.0,42.068,42.1154,42.0627,42.0891,227300.0
2007-05-02 15:50:00,79.85,79.86,79.75,79.78,251500.0,42.0838,42.0891,42.0311,42.0469,251500.0
2007-05-02 15:55:00,79.78,79.9,79.77,79.87,497000.0,42.0469,42.1102,42.0417,42.0944,497000.0
2007-05-03 09:30:00,79.83,80.09,79.8,80.02,558200.0,42.0733,42.2103,42.0575,42.1734,558200.0
2007-05-03 09:35:00,80.03,80.25,80.02,80.21,402300.0,42.1787,42.2946,42.1734,42.2736,402300.0
2007-05-03 09:40:00,80.2,80.24,80.08,80.09,289600.0,42.2683,42.2894,42.205,42.2103,289600.0
2007-05-03 09:45:00,80.1,80.19,80.07,80.12,260600.0,42.2156,42.263,42.1998,42.2261,260600.0
2007-05-03 09:50:00,80.12,80.15,80.1,80.13,255200.0,42.2261,42.2419,42.2156,42.2314,255200.0
2007-05-03 09:55:00,80.13,80.33,80.13,80.25,216600.0,42.2314,42.3368,42.2314,42.2946,216600.0
2007-05-03 10:00:00,80.29,80.42,80.29,80.32,393300.0,42.3157,42.3842,42.3157,42.3315,393300.0
2007-05-03 10:05:00,80.32,80.43,80.05,80.07,461200.0,42.3315,42.3895,42.1892,42.1998,461200.0
2007-05-03 10:10:00,80.06,80.07,79.91,80.01,403900.0,42.1945,42.1998,42.1154,42.1682,403900.0
2007-05-03 10:15:00,80.01,80.12,79.95,80.1,197400.0,42.1682,42.2261,42.1365,42.2156,197400.0
2007-05-03 10:20:00,80.11,80.25,80.09,80.21,206300.0,42.2209,42.2946,42.2103,42.2736,206300.0
2007-05-03 10:25:00,80.2,80.38,80.1,80.31,235500.0,42.2683,42.3632,42.2156,42.3263,235500.0
2007-05-03 10:30:00,80.34,80.43,80.2,80.39,341200.0,42.3421,42.3895,42.2683,42.3684,341200.0
2007-05-03 10:35:00,80.4,80.45,80.31,80.32,208400.0,42.3737,42.4,42.3263,42.3315,208400.0
2007-05-03 10:40:00,80.33,80.63,80.32,80.63,374100.0,42.3368,42.4949,42.3315,42.4949,374100.0
2007-05-03 10:45:00,80.62,80.68,80.53,80.59,298500.0,42.4896,42.5213,42.4422,42.4738,298500.0
2007-05-03 10:50:00,80.59,80.74,80.58,80.69,248700.0,42.4738,42.5529,42.4686,42.5265,248700.0
2007-05-03 10:55:00,80.7,80.79,80.64,80.78,306100.0,42.5318,42.5792,42.5002,42.574,306100.0
2007-05-03 11:00:00,80.79,80.8,80.7,80.75,233400.0,42.5792,42.5845,42.5318,42.5582,233400.0
2007-05-03 11:05:00,80.74,80.78,80.61,80.62,184700.0,42.5529,42.574,42.4844,42.4896,184700.0
2007-05-03 11:10:00,80.63,80.71,80.58,80.67,203400.0,42.4949,42.5371,42.4686,42.516,203400.0
2007-05-03 11:15:00,80.67,80.67,80.58,80.58,163300.0,42.516,42.516,42.4686,42.4686,163300.0
2007-05-03 11:20:00,80.58,80.68,80.55,80.66,161400.0,42.4686,42.5213,42.4527,42.5107,161400.0
2007-05-03 11:25:00,80.66,80.68,80.45,80.55,253900.0,42.5107,42.5213,42.4,42.4527,253900.0
2007-05-03 11:30:00,80.54,80.6,80.46,80.59,169600.0,42.4475,42.4791,42.4053,42.4738,169600.0
2007-05-03 11:35:00,80.59,80.6,80.49,80.49,135200.0,42.4738,42.4791,42.4211,42.4211,135200.0
2007-05-03 11:40:00,80.47,80.7,80.46,80.61,172300.0,42.4106,42.5318,42.4053,42.4844,172300.0
2007-05-03 11:45:00,80.6,80.7,80.6,80.65,153900.0,42.4791,42.5318,42.4791,42.5055,153900.0
2007-05-03 11:50:00,80.66,80.7,80.57,80.6,140500.0,42.5107,42.5318,42.4633,42.4791,140500.0
2007-05-03 11:55:00,80.6,80.62,80.53,80.58,158900.0,42.4791,42.4896,42.4422,42.4686,158900.0
2007-05-03 12:00:00,80.58,80.66,80.52,80.52,172300.0,42.4686,42.5107,42.4369,42.4369,172300.0
2007-05-03 12:05:00,80.52,80.56,80.46,80.5,154600.0,42.4369,42.458,42.4053,42.4264,154600.0
2007-05-03 12:10:00,80.5,80.52,80.4,80.43,133800.0,42.4264,42.4369,42.3737,42.3895,133800.0
2007-05-03 12:15:00,80.44,80.56,80.42,80.53,136100.0,42.3948,42.458,42.3842,42.4422,136100.0
2007-05-03 12:20:00,80.53,80.56,80.39,80.49,155400.0,42.4422,42.458,42.3684,42.4211,155400.0
2007-05-03 12:25:00,80.48,80.56,80.45,80.46,198700.0,42.4159,42.458,42.4,42.4053,198700.0
2007-05-03 12:30:00,80.45,80.53,80.45,80.52,123700.0,42.4,42.4422,42.4,42.4369,123700.0
2007-05-03 12:35:00,80.52,80.55,80.5,80.53,169000.0,42.4369,42.4527,42.4264,42.4422,169000.0
2007-05-03 12:40:00,80.53,80.56,80.52,80.55,72200.0,42.4422,42.458,42.4369,42.4527,72200.0
2007-05-03 12:45:00,80.55,80.59,80.47,80.57,105300.0,42.4527,42.4738,42.4106,42.4633,105300.0
2007-05-03 12:50:00,80.57,80.73,80.57,80.72,241300.0,42.4633,42.5476,42.4633,42.5423,241300.0
2007-05-03 12:55:00,80.72,80.73,80.64,80.64,91200.0,42.5423,42.5476,42.5002,42.5002,91200.0
2007-05-03 13:00:00,80.64,80.7,80.63,80.65,158300.0,42.5002,42.5318,42.4949,42.5055,158300.0
2007-05-03 13:05:00,80.65,80.73,80.65,80.68,129700.0,42.5055,42.5476,42.5055,42.5213,129700.0
2007-05-03 13:10:00,80.68,80.71,80.67,80.68,51400.0,42.5213,42.5371,42.516,42.5213,51400.0
2007-05-03 13:15:00,80.68,80.68,80.59,80.64,97500.0,42.5213,42.5213,42.4738,42.5002,97500.0
2007-05-03 13:20:00,80.64,80.64,80.58,80.59,87400.0,42.5002,42.5002,42.4686,42.4738,87400.0
2007-05-03 13:25:00,80.6,80.66,80.57,80.64,107200.0,42.4791,42.5107,42.4633,42.5002,107200.0
2007-05-03 13:30:00,80.64,80.65,80.61,80.61,82800.0,42.5002,42.5055,42.4844,42.4844,82800.0
2007-05-03 13:35:00,80.61,80.63,80.57,80.63,118200.0,42.4844,42.4949,42.4633,42.4949,118200.0
2007-05-03 13:40:00,80.63,80.69,80.59,80.66,162500.0,42.4949,42.5265,42.4738,42.5107,162500.0
2007-05-03 13:45:00,80.66,80.7,80.61,80.69,182500.0,42.5107,42.5318,42.4844,42.5265,182500.0
2007-05-03 13:50:00,80.69,80.71,80.63,80.65,100600.0,42.5265,42.5371,42.4949,42.5055,100600.0
2007-05-03 13:55:00,80.66,80.71,80.63,80.65,101800.0,42.5107,42.5371,42.4949,42.5055,101800.0
2007-05-03 14:00:00,80.65,80.68,80.64,80.66,78700.0,42.5055,42.5213,42.5002,42.5107,78700.0
2007-05-03 14:05:00,80.67,80.73,80.63,80.69,108800.0,42.516,42.5476,42.4949,42.5265,108800.0
2007-05-03 14:10:00,80.69,80.78,80.68,80.72,196400.0,42.5265,42.574,42.5213,42.5423,196400.0
2007-05-03 14:15:00,80.72,80.82,80.71,80.82,124400.0,42.5423,42.595,42.5371,42.595,124400.0
2007-05-03 14:20:00,80.82,80.83,80.74,80.78,134400.0,42.595,42.6003,42.5529,42.574,134400.0
2007-05-03 14:25:00,80.79,80.84,80.78,80.84,109600.0,42.5792,42.6056,42.574,42.6056,109600.0
2007-05-03 14:30:00,80.83,80.86,80.67,80.77,255900.0,42.6003,42.6161,42.516,42.5687,255900.0
2007-05-03 14:35:00,80.76,80.79,80.65,80.7,198900.0,42.5634,42.5792,42.5055,42.5318,198900.0
2007-05-03 14:40:00,80.69,80.73,80.68,80.7,78600.0,42.5265,42.5476,42.5213,42.5318,78600.0
2007-05-03 14:45:00,80.7,80.78,80.69,80.78,65100.0,42.5318,42.574,42.5265,42.574,65100.0
2007-05-03 14:50:00,80.77,80.84,80.77,80.78,132200.0,42.5687,42.6056,42.5687,42.574,132200.0
2007-05-03 14:55:00,80.79,80.88,80.78,80.87,128000.0,42.5792,42.6267,42.574,42.6214,128000.0
2007-05-03 15:00:00,80.87,80.92,80.83,80.85,180600.0,42.6214,42.6478,42.6003,42.6109,180600.0
2007-05-03 15:05:00,80.85,80.88,80.83,80.84,156100.0,42.6109,42.6267,42.6003,42.6056,156100.0
2007-05-03 15:10:00,80.84,80.84,80.76,80.8,160000.0,42.6056,42.6056,42.5634,42.5845,160000.0
2007-05-03 15:15:00,80.8,80.88,80.8,80.85,226600.0,42.5845,42.6267,42.5845,42.6109,226600.0
2007-05-03 15:20:00,80.84,80.87,80.8,80.8,114200.0,42.6056,42.6214,42.5845,42.5845,114200.0
2007-05-03 15:25:00,80.8,80.82,80.68,80.75,220700.0,42.5845,42.595,42.5213,42.5582,220700.0
2007-05-03 15:30:00,80.75,80.81,80.74,80.79,232800.0,42.5582,42.5898,42.5529,42.5792,232800.0
2007-05-03 15:35:00,80.79,80.81,80.74,80.8,213400.0,42.5792,42.5898,42.5529,42.5845,213400.0
2007-05-03 15:40:00,80.79,80.8,80.71,80.73,284800.0,42.5792,42.5845,42.5371,42.5476,284800.0
2007-05-03 15:45:00,80.73,80.74,80.56,80.57,242100.0,42.5476,42.5529,42.458,42.4633,242100.0
2007-05-03 15:50:00,80.57,80.66,80.54,80.64,458200.0,42.4633,42.5107,42.4475,42.5002,458200.0
2007-05-03 15:55:00,80.65,80.75,80.63,80.72,449100.0,42.5055,42.5582,42.4949,42.5423,449100.0
2007-05-04 09:30:00,81.0,81.09,80.91,81.06,582600.0,42.6899,42.7373,42.6425,42.7215,582600.0
2007-05-04 09:35:00,81.07,81.15,80.95,81.15,365300.0,42.7268,42.769,42.6636,42.769,365300.0
2007-05-04 09:40:00,81.14,81.3,81.11,81.22,283700.0,42.7637,42.848,42.7479,42.8059,283700.0
2007-05-04 09:45:00,81.22,81.4,81.18,81.38,344100.0,42.8059,42.9007,42.7848,42.8902,344100.0
2007-05-04 09:50:00,81.38,81.46,81.35,81.41,333400.0,42.8902,42.9324,42.8744,42.906,333400.0
2007-05-04 09:55:00,81.42,81.42,81.35,81.38,213200.0,42.9113,42.9113,42.8744,42.8902,213200.0
2007-05-04 10:00:00,81.37,81.43,81.28,81.38,315900.0,42.8849,42.9165,42.8375,42.8902,315900.0
2007-05-04 10:05:00,81.39,81.41,81.31,81.32,299200.0,42.8955,42.906,42.8533,42.8586,299200.0
2007-05-04 10:10:00,81.32,81.4,81.31,81.39,284700.0,42.8586,42.9007,42.8533,42.8955,284700.0
2007-05-04 10:15:00,81.38,81.48,81.33,81.47,335300.0,42.8902,42.9429,42.8638,42.9376,335300.0
2007-05-04 10:20:00,81.47,81.52,81.44,81.47,380000.0,42.9376,42.964,42.9218,42.9376,380000.0
2007-05-04 10:25:00,81.48,81.58,81.44,81.55,283500.0,42.9429,42.9956,42.9218,42.9798,283500.0
2007-05-04 10:30:00,81.56,81.71,81.54,81.69,318700.0,42.9851,43.0641,42.9745,43.0536,318700.0
2007-05-04 10:35:00,81.69,81.74,81.55,81.59,346400.0,43.0536,43.0799,42.9798,43.0009,346400.0
2007-05-04 10:40:00,81.57,81.57,81.43,81.47,323100.0,42.9903,42.9903,42.9165,42.9376,323100.0
2007-05-04 10:45:00,81.47,81.6,81.45,81.59,241000.0,42.9376,43.0061,42.9271,43.0009,241000.0
2007-05-04 10:50:00,81.59,81.74,81.59,81.73,275700.0,43.0009,43.0799,43.0009,43.0747,275700.0
2007-05-04 10:55:00,81.73,81.76,81.63,81.64,223800.0,43.0747,43.0905,43.0219,43.0272,223800.0
2007-05-04 11:00:00,81.65,81.75,81.57,81.72,224100.0,43.0325,43.0852,42.9903,43.0694,224100.0
2007-05-04 11:05:00,81.71,81.75,81.65,81.69,177400.0,43.0641,43.0852,43.0325,43.0536,177400.0
2007-05-04 11:10:00,81.69,81.7,81.56,81.6,149300.0,43.0536,43.0588,42.9851,43.0061,149300.0
2007-05-04 11:15:00,81.6,81.66,81.48,81.52,167800.0,43.0061,43.0378,42.9429,42.964,167800.0
2007-05-04 11:20:00,81.51,81.51,81.36,81.43,253800.0,42.9587,42.9587,42.8796,42.9165,253800.0
2007-05-04 11:25:00,81.43,81.44,81.25,81.39,250300.0,42.9165,42.9218,42.8217,42.8955,250300.0
2007-05-04 11:30:00,81.39,81.42,81.28,81.3,188500.0,42.8955,42.9113,42.8375,42.848,188500.0
2007-05-04 11:35:00,81.29,81.41,81.29,81.39,110600.0,42.8428,42.906,42.8428,42.8955,110600.0
2007-05-04 11:40:00,81.4,81.41,81.3,81.31,90100.0,42.9007,42.906,42.848,42.8533,90100.0
2007-05-04 11:45:00,81.31,81.31,81.17,81.26,146800.0,42.8533,42.8533,42.7795,42.8269,146800.0
2007-05-04 11:50:00,81.25,81.33,81.23,81.26,90900.0,42.8217,42.8638,42.8111,42.8269,90900.0
2007-05-04 11:55:00,81.25,81.26,81.09,81.09,166200.0,42.8217,42.8269,42.7373,42.7373,166200.0
2007-05-04 12:00:00,81.08,81.16,81.01,81.06,206000.0,42.7321,42.7742,42.6952,42.7215,206000.0
2007-05-04 12:05:00,81.06,81.08,80.91,81.0,218600.0,42.7215,42.7321,42.6425,42.6899,218600.0
2007-05-04 12:10:00,81.0,81.07,80.96,81.02,133000.0,42.6899,42.7268,42.6688,42.7005,133000.0
2007-05-04 12:15:00,81.03,81.04,80.94,80.99,93600.0,42.7057,42.711,42.6583,42.6846,93600.0
2007-05-04 12:20:00,80.99,81.06,80.71,80.74,316900.0,42.6846,42.7215,42.5371,42.5529,316900.0
2007-05-04 12:25:00,80.74,80.81,80.61,80.73,280400.0,42.5529,42.5898,42.4844,42.5476,280400.0
2007-05-04 12:30:00,80.73,80.78,80.22,80.53,608100.0,42.5476,42.574,42.2788,42.4422,608100.0
2007-05-04 12:35:00,80.52,80.6,80.4,80.54,269800.0,42.4369,42.4791,42.3737,42.4475,269800.0
2007-05-04 12:40:00,80.54,80.76,80.54,80.6,218200.0,42.4475,42.5634,42.4475,42.4791,218200.0
2007-05-04 12:45:00,80.61,80.61,80.34,80.46,226300.0,42.4844,42.4844,42.3421,42.4053,226300.0
2007-05-04 12:50:00,80.46,80.69,80.42,80.68,198900.0,42.4053,42.5265,42.3842,42.5213,198900.0
2007-05-04 12:55:00,80.67,80.72,80.49,80.62,259400.0,42.516,42.5423,42.4211,42.4896,259400.0
2007-05-04 13:00:00,80.63,80.69,80.52,80.63,158600.0,42.4949,42.5265,42.4369,42.4949,158600.0
2007-05-04 13:05:00,80.64,80.64,80.5,80.55,130600.0,42.5002,42.5002,42.4264,42.4527,130600.0
2007-05-04 13:10:00,80.55,80.61,80.48,80.52,108700.0,42.4527,42.4844,42.4159,42.4369,108700.0
2007-05-04 13:15:00,80.52,80.65,80.51,80.57,108100.0,42.4369,42.5055,42.4317,42.4633,108100.0
2007-05-04 13:20:00,80.57,80.77,80.54,80.72,119700.0,42.4633,42.5687,42.4475,42.5423,119700.0
2007-05-04 13:25:00,80.71,80.84,80.64,80.79,111500.0,42.5371,42.6056,42.5002,42.5792,111500.0
2007-05-04 13:30:00,80.79,80.83,80.74,80.8,85700.0,42.5792,42.6003,42.5529,42.5845,85700.0
2007-05-04 13:35:00,80.79,80.79,80.65,80.72,83000.0,42.5792,42.5792,42.5055,42.5423,83000.0
2007-05-04 13:40:00,80.7,80.8,80.67,80.76,102700.0,42.5318,42.5845,42.516,42.5634,102700.0
2007-05-04 13:45:00,80.79,80.89,80.74,80.83,105000.0,42.5792,42.6319,42.5529,42.6003,105000.0
2007-05-04 13:50:00,80.83,80.86,80.77,80.8,110800.0,42.6003,42.6161,42.5687,42.5845,110800.0
2007-05-04 13:55:00,80.81,80.81,80.51,80.57,285600.0,42.5898,42.5898,42.4317,42.4633,285600.0
2007-05-04 14:00:00,80.57,80.74,80.55,80.65,178800.0,42.4633,42.5529,42.4527,42.5055,178800.0
2007-05-04 14:05:00,80.65,80.69,80.45,80.55,173100.0,42.5055,42.5265,42.4,42.4527,173100.0
2007-05-04 14:10:00,80.54,80.62,80.54,80.6,74300.0,42.4475,42.4896,42.4475,42.4791,74300.0
2007-05-04 14:15:00,80.6,80.69,80.49,80.6,136800.0,42.4791,42.5265,42.4211,42.4791,136800.0
2007-05-04 14:20:00,80.6,80.69,80.57,80.65,104400.0,42.4791,42.5265,42.4633,42.5055,104400.0
2007-05-04 14:25:00,80.65,80.74,80.53,80.7,191500.0,42.5055,42.5529,42.4422,42.5318,191500.0
2007-05-04 14:30:00,80.71,80.85,80.7,80.83,124900.0,42.5371,42.6109,42.5318,42.6003,124900.0
2007-05-04 14:35:00,80.83,80.85,80.52,80.62,265300.0,42.6003,42.6109,42.4369,42.4896,265300.0
2007-05-04 14:40:00,80.63,80.75,80.57,80.67,143000.0,42.4949,42.5582,42.4633,42.516,143000.0
2007-05-04 14:45:00,80.67,80.7,80.58,80.64,133400.0,42.516,42.5318,42.4686,42.5002,133400.0
2007-05-04 14:50:00,80.63,80.71,80.56,80.61,97000.0,42.4949,42.5371,42.458,42.4844,97000.0
2007-05-04 14:55:00,80.62,80.65,80.56,80.63,132800.0,42.4896,42.5055,42.458,42.4949,132800.0
2007-05-04 15:00:00,80.63,80.68,80.57,80.64,155600.0,42.4949,42.5213,42.4633,42.5002,155600.0
2007-05-04 15:05:00,80.65,80.68,80.61,80.68,77700.0,42.5055,42.5213,42.4844,42.5213,77700.0
2007-05-04 15:10:00,80.68,80.81,80.67,80.75,157900.0,42.5213,42.5898,42.516,42.5582,157900.0
2007-05-04 15:15:00,80.75,80.81,80.71,80.76,117800.0,42.5582,42.5898,42.5371,42.5634,117800.0
2007-05-04 15:20:00,80.76,80.78,80.75,80.75,108200.0,42.5634,42.574,42.5582,42.5582,108200.0
2007-05-04 15:25:00,80.75,80.79,80.73,80.77,153500.0,42.5582,42.5792,42.5476,42.5687,153500.0
2007-05-04 15:30:00,80.77,80.79,80.75,80.76,122100.0,42.5687,42.5792,42.5582,42.5634,122100.0
2007-05-04 15:35:00,80.75,80.77,80.64,80.68,193000.0,42.5582,42.5687,42.5002,42.5213,193000.0
2007-05-04 15:40:00,80.68,80.77,80.55,80.58,242500.0,42.5213,42.5687,42.4527,42.4686,242500.0
2007-05-04 15:45:00,80.58,80.6,80.46,80.58,296800.0,42.4686,42.4791,42.4053,42.4686,296800.0
2007-05-04 15:50:00,80.58,80.63,80.5,80.54,263800.0,42.4686,42.4949,42.4264,42.4475,263800.0
2007-05-04 15:55:00,80.54,80.6,80.48,80.53,463900.0,42.4475,42.4791,42.4159,42.4422,463900.0
2007-05-07 09:30:00,80.5,80.5,80.22,80.31,460900.0,42.4264,42.4264,42.2788,42.3263,460900.0
2007-05-07 09:35:00,80.33,80.52,80.3,80.34,270400.0,42.3368,42.4369,42.321,42.3421,270400.0
2007-05-07 09:40:00,80.35,80.64,80.3,80.61,354000.0,42.3473,42.5002,42.321,42.4844,354000.0
2007-05-07 09:45:00,80.61,80.63,80.38,80.47,339700.0,42.4844,42.4949,42.3632,42.4106,339700.0
2007-05-07 09:50:00,80.48,80.9,80.48,80.84,429700.0,42.4159,42.6372,42.4159,42.6056,429700.0
2007-05-07 09:55:00,80.85,81.07,80.84,80.99,405100.0,42.6109,42.7268,42.6056,42.6846,405100.0
2007-05-07 10:00:00,80.98,81.01,80.79,80.93,189800.0,42.6794,42.6952,42.5792,42.653,189800.0
2007-05-07 10:05:00,80.93,80.97,80.84,80.93,158000.0,42.653,42.6741,42.6056,42.653,158000.0
2007-05-07 10:10:00,80.93,80.96,80.91,80.96,168500.0,42.653,42.6688,42.6425,42.6688,168500.0
2007-05-07 10:15:00,80.96,80.97,80.88,80.89,139600.0,42.6688,42.6741,42.6267,42.6319,139600.0
2007-05-07 10:20:00,80.9,81.09,80.9,81.09,227400.0,42.6372,42.7373,42.6372,42.7373,227400.0
2007-05-07 10:25:00,81.09,81.1,81.0,81.0,177100.0,42.7373,42.7426,42.6899,42.6899,177100.0
2007-05-07 10:30:00,81.0,81.0,80.86,80.89,312200.0,42.6899,42.6899,42.6161,42.6319,312200.0
2007-05-07 10:35:00,80.89,80.91,80.7,80.76,270900.0,42.6319,42.6425,42.5318,42.5634,270900.0
2007-05-07 10:40:00,80.76,80.81,80.67,80.8,245800.0,42.5634,42.5898,42.516,42.5845,245800.0
2007-05-07 10:45:00,80.8,80.85,80.73,80.85,139900.0,42.5845,42.6109,42.5476,42.6109,139900.0
2007-05-07 10:50:00,80.85,80.89,80.77,80.85,210100.0,42.6109,42.6319,42.5687,42.6109,210100.0
2007-05-07 10:55:00,80.86,80.92,80.81,80.89,133400.0,42.6161,42.6478,42.5898,42.6319,133400.0
2007-05-07 11:00:00,80.89,80.93,80.88,80.89,114100.0,42.6319,42.653,42.6267,42.6319,114100.0
2007-05-07 11:05:00,80.89,80.92,80.7,80.75,156600.0,42.6319,42.6478,42.5318,42.5582,156600.0
2007-05-07 11:10:00,80.75,80.85,80.74,80.78,108200.0,42.5582,42.6109,42.5529,42.574,108200.0
2007-05-07 11:15:00,80.78,80.78,80.66,80.67,170000.0,42.574,42.574,42.5107,42.516,170000.0
2007-05-07 11:20:00,80.68,80.7,80.6,80.69,180400.0,42.5213,42.5318,42.4791,42.5265,180400.0
2007-05-07 11:25:00,80.68,80.76,80.59,80.63,211900.0,42.5213,42.5634,42.4738,42.4949,211900.0
2007-05-07 11:30:00,80.62,80.72,80.51,80.72,221200.0,42.4896,42.5423,42.4317,42.5423,221200.0
2007-05-07 11:35:00,80.72,80.75,80.65,80.72,128700.0,42.5423,42.5582,42.5055,42.5423,128700.0
2007-05-07 11:40:00,80.72,80.77,80.62,80.67,139300.0,42.5423,42.5687,42.4896,42.516,139300.0
2007-05-07 11:45:00,80.67,80.74,80.65,80.66,74100.0,42.516,42.5529,42.5055,42.5107,74100.0
2007-05-07 11:50:00,80.66,80.73,80.62,80.68,67300.0,42.5107,42.5476,42.4896,42.5213,67300.0
2007-05-07 11:55:00,80.67,80.76,80.65,80.76,121700.0,42.516,42.5634,42.5055,42.5634,121700.0
2007-05-07 12:00:00,80.77,80.9,80.74,80.75,181600.0,42.5687,42.6372,42.5529,42.5582,181600.0
2007-05-07 12:05:00,80.75,80.87,80.71,80.84,87100.0,42.5582,42.6214,42.5371,42.6056,87100.0
2007-05-07 12:10:00,80.84,80.9,80.79,80.89,94700.0,42.6056,42.6372,42.5792,42.6319,94700.0
2007-05-07 12:15:00,80.89,80.92,80.82,80.84,99200.0,42.6319,42.6478,42.595,42.6056,99200.0
2007-05-07 12:20:00,80.83,80.95,80.83,80.91,111500.0,42.6003,42.6636,42.6003,42.6425,111500.0
2007-05-07 12:25:00,80.92,80.97,80.81,80.91,130600.0,42.6478,42.6741,42.5898,42.6425,130600.0
2007-05-07 12:30:00,80.91,80.93,80.87,80.92,67200.0,42.6425,42.653,42.6214,42.6478,67200.0
2007-05-07 12:35:00,80.92,80.94,80.82,80.84,136200.0,42.6478,42.6583,42.595,42.6056,136200.0
2007-05-07 12:40:00,80.84,80.93,80.82,80.93,141500.0,42.6056,42.653,42.595,42.653,141500.0
2007-05-07 12:45:00,80.93,80.98,80.87,80.97,131300.0,42.653,42.6794,42.6214,42.6741,131300.0
2007-05-07 12:50:00,80.97,81.06,80.97,80.99,145200.0,42.6741,42.7215,42.6741,42.6846,145200.0
2007-05-07 12:55:00,80.99,81.1,80.99,81.09,137100.0,42.6846,42.7426,42.6846,42.7373,137100.0
2007-05-07 13:00:00,81.09,81.13,81.03,81.07,126200.0,42.7373,42.7584,42.7057,42.7268,126200.0
2007-05-07 13:05:00,81.06,81.09,80.99,81.0,98000.0,42.7215,42.7373,42.6846,42.6899,98000.0
2007-05-07 13:10:00,81.0,81.09,80.99,81.08,114900.0,42.6899,42.7373,42.6846,42.7321,114900.0
2007-05-07 13:15:00,81.08,81.09,80.97,81.0,128400.0,42.7321,42.7373,42.6741,42.6899,128400.0
2007-05-07 13:20:00,80.99,81.04,80.93,80.95,135600.0,42.6846,42.711,42.653,42.6636,135600.0
2007-05-07 13:25:00,80.95,80.97,80.86,80.97,114700.0,42.6636,42.6741,42.6161,42.6741,114700.0
2007-05-07 13:30:00,80.96,80.97,80.87,80.89,82500.0,42.6688,42.6741,42.6214,42.6319,82500.0
2007-05-07 13:35:00,80.89,80.9,80.77,80.87,193700.0,42.6319,42.6372,42.5687,42.6214,193700.0
2007-05-07 13:40:00,80.87,80.9,80.84,80.84,132700.0,42.6214,42.6372,42.6056,42.6056,132700.0
2007-05-07 13:45:00,80.85,80.93,80.85,80.9,130700.0,42.6109,42.653,42.6109,42.6372,130700.0
2007-05-07 13:50:00,80.89,81.0,80.89,80.97,182800.0,42.6319,42.6899,42.6319,42.6741,182800.0
2007-05-07 13:55:00,80.97,81.0,80.91,80.91,118900.0,42.6741,42.6899,42.6425,42.6425,118900.0
2007-05-07 14:00:00,80.93,80.98,80.89,80.93,129000.0,42.653,42.6794,42.6319,42.653,129000.0
2007-05-07 14:05:00,80.93,80.94,80.82,80.91,176400.0,42.653,42.6583,42.595,42.6425,176400.0
2007-05-07 14:10:00,80.92,80.93,80.85,80.92,81400.0,42.6478,42.653,42.6109,42.6478,81400.0
2007-05-07 14:15:00,80.91,81.07,80.91,81.0,251000.0,42.6425,42.7268,42.6425,42.6899,251000.0
2007-05-07 14:20:00,81.0,81.03,80.92,80.99,166700.0,42.6899,42.7057,42.6478,42.6846,166700.0
2007-05-07 14:25:00,80.99,81.02,80.95,80.97,75100.0,42.6846,42.7005,42.6636,42.6741,75100.0
2007-05-07 14:30:00,80.96,80.97,80.83,80.88,193400.0,42.6688,42.6741,42.6003,42.6267,193400.0
2007-05-07 14:35:00,80.88,80.9,80.83,80.87,129800.0,42.6267,42.6372,42.6003,42.6214,129800.0
2007-05-07 14:40:00,80.87,80.94,80.85,80.93,70900.0,42.6214,42.6583,42.6109,42.653,70900.0
2007-05-07 14:45:00,80.94,80.95,80.88,80.91,84800.0,42.6583,42.6636,42.6267,42.6425,84800.0
2007-05-07 14:50:00,80.9,80.91,80.84,80.87,89500.0,42.6372,42.6425,42.6056,42.6214,89500.0
2007-05-07 14:55:00,80.87,80.93,80.87,80.91,72700.0,42.6214,42.653,42.6214,42.6425,72700.0
2007-05-07 15:00:00,80.91,80.92,80.85,80.87,114400.0,42.6425,42.6478,42.6109,42.6214,114400.0
2007-05-07 15:05:00,80.87,80.87,80.75,80.77,193500.0,42.6214,42.6214,42.5582,42.5687,193500.0
2007-05-07 15:10:00,80.78,80.78,80.73,80.76,123900.0,42.574,42.574,42.5476,42.5634,123900.0
2007-05-07 15:15:00,80.77,80.84,80.73,80.84,137800.0,42.5687,42.6056,42.5476,42.6056,137800.0
2007-05-07 15:20:00,80.83,80.89,80.77,80.85,140300.0,42.6003,42.6319,42.5687,42.6109,140300.0
2007-05-07 15:25:00,80.86,80.87,80.81,80.85,119200.0,42.6161,42.6214,42.5898,42.6109,119200.0
2007-05-07 15:30:00,80.86,80.88,80.85,80.86,106200.0,42.6161,42.6267,42.6109,42.6161,106200.0
2007-05-07 15:35:00,80.86,80.89,80.78,80.84,198000.0,42.6161,42.6319,42.574,42.6056,198000.0
2007-05-07 15:40:00,80.84,80.88,80.82,80.84,183200.0,42.6056,42.6267,42.595,42.6056,183200.0
2007-05-07 15:45:00,80.84,80.86,80.78,80.81,176400.0,42.6056,42.6161,42.574,42.5898,176400.0
2007-05-07 15:50:00,80.8,80.83,80.76,80.8,208700.0,42.5845,42.6003,42.5634,42.5845,208700.0
2007-05-07 15:55:00,80.8,80.86,80.78,80.82,291900.0,42.5845,42.6161,42.574,42.595,291900.0
2007-05-08 09:30:00,80.57,80.57,80.35,80.39,504500.0,42.4633,42.4633,42.3473,42.3684,504500.0
2007-05-08 09:35:00,80.39,80.6,80.35,80.55,348700.0,42.3684,42.4791,42.3473,42.4527,348700.0
2007-05-08 09:40:00,80.55,80.68,80.55,80.65,303300.0,42.4527,42.5213,42.4527,42.5055,303300.0
2007-05-08 09:45:00,80.65,80.67,80.51,80.58,337800.0,42.5055,42.516,42.4317,42.4686,337800.0
2007-05-08 09:50:00,80.58,80.65,80.51,80.57,279700.0,42.4686,42.5055,42.4317,42.4633,279700.0
2007-05-08 09:55:00,80.57,80.6,80.47,80.55,274500.0,42.4633,42.4791,42.4106,42.4527,274500.0
2007-05-08 10:00:00,80.56,80.62,80.46,80.47,292300.0,42.458,42.4896,42.4053,42.4106,292300.0
2007-05-08 10:05:00,80.46,80.48,80.27,80.31,513400.0,42.4053,42.4159,42.3052,42.3263,513400.0
2007-05-08 10:10:00,80.31,80.42,80.26,80.38,300800.0,42.3263,42.3842,42.2999,42.3632,300800.0
2007-05-08 10:15:00,80.39,80.48,80.37,80.37,299100.0,42.3684,42.4159,42.3579,42.3579,299100.0
2007-05-08 10:20:00,80.37,80.44,80.33,80.38,251900.0,42.3579,42.3948,42.3368,42.3632,251900.0
2007-05-08 10:25:00,80.39,80.42,80.35,80.41,247200.0,42.3684,42.3842,42.3473,42.379,247200.0
2007-05-08 10:30:00,80.41,80.44,80.32,80.32,311600.0,42.379,42.3948,42.3315,42.3315,311600.0
2007-05-08 10:35:00,80.33,80.43,80.32,80.38,257000.0,42.3368,42.3895,42.3315,42.3632,257000.0
2007-05-08 10:40:00,80.38,80.44,80.37,80.4,153400.0,42.3632,42.3948,42.3579,42.3737,153400.0
2007-05-08 10:45:00,80.4,80.44,80.36,80.36,176500.0,42.3737,42.3948,42.3526,42.3526,176500.0
2007-05-08 10:50:00,80.36,80.45,80.33,80.45,203900.0,42.3526,42.4,42.3368,42.4,203900.0
2007-05-08 10:55:00,80.45,80.57,80.44,80.52,215600.0,42.4,42.4633,42.3948,42.4369,215600.0
2007-05-08 11:00:00,80.53,80.57,80.48,80.5,158600.0,42.4422,42.4633,42.4159,42.4264,158600.0
2007-05-08 11:05:00,80.51,80.53,80.48,80.5,104800.0,42.4317,42.4422,42.4159,42.4264,104800.0
2007-05-08 11:10:00,80.5,80.5,80.46,80.5,103400.0,42.4264,42.4264,42.4053,42.4264,103400.0
2007-05-08 11:15:00,80.5,80.51,80.43,80.43,170600.0,42.4264,42.4317,42.3895,42.3895,170600.0
2007-05-08 11:20:00,80.43,80.47,80.33,80.39,204700.0,42.3895,42.4106,42.3368,42.3684,204700.0
2007-05-08 11:25:00,80.39,80.45,80.36,80.43,156200.0,42.3684,42.4,42.3526,42.3895,156200.0
2007-05-08 11:30:00,80.46,80.58,80.46,80.52,181600.0,42.4053,42.4686,42.4053,42.4369,181600.0
2007-05-08 11:35:00,80.52,80.56,80.42,80.5,156900.0,42.4369,42.458,42.3842,42.4264,156900.0
2007-05-08 11:40:00,80.5,80.57,80.43,80.56,158800.0,42.4264,42.4633,42.3895,42.458,158800.0
2007-05-08 11:45:00,80.56,80.7,80.54,80.69,170300.0,42.458,42.5318,42.4475,42.5265,170300.0
2007-05-08 11:50:00,80.7,80.71,80.64,80.69,196600.0,42.5318,42.5371,42.5002,42.5265,196600.0
2007-05-08 11:55:00,80.69,80.79,80.69,80.69,168100.0,42.5265,42.5792,42.5265,42.5265,168100.0
2007-05-08 12:00:00,80.7,80.79,80.63,80.7,138800.0,42.5318,42.5792,42.4949,42.5318,138800.0
2007-05-08 12:05:00,80.69,80.79,80.69,80.79,101500.0,42.5265,42.5792,42.5265,42.5792,101500.0
2007-05-08 12:10:00,80.78,80.84,80.77,80.84,178400.0,42.574,42.6056,42.5687,42.6056,178400.0
2007-05-08 12:15:00,80.84,80.91,80.83,80.87,132200.0,42.6056,42.6425,42.6003,42.6214,132200.0
2007-05-08 12:20:00,80.88,80.88,80.71,80.87,173800.0,42.6267,42.6267,42.5371,42.6214,173800.0
2007-05-08 12:25:00,80.87,80.94,80.77,80.92,187400.0,42.6214,42.6583,42.5687,42.6478,187400.0
2007-05-08 12:30:00,80.92,81.03,80.92,80.99,201900.0,42.6478,42.7057,42.6478,42.6846,201900.0
2007-05-08 12:35:00,80.99,81.06,80.94,80.99,180300.0,42.6846,42.7215,42.6583,42.6846,180300.0
2007-05-08 12:40:00,80.99,81.03,80.96,80.99,116500.0,42.6846,42.7057,42.6688,42.6846,116500.0
2007-05-08 12:45:00,80.99,81.13,80.95,81.13,183800.0,42.6846,42.7584,42.6636,42.7584,183800.0
2007-05-08 12:50:00,81.13,81.18,81.09,81.12,265200.0,42.7584,42.7848,42.7373,42.7532,265200.0
2007-05-08 12:55:00,81.12,81.17,81.11,81.15,78500.0,42.7532,42.7795,42.7479,42.769,78500.0
2007-05-08 13:00:00,81.15,81.16,81.05,81.06,175400.0,42.769,42.7742,42.7163,42.7215,175400.0
2007-05-08 13:05:00,81.07,81.16,81.01,81.11,146600.0,42.7268,42.7742,42.6952,42.7479,146600.0
2007-05-08 13:10:00,81.11,81.2,81.11,81.14,173300.0,42.7479,42.7953,42.7479,42.7637,173300.0
2007-05-08 13:15:00,81.13,81.14,81.05,81.07,162800.0,42.7584,42.7637,42.7163,42.7268,162800.0
2007-05-08 13:20:00,81.07,81.07,80.99,81.02,109300.0,42.7268,42.7268,42.6846,42.7005,109300.0
2007-05-08 13:25:00,81.02,81.12,81.0,81.01,141300.0,42.7005,42.7532,42.6899,42.6952,141300.0
2007-05-08 13:30:00,81.02,81.02,80.92,80.98,118200.0,42.7005,42.7005,42.6478,42.6794,118200.0
2007-05-08 13:35:00,80.97,81.05,80.95,81.03,88100.0,42.6741,42.7163,42.6636,42.7057,88100.0
2007-05-08 13:40:00,81.03,81.1,81.02,81.08,99700.0,42.7057,42.7426,42.7005,42.7321,99700.0
2007-05-08 13:45:00,81.08,81.12,81.04,81.08,86700.0,42.7321,42.7532,42.711,42.7321,86700.0
2007-05-08 13:50:00,81.08,81.09,80.99,81.05,101600.0,42.7321,42.7373,42.6846,42.7163,101600.0
2007-05-08 13:55:00,81.05,81.07,80.97,81.0,109100.0,42.7163,42.7268,42.6741,42.6899,109100.0
2007-05-08 14:00:00,81.0,81.0,80.85,80.94,130900.0,42.6899,42.6899,42.6109,42.6583,130900.0
2007-05-08 14:05:00,80.94,81.06,80.94,81.02,155900.0,42.6583,42.7215,42.6583,42.7005,155900.0
2007-05-08 14:10:00,81.01,81.1,80.99,81.0,149900.0,42.6952,42.7426,42.6846,42.6899,149900.0
2007-05-08 14:15:00,81.0,81.1,80.95,81.09,210400.0,42.6899,42.7426,42.6636,42.7373,210400.0
2007-05-08 14:20:00,81.09,81.14,81.0,81.04,231900.0,42.7373,42.7637,42.6899,42.711,231900.0
2007-05-08 14:25:00,81.03,81.18,81.0,81.16,184300.0,42.7057,42.7848,42.6899,42.7742,184300.0
2007-05-08 14:30:00,81.16,81.25,81.1,81.11,223300.0,42.7742,42.8217,42.7426,42.7479,223300.0
2007-05-08 14:35:00,81.11,81.23,81.11,81.19,117100.0,42.7479,42.8111,42.7479,42.7901,117100.0
2007-05-08 14:40:00,81.19,81.22,81.16,81.17,95900.0,42.7901,42.8059,42.7742,42.7795,95900.0
2007-05-08 14:45:00,81.17,81.23,81.17,81.22,98300.0,42.7795,42.8111,42.7795,42.8059,98300.0
2007-05-08 14:50:00,81.22,81.22,81.15,81.15,90000.0,42.8059,42.8059,42.769,42.769,90000.0
2007-05-08 14:55:00,81.16,81.22,81.15,81.19,76100.0,42.7742,42.8059,42.769,42.7901,76100.0
2007-05-08 15:00:00,81.2,81.38,81.19,81.37,288500.0,42.7953,42.8902,42.7901,42.8849,288500.0
2007-05-08 15:05:00,81.36,81.41,81.34,81.36,219900.0,42.8796,42.906,42.8691,42.8796,219900.0
2007-05-08 15:10:00,81.35,81.4,81.33,81.33,140300.0,42.8744,42.9007,42.8638,42.8638,140300.0
2007-05-08 15:15:00,81.33,81.41,81.29,81.39,160600.0,42.8638,42.906,42.8428,42.8955,160600.0
2007-05-08 15:20:00,81.4,81.4,81.34,81.37,96100.0,42.9007,42.9007,42.8691,42.8849,96100.0
2007-05-08 15:25:00,81.36,81.39,81.28,81.35,243800.0,42.8796,42.8955,42.8375,42.8744,243800.0
2007-05-08 15:30:00,81.35,81.36,81.3,81.3,107400.0,42.8744,42.8796,42.848,42.848,107400.0
2007-05-08 15:35:00,81.3,81.32,81.25,81.31,153700.0,42.848,42.8586,42.8217,42.8533,153700.0
2007-05-08 15:40:00,81.32,81.37,81.29,81.35,248900.0,42.8586,42.8849,42.8428,42.8744,248900.0
2007-05-08 15:45:00,81.35,81.39,81.31,81.34,236800.0,42.8744,42.8955,42.8533,42.8691,236800.0
2007-05-08 15:50:00,81.34,81.36,81.25,81.26,293800.0,42.8691,42.8796,42.8217,42.8269,293800.0
2007-05-08 15:55:00,81.26,81.39,81.25,81.39,385900.0,42.8269,42.8955,42.8217,42.8955,385900.0
2007-05-09 09:30:00,81.2,81.29,81.11,81.24,400600.0,42.7953,42.8428,42.7479,42.8164,400600.0
2007-05-09 09:35:00,81.23,81.29,81.16,81.16,300200.0,42.8111,42.8428,42.7742,42.7742,300200.0
2007-05-09 09:40:00,81.16,81.2,81.0,81.09,310500.0,42.7742,42.7953,42.6899,42.7373,310500.0
2007-05-09 09:45:00,81.1,81.26,81.08,81.17,228000.0,42.7426,42.8269,42.7321,42.7795,228000.0
2007-05-09 09:50:00,81.17,81.3,81.15,81.26,224400.0,42.7795,42.848,42.769,42.8269,224400.0
2007-05-09 09:55:00,81.27,81.36,81.24,81.31,188800.0,42.8322,42.8796,42.8164,42.8533,188800.0
2007-05-09 10:00:00,81.31,81.44,81.31,81.4,207200.0,42.8533,42.9218,42.8533,42.9007,207200.0
2007-05-09 10:05:00,81.4,81.45,81.36,81.37,186600.0,42.9007,42.9271,42.8796,42.8849,186600.0
2007-05-09 10:10:00,81.37,81.43,81.3,81.34,270500.0,42.8849,42.9165,42.848,42.8691,270500.0
2007-05-09 10:15:00,81.35,81.37,81.26,81.28,126400.0,42.8744,42.8849,42.8269,42.8375,126400.0
2007-05-09 10:20:00,81.28,81.32,81.23,81.29,162100.0,42.8375,42.8586,42.8111,42.8428,162100.0
2007-05-09 10:25:00,81.28,81.39,81.28,81.37,160700.0,42.8375,42.8955,42.8375,42.8849,160700.0
2007-05-09 10:30:00,81.36,81.36,80.8,80.85,875200.0,42.8796,42.8796,42.5845,42.6109,875200.0
2007-05-09 10:35:00,80.85,80.86,80.62,80.76,775100.0,42.6109,42.6161,42.4896,42.5634,775100.0
2007-05-09 10:40:00,80.76,81.05,80.75,80.86,467400.0,42.5634,42.7163,42.5582,42.6161,467400.0
2007-05-09 10:45:00,80.86,80.93,80.74,80.74,316100.0,42.6161,42.653,42.5529,42.5529,316100.0
2007-05-09 10:50:00,80.75,80.83,80.61,80.69,285600.0,42.5582,42.6003,42.4844,42.5265,285600.0
2007-05-09 10:55:00,80.7,80.73,80.6,80.71,138100.0,42.5318,42.5476,42.4791,42.5371,138100.0
2007-05-09 11:00:00,80.71,80.94,80.7,80.87,262500.0,42.5371,42.6583,42.5318,42.6214,262500.0
2007-05-09 11:05:00,80.88,80.89,80.67,80.86,224100.0,42.6267,42.6319,42.516,42.6161,224100.0
2007-05-09 11:10:00,80.87,80.95,80.78,80.87,217100.0,42.6214,42.6636,42.574,42.6214,217100.0
2007-05-09 11:15:00,80.86,80.92,80.6,80.61,237600.0,42.6161,42.6478,42.4791,42.4844,237600.0
2007-05-09 11:20:00,80.6,80.65,80.51,80.51,204100.0,42.4791,42.5055,42.4317,42.4317,204100.0
2007-05-09 11:25:00,80.53,80.57,80.48,80.55,163900.0,42.4422,42.4633,42.4159,42.4527,163900.0
2007-05-09 11:30:00,80.56,80.59,80.46,80.49,127200.0,42.458,42.4738,42.4053,42.4211,127200.0
2007-05-09 11:35:00,80.49,80.57,80.43,80.51,168900.0,42.4211,42.4633,42.3895,42.4317,168900.0
2007-05-09 11:40:00,80.5,80.51,80.41,80.46,180200.0,42.4264,42.4317,42.379,42.4053,180200.0
2007-05-09 11:45:00,80.47,80.62,80.46,80.59,160600.0,42.4106,42.4896,42.4053,42.4738,160600.0
2007-05-09 11:50:00,80.59,80.67,80.51,80.55,187200.0,42.4738,42.516,42.4317,42.4527,187200.0
2007-05-09 11:55:00,80.55,80.59,80.52,80.59,100500.0,42.4527,42.4738,42.4369,42.4738,100500.0
2007-05-09 12:00:00,80.58,80.7,80.58,80.69,128900.0,42.4686,42.5318,42.4686,42.5265,128900.0
2007-05-09 12:05:00,80.7,80.75,80.58,80.6,221900.0,42.5318,42.5582,42.4686,42.4791,221900.0
2007-05-09 12:10:00,80.61,80.68,80.6,80.63,76500.0,42.4844,42.5213,42.4791,42.4949,76500.0
2007-05-09 12:15:00,80.63,80.64,80.58,80.62,78800.0,42.4949,42.5002,42.4686,42.4896,78800.0
2007-05-09 12:20:00,80.62,80.75,80.61,80.67,163600.0,42.4896,42.5582,42.4844,42.516,163600.0
2007-05-09 12:25:00,80.67,80.76,80.64,80.71,65600.0,42.516,42.5634,42.5002,42.5371,65600.0
2007-05-09 12:30:00,80.71,80.73,80.65,80.69,85700.0,42.5371,42.5476,42.5055,42.5265,85700.0
2007-05-09 12:35:00,80.69,80.95,80.69,80.91,193800.0,42.5265,42.6636,42.5265,42.6425,193800.0
2007-05-09 12:40:00,80.92,80.96,80.78,80.85,215400.0,42.6478,42.6688,42.574,42.6109,215400.0
2007-05-09 12:45:00,80.86,80.97,80.86,80.91,126300.0,42.6161,42.6741,42.6161,42.6425,126300.0
2007-05-09 12:50:00,80.92,80.96,80.86,80.86,110500.0,42.6478,42.6688,42.6161,42.6161,110500.0
2007-05-09 12:55:00,80.86,80.89,80.78,80.79,104700.0,42.6161,42.6319,42.574,42.5792,104700.0
2007-05-09 13:00:00,80.8,80.9,80.77,80.89,105700.0,42.5845,42.6372,42.5687,42.6319,105700.0
2007-05-09 13:05:00,80.88,80.9,80.7,80.77,133500.0,42.6267,42.6372,42.5318,42.5687,133500.0
2007-05-09 13:10:00,80.76,80.79,80.74,80.74,43900.0,42.5634,42.5792,42.5529,42.5529,43900.0
2007-05-09 13:15:00,80.74,80.78,80.66,80.71,123300.0,42.5529,42.574,42.5107,42.5371,123300.0
2007-05-09 13:20:00,80.71,80.76,80.68,80.69,91100.0,42.5371,42.5634,42.5213,42.5265,91100.0
2007-05-09 13:25:00,80.7,80.77,80.69,80.72,87900.0,42.5318,42.5687,42.5265,42.5423,87900.0
2007-05-09 13:30:00,80.72,80.81,80.72,80.8,96600.0,42.5423,42.5898,42.5423,42.5845,96600.0
2007-05-09 13:35:00,80.8,80.84,80.76,80.79,115400.0,42.5845,42.6056,42.5634,42.5792,115400.0
2007-05-09 13:40:00,80.79,80.83,80.79,80.81,153200.0,42.5792,42.6003,42.5792,42.5898,153200.0
2007-05-09 13:45:00,80.82,80.84,80.69,80.69,149500.0,42.595,42.6056,42.5265,42.5265,149500.0
2007-05-09 13:50:00,80.69,80.78,80.69,80.78,50100.0,42.5265,42.574,42.5265,42.574,50100.0
2007-05-09 13:55:00,80.77,80.78,80.71,80.74,82200.0,42.5687,42.574,42.5371,42.5529,82200.0
2007-05-09 14:00:00,80.74,80.89,80.74,80.88,158300.0,42.5529,42.6319,42.5529,42.6267,158300.0
2007-05-09 14:05:00,80.88,80.91,80.85,80.89,102000.0,42.6267,42.6425,42.6109,42.6319,102000.0
2007-05-09 14:10:00,80.89,80.91,80.84,80.88,128300.0,42.6319,42.6425,42.6056,42.6267,128300.0
2007-05-09 14:15:00,80.88,80.9,80.4,80.65,761700.0,42.6267,42.6372,42.3737,42.5055,761700.0
2007-05-09 14:20:00,80.67,81.09,80.67,80.83,722100.0,42.516,42.7373,42.516,42.6003,722100.0
2007-05-09 14:25:00,80.83,80.93,80.5,80.88,451000.0,42.6003,42.653,42.4264,42.6267,451000.0
2007-05-09 14:30:00,80.88,80.9,80.8,80.83,224000.0,42.6267,42.6372,42.5845,42.6003,224000.0
2007-05-09 14:35:00,80.83,81.0,80.8,80.95,240300.0,42.6003,42.6899,42.5845,42.6636,240300.0
2007-05-09 14:40:00,80.96,81.23,80.92,81.2,298400.0,42.6688,42.8111,42.6478,42.7953,298400.0
2007-05-09 14:45:00,81.2,81.36,81.16,81.26,446400.0,42.7953,42.8796,42.7742,42.8269,446400.0
2007-05-09 14:50:00,81.28,81.4,81.25,81.39,313400.0,42.8375,42.9007,42.8217,42.8955,313400.0
2007-05-09 14:55:00,81.39,81.44,81.27,81.33,278300.0,42.8955,42.9218,42.8322,42.8638,278300.0
2007-05-09 15:00:00,81.32,81.35,81.25,81.34,304900.0,42.8586,42.8744,42.8217,42.8691,304900.0
2007-05-09 15:05:00,81.34,81.34,81.13,81.16,236900.0,42.8691,42.8691,42.7584,42.7742,236900.0
2007-05-09 15:10:00,81.15,81.34,81.15,81.32,215600.0,42.769,42.8691,42.769,42.8586,215600.0
2007-05-09 15:15:00,81.33,81.36,81.15,81.19,255300.0,42.8638,42.8796,42.769,42.7901,255300.0
2007-05-09 15:20:00,81.19,81.29,81.19,81.23,153000.0,42.7901,42.8428,42.7901,42.8111,153000.0
2007-05-09 15:25:00,81.23,81.39,81.19,81.38,205600.0,42.8111,42.8955,42.7901,42.8902,205600.0
2007-05-09 15:30:00,81.38,81.43,81.31,81.37,231200.0,42.8902,42.9165,42.8533,42.8849,231200.0
2007-05-09 15:35:00,81.37,81.4,81.3,81.34,195300.0,42.8849,42.9007,42.848,42.8691,195300.0
2007-05-09 15:40:00,81.34,81.36,81.32,81.36,210300.0,42.8691,42.8796,42.8586,42.8796,210300.0
2007-05-09 15:45:00,81.36,81.41,81.35,81.4,234500.0,42.8796,42.906,42.8744,42.9007,234500.0
2007-05-09 15:50:00,81.39,81.42,81.38,81.38,187600.0,42.8955,42.9113,42.8902,42.8902,187600.0
2007-05-09 15:55:00,81.38,81.45,81.36,81.38,311400.0,42.8902,42.9271,42.8796,42.8902,311400.0
2007-05-10 09:30:00,81.06,81.06,80.75,80.88,609100.0,42.9099,42.9099,42.7458,42.8146,609100.0
2007-05-10 09:35:00,80.88,80.97,80.75,80.79,365200.0,42.8146,42.8622,42.7458,42.767,365200.0
2007-05-10 09:40:00,80.8,80.81,80.65,80.77,408500.0,42.7722,42.7775,42.6928,42.7564,408500.0
2007-05-10 09:45:00,80.77,80.81,80.65,80.75,340100.0,42.7564,42.7775,42.6928,42.7458,340100.0
2007-05-10 09:50:00,80.76,80.83,80.71,80.78,375300.0,42.7511,42.7881,42.7246,42.7617,375300.0
2007-05-10 09:55:00,80.78,80.85,80.7,80.8,326300.0,42.7617,42.7987,42.7193,42.7722,326300.0
2007-05-10 10:00:00,80.8,80.84,80.72,80.72,223100.0,42.7722,42.7934,42.7299,42.7299,223100.0
2007-05-10 10:05:00,80.73,80.73,80.51,80.58,332500.0,42.7352,42.7352,42.6187,42.6558,332500.0
2007-05-10 10:10:00,80.58,80.68,80.53,80.59,225000.0,42.6558,42.7087,42.6293,42.6611,225000.0
2007-05-10 10:15:00,80.58,80.81,80.57,80.78,295800.0,42.6558,42.7775,42.6505,42.7617,295800.0
2007-05-10 10:20:00,80.78,80.84,80.68,80.68,206000.0,42.7617,42.7934,42.7087,42.7087,206000.0
2007-05-10 10:25:00,80.69,80.69,80.58,80.58,259000.0,42.714,42.714,42.6558,42.6558,259000.0
2007-05-10 10:30:00,80.58,80.67,80.53,80.6,241600.0,42.6558,42.7034,42.6293,42.6664,241600.0
2007-05-10 10:35:00,80.61,80.71,80.52,80.63,276100.0,42.6717,42.7246,42.624,42.6823,276100.0
2007-05-10 10:40:00,80.64,80.76,80.59,80.69,287600.0,42.6875,42.7511,42.6611,42.714,287600.0
2007-05-10 10:45:00,80.72,80.73,80.6,80.67,155200.0,42.7299,42.7352,42.6664,42.7034,155200.0
2007-05-10 10:50:00,80.66,80.67,80.58,80.65,127500.0,42.6981,42.7034,42.6558,42.6928,127500.0
2007-05-10 10:55:00,80.64,80.64,80.5,80.53,225600.0,42.6875,42.6875,42.6134,42.6293,225600.0
2007-05-10 11:00:00,80.53,80.58,80.4,80.41,220400.0,42.6293,42.6558,42.5605,42.5658,220400.0
2007-05-10 11:05:00,80.41,80.48,80.35,80.46,219600.0,42.5658,42.6029,42.534,42.5923,219600.0
2007-05-10 11:10:00,80.46,80.49,80.33,80.35,237300.0,42.5923,42.6081,42.5234,42.534,237300.0
2007-05-10 11:15:00,80.36,80.4,80.3,80.38,244500.0,42.5393,42.5605,42.5076,42.5499,244500.0
2007-05-10 11:20:00,80.38,80.46,80.28,80.3,228500.0,42.5499,42.5923,42.497,42.5076,228500.0
2007-05-10 11:25:00,80.29,80.31,80.17,80.25,219700.0,42.5023,42.5129,42.4388,42.4811,219700.0
2007-05-10 11:30:00,80.25,80.34,80.2,80.27,280000.0,42.4811,42.5287,42.4546,42.4917,280000.0
2007-05-10 11:35:00,80.26,80.35,80.18,80.34,261900.0,42.4864,42.534,42.444,42.5287,261900.0
2007-05-10 11:40:00,80.34,80.42,80.25,80.3,203100.0,42.5287,42.5711,42.4811,42.5076,203100.0
2007-05-10 11:45:00,80.3,80.3,80.16,80.24,244600.0,42.5076,42.5076,42.4335,42.4758,244600.0
2007-05-10 11:50:00,80.22,80.28,80.01,80.08,348800.0,42.4652,42.497,42.3541,42.3911,348800.0
2007-05-10 11:55:00,80.09,80.13,79.91,79.93,353800.0,42.3964,42.4176,42.3011,42.3117,353800.0
2007-05-10 12:00:00,79.93,79.95,79.73,79.94,396600.0,42.3117,42.3223,42.2058,42.317,396600.0
2007-05-10 12:05:00,79.93,80.04,79.86,80.03,217500.0,42.3117,42.3699,42.2746,42.3646,217500.0
2007-05-10 12:10:00,80.04,80.09,79.95,80.02,208900.0,42.3699,42.3964,42.3223,42.3593,208900.0
2007-05-10 12:15:00,80.03,80.19,80.0,80.09,145700.0,42.3646,42.4493,42.3488,42.3964,145700.0
2007-05-10 12:20:00,80.09,80.13,79.99,80.13,175100.0,42.3964,42.4176,42.3435,42.4176,175100.0
2007-05-10 12:25:00,80.14,80.16,80.06,80.07,101900.0,42.4229,42.4335,42.3805,42.3858,101900.0
2007-05-10 12:30:00,80.07,80.07,79.95,79.99,105900.0,42.3858,42.3858,42.3223,42.3435,105900.0
2007-05-10 12:35:00,79.99,80.0,79.92,79.98,110200.0,42.3435,42.3488,42.3064,42.3382,110200.0
2007-05-10 12:40:00,79.97,80.1,79.97,80.01,123400.0,42.3329,42.4017,42.3329,42.3541,123400.0
2007-05-10 12:45:00,80.01,80.04,79.81,79.85,219900.0,42.3541,42.3699,42.2482,42.2694,219900.0
2007-05-10 12:50:00,79.86,79.93,79.81,79.81,162800.0,42.2746,42.3117,42.2482,42.2482,162800.0
2007-05-10 12:55:00,79.81,79.86,79.75,79.77,162400.0,42.2482,42.2746,42.2164,42.227,162400.0
2007-05-10 13:00:00,79.76,79.8,79.61,79.62,223400.0,42.2217,42.2429,42.1423,42.1476,223400.0
2007-05-10 13:05:00,79.62,79.76,79.62,79.7,173500.0,42.1476,42.2217,42.1476,42.19,173500.0
2007-05-10 13:10:00,79.72,79.72,79.5,79.56,204900.0,42.2005,42.2005,42.0841,42.1158,204900.0
2007-05-10 13:15:00,79.56,79.79,79.47,79.76,214700.0,42.1158,42.2376,42.0682,42.2217,214700.0
2007-05-10 13:20:00,79.75,79.82,79.67,79.75,146800.0,42.2164,42.2535,42.1741,42.2164,146800.0
2007-05-10 13:25:00,79.74,79.76,79.67,79.72,89600.0,42.2111,42.2217,42.1741,42.2005,89600.0
2007-05-10 13:30:00,79.73,79.73,79.36,79.48,291300.0,42.2058,42.2058,42.01,42.0735,291300.0
2007-05-10 13:35:00,79.48,79.66,79.48,79.6,256500.0,42.0735,42.1688,42.0735,42.137,256500.0
2007-05-10 13:40:00,79.6,79.7,79.59,79.62,123500.0,42.137,42.19,42.1317,42.1476,123500.0
2007-05-10 13:45:00,79.62,79.67,79.53,79.64,141600.0,42.1476,42.1741,42.1,42.1582,141600.0
2007-05-10 13:50:00,79.65,79.69,79.59,79.63,157500.0,42.1635,42.1847,42.1317,42.1529,157500.0
2007-05-10 13:55:00,79.62,79.76,79.6,79.74,132100.0,42.1476,42.2217,42.137,42.2111,132100.0
2007-05-10 14:00:00,79.73,79.83,79.62,79.81,203100.0,42.2058,42.2588,42.1476,42.2482,203100.0
2007-05-10 14:05:00,79.81,79.88,79.8,79.83,201900.0,42.2482,42.2852,42.2429,42.2588,201900.0
2007-05-10 14:10:00,79.83,79.9,79.83,79.85,311800.0,42.2588,42.2958,42.2588,42.2694,311800.0
2007-05-10 14:15:00,79.86,80.03,79.86,80.0,250300.0,42.2746,42.3646,42.2746,42.3488,250300.0
2007-05-10 14:20:00,79.99,80.03,79.93,79.99,206600.0,42.3435,42.3646,42.3117,42.3435,206600.0
2007-05-10 14:25:00,80.0,80.06,79.85,80.02,309600.0,42.3488,42.3805,42.2694,42.3593,309600.0
2007-05-10 14:30:00,80.02,80.1,79.98,80.01,151000.0,42.3593,42.4017,42.3382,42.3541,151000.0
2007-05-10 14:35:00,80.01,80.01,79.86,79.87,184800.0,42.3541,42.3541,42.2746,42.2799,184800.0
2007-05-10 14:40:00,79.87,79.95,79.84,79.94,91700.0,42.2799,42.3223,42.2641,42.317,91700.0
2007-05-10 14:45:00,79.95,79.96,79.87,79.9,101800.0,42.3223,42.3276,42.2799,42.2958,101800.0
2007-05-10 14:50:00,79.89,79.9,79.71,79.82,155200.0,42.2905,42.2958,42.1952,42.2535,155200.0
2007-05-10 14:55:00,79.82,79.87,79.75,79.78,108000.0,42.2535,42.2799,42.2164,42.2323,108000.0
2007-05-10 15:00:00,79.79,79.79,79.62,79.74,205100.0,42.2376,42.2376,42.1476,42.2111,205100.0
2007-05-10 15:05:00,79.74,79.74,79.61,79.65,151300.0,42.2111,42.2111,42.1423,42.1635,151300.0
2007-05-10 15:10:00,79.65,79.82,79.62,79.8,185000.0,42.1635,42.2535,42.1476,42.2429,185000.0
2007-05-10 15:15:00,79.81,79.91,79.81,79.81,189700.0,42.2482,42.3011,42.2482,42.2482,189700.0
2007-05-10 15:20:00,79.81,79.89,79.64,79.66,231500.0,42.2482,42.2905,42.1582,42.1688,231500.0
2007-05-10 15:25:00,79.66,79.71,79.62,79.67,267900.0,42.1688,42.1952,42.1476,42.1741,267900.0
2007-05-10 15:30:00,79.67,79.72,79.63,79.64,157800.0,42.1741,42.2005,42.1529,42.1582,157800.0
2007-05-10 15:35:00,79.64,79.73,79.61,79.62,181300.0,42.1582,42.2058,42.1423,42.1476,181300.0
2007-05-10 15:40:00,79.61,79.65,79.5,79.51,290300.0,42.1423,42.1635,42.0841,42.0894,290300.0
2007-05-10 15:45:00,79.51,79.62,79.5,79.51,312500.0,42.0894,42.1476,42.0841,42.0894,312500.0
2007-05-10 15:50:00,79.52,79.55,79.46,79.47,439400.0,42.0947,42.1105,42.0629,42.0682,439400.0
2007-05-10 15:55:00,79.47,79.47,79.31,79.38,652200.0,42.0682,42.0682,41.9835,42.0206,652200.0
2007-05-11 09:30:00,79.69,79.94,79.63,79.91,413700.0,42.1847,42.317,42.1529,42.3011,413700.0
2007-05-11 09:35:00,79.91,80.02,79.9,79.96,315400.0,42.3011,42.3593,42.2958,42.3276,315400.0
2007-05-11 09:40:00,79.96,80.05,79.92,80.0,318800.0,42.3276,42.3752,42.3064,42.3488,318800.0
2007-05-11 09:45:00,79.99,80.1,79.96,80.09,250700.0,42.3435,42.4017,42.3276,42.3964,250700.0
2007-05-11 09:50:00,80.09,80.18,80.08,80.15,276600.0,42.3964,42.444,42.3911,42.4282,276600.0
2007-05-11 09:55:00,80.15,80.19,80.08,80.09,368100.0,42.4282,42.4493,42.3911,42.3964,368100.0
2007-05-11 10:00:00,80.09,80.14,80.04,80.11,388200.0,42.3964,42.4229,42.3699,42.407,388200.0
2007-05-11 10:05:00,80.12,80.14,79.99,80.13,290200.0,42.4123,42.4229,42.3435,42.4176,290200.0
2007-05-11 10:10:00,80.14,80.33,80.09,80.33,440900.0,42.4229,42.5234,42.3964,42.5234,440900.0
2007-05-11 10:15:00,80.32,80.47,80.28,80.43,410700.0,42.5182,42.5976,42.497,42.5764,410700.0
2007-05-11 10:20:00,80.44,80.46,80.36,80.45,290600.0,42.5817,42.5923,42.5393,42.587,290600.0
2007-05-11 10:25:00,80.45,80.55,80.43,80.48,285800.0,42.587,42.6399,42.5764,42.6029,285800.0
2007-05-11 10:30:00,80.48,80.64,80.48,80.62,271300.0,42.6029,42.6875,42.6029,42.677,271300.0
2007-05-11 10:35:00,80.62,80.76,80.56,80.74,371400.0,42.677,42.7511,42.6452,42.7405,371400.0
2007-05-11 10:40:00,80.73,80.73,80.61,80.67,354300.0,42.7352,42.7352,42.6717,42.7034,354300.0
2007-05-11 10:45:00,80.67,80.75,80.61,80.73,248100.0,42.7034,42.7458,42.6717,42.7352,248100.0
2007-05-11 10:50:00,80.74,80.9,80.73,80.89,503400.0,42.7405,42.8252,42.7352,42.8199,503400.0
2007-05-11 10:55:00,80.88,80.92,80.82,80.85,254600.0,42.8146,42.8358,42.7828,42.7987,254600.0
2007-05-11 11:00:00,80.86,80.91,80.8,80.86,294400.0,42.804,42.8305,42.7722,42.804,294400.0
2007-05-11 11:05:00,80.86,80.96,80.82,80.92,361800.0,42.804,42.8569,42.7828,42.8358,361800.0
2007-05-11 11:10:00,80.92,80.96,80.87,80.9,227600.0,42.8358,42.8569,42.8093,42.8252,227600.0
2007-05-11 11:15:00,80.9,80.96,80.86,80.87,197300.0,42.8252,42.8569,42.804,42.8093,197300.0
2007-05-11 11:20:00,80.87,80.87,80.82,80.87,229200.0,42.8093,42.8093,42.7828,42.8093,229200.0
2007-05-11 11:25:00,80.87,80.94,80.83,80.89,274000.0,42.8093,42.8464,42.7881,42.8199,274000.0
2007-05-11 11:30:00,80.88,80.96,80.88,80.89,204200.0,42.8146,42.8569,42.8146,42.8199,204200.0
2007-05-11 11:35:00,80.89,80.89,80.82,80.82,164300.0,42.8199,42.8199,42.7828,42.7828,164300.0
2007-05-11 11:40:00,80.83,80.84,80.73,80.73,183300.0,42.7881,42.7934,42.7352,42.7352,183300.0
2007-05-11 11:45:00,80.73,80.81,80.69,80.72,225000.0,42.7352,42.7775,42.714,42.7299,225000.0
2007-05-11 11:50:00,80.72,80.77,80.69,80.72,161000.0,42.7299,42.7564,42.714,42.7299,161000.0
2007-05-11 11:55:00,80.71,80.82,80.7,80.79,143400.0,42.7246,42.7828,42.7193,42.767,143400.0
2007-05-11 12:00:00,80.79,80.8,80.72,80.77,134400.0,42.767,42.7722,42.7299,42.7564,134400.0
2007-05-11 12:05:00,80.77,80.77,80.66,80.69,122100.0,42.7564,42.7564,42.6981,42.714,122100.0
2007-05-11 12:10:00,80.7,80.72,80.63,80.65,84300.0,42.7193,42.7299,42.6823,42.6928,84300.0
2007-05-11 12:15:00,80.64,80.75,80.62,80.74,116600.0,42.6875,42.7458,42.677,42.7405,116600.0
2007-05-11 12:20:00,80.74,80.84,80.72,80.82,114100.0,42.7405,42.7934,42.7299,42.7828,114100.0
2007-05-11 12:25:00,80.82,80.86,80.75,80.76,117700.0,42.7828,42.804,42.7458,42.7511,117700.0
2007-05-11 12:30:00,80.75,80.78,80.7,80.72,118500.0,42.7458,42.7617,42.7193,42.7299,118500.0
2007-05-11 12:35:00,80.73,80.75,80.71,80.72,88800.0,42.7352,42.7458,42.7246,42.7299,88800.0
2007-05-11 12:40:00,80.72,80.78,80.72,80.74,95700.0,42.7299,42.7617,42.7299,42.7405,95700.0
2007-05-11 12:45:00,80.74,80.86,80.72,80.73,177700.0,42.7405,42.804,42.7299,42.7352,177700.0
2007-05-11 12:50:00,80.72,80.79,80.7,80.78,179700.0,42.7299,42.767,42.7193,42.7617,179700.0
2007-05-11 12:55:00,80.77,80.86,80.73,80.86,123700.0,42.7564,42.804,42.7352,42.804,123700.0
2007-05-11 13:00:00,80.86,80.92,80.85,80.87,195300.0,42.804,42.8358,42.7987,42.8093,195300.0
2007-05-11 13:05:00,80.86,80.89,80.83,80.88,82400.0,42.804,42.8199,42.7881,42.8146,82400.0
2007-05-11 13:10:00,80.89,80.9,80.84,80.85,149900.0,42.8199,42.8252,42.7934,42.7987,149900.0
2007-05-11 13:15:00,80.85,80.89,80.83,80.83,126700.0,42.7987,42.8199,42.7881,42.7881,126700.0
2007-05-11 13:20:00,80.83,80.88,80.81,80.85,103400.0,42.7881,42.8146,42.7775,42.7987,103400.0
2007-05-11 13:25:00,80.84,80.95,80.84,80.91,149000.0,42.7934,42.8517,42.7934,42.8305,149000.0
2007-05-11 13:30:00,80.92,80.96,80.91,80.91,121700.0,42.8358,42.8569,42.8305,42.8305,121700.0
2007-05-11 13:35:00,80.92,80.95,80.9,80.93,153200.0,42.8358,42.8517,42.8252,42.8411,153200.0
2007-05-11 13:40:00,80.95,80.95,80.85,80.88,159400.0,42.8517,42.8517,42.7987,42.8146,159400.0
2007-05-11 13:45:00,80.88,80.92,80.86,80.91,95700.0,42.8146,42.8358,42.804,42.8305,95700.0
2007-05-11 13:50:00,80.91,80.92,80.85,80.86,87400.0,42.8305,42.8358,42.7987,42.804,87400.0
2007-05-11 13:55:00,80.86,80.87,80.76,80.79,139000.0,42.804,42.8093,42.7511,42.767,139000.0
2007-05-11 14:00:00,80.79,80.86,80.76,80.78,122600.0,42.767,42.804,42.7511,42.7617,122600.0
2007-05-11 14:05:00,80.79,80.86,80.75,80.84,120600.0,42.767,42.804,42.7458,42.7934,120600.0
2007-05-11 14:10:00,80.85,80.9,80.81,80.87,106500.0,42.7987,42.8252,42.7775,42.8093,106500.0
2007-05-11 14:15:00,80.88,80.93,80.85,80.86,197800.0,42.8146,42.8411,42.7987,42.804,197800.0
2007-05-11 14:20:00,80.85,80.87,80.8,80.86,79400.0,42.7987,42.8093,42.7722,42.804,79400.0
2007-05-11 14:25:00,80.86,80.93,80.83,80.87,139200.0,42.804,42.8411,42.7881,42.8093,139200.0
2007-05-11 14:30:00,80.87,80.88,80.8,80.82,124500.0,42.8093,42.8146,42.7722,42.7828,124500.0
2007-05-11 14:35:00,80.82,80.88,80.82,80.85,123700.0,42.7828,42.8146,42.7828,42.7987,123700.0
2007-05-11 14:40:00,80.85,80.94,80.83,80.92,142200.0,42.7987,42.8464,42.7881,42.8358,142200.0
2007-05-11 14:45:00,80.92,80.95,80.88,80.91,155200.0,42.8358,42.8517,42.8146,42.8305,155200.0
2007-05-11 14:50:00,80.9,80.94,80.9,80.93,152600.0,42.8252,42.8464,42.8252,42.8411,152600.0
2007-05-11 14:55:00,80.94,80.97,80.87,80.94,185200.0,42.8464,42.8622,42.8093,42.8464,185200.0
2007-05-11 15:00:00,80.94,80.98,80.93,80.95,111500.0,42.8464,42.8675,42.8411,42.8517,111500.0
2007-05-11 15:05:00,80.95,80.98,80.89,80.96,159400.0,42.8517,42.8675,42.8199,42.8569,159400.0
2007-05-11 15:10:00,80.95,81.07,80.91,81.07,265900.0,42.8517,42.9152,42.8305,42.9152,265900.0
2007-05-11 15:15:00,81.06,81.08,81.0,81.04,198900.0,42.9099,42.9205,42.8781,42.8993,198900.0
2007-05-11 15:20:00,81.05,81.1,81.01,81.03,187600.0,42.9046,42.9311,42.8834,42.894,187600.0
2007-05-11 15:25:00,81.03,81.12,81.03,81.07,224400.0,42.894,42.9416,42.894,42.9152,224400.0
2007-05-11 15:30:00,81.08,81.2,81.07,81.18,306800.0,42.9205,42.984,42.9152,42.9734,306800.0
2007-05-11 15:35:00,81.17,81.21,81.12,81.17,287900.0,42.9681,42.9893,42.9416,42.9681,287900.0
2007-05-11 15:40:00,81.17,81.2,81.13,81.13,329900.0,42.9681,42.984,42.9469,42.9469,329900.0
2007-05-11 15:45:00,81.13,81.18,81.1,81.12,269700.0,42.9469,42.9734,42.9311,42.9416,269700.0
2007-05-11 15:50:00,81.12,81.13,81.01,81.04,421500.0,42.9416,42.9469,42.8834,42.8993,421500.0
2007-05-11 15:55:00,81.03,81.23,81.03,81.22,651200.0,42.894,42.9999,42.894,42.9946,651200.0
2007-05-14 09:30:00,81.21,81.29,80.92,81.27,480900.0,42.9893,43.0316,42.8358,43.021,480900.0
2007-05-14 09:35:00,81.28,81.48,81.25,81.46,405500.0,43.0263,43.1322,43.0105,43.1216,405500.0
2007-05-14 09:40:00,81.47,81.62,81.44,81.59,375000.0,43.1269,43.2063,43.111,43.1904,375000.0
2007-05-14 09:45:00,81.58,81.6,81.53,81.58,217600.0,43.1851,43.1957,43.1587,43.1851,217600.0
2007-05-14 09:50:00,81.58,81.59,81.43,81.48,220300.0,43.1851,43.1904,43.1057,43.1322,220300.0
2007-05-14 09:55:00,81.48,81.62,81.46,81.57,320200.0,43.1322,43.2063,43.1216,43.1799,320200.0
2007-05-14 10:00:00,81.55,81.58,81.42,81.42,207400.0,43.1693,43.1851,43.1005,43.1005,207400.0
2007-05-14 10:05:00,81.42,81.51,81.41,81.47,234000.0,43.1005,43.1481,43.0952,43.1269,234000.0
2007-05-14 10:10:00,81.46,81.55,81.43,81.5,203800.0,43.1216,43.1693,43.1057,43.1428,203800.0
2007-05-14 10:15:00,81.5,81.53,81.31,81.33,323400.0,43.1428,43.1587,43.0422,43.0528,323400.0
2007-05-14 10:20:00,81.33,81.35,81.13,81.29,333300.0,43.0528,43.0634,42.9469,43.0316,333300.0
2007-05-14 10:25:00,81.29,81.3,81.03,81.08,356400.0,43.0316,43.0369,42.894,42.9205,356400.0
2007-05-14 10:30:00,81.08,81.19,81.03,81.17,261300.0,42.9205,42.9787,42.894,42.9681,261300.0
2007-05-14 10:35:00,81.19,81.3,81.11,81.3,185900.0,42.9787,43.0369,42.9363,43.0369,185900.0
2007-05-14 10:40:00,81.3,81.32,81.24,81.27,141000.0,43.0369,43.0475,43.0052,43.021,141000.0
2007-05-14 10:45:00,81.27,81.47,81.27,81.47,127000.0,43.021,43.1269,43.021,43.1269,127000.0
2007-05-14 10:50:00,81.46,81.49,81.37,81.43,228400.0,43.1216,43.1375,43.074,43.1057,228400.0
2007-05-14 10:55:00,81.43,81.49,81.36,81.4,148700.0,43.1057,43.1375,43.0687,43.0899,148700.0
2007-05-14 11:00:00,81.42,81.43,81.29,81.32,118900.0,43.1005,43.1057,43.0316,43.0475,118900.0
2007-05-14 11:05:00,81.32,81.43,81.24,81.29,197300.0,43.0475,43.1057,43.0052,43.0316,197300.0
2007-05-14 11:10:00,81.28,81.34,81.23,81.31,233100.0,43.0263,43.0581,42.9999,43.0422,233100.0
2007-05-14 11:15:00,81.31,81.34,81.25,81.32,152500.0,43.0422,43.0581,43.0105,43.0475,152500.0
2007-05-14 11:20:00,81.32,81.4,81.23,81.35,203700.0,43.0475,43.0899,42.9999,43.0634,203700.0
2007-05-14 11:25:00,81.34,81.37,81.21,81.22,243400.0,43.0581,43.074,42.9893,42.9946,243400.0
2007-05-14 11:30:00,81.23,81.28,81.2,81.27,135200.0,42.9999,43.0263,42.984,43.021,135200.0
2007-05-14 11:35:00,81.26,81.33,81.21,81.29,120200.0,43.0158,43.0528,42.9893,43.0316,120200.0
2007-05-14 11:40:00,81.29,81.33,81.25,81.26,95900.0,43.0316,43.0528,43.0105,43.0158,95900.0
2007-05-14 11:45:00,81.25,81.27,81.21,81.23,94000.0,43.0105,43.021,42.9893,42.9999,94000.0
2007-05-14 11:50:00,81.24,81.24,81.11,81.16,124600.0,43.0052,43.0052,42.9363,42.9628,124600.0
2007-05-14 11:55:00,81.14,81.2,81.11,81.18,119400.0,42.9522,42.984,42.9363,42.9734,119400.0
2007-05-14 12:00:00,81.18,81.24,81.16,81.2,130200.0,42.9734,43.0052,42.9628,42.984,130200.0
2007-05-14 12:05:00,81.19,81.29,81.17,81.29,165200.0,42.9787,43.0316,42.9681,43.0316,165200.0
2007-05-14 12:10:00,81.28,81.38,81.27,81.35,167400.0,43.0263,43.0793,43.021,43.0634,167400.0
2007-05-14 12:15:00,81.35,81.36,81.3,81.33,55700.0,43.0634,43.0687,43.0369,43.0528,55700.0
2007-05-14 12:20:00,81.33,81.37,81.29,81.29,134000.0,43.0528,43.074,43.0316,43.0316,134000.0
2007-05-14 12:25:00,81.3,81.34,81.25,81.28,119500.0,43.0369,43.0581,43.0105,43.0263,119500.0
2007-05-14 12:30:00,81.29,81.31,81.24,81.27,87400.0,43.0316,43.0422,43.0052,43.021,87400.0
2007-05-14 12:35:00,81.27,81.33,81.25,81.31,107200.0,43.021,43.0528,43.0105,43.0422,107200.0
2007-05-14 12:40:00,81.32,81.35,81.27,81.34,121600.0,43.0475,43.0634,43.021,43.0581,121600.0
2007-05-14 12:45:00,81.34,81.34,81.25,81.25,65600.0,43.0581,43.0581,43.0105,43.0105,65600.0
2007-05-14 12:50:00,81.25,81.33,81.24,81.32,55000.0,43.0105,43.0528,43.0052,43.0475,55000.0
2007-05-14 12:55:00,81.33,81.34,81.22,81.31,96500.0,43.0528,43.0581,42.9946,43.0422,96500.0
2007-05-14 13:00:00,81.31,81.31,81.2,81.28,98600.0,43.0422,43.0422,42.984,43.0263,98600.0
2007-05-14 13:05:00,81.28,81.31,81.26,81.31,52400.0,43.0263,43.0422,43.0158,43.0422,52400.0
2007-05-14 13:10:00,81.3,81.38,81.3,81.3,169600.0,43.0369,43.0793,43.0369,43.0369,169600.0
2007-05-14 13:15:00,81.3,81.33,81.2,81.25,217300.0,43.0369,43.0528,42.984,43.0105,217300.0
2007-05-14 13:20:00,81.25,81.35,81.24,81.26,196800.0,43.0105,43.0634,43.0052,43.0158,196800.0
2007-05-14 13:25:00,81.26,81.36,81.24,81.34,167400.0,43.0158,43.0687,43.0052,43.0581,167400.0
2007-05-14 13:30:00,81.34,81.37,81.27,81.29,204300.0,43.0581,43.074,43.021,43.0316,204300.0
2007-05-14 13:35:00,81.29,81.3,81.11,81.19,234000.0,43.0316,43.0369,42.9363,42.9787,234000.0
2007-05-14 13:40:00,81.19,81.22,80.99,81.02,224900.0,42.9787,42.9946,42.8728,42.8887,224900.0
2007-05-14 13:45:00,81.02,81.1,80.97,81.06,131600.0,42.8887,42.9311,42.8622,42.9099,131600.0
2007-05-14 13:50:00,81.06,81.08,80.99,81.08,151500.0,42.9099,42.9205,42.8728,42.9205,151500.0
2007-05-14 13:55:00,81.08,81.09,80.92,81.02,193800.0,42.9205,42.9258,42.8358,42.8887,193800.0
2007-05-14 14:00:00,81.01,81.01,80.73,80.85,332600.0,42.8834,42.8834,42.7352,42.7987,332600.0
2007-05-14 14:05:00,80.85,80.95,80.81,80.91,244700.0,42.7987,42.8517,42.7775,42.8305,244700.0
2007-05-14 14:10:00,80.91,80.96,80.85,80.91,158500.0,42.8305,42.8569,42.7987,42.8305,158500.0
2007-05-14 14:15:00,80.92,80.94,80.81,80.89,222500.0,42.8358,42.8464,42.7775,42.8199,222500.0
2007-05-14 14:20:00,80.9,81.06,80.87,81.01,137100.0,42.8252,42.9099,42.8093,42.8834,137100.0
2007-05-14 14:25:00,81.0,81.14,81.0,81.09,213500.0,42.8781,42.9522,42.8781,42.9258,213500.0
2007-05-14 14:30:00,81.09,81.15,80.99,81.01,125600.0,42.9258,42.9575,42.8728,42.8834,125600.0
2007-05-14 14:35:00,81.0,81.02,80.84,80.91,168700.0,42.8781,42.8887,42.7934,42.8305,168700.0
2007-05-14 14:40:00,80.9,80.99,80.87,80.92,116500.0,42.8252,42.8728,42.8093,42.8358,116500.0
2007-05-14 14:45:00,80.92,81.09,80.91,80.95,168000.0,42.8358,42.9258,42.8305,42.8517,168000.0
2007-05-14 14:50:00,80.96,81.11,80.96,81.0,175400.0,42.8569,42.9363,42.8569,42.8781,175400.0
2007-05-14 14:55:00,81.0,81.04,80.93,81.04,166200.0,42.8781,42.8993,42.8411,42.8993,166200.0
2007-05-14 15:00:00,81.04,81.11,80.96,81.1,195300.0,42.8993,42.9363,42.8569,42.9311,195300.0
2007-05-14 15:05:00,81.08,81.08,80.98,81.05,120400.0,42.9205,42.9205,42.8675,42.9046,120400.0
2007-05-14 15:10:00,81.05,81.09,81.0,81.06,98900.0,42.9046,42.9258,42.8781,42.9099,98900.0
2007-05-14 15:15:00,81.05,81.18,81.05,81.13,156500.0,42.9046,42.9734,42.9046,42.9469,156500.0
2007-05-14 15:20:00,81.12,81.17,81.12,81.14,140000.0,42.9416,42.9681,42.9416,42.9522,140000.0
2007-05-14 15:25:00,81.14,81.14,81.1,81.1,115200.0,42.9522,42.9522,42.9311,42.9311,115200.0
2007-05-14 15:30:00,81.11,81.2,81.11,81.19,112600.0,42.9363,42.984,42.9363,42.9787,112600.0
2007-05-14 15:35:00,81.19,81.2,81.13,81.13,172500.0,42.9787,42.984,42.9469,42.9469,172500.0
2007-05-14 15:40:00,81.13,81.25,81.11,81.19,241000.0,42.9469,43.0105,42.9363,42.9787,241000.0
2007-05-14 15:45:00,81.2,81.28,81.13,81.16,267300.0,42.984,43.0263,42.9469,42.9628,267300.0
2007-05-14 15:50:00,81.15,81.24,81.15,81.2,179500.0,42.9575,43.0052,42.9575,42.984,179500.0
2007-05-14 15:55:00,81.2,81.28,81.15,81.28,349100.0,42.984,43.0263,42.9575,43.0263,349100.0
2007-05-15 09:30:00,81.01,81.25,80.96,81.18,409700.0,42.8834,43.0105,42.8569,42.9734,409700.0
2007-05-15 09:35:00,81.17,81.2,81.02,81.17,166200.0,42.9681,42.984,42.8887,42.9681,166200.0
2007-05-15 09:40:00,81.17,81.29,81.11,81.16,315400.0,42.9681,43.0316,42.9363,42.9628,315400.0
2007-05-15 09:45:00,81.15,81.23,81.05,81.05,261200.0,42.9575,42.9999,42.9046,42.9046,261200.0
2007-05-15 09:50:00,81.05,81.15,81.0,81.1,244000.0,42.9046,42.9575,42.8781,42.9311,244000.0
2007-05-15 09:55:00,81.09,81.28,81.08,81.22,158200.0,42.9258,43.0263,42.9205,42.9946,158200.0
2007-05-15 10:00:00,81.21,81.45,81.21,81.43,353800.0,42.9893,43.1163,42.9893,43.1057,353800.0
2007-05-15 10:05:00,81.43,81.5,81.41,81.42,306600.0,43.1057,43.1428,43.0952,43.1005,306600.0
2007-05-15 10:10:00,81.42,81.63,81.42,81.61,357800.0,43.1005,43.2116,43.1005,43.201,357800.0
2007-05-15 10:15:00,81.61,81.7,81.58,81.67,241600.0,43.201,43.2487,43.1851,43.2328,241600.0
2007-05-15 10:20:00,81.66,81.69,81.57,81.6,385300.0,43.2275,43.2434,43.1799,43.1957,385300.0
2007-05-15 10:25:00,81.6,81.66,81.57,81.62,179000.0,43.1957,43.2275,43.1799,43.2063,179000.0
2007-05-15 10:30:00,81.62,81.66,81.58,81.6,211800.0,43.2063,43.2275,43.1851,43.1957,211800.0
2007-05-15 10:35:00,81.61,81.63,81.56,81.57,201500.0,43.201,43.2116,43.1746,43.1799,201500.0
2007-05-15 10:40:00,81.56,81.66,81.56,81.64,207000.0,43.1746,43.2275,43.1746,43.2169,207000.0
2007-05-15 10:45:00,81.65,81.7,81.63,81.67,190800.0,43.2222,43.2487,43.2116,43.2328,190800.0
2007-05-15 10:50:00,81.67,81.69,81.62,81.67,227900.0,43.2328,43.2434,43.2063,43.2328,227900.0
2007-05-15 10:55:00,81.67,81.69,81.55,81.56,321600.0,43.2328,43.2434,43.1693,43.1746,321600.0
2007-05-15 11:00:00,81.56,81.56,81.43,81.55,229000.0,43.1746,43.1746,43.1057,43.1693,229000.0
2007-05-15 11:05:00,81.55,81.55,81.31,81.39,206700.0,43.1693,43.1693,43.0422,43.0846,206700.0
2007-05-15 11:10:00,81.39,81.41,81.21,81.39,255200.0,43.0846,43.0952,42.9893,43.0846,255200.0
2007-05-15 11:15:00,81.4,81.52,81.38,81.48,187000.0,43.0899,43.1534,43.0793,43.1322,187000.0
2007-05-15 11:20:00,81.47,81.52,81.41,81.5,96300.0,43.1269,43.1534,43.0952,43.1428,96300.0
2007-05-15 11:25:00,81.5,81.52,81.41,81.46,120600.0,43.1428,43.1534,43.0952,43.1216,120600.0
2007-05-15 11:30:00,81.46,81.5,81.4,81.49,80000.0,43.1216,43.1428,43.0899,43.1375,80000.0
2007-05-15 11:35:00,81.5,81.62,81.43,81.62,176300.0,43.1428,43.2063,43.1057,43.2063,176300.0
2007-05-15 11:40:00,81.62,81.68,81.54,81.59,230500.0,43.2063,43.2381,43.164,43.1904,230500.0
2007-05-15 11:45:00,81.59,81.69,81.55,81.68,159100.0,43.1904,43.2434,43.1693,43.2381,159100.0
2007-05-15 11:50:00,81.68,81.7,81.57,81.61,188900.0,43.2381,43.2487,43.1799,43.201,188900.0
2007-05-15 11:55:00,81.61,81.68,81.58,81.59,116700.0,43.201,43.2381,43.1851,43.1904,116700.0
2007-05-15 12:00:00,81.6,81.64,81.51,81.56,125800.0,43.1957,43.2169,43.1481,43.1746,125800.0
2007-05-15 12:05:00,81.56,81.6,81.46,81.59,108200.0,43.1746,43.1957,43.1216,43.1904,108200.0
2007-05-15 12:10:00,81.59,81.68,81.53,81.68,219100.0,43.1904,43.2381,43.1587,43.2381,219100.0
2007-05-15 12:15:00,81.68,81.68,81.6,81.63,149200.0,43.2381,43.2381,43.1957,43.2116,149200.0
2007-05-15 12:20:00,81.64,81.69,81.63,81.65,100100.0,43.2169,43.2434,43.2116,43.2222,100100.0
2007-05-15 12:25:00,81.66,81.71,81.66,81.71,151200.0,43.2275,43.254,43.2275,43.254,151200.0
2007-05-15 12:30:00,81.7,81.71,81.66,81.68,99300.0,43.2487,43.254,43.2275,43.2381,99300.0
2007-05-15 12:35:00,81.69,81.71,81.68,81.69,87300.0,43.2434,43.254,43.2381,43.2434,87300.0
2007-05-15 12:40:00,81.69,81.78,81.67,81.71,356000.0,43.2434,43.291,43.2328,43.254,356000.0
2007-05-15 12:45:00,81.71,81.75,81.63,81.64,222600.0,43.254,43.2751,43.2116,43.2169,222600.0
2007-05-15 12:50:00,81.64,81.69,81.55,81.62,132200.0,43.2169,43.2434,43.1693,43.2063,132200.0
2007-05-15 12:55:00,81.62,81.66,81.52,81.62,140700.0,43.2063,43.2275,43.1534,43.2063,140700.0
2007-05-15 13:00:00,81.61,81.65,81.5,81.56,199100.0,43.201,43.2222,43.1428,43.1746,199100.0
2007-05-15 13:05:00,81.56,81.65,81.5,81.59,158800.0,43.1746,43.2222,43.1428,43.1904,158800.0
2007-05-15 13:10:00,81.58,81.68,81.53,81.56,111100.0,43.1851,43.2381,43.1587,43.1746,111100.0
2007-05-15 13:15:00,81.55,81.65,81.55,81.6,57300.0,43.1693,43.2222,43.1693,43.1957,57300.0
2007-05-15 13:20:00,81.6,81.68,81.58,81.58,66600.0,43.1957,43.2381,43.1851,43.1851,66600.0
2007-05-15 13:25:00,81.58,81.67,81.57,81.6,42900.0,43.1851,43.2328,43.1799,43.1957,42900.0
2007-05-15 13:30:00,81.62,81.67,81.55,81.66,142800.0,43.2063,43.2328,43.1693,43.2275,142800.0
2007-05-15 13:35:00,81.65,81.66,81.56,81.61,83600.0,43.2222,43.2275,43.1746,43.201,83600.0
2007-05-15 13:40:00,81.6,81.61,81.41,81.56,205000.0,43.1957,43.201,43.0952,43.1746,205000.0
2007-05-15 13:45:00,81.55,81.55,81.3,81.37,243500.0,43.1693,43.1693,43.0369,43.074,243500.0
2007-05-15 13:50:00,81.38,81.54,81.25,81.32,249900.0,43.0793,43.164,43.0105,43.0475,249900.0
2007-05-15 13:55:00,81.32,81.49,81.31,81.45,122600.0,43.0475,43.1375,43.0422,43.1163,122600.0
2007-05-15 14:00:00,81.45,81.49,81.36,81.44,181700.0,43.1163,43.1375,43.0687,43.111,181700.0
2007-05-15 14:05:00,81.43,81.54,81.39,81.5,141200.0,43.1057,43.164,43.0846,43.1428,141200.0
2007-05-15 14:10:00,81.5,81.5,81.34,81.38,163100.0,43.1428,43.1428,43.0581,43.0793,163100.0
2007-05-15 14:15:00,81.39,81.44,81.21,81.31,257300.0,43.0846,43.111,42.9893,43.0422,257300.0
2007-05-15 14:20:00,81.32,81.42,81.23,81.39,141500.0,43.0475,43.1005,42.9999,43.0846,141500.0
2007-05-15 14:25:00,81.39,81.41,81.3,81.34,180800.0,43.0846,43.0952,43.0369,43.0581,180800.0
2007-05-15 14:30:00,81.34,81.44,81.31,81.35,133500.0,43.0581,43.111,43.0422,43.0634,133500.0
2007-05-15 14:35:00,81.37,81.38,81.07,81.12,256400.0,43.074,43.0793,42.9152,42.9416,256400.0
2007-05-15 14:40:00,81.12,81.28,81.0,81.08,311200.0,42.9416,43.0263,42.8781,42.9205,311200.0
2007-05-15 14:45:00,81.08,81.13,80.95,81.04,268000.0,42.9205,42.9469,42.8517,42.8993,268000.0
2007-05-15 14:50:00,81.03,81.25,81.03,81.19,219300.0,42.894,43.0105,42.894,42.9787,219300.0
2007-05-15 14:55:00,81.2,81.28,81.08,81.23,200400.0,42.984,43.0263,42.9205,42.9999,200400.0
2007-05-15 15:00:00,81.22,81.34,81.2,81.3,166400.0,42.9946,43.0581,42.984,43.0369,166400.0
2007-05-15 15:05:00,81.3,81.33,81.22,81.28,135100.0,43.0369,43.0528,42.9946,43.0263,135100.0
2007-05-15 15:10:00,81.28,81.38,81.22,81.33,201100.0,43.0263,43.0793,42.9946,43.0528,201100.0
2007-05-15 15:15:00,81.33,81.35,81.2,81.23,188000.0,43.0528,43.0634,42.984,42.9999,188000.0
2007-05-15 15:20:00,81.24,81.26,81.13,81.21,145000.0,43.0052,43.0158,42.9469,42.9893,145000.0
2007-05-15 15:25:00,81.2,81.32,81.18,81.28,110200.0,42.984,43.0475,42.9734,43.0263,110200.0
2007-05-15 15:30:00,81.28,81.29,81.24,81.26,105700.0,43.0263,43.0316,43.0052,43.0158,105700.0
2007-05-15 15:35:00,81.27,81.35,81.25,81.35,142800.0,43.021,43.0634,43.0105,43.0634,142800.0
2007-05-15 15:40:00,81.35,81.41,81.24,81.3,241500.0,43.0634,43.0952,43.0052,43.0369,241500.0
2007-05-15 15:45:00,81.29,81.3,81.11,81.13,221500.0,43.0316,43.0369,42.9363,42.9469,221500.0
2007-05-15 15:50:00,81.13,81.14,80.95,81.0,270100.0,42.9469,42.9522,42.8517,42.8781,270100.0
2007-05-15 15:55:00,81.01,81.15,80.99,81.13,353700.0,42.8834,42.9575,42.8728,42.9469,353700.0
2007-05-16 09:30:00,80.84,81.12,80.83,81.1,451200.0,42.7934,42.9416,42.7881,42.9311,451200.0
2007-05-16 09:35:00,81.09,81.35,81.03,81.32,314800.0,42.9258,43.0634,42.894,43.0475,314800.0
2007-05-16 09:40:00,81.3,81.32,81.17,81.17,223400.0,43.0369,43.0475,42.9681,42.9681,223400.0
2007-05-16 09:45:00,81.18,81.2,81.1,81.13,309200.0,42.9734,42.984,42.9311,42.9469,309200.0
2007-05-16 09:50:00,81.12,81.13,80.97,81.05,317600.0,42.9416,42.9469,42.8622,42.9046,317600.0
2007-05-16 09:55:00,81.04,81.04,80.92,80.95,250400.0,42.8993,42.8993,42.8358,42.8517,250400.0
2007-05-16 10:00:00,80.94,80.95,80.8,80.88,355400.0,42.8464,42.8517,42.7722,42.8146,355400.0
2007-05-16 10:05:00,80.87,80.95,80.85,80.9,158600.0,42.8093,42.8517,42.7987,42.8252,158600.0
2007-05-16 10:10:00,80.9,81.12,80.9,81.06,221300.0,42.8252,42.9416,42.8252,42.9099,221300.0
2007-05-16 10:15:00,81.06,81.12,81.04,81.08,215900.0,42.9099,42.9416,42.8993,42.9205,215900.0
2007-05-16 10:20:00,81.07,81.09,81.0,81.0,155000.0,42.9152,42.9258,42.8781,42.8781,155000.0
2007-05-16 10:25:00,81.0,81.12,80.99,81.11,152400.0,42.8781,42.9416,42.8728,42.9363,152400.0
2007-05-16 10:30:00,81.12,81.16,80.85,80.99,566900.0,42.9416,42.9628,42.7987,42.8728,566900.0
2007-05-16 10:35:00,81.0,81.1,80.9,81.0,287400.0,42.8781,42.9311,42.8252,42.8781,287400.0
2007-05-16 10:40:00,80.99,81.3,80.98,81.26,288100.0,42.8728,43.0369,42.8675,43.0158,288100.0
2007-05-16 10:45:00,81.27,81.29,81.03,81.07,165800.0,43.021,43.0316,42.894,42.9152,165800.0
2007-05-16 10:50:00,81.07,81.15,80.9,80.98,249300.0,42.9152,42.9575,42.8252,42.8675,249300.0
2007-05-16 10:55:00,80.98,81.11,80.92,81.09,196200.0,42.8675,42.9363,42.8358,42.9258,196200.0
2007-05-16 11:00:00,81.09,81.11,81.01,81.05,106200.0,42.9258,42.9363,42.8834,42.9046,106200.0
2007-05-16 11:05:00,81.05,81.09,80.96,81.0,175000.0,42.9046,42.9258,42.8569,42.8781,175000.0
2007-05-16 11:10:00,81.0,81.05,80.9,80.96,178900.0,42.8781,42.9046,42.8252,42.8569,178900.0
2007-05-16 11:15:00,80.95,81.05,80.95,81.04,115900.0,42.8517,42.9046,42.8517,42.8993,115900.0
2007-05-16 11:20:00,81.05,81.09,81.03,81.04,113800.0,42.9046,42.9258,42.894,42.8993,113800.0
2007-05-16 11:25:00,81.04,81.13,81.02,81.1,140000.0,42.8993,42.9469,42.8887,42.9311,140000.0
2007-05-16 11:30:00,81.1,81.18,81.08,81.1,146800.0,42.9311,42.9734,42.9205,42.9311,146800.0
2007-05-16 11:35:00,81.1,81.23,81.06,81.17,181600.0,42.9311,42.9999,42.9099,42.9681,181600.0
2007-05-16 11:40:00,81.16,81.16,81.07,81.1,72000.0,42.9628,42.9628,42.9152,42.9311,72000.0
2007-05-16 11:45:00,81.09,81.09,81.02,81.04,130500.0,42.9258,42.9258,42.8887,42.8993,130500.0
2007-05-16 11:50:00,81.04,81.06,80.92,81.04,160300.0,42.8993,42.9099,42.8358,42.8993,160300.0
2007-05-16 11:55:00,81.04,81.09,80.98,81.03,158300.0,42.8993,42.9258,42.8675,42.894,158300.0
2007-05-16 12:00:00,81.04,81.08,81.0,81.0,106900.0,42.8993,42.9205,42.8781,42.8781,106900.0
2007-05-16 12:05:00,81.0,81.01,80.77,80.82,219500.0,42.8781,42.8834,42.7564,42.7828,219500.0
2007-05-16 12:10:00,80.83,80.9,80.81,80.83,178800.0,42.7881,42.8252,42.7775,42.7881,178800.0
2007-05-16 12:15:00,80.84,80.84,80.68,80.69,124800.0,42.7934,42.7934,42.7087,42.714,124800.0
2007-05-16 12:20:00,80.69,80.7,80.55,80.62,166800.0,42.714,42.7193,42.6399,42.677,166800.0
2007-05-16 12:25:00,80.63,80.65,80.49,80.52,260400.0,42.6823,42.6928,42.6081,42.624,260400.0
2007-05-16 12:30:00,80.51,80.57,80.47,80.51,139000.0,42.6187,42.6505,42.5976,42.6187,139000.0
2007-05-16 12:35:00,80.5,80.53,80.45,80.46,107800.0,42.6134,42.6293,42.587,42.5923,107800.0
2007-05-16 12:40:00,80.45,80.48,80.31,80.39,198800.0,42.587,42.6029,42.5129,42.5552,198800.0
2007-05-16 12:45:00,80.38,80.52,80.38,80.49,112500.0,42.5499,42.624,42.5499,42.6081,112500.0
2007-05-16 12:50:00,80.49,80.62,80.46,80.58,98200.0,42.6081,42.677,42.5923,42.6558,98200.0
2007-05-16 12:55:00,80.58,80.6,80.47,80.59,199400.0,42.6558,42.6664,42.5976,42.6611,199400.0
2007-05-16 13:00:00,80.6,80.7,80.53,80.66,201000.0,42.6664,42.7193,42.6293,42.6981,201000.0
2007-05-16 13:05:00,80.67,80.67,80.55,80.6,123100.0,42.7034,42.7034,42.6399,42.6664,123100.0
2007-05-16 13:10:00,80.62,80.62,80.49,80.54,116800.0,42.677,42.677,42.6081,42.6346,116800.0
2007-05-16 13:15:00,80.54,80.61,80.52,80.6,60000.0,42.6346,42.6717,42.624,42.6664,60000.0
2007-05-16 13:20:00,80.6,80.69,80.59,80.61,126200.0,42.6664,42.714,42.6611,42.6717,126200.0
2007-05-16 13:25:00,80.62,80.62,80.51,80.55,70800.0,42.677,42.677,42.6187,42.6399,70800.0
2007-05-16 13:30:00,80.55,80.64,80.53,80.63,60200.0,42.6399,42.6875,42.6293,42.6823,60200.0
2007-05-16 13:35:00,80.64,80.71,80.63,80.71,81600.0,42.6875,42.7246,42.6823,42.7246,81600.0
2007-05-16 13:40:00,80.71,80.89,80.7,80.87,145200.0,42.7246,42.8199,42.7193,42.8093,145200.0
2007-05-16 13:45:00,80.86,81.0,80.85,80.96,198800.0,42.804,42.8781,42.7987,42.8569,198800.0
2007-05-16 13:50:00,80.97,81.07,80.89,81.01,183700.0,42.8622,42.9152,42.8199,42.8834,183700.0
2007-05-16 13:55:00,81.01,81.01,80.84,80.84,120600.0,42.8834,42.8834,42.7934,42.7934,120600.0
2007-05-16 14:00:00,80.84,81.05,80.83,81.04,102900.0,42.7934,42.9046,42.7881,42.8993,102900.0
2007-05-16 14:05:00,81.05,81.2,81.05,81.2,180500.0,42.9046,42.984,42.9046,42.984,180500.0
2007-05-16 14:10:00,81.2,81.26,81.16,81.23,198100.0,42.984,43.0158,42.9628,42.9999,198100.0
2007-05-16 14:15:00,81.23,81.24,81.17,81.21,124900.0,42.9999,43.0052,42.9681,42.9893,124900.0
2007-05-16 14:20:00,81.21,81.27,81.16,81.2,157700.0,42.9893,43.021,42.9628,42.984,157700.0
2007-05-16 14:25:00,81.2,81.27,81.15,81.24,165000.0,42.984,43.021,42.9575,43.0052,165000.0
2007-05-16 14:30:00,81.24,81.35,81.2,81.23,135300.0,43.0052,43.0634,42.984,42.9999,135300.0
2007-05-16 14:35:00,81.24,81.25,81.15,81.19,82400.0,43.0052,43.0105,42.9575,42.9787,82400.0
2007-05-16 14:40:00,81.19,81.32,81.17,81.3,82900.0,42.9787,43.0475,42.9681,43.0369,82900.0
2007-05-16 14:45:00,81.3,81.38,81.24,81.3,151600.0,43.0369,43.0793,43.0052,43.0369,151600.0
2007-05-16 14:50:00,81.3,81.32,81.24,81.31,102000.0,43.0369,43.0475,43.0052,43.0422,102000.0
2007-05-16 14:55:00,81.31,81.32,81.27,81.3,47800.0,43.0422,43.0475,43.021,43.0369,47800.0
2007-05-16 15:00:00,81.3,81.34,81.14,81.21,135900.0,43.0369,43.0581,42.9522,42.9893,135900.0
2007-05-16 15:05:00,81.21,81.22,81.11,81.18,112100.0,42.9893,42.9946,42.9363,42.9734,112100.0
2007-05-16 15:10:00,81.18,81.22,81.11,81.16,119800.0,42.9734,42.9946,42.9363,42.9628,119800.0
2007-05-16 15:15:00,81.17,81.28,81.16,81.19,147700.0,42.9681,43.0263,42.9628,42.9787,147700.0
2007-05-16 15:20:00,81.2,81.25,81.17,81.18,126900.0,42.984,43.0105,42.9681,42.9734,126900.0
2007-05-16 15:25:00,81.18,81.28,81.17,81.22,121900.0,42.9734,43.0263,42.9681,42.9946,121900.0
2007-05-16 15:30:00,81.22,81.35,81.2,81.34,151300.0,42.9946,43.0634,42.984,43.0581,151300.0
2007-05-16 15:35:00,81.34,81.42,81.33,81.38,210000.0,43.0581,43.1005,43.0528,43.0793,210000.0
2007-05-16 15:40:00,81.38,81.49,81.37,81.39,241000.0,43.0793,43.1375,43.074,43.0846,241000.0
2007-05-16 15:45:00,81.39,81.43,81.35,81.41,218700.0,43.0846,43.1057,43.0634,43.0952,218700.0
2007-05-16 15:50:00,81.41,81.46,81.38,81.38,267000.0,43.0952,43.1216,43.0793,43.0793,267000.0
2007-05-16 15:55:00,81.38,81.47,81.35,81.41,290400.0,43.0793,43.1269,43.0634,43.0952,290400.0
2007-05-17 09:30:00,81.25,81.5,81.25,81.33,341200.0,43.0105,43.1428,43.0105,43.0528,341200.0
2007-05-17 09:35:00,81.33,81.47,81.33,81.37,213700.0,43.0528,43.1269,43.0528,43.074,213700.0
2007-05-17 09:40:00,81.37,81.38,81.21,81.22,175300.0,43.074,43.0793,42.9893,42.9946,175300.0
2007-05-17 09:45:00,81.22,81.25,81.08,81.17,297600.0,42.9946,43.0105,42.9205,42.9681,297600.0
2007-05-17 09:50:00,81.15,81.18,81.02,81.08,290900.0,42.9575,42.9734,42.8887,42.9205,290900.0
2007-05-17 09:55:00,81.07,81.16,81.05,81.08,163800.0,42.9152,42.9628,42.9046,42.9205,163800.0
2007-05-17 10:00:00,81.08,81.4,81.01,81.37,378600.0,42.9205,43.0899,42.8834,43.074,378600.0
2007-05-17 10:05:00,81.36,81.5,81.35,81.36,283600.0,43.0687,43.1428,43.0634,43.0687,283600.0
2007-05-17 10:10:00,81.36,81.5,81.3,81.49,236400.0,43.0687,43.1428,43.0369,43.1375,236400.0
2007-05-17 10:15:00,81.49,81.61,81.48,81.55,331100.0,43.1375,43.201,43.1322,43.1693,331100.0
2007-05-17 10:20:00,81.54,81.74,81.54,81.72,233300.0,43.164,43.2698,43.164,43.2593,233300.0
2007-05-17 10:25:00,81.72,81.74,81.65,81.65,165700.0,43.2593,43.2698,43.2222,43.2222,165700.0
2007-05-17 10:30:00,81.65,81.74,81.63,81.68,226500.0,43.2222,43.2698,43.2116,43.2381,226500.0
2007-05-17 10:35:00,81.69,81.74,81.62,81.67,222700.0,43.2434,43.2698,43.2063,43.2328,222700.0
2007-05-17 10:40:00,81.67,81.73,81.57,81.64,189800.0,43.2328,43.2646,43.1799,43.2169,189800.0
2007-05-17 10:45:00,81.64,81.64,81.54,81.6,196700.0,43.2169,43.2169,43.164,43.1957,196700.0
2007-05-17 10:50:00,81.61,81.66,81.55,81.57,171300.0,43.201,43.2275,43.1693,43.1799,171300.0
2007-05-17 10:55:00,81.57,81.68,81.57,81.66,160500.0,43.1799,43.2381,43.1799,43.2275,160500.0
2007-05-17 11:00:00,81.65,81.71,81.62,81.63,209800.0,43.2222,43.254,43.2063,43.2116,209800.0
2007-05-17 11:05:00,81.62,81.63,81.5,81.51,279900.0,43.2063,43.2116,43.1428,43.1481,279900.0
2007-05-17 11:10:00,81.51,81.6,81.47,81.6,238500.0,43.1481,43.1957,43.1269,43.1957,238500.0
2007-05-17 11:15:00,81.6,81.64,81.54,81.57,170500.0,43.1957,43.2169,43.164,43.1799,170500.0
2007-05-17 11:20:00,81.57,81.72,81.56,81.72,145400.0,43.1799,43.2593,43.1746,43.2593,145400.0
2007-05-17 11:25:00,81.72,81.79,81.69,81.79,248900.0,43.2593,43.2963,43.2434,43.2963,248900.0
2007-05-17 11:30:00,81.79,81.88,81.78,81.84,170100.0,43.2963,43.344,43.291,43.3228,170100.0
2007-05-17 11:35:00,81.84,81.85,81.78,81.82,113500.0,43.3228,43.3281,43.291,43.3122,113500.0
2007-05-17 11:40:00,81.82,81.89,81.78,81.87,140200.0,43.3122,43.3492,43.291,43.3387,140200.0
2007-05-17 11:45:00,81.87,81.94,81.84,81.89,309600.0,43.3387,43.3757,43.3228,43.3492,309600.0
2007-05-17 11:50:00,81.88,81.93,81.78,81.82,176700.0,43.344,43.3704,43.291,43.3122,176700.0
2007-05-17 11:55:00,81.82,81.86,81.77,81.86,118500.0,43.3122,43.3334,43.2857,43.3334,118500.0
2007-05-17 12:00:00,81.86,81.9,81.81,81.84,228800.0,43.3334,43.3545,43.3069,43.3228,228800.0
2007-05-17 12:05:00,81.85,81.94,81.82,81.93,189400.0,43.3281,43.3757,43.3122,43.3704,189400.0
2007-05-17 12:10:00,81.93,81.97,81.91,81.93,254500.0,43.3704,43.3916,43.3598,43.3704,254500.0
2007-05-17 12:15:00,81.93,81.96,81.89,81.93,97600.0,43.3704,43.3863,43.3492,43.3704,97600.0
2007-05-17 12:20:00,81.93,81.93,81.82,81.84,160700.0,43.3704,43.3704,43.3122,43.3228,160700.0
2007-05-17 12:25:00,81.84,81.96,81.84,81.94,94600.0,43.3228,43.3863,43.3228,43.3757,94600.0
2007-05-17 12:30:00,81.93,81.93,81.89,81.9,72100.0,43.3704,43.3704,43.3492,43.3545,72100.0
2007-05-17 12:35:00,81.9,81.92,81.8,81.87,132600.0,43.3545,43.3651,43.3016,43.3387,132600.0
2007-05-17 12:40:00,81.86,81.87,81.77,81.8,152700.0,43.3334,43.3387,43.2857,43.3016,152700.0
2007-05-17 12:45:00,81.8,81.84,81.79,81.81,61300.0,43.3016,43.3228,43.2963,43.3069,61300.0
2007-05-17 12:50:00,81.82,81.87,81.71,81.82,122600.0,43.3122,43.3387,43.254,43.3122,122600.0
2007-05-17 12:55:00,81.83,81.83,81.75,81.76,79000.0,43.3175,43.3175,43.2751,43.2804,79000.0
2007-05-17 13:00:00,81.76,81.8,81.7,81.8,161200.0,43.2804,43.3016,43.2487,43.3016,161200.0
2007-05-17 13:05:00,81.8,81.9,81.76,81.9,121100.0,43.3016,43.3545,43.2804,43.3545,121100.0
2007-05-17 13:10:00,81.89,81.94,81.85,81.87,117200.0,43.3492,43.3757,43.3281,43.3387,117200.0
2007-05-17 13:15:00,81.87,81.95,81.85,81.93,67700.0,43.3387,43.381,43.3281,43.3704,67700.0
2007-05-17 13:20:00,81.94,81.98,81.93,81.98,155300.0,43.3757,43.3969,43.3704,43.3969,155300.0
2007-05-17 13:25:00,81.98,81.98,81.92,81.94,107900.0,43.3969,43.3969,43.3651,43.3757,107900.0
2007-05-17 13:30:00,81.94,81.98,81.93,81.97,106900.0,43.3757,43.3969,43.3704,43.3916,106900.0
2007-05-17 13:35:00,81.98,81.99,81.9,81.9,126600.0,43.3969,43.4022,43.3545,43.3545,126600.0
2007-05-17 13:40:00,81.9,81.92,81.85,81.86,186700.0,43.3545,43.3651,43.3281,43.3334,186700.0
2007-05-17 13:45:00,81.86,81.92,81.83,81.88,110600.0,43.3334,43.3651,43.3175,43.344,110600.0
2007-05-17 13:50:00,81.89,81.89,81.81,81.83,91900.0,43.3492,43.3492,43.3069,43.3175,91900.0
2007-05-17 13:55:00,81.83,81.92,81.82,81.9,86400.0,43.3175,43.3651,43.3122,43.3545,86400.0
2007-05-17 14:00:00,81.91,81.92,81.84,81.89,120300.0,43.3598,43.3651,43.3228,43.3492,120300.0
2007-05-17 14:05:00,81.9,81.94,81.89,81.94,93800.0,43.3545,43.3757,43.3492,43.3757,93800.0
2007-05-17 14:10:00,81.93,81.94,81.87,81.92,90900.0,43.3704,43.3757,43.3387,43.3651,90900.0
2007-05-17 14:15:00,81.92,81.98,81.88,81.97,124100.0,43.3651,43.3969,43.344,43.3916,124100.0
2007-05-17 14:20:00,81.97,81.98,81.95,81.98,74300.0,43.3916,43.3969,43.381,43.3969,74300.0
2007-05-17 14:25:00,81.98,82.0,81.92,82.0,405100.0,43.3969,43.4075,43.3651,43.4075,405100.0
2007-05-17 14:30:00,82.0,82.06,81.92,81.98,533100.0,43.4075,43.4392,43.3651,43.3969,533100.0
2007-05-17 14:35:00,81.97,82.02,81.91,81.96,136900.0,43.3916,43.4181,43.3598,43.3863,136900.0
2007-05-17 14:40:00,81.97,82.09,81.93,82.04,183300.0,43.3916,43.4551,43.3704,43.4287,183300.0
2007-05-17 14:45:00,82.05,82.22,82.04,82.2,414600.0,43.4339,43.5239,43.4287,43.5134,414600.0
2007-05-17 14:50:00,82.19,82.31,82.17,82.25,246200.0,43.5081,43.5716,43.4975,43.5398,246200.0
2007-05-17 14:55:00,82.26,82.38,82.23,82.37,185600.0,43.5451,43.6086,43.5292,43.6033,185600.0
2007-05-17 15:00:00,82.38,82.44,82.3,82.38,250000.0,43.6086,43.6404,43.5663,43.6086,250000.0
2007-05-17 15:05:00,82.37,82.4,82.26,82.28,261200.0,43.6033,43.6192,43.5451,43.5557,261200.0
2007-05-17 15:10:00,82.28,82.35,82.26,82.34,146100.0,43.5557,43.5928,43.5451,43.5875,146100.0
2007-05-17 15:15:00,82.34,82.35,82.3,82.31,149500.0,43.5875,43.5928,43.5663,43.5716,149500.0
2007-05-17 15:20:00,82.31,82.31,82.18,82.24,248200.0,43.5716,43.5716,43.5028,43.5345,248200.0
2007-05-17 15:25:00,82.24,82.28,82.16,82.16,199100.0,43.5345,43.5557,43.4922,43.4922,199100.0
2007-05-17 15:30:00,82.16,82.21,82.12,82.14,261200.0,43.4922,43.5186,43.471,43.4816,261200.0
2007-05-17 15:35:00,82.14,82.19,81.99,82.09,338200.0,43.4816,43.5081,43.4022,43.4551,338200.0
2007-05-17 15:40:00,82.09,82.15,82.06,82.09,272300.0,43.4551,43.4869,43.4392,43.4551,272300.0
2007-05-17 15:45:00,82.1,82.13,82.01,82.02,214000.0,43.4604,43.4763,43.4128,43.4181,214000.0
2007-05-17 15:50:00,82.02,82.03,81.93,81.96,308900.0,43.4181,43.4234,43.3704,43.3863,308900.0
2007-05-17 15:55:00,81.96,81.97,81.79,81.79,542200.0,43.3863,43.3916,43.2963,43.2963,542200.0
2007-05-18 09:30:00,82.14,82.28,82.08,82.27,3691500.0,43.4816,43.5557,43.4498,43.5504,3691500.0
2007-05-18 09:35:00,82.27,82.34,82.14,82.2,347900.0,43.5504,43.5875,43.4816,43.5134,347900.0
2007-05-18 09:40:00,82.2,82.2,82.08,82.11,281600.0,43.5134,43.5134,43.4498,43.4657,281600.0
2007-05-18 09:45:00,82.12,82.27,82.11,82.26,379000.0,43.471,43.5504,43.4657,43.5451,379000.0
2007-05-18 09:50:00,82.25,82.54,82.16,82.49,433000.0,43.5398,43.6933,43.4922,43.6669,433000.0
2007-05-18 09:55:00,82.49,82.71,82.48,82.58,313900.0,43.6669,43.7833,43.6616,43.7145,313900.0
2007-05-18 10:00:00,82.59,82.74,82.52,82.59,384000.0,43.7198,43.7992,43.6827,43.7198,384000.0
2007-05-18 10:05:00,82.59,82.69,82.52,82.68,219600.0,43.7198,43.7727,43.6827,43.7674,219600.0
2007-05-18 10:10:00,82.67,82.87,82.6,82.75,335900.0,43.7621,43.868,43.7251,43.8045,335900.0
2007-05-18 10:15:00,82.75,82.89,82.75,82.8,254100.0,43.8045,43.8786,43.8045,43.831,254100.0
2007-05-18 10:20:00,82.8,82.89,82.8,82.82,269300.0,43.831,43.8786,43.831,43.8416,269300.0
2007-05-18 10:25:00,82.81,82.94,82.79,82.89,269900.0,43.8363,43.9051,43.8257,43.8786,269900.0
2007-05-18 10:30:00,82.89,82.94,82.76,82.78,215600.0,43.8786,43.9051,43.8098,43.8204,215600.0
2007-05-18 10:35:00,82.78,82.8,82.69,82.69,164400.0,43.8204,43.831,43.7727,43.7727,164400.0
2007-05-18 10:40:00,82.69,82.8,82.68,82.75,236800.0,43.7727,43.831,43.7674,43.8045,236800.0
2007-05-18 10:45:00,82.74,82.88,82.73,82.84,256500.0,43.7992,43.8733,43.7939,43.8521,256500.0
2007-05-18 10:50:00,82.83,82.92,82.79,82.86,193900.0,43.8468,43.8945,43.8257,43.8627,193900.0
2007-05-18 10:55:00,82.87,82.91,82.78,82.85,167500.0,43.868,43.8892,43.8204,43.8574,167500.0
2007-05-18 11:00:00,82.84,82.86,82.7,82.71,261100.0,43.8521,43.8627,43.778,43.7833,261100.0
2007-05-18 11:05:00,82.73,82.92,82.72,82.92,181500.0,43.7939,43.8945,43.7886,43.8945,181500.0
2007-05-18 11:10:00,82.91,83.0,82.9,82.99,316700.0,43.8892,43.9368,43.8839,43.9315,316700.0
2007-05-18 11:15:00,82.99,83.09,82.95,83.03,400900.0,43.9315,43.9845,43.9104,43.9527,400900.0
2007-05-18 11:20:00,83.03,83.14,83.01,83.05,214800.0,43.9527,44.0109,43.9421,43.9633,214800.0
2007-05-18 11:25:00,83.05,83.06,82.87,82.87,289200.0,43.9633,43.9686,43.868,43.868,289200.0
2007-05-18 11:30:00,82.87,82.94,82.86,82.92,155300.0,43.868,43.9051,43.8627,43.8945,155300.0
2007-05-18 11:35:00,82.92,82.93,82.79,82.82,150800.0,43.8945,43.8998,43.8257,43.8416,150800.0
2007-05-18 11:40:00,82.82,82.86,82.74,82.74,104100.0,43.8416,43.8627,43.7992,43.7992,104100.0
2007-05-18 11:45:00,82.74,82.78,82.69,82.69,253700.0,43.7992,43.8204,43.7727,43.7727,253700.0
2007-05-18 11:50:00,82.69,82.78,82.54,82.76,276200.0,43.7727,43.8204,43.6933,43.8098,276200.0
2007-05-18 11:55:00,82.76,82.99,82.76,82.78,306200.0,43.8098,43.9315,43.8098,43.8204,306200.0
2007-05-18 12:00:00,82.77,82.79,82.67,82.69,292200.0,43.8151,43.8257,43.7621,43.7727,292200.0
2007-05-18 12:05:00,82.69,82.72,82.61,82.72,134800.0,43.7727,43.7886,43.7304,43.7886,134800.0
2007-05-18 12:10:00,82.73,82.87,82.71,82.8,134900.0,43.7939,43.868,43.7833,43.831,134900.0
2007-05-18 12:15:00,82.8,82.93,82.79,82.92,109000.0,43.831,43.8998,43.8257,43.8945,109000.0
2007-05-18 12:20:00,82.91,83.05,82.87,83.02,238500.0,43.8892,43.9633,43.868,43.9474,238500.0
2007-05-18 12:25:00,83.01,83.13,82.98,83.12,258000.0,43.9421,44.0057,43.9263,44.0004,258000.0
2007-05-18 12:30:00,83.12,83.17,83.08,83.13,252800.0,44.0004,44.0268,43.9792,44.0057,252800.0
2007-05-18 12:35:00,83.13,83.22,83.13,83.19,208600.0,44.0057,44.0533,44.0057,44.0374,208600.0
2007-05-18 12:40:00,83.19,83.26,83.17,83.18,315200.0,44.0374,44.0745,44.0268,44.0321,315200.0
2007-05-18 12:45:00,83.18,83.33,83.0,83.02,550300.0,44.0321,44.1115,43.9368,43.9474,550300.0
2007-05-18 12:50:00,83.01,83.1,82.95,83.04,406800.0,43.9421,43.9898,43.9104,43.958,406800.0
2007-05-18 12:55:00,83.05,83.09,82.99,83.03,142700.0,43.9633,43.9845,43.9315,43.9527,142700.0
2007-05-18 13:00:00,83.03,83.1,83.01,83.03,86500.0,43.9527,43.9898,43.9421,43.9527,86500.0
2007-05-18 13:05:00,83.04,83.11,83.02,83.02,141400.0,43.958,43.9951,43.9474,43.9474,141400.0
2007-05-18 13:10:00,83.02,83.03,82.97,82.97,137200.0,43.9474,43.9527,43.921,43.921,137200.0
2007-05-18 13:15:00,82.97,82.99,82.95,82.97,65100.0,43.921,43.9315,43.9104,43.921,65100.0
2007-05-18 13:20:00,82.98,83.15,82.94,83.13,301500.0,43.9263,44.0162,43.9051,44.0057,301500.0
2007-05-18 13:25:00,83.12,83.2,83.01,83.02,332700.0,44.0004,44.0427,43.9421,43.9474,332700.0
2007-05-18 13:30:00,83.03,83.03,82.91,82.92,119700.0,43.9527,43.9527,43.8892,43.8945,119700.0
2007-05-18 13:35:00,82.92,82.92,82.72,82.73,197500.0,43.8945,43.8945,43.7886,43.7939,197500.0
2007-05-18 13:40:00,82.73,82.82,82.7,82.79,469800.0,43.7939,43.8416,43.778,43.8257,469800.0
2007-05-18 13:45:00,82.8,82.96,82.72,82.86,281800.0,43.831,43.9157,43.7886,43.8627,281800.0
2007-05-18 13:50:00,82.86,82.97,82.85,82.97,102700.0,43.8627,43.921,43.8574,43.921,102700.0
2007-05-18 13:55:00,82.96,82.98,82.88,82.97,128900.0,43.9157,43.9263,43.8733,43.921,128900.0
2007-05-18 14:00:00,82.96,82.99,82.89,82.93,143900.0,43.9157,43.9315,43.8786,43.8998,143900.0
2007-05-18 14:05:00,82.93,82.98,82.91,82.94,91100.0,43.8998,43.9263,43.8892,43.9051,91100.0
2007-05-18 14:10:00,82.94,82.98,82.91,82.93,81200.0,43.9051,43.9263,43.8892,43.8998,81200.0
2007-05-18 14:15:00,82.92,83.05,82.86,82.95,191700.0,43.8945,43.9633,43.8627,43.9104,191700.0
2007-05-18 14:20:00,82.96,83.12,82.96,83.05,199600.0,43.9157,44.0004,43.9157,43.9633,199600.0
2007-05-18 14:25:00,83.05,83.09,82.93,82.97,121000.0,43.9633,43.9845,43.8998,43.921,121000.0
2007-05-18 14:30:00,82.97,83.02,82.88,82.97,143700.0,43.921,43.9474,43.8733,43.921,143700.0
2007-05-18 14:35:00,82.97,82.97,82.9,82.91,97000.0,43.921,43.921,43.8839,43.8892,97000.0
2007-05-18 14:40:00,82.91,82.94,82.8,82.89,160500.0,43.8892,43.9051,43.831,43.8786,160500.0
2007-05-18 14:45:00,82.89,82.99,82.88,82.92,123300.0,43.8786,43.9315,43.8733,43.8945,123300.0
2007-05-18 14:50:00,82.92,82.97,82.88,82.89,134500.0,43.8945,43.921,43.8733,43.8786,134500.0
2007-05-18 14:55:00,82.89,82.95,82.87,82.92,78000.0,43.8786,43.9104,43.868,43.8945,78000.0
2007-05-18 15:00:00,82.93,82.96,82.91,82.92,78600.0,43.8998,43.9157,43.8892,43.8945,78600.0
2007-05-18 15:05:00,82.92,82.94,82.85,82.92,162700.0,43.8945,43.9051,43.8574,43.8945,162700.0
2007-05-18 15:10:00,82.92,82.97,82.87,82.92,146100.0,43.8945,43.921,43.868,43.8945,146100.0
2007-05-18 15:15:00,82.91,82.97,82.85,82.97,127000.0,43.8892,43.921,43.8574,43.921,127000.0
2007-05-18 15:20:00,82.96,83.02,82.95,82.98,258200.0,43.9157,43.9474,43.9104,43.9263,258200.0
2007-05-18 15:25:00,82.98,83.09,82.98,83.02,206200.0,43.9263,43.9845,43.9263,43.9474,206200.0
2007-05-18 15:30:00,83.02,83.1,83.0,83.01,239600.0,43.9474,43.9898,43.9368,43.9421,239600.0
2007-05-18 15:35:00,83.01,83.06,82.95,83.01,220000.0,43.9421,43.9686,43.9104,43.9421,220000.0
2007-05-18 15:40:00,83.01,83.2,83.01,83.15,578300.0,43.9421,44.0427,43.9421,44.0162,578300.0
2007-05-18 15:45:00,83.15,83.16,83.04,83.08,256500.0,44.0162,44.0215,43.958,43.9792,256500.0
2007-05-18 15:50:00,83.08,83.16,83.04,83.16,378500.0,43.9792,44.0215,43.958,44.0215,378500.0
2007-05-18 15:55:00,83.16,83.29,83.11,83.25,717600.0,44.0215,44.0904,43.9951,44.0692,717600.0
2007-05-21 09:30:00,83.42,83.7,83.42,83.62,618200.0,44.1592,44.3074,44.1592,44.265,618200.0
2007-05-21 09:35:00,83.62,83.78,83.59,83.73,338500.0,44.265,44.3497,44.2492,44.3233,338500.0
2007-05-21 09:40:00,83.73,83.8,83.67,83.73,311700.0,44.3233,44.3603,44.2915,44.3233,311700.0
2007-05-21 09:45:00,83.74,83.84,83.73,83.81,192000.0,44.3286,44.3815,44.3233,44.3656,192000.0
2007-05-21 09:50:00,83.81,83.83,83.73,83.8,282000.0,44.3656,44.3762,44.3233,44.3603,282000.0
2007-05-21 09:55:00,83.79,83.86,83.68,83.73,278400.0,44.355,44.3921,44.2968,44.3233,278400.0
2007-05-21 10:00:00,83.72,83.83,83.68,83.8,297700.0,44.318,44.3762,44.2968,44.3603,297700.0
2007-05-21 10:05:00,83.8,83.84,83.65,83.69,305500.0,44.3603,44.3815,44.2809,44.3021,305500.0
2007-05-21 10:10:00,83.69,83.75,83.62,83.64,349700.0,44.3021,44.3339,44.265,44.2756,349700.0
2007-05-21 10:15:00,83.65,83.66,83.5,83.5,378100.0,44.2809,44.2862,44.2015,44.2015,378100.0
2007-05-21 10:20:00,83.5,83.5,83.39,83.46,263900.0,44.2015,44.2015,44.1433,44.1803,263900.0
2007-05-21 10:25:00,83.46,83.46,83.3,83.33,290500.0,44.1803,44.1803,44.0956,44.1115,290500.0
2007-05-21 10:30:00,83.33,83.49,83.31,83.44,374000.0,44.1115,44.1962,44.1009,44.1698,374000.0
2007-05-21 10:35:00,83.44,83.52,83.41,83.48,243700.0,44.1698,44.2121,44.1539,44.1909,243700.0
2007-05-21 10:40:00,83.47,83.65,83.43,83.65,294000.0,44.1856,44.2809,44.1645,44.2809,294000.0
2007-05-21 10:45:00,83.65,83.71,83.59,83.69,318300.0,44.2809,44.3127,44.2492,44.3021,318300.0
2007-05-21 10:50:00,83.69,83.72,83.61,83.72,228700.0,44.3021,44.318,44.2597,44.318,228700.0
2007-05-21 10:55:00,83.71,83.75,83.65,83.65,187900.0,44.3127,44.3339,44.2809,44.2809,187900.0
2007-05-21 11:00:00,83.65,83.66,83.54,83.54,200500.0,44.2809,44.2862,44.2227,44.2227,200500.0
2007-05-21 11:05:00,83.54,83.64,83.53,83.57,111300.0,44.2227,44.2756,44.2174,44.2386,111300.0
2007-05-21 11:10:00,83.57,83.69,83.57,83.6,139600.0,44.2386,44.3021,44.2386,44.2545,139600.0
2007-05-21 11:15:00,83.6,83.64,83.56,83.62,140900.0,44.2545,44.2756,44.2333,44.265,140900.0
2007-05-21 11:20:00,83.62,83.69,83.6,83.68,163800.0,44.265,44.3021,44.2545,44.2968,163800.0
2007-05-21 11:25:00,83.68,83.77,83.67,83.77,180300.0,44.2968,44.3444,44.2915,44.3444,180300.0
2007-05-21 11:30:00,83.77,83.77,83.65,83.71,212600.0,44.3444,44.3444,44.2809,44.3127,212600.0
2007-05-21 11:35:00,83.71,83.72,83.6,83.63,158800.0,44.3127,44.318,44.2545,44.2703,158800.0
2007-05-21 11:40:00,83.62,83.63,83.51,83.51,222300.0,44.265,44.2703,44.2068,44.2068,222300.0
2007-05-21 11:45:00,83.5,83.6,83.5,83.6,138100.0,44.2015,44.2545,44.2015,44.2545,138100.0
2007-05-21 11:50:00,83.58,83.67,83.56,83.66,132300.0,44.2439,44.2915,44.2333,44.2862,132300.0
2007-05-21 11:55:00,83.66,83.72,83.65,83.65,175900.0,44.2862,44.318,44.2809,44.2809,175900.0
2007-05-21 12:00:00,83.65,83.76,83.65,83.73,179300.0,44.2809,44.3392,44.2809,44.3233,179300.0
2007-05-21 12:05:00,83.73,83.88,83.71,83.87,246800.0,44.3233,44.4027,44.3127,44.3974,246800.0
2007-05-21 12:10:00,83.87,83.95,83.82,83.94,158800.0,44.3974,44.4397,44.3709,44.4344,158800.0
2007-05-21 12:15:00,83.93,83.93,83.86,83.9,136200.0,44.4291,44.4291,44.3921,44.4133,136200.0
2007-05-21 12:20:00,83.91,83.98,83.9,83.9,146700.0,44.4186,44.4556,44.4133,44.4133,146700.0
2007-05-21 12:25:00,83.9,83.94,83.89,83.9,59300.0,44.4133,44.4344,44.408,44.4133,59300.0
2007-05-21 12:30:00,83.9,83.93,83.88,83.92,87700.0,44.4133,44.4291,44.4027,44.4238,87700.0
2007-05-21 12:35:00,83.92,83.95,83.86,83.87,112000.0,44.4238,44.4397,44.3921,44.3974,112000.0
2007-05-21 12:40:00,83.87,83.92,83.85,83.85,102800.0,44.3974,44.4238,44.3868,44.3868,102800.0
2007-05-21 12:45:00,83.85,83.94,83.81,83.93,87200.0,44.3868,44.4344,44.3656,44.4291,87200.0
2007-05-21 12:50:00,83.93,83.99,83.92,83.99,126900.0,44.4291,44.4609,44.4238,44.4609,126900.0
2007-05-21 12:55:00,83.99,84.05,83.97,84.05,272700.0,44.4609,44.4927,44.4503,44.4927,272700.0
2007-05-21 13:00:00,84.04,84.16,84.04,84.16,189100.0,44.4874,44.5509,44.4874,44.5509,189100.0
2007-05-21 13:05:00,84.17,84.17,84.08,84.08,147400.0,44.5562,44.5562,44.5085,44.5085,147400.0
2007-05-21 13:10:00,84.08,84.15,84.0,84.14,154000.0,44.5085,44.5456,44.4662,44.5403,154000.0
2007-05-21 13:15:00,84.14,84.17,84.1,84.14,128800.0,44.5403,44.5562,44.5191,44.5403,128800.0
2007-05-21 13:20:00,84.14,84.16,84.09,84.14,58500.0,44.5403,44.5509,44.5138,44.5403,58500.0
2007-05-21 13:25:00,84.14,84.19,84.07,84.07,79500.0,44.5403,44.5668,44.5033,44.5033,79500.0
2007-05-21 13:30:00,84.07,84.13,84.03,84.05,106600.0,44.5033,44.535,44.4821,44.4927,106600.0
2007-05-21 13:35:00,84.05,84.05,83.82,83.85,206900.0,44.4927,44.4927,44.3709,44.3868,206900.0
2007-05-21 13:40:00,83.85,83.85,83.75,83.78,173100.0,44.3868,44.3868,44.3339,44.3497,173100.0
2007-05-21 13:45:00,83.78,83.84,83.78,83.81,100200.0,44.3497,44.3815,44.3497,44.3656,100200.0
2007-05-21 13:50:00,83.82,83.89,83.76,83.81,136900.0,44.3709,44.408,44.3392,44.3656,136900.0
2007-05-21 13:55:00,83.81,83.87,83.8,83.86,111200.0,44.3656,44.3974,44.3603,44.3921,111200.0
2007-05-21 14:00:00,83.87,83.92,83.72,83.86,214300.0,44.3974,44.4238,44.318,44.3921,214300.0
2007-05-21 14:05:00,83.85,83.87,83.84,83.87,54900.0,44.3868,44.3974,44.3815,44.3974,54900.0
2007-05-21 14:10:00,83.87,83.99,83.86,83.94,161600.0,44.3974,44.4609,44.3921,44.4344,161600.0
2007-05-21 14:15:00,83.92,84.05,83.89,84.05,148500.0,44.4238,44.4927,44.408,44.4927,148500.0
2007-05-21 14:20:00,84.05,84.1,83.96,84.0,148900.0,44.4927,44.5191,44.445,44.4662,148900.0
2007-05-21 14:25:00,83.99,84.01,83.94,83.96,88300.0,44.4609,44.4715,44.4344,44.445,88300.0
2007-05-21 14:30:00,83.96,84.04,83.96,84.04,86600.0,44.445,44.4874,44.445,44.4874,86600.0
2007-05-21 14:35:00,84.04,84.17,84.03,84.16,164800.0,44.4874,44.5562,44.4821,44.5509,164800.0
2007-05-21 14:40:00,84.15,84.2,84.14,84.18,112800.0,44.5456,44.5721,44.5403,44.5615,112800.0
2007-05-21 14:45:00,84.18,84.3,84.18,84.27,193800.0,44.5615,44.625,44.5615,44.6091,193800.0
2007-05-21 14:50:00,84.27,84.32,84.2,84.24,131900.0,44.6091,44.6356,44.5721,44.5932,131900.0
2007-05-21 14:55:00,84.23,84.24,84.0,84.03,212800.0,44.588,44.5932,44.4662,44.4821,212800.0
2007-05-21 15:00:00,84.03,84.03,83.87,83.91,165800.0,44.4821,44.4821,44.3974,44.4186,165800.0
2007-05-21 15:05:00,83.91,83.92,83.69,83.7,318800.0,44.4186,44.4238,44.3021,44.3074,318800.0
2007-05-21 15:10:00,83.69,83.85,83.68,83.85,311400.0,44.3021,44.3868,44.2968,44.3868,311400.0
2007-05-21 15:15:00,83.84,83.85,83.74,83.79,224300.0,44.3815,44.3868,44.3286,44.355,224300.0
2007-05-21 15:20:00,83.78,83.82,83.67,83.7,258400.0,44.3497,44.3709,44.2915,44.3074,258400.0
2007-05-21 15:25:00,83.7,83.74,83.49,83.5,326500.0,44.3074,44.3286,44.1962,44.2015,326500.0
2007-05-21 15:30:00,83.51,83.59,83.47,83.5,278900.0,44.2068,44.2492,44.1856,44.2015,278900.0
2007-05-21 15:35:00,83.5,83.61,83.5,83.61,183600.0,44.2015,44.2597,44.2015,44.2597,183600.0
2007-05-21 15:40:00,83.61,83.75,83.6,83.75,335200.0,44.2597,44.3339,44.2545,44.3339,335200.0
2007-05-21 15:45:00,83.74,83.78,83.66,83.68,256700.0,44.3286,44.3497,44.2862,44.2968,256700.0
2007-05-21 15:50:00,83.68,83.68,83.55,83.58,206500.0,44.2968,44.2968,44.228,44.2439,206500.0
2007-05-21 15:55:00,83.58,83.59,83.5,83.57,287000.0,44.2439,44.2492,44.2015,44.2386,287000.0
2007-05-22 09:30:00,83.4,83.55,83.26,83.5,419000.0,44.1486,44.228,44.0745,44.2015,419000.0
2007-05-22 09:35:00,83.5,83.76,83.5,83.6,201000.0,44.2015,44.3392,44.2015,44.2545,201000.0
2007-05-22 09:40:00,83.6,83.66,83.5,83.59,207800.0,44.2545,44.2862,44.2015,44.2492,207800.0
2007-05-22 09:45:00,83.61,83.67,83.5,83.5,215300.0,44.2597,44.2915,44.2015,44.2015,215300.0
2007-05-22 09:50:00,83.51,83.54,83.4,83.48,269600.0,44.2068,44.2227,44.1486,44.1909,269600.0
2007-05-22 09:55:00,83.47,83.6,83.47,83.58,245400.0,44.1856,44.2545,44.1856,44.2439,245400.0
2007-05-22 10:00:00,83.59,83.92,83.58,83.82,476900.0,44.2492,44.4238,44.2439,44.3709,476900.0
2007-05-22 10:05:00,83.82,84.07,83.81,84.0,473900.0,44.3709,44.5033,44.3656,44.4662,473900.0
2007-05-22 10:10:00,83.99,84.05,83.96,83.98,201500.0,44.4609,44.4927,44.445,44.4556,201500.0
2007-05-22 10:15:00,83.98,84.0,83.88,83.9,184100.0,44.4556,44.4662,44.4027,44.4133,184100.0
2007-05-22 10:20:00,83.89,83.96,83.78,83.86,233900.0,44.408,44.445,44.3497,44.3921,233900.0
2007-05-22 10:25:00,83.85,83.92,83.77,83.88,192400.0,44.3868,44.4238,44.3444,44.4027,192400.0
2007-05-22 10:30:00,83.88,84.13,83.88,84.12,521600.0,44.4027,44.535,44.4027,44.5297,521600.0
2007-05-22 10:35:00,84.12,84.14,83.91,83.97,266000.0,44.5297,44.5403,44.4186,44.4503,266000.0
2007-05-22 10:40:00,83.99,83.99,83.9,83.91,152900.0,44.4609,44.4609,44.4133,44.4186,152900.0
2007-05-22 10:45:00,83.91,83.91,83.8,83.82,209800.0,44.4186,44.4186,44.3603,44.3709,209800.0
2007-05-22 10:50:00,83.81,83.85,83.51,83.58,281000.0,44.3656,44.3868,44.2068,44.2439,281000.0
2007-05-22 10:55:00,83.56,83.77,83.55,83.7,225200.0,44.2333,44.3444,44.228,44.3074,225200.0
2007-05-22 11:00:00,83.72,83.85,83.71,83.8,207200.0,44.318,44.3868,44.3127,44.3603,207200.0
2007-05-22 11:05:00,83.82,83.92,83.81,83.91,177100.0,44.3709,44.4238,44.3656,44.4186,177100.0
2007-05-22 11:10:00,83.9,83.91,83.72,83.74,204300.0,44.4133,44.4186,44.318,44.3286,204300.0
2007-05-22 11:15:00,83.75,83.78,83.57,83.64,226400.0,44.3339,44.3497,44.2386,44.2756,226400.0
2007-05-22 11:20:00,83.63,83.72,83.6,83.65,143600.0,44.2703,44.318,44.2545,44.2809,143600.0
2007-05-22 11:25:00,83.64,83.73,83.55,83.73,147600.0,44.2756,44.3233,44.228,44.3233,147600.0
2007-05-22 11:30:00,83.73,83.84,83.68,83.68,187400.0,44.3233,44.3815,44.2968,44.2968,187400.0
2007-05-22 11:35:00,83.69,83.82,83.68,83.77,185000.0,44.3021,44.3709,44.2968,44.3444,185000.0
2007-05-22 11:40:00,83.78,83.83,83.63,83.63,197500.0,44.3497,44.3762,44.2703,44.2703,197500.0
2007-05-22 11:45:00,83.62,83.75,83.62,83.7,135100.0,44.265,44.3339,44.265,44.3074,135100.0
2007-05-22 11:50:00,83.7,83.78,83.46,83.48,212200.0,44.3074,44.3497,44.1803,44.1909,212200.0
2007-05-22 11:55:00,83.48,83.57,83.41,83.57,253800.0,44.1909,44.2386,44.1539,44.2386,253800.0
2007-05-22 12:00:00,83.57,83.61,83.52,83.56,123000.0,44.2386,44.2597,44.2121,44.2333,123000.0
2007-05-22 12:05:00,83.56,83.58,83.5,83.51,201200.0,44.2333,44.2439,44.2015,44.2068,201200.0
2007-05-22 12:10:00,83.51,83.54,83.47,83.52,130100.0,44.2068,44.2227,44.1856,44.2121,130100.0
2007-05-22 12:15:00,83.52,83.67,83.52,83.66,168000.0,44.2121,44.2915,44.2121,44.2862,168000.0
2007-05-22 12:20:00,83.67,83.75,83.66,83.71,107200.0,44.2915,44.3339,44.2862,44.3127,107200.0
2007-05-22 12:25:00,83.71,83.79,83.66,83.66,170000.0,44.3127,44.355,44.2862,44.2862,170000.0
2007-05-22 12:30:00,83.67,83.73,83.61,83.66,158500.0,44.2915,44.3233,44.2597,44.2862,158500.0
2007-05-22 12:35:00,83.66,83.7,83.53,83.58,97200.0,44.2862,44.3074,44.2174,44.2439,97200.0
2007-05-22 12:40:00,83.58,83.62,83.54,83.61,112500.0,44.2439,44.265,44.2227,44.2597,112500.0
2007-05-22 12:45:00,83.62,83.64,83.53,83.63,100500.0,44.265,44.2756,44.2174,44.2703,100500.0
2007-05-22 12:50:00,83.64,83.72,83.64,83.69,85100.0,44.2756,44.318,44.2756,44.3021,85100.0
2007-05-22 12:55:00,83.7,83.95,83.7,83.81,330500.0,44.3074,44.4397,44.3074,44.3656,330500.0
2007-05-22 13:00:00,83.8,83.81,83.7,83.72,121000.0,44.3603,44.3656,44.3074,44.318,121000.0
2007-05-22 13:05:00,83.72,83.87,83.71,83.8,129300.0,44.318,44.3974,44.3127,44.3603,129300.0
2007-05-22 13:10:00,83.8,83.84,83.62,83.73,339600.0,44.3603,44.3815,44.265,44.3233,339600.0
2007-05-22 13:15:00,83.72,83.83,83.71,83.76,238300.0,44.318,44.3762,44.3127,44.3392,238300.0
2007-05-22 13:20:00,83.76,83.83,83.72,83.76,143100.0,44.3392,44.3762,44.318,44.3392,143100.0
2007-05-22 13:25:00,83.77,83.78,83.74,83.77,85000.0,44.3444,44.3497,44.3286,44.3444,85000.0
2007-05-22 13:30:00,83.77,83.85,83.77,83.81,127000.0,44.3444,44.3868,44.3444,44.3656,127000.0
2007-05-22 13:35:00,83.81,83.81,83.69,83.7,177300.0,44.3656,44.3656,44.3021,44.3074,177300.0
2007-05-22 13:40:00,83.71,83.71,83.58,83.65,202300.0,44.3127,44.3127,44.2439,44.2809,202300.0
2007-05-22 13:45:00,83.65,83.73,83.61,83.7,180800.0,44.2809,44.3233,44.2597,44.3074,180800.0
2007-05-22 13:50:00,83.69,83.89,83.69,83.72,239100.0,44.3021,44.408,44.3021,44.318,239100.0
2007-05-22 13:55:00,83.73,83.74,83.52,83.53,259900.0,44.3233,44.3286,44.2121,44.2174,259900.0
2007-05-22 14:00:00,83.55,83.61,83.46,83.58,215900.0,44.228,44.2597,44.1803,44.2439,215900.0
2007-05-22 14:05:00,83.57,83.62,83.47,83.51,165700.0,44.2386,44.265,44.1856,44.2068,165700.0
2007-05-22 14:10:00,83.51,83.61,83.49,83.51,119900.0,44.2068,44.2597,44.1962,44.2068,119900.0
2007-05-22 14:15:00,83.52,83.55,83.47,83.49,147000.0,44.2121,44.228,44.1856,44.1962,147000.0
2007-05-22 14:20:00,83.49,83.5,83.32,83.33,187900.0,44.1962,44.2015,44.1062,44.1115,187900.0
2007-05-22 14:25:00,83.34,83.37,83.24,83.26,381100.0,44.1168,44.1327,44.0639,44.0745,381100.0
2007-05-22 14:30:00,83.26,83.35,83.22,83.32,177300.0,44.0745,44.1221,44.0533,44.1062,177300.0
2007-05-22 14:35:00,83.32,83.33,83.04,83.08,237300.0,44.1062,44.1115,43.958,43.9792,237300.0
2007-05-22 14:40:00,83.08,83.19,83.05,83.13,185700.0,43.9792,44.0374,43.9633,44.0057,185700.0
2007-05-22 14:45:00,83.14,83.17,83.04,83.06,79600.0,44.0109,44.0268,43.958,43.9686,79600.0
2007-05-22 14:50:00,83.07,83.25,83.06,83.25,210000.0,43.9739,44.0692,43.9686,44.0692,210000.0
2007-05-22 14:55:00,83.25,83.25,83.15,83.21,136200.0,44.0692,44.0692,44.0162,44.048,136200.0
2007-05-22 15:00:00,83.2,83.39,83.15,83.16,311400.0,44.0427,44.1433,44.0162,44.0215,311400.0
2007-05-22 15:05:00,83.16,83.26,83.12,83.22,150600.0,44.0215,44.0745,44.0004,44.0533,150600.0
2007-05-22 15:10:00,83.22,83.23,82.95,82.95,276300.0,44.0533,44.0586,43.9104,43.9104,276300.0
2007-05-22 15:15:00,82.96,83.1,82.9,82.98,401700.0,43.9157,43.9898,43.8839,43.9263,401700.0
2007-05-22 15:20:00,82.98,83.08,82.94,82.96,183600.0,43.9263,43.9792,43.9051,43.9157,183600.0
2007-05-22 15:25:00,82.95,83.03,82.87,82.94,335100.0,43.9104,43.9527,43.868,43.9051,335100.0
2007-05-22 15:30:00,82.93,82.96,82.88,82.88,159700.0,43.8998,43.9157,43.8733,43.8733,159700.0
2007-05-22 15:35:00,82.87,82.91,82.8,82.87,221600.0,43.868,43.8892,43.831,43.868,221600.0
2007-05-22 15:40:00,82.87,82.99,82.85,82.91,326100.0,43.868,43.9315,43.8574,43.8892,326100.0
2007-05-22 15:45:00,82.91,82.97,82.82,82.85,233100.0,43.8892,43.921,43.8416,43.8574,233100.0
2007-05-22 15:50:00,82.84,82.87,82.81,82.84,208100.0,43.8521,43.868,43.8363,43.8521,208100.0
2007-05-22 15:55:00,82.83,82.84,82.73,82.74,437100.0,43.8468,43.8521,43.7939,43.7992,437100.0
2007-05-23 09:30:00,83.12,83.15,82.94,83.09,489800.0,44.0004,44.0162,43.9051,43.9845,489800.0
2007-05-23 09:35:00,83.08,83.18,83.01,83.09,349000.0,43.9792,44.0321,43.9421,43.9845,349000.0
2007-05-23 09:40:00,83.08,83.15,82.91,83.11,273200.0,43.9792,44.0162,43.8892,43.9951,273200.0
2007-05-23 09:45:00,83.11,83.15,82.91,82.97,231000.0,43.9951,44.0162,43.8892,43.921,231000.0
2007-05-23 09:50:00,82.97,83.02,82.83,82.84,373800.0,43.921,43.9474,43.8468,43.8521,373800.0
2007-05-23 09:55:00,82.83,83.02,82.81,82.95,232200.0,43.8468,43.9474,43.8363,43.9104,232200.0
2007-05-23 10:00:00,82.94,83.35,82.94,83.34,353800.0,43.9051,44.1221,43.9051,44.1168,353800.0
2007-05-23 10:05:00,83.34,83.4,83.24,83.32,239400.0,44.1168,44.1486,44.0639,44.1062,239400.0
2007-05-23 10:10:00,83.31,83.4,83.21,83.32,223400.0,44.1009,44.1486,44.048,44.1062,223400.0
2007-05-23 10:15:00,83.33,83.38,83.25,83.35,194200.0,44.1115,44.138,44.0692,44.1221,194200.0
2007-05-23 10:20:00,83.35,83.43,83.25,83.38,224700.0,44.1221,44.1645,44.0692,44.138,224700.0
2007-05-23 10:25:00,83.37,83.45,83.3,83.37,188600.0,44.1327,44.1751,44.0956,44.1327,188600.0
2007-05-23 10:30:00,83.38,83.42,83.05,83.06,459500.0,44.138,44.1592,43.9633,43.9686,459500.0
2007-05-23 10:35:00,83.06,83.17,83.0,83.1,321400.0,43.9686,44.0268,43.9368,43.9898,321400.0
2007-05-23 10:40:00,83.12,83.55,83.12,83.46,421200.0,44.0004,44.228,44.0004,44.1803,421200.0
2007-05-23 10:45:00,83.46,83.62,83.37,83.54,365200.0,44.1803,44.265,44.1327,44.2227,365200.0
2007-05-23 10:50:00,83.56,83.56,83.34,83.39,233900.0,44.2333,44.2333,44.1168,44.1433,233900.0
2007-05-23 10:55:00,83.38,83.55,83.37,83.45,150000.0,44.138,44.228,44.1327,44.1751,150000.0
2007-05-23 11:00:00,83.46,83.54,83.4,83.41,175700.0,44.1803,44.2227,44.1486,44.1539,175700.0
2007-05-23 11:05:00,83.42,83.49,83.38,83.45,124300.0,44.1592,44.1962,44.138,44.1751,124300.0
2007-05-23 11:10:00,83.44,83.49,83.22,83.27,230800.0,44.1698,44.1962,44.0533,44.0798,230800.0
2007-05-23 11:15:00,83.28,83.38,83.2,83.36,237600.0,44.0851,44.138,44.0427,44.1274,237600.0
2007-05-23 11:20:00,83.36,83.4,83.29,83.36,136500.0,44.1274,44.1486,44.0904,44.1274,136500.0
2007-05-23 11:25:00,83.37,83.39,83.26,83.36,135300.0,44.1327,44.1433,44.0745,44.1274,135300.0
2007-05-23 11:30:00,83.36,83.37,83.16,83.25,138300.0,44.1274,44.1327,44.0215,44.0692,138300.0
2007-05-23 11:35:00,83.26,83.38,83.25,83.31,132600.0,44.0745,44.138,44.0692,44.1009,132600.0
2007-05-23 11:40:00,83.3,83.34,83.22,83.31,144100.0,44.0956,44.1168,44.0533,44.1009,144100.0
2007-05-23 11:45:00,83.32,83.49,83.3,83.41,163600.0,44.1062,44.1962,44.0956,44.1539,163600.0
2007-05-23 11:50:00,83.41,83.41,83.22,83.23,161300.0,44.1539,44.1539,44.0533,44.0586,161300.0
2007-05-23 11:55:00,83.23,83.26,83.04,83.1,191200.0,44.0586,44.0745,43.958,43.9898,191200.0
2007-05-23 12:00:00,83.1,83.22,83.05,83.19,165700.0,43.9898,44.0533,43.9633,44.0374,165700.0
2007-05-23 12:05:00,83.19,83.32,83.16,83.26,140000.0,44.0374,44.1062,44.0215,44.0745,140000.0
2007-05-23 12:10:00,83.25,83.31,83.14,83.16,98700.0,44.0692,44.1009,44.0109,44.0215,98700.0
2007-05-23 12:15:00,83.17,83.33,83.16,83.24,115000.0,44.0268,44.1115,44.0215,44.0639,115000.0
2007-05-23 12:20:00,83.25,83.43,83.25,83.3,140300.0,44.0692,44.1645,44.0692,44.0956,140300.0
2007-05-23 12:25:00,83.31,83.39,83.25,83.3,128900.0,44.1009,44.1433,44.0692,44.0956,128900.0
2007-05-23 12:30:00,83.29,83.46,83.29,83.44,255300.0,44.0904,44.1803,44.0904,44.1698,255300.0
2007-05-23 12:35:00,83.45,83.59,83.37,83.42,510100.0,44.1751,44.2492,44.1327,44.1592,510100.0
2007-05-23 12:40:00,83.41,83.44,83.33,83.33,147500.0,44.1539,44.1698,44.1115,44.1115,147500.0
2007-05-23 12:45:00,83.35,83.37,83.25,83.32,264700.0,44.1221,44.1327,44.0692,44.1062,264700.0
2007-05-23 12:50:00,83.31,83.36,83.29,83.3,120500.0,44.1009,44.1274,44.0904,44.0956,120500.0
2007-05-23 12:55:00,83.29,83.3,83.25,83.28,101800.0,44.0904,44.0956,44.0692,44.0851,101800.0
2007-05-23 13:00:00,83.26,83.27,83.14,83.24,188500.0,44.0745,44.0798,44.0109,44.0639,188500.0
2007-05-23 13:05:00,83.24,83.39,83.21,83.31,203000.0,44.0639,44.1433,44.048,44.1009,203000.0
2007-05-23 13:10:00,83.32,83.36,83.27,83.36,107200.0,44.1062,44.1274,44.0798,44.1274,107200.0
2007-05-23 13:15:00,83.36,83.36,83.25,83.28,96100.0,44.1274,44.1274,44.0692,44.0851,96100.0
2007-05-23 13:20:00,83.27,83.3,83.17,83.3,165500.0,44.0798,44.0956,44.0268,44.0956,165500.0
2007-05-23 13:25:00,83.29,83.29,83.21,83.24,93000.0,44.0904,44.0904,44.048,44.0639,93000.0
2007-05-23 13:30:00,83.25,83.35,83.23,83.31,86800.0,44.0692,44.1221,44.0586,44.1009,86800.0
2007-05-23 13:35:00,83.32,83.45,83.32,83.36,162200.0,44.1062,44.1751,44.1062,44.1274,162200.0
2007-05-23 13:40:00,83.37,83.4,83.27,83.27,110700.0,44.1327,44.1486,44.0798,44.0798,110700.0
2007-05-23 13:45:00,83.28,83.34,83.24,83.28,99200.0,44.0851,44.1168,44.0639,44.0851,99200.0
2007-05-23 13:50:00,83.28,83.36,83.26,83.32,83800.0,44.0851,44.1274,44.0745,44.1062,83800.0
2007-05-23 13:55:00,83.32,83.36,83.12,83.22,143700.0,44.1062,44.1274,44.0004,44.0533,143700.0
2007-05-23 14:00:00,83.22,83.27,83.06,83.14,233500.0,44.0533,44.0798,43.9686,44.0109,233500.0
2007-05-23 14:05:00,83.14,83.23,83.06,83.15,278400.0,44.0109,44.0586,43.9686,44.0162,278400.0
2007-05-23 14:10:00,83.15,83.22,83.06,83.11,180400.0,44.0162,44.0533,43.9686,43.9951,180400.0
2007-05-23 14:15:00,83.1,83.18,82.95,82.97,243800.0,43.9898,44.0321,43.9104,43.921,243800.0
2007-05-23 14:20:00,82.97,83.0,82.84,82.92,269200.0,43.921,43.9368,43.8521,43.8945,269200.0
2007-05-23 14:25:00,82.93,83.06,82.81,82.88,521500.0,43.8998,43.9686,43.8363,43.8733,521500.0
2007-05-23 14:30:00,82.88,82.96,82.78,82.84,386600.0,43.8733,43.9157,43.8204,43.8521,386600.0
2007-05-23 14:35:00,82.85,82.89,82.75,82.79,179300.0,43.8574,43.8786,43.8045,43.8257,179300.0
2007-05-23 14:40:00,82.78,82.83,82.7,82.7,187800.0,43.8204,43.8468,43.778,43.778,187800.0
2007-05-23 14:45:00,82.71,82.94,82.69,82.78,291000.0,43.7833,43.9051,43.7727,43.8204,291000.0
2007-05-23 14:50:00,82.77,82.89,82.77,82.81,139800.0,43.8151,43.8786,43.8151,43.8363,139800.0
2007-05-23 14:55:00,82.83,83.03,82.83,82.93,182200.0,43.8468,43.9527,43.8468,43.8998,182200.0
2007-05-23 15:00:00,82.94,82.96,82.87,82.9,132500.0,43.9051,43.9157,43.868,43.8839,132500.0
2007-05-23 15:05:00,82.9,82.95,82.83,82.84,129500.0,43.8839,43.9104,43.8468,43.8521,129500.0
2007-05-23 15:10:00,82.84,82.84,82.7,82.82,198600.0,43.8521,43.8521,43.778,43.8416,198600.0
2007-05-23 15:15:00,82.82,82.97,82.78,82.96,156200.0,43.8416,43.921,43.8204,43.9157,156200.0
2007-05-23 15:20:00,82.96,83.07,82.86,83.04,169600.0,43.9157,43.9739,43.8627,43.958,169600.0
2007-05-23 15:25:00,83.04,83.07,82.91,82.91,220000.0,43.958,43.9739,43.8892,43.8892,220000.0
2007-05-23 15:30:00,82.91,82.98,82.77,82.84,261900.0,43.8892,43.9263,43.8151,43.8521,261900.0
2007-05-23 15:35:00,82.84,82.93,82.82,82.88,182200.0,43.8521,43.8998,43.8416,43.8733,182200.0
2007-05-23 15:40:00,82.88,82.92,82.81,82.88,245600.0,43.8733,43.8945,43.8363,43.8733,245600.0
2007-05-23 15:45:00,82.88,82.92,82.77,82.86,262500.0,43.8733,43.8945,43.8151,43.8627,262500.0
2007-05-23 15:50:00,82.85,82.99,82.8,82.99,468200.0,43.8574,43.9315,43.831,43.9315,468200.0
2007-05-23 15:55:00,82.98,83.03,82.9,82.94,710300.0,43.9263,43.9527,43.8839,43.9051,710300.0
2007-05-24 09:30:00,83.18,83.43,83.09,83.39,629000.0,44.0321,44.1645,43.9845,44.1433,629000.0
2007-05-24 09:35:00,83.38,83.46,83.2,83.22,279300.0,44.138,44.1803,44.0427,44.0533,279300.0
2007-05-24 09:40:00,83.22,83.45,83.12,83.45,292800.0,44.0533,44.1751,44.0004,44.1751,292800.0
2007-05-24 09:45:00,83.44,83.47,83.36,83.4,211100.0,44.1698,44.1856,44.1274,44.1486,211100.0
2007-05-24 09:50:00,83.4,83.64,83.39,83.59,337900.0,44.1486,44.2756,44.1433,44.2492,337900.0
2007-05-24 09:55:00,83.59,83.63,83.36,83.45,337800.0,44.2492,44.2703,44.1274,44.1751,337800.0
2007-05-24 10:00:00,83.45,83.8,83.43,83.79,594200.0,44.1751,44.3603,44.1645,44.355,594200.0
2007-05-24 10:05:00,83.78,83.84,83.52,83.56,413600.0,44.3497,44.3815,44.2121,44.2333,413600.0
2007-05-24 10:10:00,83.56,83.75,83.42,83.44,425200.0,44.2333,44.3339,44.1592,44.1698,425200.0
2007-05-24 10:15:00,83.44,83.52,83.44,83.45,180700.0,44.1698,44.2121,44.1698,44.1751,180700.0
2007-05-24 10:20:00,83.45,83.48,83.38,83.44,263700.0,44.1751,44.1909,44.138,44.1698,263700.0
2007-05-24 10:25:00,83.43,83.52,83.38,83.46,249800.0,44.1645,44.2121,44.138,44.1803,249800.0
2007-05-24 10:30:00,83.46,83.55,83.35,83.42,409900.0,44.1803,44.228,44.1221,44.1592,409900.0
2007-05-24 10:35:00,83.42,83.55,83.31,83.31,266300.0,44.1592,44.228,44.1009,44.1009,266300.0
2007-05-24 10:40:00,83.3,83.39,83.13,83.15,321500.0,44.0956,44.1433,44.0057,44.0162,321500.0
2007-05-24 10:45:00,83.14,83.29,83.05,83.29,304800.0,44.0109,44.0904,43.9633,44.0904,304800.0
2007-05-24 10:50:00,83.29,83.3,83.0,83.03,351600.0,44.0904,44.0956,43.9368,43.9527,351600.0
2007-05-24 10:55:00,83.01,83.05,82.73,83.0,538600.0,43.9421,43.9633,43.7939,43.9368,538600.0
2007-05-24 11:00:00,83.0,83.14,82.85,83.05,496500.0,43.9368,44.0109,43.8574,43.9633,496500.0
2007-05-24 11:05:00,83.06,83.19,82.94,83.17,345100.0,43.9686,44.0374,43.9051,44.0268,345100.0
2007-05-24 11:10:00,83.17,83.22,83.12,83.13,202400.0,44.0268,44.0533,44.0004,44.0057,202400.0
2007-05-24 11:15:00,83.13,83.23,82.94,83.0,234800.0,44.0057,44.0586,43.9051,43.9368,234800.0
2007-05-24 11:20:00,82.99,83.12,82.95,83.07,200700.0,43.9315,44.0004,43.9104,43.9739,200700.0
2007-05-24 11:25:00,83.08,83.18,82.9,82.98,215300.0,43.9792,44.0321,43.8839,43.9263,215300.0
2007-05-24 11:30:00,82.99,83.14,82.89,83.12,285400.0,43.9315,44.0109,43.8786,44.0004,285400.0
2007-05-24 11:35:00,83.13,83.14,82.91,82.92,187300.0,44.0057,44.0109,43.8892,43.8945,187300.0
2007-05-24 11:40:00,82.93,82.93,82.81,82.88,299600.0,43.8998,43.8998,43.8363,43.8733,299600.0
2007-05-24 11:45:00,82.87,82.95,82.83,82.92,225900.0,43.868,43.9104,43.8468,43.8945,225900.0
2007-05-24 11:50:00,82.92,83.06,82.92,82.94,206900.0,43.8945,43.9686,43.8945,43.9051,206900.0
2007-05-24 11:55:00,82.94,83.1,82.92,83.04,123700.0,43.9051,43.9898,43.8945,43.958,123700.0
2007-05-24 12:00:00,83.06,83.09,82.96,82.99,114600.0,43.9686,43.9845,43.9157,43.9315,114600.0
2007-05-24 12:05:00,82.99,83.03,82.9,82.98,150800.0,43.9315,43.9527,43.8839,43.9263,150800.0
2007-05-24 12:10:00,82.98,83.01,82.89,82.89,162700.0,43.9263,43.9421,43.8786,43.8786,162700.0
2007-05-24 12:15:00,82.9,83.0,82.81,82.81,128600.0,43.8839,43.9368,43.8363,43.8363,128600.0
2007-05-24 12:20:00,82.81,82.9,82.71,82.83,254900.0,43.8363,43.8839,43.7833,43.8468,254900.0
2007-05-24 12:25:00,82.83,82.88,82.72,82.76,201300.0,43.8468,43.8733,43.7886,43.8098,201300.0
2007-05-24 12:30:00,82.76,82.85,82.5,82.57,304600.0,43.8098,43.8574,43.6722,43.7092,304600.0
2007-05-24 12:35:00,82.57,83.25,82.42,82.51,233500.0,43.7092,44.0692,43.6298,43.6775,233500.0
2007-05-24 12:40:00,82.52,82.57,82.37,82.45,230200.0,43.6827,43.7092,43.6033,43.6457,230200.0
2007-05-24 12:45:00,82.45,82.69,82.41,82.54,248800.0,43.6457,43.7727,43.6245,43.6933,248800.0
2007-05-24 12:50:00,82.54,82.72,82.52,82.64,144500.0,43.6933,43.7886,43.6827,43.7463,144500.0
2007-05-24 12:55:00,82.65,82.78,82.58,82.58,206500.0,43.7516,43.8204,43.7145,43.7145,206500.0
2007-05-24 13:00:00,82.59,82.59,82.46,82.5,142300.0,43.7198,43.7198,43.651,43.6722,142300.0
2007-05-24 13:05:00,82.51,82.55,82.39,82.4,93800.0,43.6775,43.6986,43.6139,43.6192,93800.0
2007-05-24 13:10:00,82.41,82.62,82.41,82.47,139100.0,43.6245,43.7357,43.6245,43.6563,139100.0
2007-05-24 13:15:00,82.47,82.62,82.46,82.52,117100.0,43.6563,43.7357,43.651,43.6827,117100.0
2007-05-24 13:20:00,82.52,82.64,82.44,82.56,174500.0,43.6827,43.7463,43.6404,43.7039,174500.0
2007-05-24 13:25:00,82.56,82.59,82.51,82.58,84700.0,43.7039,43.7198,43.6775,43.7145,84700.0
2007-05-24 13:30:00,82.57,82.59,82.5,82.53,206100.0,43.7092,43.7198,43.6722,43.688,206100.0
2007-05-24 13:35:00,82.53,82.61,82.41,82.47,172200.0,43.688,43.7304,43.6245,43.6563,172200.0
2007-05-24 13:40:00,82.47,82.53,82.43,82.49,154100.0,43.6563,43.688,43.6351,43.6669,154100.0
2007-05-24 13:45:00,82.5,82.62,82.48,82.5,131100.0,43.6722,43.7357,43.6616,43.6722,131100.0
2007-05-24 13:50:00,82.51,82.53,82.44,82.48,231300.0,43.6775,43.688,43.6404,43.6616,231300.0
2007-05-24 13:55:00,82.49,82.49,82.4,82.42,197600.0,43.6669,43.6669,43.6192,43.6298,197600.0
2007-05-24 14:00:00,82.44,82.5,82.31,82.32,126400.0,43.6404,43.6722,43.5716,43.5769,126400.0
2007-05-24 14:05:00,82.33,82.4,82.28,82.34,218800.0,43.5822,43.6192,43.5557,43.5875,218800.0
2007-05-24 14:10:00,82.34,82.47,82.11,82.16,276000.0,43.5875,43.6563,43.4657,43.4922,276000.0
2007-05-24 14:15:00,82.17,82.27,82.15,82.26,155400.0,43.4975,43.5504,43.4869,43.5451,155400.0
2007-05-24 14:20:00,82.24,82.46,82.24,82.36,241600.0,43.5345,43.651,43.5345,43.598,241600.0
2007-05-24 14:25:00,82.36,82.45,82.34,82.37,160400.0,43.598,43.6457,43.5875,43.6033,160400.0
2007-05-24 14:30:00,82.36,82.4,82.26,82.27,212800.0,43.598,43.6192,43.5451,43.5504,212800.0
2007-05-24 14:35:00,82.27,82.28,82.05,82.11,287500.0,43.5504,43.5557,43.4339,43.4657,287500.0
2007-05-24 14:40:00,82.11,82.23,82.07,82.21,190300.0,43.4657,43.5292,43.4445,43.5186,190300.0
2007-05-24 14:45:00,82.21,82.27,82.07,82.12,188800.0,43.5186,43.5504,43.4445,43.471,188800.0
2007-05-24 14:50:00,82.12,82.26,82.08,82.15,342500.0,43.471,43.5451,43.4498,43.4869,342500.0
2007-05-24 14:55:00,82.15,82.22,82.05,82.05,297100.0,43.4869,43.5239,43.4339,43.4339,297100.0
2007-05-24 15:00:00,82.06,82.19,82.03,82.13,428800.0,43.4392,43.5081,43.4234,43.4763,428800.0
2007-05-24 15:05:00,82.13,82.28,82.08,82.23,314100.0,43.4763,43.5557,43.4498,43.5292,314100.0
2007-05-24 15:10:00,82.22,82.26,82.08,82.17,280600.0,43.5239,43.5451,43.4498,43.4975,280600.0
2007-05-24 15:15:00,82.18,82.19,82.03,82.06,176300.0,43.5028,43.5081,43.4234,43.4392,176300.0
2007-05-24 15:20:00,82.07,82.12,82.01,82.09,172300.0,43.4445,43.471,43.4128,43.4551,172300.0
2007-05-24 15:25:00,82.09,82.13,81.91,82.08,295600.0,43.4551,43.4763,43.3598,43.4498,295600.0
2007-05-24 15:30:00,82.08,82.14,81.99,82.02,209800.0,43.4498,43.4816,43.4022,43.4181,209800.0
2007-05-24 15:35:00,82.02,82.03,81.89,81.89,255400.0,43.4181,43.4234,43.3492,43.3492,255400.0
2007-05-24 15:40:00,81.89,82.06,81.89,82.05,203500.0,43.3492,43.4392,43.3492,43.4339,203500.0
2007-05-24 15:45:00,82.05,82.13,82.02,82.13,213100.0,43.4339,43.4763,43.4181,43.4763,213100.0
2007-05-24 15:50:00,82.13,82.14,82.06,82.07,282900.0,43.4763,43.4816,43.4392,43.4445,282900.0
2007-05-24 15:55:00,82.07,82.33,82.06,82.28,540300.0,43.4445,43.5822,43.4392,43.5557,540300.0
2007-05-25 09:30:00,82.66,83.14,82.66,83.09,471100.0,43.7569,44.0109,43.7569,43.9845,471100.0
2007-05-25 09:35:00,83.09,83.18,83.0,83.09,442400.0,43.9845,44.0321,43.9368,43.9845,442400.0
2007-05-25 09:40:00,83.1,83.13,83.02,83.09,227500.0,43.9898,44.0057,43.9474,43.9845,227500.0
2007-05-25 09:45:00,83.1,83.1,82.95,83.0,191600.0,43.9898,43.9898,43.9104,43.9368,191600.0
2007-05-25 09:50:00,83.0,83.05,82.89,82.93,297500.0,43.9368,43.9633,43.8786,43.8998,297500.0
2007-05-25 09:55:00,82.93,82.95,82.87,82.93,121500.0,43.8998,43.9104,43.868,43.8998,121500.0
2007-05-25 10:00:00,82.93,82.98,82.79,82.89,316800.0,43.8998,43.9263,43.8257,43.8786,316800.0
2007-05-25 10:05:00,82.88,83.07,82.85,83.05,260000.0,43.8733,43.9739,43.8574,43.9633,260000.0
2007-05-25 10:10:00,83.05,83.17,83.05,83.09,266700.0,43.9633,44.0268,43.9633,43.9845,266700.0
2007-05-25 10:15:00,83.08,83.17,83.08,83.11,167900.0,43.9792,44.0268,43.9792,43.9951,167900.0
2007-05-25 10:20:00,83.11,83.13,83.06,83.09,154700.0,43.9951,44.0057,43.9686,43.9845,154700.0
2007-05-25 10:25:00,83.09,83.25,83.09,83.2,216700.0,43.9845,44.0692,43.9845,44.0427,216700.0
2007-05-25 10:30:00,83.2,83.33,83.2,83.25,181500.0,44.0427,44.1115,44.0427,44.0692,181500.0
2007-05-25 10:35:00,83.24,83.35,83.19,83.34,311400.0,44.0639,44.1221,44.0374,44.1168,311400.0
2007-05-25 10:40:00,83.34,83.4,83.28,83.4,333400.0,44.1168,44.1486,44.0851,44.1486,333400.0
2007-05-25 10:45:00,83.38,83.39,83.26,83.3,238700.0,44.138,44.1433,44.0745,44.0956,238700.0
2007-05-25 10:50:00,83.3,83.33,83.24,83.26,206700.0,44.0956,44.1115,44.0639,44.0745,206700.0
2007-05-25 10:55:00,83.25,83.26,83.15,83.19,138300.0,44.0692,44.0745,44.0162,44.0374,138300.0
2007-05-25 11:00:00,83.2,83.24,83.13,83.13,204400.0,44.0427,44.0639,44.0057,44.0057,204400.0
2007-05-25 11:05:00,83.13,83.14,82.95,82.98,372700.0,44.0057,44.0109,43.9104,43.9263,372700.0
2007-05-25 11:10:00,82.97,83.06,82.92,82.99,209700.0,43.921,43.9686,43.8945,43.9315,209700.0
2007-05-25 11:15:00,82.99,83.03,82.97,83.01,227900.0,43.9315,43.9527,43.921,43.9421,227900.0
2007-05-25 11:20:00,83.01,83.03,82.85,82.86,181700.0,43.9421,43.9527,43.8574,43.8627,181700.0
2007-05-25 11:25:00,82.86,82.96,82.83,82.93,143400.0,43.8627,43.9157,43.8468,43.8998,143400.0
2007-05-25 11:30:00,82.94,83.0,82.93,82.98,200700.0,43.9051,43.9368,43.8998,43.9263,200700.0
2007-05-25 11:35:00,82.99,83.25,82.97,83.21,248200.0,43.9315,44.0692,43.921,44.048,248200.0
2007-05-25 11:40:00,83.21,83.22,83.1,83.11,98000.0,44.048,44.0533,43.9898,43.9951,98000.0
2007-05-25 11:45:00,83.12,83.14,83.08,83.12,108200.0,44.0004,44.0109,43.9792,44.0004,108200.0
2007-05-25 11:50:00,83.13,83.19,83.05,83.06,111300.0,44.0057,44.0374,43.9633,43.9686,111300.0
2007-05-25 11:55:00,83.05,83.12,83.01,83.11,106600.0,43.9633,44.0004,43.9421,43.9951,106600.0
2007-05-25 12:00:00,83.1,83.11,82.92,82.94,208800.0,43.9898,43.9951,43.8945,43.9051,208800.0
2007-05-25 12:05:00,82.93,83.02,82.89,82.97,156400.0,43.8998,43.9474,43.8786,43.921,156400.0
2007-05-25 12:10:00,82.97,82.98,82.79,82.93,265100.0,43.921,43.9263,43.8257,43.8998,265100.0
2007-05-25 12:15:00,82.94,82.98,82.88,82.97,116900.0,43.9051,43.9263,43.8733,43.921,116900.0
2007-05-25 12:20:00,82.97,83.06,82.96,83.01,143300.0,43.921,43.9686,43.9157,43.9421,143300.0
2007-05-25 12:25:00,83.01,83.04,82.83,82.88,182300.0,43.9421,43.958,43.8468,43.8733,182300.0
2007-05-25 12:30:00,82.88,83.02,82.87,83.01,139200.0,43.8733,43.9474,43.868,43.9421,139200.0
2007-05-25 12:35:00,83.02,83.14,82.97,83.13,142000.0,43.9474,44.0109,43.921,44.0057,142000.0
2007-05-25 12:40:00,83.12,83.13,83.01,83.03,122800.0,44.0004,44.0057,43.9421,43.9527,122800.0
2007-05-25 12:45:00,83.03,83.04,82.99,82.99,60000.0,43.9527,43.958,43.9315,43.9315,60000.0
2007-05-25 12:50:00,83.0,83.05,82.98,83.05,80200.0,43.9368,43.9633,43.9263,43.9633,80200.0
2007-05-25 12:55:00,83.05,83.16,83.05,83.06,105600.0,43.9633,44.0215,43.9633,43.9686,105600.0
2007-05-25 13:00:00,83.06,83.24,83.06,83.23,113400.0,43.9686,44.0639,43.9686,44.0586,113400.0
2007-05-25 13:05:00,83.24,83.25,83.16,83.18,96000.0,44.0639,44.0692,44.0215,44.0321,96000.0
2007-05-25 13:10:00,83.17,83.3,83.17,83.27,170600.0,44.0268,44.0956,44.0268,44.0798,170600.0
2007-05-25 13:15:00,83.28,83.37,83.26,83.32,105400.0,44.0851,44.1327,44.0745,44.1062,105400.0
2007-05-25 13:20:00,83.32,83.33,83.25,83.31,127000.0,44.1062,44.1115,44.0692,44.1009,127000.0
2007-05-25 13:25:00,83.31,83.34,83.29,83.34,69800.0,44.1009,44.1168,44.0904,44.1168,69800.0
2007-05-25 13:30:00,83.34,83.35,83.28,83.3,80000.0,44.1168,44.1221,44.0851,44.0956,80000.0
2007-05-25 13:35:00,83.3,83.33,83.25,83.26,91900.0,44.0956,44.1115,44.0692,44.0745,91900.0
2007-05-25 13:40:00,83.26,83.32,83.26,83.29,125100.0,44.0745,44.1062,44.0745,44.0904,125100.0
2007-05-25 13:45:00,83.28,83.28,83.23,83.28,97200.0,44.0851,44.0851,44.0586,44.0851,97200.0
2007-05-25 13:50:00,83.27,83.28,83.22,83.28,97100.0,44.0798,44.0851,44.0533,44.0851,97100.0
2007-05-25 13:55:00,83.27,83.28,83.24,83.28,95300.0,44.0798,44.0851,44.0639,44.0851,95300.0
2007-05-25 14:00:00,83.27,83.44,83.27,83.42,252200.0,44.0798,44.1698,44.0798,44.1592,252200.0
2007-05-25 14:05:00,83.42,83.42,83.28,83.35,193900.0,44.1592,44.1592,44.0851,44.1221,193900.0
2007-05-25 14:10:00,83.35,83.48,83.32,83.4,145300.0,44.1221,44.1909,44.1062,44.1486,145300.0
2007-05-25 14:15:00,83.4,83.42,83.32,83.4,146900.0,44.1486,44.1592,44.1062,44.1486,146900.0
2007-05-25 14:20:00,83.4,83.44,83.4,83.43,121900.0,44.1486,44.1698,44.1486,44.1645,121900.0
2007-05-25 14:25:00,83.42,83.47,83.3,83.35,150500.0,44.1592,44.1856,44.0956,44.1221,150500.0
2007-05-25 14:30:00,83.35,83.44,83.32,83.41,134300.0,44.1221,44.1698,44.1062,44.1539,134300.0
2007-05-25 14:35:00,83.41,83.49,83.39,83.4,173100.0,44.1539,44.1962,44.1433,44.1486,173100.0
2007-05-25 14:40:00,83.41,83.57,83.39,83.56,219400.0,44.1539,44.2386,44.1433,44.2333,219400.0
2007-05-25 14:45:00,83.56,83.58,83.51,83.53,104400.0,44.2333,44.2439,44.2068,44.2174,104400.0
2007-05-25 14:50:00,83.53,83.6,83.48,83.52,200600.0,44.2174,44.2545,44.1909,44.2121,200600.0
2007-05-25 14:55:00,83.52,83.63,83.51,83.56,136100.0,44.2121,44.2703,44.2068,44.2333,136100.0
2007-05-25 15:00:00,83.55,83.6,83.53,83.57,95300.0,44.228,44.2545,44.2174,44.2386,95300.0
2007-05-25 15:05:00,83.57,83.65,83.55,83.65,134300.0,44.2386,44.2809,44.228,44.2809,134300.0
2007-05-25 15:10:00,83.65,83.68,83.48,83.51,233000.0,44.2809,44.2968,44.1909,44.2068,233000.0
2007-05-25 15:15:00,83.51,83.55,83.46,83.47,142800.0,44.2068,44.228,44.1803,44.1856,142800.0
2007-05-25 15:20:00,83.48,83.48,83.35,83.43,194000.0,44.1909,44.1909,44.1221,44.1645,194000.0
2007-05-25 15:25:00,83.43,83.48,83.42,83.44,163100.0,44.1645,44.1909,44.1592,44.1698,163100.0
2007-05-25 15:30:00,83.43,83.57,83.43,83.53,235000.0,44.1645,44.2386,44.1645,44.2174,235000.0
2007-05-25 15:35:00,83.53,83.59,83.51,83.56,191600.0,44.2174,44.2492,44.2068,44.2333,191600.0
2007-05-25 15:40:00,83.56,83.56,83.43,83.45,227800.0,44.2333,44.2333,44.1645,44.1751,227800.0
2007-05-25 15:45:00,83.44,83.51,83.4,83.51,266800.0,44.1698,44.2068,44.1486,44.2068,266800.0
2007-05-25 15:50:00,83.5,83.61,83.47,83.49,470400.0,44.2015,44.2597,44.1856,44.1962,470400.0
2007-05-25 15:55:00,83.49,83.58,83.48,83.56,426400.0,44.1962,44.2439,44.1909,44.2333,426400.0
2007-05-29 09:30:00,83.27,83.29,83.06,83.13,452200.0,44.0798,44.0904,43.9686,44.0057,452200.0
2007-05-29 09:35:00,83.13,83.19,82.95,83.06,354600.0,44.0057,44.0374,43.9104,43.9686,354600.0
2007-05-29 09:40:00,83.05,83.06,82.89,82.95,328000.0,43.9633,43.9686,43.8786,43.9104,328000.0
2007-05-29 09:45:00,82.95,83.14,82.89,83.13,330400.0,43.9104,44.0109,43.8786,44.0057,330400.0
2007-05-29 09:50:00,83.12,83.12,82.98,82.98,257800.0,44.0004,44.0004,43.9263,43.9263,257800.0
2007-05-29 09:55:00,82.97,83.19,82.97,83.17,271800.0,43.921,44.0374,43.921,44.0268,271800.0
2007-05-29 10:00:00,83.17,83.25,83.01,83.05,323400.0,44.0268,44.0692,43.9421,43.9633,323400.0
2007-05-29 10:05:00,83.03,83.11,82.83,82.97,353400.0,43.9527,43.9951,43.8468,43.921,353400.0
2007-05-29 10:10:00,82.97,82.97,82.83,82.94,335100.0,43.921,43.921,43.8468,43.9051,335100.0
2007-05-29 10:15:00,82.93,82.95,82.85,82.89,224400.0,43.8998,43.9104,43.8574,43.8786,224400.0
2007-05-29 10:20:00,82.89,82.92,82.81,82.87,207900.0,43.8786,43.8945,43.8363,43.868,207900.0
2007-05-29 10:25:00,82.86,82.91,82.81,82.84,233200.0,43.8627,43.8892,43.8363,43.8521,233200.0
2007-05-29 10:30:00,82.83,82.9,82.81,82.84,270200.0,43.8468,43.8839,43.8363,43.8521,270200.0
2007-05-29 10:35:00,82.84,82.9,82.77,82.89,246900.0,43.8521,43.8839,43.8151,43.8786,246900.0
2007-05-29 10:40:00,82.89,83.0,82.87,82.9,186500.0,43.8786,43.9368,43.868,43.8839,186500.0
2007-05-29 10:45:00,82.9,83.1,82.89,83.08,177700.0,43.8839,43.9898,43.8786,43.9792,177700.0
2007-05-29 10:50:00,83.07,83.21,83.04,83.09,227000.0,43.9739,44.048,43.958,43.9845,227000.0
2007-05-29 10:55:00,83.09,83.09,82.91,82.98,185500.0,43.9845,43.9845,43.8892,43.9263,185500.0
2007-05-29 11:00:00,82.98,82.99,82.87,82.95,149600.0,43.9263,43.9315,43.868,43.9104,149600.0
2007-05-29 11:05:00,82.97,82.97,82.82,82.85,111900.0,43.921,43.921,43.8416,43.8574,111900.0
2007-05-29 11:10:00,82.85,82.97,82.84,82.88,148200.0,43.8574,43.921,43.8521,43.8733,148200.0
2007-05-29 11:15:00,82.87,82.93,82.83,82.88,111400.0,43.868,43.8998,43.8468,43.8733,111400.0
2007-05-29 11:20:00,82.89,82.95,82.81,82.9,154300.0,43.8786,43.9104,43.8363,43.8839,154300.0
2007-05-29 11:25:00,82.91,82.96,82.86,82.88,172800.0,43.8892,43.9157,43.8627,43.8733,172800.0
2007-05-29 11:30:00,82.88,82.94,82.82,82.89,239400.0,43.8733,43.9051,43.8416,43.8786,239400.0
2007-05-29 11:35:00,82.88,82.9,82.75,82.82,168800.0,43.8733,43.8839,43.8045,43.8416,168800.0
2007-05-29 11:40:00,82.81,82.83,82.75,82.76,164900.0,43.8363,43.8468,43.8045,43.8098,164900.0
2007-05-29 11:45:00,82.76,82.8,82.7,82.73,176200.0,43.8098,43.831,43.778,43.7939,176200.0
2007-05-29 11:50:00,82.72,82.76,82.66,82.68,182600.0,43.7886,43.8098,43.7569,43.7674,182600.0
2007-05-29 11:55:00,82.68,82.72,82.51,82.53,233700.0,43.7674,43.7886,43.6775,43.688,233700.0
2007-05-29 12:00:00,82.52,82.59,82.5,82.54,219800.0,43.6827,43.7198,43.6722,43.6933,219800.0
2007-05-29 12:05:00,82.54,82.65,82.54,82.58,124400.0,43.6933,43.7516,43.6933,43.7145,124400.0
2007-05-29 12:10:00,82.58,82.65,82.5,82.5,143800.0,43.7145,43.7516,43.6722,43.6722,143800.0
2007-05-29 12:15:00,82.51,82.54,82.44,82.5,183600.0,43.6775,43.6933,43.6404,43.6722,183600.0
2007-05-29 12:20:00,82.5,82.53,82.42,82.44,123800.0,43.6722,43.688,43.6298,43.6404,123800.0
2007-05-29 12:25:00,82.44,82.49,82.35,82.36,123200.0,43.6404,43.6669,43.5928,43.598,123200.0
2007-05-29 12:30:00,82.36,82.47,82.31,82.44,234300.0,43.598,43.6563,43.5716,43.6404,234300.0
2007-05-29 12:35:00,82.43,82.47,82.41,82.42,142800.0,43.6351,43.6563,43.6245,43.6298,142800.0
2007-05-29 12:40:00,82.42,82.54,82.42,82.51,142100.0,43.6298,43.6933,43.6298,43.6775,142100.0
2007-05-29 12:45:00,82.52,82.62,82.49,82.58,150000.0,43.6827,43.7357,43.6669,43.7145,150000.0
2007-05-29 12:50:00,82.58,82.7,82.58,82.69,210600.0,43.7145,43.778,43.7145,43.7727,210600.0
2007-05-29 12:55:00,82.68,82.72,82.61,82.68,138600.0,43.7674,43.7886,43.7304,43.7674,138600.0
2007-05-29 13:00:00,82.67,82.71,82.61,82.62,154200.0,43.7621,43.7833,43.7304,43.7357,154200.0
2007-05-29 13:05:00,82.62,82.68,82.59,82.67,101800.0,43.7357,43.7674,43.7198,43.7621,101800.0
2007-05-29 13:10:00,82.66,82.68,82.59,82.61,97000.0,43.7569,43.7674,43.7198,43.7304,97000.0
2007-05-29 13:15:00,82.61,82.62,82.41,82.47,160100.0,43.7304,43.7357,43.6245,43.6563,160100.0
2007-05-29 13:20:00,82.47,82.49,82.27,82.27,274300.0,43.6563,43.6669,43.5504,43.5504,274300.0
2007-05-29 13:25:00,82.28,82.32,82.21,82.32,236600.0,43.5557,43.5769,43.5186,43.5769,236600.0
2007-05-29 13:30:00,82.32,82.33,82.21,82.24,112800.0,43.5769,43.5822,43.5186,43.5345,112800.0
2007-05-29 13:35:00,82.23,82.27,82.07,82.12,233800.0,43.5292,43.5504,43.4445,43.471,233800.0
2007-05-29 13:40:00,82.12,82.12,82.05,82.05,215900.0,43.471,43.471,43.4339,43.4339,215900.0
2007-05-29 13:45:00,82.05,82.07,82.0,82.02,146800.0,43.4339,43.4445,43.4075,43.4181,146800.0
2007-05-29 13:50:00,82.01,82.17,81.96,82.08,208100.0,43.4128,43.4975,43.3863,43.4498,208100.0
2007-05-29 13:55:00,82.06,82.19,82.06,82.17,185800.0,43.4392,43.5081,43.4392,43.4975,185800.0
2007-05-29 14:00:00,82.17,82.22,82.08,82.19,165500.0,43.4975,43.5239,43.4498,43.5081,165500.0
2007-05-29 14:05:00,82.18,82.25,82.15,82.21,195600.0,43.5028,43.5398,43.4869,43.5186,195600.0
2007-05-29 14:10:00,82.21,82.22,82.07,82.11,174300.0,43.5186,43.5239,43.4445,43.4657,174300.0
2007-05-29 14:15:00,82.11,82.11,81.96,82.03,225200.0,43.4657,43.4657,43.3863,43.4234,225200.0
2007-05-29 14:20:00,82.05,82.09,82.0,82.01,155700.0,43.4339,43.4551,43.4075,43.4128,155700.0
2007-05-29 14:25:00,82.0,82.06,81.94,82.03,245600.0,43.4075,43.4392,43.3757,43.4234,245600.0
2007-05-29 14:30:00,82.02,82.05,81.91,81.99,170300.0,43.4181,43.4339,43.3598,43.4022,170300.0
2007-05-29 14:35:00,81.98,82.08,81.97,82.03,253700.0,43.3969,43.4498,43.3916,43.4234,253700.0
2007-05-29 14:40:00,82.03,82.27,82.03,82.26,318900.0,43.4234,43.5504,43.4234,43.5451,318900.0
2007-05-29 14:45:00,82.26,82.32,82.1,82.2,455700.0,43.5451,43.5769,43.4604,43.5134,455700.0
2007-05-29 14:50:00,82.2,82.2,82.12,82.12,141200.0,43.5134,43.5134,43.471,43.471,141200.0
2007-05-29 14:55:00,82.12,82.21,82.1,82.18,193900.0,43.471,43.5186,43.4604,43.5028,193900.0
2007-05-29 15:00:00,82.18,82.24,82.16,82.2,207600.0,43.5028,43.5345,43.4922,43.5134,207600.0
2007-05-29 15:05:00,82.2,82.22,82.1,82.12,255100.0,43.5134,43.5239,43.4604,43.471,255100.0
2007-05-29 15:10:00,82.12,82.25,82.06,82.24,357700.0,43.471,43.5398,43.4392,43.5345,357700.0
2007-05-29 15:15:00,82.24,82.42,82.22,82.4,358600.0,43.5345,43.6298,43.5239,43.6192,358600.0
2007-05-29 15:20:00,82.39,82.42,82.3,82.39,209900.0,43.6139,43.6298,43.5663,43.6139,209900.0
2007-05-29 15:25:00,82.39,82.4,82.33,82.36,162500.0,43.6139,43.6192,43.5822,43.598,162500.0
2007-05-29 15:30:00,82.37,82.39,82.3,82.33,170600.0,43.6033,43.6139,43.5663,43.5822,170600.0
2007-05-29 15:35:00,82.32,82.43,82.31,82.41,234800.0,43.5769,43.6351,43.5716,43.6245,234800.0
2007-05-29 15:40:00,82.42,82.58,82.4,82.57,336200.0,43.6298,43.7145,43.6192,43.7092,336200.0
2007-05-29 15:45:00,82.58,82.64,82.56,82.57,294300.0,43.7145,43.7463,43.7039,43.7092,294300.0
2007-05-29 15:50:00,82.57,82.6,82.56,82.59,241300.0,43.7092,43.7251,43.7039,43.7198,241300.0
2007-05-29 15:55:00,82.59,82.63,82.55,82.59,431600.0,43.7198,43.741,43.6986,43.7198,431600.0
2007-05-30 09:30:00,82.18,82.2,81.96,82.13,495600.0,43.5028,43.5134,43.3863,43.4763,495600.0
2007-05-30 09:35:00,82.12,82.39,82.12,82.3,435200.0,43.471,43.6139,43.471,43.5663,435200.0
2007-05-30 09:40:00,82.3,82.52,82.23,82.46,361900.0,43.5663,43.6827,43.5292,43.651,361900.0
2007-05-30 09:45:00,82.49,82.55,82.39,82.43,295300.0,43.6669,43.6986,43.6139,43.6351,295300.0
2007-05-30 09:50:00,82.43,82.7,82.37,82.67,301200.0,43.6351,43.778,43.6033,43.7621,301200.0
2007-05-30 09:55:00,82.67,82.76,82.6,82.66,442400.0,43.7621,43.8098,43.7251,43.7569,442400.0
2007-05-30 10:00:00,82.66,82.68,82.46,82.48,272400.0,43.7569,43.7674,43.651,43.6616,272400.0
2007-05-30 10:05:00,82.48,82.59,82.4,82.55,225300.0,43.6616,43.7198,43.6192,43.6986,225300.0
2007-05-30 10:10:00,82.55,82.63,82.46,82.54,213100.0,43.6986,43.741,43.651,43.6933,213100.0
2007-05-30 10:15:00,82.55,82.67,82.51,82.62,242200.0,43.6986,43.7621,43.6775,43.7357,242200.0
2007-05-30 10:20:00,82.62,82.66,82.53,82.62,202900.0,43.7357,43.7569,43.688,43.7357,202900.0
2007-05-30 10:25:00,82.61,82.64,82.41,82.48,275900.0,43.7304,43.7463,43.6245,43.6616,275900.0
2007-05-30 10:30:00,82.48,82.63,82.33,82.34,374300.0,43.6616,43.741,43.5822,43.5875,374300.0
2007-05-30 10:35:00,82.33,82.4,82.26,82.27,226800.0,43.5822,43.6192,43.5451,43.5504,226800.0
2007-05-30 10:40:00,82.26,82.27,82.08,82.27,361700.0,43.5451,43.5504,43.4498,43.5504,361700.0
2007-05-30 10:45:00,82.27,82.36,82.16,82.35,293300.0,43.5504,43.598,43.4922,43.5928,293300.0
2007-05-30 10:50:00,82.35,82.4,82.28,82.37,224400.0,43.5928,43.6192,43.5557,43.6033,224400.0
2007-05-30 10:55:00,82.38,82.55,82.36,82.51,275500.0,43.6086,43.6986,43.598,43.6775,275500.0
2007-05-30 11:00:00,82.51,82.57,82.43,82.43,191300.0,43.6775,43.7092,43.6351,43.6351,191300.0
2007-05-30 11:05:00,82.43,82.58,82.41,82.43,134000.0,43.6351,43.7145,43.6245,43.6351,134000.0
2007-05-30 11:10:00,82.45,82.47,82.23,82.27,188800.0,43.6457,43.6563,43.5292,43.5504,188800.0
2007-05-30 11:15:00,82.25,82.5,82.25,82.47,235500.0,43.5398,43.6722,43.5398,43.6563,235500.0
2007-05-30 11:20:00,82.46,82.69,82.37,82.65,308600.0,43.651,43.7727,43.6033,43.7516,308600.0
2007-05-30 11:25:00,82.65,82.72,82.61,82.61,298100.0,43.7516,43.7886,43.7304,43.7304,298100.0
2007-05-30 11:30:00,82.62,82.79,82.61,82.72,345400.0,43.7357,43.8257,43.7304,43.7886,345400.0
2007-05-30 11:35:00,82.73,82.8,82.69,82.72,162400.0,43.7939,43.831,43.7727,43.7886,162400.0
2007-05-30 11:40:00,82.72,82.8,82.62,82.7,156500.0,43.7886,43.831,43.7357,43.778,156500.0
2007-05-30 11:45:00,82.7,82.77,82.6,82.62,184400.0,43.778,43.8151,43.7251,43.7357,184400.0
2007-05-30 11:50:00,82.6,82.71,82.56,82.7,136000.0,43.7251,43.7833,43.7039,43.778,136000.0
2007-05-30 11:55:00,82.7,82.74,82.65,82.68,159200.0,43.778,43.7992,43.7516,43.7674,159200.0
2007-05-30 12:00:00,82.69,82.85,82.68,82.82,228800.0,43.7727,43.8574,43.7674,43.8416,228800.0
2007-05-30 12:05:00,82.82,82.99,82.82,82.9,325000.0,43.8416,43.9315,43.8416,43.8839,325000.0
2007-05-30 12:10:00,82.9,82.94,82.85,82.88,233300.0,43.8839,43.9051,43.8574,43.8733,233300.0
2007-05-30 12:15:00,82.88,83.15,82.88,83.14,336800.0,43.8733,44.0162,43.8733,44.0109,336800.0
2007-05-30 12:20:00,83.15,83.24,83.1,83.18,314400.0,44.0162,44.0639,43.9898,44.0321,314400.0
2007-05-30 12:25:00,83.19,83.37,83.18,83.35,258600.0,44.0374,44.1327,44.0321,44.1221,258600.0
2007-05-30 12:30:00,83.36,83.4,83.28,83.28,243600.0,44.1274,44.1486,44.0851,44.0851,243600.0
2007-05-30 12:35:00,83.28,83.31,83.16,83.17,234800.0,44.0851,44.1009,44.0215,44.0268,234800.0
2007-05-30 12:40:00,83.17,83.33,83.17,83.28,225600.0,44.0268,44.1115,44.0268,44.0851,225600.0
2007-05-30 12:45:00,83.29,83.47,83.28,83.39,233100.0,44.0904,44.1856,44.0851,44.1433,233100.0
2007-05-30 12:50:00,83.39,83.4,83.18,83.19,309500.0,44.1433,44.1486,44.0321,44.0374,309500.0
2007-05-30 12:55:00,83.18,83.26,83.13,83.22,169700.0,44.0321,44.0745,44.0057,44.0533,169700.0
2007-05-30 13:00:00,83.22,83.23,83.11,83.14,154100.0,44.0533,44.0586,43.9951,44.0109,154100.0
2007-05-30 13:05:00,83.15,83.27,83.15,83.21,154400.0,44.0162,44.0798,44.0162,44.048,154400.0
2007-05-30 13:10:00,83.21,83.24,83.17,83.22,130200.0,44.048,44.0639,44.0268,44.0533,130200.0
2007-05-30 13:15:00,83.21,83.29,83.2,83.29,150700.0,44.048,44.0904,44.0427,44.0904,150700.0
2007-05-30 13:20:00,83.28,83.35,83.28,83.34,150700.0,44.0851,44.1221,44.0851,44.1168,150700.0
2007-05-30 13:25:00,83.36,83.36,83.27,83.29,114400.0,44.1274,44.1274,44.0798,44.0904,114400.0
2007-05-30 13:30:00,83.29,83.39,83.28,83.38,158300.0,44.0904,44.1433,44.0851,44.138,158300.0
2007-05-30 13:35:00,83.38,83.39,83.24,83.27,154300.0,44.138,44.1433,44.0639,44.0798,154300.0
2007-05-30 13:40:00,83.28,83.33,83.18,83.19,215800.0,44.0851,44.1115,44.0321,44.0374,215800.0
2007-05-30 13:45:00,83.18,83.24,83.18,83.23,133700.0,44.0321,44.0639,44.0321,44.0586,133700.0
2007-05-30 13:50:00,83.23,83.24,83.09,83.09,190200.0,44.0586,44.0639,43.9845,43.9845,190200.0
2007-05-30 13:55:00,83.1,83.2,83.08,83.15,137700.0,43.9898,44.0427,43.9792,44.0162,137700.0
2007-05-30 14:00:00,83.16,83.23,82.94,83.04,539400.0,44.0215,44.0586,43.9051,43.958,539400.0
2007-05-30 14:05:00,83.03,83.07,82.79,83.06,472300.0,43.9527,43.9739,43.8257,43.9686,472300.0
2007-05-30 14:10:00,83.06,83.2,83.0,83.12,337600.0,43.9686,44.0427,43.9368,44.0004,337600.0
2007-05-30 14:15:00,83.12,83.29,83.1,83.26,281900.0,44.0004,44.0904,43.9898,44.0745,281900.0
2007-05-30 14:20:00,83.26,83.26,83.09,83.19,325800.0,44.0745,44.0745,43.9845,44.0374,325800.0
2007-05-30 14:25:00,83.19,83.4,83.18,83.38,335600.0,44.0374,44.1486,44.0321,44.138,335600.0
2007-05-30 14:30:00,83.37,83.51,83.33,83.47,320800.0,44.1327,44.2068,44.1115,44.1856,320800.0
2007-05-30 14:35:00,83.46,83.57,83.45,83.49,228600.0,44.1803,44.2386,44.1751,44.1962,228600.0
2007-05-30 14:40:00,83.5,83.63,83.45,83.61,314100.0,44.2015,44.2703,44.1751,44.2597,314100.0
2007-05-30 14:45:00,83.61,83.64,83.52,83.58,178600.0,44.2597,44.2756,44.2121,44.2439,178600.0
2007-05-30 14:50:00,83.58,83.61,83.49,83.6,377500.0,44.2439,44.2597,44.1962,44.2545,377500.0
2007-05-30 14:55:00,83.61,83.7,83.54,83.68,222800.0,44.2597,44.3074,44.2227,44.2968,222800.0
2007-05-30 15:00:00,83.66,83.73,83.66,83.73,294600.0,44.2862,44.3233,44.2862,44.3233,294600.0
2007-05-30 15:05:00,83.73,83.73,83.66,83.7,214300.0,44.3233,44.3233,44.2862,44.3074,214300.0
2007-05-30 15:10:00,83.7,83.84,83.68,83.79,465500.0,44.3074,44.3815,44.2968,44.355,465500.0
2007-05-30 15:15:00,83.78,83.8,83.54,83.65,489800.0,44.3497,44.3603,44.2227,44.2809,489800.0
2007-05-30 15:20:00,83.65,83.77,83.63,83.75,322100.0,44.2809,44.3444,44.2703,44.3339,322100.0
2007-05-30 15:25:00,83.75,83.79,83.74,83.79,274200.0,44.3339,44.355,44.3286,44.355,274200.0
2007-05-30 15:30:00,83.79,83.86,83.76,83.86,343600.0,44.355,44.3921,44.3392,44.3921,343600.0
2007-05-30 15:35:00,83.86,83.9,83.84,83.9,340900.0,44.3921,44.4133,44.3815,44.4133,340900.0
2007-05-30 15:40:00,83.89,84.04,83.89,84.0,620900.0,44.408,44.4874,44.408,44.4662,620900.0
2007-05-30 15:45:00,84.0,84.05,83.96,84.04,430200.0,44.4662,44.4927,44.445,44.4874,430200.0
2007-05-30 15:50:00,84.03,84.04,83.94,83.95,413200.0,44.4821,44.4874,44.4344,44.4397,413200.0
2007-05-30 15:55:00,83.95,84.1,82.21,83.89,614800.0,44.4397,44.5191,43.5186,44.408,614800.0
2007-05-31 09:30:00,83.9,84.0,83.83,83.87,449900.0,44.4133,44.4662,44.3762,44.3974,449900.0
2007-05-31 09:35:00,83.87,83.88,83.71,83.73,252300.0,44.3974,44.4027,44.3127,44.3233,252300.0
2007-05-31 09:40:00,83.72,83.96,83.72,83.92,229800.0,44.318,44.445,44.318,44.4238,229800.0
2007-05-31 09:45:00,83.93,84.04,83.9,83.96,287900.0,44.4291,44.4874,44.4133,44.445,287900.0
2007-05-31 09:50:00,83.96,83.96,83.88,83.91,209200.0,44.445,44.445,44.4027,44.4186,209200.0
2007-05-31 09:55:00,83.91,84.0,83.85,83.99,298100.0,44.4186,44.4662,44.3868,44.4609,298100.0
2007-05-31 10:00:00,83.99,84.04,83.9,83.97,397500.0,44.4609,44.4874,44.4133,44.4503,397500.0
2007-05-31 10:05:00,83.97,84.02,83.84,83.9,248800.0,44.4503,44.4768,44.3815,44.4133,248800.0
2007-05-31 10:10:00,83.91,83.92,83.8,83.84,126900.0,44.4186,44.4238,44.3603,44.3815,126900.0
2007-05-31 10:15:00,83.85,83.85,83.78,83.8,85100.0,44.3868,44.3868,44.3497,44.3603,85100.0
2007-05-31 10:20:00,83.8,83.89,83.73,83.73,257800.0,44.3603,44.408,44.3233,44.3233,257800.0
2007-05-31 10:25:00,83.75,83.84,83.7,83.79,193800.0,44.3339,44.3815,44.3074,44.355,193800.0
2007-05-31 10:30:00,83.78,84.21,83.75,84.2,537800.0,44.3497,44.5774,44.3339,44.5721,537800.0
2007-05-31 10:35:00,84.2,84.24,84.07,84.21,345300.0,44.5721,44.5932,44.5033,44.5774,345300.0
2007-05-31 10:40:00,84.21,84.25,84.13,84.16,245700.0,44.5774,44.5985,44.535,44.5509,245700.0
2007-05-31 10:45:00,84.17,84.19,84.12,84.13,158900.0,44.5562,44.5668,44.5297,44.535,158900.0
2007-05-31 10:50:00,84.14,84.22,84.13,84.21,243300.0,44.5403,44.5827,44.535,44.5774,243300.0
2007-05-31 10:55:00,84.22,84.23,84.14,84.2,190200.0,44.5827,44.588,44.5403,44.5721,190200.0
2007-05-31 11:00:00,84.19,84.2,83.98,83.98,249900.0,44.5668,44.5721,44.4556,44.4556,249900.0
2007-05-31 11:05:00,83.98,83.99,83.9,83.92,192200.0,44.4556,44.4609,44.4133,44.4238,192200.0
2007-05-31 11:10:00,83.92,83.95,83.68,83.71,248300.0,44.4238,44.4397,44.2968,44.3127,248300.0
2007-05-31 11:15:00,83.72,83.72,83.5,83.53,349300.0,44.318,44.318,44.2015,44.2174,349300.0
2007-05-31 11:20:00,83.53,83.64,83.42,83.55,339700.0,44.2174,44.2756,44.1592,44.228,339700.0
2007-05-31 11:25:00,83.55,83.62,83.41,83.44,227300.0,44.228,44.265,44.1539,44.1698,227300.0
2007-05-31 11:30:00,83.46,83.6,83.46,83.56,104400.0,44.1803,44.2545,44.1803,44.2333,104400.0
2007-05-31 11:35:00,83.61,83.61,83.47,83.59,191200.0,44.2597,44.2597,44.1856,44.2492,191200.0
2007-05-31 11:40:00,83.59,83.62,83.54,83.59,122700.0,44.2492,44.265,44.2227,44.2492,122700.0
2007-05-31 11:45:00,83.58,83.62,83.55,83.55,122600.0,44.2439,44.265,44.228,44.228,122600.0
2007-05-31 11:50:00,83.56,83.57,83.48,83.49,173100.0,44.2333,44.2386,44.1909,44.1962,173100.0
2007-05-31 11:55:00,83.49,83.5,83.27,83.27,234000.0,44.1962,44.2015,44.0798,44.0798,234000.0
2007-05-31 12:00:00,83.27,83.34,83.12,83.18,267600.0,44.0798,44.1168,44.0004,44.0321,267600.0
2007-05-31 12:05:00,83.18,83.33,83.18,83.27,227700.0,44.0321,44.1115,44.0321,44.0798,227700.0
2007-05-31 12:10:00,83.28,83.45,83.23,83.44,128600.0,44.0851,44.1751,44.0586,44.1698,128600.0
2007-05-31 12:15:00,83.44,83.44,83.34,83.43,116300.0,44.1698,44.1698,44.1168,44.1645,116300.0
2007-05-31 12:20:00,83.42,83.43,83.32,83.4,125400.0,44.1592,44.1645,44.1062,44.1486,125400.0
2007-05-31 12:25:00,83.4,83.51,83.4,83.5,110800.0,44.1486,44.2068,44.1486,44.2015,110800.0
2007-05-31 12:30:00,83.5,83.51,83.32,83.32,125900.0,44.2015,44.2068,44.1062,44.1062,125900.0
2007-05-31 12:35:00,83.32,83.37,83.3,83.37,145200.0,44.1062,44.1327,44.0956,44.1327,145200.0
2007-05-31 12:40:00,83.36,83.42,83.34,83.38,112100.0,44.1274,44.1592,44.1168,44.138,112100.0
2007-05-31 12:45:00,83.37,83.41,83.31,83.41,138800.0,44.1327,44.1539,44.1009,44.1539,138800.0
2007-05-31 12:50:00,83.41,83.42,83.32,83.34,148800.0,44.1539,44.1592,44.1062,44.1168,148800.0
2007-05-31 12:55:00,83.34,83.39,83.33,83.38,94100.0,44.1168,44.1433,44.1115,44.138,94100.0
2007-05-31 13:00:00,83.38,83.52,83.38,83.44,193000.0,44.138,44.2121,44.138,44.1698,193000.0
2007-05-31 13:05:00,83.44,83.45,83.3,83.33,226100.0,44.1698,44.1751,44.0956,44.1115,226100.0
2007-05-31 13:10:00,83.34,83.39,83.26,83.39,112000.0,44.1168,44.1433,44.0745,44.1433,112000.0
2007-05-31 13:15:00,83.37,83.39,83.25,83.28,196500.0,44.1327,44.1433,44.0692,44.0851,196500.0
2007-05-31 13:20:00,83.28,83.39,83.26,83.37,190000.0,44.0851,44.1433,44.0745,44.1327,190000.0
2007-05-31 13:25:00,83.37,83.41,83.25,83.41,265300.0,44.1327,44.1539,44.0692,44.1539,265300.0
2007-05-31 13:30:00,83.41,83.46,83.37,83.41,142600.0,44.1539,44.1803,44.1327,44.1539,142600.0
2007-05-31 13:35:00,83.42,83.43,83.3,83.33,119400.0,44.1592,44.1645,44.0956,44.1115,119400.0
2007-05-31 13:40:00,83.33,83.53,83.32,83.49,206600.0,44.1115,44.2174,44.1062,44.1962,206600.0
2007-05-31 13:45:00,83.5,83.65,83.48,83.6,132200.0,44.2015,44.2809,44.1909,44.2545,132200.0
2007-05-31 13:50:00,83.59,83.65,83.52,83.56,137400.0,44.2492,44.2809,44.2121,44.2333,137400.0
2007-05-31 13:55:00,83.56,83.63,83.52,83.56,111100.0,44.2333,44.2703,44.2121,44.2333,111100.0
2007-05-31 14:00:00,83.57,83.68,83.57,83.67,130600.0,44.2386,44.2968,44.2386,44.2915,130600.0
2007-05-31 14:05:00,83.68,83.7,83.58,83.6,140400.0,44.2968,44.3074,44.2439,44.2545,140400.0
2007-05-31 14:10:00,83.63,83.7,83.61,83.63,113500.0,44.2703,44.3074,44.2597,44.2703,113500.0
2007-05-31 14:15:00,83.63,83.68,83.59,83.64,111300.0,44.2703,44.2968,44.2492,44.2756,111300.0
2007-05-31 14:20:00,83.64,83.79,83.64,83.78,131300.0,44.2756,44.355,44.2756,44.3497,131300.0
2007-05-31 14:25:00,83.78,83.9,83.73,83.77,263200.0,44.3497,44.4133,44.3233,44.3444,263200.0
2007-05-31 14:30:00,83.77,83.85,83.71,83.72,269500.0,44.3444,44.3868,44.3127,44.318,269500.0
2007-05-31 14:35:00,83.73,83.79,83.7,83.71,104800.0,44.3233,44.355,44.3074,44.3127,104800.0
2007-05-31 14:40:00,83.71,83.71,83.62,83.66,137700.0,44.3127,44.3127,44.265,44.2862,137700.0
2007-05-31 14:45:00,83.67,83.76,83.65,83.68,114600.0,44.2915,44.3392,44.2809,44.2968,114600.0
2007-05-31 14:50:00,83.68,83.79,83.67,83.7,146500.0,44.2968,44.355,44.2915,44.3074,146500.0
2007-05-31 14:55:00,83.7,83.73,83.47,83.48,198100.0,44.3074,44.3233,44.1856,44.1909,198100.0
2007-05-31 15:00:00,83.48,83.54,83.42,83.45,199200.0,44.1909,44.2227,44.1592,44.1751,199200.0
2007-05-31 15:05:00,83.45,83.52,83.41,83.41,160100.0,44.1751,44.2121,44.1539,44.1539,160100.0
2007-05-31 15:10:00,83.41,83.57,83.4,83.5,177500.0,44.1539,44.2386,44.1486,44.2015,177500.0
2007-05-31 15:15:00,83.5,83.67,83.48,83.61,229500.0,44.2015,44.2915,44.1909,44.2597,229500.0
2007-05-31 15:20:00,83.6,83.64,83.51,83.55,157900.0,44.2545,44.2756,44.2068,44.228,157900.0
2007-05-31 15:25:00,83.55,83.59,83.49,83.51,167400.0,44.228,44.2492,44.1962,44.2068,167400.0
2007-05-31 15:30:00,83.51,83.55,83.42,83.42,192700.0,44.2068,44.228,44.1592,44.1592,192700.0
2007-05-31 15:35:00,83.41,83.45,83.36,83.41,214400.0,44.1539,44.1751,44.1274,44.1539,214400.0
2007-05-31 15:40:00,83.41,83.41,83.25,83.28,444500.0,44.1539,44.1539,44.0692,44.0851,444500.0
2007-05-31 15:45:00,83.29,83.35,83.28,83.32,225500.0,44.0904,44.1221,44.0851,44.1062,225500.0
2007-05-31 15:50:00,83.32,83.35,83.27,83.28,357500.0,44.1062,44.1221,44.0798,44.0851,357500.0
2007-05-31 15:55:00,83.28,83.38,83.22,83.22,551800.0,44.0851,44.138,44.0533,44.0533,551800.0
2007-06-01 09:30:00,83.56,83.92,83.56,83.83,490500.0,44.2333,44.4238,44.2333,44.3762,490500.0
2007-06-01 09:35:00,83.85,83.9,83.73,83.75,336800.0,44.3868,44.4133,44.3233,44.3339,336800.0
2007-06-01 09:40:00,83.74,83.75,83.57,83.64,300600.0,44.3286,44.3339,44.2386,44.2756,300600.0
2007-06-01 09:45:00,83.63,83.65,83.47,83.58,313900.0,44.2703,44.2809,44.1856,44.2439,313900.0
2007-06-01 09:50:00,83.58,83.74,83.52,83.73,319900.0,44.2439,44.3286,44.2121,44.3233,319900.0
2007-06-01 09:55:00,83.72,83.76,83.7,83.7,128000.0,44.318,44.3392,44.3074,44.3074,128000.0
2007-06-01 10:00:00,83.71,83.9,83.63,83.85,480700.0,44.3127,44.4133,44.2703,44.3868,480700.0
2007-06-01 10:05:00,83.84,83.91,83.82,83.88,271300.0,44.3815,44.4186,44.3709,44.4027,271300.0
2007-06-01 10:10:00,83.89,83.89,83.79,83.82,250100.0,44.408,44.408,44.355,44.3709,250100.0
2007-06-01 10:15:00,83.82,83.91,83.82,83.89,320400.0,44.3709,44.4186,44.3709,44.408,320400.0
2007-06-01 10:20:00,83.9,84.16,83.85,83.85,929400.0,44.4133,44.5509,44.3868,44.3868,929400.0
2007-06-01 10:25:00,83.84,83.85,83.68,83.71,465600.0,44.3815,44.3868,44.2968,44.3127,465600.0
2007-06-01 10:30:00,83.71,83.82,83.67,83.82,324100.0,44.3127,44.3709,44.2915,44.3709,324100.0
2007-06-01 10:35:00,83.82,83.9,83.79,83.86,230700.0,44.3709,44.4133,44.355,44.3921,230700.0
2007-06-01 10:40:00,83.87,83.94,83.83,83.9,296700.0,44.3974,44.4344,44.3762,44.4133,296700.0
2007-06-01 10:45:00,83.9,83.95,83.86,83.91,165600.0,44.4133,44.4397,44.3921,44.4186,165600.0
2007-06-01 10:50:00,83.91,83.98,83.78,83.87,311800.0,44.4186,44.4556,44.3497,44.3974,311800.0
2007-06-01 10:55:00,83.87,83.89,83.73,83.83,287900.0,44.3974,44.408,44.3233,44.3762,287900.0
2007-06-01 11:00:00,83.83,83.86,83.68,83.8,225000.0,44.3762,44.3921,44.2968,44.3603,225000.0
2007-06-01 11:05:00,83.8,83.85,83.7,83.82,181500.0,44.3603,44.3868,44.3074,44.3709,181500.0
2007-06-01 11:10:00,83.82,83.83,83.75,83.82,144600.0,44.3709,44.3762,44.3339,44.3709,144600.0
2007-06-01 11:15:00,83.82,83.86,83.79,83.86,329200.0,44.3709,44.3921,44.355,44.3921,329200.0
2007-06-01 11:20:00,83.86,83.9,83.84,83.86,241900.0,44.3921,44.4133,44.3815,44.3921,241900.0
2007-06-01 11:25:00,83.87,84.03,83.86,84.0,431800.0,44.3974,44.4821,44.3921,44.4662,431800.0
2007-06-01 11:30:00,84.0,84.03,83.96,84.0,229700.0,44.4662,44.4821,44.445,44.4662,229700.0
2007-06-01 11:35:00,84.0,84.06,83.94,84.06,202100.0,44.4662,44.498,44.4344,44.498,202100.0
2007-06-01 11:40:00,84.06,84.92,83.92,84.11,424700.0,44.498,44.9532,44.4238,44.5244,424700.0
2007-06-01 11:45:00,84.11,84.19,84.06,84.08,147800.0,44.5244,44.5668,44.498,44.5085,147800.0
2007-06-01 11:50:00,84.08,84.24,84.08,84.16,179700.0,44.5085,44.5932,44.5085,44.5509,179700.0
2007-06-01 11:55:00,84.15,84.17,84.01,84.02,161100.0,44.5456,44.5562,44.4715,44.4768,161100.0
2007-06-01 12:00:00,84.02,84.03,83.92,83.97,181200.0,44.4768,44.4821,44.4238,44.4503,181200.0
2007-06-01 12:05:00,83.98,84.0,83.81,83.86,210800.0,44.4556,44.4662,44.3656,44.3921,210800.0
2007-06-01 12:10:00,83.85,83.93,83.81,83.88,230300.0,44.3868,44.4291,44.3656,44.4027,230300.0
2007-06-01 12:15:00,83.88,83.93,83.86,83.88,98600.0,44.4027,44.4291,44.3921,44.4027,98600.0
2007-06-01 12:20:00,83.88,83.92,83.73,83.8,238900.0,44.4027,44.4238,44.3233,44.3603,238900.0
2007-06-01 12:25:00,83.81,83.83,83.68,83.75,192800.0,44.3656,44.3762,44.2968,44.3339,192800.0
2007-06-01 12:30:00,83.75,83.83,83.73,83.81,199300.0,44.3339,44.3762,44.3233,44.3656,199300.0
2007-06-01 12:35:00,83.82,83.98,83.81,83.96,149800.0,44.3709,44.4556,44.3656,44.445,149800.0
2007-06-01 12:40:00,83.96,83.99,83.83,83.89,115600.0,44.445,44.4609,44.3762,44.408,115600.0
2007-06-01 12:45:00,83.88,83.95,83.83,83.9,262400.0,44.4027,44.4397,44.3762,44.4133,262400.0
2007-06-01 12:50:00,83.91,83.98,83.86,83.96,114000.0,44.4186,44.4556,44.3921,44.445,114000.0
2007-06-01 12:55:00,83.94,84.11,83.93,84.03,152900.0,44.4344,44.5244,44.4291,44.4821,152900.0
2007-06-01 13:00:00,84.04,84.06,83.94,83.96,181600.0,44.4874,44.498,44.4344,44.445,181600.0
2007-06-01 13:05:00,83.96,84.01,83.88,83.89,179700.0,44.445,44.4715,44.4027,44.408,179700.0
2007-06-01 13:10:00,83.89,83.96,83.89,83.9,111700.0,44.408,44.445,44.408,44.4133,111700.0
2007-06-01 13:15:00,83.91,84.15,83.89,84.08,235700.0,44.4186,44.5456,44.408,44.5085,235700.0
2007-06-01 13:20:00,84.08,84.09,84.01,84.05,194700.0,44.5085,44.5138,44.4715,44.4927,194700.0
2007-06-01 13:25:00,84.06,84.16,84.04,84.14,150600.0,44.498,44.5509,44.4874,44.5403,150600.0
2007-06-01 13:30:00,84.14,84.16,84.12,84.13,97000.0,44.5403,44.5509,44.5297,44.535,97000.0
2007-06-01 13:35:00,84.14,84.15,84.1,84.13,221600.0,44.5403,44.5456,44.5191,44.535,221600.0
2007-06-01 13:40:00,84.12,84.15,84.08,84.09,84900.0,44.5297,44.5456,44.5085,44.5138,84900.0
2007-06-01 13:45:00,84.09,84.1,84.03,84.04,90200.0,44.5138,44.5191,44.4821,44.4874,90200.0
2007-06-01 13:50:00,84.04,84.15,84.02,84.14,124900.0,44.4874,44.5456,44.4768,44.5403,124900.0
2007-06-01 13:55:00,84.14,84.14,84.1,84.1,84500.0,44.5403,44.5403,44.5191,44.5191,84500.0
2007-06-01 14:00:00,84.1,84.17,84.1,84.17,91500.0,44.5191,44.5562,44.5191,44.5562,91500.0
2007-06-01 14:05:00,84.16,84.17,84.08,84.08,157600.0,44.5509,44.5562,44.5085,44.5085,157600.0
2007-06-01 14:10:00,84.09,84.14,84.08,84.13,183600.0,44.5138,44.5403,44.5085,44.535,183600.0
2007-06-01 14:15:00,84.13,84.19,84.13,84.18,115000.0,44.535,44.5668,44.535,44.5615,115000.0
2007-06-01 14:20:00,84.18,84.19,84.02,84.04,199100.0,44.5615,44.5668,44.4768,44.4874,199100.0
2007-06-01 14:25:00,84.04,84.1,84.01,84.1,97900.0,44.4874,44.5191,44.4715,44.5191,97900.0
2007-06-01 14:30:00,84.1,84.1,84.03,84.04,212300.0,44.5191,44.5191,44.4821,44.4874,212300.0
2007-06-01 14:35:00,84.03,84.04,84.0,84.01,124200.0,44.4821,44.4874,44.4662,44.4715,124200.0
2007-06-01 14:40:00,84.02,84.04,83.95,83.95,185600.0,44.4768,44.4874,44.4397,44.4397,185600.0
2007-06-01 14:45:00,83.95,84.02,83.94,84.0,123400.0,44.4397,44.4768,44.4344,44.4662,123400.0
2007-06-01 14:50:00,84.01,84.08,84.0,84.05,247800.0,44.4715,44.5085,44.4662,44.4927,247800.0
2007-06-01 14:55:00,84.06,84.1,84.04,84.1,154100.0,44.498,44.5191,44.4874,44.5191,154100.0
2007-06-01 15:00:00,84.1,84.1,83.95,84.0,206800.0,44.5191,44.5191,44.4397,44.4662,206800.0
2007-06-01 15:05:00,84.0,84.04,84.0,84.0,193000.0,44.4662,44.4874,44.4662,44.4662,193000.0
2007-06-01 15:10:00,84.01,84.01,83.87,83.96,178600.0,44.4715,44.4715,44.3974,44.445,178600.0
2007-06-01 15:15:00,83.96,84.05,83.96,84.05,133800.0,44.445,44.4927,44.445,44.4927,133800.0
2007-06-01 15:20:00,84.06,84.07,83.98,84.02,187300.0,44.498,44.5033,44.4556,44.4768,187300.0
2007-06-01 15:25:00,84.02,84.05,84.01,84.04,82600.0,44.4768,44.4927,44.4715,44.4874,82600.0
2007-06-01 15:30:00,84.04,84.07,84.0,84.02,178500.0,44.4874,44.5033,44.4662,44.4768,178500.0
2007-06-01 15:35:00,84.03,84.03,83.97,84.02,227000.0,44.4821,44.4821,44.4503,44.4768,227000.0
2007-06-01 15:40:00,84.01,84.1,84.01,84.1,259500.0,44.4715,44.5191,44.4715,44.5191,259500.0
2007-06-01 15:45:00,84.1,84.18,84.09,84.13,385600.0,44.5191,44.5615,44.5138,44.535,385600.0
2007-06-01 15:50:00,84.13,84.17,84.09,84.16,310300.0,44.535,44.5562,44.5138,44.5509,310300.0
2007-06-01 15:55:00,84.16,84.2,84.12,84.2,387700.0,44.5509,44.5721,44.5297,44.5721,387700.0
2007-06-04 09:30:00,83.96,84.07,83.8,84.02,356900.0,44.445,44.5033,44.3603,44.4768,356900.0
2007-06-04 09:35:00,84.03,84.26,83.95,84.19,358200.0,44.4821,44.6038,44.4397,44.5668,358200.0
2007-06-04 09:40:00,84.2,84.25,84.04,84.08,281500.0,44.5721,44.5985,44.4874,44.5085,281500.0
2007-06-04 09:45:00,84.07,84.27,84.04,84.18,288600.0,44.5033,44.6091,44.4874,44.5615,288600.0
2007-06-04 09:50:00,84.18,84.19,84.06,84.1,286000.0,44.5615,44.5668,44.498,44.5191,286000.0
2007-06-04 09:55:00,84.1,84.2,84.09,84.12,213300.0,44.5191,44.5721,44.5138,44.5297,213300.0
2007-06-04 10:00:00,84.12,84.2,84.06,84.07,281700.0,44.5297,44.5721,44.498,44.5033,281700.0
2007-06-04 10:05:00,84.08,84.26,84.08,84.23,223800.0,44.5085,44.6038,44.5085,44.588,223800.0
2007-06-04 10:10:00,84.22,84.4,84.21,84.37,248100.0,44.5827,44.6779,44.5774,44.6621,248100.0
2007-06-04 10:15:00,84.37,84.42,84.32,84.36,187600.0,44.6621,44.6885,44.6356,44.6568,187600.0
2007-06-04 10:20:00,84.35,84.41,84.31,84.31,184500.0,44.6515,44.6832,44.6303,44.6303,184500.0
2007-06-04 10:25:00,84.31,84.41,84.3,84.33,181000.0,44.6303,44.6832,44.625,44.6409,181000.0
2007-06-04 10:30:00,84.33,84.35,84.25,84.33,151000.0,44.6409,44.6515,44.5985,44.6409,151000.0
2007-06-04 10:35:00,84.32,84.35,84.25,84.27,143400.0,44.6356,44.6515,44.5985,44.6091,143400.0
2007-06-04 10:40:00,84.27,84.3,84.2,84.25,157700.0,44.6091,44.625,44.5721,44.5985,157700.0
2007-06-04 10:45:00,84.26,84.32,84.2,84.2,207100.0,44.6038,44.6356,44.5721,44.5721,207100.0
2007-06-04 10:50:00,84.19,84.2,84.1,84.11,176100.0,44.5668,44.5721,44.5191,44.5244,176100.0
2007-06-04 10:55:00,84.1,84.15,84.09,84.1,149100.0,44.5191,44.5456,44.5138,44.5191,149100.0
2007-06-04 11:00:00,84.11,84.13,84.04,84.08,181000.0,44.5244,44.535,44.4874,44.5085,181000.0
2007-06-04 11:05:00,84.07,84.14,84.07,84.14,164500.0,44.5033,44.5403,44.5033,44.5403,164500.0
2007-06-04 11:10:00,84.14,84.15,84.07,84.1,183600.0,44.5403,44.5456,44.5033,44.5191,183600.0
2007-06-04 11:15:00,84.1,84.13,84.06,84.08,191500.0,44.5191,44.535,44.498,44.5085,191500.0
2007-06-04 11:20:00,84.08,84.13,84.05,84.06,161000.0,44.5085,44.535,44.4927,44.498,161000.0
2007-06-04 11:25:00,84.07,84.14,84.06,84.12,185600.0,44.5033,44.5403,44.498,44.5297,185600.0
2007-06-04 11:30:00,84.13,84.25,84.07,84.2,258900.0,44.535,44.5985,44.5033,44.5721,258900.0
2007-06-04 11:35:00,84.2,84.31,84.15,84.28,248000.0,44.5721,44.6303,44.5456,44.6144,248000.0
2007-06-04 11:40:00,84.28,84.28,84.18,84.21,247200.0,44.6144,44.6144,44.5615,44.5774,247200.0
2007-06-04 11:45:00,84.21,84.33,84.19,84.3,293200.0,44.5774,44.6409,44.5668,44.625,293200.0
2007-06-04 11:50:00,84.3,84.31,84.25,84.27,156700.0,44.625,44.6303,44.5985,44.6091,156700.0
2007-06-04 11:55:00,84.28,84.3,84.21,84.24,176300.0,44.6144,44.625,44.5774,44.5932,176300.0
2007-06-04 12:00:00,84.25,84.35,84.22,84.34,184800.0,44.5985,44.6515,44.5827,44.6462,184800.0
2007-06-04 12:05:00,84.34,84.43,84.34,84.41,260100.0,44.6462,44.6938,44.6462,44.6832,260100.0
2007-06-04 12:10:00,84.4,84.42,84.33,84.33,170100.0,44.6779,44.6885,44.6409,44.6409,170100.0
2007-06-04 12:15:00,84.33,84.35,84.3,84.31,127900.0,44.6409,44.6515,44.625,44.6303,127900.0
2007-06-04 12:20:00,84.31,84.39,84.3,84.31,201800.0,44.6303,44.6726,44.625,44.6303,201800.0
2007-06-04 12:25:00,84.32,84.39,84.31,84.34,127400.0,44.6356,44.6726,44.6303,44.6462,127400.0
2007-06-04 12:30:00,84.34,84.37,84.3,84.37,117300.0,44.6462,44.6621,44.625,44.6621,117300.0
2007-06-04 12:35:00,84.37,84.44,84.37,84.4,191900.0,44.6621,44.6991,44.6621,44.6779,191900.0
2007-06-04 12:40:00,84.4,84.4,84.32,84.36,106100.0,44.6779,44.6779,44.6356,44.6568,106100.0
2007-06-04 12:45:00,84.36,84.37,84.31,84.34,112100.0,44.6568,44.6621,44.6303,44.6462,112100.0
2007-06-04 12:50:00,84.34,84.42,84.34,84.41,155900.0,44.6462,44.6885,44.6462,44.6832,155900.0
2007-06-04 12:55:00,84.42,84.44,84.3,84.3,134900.0,44.6885,44.6991,44.625,44.625,134900.0
2007-06-04 13:00:00,84.29,84.3,84.22,84.28,180600.0,44.6197,44.625,44.5827,44.6144,180600.0
2007-06-04 13:05:00,84.27,84.29,84.21,84.23,107800.0,44.6091,44.6197,44.5774,44.588,107800.0
2007-06-04 13:10:00,84.24,84.27,84.17,84.22,133400.0,44.5932,44.6091,44.5562,44.5827,133400.0
2007-06-04 13:15:00,84.23,84.23,84.08,84.08,145100.0,44.588,44.588,44.5085,44.5085,145100.0
2007-06-04 13:20:00,84.07,84.13,84.02,84.11,154800.0,44.5033,44.535,44.4768,44.5244,154800.0
2007-06-04 13:25:00,84.1,84.15,84.05,84.15,118400.0,44.5191,44.5456,44.4927,44.5456,118400.0
2007-06-04 13:30:00,84.15,84.15,84.08,84.08,100100.0,44.5456,44.5456,44.5085,44.5085,100100.0
2007-06-04 13:35:00,84.08,84.2,84.08,84.11,133000.0,44.5085,44.5721,44.5085,44.5244,133000.0
2007-06-04 13:40:00,84.11,84.16,84.09,84.12,87600.0,44.5244,44.5509,44.5138,44.5297,87600.0
2007-06-04 13:45:00,84.12,84.24,84.12,84.23,114600.0,44.5297,44.5932,44.5297,44.588,114600.0
2007-06-04 13:50:00,84.24,84.25,84.17,84.22,97100.0,44.5932,44.5985,44.5562,44.5827,97100.0
2007-06-04 13:55:00,84.22,84.28,84.2,84.21,96800.0,44.5827,44.6144,44.5721,44.5774,96800.0
2007-06-04 14:00:00,84.21,84.35,84.18,84.3,112700.0,44.5774,44.6515,44.5615,44.625,112700.0
2007-06-04 14:05:00,84.31,84.33,84.23,84.3,140800.0,44.6303,44.6409,44.588,44.625,140800.0
2007-06-04 14:10:00,84.3,84.35,84.26,84.29,122500.0,44.625,44.6515,44.6038,44.6197,122500.0
2007-06-04 14:15:00,84.29,84.29,84.15,84.22,158200.0,44.6197,44.6197,44.5456,44.5827,158200.0
2007-06-04 14:20:00,84.22,84.27,84.17,84.18,103500.0,44.5827,44.6091,44.5562,44.5615,103500.0
2007-06-04 14:25:00,84.18,84.25,84.16,84.25,108100.0,44.5615,44.5985,44.5509,44.5985,108100.0
2007-06-04 14:30:00,84.24,84.24,84.09,84.15,169600.0,44.5932,44.5932,44.5138,44.5456,169600.0
2007-06-04 14:35:00,84.15,84.21,84.13,84.17,91500.0,44.5456,44.5774,44.535,44.5562,91500.0
2007-06-04 14:40:00,84.18,84.2,84.13,84.16,91700.0,44.5615,44.5721,44.535,44.5509,91700.0
2007-06-04 14:45:00,84.17,84.2,84.16,84.18,93500.0,44.5562,44.5721,44.5509,44.5615,93500.0
2007-06-04 14:50:00,84.18,84.28,84.17,84.22,159400.0,44.5615,44.6144,44.5562,44.5827,159400.0
2007-06-04 14:55:00,84.22,84.24,84.15,84.15,122800.0,44.5827,44.5932,44.5456,44.5456,122800.0
2007-06-04 15:00:00,84.15,84.2,84.14,84.16,145700.0,44.5456,44.5721,44.5403,44.5509,145700.0
2007-06-04 15:05:00,84.17,84.23,84.11,84.14,172800.0,44.5562,44.588,44.5244,44.5403,172800.0
2007-06-04 15:10:00,84.14,84.16,84.04,84.12,247300.0,44.5403,44.5509,44.4874,44.5297,247300.0
2007-06-04 15:15:00,84.13,84.21,84.12,84.15,179300.0,44.535,44.5774,44.5297,44.5456,179300.0
2007-06-04 15:20:00,84.14,84.33,84.14,84.23,264600.0,44.5403,44.6409,44.5403,44.588,264600.0
2007-06-04 15:25:00,84.23,84.29,84.22,84.24,175300.0,44.588,44.6197,44.5827,44.5932,175300.0
2007-06-04 15:30:00,84.25,84.25,84.13,84.21,210200.0,44.5985,44.5985,44.535,44.5774,210200.0
2007-06-04 15:35:00,84.21,84.25,84.2,84.23,161800.0,44.5774,44.5985,44.5721,44.588,161800.0
2007-06-04 15:40:00,84.22,84.27,84.21,84.22,222700.0,44.5827,44.6091,44.5774,44.5827,222700.0
2007-06-04 15:45:00,84.22,84.3,84.2,84.29,177100.0,44.5827,44.625,44.5721,44.6197,177100.0
2007-06-04 15:50:00,84.29,84.29,84.2,84.23,207200.0,44.6197,44.6197,44.5721,44.588,207200.0
2007-06-04 15:55:00,84.22,84.25,84.14,84.18,562700.0,44.5827,44.5985,44.5403,44.5615,562700.0
2007-06-05 09:30:00,83.95,84.07,83.9,83.97,519800.0,44.4397,44.5033,44.4133,44.4503,519800.0
2007-06-05 09:35:00,83.97,83.99,83.85,83.94,323900.0,44.4503,44.4609,44.3868,44.4344,323900.0
2007-06-05 09:40:00,83.94,84.06,83.87,83.98,250200.0,44.4344,44.498,44.3974,44.4556,250200.0
2007-06-05 09:45:00,83.99,84.13,83.98,84.1,252200.0,44.4609,44.535,44.4556,44.5191,252200.0
2007-06-05 09:50:00,84.1,84.25,84.07,84.15,469300.0,44.5191,44.5985,44.5033,44.5456,469300.0
2007-06-05 09:55:00,84.14,84.15,84.0,84.04,975800.0,44.5403,44.5456,44.4662,44.4874,975800.0
2007-06-05 10:00:00,84.05,84.2,83.8,84.14,556300.0,44.4927,44.5721,44.3603,44.5403,556300.0
2007-06-05 10:05:00,84.14,84.39,84.11,84.36,464800.0,44.5403,44.6726,44.5244,44.6568,464800.0
2007-06-05 10:10:00,84.36,84.43,84.28,84.4,288500.0,44.6568,44.6938,44.6144,44.6779,288500.0
2007-06-05 10:15:00,84.41,84.42,84.11,84.2,344400.0,44.6832,44.6885,44.5244,44.5721,344400.0
2007-06-05 10:20:00,84.19,84.24,84.1,84.16,463900.0,44.5668,44.5932,44.5191,44.5509,463900.0
2007-06-05 10:25:00,84.16,84.32,84.16,84.32,268100.0,44.5509,44.6356,44.5509,44.6356,268100.0
2007-06-05 10:30:00,84.33,84.37,84.25,84.31,177200.0,44.6409,44.6621,44.5985,44.6303,177200.0
2007-06-05 10:35:00,84.3,84.34,84.25,84.31,126100.0,44.625,44.6462,44.5985,44.6303,126100.0
2007-06-05 10:40:00,84.3,84.31,84.2,84.28,180900.0,44.625,44.6303,44.5721,44.6144,180900.0
2007-06-05 10:45:00,84.28,84.45,84.28,84.43,211100.0,44.6144,44.7044,44.6144,44.6938,211100.0
2007-06-05 10:50:00,84.44,84.6,84.44,84.5,557500.0,44.6991,44.7838,44.6991,44.7309,557500.0
2007-06-05 10:55:00,84.49,84.6,84.46,84.59,238200.0,44.7256,44.7838,44.7097,44.7785,238200.0
2007-06-05 11:00:00,84.59,84.6,84.47,84.5,182700.0,44.7785,44.7838,44.715,44.7309,182700.0
2007-06-05 11:05:00,84.5,84.51,84.42,84.46,283400.0,44.7309,44.7362,44.6885,44.7097,283400.0
2007-06-05 11:10:00,84.45,84.5,84.4,84.43,292400.0,44.7044,44.7309,44.6779,44.6938,292400.0
2007-06-05 11:15:00,84.43,84.45,84.29,84.36,214100.0,44.6938,44.7044,44.6197,44.6568,214100.0
2007-06-05 11:20:00,84.36,84.37,84.27,84.34,132200.0,44.6568,44.6621,44.6091,44.6462,132200.0
2007-06-05 11:25:00,84.34,84.4,84.32,84.35,119400.0,44.6462,44.6779,44.6356,44.6515,119400.0
2007-06-05 11:30:00,84.36,84.4,84.23,84.29,215100.0,44.6568,44.6779,44.588,44.6197,215100.0
2007-06-05 11:35:00,84.28,84.31,84.13,84.18,157800.0,44.6144,44.6303,44.535,44.5615,157800.0
2007-06-05 11:40:00,84.18,84.19,84.02,84.07,254600.0,44.5615,44.5668,44.4768,44.5033,254600.0
2007-06-05 11:45:00,84.07,84.07,83.91,83.95,245300.0,44.5033,44.5033,44.4186,44.4397,245300.0
2007-06-05 11:50:00,83.94,83.99,83.88,83.98,177700.0,44.4344,44.4609,44.4027,44.4556,177700.0
2007-06-05 11:55:00,83.98,83.99,83.77,83.77,207000.0,44.4556,44.4609,44.3444,44.3444,207000.0
2007-06-05 12:00:00,83.78,83.85,83.65,83.74,409100.0,44.3497,44.3868,44.2809,44.3286,409100.0
2007-06-05 12:05:00,83.74,83.84,83.73,83.8,199300.0,44.3286,44.3815,44.3233,44.3603,199300.0
2007-06-05 12:10:00,83.79,83.88,83.66,83.8,414800.0,44.355,44.4027,44.2862,44.3603,414800.0
2007-06-05 12:15:00,83.8,83.87,83.71,83.87,235500.0,44.3603,44.3974,44.3127,44.3974,235500.0
2007-06-05 12:20:00,83.87,83.9,83.81,83.83,102000.0,44.3974,44.4133,44.3656,44.3762,102000.0
2007-06-05 12:25:00,83.83,83.87,83.77,83.87,151400.0,44.3762,44.3974,44.3444,44.3974,151400.0
2007-06-05 12:30:00,83.87,84.03,83.86,83.98,160600.0,44.3974,44.4821,44.3921,44.4556,160600.0
2007-06-05 12:35:00,83.99,84.1,83.96,84.04,191200.0,44.4609,44.5191,44.445,44.4874,191200.0
2007-06-05 12:40:00,84.04,84.18,84.0,84.04,159500.0,44.4874,44.5615,44.4662,44.4874,159500.0
2007-06-05 12:45:00,84.04,84.15,84.01,84.05,106600.0,44.4874,44.5456,44.4715,44.4927,106600.0
2007-06-05 12:50:00,84.05,84.18,84.04,84.16,151000.0,44.4927,44.5615,44.4874,44.5509,151000.0
2007-06-05 12:55:00,84.16,84.3,84.16,84.27,227400.0,44.5509,44.625,44.5509,44.6091,227400.0
2007-06-05 13:00:00,84.27,84.27,84.22,84.23,208500.0,44.6091,44.6091,44.5827,44.588,208500.0
2007-06-05 13:05:00,84.24,84.31,84.23,84.31,151400.0,44.5932,44.6303,44.588,44.6303,151400.0
2007-06-05 13:10:00,84.31,84.35,84.14,84.15,141000.0,44.6303,44.6515,44.5403,44.5456,141000.0
2007-06-05 13:15:00,84.14,84.2,84.12,84.15,118300.0,44.5403,44.5721,44.5297,44.5456,118300.0
2007-06-05 13:20:00,84.16,84.16,84.07,84.1,80300.0,44.5509,44.5509,44.5033,44.5191,80300.0
2007-06-05 13:25:00,84.1,84.11,83.95,84.02,125300.0,44.5191,44.5244,44.4397,44.4768,125300.0
2007-06-05 13:30:00,84.02,84.03,83.85,83.96,166900.0,44.4768,44.4821,44.3868,44.445,166900.0
2007-06-05 13:35:00,83.98,84.13,83.97,84.1,257800.0,44.4556,44.535,44.4503,44.5191,257800.0
2007-06-05 13:40:00,84.11,84.13,83.92,83.99,129100.0,44.5244,44.535,44.4238,44.4609,129100.0
2007-06-05 13:45:00,83.99,84.1,83.97,84.09,91700.0,44.4609,44.5191,44.4503,44.5138,91700.0
2007-06-05 13:50:00,84.1,84.17,84.07,84.17,97500.0,44.5191,44.5562,44.5033,44.5562,97500.0
2007-06-05 13:55:00,84.16,84.28,84.11,84.23,163400.0,44.5509,44.6144,44.5244,44.588,163400.0
2007-06-05 14:00:00,84.21,84.29,84.21,84.28,106300.0,44.5774,44.6197,44.5774,44.6144,106300.0
2007-06-05 14:05:00,84.28,84.28,84.11,84.15,124300.0,44.6144,44.6144,44.5244,44.5456,124300.0
2007-06-05 14:10:00,84.16,84.23,84.15,84.18,83000.0,44.5509,44.588,44.5456,44.5615,83000.0
2007-06-05 14:15:00,84.18,84.27,84.18,84.26,134500.0,44.5615,44.6091,44.5615,44.6038,134500.0
2007-06-05 14:20:00,84.25,84.34,84.22,84.24,150100.0,44.5985,44.6462,44.5827,44.5932,150100.0
2007-06-05 14:25:00,84.25,84.32,84.16,84.22,119600.0,44.5985,44.6356,44.5509,44.5827,119600.0
2007-06-05 14:30:00,84.22,84.27,84.1,84.14,160600.0,44.5827,44.6091,44.5191,44.5403,160600.0
2007-06-05 14:35:00,84.14,84.18,84.08,84.13,95000.0,44.5403,44.5615,44.5085,44.535,95000.0
2007-06-05 14:40:00,84.12,84.18,84.1,84.18,120400.0,44.5297,44.5615,44.5191,44.5615,120400.0
2007-06-05 14:45:00,84.18,84.28,84.12,84.27,102300.0,44.5615,44.6144,44.5297,44.6091,102300.0
2007-06-05 14:50:00,84.26,84.27,84.19,84.23,93000.0,44.6038,44.6091,44.5668,44.588,93000.0
2007-06-05 14:55:00,84.23,84.24,84.13,84.18,102200.0,44.588,44.5932,44.535,44.5615,102200.0
2007-06-05 15:00:00,84.18,84.23,84.1,84.18,121800.0,44.5615,44.588,44.5191,44.5615,121800.0
2007-06-05 15:05:00,84.18,84.27,84.18,84.27,140400.0,44.5615,44.6091,44.5615,44.6091,140400.0
2007-06-05 15:10:00,84.27,84.38,84.26,84.36,250100.0,44.6091,44.6674,44.6038,44.6568,250100.0
2007-06-05 15:15:00,84.35,84.4,84.31,84.32,148400.0,44.6515,44.6779,44.6303,44.6356,148400.0
2007-06-05 15:20:00,84.31,84.39,84.29,84.39,128300.0,44.6303,44.6726,44.6197,44.6726,128300.0
2007-06-05 15:25:00,84.38,84.43,84.3,84.42,136300.0,44.6674,44.6938,44.625,44.6885,136300.0
2007-06-05 15:30:00,84.42,84.45,84.41,84.42,206100.0,44.6885,44.7044,44.6832,44.6885,206100.0
2007-06-05 15:35:00,84.42,84.48,84.36,84.45,206600.0,44.6885,44.7203,44.6568,44.7044,206600.0
2007-06-05 15:40:00,84.46,84.46,84.36,84.42,187300.0,44.7097,44.7097,44.6568,44.6885,187300.0
2007-06-05 15:45:00,84.42,84.45,84.4,84.4,176900.0,44.6885,44.7044,44.6779,44.6779,176900.0
2007-06-05 15:50:00,84.4,84.41,84.26,84.38,251300.0,44.6779,44.6832,44.6038,44.6674,251300.0
2007-06-05 15:55:00,84.37,84.39,84.2,84.21,412000.0,44.6621,44.6726,44.5721,44.5774,412000.0
2007-06-06 09:30:00,84.17,84.26,84.07,84.24,496100.0,44.5562,44.6038,44.5033,44.5932,496100.0
2007-06-06 09:35:00,84.25,84.26,84.11,84.18,261300.0,44.5985,44.6038,44.5244,44.5615,261300.0
2007-06-06 09:40:00,84.17,84.35,84.16,84.32,328300.0,44.5562,44.6515,44.5509,44.6356,328300.0
2007-06-06 09:45:00,84.32,84.35,84.16,84.18,316800.0,44.6356,44.6515,44.5509,44.5615,316800.0
2007-06-06 09:50:00,84.18,84.22,83.98,84.02,704900.0,44.5615,44.5827,44.4556,44.4768,704900.0
2007-06-06 09:55:00,84.02,84.1,83.95,84.03,323100.0,44.4768,44.5191,44.4397,44.4821,323100.0
2007-06-06 10:00:00,84.03,84.08,83.99,84.01,322400.0,44.4821,44.5085,44.4609,44.4715,322400.0
2007-06-06 10:05:00,84.01,84.03,83.8,83.87,379500.0,44.4715,44.4821,44.3603,44.3974,379500.0
2007-06-06 10:10:00,83.87,83.98,83.78,83.96,319700.0,44.3974,44.4556,44.3497,44.445,319700.0
2007-06-06 10:15:00,83.96,83.98,83.91,83.94,163800.0,44.445,44.4556,44.4186,44.4344,163800.0
2007-06-06 10:20:00,83.94,84.05,83.94,84.0,286300.0,44.4344,44.4927,44.4344,44.4662,286300.0
2007-06-06 10:25:00,84.0,84.08,83.97,84.05,179900.0,44.4662,44.5085,44.4503,44.4927,179900.0
2007-06-06 10:30:00,84.07,84.09,83.52,83.58,799200.0,44.5033,44.5138,44.2121,44.2439,799200.0
2007-06-06 10:35:00,83.57,83.59,83.38,83.55,546400.0,44.2386,44.2492,44.138,44.228,546400.0
2007-06-06 10:40:00,83.56,83.62,83.51,83.58,237400.0,44.2333,44.265,44.2068,44.2439,237400.0
2007-06-06 10:45:00,83.57,83.6,83.36,83.36,239700.0,44.2386,44.2545,44.1274,44.1274,239700.0
2007-06-06 10:50:00,83.37,83.41,83.16,83.24,434500.0,44.1327,44.1539,44.0215,44.0639,434500.0
2007-06-06 10:55:00,83.23,83.24,83.06,83.12,285200.0,44.0586,44.0639,43.9686,44.0004,285200.0
2007-06-06 11:00:00,83.12,83.25,83.05,83.23,391100.0,44.0004,44.0692,43.9633,44.0586,391100.0
2007-06-06 11:05:00,83.23,83.25,83.15,83.22,259300.0,44.0586,44.0692,44.0162,44.0533,259300.0
2007-06-06 11:10:00,83.23,83.44,83.22,83.36,250400.0,44.0586,44.1698,44.0533,44.1274,250400.0
2007-06-06 11:15:00,83.36,83.49,83.32,83.45,194200.0,44.1274,44.1962,44.1062,44.1751,194200.0
2007-06-06 11:20:00,83.46,83.57,83.44,83.52,306000.0,44.1803,44.2386,44.1698,44.2121,306000.0
2007-06-06 11:25:00,83.52,83.54,83.45,83.45,189100.0,44.2121,44.2227,44.1751,44.1751,189100.0
2007-06-06 11:30:00,83.44,83.55,83.41,83.53,208000.0,44.1698,44.228,44.1539,44.2174,208000.0
2007-06-06 11:35:00,83.53,83.6,83.43,83.51,333700.0,44.2174,44.2545,44.1645,44.2068,333700.0
2007-06-06 11:40:00,83.51,83.87,83.5,83.87,556000.0,44.2068,44.3974,44.2015,44.3974,556000.0
2007-06-06 11:45:00,83.86,83.87,83.61,83.62,514700.0,44.3921,44.3974,44.2597,44.265,514700.0
2007-06-06 11:50:00,83.62,83.75,83.62,83.75,202800.0,44.265,44.3339,44.265,44.3339,202800.0
2007-06-06 11:55:00,83.74,83.81,83.67,83.77,160800.0,44.3286,44.3656,44.2915,44.3444,160800.0
2007-06-06 12:00:00,83.76,83.8,83.66,83.66,195000.0,44.3392,44.3603,44.2862,44.2862,195000.0
2007-06-06 12:05:00,83.67,83.78,83.66,83.73,177300.0,44.2915,44.3497,44.2862,44.3233,177300.0
2007-06-06 12:10:00,83.73,83.77,83.67,83.68,128000.0,44.3233,44.3444,44.2915,44.2968,128000.0
2007-06-06 12:15:00,83.69,83.88,83.47,83.87,154800.0,44.3021,44.4027,44.1856,44.3974,154800.0
2007-06-06 12:20:00,83.87,83.92,83.83,83.84,174800.0,44.3974,44.4238,44.3762,44.3815,174800.0
2007-06-06 12:25:00,83.84,83.88,83.7,83.75,124300.0,44.3815,44.4027,44.3074,44.3339,124300.0
2007-06-06 12:30:00,83.74,83.82,83.71,83.81,143200.0,44.3286,44.3709,44.3127,44.3656,143200.0
2007-06-06 12:35:00,83.81,83.84,83.68,83.68,203400.0,44.3656,44.3815,44.2968,44.2968,203400.0
2007-06-06 12:40:00,83.69,83.74,83.67,83.69,96600.0,44.3021,44.3286,44.2915,44.3021,96600.0
2007-06-06 12:45:00,83.69,83.69,83.57,83.57,108200.0,44.3021,44.3021,44.2386,44.2386,108200.0
2007-06-06 12:50:00,83.58,83.71,83.57,83.65,111500.0,44.2439,44.3127,44.2386,44.2809,111500.0
2007-06-06 12:55:00,83.65,83.66,83.57,83.63,199400.0,44.2809,44.2862,44.2386,44.2703,199400.0
2007-06-06 13:00:00,83.63,83.65,83.52,83.58,276300.0,44.2703,44.2809,44.2121,44.2439,276300.0
2007-06-06 13:05:00,83.58,83.64,83.53,83.58,148700.0,44.2439,44.2756,44.2174,44.2439,148700.0
2007-06-06 13:10:00,83.58,83.6,83.49,83.53,235900.0,44.2439,44.2545,44.1962,44.2174,235900.0
2007-06-06 13:15:00,83.53,83.61,83.47,83.47,157800.0,44.2174,44.2597,44.1856,44.1856,157800.0
2007-06-06 13:20:00,83.47,83.5,83.33,83.37,204400.0,44.1856,44.2015,44.1115,44.1327,204400.0
2007-06-06 13:25:00,83.37,83.46,83.36,83.44,124400.0,44.1327,44.1803,44.1274,44.1698,124400.0
2007-06-06 13:30:00,83.44,83.55,83.41,83.42,155400.0,44.1698,44.228,44.1539,44.1592,155400.0
2007-06-06 13:35:00,83.41,83.46,83.39,83.39,188200.0,44.1539,44.1803,44.1433,44.1433,188200.0
2007-06-06 13:40:00,83.39,83.45,83.39,83.45,110800.0,44.1433,44.1751,44.1433,44.1751,110800.0
2007-06-06 13:45:00,83.44,83.59,83.44,83.46,163200.0,44.1698,44.2492,44.1698,44.1803,163200.0
2007-06-06 13:50:00,83.47,83.52,83.4,83.51,106100.0,44.1856,44.2121,44.1486,44.2068,106100.0
2007-06-06 13:55:00,83.51,83.53,83.41,83.46,139700.0,44.2068,44.2174,44.1539,44.1803,139700.0
2007-06-06 14:00:00,83.47,83.52,83.44,83.48,93200.0,44.1856,44.2121,44.1698,44.1909,93200.0
2007-06-06 14:05:00,83.48,83.53,83.46,83.53,109900.0,44.1909,44.2174,44.1803,44.2174,109900.0
2007-06-06 14:10:00,83.54,83.58,83.38,83.42,163000.0,44.2227,44.2439,44.138,44.1592,163000.0
2007-06-06 14:15:00,83.41,83.49,83.4,83.45,136600.0,44.1539,44.1962,44.1486,44.1751,136600.0
2007-06-06 14:20:00,83.44,83.49,83.35,83.47,191000.0,44.1698,44.1962,44.1221,44.1856,191000.0
2007-06-06 14:25:00,83.48,83.58,83.47,83.47,183600.0,44.1909,44.2439,44.1856,44.1856,183600.0
2007-06-06 14:30:00,83.48,83.53,83.43,83.48,140400.0,44.1909,44.2174,44.1645,44.1909,140400.0
2007-06-06 14:35:00,83.49,83.55,83.47,83.53,183800.0,44.1962,44.228,44.1856,44.2174,183800.0
2007-06-06 14:40:00,83.53,83.69,83.53,83.67,170600.0,44.2174,44.3021,44.2174,44.2915,170600.0
2007-06-06 14:45:00,83.69,83.7,83.55,83.55,174000.0,44.3021,44.3074,44.228,44.228,174000.0
2007-06-06 14:50:00,83.55,83.62,83.52,83.55,154900.0,44.228,44.265,44.2121,44.228,154900.0
2007-06-06 14:55:00,83.55,83.57,83.48,83.52,92300.0,44.228,44.2386,44.1909,44.2121,92300.0
2007-06-06 15:00:00,83.53,83.55,83.4,83.46,181900.0,44.2174,44.228,44.1486,44.1803,181900.0
2007-06-06 15:05:00,83.46,83.57,83.46,83.56,118700.0,44.1803,44.2386,44.1803,44.2333,118700.0
2007-06-06 15:10:00,83.57,83.63,83.53,83.58,167500.0,44.2386,44.2703,44.2174,44.2439,167500.0
2007-06-06 15:15:00,83.58,83.73,83.58,83.7,258300.0,44.2439,44.3233,44.2439,44.3074,258300.0
2007-06-06 15:20:00,83.71,83.81,83.7,83.81,248900.0,44.3127,44.3656,44.3074,44.3656,248900.0
2007-06-06 15:25:00,83.8,83.84,83.7,83.75,263100.0,44.3603,44.3815,44.3074,44.3339,263100.0
2007-06-06 15:30:00,83.75,83.79,83.63,83.76,196100.0,44.3339,44.355,44.2703,44.3392,196100.0
2007-06-06 15:35:00,83.77,83.8,83.7,83.74,174600.0,44.3444,44.3603,44.3074,44.3286,174600.0
2007-06-06 15:40:00,83.74,83.8,83.66,83.79,326900.0,44.3286,44.3603,44.2862,44.355,326900.0
2007-06-06 15:45:00,83.79,83.8,83.7,83.72,236100.0,44.355,44.3603,44.3074,44.318,236100.0
2007-06-06 15:50:00,83.72,83.74,83.62,83.65,377500.0,44.318,44.3286,44.265,44.2809,377500.0
2007-06-06 15:55:00,83.66,83.74,83.63,83.63,461700.0,44.2862,44.3286,44.2703,44.2703,461700.0
2007-06-07 09:30:00,83.4,83.62,83.3,83.52,401900.0,44.1486,44.265,44.0956,44.2121,401900.0
2007-06-07 09:35:00,83.52,83.53,83.4,83.52,317100.0,44.2121,44.2174,44.1486,44.2121,317100.0
2007-06-07 09:40:00,83.5,83.6,83.42,83.6,367200.0,44.2015,44.2545,44.1592,44.2545,367200.0
2007-06-07 09:45:00,83.6,83.95,83.59,83.85,563100.0,44.2545,44.4397,44.2492,44.3868,563100.0
2007-06-07 09:50:00,83.85,83.86,83.71,83.74,338100.0,44.3868,44.3921,44.3127,44.3286,338100.0
2007-06-07 09:55:00,83.74,83.82,83.68,83.79,230100.0,44.3286,44.3709,44.2968,44.355,230100.0
2007-06-07 10:00:00,83.79,84.05,83.77,84.01,404800.0,44.355,44.4927,44.3444,44.4715,404800.0
2007-06-07 10:05:00,83.97,84.06,83.79,84.0,668100.0,44.4503,44.498,44.355,44.4662,668100.0
2007-06-07 10:10:00,84.0,84.21,83.97,84.19,411700.0,44.4662,44.5774,44.4503,44.5668,411700.0
2007-06-07 10:15:00,84.19,84.24,84.02,84.08,571800.0,44.5668,44.5932,44.4768,44.5085,571800.0
2007-06-07 10:20:00,84.08,84.25,84.06,84.25,467300.0,44.5085,44.5985,44.498,44.5985,467300.0
2007-06-07 10:25:00,84.24,84.28,84.05,84.09,412300.0,44.5932,44.6144,44.4927,44.5138,412300.0
2007-06-07 10:30:00,84.09,84.44,84.0,84.42,602800.0,44.5138,44.6991,44.4662,44.6885,602800.0
2007-06-07 10:35:00,84.42,84.47,84.07,84.15,660100.0,44.6885,44.715,44.5033,44.5456,660100.0
2007-06-07 10:40:00,84.14,84.25,84.03,84.18,486200.0,44.5403,44.5985,44.4821,44.5615,486200.0
2007-06-07 10:45:00,84.17,84.2,83.97,83.98,261700.0,44.5562,44.5721,44.4503,44.4556,261700.0
2007-06-07 10:50:00,83.98,83.98,83.75,83.86,330600.0,44.4556,44.4556,44.3339,44.3921,330600.0
2007-06-07 10:55:00,83.86,83.94,83.8,83.88,227600.0,44.3921,44.4344,44.3603,44.4027,227600.0
2007-06-07 11:00:00,83.88,83.98,83.82,83.94,283800.0,44.4027,44.4556,44.3709,44.4344,283800.0
2007-06-07 11:05:00,83.93,83.94,83.37,83.38,407700.0,44.4291,44.4344,44.1327,44.138,407700.0
2007-06-07 11:10:00,83.38,83.49,83.33,83.39,397900.0,44.138,44.1962,44.1115,44.1433,397900.0
2007-06-07 11:15:00,83.39,83.5,83.32,83.48,248200.0,44.1433,44.2015,44.1062,44.1909,248200.0
2007-06-07 11:20:00,83.5,83.75,83.48,83.75,342800.0,44.2015,44.3339,44.1909,44.3339,342800.0
2007-06-07 11:25:00,83.74,83.8,83.53,83.57,178700.0,44.3286,44.3603,44.2174,44.2386,178700.0
2007-06-07 11:30:00,83.59,83.61,83.52,83.61,148700.0,44.2492,44.2597,44.2121,44.2597,148700.0
2007-06-07 11:35:00,83.6,83.78,83.58,83.65,217000.0,44.2545,44.3497,44.2439,44.2809,217000.0
2007-06-07 11:40:00,83.65,83.68,83.58,83.6,138900.0,44.2809,44.2968,44.2439,44.2545,138900.0
2007-06-07 11:45:00,83.61,83.69,83.58,83.62,116100.0,44.2597,44.3021,44.2439,44.265,116100.0
2007-06-07 11:50:00,83.6,83.6,83.5,83.6,136500.0,44.2545,44.2545,44.2015,44.2545,136500.0
2007-06-07 11:55:00,83.6,83.61,83.43,83.46,222400.0,44.2545,44.2597,44.1645,44.1803,222400.0
2007-06-07 12:00:00,83.46,83.5,83.3,83.41,268300.0,44.1803,44.2015,44.0956,44.1539,268300.0
2007-06-07 12:05:00,83.41,83.48,83.29,83.3,177300.0,44.1539,44.1909,44.0904,44.0956,177300.0
2007-06-07 12:10:00,83.3,83.36,83.26,83.36,163500.0,44.0956,44.1274,44.0745,44.1274,163500.0
2007-06-07 12:15:00,83.36,84.03,83.33,83.47,257000.0,44.1274,44.4821,44.1115,44.1856,257000.0
2007-06-07 12:20:00,83.47,83.49,83.38,83.38,119000.0,44.1856,44.1962,44.138,44.138,119000.0
2007-06-07 12:25:00,83.38,83.44,83.35,83.39,92100.0,44.138,44.1698,44.1221,44.1433,92100.0
2007-06-07 12:30:00,83.41,83.48,83.25,83.28,205800.0,44.1539,44.1909,44.0692,44.0851,205800.0
2007-06-07 12:35:00,83.29,83.32,83.05,83.06,269800.0,44.0904,44.1062,43.9633,43.9686,269800.0
2007-06-07 12:40:00,83.06,83.08,82.8,82.81,310500.0,43.9686,43.9792,43.831,43.8363,310500.0
2007-06-07 12:45:00,82.81,82.99,82.77,82.77,279800.0,43.8363,43.9315,43.8151,43.8151,279800.0
2007-06-07 12:50:00,82.77,82.95,82.61,82.88,445200.0,43.8151,43.9104,43.7304,43.8733,445200.0
2007-06-07 12:55:00,82.87,83.06,82.87,82.95,159700.0,43.868,43.9686,43.868,43.9104,159700.0
2007-06-07 13:00:00,82.95,83.12,82.95,83.06,204800.0,43.9104,44.0004,43.9104,43.9686,204800.0
2007-06-07 13:05:00,83.06,83.15,83.02,83.06,143100.0,43.9686,44.0162,43.9474,43.9686,143100.0
2007-06-07 13:10:00,83.05,83.05,82.89,82.91,88600.0,43.9633,43.9633,43.8786,43.8892,88600.0
2007-06-07 13:15:00,82.91,82.93,82.57,82.66,420100.0,43.8892,43.8998,43.7092,43.7569,420100.0
2007-06-07 13:20:00,82.67,82.79,82.65,82.77,225300.0,43.7621,43.8257,43.7516,43.8151,225300.0
2007-06-07 13:25:00,82.76,82.87,82.76,82.79,248700.0,43.8098,43.868,43.8098,43.8257,248700.0
2007-06-07 13:30:00,82.79,82.82,82.57,82.58,356500.0,43.8257,43.8416,43.7092,43.7145,356500.0
2007-06-07 13:35:00,82.59,82.67,82.53,82.55,254600.0,43.7198,43.7621,43.688,43.6986,254600.0
2007-06-07 13:40:00,82.55,82.62,82.39,82.51,338500.0,43.6986,43.7357,43.6139,43.6775,338500.0
2007-06-07 13:45:00,82.51,82.65,82.49,82.64,241700.0,43.6775,43.7516,43.6669,43.7463,241700.0
2007-06-07 13:50:00,82.63,82.7,82.57,82.61,189800.0,43.741,43.778,43.7092,43.7304,189800.0
2007-06-07 13:55:00,82.6,82.76,82.58,82.73,255700.0,43.7251,43.8098,43.7145,43.7939,255700.0
2007-06-07 14:00:00,82.73,83.5,82.67,82.71,280500.0,43.7939,44.2015,43.7621,43.7833,280500.0
2007-06-07 14:05:00,82.71,82.71,82.55,82.55,282900.0,43.7833,43.7833,43.6986,43.6986,282900.0
2007-06-07 14:10:00,82.55,82.61,82.49,82.5,248600.0,43.6986,43.7304,43.6669,43.6722,248600.0
2007-06-07 14:15:00,82.5,82.52,82.29,82.48,379400.0,43.6722,43.6827,43.561,43.6616,379400.0
2007-06-07 14:20:00,82.48,82.51,82.31,82.33,289200.0,43.6616,43.6775,43.5716,43.5822,289200.0
2007-06-07 14:25:00,82.32,82.51,82.31,82.41,317900.0,43.5769,43.6775,43.5716,43.6245,317900.0
2007-06-07 14:30:00,82.43,82.48,82.3,82.38,322200.0,43.6351,43.6616,43.5663,43.6086,322200.0
2007-06-07 14:35:00,82.38,82.41,82.2,82.37,302400.0,43.6086,43.6245,43.5134,43.6033,302400.0
2007-06-07 14:40:00,82.37,82.5,82.36,82.48,366500.0,43.6033,43.6722,43.598,43.6616,366500.0
2007-06-07 14:45:00,82.48,82.6,82.44,82.52,493800.0,43.6616,43.7251,43.6404,43.6827,493800.0
2007-06-07 14:50:00,82.53,82.58,82.37,82.5,218800.0,43.688,43.7145,43.6033,43.6722,218800.0
2007-06-07 14:55:00,82.5,82.57,82.41,82.43,189700.0,43.6722,43.7092,43.6245,43.6351,189700.0
2007-06-07 15:00:00,82.43,82.48,82.35,82.44,238700.0,43.6351,43.6616,43.5928,43.6404,238700.0
2007-06-07 15:05:00,82.44,82.53,82.32,82.5,287100.0,43.6404,43.688,43.5769,43.6722,287100.0
2007-06-07 15:10:00,82.51,82.69,82.5,82.66,298900.0,43.6775,43.7727,43.6722,43.7569,298900.0
2007-06-07 15:15:00,82.66,82.8,82.52,82.57,386400.0,43.7569,43.831,43.6827,43.7092,386400.0
2007-06-07 15:20:00,82.57,82.72,82.44,82.46,209600.0,43.7092,43.7886,43.6404,43.651,209600.0
2007-06-07 15:25:00,82.46,82.52,82.32,82.4,283200.0,43.651,43.6827,43.5769,43.6192,283200.0
2007-06-07 15:30:00,82.4,82.62,82.38,82.52,365000.0,43.6192,43.7357,43.6086,43.6827,365000.0
2007-06-07 15:35:00,82.53,82.53,82.34,82.34,270800.0,43.688,43.688,43.5875,43.5875,270800.0
2007-06-07 15:40:00,82.34,82.36,82.07,82.14,620400.0,43.5875,43.598,43.4445,43.4816,620400.0
2007-06-07 15:45:00,82.14,82.16,82.06,82.06,425700.0,43.4816,43.4922,43.4392,43.4392,425700.0
2007-06-07 15:50:00,82.06,82.08,81.91,81.95,876300.0,43.4392,43.4498,43.3598,43.381,876300.0
2007-06-07 15:55:00,81.95,82.05,81.76,81.78,1318400.0,43.381,43.4339,43.2804,43.291,1318400.0
2007-06-08 09:30:00,81.77,81.9,81.52,81.66,730100.0,43.2857,43.3545,43.1534,43.2275,730100.0
2007-06-08 09:35:00,81.65,81.68,81.41,81.48,505000.0,43.2222,43.2381,43.0952,43.1322,505000.0
2007-06-08 09:40:00,81.49,81.58,81.25,81.27,469100.0,43.1375,43.1851,43.0105,43.021,469100.0
2007-06-08 09:45:00,81.3,81.55,81.23,81.55,455700.0,43.0369,43.1693,42.9999,43.1693,455700.0
2007-06-08 09:50:00,81.55,81.99,81.48,81.83,454600.0,43.1693,43.4022,43.1322,43.3175,454600.0
2007-06-08 09:55:00,81.82,81.92,81.66,81.89,381400.0,43.3122,43.3651,43.2275,43.3492,381400.0
2007-06-08 10:00:00,81.88,81.9,81.55,81.83,344800.0,43.344,43.3545,43.1693,43.3175,344800.0
2007-06-08 10:05:00,81.83,82.06,81.79,81.96,289300.0,43.3175,43.4392,43.2963,43.3863,289300.0
2007-06-08 10:10:00,81.96,82.11,81.95,82.08,271500.0,43.3863,43.4657,43.381,43.4498,271500.0
2007-06-08 10:15:00,82.07,82.11,81.8,81.87,346500.0,43.4445,43.4657,43.3016,43.3387,346500.0
2007-06-08 10:20:00,81.88,81.9,81.66,81.71,266500.0,43.344,43.3545,43.2275,43.254,266500.0
2007-06-08 10:25:00,81.71,81.75,81.52,81.59,250700.0,43.254,43.2751,43.1534,43.1904,250700.0
2007-06-08 10:30:00,81.59,81.68,81.51,81.57,329800.0,43.1904,43.2381,43.1481,43.1799,329800.0
2007-06-08 10:35:00,81.56,81.74,81.5,81.72,274000.0,43.1746,43.2698,43.1428,43.2593,274000.0
2007-06-08 10:40:00,81.72,81.95,81.71,81.91,258100.0,43.2593,43.381,43.254,43.3598,258100.0
2007-06-08 10:45:00,81.9,81.97,81.82,81.93,217700.0,43.3545,43.3916,43.3122,43.3704,217700.0
2007-06-08 10:50:00,81.93,81.99,81.82,81.95,253200.0,43.3704,43.4022,43.3122,43.381,253200.0
2007-06-08 10:55:00,81.95,82.0,81.82,81.84,242300.0,43.381,43.4075,43.3122,43.3228,242300.0
2007-06-08 11:00:00,81.83,81.84,81.57,81.6,271500.0,43.3175,43.3228,43.1799,43.1957,271500.0
2007-06-08 11:05:00,81.6,81.84,81.51,81.81,417000.0,43.1957,43.3228,43.1481,43.3069,417000.0
2007-06-08 11:10:00,81.81,81.85,81.51,81.56,309800.0,43.3069,43.3281,43.1481,43.1746,309800.0
2007-06-08 11:15:00,81.56,81.74,81.52,81.74,260900.0,43.1746,43.2698,43.1534,43.2698,260900.0
2007-06-08 11:20:00,81.75,81.88,81.75,81.86,219900.0,43.2751,43.344,43.2751,43.3334,219900.0
2007-06-08 11:25:00,81.85,81.9,81.78,81.83,220000.0,43.3281,43.3545,43.291,43.3175,220000.0
2007-06-08 11:30:00,81.83,81.9,81.78,81.9,210500.0,43.3175,43.3545,43.291,43.3545,210500.0
2007-06-08 11:35:00,81.9,81.94,81.84,81.88,152900.0,43.3545,43.3757,43.3228,43.344,152900.0
2007-06-08 11:40:00,81.89,81.99,81.82,81.99,190700.0,43.3492,43.4022,43.3122,43.4022,190700.0
2007-06-08 11:45:00,82.0,82.02,81.94,81.95,131100.0,43.4075,43.4181,43.3757,43.381,131100.0
2007-06-08 11:50:00,81.94,82.04,81.86,81.99,182800.0,43.3757,43.4287,43.3334,43.4022,182800.0
2007-06-08 11:55:00,81.99,82.03,81.88,82.02,204400.0,43.4022,43.4234,43.344,43.4181,204400.0
2007-06-08 12:00:00,82.02,82.1,81.95,82.06,171500.0,43.4181,43.4604,43.381,43.4392,171500.0
2007-06-08 12:05:00,82.07,82.1,81.85,81.97,256600.0,43.4445,43.4604,43.3281,43.3916,256600.0
2007-06-08 12:10:00,81.96,82.04,81.93,81.98,156300.0,43.3863,43.4287,43.3704,43.3969,156300.0
2007-06-08 12:15:00,82.0,82.04,81.9,82.02,118900.0,43.4075,43.4287,43.3545,43.4181,118900.0
2007-06-08 12:20:00,82.04,82.04,81.87,81.9,154900.0,43.4287,43.4287,43.3387,43.3545,154900.0
2007-06-08 12:25:00,81.9,81.93,81.85,81.86,111600.0,43.3545,43.3704,43.3281,43.3334,111600.0
2007-06-08 12:30:00,81.87,81.87,81.73,81.73,101900.0,43.3387,43.3387,43.2646,43.2646,101900.0
2007-06-08 12:35:00,81.73,81.73,81.6,81.61,249000.0,43.2646,43.2646,43.1957,43.201,249000.0
2007-06-08 12:40:00,81.6,81.65,81.54,81.57,147400.0,43.1957,43.2222,43.164,43.1799,147400.0
2007-06-08 12:45:00,81.56,81.62,81.52,81.59,154800.0,43.1746,43.2063,43.1534,43.1904,154800.0
2007-06-08 12:50:00,81.59,81.67,81.55,81.65,236100.0,43.1904,43.2328,43.1693,43.2222,236100.0
2007-06-08 12:55:00,81.66,81.87,81.62,81.7,624900.0,43.2275,43.3387,43.2063,43.2487,624900.0
2007-06-08 13:00:00,81.69,81.71,81.63,81.68,141600.0,43.2434,43.254,43.2116,43.2381,141600.0
2007-06-08 13:05:00,81.68,81.68,81.57,81.57,122600.0,43.2381,43.2381,43.1799,43.1799,122600.0
2007-06-08 13:10:00,81.57,81.58,81.51,81.52,167800.0,43.1799,43.1851,43.1481,43.1534,167800.0
2007-06-08 13:15:00,81.51,81.54,81.5,81.51,152100.0,43.1481,43.164,43.1428,43.1481,152100.0
2007-06-08 13:20:00,81.51,81.64,81.5,81.64,339300.0,43.1481,43.2169,43.1428,43.2169,339300.0
2007-06-08 13:25:00,81.64,81.72,81.64,81.7,210700.0,43.2169,43.2593,43.2169,43.2487,210700.0
2007-06-08 13:30:00,81.69,81.72,81.6,81.72,126100.0,43.2434,43.2593,43.1957,43.2593,126100.0
2007-06-08 13:35:00,81.72,81.92,81.7,81.73,447000.0,43.2593,43.3651,43.2487,43.2646,447000.0
2007-06-08 13:40:00,81.73,82.0,81.71,81.97,360800.0,43.2646,43.4075,43.254,43.3916,360800.0
2007-06-08 13:45:00,81.97,81.97,81.83,81.93,236400.0,43.3916,43.3916,43.3175,43.3704,236400.0
2007-06-08 13:50:00,81.93,81.95,81.89,81.92,116400.0,43.3704,43.381,43.3492,43.3651,116400.0
2007-06-08 13:55:00,81.92,81.94,81.87,81.87,153100.0,43.3651,43.3757,43.3387,43.3387,153100.0
2007-06-08 14:00:00,81.87,82.0,81.83,82.0,149600.0,43.3387,43.4075,43.3175,43.4075,149600.0
2007-06-08 14:05:00,81.99,82.14,81.99,82.12,276200.0,43.4022,43.4816,43.4022,43.471,276200.0
2007-06-08 14:10:00,82.13,82.31,82.12,82.21,323000.0,43.4763,43.5716,43.471,43.5186,323000.0
2007-06-08 14:15:00,82.21,82.24,82.08,82.15,232100.0,43.5186,43.5345,43.4498,43.4869,232100.0
2007-06-08 14:20:00,82.15,82.27,82.13,82.25,140700.0,43.4869,43.5504,43.4763,43.5398,140700.0
2007-06-08 14:25:00,82.26,82.31,82.15,82.17,259700.0,43.5451,43.5716,43.4869,43.4975,259700.0
2007-06-08 14:30:00,82.18,82.18,82.08,82.12,162300.0,43.5028,43.5028,43.4498,43.471,162300.0
2007-06-08 14:35:00,82.12,82.21,82.11,82.2,140400.0,43.471,43.5186,43.4657,43.5134,140400.0
2007-06-08 14:40:00,82.2,82.21,82.11,82.13,159200.0,43.5134,43.5186,43.4657,43.4763,159200.0
2007-06-08 14:45:00,82.11,82.18,82.11,82.13,177900.0,43.4657,43.5028,43.4657,43.4763,177900.0
2007-06-08 14:50:00,82.13,82.23,82.11,82.21,165600.0,43.4763,43.5292,43.4657,43.5186,165600.0
2007-06-08 14:55:00,82.2,82.37,82.18,82.32,257200.0,43.5134,43.6033,43.5028,43.5769,257200.0
2007-06-08 15:00:00,82.33,82.56,82.3,82.47,313400.0,43.5822,43.7039,43.5663,43.6563,313400.0
2007-06-08 15:05:00,82.48,82.51,82.39,82.42,141800.0,43.6616,43.6775,43.6139,43.6298,141800.0
2007-06-08 15:10:00,82.42,82.51,82.36,82.46,263800.0,43.6298,43.6775,43.598,43.651,263800.0
2007-06-08 15:15:00,82.46,82.51,82.32,82.36,207600.0,43.651,43.6775,43.5769,43.598,207600.0
2007-06-08 15:20:00,82.38,82.38,82.25,82.31,187200.0,43.6086,43.6086,43.5398,43.5716,187200.0
2007-06-08 15:25:00,82.31,82.37,82.27,82.29,151700.0,43.5716,43.6033,43.5504,43.561,151700.0
2007-06-08 15:30:00,82.29,82.38,82.26,82.31,216100.0,43.561,43.6086,43.5451,43.5716,216100.0
2007-06-08 15:35:00,82.3,82.46,82.26,82.45,196400.0,43.5663,43.651,43.5451,43.6457,196400.0
2007-06-08 15:40:00,82.44,82.59,82.44,82.48,458300.0,43.6404,43.7198,43.6404,43.6616,458300.0
2007-06-08 15:45:00,82.48,82.66,82.45,82.63,502600.0,43.6616,43.7569,43.6457,43.741,502600.0
2007-06-08 15:50:00,82.63,82.63,82.54,82.54,498400.0,43.741,43.741,43.6933,43.6933,498400.0
2007-06-08 15:55:00,82.55,82.71,82.53,82.67,699500.0,43.6986,43.7833,43.688,43.7621,699500.0
2007-06-11 09:30:00,82.68,82.84,82.5,82.55,449500.0,43.7674,43.8521,43.6722,43.6986,449500.0
2007-06-11 09:35:00,82.58,82.6,82.35,82.42,242400.0,43.7145,43.7251,43.5928,43.6298,242400.0
2007-06-11 09:40:00,82.43,82.62,82.34,82.59,282100.0,43.6351,43.7357,43.5875,43.7198,282100.0
2007-06-11 09:45:00,82.6,82.86,82.57,82.72,259900.0,43.7251,43.8627,43.7092,43.7886,259900.0
2007-06-11 09:50:00,82.73,82.8,82.67,82.7,147100.0,43.7939,43.831,43.7621,43.778,147100.0
2007-06-11 09:55:00,82.69,82.77,82.64,82.71,178000.0,43.7727,43.8151,43.7463,43.7833,178000.0
2007-06-11 10:00:00,82.71,82.89,82.7,82.83,244400.0,43.7833,43.8786,43.778,43.8468,244400.0
2007-06-11 10:05:00,82.82,83.11,82.81,83.03,293500.0,43.8416,43.9951,43.8363,43.9527,293500.0
2007-06-11 10:10:00,83.03,83.04,82.81,82.82,200600.0,43.9527,43.958,43.8363,43.8416,200600.0
2007-06-11 10:15:00,82.82,82.83,82.74,82.8,241000.0,43.8416,43.8468,43.7992,43.831,241000.0
2007-06-11 10:20:00,82.81,82.86,82.7,82.71,277800.0,43.8363,43.8627,43.778,43.7833,277800.0
2007-06-11 10:25:00,82.69,82.79,82.63,82.69,203900.0,43.7727,43.8257,43.741,43.7727,203900.0
2007-06-11 10:30:00,82.68,82.77,82.6,82.77,209900.0,43.7674,43.8151,43.7251,43.8151,209900.0
2007-06-11 10:35:00,82.77,82.92,82.77,82.85,180000.0,43.8151,43.8945,43.8151,43.8574,180000.0
2007-06-11 10:40:00,82.87,82.9,82.66,82.72,168400.0,43.868,43.8839,43.7569,43.7886,168400.0
2007-06-11 10:45:00,82.71,82.77,82.66,82.69,146700.0,43.7833,43.8151,43.7569,43.7727,146700.0
2007-06-11 10:50:00,82.7,82.89,82.7,82.89,216100.0,43.778,43.8786,43.778,43.8786,216100.0
2007-06-11 10:55:00,82.9,82.94,82.88,82.94,148500.0,43.8839,43.9051,43.8733,43.9051,148500.0
2007-06-11 11:00:00,82.94,83.01,82.86,82.97,205700.0,43.9051,43.9421,43.8627,43.921,205700.0
2007-06-11 11:05:00,82.97,83.09,82.97,83.04,179900.0,43.921,43.9845,43.921,43.958,179900.0
2007-06-11 11:10:00,83.04,83.11,83.01,83.04,176400.0,43.958,43.9951,43.9421,43.958,176400.0
2007-06-11 11:15:00,83.04,83.04,82.86,82.88,122900.0,43.958,43.958,43.8627,43.8733,122900.0
2007-06-11 11:20:00,82.88,82.95,82.84,82.88,159600.0,43.8733,43.9104,43.8521,43.8733,159600.0
2007-06-11 11:25:00,82.88,83.02,82.85,82.91,182500.0,43.8733,43.9474,43.8574,43.8892,182500.0
2007-06-11 11:30:00,82.91,83.08,82.87,83.05,179200.0,43.8892,43.9792,43.868,43.9633,179200.0
2007-06-11 11:35:00,83.05,83.16,83.03,83.09,159300.0,43.9633,44.0215,43.9527,43.9845,159300.0
2007-06-11 11:40:00,83.1,83.27,83.06,83.15,190100.0,43.9898,44.0798,43.9686,44.0162,190100.0
2007-06-11 11:45:00,83.16,83.35,83.15,83.25,195300.0,44.0215,44.1221,44.0162,44.0692,195300.0
2007-06-11 11:50:00,83.25,83.39,83.21,83.36,206300.0,44.0692,44.1433,44.048,44.1274,206300.0
2007-06-11 11:55:00,83.35,83.46,83.25,83.45,183900.0,44.1221,44.1803,44.0692,44.1751,183900.0
2007-06-11 12:00:00,83.45,83.48,83.36,83.44,236500.0,44.1751,44.1909,44.1274,44.1698,236500.0
2007-06-11 12:05:00,83.43,83.45,83.39,83.39,103700.0,44.1645,44.1751,44.1433,44.1433,103700.0
2007-06-11 12:10:00,83.39,83.4,83.33,83.38,97700.0,44.1433,44.1486,44.1115,44.138,97700.0
2007-06-11 12:15:00,83.38,83.4,83.35,83.39,85200.0,44.138,44.1486,44.1221,44.1433,85200.0
2007-06-11 12:20:00,83.39,83.45,83.38,83.42,102300.0,44.1433,44.1751,44.138,44.1592,102300.0
2007-06-11 12:25:00,83.41,83.45,83.41,83.45,46100.0,44.1539,44.1751,44.1539,44.1751,46100.0
2007-06-11 12:30:00,83.45,83.5,83.45,83.46,92900.0,44.1751,44.2015,44.1751,44.1803,92900.0
2007-06-11 12:35:00,83.47,83.53,83.45,83.53,88600.0,44.1856,44.2174,44.1751,44.2174,88600.0
2007-06-11 12:40:00,83.53,83.58,83.52,83.58,79300.0,44.2174,44.2439,44.2121,44.2439,79300.0
2007-06-11 12:45:00,83.58,83.65,83.51,83.63,111500.0,44.2439,44.2809,44.2068,44.2703,111500.0
2007-06-11 12:50:00,83.63,83.72,83.57,83.68,149700.0,44.2703,44.318,44.2386,44.2968,149700.0
2007-06-11 12:55:00,83.68,83.7,83.55,83.55,128500.0,44.2968,44.3074,44.228,44.228,128500.0
2007-06-11 13:00:00,83.55,83.67,83.55,83.65,113200.0,44.228,44.2915,44.228,44.2809,113200.0
2007-06-11 13:05:00,83.65,83.68,83.52,83.65,128100.0,44.2809,44.2968,44.2121,44.2809,128100.0
2007-06-11 13:10:00,83.64,83.7,83.56,83.56,118800.0,44.2756,44.3074,44.2333,44.2333,118800.0
2007-06-11 13:15:00,83.56,83.7,83.55,83.58,136700.0,44.2333,44.3074,44.228,44.2439,136700.0
2007-06-11 13:20:00,83.57,83.67,83.56,83.6,100200.0,44.2386,44.2915,44.2333,44.2545,100200.0
2007-06-11 13:25:00,83.6,83.6,83.52,83.59,79600.0,44.2545,44.2545,44.2121,44.2492,79600.0
2007-06-11 13:30:00,83.59,83.6,83.53,83.57,77000.0,44.2492,44.2545,44.2174,44.2386,77000.0
2007-06-11 13:35:00,83.57,83.58,83.52,83.56,87100.0,44.2386,44.2439,44.2121,44.2333,87100.0
2007-06-11 13:40:00,83.57,83.64,83.51,83.61,153500.0,44.2386,44.2756,44.2068,44.2597,153500.0
2007-06-11 13:45:00,83.6,83.67,83.54,83.56,178900.0,44.2545,44.2915,44.2227,44.2333,178900.0
2007-06-11 13:50:00,83.56,83.58,83.52,83.55,104000.0,44.2333,44.2439,44.2121,44.228,104000.0
2007-06-11 13:55:00,83.54,83.54,83.38,83.44,202900.0,44.2227,44.2227,44.138,44.1698,202900.0
2007-06-11 14:00:00,83.44,83.49,83.36,83.44,280800.0,44.1698,44.1962,44.1274,44.1698,280800.0
2007-06-11 14:05:00,83.43,83.58,83.39,83.5,197400.0,44.1645,44.2439,44.1433,44.2015,197400.0
2007-06-11 14:10:00,83.49,83.85,83.42,83.43,690900.0,44.1962,44.3868,44.1592,44.1645,690900.0
2007-06-11 14:15:00,83.45,83.5,83.31,83.45,471100.0,44.1751,44.2015,44.1009,44.1751,471100.0
2007-06-11 14:20:00,83.45,83.49,83.43,83.49,155900.0,44.1751,44.1962,44.1645,44.1962,155900.0
2007-06-11 14:25:00,83.48,83.54,83.39,83.47,165300.0,44.1909,44.2227,44.1433,44.1856,165300.0
2007-06-11 14:30:00,83.45,83.46,83.32,83.36,140500.0,44.1751,44.1803,44.1062,44.1274,140500.0
2007-06-11 14:35:00,83.36,83.4,83.3,83.37,104500.0,44.1274,44.1486,44.0956,44.1327,104500.0
2007-06-11 14:40:00,83.38,83.38,83.22,83.33,139200.0,44.138,44.138,44.0533,44.1115,139200.0
2007-06-11 14:45:00,83.33,83.36,83.22,83.23,144800.0,44.1115,44.1274,44.0533,44.0586,144800.0
2007-06-11 14:50:00,83.24,83.36,83.21,83.31,116100.0,44.0639,44.1274,44.048,44.1009,116100.0
2007-06-11 14:55:00,83.31,83.36,83.29,83.33,100000.0,44.1009,44.1274,44.0904,44.1115,100000.0
2007-06-11 15:00:00,83.32,83.32,83.18,83.22,152900.0,44.1062,44.1062,44.0321,44.0533,152900.0
2007-06-11 15:05:00,83.23,83.4,83.2,83.35,150100.0,44.0586,44.1486,44.0427,44.1221,150100.0
2007-06-11 15:10:00,83.36,83.4,83.27,83.27,152000.0,44.1274,44.1486,44.0798,44.0798,152000.0
2007-06-11 15:15:00,83.27,83.4,83.27,83.38,115300.0,44.0798,44.1486,44.0798,44.138,115300.0
2007-06-11 15:20:00,83.38,83.4,83.3,83.34,129500.0,44.138,44.1486,44.0956,44.1168,129500.0
2007-06-11 15:25:00,83.33,83.35,83.26,83.29,157500.0,44.1115,44.1221,44.0745,44.0904,157500.0
2007-06-11 15:30:00,83.29,83.29,83.14,83.15,179300.0,44.0904,44.0904,44.0109,44.0162,179300.0
2007-06-11 15:35:00,83.15,83.19,83.09,83.1,198500.0,44.0162,44.0374,43.9845,43.9898,198500.0
2007-06-11 15:40:00,83.11,83.24,83.1,83.13,391600.0,43.9951,44.0639,43.9898,44.0057,391600.0
2007-06-11 15:45:00,83.13,83.15,83.02,83.03,291500.0,44.0057,44.0162,43.9474,43.9527,291500.0
2007-06-11 15:50:00,83.03,83.04,82.9,83.0,349300.0,43.9527,43.958,43.8839,43.9368,349300.0
2007-06-11 15:55:00,83.0,83.06,82.92,83.05,384800.0,43.9368,43.9686,43.8945,43.9633,384800.0
2007-06-12 09:30:00,82.77,82.8,82.7,82.77,436200.0,43.8151,43.831,43.778,43.8151,436200.0
2007-06-12 09:35:00,82.77,82.87,82.75,82.78,362400.0,43.8151,43.868,43.8045,43.8204,362400.0
2007-06-12 09:40:00,82.78,82.8,82.48,82.63,354200.0,43.8204,43.831,43.6616,43.741,354200.0
2007-06-12 09:45:00,82.64,82.74,82.57,82.58,284700.0,43.7463,43.7992,43.7092,43.7145,284700.0
2007-06-12 09:50:00,82.57,82.59,82.41,82.44,336400.0,43.7092,43.7198,43.6245,43.6404,336400.0
2007-06-12 09:55:00,82.44,82.55,82.43,82.49,220000.0,43.6404,43.6986,43.6351,43.6669,220000.0
2007-06-12 10:00:00,82.48,82.63,82.41,82.46,453500.0,43.6616,43.741,43.6245,43.651,453500.0
2007-06-12 10:05:00,82.45,82.58,82.42,82.49,258600.0,43.6457,43.7145,43.6298,43.6669,258600.0
2007-06-12 10:10:00,82.49,82.54,82.33,82.42,283200.0,43.6669,43.6933,43.5822,43.6298,283200.0
2007-06-12 10:15:00,82.41,82.42,82.2,82.21,277800.0,43.6245,43.6298,43.5134,43.5186,277800.0
2007-06-12 10:20:00,82.21,82.35,82.13,82.14,341300.0,43.5186,43.5928,43.4763,43.4816,341300.0
2007-06-12 10:25:00,82.15,82.22,82.11,82.19,174800.0,43.4869,43.5239,43.4657,43.5081,174800.0
2007-06-12 10:30:00,82.2,82.28,82.16,82.27,251500.0,43.5134,43.5557,43.4922,43.5504,251500.0
2007-06-12 10:35:00,82.27,82.29,82.16,82.27,248600.0,43.5504,43.561,43.4922,43.5504,248600.0
2007-06-12 10:40:00,82.26,82.26,82.08,82.08,246300.0,43.5451,43.5451,43.4498,43.4498,246300.0
2007-06-12 10:45:00,82.08,82.21,82.08,82.2,181600.0,43.4498,43.5186,43.4498,43.5134,181600.0
2007-06-12 10:50:00,82.21,82.26,82.15,82.15,239700.0,43.5186,43.5451,43.4869,43.4869,239700.0
2007-06-12 10:55:00,82.15,82.2,82.11,82.12,289200.0,43.4869,43.5134,43.4657,43.471,289200.0
2007-06-12 11:00:00,82.12,82.22,82.11,82.13,214500.0,43.471,43.5239,43.4657,43.4763,214500.0
2007-06-12 11:05:00,82.13,82.19,82.06,82.16,238100.0,43.4763,43.5081,43.4392,43.4922,238100.0
2007-06-12 11:10:00,82.16,82.23,82.11,82.23,194700.0,43.4922,43.5292,43.4657,43.5292,194700.0
2007-06-12 11:15:00,82.22,82.35,82.19,82.34,310300.0,43.5239,43.5928,43.5081,43.5875,310300.0
2007-06-12 11:20:00,82.33,82.5,82.25,82.48,355200.0,43.5822,43.6722,43.5398,43.6616,355200.0
2007-06-12 11:25:00,82.48,82.56,82.42,82.54,293600.0,43.6616,43.7039,43.6298,43.6933,293600.0
2007-06-12 11:30:00,82.54,82.59,82.48,82.53,214400.0,43.6933,43.7198,43.6616,43.688,214400.0
2007-06-12 11:35:00,82.53,82.65,82.5,82.65,207800.0,43.688,43.7516,43.6722,43.7516,207800.0
2007-06-12 11:40:00,82.65,82.78,82.64,82.75,225000.0,43.7516,43.8204,43.7463,43.8045,225000.0
2007-06-12 11:45:00,82.75,82.82,82.73,82.74,266000.0,43.8045,43.8416,43.7939,43.7992,266000.0
2007-06-12 11:50:00,82.74,82.78,82.7,82.75,134800.0,43.7992,43.8204,43.778,43.8045,134800.0
2007-06-12 11:55:00,82.74,82.81,82.58,82.68,275800.0,43.7992,43.8363,43.7145,43.7674,275800.0
2007-06-12 12:00:00,82.67,82.71,82.56,82.63,147100.0,43.7621,43.7833,43.7039,43.741,147100.0
2007-06-12 12:05:00,82.62,82.75,82.62,82.67,147200.0,43.7357,43.8045,43.7357,43.7621,147200.0
2007-06-12 12:10:00,82.67,82.74,82.56,82.63,129600.0,43.7621,43.7992,43.7039,43.741,129600.0
2007-06-12 12:15:00,82.63,82.69,82.53,82.59,115100.0,43.741,43.7727,43.688,43.7198,115100.0
2007-06-12 12:20:00,82.59,82.7,82.5,82.69,120700.0,43.7198,43.778,43.6722,43.7727,120700.0
2007-06-12 12:25:00,82.68,82.75,82.49,82.5,120300.0,43.7674,43.8045,43.6669,43.6722,120300.0
2007-06-12 12:30:00,82.5,82.56,82.42,82.52,182700.0,43.6722,43.7039,43.6298,43.6827,182700.0
2007-06-12 12:35:00,82.52,82.61,82.48,82.59,96800.0,43.6827,43.7304,43.6616,43.7198,96800.0
2007-06-12 12:40:00,82.58,82.72,82.58,82.67,93000.0,43.7145,43.7886,43.7145,43.7621,93000.0
2007-06-12 12:45:00,82.67,82.78,82.67,82.72,86900.0,43.7621,43.8204,43.7621,43.7886,86900.0
2007-06-12 12:50:00,82.72,82.74,82.48,82.49,109200.0,43.7886,43.7992,43.6616,43.6669,109200.0
2007-06-12 12:55:00,82.49,82.67,82.49,82.66,96700.0,43.6669,43.7621,43.6669,43.7569,96700.0
2007-06-12 13:00:00,82.64,82.67,82.48,82.66,173800.0,43.7463,43.7621,43.6616,43.7569,173800.0
2007-06-12 13:05:00,82.67,82.69,82.49,82.56,129600.0,43.7621,43.7727,43.6669,43.7039,129600.0
2007-06-12 13:10:00,82.56,82.61,82.51,82.58,82200.0,43.7039,43.7304,43.6775,43.7145,82200.0
2007-06-12 13:15:00,82.57,82.85,82.57,82.85,172800.0,43.7092,43.8574,43.7092,43.8574,172800.0
2007-06-12 13:20:00,82.85,83.02,82.76,82.79,362300.0,43.8574,43.9474,43.8098,43.8257,362300.0
2007-06-12 13:25:00,82.78,82.81,82.66,82.79,165100.0,43.8204,43.8363,43.7569,43.8257,165100.0
2007-06-12 13:30:00,82.79,82.87,82.72,82.85,89400.0,43.8257,43.868,43.7886,43.8574,89400.0
2007-06-12 13:35:00,82.87,82.98,82.79,82.98,156700.0,43.868,43.9263,43.8257,43.9263,156700.0
2007-06-12 13:40:00,82.97,82.97,82.78,82.9,124800.0,43.921,43.921,43.8204,43.8839,124800.0
2007-06-12 13:45:00,82.91,83.2,82.9,83.07,312400.0,43.8892,44.0427,43.8839,43.9739,312400.0
2007-06-12 13:50:00,83.05,83.12,83.0,83.0,115700.0,43.9633,44.0004,43.9368,43.9368,115700.0
2007-06-12 13:55:00,83.01,83.18,83.0,83.15,145000.0,43.9421,44.0321,43.9368,44.0162,145000.0
2007-06-12 14:00:00,83.13,83.31,83.13,83.26,248600.0,44.0057,44.1009,44.0057,44.0745,248600.0
2007-06-12 14:05:00,83.27,83.3,83.1,83.11,185800.0,44.0798,44.0956,43.9898,43.9951,185800.0
2007-06-12 14:10:00,83.12,83.28,83.11,83.14,142800.0,44.0004,44.0851,43.9951,44.0109,142800.0
2007-06-12 14:15:00,83.15,83.17,83.02,83.03,177900.0,44.0162,44.0268,43.9474,43.9527,177900.0
2007-06-12 14:20:00,83.03,83.03,82.86,82.96,267400.0,43.9527,43.9527,43.8627,43.9157,267400.0
2007-06-12 14:25:00,82.96,83.01,82.78,82.85,245400.0,43.9157,43.9421,43.8204,43.8574,245400.0
2007-06-12 14:30:00,82.85,82.91,82.75,82.91,204500.0,43.8574,43.8892,43.8045,43.8892,204500.0
2007-06-12 14:35:00,82.91,82.97,82.57,82.62,292000.0,43.8892,43.921,43.7092,43.7357,292000.0
2007-06-12 14:40:00,82.62,82.76,82.52,82.67,353900.0,43.7357,43.8098,43.6827,43.7621,353900.0
2007-06-12 14:45:00,82.66,82.7,82.34,82.43,367000.0,43.7569,43.778,43.5875,43.6351,367000.0
2007-06-12 14:50:00,82.44,82.75,82.44,82.75,210400.0,43.6404,43.8045,43.6404,43.8045,210400.0
2007-06-12 14:55:00,82.75,82.75,82.64,82.74,160400.0,43.8045,43.8045,43.7463,43.7992,160400.0
2007-06-12 15:00:00,82.75,82.81,82.6,82.62,271600.0,43.8045,43.8363,43.7251,43.7357,271600.0
2007-06-12 15:05:00,82.62,82.63,82.21,82.33,538100.0,43.7357,43.741,43.5186,43.5822,538100.0
2007-06-12 15:10:00,82.32,82.37,82.12,82.21,485500.0,43.5769,43.6033,43.471,43.5186,485500.0
2007-06-12 15:15:00,82.2,82.29,82.05,82.25,438200.0,43.5134,43.561,43.4339,43.5398,438200.0
2007-06-12 15:20:00,82.25,82.45,82.21,82.3,351100.0,43.5398,43.6457,43.5186,43.5663,351100.0
2007-06-12 15:25:00,82.3,82.42,82.23,82.41,337100.0,43.5663,43.6298,43.5292,43.6245,337100.0
2007-06-12 15:30:00,82.4,82.47,82.26,82.27,271900.0,43.6192,43.6563,43.5451,43.5504,271900.0
2007-06-12 15:35:00,82.27,82.38,82.12,82.14,394000.0,43.5504,43.6086,43.471,43.4816,394000.0
2007-06-12 15:40:00,82.14,82.16,82.0,82.0,481700.0,43.4816,43.4922,43.4075,43.4075,481700.0
2007-06-12 15:45:00,82.01,82.14,81.95,82.09,501700.0,43.4128,43.4816,43.381,43.4551,501700.0
2007-06-12 15:50:00,82.09,82.16,82.02,82.03,340100.0,43.4551,43.4922,43.4181,43.4234,340100.0
2007-06-12 15:55:00,82.07,82.19,82.0,82.0,632500.0,43.4445,43.5081,43.4075,43.4075,632500.0
2007-06-13 09:30:00,82.32,82.54,82.25,82.45,398500.0,43.5769,43.6933,43.5398,43.6457,398500.0
2007-06-13 09:35:00,82.45,82.58,82.4,82.47,382000.0,43.6457,43.7145,43.6192,43.6563,382000.0
2007-06-13 09:40:00,82.47,82.5,82.41,82.44,250800.0,43.6563,43.6722,43.6245,43.6404,250800.0
2007-06-13 09:45:00,82.43,82.5,82.39,82.47,246800.0,43.6351,43.6722,43.6139,43.6563,246800.0
2007-06-13 09:50:00,82.47,82.53,82.4,82.48,308100.0,43.6563,43.688,43.6192,43.6616,308100.0
2007-06-13 09:55:00,82.48,82.53,82.43,82.47,574900.0,43.6616,43.688,43.6351,43.6563,574900.0
2007-06-13 10:00:00,82.47,82.63,82.46,82.5,400700.0,43.6563,43.741,43.651,43.6722,400700.0
2007-06-13 10:05:00,82.49,82.52,82.45,82.49,371000.0,43.6669,43.6827,43.6457,43.6669,371000.0
2007-06-13 10:10:00,82.49,82.53,82.45,82.48,277800.0,43.6669,43.688,43.6457,43.6616,277800.0
2007-06-13 10:15:00,82.49,82.55,82.47,82.53,462600.0,43.6669,43.6986,43.6563,43.688,462600.0
2007-06-13 10:20:00,82.54,82.67,82.51,82.6,564200.0,43.6933,43.7621,43.6775,43.7251,564200.0
2007-06-13 10:25:00,82.61,82.65,82.56,82.61,428800.0,43.7304,43.7516,43.7039,43.7304,428800.0
2007-06-13 10:30:00,82.61,82.92,82.61,82.86,872500.0,43.7304,43.8945,43.7304,43.8627,872500.0
2007-06-13 10:35:00,82.86,82.9,82.73,82.75,503400.0,43.8627,43.8839,43.7939,43.8045,503400.0
2007-06-13 10:40:00,82.76,82.93,82.75,82.92,345400.0,43.8098,43.8998,43.8045,43.8945,345400.0
2007-06-13 10:45:00,82.92,82.96,82.82,82.95,391700.0,43.8945,43.9157,43.8416,43.9104,391700.0
2007-06-13 10:50:00,82.95,83.01,82.89,82.91,262700.0,43.9104,43.9421,43.8786,43.8892,262700.0
2007-06-13 10:55:00,82.9,83.0,82.84,82.88,266000.0,43.8839,43.9368,43.8521,43.8733,266000.0
2007-06-13 11:00:00,82.87,82.87,82.77,82.87,242500.0,43.868,43.868,43.8151,43.868,242500.0
2007-06-13 11:05:00,82.86,82.89,82.69,82.72,191900.0,43.8627,43.8786,43.7727,43.7886,191900.0
2007-06-13 11:10:00,82.72,82.72,82.5,82.55,919100.0,43.7886,43.7886,43.6722,43.6986,919100.0
2007-06-13 11:15:00,82.55,82.65,82.47,82.65,307100.0,43.6986,43.7516,43.6563,43.7516,307100.0
2007-06-13 11:20:00,82.64,82.64,82.34,82.39,262100.0,43.7463,43.7463,43.5875,43.6139,262100.0
2007-06-13 11:25:00,82.39,82.46,82.35,82.37,325200.0,43.6139,43.651,43.5928,43.6033,325200.0
2007-06-13 11:30:00,82.37,82.43,82.32,82.41,175100.0,43.6033,43.6351,43.5769,43.6245,175100.0
2007-06-13 11:35:00,82.41,82.48,82.37,82.44,202000.0,43.6245,43.6616,43.6033,43.6404,202000.0
2007-06-13 11:40:00,82.43,82.5,82.43,82.47,177200.0,43.6351,43.6722,43.6351,43.6563,177200.0
2007-06-13 11:45:00,82.48,82.57,82.47,82.55,185100.0,43.6616,43.7092,43.6563,43.6986,185100.0
2007-06-13 11:50:00,82.56,82.62,82.53,82.56,165400.0,43.7039,43.7357,43.688,43.7039,165400.0
2007-06-13 11:55:00,82.56,82.57,82.44,82.54,179300.0,43.7039,43.7092,43.6404,43.6933,179300.0
2007-06-13 12:00:00,82.55,82.58,82.44,82.52,200100.0,43.6986,43.7145,43.6404,43.6827,200100.0
2007-06-13 12:05:00,82.52,82.53,82.44,82.48,202300.0,43.6827,43.688,43.6404,43.6616,202300.0
2007-06-13 12:10:00,82.47,82.51,82.42,82.5,181700.0,43.6563,43.6775,43.6298,43.6722,181700.0
2007-06-13 12:15:00,82.51,82.59,82.49,82.56,220000.0,43.6775,43.7198,43.6669,43.7039,220000.0
2007-06-13 12:20:00,82.56,82.65,82.52,82.64,197400.0,43.7039,43.7516,43.6827,43.7463,197400.0
2007-06-13 12:25:00,82.65,82.65,82.54,82.62,291100.0,43.7516,43.7516,43.6933,43.7357,291100.0
2007-06-13 12:30:00,82.62,82.88,82.6,82.83,313100.0,43.7357,43.8733,43.7251,43.8468,313100.0
2007-06-13 12:35:00,82.83,83.03,82.83,82.92,337500.0,43.8468,43.9527,43.8468,43.8945,337500.0
2007-06-13 12:40:00,82.92,83.02,82.77,82.82,251700.0,43.8945,43.9474,43.8151,43.8416,251700.0
2007-06-13 12:45:00,82.83,82.85,82.67,82.77,223300.0,43.8468,43.8574,43.7621,43.8151,223300.0
2007-06-13 12:50:00,82.76,82.84,82.73,82.83,206000.0,43.8098,43.8521,43.7939,43.8468,206000.0
2007-06-13 12:55:00,82.82,82.9,82.61,82.65,247700.0,43.8416,43.8839,43.7304,43.7516,247700.0
2007-06-13 13:00:00,82.69,82.74,82.62,82.71,187000.0,43.7727,43.7992,43.7357,43.7833,187000.0
2007-06-13 13:05:00,82.72,82.76,82.56,82.6,183600.0,43.7886,43.8098,43.7039,43.7251,183600.0
2007-06-13 13:10:00,82.61,82.79,82.58,82.72,182500.0,43.7304,43.8257,43.7145,43.7886,182500.0
2007-06-13 13:15:00,82.72,82.72,82.45,82.53,238300.0,43.7886,43.7886,43.6457,43.688,238300.0
2007-06-13 13:20:00,82.53,82.62,82.49,82.54,210600.0,43.688,43.7357,43.6669,43.6933,210600.0
2007-06-13 13:25:00,82.51,82.57,82.48,82.54,147600.0,43.6775,43.7092,43.6616,43.6933,147600.0
2007-06-13 13:30:00,82.54,82.62,82.47,82.61,184000.0,43.6933,43.7357,43.6563,43.7304,184000.0
2007-06-13 13:35:00,82.62,82.78,82.59,82.75,182500.0,43.7357,43.8204,43.7198,43.8045,182500.0
2007-06-13 13:40:00,82.74,82.8,82.7,82.78,193500.0,43.7992,43.831,43.778,43.8204,193500.0
2007-06-13 13:45:00,82.77,82.98,82.75,82.93,167000.0,43.8151,43.9263,43.8045,43.8998,167000.0
2007-06-13 13:50:00,82.93,82.94,82.8,82.82,160600.0,43.8998,43.9051,43.831,43.8416,160600.0
2007-06-13 13:55:00,82.81,82.93,82.8,82.9,189700.0,43.8363,43.8998,43.831,43.8839,189700.0
2007-06-13 14:00:00,82.9,83.12,82.86,83.01,555800.0,43.8839,44.0004,43.8627,43.9421,555800.0
2007-06-13 14:05:00,83.0,83.07,82.94,82.99,219000.0,43.9368,43.9739,43.9051,43.9315,219000.0
2007-06-13 14:10:00,82.99,83.23,82.97,83.14,362200.0,43.9315,44.0586,43.921,44.0109,362200.0
2007-06-13 14:15:00,83.14,83.3,83.13,83.14,281000.0,44.0109,44.0956,44.0057,44.0109,281000.0
2007-06-13 14:20:00,83.14,83.24,83.13,83.19,358000.0,44.0109,44.0639,44.0057,44.0374,358000.0
2007-06-13 14:25:00,83.19,83.24,83.12,83.14,236500.0,44.0374,44.0639,44.0004,44.0109,236500.0
2007-06-13 14:30:00,83.14,83.21,83.12,83.14,191400.0,44.0109,44.048,44.0004,44.0109,191400.0
2007-06-13 14:35:00,83.15,83.23,83.11,83.23,229600.0,44.0162,44.0586,43.9951,44.0586,229600.0
2007-06-13 14:40:00,83.22,83.24,83.13,83.22,225600.0,44.0533,44.0639,44.0057,44.0533,225600.0
2007-06-13 14:45:00,83.22,83.33,83.22,83.27,345100.0,44.0533,44.1115,44.0533,44.0798,345100.0
2007-06-13 14:50:00,83.26,83.33,83.22,83.28,172400.0,44.0745,44.1115,44.0533,44.0851,172400.0
2007-06-13 14:55:00,83.27,83.48,83.27,83.44,364700.0,44.0798,44.1909,44.0798,44.1698,364700.0
2007-06-13 15:00:00,83.44,83.5,83.39,83.42,273900.0,44.1698,44.2015,44.1433,44.1592,273900.0
2007-06-13 15:05:00,83.42,83.43,83.3,83.38,226900.0,44.1592,44.1645,44.0956,44.138,226900.0
2007-06-13 15:10:00,83.37,83.39,83.25,83.25,191900.0,44.1327,44.1433,44.0692,44.0692,191900.0
2007-06-13 15:15:00,83.26,83.29,83.21,83.24,221300.0,44.0745,44.0904,44.048,44.0639,221300.0
2007-06-13 15:20:00,83.23,83.28,83.16,83.18,218900.0,44.0586,44.0851,44.0215,44.0321,218900.0
2007-06-13 15:25:00,83.19,83.39,83.17,83.24,776500.0,44.0374,44.1433,44.0268,44.0639,776500.0
2007-06-13 15:30:00,83.24,83.33,83.22,83.27,280400.0,44.0639,44.1115,44.0533,44.0798,280400.0
2007-06-13 15:35:00,83.27,83.29,83.25,83.26,385400.0,44.0798,44.0904,44.0692,44.0745,385400.0
2007-06-13 15:40:00,83.27,83.39,83.23,83.23,798000.0,44.0798,44.1433,44.0586,44.0586,798000.0
2007-06-13 15:45:00,83.24,83.24,83.11,83.12,485700.0,44.0639,44.0639,43.9951,44.0004,485700.0
2007-06-13 15:50:00,83.12,83.28,83.11,83.26,464000.0,44.0004,44.0851,43.9951,44.0745,464000.0
2007-06-13 15:55:00,83.25,83.43,83.23,83.35,894000.0,44.0692,44.1645,44.0586,44.1221,894000.0
2007-06-14 09:30:00,83.45,83.87,83.45,83.87,385400.0,44.1751,44.3974,44.1751,44.3974,385400.0
2007-06-14 09:35:00,83.86,84.05,83.85,84.04,464600.0,44.3921,44.4927,44.3868,44.4874,464600.0
2007-06-14 09:40:00,84.03,84.13,83.95,84.1,388500.0,44.4821,44.535,44.4397,44.5191,388500.0
2007-06-14 09:45:00,84.1,84.17,84.04,84.12,309700.0,44.5191,44.5562,44.4874,44.5297,309700.0
2007-06-14 09:50:00,84.13,84.15,84.05,84.06,233200.0,44.535,44.5456,44.4927,44.498,233200.0
2007-06-14 09:55:00,84.06,84.18,83.99,84.14,247300.0,44.498,44.5615,44.4609,44.5403,247300.0
2007-06-14 10:00:00,84.14,84.19,84.08,84.18,237600.0,44.5403,44.5668,44.5085,44.5615,237600.0
2007-06-14 10:05:00,84.18,84.29,84.16,84.27,307800.0,44.5615,44.6197,44.5509,44.6091,307800.0
2007-06-14 10:10:00,84.28,84.29,84.16,84.19,257700.0,44.6144,44.6197,44.5509,44.5668,257700.0
2007-06-14 10:15:00,84.2,84.3,84.18,84.28,267900.0,44.5721,44.625,44.5615,44.6144,267900.0
2007-06-14 10:20:00,84.28,84.4,84.26,84.36,321100.0,44.6144,44.6779,44.6038,44.6568,321100.0
2007-06-14 10:25:00,84.35,84.36,84.25,84.35,223200.0,44.6515,44.6568,44.5985,44.6515,223200.0
2007-06-14 10:30:00,84.35,84.54,84.35,84.52,687000.0,44.6515,44.7521,44.6515,44.7415,687000.0
2007-06-14 10:35:00,84.52,84.58,84.41,84.46,345800.0,44.7415,44.7732,44.6832,44.7097,345800.0
2007-06-14 10:40:00,84.46,84.54,84.41,84.48,282200.0,44.7097,44.7521,44.6832,44.7203,282200.0
2007-06-14 10:45:00,84.46,84.49,84.4,84.41,264900.0,44.7097,44.7256,44.6779,44.6832,264900.0
2007-06-14 10:50:00,84.4,84.45,84.32,84.4,153200.0,44.6779,44.7044,44.6356,44.6779,153200.0
2007-06-14 10:55:00,84.4,84.41,84.31,84.33,139400.0,44.6779,44.6832,44.6303,44.6409,139400.0
2007-06-14 11:00:00,84.33,84.36,84.21,84.23,265800.0,44.6409,44.6568,44.5774,44.588,265800.0
2007-06-14 11:05:00,84.22,84.28,84.2,84.22,249000.0,44.5827,44.6144,44.5721,44.5827,249000.0
2007-06-14 11:10:00,84.23,84.23,84.11,84.12,323200.0,44.588,44.588,44.5244,44.5297,323200.0
2007-06-14 11:15:00,84.12,84.28,84.08,84.25,239800.0,44.5297,44.6144,44.5085,44.5985,239800.0
2007-06-14 11:20:00,84.25,84.26,84.19,84.22,119300.0,44.5985,44.6038,44.5668,44.5827,119300.0
2007-06-14 11:25:00,84.22,84.43,84.22,84.42,187900.0,44.5827,44.6938,44.5827,44.6885,187900.0
2007-06-14 11:30:00,84.42,84.5,84.39,84.46,235800.0,44.6885,44.7309,44.6726,44.7097,235800.0
2007-06-14 11:35:00,84.46,84.55,84.45,84.48,213300.0,44.7097,44.7573,44.7044,44.7203,213300.0
2007-06-14 11:40:00,84.47,84.65,84.45,84.64,269400.0,44.715,44.8103,44.7044,44.805,269400.0
2007-06-14 11:45:00,84.65,84.66,84.45,84.52,301700.0,44.8103,44.8156,44.7044,44.7415,301700.0
2007-06-14 11:50:00,84.52,84.56,84.39,84.48,304800.0,44.7415,44.7626,44.6726,44.7203,304800.0
2007-06-14 11:55:00,84.49,84.55,84.46,84.48,170300.0,44.7256,44.7573,44.7097,44.7203,170300.0
2007-06-14 12:00:00,84.49,84.55,84.47,84.54,331100.0,44.7256,44.7573,44.715,44.7521,331100.0
2007-06-14 12:05:00,84.54,84.66,84.51,84.59,154600.0,44.7521,44.8156,44.7362,44.7785,154600.0
2007-06-14 12:10:00,84.59,84.7,84.58,84.68,122800.0,44.7785,44.8367,44.7732,44.8262,122800.0
2007-06-14 12:15:00,84.68,84.72,84.67,84.72,114900.0,44.8262,44.8473,44.8209,44.8473,114900.0
2007-06-14 12:20:00,84.73,84.82,84.7,84.79,299000.0,44.8526,44.9003,44.8367,44.8844,299000.0
2007-06-14 12:25:00,84.8,84.82,84.73,84.76,208100.0,44.8897,44.9003,44.8526,44.8685,208100.0
2007-06-14 12:30:00,84.76,84.84,84.75,84.84,114000.0,44.8685,44.9109,44.8632,44.9109,114000.0
2007-06-14 12:35:00,84.84,84.87,84.8,84.8,168900.0,44.9109,44.9267,44.8897,44.8897,168900.0
2007-06-14 12:40:00,84.79,84.82,84.76,84.82,162500.0,44.8844,44.9003,44.8685,44.9003,162500.0
2007-06-14 12:45:00,84.82,84.83,84.77,84.83,117100.0,44.9003,44.9056,44.8738,44.9056,117100.0
2007-06-14 12:50:00,84.81,84.82,84.77,84.78,91700.0,44.895,44.9003,44.8738,44.8791,91700.0
2007-06-14 12:55:00,84.79,84.83,84.78,84.78,128300.0,44.8844,44.9056,44.8791,44.8791,128300.0
2007-06-14 13:00:00,84.79,84.83,84.78,84.83,78500.0,44.8844,44.9056,44.8791,44.9056,78500.0
2007-06-14 13:05:00,84.83,84.89,84.83,84.86,198600.0,44.9056,44.9373,44.9056,44.9214,198600.0
2007-06-14 13:10:00,84.85,84.89,84.82,84.89,161800.0,44.9162,44.9373,44.9003,44.9373,161800.0
2007-06-14 13:15:00,84.89,84.92,84.82,84.83,192200.0,44.9373,44.9532,44.9003,44.9056,192200.0
2007-06-14 13:20:00,84.84,84.85,84.76,84.77,101600.0,44.9109,44.9162,44.8685,44.8738,101600.0
2007-06-14 13:25:00,84.76,84.8,84.67,84.73,165600.0,44.8685,44.8897,44.8209,44.8526,165600.0
2007-06-14 13:30:00,84.73,84.79,84.67,84.73,94400.0,44.8526,44.8844,44.8209,44.8526,94400.0
2007-06-14 13:35:00,84.72,84.79,84.67,84.76,126600.0,44.8473,44.8844,44.8209,44.8685,126600.0
2007-06-14 13:40:00,84.76,84.76,84.72,84.72,61200.0,44.8685,44.8685,44.8473,44.8473,61200.0
2007-06-14 13:45:00,84.72,84.8,84.65,84.65,159500.0,44.8473,44.8897,44.8103,44.8103,159500.0
2007-06-14 13:50:00,84.66,84.71,84.59,84.6,218400.0,44.8156,44.842,44.7785,44.7838,218400.0
2007-06-14 13:55:00,84.6,84.68,84.55,84.68,130400.0,44.7838,44.8262,44.7573,44.8262,130400.0
2007-06-14 14:00:00,84.69,84.74,84.63,84.65,178000.0,44.8315,44.8579,44.7997,44.8103,178000.0
2007-06-14 14:05:00,84.65,84.74,84.58,84.64,150600.0,44.8103,44.8579,44.7732,44.805,150600.0
2007-06-14 14:10:00,84.63,84.75,84.61,84.7,124800.0,44.7997,44.8632,44.7891,44.8367,124800.0
2007-06-14 14:15:00,84.7,84.78,84.69,84.74,179000.0,44.8367,44.8791,44.8315,44.8579,179000.0
2007-06-14 14:20:00,84.75,84.78,84.63,84.78,193600.0,44.8632,44.8791,44.7997,44.8791,193600.0
2007-06-14 14:25:00,84.78,84.81,84.71,84.8,189500.0,44.8791,44.895,44.842,44.8897,189500.0
2007-06-14 14:30:00,84.8,84.87,84.8,84.87,230500.0,44.8897,44.9267,44.8897,44.9267,230500.0
2007-06-14 14:35:00,84.85,84.87,84.79,84.82,172100.0,44.9162,44.9267,44.8844,44.9003,172100.0
2007-06-14 14:40:00,84.82,84.85,84.8,84.81,91800.0,44.9003,44.9162,44.8897,44.895,91800.0
2007-06-14 14:45:00,84.81,84.84,84.79,84.84,138700.0,44.895,44.9109,44.8844,44.9109,138700.0
2007-06-14 14:50:00,84.84,84.84,84.72,84.73,164500.0,44.9109,44.9109,44.8473,44.8526,164500.0
2007-06-14 14:55:00,84.74,84.8,84.72,84.76,149000.0,44.8579,44.8897,44.8473,44.8685,149000.0
2007-06-14 15:00:00,84.75,84.77,84.73,84.73,80000.0,44.8632,44.8738,44.8526,44.8526,80000.0
2007-06-14 15:05:00,84.73,84.76,84.7,84.75,149200.0,44.8526,44.8685,44.8367,44.8632,149200.0
2007-06-14 15:10:00,84.74,84.78,84.69,84.7,174400.0,44.8579,44.8791,44.8315,44.8367,174400.0
2007-06-14 15:15:00,84.7,84.73,84.68,84.73,154900.0,44.8367,44.8526,44.8262,44.8526,154900.0
2007-06-14 15:20:00,84.74,84.89,84.74,84.89,264600.0,44.8579,44.9373,44.8579,44.9373,264600.0
2007-06-14 15:25:00,84.9,84.91,84.84,84.86,208100.0,44.9426,44.9479,44.9109,44.9214,208100.0
2007-06-14 15:30:00,84.85,84.91,84.85,84.9,132100.0,44.9162,44.9479,44.9162,44.9426,132100.0
2007-06-14 15:35:00,84.89,84.95,84.88,84.94,236700.0,44.9373,44.9691,44.932,44.9638,236700.0
2007-06-14 15:40:00,84.95,84.96,84.91,84.95,327300.0,44.9691,44.9744,44.9479,44.9691,327300.0
2007-06-14 15:45:00,84.95,84.97,84.89,84.91,348800.0,44.9691,44.9797,44.9373,44.9479,348800.0
2007-06-14 15:50:00,84.91,84.93,84.75,84.77,452400.0,44.9479,44.9585,44.8632,44.8738,452400.0
2007-06-14 15:55:00,84.76,84.82,84.7,84.78,475800.0,44.8685,44.9003,44.8367,44.8791,475800.0
2007-06-15 09:30:00,85.07,85.25,85.04,85.25,6046900.0,45.0326,45.1279,45.0167,45.1279,6046900.0
2007-06-15 09:35:00,85.24,85.49,85.22,85.46,575100.0,45.1226,45.2549,45.112,45.2391,575100.0
2007-06-15 09:40:00,85.47,85.47,85.36,85.42,463900.0,45.2444,45.2444,45.1861,45.2179,463900.0
2007-06-15 09:45:00,85.43,85.53,85.39,85.52,529600.0,45.2232,45.2761,45.202,45.2708,529600.0
2007-06-15 09:50:00,85.51,85.57,85.45,85.57,402100.0,45.2655,45.2973,45.2338,45.2973,402100.0
2007-06-15 09:55:00,85.57,85.71,85.52,85.71,374700.0,45.2973,45.3714,45.2708,45.3714,374700.0
2007-06-15 10:00:00,85.7,85.86,85.59,85.85,547600.0,45.3661,45.4508,45.3079,45.4455,547600.0
2007-06-15 10:05:00,85.84,85.85,85.65,85.68,401300.0,45.4402,45.4455,45.3396,45.3555,401300.0
2007-06-15 10:10:00,85.69,85.77,85.58,85.73,416300.0,45.3608,45.4032,45.3026,45.382,416300.0
2007-06-15 10:15:00,85.74,85.77,85.66,85.69,307300.0,45.3873,45.4032,45.3449,45.3608,307300.0
2007-06-15 10:20:00,85.69,85.77,85.66,85.73,403700.0,45.3608,45.4032,45.3449,45.382,403700.0
2007-06-15 10:25:00,85.72,85.74,85.62,85.68,204700.0,45.3767,45.3873,45.3238,45.3555,204700.0
2007-06-15 10:30:00,85.69,85.75,85.64,85.69,449000.0,45.3608,45.3926,45.3343,45.3608,449000.0
2007-06-15 10:35:00,85.69,85.87,85.64,85.86,348800.0,45.3608,45.4561,45.3343,45.4508,348800.0
2007-06-15 10:40:00,85.86,85.95,85.84,85.92,398500.0,45.4508,45.4984,45.4402,45.4826,398500.0
2007-06-15 10:45:00,85.91,86.03,85.86,85.86,437300.0,45.4773,45.5408,45.4508,45.4508,437300.0
2007-06-15 10:50:00,85.86,85.92,85.77,85.77,282900.0,45.4508,45.4826,45.4032,45.4032,282900.0
2007-06-15 10:55:00,85.78,85.87,85.75,85.79,165600.0,45.4085,45.4561,45.3926,45.4138,165600.0
2007-06-15 11:00:00,85.78,85.87,85.78,85.84,242600.0,45.4085,45.4561,45.4085,45.4402,242600.0
2007-06-15 11:05:00,85.83,85.85,85.77,85.78,196500.0,45.4349,45.4455,45.4032,45.4085,196500.0
2007-06-15 11:10:00,85.78,85.78,85.54,85.66,315200.0,45.4085,45.4085,45.2814,45.3449,315200.0
2007-06-15 11:15:00,85.66,85.67,85.55,85.55,114600.0,45.3449,45.3502,45.2867,45.2867,114600.0
2007-06-15 11:20:00,85.54,85.68,85.54,85.6,144900.0,45.2814,45.3555,45.2814,45.3132,144900.0
2007-06-15 11:25:00,85.6,85.61,85.43,85.49,268200.0,45.3132,45.3185,45.2232,45.2549,268200.0
2007-06-15 11:30:00,85.5,85.59,85.44,85.57,215800.0,45.2602,45.3079,45.2285,45.2973,215800.0
2007-06-15 11:35:00,85.57,85.7,85.53,85.69,152500.0,45.2973,45.3661,45.2761,45.3608,152500.0
2007-06-15 11:40:00,85.69,85.75,85.65,85.72,107900.0,45.3608,45.3926,45.3396,45.3767,107900.0
2007-06-15 11:45:00,85.72,85.94,85.7,85.89,329400.0,45.3767,45.4932,45.3661,45.4667,329400.0
2007-06-15 11:50:00,85.88,85.92,85.76,85.76,233400.0,45.4614,45.4826,45.3979,45.3979,233400.0
2007-06-15 11:55:00,85.77,85.79,85.69,85.72,116800.0,45.4032,45.4138,45.3608,45.3767,116800.0
2007-06-15 12:00:00,85.71,85.79,85.71,85.78,151100.0,45.3714,45.4138,45.3714,45.4085,151100.0
2007-06-15 12:05:00,85.78,85.86,85.77,85.84,162000.0,45.4085,45.4508,45.4032,45.4402,162000.0
2007-06-15 12:10:00,85.85,85.9,85.76,85.81,241000.0,45.4455,45.472,45.3979,45.4243,241000.0
2007-06-15 12:15:00,85.8,85.83,85.79,85.82,83500.0,45.419,45.4349,45.4138,45.4296,83500.0
2007-06-15 12:20:00,85.83,85.92,85.81,85.92,85600.0,45.4349,45.4826,45.4243,45.4826,85600.0
2007-06-15 12:25:00,85.92,85.93,85.8,85.83,186300.0,45.4826,45.4879,45.419,45.4349,186300.0
2007-06-15 12:30:00,85.83,85.96,85.74,85.95,214800.0,45.4349,45.5037,45.3873,45.4984,214800.0
2007-06-15 12:35:00,85.95,85.99,85.92,85.99,145400.0,45.4984,45.5196,45.4826,45.5196,145400.0
2007-06-15 12:40:00,85.98,86.0,85.96,86.0,117500.0,45.5143,45.5249,45.5037,45.5249,117500.0
2007-06-15 12:45:00,85.99,86.05,85.93,85.95,200600.0,45.5196,45.5514,45.4879,45.4984,200600.0
2007-06-15 12:50:00,85.96,85.99,85.77,85.81,235900.0,45.5037,45.5196,45.4032,45.4243,235900.0
2007-06-15 12:55:00,85.8,85.88,85.75,85.82,162100.0,45.419,45.4614,45.3926,45.4296,162100.0
2007-06-15 13:00:00,85.82,85.9,85.74,85.77,241400.0,45.4296,45.472,45.3873,45.4032,241400.0
2007-06-15 13:05:00,85.77,85.88,85.72,85.83,211300.0,45.4032,45.4614,45.3767,45.4349,211300.0
2007-06-15 13:10:00,85.83,85.89,85.8,85.88,173000.0,45.4349,45.4667,45.419,45.4614,173000.0
2007-06-15 13:15:00,85.89,85.91,85.8,85.89,149400.0,45.4667,45.4773,45.419,45.4667,149400.0
2007-06-15 13:20:00,85.89,86.02,85.88,85.94,165000.0,45.4667,45.5355,45.4614,45.4932,165000.0
2007-06-15 13:25:00,85.93,86.0,85.9,85.97,176700.0,45.4879,45.5249,45.472,45.509,176700.0
2007-06-15 13:30:00,85.97,86.07,85.92,86.04,156000.0,45.509,45.562,45.4826,45.5461,156000.0
2007-06-15 13:35:00,86.05,86.1,85.99,86.08,164700.0,45.5514,45.5779,45.5196,45.5673,164700.0
2007-06-15 13:40:00,86.08,86.13,86.04,86.12,159400.0,45.5673,45.5937,45.5461,45.5884,159400.0
2007-06-15 13:45:00,86.12,86.21,86.11,86.17,219600.0,45.5884,45.6361,45.5831,45.6149,219600.0
2007-06-15 13:50:00,86.17,86.24,86.05,86.1,332100.0,45.6149,45.652,45.5514,45.5779,332100.0
2007-06-15 13:55:00,86.11,86.17,86.05,86.09,195400.0,45.5831,45.6149,45.5514,45.5726,195400.0
2007-06-15 14:00:00,86.08,86.13,86.07,86.09,148700.0,45.5673,45.5937,45.562,45.5726,148700.0
2007-06-15 14:05:00,86.08,86.14,85.95,85.97,178700.0,45.5673,45.599,45.4984,45.509,178700.0
2007-06-15 14:10:00,85.97,86.03,85.9,85.97,201900.0,45.509,45.5408,45.472,45.509,201900.0
2007-06-15 14:15:00,85.96,85.99,85.91,85.93,190000.0,45.5037,45.5196,45.4773,45.4879,190000.0
2007-06-15 14:20:00,85.93,86.03,85.92,86.01,223100.0,45.4879,45.5408,45.4826,45.5302,223100.0
2007-06-15 14:25:00,85.99,86.03,85.94,86.03,179900.0,45.5196,45.5408,45.4932,45.5408,179900.0
2007-06-15 14:30:00,86.03,86.15,86.03,86.12,218100.0,45.5408,45.6043,45.5408,45.5884,218100.0
2007-06-15 14:35:00,86.11,86.12,86.04,86.09,113000.0,45.5831,45.5884,45.5461,45.5726,113000.0
2007-06-15 14:40:00,86.09,86.19,86.06,86.15,153400.0,45.5726,45.6255,45.5567,45.6043,153400.0
2007-06-15 14:45:00,86.15,86.24,86.13,86.22,201600.0,45.6043,45.652,45.5937,45.6414,201600.0
2007-06-15 14:50:00,86.22,86.23,86.17,86.21,151300.0,45.6414,45.6467,45.6149,45.6361,151300.0
2007-06-15 14:55:00,86.22,86.3,86.21,86.3,279200.0,45.6414,45.6837,45.6361,45.6837,279200.0
2007-06-15 15:00:00,86.29,86.35,86.22,86.3,211600.0,45.6784,45.7102,45.6414,45.6837,211600.0
2007-06-15 15:05:00,86.3,86.35,86.3,86.34,136600.0,45.6837,45.7102,45.6837,45.7049,136600.0
2007-06-15 15:10:00,86.34,86.42,86.33,86.38,325300.0,45.7049,45.7472,45.6996,45.7261,325300.0
2007-06-15 15:15:00,86.37,86.45,86.32,86.34,256700.0,45.7208,45.7631,45.6943,45.7049,256700.0
2007-06-15 15:20:00,86.34,86.35,86.27,86.31,188600.0,45.7049,45.7102,45.6678,45.689,188600.0
2007-06-15 15:25:00,86.31,86.32,86.22,86.25,245100.0,45.689,45.6943,45.6414,45.6573,245100.0
2007-06-15 15:30:00,86.25,86.32,86.21,86.23,279500.0,45.6573,45.6943,45.6361,45.6467,279500.0
2007-06-15 15:35:00,86.22,86.26,86.14,86.17,433800.0,45.6414,45.6626,45.599,45.6149,433800.0
2007-06-15 15:40:00,86.17,86.2,86.09,86.14,364500.0,45.6149,45.6308,45.5726,45.599,364500.0
2007-06-15 15:45:00,86.14,86.19,86.14,86.15,340100.0,45.599,45.6255,45.599,45.6043,340100.0
2007-06-15 15:50:00,86.16,86.17,86.11,86.15,547700.0,45.6096,45.6149,45.5831,45.6043,547700.0
2007-06-15 15:55:00,86.15,86.15,86.04,86.08,683800.0,45.6043,45.6043,45.5461,45.5673,683800.0
2007-06-18 09:30:00,86.09,86.23,86.09,86.18,346800.0,45.5726,45.6467,45.5726,45.6202,346800.0
2007-06-18 09:35:00,86.17,86.27,86.15,86.22,268500.0,45.6149,45.6678,45.6043,45.6414,268500.0
2007-06-18 09:40:00,86.23,86.34,86.2,86.26,373200.0,45.6467,45.7049,45.6308,45.6626,373200.0
2007-06-18 09:45:00,86.26,86.29,86.18,86.28,365300.0,45.6626,45.6784,45.6202,45.6731,365300.0
2007-06-18 09:50:00,86.28,86.46,86.26,86.44,336400.0,45.6731,45.7684,45.6626,45.7578,336400.0
2007-06-18 09:55:00,86.44,86.49,86.36,86.48,322500.0,45.7578,45.7843,45.7155,45.779,322500.0
2007-06-18 10:00:00,86.47,86.48,86.2,86.26,376300.0,45.7737,45.779,45.6308,45.6626,376300.0
2007-06-18 10:05:00,86.27,86.29,86.15,86.23,241300.0,45.6678,45.6784,45.6043,45.6467,241300.0
2007-06-18 10:10:00,86.23,86.25,86.18,86.19,173600.0,45.6467,45.6573,45.6202,45.6255,173600.0
2007-06-18 10:15:00,86.2,86.21,86.0,86.02,378800.0,45.6308,45.6361,45.5249,45.5355,378800.0
2007-06-18 10:20:00,86.03,86.07,85.92,85.99,282900.0,45.5408,45.562,45.4826,45.5196,282900.0
2007-06-18 10:25:00,85.98,86.04,85.92,86.04,172400.0,45.5143,45.5461,45.4826,45.5461,172400.0
2007-06-18 10:30:00,86.03,86.15,86.01,86.1,178600.0,45.5408,45.6043,45.5302,45.5779,178600.0
2007-06-18 10:35:00,86.11,86.14,85.97,85.97,257700.0,45.5831,45.599,45.509,45.509,257700.0
2007-06-18 10:40:00,85.96,85.98,85.91,85.94,220800.0,45.5037,45.5143,45.4773,45.4932,220800.0
2007-06-18 10:45:00,85.94,86.02,85.86,85.91,331500.0,45.4932,45.5355,45.4508,45.4773,331500.0
2007-06-18 10:50:00,85.91,86.09,85.89,86.09,224200.0,45.4773,45.5726,45.4667,45.5726,224200.0
2007-06-18 10:55:00,86.08,86.23,86.07,86.14,434600.0,45.5673,45.6467,45.562,45.599,434600.0
2007-06-18 11:00:00,86.14,86.18,86.01,86.04,207300.0,45.599,45.6202,45.5302,45.5461,207300.0
2007-06-18 11:05:00,86.03,86.06,86.02,86.02,223900.0,45.5408,45.5567,45.5355,45.5355,223900.0
2007-06-18 11:10:00,86.02,86.07,86.0,86.05,171800.0,45.5355,45.562,45.5249,45.5514,171800.0
2007-06-18 11:15:00,86.04,86.2,86.03,86.16,220900.0,45.5461,45.6308,45.5408,45.6096,220900.0
2007-06-18 11:20:00,86.17,86.26,86.14,86.15,188900.0,45.6149,45.6626,45.599,45.6043,188900.0
2007-06-18 11:25:00,86.15,86.18,86.06,86.1,133400.0,45.6043,45.6202,45.5567,45.5779,133400.0
2007-06-18 11:30:00,86.1,86.23,86.1,86.23,143800.0,45.5779,45.6467,45.5779,45.6467,143800.0
2007-06-18 11:35:00,86.23,86.28,86.18,86.21,121200.0,45.6467,45.6731,45.6202,45.6361,121200.0
2007-06-18 11:40:00,86.22,86.29,86.2,86.28,110000.0,45.6414,45.6784,45.6308,45.6731,110000.0
2007-06-18 11:45:00,86.28,86.3,86.18,86.27,101200.0,45.6731,45.6837,45.6202,45.6678,101200.0
2007-06-18 11:50:00,86.26,86.32,86.22,86.32,88000.0,45.6626,45.6943,45.6414,45.6943,88000.0
2007-06-18 11:55:00,86.32,86.38,86.31,86.36,124100.0,45.6943,45.7261,45.689,45.7155,124100.0
2007-06-18 12:00:00,86.35,86.35,86.2,86.28,170000.0,45.7102,45.7102,45.6308,45.6731,170000.0
2007-06-18 12:05:00,86.27,86.28,86.18,86.18,101000.0,45.6678,45.6731,45.6202,45.6202,101000.0
2007-06-18 12:10:00,86.19,86.28,86.18,86.21,137900.0,45.6255,45.6731,45.6202,45.6361,137900.0
2007-06-18 12:15:00,86.21,86.31,86.15,86.17,160300.0,45.6361,45.689,45.6043,45.6149,160300.0
2007-06-18 12:20:00,86.16,86.19,86.06,86.09,196300.0,45.6096,45.6255,45.5567,45.5726,196300.0
2007-06-18 12:25:00,86.09,86.15,86.05,86.06,119400.0,45.5726,45.6043,45.5514,45.5567,119400.0
2007-06-18 12:30:00,86.06,86.2,86.04,86.15,175700.0,45.5567,45.6308,45.5461,45.6043,175700.0
2007-06-18 12:35:00,86.15,86.2,86.13,86.2,96400.0,45.6043,45.6308,45.5937,45.6308,96400.0
2007-06-18 12:40:00,86.19,86.29,86.18,86.25,173400.0,45.6255,45.6784,45.6202,45.6573,173400.0
2007-06-18 12:45:00,86.26,86.3,86.21,86.22,69300.0,45.6626,45.6837,45.6361,45.6414,69300.0
2007-06-18 12:50:00,86.22,86.33,86.21,86.23,127400.0,45.6414,45.6996,45.6361,45.6467,127400.0
2007-06-18 12:55:00,86.23,86.3,86.21,86.29,124100.0,45.6467,45.6837,45.6361,45.6784,124100.0
2007-06-18 13:00:00,86.3,86.32,86.17,86.25,212600.0,45.6837,45.6943,45.6149,45.6573,212600.0
2007-06-18 13:05:00,86.25,86.26,86.21,86.22,59100.0,45.6573,45.6626,45.6361,45.6414,59100.0
2007-06-18 13:10:00,86.21,86.36,86.17,86.36,181800.0,45.6361,45.7155,45.6149,45.7155,181800.0
2007-06-18 13:15:00,86.36,86.4,86.29,86.37,247500.0,45.7155,45.7367,45.6784,45.7208,247500.0
2007-06-18 13:20:00,86.37,86.47,86.36,86.45,183400.0,45.7208,45.7737,45.7155,45.7631,183400.0
2007-06-18 13:25:00,86.45,86.46,86.33,86.36,135000.0,45.7631,45.7684,45.6996,45.7155,135000.0
2007-06-18 13:30:00,86.36,86.41,86.31,86.34,150300.0,45.7155,45.742,45.689,45.7049,150300.0
2007-06-18 13:35:00,86.34,86.35,86.28,86.32,128600.0,45.7049,45.7102,45.6731,45.6943,128600.0
2007-06-18 13:40:00,86.3,86.34,86.29,86.3,132300.0,45.6837,45.7049,45.6784,45.6837,132300.0
2007-06-18 13:45:00,86.3,86.3,86.22,86.23,150800.0,45.6837,45.6837,45.6414,45.6467,150800.0
2007-06-18 13:50:00,86.23,86.3,86.23,86.28,124900.0,45.6467,45.6837,45.6467,45.6731,124900.0
2007-06-18 13:55:00,86.28,86.34,86.26,86.33,155500.0,45.6731,45.7049,45.6626,45.6996,155500.0
2007-06-18 14:00:00,86.33,86.35,86.22,86.23,166200.0,45.6996,45.7102,45.6414,45.6467,166200.0
2007-06-18 14:05:00,86.23,86.37,86.2,86.33,161900.0,45.6467,45.7208,45.6308,45.6996,161900.0
2007-06-18 14:10:00,86.32,86.35,86.28,86.33,113900.0,45.6943,45.7102,45.6731,45.6996,113900.0
2007-06-18 14:15:00,86.33,86.4,86.3,86.39,148600.0,45.6996,45.7367,45.6837,45.7314,148600.0
2007-06-18 14:20:00,86.37,86.4,86.32,86.37,123400.0,45.7208,45.7367,45.6943,45.7208,123400.0
2007-06-18 14:25:00,86.39,86.5,86.37,86.46,191900.0,45.7314,45.7896,45.7208,45.7684,191900.0
2007-06-18 14:30:00,86.46,86.48,86.42,86.44,138000.0,45.7684,45.779,45.7472,45.7578,138000.0
2007-06-18 14:35:00,86.43,86.47,86.41,86.46,105500.0,45.7525,45.7737,45.742,45.7684,105500.0
2007-06-18 14:40:00,86.45,86.47,86.42,86.44,153400.0,45.7631,45.7737,45.7472,45.7578,153400.0
2007-06-18 14:45:00,86.45,86.5,86.43,86.49,125300.0,45.7631,45.7896,45.7525,45.7843,125300.0
2007-06-18 14:50:00,86.48,86.5,86.45,86.47,138200.0,45.779,45.7896,45.7631,45.7737,138200.0
2007-06-18 14:55:00,86.46,86.52,86.42,86.5,173500.0,45.7684,45.8002,45.7472,45.7896,173500.0
2007-06-18 15:00:00,86.51,86.53,86.45,86.53,168400.0,45.7949,45.8055,45.7631,45.8055,168400.0
2007-06-18 15:05:00,86.53,86.54,86.47,86.53,183700.0,45.8055,45.8108,45.7737,45.8055,183700.0
2007-06-18 15:10:00,86.53,86.56,86.47,86.49,298600.0,45.8055,45.8214,45.7737,45.7843,298600.0
2007-06-18 15:15:00,86.49,86.54,86.49,86.53,192900.0,45.7843,45.8108,45.7843,45.8055,192900.0
2007-06-18 15:20:00,86.53,86.54,86.5,86.54,168000.0,45.8055,45.8108,45.7896,45.8108,168000.0
2007-06-18 15:25:00,86.54,86.54,86.44,86.49,265300.0,45.8108,45.8108,45.7578,45.7843,265300.0
2007-06-18 15:30:00,86.48,86.5,86.44,86.5,222100.0,45.779,45.7896,45.7578,45.7896,222100.0
2007-06-18 15:35:00,86.5,86.55,86.48,86.54,254700.0,45.7896,45.8161,45.779,45.8108,254700.0
2007-06-18 15:40:00,86.55,86.58,86.52,86.58,439300.0,45.8161,45.8319,45.8002,45.8319,439300.0
2007-06-18 15:45:00,86.57,86.58,86.5,86.5,230100.0,45.8267,45.8319,45.7896,45.7896,230100.0
2007-06-18 15:50:00,86.5,86.5,86.28,86.28,328100.0,45.7896,45.7896,45.6731,45.6731,328100.0
2007-06-18 15:55:00,86.28,86.44,86.26,86.4,562800.0,45.6731,45.7578,45.6626,45.7367,562800.0
2007-06-19 09:30:00,86.19,86.26,86.04,86.12,765000.0,45.6255,45.6626,45.5461,45.5884,765000.0
2007-06-19 09:35:00,86.13,86.17,86.04,86.06,222300.0,45.5937,45.6149,45.5461,45.5567,222300.0
2007-06-19 09:40:00,86.06,86.12,85.95,86.03,278000.0,45.5567,45.5884,45.4984,45.5408,278000.0
2007-06-19 09:45:00,86.03,86.08,86.01,86.08,170300.0,45.5408,45.5673,45.5302,45.5673,170300.0
2007-06-19 09:50:00,86.08,86.08,85.9,85.93,366800.0,45.5673,45.5673,45.472,45.4879,366800.0
2007-06-19 09:55:00,85.93,86.07,85.86,85.99,400500.0,45.4879,45.562,45.4508,45.5196,400500.0
2007-06-19 10:00:00,85.99,86.05,85.96,86.03,194300.0,45.5196,45.5514,45.5037,45.5408,194300.0
2007-06-19 10:05:00,86.02,86.05,85.95,85.96,200000.0,45.5355,45.5514,45.4984,45.5037,200000.0
2007-06-19 10:10:00,85.96,86.06,85.95,86.02,217300.0,45.5037,45.5567,45.4984,45.5355,217300.0
2007-06-19 10:15:00,86.02,86.09,85.98,86.09,225100.0,45.5355,45.5726,45.5143,45.5726,225100.0
2007-06-19 10:20:00,86.08,86.15,86.01,86.12,259900.0,45.5673,45.6043,45.5302,45.5884,259900.0
2007-06-19 10:25:00,86.13,86.16,86.1,86.13,182100.0,45.5937,45.6096,45.5779,45.5937,182100.0
2007-06-19 10:30:00,86.13,86.28,86.13,86.2,439700.0,45.5937,45.6731,45.5937,45.6308,439700.0
2007-06-19 10:35:00,86.2,86.28,86.16,86.22,231100.0,45.6308,45.6731,45.6096,45.6414,231100.0
2007-06-19 10:40:00,86.22,86.28,86.21,86.24,219500.0,45.6414,45.6731,45.6361,45.652,219500.0
2007-06-19 10:45:00,86.24,86.37,86.23,86.36,242500.0,45.652,45.7208,45.6467,45.7155,242500.0
2007-06-19 10:50:00,86.37,86.39,86.29,86.3,194800.0,45.7208,45.7314,45.6784,45.6837,194800.0
2007-06-19 10:55:00,86.29,86.33,86.21,86.25,299900.0,45.6784,45.6996,45.6361,45.6573,299900.0
2007-06-19 11:00:00,86.26,86.29,86.19,86.21,226000.0,45.6626,45.6784,45.6255,45.6361,226000.0
2007-06-19 11:05:00,86.21,86.23,86.17,86.2,156500.0,45.6361,45.6467,45.6149,45.6308,156500.0
2007-06-19 11:10:00,86.21,86.28,86.16,86.17,195300.0,45.6361,45.6731,45.6096,45.6149,195300.0
2007-06-19 11:15:00,86.17,86.25,86.14,86.2,215100.0,45.6149,45.6573,45.599,45.6308,215100.0
2007-06-19 11:20:00,86.2,86.21,86.17,86.19,110400.0,45.6308,45.6361,45.6149,45.6255,110400.0
2007-06-19 11:25:00,86.19,86.19,86.0,86.02,266000.0,45.6255,45.6255,45.5249,45.5355,266000.0
2007-06-19 11:30:00,86.03,86.04,85.9,85.97,210700.0,45.5408,45.5461,45.472,45.509,210700.0
2007-06-19 11:35:00,85.97,85.97,85.92,85.96,171100.0,45.509,45.509,45.4826,45.5037,171100.0
2007-06-19 11:40:00,85.96,85.96,85.87,85.9,239000.0,45.5037,45.5037,45.4561,45.472,239000.0
2007-06-19 11:45:00,85.89,85.92,85.87,85.88,143800.0,45.4667,45.4826,45.4561,45.4614,143800.0
2007-06-19 11:50:00,85.87,85.91,85.73,85.74,272900.0,45.4561,45.4773,45.382,45.3873,272900.0
2007-06-19 11:55:00,85.74,85.93,85.74,85.91,168200.0,45.3873,45.4879,45.3873,45.4773,168200.0
2007-06-19 12:00:00,85.91,86.05,85.9,86.05,227600.0,45.4773,45.5514,45.472,45.5514,227600.0
2007-06-19 12:05:00,86.05,86.16,86.04,86.15,286300.0,45.5514,45.6096,45.5461,45.6043,286300.0
2007-06-19 12:10:00,86.16,86.29,86.14,86.22,236700.0,45.6096,45.6784,45.599,45.6414,236700.0
2007-06-19 12:15:00,86.22,86.25,86.1,86.14,152300.0,45.6414,45.6573,45.5779,45.599,152300.0
2007-06-19 12:20:00,86.15,86.18,86.12,86.13,74100.0,45.6043,45.6202,45.5884,45.5937,74100.0
2007-06-19 12:25:00,86.13,86.17,86.07,86.08,119500.0,45.5937,45.6149,45.562,45.5673,119500.0
2007-06-19 12:30:00,86.07,86.18,86.06,86.17,200200.0,45.562,45.6202,45.5567,45.6149,200200.0
2007-06-19 12:35:00,86.17,86.21,86.09,86.09,143500.0,45.6149,45.6361,45.5726,45.5726,143500.0
2007-06-19 12:40:00,86.09,86.13,86.08,86.08,111900.0,45.5726,45.5937,45.5673,45.5673,111900.0
2007-06-19 12:45:00,86.09,86.15,86.07,86.12,169700.0,45.5726,45.6043,45.562,45.5884,169700.0
2007-06-19 12:50:00,86.13,86.26,86.13,86.22,178900.0,45.5937,45.6626,45.5937,45.6414,178900.0
2007-06-19 12:55:00,86.22,86.27,86.21,86.27,74900.0,45.6414,45.6678,45.6361,45.6678,74900.0
2007-06-19 13:00:00,86.27,86.27,86.2,86.23,118400.0,45.6678,45.6678,45.6308,45.6467,118400.0
2007-06-19 13:05:00,86.23,86.3,86.22,86.29,117200.0,45.6467,45.6837,45.6414,45.6784,117200.0
2007-06-19 13:10:00,86.29,86.3,86.25,86.3,98100.0,45.6784,45.6837,45.6573,45.6837,98100.0
2007-06-19 13:15:00,86.3,86.35,86.25,86.29,176900.0,45.6837,45.7102,45.6573,45.6784,176900.0
2007-06-19 13:20:00,86.29,86.43,86.29,86.33,298100.0,45.6784,45.7525,45.6784,45.6996,298100.0
2007-06-19 13:25:00,86.33,86.36,86.25,86.28,199200.0,45.6996,45.7155,45.6573,45.6731,199200.0
2007-06-19 13:30:00,86.29,86.3,86.12,86.26,175700.0,45.6784,45.6837,45.5884,45.6626,175700.0
2007-06-19 13:35:00,86.26,86.29,86.14,86.22,121500.0,45.6626,45.6784,45.599,45.6414,121500.0
2007-06-19 13:40:00,86.22,86.31,86.21,86.25,127400.0,45.6414,45.689,45.6361,45.6573,127400.0
2007-06-19 13:45:00,86.25,86.26,86.17,86.23,143800.0,45.6573,45.6626,45.6149,45.6467,143800.0
2007-06-19 13:50:00,86.23,86.28,86.12,86.14,114100.0,45.6467,45.6731,45.5884,45.599,114100.0
2007-06-19 13:55:00,86.14,86.18,86.11,86.13,93900.0,45.599,45.6202,45.5831,45.5937,93900.0
2007-06-19 14:00:00,86.12,86.15,85.99,85.99,142800.0,45.5884,45.6043,45.5196,45.5196,142800.0
2007-06-19 14:05:00,85.98,86.1,85.98,86.05,176500.0,45.5143,45.5779,45.5143,45.5514,176500.0
2007-06-19 14:10:00,86.05,86.3,86.04,86.09,1146800.0,45.5514,45.6837,45.5461,45.5726,1146800.0
2007-06-19 14:15:00,86.08,86.15,86.06,86.06,120600.0,45.5673,45.6043,45.5567,45.5567,120600.0
2007-06-19 14:20:00,86.06,86.08,85.95,86.02,230500.0,45.5567,45.5673,45.4984,45.5355,230500.0
2007-06-19 14:25:00,86.02,86.03,85.93,85.97,113000.0,45.5355,45.5408,45.4879,45.509,113000.0
2007-06-19 14:30:00,85.97,85.97,85.76,85.87,224600.0,45.509,45.509,45.3979,45.4561,224600.0
2007-06-19 14:35:00,85.87,85.96,85.81,85.88,145300.0,45.4561,45.5037,45.4243,45.4614,145300.0
2007-06-19 14:40:00,85.88,85.94,85.84,85.85,73200.0,45.4614,45.4932,45.4402,45.4455,73200.0
2007-06-19 14:45:00,85.85,85.89,85.83,85.85,70100.0,45.4455,45.4667,45.4349,45.4455,70100.0
2007-06-19 14:50:00,85.84,85.85,85.72,85.8,139900.0,45.4402,45.4455,45.3767,45.419,139900.0
2007-06-19 14:55:00,85.8,85.88,85.78,85.78,154300.0,45.419,45.4614,45.4085,45.4085,154300.0
2007-06-19 15:00:00,85.78,85.83,85.71,85.74,199600.0,45.4085,45.4349,45.3714,45.3873,199600.0
2007-06-19 15:05:00,85.75,85.88,85.71,85.86,218300.0,45.3926,45.4614,45.3714,45.4508,218300.0
2007-06-19 15:10:00,85.86,85.89,85.8,85.85,150100.0,45.4508,45.4667,45.419,45.4455,150100.0
2007-06-19 15:15:00,85.85,85.91,85.84,85.89,194100.0,45.4455,45.4773,45.4402,45.4667,194100.0
2007-06-19 15:20:00,85.88,85.9,85.85,85.86,234900.0,45.4614,45.472,45.4455,45.4508,234900.0
2007-06-19 15:25:00,85.86,85.86,85.79,85.83,134200.0,45.4508,45.4508,45.4138,45.4349,134200.0
2007-06-19 15:30:00,85.83,85.87,85.75,85.85,182100.0,45.4349,45.4561,45.3926,45.4455,182100.0
2007-06-19 15:35:00,85.85,85.94,85.85,85.92,281000.0,45.4455,45.4932,45.4455,45.4826,281000.0
2007-06-19 15:40:00,85.92,85.99,85.91,85.94,267600.0,45.4826,45.5196,45.4773,45.4932,267600.0
2007-06-19 15:45:00,85.94,85.96,85.83,85.85,602000.0,45.4932,45.5037,45.4349,45.4455,602000.0
2007-06-19 15:50:00,85.85,85.85,85.74,85.8,324200.0,45.4455,45.4455,45.3873,45.419,324200.0
2007-06-19 15:55:00,85.8,85.87,85.76,85.87,464500.0,45.419,45.4561,45.3979,45.4561,464500.0
2007-06-20 09:30:00,85.88,85.94,85.64,85.7,503900.0,45.4614,45.4932,45.3343,45.3661,503900.0
2007-06-20 09:35:00,85.67,85.77,85.66,85.7,255500.0,45.3502,45.4032,45.3449,45.3661,255500.0
2007-06-20 09:40:00,85.71,85.89,85.68,85.8,366900.0,45.3714,45.4667,45.3555,45.419,366900.0
2007-06-20 09:45:00,85.76,85.77,85.59,85.61,303900.0,45.3979,45.4032,45.3079,45.3185,303900.0
2007-06-20 09:50:00,85.61,85.67,85.54,85.59,291500.0,45.3185,45.3502,45.2814,45.3079,291500.0
2007-06-20 09:55:00,85.59,85.68,85.51,85.52,224500.0,45.3079,45.3555,45.2655,45.2708,224500.0
2007-06-20 10:00:00,85.52,85.52,85.34,85.44,466500.0,45.2708,45.2708,45.1755,45.2285,466500.0
2007-06-20 10:05:00,85.43,85.55,85.43,85.53,211500.0,45.2232,45.2867,45.2232,45.2761,211500.0
2007-06-20 10:10:00,85.53,85.54,85.46,85.51,185600.0,45.2761,45.2814,45.2391,45.2655,185600.0
2007-06-20 10:15:00,85.51,85.51,85.39,85.45,259700.0,45.2655,45.2655,45.202,45.2338,259700.0
2007-06-20 10:20:00,85.46,85.48,85.34,85.34,211700.0,45.2391,45.2496,45.1755,45.1755,211700.0
2007-06-20 10:25:00,85.34,85.48,85.31,85.47,252800.0,45.1755,45.2496,45.1597,45.2444,252800.0
2007-06-20 10:30:00,85.47,85.48,85.05,85.16,711700.0,45.2444,45.2496,45.022,45.0803,711700.0
2007-06-20 10:35:00,85.16,85.33,85.14,85.17,320200.0,45.0803,45.1702,45.0697,45.0855,320200.0
2007-06-20 10:40:00,85.17,85.41,85.17,85.21,368900.0,45.0855,45.2126,45.0855,45.1067,368900.0
2007-06-20 10:45:00,85.2,85.26,85.13,85.15,147300.0,45.1014,45.1332,45.0644,45.075,147300.0
2007-06-20 10:50:00,85.15,85.15,85.08,85.09,189100.0,45.075,45.075,45.0379,45.0432,189100.0
2007-06-20 10:55:00,85.1,85.18,85.07,85.17,239200.0,45.0485,45.0908,45.0326,45.0855,239200.0
2007-06-20 11:00:00,85.16,85.17,85.07,85.13,335500.0,45.0803,45.0855,45.0326,45.0644,335500.0
2007-06-20 11:05:00,85.12,85.13,84.72,84.72,519800.0,45.0591,45.0644,44.8473,44.8473,519800.0
2007-06-20 11:10:00,84.73,84.81,84.68,84.76,347500.0,44.8526,44.895,44.8262,44.8685,347500.0
2007-06-20 11:15:00,84.76,84.76,84.62,84.7,249700.0,44.8685,44.8685,44.7944,44.8367,249700.0
2007-06-20 11:20:00,84.7,84.73,84.6,84.63,237900.0,44.8367,44.8526,44.7838,44.7997,237900.0
2007-06-20 11:25:00,84.64,84.77,84.53,84.73,317500.0,44.805,44.8738,44.7468,44.8526,317500.0
2007-06-20 11:30:00,84.71,84.73,84.57,84.59,240000.0,44.842,44.8526,44.7679,44.7785,240000.0
2007-06-20 11:35:00,84.59,84.62,84.46,84.56,280700.0,44.7785,44.7944,44.7097,44.7626,280700.0
2007-06-20 11:40:00,84.57,84.65,84.46,84.54,285900.0,44.7679,44.8103,44.7097,44.7521,285900.0
2007-06-20 11:45:00,84.54,84.72,84.53,84.67,217300.0,44.7521,44.8473,44.7468,44.8209,217300.0
2007-06-20 11:50:00,84.66,84.67,84.58,84.64,115900.0,44.8156,44.8209,44.7732,44.805,115900.0
2007-06-20 11:55:00,84.63,84.64,84.44,84.59,216500.0,44.7997,44.805,44.6991,44.7785,216500.0
2007-06-20 12:00:00,84.58,84.64,84.41,84.43,179900.0,44.7732,44.805,44.6832,44.6938,179900.0
2007-06-20 12:05:00,84.42,84.46,84.28,84.35,375200.0,44.6885,44.7097,44.6144,44.6515,375200.0
2007-06-20 12:10:00,84.34,84.44,84.31,84.4,255500.0,44.6462,44.6991,44.6303,44.6779,255500.0
2007-06-20 12:15:00,84.4,84.47,84.32,84.36,565700.0,44.6779,44.715,44.6356,44.6568,565700.0
2007-06-20 12:20:00,84.37,84.45,84.32,84.35,231800.0,44.6621,44.7044,44.6356,44.6515,231800.0
2007-06-20 12:25:00,84.35,84.44,84.34,84.39,151400.0,44.6515,44.6991,44.6462,44.6726,151400.0
2007-06-20 12:30:00,84.39,84.41,84.35,84.37,120700.0,44.6726,44.6832,44.6515,44.6621,120700.0
2007-06-20 12:35:00,84.37,84.47,84.35,84.4,193100.0,44.6621,44.715,44.6515,44.6779,193100.0
2007-06-20 12:40:00,84.39,84.4,84.25,84.3,195200.0,44.6726,44.6779,44.5985,44.625,195200.0
2007-06-20 12:45:00,84.3,84.46,84.26,84.45,164200.0,44.625,44.7097,44.6038,44.7044,164200.0
2007-06-20 12:50:00,84.45,84.47,84.35,84.36,392400.0,44.7044,44.715,44.6515,44.6568,392400.0
2007-06-20 12:55:00,84.37,84.38,84.33,84.36,99700.0,44.6621,44.6674,44.6409,44.6568,99700.0
2007-06-20 13:00:00,84.36,84.36,84.21,84.29,156900.0,44.6568,44.6568,44.5774,44.6197,156900.0
2007-06-20 13:05:00,84.28,84.29,84.09,84.1,212800.0,44.6144,44.6197,44.5138,44.5191,212800.0
2007-06-20 13:10:00,84.1,84.17,83.94,83.95,362800.0,44.5191,44.5562,44.4344,44.4397,362800.0
2007-06-20 13:15:00,83.95,84.04,83.94,83.97,449200.0,44.4397,44.4874,44.4344,44.4503,449200.0
2007-06-20 13:20:00,83.98,84.02,83.83,83.88,305600.0,44.4556,44.4768,44.3762,44.4027,305600.0
2007-06-20 13:25:00,83.88,84.04,83.82,84.04,236700.0,44.4027,44.4874,44.3709,44.4874,236700.0
2007-06-20 13:30:00,84.04,84.1,84.0,84.01,166000.0,44.4874,44.5191,44.4662,44.4715,166000.0
2007-06-20 13:35:00,84.01,84.24,84.0,84.2,241200.0,44.4715,44.5932,44.4662,44.5721,241200.0
2007-06-20 13:40:00,84.2,84.23,84.07,84.18,187400.0,44.5721,44.588,44.5033,44.5615,187400.0
2007-06-20 13:45:00,84.18,84.22,84.11,84.19,140500.0,44.5615,44.5827,44.5244,44.5668,140500.0
2007-06-20 13:50:00,84.19,84.3,84.18,84.26,142600.0,44.5668,44.625,44.5615,44.6038,142600.0
2007-06-20 13:55:00,84.27,84.3,84.21,84.28,197400.0,44.6091,44.625,44.5774,44.6144,197400.0
2007-06-20 14:00:00,84.27,84.27,84.12,84.24,186500.0,44.6091,44.6091,44.5297,44.5932,186500.0
2007-06-20 14:05:00,84.24,84.39,84.18,84.38,187200.0,44.5932,44.6726,44.5615,44.6674,187200.0
2007-06-20 14:10:00,84.39,84.4,84.29,84.32,192700.0,44.6726,44.6779,44.6197,44.6356,192700.0
2007-06-20 14:15:00,84.33,84.37,84.22,84.28,171500.0,44.6409,44.6621,44.5827,44.6144,171500.0
2007-06-20 14:20:00,84.29,84.29,84.01,84.06,376100.0,44.6197,44.6197,44.4715,44.498,376100.0
2007-06-20 14:25:00,84.06,84.12,83.92,84.1,222000.0,44.498,44.5297,44.4238,44.5191,222000.0
2007-06-20 14:30:00,84.11,84.14,84.05,84.13,253200.0,44.5244,44.5403,44.4927,44.535,253200.0
2007-06-20 14:35:00,84.13,84.13,83.81,83.94,261400.0,44.535,44.535,44.3656,44.4344,261400.0
2007-06-20 14:40:00,83.94,84.0,83.81,83.94,247400.0,44.4344,44.4662,44.3656,44.4344,247400.0
2007-06-20 14:45:00,83.94,83.99,83.86,83.91,316800.0,44.4344,44.4609,44.3921,44.4186,316800.0
2007-06-20 14:50:00,83.9,83.96,83.88,83.93,269300.0,44.4133,44.445,44.4027,44.4291,269300.0
2007-06-20 14:55:00,83.92,83.95,83.85,83.93,224400.0,44.4238,44.4397,44.3868,44.4291,224400.0
2007-06-20 15:00:00,83.94,83.94,83.69,83.76,327700.0,44.4344,44.4344,44.3021,44.3392,327700.0
2007-06-20 15:05:00,83.76,83.77,83.63,83.71,406600.0,44.3392,44.3444,44.2703,44.3127,406600.0
2007-06-20 15:10:00,83.71,83.76,83.59,83.62,390500.0,44.3127,44.3392,44.2492,44.265,390500.0
2007-06-20 15:15:00,83.63,83.75,83.57,83.57,312100.0,44.2703,44.3339,44.2386,44.2386,312100.0
2007-06-20 15:20:00,83.56,83.64,83.5,83.53,333100.0,44.2333,44.2756,44.2015,44.2174,333100.0
2007-06-20 15:25:00,83.55,83.62,83.48,83.48,353700.0,44.228,44.265,44.1909,44.1909,353700.0
2007-06-20 15:30:00,83.48,83.56,83.33,83.46,464700.0,44.1909,44.2333,44.1115,44.1803,464700.0
2007-06-20 15:35:00,83.45,83.47,83.13,83.25,631100.0,44.1751,44.1856,44.0057,44.0692,631100.0
2007-06-20 15:40:00,83.25,83.33,83.17,83.33,607500.0,44.0692,44.1115,44.0268,44.1115,607500.0
2007-06-20 15:45:00,83.33,83.36,83.14,83.14,860700.0,44.1115,44.1274,44.0109,44.0109,860700.0
2007-06-20 15:50:00,83.14,83.16,82.9,82.9,1181600.0,44.0109,44.0215,43.8839,43.8839,1181600.0
2007-06-20 15:55:00,82.89,83.04,82.77,82.82,1654100.0,43.8786,43.958,43.8151,43.8416,1654100.0
2007-06-21 09:30:00,83.36,83.66,83.12,83.59,821000.0,44.1274,44.2862,44.0004,44.2492,821000.0
2007-06-21 09:35:00,83.66,83.75,83.45,83.56,671600.0,44.2862,44.3339,44.1751,44.2333,671600.0
2007-06-21 09:40:00,83.54,83.9,83.53,83.69,720400.0,44.2227,44.4133,44.2174,44.3021,720400.0
2007-06-21 09:45:00,83.69,83.89,83.51,83.84,555300.0,44.3021,44.408,44.2068,44.3815,555300.0
2007-06-21 09:50:00,83.85,84.14,83.83,84.09,752000.0,44.3868,44.5403,44.3762,44.5138,752000.0
2007-06-21 09:55:00,84.09,84.19,83.68,83.75,751900.0,44.5138,44.5668,44.2968,44.3339,751900.0
2007-06-21 10:00:00,83.75,84.1,83.75,83.97,738200.0,44.3339,44.5191,44.3339,44.4503,738200.0
2007-06-21 10:05:00,83.97,84.2,83.95,84.17,761400.0,44.4503,44.5721,44.4397,44.5562,761400.0
2007-06-21 10:10:00,84.17,84.36,84.14,84.18,668400.0,44.5562,44.6568,44.5403,44.5615,668400.0
2007-06-21 10:15:00,84.19,84.49,84.18,84.47,616700.0,44.5668,44.7256,44.5615,44.715,616700.0
2007-06-21 10:20:00,84.46,84.48,84.33,84.41,587300.0,44.7097,44.7203,44.6409,44.6832,587300.0
2007-06-21 10:25:00,84.4,84.48,84.37,84.4,539800.0,44.6779,44.7203,44.6621,44.6779,539800.0
2007-06-21 10:30:00,84.41,84.46,84.21,84.3,538000.0,44.6832,44.7097,44.5774,44.625,538000.0
2007-06-21 10:35:00,84.3,84.34,84.19,84.27,415300.0,44.625,44.6462,44.5668,44.6091,415300.0
2007-06-21 10:40:00,84.28,84.53,84.27,84.41,538000.0,44.6144,44.7468,44.6091,44.6832,538000.0
2007-06-21 10:45:00,84.41,84.46,84.36,84.43,376700.0,44.6832,44.7097,44.6568,44.6938,376700.0
2007-06-21 10:50:00,84.44,84.55,84.4,84.51,635000.0,44.6991,44.7573,44.6779,44.7362,635000.0
2007-06-21 10:55:00,84.53,84.6,84.48,84.5,474800.0,44.7468,44.7838,44.7203,44.7309,474800.0
2007-06-21 11:00:00,84.5,84.68,84.5,84.62,479000.0,44.7309,44.8262,44.7309,44.7944,479000.0
2007-06-21 11:05:00,84.62,84.66,84.54,84.56,379700.0,44.7944,44.8156,44.7521,44.7626,379700.0
2007-06-21 11:10:00,84.56,84.56,84.42,84.43,356300.0,44.7626,44.7626,44.6885,44.6938,356300.0
2007-06-21 11:15:00,84.44,84.55,84.42,84.52,349400.0,44.6991,44.7573,44.6885,44.7415,349400.0
2007-06-21 11:20:00,84.52,84.56,84.38,84.39,496900.0,44.7415,44.7626,44.6674,44.6726,496900.0
2007-06-21 11:25:00,84.39,84.44,84.24,84.35,386300.0,44.6726,44.6991,44.5932,44.6515,386300.0
2007-06-21 11:30:00,84.36,84.36,84.24,84.3,245400.0,44.6568,44.6568,44.5932,44.625,245400.0
2007-06-21 11:35:00,84.29,84.32,84.1,84.17,336500.0,44.6197,44.6356,44.5191,44.5562,336500.0
2007-06-21 11:40:00,84.16,84.34,84.12,84.2,288600.0,44.5509,44.6462,44.5297,44.5721,288600.0
2007-06-21 11:45:00,84.21,84.22,83.88,83.92,441200.0,44.5774,44.5827,44.4027,44.4238,441200.0
2007-06-21 11:50:00,83.92,83.93,83.78,83.84,369800.0,44.4238,44.4291,44.3497,44.3815,369800.0
2007-06-21 11:55:00,83.83,84.0,83.82,83.99,360500.0,44.3762,44.4662,44.3709,44.4609,360500.0
2007-06-21 12:00:00,83.99,84.13,83.82,83.85,641000.0,44.4609,44.535,44.3709,44.3868,641000.0
2007-06-21 12:05:00,83.84,83.93,83.8,83.83,298800.0,44.3815,44.4291,44.3603,44.3762,298800.0
2007-06-21 12:10:00,83.83,83.99,83.7,83.7,268300.0,44.3762,44.4609,44.3074,44.3074,268300.0
2007-06-21 12:15:00,83.7,83.74,83.57,83.57,347100.0,44.3074,44.3286,44.2386,44.2386,347100.0
2007-06-21 12:20:00,83.57,83.63,83.39,83.54,420000.0,44.2386,44.2703,44.1433,44.2227,420000.0
2007-06-21 12:25:00,83.54,83.67,83.48,83.67,167300.0,44.2227,44.2915,44.1909,44.2915,167300.0
2007-06-21 12:30:00,83.66,83.71,83.53,83.7,280700.0,44.2862,44.3127,44.2174,44.3074,280700.0
2007-06-21 12:35:00,83.69,83.79,83.61,83.78,204600.0,44.3021,44.355,44.2597,44.3497,204600.0
2007-06-21 12:40:00,83.78,83.9,83.68,83.88,262500.0,44.3497,44.4133,44.2968,44.4027,262500.0
2007-06-21 12:45:00,83.87,84.04,83.84,83.96,255600.0,44.3974,44.4874,44.3815,44.445,255600.0
2007-06-21 12:50:00,83.96,83.99,83.88,83.9,178100.0,44.445,44.4609,44.4027,44.4133,178100.0
2007-06-21 12:55:00,83.91,84.03,83.91,83.95,186200.0,44.4186,44.4821,44.4186,44.4397,186200.0
2007-06-21 13:00:00,83.95,84.05,83.94,84.0,107100.0,44.4397,44.4927,44.4344,44.4662,107100.0
2007-06-21 13:05:00,84.01,84.36,84.0,84.33,390900.0,44.4715,44.6568,44.4662,44.6409,390900.0
2007-06-21 13:10:00,84.32,84.4,84.22,84.25,194800.0,44.6356,44.6779,44.5827,44.5985,194800.0
2007-06-21 13:15:00,84.25,84.42,84.23,84.26,220200.0,44.5985,44.6885,44.588,44.6038,220200.0
2007-06-21 13:20:00,84.26,84.34,84.18,84.22,195100.0,44.6038,44.6462,44.5615,44.5827,195100.0
2007-06-21 13:25:00,84.22,84.37,84.22,84.36,226300.0,44.5827,44.6621,44.5827,44.6568,226300.0
2007-06-21 13:30:00,84.35,84.45,84.35,84.42,244400.0,44.6515,44.7044,44.6515,44.6885,244400.0
2007-06-21 13:35:00,84.42,84.5,84.39,84.41,366000.0,44.6885,44.7309,44.6726,44.6832,366000.0
2007-06-21 13:40:00,84.42,84.54,84.42,84.51,295500.0,44.6885,44.7521,44.6885,44.7362,295500.0
2007-06-21 13:45:00,84.51,84.59,84.38,84.42,363000.0,44.7362,44.7785,44.6674,44.6885,363000.0
2007-06-21 13:50:00,84.42,84.42,84.31,84.4,216800.0,44.6885,44.6885,44.6303,44.6779,216800.0
2007-06-21 13:55:00,84.4,84.45,84.28,84.4,314200.0,44.6779,44.7044,44.6144,44.6779,314200.0
2007-06-21 14:00:00,84.41,84.48,84.28,84.31,271700.0,44.6832,44.7203,44.6144,44.6303,271700.0
2007-06-21 14:05:00,84.31,84.34,84.26,84.27,160900.0,44.6303,44.6462,44.6038,44.6091,160900.0
2007-06-21 14:10:00,84.28,84.33,84.23,84.3,190900.0,44.6144,44.6409,44.588,44.625,190900.0
2007-06-21 14:15:00,84.31,84.35,84.25,84.26,182800.0,44.6303,44.6515,44.5985,44.6038,182800.0
2007-06-21 14:20:00,84.26,84.3,84.24,84.27,136500.0,44.6038,44.625,44.5932,44.6091,136500.0
2007-06-21 14:25:00,84.28,84.28,84.1,84.15,205400.0,44.6144,44.6144,44.5191,44.5456,205400.0
2007-06-21 14:30:00,84.14,84.18,84.02,84.11,262000.0,44.5403,44.5615,44.4768,44.5244,262000.0
2007-06-21 14:35:00,84.12,84.2,84.02,84.05,170700.0,44.5297,44.5721,44.4768,44.4927,170700.0
2007-06-21 14:40:00,84.06,84.17,84.06,84.15,199000.0,44.498,44.5562,44.498,44.5456,199000.0
2007-06-21 14:45:00,84.15,84.16,83.91,83.94,329700.0,44.5456,44.5509,44.4186,44.4344,329700.0
2007-06-21 14:50:00,83.93,84.12,83.93,83.99,323100.0,44.4291,44.5297,44.4291,44.4609,323100.0
2007-06-21 14:55:00,84.0,84.23,83.99,84.08,204700.0,44.4662,44.588,44.4609,44.5085,204700.0
2007-06-21 15:00:00,84.08,84.21,84.07,84.19,254000.0,44.5085,44.5774,44.5033,44.5668,254000.0
2007-06-21 15:05:00,84.19,84.2,84.08,84.16,227800.0,44.5668,44.5721,44.5085,44.5509,227800.0
2007-06-21 15:10:00,84.15,84.18,84.08,84.15,295000.0,44.5456,44.5615,44.5085,44.5456,295000.0
2007-06-21 15:15:00,84.15,84.31,84.14,84.27,327300.0,44.5456,44.6303,44.5403,44.6091,327300.0
2007-06-21 15:20:00,84.27,84.35,84.25,84.31,196600.0,44.6091,44.6515,44.5985,44.6303,196600.0
2007-06-21 15:25:00,84.32,84.36,84.26,84.31,230300.0,44.6356,44.6568,44.6038,44.6303,230300.0
2007-06-21 15:30:00,84.31,84.45,84.31,84.44,361300.0,44.6303,44.7044,44.6303,44.6991,361300.0
2007-06-21 15:35:00,84.45,84.49,84.38,84.46,376900.0,44.7044,44.7256,44.6674,44.7097,376900.0
2007-06-21 15:40:00,84.46,84.59,84.43,84.47,473000.0,44.7097,44.7785,44.6938,44.715,473000.0
2007-06-21 15:45:00,84.46,84.52,84.27,84.29,427600.0,44.7097,44.7415,44.6091,44.6197,427600.0
2007-06-21 15:50:00,84.28,84.33,84.26,84.28,747400.0,44.6144,44.6409,44.6038,44.6144,747400.0
2007-06-21 15:55:00,84.28,84.37,84.26,84.3,567600.0,44.6144,44.6621,44.6038,44.625,567600.0
2007-06-22 09:30:00,84.2,84.2,84.0,84.14,570400.0,44.5721,44.5721,44.4662,44.5403,570400.0
2007-06-22 09:35:00,84.12,84.14,83.91,84.01,439100.0,44.5297,44.5403,44.4186,44.4715,439100.0
2007-06-22 09:40:00,84.01,84.07,83.67,83.76,647500.0,44.4715,44.5033,44.2915,44.3392,647500.0
2007-06-22 09:45:00,83.77,83.78,83.55,83.64,513400.0,44.3444,44.3497,44.228,44.2756,513400.0
2007-06-22 09:50:00,83.64,83.81,83.63,83.78,408400.0,44.2756,44.3656,44.2703,44.3497,408400.0
2007-06-22 09:55:00,83.77,83.92,83.7,83.84,603300.0,44.3444,44.4238,44.3074,44.3815,603300.0
2007-06-22 10:00:00,83.85,83.86,83.63,83.76,416400.0,44.3868,44.3921,44.2703,44.3392,416400.0
2007-06-22 10:05:00,83.76,83.78,83.54,83.61,406300.0,44.3392,44.3497,44.2227,44.2597,406300.0
2007-06-22 10:10:00,83.62,83.65,83.52,83.61,373900.0,44.265,44.2809,44.2121,44.2597,373900.0
2007-06-22 10:15:00,83.61,83.7,83.59,83.69,295100.0,44.2597,44.3074,44.2492,44.3021,295100.0
2007-06-22 10:20:00,83.69,83.76,83.58,83.62,328600.0,44.3021,44.3392,44.2439,44.265,328600.0
2007-06-22 10:25:00,83.62,83.66,83.5,83.52,396300.0,44.265,44.2862,44.2015,44.2121,396300.0
2007-06-22 10:30:00,83.52,83.59,83.41,83.57,353900.0,44.2121,44.2492,44.1539,44.2386,353900.0
2007-06-22 10:35:00,83.57,83.67,83.49,83.62,272000.0,44.2386,44.2915,44.1962,44.265,272000.0
2007-06-22 10:40:00,83.61,83.68,83.58,83.61,269100.0,44.2597,44.2968,44.2439,44.2597,269100.0
2007-06-22 10:45:00,83.61,83.79,83.61,83.65,215400.0,44.2597,44.355,44.2597,44.2809,215400.0
2007-06-22 10:50:00,83.66,83.73,83.6,83.7,200900.0,44.2862,44.3233,44.2545,44.3074,200900.0
2007-06-22 10:55:00,83.7,83.73,83.52,83.61,169300.0,44.3074,44.3233,44.2121,44.2597,169300.0
2007-06-22 11:00:00,83.63,83.66,83.53,83.55,209900.0,44.2703,44.2862,44.2174,44.228,209900.0
2007-06-22 11:05:00,83.55,83.59,83.52,83.55,128400.0,44.228,44.2492,44.2121,44.228,128400.0
2007-06-22 11:10:00,83.55,83.66,83.55,83.64,119900.0,44.228,44.2862,44.228,44.2756,119900.0
2007-06-22 11:15:00,83.65,83.66,83.51,83.55,175000.0,44.2809,44.2862,44.2068,44.228,175000.0
2007-06-22 11:20:00,83.55,83.62,83.52,83.57,151300.0,44.228,44.265,44.2121,44.2386,151300.0
2007-06-22 11:25:00,83.57,83.65,83.5,83.52,233000.0,44.2386,44.2809,44.2015,44.2121,233000.0
2007-06-22 11:30:00,83.52,83.62,83.5,83.57,176100.0,44.2121,44.265,44.2015,44.2386,176100.0
2007-06-22 11:35:00,83.58,83.58,83.42,83.45,175300.0,44.2439,44.2439,44.1592,44.1751,175300.0
2007-06-22 11:40:00,83.45,83.46,83.27,83.42,305800.0,44.1751,44.1803,44.0798,44.1592,305800.0
2007-06-22 11:45:00,83.42,83.5,83.25,83.42,281100.0,44.1592,44.2015,44.0692,44.1592,281100.0
2007-06-22 11:50:00,83.41,83.42,83.32,83.4,118800.0,44.1539,44.1592,44.1062,44.1486,118800.0
2007-06-22 11:55:00,83.4,83.44,83.37,83.41,166200.0,44.1486,44.1698,44.1327,44.1539,166200.0
2007-06-22 12:00:00,83.41,83.42,83.35,83.38,135400.0,44.1539,44.1592,44.1221,44.138,135400.0
2007-06-22 12:05:00,83.37,83.38,83.26,83.28,157500.0,44.1327,44.138,44.0745,44.0851,157500.0
2007-06-22 12:10:00,83.29,83.3,83.06,83.08,318200.0,44.0904,44.0956,43.9686,43.9792,318200.0
2007-06-22 12:15:00,83.07,83.18,82.98,83.02,335600.0,43.9739,44.0321,43.9263,43.9474,335600.0
2007-06-22 12:20:00,83.02,83.12,82.91,83.06,345600.0,43.9474,44.0004,43.8892,43.9686,345600.0
2007-06-22 12:25:00,83.06,83.07,82.59,82.6,592900.0,43.9686,43.9739,43.7198,43.7251,592900.0
2007-06-22 12:30:00,82.61,82.7,82.36,82.68,719500.0,43.7304,43.778,43.598,43.7674,719500.0
2007-06-22 12:35:00,82.69,82.86,82.61,82.8,409600.0,43.7727,43.8627,43.7304,43.831,409600.0
2007-06-22 12:40:00,82.8,82.93,82.76,82.85,366900.0,43.831,43.8998,43.8098,43.8574,366900.0
2007-06-22 12:45:00,82.85,82.87,82.72,82.79,456300.0,43.8574,43.868,43.7886,43.8257,456300.0
2007-06-22 12:50:00,82.79,82.8,82.61,82.66,528300.0,43.8257,43.831,43.7304,43.7569,528300.0
2007-06-22 12:55:00,82.66,82.66,82.56,82.6,345400.0,43.7569,43.7569,43.7039,43.7251,345400.0
2007-06-22 13:00:00,82.6,82.63,82.31,82.31,563700.0,43.7251,43.741,43.5716,43.5716,563700.0
2007-06-22 13:05:00,82.3,82.39,82.11,82.32,741000.0,43.5663,43.6139,43.4657,43.5769,741000.0
2007-06-22 13:10:00,82.3,82.49,82.28,82.42,349100.0,43.5663,43.6669,43.5557,43.6298,349100.0
2007-06-22 13:15:00,82.42,82.58,82.41,82.5,298600.0,43.6298,43.7145,43.6245,43.6722,298600.0
2007-06-22 13:20:00,82.51,82.73,82.46,82.72,346600.0,43.6775,43.7939,43.651,43.7886,346600.0
2007-06-22 13:25:00,82.72,82.95,82.64,82.84,359200.0,43.7886,43.9104,43.7463,43.8521,359200.0
2007-06-22 13:30:00,82.84,82.88,82.69,82.76,256000.0,43.8521,43.8733,43.7727,43.8098,256000.0
2007-06-22 13:35:00,82.77,82.79,82.69,82.79,181800.0,43.8151,43.8257,43.7727,43.8257,181800.0
2007-06-22 13:40:00,82.78,82.84,82.72,82.75,188200.0,43.8204,43.8521,43.7886,43.8045,188200.0
2007-06-22 13:45:00,82.75,82.83,82.74,82.78,122800.0,43.8045,43.8468,43.7992,43.8204,122800.0
2007-06-22 13:50:00,82.76,82.9,82.45,82.59,304600.0,43.8098,43.8839,43.6457,43.7198,304600.0
2007-06-22 13:55:00,82.61,82.69,82.54,82.58,243000.0,43.7304,43.7727,43.6933,43.7145,243000.0
2007-06-22 14:00:00,82.58,82.65,82.46,82.52,221000.0,43.7145,43.7516,43.651,43.6827,221000.0
2007-06-22 14:05:00,82.51,82.55,82.41,82.45,394100.0,43.6775,43.6986,43.6245,43.6457,394100.0
2007-06-22 14:10:00,82.45,82.64,82.44,82.63,277800.0,43.6457,43.7463,43.6404,43.741,277800.0
2007-06-22 14:15:00,82.63,82.66,82.57,82.64,153900.0,43.741,43.7569,43.7092,43.7463,153900.0
2007-06-22 14:20:00,82.64,82.76,82.56,82.61,262300.0,43.7463,43.8098,43.7039,43.7304,262300.0
2007-06-22 14:25:00,82.61,82.94,82.6,82.94,304800.0,43.7304,43.9051,43.7251,43.9051,304800.0
2007-06-22 14:30:00,82.94,83.01,82.7,82.75,432000.0,43.9051,43.9421,43.778,43.8045,432000.0
2007-06-22 14:35:00,82.75,82.91,82.72,82.87,323800.0,43.8045,43.8892,43.7886,43.868,323800.0
2007-06-22 14:40:00,82.88,82.98,82.87,82.9,287400.0,43.8733,43.9263,43.868,43.8839,287400.0
2007-06-22 14:45:00,82.9,83.02,82.89,82.94,321300.0,43.8839,43.9474,43.8786,43.9051,321300.0
2007-06-22 14:50:00,82.94,83.06,82.89,83.0,261600.0,43.9051,43.9686,43.8786,43.9368,261600.0
2007-06-22 14:55:00,83.0,83.0,82.83,82.85,287000.0,43.9368,43.9368,43.8468,43.8574,287000.0
2007-06-22 15:00:00,82.85,83.0,82.8,82.82,280200.0,43.8574,43.9368,43.831,43.8416,280200.0
2007-06-22 15:05:00,82.83,82.91,82.81,82.9,215800.0,43.8468,43.8892,43.8363,43.8839,215800.0
2007-06-22 15:10:00,82.9,82.9,82.75,82.85,287700.0,43.8839,43.8839,43.8045,43.8574,287700.0
2007-06-22 15:15:00,82.85,82.88,82.78,82.88,181000.0,43.8574,43.8733,43.8204,43.8733,181000.0
2007-06-22 15:20:00,82.88,82.99,82.86,82.93,303700.0,43.8733,43.9315,43.8627,43.8998,303700.0
2007-06-22 15:25:00,82.94,82.94,82.6,82.62,440200.0,43.9051,43.9051,43.7251,43.7357,440200.0
2007-06-22 15:30:00,82.62,82.73,82.54,82.68,466000.0,43.7357,43.7939,43.6933,43.7674,466000.0
2007-06-22 15:35:00,82.68,82.68,82.35,82.49,599500.0,43.7674,43.7674,43.5928,43.6669,599500.0
2007-06-22 15:40:00,82.49,82.6,82.32,82.37,1231600.0,43.6669,43.7251,43.5769,43.6033,1231600.0
2007-06-22 15:45:00,82.37,82.61,82.31,82.61,966600.0,43.6033,43.7304,43.5716,43.7304,966600.0
2007-06-22 15:50:00,82.6,83.02,82.51,82.66,2846600.0,43.7251,43.9474,43.6775,43.7569,2846600.0
2007-06-22 15:55:00,82.67,82.71,82.62,82.65,1552800.0,43.7621,43.7833,43.7357,43.7516,1552800.0
2007-06-25 09:30:00,82.4,82.5,82.25,82.47,942500.0,43.6192,43.6722,43.5398,43.6563,942500.0
2007-06-25 09:35:00,82.49,82.68,82.4,82.58,487600.0,43.6669,43.7674,43.6192,43.7145,487600.0
2007-06-25 09:40:00,82.59,82.67,82.26,82.38,525300.0,43.7198,43.7621,43.5451,43.6086,525300.0
2007-06-25 09:45:00,82.37,82.5,82.32,82.39,328600.0,43.6033,43.6722,43.5769,43.6139,328600.0
2007-06-25 09:50:00,82.39,82.44,82.25,82.36,457500.0,43.6139,43.6404,43.5398,43.598,457500.0
2007-06-25 09:55:00,82.35,82.55,82.28,82.52,349400.0,43.5928,43.6986,43.5557,43.6827,349400.0
2007-06-25 10:00:00,82.53,82.86,82.52,82.77,429500.0,43.688,43.8627,43.6827,43.8151,429500.0
2007-06-25 10:05:00,82.77,82.8,82.54,82.63,296500.0,43.8151,43.831,43.6933,43.741,296500.0
2007-06-25 10:10:00,82.63,82.9,82.46,82.9,385800.0,43.741,43.8839,43.651,43.8839,385800.0
2007-06-25 10:15:00,82.9,83.1,82.83,82.94,457600.0,43.8839,43.9898,43.8468,43.9051,457600.0
2007-06-25 10:20:00,82.93,83.1,82.93,83.01,326500.0,43.8998,43.9898,43.8998,43.9421,326500.0
2007-06-25 10:25:00,83.01,83.07,82.96,82.98,250400.0,43.9421,43.9739,43.9157,43.9263,250400.0
2007-06-25 10:30:00,82.98,83.09,82.95,83.03,208400.0,43.9263,43.9845,43.9104,43.9527,208400.0
2007-06-25 10:35:00,83.03,83.04,82.76,82.77,228500.0,43.9527,43.958,43.8098,43.8151,228500.0
2007-06-25 10:40:00,82.76,82.86,82.62,82.84,319200.0,43.8098,43.8627,43.7357,43.8521,319200.0
2007-06-25 10:45:00,82.85,82.97,82.75,82.78,266200.0,43.8574,43.921,43.8045,43.8204,266200.0
2007-06-25 10:50:00,82.78,82.82,82.61,82.78,313900.0,43.8204,43.8416,43.7304,43.8204,313900.0
2007-06-25 10:55:00,82.77,83.13,82.76,83.07,407100.0,43.8151,44.0057,43.8098,43.9739,407100.0
2007-06-25 11:00:00,83.07,83.16,83.01,83.04,349200.0,43.9739,44.0215,43.9421,43.958,349200.0
2007-06-25 11:05:00,83.04,83.11,82.96,82.97,294700.0,43.958,43.9951,43.9157,43.921,294700.0
2007-06-25 11:10:00,82.96,83.11,82.96,83.11,179600.0,43.9157,43.9951,43.9157,43.9951,179600.0
2007-06-25 11:15:00,83.11,83.16,83.07,83.16,228000.0,43.9951,44.0215,43.9739,44.0215,228000.0
2007-06-25 11:20:00,83.15,83.24,83.13,83.19,289500.0,44.0162,44.0639,44.0057,44.0374,289500.0
2007-06-25 11:25:00,83.18,83.24,83.11,83.23,184900.0,44.0321,44.0639,43.9951,44.0586,184900.0
2007-06-25 11:30:00,83.23,83.23,83.16,83.19,153300.0,44.0586,44.0586,44.0215,44.0374,153300.0
2007-06-25 11:35:00,83.18,83.19,83.07,83.13,173600.0,44.0321,44.0374,43.9739,44.0057,173600.0
2007-06-25 11:40:00,83.14,83.14,82.9,82.95,163300.0,44.0109,44.0109,43.8839,43.9104,163300.0
2007-06-25 11:45:00,82.97,82.97,82.78,82.89,349500.0,43.921,43.921,43.8204,43.8786,349500.0
2007-06-25 11:50:00,82.88,82.88,82.69,82.73,186800.0,43.8733,43.8733,43.7727,43.7939,186800.0
2007-06-25 11:55:00,82.72,82.89,82.69,82.86,188200.0,43.7886,43.8786,43.7727,43.8627,188200.0
2007-06-25 12:00:00,82.86,83.02,82.86,82.93,234900.0,43.8627,43.9474,43.8627,43.8998,234900.0
2007-06-25 12:05:00,82.93,83.16,82.93,83.09,227900.0,43.8998,44.0215,43.8998,43.9845,227900.0
2007-06-25 12:10:00,83.1,83.24,83.08,83.22,226100.0,43.9898,44.0639,43.9792,44.0533,226100.0
2007-06-25 12:15:00,83.22,83.24,83.16,83.19,123400.0,44.0533,44.0639,44.0215,44.0374,123400.0
2007-06-25 12:20:00,83.19,83.27,83.18,83.26,122100.0,44.0374,44.0798,44.0321,44.0745,122100.0
2007-06-25 12:25:00,83.27,83.29,83.24,83.26,146900.0,44.0798,44.0904,44.0639,44.0745,146900.0
2007-06-25 12:30:00,83.26,83.34,83.26,83.31,203200.0,44.0745,44.1168,44.0745,44.1009,203200.0
2007-06-25 12:35:00,83.3,83.35,83.28,83.35,89200.0,44.0956,44.1221,44.0851,44.1221,89200.0
2007-06-25 12:40:00,83.35,83.44,83.35,83.44,164100.0,44.1221,44.1698,44.1221,44.1698,164100.0
2007-06-25 12:45:00,83.44,83.48,83.36,83.4,188700.0,44.1698,44.1909,44.1274,44.1486,188700.0
2007-06-25 12:50:00,83.4,83.64,83.39,83.64,311300.0,44.1486,44.2756,44.1433,44.2756,311300.0
2007-06-25 12:55:00,83.64,83.74,83.55,83.59,332300.0,44.2756,44.3286,44.228,44.2492,332300.0
2007-06-25 13:00:00,83.59,83.66,83.5,83.5,113100.0,44.2492,44.2862,44.2015,44.2015,113100.0
2007-06-25 13:05:00,83.5,83.6,83.49,83.57,140900.0,44.2015,44.2545,44.1962,44.2386,140900.0
2007-06-25 13:10:00,83.56,83.63,83.49,83.62,87600.0,44.2333,44.2703,44.1962,44.265,87600.0
2007-06-25 13:15:00,83.62,83.66,83.5,83.57,164900.0,44.265,44.2862,44.2015,44.2386,164900.0
2007-06-25 13:20:00,83.58,83.75,83.54,83.74,224000.0,44.2439,44.3339,44.2227,44.3286,224000.0
2007-06-25 13:25:00,83.75,83.75,83.6,83.62,163400.0,44.3339,44.3339,44.2545,44.265,163400.0
2007-06-25 13:30:00,83.61,83.75,83.61,83.71,160600.0,44.2597,44.3339,44.2597,44.3127,160600.0
2007-06-25 13:35:00,83.71,83.76,83.66,83.66,108900.0,44.3127,44.3392,44.2862,44.2862,108900.0
2007-06-25 13:40:00,83.65,83.67,83.56,83.61,186500.0,44.2809,44.2915,44.2333,44.2597,186500.0
2007-06-25 13:45:00,83.6,83.61,83.49,83.5,146800.0,44.2545,44.2597,44.1962,44.2015,146800.0
2007-06-25 13:50:00,83.5,83.53,83.47,83.52,99900.0,44.2015,44.2174,44.1856,44.2121,99900.0
2007-06-25 13:55:00,83.52,83.52,83.32,83.36,157600.0,44.2121,44.2121,44.1062,44.1274,157600.0
2007-06-25 14:00:00,83.36,83.49,83.34,83.48,240300.0,44.1274,44.1962,44.1168,44.1909,240300.0
2007-06-25 14:05:00,83.48,83.49,83.28,83.29,207300.0,44.1909,44.1962,44.0851,44.0904,207300.0
2007-06-25 14:10:00,83.3,83.3,83.03,83.11,379800.0,44.0956,44.0956,43.9527,43.9951,379800.0
2007-06-25 14:15:00,83.11,83.18,82.93,82.98,558800.0,43.9951,44.0321,43.8998,43.9263,558800.0
2007-06-25 14:20:00,82.98,83.02,82.91,82.97,296900.0,43.9263,43.9474,43.8892,43.921,296900.0
2007-06-25 14:25:00,82.97,83.09,82.91,82.91,234900.0,43.921,43.9845,43.8892,43.8892,234900.0
2007-06-25 14:30:00,82.91,83.05,82.41,82.51,597400.0,43.8892,43.9633,43.6245,43.6775,597400.0
2007-06-25 14:35:00,82.51,82.7,82.47,82.52,378100.0,43.6775,43.778,43.6563,43.6827,378100.0
2007-06-25 14:40:00,82.51,82.62,82.29,82.31,473500.0,43.6775,43.7357,43.561,43.5716,473500.0
2007-06-25 14:45:00,82.31,82.5,82.22,82.26,448600.0,43.5716,43.6722,43.5239,43.5451,448600.0
2007-06-25 14:50:00,82.26,82.42,82.11,82.22,430800.0,43.5451,43.6298,43.4657,43.5239,430800.0
2007-06-25 14:55:00,82.2,82.47,82.2,82.39,317100.0,43.5134,43.6563,43.5134,43.6139,317100.0
2007-06-25 15:00:00,82.39,82.43,82.16,82.4,315700.0,43.6139,43.6351,43.4922,43.6192,315700.0
2007-06-25 15:05:00,82.4,82.44,82.13,82.17,401100.0,43.6192,43.6404,43.4763,43.4975,401100.0
2007-06-25 15:10:00,82.17,82.27,82.11,82.23,348900.0,43.4975,43.5504,43.4657,43.5292,348900.0
2007-06-25 15:15:00,82.23,82.38,82.18,82.28,333500.0,43.5292,43.6086,43.5028,43.5557,333500.0
2007-06-25 15:20:00,82.28,82.73,82.26,82.72,538300.0,43.5557,43.7939,43.5451,43.7886,538300.0
2007-06-25 15:25:00,82.7,82.71,82.35,82.41,528000.0,43.778,43.7833,43.5928,43.6245,528000.0
2007-06-25 15:30:00,82.41,82.6,82.41,82.59,453500.0,43.6245,43.7251,43.6245,43.7198,453500.0
2007-06-25 15:35:00,82.6,82.62,82.47,82.54,307600.0,43.7251,43.7357,43.6563,43.6933,307600.0
2007-06-25 15:40:00,82.54,82.59,82.36,82.4,458100.0,43.6933,43.7198,43.598,43.6192,458100.0
2007-06-25 15:45:00,82.39,82.8,82.28,82.34,337600.0,43.6139,43.831,43.5557,43.5875,337600.0
2007-06-25 15:50:00,82.33,82.4,82.3,82.36,381200.0,43.5822,43.6192,43.5663,43.598,381200.0
2007-06-25 15:55:00,82.36,82.42,82.22,82.38,651000.0,43.598,43.6298,43.5239,43.6086,651000.0
2007-06-26 09:30:00,82.64,82.75,82.64,82.71,415000.0,43.7463,43.8045,43.7463,43.7833,415000.0
2007-06-26 09:35:00,82.71,82.71,82.54,82.59,441100.0,43.7833,43.7833,43.6933,43.7198,441100.0
2007-06-26 09:40:00,82.57,82.69,82.55,82.6,337700.0,43.7092,43.7727,43.6986,43.7251,337700.0
2007-06-26 09:45:00,82.6,82.8,82.57,82.78,299200.0,43.7251,43.831,43.7092,43.8204,299200.0
2007-06-26 09:50:00,82.77,82.79,82.62,82.67,270000.0,43.8151,43.8257,43.7357,43.7621,270000.0
2007-06-26 09:55:00,82.68,82.86,82.68,82.84,251700.0,43.7674,43.8627,43.7674,43.8521,251700.0
2007-06-26 10:00:00,82.84,83.0,82.72,82.84,471100.0,43.8521,43.9368,43.7886,43.8521,471100.0
2007-06-26 10:05:00,82.85,82.92,82.77,82.87,332600.0,43.8574,43.8945,43.8151,43.868,332600.0
2007-06-26 10:10:00,82.87,82.87,82.7,82.72,475600.0,43.868,43.868,43.778,43.7886,475600.0
2007-06-26 10:15:00,82.72,82.75,82.51,82.53,379200.0,43.7886,43.8045,43.6775,43.688,379200.0
2007-06-26 10:20:00,82.54,82.57,82.42,82.43,389200.0,43.6933,43.7092,43.6298,43.6351,389200.0
2007-06-26 10:25:00,82.43,82.47,82.26,82.31,370800.0,43.6351,43.6563,43.5451,43.5716,370800.0
2007-06-26 10:30:00,82.31,82.47,82.31,82.4,348700.0,43.5716,43.6563,43.5716,43.6192,348700.0
2007-06-26 10:35:00,82.4,82.72,82.35,82.61,527000.0,43.6192,43.7886,43.5928,43.7304,527000.0
2007-06-26 10:40:00,82.62,82.7,82.56,82.56,308100.0,43.7357,43.778,43.7039,43.7039,308100.0
2007-06-26 10:45:00,82.57,82.57,82.2,82.29,392700.0,43.7092,43.7092,43.5134,43.561,392700.0
2007-06-26 10:50:00,82.29,82.37,82.18,82.32,231600.0,43.561,43.6033,43.5028,43.5769,231600.0
2007-06-26 10:55:00,82.32,82.32,81.86,81.98,392200.0,43.5769,43.5769,43.3334,43.3969,392200.0
2007-06-26 11:00:00,81.98,82.19,81.98,82.14,314300.0,43.3969,43.5081,43.3969,43.4816,314300.0
2007-06-26 11:05:00,82.14,82.27,82.13,82.25,238500.0,43.4816,43.5504,43.4763,43.5398,238500.0
2007-06-26 11:10:00,82.24,82.43,82.2,82.41,314600.0,43.5345,43.6351,43.5134,43.6245,314600.0
2007-06-26 11:15:00,82.41,82.49,82.39,82.41,296300.0,43.6245,43.6669,43.6139,43.6245,296300.0
2007-06-26 11:20:00,82.41,82.47,82.38,82.41,311000.0,43.6245,43.6563,43.6086,43.6245,311000.0
2007-06-26 11:25:00,82.4,82.42,82.33,82.4,192300.0,43.6192,43.6298,43.5822,43.6192,192300.0
2007-06-26 11:30:00,82.4,82.52,82.29,82.52,284800.0,43.6192,43.6827,43.561,43.6827,284800.0
2007-06-26 11:35:00,82.51,82.62,82.48,82.56,245300.0,43.6775,43.7357,43.6616,43.7039,245300.0
2007-06-26 11:40:00,82.57,82.74,82.56,82.67,254900.0,43.7092,43.7992,43.7039,43.7621,254900.0
2007-06-26 11:45:00,82.67,82.86,82.63,82.85,365600.0,43.7621,43.8627,43.741,43.8574,365600.0
2007-06-26 11:50:00,82.84,82.86,82.66,82.66,173600.0,43.8521,43.8627,43.7569,43.7569,173600.0
2007-06-26 11:55:00,82.67,82.96,82.64,82.92,271600.0,43.7621,43.9157,43.7463,43.8945,271600.0
2007-06-26 12:00:00,82.92,83.09,82.9,83.04,475700.0,43.8945,43.9845,43.8839,43.958,475700.0
2007-06-26 12:05:00,83.04,83.05,82.89,82.91,263400.0,43.958,43.9633,43.8786,43.8892,263400.0
2007-06-26 12:10:00,82.9,82.9,82.77,82.83,154300.0,43.8839,43.8839,43.8151,43.8468,154300.0
2007-06-26 12:15:00,82.83,82.88,82.76,82.76,160500.0,43.8468,43.8733,43.8098,43.8098,160500.0
2007-06-26 12:20:00,82.77,82.83,82.53,82.82,302900.0,43.8151,43.8468,43.688,43.8416,302900.0
2007-06-26 12:25:00,82.82,82.95,82.82,82.88,302200.0,43.8416,43.9104,43.8416,43.8733,302200.0
2007-06-26 12:30:00,82.87,82.89,82.83,82.85,177700.0,43.868,43.8786,43.8468,43.8574,177700.0
2007-06-26 12:35:00,82.85,82.85,82.72,82.75,204700.0,43.8574,43.8574,43.7886,43.8045,204700.0
2007-06-26 12:40:00,82.74,82.88,82.74,82.87,237900.0,43.7992,43.8733,43.7992,43.868,237900.0
2007-06-26 12:45:00,82.86,82.95,82.85,82.95,137400.0,43.8627,43.9104,43.8574,43.9104,137400.0
2007-06-26 12:50:00,82.94,82.94,82.84,82.9,153800.0,43.9051,43.9051,43.8521,43.8839,153800.0
2007-06-26 12:55:00,82.91,82.91,82.78,82.83,140200.0,43.8892,43.8892,43.8204,43.8468,140200.0
2007-06-26 13:00:00,82.82,82.91,82.79,82.91,247800.0,43.8416,43.8892,43.8257,43.8892,247800.0
2007-06-26 13:05:00,82.91,82.95,82.87,82.93,168000.0,43.8892,43.9104,43.868,43.8998,168000.0
2007-06-26 13:10:00,82.93,83.0,82.91,82.98,300100.0,43.8998,43.9368,43.8892,43.9263,300100.0
2007-06-26 13:15:00,82.98,82.98,82.89,82.94,155700.0,43.9263,43.9263,43.8786,43.9051,155700.0
2007-06-26 13:20:00,82.93,82.94,82.78,82.86,141300.0,43.8998,43.9051,43.8204,43.8627,141300.0
2007-06-26 13:25:00,82.86,82.88,82.79,82.86,115600.0,43.8627,43.8733,43.8257,43.8627,115600.0
2007-06-26 13:30:00,82.86,82.96,82.61,82.73,220600.0,43.8627,43.9157,43.7304,43.7939,220600.0
2007-06-26 13:35:00,82.73,82.81,82.67,82.71,141800.0,43.7939,43.8363,43.7621,43.7833,141800.0
2007-06-26 13:40:00,82.72,82.84,82.69,82.78,205900.0,43.7886,43.8521,43.7727,43.8204,205900.0
2007-06-26 13:45:00,82.79,82.84,82.49,82.62,333400.0,43.8257,43.8521,43.6669,43.7357,333400.0
2007-06-26 13:50:00,82.63,82.65,82.44,82.45,256200.0,43.741,43.7516,43.6404,43.6457,256200.0
2007-06-26 13:55:00,82.45,82.54,82.44,82.49,139400.0,43.6457,43.6933,43.6404,43.6669,139400.0
2007-06-26 14:00:00,82.48,82.54,82.42,82.43,150300.0,43.6616,43.6933,43.6298,43.6351,150300.0
2007-06-26 14:05:00,82.43,82.54,82.3,82.31,323300.0,43.6351,43.6933,43.5663,43.5716,323300.0
2007-06-26 14:10:00,82.33,82.36,82.18,82.21,284300.0,43.5822,43.598,43.5028,43.5186,284300.0
2007-06-26 14:15:00,82.21,82.26,82.07,82.15,311000.0,43.5186,43.5451,43.4445,43.4869,311000.0
2007-06-26 14:20:00,82.16,82.19,81.9,81.94,498300.0,43.4922,43.5081,43.3545,43.3757,498300.0
2007-06-26 14:25:00,81.95,82.04,81.89,82.01,343800.0,43.381,43.4287,43.3492,43.4128,343800.0
2007-06-26 14:30:00,82.01,82.09,81.9,82.0,253800.0,43.4128,43.4551,43.3545,43.4075,253800.0
2007-06-26 14:35:00,81.99,81.99,81.66,81.66,503300.0,43.4022,43.4022,43.2275,43.2275,503300.0
2007-06-26 14:40:00,81.65,81.84,81.56,81.82,528100.0,43.2222,43.3228,43.1746,43.3122,528100.0
2007-06-26 14:45:00,81.83,81.83,81.69,81.79,225700.0,43.3175,43.3175,43.2434,43.2963,225700.0
2007-06-26 14:50:00,81.8,81.94,81.8,81.85,257000.0,43.3016,43.3757,43.3016,43.3281,257000.0
2007-06-26 14:55:00,81.86,81.92,81.68,81.68,237100.0,43.3334,43.3651,43.2381,43.2381,237100.0
2007-06-26 15:00:00,81.67,81.75,81.56,81.64,513200.0,43.2328,43.2751,43.1746,43.2169,513200.0
2007-06-26 15:05:00,81.65,81.72,81.59,81.63,268500.0,43.2222,43.2593,43.1904,43.2116,268500.0
2007-06-26 15:10:00,81.63,81.86,81.6,81.84,442200.0,43.2116,43.3334,43.1957,43.3228,442200.0
2007-06-26 15:15:00,81.85,81.97,81.83,81.88,426900.0,43.3281,43.3916,43.3175,43.344,426900.0
2007-06-26 15:20:00,81.88,81.9,81.79,81.89,291700.0,43.344,43.3545,43.2963,43.3492,291700.0
2007-06-26 15:25:00,81.89,81.89,81.77,81.8,373400.0,43.3492,43.3492,43.2857,43.3016,373400.0
2007-06-26 15:30:00,81.8,81.95,81.79,81.93,436400.0,43.3016,43.381,43.2963,43.3704,436400.0
2007-06-26 15:35:00,81.93,81.96,81.88,81.94,380500.0,43.3704,43.3863,43.344,43.3757,380500.0
2007-06-26 15:40:00,81.93,81.93,81.78,81.78,366200.0,43.3704,43.3704,43.291,43.291,366200.0
2007-06-26 15:45:00,81.78,81.86,81.76,81.86,298500.0,43.291,43.3334,43.2804,43.3334,298500.0
2007-06-26 15:50:00,81.86,81.94,81.83,81.91,403500.0,43.3334,43.3757,43.3175,43.3598,403500.0
2007-06-26 15:55:00,81.9,81.95,81.82,81.82,753800.0,43.3545,43.381,43.3122,43.3122,753800.0
2007-06-27 09:30:00,81.32,81.33,80.85,81.07,738600.0,43.0475,43.0528,42.7987,42.9152,738600.0
2007-06-27 09:35:00,81.1,81.36,81.06,81.2,306100.0,42.9311,43.0687,42.9099,42.984,306100.0
2007-06-27 09:40:00,81.19,81.23,81.0,81.07,413000.0,42.9787,42.9999,42.8781,42.9152,413000.0
2007-06-27 09:45:00,81.06,81.09,80.94,81.03,391400.0,42.9099,42.9258,42.8464,42.894,391400.0
2007-06-27 09:50:00,81.03,81.5,81.03,81.5,412100.0,42.894,43.1428,42.894,43.1428,412100.0
2007-06-27 09:55:00,81.49,81.54,81.33,81.37,334300.0,43.1375,43.164,43.0528,43.074,334300.0
2007-06-27 10:00:00,81.36,81.37,81.19,81.3,276500.0,43.0687,43.074,42.9787,43.0369,276500.0
2007-06-27 10:05:00,81.29,81.44,81.28,81.39,273200.0,43.0316,43.111,43.0263,43.0846,273200.0
2007-06-27 10:10:00,81.39,81.44,81.23,81.3,258200.0,43.0846,43.111,42.9999,43.0369,258200.0
2007-06-27 10:15:00,81.29,81.39,81.22,81.28,291600.0,43.0316,43.0846,42.9946,43.0263,291600.0
2007-06-27 10:20:00,81.28,81.4,81.23,81.38,353800.0,43.0263,43.0899,42.9999,43.0793,353800.0
2007-06-27 10:25:00,81.37,81.56,81.32,81.53,362300.0,43.074,43.1746,43.0475,43.1587,362300.0
2007-06-27 10:30:00,81.54,82.22,81.52,82.15,1005300.0,43.164,43.5239,43.1534,43.4869,1005300.0
2007-06-27 10:35:00,82.15,82.18,81.92,81.92,430500.0,43.4869,43.5028,43.3651,43.3651,430500.0
2007-06-27 10:40:00,81.92,82.01,81.82,81.96,356700.0,43.3651,43.4128,43.3122,43.3863,356700.0
2007-06-27 10:45:00,81.96,81.97,81.75,81.77,254700.0,43.3863,43.3916,43.2751,43.2857,254700.0
2007-06-27 10:50:00,81.76,81.9,81.73,81.86,218900.0,43.2804,43.3545,43.2646,43.3334,218900.0
2007-06-27 10:55:00,81.86,81.9,81.78,81.84,186300.0,43.3334,43.3545,43.291,43.3228,186300.0
2007-06-27 11:00:00,81.84,81.92,81.63,81.81,329100.0,43.3228,43.3651,43.2116,43.3069,329100.0
2007-06-27 11:05:00,81.81,81.94,81.77,81.9,222900.0,43.3069,43.3757,43.2857,43.3545,222900.0
2007-06-27 11:10:00,81.91,82.05,81.9,82.03,203500.0,43.3598,43.4339,43.3545,43.4234,203500.0
2007-06-27 11:15:00,82.02,82.33,82.02,82.28,407500.0,43.4181,43.5822,43.4181,43.5557,407500.0
2007-06-27 11:20:00,82.27,82.36,82.25,82.25,348000.0,43.5504,43.598,43.5398,43.5398,348000.0
2007-06-27 11:25:00,82.25,82.32,82.22,82.24,223600.0,43.5398,43.5769,43.5239,43.5345,223600.0
2007-06-27 11:30:00,82.24,82.32,82.12,82.32,184900.0,43.5345,43.5769,43.471,43.5769,184900.0
2007-06-27 11:35:00,82.32,82.35,82.22,82.34,255700.0,43.5769,43.5928,43.5239,43.5875,255700.0
2007-06-27 11:40:00,82.35,82.4,82.19,82.21,231300.0,43.5928,43.6192,43.5081,43.5186,231300.0
2007-06-27 11:45:00,82.21,82.34,82.18,82.26,120900.0,43.5186,43.5875,43.5028,43.5451,120900.0
2007-06-27 11:50:00,82.25,82.47,82.25,82.42,269000.0,43.5398,43.6563,43.5398,43.6298,269000.0
2007-06-27 11:55:00,82.42,82.55,82.41,82.44,263200.0,43.6298,43.6986,43.6245,43.6404,263200.0
2007-06-27 12:00:00,82.46,82.76,82.44,82.75,424300.0,43.651,43.8098,43.6404,43.8045,424300.0
2007-06-27 12:05:00,82.75,82.82,82.72,82.79,332900.0,43.8045,43.8416,43.7886,43.8257,332900.0
2007-06-27 12:10:00,82.78,82.81,82.63,82.71,208400.0,43.8204,43.8363,43.741,43.7833,208400.0
2007-06-27 12:15:00,82.7,82.76,82.53,82.63,166900.0,43.778,43.8098,43.688,43.741,166900.0
2007-06-27 12:20:00,82.64,82.72,82.58,82.6,189500.0,43.7463,43.7886,43.7145,43.7251,189500.0
2007-06-27 12:25:00,82.61,82.68,82.49,82.62,215800.0,43.7304,43.7674,43.6669,43.7357,215800.0
2007-06-27 12:30:00,82.61,82.69,82.54,82.63,121000.0,43.7304,43.7727,43.6933,43.741,121000.0
2007-06-27 12:35:00,82.63,82.86,82.63,82.78,172300.0,43.741,43.8627,43.741,43.8204,172300.0
2007-06-27 12:40:00,82.77,82.79,82.61,82.63,137100.0,43.8151,43.8257,43.7304,43.741,137100.0
2007-06-27 12:45:00,82.63,82.66,82.47,82.47,159100.0,43.741,43.7569,43.6563,43.6563,159100.0
2007-06-27 12:50:00,82.47,82.51,82.38,82.49,220200.0,43.6563,43.6775,43.6086,43.6669,220200.0
2007-06-27 12:55:00,82.49,82.65,82.49,82.57,182800.0,43.6669,43.7516,43.6669,43.7092,182800.0
2007-06-27 13:00:00,82.57,82.77,82.57,82.68,145500.0,43.7092,43.8151,43.7092,43.7674,145500.0
2007-06-27 13:05:00,82.67,82.72,82.37,82.39,305400.0,43.7621,43.7886,43.6033,43.6139,305400.0
2007-06-27 13:10:00,82.39,82.45,82.23,82.25,270400.0,43.6139,43.6457,43.5292,43.5398,270400.0
2007-06-27 13:15:00,82.25,82.26,82.1,82.21,211100.0,43.5398,43.5451,43.4604,43.5186,211100.0
2007-06-27 13:20:00,82.21,82.36,82.19,82.26,177700.0,43.5186,43.598,43.5081,43.5451,177700.0
2007-06-27 13:25:00,82.27,82.41,82.25,82.33,141900.0,43.5504,43.6245,43.5398,43.5822,141900.0
2007-06-27 13:30:00,82.32,82.32,82.13,82.14,222900.0,43.5769,43.5769,43.4763,43.4816,222900.0
2007-06-27 13:35:00,82.14,82.24,82.07,82.17,174300.0,43.4816,43.5345,43.4445,43.4975,174300.0
2007-06-27 13:40:00,82.17,82.3,82.17,82.27,160600.0,43.4975,43.5663,43.4975,43.5504,160600.0
2007-06-27 13:45:00,82.27,82.5,82.26,82.49,218300.0,43.5504,43.6722,43.5451,43.6669,218300.0
2007-06-27 13:50:00,82.48,82.96,82.43,82.62,566300.0,43.6616,43.9157,43.6351,43.7357,566300.0
2007-06-27 13:55:00,82.63,82.82,82.55,82.8,503900.0,43.741,43.8416,43.6986,43.831,503900.0
2007-06-27 14:00:00,82.8,82.99,82.8,82.92,396900.0,43.831,43.9315,43.831,43.8945,396900.0
2007-06-27 14:05:00,82.92,83.0,82.84,82.94,292600.0,43.8945,43.9368,43.8521,43.9051,292600.0
2007-06-27 14:10:00,82.95,83.19,82.93,83.14,450400.0,43.9104,44.0374,43.8998,44.0109,450400.0
2007-06-27 14:15:00,83.14,83.18,83.02,83.02,222500.0,44.0109,44.0321,43.9474,43.9474,222500.0
2007-06-27 14:20:00,83.02,83.13,83.0,83.09,247200.0,43.9474,44.0057,43.9368,43.9845,247200.0
2007-06-27 14:25:00,83.08,83.21,83.0,83.02,327500.0,43.9792,44.048,43.9368,43.9474,327500.0
2007-06-27 14:30:00,83.02,83.12,82.99,83.11,242400.0,43.9474,44.0004,43.9315,43.9951,242400.0
2007-06-27 14:35:00,83.12,83.29,83.07,83.26,222000.0,44.0004,44.0904,43.9739,44.0745,222000.0
2007-06-27 14:40:00,83.26,83.27,83.15,83.17,196600.0,44.0745,44.0798,44.0162,44.0268,196600.0
2007-06-27 14:45:00,83.17,83.3,83.17,83.2,171300.0,44.0268,44.0956,44.0268,44.0427,171300.0
2007-06-27 14:50:00,83.2,83.26,83.17,83.21,173100.0,44.0427,44.0745,44.0268,44.048,173100.0
2007-06-27 14:55:00,83.2,83.24,83.16,83.23,240500.0,44.0427,44.0639,44.0215,44.0586,240500.0
2007-06-27 15:00:00,83.24,83.3,83.19,83.29,284400.0,44.0639,44.0956,44.0374,44.0904,284400.0
2007-06-27 15:05:00,83.3,83.45,83.3,83.39,413100.0,44.0956,44.1751,44.0956,44.1433,413100.0
2007-06-27 15:10:00,83.39,83.49,83.38,83.39,371600.0,44.1433,44.1962,44.138,44.1433,371600.0
2007-06-27 15:15:00,83.39,83.45,83.38,83.43,217500.0,44.1433,44.1751,44.138,44.1645,217500.0
2007-06-27 15:20:00,83.43,83.44,83.33,83.38,287000.0,44.1645,44.1698,44.1115,44.138,287000.0
2007-06-27 15:25:00,83.37,83.41,83.29,83.29,321900.0,44.1327,44.1539,44.0904,44.0904,321900.0
2007-06-27 15:30:00,83.29,83.44,83.28,83.44,300900.0,44.0904,44.1698,44.0851,44.1698,300900.0
2007-06-27 15:35:00,83.44,83.45,83.37,83.38,356800.0,44.1698,44.1751,44.1327,44.138,356800.0
2007-06-27 15:40:00,83.38,83.4,83.26,83.34,473200.0,44.138,44.1486,44.0745,44.1168,473200.0
2007-06-27 15:45:00,83.35,83.37,83.24,83.33,401600.0,44.1221,44.1327,44.0639,44.1115,401600.0
2007-06-27 15:50:00,83.33,83.52,83.32,83.5,563500.0,44.1115,44.2121,44.1062,44.2015,563500.0
2007-06-27 15:55:00,83.5,83.51,83.44,83.49,517100.0,44.2015,44.2068,44.1698,44.1962,517100.0
2007-06-28 09:30:00,83.81,83.98,83.7,83.92,418800.0,44.3656,44.4556,44.3074,44.4238,418800.0
2007-06-28 09:35:00,83.92,84.15,83.8,83.99,355800.0,44.4238,44.5456,44.3603,44.4609,355800.0
2007-06-28 09:40:00,83.98,84.0,83.57,83.58,370800.0,44.4556,44.4662,44.2386,44.2439,370800.0
2007-06-28 09:45:00,83.58,83.87,83.52,83.78,387200.0,44.2439,44.3974,44.2121,44.3497,387200.0
2007-06-28 09:50:00,83.78,83.88,83.69,83.71,244300.0,44.3497,44.4027,44.3021,44.3127,244300.0
2007-06-28 09:55:00,83.7,83.77,83.62,83.75,186900.0,44.3074,44.3444,44.265,44.3339,186900.0
2007-06-28 10:00:00,83.75,83.87,83.7,83.8,195500.0,44.3339,44.3974,44.3074,44.3603,195500.0
2007-06-28 10:05:00,83.8,83.81,83.71,83.72,116800.0,44.3603,44.3656,44.3127,44.318,116800.0
2007-06-28 10:10:00,83.72,83.83,83.7,83.78,236600.0,44.318,44.3762,44.3074,44.3497,236600.0
2007-06-28 10:15:00,83.78,83.85,83.75,83.82,180900.0,44.3497,44.3868,44.3339,44.3709,180900.0
2007-06-28 10:20:00,83.82,83.87,83.48,83.48,374900.0,44.3709,44.3974,44.1909,44.1909,374900.0
2007-06-28 10:25:00,83.48,83.63,83.46,83.54,239500.0,44.1909,44.2703,44.1803,44.2227,239500.0
2007-06-28 10:30:00,83.53,83.63,83.31,83.33,372100.0,44.2174,44.2703,44.1009,44.1115,372100.0
2007-06-28 10:35:00,83.33,83.35,83.18,83.28,233300.0,44.1115,44.1221,44.0321,44.0851,233300.0
2007-06-28 10:40:00,83.29,83.59,83.26,83.44,310200.0,44.0904,44.2492,44.0745,44.1698,310200.0
2007-06-28 10:45:00,83.45,83.54,83.41,83.47,160400.0,44.1751,44.2227,44.1539,44.1856,160400.0
2007-06-28 10:50:00,83.46,83.46,83.31,83.35,119000.0,44.1803,44.1803,44.1009,44.1221,119000.0
2007-06-28 10:55:00,83.35,83.48,83.35,83.46,126300.0,44.1221,44.1909,44.1221,44.1803,126300.0
2007-06-28 11:00:00,83.46,83.57,83.45,83.52,196400.0,44.1803,44.2386,44.1751,44.2121,196400.0
2007-06-28 11:05:00,83.52,83.58,83.5,83.54,146600.0,44.2121,44.2439,44.2015,44.2227,146600.0
2007-06-28 11:10:00,83.54,83.69,83.53,83.68,162800.0,44.2227,44.3021,44.2174,44.2968,162800.0
2007-06-28 11:15:00,83.68,83.77,83.65,83.74,182400.0,44.2968,44.3444,44.2809,44.3286,182400.0
2007-06-28 11:20:00,83.74,83.75,83.69,83.7,112500.0,44.3286,44.3339,44.3021,44.3074,112500.0
2007-06-28 11:25:00,83.7,83.8,83.69,83.77,186000.0,44.3074,44.3603,44.3021,44.3444,186000.0
2007-06-28 11:30:00,83.76,83.78,83.72,83.75,130100.0,44.3392,44.3497,44.318,44.3339,130100.0
2007-06-28 11:35:00,83.74,83.84,83.74,83.81,158400.0,44.3286,44.3815,44.3286,44.3656,158400.0
2007-06-28 11:40:00,83.8,83.81,83.76,83.8,88400.0,44.3603,44.3656,44.3392,44.3603,88400.0
2007-06-28 11:45:00,83.8,83.8,83.74,83.74,64400.0,44.3603,44.3603,44.3286,44.3286,64400.0
2007-06-28 11:50:00,83.75,83.81,83.72,83.81,164200.0,44.3339,44.3656,44.318,44.3656,164200.0
2007-06-28 11:55:00,83.82,83.98,83.81,83.88,239600.0,44.3709,44.4556,44.3656,44.4027,239600.0
2007-06-28 12:00:00,83.88,83.94,83.77,83.82,195400.0,44.4027,44.4344,44.3444,44.3709,195400.0
2007-06-28 12:05:00,83.82,83.98,83.81,83.93,124600.0,44.3709,44.4556,44.3656,44.4291,124600.0
2007-06-28 12:10:00,83.93,83.94,83.85,83.86,75500.0,44.4291,44.4344,44.3868,44.3921,75500.0
2007-06-28 12:15:00,83.86,83.94,83.85,83.91,87700.0,44.3921,44.4344,44.3868,44.4186,87700.0
2007-06-28 12:20:00,83.91,83.95,83.86,83.87,62400.0,44.4186,44.4397,44.3921,44.3974,62400.0
2007-06-28 12:25:00,83.87,83.9,83.83,83.88,147800.0,44.3974,44.4133,44.3762,44.4027,147800.0
2007-06-28 12:30:00,83.87,83.92,83.84,83.9,116100.0,44.3974,44.4238,44.3815,44.4133,116100.0
2007-06-28 12:35:00,83.9,83.99,83.89,83.98,103900.0,44.4133,44.4609,44.408,44.4556,103900.0
2007-06-28 12:40:00,83.97,83.99,83.96,83.97,95300.0,44.4503,44.4609,44.445,44.4503,95300.0
2007-06-28 12:45:00,83.98,84.04,83.94,83.98,122900.0,44.4556,44.4874,44.4344,44.4556,122900.0
2007-06-28 12:50:00,83.98,84.02,83.96,83.98,63900.0,44.4556,44.4768,44.445,44.4556,63900.0
2007-06-28 12:55:00,83.98,83.99,83.94,83.96,65000.0,44.4556,44.4609,44.4344,44.445,65000.0
2007-06-28 13:00:00,83.96,83.96,83.87,83.88,105200.0,44.445,44.445,44.3974,44.4027,105200.0
2007-06-28 13:05:00,83.89,83.99,83.87,83.99,123400.0,44.408,44.4609,44.3974,44.4609,123400.0
2007-06-28 13:10:00,83.99,84.03,83.98,83.98,135500.0,44.4609,44.4821,44.4556,44.4556,135500.0
2007-06-28 13:15:00,83.98,84.03,83.94,83.97,142200.0,44.4556,44.4821,44.4344,44.4503,142200.0
2007-06-28 13:20:00,83.97,84.01,83.95,84.0,79800.0,44.4503,44.4715,44.4397,44.4662,79800.0
2007-06-28 13:25:00,84.0,84.11,84.0,84.06,128200.0,44.4662,44.5244,44.4662,44.498,128200.0
2007-06-28 13:30:00,84.07,84.09,84.04,84.07,67200.0,44.5033,44.5138,44.4874,44.5033,67200.0
2007-06-28 13:35:00,84.07,84.1,84.05,84.09,68100.0,44.5033,44.5191,44.4927,44.5138,68100.0
2007-06-28 13:40:00,84.08,84.08,83.99,84.0,105400.0,44.5085,44.5085,44.4609,44.4662,105400.0
2007-06-28 13:45:00,84.0,84.11,84.0,84.11,158400.0,44.4662,44.5244,44.4662,44.5244,158400.0
2007-06-28 13:50:00,84.11,84.23,84.11,84.2,350900.0,44.5244,44.588,44.5244,44.5721,350900.0
2007-06-28 13:55:00,84.2,84.2,84.07,84.11,140000.0,44.5721,44.5721,44.5033,44.5244,140000.0
2007-06-28 14:00:00,84.1,84.11,84.0,84.04,110100.0,44.5191,44.5244,44.4662,44.4874,110100.0
2007-06-28 14:05:00,84.04,84.04,83.95,83.97,148200.0,44.4874,44.4874,44.4397,44.4503,148200.0
2007-06-28 14:10:00,83.97,84.0,83.84,83.85,251000.0,44.4503,44.4662,44.3815,44.3868,251000.0
2007-06-28 14:15:00,83.85,84.39,83.57,84.15,545100.0,44.3868,44.6726,44.2386,44.5456,545100.0
2007-06-28 14:20:00,84.16,84.22,84.1,84.11,297500.0,44.5509,44.5827,44.5191,44.5244,297500.0
2007-06-28 14:25:00,84.1,84.15,83.82,83.89,349600.0,44.5191,44.5456,44.3709,44.408,349600.0
2007-06-28 14:30:00,83.88,83.89,83.45,83.45,392600.0,44.4027,44.408,44.1751,44.1751,392600.0
2007-06-28 14:35:00,83.45,83.61,83.39,83.41,399400.0,44.1751,44.2597,44.1433,44.1539,399400.0
2007-06-28 14:40:00,83.4,83.83,83.39,83.74,436500.0,44.1486,44.3762,44.1433,44.3286,436500.0
2007-06-28 14:45:00,83.73,83.93,83.73,83.82,301100.0,44.3233,44.4291,44.3233,44.3709,301100.0
2007-06-28 14:50:00,83.81,83.89,83.72,83.79,234400.0,44.3656,44.408,44.318,44.355,234400.0
2007-06-28 14:55:00,83.79,83.86,83.66,83.79,242500.0,44.355,44.3921,44.2862,44.355,242500.0
2007-06-28 15:00:00,83.8,83.83,83.65,83.78,244400.0,44.3603,44.3762,44.2809,44.3497,244400.0
2007-06-28 15:05:00,83.78,83.88,83.65,83.87,239300.0,44.3497,44.4027,44.2809,44.3974,239300.0
2007-06-28 15:10:00,83.86,83.93,83.78,83.88,223700.0,44.3921,44.4291,44.3497,44.4027,223700.0
2007-06-28 15:15:00,83.87,84.0,83.83,83.83,208300.0,44.3974,44.4662,44.3762,44.3762,208300.0
2007-06-28 15:20:00,83.83,84.03,83.78,84.0,242700.0,44.3762,44.4821,44.3497,44.4662,242700.0
2007-06-28 15:25:00,84.0,84.01,83.89,83.94,274300.0,44.4662,44.4715,44.408,44.4344,274300.0
2007-06-28 15:30:00,83.94,84.16,83.94,84.13,372100.0,44.4344,44.5509,44.4344,44.535,372100.0
2007-06-28 15:35:00,84.12,84.16,84.05,84.1,323100.0,44.5297,44.5509,44.4927,44.5191,323100.0
2007-06-28 15:40:00,84.09,84.09,83.89,83.95,507200.0,44.5138,44.5138,44.408,44.4397,507200.0
2007-06-28 15:45:00,83.95,83.98,83.78,83.8,333200.0,44.4397,44.4556,44.3497,44.3603,333200.0
2007-06-28 15:50:00,83.8,83.92,83.79,83.83,404000.0,44.3603,44.4238,44.355,44.3762,404000.0
2007-06-28 15:55:00,83.83,83.87,83.6,83.62,610400.0,44.3762,44.3974,44.2545,44.265,610400.0
2007-06-29 09:30:00,84.15,84.3,84.05,84.2,472900.0,44.5456,44.625,44.4927,44.5721,472900.0
2007-06-29 09:35:00,84.16,84.38,84.14,84.3,278800.0,44.5509,44.6674,44.5403,44.625,278800.0
2007-06-29 09:40:00,84.31,84.5,84.27,84.5,277500.0,44.6303,44.7309,44.6091,44.7309,277500.0
2007-06-29 09:45:00,84.49,84.6,84.44,84.57,349900.0,44.7256,44.7838,44.6991,44.7679,349900.0
2007-06-29 09:50:00,84.57,84.75,84.53,84.74,340800.0,44.7679,44.8632,44.7468,44.8579,340800.0
2007-06-29 09:55:00,84.74,84.81,84.69,84.73,293800.0,44.8579,44.895,44.8315,44.8526,293800.0
2007-06-29 10:00:00,84.73,84.96,84.73,84.95,426400.0,44.8526,44.9744,44.8526,44.9691,426400.0
2007-06-29 10:05:00,84.95,84.98,84.89,84.97,381600.0,44.9691,44.985,44.9373,44.9797,381600.0
2007-06-29 10:10:00,84.97,84.99,84.82,84.86,257100.0,44.9797,44.9903,44.9003,44.9214,257100.0
2007-06-29 10:15:00,84.86,84.9,84.81,84.84,250900.0,44.9214,44.9426,44.895,44.9109,250900.0
2007-06-29 10:20:00,84.84,84.86,84.73,84.75,206900.0,44.9109,44.9214,44.8526,44.8632,206900.0
2007-06-29 10:25:00,84.76,84.79,84.72,84.74,204400.0,44.8685,44.8844,44.8473,44.8579,204400.0
2007-06-29 10:30:00,84.75,84.77,84.68,84.68,220800.0,44.8632,44.8738,44.8262,44.8262,220800.0
2007-06-29 10:35:00,84.68,84.85,84.68,84.84,201200.0,44.8262,44.9162,44.8262,44.9109,201200.0
2007-06-29 10:40:00,84.85,84.89,84.77,84.82,182600.0,44.9162,44.9373,44.8738,44.9003,182600.0
2007-06-29 10:45:00,84.84,84.86,84.79,84.8,129900.0,44.9109,44.9214,44.8844,44.8897,129900.0
2007-06-29 10:50:00,84.79,84.8,84.74,84.74,164500.0,44.8844,44.8897,44.8579,44.8579,164500.0
2007-06-29 10:55:00,84.75,84.79,84.72,84.78,163800.0,44.8632,44.8844,44.8473,44.8791,163800.0
2007-06-29 11:00:00,84.77,84.78,84.62,84.62,226300.0,44.8738,44.8791,44.7944,44.7944,226300.0
2007-06-29 11:05:00,84.62,84.75,84.51,84.68,289900.0,44.7944,44.8632,44.7362,44.8262,289900.0
2007-06-29 11:10:00,84.68,84.69,84.57,84.66,117700.0,44.8262,44.8315,44.7679,44.8156,117700.0
2007-06-29 11:15:00,84.65,84.71,84.62,84.69,120500.0,44.8103,44.842,44.7944,44.8315,120500.0
2007-06-29 11:20:00,84.69,84.84,84.68,84.82,120200.0,44.8315,44.9109,44.8262,44.9003,120200.0
2007-06-29 11:25:00,84.82,84.94,84.78,84.92,221400.0,44.9003,44.9638,44.8791,44.9532,221400.0
2007-06-29 11:30:00,84.93,84.93,84.84,84.89,129500.0,44.9585,44.9585,44.9109,44.9373,129500.0
2007-06-29 11:35:00,84.88,84.91,84.86,84.9,138200.0,44.932,44.9479,44.9214,44.9426,138200.0
2007-06-29 11:40:00,84.9,84.99,84.88,84.92,201100.0,44.9426,44.9903,44.932,44.9532,201100.0
2007-06-29 11:45:00,84.92,84.93,84.82,84.88,163500.0,44.9532,44.9585,44.9003,44.932,163500.0
2007-06-29 11:50:00,84.88,84.89,84.81,84.84,97200.0,44.932,44.9373,44.895,44.9109,97200.0
2007-06-29 11:55:00,84.84,84.84,84.75,84.82,139000.0,44.9109,44.9109,44.8632,44.9003,139000.0
2007-06-29 12:00:00,84.83,84.86,84.67,84.7,219700.0,44.9056,44.9214,44.8209,44.8367,219700.0
2007-06-29 12:05:00,84.69,84.8,84.69,84.78,152900.0,44.8315,44.8897,44.8315,44.8791,152900.0
2007-06-29 12:10:00,84.78,84.8,84.57,84.64,196200.0,44.8791,44.8897,44.7679,44.805,196200.0
2007-06-29 12:15:00,84.64,84.68,84.51,84.59,202100.0,44.805,44.8262,44.7362,44.7785,202100.0
2007-06-29 12:20:00,84.59,84.65,84.47,84.6,153600.0,44.7785,44.8103,44.715,44.7838,153600.0
2007-06-29 12:25:00,84.61,84.7,84.53,84.53,103400.0,44.7891,44.8367,44.7468,44.7468,103400.0
2007-06-29 12:30:00,84.56,84.56,84.35,84.44,333700.0,44.7626,44.7626,44.6515,44.6991,333700.0
2007-06-29 12:35:00,84.44,84.5,84.31,84.44,226100.0,44.6991,44.7309,44.6303,44.6991,226100.0
2007-06-29 12:40:00,84.44,84.61,84.42,84.54,116800.0,44.6991,44.7891,44.6885,44.7521,116800.0
2007-06-29 12:45:00,84.55,84.57,84.46,84.47,98000.0,44.7573,44.7679,44.7097,44.715,98000.0
2007-06-29 12:50:00,84.47,84.53,84.47,84.53,54700.0,44.715,44.7468,44.715,44.7468,54700.0
2007-06-29 12:55:00,84.52,84.54,84.37,84.39,124100.0,44.7415,44.7521,44.6621,44.6726,124100.0
2007-06-29 13:00:00,84.39,84.49,84.31,84.37,197800.0,44.6726,44.7256,44.6303,44.6621,197800.0
2007-06-29 13:05:00,84.38,84.41,84.19,84.19,140000.0,44.6674,44.6832,44.5668,44.5668,140000.0
2007-06-29 13:10:00,84.19,84.26,84.12,84.16,195800.0,44.5668,44.6038,44.5297,44.5509,195800.0
2007-06-29 13:15:00,84.16,84.2,84.01,84.14,217200.0,44.5509,44.5721,44.4715,44.5403,217200.0
2007-06-29 13:20:00,84.15,84.34,84.13,84.29,172400.0,44.5456,44.6462,44.535,44.6197,172400.0
2007-06-29 13:25:00,84.29,84.33,84.15,84.17,110500.0,44.6197,44.6409,44.5456,44.5562,110500.0
2007-06-29 13:30:00,84.17,84.28,84.05,84.28,209000.0,44.5562,44.6144,44.4927,44.6144,209000.0
2007-06-29 13:35:00,84.26,84.34,84.15,84.3,175100.0,44.6038,44.6462,44.5456,44.625,175100.0
2007-06-29 13:40:00,84.31,84.31,84.2,84.2,105600.0,44.6303,44.6303,44.5721,44.5721,105600.0
2007-06-29 13:45:00,84.21,84.44,84.21,84.43,140500.0,44.5774,44.6991,44.5774,44.6938,140500.0
2007-06-29 13:50:00,84.43,84.45,84.36,84.36,97200.0,44.6938,44.7044,44.6568,44.6568,97200.0
2007-06-29 13:55:00,84.36,84.53,84.36,84.42,187000.0,44.6568,44.7468,44.6568,44.6885,187000.0
2007-06-29 14:00:00,84.43,84.48,84.22,84.3,209800.0,44.6938,44.7203,44.5827,44.625,209800.0
2007-06-29 14:05:00,84.3,84.32,83.93,83.99,304200.0,44.625,44.6356,44.4291,44.4609,304200.0
2007-06-29 14:10:00,83.97,84.08,83.84,83.9,329200.0,44.4503,44.5085,44.3815,44.4133,329200.0
2007-06-29 14:15:00,83.9,84.05,83.86,84.03,243800.0,44.4133,44.4927,44.3921,44.4821,243800.0
2007-06-29 14:20:00,84.01,84.04,83.85,83.93,288700.0,44.4715,44.4874,44.3868,44.4291,288700.0
2007-06-29 14:25:00,83.93,84.27,83.92,84.02,355200.0,44.4291,44.6091,44.4238,44.4768,355200.0
2007-06-29 14:30:00,84.03,84.11,83.93,84.04,173600.0,44.4821,44.5244,44.4291,44.4874,173600.0
2007-06-29 14:35:00,84.04,84.3,84.03,84.26,186600.0,44.4874,44.625,44.4821,44.6038,186600.0
2007-06-29 14:40:00,84.25,84.6,84.23,84.3,221500.0,44.5985,44.7838,44.588,44.625,221500.0
2007-06-29 14:45:00,84.31,84.35,84.2,84.22,165600.0,44.6303,44.6515,44.5721,44.5827,165600.0
2007-06-29 14:50:00,84.23,84.28,84.15,84.21,169700.0,44.588,44.6144,44.5456,44.5774,169700.0
2007-06-29 14:55:00,84.2,84.24,84.16,84.2,229600.0,44.5721,44.5932,44.5509,44.5721,229600.0
2007-06-29 15:00:00,84.21,84.33,84.05,84.08,339800.0,44.5774,44.6409,44.4927,44.5085,339800.0
2007-06-29 15:05:00,84.08,84.13,83.77,83.96,490300.0,44.5085,44.535,44.3444,44.445,490300.0
2007-06-29 15:10:00,83.96,83.97,83.34,83.41,532500.0,44.445,44.4503,44.1168,44.1539,532500.0
2007-06-29 15:15:00,83.4,83.69,83.38,83.61,341800.0,44.1486,44.3021,44.138,44.2597,341800.0
2007-06-29 15:20:00,83.61,83.7,83.51,83.52,406900.0,44.2597,44.3074,44.2068,44.2121,406900.0
2007-06-29 15:25:00,83.52,83.54,83.13,83.13,594700.0,44.2121,44.2227,44.0057,44.0057,594700.0
2007-06-29 15:30:00,83.14,83.37,83.06,83.37,460700.0,44.0109,44.1327,43.9686,44.1327,460700.0
2007-06-29 15:35:00,83.36,83.58,83.31,83.57,377900.0,44.1274,44.2439,44.1009,44.2386,377900.0
2007-06-29 15:40:00,83.57,83.87,83.55,83.78,855100.0,44.2386,44.3974,44.228,44.3497,855100.0
2007-06-29 15:45:00,83.78,83.82,83.7,83.8,533700.0,44.3497,44.3709,44.3074,44.3603,533700.0
2007-06-29 15:50:00,83.81,83.97,83.78,83.84,630300.0,44.3656,44.4503,44.3497,44.3815,630300.0
2007-06-29 15:55:00,83.84,83.89,83.75,83.85,873800.0,44.3815,44.408,44.3339,44.3868,873800.0
2007-07-03 09:30:00,85.0,85.01,84.8,84.82,361000.0,44.9956,45.0009,44.8897,44.9003,361000.0
2007-07-03 09:35:00,84.82,84.89,84.64,84.88,176800.0,44.9003,44.9373,44.805,44.932,176800.0
2007-07-03 09:40:00,84.87,85.03,84.87,85.0,208000.0,44.9267,45.0114,44.9267,44.9956,208000.0
2007-07-03 09:45:00,85.0,85.03,84.84,84.88,226000.0,44.9956,45.0114,44.9109,44.932,226000.0
2007-07-03 09:50:00,84.88,84.95,84.82,84.94,184600.0,44.932,44.9691,44.9003,44.9638,184600.0
2007-07-03 09:55:00,84.93,85.02,84.89,85.01,159000.0,44.9585,45.0061,44.9373,45.0009,159000.0
2007-07-03 10:00:00,85.01,85.18,84.91,85.05,393100.0,45.0009,45.0908,44.9479,45.022,393100.0
2007-07-03 10:05:00,85.05,85.14,85.04,85.09,199800.0,45.022,45.0697,45.0167,45.0432,199800.0
2007-07-03 10:10:00,85.09,85.17,85.06,85.13,240200.0,45.0432,45.0855,45.0273,45.0644,240200.0
2007-07-03 10:15:00,85.13,85.24,85.08,85.2,233100.0,45.0644,45.1226,45.0379,45.1014,233100.0
2007-07-03 10:20:00,85.2,85.33,85.2,85.28,249600.0,45.1014,45.1702,45.1014,45.1438,249600.0
2007-07-03 10:25:00,85.28,85.53,85.26,85.53,444900.0,45.1438,45.2761,45.1332,45.2761,444900.0
2007-07-03 10:30:00,85.52,85.57,85.36,85.41,245800.0,45.2708,45.2973,45.1861,45.2126,245800.0
2007-07-03 10:35:00,85.4,85.49,85.39,85.48,225200.0,45.2073,45.2549,45.202,45.2496,225200.0
2007-07-03 10:40:00,85.48,85.49,85.38,85.41,206700.0,45.2496,45.2549,45.1967,45.2126,206700.0
2007-07-03 10:45:00,85.41,85.47,85.34,85.39,184200.0,45.2126,45.2444,45.1755,45.202,184200.0
2007-07-03 10:50:00,85.38,85.46,85.38,85.44,163300.0,45.1967,45.2391,45.1967,45.2285,163300.0
2007-07-03 10:55:00,85.44,85.46,85.37,85.42,142600.0,45.2285,45.2391,45.1914,45.2179,142600.0
2007-07-03 11:00:00,85.42,85.43,85.28,85.3,221700.0,45.2179,45.2232,45.1438,45.1544,221700.0
2007-07-03 11:05:00,85.3,85.41,85.3,85.39,121600.0,45.1544,45.2126,45.1544,45.202,121600.0
2007-07-03 11:10:00,85.38,85.45,85.32,85.36,148000.0,45.1967,45.2338,45.165,45.1861,148000.0
2007-07-03 11:15:00,85.36,85.47,85.35,85.42,179500.0,45.1861,45.2444,45.1808,45.2179,179500.0
2007-07-03 11:20:00,85.41,85.49,85.38,85.49,137400.0,45.2126,45.2549,45.1967,45.2549,137400.0
2007-07-03 11:25:00,85.49,85.52,85.42,85.48,190700.0,45.2549,45.2708,45.2179,45.2496,190700.0
2007-07-03 11:30:00,85.47,85.48,85.36,85.4,142500.0,45.2444,45.2496,45.1861,45.2073,142500.0
2007-07-03 11:35:00,85.4,85.44,85.32,85.43,153300.0,45.2073,45.2285,45.165,45.2232,153300.0
2007-07-03 11:40:00,85.44,85.48,85.39,85.39,115700.0,45.2285,45.2496,45.202,45.202,115700.0
2007-07-03 11:45:00,85.39,85.39,85.3,85.34,117300.0,45.202,45.202,45.1544,45.1755,117300.0
2007-07-03 11:50:00,85.34,85.41,85.34,85.36,131100.0,45.1755,45.2126,45.1755,45.1861,131100.0
2007-07-03 11:55:00,85.35,85.43,85.34,85.42,117300.0,45.1808,45.2232,45.1755,45.2179,117300.0
2007-07-03 12:00:00,85.43,85.51,85.42,85.51,196600.0,45.2232,45.2655,45.2179,45.2655,196600.0
2007-07-03 12:05:00,85.5,85.58,85.5,85.55,209400.0,45.2602,45.3026,45.2602,45.2867,209400.0
2007-07-03 12:10:00,85.55,85.55,85.47,85.52,141200.0,45.2867,45.2867,45.2444,45.2708,141200.0
2007-07-03 12:15:00,85.51,85.52,85.41,85.46,144400.0,45.2655,45.2708,45.2126,45.2391,144400.0
2007-07-03 12:20:00,85.46,85.5,85.43,85.45,146400.0,45.2391,45.2602,45.2232,45.2338,146400.0
2007-07-03 12:25:00,85.45,85.48,85.4,85.47,160300.0,45.2338,45.2496,45.2073,45.2444,160300.0
2007-07-03 12:30:00,85.46,85.55,85.43,85.47,145400.0,45.2391,45.2867,45.2232,45.2444,145400.0
2007-07-03 12:35:00,85.47,85.56,85.46,85.54,163900.0,45.2444,45.292,45.2391,45.2814,163900.0
2007-07-03 12:40:00,85.54,85.65,85.54,85.61,197000.0,45.2814,45.3396,45.2814,45.3185,197000.0
2007-07-03 12:45:00,85.62,85.62,85.4,85.5,295500.0,45.3238,45.3238,45.2073,45.2602,295500.0
2007-07-03 12:50:00,85.51,85.51,85.33,85.38,256000.0,45.2655,45.2655,45.1702,45.1967,256000.0
2007-07-03 12:55:00,85.38,85.4,85.3,85.36,292500.0,45.1967,45.2073,45.1544,45.1861,292500.0
2007-07-05 09:30:00,85.39,85.64,85.39,85.59,430200.0,45.202,45.3343,45.202,45.3079,430200.0
2007-07-05 09:35:00,85.6,85.65,85.51,85.64,237100.0,45.3132,45.3396,45.2655,45.3343,237100.0
2007-07-05 09:40:00,85.54,85.58,85.43,85.51,212600.0,45.2814,45.3026,45.2232,45.2655,212600.0
2007-07-05 09:45:00,85.49,85.69,85.47,85.65,301200.0,45.2549,45.3608,45.2444,45.3396,301200.0
2007-07-05 09:50:00,85.65,85.78,85.64,85.76,253500.0,45.3396,45.4085,45.3343,45.3979,253500.0
2007-07-05 09:55:00,85.76,85.87,85.7,85.76,209200.0,45.3979,45.4561,45.3661,45.3979,209200.0
2007-07-05 10:00:00,85.76,85.87,85.68,85.72,230900.0,45.3979,45.4561,45.3555,45.3767,230900.0
2007-07-05 10:05:00,85.72,85.77,85.58,85.75,222500.0,45.3767,45.4032,45.3026,45.3926,222500.0
2007-07-05 10:10:00,85.75,85.82,85.65,85.7,287900.0,45.3926,45.4296,45.3396,45.3661,287900.0
2007-07-05 10:15:00,85.7,85.73,85.59,85.68,182700.0,45.3661,45.382,45.3079,45.3555,182700.0
2007-07-05 10:20:00,85.68,85.7,85.6,85.63,152400.0,45.3555,45.3661,45.3132,45.3291,152400.0
2007-07-05 10:25:00,85.64,85.67,85.59,85.62,140900.0,45.3343,45.3502,45.3079,45.3238,140900.0
2007-07-05 10:30:00,85.63,85.63,85.06,85.09,695900.0,45.3291,45.3291,45.0273,45.0432,695900.0
2007-07-05 10:35:00,85.09,85.31,85.09,85.19,284000.0,45.0432,45.1597,45.0432,45.0961,284000.0
2007-07-05 10:40:00,85.2,85.3,85.17,85.23,244200.0,45.1014,45.1544,45.0855,45.1173,244200.0
2007-07-05 10:45:00,85.23,85.35,84.92,84.94,309300.0,45.1173,45.1808,44.9532,44.9638,309300.0
2007-07-05 10:50:00,84.95,84.95,84.75,84.89,364200.0,44.9691,44.9691,44.8632,44.9373,364200.0
2007-07-05 10:55:00,84.89,85.03,84.87,84.99,268800.0,44.9373,45.0114,44.9267,44.9903,268800.0
2007-07-05 11:00:00,84.98,84.99,84.68,84.7,229400.0,44.985,44.9903,44.8262,44.8367,229400.0
2007-07-05 11:05:00,84.7,84.91,84.7,84.91,239300.0,44.8367,44.9479,44.8367,44.9479,239300.0
2007-07-05 11:10:00,84.89,84.91,84.72,84.78,238000.0,44.9373,44.9479,44.8473,44.8791,238000.0
2007-07-05 11:15:00,84.78,85.03,84.74,85.03,219400.0,44.8791,45.0114,44.8579,45.0114,219400.0
2007-07-05 11:20:00,85.02,85.13,84.89,84.96,252500.0,45.0061,45.0644,44.9373,44.9744,252500.0
2007-07-05 11:25:00,84.96,85.02,84.94,84.95,118400.0,44.9744,45.0061,44.9638,44.9691,118400.0
2007-07-05 11:30:00,84.94,84.99,84.83,84.88,147000.0,44.9638,44.9903,44.9056,44.932,147000.0
2007-07-05 11:35:00,84.88,84.91,84.84,84.87,103900.0,44.932,44.9479,44.9109,44.9267,103900.0
2007-07-05 11:40:00,84.87,84.98,84.8,84.81,144800.0,44.9267,44.985,44.8897,44.895,144800.0
2007-07-05 11:45:00,84.81,84.81,84.71,84.78,147700.0,44.895,44.895,44.842,44.8791,147700.0
2007-07-05 11:50:00,84.79,84.86,84.76,84.78,102100.0,44.8844,44.9214,44.8685,44.8791,102100.0
2007-07-05 11:55:00,84.77,84.77,84.63,84.68,153200.0,44.8738,44.8738,44.7997,44.8262,153200.0
2007-07-05 12:00:00,84.68,84.74,84.61,84.66,162500.0,44.8262,44.8579,44.7891,44.8156,162500.0
2007-07-05 12:05:00,84.65,84.68,84.53,84.55,167400.0,44.8103,44.8262,44.7468,44.7573,167400.0
2007-07-05 12:10:00,84.56,84.56,84.4,84.41,251200.0,44.7626,44.7626,44.6779,44.6832,251200.0
2007-07-05 12:15:00,84.43,84.61,84.4,84.56,163600.0,44.6938,44.7891,44.6779,44.7626,163600.0
2007-07-05 12:20:00,84.55,84.59,84.48,84.49,115000.0,44.7573,44.7785,44.7203,44.7256,115000.0
2007-07-05 12:25:00,84.49,84.52,84.33,84.4,247300.0,44.7256,44.7415,44.6409,44.6779,247300.0
2007-07-05 12:30:00,84.38,84.42,84.15,84.19,301500.0,44.6674,44.6885,44.5456,44.5668,301500.0
2007-07-05 12:35:00,84.21,84.33,84.19,84.33,198600.0,44.5774,44.6409,44.5668,44.6409,198600.0
2007-07-05 12:40:00,84.33,84.38,84.31,84.38,121000.0,44.6409,44.6674,44.6303,44.6674,121000.0
2007-07-05 12:45:00,84.38,84.49,84.36,84.37,141300.0,44.6674,44.7256,44.6568,44.6621,141300.0
2007-07-05 12:50:00,84.37,84.54,84.37,84.52,104900.0,44.6621,44.7521,44.6621,44.7415,104900.0
2007-07-05 12:55:00,84.52,84.59,84.47,84.51,112900.0,44.7415,44.7785,44.715,44.7362,112900.0
2007-07-05 13:00:00,84.5,84.72,84.47,84.69,198000.0,44.7309,44.8473,44.715,44.8315,198000.0
2007-07-05 13:05:00,84.68,84.71,84.66,84.7,61400.0,44.8262,44.842,44.8156,44.8367,61400.0
2007-07-05 13:10:00,84.7,84.82,84.67,84.68,151300.0,44.8367,44.9003,44.8209,44.8262,151300.0
2007-07-05 13:15:00,84.67,84.75,84.66,84.72,81800.0,44.8209,44.8632,44.8156,44.8473,81800.0
2007-07-05 13:20:00,84.72,85.63,84.66,84.75,104000.0,44.8473,45.3291,44.8156,44.8632,104000.0
2007-07-05 13:25:00,84.75,84.75,84.7,84.74,64700.0,44.8632,44.8632,44.8367,44.8579,64700.0
2007-07-05 13:30:00,84.74,84.87,84.73,84.83,147800.0,44.8579,44.9267,44.8526,44.9056,147800.0
2007-07-05 13:35:00,84.83,84.89,84.8,84.8,165900.0,44.9056,44.9373,44.8897,44.8897,165900.0
2007-07-05 13:40:00,84.81,84.85,84.72,84.78,115400.0,44.895,44.9162,44.8473,44.8791,115400.0
2007-07-05 13:45:00,84.78,84.83,84.7,84.83,116000.0,44.8791,44.9056,44.8367,44.9056,116000.0
2007-07-05 13:50:00,84.83,84.85,84.65,84.67,99300.0,44.9056,44.9162,44.8103,44.8209,99300.0
2007-07-05 13:55:00,84.66,84.67,84.55,84.55,155100.0,44.8156,44.8209,44.7573,44.7573,155100.0
2007-07-05 14:00:00,84.55,84.58,84.48,84.58,155900.0,44.7573,44.7732,44.7203,44.7732,155900.0
2007-07-05 14:05:00,84.58,84.74,84.58,84.71,138100.0,44.7732,44.8579,44.7732,44.842,138100.0
2007-07-05 14:10:00,84.71,84.75,84.69,84.71,77400.0,44.842,44.8632,44.8315,44.842,77400.0
2007-07-05 14:15:00,84.71,84.9,84.71,84.82,201600.0,44.842,44.9426,44.842,44.9003,201600.0
2007-07-05 14:20:00,84.82,84.95,84.82,84.94,148800.0,44.9003,44.9691,44.9003,44.9638,148800.0
2007-07-05 14:25:00,84.93,85.01,84.91,84.98,176000.0,44.9585,45.0009,44.9479,44.985,176000.0
2007-07-05 14:30:00,84.98,85.17,84.97,85.12,213000.0,44.985,45.0855,44.9797,45.0591,213000.0
2007-07-05 14:35:00,85.13,85.15,85.03,85.04,170000.0,45.0644,45.075,45.0114,45.0167,170000.0
2007-07-05 14:40:00,85.04,85.05,84.88,84.91,145300.0,45.0167,45.022,44.932,44.9479,145300.0
2007-07-05 14:45:00,84.91,85.12,84.89,85.12,98300.0,44.9479,45.0591,44.9373,45.0591,98300.0
2007-07-05 14:50:00,85.11,85.12,85.01,85.03,113000.0,45.0538,45.0591,45.0009,45.0114,113000.0
2007-07-05 14:55:00,85.02,85.03,84.89,84.96,171500.0,45.0061,45.0114,44.9373,44.9744,171500.0
2007-07-05 15:00:00,84.97,85.0,84.85,84.91,169300.0,44.9797,44.9956,44.9162,44.9479,169300.0
2007-07-05 15:05:00,84.91,85.05,84.9,85.04,131600.0,44.9479,45.022,44.9426,45.0167,131600.0
2007-07-05 15:10:00,85.04,85.05,84.98,85.0,208000.0,45.0167,45.022,44.985,44.9956,208000.0
2007-07-05 15:15:00,84.99,85.02,84.9,84.9,205800.0,44.9903,45.0061,44.9426,44.9426,205800.0
2007-07-05 15:20:00,84.9,85.01,84.89,84.99,151500.0,44.9426,45.0009,44.9373,44.9903,151500.0
2007-07-05 15:25:00,84.99,85.11,84.99,85.11,232900.0,44.9903,45.0538,44.9903,45.0538,232900.0
2007-07-05 15:30:00,85.09,85.1,85.02,85.07,265400.0,45.0432,45.0485,45.0061,45.0326,265400.0
2007-07-05 15:35:00,85.07,85.23,85.06,85.23,287000.0,45.0326,45.1173,45.0273,45.1173,287000.0
2007-07-05 15:40:00,85.22,85.26,85.16,85.19,260600.0,45.112,45.1332,45.0803,45.0961,260600.0
2007-07-05 15:45:00,85.19,85.24,85.16,85.22,285200.0,45.0961,45.1226,45.0803,45.112,285200.0
2007-07-05 15:50:00,85.21,85.23,85.13,85.14,1706700.0,45.1067,45.1173,45.0644,45.0697,1706700.0
2007-07-05 15:55:00,85.15,85.2,85.01,85.16,3250400.0,45.075,45.1014,45.0009,45.0803,3250400.0
2007-07-06 09:30:00,85.63,85.7,85.54,85.61,366800.0,45.3291,45.3661,45.2814,45.3185,366800.0
2007-07-06 09:35:00,85.61,85.65,85.45,85.57,280600.0,45.3185,45.3396,45.2338,45.2973,280600.0
2007-07-06 09:40:00,85.55,85.7,85.5,85.51,462400.0,45.2867,45.3661,45.2602,45.2655,462400.0
2007-07-06 09:45:00,85.53,85.53,85.38,85.5,331200.0,45.2761,45.2761,45.1967,45.2602,331200.0
2007-07-06 09:50:00,85.5,85.52,85.37,85.48,256900.0,45.2602,45.2708,45.1914,45.2496,256900.0
2007-07-06 09:55:00,85.48,85.64,85.44,85.57,255900.0,45.2496,45.3343,45.2285,45.2973,255900.0
2007-07-06 10:00:00,85.57,85.7,85.56,85.61,308500.0,45.2973,45.3661,45.292,45.3185,308500.0
2007-07-06 10:05:00,85.61,85.8,85.61,85.63,335800.0,45.3185,45.419,45.3185,45.3291,335800.0
2007-07-06 10:10:00,85.63,85.7,85.59,85.68,176200.0,45.3291,45.3661,45.3079,45.3555,176200.0
2007-07-06 10:15:00,85.68,85.84,85.65,85.72,209100.0,45.3555,45.4402,45.3396,45.3767,209100.0
2007-07-06 10:20:00,85.73,85.77,85.58,85.73,310200.0,45.382,45.4032,45.3026,45.382,310200.0
2007-07-06 10:25:00,85.73,85.73,85.61,85.69,207900.0,45.382,45.382,45.3185,45.3608,207900.0
2007-07-06 10:30:00,85.7,85.85,85.65,85.81,312100.0,45.3661,45.4455,45.3396,45.4243,312100.0
2007-07-06 10:35:00,85.8,85.85,85.72,85.77,236700.0,45.419,45.4455,45.3767,45.4032,236700.0
2007-07-06 10:40:00,85.77,85.87,85.72,85.87,193800.0,45.4032,45.4561,45.3767,45.4561,193800.0
2007-07-06 10:45:00,85.87,85.97,85.83,85.89,286000.0,45.4561,45.509,45.4349,45.4667,286000.0
2007-07-06 10:50:00,85.89,85.97,85.85,85.95,169000.0,45.4667,45.509,45.4455,45.4984,169000.0
2007-07-06 10:55:00,85.95,85.96,85.82,85.85,159700.0,45.4984,45.5037,45.4296,45.4455,159700.0
2007-07-06 11:00:00,85.86,85.96,85.83,85.95,175500.0,45.4508,45.5037,45.4349,45.4984,175500.0
2007-07-06 11:05:00,85.94,85.99,85.9,85.98,188800.0,45.4932,45.5196,45.472,45.5143,188800.0
2007-07-06 11:10:00,85.97,86.0,85.92,85.93,182600.0,45.509,45.5249,45.4826,45.4879,182600.0
2007-07-06 11:15:00,85.94,85.99,85.92,85.94,142700.0,45.4932,45.5196,45.4826,45.4932,142700.0
2007-07-06 11:20:00,85.94,85.97,85.9,85.96,149700.0,45.4932,45.509,45.472,45.5037,149700.0
2007-07-06 11:25:00,85.96,85.99,85.94,85.97,95100.0,45.5037,45.5196,45.4932,45.509,95100.0
2007-07-06 11:30:00,85.98,86.13,85.98,86.1,376200.0,45.5143,45.5937,45.5143,45.5779,376200.0
2007-07-06 11:35:00,86.1,86.14,86.08,86.11,192600.0,45.5779,45.599,45.5673,45.5831,192600.0
2007-07-06 11:40:00,86.11,86.13,86.03,86.06,144100.0,45.5831,45.5937,45.5408,45.5567,144100.0
2007-07-06 11:45:00,86.06,86.12,86.02,86.02,138900.0,45.5567,45.5884,45.5355,45.5355,138900.0
2007-07-06 11:50:00,86.02,86.11,86.02,86.08,219300.0,45.5355,45.5831,45.5355,45.5673,219300.0
2007-07-06 11:55:00,86.08,86.16,86.08,86.14,141500.0,45.5673,45.6096,45.5673,45.599,141500.0
2007-07-06 12:00:00,86.15,86.2,86.15,86.17,182800.0,45.6043,45.6308,45.6043,45.6149,182800.0
2007-07-06 12:05:00,86.18,86.24,86.14,86.18,144200.0,45.6202,45.652,45.599,45.6202,144200.0
2007-07-06 12:10:00,86.19,86.19,86.1,86.11,145800.0,45.6255,45.6255,45.5779,45.5831,145800.0
2007-07-06 12:15:00,86.11,86.18,86.05,86.1,231400.0,45.5831,45.6202,45.5514,45.5779,231400.0
2007-07-06 12:20:00,86.1,86.2,86.03,86.1,196900.0,45.5779,45.6308,45.5408,45.5779,196900.0
2007-07-06 12:25:00,86.11,86.15,86.03,86.05,188500.0,45.5831,45.6043,45.5408,45.5514,188500.0
2007-07-06 12:30:00,86.04,86.08,86.02,86.08,131300.0,45.5461,45.5673,45.5355,45.5673,131300.0
2007-07-06 12:35:00,86.08,86.14,86.04,86.12,195600.0,45.5673,45.599,45.5461,45.5884,195600.0
2007-07-06 12:40:00,86.13,86.19,86.1,86.16,250800.0,45.5937,45.6255,45.5779,45.6096,250800.0
2007-07-06 12:45:00,86.16,86.23,86.16,86.19,161800.0,45.6096,45.6467,45.6096,45.6255,161800.0
2007-07-06 12:50:00,86.19,86.29,86.18,86.27,281600.0,45.6255,45.6784,45.6202,45.6678,281600.0
2007-07-06 12:55:00,86.28,86.28,86.17,86.17,95300.0,45.6731,45.6731,45.6149,45.6149,95300.0
2007-07-06 13:00:00,86.17,86.22,86.12,86.16,191600.0,45.6149,45.6414,45.5884,45.6096,191600.0
2007-07-06 13:05:00,86.16,86.26,86.13,86.25,257600.0,45.6096,45.6626,45.5937,45.6573,257600.0
2007-07-06 13:10:00,86.25,86.26,86.22,86.22,73600.0,45.6573,45.6626,45.6414,45.6414,73600.0
2007-07-06 13:15:00,86.22,86.26,86.1,86.12,138500.0,45.6414,45.6626,45.5779,45.5884,138500.0
2007-07-06 13:20:00,86.11,86.22,86.11,86.2,122200.0,45.5831,45.6414,45.5831,45.6308,122200.0
2007-07-06 13:25:00,86.2,86.21,86.12,86.2,136600.0,45.6308,45.6361,45.5884,45.6308,136600.0
2007-07-06 13:30:00,86.2,86.27,86.16,86.26,182200.0,45.6308,45.6678,45.6096,45.6626,182200.0
2007-07-06 13:35:00,86.26,86.27,86.2,86.23,186200.0,45.6626,45.6678,45.6308,45.6467,186200.0
2007-07-06 13:40:00,86.23,86.27,86.11,86.14,267200.0,45.6467,45.6678,45.5831,45.599,267200.0
2007-07-06 13:45:00,86.14,86.21,86.14,86.21,168600.0,45.599,45.6361,45.599,45.6361,168600.0
2007-07-06 13:50:00,86.21,86.27,86.18,86.27,90500.0,45.6361,45.6678,45.6202,45.6678,90500.0
2007-07-06 13:55:00,86.27,86.34,86.26,86.33,243700.0,45.6678,45.7049,45.6626,45.6996,243700.0
2007-07-06 14:00:00,86.32,86.43,86.31,86.37,271700.0,45.6943,45.7525,45.689,45.7208,271700.0
2007-07-06 14:05:00,86.36,86.44,86.33,86.42,201900.0,45.7155,45.7578,45.6996,45.7472,201900.0
2007-07-06 14:10:00,86.43,86.48,86.43,86.48,282100.0,45.7525,45.779,45.7525,45.779,282100.0
2007-07-06 14:15:00,86.48,86.49,86.44,86.47,208600.0,45.779,45.7843,45.7578,45.7737,208600.0
2007-07-06 14:20:00,86.46,86.48,86.42,86.42,195400.0,45.7684,45.779,45.7472,45.7472,195400.0
2007-07-06 14:25:00,86.43,86.49,86.42,86.46,193200.0,45.7525,45.7843,45.7472,45.7684,193200.0
2007-07-06 14:30:00,86.46,86.53,86.44,86.51,300100.0,45.7684,45.8055,45.7578,45.7949,300100.0
2007-07-06 14:35:00,86.52,86.64,86.52,86.63,246900.0,45.8002,45.8637,45.8002,45.8584,246900.0
2007-07-06 14:40:00,86.64,86.65,86.57,86.64,161700.0,45.8637,45.869,45.8267,45.8637,161700.0
2007-07-06 14:45:00,86.65,86.65,86.55,86.58,181400.0,45.869,45.869,45.8161,45.8319,181400.0
2007-07-06 14:50:00,86.59,86.61,86.55,86.6,144000.0,45.8372,45.8478,45.8161,45.8425,144000.0
2007-07-06 14:55:00,86.6,86.71,86.59,86.7,220400.0,45.8425,45.9008,45.8372,45.8955,220400.0
2007-07-06 15:00:00,86.7,86.72,86.68,86.72,214300.0,45.8955,45.9061,45.8849,45.9061,214300.0
2007-07-06 15:05:00,86.72,86.85,86.72,86.82,439400.0,45.9061,45.9749,45.9061,45.959,439400.0
2007-07-06 15:10:00,86.82,86.88,86.71,86.75,302800.0,45.959,45.9908,45.9008,45.9219,302800.0
2007-07-06 15:15:00,86.75,86.81,86.74,86.76,247700.0,45.9219,45.9537,45.9166,45.9272,247700.0
2007-07-06 15:20:00,86.76,86.84,86.75,86.83,375900.0,45.9272,45.9696,45.9219,45.9643,375900.0
2007-07-06 15:25:00,86.83,86.88,86.81,86.86,340000.0,45.9643,45.9908,45.9537,45.9802,340000.0
2007-07-06 15:30:00,86.86,86.95,86.84,86.9,521000.0,45.9802,46.0278,45.9696,46.0013,521000.0
2007-07-06 15:35:00,86.9,86.93,86.85,86.85,369300.0,46.0013,46.0172,45.9749,45.9749,369300.0
2007-07-06 15:40:00,86.85,86.85,86.66,86.66,639100.0,45.9749,45.9749,45.8743,45.8743,639100.0
2007-07-06 15:45:00,86.66,86.68,86.53,86.54,556300.0,45.8743,45.8849,45.8055,45.8108,556300.0
2007-07-06 15:50:00,86.54,86.54,86.24,86.34,1943900.0,45.8108,45.8108,45.652,45.7049,1943900.0
2007-07-06 15:55:00,86.34,86.56,86.3,86.5,609400.0,45.7049,45.8214,45.6837,45.7896,609400.0
2007-07-09 09:30:00,86.53,86.67,86.25,86.6,383400.0,45.8055,45.8796,45.6573,45.8425,383400.0
2007-07-09 09:35:00,86.6,86.89,86.58,86.83,340000.0,45.8425,45.996,45.8319,45.9643,340000.0
2007-07-09 09:40:00,86.85,86.98,86.8,86.98,308400.0,45.9749,46.0437,45.9484,46.0437,308400.0
2007-07-09 09:45:00,86.98,86.98,86.86,86.91,256900.0,46.0437,46.0437,45.9802,46.0066,256900.0
2007-07-09 09:50:00,86.92,86.94,86.76,86.8,238700.0,46.0119,46.0225,45.9272,45.9484,238700.0
2007-07-09 09:55:00,86.81,87.0,86.77,86.89,348300.0,45.9537,46.0543,45.9325,45.996,348300.0
2007-07-09 10:00:00,86.89,87.08,86.85,87.04,459100.0,45.996,46.0966,45.9749,46.0755,459100.0
2007-07-09 10:05:00,87.04,87.19,86.97,87.19,314900.0,46.0755,46.1549,46.0384,46.1549,314900.0
2007-07-09 10:10:00,87.19,87.22,87.09,87.18,244700.0,46.1549,46.1707,46.1019,46.1496,244700.0
2007-07-09 10:15:00,87.17,87.2,87.04,87.14,209800.0,46.1443,46.1601,46.0755,46.1284,209800.0
2007-07-09 10:20:00,87.15,87.16,87.01,87.03,191700.0,46.1337,46.139,46.0596,46.0702,191700.0
2007-07-09 10:25:00,87.03,87.07,86.97,87.0,196800.0,46.0702,46.0913,46.0384,46.0543,196800.0
2007-07-09 10:30:00,87.0,87.0,86.92,86.97,181000.0,46.0543,46.0543,46.0119,46.0384,181000.0
2007-07-09 10:35:00,86.98,86.99,86.77,86.87,434300.0,46.0437,46.049,45.9325,45.9855,434300.0
2007-07-09 10:40:00,86.88,86.92,86.75,86.79,339800.0,45.9908,46.0119,45.9219,45.9431,339800.0
2007-07-09 10:45:00,86.78,86.87,86.74,86.78,211100.0,45.9378,45.9855,45.9166,45.9378,211100.0
2007-07-09 10:50:00,86.78,87.02,86.76,86.99,305300.0,45.9378,46.0649,45.9272,46.049,305300.0
2007-07-09 10:55:00,86.99,87.03,86.88,86.88,185000.0,46.049,46.0702,45.9908,45.9908,185000.0
2007-07-09 11:00:00,86.88,87.03,86.88,87.01,215000.0,45.9908,46.0702,45.9908,46.0596,215000.0
2007-07-09 11:05:00,87.01,87.08,86.98,87.04,222100.0,46.0596,46.0966,46.0437,46.0755,222100.0
2007-07-09 11:10:00,87.04,87.1,87.04,87.04,176100.0,46.0755,46.1072,46.0755,46.0755,176100.0
2007-07-09 11:15:00,87.04,87.1,87.03,87.09,134900.0,46.0755,46.1072,46.0702,46.1019,134900.0
2007-07-09 11:20:00,87.1,87.17,87.05,87.15,147200.0,46.1072,46.1443,46.0807,46.1337,147200.0
2007-07-09 11:25:00,87.15,87.23,87.11,87.2,189900.0,46.1337,46.176,46.1125,46.1601,189900.0
2007-07-09 11:30:00,87.2,87.22,87.14,87.17,126300.0,46.1601,46.1707,46.1284,46.1443,126300.0
2007-07-09 11:35:00,87.17,87.18,87.12,87.14,100400.0,46.1443,46.1496,46.1178,46.1284,100400.0
2007-07-09 11:40:00,87.14,87.18,87.09,87.12,140200.0,46.1284,46.1496,46.1019,46.1178,140200.0
2007-07-09 11:45:00,87.12,87.16,87.11,87.16,98400.0,46.1178,46.139,46.1125,46.139,98400.0
2007-07-09 11:50:00,87.16,87.29,87.13,87.26,228500.0,46.139,46.2078,46.1231,46.1919,228500.0
2007-07-09 11:55:00,87.26,87.36,87.21,87.26,220900.0,46.1919,46.2448,46.1654,46.1919,220900.0
2007-07-09 12:00:00,87.26,87.27,87.21,87.22,90700.0,46.1919,46.1972,46.1654,46.1707,90700.0
2007-07-09 12:05:00,87.22,87.23,87.16,87.22,106400.0,46.1707,46.176,46.139,46.1707,106400.0
2007-07-09 12:10:00,87.22,87.35,87.19,87.21,272700.0,46.1707,46.2396,46.1549,46.1654,272700.0
2007-07-09 12:15:00,87.21,87.29,87.21,87.27,92000.0,46.1654,46.2078,46.1654,46.1972,92000.0
2007-07-09 12:20:00,87.27,87.42,87.27,87.3,232400.0,46.1972,46.2766,46.1972,46.2131,232400.0
2007-07-09 12:25:00,87.3,87.39,87.27,87.39,116000.0,46.2131,46.2607,46.1972,46.2607,116000.0
2007-07-09 12:30:00,87.39,87.51,87.38,87.46,224800.0,46.2607,46.3242,46.2554,46.2978,224800.0
2007-07-09 12:35:00,87.46,87.48,87.35,87.39,141200.0,46.2978,46.3084,46.2396,46.2607,141200.0
2007-07-09 12:40:00,87.39,87.4,87.28,87.28,277400.0,46.2607,46.266,46.2025,46.2025,277400.0
2007-07-09 12:45:00,87.28,87.35,87.24,87.34,138400.0,46.2025,46.2396,46.1813,46.2343,138400.0
2007-07-09 12:50:00,87.34,87.38,87.27,87.34,127500.0,46.2343,46.2554,46.1972,46.2343,127500.0
2007-07-09 12:55:00,87.33,87.37,87.27,87.33,114700.0,46.229,46.2501,46.1972,46.229,114700.0
2007-07-09 13:00:00,87.34,87.44,87.29,87.43,104800.0,46.2343,46.2872,46.2078,46.2819,104800.0
2007-07-09 13:05:00,87.44,87.46,87.3,87.33,105700.0,46.2872,46.2978,46.2131,46.229,105700.0
2007-07-09 13:10:00,87.33,87.4,87.31,87.36,119000.0,46.229,46.266,46.2184,46.2448,119000.0
2007-07-09 13:15:00,87.36,87.4,87.3,87.39,118500.0,46.2448,46.266,46.2131,46.2607,118500.0
2007-07-09 13:20:00,87.39,87.44,87.36,87.44,80800.0,46.2607,46.2872,46.2448,46.2872,80800.0
2007-07-09 13:25:00,87.44,87.48,87.42,87.44,90100.0,46.2872,46.3084,46.2766,46.2872,90100.0
2007-07-09 13:30:00,87.43,87.46,87.38,87.38,95900.0,46.2819,46.2978,46.2554,46.2554,95900.0
2007-07-09 13:35:00,87.38,87.47,87.38,87.47,111000.0,46.2554,46.3031,46.2554,46.3031,111000.0
2007-07-09 13:40:00,87.47,87.48,87.3,87.32,187400.0,46.3031,46.3084,46.2131,46.2237,187400.0
2007-07-09 13:45:00,87.31,87.4,87.31,87.39,95000.0,46.2184,46.266,46.2184,46.2607,95000.0
2007-07-09 13:50:00,87.38,87.47,87.36,87.42,113500.0,46.2554,46.3031,46.2448,46.2766,113500.0
2007-07-09 13:55:00,87.43,87.47,87.4,87.45,69200.0,46.2819,46.3031,46.266,46.2925,69200.0
2007-07-09 14:00:00,87.45,87.47,87.38,87.38,94400.0,46.2925,46.3031,46.2554,46.2554,94400.0
2007-07-09 14:05:00,87.38,87.44,87.31,87.37,164700.0,46.2554,46.2872,46.2184,46.2501,164700.0
2007-07-09 14:10:00,87.37,87.43,87.35,87.39,143200.0,46.2501,46.2819,46.2396,46.2607,143200.0
2007-07-09 14:15:00,87.38,87.4,87.31,87.36,149100.0,46.2554,46.266,46.2184,46.2448,149100.0
2007-07-09 14:20:00,87.37,87.42,87.32,87.33,182900.0,46.2501,46.2766,46.2237,46.229,182900.0
2007-07-09 14:25:00,87.34,87.34,87.22,87.3,237100.0,46.2343,46.2343,46.1707,46.2131,237100.0
2007-07-09 14:30:00,87.3,87.48,87.3,87.44,376400.0,46.2131,46.3084,46.2131,46.2872,376400.0
2007-07-09 14:35:00,87.44,87.6,87.42,87.53,367900.0,46.2872,46.3719,46.2766,46.3348,367900.0
2007-07-09 14:40:00,87.54,87.56,87.47,87.56,143400.0,46.3401,46.3507,46.3031,46.3507,143400.0
2007-07-09 14:45:00,87.56,87.73,87.56,87.73,318400.0,46.3507,46.4407,46.3507,46.4407,318400.0
2007-07-09 14:50:00,87.72,87.83,87.72,87.77,280500.0,46.4354,46.4936,46.4354,46.4619,280500.0
2007-07-09 14:55:00,87.76,87.87,87.76,87.85,207500.0,46.4566,46.5148,46.4566,46.5042,207500.0
2007-07-09 15:00:00,87.84,87.89,87.73,87.74,287900.0,46.4989,46.5254,46.4407,46.446,287900.0
2007-07-09 15:05:00,87.74,87.74,87.62,87.65,161000.0,46.446,46.446,46.3825,46.3984,161000.0
2007-07-09 15:10:00,87.66,87.74,87.61,87.65,216500.0,46.4037,46.446,46.3772,46.3984,216500.0
2007-07-09 15:15:00,87.65,87.69,87.59,87.68,216500.0,46.3984,46.4195,46.3666,46.4142,216500.0
2007-07-09 15:20:00,87.68,87.69,87.55,87.56,231100.0,46.4142,46.4195,46.3454,46.3507,231100.0
2007-07-09 15:25:00,87.56,87.65,87.45,87.64,258000.0,46.3507,46.3984,46.2925,46.3931,258000.0
2007-07-09 15:30:00,87.64,87.73,87.58,87.7,289400.0,46.3931,46.4407,46.3613,46.4248,289400.0
2007-07-09 15:35:00,87.7,87.72,87.61,87.62,335800.0,46.4248,46.4354,46.3772,46.3825,335800.0
2007-07-09 15:40:00,87.62,87.63,87.52,87.56,365000.0,46.3825,46.3878,46.3295,46.3507,365000.0
2007-07-09 15:45:00,87.56,87.63,87.54,87.58,280100.0,46.3507,46.3878,46.3401,46.3613,280100.0
2007-07-09 15:50:00,87.6,87.62,87.48,87.5,315600.0,46.3719,46.3825,46.3084,46.319,315600.0
2007-07-09 15:55:00,87.5,87.52,87.41,87.44,550200.0,46.319,46.3295,46.2713,46.2872,550200.0
2007-07-10 09:30:00,86.95,86.95,86.43,86.51,654400.0,46.0278,46.0278,45.7525,45.7949,654400.0
2007-07-10 09:35:00,86.52,86.79,86.48,86.58,440800.0,45.8002,45.9431,45.779,45.8319,440800.0
2007-07-10 09:40:00,86.58,86.59,86.38,86.53,430400.0,45.8319,45.8372,45.7261,45.8055,430400.0
2007-07-10 09:45:00,86.53,86.62,86.47,86.5,498900.0,45.8055,45.8531,45.7737,45.7896,498900.0
2007-07-10 09:50:00,86.5,86.53,86.32,86.45,544500.0,45.7896,45.8055,45.6943,45.7631,544500.0
2007-07-10 09:55:00,86.44,86.59,86.44,86.5,493100.0,45.7578,45.8372,45.7578,45.7896,493100.0
2007-07-10 10:00:00,86.51,86.58,86.43,86.56,464600.0,45.7949,45.8319,45.7525,45.8214,464600.0
2007-07-10 10:05:00,86.57,86.77,86.47,86.71,342900.0,45.8267,45.9325,45.7737,45.9008,342900.0
2007-07-10 10:10:00,86.71,86.83,86.61,86.81,346300.0,45.9008,45.9643,45.8478,45.9537,346300.0
2007-07-10 10:15:00,86.81,87.2,86.73,87.19,485100.0,45.9537,46.1601,45.9113,46.1549,485100.0
2007-07-10 10:20:00,87.18,87.27,87.07,87.19,444400.0,46.1496,46.1972,46.0913,46.1549,444400.0
2007-07-10 10:25:00,87.2,87.38,87.19,87.21,357000.0,46.1601,46.2554,46.1549,46.1654,357000.0
2007-07-10 10:30:00,87.21,87.29,87.06,87.19,410300.0,46.1654,46.2078,46.086,46.1549,410300.0
2007-07-10 10:35:00,87.18,87.4,87.1,87.33,329500.0,46.1496,46.266,46.1072,46.229,329500.0
2007-07-10 10:40:00,87.33,87.4,87.28,87.31,301200.0,46.229,46.266,46.2025,46.2184,301200.0
2007-07-10 10:45:00,87.3,87.4,87.14,87.34,391200.0,46.2131,46.266,46.1284,46.2343,391200.0
2007-07-10 10:50:00,87.34,87.53,87.32,87.52,325400.0,46.2343,46.3348,46.2237,46.3295,325400.0
2007-07-10 10:55:00,87.53,87.7,87.51,87.69,506100.0,46.3348,46.4248,46.3242,46.4195,506100.0
2007-07-10 11:00:00,87.69,87.81,87.68,87.72,322100.0,46.4195,46.4831,46.4142,46.4354,322100.0
2007-07-10 11:05:00,87.72,87.8,87.65,87.71,268400.0,46.4354,46.4778,46.3984,46.4301,268400.0
2007-07-10 11:10:00,87.71,87.81,87.54,87.81,324700.0,46.4301,46.4831,46.3401,46.4831,324700.0
2007-07-10 11:15:00,87.8,87.97,87.76,87.88,577800.0,46.4778,46.5678,46.4566,46.5201,577800.0
2007-07-10 11:20:00,87.88,87.94,87.72,87.77,290200.0,46.5201,46.5519,46.4354,46.4619,290200.0
2007-07-10 11:25:00,87.77,87.78,87.62,87.64,218200.0,46.4619,46.4672,46.3825,46.3931,218200.0
2007-07-10 11:30:00,87.63,87.87,87.63,87.87,270400.0,46.3878,46.5148,46.3878,46.5148,270400.0
2007-07-10 11:35:00,87.87,87.93,87.83,87.87,291600.0,46.5148,46.5466,46.4936,46.5148,291600.0
2007-07-10 11:40:00,87.86,87.94,87.83,87.87,209300.0,46.5095,46.5519,46.4936,46.5148,209300.0
2007-07-10 11:45:00,87.86,87.88,87.71,87.71,195000.0,46.5095,46.5201,46.4301,46.4301,195000.0
2007-07-10 11:50:00,87.71,87.89,87.7,87.82,122800.0,46.4301,46.5254,46.4248,46.4884,122800.0
2007-07-10 11:55:00,87.83,87.83,87.65,87.74,219700.0,46.4936,46.4936,46.3984,46.446,219700.0
2007-07-10 12:00:00,87.75,87.85,87.64,87.65,162900.0,46.4513,46.5042,46.3931,46.3984,162900.0
2007-07-10 12:05:00,87.65,87.7,87.61,87.63,127700.0,46.3984,46.4248,46.3772,46.3878,127700.0
2007-07-10 12:10:00,87.63,87.63,87.24,87.39,334700.0,46.3878,46.3878,46.1813,46.2607,334700.0
2007-07-10 12:15:00,87.39,87.48,87.37,87.4,248700.0,46.2607,46.3084,46.2501,46.266,248700.0
2007-07-10 12:20:00,87.41,87.5,87.41,87.48,123900.0,46.2713,46.319,46.2713,46.3084,123900.0
2007-07-10 12:25:00,87.49,87.59,87.44,87.47,199800.0,46.3137,46.3666,46.2872,46.3031,199800.0
2007-07-10 12:30:00,87.48,87.56,87.46,87.49,104200.0,46.3084,46.3507,46.2978,46.3137,104200.0
2007-07-10 12:35:00,87.5,87.7,86.71,87.65,173300.0,46.319,46.4248,45.9008,46.3984,173300.0
2007-07-10 12:40:00,87.64,87.65,87.5,87.53,109100.0,46.3931,46.3984,46.319,46.3348,109100.0
2007-07-10 12:45:00,87.53,87.61,87.41,87.51,146300.0,46.3348,46.3772,46.2713,46.3242,146300.0
2007-07-10 12:50:00,87.51,87.63,87.46,87.63,91800.0,46.3242,46.3878,46.2978,46.3878,91800.0
2007-07-10 12:55:00,87.62,87.69,87.58,87.69,97400.0,46.3825,46.4195,46.3613,46.4195,97400.0
2007-07-10 13:00:00,87.69,87.86,87.63,87.67,272500.0,46.4195,46.5095,46.3878,46.4089,272500.0
2007-07-10 13:05:00,87.67,87.75,87.5,87.68,160300.0,46.4089,46.4513,46.319,46.4142,160300.0
2007-07-10 13:10:00,87.68,87.9,87.67,87.87,137400.0,46.4142,46.5307,46.4089,46.5148,137400.0
2007-07-10 13:15:00,87.87,87.88,87.57,87.69,194700.0,46.5148,46.5201,46.356,46.4195,194700.0
2007-07-10 13:20:00,87.68,87.7,87.41,87.6,287000.0,46.4142,46.4248,46.2713,46.3719,287000.0
2007-07-10 13:25:00,87.61,87.68,87.51,87.55,136400.0,46.3772,46.4142,46.3242,46.3454,136400.0
2007-07-10 13:30:00,87.55,87.66,87.5,87.65,105100.0,46.3454,46.4037,46.319,46.3984,105100.0
2007-07-10 13:35:00,87.64,87.78,87.64,87.72,201100.0,46.3931,46.4672,46.3931,46.4354,201100.0
2007-07-10 13:40:00,87.72,87.75,87.6,87.73,139500.0,46.4354,46.4513,46.3719,46.4407,139500.0
2007-07-10 13:45:00,87.73,87.74,87.14,87.25,576400.0,46.4407,46.446,46.1284,46.1866,576400.0
2007-07-10 13:50:00,87.28,87.45,87.04,87.35,261900.0,46.2025,46.2925,46.0755,46.2396,261900.0
2007-07-10 13:55:00,87.35,87.42,87.21,87.34,193300.0,46.2396,46.2766,46.1654,46.2343,193300.0
2007-07-10 14:00:00,87.33,87.42,87.0,87.21,322700.0,46.229,46.2766,46.0543,46.1654,322700.0
2007-07-10 14:05:00,87.23,87.35,87.11,87.22,187200.0,46.176,46.2396,46.1125,46.1707,187200.0
2007-07-10 14:10:00,87.22,87.34,87.16,87.27,234600.0,46.1707,46.2343,46.139,46.1972,234600.0
2007-07-10 14:15:00,87.27,87.54,87.23,87.5,265600.0,46.1972,46.3401,46.176,46.319,265600.0
2007-07-10 14:20:00,87.5,87.55,87.4,87.55,178900.0,46.319,46.3454,46.266,46.3454,178900.0
2007-07-10 14:25:00,87.55,87.56,87.44,87.54,154900.0,46.3454,46.3507,46.2872,46.3401,154900.0
2007-07-10 14:30:00,87.53,87.64,87.47,87.6,159800.0,46.3348,46.3931,46.3031,46.3719,159800.0
2007-07-10 14:35:00,87.6,87.65,87.55,87.58,211600.0,46.3719,46.3984,46.3454,46.3613,211600.0
2007-07-10 14:40:00,87.57,87.62,87.52,87.53,151500.0,46.356,46.3825,46.3295,46.3348,151500.0
2007-07-10 14:45:00,87.53,87.62,87.34,87.38,224600.0,46.3348,46.3825,46.2343,46.2554,224600.0
2007-07-10 14:50:00,87.39,87.6,87.37,87.57,227800.0,46.2607,46.3719,46.2501,46.356,227800.0
2007-07-10 14:55:00,87.58,87.59,87.44,87.49,213600.0,46.3613,46.3666,46.2872,46.3137,213600.0
2007-07-10 15:00:00,87.53,87.59,87.41,87.46,165900.0,46.3348,46.3666,46.2713,46.2978,165900.0
2007-07-10 15:05:00,87.46,87.47,87.28,87.39,354300.0,46.2978,46.3031,46.2025,46.2607,354300.0
2007-07-10 15:10:00,87.39,87.45,87.22,87.3,348700.0,46.2607,46.2925,46.1707,46.2131,348700.0
2007-07-10 15:15:00,87.3,87.42,87.23,87.31,233300.0,46.2131,46.2766,46.176,46.2184,233300.0
2007-07-10 15:20:00,87.3,87.4,87.26,87.32,305100.0,46.2131,46.266,46.1919,46.2237,305100.0
2007-07-10 15:25:00,87.32,87.33,87.13,87.22,361700.0,46.2237,46.229,46.1231,46.1707,361700.0
2007-07-10 15:30:00,87.22,87.23,87.0,87.1,383500.0,46.1707,46.176,46.0543,46.1072,383500.0
2007-07-10 15:35:00,87.1,87.14,86.9,86.91,361200.0,46.1072,46.1284,46.0013,46.0066,361200.0
2007-07-10 15:40:00,86.91,86.96,86.8,86.81,549600.0,46.0066,46.0331,45.9484,45.9537,549600.0
2007-07-10 15:45:00,86.82,86.89,86.77,86.81,409800.0,45.959,45.996,45.9325,45.9537,409800.0
2007-07-10 15:50:00,86.81,86.93,86.8,86.84,350700.0,45.9537,46.0172,45.9484,45.9696,350700.0
2007-07-10 15:55:00,86.84,86.84,86.51,86.52,964800.0,45.9696,45.9696,45.7949,45.8002,964800.0
2007-07-11 09:30:00,86.4,86.4,86.01,86.1,722600.0,45.7367,45.7367,45.5302,45.5779,722600.0
2007-07-11 09:35:00,86.1,86.34,86.06,86.28,339700.0,45.5779,45.7049,45.5567,45.6731,339700.0
2007-07-11 09:40:00,86.27,86.5,86.17,86.19,499100.0,45.6678,45.7896,45.6149,45.6255,499100.0
2007-07-11 09:45:00,86.19,86.38,86.17,86.3,410900.0,45.6255,45.7261,45.6149,45.6837,410900.0
2007-07-11 09:50:00,86.31,86.31,85.95,85.99,410100.0,45.689,45.689,45.4984,45.5196,410100.0
2007-07-11 09:55:00,85.98,86.38,85.9,86.35,339100.0,45.5143,45.7261,45.472,45.7102,339100.0
2007-07-11 10:00:00,86.34,86.49,86.15,86.47,393400.0,45.7049,45.7843,45.6043,45.7737,393400.0
2007-07-11 10:05:00,86.47,86.47,86.21,86.35,218300.0,45.7737,45.7737,45.6361,45.7102,218300.0
2007-07-11 10:10:00,86.36,86.52,86.3,86.41,220000.0,45.7155,45.8002,45.6837,45.742,220000.0
2007-07-11 10:15:00,86.41,86.82,86.34,86.78,404100.0,45.742,45.959,45.7049,45.9378,404100.0
2007-07-11 10:20:00,86.78,86.88,86.66,86.77,279000.0,45.9378,45.9908,45.8743,45.9325,279000.0
2007-07-11 10:25:00,86.79,86.84,86.55,86.79,327600.0,45.9431,45.9696,45.8161,45.9431,327600.0
2007-07-11 10:30:00,86.79,87.1,86.43,86.48,789500.0,45.9431,46.1072,45.7525,45.779,789500.0
2007-07-11 10:35:00,86.48,86.7,86.48,86.53,297300.0,45.779,45.8955,45.779,45.8055,297300.0
2007-07-11 10:40:00,86.54,86.8,86.54,86.8,289600.0,45.8108,45.9484,45.8108,45.9484,289600.0
2007-07-11 10:45:00,86.81,86.85,86.51,86.67,208200.0,45.9537,45.9749,45.7949,45.8796,208200.0
2007-07-11 10:50:00,86.67,86.9,86.66,86.89,173800.0,45.8796,46.0013,45.8743,45.996,173800.0
2007-07-11 10:55:00,86.9,87.18,86.84,87.18,336900.0,46.0013,46.1496,45.9696,46.1496,336900.0
2007-07-11 11:00:00,87.16,87.35,87.14,87.32,248800.0,46.139,46.2396,46.1284,46.2237,248800.0
2007-07-11 11:05:00,87.32,87.35,87.16,87.23,311100.0,46.2237,46.2396,46.139,46.176,311100.0
2007-07-11 11:10:00,87.22,87.23,87.05,87.18,281900.0,46.1707,46.176,46.0807,46.1496,281900.0
2007-07-11 11:15:00,87.17,87.19,87.1,87.12,173200.0,46.1443,46.1549,46.1072,46.1178,173200.0
2007-07-11 11:20:00,87.12,87.12,86.99,87.04,203800.0,46.1178,46.1178,46.049,46.0755,203800.0
2007-07-11 11:25:00,87.04,87.06,86.76,86.85,270200.0,46.0755,46.086,45.9272,45.9749,270200.0
2007-07-11 11:30:00,86.89,86.96,86.73,86.87,194300.0,45.996,46.0331,45.9113,45.9855,194300.0
2007-07-11 11:35:00,86.86,86.97,86.84,86.91,116000.0,45.9802,46.0384,45.9696,46.0066,116000.0
2007-07-11 11:40:00,86.91,86.94,86.85,86.88,155900.0,46.0066,46.0225,45.9749,45.9908,155900.0
2007-07-11 11:45:00,86.88,86.93,86.84,86.85,93400.0,45.9908,46.0172,45.9696,45.9749,93400.0
2007-07-11 11:50:00,86.84,86.9,86.72,86.8,228500.0,45.9696,46.0013,45.9061,45.9484,228500.0
2007-07-11 11:55:00,86.8,86.93,86.75,86.92,146600.0,45.9484,46.0172,45.9219,46.0119,146600.0
2007-07-11 12:00:00,86.92,86.99,86.85,86.88,250400.0,46.0119,46.049,45.9749,45.9908,250400.0
2007-07-11 12:05:00,86.88,86.92,86.82,86.85,118500.0,45.9908,46.0119,45.959,45.9749,118500.0
2007-07-11 12:10:00,86.85,86.89,86.79,86.8,126300.0,45.9749,45.996,45.9431,45.9484,126300.0
2007-07-11 12:15:00,86.81,86.87,86.54,86.67,222400.0,45.9537,45.9855,45.8108,45.8796,222400.0
2007-07-11 12:20:00,86.67,86.84,86.67,86.71,135900.0,45.8796,45.9696,45.8796,45.9008,135900.0
2007-07-11 12:25:00,86.71,86.8,86.71,86.78,85600.0,45.9008,45.9484,45.9008,45.9378,85600.0
2007-07-11 12:30:00,86.8,86.91,86.78,86.78,115600.0,45.9484,46.0066,45.9378,45.9378,115600.0
2007-07-11 12:35:00,86.79,86.9,86.79,86.9,74200.0,45.9431,46.0013,45.9431,46.0013,74200.0
2007-07-11 12:40:00,86.9,86.92,86.79,86.81,93900.0,46.0013,46.0119,45.9431,45.9537,93900.0
2007-07-11 12:45:00,86.81,86.88,86.7,86.81,236500.0,45.9537,45.9908,45.8955,45.9537,236500.0
2007-07-11 12:50:00,86.82,86.85,86.64,86.7,174600.0,45.959,45.9749,45.8637,45.8955,174600.0
2007-07-11 12:55:00,86.7,86.81,86.7,86.7,115200.0,45.8955,45.9537,45.8955,45.8955,115200.0
2007-07-11 13:00:00,86.71,86.75,86.67,86.69,116400.0,45.9008,45.9219,45.8796,45.8902,116400.0
2007-07-11 13:05:00,86.69,86.8,86.68,86.77,106400.0,45.8902,45.9484,45.8849,45.9325,106400.0
2007-07-11 13:10:00,86.77,86.8,86.71,86.8,121600.0,45.9325,45.9484,45.9008,45.9484,121600.0
2007-07-11 13:15:00,86.79,86.8,86.73,86.75,54100.0,45.9431,45.9484,45.9113,45.9219,54100.0
2007-07-11 13:20:00,86.75,86.79,86.73,86.75,59200.0,45.9219,45.9431,45.9113,45.9219,59200.0
2007-07-11 13:25:00,86.74,86.79,86.65,86.76,137700.0,45.9166,45.9431,45.869,45.9272,137700.0
2007-07-11 13:30:00,86.77,86.87,86.77,86.84,149900.0,45.9325,45.9855,45.9325,45.9696,149900.0
2007-07-11 13:35:00,86.84,87.02,86.74,86.96,210700.0,45.9696,46.0649,45.9166,46.0331,210700.0
2007-07-11 13:40:00,86.97,87.02,86.86,86.98,167400.0,46.0384,46.0649,45.9802,46.0437,167400.0
2007-07-11 13:45:00,86.98,87.09,86.98,87.06,117300.0,46.0437,46.1019,46.0437,46.086,117300.0
2007-07-11 13:50:00,87.06,87.1,86.96,87.05,191000.0,46.086,46.1072,46.0331,46.0807,191000.0
2007-07-11 13:55:00,87.04,87.04,86.81,86.84,196900.0,46.0755,46.0755,45.9537,45.9696,196900.0
2007-07-11 14:00:00,86.84,86.99,86.78,86.89,183400.0,45.9696,46.049,45.9378,45.996,183400.0
2007-07-11 14:05:00,86.9,86.93,86.71,86.9,180100.0,46.0013,46.0172,45.9008,46.0013,180100.0
2007-07-11 14:10:00,86.9,86.97,86.81,86.91,164900.0,46.0013,46.0384,45.9537,46.0066,164900.0
2007-07-11 14:15:00,86.9,87.05,86.85,87.04,152800.0,46.0013,46.0807,45.9749,46.0755,152800.0
2007-07-11 14:20:00,87.05,87.1,86.97,86.98,176000.0,46.0807,46.1072,46.0384,46.0437,176000.0
2007-07-11 14:25:00,86.99,87.18,86.95,87.08,151100.0,46.049,46.1496,46.0278,46.0966,151100.0
2007-07-11 14:30:00,87.08,87.16,86.92,87.06,193500.0,46.0966,46.139,46.0119,46.086,193500.0
2007-07-11 14:35:00,87.06,87.19,87.04,87.04,113700.0,46.086,46.1549,46.0755,46.0755,113700.0
2007-07-11 14:40:00,87.05,87.1,86.9,87.05,178000.0,46.0807,46.1072,46.0013,46.0807,178000.0
2007-07-11 14:45:00,87.06,87.1,86.92,86.93,127100.0,46.086,46.1072,46.0119,46.0172,127100.0
2007-07-11 14:50:00,86.93,87.03,86.82,86.86,303400.0,46.0172,46.0702,45.959,45.9802,303400.0
2007-07-11 14:55:00,86.86,86.99,86.78,86.95,198700.0,45.9802,46.049,45.9378,46.0278,198700.0
2007-07-11 15:00:00,86.96,86.97,86.79,86.86,210500.0,46.0331,46.0384,45.9431,45.9802,210500.0
2007-07-11 15:05:00,86.86,86.98,86.84,86.96,169700.0,45.9802,46.0437,45.9696,46.0331,169700.0
2007-07-11 15:10:00,86.96,86.97,86.88,86.92,181800.0,46.0331,46.0384,45.9908,46.0119,181800.0
2007-07-11 15:15:00,86.92,86.92,86.73,86.88,280500.0,46.0119,46.0119,45.9113,45.9908,280500.0
2007-07-11 15:20:00,86.88,86.94,86.77,86.85,209800.0,45.9908,46.0225,45.9325,45.9749,209800.0
2007-07-11 15:25:00,86.85,87.04,86.85,86.97,226600.0,45.9749,46.0755,45.9749,46.0384,226600.0
2007-07-11 15:30:00,86.97,87.07,86.9,87.0,227900.0,46.0384,46.0913,46.0013,46.0543,227900.0
2007-07-11 15:35:00,87.0,87.03,86.9,87.03,220100.0,46.0543,46.0702,46.0013,46.0702,220100.0
2007-07-11 15:40:00,87.02,87.17,87.02,87.08,341900.0,46.0649,46.1443,46.0649,46.0966,341900.0
2007-07-11 15:45:00,87.09,87.13,86.98,87.11,259700.0,46.1019,46.1231,46.0437,46.1125,259700.0
2007-07-11 15:50:00,87.12,87.16,87.07,87.11,399800.0,46.1178,46.139,46.0913,46.1125,399800.0
2007-07-11 15:55:00,87.12,87.38,87.1,87.34,628400.0,46.1178,46.2554,46.1072,46.2343,628400.0
2007-07-12 09:30:00,87.7,88.0,87.7,87.94,567700.0,46.4248,46.5836,46.4248,46.5519,567700.0
2007-07-12 09:35:00,87.93,87.95,87.81,87.83,253600.0,46.5466,46.5572,46.4831,46.4936,253600.0
2007-07-12 09:40:00,87.83,87.96,87.82,87.91,402700.0,46.4936,46.5625,46.4884,46.536,402700.0
2007-07-12 09:45:00,87.92,88.1,87.91,88.1,568700.0,46.5413,46.6366,46.536,46.6366,568700.0
2007-07-12 09:50:00,88.1,88.11,87.9,87.95,316800.0,46.6366,46.6419,46.5307,46.5572,316800.0
2007-07-12 09:55:00,87.95,88.12,87.95,88.05,245700.0,46.5572,46.6472,46.5572,46.6101,245700.0
2007-07-12 10:00:00,88.05,88.12,87.88,87.92,248400.0,46.6101,46.6472,46.5201,46.5413,248400.0
2007-07-12 10:05:00,87.92,87.99,87.81,87.85,288600.0,46.5413,46.5783,46.4831,46.5042,288600.0
2007-07-12 10:10:00,87.85,88.0,87.85,87.98,192500.0,46.5042,46.5836,46.5042,46.573,192500.0
2007-07-12 10:15:00,87.98,88.14,87.96,87.99,197600.0,46.573,46.6577,46.5625,46.5783,197600.0
2007-07-12 10:20:00,87.99,88.12,87.97,88.03,238900.0,46.5783,46.6472,46.5678,46.5995,238900.0
2007-07-12 10:25:00,88.02,88.09,87.97,88.06,148900.0,46.5942,46.6313,46.5678,46.6154,148900.0
2007-07-12 10:30:00,88.07,88.18,87.92,88.12,297500.0,46.6207,46.6789,46.5413,46.6472,297500.0
2007-07-12 10:35:00,88.11,88.13,87.97,88.05,221300.0,46.6419,46.6525,46.5678,46.6101,221300.0
2007-07-12 10:40:00,88.05,88.17,88.02,88.16,201700.0,46.6101,46.6736,46.5942,46.6683,201700.0
2007-07-12 10:45:00,88.16,88.24,87.96,88.18,152900.0,46.6683,46.7107,46.5625,46.6789,152900.0
2007-07-12 10:50:00,88.17,88.33,88.17,88.33,256000.0,46.6736,46.7583,46.6736,46.7583,256000.0
2007-07-12 10:55:00,88.33,88.4,87.99,88.4,215400.0,46.7583,46.7954,46.5783,46.7954,215400.0
2007-07-12 11:00:00,88.39,88.55,88.26,88.32,388600.0,46.7901,46.8748,46.7213,46.753,388600.0
2007-07-12 11:05:00,88.33,88.4,88.3,88.38,103300.0,46.7583,46.7954,46.7424,46.7848,103300.0
2007-07-12 11:10:00,88.39,88.49,88.34,88.34,185100.0,46.7901,46.843,46.7636,46.7636,185100.0
2007-07-12 11:15:00,88.34,88.5,88.24,88.3,206300.0,46.7636,46.8483,46.7107,46.7424,206300.0
2007-07-12 11:20:00,88.31,88.35,88.25,88.29,219500.0,46.7477,46.7689,46.716,46.7372,219500.0
2007-07-12 11:25:00,88.28,88.39,88.22,88.37,269500.0,46.7319,46.7901,46.7001,46.7795,269500.0
2007-07-12 11:30:00,88.37,88.64,87.29,88.62,432900.0,46.7795,46.9224,46.2078,46.9118,432900.0
2007-07-12 11:35:00,88.62,88.73,88.22,88.43,534100.0,46.9118,46.9701,46.7001,46.8113,534100.0
2007-07-12 11:40:00,88.43,88.49,88.31,88.36,269800.0,46.8113,46.843,46.7477,46.7742,269800.0
2007-07-12 11:45:00,88.35,88.51,88.33,88.48,145900.0,46.7689,46.8536,46.7583,46.8377,145900.0
2007-07-12 11:50:00,88.48,88.48,88.12,88.17,364700.0,46.8377,46.8377,46.6472,46.6736,364700.0
2007-07-12 11:55:00,88.19,88.24,88.13,88.23,172900.0,46.6842,46.7107,46.6525,46.7054,172900.0
2007-07-12 12:00:00,88.21,88.36,88.16,88.29,209000.0,46.6948,46.7742,46.6683,46.7372,209000.0
2007-07-12 12:05:00,88.29,88.34,87.99,88.11,306600.0,46.7372,46.7636,46.5783,46.6419,306600.0
2007-07-12 12:10:00,88.1,88.45,88.03,88.32,294800.0,46.6366,46.8218,46.5995,46.753,294800.0
2007-07-12 12:15:00,88.33,88.43,88.32,88.38,165100.0,46.7583,46.8113,46.753,46.7848,165100.0
2007-07-12 12:20:00,88.37,88.39,88.2,88.26,186200.0,46.7795,46.7901,46.6895,46.7213,186200.0
2007-07-12 12:25:00,88.28,88.45,88.27,88.41,194800.0,46.7319,46.8218,46.7266,46.8007,194800.0
2007-07-12 12:30:00,88.41,88.42,88.24,88.4,162100.0,46.8007,46.806,46.7107,46.7954,162100.0
2007-07-12 12:35:00,88.4,88.44,88.3,88.38,176300.0,46.7954,46.8166,46.7424,46.7848,176300.0
2007-07-12 12:40:00,88.39,88.39,88.22,88.33,187000.0,46.7901,46.7901,46.7001,46.7583,187000.0
2007-07-12 12:45:00,88.34,88.5,88.31,88.44,137300.0,46.7636,46.8483,46.7477,46.8166,137300.0
2007-07-12 12:50:00,88.43,88.54,88.43,88.49,269600.0,46.8113,46.8695,46.8113,46.843,269600.0
2007-07-12 12:55:00,88.49,88.55,88.46,88.52,206300.0,46.843,46.8748,46.8271,46.8589,206300.0
2007-07-12 13:00:00,88.53,88.64,88.52,88.57,179700.0,46.8642,46.9224,46.8589,46.8854,179700.0
2007-07-12 13:05:00,88.55,88.65,88.52,88.63,218400.0,46.8748,46.9277,46.8589,46.9171,218400.0
2007-07-12 13:10:00,88.63,88.68,88.61,88.66,123400.0,46.9171,46.9436,46.9065,46.933,123400.0
2007-07-12 13:15:00,88.68,88.77,88.38,88.7,329600.0,46.9436,46.9912,46.7848,46.9542,329600.0
2007-07-12 13:20:00,88.71,88.77,88.67,88.74,174200.0,46.9595,46.9912,46.9383,46.9754,174200.0
2007-07-12 13:25:00,88.75,88.9,88.73,88.89,173500.0,46.9807,47.0601,46.9701,47.0548,173500.0
2007-07-12 13:30:00,88.89,88.9,88.77,88.89,140400.0,47.0548,47.0601,46.9912,47.0548,140400.0
2007-07-12 13:35:00,88.88,88.9,88.81,88.89,103900.0,47.0495,47.0601,47.0124,47.0548,103900.0
2007-07-12 13:40:00,88.9,88.98,88.87,88.92,309800.0,47.0601,47.1024,47.0442,47.0706,309800.0
2007-07-12 13:45:00,88.91,88.96,88.89,88.96,164800.0,47.0654,47.0918,47.0548,47.0918,164800.0
2007-07-12 13:50:00,88.96,89.0,88.89,88.89,212300.0,47.0918,47.113,47.0548,47.0548,212300.0
2007-07-12 13:55:00,88.89,88.9,88.84,88.85,157300.0,47.0548,47.0601,47.0283,47.0336,157300.0
2007-07-12 14:00:00,88.84,88.88,88.75,88.77,226900.0,47.0283,47.0495,46.9807,46.9912,226900.0
2007-07-12 14:05:00,88.77,88.81,88.72,88.76,205800.0,46.9912,47.0124,46.9648,46.9859,205800.0
2007-07-12 14:10:00,88.76,88.8,88.7,88.76,118000.0,46.9859,47.0071,46.9542,46.9859,118000.0
2007-07-12 14:15:00,88.76,88.79,88.65,88.69,158600.0,46.9859,47.0018,46.9277,46.9489,158600.0
2007-07-12 14:20:00,88.69,88.81,88.68,88.72,171400.0,46.9489,47.0124,46.9436,46.9648,171400.0
2007-07-12 14:25:00,88.72,88.89,88.72,88.87,149400.0,46.9648,47.0548,46.9648,47.0442,149400.0
2007-07-12 14:30:00,88.87,88.9,88.8,88.82,125600.0,47.0442,47.0601,47.0071,47.0177,125600.0
2007-07-12 14:35:00,88.82,88.82,88.68,88.71,156500.0,47.0177,47.0177,46.9436,46.9595,156500.0
2007-07-12 14:40:00,88.7,88.86,88.68,88.84,197600.0,46.9542,47.0389,46.9436,47.0283,197600.0
2007-07-12 14:45:00,88.84,88.92,88.8,88.84,149100.0,47.0283,47.0706,47.0071,47.0283,149100.0
2007-07-12 14:50:00,88.85,88.87,88.8,88.85,139600.0,47.0336,47.0442,47.0071,47.0336,139600.0
2007-07-12 14:55:00,88.85,88.95,88.84,88.9,181800.0,47.0336,47.0865,47.0283,47.0601,181800.0
2007-07-12 15:00:00,88.9,88.93,88.86,88.88,156300.0,47.0601,47.0759,47.0389,47.0495,156300.0
2007-07-12 15:05:00,88.88,88.98,88.84,88.93,175500.0,47.0495,47.1024,47.0283,47.0759,175500.0
2007-07-12 15:10:00,88.93,89.03,88.92,89.0,304000.0,47.0759,47.1289,47.0706,47.113,304000.0
2007-07-12 15:15:00,89.0,89.12,88.98,89.05,272400.0,47.113,47.1765,47.1024,47.1395,272400.0
2007-07-12 15:20:00,89.04,89.12,89.03,89.1,175000.0,47.1342,47.1765,47.1289,47.1659,175000.0
2007-07-12 15:25:00,89.1,89.23,89.06,89.19,318000.0,47.1659,47.2347,47.1448,47.2136,318000.0
2007-07-12 15:30:00,89.19,89.4,89.19,89.29,411000.0,47.2136,47.3247,47.2136,47.2665,411000.0
2007-07-12 15:35:00,89.29,89.47,89.27,89.39,518100.0,47.2665,47.3618,47.2559,47.3194,518100.0
2007-07-12 15:40:00,89.39,89.54,89.39,89.49,730800.0,47.3194,47.3988,47.3194,47.3724,730800.0
2007-07-12 15:45:00,89.49,89.52,89.38,89.45,468700.0,47.3724,47.3883,47.3142,47.3512,468700.0
2007-07-12 15:50:00,89.45,89.49,89.41,89.44,596800.0,47.3512,47.3724,47.33,47.3459,596800.0
2007-07-12 15:55:00,89.42,89.73,89.37,89.73,1210200.0,47.3353,47.4994,47.3089,47.4994,1210200.0
2007-07-13 09:30:00,89.7,89.79,89.39,89.77,545100.0,47.4835,47.5312,47.3194,47.5206,545100.0
2007-07-13 09:35:00,89.77,89.96,89.74,89.96,421100.0,47.5206,47.6212,47.5047,47.6212,421100.0
2007-07-13 09:40:00,89.96,90.22,89.92,90.2,1086100.0,47.6212,47.7588,47.6,47.7482,1086100.0
2007-07-13 09:45:00,90.2,90.47,90.17,90.25,741600.0,47.7482,47.8912,47.7323,47.7747,741600.0
2007-07-13 09:50:00,90.25,90.28,90.06,90.16,449900.0,47.7747,47.7906,47.6741,47.7271,449900.0
2007-07-13 09:55:00,90.16,90.3,90.14,90.22,341400.0,47.7271,47.8012,47.7165,47.7588,341400.0
2007-07-13 10:00:00,90.23,90.44,90.22,90.4,562400.0,47.7641,47.8753,47.7588,47.8541,562400.0
2007-07-13 10:05:00,90.41,90.6,90.39,90.56,508000.0,47.8594,47.96,47.8488,47.9388,508000.0
2007-07-13 10:10:00,90.56,90.58,90.39,90.45,398500.0,47.9388,47.9494,47.8488,47.8806,398500.0
2007-07-13 10:15:00,90.45,90.57,90.4,90.4,302400.0,47.8806,47.9441,47.8541,47.8541,302400.0
2007-07-13 10:20:00,90.4,90.43,90.21,90.32,351600.0,47.8541,47.87,47.7535,47.8117,351600.0
2007-07-13 10:25:00,90.31,90.53,90.3,90.52,287300.0,47.8065,47.9229,47.8012,47.9176,287300.0
2007-07-13 10:30:00,90.52,90.54,90.42,90.47,354700.0,47.9176,47.9282,47.8647,47.8912,354700.0
2007-07-13 10:35:00,90.47,90.48,90.34,90.47,209300.0,47.8912,47.8964,47.8223,47.8912,209300.0
2007-07-13 10:40:00,90.47,90.7,90.43,90.58,316800.0,47.8912,48.0129,47.87,47.9494,316800.0
2007-07-13 10:45:00,90.57,90.66,90.53,90.6,298000.0,47.9441,47.9917,47.9229,47.96,298000.0
2007-07-13 10:50:00,90.59,90.65,90.25,90.41,461300.0,47.9547,47.9864,47.7747,47.8594,461300.0
2007-07-13 10:55:00,90.42,90.49,90.33,90.47,220800.0,47.8647,47.9017,47.817,47.8912,220800.0
2007-07-13 11:00:00,90.47,90.5,90.33,90.48,154800.0,47.8912,47.907,47.817,47.8964,154800.0
2007-07-13 11:05:00,90.48,90.55,90.46,90.52,160400.0,47.8964,47.9335,47.8859,47.9176,160400.0
2007-07-13 11:10:00,90.52,90.53,90.42,90.51,198200.0,47.9176,47.9229,47.8647,47.9123,198200.0
2007-07-13 11:15:00,90.51,90.69,90.4,90.64,331700.0,47.9123,48.0076,47.8541,47.9811,331700.0
2007-07-13 11:20:00,90.65,90.73,90.57,90.69,296000.0,47.9864,48.0288,47.9441,48.0076,296000.0
2007-07-13 11:25:00,90.69,90.72,90.46,90.47,245900.0,48.0076,48.0235,47.8859,47.8912,245900.0
2007-07-13 11:30:00,90.47,90.48,90.33,90.39,314900.0,47.8912,47.8964,47.817,47.8488,314900.0
2007-07-13 11:35:00,90.39,90.45,90.32,90.37,188600.0,47.8488,47.8806,47.8117,47.8382,188600.0
2007-07-13 11:40:00,90.36,90.39,90.31,90.35,220100.0,47.8329,47.8488,47.8065,47.8276,220100.0
2007-07-13 11:45:00,90.35,90.54,90.34,90.52,207000.0,47.8276,47.9282,47.8223,47.9176,207000.0
2007-07-13 11:50:00,90.52,90.61,90.5,90.6,248600.0,47.9176,47.9653,47.907,47.96,248600.0
2007-07-13 11:55:00,90.61,90.77,90.58,90.6,323400.0,47.9653,48.05,47.9494,47.96,323400.0
2007-07-13 12:00:00,90.59,90.64,90.48,90.54,184900.0,47.9547,47.9811,47.8964,47.9282,184900.0
2007-07-13 12:05:00,90.55,90.61,90.51,90.57,131100.0,47.9335,47.9653,47.9123,47.9441,131100.0
2007-07-13 12:10:00,90.57,90.74,90.56,90.71,134700.0,47.9441,48.0341,47.9388,48.0182,134700.0
2007-07-13 12:15:00,90.71,90.72,90.61,90.64,140900.0,48.0182,48.0235,47.9653,47.9811,140900.0
2007-07-13 12:20:00,90.65,90.75,90.63,90.74,158800.0,47.9864,48.0394,47.9759,48.0341,158800.0
2007-07-13 12:25:00,90.73,90.75,90.66,90.69,106100.0,48.0288,48.0394,47.9917,48.0076,106100.0
2007-07-13 12:30:00,90.68,90.72,90.6,90.62,92900.0,48.0023,48.0235,47.96,47.9706,92900.0
2007-07-13 12:35:00,90.6,90.61,90.45,90.47,218400.0,47.96,47.9653,47.8806,47.8912,218400.0
2007-07-13 12:40:00,90.47,90.55,90.42,90.43,239500.0,47.8912,47.9335,47.8647,47.87,239500.0
2007-07-13 12:45:00,90.43,90.48,90.34,90.4,219900.0,47.87,47.8964,47.8223,47.8541,219900.0
2007-07-13 12:50:00,90.4,90.48,90.4,90.42,112900.0,47.8541,47.8964,47.8541,47.8647,112900.0
2007-07-13 12:55:00,90.43,90.43,90.35,90.39,212600.0,47.87,47.87,47.8276,47.8488,212600.0
2007-07-13 13:00:00,90.4,90.42,90.35,90.37,152200.0,47.8541,47.8647,47.8276,47.8382,152200.0
2007-07-13 13:05:00,90.37,90.37,90.22,90.27,180300.0,47.8382,47.8382,47.7588,47.7853,180300.0
2007-07-13 13:10:00,90.26,90.29,90.23,90.27,169600.0,47.78,47.7959,47.7641,47.7853,169600.0
2007-07-13 13:15:00,90.26,90.34,90.24,90.32,100500.0,47.78,47.8223,47.7694,47.8117,100500.0
2007-07-13 13:20:00,90.31,90.39,90.27,90.39,230100.0,47.8065,47.8488,47.7853,47.8488,230100.0
2007-07-13 13:25:00,90.39,90.46,90.36,90.45,133400.0,47.8488,47.8859,47.8329,47.8806,133400.0
2007-07-13 13:30:00,90.45,90.56,90.43,90.55,160700.0,47.8806,47.9388,47.87,47.9335,160700.0
2007-07-13 13:35:00,90.55,90.56,90.48,90.56,200200.0,47.9335,47.9388,47.8964,47.9388,200200.0
2007-07-13 13:40:00,90.55,90.63,90.53,90.61,141700.0,47.9335,47.9759,47.9229,47.9653,141700.0
2007-07-13 13:45:00,90.61,90.75,90.6,90.69,236500.0,47.9653,48.0394,47.96,48.0076,236500.0
2007-07-13 13:50:00,90.69,90.74,90.67,90.69,208500.0,48.0076,48.0341,47.997,48.0076,208500.0
2007-07-13 13:55:00,90.69,90.8,90.66,90.74,194600.0,48.0076,48.0658,47.9917,48.0341,194600.0
2007-07-13 14:00:00,90.74,90.75,90.65,90.65,167500.0,48.0341,48.0394,47.9864,47.9864,167500.0
2007-07-13 14:05:00,90.65,90.71,90.63,90.66,208500.0,47.9864,48.0182,47.9759,47.9917,208500.0
2007-07-13 14:10:00,90.65,90.8,90.61,90.72,227200.0,47.9864,48.0658,47.9653,48.0235,227200.0
2007-07-13 14:15:00,90.73,90.73,90.55,90.6,241000.0,48.0288,48.0288,47.9335,47.96,241000.0
2007-07-13 14:20:00,90.61,90.61,90.5,90.52,229500.0,47.9653,47.9653,47.907,47.9176,229500.0
2007-07-13 14:25:00,90.52,90.53,90.44,90.47,176300.0,47.9176,47.9229,47.8753,47.8912,176300.0
2007-07-13 14:30:00,90.47,90.47,90.34,90.43,233000.0,47.8912,47.8912,47.8223,47.87,233000.0
2007-07-13 14:35:00,90.43,90.47,90.36,90.38,200400.0,47.87,47.8912,47.8329,47.8435,200400.0
2007-07-13 14:40:00,90.38,90.56,90.38,90.54,312100.0,47.8435,47.9388,47.8435,47.9282,312100.0
2007-07-13 14:45:00,90.54,90.57,90.49,90.51,202100.0,47.9282,47.9441,47.9017,47.9123,202100.0
2007-07-13 14:50:00,90.51,90.63,90.47,90.49,278400.0,47.9123,47.9759,47.8912,47.9017,278400.0
2007-07-13 14:55:00,90.48,90.52,90.43,90.48,134600.0,47.8964,47.9176,47.87,47.8964,134600.0
2007-07-13 15:00:00,90.48,90.52,90.36,90.38,205400.0,47.8964,47.9176,47.8329,47.8435,205400.0
2007-07-13 15:05:00,90.38,90.48,90.33,90.45,204500.0,47.8435,47.8964,47.817,47.8806,204500.0
2007-07-13 15:10:00,90.45,90.47,90.33,90.42,173800.0,47.8806,47.8912,47.817,47.8647,173800.0
2007-07-13 15:15:00,90.42,90.43,90.36,90.37,124200.0,47.8647,47.87,47.8329,47.8382,124200.0
2007-07-13 15:20:00,90.37,90.53,90.36,90.49,189800.0,47.8382,47.9229,47.8329,47.9017,189800.0
2007-07-13 15:25:00,90.49,90.6,90.48,90.6,214200.0,47.9017,47.96,47.8964,47.96,214200.0
2007-07-13 15:30:00,90.59,90.64,90.44,90.45,188800.0,47.9547,47.9811,47.8753,47.8806,188800.0
2007-07-13 15:35:00,90.45,90.5,90.43,90.48,164000.0,47.8806,47.907,47.87,47.8964,164000.0
2007-07-13 15:40:00,90.47,90.54,90.46,90.54,235900.0,47.8912,47.9282,47.8859,47.9282,235900.0
2007-07-13 15:45:00,90.54,90.69,90.52,90.58,385500.0,47.9282,48.0076,47.9176,47.9494,385500.0
2007-07-13 15:50:00,90.57,90.64,90.54,90.6,239500.0,47.9441,47.9811,47.9282,47.96,239500.0
2007-07-13 15:55:00,90.6,90.61,90.36,90.36,633900.0,47.96,47.9653,47.8329,47.8329,633900.0
2007-07-16 09:30:00,89.33,90.15,89.31,89.84,882800.0,47.2877,47.7218,47.2771,47.5577,882800.0
2007-07-16 09:35:00,89.85,89.97,89.82,89.87,288300.0,47.563,47.6265,47.5471,47.5735,288300.0
2007-07-16 09:40:00,89.87,90.04,89.86,89.97,299200.0,47.5735,47.6635,47.5682,47.6265,299200.0
2007-07-16 09:45:00,89.97,90.06,89.9,89.96,407300.0,47.6265,47.6741,47.5894,47.6212,407300.0
2007-07-16 09:50:00,89.97,90.03,89.64,89.69,573400.0,47.6265,47.6582,47.4518,47.4783,573400.0
2007-07-16 09:55:00,89.69,89.86,89.68,89.85,237700.0,47.4783,47.5682,47.473,47.563,237700.0
2007-07-16 10:00:00,89.84,89.84,89.55,89.55,391300.0,47.5577,47.5577,47.4041,47.4041,391300.0
2007-07-16 10:05:00,89.55,89.59,89.3,89.57,415200.0,47.4041,47.4253,47.2718,47.4147,415200.0
2007-07-16 10:10:00,89.57,89.68,89.53,89.65,241400.0,47.4147,47.473,47.3936,47.4571,241400.0
2007-07-16 10:15:00,89.65,89.71,89.62,89.7,192900.0,47.4571,47.4888,47.4412,47.4835,192900.0
2007-07-16 10:20:00,89.69,89.74,89.63,89.71,199600.0,47.4783,47.5047,47.4465,47.4888,199600.0
2007-07-16 10:25:00,89.71,89.92,89.7,89.86,254900.0,47.4888,47.6,47.4835,47.5682,254900.0
2007-07-16 10:30:00,89.86,90.05,89.85,90.03,329500.0,47.5682,47.6688,47.563,47.6582,329500.0
2007-07-16 10:35:00,90.04,90.05,89.9,89.96,152600.0,47.6635,47.6688,47.5894,47.6212,152600.0
2007-07-16 10:40:00,89.97,90.08,89.92,90.06,193300.0,47.6265,47.6847,47.6,47.6741,193300.0
2007-07-16 10:45:00,90.08,90.22,90.03,90.14,258900.0,47.6847,47.7588,47.6582,47.7165,258900.0
2007-07-16 10:50:00,90.14,90.17,90.01,90.05,238500.0,47.7165,47.7323,47.6476,47.6688,238500.0
2007-07-16 10:55:00,90.06,90.18,90.05,90.07,171300.0,47.6741,47.7376,47.6688,47.6794,171300.0
2007-07-16 11:00:00,90.07,90.09,89.94,90.01,154900.0,47.6794,47.69,47.6106,47.6476,154900.0
2007-07-16 11:05:00,90.02,90.12,90.01,90.08,165900.0,47.6529,47.7059,47.6476,47.6847,165900.0
2007-07-16 11:10:00,90.08,90.17,90.04,90.11,173700.0,47.6847,47.7323,47.6635,47.7006,173700.0
2007-07-16 11:15:00,90.11,90.15,90.02,90.04,199300.0,47.7006,47.7218,47.6529,47.6635,199300.0
2007-07-16 11:20:00,90.03,90.07,89.91,89.96,162900.0,47.6582,47.6794,47.5947,47.6212,162900.0
2007-07-16 11:25:00,89.97,89.98,89.85,89.93,210300.0,47.6265,47.6318,47.563,47.6053,210300.0
2007-07-16 11:30:00,89.93,90.07,89.89,90.0,214900.0,47.6053,47.6794,47.5841,47.6424,214900.0
2007-07-16 11:35:00,90.01,90.1,89.93,89.94,201800.0,47.6476,47.6953,47.6053,47.6106,201800.0
2007-07-16 11:40:00,89.93,89.95,89.84,89.93,158000.0,47.6053,47.6159,47.5577,47.6053,158000.0
2007-07-16 11:45:00,89.94,89.99,89.86,89.86,120800.0,47.6106,47.6371,47.5682,47.5682,120800.0
2007-07-16 11:50:00,89.86,89.98,89.84,89.93,180600.0,47.5682,47.6318,47.5577,47.6053,180600.0
2007-07-16 11:55:00,89.93,89.98,89.87,89.93,98700.0,47.6053,47.6318,47.5735,47.6053,98700.0
2007-07-16 12:00:00,89.93,89.94,89.81,89.86,106600.0,47.6053,47.6106,47.5418,47.5682,106600.0
2007-07-16 12:05:00,89.86,89.87,89.7,89.71,173400.0,47.5682,47.5735,47.4835,47.4888,173400.0
2007-07-16 12:10:00,89.71,89.75,89.67,89.71,156400.0,47.4888,47.51,47.4677,47.4888,156400.0
2007-07-16 12:15:00,89.71,89.75,89.48,89.52,229600.0,47.4888,47.51,47.3671,47.3883,229600.0
2007-07-16 12:20:00,89.52,89.57,89.43,89.47,239800.0,47.3883,47.4147,47.3406,47.3618,239800.0
2007-07-16 12:25:00,89.46,89.53,89.4,89.53,207000.0,47.3565,47.3936,47.3247,47.3936,207000.0
2007-07-16 12:30:00,89.51,89.62,89.49,89.62,148900.0,47.383,47.4412,47.3724,47.4412,148900.0
2007-07-16 12:35:00,89.62,89.67,89.54,89.59,153100.0,47.4412,47.4677,47.3988,47.4253,153100.0
2007-07-16 12:40:00,89.6,89.63,89.53,89.63,62800.0,47.4306,47.4465,47.3936,47.4465,62800.0
2007-07-16 12:45:00,89.63,89.63,89.57,89.61,160400.0,47.4465,47.4465,47.4147,47.4359,160400.0
2007-07-16 12:50:00,89.6,89.62,89.55,89.58,102400.0,47.4306,47.4412,47.4041,47.42,102400.0
2007-07-16 12:55:00,89.58,89.63,89.56,89.59,97100.0,47.42,47.4465,47.4094,47.4253,97100.0
2007-07-16 13:00:00,89.59,89.61,89.55,89.57,89500.0,47.4253,47.4359,47.4041,47.4147,89500.0
2007-07-16 13:05:00,89.57,89.62,89.32,89.32,268400.0,47.4147,47.4412,47.2824,47.2824,268400.0
2007-07-16 13:10:00,89.33,89.41,89.28,89.4,258800.0,47.2877,47.33,47.2612,47.3247,258800.0
2007-07-16 13:15:00,89.4,89.4,89.28,89.32,210200.0,47.3247,47.3247,47.2612,47.2824,210200.0
2007-07-16 13:20:00,89.31,89.46,89.3,89.4,154500.0,47.2771,47.3565,47.2718,47.3247,154500.0
2007-07-16 13:25:00,89.4,89.41,89.33,89.39,100200.0,47.3247,47.33,47.2877,47.3194,100200.0
2007-07-16 13:30:00,89.39,89.41,89.13,89.13,363600.0,47.3194,47.33,47.1818,47.1818,363600.0
2007-07-16 13:35:00,89.13,89.23,89.03,89.17,258000.0,47.1818,47.2347,47.1289,47.203,258000.0
2007-07-16 13:40:00,89.17,89.23,89.1,89.23,259600.0,47.203,47.2347,47.1659,47.2347,259600.0
2007-07-16 13:45:00,89.23,89.25,89.18,89.23,90100.0,47.2347,47.2453,47.2083,47.2347,90100.0
2007-07-16 13:50:00,89.23,89.24,89.07,89.1,147000.0,47.2347,47.24,47.1501,47.1659,147000.0
2007-07-16 13:55:00,89.11,89.11,88.91,88.95,280400.0,47.1712,47.1712,47.0654,47.0865,280400.0
2007-07-16 14:00:00,88.95,88.95,88.73,88.86,258700.0,47.0865,47.0865,46.9701,47.0389,258700.0
2007-07-16 14:05:00,88.85,89.14,88.84,89.08,327100.0,47.0336,47.1871,47.0283,47.1553,327100.0
2007-07-16 14:10:00,89.08,89.39,89.07,89.38,436000.0,47.1553,47.3194,47.1501,47.3142,436000.0
2007-07-16 14:15:00,89.37,89.4,89.22,89.28,168600.0,47.3089,47.3247,47.2295,47.2612,168600.0
2007-07-16 14:20:00,89.28,89.45,89.23,89.44,254500.0,47.2612,47.3512,47.2347,47.3459,254500.0
2007-07-16 14:25:00,89.43,89.56,89.42,89.46,174000.0,47.3406,47.4094,47.3353,47.3565,174000.0
2007-07-16 14:30:00,89.46,89.62,89.38,89.55,246300.0,47.3565,47.4412,47.3142,47.4041,246300.0
2007-07-16 14:35:00,89.55,89.56,89.44,89.47,181100.0,47.4041,47.4094,47.3459,47.3618,181100.0
2007-07-16 14:40:00,89.47,89.65,89.45,89.62,156000.0,47.3618,47.4571,47.3512,47.4412,156000.0
2007-07-16 14:45:00,89.62,89.67,89.56,89.59,133100.0,47.4412,47.4677,47.4094,47.4253,133100.0
2007-07-16 14:50:00,89.58,89.59,89.4,89.49,241100.0,47.42,47.4253,47.3247,47.3724,241100.0
2007-07-16 14:55:00,89.48,89.58,89.47,89.58,110200.0,47.3671,47.42,47.3618,47.42,110200.0
2007-07-16 15:00:00,89.57,89.6,89.47,89.59,157000.0,47.4147,47.4306,47.3618,47.4253,157000.0
2007-07-16 15:05:00,89.6,89.63,89.51,89.62,183900.0,47.4306,47.4465,47.383,47.4412,183900.0
2007-07-16 15:10:00,89.63,89.73,89.58,89.6,158000.0,47.4465,47.4994,47.42,47.4306,158000.0
2007-07-16 15:15:00,89.61,89.83,89.6,89.68,208800.0,47.4359,47.5524,47.4306,47.473,208800.0
2007-07-16 15:20:00,89.68,89.89,89.68,89.87,245900.0,47.473,47.5841,47.473,47.5735,245900.0
2007-07-16 15:25:00,89.87,89.93,89.84,89.92,240100.0,47.5735,47.6053,47.5577,47.6,240100.0
2007-07-16 15:30:00,89.92,89.93,89.71,89.74,318700.0,47.6,47.6053,47.4888,47.5047,318700.0
2007-07-16 15:35:00,89.74,89.77,89.48,89.49,303400.0,47.5047,47.5206,47.3671,47.3724,303400.0
2007-07-16 15:40:00,89.49,89.58,89.45,89.56,302900.0,47.3724,47.42,47.3512,47.4094,302900.0
2007-07-16 15:45:00,89.56,89.64,89.53,89.63,225400.0,47.4094,47.4518,47.3936,47.4465,225400.0
2007-07-16 15:50:00,89.64,89.69,89.55,89.66,369200.0,47.4518,47.4783,47.4041,47.4624,369200.0
2007-07-16 15:55:00,89.67,89.76,89.65,89.7,446300.0,47.4677,47.5153,47.4571,47.4835,446300.0
2007-07-17 09:30:00,90.17,90.48,89.85,90.37,631600.0,47.7323,47.8964,47.563,47.8382,631600.0
2007-07-17 09:35:00,90.37,90.49,90.31,90.47,405300.0,47.8382,47.9017,47.8065,47.8912,405300.0
2007-07-17 09:40:00,90.47,90.56,90.3,90.43,484300.0,47.8912,47.9388,47.8012,47.87,484300.0
2007-07-17 09:45:00,90.42,90.47,90.36,90.4,205600.0,47.8647,47.8912,47.8329,47.8541,205600.0
2007-07-17 09:50:00,90.4,90.45,90.23,90.29,312000.0,47.8541,47.8806,47.7641,47.7959,312000.0
2007-07-17 09:55:00,90.3,90.33,90.15,90.2,315600.0,47.8012,47.817,47.7218,47.7482,315600.0
2007-07-17 10:00:00,90.18,90.24,89.9,90.11,307900.0,47.7376,47.7694,47.5894,47.7006,307900.0
2007-07-17 10:05:00,90.1,90.33,90.01,90.26,294600.0,47.6953,47.817,47.6476,47.78,294600.0
2007-07-17 10:10:00,90.26,90.26,90.01,90.01,228900.0,47.78,47.78,47.6476,47.6476,228900.0
2007-07-17 10:15:00,90.01,90.12,89.88,90.12,369200.0,47.6476,47.7059,47.5788,47.7059,369200.0
2007-07-17 10:20:00,90.12,90.38,90.11,90.38,235000.0,47.7059,47.8435,47.7006,47.8435,235000.0
2007-07-17 10:25:00,90.38,90.45,90.18,90.32,296400.0,47.8435,47.8806,47.7376,47.8117,296400.0
2007-07-17 10:30:00,90.35,90.35,90.17,90.34,171600.0,47.8276,47.8276,47.7323,47.8223,171600.0
2007-07-17 10:35:00,90.35,90.37,90.12,90.23,186600.0,47.8276,47.8382,47.7059,47.7641,186600.0
2007-07-17 10:40:00,90.24,90.29,90.13,90.28,191700.0,47.7694,47.7959,47.7112,47.7906,191700.0
2007-07-17 10:45:00,90.29,90.41,90.21,90.23,202500.0,47.7959,47.8594,47.7535,47.7641,202500.0
2007-07-17 10:50:00,90.22,90.28,90.2,90.21,189500.0,47.7588,47.7906,47.7482,47.7535,189500.0
2007-07-17 10:55:00,90.23,90.36,90.15,90.32,303200.0,47.7641,47.8329,47.7218,47.8117,303200.0
2007-07-17 11:00:00,90.31,90.36,90.18,90.32,206000.0,47.8065,47.8329,47.7376,47.8117,206000.0
2007-07-17 11:05:00,90.33,90.33,90.19,90.32,201700.0,47.817,47.817,47.7429,47.8117,201700.0
2007-07-17 11:10:00,90.32,90.38,90.1,90.14,335100.0,47.8117,47.8435,47.6953,47.7165,335100.0
2007-07-17 11:15:00,90.14,90.16,89.93,89.99,421000.0,47.7165,47.7271,47.6053,47.6371,421000.0
2007-07-17 11:20:00,89.98,90.09,89.93,90.06,307000.0,47.6318,47.69,47.6053,47.6741,307000.0
2007-07-17 11:25:00,90.06,90.21,90.02,90.18,216600.0,47.6741,47.7535,47.6529,47.7376,216600.0
2007-07-17 11:30:00,90.18,90.19,90.09,90.14,172700.0,47.7376,47.7429,47.69,47.7165,172700.0
2007-07-17 11:35:00,90.14,90.23,90.06,90.08,212900.0,47.7165,47.7641,47.6741,47.6847,212900.0
2007-07-17 11:40:00,90.09,90.12,89.95,89.98,171600.0,47.69,47.7059,47.6159,47.6318,171600.0
2007-07-17 11:45:00,89.98,90.1,89.9,90.01,290300.0,47.6318,47.6953,47.5894,47.6476,290300.0
2007-07-17 11:50:00,90.0,90.06,89.81,90.0,290600.0,47.6424,47.6741,47.5418,47.6424,290600.0
2007-07-17 11:55:00,90.0,90.16,89.95,90.13,189000.0,47.6424,47.7271,47.6159,47.7112,189000.0
2007-07-17 12:00:00,90.12,90.16,90.05,90.11,126000.0,47.7059,47.7271,47.6688,47.7006,126000.0
2007-07-17 12:05:00,90.1,90.11,89.91,90.0,164600.0,47.6953,47.7006,47.5947,47.6424,164600.0
2007-07-17 12:10:00,90.01,90.1,89.75,89.77,232000.0,47.6476,47.6953,47.51,47.5206,232000.0
2007-07-17 12:15:00,89.77,89.83,89.47,89.57,1007400.0,47.5206,47.5524,47.3618,47.4147,1007400.0
2007-07-17 12:20:00,89.57,89.58,89.43,89.45,461000.0,47.4147,47.42,47.3406,47.3512,461000.0
2007-07-17 12:25:00,89.47,89.48,89.28,89.28,297700.0,47.3618,47.3671,47.2612,47.2612,297700.0
2007-07-17 12:30:00,89.28,89.34,89.1,89.14,391000.0,47.2612,47.293,47.1659,47.1871,391000.0
2007-07-17 12:35:00,89.14,89.27,89.01,89.16,362700.0,47.1871,47.2559,47.1183,47.1977,362700.0
2007-07-17 12:40:00,89.15,89.34,89.15,89.2,201300.0,47.1924,47.293,47.1924,47.2189,201300.0
2007-07-17 12:45:00,89.2,89.37,89.17,89.35,159100.0,47.2189,47.3089,47.203,47.2983,159100.0
2007-07-17 12:50:00,89.35,89.42,89.29,89.41,172800.0,47.2983,47.3353,47.2665,47.33,172800.0
2007-07-17 12:55:00,89.42,89.45,89.35,89.37,151900.0,47.3353,47.3512,47.2983,47.3089,151900.0
2007-07-17 13:00:00,89.37,89.45,89.2,89.44,257600.0,47.3089,47.3512,47.2189,47.3459,257600.0
2007-07-17 13:05:00,89.46,89.46,89.3,89.35,189900.0,47.3565,47.3565,47.2718,47.2983,189900.0
2007-07-17 13:10:00,89.34,89.4,89.18,89.29,133600.0,47.293,47.3247,47.2083,47.2665,133600.0
2007-07-17 13:15:00,89.29,89.4,89.22,89.4,150000.0,47.2665,47.3247,47.2295,47.3247,150000.0
2007-07-17 13:20:00,89.39,89.4,89.25,89.27,163100.0,47.3194,47.3247,47.2453,47.2559,163100.0
2007-07-17 13:25:00,89.28,89.4,89.2,89.28,197800.0,47.2612,47.3247,47.2189,47.2612,197800.0
2007-07-17 13:30:00,89.28,89.4,89.25,89.4,152500.0,47.2612,47.3247,47.2453,47.3247,152500.0
2007-07-17 13:35:00,89.4,89.62,89.37,89.57,254600.0,47.3247,47.4412,47.3089,47.4147,254600.0
2007-07-17 13:40:00,89.56,89.65,89.49,89.62,153300.0,47.4094,47.4571,47.3724,47.4412,153300.0
2007-07-17 13:45:00,89.59,89.63,89.52,89.63,93700.0,47.4253,47.4465,47.3883,47.4465,93700.0
2007-07-17 13:50:00,89.62,89.65,89.53,89.56,160300.0,47.4412,47.4571,47.3936,47.4094,160300.0
2007-07-17 13:55:00,89.57,89.58,89.26,89.32,242800.0,47.4147,47.42,47.2506,47.2824,242800.0
2007-07-17 14:00:00,89.33,89.42,89.29,89.38,172000.0,47.2877,47.3353,47.2665,47.3142,172000.0
2007-07-17 14:05:00,89.39,89.75,89.38,89.4,126500.0,47.3194,47.51,47.3142,47.3247,126500.0
2007-07-17 14:10:00,89.39,89.5,89.37,89.5,159900.0,47.3194,47.3777,47.3089,47.3777,159900.0
2007-07-17 14:15:00,89.49,89.57,89.45,89.54,143600.0,47.3724,47.4147,47.3512,47.3988,143600.0
2007-07-17 14:20:00,89.55,89.57,89.32,89.44,172500.0,47.4041,47.4147,47.2824,47.3459,172500.0
2007-07-17 14:25:00,89.44,89.48,89.37,89.43,110000.0,47.3459,47.3671,47.3089,47.3406,110000.0
2007-07-17 14:30:00,89.43,89.51,89.41,89.5,134300.0,47.3406,47.383,47.33,47.3777,134300.0
2007-07-17 14:35:00,89.5,89.63,89.49,89.57,171000.0,47.3777,47.4465,47.3724,47.4147,171000.0
2007-07-17 14:40:00,89.57,89.64,89.5,89.53,129600.0,47.4147,47.4518,47.3777,47.3936,129600.0
2007-07-17 14:45:00,89.54,89.58,89.51,89.56,150900.0,47.3988,47.42,47.383,47.4094,150900.0
2007-07-17 14:50:00,89.55,89.56,89.38,89.4,155600.0,47.4041,47.4094,47.3142,47.3247,155600.0
2007-07-17 14:55:00,89.39,89.56,89.36,89.56,165000.0,47.3194,47.4094,47.3036,47.4094,165000.0
2007-07-17 15:00:00,89.55,89.55,89.47,89.51,175600.0,47.4041,47.4041,47.3618,47.383,175600.0
2007-07-17 15:05:00,89.52,89.59,89.5,89.51,203000.0,47.3883,47.4253,47.3777,47.383,203000.0
2007-07-17 15:10:00,89.51,89.55,89.4,89.54,430600.0,47.383,47.4041,47.3247,47.3988,430600.0
2007-07-17 15:15:00,89.54,89.58,89.5,89.54,311000.0,47.3988,47.42,47.3777,47.3988,311000.0
2007-07-17 15:20:00,89.54,89.55,89.41,89.47,221800.0,47.3988,47.4041,47.33,47.3618,221800.0
2007-07-17 15:25:00,89.47,89.52,89.39,89.44,314900.0,47.3618,47.3883,47.3194,47.3459,314900.0
2007-07-17 15:30:00,89.44,89.45,89.3,89.32,169500.0,47.3459,47.3512,47.2718,47.2824,169500.0
2007-07-17 15:35:00,89.33,89.34,89.24,89.28,322700.0,47.2877,47.293,47.24,47.2612,322700.0
2007-07-17 15:40:00,89.28,89.28,89.12,89.2,536500.0,47.2612,47.2612,47.1765,47.2189,536500.0
2007-07-17 15:45:00,89.19,89.27,89.18,89.24,330700.0,47.2136,47.2559,47.2083,47.24,330700.0
2007-07-17 15:50:00,89.25,89.25,89.08,89.11,583600.0,47.2453,47.2453,47.1553,47.1712,583600.0
2007-07-17 15:55:00,89.1,89.21,89.09,89.12,416300.0,47.1659,47.2242,47.1606,47.1765,416300.0
2007-07-18 09:30:00,88.82,89.38,88.75,89.36,686600.0,47.0177,47.3142,46.9807,47.3036,686600.0
2007-07-18 09:35:00,89.37,89.8,89.25,89.73,385000.0,47.3089,47.5365,47.2453,47.4994,385000.0
2007-07-18 09:40:00,89.75,89.97,89.68,89.85,254300.0,47.51,47.6265,47.473,47.563,254300.0
2007-07-18 09:45:00,89.85,90.04,89.77,90.03,412000.0,47.563,47.6635,47.5206,47.6582,412000.0
2007-07-18 09:50:00,90.04,90.06,89.84,89.88,244400.0,47.6635,47.6741,47.5577,47.5788,244400.0
2007-07-18 09:55:00,89.88,90.04,89.83,89.93,344700.0,47.5788,47.6635,47.5524,47.6053,344700.0
2007-07-18 10:00:00,89.93,90.23,89.92,90.05,561000.0,47.6053,47.7641,47.6,47.6688,561000.0
2007-07-18 10:05:00,90.05,90.11,89.87,89.96,356000.0,47.6688,47.7006,47.5735,47.6212,356000.0
2007-07-18 10:10:00,89.95,90.17,89.81,90.15,436400.0,47.6159,47.7323,47.5418,47.7218,436400.0
2007-07-18 10:15:00,90.16,90.33,90.07,90.31,390600.0,47.7271,47.817,47.6794,47.8065,390600.0
2007-07-18 10:20:00,90.3,90.33,89.98,90.05,454800.0,47.8012,47.817,47.6318,47.6688,454800.0
2007-07-18 10:25:00,90.07,90.26,89.99,90.11,322000.0,47.6794,47.78,47.6371,47.7006,322000.0
2007-07-18 10:30:00,90.11,90.6,90.09,90.29,651100.0,47.7006,47.96,47.69,47.7959,651100.0
2007-07-18 10:35:00,90.28,90.54,90.26,90.34,387400.0,47.7906,47.9282,47.78,47.8223,387400.0
2007-07-18 10:40:00,90.34,90.34,90.09,90.18,380600.0,47.8223,47.8223,47.69,47.7376,380600.0
2007-07-18 10:45:00,90.17,90.2,89.78,89.89,574000.0,47.7323,47.7482,47.5259,47.5841,574000.0
2007-07-18 10:50:00,89.88,90.42,89.86,90.24,567600.0,47.5788,47.8647,47.5682,47.7694,567600.0
2007-07-18 10:55:00,90.23,90.43,90.23,90.28,359000.0,47.7641,47.87,47.7641,47.7906,359000.0
2007-07-18 11:00:00,90.28,90.43,90.25,90.41,287300.0,47.7906,47.87,47.7747,47.8594,287300.0
2007-07-18 11:05:00,90.44,90.54,90.42,90.54,376600.0,47.8753,47.9282,47.8647,47.9282,376600.0
2007-07-18 11:10:00,90.54,90.76,90.53,90.72,458500.0,47.9282,48.0447,47.9229,48.0235,458500.0
2007-07-18 11:15:00,90.73,90.74,90.52,90.59,328300.0,48.0288,48.0341,47.9176,47.9547,328300.0
2007-07-18 11:20:00,90.58,90.75,90.58,90.72,380100.0,47.9494,48.0394,47.9494,48.0235,380100.0
2007-07-18 11:25:00,90.73,90.78,90.5,90.59,429900.0,48.0288,48.0553,47.907,47.9547,429900.0
2007-07-18 11:30:00,90.58,90.65,90.4,90.5,376300.0,47.9494,47.9864,47.8541,47.907,376300.0
2007-07-18 11:35:00,90.5,90.56,90.24,90.53,546700.0,47.907,47.9388,47.7694,47.9229,546700.0
2007-07-18 11:40:00,90.53,90.72,90.5,90.69,358700.0,47.9229,48.0235,47.907,48.0076,358700.0
2007-07-18 11:45:00,90.7,90.79,90.65,90.75,290700.0,48.0129,48.0605,47.9864,48.0394,290700.0
2007-07-18 11:50:00,90.75,90.8,90.68,90.75,342000.0,48.0394,48.0658,48.0023,48.0394,342000.0
2007-07-18 11:55:00,90.75,90.95,90.75,90.87,459700.0,48.0394,48.1452,48.0394,48.1029,459700.0
2007-07-18 12:00:00,90.87,90.98,90.76,90.77,481000.0,48.1029,48.1611,48.0447,48.05,481000.0
2007-07-18 12:05:00,90.78,90.85,90.7,90.74,415300.0,48.0553,48.0923,48.0129,48.0341,415300.0
2007-07-18 12:10:00,90.76,90.84,90.65,90.68,330200.0,48.0447,48.087,47.9864,48.0023,330200.0
2007-07-18 12:15:00,90.68,90.76,90.43,90.45,323500.0,48.0023,48.0447,47.87,47.8806,323500.0
2007-07-18 12:20:00,90.45,90.72,90.43,90.51,351100.0,47.8806,48.0235,47.87,47.9123,351100.0
2007-07-18 12:25:00,90.51,90.64,90.45,90.5,273800.0,47.9123,47.9811,47.8806,47.907,273800.0
2007-07-18 12:30:00,90.51,90.68,90.44,90.59,289200.0,47.9123,48.0023,47.8753,47.9547,289200.0
2007-07-18 12:35:00,90.61,90.73,90.61,90.69,174500.0,47.9653,48.0288,47.9653,48.0076,174500.0
2007-07-18 12:40:00,90.69,90.75,90.66,90.67,154400.0,48.0076,48.0394,47.9917,47.997,154400.0
2007-07-18 12:45:00,90.68,90.91,90.67,90.91,188000.0,48.0023,48.1241,47.997,48.1241,188000.0
2007-07-18 12:50:00,90.91,91.03,90.87,90.94,498900.0,48.1241,48.1876,48.1029,48.14,498900.0
2007-07-18 12:55:00,90.94,90.94,90.75,90.76,157600.0,48.14,48.14,48.0394,48.0447,157600.0
2007-07-18 13:00:00,90.77,90.93,90.68,90.9,224300.0,48.05,48.1347,48.0023,48.1188,224300.0
2007-07-18 13:05:00,90.9,90.9,90.78,90.85,135600.0,48.1188,48.1188,48.0553,48.0923,135600.0
2007-07-18 13:10:00,90.86,90.9,90.78,90.83,232300.0,48.0976,48.1188,48.0553,48.0817,232300.0
2007-07-18 13:15:00,90.82,90.87,90.76,90.82,151200.0,48.0764,48.1029,48.0447,48.0764,151200.0
2007-07-18 13:20:00,90.81,90.89,90.72,90.8,202400.0,48.0711,48.1135,48.0235,48.0658,202400.0
2007-07-18 13:25:00,90.81,90.92,90.72,90.74,169800.0,48.0711,48.1294,48.0235,48.0341,169800.0
2007-07-18 13:30:00,90.73,90.78,90.67,90.77,165000.0,48.0288,48.0553,47.997,48.05,165000.0
2007-07-18 13:35:00,90.76,90.92,90.76,90.8,247300.0,48.0447,48.1294,48.0447,48.0658,247300.0
2007-07-18 13:40:00,90.78,91.0,90.76,90.97,235000.0,48.0553,48.1717,48.0447,48.1558,235000.0
2007-07-18 13:45:00,90.97,91.06,90.96,90.99,209500.0,48.1558,48.2035,48.1505,48.1664,209500.0
2007-07-18 13:50:00,90.99,91.01,90.64,90.75,316400.0,48.1664,48.177,47.9811,48.0394,316400.0
2007-07-18 13:55:00,90.75,90.77,90.56,90.68,233700.0,48.0394,48.05,47.9388,48.0023,233700.0
2007-07-18 14:00:00,90.7,90.86,90.66,90.85,134900.0,48.0129,48.0976,47.9917,48.0923,134900.0
2007-07-18 14:05:00,90.85,90.94,90.77,90.93,120000.0,48.0923,48.14,48.05,48.1347,120000.0
2007-07-18 14:10:00,90.93,90.99,90.89,90.9,189500.0,48.1347,48.1664,48.1135,48.1188,189500.0
2007-07-18 14:15:00,90.9,90.9,90.76,90.8,364800.0,48.1188,48.1188,48.0447,48.0658,364800.0
2007-07-18 14:20:00,90.81,90.82,90.67,90.79,205700.0,48.0711,48.0764,47.997,48.0605,205700.0
2007-07-18 14:25:00,90.8,90.85,90.61,90.77,196700.0,48.0658,48.0923,47.9653,48.05,196700.0
2007-07-18 14:30:00,90.77,90.87,90.73,90.85,151800.0,48.05,48.1029,48.0288,48.0923,151800.0
2007-07-18 14:35:00,90.86,90.94,90.84,90.89,186300.0,48.0976,48.14,48.087,48.1135,186300.0
2007-07-18 14:40:00,90.89,90.93,90.72,90.74,355000.0,48.1135,48.1347,48.0235,48.0341,355000.0
2007-07-18 14:45:00,90.74,90.85,90.72,90.77,257100.0,48.0341,48.0923,48.0235,48.05,257100.0
2007-07-18 14:50:00,90.79,90.82,90.74,90.76,240300.0,48.0605,48.0764,48.0341,48.0447,240300.0
2007-07-18 14:55:00,90.76,90.92,90.73,90.84,236300.0,48.0447,48.1294,48.0288,48.087,236300.0
2007-07-18 15:00:00,90.84,90.9,90.7,90.75,405800.0,48.087,48.1188,48.0129,48.0394,405800.0
2007-07-18 15:05:00,90.73,90.89,90.72,90.84,169000.0,48.0288,48.1135,48.0235,48.087,169000.0
2007-07-18 15:10:00,90.84,90.93,90.8,90.88,304800.0,48.087,48.1347,48.0658,48.1082,304800.0
2007-07-18 15:15:00,90.87,90.97,90.86,90.91,256000.0,48.1029,48.1558,48.0976,48.1241,256000.0
2007-07-18 15:20:00,90.92,90.98,90.85,90.94,406500.0,48.1294,48.1611,48.0923,48.14,406500.0
2007-07-18 15:25:00,90.94,91.08,90.94,91.03,292200.0,48.14,48.2141,48.14,48.1876,292200.0
2007-07-18 15:30:00,91.03,91.1,90.9,91.1,304600.0,48.1876,48.2247,48.1188,48.2247,304600.0
2007-07-18 15:35:00,91.1,91.27,91.06,91.2,691000.0,48.2247,48.3146,48.2035,48.2776,691000.0
2007-07-18 15:40:00,91.2,91.2,90.95,91.05,685000.0,48.2776,48.2776,48.1452,48.1982,685000.0
2007-07-18 15:45:00,91.05,91.36,91.02,91.3,710200.0,48.1982,48.3623,48.1823,48.3305,710200.0
2007-07-18 15:50:00,91.31,91.4,91.21,91.25,687700.0,48.3358,48.3835,48.2829,48.3041,687700.0
2007-07-18 15:55:00,91.25,91.28,91.12,91.19,723700.0,48.3041,48.3199,48.2352,48.2723,723700.0
2007-07-19 09:30:00,91.54,91.6,91.2,91.38,554400.0,48.4576,48.4893,48.2776,48.3729,554400.0
2007-07-19 09:35:00,91.38,91.67,91.35,91.64,537200.0,48.3729,48.5264,48.357,48.5105,537200.0
2007-07-19 09:40:00,91.64,91.68,91.43,91.54,359100.0,48.5105,48.5317,48.3993,48.4576,359100.0
2007-07-19 09:45:00,91.54,91.77,91.49,91.77,368000.0,48.4576,48.5793,48.4311,48.5793,368000.0
2007-07-19 09:50:00,91.77,91.84,91.69,91.77,428100.0,48.5793,48.6164,48.537,48.5793,428100.0
2007-07-19 09:55:00,91.77,91.85,91.75,91.85,247000.0,48.5793,48.6217,48.5687,48.6217,247000.0
2007-07-19 10:00:00,91.84,91.88,91.72,91.83,435100.0,48.6164,48.6376,48.5529,48.6111,435100.0
2007-07-19 10:05:00,91.84,91.96,91.51,91.95,257400.0,48.6164,48.6799,48.4417,48.6746,257400.0
2007-07-19 10:10:00,91.95,91.95,91.82,91.83,268300.0,48.6746,48.6746,48.6058,48.6111,268300.0
2007-07-19 10:15:00,91.84,91.96,91.78,91.95,337500.0,48.6164,48.6799,48.5846,48.6746,337500.0
2007-07-19 10:20:00,91.94,91.96,91.8,91.86,302900.0,48.6693,48.6799,48.5952,48.627,302900.0
2007-07-19 10:25:00,91.87,91.96,91.79,91.91,331300.0,48.6323,48.6799,48.5899,48.6534,331300.0
2007-07-19 10:30:00,91.91,91.97,91.83,91.94,339400.0,48.6534,48.6852,48.6111,48.6693,339400.0
2007-07-19 10:35:00,91.93,92.08,91.9,92.0,552100.0,48.664,48.7434,48.6481,48.7011,552100.0
2007-07-19 10:40:00,91.99,92.1,91.98,92.01,204400.0,48.6958,48.754,48.6905,48.7064,204400.0
2007-07-19 10:45:00,92.0,92.04,91.85,92.0,295500.0,48.7011,48.7222,48.6217,48.7011,295500.0
2007-07-19 10:50:00,92.0,92.0,91.89,91.89,257100.0,48.7011,48.7011,48.6428,48.6428,257100.0
2007-07-19 10:55:00,91.88,91.89,91.68,91.81,730200.0,48.6376,48.6428,48.5317,48.6005,730200.0
2007-07-19 11:00:00,91.82,91.96,91.79,91.91,394100.0,48.6058,48.6799,48.5899,48.6534,394100.0
2007-07-19 11:05:00,91.91,91.92,91.8,91.84,374500.0,48.6534,48.6587,48.5952,48.6164,374500.0
2007-07-19 11:10:00,91.84,91.97,91.83,91.91,284300.0,48.6164,48.6852,48.6111,48.6534,284300.0
2007-07-19 11:15:00,91.91,91.99,91.86,91.93,426800.0,48.6534,48.6958,48.627,48.664,426800.0
2007-07-19 11:20:00,91.94,92.1,91.94,92.04,248500.0,48.6693,48.754,48.6693,48.7222,248500.0
2007-07-19 11:25:00,92.04,92.15,92.02,92.1,224500.0,48.7222,48.7805,48.7117,48.754,224500.0
2007-07-19 11:30:00,92.1,92.28,92.09,92.26,409800.0,48.754,48.8493,48.7487,48.8387,409800.0
2007-07-19 11:35:00,92.27,92.3,92.17,92.28,255200.0,48.844,48.8599,48.7911,48.8493,255200.0
2007-07-19 11:40:00,92.28,92.35,92.21,92.29,386700.0,48.8493,48.8863,48.8122,48.8546,386700.0
2007-07-19 11:45:00,92.28,92.42,92.27,92.33,318800.0,48.8493,48.9234,48.844,48.8758,318800.0
2007-07-19 11:50:00,92.34,92.35,92.25,92.3,302300.0,48.8811,48.8863,48.8334,48.8599,302300.0
2007-07-19 11:55:00,92.3,92.33,92.21,92.28,181600.0,48.8599,48.8758,48.8122,48.8493,181600.0
2007-07-19 12:00:00,92.28,92.35,92.15,92.34,271200.0,48.8493,48.8863,48.7805,48.8811,271200.0
2007-07-19 12:05:00,92.33,92.46,92.27,92.44,249500.0,48.8758,48.9446,48.844,48.934,249500.0
2007-07-19 12:10:00,92.44,92.58,92.38,92.52,371100.0,48.934,49.0081,48.9022,48.9763,371100.0
2007-07-19 12:15:00,92.53,92.57,92.46,92.55,239900.0,48.9816,49.0028,48.9446,48.9922,239900.0
2007-07-19 12:20:00,92.55,92.61,92.42,92.54,298200.0,48.9922,49.024,48.9234,48.9869,298200.0
2007-07-19 12:25:00,92.55,92.71,92.53,92.68,261500.0,48.9922,49.0769,48.9816,49.061,261500.0
2007-07-19 12:30:00,92.68,92.72,92.55,92.63,293200.0,49.061,49.0822,48.9922,49.0346,293200.0
2007-07-19 12:35:00,92.63,92.7,92.58,92.68,213300.0,49.0346,49.0716,49.0081,49.061,213300.0
2007-07-19 12:40:00,92.68,92.7,92.52,92.63,168700.0,49.061,49.0716,48.9763,49.0346,168700.0
2007-07-19 12:45:00,92.62,92.66,92.59,92.62,126000.0,49.0293,49.0505,49.0134,49.0293,126000.0
2007-07-19 12:50:00,92.63,92.7,92.59,92.62,267900.0,49.0346,49.0716,49.0134,49.0293,267900.0
2007-07-19 12:55:00,92.62,92.64,92.53,92.54,173300.0,49.0293,49.0399,48.9816,48.9869,173300.0
2007-07-19 13:00:00,92.53,92.66,92.5,92.61,212400.0,48.9816,49.0505,48.9658,49.024,212400.0
2007-07-19 13:05:00,92.61,92.62,92.46,92.52,194500.0,49.024,49.0293,48.9446,48.9763,194500.0
2007-07-19 13:10:00,92.53,92.64,92.48,92.51,201600.0,48.9816,49.0399,48.9552,48.971,201600.0
2007-07-19 13:15:00,92.51,92.56,92.48,92.55,141200.0,48.971,48.9975,48.9552,48.9922,141200.0
2007-07-19 13:20:00,92.55,92.63,92.54,92.6,140200.0,48.9922,49.0346,48.9869,49.0187,140200.0
2007-07-19 13:25:00,92.61,92.66,92.54,92.61,174900.0,49.024,49.0505,48.9869,49.024,174900.0
2007-07-19 13:30:00,92.6,92.61,92.49,92.49,189900.0,49.0187,49.024,48.9605,48.9605,189900.0
2007-07-19 13:35:00,92.49,92.51,92.37,92.44,234900.0,48.9605,48.971,48.8969,48.934,234900.0
2007-07-19 13:40:00,92.45,92.45,92.35,92.38,171500.0,48.9393,48.9393,48.8863,48.9022,171500.0
2007-07-19 13:45:00,92.38,92.4,92.31,92.39,242600.0,48.9022,48.9128,48.8652,48.9075,242600.0
2007-07-19 13:50:00,92.4,92.44,92.3,92.38,175900.0,48.9128,48.934,48.8599,48.9022,175900.0
2007-07-19 13:55:00,92.37,92.45,92.36,92.45,91200.0,48.8969,48.9393,48.8916,48.9393,91200.0
2007-07-19 14:00:00,92.45,92.45,92.17,92.32,237700.0,48.9393,48.9393,48.7911,48.8705,237700.0
2007-07-19 14:05:00,92.31,92.35,92.21,92.31,227400.0,48.8652,48.8863,48.8122,48.8652,227400.0
2007-07-19 14:10:00,92.31,92.38,92.08,92.21,295600.0,48.8652,48.9022,48.7434,48.8122,295600.0
2007-07-19 14:15:00,92.19,92.27,92.11,92.24,232100.0,48.8017,48.844,48.7593,48.8281,232100.0
2007-07-19 14:20:00,92.24,92.31,92.14,92.25,228000.0,48.8281,48.8652,48.7752,48.8334,228000.0
2007-07-19 14:25:00,92.25,92.43,92.25,92.36,277400.0,48.8334,48.9287,48.8334,48.8916,277400.0
2007-07-19 14:30:00,92.35,92.47,92.29,92.38,190700.0,48.8863,48.9499,48.8546,48.9022,190700.0
2007-07-19 14:35:00,92.36,92.41,92.27,92.33,129000.0,48.8916,48.9181,48.844,48.8758,129000.0
2007-07-19 14:40:00,92.33,92.34,92.26,92.29,112600.0,48.8758,48.8811,48.8387,48.8546,112600.0
2007-07-19 14:45:00,92.28,92.47,92.26,92.4,162500.0,48.8493,48.9499,48.8387,48.9128,162500.0
2007-07-19 14:50:00,92.4,92.41,92.29,92.35,97300.0,48.9128,48.9181,48.8546,48.8863,97300.0
2007-07-19 14:55:00,92.35,92.43,92.33,92.42,95400.0,48.8863,48.9287,48.8758,48.9234,95400.0
2007-07-19 15:00:00,92.42,92.54,92.38,92.54,285100.0,48.9234,48.9869,48.9022,48.9869,285100.0
2007-07-19 15:05:00,92.54,92.73,92.53,92.7,415000.0,48.9869,49.0875,48.9816,49.0716,415000.0
2007-07-19 15:10:00,92.69,92.74,92.4,92.68,293300.0,49.0663,49.0928,48.9128,49.061,293300.0
2007-07-19 15:15:00,92.68,92.69,92.56,92.59,348800.0,49.061,49.0663,48.9975,49.0134,348800.0
2007-07-19 15:20:00,92.6,92.61,92.54,92.58,289000.0,49.0187,49.024,48.9869,49.0081,289000.0
2007-07-19 15:25:00,92.58,92.58,92.51,92.55,262500.0,49.0081,49.0081,48.971,48.9922,262500.0
2007-07-19 15:30:00,92.55,92.57,92.5,92.51,324900.0,48.9922,49.0028,48.9658,48.971,324900.0
2007-07-19 15:35:00,92.51,92.51,92.41,92.42,273500.0,48.971,48.971,48.9181,48.9234,273500.0
2007-07-19 15:40:00,92.42,92.44,92.26,92.34,437000.0,48.9234,48.934,48.8387,48.8811,437000.0
2007-07-19 15:45:00,92.34,92.37,92.21,92.23,332300.0,48.8811,48.8969,48.8122,48.8228,332300.0
2007-07-19 15:50:00,92.23,92.34,92.22,92.28,318800.0,48.8228,48.8811,48.8175,48.8493,318800.0
2007-07-19 15:55:00,92.28,92.49,92.27,92.33,534300.0,48.8493,48.9605,48.844,48.8758,534300.0
2007-07-20 09:30:00,92.01,92.82,91.6,92.65,5878500.0,48.7064,49.1351,48.4893,49.0452,5878500.0
2007-07-20 09:35:00,92.66,92.76,92.41,92.52,455600.0,49.0505,49.1034,48.9181,48.9763,455600.0
2007-07-20 09:40:00,92.53,92.84,92.53,92.77,347100.0,48.9816,49.1457,48.9816,49.1087,347100.0
2007-07-20 09:45:00,92.77,93.09,92.75,93.05,627600.0,49.1087,49.2781,49.0981,49.2569,627600.0
2007-07-20 09:50:00,93.04,93.07,92.66,92.66,547300.0,49.2516,49.2675,49.0505,49.0505,547300.0
2007-07-20 09:55:00,92.66,92.76,92.49,92.64,531700.0,49.0505,49.1034,48.9605,49.0399,531700.0
2007-07-20 10:00:00,92.65,92.7,92.36,92.41,435000.0,49.0452,49.0716,48.8916,48.9181,435000.0
2007-07-20 10:05:00,92.43,92.82,92.37,92.78,409800.0,48.9287,49.1351,48.8969,49.114,409800.0
2007-07-20 10:10:00,92.78,92.87,92.7,92.83,312600.0,49.114,49.1616,49.0716,49.1404,312600.0
2007-07-20 10:15:00,92.83,92.85,92.72,92.81,310900.0,49.1404,49.151,49.0822,49.1299,310900.0
2007-07-20 10:20:00,92.81,92.95,92.79,92.81,272800.0,49.1299,49.204,49.1193,49.1299,272800.0
2007-07-20 10:25:00,92.82,92.87,92.8,92.84,160800.0,49.1351,49.1616,49.1246,49.1457,160800.0
2007-07-20 10:30:00,92.83,92.85,92.58,92.58,279000.0,49.1404,49.151,49.0081,49.0081,279000.0
2007-07-20 10:35:00,92.59,92.62,92.31,92.44,348500.0,49.0134,49.0293,48.8652,48.934,348500.0
2007-07-20 10:40:00,92.44,92.64,92.37,92.52,362500.0,48.934,49.0399,48.8969,48.9763,362500.0
2007-07-20 10:45:00,92.52,92.52,92.38,92.42,393700.0,48.9763,48.9763,48.9022,48.9234,393700.0
2007-07-20 10:50:00,92.43,92.51,92.35,92.42,294200.0,48.9287,48.971,48.8863,48.9234,294200.0
2007-07-20 10:55:00,92.41,92.65,92.41,92.53,247100.0,48.9181,49.0452,48.9181,48.9816,247100.0
2007-07-20 11:00:00,92.53,92.58,92.45,92.51,269000.0,48.9816,49.0081,48.9393,48.971,269000.0
2007-07-20 11:05:00,92.51,92.56,92.42,92.54,295900.0,48.971,48.9975,48.9234,48.9869,295900.0
2007-07-20 11:10:00,92.56,92.66,92.5,92.53,315400.0,48.9975,49.0505,48.9658,48.9816,315400.0
2007-07-20 11:15:00,92.53,92.57,92.44,92.44,140000.0,48.9816,49.0028,48.934,48.934,140000.0
2007-07-20 11:20:00,92.44,92.45,92.25,92.34,358200.0,48.934,48.9393,48.8334,48.8811,358200.0
2007-07-20 11:25:00,92.35,92.37,92.15,92.31,287000.0,48.8863,48.8969,48.7805,48.8652,287000.0
2007-07-20 11:30:00,92.31,92.51,92.3,92.49,197700.0,48.8652,48.971,48.8599,48.9605,197700.0
2007-07-20 11:35:00,92.48,92.51,91.27,92.09,339200.0,48.9552,48.971,48.3146,48.7487,339200.0
2007-07-20 11:40:00,92.09,92.2,92.03,92.03,294400.0,48.7487,48.8069,48.717,48.717,294400.0
2007-07-20 11:45:00,92.03,92.25,92.01,92.18,286000.0,48.717,48.8334,48.7064,48.7964,286000.0
2007-07-20 11:50:00,92.18,92.22,91.91,92.22,371800.0,48.7964,48.8175,48.6534,48.8175,371800.0
2007-07-20 11:55:00,92.21,92.3,92.04,92.07,291200.0,48.8122,48.8599,48.7222,48.7381,291200.0
2007-07-20 12:00:00,92.06,92.07,91.89,91.98,479200.0,48.7328,48.7381,48.6428,48.6905,479200.0
2007-07-20 12:05:00,91.97,92.07,91.82,91.95,406300.0,48.6852,48.7381,48.6058,48.6746,406300.0
2007-07-20 12:10:00,91.95,92.12,91.82,92.1,351000.0,48.6746,48.7646,48.6058,48.754,351000.0
2007-07-20 12:15:00,92.1,92.11,91.74,91.81,325000.0,48.754,48.7593,48.5634,48.6005,325000.0
2007-07-20 12:20:00,91.81,92.02,91.81,91.99,191400.0,48.6005,48.7117,48.6005,48.6958,191400.0
2007-07-20 12:25:00,91.99,92.25,91.95,92.18,272900.0,48.6958,48.8334,48.6746,48.7964,272900.0
2007-07-20 12:30:00,92.18,92.25,92.12,92.23,166200.0,48.7964,48.8334,48.7646,48.8228,166200.0
2007-07-20 12:35:00,92.24,92.24,91.95,92.0,238300.0,48.8281,48.8281,48.6746,48.7011,238300.0
2007-07-20 12:40:00,92.0,92.15,91.96,91.96,165500.0,48.7011,48.7805,48.6799,48.6799,165500.0
2007-07-20 12:45:00,91.97,92.0,91.86,91.88,202200.0,48.6852,48.7011,48.627,48.6376,202200.0
2007-07-20 12:50:00,91.88,92.05,91.82,91.82,161700.0,48.6376,48.7275,48.6058,48.6058,161700.0
2007-07-20 12:55:00,91.82,91.88,91.53,91.63,320100.0,48.6058,48.6376,48.4523,48.5052,320100.0
2007-07-20 13:00:00,91.64,91.89,91.62,91.89,295100.0,48.5105,48.6428,48.4999,48.6428,295100.0
2007-07-20 13:05:00,91.88,91.89,91.75,91.82,139000.0,48.6376,48.6428,48.5687,48.6058,139000.0
2007-07-20 13:10:00,91.82,91.96,91.81,91.85,177700.0,48.6058,48.6799,48.6005,48.6217,177700.0
2007-07-20 13:15:00,91.85,92.17,91.85,92.12,156800.0,48.6217,48.7911,48.6217,48.7646,156800.0
2007-07-20 13:20:00,92.12,92.24,92.03,92.24,173100.0,48.7646,48.8281,48.717,48.8281,173100.0
2007-07-20 13:25:00,92.24,92.25,92.01,92.04,212400.0,48.8281,48.8334,48.7064,48.7222,212400.0
2007-07-20 13:30:00,92.04,92.07,91.86,91.97,143700.0,48.7222,48.7381,48.627,48.6852,143700.0
2007-07-20 13:35:00,91.98,92.11,91.91,92.03,141400.0,48.6905,48.7593,48.6534,48.717,141400.0
2007-07-20 13:40:00,92.02,92.17,91.88,91.93,166900.0,48.7117,48.7911,48.6376,48.664,166900.0
2007-07-20 13:45:00,91.93,91.94,91.8,91.89,166300.0,48.664,48.6693,48.5952,48.6428,166300.0
2007-07-20 13:50:00,91.9,92.12,91.87,92.05,247400.0,48.6481,48.7646,48.6323,48.7275,247400.0
2007-07-20 13:55:00,92.06,92.16,91.98,92.12,199900.0,48.7328,48.7858,48.6905,48.7646,199900.0
2007-07-20 14:00:00,92.13,92.19,91.91,91.98,172400.0,48.7699,48.8017,48.6534,48.6905,172400.0
2007-07-20 14:05:00,91.98,92.2,91.91,92.15,223600.0,48.6905,48.8069,48.6534,48.7805,223600.0
2007-07-20 14:10:00,92.12,92.16,92.05,92.13,116800.0,48.7646,48.7858,48.7275,48.7699,116800.0
2007-07-20 14:15:00,92.13,92.25,92.01,92.16,230100.0,48.7699,48.8334,48.7064,48.7858,230100.0
2007-07-20 14:20:00,92.16,92.42,92.16,92.33,218900.0,48.7858,48.9234,48.7858,48.8758,218900.0
2007-07-20 14:25:00,92.34,92.36,92.1,92.11,176300.0,48.8811,48.8916,48.754,48.7593,176300.0
2007-07-20 14:30:00,92.11,92.22,92.04,92.17,191100.0,48.7593,48.8175,48.7222,48.7911,191100.0
2007-07-20 14:35:00,92.18,92.19,92.01,92.04,172700.0,48.7964,48.8017,48.7064,48.7222,172700.0
2007-07-20 14:40:00,92.05,92.1,92.0,92.04,167700.0,48.7275,48.754,48.7011,48.7222,167700.0
2007-07-20 14:45:00,92.03,92.16,92.0,92.15,137000.0,48.717,48.7858,48.7011,48.7805,137000.0
2007-07-20 14:50:00,92.15,92.23,92.08,92.17,248000.0,48.7805,48.8228,48.7434,48.7911,248000.0
2007-07-20 14:55:00,92.17,92.22,92.09,92.16,198500.0,48.7911,48.8175,48.7487,48.7858,198500.0
2007-07-20 15:00:00,92.16,92.31,92.13,92.28,197500.0,48.7858,48.8652,48.7699,48.8493,197500.0
2007-07-20 15:05:00,92.29,92.3,92.04,92.11,211600.0,48.8546,48.8599,48.7222,48.7593,211600.0
2007-07-20 15:10:00,92.12,92.13,91.92,92.01,255600.0,48.7646,48.7699,48.6587,48.7064,255600.0
2007-07-20 15:15:00,92.01,92.09,92.01,92.07,132500.0,48.7064,48.7487,48.7064,48.7381,132500.0
2007-07-20 15:20:00,92.07,92.2,92.02,92.02,253000.0,48.7381,48.8069,48.7117,48.7117,253000.0
2007-07-20 15:25:00,92.02,92.03,91.94,92.0,257000.0,48.7117,48.717,48.6693,48.7011,257000.0
2007-07-20 15:30:00,92.0,92.03,91.59,91.59,411600.0,48.7011,48.717,48.484,48.484,411600.0
2007-07-20 15:35:00,91.59,91.76,91.58,91.65,462900.0,48.484,48.574,48.4787,48.5158,462900.0
2007-07-20 15:40:00,91.65,91.78,91.62,91.78,326600.0,48.5158,48.5846,48.4999,48.5846,326600.0
2007-07-20 15:45:00,91.78,91.8,91.71,91.73,261500.0,48.5846,48.5952,48.5476,48.5581,261500.0
2007-07-20 15:50:00,91.73,91.89,91.6,91.66,505900.0,48.5581,48.6428,48.4893,48.5211,505900.0
2007-07-20 15:55:00,91.67,92.08,91.67,91.95,833600.0,48.5264,48.7434,48.5264,48.6746,833600.0
2007-07-23 09:30:00,91.93,92.4,91.8,92.09,563900.0,48.664,48.9128,48.5952,48.7487,563900.0
2007-07-23 09:35:00,92.09,92.18,91.38,91.43,577400.0,48.7487,48.7964,48.3729,48.3993,577400.0
2007-07-23 09:40:00,91.45,91.66,91.31,91.41,574000.0,48.4099,48.5211,48.3358,48.3888,574000.0
2007-07-23 09:45:00,91.41,91.63,91.3,91.55,473000.0,48.3888,48.5052,48.3305,48.4629,473000.0
2007-07-23 09:50:00,91.54,91.78,91.48,91.77,340500.0,48.4576,48.5846,48.4258,48.5793,340500.0
2007-07-23 09:55:00,91.78,91.94,91.73,91.93,462600.0,48.5846,48.6693,48.5581,48.664,462600.0
2007-07-23 10:00:00,91.93,92.28,91.85,92.09,780900.0,48.664,48.8493,48.6217,48.7487,780900.0
2007-07-23 10:05:00,92.1,92.11,91.85,91.93,483600.0,48.754,48.7593,48.6217,48.664,483600.0
2007-07-23 10:10:00,91.94,92.01,91.79,91.86,319100.0,48.6693,48.7064,48.5899,48.627,319100.0
2007-07-23 10:15:00,91.88,92.18,91.82,92.06,437600.0,48.6376,48.7964,48.6058,48.7328,437600.0
2007-07-23 10:20:00,92.06,92.2,92.02,92.16,241100.0,48.7328,48.8069,48.7117,48.7858,241100.0
2007-07-23 10:25:00,92.15,92.18,91.94,92.09,294300.0,48.7805,48.7964,48.6693,48.7487,294300.0
2007-07-23 10:30:00,92.09,92.1,91.94,92.02,303300.0,48.7487,48.754,48.6693,48.7117,303300.0
2007-07-23 10:35:00,92.0,92.17,91.99,92.16,312100.0,48.7011,48.7911,48.6958,48.7858,312100.0
2007-07-23 10:40:00,92.16,92.25,92.05,92.1,302700.0,48.7858,48.8334,48.7275,48.754,302700.0
2007-07-23 10:45:00,92.1,92.1,92.02,92.07,191500.0,48.754,48.754,48.7117,48.7381,191500.0
2007-07-23 10:50:00,92.06,92.21,92.05,92.17,201000.0,48.7328,48.8122,48.7275,48.7911,201000.0
2007-07-23 10:55:00,92.16,92.39,92.16,92.37,261000.0,48.7858,48.9075,48.7858,48.8969,261000.0
2007-07-23 11:00:00,92.39,92.44,92.29,92.3,222900.0,48.9075,48.934,48.8546,48.8599,222900.0
2007-07-23 11:05:00,92.3,92.37,92.28,92.33,234900.0,48.8599,48.8969,48.8493,48.8758,234900.0
2007-07-23 11:10:00,92.33,92.36,92.26,92.28,217500.0,48.8758,48.8916,48.8387,48.8493,217500.0
2007-07-23 11:15:00,92.29,92.43,92.29,92.38,175000.0,48.8546,48.9287,48.8546,48.9022,175000.0
2007-07-23 11:20:00,92.39,92.6,92.38,92.46,275100.0,48.9075,49.0187,48.9022,48.9446,275100.0
2007-07-23 11:25:00,92.46,92.67,92.45,92.63,230800.0,48.9446,49.0557,48.9393,49.0346,230800.0
2007-07-23 11:30:00,92.63,92.81,92.61,92.73,262700.0,49.0346,49.1299,49.024,49.0875,262700.0
2007-07-23 11:35:00,92.73,92.75,92.63,92.65,185200.0,49.0875,49.0981,49.0346,49.0452,185200.0
2007-07-23 11:40:00,92.65,92.68,92.55,92.59,159700.0,49.0452,49.061,48.9922,49.0134,159700.0
2007-07-23 11:45:00,92.59,92.61,92.46,92.55,133800.0,49.0134,49.024,48.9446,48.9922,133800.0
2007-07-23 11:50:00,92.57,92.68,92.53,92.62,140400.0,49.0028,49.061,48.9816,49.0293,140400.0
2007-07-23 11:55:00,92.63,92.7,92.63,92.66,156200.0,49.0346,49.0716,49.0346,49.0505,156200.0
2007-07-23 12:00:00,92.67,92.74,92.63,92.73,165800.0,49.0557,49.0928,49.0346,49.0875,165800.0
2007-07-23 12:05:00,92.72,92.84,92.63,92.8,191900.0,49.0822,49.1457,49.0346,49.1246,191900.0
2007-07-23 12:10:00,92.8,93.0,92.75,92.96,259500.0,49.1246,49.2304,49.0981,49.2093,259500.0
2007-07-23 12:15:00,92.96,92.99,92.87,92.87,173400.0,49.2093,49.2251,49.1616,49.1616,173400.0
2007-07-23 12:20:00,92.88,92.88,92.67,92.72,204300.0,49.1669,49.1669,49.0557,49.0822,204300.0
2007-07-23 12:25:00,92.7,92.76,92.65,92.74,122300.0,49.0716,49.1034,49.0452,49.0928,122300.0
2007-07-23 12:30:00,92.75,92.8,92.69,92.8,148900.0,49.0981,49.1246,49.0663,49.1246,148900.0
2007-07-23 12:35:00,92.8,92.82,92.68,92.79,132700.0,49.1246,49.1351,49.061,49.1193,132700.0
2007-07-23 12:40:00,92.78,92.9,92.78,92.89,124200.0,49.114,49.1775,49.114,49.1722,124200.0
2007-07-23 12:45:00,92.89,92.95,92.82,92.95,171100.0,49.1722,49.204,49.1351,49.204,171100.0
2007-07-23 12:50:00,92.95,92.97,92.89,92.94,198800.0,49.204,49.2146,49.1722,49.1987,198800.0
2007-07-23 12:55:00,92.94,92.95,92.77,92.84,152600.0,49.1987,49.204,49.1087,49.1457,152600.0
2007-07-23 13:00:00,92.85,92.9,92.78,92.78,128300.0,49.151,49.1775,49.114,49.114,128300.0
2007-07-23 13:05:00,92.78,92.91,92.78,92.84,185800.0,49.114,49.1828,49.114,49.1457,185800.0
2007-07-23 13:10:00,92.83,92.92,92.76,92.85,183000.0,49.1404,49.1881,49.1034,49.151,183000.0
2007-07-23 13:15:00,92.86,92.9,92.83,92.83,75800.0,49.1563,49.1775,49.1404,49.1404,75800.0
2007-07-23 13:20:00,92.82,92.9,92.8,92.83,160600.0,49.1351,49.1775,49.1246,49.1404,160600.0
2007-07-23 13:25:00,92.83,92.86,92.77,92.83,194200.0,49.1404,49.1563,49.1087,49.1404,194200.0
2007-07-23 13:30:00,92.83,92.96,92.83,92.91,150700.0,49.1404,49.2093,49.1404,49.1828,150700.0
2007-07-23 13:35:00,92.9,92.98,92.9,92.93,145400.0,49.1775,49.2198,49.1775,49.1934,145400.0
2007-07-23 13:40:00,92.93,92.97,92.9,92.93,155100.0,49.1934,49.2146,49.1775,49.1934,155100.0
2007-07-23 13:45:00,92.93,93.1,92.92,93.0,333500.0,49.1934,49.2834,49.1881,49.2304,333500.0
2007-07-23 13:50:00,93.0,93.01,92.88,92.9,191600.0,49.2304,49.2357,49.1669,49.1775,191600.0
2007-07-23 13:55:00,92.89,92.9,92.81,92.87,314200.0,49.1722,49.1775,49.1299,49.1616,314200.0
2007-07-23 14:00:00,92.87,92.9,92.73,92.82,194700.0,49.1616,49.1775,49.0875,49.1351,194700.0
2007-07-23 14:05:00,92.82,92.83,92.62,92.74,236100.0,49.1351,49.1404,49.0293,49.0928,236100.0
2007-07-23 14:10:00,92.74,92.77,92.61,92.67,203200.0,49.0928,49.1087,49.024,49.0557,203200.0
2007-07-23 14:15:00,92.68,92.89,92.55,92.86,272000.0,49.061,49.1722,48.9922,49.1563,272000.0
2007-07-23 14:20:00,92.87,92.89,92.76,92.82,194600.0,49.1616,49.1722,49.1034,49.1351,194600.0
2007-07-23 14:25:00,92.83,93.11,92.78,92.94,402200.0,49.1404,49.2887,49.114,49.1987,402200.0
2007-07-23 14:30:00,92.95,93.03,92.91,93.02,193900.0,49.204,49.2463,49.1828,49.241,193900.0
2007-07-23 14:35:00,93.03,93.15,93.0,93.07,196000.0,49.2463,49.3098,49.2304,49.2675,196000.0
2007-07-23 14:40:00,93.07,93.28,93.06,93.26,254800.0,49.2675,49.3787,49.2622,49.3681,254800.0
2007-07-23 14:45:00,93.25,93.44,93.25,93.44,335400.0,49.3628,49.4634,49.3628,49.4634,335400.0
2007-07-23 14:50:00,93.42,93.45,93.31,93.32,178500.0,49.4528,49.4686,49.3945,49.3998,178500.0
2007-07-23 14:55:00,93.33,93.42,93.31,93.34,148600.0,49.4051,49.4528,49.3945,49.4104,148600.0
2007-07-23 15:00:00,93.35,93.44,93.26,93.26,265400.0,49.4157,49.4634,49.3681,49.3681,265400.0
2007-07-23 15:05:00,93.26,93.32,93.21,93.25,337400.0,49.3681,49.3998,49.3416,49.3628,337400.0
2007-07-23 15:10:00,93.25,93.35,93.22,93.34,189500.0,49.3628,49.4157,49.3469,49.4104,189500.0
2007-07-23 15:15:00,93.34,93.5,93.27,93.42,279300.0,49.4104,49.4951,49.3734,49.4528,279300.0
2007-07-23 15:20:00,93.44,93.49,93.37,93.46,240400.0,49.4634,49.4898,49.4263,49.4739,240400.0
2007-07-23 15:25:00,93.46,93.61,93.44,93.56,367400.0,49.4739,49.5533,49.4634,49.5269,367400.0
2007-07-23 15:30:00,93.56,93.62,93.48,93.6,338300.0,49.5269,49.5586,49.4845,49.548,338300.0
2007-07-23 15:35:00,93.6,93.61,93.29,93.36,414000.0,49.548,49.5533,49.3839,49.421,414000.0
2007-07-23 15:40:00,93.36,93.5,93.3,93.35,627900.0,49.421,49.4951,49.3892,49.4157,627900.0
2007-07-23 15:45:00,93.34,93.35,93.17,93.19,516800.0,49.4104,49.4157,49.3204,49.331,516800.0
2007-07-23 15:50:00,93.18,93.44,93.18,93.39,572600.0,49.3257,49.4634,49.3257,49.4369,572600.0
2007-07-23 15:55:00,93.39,93.6,93.35,93.44,1122300.0,49.4369,49.548,49.4157,49.4634,1122300.0
2007-07-24 09:30:00,92.68,92.68,92.45,92.58,526100.0,49.061,49.061,48.9393,49.0081,526100.0
2007-07-24 09:35:00,92.59,92.66,92.44,92.45,584100.0,49.0134,49.0505,48.934,48.9393,584100.0
2007-07-24 09:40:00,92.44,92.45,92.19,92.39,622500.0,48.934,48.9393,48.8017,48.9075,622500.0
2007-07-24 09:45:00,92.38,92.56,92.33,92.49,470400.0,48.9022,48.9975,48.8758,48.9605,470400.0
2007-07-24 09:50:00,92.49,92.59,92.46,92.5,482500.0,48.9605,49.0134,48.9446,48.9658,482500.0
2007-07-24 09:55:00,92.51,92.77,92.45,92.5,554000.0,48.971,49.1087,48.9393,48.9658,554000.0
2007-07-24 10:00:00,92.5,92.6,92.46,92.58,246000.0,48.9658,49.0187,48.9446,49.0081,246000.0
2007-07-24 10:05:00,92.59,92.59,92.26,92.38,466500.0,49.0134,49.0134,48.8387,48.9022,466500.0
2007-07-24 10:10:00,92.38,92.72,92.37,92.67,407700.0,48.9022,49.0822,48.8969,49.0557,407700.0
2007-07-24 10:15:00,92.67,92.89,92.64,92.8,413600.0,49.0557,49.1722,49.0399,49.1246,413600.0
2007-07-24 10:20:00,92.8,92.86,92.64,92.64,666400.0,49.1246,49.1563,49.0399,49.0399,666400.0
2007-07-24 10:25:00,92.65,92.65,92.53,92.64,420400.0,49.0452,49.0452,48.9816,49.0399,420400.0
2007-07-24 10:30:00,92.64,92.66,90.0,92.28,288800.0,49.0399,49.0505,47.6424,48.8493,288800.0
2007-07-24 10:35:00,92.28,92.53,92.28,92.53,292300.0,48.8493,48.9816,48.8493,48.9816,292300.0
2007-07-24 10:40:00,92.55,92.75,92.51,92.59,350600.0,48.9922,49.0981,48.971,49.0134,350600.0
2007-07-24 10:45:00,92.6,92.6,92.49,92.54,184500.0,49.0187,49.0187,48.9605,48.9869,184500.0
2007-07-24 10:50:00,92.52,92.6,92.42,92.43,208400.0,48.9763,49.0187,48.9234,48.9287,208400.0
2007-07-24 10:55:00,92.44,92.53,92.38,92.45,274400.0,48.934,48.9816,48.9022,48.9393,274400.0
2007-07-24 11:00:00,92.45,92.46,92.32,92.4,186800.0,48.9393,48.9446,48.8705,48.9128,186800.0
2007-07-24 11:05:00,92.4,92.43,92.34,92.36,175600.0,48.9128,48.9287,48.8811,48.8916,175600.0
2007-07-24 11:10:00,92.35,92.41,92.25,92.28,336300.0,48.8863,48.9181,48.8334,48.8493,336300.0
2007-07-24 11:15:00,92.29,92.37,92.22,92.24,192400.0,48.8546,48.8969,48.8175,48.8281,192400.0
2007-07-24 11:20:00,92.23,92.24,92.07,92.14,316600.0,48.8228,48.8281,48.7381,48.7752,316600.0
2007-07-24 11:25:00,92.13,92.25,92.1,92.15,196000.0,48.7699,48.8334,48.754,48.7805,196000.0
2007-07-24 11:30:00,92.15,92.17,91.96,92.02,328500.0,48.7805,48.7911,48.6799,48.7117,328500.0
2007-07-24 11:35:00,92.01,92.09,91.92,92.04,375800.0,48.7064,48.7487,48.6587,48.7222,375800.0
2007-07-24 11:40:00,92.05,92.05,91.84,91.95,254400.0,48.7275,48.7275,48.6164,48.6746,254400.0
2007-07-24 11:45:00,91.95,91.97,91.76,91.86,261100.0,48.6746,48.6852,48.574,48.627,261100.0
2007-07-24 11:50:00,91.85,92.14,91.85,92.02,189200.0,48.6217,48.7752,48.6217,48.7117,189200.0
2007-07-24 11:55:00,92.02,92.2,91.98,92.2,206500.0,48.7117,48.8069,48.6905,48.8069,206500.0
2007-07-24 12:00:00,92.19,92.26,92.1,92.11,140300.0,48.8017,48.8387,48.754,48.7593,140300.0
2007-07-24 12:05:00,92.1,92.12,91.94,92.07,127800.0,48.754,48.7646,48.6693,48.7381,127800.0
2007-07-24 12:10:00,92.07,92.21,91.86,92.11,197500.0,48.7381,48.8122,48.627,48.7593,197500.0
2007-07-24 12:15:00,92.1,92.21,92.06,92.15,107700.0,48.754,48.8122,48.7328,48.7805,107700.0
2007-07-24 12:20:00,92.16,92.34,92.15,92.26,195900.0,48.7858,48.8811,48.7805,48.8387,195900.0
2007-07-24 12:25:00,92.28,92.43,92.28,92.39,177200.0,48.8493,48.9287,48.8493,48.9075,177200.0
2007-07-24 12:30:00,92.4,92.59,92.33,92.52,342500.0,48.9128,49.0134,48.8758,48.9763,342500.0
2007-07-24 12:35:00,92.51,92.56,92.36,92.41,191300.0,48.971,48.9975,48.8916,48.9181,191300.0
2007-07-24 12:40:00,92.41,92.48,92.36,92.45,118500.0,48.9181,48.9552,48.8916,48.9393,118500.0
2007-07-24 12:45:00,92.45,92.46,92.27,92.31,172100.0,48.9393,48.9446,48.844,48.8652,172100.0
2007-07-24 12:50:00,92.3,92.47,92.28,92.47,138300.0,48.8599,48.9499,48.8493,48.9499,138300.0
2007-07-24 12:55:00,92.47,92.5,92.39,92.42,150800.0,48.9499,48.9658,48.9075,48.9234,150800.0
2007-07-24 13:00:00,92.42,92.72,92.42,92.6,214000.0,48.9234,49.0822,48.9234,49.0187,214000.0
2007-07-24 13:05:00,92.6,92.62,92.38,92.5,177100.0,49.0187,49.0293,48.9022,48.9658,177100.0
2007-07-24 13:10:00,92.51,92.58,92.33,92.36,142800.0,48.971,49.0081,48.8758,48.8916,142800.0
2007-07-24 13:15:00,92.34,92.41,92.16,92.34,309300.0,48.8811,48.9181,48.7858,48.8811,309300.0
2007-07-24 13:20:00,92.34,92.54,92.17,92.47,287800.0,48.8811,48.9869,48.7911,48.9499,287800.0
2007-07-24 13:25:00,92.46,92.57,92.34,92.37,163400.0,48.9446,49.0028,48.8811,48.8969,163400.0
2007-07-24 13:30:00,92.37,92.6,92.31,92.57,180200.0,48.8969,49.0187,48.8652,49.0028,180200.0
2007-07-24 13:35:00,92.58,92.64,92.53,92.58,194900.0,49.0081,49.0399,48.9816,49.0081,194900.0
2007-07-24 13:40:00,92.57,92.61,92.46,92.51,151400.0,49.0028,49.024,48.9446,48.971,151400.0
2007-07-24 13:45:00,92.51,92.51,92.0,92.33,186400.0,48.971,48.971,48.7011,48.8758,186400.0
2007-07-24 13:50:00,92.33,92.33,91.91,92.2,423900.0,48.8758,48.8758,48.6534,48.8069,423900.0
2007-07-24 13:55:00,92.21,92.28,92.12,92.21,159200.0,48.8122,48.8493,48.7646,48.8122,159200.0
2007-07-24 14:00:00,92.2,92.21,91.96,92.05,230900.0,48.8069,48.8122,48.6799,48.7275,230900.0
2007-07-24 14:05:00,92.05,92.13,91.9,92.0,239500.0,48.7275,48.7699,48.6481,48.7011,239500.0
2007-07-24 14:10:00,92.0,92.18,91.97,92.06,208600.0,48.7011,48.7964,48.6852,48.7328,208600.0
2007-07-24 14:15:00,92.05,92.13,91.86,91.97,325000.0,48.7275,48.7699,48.627,48.6852,325000.0
2007-07-24 14:20:00,91.97,92.04,91.92,91.96,245000.0,48.6852,48.7222,48.6587,48.6799,245000.0
2007-07-24 14:25:00,91.96,92.02,91.88,91.98,361700.0,48.6799,48.7117,48.6376,48.6905,361700.0
2007-07-24 14:30:00,91.98,92.0,91.82,91.87,207700.0,48.6905,48.7011,48.6058,48.6323,207700.0
2007-07-24 14:35:00,91.88,92.04,91.81,91.81,198500.0,48.6376,48.7222,48.6005,48.6005,198500.0
2007-07-24 14:40:00,91.81,91.93,91.72,91.85,359600.0,48.6005,48.664,48.5529,48.6217,359600.0
2007-07-24 14:45:00,91.84,91.88,91.72,91.84,271600.0,48.6164,48.6376,48.5529,48.6164,271600.0
2007-07-24 14:50:00,91.86,91.93,91.8,91.86,169700.0,48.627,48.664,48.5952,48.627,169700.0
2007-07-24 14:55:00,91.86,91.87,91.68,91.73,269500.0,48.627,48.6323,48.5317,48.5581,269500.0
2007-07-24 15:00:00,91.74,91.75,91.54,91.64,528200.0,48.5634,48.5687,48.4576,48.5105,528200.0
2007-07-24 15:05:00,91.63,91.74,91.44,91.52,460100.0,48.5052,48.5634,48.4046,48.447,460100.0
2007-07-24 15:10:00,91.51,91.56,91.41,91.55,378500.0,48.4417,48.4682,48.3888,48.4629,378500.0
2007-07-24 15:15:00,91.55,91.62,91.44,91.55,439500.0,48.4629,48.4999,48.4046,48.4629,439500.0
2007-07-24 15:20:00,91.53,91.57,91.36,91.43,396300.0,48.4523,48.4734,48.3623,48.3993,396300.0
2007-07-24 15:25:00,91.42,91.47,91.28,91.28,481300.0,48.394,48.4205,48.3199,48.3199,481300.0
2007-07-24 15:30:00,91.28,91.35,91.18,91.18,519100.0,48.3199,48.357,48.267,48.267,519100.0
2007-07-24 15:35:00,91.18,91.23,91.1,91.12,743300.0,48.267,48.2935,48.2247,48.2352,743300.0
2007-07-24 15:40:00,91.12,91.18,90.88,90.93,860000.0,48.2352,48.267,48.1082,48.1347,860000.0
2007-07-24 15:45:00,90.93,91.05,90.91,91.0,595500.0,48.1347,48.1982,48.1241,48.1717,595500.0
2007-07-24 15:50:00,91.01,91.01,90.85,90.89,979900.0,48.177,48.177,48.0923,48.1135,979900.0
2007-07-24 15:55:00,90.89,91.1,90.86,90.92,1160700.0,48.1135,48.2247,48.0976,48.1294,1160700.0
2007-07-25 09:30:00,91.24,91.8,91.1,91.39,665500.0,48.2988,48.5952,48.2247,48.3782,665500.0
2007-07-25 09:35:00,91.39,91.65,90.58,91.39,570700.0,48.3782,48.5158,47.9494,48.3782,570700.0
2007-07-25 09:40:00,91.39,91.6,91.31,91.58,476100.0,48.3782,48.4893,48.3358,48.4787,476100.0
2007-07-25 09:45:00,91.54,91.67,91.43,91.43,359600.0,48.4576,48.5264,48.3993,48.3993,359600.0
2007-07-25 09:50:00,91.44,91.81,91.42,91.73,378000.0,48.4046,48.6005,48.394,48.5581,378000.0
2007-07-25 09:55:00,91.72,91.75,91.51,91.67,286900.0,48.5529,48.5687,48.4417,48.5264,286900.0
2007-07-25 10:00:00,91.66,91.67,91.22,91.22,467000.0,48.5211,48.5264,48.2882,48.2882,467000.0
2007-07-25 10:05:00,91.22,91.61,91.2,91.47,392000.0,48.2882,48.4946,48.2776,48.4205,392000.0
2007-07-25 10:10:00,91.47,91.59,91.29,91.38,317900.0,48.4205,48.484,48.3252,48.3729,317900.0
2007-07-25 10:15:00,91.4,91.46,91.3,91.44,260600.0,48.3835,48.4152,48.3305,48.4046,260600.0
2007-07-25 10:20:00,91.45,91.81,91.28,91.42,419500.0,48.4099,48.6005,48.3199,48.394,419500.0
2007-07-25 10:25:00,91.42,91.56,91.27,91.39,400700.0,48.394,48.4682,48.3146,48.3782,400700.0
2007-07-25 10:30:00,91.39,91.42,90.71,90.74,872500.0,48.3782,48.394,48.0182,48.0341,872500.0
2007-07-25 10:35:00,90.74,91.01,90.69,90.99,484400.0,48.0341,48.177,48.0076,48.1664,484400.0
2007-07-25 10:40:00,90.98,91.17,90.5,90.5,444800.0,48.1611,48.2617,47.907,47.907,444800.0
2007-07-25 10:45:00,90.52,90.56,89.35,90.52,855900.0,47.9176,47.9388,47.2983,47.9176,855900.0
2007-07-25 10:50:00,90.45,91.0,90.43,90.88,543800.0,47.8806,48.1717,47.87,48.1082,543800.0
2007-07-25 10:55:00,90.89,91.39,90.76,91.36,579100.0,48.1135,48.3782,48.0447,48.3623,579100.0
2007-07-25 11:00:00,91.36,91.41,91.0,91.29,475300.0,48.3623,48.3888,48.1717,48.3252,475300.0
2007-07-25 11:05:00,91.3,91.6,91.28,91.47,420300.0,48.3305,48.4893,48.3199,48.4205,420300.0
2007-07-25 11:10:00,91.47,91.57,91.34,91.34,379200.0,48.4205,48.4734,48.3517,48.3517,379200.0
2007-07-25 11:15:00,91.33,91.36,90.87,91.15,485200.0,48.3464,48.3623,48.1029,48.2511,485200.0
2007-07-25 11:20:00,91.14,91.38,90.91,91.38,389200.0,48.2458,48.3729,48.1241,48.3729,389200.0
2007-07-25 11:25:00,91.38,91.75,91.34,91.7,496300.0,48.3729,48.5687,48.3517,48.5423,496300.0
2007-07-25 11:30:00,91.69,91.88,91.62,91.62,386300.0,48.537,48.6376,48.4999,48.4999,386300.0
2007-07-25 11:35:00,91.62,91.9,91.47,91.88,393600.0,48.4999,48.6481,48.4205,48.6376,393600.0
2007-07-25 11:40:00,91.87,92.07,91.83,92.02,431400.0,48.6323,48.7381,48.6111,48.7117,431400.0
2007-07-25 11:45:00,92.01,92.12,91.84,91.89,249300.0,48.7064,48.7646,48.6164,48.6428,249300.0
2007-07-25 11:50:00,91.88,92.04,91.77,91.97,271500.0,48.6376,48.7222,48.5793,48.6852,271500.0
2007-07-25 11:55:00,91.97,92.03,91.88,91.91,260100.0,48.6852,48.717,48.6376,48.6534,260100.0
2007-07-25 12:00:00,91.91,92.03,91.77,91.82,297200.0,48.6534,48.717,48.5793,48.6058,297200.0
2007-07-25 12:05:00,91.83,91.92,91.65,91.78,358600.0,48.6111,48.6587,48.5158,48.5846,358600.0
2007-07-25 12:10:00,91.76,91.79,91.61,91.71,261500.0,48.574,48.5899,48.4946,48.5476,261500.0
2007-07-25 12:15:00,91.72,92.0,91.68,91.94,303800.0,48.5529,48.7011,48.5317,48.6693,303800.0
2007-07-25 12:20:00,91.95,92.01,91.71,91.73,333400.0,48.6746,48.7064,48.5476,48.5581,333400.0
2007-07-25 12:25:00,91.73,91.79,91.65,91.66,227500.0,48.5581,48.5899,48.5158,48.5211,227500.0
2007-07-25 12:30:00,91.65,91.95,91.65,91.95,193900.0,48.5158,48.6746,48.5158,48.6746,193900.0
2007-07-25 12:35:00,91.94,92.02,91.84,91.89,301700.0,48.6693,48.7117,48.6164,48.6428,301700.0
2007-07-25 12:40:00,91.89,91.98,91.71,91.89,295100.0,48.6428,48.6905,48.5476,48.6428,295100.0
2007-07-25 12:45:00,91.9,91.97,91.85,91.9,204900.0,48.6481,48.6852,48.6217,48.6481,204900.0
2007-07-25 12:50:00,91.9,91.91,91.61,91.84,273500.0,48.6481,48.6534,48.4946,48.6164,273500.0
2007-07-25 12:55:00,91.86,92.17,91.83,92.02,250200.0,48.627,48.7911,48.6111,48.7117,250200.0
2007-07-25 13:00:00,92.04,92.37,92.02,92.1,434100.0,48.7222,48.8969,48.7117,48.754,434100.0
2007-07-25 13:05:00,92.09,92.1,91.91,91.93,276700.0,48.7487,48.754,48.6534,48.664,276700.0
2007-07-25 13:10:00,91.93,92.0,91.45,91.68,414300.0,48.664,48.7011,48.4099,48.5317,414300.0
2007-07-25 13:15:00,91.68,91.72,91.42,91.58,341700.0,48.5317,48.5529,48.394,48.4787,341700.0
2007-07-25 13:20:00,91.57,91.74,91.35,91.43,231200.0,48.4734,48.5634,48.357,48.3993,231200.0
2007-07-25 13:25:00,91.44,91.64,91.44,91.5,145400.0,48.4046,48.5105,48.4046,48.4364,145400.0
2007-07-25 13:30:00,91.49,91.74,91.36,91.7,333900.0,48.4311,48.5634,48.3623,48.5423,333900.0
2007-07-25 13:35:00,91.69,91.76,91.57,91.65,256300.0,48.537,48.574,48.4734,48.5158,256300.0
2007-07-25 13:40:00,91.66,92.03,91.6,91.95,217300.0,48.5211,48.717,48.4893,48.6746,217300.0
2007-07-25 13:45:00,91.95,91.98,91.83,91.87,331500.0,48.6746,48.6905,48.6111,48.6323,331500.0
2007-07-25 13:50:00,91.85,91.85,91.59,91.66,180600.0,48.6217,48.6217,48.484,48.5211,180600.0
2007-07-25 13:55:00,91.65,91.9,91.61,91.67,197800.0,48.5158,48.6481,48.4946,48.5264,197800.0
2007-07-25 14:00:00,91.7,91.84,91.5,91.55,423300.0,48.5423,48.6164,48.4364,48.4629,423300.0
2007-07-25 14:05:00,91.54,91.74,91.4,91.73,253300.0,48.4576,48.5634,48.3835,48.5581,253300.0
2007-07-25 14:10:00,91.73,92.21,91.6,92.17,361300.0,48.5581,48.8122,48.4893,48.7911,361300.0
2007-07-25 14:15:00,92.15,92.22,92.08,92.17,295100.0,48.7805,48.8175,48.7434,48.7911,295100.0
2007-07-25 14:20:00,92.18,92.62,92.18,92.6,405600.0,48.7964,49.0293,48.7964,49.0187,405600.0
2007-07-25 14:25:00,92.6,92.67,92.42,92.45,348800.0,49.0187,49.0557,48.9234,48.9393,348800.0
2007-07-25 14:30:00,92.45,92.62,92.32,92.49,287500.0,48.9393,49.0293,48.8705,48.9605,287500.0
2007-07-25 14:35:00,92.49,92.51,92.29,92.34,363600.0,48.9605,48.971,48.8546,48.8811,363600.0
2007-07-25 14:40:00,92.34,92.37,92.19,92.33,216800.0,48.8811,48.8969,48.8017,48.8758,216800.0
2007-07-25 14:45:00,92.33,92.54,92.33,92.41,288800.0,48.8758,48.9869,48.8758,48.9181,288800.0
2007-07-25 14:50:00,92.4,92.48,92.23,92.24,190100.0,48.9128,48.9552,48.8228,48.8281,190100.0
2007-07-25 14:55:00,92.24,92.61,92.2,92.5,198200.0,48.8281,49.024,48.8069,48.9658,198200.0
2007-07-25 15:00:00,92.5,92.97,92.41,92.91,601000.0,48.9658,49.2146,48.9181,49.1828,601000.0
2007-07-25 15:05:00,92.91,92.95,92.78,92.92,315500.0,49.1828,49.204,49.114,49.1881,315500.0
2007-07-25 15:10:00,92.92,93.05,92.89,93.01,416000.0,49.1881,49.2569,49.1722,49.2357,416000.0
2007-07-25 15:15:00,93.02,93.11,92.91,93.09,329500.0,49.241,49.2887,49.1828,49.2781,329500.0
2007-07-25 15:20:00,93.09,93.18,93.02,93.13,278800.0,49.2781,49.3257,49.241,49.2993,278800.0
2007-07-25 15:25:00,93.13,93.16,92.93,92.94,386800.0,49.2993,49.3151,49.1934,49.1987,386800.0
2007-07-25 15:30:00,92.94,92.97,92.76,92.86,335900.0,49.1987,49.2146,49.1034,49.1563,335900.0
2007-07-25 15:35:00,92.86,93.0,92.72,92.74,388300.0,49.1563,49.2304,49.0822,49.0928,388300.0
2007-07-25 15:40:00,92.77,92.77,92.68,92.72,498900.0,49.1087,49.1087,49.061,49.0822,498900.0
2007-07-25 15:45:00,92.71,92.83,92.67,92.78,446800.0,49.0769,49.1404,49.0557,49.114,446800.0
2007-07-25 15:50:00,92.78,92.96,92.78,92.87,501600.0,49.114,49.2093,49.114,49.1616,501600.0
2007-07-25 15:55:00,92.87,92.98,92.76,92.88,710000.0,49.1616,49.2198,49.1034,49.1669,710000.0
2007-07-26 09:30:00,90.41,91.0,90.12,90.19,847900.0,47.8594,48.1717,47.7059,47.7429,847900.0
2007-07-26 09:35:00,90.19,90.5,89.72,89.92,1084700.0,47.7429,47.907,47.4941,47.6,1084700.0
2007-07-26 09:40:00,89.92,90.4,89.7,90.04,908100.0,47.6,47.8541,47.4835,47.6635,908100.0
2007-07-26 09:45:00,90.05,90.56,89.94,89.96,1220600.0,47.6688,47.9388,47.6106,47.6212,1220600.0
2007-07-26 09:50:00,89.97,90.25,89.51,89.64,1116200.0,47.6265,47.7747,47.383,47.4518,1116200.0
2007-07-26 09:55:00,89.64,90.07,89.56,89.8,631200.0,47.4518,47.6794,47.4094,47.5365,631200.0
2007-07-26 10:00:00,89.79,89.81,89.32,89.43,862000.0,47.5312,47.5418,47.2824,47.3406,862000.0
2007-07-26 10:05:00,89.44,90.02,89.36,90.01,805600.0,47.3459,47.6529,47.3036,47.6476,805600.0
2007-07-26 10:10:00,90.02,90.6,89.68,90.15,1019400.0,47.6529,47.96,47.473,47.7218,1019400.0
2007-07-26 10:15:00,90.13,90.28,89.5,89.5,579900.0,47.7112,47.7906,47.3777,47.3777,579900.0
2007-07-26 10:20:00,89.52,89.74,89.45,89.51,625100.0,47.3883,47.5047,47.3512,47.383,625100.0
2007-07-26 10:25:00,89.5,89.7,89.33,89.59,670500.0,47.3777,47.4835,47.2877,47.4253,670500.0
2007-07-26 10:30:00,89.59,89.93,89.51,89.68,456400.0,47.4253,47.6053,47.383,47.473,456400.0
2007-07-26 10:35:00,89.68,89.68,89.2,89.38,505200.0,47.473,47.473,47.2189,47.3142,505200.0
2007-07-26 10:40:00,89.4,89.4,89.12,89.28,536500.0,47.3247,47.3247,47.1765,47.2612,536500.0
2007-07-26 10:45:00,89.28,89.49,89.27,89.43,417900.0,47.2612,47.3724,47.2559,47.3406,417900.0
2007-07-26 10:50:00,89.43,89.62,89.35,89.47,311800.0,47.3406,47.4412,47.2983,47.3618,311800.0
2007-07-26 10:55:00,89.49,89.76,89.47,89.65,344600.0,47.3724,47.5153,47.3618,47.4571,344600.0
2007-07-26 11:00:00,89.63,89.69,89.06,89.18,433300.0,47.4465,47.4783,47.1448,47.2083,433300.0
2007-07-26 11:05:00,89.21,89.22,88.0,89.06,707800.0,47.2242,47.2295,46.5836,47.1448,707800.0
2007-07-26 11:10:00,89.05,89.26,88.57,88.59,495500.0,47.1395,47.2506,46.8854,46.896,495500.0
2007-07-26 11:15:00,88.57,88.6,87.6,88.06,1015800.0,46.8854,46.9013,46.3719,46.6154,1015800.0
2007-07-26 11:20:00,88.03,88.44,88.0,88.26,734100.0,46.5995,46.8166,46.5836,46.7213,734100.0
2007-07-26 11:25:00,88.27,88.53,88.23,88.36,376300.0,46.7266,46.8642,46.7054,46.7742,376300.0
2007-07-26 11:30:00,88.35,88.36,87.73,87.85,659900.0,46.7689,46.7742,46.4407,46.5042,659900.0
2007-07-26 11:35:00,87.88,88.71,87.84,88.54,504100.0,46.5201,46.9595,46.4989,46.8695,504100.0
2007-07-26 11:40:00,88.51,88.79,88.46,88.71,603900.0,46.8536,47.0018,46.8271,46.9595,603900.0
2007-07-26 11:45:00,88.72,88.8,88.26,88.31,406200.0,46.9648,47.0071,46.7213,46.7477,406200.0
2007-07-26 11:50:00,88.32,88.58,88.15,88.49,376400.0,46.753,46.8907,46.663,46.843,376400.0
2007-07-26 11:55:00,88.49,88.98,88.43,88.61,530700.0,46.843,47.1024,46.8113,46.9065,530700.0
2007-07-26 12:00:00,88.61,88.84,88.6,88.6,337700.0,46.9065,47.0283,46.9013,46.9013,337700.0
2007-07-26 12:05:00,88.6,88.98,88.49,88.91,326100.0,46.9013,47.1024,46.843,47.0654,326100.0
2007-07-26 12:10:00,88.91,88.92,88.25,88.36,292300.0,47.0654,47.0706,46.716,46.7742,292300.0
2007-07-26 12:15:00,88.35,88.97,88.34,88.92,295600.0,46.7689,47.0971,46.7636,47.0706,295600.0
2007-07-26 12:20:00,88.93,88.95,88.21,88.39,259200.0,47.0759,47.0865,46.6948,46.7901,259200.0
2007-07-26 12:25:00,88.41,88.67,88.39,88.55,178500.0,46.8007,46.9383,46.7901,46.8748,178500.0
2007-07-26 12:30:00,88.55,88.63,88.11,88.37,231800.0,46.8748,46.9171,46.6419,46.7795,231800.0
2007-07-26 12:35:00,88.35,88.45,88.01,88.44,315200.0,46.7689,46.8218,46.5889,46.8166,315200.0
2007-07-26 12:40:00,88.44,88.47,88.0,88.12,246100.0,46.8166,46.8324,46.5836,46.6472,246100.0
2007-07-26 12:45:00,88.11,88.39,87.9,88.32,324400.0,46.6419,46.7901,46.5307,46.753,324400.0
2007-07-26 12:50:00,88.34,88.8,88.33,88.7,217900.0,46.7636,47.0071,46.7583,46.9542,217900.0
2007-07-26 12:55:00,88.73,89.41,88.7,89.07,462600.0,46.9701,47.33,46.9542,47.1501,462600.0
2007-07-26 13:00:00,89.1,89.2,88.6,88.65,350300.0,47.1659,47.2189,46.9013,46.9277,350300.0
2007-07-26 13:05:00,88.66,88.93,88.6,88.73,342600.0,46.933,47.0759,46.9013,46.9701,342600.0
2007-07-26 13:10:00,88.73,88.89,88.53,88.84,263400.0,46.9701,47.0548,46.8642,47.0283,263400.0
2007-07-26 13:15:00,88.84,89.23,88.76,88.89,356400.0,47.0283,47.2347,46.9859,47.0548,356400.0
2007-07-26 13:20:00,88.88,89.03,88.66,88.9,265700.0,47.0495,47.1289,46.933,47.0601,265700.0
2007-07-26 13:25:00,88.9,88.91,88.25,88.52,282600.0,47.0601,47.0654,46.716,46.8589,282600.0
2007-07-26 13:30:00,88.52,88.53,88.14,88.19,235900.0,46.8589,46.8642,46.6577,46.6842,235900.0
2007-07-26 13:35:00,88.2,88.42,88.19,88.39,325300.0,46.6895,46.806,46.6842,46.7901,325300.0
2007-07-26 13:40:00,88.39,88.48,88.17,88.38,413900.0,46.7901,46.8377,46.6736,46.7848,413900.0
2007-07-26 13:45:00,88.4,88.81,88.24,88.32,329600.0,46.7954,47.0124,46.7107,46.753,329600.0
2007-07-26 13:50:00,88.32,88.33,87.8,87.9,331400.0,46.753,46.7583,46.4778,46.5307,331400.0
2007-07-26 13:55:00,87.92,88.18,87.66,87.7,413200.0,46.5413,46.6789,46.4037,46.4248,413200.0
2007-07-26 14:00:00,87.71,88.16,87.65,88.0,256000.0,46.4301,46.6683,46.3984,46.5836,256000.0
2007-07-26 14:05:00,88.01,88.05,87.55,87.87,532900.0,46.5889,46.6101,46.3454,46.5148,532900.0
2007-07-26 14:10:00,87.86,87.94,87.68,87.72,318300.0,46.5095,46.5519,46.4142,46.4354,318300.0
2007-07-26 14:15:00,87.71,87.73,87.37,87.52,413500.0,46.4301,46.4407,46.2501,46.3295,413500.0
2007-07-26 14:20:00,87.53,87.67,86.72,86.81,552500.0,46.3348,46.4089,45.9061,45.9537,552500.0
2007-07-26 14:25:00,86.82,87.2,86.7,87.14,588200.0,45.959,46.1601,45.8955,46.1284,588200.0
2007-07-26 14:30:00,87.14,87.77,87.14,87.58,440300.0,46.1284,46.4619,46.1284,46.3613,440300.0
2007-07-26 14:35:00,87.57,87.9,87.33,87.54,343000.0,46.356,46.5307,46.229,46.3401,343000.0
2007-07-26 14:40:00,87.53,87.76,87.35,87.36,271600.0,46.3348,46.4566,46.2396,46.2448,271600.0
2007-07-26 14:45:00,87.35,87.45,86.6,86.61,377400.0,46.2396,46.2925,45.8425,45.8478,377400.0
2007-07-26 14:50:00,86.6,87.14,86.53,87.04,666200.0,45.8425,46.1284,45.8055,46.0755,666200.0
2007-07-26 14:55:00,87.04,87.97,86.95,87.52,575000.0,46.0755,46.5678,46.0278,46.3295,575000.0
2007-07-26 15:00:00,87.53,88.1,87.45,87.79,442300.0,46.3348,46.6366,46.2925,46.4725,442300.0
2007-07-26 15:05:00,87.81,90.0,87.45,87.74,444900.0,46.4831,47.6424,46.2925,46.446,444900.0
2007-07-26 15:10:00,87.74,88.58,87.56,88.58,589200.0,46.446,46.8907,46.3507,46.8907,589200.0
2007-07-26 15:15:00,88.55,88.89,88.41,88.6,586100.0,46.8748,47.0548,46.8007,46.9013,586100.0
2007-07-26 15:20:00,88.58,88.59,88.02,88.51,645800.0,46.8907,46.896,46.5942,46.8536,645800.0
2007-07-26 15:25:00,88.52,88.59,87.71,87.79,589600.0,46.8589,46.896,46.4301,46.4725,589600.0
2007-07-26 15:30:00,87.79,88.22,87.71,87.74,667000.0,46.4725,46.7001,46.4301,46.446,667000.0
2007-07-26 15:35:00,87.72,88.03,87.36,87.7,574300.0,46.4354,46.5995,46.2448,46.4248,574300.0
2007-07-26 15:40:00,87.7,87.86,87.55,87.79,717300.0,46.4248,46.5095,46.3454,46.4725,717300.0
2007-07-26 15:45:00,87.8,88.55,87.75,88.54,723900.0,46.4778,46.8748,46.4513,46.8695,723900.0
2007-07-26 15:50:00,88.54,88.72,87.87,88.22,877300.0,46.8695,46.9648,46.5148,46.7001,877300.0
2007-07-26 15:55:00,88.22,88.56,88.12,88.49,942400.0,46.7001,46.8801,46.6472,46.843,942400.0
2007-07-27 09:30:00,87.91,88.5,87.0,87.68,689500.0,46.536,46.8483,46.0543,46.4142,689500.0
2007-07-27 09:35:00,87.67,88.41,87.01,87.04,682800.0,46.4089,46.8007,46.0596,46.0755,682800.0
2007-07-27 09:40:00,87.04,88.29,86.63,87.07,862300.0,46.0755,46.7372,45.8584,46.0913,862300.0
2007-07-27 09:45:00,87.04,88.41,86.68,87.02,695100.0,46.0755,46.8007,45.8849,46.0649,695100.0
2007-07-27 09:50:00,87.02,88.41,86.7,87.06,697600.0,46.0649,46.8007,45.8955,46.086,697600.0
2007-07-27 09:55:00,87.06,88.41,86.98,87.07,462200.0,46.086,46.8007,46.0437,46.0913,462200.0
2007-07-27 10:00:00,87.07,87.08,86.8,87.05,697000.0,46.0913,46.0966,45.9484,46.0807,697000.0
2007-07-27 10:05:00,87.05,87.57,86.91,87.4,723800.0,46.0807,46.356,46.0066,46.266,723800.0
2007-07-27 10:10:00,87.39,87.91,87.36,87.56,529100.0,46.2607,46.536,46.2448,46.3507,529100.0
2007-07-27 10:15:00,87.56,87.81,87.2,87.73,591300.0,46.3507,46.4831,46.1601,46.4407,591300.0
2007-07-27 10:20:00,87.74,87.75,87.46,87.68,493400.0,46.446,46.4513,46.2978,46.4142,493400.0
2007-07-27 10:25:00,87.68,87.71,87.34,87.46,471200.0,46.4142,46.4301,46.2343,46.2978,471200.0
2007-07-27 10:30:00,87.45,87.51,87.21,87.22,573600.0,46.2925,46.3242,46.1654,46.1707,573600.0
2007-07-27 10:35:00,87.23,87.37,86.87,87.01,476200.0,46.176,46.2501,45.9855,46.0596,476200.0
2007-07-27 10:40:00,87.0,87.22,86.93,87.09,297200.0,46.0543,46.1707,46.0172,46.1019,297200.0
2007-07-27 10:45:00,87.09,87.24,86.9,86.93,296200.0,46.1019,46.1813,46.0013,46.0172,296200.0
2007-07-27 10:50:00,86.93,86.96,86.29,86.76,749100.0,46.0172,46.0331,45.6784,45.9272,749100.0
2007-07-27 10:55:00,86.75,86.95,86.55,86.93,396200.0,45.9219,46.0278,45.8161,46.0172,396200.0
2007-07-27 11:00:00,86.94,87.07,86.35,86.51,504900.0,46.0225,46.0913,45.7102,45.7949,504900.0
2007-07-27 11:05:00,86.51,86.84,86.42,86.79,532800.0,45.7949,45.9696,45.7472,45.9431,532800.0
2007-07-27 11:10:00,86.8,86.92,86.6,86.63,306600.0,45.9484,46.0119,45.8425,45.8584,306600.0
2007-07-27 11:15:00,86.63,86.68,86.49,86.57,316900.0,45.8584,45.8849,45.7843,45.8267,316900.0
2007-07-27 11:20:00,86.58,86.59,86.34,86.51,545900.0,45.8319,45.8372,45.7049,45.7949,545900.0
2007-07-27 11:25:00,86.51,86.75,86.35,86.43,503900.0,45.7949,45.9219,45.7102,45.7525,503900.0
2007-07-27 11:30:00,86.43,86.6,86.41,86.55,241300.0,45.7525,45.8425,45.742,45.8161,241300.0
2007-07-27 11:35:00,86.54,86.59,86.29,86.45,346300.0,45.8108,45.8372,45.6784,45.7631,346300.0
2007-07-27 11:40:00,86.45,86.66,86.4,86.53,424600.0,45.7631,45.8743,45.7367,45.8055,424600.0
2007-07-27 11:45:00,86.52,86.6,86.35,86.45,383000.0,45.8002,45.8425,45.7102,45.7631,383000.0
2007-07-27 11:50:00,86.42,86.45,86.04,86.07,846900.0,45.7472,45.7631,45.5461,45.562,846900.0
2007-07-27 11:55:00,86.08,86.23,85.82,86.03,765700.0,45.5673,45.6467,45.4296,45.5408,765700.0
2007-07-27 12:00:00,86.03,86.2,85.71,85.8,684400.0,45.5408,45.6308,45.3714,45.419,684400.0
2007-07-27 12:05:00,85.79,86.04,85.71,85.93,476500.0,45.4138,45.5461,45.3714,45.4879,476500.0
2007-07-27 12:10:00,85.92,85.98,85.69,85.86,470300.0,45.4826,45.5143,45.3608,45.4508,470300.0
2007-07-27 12:15:00,85.86,86.33,85.53,86.13,587300.0,45.4508,45.6996,45.2761,45.5937,587300.0
2007-07-27 12:20:00,86.12,86.44,86.11,86.26,324400.0,45.5884,45.7578,45.5831,45.6626,324400.0
2007-07-27 12:25:00,86.25,86.52,86.16,86.49,311900.0,45.6573,45.8002,45.6096,45.7843,311900.0
2007-07-27 12:30:00,86.49,86.53,85.8,85.91,400500.0,45.7843,45.8055,45.419,45.4773,400500.0
2007-07-27 12:35:00,85.91,86.3,85.65,85.89,421300.0,45.4773,45.6837,45.3396,45.4667,421300.0
2007-07-27 12:40:00,85.9,86.88,85.88,86.82,484800.0,45.472,45.9908,45.4614,45.959,484800.0
2007-07-27 12:45:00,86.83,86.83,86.5,86.68,221400.0,45.9643,45.9643,45.7896,45.8849,221400.0
2007-07-27 12:50:00,86.68,86.69,86.47,86.47,292200.0,45.8849,45.8902,45.7737,45.7737,292200.0
2007-07-27 12:55:00,86.47,86.62,86.25,86.47,218200.0,45.7737,45.8531,45.6573,45.7737,218200.0
2007-07-27 13:00:00,86.48,86.63,86.24,86.62,185700.0,45.779,45.8584,45.652,45.8531,185700.0
2007-07-27 13:05:00,86.62,86.89,86.58,86.72,286500.0,45.8531,45.996,45.8319,45.9061,286500.0
2007-07-27 13:10:00,86.72,86.84,86.49,86.82,221800.0,45.9061,45.9696,45.7843,45.959,221800.0
2007-07-27 13:15:00,86.81,87.46,86.7,87.4,369000.0,45.9537,46.2978,45.8955,46.266,369000.0
2007-07-27 13:20:00,87.43,87.5,87.28,87.36,301700.0,46.2819,46.319,46.2025,46.2448,301700.0
2007-07-27 13:25:00,87.36,87.36,87.03,87.06,250500.0,46.2448,46.2448,46.0702,46.086,250500.0
2007-07-27 13:30:00,87.07,87.1,86.79,86.98,229300.0,46.0913,46.1072,45.9431,46.0437,229300.0
2007-07-27 13:35:00,86.98,87.23,86.97,87.18,123800.0,46.0437,46.176,46.0384,46.1496,123800.0
2007-07-27 13:40:00,87.18,87.48,87.1,87.41,321100.0,46.1496,46.3084,46.1072,46.2713,321100.0
2007-07-27 13:45:00,87.41,87.65,87.34,87.59,322300.0,46.2713,46.3984,46.2343,46.3666,322300.0
2007-07-27 13:50:00,87.59,87.67,87.44,87.6,415100.0,46.3666,46.4089,46.2872,46.3719,415100.0
2007-07-27 13:55:00,87.61,87.73,87.46,87.51,280700.0,46.3772,46.4407,46.2978,46.3242,280700.0
2007-07-27 14:00:00,87.51,87.66,87.28,87.59,352300.0,46.3242,46.4037,46.2025,46.3666,352300.0
2007-07-27 14:05:00,87.59,87.63,87.41,87.45,266800.0,46.3666,46.3878,46.2713,46.2925,266800.0
2007-07-27 14:10:00,87.44,87.47,87.04,87.3,654200.0,46.2872,46.3031,46.0755,46.2131,654200.0
2007-07-27 14:15:00,87.3,87.32,86.97,87.0,400900.0,46.2131,46.2237,46.0384,46.0543,400900.0
2007-07-27 14:20:00,87.02,87.02,86.6,86.71,386800.0,46.0649,46.0649,45.8425,45.9008,386800.0
2007-07-27 14:25:00,86.7,86.76,86.31,86.52,394800.0,45.8955,45.9272,45.689,45.8002,394800.0
2007-07-27 14:30:00,86.53,86.67,86.36,86.64,390700.0,45.8055,45.8796,45.7155,45.8637,390700.0
2007-07-27 14:35:00,86.63,86.88,86.6,86.83,336300.0,45.8584,45.9908,45.8425,45.9643,336300.0
2007-07-27 14:40:00,86.83,87.07,86.77,86.85,414600.0,45.9643,46.0913,45.9325,45.9749,414600.0
2007-07-27 14:45:00,86.87,87.15,86.69,86.8,523700.0,45.9855,46.1337,45.8902,45.9484,523700.0
2007-07-27 14:50:00,86.79,87.15,86.63,87.13,524800.0,45.9431,46.1337,45.8584,46.1231,524800.0
2007-07-27 14:55:00,87.11,87.25,86.97,87.08,412600.0,46.1125,46.1866,46.0384,46.0966,412600.0
2007-07-27 15:00:00,87.08,87.09,86.65,86.77,588000.0,46.0966,46.1019,45.869,45.9325,588000.0
2007-07-27 15:05:00,86.77,87.0,86.7,87.0,455200.0,45.9325,46.0543,45.8955,46.0543,455200.0
2007-07-27 15:10:00,86.99,87.07,86.9,87.0,563800.0,46.049,46.0913,46.0013,46.0543,563800.0
2007-07-27 15:15:00,86.99,87.0,86.65,86.8,732600.0,46.049,46.0543,45.869,45.9484,732600.0
2007-07-27 15:20:00,86.79,86.98,86.67,86.92,367000.0,45.9431,46.0437,45.8796,46.0119,367000.0
2007-07-27 15:25:00,86.92,86.95,86.74,86.83,316000.0,46.0119,46.0278,45.9166,45.9643,316000.0
2007-07-27 15:30:00,86.82,86.89,86.75,86.83,409100.0,45.959,45.996,45.9219,45.9643,409100.0
2007-07-27 15:35:00,86.83,86.93,86.48,86.6,614400.0,45.9643,46.0172,45.779,45.8425,614400.0
2007-07-27 15:40:00,86.59,86.64,86.21,86.21,742500.0,45.8372,45.8637,45.6361,45.6361,742500.0
2007-07-27 15:45:00,86.21,86.27,85.9,85.91,908600.0,45.6361,45.6678,45.472,45.4773,908600.0
2007-07-27 15:50:00,85.91,86.14,85.8,85.91,1084400.0,45.4773,45.599,45.419,45.4773,1084400.0
2007-07-27 15:55:00,85.92,86.08,85.49,85.65,1740300.0,45.4826,45.5673,45.2549,45.3396,1740300.0
2007-07-30 09:30:00,86.0,86.11,85.56,85.7,1048400.0,45.5249,45.5831,45.292,45.3661,1048400.0
2007-07-30 09:35:00,85.73,85.79,84.56,84.88,896700.0,45.382,45.4138,44.7626,44.932,896700.0
2007-07-30 09:40:00,84.89,85.02,84.56,85.01,686900.0,44.9373,45.0061,44.7626,45.0009,686900.0
2007-07-30 09:45:00,85.02,85.52,84.98,85.43,667100.0,45.0061,45.2708,44.985,45.2232,667100.0
2007-07-30 09:50:00,85.44,85.45,85.22,85.26,422000.0,45.2285,45.2338,45.112,45.1332,422000.0
2007-07-30 09:55:00,85.26,85.9,85.23,85.74,688500.0,45.1332,45.472,45.1173,45.3873,688500.0
2007-07-30 10:00:00,85.74,85.93,85.65,85.68,549500.0,45.3873,45.4879,45.3396,45.3555,549500.0
2007-07-30 10:05:00,85.7,85.79,85.34,85.78,488600.0,45.3661,45.4138,45.1755,45.4085,488600.0
2007-07-30 10:10:00,85.76,85.84,85.38,85.39,444200.0,45.3979,45.4402,45.1967,45.202,444200.0
2007-07-30 10:15:00,85.37,85.6,85.16,85.44,444800.0,45.1914,45.3132,45.0803,45.2285,444800.0
2007-07-30 10:20:00,85.43,85.6,85.38,85.39,328400.0,45.2232,45.3132,45.1967,45.202,328400.0
2007-07-30 10:25:00,85.4,85.44,85.24,85.26,284700.0,45.2073,45.2285,45.1226,45.1332,284700.0
2007-07-30 10:30:00,85.25,85.26,84.91,85.05,473700.0,45.1279,45.1332,44.9479,45.022,473700.0
2007-07-30 10:35:00,85.05,85.07,84.68,84.77,644400.0,45.022,45.0326,44.8262,44.8738,644400.0
2007-07-30 10:40:00,84.77,84.77,84.51,84.57,602500.0,44.8738,44.8738,44.7362,44.7679,602500.0
2007-07-30 10:45:00,84.58,84.89,84.58,84.81,495300.0,44.7732,44.9373,44.7732,44.895,495300.0
2007-07-30 10:50:00,84.81,84.99,84.65,84.95,293900.0,44.895,44.9903,44.8103,44.9691,293900.0
2007-07-30 10:55:00,84.96,85.01,84.65,84.7,302800.0,44.9744,45.0009,44.8103,44.8367,302800.0
2007-07-30 11:00:00,84.7,84.98,84.65,84.93,389100.0,44.8367,44.985,44.8103,44.9585,389100.0
2007-07-30 11:05:00,84.94,85.06,84.51,84.55,532600.0,44.9638,45.0273,44.7362,44.7573,532600.0
2007-07-30 11:10:00,84.56,84.59,84.3,84.53,588800.0,44.7626,44.7785,44.625,44.7468,588800.0
2007-07-30 11:15:00,84.52,84.77,84.41,84.61,393100.0,44.7415,44.8738,44.6832,44.7891,393100.0
2007-07-30 11:20:00,84.62,84.64,84.34,84.5,406100.0,44.7944,44.805,44.6462,44.7309,406100.0
2007-07-30 11:25:00,84.5,84.74,84.45,84.71,266000.0,44.7309,44.8579,44.7044,44.842,266000.0
2007-07-30 11:30:00,84.71,84.71,84.51,84.66,219900.0,44.842,44.842,44.7362,44.8156,219900.0
2007-07-30 11:35:00,84.66,84.72,84.53,84.53,396800.0,44.8156,44.8473,44.7468,44.7468,396800.0
2007-07-30 11:40:00,84.53,84.64,84.28,84.38,338000.0,44.7468,44.805,44.6144,44.6674,338000.0
2007-07-30 11:45:00,84.39,84.7,84.32,84.62,375200.0,44.6726,44.8367,44.6356,44.7944,375200.0
2007-07-30 11:50:00,84.61,84.89,84.53,84.85,364600.0,44.7891,44.9373,44.7468,44.9162,364600.0
2007-07-30 11:55:00,84.85,85.78,84.74,84.95,353000.0,44.9162,45.4085,44.8579,44.9691,353000.0
2007-07-30 12:00:00,84.96,85.08,84.7,84.9,444600.0,44.9744,45.0379,44.8367,44.9426,444600.0
2007-07-30 12:05:00,84.89,85.25,84.89,85.11,460900.0,44.9373,45.1279,44.9373,45.0538,460900.0
2007-07-30 12:10:00,85.11,85.15,84.83,84.83,279200.0,45.0538,45.075,44.9056,44.9056,279200.0
2007-07-30 12:15:00,84.84,85.07,84.84,84.88,239900.0,44.9109,45.0326,44.9109,44.932,239900.0
2007-07-30 12:20:00,84.87,84.88,84.59,84.77,299200.0,44.9267,44.932,44.7785,44.8738,299200.0
2007-07-30 12:25:00,84.76,84.95,84.75,84.88,167200.0,44.8685,44.9691,44.8632,44.932,167200.0
2007-07-30 12:30:00,84.88,85.06,84.88,84.98,308600.0,44.932,45.0273,44.932,44.985,308600.0
2007-07-30 12:35:00,84.99,85.19,84.96,85.16,291700.0,44.9903,45.0961,44.9744,45.0803,291700.0
2007-07-30 12:40:00,85.15,85.27,85.0,85.02,274800.0,45.075,45.1385,44.9956,45.0061,274800.0
2007-07-30 12:45:00,85.01,85.29,85.01,85.28,234900.0,45.0009,45.1491,45.0009,45.1438,234900.0
2007-07-30 12:50:00,85.28,85.83,85.27,85.64,407200.0,45.1438,45.4349,45.1385,45.3343,407200.0
2007-07-30 12:55:00,85.65,85.82,85.52,85.55,325800.0,45.3396,45.4296,45.2708,45.2867,325800.0
2007-07-30 13:00:00,85.56,85.62,85.47,85.61,299000.0,45.292,45.3238,45.2444,45.3185,299000.0
2007-07-30 13:05:00,85.61,85.74,85.52,85.57,396800.0,45.3185,45.3873,45.2708,45.2973,396800.0
2007-07-30 13:10:00,85.57,85.63,85.39,85.4,266500.0,45.2973,45.3291,45.202,45.2073,266500.0
2007-07-30 13:15:00,85.4,85.57,85.38,85.55,192500.0,45.2073,45.2973,45.1967,45.2867,192500.0
2007-07-30 13:20:00,85.55,85.75,85.54,85.74,296900.0,45.2867,45.3926,45.2814,45.3873,296900.0
2007-07-30 13:25:00,85.74,85.75,85.58,85.59,215500.0,45.3873,45.3926,45.3026,45.3079,215500.0
2007-07-30 13:30:00,85.59,85.59,85.25,85.33,265100.0,45.3079,45.3079,45.1279,45.1702,265100.0
2007-07-30 13:35:00,85.34,85.54,85.32,85.48,296300.0,45.1755,45.2814,45.165,45.2496,296300.0
2007-07-30 13:40:00,85.49,85.69,85.48,85.68,303300.0,45.2549,45.3608,45.2496,45.3555,303300.0
2007-07-30 13:45:00,85.68,85.82,85.57,85.8,430500.0,45.3555,45.4296,45.2973,45.419,430500.0
2007-07-30 13:50:00,85.8,85.82,85.61,85.79,287900.0,45.419,45.4296,45.3185,45.4138,287900.0
2007-07-30 13:55:00,85.8,85.93,85.75,85.83,283800.0,45.419,45.4879,45.3926,45.4349,283800.0
2007-07-30 14:00:00,85.82,86.04,85.82,86.03,285600.0,45.4296,45.5461,45.4296,45.5408,285600.0
2007-07-30 14:05:00,86.01,86.09,85.87,86.02,426800.0,45.5302,45.5726,45.4561,45.5355,426800.0
2007-07-30 14:10:00,86.02,86.14,85.9,86.13,296000.0,45.5355,45.599,45.472,45.5937,296000.0
2007-07-30 14:15:00,86.13,86.15,85.93,86.03,313900.0,45.5937,45.6043,45.4879,45.5408,313900.0
2007-07-30 14:20:00,86.05,86.25,86.04,86.18,321000.0,45.5514,45.6573,45.5461,45.6202,321000.0
2007-07-30 14:25:00,86.19,86.27,86.09,86.09,294900.0,45.6255,45.6678,45.5726,45.5726,294900.0
2007-07-30 14:30:00,86.1,86.12,85.83,86.06,456200.0,45.5779,45.5884,45.4349,45.5567,456200.0
2007-07-30 14:35:00,86.06,86.1,86.0,86.04,249400.0,45.5567,45.5779,45.5249,45.5461,249400.0
2007-07-30 14:40:00,86.05,86.38,86.05,86.24,317600.0,45.5514,45.7261,45.5514,45.652,317600.0
2007-07-30 14:45:00,86.24,86.24,86.06,86.19,188600.0,45.652,45.652,45.5567,45.6255,188600.0
2007-07-30 14:50:00,86.18,86.19,86.0,86.12,252900.0,45.6202,45.6255,45.5249,45.5884,252900.0
2007-07-30 14:55:00,86.12,86.18,86.01,86.14,198300.0,45.5884,45.6202,45.5302,45.599,198300.0
2007-07-30 15:00:00,86.15,86.27,85.95,86.26,368500.0,45.6043,45.6678,45.4984,45.6626,368500.0
2007-07-30 15:05:00,86.27,86.47,86.24,86.42,522200.0,45.6678,45.7737,45.652,45.7472,522200.0
2007-07-30 15:10:00,86.42,86.47,86.24,86.26,294700.0,45.7472,45.7737,45.652,45.6626,294700.0
2007-07-30 15:15:00,86.26,86.36,86.21,86.23,221900.0,45.6626,45.7155,45.6361,45.6467,221900.0
2007-07-30 15:20:00,86.24,86.45,86.15,86.45,275200.0,45.652,45.7631,45.6043,45.7631,275200.0
2007-07-30 15:25:00,86.45,86.48,86.13,86.14,357400.0,45.7631,45.779,45.5937,45.599,357400.0
2007-07-30 15:30:00,86.13,86.21,86.07,86.13,243900.0,45.5937,45.6361,45.562,45.5937,243900.0
2007-07-30 15:35:00,86.14,86.18,86.05,86.1,315500.0,45.599,45.6202,45.5514,45.5779,315500.0
2007-07-30 15:40:00,86.1,86.22,85.97,86.09,571300.0,45.5779,45.6414,45.509,45.5726,571300.0
2007-07-30 15:45:00,86.09,86.1,85.84,85.91,491600.0,45.5726,45.5779,45.4402,45.4773,491600.0
2007-07-30 15:50:00,85.9,85.98,85.58,85.71,746700.0,45.472,45.5143,45.3026,45.3714,746700.0
2007-07-30 15:55:00,85.72,86.15,85.67,86.0,845200.0,45.3767,45.6043,45.3502,45.5249,845200.0
2007-07-31 09:30:00,86.77,86.77,85.77,86.1,644400.0,45.9325,45.9325,45.4032,45.5779,644400.0
2007-07-31 09:35:00,86.1,86.54,85.47,85.54,691400.0,45.5779,45.8108,45.2444,45.2814,691400.0
2007-07-31 09:40:00,85.55,85.84,85.46,85.57,543600.0,45.2867,45.4402,45.2391,45.2973,543600.0
2007-07-31 09:45:00,85.55,85.87,85.25,85.87,875900.0,45.2867,45.4561,45.1279,45.4561,875900.0
2007-07-31 09:50:00,85.76,85.91,85.65,85.84,414200.0,45.3979,45.4773,45.3396,45.4402,414200.0
2007-07-31 09:55:00,85.83,85.94,85.73,85.85,352400.0,45.4349,45.4932,45.382,45.4455,352400.0
2007-07-31 10:00:00,85.85,86.14,85.78,86.01,562600.0,45.4455,45.599,45.4085,45.5302,562600.0
2007-07-31 10:05:00,86.01,86.18,85.93,86.14,497700.0,45.5302,45.6202,45.4879,45.599,497700.0
2007-07-31 10:10:00,86.14,86.22,86.08,86.12,387700.0,45.599,45.6414,45.5673,45.5884,387700.0
2007-07-31 10:15:00,86.12,86.13,85.72,85.82,391700.0,45.5884,45.5937,45.3767,45.4296,391700.0
2007-07-31 10:20:00,85.81,85.89,85.6,85.71,404400.0,45.4243,45.4667,45.3132,45.3714,404400.0
2007-07-31 10:25:00,85.71,85.94,85.59,85.76,364900.0,45.3714,45.4932,45.3079,45.3979,364900.0
2007-07-31 10:30:00,85.74,85.99,85.73,85.94,269700.0,45.3873,45.5196,45.382,45.4932,269700.0
2007-07-31 10:35:00,85.94,86.07,85.81,85.83,301000.0,45.4932,45.562,45.4243,45.4349,301000.0
2007-07-31 10:40:00,85.82,85.89,85.72,85.85,264900.0,45.4296,45.4667,45.3767,45.4455,264900.0
2007-07-31 10:45:00,85.85,85.89,85.64,85.79,396100.0,45.4455,45.4667,45.3343,45.4138,396100.0
2007-07-31 10:50:00,85.79,85.9,85.66,85.73,347100.0,45.4138,45.472,45.3449,45.382,347100.0
2007-07-31 10:55:00,85.73,85.9,85.71,85.72,327300.0,45.382,45.472,45.3714,45.3767,327300.0
2007-07-31 11:00:00,85.72,85.74,85.44,85.6,366500.0,45.3767,45.3873,45.2285,45.3132,366500.0
2007-07-31 11:05:00,85.6,85.75,85.49,85.73,204000.0,45.3132,45.3926,45.2549,45.382,204000.0
2007-07-31 11:10:00,85.73,85.76,85.51,85.58,268500.0,45.382,45.3979,45.2655,45.3026,268500.0
2007-07-31 11:15:00,85.57,85.66,85.5,85.63,164600.0,45.2973,45.3449,45.2602,45.3291,164600.0
2007-07-31 11:20:00,85.64,85.66,85.5,85.56,212300.0,45.3343,45.3449,45.2602,45.292,212300.0
2007-07-31 11:25:00,85.57,85.88,85.57,85.86,271500.0,45.2973,45.4614,45.2973,45.4508,271500.0
2007-07-31 11:30:00,85.88,85.98,85.72,85.9,356000.0,45.4614,45.5143,45.3767,45.472,356000.0
2007-07-31 11:35:00,85.9,85.97,85.76,85.78,148200.0,45.472,45.509,45.3979,45.4085,148200.0
2007-07-31 11:40:00,85.79,85.99,85.76,85.85,175500.0,45.4138,45.5196,45.3979,45.4455,175500.0
2007-07-31 11:45:00,85.85,85.98,85.75,85.92,194000.0,45.4455,45.5143,45.3926,45.4826,194000.0
2007-07-31 11:50:00,85.94,86.09,85.93,86.08,275500.0,45.4932,45.5726,45.4879,45.5673,275500.0
2007-07-31 11:55:00,86.08,86.1,85.93,85.99,187000.0,45.5673,45.5779,45.4879,45.5196,187000.0
2007-07-31 12:00:00,85.99,86.15,85.91,86.06,841000.0,45.5196,45.6043,45.4773,45.5567,841000.0
2007-07-31 12:05:00,86.06,86.34,86.02,86.33,311900.0,45.5567,45.7049,45.5355,45.6996,311900.0
2007-07-31 12:10:00,86.32,86.43,86.29,86.41,368000.0,45.6943,45.7525,45.6784,45.742,368000.0
2007-07-31 12:15:00,86.4,86.54,86.38,86.5,323600.0,45.7367,45.8108,45.7261,45.7896,323600.0
2007-07-31 12:20:00,86.49,86.79,86.48,86.75,375000.0,45.7843,45.9431,45.779,45.9219,375000.0
2007-07-31 12:25:00,86.75,86.94,86.75,86.94,351500.0,45.9219,46.0225,45.9219,46.0225,351500.0
2007-07-31 12:30:00,86.94,87.06,86.62,86.73,397100.0,46.0225,46.086,45.8531,45.9113,397100.0
2007-07-31 12:35:00,86.73,86.82,86.63,86.82,262500.0,45.9113,45.959,45.8584,45.959,262500.0
2007-07-31 12:40:00,86.81,86.98,86.78,86.94,250500.0,45.9537,46.0437,45.9378,46.0225,250500.0
2007-07-31 12:45:00,86.94,87.17,86.94,87.17,274000.0,46.0225,46.1443,46.0225,46.1443,274000.0
2007-07-31 12:50:00,87.17,87.21,87.11,87.15,317300.0,46.1443,46.1654,46.1125,46.1337,317300.0
2007-07-31 12:55:00,87.16,87.29,87.14,87.27,246500.0,46.139,46.2078,46.1284,46.1972,246500.0
2007-07-31 13:00:00,87.27,87.29,87.08,87.09,329300.0,46.1972,46.2078,46.0966,46.1019,329300.0
2007-07-31 13:05:00,87.1,87.12,86.81,86.9,396100.0,46.1072,46.1178,45.9537,46.0013,396100.0
2007-07-31 13:10:00,86.9,87.32,86.89,87.18,243000.0,46.0013,46.2237,45.996,46.1496,243000.0
2007-07-31 13:15:00,87.19,87.19,86.93,87.11,286500.0,46.1549,46.1549,46.0172,46.1125,286500.0
2007-07-31 13:20:00,87.11,87.2,86.95,87.01,178000.0,46.1125,46.1601,46.0278,46.0596,178000.0
2007-07-31 13:25:00,87.0,87.05,86.8,86.86,198300.0,46.0543,46.0807,45.9484,45.9802,198300.0
2007-07-31 13:30:00,86.86,87.0,86.78,86.81,272700.0,45.9802,46.0543,45.9378,45.9537,272700.0
2007-07-31 13:35:00,86.82,86.86,86.66,86.69,214300.0,45.959,45.9802,45.8743,45.8902,214300.0
2007-07-31 13:40:00,86.69,86.74,86.31,86.39,265700.0,45.8902,45.9166,45.689,45.7314,265700.0
2007-07-31 13:45:00,86.39,86.59,86.31,86.44,294900.0,45.7314,45.8372,45.689,45.7578,294900.0
2007-07-31 13:50:00,86.44,86.47,86.07,86.31,415800.0,45.7578,45.7737,45.562,45.689,415800.0
2007-07-31 13:55:00,86.3,86.6,86.27,86.54,307400.0,45.6837,45.8425,45.6678,45.8108,307400.0
2007-07-31 14:00:00,86.52,86.65,86.43,86.57,271000.0,45.8002,45.869,45.7525,45.8267,271000.0
2007-07-31 14:05:00,86.57,86.57,86.42,86.42,225100.0,45.8267,45.8267,45.7472,45.7472,225100.0
2007-07-31 14:10:00,86.42,86.68,86.37,86.65,224200.0,45.7472,45.8849,45.7208,45.869,224200.0
2007-07-31 14:15:00,86.65,86.78,86.5,86.64,293700.0,45.869,45.9378,45.7896,45.8637,293700.0
2007-07-31 14:20:00,86.65,86.65,86.22,86.3,322800.0,45.869,45.869,45.6414,45.6837,322800.0
2007-07-31 14:25:00,86.3,86.48,86.14,86.28,304900.0,45.6837,45.779,45.599,45.6731,304900.0
2007-07-31 14:30:00,86.29,86.31,85.9,86.18,420400.0,45.6784,45.689,45.472,45.6202,420400.0
2007-07-31 14:35:00,86.19,86.19,85.45,85.75,533400.0,45.6255,45.6255,45.2338,45.3926,533400.0
2007-07-31 14:40:00,85.76,85.89,85.72,85.78,324000.0,45.3979,45.4667,45.3767,45.4085,324000.0
2007-07-31 14:45:00,85.78,85.95,85.49,85.85,552800.0,45.4085,45.4984,45.2549,45.4455,552800.0
2007-07-31 14:50:00,85.87,85.95,85.59,85.94,410500.0,45.4561,45.4984,45.3079,45.4932,410500.0
2007-07-31 14:55:00,85.94,86.02,85.74,85.86,332100.0,45.4932,45.5355,45.3873,45.4508,332100.0
2007-07-31 15:00:00,85.84,86.18,85.82,86.05,265600.0,45.4402,45.6202,45.4296,45.5514,265600.0
2007-07-31 15:05:00,86.03,86.16,85.87,86.08,299200.0,45.5408,45.6096,45.4561,45.5673,299200.0
2007-07-31 15:10:00,86.08,86.21,85.93,85.94,257700.0,45.5673,45.6361,45.4879,45.4932,257700.0
2007-07-31 15:15:00,85.93,86.14,85.77,86.11,296700.0,45.4879,45.599,45.4032,45.5831,296700.0
2007-07-31 15:20:00,86.13,86.25,86.01,86.02,354100.0,45.5937,45.6573,45.5302,45.5355,354100.0
2007-07-31 15:25:00,86.01,86.17,85.76,85.78,332300.0,45.5302,45.6149,45.3979,45.4085,332300.0
2007-07-31 15:30:00,85.79,86.05,85.64,85.79,503500.0,45.4138,45.5514,45.3343,45.4138,503500.0
2007-07-31 15:35:00,85.78,85.91,85.61,85.64,506000.0,45.4085,45.4773,45.3185,45.3343,506000.0
2007-07-31 15:40:00,85.64,85.77,85.43,85.64,689100.0,45.3343,45.4032,45.2232,45.3343,689100.0
2007-07-31 15:45:00,85.64,85.65,85.2,85.38,668100.0,45.3343,45.3396,45.1014,45.1967,668100.0
2007-07-31 15:50:00,85.38,85.63,85.31,85.33,714600.0,45.1967,45.3291,45.1597,45.1702,714600.0
2007-07-31 15:55:00,85.33,85.56,84.92,84.96,1394300.0,45.1702,45.292,44.9532,44.9744,1394300.0
2007-08-01 09:30:00,84.99,85.78,84.97,85.75,493600.0,44.9903,45.4085,44.9797,45.3926,493600.0
2007-08-01 09:35:00,85.73,86.32,85.67,86.24,490000.0,45.382,45.6943,45.3502,45.652,490000.0
2007-08-01 09:40:00,86.24,86.3,85.56,85.62,387100.0,45.652,45.6837,45.292,45.3238,387100.0
2007-08-01 09:45:00,85.61,85.87,85.14,85.37,714900.0,45.3185,45.4561,45.0697,45.1914,714900.0
2007-08-01 09:50:00,85.39,85.81,85.26,85.81,561900.0,45.202,45.4243,45.1332,45.4243,561900.0
2007-08-01 09:55:00,85.81,85.91,85.28,85.55,490700.0,45.4243,45.4773,45.1438,45.2867,490700.0
2007-08-01 10:00:00,85.56,86.29,85.35,85.94,509200.0,45.292,45.6784,45.1808,45.4932,509200.0
2007-08-01 10:05:00,85.92,86.27,85.7,86.07,472100.0,45.4826,45.6678,45.3661,45.562,472100.0
2007-08-01 10:10:00,86.06,86.57,86.06,86.45,586100.0,45.5567,45.8267,45.5567,45.7631,586100.0
2007-08-01 10:15:00,86.45,86.6,86.26,86.57,431500.0,45.7631,45.8425,45.6626,45.8267,431500.0
2007-08-01 10:20:00,86.58,86.69,86.35,86.39,427300.0,45.8319,45.8902,45.7102,45.7314,427300.0
2007-08-01 10:25:00,86.39,89.3,86.15,86.6,613500.0,45.7314,47.2718,45.6043,45.8425,613500.0
2007-08-01 10:30:00,86.6,89.3,86.15,86.56,602600.0,45.8425,47.2718,45.6043,45.8214,602600.0
2007-08-01 10:35:00,86.55,86.67,86.22,86.39,557700.0,45.8161,45.8796,45.6414,45.7314,557700.0
2007-08-01 10:40:00,86.41,89.3,86.05,86.12,460900.0,45.742,47.2718,45.5514,45.5884,460900.0
2007-08-01 10:45:00,86.1,86.19,85.63,85.94,506600.0,45.5779,45.6255,45.3291,45.4932,506600.0
2007-08-01 10:50:00,85.94,86.19,85.72,85.75,582200.0,45.4932,45.6255,45.3767,45.3926,582200.0
2007-08-01 10:55:00,85.75,85.99,85.62,85.76,373000.0,45.3926,45.5196,45.3238,45.3979,373000.0
2007-08-01 11:00:00,85.76,86.05,85.29,85.73,467200.0,45.3979,45.5514,45.1491,45.382,467200.0
2007-08-01 11:05:00,85.74,86.27,85.68,86.13,423500.0,45.3873,45.6678,45.3555,45.5937,423500.0
2007-08-01 11:10:00,86.16,89.3,86.15,86.43,395800.0,45.6096,47.2718,45.6043,45.7525,395800.0
2007-08-01 11:15:00,86.42,86.92,86.35,86.79,477900.0,45.7472,46.0119,45.7102,45.9431,477900.0
2007-08-01 11:20:00,86.79,86.83,86.46,86.54,402100.0,45.9431,45.9643,45.7684,45.8108,402100.0
2007-08-01 11:25:00,86.56,86.7,86.28,86.3,496700.0,45.8214,45.8955,45.6731,45.6837,496700.0
2007-08-01 11:30:00,86.29,86.75,86.21,86.7,255400.0,45.6784,45.9219,45.6361,45.8955,255400.0
2007-08-01 11:35:00,86.7,86.77,86.3,86.53,349700.0,45.8955,45.9325,45.6837,45.8055,349700.0
2007-08-01 11:40:00,86.53,86.66,86.34,86.42,248100.0,45.8055,45.8743,45.7049,45.7472,248100.0
2007-08-01 11:45:00,86.42,86.44,86.16,86.19,226300.0,45.7472,45.7578,45.6096,45.6255,226300.0
2007-08-01 11:50:00,86.18,86.39,86.06,86.35,235400.0,45.6202,45.7314,45.5567,45.7102,235400.0
2007-08-01 11:55:00,86.34,86.73,86.34,86.68,413000.0,45.7049,45.9113,45.7049,45.8849,413000.0
2007-08-01 12:00:00,86.67,86.7,86.21,86.21,496900.0,45.8796,45.8955,45.6361,45.6361,496900.0
2007-08-01 12:05:00,86.22,86.57,86.18,86.53,268300.0,45.6414,45.8267,45.6202,45.8055,268300.0
2007-08-01 12:10:00,86.53,86.65,86.36,86.5,365800.0,45.8055,45.869,45.7155,45.7896,365800.0
2007-08-01 12:15:00,86.47,86.64,86.32,86.54,491900.0,45.7737,45.8637,45.6943,45.8108,491900.0
2007-08-01 12:20:00,86.54,86.58,86.15,86.15,294900.0,45.8108,45.8319,45.6043,45.6043,294900.0
2007-08-01 12:25:00,86.17,86.2,85.92,86.03,397500.0,45.6149,45.6308,45.4826,45.5408,397500.0
2007-08-01 12:30:00,86.03,86.12,85.89,85.94,388100.0,45.5408,45.5884,45.4667,45.4932,388100.0
2007-08-01 12:35:00,85.94,86.09,85.86,85.92,199000.0,45.4932,45.5726,45.4508,45.4826,199000.0
2007-08-01 12:40:00,85.92,85.99,85.75,85.75,196600.0,45.4826,45.5196,45.3926,45.3926,196600.0
2007-08-01 12:45:00,85.75,86.08,85.72,85.87,295300.0,45.3926,45.5673,45.3767,45.4561,295300.0
2007-08-01 12:50:00,85.87,85.91,85.2,85.41,473800.0,45.4561,45.4773,45.1014,45.2126,473800.0
2007-08-01 12:55:00,85.41,85.58,85.41,85.48,204000.0,45.2126,45.3026,45.2126,45.2496,204000.0
2007-08-01 13:00:00,85.48,85.48,85.2,85.23,289200.0,45.2496,45.2496,45.1014,45.1173,289200.0
2007-08-01 13:05:00,85.2,85.24,84.74,84.87,498100.0,45.1014,45.1226,44.8579,44.9267,498100.0
2007-08-01 13:10:00,84.87,85.03,84.72,84.72,256600.0,44.9267,45.0114,44.8473,44.8473,256600.0
2007-08-01 13:15:00,84.73,84.8,84.6,84.69,336300.0,44.8526,44.8897,44.7838,44.8315,336300.0
2007-08-01 13:20:00,84.69,84.82,84.48,84.61,343200.0,44.8315,44.9003,44.7203,44.7891,343200.0
2007-08-01 13:25:00,84.63,84.81,84.49,84.67,352700.0,44.7997,44.895,44.7256,44.8209,352700.0
2007-08-01 13:30:00,84.67,84.93,84.67,84.92,369500.0,44.8209,44.9585,44.8209,44.9532,369500.0
2007-08-01 13:35:00,84.92,85.07,84.82,84.91,237900.0,44.9532,45.0326,44.9003,44.9479,237900.0
2007-08-01 13:40:00,84.9,85.27,84.89,84.91,342200.0,44.9426,45.1385,44.9373,44.9479,342200.0
2007-08-01 13:45:00,84.92,84.95,84.66,84.68,278100.0,44.9532,44.9691,44.8156,44.8262,278100.0
2007-08-01 13:50:00,84.68,85.0,84.61,84.92,213700.0,44.8262,44.9956,44.7891,44.9532,213700.0
2007-08-01 13:55:00,84.91,85.04,84.69,84.7,232500.0,44.9479,45.0167,44.8315,44.8367,232500.0
2007-08-01 14:00:00,84.71,84.83,84.53,84.71,325400.0,44.842,44.9056,44.7468,44.842,325400.0
2007-08-01 14:05:00,84.71,84.94,84.59,84.66,287000.0,44.842,44.9638,44.7785,44.8156,287000.0
2007-08-01 14:10:00,84.67,84.78,84.51,84.59,195700.0,44.8209,44.8791,44.7362,44.7785,195700.0
2007-08-01 14:15:00,84.59,84.62,84.34,84.53,282000.0,44.7785,44.7944,44.6462,44.7468,282000.0
2007-08-01 14:20:00,84.52,84.72,84.44,84.44,239100.0,44.7415,44.8473,44.6991,44.6991,239100.0
2007-08-01 14:25:00,84.44,84.57,84.15,84.22,427200.0,44.6991,44.7679,44.5456,44.5827,427200.0
2007-08-01 14:30:00,84.2,84.62,84.16,84.47,321200.0,44.5721,44.7944,44.5509,44.715,321200.0
2007-08-01 14:35:00,84.47,84.63,84.43,84.54,337900.0,44.715,44.7997,44.6938,44.7521,337900.0
2007-08-01 14:40:00,84.54,84.64,84.23,84.26,244400.0,44.7521,44.805,44.588,44.6038,244400.0
2007-08-01 14:45:00,84.26,84.56,84.17,84.51,318900.0,44.6038,44.7626,44.5562,44.7362,318900.0
2007-08-01 14:50:00,84.51,84.81,84.2,84.72,318500.0,44.7362,44.895,44.5721,44.8473,318500.0
2007-08-01 14:55:00,84.72,84.79,84.01,84.33,541400.0,44.8473,44.8844,44.4715,44.6409,541400.0
2007-08-01 15:00:00,84.34,84.8,84.31,84.72,719200.0,44.6462,44.8897,44.6303,44.8473,719200.0
2007-08-01 15:05:00,84.72,84.83,84.26,84.45,490000.0,44.8473,44.9056,44.6038,44.7044,490000.0
2007-08-01 15:10:00,84.44,84.46,84.04,84.32,551900.0,44.6991,44.7097,44.4874,44.6356,551900.0
2007-08-01 15:15:00,84.32,84.51,84.19,84.41,291800.0,44.6356,44.7362,44.5668,44.6832,291800.0
2007-08-01 15:20:00,84.41,84.42,84.04,84.11,470200.0,44.6832,44.6885,44.4874,44.5244,470200.0
2007-08-01 15:25:00,84.12,84.21,83.61,84.2,840700.0,44.5297,44.5774,44.2597,44.5721,840700.0
2007-08-01 15:30:00,84.18,84.2,83.64,83.95,686500.0,44.5615,44.5721,44.2756,44.4397,686500.0
2007-08-01 15:35:00,83.95,84.69,83.9,84.69,553600.0,44.4397,44.8315,44.4133,44.8315,553600.0
2007-08-01 15:40:00,84.69,85.38,84.66,85.37,919500.0,44.8315,45.1967,44.8156,45.1914,919500.0
2007-08-01 15:45:00,85.38,85.49,84.98,85.48,641500.0,45.1967,45.2549,44.985,45.2496,641500.0
2007-08-01 15:50:00,85.48,86.5,85.18,86.29,1642100.0,45.2496,45.7896,45.0908,45.6784,1642100.0
2007-08-01 15:55:00,86.3,86.57,85.9,85.94,1618100.0,45.6837,45.8267,45.472,45.4932,1618100.0
2007-08-02 09:30:00,85.75,86.04,85.75,85.94,418100.0,45.3926,45.5461,45.3926,45.4932,418100.0
2007-08-02 09:35:00,85.95,85.96,85.52,85.74,384700.0,45.4984,45.5037,45.2708,45.3873,384700.0
2007-08-02 09:40:00,85.74,86.03,85.63,85.68,499200.0,45.3873,45.5408,45.3291,45.3555,499200.0
2007-08-02 09:45:00,85.68,85.88,85.27,85.33,434700.0,45.3555,45.4614,45.1385,45.1702,434700.0
2007-08-02 09:50:00,85.34,85.92,85.18,85.23,586400.0,45.1755,45.4826,45.0908,45.1173,586400.0
2007-08-02 09:55:00,85.22,85.38,85.0,85.35,381200.0,45.112,45.1967,44.9956,45.1808,381200.0
2007-08-02 10:00:00,85.35,85.35,85.0,85.01,421800.0,45.1808,45.1808,44.9956,45.0009,421800.0
2007-08-02 10:05:00,85.01,85.03,84.7,84.76,732500.0,45.0009,45.0114,44.8367,44.8685,732500.0
2007-08-02 10:10:00,84.77,84.85,84.67,84.77,486000.0,44.8738,44.9162,44.8209,44.8738,486000.0
2007-08-02 10:15:00,84.77,86.6,84.69,84.79,645400.0,44.8738,45.8425,44.8315,44.8844,645400.0
2007-08-02 10:20:00,84.78,86.6,84.52,84.73,528700.0,44.8791,45.8425,44.7415,44.8526,528700.0
2007-08-02 10:25:00,84.73,84.86,84.31,84.44,557900.0,44.8526,44.9214,44.6303,44.6991,557900.0
2007-08-02 10:30:00,84.44,84.45,84.13,84.13,729700.0,44.6991,44.7044,44.535,44.535,729700.0
2007-08-02 10:35:00,84.14,84.39,84.11,84.15,578800.0,44.5403,44.6726,44.5244,44.5456,578800.0
2007-08-02 10:40:00,84.15,84.38,84.03,84.05,467600.0,44.5456,44.6674,44.4821,44.4927,467600.0
2007-08-02 10:45:00,84.04,86.6,83.68,83.93,751400.0,44.4874,45.8425,44.2968,44.4291,751400.0
2007-08-02 10:50:00,83.93,84.04,83.72,83.75,450400.0,44.4291,44.4874,44.318,44.3339,450400.0
2007-08-02 10:55:00,83.75,84.0,83.61,83.72,478600.0,44.3339,44.4662,44.2597,44.318,478600.0
2007-08-02 11:00:00,83.72,83.99,83.52,83.72,684500.0,44.318,44.4609,44.2121,44.318,684500.0
2007-08-02 11:05:00,83.72,83.88,83.55,83.56,498000.0,44.318,44.4027,44.228,44.2333,498000.0
2007-08-02 11:10:00,83.54,83.84,83.51,83.73,504800.0,44.2227,44.3815,44.2068,44.3233,504800.0
2007-08-02 11:15:00,83.73,83.88,83.67,83.85,470400.0,44.3233,44.4027,44.2915,44.3868,470400.0
2007-08-02 11:20:00,83.84,84.04,83.74,84.0,527800.0,44.3815,44.4874,44.3286,44.4662,527800.0
2007-08-02 11:25:00,84.0,84.23,83.88,84.13,438700.0,44.4662,44.588,44.4027,44.535,438700.0
2007-08-02 11:30:00,84.14,84.26,83.85,83.95,443100.0,44.5403,44.6038,44.3868,44.4397,443100.0
2007-08-02 11:35:00,83.95,84.06,83.9,83.96,279400.0,44.4397,44.498,44.4133,44.445,279400.0
2007-08-02 11:40:00,83.99,84.18,83.99,84.18,209500.0,44.4609,44.5615,44.4609,44.5615,209500.0
2007-08-02 11:45:00,84.18,84.32,84.17,84.18,298400.0,44.5615,44.6356,44.5562,44.5615,298400.0
2007-08-02 11:50:00,84.18,84.35,84.16,84.23,271100.0,44.5615,44.6515,44.5509,44.588,271100.0
2007-08-02 11:55:00,84.23,84.49,84.22,84.46,373400.0,44.588,44.7256,44.5827,44.7097,373400.0
2007-08-02 12:00:00,84.45,84.59,84.27,84.43,299700.0,44.7044,44.7785,44.6091,44.6938,299700.0
2007-08-02 12:05:00,84.44,84.93,84.43,84.91,376800.0,44.6991,44.9585,44.6938,44.9479,376800.0
2007-08-02 12:10:00,84.91,84.95,84.53,84.7,586100.0,44.9479,44.9691,44.7468,44.8367,586100.0
2007-08-02 12:15:00,84.7,84.74,84.5,84.59,425200.0,44.8367,44.8579,44.7309,44.7785,425200.0
2007-08-02 12:20:00,84.59,84.59,84.29,84.34,318700.0,44.7785,44.7785,44.6197,44.6462,318700.0
2007-08-02 12:25:00,84.34,84.49,84.29,84.36,334300.0,44.6462,44.7256,44.6197,44.6568,334300.0
2007-08-02 12:30:00,84.36,84.38,84.08,84.22,407800.0,44.6568,44.6674,44.5085,44.5827,407800.0
2007-08-02 12:35:00,84.22,84.38,84.13,84.27,334800.0,44.5827,44.6674,44.535,44.6091,334800.0
2007-08-02 12:40:00,84.27,84.39,84.14,84.16,201900.0,44.6091,44.6726,44.5403,44.5509,201900.0
2007-08-02 12:45:00,84.16,84.32,84.11,84.21,261700.0,44.5509,44.6356,44.5244,44.5774,261700.0
2007-08-02 12:50:00,84.21,84.38,84.14,84.34,267000.0,44.5774,44.6674,44.5403,44.6462,267000.0
2007-08-02 12:55:00,84.35,84.41,84.07,84.07,252700.0,44.6515,44.6832,44.5033,44.5033,252700.0
2007-08-02 13:00:00,84.08,84.12,83.87,83.98,449800.0,44.5085,44.5297,44.3974,44.4556,449800.0
2007-08-02 13:05:00,83.97,84.09,83.82,84.09,403100.0,44.4503,44.5138,44.3709,44.5138,403100.0
2007-08-02 13:10:00,84.09,84.23,84.01,84.09,230300.0,44.5138,44.588,44.4715,44.5138,230300.0
2007-08-02 13:15:00,84.1,84.17,83.83,84.17,313500.0,44.5191,44.5562,44.3762,44.5562,313500.0
2007-08-02 13:20:00,84.16,84.21,83.85,83.88,249200.0,44.5509,44.5774,44.3868,44.4027,249200.0
2007-08-02 13:25:00,83.86,83.91,83.55,83.68,555400.0,44.3921,44.4186,44.228,44.2968,555400.0
2007-08-02 13:30:00,83.68,83.97,83.65,83.96,479300.0,44.2968,44.4503,44.2809,44.445,479300.0
2007-08-02 13:35:00,83.96,84.01,83.75,83.78,352600.0,44.445,44.4715,44.3339,44.3497,352600.0
2007-08-02 13:40:00,83.78,84.17,83.75,84.11,261600.0,44.3497,44.5562,44.3339,44.5244,261600.0
2007-08-02 13:45:00,84.12,84.28,84.02,84.04,289700.0,44.5297,44.6144,44.4768,44.4874,289700.0
2007-08-02 13:50:00,84.04,84.26,84.02,84.14,285700.0,44.4874,44.6038,44.4768,44.5403,285700.0
2007-08-02 13:55:00,84.15,84.32,84.09,84.29,216500.0,44.5456,44.6356,44.5138,44.6197,216500.0
2007-08-02 14:00:00,84.29,84.58,84.28,84.49,322400.0,44.6197,44.7732,44.6144,44.7256,322400.0
2007-08-02 14:05:00,84.49,84.55,84.23,84.36,292100.0,44.7256,44.7573,44.588,44.6568,292100.0
2007-08-02 14:10:00,84.37,84.42,84.24,84.36,260400.0,44.6621,44.6885,44.5932,44.6568,260400.0
2007-08-02 14:15:00,84.36,84.49,84.26,84.41,322500.0,44.6568,44.7256,44.6038,44.6832,322500.0
2007-08-02 14:20:00,84.41,84.53,84.32,84.32,229200.0,44.6832,44.7468,44.6356,44.6356,229200.0
2007-08-02 14:25:00,84.31,84.32,83.9,84.09,337700.0,44.6303,44.6356,44.4133,44.5138,337700.0
2007-08-02 14:30:00,84.09,84.29,84.01,84.01,272100.0,44.5138,44.6197,44.4715,44.4715,272100.0
2007-08-02 14:35:00,84.01,84.17,83.75,83.75,375400.0,44.4715,44.5562,44.3339,44.3339,375400.0
2007-08-02 14:40:00,83.75,83.97,83.69,83.88,330100.0,44.3339,44.4503,44.3021,44.4027,330100.0
2007-08-02 14:45:00,83.89,84.05,83.79,84.02,220800.0,44.408,44.4927,44.355,44.4768,220800.0
2007-08-02 14:50:00,84.02,84.11,83.94,83.96,247000.0,44.4768,44.5244,44.4344,44.445,247000.0
2007-08-02 14:55:00,83.96,84.05,83.81,83.97,314500.0,44.445,44.4927,44.3656,44.4503,314500.0
2007-08-02 15:00:00,83.99,84.99,83.9,84.1,348900.0,44.4609,44.9903,44.4133,44.5191,348900.0
2007-08-02 15:05:00,84.12,84.21,84.02,84.18,335800.0,44.5297,44.5774,44.4768,44.5615,335800.0
2007-08-02 15:10:00,84.2,84.35,84.19,84.35,348200.0,44.5721,44.6515,44.5668,44.6515,348200.0
2007-08-02 15:15:00,84.34,84.52,84.33,84.52,397400.0,44.6462,44.7415,44.6409,44.7415,397400.0
2007-08-02 15:20:00,84.51,84.68,84.49,84.67,454200.0,44.7362,44.8262,44.7256,44.8209,454200.0
2007-08-02 15:25:00,84.67,85.47,84.64,85.37,791400.0,44.8209,45.2444,44.805,45.1914,791400.0
2007-08-02 15:30:00,85.37,85.5,85.09,85.18,847800.0,45.1914,45.2602,45.0432,45.0908,847800.0
2007-08-02 15:35:00,85.18,85.26,84.8,85.0,655800.0,45.0908,45.1332,44.8897,44.9956,655800.0
2007-08-02 15:40:00,85.0,85.02,84.72,84.8,623200.0,44.9956,45.0061,44.8473,44.8897,623200.0
2007-08-02 15:45:00,84.81,85.06,84.79,85.06,648600.0,44.895,45.0273,44.8844,45.0273,648600.0
2007-08-02 15:50:00,85.07,85.26,84.88,84.99,829700.0,45.0326,45.1332,44.932,44.9903,829700.0
2007-08-02 15:55:00,84.99,85.18,84.96,85.15,883600.0,44.9903,45.0908,44.9744,45.075,883600.0
2007-08-03 09:30:00,84.62,85.4,84.62,85.18,473900.0,44.7944,45.2073,44.7944,45.0908,473900.0
2007-08-03 09:35:00,85.19,85.88,85.12,85.34,594500.0,45.0961,45.4614,45.0591,45.1755,594500.0
2007-08-03 09:40:00,85.34,85.78,85.0,85.35,431600.0,45.1755,45.4085,44.9956,45.1808,431600.0
2007-08-03 09:45:00,85.34,85.47,85.05,85.21,394300.0,45.1755,45.2444,45.022,45.1067,394300.0
2007-08-03 09:50:00,85.24,85.3,84.64,84.83,438800.0,45.1226,45.1544,44.805,44.9056,438800.0
2007-08-03 09:55:00,84.83,85.25,84.47,84.57,404300.0,44.9056,45.1279,44.715,44.7679,404300.0
2007-08-03 10:00:00,84.57,84.9,84.18,84.37,627000.0,44.7679,44.9426,44.5615,44.6621,627000.0
2007-08-03 10:05:00,84.37,84.73,84.12,84.44,539700.0,44.6621,44.8526,44.5297,44.6991,539700.0
2007-08-03 10:10:00,84.45,85.48,84.34,84.46,415300.0,44.7044,45.2496,44.6462,44.7097,415300.0
2007-08-03 10:15:00,84.46,84.61,84.31,84.44,312100.0,44.7097,44.7891,44.6303,44.6991,312100.0
2007-08-03 10:20:00,84.45,85.25,84.28,84.69,480200.0,44.7044,45.1279,44.6144,44.8315,480200.0
2007-08-03 10:25:00,84.72,84.75,84.41,84.45,387600.0,44.8473,44.8632,44.6832,44.7044,387600.0
2007-08-03 10:30:00,84.45,85.3,84.11,84.13,620500.0,44.7044,45.1544,44.5244,44.535,620500.0
2007-08-03 10:35:00,84.13,84.19,83.95,83.99,481900.0,44.535,44.5668,44.4397,44.4609,481900.0
2007-08-03 10:40:00,83.98,84.18,83.82,83.95,408300.0,44.4556,44.5615,44.3709,44.4397,408300.0
2007-08-03 10:45:00,83.96,84.2,83.93,84.16,237600.0,44.445,44.5721,44.4291,44.5509,237600.0
2007-08-03 10:50:00,84.17,84.34,84.16,84.28,278200.0,44.5562,44.6462,44.5509,44.6144,278200.0
2007-08-03 10:55:00,84.3,84.53,84.25,84.38,303700.0,44.625,44.7468,44.5985,44.6674,303700.0
2007-08-03 11:00:00,84.37,84.62,84.29,84.56,384000.0,44.6621,44.7944,44.6197,44.7626,384000.0
2007-08-03 11:05:00,84.56,84.61,84.34,84.38,291900.0,44.7626,44.7891,44.6462,44.6674,291900.0
2007-08-03 11:10:00,84.38,84.78,84.36,84.5,385600.0,44.6674,44.8791,44.6568,44.7309,385600.0
2007-08-03 11:15:00,84.49,84.66,84.37,84.45,380200.0,44.7256,44.8156,44.6621,44.7044,380200.0
2007-08-03 11:20:00,84.45,84.55,84.19,84.26,309300.0,44.7044,44.7573,44.5668,44.6038,309300.0
2007-08-03 11:25:00,84.27,84.68,84.27,84.63,287400.0,44.6091,44.8262,44.6091,44.7997,287400.0
2007-08-03 11:30:00,84.63,84.63,84.15,84.39,420700.0,44.7997,44.7997,44.5456,44.6726,420700.0
2007-08-03 11:35:00,84.38,84.47,84.2,84.46,277200.0,44.6674,44.715,44.5721,44.7097,277200.0
2007-08-03 11:40:00,84.47,84.53,84.31,84.43,273400.0,44.715,44.7468,44.6303,44.6938,273400.0
2007-08-03 11:45:00,84.43,84.69,84.38,84.56,355400.0,44.6938,44.8315,44.6674,44.7626,355400.0
2007-08-03 11:50:00,84.56,84.57,84.32,84.42,281600.0,44.7626,44.7679,44.6356,44.6885,281600.0
2007-08-03 11:55:00,84.43,84.5,84.28,84.34,328400.0,44.6938,44.7309,44.6144,44.6462,328400.0
2007-08-03 12:00:00,84.34,84.55,84.34,84.44,259300.0,44.6462,44.7573,44.6462,44.6991,259300.0
2007-08-03 12:05:00,84.44,84.49,84.28,84.46,258100.0,44.6991,44.7256,44.6144,44.7097,258100.0
2007-08-03 12:10:00,84.47,84.61,84.25,84.38,332800.0,44.715,44.7891,44.5985,44.6674,332800.0
2007-08-03 12:15:00,84.38,84.5,84.31,84.43,195900.0,44.6674,44.7309,44.6303,44.6938,195900.0
2007-08-03 12:20:00,84.44,84.47,84.24,84.26,237100.0,44.6991,44.715,44.5932,44.6038,237100.0
2007-08-03 12:25:00,84.25,84.3,84.05,84.1,228700.0,44.5985,44.625,44.4927,44.5191,228700.0
2007-08-03 12:30:00,84.12,84.28,84.06,84.13,180500.0,44.5297,44.6144,44.498,44.535,180500.0
2007-08-03 12:35:00,84.14,84.28,84.05,84.18,177500.0,44.5403,44.6144,44.4927,44.5615,177500.0
2007-08-03 12:40:00,84.18,84.23,84.05,84.14,122800.0,44.5615,44.588,44.4927,44.5403,122800.0
2007-08-03 12:45:00,84.14,84.14,83.92,84.06,232000.0,44.5403,44.5403,44.4238,44.498,232000.0
2007-08-03 12:50:00,84.07,84.07,83.81,83.84,228600.0,44.5033,44.5033,44.3656,44.3815,228600.0
2007-08-03 12:55:00,83.84,84.02,83.77,83.92,353800.0,44.3815,44.4768,44.3444,44.4238,353800.0
2007-08-03 13:00:00,83.92,83.94,83.75,83.76,247800.0,44.4238,44.4344,44.3339,44.3392,247800.0
2007-08-03 13:05:00,83.76,83.86,83.73,83.81,338800.0,44.3392,44.3921,44.3233,44.3656,338800.0
2007-08-03 13:10:00,83.81,83.85,83.72,83.84,272400.0,44.3656,44.3868,44.318,44.3815,272400.0
2007-08-03 13:15:00,83.84,84.04,83.77,83.81,280900.0,44.3815,44.4874,44.3444,44.3656,280900.0
2007-08-03 13:20:00,83.82,84.04,83.82,83.95,202100.0,44.3709,44.4874,44.3709,44.4397,202100.0
2007-08-03 13:25:00,83.95,84.06,83.91,83.98,212400.0,44.4397,44.498,44.4186,44.4556,212400.0
2007-08-03 13:30:00,83.97,84.13,83.92,84.03,214300.0,44.4503,44.535,44.4238,44.4821,214300.0
2007-08-03 13:35:00,84.03,84.04,83.85,83.97,229500.0,44.4821,44.4874,44.3868,44.4503,229500.0
2007-08-03 13:40:00,83.97,84.13,83.87,84.06,252000.0,44.4503,44.535,44.3974,44.498,252000.0
2007-08-03 13:45:00,84.06,84.09,83.84,83.89,211600.0,44.498,44.5138,44.3815,44.408,211600.0
2007-08-03 13:50:00,83.89,83.98,83.83,83.96,232200.0,44.408,44.4556,44.3762,44.445,232200.0
2007-08-03 13:55:00,83.96,84.21,83.95,84.05,374700.0,44.445,44.5774,44.4397,44.4927,374700.0
2007-08-03 14:00:00,84.06,84.31,84.06,84.23,348500.0,44.498,44.6303,44.498,44.588,348500.0
2007-08-03 14:05:00,84.23,84.29,84.09,84.2,281700.0,44.588,44.6197,44.5138,44.5721,281700.0
2007-08-03 14:10:00,84.2,84.24,83.82,83.98,305500.0,44.5721,44.5932,44.3709,44.4556,305500.0
2007-08-03 14:15:00,83.98,84.03,83.67,83.88,367900.0,44.4556,44.4821,44.2915,44.4027,367900.0
2007-08-03 14:20:00,83.9,83.97,83.71,83.74,354100.0,44.4133,44.4503,44.3127,44.3286,354100.0
2007-08-03 14:25:00,83.73,83.88,83.44,83.47,777800.0,44.3233,44.4027,44.1698,44.1856,777800.0
2007-08-03 14:30:00,83.47,83.77,83.44,83.51,428800.0,44.1856,44.3444,44.1698,44.2068,428800.0
2007-08-03 14:35:00,83.53,83.83,83.45,83.59,291000.0,44.2174,44.3762,44.1751,44.2492,291000.0
2007-08-03 14:40:00,83.61,83.83,83.53,83.57,377200.0,44.2597,44.3762,44.2174,44.2386,377200.0
2007-08-03 14:45:00,83.57,83.75,83.3,83.44,467500.0,44.2386,44.3339,44.0956,44.1698,467500.0
2007-08-03 14:50:00,83.44,84.13,83.44,84.0,437500.0,44.1698,44.535,44.1698,44.4662,437500.0
2007-08-03 14:55:00,83.98,84.0,83.71,83.81,340800.0,44.4556,44.4662,44.3127,44.3656,340800.0
2007-08-03 15:00:00,83.81,83.86,83.19,83.27,641600.0,44.3656,44.3921,44.0374,44.0798,641600.0
2007-08-03 15:05:00,83.27,83.56,83.18,83.45,440900.0,44.0798,44.2333,44.0321,44.1751,440900.0
2007-08-03 15:10:00,83.45,83.83,83.4,83.61,436800.0,44.1751,44.3762,44.1486,44.2597,436800.0
2007-08-03 15:15:00,83.61,83.71,83.36,83.41,623200.0,44.2597,44.3127,44.1274,44.1539,623200.0
2007-08-03 15:20:00,83.41,83.62,83.23,83.34,658400.0,44.1539,44.265,44.0586,44.1168,658400.0
2007-08-03 15:25:00,83.34,83.4,82.91,82.91,793900.0,44.1168,44.1486,43.8892,43.8892,793900.0
2007-08-03 15:30:00,82.91,83.13,82.8,83.03,683800.0,43.8892,44.0057,43.831,43.9527,683800.0
2007-08-03 15:35:00,83.03,83.1,82.71,82.76,609700.0,43.9527,43.9898,43.7833,43.8098,609700.0
2007-08-03 15:40:00,82.73,82.84,82.43,82.72,937800.0,43.7939,43.8521,43.6351,43.7886,937800.0
2007-08-03 15:45:00,82.72,82.84,82.4,82.48,939100.0,43.7886,43.8521,43.6192,43.6616,939100.0
2007-08-03 15:50:00,82.48,82.48,82.13,82.17,1249900.0,43.6616,43.6616,43.4763,43.4975,1249900.0
2007-08-03 15:55:00,82.18,82.33,81.53,81.89,1928000.0,43.5028,43.5822,43.1587,43.3492,1928000.0
2007-08-06 09:30:00,81.95,82.37,81.78,81.89,830700.0,43.381,43.6033,43.291,43.3492,830700.0
2007-08-06 09:35:00,81.89,82.01,81.71,81.87,413500.0,43.3492,43.4128,43.254,43.3387,413500.0
2007-08-06 09:40:00,81.87,82.15,81.57,81.58,595500.0,43.3387,43.4869,43.1799,43.1851,595500.0
2007-08-06 09:45:00,81.57,81.78,81.2,81.51,649100.0,43.1799,43.291,42.984,43.1481,649100.0
2007-08-06 09:50:00,81.51,81.72,81.21,81.72,605100.0,43.1481,43.2593,42.9893,43.2593,605100.0
2007-08-06 09:55:00,81.73,82.58,81.71,82.56,886600.0,43.2646,43.7145,43.254,43.7039,886600.0
2007-08-06 10:00:00,82.56,82.61,82.08,82.11,673900.0,43.7039,43.7304,43.4498,43.4657,673900.0
2007-08-06 10:05:00,82.11,82.25,81.91,81.91,630100.0,43.4657,43.5398,43.3598,43.3598,630100.0
2007-08-06 10:10:00,81.91,81.97,81.6,81.64,573500.0,43.3598,43.3916,43.1957,43.2169,573500.0
2007-08-06 10:15:00,81.64,81.98,81.61,81.74,540800.0,43.2169,43.3969,43.201,43.2698,540800.0
2007-08-06 10:20:00,81.74,81.8,81.44,81.48,529700.0,43.2698,43.3016,43.111,43.1322,529700.0
2007-08-06 10:25:00,81.47,81.77,80.92,80.97,556200.0,43.1269,43.2857,42.8358,42.8622,556200.0
2007-08-06 10:30:00,80.96,81.25,80.79,80.82,697200.0,42.8569,43.0105,42.767,42.7828,697200.0
2007-08-06 10:35:00,80.82,81.27,80.81,81.07,607900.0,42.7828,43.021,42.7775,42.9152,607900.0
2007-08-06 10:40:00,81.06,81.13,80.6,80.68,544600.0,42.9099,42.9469,42.6664,42.7087,544600.0
2007-08-06 10:45:00,80.68,80.89,80.53,80.56,583700.0,42.7087,42.8199,42.6293,42.6452,583700.0
2007-08-06 10:50:00,80.55,80.82,80.42,80.74,628900.0,42.6399,42.7828,42.5711,42.7405,628900.0
2007-08-06 10:55:00,80.79,81.27,80.57,81.1,547000.0,42.767,43.021,42.6505,42.9311,547000.0
2007-08-06 11:00:00,81.1,81.27,80.11,80.85,595000.0,42.9311,43.021,42.407,42.7987,595000.0
2007-08-06 11:05:00,80.85,81.27,80.84,81.19,690700.0,42.7987,43.021,42.7934,42.9787,690700.0
2007-08-06 11:10:00,81.18,81.5,81.0,81.4,516300.0,42.9734,43.1428,42.8781,43.0899,516300.0
2007-08-06 11:15:00,81.41,81.9,81.37,81.88,915600.0,43.0952,43.3545,43.074,43.344,915600.0
2007-08-06 11:20:00,81.89,82.2,81.79,82.2,800900.0,43.3492,43.5134,43.2963,43.5134,800900.0
2007-08-06 11:25:00,82.2,82.24,81.85,82.0,564900.0,43.5134,43.5345,43.3281,43.4075,564900.0
2007-08-06 11:30:00,81.99,82.06,81.62,81.7,530900.0,43.4022,43.4392,43.2063,43.2487,530900.0
2007-08-06 11:35:00,81.71,81.89,81.63,81.65,272200.0,43.254,43.3492,43.2116,43.2222,272200.0
2007-08-06 11:40:00,81.66,81.94,81.6,81.94,266000.0,43.2275,43.3757,43.1957,43.3757,266000.0
2007-08-06 11:45:00,81.94,82.58,81.82,82.5,764800.0,43.3757,43.7145,43.3122,43.6722,764800.0
2007-08-06 11:50:00,82.5,82.81,82.27,82.34,606500.0,43.6722,43.8363,43.5504,43.5875,606500.0
2007-08-06 11:55:00,82.32,82.4,81.87,81.93,304900.0,43.5769,43.6192,43.3387,43.3704,304900.0
2007-08-06 12:00:00,81.93,81.95,81.5,81.65,404800.0,43.3704,43.381,43.1428,43.2222,404800.0
2007-08-06 12:05:00,81.65,81.83,81.5,81.79,203300.0,43.2222,43.3175,43.1428,43.2963,203300.0
2007-08-06 12:10:00,81.8,81.87,81.72,81.77,180600.0,43.3016,43.3387,43.2593,43.2857,180600.0
2007-08-06 12:15:00,81.77,81.78,81.47,81.51,249200.0,43.2857,43.291,43.1269,43.1481,249200.0
2007-08-06 12:20:00,81.52,81.55,81.4,81.46,254800.0,43.1534,43.1693,43.0899,43.1216,254800.0
2007-08-06 12:25:00,81.45,81.75,81.4,81.72,174300.0,43.1163,43.2751,43.0899,43.2593,174300.0
2007-08-06 12:30:00,81.72,82.2,81.68,81.82,214300.0,43.2593,43.5134,43.2381,43.3122,214300.0
2007-08-06 12:35:00,81.82,82.13,81.81,82.13,306000.0,43.3122,43.4763,43.3069,43.4763,306000.0
2007-08-06 12:40:00,82.14,82.31,82.12,82.23,356400.0,43.4816,43.5716,43.471,43.5292,356400.0
2007-08-06 12:45:00,82.23,83.02,82.21,82.87,553700.0,43.5292,43.9474,43.5186,43.868,553700.0
2007-08-06 12:50:00,82.86,82.97,82.52,82.53,514700.0,43.8627,43.921,43.6827,43.688,514700.0
2007-08-06 12:55:00,82.53,82.53,82.06,82.06,316600.0,43.688,43.688,43.4392,43.4392,316600.0
2007-08-06 13:00:00,82.07,82.07,81.82,81.85,335300.0,43.4445,43.4445,43.3122,43.3281,335300.0
2007-08-06 13:05:00,81.84,81.92,81.52,81.59,329900.0,43.3228,43.3651,43.1534,43.1904,329900.0
2007-08-06 13:10:00,81.58,81.69,81.38,81.55,381500.0,43.1851,43.2434,43.0793,43.1693,381500.0
2007-08-06 13:15:00,81.55,81.59,81.43,81.56,338700.0,43.1693,43.1904,43.1057,43.1746,338700.0
2007-08-06 13:20:00,81.56,81.64,81.36,81.56,270500.0,43.1746,43.2169,43.0687,43.1746,270500.0
2007-08-06 13:25:00,81.56,81.67,81.43,81.44,283300.0,43.1746,43.2328,43.1057,43.111,283300.0
2007-08-06 13:30:00,81.43,81.58,81.25,81.57,268100.0,43.1057,43.1851,43.0105,43.1799,268100.0
2007-08-06 13:35:00,81.57,81.63,81.38,81.48,212200.0,43.1799,43.2116,43.0793,43.1322,212200.0
2007-08-06 13:40:00,81.46,81.5,81.36,81.43,298400.0,43.1216,43.1428,43.0687,43.1057,298400.0
2007-08-06 13:45:00,81.42,81.43,81.15,81.15,289100.0,43.1005,43.1057,42.9575,42.9575,289100.0
2007-08-06 13:50:00,81.17,81.23,80.95,81.18,370500.0,42.9681,42.9999,42.8517,42.9734,370500.0
2007-08-06 13:55:00,81.18,81.19,80.76,80.9,276400.0,42.9734,42.9787,42.7511,42.8252,276400.0
2007-08-06 14:00:00,80.91,81.02,80.85,80.91,233300.0,42.8305,42.8887,42.7987,42.8305,233300.0
2007-08-06 14:05:00,80.9,81.5,80.89,81.49,332000.0,42.8252,43.1428,42.8199,43.1375,332000.0
2007-08-06 14:10:00,81.49,81.5,81.26,81.37,226200.0,43.1375,43.1428,43.0158,43.074,226200.0
2007-08-06 14:15:00,81.37,81.98,81.28,81.73,633100.0,43.074,43.3969,43.0263,43.2646,633100.0
2007-08-06 14:20:00,81.75,81.79,81.45,81.65,397500.0,43.2751,43.2963,43.1163,43.2222,397500.0
2007-08-06 14:25:00,81.64,81.69,81.34,81.36,295900.0,43.2169,43.2434,43.0581,43.0687,295900.0
2007-08-06 14:30:00,81.38,81.67,81.38,81.4,210300.0,43.0793,43.2328,43.0793,43.0899,210300.0
2007-08-06 14:35:00,81.42,81.64,81.36,81.52,377500.0,43.1005,43.2169,43.0687,43.1534,377500.0
2007-08-06 14:40:00,81.52,81.81,81.32,81.45,639700.0,43.1534,43.3069,43.0475,43.1163,639700.0
2007-08-06 14:45:00,81.45,81.54,81.31,81.44,234900.0,43.1163,43.164,43.0422,43.111,234900.0
2007-08-06 14:50:00,81.44,81.63,81.43,81.48,264900.0,43.111,43.2116,43.1057,43.1322,264900.0
2007-08-06 14:55:00,81.48,81.67,81.33,81.67,251300.0,43.1322,43.2328,43.0528,43.2328,251300.0
2007-08-06 15:00:00,81.66,81.9,81.61,81.64,408500.0,43.2275,43.3545,43.201,43.2169,408500.0
2007-08-06 15:05:00,81.63,82.13,81.6,82.12,429800.0,43.2116,43.4763,43.1957,43.471,429800.0
2007-08-06 15:10:00,82.1,82.32,82.0,82.19,557600.0,43.4604,43.5769,43.4075,43.5081,557600.0
2007-08-06 15:15:00,82.19,82.55,82.15,82.44,485900.0,43.5081,43.6986,43.4869,43.6404,485900.0
2007-08-06 15:20:00,82.43,82.44,81.98,82.14,490100.0,43.6351,43.6404,43.3969,43.4816,490100.0
2007-08-06 15:25:00,82.14,82.22,82.05,82.2,291400.0,43.4816,43.5239,43.4339,43.5134,291400.0
2007-08-06 15:30:00,82.2,82.4,82.12,82.14,461900.0,43.5134,43.6192,43.471,43.4816,461900.0
2007-08-06 15:35:00,82.14,82.47,82.06,82.44,462200.0,43.4816,43.6563,43.4392,43.6404,462200.0
2007-08-06 15:40:00,82.45,82.92,82.44,82.84,759100.0,43.6457,43.8945,43.6404,43.8521,759100.0
2007-08-06 15:45:00,82.84,83.8,82.82,83.5,1049500.0,43.8521,44.3603,43.8416,44.2015,1049500.0
2007-08-06 15:50:00,83.5,83.54,83.1,83.29,838800.0,44.2015,44.2227,43.9898,44.0904,838800.0
2007-08-06 15:55:00,83.27,83.7,83.25,83.51,1377300.0,44.0798,44.3074,44.0692,44.2068,1377300.0
2007-08-07 09:30:00,83.15,83.29,82.52,82.73,555500.0,44.0162,44.0904,43.6827,43.7939,555500.0
2007-08-07 09:35:00,82.75,82.98,82.69,82.9,348900.0,43.8045,43.9263,43.7727,43.8839,348900.0
2007-08-07 09:40:00,82.9,83.04,82.77,82.77,322400.0,43.8839,43.958,43.8151,43.8151,322400.0
2007-08-07 09:45:00,82.77,83.53,82.77,83.28,596500.0,43.8151,44.2174,43.8151,44.0851,596500.0
2007-08-07 09:50:00,83.27,83.52,83.17,83.5,380100.0,44.0798,44.2121,44.0268,44.2015,380100.0
2007-08-07 09:55:00,83.5,83.67,83.4,83.65,409400.0,44.2015,44.2915,44.1486,44.2809,409400.0
2007-08-07 10:00:00,83.65,83.72,83.26,83.32,627700.0,44.2809,44.318,44.0745,44.1062,627700.0
2007-08-07 10:05:00,83.32,83.45,83.08,83.17,491000.0,44.1062,44.1751,43.9792,44.0268,491000.0
2007-08-07 10:10:00,83.17,83.29,83.11,83.29,416200.0,44.0268,44.0904,43.9951,44.0904,416200.0
2007-08-07 10:15:00,83.29,83.49,83.21,83.42,513900.0,44.0904,44.1962,44.048,44.1592,513900.0
2007-08-07 10:20:00,83.43,83.48,83.25,83.28,232600.0,44.1645,44.1909,44.0692,44.0851,232600.0
2007-08-07 10:25:00,83.28,83.3,83.15,83.19,288900.0,44.0851,44.0956,44.0162,44.0374,288900.0
2007-08-07 10:30:00,83.19,83.29,83.16,83.24,294200.0,44.0374,44.0904,44.0215,44.0639,294200.0
2007-08-07 10:35:00,83.24,83.27,83.01,83.03,170600.0,44.0639,44.0798,43.9421,43.9527,170600.0
2007-08-07 10:40:00,83.03,83.23,83.01,83.17,186700.0,43.9527,44.0586,43.9421,44.0268,186700.0
2007-08-07 10:45:00,83.17,83.35,83.13,83.34,253900.0,44.0268,44.1221,44.0057,44.1168,253900.0
2007-08-07 10:50:00,83.32,83.46,83.26,83.33,229200.0,44.1062,44.1803,44.0745,44.1115,229200.0
2007-08-07 10:55:00,83.34,83.53,83.29,83.51,162600.0,44.1168,44.2174,44.0904,44.2068,162600.0
2007-08-07 11:00:00,83.49,83.64,83.42,83.6,286600.0,44.1962,44.2756,44.1592,44.2545,286600.0
2007-08-07 11:05:00,83.6,83.61,83.4,83.47,285500.0,44.2545,44.2597,44.1486,44.1856,285500.0
2007-08-07 11:10:00,83.47,83.6,83.43,83.51,149100.0,44.1856,44.2545,44.1645,44.2068,149100.0
2007-08-07 11:15:00,83.5,83.74,83.45,83.66,236600.0,44.2015,44.3286,44.1751,44.2862,236600.0
2007-08-07 11:20:00,83.66,83.75,83.57,83.74,148500.0,44.2862,44.3339,44.2386,44.3286,148500.0
2007-08-07 11:25:00,83.74,83.77,82.9,83.77,196500.0,44.3286,44.3444,43.8839,44.3444,196500.0
2007-08-07 11:30:00,83.77,83.87,83.56,83.65,391700.0,44.3444,44.3974,44.2333,44.2809,391700.0
2007-08-07 11:35:00,83.65,83.77,83.59,83.72,275500.0,44.2809,44.3444,44.2492,44.318,275500.0
2007-08-07 11:40:00,83.72,83.84,83.68,83.8,237100.0,44.318,44.3815,44.2968,44.3603,237100.0
2007-08-07 11:45:00,83.8,84.05,83.73,84.05,464200.0,44.3603,44.4927,44.3233,44.4927,464200.0
2007-08-07 11:50:00,84.05,84.25,83.89,84.21,427600.0,44.4927,44.5985,44.408,44.5774,427600.0
2007-08-07 11:55:00,84.21,84.75,84.17,84.63,706000.0,44.5774,44.8632,44.5562,44.7997,706000.0
2007-08-07 12:00:00,84.63,84.96,84.6,84.93,544200.0,44.7997,44.9744,44.7838,44.9585,544200.0
2007-08-07 12:05:00,84.93,85.0,84.75,84.82,440200.0,44.9585,44.9956,44.8632,44.9003,440200.0
2007-08-07 12:10:00,84.82,84.86,84.67,84.79,227400.0,44.9003,44.9214,44.8209,44.8844,227400.0
2007-08-07 12:15:00,84.77,84.86,84.54,84.86,198800.0,44.8738,44.9214,44.7521,44.9214,198800.0
2007-08-07 12:20:00,84.86,84.92,84.52,84.67,209000.0,44.9214,44.9532,44.7415,44.8209,209000.0
2007-08-07 12:25:00,84.66,84.71,84.53,84.65,148300.0,44.8156,44.842,44.7468,44.8103,148300.0
2007-08-07 12:30:00,84.64,85.04,84.64,84.9,248300.0,44.805,45.0167,44.805,44.9426,248300.0
2007-08-07 12:35:00,84.9,84.93,84.7,84.79,172800.0,44.9426,44.9585,44.8367,44.8844,172800.0
2007-08-07 12:40:00,84.8,84.8,84.5,84.56,126200.0,44.8897,44.8897,44.7309,44.7626,126200.0
2007-08-07 12:45:00,84.57,84.67,84.44,84.63,234100.0,44.7679,44.8209,44.6991,44.7997,234100.0
2007-08-07 12:50:00,84.65,84.78,84.58,84.71,162000.0,44.8103,44.8791,44.7732,44.842,162000.0
2007-08-07 12:55:00,84.72,84.85,84.63,84.69,164100.0,44.8473,44.9162,44.7997,44.8315,164100.0
2007-08-07 13:00:00,84.69,84.87,84.67,84.8,142800.0,44.8315,44.9267,44.8209,44.8897,142800.0
2007-08-07 13:05:00,84.8,84.87,84.75,84.8,157500.0,44.8897,44.9267,44.8632,44.8897,157500.0
2007-08-07 13:10:00,84.8,84.9,84.66,84.69,171500.0,44.8897,44.9426,44.8156,44.8315,171500.0
2007-08-07 13:15:00,84.69,84.85,84.69,84.83,133200.0,44.8315,44.9162,44.8315,44.9056,133200.0
2007-08-07 13:20:00,84.82,85.05,84.79,85.0,272700.0,44.9003,45.022,44.8844,44.9956,272700.0
2007-08-07 13:25:00,85.0,85.24,84.99,85.17,217900.0,44.9956,45.1226,44.9903,45.0855,217900.0
2007-08-07 13:30:00,85.17,85.24,85.04,85.12,239600.0,45.0855,45.1226,45.0167,45.0591,239600.0
2007-08-07 13:35:00,85.1,85.23,85.1,85.21,403300.0,45.0485,45.1173,45.0485,45.1067,403300.0
2007-08-07 13:40:00,85.21,85.49,85.18,85.43,361000.0,45.1067,45.2549,45.0908,45.2232,361000.0
2007-08-07 13:45:00,85.44,85.67,85.43,85.64,342000.0,45.2285,45.3502,45.2232,45.3343,342000.0
2007-08-07 13:50:00,85.63,85.65,85.43,85.5,274300.0,45.3291,45.3396,45.2232,45.2602,274300.0
2007-08-07 13:55:00,85.5,85.58,85.43,85.55,262900.0,45.2602,45.3026,45.2232,45.2867,262900.0
2007-08-07 14:00:00,85.55,85.63,85.49,85.56,196300.0,45.2867,45.3291,45.2549,45.292,196300.0
2007-08-07 14:05:00,85.55,85.72,85.5,85.5,337300.0,45.2867,45.3767,45.2602,45.2602,337300.0
2007-08-07 14:10:00,85.51,85.55,84.63,84.79,495400.0,45.2655,45.2867,44.7997,44.8844,495400.0
2007-08-07 14:15:00,84.79,85.5,84.32,84.43,916100.0,44.8844,45.2602,44.6356,44.6938,916100.0
2007-08-07 14:20:00,84.43,84.91,84.4,84.6,731900.0,44.6938,44.9479,44.6779,44.7838,731900.0
2007-08-07 14:25:00,84.59,84.85,84.37,84.42,460900.0,44.7785,44.9162,44.6621,44.6885,460900.0
2007-08-07 14:30:00,84.42,84.59,83.89,84.37,535900.0,44.6885,44.7785,44.408,44.6621,535900.0
2007-08-07 14:35:00,84.36,84.4,84.0,84.11,564400.0,44.6568,44.6779,44.4662,44.5244,564400.0
2007-08-07 14:40:00,84.12,84.91,83.91,84.66,615100.0,44.5297,44.9479,44.4186,44.8156,615100.0
2007-08-07 14:45:00,84.67,85.06,84.4,84.97,441900.0,44.8209,45.0273,44.6779,44.9797,441900.0
2007-08-07 14:50:00,84.97,85.29,84.61,84.79,451100.0,44.9797,45.1491,44.7891,44.8844,451100.0
2007-08-07 14:55:00,84.78,85.68,84.76,85.66,696500.0,44.8791,45.3555,44.8685,45.3449,696500.0
2007-08-07 15:00:00,85.65,86.48,85.65,85.91,1107700.0,45.3396,45.779,45.3396,45.4773,1107700.0
2007-08-07 15:05:00,85.91,86.0,85.65,85.88,719100.0,45.4773,45.5249,45.3396,45.4614,719100.0
2007-08-07 15:10:00,85.88,85.89,85.37,85.38,603000.0,45.4614,45.4667,45.1914,45.1967,603000.0
2007-08-07 15:15:00,85.39,85.81,85.13,85.17,525000.0,45.202,45.4243,45.0644,45.0855,525000.0
2007-08-07 15:20:00,85.18,85.36,84.79,85.22,690000.0,45.0908,45.1861,44.8844,45.112,690000.0
2007-08-07 15:25:00,85.21,85.62,85.1,85.57,457800.0,45.1067,45.3238,45.0485,45.2973,457800.0
2007-08-07 15:30:00,85.58,86.18,85.58,86.18,750400.0,45.3026,45.6202,45.3026,45.6202,750400.0
2007-08-07 15:35:00,86.19,86.45,86.17,86.28,748800.0,45.6255,45.7631,45.6149,45.6731,748800.0
2007-08-07 15:40:00,86.27,86.29,85.94,86.04,619000.0,45.6678,45.6784,45.4932,45.5461,619000.0
2007-08-07 15:45:00,86.04,86.05,85.82,85.89,922300.0,45.5461,45.5514,45.4296,45.4667,922300.0
2007-08-07 15:50:00,85.9,86.01,85.41,85.41,1012500.0,45.472,45.5302,45.2126,45.2126,1012500.0
2007-08-07 15:55:00,85.43,86.11,85.27,85.64,1199100.0,45.2232,45.5831,45.1385,45.3343,1199100.0
2007-08-08 09:30:00,85.71,86.43,85.35,86.1,594100.0,45.3714,45.7525,45.1808,45.5779,594100.0
2007-08-08 09:35:00,86.08,86.15,85.77,85.93,386400.0,45.5673,45.6043,45.4032,45.4879,386400.0
2007-08-08 09:40:00,85.93,86.09,85.76,86.01,405400.0,45.4879,45.5726,45.3979,45.5302,405400.0
2007-08-08 09:45:00,86.0,86.09,85.94,86.06,323400.0,45.5249,45.5726,45.4932,45.5567,323400.0
2007-08-08 09:50:00,86.06,86.26,86.02,86.16,520400.0,45.5567,45.6626,45.5355,45.6096,520400.0
2007-08-08 09:55:00,86.17,86.19,86.02,86.19,425200.0,45.6149,45.6255,45.5355,45.6255,425200.0
2007-08-08 10:00:00,86.19,86.22,86.0,86.17,394000.0,45.6255,45.6414,45.5249,45.6149,394000.0
2007-08-08 10:05:00,86.17,86.2,85.95,86.19,376500.0,45.6149,45.6308,45.4984,45.6255,376500.0
2007-08-08 10:10:00,86.18,86.3,86.13,86.24,390700.0,45.6202,45.6837,45.5937,45.652,390700.0
2007-08-08 10:15:00,86.21,86.6,86.2,86.58,423600.0,45.6361,45.8425,45.6308,45.8319,423600.0
2007-08-08 10:20:00,86.58,86.79,86.5,86.76,412900.0,45.8319,45.9431,45.7896,45.9272,412900.0
2007-08-08 10:25:00,86.77,86.77,86.58,86.64,344400.0,45.9325,45.9325,45.8319,45.8637,344400.0
2007-08-08 10:30:00,86.63,87.39,86.63,87.06,991800.0,45.8584,46.2607,45.8584,46.086,991800.0
2007-08-08 10:35:00,87.05,87.13,86.8,87.09,425200.0,46.0807,46.1231,45.9484,46.1019,425200.0
2007-08-08 10:40:00,87.09,87.19,86.87,87.09,328700.0,46.1019,46.1549,45.9855,46.1019,328700.0
2007-08-08 10:45:00,87.1,87.33,86.97,87.31,529100.0,46.1072,46.229,46.0384,46.2184,529100.0
2007-08-08 10:50:00,87.31,87.49,87.24,87.35,481300.0,46.2184,46.3137,46.1813,46.2396,481300.0
2007-08-08 10:55:00,87.36,87.37,87.0,87.13,488500.0,46.2448,46.2501,46.0543,46.1231,488500.0
2007-08-08 11:00:00,87.13,87.17,86.75,86.77,455100.0,46.1231,46.1443,45.9219,45.9325,455100.0
2007-08-08 11:05:00,86.77,86.98,86.77,86.93,363300.0,45.9325,46.0437,45.9325,46.0172,363300.0
2007-08-08 11:10:00,86.95,87.09,86.76,86.82,271300.0,46.0278,46.1019,45.9272,45.959,271300.0
2007-08-08 11:15:00,86.82,86.9,86.6,86.6,309300.0,45.959,46.0013,45.8425,45.8425,309300.0
2007-08-08 11:20:00,86.61,86.89,86.61,86.74,314600.0,45.8478,45.996,45.8478,45.9166,314600.0
2007-08-08 11:25:00,86.73,86.9,86.61,86.71,299400.0,45.9113,46.0013,45.8478,45.9008,299400.0
2007-08-08 11:30:00,86.71,86.9,86.56,86.76,235600.0,45.9008,46.0013,45.8214,45.9272,235600.0
2007-08-08 11:35:00,86.78,86.89,86.72,86.77,407500.0,45.9378,45.996,45.9061,45.9325,407500.0
2007-08-08 11:40:00,86.77,86.81,86.45,86.51,233900.0,45.9325,45.9537,45.7631,45.7949,233900.0
2007-08-08 11:45:00,86.51,86.52,86.22,86.44,360900.0,45.7949,45.8002,45.6414,45.7578,360900.0
2007-08-08 11:50:00,86.45,86.45,86.16,86.18,259900.0,45.7631,45.7631,45.6096,45.6202,259900.0
2007-08-08 11:55:00,86.18,86.25,86.04,86.19,308200.0,45.6202,45.6573,45.5461,45.6255,308200.0
2007-08-08 12:00:00,86.18,86.2,85.85,85.9,321800.0,45.6202,45.6308,45.4455,45.472,321800.0
2007-08-08 12:05:00,85.9,86.0,85.84,85.93,431100.0,45.472,45.5249,45.4402,45.4879,431100.0
2007-08-08 12:10:00,85.93,86.02,85.56,85.98,409200.0,45.4879,45.5355,45.292,45.5143,409200.0
2007-08-08 12:15:00,85.98,86.1,85.91,86.06,416700.0,45.5143,45.5779,45.4773,45.5567,416700.0
2007-08-08 12:20:00,86.05,86.21,85.98,86.05,442200.0,45.5514,45.6361,45.5143,45.5514,442200.0
2007-08-08 12:25:00,86.05,86.15,85.98,86.1,217100.0,45.5514,45.6043,45.5143,45.5779,217100.0
2007-08-08 12:30:00,86.11,86.27,86.08,86.19,355400.0,45.5831,45.6678,45.5673,45.6255,355400.0
2007-08-08 12:35:00,86.2,86.3,86.15,86.27,286100.0,45.6308,45.6837,45.6043,45.6678,286100.0
2007-08-08 12:40:00,86.28,86.35,86.18,86.25,504200.0,45.6731,45.7102,45.6202,45.6573,504200.0
2007-08-08 12:45:00,86.25,86.39,86.17,86.3,344200.0,45.6573,45.7314,45.6149,45.6837,344200.0
2007-08-08 12:50:00,86.3,86.34,86.19,86.2,574900.0,45.6837,45.7049,45.6255,45.6308,574900.0
2007-08-08 12:55:00,86.22,86.4,86.19,86.25,207200.0,45.6414,45.7367,45.6255,45.6573,207200.0
2007-08-08 13:00:00,86.25,86.33,86.04,86.21,405300.0,45.6573,45.6996,45.5461,45.6361,405300.0
2007-08-08 13:05:00,86.22,86.33,86.2,86.23,133600.0,45.6414,45.6996,45.6308,45.6467,133600.0
2007-08-08 13:10:00,86.23,86.45,86.13,86.36,191700.0,45.6467,45.7631,45.5937,45.7155,191700.0
2007-08-08 13:15:00,86.36,86.48,86.27,86.36,142800.0,45.7155,45.779,45.6678,45.7155,142800.0
2007-08-08 13:20:00,86.37,86.47,86.32,86.4,64700.0,45.7208,45.7737,45.6943,45.7367,64700.0
2007-08-08 13:25:00,86.4,86.54,86.37,86.45,245400.0,45.7367,45.8108,45.7208,45.7631,245400.0
2007-08-08 13:30:00,86.46,86.6,86.42,86.55,398800.0,45.7684,45.8425,45.7472,45.8161,398800.0
2007-08-08 13:35:00,86.55,86.57,86.43,86.54,260600.0,45.8161,45.8267,45.7525,45.8108,260600.0
2007-08-08 13:40:00,86.55,86.55,86.4,86.48,159800.0,45.8161,45.8161,45.7367,45.779,159800.0
2007-08-08 13:45:00,86.49,86.77,86.25,86.7,332600.0,45.7843,45.9325,45.6573,45.8955,332600.0
2007-08-08 13:50:00,86.7,86.73,86.54,86.63,196500.0,45.8955,45.9113,45.8108,45.8584,196500.0
2007-08-08 13:55:00,86.63,86.66,86.5,86.6,145200.0,45.8584,45.8743,45.7896,45.8425,145200.0
2007-08-08 14:00:00,86.61,86.7,86.56,86.64,205200.0,45.8478,45.8955,45.8214,45.8637,205200.0
2007-08-08 14:05:00,86.65,86.78,86.51,86.68,271700.0,45.869,45.9378,45.7949,45.8849,271700.0
2007-08-08 14:10:00,86.68,87.15,86.35,87.14,429400.0,45.8849,46.1337,45.7102,46.1284,429400.0
2007-08-08 14:15:00,87.13,87.19,87.03,87.08,254600.0,46.1231,46.1549,46.0702,46.0966,254600.0
2007-08-08 14:20:00,87.08,87.25,86.97,87.25,290000.0,46.0966,46.1866,46.0384,46.1866,290000.0
2007-08-08 14:25:00,87.25,87.47,87.22,87.31,506900.0,46.1866,46.3031,46.1707,46.2184,506900.0
2007-08-08 14:30:00,87.32,87.48,87.3,87.4,288700.0,46.2237,46.3084,46.2131,46.266,288700.0
2007-08-08 14:35:00,87.4,87.42,87.24,87.25,303800.0,46.266,46.2766,46.1813,46.1866,303800.0
2007-08-08 14:40:00,87.25,87.34,87.09,87.15,455900.0,46.1866,46.2343,46.1019,46.1337,455900.0
2007-08-08 14:45:00,87.15,87.31,87.06,87.1,394100.0,46.1337,46.2184,46.086,46.1072,394100.0
2007-08-08 14:50:00,87.08,87.15,86.96,87.04,427100.0,46.0966,46.1337,46.0331,46.0755,427100.0
2007-08-08 14:55:00,87.03,87.14,86.88,87.09,427000.0,46.0702,46.1284,45.9908,46.1019,427000.0
2007-08-08 15:00:00,87.09,87.35,87.02,87.02,459900.0,46.1019,46.2396,46.0649,46.0649,459900.0
2007-08-08 15:05:00,87.01,87.3,86.81,86.85,591300.0,46.0596,46.2131,45.9537,45.9749,591300.0
2007-08-08 15:10:00,86.85,87.25,86.75,87.08,638400.0,45.9749,46.1866,45.9219,46.0966,638400.0
2007-08-08 15:15:00,87.08,87.19,86.77,87.03,604200.0,46.0966,46.1549,45.9325,46.0702,604200.0
2007-08-08 15:20:00,87.03,87.29,86.67,86.77,517500.0,46.0702,46.2078,45.8796,45.9325,517500.0
2007-08-08 15:25:00,86.77,86.98,86.34,86.81,647600.0,45.9325,46.0437,45.7049,45.9537,647600.0
2007-08-08 15:30:00,86.82,87.22,86.51,86.92,600400.0,45.959,46.1707,45.7949,46.0119,600400.0
2007-08-08 15:35:00,86.92,87.03,86.66,86.76,594500.0,46.0119,46.0702,45.8743,45.9272,594500.0
2007-08-08 15:40:00,86.76,86.77,86.18,86.48,871900.0,45.9272,45.9325,45.6202,45.779,871900.0
2007-08-08 15:45:00,86.48,86.95,86.45,86.61,543300.0,45.779,46.0278,45.7631,45.8478,543300.0
2007-08-08 15:50:00,86.61,87.5,86.42,86.83,1020000.0,45.8478,46.319,45.7472,45.9643,1020000.0
2007-08-08 15:55:00,86.85,87.2,86.09,87.18,1298200.0,45.9749,46.1601,45.5726,46.1496,1298200.0
2007-08-09 09:30:00,85.69,86.79,85.67,86.0,980900.0,45.5507,46.1355,45.5401,45.7155,980900.0
2007-08-09 09:35:00,86.0,86.3,85.76,85.95,533000.0,45.7155,45.875,45.5879,45.6889,533000.0
2007-08-09 09:40:00,85.93,86.06,85.51,85.51,802300.0,45.6783,45.7474,45.455,45.455,802300.0
2007-08-09 09:45:00,85.51,85.94,85.29,85.88,643300.0,45.455,45.6836,45.3381,45.6517,643300.0
2007-08-09 09:50:00,85.89,86.0,85.31,85.49,642800.0,45.657,45.7155,45.3487,45.4444,642800.0
2007-08-09 09:55:00,85.51,85.75,85.11,85.75,474500.0,45.455,45.5826,45.2424,45.5826,474500.0
2007-08-09 10:00:00,85.74,86.14,85.73,85.96,800700.0,45.5773,45.7899,45.572,45.6942,800700.0
2007-08-09 10:05:00,85.97,86.0,85.76,85.78,394200.0,45.6996,45.7155,45.5879,45.5986,394200.0
2007-08-09 10:10:00,85.79,85.97,85.62,85.85,424800.0,45.6039,45.6996,45.5135,45.6358,424800.0
2007-08-09 10:15:00,85.84,86.07,85.81,85.87,619300.0,45.6305,45.7527,45.6145,45.6464,619300.0
2007-08-09 10:20:00,85.87,85.9,85.33,85.82,384500.0,45.6464,45.6624,45.3594,45.6198,384500.0
2007-08-09 10:25:00,85.82,85.85,85.52,85.64,318200.0,45.6198,45.6358,45.4604,45.5241,318200.0
2007-08-09 10:30:00,85.65,86.27,85.56,85.9,815200.0,45.5295,45.859,45.4816,45.6624,815200.0
2007-08-09 10:35:00,85.9,86.0,85.27,85.39,528200.0,45.6624,45.7155,45.3275,45.3913,528200.0
2007-08-09 10:40:00,85.4,85.79,85.27,85.66,390300.0,45.3966,45.6039,45.3275,45.5348,390300.0
2007-08-09 10:45:00,85.66,85.72,85.37,85.67,329000.0,45.5348,45.5667,45.3806,45.5401,329000.0
2007-08-09 10:50:00,85.67,85.79,85.5,85.77,320800.0,45.5401,45.6039,45.4497,45.5932,320800.0
2007-08-09 10:55:00,85.77,85.95,85.59,85.75,301200.0,45.5932,45.6889,45.4976,45.5826,301200.0
2007-08-09 11:00:00,85.74,86.0,85.61,85.74,399300.0,45.5773,45.7155,45.5082,45.5773,399300.0
2007-08-09 11:05:00,85.74,86.3,85.71,85.95,472700.0,45.5773,45.875,45.5614,45.6889,472700.0
2007-08-09 11:10:00,85.94,86.3,85.91,86.01,465200.0,45.6836,45.875,45.6677,45.7208,465200.0
2007-08-09 11:15:00,86.01,86.14,85.6,85.77,433000.0,45.7208,45.7899,45.5029,45.5932,433000.0
2007-08-09 11:20:00,85.79,86.06,85.72,86.02,298500.0,45.6039,45.7474,45.5667,45.7261,298500.0
2007-08-09 11:25:00,86.01,86.18,85.95,86.11,405100.0,45.7208,45.8112,45.6889,45.774,405100.0
2007-08-09 11:30:00,86.13,86.39,85.99,86.31,439400.0,45.7846,45.9228,45.7102,45.8803,439400.0
2007-08-09 11:35:00,86.31,86.31,86.09,86.13,264700.0,45.8803,45.8803,45.7634,45.7846,264700.0
2007-08-09 11:40:00,86.14,86.29,86.03,86.22,256900.0,45.7899,45.8697,45.7315,45.8325,256900.0
2007-08-09 11:45:00,86.22,86.39,85.95,86.09,383300.0,45.8325,45.9228,45.6889,45.7634,383300.0
2007-08-09 11:50:00,86.07,86.07,85.58,85.96,462200.0,45.7527,45.7527,45.4922,45.6942,462200.0
2007-08-09 11:55:00,85.96,86.15,85.68,86.14,222700.0,45.6942,45.7952,45.5454,45.7899,222700.0
2007-08-09 12:00:00,86.14,86.28,86.07,86.2,248900.0,45.7899,45.8644,45.7527,45.8218,248900.0
2007-08-09 12:05:00,86.21,86.26,85.38,86.07,518700.0,45.8271,45.8537,45.3859,45.7527,518700.0
2007-08-09 12:10:00,86.07,86.24,85.97,86.21,207900.0,45.7527,45.8431,45.6996,45.8271,207900.0
2007-08-09 12:15:00,86.19,86.38,86.05,86.2,277000.0,45.8165,45.9175,45.7421,45.8218,277000.0
2007-08-09 12:20:00,86.19,86.34,86.17,86.23,151600.0,45.8165,45.8962,45.8059,45.8378,151600.0
2007-08-09 12:25:00,86.23,86.46,86.19,86.46,256300.0,45.8378,45.96,45.8165,45.96,256300.0
2007-08-09 12:30:00,86.46,86.47,86.01,86.39,305300.0,45.96,45.9654,45.7208,45.9228,305300.0
2007-08-09 12:35:00,86.39,86.46,86.19,86.19,217700.0,45.9228,45.96,45.8165,45.8165,217700.0
2007-08-09 12:40:00,86.19,86.34,86.15,86.28,231400.0,45.8165,45.8962,45.7952,45.8644,231400.0
2007-08-09 12:45:00,86.28,86.45,86.23,86.33,273300.0,45.8644,45.9547,45.8378,45.8909,273300.0
2007-08-09 12:50:00,86.34,86.37,86.06,86.26,243900.0,45.8962,45.9122,45.7474,45.8537,243900.0
2007-08-09 12:55:00,86.25,86.35,86.08,86.11,235200.0,45.8484,45.9016,45.758,45.774,235200.0
2007-08-09 13:00:00,86.13,86.23,85.7,85.7,345500.0,45.7846,45.8378,45.556,45.556,345500.0
2007-08-09 13:05:00,85.69,86.06,85.63,85.99,339200.0,45.5507,45.7474,45.5188,45.7102,339200.0
2007-08-09 13:10:00,85.98,86.09,85.66,85.67,281000.0,45.7049,45.7634,45.5348,45.5401,281000.0
2007-08-09 13:15:00,85.68,86.12,85.67,85.84,271200.0,45.5454,45.7793,45.5401,45.6305,271200.0
2007-08-09 13:20:00,85.87,86.21,85.85,86.21,254000.0,45.6464,45.8271,45.6358,45.8271,254000.0
2007-08-09 13:25:00,86.2,86.22,86.02,86.15,167400.0,45.8218,45.8325,45.7261,45.7952,167400.0
2007-08-09 13:30:00,86.15,86.39,86.08,86.25,330500.0,45.7952,45.9228,45.758,45.8484,330500.0
2007-08-09 13:35:00,86.23,86.35,86.17,86.27,236500.0,45.8378,45.9016,45.8059,45.859,236500.0
2007-08-09 13:40:00,86.29,86.29,86.13,86.22,224700.0,45.8697,45.8697,45.7846,45.8325,224700.0
2007-08-09 13:45:00,86.23,86.48,86.2,86.26,340600.0,45.8378,45.9707,45.8218,45.8537,340600.0
2007-08-09 13:50:00,86.02,86.28,86.02,86.24,298800.0,45.7261,45.8644,45.7261,45.8431,298800.0
2007-08-09 13:55:00,86.24,86.43,86.2,86.2,226200.0,45.8431,45.9441,45.8218,45.8218,226200.0
2007-08-09 14:00:00,86.21,86.22,86.01,86.08,242000.0,45.8271,45.8325,45.7208,45.758,242000.0
2007-08-09 14:05:00,86.08,86.09,85.89,85.93,262600.0,45.758,45.7634,45.657,45.6783,262600.0
2007-08-09 14:10:00,85.93,86.09,85.9,86.01,160800.0,45.6783,45.7634,45.6624,45.7208,160800.0
2007-08-09 14:15:00,86.02,86.12,85.73,86.12,280700.0,45.7261,45.7793,45.572,45.7793,280700.0
2007-08-09 14:20:00,86.12,86.2,85.86,85.86,226000.0,45.7793,45.8218,45.6411,45.6411,226000.0
2007-08-09 14:25:00,85.87,85.9,85.46,85.55,385000.0,45.6464,45.6624,45.4285,45.4763,385000.0
2007-08-09 14:30:00,85.55,85.69,85.05,85.19,379300.0,45.4763,45.5507,45.2105,45.2849,379300.0
2007-08-09 14:35:00,85.18,85.55,85.12,85.37,304200.0,45.2796,45.4763,45.2477,45.3806,304200.0
2007-08-09 14:40:00,85.37,85.98,85.13,85.91,419400.0,45.3806,45.7049,45.253,45.6677,419400.0
2007-08-09 14:45:00,85.93,85.96,85.51,85.51,229700.0,45.6783,45.6942,45.455,45.455,229700.0
2007-08-09 14:50:00,85.52,85.56,85.25,85.25,248600.0,45.4604,45.4816,45.3168,45.3168,248600.0
2007-08-09 14:55:00,85.22,85.39,85.0,85.01,360900.0,45.3009,45.3913,45.1839,45.1893,360900.0
2007-08-09 15:00:00,85.01,85.28,84.75,84.75,564200.0,45.1893,45.3328,45.051,45.051,564200.0
2007-08-09 15:05:00,84.77,85.01,84.65,84.98,744500.0,45.0617,45.1893,44.9979,45.1733,744500.0
2007-08-09 15:10:00,84.98,85.25,84.88,85.1,487300.0,45.1733,45.3168,45.1201,45.2371,487300.0
2007-08-09 15:15:00,85.1,85.45,85.08,85.22,488500.0,45.2371,45.4231,45.2265,45.3009,488500.0
2007-08-09 15:20:00,85.19,85.4,84.83,84.88,432800.0,45.2849,45.3966,45.0936,45.1201,432800.0
2007-08-09 15:25:00,84.89,85.04,84.7,84.81,439400.0,45.1255,45.2052,45.0245,45.0829,439400.0
2007-08-09 15:30:00,84.81,85.05,84.65,84.65,376300.0,45.0829,45.2105,44.9979,44.9979,376300.0
2007-08-09 15:35:00,84.66,84.73,84.12,84.32,692000.0,45.0032,45.0404,44.7161,44.8225,692000.0
2007-08-09 15:40:00,84.32,84.7,84.0,84.66,833200.0,44.8225,45.0245,44.6524,45.0032,833200.0
2007-08-09 15:45:00,84.66,84.69,84.21,84.69,649900.0,45.0032,45.0191,44.764,45.0191,649900.0
2007-08-09 15:50:00,84.69,84.8,84.05,84.26,1021500.0,45.0191,45.0776,44.6789,44.7906,1021500.0
2007-08-09 15:55:00,84.26,84.38,83.83,83.84,1222100.0,44.7906,44.8544,44.562,44.5673,1222100.0
2007-08-10 09:30:00,82.51,82.65,82.1,82.6,979700.0,43.8603,43.9347,43.6424,43.9082,979700.0
2007-08-10 09:35:00,82.58,82.79,82.43,82.58,574600.0,43.8975,44.0092,43.8178,43.8975,574600.0
2007-08-10 09:40:00,82.58,83.29,82.4,83.12,651300.0,43.8975,44.2749,43.8018,44.1846,651300.0
2007-08-10 09:45:00,83.12,83.66,83.0,83.22,805800.0,44.1846,44.4716,44.1208,44.2377,805800.0
2007-08-10 09:50:00,83.22,83.96,82.91,83.84,921100.0,44.2377,44.6311,44.0729,44.5673,921100.0
2007-08-10 09:55:00,83.84,83.99,83.57,83.99,556400.0,44.5673,44.647,44.4238,44.647,556400.0
2007-08-10 10:00:00,83.99,84.29,83.53,83.72,592400.0,44.647,44.8065,44.4025,44.5035,592400.0
2007-08-10 10:05:00,83.7,83.87,83.12,83.76,506700.0,44.4929,44.5833,44.1846,44.5248,506700.0
2007-08-10 10:10:00,83.76,84.15,83.6,84.07,458000.0,44.5248,44.7321,44.4397,44.6896,458000.0
2007-08-10 10:15:00,84.07,84.33,84.04,84.05,344200.0,44.6896,44.8278,44.6736,44.6789,344200.0
2007-08-10 10:20:00,84.05,84.22,83.81,84.2,577600.0,44.6789,44.7693,44.5514,44.7587,577600.0
2007-08-10 10:25:00,84.19,84.33,83.88,84.11,549200.0,44.7534,44.8278,44.5886,44.7108,549200.0
2007-08-10 10:30:00,84.1,84.28,84.01,84.09,458400.0,44.7055,44.8012,44.6577,44.7002,458400.0
2007-08-10 10:35:00,84.09,84.2,83.56,83.95,490800.0,44.7002,44.7587,44.4185,44.6258,490800.0
2007-08-10 10:40:00,83.95,83.99,83.81,83.93,268500.0,44.6258,44.647,44.5514,44.6151,268500.0
2007-08-10 10:45:00,83.91,84.0,83.69,83.86,338800.0,44.6045,44.6524,44.4876,44.5779,338800.0
2007-08-10 10:50:00,83.85,84.08,83.74,83.79,273100.0,44.5726,44.6949,44.5142,44.5407,273100.0
2007-08-10 10:55:00,83.78,84.13,83.69,83.96,372900.0,44.5354,44.7215,44.4876,44.6311,372900.0
2007-08-10 11:00:00,83.96,84.3,83.81,84.24,438300.0,44.6311,44.8118,44.5514,44.7799,438300.0
2007-08-10 11:05:00,84.24,84.65,83.81,83.81,548100.0,44.7799,44.9979,44.5514,44.5514,548100.0
2007-08-10 11:10:00,83.81,84.13,83.7,84.03,322700.0,44.5514,44.7215,44.4929,44.6683,322700.0
2007-08-10 11:15:00,84.06,84.12,83.79,83.87,435900.0,44.6843,44.7161,44.5407,44.5833,435900.0
2007-08-10 11:20:00,83.87,84.01,83.65,83.77,265000.0,44.5833,44.6577,44.4663,44.5301,265000.0
2007-08-10 11:25:00,83.79,83.95,83.67,83.74,367300.0,44.5407,44.6258,44.4769,44.5142,367300.0
2007-08-10 11:30:00,83.76,83.8,83.51,83.68,156900.0,44.5248,44.546,44.3919,44.4823,156900.0
2007-08-10 11:35:00,83.68,83.75,83.28,83.3,181300.0,44.4823,44.5195,44.2696,44.2803,181300.0
2007-08-10 11:40:00,83.31,83.65,83.31,83.53,277300.0,44.2856,44.4663,44.2856,44.4025,277300.0
2007-08-10 11:45:00,83.52,83.91,83.41,83.82,203300.0,44.3972,44.6045,44.3387,44.5567,203300.0
2007-08-10 11:50:00,83.82,83.89,83.63,83.67,127000.0,44.5567,44.5939,44.4557,44.4769,127000.0
2007-08-10 11:55:00,83.67,84.08,83.53,84.08,362300.0,44.4769,44.6949,44.4025,44.6949,362300.0
2007-08-10 12:00:00,84.06,84.1,83.78,83.87,391800.0,44.6843,44.7055,44.5354,44.5833,391800.0
2007-08-10 12:05:00,83.86,84.22,83.82,84.01,421000.0,44.5779,44.7693,44.5567,44.6577,421000.0
2007-08-10 12:10:00,84.0,84.23,83.93,84.03,289600.0,44.6524,44.7746,44.6151,44.6683,289600.0
2007-08-10 12:15:00,84.03,84.56,83.85,84.49,370400.0,44.6683,44.95,44.5726,44.9128,370400.0
2007-08-10 12:20:00,84.48,84.95,84.31,84.79,546000.0,44.9075,45.1574,44.8171,45.0723,546000.0
2007-08-10 12:25:00,84.79,84.82,84.48,84.62,321700.0,45.0723,45.0883,44.9075,44.9819,321700.0
2007-08-10 12:30:00,84.62,84.85,84.52,84.59,251000.0,44.9819,45.1042,44.9288,44.966,251000.0
2007-08-10 12:35:00,84.6,84.66,84.16,84.54,348600.0,44.9713,45.0032,44.7374,44.9394,348600.0
2007-08-10 12:40:00,84.51,84.55,84.08,84.27,233900.0,44.9235,44.9447,44.6949,44.7959,233900.0
2007-08-10 12:45:00,84.27,84.46,83.9,84.11,153400.0,44.7959,44.8969,44.5992,44.7108,153400.0
2007-08-10 12:50:00,84.13,84.46,84.03,84.25,334300.0,44.7215,44.8969,44.6683,44.7853,334300.0
2007-08-10 12:55:00,84.25,84.25,83.78,83.93,253100.0,44.7853,44.7853,44.5354,44.6151,253100.0
2007-08-10 13:00:00,83.96,84.25,83.94,84.06,183400.0,44.6311,44.7853,44.6205,44.6843,183400.0
2007-08-10 13:05:00,84.07,84.36,84.07,84.36,159100.0,44.6896,44.8437,44.6896,44.8437,159100.0
2007-08-10 13:10:00,84.34,84.52,84.05,84.21,716900.0,44.8331,44.9288,44.6789,44.764,716900.0
2007-08-10 13:15:00,84.22,84.6,84.14,84.43,197800.0,44.7693,44.9713,44.7268,44.8809,197800.0
2007-08-10 13:20:00,84.43,84.81,84.42,84.76,278000.0,44.8809,45.0829,44.8756,45.0564,278000.0
2007-08-10 13:25:00,84.78,84.78,84.27,84.33,203600.0,45.067,45.067,44.7959,44.8278,203600.0
2007-08-10 13:30:00,84.33,84.48,84.06,84.08,248400.0,44.8278,44.9075,44.6843,44.6949,248400.0
2007-08-10 13:35:00,84.08,84.48,83.96,84.12,295300.0,44.6949,44.9075,44.6311,44.7161,295300.0
2007-08-10 13:40:00,84.13,84.28,84.03,84.19,140100.0,44.7215,44.8012,44.6683,44.7534,140100.0
2007-08-10 13:45:00,84.19,84.19,83.2,83.25,392700.0,44.7534,44.7534,44.2271,44.2537,392700.0
2007-08-10 13:50:00,83.23,83.74,83.2,83.45,342200.0,44.243,44.5142,44.2271,44.36,342200.0
2007-08-10 13:55:00,83.44,83.75,83.44,83.74,159400.0,44.3547,44.5195,44.3547,44.5142,159400.0
2007-08-10 14:00:00,83.75,83.98,83.64,83.78,250800.0,44.5195,44.6417,44.461,44.5354,250800.0
2007-08-10 14:05:00,83.78,84.15,83.68,83.97,304800.0,44.5354,44.7321,44.4823,44.6364,304800.0
2007-08-10 14:10:00,83.97,83.97,83.52,83.8,277600.0,44.6364,44.6364,44.3972,44.546,277600.0
2007-08-10 14:15:00,83.87,84.15,83.82,83.96,219200.0,44.5833,44.7321,44.5567,44.6311,219200.0
2007-08-10 14:20:00,83.96,84.36,83.86,83.91,325600.0,44.6311,44.8437,44.5779,44.6045,325600.0
2007-08-10 14:25:00,83.89,84.19,83.67,83.76,273000.0,44.5939,44.7534,44.4769,44.5248,273000.0
2007-08-10 14:30:00,83.75,83.78,83.35,83.63,260100.0,44.5195,44.5354,44.3068,44.4557,260100.0
2007-08-10 14:35:00,83.6,83.74,83.45,83.51,213800.0,44.4397,44.5142,44.36,44.3919,213800.0
2007-08-10 14:40:00,83.5,83.97,83.48,83.83,235000.0,44.3866,44.6364,44.3759,44.562,235000.0
2007-08-10 14:45:00,83.83,84.2,83.82,83.84,309300.0,44.562,44.7587,44.5567,44.5673,309300.0
2007-08-10 14:50:00,83.84,83.86,83.22,83.34,400600.0,44.5673,44.5779,44.2377,44.3015,400600.0
2007-08-10 14:55:00,83.34,83.7,83.3,83.47,270500.0,44.3015,44.4929,44.2803,44.3706,270500.0
2007-08-10 15:00:00,83.46,83.62,83.4,83.58,224300.0,44.3653,44.4504,44.3334,44.4291,224300.0
2007-08-10 15:05:00,83.6,84.29,83.53,84.14,407400.0,44.4397,44.8065,44.4025,44.7268,407400.0
2007-08-10 15:10:00,84.13,84.13,83.78,83.97,285100.0,44.7215,44.7215,44.5354,44.6364,285100.0
2007-08-10 15:15:00,83.97,84.17,83.71,83.72,404100.0,44.6364,44.7427,44.4982,44.5035,404100.0
2007-08-10 15:20:00,83.72,84.02,83.68,83.84,370600.0,44.5035,44.663,44.4823,44.5673,370600.0
2007-08-10 15:25:00,83.84,84.78,83.84,84.3,679200.0,44.5673,45.067,44.5673,44.8118,679200.0
2007-08-10 15:30:00,84.26,84.68,84.15,84.53,518000.0,44.7906,45.0138,44.7321,44.9341,518000.0
2007-08-10 15:35:00,84.53,85.1,84.36,84.59,565900.0,44.9341,45.2371,44.8437,44.966,565900.0
2007-08-10 15:40:00,84.59,84.89,84.53,84.7,555100.0,44.966,45.1255,44.9341,45.0245,555100.0
2007-08-10 15:45:00,84.7,84.96,84.58,84.63,728500.0,45.0245,45.1627,44.9607,44.9873,728500.0
2007-08-10 15:50:00,84.62,85.15,84.57,85.13,625000.0,44.9819,45.2637,44.9554,45.253,625000.0
2007-08-10 15:55:00,85.13,85.15,84.51,84.63,733500.0,45.253,45.2637,44.9235,44.9873,733500.0
2007-08-13 09:30:00,85.24,85.24,84.8,84.87,638400.0,45.3115,45.3115,45.0776,45.1148,638400.0
2007-08-13 09:35:00,84.83,84.89,84.49,84.56,378400.0,45.0936,45.1255,44.9128,44.95,378400.0
2007-08-13 09:40:00,84.54,84.65,84.22,84.44,461300.0,44.9394,44.9979,44.7693,44.8863,461300.0
2007-08-13 09:45:00,84.43,84.49,84.24,84.3,391900.0,44.8809,44.9128,44.7799,44.8118,391900.0
2007-08-13 09:50:00,84.3,84.34,83.81,83.86,397700.0,44.8118,44.8331,44.5514,44.5779,397700.0
2007-08-13 09:55:00,83.85,83.9,83.55,83.73,350700.0,44.5726,44.5992,44.4132,44.5088,350700.0
2007-08-13 10:00:00,83.71,84.05,83.71,83.93,647800.0,44.4982,44.6789,44.4982,44.6151,647800.0
2007-08-13 10:05:00,83.91,84.04,83.75,83.78,331900.0,44.6045,44.6736,44.5195,44.5354,331900.0
2007-08-13 10:10:00,83.77,83.83,83.65,83.69,316700.0,44.5301,44.562,44.4663,44.4876,316700.0
2007-08-13 10:15:00,83.68,84.11,83.65,84.01,342400.0,44.4823,44.7108,44.4663,44.6577,342400.0
2007-08-13 10:20:00,84.03,84.25,83.84,84.03,323800.0,44.6683,44.7853,44.5673,44.6683,323800.0
2007-08-13 10:25:00,84.04,84.2,84.02,84.16,261700.0,44.6736,44.7587,44.663,44.7374,261700.0
2007-08-13 10:30:00,84.16,84.18,83.91,84.06,251600.0,44.7374,44.748,44.6045,44.6843,251600.0
2007-08-13 10:35:00,84.05,84.25,84.0,84.23,257100.0,44.6789,44.7853,44.6524,44.7746,257100.0
2007-08-13 10:40:00,84.21,84.25,84.11,84.12,338100.0,44.764,44.7853,44.7108,44.7161,338100.0
2007-08-13 10:45:00,84.11,84.25,84.11,84.24,229700.0,44.7108,44.7853,44.7108,44.7799,229700.0
2007-08-13 10:50:00,84.23,84.28,84.0,84.03,257600.0,44.7746,44.8012,44.6524,44.6683,257600.0
2007-08-13 10:55:00,84.04,84.12,83.81,84.11,315400.0,44.6736,44.7161,44.5514,44.7108,315400.0
2007-08-13 11:00:00,84.11,84.13,83.94,83.98,197800.0,44.7108,44.7215,44.6205,44.6417,197800.0
2007-08-13 11:05:00,83.98,84.05,83.8,83.88,326900.0,44.6417,44.6789,44.546,44.5886,326900.0
2007-08-13 11:10:00,83.92,84.07,83.84,84.04,213400.0,44.6098,44.6896,44.5673,44.6736,213400.0
2007-08-13 11:15:00,84.03,84.14,83.99,84.07,183800.0,44.6683,44.7268,44.647,44.6896,183800.0
2007-08-13 11:20:00,84.04,84.2,84.01,84.15,215300.0,44.6736,44.7587,44.6577,44.7321,215300.0
2007-08-13 11:25:00,84.15,84.24,84.09,84.18,262400.0,44.7321,44.7799,44.7002,44.748,262400.0
2007-08-13 11:30:00,84.18,84.39,84.17,84.3,374300.0,44.748,44.8597,44.7427,44.8118,374300.0
2007-08-13 11:35:00,84.31,84.49,84.31,84.44,347000.0,44.8171,44.9128,44.8171,44.8863,347000.0
2007-08-13 11:40:00,84.44,84.46,84.35,84.39,156200.0,44.8863,44.8969,44.8384,44.8597,156200.0
2007-08-13 11:45:00,84.4,84.41,84.1,84.25,232500.0,44.865,44.8703,44.7055,44.7853,232500.0
2007-08-13 11:50:00,84.25,84.32,84.11,84.31,167500.0,44.7853,44.8225,44.7108,44.8171,167500.0
2007-08-13 11:55:00,84.31,84.38,84.06,84.35,141200.0,44.8171,44.8544,44.6843,44.8384,141200.0
2007-08-13 12:00:00,84.34,84.34,84.03,84.16,174500.0,44.8331,44.8331,44.6683,44.7374,174500.0
2007-08-13 12:05:00,84.15,84.24,84.05,84.2,138600.0,44.7321,44.7799,44.6789,44.7587,138600.0
2007-08-13 12:10:00,84.18,84.22,84.06,84.12,113300.0,44.748,44.7693,44.6843,44.7161,113300.0
2007-08-13 12:15:00,84.13,84.16,83.91,83.94,166400.0,44.7215,44.7374,44.6045,44.6205,166400.0
2007-08-13 12:20:00,83.96,84.03,83.82,83.91,174500.0,44.6311,44.6683,44.5567,44.6045,174500.0
2007-08-13 12:25:00,83.92,83.96,83.81,83.84,166100.0,44.6098,44.6311,44.5514,44.5673,166100.0
2007-08-13 12:30:00,83.84,83.98,83.76,83.87,209400.0,44.5673,44.6417,44.5248,44.5833,209400.0
2007-08-13 12:35:00,83.87,84.06,83.75,83.93,180400.0,44.5833,44.6843,44.5195,44.6151,180400.0
2007-08-13 12:40:00,83.94,84.02,83.81,83.98,149600.0,44.6205,44.663,44.5514,44.6417,149600.0
2007-08-13 12:45:00,83.98,84.1,83.86,84.1,156300.0,44.6417,44.7055,44.5779,44.7055,156300.0
2007-08-13 12:50:00,84.08,84.12,84.0,84.06,93600.0,44.6949,44.7161,44.6524,44.6843,93600.0
2007-08-13 12:55:00,84.06,84.18,84.04,84.14,135900.0,44.6843,44.748,44.6736,44.7268,135900.0
2007-08-13 13:00:00,84.14,84.28,84.06,84.08,240300.0,44.7268,44.8012,44.6843,44.6949,240300.0
2007-08-13 13:05:00,84.09,84.15,84.0,84.07,146500.0,44.7002,44.7321,44.6524,44.6896,146500.0
2007-08-13 13:10:00,84.06,84.11,83.92,83.92,160200.0,44.6843,44.7108,44.6098,44.6098,160200.0
2007-08-13 13:15:00,83.92,84.08,83.89,83.9,172900.0,44.6098,44.6949,44.5939,44.5992,172900.0
2007-08-13 13:20:00,83.9,83.92,83.63,83.81,364400.0,44.5992,44.6098,44.4557,44.5514,364400.0
2007-08-13 13:25:00,83.79,83.88,83.66,83.72,239800.0,44.5407,44.5886,44.4716,44.5035,239800.0
2007-08-13 13:30:00,83.72,83.76,83.58,83.67,211700.0,44.5035,44.5248,44.4291,44.4769,211700.0
2007-08-13 13:35:00,83.67,83.88,83.67,83.85,228600.0,44.4769,44.5886,44.4769,44.5726,228600.0
2007-08-13 13:40:00,83.85,83.9,83.8,83.87,125900.0,44.5726,44.5992,44.546,44.5833,125900.0
2007-08-13 13:45:00,83.87,83.91,83.76,83.76,127600.0,44.5833,44.6045,44.5248,44.5248,127600.0
2007-08-13 13:50:00,83.77,83.81,83.68,83.79,131900.0,44.5301,44.5514,44.4823,44.5407,131900.0
2007-08-13 13:55:00,83.79,84.18,83.75,84.16,363700.0,44.5407,44.748,44.5195,44.7374,363700.0
2007-08-13 14:00:00,84.17,84.38,84.14,84.19,418500.0,44.7427,44.8544,44.7268,44.7534,418500.0
2007-08-13 14:05:00,84.19,84.22,84.04,84.06,183300.0,44.7534,44.7693,44.6736,44.6843,183300.0
2007-08-13 14:10:00,84.06,84.06,83.92,83.99,120600.0,44.6843,44.6843,44.6098,44.647,120600.0
2007-08-13 14:15:00,84.0,84.07,83.81,84.02,208900.0,44.6524,44.6896,44.5514,44.663,208900.0
2007-08-13 14:20:00,84.02,84.32,83.9,84.25,332400.0,44.663,44.8225,44.5992,44.7853,332400.0
2007-08-13 14:25:00,84.25,84.28,84.08,84.12,170900.0,44.7853,44.8012,44.6949,44.7161,170900.0
2007-08-13 14:30:00,84.11,84.14,83.94,83.96,149500.0,44.7108,44.7268,44.6205,44.6311,149500.0
2007-08-13 14:35:00,83.96,84.11,83.96,84.04,209500.0,44.6311,44.7108,44.6311,44.6736,209500.0
2007-08-13 14:40:00,84.05,84.12,83.93,83.94,122600.0,44.6789,44.7161,44.6151,44.6205,122600.0
2007-08-13 14:45:00,83.94,84.03,83.79,83.82,217300.0,44.6205,44.6683,44.5407,44.5567,217300.0
2007-08-13 14:50:00,83.82,84.0,83.75,83.85,277900.0,44.5567,44.6524,44.5195,44.5726,277900.0
2007-08-13 14:55:00,83.84,83.93,83.74,83.75,168500.0,44.5673,44.6151,44.5142,44.5195,168500.0
2007-08-13 15:00:00,83.74,83.81,83.55,83.55,311600.0,44.5142,44.5514,44.4132,44.4132,311600.0
2007-08-13 15:05:00,83.56,83.71,83.54,83.56,180000.0,44.4185,44.4982,44.4078,44.4185,180000.0
2007-08-13 15:10:00,83.55,83.7,83.51,83.52,276200.0,44.4132,44.4929,44.3919,44.3972,276200.0
2007-08-13 15:15:00,83.54,83.54,83.26,83.3,447400.0,44.4078,44.4078,44.259,44.2803,447400.0
2007-08-13 15:20:00,83.31,83.37,83.0,83.07,315900.0,44.2856,44.3175,44.1208,44.158,315900.0
2007-08-13 15:25:00,83.07,83.28,83.01,83.27,361400.0,44.158,44.2696,44.1261,44.2643,361400.0
2007-08-13 15:30:00,83.28,83.41,83.01,83.02,397800.0,44.2696,44.3387,44.1261,44.1314,397800.0
2007-08-13 15:35:00,83.02,83.36,83.01,83.31,388300.0,44.1314,44.3122,44.1261,44.2856,388300.0
2007-08-13 15:40:00,83.3,83.35,83.06,83.18,456600.0,44.2803,44.3068,44.1527,44.2165,456600.0
2007-08-13 15:45:00,83.18,83.18,82.6,82.79,759600.0,44.2165,44.2165,43.9082,44.0092,759600.0
2007-08-13 15:50:00,82.79,82.86,82.51,82.71,888600.0,44.0092,44.0464,43.8603,43.9666,888600.0
2007-08-13 15:55:00,82.71,82.94,82.65,82.83,680600.0,43.9666,44.0889,43.9347,44.0304,680600.0
2007-08-14 09:30:00,83.34,83.68,83.22,83.4,405100.0,44.3015,44.4823,44.2377,44.3334,405100.0
2007-08-14 09:35:00,83.4,83.5,83.2,83.5,345300.0,44.3334,44.3866,44.2271,44.3866,345300.0
2007-08-14 09:40:00,83.49,83.67,83.24,83.34,322700.0,44.3813,44.4769,44.2484,44.3015,322700.0
2007-08-14 09:45:00,83.33,83.37,83.02,83.15,318700.0,44.2962,44.3175,44.1314,44.2005,318700.0
2007-08-14 09:50:00,83.15,83.22,83.0,83.03,313300.0,44.2005,44.2377,44.1208,44.1367,313300.0
2007-08-14 09:55:00,83.03,83.24,83.02,83.14,248100.0,44.1367,44.2484,44.1314,44.1952,248100.0
2007-08-14 10:00:00,83.16,83.2,82.99,83.08,255300.0,44.2058,44.2271,44.1155,44.1633,255300.0
2007-08-14 10:05:00,83.1,83.14,82.73,82.82,364700.0,44.1739,44.1952,43.9773,44.0251,364700.0
2007-08-14 10:10:00,82.82,82.96,82.52,82.54,308700.0,44.0251,44.0995,43.8656,43.8763,308700.0
2007-08-14 10:15:00,82.56,82.88,82.52,82.82,214200.0,43.8869,44.057,43.8656,44.0251,214200.0
2007-08-14 10:20:00,82.82,82.84,82.63,82.72,186500.0,44.0251,44.0357,43.9241,43.9719,186500.0
2007-08-14 10:25:00,82.72,82.72,82.47,82.63,288000.0,43.9719,43.9719,43.839,43.9241,288000.0
2007-08-14 10:30:00,82.62,82.78,82.56,82.6,264800.0,43.9188,44.0038,43.8869,43.9082,264800.0
2007-08-14 10:35:00,82.61,82.7,82.51,82.57,212300.0,43.9135,43.9613,43.8603,43.8922,212300.0
2007-08-14 10:40:00,82.59,82.64,82.45,82.56,480500.0,43.9028,43.9294,43.8284,43.8869,480500.0
2007-08-14 10:45:00,82.56,82.93,82.56,82.93,287500.0,43.8869,44.0836,43.8869,44.0836,287500.0
2007-08-14 10:50:00,82.94,82.94,82.18,82.18,397900.0,44.0889,44.0889,43.6849,43.6849,397900.0
2007-08-14 10:55:00,82.18,82.5,82.15,82.45,322800.0,43.6849,43.855,43.6689,43.8284,322800.0
2007-08-14 11:00:00,82.45,82.46,82.02,82.22,436400.0,43.8284,43.8337,43.5998,43.7062,436400.0
2007-08-14 11:05:00,82.24,82.37,81.99,82.1,418400.0,43.7168,43.7859,43.5839,43.6424,418400.0
2007-08-14 11:10:00,82.1,82.29,82.06,82.16,301200.0,43.6424,43.7434,43.6211,43.6743,301200.0
2007-08-14 11:15:00,82.15,82.43,82.13,82.32,237200.0,43.6689,43.8178,43.6583,43.7593,237200.0
2007-08-14 11:20:00,82.32,82.47,82.26,82.43,199500.0,43.7593,43.839,43.7274,43.8178,199500.0
2007-08-14 11:25:00,82.42,82.64,82.31,82.6,329800.0,43.8125,43.9294,43.754,43.9082,329800.0
2007-08-14 11:30:00,82.59,82.68,82.48,82.61,363600.0,43.9028,43.9507,43.8444,43.9135,363600.0
2007-08-14 11:35:00,82.61,82.75,82.56,82.6,263000.0,43.9135,43.9879,43.8869,43.9082,263000.0
2007-08-14 11:40:00,82.6,82.78,82.51,82.69,284000.0,43.9082,44.0038,43.8603,43.956,284000.0
2007-08-14 11:45:00,82.69,82.84,82.6,82.71,216500.0,43.956,44.0357,43.9082,43.9666,216500.0
2007-08-14 11:50:00,82.71,82.89,82.68,82.88,247100.0,43.9666,44.0623,43.9507,44.057,247100.0
2007-08-14 11:55:00,82.88,83.13,82.75,82.94,435800.0,44.057,44.1899,43.9879,44.0889,435800.0
2007-08-14 12:00:00,82.94,82.98,82.73,82.88,202400.0,44.0889,44.1102,43.9773,44.057,202400.0
2007-08-14 12:05:00,82.89,82.93,82.72,82.93,181300.0,44.0623,44.0836,43.9719,44.0836,181300.0
2007-08-14 12:10:00,82.92,83.02,82.86,82.94,139300.0,44.0783,44.1314,44.0464,44.0889,139300.0
2007-08-14 12:15:00,82.94,83.17,82.82,83.15,282100.0,44.0889,44.2112,44.0251,44.2005,282100.0
2007-08-14 12:20:00,83.17,83.2,83.05,83.07,225900.0,44.2112,44.2271,44.1474,44.158,225900.0
2007-08-14 12:25:00,83.07,83.14,82.89,83.11,214200.0,44.158,44.1952,44.0623,44.1793,214200.0
2007-08-14 12:30:00,83.12,83.22,82.97,82.97,192100.0,44.1846,44.2377,44.1048,44.1048,192100.0
2007-08-14 12:35:00,82.96,83.19,82.95,83.09,152000.0,44.0995,44.2218,44.0942,44.1686,152000.0
2007-08-14 12:40:00,83.08,83.12,82.75,82.91,210100.0,44.1633,44.1846,43.9879,44.0729,210100.0
2007-08-14 12:45:00,82.91,83.1,82.84,82.88,158200.0,44.0729,44.1739,44.0357,44.057,158200.0
2007-08-14 12:50:00,82.88,83.08,82.83,83.08,93200.0,44.057,44.1633,44.0304,44.1633,93200.0
2007-08-14 12:55:00,83.08,83.23,83.0,83.05,163300.0,44.1633,44.243,44.1208,44.1474,163300.0
2007-08-14 13:00:00,83.06,83.12,82.96,83.1,156100.0,44.1527,44.1846,44.0995,44.1739,156100.0
2007-08-14 13:05:00,83.09,83.27,83.09,83.24,141100.0,44.1686,44.2643,44.1686,44.2484,141100.0
2007-08-14 13:10:00,83.23,83.24,82.97,83.17,152300.0,44.243,44.2484,44.1048,44.2112,152300.0
2007-08-14 13:15:00,83.17,83.18,82.88,83.0,283300.0,44.2112,44.2165,44.057,44.1208,283300.0
2007-08-14 13:20:00,83.02,83.02,82.84,82.95,192200.0,44.1314,44.1314,44.0357,44.0942,192200.0
2007-08-14 13:25:00,82.93,83.11,82.9,82.98,157300.0,44.0836,44.1793,44.0676,44.1102,157300.0
2007-08-14 13:30:00,82.98,83.2,82.91,83.1,164700.0,44.1102,44.2271,44.0729,44.1739,164700.0
2007-08-14 13:35:00,83.1,83.38,83.09,83.25,240200.0,44.1739,44.3228,44.1686,44.2537,240200.0
2007-08-14 13:40:00,83.24,83.25,83.02,83.15,126900.0,44.2484,44.2537,44.1314,44.2005,126900.0
2007-08-14 13:45:00,83.13,83.15,82.7,82.89,364300.0,44.1899,44.2005,43.9613,44.0623,364300.0
2007-08-14 13:50:00,82.89,83.04,82.71,82.76,161500.0,44.0623,44.142,43.9666,43.9932,161500.0
2007-08-14 13:55:00,82.78,82.89,82.44,82.82,452400.0,44.0038,44.0623,43.8231,44.0251,452400.0
2007-08-14 14:00:00,82.82,82.88,82.55,82.75,535600.0,44.0251,44.057,43.8816,43.9879,535600.0
2007-08-14 14:05:00,82.75,83.0,82.7,82.76,252600.0,43.9879,44.1208,43.9613,43.9932,252600.0
2007-08-14 14:10:00,82.79,82.97,82.68,82.9,195700.0,44.0092,44.1048,43.9507,44.0676,195700.0
2007-08-14 14:15:00,82.91,83.1,82.8,83.07,279600.0,44.0729,44.1739,44.0145,44.158,279600.0
2007-08-14 14:20:00,83.06,83.2,83.01,83.12,235900.0,44.1527,44.2271,44.1261,44.1846,235900.0
2007-08-14 14:25:00,83.14,83.25,83.05,83.15,207900.0,44.1952,44.2537,44.1474,44.2005,207900.0
2007-08-14 14:30:00,83.15,83.16,82.8,82.8,365300.0,44.2005,44.2058,44.0145,44.0145,365300.0
2007-08-14 14:35:00,82.8,83.1,82.77,83.06,265600.0,44.0145,44.1739,43.9985,44.1527,265600.0
2007-08-14 14:40:00,83.06,83.17,82.92,82.97,225300.0,44.1527,44.2112,44.0783,44.1048,225300.0
2007-08-14 14:45:00,82.97,83.16,82.77,83.12,341500.0,44.1048,44.2058,43.9985,44.1846,341500.0
2007-08-14 14:50:00,83.14,83.19,82.99,83.04,295900.0,44.1952,44.2218,44.1155,44.142,295900.0
2007-08-14 14:55:00,83.07,83.27,82.97,83.17,312300.0,44.158,44.2643,44.1048,44.2112,312300.0
2007-08-14 15:00:00,83.17,83.47,83.16,83.39,406500.0,44.2112,44.3706,44.2058,44.3281,406500.0
2007-08-14 15:05:00,83.41,83.47,83.25,83.39,327800.0,44.3387,44.3706,44.2537,44.3281,327800.0
2007-08-14 15:10:00,83.38,83.4,83.19,83.25,303300.0,44.3228,44.3334,44.2218,44.2537,303300.0
2007-08-14 15:15:00,83.25,83.53,83.14,83.53,408600.0,44.2537,44.4025,44.1952,44.4025,408600.0
2007-08-14 15:20:00,83.53,83.85,83.33,83.7,530000.0,44.4025,44.5726,44.2962,44.4929,530000.0
2007-08-14 15:25:00,83.69,83.9,83.6,83.7,463500.0,44.4876,44.5992,44.4397,44.4929,463500.0
2007-08-14 15:30:00,83.7,83.73,83.11,83.14,531400.0,44.4929,44.5088,44.1793,44.1952,531400.0
2007-08-14 15:35:00,83.14,83.39,83.13,83.34,563500.0,44.1952,44.3281,44.1899,44.3015,563500.0
2007-08-14 15:40:00,83.34,83.38,83.15,83.27,600500.0,44.3015,44.3228,44.2005,44.2643,600500.0
2007-08-14 15:45:00,83.27,83.44,83.18,83.3,452100.0,44.2643,44.3547,44.2165,44.2803,452100.0
2007-08-14 15:50:00,83.3,83.31,82.91,82.97,831700.0,44.2803,44.2856,44.0729,44.1048,831700.0
2007-08-14 15:55:00,82.96,83.5,82.9,82.9,1251100.0,44.0995,44.3866,44.0676,44.0676,1251100.0
2007-08-15 09:30:00,83.27,83.47,82.94,82.99,549500.0,44.2643,44.3706,44.0889,44.1155,549500.0
2007-08-15 09:35:00,82.99,82.99,82.39,82.4,350700.0,44.1155,44.1155,43.7965,43.8018,350700.0
2007-08-15 09:40:00,82.4,82.65,82.09,82.62,481100.0,43.8018,43.9347,43.6371,43.9188,481100.0
2007-08-15 09:45:00,82.63,83.21,82.6,83.01,463400.0,43.9241,44.2324,43.9082,44.1261,463400.0
2007-08-15 09:50:00,83.01,83.49,82.91,83.46,374600.0,44.1261,44.3813,44.0729,44.3653,374600.0
2007-08-15 09:55:00,83.44,83.72,82.99,83.09,440400.0,44.3547,44.5035,44.1155,44.1686,440400.0
2007-08-15 10:00:00,83.11,83.42,83.02,83.07,394300.0,44.1793,44.344,44.1314,44.158,394300.0
2007-08-15 10:05:00,83.06,83.52,83.06,83.33,475000.0,44.1527,44.3972,44.1527,44.2962,475000.0
2007-08-15 10:10:00,83.33,83.67,83.26,83.63,440200.0,44.2962,44.4769,44.259,44.4557,440200.0
2007-08-15 10:15:00,83.63,83.67,83.34,83.34,358200.0,44.4557,44.4769,44.3015,44.3015,358200.0
2007-08-15 10:20:00,83.34,83.55,83.24,83.51,386400.0,44.3015,44.4132,44.2484,44.3919,386400.0
2007-08-15 10:25:00,83.5,84.22,83.41,83.9,506100.0,44.3866,44.7693,44.3387,44.5992,506100.0
2007-08-15 10:30:00,83.87,84.2,83.73,83.99,542600.0,44.5833,44.7587,44.5088,44.647,542600.0
2007-08-15 10:35:00,84.0,84.18,83.93,84.04,320500.0,44.6524,44.748,44.6151,44.6736,320500.0
2007-08-15 10:40:00,84.04,84.05,83.76,83.9,321000.0,44.6736,44.6789,44.5248,44.5992,321000.0
2007-08-15 10:45:00,83.89,84.04,83.71,83.95,309000.0,44.5939,44.6736,44.4982,44.6258,309000.0
2007-08-15 10:50:00,83.95,84.0,83.64,83.76,229700.0,44.6258,44.6524,44.461,44.5248,229700.0
2007-08-15 10:55:00,83.76,83.86,83.59,83.8,199100.0,44.5248,44.5779,44.4344,44.546,199100.0
2007-08-15 11:00:00,83.78,84.0,83.75,83.84,251200.0,44.5354,44.6524,44.5195,44.5673,251200.0
2007-08-15 11:05:00,83.83,83.9,83.59,83.67,202900.0,44.562,44.5992,44.4344,44.4769,202900.0
2007-08-15 11:10:00,83.67,83.95,83.65,83.77,249000.0,44.4769,44.6258,44.4663,44.5301,249000.0
2007-08-15 11:15:00,83.77,83.82,83.56,83.6,211400.0,44.5301,44.5567,44.4185,44.4397,211400.0
2007-08-15 11:20:00,83.59,83.67,83.54,83.66,138900.0,44.4344,44.4769,44.4078,44.4716,138900.0
2007-08-15 11:25:00,83.65,84.02,83.59,83.93,379800.0,44.4663,44.663,44.4344,44.6151,379800.0
2007-08-15 11:30:00,83.93,84.0,83.79,83.83,242400.0,44.6151,44.6524,44.5407,44.562,242400.0
2007-08-15 11:35:00,83.83,83.86,83.68,83.81,226000.0,44.562,44.5779,44.4823,44.5514,226000.0
2007-08-15 11:40:00,83.8,83.99,83.63,83.83,297200.0,44.546,44.647,44.4557,44.562,297200.0
2007-08-15 11:45:00,83.82,83.88,83.61,83.66,239100.0,44.5567,44.5886,44.445,44.4716,239100.0
2007-08-15 11:50:00,83.66,83.85,83.49,83.63,264500.0,44.4716,44.5726,44.3813,44.4557,264500.0
2007-08-15 11:55:00,83.62,83.78,83.5,83.72,284400.0,44.4504,44.5354,44.3866,44.5035,284400.0
2007-08-15 12:00:00,83.73,83.94,83.61,83.75,222300.0,44.5088,44.6205,44.445,44.5195,222300.0
2007-08-15 12:05:00,83.75,83.88,83.63,83.73,215700.0,44.5195,44.5886,44.4557,44.5088,215700.0
2007-08-15 12:10:00,83.72,83.83,83.68,83.69,136200.0,44.5035,44.562,44.4823,44.4876,136200.0
2007-08-15 12:15:00,83.7,83.97,83.69,83.75,187800.0,44.4929,44.6364,44.4876,44.5195,187800.0
2007-08-15 12:20:00,83.75,83.87,83.65,83.75,174700.0,44.5195,44.5833,44.4663,44.5195,174700.0
2007-08-15 12:25:00,83.77,83.85,83.69,83.78,151100.0,44.5301,44.5726,44.4876,44.5354,151100.0
2007-08-15 12:30:00,83.77,83.83,83.62,83.79,193600.0,44.5301,44.562,44.4504,44.5407,193600.0
2007-08-15 12:35:00,83.79,83.79,83.55,83.76,215900.0,44.5407,44.5407,44.4132,44.5248,215900.0
2007-08-15 12:40:00,83.76,83.79,83.6,83.67,148000.0,44.5248,44.5407,44.4397,44.4769,148000.0
2007-08-15 12:45:00,83.65,83.94,83.64,83.76,244800.0,44.4663,44.6205,44.461,44.5248,244800.0
2007-08-15 12:50:00,83.76,83.85,83.61,83.76,158700.0,44.5248,44.5726,44.445,44.5248,158700.0
2007-08-15 12:55:00,83.76,83.8,83.58,83.61,107900.0,44.5248,44.546,44.4291,44.445,107900.0
2007-08-15 13:00:00,83.61,83.66,83.51,83.52,152400.0,44.445,44.4716,44.3919,44.3972,152400.0
2007-08-15 13:05:00,83.53,83.67,83.45,83.56,188300.0,44.4025,44.4769,44.36,44.4185,188300.0
2007-08-15 13:10:00,83.57,83.64,83.47,83.53,121000.0,44.4238,44.461,44.3706,44.4025,121000.0
2007-08-15 13:15:00,83.52,83.78,83.51,83.69,216500.0,44.3972,44.5354,44.3919,44.4876,216500.0
2007-08-15 13:20:00,83.71,83.91,83.69,83.89,154900.0,44.4982,44.6045,44.4876,44.5939,154900.0
2007-08-15 13:25:00,83.89,84.0,83.78,83.79,162600.0,44.5939,44.6524,44.5354,44.5407,162600.0
2007-08-15 13:30:00,83.79,84.11,83.77,84.04,278500.0,44.5407,44.7108,44.5301,44.6736,278500.0
2007-08-15 13:35:00,84.03,84.12,83.94,84.06,226300.0,44.6683,44.7161,44.6205,44.6843,226300.0
2007-08-15 13:40:00,84.07,84.4,83.96,84.19,340100.0,44.6896,44.865,44.6311,44.7534,340100.0
2007-08-15 13:45:00,84.2,84.25,84.04,84.05,178100.0,44.7587,44.7853,44.6736,44.6789,178100.0
2007-08-15 13:50:00,84.07,84.35,84.0,84.24,202600.0,44.6896,44.8384,44.6524,44.7799,202600.0
2007-08-15 13:55:00,84.25,84.25,84.03,84.07,183700.0,44.7853,44.7853,44.6683,44.6896,183700.0
2007-08-15 14:00:00,84.08,84.27,84.01,84.21,198000.0,44.6949,44.7959,44.6577,44.764,198000.0
2007-08-15 14:05:00,84.22,84.23,83.91,84.01,202500.0,44.7693,44.7746,44.6045,44.6577,202500.0
2007-08-15 14:10:00,84.0,84.02,83.71,83.84,322200.0,44.6524,44.663,44.4982,44.5673,322200.0
2007-08-15 14:15:00,83.83,83.98,83.63,83.82,368600.0,44.562,44.6417,44.4557,44.5567,368600.0
2007-08-15 14:20:00,83.84,83.9,83.64,83.7,249500.0,44.5673,44.5992,44.461,44.4929,249500.0
2007-08-15 14:25:00,83.71,83.93,83.62,83.68,268000.0,44.4982,44.6151,44.4504,44.4823,268000.0
2007-08-15 14:30:00,83.67,83.82,83.51,83.51,352900.0,44.4769,44.5567,44.3919,44.3919,352900.0
2007-08-15 14:35:00,83.52,83.74,83.38,83.72,319300.0,44.3972,44.5142,44.3228,44.5035,319300.0
2007-08-15 14:40:00,83.73,83.84,83.62,83.7,249600.0,44.5088,44.5673,44.4504,44.4929,249600.0
2007-08-15 14:45:00,83.7,83.78,83.08,83.13,379300.0,44.4929,44.5354,44.1633,44.1899,379300.0
2007-08-15 14:50:00,83.12,83.5,82.92,83.3,474600.0,44.1846,44.3866,44.0783,44.2803,474600.0
2007-08-15 14:55:00,83.3,83.71,83.24,83.36,705800.0,44.2803,44.4982,44.2484,44.3122,705800.0
2007-08-15 15:00:00,83.36,83.49,82.93,83.06,566300.0,44.3122,44.3813,44.0836,44.1527,566300.0
2007-08-15 15:05:00,83.07,83.17,82.77,82.78,335200.0,44.158,44.2112,43.9985,44.0038,335200.0
2007-08-15 15:10:00,82.8,82.99,82.63,82.84,398100.0,44.0145,44.1155,43.9241,44.0357,398100.0
2007-08-15 15:15:00,82.85,82.91,82.32,82.62,442600.0,44.041,44.0729,43.7593,43.9188,442600.0
2007-08-15 15:20:00,82.61,82.72,82.4,82.41,294500.0,43.9135,43.9719,43.8018,43.8072,294500.0
2007-08-15 15:25:00,82.42,82.5,82.14,82.18,365200.0,43.8125,43.855,43.6636,43.6849,365200.0
2007-08-15 15:30:00,82.18,82.41,81.77,81.8,485100.0,43.6849,43.8072,43.4669,43.4829,485100.0
2007-08-15 15:35:00,81.84,82.18,81.77,81.98,440200.0,43.5042,43.6849,43.4669,43.5786,440200.0
2007-08-15 15:40:00,81.98,82.34,81.93,82.05,468200.0,43.5786,43.7699,43.552,43.6158,468200.0
2007-08-15 15:45:00,82.04,82.15,81.83,81.94,465600.0,43.6105,43.6689,43.4988,43.5573,465600.0
2007-08-15 15:50:00,81.93,81.98,81.42,81.47,981700.0,43.552,43.5786,43.2809,43.3075,981700.0
2007-08-15 15:55:00,81.47,81.66,81.36,81.58,824700.0,43.3075,43.4085,43.249,43.3659,824700.0
2007-08-16 09:30:00,80.85,81.19,80.52,81.11,660400.0,42.9779,43.1586,42.8025,43.1161,660400.0
2007-08-16 09:35:00,81.11,81.93,81.11,81.48,552100.0,43.1161,43.552,43.1161,43.3128,552100.0
2007-08-16 09:40:00,81.47,81.49,80.9,81.31,512900.0,43.3075,43.3181,43.0045,43.2224,512900.0
2007-08-16 09:45:00,81.35,81.84,81.23,81.65,412400.0,43.2437,43.5042,43.1799,43.4032,412400.0
2007-08-16 09:50:00,81.65,81.68,81.12,81.18,389400.0,43.4032,43.4191,43.1214,43.1533,389400.0
2007-08-16 09:55:00,81.19,81.8,80.85,80.91,398300.0,43.1586,43.4829,42.9779,43.0098,398300.0
2007-08-16 10:00:00,80.9,80.99,80.51,80.66,531200.0,43.0045,43.0523,42.7972,42.8769,531200.0
2007-08-16 10:05:00,80.66,81.02,80.61,80.92,619200.0,42.8769,43.0683,42.8503,43.0151,619200.0
2007-08-16 10:10:00,80.92,81.04,80.75,80.87,525500.0,43.0151,43.0789,42.9247,42.9885,525500.0
2007-08-16 10:15:00,80.86,80.93,80.75,80.82,283400.0,42.9832,43.0204,42.9247,42.9619,283400.0
2007-08-16 10:20:00,80.83,80.84,80.32,80.45,493100.0,42.9673,42.9726,42.6962,42.7653,493100.0
2007-08-16 10:25:00,80.46,80.62,80.42,80.46,406500.0,42.7706,42.8556,42.7493,42.7706,406500.0
2007-08-16 10:30:00,80.46,80.54,80.25,80.52,484500.0,42.7706,42.8131,42.659,42.8025,484500.0
2007-08-16 10:35:00,80.51,80.81,80.38,80.72,438000.0,42.7972,42.9566,42.7281,42.9088,438000.0
2007-08-16 10:40:00,80.72,80.84,80.61,80.74,406000.0,42.9088,42.9726,42.8503,42.9194,406000.0
2007-08-16 10:45:00,80.74,80.91,80.64,80.68,522300.0,42.9194,43.0098,42.8663,42.8875,522300.0
2007-08-16 10:50:00,80.67,81.19,80.62,80.92,433800.0,42.8822,43.1586,42.8556,43.0151,433800.0
2007-08-16 10:55:00,80.92,80.96,80.6,80.64,265200.0,43.0151,43.0364,42.845,42.8663,265200.0
2007-08-16 11:00:00,80.64,81.27,80.61,81.27,333400.0,42.8663,43.2012,42.8503,43.2012,333400.0
2007-08-16 11:05:00,81.26,81.49,80.99,81.35,477200.0,43.1958,43.3181,43.0523,43.2437,477200.0
2007-08-16 11:10:00,81.35,81.5,81.1,81.29,348900.0,43.2437,43.3234,43.1108,43.2118,348900.0
2007-08-16 11:15:00,81.3,81.33,80.81,80.94,370400.0,43.2171,43.2331,42.9566,43.0257,370400.0
2007-08-16 11:20:00,80.94,80.98,80.62,80.75,373900.0,43.0257,43.047,42.8556,42.9247,373900.0
2007-08-16 11:25:00,80.74,80.9,80.58,80.6,330200.0,42.9194,43.0045,42.8344,42.845,330200.0
2007-08-16 11:30:00,80.62,80.77,80.25,80.26,364300.0,42.8556,42.9354,42.659,42.6643,364300.0
2007-08-16 11:35:00,80.27,80.5,80.06,80.5,422400.0,42.6696,42.7918,42.558,42.7918,422400.0
2007-08-16 11:40:00,80.49,80.63,80.28,80.37,281700.0,42.7865,42.861,42.6749,42.7227,281700.0
2007-08-16 11:45:00,80.38,80.38,80.04,80.06,305900.0,42.7281,42.7281,42.5473,42.558,305900.0
2007-08-16 11:50:00,80.07,80.19,79.8,80.07,633500.0,42.5633,42.6271,42.4197,42.5633,633500.0
2007-08-16 11:55:00,80.07,80.19,79.93,79.99,352900.0,42.5633,42.6271,42.4888,42.5207,352900.0
2007-08-16 12:00:00,80.01,80.1,79.67,80.05,477500.0,42.5314,42.5792,42.3506,42.5526,477500.0
2007-08-16 12:05:00,80.05,80.1,79.08,79.18,701000.0,42.5526,42.5792,42.037,42.0902,701000.0
2007-08-16 12:10:00,79.21,80.0,79.02,79.91,697800.0,42.1061,42.5261,42.0051,42.4782,697800.0
2007-08-16 12:15:00,79.88,80.0,79.65,79.97,396000.0,42.4623,42.5261,42.34,42.5101,396000.0
2007-08-16 12:20:00,79.94,80.19,79.8,79.97,519000.0,42.4942,42.6271,42.4197,42.5101,519000.0
2007-08-16 12:25:00,79.97,80.11,79.83,80.04,430200.0,42.5101,42.5845,42.4357,42.5473,430200.0
2007-08-16 12:30:00,80.02,80.47,79.97,80.41,392300.0,42.5367,42.7759,42.5101,42.744,392300.0
2007-08-16 12:35:00,80.4,80.53,79.91,80.21,395500.0,42.7387,42.8078,42.4782,42.6377,395500.0
2007-08-16 12:40:00,79.92,80.01,79.42,79.55,447000.0,42.4835,42.5314,42.2177,42.2868,447000.0
2007-08-16 12:45:00,79.54,79.67,79.35,79.49,516300.0,42.2815,42.3506,42.1805,42.255,516300.0
2007-08-16 12:50:00,79.5,80.07,79.38,80.01,364600.0,42.2603,42.5633,42.1965,42.5314,364600.0
2007-08-16 12:55:00,80.04,80.19,79.82,80.05,415400.0,42.5473,42.6271,42.4304,42.5526,415400.0
2007-08-16 13:00:00,80.07,80.15,79.72,79.99,454900.0,42.5633,42.6058,42.3772,42.5207,454900.0
2007-08-16 13:05:00,79.98,80.06,79.66,79.7,504100.0,42.5154,42.558,42.3453,42.3666,504100.0
2007-08-16 13:10:00,79.7,79.81,79.55,79.81,409600.0,42.3666,42.4251,42.2868,42.4251,409600.0
2007-08-16 13:15:00,79.82,79.92,79.52,79.85,451700.0,42.4304,42.4835,42.2709,42.4463,451700.0
2007-08-16 13:20:00,79.84,79.93,79.21,79.33,527600.0,42.441,42.4888,42.1061,42.1699,527600.0
2007-08-16 13:25:00,79.34,79.47,79.25,79.39,465400.0,42.1752,42.2443,42.1274,42.2018,465400.0
2007-08-16 13:30:00,79.38,79.67,79.15,79.54,536200.0,42.1965,42.3506,42.0742,42.2815,536200.0
2007-08-16 13:35:00,79.54,79.88,79.44,79.77,465700.0,42.2815,42.4623,42.2284,42.4038,465700.0
2007-08-16 13:40:00,79.77,79.94,79.21,79.26,649100.0,42.4038,42.4942,42.1061,42.1327,649100.0
2007-08-16 13:45:00,79.3,79.32,79.1,79.23,413600.0,42.154,42.1646,42.0476,42.1167,413600.0
2007-08-16 13:50:00,79.24,80.05,79.13,79.98,429700.0,42.1221,42.5526,42.0636,42.5154,429700.0
2007-08-16 13:55:00,79.98,80.08,79.43,79.66,592300.0,42.5154,42.5686,42.2231,42.3453,592300.0
2007-08-16 14:00:00,79.66,80.46,79.26,80.41,464400.0,42.3453,42.7706,42.1327,42.744,464400.0
2007-08-16 14:05:00,80.41,80.41,79.65,80.03,511500.0,42.744,42.744,42.34,42.542,511500.0
2007-08-16 14:10:00,80.04,80.3,79.67,80.29,672800.0,42.5473,42.6855,42.3506,42.6802,672800.0
2007-08-16 14:15:00,80.28,80.61,80.25,80.54,811700.0,42.6749,42.8503,42.659,42.8131,811700.0
2007-08-16 14:20:00,80.56,80.68,80.0,80.15,589200.0,42.8237,42.8875,42.5261,42.6058,589200.0
2007-08-16 14:25:00,80.15,80.46,79.92,79.96,619500.0,42.6058,42.7706,42.4835,42.5048,619500.0
2007-08-16 14:30:00,80.0,80.11,79.4,80.09,538900.0,42.5261,42.5845,42.2071,42.5739,538900.0
2007-08-16 14:35:00,80.08,80.25,79.73,79.84,605300.0,42.5686,42.659,42.3825,42.441,605300.0
2007-08-16 14:40:00,79.84,80.18,79.84,80.1,327000.0,42.441,42.6217,42.441,42.5792,327000.0
2007-08-16 14:45:00,80.1,80.56,79.85,79.85,544000.0,42.5792,42.8237,42.4463,42.4463,544000.0
2007-08-16 14:50:00,79.86,80.37,79.85,80.08,468700.0,42.4516,42.7227,42.4463,42.5686,468700.0
2007-08-16 14:55:00,80.03,80.19,79.81,80.0,346700.0,42.542,42.6271,42.4251,42.5261,346700.0
2007-08-16 15:00:00,79.97,80.04,79.55,79.66,536200.0,42.5101,42.5473,42.2868,42.3453,536200.0
2007-08-16 15:05:00,79.64,79.86,79.19,79.24,555800.0,42.3347,42.4516,42.0955,42.1221,555800.0
2007-08-16 15:10:00,79.24,79.54,78.76,79.23,739400.0,42.1221,42.2815,41.8669,42.1167,739400.0
2007-08-16 15:15:00,79.23,79.75,79.18,79.64,640400.0,42.1167,42.3932,42.0902,42.3347,640400.0
2007-08-16 15:20:00,79.64,80.0,79.34,79.6,533600.0,42.3347,42.5261,42.1752,42.3134,533600.0
2007-08-16 15:25:00,79.6,80.2,79.5,80.04,530600.0,42.3134,42.6324,42.2603,42.5473,530600.0
2007-08-16 15:30:00,80.04,80.19,79.84,79.96,573400.0,42.5473,42.6271,42.441,42.5048,573400.0
2007-08-16 15:35:00,79.96,80.76,79.92,80.5,1096500.0,42.5048,42.9301,42.4835,42.7918,1096500.0
2007-08-16 15:40:00,80.45,81.01,80.11,80.87,1152100.0,42.7653,43.0629,42.5845,42.9885,1152100.0
2007-08-16 15:45:00,80.87,81.4,80.58,81.0,881100.0,42.9885,43.2703,42.8344,43.0576,881100.0
2007-08-16 15:50:00,81.04,81.39,80.78,81.14,1312900.0,43.0789,43.2649,42.9407,43.1321,1312900.0
2007-08-16 15:55:00,81.14,81.2,80.36,80.69,1820300.0,43.1321,43.1639,42.7174,42.8928,1820300.0
2007-08-17 09:30:00,82.29,82.98,81.98,82.93,78600.0,43.7434,44.1102,43.5786,44.0836,78600.0
2007-08-17 09:35:00,82.98,83.38,82.93,83.2,90100.0,44.1102,44.3228,44.0836,44.2271,90100.0
2007-08-17 09:40:00,83.18,83.29,82.57,83.14,3530000.0,44.2165,44.2749,43.8922,44.1952,3530000.0
2007-08-17 09:45:00,83.13,83.13,82.65,82.77,632500.0,44.1899,44.1899,43.9347,43.9985,632500.0
2007-08-17 09:50:00,82.79,83.23,82.34,83.1,714600.0,44.0092,44.243,43.7699,44.1739,714600.0
2007-08-17 09:55:00,83.1,83.24,82.86,82.97,641800.0,44.1739,44.2484,44.0464,44.1048,641800.0
2007-08-17 10:00:00,82.97,83.9,82.82,83.87,858000.0,44.1048,44.5992,44.0251,44.5833,858000.0
2007-08-17 10:05:00,83.85,84.1,83.48,83.65,1069000.0,44.5726,44.7055,44.3759,44.4663,1069000.0
2007-08-17 10:10:00,83.63,83.7,83.27,83.36,552500.0,44.4557,44.4929,44.2643,44.3122,552500.0
2007-08-17 10:15:00,83.36,83.41,82.9,82.94,600800.0,44.3122,44.3387,44.0676,44.0889,600800.0
2007-08-17 10:20:00,82.94,83.11,82.67,82.96,484900.0,44.0889,44.1793,43.9454,44.0995,484900.0
2007-08-17 10:25:00,82.96,83.32,82.94,83.09,439400.0,44.0995,44.2909,44.0889,44.1686,439400.0
2007-08-17 10:30:00,83.08,83.2,82.75,82.79,451000.0,44.1633,44.2271,43.9879,44.0092,451000.0
2007-08-17 10:35:00,82.79,83.05,82.75,82.93,484000.0,44.0092,44.1474,43.9879,44.0836,484000.0
2007-08-17 10:40:00,82.94,83.0,82.6,82.78,432700.0,44.0889,44.1208,43.9082,44.0038,432700.0
2007-08-17 10:45:00,82.79,83.08,82.57,82.62,538500.0,44.0092,44.1633,43.8922,43.9188,538500.0
2007-08-17 10:50:00,82.63,83.24,82.54,82.9,569100.0,43.9241,44.2484,43.8763,44.0676,569100.0
2007-08-17 10:55:00,82.91,83.06,82.69,82.89,439400.0,44.0729,44.1527,43.956,44.0623,439400.0
2007-08-17 11:00:00,82.91,83.03,82.79,82.99,435300.0,44.0729,44.1367,44.0092,44.1155,435300.0
2007-08-17 11:05:00,82.99,83.15,82.63,82.73,340900.0,44.1155,44.2005,43.9241,43.9773,340900.0
2007-08-17 11:10:00,82.74,82.99,82.54,82.99,460600.0,43.9826,44.1155,43.8763,44.1155,460600.0
2007-08-17 11:15:00,82.99,83.1,82.83,82.91,353500.0,44.1155,44.1739,44.0304,44.0729,353500.0
2007-08-17 11:20:00,82.9,83.11,82.87,82.93,388000.0,44.0676,44.1793,44.0517,44.0836,388000.0
2007-08-17 11:25:00,82.93,83.01,82.82,82.9,247200.0,44.0836,44.1261,44.0251,44.0676,247200.0
2007-08-17 11:30:00,82.9,83.1,82.84,83.03,313800.0,44.0676,44.1739,44.0357,44.1367,313800.0
2007-08-17 11:35:00,83.03,83.68,83.02,83.49,489200.0,44.1367,44.4823,44.1314,44.3813,489200.0
2007-08-17 11:40:00,83.5,83.62,83.18,83.46,286500.0,44.3866,44.4504,44.2165,44.3653,286500.0
2007-08-17 11:45:00,83.47,83.62,83.32,83.51,293400.0,44.3706,44.4504,44.2909,44.3919,293400.0
2007-08-17 11:50:00,83.49,83.7,83.41,83.49,232000.0,44.3813,44.4929,44.3387,44.3813,232000.0
2007-08-17 11:55:00,83.48,83.55,83.08,83.29,222000.0,44.3759,44.4132,44.1633,44.2749,222000.0
2007-08-17 12:00:00,83.29,83.37,82.96,83.0,223300.0,44.2749,44.3175,44.0995,44.1208,223300.0
2007-08-17 12:05:00,83.0,83.18,82.83,82.95,266700.0,44.1208,44.2165,44.0304,44.0942,266700.0
2007-08-17 12:10:00,82.94,83.34,82.92,83.32,197500.0,44.0889,44.3015,44.0783,44.2909,197500.0
2007-08-17 12:15:00,83.31,83.4,83.2,83.29,245900.0,44.2856,44.3334,44.2271,44.2749,245900.0
2007-08-17 12:20:00,83.3,83.69,83.22,83.56,279000.0,44.2803,44.4876,44.2377,44.4185,279000.0
2007-08-17 12:25:00,83.55,83.61,83.25,83.58,172900.0,44.4132,44.445,44.2537,44.4291,172900.0
2007-08-17 12:30:00,83.55,83.7,83.44,83.44,278100.0,44.4132,44.4929,44.3547,44.3547,278100.0
2007-08-17 12:35:00,83.44,83.72,83.32,83.35,193600.0,44.3547,44.5035,44.2909,44.3068,193600.0
2007-08-17 12:40:00,83.34,83.53,83.25,83.48,198500.0,44.3015,44.4025,44.2537,44.3759,198500.0
2007-08-17 12:45:00,83.48,83.68,83.47,83.49,202200.0,44.3759,44.4823,44.3706,44.3813,202200.0
2007-08-17 12:50:00,83.47,83.52,83.36,83.42,169700.0,44.3706,44.3972,44.3122,44.344,169700.0
2007-08-17 12:55:00,83.42,83.53,83.28,83.38,174900.0,44.344,44.4025,44.2696,44.3228,174900.0
2007-08-17 13:00:00,83.38,83.65,83.38,83.64,272500.0,44.3228,44.4663,44.3228,44.461,272500.0
2007-08-17 13:05:00,83.65,83.78,83.55,83.57,310800.0,44.4663,44.5354,44.4132,44.4238,310800.0
2007-08-17 13:10:00,83.59,83.9,83.59,83.83,207100.0,44.4344,44.5992,44.4344,44.562,207100.0
2007-08-17 13:15:00,83.83,84.0,83.83,83.97,346600.0,44.562,44.6524,44.562,44.6364,346600.0
2007-08-17 13:20:00,83.95,84.09,83.84,83.85,191500.0,44.6258,44.7002,44.5673,44.5726,191500.0
2007-08-17 13:25:00,83.85,84.05,83.81,83.92,169400.0,44.5726,44.6789,44.5514,44.6098,169400.0
2007-08-17 13:30:00,83.92,83.97,83.7,83.93,184700.0,44.6098,44.6364,44.4929,44.6151,184700.0
2007-08-17 13:35:00,83.92,84.04,83.83,83.97,172100.0,44.6098,44.6736,44.562,44.6364,172100.0
2007-08-17 13:40:00,83.96,83.99,83.82,83.94,190800.0,44.6311,44.647,44.5567,44.6205,190800.0
2007-08-17 13:45:00,83.94,84.05,83.85,83.99,201100.0,44.6205,44.6789,44.5726,44.647,201100.0
2007-08-17 13:50:00,83.99,84.05,83.9,83.95,175200.0,44.647,44.6789,44.5992,44.6258,175200.0
2007-08-17 13:55:00,83.93,83.95,83.72,83.76,277200.0,44.6151,44.6258,44.5035,44.5248,277200.0
2007-08-17 14:00:00,83.77,83.78,83.43,83.55,267400.0,44.5301,44.5354,44.3494,44.4132,267400.0
2007-08-17 14:05:00,83.55,83.7,83.48,83.6,169000.0,44.4132,44.4929,44.3759,44.4397,169000.0
2007-08-17 14:10:00,83.61,83.66,83.5,83.59,131300.0,44.445,44.4716,44.3866,44.4344,131300.0
2007-08-17 14:15:00,83.59,83.85,83.57,83.77,130500.0,44.4344,44.5726,44.4238,44.5301,130500.0
2007-08-17 14:20:00,83.76,83.83,83.67,83.83,119000.0,44.5248,44.562,44.4769,44.562,119000.0
2007-08-17 14:25:00,83.82,83.93,83.64,83.72,127500.0,44.5567,44.6151,44.461,44.5035,127500.0
2007-08-17 14:30:00,83.72,83.75,83.54,83.73,209300.0,44.5035,44.5195,44.4078,44.5088,209300.0
2007-08-17 14:35:00,83.74,83.9,83.74,83.86,190900.0,44.5142,44.5992,44.5142,44.5779,190900.0
2007-08-17 14:40:00,83.85,84.04,83.85,83.9,214100.0,44.5726,44.6736,44.5726,44.5992,214100.0
2007-08-17 14:45:00,83.9,84.11,83.79,84.05,314000.0,44.5992,44.7108,44.5407,44.6789,314000.0
2007-08-17 14:50:00,84.06,84.09,83.91,83.99,226100.0,44.6843,44.7002,44.6045,44.647,226100.0
2007-08-17 14:55:00,83.98,84.09,83.93,83.99,182400.0,44.6417,44.7002,44.6151,44.647,182400.0
2007-08-17 15:00:00,83.98,84.05,83.88,84.03,251700.0,44.6417,44.6789,44.5886,44.6683,251700.0
2007-08-17 15:05:00,84.02,84.23,84.0,84.21,425400.0,44.663,44.7746,44.6524,44.764,425400.0
2007-08-17 15:10:00,84.2,84.29,84.06,84.27,347700.0,44.7587,44.8065,44.6843,44.7959,347700.0
2007-08-17 15:15:00,84.27,84.5,84.23,84.49,406600.0,44.7959,44.9181,44.7746,44.9128,406600.0
2007-08-17 15:20:00,84.5,84.54,84.31,84.33,338200.0,44.9181,44.9394,44.8171,44.8278,338200.0
2007-08-17 15:25:00,84.33,84.39,84.15,84.26,373300.0,44.8278,44.8597,44.7321,44.7906,373300.0
2007-08-17 15:30:00,84.26,84.47,84.25,84.47,404200.0,44.7906,44.9022,44.7853,44.9022,404200.0
2007-08-17 15:35:00,84.46,84.69,84.46,84.67,560900.0,44.8969,45.0191,44.8969,45.0085,560900.0
2007-08-17 15:40:00,84.67,84.78,84.37,84.54,696900.0,45.0085,45.067,44.849,44.9394,696900.0
2007-08-17 15:45:00,84.54,84.54,84.32,84.34,613800.0,44.9394,44.9394,44.8225,44.8331,613800.0
2007-08-17 15:50:00,84.34,84.42,84.19,84.29,706100.0,44.8331,44.8756,44.7534,44.8065,706100.0
2007-08-17 15:55:00,84.29,84.31,83.77,83.96,931700.0,44.8065,44.8171,44.5301,44.6311,931700.0
2007-08-20 09:30:00,83.85,83.97,83.52,83.84,589300.0,44.5726,44.6364,44.3972,44.5673,589300.0
2007-08-20 09:35:00,83.84,84.1,83.57,83.85,620600.0,44.5673,44.7055,44.4238,44.5726,620600.0
2007-08-20 09:40:00,83.85,83.92,83.67,83.81,369900.0,44.5726,44.6098,44.4769,44.5514,369900.0
2007-08-20 09:45:00,83.82,83.9,83.37,83.44,420100.0,44.5567,44.5992,44.3175,44.3547,420100.0
2007-08-20 09:50:00,83.47,83.88,83.43,83.68,403400.0,44.3706,44.5886,44.3494,44.4823,403400.0
2007-08-20 09:55:00,83.68,83.86,83.53,83.59,261500.0,44.4823,44.5779,44.4025,44.4344,261500.0
2007-08-20 10:00:00,83.61,83.85,83.56,83.76,337300.0,44.445,44.5726,44.4185,44.5248,337300.0
2007-08-20 10:05:00,83.74,84.15,83.74,83.89,436300.0,44.5142,44.7321,44.5142,44.5939,436300.0
2007-08-20 10:10:00,83.89,84.25,83.89,84.14,300400.0,44.5939,44.7853,44.5939,44.7268,300400.0
2007-08-20 10:15:00,84.14,84.25,84.05,84.16,321500.0,44.7268,44.7853,44.6789,44.7374,321500.0
2007-08-20 10:20:00,84.16,84.37,83.95,83.95,288300.0,44.7374,44.849,44.6258,44.6258,288300.0
2007-08-20 10:25:00,83.96,84.06,83.84,83.85,272800.0,44.6311,44.6843,44.5673,44.5726,272800.0
2007-08-20 10:30:00,83.85,83.85,83.42,83.69,311000.0,44.5726,44.5726,44.344,44.4876,311000.0
2007-08-20 10:35:00,83.69,83.89,83.67,83.71,331600.0,44.4876,44.5939,44.4769,44.4982,331600.0
2007-08-20 10:40:00,83.72,84.06,83.61,84.05,304500.0,44.5035,44.6843,44.445,44.6789,304500.0
2007-08-20 10:45:00,84.05,84.2,83.79,83.83,227300.0,44.6789,44.7587,44.5407,44.562,227300.0
2007-08-20 10:50:00,83.83,83.97,83.78,83.83,260200.0,44.562,44.6364,44.5354,44.562,260200.0
2007-08-20 10:55:00,83.82,83.99,83.74,83.91,228400.0,44.5567,44.647,44.5142,44.6045,228400.0
2007-08-20 11:00:00,83.91,83.92,83.54,83.6,292200.0,44.6045,44.6098,44.4078,44.4397,292200.0
2007-08-20 11:05:00,83.6,83.75,83.5,83.66,233900.0,44.4397,44.5195,44.3866,44.4716,233900.0
2007-08-20 11:10:00,83.66,83.78,83.57,83.63,207700.0,44.4716,44.5354,44.4238,44.4557,207700.0
2007-08-20 11:15:00,83.62,83.85,83.56,83.56,231300.0,44.4504,44.5726,44.4185,44.4185,231300.0
2007-08-20 11:20:00,83.57,83.74,83.5,83.59,195700.0,44.4238,44.5142,44.3866,44.4344,195700.0
2007-08-20 11:25:00,83.59,83.65,83.31,83.44,270000.0,44.4344,44.4663,44.2856,44.3547,270000.0
2007-08-20 11:30:00,83.44,83.47,83.32,83.38,277100.0,44.3547,44.3706,44.2909,44.3228,277100.0
2007-08-20 11:35:00,83.39,83.67,83.38,83.6,206800.0,44.3281,44.4769,44.3228,44.4397,206800.0
2007-08-20 11:40:00,83.6,83.69,83.51,83.58,158800.0,44.4397,44.4876,44.3919,44.4291,158800.0
2007-08-20 11:45:00,83.58,83.58,83.33,83.35,191600.0,44.4291,44.4291,44.2962,44.3068,191600.0
2007-08-20 11:50:00,83.35,83.44,83.09,83.28,303800.0,44.3068,44.3547,44.1686,44.2696,303800.0
2007-08-20 11:55:00,83.29,83.42,83.08,83.11,301000.0,44.2749,44.344,44.1633,44.1793,301000.0
2007-08-20 12:00:00,83.11,83.2,83.01,83.05,262700.0,44.1793,44.2271,44.1261,44.1474,262700.0
2007-08-20 12:05:00,83.04,83.2,83.0,83.09,215400.0,44.142,44.2271,44.1208,44.1686,215400.0
2007-08-20 12:10:00,83.09,83.13,82.84,82.96,309200.0,44.1686,44.1899,44.0357,44.0995,309200.0
2007-08-20 12:15:00,82.96,83.15,82.87,83.08,181400.0,44.0995,44.2005,44.0517,44.1633,181400.0
2007-08-20 12:20:00,83.08,83.2,82.91,83.17,131900.0,44.1633,44.2271,44.0729,44.2112,131900.0
2007-08-20 12:25:00,83.18,83.41,83.17,83.28,224300.0,44.2165,44.3387,44.2112,44.2696,224300.0
2007-08-20 12:30:00,83.27,83.36,83.11,83.26,142500.0,44.2643,44.3122,44.1793,44.259,142500.0
2007-08-20 12:35:00,83.26,83.31,83.08,83.09,125300.0,44.259,44.2856,44.1633,44.1686,125300.0
2007-08-20 12:40:00,83.07,83.12,82.95,83.07,142000.0,44.158,44.1846,44.0942,44.158,142000.0
2007-08-20 12:45:00,83.07,83.16,83.0,83.01,123900.0,44.158,44.2058,44.1208,44.1261,123900.0
2007-08-20 12:50:00,83.02,83.11,82.9,83.09,248200.0,44.1314,44.1793,44.0676,44.1686,248200.0
2007-08-20 12:55:00,83.08,83.13,82.82,82.88,218400.0,44.1633,44.1899,44.0251,44.057,218400.0
2007-08-20 13:00:00,82.89,83.15,82.87,83.15,191700.0,44.0623,44.2005,44.0517,44.2005,191700.0
2007-08-20 13:05:00,83.16,83.29,83.01,83.27,157900.0,44.2058,44.2749,44.1261,44.2643,157900.0
2007-08-20 13:10:00,83.27,83.37,83.05,83.3,176600.0,44.2643,44.3175,44.1474,44.2803,176600.0
2007-08-20 13:15:00,83.3,83.4,83.09,83.16,169400.0,44.2803,44.3334,44.1686,44.2058,169400.0
2007-08-20 13:20:00,83.17,83.25,82.93,83.09,197600.0,44.2112,44.2537,44.0836,44.1686,197600.0
2007-08-20 13:25:00,83.11,83.24,83.01,83.18,117700.0,44.1793,44.2484,44.1261,44.2165,117700.0
2007-08-20 13:30:00,83.19,83.2,83.03,83.08,144600.0,44.2218,44.2271,44.1367,44.1633,144600.0
2007-08-20 13:35:00,83.07,83.29,82.99,83.13,254200.0,44.158,44.2749,44.1155,44.1899,254200.0
2007-08-20 13:40:00,83.12,83.33,83.08,83.28,188900.0,44.1846,44.2962,44.1633,44.2696,188900.0
2007-08-20 13:45:00,83.27,83.31,83.1,83.3,225300.0,44.2643,44.2856,44.1739,44.2803,225300.0
2007-08-20 13:50:00,83.3,83.32,83.12,83.22,196100.0,44.2803,44.2909,44.1846,44.2377,196100.0
2007-08-20 13:55:00,83.21,83.27,83.05,83.12,176600.0,44.2324,44.2643,44.1474,44.1846,176600.0
2007-08-20 14:00:00,83.11,83.17,82.94,82.98,260600.0,44.1793,44.2112,44.0889,44.1102,260600.0
2007-08-20 14:05:00,82.98,83.01,82.8,82.8,163800.0,44.1102,44.1261,44.0145,44.0145,163800.0
2007-08-20 14:10:00,82.82,83.0,82.8,82.85,161100.0,44.0251,44.1208,44.0145,44.041,161100.0
2007-08-20 14:15:00,82.83,82.98,82.8,82.97,157900.0,44.0304,44.1102,44.0145,44.1048,157900.0
2007-08-20 14:20:00,82.97,83.2,82.88,83.06,184200.0,44.1048,44.2271,44.057,44.1527,184200.0
2007-08-20 14:25:00,83.06,83.38,83.02,83.34,154500.0,44.1527,44.3228,44.1314,44.3015,154500.0
2007-08-20 14:30:00,83.34,83.49,83.17,83.41,270000.0,44.3015,44.3813,44.2112,44.3387,270000.0
2007-08-20 14:35:00,83.41,83.5,83.34,83.48,295500.0,44.3387,44.3866,44.3015,44.3759,295500.0
2007-08-20 14:40:00,83.49,83.51,83.33,83.46,236000.0,44.3813,44.3919,44.2962,44.3653,236000.0
2007-08-20 14:45:00,83.47,83.73,83.47,83.49,243600.0,44.3706,44.5088,44.3706,44.3813,243600.0
2007-08-20 14:50:00,83.49,83.74,83.47,83.63,199800.0,44.3813,44.5142,44.3706,44.4557,199800.0
2007-08-20 14:55:00,83.62,84.0,83.59,83.89,274600.0,44.4504,44.6524,44.4344,44.5939,274600.0
2007-08-20 15:00:00,83.88,84.06,83.8,84.0,309600.0,44.5886,44.6843,44.546,44.6524,309600.0
2007-08-20 15:05:00,84.0,84.14,83.79,84.1,246900.0,44.6524,44.7268,44.5407,44.7055,246900.0
2007-08-20 15:10:00,84.11,84.41,83.95,84.25,298200.0,44.7108,44.8703,44.6258,44.7853,298200.0
2007-08-20 15:15:00,84.25,84.63,84.21,84.54,343800.0,44.7853,44.9873,44.764,44.9394,343800.0
2007-08-20 15:20:00,84.53,84.84,84.42,84.78,392900.0,44.9341,45.0989,44.8756,45.067,392900.0
2007-08-20 15:25:00,84.78,84.98,84.67,84.78,394400.0,45.067,45.1733,45.0085,45.067,394400.0
2007-08-20 15:30:00,84.78,84.79,84.42,84.57,335800.0,45.067,45.0723,44.8756,44.9554,335800.0
2007-08-20 15:35:00,84.58,84.6,84.26,84.47,381200.0,44.9607,44.9713,44.7906,44.9022,381200.0
2007-08-20 15:40:00,84.46,84.77,84.42,84.65,411300.0,44.8969,45.0617,44.8756,44.9979,411300.0
2007-08-20 15:45:00,84.65,84.8,84.5,84.72,364500.0,44.9979,45.0776,44.9181,45.0351,364500.0
2007-08-20 15:50:00,84.72,84.78,84.51,84.61,563800.0,45.0351,45.067,44.9235,44.9766,563800.0
2007-08-20 15:55:00,84.6,84.7,84.5,84.66,561600.0,44.9713,45.0245,44.9181,45.0032,561600.0
2007-08-21 09:30:00,84.5,84.5,84.01,84.11,372800.0,44.9181,44.9181,44.6577,44.7108,372800.0
2007-08-21 09:35:00,84.11,84.3,84.07,84.3,235500.0,44.7108,44.8118,44.6896,44.8118,235500.0
2007-08-21 09:40:00,84.25,84.67,84.21,84.28,365300.0,44.7853,45.0085,44.764,44.8012,365300.0
2007-08-21 09:45:00,84.28,84.49,84.15,84.21,372100.0,44.8012,44.9128,44.7321,44.764,372100.0
2007-08-21 09:50:00,84.21,84.41,84.19,84.32,407600.0,44.764,44.8703,44.7534,44.8225,407600.0
2007-08-21 09:55:00,84.31,84.45,84.29,84.33,438300.0,44.8171,44.8916,44.8065,44.8278,438300.0
2007-08-21 10:00:00,84.33,84.49,84.2,84.26,477800.0,44.8278,44.9128,44.7587,44.7906,477800.0
2007-08-21 10:05:00,84.26,84.34,84.13,84.2,443800.0,44.7906,44.8331,44.7215,44.7587,443800.0
2007-08-21 10:10:00,84.2,84.21,84.02,84.06,344600.0,44.7587,44.764,44.663,44.6843,344600.0
2007-08-21 10:15:00,84.07,84.18,83.85,83.93,352000.0,44.6896,44.748,44.5726,44.6151,352000.0
2007-08-21 10:20:00,83.93,84.1,83.82,83.88,285700.0,44.6151,44.7055,44.5567,44.5886,285700.0
2007-08-21 10:25:00,83.88,84.06,83.8,83.86,274800.0,44.5886,44.6843,44.546,44.5779,274800.0
2007-08-21 10:30:00,83.86,84.04,83.83,83.93,264700.0,44.5779,44.6736,44.562,44.6151,264700.0
2007-08-21 10:35:00,83.93,83.95,83.7,83.93,281500.0,44.6151,44.6258,44.4929,44.6151,281500.0
2007-08-21 10:40:00,83.94,84.15,83.83,84.09,361700.0,44.6205,44.7321,44.562,44.7002,361700.0
2007-08-21 10:45:00,84.1,84.1,83.91,83.94,202800.0,44.7055,44.7055,44.6045,44.6205,202800.0
2007-08-21 10:50:00,83.93,84.08,83.87,83.88,182800.0,44.6151,44.6949,44.5833,44.5886,182800.0
2007-08-21 10:55:00,83.88,84.15,83.88,84.06,135700.0,44.5886,44.7321,44.5886,44.6843,135700.0
2007-08-21 11:00:00,84.08,84.08,83.82,83.86,274900.0,44.6949,44.6949,44.5567,44.5779,274900.0
2007-08-21 11:05:00,83.86,83.93,83.55,83.57,300100.0,44.5779,44.6151,44.4132,44.4238,300100.0
2007-08-21 11:10:00,83.57,83.69,83.4,83.4,323300.0,44.4238,44.4876,44.3334,44.3334,323300.0
2007-08-21 11:15:00,83.4,83.58,83.39,83.54,222900.0,44.3334,44.4291,44.3281,44.4078,222900.0
2007-08-21 11:20:00,83.54,83.63,83.3,83.38,356900.0,44.4078,44.4557,44.2803,44.3228,356900.0
2007-08-21 11:25:00,83.37,83.6,83.22,83.53,374900.0,44.3175,44.4397,44.2377,44.4025,374900.0
2007-08-21 11:30:00,83.52,83.66,83.21,83.53,457000.0,44.3972,44.4716,44.2324,44.4025,457000.0
2007-08-21 11:35:00,83.53,83.61,83.25,83.4,273800.0,44.4025,44.445,44.2537,44.3334,273800.0
2007-08-21 11:40:00,83.4,83.75,83.33,83.71,321200.0,44.3334,44.5195,44.2962,44.4982,321200.0
2007-08-21 11:45:00,83.71,83.88,83.64,83.69,343000.0,44.4982,44.5886,44.461,44.4876,343000.0
2007-08-21 11:50:00,83.68,83.83,83.64,83.74,188000.0,44.4823,44.562,44.461,44.5142,188000.0
2007-08-21 11:55:00,83.73,83.83,83.67,83.77,192100.0,44.5088,44.562,44.4769,44.5301,192100.0
2007-08-21 12:00:00,83.77,83.79,83.52,83.69,226800.0,44.5301,44.5407,44.3972,44.4876,226800.0
2007-08-21 12:05:00,83.69,83.7,83.52,83.55,167100.0,44.4876,44.4929,44.3972,44.4132,167100.0
2007-08-21 12:10:00,83.55,83.81,83.53,83.74,187500.0,44.4132,44.5514,44.4025,44.5142,187500.0
2007-08-21 12:15:00,83.75,83.8,83.57,83.8,200600.0,44.5195,44.546,44.4238,44.546,200600.0
2007-08-21 12:20:00,83.8,83.89,83.73,83.89,322500.0,44.546,44.5939,44.5088,44.5939,322500.0
2007-08-21 12:25:00,83.89,83.98,83.64,83.65,225200.0,44.5939,44.6417,44.461,44.4663,225200.0
2007-08-21 12:30:00,83.64,83.7,83.28,83.4,407800.0,44.461,44.4929,44.2696,44.3334,407800.0
2007-08-21 12:35:00,83.39,83.43,83.05,83.1,353600.0,44.3281,44.3494,44.1474,44.1739,353600.0
2007-08-21 12:40:00,83.1,83.26,83.05,83.24,206100.0,44.1739,44.259,44.1474,44.2484,206100.0
2007-08-21 12:45:00,83.24,83.35,83.06,83.15,226100.0,44.2484,44.3068,44.1527,44.2005,226100.0
2007-08-21 12:50:00,83.13,83.2,83.06,83.17,248400.0,44.1899,44.2271,44.1527,44.2112,248400.0
2007-08-21 12:55:00,83.17,83.29,83.16,83.26,180100.0,44.2112,44.2749,44.2058,44.259,180100.0
2007-08-21 13:00:00,83.25,83.43,83.19,83.24,165800.0,44.2537,44.3494,44.2218,44.2484,165800.0
2007-08-21 13:05:00,83.25,83.25,83.11,83.17,129100.0,44.2537,44.2537,44.1793,44.2112,129100.0
2007-08-21 13:10:00,83.14,83.16,83.02,83.09,198300.0,44.1952,44.2058,44.1314,44.1686,198300.0
2007-08-21 13:15:00,83.07,83.22,83.07,83.2,114400.0,44.158,44.2377,44.158,44.2271,114400.0
2007-08-21 13:20:00,83.2,83.29,83.1,83.13,136200.0,44.2271,44.2749,44.1739,44.1899,136200.0
2007-08-21 13:25:00,83.14,83.32,83.05,83.17,208800.0,44.1952,44.2909,44.1474,44.2112,208800.0
2007-08-21 13:30:00,83.18,83.24,83.07,83.15,145200.0,44.2165,44.2484,44.158,44.2005,145200.0
2007-08-21 13:35:00,83.16,83.4,83.16,83.27,198800.0,44.2058,44.3334,44.2058,44.2643,198800.0
2007-08-21 13:40:00,83.27,83.34,83.25,83.27,110200.0,44.2643,44.3015,44.2537,44.2643,110200.0
2007-08-21 13:45:00,83.28,83.39,83.25,83.27,114400.0,44.2696,44.3281,44.2537,44.2643,114400.0
2007-08-21 13:50:00,83.28,83.37,83.28,83.3,140300.0,44.2696,44.3175,44.2696,44.2803,140300.0
2007-08-21 13:55:00,83.3,83.31,83.08,83.12,233400.0,44.2803,44.2856,44.1633,44.1846,233400.0
2007-08-21 14:00:00,83.13,83.26,83.05,83.23,169300.0,44.1899,44.259,44.1474,44.243,169300.0
2007-08-21 14:05:00,83.25,83.34,83.13,83.24,137800.0,44.2537,44.3015,44.1899,44.2484,137800.0
2007-08-21 14:10:00,83.24,83.28,83.11,83.12,130600.0,44.2484,44.2696,44.1793,44.1846,130600.0
2007-08-21 14:15:00,83.12,83.12,82.82,82.87,387300.0,44.1846,44.1846,44.0251,44.0517,387300.0
2007-08-21 14:20:00,82.86,83.01,82.86,82.99,179800.0,44.0464,44.1261,44.0464,44.1155,179800.0
2007-08-21 14:25:00,83.0,83.04,82.91,82.91,136400.0,44.1208,44.142,44.0729,44.0729,136400.0
2007-08-21 14:30:00,82.91,83.04,82.73,82.83,230600.0,44.0729,44.142,43.9773,44.0304,230600.0
2007-08-21 14:35:00,82.83,82.91,82.72,82.78,148000.0,44.0304,44.0729,43.9719,44.0038,148000.0
2007-08-21 14:40:00,82.79,82.86,82.7,82.71,262200.0,44.0092,44.0464,43.9613,43.9666,262200.0
2007-08-21 14:45:00,82.7,82.82,82.51,82.71,361200.0,43.9613,44.0251,43.8603,43.9666,361200.0
2007-08-21 14:50:00,82.71,82.73,82.55,82.59,217000.0,43.9666,43.9773,43.8816,43.9028,217000.0
2007-08-21 14:55:00,82.6,82.81,82.59,82.79,177700.0,43.9082,44.0198,43.9028,44.0092,177700.0
2007-08-21 15:00:00,82.81,83.04,82.78,82.86,255900.0,44.0198,44.142,44.0038,44.0464,255900.0
2007-08-21 15:05:00,82.86,82.98,82.76,82.77,249600.0,44.0464,44.1102,43.9932,43.9985,249600.0
2007-08-21 15:10:00,82.77,82.88,82.76,82.8,126800.0,43.9985,44.057,43.9932,44.0145,126800.0
2007-08-21 15:15:00,82.8,82.81,82.55,82.68,279700.0,44.0145,44.0198,43.8816,43.9507,279700.0
2007-08-21 15:20:00,82.68,83.05,82.66,82.77,190900.0,43.9507,44.1474,43.94,43.9985,190900.0
2007-08-21 15:25:00,82.78,82.89,82.7,82.89,213600.0,44.0038,44.0623,43.9613,44.0623,213600.0
2007-08-21 15:30:00,82.89,83.06,82.85,82.98,307600.0,44.0623,44.1527,44.041,44.1102,307600.0
2007-08-21 15:35:00,82.99,83.07,82.88,82.99,299400.0,44.1155,44.158,44.057,44.1155,299400.0
2007-08-21 15:40:00,82.99,83.06,82.84,83.02,253000.0,44.1155,44.1527,44.0357,44.1314,253000.0
2007-08-21 15:45:00,83.01,83.18,82.9,83.12,482100.0,44.1261,44.2165,44.0676,44.1846,482100.0
2007-08-21 15:50:00,83.12,83.19,83.07,83.15,355900.0,44.1846,44.2218,44.158,44.2005,355900.0
2007-08-21 15:55:00,83.16,83.22,83.05,83.09,488300.0,44.2058,44.2377,44.1474,44.1686,488300.0
2007-08-22 09:30:00,83.73,83.96,83.68,83.79,422400.0,44.5088,44.6311,44.4823,44.5407,422400.0
2007-08-22 09:35:00,83.79,84.1,83.74,83.9,312800.0,44.5407,44.7055,44.5142,44.5992,312800.0
2007-08-22 09:40:00,83.87,83.94,83.56,83.76,326000.0,44.5833,44.6205,44.4185,44.5248,326000.0
2007-08-22 09:45:00,83.76,83.8,83.53,83.73,311300.0,44.5248,44.546,44.4025,44.5088,311300.0
2007-08-22 09:50:00,83.74,83.84,83.59,83.81,412500.0,44.5142,44.5673,44.4344,44.5514,412500.0
2007-08-22 09:55:00,83.81,83.84,83.67,83.74,245400.0,44.5514,44.5673,44.4769,44.5142,245400.0
2007-08-22 10:00:00,83.74,83.88,83.68,83.87,289900.0,44.5142,44.5886,44.4823,44.5833,289900.0
2007-08-22 10:05:00,83.87,84.05,83.81,83.96,335900.0,44.5833,44.6789,44.5514,44.6311,335900.0
2007-08-22 10:10:00,83.97,84.1,83.96,84.03,343300.0,44.6364,44.7055,44.6311,44.6683,343300.0
2007-08-22 10:15:00,84.03,84.06,83.68,83.76,232300.0,44.6683,44.6843,44.4823,44.5248,232300.0
2007-08-22 10:20:00,83.72,83.81,83.65,83.81,187700.0,44.5035,44.5514,44.4663,44.5514,187700.0
2007-08-22 10:25:00,83.81,84.12,83.7,84.05,318200.0,44.5514,44.7161,44.4929,44.6789,318200.0
2007-08-22 10:30:00,84.03,84.19,83.63,83.8,671800.0,44.6683,44.7534,44.4557,44.546,671800.0
2007-08-22 10:35:00,83.81,84.24,83.68,84.15,401600.0,44.5514,44.7799,44.4823,44.7321,401600.0
2007-08-22 10:40:00,84.15,84.18,83.87,83.89,203300.0,44.7321,44.748,44.5833,44.5939,203300.0
2007-08-22 10:45:00,83.91,84.07,83.79,83.95,202800.0,44.6045,44.6896,44.5407,44.6258,202800.0
2007-08-22 10:50:00,83.96,84.11,83.93,83.95,206100.0,44.6311,44.7108,44.6151,44.6258,206100.0
2007-08-22 10:55:00,83.95,83.98,83.83,83.87,134800.0,44.6258,44.6417,44.562,44.5833,134800.0
2007-08-22 11:00:00,83.87,83.92,83.34,83.41,340700.0,44.5833,44.6098,44.3015,44.3387,340700.0
2007-08-22 11:05:00,83.41,83.47,83.2,83.35,400800.0,44.3387,44.3706,44.2271,44.3068,400800.0
2007-08-22 11:10:00,83.35,83.4,83.1,83.39,369600.0,44.3068,44.3334,44.1739,44.3281,369600.0
2007-08-22 11:15:00,83.39,83.58,83.29,83.57,349200.0,44.3281,44.4291,44.2749,44.4238,349200.0
2007-08-22 11:20:00,83.57,83.64,83.45,83.6,216900.0,44.4238,44.461,44.36,44.4397,216900.0
2007-08-22 11:25:00,83.61,83.61,83.37,83.38,262000.0,44.445,44.445,44.3175,44.3228,262000.0
2007-08-22 11:30:00,83.39,83.65,83.36,83.56,261000.0,44.3281,44.4663,44.3122,44.4185,261000.0
2007-08-22 11:35:00,83.56,83.83,83.55,83.68,278000.0,44.4185,44.562,44.4132,44.4823,278000.0
2007-08-22 11:40:00,83.67,83.75,83.57,83.72,153400.0,44.4769,44.5195,44.4238,44.5035,153400.0
2007-08-22 11:45:00,83.72,83.73,83.57,83.59,189700.0,44.5035,44.5088,44.4238,44.4344,189700.0
2007-08-22 11:50:00,83.59,83.64,83.52,83.62,108400.0,44.4344,44.461,44.3972,44.4504,108400.0
2007-08-22 11:55:00,83.62,83.75,83.61,83.68,193800.0,44.4504,44.5195,44.445,44.4823,193800.0
2007-08-22 12:00:00,83.68,83.75,83.54,83.67,319800.0,44.4823,44.5195,44.4078,44.4769,319800.0
2007-08-22 12:05:00,83.69,83.93,83.68,83.92,259300.0,44.4876,44.6151,44.4823,44.6098,259300.0
2007-08-22 12:10:00,83.93,83.94,83.73,83.85,150000.0,44.6151,44.6205,44.5088,44.5726,150000.0
2007-08-22 12:15:00,83.84,83.92,83.76,83.89,145500.0,44.5673,44.6098,44.5248,44.5939,145500.0
2007-08-22 12:20:00,83.89,83.89,83.69,83.72,127700.0,44.5939,44.5939,44.4876,44.5035,127700.0
2007-08-22 12:25:00,83.71,83.9,83.59,83.69,191100.0,44.4982,44.5992,44.4344,44.4876,191100.0
2007-08-22 12:30:00,83.68,83.74,83.31,83.44,338600.0,44.4823,44.5142,44.2856,44.3547,338600.0
2007-08-22 12:35:00,83.44,83.56,83.28,83.47,194100.0,44.3547,44.4185,44.2696,44.3706,194100.0
2007-08-22 12:40:00,83.45,83.5,83.33,83.47,117500.0,44.36,44.3866,44.2962,44.3706,117500.0
2007-08-22 12:45:00,83.46,83.51,83.32,83.4,113800.0,44.3653,44.3919,44.2909,44.3334,113800.0
2007-08-22 12:50:00,83.42,83.42,83.17,83.25,261900.0,44.344,44.344,44.2112,44.2537,261900.0
2007-08-22 12:55:00,83.25,83.32,83.15,83.16,118800.0,44.2537,44.2909,44.2005,44.2058,118800.0
2007-08-22 13:00:00,83.15,83.26,83.07,83.17,180700.0,44.2005,44.259,44.158,44.2112,180700.0
2007-08-22 13:05:00,83.17,83.21,83.04,83.16,220900.0,44.2112,44.2324,44.142,44.2058,220900.0
2007-08-22 13:10:00,83.16,83.2,83.07,83.14,172600.0,44.2058,44.2271,44.158,44.1952,172600.0
2007-08-22 13:15:00,83.13,83.22,83.03,83.22,204000.0,44.1899,44.2377,44.1367,44.2377,204000.0
2007-08-22 13:20:00,83.23,83.35,83.18,83.19,226700.0,44.243,44.3068,44.2165,44.2218,226700.0
2007-08-22 13:25:00,83.21,83.43,83.2,83.42,319100.0,44.2324,44.3494,44.2271,44.344,319100.0
2007-08-22 13:30:00,83.43,83.47,83.35,83.46,174400.0,44.3494,44.3706,44.3068,44.3653,174400.0
2007-08-22 13:35:00,83.47,83.64,83.44,83.55,157400.0,44.3706,44.461,44.3547,44.4132,157400.0
2007-08-22 13:40:00,83.57,83.65,83.52,83.53,200900.0,44.4238,44.4663,44.3972,44.4025,200900.0
2007-08-22 13:45:00,83.53,83.65,83.5,83.63,179300.0,44.4025,44.4663,44.3866,44.4557,179300.0
2007-08-22 13:50:00,83.63,83.67,83.58,83.66,157900.0,44.4557,44.4769,44.4291,44.4716,157900.0
2007-08-22 13:55:00,83.66,83.81,83.61,83.69,292500.0,44.4716,44.5514,44.445,44.4876,292500.0
2007-08-22 14:00:00,83.69,83.77,83.54,83.55,187700.0,44.4876,44.5301,44.4078,44.4132,187700.0
2007-08-22 14:05:00,83.55,83.67,83.49,83.59,169800.0,44.4132,44.4769,44.3813,44.4344,169800.0
2007-08-22 14:10:00,83.6,83.62,83.35,83.37,215100.0,44.4397,44.4504,44.3068,44.3175,215100.0
2007-08-22 14:15:00,83.37,83.57,83.33,83.48,159800.0,44.3175,44.4238,44.2962,44.3759,159800.0
2007-08-22 14:20:00,83.48,83.54,83.23,83.31,153700.0,44.3759,44.4078,44.243,44.2856,153700.0
2007-08-22 14:25:00,83.32,83.35,83.17,83.18,208100.0,44.2909,44.3068,44.2112,44.2165,208100.0
2007-08-22 14:30:00,83.17,83.42,83.16,83.26,168800.0,44.2112,44.344,44.2058,44.259,168800.0
2007-08-22 14:35:00,83.26,83.29,83.1,83.14,248800.0,44.259,44.2749,44.1739,44.1952,248800.0
2007-08-22 14:40:00,83.16,83.41,83.16,83.25,173600.0,44.2058,44.3387,44.2058,44.2537,173600.0
2007-08-22 14:45:00,83.25,83.34,83.12,83.25,158900.0,44.2537,44.3015,44.1846,44.2537,158900.0
2007-08-22 14:50:00,83.25,83.42,83.2,83.24,253000.0,44.2537,44.344,44.2271,44.2484,253000.0
2007-08-22 14:55:00,83.24,83.29,83.17,83.25,151400.0,44.2484,44.2749,44.2112,44.2537,151400.0
2007-08-22 15:00:00,83.24,83.31,83.07,83.22,180300.0,44.2484,44.2856,44.158,44.2377,180300.0
2007-08-22 15:05:00,83.22,83.27,83.13,83.17,112800.0,44.2377,44.2643,44.1899,44.2112,112800.0
2007-08-22 15:10:00,83.16,83.29,83.15,83.19,133700.0,44.2058,44.2749,44.2005,44.2218,133700.0
2007-08-22 15:15:00,83.19,83.43,83.18,83.36,311900.0,44.2218,44.3494,44.2165,44.3122,311900.0
2007-08-22 15:20:00,83.36,83.51,83.36,83.45,225600.0,44.3122,44.3919,44.3122,44.36,225600.0
2007-08-22 15:25:00,83.44,83.6,83.37,83.46,203000.0,44.3547,44.4397,44.3175,44.3653,203000.0
2007-08-22 15:30:00,83.46,83.8,83.46,83.72,504700.0,44.3653,44.546,44.3653,44.5035,504700.0
2007-08-22 15:35:00,83.71,83.72,83.54,83.67,382800.0,44.4982,44.5035,44.4078,44.4769,382800.0
2007-08-22 15:40:00,83.67,83.74,83.45,83.48,327000.0,44.4769,44.5142,44.36,44.3759,327000.0
2007-08-22 15:45:00,83.48,83.64,83.44,83.49,401100.0,44.3759,44.461,44.3547,44.3813,401100.0
2007-08-22 15:50:00,83.49,83.52,83.35,83.42,449200.0,44.3813,44.3972,44.3068,44.344,449200.0
2007-08-22 15:55:00,83.42,83.69,83.42,83.66,764700.0,44.344,44.4876,44.344,44.4716,764700.0
2007-08-23 09:30:00,84.05,84.5,84.03,84.45,506700.0,44.6789,44.9181,44.6683,44.8916,506700.0
2007-08-23 09:35:00,84.44,84.55,84.21,84.52,362600.0,44.8863,44.9447,44.764,44.9288,362600.0
2007-08-23 09:40:00,84.5,84.56,84.28,84.33,349800.0,44.9181,44.95,44.8012,44.8278,349800.0
2007-08-23 09:45:00,84.32,84.34,84.21,84.26,352100.0,44.8225,44.8331,44.764,44.7906,352100.0
2007-08-23 09:50:00,84.26,84.5,84.17,84.17,408400.0,44.7906,44.9181,44.7427,44.7427,408400.0
2007-08-23 09:55:00,84.18,84.31,84.06,84.24,425300.0,44.748,44.8171,44.6843,44.7799,425300.0
2007-08-23 10:00:00,84.25,84.28,84.03,84.09,378300.0,44.7853,44.8012,44.6683,44.7002,378300.0
2007-08-23 10:05:00,84.1,84.35,84.1,84.27,287500.0,44.7055,44.8384,44.7055,44.7959,287500.0
2007-08-23 10:10:00,84.26,84.49,84.25,84.34,257900.0,44.7906,44.9128,44.7853,44.8331,257900.0
2007-08-23 10:15:00,84.33,84.4,84.18,84.24,336800.0,44.8278,44.865,44.748,44.7799,336800.0
2007-08-23 10:20:00,84.24,84.29,84.08,84.14,446100.0,44.7799,44.8065,44.6949,44.7268,446100.0
2007-08-23 10:25:00,84.14,84.19,84.05,84.07,388900.0,44.7268,44.7534,44.6789,44.6896,388900.0
2007-08-23 10:30:00,84.07,84.24,84.02,84.16,449000.0,44.6896,44.7799,44.663,44.7374,449000.0
2007-08-23 10:35:00,84.16,84.2,84.06,84.1,724400.0,44.7374,44.7587,44.6843,44.7055,724400.0
2007-08-23 10:40:00,84.09,84.1,83.73,83.77,496600.0,44.7002,44.7055,44.5088,44.5301,496600.0
2007-08-23 10:45:00,83.78,83.96,83.77,83.85,246900.0,44.5354,44.6311,44.5301,44.5726,246900.0
2007-08-23 10:50:00,83.86,84.0,83.85,83.85,203700.0,44.5779,44.6524,44.5726,44.5726,203700.0
2007-08-23 10:55:00,83.86,83.95,83.79,83.93,137900.0,44.5779,44.6258,44.5407,44.6151,137900.0
2007-08-23 11:00:00,83.93,83.99,83.55,83.63,295900.0,44.6151,44.647,44.4132,44.4557,295900.0
2007-08-23 11:05:00,83.62,83.74,83.57,83.71,175900.0,44.4504,44.5142,44.4238,44.4982,175900.0
2007-08-23 11:10:00,83.7,83.7,83.44,83.54,300500.0,44.4929,44.4929,44.3547,44.4078,300500.0
2007-08-23 11:15:00,83.53,83.68,83.47,83.67,199700.0,44.4025,44.4823,44.3706,44.4769,199700.0
2007-08-23 11:20:00,83.67,83.79,83.59,83.73,172800.0,44.4769,44.5407,44.4344,44.5088,172800.0
2007-08-23 11:25:00,83.73,83.78,83.58,83.61,209100.0,44.5088,44.5354,44.4291,44.445,209100.0
2007-08-23 11:30:00,83.6,83.63,83.47,83.54,236000.0,44.4397,44.4557,44.3706,44.4078,236000.0
2007-08-23 11:35:00,83.54,83.6,83.45,83.6,169000.0,44.4078,44.4397,44.36,44.4397,169000.0
2007-08-23 11:40:00,83.59,83.68,83.45,83.46,191000.0,44.4344,44.4823,44.36,44.3653,191000.0
2007-08-23 11:45:00,83.46,83.6,83.44,83.44,180900.0,44.3653,44.4397,44.3547,44.3547,180900.0
2007-08-23 11:50:00,83.43,83.56,83.36,83.52,329200.0,44.3494,44.4185,44.3122,44.3972,329200.0
2007-08-23 11:55:00,83.52,83.53,83.21,83.34,318200.0,44.3972,44.4025,44.2324,44.3015,318200.0
2007-08-23 12:00:00,83.34,83.49,83.33,83.48,242900.0,44.3015,44.3813,44.2962,44.3759,242900.0
2007-08-23 12:05:00,83.48,83.57,83.34,83.35,169800.0,44.3759,44.4238,44.3015,44.3068,169800.0
2007-08-23 12:10:00,83.36,83.54,83.34,83.48,178500.0,44.3122,44.4078,44.3015,44.3759,178500.0
2007-08-23 12:15:00,83.48,83.63,83.46,83.56,160500.0,44.3759,44.4557,44.3653,44.4185,160500.0
2007-08-23 12:20:00,83.56,83.65,83.39,83.49,230100.0,44.4185,44.4663,44.3281,44.3813,230100.0
2007-08-23 12:25:00,83.49,83.53,83.4,83.45,180700.0,44.3813,44.4025,44.3334,44.36,180700.0
2007-08-23 12:30:00,83.47,83.51,83.38,83.41,116400.0,44.3706,44.3919,44.3228,44.3387,116400.0
2007-08-23 12:35:00,83.42,83.59,83.42,83.54,112700.0,44.344,44.4344,44.344,44.4078,112700.0
2007-08-23 12:40:00,83.54,83.59,83.42,83.44,192600.0,44.4078,44.4344,44.344,44.3547,192600.0
2007-08-23 12:45:00,83.44,83.55,83.37,83.5,146800.0,44.3547,44.4132,44.3175,44.3866,146800.0
2007-08-23 12:50:00,83.52,83.52,83.13,83.26,310600.0,44.3972,44.3972,44.1899,44.259,310600.0
2007-08-23 12:55:00,83.25,83.35,83.11,83.35,342800.0,44.2537,44.3068,44.1793,44.3068,342800.0
2007-08-23 13:00:00,83.35,83.39,83.17,83.25,162200.0,44.3068,44.3281,44.2112,44.2537,162200.0
2007-08-23 13:05:00,83.25,83.36,83.2,83.31,138300.0,44.2537,44.3122,44.2271,44.2856,138300.0
2007-08-23 13:10:00,83.3,83.41,83.21,83.25,207700.0,44.2803,44.3387,44.2324,44.2537,207700.0
2007-08-23 13:15:00,83.27,83.37,83.18,83.23,150000.0,44.2643,44.3175,44.2165,44.243,150000.0
2007-08-23 13:20:00,83.23,83.31,83.1,83.15,230600.0,44.243,44.2856,44.1739,44.2005,230600.0
2007-08-23 13:25:00,83.15,83.16,83.05,83.11,158000.0,44.2005,44.2058,44.1474,44.1793,158000.0
2007-08-23 13:30:00,83.11,83.2,83.06,83.1,129100.0,44.1793,44.2271,44.1527,44.1739,129100.0
2007-08-23 13:35:00,83.1,83.32,83.1,83.22,249100.0,44.1739,44.2909,44.1739,44.2377,249100.0
2007-08-23 13:40:00,83.24,83.47,83.19,83.42,267400.0,44.2484,44.3706,44.2218,44.344,267400.0
2007-08-23 13:45:00,83.42,83.45,83.3,83.39,154000.0,44.344,44.36,44.2803,44.3281,154000.0
2007-08-23 13:50:00,83.4,83.53,83.35,83.5,195200.0,44.3334,44.4025,44.3068,44.3866,195200.0
2007-08-23 13:55:00,83.5,83.58,83.4,83.53,176300.0,44.3866,44.4291,44.3334,44.4025,176300.0
2007-08-23 14:00:00,83.53,83.6,83.38,83.53,223200.0,44.4025,44.4397,44.3228,44.4025,223200.0
2007-08-23 14:05:00,83.53,83.64,83.45,83.6,208900.0,44.4025,44.461,44.36,44.4397,208900.0
2007-08-23 14:10:00,83.61,83.85,83.6,83.83,238100.0,44.445,44.5726,44.4397,44.562,238100.0
2007-08-23 14:15:00,83.83,83.9,83.75,83.9,263700.0,44.562,44.5992,44.5195,44.5992,263700.0
2007-08-23 14:20:00,83.9,83.96,83.73,83.73,206500.0,44.5992,44.6311,44.5088,44.5088,206500.0
2007-08-23 14:25:00,83.74,83.83,83.73,83.73,191800.0,44.5142,44.562,44.5088,44.5088,191800.0
2007-08-23 14:30:00,83.72,83.78,83.55,83.78,214400.0,44.5035,44.5354,44.4132,44.5354,214400.0
2007-08-23 14:35:00,83.79,83.83,83.64,83.69,215500.0,44.5407,44.562,44.461,44.4876,215500.0
2007-08-23 14:40:00,83.68,83.69,83.41,83.52,396900.0,44.4823,44.4876,44.3387,44.3972,396900.0
2007-08-23 14:45:00,83.53,83.58,83.35,83.46,288900.0,44.4025,44.4291,44.3068,44.3653,288900.0
2007-08-23 14:50:00,83.47,83.57,83.4,83.52,182700.0,44.3706,44.4238,44.3334,44.3972,182700.0
2007-08-23 14:55:00,83.53,83.6,83.46,83.58,211000.0,44.4025,44.4397,44.3653,44.4291,211000.0
2007-08-23 15:00:00,83.59,83.77,83.52,83.61,254100.0,44.4344,44.5301,44.3972,44.445,254100.0
2007-08-23 15:05:00,83.61,83.65,83.45,83.59,189000.0,44.445,44.4663,44.36,44.4344,189000.0
2007-08-23 15:10:00,83.59,83.62,83.42,83.42,184100.0,44.4344,44.4504,44.344,44.344,184100.0
2007-08-23 15:15:00,83.42,83.74,83.37,83.7,274600.0,44.344,44.5142,44.3175,44.4929,274600.0
2007-08-23 15:20:00,83.73,83.93,83.7,83.86,567100.0,44.5088,44.6151,44.4929,44.5779,567100.0
2007-08-23 15:25:00,83.86,83.88,83.71,83.79,317400.0,44.5779,44.5886,44.4982,44.5407,317400.0
2007-08-23 15:30:00,83.78,83.84,83.7,83.75,203000.0,44.5354,44.5673,44.4929,44.5195,203000.0
2007-08-23 15:35:00,83.76,83.77,83.48,83.61,333400.0,44.5248,44.5301,44.3759,44.445,333400.0
2007-08-23 15:40:00,83.61,83.61,83.46,83.55,342600.0,44.445,44.445,44.3653,44.4132,342600.0
2007-08-23 15:45:00,83.56,83.79,83.54,83.67,345100.0,44.4185,44.5407,44.4078,44.4769,345100.0
2007-08-23 15:50:00,83.67,83.78,83.61,83.7,373300.0,44.4769,44.5354,44.445,44.4929,373300.0
2007-08-23 15:55:00,83.71,83.81,83.66,83.78,585400.0,44.4982,44.5514,44.4716,44.5354,585400.0
2007-08-24 09:30:00,83.75,84.38,83.74,84.31,393100.0,44.5195,44.8544,44.5142,44.8171,393100.0
2007-08-24 09:35:00,84.32,84.64,84.31,84.5,343100.0,44.8225,44.9926,44.8171,44.9181,343100.0
2007-08-24 09:40:00,84.5,84.59,84.44,84.54,270400.0,44.9181,44.966,44.8863,44.9394,270400.0
2007-08-24 09:45:00,84.53,84.69,84.52,84.65,313300.0,44.9341,45.0191,44.9288,44.9979,313300.0
2007-08-24 09:50:00,84.65,84.88,84.65,84.85,289400.0,44.9979,45.1201,44.9979,45.1042,289400.0
2007-08-24 09:55:00,84.85,84.89,84.74,84.79,214200.0,45.1042,45.1255,45.0457,45.0723,214200.0
2007-08-24 10:00:00,84.78,85.06,84.74,84.76,576800.0,45.067,45.2158,45.0457,45.0564,576800.0
2007-08-24 10:05:00,84.77,85.09,84.75,85.08,337500.0,45.0617,45.2318,45.051,45.2265,337500.0
2007-08-24 10:10:00,85.08,85.34,85.04,85.29,525000.0,45.2265,45.3647,45.2052,45.3381,525000.0
2007-08-24 10:15:00,85.29,85.39,85.26,85.35,376600.0,45.3381,45.3913,45.3221,45.37,376600.0
2007-08-24 10:20:00,85.35,85.38,85.21,85.24,355700.0,45.37,45.3859,45.2956,45.3115,355700.0
2007-08-24 10:25:00,85.23,85.35,85.14,85.29,285800.0,45.3062,45.37,45.2584,45.3381,285800.0
2007-08-24 10:30:00,85.29,85.45,85.13,85.18,378800.0,45.3381,45.4231,45.253,45.2796,378800.0
2007-08-24 10:35:00,85.18,85.31,85.1,85.21,288300.0,45.2796,45.3487,45.2371,45.2956,288300.0
2007-08-24 10:40:00,85.21,85.35,85.16,85.26,211700.0,45.2956,45.37,45.269,45.3221,211700.0
2007-08-24 10:45:00,85.25,85.26,84.98,84.98,228000.0,45.3168,45.3221,45.1733,45.1733,228000.0
2007-08-24 10:50:00,84.98,85.04,84.76,84.95,331500.0,45.1733,45.2052,45.0564,45.1574,331500.0
2007-08-24 10:55:00,84.94,85.02,84.84,84.93,180500.0,45.152,45.1946,45.0989,45.1467,180500.0
2007-08-24 11:00:00,84.94,84.94,84.72,84.81,263500.0,45.152,45.152,45.0351,45.0829,263500.0
2007-08-24 11:05:00,84.81,84.92,84.77,84.88,217900.0,45.0829,45.1414,45.0617,45.1201,217900.0
2007-08-24 11:10:00,84.87,84.91,84.83,84.88,122500.0,45.1148,45.1361,45.0936,45.1201,122500.0
2007-08-24 11:15:00,84.88,84.9,84.8,84.82,134500.0,45.1201,45.1308,45.0776,45.0883,134500.0
2007-08-24 11:20:00,84.82,84.86,84.75,84.84,140200.0,45.0883,45.1095,45.051,45.0989,140200.0
2007-08-24 11:25:00,84.84,84.89,84.79,84.84,121000.0,45.0989,45.1255,45.0723,45.0989,121000.0
2007-08-24 11:30:00,84.85,84.91,84.76,84.78,134300.0,45.1042,45.1361,45.0564,45.067,134300.0
2007-08-24 11:35:00,84.79,84.81,84.67,84.67,143200.0,45.0723,45.0829,45.0085,45.0085,143200.0
2007-08-24 11:40:00,84.68,84.8,84.63,84.78,169500.0,45.0138,45.0776,44.9873,45.067,169500.0
2007-08-24 11:45:00,84.79,84.9,84.77,84.89,129100.0,45.0723,45.1308,45.0617,45.1255,129100.0
2007-08-24 11:50:00,84.9,85.0,84.89,84.97,170700.0,45.1308,45.1839,45.1255,45.168,170700.0
2007-08-24 11:55:00,84.98,85.11,84.94,85.09,184700.0,45.1733,45.2424,45.152,45.2318,184700.0
2007-08-24 12:00:00,85.09,85.1,84.95,85.04,122200.0,45.2318,45.2371,45.1574,45.2052,122200.0
2007-08-24 12:05:00,85.04,85.05,84.96,85.02,101200.0,45.2052,45.2105,45.1627,45.1946,101200.0
2007-08-24 12:10:00,85.01,85.09,84.93,85.04,114200.0,45.1893,45.2318,45.1467,45.2052,114200.0
2007-08-24 12:15:00,85.06,85.26,85.01,85.23,184900.0,45.2158,45.3221,45.1893,45.3062,184900.0
2007-08-24 12:20:00,85.23,85.4,85.22,85.35,228200.0,45.3062,45.3966,45.3009,45.37,228200.0
2007-08-24 12:25:00,85.35,85.4,85.31,85.38,131600.0,45.37,45.3966,45.3487,45.3859,131600.0
2007-08-24 12:30:00,85.37,85.38,85.27,85.33,205800.0,45.3806,45.3859,45.3275,45.3594,205800.0
2007-08-24 12:35:00,85.32,85.4,85.3,85.4,137400.0,45.354,45.3966,45.3434,45.3966,137400.0
2007-08-24 12:40:00,85.39,85.4,85.25,85.29,175100.0,45.3913,45.3966,45.3168,45.3381,175100.0
2007-08-24 12:45:00,85.28,85.32,85.19,85.27,126800.0,45.3328,45.354,45.2849,45.3275,126800.0
2007-08-24 12:50:00,85.28,85.35,85.24,85.27,93200.0,45.3328,45.37,45.3115,45.3275,93200.0
2007-08-24 12:55:00,85.25,85.31,85.22,85.22,118800.0,45.3168,45.3487,45.3009,45.3009,118800.0
2007-08-24 13:00:00,85.22,85.33,85.22,85.32,112600.0,45.3009,45.3594,45.3009,45.354,112600.0
2007-08-24 13:05:00,85.32,85.35,85.27,85.32,116000.0,45.354,45.37,45.3275,45.354,116000.0
2007-08-24 13:10:00,85.32,85.45,85.3,85.36,154200.0,45.354,45.4231,45.3434,45.3753,154200.0
2007-08-24 13:15:00,85.36,85.39,85.3,85.32,141600.0,45.3753,45.3913,45.3434,45.354,141600.0
2007-08-24 13:20:00,85.32,85.43,85.29,85.43,102000.0,45.354,45.4125,45.3381,45.4125,102000.0
2007-08-24 13:25:00,85.44,85.49,85.4,85.44,219800.0,45.4178,45.4444,45.3966,45.4178,219800.0
2007-08-24 13:30:00,85.44,85.45,85.36,85.37,107600.0,45.4178,45.4231,45.3753,45.3806,107600.0
2007-08-24 13:35:00,85.37,85.5,85.37,85.49,258800.0,45.3806,45.4497,45.3806,45.4444,258800.0
2007-08-24 13:40:00,85.49,85.54,85.47,85.5,155400.0,45.4444,45.471,45.4338,45.4497,155400.0
2007-08-24 13:45:00,85.49,85.52,85.35,85.38,165700.0,45.4444,45.4604,45.37,45.3859,165700.0
2007-08-24 13:50:00,85.38,85.43,85.34,85.41,115600.0,45.3859,45.4125,45.3647,45.4019,115600.0
2007-08-24 13:55:00,85.41,85.45,85.38,85.44,111900.0,45.4019,45.4231,45.3859,45.4178,111900.0
2007-08-24 14:00:00,85.44,85.48,85.36,85.48,113100.0,45.4178,45.4391,45.3753,45.4391,113100.0
2007-08-24 14:05:00,85.48,85.57,85.45,85.52,279100.0,45.4391,45.4869,45.4231,45.4604,279100.0
2007-08-24 14:10:00,85.53,85.58,85.49,85.54,161700.0,45.4657,45.4922,45.4444,45.471,161700.0
2007-08-24 14:15:00,85.54,85.61,85.48,85.48,190100.0,45.471,45.5082,45.4391,45.4391,190100.0
2007-08-24 14:20:00,85.47,85.5,85.39,85.41,143100.0,45.4338,45.4497,45.3913,45.4019,143100.0
2007-08-24 14:25:00,85.42,85.44,85.29,85.37,179000.0,45.4072,45.4178,45.3381,45.3806,179000.0
2007-08-24 14:30:00,85.38,85.39,85.28,85.32,95200.0,45.3859,45.3913,45.3328,45.354,95200.0
2007-08-24 14:35:00,85.31,85.35,85.29,85.31,89000.0,45.3487,45.37,45.3381,45.3487,89000.0
2007-08-24 14:40:00,85.31,85.43,85.31,85.38,130100.0,45.3487,45.4125,45.3487,45.3859,130100.0
2007-08-24 14:45:00,85.38,85.48,85.36,85.43,122900.0,45.3859,45.4391,45.3753,45.4125,122900.0
2007-08-24 14:50:00,85.44,85.54,85.4,85.53,314300.0,45.4178,45.471,45.3966,45.4657,314300.0
2007-08-24 14:55:00,85.53,85.69,85.51,85.69,199200.0,45.4657,45.5507,45.455,45.5507,199200.0
2007-08-24 15:00:00,85.69,85.69,85.58,85.63,194700.0,45.5507,45.5507,45.4922,45.5188,194700.0
2007-08-24 15:05:00,85.64,85.64,85.51,85.53,167000.0,45.5241,45.5241,45.455,45.4657,167000.0
2007-08-24 15:10:00,85.54,85.58,85.5,85.53,109900.0,45.471,45.4922,45.4497,45.4657,109900.0
2007-08-24 15:15:00,85.52,85.6,85.49,85.53,134400.0,45.4604,45.5029,45.4444,45.4657,134400.0
2007-08-24 15:20:00,85.53,85.53,85.38,85.38,199100.0,45.4657,45.4657,45.3859,45.3859,199100.0
2007-08-24 15:25:00,85.38,85.56,85.38,85.5,195500.0,45.3859,45.4816,45.3859,45.4497,195500.0
2007-08-24 15:30:00,85.51,85.77,85.49,85.69,403800.0,45.455,45.5932,45.4444,45.5507,403800.0
2007-08-24 15:35:00,85.68,85.75,85.56,85.72,275200.0,45.5454,45.5826,45.4816,45.5667,275200.0
2007-08-24 15:40:00,85.73,85.83,85.69,85.8,502500.0,45.572,45.6251,45.5507,45.6092,502500.0
2007-08-24 15:45:00,85.8,85.85,85.71,85.74,528000.0,45.6092,45.6358,45.5614,45.5773,528000.0
2007-08-24 15:50:00,85.74,85.82,85.64,85.66,541400.0,45.5773,45.6198,45.5241,45.5348,541400.0
2007-08-24 15:55:00,85.66,85.81,85.65,85.81,585600.0,45.5348,45.6145,45.5295,45.6145,585600.0
2007-08-27 09:30:00,85.11,85.25,85.1,85.15,300500.0,45.2424,45.3168,45.2371,45.2637,300500.0
2007-08-27 09:35:00,85.15,85.43,85.1,85.3,304300.0,45.2637,45.4125,45.2371,45.3434,304300.0
2007-08-27 09:40:00,85.3,85.35,85.15,85.3,203700.0,45.3434,45.37,45.2637,45.3434,203700.0
2007-08-27 09:45:00,85.28,85.41,85.23,85.31,263900.0,45.3328,45.4019,45.3062,45.3487,263900.0
2007-08-27 09:50:00,85.32,85.33,85.15,85.18,212800.0,45.354,45.3594,45.2637,45.2796,212800.0
2007-08-27 09:55:00,85.19,85.28,85.16,85.27,188900.0,45.2849,45.3328,45.269,45.3275,188900.0
2007-08-27 10:00:00,85.28,85.4,85.19,85.33,308800.0,45.3328,45.3966,45.2849,45.3594,308800.0
2007-08-27 10:05:00,85.32,85.38,85.15,85.21,263500.0,45.354,45.3859,45.2637,45.2956,263500.0
2007-08-27 10:10:00,85.2,85.25,84.86,84.93,295400.0,45.2903,45.3168,45.1095,45.1467,295400.0
2007-08-27 10:15:00,84.93,84.98,84.83,84.94,193800.0,45.1467,45.1733,45.0936,45.152,193800.0
2007-08-27 10:20:00,84.94,85.13,84.85,85.06,179500.0,45.152,45.253,45.1042,45.2158,179500.0
2007-08-27 10:25:00,85.05,85.14,84.98,85.14,160700.0,45.2105,45.2584,45.1733,45.2584,160700.0
2007-08-27 10:30:00,85.14,85.14,85.0,85.08,139900.0,45.2584,45.2584,45.1839,45.2265,139900.0
2007-08-27 10:35:00,85.07,85.08,84.9,84.97,201300.0,45.2211,45.2265,45.1308,45.168,201300.0
2007-08-27 10:40:00,84.97,84.99,84.85,84.92,282700.0,45.168,45.1786,45.1042,45.1414,282700.0
2007-08-27 10:45:00,84.92,84.95,84.83,84.89,199800.0,45.1414,45.1574,45.0936,45.1255,199800.0
2007-08-27 10:50:00,84.89,84.98,84.82,84.94,146500.0,45.1255,45.1733,45.0883,45.152,146500.0
2007-08-27 10:55:00,84.94,85.01,84.9,84.93,145800.0,45.152,45.1893,45.1308,45.1467,145800.0
2007-08-27 11:00:00,84.94,84.96,84.86,84.89,127700.0,45.152,45.1627,45.1095,45.1255,127700.0
2007-08-27 11:05:00,84.9,84.9,84.78,84.85,140300.0,45.1308,45.1308,45.067,45.1042,140300.0
2007-08-27 11:10:00,84.85,84.95,84.84,84.86,112100.0,45.1042,45.1574,45.0989,45.1095,112100.0
2007-08-27 11:15:00,84.86,84.93,84.8,84.85,178100.0,45.1095,45.1467,45.0776,45.1042,178100.0
2007-08-27 11:20:00,84.86,84.89,84.72,84.78,262300.0,45.1095,45.1255,45.0351,45.067,262300.0
2007-08-27 11:25:00,84.78,85.05,84.77,85.04,415300.0,45.067,45.2105,45.0617,45.2052,415300.0
2007-08-27 11:30:00,85.05,85.06,84.93,85.02,141500.0,45.2105,45.2158,45.1467,45.1946,141500.0
2007-08-27 11:35:00,85.02,85.12,84.92,84.92,167600.0,45.1946,45.2477,45.1414,45.1414,167600.0
2007-08-27 11:40:00,84.93,84.96,84.9,84.91,146900.0,45.1467,45.1627,45.1308,45.1361,146900.0
2007-08-27 11:45:00,84.91,84.98,84.91,84.96,122500.0,45.1361,45.1733,45.1361,45.1627,122500.0
2007-08-27 11:50:00,84.96,84.99,84.95,84.98,95900.0,45.1627,45.1786,45.1574,45.1733,95900.0
2007-08-27 11:55:00,84.97,84.97,84.9,84.92,82900.0,45.168,45.168,45.1308,45.1414,82900.0
2007-08-27 12:00:00,84.94,84.94,84.77,84.8,168200.0,45.152,45.152,45.0617,45.0776,168200.0
2007-08-27 12:05:00,84.8,84.88,84.78,84.87,89300.0,45.0776,45.1201,45.067,45.1148,89300.0
2007-08-27 12:10:00,84.88,85.06,84.88,85.06,108300.0,45.1201,45.2158,45.1201,45.2158,108300.0
2007-08-27 12:15:00,85.06,85.09,85.02,85.07,90000.0,45.2158,45.2318,45.1946,45.2211,90000.0
2007-08-27 12:20:00,85.07,85.16,85.05,85.09,168600.0,45.2211,45.269,45.2105,45.2318,168600.0
2007-08-27 12:25:00,85.08,85.14,85.03,85.05,96700.0,45.2265,45.2584,45.1999,45.2105,96700.0
2007-08-27 12:30:00,85.07,85.07,84.98,85.02,67600.0,45.2211,45.2211,45.1733,45.1946,67600.0
2007-08-27 12:35:00,85.02,85.1,85.01,85.06,121000.0,45.1946,45.2371,45.1893,45.2158,121000.0
2007-08-27 12:40:00,85.06,85.1,85.02,85.06,105000.0,45.2158,45.2371,45.1946,45.2158,105000.0
2007-08-27 12:45:00,85.06,85.1,84.93,84.99,100700.0,45.2158,45.2371,45.1467,45.1786,100700.0
2007-08-27 12:50:00,85.0,85.03,84.93,85.01,91100.0,45.1839,45.1999,45.1467,45.1893,91100.0
2007-08-27 12:55:00,85.01,85.02,84.95,85.0,116300.0,45.1893,45.1946,45.1574,45.1839,116300.0
2007-08-27 13:00:00,85.0,85.18,84.99,85.05,128200.0,45.1839,45.2796,45.1786,45.2105,128200.0
2007-08-27 13:05:00,85.05,85.2,85.04,85.14,139600.0,45.2105,45.2903,45.2052,45.2584,139600.0
2007-08-27 13:10:00,85.15,85.19,85.08,85.19,90000.0,45.2637,45.2849,45.2265,45.2849,90000.0
2007-08-27 13:15:00,85.17,85.19,85.09,85.15,84200.0,45.2743,45.2849,45.2318,45.2637,84200.0
2007-08-27 13:20:00,85.15,85.17,85.08,85.15,98100.0,45.2637,45.2743,45.2265,45.2637,98100.0
2007-08-27 13:25:00,85.15,85.27,85.14,85.26,90200.0,45.2637,45.3275,45.2584,45.3221,90200.0
2007-08-27 13:30:00,85.26,85.32,85.26,85.28,132300.0,45.3221,45.354,45.3221,45.3328,132300.0
2007-08-27 13:35:00,85.28,85.29,85.03,85.04,173300.0,45.3328,45.3381,45.1999,45.2052,173300.0
2007-08-27 13:40:00,85.04,85.12,85.01,85.05,123200.0,45.2052,45.2477,45.1893,45.2105,123200.0
2007-08-27 13:45:00,85.05,85.11,85.01,85.07,138300.0,45.2105,45.2424,45.1893,45.2211,138300.0
2007-08-27 13:50:00,85.08,85.08,84.95,84.97,208300.0,45.2265,45.2265,45.1574,45.168,208300.0
2007-08-27 13:55:00,84.97,85.09,84.96,85.07,151900.0,45.168,45.2318,45.1627,45.2211,151900.0
2007-08-27 14:00:00,85.07,85.19,85.01,85.15,115400.0,45.2211,45.2849,45.1893,45.2637,115400.0
2007-08-27 14:05:00,85.16,85.19,85.01,85.06,151700.0,45.269,45.2849,45.1893,45.2158,151700.0
2007-08-27 14:10:00,85.05,85.24,85.01,85.22,143000.0,45.2105,45.3115,45.1893,45.3009,143000.0
2007-08-27 14:15:00,85.24,85.27,85.15,85.27,124900.0,45.3115,45.3275,45.2637,45.3275,124900.0
2007-08-27 14:20:00,85.27,85.29,85.2,85.23,115600.0,45.3275,45.3381,45.2903,45.3062,115600.0
2007-08-27 14:25:00,85.24,85.34,85.21,85.31,129800.0,45.3115,45.3647,45.2956,45.3487,129800.0
2007-08-27 14:30:00,85.31,85.47,85.28,85.47,279700.0,45.3487,45.4338,45.3328,45.4338,279700.0
2007-08-27 14:35:00,85.46,85.59,85.39,85.51,176000.0,45.4285,45.4976,45.3913,45.455,176000.0
2007-08-27 14:40:00,85.51,85.58,85.49,85.56,95700.0,45.455,45.4922,45.4444,45.4816,95700.0
2007-08-27 14:45:00,85.56,85.56,85.42,85.44,136200.0,45.4816,45.4816,45.4072,45.4178,136200.0
2007-08-27 14:50:00,85.43,85.45,85.38,85.44,72500.0,45.4125,45.4231,45.3859,45.4178,72500.0
2007-08-27 14:55:00,85.43,85.47,85.28,85.36,233700.0,45.4125,45.4338,45.3328,45.3753,233700.0
2007-08-27 15:00:00,85.37,85.41,85.23,85.39,212500.0,45.3806,45.4019,45.3062,45.3913,212500.0
2007-08-27 15:05:00,85.39,85.39,85.27,85.31,154600.0,45.3913,45.3913,45.3275,45.3487,154600.0
2007-08-27 15:10:00,85.32,85.53,85.3,85.48,184100.0,45.354,45.4657,45.3434,45.4391,184100.0
2007-08-27 15:15:00,85.49,85.57,85.41,85.46,394000.0,45.4444,45.4869,45.4019,45.4285,394000.0
2007-08-27 15:20:00,85.47,85.51,85.38,85.46,238500.0,45.4338,45.455,45.3859,45.4285,238500.0
2007-08-27 15:25:00,85.45,85.52,85.41,85.43,223700.0,45.4231,45.4604,45.4019,45.4125,223700.0
2007-08-27 15:30:00,85.43,85.54,85.37,85.37,242600.0,45.4125,45.471,45.3806,45.3806,242600.0
2007-08-27 15:35:00,85.38,85.41,85.27,85.32,221400.0,45.3859,45.4019,45.3275,45.354,221400.0
2007-08-27 15:40:00,85.32,85.42,85.27,85.4,304300.0,45.354,45.4072,45.3275,45.3966,304300.0
2007-08-27 15:45:00,85.4,85.44,85.29,85.3,239400.0,45.3966,45.4178,45.3381,45.3434,239400.0
2007-08-27 15:50:00,85.3,85.33,85.08,85.13,466900.0,45.3434,45.3594,45.2265,45.253,466900.0
2007-08-27 15:55:00,85.14,85.26,84.82,85.19,699700.0,45.2584,45.3221,45.0883,45.2849,699700.0
2007-08-28 09:30:00,84.86,84.86,84.52,84.77,285900.0,45.1095,45.1095,44.9288,45.0617,285900.0
2007-08-28 09:35:00,84.78,84.85,84.65,84.69,298400.0,45.067,45.1042,44.9979,45.0191,298400.0
2007-08-28 09:40:00,84.69,84.71,84.32,84.4,335200.0,45.0191,45.0298,44.8225,44.865,335200.0
2007-08-28 09:45:00,84.4,84.52,84.36,84.49,217800.0,44.865,44.9288,44.8437,44.9128,217800.0
2007-08-28 09:50:00,84.5,84.5,84.21,84.22,269800.0,44.9181,44.9181,44.764,44.7693,269800.0
2007-08-28 09:55:00,84.23,84.37,84.2,84.34,302300.0,44.7746,44.849,44.7587,44.8331,302300.0
2007-08-28 10:00:00,84.34,84.49,84.3,84.34,208700.0,44.8331,44.9128,44.8118,44.8331,208700.0
2007-08-28 10:05:00,84.33,84.39,84.18,84.3,264000.0,44.8278,44.8597,44.748,44.8118,264000.0
2007-08-28 10:10:00,84.3,84.48,84.28,84.37,310400.0,44.8118,44.9075,44.8012,44.849,310400.0
2007-08-28 10:15:00,84.38,84.49,84.33,84.36,213100.0,44.8544,44.9128,44.8278,44.8437,213100.0
2007-08-28 10:20:00,84.36,84.43,84.29,84.3,256400.0,44.8437,44.8809,44.8065,44.8118,256400.0
2007-08-28 10:25:00,84.29,84.35,84.18,84.26,201400.0,44.8065,44.8384,44.748,44.7906,201400.0
2007-08-28 10:30:00,84.26,84.26,84.05,84.13,314800.0,44.7906,44.7906,44.6789,44.7215,314800.0
2007-08-28 10:35:00,84.12,84.14,83.95,83.97,271400.0,44.7161,44.7268,44.6258,44.6364,271400.0
2007-08-28 10:40:00,83.97,84.08,83.93,84.01,154300.0,44.6364,44.6949,44.6151,44.6577,154300.0
2007-08-28 10:45:00,84.01,84.04,83.87,83.9,228700.0,44.6577,44.6736,44.5833,44.5992,228700.0
2007-08-28 10:50:00,83.91,83.94,83.8,83.81,244200.0,44.6045,44.6205,44.546,44.5514,244200.0
2007-08-28 10:55:00,83.81,84.09,83.8,84.01,205700.0,44.5514,44.7002,44.546,44.6577,205700.0
2007-08-28 11:00:00,84.01,84.05,83.91,83.95,185000.0,44.6577,44.6789,44.6045,44.6258,185000.0
2007-08-28 11:05:00,83.95,84.04,83.94,83.97,229400.0,44.6258,44.6736,44.6205,44.6364,229400.0
2007-08-28 11:10:00,83.97,84.05,83.92,83.99,252100.0,44.6364,44.6789,44.6098,44.647,252100.0
2007-08-28 11:15:00,83.98,84.05,83.91,83.93,160500.0,44.6417,44.6789,44.6045,44.6151,160500.0
2007-08-28 11:20:00,83.93,83.97,83.82,83.92,204300.0,44.6151,44.6364,44.5567,44.6098,204300.0
2007-08-28 11:25:00,83.92,84.07,83.91,84.07,207700.0,44.6098,44.6896,44.6045,44.6896,207700.0
2007-08-28 11:30:00,84.07,84.13,84.02,84.11,192600.0,44.6896,44.7215,44.663,44.7108,192600.0
2007-08-28 11:35:00,84.1,84.13,83.88,83.89,280400.0,44.7055,44.7215,44.5886,44.5939,280400.0
2007-08-28 11:40:00,83.88,83.96,83.78,83.82,196800.0,44.5886,44.6311,44.5354,44.5567,196800.0
2007-08-28 11:45:00,83.82,83.95,83.77,83.9,267500.0,44.5567,44.6258,44.5301,44.5992,267500.0
2007-08-28 11:50:00,83.9,83.94,83.83,83.92,167000.0,44.5992,44.6205,44.562,44.6098,167000.0
2007-08-28 11:55:00,83.91,84.01,83.9,83.96,117200.0,44.6045,44.6577,44.5992,44.6311,117200.0
2007-08-28 12:00:00,83.97,84.12,83.94,84.11,282200.0,44.6364,44.7161,44.6205,44.7108,282200.0
2007-08-28 12:05:00,84.11,84.18,84.01,84.01,236400.0,44.7108,44.748,44.6577,44.6577,236400.0
2007-08-28 12:10:00,84.01,84.1,83.94,84.08,138000.0,44.6577,44.7055,44.6205,44.6949,138000.0
2007-08-28 12:15:00,84.08,84.28,84.08,84.21,238900.0,44.6949,44.8012,44.6949,44.764,238900.0
2007-08-28 12:20:00,84.22,84.22,83.97,84.1,167600.0,44.7693,44.7693,44.6364,44.7055,167600.0
2007-08-28 12:25:00,84.1,84.1,84.01,84.09,75100.0,44.7055,44.7055,44.6577,44.7002,75100.0
2007-08-28 12:30:00,84.09,84.26,84.09,84.2,136000.0,44.7002,44.7906,44.7002,44.7587,136000.0
2007-08-28 12:35:00,84.19,84.28,84.14,84.23,176200.0,44.7534,44.8012,44.7268,44.7746,176200.0
2007-08-28 12:40:00,84.22,84.23,84.09,84.14,131800.0,44.7693,44.7746,44.7002,44.7268,131800.0
2007-08-28 12:45:00,84.14,84.19,84.13,84.13,121100.0,44.7268,44.7534,44.7215,44.7215,121100.0
2007-08-28 12:50:00,84.13,84.29,84.06,84.25,149700.0,44.7215,44.8065,44.6843,44.7853,149700.0
2007-08-28 12:55:00,84.24,84.28,84.11,84.13,155700.0,44.7799,44.8012,44.7108,44.7215,155700.0
2007-08-28 13:00:00,84.14,84.17,84.01,84.06,109900.0,44.7268,44.7427,44.6577,44.6843,109900.0
2007-08-28 13:05:00,84.07,84.11,83.95,84.0,119000.0,44.6896,44.7108,44.6258,44.6524,119000.0
2007-08-28 13:10:00,83.99,84.13,83.99,84.05,100200.0,44.647,44.7215,44.647,44.6789,100200.0
2007-08-28 13:15:00,84.05,84.07,83.96,84.05,93000.0,44.6789,44.6896,44.6311,44.6789,93000.0
2007-08-28 13:20:00,84.05,84.09,83.97,83.99,136200.0,44.6789,44.7002,44.6364,44.647,136200.0
2007-08-28 13:25:00,83.99,84.16,83.98,84.1,87500.0,44.647,44.7374,44.6417,44.7055,87500.0
2007-08-28 13:30:00,84.1,84.11,84.01,84.05,77000.0,44.7055,44.7108,44.6577,44.6789,77000.0
2007-08-28 13:35:00,84.05,84.26,84.0,84.24,258200.0,44.6789,44.7906,44.6524,44.7799,258200.0
2007-08-28 13:40:00,84.25,84.27,84.2,84.22,140400.0,44.7853,44.7959,44.7587,44.7693,140400.0
2007-08-28 13:45:00,84.22,84.31,84.2,84.26,141500.0,44.7693,44.8171,44.7587,44.7906,141500.0
2007-08-28 13:50:00,84.27,84.27,84.12,84.15,123500.0,44.7959,44.7959,44.7161,44.7321,123500.0
2007-08-28 13:55:00,84.15,84.18,84.09,84.18,100300.0,44.7321,44.748,44.7002,44.748,100300.0
2007-08-28 14:00:00,84.19,84.23,83.92,83.97,384800.0,44.7534,44.7746,44.6098,44.6364,384800.0
2007-08-28 14:05:00,83.96,84.04,83.8,83.96,349800.0,44.6311,44.6736,44.546,44.6311,349800.0
2007-08-28 14:10:00,83.96,84.02,83.82,83.85,216800.0,44.6311,44.663,44.5567,44.5726,216800.0
2007-08-28 14:15:00,83.85,83.97,83.81,83.82,241600.0,44.5726,44.6364,44.5514,44.5567,241600.0
2007-08-28 14:20:00,83.83,84.05,83.77,83.97,202600.0,44.562,44.6789,44.5301,44.6364,202600.0
2007-08-28 14:25:00,83.97,84.05,83.96,84.0,162400.0,44.6364,44.6789,44.6311,44.6524,162400.0
2007-08-28 14:30:00,84.01,84.09,83.89,83.94,252700.0,44.6577,44.7002,44.5939,44.6205,252700.0
2007-08-28 14:35:00,83.96,83.99,83.78,83.81,285400.0,44.6311,44.647,44.5354,44.5514,285400.0
2007-08-28 14:40:00,83.8,83.82,83.6,83.72,467900.0,44.546,44.5567,44.4397,44.5035,467900.0
2007-08-28 14:45:00,83.73,83.82,83.67,83.69,222900.0,44.5088,44.5567,44.4769,44.4876,222900.0
2007-08-28 14:50:00,83.69,83.75,83.59,83.62,264400.0,44.4876,44.5195,44.4344,44.4504,264400.0
2007-08-28 14:55:00,83.61,83.71,83.55,83.7,244600.0,44.445,44.4982,44.4132,44.4929,244600.0
2007-08-28 15:00:00,83.7,83.77,83.63,83.69,230800.0,44.4929,44.5301,44.4557,44.4876,230800.0
2007-08-28 15:05:00,83.7,83.73,83.56,83.69,245600.0,44.4929,44.5088,44.4185,44.4876,245600.0
2007-08-28 15:10:00,83.68,83.79,83.6,83.67,183600.0,44.4823,44.5407,44.4397,44.4769,183600.0
2007-08-28 15:15:00,83.66,83.81,83.66,83.72,269900.0,44.4716,44.5514,44.4716,44.5035,269900.0
2007-08-28 15:20:00,83.72,83.81,83.63,83.68,291000.0,44.5035,44.5514,44.4557,44.4823,291000.0
2007-08-28 15:25:00,83.67,83.69,83.55,83.59,307300.0,44.4769,44.4876,44.4132,44.4344,307300.0
2007-08-28 15:30:00,83.59,83.62,83.45,83.46,418900.0,44.4344,44.4504,44.36,44.3653,418900.0
2007-08-28 15:35:00,83.45,83.56,83.41,83.49,420500.0,44.36,44.4185,44.3387,44.3813,420500.0
2007-08-28 15:40:00,83.49,83.53,83.3,83.42,635700.0,44.3813,44.4025,44.2803,44.344,635700.0
2007-08-28 15:45:00,83.42,83.42,83.15,83.25,659600.0,44.344,44.344,44.2005,44.2537,659600.0
2007-08-28 15:50:00,83.25,83.27,83.01,83.04,728300.0,44.2537,44.2643,44.1261,44.142,728300.0
2007-08-28 15:55:00,83.03,83.23,83.03,83.22,940300.0,44.1367,44.243,44.1367,44.2377,940300.0
2007-08-29 09:30:00,83.49,83.74,83.49,83.68,377800.0,44.3813,44.5142,44.3813,44.4823,377800.0
2007-08-29 09:35:00,83.68,83.75,83.45,83.49,331600.0,44.4823,44.5195,44.36,44.3813,331600.0
2007-08-29 09:40:00,83.48,83.54,83.35,83.37,265600.0,44.3759,44.4078,44.3068,44.3175,265600.0
2007-08-29 09:45:00,83.38,83.49,83.22,83.49,301400.0,44.3228,44.3813,44.2377,44.3813,301400.0
2007-08-29 09:50:00,83.49,83.59,83.41,83.44,351800.0,44.3813,44.4344,44.3387,44.3547,351800.0
2007-08-29 09:55:00,83.44,83.44,83.27,83.38,284000.0,44.3547,44.3547,44.2643,44.3228,284000.0
2007-08-29 10:00:00,83.39,83.49,83.35,83.4,244700.0,44.3281,44.3813,44.3068,44.3334,244700.0
2007-08-29 10:05:00,83.4,83.48,83.32,83.45,170500.0,44.3334,44.3759,44.2909,44.36,170500.0
2007-08-29 10:10:00,83.45,83.53,83.31,83.34,193700.0,44.36,44.4025,44.2856,44.3015,193700.0
2007-08-29 10:15:00,83.34,83.44,83.3,83.38,162800.0,44.3015,44.3547,44.2803,44.3228,162800.0
2007-08-29 10:20:00,83.4,83.55,83.28,83.46,240500.0,44.3334,44.4132,44.2696,44.3653,240500.0
2007-08-29 10:25:00,83.46,83.46,83.25,83.37,165500.0,44.3653,44.3653,44.2537,44.3175,165500.0
2007-08-29 10:30:00,83.39,83.73,83.38,83.47,427000.0,44.3281,44.5088,44.3228,44.3706,427000.0
2007-08-29 10:35:00,83.49,83.55,83.38,83.55,199300.0,44.3813,44.4132,44.3228,44.4132,199300.0
2007-08-29 10:40:00,83.56,83.83,83.54,83.83,260500.0,44.4185,44.562,44.4078,44.562,260500.0
2007-08-29 10:45:00,83.83,83.98,83.4,83.85,314900.0,44.562,44.6417,44.3334,44.5726,314900.0
2007-08-29 10:50:00,83.85,83.95,83.76,83.95,276500.0,44.5726,44.6258,44.5248,44.6258,276500.0
2007-08-29 10:55:00,83.95,84.1,83.88,84.05,312100.0,44.6258,44.7055,44.5886,44.6789,312100.0
2007-08-29 11:00:00,84.05,84.22,83.94,84.16,282500.0,44.6789,44.7693,44.6205,44.7374,282500.0
2007-08-29 11:05:00,84.16,84.19,84.01,84.08,224300.0,44.7374,44.7534,44.6577,44.6949,224300.0
2007-08-29 11:10:00,84.09,84.14,83.98,84.06,181200.0,44.7002,44.7268,44.6417,44.6843,181200.0
2007-08-29 11:15:00,84.06,84.08,83.99,84.0,634100.0,44.6843,44.6949,44.647,44.6524,634100.0
2007-08-29 11:20:00,84.0,84.03,83.75,83.78,234700.0,44.6524,44.6683,44.5195,44.5354,234700.0
2007-08-29 11:25:00,83.79,83.87,83.71,83.75,264900.0,44.5407,44.5833,44.4982,44.5195,264900.0
2007-08-29 11:30:00,83.75,83.96,83.75,83.94,115100.0,44.5195,44.6311,44.5195,44.6205,115100.0
2007-08-29 11:35:00,83.94,84.27,83.71,84.19,283300.0,44.6205,44.7959,44.4982,44.7534,283300.0
2007-08-29 11:40:00,84.19,84.22,84.12,84.15,200900.0,44.7534,44.7693,44.7161,44.7321,200900.0
2007-08-29 11:45:00,84.14,84.34,84.14,84.28,277800.0,44.7268,44.8331,44.7268,44.8012,277800.0
2007-08-29 11:50:00,84.28,84.34,84.22,84.25,163700.0,44.8012,44.8331,44.7693,44.7853,163700.0
2007-08-29 11:55:00,84.25,84.46,84.23,84.29,213800.0,44.7853,44.8969,44.7746,44.8065,213800.0
2007-08-29 12:00:00,84.29,84.39,84.26,84.29,145000.0,44.8065,44.8597,44.7906,44.8065,145000.0
2007-08-29 12:05:00,84.28,84.31,84.17,84.19,106900.0,44.8012,44.8171,44.7427,44.7534,106900.0
2007-08-29 12:10:00,84.2,84.29,84.13,84.27,202500.0,44.7587,44.8065,44.7215,44.7959,202500.0
2007-08-29 12:15:00,84.27,84.48,83.81,84.48,259300.0,44.7959,44.9075,44.5514,44.9075,259300.0
2007-08-29 12:20:00,84.48,84.58,84.46,84.55,294700.0,44.9075,44.9607,44.8969,44.9447,294700.0
2007-08-29 12:25:00,84.54,84.57,84.27,84.27,267700.0,44.9394,44.9554,44.7959,44.7959,267700.0
2007-08-29 12:30:00,84.27,84.46,84.27,84.44,135800.0,44.7959,44.8969,44.7959,44.8863,135800.0
2007-08-29 12:35:00,84.43,84.49,84.24,84.29,250500.0,44.8809,44.9128,44.7799,44.8065,250500.0
2007-08-29 12:40:00,84.3,84.41,84.3,84.36,97400.0,44.8118,44.8703,44.8118,44.8437,97400.0
2007-08-29 12:45:00,84.35,84.4,84.25,84.36,131500.0,44.8384,44.865,44.7853,44.8437,131500.0
2007-08-29 12:50:00,84.37,84.39,84.18,84.22,138000.0,44.849,44.8597,44.748,44.7693,138000.0
2007-08-29 12:55:00,84.22,84.28,84.13,84.16,143000.0,44.7693,44.8012,44.7215,44.7374,143000.0
2007-08-29 13:00:00,84.16,84.38,84.12,84.34,143500.0,44.7374,44.8544,44.7161,44.8331,143500.0
2007-08-29 13:05:00,84.34,84.37,84.27,84.35,115800.0,44.8331,44.849,44.7959,44.8384,115800.0
2007-08-29 13:10:00,84.35,84.35,84.23,84.28,125500.0,44.8384,44.8384,44.7746,44.8012,125500.0
2007-08-29 13:15:00,84.29,84.37,84.13,84.13,147100.0,44.8065,44.849,44.7215,44.7215,147100.0
2007-08-29 13:20:00,84.13,84.21,84.04,84.11,208600.0,44.7215,44.764,44.6736,44.7108,208600.0
2007-08-29 13:25:00,84.11,84.19,84.06,84.14,120600.0,44.7108,44.7534,44.6843,44.7268,120600.0
2007-08-29 13:30:00,84.14,84.25,84.09,84.14,130800.0,44.7268,44.7853,44.7002,44.7268,130800.0
2007-08-29 13:35:00,84.13,84.29,84.08,84.21,140800.0,44.7215,44.8065,44.6949,44.764,140800.0
2007-08-29 13:40:00,84.2,84.21,84.07,84.1,135000.0,44.7587,44.764,44.6896,44.7055,135000.0
2007-08-29 13:45:00,84.11,84.12,83.83,83.92,278300.0,44.7108,44.7161,44.562,44.6098,278300.0
2007-08-29 13:50:00,83.91,84.05,83.86,83.96,197400.0,44.6045,44.6789,44.5779,44.6311,197400.0
2007-08-29 13:55:00,83.98,84.19,83.97,84.11,177000.0,44.6417,44.7534,44.6364,44.7108,177000.0
2007-08-29 14:00:00,84.12,84.34,84.11,84.26,205500.0,44.7161,44.8331,44.7108,44.7906,205500.0
2007-08-29 14:05:00,84.26,84.43,84.23,84.37,223400.0,44.7906,44.8809,44.7746,44.849,223400.0
2007-08-29 14:10:00,84.38,84.59,84.37,84.58,314300.0,44.8544,44.966,44.849,44.9607,314300.0
2007-08-29 14:15:00,84.58,84.66,84.46,84.55,270800.0,44.9607,45.0032,44.8969,44.9447,270800.0
2007-08-29 14:20:00,84.55,84.69,84.53,84.68,197000.0,44.9447,45.0191,44.9341,45.0138,197000.0
2007-08-29 14:25:00,84.68,84.69,84.55,84.6,161500.0,45.0138,45.0191,44.9447,44.9713,161500.0
2007-08-29 14:30:00,84.61,84.97,84.58,84.86,374800.0,44.9766,45.168,44.9607,45.1095,374800.0
2007-08-29 14:35:00,84.85,84.94,84.84,84.93,277800.0,45.1042,45.152,45.0989,45.1467,277800.0
2007-08-29 14:40:00,84.93,84.98,84.83,84.88,295000.0,45.1467,45.1733,45.0936,45.1201,295000.0
2007-08-29 14:45:00,84.88,84.93,84.82,84.89,137200.0,45.1201,45.1467,45.0883,45.1255,137200.0
2007-08-29 14:50:00,84.91,84.92,84.84,84.89,201100.0,45.1361,45.1414,45.0989,45.1255,201100.0
2007-08-29 14:55:00,84.89,84.96,84.81,84.89,299200.0,45.1255,45.1627,45.0829,45.1255,299200.0
2007-08-29 15:00:00,84.89,85.15,84.89,85.01,461800.0,45.1255,45.2637,45.1255,45.1893,461800.0
2007-08-29 15:05:00,85.01,85.18,84.96,85.13,308700.0,45.1893,45.2796,45.1627,45.253,308700.0
2007-08-29 15:10:00,85.12,85.44,85.08,85.37,522600.0,45.2477,45.4178,45.2265,45.3806,522600.0
2007-08-29 15:15:00,85.37,85.44,85.27,85.3,318400.0,45.3806,45.4178,45.3275,45.3434,318400.0
2007-08-29 15:20:00,85.3,85.3,85.12,85.18,316800.0,45.3434,45.3434,45.2477,45.2796,316800.0
2007-08-29 15:25:00,85.18,85.21,85.07,85.17,239400.0,45.2796,45.2956,45.2211,45.2743,239400.0
2007-08-29 15:30:00,85.17,85.35,85.14,85.31,316900.0,45.2743,45.37,45.2584,45.3487,316900.0
2007-08-29 15:35:00,85.32,85.6,85.23,85.52,423200.0,45.354,45.5029,45.3062,45.4604,423200.0
2007-08-29 15:40:00,85.51,85.52,85.13,85.15,405500.0,45.455,45.4604,45.253,45.2637,405500.0
2007-08-29 15:45:00,85.18,85.25,85.04,85.1,368600.0,45.2796,45.3168,45.2052,45.2371,368600.0
2007-08-29 15:50:00,85.09,85.17,85.02,85.1,592700.0,45.2318,45.2743,45.1946,45.2371,592700.0
2007-08-29 15:55:00,85.1,85.23,85.04,85.23,785500.0,45.2371,45.3062,45.2052,45.3062,785500.0
2007-08-30 09:30:00,84.93,85.19,84.36,84.59,481200.0,45.1467,45.2849,44.8437,44.966,481200.0
2007-08-30 09:35:00,84.62,84.69,84.51,84.62,253100.0,44.9819,45.0191,44.9235,44.9819,253100.0
2007-08-30 09:40:00,84.61,84.88,84.53,84.75,408000.0,44.9766,45.1201,44.9341,45.051,408000.0
2007-08-30 09:45:00,84.76,85.0,84.7,84.95,335100.0,45.0564,45.1839,45.0245,45.1574,335100.0
2007-08-30 09:50:00,84.95,85.39,84.95,85.18,451100.0,45.1574,45.3913,45.1574,45.2796,451100.0
2007-08-30 09:55:00,85.18,85.28,85.1,85.15,248700.0,45.2796,45.3328,45.2371,45.2637,248700.0
2007-08-30 10:00:00,85.16,85.29,85.05,85.13,267600.0,45.269,45.3381,45.2105,45.253,267600.0
2007-08-30 10:05:00,85.12,85.48,85.12,85.37,391700.0,45.2477,45.4391,45.2477,45.3806,391700.0
2007-08-30 10:10:00,85.37,85.48,85.12,85.45,381100.0,45.3806,45.4391,45.2477,45.4231,381100.0
2007-08-30 10:15:00,85.46,85.64,85.4,85.54,310300.0,45.4285,45.5241,45.3966,45.471,310300.0
2007-08-30 10:20:00,85.54,85.64,85.43,85.54,225300.0,45.471,45.5241,45.4125,45.471,225300.0
2007-08-30 10:25:00,85.54,85.66,85.48,85.59,256600.0,45.471,45.5348,45.4391,45.4976,256600.0
2007-08-30 10:30:00,85.56,85.7,85.45,85.51,260300.0,45.4816,45.556,45.4231,45.455,260300.0
2007-08-30 10:35:00,85.51,85.6,85.41,85.41,202100.0,45.455,45.5029,45.4019,45.4019,202100.0
2007-08-30 10:40:00,85.42,85.58,85.37,85.58,188500.0,45.4072,45.4922,45.3806,45.4922,188500.0
2007-08-30 10:45:00,85.59,85.63,85.32,85.4,286700.0,45.4976,45.5188,45.354,45.3966,286700.0
2007-08-30 10:50:00,85.39,85.48,85.33,85.45,256700.0,45.3913,45.4391,45.3594,45.4231,256700.0
2007-08-30 10:55:00,85.43,85.56,85.38,85.49,194400.0,45.4125,45.4816,45.3859,45.4444,194400.0
2007-08-30 11:00:00,85.49,85.72,85.44,85.61,293900.0,45.4444,45.5667,45.4178,45.5082,293900.0
2007-08-30 11:05:00,85.61,85.61,85.5,85.57,172600.0,45.5082,45.5082,45.4497,45.4869,172600.0
2007-08-30 11:10:00,85.57,85.8,85.55,85.75,238700.0,45.4869,45.6092,45.4763,45.5826,238700.0
2007-08-30 11:15:00,85.75,85.91,85.65,85.89,238200.0,45.5826,45.6677,45.5295,45.657,238200.0
2007-08-30 11:20:00,85.89,85.99,85.83,85.93,252800.0,45.657,45.7102,45.6251,45.6783,252800.0
2007-08-30 11:25:00,85.93,85.99,85.88,85.96,206700.0,45.6783,45.7102,45.6517,45.6942,206700.0
2007-08-30 11:30:00,85.96,85.99,85.85,85.92,174000.0,45.6942,45.7102,45.6358,45.673,174000.0
2007-08-30 11:35:00,85.93,86.11,85.88,86.08,269000.0,45.6783,45.774,45.6517,45.758,269000.0
2007-08-30 11:40:00,86.08,86.19,85.97,86.18,211100.0,45.758,45.8165,45.6996,45.8112,211100.0
2007-08-30 11:45:00,86.17,86.25,86.09,86.22,290100.0,45.8059,45.8484,45.7634,45.8325,290100.0
2007-08-30 11:50:00,86.21,86.23,86.02,86.02,182000.0,45.8271,45.8378,45.7261,45.7261,182000.0
2007-08-30 11:55:00,86.03,86.09,86.01,86.03,115200.0,45.7315,45.7634,45.7208,45.7315,115200.0
2007-08-30 12:00:00,86.03,86.05,85.83,85.86,320000.0,45.7315,45.7421,45.6251,45.6411,320000.0
2007-08-30 12:05:00,85.85,85.85,85.66,85.79,279500.0,45.6358,45.6358,45.5348,45.6039,279500.0
2007-08-30 12:10:00,85.78,85.86,85.73,85.74,207200.0,45.5986,45.6411,45.572,45.5773,207200.0
2007-08-30 12:15:00,85.73,85.79,85.37,85.46,290500.0,45.572,45.6039,45.3806,45.4285,290500.0
2007-08-30 12:20:00,85.46,85.89,85.22,85.58,688500.0,45.4285,45.657,45.3009,45.4922,688500.0
2007-08-30 12:25:00,85.57,85.69,85.31,85.5,442000.0,45.4869,45.5507,45.3487,45.4497,442000.0
2007-08-30 12:30:00,85.5,85.7,85.45,85.7,313800.0,45.4497,45.556,45.4231,45.556,313800.0
2007-08-30 12:35:00,85.7,85.87,85.69,85.85,224400.0,45.556,45.6464,45.5507,45.6358,224400.0
2007-08-30 12:40:00,85.85,85.9,85.73,85.89,129500.0,45.6358,45.6624,45.572,45.657,129500.0
2007-08-30 12:45:00,85.9,85.95,85.82,85.87,147600.0,45.6624,45.6889,45.6198,45.6464,147600.0
2007-08-30 12:50:00,85.87,85.93,85.83,85.93,78500.0,45.6464,45.6783,45.6251,45.6783,78500.0
2007-08-30 12:55:00,85.93,86.14,85.93,86.02,192900.0,45.6783,45.7899,45.6783,45.7261,192900.0
2007-08-30 13:00:00,86.02,86.09,85.93,85.99,149300.0,45.7261,45.7634,45.6783,45.7102,149300.0
2007-08-30 13:05:00,86.0,86.12,86.0,86.11,110500.0,45.7155,45.7793,45.7155,45.774,110500.0
2007-08-30 13:10:00,86.12,86.15,86.0,86.04,122800.0,45.7793,45.7952,45.7155,45.7368,122800.0
2007-08-30 13:15:00,86.03,86.09,85.95,86.01,101000.0,45.7315,45.7634,45.6889,45.7208,101000.0
2007-08-30 13:20:00,86.02,86.03,85.93,85.93,107900.0,45.7261,45.7315,45.6783,45.6783,107900.0
2007-08-30 13:25:00,85.92,85.93,85.7,85.83,302000.0,45.673,45.6783,45.556,45.6251,302000.0
2007-08-30 13:30:00,85.84,85.92,85.75,85.8,218200.0,45.6305,45.673,45.5826,45.6092,218200.0
2007-08-30 13:35:00,85.81,85.97,85.8,85.95,119800.0,45.6145,45.6996,45.6092,45.6889,119800.0
2007-08-30 13:40:00,85.95,85.96,85.7,85.85,184100.0,45.6889,45.6942,45.556,45.6358,184100.0
2007-08-30 13:45:00,85.84,85.85,85.73,85.81,137100.0,45.6305,45.6358,45.572,45.6145,137100.0
2007-08-30 13:50:00,85.81,85.93,85.65,85.84,234900.0,45.6145,45.6783,45.5295,45.6305,234900.0
2007-08-30 13:55:00,85.84,86.07,85.8,86.04,134100.0,45.6305,45.7527,45.6092,45.7368,134100.0
2007-08-30 14:00:00,86.03,86.11,85.96,86.0,223300.0,45.7315,45.774,45.6942,45.7155,223300.0
2007-08-30 14:05:00,86.04,86.05,85.93,85.96,154800.0,45.7368,45.7421,45.6783,45.6942,154800.0
2007-08-30 14:10:00,85.97,86.07,85.94,86.02,116500.0,45.6996,45.7527,45.6836,45.7261,116500.0
2007-08-30 14:15:00,86.02,86.09,85.97,85.97,181100.0,45.7261,45.7634,45.6996,45.6996,181100.0
2007-08-30 14:20:00,85.97,86.1,85.92,86.09,159200.0,45.6996,45.7687,45.673,45.7634,159200.0
2007-08-30 14:25:00,86.09,86.12,85.88,85.91,127700.0,45.7634,45.7793,45.6517,45.6677,127700.0
2007-08-30 14:30:00,85.9,86.0,85.76,85.87,186600.0,45.6624,45.7155,45.5879,45.6464,186600.0
2007-08-30 14:35:00,85.87,86.0,85.83,85.84,180400.0,45.6464,45.7155,45.6251,45.6305,180400.0
2007-08-30 14:40:00,85.83,85.93,85.75,85.76,150000.0,45.6251,45.6783,45.5826,45.5879,150000.0
2007-08-30 14:45:00,85.77,85.83,85.52,85.62,241900.0,45.5932,45.6251,45.4604,45.5135,241900.0
2007-08-30 14:50:00,85.62,85.63,85.48,85.52,245800.0,45.5135,45.5188,45.4391,45.4604,245800.0
2007-08-30 14:55:00,85.52,85.6,85.36,85.4,178200.0,45.4604,45.5029,45.3753,45.3966,178200.0
2007-08-30 15:00:00,85.39,85.64,85.38,85.58,235300.0,45.3913,45.5241,45.3859,45.4922,235300.0
2007-08-30 15:05:00,85.58,85.77,85.51,85.7,621400.0,45.4922,45.5932,45.455,45.556,621400.0
2007-08-30 15:10:00,85.69,85.76,85.5,85.53,328900.0,45.5507,45.5879,45.4497,45.4657,328900.0
2007-08-30 15:15:00,85.53,85.63,85.41,85.61,350100.0,45.4657,45.5188,45.4019,45.5082,350100.0
2007-08-30 15:20:00,85.63,85.83,85.56,85.77,188300.0,45.5188,45.6251,45.4816,45.5932,188300.0
2007-08-30 15:25:00,85.77,85.83,85.47,85.6,275200.0,45.5932,45.6251,45.4338,45.5029,275200.0
2007-08-30 15:30:00,85.61,85.74,85.6,85.72,222400.0,45.5082,45.5773,45.5029,45.5667,222400.0
2007-08-30 15:35:00,85.7,85.71,85.5,85.5,340800.0,45.556,45.5614,45.4497,45.4497,340800.0
2007-08-30 15:40:00,85.5,85.59,85.4,85.48,443500.0,45.4497,45.4976,45.3966,45.4391,443500.0
2007-08-30 15:45:00,85.48,85.6,85.4,85.41,294500.0,45.4391,45.5029,45.3966,45.4019,294500.0
2007-08-30 15:50:00,85.41,85.5,85.35,85.42,299200.0,45.4019,45.4497,45.37,45.4072,299200.0
2007-08-30 15:55:00,85.42,85.5,85.32,85.45,410900.0,45.4072,45.4497,45.354,45.4231,410900.0
2007-08-31 09:30:00,86.54,86.64,86.33,86.6,504100.0,46.0026,46.0557,45.8909,46.0345,504100.0
2007-08-31 09:35:00,86.61,86.88,86.53,86.72,457300.0,46.0398,46.1833,45.9972,46.0982,457300.0
2007-08-31 09:40:00,86.72,86.8,86.65,86.75,265200.0,46.0982,46.1408,46.061,46.1142,265200.0
2007-08-31 09:45:00,86.74,86.88,86.71,86.87,222600.0,46.1089,46.1833,46.0929,46.178,222600.0
2007-08-31 09:50:00,86.86,86.96,86.83,86.84,269100.0,46.1727,46.2258,46.1567,46.162,269100.0
2007-08-31 09:55:00,86.83,86.89,86.69,86.8,264400.0,46.1567,46.1886,46.0823,46.1408,264400.0
2007-08-31 10:00:00,86.8,86.97,86.13,86.3,574000.0,46.1408,46.2311,45.7846,45.875,574000.0
2007-08-31 10:05:00,86.3,86.43,86.21,86.23,516400.0,45.875,45.9441,45.8271,45.8378,516400.0
2007-08-31 10:10:00,86.23,86.34,85.95,86.13,369300.0,45.8378,45.8962,45.6889,45.7846,369300.0
2007-08-31 10:15:00,86.13,86.39,86.05,86.33,331400.0,45.7846,45.9228,45.7421,45.8909,331400.0
2007-08-31 10:20:00,86.33,86.49,86.33,86.44,299900.0,45.8909,45.976,45.8909,45.9494,299900.0
2007-08-31 10:25:00,86.43,86.43,86.19,86.31,223400.0,45.9441,45.9441,45.8165,45.8803,223400.0
2007-08-31 10:30:00,86.31,86.57,86.2,86.49,298200.0,45.8803,46.0185,45.8218,45.976,298200.0
2007-08-31 10:35:00,86.49,86.58,86.34,86.42,201600.0,45.976,46.0238,45.8962,45.9388,201600.0
2007-08-31 10:40:00,86.42,86.49,86.35,86.36,113200.0,45.9388,45.976,45.9016,45.9069,113200.0
2007-08-31 10:45:00,86.37,86.41,86.26,86.31,113400.0,45.9122,45.9335,45.8537,45.8803,113400.0
2007-08-31 10:50:00,86.31,86.42,86.25,86.41,94400.0,45.8803,45.9388,45.8484,45.9335,94400.0
2007-08-31 10:55:00,86.4,86.41,86.25,86.28,163900.0,45.9281,45.9335,45.8484,45.8644,163900.0
2007-08-31 11:00:00,86.28,86.42,86.12,86.19,182700.0,45.8644,45.9388,45.7793,45.8165,182700.0
2007-08-31 11:05:00,86.19,86.19,85.66,85.77,323500.0,45.8165,45.8165,45.5348,45.5932,323500.0
2007-08-31 11:10:00,85.76,86.04,85.66,86.02,203400.0,45.5879,45.7368,45.5348,45.7261,203400.0
2007-08-31 11:15:00,86.03,86.09,85.81,86.03,187900.0,45.7315,45.7634,45.6145,45.7315,187900.0
2007-08-31 11:20:00,86.03,86.06,85.89,85.98,114400.0,45.7315,45.7474,45.657,45.7049,114400.0
2007-08-31 11:25:00,85.99,86.19,85.96,86.19,147100.0,45.7102,45.8165,45.6942,45.8165,147100.0
2007-08-31 11:30:00,86.18,86.39,86.12,86.37,211500.0,45.8112,45.9228,45.7793,45.9122,211500.0
2007-08-31 11:35:00,86.36,86.46,86.24,86.45,191500.0,45.9069,45.96,45.8431,45.9547,191500.0
2007-08-31 11:40:00,86.44,86.6,86.39,86.55,191200.0,45.9494,46.0345,45.9228,46.0079,191200.0
2007-08-31 11:45:00,86.54,86.58,86.45,86.54,125600.0,46.0026,46.0238,45.9547,46.0026,125600.0
2007-08-31 11:50:00,86.54,86.6,86.48,86.48,131700.0,46.0026,46.0345,45.9707,45.9707,131700.0
2007-08-31 11:55:00,86.47,86.65,86.43,86.59,152000.0,45.9654,46.061,45.9441,46.0291,152000.0
2007-08-31 12:00:00,86.58,86.65,86.55,86.58,117400.0,46.0238,46.061,46.0079,46.0238,117400.0
2007-08-31 12:05:00,86.58,86.61,86.45,86.49,107700.0,46.0238,46.0398,45.9547,45.976,107700.0
2007-08-31 12:10:00,86.47,86.6,86.47,86.57,123300.0,45.9654,46.0345,45.9654,46.0185,123300.0
2007-08-31 12:15:00,86.58,86.58,86.48,86.56,134000.0,46.0238,46.0238,45.9707,46.0132,134000.0
2007-08-31 12:20:00,86.56,86.75,86.55,86.7,196100.0,46.0132,46.1142,46.0079,46.0876,196100.0
2007-08-31 12:25:00,86.7,86.74,86.62,86.62,119700.0,46.0876,46.1089,46.0451,46.0451,119700.0
2007-08-31 12:30:00,86.64,86.86,86.61,86.85,234300.0,46.0557,46.1727,46.0398,46.1674,234300.0
2007-08-31 12:35:00,86.85,86.95,86.76,86.92,166200.0,46.1674,46.2205,46.1195,46.2046,166200.0
2007-08-31 12:40:00,86.93,86.99,86.91,86.98,149200.0,46.2099,46.2418,46.1992,46.2365,149200.0
2007-08-31 12:45:00,86.98,86.99,86.87,86.9,90200.0,46.2365,46.2418,46.178,46.1939,90200.0
2007-08-31 12:50:00,86.9,86.94,86.81,86.85,102500.0,46.1939,46.2152,46.1461,46.1674,102500.0
2007-08-31 12:55:00,86.85,86.94,86.81,86.85,76700.0,46.1674,46.2152,46.1461,46.1674,76700.0
2007-08-31 13:00:00,86.85,86.92,86.74,86.8,124100.0,46.1674,46.2046,46.1089,46.1408,124100.0
2007-08-31 13:05:00,86.81,86.88,86.71,86.85,102900.0,46.1461,46.1833,46.0929,46.1674,102900.0
2007-08-31 13:10:00,86.84,86.95,86.81,86.91,108900.0,46.162,46.2205,46.1461,46.1992,108900.0
2007-08-31 13:15:00,86.9,86.94,86.81,86.81,84900.0,46.1939,46.2152,46.1461,46.1461,84900.0
2007-08-31 13:20:00,86.81,86.85,86.74,86.77,136800.0,46.1461,46.1674,46.1089,46.1248,136800.0
2007-08-31 13:25:00,86.77,86.91,86.76,86.89,97000.0,46.1248,46.1992,46.1195,46.1886,97000.0
2007-08-31 13:30:00,86.89,86.9,86.71,86.73,199500.0,46.1886,46.1939,46.0929,46.1036,199500.0
2007-08-31 13:35:00,86.72,86.83,86.71,86.72,106900.0,46.0982,46.1567,46.0929,46.0982,106900.0
2007-08-31 13:40:00,86.72,86.72,86.51,86.52,185100.0,46.0982,46.0982,45.9866,45.9919,185100.0
2007-08-31 13:45:00,86.51,86.57,86.45,86.46,132600.0,45.9866,46.0185,45.9547,45.96,132600.0
2007-08-31 13:50:00,86.46,86.69,86.43,86.67,114100.0,45.96,46.0823,45.9441,46.0717,114100.0
2007-08-31 13:55:00,86.68,86.7,86.48,86.53,74900.0,46.077,46.0876,45.9707,45.9972,74900.0
2007-08-31 14:00:00,86.52,86.68,86.52,86.55,94700.0,45.9919,46.077,45.9919,46.0079,94700.0
2007-08-31 14:05:00,86.55,86.67,86.5,86.66,89000.0,46.0079,46.0717,45.9813,46.0664,89000.0
2007-08-31 14:10:00,86.64,86.67,86.42,86.43,121500.0,46.0557,46.0717,45.9388,45.9441,121500.0
2007-08-31 14:15:00,86.43,86.49,86.32,86.34,130300.0,45.9441,45.976,45.8856,45.8962,130300.0
2007-08-31 14:20:00,86.34,86.34,86.2,86.23,188500.0,45.8962,45.8962,45.8218,45.8378,188500.0
2007-08-31 14:25:00,86.22,86.27,86.17,86.23,99200.0,45.8325,45.859,45.8059,45.8378,99200.0
2007-08-31 14:30:00,86.24,86.36,86.16,86.31,109600.0,45.8431,45.9069,45.8006,45.8803,109600.0
2007-08-31 14:35:00,86.3,86.36,86.15,86.27,133900.0,45.875,45.9069,45.7952,45.859,133900.0
2007-08-31 14:40:00,86.27,86.39,86.25,86.36,88800.0,45.859,45.9228,45.8484,45.9069,88800.0
2007-08-31 14:45:00,86.36,86.38,86.25,86.32,130100.0,45.9069,45.9175,45.8484,45.8856,130100.0
2007-08-31 14:50:00,86.33,86.33,86.2,86.26,119000.0,45.8909,45.8909,45.8218,45.8537,119000.0
2007-08-31 14:55:00,86.25,86.25,86.14,86.17,125200.0,45.8484,45.8484,45.7899,45.8059,125200.0
2007-08-31 15:00:00,86.17,86.35,86.15,86.33,201700.0,45.8059,45.9016,45.7952,45.8909,201700.0
2007-08-31 15:05:00,86.33,86.4,86.3,86.33,133900.0,45.8909,45.9281,45.875,45.8909,133900.0
2007-08-31 15:10:00,86.33,86.47,86.3,86.34,204100.0,45.8909,45.9654,45.875,45.8962,204100.0
2007-08-31 15:15:00,86.34,86.43,86.33,86.33,139800.0,45.8962,45.9441,45.8909,45.8909,139800.0
2007-08-31 15:20:00,86.33,86.34,86.18,86.26,208900.0,45.8909,45.8962,45.8112,45.8537,208900.0
2007-08-31 15:25:00,86.26,86.38,86.25,86.29,154700.0,45.8537,45.9175,45.8484,45.8697,154700.0
2007-08-31 15:30:00,86.29,86.4,86.26,86.33,251400.0,45.8697,45.9281,45.8537,45.8909,251400.0
2007-08-31 15:35:00,86.34,86.51,86.32,86.41,276200.0,45.8962,45.9866,45.8856,45.9335,276200.0
2007-08-31 15:40:00,86.42,86.49,86.31,86.38,364600.0,45.9388,45.976,45.8803,45.9175,364600.0
2007-08-31 15:45:00,86.38,86.38,86.12,86.12,330900.0,45.9175,45.9175,45.7793,45.7793,330900.0
2007-08-31 15:50:00,86.11,86.13,85.8,85.85,542500.0,45.774,45.7846,45.6092,45.6358,542500.0
2007-08-31 15:55:00,85.86,85.89,85.41,85.45,981700.0,45.6411,45.657,45.4019,45.4231,981700.0
2007-09-04 09:30:00,85.31,86.04,85.31,86.03,603200.0,45.3487,45.7368,45.3487,45.7315,603200.0
2007-09-04 09:35:00,86.02,86.08,85.84,86.05,333800.0,45.7261,45.758,45.6305,45.7421,333800.0
2007-09-04 09:40:00,86.03,86.19,85.98,86.15,243700.0,45.7315,45.8165,45.7049,45.7952,243700.0
2007-09-04 09:45:00,86.15,86.4,86.13,86.32,341100.0,45.7952,45.9281,45.7846,45.8856,341100.0
2007-09-04 09:50:00,86.32,86.6,86.3,86.51,293000.0,45.8856,46.0345,45.875,45.9866,293000.0
2007-09-04 09:55:00,86.51,86.65,86.45,86.58,198400.0,45.9866,46.061,45.9547,46.0238,198400.0
2007-09-04 10:00:00,86.58,86.79,86.5,86.71,306300.0,46.0238,46.1355,45.9813,46.0929,306300.0
2007-09-04 10:05:00,86.7,86.89,86.7,86.85,308600.0,46.0876,46.1886,46.0876,46.1674,308600.0
2007-09-04 10:10:00,86.84,86.97,86.79,86.9,299200.0,46.162,46.2311,46.1355,46.1939,299200.0
2007-09-04 10:15:00,86.9,86.91,86.73,86.77,265900.0,46.1939,46.1992,46.1036,46.1248,265900.0
2007-09-04 10:20:00,86.78,86.95,86.77,86.86,223900.0,46.1301,46.2205,46.1248,46.1727,223900.0
2007-09-04 10:25:00,86.85,87.0,85.51,86.99,284300.0,46.1674,46.2471,45.455,46.2418,284300.0
2007-09-04 10:30:00,86.99,87.04,86.8,86.92,293000.0,46.2418,46.2684,46.1408,46.2046,293000.0
2007-09-04 10:35:00,86.93,86.96,86.74,86.82,346200.0,46.2099,46.2258,46.1089,46.1514,346200.0
2007-09-04 10:40:00,86.82,86.88,86.74,86.81,180400.0,46.1514,46.1833,46.1089,46.1461,180400.0
2007-09-04 10:45:00,86.81,86.96,86.81,86.89,232800.0,46.1461,46.2258,46.1461,46.1886,232800.0
2007-09-04 10:50:00,86.9,86.97,86.87,86.87,148400.0,46.1939,46.2311,46.178,46.178,148400.0
2007-09-04 10:55:00,86.87,86.89,86.75,86.86,157500.0,46.178,46.1886,46.1142,46.1727,157500.0
2007-09-04 11:00:00,86.88,86.9,86.78,86.81,168900.0,46.1833,46.1939,46.1301,46.1461,168900.0
2007-09-04 11:05:00,86.82,86.92,86.82,86.88,150200.0,46.1514,46.2046,46.1514,46.1833,150200.0
2007-09-04 11:10:00,86.88,86.93,86.81,86.9,145800.0,46.1833,46.2099,46.1461,46.1939,145800.0
2007-09-04 11:15:00,86.9,86.94,86.88,86.9,231600.0,46.1939,46.2152,46.1833,46.1939,231600.0
2007-09-04 11:20:00,86.9,87.04,86.77,86.96,295600.0,46.1939,46.2684,46.1248,46.2258,295600.0
2007-09-04 11:25:00,86.96,86.99,86.86,86.97,163800.0,46.2258,46.2418,46.1727,46.2311,163800.0
2007-09-04 11:30:00,86.98,87.05,86.94,87.05,158300.0,46.2365,46.2737,46.2152,46.2737,158300.0
2007-09-04 11:35:00,87.05,87.1,87.0,87.07,173900.0,46.2737,46.3002,46.2471,46.2843,173900.0
2007-09-04 11:40:00,87.07,87.08,86.88,86.92,203500.0,46.2843,46.2896,46.1833,46.2046,203500.0
2007-09-04 11:45:00,86.92,86.99,86.88,86.92,106400.0,46.2046,46.2418,46.1833,46.2046,106400.0
2007-09-04 11:50:00,86.93,87.03,86.9,86.99,104700.0,46.2099,46.263,46.1939,46.2418,104700.0
2007-09-04 11:55:00,87.0,87.01,86.82,86.86,138000.0,46.2471,46.2524,46.1514,46.1727,138000.0
2007-09-04 12:00:00,86.86,86.89,86.82,86.85,168600.0,46.1727,46.1886,46.1514,46.1674,168600.0
2007-09-04 12:05:00,86.85,86.98,86.85,86.98,135600.0,46.1674,46.2365,46.1674,46.2365,135600.0
2007-09-04 12:10:00,86.98,87.05,86.95,86.99,155100.0,46.2365,46.2737,46.2205,46.2418,155100.0
2007-09-04 12:15:00,86.99,87.09,86.93,87.06,114300.0,46.2418,46.2949,46.2099,46.279,114300.0
2007-09-04 12:20:00,87.06,87.17,87.02,87.12,151900.0,46.279,46.3375,46.2577,46.3109,151900.0
2007-09-04 12:25:00,87.11,87.19,87.11,87.15,109100.0,46.3056,46.3481,46.3056,46.3268,109100.0
2007-09-04 12:30:00,87.15,87.22,87.13,87.19,127400.0,46.3268,46.364,46.3162,46.3481,127400.0
2007-09-04 12:35:00,87.18,87.25,87.15,87.19,144400.0,46.3428,46.38,46.3268,46.3481,144400.0
2007-09-04 12:40:00,87.18,87.25,87.16,87.24,89800.0,46.3428,46.38,46.3321,46.3747,89800.0
2007-09-04 12:45:00,87.24,87.28,87.17,87.19,144900.0,46.3747,46.3959,46.3375,46.3481,144900.0
2007-09-04 12:50:00,87.2,87.24,87.15,87.15,126100.0,46.3534,46.3747,46.3268,46.3268,126100.0
2007-09-04 12:55:00,87.16,87.19,87.04,87.1,157900.0,46.3321,46.3481,46.2684,46.3002,157900.0
2007-09-04 13:00:00,87.1,87.17,87.03,87.14,168900.0,46.3002,46.3375,46.263,46.3215,168900.0
2007-09-04 13:05:00,87.14,87.18,87.1,87.18,91600.0,46.3215,46.3428,46.3002,46.3428,91600.0
2007-09-04 13:10:00,87.18,87.4,87.15,87.38,277400.0,46.3428,46.4597,46.3268,46.4491,277400.0
2007-09-04 13:15:00,87.38,87.38,87.26,87.27,168500.0,46.4491,46.4491,46.3853,46.3906,168500.0
2007-09-04 13:20:00,87.27,87.41,87.26,87.36,131100.0,46.3906,46.465,46.3853,46.4385,131100.0
2007-09-04 13:25:00,87.36,87.4,87.25,87.34,155700.0,46.4385,46.4597,46.38,46.4278,155700.0
2007-09-04 13:30:00,87.35,87.36,87.28,87.28,140100.0,46.4331,46.4385,46.3959,46.3959,140100.0
2007-09-04 13:35:00,87.28,87.3,87.2,87.26,148800.0,46.3959,46.4066,46.3534,46.3853,148800.0
2007-09-04 13:40:00,87.27,87.31,87.24,87.27,94100.0,46.3906,46.4119,46.3747,46.3906,94100.0
2007-09-04 13:45:00,87.28,87.43,87.26,87.35,216700.0,46.3959,46.4757,46.3853,46.4331,216700.0
2007-09-04 13:50:00,87.34,87.39,87.25,87.3,202700.0,46.4278,46.4544,46.38,46.4066,202700.0
2007-09-04 13:55:00,87.31,87.44,87.29,87.38,166900.0,46.4119,46.481,46.4012,46.4491,166900.0
2007-09-04 14:00:00,87.39,87.41,87.21,87.25,203300.0,46.4544,46.465,46.3587,46.38,203300.0
2007-09-04 14:05:00,87.26,87.36,87.23,87.27,178400.0,46.3853,46.4385,46.3693,46.3906,178400.0
2007-09-04 14:10:00,87.27,87.39,87.27,87.37,150900.0,46.3906,46.4544,46.3906,46.4438,150900.0
2007-09-04 14:15:00,87.37,87.43,87.28,87.39,208000.0,46.4438,46.4757,46.3959,46.4544,208000.0
2007-09-04 14:20:00,87.39,87.41,87.32,87.37,240900.0,46.4544,46.465,46.4172,46.4438,240900.0
2007-09-04 14:25:00,87.37,87.39,87.21,87.29,209800.0,46.4438,46.4544,46.3587,46.4012,209800.0
2007-09-04 14:30:00,87.28,87.41,87.27,87.36,158500.0,46.3959,46.465,46.3906,46.4385,158500.0
2007-09-04 14:35:00,87.36,87.39,87.32,87.39,106200.0,46.4385,46.4544,46.4172,46.4544,106200.0
2007-09-04 14:40:00,87.39,87.4,87.34,87.39,120100.0,46.4544,46.4597,46.4278,46.4544,120100.0
2007-09-04 14:45:00,87.39,87.41,87.28,87.28,184100.0,46.4544,46.465,46.3959,46.3959,184100.0
2007-09-04 14:50:00,87.28,87.36,87.28,87.36,93500.0,46.3959,46.4385,46.3959,46.4385,93500.0
2007-09-04 14:55:00,87.36,87.38,87.33,87.36,157500.0,46.4385,46.4491,46.4225,46.4385,157500.0
2007-09-04 15:00:00,87.36,87.4,87.27,87.28,210500.0,46.4385,46.4597,46.3906,46.3959,210500.0
2007-09-04 15:05:00,87.27,87.45,87.27,87.41,163900.0,46.3906,46.4863,46.3906,46.465,163900.0
2007-09-04 15:10:00,87.41,87.43,87.34,87.36,192300.0,46.465,46.4757,46.4278,46.4385,192300.0
2007-09-04 15:15:00,87.35,87.43,87.35,87.41,177500.0,46.4331,46.4757,46.4331,46.465,177500.0
2007-09-04 15:20:00,87.41,87.51,87.41,87.51,272900.0,46.465,46.5182,46.465,46.5182,272900.0
2007-09-04 15:25:00,87.51,87.68,87.5,87.68,254100.0,46.5182,46.6086,46.5129,46.6086,254100.0
2007-09-04 15:30:00,87.69,87.75,87.64,87.74,290200.0,46.6139,46.6458,46.5873,46.6405,290200.0
2007-09-04 15:35:00,87.74,87.76,87.7,87.74,303500.0,46.6405,46.6511,46.6192,46.6405,303500.0
2007-09-04 15:40:00,87.73,87.76,87.45,87.52,462500.0,46.6351,46.6511,46.4863,46.5235,462500.0
2007-09-04 15:45:00,87.52,87.52,87.39,87.39,441600.0,46.5235,46.5235,46.4544,46.4544,441600.0
2007-09-04 15:50:00,87.4,87.4,87.21,87.27,544200.0,46.4597,46.4597,46.3587,46.3906,544200.0
2007-09-04 15:55:00,87.27,87.39,87.09,87.26,597500.0,46.3906,46.4544,46.2949,46.3853,597500.0
2007-09-05 09:30:00,86.91,87.09,86.65,87.06,466100.0,46.1992,46.2949,46.061,46.279,466100.0
2007-09-05 09:35:00,87.07,87.29,87.05,87.1,304600.0,46.2843,46.4012,46.2737,46.3002,304600.0
2007-09-05 09:40:00,87.1,87.15,86.95,86.97,242300.0,46.3002,46.3268,46.2205,46.2311,242300.0
2007-09-05 09:45:00,86.99,87.22,86.91,87.18,384900.0,46.2418,46.364,46.1992,46.3428,384900.0
2007-09-05 09:50:00,87.17,87.23,86.97,87.09,335300.0,46.3375,46.3693,46.2311,46.2949,335300.0
2007-09-05 09:55:00,87.09,87.13,86.85,86.92,253000.0,46.2949,46.3162,46.1674,46.2046,253000.0
2007-09-05 10:00:00,86.92,86.93,86.56,86.75,501100.0,46.2046,46.2099,46.0132,46.1142,501100.0
2007-09-05 10:05:00,86.75,86.87,86.63,86.78,299500.0,46.1142,46.178,46.0504,46.1301,299500.0
2007-09-05 10:10:00,86.78,86.83,86.54,86.65,281400.0,46.1301,46.1567,46.0026,46.061,281400.0
2007-09-05 10:15:00,86.64,86.68,86.45,86.67,282700.0,46.0557,46.077,45.9547,46.0717,282700.0
2007-09-05 10:20:00,86.67,86.68,86.41,86.53,306500.0,46.0717,46.077,45.9335,45.9972,306500.0
2007-09-05 10:25:00,86.53,86.57,86.4,86.48,222200.0,45.9972,46.0185,45.9281,45.9707,222200.0
2007-09-05 10:30:00,86.48,86.5,86.3,86.37,256300.0,45.9707,45.9813,45.875,45.9122,256300.0
2007-09-05 10:35:00,86.37,86.63,86.31,86.57,281700.0,45.9122,46.0504,45.8803,46.0185,281700.0
2007-09-05 10:40:00,86.57,86.67,86.54,86.6,173200.0,46.0185,46.0717,46.0026,46.0345,173200.0
2007-09-05 10:45:00,86.6,86.7,86.58,86.68,187100.0,46.0345,46.0876,46.0238,46.077,187100.0
2007-09-05 10:50:00,86.67,86.79,86.65,86.73,231800.0,46.0717,46.1355,46.061,46.1036,231800.0
2007-09-05 10:55:00,86.73,86.83,86.65,86.76,232300.0,46.1036,46.1567,46.061,46.1195,232300.0
2007-09-05 11:00:00,86.76,86.78,86.58,86.65,211400.0,46.1195,46.1301,46.0238,46.061,211400.0
2007-09-05 11:05:00,86.65,86.79,86.54,86.66,211300.0,46.061,46.1355,46.0026,46.0664,211300.0
2007-09-05 11:10:00,86.66,86.71,86.54,86.66,184200.0,46.0664,46.0929,46.0026,46.0664,184200.0
2007-09-05 11:15:00,86.66,86.76,86.59,86.73,301400.0,46.0664,46.1195,46.0291,46.1036,301400.0
2007-09-05 11:20:00,86.74,86.79,86.56,86.58,169600.0,46.1089,46.1355,46.0132,46.0238,169600.0
2007-09-05 11:25:00,86.58,86.65,86.47,86.59,210700.0,46.0238,46.061,45.9654,46.0291,210700.0
2007-09-05 11:30:00,86.58,86.65,86.46,86.49,178800.0,46.0238,46.061,45.96,45.976,178800.0
2007-09-05 11:35:00,86.48,86.51,86.35,86.36,165600.0,45.9707,45.9866,45.9016,45.9069,165600.0
2007-09-05 11:40:00,86.35,86.42,86.28,86.36,225100.0,45.9016,45.9388,45.8644,45.9069,225100.0
2007-09-05 11:45:00,86.36,86.46,86.31,86.4,209700.0,45.9069,45.96,45.8803,45.9281,209700.0
2007-09-05 11:50:00,86.39,86.49,86.38,86.48,124100.0,45.9228,45.976,45.9175,45.9707,124100.0
2007-09-05 11:55:00,86.47,86.58,86.4,86.44,199800.0,45.9654,46.0238,45.9281,45.9494,199800.0
2007-09-05 12:00:00,86.44,86.47,86.38,86.46,128200.0,45.9494,45.9654,45.9175,45.96,128200.0
2007-09-05 12:05:00,86.46,86.55,86.4,86.54,131800.0,45.96,46.0079,45.9281,46.0026,131800.0
2007-09-05 12:10:00,86.54,86.69,86.54,86.69,145800.0,46.0026,46.0823,46.0026,46.0823,145800.0
2007-09-05 12:15:00,86.67,86.69,86.53,86.61,121000.0,46.0717,46.0823,45.9972,46.0398,121000.0
2007-09-05 12:20:00,86.61,86.75,86.6,86.7,97800.0,46.0398,46.1142,46.0345,46.0876,97800.0
2007-09-05 12:25:00,86.71,86.85,86.71,86.73,158700.0,46.0929,46.1674,46.0929,46.1036,158700.0
2007-09-05 12:30:00,86.73,86.76,86.65,86.71,179300.0,46.1036,46.1195,46.061,46.0929,179300.0
2007-09-05 12:35:00,86.71,86.79,86.71,86.79,78600.0,46.0929,46.1355,46.0929,46.1355,78600.0
2007-09-05 12:40:00,86.79,86.87,86.75,86.81,124500.0,46.1355,46.178,46.1142,46.1461,124500.0
2007-09-05 12:45:00,86.81,86.87,86.72,86.86,135100.0,46.1461,46.178,46.0982,46.1727,135100.0
2007-09-05 12:50:00,86.86,86.87,86.66,86.76,151600.0,46.1727,46.178,46.0664,46.1195,151600.0
2007-09-05 12:55:00,86.76,86.88,86.72,86.85,92300.0,46.1195,46.1833,46.0982,46.1674,92300.0
2007-09-05 13:00:00,86.86,86.99,86.85,86.88,229100.0,46.1727,46.2418,46.1674,46.1833,229100.0
2007-09-05 13:05:00,86.89,86.97,86.82,86.94,151700.0,46.1886,46.2311,46.1514,46.2152,151700.0
2007-09-05 13:10:00,86.93,87.05,86.9,87.04,160100.0,46.2099,46.2737,46.1939,46.2684,160100.0
2007-09-05 13:15:00,87.04,87.15,87.02,87.02,236700.0,46.2684,46.3268,46.2577,46.2577,236700.0
2007-09-05 13:20:00,87.02,87.06,86.79,86.91,249600.0,46.2577,46.279,46.1355,46.1992,249600.0
2007-09-05 13:25:00,86.9,87.03,86.86,86.93,117000.0,46.1939,46.263,46.1727,46.2099,117000.0
2007-09-05 13:30:00,86.93,86.96,86.83,86.91,178900.0,46.2099,46.2258,46.1567,46.1992,178900.0
2007-09-05 13:35:00,86.92,86.99,86.77,86.92,95700.0,46.2046,46.2418,46.1248,46.2046,95700.0
2007-09-05 13:40:00,86.92,87.01,86.84,86.89,96400.0,46.2046,46.2524,46.162,46.1886,96400.0
2007-09-05 13:45:00,86.87,86.99,86.84,86.95,90900.0,46.178,46.2418,46.162,46.2205,90900.0
2007-09-05 13:50:00,86.95,87.07,86.94,87.01,90200.0,46.2205,46.2843,46.2152,46.2524,90200.0
2007-09-05 13:55:00,87.0,87.03,86.87,86.95,103700.0,46.2471,46.263,46.178,46.2205,103700.0
2007-09-05 14:00:00,86.95,87.12,86.71,86.76,353600.0,46.2205,46.3109,46.0929,46.1195,353600.0
2007-09-05 14:05:00,86.74,86.9,86.66,86.78,273500.0,46.1089,46.1939,46.0664,46.1301,273500.0
2007-09-05 14:10:00,86.77,86.83,86.7,86.77,174200.0,46.1248,46.1567,46.0876,46.1248,174200.0
2007-09-05 14:15:00,86.77,86.9,86.68,86.71,209500.0,46.1248,46.1939,46.077,46.0929,209500.0
2007-09-05 14:20:00,86.7,86.75,86.54,86.6,240100.0,46.0876,46.1142,46.0026,46.0345,240100.0
2007-09-05 14:25:00,86.61,86.69,86.57,86.66,162600.0,46.0398,46.0823,46.0185,46.0664,162600.0
2007-09-05 14:30:00,86.66,86.88,86.66,86.79,199500.0,46.0664,46.1833,46.0664,46.1355,199500.0
2007-09-05 14:35:00,86.8,86.98,86.79,86.96,141800.0,46.1408,46.2365,46.1355,46.2258,141800.0
2007-09-05 14:40:00,86.96,86.96,86.73,86.83,167500.0,46.2258,46.2258,46.1036,46.1567,167500.0
2007-09-05 14:45:00,86.82,86.85,86.69,86.85,220500.0,46.1514,46.1674,46.0823,46.1674,220500.0
2007-09-05 14:50:00,86.86,86.89,86.66,86.86,192800.0,46.1727,46.1886,46.0664,46.1727,192800.0
2007-09-05 14:55:00,86.88,87.07,86.87,87.01,223800.0,46.1833,46.2843,46.178,46.2524,223800.0
2007-09-05 15:00:00,87.01,87.07,86.94,87.03,165100.0,46.2524,46.2843,46.2152,46.263,165100.0
2007-09-05 15:05:00,87.04,87.18,87.0,87.11,221600.0,46.2684,46.3428,46.2471,46.3056,221600.0
2007-09-05 15:10:00,87.12,87.13,86.98,87.09,178800.0,46.3109,46.3162,46.2365,46.2949,178800.0
2007-09-05 15:15:00,87.09,87.19,86.98,87.15,239600.0,46.2949,46.3481,46.2365,46.3268,239600.0
2007-09-05 15:20:00,87.15,87.18,87.01,87.17,255600.0,46.3268,46.3428,46.2524,46.3375,255600.0
2007-09-05 15:25:00,87.15,87.16,86.97,87.03,245700.0,46.3268,46.3321,46.2311,46.263,245700.0
2007-09-05 15:30:00,87.01,87.1,86.86,86.92,361400.0,46.2524,46.3002,46.1727,46.2046,361400.0
2007-09-05 15:35:00,86.93,86.99,86.75,86.95,379400.0,46.2099,46.2418,46.1142,46.2205,379400.0
2007-09-05 15:40:00,86.95,87.17,86.94,87.14,420200.0,46.2205,46.3375,46.2152,46.3215,420200.0
2007-09-05 15:45:00,87.14,87.37,87.12,87.34,549500.0,46.3215,46.4438,46.3109,46.4278,549500.0
2007-09-05 15:50:00,87.35,87.39,87.2,87.28,449500.0,46.4331,46.4544,46.3534,46.3959,449500.0
2007-09-05 15:55:00,87.28,87.3,87.11,87.24,502900.0,46.3959,46.4066,46.3056,46.3747,502900.0
2007-09-06 09:30:00,87.67,87.98,87.66,87.95,383400.0,46.6032,46.768,46.5979,46.7521,383400.0
2007-09-06 09:35:00,87.95,88.0,87.85,87.92,300400.0,46.7521,46.7787,46.6989,46.7361,300400.0
2007-09-06 09:40:00,87.92,87.98,87.82,87.91,222400.0,46.7361,46.768,46.683,46.7308,222400.0
2007-09-06 09:45:00,87.91,87.93,87.81,87.85,225800.0,46.7308,46.7415,46.6777,46.6989,225800.0
2007-09-06 09:50:00,87.85,87.92,87.73,87.81,257600.0,46.6989,46.7361,46.6351,46.6777,257600.0
2007-09-06 09:55:00,87.8,87.84,87.74,87.79,253500.0,46.6723,46.6936,46.6405,46.667,253500.0
2007-09-06 10:00:00,87.78,87.9,87.6,87.65,336300.0,46.6617,46.7255,46.566,46.5926,336300.0
2007-09-06 10:05:00,87.66,87.79,87.61,87.72,315000.0,46.5979,46.667,46.5713,46.6298,315000.0
2007-09-06 10:10:00,87.72,87.88,87.71,87.87,236000.0,46.6298,46.7149,46.6245,46.7096,236000.0
2007-09-06 10:15:00,87.87,87.9,87.67,87.76,248500.0,46.7096,46.7255,46.6032,46.6511,248500.0
2007-09-06 10:20:00,87.76,87.81,87.56,87.71,206800.0,46.6511,46.6777,46.5448,46.6245,206800.0
2007-09-06 10:25:00,87.7,87.77,87.65,87.71,144300.0,46.6192,46.6564,46.5926,46.6245,144300.0
2007-09-06 10:30:00,87.7,87.9,87.48,87.62,534300.0,46.6192,46.7255,46.5022,46.5767,534300.0
2007-09-06 10:35:00,87.61,87.76,87.44,87.69,356000.0,46.5713,46.6511,46.481,46.6139,356000.0
2007-09-06 10:40:00,87.67,87.67,87.38,87.43,279300.0,46.6032,46.6032,46.4491,46.4757,279300.0
2007-09-06 10:45:00,87.43,87.6,87.42,87.54,188100.0,46.4757,46.566,46.4703,46.5341,188100.0
2007-09-06 10:50:00,87.53,87.73,87.51,87.62,241800.0,46.5288,46.6351,46.5182,46.5767,241800.0
2007-09-06 10:55:00,87.62,87.75,87.52,87.56,185200.0,46.5767,46.6458,46.5235,46.5448,185200.0
2007-09-06 11:00:00,87.58,87.58,87.35,87.48,207000.0,46.5554,46.5554,46.4331,46.5022,207000.0
2007-09-06 11:05:00,87.47,87.54,87.39,87.44,156500.0,46.4969,46.5341,46.4544,46.481,156500.0
2007-09-06 11:10:00,87.45,87.76,87.42,87.74,185800.0,46.4863,46.6511,46.4703,46.6405,185800.0
2007-09-06 11:15:00,87.74,87.77,87.58,87.75,187600.0,46.6405,46.6564,46.5554,46.6458,187600.0
2007-09-06 11:20:00,87.74,87.95,87.72,87.9,297100.0,46.6405,46.7521,46.6298,46.7255,297100.0
2007-09-06 11:25:00,87.89,87.97,87.85,87.94,155400.0,46.7202,46.7627,46.6989,46.7468,155400.0
2007-09-06 11:30:00,87.93,88.19,87.93,88.08,400100.0,46.7415,46.8797,46.7415,46.8212,400100.0
2007-09-06 11:35:00,88.09,88.16,88.01,88.02,366400.0,46.8265,46.8637,46.784,46.7893,366400.0
2007-09-06 11:40:00,88.02,88.12,87.97,88.05,191900.0,46.7893,46.8425,46.7627,46.8052,191900.0
2007-09-06 11:45:00,88.03,88.24,87.99,88.09,232400.0,46.7946,46.9062,46.7733,46.8265,232400.0
2007-09-06 11:50:00,88.09,88.11,87.92,87.95,285600.0,46.8265,46.8371,46.7361,46.7521,285600.0
2007-09-06 11:55:00,87.95,88.08,87.85,87.87,497700.0,46.7521,46.8212,46.6989,46.7096,497700.0
2007-09-06 12:00:00,87.87,87.87,87.69,87.76,184000.0,46.7096,46.7096,46.6139,46.6511,184000.0
2007-09-06 12:05:00,87.76,87.86,87.7,87.72,108600.0,46.6511,46.7042,46.6192,46.6298,108600.0
2007-09-06 12:10:00,87.71,87.89,87.7,87.88,176300.0,46.6245,46.7202,46.6192,46.7149,176300.0
2007-09-06 12:15:00,87.89,88.03,87.87,87.93,342500.0,46.7202,46.7946,46.7096,46.7415,342500.0
2007-09-06 12:20:00,87.93,88.0,87.85,87.99,225800.0,46.7415,46.7787,46.6989,46.7733,225800.0
2007-09-06 12:25:00,87.99,88.09,87.93,88.06,158700.0,46.7733,46.8265,46.7415,46.8106,158700.0
2007-09-06 12:30:00,88.05,88.07,87.86,87.88,163900.0,46.8052,46.8159,46.7042,46.7149,163900.0
2007-09-06 12:35:00,87.89,87.94,87.85,87.87,123000.0,46.7202,46.7468,46.6989,46.7096,123000.0
2007-09-06 12:40:00,87.88,87.89,87.68,87.7,245800.0,46.7149,46.7202,46.6086,46.6192,245800.0
2007-09-06 12:45:00,87.69,87.73,87.57,87.73,175600.0,46.6139,46.6351,46.5501,46.6351,175600.0
2007-09-06 12:50:00,87.73,87.79,87.53,87.58,243200.0,46.6351,46.667,46.5288,46.5554,243200.0
2007-09-06 12:55:00,87.57,87.71,87.53,87.7,142400.0,46.5501,46.6245,46.5288,46.6192,142400.0
2007-09-06 13:00:00,87.71,87.72,87.43,87.44,253300.0,46.6245,46.6298,46.4757,46.481,253300.0
2007-09-06 13:05:00,87.45,87.48,87.28,87.39,300300.0,46.4863,46.5022,46.3959,46.4544,300300.0
2007-09-06 13:10:00,87.39,87.42,87.23,87.34,211700.0,46.4544,46.4703,46.3693,46.4278,211700.0
2007-09-06 13:15:00,87.35,87.49,87.3,87.42,113800.0,46.4331,46.5076,46.4066,46.4703,113800.0
2007-09-06 13:20:00,87.42,87.42,87.24,87.26,201400.0,46.4703,46.4703,46.3747,46.3853,201400.0
2007-09-06 13:25:00,87.26,87.27,87.1,87.13,247100.0,46.3853,46.3906,46.3002,46.3162,247100.0
2007-09-06 13:30:00,87.13,87.13,87.02,87.1,281700.0,46.3162,46.3162,46.2577,46.3002,281700.0
2007-09-06 13:35:00,87.1,87.19,87.03,87.11,206300.0,46.3002,46.3481,46.263,46.3056,206300.0
2007-09-06 13:40:00,87.12,87.24,87.06,87.19,230900.0,46.3109,46.3747,46.279,46.3481,230900.0
2007-09-06 13:45:00,87.19,87.27,87.11,87.18,284800.0,46.3481,46.3906,46.3056,46.3428,284800.0
2007-09-06 13:50:00,87.18,87.25,87.12,87.25,211800.0,46.3428,46.38,46.3109,46.38,211800.0
2007-09-06 13:55:00,87.25,87.3,87.19,87.28,133800.0,46.38,46.4066,46.3481,46.3959,133800.0
2007-09-06 14:00:00,87.27,87.31,87.08,87.11,165000.0,46.3906,46.4119,46.2896,46.3056,165000.0
2007-09-06 14:05:00,87.11,87.29,87.1,87.27,156600.0,46.3056,46.4012,46.3002,46.3906,156600.0
2007-09-06 14:10:00,87.26,87.54,87.26,87.46,254100.0,46.3853,46.5341,46.3853,46.4916,254100.0
2007-09-06 14:15:00,87.45,87.57,87.45,87.53,182700.0,46.4863,46.5501,46.4863,46.5288,182700.0
2007-09-06 14:20:00,87.53,87.63,87.47,87.62,174900.0,46.5288,46.582,46.4969,46.5767,174900.0
2007-09-06 14:25:00,87.63,87.68,87.46,87.51,189500.0,46.582,46.6086,46.4916,46.5182,189500.0
2007-09-06 14:30:00,87.52,87.6,87.4,87.59,172000.0,46.5235,46.566,46.4597,46.5607,172000.0
2007-09-06 14:35:00,87.59,87.68,87.53,87.58,141900.0,46.5607,46.6086,46.5288,46.5554,141900.0
2007-09-06 14:40:00,87.57,87.58,87.43,87.47,177300.0,46.5501,46.5554,46.4757,46.4969,177300.0
2007-09-06 14:45:00,87.46,87.5,87.37,87.4,129200.0,46.4916,46.5129,46.4438,46.4597,129200.0
2007-09-06 14:50:00,87.41,87.43,87.26,87.35,218600.0,46.465,46.4757,46.3853,46.4331,218600.0
2007-09-06 14:55:00,87.35,87.4,87.29,87.39,215800.0,46.4331,46.4597,46.4012,46.4544,215800.0
2007-09-06 15:00:00,87.39,87.55,87.38,87.42,258000.0,46.4544,46.5395,46.4491,46.4703,258000.0
2007-09-06 15:05:00,87.43,87.62,87.43,87.48,280100.0,46.4757,46.5767,46.4757,46.5022,280100.0
2007-09-06 15:10:00,87.48,87.52,87.38,87.48,183600.0,46.5022,46.5235,46.4491,46.5022,183600.0
2007-09-06 15:15:00,87.48,87.59,87.36,87.45,195000.0,46.5022,46.5607,46.4385,46.4863,195000.0
2007-09-06 15:20:00,87.45,87.49,87.35,87.4,191000.0,46.4863,46.5076,46.4331,46.4597,191000.0
2007-09-06 15:25:00,87.39,87.44,87.32,87.35,194100.0,46.4544,46.481,46.4172,46.4331,194100.0
2007-09-06 15:30:00,87.34,87.44,87.33,87.44,178200.0,46.4278,46.481,46.4225,46.481,178200.0
2007-09-06 15:35:00,87.44,87.48,87.28,87.28,227100.0,46.481,46.5022,46.3959,46.3959,227100.0
2007-09-06 15:40:00,87.29,87.41,87.2,87.41,386500.0,46.4012,46.465,46.3534,46.465,386500.0
2007-09-06 15:45:00,87.4,87.45,87.31,87.42,302000.0,46.4597,46.4863,46.4119,46.4703,302000.0
2007-09-06 15:50:00,87.42,87.5,87.32,87.47,231600.0,46.4703,46.5129,46.4172,46.4969,231600.0
2007-09-06 15:55:00,87.46,87.48,87.3,87.48,294600.0,46.4916,46.5022,46.4066,46.5022,294600.0
2007-09-07 09:30:00,86.72,86.8,86.51,86.74,515500.0,46.0982,46.1408,45.9866,46.1089,515500.0
2007-09-07 09:35:00,86.73,86.77,86.54,86.7,511900.0,46.1036,46.1248,46.0026,46.0876,511900.0
2007-09-07 09:40:00,86.7,87.14,86.65,87.09,512400.0,46.0876,46.3215,46.061,46.2949,512400.0
2007-09-07 09:45:00,87.1,87.1,86.69,86.88,436900.0,46.3002,46.3002,46.0823,46.1833,436900.0
2007-09-07 09:50:00,86.88,87.05,86.79,86.97,283000.0,46.1833,46.2737,46.1355,46.2311,283000.0
2007-09-07 09:55:00,86.97,87.02,86.82,86.86,237700.0,46.2311,46.2577,46.1514,46.1727,237700.0
2007-09-07 10:00:00,86.86,86.98,86.78,86.93,281900.0,46.1727,46.2365,46.1301,46.2099,281900.0
2007-09-07 10:05:00,86.94,87.14,86.89,86.93,260100.0,46.2152,46.3215,46.1886,46.2099,260100.0
2007-09-07 10:10:00,86.92,87.01,86.7,86.73,289800.0,46.2046,46.2524,46.0876,46.1036,289800.0
2007-09-07 10:15:00,86.73,86.89,86.66,86.83,261400.0,46.1036,46.1886,46.0664,46.1567,261400.0
2007-09-07 10:20:00,86.83,86.97,86.73,86.74,269800.0,46.1567,46.2311,46.1036,46.1089,269800.0
2007-09-07 10:25:00,86.75,86.8,86.6,86.63,283000.0,46.1142,46.1408,46.0345,46.0504,283000.0
2007-09-07 10:30:00,86.62,86.67,86.26,86.28,407900.0,46.0451,46.0717,45.8537,45.8644,407900.0
2007-09-07 10:35:00,86.29,86.44,86.22,86.26,316300.0,45.8697,45.9494,45.8325,45.8537,316300.0
2007-09-07 10:40:00,86.27,86.49,86.26,86.42,369700.0,45.859,45.976,45.8537,45.9388,369700.0
2007-09-07 10:45:00,86.43,86.49,86.19,86.28,318200.0,45.9441,45.976,45.8165,45.8644,318200.0
2007-09-07 10:50:00,86.28,86.34,86.13,86.17,316800.0,45.8644,45.8962,45.7846,45.8059,316800.0
2007-09-07 10:55:00,86.17,86.28,86.11,86.21,222400.0,45.8059,45.8644,45.774,45.8271,222400.0
2007-09-07 11:00:00,86.2,86.31,86.19,86.22,195900.0,45.8218,45.8803,45.8165,45.8325,195900.0
2007-09-07 11:05:00,86.23,86.27,86.07,86.11,304900.0,45.8378,45.859,45.7527,45.774,304900.0
2007-09-07 11:10:00,86.11,86.13,85.94,85.97,330400.0,45.774,45.7846,45.6836,45.6996,330400.0
2007-09-07 11:15:00,85.97,86.07,85.94,86.01,267500.0,45.6996,45.7527,45.6836,45.7208,267500.0
2007-09-07 11:20:00,86.02,86.05,85.91,85.96,232900.0,45.7261,45.7421,45.6677,45.6942,232900.0
2007-09-07 11:25:00,85.95,86.0,85.91,85.95,165900.0,45.6889,45.7155,45.6677,45.6889,165900.0
2007-09-07 11:30:00,85.96,86.15,85.94,86.03,247500.0,45.6942,45.7952,45.6836,45.7315,247500.0
2007-09-07 11:35:00,86.05,86.13,86.04,86.08,259100.0,45.7421,45.7846,45.7368,45.758,259100.0
2007-09-07 11:40:00,86.08,86.19,86.0,86.19,205200.0,45.758,45.8165,45.7155,45.8165,205200.0
2007-09-07 11:45:00,86.18,86.32,86.15,86.3,232500.0,45.8112,45.8856,45.7952,45.875,232500.0
2007-09-07 11:50:00,86.3,86.4,86.24,86.3,260100.0,45.875,45.9281,45.8431,45.875,260100.0
2007-09-07 11:55:00,86.3,86.48,86.27,86.44,249500.0,45.875,45.9707,45.859,45.9494,249500.0
2007-09-07 12:00:00,86.45,86.45,86.3,86.32,144700.0,45.9547,45.9547,45.875,45.8856,144700.0
2007-09-07 12:05:00,86.32,86.37,86.25,86.33,131400.0,45.8856,45.9122,45.8484,45.8909,131400.0
2007-09-07 12:10:00,86.34,86.4,86.26,86.31,177000.0,45.8962,45.9281,45.8537,45.8803,177000.0
2007-09-07 12:15:00,86.32,86.33,86.12,86.15,133300.0,45.8856,45.8909,45.7793,45.7952,133300.0
2007-09-07 12:20:00,86.15,86.32,86.11,86.28,185000.0,45.7952,45.8856,45.774,45.8644,185000.0
2007-09-07 12:25:00,86.29,86.45,86.28,86.43,182600.0,45.8697,45.9547,45.8644,45.9441,182600.0
2007-09-07 12:30:00,86.43,86.58,86.4,86.53,214700.0,45.9441,46.0238,45.9281,45.9972,214700.0
2007-09-07 12:35:00,86.52,86.57,86.41,86.51,161300.0,45.9919,46.0185,45.9335,45.9866,161300.0
2007-09-07 12:40:00,86.52,86.58,86.46,86.46,171300.0,45.9919,46.0238,45.96,45.96,171300.0
2007-09-07 12:45:00,86.47,86.55,86.4,86.52,168100.0,45.9654,46.0079,45.9281,45.9919,168100.0
2007-09-07 12:50:00,86.53,86.65,86.49,86.58,139800.0,45.9972,46.061,45.976,46.0238,139800.0
2007-09-07 12:55:00,86.58,86.64,86.49,86.62,130800.0,46.0238,46.0557,45.976,46.0451,130800.0
2007-09-07 13:00:00,86.61,86.68,86.52,86.54,179700.0,46.0398,46.077,45.9919,46.0026,179700.0
2007-09-07 13:05:00,86.53,86.76,86.5,86.75,227300.0,45.9972,46.1195,45.9813,46.1142,227300.0
2007-09-07 13:10:00,86.77,86.82,86.57,86.68,188200.0,46.1248,46.1514,46.0185,46.077,188200.0
2007-09-07 13:15:00,86.68,86.74,86.58,86.7,135700.0,46.077,46.1089,46.0238,46.0876,135700.0
2007-09-07 13:20:00,86.7,86.78,86.55,86.65,177800.0,46.0876,46.1301,46.0079,46.061,177800.0
2007-09-07 13:25:00,86.64,86.72,86.6,86.64,135300.0,46.0557,46.0982,46.0345,46.0557,135300.0
2007-09-07 13:30:00,86.64,86.81,86.63,86.71,150300.0,46.0557,46.1461,46.0504,46.0929,150300.0
2007-09-07 13:35:00,86.72,86.74,86.44,86.47,180200.0,46.0982,46.1089,45.9494,45.9654,180200.0
2007-09-07 13:40:00,86.47,86.63,86.39,86.42,169400.0,45.9654,46.0504,45.9228,45.9388,169400.0
2007-09-07 13:45:00,86.42,86.5,86.33,86.48,175400.0,45.9388,45.9813,45.8909,45.9707,175400.0
2007-09-07 13:50:00,86.48,86.5,86.38,86.47,103200.0,45.9707,45.9813,45.9175,45.9654,103200.0
2007-09-07 13:55:00,86.47,86.48,86.24,86.3,202700.0,45.9654,45.9707,45.8431,45.875,202700.0
2007-09-07 14:00:00,86.29,86.32,86.12,86.25,246900.0,45.8697,45.8856,45.7793,45.8484,246900.0
2007-09-07 14:05:00,86.25,86.27,86.13,86.14,222600.0,45.8484,45.859,45.7846,45.7899,222600.0
2007-09-07 14:10:00,86.15,86.37,86.1,86.36,195200.0,45.7952,45.9122,45.7687,45.9069,195200.0
2007-09-07 14:15:00,86.36,86.39,86.16,86.23,243900.0,45.9069,45.9228,45.8006,45.8378,243900.0
2007-09-07 14:20:00,86.23,86.26,86.0,86.19,154000.0,45.8378,45.8537,45.7155,45.8165,154000.0
2007-09-07 14:25:00,86.19,86.19,86.02,86.14,166000.0,45.8165,45.8165,45.7261,45.7899,166000.0
2007-09-07 14:30:00,86.13,86.14,86.0,86.12,159800.0,45.7846,45.7899,45.7155,45.7793,159800.0
2007-09-07 14:35:00,86.13,86.24,85.99,86.22,142400.0,45.7846,45.8431,45.7102,45.8325,142400.0
2007-09-07 14:40:00,86.22,86.23,86.13,86.17,83500.0,45.8325,45.8378,45.7846,45.8059,83500.0
2007-09-07 14:45:00,86.18,86.27,86.0,86.06,245400.0,45.8112,45.859,45.7155,45.7474,245400.0
2007-09-07 14:50:00,86.06,86.06,85.85,85.88,258600.0,45.7474,45.7474,45.6358,45.6517,258600.0
2007-09-07 14:55:00,85.87,85.9,85.55,85.59,418200.0,45.6464,45.6624,45.4763,45.4976,418200.0
2007-09-07 15:00:00,85.59,85.85,85.53,85.8,298400.0,45.4976,45.6358,45.4657,45.6092,298400.0
2007-09-07 15:05:00,85.8,85.92,85.76,85.82,287700.0,45.6092,45.673,45.5879,45.6198,287700.0
2007-09-07 15:10:00,85.82,85.93,85.74,85.89,255400.0,45.6198,45.6783,45.5773,45.657,255400.0
2007-09-07 15:15:00,85.89,86.0,85.78,85.91,255800.0,45.657,45.7155,45.5986,45.6677,255800.0
2007-09-07 15:20:00,85.9,86.16,85.48,85.52,517100.0,45.6624,45.8006,45.4391,45.4604,517100.0
2007-09-07 15:25:00,85.52,85.56,85.3,85.35,426100.0,45.4604,45.4816,45.3434,45.37,426100.0
2007-09-07 15:30:00,85.36,85.56,85.3,85.33,435100.0,45.3753,45.4816,45.3434,45.3594,435100.0
2007-09-07 15:35:00,85.33,85.51,85.26,85.46,342800.0,45.3594,45.455,45.3221,45.4285,342800.0
2007-09-07 15:40:00,85.45,85.51,85.21,85.4,553000.0,45.4231,45.455,45.2956,45.3966,553000.0
2007-09-07 15:45:00,85.4,85.64,85.33,85.5,491700.0,45.3966,45.5241,45.3594,45.4497,491700.0
2007-09-07 15:50:00,85.5,85.93,85.41,85.83,622400.0,45.4497,45.6783,45.4019,45.6251,622400.0
2007-09-07 15:55:00,85.83,85.95,85.66,85.67,881000.0,45.6251,45.6889,45.5348,45.5401,881000.0
2007-09-10 09:30:00,85.67,86.0,85.56,85.98,461800.0,45.5401,45.7155,45.4816,45.7049,461800.0
2007-09-10 09:35:00,85.99,86.19,85.88,86.13,326700.0,45.7102,45.8165,45.6517,45.7846,326700.0
2007-09-10 09:40:00,86.14,86.24,86.1,86.15,247700.0,45.7899,45.8431,45.7687,45.7952,247700.0
2007-09-10 09:45:00,86.15,86.17,86.01,86.09,277600.0,45.7952,45.8059,45.7208,45.7634,277600.0
2007-09-10 09:50:00,86.09,86.17,85.79,85.82,382100.0,45.7634,45.8059,45.6039,45.6198,382100.0
2007-09-10 09:55:00,85.82,86.1,85.81,85.85,338900.0,45.6198,45.7687,45.6145,45.6358,338900.0
2007-09-10 10:00:00,85.82,85.88,85.7,85.79,278200.0,45.6198,45.6517,45.556,45.6039,278200.0
2007-09-10 10:05:00,85.8,85.89,85.7,85.8,321700.0,45.6092,45.657,45.556,45.6092,321700.0
2007-09-10 10:10:00,85.8,85.87,85.71,85.78,326700.0,45.6092,45.6464,45.5614,45.5986,326700.0
2007-09-10 10:15:00,85.79,85.79,85.59,85.65,366300.0,45.6039,45.6039,45.4976,45.5295,366300.0
2007-09-10 10:20:00,85.62,85.75,85.56,85.75,275900.0,45.5135,45.5826,45.4816,45.5826,275900.0
2007-09-10 10:25:00,85.74,85.76,85.53,85.58,311600.0,45.5773,45.5879,45.4657,45.4922,311600.0
2007-09-10 10:30:00,85.58,85.61,85.46,85.54,341800.0,45.4922,45.5082,45.4285,45.471,341800.0
2007-09-10 10:35:00,85.53,85.59,85.31,85.36,317700.0,45.4657,45.4976,45.3487,45.3753,317700.0
2007-09-10 10:40:00,85.37,85.42,85.02,85.05,347200.0,45.3806,45.4072,45.1946,45.2105,347200.0
2007-09-10 10:45:00,85.04,85.11,84.93,85.1,311700.0,45.2052,45.2424,45.1467,45.2371,311700.0
2007-09-10 10:50:00,85.1,85.16,85.03,85.11,264400.0,45.2371,45.269,45.1999,45.2424,264400.0
2007-09-10 10:55:00,85.1,85.18,85.02,85.14,294200.0,45.2371,45.2796,45.1946,45.2584,294200.0
2007-09-10 11:00:00,85.13,85.24,84.96,85.03,358300.0,45.253,45.3115,45.1627,45.1999,358300.0
2007-09-10 11:05:00,85.04,85.15,84.85,84.86,274300.0,45.2052,45.2637,45.1042,45.1095,274300.0
2007-09-10 11:10:00,84.86,84.89,84.55,84.57,361100.0,45.1095,45.1255,44.9447,44.9554,361100.0
2007-09-10 11:15:00,84.57,84.6,84.25,84.3,723100.0,44.9554,44.9713,44.7853,44.8118,723100.0
2007-09-10 11:20:00,84.3,84.41,84.15,84.23,511700.0,44.8118,44.8703,44.7321,44.7746,511700.0
2007-09-10 11:25:00,84.23,84.29,84.12,84.12,330800.0,44.7746,44.8065,44.7161,44.7161,330800.0
2007-09-10 11:30:00,84.12,84.35,84.1,84.3,344500.0,44.7161,44.8384,44.7055,44.8118,344500.0
2007-09-10 11:35:00,84.3,84.41,84.16,84.35,299200.0,44.8118,44.8703,44.7374,44.8384,299200.0
2007-09-10 11:40:00,84.37,84.5,84.35,84.42,320800.0,44.849,44.9181,44.8384,44.8756,320800.0
2007-09-10 11:45:00,84.42,84.46,84.26,84.36,246400.0,44.8756,44.8969,44.7906,44.8437,246400.0
2007-09-10 11:50:00,84.37,84.48,84.3,84.4,224400.0,44.849,44.9075,44.8118,44.865,224400.0
2007-09-10 11:55:00,84.41,84.43,84.28,84.34,165600.0,44.8703,44.8809,44.8012,44.8331,165600.0
2007-09-10 12:00:00,84.34,84.41,84.29,84.31,183400.0,44.8331,44.8703,44.8065,44.8171,183400.0
2007-09-10 12:05:00,84.31,84.45,84.31,84.39,216100.0,44.8171,44.8916,44.8171,44.8597,216100.0
2007-09-10 12:10:00,84.39,84.39,84.28,84.29,153200.0,44.8597,44.8597,44.8012,44.8065,153200.0
2007-09-10 12:15:00,84.29,84.3,84.13,84.18,192100.0,44.8065,44.8118,44.7215,44.748,192100.0
2007-09-10 12:20:00,84.19,84.5,84.18,84.41,206500.0,44.7534,44.9181,44.748,44.8703,206500.0
2007-09-10 12:25:00,84.41,84.51,84.34,84.51,238700.0,44.8703,44.9235,44.8331,44.9235,238700.0
2007-09-10 12:30:00,84.5,84.59,84.37,84.42,277500.0,44.9181,44.966,44.849,44.8756,277500.0
2007-09-10 12:35:00,84.41,84.53,84.39,84.4,221000.0,44.8703,44.9341,44.8597,44.865,221000.0
2007-09-10 12:40:00,84.4,84.44,84.36,84.4,121600.0,44.865,44.8863,44.8437,44.865,121600.0
2007-09-10 12:45:00,84.39,84.43,84.25,84.28,262400.0,44.8597,44.8809,44.7853,44.8012,262400.0
2007-09-10 12:50:00,84.28,84.32,84.21,84.29,227900.0,44.8012,44.8225,44.764,44.8065,227900.0
2007-09-10 12:55:00,84.3,84.39,84.29,84.3,240600.0,44.8118,44.8597,44.8065,44.8118,240600.0
2007-09-10 13:00:00,84.3,84.31,84.05,84.1,469700.0,44.8118,44.8171,44.6789,44.7055,469700.0
2007-09-10 13:05:00,84.1,84.31,84.09,84.2,200500.0,44.7055,44.8171,44.7002,44.7587,200500.0
2007-09-10 13:10:00,84.18,84.25,84.13,84.24,229700.0,44.748,44.7853,44.7215,44.7799,229700.0
2007-09-10 13:15:00,84.24,84.3,84.21,84.28,490300.0,44.7799,44.8118,44.764,44.8012,490300.0
2007-09-10 13:20:00,84.29,84.3,84.21,84.27,302100.0,44.8065,44.8118,44.764,44.7959,302100.0
2007-09-10 13:25:00,84.26,84.3,84.21,84.27,291600.0,44.7906,44.8118,44.764,44.7959,291600.0
2007-09-10 13:30:00,84.29,84.35,84.21,84.33,364300.0,44.8065,44.8384,44.764,44.8278,364300.0
2007-09-10 13:35:00,84.31,84.35,84.19,84.21,274000.0,44.8171,44.8384,44.7534,44.764,274000.0
2007-09-10 13:40:00,84.21,84.3,84.16,84.3,252900.0,44.764,44.8118,44.7374,44.8118,252900.0
2007-09-10 13:45:00,84.3,84.31,84.16,84.19,191000.0,44.8118,44.8171,44.7374,44.7534,191000.0
2007-09-10 13:50:00,84.18,84.29,84.05,84.05,287300.0,44.748,44.8065,44.6789,44.6789,287300.0
2007-09-10 13:55:00,84.06,84.08,83.91,83.98,395800.0,44.6843,44.6949,44.6045,44.6417,395800.0
2007-09-10 14:00:00,83.97,84.02,83.92,83.97,177100.0,44.6364,44.663,44.6098,44.6364,177100.0
2007-09-10 14:05:00,83.96,84.0,83.88,83.97,250300.0,44.6311,44.6524,44.5886,44.6364,250300.0
2007-09-10 14:10:00,83.97,84.16,83.95,84.16,243400.0,44.6364,44.7374,44.6258,44.7374,243400.0
2007-09-10 14:15:00,84.16,84.29,83.95,84.28,366200.0,44.7374,44.8065,44.6258,44.8012,366200.0
2007-09-10 14:20:00,84.26,84.43,84.21,84.43,331900.0,44.7906,44.8809,44.764,44.8809,331900.0
2007-09-10 14:25:00,84.42,84.82,84.35,84.82,432700.0,44.8756,45.0883,44.8384,45.0883,432700.0
2007-09-10 14:30:00,84.82,84.94,84.2,84.92,397700.0,45.0883,45.152,44.7587,45.1414,397700.0
2007-09-10 14:35:00,84.94,84.94,84.61,84.7,289400.0,45.152,45.152,44.9766,45.0245,289400.0
2007-09-10 14:40:00,84.7,84.73,84.49,84.73,284100.0,45.0245,45.0404,44.9128,45.0404,284100.0
2007-09-10 14:45:00,84.73,84.98,84.72,84.8,240400.0,45.0404,45.1733,45.0351,45.0776,240400.0
2007-09-10 14:50:00,84.79,84.88,84.59,84.62,268300.0,45.0723,45.1201,44.966,44.9819,268300.0
2007-09-10 14:55:00,84.62,84.7,84.58,84.7,258100.0,44.9819,45.0245,44.9607,45.0245,258100.0
2007-09-10 15:00:00,84.7,84.71,84.51,84.55,235700.0,45.0245,45.0298,44.9235,44.9447,235700.0
2007-09-10 15:05:00,84.56,85.19,84.56,85.19,597100.0,44.95,45.2849,44.95,45.2849,597100.0
2007-09-10 15:10:00,85.17,85.2,84.81,84.86,420600.0,45.2743,45.2903,45.0829,45.1095,420600.0
2007-09-10 15:15:00,84.85,85.13,84.85,85.01,340500.0,45.1042,45.253,45.1042,45.1893,340500.0
2007-09-10 15:20:00,85.0,85.25,85.0,85.15,656700.0,45.1839,45.3168,45.1839,45.2637,656700.0
2007-09-10 15:25:00,85.16,85.16,85.0,85.09,508100.0,45.269,45.269,45.1839,45.2318,508100.0
2007-09-10 15:30:00,85.09,85.23,85.01,85.08,302100.0,45.2318,45.3062,45.1893,45.2265,302100.0
2007-09-10 15:35:00,85.08,85.12,84.93,85.0,444600.0,45.2265,45.2477,45.1467,45.1839,444600.0
2007-09-10 15:40:00,85.0,85.01,84.82,84.89,423000.0,45.1839,45.1893,45.0883,45.1255,423000.0
2007-09-10 15:45:00,84.9,84.97,84.81,84.88,401400.0,45.1308,45.168,45.0829,45.1201,401400.0
2007-09-10 15:50:00,84.89,85.04,84.8,84.94,562400.0,45.1255,45.2052,45.0776,45.152,562400.0
2007-09-10 15:55:00,84.94,85.05,84.86,84.86,638100.0,45.152,45.2105,45.1095,45.1095,638100.0
2007-09-11 09:30:00,85.19,85.47,85.03,85.45,355400.0,45.2849,45.4338,45.1999,45.4231,355400.0
2007-09-11 09:35:00,85.45,85.48,85.11,85.15,355300.0,45.4231,45.4391,45.2424,45.2637,355300.0
2007-09-11 09:40:00,85.15,85.48,85.15,85.41,348200.0,45.2637,45.4391,45.2637,45.4019,348200.0
2007-09-11 09:45:00,85.4,85.47,85.25,85.26,409400.0,45.3966,45.4338,45.3168,45.3221,409400.0
2007-09-11 09:50:00,85.26,85.34,85.05,85.06,404400.0,45.3221,45.3647,45.2105,45.2158,404400.0
2007-09-11 09:55:00,85.06,85.15,84.9,85.06,346800.0,45.2158,45.2637,45.1308,45.2158,346800.0
2007-09-11 10:00:00,85.07,85.38,84.97,85.19,487900.0,45.2211,45.3859,45.168,45.2849,487900.0
2007-09-11 10:05:00,85.18,85.25,84.96,84.96,334700.0,45.2796,45.3168,45.1627,45.1627,334700.0
2007-09-11 10:10:00,84.97,84.99,84.65,84.67,638300.0,45.168,45.1786,44.9979,45.0085,638300.0
2007-09-11 10:15:00,84.67,84.71,84.57,84.68,375500.0,45.0085,45.0298,44.9554,45.0138,375500.0
2007-09-11 10:20:00,84.68,84.82,84.65,84.79,410400.0,45.0138,45.0883,44.9979,45.0723,410400.0
2007-09-11 10:25:00,84.79,85.0,84.79,84.9,558500.0,45.0723,45.1839,45.0723,45.1308,558500.0
2007-09-11 10:30:00,84.89,85.08,84.87,85.0,414000.0,45.1255,45.2265,45.1148,45.1839,414000.0
2007-09-11 10:35:00,85.01,85.16,84.99,85.03,295200.0,45.1893,45.269,45.1786,45.1999,295200.0
2007-09-11 10:40:00,85.03,85.14,84.96,85.08,413900.0,45.1999,45.2584,45.1627,45.2265,413900.0
2007-09-11 10:45:00,85.08,85.15,85.0,85.05,318200.0,45.2265,45.2637,45.1839,45.2105,318200.0
2007-09-11 10:50:00,85.05,85.19,84.88,84.94,311000.0,45.2105,45.2849,45.1201,45.152,311000.0
2007-09-11 10:55:00,84.93,85.1,84.9,85.07,265500.0,45.1467,45.2371,45.1308,45.2211,265500.0
2007-09-11 11:00:00,85.06,85.1,84.85,85.02,262600.0,45.2158,45.2371,45.1042,45.1946,262600.0
2007-09-11 11:05:00,85.03,85.09,84.88,84.97,286000.0,45.1999,45.2318,45.1201,45.168,286000.0
2007-09-11 11:10:00,84.98,85.1,84.9,85.02,295000.0,45.1733,45.2371,45.1308,45.1946,295000.0
2007-09-11 11:15:00,85.0,85.14,84.89,85.11,289100.0,45.1839,45.2584,45.1255,45.2424,289100.0
2007-09-11 11:20:00,85.11,85.25,85.11,85.19,236500.0,45.2424,45.3168,45.2424,45.2849,236500.0
2007-09-11 11:25:00,85.18,85.41,85.09,85.35,312000.0,45.2796,45.4019,45.2318,45.37,312000.0
2007-09-11 11:30:00,85.35,85.41,85.14,85.26,230300.0,45.37,45.4019,45.2584,45.3221,230300.0
2007-09-11 11:35:00,85.27,85.36,85.19,85.34,211000.0,45.3275,45.3753,45.2849,45.3647,211000.0
2007-09-11 11:40:00,85.34,85.4,85.26,85.26,152100.0,45.3647,45.3966,45.3221,45.3221,152100.0
2007-09-11 11:45:00,85.26,85.37,85.17,85.3,204200.0,45.3221,45.3806,45.2743,45.3434,204200.0
2007-09-11 11:50:00,85.31,85.47,85.21,85.4,253700.0,45.3487,45.4338,45.2956,45.3966,253700.0
2007-09-11 11:55:00,85.4,85.4,85.31,85.38,169200.0,45.3966,45.3966,45.3487,45.3859,169200.0
2007-09-11 12:00:00,85.38,85.45,85.28,85.35,333300.0,45.3859,45.4231,45.3328,45.37,333300.0
2007-09-11 12:05:00,85.36,85.43,85.19,85.2,259300.0,45.3753,45.4125,45.2849,45.2903,259300.0
2007-09-11 12:10:00,85.2,85.27,85.09,85.11,270600.0,45.2903,45.3275,45.2318,45.2424,270600.0
2007-09-11 12:15:00,85.1,85.31,85.1,85.23,154700.0,45.2371,45.3487,45.2371,45.3062,154700.0
2007-09-11 12:20:00,85.24,85.44,85.23,85.31,185300.0,45.3115,45.4178,45.3062,45.3487,185300.0
2007-09-11 12:25:00,85.32,85.41,85.23,85.26,177300.0,45.354,45.4019,45.3062,45.3221,177300.0
2007-09-11 12:30:00,85.26,85.28,85.13,85.2,146600.0,45.3221,45.3328,45.253,45.2903,146600.0
2007-09-11 12:35:00,85.18,85.3,85.1,85.25,224700.0,45.2796,45.3434,45.2371,45.3168,224700.0
2007-09-11 12:40:00,85.25,85.41,85.25,85.39,159300.0,45.3168,45.4019,45.3168,45.3913,159300.0
2007-09-11 12:45:00,85.4,85.44,85.29,85.33,139900.0,45.3966,45.4178,45.3381,45.3594,139900.0
2007-09-11 12:50:00,85.34,85.34,85.19,85.34,134300.0,45.3647,45.3647,45.2849,45.3647,134300.0
2007-09-11 12:55:00,85.33,85.35,85.23,85.25,133400.0,45.3594,45.37,45.3062,45.3168,133400.0
2007-09-11 13:00:00,85.26,85.32,85.15,85.19,149000.0,45.3221,45.354,45.2637,45.2849,149000.0
2007-09-11 13:05:00,85.17,85.26,85.15,85.17,102200.0,45.2743,45.3221,45.2637,45.2743,102200.0
2007-09-11 13:10:00,85.17,85.2,84.98,85.0,205100.0,45.2743,45.2903,45.1733,45.1839,205100.0
2007-09-11 13:15:00,84.99,85.14,84.93,85.02,187600.0,45.1786,45.2584,45.1467,45.1946,187600.0
2007-09-11 13:20:00,85.01,85.19,84.99,85.18,120600.0,45.1893,45.2849,45.1786,45.2796,120600.0
2007-09-11 13:25:00,85.18,85.36,85.11,85.28,145800.0,45.2796,45.3753,45.2424,45.3328,145800.0
2007-09-11 13:30:00,85.26,85.32,85.08,85.23,287900.0,45.3221,45.354,45.2265,45.3062,287900.0
2007-09-11 13:35:00,85.24,85.32,85.19,85.21,108500.0,45.3115,45.354,45.2849,45.2956,108500.0
2007-09-11 13:40:00,85.22,85.23,85.04,85.16,162300.0,45.3009,45.3062,45.2052,45.269,162300.0
2007-09-11 13:45:00,85.15,85.39,85.14,85.31,234100.0,45.2637,45.3913,45.2584,45.3487,234100.0
2007-09-11 13:50:00,85.32,85.38,85.18,85.32,182400.0,45.354,45.3859,45.2796,45.354,182400.0
2007-09-11 13:55:00,85.31,85.45,85.25,85.43,138300.0,45.3487,45.4231,45.3168,45.4125,138300.0
2007-09-11 14:00:00,85.42,85.7,85.4,85.59,309700.0,45.4072,45.556,45.3966,45.4976,309700.0
2007-09-11 14:05:00,85.58,85.7,85.5,85.7,325700.0,45.4922,45.556,45.4497,45.556,325700.0
2007-09-11 14:10:00,85.7,85.73,85.59,85.68,188300.0,45.556,45.572,45.4976,45.5454,188300.0
2007-09-11 14:15:00,85.67,85.82,85.67,85.78,227600.0,45.5401,45.6198,45.5401,45.5986,227600.0
2007-09-11 14:20:00,85.78,85.86,85.75,85.86,144100.0,45.5986,45.6411,45.5826,45.6411,144100.0
2007-09-11 14:25:00,85.86,86.1,85.85,86.08,286300.0,45.6411,45.7687,45.6358,45.758,286300.0
2007-09-11 14:30:00,86.09,86.13,85.93,86.08,270000.0,45.7634,45.7846,45.6783,45.758,270000.0
2007-09-11 14:35:00,86.08,86.18,86.0,86.17,205200.0,45.758,45.8112,45.7155,45.8059,205200.0
2007-09-11 14:40:00,86.16,86.31,86.13,86.3,230700.0,45.8006,45.8803,45.7846,45.875,230700.0
2007-09-11 14:45:00,86.3,86.38,86.24,86.25,308200.0,45.875,45.9175,45.8431,45.8484,308200.0
2007-09-11 14:50:00,86.25,86.64,86.24,86.51,511900.0,45.8484,46.0557,45.8431,45.9866,511900.0
2007-09-11 14:55:00,86.51,86.74,86.45,86.68,440000.0,45.9866,46.1089,45.9547,46.077,440000.0
2007-09-11 15:00:00,86.68,86.74,86.53,86.64,269300.0,46.077,46.1089,45.9972,46.0557,269300.0
2007-09-11 15:05:00,86.64,86.78,86.64,86.75,268600.0,46.0557,46.1301,46.0557,46.1142,268600.0
2007-09-11 15:10:00,86.76,86.83,86.72,86.75,403500.0,46.1195,46.1567,46.0982,46.1142,403500.0
2007-09-11 15:15:00,86.75,87.15,86.67,87.14,750400.0,46.1142,46.3268,46.0717,46.3215,750400.0
2007-09-11 15:20:00,87.15,87.16,86.99,86.99,384900.0,46.3268,46.3321,46.2418,46.2418,384900.0
2007-09-11 15:25:00,86.99,87.18,86.93,87.1,458800.0,46.2418,46.3428,46.2099,46.3002,458800.0
2007-09-11 15:30:00,87.1,87.23,87.06,87.14,487800.0,46.3002,46.3693,46.279,46.3215,487800.0
2007-09-11 15:35:00,87.14,87.15,86.87,86.96,509800.0,46.3215,46.3268,46.178,46.2258,509800.0
2007-09-11 15:40:00,86.96,86.97,86.7,86.74,634900.0,46.2258,46.2311,46.0876,46.1089,634900.0
2007-09-11 15:45:00,86.74,86.74,86.49,86.5,713800.0,46.1089,46.1089,45.976,45.9813,713800.0
2007-09-11 15:50:00,86.5,86.77,86.47,86.65,578400.0,45.9813,46.1248,45.9654,46.061,578400.0
2007-09-11 15:55:00,86.64,87.02,86.57,86.99,799300.0,46.0557,46.2577,46.0185,46.2418,799300.0
2007-09-12 09:30:00,86.8,87.13,86.73,87.0,390400.0,46.1408,46.3162,46.1036,46.2471,390400.0
2007-09-12 09:35:00,87.0,87.19,87.0,87.12,278500.0,46.2471,46.3481,46.2471,46.3109,278500.0
2007-09-12 09:40:00,87.12,87.27,87.0,87.09,370400.0,46.3109,46.3906,46.2471,46.2949,370400.0
2007-09-12 09:45:00,87.09,87.29,87.06,87.2,559700.0,46.2949,46.4012,46.279,46.3534,559700.0
2007-09-12 09:50:00,87.2,87.7,87.19,87.56,563500.0,46.3534,46.6192,46.3481,46.5448,563500.0
2007-09-12 09:55:00,87.56,87.74,87.49,87.71,302300.0,46.5448,46.6405,46.5076,46.6245,302300.0
2007-09-12 10:00:00,87.72,87.74,87.4,87.43,441100.0,46.6298,46.6405,46.4597,46.4757,441100.0
2007-09-12 10:05:00,87.43,87.56,87.35,87.41,330900.0,46.4757,46.5448,46.4331,46.465,330900.0
2007-09-12 10:10:00,87.4,87.41,87.24,87.27,290100.0,46.4597,46.465,46.3747,46.3906,290100.0
2007-09-12 10:15:00,87.27,87.29,87.06,87.17,317000.0,46.3906,46.4012,46.279,46.3375,317000.0
2007-09-12 10:20:00,87.16,87.4,87.12,87.28,190900.0,46.3321,46.4597,46.3109,46.3959,190900.0
2007-09-12 10:25:00,87.29,87.58,87.28,87.55,263700.0,46.4012,46.5554,46.3959,46.5395,263700.0
2007-09-12 10:30:00,87.55,87.99,87.55,87.67,1008600.0,46.5395,46.7733,46.5395,46.6032,1008600.0
2007-09-12 10:35:00,87.67,87.71,87.42,87.62,436000.0,46.6032,46.6245,46.4703,46.5767,436000.0
2007-09-12 10:40:00,87.62,87.69,87.51,87.67,242000.0,46.5767,46.6139,46.5182,46.6032,242000.0
2007-09-12 10:45:00,87.67,87.77,87.53,87.66,231800.0,46.6032,46.6564,46.5288,46.5979,231800.0
2007-09-12 10:50:00,87.66,87.7,87.54,87.58,172300.0,46.5979,46.6192,46.5341,46.5554,172300.0
2007-09-12 10:55:00,87.57,87.66,87.42,87.48,205500.0,46.5501,46.5979,46.4703,46.5022,205500.0
2007-09-12 11:00:00,87.47,87.52,87.28,87.39,471700.0,46.4969,46.5235,46.3959,46.4544,471700.0
2007-09-12 11:05:00,87.38,87.47,87.34,87.42,282900.0,46.4491,46.4969,46.4278,46.4703,282900.0
2007-09-12 11:10:00,87.43,87.57,87.42,87.55,276700.0,46.4757,46.5501,46.4703,46.5395,276700.0
2007-09-12 11:15:00,87.55,87.73,87.55,87.6,312200.0,46.5395,46.6351,46.5395,46.566,312200.0
2007-09-12 11:20:00,87.6,87.75,87.57,87.68,187200.0,46.566,46.6458,46.5501,46.6086,187200.0
2007-09-12 11:25:00,87.68,87.78,87.65,87.78,206900.0,46.6086,46.6617,46.5926,46.6617,206900.0
2007-09-12 11:30:00,87.78,87.87,87.76,87.81,204600.0,46.6617,46.7096,46.6511,46.6777,204600.0
2007-09-12 11:35:00,87.82,87.97,87.82,87.89,275900.0,46.683,46.7627,46.683,46.7202,275900.0
2007-09-12 11:40:00,87.88,87.94,87.82,87.91,156700.0,46.7149,46.7468,46.683,46.7308,156700.0
2007-09-12 11:45:00,87.91,87.94,87.77,87.79,195600.0,46.7308,46.7468,46.6564,46.667,195600.0
2007-09-12 11:50:00,87.79,87.82,87.71,87.8,306000.0,46.667,46.683,46.6245,46.6723,306000.0
2007-09-12 11:55:00,87.8,87.8,87.59,87.68,164800.0,46.6723,46.6723,46.5607,46.6086,164800.0
2007-09-12 12:00:00,87.68,87.74,87.6,87.7,145100.0,46.6086,46.6405,46.566,46.6192,145100.0
2007-09-12 12:05:00,87.7,87.85,87.68,87.81,186300.0,46.6192,46.6989,46.6086,46.6777,186300.0
2007-09-12 12:10:00,87.79,87.85,87.7,87.8,141600.0,46.667,46.6989,46.6192,46.6723,141600.0
2007-09-12 12:15:00,87.79,87.8,87.71,87.73,138800.0,46.667,46.6723,46.6245,46.6351,138800.0
2007-09-12 12:20:00,87.73,87.76,87.59,87.72,419500.0,46.6351,46.6511,46.5607,46.6298,419500.0
2007-09-12 12:25:00,87.73,87.79,87.52,87.57,260400.0,46.6351,46.667,46.5235,46.5501,260400.0
2007-09-12 12:30:00,87.57,87.77,87.52,87.76,224900.0,46.5501,46.6564,46.5235,46.6511,224900.0
2007-09-12 12:35:00,87.77,87.78,87.68,87.74,114900.0,46.6564,46.6617,46.6086,46.6405,114900.0
2007-09-12 12:40:00,87.73,87.81,87.55,87.66,220600.0,46.6351,46.6777,46.5395,46.5979,220600.0
2007-09-12 12:45:00,87.66,87.76,87.62,87.66,201000.0,46.5979,46.6511,46.5767,46.5979,201000.0
2007-09-12 12:50:00,87.67,87.77,87.63,87.69,175400.0,46.6032,46.6564,46.582,46.6139,175400.0
2007-09-12 12:55:00,87.67,87.81,87.67,87.75,126600.0,46.6032,46.6777,46.6032,46.6458,126600.0
2007-09-12 13:00:00,87.74,87.75,87.58,87.6,176100.0,46.6405,46.6458,46.5554,46.566,176100.0
2007-09-12 13:05:00,87.59,87.59,87.36,87.46,322200.0,46.5607,46.5607,46.4385,46.4916,322200.0
2007-09-12 13:10:00,87.45,87.52,87.38,87.46,195300.0,46.4863,46.5235,46.4491,46.4916,195300.0
2007-09-12 13:15:00,87.46,87.53,87.39,87.45,197000.0,46.4916,46.5288,46.4544,46.4863,197000.0
2007-09-12 13:20:00,87.44,87.47,87.4,87.42,110600.0,46.481,46.4969,46.4597,46.4703,110600.0
2007-09-12 13:25:00,87.42,87.48,87.39,87.48,129700.0,46.4703,46.5022,46.4544,46.5022,129700.0
2007-09-12 13:30:00,87.48,87.49,87.31,87.38,213600.0,46.5022,46.5076,46.4119,46.4491,213600.0
2007-09-12 13:35:00,87.37,87.6,87.34,87.6,224300.0,46.4438,46.566,46.4278,46.566,224300.0
2007-09-12 13:40:00,87.59,87.76,87.56,87.67,291300.0,46.5607,46.6511,46.5448,46.6032,291300.0
2007-09-12 13:45:00,87.66,87.8,87.62,87.78,211800.0,46.5979,46.6723,46.5767,46.6617,211800.0
2007-09-12 13:50:00,87.79,87.92,87.75,87.85,253600.0,46.667,46.7361,46.6458,46.6989,253600.0
2007-09-12 13:55:00,87.85,87.93,87.77,87.87,158800.0,46.6989,46.7415,46.6564,46.7096,158800.0
2007-09-12 14:00:00,87.85,87.9,87.68,87.71,183200.0,46.6989,46.7255,46.6086,46.6245,183200.0
2007-09-12 14:05:00,87.7,88.0,87.61,88.0,310400.0,46.6192,46.7787,46.5713,46.7787,310400.0
2007-09-12 14:10:00,87.99,88.18,87.96,88.08,494600.0,46.7733,46.8743,46.7574,46.8212,494600.0
2007-09-12 14:15:00,88.08,88.2,88.06,88.11,298700.0,46.8212,46.885,46.8106,46.8371,298700.0
2007-09-12 14:20:00,88.12,88.19,88.1,88.18,183700.0,46.8425,46.8797,46.8318,46.8743,183700.0
2007-09-12 14:25:00,88.17,88.18,88.02,88.05,181300.0,46.869,46.8743,46.7893,46.8052,181300.0
2007-09-12 14:30:00,88.05,88.23,88.05,88.22,211300.0,46.8052,46.9009,46.8052,46.8956,211300.0
2007-09-12 14:35:00,88.22,88.29,88.06,88.13,367000.0,46.8956,46.9328,46.8106,46.8478,367000.0
2007-09-12 14:40:00,88.14,88.34,88.1,88.33,347200.0,46.8531,46.9594,46.8318,46.9541,347200.0
2007-09-12 14:45:00,88.33,88.37,88.24,88.28,304600.0,46.9541,46.9753,46.9062,46.9275,304600.0
2007-09-12 14:50:00,88.27,88.31,88.06,88.11,288400.0,46.9222,46.9435,46.8106,46.8371,288400.0
2007-09-12 14:55:00,88.12,88.31,88.11,88.31,254300.0,46.8425,46.9435,46.8371,46.9435,254300.0
2007-09-12 15:00:00,88.31,88.31,88.13,88.18,194100.0,46.9435,46.9435,46.8478,46.8743,194100.0
2007-09-12 15:05:00,88.19,88.26,87.91,87.92,251300.0,46.8797,46.9169,46.7308,46.7361,251300.0
2007-09-12 15:10:00,87.92,88.1,87.91,88.01,282700.0,46.7361,46.8318,46.7308,46.784,282700.0
2007-09-12 15:15:00,88.0,88.05,87.87,88.05,252500.0,46.7787,46.8052,46.7096,46.8052,252500.0
2007-09-12 15:20:00,88.05,88.11,87.95,88.05,232500.0,46.8052,46.8371,46.7521,46.8052,232500.0
2007-09-12 15:25:00,88.05,88.13,87.88,87.89,238600.0,46.8052,46.8478,46.7149,46.7202,238600.0
2007-09-12 15:30:00,87.88,87.89,87.72,87.83,341200.0,46.7149,46.7202,46.6298,46.6883,341200.0
2007-09-12 15:35:00,87.83,87.88,87.72,87.88,279400.0,46.6883,46.7149,46.6298,46.7149,279400.0
2007-09-12 15:40:00,87.88,88.08,87.88,87.97,419400.0,46.7149,46.8212,46.7149,46.7627,419400.0
2007-09-12 15:45:00,87.97,88.04,87.85,87.87,447100.0,46.7627,46.7999,46.6989,46.7096,447100.0
2007-09-12 15:50:00,87.88,87.96,87.6,87.69,641900.0,46.7149,46.7574,46.566,46.6139,641900.0
2007-09-12 15:55:00,87.69,87.8,87.56,87.78,617700.0,46.6139,46.6723,46.5448,46.6617,617700.0
2007-09-13 09:30:00,87.85,88.0,87.71,87.89,617200.0,46.6989,46.7787,46.6245,46.7202,617200.0
2007-09-13 09:35:00,87.88,88.36,87.88,88.33,371500.0,46.7149,46.97,46.7149,46.9541,371500.0
2007-09-13 09:40:00,88.34,88.48,88.23,88.39,349900.0,46.9594,47.0338,46.9009,46.986,349900.0
2007-09-13 09:45:00,88.38,88.44,88.3,88.41,312200.0,46.9807,47.0126,46.9381,46.9966,312200.0
2007-09-13 09:50:00,88.41,88.54,88.4,88.48,434100.0,46.9966,47.0657,46.9913,47.0338,434100.0
2007-09-13 09:55:00,88.48,88.69,88.46,88.59,310000.0,47.0338,47.1455,47.0232,47.0923,310000.0
2007-09-13 10:00:00,88.59,88.6,88.38,88.45,322300.0,47.0923,47.0976,46.9807,47.0179,322300.0
2007-09-13 10:05:00,88.45,88.75,88.43,88.7,364200.0,47.0179,47.1773,47.0072,47.1508,364200.0
2007-09-13 10:10:00,88.71,88.78,88.64,88.72,217000.0,47.1561,47.1933,47.1189,47.1614,217000.0
2007-09-13 10:15:00,88.72,88.89,88.67,88.89,205600.0,47.1614,47.2518,47.1348,47.2518,205600.0
2007-09-13 10:20:00,88.88,88.94,88.8,88.91,345000.0,47.2464,47.2783,47.2039,47.2624,345000.0
2007-09-13 10:25:00,88.91,88.95,88.75,88.75,157200.0,47.2624,47.2837,47.1773,47.1773,157200.0
2007-09-13 10:30:00,88.76,88.89,88.68,88.8,198800.0,47.1827,47.2518,47.1401,47.2039,198800.0
2007-09-13 10:35:00,88.81,88.83,88.67,88.73,206700.0,47.2092,47.2199,47.1348,47.1667,206700.0
2007-09-13 10:40:00,88.74,88.75,88.67,88.74,112200.0,47.172,47.1773,47.1348,47.172,112200.0
2007-09-13 10:45:00,88.74,88.88,88.7,88.72,205700.0,47.172,47.2464,47.1508,47.1614,205700.0
2007-09-13 10:50:00,88.72,88.83,88.71,88.73,125300.0,47.1614,47.2199,47.1561,47.1667,125300.0
2007-09-13 10:55:00,88.74,88.83,88.67,88.76,228600.0,47.172,47.2199,47.1348,47.1827,228600.0
2007-09-13 11:00:00,88.75,88.88,88.75,88.8,282700.0,47.1773,47.2464,47.1773,47.2039,282700.0
2007-09-13 11:05:00,88.8,88.85,88.72,88.84,221400.0,47.2039,47.2305,47.1614,47.2252,221400.0
2007-09-13 11:10:00,88.84,88.85,88.71,88.82,210800.0,47.2252,47.2305,47.1561,47.2146,210800.0
2007-09-13 11:15:00,88.82,88.93,88.77,88.8,223400.0,47.2146,47.273,47.188,47.2039,223400.0
2007-09-13 11:20:00,88.81,88.83,88.67,88.71,567400.0,47.2092,47.2199,47.1348,47.1561,567400.0
2007-09-13 11:25:00,88.71,88.82,88.69,88.76,174100.0,47.1561,47.2146,47.1455,47.1827,174100.0
2007-09-13 11:30:00,88.76,88.95,88.72,88.89,303600.0,47.1827,47.2837,47.1614,47.2518,303600.0
2007-09-13 11:35:00,88.89,88.93,88.69,88.7,193400.0,47.2518,47.273,47.1455,47.1508,193400.0
2007-09-13 11:40:00,88.69,88.83,88.68,88.83,144100.0,47.1455,47.2199,47.1401,47.2199,144100.0
2007-09-13 11:45:00,88.83,88.89,88.75,88.76,120000.0,47.2199,47.2518,47.1773,47.1827,120000.0
2007-09-13 11:50:00,88.76,88.8,88.69,88.77,180600.0,47.1827,47.2039,47.1455,47.188,180600.0
2007-09-13 11:55:00,88.77,88.9,88.75,88.83,153500.0,47.188,47.2571,47.1773,47.2199,153500.0
2007-09-13 12:00:00,88.84,88.86,88.79,88.82,151700.0,47.2252,47.2358,47.1986,47.2146,151700.0
2007-09-13 12:05:00,88.82,88.86,88.8,88.83,104700.0,47.2146,47.2358,47.2039,47.2199,104700.0
2007-09-13 12:10:00,88.83,88.88,88.75,88.87,124100.0,47.2199,47.2464,47.1773,47.2411,124100.0
2007-09-13 12:15:00,88.87,88.92,88.87,88.89,107200.0,47.2411,47.2677,47.2411,47.2518,107200.0
2007-09-13 12:20:00,88.89,89.0,88.88,88.97,252900.0,47.2518,47.3102,47.2464,47.2943,252900.0
2007-09-13 12:25:00,88.96,88.98,88.85,88.9,150100.0,47.289,47.2996,47.2305,47.2571,150100.0
2007-09-13 12:30:00,88.89,88.92,88.82,88.89,138300.0,47.2518,47.2677,47.2146,47.2518,138300.0
2007-09-13 12:35:00,88.88,88.93,88.84,88.84,149100.0,47.2464,47.273,47.2252,47.2252,149100.0
2007-09-13 12:40:00,88.84,88.89,88.82,88.84,163100.0,47.2252,47.2518,47.2146,47.2252,163100.0
2007-09-13 12:45:00,88.85,88.91,88.82,88.89,154100.0,47.2305,47.2624,47.2146,47.2518,154100.0
2007-09-13 12:50:00,88.89,88.92,88.85,88.9,146200.0,47.2518,47.2677,47.2305,47.2571,146200.0
2007-09-13 12:55:00,88.89,88.94,88.85,88.92,215500.0,47.2518,47.2783,47.2305,47.2677,215500.0
2007-09-13 13:00:00,88.92,89.0,88.88,88.99,272300.0,47.2677,47.3102,47.2464,47.3049,272300.0
2007-09-13 13:05:00,88.99,89.01,88.91,88.95,319900.0,47.3049,47.3156,47.2624,47.2837,319900.0
2007-09-13 13:10:00,88.96,88.98,88.93,88.93,99400.0,47.289,47.2996,47.273,47.273,99400.0
2007-09-13 13:15:00,88.94,89.07,88.94,89.06,195300.0,47.2783,47.3474,47.2783,47.3421,195300.0
2007-09-13 13:20:00,89.06,89.14,89.05,89.12,244900.0,47.3421,47.3847,47.3368,47.374,244900.0
2007-09-13 13:25:00,89.12,89.15,89.02,89.02,156700.0,47.374,47.39,47.3209,47.3209,156700.0
2007-09-13 13:30:00,89.02,89.09,89.02,89.05,121000.0,47.3209,47.3581,47.3209,47.3368,121000.0
2007-09-13 13:35:00,89.05,89.09,89.01,89.05,129900.0,47.3368,47.3581,47.3156,47.3368,129900.0
2007-09-13 13:40:00,89.05,89.14,89.03,89.13,168100.0,47.3368,47.3847,47.3262,47.3793,168100.0
2007-09-13 13:45:00,89.13,89.13,89.07,89.09,186300.0,47.3793,47.3793,47.3474,47.3581,186300.0
2007-09-13 13:50:00,89.09,89.12,89.06,89.11,135600.0,47.3581,47.374,47.3421,47.3687,135600.0
2007-09-13 13:55:00,89.1,89.13,88.95,89.02,225400.0,47.3634,47.3793,47.2837,47.3209,225400.0
2007-09-13 14:00:00,89.03,89.13,89.03,89.13,137200.0,47.3262,47.3793,47.3262,47.3793,137200.0
2007-09-13 14:05:00,89.13,89.13,89.03,89.03,166000.0,47.3793,47.3793,47.3262,47.3262,166000.0
2007-09-13 14:10:00,89.04,89.11,89.0,89.0,253100.0,47.3315,47.3687,47.3102,47.3102,253100.0
2007-09-13 14:15:00,89.0,89.02,88.86,88.88,231400.0,47.3102,47.3209,47.2358,47.2464,231400.0
2007-09-13 14:20:00,88.88,88.97,88.86,88.97,231000.0,47.2464,47.2943,47.2358,47.2943,231000.0
2007-09-13 14:25:00,88.97,88.97,88.8,88.82,245400.0,47.2943,47.2943,47.2039,47.2146,245400.0
2007-09-13 14:30:00,88.83,88.89,88.81,88.86,165200.0,47.2199,47.2518,47.2092,47.2358,165200.0
2007-09-13 14:35:00,88.87,88.93,88.83,88.88,163300.0,47.2411,47.273,47.2199,47.2464,163300.0
2007-09-13 14:40:00,88.86,88.98,88.84,88.96,179100.0,47.2358,47.2996,47.2252,47.289,179100.0
2007-09-13 14:45:00,88.96,88.97,88.86,88.89,165300.0,47.289,47.2943,47.2358,47.2518,165300.0
2007-09-13 14:50:00,88.89,88.96,88.88,88.93,130700.0,47.2518,47.289,47.2464,47.273,130700.0
2007-09-13 14:55:00,88.93,88.95,88.82,88.87,255000.0,47.273,47.2837,47.2146,47.2411,255000.0
2007-09-13 15:00:00,88.86,88.97,88.86,88.93,263100.0,47.2358,47.2943,47.2358,47.273,263100.0
2007-09-13 15:05:00,88.94,89.1,88.92,89.0,334300.0,47.2783,47.3634,47.2677,47.3102,334300.0
2007-09-13 15:10:00,89.0,89.06,88.85,88.93,268400.0,47.3102,47.3421,47.2305,47.273,268400.0
2007-09-13 15:15:00,88.93,88.93,88.68,88.73,257400.0,47.273,47.273,47.1401,47.1667,257400.0
2007-09-13 15:20:00,88.72,88.81,88.6,88.69,450700.0,47.1614,47.2092,47.0976,47.1455,450700.0
2007-09-13 15:25:00,88.69,88.8,88.68,88.79,281200.0,47.1455,47.2039,47.1401,47.1986,281200.0
2007-09-13 15:30:00,88.79,88.89,88.75,88.86,233800.0,47.1986,47.2518,47.1773,47.2358,233800.0
2007-09-13 15:35:00,88.86,88.96,88.82,88.82,355100.0,47.2358,47.289,47.2146,47.2146,355100.0
2007-09-13 15:40:00,88.83,88.86,88.7,88.78,378000.0,47.2199,47.2358,47.1508,47.1933,378000.0
2007-09-13 15:45:00,88.78,88.79,88.45,88.57,539500.0,47.1933,47.1986,47.0179,47.0817,539500.0
2007-09-13 15:50:00,88.57,88.66,88.48,88.48,388700.0,47.0817,47.1295,47.0338,47.0338,388700.0
2007-09-13 15:55:00,88.48,88.7,88.45,88.68,580100.0,47.0338,47.1508,47.0179,47.1401,580100.0
2007-09-14 09:30:00,88.1,88.18,87.87,88.06,481100.0,46.8318,46.8743,46.7096,46.8106,481100.0
2007-09-14 09:35:00,88.05,88.25,88.0,88.23,474900.0,46.8052,46.9116,46.7787,46.9009,474900.0
2007-09-14 09:40:00,88.23,88.39,88.23,88.39,301900.0,46.9009,46.986,46.9009,46.986,301900.0
2007-09-14 09:45:00,88.39,88.46,88.18,88.24,272800.0,46.986,47.0232,46.8743,46.9062,272800.0
2007-09-14 09:50:00,88.25,88.4,88.25,88.34,311000.0,46.9116,46.9913,46.9116,46.9594,311000.0
2007-09-14 09:55:00,88.35,88.45,88.19,88.24,249600.0,46.9647,47.0179,46.8797,46.9062,249600.0
2007-09-14 10:00:00,88.25,88.43,88.22,88.38,302800.0,46.9116,47.0072,46.8956,46.9807,302800.0
2007-09-14 10:05:00,88.39,88.69,88.38,88.48,345600.0,46.986,47.1455,46.9807,47.0338,345600.0
2007-09-14 10:10:00,88.49,88.61,88.46,88.57,254400.0,47.0391,47.1029,47.0232,47.0817,254400.0
2007-09-14 10:15:00,88.57,88.88,88.54,88.85,319600.0,47.0817,47.2464,47.0657,47.2305,319600.0
2007-09-14 10:20:00,88.86,89.04,88.84,88.94,438500.0,47.2358,47.3315,47.2252,47.2783,438500.0
2007-09-14 10:25:00,88.96,89.13,88.92,89.1,242000.0,47.289,47.3793,47.2677,47.3634,242000.0
2007-09-14 10:30:00,89.13,89.33,89.07,89.27,412900.0,47.3793,47.4857,47.3474,47.4538,412900.0
2007-09-14 10:35:00,89.27,89.4,89.25,89.36,301800.0,47.4538,47.5229,47.4431,47.5016,301800.0
2007-09-14 10:40:00,89.36,89.4,89.27,89.3,267400.0,47.5016,47.5229,47.4538,47.4697,267400.0
2007-09-14 10:45:00,89.3,89.42,89.3,89.31,292700.0,47.4697,47.5335,47.4697,47.475,292700.0
2007-09-14 10:50:00,89.31,89.31,89.04,89.06,326500.0,47.475,47.475,47.3315,47.3421,326500.0
2007-09-14 10:55:00,89.06,89.06,88.93,88.96,363800.0,47.3421,47.3421,47.273,47.289,363800.0
2007-09-14 11:00:00,88.96,89.16,88.94,89.14,197900.0,47.289,47.3953,47.2783,47.3847,197900.0
2007-09-14 11:05:00,89.13,89.13,89.0,89.0,169200.0,47.3793,47.3793,47.3102,47.3102,169200.0
2007-09-14 11:10:00,89.01,89.06,88.88,89.04,182700.0,47.3156,47.3421,47.2464,47.3315,182700.0
2007-09-14 11:15:00,89.03,89.2,88.97,89.19,140500.0,47.3262,47.4166,47.2943,47.4112,140500.0
2007-09-14 11:20:00,89.2,89.29,89.11,89.2,292800.0,47.4166,47.4644,47.3687,47.4166,292800.0
2007-09-14 11:25:00,89.21,89.33,89.11,89.3,271400.0,47.4219,47.4857,47.3687,47.4697,271400.0
2007-09-14 11:30:00,89.3,89.35,89.17,89.2,211500.0,47.4697,47.4963,47.4006,47.4166,211500.0
2007-09-14 11:35:00,89.2,89.38,89.19,89.22,323700.0,47.4166,47.5122,47.4112,47.4272,323700.0
2007-09-14 11:40:00,89.25,89.49,89.24,89.46,317200.0,47.4431,47.5707,47.4378,47.5548,317200.0
2007-09-14 11:45:00,89.46,89.49,89.41,89.45,128600.0,47.5548,47.5707,47.5282,47.5494,128600.0
2007-09-14 11:50:00,89.45,89.5,89.42,89.5,193600.0,47.5494,47.576,47.5335,47.576,193600.0
2007-09-14 11:55:00,89.5,89.55,89.2,89.41,302400.0,47.576,47.6026,47.4166,47.5282,302400.0
2007-09-14 12:00:00,89.43,89.56,89.41,89.43,233100.0,47.5388,47.6079,47.5282,47.5388,233100.0
2007-09-14 12:05:00,89.43,89.55,89.36,89.51,153800.0,47.5388,47.6026,47.5016,47.5813,153800.0
2007-09-14 12:10:00,89.51,89.54,89.38,89.38,168700.0,47.5813,47.5973,47.5122,47.5122,168700.0
2007-09-14 12:15:00,89.37,89.45,89.35,89.4,142600.0,47.5069,47.5494,47.4963,47.5229,142600.0
2007-09-14 12:20:00,89.41,89.48,89.37,89.44,104800.0,47.5282,47.5654,47.5069,47.5441,104800.0
2007-09-14 12:25:00,89.43,89.47,89.38,89.44,130700.0,47.5388,47.5601,47.5122,47.5441,130700.0
2007-09-14 12:30:00,89.43,89.51,89.41,89.43,130800.0,47.5388,47.5813,47.5282,47.5388,130800.0
2007-09-14 12:35:00,89.43,89.48,89.42,89.44,89300.0,47.5388,47.5654,47.5335,47.5441,89300.0
2007-09-14 12:40:00,89.45,89.49,89.42,89.43,107500.0,47.5494,47.5707,47.5335,47.5388,107500.0
2007-09-14 12:45:00,89.43,89.45,89.24,89.28,231700.0,47.5388,47.5494,47.4378,47.4591,231700.0
2007-09-14 12:50:00,89.28,89.32,89.16,89.24,183700.0,47.4591,47.4803,47.3953,47.4378,183700.0
2007-09-14 12:55:00,89.23,89.37,89.21,89.31,249000.0,47.4325,47.5069,47.4219,47.475,249000.0
2007-09-14 13:00:00,89.32,89.35,89.23,89.25,199800.0,47.4803,47.4963,47.4325,47.4431,199800.0
2007-09-14 13:05:00,89.25,89.3,89.17,89.26,262800.0,47.4431,47.4697,47.4006,47.4484,262800.0
2007-09-14 13:10:00,89.26,89.4,89.1,89.38,319700.0,47.4484,47.5229,47.3634,47.5122,319700.0
2007-09-14 13:15:00,89.37,89.38,89.31,89.37,125800.0,47.5069,47.5122,47.475,47.5069,125800.0
2007-09-14 13:20:00,89.37,89.5,89.35,89.43,212500.0,47.5069,47.576,47.4963,47.5388,212500.0
2007-09-14 13:25:00,89.43,89.5,89.37,89.49,187800.0,47.5388,47.576,47.5069,47.5707,187800.0
2007-09-14 13:30:00,89.49,89.53,89.37,89.51,147800.0,47.5707,47.592,47.5069,47.5813,147800.0
2007-09-14 13:35:00,89.51,89.53,89.4,89.51,132100.0,47.5813,47.592,47.5229,47.5813,132100.0
2007-09-14 13:40:00,89.51,89.53,89.35,89.52,141200.0,47.5813,47.592,47.4963,47.5867,141200.0
2007-09-14 13:45:00,89.53,89.6,89.45,89.59,189900.0,47.592,47.6292,47.5494,47.6239,189900.0
2007-09-14 13:50:00,89.6,89.68,89.53,89.54,201900.0,47.6292,47.6717,47.592,47.5973,201900.0
2007-09-14 13:55:00,89.55,89.65,89.32,89.62,348800.0,47.6026,47.6558,47.4803,47.6398,348800.0
2007-09-14 14:00:00,89.63,89.68,89.32,89.54,371300.0,47.6451,47.6717,47.4803,47.5973,371300.0
2007-09-14 14:05:00,89.55,89.55,89.32,89.32,247000.0,47.6026,47.6026,47.4803,47.4803,247000.0
2007-09-14 14:10:00,89.33,89.4,89.3,89.34,239800.0,47.4857,47.5229,47.4697,47.491,239800.0
2007-09-14 14:15:00,89.34,89.35,89.15,89.24,330500.0,47.491,47.4963,47.39,47.4378,330500.0
2007-09-14 14:20:00,89.25,89.25,89.13,89.14,192800.0,47.4431,47.4431,47.3793,47.3847,192800.0
2007-09-14 14:25:00,89.14,89.14,89.03,89.08,191500.0,47.3847,47.3847,47.3262,47.3528,191500.0
2007-09-14 14:30:00,89.09,89.1,88.96,89.05,290000.0,47.3581,47.3634,47.289,47.3368,290000.0
2007-09-14 14:35:00,89.03,89.05,88.88,88.92,277600.0,47.3262,47.3368,47.2464,47.2677,277600.0
2007-09-14 14:40:00,88.92,88.96,88.64,88.76,263500.0,47.2677,47.289,47.1189,47.1827,263500.0
2007-09-14 14:45:00,88.76,88.83,88.54,88.54,251300.0,47.1827,47.2199,47.0657,47.0657,251300.0
2007-09-14 14:50:00,88.54,88.66,88.4,88.46,395900.0,47.0657,47.1295,46.9913,47.0232,395900.0
2007-09-14 14:55:00,88.45,88.56,88.33,88.56,358400.0,47.0179,47.0763,46.9541,47.0763,358400.0
2007-09-14 15:00:00,88.55,88.63,88.44,88.57,198300.0,47.071,47.1136,47.0126,47.0817,198300.0
2007-09-14 15:05:00,88.56,88.63,88.48,88.54,244900.0,47.0763,47.1136,47.0338,47.0657,244900.0
2007-09-14 15:10:00,88.55,88.59,88.45,88.56,212200.0,47.071,47.0923,47.0179,47.0763,212200.0
2007-09-14 15:15:00,88.56,88.67,88.52,88.57,229700.0,47.0763,47.1348,47.0551,47.0817,229700.0
2007-09-14 15:20:00,88.57,88.64,88.54,88.6,257600.0,47.0817,47.1189,47.0657,47.0976,257600.0
2007-09-14 15:25:00,88.59,88.66,88.53,88.56,288100.0,47.0923,47.1295,47.0604,47.0763,288100.0
2007-09-14 15:30:00,88.55,88.63,88.45,88.51,431700.0,47.071,47.1136,47.0179,47.0498,431700.0
2007-09-14 15:35:00,88.51,88.64,88.45,88.64,306100.0,47.0498,47.1189,47.0179,47.1189,306100.0
2007-09-14 15:40:00,88.64,88.77,88.61,88.68,599800.0,47.1189,47.188,47.1029,47.1401,599800.0
2007-09-14 15:45:00,88.68,88.85,88.66,88.75,327100.0,47.1401,47.2305,47.1295,47.1773,327100.0
2007-09-14 15:50:00,88.76,88.78,88.58,88.71,567500.0,47.1827,47.1933,47.087,47.1561,567500.0
2007-09-14 15:55:00,88.69,88.8,88.62,88.66,487600.0,47.1455,47.2039,47.1082,47.1295,487600.0
2007-09-17 09:30:00,88.5,88.85,88.3,88.78,516000.0,47.0445,47.2305,46.9381,47.1933,516000.0
2007-09-17 09:35:00,88.78,88.9,88.74,88.86,305600.0,47.1933,47.2571,47.172,47.2358,305600.0
2007-09-17 09:40:00,88.86,89.07,88.85,88.93,328600.0,47.2358,47.3474,47.2305,47.273,328600.0
2007-09-17 09:45:00,88.94,89.36,88.91,89.36,340800.0,47.2783,47.5016,47.2624,47.5016,340800.0
2007-09-17 09:50:00,89.36,89.37,89.22,89.27,347700.0,47.5016,47.5069,47.4272,47.4538,347700.0
2007-09-17 09:55:00,89.28,89.33,89.12,89.2,290800.0,47.4591,47.4857,47.374,47.4166,290800.0
2007-09-17 10:00:00,89.21,89.44,89.2,89.4,183600.0,47.4219,47.5441,47.4166,47.5229,183600.0
2007-09-17 10:05:00,89.4,89.53,89.38,89.48,266700.0,47.5229,47.592,47.5122,47.5654,266700.0
2007-09-17 10:10:00,89.47,89.58,89.43,89.57,278700.0,47.5601,47.6186,47.5388,47.6132,278700.0
2007-09-17 10:15:00,89.57,89.74,89.56,89.67,341800.0,47.6132,47.7036,47.6079,47.6664,341800.0
2007-09-17 10:20:00,89.67,89.67,89.47,89.54,309600.0,47.6664,47.6664,47.5601,47.5973,309600.0
2007-09-17 10:25:00,89.53,89.53,89.39,89.46,394600.0,47.592,47.592,47.5176,47.5548,394600.0
2007-09-17 10:30:00,89.46,89.47,89.17,89.2,482100.0,47.5548,47.5601,47.4006,47.4166,482100.0
2007-09-17 10:35:00,89.2,89.31,89.1,89.2,441200.0,47.4166,47.475,47.3634,47.4166,441200.0
2007-09-17 10:40:00,89.2,89.2,88.91,89.0,409000.0,47.4166,47.4166,47.2624,47.3102,409000.0
2007-09-17 10:45:00,89.01,89.06,88.9,88.97,601800.0,47.3156,47.3421,47.2571,47.2943,601800.0
2007-09-17 10:50:00,88.97,89.06,88.93,89.01,377300.0,47.2943,47.3421,47.273,47.3156,377300.0
2007-09-17 10:55:00,89.03,89.19,88.98,89.18,198100.0,47.3262,47.4112,47.2996,47.4059,198100.0
2007-09-17 11:00:00,89.17,89.27,89.04,89.13,425400.0,47.4006,47.4538,47.3315,47.3793,425400.0
2007-09-17 11:05:00,89.13,89.25,89.12,89.18,177100.0,47.3793,47.4431,47.374,47.4059,177100.0
2007-09-17 11:10:00,89.18,89.32,89.15,89.22,130400.0,47.4059,47.4803,47.39,47.4272,130400.0
2007-09-17 11:15:00,89.22,89.24,89.1,89.23,116200.0,47.4272,47.4378,47.3634,47.4325,116200.0
2007-09-17 11:20:00,89.24,89.26,89.11,89.19,188700.0,47.4378,47.4484,47.3687,47.4112,188700.0
2007-09-17 11:25:00,89.18,89.21,89.1,89.17,226600.0,47.4059,47.4219,47.3634,47.4006,226600.0
2007-09-17 11:30:00,89.17,89.17,88.99,89.1,241500.0,47.4006,47.4006,47.3049,47.3634,241500.0
2007-09-17 11:35:00,89.1,89.15,89.01,89.05,186300.0,47.3634,47.39,47.3156,47.3368,186300.0
2007-09-17 11:40:00,89.05,89.08,88.98,89.05,127000.0,47.3368,47.3528,47.2996,47.3368,127000.0
2007-09-17 11:45:00,89.05,89.17,89.02,89.1,156500.0,47.3368,47.4006,47.3209,47.3634,156500.0
2007-09-17 11:50:00,89.1,89.1,88.95,88.98,151200.0,47.3634,47.3634,47.2837,47.2996,151200.0
2007-09-17 11:55:00,88.98,88.99,88.69,88.75,380800.0,47.2996,47.3049,47.1455,47.1773,380800.0
2007-09-17 12:00:00,88.75,88.76,88.63,88.69,226900.0,47.1773,47.1827,47.1136,47.1455,226900.0
2007-09-17 12:05:00,88.68,88.72,88.55,88.72,223200.0,47.1401,47.1614,47.071,47.1614,223200.0
2007-09-17 12:10:00,88.71,88.83,88.64,88.8,110800.0,47.1561,47.2199,47.1189,47.2039,110800.0
2007-09-17 12:15:00,88.81,89.08,88.81,89.04,208800.0,47.2092,47.3528,47.2092,47.3315,208800.0
2007-09-17 12:20:00,89.04,89.08,89.02,89.07,138900.0,47.3315,47.3528,47.3209,47.3474,138900.0
2007-09-17 12:25:00,89.07,89.2,89.06,89.16,170000.0,47.3474,47.4166,47.3421,47.3953,170000.0
2007-09-17 12:30:00,89.15,89.15,89.11,89.14,66600.0,47.39,47.39,47.3687,47.3847,66600.0
2007-09-17 12:35:00,89.12,89.35,89.12,89.33,228000.0,47.374,47.4963,47.374,47.4857,228000.0
2007-09-17 12:40:00,89.33,89.34,89.26,89.3,63300.0,47.4857,47.491,47.4484,47.4697,63300.0
2007-09-17 12:45:00,89.29,89.34,89.19,89.24,137500.0,47.4644,47.491,47.4112,47.4378,137500.0
2007-09-17 12:50:00,89.25,89.26,89.15,89.17,83100.0,47.4431,47.4484,47.39,47.4006,83100.0
2007-09-17 12:55:00,89.18,89.37,89.17,89.35,96400.0,47.4059,47.5069,47.4006,47.4963,96400.0
2007-09-17 13:00:00,89.35,89.39,89.25,89.36,113500.0,47.4963,47.5176,47.4431,47.5016,113500.0
2007-09-17 13:05:00,89.36,89.42,89.29,89.32,150900.0,47.5016,47.5335,47.4644,47.4803,150900.0
2007-09-17 13:10:00,89.33,89.38,89.3,89.35,117600.0,47.4857,47.5122,47.4697,47.4963,117600.0
2007-09-17 13:15:00,89.35,89.42,89.33,89.37,104200.0,47.4963,47.5335,47.4857,47.5069,104200.0
2007-09-17 13:20:00,89.36,89.38,89.28,89.31,88200.0,47.5016,47.5122,47.4591,47.475,88200.0
2007-09-17 13:25:00,89.32,89.4,89.31,89.36,78200.0,47.4803,47.5229,47.475,47.5016,78200.0
2007-09-17 13:30:00,89.35,89.39,89.26,89.26,128900.0,47.4963,47.5176,47.4484,47.4484,128900.0
2007-09-17 13:35:00,89.26,89.26,89.19,89.2,114900.0,47.4484,47.4484,47.4112,47.4166,114900.0
2007-09-17 13:40:00,89.2,89.23,89.14,89.23,165400.0,47.4166,47.4325,47.3847,47.4325,165400.0
2007-09-17 13:45:00,89.23,89.37,89.22,89.36,184100.0,47.4325,47.5069,47.4272,47.5016,184100.0
2007-09-17 13:50:00,89.36,89.38,89.24,89.26,140200.0,47.5016,47.5122,47.4378,47.4484,140200.0
2007-09-17 13:55:00,89.26,89.26,89.07,89.11,181000.0,47.4484,47.4484,47.3474,47.3687,181000.0
2007-09-17 14:00:00,89.12,89.22,89.05,89.22,120300.0,47.374,47.4272,47.3368,47.4272,120300.0
2007-09-17 14:05:00,89.22,89.22,89.04,89.05,155100.0,47.4272,47.4272,47.3315,47.3368,155100.0
2007-09-17 14:10:00,89.05,89.16,89.03,89.11,220900.0,47.3368,47.3953,47.3262,47.3687,220900.0
2007-09-17 14:15:00,89.12,89.14,89.01,89.02,162000.0,47.374,47.3847,47.3156,47.3209,162000.0
2007-09-17 14:20:00,89.02,89.08,88.95,89.04,142000.0,47.3209,47.3528,47.2837,47.3315,142000.0
2007-09-17 14:25:00,89.05,89.26,89.05,89.21,177000.0,47.3368,47.4484,47.3368,47.4219,177000.0
2007-09-17 14:30:00,89.22,89.38,89.21,89.22,236900.0,47.4272,47.5122,47.4219,47.4272,236900.0
2007-09-17 14:35:00,89.22,89.28,89.18,89.19,82200.0,47.4272,47.4591,47.4059,47.4112,82200.0
2007-09-17 14:40:00,89.2,89.28,89.19,89.25,77800.0,47.4166,47.4591,47.4112,47.4431,77800.0
2007-09-17 14:45:00,89.25,89.36,89.19,89.23,100200.0,47.4431,47.5016,47.4112,47.4325,100200.0
2007-09-17 14:50:00,89.24,89.25,89.17,89.21,70800.0,47.4378,47.4431,47.4006,47.4219,70800.0
2007-09-17 14:55:00,89.22,89.27,89.19,89.21,80500.0,47.4272,47.4538,47.4112,47.4219,80500.0
2007-09-17 15:00:00,89.2,89.2,89.13,89.14,124900.0,47.4166,47.4166,47.3793,47.3847,124900.0
2007-09-17 15:05:00,89.15,89.2,89.12,89.2,108000.0,47.39,47.4166,47.374,47.4166,108000.0
2007-09-17 15:10:00,89.2,89.38,89.2,89.35,201800.0,47.4166,47.5122,47.4166,47.4963,201800.0
2007-09-17 15:15:00,89.35,89.37,89.25,89.37,189500.0,47.4963,47.5069,47.4431,47.5069,189500.0
2007-09-17 15:20:00,89.37,89.39,89.29,89.39,153400.0,47.5069,47.5176,47.4644,47.5176,153400.0
2007-09-17 15:25:00,89.39,89.39,89.19,89.2,175000.0,47.5176,47.5176,47.4112,47.4166,175000.0
2007-09-17 15:30:00,89.2,89.22,89.14,89.22,181900.0,47.4166,47.4272,47.3847,47.4272,181900.0
2007-09-17 15:35:00,89.21,89.22,89.11,89.13,241200.0,47.4219,47.4272,47.3687,47.3793,241200.0
2007-09-17 15:40:00,89.13,89.16,89.01,89.02,278900.0,47.3793,47.3953,47.3156,47.3209,278900.0
2007-09-17 15:45:00,89.03,89.07,88.96,89.06,259600.0,47.3262,47.3474,47.289,47.3421,259600.0
2007-09-17 15:50:00,89.06,89.22,89.04,89.21,345800.0,47.3421,47.4272,47.3315,47.4219,345800.0
2007-09-17 15:55:00,89.21,89.37,89.19,89.32,594100.0,47.4219,47.5069,47.4112,47.4803,594100.0
2007-09-18 09:30:00,89.62,89.62,89.16,89.27,466700.0,47.6398,47.6398,47.3953,47.4538,466700.0
2007-09-18 09:35:00,89.28,89.46,89.2,89.34,332100.0,47.4591,47.5548,47.4166,47.491,332100.0
2007-09-18 09:40:00,89.34,89.38,89.25,89.33,150700.0,47.491,47.5122,47.4431,47.4857,150700.0
2007-09-18 09:45:00,89.33,89.43,89.32,89.42,192600.0,47.4857,47.5388,47.4803,47.5335,192600.0
2007-09-18 09:50:00,89.42,89.65,89.38,89.62,374100.0,47.5335,47.6558,47.5122,47.6398,374100.0
2007-09-18 09:55:00,89.64,89.73,89.57,89.73,256500.0,47.6504,47.6983,47.6132,47.6983,256500.0
2007-09-18 10:00:00,89.73,89.82,89.67,89.73,327700.0,47.6983,47.7461,47.6664,47.6983,327700.0
2007-09-18 10:05:00,89.73,89.76,89.61,89.72,184200.0,47.6983,47.7142,47.6345,47.693,184200.0
2007-09-18 10:10:00,89.72,89.79,89.63,89.7,241900.0,47.693,47.7302,47.6451,47.6823,241900.0
2007-09-18 10:15:00,89.7,89.71,89.55,89.59,188400.0,47.6823,47.6877,47.6026,47.6239,188400.0
2007-09-18 10:20:00,89.6,89.72,89.57,89.64,190600.0,47.6292,47.693,47.6132,47.6504,190600.0
2007-09-18 10:25:00,89.63,89.69,89.51,89.65,180300.0,47.6451,47.677,47.5813,47.6558,180300.0
2007-09-18 10:30:00,89.64,89.78,89.64,89.69,199000.0,47.6504,47.7249,47.6504,47.677,199000.0
2007-09-18 10:35:00,89.68,89.72,89.51,89.55,199600.0,47.6717,47.693,47.5813,47.6026,199600.0
2007-09-18 10:40:00,89.55,89.66,89.55,89.62,192900.0,47.6026,47.6611,47.6026,47.6398,192900.0
2007-09-18 10:45:00,89.61,89.65,89.51,89.53,222300.0,47.6345,47.6558,47.5813,47.592,222300.0
2007-09-18 10:50:00,89.52,89.55,89.4,89.54,287200.0,47.5867,47.6026,47.5229,47.5973,287200.0
2007-09-18 10:55:00,89.53,89.6,89.41,89.49,252100.0,47.592,47.6292,47.5282,47.5707,252100.0
2007-09-18 11:00:00,89.49,89.57,89.34,89.57,279000.0,47.5707,47.6132,47.491,47.6132,279000.0
2007-09-18 11:05:00,89.57,89.57,89.42,89.45,267500.0,47.6132,47.6132,47.5335,47.5494,267500.0
2007-09-18 11:10:00,89.45,89.65,89.44,89.58,229000.0,47.5494,47.6558,47.5441,47.6186,229000.0
2007-09-18 11:15:00,89.59,89.79,89.58,89.76,409600.0,47.6239,47.7302,47.6186,47.7142,409600.0
2007-09-18 11:20:00,89.77,89.8,89.63,89.67,183600.0,47.7196,47.7355,47.6451,47.6664,183600.0
2007-09-18 11:25:00,89.66,89.7,89.62,89.65,177700.0,47.6611,47.6823,47.6398,47.6558,177700.0
2007-09-18 11:30:00,89.65,89.7,89.62,89.67,140200.0,47.6558,47.6823,47.6398,47.6664,140200.0
2007-09-18 11:35:00,89.67,89.8,89.65,89.7,174200.0,47.6664,47.7355,47.6558,47.6823,174200.0
2007-09-18 11:40:00,89.7,89.75,89.67,89.73,105800.0,47.6823,47.7089,47.6664,47.6983,105800.0
2007-09-18 11:45:00,89.72,89.78,89.71,89.71,118200.0,47.693,47.7249,47.6877,47.6877,118200.0
2007-09-18 11:50:00,89.72,89.75,89.6,89.72,146200.0,47.693,47.7089,47.6292,47.693,146200.0
2007-09-18 11:55:00,89.72,89.73,89.6,89.61,92500.0,47.693,47.6983,47.6292,47.6345,92500.0
2007-09-18 12:00:00,89.6,89.67,89.51,89.52,121200.0,47.6292,47.6664,47.5813,47.5867,121200.0
2007-09-18 12:05:00,89.53,89.6,89.45,89.57,138100.0,47.592,47.6292,47.5494,47.6132,138100.0
2007-09-18 12:10:00,89.57,89.59,89.46,89.47,105200.0,47.6132,47.6239,47.5548,47.5601,105200.0
2007-09-18 12:15:00,89.47,89.55,89.46,89.54,100800.0,47.5601,47.6026,47.5548,47.5973,100800.0
2007-09-18 12:20:00,89.55,89.57,89.49,89.49,116100.0,47.6026,47.6132,47.5707,47.5707,116100.0
2007-09-18 12:25:00,89.5,89.52,89.44,89.48,87200.0,47.576,47.5867,47.5441,47.5654,87200.0
2007-09-18 12:30:00,89.48,89.55,89.44,89.55,86000.0,47.5654,47.6026,47.5441,47.6026,86000.0
2007-09-18 12:35:00,89.55,89.61,89.51,89.51,110500.0,47.6026,47.6345,47.5813,47.5813,110500.0
2007-09-18 12:40:00,89.5,89.55,89.39,89.45,166700.0,47.576,47.6026,47.5176,47.5494,166700.0
2007-09-18 12:45:00,89.45,89.55,89.41,89.54,133600.0,47.5494,47.6026,47.5282,47.5973,133600.0
2007-09-18 12:50:00,89.54,89.59,89.51,89.53,118800.0,47.5973,47.6239,47.5813,47.592,118800.0
2007-09-18 12:55:00,89.54,89.54,89.39,89.39,117500.0,47.5973,47.5973,47.5176,47.5176,117500.0
2007-09-18 13:00:00,89.39,89.49,89.37,89.4,96800.0,47.5176,47.5707,47.5069,47.5229,96800.0
2007-09-18 13:05:00,89.4,89.4,89.24,89.27,245800.0,47.5229,47.5229,47.4378,47.4538,245800.0
2007-09-18 13:10:00,89.26,89.35,89.23,89.32,185000.0,47.4484,47.4963,47.4325,47.4803,185000.0
2007-09-18 13:15:00,89.31,89.43,89.28,89.4,140900.0,47.475,47.5388,47.4591,47.5229,140900.0
2007-09-18 13:20:00,89.4,89.4,89.3,89.37,82300.0,47.5229,47.5229,47.4697,47.5069,82300.0
2007-09-18 13:25:00,89.37,89.42,89.34,89.38,60000.0,47.5069,47.5335,47.491,47.5122,60000.0
2007-09-18 13:30:00,89.38,89.48,89.38,89.44,98800.0,47.5122,47.5654,47.5122,47.5441,98800.0
2007-09-18 13:35:00,89.45,89.46,89.39,89.44,105600.0,47.5494,47.5548,47.5176,47.5441,105600.0
2007-09-18 13:40:00,89.44,89.48,89.36,89.36,100200.0,47.5441,47.5654,47.5016,47.5016,100200.0
2007-09-18 13:45:00,89.35,89.45,89.31,89.33,188600.0,47.4963,47.5494,47.475,47.4857,188600.0
2007-09-18 13:50:00,89.32,89.47,89.32,89.45,138700.0,47.4803,47.5601,47.4803,47.5494,138700.0
2007-09-18 13:55:00,89.45,89.54,89.45,89.5,188000.0,47.5494,47.5973,47.5494,47.576,188000.0
2007-09-18 14:00:00,89.49,89.6,89.45,89.46,196700.0,47.5707,47.6292,47.5494,47.5548,196700.0
2007-09-18 14:05:00,89.46,89.49,89.33,89.37,142100.0,47.5548,47.5707,47.4857,47.5069,142100.0
2007-09-18 14:10:00,89.36,89.46,89.2,89.28,152500.0,47.5016,47.5548,47.4166,47.4591,152500.0
2007-09-18 14:15:00,89.26,90.25,89.24,90.05,1168900.0,47.4484,47.9747,47.4378,47.8684,1168900.0
2007-09-18 14:20:00,90.06,90.25,89.88,90.15,704200.0,47.8737,47.9747,47.778,47.9216,704200.0
2007-09-18 14:25:00,90.13,90.31,89.96,90.29,623200.0,47.9109,48.0066,47.8206,47.996,623200.0
2007-09-18 14:30:00,90.28,90.84,90.28,90.84,623600.0,47.9907,48.2883,47.9907,48.2883,623600.0
2007-09-18 14:35:00,90.83,91.22,90.79,91.2,788600.0,48.283,48.4903,48.2618,48.4797,788600.0
2007-09-18 14:40:00,91.19,91.28,90.69,90.79,538800.0,48.4744,48.5222,48.2086,48.2618,538800.0
2007-09-18 14:45:00,90.77,90.83,90.22,90.68,495700.0,48.2511,48.283,47.9588,48.2033,495700.0
2007-09-18 14:50:00,90.68,90.95,90.67,90.94,379700.0,48.2033,48.3468,48.198,48.3415,379700.0
2007-09-18 14:55:00,90.93,91.04,90.85,91.01,323300.0,48.3362,48.3947,48.2937,48.3787,323300.0
2007-09-18 15:00:00,91.01,91.05,90.5,90.52,455200.0,48.3787,48.4,48.1076,48.1182,455200.0
2007-09-18 15:05:00,90.51,90.92,90.5,90.88,417000.0,48.1129,48.3309,48.1076,48.3096,417000.0
2007-09-18 15:10:00,90.89,91.37,90.85,91.24,495900.0,48.3149,48.5701,48.2937,48.501,495900.0
2007-09-18 15:15:00,91.25,91.38,91.16,91.2,339400.0,48.5063,48.5754,48.4584,48.4797,339400.0
2007-09-18 15:20:00,91.2,91.37,91.12,91.37,388300.0,48.4797,48.5701,48.4372,48.5701,388300.0
2007-09-18 15:25:00,91.37,91.72,91.32,91.61,478100.0,48.5701,48.7561,48.5435,48.6977,478100.0
2007-09-18 15:30:00,91.61,91.75,91.56,91.71,381200.0,48.6977,48.7721,48.6711,48.7508,381200.0
2007-09-18 15:35:00,91.7,91.84,91.66,91.8,489000.0,48.7455,48.8199,48.7242,48.7987,489000.0
2007-09-18 15:40:00,91.8,91.93,91.61,91.63,754800.0,48.7987,48.8678,48.6977,48.7083,754800.0
2007-09-18 15:45:00,91.63,91.64,91.53,91.58,561400.0,48.7083,48.7136,48.6551,48.6817,561400.0
2007-09-18 15:50:00,91.58,91.62,91.1,91.24,606500.0,48.6817,48.703,48.4265,48.501,606500.0
2007-09-18 15:55:00,91.23,91.7,91.22,91.7,871400.0,48.4957,48.7455,48.4903,48.7455,871400.0
2007-09-19 09:30:00,92.3,92.75,92.07,92.66,1097300.0,49.0644,49.3036,48.9422,49.2558,1097300.0
2007-09-19 09:35:00,92.65,92.68,92.2,92.33,512000.0,49.2505,49.2664,49.0113,49.0804,512000.0
2007-09-19 09:40:00,92.33,92.57,92.27,92.54,361600.0,49.0804,49.208,49.0485,49.192,361600.0
2007-09-19 09:45:00,92.56,92.59,92.5,92.57,312100.0,49.2026,49.2186,49.1708,49.208,312100.0
2007-09-19 09:50:00,92.57,92.73,92.53,92.62,342800.0,49.208,49.293,49.1867,49.2345,342800.0
2007-09-19 09:55:00,92.64,92.76,92.6,92.7,288400.0,49.2452,49.309,49.2239,49.2771,288400.0
2007-09-19 10:00:00,92.69,92.75,92.61,92.64,358200.0,49.2718,49.3036,49.2292,49.2452,358200.0
2007-09-19 10:05:00,92.66,92.69,92.52,92.6,339400.0,49.2558,49.2718,49.1814,49.2239,339400.0
2007-09-19 10:10:00,92.6,92.62,92.47,92.54,254800.0,49.2239,49.2345,49.1548,49.192,254800.0
2007-09-19 10:15:00,92.56,92.58,92.48,92.53,156600.0,49.2026,49.2133,49.1601,49.1867,156600.0
2007-09-19 10:20:00,92.53,92.66,92.47,92.62,250000.0,49.1867,49.2558,49.1548,49.2345,250000.0
2007-09-19 10:25:00,92.62,92.7,92.57,92.66,235200.0,49.2345,49.2771,49.208,49.2558,235200.0
2007-09-19 10:30:00,92.66,92.8,92.46,92.72,583300.0,49.2558,49.3302,49.1495,49.2877,583300.0
2007-09-19 10:35:00,92.72,92.78,92.56,92.59,298800.0,49.2877,49.3196,49.2026,49.2186,298800.0
2007-09-19 10:40:00,92.59,92.63,92.45,92.63,299900.0,49.2186,49.2399,49.1442,49.2399,299900.0
2007-09-19 10:45:00,92.62,92.72,92.58,92.7,190400.0,49.2345,49.2877,49.2133,49.2771,190400.0
2007-09-19 10:50:00,92.7,92.96,92.7,92.9,349300.0,49.2771,49.4153,49.2771,49.3834,349300.0
2007-09-19 10:55:00,92.9,92.98,92.9,92.92,239300.0,49.3834,49.4259,49.3834,49.394,239300.0
2007-09-19 11:00:00,92.92,92.98,92.87,92.92,251100.0,49.394,49.4259,49.3674,49.394,251100.0
2007-09-19 11:05:00,92.93,92.93,92.74,92.86,239100.0,49.3993,49.3993,49.2983,49.3621,239100.0
2007-09-19 11:10:00,92.86,92.99,92.8,92.97,196200.0,49.3621,49.4312,49.3302,49.4206,196200.0
2007-09-19 11:15:00,92.97,93.09,92.94,93.02,514100.0,49.4206,49.4844,49.4046,49.4472,514100.0
2007-09-19 11:20:00,93.02,93.1,93.0,93.06,221900.0,49.4472,49.4897,49.4365,49.4684,221900.0
2007-09-19 11:25:00,93.07,93.08,92.96,92.98,303400.0,49.4738,49.4791,49.4153,49.4259,303400.0
2007-09-19 11:30:00,92.96,92.98,92.86,92.9,365500.0,49.4153,49.4259,49.3621,49.3834,365500.0
2007-09-19 11:35:00,92.9,92.91,92.75,92.79,474200.0,49.3834,49.3887,49.3036,49.3249,474200.0
2007-09-19 11:40:00,92.78,92.81,92.7,92.7,443100.0,49.3196,49.3355,49.2771,49.2771,443100.0
2007-09-19 11:45:00,92.7,92.73,92.5,92.52,426500.0,49.2771,49.293,49.1708,49.1814,426500.0
2007-09-19 11:50:00,92.52,92.62,92.35,92.4,481200.0,49.1814,49.2345,49.091,49.1176,481200.0
2007-09-19 11:55:00,92.4,92.56,92.38,92.5,328300.0,49.1176,49.2026,49.107,49.1708,328300.0
2007-09-19 12:00:00,92.5,92.5,92.28,92.34,341400.0,49.1708,49.1708,49.0538,49.0857,341400.0
2007-09-19 12:05:00,92.34,92.54,92.34,92.51,252200.0,49.0857,49.192,49.0857,49.1761,252200.0
2007-09-19 12:10:00,92.51,92.56,92.41,92.42,233600.0,49.1761,49.2026,49.1229,49.1282,233600.0
2007-09-19 12:15:00,92.4,92.45,92.32,92.37,260900.0,49.1176,49.1442,49.0751,49.1016,260900.0
2007-09-19 12:20:00,92.37,92.38,92.23,92.34,292400.0,49.1016,49.107,49.0272,49.0857,292400.0
2007-09-19 12:25:00,92.34,92.49,92.33,92.42,204900.0,49.0857,49.1654,49.0804,49.1282,204900.0
2007-09-19 12:30:00,92.43,92.49,92.38,92.43,258000.0,49.1335,49.1654,49.107,49.1335,258000.0
2007-09-19 12:35:00,92.41,92.45,92.28,92.28,239000.0,49.1229,49.1442,49.0538,49.0538,239000.0
2007-09-19 12:40:00,92.28,92.31,92.17,92.17,222900.0,49.0538,49.0698,48.9953,48.9953,222900.0
2007-09-19 12:45:00,92.17,92.18,92.04,92.15,234000.0,48.9953,49.0006,48.9262,48.9847,234000.0
2007-09-19 12:50:00,92.14,92.15,92.06,92.1,196200.0,48.9794,48.9847,48.9369,48.9581,196200.0
2007-09-19 12:55:00,92.11,92.33,92.05,92.2,223700.0,48.9634,49.0804,48.9315,49.0113,223700.0
2007-09-19 13:00:00,92.22,92.22,92.06,92.11,221200.0,49.0219,49.0219,48.9369,48.9634,221200.0
2007-09-19 13:05:00,92.1,92.14,92.0,92.06,206600.0,48.9581,48.9794,48.905,48.9369,206600.0
2007-09-19 13:10:00,92.07,92.15,91.87,91.88,303300.0,48.9422,48.9847,48.8359,48.8412,303300.0
2007-09-19 13:15:00,91.89,92.0,91.88,91.93,268600.0,48.8465,48.905,48.8412,48.8678,268600.0
2007-09-19 13:20:00,91.94,92.05,91.92,91.97,254400.0,48.8731,48.9315,48.8624,48.889,254400.0
2007-09-19 13:25:00,91.96,92.09,91.95,92.05,227900.0,48.8837,48.9528,48.8784,48.9315,227900.0
2007-09-19 13:30:00,92.05,92.12,91.97,92.12,222300.0,48.9315,48.9688,48.889,48.9688,222300.0
2007-09-19 13:35:00,92.12,92.29,92.12,92.25,302400.0,48.9688,49.0591,48.9688,49.0379,302400.0
2007-09-19 13:40:00,92.25,92.49,92.2,92.46,373200.0,49.0379,49.1654,49.0113,49.1495,373200.0
2007-09-19 13:45:00,92.45,92.54,92.39,92.44,440600.0,49.1442,49.192,49.1123,49.1389,440600.0
2007-09-19 13:50:00,92.44,92.5,92.35,92.35,309800.0,49.1389,49.1708,49.091,49.091,309800.0
2007-09-19 13:55:00,92.35,92.52,92.35,92.43,210200.0,49.091,49.1814,49.091,49.1335,210200.0
2007-09-19 14:00:00,92.43,92.52,92.32,92.33,262800.0,49.1335,49.1814,49.0751,49.0804,262800.0
2007-09-19 14:05:00,92.33,92.44,92.31,92.36,280400.0,49.0804,49.1389,49.0698,49.0963,280400.0
2007-09-19 14:10:00,92.35,92.41,92.3,92.34,294300.0,49.091,49.1229,49.0644,49.0857,294300.0
2007-09-19 14:15:00,92.34,92.36,92.07,92.25,394500.0,49.0857,49.0963,48.9422,49.0379,394500.0
2007-09-19 14:20:00,92.25,92.33,92.13,92.2,283200.0,49.0379,49.0804,48.9741,49.0113,283200.0
2007-09-19 14:25:00,92.18,92.32,92.16,92.28,281100.0,49.0006,49.0751,48.99,49.0538,281100.0
2007-09-19 14:30:00,92.27,92.5,92.26,92.42,296000.0,49.0485,49.1708,49.0432,49.1282,296000.0
2007-09-19 14:35:00,92.4,92.45,92.37,92.43,153700.0,49.1176,49.1442,49.1016,49.1335,153700.0
2007-09-19 14:40:00,92.43,92.5,92.35,92.4,223600.0,49.1335,49.1708,49.091,49.1176,223600.0
2007-09-19 14:45:00,92.39,92.44,92.25,92.27,178500.0,49.1123,49.1389,49.0379,49.0485,178500.0
2007-09-19 14:50:00,92.27,92.5,92.27,92.49,202700.0,49.0485,49.1708,49.0485,49.1654,202700.0
2007-09-19 14:55:00,92.49,92.54,92.41,92.41,295800.0,49.1654,49.192,49.1229,49.1229,295800.0
2007-09-19 15:00:00,92.41,92.48,92.39,92.43,207600.0,49.1229,49.1601,49.1123,49.1335,207600.0
2007-09-19 15:05:00,92.43,92.56,92.4,92.5,246100.0,49.1335,49.2026,49.1176,49.1708,246100.0
2007-09-19 15:10:00,92.51,92.53,92.42,92.53,248700.0,49.1761,49.1867,49.1282,49.1867,248700.0
2007-09-19 15:15:00,92.53,92.67,92.52,92.56,366900.0,49.1867,49.2611,49.1814,49.2026,366900.0
2007-09-19 15:20:00,92.55,92.6,92.5,92.6,243100.0,49.1973,49.2239,49.1708,49.2239,243100.0
2007-09-19 15:25:00,92.6,92.72,92.56,92.64,328300.0,49.2239,49.2877,49.2026,49.2452,328300.0
2007-09-19 15:30:00,92.63,92.69,92.57,92.68,199300.0,49.2399,49.2718,49.208,49.2664,199300.0
2007-09-19 15:35:00,92.68,92.68,92.54,92.56,211200.0,49.2664,49.2664,49.192,49.2026,211200.0
2007-09-19 15:40:00,92.55,92.55,92.38,92.38,265900.0,49.1973,49.1973,49.107,49.107,265900.0
2007-09-19 15:45:00,92.38,92.39,92.12,92.13,435000.0,49.107,49.1123,48.9688,48.9741,435000.0
2007-09-19 15:50:00,92.13,92.19,91.96,92.01,514800.0,48.9741,49.006,48.8837,48.9103,514800.0
2007-09-19 15:55:00,92.01,92.14,91.91,92.12,872500.0,48.9103,48.9794,48.8571,48.9688,872500.0
2007-09-20 09:30:00,92.42,92.53,92.0,92.09,513100.0,49.1282,49.1867,48.905,48.9528,513100.0
2007-09-20 09:35:00,92.09,92.25,92.04,92.15,384600.0,48.9528,49.0379,48.9262,48.9847,384600.0
2007-09-20 09:40:00,92.16,92.16,91.9,91.9,308000.0,48.99,48.99,48.8518,48.8518,308000.0
2007-09-20 09:45:00,91.9,92.16,91.85,92.16,316200.0,48.8518,48.99,48.8252,48.99,316200.0
2007-09-20 09:50:00,92.17,92.21,92.01,92.15,327200.0,48.9953,49.0166,48.9103,48.9847,327200.0
2007-09-20 09:55:00,92.16,92.22,91.91,91.91,259700.0,48.99,49.0219,48.8571,48.8571,259700.0
2007-09-20 10:00:00,91.91,92.2,91.84,92.19,254000.0,48.8571,49.0113,48.8199,49.006,254000.0
2007-09-20 10:05:00,92.19,92.27,92.02,92.05,272100.0,49.006,49.0485,48.9156,48.9315,272100.0
2007-09-20 10:10:00,92.05,92.25,92.01,92.22,303200.0,48.9315,49.0379,48.9103,49.0219,303200.0
2007-09-20 10:15:00,92.22,92.28,92.16,92.18,216000.0,49.0219,49.0538,48.99,49.0006,216000.0
2007-09-20 10:20:00,92.18,92.35,92.13,92.3,260900.0,49.0006,49.091,48.9741,49.0644,260900.0
2007-09-20 10:25:00,92.32,92.42,92.26,92.33,186300.0,49.0751,49.1282,49.0432,49.0804,186300.0
2007-09-20 10:30:00,92.32,92.46,92.3,92.43,210000.0,49.0751,49.1495,49.0644,49.1335,210000.0
2007-09-20 10:35:00,92.43,92.5,92.36,92.39,190800.0,49.1335,49.1708,49.0963,49.1123,190800.0
2007-09-20 10:40:00,92.4,92.57,92.05,92.36,316400.0,49.1176,49.208,48.9315,49.0963,316400.0
2007-09-20 10:45:00,92.37,92.56,92.29,92.4,190800.0,49.1016,49.2026,49.0591,49.1176,190800.0
2007-09-20 10:50:00,92.4,92.55,92.36,92.52,194000.0,49.1176,49.1973,49.0963,49.1814,194000.0
2007-09-20 10:55:00,92.53,92.63,92.42,92.43,212700.0,49.1867,49.2399,49.1282,49.1335,212700.0
2007-09-20 11:00:00,92.43,92.53,92.36,92.38,193800.0,49.1335,49.1867,49.0963,49.107,193800.0
2007-09-20 11:05:00,92.39,92.5,92.37,92.42,215800.0,49.1123,49.1708,49.1016,49.1282,215800.0
2007-09-20 11:10:00,92.42,92.52,92.22,92.27,262500.0,49.1282,49.1814,49.0219,49.0485,262500.0
2007-09-20 11:15:00,92.26,92.41,92.2,92.33,217100.0,49.0432,49.1229,49.0113,49.0804,217100.0
2007-09-20 11:20:00,92.33,92.41,92.24,92.25,199700.0,49.0804,49.1229,49.0325,49.0379,199700.0
2007-09-20 11:25:00,92.26,92.3,92.19,92.23,197900.0,49.0432,49.0644,49.006,49.0272,197900.0
2007-09-20 11:30:00,92.23,92.35,92.2,92.23,196200.0,49.0272,49.091,49.0113,49.0272,196200.0
2007-09-20 11:35:00,92.22,92.23,92.11,92.16,182100.0,49.0219,49.0272,48.9634,48.99,182100.0
2007-09-20 11:40:00,92.15,92.25,92.15,92.22,126200.0,48.9847,49.0379,48.9847,49.0219,126200.0
2007-09-20 11:45:00,92.24,92.27,92.05,92.09,214600.0,49.0325,49.0485,48.9315,48.9528,214600.0
2007-09-20 11:50:00,92.09,92.23,92.05,92.18,178800.0,48.9528,49.0272,48.9315,49.0006,178800.0
2007-09-20 11:55:00,92.19,92.23,92.15,92.21,75300.0,49.006,49.0272,48.9847,49.0166,75300.0
2007-09-20 12:00:00,92.2,92.48,92.2,92.41,311700.0,49.0113,49.1601,49.0113,49.1229,311700.0
2007-09-20 12:05:00,92.43,92.49,92.34,92.45,194000.0,49.1335,49.1654,49.0857,49.1442,194000.0
2007-09-20 12:10:00,92.45,92.48,92.4,92.45,124700.0,49.1442,49.1601,49.1176,49.1442,124700.0
2007-09-20 12:15:00,92.45,92.48,92.36,92.45,130600.0,49.1442,49.1601,49.0963,49.1442,130600.0
2007-09-20 12:20:00,92.45,92.52,92.4,92.48,418600.0,49.1442,49.1814,49.1176,49.1601,418600.0
2007-09-20 12:25:00,92.48,92.49,92.2,92.22,222600.0,49.1601,49.1654,49.0113,49.0219,222600.0
2007-09-20 12:30:00,92.23,92.35,92.17,92.24,198700.0,49.0272,49.091,48.9953,49.0325,198700.0
2007-09-20 12:35:00,92.24,92.34,92.2,92.26,154500.0,49.0325,49.0857,49.0113,49.0432,154500.0
2007-09-20 12:40:00,92.25,92.29,92.18,92.18,96300.0,49.0379,49.0591,49.0006,49.0006,96300.0
2007-09-20 12:45:00,92.18,92.32,92.15,92.28,181400.0,49.0006,49.0751,48.9847,49.0538,181400.0
2007-09-20 12:50:00,92.27,92.34,92.22,92.29,76300.0,49.0485,49.0857,49.0219,49.0591,76300.0
2007-09-20 12:55:00,92.28,92.39,92.26,92.39,100000.0,49.0538,49.1123,49.0432,49.1123,100000.0
2007-09-20 13:00:00,92.38,92.39,92.32,92.38,92500.0,49.107,49.1123,49.0751,49.107,92500.0
2007-09-20 13:05:00,92.39,92.39,92.33,92.37,111900.0,49.1123,49.1123,49.0804,49.1016,111900.0
2007-09-20 13:10:00,92.36,92.44,92.33,92.4,78400.0,49.0963,49.1389,49.0804,49.1176,78400.0
2007-09-20 13:15:00,92.41,92.47,92.34,92.37,83700.0,49.1229,49.1548,49.0857,49.1016,83700.0
2007-09-20 13:20:00,92.37,92.4,92.29,92.32,162900.0,49.1016,49.1176,49.0591,49.0751,162900.0
2007-09-20 13:25:00,92.33,92.35,92.28,92.34,120200.0,49.0804,49.091,49.0538,49.0857,120200.0
2007-09-20 13:30:00,92.33,92.41,92.32,92.35,110800.0,49.0804,49.1229,49.0751,49.091,110800.0
2007-09-20 13:35:00,92.35,92.37,92.2,92.33,222100.0,49.091,49.1016,49.0113,49.0804,222100.0
2007-09-20 13:40:00,92.33,92.46,92.3,92.43,120300.0,49.0804,49.1495,49.0644,49.1335,120300.0
2007-09-20 13:45:00,92.43,92.5,92.33,92.4,203300.0,49.1335,49.1708,49.0804,49.1176,203300.0
2007-09-20 13:50:00,92.39,92.42,92.35,92.36,132200.0,49.1123,49.1282,49.091,49.0963,132200.0
2007-09-20 13:55:00,92.36,92.38,92.25,92.28,186300.0,49.0963,49.107,49.0379,49.0538,186300.0
2007-09-20 14:00:00,92.27,92.48,92.26,92.46,168900.0,49.0485,49.1601,49.0432,49.1495,168900.0
2007-09-20 14:05:00,92.45,92.52,92.32,92.36,218800.0,49.1442,49.1814,49.0751,49.0963,218800.0
2007-09-20 14:10:00,92.35,92.53,92.34,92.53,193500.0,49.091,49.1867,49.0857,49.1867,193500.0
2007-09-20 14:15:00,92.53,92.55,92.41,92.55,228300.0,49.1867,49.1973,49.1229,49.1973,228300.0
2007-09-20 14:20:00,92.55,92.56,92.42,92.48,198100.0,49.1973,49.2026,49.1282,49.1601,198100.0
2007-09-20 14:25:00,92.47,92.47,92.32,92.41,220100.0,49.1548,49.1548,49.0751,49.1229,220100.0
2007-09-20 14:30:00,92.4,92.5,92.31,92.33,197800.0,49.1176,49.1708,49.0698,49.0804,197800.0
2007-09-20 14:35:00,92.32,92.34,92.23,92.34,244200.0,49.0751,49.0857,49.0272,49.0857,244200.0
2007-09-20 14:40:00,92.34,92.42,92.31,92.31,228400.0,49.0857,49.1282,49.0698,49.0698,228400.0
2007-09-20 14:45:00,92.31,92.31,92.16,92.17,272400.0,49.0698,49.0698,48.99,48.9953,272400.0
2007-09-20 14:50:00,92.17,92.29,92.16,92.25,182200.0,48.9953,49.0591,48.99,49.0379,182200.0
2007-09-20 14:55:00,92.24,92.31,92.24,92.25,136600.0,49.0325,49.0698,49.0325,49.0379,136600.0
2007-09-20 15:00:00,92.26,92.31,92.15,92.2,208100.0,49.0432,49.0698,48.9847,49.0113,208100.0
2007-09-20 15:05:00,92.21,92.26,92.14,92.22,201200.0,49.0166,49.0432,48.9794,49.0219,201200.0
2007-09-20 15:10:00,92.22,92.4,92.22,92.33,270400.0,49.0219,49.1176,49.0219,49.0804,270400.0
2007-09-20 15:15:00,92.32,92.39,92.21,92.3,271200.0,49.0751,49.1123,49.0166,49.0644,271200.0
2007-09-20 15:20:00,92.3,92.33,92.26,92.28,138100.0,49.0644,49.0804,49.0432,49.0538,138100.0
2007-09-20 15:25:00,92.27,92.37,92.24,92.32,200300.0,49.0485,49.1016,49.0325,49.0751,200300.0
2007-09-20 15:30:00,92.32,92.35,92.21,92.31,255200.0,49.0751,49.091,49.0166,49.0698,255200.0
2007-09-20 15:35:00,92.31,92.32,92.16,92.26,227200.0,49.0698,49.0751,48.99,49.0432,227200.0
2007-09-20 15:40:00,92.26,92.37,92.23,92.29,272400.0,49.0432,49.1016,49.0272,49.0591,272400.0
2007-09-20 15:45:00,92.3,92.3,92.18,92.24,224000.0,49.0644,49.0644,49.0006,49.0325,224000.0
2007-09-20 15:50:00,92.24,92.31,92.19,92.19,232200.0,49.0325,49.0698,49.006,49.006,232200.0
2007-09-20 15:55:00,92.2,92.22,91.99,92.02,484000.0,49.0113,49.0219,48.8997,48.9156,484000.0
2007-09-21 09:30:00,92.87,92.99,92.58,92.84,10055000.0,49.3674,49.4312,49.2133,49.3515,10055000.0
2007-09-21 09:35:00,92.83,93.0,92.8,92.99,583800.0,49.3462,49.4365,49.3302,49.4312,583800.0
2007-09-21 09:40:00,92.99,93.1,92.86,92.96,415800.0,49.4312,49.4897,49.3621,49.4153,415800.0
2007-09-21 09:45:00,92.97,93.02,92.82,92.82,340200.0,49.4206,49.4472,49.3409,49.3409,340200.0
2007-09-21 09:50:00,92.82,92.96,92.76,92.96,352100.0,49.3409,49.4153,49.309,49.4153,352100.0
2007-09-21 09:55:00,92.96,93.0,92.85,92.91,358100.0,49.4153,49.4365,49.3568,49.3887,358100.0
2007-09-21 10:00:00,92.92,93.14,92.86,93.14,271800.0,49.394,49.511,49.3621,49.511,271800.0
2007-09-21 10:05:00,93.14,93.3,93.12,93.21,327200.0,49.511,49.596,49.5003,49.5482,327200.0
2007-09-21 10:10:00,93.23,93.36,93.2,93.3,216200.0,49.5588,49.6279,49.5429,49.596,216200.0
2007-09-21 10:15:00,93.31,93.35,93.23,93.26,306800.0,49.6013,49.6226,49.5588,49.5748,306800.0
2007-09-21 10:20:00,93.25,93.4,93.24,93.29,312100.0,49.5694,49.6492,49.5641,49.5907,312100.0
2007-09-21 10:25:00,93.29,93.34,93.2,93.21,302700.0,49.5907,49.6173,49.5429,49.5482,302700.0
2007-09-21 10:30:00,93.22,93.3,93.19,93.29,264800.0,49.5535,49.596,49.5375,49.5907,264800.0
2007-09-21 10:35:00,93.29,93.3,93.04,93.07,407300.0,49.5907,49.596,49.4578,49.4738,407300.0
2007-09-21 10:40:00,93.08,93.09,92.93,93.0,354000.0,49.4791,49.4844,49.3993,49.4365,354000.0
2007-09-21 10:45:00,93.0,93.17,92.98,93.17,206700.0,49.4365,49.5269,49.4259,49.5269,206700.0
2007-09-21 10:50:00,93.17,93.26,93.1,93.18,208400.0,49.5269,49.5748,49.4897,49.5322,208400.0
2007-09-21 10:55:00,93.17,93.29,93.13,93.2,198900.0,49.5269,49.5907,49.5056,49.5429,198900.0
2007-09-21 11:00:00,93.2,93.26,93.09,93.1,261900.0,49.5429,49.5748,49.4844,49.4897,261900.0
2007-09-21 11:05:00,93.1,93.22,93.09,93.11,229500.0,49.4897,49.5535,49.4844,49.495,229500.0
2007-09-21 11:10:00,93.11,93.18,93.01,93.05,211000.0,49.495,49.5322,49.4419,49.4631,211000.0
2007-09-21 11:15:00,93.05,93.09,92.97,93.09,156500.0,49.4631,49.4844,49.4206,49.4844,156500.0
2007-09-21 11:20:00,93.08,93.15,92.99,93.06,253600.0,49.4791,49.5163,49.4312,49.4684,253600.0
2007-09-21 11:25:00,93.07,93.11,93.0,93.07,233400.0,49.4738,49.495,49.4365,49.4738,233400.0
2007-09-21 11:30:00,93.09,93.09,92.93,93.02,126700.0,49.4844,49.4844,49.3993,49.4472,126700.0
2007-09-21 11:35:00,93.03,93.15,92.99,93.14,142600.0,49.4525,49.5163,49.4312,49.511,142600.0
2007-09-21 11:40:00,93.13,93.16,93.09,93.12,166600.0,49.5056,49.5216,49.4844,49.5003,166600.0
2007-09-21 11:45:00,93.12,93.13,92.96,93.04,200800.0,49.5003,49.5056,49.4153,49.4578,200800.0
2007-09-21 11:50:00,93.05,93.13,92.96,93.01,166900.0,49.4631,49.5056,49.4153,49.4419,166900.0
2007-09-21 11:55:00,93.0,93.05,92.96,93.05,143000.0,49.4365,49.4631,49.4153,49.4631,143000.0
2007-09-21 12:00:00,93.05,93.06,92.95,92.99,114800.0,49.4631,49.4684,49.41,49.4312,114800.0
2007-09-21 12:05:00,92.99,93.07,92.99,93.02,96000.0,49.4312,49.4738,49.4312,49.4472,96000.0
2007-09-21 12:10:00,93.02,93.1,93.01,93.07,117500.0,49.4472,49.4897,49.4419,49.4738,117500.0
2007-09-21 12:15:00,93.07,93.1,93.03,93.07,126000.0,49.4738,49.4897,49.4525,49.4738,126000.0
2007-09-21 12:20:00,93.08,93.11,93.01,93.02,81500.0,49.4791,49.495,49.4419,49.4472,81500.0
2007-09-21 12:25:00,93.02,93.03,92.9,92.98,205200.0,49.4472,49.4525,49.3834,49.4259,205200.0
2007-09-21 12:30:00,92.98,93.09,92.97,93.02,200900.0,49.4259,49.4844,49.4206,49.4472,200900.0
2007-09-21 12:35:00,93.01,93.05,92.97,93.02,96800.0,49.4419,49.4631,49.4206,49.4472,96800.0
2007-09-21 12:40:00,93.02,93.06,92.95,92.96,100500.0,49.4472,49.4684,49.41,49.4153,100500.0
2007-09-21 12:45:00,92.98,93.01,92.86,92.89,109400.0,49.4259,49.4419,49.3621,49.3781,109400.0
2007-09-21 12:50:00,92.9,92.91,92.76,92.79,120400.0,49.3834,49.3887,49.309,49.3249,120400.0
2007-09-21 12:55:00,92.79,92.84,92.72,92.75,132300.0,49.3249,49.3515,49.2877,49.3036,132300.0
2007-09-21 13:00:00,92.74,92.84,92.72,92.82,110700.0,49.2983,49.3515,49.2877,49.3409,110700.0
2007-09-21 13:05:00,92.82,92.83,92.75,92.76,85200.0,49.3409,49.3462,49.3036,49.309,85200.0
2007-09-21 13:10:00,92.77,92.77,92.68,92.69,176600.0,49.3143,49.3143,49.2664,49.2718,176600.0
2007-09-21 13:15:00,92.69,92.71,92.64,92.66,97200.0,49.2718,49.2824,49.2452,49.2558,97200.0
2007-09-21 13:20:00,92.67,92.83,92.67,92.83,129100.0,49.2611,49.3462,49.2611,49.3462,129100.0
2007-09-21 13:25:00,92.84,92.88,92.79,92.84,108100.0,49.3515,49.3728,49.3249,49.3515,108100.0
2007-09-21 13:30:00,92.84,92.88,92.63,92.67,143600.0,49.3515,49.3728,49.2399,49.2611,143600.0
2007-09-21 13:35:00,92.66,92.7,92.6,92.69,197500.0,49.2558,49.2771,49.2239,49.2718,197500.0
2007-09-21 13:40:00,92.7,92.7,92.53,92.62,202800.0,49.2771,49.2771,49.1867,49.2345,202800.0
2007-09-21 13:45:00,92.63,92.72,92.6,92.7,156600.0,49.2399,49.2877,49.2239,49.2771,156600.0
2007-09-21 13:50:00,92.71,92.73,92.62,92.65,141100.0,49.2824,49.293,49.2345,49.2505,141100.0
2007-09-21 13:55:00,92.65,92.7,92.09,92.61,353400.0,49.2505,49.2771,48.9528,49.2292,353400.0
2007-09-21 14:00:00,92.61,92.62,92.53,92.6,149000.0,49.2292,49.2345,49.1867,49.2239,149000.0
2007-09-21 14:05:00,92.61,92.66,92.6,92.64,89800.0,49.2292,49.2558,49.2239,49.2452,89800.0
2007-09-21 14:10:00,92.64,92.73,92.54,92.69,179000.0,49.2452,49.293,49.192,49.2718,179000.0
2007-09-21 14:15:00,92.69,92.76,92.64,92.7,169800.0,49.2718,49.309,49.2452,49.2771,169800.0
2007-09-21 14:20:00,92.7,92.8,92.67,92.8,163600.0,49.2771,49.3302,49.2611,49.3302,163600.0
2007-09-21 14:25:00,92.8,92.83,92.77,92.77,152700.0,49.3302,49.3462,49.3143,49.3143,152700.0
2007-09-21 14:30:00,92.77,92.83,92.68,92.69,143900.0,49.3143,49.3462,49.2664,49.2718,143900.0
2007-09-21 14:35:00,92.68,92.7,92.64,92.66,96900.0,49.2664,49.2771,49.2452,49.2558,96900.0
2007-09-21 14:40:00,92.67,92.69,92.54,92.69,165600.0,49.2611,49.2718,49.192,49.2718,165600.0
2007-09-21 14:45:00,92.69,92.86,92.67,92.75,190600.0,49.2718,49.3621,49.2611,49.3036,190600.0
2007-09-21 14:50:00,92.75,92.78,92.7,92.74,96200.0,49.3036,49.3196,49.2771,49.2983,96200.0
2007-09-21 14:55:00,92.73,92.79,92.73,92.73,80300.0,49.293,49.3249,49.293,49.293,80300.0
2007-09-21 15:00:00,92.73,92.89,92.69,92.89,209300.0,49.293,49.3781,49.2718,49.3781,209300.0
2007-09-21 15:05:00,92.88,92.9,92.84,92.86,169000.0,49.3728,49.3834,49.3515,49.3621,169000.0
2007-09-21 15:10:00,92.85,92.95,92.84,92.92,210500.0,49.3568,49.41,49.3515,49.394,210500.0
2007-09-21 15:15:00,92.93,92.95,92.84,92.88,166500.0,49.3993,49.41,49.3515,49.3728,166500.0
2007-09-21 15:20:00,92.87,92.89,92.8,92.86,167500.0,49.3674,49.3781,49.3302,49.3621,167500.0
2007-09-21 15:25:00,92.86,92.89,92.59,92.65,301900.0,49.3621,49.3781,49.2186,49.2505,301900.0
2007-09-21 15:30:00,92.65,92.72,92.61,92.65,268900.0,49.2505,49.2877,49.2292,49.2505,268900.0
2007-09-21 15:35:00,92.65,92.7,92.58,92.63,292900.0,49.2505,49.2771,49.2133,49.2399,292900.0
2007-09-21 15:40:00,92.63,92.8,92.62,92.77,384400.0,49.2399,49.3302,49.2345,49.3143,384400.0
2007-09-21 15:45:00,92.78,92.79,92.62,92.7,317400.0,49.3196,49.3249,49.2345,49.2771,317400.0
2007-09-21 15:50:00,92.7,92.72,92.5,92.52,663500.0,49.2771,49.2877,49.1708,49.1814,663500.0
2007-09-21 15:55:00,92.52,92.55,92.33,92.4,1047000.0,49.1814,49.1973,49.0804,49.1176,1047000.0
2007-09-24 09:30:00,92.08,92.45,92.07,92.37,542300.0,48.9475,49.1442,48.9422,49.1016,542300.0
2007-09-24 09:35:00,92.36,92.52,92.24,92.27,465300.0,49.0963,49.1814,49.0325,49.0485,465300.0
2007-09-24 09:40:00,92.26,92.36,92.07,92.12,356400.0,49.0432,49.0963,48.9422,48.9688,356400.0
2007-09-24 09:45:00,92.12,92.25,92.08,92.15,388600.0,48.9688,49.0379,48.9475,48.9847,388600.0
2007-09-24 09:50:00,92.15,92.17,92.0,92.05,461300.0,48.9847,48.9953,48.905,48.9315,461300.0
2007-09-24 09:55:00,92.06,92.1,91.71,91.94,524300.0,48.9369,48.9581,48.7508,48.8731,524300.0
2007-09-24 10:00:00,91.94,92.01,91.89,91.92,373400.0,48.8731,48.9103,48.8465,48.8624,373400.0
2007-09-24 10:05:00,91.92,91.93,91.5,91.6,568100.0,48.8624,48.8678,48.6392,48.6923,568100.0
2007-09-24 10:10:00,91.61,91.79,91.61,91.68,388100.0,48.6977,48.7933,48.6977,48.7349,388100.0
2007-09-24 10:15:00,91.67,91.87,91.63,91.69,328200.0,48.7295,48.8359,48.7083,48.7402,328200.0
2007-09-24 10:20:00,91.69,91.82,91.64,91.81,386500.0,48.7402,48.8093,48.7136,48.804,386500.0
2007-09-24 10:25:00,91.81,92.02,91.78,91.97,419700.0,48.804,48.9156,48.788,48.889,419700.0
2007-09-24 10:30:00,91.96,92.01,91.85,91.98,302700.0,48.8837,48.9103,48.8252,48.8943,302700.0
2007-09-24 10:35:00,91.98,92.0,91.81,91.83,352500.0,48.8943,48.905,48.804,48.8146,352500.0
2007-09-24 10:40:00,91.83,92.02,91.83,91.93,313100.0,48.8146,48.9156,48.8146,48.8678,313100.0
2007-09-24 10:45:00,91.94,92.04,91.91,91.94,235500.0,48.8731,48.9262,48.8571,48.8731,235500.0
2007-09-24 10:50:00,91.93,92.0,91.88,91.95,192600.0,48.8678,48.905,48.8412,48.8784,192600.0
2007-09-24 10:55:00,91.95,92.15,91.94,92.14,256700.0,48.8784,48.9847,48.8731,48.9794,256700.0
2007-09-24 11:00:00,92.13,92.14,92.01,92.1,173300.0,48.9741,48.9794,48.9103,48.9581,173300.0
2007-09-24 11:05:00,92.1,92.16,91.98,92.0,186800.0,48.9581,48.99,48.8943,48.905,186800.0
2007-09-24 11:10:00,91.98,92.08,91.97,92.02,181500.0,48.8943,48.9475,48.889,48.9156,181500.0
2007-09-24 11:15:00,92.03,92.12,92.0,92.07,189900.0,48.9209,48.9688,48.905,48.9422,189900.0
2007-09-24 11:20:00,92.06,92.28,91.97,92.21,400200.0,48.9369,49.0538,48.889,49.0166,400200.0
2007-09-24 11:25:00,92.21,92.29,92.11,92.24,241500.0,49.0166,49.0591,48.9634,49.0325,241500.0
2007-09-24 11:30:00,92.23,92.27,92.09,92.13,243400.0,49.0272,49.0485,48.9528,48.9741,243400.0
2007-09-24 11:35:00,92.13,92.18,92.07,92.08,168200.0,48.9741,49.0006,48.9422,48.9475,168200.0
2007-09-24 11:40:00,92.07,92.14,92.05,92.09,289300.0,48.9422,48.9794,48.9315,48.9528,289300.0
2007-09-24 11:45:00,92.08,92.13,92.04,92.08,137400.0,48.9475,48.9741,48.9262,48.9475,137400.0
2007-09-24 11:50:00,92.07,92.24,92.07,92.17,212300.0,48.9422,49.0325,48.9422,48.9953,212300.0
2007-09-24 11:55:00,92.17,92.18,92.06,92.14,148600.0,48.9953,49.0006,48.9369,48.9794,148600.0
2007-09-24 12:00:00,92.14,92.2,92.12,92.16,146000.0,48.9794,49.0113,48.9688,48.99,146000.0
2007-09-24 12:05:00,92.15,92.2,92.09,92.17,268400.0,48.9847,49.0113,48.9528,48.9953,268400.0
2007-09-24 12:10:00,92.17,92.21,92.06,92.1,169800.0,48.9953,49.0166,48.9369,48.9581,169800.0
2007-09-24 12:15:00,92.1,92.12,92.01,92.09,192400.0,48.9581,48.9688,48.9103,48.9528,192400.0
2007-09-24 12:20:00,92.08,92.13,92.07,92.09,149800.0,48.9475,48.9741,48.9422,48.9528,149800.0
2007-09-24 12:25:00,92.09,92.16,92.07,92.13,286400.0,48.9528,48.99,48.9422,48.9741,286400.0
2007-09-24 12:30:00,92.14,92.19,92.08,92.15,262400.0,48.9794,49.006,48.9475,48.9847,262400.0
2007-09-24 12:35:00,92.14,92.18,92.08,92.08,196300.0,48.9794,49.0006,48.9475,48.9475,196300.0
2007-09-24 12:40:00,92.08,92.12,92.05,92.07,124500.0,48.9475,48.9688,48.9315,48.9422,124500.0
2007-09-24 12:45:00,92.07,92.15,92.04,92.05,122900.0,48.9422,48.9847,48.9262,48.9315,122900.0
2007-09-24 12:50:00,92.07,92.07,91.89,91.96,170400.0,48.9422,48.9422,48.8465,48.8837,170400.0
2007-09-24 12:55:00,91.95,92.0,91.91,91.96,153000.0,48.8784,48.905,48.8571,48.8837,153000.0
2007-09-24 13:00:00,91.96,91.98,91.9,91.94,128700.0,48.8837,48.8943,48.8518,48.8731,128700.0
2007-09-24 13:05:00,91.94,91.98,91.91,91.98,83600.0,48.8731,48.8943,48.8571,48.8943,83600.0
2007-09-24 13:10:00,91.98,92.0,91.88,91.98,130800.0,48.8943,48.905,48.8412,48.8943,130800.0
2007-09-24 13:15:00,91.97,91.98,91.72,91.78,259100.0,48.889,48.8943,48.7561,48.788,259100.0
2007-09-24 13:20:00,91.78,91.82,91.69,91.76,181800.0,48.788,48.8093,48.7402,48.7774,181800.0
2007-09-24 13:25:00,91.76,91.81,91.69,91.75,184000.0,48.7774,48.804,48.7402,48.7721,184000.0
2007-09-24 13:30:00,91.76,91.78,91.53,91.68,260000.0,48.7774,48.788,48.6551,48.7349,260000.0
2007-09-24 13:35:00,91.68,91.75,91.62,91.73,175500.0,48.7349,48.7721,48.703,48.7614,175500.0
2007-09-24 13:40:00,91.72,91.75,91.68,91.73,143100.0,48.7561,48.7721,48.7349,48.7614,143100.0
2007-09-24 13:45:00,91.73,91.74,91.5,91.52,229600.0,48.7614,48.7668,48.6392,48.6498,229600.0
2007-09-24 13:50:00,91.52,91.75,91.52,91.72,228800.0,48.6498,48.7721,48.6498,48.7561,228800.0
2007-09-24 13:55:00,91.71,91.76,91.6,91.71,217000.0,48.7508,48.7774,48.6923,48.7508,217000.0
2007-09-24 14:00:00,91.72,91.8,91.7,91.74,122900.0,48.7561,48.7987,48.7455,48.7668,122900.0
2007-09-24 14:05:00,91.74,91.96,91.69,91.9,183800.0,48.7668,48.8837,48.7402,48.8518,183800.0
2007-09-24 14:10:00,91.9,91.9,91.75,91.78,153000.0,48.8518,48.8518,48.7721,48.788,153000.0
2007-09-24 14:15:00,91.79,91.9,91.68,91.73,181000.0,48.7933,48.8518,48.7349,48.7614,181000.0
2007-09-24 14:20:00,91.73,91.79,91.6,91.66,178000.0,48.7614,48.7933,48.6923,48.7242,178000.0
2007-09-24 14:25:00,91.65,91.65,91.44,91.45,293500.0,48.7189,48.7189,48.6073,48.6126,293500.0
2007-09-24 14:30:00,91.44,91.55,91.43,91.5,194300.0,48.6073,48.6658,48.602,48.6392,194300.0
2007-09-24 14:35:00,91.5,91.6,91.37,91.58,254400.0,48.6392,48.6923,48.5701,48.6817,254400.0
2007-09-24 14:40:00,91.58,91.67,91.53,91.55,204000.0,48.6817,48.7295,48.6551,48.6658,204000.0
2007-09-24 14:45:00,91.55,91.58,91.47,91.58,139100.0,48.6658,48.6817,48.6232,48.6817,139100.0
2007-09-24 14:50:00,91.58,91.63,91.54,91.59,199000.0,48.6817,48.7083,48.6604,48.687,199000.0
2007-09-24 14:55:00,91.58,91.62,91.52,91.58,137100.0,48.6817,48.703,48.6498,48.6817,137100.0
2007-09-24 15:00:00,91.57,91.58,91.3,91.48,407600.0,48.6764,48.6817,48.5329,48.6285,407600.0
2007-09-24 15:05:00,91.47,91.56,91.44,91.49,246700.0,48.6232,48.6711,48.6073,48.6339,246700.0
2007-09-24 15:10:00,91.49,91.5,91.41,91.47,161400.0,48.6339,48.6392,48.5913,48.6232,161400.0
2007-09-24 15:15:00,91.47,91.59,91.41,91.53,246000.0,48.6232,48.687,48.5913,48.6551,246000.0
2007-09-24 15:20:00,91.53,91.78,91.52,91.71,274600.0,48.6551,48.788,48.6498,48.7508,274600.0
2007-09-24 15:25:00,91.71,91.87,91.66,91.85,245600.0,48.7508,48.8359,48.7242,48.8252,245600.0
2007-09-24 15:30:00,91.85,91.88,91.62,91.7,247500.0,48.8252,48.8412,48.703,48.7455,247500.0
2007-09-24 15:35:00,91.72,91.76,91.59,91.66,227700.0,48.7561,48.7774,48.687,48.7242,227700.0
2007-09-24 15:40:00,91.65,91.84,91.65,91.76,281500.0,48.7189,48.8199,48.7189,48.7774,281500.0
2007-09-24 15:45:00,91.76,91.84,91.73,91.79,216800.0,48.7774,48.8199,48.7614,48.7933,216800.0
2007-09-24 15:50:00,91.79,91.79,91.6,91.63,295900.0,48.7933,48.7933,48.6923,48.7083,295900.0
2007-09-24 15:55:00,91.63,91.71,91.56,91.7,464800.0,48.7083,48.7508,48.6711,48.7455,464800.0
2007-09-25 09:30:00,90.68,90.79,90.35,90.49,928300.0,48.2033,48.2618,48.0279,48.1023,928300.0
2007-09-25 09:35:00,90.49,90.85,90.45,90.8,439500.0,48.1023,48.2937,48.081,48.2671,439500.0
2007-09-25 09:40:00,90.8,90.97,90.64,90.68,346200.0,48.2671,48.3574,48.182,48.2033,346200.0
2007-09-25 09:45:00,90.7,90.81,90.6,90.63,296000.0,48.2139,48.2724,48.1608,48.1767,296000.0
2007-09-25 09:50:00,90.65,90.71,90.53,90.6,289300.0,48.1873,48.2192,48.1235,48.1608,289300.0
2007-09-25 09:55:00,90.58,90.59,90.34,90.4,341500.0,48.1501,48.1554,48.0226,48.0544,341500.0
2007-09-25 10:00:00,90.39,90.59,90.21,90.49,608900.0,48.0491,48.1554,47.9534,48.1023,608900.0
2007-09-25 10:05:00,90.49,90.69,90.48,90.66,337800.0,48.1023,48.2086,48.097,48.1927,337800.0
2007-09-25 10:10:00,90.65,90.84,90.59,90.79,288900.0,48.1873,48.2883,48.1554,48.2618,288900.0
2007-09-25 10:15:00,90.81,90.97,90.74,90.95,286800.0,48.2724,48.3574,48.2352,48.3468,286800.0
2007-09-25 10:20:00,90.95,90.98,90.75,90.77,238600.0,48.3468,48.3628,48.2405,48.2511,238600.0
2007-09-25 10:25:00,90.78,90.88,90.64,90.66,295100.0,48.2564,48.3096,48.182,48.1927,295100.0
2007-09-25 10:30:00,90.66,90.75,90.62,90.72,180500.0,48.1927,48.2405,48.1714,48.2245,180500.0
2007-09-25 10:35:00,90.73,91.1,90.72,91.01,355900.0,48.2299,48.4265,48.2245,48.3787,355900.0
2007-09-25 10:40:00,91.02,91.24,90.99,91.1,285100.0,48.384,48.501,48.3681,48.4265,285100.0
2007-09-25 10:45:00,91.1,91.13,91.0,91.09,204700.0,48.4265,48.4425,48.3734,48.4212,204700.0
2007-09-25 10:50:00,91.1,91.14,91.06,91.06,173000.0,48.4265,48.4478,48.4053,48.4053,173000.0
2007-09-25 10:55:00,91.06,91.17,91.06,91.11,179700.0,48.4053,48.4638,48.4053,48.4319,179700.0
2007-09-25 11:00:00,91.11,91.15,91.07,91.13,143200.0,48.4319,48.4531,48.4106,48.4425,143200.0
2007-09-25 11:05:00,91.12,91.29,91.11,91.21,294400.0,48.4372,48.5275,48.4319,48.485,294400.0
2007-09-25 11:10:00,91.21,91.36,91.21,91.26,294700.0,48.485,48.5648,48.485,48.5116,294700.0
2007-09-25 11:15:00,91.27,91.28,91.12,91.15,181400.0,48.5169,48.5222,48.4372,48.4531,181400.0
2007-09-25 11:20:00,91.16,91.17,91.0,91.03,309300.0,48.4584,48.4638,48.3734,48.3893,309300.0
2007-09-25 11:25:00,91.04,91.14,90.96,91.07,251900.0,48.3947,48.4478,48.3521,48.4106,251900.0
2007-09-25 11:30:00,91.06,91.09,90.98,91.04,209100.0,48.4053,48.4212,48.3628,48.3947,209100.0
2007-09-25 11:35:00,91.04,91.12,90.79,90.8,288700.0,48.3947,48.4372,48.2618,48.2671,288700.0
2007-09-25 11:40:00,90.8,90.88,90.73,90.73,206500.0,48.2671,48.3096,48.2299,48.2299,206500.0
2007-09-25 11:45:00,90.72,90.81,90.7,90.74,186000.0,48.2245,48.2724,48.2139,48.2352,186000.0
2007-09-25 11:50:00,90.73,90.74,90.58,90.63,202900.0,48.2299,48.2352,48.1501,48.1767,202900.0
2007-09-25 11:55:00,90.63,90.8,90.55,90.78,225500.0,48.1767,48.2671,48.1342,48.2564,225500.0
2007-09-25 12:00:00,90.78,90.79,90.57,90.63,348100.0,48.2564,48.2618,48.1448,48.1767,348100.0
2007-09-25 12:05:00,90.63,90.7,90.54,90.54,367500.0,48.1767,48.2139,48.1289,48.1289,367500.0
2007-09-25 12:10:00,90.54,90.57,90.41,90.42,289700.0,48.1289,48.1448,48.0598,48.0651,289700.0
2007-09-25 12:15:00,90.42,90.57,90.41,90.52,182600.0,48.0651,48.1448,48.0598,48.1182,182600.0
2007-09-25 12:20:00,90.52,90.75,90.52,90.74,225900.0,48.1182,48.2405,48.1182,48.2352,225900.0
2007-09-25 12:25:00,90.74,90.8,90.65,90.66,135800.0,48.2352,48.2671,48.1873,48.1927,135800.0
2007-09-25 12:30:00,90.65,90.66,90.54,90.64,113300.0,48.1873,48.1927,48.1289,48.182,113300.0
2007-09-25 12:35:00,90.64,90.68,90.53,90.59,94800.0,48.182,48.2033,48.1235,48.1554,94800.0
2007-09-25 12:40:00,90.59,90.61,90.55,90.61,44400.0,48.1554,48.1661,48.1342,48.1661,44400.0
2007-09-25 12:45:00,90.61,90.73,90.6,90.67,187600.0,48.1661,48.2299,48.1608,48.198,187600.0
2007-09-25 12:50:00,90.66,90.74,90.6,90.64,126300.0,48.1927,48.2352,48.1608,48.182,126300.0
2007-09-25 12:55:00,90.64,90.74,90.6,90.69,102200.0,48.182,48.2352,48.1608,48.2086,102200.0
2007-09-25 13:00:00,90.69,90.74,90.62,90.72,79500.0,48.2086,48.2352,48.1714,48.2245,79500.0
2007-09-25 13:05:00,90.71,90.82,90.66,90.7,103600.0,48.2192,48.2777,48.1927,48.2139,103600.0
2007-09-25 13:10:00,90.71,90.85,90.69,90.83,102600.0,48.2192,48.2937,48.2086,48.283,102600.0
2007-09-25 13:15:00,90.83,90.97,90.82,90.9,225100.0,48.283,48.3574,48.2777,48.3202,225100.0
2007-09-25 13:20:00,90.91,90.99,90.91,90.96,110800.0,48.3255,48.3681,48.3255,48.3521,110800.0
2007-09-25 13:25:00,90.95,91.04,90.95,91.03,177300.0,48.3468,48.3947,48.3468,48.3893,177300.0
2007-09-25 13:30:00,91.04,91.09,90.75,91.02,219200.0,48.3947,48.4212,48.2405,48.384,219200.0
2007-09-25 13:35:00,91.03,91.12,91.01,91.09,268800.0,48.3893,48.4372,48.3787,48.4212,268800.0
2007-09-25 13:40:00,91.08,91.17,91.05,91.15,222800.0,48.4159,48.4638,48.4,48.4531,222800.0
2007-09-25 13:45:00,91.16,91.22,91.12,91.21,224600.0,48.4584,48.4903,48.4372,48.485,224600.0
2007-09-25 13:50:00,91.22,91.23,91.15,91.2,354500.0,48.4903,48.4957,48.4531,48.4797,354500.0
2007-09-25 13:55:00,91.19,91.3,91.18,91.28,233400.0,48.4744,48.5329,48.4691,48.5222,233400.0
2007-09-25 14:00:00,91.28,91.28,91.15,91.26,391600.0,48.5222,48.5222,48.4531,48.5116,391600.0
2007-09-25 14:05:00,91.27,91.29,91.1,91.19,300200.0,48.5169,48.5275,48.4265,48.4744,300200.0
2007-09-25 14:10:00,91.19,91.33,91.18,91.29,462100.0,48.4744,48.5488,48.4691,48.5275,462100.0
2007-09-25 14:15:00,91.3,91.38,91.22,91.3,251500.0,48.5329,48.5754,48.4903,48.5329,251500.0
2007-09-25 14:20:00,91.29,91.31,91.13,91.25,252500.0,48.5275,48.5382,48.4425,48.5063,252500.0
2007-09-25 14:25:00,91.25,91.35,91.25,91.29,204000.0,48.5063,48.5594,48.5063,48.5275,204000.0
2007-09-25 14:30:00,91.29,91.35,91.25,91.31,196400.0,48.5275,48.5594,48.5063,48.5382,196400.0
2007-09-25 14:35:00,91.3,91.39,91.3,91.34,212000.0,48.5329,48.5807,48.5329,48.5541,212000.0
2007-09-25 14:40:00,91.33,91.42,91.25,91.39,348300.0,48.5488,48.5967,48.5063,48.5807,348300.0
2007-09-25 14:45:00,91.39,91.54,91.38,91.5,427000.0,48.5807,48.6604,48.5754,48.6392,427000.0
2007-09-25 14:50:00,91.48,91.55,91.4,91.43,302300.0,48.6285,48.6658,48.586,48.602,302300.0
2007-09-25 14:55:00,91.43,91.64,91.42,91.58,283200.0,48.602,48.7136,48.5967,48.6817,283200.0
2007-09-25 15:00:00,91.58,91.68,91.56,91.58,344100.0,48.6817,48.7349,48.6711,48.6817,344100.0
2007-09-25 15:05:00,91.58,91.66,91.51,91.57,275900.0,48.6817,48.7242,48.6445,48.6764,275900.0
2007-09-25 15:10:00,91.56,91.65,91.54,91.62,309600.0,48.6711,48.7189,48.6604,48.703,309600.0
2007-09-25 15:15:00,91.63,91.65,91.55,91.62,265500.0,48.7083,48.7189,48.6658,48.703,265500.0
2007-09-25 15:20:00,91.62,91.74,91.6,91.7,385400.0,48.703,48.7668,48.6923,48.7455,385400.0
2007-09-25 15:25:00,91.71,91.79,91.68,91.71,313700.0,48.7508,48.7933,48.7349,48.7508,313700.0
2007-09-25 15:30:00,91.7,91.8,91.64,91.72,309200.0,48.7455,48.7987,48.7136,48.7561,309200.0
2007-09-25 15:35:00,91.73,91.83,91.72,91.77,407300.0,48.7614,48.8146,48.7561,48.7827,407300.0
2007-09-25 15:40:00,91.77,91.78,91.6,91.61,816300.0,48.7827,48.788,48.6923,48.6977,816300.0
2007-09-25 15:45:00,91.61,91.68,91.57,91.65,427400.0,48.6977,48.7349,48.6764,48.7189,427400.0
2007-09-25 15:50:00,91.66,91.75,91.63,91.74,469500.0,48.7242,48.7721,48.7083,48.7668,469500.0
2007-09-25 15:55:00,91.75,91.95,91.72,91.95,1119400.0,48.7721,48.8784,48.7561,48.8784,1119400.0
2007-09-26 09:30:00,92.43,92.75,92.3,92.6,715300.0,49.1335,49.3036,49.0644,49.2239,715300.0
2007-09-26 09:35:00,92.63,92.69,92.49,92.64,334200.0,49.2399,49.2718,49.1654,49.2452,334200.0
2007-09-26 09:40:00,92.62,92.7,92.57,92.59,271900.0,49.2345,49.2771,49.208,49.2186,271900.0
2007-09-26 09:45:00,92.58,92.75,92.53,92.71,322900.0,49.2133,49.3036,49.1867,49.2824,322900.0
2007-09-26 09:50:00,92.71,92.71,92.52,92.55,289700.0,49.2824,49.2824,49.1814,49.1973,289700.0
2007-09-26 09:55:00,92.55,92.65,92.51,92.61,267000.0,49.1973,49.2505,49.1761,49.2292,267000.0
2007-09-26 10:00:00,92.61,92.75,92.56,92.56,307700.0,49.2292,49.3036,49.2026,49.2026,307700.0
2007-09-26 10:05:00,92.54,92.55,92.25,92.34,336100.0,49.192,49.1973,49.0379,49.0857,336100.0
2007-09-26 10:10:00,92.34,92.41,92.26,92.28,211200.0,49.0857,49.1229,49.0432,49.0538,211200.0
2007-09-26 10:15:00,92.28,92.4,92.24,92.34,209600.0,49.0538,49.1176,49.0325,49.0857,209600.0
2007-09-26 10:20:00,92.34,92.52,92.32,92.52,293900.0,49.0857,49.1814,49.0751,49.1814,293900.0
2007-09-26 10:25:00,92.52,92.59,92.4,92.5,243600.0,49.1814,49.2186,49.1176,49.1708,243600.0
2007-09-26 10:30:00,92.48,92.68,91.78,91.92,793800.0,49.1601,49.2664,48.788,48.8624,793800.0
2007-09-26 10:35:00,91.92,92.19,91.74,92.09,472600.0,48.8624,49.006,48.7668,48.9528,472600.0
2007-09-26 10:40:00,92.08,92.09,91.87,91.91,354100.0,48.9475,48.9528,48.8359,48.8571,354100.0
2007-09-26 10:45:00,91.91,91.91,91.51,91.65,390300.0,48.8571,48.8571,48.6445,48.7189,390300.0
2007-09-26 10:50:00,91.66,91.87,91.65,91.73,316900.0,48.7242,48.8359,48.7189,48.7614,316900.0
2007-09-26 10:55:00,91.71,92.01,91.71,91.93,295100.0,48.7508,48.9103,48.7508,48.8678,295100.0
2007-09-26 11:00:00,91.93,91.94,91.63,91.86,323600.0,48.8678,48.8731,48.7083,48.8305,323600.0
2007-09-26 11:05:00,91.87,91.96,91.71,91.81,434200.0,48.8359,48.8837,48.7508,48.804,434200.0
2007-09-26 11:10:00,91.82,92.08,91.79,91.98,244300.0,48.8093,48.9475,48.7933,48.8943,244300.0
2007-09-26 11:15:00,91.97,92.12,91.97,92.08,224100.0,48.889,48.9688,48.889,48.9475,224100.0
2007-09-26 11:20:00,92.09,92.29,92.08,92.27,204000.0,48.9528,49.0591,48.9475,49.0485,204000.0
2007-09-26 11:25:00,92.3,92.44,92.21,92.42,231900.0,49.0644,49.1389,49.0166,49.1282,231900.0
2007-09-26 11:30:00,92.42,92.42,92.28,92.35,267300.0,49.1282,49.1282,49.0538,49.091,267300.0
2007-09-26 11:35:00,92.36,92.37,92.22,92.22,147100.0,49.0963,49.1016,49.0219,49.0219,147100.0
2007-09-26 11:40:00,92.23,92.38,92.21,92.34,136100.0,49.0272,49.107,49.0166,49.0857,136100.0
2007-09-26 11:45:00,92.35,92.42,92.31,92.37,152700.0,49.091,49.1282,49.0698,49.1016,152700.0
2007-09-26 11:50:00,92.37,92.42,92.27,92.32,151000.0,49.1016,49.1282,49.0485,49.0751,151000.0
2007-09-26 11:55:00,92.32,92.42,92.3,92.38,157000.0,49.0751,49.1282,49.0644,49.107,157000.0
2007-09-26 12:00:00,92.38,92.45,92.37,92.4,168000.0,49.107,49.1442,49.1016,49.1176,168000.0
2007-09-26 12:05:00,92.4,92.45,92.26,92.26,168300.0,49.1176,49.1442,49.0432,49.0432,168300.0
2007-09-26 12:10:00,92.26,92.36,92.26,92.29,72400.0,49.0432,49.0963,49.0432,49.0591,72400.0
2007-09-26 12:15:00,92.28,92.34,92.25,92.3,86900.0,49.0538,49.0857,49.0379,49.0644,86900.0
2007-09-26 12:20:00,92.29,92.29,92.16,92.17,109700.0,49.0591,49.0591,48.99,48.9953,109700.0
2007-09-26 12:25:00,92.16,92.25,92.16,92.2,108900.0,48.99,49.0379,48.99,49.0113,108900.0
2007-09-26 12:30:00,92.2,92.24,92.14,92.22,129200.0,49.0113,49.0325,48.9794,49.0219,129200.0
2007-09-26 12:35:00,92.23,92.24,92.18,92.19,89800.0,49.0272,49.0325,49.0006,49.006,89800.0
2007-09-26 12:40:00,92.19,92.2,92.08,92.09,191500.0,49.006,49.0113,48.9475,48.9528,191500.0
2007-09-26 12:45:00,92.09,92.15,91.95,92.06,181100.0,48.9528,48.9847,48.8784,48.9369,181100.0
2007-09-26 12:50:00,92.07,92.17,92.04,92.12,164400.0,48.9422,48.9953,48.9262,48.9688,164400.0
2007-09-26 12:55:00,92.12,92.15,92.04,92.06,122500.0,48.9688,48.9847,48.9262,48.9369,122500.0
2007-09-26 13:00:00,92.07,92.08,91.95,92.04,183800.0,48.9422,48.9475,48.8784,48.9262,183800.0
2007-09-26 13:05:00,92.04,92.14,91.99,92.04,172400.0,48.9262,48.9794,48.8997,48.9262,172400.0
2007-09-26 13:10:00,92.04,92.15,92.04,92.11,132400.0,48.9262,48.9847,48.9262,48.9634,132400.0
2007-09-26 13:15:00,92.1,92.18,92.07,92.12,125000.0,48.9581,49.0006,48.9422,48.9688,125000.0
2007-09-26 13:20:00,92.12,92.16,92.1,92.11,86600.0,48.9688,48.99,48.9581,48.9634,86600.0
2007-09-26 13:25:00,92.11,92.19,92.09,92.17,109000.0,48.9634,49.006,48.9528,48.9953,109000.0
2007-09-26 13:30:00,92.16,92.16,91.95,92.03,264100.0,48.99,48.99,48.8784,48.9209,264100.0
2007-09-26 13:35:00,92.03,92.03,91.81,91.88,225500.0,48.9209,48.9209,48.804,48.8412,225500.0
2007-09-26 13:40:00,91.89,91.9,91.67,91.69,257900.0,48.8465,48.8518,48.7295,48.7402,257900.0
2007-09-26 13:45:00,91.7,91.73,91.59,91.72,266900.0,48.7455,48.7614,48.687,48.7561,266900.0
2007-09-26 13:50:00,91.71,91.79,91.61,91.74,207000.0,48.7508,48.7933,48.6977,48.7668,207000.0
2007-09-26 13:55:00,91.74,91.78,91.65,91.71,198500.0,48.7668,48.788,48.7189,48.7508,198500.0
2007-09-26 14:00:00,91.71,91.87,91.7,91.82,188100.0,48.7508,48.8359,48.7455,48.8093,188100.0
2007-09-26 14:05:00,91.82,91.98,91.8,91.95,186500.0,48.8093,48.8943,48.7987,48.8784,186500.0
2007-09-26 14:10:00,91.93,92.07,91.73,92.05,266800.0,48.8678,48.9422,48.7614,48.9315,266800.0
2007-09-26 14:15:00,92.05,92.2,92.0,92.18,286100.0,48.9315,49.0113,48.905,49.0006,286100.0
2007-09-26 14:20:00,92.18,92.25,92.08,92.19,209500.0,49.0006,49.0379,48.9475,49.006,209500.0
2007-09-26 14:25:00,92.19,92.27,92.12,92.22,195100.0,49.006,49.0485,48.9688,49.0219,195100.0
2007-09-26 14:30:00,92.21,92.45,92.19,92.35,246800.0,49.0166,49.1442,49.006,49.091,246800.0
2007-09-26 14:35:00,92.34,92.35,92.21,92.22,223000.0,49.0857,49.091,49.0166,49.0219,223000.0
2007-09-26 14:40:00,92.22,92.29,92.15,92.29,187700.0,49.0219,49.0591,48.9847,49.0591,187700.0
2007-09-26 14:45:00,92.29,92.3,92.13,92.13,90800.0,49.0591,49.0644,48.9741,48.9741,90800.0
2007-09-26 14:50:00,92.12,92.25,92.12,92.17,196400.0,48.9688,49.0379,48.9688,48.9953,196400.0
2007-09-26 14:55:00,92.16,92.38,92.14,92.27,207600.0,48.99,49.107,48.9794,49.0485,207600.0
2007-09-26 15:00:00,92.27,92.35,92.26,92.28,149000.0,49.0485,49.091,49.0432,49.0538,149000.0
2007-09-26 15:05:00,92.27,92.4,92.22,92.39,213900.0,49.0485,49.1176,49.0219,49.1123,213900.0
2007-09-26 15:10:00,92.39,92.48,92.31,92.44,205100.0,49.1123,49.1601,49.0698,49.1389,205100.0
2007-09-26 15:15:00,92.44,92.55,92.38,92.47,335200.0,49.1389,49.1973,49.107,49.1548,335200.0
2007-09-26 15:20:00,92.48,92.53,92.42,92.47,292800.0,49.1601,49.1867,49.1282,49.1548,292800.0
2007-09-26 15:25:00,92.47,92.55,92.44,92.48,516100.0,49.1548,49.1973,49.1389,49.1601,516100.0
2007-09-26 15:30:00,92.47,92.55,92.4,92.46,259100.0,49.1548,49.1973,49.1176,49.1495,259100.0
2007-09-26 15:35:00,92.46,92.53,92.44,92.47,386600.0,49.1495,49.1867,49.1389,49.1548,386600.0
2007-09-26 15:40:00,92.47,92.53,92.39,92.45,297700.0,49.1548,49.1867,49.1123,49.1442,297700.0
2007-09-26 15:45:00,92.46,92.52,92.41,92.46,423400.0,49.1495,49.1814,49.1229,49.1495,423400.0
2007-09-26 15:50:00,92.46,92.51,92.39,92.42,362500.0,49.1495,49.1761,49.1123,49.1282,362500.0
2007-09-26 15:55:00,92.41,92.45,92.33,92.43,378500.0,49.1229,49.1442,49.0804,49.1335,378500.0
2007-09-27 09:30:00,92.9,93.16,92.9,93.03,653100.0,49.3834,49.5216,49.3834,49.4525,653100.0
2007-09-27 09:35:00,93.03,93.06,92.91,92.98,353100.0,49.4525,49.4684,49.3887,49.4259,353100.0
2007-09-27 09:40:00,92.97,92.99,92.69,92.73,284100.0,49.4206,49.4312,49.2718,49.293,284100.0
2007-09-27 09:45:00,92.74,92.85,92.69,92.71,348100.0,49.2983,49.3568,49.2718,49.2824,348100.0
2007-09-27 09:50:00,92.72,92.82,92.66,92.81,212600.0,49.2877,49.3409,49.2558,49.3355,212600.0
2007-09-27 09:55:00,92.82,92.91,92.7,92.7,216800.0,49.3409,49.3887,49.2771,49.2771,216800.0
2007-09-27 10:00:00,92.7,92.96,92.67,92.96,325900.0,49.2771,49.4153,49.2611,49.4153,325900.0
2007-09-27 10:05:00,92.96,93.09,92.9,92.98,269600.0,49.4153,49.4844,49.3834,49.4259,269600.0
2007-09-27 10:10:00,92.99,93.03,92.83,92.83,289000.0,49.4312,49.4525,49.3462,49.3462,289000.0
2007-09-27 10:15:00,92.83,93.03,92.76,93.03,204500.0,49.3462,49.4525,49.309,49.4525,204500.0
2007-09-27 10:20:00,93.03,93.1,92.95,92.99,184600.0,49.4525,49.4897,49.41,49.4312,184600.0
2007-09-27 10:25:00,92.99,93.1,92.87,92.9,217800.0,49.4312,49.4897,49.3674,49.3834,217800.0
2007-09-27 10:30:00,92.91,92.99,92.76,92.79,281200.0,49.3887,49.4312,49.309,49.3249,281200.0
2007-09-27 10:35:00,92.79,93.0,92.79,92.98,215100.0,49.3249,49.4365,49.3249,49.4259,215100.0
2007-09-27 10:40:00,92.99,93.04,92.82,92.83,263500.0,49.4312,49.4578,49.3409,49.3462,263500.0
2007-09-27 10:45:00,92.84,92.95,92.75,92.81,182000.0,49.3515,49.41,49.3036,49.3355,182000.0
2007-09-27 10:50:00,92.8,92.87,92.73,92.76,157000.0,49.3302,49.3674,49.293,49.309,157000.0
2007-09-27 10:55:00,92.77,92.9,92.7,92.82,198100.0,49.3143,49.3834,49.2771,49.3409,198100.0
2007-09-27 11:00:00,92.82,92.9,92.74,92.9,117600.0,49.3409,49.3834,49.2983,49.3834,117600.0
2007-09-27 11:05:00,92.9,93.07,92.89,93.02,254700.0,49.3834,49.4738,49.3781,49.4472,254700.0
2007-09-27 11:10:00,93.03,93.03,92.89,92.92,140000.0,49.4525,49.4525,49.3781,49.394,140000.0
2007-09-27 11:15:00,92.92,92.98,92.81,92.9,143800.0,49.394,49.4259,49.3355,49.3834,143800.0
2007-09-27 11:20:00,92.91,93.01,92.81,92.82,186100.0,49.3887,49.4419,49.3355,49.3409,186100.0
2007-09-27 11:25:00,92.81,92.96,92.72,92.74,253200.0,49.3355,49.4153,49.2877,49.2983,253200.0
2007-09-27 11:30:00,92.74,92.81,92.66,92.7,209000.0,49.2983,49.3355,49.2558,49.2771,209000.0
2007-09-27 11:35:00,92.69,92.75,92.65,92.75,170200.0,49.2718,49.3036,49.2505,49.3036,170200.0
2007-09-27 11:40:00,92.76,92.81,92.62,92.63,128300.0,49.309,49.3355,49.2345,49.2399,128300.0
2007-09-27 11:45:00,92.64,92.69,91.68,92.51,172100.0,49.2452,49.2718,48.7349,49.1761,172100.0
2007-09-27 11:50:00,92.52,92.61,92.46,92.54,218200.0,49.1814,49.2292,49.1495,49.192,218200.0
2007-09-27 11:55:00,92.54,92.55,92.45,92.48,135300.0,49.192,49.1973,49.1442,49.1601,135300.0
2007-09-27 12:00:00,92.48,92.66,92.45,92.61,141600.0,49.1601,49.2558,49.1442,49.2292,141600.0
2007-09-27 12:05:00,92.63,92.64,92.51,92.55,90200.0,49.2399,49.2452,49.1761,49.1973,90200.0
2007-09-27 12:10:00,92.56,92.6,92.5,92.55,76400.0,49.2026,49.2239,49.1708,49.1973,76400.0
2007-09-27 12:15:00,92.55,92.55,92.42,92.55,140600.0,49.1973,49.1973,49.1282,49.1973,140600.0
2007-09-27 12:20:00,92.54,92.62,92.51,92.59,97000.0,49.192,49.2345,49.1761,49.2186,97000.0
2007-09-27 12:25:00,92.58,92.74,92.58,92.64,136000.0,49.2133,49.2983,49.2133,49.2452,136000.0
2007-09-27 12:30:00,92.64,92.75,92.62,92.7,113800.0,49.2452,49.3036,49.2345,49.2771,113800.0
2007-09-27 12:35:00,92.71,92.78,92.65,92.68,107300.0,49.2824,49.3196,49.2505,49.2664,107300.0
2007-09-27 12:40:00,92.67,92.73,92.6,92.68,70500.0,49.2611,49.293,49.2239,49.2664,70500.0
2007-09-27 12:45:00,92.7,92.73,92.63,92.7,84000.0,49.2771,49.293,49.2399,49.2771,84000.0
2007-09-27 12:50:00,92.7,92.74,92.64,92.67,103900.0,49.2771,49.2983,49.2452,49.2611,103900.0
2007-09-27 12:55:00,92.69,92.69,92.58,92.6,85600.0,49.2718,49.2718,49.2133,49.2239,85600.0
2007-09-27 13:00:00,92.59,92.8,92.55,92.73,105300.0,49.2186,49.3302,49.1973,49.293,105300.0
2007-09-27 13:05:00,92.74,92.95,92.7,92.91,179700.0,49.2983,49.41,49.2771,49.3887,179700.0
2007-09-27 13:10:00,92.91,92.95,92.87,92.94,94600.0,49.3887,49.41,49.3674,49.4046,94600.0
2007-09-27 13:15:00,92.94,93.02,92.93,92.99,195900.0,49.4046,49.4472,49.3993,49.4312,195900.0
2007-09-27 13:20:00,93.0,93.04,92.95,92.98,136100.0,49.4365,49.4578,49.41,49.4259,136100.0
2007-09-27 13:25:00,92.97,93.03,92.89,93.03,105300.0,49.4206,49.4525,49.3781,49.4525,105300.0
2007-09-27 13:30:00,93.03,93.03,92.94,93.0,131900.0,49.4525,49.4525,49.4046,49.4365,131900.0
2007-09-27 13:35:00,93.0,93.01,92.77,92.8,160400.0,49.4365,49.4419,49.3143,49.3302,160400.0
2007-09-27 13:40:00,92.8,92.95,92.75,92.93,134000.0,49.3302,49.41,49.3036,49.3993,134000.0
2007-09-27 13:45:00,92.93,92.97,92.89,92.96,141600.0,49.3993,49.4206,49.3781,49.4153,141600.0
2007-09-27 13:50:00,92.96,93.05,92.96,93.04,119800.0,49.4153,49.4631,49.4153,49.4578,119800.0
2007-09-27 13:55:00,93.05,93.1,93.01,93.09,208300.0,49.4631,49.4897,49.4419,49.4844,208300.0
2007-09-27 14:00:00,93.09,93.14,92.99,93.09,152200.0,49.4844,49.511,49.4312,49.4844,152200.0
2007-09-27 14:05:00,93.07,93.24,93.07,93.12,228300.0,49.4738,49.5641,49.4738,49.5003,228300.0
2007-09-27 14:10:00,93.12,93.21,93.11,93.18,160000.0,49.5003,49.5482,49.495,49.5322,160000.0
2007-09-27 14:15:00,93.18,93.19,93.1,93.12,137000.0,49.5322,49.5375,49.4897,49.5003,137000.0
2007-09-27 14:20:00,93.12,93.19,93.1,93.16,200200.0,49.5003,49.5375,49.4897,49.5216,200200.0
2007-09-27 14:25:00,93.16,93.3,93.16,93.24,252300.0,49.5216,49.596,49.5216,49.5641,252300.0
2007-09-27 14:30:00,93.22,93.26,93.11,93.2,186300.0,49.5535,49.5748,49.495,49.5429,186300.0
2007-09-27 14:35:00,93.2,93.24,93.04,93.05,196200.0,49.5429,49.5641,49.4578,49.4631,196200.0
2007-09-27 14:40:00,93.06,93.06,92.88,92.92,205600.0,49.4684,49.4684,49.3728,49.394,205600.0
2007-09-27 14:45:00,92.91,92.95,92.85,92.92,259100.0,49.3887,49.41,49.3568,49.394,259100.0
2007-09-27 14:50:00,92.92,92.96,92.84,92.9,193100.0,49.394,49.4153,49.3515,49.3834,193100.0
2007-09-27 14:55:00,92.88,92.93,92.82,92.86,154300.0,49.3728,49.3993,49.3409,49.3621,154300.0
2007-09-27 15:00:00,92.87,92.99,92.85,92.93,232800.0,49.3674,49.4312,49.3568,49.3993,232800.0
2007-09-27 15:05:00,92.92,93.03,92.89,92.97,208400.0,49.394,49.4525,49.3781,49.4206,208400.0
2007-09-27 15:10:00,92.97,93.12,92.97,93.07,187800.0,49.4206,49.5003,49.4206,49.4738,187800.0
2007-09-27 15:15:00,93.07,93.1,93.02,93.1,209400.0,49.4738,49.4897,49.4472,49.4897,209400.0
2007-09-27 15:20:00,93.09,93.14,93.04,93.12,181300.0,49.4844,49.511,49.4578,49.5003,181300.0
2007-09-27 15:25:00,93.13,93.15,93.04,93.11,220800.0,49.5056,49.5163,49.4578,49.495,220800.0
2007-09-27 15:30:00,93.11,93.12,93.0,93.08,174600.0,49.495,49.5003,49.4365,49.4791,174600.0
2007-09-27 15:35:00,93.09,93.1,92.95,92.95,217300.0,49.4844,49.4897,49.41,49.41,217300.0
2007-09-27 15:40:00,92.94,92.96,92.86,92.95,296100.0,49.4046,49.4153,49.3621,49.41,296100.0
2007-09-27 15:45:00,92.96,93.02,92.94,92.98,317600.0,49.4153,49.4472,49.4046,49.4259,317600.0
2007-09-27 15:50:00,92.98,93.05,92.89,93.03,291900.0,49.4259,49.4631,49.3781,49.4525,291900.0
2007-09-27 15:55:00,93.03,93.05,92.91,93.0,453200.0,49.4525,49.4631,49.3887,49.4365,453200.0
2007-09-28 09:30:00,93.13,93.2,92.79,93.12,330500.0,49.5056,49.5429,49.3249,49.5003,330500.0
2007-09-28 09:35:00,93.13,93.25,93.07,93.1,216200.0,49.5056,49.5694,49.4738,49.4897,216200.0
2007-09-28 09:40:00,93.1,93.4,93.07,93.39,242000.0,49.4897,49.6492,49.4738,49.6439,242000.0
2007-09-28 09:45:00,93.39,93.49,93.35,93.41,357800.0,49.6439,49.697,49.6226,49.6545,357800.0
2007-09-28 09:50:00,93.41,93.49,93.38,93.47,169800.0,49.6545,49.697,49.6385,49.6864,169800.0
2007-09-28 09:55:00,93.48,93.59,93.4,93.53,418000.0,49.6917,49.7502,49.6492,49.7183,418000.0
2007-09-28 10:00:00,93.53,93.66,93.43,93.48,295600.0,49.7183,49.7874,49.6651,49.6917,295600.0
2007-09-28 10:05:00,93.47,93.48,93.32,93.33,222300.0,49.6864,49.6917,49.6066,49.612,222300.0
2007-09-28 10:10:00,93.33,93.47,93.31,93.35,238300.0,49.612,49.6864,49.6013,49.6226,238300.0
2007-09-28 10:15:00,93.34,93.38,93.27,93.3,349300.0,49.6173,49.6385,49.5801,49.596,349300.0
2007-09-28 10:20:00,93.3,93.46,93.28,93.41,259900.0,49.596,49.6811,49.5854,49.6545,259900.0
2007-09-28 10:25:00,93.41,93.43,93.15,93.15,327800.0,49.6545,49.6651,49.5163,49.5163,327800.0
2007-09-28 10:30:00,93.15,93.17,92.89,93.03,370000.0,49.5163,49.5269,49.3781,49.4525,370000.0
2007-09-28 10:35:00,93.03,93.14,93.03,93.1,214000.0,49.4525,49.511,49.4525,49.4897,214000.0
2007-09-28 10:40:00,93.09,93.2,93.07,93.15,161400.0,49.4844,49.5429,49.4738,49.5163,161400.0
2007-09-28 10:45:00,93.15,93.16,92.98,93.05,291700.0,49.5163,49.5216,49.4259,49.4631,291700.0
2007-09-28 10:50:00,93.05,93.21,93.04,93.21,161100.0,49.4631,49.5482,49.4578,49.5482,161100.0
2007-09-28 10:55:00,93.2,93.36,93.2,93.29,328800.0,49.5429,49.6279,49.5429,49.5907,328800.0
2007-09-28 11:00:00,93.28,93.33,93.15,93.17,145800.0,49.5854,49.612,49.5163,49.5269,145800.0
2007-09-28 11:05:00,93.16,93.24,93.12,93.18,147000.0,49.5216,49.5641,49.5003,49.5322,147000.0
2007-09-28 11:10:00,93.17,93.26,93.11,93.25,140400.0,49.5269,49.5748,49.495,49.5694,140400.0
2007-09-28 11:15:00,93.25,93.3,93.15,93.29,120600.0,49.5694,49.596,49.5163,49.5907,120600.0
2007-09-28 11:20:00,93.29,93.5,93.25,93.27,239700.0,49.5907,49.7023,49.5694,49.5801,239700.0
2007-09-28 11:25:00,93.27,93.3,93.21,93.25,197800.0,49.5801,49.596,49.5482,49.5694,197800.0
2007-09-28 11:30:00,93.25,93.31,93.21,93.21,168500.0,49.5694,49.6013,49.5482,49.5482,168500.0
2007-09-28 11:35:00,93.21,93.27,93.11,93.17,208900.0,49.5482,49.5801,49.495,49.5269,208900.0
2007-09-28 11:40:00,93.18,93.23,93.11,93.23,131300.0,49.5322,49.5588,49.495,49.5588,131300.0
2007-09-28 11:45:00,93.23,93.35,93.2,93.24,230900.0,49.5588,49.6226,49.5429,49.5641,230900.0
2007-09-28 11:50:00,93.23,93.28,93.2,93.21,128600.0,49.5588,49.5854,49.5429,49.5482,128600.0
2007-09-28 11:55:00,93.21,93.25,93.16,93.17,118200.0,49.5482,49.5694,49.5216,49.5269,118200.0
2007-09-28 12:00:00,93.16,93.2,93.08,93.08,146700.0,49.5216,49.5429,49.4791,49.4791,146700.0
2007-09-28 12:05:00,93.08,93.08,92.76,92.77,276900.0,49.4791,49.4791,49.309,49.3143,276900.0
2007-09-28 12:10:00,92.79,92.79,92.62,92.73,247100.0,49.3249,49.3249,49.2345,49.293,247100.0
2007-09-28 12:15:00,92.73,92.82,92.68,92.79,185400.0,49.293,49.3409,49.2664,49.3249,185400.0
2007-09-28 12:20:00,92.79,92.8,92.67,92.73,133000.0,49.3249,49.3302,49.2611,49.293,133000.0
2007-09-28 12:25:00,92.74,92.85,92.72,92.85,86100.0,49.2983,49.3568,49.2877,49.3568,86100.0
2007-09-28 12:30:00,92.85,92.95,92.84,92.91,106200.0,49.3568,49.41,49.3515,49.3887,106200.0
2007-09-28 12:35:00,92.9,92.95,92.85,92.85,79300.0,49.3834,49.41,49.3568,49.3568,79300.0
2007-09-28 12:40:00,92.85,92.97,92.85,92.94,80600.0,49.3568,49.4206,49.3568,49.4046,80600.0
2007-09-28 12:45:00,92.94,92.94,92.77,92.84,101000.0,49.4046,49.4046,49.3143,49.3515,101000.0
2007-09-28 12:50:00,92.84,92.89,92.71,92.84,145200.0,49.3515,49.3781,49.2824,49.3515,145200.0
2007-09-28 12:55:00,92.85,92.94,92.84,92.94,104200.0,49.3568,49.4046,49.3515,49.4046,104200.0
2007-09-28 13:00:00,92.93,93.03,92.89,93.03,126800.0,49.3993,49.4525,49.3781,49.4525,126800.0
2007-09-28 13:05:00,93.03,93.1,92.94,93.08,169900.0,49.4525,49.4897,49.4046,49.4791,169900.0
2007-09-28 13:10:00,93.09,93.12,93.06,93.11,107400.0,49.4844,49.5003,49.4684,49.495,107400.0
2007-09-28 13:15:00,93.11,93.15,93.01,93.08,140700.0,49.495,49.5163,49.4419,49.4791,140700.0
2007-09-28 13:20:00,93.09,93.09,93.0,93.01,79700.0,49.4844,49.4844,49.4365,49.4419,79700.0
2007-09-28 13:25:00,93.01,93.03,92.87,92.97,92000.0,49.4419,49.4525,49.3674,49.4206,92000.0
2007-09-28 13:30:00,92.96,93.14,92.96,93.04,155900.0,49.4153,49.511,49.4153,49.4578,155900.0
2007-09-28 13:35:00,93.04,93.11,93.0,93.04,125800.0,49.4578,49.495,49.4365,49.4578,125800.0
2007-09-28 13:40:00,93.03,93.14,92.98,93.03,78000.0,49.4525,49.511,49.4259,49.4525,78000.0
2007-09-28 13:45:00,93.03,93.05,93.0,93.02,58500.0,49.4525,49.4631,49.4365,49.4472,58500.0
2007-09-28 13:50:00,93.01,93.1,92.98,93.1,55300.0,49.4419,49.4897,49.4259,49.4897,55300.0
2007-09-28 13:55:00,93.1,93.23,93.09,93.22,121100.0,49.4897,49.5588,49.4844,49.5535,121100.0
2007-09-28 14:00:00,93.21,93.26,93.18,93.19,181000.0,49.5482,49.5748,49.5322,49.5375,181000.0
2007-09-28 14:05:00,93.18,93.18,92.99,93.02,153500.0,49.5322,49.5322,49.4312,49.4472,153500.0
2007-09-28 14:10:00,93.02,93.02,92.81,92.87,154400.0,49.4472,49.4472,49.3355,49.3674,154400.0
2007-09-28 14:15:00,92.86,93.01,92.86,92.88,139000.0,49.3621,49.4419,49.3621,49.3728,139000.0
2007-09-28 14:20:00,92.87,92.94,92.83,92.93,150100.0,49.3674,49.4046,49.3462,49.3993,150100.0
2007-09-28 14:25:00,92.94,92.95,92.58,92.6,220500.0,49.4046,49.41,49.2133,49.2239,220500.0
2007-09-28 14:30:00,92.6,92.68,92.51,92.55,253700.0,49.2239,49.2664,49.1761,49.1973,253700.0
2007-09-28 14:35:00,92.55,92.76,92.55,92.72,179900.0,49.1973,49.309,49.1973,49.2877,179900.0
2007-09-28 14:40:00,92.71,92.77,92.7,92.74,85500.0,49.2824,49.3143,49.2771,49.2983,85500.0
2007-09-28 14:45:00,92.73,92.73,92.62,92.62,118600.0,49.293,49.293,49.2345,49.2345,118600.0
2007-09-28 14:50:00,92.63,92.64,92.52,92.54,169200.0,49.2399,49.2452,49.1814,49.192,169200.0
2007-09-28 14:55:00,92.54,92.63,92.5,92.61,143700.0,49.192,49.2399,49.1708,49.2292,143700.0
2007-09-28 15:00:00,92.6,92.63,92.4,92.43,200800.0,49.2239,49.2399,49.1176,49.1335,200800.0
2007-09-28 15:05:00,92.42,92.53,92.31,92.34,216700.0,49.1282,49.1867,49.0698,49.0857,216700.0
2007-09-28 15:10:00,92.34,92.37,92.14,92.2,362400.0,49.0857,49.1016,48.9794,49.0113,362400.0
2007-09-28 15:15:00,92.2,92.36,92.18,92.22,247200.0,49.0113,49.0963,49.0006,49.0219,247200.0
2007-09-28 15:20:00,92.22,92.4,92.21,92.38,391000.0,49.0219,49.1176,49.0166,49.107,391000.0
2007-09-28 15:25:00,92.37,92.38,92.23,92.33,157000.0,49.1016,49.107,49.0272,49.0804,157000.0
2007-09-28 15:30:00,92.33,92.55,92.31,92.48,190500.0,49.0804,49.1973,49.0698,49.1601,190500.0
2007-09-28 15:35:00,92.48,92.49,92.2,92.31,348800.0,49.1601,49.1654,49.0113,49.0698,348800.0
2007-09-28 15:40:00,92.31,92.59,92.31,92.46,324200.0,49.0698,49.2186,49.0698,49.1495,324200.0
2007-09-28 15:45:00,92.45,92.57,92.4,92.47,254600.0,49.1442,49.208,49.1176,49.1548,254600.0
2007-09-28 15:50:00,92.48,92.6,92.44,92.59,205800.0,49.1601,49.2239,49.1389,49.2186,205800.0
2007-09-28 15:55:00,92.58,92.63,92.42,92.56,528900.0,49.2133,49.2399,49.1282,49.2026,528900.0
2007-10-01 09:30:00,92.45,92.7,92.3,92.5,614700.0,49.1442,49.2771,49.0644,49.1708,614700.0
2007-10-01 09:35:00,92.5,92.54,92.21,92.36,424000.0,49.1708,49.192,49.0166,49.0963,424000.0
2007-10-01 09:40:00,92.37,92.47,92.33,92.44,296100.0,49.1016,49.1548,49.0804,49.1389,296100.0
2007-10-01 09:45:00,92.45,92.95,92.42,92.9,286500.0,49.1442,49.41,49.1282,49.3834,286500.0
2007-10-01 09:50:00,92.89,92.92,92.76,92.77,440500.0,49.3781,49.394,49.309,49.3143,440500.0
2007-10-01 09:55:00,92.77,92.84,92.51,92.53,301700.0,49.3143,49.3515,49.1761,49.1867,301700.0
2007-10-01 10:00:00,92.54,92.82,92.54,92.61,309600.0,49.192,49.3409,49.192,49.2292,309600.0
2007-10-01 10:05:00,92.62,92.79,92.4,92.79,433100.0,49.2345,49.3249,49.1176,49.3249,433100.0
2007-10-01 10:10:00,92.79,92.8,92.61,92.73,272800.0,49.3249,49.3302,49.2292,49.293,272800.0
2007-10-01 10:15:00,92.74,92.85,92.69,92.73,181000.0,49.2983,49.3568,49.2718,49.293,181000.0
2007-10-01 10:20:00,92.73,92.88,92.73,92.8,259100.0,49.293,49.3728,49.293,49.3302,259100.0
2007-10-01 10:25:00,92.8,92.84,92.72,92.76,227500.0,49.3302,49.3515,49.2877,49.309,227500.0
2007-10-01 10:30:00,92.76,92.82,92.66,92.8,274300.0,49.309,49.3409,49.2558,49.3302,274300.0
2007-10-01 10:35:00,92.8,92.97,92.79,92.95,396300.0,49.3302,49.4206,49.3249,49.41,396300.0
2007-10-01 10:40:00,92.96,93.0,92.75,92.81,232900.0,49.4153,49.4365,49.3036,49.3355,232900.0
2007-10-01 10:45:00,92.81,92.99,92.79,92.92,172700.0,49.3355,49.4312,49.3249,49.394,172700.0
2007-10-01 10:50:00,92.93,93.0,92.9,92.97,116700.0,49.3993,49.4365,49.3834,49.4206,116700.0
2007-10-01 10:55:00,92.99,93.12,92.94,93.11,226700.0,49.4312,49.5003,49.4046,49.495,226700.0
2007-10-01 11:00:00,93.1,93.18,93.05,93.06,211300.0,49.4897,49.5322,49.4631,49.4684,211300.0
2007-10-01 11:05:00,93.06,93.29,93.05,93.22,215200.0,49.4684,49.5907,49.4631,49.5535,215200.0
2007-10-01 11:10:00,93.21,93.33,93.19,93.21,192800.0,49.5482,49.612,49.5375,49.5482,192800.0
2007-10-01 11:15:00,93.21,93.34,93.21,93.33,121900.0,49.5482,49.6173,49.5482,49.612,121900.0
2007-10-01 11:20:00,93.33,93.38,93.26,93.34,156300.0,49.612,49.6385,49.5748,49.6173,156300.0
2007-10-01 11:25:00,93.35,93.36,93.14,93.21,155100.0,49.6226,49.6279,49.511,49.5482,155100.0
2007-10-01 11:30:00,93.21,93.37,93.18,93.34,293300.0,49.5482,49.6332,49.5322,49.6173,293300.0
2007-10-01 11:35:00,93.36,93.39,93.24,93.26,153400.0,49.6279,49.6439,49.5641,49.5748,153400.0
2007-10-01 11:40:00,93.26,93.35,93.24,93.29,135000.0,49.5748,49.6226,49.5641,49.5907,135000.0
2007-10-01 11:45:00,93.29,93.43,93.29,93.34,215800.0,49.5907,49.6651,49.5907,49.6173,215800.0
2007-10-01 11:50:00,93.35,93.49,93.3,93.48,246700.0,49.6226,49.697,49.596,49.6917,246700.0
2007-10-01 11:55:00,93.48,93.5,93.39,93.47,205400.0,49.6917,49.7023,49.6439,49.6864,205400.0
2007-10-01 12:00:00,93.48,93.48,93.37,93.4,161600.0,49.6917,49.6917,49.6332,49.6492,161600.0
2007-10-01 12:05:00,93.4,93.5,93.16,93.2,220100.0,49.6492,49.7023,49.5216,49.5429,220100.0
2007-10-01 12:10:00,93.2,93.22,93.04,93.08,265100.0,49.5429,49.5535,49.4578,49.4791,265100.0
2007-10-01 12:15:00,93.08,93.26,93.06,93.25,146200.0,49.4791,49.5748,49.4684,49.5694,146200.0
2007-10-01 12:20:00,93.24,93.3,93.1,93.11,201800.0,49.5641,49.596,49.4897,49.495,201800.0
2007-10-01 12:25:00,93.12,93.15,93.06,93.08,124300.0,49.5003,49.5163,49.4684,49.4791,124300.0
2007-10-01 12:30:00,93.08,93.19,93.03,93.17,198800.0,49.4791,49.5375,49.4525,49.5269,198800.0
2007-10-01 12:35:00,93.16,93.22,93.11,93.13,97900.0,49.5216,49.5535,49.495,49.5056,97900.0
2007-10-01 12:40:00,93.14,93.35,93.13,93.34,215900.0,49.511,49.6226,49.5056,49.6173,215900.0
2007-10-01 12:45:00,93.34,93.35,93.24,93.31,142700.0,49.6173,49.6226,49.5641,49.6013,142700.0
2007-10-01 12:50:00,93.31,93.35,93.24,93.29,111300.0,49.6013,49.6226,49.5641,49.5907,111300.0
2007-10-01 12:55:00,93.29,93.34,93.26,93.31,71400.0,49.5907,49.6173,49.5748,49.6013,71400.0
2007-10-01 13:00:00,93.31,93.32,93.24,93.28,114800.0,49.6013,49.6066,49.5641,49.5854,114800.0
2007-10-01 13:05:00,93.28,93.38,93.27,93.35,113600.0,49.5854,49.6385,49.5801,49.6226,113600.0
2007-10-01 13:10:00,93.35,93.48,93.34,93.4,134600.0,49.6226,49.6917,49.6173,49.6492,134600.0
2007-10-01 13:15:00,93.4,93.55,93.33,93.48,190500.0,49.6492,49.7289,49.612,49.6917,190500.0
2007-10-01 13:20:00,93.47,93.48,93.38,93.43,152700.0,49.6864,49.6917,49.6385,49.6651,152700.0
2007-10-01 13:25:00,93.42,93.56,93.39,93.47,241900.0,49.6598,49.7342,49.6439,49.6864,241900.0
2007-10-01 13:30:00,93.47,93.54,93.44,93.45,122200.0,49.6864,49.7236,49.6704,49.6758,122200.0
2007-10-01 13:35:00,93.43,93.59,93.42,93.58,152000.0,49.6651,49.7502,49.6598,49.7449,152000.0
2007-10-01 13:40:00,93.58,93.65,93.54,93.56,244300.0,49.7449,49.7821,49.7236,49.7342,244300.0
2007-10-01 13:45:00,93.55,93.66,93.55,93.66,148800.0,49.7289,49.7874,49.7289,49.7874,148800.0
2007-10-01 13:50:00,93.66,93.69,93.62,93.64,133400.0,49.7874,49.8033,49.7661,49.7768,133400.0
2007-10-01 13:55:00,93.65,93.76,93.62,93.67,251200.0,49.7821,49.8405,49.7661,49.7927,251200.0
2007-10-01 14:00:00,93.67,93.84,93.6,93.63,304500.0,49.7927,49.8831,49.7555,49.7714,304500.0
2007-10-01 14:05:00,93.64,93.8,93.59,93.77,187800.0,49.7768,49.8618,49.7502,49.8459,187800.0
2007-10-01 14:10:00,93.76,93.78,93.67,93.69,96900.0,49.8405,49.8512,49.7927,49.8033,96900.0
2007-10-01 14:15:00,93.69,93.87,93.1,93.77,168900.0,49.8033,49.899,49.4897,49.8459,168900.0
2007-10-01 14:20:00,93.76,93.79,93.68,93.75,101400.0,49.8405,49.8565,49.798,49.8352,101400.0
2007-10-01 14:25:00,93.76,93.85,93.72,93.72,100100.0,49.8405,49.8884,49.8193,49.8193,100100.0
2007-10-01 14:30:00,93.73,93.86,93.71,93.8,133300.0,49.8246,49.8937,49.814,49.8618,133300.0
2007-10-01 14:35:00,93.8,93.83,93.77,93.81,68900.0,49.8618,49.8777,49.8459,49.8671,68900.0
2007-10-01 14:40:00,93.81,93.88,93.8,93.82,159400.0,49.8671,49.9043,49.8618,49.8724,159400.0
2007-10-01 14:45:00,93.8,93.89,93.78,93.88,168800.0,49.8618,49.9096,49.8512,49.9043,168800.0
2007-10-01 14:50:00,93.88,93.91,93.82,93.84,163400.0,49.9043,49.9203,49.8724,49.8831,163400.0
2007-10-01 14:55:00,93.84,93.89,93.78,93.82,115900.0,49.8831,49.9096,49.8512,49.8724,115900.0
2007-10-01 15:00:00,93.83,93.92,93.81,93.83,196500.0,49.8777,49.9256,49.8671,49.8777,196500.0
2007-10-01 15:05:00,93.84,93.89,93.83,93.86,133700.0,49.8831,49.9096,49.8777,49.8937,133700.0
2007-10-01 15:10:00,93.85,93.89,93.79,93.79,144600.0,49.8884,49.9096,49.8565,49.8565,144600.0
2007-10-01 15:15:00,93.79,93.88,93.77,93.8,185700.0,49.8565,49.9043,49.8459,49.8618,185700.0
2007-10-01 15:20:00,93.8,93.81,93.68,93.76,257700.0,49.8618,49.8671,49.798,49.8405,257700.0
2007-10-01 15:25:00,93.76,93.82,93.73,93.8,194800.0,49.8405,49.8724,49.8246,49.8618,194800.0
2007-10-01 15:30:00,93.79,93.87,93.79,93.85,234500.0,49.8565,49.899,49.8565,49.8884,234500.0
2007-10-01 15:35:00,93.84,93.86,93.72,93.74,328400.0,49.8831,49.8937,49.8193,49.8299,328400.0
2007-10-01 15:40:00,93.74,93.88,93.74,93.78,433500.0,49.8299,49.9043,49.8299,49.8512,433500.0
2007-10-01 15:45:00,93.78,93.87,93.76,93.83,270600.0,49.8512,49.899,49.8405,49.8777,270600.0
2007-10-01 15:50:00,93.84,93.91,93.79,93.91,358000.0,49.8831,49.9203,49.8565,49.9203,358000.0
2007-10-01 15:55:00,93.91,93.99,93.83,93.96,593500.0,49.9203,49.9628,49.8777,49.9469,593500.0
2007-10-02 09:30:00,93.32,93.4,93.17,93.29,383600.0,49.6066,49.6492,49.5269,49.5907,383600.0
2007-10-02 09:35:00,93.28,93.28,92.79,92.89,413800.0,49.5854,49.5854,49.3249,49.3781,413800.0
2007-10-02 09:40:00,92.88,92.93,92.76,92.77,540900.0,49.3728,49.3993,49.309,49.3143,540900.0
2007-10-02 09:45:00,92.77,92.92,92.66,92.89,543400.0,49.3143,49.394,49.2558,49.3781,543400.0
2007-10-02 09:50:00,92.89,92.89,92.69,92.69,418900.0,49.3781,49.3781,49.2718,49.2718,418900.0
2007-10-02 09:55:00,92.69,92.85,92.65,92.69,290400.0,49.2718,49.3568,49.2505,49.2718,290400.0
2007-10-02 10:00:00,92.69,92.72,92.53,92.59,413000.0,49.2718,49.2877,49.1867,49.2186,413000.0
2007-10-02 10:05:00,92.59,92.64,92.45,92.5,294300.0,49.2186,49.2452,49.1442,49.1708,294300.0
2007-10-02 10:10:00,92.49,92.56,92.35,92.45,360900.0,49.1654,49.2026,49.091,49.1442,360900.0
2007-10-02 10:15:00,92.44,92.49,92.25,92.27,264900.0,49.1389,49.1654,49.0379,49.0485,264900.0
2007-10-02 10:20:00,92.26,92.27,91.96,91.96,490100.0,49.0432,49.0485,48.8837,48.8837,490100.0
2007-10-02 10:25:00,91.96,92.11,91.93,92.06,398200.0,48.8837,48.9634,48.8678,48.9369,398200.0
2007-10-02 10:30:00,92.05,92.17,91.94,92.15,308500.0,48.9315,48.9953,48.8731,48.9847,308500.0
2007-10-02 10:35:00,92.15,92.16,91.91,92.03,269400.0,48.9847,48.99,48.8571,48.9209,269400.0
2007-10-02 10:40:00,92.03,92.03,91.81,91.83,249000.0,48.9209,48.9209,48.804,48.8146,249000.0
2007-10-02 10:45:00,91.83,91.84,91.47,91.47,452700.0,48.8146,48.8199,48.6232,48.6232,452700.0
2007-10-02 10:50:00,91.47,91.75,91.45,91.62,373000.0,48.6232,48.7721,48.6126,48.703,373000.0
2007-10-02 10:55:00,91.62,91.85,91.61,91.85,276700.0,48.703,48.8252,48.6977,48.8252,276700.0
2007-10-02 11:00:00,91.84,91.86,91.56,91.58,233400.0,48.8199,48.8305,48.6711,48.6817,233400.0
2007-10-02 11:05:00,91.59,91.61,91.44,91.47,223600.0,48.687,48.6977,48.6073,48.6232,223600.0
2007-10-02 11:10:00,91.47,91.62,91.38,91.39,403500.0,48.6232,48.703,48.5754,48.5807,403500.0
2007-10-02 11:15:00,91.4,91.88,91.37,91.44,256700.0,48.586,48.8412,48.5701,48.6073,256700.0
2007-10-02 11:20:00,91.43,91.5,91.3,91.32,191600.0,48.602,48.6392,48.5329,48.5435,191600.0
2007-10-02 11:25:00,91.32,91.59,91.31,91.5,187900.0,48.5435,48.687,48.5382,48.6392,187900.0
2007-10-02 11:30:00,91.5,91.52,91.45,91.45,320700.0,48.6392,48.6498,48.6126,48.6126,320700.0
2007-10-02 11:35:00,91.45,91.69,91.37,91.66,266900.0,48.6126,48.7402,48.5701,48.7242,266900.0
2007-10-02 11:40:00,91.66,91.84,91.64,91.75,330700.0,48.7242,48.8199,48.7136,48.7721,330700.0
2007-10-02 11:45:00,91.75,91.8,91.64,91.65,96100.0,48.7721,48.7987,48.7136,48.7189,96100.0
2007-10-02 11:50:00,91.64,91.74,91.55,91.74,190600.0,48.7136,48.7668,48.6658,48.7668,190600.0
2007-10-02 11:55:00,91.73,91.79,91.72,91.75,119400.0,48.7614,48.7933,48.7561,48.7721,119400.0
2007-10-02 12:00:00,91.73,91.84,91.51,91.81,260200.0,48.7614,48.8199,48.6445,48.804,260200.0
2007-10-02 12:05:00,91.8,91.85,91.63,91.66,204400.0,48.7987,48.8252,48.7083,48.7242,204400.0
2007-10-02 12:10:00,91.66,91.73,91.6,91.61,192400.0,48.7242,48.7614,48.6923,48.6977,192400.0
2007-10-02 12:15:00,91.6,91.83,91.58,91.81,226000.0,48.6923,48.8146,48.6817,48.804,226000.0
2007-10-02 12:20:00,91.82,91.86,91.75,91.84,185900.0,48.8093,48.8305,48.7721,48.8199,185900.0
2007-10-02 12:25:00,91.84,91.85,91.76,91.8,257500.0,48.8199,48.8252,48.7774,48.7987,257500.0
2007-10-02 12:30:00,91.79,91.79,91.64,91.71,140800.0,48.7933,48.7933,48.7136,48.7508,140800.0
2007-10-02 12:35:00,91.71,91.75,91.67,91.68,124000.0,48.7508,48.7721,48.7295,48.7349,124000.0
2007-10-02 12:40:00,91.68,91.7,91.6,91.62,179900.0,48.7349,48.7455,48.6923,48.703,179900.0
2007-10-02 12:45:00,91.61,91.65,91.55,91.61,196900.0,48.6977,48.7189,48.6658,48.6977,196900.0
2007-10-02 12:50:00,91.61,91.67,91.51,91.58,152900.0,48.6977,48.7295,48.6445,48.6817,152900.0
2007-10-02 12:55:00,91.57,91.63,91.52,91.55,110100.0,48.6764,48.7083,48.6498,48.6658,110100.0
2007-10-02 13:00:00,91.55,91.59,91.5,91.52,111400.0,48.6658,48.687,48.6392,48.6498,111400.0
2007-10-02 13:05:00,91.53,91.57,91.41,91.55,184000.0,48.6551,48.6764,48.5913,48.6658,184000.0
2007-10-02 13:10:00,91.56,91.58,91.53,91.57,99500.0,48.6711,48.6817,48.6551,48.6764,99500.0
2007-10-02 13:15:00,91.57,91.58,91.48,91.49,104900.0,48.6764,48.6817,48.6285,48.6339,104900.0
2007-10-02 13:20:00,91.5,91.51,91.46,91.5,101300.0,48.6392,48.6445,48.6179,48.6392,101300.0
2007-10-02 13:25:00,91.5,91.51,91.37,91.47,114800.0,48.6392,48.6445,48.5701,48.6232,114800.0
2007-10-02 13:30:00,91.47,91.55,91.46,91.55,104700.0,48.6232,48.6658,48.6179,48.6658,104700.0
2007-10-02 13:35:00,91.55,91.64,91.52,91.62,166100.0,48.6658,48.7136,48.6498,48.703,166100.0
2007-10-02 13:40:00,91.61,91.68,91.57,91.58,152100.0,48.6977,48.7349,48.6764,48.6817,152100.0
2007-10-02 13:45:00,91.58,91.74,91.42,91.72,218900.0,48.6817,48.7668,48.5967,48.7561,218900.0
2007-10-02 13:50:00,91.72,91.89,91.68,91.86,321600.0,48.7561,48.8465,48.7349,48.8305,321600.0
2007-10-02 13:55:00,91.86,91.89,91.76,91.76,131200.0,48.8305,48.8465,48.7774,48.7774,131200.0
2007-10-02 14:00:00,91.76,91.87,91.71,91.76,245600.0,48.7774,48.8359,48.7508,48.7774,245600.0
2007-10-02 14:05:00,91.77,91.77,91.58,91.69,175600.0,48.7827,48.7827,48.6817,48.7402,175600.0
2007-10-02 14:10:00,91.69,91.92,91.68,91.88,236400.0,48.7402,48.8624,48.7349,48.8412,236400.0
2007-10-02 14:15:00,91.88,92.07,91.78,92.07,282900.0,48.8412,48.9422,48.788,48.9422,282900.0
2007-10-02 14:20:00,92.06,92.11,91.96,91.96,200300.0,48.9369,48.9634,48.8837,48.8837,200300.0
2007-10-02 14:25:00,91.96,92.07,91.95,91.97,138100.0,48.8837,48.9422,48.8784,48.889,138100.0
2007-10-02 14:30:00,91.98,92.09,91.84,91.87,226700.0,48.8943,48.9528,48.8199,48.8359,226700.0
2007-10-02 14:35:00,91.87,92.04,91.84,92.04,137100.0,48.8359,48.9262,48.8199,48.9262,137100.0
2007-10-02 14:40:00,92.05,92.15,92.03,92.13,194500.0,48.9315,48.9847,48.9209,48.9741,194500.0
2007-10-02 14:45:00,92.12,92.25,92.12,92.24,154300.0,48.9688,49.0379,48.9688,49.0325,154300.0
2007-10-02 14:50:00,92.22,92.24,92.13,92.14,128200.0,49.0219,49.0325,48.9741,48.9794,128200.0
2007-10-02 14:55:00,92.14,92.21,92.12,92.17,121100.0,48.9794,49.0166,48.9688,48.9953,121100.0
2007-10-02 15:00:00,92.18,92.19,92.04,92.07,163300.0,49.0006,49.006,48.9262,48.9422,163300.0
2007-10-02 15:05:00,92.07,92.21,92.05,92.15,226800.0,48.9422,49.0166,48.9315,48.9847,226800.0
2007-10-02 15:10:00,92.15,92.21,92.11,92.15,179100.0,48.9847,49.0166,48.9634,48.9847,179100.0
2007-10-02 15:15:00,92.16,92.24,92.15,92.2,152000.0,48.99,49.0325,48.9847,49.0113,152000.0
2007-10-02 15:20:00,92.19,92.24,92.07,92.09,294200.0,49.006,49.0325,48.9422,48.9528,294200.0
2007-10-02 15:25:00,92.09,92.12,91.99,92.04,307300.0,48.9528,48.9688,48.8997,48.9262,307300.0
2007-10-02 15:30:00,92.04,92.12,92.01,92.12,158000.0,48.9262,48.9688,48.9103,48.9688,158000.0
2007-10-02 15:35:00,92.12,92.2,92.09,92.1,335500.0,48.9688,49.0113,48.9528,48.9581,335500.0
2007-10-02 15:40:00,92.09,92.23,92.09,92.21,432400.0,48.9528,49.0272,48.9528,49.0166,432400.0
2007-10-02 15:45:00,92.21,92.32,92.2,92.32,338200.0,49.0166,49.0751,49.0113,49.0751,338200.0
2007-10-02 15:50:00,92.32,92.35,92.2,92.21,429400.0,49.0751,49.091,49.0113,49.0166,429400.0
2007-10-02 15:55:00,92.21,92.27,92.2,92.23,418400.0,49.0166,49.0485,49.0113,49.0272,418400.0
2007-10-03 09:30:00,91.63,91.68,91.1,91.44,426700.0,48.7083,48.7349,48.4265,48.6073,426700.0
2007-10-03 09:35:00,91.42,91.49,91.16,91.16,296200.0,48.5967,48.6339,48.4584,48.4584,296200.0
2007-10-03 09:40:00,91.15,91.16,90.72,90.88,595700.0,48.4531,48.4584,48.2245,48.3096,595700.0
2007-10-03 09:45:00,90.88,90.95,90.75,90.79,369900.0,48.3096,48.3468,48.2405,48.2618,369900.0
2007-10-03 09:50:00,90.79,91.04,90.78,90.95,387600.0,48.2618,48.3947,48.2564,48.3468,387600.0
2007-10-03 09:55:00,90.95,91.0,90.76,90.81,275300.0,48.3468,48.3734,48.2458,48.2724,275300.0
2007-10-03 10:00:00,90.81,90.95,90.72,90.82,430100.0,48.2724,48.3468,48.2245,48.2777,430100.0
2007-10-03 10:05:00,90.83,90.91,90.76,90.8,400600.0,48.283,48.3255,48.2458,48.2671,400600.0
2007-10-03 10:10:00,90.79,90.85,90.76,90.84,292600.0,48.2618,48.2937,48.2458,48.2883,292600.0
2007-10-03 10:15:00,90.84,90.88,90.72,90.86,337700.0,48.2883,48.3096,48.2245,48.299,337700.0
2007-10-03 10:20:00,90.84,91.09,90.76,91.05,364800.0,48.2883,48.4212,48.2458,48.4,364800.0
2007-10-03 10:25:00,91.05,91.06,90.91,91.01,278300.0,48.4,48.4053,48.3255,48.3787,278300.0
2007-10-03 10:30:00,91.01,91.15,90.82,91.15,581800.0,48.3787,48.4531,48.2777,48.4531,581800.0
2007-10-03 10:35:00,91.15,91.16,90.8,90.84,299900.0,48.4531,48.4584,48.2671,48.2883,299900.0
2007-10-03 10:40:00,90.85,90.89,90.76,90.8,239200.0,48.2937,48.3149,48.2458,48.2671,239200.0
2007-10-03 10:45:00,90.81,90.92,90.75,90.88,156300.0,48.2724,48.3309,48.2405,48.3096,156300.0
2007-10-03 10:50:00,90.88,91.07,90.8,91.04,204800.0,48.3096,48.4106,48.2671,48.3947,204800.0
2007-10-03 10:55:00,91.05,91.14,90.97,91.07,218100.0,48.4,48.4478,48.3574,48.4106,218100.0
2007-10-03 11:00:00,91.07,91.11,91.0,91.09,176400.0,48.4106,48.4319,48.3734,48.4212,176400.0
2007-10-03 11:05:00,91.1,91.34,91.07,91.22,271200.0,48.4265,48.5541,48.4106,48.4903,271200.0
2007-10-03 11:10:00,91.22,91.3,91.18,91.27,264700.0,48.4903,48.5329,48.4691,48.5169,264700.0
2007-10-03 11:15:00,91.27,91.46,91.26,91.46,290700.0,48.5169,48.6179,48.5116,48.6179,290700.0
2007-10-03 11:20:00,91.46,91.57,91.41,91.42,559800.0,48.6179,48.6764,48.5913,48.5967,559800.0
2007-10-03 11:25:00,91.43,91.49,91.28,91.42,257300.0,48.602,48.6339,48.5222,48.5967,257300.0
2007-10-03 11:30:00,91.44,91.44,91.1,91.34,223400.0,48.6073,48.6073,48.4265,48.5541,223400.0
2007-10-03 11:35:00,91.35,91.35,91.26,91.32,115100.0,48.5594,48.5594,48.5116,48.5435,115100.0
2007-10-03 11:40:00,91.31,91.38,91.1,91.12,232600.0,48.5382,48.5754,48.4265,48.4372,232600.0
2007-10-03 11:45:00,91.11,91.14,91.05,91.14,190400.0,48.4319,48.4478,48.4,48.4478,190400.0
2007-10-03 11:50:00,91.13,91.29,91.13,91.21,156200.0,48.4425,48.5275,48.4425,48.485,156200.0
2007-10-03 11:55:00,91.22,91.29,91.21,91.22,84500.0,48.4903,48.5275,48.485,48.4903,84500.0
2007-10-03 12:00:00,91.23,91.26,91.18,91.21,81000.0,48.4957,48.5116,48.4691,48.485,81000.0
2007-10-03 12:05:00,91.22,91.3,91.18,91.22,143000.0,48.4903,48.5329,48.4691,48.4903,143000.0
2007-10-03 12:10:00,91.22,91.3,91.2,91.21,120900.0,48.4903,48.5329,48.4797,48.485,120900.0
2007-10-03 12:15:00,91.21,91.37,91.2,91.35,132600.0,48.485,48.5701,48.4797,48.5594,132600.0
2007-10-03 12:20:00,91.34,91.42,91.32,91.33,109000.0,48.5541,48.5967,48.5435,48.5488,109000.0
2007-10-03 12:25:00,91.34,91.46,91.34,91.42,120800.0,48.5541,48.6179,48.5541,48.5967,120800.0
2007-10-03 12:30:00,91.42,91.44,91.29,91.31,114500.0,48.5967,48.6073,48.5275,48.5382,114500.0
2007-10-03 12:35:00,91.31,91.39,91.31,91.33,110000.0,48.5382,48.5807,48.5382,48.5488,110000.0
2007-10-03 12:40:00,91.33,91.34,91.24,91.29,82900.0,48.5488,48.5541,48.501,48.5275,82900.0
2007-10-03 12:45:00,91.3,91.4,91.29,91.38,65100.0,48.5329,48.586,48.5275,48.5754,65100.0
2007-10-03 12:50:00,91.38,91.48,91.38,91.47,139900.0,48.5754,48.6285,48.5754,48.6232,139900.0
2007-10-03 12:55:00,91.48,91.49,91.42,91.46,80700.0,48.6285,48.6339,48.5967,48.6179,80700.0
2007-10-03 13:00:00,91.45,91.48,91.43,91.47,98500.0,48.6126,48.6285,48.602,48.6232,98500.0
2007-10-03 13:05:00,91.47,91.54,91.42,91.42,136900.0,48.6232,48.6604,48.5967,48.5967,136900.0
2007-10-03 13:10:00,91.43,91.5,91.4,91.48,131800.0,48.602,48.6392,48.586,48.6285,131800.0
2007-10-03 13:15:00,91.49,91.5,91.33,91.35,174300.0,48.6339,48.6392,48.5488,48.5594,174300.0
2007-10-03 13:20:00,91.35,91.37,91.23,91.32,189100.0,48.5594,48.5701,48.4957,48.5435,189100.0
2007-10-03 13:25:00,91.31,91.4,91.31,91.34,102400.0,48.5382,48.586,48.5382,48.5541,102400.0
2007-10-03 13:30:00,91.34,91.4,91.32,91.34,140100.0,48.5541,48.586,48.5435,48.5541,140100.0
2007-10-03 13:35:00,91.34,91.39,91.32,91.39,108400.0,48.5541,48.5807,48.5435,48.5807,108400.0
2007-10-03 13:40:00,91.38,91.41,91.22,91.23,163900.0,48.5754,48.5913,48.4903,48.4957,163900.0
2007-10-03 13:45:00,91.24,91.29,91.17,91.24,178500.0,48.501,48.5275,48.4638,48.501,178500.0
2007-10-03 13:50:00,91.25,91.27,91.14,91.15,157900.0,48.5063,48.5169,48.4478,48.4531,157900.0
2007-10-03 13:55:00,91.15,91.34,91.12,91.34,136700.0,48.4531,48.5541,48.4372,48.5541,136700.0
2007-10-03 14:00:00,91.33,91.34,91.09,91.16,161000.0,48.5488,48.5541,48.4212,48.4584,161000.0
2007-10-03 14:05:00,91.17,91.19,90.99,91.06,138100.0,48.4638,48.4744,48.3681,48.4053,138100.0
2007-10-03 14:10:00,91.06,91.18,91.01,91.16,161700.0,48.4053,48.4691,48.3787,48.4584,161700.0
2007-10-03 14:15:00,91.16,91.3,91.15,91.23,121300.0,48.4584,48.5329,48.4531,48.4957,121300.0
2007-10-03 14:20:00,91.21,91.28,91.18,91.18,107600.0,48.485,48.5222,48.4691,48.4691,107600.0
2007-10-03 14:25:00,91.18,91.29,91.11,91.22,145900.0,48.4691,48.5275,48.4319,48.4903,145900.0
2007-10-03 14:30:00,91.23,91.29,91.13,91.13,120300.0,48.4957,48.5275,48.4425,48.4425,120300.0
2007-10-03 14:35:00,91.14,91.24,91.05,91.21,123900.0,48.4478,48.501,48.4,48.485,123900.0
2007-10-03 14:40:00,91.21,91.21,91.1,91.2,118200.0,48.485,48.485,48.4265,48.4797,118200.0
2007-10-03 14:45:00,91.21,91.21,91.05,91.18,160900.0,48.485,48.485,48.4,48.4691,160900.0
2007-10-03 14:50:00,91.2,91.28,91.14,91.18,119000.0,48.4797,48.5222,48.4478,48.4691,119000.0
2007-10-03 14:55:00,91.18,91.27,91.1,91.26,193800.0,48.4691,48.5169,48.4265,48.5116,193800.0
2007-10-03 15:00:00,91.26,91.28,91.17,91.28,114600.0,48.5116,48.5222,48.4638,48.5222,114600.0
2007-10-03 15:05:00,91.28,91.48,91.27,91.35,251300.0,48.5222,48.6285,48.5169,48.5594,251300.0
2007-10-03 15:10:00,91.35,91.47,91.27,91.46,153600.0,48.5594,48.6232,48.5169,48.6179,153600.0
2007-10-03 15:15:00,91.46,91.47,91.41,91.42,101800.0,48.6179,48.6232,48.5913,48.5967,101800.0
2007-10-03 15:20:00,91.42,91.42,91.32,91.35,187300.0,48.5967,48.5967,48.5435,48.5594,187300.0
2007-10-03 15:25:00,91.34,91.36,91.27,91.27,138500.0,48.5541,48.5648,48.5169,48.5169,138500.0
2007-10-03 15:30:00,91.27,91.31,91.22,91.22,128900.0,48.5169,48.5382,48.4903,48.4903,128900.0
2007-10-03 15:35:00,91.22,91.39,91.22,91.3,221500.0,48.4903,48.5807,48.4903,48.5329,221500.0
2007-10-03 15:40:00,91.3,91.3,91.14,91.18,215800.0,48.5329,48.5329,48.4478,48.4691,215800.0
2007-10-03 15:45:00,91.19,91.25,91.16,91.19,249700.0,48.4744,48.5063,48.4584,48.4744,249700.0
2007-10-03 15:50:00,91.19,91.25,91.14,91.23,305200.0,48.4744,48.5063,48.4478,48.4957,305200.0
2007-10-03 15:55:00,91.23,91.33,91.13,91.26,469300.0,48.4957,48.5488,48.4425,48.5116,469300.0
2007-10-04 09:30:00,91.34,91.65,91.1,91.41,405400.0,48.5541,48.7189,48.4265,48.5913,405400.0
2007-10-04 09:35:00,91.42,91.43,91.08,91.14,216200.0,48.5967,48.602,48.4159,48.4478,216200.0
2007-10-04 09:40:00,91.14,91.19,90.83,90.83,345400.0,48.4478,48.4744,48.283,48.283,345400.0
2007-10-04 09:45:00,90.83,90.97,90.81,90.85,387200.0,48.283,48.3574,48.2724,48.2937,387200.0
2007-10-04 09:50:00,90.85,90.92,90.82,90.87,194200.0,48.2937,48.3309,48.2777,48.3043,194200.0
2007-10-04 09:55:00,90.88,90.92,90.81,90.83,180600.0,48.3096,48.3309,48.2724,48.283,180600.0
2007-10-04 10:00:00,90.83,90.84,90.46,90.54,390200.0,48.283,48.2883,48.0863,48.1289,390200.0
2007-10-04 10:05:00,90.54,90.57,90.33,90.36,370400.0,48.1289,48.1448,48.0172,48.0332,370400.0
2007-10-04 10:10:00,90.37,90.52,90.34,90.51,417400.0,48.0385,48.1182,48.0226,48.1129,417400.0
2007-10-04 10:15:00,90.52,90.55,90.4,90.45,292700.0,48.1182,48.1342,48.0544,48.081,292700.0
2007-10-04 10:20:00,90.44,90.48,90.38,90.42,232900.0,48.0757,48.097,48.0438,48.0651,232900.0
2007-10-04 10:25:00,90.43,90.51,90.42,90.46,337000.0,48.0704,48.1129,48.0651,48.0863,337000.0
2007-10-04 10:30:00,90.46,90.88,90.44,90.71,567400.0,48.0863,48.3096,48.0757,48.2192,567400.0
2007-10-04 10:35:00,90.71,90.77,90.47,90.47,390000.0,48.2192,48.2511,48.0917,48.0917,390000.0
2007-10-04 10:40:00,90.49,90.56,90.42,90.47,343500.0,48.1023,48.1395,48.0651,48.0917,343500.0
2007-10-04 10:45:00,90.47,90.91,90.45,90.8,646500.0,48.0917,48.3255,48.081,48.2671,646500.0
2007-10-04 10:50:00,90.81,90.83,90.7,90.76,558700.0,48.2724,48.283,48.2139,48.2458,558700.0
2007-10-04 10:55:00,90.76,90.81,90.53,90.64,271800.0,48.2458,48.2724,48.1235,48.182,271800.0
2007-10-04 11:00:00,90.63,90.89,90.62,90.73,521700.0,48.1767,48.3149,48.1714,48.2299,521700.0
2007-10-04 11:05:00,90.72,90.75,90.68,90.69,293800.0,48.2245,48.2405,48.2033,48.2086,293800.0
2007-10-04 11:10:00,90.7,90.7,90.53,90.67,175700.0,48.2139,48.2139,48.1235,48.198,175700.0
2007-10-04 11:15:00,90.66,90.69,90.58,90.58,232700.0,48.1927,48.2086,48.1501,48.1501,232700.0
2007-10-04 11:20:00,90.58,90.65,90.55,90.62,97100.0,48.1501,48.1873,48.1342,48.1714,97100.0
2007-10-04 11:25:00,90.63,90.64,90.5,90.57,118800.0,48.1767,48.182,48.1076,48.1448,118800.0
2007-10-04 11:30:00,90.57,90.57,90.45,90.46,136700.0,48.1448,48.1448,48.081,48.0863,136700.0
2007-10-04 11:35:00,90.46,90.5,90.46,90.49,57900.0,48.0863,48.1076,48.0863,48.1023,57900.0
2007-10-04 11:40:00,90.5,90.5,90.41,90.49,144500.0,48.1076,48.1076,48.0598,48.1023,144500.0
2007-10-04 11:45:00,90.49,90.5,90.42,90.43,70800.0,48.1023,48.1076,48.0651,48.0704,70800.0
2007-10-04 11:50:00,90.43,90.43,90.36,90.38,158800.0,48.0704,48.0704,48.0332,48.0438,158800.0
2007-10-04 11:55:00,90.39,90.44,90.38,90.44,192600.0,48.0491,48.0757,48.0438,48.0757,192600.0
2007-10-04 12:00:00,90.44,90.62,90.43,90.45,261900.0,48.0757,48.1714,48.0704,48.081,261900.0
2007-10-04 12:05:00,90.44,90.52,90.39,90.42,278600.0,48.0757,48.1182,48.0491,48.0651,278600.0
2007-10-04 12:10:00,90.41,90.43,90.38,90.43,97800.0,48.0598,48.0704,48.0438,48.0704,97800.0
2007-10-04 12:15:00,90.43,90.56,90.43,90.47,319900.0,48.0704,48.1395,48.0704,48.0917,319900.0
2007-10-04 12:20:00,90.48,90.57,90.48,90.56,321800.0,48.097,48.1448,48.097,48.1395,321800.0
2007-10-04 12:25:00,90.55,90.56,90.47,90.52,238000.0,48.1342,48.1395,48.0917,48.1182,238000.0
2007-10-04 12:30:00,90.52,90.69,90.5,90.69,455500.0,48.1182,48.2086,48.1076,48.2086,455500.0
2007-10-04 12:35:00,90.68,90.82,90.61,90.72,519400.0,48.2033,48.2777,48.1661,48.2245,519400.0
2007-10-04 12:40:00,90.73,90.74,90.67,90.69,363800.0,48.2299,48.2352,48.198,48.2086,363800.0
2007-10-04 12:45:00,90.69,90.7,90.55,90.7,208200.0,48.2086,48.2139,48.1342,48.2139,208200.0
2007-10-04 12:50:00,90.69,90.74,90.64,90.72,321000.0,48.2086,48.2352,48.182,48.2245,321000.0
2007-10-04 12:55:00,90.71,90.74,90.68,90.71,269100.0,48.2192,48.2352,48.2033,48.2192,269100.0
2007-10-04 13:00:00,90.7,90.73,90.64,90.64,115500.0,48.2139,48.2299,48.182,48.182,115500.0
2007-10-04 13:05:00,90.64,90.67,90.52,90.66,161100.0,48.182,48.198,48.1182,48.1927,161100.0
2007-10-04 13:10:00,90.67,90.67,90.59,90.61,146000.0,48.198,48.198,48.1554,48.1661,146000.0
2007-10-04 13:15:00,90.62,90.68,90.57,90.65,273300.0,48.1714,48.2033,48.1448,48.1873,273300.0
2007-10-04 13:20:00,90.65,90.65,90.5,90.54,291500.0,48.1873,48.1873,48.1076,48.1289,291500.0
2007-10-04 13:25:00,90.54,90.65,90.53,90.6,301200.0,48.1289,48.1873,48.1235,48.1608,301200.0
2007-10-04 13:30:00,90.59,90.69,90.54,90.58,588500.0,48.1554,48.2086,48.1289,48.1501,588500.0
2007-10-04 13:35:00,90.58,90.65,90.58,90.61,265000.0,48.1501,48.1873,48.1501,48.1661,265000.0
2007-10-04 13:40:00,90.61,90.64,90.57,90.59,335300.0,48.1661,48.182,48.1448,48.1554,335300.0
2007-10-04 13:45:00,90.59,90.67,90.57,90.66,281300.0,48.1554,48.198,48.1448,48.1927,281300.0
2007-10-04 13:50:00,90.66,90.68,90.59,90.62,356100.0,48.1927,48.2033,48.1554,48.1714,356100.0
2007-10-04 13:55:00,90.62,90.63,90.51,90.55,169200.0,48.1714,48.1767,48.1129,48.1342,169200.0
2007-10-04 14:00:00,90.56,90.7,90.55,90.68,304000.0,48.1395,48.2139,48.1342,48.2033,304000.0
2007-10-04 14:05:00,90.67,90.7,90.63,90.67,359000.0,48.198,48.2139,48.1767,48.198,359000.0
2007-10-04 14:10:00,90.67,90.67,90.58,90.58,106600.0,48.198,48.198,48.1501,48.1501,106600.0
2007-10-04 14:15:00,90.58,90.62,90.56,90.59,115000.0,48.1501,48.1714,48.1395,48.1554,115000.0
2007-10-04 14:20:00,90.6,90.74,90.57,90.73,408100.0,48.1608,48.2352,48.1448,48.2299,408100.0
2007-10-04 14:25:00,90.71,90.77,90.63,90.75,646600.0,48.2192,48.2511,48.1767,48.2405,646600.0
2007-10-04 14:30:00,90.74,90.8,90.71,90.79,363700.0,48.2352,48.2671,48.2192,48.2618,363700.0
2007-10-04 14:35:00,90.79,90.79,90.73,90.74,334600.0,48.2618,48.2618,48.2299,48.2352,334600.0
2007-10-04 14:40:00,90.74,90.76,90.72,90.73,194500.0,48.2352,48.2458,48.2245,48.2299,194500.0
2007-10-04 14:45:00,90.74,90.78,90.72,90.76,423700.0,48.2352,48.2564,48.2245,48.2458,423700.0
2007-10-04 14:50:00,90.75,90.79,90.73,90.78,313400.0,48.2405,48.2618,48.2299,48.2564,313400.0
2007-10-04 14:55:00,90.78,90.87,90.77,90.85,575400.0,48.2564,48.3043,48.2511,48.2937,575400.0
2007-10-04 15:00:00,90.84,90.91,90.84,90.9,438700.0,48.2883,48.3255,48.2883,48.3202,438700.0
2007-10-04 15:05:00,90.9,90.91,90.86,90.88,371500.0,48.3202,48.3255,48.299,48.3096,371500.0
2007-10-04 15:10:00,90.88,90.89,90.8,90.86,750200.0,48.3096,48.3149,48.2671,48.299,750200.0
2007-10-04 15:15:00,90.86,90.87,90.83,90.85,387100.0,48.299,48.3043,48.283,48.2937,387100.0
2007-10-04 15:20:00,90.85,90.9,90.82,90.87,457800.0,48.2937,48.3202,48.2777,48.3043,457800.0
2007-10-04 15:25:00,90.87,90.87,90.83,90.86,192800.0,48.3043,48.3043,48.283,48.299,192800.0
2007-10-04 15:30:00,90.85,91.03,90.85,90.91,989100.0,48.2937,48.3893,48.2937,48.3255,989100.0
2007-10-04 15:35:00,90.9,90.98,90.84,90.9,555100.0,48.3202,48.3628,48.2883,48.3202,555100.0
2007-10-04 15:40:00,90.9,90.96,90.9,90.94,675400.0,48.3202,48.3521,48.3202,48.3415,675400.0
2007-10-04 15:45:00,90.94,90.97,90.85,90.88,664300.0,48.3415,48.3574,48.2937,48.3096,664300.0
2007-10-04 15:50:00,90.89,90.92,90.85,90.91,501500.0,48.3149,48.3309,48.2937,48.3255,501500.0
2007-10-04 15:55:00,90.9,91.04,90.9,90.97,808100.0,48.3202,48.3947,48.3202,48.3574,808100.0
2007-10-05 09:30:00,91.2,91.42,91.08,91.25,411700.0,48.4797,48.5967,48.4159,48.5063,411700.0
2007-10-05 09:35:00,91.27,91.31,91.19,91.28,329900.0,48.5169,48.5382,48.4744,48.5222,329900.0
2007-10-05 09:40:00,91.26,91.32,91.04,91.12,252400.0,48.5116,48.5435,48.3947,48.4372,252400.0
2007-10-05 09:45:00,91.12,91.24,90.81,90.98,331300.0,48.4372,48.501,48.2724,48.3628,331300.0
2007-10-05 09:50:00,90.98,91.04,90.88,90.94,228200.0,48.3628,48.3947,48.3096,48.3415,228200.0
2007-10-05 09:55:00,90.94,91.11,90.94,91.01,295900.0,48.3415,48.4319,48.3415,48.3787,295900.0
2007-10-05 10:00:00,91.01,91.02,90.92,90.97,353800.0,48.3787,48.384,48.3309,48.3574,353800.0
2007-10-05 10:05:00,90.97,90.99,90.72,90.85,322000.0,48.3574,48.3681,48.2245,48.2937,322000.0
2007-10-05 10:10:00,90.86,90.89,90.64,90.7,219100.0,48.299,48.3149,48.182,48.2139,219100.0
2007-10-05 10:15:00,90.69,90.8,90.65,90.73,217200.0,48.2086,48.2671,48.1873,48.2299,217200.0
2007-10-05 10:20:00,90.74,91.01,90.73,90.96,256600.0,48.2352,48.3787,48.2299,48.3521,256600.0
2007-10-05 10:25:00,90.96,91.02,90.9,90.95,162600.0,48.3521,48.384,48.3202,48.3468,162600.0
2007-10-05 10:30:00,90.94,90.99,90.85,90.92,150400.0,48.3415,48.3681,48.2937,48.3309,150400.0
2007-10-05 10:35:00,90.92,91.0,90.86,90.97,197100.0,48.3309,48.3734,48.299,48.3574,197100.0
2007-10-05 10:40:00,90.97,90.97,90.74,90.92,198200.0,48.3574,48.3574,48.2352,48.3309,198200.0
2007-10-05 10:45:00,90.93,91.06,90.9,91.0,369700.0,48.3362,48.4053,48.3202,48.3734,369700.0
2007-10-05 10:50:00,91.01,91.02,90.87,90.93,218300.0,48.3787,48.384,48.3043,48.3362,218300.0
2007-10-05 10:55:00,90.93,91.06,90.88,91.02,252200.0,48.3362,48.4053,48.3096,48.384,252200.0
2007-10-05 11:00:00,91.01,91.14,91.01,91.05,374500.0,48.3787,48.4478,48.3787,48.4,374500.0
2007-10-05 11:05:00,91.04,91.07,90.89,90.93,167800.0,48.3947,48.4106,48.3149,48.3362,167800.0
2007-10-05 11:10:00,90.93,91.02,90.92,91.0,94600.0,48.3362,48.384,48.3309,48.3734,94600.0
2007-10-05 11:15:00,91.0,91.4,90.99,91.11,630500.0,48.3734,48.586,48.3681,48.4319,630500.0
2007-10-05 11:20:00,91.11,91.18,91.04,91.1,293500.0,48.4319,48.4691,48.3947,48.4265,293500.0
2007-10-05 11:25:00,91.1,91.12,91.03,91.07,179500.0,48.4265,48.4372,48.3893,48.4106,179500.0
2007-10-05 11:30:00,91.06,91.08,90.95,91.01,249200.0,48.4053,48.4159,48.3468,48.3787,249200.0
2007-10-05 11:35:00,91.0,91.08,90.93,90.99,201800.0,48.3734,48.4159,48.3362,48.3681,201800.0
2007-10-05 11:40:00,90.99,91.04,90.97,91.02,255200.0,48.3681,48.3947,48.3574,48.384,255200.0
2007-10-05 11:45:00,91.02,91.02,90.72,90.78,271100.0,48.384,48.384,48.2245,48.2564,271100.0
2007-10-05 11:50:00,90.79,90.98,90.79,90.88,155400.0,48.2618,48.3628,48.2618,48.3096,155400.0
2007-10-05 11:55:00,90.88,90.95,90.83,90.9,119600.0,48.3096,48.3468,48.283,48.3202,119600.0
2007-10-05 12:00:00,90.91,91.0,90.84,90.9,232900.0,48.3255,48.3734,48.2883,48.3202,232900.0
2007-10-05 12:05:00,90.89,90.91,90.82,90.91,97800.0,48.3149,48.3255,48.2777,48.3255,97800.0
2007-10-05 12:10:00,90.91,90.98,90.85,90.96,111000.0,48.3255,48.3628,48.2937,48.3521,111000.0
2007-10-05 12:15:00,90.96,91.0,90.9,90.93,139200.0,48.3521,48.3734,48.3202,48.3362,139200.0
2007-10-05 12:20:00,90.93,90.99,90.92,90.94,118900.0,48.3362,48.3681,48.3309,48.3415,118900.0
2007-10-05 12:25:00,90.94,90.96,90.89,90.9,78800.0,48.3415,48.3521,48.3149,48.3202,78800.0
2007-10-05 12:30:00,90.89,90.94,90.83,90.94,63100.0,48.3149,48.3415,48.283,48.3415,63100.0
2007-10-05 12:35:00,90.95,90.97,90.9,90.94,85300.0,48.3468,48.3574,48.3202,48.3415,85300.0
2007-10-05 12:40:00,90.93,90.93,90.85,90.87,72900.0,48.3362,48.3362,48.2937,48.3043,72900.0
2007-10-05 12:45:00,90.88,90.9,90.84,90.9,56300.0,48.3096,48.3202,48.2883,48.3202,56300.0
2007-10-05 12:50:00,90.9,90.94,90.85,90.87,82500.0,48.3202,48.3415,48.2937,48.3043,82500.0
2007-10-05 12:55:00,90.87,90.94,90.79,90.84,124700.0,48.3043,48.3415,48.2618,48.2883,124700.0
2007-10-05 13:00:00,90.84,90.9,90.81,90.86,100600.0,48.2883,48.3202,48.2724,48.299,100600.0
2007-10-05 13:05:00,90.87,90.91,90.82,90.85,133100.0,48.3043,48.3255,48.2777,48.2937,133100.0
2007-10-05 13:10:00,90.86,90.88,90.81,90.85,59800.0,48.299,48.3096,48.2724,48.2937,59800.0
2007-10-05 13:15:00,90.85,90.86,90.77,90.77,106100.0,48.2937,48.299,48.2511,48.2511,106100.0
2007-10-05 13:20:00,90.77,90.78,90.65,90.68,130300.0,48.2511,48.2564,48.1873,48.2033,130300.0
2007-10-05 13:25:00,90.69,90.75,90.64,90.74,161200.0,48.2086,48.2405,48.182,48.2352,161200.0
2007-10-05 13:30:00,90.74,90.85,90.66,90.75,262600.0,48.2352,48.2937,48.1927,48.2405,262600.0
2007-10-05 13:35:00,90.75,90.99,90.74,90.98,273700.0,48.2405,48.3681,48.2352,48.3628,273700.0
2007-10-05 13:40:00,90.97,91.18,90.96,91.02,445900.0,48.3574,48.4691,48.3521,48.384,445900.0
2007-10-05 13:45:00,91.03,91.11,91.02,91.08,114100.0,48.3893,48.4319,48.384,48.4159,114100.0
2007-10-05 13:50:00,91.07,91.27,91.07,91.23,186400.0,48.4106,48.5169,48.4106,48.4957,186400.0
2007-10-05 13:55:00,91.23,91.33,91.06,91.06,164000.0,48.4957,48.5488,48.4053,48.4053,164000.0
2007-10-05 14:00:00,91.07,91.27,91.02,91.26,210500.0,48.4106,48.5169,48.384,48.5116,210500.0
2007-10-05 14:05:00,91.25,91.26,91.15,91.2,101600.0,48.5063,48.5116,48.4531,48.4797,101600.0
2007-10-05 14:10:00,91.2,91.4,91.14,91.3,219000.0,48.4797,48.586,48.4478,48.5329,219000.0
2007-10-05 14:15:00,91.29,91.41,91.22,91.3,313700.0,48.5275,48.5913,48.4903,48.5329,313700.0
2007-10-05 14:20:00,91.3,91.54,91.3,91.36,262200.0,48.5329,48.6604,48.5329,48.5648,262200.0
2007-10-05 14:25:00,91.36,91.47,91.25,91.47,197100.0,48.5648,48.6232,48.5063,48.6232,197100.0
2007-10-05 14:30:00,91.47,91.5,91.28,91.39,162100.0,48.6232,48.6392,48.5222,48.5807,162100.0
2007-10-05 14:35:00,91.4,91.44,91.31,91.38,128300.0,48.586,48.6073,48.5382,48.5754,128300.0
2007-10-05 14:40:00,91.38,91.59,91.38,91.51,284100.0,48.5754,48.687,48.5754,48.6445,284100.0
2007-10-05 14:45:00,91.52,91.62,91.49,91.52,171200.0,48.6498,48.703,48.6339,48.6498,171200.0
2007-10-05 14:50:00,91.52,91.57,91.36,91.38,249000.0,48.6498,48.6764,48.5648,48.5754,249000.0
2007-10-05 14:55:00,91.38,91.52,91.37,91.49,183400.0,48.5754,48.6498,48.5701,48.6339,183400.0
2007-10-05 15:00:00,91.49,91.59,91.47,91.51,256200.0,48.6339,48.687,48.6232,48.6445,256200.0
2007-10-05 15:05:00,91.51,91.56,91.48,91.52,118100.0,48.6445,48.6711,48.6285,48.6498,118100.0
2007-10-05 15:10:00,91.52,91.53,91.46,91.5,127600.0,48.6498,48.6551,48.6179,48.6392,127600.0
2007-10-05 15:15:00,91.5,91.55,91.43,91.49,158800.0,48.6392,48.6658,48.602,48.6339,158800.0
2007-10-05 15:20:00,91.49,91.5,91.41,91.42,157900.0,48.6339,48.6392,48.5913,48.5967,157900.0
2007-10-05 15:25:00,91.42,91.51,91.42,91.45,109800.0,48.5967,48.6445,48.5967,48.6126,109800.0
2007-10-05 15:30:00,91.47,91.61,91.45,91.51,259300.0,48.6232,48.6977,48.6126,48.6445,259300.0
2007-10-05 15:35:00,91.51,91.56,91.46,91.55,188900.0,48.6445,48.6711,48.6179,48.6658,188900.0
2007-10-05 15:40:00,91.55,91.65,91.37,91.46,355500.0,48.6658,48.7189,48.5701,48.6179,355500.0
2007-10-05 15:45:00,91.46,91.47,91.34,91.35,254400.0,48.6179,48.6232,48.5541,48.5594,254400.0
2007-10-05 15:50:00,91.34,91.43,91.34,91.37,176600.0,48.5541,48.602,48.5541,48.5701,176600.0
2007-10-05 15:55:00,91.36,91.39,91.25,91.29,358900.0,48.5648,48.5807,48.5063,48.5275,358900.0
2007-10-08 09:30:00,90.6,90.82,90.51,90.53,374300.0,48.1608,48.2777,48.1129,48.1235,374300.0
2007-10-08 09:35:00,90.54,90.63,90.41,90.59,279300.0,48.1289,48.1767,48.0598,48.1554,279300.0
2007-10-08 09:40:00,90.59,90.67,90.49,90.6,222700.0,48.1554,48.198,48.1023,48.1608,222700.0
2007-10-08 09:45:00,90.6,90.62,90.51,90.52,244100.0,48.1608,48.1714,48.1129,48.1182,244100.0
2007-10-08 09:50:00,90.52,90.55,90.37,90.4,296000.0,48.1182,48.1342,48.0385,48.0544,296000.0
2007-10-08 09:55:00,90.4,90.45,90.33,90.39,239200.0,48.0544,48.081,48.0172,48.0491,239200.0
2007-10-08 10:00:00,90.39,90.53,90.38,90.45,219700.0,48.0491,48.1235,48.0438,48.081,219700.0
2007-10-08 10:05:00,90.46,90.57,90.4,90.41,245900.0,48.0863,48.1448,48.0544,48.0598,245900.0
2007-10-08 10:10:00,90.41,90.47,90.35,90.36,211900.0,48.0598,48.0917,48.0279,48.0332,211900.0
2007-10-08 10:15:00,90.36,90.39,90.27,90.32,241500.0,48.0332,48.0491,47.9853,48.0119,241500.0
2007-10-08 10:20:00,90.31,90.34,90.26,90.29,197600.0,48.0066,48.0226,47.98,47.996,197600.0
2007-10-08 10:25:00,90.29,90.32,90.22,90.24,167400.0,47.996,48.0119,47.9588,47.9694,167400.0
2007-10-08 10:30:00,90.25,90.4,90.23,90.37,138700.0,47.9747,48.0544,47.9641,48.0385,138700.0
2007-10-08 10:35:00,90.37,90.4,90.35,90.4,101000.0,48.0385,48.0544,48.0279,48.0544,101000.0
2007-10-08 10:40:00,90.4,90.41,90.36,90.4,109500.0,48.0544,48.0598,48.0332,48.0544,109500.0
2007-10-08 10:45:00,90.4,90.55,90.34,90.54,176600.0,48.0544,48.1342,48.0226,48.1289,176600.0
2007-10-08 10:50:00,90.54,90.56,90.5,90.52,123600.0,48.1289,48.1395,48.1076,48.1182,123600.0
2007-10-08 10:55:00,90.52,90.54,90.48,90.49,110500.0,48.1182,48.1289,48.097,48.1023,110500.0
2007-10-08 11:00:00,90.48,90.49,90.34,90.43,249600.0,48.097,48.1023,48.0226,48.0704,249600.0
2007-10-08 11:05:00,90.43,90.58,90.41,90.58,181400.0,48.0704,48.1501,48.0598,48.1501,181400.0
2007-10-08 11:10:00,90.58,90.58,90.42,90.48,202100.0,48.1501,48.1501,48.0651,48.097,202100.0
2007-10-08 11:15:00,90.48,90.48,90.3,90.42,291400.0,48.097,48.097,48.0013,48.0651,291400.0
2007-10-08 11:20:00,90.42,90.44,90.35,90.42,118900.0,48.0651,48.0757,48.0279,48.0651,118900.0
2007-10-08 11:25:00,90.42,90.44,90.34,90.34,98000.0,48.0651,48.0757,48.0226,48.0226,98000.0
2007-10-08 11:30:00,90.35,90.37,90.3,90.31,107400.0,48.0279,48.0385,48.0013,48.0066,107400.0
2007-10-08 11:35:00,90.32,90.32,90.27,90.3,162200.0,48.0119,48.0119,47.9853,48.0013,162200.0
2007-10-08 11:40:00,90.3,90.39,90.3,90.37,85700.0,48.0013,48.0491,48.0013,48.0385,85700.0
2007-10-08 11:45:00,90.37,90.38,90.26,90.29,110500.0,48.0385,48.0438,47.98,47.996,110500.0
2007-10-08 11:50:00,90.31,90.32,90.28,90.31,81000.0,48.0066,48.0119,47.9907,48.0066,81000.0
2007-10-08 11:55:00,90.3,90.41,90.3,90.39,101400.0,48.0013,48.0598,48.0013,48.0491,101400.0
2007-10-08 12:00:00,90.38,90.42,90.32,90.32,95200.0,48.0438,48.0651,48.0119,48.0119,95200.0
2007-10-08 12:05:00,90.33,90.41,90.33,90.35,73200.0,48.0172,48.0598,48.0172,48.0279,73200.0
2007-10-08 12:10:00,90.35,90.36,90.26,90.28,95700.0,48.0279,48.0332,47.98,47.9907,95700.0
2007-10-08 12:15:00,90.28,90.35,90.28,90.34,76100.0,47.9907,48.0279,47.9907,48.0226,76100.0
2007-10-08 12:20:00,90.34,90.34,90.3,90.31,47700.0,48.0226,48.0226,48.0013,48.0066,47700.0
2007-10-08 12:25:00,90.31,90.36,90.29,90.35,58800.0,48.0066,48.0332,47.996,48.0279,58800.0
2007-10-08 12:30:00,90.35,90.39,90.33,90.33,75000.0,48.0279,48.0491,48.0172,48.0172,75000.0
2007-10-08 12:35:00,90.33,90.37,90.31,90.32,47400.0,48.0172,48.0385,48.0066,48.0119,47400.0
2007-10-08 12:40:00,90.33,90.44,90.33,90.37,101900.0,48.0172,48.0757,48.0172,48.0385,101900.0
2007-10-08 12:45:00,90.39,90.42,90.35,90.41,62800.0,48.0491,48.0651,48.0279,48.0598,62800.0
2007-10-08 12:50:00,90.41,90.45,90.39,90.4,61000.0,48.0598,48.081,48.0491,48.0544,61000.0
2007-10-08 12:55:00,90.41,90.43,90.38,90.38,42900.0,48.0598,48.0704,48.0438,48.0438,42900.0
2007-10-08 13:00:00,90.39,90.4,90.35,90.4,51000.0,48.0491,48.0544,48.0279,48.0544,51000.0
2007-10-08 13:05:00,90.39,90.4,90.36,90.36,53700.0,48.0491,48.0544,48.0332,48.0332,53700.0
2007-10-08 13:10:00,90.37,90.38,90.35,90.36,39100.0,48.0385,48.0438,48.0279,48.0332,39100.0
2007-10-08 13:15:00,90.36,90.39,90.35,90.38,96000.0,48.0332,48.0491,48.0279,48.0438,96000.0
2007-10-08 13:20:00,90.38,90.4,90.36,90.36,47400.0,48.0438,48.0544,48.0332,48.0332,47400.0
2007-10-08 13:25:00,90.35,90.36,90.29,90.35,117100.0,48.0279,48.0332,47.996,48.0279,117100.0
2007-10-08 13:30:00,90.36,90.42,90.36,90.42,61300.0,48.0332,48.0651,48.0332,48.0651,61300.0
2007-10-08 13:35:00,90.42,90.46,90.35,90.36,113700.0,48.0651,48.0863,48.0279,48.0332,113700.0
2007-10-08 13:40:00,90.36,90.38,90.28,90.34,131200.0,48.0332,48.0438,47.9907,48.0226,131200.0
2007-10-08 13:45:00,90.34,90.38,90.3,90.33,83400.0,48.0226,48.0438,48.0013,48.0172,83400.0
2007-10-08 13:50:00,90.32,90.33,90.25,90.25,114600.0,48.0119,48.0172,47.9747,47.9747,114600.0
2007-10-08 13:55:00,90.25,90.3,90.21,90.25,134500.0,47.9747,48.0013,47.9534,47.9747,134500.0
2007-10-08 14:00:00,90.25,90.26,90.21,90.24,90000.0,47.9747,47.98,47.9534,47.9694,90000.0
2007-10-08 14:05:00,90.24,90.31,90.24,90.3,103900.0,47.9694,48.0066,47.9694,48.0013,103900.0
2007-10-08 14:10:00,90.31,90.31,90.23,90.28,96900.0,48.0066,48.0066,47.9641,47.9907,96900.0
2007-10-08 14:15:00,90.28,90.33,90.26,90.32,191000.0,47.9907,48.0172,47.98,48.0119,191000.0
2007-10-08 14:20:00,90.32,90.34,90.25,90.26,156500.0,48.0119,48.0226,47.9747,47.98,156500.0
2007-10-08 14:25:00,90.26,90.31,90.23,90.3,113900.0,47.98,48.0066,47.9641,48.0013,113900.0
2007-10-08 14:30:00,90.3,90.4,90.3,90.39,110000.0,48.0013,48.0544,48.0013,48.0491,110000.0
2007-10-08 14:35:00,90.39,90.44,90.28,90.31,140800.0,48.0491,48.0757,47.9907,48.0066,140800.0
2007-10-08 14:40:00,90.31,90.37,90.28,90.31,101300.0,48.0066,48.0385,47.9907,48.0066,101300.0
2007-10-08 14:45:00,90.31,90.32,90.25,90.31,131700.0,48.0066,48.0119,47.9747,48.0066,131700.0
2007-10-08 14:50:00,90.31,90.34,90.27,90.29,123700.0,48.0066,48.0226,47.9853,47.996,123700.0
2007-10-08 14:55:00,90.29,90.29,90.16,90.24,180800.0,47.996,47.996,47.9269,47.9694,180800.0
2007-10-08 15:00:00,90.24,90.29,90.24,90.26,113000.0,47.9694,47.996,47.9694,47.98,113000.0
2007-10-08 15:05:00,90.26,90.31,90.23,90.3,86000.0,47.98,48.0066,47.9641,48.0013,86000.0
2007-10-08 15:10:00,90.31,90.33,90.28,90.3,104100.0,48.0066,48.0172,47.9907,48.0013,104100.0
2007-10-08 15:15:00,90.3,90.35,90.26,90.35,160700.0,48.0013,48.0279,47.98,48.0279,160700.0
2007-10-08 15:20:00,90.35,90.42,90.35,90.42,78100.0,48.0279,48.0651,48.0279,48.0651,78100.0
2007-10-08 15:25:00,90.41,90.41,90.29,90.3,175400.0,48.0598,48.0598,47.996,48.0013,175400.0
2007-10-08 15:30:00,90.3,90.38,90.3,90.37,99000.0,48.0013,48.0438,48.0013,48.0385,99000.0
2007-10-08 15:35:00,90.37,90.47,90.35,90.47,157800.0,48.0385,48.0917,48.0279,48.0917,157800.0
2007-10-08 15:40:00,90.46,90.56,90.45,90.56,247100.0,48.0863,48.1395,48.081,48.1395,247100.0
2007-10-08 15:45:00,90.56,90.63,90.52,90.6,198200.0,48.1395,48.1767,48.1182,48.1608,198200.0
2007-10-08 15:50:00,90.6,90.62,90.59,90.6,167500.0,48.1608,48.1714,48.1554,48.1608,167500.0
2007-10-08 15:55:00,90.6,90.66,90.53,90.65,405200.0,48.1608,48.1927,48.1235,48.1873,405200.0
2007-10-09 09:30:00,90.99,91.49,90.99,91.33,560800.0,48.3681,48.6339,48.3681,48.5488,560800.0
2007-10-09 09:35:00,91.32,91.58,91.29,91.58,268400.0,48.5435,48.6817,48.5275,48.6817,268400.0
2007-10-09 09:40:00,91.58,91.71,91.5,91.56,252000.0,48.6817,48.7508,48.6392,48.6711,252000.0
2007-10-09 09:45:00,91.56,91.64,91.45,91.58,269600.0,48.6711,48.7136,48.6126,48.6817,269600.0
2007-10-09 09:50:00,91.58,91.7,91.55,91.7,199000.0,48.6817,48.7455,48.6658,48.7455,199000.0
2007-10-09 09:55:00,91.69,91.81,91.66,91.67,255400.0,48.7402,48.804,48.7242,48.7295,255400.0
2007-10-09 10:00:00,91.68,91.73,91.45,91.51,244700.0,48.7349,48.7614,48.6126,48.6445,244700.0
2007-10-09 10:05:00,91.5,91.55,91.35,91.37,238700.0,48.6392,48.6658,48.5594,48.5701,238700.0
2007-10-09 10:10:00,91.38,91.48,91.35,91.47,153100.0,48.5754,48.6285,48.5594,48.6232,153100.0
2007-10-09 10:15:00,91.47,91.58,91.45,91.58,138400.0,48.6232,48.6817,48.6126,48.6817,138400.0
2007-10-09 10:20:00,91.57,91.6,91.38,91.43,244600.0,48.6764,48.6923,48.5754,48.602,244600.0
2007-10-09 10:25:00,91.44,91.6,91.44,91.59,244300.0,48.6073,48.6923,48.6073,48.687,244300.0
2007-10-09 10:30:00,91.59,91.7,91.55,91.69,230500.0,48.687,48.7455,48.6658,48.7402,230500.0
2007-10-09 10:35:00,91.69,91.79,91.67,91.78,191400.0,48.7402,48.7933,48.7295,48.788,191400.0
2007-10-09 10:40:00,91.78,91.89,91.75,91.87,213900.0,48.788,48.8465,48.7721,48.8359,213900.0
2007-10-09 10:45:00,91.86,91.97,91.86,91.95,205300.0,48.8305,48.889,48.8305,48.8784,205300.0
2007-10-09 10:50:00,91.95,91.99,91.91,91.99,171100.0,48.8784,48.8997,48.8571,48.8997,171100.0
2007-10-09 10:55:00,91.98,92.14,91.97,92.14,216100.0,48.8943,48.9794,48.889,48.9794,216100.0
2007-10-09 11:00:00,92.14,92.21,92.08,92.16,320000.0,48.9794,49.0166,48.9475,48.99,320000.0
2007-10-09 11:05:00,92.15,92.25,92.15,92.19,171300.0,48.9847,49.0379,48.9847,49.006,171300.0
2007-10-09 11:10:00,92.2,92.25,92.11,92.12,158600.0,49.0113,49.0379,48.9634,48.9688,158600.0
2007-10-09 11:15:00,92.13,92.21,92.09,92.16,166800.0,48.9741,49.0166,48.9528,48.99,166800.0
2007-10-09 11:20:00,92.16,92.21,92.13,92.14,128500.0,48.99,49.0166,48.9741,48.9794,128500.0
2007-10-09 11:25:00,92.14,92.16,92.05,92.06,149800.0,48.9794,48.99,48.9315,48.9369,149800.0
2007-10-09 11:30:00,92.05,92.19,92.05,92.17,133800.0,48.9315,49.006,48.9315,48.9953,133800.0
2007-10-09 11:35:00,92.18,92.23,92.11,92.16,135300.0,49.0006,49.0272,48.9634,48.99,135300.0
2007-10-09 11:40:00,92.16,92.3,92.09,92.29,236300.0,48.99,49.0644,48.9528,49.0591,236300.0
2007-10-09 11:45:00,92.28,92.32,92.26,92.26,126900.0,49.0538,49.0751,49.0432,49.0432,126900.0
2007-10-09 11:50:00,92.26,92.36,92.25,92.35,132300.0,49.0432,49.0963,49.0379,49.091,132300.0
2007-10-09 11:55:00,92.35,92.37,92.3,92.32,122600.0,49.091,49.1016,49.0644,49.0751,122600.0
2007-10-09 12:00:00,92.32,92.38,92.32,92.34,108400.0,49.0751,49.107,49.0751,49.0857,108400.0
2007-10-09 12:05:00,92.33,92.36,92.32,92.33,67900.0,49.0804,49.0963,49.0751,49.0804,67900.0
2007-10-09 12:10:00,92.34,92.39,92.33,92.33,117100.0,49.0857,49.1123,49.0804,49.0804,117100.0
2007-10-09 12:15:00,92.32,92.35,92.29,92.32,75700.0,49.0751,49.091,49.0591,49.0751,75700.0
2007-10-09 12:20:00,92.32,92.33,92.29,92.31,57600.0,49.0751,49.0804,49.0591,49.0698,57600.0
2007-10-09 12:25:00,92.3,92.34,92.25,92.27,85800.0,49.0644,49.0857,49.0379,49.0485,85800.0
2007-10-09 12:30:00,92.26,92.28,92.23,92.25,79900.0,49.0432,49.0538,49.0272,49.0379,79900.0
2007-10-09 12:35:00,92.26,92.29,92.23,92.24,93500.0,49.0432,49.0591,49.0272,49.0325,93500.0
2007-10-09 12:40:00,92.23,92.24,92.06,92.07,152800.0,49.0272,49.0325,48.9369,48.9422,152800.0
2007-10-09 12:45:00,92.06,92.09,92.01,92.07,126600.0,48.9369,48.9528,48.9103,48.9422,126600.0
2007-10-09 12:50:00,92.07,92.07,91.88,92.02,206400.0,48.9422,48.9422,48.8412,48.9156,206400.0
2007-10-09 12:55:00,92.03,92.18,92.02,92.17,122600.0,48.9209,49.0006,48.9156,48.9953,122600.0
2007-10-09 13:00:00,92.17,92.34,92.14,92.18,348800.0,48.9953,49.0857,48.9794,49.0006,348800.0
2007-10-09 13:05:00,92.19,92.19,91.96,91.97,211400.0,49.006,49.006,48.8837,48.889,211400.0
2007-10-09 13:10:00,91.98,92.2,91.96,92.17,129100.0,48.8943,49.0113,48.8837,48.9953,129100.0
2007-10-09 13:15:00,92.18,92.22,92.16,92.2,63900.0,49.0006,49.0219,48.99,49.0113,63900.0
2007-10-09 13:20:00,92.19,92.21,92.02,92.09,115500.0,49.006,49.0166,48.9156,48.9528,115500.0
2007-10-09 13:25:00,92.09,92.14,91.89,91.91,134700.0,48.9528,48.9794,48.8465,48.8571,134700.0
2007-10-09 13:30:00,91.91,91.98,91.84,91.98,136000.0,48.8571,48.8943,48.8199,48.8943,136000.0
2007-10-09 13:35:00,91.98,91.98,91.93,91.96,77600.0,48.8943,48.8943,48.8678,48.8837,77600.0
2007-10-09 13:40:00,91.97,91.98,91.85,91.91,95400.0,48.889,48.8943,48.8252,48.8571,95400.0
2007-10-09 13:45:00,91.91,92.16,91.83,92.06,183400.0,48.8571,48.99,48.8146,48.9369,183400.0
2007-10-09 13:50:00,92.05,92.12,91.93,92.01,125100.0,48.9315,48.9688,48.8678,48.9103,125100.0
2007-10-09 13:55:00,92.01,92.03,91.87,91.87,94300.0,48.9103,48.9209,48.8359,48.8359,94300.0
2007-10-09 14:00:00,91.87,92.18,91.8,92.1,299000.0,48.8359,49.0006,48.7987,48.9581,299000.0
2007-10-09 14:05:00,92.1,92.18,91.93,92.0,161300.0,48.9581,49.0006,48.8678,48.905,161300.0
2007-10-09 14:10:00,92.0,92.2,91.88,92.15,201200.0,48.905,49.0113,48.8412,48.9847,201200.0
2007-10-09 14:15:00,92.14,92.18,91.96,91.99,162500.0,48.9794,49.0006,48.8837,48.8997,162500.0
2007-10-09 14:20:00,91.99,92.08,91.98,92.04,72300.0,48.8997,48.9475,48.8943,48.9262,72300.0
2007-10-09 14:25:00,92.06,92.31,92.02,92.26,210100.0,48.9369,49.0698,48.9156,49.0432,210100.0
2007-10-09 14:30:00,92.27,92.41,92.23,92.4,238700.0,49.0485,49.1229,49.0272,49.1176,238700.0
2007-10-09 14:35:00,92.39,92.45,92.36,92.4,157100.0,49.1123,49.1442,49.0963,49.1176,157100.0
2007-10-09 14:40:00,92.4,92.42,92.32,92.33,155700.0,49.1176,49.1282,49.0751,49.0804,155700.0
2007-10-09 14:45:00,92.34,92.46,92.32,92.43,153900.0,49.0857,49.1495,49.0751,49.1335,153900.0
2007-10-09 14:50:00,92.43,92.49,92.41,92.42,151000.0,49.1335,49.1654,49.1229,49.1282,151000.0
2007-10-09 14:55:00,92.42,92.45,92.36,92.45,160700.0,49.1282,49.1442,49.0963,49.1442,160700.0
2007-10-09 15:00:00,92.44,92.45,92.36,92.4,166300.0,49.1389,49.1442,49.0963,49.1176,166300.0
2007-10-09 15:05:00,92.4,92.49,92.37,92.42,154100.0,49.1176,49.1654,49.1016,49.1282,154100.0
2007-10-09 15:10:00,92.43,92.49,92.42,92.45,171700.0,49.1335,49.1654,49.1282,49.1442,171700.0
2007-10-09 15:15:00,92.45,92.71,92.44,92.62,328300.0,49.1442,49.2824,49.1389,49.2345,328300.0
2007-10-09 15:20:00,92.62,92.77,92.6,92.74,327900.0,49.2345,49.3143,49.2239,49.2983,327900.0
2007-10-09 15:25:00,92.74,92.75,92.57,92.57,247900.0,49.2983,49.3036,49.208,49.208,247900.0
2007-10-09 15:30:00,92.57,92.67,92.57,92.65,238100.0,49.208,49.2611,49.208,49.2505,238100.0
2007-10-09 15:35:00,92.65,92.75,92.65,92.73,213700.0,49.2505,49.3036,49.2505,49.293,213700.0
2007-10-09 15:40:00,92.73,92.78,92.6,92.65,426600.0,49.293,49.3196,49.2239,49.2505,426600.0
2007-10-09 15:45:00,92.65,92.67,92.61,92.64,258600.0,49.2505,49.2611,49.2292,49.2452,258600.0
2007-10-09 15:50:00,92.64,92.65,92.58,92.62,342200.0,49.2452,49.2505,49.2133,49.2345,342200.0
2007-10-09 15:55:00,92.62,92.62,92.49,92.62,463800.0,49.2345,49.2345,49.1654,49.2345,463800.0
2007-10-10 09:30:00,91.69,91.8,91.55,91.68,416700.0,48.7402,48.7987,48.6658,48.7349,416700.0
2007-10-10 09:35:00,91.69,91.82,91.63,91.75,277800.0,48.7402,48.8093,48.7083,48.7721,277800.0
2007-10-10 09:40:00,91.75,91.94,91.56,91.75,455900.0,48.7721,48.8731,48.6711,48.7721,455900.0
2007-10-10 09:45:00,91.74,91.78,91.67,91.74,342300.0,48.7668,48.788,48.7295,48.7668,342300.0
2007-10-10 09:50:00,91.75,91.96,91.75,91.91,312700.0,48.7721,48.8837,48.7721,48.8571,312700.0
2007-10-10 09:55:00,91.91,91.93,91.76,91.79,242400.0,48.8571,48.8678,48.7774,48.7933,242400.0
2007-10-10 10:00:00,91.81,91.91,91.73,91.84,223900.0,48.804,48.8571,48.7614,48.8199,223900.0
2007-10-10 10:05:00,91.85,91.92,91.82,91.91,255500.0,48.8252,48.8624,48.8093,48.8571,255500.0
2007-10-10 10:10:00,91.9,91.94,91.82,91.86,260500.0,48.8518,48.8731,48.8093,48.8305,260500.0
2007-10-10 10:15:00,91.85,91.88,91.77,91.78,239100.0,48.8252,48.8412,48.7827,48.788,239100.0
2007-10-10 10:20:00,91.79,91.85,91.71,91.84,307200.0,48.7933,48.8252,48.7508,48.8199,307200.0
2007-10-10 10:25:00,91.83,91.87,91.75,91.83,191300.0,48.8146,48.8359,48.7721,48.8146,191300.0
2007-10-10 10:30:00,91.83,91.89,91.81,91.83,197200.0,48.8146,48.8465,48.804,48.8146,197200.0
2007-10-10 10:35:00,91.82,91.85,91.75,91.75,129100.0,48.8093,48.8252,48.7721,48.7721,129100.0
2007-10-10 10:40:00,91.76,91.87,91.74,91.86,190600.0,48.7774,48.8359,48.7668,48.8305,190600.0
2007-10-10 10:45:00,91.86,91.9,91.79,91.86,148700.0,48.8305,48.8518,48.7933,48.8305,148700.0
2007-10-10 10:50:00,91.86,91.98,91.84,91.93,209600.0,48.8305,48.8943,48.8199,48.8678,209600.0
2007-10-10 10:55:00,91.93,91.99,91.85,91.86,239400.0,48.8678,48.8997,48.8252,48.8305,239400.0
2007-10-10 11:00:00,91.86,91.96,91.86,91.94,198500.0,48.8305,48.8837,48.8305,48.8731,198500.0
2007-10-10 11:05:00,91.94,92.04,91.92,91.99,201000.0,48.8731,48.9262,48.8624,48.8997,201000.0
2007-10-10 11:10:00,91.99,93.11,91.99,92.16,156400.0,48.8997,49.495,48.8997,48.99,156400.0
2007-10-10 11:15:00,92.16,92.28,92.12,92.26,181600.0,48.99,49.0538,48.9688,49.0432,181600.0
2007-10-10 11:20:00,92.26,92.38,92.24,92.37,210500.0,49.0432,49.107,49.0325,49.1016,210500.0
2007-10-10 11:25:00,92.36,92.39,92.27,92.35,183200.0,49.0963,49.1123,49.0485,49.091,183200.0
2007-10-10 11:30:00,92.35,92.36,92.27,92.3,144500.0,49.091,49.0963,49.0485,49.0644,144500.0
2007-10-10 11:35:00,92.29,92.39,92.29,92.33,142400.0,49.0591,49.1123,49.0591,49.0804,142400.0
2007-10-10 11:40:00,92.34,92.46,92.33,92.45,206500.0,49.0857,49.1495,49.0804,49.1442,206500.0
2007-10-10 11:45:00,92.45,92.48,92.34,92.35,181300.0,49.1442,49.1601,49.0857,49.091,181300.0
2007-10-10 11:50:00,92.34,92.42,92.3,92.35,166700.0,49.0857,49.1282,49.0644,49.091,166700.0
2007-10-10 11:55:00,92.35,92.4,92.28,92.3,193900.0,49.091,49.1176,49.0538,49.0644,193900.0
2007-10-10 12:00:00,92.3,92.38,92.25,92.35,179600.0,49.0644,49.107,49.0379,49.091,179600.0
2007-10-10 12:05:00,92.35,92.46,92.29,92.45,157500.0,49.091,49.1495,49.0591,49.1442,157500.0
2007-10-10 12:10:00,92.45,92.45,92.35,92.37,152000.0,49.1442,49.1442,49.091,49.1016,152000.0
2007-10-10 12:15:00,92.37,92.37,92.22,92.32,183200.0,49.1016,49.1016,49.0219,49.0751,183200.0
2007-10-10 12:20:00,92.33,92.41,92.22,92.26,184000.0,49.0804,49.1229,49.0219,49.0432,184000.0
2007-10-10 12:25:00,92.25,92.34,92.25,92.3,100900.0,49.0379,49.0857,49.0379,49.0644,100900.0
2007-10-10 12:30:00,92.31,92.36,92.27,92.33,128400.0,49.0698,49.0963,49.0485,49.0804,128400.0
2007-10-10 12:35:00,92.32,92.44,92.32,92.4,170900.0,49.0751,49.1389,49.0751,49.1176,170900.0
2007-10-10 12:40:00,92.4,92.5,92.4,92.5,230100.0,49.1176,49.1708,49.1176,49.1708,230100.0
2007-10-10 12:45:00,92.5,92.55,92.4,92.43,175700.0,49.1708,49.1973,49.1176,49.1335,175700.0
2007-10-10 12:50:00,92.42,92.46,92.25,92.42,195500.0,49.1282,49.1495,49.0379,49.1282,195500.0
2007-10-10 12:55:00,92.42,92.43,92.31,92.37,80300.0,49.1282,49.1335,49.0698,49.1016,80300.0
2007-10-10 13:00:00,92.37,92.38,92.17,92.21,154800.0,49.1016,49.107,48.9953,49.0166,154800.0
2007-10-10 13:05:00,92.22,92.29,92.17,92.27,138300.0,49.0219,49.0591,48.9953,49.0485,138300.0
2007-10-10 13:10:00,92.28,92.35,92.23,92.3,146100.0,49.0538,49.091,49.0272,49.0644,146100.0
2007-10-10 13:15:00,92.31,92.38,92.26,92.32,123500.0,49.0698,49.107,49.0432,49.0751,123500.0
2007-10-10 13:20:00,92.33,92.37,92.26,92.36,109300.0,49.0804,49.1016,49.0432,49.0963,109300.0
2007-10-10 13:25:00,92.36,92.36,92.22,92.23,123500.0,49.0963,49.0963,49.0219,49.0272,123500.0
2007-10-10 13:30:00,92.23,92.34,92.23,92.33,127100.0,49.0272,49.0857,49.0272,49.0804,127100.0
2007-10-10 13:35:00,92.34,92.36,92.29,92.3,103000.0,49.0857,49.0963,49.0591,49.0644,103000.0
2007-10-10 13:40:00,92.3,92.4,92.29,92.33,164100.0,49.0644,49.1176,49.0591,49.0804,164100.0
2007-10-10 13:45:00,92.34,92.4,92.32,92.35,98000.0,49.0857,49.1176,49.0751,49.091,98000.0
2007-10-10 13:50:00,92.35,92.37,92.3,92.32,85400.0,49.091,49.1016,49.0644,49.0751,85400.0
2007-10-10 13:55:00,92.32,92.38,92.3,92.37,63000.0,49.0751,49.107,49.0644,49.1016,63000.0
2007-10-10 14:00:00,92.37,92.6,92.34,92.56,224600.0,49.1016,49.2239,49.0857,49.2026,224600.0
2007-10-10 14:05:00,92.56,92.62,92.48,92.59,207200.0,49.2026,49.2345,49.1601,49.2186,207200.0
2007-10-10 14:10:00,92.58,92.7,92.56,92.67,152700.0,49.2133,49.2771,49.2026,49.2611,152700.0
2007-10-10 14:15:00,92.67,92.93,92.67,92.87,248800.0,49.2611,49.3993,49.2611,49.3674,248800.0
2007-10-10 14:20:00,92.88,92.95,92.83,92.91,390700.0,49.3728,49.41,49.3462,49.3887,390700.0
2007-10-10 14:25:00,92.92,92.94,92.79,92.86,231800.0,49.394,49.4046,49.3249,49.3621,231800.0
2007-10-10 14:30:00,92.86,92.95,92.85,92.95,121100.0,49.3621,49.41,49.3568,49.41,121100.0
2007-10-10 14:35:00,92.95,92.98,92.91,92.98,141600.0,49.41,49.4259,49.3887,49.4259,141600.0
2007-10-10 14:40:00,92.98,93.22,92.94,93.22,316100.0,49.4259,49.5535,49.4046,49.5535,316100.0
2007-10-10 14:45:00,93.22,93.43,93.2,93.39,347800.0,49.5535,49.6651,49.5429,49.6439,347800.0
2007-10-10 14:50:00,93.39,93.47,93.3,93.33,240700.0,49.6439,49.6864,49.596,49.612,240700.0
2007-10-10 14:55:00,93.33,93.39,93.29,93.38,240700.0,49.612,49.6439,49.5907,49.6385,240700.0
2007-10-10 15:00:00,93.38,93.62,93.37,93.61,280900.0,49.6385,49.7661,49.6332,49.7608,280900.0
2007-10-10 15:05:00,93.62,93.67,93.44,93.49,246000.0,49.7661,49.7927,49.6704,49.697,246000.0
2007-10-10 15:10:00,93.49,93.55,93.32,93.5,229100.0,49.697,49.7289,49.6066,49.7023,229100.0
2007-10-10 15:15:00,93.49,93.63,93.47,93.52,207600.0,49.697,49.7714,49.6864,49.713,207600.0
2007-10-10 15:20:00,93.51,93.68,93.5,93.61,207600.0,49.7076,49.798,49.7023,49.7608,207600.0
2007-10-10 15:25:00,93.61,93.68,93.48,93.57,168600.0,49.7608,49.798,49.6917,49.7395,168600.0
2007-10-10 15:30:00,93.57,93.62,93.49,93.6,271800.0,49.7395,49.7661,49.697,49.7555,271800.0
2007-10-10 15:35:00,93.6,93.63,93.44,93.5,268500.0,49.7555,49.7714,49.6704,49.7023,268500.0
2007-10-10 15:40:00,93.49,93.51,93.24,93.26,260300.0,49.697,49.7076,49.5641,49.5748,260300.0
2007-10-10 15:45:00,93.25,93.38,93.24,93.3,243900.0,49.5694,49.6385,49.5641,49.596,243900.0
2007-10-10 15:50:00,93.3,93.32,93.0,93.0,281400.0,49.596,49.6066,49.4365,49.4365,281400.0
2007-10-10 15:55:00,93.0,93.12,92.88,93.02,521000.0,49.4365,49.5003,49.3728,49.4472,521000.0
2007-10-11 09:30:00,93.6,93.7,93.31,93.63,691800.0,49.7555,49.8086,49.6013,49.7714,691800.0
2007-10-11 09:35:00,93.62,93.85,93.51,93.8,345200.0,49.7661,49.8884,49.7076,49.8618,345200.0
2007-10-11 09:40:00,93.81,93.89,93.75,93.83,244000.0,49.8671,49.9096,49.8352,49.8777,244000.0
2007-10-11 09:45:00,93.82,93.84,93.68,93.81,211300.0,49.8724,49.8831,49.798,49.8671,211300.0
2007-10-11 09:50:00,93.82,93.85,93.64,93.68,219700.0,49.8724,49.8884,49.7768,49.798,219700.0
2007-10-11 09:55:00,93.69,93.71,93.44,93.59,253400.0,49.8033,49.814,49.6704,49.7502,253400.0
2007-10-11 10:00:00,93.59,93.83,93.59,93.74,236400.0,49.7502,49.8777,49.7502,49.8299,236400.0
2007-10-11 10:05:00,93.73,93.81,93.55,93.61,197400.0,49.8246,49.8671,49.7289,49.7608,197400.0
2007-10-11 10:10:00,93.6,93.69,93.57,93.67,170600.0,49.7555,49.8033,49.7395,49.7927,170600.0
2007-10-11 10:15:00,93.64,93.72,93.57,93.62,179300.0,49.7768,49.8193,49.7395,49.7661,179300.0
2007-10-11 10:20:00,93.61,93.69,93.46,93.53,147900.0,49.7608,49.8033,49.6811,49.7183,147900.0
2007-10-11 10:25:00,93.54,93.71,93.47,93.7,192100.0,49.7236,49.814,49.6864,49.8086,192100.0
2007-10-11 10:30:00,93.68,93.88,93.43,93.43,517700.0,49.798,49.9043,49.6651,49.6651,517700.0
2007-10-11 10:35:00,93.44,93.56,93.4,93.41,267900.0,49.6704,49.7342,49.6492,49.6545,267900.0
2007-10-11 10:40:00,93.4,93.46,93.29,93.37,242700.0,49.6492,49.6811,49.5907,49.6332,242700.0
2007-10-11 10:45:00,93.36,93.47,93.36,93.4,276300.0,49.6279,49.6864,49.6279,49.6492,276300.0
2007-10-11 10:50:00,93.39,93.41,93.3,93.39,193600.0,49.6439,49.6545,49.596,49.6439,193600.0
2007-10-11 10:55:00,93.39,93.67,93.39,93.66,229100.0,49.6439,49.7927,49.6439,49.7874,229100.0
2007-10-11 11:00:00,93.66,93.72,93.58,93.59,197900.0,49.7874,49.8193,49.7449,49.7502,197900.0
2007-10-11 11:05:00,93.59,93.61,93.48,93.54,143400.0,49.7502,49.7608,49.6917,49.7236,143400.0
2007-10-11 11:10:00,93.54,93.63,93.48,93.48,183800.0,49.7236,49.7714,49.6917,49.6917,183800.0
2007-10-11 11:15:00,93.49,93.63,93.48,93.62,81400.0,49.697,49.7714,49.6917,49.7661,81400.0
2007-10-11 11:20:00,93.62,93.65,93.56,93.58,104200.0,49.7661,49.7821,49.7342,49.7449,104200.0
2007-10-11 11:25:00,93.58,93.64,93.53,93.63,99100.0,49.7449,49.7768,49.7183,49.7714,99100.0
2007-10-11 11:30:00,93.64,93.77,93.62,93.75,91600.0,49.7768,49.8459,49.7661,49.8352,91600.0
2007-10-11 11:35:00,93.75,93.75,93.59,93.68,173200.0,49.8352,49.8352,49.7502,49.798,173200.0
2007-10-11 11:40:00,93.68,93.79,93.6,93.78,150000.0,49.798,49.8565,49.7555,49.8512,150000.0
2007-10-11 11:45:00,93.78,93.85,93.75,93.79,120200.0,49.8512,49.8884,49.8352,49.8565,120200.0
2007-10-11 11:50:00,93.8,93.86,93.78,93.85,63800.0,49.8618,49.8937,49.8512,49.8884,63800.0
2007-10-11 11:55:00,93.85,93.9,93.75,93.78,109100.0,49.8884,49.915,49.8352,49.8512,109100.0
2007-10-11 12:00:00,93.78,93.95,93.78,93.9,190000.0,49.8512,49.9415,49.8512,49.915,190000.0
2007-10-11 12:05:00,93.91,93.93,93.85,93.87,73800.0,49.9203,49.9309,49.8884,49.899,73800.0
2007-10-11 12:10:00,93.87,93.92,93.82,93.86,112100.0,49.899,49.9256,49.8724,49.8937,112100.0
2007-10-11 12:15:00,93.86,93.93,93.82,93.92,80600.0,49.8937,49.9309,49.8724,49.9256,80600.0
2007-10-11 12:20:00,93.92,93.95,93.89,93.92,88000.0,49.9256,49.9415,49.9096,49.9256,88000.0
2007-10-11 12:25:00,93.93,93.98,93.92,93.96,104600.0,49.9309,49.9575,49.9256,49.9469,104600.0
2007-10-11 12:30:00,93.97,94.1,93.95,94.09,605200.0,49.9522,50.0213,49.9415,50.016,605200.0
2007-10-11 12:35:00,94.09,94.14,94.02,94.06,160200.0,50.016,50.0425,49.9787,50.0,160200.0
2007-10-11 12:40:00,94.06,94.16,94.01,94.03,138500.0,50.0,50.0532,49.9734,49.9841,138500.0
2007-10-11 12:45:00,94.03,94.19,94.03,94.17,107000.0,49.9841,50.0691,49.9841,50.0585,107000.0
2007-10-11 12:50:00,94.18,94.18,94.05,94.06,92200.0,50.0638,50.0638,49.9947,50.0,92200.0
2007-10-11 12:55:00,94.05,94.1,93.98,94.07,92500.0,49.9947,50.0213,49.9575,50.0053,92500.0
2007-10-11 13:00:00,94.07,94.08,93.86,93.89,161000.0,50.0053,50.0106,49.8937,49.9096,161000.0
2007-10-11 13:05:00,93.88,94.1,93.88,94.08,75700.0,49.9043,50.0213,49.9043,50.0106,75700.0
2007-10-11 13:10:00,94.08,94.2,94.07,94.19,207900.0,50.0106,50.0744,50.0053,50.0691,207900.0
2007-10-11 13:15:00,94.19,94.25,94.16,94.18,139200.0,50.0691,50.101,50.0532,50.0638,139200.0
2007-10-11 13:20:00,94.18,94.23,94.16,94.22,147300.0,50.0638,50.0904,50.0532,50.0851,147300.0
2007-10-11 13:25:00,94.22,94.22,94.09,94.14,145000.0,50.0851,50.0851,50.016,50.0425,145000.0
2007-10-11 13:30:00,94.17,94.19,94.03,94.07,93100.0,50.0585,50.0691,49.9841,50.0053,93100.0
2007-10-11 13:35:00,94.08,95.07,94.04,94.12,88800.0,50.0106,50.5369,49.9894,50.0319,88800.0
2007-10-11 13:40:00,94.12,94.12,93.95,93.97,158300.0,50.0319,50.0319,49.9415,49.9522,158300.0
2007-10-11 13:45:00,93.97,94.05,93.93,93.93,146700.0,49.9522,49.9947,49.9309,49.9309,146700.0
2007-10-11 13:50:00,93.94,93.95,93.78,93.8,187300.0,49.9362,49.9415,49.8512,49.8618,187300.0
2007-10-11 13:55:00,93.79,93.83,93.64,93.66,217600.0,49.8565,49.8777,49.7768,49.7874,217600.0
2007-10-11 14:00:00,93.66,93.66,93.36,93.53,400200.0,49.7874,49.7874,49.6279,49.7183,400200.0
2007-10-11 14:05:00,93.54,93.56,93.32,93.44,215900.0,49.7236,49.7342,49.6066,49.6704,215900.0
2007-10-11 14:10:00,93.45,93.51,93.06,93.2,323500.0,49.6758,49.7076,49.4684,49.5429,323500.0
2007-10-11 14:15:00,93.19,93.37,92.83,92.87,375500.0,49.5375,49.6332,49.3462,49.3674,375500.0
2007-10-11 14:20:00,92.86,93.28,92.8,93.15,419400.0,49.3621,49.5854,49.3302,49.5163,419400.0
2007-10-11 14:25:00,93.16,93.2,92.91,92.99,353900.0,49.5216,49.5429,49.3887,49.4312,353900.0
2007-10-11 14:30:00,92.99,94.2,92.5,93.21,527900.0,49.4312,50.0744,49.1708,49.5482,527900.0
2007-10-11 14:35:00,93.19,93.29,92.75,93.22,623400.0,49.5375,49.5907,49.3036,49.5535,623400.0
2007-10-11 14:40:00,93.24,93.63,93.24,93.39,514800.0,49.5641,49.7714,49.5641,49.6439,514800.0
2007-10-11 14:45:00,93.4,93.65,93.34,93.41,320900.0,49.6492,49.7821,49.6173,49.6545,320900.0
2007-10-11 14:50:00,93.42,93.45,92.97,93.0,270000.0,49.6598,49.6758,49.4206,49.4365,270000.0
2007-10-11 14:55:00,93.01,93.09,92.82,93.06,237000.0,49.4419,49.4844,49.3409,49.4684,237000.0
2007-10-11 15:00:00,93.02,93.1,92.85,92.88,274800.0,49.4472,49.4897,49.3568,49.3728,274800.0
2007-10-11 15:05:00,92.88,92.89,92.46,92.56,433500.0,49.3728,49.3781,49.1495,49.2026,433500.0
2007-10-11 15:10:00,92.55,92.69,92.35,92.36,369200.0,49.1973,49.2718,49.091,49.0963,369200.0
2007-10-11 15:15:00,92.36,92.52,92.09,92.19,375800.0,49.0963,49.1814,48.9528,49.006,375800.0
2007-10-11 15:20:00,92.2,92.33,92.05,92.07,353300.0,49.0113,49.0804,48.9315,48.9422,353300.0
2007-10-11 15:25:00,92.08,92.24,91.89,92.05,341300.0,48.9475,49.0325,48.8465,48.9315,341300.0
2007-10-11 15:30:00,92.05,92.3,91.87,92.29,366900.0,48.9315,49.0644,48.8359,49.0591,366900.0
2007-10-11 15:35:00,92.3,92.59,92.29,92.48,341700.0,49.0644,49.2186,49.0591,49.1601,341700.0
2007-10-11 15:40:00,92.49,92.72,92.32,92.62,285600.0,49.1654,49.2877,49.0751,49.2345,285600.0
2007-10-11 15:45:00,92.61,92.82,92.45,92.51,276100.0,49.2292,49.3409,49.1442,49.1761,276100.0
2007-10-11 15:50:00,92.52,92.68,92.45,92.68,331100.0,49.1814,49.2664,49.1442,49.2664,331100.0
2007-10-11 15:55:00,92.68,92.86,92.67,92.74,530200.0,49.2664,49.3621,49.2611,49.2983,530200.0
2007-10-12 09:30:00,93.1,93.29,92.81,93.17,411400.0,49.4897,49.5907,49.3355,49.5269,411400.0
2007-10-12 09:35:00,93.18,93.19,92.92,93.03,221800.0,49.5322,49.5375,49.394,49.4525,221800.0
2007-10-12 09:40:00,93.03,93.28,93.01,93.15,316200.0,49.4525,49.5854,49.4419,49.5163,316200.0
2007-10-12 09:45:00,93.15,93.43,93.06,93.4,246500.0,49.5163,49.6651,49.4684,49.6492,246500.0
2007-10-12 09:50:00,93.41,93.48,93.32,93.4,293300.0,49.6545,49.6917,49.6066,49.6492,293300.0
2007-10-12 09:55:00,93.4,93.4,93.17,93.18,270100.0,49.6492,49.6492,49.5269,49.5322,270100.0
2007-10-12 10:00:00,93.19,93.32,93.06,93.25,300500.0,49.5375,49.6066,49.4684,49.5694,300500.0
2007-10-12 10:05:00,93.25,93.42,93.2,93.4,259800.0,49.5694,49.6598,49.5429,49.6492,259800.0
2007-10-12 10:10:00,93.4,93.67,93.4,93.55,280900.0,49.6492,49.7927,49.6492,49.7289,280900.0
2007-10-12 10:15:00,93.55,93.6,93.46,93.5,180300.0,49.7289,49.7555,49.6811,49.7023,180300.0
2007-10-12 10:20:00,93.49,93.52,93.35,93.38,175200.0,49.697,49.713,49.6226,49.6385,175200.0
2007-10-12 10:25:00,93.37,93.42,93.24,93.3,257400.0,49.6332,49.6598,49.5641,49.596,257400.0
2007-10-12 10:30:00,93.29,93.33,93.13,93.13,192300.0,49.5907,49.612,49.5056,49.5056,192300.0
2007-10-12 10:35:00,93.15,93.16,93.02,93.09,217600.0,49.5163,49.5216,49.4472,49.4844,217600.0
2007-10-12 10:40:00,93.09,93.16,93.04,93.16,182200.0,49.4844,49.5216,49.4578,49.5216,182200.0
2007-10-12 10:45:00,93.17,93.37,93.17,93.28,167500.0,49.5269,49.6332,49.5269,49.5854,167500.0
2007-10-12 10:50:00,93.27,93.41,93.24,93.26,143300.0,49.5801,49.6545,49.5641,49.5748,143300.0
2007-10-12 10:55:00,93.26,93.4,93.23,93.39,104700.0,49.5748,49.6492,49.5588,49.6439,104700.0
2007-10-12 11:00:00,93.4,93.56,93.36,93.45,206300.0,49.6492,49.7342,49.6279,49.6758,206300.0
2007-10-12 11:05:00,93.44,93.55,93.38,93.45,130500.0,49.6704,49.7289,49.6385,49.6758,130500.0
2007-10-12 11:10:00,93.45,93.46,93.37,93.37,135100.0,49.6758,49.6811,49.6332,49.6332,135100.0
2007-10-12 11:15:00,93.37,93.38,93.32,93.34,153500.0,49.6332,49.6385,49.6066,49.6173,153500.0
2007-10-12 11:20:00,93.35,93.41,93.26,93.3,175000.0,49.6226,49.6545,49.5748,49.596,175000.0
2007-10-12 11:25:00,93.3,93.38,93.24,93.37,198300.0,49.596,49.6385,49.5641,49.6332,198300.0
2007-10-12 11:30:00,93.37,93.48,93.34,93.35,158700.0,49.6332,49.6917,49.6173,49.6226,158700.0
2007-10-12 11:35:00,93.35,93.45,93.31,93.36,128700.0,49.6226,49.6758,49.6013,49.6279,128700.0
2007-10-12 11:40:00,93.36,93.4,93.32,93.32,107800.0,49.6279,49.6492,49.6066,49.6066,107800.0
2007-10-12 11:45:00,93.33,93.57,93.32,93.55,166100.0,49.612,49.7395,49.6066,49.7289,166100.0
2007-10-12 11:50:00,93.54,93.66,93.52,93.64,176200.0,49.7236,49.7874,49.713,49.7768,176200.0
2007-10-12 11:55:00,93.65,93.7,93.5,93.51,150400.0,49.7821,49.8086,49.7023,49.7076,150400.0
2007-10-12 12:00:00,93.51,93.71,93.49,93.7,176400.0,49.7076,49.814,49.697,49.8086,176400.0
2007-10-12 12:05:00,93.69,93.72,93.62,93.62,138500.0,49.8033,49.8193,49.7661,49.7661,138500.0
2007-10-12 12:10:00,93.63,93.69,93.59,93.65,187900.0,49.7714,49.8033,49.7502,49.7821,187900.0
2007-10-12 12:15:00,93.65,93.69,93.49,93.58,116900.0,49.7821,49.8033,49.697,49.7449,116900.0
2007-10-12 12:20:00,93.58,93.81,93.58,93.67,194800.0,49.7449,49.8671,49.7449,49.7927,194800.0
2007-10-12 12:25:00,93.67,93.67,93.57,93.62,88000.0,49.7927,49.7927,49.7395,49.7661,88000.0
2007-10-12 12:30:00,93.62,93.7,93.55,93.61,144300.0,49.7661,49.8086,49.7289,49.7608,144300.0
2007-10-12 12:35:00,93.6,93.63,93.46,93.51,83200.0,49.7555,49.7714,49.6811,49.7076,83200.0
2007-10-12 12:40:00,93.51,93.62,93.49,93.52,98800.0,49.7076,49.7661,49.697,49.713,98800.0
2007-10-12 12:45:00,93.52,93.6,93.46,93.51,119100.0,49.713,49.7555,49.6811,49.7076,119100.0
2007-10-12 12:50:00,93.51,93.65,93.42,93.65,138700.0,49.7076,49.7821,49.6598,49.7821,138700.0
2007-10-12 12:55:00,93.66,93.69,93.53,93.57,107900.0,49.7874,49.8033,49.7183,49.7395,107900.0
2007-10-12 13:00:00,93.56,93.61,93.47,93.51,147700.0,49.7342,49.7608,49.6864,49.7076,147700.0
2007-10-12 13:05:00,93.53,93.58,93.47,93.51,259800.0,49.7183,49.7449,49.6864,49.7076,259800.0
2007-10-12 13:10:00,93.5,93.51,93.4,93.49,163400.0,49.7023,49.7076,49.6492,49.697,163400.0
2007-10-12 13:15:00,93.49,93.5,93.32,93.36,109700.0,49.697,49.7023,49.6066,49.6279,109700.0
2007-10-12 13:20:00,93.37,93.52,93.34,93.38,109400.0,49.6332,49.713,49.6173,49.6385,109400.0
2007-10-12 13:25:00,93.38,93.5,93.31,93.5,96000.0,49.6385,49.7023,49.6013,49.7023,96000.0
2007-10-12 13:30:00,93.49,93.5,93.37,93.37,98800.0,49.697,49.7023,49.6332,49.6332,98800.0
2007-10-12 13:35:00,93.36,93.56,93.36,93.51,102900.0,49.6279,49.7342,49.6279,49.7076,102900.0
2007-10-12 13:40:00,93.51,93.59,93.47,93.58,91400.0,49.7076,49.7502,49.6864,49.7449,91400.0
2007-10-12 13:45:00,93.58,93.66,93.48,93.57,133100.0,49.7449,49.7874,49.6917,49.7395,133100.0
2007-10-12 13:50:00,93.57,93.57,93.39,93.47,116300.0,49.7395,49.7395,49.6439,49.6864,116300.0
2007-10-12 13:55:00,93.46,93.57,93.44,93.5,86600.0,49.6811,49.7395,49.6704,49.7023,86600.0
2007-10-12 14:00:00,93.5,93.84,93.49,93.79,254500.0,49.7023,49.8831,49.697,49.8565,254500.0
2007-10-12 14:05:00,93.78,93.8,93.66,93.68,183500.0,49.8512,49.8618,49.7874,49.798,183500.0
2007-10-12 14:10:00,93.66,93.79,93.64,93.66,115500.0,49.7874,49.8565,49.7768,49.7874,115500.0
2007-10-12 14:15:00,93.66,93.78,93.64,93.78,118000.0,49.7874,49.8512,49.7768,49.8512,118000.0
2007-10-12 14:20:00,93.78,93.78,93.68,93.75,144100.0,49.8512,49.8512,49.798,49.8352,144100.0
2007-10-12 14:25:00,93.75,93.75,93.48,93.51,191100.0,49.8352,49.8352,49.6917,49.7076,191100.0
2007-10-12 14:30:00,93.51,93.66,93.5,93.58,117700.0,49.7076,49.7874,49.7023,49.7449,117700.0
2007-10-12 14:35:00,93.59,93.8,93.55,93.69,162800.0,49.7502,49.8618,49.7289,49.8033,162800.0
2007-10-12 14:40:00,93.69,93.69,93.57,93.59,80800.0,49.8033,49.8033,49.7395,49.7502,80800.0
2007-10-12 14:45:00,93.6,93.61,93.48,93.52,122600.0,49.7555,49.7608,49.6917,49.713,122600.0
2007-10-12 14:50:00,93.52,93.6,93.52,93.58,119600.0,49.713,49.7555,49.713,49.7449,119600.0
2007-10-12 14:55:00,93.59,93.59,93.42,93.48,128600.0,49.7502,49.7502,49.6598,49.6917,128600.0
2007-10-12 15:00:00,93.47,93.53,93.27,93.32,185500.0,49.6864,49.7183,49.5801,49.6066,185500.0
2007-10-12 15:05:00,93.31,93.44,93.27,93.43,192600.0,49.6013,49.6704,49.5801,49.6651,192600.0
2007-10-12 15:10:00,93.42,93.48,93.4,93.41,144700.0,49.6598,49.6917,49.6492,49.6545,144700.0
2007-10-12 15:15:00,93.4,93.45,93.26,93.33,166100.0,49.6492,49.6758,49.5748,49.612,166100.0
2007-10-12 15:20:00,93.34,93.53,93.31,93.37,217100.0,49.6173,49.7183,49.6013,49.6332,217100.0
2007-10-12 15:25:00,93.37,93.38,93.23,93.3,204000.0,49.6332,49.6385,49.5588,49.596,204000.0
2007-10-12 15:30:00,93.31,93.4,93.29,93.35,185400.0,49.6013,49.6492,49.5907,49.6226,185400.0
2007-10-12 15:35:00,93.35,93.51,93.34,93.5,183000.0,49.6226,49.7076,49.6173,49.7023,183000.0
2007-10-12 15:40:00,93.5,93.52,93.4,93.42,154700.0,49.7023,49.713,49.6492,49.6598,154700.0
2007-10-12 15:45:00,93.41,93.44,93.35,93.36,207000.0,49.6545,49.6704,49.6226,49.6279,207000.0
2007-10-12 15:50:00,93.37,93.43,93.3,93.34,269300.0,49.6332,49.6651,49.596,49.6173,269300.0
2007-10-12 15:55:00,93.33,93.52,93.31,93.44,357300.0,49.612,49.713,49.6013,49.6704,357300.0
2007-10-15 09:30:00,94.15,94.5,94.15,94.5,461100.0,50.0479,50.2339,50.0479,50.2339,461100.0
2007-10-15 09:35:00,94.49,94.57,94.46,94.54,296000.0,50.2286,50.2711,50.2126,50.2552,296000.0
2007-10-15 09:40:00,94.53,94.73,94.53,94.66,366200.0,50.2499,50.3562,50.2499,50.319,366200.0
2007-10-15 09:45:00,94.66,94.66,94.57,94.59,292800.0,50.319,50.319,50.2711,50.2817,292800.0
2007-10-15 09:50:00,94.59,94.72,94.56,94.69,295600.0,50.2817,50.3509,50.2658,50.3349,295600.0
2007-10-15 09:55:00,94.68,94.74,94.59,94.74,212600.0,50.3296,50.3615,50.2817,50.3615,212600.0
2007-10-15 10:00:00,94.73,94.8,94.71,94.8,343700.0,50.3562,50.3934,50.3455,50.3934,343700.0
2007-10-15 10:05:00,94.8,94.95,94.75,94.92,496900.0,50.3934,50.4731,50.3668,50.4572,496900.0
2007-10-15 10:10:00,94.92,94.99,94.92,94.96,396900.0,50.4572,50.4944,50.4572,50.4784,396900.0
2007-10-15 10:15:00,94.96,94.97,94.91,94.93,295900.0,50.4784,50.4837,50.4519,50.4625,295900.0
2007-10-15 10:20:00,94.94,95.0,94.94,94.97,293100.0,50.4678,50.4997,50.4678,50.4837,293100.0
2007-10-15 10:25:00,94.97,95.0,94.93,94.97,343700.0,50.4837,50.4997,50.4625,50.4837,343700.0
2007-10-15 10:30:00,94.97,95.0,94.94,94.98,272800.0,50.4837,50.4997,50.4678,50.4891,272800.0
2007-10-15 10:35:00,94.98,95.0,94.8,94.84,858100.0,50.4891,50.4997,50.3934,50.4146,858100.0
2007-10-15 10:40:00,94.85,94.91,94.56,94.76,463700.0,50.42,50.4519,50.2658,50.3721,463700.0
2007-10-15 10:45:00,94.76,94.9,94.71,94.83,206800.0,50.3721,50.4465,50.3455,50.4093,206800.0
2007-10-15 10:50:00,94.84,94.88,94.61,94.65,206300.0,50.4146,50.4359,50.2924,50.3136,206300.0
2007-10-15 10:55:00,94.65,94.66,94.54,94.65,235700.0,50.3136,50.319,50.2552,50.3136,235700.0
2007-10-15 11:00:00,94.64,94.7,94.6,94.66,183400.0,50.3083,50.3402,50.2871,50.319,183400.0
2007-10-15 11:05:00,94.67,94.7,94.38,94.65,292300.0,50.3243,50.3402,50.1701,50.3136,292300.0
2007-10-15 11:10:00,94.64,94.85,94.54,94.83,195600.0,50.3083,50.42,50.2552,50.4093,195600.0
2007-10-15 11:15:00,94.84,94.95,94.76,94.85,321100.0,50.4146,50.4731,50.3721,50.42,321100.0
2007-10-15 11:20:00,94.85,94.85,94.42,94.62,336500.0,50.42,50.42,50.1914,50.2977,336500.0
2007-10-15 11:25:00,94.62,94.78,94.6,94.76,240600.0,50.2977,50.3827,50.2871,50.3721,240600.0
2007-10-15 11:30:00,94.76,94.8,94.56,94.67,253000.0,50.3721,50.3934,50.2658,50.3243,253000.0
2007-10-15 11:35:00,94.67,94.93,94.63,94.89,210800.0,50.3243,50.4625,50.303,50.4412,210800.0
2007-10-15 11:40:00,94.89,94.9,94.74,94.75,105400.0,50.4412,50.4465,50.3615,50.3668,105400.0
2007-10-15 11:45:00,94.75,94.76,94.64,94.67,133700.0,50.3668,50.3721,50.3083,50.3243,133700.0
2007-10-15 11:50:00,94.67,94.84,94.66,94.81,114900.0,50.3243,50.4146,50.319,50.3987,114900.0
2007-10-15 11:55:00,94.81,94.95,94.81,94.93,189400.0,50.3987,50.4731,50.3987,50.4625,189400.0
2007-10-15 12:00:00,94.93,94.94,94.86,94.89,151000.0,50.4625,50.4678,50.4253,50.4412,151000.0
2007-10-15 12:05:00,94.9,94.98,94.89,94.95,122700.0,50.4465,50.4891,50.4412,50.4731,122700.0
2007-10-15 12:10:00,94.95,95.1,94.91,95.08,281500.0,50.4731,50.5529,50.4519,50.5422,281500.0
2007-10-15 12:15:00,95.08,95.1,94.82,94.82,189800.0,50.5422,50.5529,50.404,50.404,189800.0
2007-10-15 12:20:00,94.82,94.9,94.73,94.9,163200.0,50.404,50.4465,50.3562,50.4465,163200.0
2007-10-15 12:25:00,94.89,94.95,94.78,94.81,148900.0,50.4412,50.4731,50.3827,50.3987,148900.0
2007-10-15 12:30:00,94.82,94.82,94.65,94.78,171600.0,50.404,50.404,50.3136,50.3827,171600.0
2007-10-15 12:35:00,94.77,94.99,94.76,94.95,115700.0,50.3774,50.4944,50.3721,50.4731,115700.0
2007-10-15 12:40:00,94.95,94.99,94.78,94.88,199400.0,50.4731,50.4944,50.3827,50.4359,199400.0
2007-10-15 12:45:00,94.87,94.88,94.65,94.73,167900.0,50.4306,50.4359,50.3136,50.3562,167900.0
2007-10-15 12:50:00,94.74,94.84,94.65,94.68,166500.0,50.3615,50.4146,50.3136,50.3296,166500.0
2007-10-15 12:55:00,94.68,94.74,94.63,94.71,135700.0,50.3296,50.3615,50.303,50.3455,135700.0
2007-10-15 13:00:00,94.71,94.82,94.62,94.65,241200.0,50.3455,50.404,50.2977,50.3136,241200.0
2007-10-15 13:05:00,94.65,94.66,94.58,94.58,155000.0,50.3136,50.319,50.2764,50.2764,155000.0
2007-10-15 13:10:00,94.58,94.6,94.45,94.5,195800.0,50.2764,50.2871,50.2073,50.2339,195800.0
2007-10-15 13:15:00,94.49,94.66,94.49,94.61,189000.0,50.2286,50.319,50.2286,50.2924,189000.0
2007-10-15 13:20:00,94.6,94.73,94.51,94.51,203100.0,50.2871,50.3562,50.2392,50.2392,203100.0
2007-10-15 13:25:00,94.52,94.74,94.5,94.74,128100.0,50.2445,50.3615,50.2339,50.3615,128100.0
2007-10-15 13:30:00,94.74,94.79,94.71,94.78,132800.0,50.3615,50.3881,50.3455,50.3827,132800.0
2007-10-15 13:35:00,94.77,94.93,94.72,94.8,157400.0,50.3774,50.4625,50.3509,50.3934,157400.0
2007-10-15 13:40:00,94.8,94.81,94.68,94.68,145200.0,50.3934,50.3987,50.3296,50.3296,145200.0
2007-10-15 13:45:00,94.68,94.72,94.58,94.62,172800.0,50.3296,50.3509,50.2764,50.2977,172800.0
2007-10-15 13:50:00,94.62,94.71,94.58,94.61,160800.0,50.2977,50.3455,50.2764,50.2924,160800.0
2007-10-15 13:55:00,94.6,94.76,94.59,94.76,222600.0,50.2871,50.3721,50.2817,50.3721,222600.0
2007-10-15 14:00:00,94.76,94.77,94.61,94.61,195200.0,50.3721,50.3774,50.2924,50.2924,195200.0
2007-10-15 14:05:00,94.61,94.65,94.42,94.44,314100.0,50.2924,50.3136,50.1914,50.202,314100.0
2007-10-15 14:10:00,94.44,94.68,94.39,94.59,290300.0,50.202,50.3296,50.1754,50.2817,290300.0
2007-10-15 14:15:00,94.59,94.89,94.58,94.77,288900.0,50.2817,50.4412,50.2764,50.3774,288900.0
2007-10-15 14:20:00,94.76,94.87,94.75,94.81,168000.0,50.3721,50.4306,50.3668,50.3987,168000.0
2007-10-15 14:25:00,94.81,94.95,94.78,94.93,177700.0,50.3987,50.4731,50.3827,50.4625,177700.0
2007-10-15 14:30:00,94.92,94.94,94.76,94.8,215800.0,50.4572,50.4678,50.3721,50.3934,215800.0
2007-10-15 14:35:00,94.8,94.94,94.79,94.91,164100.0,50.3934,50.4678,50.3881,50.4519,164100.0
2007-10-15 14:40:00,94.91,94.97,94.83,94.97,108800.0,50.4519,50.4837,50.4093,50.4837,108800.0
2007-10-15 14:45:00,94.97,95.08,94.89,94.89,218600.0,50.4837,50.5422,50.4412,50.4412,218600.0
2007-10-15 14:50:00,94.89,94.98,94.86,94.88,127700.0,50.4412,50.4891,50.4253,50.4359,127700.0
2007-10-15 14:55:00,94.88,94.93,94.77,94.92,161700.0,50.4359,50.4625,50.3774,50.4572,161700.0
2007-10-15 15:00:00,94.93,95.15,94.87,95.06,299000.0,50.4625,50.5794,50.4306,50.5316,299000.0
2007-10-15 15:05:00,95.07,95.11,94.98,95.04,189900.0,50.5369,50.5582,50.4891,50.521,189900.0
2007-10-15 15:10:00,95.03,95.09,94.75,94.8,268500.0,50.5156,50.5475,50.3668,50.3934,268500.0
2007-10-15 15:15:00,94.8,94.88,94.78,94.87,289900.0,50.3934,50.4359,50.3827,50.4306,289900.0
2007-10-15 15:20:00,94.89,94.96,94.7,94.72,327400.0,50.4412,50.4784,50.3402,50.3509,327400.0
2007-10-15 15:25:00,94.71,94.84,94.6,94.83,343900.0,50.3455,50.4146,50.2871,50.4093,343900.0
2007-10-15 15:30:00,94.83,94.88,94.75,94.76,251600.0,50.4093,50.4359,50.3668,50.3721,251600.0
2007-10-15 15:35:00,94.77,94.92,94.76,94.86,368100.0,50.3774,50.4572,50.3721,50.4253,368100.0
2007-10-15 15:40:00,94.86,94.95,94.68,94.8,638600.0,50.4253,50.4731,50.3296,50.3934,638600.0
2007-10-15 15:45:00,94.8,95.05,94.8,94.95,551200.0,50.3934,50.5263,50.3934,50.4731,551200.0
2007-10-15 15:50:00,94.95,94.97,94.78,94.8,496900.0,50.4731,50.4837,50.3827,50.3934,496900.0
2007-10-15 15:55:00,94.8,94.94,94.78,94.89,604900.0,50.3934,50.4678,50.3827,50.4412,604900.0
2007-10-16 09:30:00,94.74,94.9,94.62,94.73,434600.0,50.3615,50.4465,50.2977,50.3562,434600.0
2007-10-16 09:35:00,94.72,94.74,94.6,94.65,268600.0,50.3509,50.3615,50.2871,50.3136,268600.0
2007-10-16 09:40:00,94.65,94.77,94.54,94.77,351200.0,50.3136,50.3774,50.2552,50.3774,351200.0
2007-10-16 09:45:00,94.77,95.0,94.67,94.83,420800.0,50.3774,50.4997,50.3243,50.4093,420800.0
2007-10-16 09:50:00,94.83,94.86,94.62,94.81,399000.0,50.4093,50.4253,50.2977,50.3987,399000.0
2007-10-16 09:55:00,94.81,95.12,94.8,95.02,308600.0,50.3987,50.5635,50.3934,50.5103,308600.0
2007-10-16 10:00:00,95.02,95.1,94.94,95.0,250900.0,50.5103,50.5529,50.4678,50.4997,250900.0
2007-10-16 10:05:00,95.0,95.09,94.94,95.0,220800.0,50.4997,50.5475,50.4678,50.4997,220800.0
2007-10-16 10:10:00,95.0,95.05,94.82,94.82,264700.0,50.4997,50.5263,50.404,50.404,264700.0
2007-10-16 10:15:00,94.82,94.88,94.67,94.71,356600.0,50.404,50.4359,50.3243,50.3455,356600.0
2007-10-16 10:20:00,94.72,94.97,94.64,94.68,281000.0,50.3509,50.4837,50.3083,50.3296,281000.0
2007-10-16 10:25:00,94.68,94.75,94.46,94.7,336500.0,50.3296,50.3668,50.2126,50.3402,336500.0
2007-10-16 10:30:00,94.68,94.81,94.65,94.75,297800.0,50.3296,50.3987,50.3136,50.3668,297800.0
2007-10-16 10:35:00,94.75,94.77,94.63,94.75,247300.0,50.3668,50.3774,50.303,50.3668,247300.0
2007-10-16 10:40:00,94.77,94.94,94.69,94.77,291400.0,50.3774,50.4678,50.3349,50.3774,291400.0
2007-10-16 10:45:00,94.76,94.92,94.75,94.85,211400.0,50.3721,50.4572,50.3668,50.42,211400.0
2007-10-16 10:50:00,94.86,94.91,94.68,94.83,171300.0,50.4253,50.4519,50.3296,50.4093,171300.0
2007-10-16 10:55:00,94.85,95.0,94.79,94.99,210600.0,50.42,50.4997,50.3881,50.4944,210600.0
2007-10-16 11:00:00,94.99,95.1,94.96,95.01,248500.0,50.4944,50.5529,50.4784,50.505,248500.0
2007-10-16 11:05:00,95.01,95.05,94.91,95.04,242800.0,50.505,50.5263,50.4519,50.521,242800.0
2007-10-16 11:10:00,95.03,95.07,94.93,95.07,243700.0,50.5156,50.5369,50.4625,50.5369,243700.0
2007-10-16 11:15:00,95.06,95.1,94.85,94.89,250900.0,50.5316,50.5529,50.42,50.4412,250900.0
2007-10-16 11:20:00,94.9,94.98,94.83,94.88,252600.0,50.4465,50.4891,50.4093,50.4359,252600.0
2007-10-16 11:25:00,94.89,94.97,94.85,94.94,197600.0,50.4412,50.4837,50.42,50.4678,197600.0
2007-10-16 11:30:00,94.95,95.03,94.93,95.0,315900.0,50.4731,50.5156,50.4625,50.4997,315900.0
2007-10-16 11:35:00,95.0,95.03,94.89,95.01,291900.0,50.4997,50.5156,50.4412,50.505,291900.0
2007-10-16 11:40:00,95.01,95.09,95.0,95.07,228500.0,50.505,50.5475,50.4997,50.5369,228500.0
2007-10-16 11:45:00,95.07,95.09,94.75,94.82,279300.0,50.5369,50.5475,50.3668,50.404,279300.0
2007-10-16 11:50:00,94.82,95.01,94.77,94.94,224900.0,50.404,50.505,50.3774,50.4678,224900.0
2007-10-16 11:55:00,94.94,94.98,94.76,94.83,179900.0,50.4678,50.4891,50.3721,50.4093,179900.0
2007-10-16 12:00:00,94.82,94.98,94.75,94.98,155800.0,50.404,50.4891,50.3668,50.4891,155800.0
2007-10-16 12:05:00,94.97,95.04,94.94,94.96,231800.0,50.4837,50.521,50.4678,50.4784,231800.0
2007-10-16 12:10:00,94.97,95.0,94.8,94.88,172900.0,50.4837,50.4997,50.3934,50.4359,172900.0
2007-10-16 12:15:00,94.88,94.98,94.85,94.96,98400.0,50.4359,50.4891,50.42,50.4784,98400.0
2007-10-16 12:20:00,94.97,94.98,94.77,94.89,199800.0,50.4837,50.4891,50.3774,50.4412,199800.0
2007-10-16 12:25:00,94.89,94.94,94.82,94.89,110000.0,50.4412,50.4678,50.404,50.4412,110000.0
2007-10-16 12:30:00,94.89,95.0,94.88,94.99,134100.0,50.4412,50.4997,50.4359,50.4944,134100.0
2007-10-16 12:35:00,94.99,95.0,94.91,94.95,81500.0,50.4944,50.4997,50.4519,50.4731,81500.0
2007-10-16 12:40:00,94.91,95.05,94.91,95.04,131000.0,50.4519,50.5263,50.4519,50.521,131000.0
2007-10-16 12:45:00,95.04,95.1,95.04,95.07,104100.0,50.521,50.5529,50.521,50.5369,104100.0
2007-10-16 12:50:00,95.08,95.1,94.94,94.97,158900.0,50.5422,50.5529,50.4678,50.4837,158900.0
2007-10-16 12:55:00,94.98,95.04,94.95,95.02,103300.0,50.4891,50.521,50.4731,50.5103,103300.0
2007-10-16 13:00:00,95.04,95.04,94.88,94.93,172500.0,50.521,50.521,50.4359,50.4625,172500.0
2007-10-16 13:05:00,94.93,94.98,94.77,94.86,207000.0,50.4625,50.4891,50.3774,50.4253,207000.0
2007-10-16 13:10:00,94.86,94.87,94.7,94.84,175300.0,50.4253,50.4306,50.3402,50.4146,175300.0
2007-10-16 13:15:00,94.83,94.9,94.79,94.87,161000.0,50.4093,50.4465,50.3881,50.4306,161000.0
2007-10-16 13:20:00,94.86,94.87,94.75,94.82,150000.0,50.4253,50.4306,50.3668,50.404,150000.0
2007-10-16 13:25:00,94.81,94.95,94.79,94.82,148100.0,50.3987,50.4731,50.3881,50.404,148100.0
2007-10-16 13:30:00,94.82,94.9,94.74,94.82,196700.0,50.404,50.4465,50.3615,50.404,196700.0
2007-10-16 13:35:00,94.82,94.95,94.74,94.78,195800.0,50.404,50.4731,50.3615,50.3827,195800.0
2007-10-16 13:40:00,94.79,94.83,94.62,94.79,238700.0,50.3881,50.4093,50.2977,50.3881,238700.0
2007-10-16 13:45:00,94.78,94.83,94.69,94.81,208500.0,50.3827,50.4093,50.3349,50.3987,208500.0
2007-10-16 13:50:00,94.8,94.88,94.65,94.78,243000.0,50.3934,50.4359,50.3136,50.3827,243000.0
2007-10-16 13:55:00,94.78,94.94,94.77,94.94,166600.0,50.3827,50.4678,50.3774,50.4678,166600.0
2007-10-16 14:00:00,94.94,94.99,94.8,94.99,228100.0,50.4678,50.4944,50.3934,50.4944,228100.0
2007-10-16 14:05:00,94.99,95.02,94.93,95.0,248400.0,50.4944,50.5103,50.4625,50.4997,248400.0
2007-10-16 14:10:00,95.0,95.09,94.95,95.05,220200.0,50.4997,50.5475,50.4731,50.5263,220200.0
2007-10-16 14:15:00,95.06,95.13,94.97,95.05,228900.0,50.5316,50.5688,50.4837,50.5263,228900.0
2007-10-16 14:20:00,95.06,95.07,94.96,94.97,168400.0,50.5316,50.5369,50.4784,50.4837,168400.0
2007-10-16 14:25:00,94.97,95.07,94.92,94.95,176200.0,50.4837,50.5369,50.4572,50.4731,176200.0
2007-10-16 14:30:00,94.94,94.96,94.83,94.85,198800.0,50.4678,50.4784,50.4093,50.42,198800.0
2007-10-16 14:35:00,94.86,94.97,94.81,94.92,189900.0,50.4253,50.4837,50.3987,50.4572,189900.0
2007-10-16 14:40:00,94.9,95.07,94.89,94.99,135500.0,50.4465,50.5369,50.4412,50.4944,135500.0
2007-10-16 14:45:00,94.99,95.13,94.97,95.07,200300.0,50.4944,50.5688,50.4837,50.5369,200300.0
2007-10-16 14:50:00,95.07,95.22,95.07,95.11,334200.0,50.5369,50.6166,50.5369,50.5582,334200.0
2007-10-16 14:55:00,95.12,95.17,95.1,95.12,175500.0,50.5635,50.5901,50.5529,50.5635,175500.0
2007-10-16 15:00:00,95.13,95.21,95.1,95.19,291600.0,50.5688,50.6113,50.5529,50.6007,291600.0
2007-10-16 15:05:00,95.18,95.18,94.9,95.0,360000.0,50.5954,50.5954,50.4465,50.4997,360000.0
2007-10-16 15:10:00,95.0,95.01,94.75,94.96,224200.0,50.4997,50.505,50.3668,50.4784,224200.0
2007-10-16 15:15:00,94.96,95.03,94.81,94.99,312400.0,50.4784,50.5156,50.3987,50.4944,312400.0
2007-10-16 15:20:00,94.99,95.03,94.88,94.98,282300.0,50.4944,50.5156,50.4359,50.4891,282300.0
2007-10-16 15:25:00,94.99,95.05,94.82,94.85,230200.0,50.4944,50.5263,50.404,50.42,230200.0
2007-10-16 15:30:00,94.85,95.0,94.8,94.92,289900.0,50.42,50.4997,50.3934,50.4572,289900.0
2007-10-16 15:35:00,94.91,95.07,94.83,94.95,400100.0,50.4519,50.5369,50.4093,50.4731,400100.0
2007-10-16 15:40:00,94.95,95.0,94.82,94.96,407600.0,50.4731,50.4997,50.404,50.4784,407600.0
2007-10-16 15:45:00,94.97,95.02,94.8,94.8,256800.0,50.4837,50.5103,50.3934,50.3934,256800.0
2007-10-16 15:50:00,94.8,94.87,94.7,94.75,393200.0,50.3934,50.4306,50.3402,50.3668,393200.0
2007-10-16 15:55:00,94.75,94.86,94.68,94.81,485700.0,50.3668,50.4253,50.3296,50.3987,485700.0
2007-10-17 09:30:00,95.08,95.18,94.81,94.88,438300.0,50.5422,50.5954,50.3987,50.4359,438300.0
2007-10-17 09:35:00,94.9,95.22,94.87,95.2,342800.0,50.4465,50.6166,50.4306,50.606,342800.0
2007-10-17 09:40:00,95.19,95.21,95.08,95.12,225400.0,50.6007,50.6113,50.5422,50.5635,225400.0
2007-10-17 09:45:00,95.12,95.17,95.0,95.12,329800.0,50.5635,50.5901,50.4997,50.5635,329800.0
2007-10-17 09:50:00,95.13,95.25,95.08,95.2,380500.0,50.5688,50.6326,50.5422,50.606,380500.0
2007-10-17 09:55:00,95.19,95.27,95.07,95.11,307500.0,50.6007,50.6432,50.5369,50.5582,307500.0
2007-10-17 10:00:00,95.11,95.2,95.07,95.18,235800.0,50.5582,50.606,50.5369,50.5954,235800.0
2007-10-17 10:05:00,95.19,95.24,95.1,95.24,295400.0,50.6007,50.6273,50.5529,50.6273,295400.0
2007-10-17 10:10:00,95.23,95.23,95.11,95.13,242900.0,50.622,50.622,50.5582,50.5688,242900.0
2007-10-17 10:15:00,95.13,95.17,95.03,95.07,261000.0,50.5688,50.5901,50.5156,50.5369,261000.0
2007-10-17 10:20:00,95.07,95.09,94.96,95.04,326400.0,50.5369,50.5475,50.4784,50.521,326400.0
2007-10-17 10:25:00,95.03,95.05,94.83,94.84,244000.0,50.5156,50.5263,50.4093,50.4146,244000.0
2007-10-17 10:30:00,94.83,94.85,94.2,94.49,684900.0,50.4093,50.42,50.0744,50.2286,684900.0
2007-10-17 10:35:00,94.49,94.53,94.21,94.25,409800.0,50.2286,50.2499,50.0797,50.101,409800.0
2007-10-17 10:40:00,94.25,94.26,93.98,94.08,403800.0,50.101,50.1063,49.9575,50.0106,403800.0
2007-10-17 10:45:00,94.07,94.28,93.94,94.28,355700.0,50.0053,50.117,49.9362,50.117,355700.0
2007-10-17 10:50:00,94.28,94.31,94.11,94.24,215900.0,50.117,50.1329,50.0266,50.0957,215900.0
2007-10-17 10:55:00,94.24,94.26,94.03,94.03,238200.0,50.0957,50.1063,49.9841,49.9841,238200.0
2007-10-17 11:00:00,94.03,94.31,93.88,94.22,548800.0,49.9841,50.1329,49.9043,50.0851,548800.0
2007-10-17 11:05:00,94.22,94.25,93.98,93.99,274500.0,50.0851,50.101,49.9575,49.9628,274500.0
2007-10-17 11:10:00,93.98,94.16,93.96,94.06,280600.0,49.9575,50.0532,49.9469,50.0,280600.0
2007-10-17 11:15:00,94.06,94.25,94.02,94.21,175300.0,50.0,50.101,49.9787,50.0797,175300.0
2007-10-17 11:20:00,94.22,94.27,94.11,94.23,203700.0,50.0851,50.1116,50.0266,50.0904,203700.0
2007-10-17 11:25:00,94.23,94.27,94.12,94.27,180500.0,50.0904,50.1116,50.0319,50.1116,180500.0
2007-10-17 11:30:00,94.27,94.57,94.25,94.57,295800.0,50.1116,50.2711,50.101,50.2711,295800.0
2007-10-17 11:35:00,94.58,94.64,94.43,94.48,282800.0,50.2764,50.3083,50.1967,50.2233,282800.0
2007-10-17 11:40:00,94.47,94.61,94.46,94.51,203200.0,50.218,50.2924,50.2126,50.2392,203200.0
2007-10-17 11:45:00,94.52,94.52,94.22,94.25,195500.0,50.2445,50.2445,50.0851,50.101,195500.0
2007-10-17 11:50:00,94.24,94.54,94.2,94.45,199400.0,50.0957,50.2552,50.0744,50.2073,199400.0
2007-10-17 11:55:00,94.45,94.48,94.37,94.42,87700.0,50.2073,50.2233,50.1648,50.1914,87700.0
2007-10-17 12:00:00,94.42,94.51,94.37,94.51,104700.0,50.1914,50.2392,50.1648,50.2392,104700.0
2007-10-17 12:05:00,94.5,94.57,94.47,94.57,89100.0,50.2339,50.2711,50.218,50.2711,89100.0
2007-10-17 12:10:00,94.57,94.58,94.3,94.3,171100.0,50.2711,50.2764,50.1276,50.1276,171100.0
2007-10-17 12:15:00,94.3,94.36,94.26,94.31,155200.0,50.1276,50.1595,50.1063,50.1329,155200.0
2007-10-17 12:20:00,94.3,94.32,94.16,94.17,93700.0,50.1276,50.1382,50.0532,50.0585,93700.0
2007-10-17 12:25:00,94.17,94.21,94.0,94.04,312900.0,50.0585,50.0797,49.9681,49.9894,312900.0
2007-10-17 12:30:00,94.04,94.11,93.97,94.0,181800.0,49.9894,50.0266,49.9522,49.9681,181800.0
2007-10-17 12:35:00,94.01,94.08,93.94,94.0,178700.0,49.9734,50.0106,49.9362,49.9681,178700.0
2007-10-17 12:40:00,94.03,94.15,93.97,94.11,173900.0,49.9841,50.0479,49.9522,50.0266,173900.0
2007-10-17 12:45:00,94.11,94.2,94.02,94.14,157400.0,50.0266,50.0744,49.9787,50.0425,157400.0
2007-10-17 12:50:00,94.15,94.17,94.01,94.03,144400.0,50.0479,50.0585,49.9734,49.9841,144400.0
2007-10-17 12:55:00,94.03,94.06,93.81,93.92,254800.0,49.9841,50.0,49.8671,49.9256,254800.0
2007-10-17 13:00:00,93.93,94.03,93.88,93.99,149000.0,49.9309,49.9841,49.9043,49.9628,149000.0
2007-10-17 13:05:00,93.99,94.03,93.54,93.56,333700.0,49.9628,49.9841,49.7236,49.7342,333700.0
2007-10-17 13:10:00,93.55,93.69,93.33,93.67,383300.0,49.7289,49.8033,49.612,49.7927,383300.0
2007-10-17 13:15:00,93.66,93.71,93.55,93.59,299600.0,49.7874,49.814,49.7289,49.7502,299600.0
2007-10-17 13:20:00,93.58,93.65,93.49,93.63,209300.0,49.7449,49.7821,49.697,49.7714,209300.0
2007-10-17 13:25:00,93.62,93.72,93.52,93.59,193200.0,49.7661,49.8193,49.713,49.7502,193200.0
2007-10-17 13:30:00,93.59,93.77,93.59,93.75,141900.0,49.7502,49.8459,49.7502,49.8352,141900.0
2007-10-17 13:35:00,93.75,94.03,93.69,93.96,290400.0,49.8352,49.9841,49.8033,49.9469,290400.0
2007-10-17 13:40:00,93.98,94.15,93.84,93.99,247300.0,49.9575,50.0479,49.8831,49.9628,247300.0
2007-10-17 13:45:00,94.0,94.03,93.62,93.65,217700.0,49.9681,49.9841,49.7661,49.7821,217700.0
2007-10-17 13:50:00,93.65,94.15,93.35,93.47,409300.0,49.7821,50.0479,49.6226,49.6864,409300.0
2007-10-17 13:55:00,93.47,93.63,93.46,93.59,299300.0,49.6864,49.7714,49.6811,49.7502,299300.0
2007-10-17 14:00:00,93.6,93.77,93.48,93.62,382700.0,49.7555,49.8459,49.6917,49.7661,382700.0
2007-10-17 14:05:00,93.63,93.89,93.56,93.86,271200.0,49.7714,49.9096,49.7342,49.8937,271200.0
2007-10-17 14:10:00,93.87,93.89,93.51,93.6,362700.0,49.899,49.9096,49.7076,49.7555,362700.0
2007-10-17 14:15:00,93.59,93.69,93.51,93.68,203600.0,49.7502,49.8033,49.7076,49.798,203600.0
2007-10-17 14:20:00,93.67,93.73,93.57,93.6,167900.0,49.7927,49.8246,49.7395,49.7555,167900.0
2007-10-17 14:25:00,93.61,93.65,93.43,93.52,226400.0,49.7608,49.7821,49.6651,49.713,226400.0
2007-10-17 14:30:00,93.52,93.58,93.4,93.47,170500.0,49.713,49.7449,49.6492,49.6864,170500.0
2007-10-17 14:35:00,93.48,93.59,93.41,93.44,238200.0,49.6917,49.7502,49.6545,49.6704,238200.0
2007-10-17 14:40:00,93.43,93.9,93.43,93.9,276800.0,49.6651,49.915,49.6651,49.915,276800.0
2007-10-17 14:45:00,93.9,93.95,93.75,93.92,395600.0,49.915,49.9415,49.8352,49.9256,395600.0
2007-10-17 14:50:00,93.93,93.97,93.8,93.97,237200.0,49.9309,49.9522,49.8618,49.9522,237200.0
2007-10-17 14:55:00,93.97,94.15,93.93,94.06,335500.0,49.9522,50.0479,49.9309,50.0,335500.0
2007-10-17 15:00:00,94.05,94.25,94.01,94.08,386900.0,49.9947,50.101,49.9734,50.0106,386900.0
2007-10-17 15:05:00,94.08,94.3,94.07,94.23,344700.0,50.0106,50.1276,50.0053,50.0904,344700.0
2007-10-17 15:10:00,94.23,94.39,94.15,94.36,348100.0,50.0904,50.1754,50.0479,50.1595,348100.0
2007-10-17 15:15:00,94.36,94.55,94.34,94.45,433800.0,50.1595,50.2605,50.1489,50.2073,433800.0
2007-10-17 15:20:00,94.45,94.59,94.38,94.45,475800.0,50.2073,50.2817,50.1701,50.2073,475800.0
2007-10-17 15:25:00,94.45,94.5,94.35,94.44,403800.0,50.2073,50.2339,50.1542,50.202,403800.0
2007-10-17 15:30:00,94.43,94.55,94.26,94.39,443500.0,50.1967,50.2605,50.1063,50.1754,443500.0
2007-10-17 15:35:00,94.39,94.52,94.29,94.31,590300.0,50.1754,50.2445,50.1223,50.1329,590300.0
2007-10-17 15:40:00,94.29,94.59,94.26,94.51,635200.0,50.1223,50.2817,50.1063,50.2392,635200.0
2007-10-17 15:45:00,94.51,94.7,94.5,94.64,602100.0,50.2392,50.3402,50.2339,50.3083,602100.0
2007-10-17 15:50:00,94.65,94.78,94.5,94.74,604100.0,50.3136,50.3827,50.2339,50.3615,604100.0
2007-10-17 15:55:00,94.74,94.96,94.7,94.89,1033400.0,50.3615,50.4784,50.3402,50.4412,1033400.0
2007-10-18 09:30:00,94.63,95.0,94.6,94.99,457600.0,50.303,50.4997,50.2871,50.4944,457600.0
2007-10-18 09:35:00,94.97,95.11,94.97,95.02,464900.0,50.4837,50.5582,50.4837,50.5103,464900.0
2007-10-18 09:40:00,95.02,95.06,94.64,94.78,345100.0,50.5103,50.5316,50.3083,50.3827,345100.0
2007-10-18 09:45:00,94.77,94.83,94.68,94.82,246900.0,50.3774,50.4093,50.3296,50.404,246900.0
2007-10-18 09:50:00,94.82,94.9,94.65,94.75,294000.0,50.404,50.4465,50.3136,50.3668,294000.0
2007-10-18 09:55:00,94.75,94.87,94.71,94.81,160200.0,50.3668,50.4306,50.3455,50.3987,160200.0
2007-10-18 10:00:00,94.81,94.99,94.8,94.87,241400.0,50.3987,50.4944,50.3934,50.4306,241400.0
2007-10-18 10:05:00,94.87,94.97,94.86,94.94,233700.0,50.4306,50.4837,50.4253,50.4678,233700.0
2007-10-18 10:10:00,94.94,94.98,94.87,94.96,216600.0,50.4678,50.4891,50.4306,50.4784,216600.0
2007-10-18 10:15:00,94.97,95.04,94.92,95.02,323300.0,50.4837,50.521,50.4572,50.5103,323300.0
2007-10-18 10:20:00,95.01,95.19,94.93,95.07,388300.0,50.505,50.6007,50.4625,50.5369,388300.0
2007-10-18 10:25:00,95.07,95.2,95.04,95.19,315500.0,50.5369,50.606,50.521,50.6007,315500.0
2007-10-18 10:30:00,95.19,95.24,95.01,95.04,279500.0,50.6007,50.6273,50.505,50.521,279500.0
2007-10-18 10:35:00,95.03,95.04,94.89,94.99,296100.0,50.5156,50.521,50.4412,50.4944,296100.0
2007-10-18 10:40:00,94.98,95.04,94.85,94.87,200700.0,50.4891,50.521,50.42,50.4306,200700.0
2007-10-18 10:45:00,94.86,94.91,94.71,94.72,175700.0,50.4253,50.4519,50.3455,50.3509,175700.0
2007-10-18 10:50:00,94.72,94.78,94.59,94.74,248900.0,50.3509,50.3827,50.2817,50.3615,248900.0
2007-10-18 10:55:00,94.73,94.8,94.68,94.72,115000.0,50.3562,50.3934,50.3296,50.3509,115000.0
2007-10-18 11:00:00,94.71,94.78,94.62,94.7,164000.0,50.3455,50.3827,50.2977,50.3402,164000.0
2007-10-18 11:05:00,94.7,94.81,94.65,94.71,196100.0,50.3402,50.3987,50.3136,50.3455,196100.0
2007-10-18 11:10:00,94.72,94.73,94.52,94.54,241400.0,50.3509,50.3562,50.2445,50.2552,241400.0
2007-10-18 11:15:00,94.53,94.53,94.42,94.42,238400.0,50.2499,50.2499,50.1914,50.1914,238400.0
2007-10-18 11:20:00,94.42,94.51,94.33,94.49,192600.0,50.1914,50.2392,50.1435,50.2286,192600.0
2007-10-18 11:25:00,94.49,94.62,94.36,94.51,220900.0,50.2286,50.2977,50.1595,50.2392,220900.0
2007-10-18 11:30:00,94.51,94.62,94.4,94.41,174600.0,50.2392,50.2977,50.1807,50.1861,174600.0
2007-10-18 11:35:00,94.41,94.58,94.4,94.43,177400.0,50.1861,50.2764,50.1807,50.1967,177400.0
2007-10-18 11:40:00,94.43,94.55,94.3,94.33,244800.0,50.1967,50.2605,50.1276,50.1435,244800.0
2007-10-18 11:45:00,94.33,94.39,94.22,94.27,142600.0,50.1435,50.1754,50.0851,50.1116,142600.0
2007-10-18 11:50:00,94.27,94.33,94.2,94.25,167400.0,50.1116,50.1435,50.0744,50.101,167400.0
2007-10-18 11:55:00,94.25,94.33,94.23,94.31,93400.0,50.101,50.1435,50.0904,50.1329,93400.0
2007-10-18 12:00:00,94.31,94.32,94.15,94.2,250500.0,50.1329,50.1382,50.0479,50.0744,250500.0
2007-10-18 12:05:00,94.2,94.39,94.18,94.37,234500.0,50.0744,50.1754,50.0638,50.1648,234500.0
2007-10-18 12:10:00,94.37,94.42,94.21,94.24,145300.0,50.1648,50.1914,50.0797,50.0957,145300.0
2007-10-18 12:15:00,94.24,94.37,94.19,94.29,168500.0,50.0957,50.1648,50.0691,50.1223,168500.0
2007-10-18 12:20:00,94.28,94.41,94.27,94.38,130000.0,50.117,50.1861,50.1116,50.1701,130000.0
2007-10-18 12:25:00,94.38,94.4,94.32,94.37,153100.0,50.1701,50.1807,50.1382,50.1648,153100.0
2007-10-18 12:30:00,94.37,94.44,94.32,94.43,144100.0,50.1648,50.202,50.1382,50.1967,144100.0
2007-10-18 12:35:00,94.43,94.54,94.43,94.45,234000.0,50.1967,50.2552,50.1967,50.2073,234000.0
2007-10-18 12:40:00,94.46,94.52,94.38,94.43,186000.0,50.2126,50.2445,50.1701,50.1967,186000.0
2007-10-18 12:45:00,94.44,94.51,94.4,94.48,119800.0,50.202,50.2392,50.1807,50.2233,119800.0
2007-10-18 12:50:00,94.49,94.57,94.41,94.47,225500.0,50.2286,50.2711,50.1861,50.218,225500.0
2007-10-18 12:55:00,94.47,94.5,94.4,94.46,122000.0,50.218,50.2339,50.1807,50.2126,122000.0
2007-10-18 13:00:00,94.47,94.48,94.27,94.29,126900.0,50.218,50.2233,50.1116,50.1223,126900.0
2007-10-18 13:05:00,94.29,94.39,94.26,94.38,117000.0,50.1223,50.1754,50.1063,50.1701,117000.0
2007-10-18 13:10:00,94.38,94.39,94.25,94.38,146300.0,50.1701,50.1754,50.101,50.1701,146300.0
2007-10-18 13:15:00,94.38,94.57,94.32,94.53,244000.0,50.1701,50.2711,50.1382,50.2499,244000.0
2007-10-18 13:20:00,94.53,94.58,94.47,94.49,103200.0,50.2499,50.2764,50.218,50.2286,103200.0
2007-10-18 13:25:00,94.5,94.69,94.47,94.65,122200.0,50.2339,50.3349,50.218,50.3136,122200.0
2007-10-18 13:30:00,94.66,94.8,94.64,94.76,242000.0,50.319,50.3934,50.3083,50.3721,242000.0
2007-10-18 13:35:00,94.76,94.77,94.62,94.62,226300.0,50.3721,50.3774,50.2977,50.2977,226300.0
2007-10-18 13:40:00,94.63,94.74,94.63,94.64,187600.0,50.303,50.3615,50.303,50.3083,187600.0
2007-10-18 13:45:00,94.64,94.64,94.5,94.54,195100.0,50.3083,50.3083,50.2339,50.2552,195100.0
2007-10-18 13:50:00,94.54,94.57,94.37,94.52,223400.0,50.2552,50.2711,50.1648,50.2445,223400.0
2007-10-18 13:55:00,94.52,94.73,94.51,94.65,314600.0,50.2445,50.3562,50.2392,50.3136,314600.0
2007-10-18 14:00:00,94.62,94.77,94.6,94.71,166700.0,50.2977,50.3774,50.2871,50.3455,166700.0
2007-10-18 14:05:00,94.71,94.71,94.52,94.55,174000.0,50.3455,50.3455,50.2445,50.2605,174000.0
2007-10-18 14:10:00,94.56,94.61,94.52,94.55,160200.0,50.2658,50.2924,50.2445,50.2605,160200.0
2007-10-18 14:15:00,94.54,94.57,94.48,94.55,163700.0,50.2552,50.2711,50.2233,50.2605,163700.0
2007-10-18 14:20:00,94.56,94.6,94.54,94.55,206200.0,50.2658,50.2871,50.2552,50.2605,206200.0
2007-10-18 14:25:00,94.55,94.68,94.47,94.65,214900.0,50.2605,50.3296,50.218,50.3136,214900.0
2007-10-18 14:30:00,94.63,94.64,94.45,94.56,180000.0,50.303,50.3083,50.2073,50.2658,180000.0
2007-10-18 14:35:00,94.56,94.61,94.51,94.59,141300.0,50.2658,50.2924,50.2392,50.2817,141300.0
2007-10-18 14:40:00,94.6,94.7,94.56,94.63,149600.0,50.2871,50.3402,50.2658,50.303,149600.0
2007-10-18 14:45:00,94.63,94.64,94.48,94.51,203600.0,50.303,50.3083,50.2233,50.2392,203600.0
2007-10-18 14:50:00,94.51,94.69,94.5,94.61,143200.0,50.2392,50.3349,50.2339,50.2924,143200.0
2007-10-18 14:55:00,94.61,94.71,94.59,94.7,177000.0,50.2924,50.3455,50.2817,50.3402,177000.0
2007-10-18 15:00:00,94.7,94.99,94.69,94.97,244200.0,50.3402,50.4944,50.3349,50.4837,244200.0
2007-10-18 15:05:00,94.98,94.98,94.8,94.85,190500.0,50.4891,50.4891,50.3934,50.42,190500.0
2007-10-18 15:10:00,94.85,95.03,94.85,94.97,262700.0,50.42,50.5156,50.42,50.4837,262700.0
2007-10-18 15:15:00,94.97,94.99,94.81,94.84,257400.0,50.4837,50.4944,50.3987,50.4146,257400.0
2007-10-18 15:20:00,94.85,94.92,94.81,94.9,247500.0,50.42,50.4572,50.3987,50.4465,247500.0
2007-10-18 15:25:00,94.9,94.97,94.87,94.89,234800.0,50.4465,50.4837,50.4306,50.4412,234800.0
2007-10-18 15:30:00,94.9,95.0,94.85,94.99,235600.0,50.4465,50.4997,50.42,50.4944,235600.0
2007-10-18 15:35:00,94.99,95.14,94.97,95.06,308300.0,50.4944,50.5741,50.4837,50.5316,308300.0
2007-10-18 15:40:00,95.05,95.11,95.01,95.07,291900.0,50.5263,50.5582,50.505,50.5369,291900.0
2007-10-18 15:45:00,95.07,95.07,94.96,95.0,277800.0,50.5369,50.5369,50.4784,50.4997,277800.0
2007-10-18 15:50:00,95.0,95.18,94.98,95.16,390800.0,50.4997,50.5954,50.4891,50.5847,390800.0
2007-10-18 15:55:00,95.17,95.17,94.83,95.03,804900.0,50.5901,50.5901,50.4093,50.5156,804900.0
2007-10-19 09:30:00,94.7,94.75,94.27,94.3,4151900.0,50.3402,50.3668,50.1116,50.1276,4151900.0
2007-10-19 09:35:00,94.28,94.58,94.07,94.07,449900.0,50.117,50.2764,50.0053,50.0053,449900.0
2007-10-19 09:40:00,94.07,94.38,94.07,94.27,368100.0,50.0053,50.1701,50.0053,50.1116,368100.0
2007-10-19 09:45:00,94.27,94.45,94.19,94.29,481900.0,50.1116,50.2073,50.0691,50.1223,481900.0
2007-10-19 09:50:00,94.29,94.3,94.0,94.03,405800.0,50.1223,50.1276,49.9681,49.9841,405800.0
2007-10-19 09:55:00,94.02,94.07,93.72,93.9,445900.0,49.9787,50.0053,49.8193,49.915,445900.0
2007-10-19 10:00:00,93.9,93.97,93.62,93.78,440000.0,49.915,49.9522,49.7661,49.8512,440000.0
2007-10-19 10:05:00,93.78,94.0,93.55,93.99,427400.0,49.8512,49.9681,49.7289,49.9628,427400.0
2007-10-19 10:10:00,93.98,94.18,93.88,94.17,349000.0,49.9575,50.0638,49.9043,50.0585,349000.0
2007-10-19 10:15:00,94.18,94.25,94.09,94.17,221500.0,50.0638,50.101,50.016,50.0585,221500.0
2007-10-19 10:20:00,94.16,94.25,94.09,94.15,226800.0,50.0532,50.101,50.016,50.0479,226800.0
2007-10-19 10:25:00,94.15,94.19,93.89,94.07,309800.0,50.0479,50.0691,49.9096,50.0053,309800.0
2007-10-19 10:30:00,94.07,94.1,93.75,93.77,267000.0,50.0053,50.0213,49.8352,49.8459,267000.0
2007-10-19 10:35:00,93.77,93.86,93.7,93.79,336100.0,49.8459,49.8937,49.8086,49.8565,336100.0
2007-10-19 10:40:00,93.79,93.81,93.64,93.71,293100.0,49.8565,49.8671,49.7768,49.814,293100.0
2007-10-19 10:45:00,93.7,93.91,93.69,93.89,360700.0,49.8086,49.9203,49.8033,49.9096,360700.0
2007-10-19 10:50:00,93.89,94.09,93.82,94.08,277200.0,49.9096,50.016,49.8724,50.0106,277200.0
2007-10-19 10:55:00,94.09,94.13,93.66,93.68,467000.0,50.016,50.0372,49.7874,49.798,467000.0
2007-10-19 11:00:00,93.68,94.01,93.68,93.93,260200.0,49.798,49.9734,49.798,49.9309,260200.0
2007-10-19 11:05:00,93.93,93.99,93.78,93.87,356600.0,49.9309,49.9628,49.8512,49.899,356600.0
2007-10-19 11:10:00,93.86,93.93,93.79,93.82,164600.0,49.8937,49.9309,49.8565,49.8724,164600.0
2007-10-19 11:15:00,93.81,93.87,93.72,93.79,164400.0,49.8671,49.899,49.8193,49.8565,164400.0
2007-10-19 11:20:00,93.8,93.84,93.64,93.67,245100.0,49.8618,49.8831,49.7768,49.7927,245100.0
2007-10-19 11:25:00,93.66,93.83,93.61,93.79,146400.0,49.7874,49.8777,49.7608,49.8565,146400.0
2007-10-19 11:30:00,93.79,93.8,93.55,93.63,342400.0,49.8565,49.8618,49.7289,49.7714,342400.0
2007-10-19 11:35:00,93.63,93.78,93.51,93.57,237300.0,49.7714,49.8512,49.7076,49.7395,237300.0
2007-10-19 11:40:00,93.57,93.7,93.52,93.7,222000.0,49.7395,49.8086,49.713,49.8086,222000.0
2007-10-19 11:45:00,93.7,93.74,93.57,93.74,184400.0,49.8086,49.8299,49.7395,49.8299,184400.0
2007-10-19 11:50:00,93.74,93.94,93.64,93.91,210000.0,49.8299,49.9362,49.7768,49.9203,210000.0
2007-10-19 11:55:00,93.91,93.99,93.85,93.99,282600.0,49.9203,49.9628,49.8884,49.9628,282600.0
2007-10-19 12:00:00,93.99,94.0,93.8,93.87,191300.0,49.9628,49.9681,49.8618,49.899,191300.0
2007-10-19 12:05:00,93.87,93.96,93.78,93.95,163100.0,49.899,49.9469,49.8512,49.9415,163100.0
2007-10-19 12:10:00,93.89,94.09,93.86,93.91,312800.0,49.9096,50.016,49.8937,49.9203,312800.0
2007-10-19 12:15:00,93.92,94.19,93.92,94.09,208400.0,49.9256,50.0691,49.9256,50.016,208400.0
2007-10-19 12:20:00,94.09,94.09,93.96,93.97,123100.0,50.016,50.016,49.9469,49.9522,123100.0
2007-10-19 12:25:00,93.97,94.05,93.86,93.88,125300.0,49.9522,49.9947,49.8937,49.9043,125300.0
2007-10-19 12:30:00,93.87,94.03,93.84,93.95,166900.0,49.899,49.9841,49.8831,49.9415,166900.0
2007-10-19 12:35:00,93.94,94.01,93.87,94.0,112200.0,49.9362,49.9734,49.899,49.9681,112200.0
2007-10-19 12:40:00,94.0,94.12,93.96,94.08,206500.0,49.9681,50.0319,49.9469,50.0106,206500.0
2007-10-19 12:45:00,94.07,94.13,93.96,94.1,131000.0,50.0053,50.0372,49.9469,50.0213,131000.0
2007-10-19 12:50:00,94.09,94.09,93.79,93.85,213900.0,50.016,50.016,49.8565,49.8884,213900.0
2007-10-19 12:55:00,93.83,93.89,93.69,93.82,178200.0,49.8777,49.9096,49.8033,49.8724,178200.0
2007-10-19 13:00:00,93.83,93.85,93.56,93.67,182500.0,49.8777,49.8884,49.7342,49.7927,182500.0
2007-10-19 13:05:00,93.69,93.81,93.64,93.76,140200.0,49.8033,49.8671,49.7768,49.8405,140200.0
2007-10-19 13:10:00,93.77,93.78,93.58,93.58,248400.0,49.8459,49.8512,49.7449,49.7449,248400.0
2007-10-19 13:15:00,93.57,93.66,93.53,93.55,145300.0,49.7395,49.7874,49.7183,49.7289,145300.0
2007-10-19 13:20:00,93.55,93.87,93.46,93.51,283400.0,49.7289,49.899,49.6811,49.7076,283400.0
2007-10-19 13:25:00,93.51,93.72,93.49,93.59,211900.0,49.7076,49.8193,49.697,49.7502,211900.0
2007-10-19 13:30:00,93.59,93.73,93.58,93.65,180400.0,49.7502,49.8246,49.7449,49.7821,180400.0
2007-10-19 13:35:00,93.66,93.74,93.62,93.69,114200.0,49.7874,49.8299,49.7661,49.8033,114200.0
2007-10-19 13:40:00,93.7,93.89,93.69,93.83,174900.0,49.8086,49.9096,49.8033,49.8777,174900.0
2007-10-19 13:45:00,93.84,93.96,93.81,93.82,211800.0,49.8831,49.9469,49.8671,49.8724,211800.0
2007-10-19 13:50:00,93.82,94.0,93.82,93.93,201900.0,49.8724,49.9681,49.8724,49.9309,201900.0
2007-10-19 13:55:00,93.94,94.0,93.8,93.85,226500.0,49.9362,49.9681,49.8618,49.8884,226500.0
2007-10-19 14:00:00,93.83,93.86,93.55,93.68,254100.0,49.8777,49.8937,49.7289,49.798,254100.0
2007-10-19 14:05:00,93.68,93.76,93.57,93.62,232500.0,49.798,49.8405,49.7395,49.7661,232500.0
2007-10-19 14:10:00,93.62,93.77,93.57,93.57,257600.0,49.7661,49.8459,49.7395,49.7395,257600.0
2007-10-19 14:15:00,93.57,93.76,93.55,93.74,293900.0,49.7395,49.8405,49.7289,49.8299,293900.0
2007-10-19 14:20:00,93.73,93.85,93.54,93.8,351400.0,49.8246,49.8884,49.7236,49.8618,351400.0
2007-10-19 14:25:00,93.78,93.9,93.68,93.74,325700.0,49.8512,49.915,49.798,49.8299,325700.0
2007-10-19 14:30:00,93.74,93.88,93.73,93.86,187200.0,49.8299,49.9043,49.8246,49.8937,187200.0
2007-10-19 14:35:00,93.86,93.86,93.6,93.65,299100.0,49.8937,49.8937,49.7555,49.7821,299100.0
2007-10-19 14:40:00,93.65,93.71,93.55,93.61,246900.0,49.7821,49.814,49.7289,49.7608,246900.0
2007-10-19 14:45:00,93.61,93.74,93.55,93.65,294400.0,49.7608,49.8299,49.7289,49.7821,294400.0
2007-10-19 14:50:00,93.65,93.69,93.4,93.41,467200.0,49.7821,49.8033,49.6492,49.6545,467200.0
2007-10-19 14:55:00,93.41,93.47,93.1,93.11,564300.0,49.6545,49.6864,49.4897,49.495,564300.0
2007-10-19 15:00:00,93.12,93.22,92.83,92.83,491000.0,49.5003,49.5535,49.3462,49.3462,491000.0
2007-10-19 15:05:00,92.84,93.12,92.84,93.06,515200.0,49.3515,49.5003,49.3515,49.4684,515200.0
2007-10-19 15:10:00,93.06,93.07,92.85,92.95,436400.0,49.4684,49.4738,49.3568,49.41,436400.0
2007-10-19 15:15:00,92.95,93.0,92.81,92.81,490100.0,49.41,49.4365,49.3355,49.3355,490100.0
2007-10-19 15:20:00,92.81,92.83,92.41,92.48,585400.0,49.3355,49.3462,49.1229,49.1601,585400.0
2007-10-19 15:25:00,92.48,92.8,92.47,92.61,488400.0,49.1601,49.3302,49.1548,49.2292,488400.0
2007-10-19 15:30:00,92.61,92.69,92.47,92.55,539500.0,49.2292,49.2718,49.1548,49.1973,539500.0
2007-10-19 15:35:00,92.54,92.75,92.38,92.56,700800.0,49.192,49.3036,49.107,49.2026,700800.0
2007-10-19 15:40:00,92.56,92.67,92.49,92.59,666100.0,49.2026,49.2611,49.1654,49.2186,666100.0
2007-10-19 15:45:00,92.6,92.65,92.15,92.25,894400.0,49.2239,49.2505,48.9847,49.0379,894400.0
2007-10-19 15:50:00,92.24,93.21,92.15,92.43,1039500.0,49.0325,49.5482,48.9847,49.1335,1039500.0
2007-10-19 15:55:00,92.42,92.45,92.0,92.03,1509900.0,49.1282,49.1442,48.905,48.9209,1509900.0
2007-10-22 09:30:00,91.17,91.68,90.71,90.97,872900.0,48.4638,48.7349,48.2192,48.3574,872900.0
2007-10-22 09:35:00,90.97,91.3,90.86,90.96,615300.0,48.3574,48.5329,48.299,48.3521,615300.0
2007-10-22 09:40:00,90.96,91.18,90.85,91.1,446300.0,48.3521,48.4691,48.2937,48.4265,446300.0
2007-10-22 09:45:00,91.1,91.21,90.82,90.88,499800.0,48.4265,48.485,48.2777,48.3096,499800.0
2007-10-22 09:50:00,90.89,90.99,90.67,90.99,506100.0,48.3149,48.3681,48.198,48.3681,506100.0
2007-10-22 09:55:00,90.96,91.17,90.87,90.9,410700.0,48.3521,48.4638,48.3043,48.3202,410700.0
2007-10-22 10:00:00,90.9,90.99,90.76,90.83,380400.0,48.3202,48.3681,48.2458,48.283,380400.0
2007-10-22 10:05:00,90.82,90.89,90.75,90.85,365600.0,48.2777,48.3149,48.2405,48.2937,365600.0
2007-10-22 10:10:00,90.85,90.96,90.66,90.72,534800.0,48.2937,48.3521,48.1927,48.2245,534800.0
2007-10-22 10:15:00,90.72,90.8,90.62,90.7,319800.0,48.2245,48.2671,48.1714,48.2139,319800.0
2007-10-22 10:20:00,90.73,90.81,90.66,90.67,284500.0,48.2299,48.2724,48.1927,48.198,284500.0
2007-10-22 10:25:00,90.66,90.7,90.37,90.49,462100.0,48.1927,48.2139,48.0385,48.1023,462100.0
2007-10-22 10:30:00,90.48,90.53,90.39,90.42,271400.0,48.097,48.1235,48.0491,48.0651,271400.0
2007-10-22 10:35:00,90.4,90.6,90.38,90.46,281600.0,48.0544,48.1608,48.0438,48.0863,281600.0
2007-10-22 10:40:00,90.46,90.67,90.41,90.61,227600.0,48.0863,48.198,48.0598,48.1661,227600.0
2007-10-22 10:45:00,90.61,90.61,90.33,90.34,394600.0,48.1661,48.1661,48.0172,48.0226,394600.0
2007-10-22 10:50:00,90.33,90.36,90.17,90.17,364300.0,48.0172,48.0332,47.9322,47.9322,364300.0
2007-10-22 10:55:00,90.17,90.25,89.93,89.97,582500.0,47.9322,47.9747,47.8046,47.8259,582500.0
2007-10-22 11:00:00,89.97,90.16,89.8,89.92,418300.0,47.8259,47.9269,47.7355,47.7993,418300.0
2007-10-22 11:05:00,89.92,89.97,89.72,89.83,505200.0,47.7993,47.8259,47.693,47.7514,505200.0
2007-10-22 11:10:00,89.82,89.99,89.67,89.77,404600.0,47.7461,47.8365,47.6664,47.7196,404600.0
2007-10-22 11:15:00,89.78,89.94,89.74,89.86,266300.0,47.7249,47.8099,47.7036,47.7674,266300.0
2007-10-22 11:20:00,89.86,90.13,89.86,90.09,327900.0,47.7674,47.9109,47.7674,47.8897,327900.0
2007-10-22 11:25:00,90.09,90.37,90.09,90.34,342000.0,47.8897,48.0385,47.8897,48.0226,342000.0
2007-10-22 11:30:00,90.34,90.35,90.12,90.2,234100.0,48.0226,48.0279,47.9056,47.9481,234100.0
2007-10-22 11:35:00,90.19,90.2,90.05,90.14,150200.0,47.9428,47.9481,47.8684,47.9162,150200.0
2007-10-22 11:40:00,90.12,90.25,90.1,90.13,148200.0,47.9056,47.9747,47.895,47.9109,148200.0
2007-10-22 11:45:00,90.15,90.47,90.11,90.46,218100.0,47.9216,48.0917,47.9003,48.0863,218100.0
2007-10-22 11:50:00,90.46,90.59,90.33,90.5,263600.0,48.0863,48.1554,48.0172,48.1076,263600.0
2007-10-22 11:55:00,90.5,90.54,90.34,90.45,160600.0,48.1076,48.1289,48.0226,48.081,160600.0
2007-10-22 12:00:00,90.45,90.45,90.26,90.27,148500.0,48.081,48.081,47.98,47.9853,148500.0
2007-10-22 12:05:00,90.26,90.33,90.16,90.18,145400.0,47.98,48.0172,47.9269,47.9375,145400.0
2007-10-22 12:10:00,90.17,90.23,90.08,90.15,145000.0,47.9322,47.9641,47.8843,47.9216,145000.0
2007-10-22 12:15:00,90.15,90.2,90.05,90.07,113100.0,47.9216,47.9481,47.8684,47.879,113100.0
2007-10-22 12:20:00,90.09,90.12,89.93,89.99,304700.0,47.8897,47.9056,47.8046,47.8365,304700.0
2007-10-22 12:25:00,89.98,90.1,89.91,90.03,162000.0,47.8312,47.895,47.794,47.8578,162000.0
2007-10-22 12:30:00,90.03,90.18,90.01,90.08,177600.0,47.8578,47.9375,47.8471,47.8843,177600.0
2007-10-22 12:35:00,90.07,90.17,89.91,89.96,241700.0,47.879,47.9322,47.794,47.8206,241700.0
2007-10-22 12:40:00,89.96,90.13,89.85,90.13,190800.0,47.8206,47.9109,47.7621,47.9109,190800.0
2007-10-22 12:45:00,90.13,90.31,90.08,90.25,183600.0,47.9109,48.0066,47.8843,47.9747,183600.0
2007-10-22 12:50:00,90.25,90.62,90.25,90.6,321600.0,47.9747,48.1714,47.9747,48.1608,321600.0
2007-10-22 12:55:00,90.6,90.8,90.59,90.72,291000.0,48.1608,48.2671,48.1554,48.2245,291000.0
2007-10-22 13:00:00,90.71,91.03,90.7,90.88,344300.0,48.2192,48.3893,48.2139,48.3096,344300.0
2007-10-22 13:05:00,90.88,90.99,90.76,90.94,204900.0,48.3096,48.3681,48.2458,48.3415,204900.0
2007-10-22 13:10:00,90.95,91.07,90.83,90.85,231800.0,48.3468,48.4106,48.283,48.2937,231800.0
2007-10-22 13:15:00,90.84,90.99,90.79,90.99,206000.0,48.2883,48.3681,48.2618,48.3681,206000.0
2007-10-22 13:20:00,90.98,91.14,90.96,91.0,248800.0,48.3628,48.4478,48.3521,48.3734,248800.0
2007-10-22 13:25:00,91.02,91.19,91.01,91.16,154100.0,48.384,48.4744,48.3787,48.4584,154100.0
2007-10-22 13:30:00,91.16,91.19,90.44,91.03,164800.0,48.4584,48.4744,48.0757,48.3893,164800.0
2007-10-22 13:35:00,91.03,91.03,90.81,90.86,142700.0,48.3893,48.3893,48.2724,48.299,142700.0
2007-10-22 13:40:00,90.86,90.92,90.75,90.84,109800.0,48.299,48.3309,48.2405,48.2883,109800.0
2007-10-22 13:45:00,90.84,90.89,90.7,90.8,164500.0,48.2883,48.3149,48.2139,48.2671,164500.0
2007-10-22 13:50:00,90.79,90.93,90.6,90.65,177700.0,48.2618,48.3362,48.1608,48.1873,177700.0
2007-10-22 13:55:00,90.63,90.75,90.5,90.51,171300.0,48.1767,48.2405,48.1076,48.1129,171300.0
2007-10-22 14:00:00,90.51,90.79,90.51,90.79,163300.0,48.1129,48.2618,48.1129,48.2618,163300.0
2007-10-22 14:05:00,90.79,90.89,90.73,90.83,145500.0,48.2618,48.3149,48.2299,48.283,145500.0
2007-10-22 14:10:00,90.84,90.95,90.7,90.71,143300.0,48.2883,48.3468,48.2139,48.2192,143300.0
2007-10-22 14:15:00,90.7,90.95,90.67,90.81,188800.0,48.2139,48.3468,48.198,48.2724,188800.0
2007-10-22 14:20:00,90.81,90.95,90.81,90.85,127400.0,48.2724,48.3468,48.2724,48.2937,127400.0
2007-10-22 14:25:00,90.85,90.95,90.57,90.57,169500.0,48.2937,48.3468,48.1448,48.1448,169500.0
2007-10-22 14:30:00,90.59,90.8,90.58,90.76,173500.0,48.1554,48.2671,48.1501,48.2458,173500.0
2007-10-22 14:35:00,90.77,90.8,90.32,90.51,263700.0,48.2511,48.2671,48.0119,48.1129,263700.0
2007-10-22 14:40:00,90.5,90.65,90.49,90.61,223500.0,48.1076,48.1873,48.1023,48.1661,223500.0
2007-10-22 14:45:00,90.61,90.69,90.52,90.68,140500.0,48.1661,48.2086,48.1182,48.2033,140500.0
2007-10-22 14:50:00,90.68,90.68,90.48,90.61,184000.0,48.2033,48.2033,48.097,48.1661,184000.0
2007-10-22 14:55:00,90.61,90.62,90.36,90.43,241000.0,48.1661,48.1714,48.0332,48.0704,241000.0
2007-10-22 15:00:00,90.42,90.51,90.25,90.31,273400.0,48.0651,48.1129,47.9747,48.0066,273400.0
2007-10-22 15:05:00,90.3,90.47,90.29,90.37,182000.0,48.0013,48.0917,47.996,48.0385,182000.0
2007-10-22 15:10:00,90.38,90.43,90.21,90.38,304100.0,48.0438,48.0704,47.9534,48.0438,304100.0
2007-10-22 15:15:00,90.39,90.56,90.39,90.41,279300.0,48.0491,48.1395,48.0491,48.0598,279300.0
2007-10-22 15:20:00,90.42,90.47,90.27,90.37,227100.0,48.0651,48.0917,47.9853,48.0385,227100.0
2007-10-22 15:25:00,90.38,90.44,90.22,90.36,366900.0,48.0438,48.0757,47.9588,48.0332,366900.0
2007-10-22 15:30:00,90.36,90.54,90.34,90.48,333500.0,48.0332,48.1289,48.0226,48.097,333500.0
2007-10-22 15:35:00,90.47,90.5,90.35,90.38,363100.0,48.0917,48.1076,48.0279,48.0438,363100.0
2007-10-22 15:40:00,90.39,90.59,90.38,90.52,555700.0,48.0491,48.1554,48.0438,48.1182,555700.0
2007-10-22 15:45:00,90.52,90.77,90.5,90.77,386900.0,48.1182,48.2511,48.1076,48.2511,386900.0
2007-10-22 15:50:00,90.76,90.98,90.68,90.92,405800.0,48.2458,48.3628,48.2033,48.3309,405800.0
2007-10-22 15:55:00,90.93,91.02,90.84,90.95,519500.0,48.3362,48.384,48.2883,48.3468,519500.0
2007-10-23 09:30:00,91.47,91.71,91.04,91.69,486300.0,48.6232,48.7508,48.3947,48.7402,486300.0
2007-10-23 09:35:00,91.7,91.88,91.4,91.58,529900.0,48.7455,48.8412,48.586,48.6817,529900.0
2007-10-23 09:40:00,91.58,91.71,91.44,91.51,464600.0,48.6817,48.7508,48.6073,48.6445,464600.0
2007-10-23 09:45:00,91.51,91.69,91.26,91.66,542900.0,48.6445,48.7402,48.5116,48.7242,542900.0
2007-10-23 09:50:00,91.65,91.98,91.62,91.92,411200.0,48.7189,48.8943,48.703,48.8624,411200.0
2007-10-23 09:55:00,91.92,91.93,91.75,91.89,344000.0,48.8624,48.8678,48.7721,48.8465,344000.0
2007-10-23 10:00:00,91.89,92.15,91.84,92.11,295100.0,48.8465,48.9847,48.8199,48.9634,295100.0
2007-10-23 10:05:00,92.11,92.4,92.07,92.25,487800.0,48.9634,49.1176,48.9422,49.0379,487800.0
2007-10-23 10:10:00,92.24,92.32,92.17,92.17,230300.0,49.0325,49.0751,48.9953,48.9953,230300.0
2007-10-23 10:15:00,92.17,92.19,91.93,91.95,284400.0,48.9953,49.006,48.8678,48.8784,284400.0
2007-10-23 10:20:00,91.94,91.95,91.76,91.87,223000.0,48.8731,48.8784,48.7774,48.8359,223000.0
2007-10-23 10:25:00,91.87,91.9,91.75,91.75,239800.0,48.8359,48.8518,48.7721,48.7721,239800.0
2007-10-23 10:30:00,91.76,91.85,91.73,91.84,194200.0,48.7774,48.8252,48.7614,48.8199,194200.0
2007-10-23 10:35:00,91.84,91.91,91.74,91.76,169900.0,48.8199,48.8571,48.7668,48.7774,169900.0
2007-10-23 10:40:00,91.75,91.76,91.45,91.47,317600.0,48.7721,48.7774,48.6126,48.6232,317600.0
2007-10-23 10:45:00,91.46,91.62,91.33,91.6,250900.0,48.6179,48.703,48.5488,48.6923,250900.0
2007-10-23 10:50:00,91.6,91.6,91.41,91.52,222600.0,48.6923,48.6923,48.5913,48.6498,222600.0
2007-10-23 10:55:00,91.52,91.53,91.29,91.31,269200.0,48.6498,48.6551,48.5275,48.5382,269200.0
2007-10-23 11:00:00,91.31,91.39,91.25,91.25,247000.0,48.5382,48.5807,48.5063,48.5063,247000.0
2007-10-23 11:05:00,91.25,91.27,91.03,91.06,343100.0,48.5063,48.5169,48.3893,48.4053,343100.0
2007-10-23 11:10:00,91.07,91.18,90.79,90.89,371700.0,48.4106,48.4691,48.2618,48.3149,371700.0
2007-10-23 11:15:00,90.89,91.07,90.78,90.85,296000.0,48.3149,48.4106,48.2564,48.2937,296000.0
2007-10-23 11:20:00,90.87,90.91,90.43,90.58,434400.0,48.3043,48.3255,48.0704,48.1501,434400.0
2007-10-23 11:25:00,90.58,90.67,90.49,90.65,285300.0,48.1501,48.198,48.1023,48.1873,285300.0
2007-10-23 11:30:00,90.67,90.79,90.59,90.69,246600.0,48.198,48.2618,48.1554,48.2086,246600.0
2007-10-23 11:35:00,90.7,90.8,90.66,90.72,257100.0,48.2139,48.2671,48.1927,48.2245,257100.0
2007-10-23 11:40:00,90.71,90.78,90.66,90.76,149800.0,48.2192,48.2564,48.1927,48.2458,149800.0
2007-10-23 11:45:00,90.76,90.81,90.67,90.67,161000.0,48.2458,48.2724,48.198,48.198,161000.0
2007-10-23 11:50:00,90.66,90.78,90.66,90.7,175800.0,48.1927,48.2564,48.1927,48.2139,175800.0
2007-10-23 11:55:00,90.7,90.7,90.52,90.62,181900.0,48.2139,48.2139,48.1182,48.1714,181900.0
2007-10-23 12:00:00,90.62,90.71,90.53,90.54,144100.0,48.1714,48.2192,48.1235,48.1289,144100.0
2007-10-23 12:05:00,90.54,90.57,90.33,90.36,215200.0,48.1289,48.1448,48.0172,48.0332,215200.0
2007-10-23 12:10:00,90.35,90.44,90.33,90.35,152200.0,48.0279,48.0757,48.0172,48.0279,152200.0
2007-10-23 12:15:00,90.36,90.38,90.25,90.33,168700.0,48.0332,48.0438,47.9747,48.0172,168700.0
2007-10-23 12:20:00,90.32,90.56,90.32,90.46,175200.0,48.0119,48.1395,48.0119,48.0863,175200.0
2007-10-23 12:25:00,90.45,90.48,90.27,90.31,187300.0,48.081,48.097,47.9853,48.0066,187300.0
2007-10-23 12:30:00,90.31,90.46,90.25,90.43,131300.0,48.0066,48.0863,47.9747,48.0704,131300.0
2007-10-23 12:35:00,90.43,90.54,90.34,90.54,128800.0,48.0704,48.1289,48.0226,48.1289,128800.0
2007-10-23 12:40:00,90.54,90.68,90.49,90.67,115800.0,48.1289,48.2033,48.1023,48.198,115800.0
2007-10-23 12:45:00,90.66,90.78,90.64,90.68,169200.0,48.1927,48.2564,48.182,48.2033,169200.0
2007-10-23 12:50:00,90.68,90.71,90.55,90.59,111200.0,48.2033,48.2192,48.1342,48.1554,111200.0
2007-10-23 12:55:00,90.59,90.61,90.48,90.48,98100.0,48.1554,48.1661,48.097,48.097,98100.0
2007-10-23 13:00:00,90.48,90.57,90.41,90.54,122600.0,48.097,48.1448,48.0598,48.1289,122600.0
2007-10-23 13:05:00,90.55,90.8,90.53,90.79,162100.0,48.1342,48.2671,48.1235,48.2618,162100.0
2007-10-23 13:10:00,90.79,90.83,90.69,90.78,156800.0,48.2618,48.283,48.2086,48.2564,156800.0
2007-10-23 13:15:00,90.78,90.99,90.75,90.91,211700.0,48.2564,48.3681,48.2405,48.3255,211700.0
2007-10-23 13:20:00,90.91,90.95,90.85,90.89,106500.0,48.3255,48.3468,48.2937,48.3149,106500.0
2007-10-23 13:25:00,90.88,90.94,90.78,90.8,126000.0,48.3096,48.3415,48.2564,48.2671,126000.0
2007-10-23 13:30:00,90.81,90.95,90.73,90.93,121000.0,48.2724,48.3468,48.2299,48.3362,121000.0
2007-10-23 13:35:00,90.92,90.94,90.73,90.79,299200.0,48.3309,48.3415,48.2299,48.2618,299200.0
2007-10-23 13:40:00,90.8,90.81,90.63,90.74,224600.0,48.2671,48.2724,48.1767,48.2352,224600.0
2007-10-23 13:45:00,90.74,90.76,90.58,90.58,179300.0,48.2352,48.2458,48.1501,48.1501,179300.0
2007-10-23 13:50:00,90.59,90.65,90.52,90.6,180600.0,48.1554,48.1873,48.1182,48.1608,180600.0
2007-10-23 13:55:00,90.59,90.66,90.51,90.55,323700.0,48.1554,48.1927,48.1129,48.1342,323700.0
2007-10-23 14:00:00,90.56,90.77,90.5,90.67,446400.0,48.1395,48.2511,48.1076,48.198,446400.0
2007-10-23 14:05:00,90.67,90.8,90.59,90.77,373200.0,48.198,48.2671,48.1554,48.2511,373200.0
2007-10-23 14:10:00,90.77,90.93,90.77,90.89,273600.0,48.2511,48.3362,48.2511,48.3149,273600.0
2007-10-23 14:15:00,90.89,90.98,90.84,90.84,371100.0,48.3149,48.3628,48.2883,48.2883,371100.0
2007-10-23 14:20:00,90.84,91.03,90.8,90.9,303500.0,48.2883,48.3893,48.2671,48.3202,303500.0
2007-10-23 14:25:00,90.91,91.0,90.78,90.89,199100.0,48.3255,48.3734,48.2564,48.3149,199100.0
2007-10-23 14:30:00,90.9,90.99,90.81,90.85,278700.0,48.3202,48.3681,48.2724,48.2937,278700.0
2007-10-23 14:35:00,90.86,90.87,90.75,90.8,207900.0,48.299,48.3043,48.2405,48.2671,207900.0
2007-10-23 14:40:00,90.81,90.95,90.75,90.93,136300.0,48.2724,48.3468,48.2405,48.3362,136300.0
2007-10-23 14:45:00,90.93,90.93,90.57,90.61,224300.0,48.3362,48.3362,48.1448,48.1661,224300.0
2007-10-23 14:50:00,90.61,90.75,90.6,90.74,146900.0,48.1661,48.2405,48.1608,48.2352,146900.0
2007-10-23 14:55:00,90.73,90.81,90.63,90.64,178000.0,48.2299,48.2724,48.1767,48.182,178000.0
2007-10-23 15:00:00,90.64,90.79,90.56,90.78,210400.0,48.182,48.2618,48.1395,48.2564,210400.0
2007-10-23 15:05:00,90.78,90.88,90.65,90.73,166900.0,48.2564,48.3096,48.1873,48.2299,166900.0
2007-10-23 15:10:00,90.71,90.79,90.51,90.52,213800.0,48.2192,48.2618,48.1129,48.1182,213800.0
2007-10-23 15:15:00,90.53,90.66,90.5,90.5,186500.0,48.1235,48.1927,48.1076,48.1076,186500.0
2007-10-23 15:20:00,90.5,90.64,90.49,90.55,217500.0,48.1076,48.182,48.1023,48.1342,217500.0
2007-10-23 15:25:00,90.56,90.77,90.5,90.69,290600.0,48.1395,48.2511,48.1076,48.2086,290600.0
2007-10-23 15:30:00,90.71,90.96,90.7,90.86,304400.0,48.2192,48.3521,48.2139,48.299,304400.0
2007-10-23 15:35:00,90.85,90.98,90.75,90.95,227800.0,48.2937,48.3628,48.2405,48.3468,227800.0
2007-10-23 15:40:00,90.95,91.41,90.95,91.37,468700.0,48.3468,48.5913,48.3468,48.5701,468700.0
2007-10-23 15:45:00,91.37,91.41,91.15,91.18,311300.0,48.5701,48.5913,48.4531,48.4691,311300.0
2007-10-23 15:50:00,91.18,91.31,91.11,91.3,422900.0,48.4691,48.5382,48.4319,48.5329,422900.0
2007-10-23 15:55:00,91.31,91.43,91.3,91.4,554700.0,48.5382,48.602,48.5329,48.586,554700.0
2007-10-24 09:30:00,90.9,91.56,90.71,91.02,365000.0,48.3202,48.6711,48.2192,48.384,365000.0
2007-10-24 09:35:00,91.03,91.24,91.01,91.15,277800.0,48.3893,48.501,48.3787,48.4531,277800.0
2007-10-24 09:40:00,91.15,91.53,91.13,91.42,310100.0,48.4531,48.6551,48.4425,48.5967,310100.0
2007-10-24 09:45:00,91.41,91.69,91.32,91.55,414300.0,48.5913,48.7402,48.5435,48.6658,414300.0
2007-10-24 09:50:00,91.55,91.78,91.5,91.72,311200.0,48.6658,48.788,48.6392,48.7561,311200.0
2007-10-24 09:55:00,91.71,91.75,91.6,91.62,197200.0,48.7508,48.7721,48.6923,48.703,197200.0
2007-10-24 10:00:00,91.62,91.63,91.32,91.45,434500.0,48.703,48.7083,48.5435,48.6126,434500.0
2007-10-24 10:05:00,91.45,91.59,91.3,91.42,288900.0,48.6126,48.687,48.5329,48.5967,288900.0
2007-10-24 10:10:00,91.42,91.42,90.92,91.0,347300.0,48.5967,48.5967,48.3309,48.3734,347300.0
2007-10-24 10:15:00,91.0,91.03,90.79,90.93,250200.0,48.3734,48.3893,48.2618,48.3362,250200.0
2007-10-24 10:20:00,90.92,91.27,90.9,91.15,230600.0,48.3309,48.5169,48.3202,48.4531,230600.0
2007-10-24 10:25:00,91.15,91.38,91.03,91.35,202500.0,48.4531,48.5754,48.3893,48.5594,202500.0
2007-10-24 10:30:00,91.35,92.25,91.35,92.1,845800.0,48.5594,49.0379,48.5594,48.9581,845800.0
2007-10-24 10:35:00,92.1,92.28,91.77,91.83,634400.0,48.9581,49.0538,48.7827,48.8146,634400.0
2007-10-24 10:40:00,91.83,91.94,91.75,91.87,373400.0,48.8146,48.8731,48.7721,48.8359,373400.0
2007-10-24 10:45:00,91.89,91.99,91.5,91.62,340900.0,48.8465,48.8997,48.6392,48.703,340900.0
2007-10-24 10:50:00,91.62,91.98,91.55,91.61,446400.0,48.703,48.8943,48.6658,48.6977,446400.0
2007-10-24 10:55:00,91.62,91.8,91.58,91.75,308300.0,48.703,48.7987,48.6817,48.7721,308300.0
2007-10-24 11:00:00,91.74,91.9,91.6,91.8,245100.0,48.7668,48.8518,48.6923,48.7987,245100.0
2007-10-24 11:05:00,91.8,91.8,91.34,91.37,246500.0,48.7987,48.7987,48.5541,48.5701,246500.0
2007-10-24 11:10:00,91.37,91.4,90.95,91.11,245400.0,48.5701,48.586,48.3468,48.4319,245400.0
2007-10-24 11:15:00,91.1,91.33,90.57,90.6,349700.0,48.4265,48.5488,48.1448,48.1608,349700.0
2007-10-24 11:20:00,90.6,90.93,90.55,90.92,287200.0,48.1608,48.3362,48.1342,48.3309,287200.0
2007-10-24 11:25:00,90.91,91.4,90.81,91.39,306100.0,48.3255,48.586,48.2724,48.5807,306100.0
2007-10-24 11:30:00,91.39,91.45,91.15,91.16,209300.0,48.5807,48.6126,48.4531,48.4584,209300.0
2007-10-24 11:35:00,91.16,91.48,91.14,91.46,268900.0,48.4584,48.6285,48.4478,48.6179,268900.0
2007-10-24 11:40:00,91.47,91.55,91.29,91.31,192200.0,48.6232,48.6658,48.5275,48.5382,192200.0
2007-10-24 11:45:00,91.32,91.33,91.15,91.24,180700.0,48.5435,48.5488,48.4531,48.501,180700.0
2007-10-24 11:50:00,91.25,91.35,91.13,91.18,191600.0,48.5063,48.5594,48.4425,48.4691,191600.0
2007-10-24 11:55:00,91.16,91.17,90.93,90.96,339400.0,48.4584,48.4638,48.3362,48.3521,339400.0
2007-10-24 12:00:00,90.96,91.06,90.94,91.0,168500.0,48.3521,48.4053,48.3415,48.3734,168500.0
2007-10-24 12:05:00,91.0,91.13,90.99,91.07,201300.0,48.3734,48.4425,48.3681,48.4106,201300.0
2007-10-24 12:10:00,91.07,91.19,91.0,91.11,178200.0,48.4106,48.4744,48.3734,48.4319,178200.0
2007-10-24 12:15:00,91.11,91.26,91.11,91.19,194900.0,48.4319,48.5116,48.4319,48.4744,194900.0
2007-10-24 12:20:00,91.19,91.3,91.14,91.18,158300.0,48.4744,48.5329,48.4478,48.4691,158300.0
2007-10-24 12:25:00,91.17,91.37,91.17,91.23,182300.0,48.4638,48.5701,48.4638,48.4957,182300.0
2007-10-24 12:30:00,91.23,91.42,91.13,91.38,190900.0,48.4957,48.5967,48.4425,48.5754,190900.0
2007-10-24 12:35:00,91.38,91.42,91.2,91.33,173100.0,48.5754,48.5967,48.4797,48.5488,173100.0
2007-10-24 12:40:00,91.34,91.39,91.19,91.33,182400.0,48.5541,48.5807,48.4744,48.5488,182400.0
2007-10-24 12:45:00,91.31,91.36,91.23,91.34,149800.0,48.5382,48.5648,48.4957,48.5541,149800.0
2007-10-24 12:50:00,91.32,91.35,90.97,90.99,183200.0,48.5435,48.5594,48.3574,48.3681,183200.0
2007-10-24 12:55:00,90.98,91.15,90.91,91.12,128200.0,48.3628,48.4531,48.3255,48.4372,128200.0
2007-10-24 13:00:00,91.13,91.17,90.95,91.0,121700.0,48.4425,48.4638,48.3468,48.3734,121700.0
2007-10-24 13:05:00,91.0,91.26,91.0,91.22,172000.0,48.3734,48.5116,48.3734,48.4903,172000.0
2007-10-24 13:10:00,91.22,91.34,91.22,91.32,128700.0,48.4903,48.5541,48.4903,48.5435,128700.0
2007-10-24 13:15:00,91.33,91.35,91.07,91.17,232700.0,48.5488,48.5594,48.4106,48.4638,232700.0
2007-10-24 13:20:00,91.17,91.17,90.87,91.04,215500.0,48.4638,48.4638,48.3043,48.3947,215500.0
2007-10-24 13:25:00,91.05,91.25,90.98,91.18,184400.0,48.4,48.5063,48.3628,48.4691,184400.0
2007-10-24 13:30:00,91.17,91.23,91.1,91.15,128700.0,48.4638,48.4957,48.4265,48.4531,128700.0
2007-10-24 13:35:00,91.16,91.17,90.97,91.04,213700.0,48.4584,48.4638,48.3574,48.3947,213700.0
2007-10-24 13:40:00,91.04,91.18,90.91,90.96,183200.0,48.3947,48.4691,48.3255,48.3521,183200.0
2007-10-24 13:45:00,90.97,91.25,90.97,91.19,126900.0,48.3574,48.5063,48.3574,48.4744,126900.0
2007-10-24 13:50:00,91.18,91.3,91.12,91.13,156300.0,48.4691,48.5329,48.4372,48.4425,156300.0
2007-10-24 13:55:00,91.12,91.19,91.02,91.13,189400.0,48.4372,48.4744,48.384,48.4425,189400.0
2007-10-24 14:00:00,91.11,91.19,90.82,90.82,274300.0,48.4319,48.4744,48.2777,48.2777,274300.0
2007-10-24 14:05:00,90.81,90.91,90.8,90.82,146300.0,48.2724,48.3255,48.2671,48.2777,146300.0
2007-10-24 14:10:00,90.83,91.01,90.56,90.59,298500.0,48.283,48.3787,48.1395,48.1554,298500.0
2007-10-24 14:15:00,90.59,90.67,90.5,90.57,249000.0,48.1554,48.198,48.1076,48.1448,249000.0
2007-10-24 14:20:00,90.57,90.99,90.57,90.96,366000.0,48.1448,48.3681,48.1448,48.3521,366000.0
2007-10-24 14:25:00,90.96,91.33,90.81,91.24,388100.0,48.3521,48.5488,48.2724,48.501,388100.0
2007-10-24 14:30:00,91.25,91.47,91.15,91.37,489800.0,48.5063,48.6232,48.4531,48.5701,489800.0
2007-10-24 14:35:00,91.38,91.46,91.26,91.4,349300.0,48.5754,48.6179,48.5116,48.586,349300.0
2007-10-24 14:40:00,91.4,91.42,91.08,91.08,264200.0,48.586,48.5967,48.4159,48.4159,264200.0
2007-10-24 14:45:00,91.09,91.38,91.07,91.29,216700.0,48.4212,48.5754,48.4106,48.5275,216700.0
2007-10-24 14:50:00,91.3,91.4,91.19,91.34,185800.0,48.5329,48.586,48.4744,48.5541,185800.0
2007-10-24 14:55:00,91.34,91.9,91.33,91.85,506500.0,48.5541,48.8518,48.5488,48.8252,506500.0
2007-10-24 15:00:00,91.85,91.94,91.72,91.87,237100.0,48.8252,48.8731,48.7561,48.8359,237100.0
2007-10-24 15:05:00,91.86,92.07,91.8,92.06,294000.0,48.8305,48.9422,48.7987,48.9369,294000.0
2007-10-24 15:10:00,92.06,92.33,91.93,92.18,551700.0,48.9369,49.0804,48.8678,49.0006,551700.0
2007-10-24 15:15:00,92.18,92.25,91.91,91.99,345000.0,49.0006,49.0379,48.8571,48.8997,345000.0
2007-10-24 15:20:00,91.99,92.16,91.86,91.97,349900.0,48.8997,48.99,48.8305,48.889,349900.0
2007-10-24 15:25:00,91.98,92.25,91.89,92.23,339600.0,48.8943,49.0379,48.8465,49.0272,339600.0
2007-10-24 15:30:00,92.23,92.34,91.9,91.94,281900.0,49.0272,49.0857,48.8518,48.8731,281900.0
2007-10-24 15:35:00,91.93,92.05,91.67,91.77,350800.0,48.8678,48.9315,48.7295,48.7827,350800.0
2007-10-24 15:40:00,91.77,92.0,91.7,91.9,352500.0,48.7827,48.905,48.7455,48.8518,352500.0
2007-10-24 15:45:00,91.9,92.07,91.75,91.87,360500.0,48.8518,48.9422,48.7721,48.8359,360500.0
2007-10-24 15:50:00,91.85,92.1,91.77,92.1,444100.0,48.8252,48.9581,48.7827,48.9581,444100.0
2007-10-24 15:55:00,92.1,92.3,92.06,92.19,610700.0,48.9581,49.0644,48.9369,49.006,610700.0
2007-10-25 09:30:00,92.49,92.49,92.1,92.25,482300.0,49.1654,49.1654,48.9581,49.0379,482300.0
2007-10-25 09:35:00,92.24,92.28,91.75,91.79,477500.0,49.0325,49.0538,48.7721,48.7933,477500.0
2007-10-25 09:40:00,91.8,91.87,91.55,91.58,346500.0,48.7987,48.8359,48.6658,48.6817,346500.0
2007-10-25 09:45:00,91.57,91.83,91.5,91.76,410600.0,48.6764,48.8146,48.6392,48.7774,410600.0
2007-10-25 09:50:00,91.77,91.79,91.45,91.47,342200.0,48.7827,48.7933,48.6126,48.6232,342200.0
2007-10-25 09:55:00,91.47,91.48,91.08,91.09,509000.0,48.6232,48.6285,48.4159,48.4212,509000.0
2007-10-25 10:00:00,91.13,91.17,90.9,90.97,786900.0,48.4425,48.4638,48.3202,48.3574,786900.0
2007-10-25 10:05:00,90.97,91.04,90.67,90.75,841800.0,48.3574,48.3947,48.198,48.2405,841800.0
2007-10-25 10:10:00,90.75,91.23,90.68,91.21,596400.0,48.2405,48.4957,48.2033,48.485,596400.0
2007-10-25 10:15:00,91.23,91.54,91.14,91.53,508300.0,48.4957,48.6604,48.4478,48.6551,508300.0
2007-10-25 10:20:00,91.53,91.57,91.27,91.4,380900.0,48.6551,48.6764,48.5169,48.586,380900.0
2007-10-25 10:25:00,91.4,91.49,91.33,91.47,178200.0,48.586,48.6339,48.5488,48.6232,178200.0
2007-10-25 10:30:00,91.47,91.5,91.25,91.39,253200.0,48.6232,48.6392,48.5063,48.5807,253200.0
2007-10-25 10:35:00,91.39,91.5,91.3,91.46,183600.0,48.5807,48.6392,48.5329,48.6179,183600.0
2007-10-25 10:40:00,91.45,91.45,91.25,91.42,203900.0,48.6126,48.6126,48.5063,48.5967,203900.0
2007-10-25 10:45:00,91.41,91.49,91.34,91.49,133800.0,48.5913,48.6339,48.5541,48.6339,133800.0
2007-10-25 10:50:00,91.49,91.6,91.44,91.53,215700.0,48.6339,48.6923,48.6073,48.6551,215700.0
2007-10-25 10:55:00,91.54,91.59,91.5,91.5,148300.0,48.6604,48.687,48.6392,48.6392,148300.0
2007-10-25 11:00:00,91.51,91.58,91.32,91.44,154100.0,48.6445,48.6817,48.5435,48.6073,154100.0
2007-10-25 11:05:00,91.43,91.47,91.33,91.47,137000.0,48.602,48.6232,48.5488,48.6232,137000.0
2007-10-25 11:10:00,91.47,91.57,91.42,91.45,168500.0,48.6232,48.6764,48.5967,48.6126,168500.0
2007-10-25 11:15:00,91.44,91.44,91.29,91.41,137700.0,48.6073,48.6073,48.5275,48.5913,137700.0
2007-10-25 11:20:00,91.41,91.55,91.36,91.53,127400.0,48.5913,48.6658,48.5648,48.6551,127400.0
2007-10-25 11:25:00,91.53,91.55,91.39,91.45,109700.0,48.6551,48.6658,48.5807,48.6126,109700.0
2007-10-25 11:30:00,91.46,91.69,91.46,91.57,186800.0,48.6179,48.7402,48.6179,48.6764,186800.0
2007-10-25 11:35:00,91.57,91.6,91.31,91.31,150000.0,48.6764,48.6923,48.5382,48.5382,150000.0
2007-10-25 11:40:00,91.32,91.46,91.25,91.43,164900.0,48.5435,48.6179,48.5063,48.602,164900.0
2007-10-25 11:45:00,91.42,91.53,91.38,91.48,160200.0,48.5967,48.6551,48.5754,48.6285,160200.0
2007-10-25 11:50:00,91.48,91.56,91.32,91.48,136700.0,48.6285,48.6711,48.5435,48.6285,136700.0
2007-10-25 11:55:00,91.47,91.5,91.31,91.45,164500.0,48.6232,48.6392,48.5382,48.6126,164500.0
2007-10-25 12:00:00,91.45,91.51,91.27,91.45,215400.0,48.6126,48.6445,48.5169,48.6126,215400.0
2007-10-25 12:05:00,91.44,91.49,91.25,91.27,209500.0,48.6073,48.6339,48.5063,48.5169,209500.0
2007-10-25 12:10:00,91.27,91.31,91.01,91.31,304400.0,48.5169,48.5382,48.3787,48.5382,304400.0
2007-10-25 12:15:00,91.32,91.4,91.22,91.36,224200.0,48.5435,48.586,48.4903,48.5648,224200.0
2007-10-25 12:20:00,91.35,91.63,91.17,91.51,268400.0,48.5594,48.7083,48.4638,48.6445,268400.0
2007-10-25 12:25:00,91.52,91.6,91.4,91.54,148600.0,48.6498,48.6923,48.586,48.6604,148600.0
2007-10-25 12:30:00,91.54,91.55,91.29,91.46,182200.0,48.6604,48.6658,48.5275,48.6179,182200.0
2007-10-25 12:35:00,91.46,91.69,91.45,91.62,207100.0,48.6179,48.7402,48.6126,48.703,207100.0
2007-10-25 12:40:00,91.62,91.71,91.48,91.5,224400.0,48.703,48.7508,48.6285,48.6392,224400.0
2007-10-25 12:45:00,91.5,91.58,91.29,91.3,204600.0,48.6392,48.6817,48.5275,48.5329,204600.0
2007-10-25 12:50:00,91.3,91.54,91.29,91.52,174300.0,48.5329,48.6604,48.5275,48.6498,174300.0
2007-10-25 12:55:00,91.52,91.57,91.38,91.55,175200.0,48.6498,48.6764,48.5754,48.6658,175200.0
2007-10-25 13:00:00,91.55,91.68,91.46,91.47,157100.0,48.6658,48.7349,48.6179,48.6232,157100.0
2007-10-25 13:05:00,91.47,91.58,91.21,91.28,231400.0,48.6232,48.6817,48.485,48.5222,231400.0
2007-10-25 13:10:00,91.27,91.34,91.12,91.13,181500.0,48.5169,48.5541,48.4372,48.4425,181500.0
2007-10-25 13:15:00,91.13,91.31,91.07,91.09,204500.0,48.4425,48.5382,48.4106,48.4212,204500.0
2007-10-25 13:20:00,91.1,91.29,90.78,90.88,425700.0,48.4265,48.5275,48.2564,48.3096,425700.0
2007-10-25 13:25:00,90.89,90.94,90.74,90.75,232000.0,48.3149,48.3415,48.2352,48.2405,232000.0
2007-10-25 13:30:00,90.76,91.0,90.68,90.9,424100.0,48.2458,48.3734,48.2033,48.3202,424100.0
2007-10-25 13:35:00,90.9,91.11,90.89,91.08,244200.0,48.3202,48.4319,48.3149,48.4159,244200.0
2007-10-25 13:40:00,91.08,91.12,90.94,91.08,171700.0,48.4159,48.4372,48.3415,48.4159,171700.0
2007-10-25 13:45:00,91.07,91.16,90.98,91.11,157100.0,48.4106,48.4584,48.3628,48.4319,157100.0
2007-10-25 13:50:00,91.1,91.14,90.93,91.03,190000.0,48.4265,48.4478,48.3362,48.3893,190000.0
2007-10-25 13:55:00,91.03,91.08,90.92,90.94,199500.0,48.3893,48.4159,48.3309,48.3415,199500.0
2007-10-25 14:00:00,90.94,90.95,90.62,90.89,283900.0,48.3415,48.3468,48.1714,48.3149,283900.0
2007-10-25 14:05:00,90.89,90.9,90.74,90.74,274500.0,48.3149,48.3202,48.2352,48.2352,274500.0
2007-10-25 14:10:00,90.74,90.9,90.72,90.8,232600.0,48.2352,48.3202,48.2245,48.2671,232600.0
2007-10-25 14:15:00,90.8,90.98,90.75,90.96,180300.0,48.2671,48.3628,48.2405,48.3521,180300.0
2007-10-25 14:20:00,90.96,91.24,90.86,91.2,243200.0,48.3521,48.501,48.299,48.4797,243200.0
2007-10-25 14:25:00,91.19,91.35,91.16,91.29,244500.0,48.4744,48.5594,48.4584,48.5275,244500.0
2007-10-25 14:30:00,91.29,91.4,91.15,91.35,325900.0,48.5275,48.586,48.4531,48.5594,325900.0
2007-10-25 14:35:00,91.35,91.54,91.17,91.43,287900.0,48.5594,48.6604,48.4638,48.602,287900.0
2007-10-25 14:40:00,91.43,91.62,91.43,91.49,526600.0,48.602,48.703,48.602,48.6339,526600.0
2007-10-25 14:45:00,91.5,91.62,91.38,91.51,248300.0,48.6392,48.703,48.5754,48.6445,248300.0
2007-10-25 14:50:00,91.53,91.8,91.53,91.74,302300.0,48.6551,48.7987,48.6551,48.7668,302300.0
2007-10-25 14:55:00,91.76,92.0,91.71,91.92,534900.0,48.7774,48.905,48.7508,48.8624,534900.0
2007-10-25 15:00:00,91.92,91.94,91.45,91.62,610700.0,48.8624,48.8731,48.6126,48.703,610700.0
2007-10-25 15:05:00,91.63,91.87,91.63,91.7,513000.0,48.7083,48.8359,48.7083,48.7455,513000.0
2007-10-25 15:10:00,91.7,91.76,91.58,91.68,478000.0,48.7455,48.7774,48.6817,48.7349,478000.0
2007-10-25 15:15:00,91.68,91.74,91.51,91.7,260500.0,48.7349,48.7668,48.6445,48.7455,260500.0
2007-10-25 15:20:00,91.72,91.77,91.53,91.58,296400.0,48.7561,48.7827,48.6551,48.6817,296400.0
2007-10-25 15:25:00,91.59,91.65,91.5,91.54,328100.0,48.687,48.7189,48.6392,48.6604,328100.0
2007-10-25 15:30:00,91.54,91.61,91.15,91.18,561300.0,48.6604,48.6977,48.4531,48.4691,561300.0
2007-10-25 15:35:00,91.18,91.54,91.18,91.38,576900.0,48.4691,48.6604,48.4691,48.5754,576900.0
2007-10-25 15:40:00,91.39,91.81,91.35,91.81,704300.0,48.5807,48.804,48.5594,48.804,704300.0
2007-10-25 15:45:00,91.8,91.87,91.63,91.69,621200.0,48.7987,48.8359,48.7083,48.7402,621200.0
2007-10-25 15:50:00,91.69,91.72,91.57,91.6,692300.0,48.7402,48.7561,48.6764,48.6923,692300.0
2007-10-25 15:55:00,91.6,91.7,91.5,91.52,849500.0,48.6923,48.7455,48.6392,48.6498,849500.0
2007-10-26 09:30:00,92.74,92.74,92.19,92.33,874000.0,49.2983,49.2983,49.006,49.0804,874000.0
2007-10-26 09:35:00,92.33,92.72,92.23,92.5,739200.0,49.0804,49.2877,49.0272,49.1708,739200.0
2007-10-26 09:40:00,92.46,92.73,92.43,92.62,397000.0,49.1495,49.293,49.1335,49.2345,397000.0
2007-10-26 09:45:00,92.62,92.69,92.57,92.66,376400.0,49.2345,49.2718,49.208,49.2558,376400.0
2007-10-26 09:50:00,92.66,92.8,92.63,92.7,370600.0,49.2558,49.3302,49.2399,49.2771,370600.0
2007-10-26 09:55:00,92.7,92.91,92.56,92.58,470800.0,49.2771,49.3887,49.2026,49.2133,470800.0
2007-10-26 10:00:00,92.57,92.62,92.45,92.52,504200.0,49.208,49.2345,49.1442,49.1814,504200.0
2007-10-26 10:05:00,92.52,92.75,92.48,92.55,446000.0,49.1814,49.3036,49.1601,49.1973,446000.0
2007-10-26 10:10:00,92.56,92.59,92.39,92.4,348700.0,49.2026,49.2186,49.1123,49.1176,348700.0
2007-10-26 10:15:00,92.38,92.44,92.31,92.4,337000.0,49.107,49.1389,49.0698,49.1176,337000.0
2007-10-26 10:20:00,92.4,92.43,92.3,92.39,342800.0,49.1176,49.1335,49.0644,49.1123,342800.0
2007-10-26 10:25:00,92.39,92.45,92.34,92.4,321100.0,49.1123,49.1442,49.0857,49.1176,321100.0
2007-10-26 10:30:00,92.4,92.42,92.29,92.29,259700.0,49.1176,49.1282,49.0591,49.0591,259700.0
2007-10-26 10:35:00,92.3,92.3,92.0,92.0,346700.0,49.0644,49.0644,48.905,48.905,346700.0
2007-10-26 10:40:00,92.0,92.1,91.96,92.05,332600.0,48.905,48.9581,48.8837,48.9315,332600.0
2007-10-26 10:45:00,92.05,92.32,91.96,92.16,421200.0,48.9315,49.0751,48.8837,48.99,421200.0
2007-10-26 10:50:00,92.16,92.2,92.06,92.07,372500.0,48.99,49.0113,48.9369,48.9422,372500.0
2007-10-26 10:55:00,92.07,92.16,92.06,92.1,242400.0,48.9422,48.99,48.9369,48.9581,242400.0
2007-10-26 11:00:00,92.09,92.11,92.0,92.09,263000.0,48.9528,48.9634,48.905,48.9528,263000.0
2007-10-26 11:05:00,92.09,92.18,92.04,92.17,342800.0,48.9528,49.0006,48.9262,48.9953,342800.0
2007-10-26 11:10:00,92.17,92.33,92.15,92.31,257800.0,48.9953,49.0804,48.9847,49.0698,257800.0
2007-10-26 11:15:00,92.3,92.4,92.26,92.31,243600.0,49.0644,49.1176,49.0432,49.0698,243600.0
2007-10-26 11:20:00,92.3,92.31,91.97,92.1,198200.0,49.0644,49.0698,48.889,48.9581,198200.0
2007-10-26 11:25:00,92.11,92.18,92.01,92.08,177500.0,48.9634,49.0006,48.9103,48.9475,177500.0
2007-10-26 11:30:00,92.09,92.09,91.71,91.71,299300.0,48.9528,48.9528,48.7508,48.7508,299300.0
2007-10-26 11:35:00,91.73,91.73,91.5,91.55,434300.0,48.7614,48.7614,48.6392,48.6658,434300.0
2007-10-26 11:40:00,91.55,91.82,91.55,91.77,262000.0,48.6658,48.8093,48.6658,48.7827,262000.0
2007-10-26 11:45:00,91.75,91.79,91.66,91.68,185200.0,48.7721,48.7933,48.7242,48.7349,185200.0
2007-10-26 11:50:00,91.68,91.7,91.55,91.59,200300.0,48.7349,48.7455,48.6658,48.687,200300.0
2007-10-26 11:55:00,91.59,91.77,91.58,91.62,171100.0,48.687,48.7827,48.6817,48.703,171100.0
2007-10-26 12:00:00,91.62,91.73,91.52,91.68,210200.0,48.703,48.7614,48.6498,48.7349,210200.0
2007-10-26 12:05:00,91.68,91.7,91.57,91.68,133000.0,48.7349,48.7455,48.6764,48.7349,133000.0
2007-10-26 12:10:00,91.69,91.96,91.69,91.82,170300.0,48.7402,48.8837,48.7402,48.8093,170300.0
2007-10-26 12:15:00,91.81,91.86,91.71,91.76,147200.0,48.804,48.8305,48.7508,48.7774,147200.0
2007-10-26 12:20:00,91.76,91.79,91.57,91.73,172900.0,48.7774,48.7933,48.6764,48.7614,172900.0
2007-10-26 12:25:00,91.73,91.98,91.73,91.96,217800.0,48.7614,48.8943,48.7614,48.8837,217800.0
2007-10-26 12:30:00,91.96,92.19,91.94,92.08,149500.0,48.8837,49.006,48.8731,48.9475,149500.0
2007-10-26 12:35:00,92.1,92.1,92.02,92.03,90400.0,48.9581,48.9581,48.9156,48.9209,90400.0
2007-10-26 12:40:00,92.03,92.03,91.89,91.9,109300.0,48.9209,48.9209,48.8465,48.8518,109300.0
2007-10-26 12:45:00,91.9,92.01,91.8,92.01,100800.0,48.8518,48.9103,48.7987,48.9103,100800.0
2007-10-26 12:50:00,92.01,92.16,91.95,92.16,84000.0,48.9103,48.99,48.8784,48.99,84000.0
2007-10-26 12:55:00,92.17,92.19,92.14,92.16,69700.0,48.9953,49.006,48.9794,48.99,69700.0
2007-10-26 13:00:00,92.16,92.29,92.04,92.08,126000.0,48.99,49.0591,48.9262,48.9475,126000.0
2007-10-26 13:05:00,92.08,92.22,92.07,92.1,96400.0,48.9475,49.0219,48.9422,48.9581,96400.0
2007-10-26 13:10:00,92.1,92.11,91.84,92.04,138800.0,48.9581,48.9634,48.8199,48.9262,138800.0
2007-10-26 13:15:00,92.05,92.2,92.03,92.14,80600.0,48.9315,49.0113,48.9209,48.9794,80600.0
2007-10-26 13:20:00,92.13,92.24,92.05,92.09,104100.0,48.9741,49.0325,48.9315,48.9528,104100.0
2007-10-26 13:25:00,92.09,92.11,92.03,92.08,97200.0,48.9528,48.9634,48.9209,48.9475,97200.0
2007-10-26 13:30:00,92.08,92.18,91.99,92.14,108300.0,48.9475,49.0006,48.8997,48.9794,108300.0
2007-10-26 13:35:00,92.14,92.15,91.86,92.07,162100.0,48.9794,48.9847,48.8305,48.9422,162100.0
2007-10-26 13:40:00,92.07,92.15,91.97,92.13,79700.0,48.9422,48.9847,48.889,48.9741,79700.0
2007-10-26 13:45:00,92.14,92.22,92.07,92.21,126100.0,48.9794,49.0219,48.9422,49.0166,126100.0
2007-10-26 13:50:00,92.21,92.22,92.09,92.11,94300.0,49.0166,49.0219,48.9528,48.9634,94300.0
2007-10-26 13:55:00,92.12,92.16,92.02,92.03,120900.0,48.9688,48.99,48.9156,48.9209,120900.0
2007-10-26 14:00:00,92.03,92.1,91.99,92.05,161900.0,48.9209,48.9581,48.8997,48.9315,161900.0
2007-10-26 14:05:00,92.06,92.37,92.05,92.31,212200.0,48.9369,49.1016,48.9315,49.0698,212200.0
2007-10-26 14:10:00,92.31,92.44,92.18,92.2,193400.0,49.0698,49.1389,49.0006,49.0113,193400.0
2007-10-26 14:15:00,92.22,92.57,92.2,92.47,191900.0,49.0219,49.208,49.0113,49.1548,191900.0
2007-10-26 14:20:00,92.48,92.49,92.29,92.36,151300.0,49.1601,49.1654,49.0591,49.0963,151300.0
2007-10-26 14:25:00,92.37,92.46,92.17,92.22,140300.0,49.1016,49.1495,48.9953,49.0219,140300.0
2007-10-26 14:30:00,92.22,92.34,92.2,92.26,97200.0,49.0219,49.0857,49.0113,49.0432,97200.0
2007-10-26 14:35:00,92.26,92.29,92.17,92.25,117800.0,49.0432,49.0591,48.9953,49.0379,117800.0
2007-10-26 14:40:00,92.23,92.35,92.1,92.28,111700.0,49.0272,49.091,48.9581,49.0538,111700.0
2007-10-26 14:45:00,92.27,92.34,92.16,92.27,131400.0,49.0485,49.0857,48.99,49.0485,131400.0
2007-10-26 14:50:00,92.27,92.28,92.16,92.22,106500.0,49.0485,49.0538,48.99,49.0219,106500.0
2007-10-26 14:55:00,92.22,92.24,92.07,92.07,170100.0,49.0219,49.0325,48.9422,48.9422,170100.0
2007-10-26 15:00:00,92.07,92.23,92.0,92.1,228600.0,48.9422,49.0272,48.905,48.9581,228600.0
2007-10-26 15:05:00,92.1,92.17,92.0,92.0,124900.0,48.9581,48.9953,48.905,48.905,124900.0
2007-10-26 15:10:00,92.01,92.12,91.89,91.89,190300.0,48.9103,48.9688,48.8465,48.8465,190300.0
2007-10-26 15:15:00,91.9,92.07,91.89,92.01,184100.0,48.8518,48.9422,48.8465,48.9103,184100.0
2007-10-26 15:20:00,92.01,92.02,91.9,91.9,187000.0,48.9103,48.9156,48.8518,48.8518,187000.0
2007-10-26 15:25:00,91.9,91.94,91.82,91.91,149700.0,48.8518,48.8731,48.8093,48.8571,149700.0
2007-10-26 15:30:00,91.91,92.06,91.9,91.96,270400.0,48.8571,48.9369,48.8518,48.8837,270400.0
2007-10-26 15:35:00,91.97,92.13,91.95,92.01,367300.0,48.889,48.9741,48.8784,48.9103,367300.0
2007-10-26 15:40:00,92.01,92.26,92.0,92.18,311000.0,48.9103,49.0432,48.905,49.0006,311000.0
2007-10-26 15:45:00,92.19,92.25,92.13,92.16,243700.0,49.006,49.0379,48.9741,48.99,243700.0
2007-10-26 15:50:00,92.16,92.24,92.0,92.03,326000.0,48.99,49.0325,48.905,48.9209,326000.0
2007-10-26 15:55:00,92.02,92.16,91.98,92.15,574000.0,48.9156,48.99,48.8943,48.9847,574000.0
2007-10-29 09:30:00,92.36,92.76,92.29,92.76,353900.0,49.0963,49.309,49.0591,49.309,353900.0
2007-10-29 09:35:00,92.77,92.94,92.71,92.76,259700.0,49.3143,49.4046,49.2824,49.309,259700.0
2007-10-29 09:40:00,92.76,92.99,92.76,92.98,249100.0,49.309,49.4312,49.309,49.4259,249100.0
2007-10-29 09:45:00,92.98,93.27,92.95,93.22,469500.0,49.4259,49.5801,49.41,49.5535,469500.0
2007-10-29 09:50:00,93.22,93.35,93.17,93.3,310100.0,49.5535,49.6226,49.5269,49.596,310100.0
2007-10-29 09:55:00,93.31,93.34,93.26,93.32,261600.0,49.6013,49.6173,49.5748,49.6066,261600.0
2007-10-29 10:00:00,93.34,93.4,93.23,93.25,419800.0,49.6173,49.6492,49.5588,49.5694,419800.0
2007-10-29 10:05:00,93.25,93.49,93.23,93.46,340800.0,49.5694,49.697,49.5588,49.6811,340800.0
2007-10-29 10:10:00,93.46,93.62,93.42,93.54,300200.0,49.6811,49.7661,49.6598,49.7236,300200.0
2007-10-29 10:15:00,93.54,93.74,93.48,93.71,361700.0,49.7236,49.8299,49.6917,49.814,361700.0
2007-10-29 10:20:00,93.72,93.8,93.61,93.64,412000.0,49.8193,49.8618,49.7608,49.7768,412000.0
2007-10-29 10:25:00,93.63,93.84,93.61,93.78,273300.0,49.7714,49.8831,49.7608,49.8512,273300.0
2007-10-29 10:30:00,93.77,93.88,93.69,93.85,241700.0,49.8459,49.9043,49.8033,49.8884,241700.0
2007-10-29 10:35:00,93.85,93.88,93.72,93.8,225900.0,49.8884,49.9043,49.8193,49.8618,225900.0
2007-10-29 10:40:00,93.79,93.84,93.56,93.7,439900.0,49.8565,49.8831,49.7342,49.8086,439900.0
2007-10-29 10:45:00,93.7,93.83,93.61,93.8,179000.0,49.8086,49.8777,49.7608,49.8618,179000.0
2007-10-29 10:50:00,93.81,93.82,93.67,93.73,198700.0,49.8671,49.8724,49.7927,49.8246,198700.0
2007-10-29 10:55:00,93.73,93.75,93.55,93.65,225200.0,49.8246,49.8352,49.7289,49.7821,225200.0
2007-10-29 11:00:00,93.65,93.65,93.39,93.52,262900.0,49.7821,49.7821,49.6439,49.713,262900.0
2007-10-29 11:05:00,93.51,93.71,93.5,93.65,267300.0,49.7076,49.814,49.7023,49.7821,267300.0
2007-10-29 11:10:00,93.67,93.81,93.65,93.75,154500.0,49.7927,49.8671,49.7821,49.8352,154500.0
2007-10-29 11:15:00,93.76,93.85,93.69,93.69,165600.0,49.8405,49.8884,49.8033,49.8033,165600.0
2007-10-29 11:20:00,93.69,93.79,93.67,93.7,216500.0,49.8033,49.8565,49.7927,49.8086,216500.0
2007-10-29 11:25:00,93.71,93.76,93.69,93.74,84900.0,49.814,49.8405,49.8033,49.8299,84900.0
2007-10-29 11:30:00,93.74,93.83,93.57,93.81,206900.0,49.8299,49.8777,49.7395,49.8671,206900.0
2007-10-29 11:35:00,93.79,93.79,93.7,93.74,153900.0,49.8565,49.8565,49.8086,49.8299,153900.0
2007-10-29 11:40:00,93.74,93.81,93.7,93.73,139500.0,49.8299,49.8671,49.8086,49.8246,139500.0
2007-10-29 11:45:00,93.73,93.85,93.71,93.84,143800.0,49.8246,49.8884,49.814,49.8831,143800.0
2007-10-29 11:50:00,93.84,93.97,93.84,93.96,209100.0,49.8831,49.9522,49.8831,49.9469,209100.0
2007-10-29 11:55:00,93.96,93.99,93.91,93.91,235300.0,49.9469,49.9628,49.9203,49.9203,235300.0
2007-10-29 12:00:00,93.92,94.03,93.91,93.98,240300.0,49.9256,49.9841,49.9203,49.9575,240300.0
2007-10-29 12:05:00,94.0,94.06,93.97,94.04,176100.0,49.9681,50.0,49.9522,49.9894,176100.0
2007-10-29 12:10:00,94.03,94.09,93.98,93.99,134200.0,49.9841,50.016,49.9575,49.9628,134200.0
2007-10-29 12:15:00,94.0,94.18,93.99,94.14,117800.0,49.9681,50.0638,49.9628,50.0425,117800.0
2007-10-29 12:20:00,94.13,94.14,94.05,94.05,93900.0,50.0372,50.0425,49.9947,49.9947,93900.0
2007-10-29 12:25:00,94.07,94.09,94.01,94.02,88500.0,50.0053,50.016,49.9734,49.9787,88500.0
2007-10-29 12:30:00,94.02,94.03,94.0,94.02,80200.0,49.9787,49.9841,49.9681,49.9787,80200.0
2007-10-29 12:35:00,94.02,94.03,93.86,93.87,184200.0,49.9787,49.9841,49.8937,49.899,184200.0
2007-10-29 12:40:00,93.87,93.95,93.85,93.95,95900.0,49.899,49.9415,49.8884,49.9415,95900.0
2007-10-29 12:45:00,93.95,93.98,93.91,93.91,64400.0,49.9415,49.9575,49.9203,49.9203,64400.0
2007-10-29 12:50:00,93.92,94.04,93.91,94.0,94100.0,49.9256,49.9894,49.9203,49.9681,94100.0
2007-10-29 12:55:00,94.01,94.03,93.92,93.93,88900.0,49.9734,49.9841,49.9256,49.9309,88900.0
2007-10-29 13:00:00,93.93,93.95,93.9,93.91,129600.0,49.9309,49.9415,49.915,49.9203,129600.0
2007-10-29 13:05:00,93.91,93.93,93.89,93.9,72900.0,49.9203,49.9309,49.9096,49.915,72900.0
2007-10-29 13:10:00,93.89,93.96,93.8,93.85,155100.0,49.9096,49.9469,49.8618,49.8884,155100.0
2007-10-29 13:15:00,93.85,93.85,93.78,93.79,54800.0,49.8884,49.8884,49.8512,49.8565,54800.0
2007-10-29 13:20:00,93.8,93.93,93.8,93.89,82900.0,49.8618,49.9309,49.8618,49.9096,82900.0
2007-10-29 13:25:00,93.88,93.92,93.69,93.76,144000.0,49.9043,49.9256,49.8033,49.8405,144000.0
2007-10-29 13:30:00,93.75,93.79,93.73,93.74,88700.0,49.8352,49.8565,49.8246,49.8299,88700.0
2007-10-29 13:35:00,93.74,93.75,93.7,93.72,79600.0,49.8299,49.8352,49.8086,49.8193,79600.0
2007-10-29 13:40:00,93.73,93.85,93.71,93.83,70200.0,49.8246,49.8884,49.814,49.8777,70200.0
2007-10-29 13:45:00,93.83,93.89,93.82,93.86,98000.0,49.8777,49.9096,49.8724,49.8937,98000.0
2007-10-29 13:50:00,93.87,93.88,93.79,93.84,102500.0,49.899,49.9043,49.8565,49.8831,102500.0
2007-10-29 13:55:00,93.82,93.91,93.81,93.88,80700.0,49.8724,49.9203,49.8671,49.9043,80700.0
2007-10-29 14:00:00,93.88,93.94,93.88,93.93,101700.0,49.9043,49.9362,49.9043,49.9309,101700.0
2007-10-29 14:05:00,93.94,93.96,93.82,93.84,140300.0,49.9362,49.9469,49.8724,49.8831,140300.0
2007-10-29 14:10:00,93.84,93.85,93.63,93.73,185100.0,49.8831,49.8884,49.7714,49.8246,185100.0
2007-10-29 14:15:00,93.73,93.75,93.61,93.74,169200.0,49.8246,49.8352,49.7608,49.8299,169200.0
2007-10-29 14:20:00,93.74,93.89,93.67,93.89,189600.0,49.8299,49.9096,49.7927,49.9096,189600.0
2007-10-29 14:25:00,93.88,93.96,93.79,93.85,213200.0,49.9043,49.9469,49.8565,49.8884,213200.0
2007-10-29 14:30:00,93.88,93.93,93.75,93.9,210200.0,49.9043,49.9309,49.8352,49.915,210200.0
2007-10-29 14:35:00,93.9,93.92,93.85,93.9,157100.0,49.915,49.9256,49.8884,49.915,157100.0
2007-10-29 14:40:00,93.91,93.93,93.85,93.92,129600.0,49.9203,49.9309,49.8884,49.9256,129600.0
2007-10-29 14:45:00,93.92,94.05,93.91,93.98,157100.0,49.9256,49.9947,49.9203,49.9575,157100.0
2007-10-29 14:50:00,93.98,94.04,93.97,94.03,69700.0,49.9575,49.9894,49.9522,49.9841,69700.0
2007-10-29 14:55:00,94.04,94.19,94.01,94.19,265800.0,49.9894,50.0691,49.9734,50.0691,265800.0
2007-10-29 15:00:00,94.18,94.22,94.04,94.07,187900.0,50.0638,50.0851,49.9894,50.0053,187900.0
2007-10-29 15:05:00,94.07,94.2,94.06,94.19,138600.0,50.0053,50.0744,50.0,50.0691,138600.0
2007-10-29 15:10:00,94.2,94.22,94.06,94.09,164300.0,50.0744,50.0851,50.0,50.016,164300.0
2007-10-29 15:15:00,94.1,94.13,94.06,94.08,144800.0,50.0213,50.0372,50.0,50.0106,144800.0
2007-10-29 15:20:00,94.08,94.14,94.06,94.12,128600.0,50.0106,50.0425,50.0,50.0319,128600.0
2007-10-29 15:25:00,94.11,94.21,94.11,94.19,176700.0,50.0266,50.0797,50.0266,50.0691,176700.0
2007-10-29 15:30:00,94.19,94.25,94.16,94.24,266900.0,50.0691,50.101,50.0532,50.0957,266900.0
2007-10-29 15:35:00,94.24,94.27,94.17,94.19,297500.0,50.0957,50.1116,50.0585,50.0691,297500.0
2007-10-29 15:40:00,94.19,94.19,94.0,94.03,382900.0,50.0691,50.0691,49.9681,49.9841,382900.0
2007-10-29 15:45:00,94.02,94.03,93.95,93.96,273300.0,49.9787,49.9841,49.9415,49.9469,273300.0
2007-10-29 15:50:00,93.95,93.96,93.76,93.77,385100.0,49.9415,49.9469,49.8405,49.8459,385100.0
2007-10-29 15:55:00,93.77,94.08,93.6,93.62,620500.0,49.8459,50.0106,49.7555,49.7661,620500.0
2007-10-30 09:30:00,92.93,93.19,92.86,92.87,483700.0,49.3993,49.5375,49.3621,49.3674,483700.0
2007-10-30 09:35:00,92.88,93.0,92.84,92.89,246800.0,49.3728,49.4365,49.3515,49.3781,246800.0
2007-10-30 09:40:00,92.86,92.9,92.57,92.58,294000.0,49.3621,49.3834,49.208,49.2133,294000.0
2007-10-30 09:45:00,92.57,92.75,92.54,92.74,291000.0,49.208,49.3036,49.192,49.2983,291000.0
2007-10-30 09:50:00,92.73,92.74,92.48,92.61,240400.0,49.293,49.2983,49.1601,49.2292,240400.0
2007-10-30 09:55:00,92.6,92.68,92.54,92.54,158800.0,49.2239,49.2664,49.192,49.192,158800.0
2007-10-30 10:00:00,92.55,92.56,92.3,92.32,328100.0,49.1973,49.2026,49.0644,49.0751,328100.0
2007-10-30 10:05:00,92.31,92.4,92.2,92.2,365700.0,49.0698,49.1176,49.0113,49.0113,365700.0
2007-10-30 10:10:00,92.18,92.21,91.94,92.01,522700.0,49.0006,49.0166,48.8731,48.9103,522700.0
2007-10-30 10:15:00,92.03,92.09,91.95,92.0,253400.0,48.9209,48.9528,48.8784,48.905,253400.0
2007-10-30 10:20:00,92.0,92.05,91.95,91.97,218500.0,48.905,48.9315,48.8784,48.889,218500.0
2007-10-30 10:25:00,91.99,92.07,91.87,91.99,221500.0,48.8997,48.9422,48.8359,48.8997,221500.0
2007-10-30 10:30:00,91.98,92.07,91.65,91.66,502100.0,48.8943,48.9422,48.7189,48.7242,502100.0
2007-10-30 10:35:00,91.66,91.85,91.65,91.83,273000.0,48.7242,48.8252,48.7189,48.8146,273000.0
2007-10-30 10:40:00,91.84,91.84,91.66,91.66,222200.0,48.8199,48.8199,48.7242,48.7242,222200.0
2007-10-30 10:45:00,91.66,91.71,91.6,91.62,247000.0,48.7242,48.7508,48.6923,48.703,247000.0
2007-10-30 10:50:00,91.63,91.66,91.49,91.58,257900.0,48.7083,48.7242,48.6339,48.6817,257900.0
2007-10-30 10:55:00,91.57,91.84,91.57,91.81,215600.0,48.6764,48.8199,48.6764,48.804,215600.0
2007-10-30 11:00:00,91.81,91.84,91.73,91.76,129800.0,48.804,48.8199,48.7614,48.7774,129800.0
2007-10-30 11:05:00,91.77,91.77,91.51,91.6,159200.0,48.7827,48.7827,48.6445,48.6923,159200.0
2007-10-30 11:10:00,91.61,91.64,91.5,91.54,171900.0,48.6977,48.7136,48.6392,48.6604,171900.0
2007-10-30 11:15:00,91.54,91.77,91.5,91.77,164800.0,48.6604,48.7827,48.6392,48.7827,164800.0
2007-10-30 11:20:00,91.76,91.98,91.76,91.9,225600.0,48.7774,48.8943,48.7774,48.8518,225600.0
2007-10-30 11:25:00,91.91,92.07,91.78,91.87,380800.0,48.8571,48.9422,48.788,48.8359,380800.0
2007-10-30 11:30:00,91.87,91.97,91.79,91.95,160400.0,48.8359,48.889,48.7933,48.8784,160400.0
2007-10-30 11:35:00,91.95,91.96,91.75,91.87,127900.0,48.8784,48.8837,48.7721,48.8359,127900.0
2007-10-30 11:40:00,91.87,91.87,91.76,91.83,94000.0,48.8359,48.8359,48.7774,48.8146,94000.0
2007-10-30 11:45:00,91.83,91.83,91.5,91.71,146500.0,48.8146,48.8146,48.6392,48.7508,146500.0
2007-10-30 11:50:00,91.71,91.71,91.56,91.61,141000.0,48.7508,48.7508,48.6711,48.6977,141000.0
2007-10-30 11:55:00,91.61,91.69,91.61,91.63,149800.0,48.6977,48.7402,48.6977,48.7083,149800.0
2007-10-30 12:00:00,91.63,91.67,91.61,91.64,116000.0,48.7083,48.7295,48.6977,48.7136,116000.0
2007-10-30 12:05:00,91.64,91.78,91.59,91.77,117200.0,48.7136,48.788,48.687,48.7827,117200.0
2007-10-30 12:10:00,91.76,91.77,91.68,91.77,117100.0,48.7774,48.7827,48.7349,48.7827,117100.0
2007-10-30 12:15:00,91.76,91.77,91.68,91.68,97500.0,48.7774,48.7827,48.7349,48.7349,97500.0
2007-10-30 12:20:00,91.68,91.71,91.61,91.66,108100.0,48.7349,48.7508,48.6977,48.7242,108100.0
2007-10-30 12:25:00,91.66,91.74,91.58,91.6,102000.0,48.7242,48.7668,48.6817,48.6923,102000.0
2007-10-30 12:30:00,91.6,91.6,91.53,91.57,97700.0,48.6923,48.6923,48.6551,48.6764,97700.0
2007-10-30 12:35:00,91.58,91.58,91.34,91.34,369600.0,48.6817,48.6817,48.5541,48.5541,369600.0
2007-10-30 12:40:00,91.34,91.36,91.28,91.32,111200.0,48.5541,48.5648,48.5222,48.5435,111200.0
2007-10-30 12:45:00,91.32,91.41,91.29,91.4,151500.0,48.5435,48.5913,48.5275,48.586,151500.0
2007-10-30 12:50:00,91.4,91.49,91.39,91.44,105000.0,48.586,48.6339,48.5807,48.6073,105000.0
2007-10-30 12:55:00,91.45,91.54,91.35,91.35,85700.0,48.6126,48.6604,48.5594,48.5594,85700.0
2007-10-30 13:00:00,91.36,91.54,91.36,91.5,91800.0,48.5648,48.6604,48.5648,48.6392,91800.0
2007-10-30 13:05:00,91.51,91.61,91.38,91.6,157200.0,48.6445,48.6977,48.5754,48.6923,157200.0
2007-10-30 13:10:00,91.6,91.68,91.49,91.65,137200.0,48.6923,48.7349,48.6339,48.7189,137200.0
2007-10-30 13:15:00,91.65,91.85,91.62,91.74,177400.0,48.7189,48.8252,48.703,48.7668,177400.0
2007-10-30 13:20:00,91.74,91.83,91.74,91.77,94600.0,48.7668,48.8146,48.7668,48.7827,94600.0
2007-10-30 13:25:00,91.78,91.88,91.74,91.83,119700.0,48.788,48.8412,48.7668,48.8146,119700.0
2007-10-30 13:30:00,91.84,91.87,91.71,91.71,81600.0,48.8199,48.8359,48.7508,48.7508,81600.0
2007-10-30 13:35:00,91.72,91.87,91.58,91.87,99800.0,48.7561,48.8359,48.6817,48.8359,99800.0
2007-10-30 13:40:00,91.86,91.97,91.82,91.93,123600.0,48.8305,48.889,48.8093,48.8678,123600.0
2007-10-30 13:45:00,91.93,91.97,91.81,91.9,100900.0,48.8678,48.889,48.804,48.8518,100900.0
2007-10-30 13:50:00,91.9,91.99,91.9,91.97,58200.0,48.8518,48.8997,48.8518,48.889,58200.0
2007-10-30 13:55:00,91.97,92.0,91.86,91.96,120200.0,48.889,48.905,48.8305,48.8837,120200.0
2007-10-30 14:00:00,91.97,91.99,91.88,91.94,105200.0,48.889,48.8997,48.8412,48.8731,105200.0
2007-10-30 14:05:00,91.94,92.07,91.93,92.02,101400.0,48.8731,48.9422,48.8678,48.9156,101400.0
2007-10-30 14:10:00,92.02,92.06,91.76,91.82,152500.0,48.9156,48.9369,48.7774,48.8093,152500.0
2007-10-30 14:15:00,91.82,91.83,91.48,91.51,246700.0,48.8093,48.8146,48.6285,48.6445,246700.0
2007-10-30 14:20:00,91.52,91.63,91.37,91.4,249000.0,48.6498,48.7083,48.5701,48.586,249000.0
2007-10-30 14:25:00,91.4,91.41,91.24,91.24,190000.0,48.586,48.5913,48.501,48.501,190000.0
2007-10-30 14:30:00,91.25,91.31,91.18,91.24,219700.0,48.5063,48.5382,48.4691,48.501,219700.0
2007-10-30 14:35:00,91.24,91.28,91.15,91.23,205800.0,48.501,48.5222,48.4531,48.4957,205800.0
2007-10-30 14:40:00,91.23,91.24,91.09,91.14,155000.0,48.4957,48.501,48.4212,48.4478,155000.0
2007-10-30 14:45:00,91.13,91.15,91.02,91.05,189000.0,48.4425,48.4531,48.384,48.4,189000.0
2007-10-30 14:50:00,91.05,91.12,91.01,91.04,143300.0,48.4,48.4372,48.3787,48.3947,143300.0
2007-10-30 14:55:00,91.02,91.07,90.97,91.05,313900.0,48.384,48.4106,48.3574,48.4,313900.0
2007-10-30 15:00:00,91.06,91.07,91.01,91.04,147600.0,48.4053,48.4106,48.3787,48.3947,147600.0
2007-10-30 15:05:00,91.03,91.12,91.0,91.03,208600.0,48.3893,48.4372,48.3734,48.3893,208600.0
2007-10-30 15:10:00,91.03,91.11,91.02,91.1,205200.0,48.3893,48.4319,48.384,48.4265,205200.0
2007-10-30 15:15:00,91.1,91.17,91.08,91.08,210000.0,48.4265,48.4638,48.4159,48.4159,210000.0
2007-10-30 15:20:00,91.09,91.16,91.05,91.06,297600.0,48.4212,48.4584,48.4,48.4053,297600.0
2007-10-30 15:25:00,91.05,91.1,91.04,91.07,216800.0,48.4,48.4265,48.3947,48.4106,216800.0
2007-10-30 15:30:00,91.07,91.1,91.0,91.01,470100.0,48.4106,48.4265,48.3734,48.3787,470100.0
2007-10-30 15:35:00,91.01,91.02,90.85,90.96,526900.0,48.3787,48.384,48.2937,48.3521,526900.0
2007-10-30 15:40:00,90.96,91.05,90.76,91.04,641600.0,48.3521,48.4,48.2458,48.3947,641600.0
2007-10-30 15:45:00,91.04,91.12,90.99,91.1,456900.0,48.3947,48.4372,48.3681,48.4265,456900.0
2007-10-30 15:50:00,91.1,91.22,91.09,91.18,671500.0,48.4265,48.4903,48.4212,48.4691,671500.0
2007-10-30 15:55:00,91.18,91.19,90.99,91.14,1016900.0,48.4691,48.4744,48.3681,48.4478,1016900.0
2007-10-31 09:30:00,91.46,91.7,91.09,91.68,417900.0,48.6179,48.7455,48.4212,48.7349,417900.0
2007-10-31 09:35:00,91.69,91.69,91.55,91.55,528600.0,48.7402,48.7402,48.6658,48.6658,528600.0
2007-10-31 09:40:00,91.55,91.6,91.23,91.39,355000.0,48.6658,48.6923,48.4957,48.5807,355000.0
2007-10-31 09:45:00,91.39,91.52,91.35,91.35,209600.0,48.5807,48.6498,48.5594,48.5594,209600.0
2007-10-31 09:50:00,91.36,91.41,91.29,91.39,209800.0,48.5648,48.5913,48.5275,48.5807,209800.0
2007-10-31 09:55:00,91.4,91.43,91.21,91.27,188000.0,48.586,48.602,48.485,48.5169,188000.0
2007-10-31 10:00:00,91.27,91.38,91.06,91.06,301100.0,48.5169,48.5754,48.4053,48.4053,301100.0
2007-10-31 10:05:00,91.06,91.25,91.05,91.07,223700.0,48.4053,48.5063,48.4,48.4106,223700.0
2007-10-31 10:10:00,91.09,91.25,91.09,91.22,288100.0,48.4212,48.5063,48.4212,48.4903,288100.0
2007-10-31 10:15:00,91.21,91.24,91.0,91.02,208500.0,48.485,48.501,48.3734,48.384,208500.0
2007-10-31 10:20:00,91.02,91.17,91.0,91.11,359500.0,48.384,48.4638,48.3734,48.4319,359500.0
2007-10-31 10:25:00,91.11,91.15,91.05,91.1,247500.0,48.4319,48.4531,48.4,48.4265,247500.0
2007-10-31 10:30:00,91.1,91.59,91.1,91.5,1393100.0,48.4265,48.687,48.4265,48.6392,1393100.0
2007-10-31 10:35:00,91.49,91.72,91.42,91.6,999300.0,48.6339,48.7561,48.5967,48.6923,999300.0
2007-10-31 10:40:00,91.6,91.79,91.58,91.62,730400.0,48.6923,48.7933,48.6817,48.703,730400.0
2007-10-31 10:45:00,91.62,91.74,91.53,91.71,395100.0,48.703,48.7668,48.6551,48.7508,395100.0
2007-10-31 10:50:00,91.72,91.76,91.62,91.65,510800.0,48.7561,48.7774,48.703,48.7189,510800.0
2007-10-31 10:55:00,91.63,91.65,91.55,91.61,214800.0,48.7083,48.7189,48.6658,48.6977,214800.0
2007-10-31 11:00:00,91.61,91.7,91.57,91.62,1189500.0,48.6977,48.7455,48.6764,48.703,1189500.0
2007-10-31 11:05:00,91.61,91.67,91.49,91.59,445600.0,48.6977,48.7295,48.6339,48.687,445600.0
2007-10-31 11:10:00,91.59,91.7,91.51,91.57,239000.0,48.687,48.7455,48.6445,48.6764,239000.0
2007-10-31 11:15:00,91.58,91.68,91.57,91.63,206200.0,48.6817,48.7349,48.6764,48.7083,206200.0
2007-10-31 11:20:00,91.63,91.7,91.6,91.7,315900.0,48.7083,48.7455,48.6923,48.7455,315900.0
2007-10-31 11:25:00,91.71,91.75,91.62,91.67,436000.0,48.7508,48.7721,48.703,48.7295,436000.0
2007-10-31 11:30:00,91.67,91.79,91.6,91.62,368900.0,48.7295,48.7933,48.6923,48.703,368900.0
2007-10-31 11:35:00,91.62,91.78,91.61,91.76,319100.0,48.703,48.788,48.6977,48.7774,319100.0
2007-10-31 11:40:00,91.77,91.78,91.64,91.73,189700.0,48.7827,48.788,48.7136,48.7614,189700.0
2007-10-31 11:45:00,91.72,91.76,91.62,91.68,215200.0,48.7561,48.7774,48.703,48.7349,215200.0
2007-10-31 11:50:00,91.69,91.78,91.64,91.68,204700.0,48.7402,48.788,48.7136,48.7349,204700.0
2007-10-31 11:55:00,91.67,91.72,91.64,91.68,149500.0,48.7295,48.7561,48.7136,48.7349,149500.0
2007-10-31 12:00:00,91.68,91.73,91.65,91.71,189600.0,48.7349,48.7614,48.7189,48.7508,189600.0
2007-10-31 12:05:00,91.71,91.72,91.65,91.68,180000.0,48.7508,48.7561,48.7189,48.7349,180000.0
2007-10-31 12:10:00,91.66,91.73,91.65,91.7,236800.0,48.7242,48.7614,48.7189,48.7455,236800.0
2007-10-31 12:15:00,91.7,91.75,91.67,91.69,107800.0,48.7455,48.7721,48.7295,48.7402,107800.0
2007-10-31 12:20:00,91.68,91.72,91.65,91.66,123000.0,48.7349,48.7561,48.7189,48.7242,123000.0
2007-10-31 12:25:00,91.66,91.69,91.64,91.67,173900.0,48.7242,48.7402,48.7136,48.7295,173900.0
2007-10-31 12:30:00,91.68,91.69,91.64,91.66,150800.0,48.7349,48.7402,48.7136,48.7242,150800.0
2007-10-31 12:35:00,91.66,91.69,91.6,91.67,110200.0,48.7242,48.7402,48.6923,48.7295,110200.0
2007-10-31 12:40:00,91.66,91.67,91.49,91.54,87300.0,48.7242,48.7295,48.6339,48.6604,87300.0
2007-10-31 12:45:00,91.55,91.7,91.48,91.49,97200.0,48.6658,48.7455,48.6285,48.6339,97200.0
2007-10-31 12:50:00,91.49,91.56,91.43,91.5,98400.0,48.6339,48.6711,48.602,48.6392,98400.0
2007-10-31 12:55:00,91.5,91.56,91.45,91.48,91700.0,48.6392,48.6711,48.6126,48.6285,91700.0
2007-10-31 13:00:00,91.47,91.6,91.45,91.59,68100.0,48.6232,48.6923,48.6126,48.687,68100.0
2007-10-31 13:05:00,91.6,91.66,91.58,91.61,82900.0,48.6923,48.7242,48.6817,48.6977,82900.0
2007-10-31 13:10:00,91.6,91.6,91.47,91.5,90200.0,48.6923,48.6923,48.6232,48.6392,90200.0
2007-10-31 13:15:00,91.5,91.52,91.46,91.5,83800.0,48.6392,48.6498,48.6179,48.6392,83800.0
2007-10-31 13:20:00,91.48,91.55,91.4,91.52,186600.0,48.6285,48.6658,48.586,48.6498,186600.0
2007-10-31 13:25:00,91.51,91.55,91.42,91.42,183500.0,48.6445,48.6658,48.5967,48.5967,183500.0
2007-10-31 13:30:00,91.44,91.52,91.43,91.49,101800.0,48.6073,48.6498,48.602,48.6339,101800.0
2007-10-31 13:35:00,91.49,91.5,91.46,91.48,81300.0,48.6339,48.6392,48.6179,48.6285,81300.0
2007-10-31 13:40:00,91.48,91.51,91.42,91.47,215100.0,48.6285,48.6445,48.5967,48.6232,215100.0
2007-10-31 13:45:00,91.47,91.53,91.46,91.47,185800.0,48.6232,48.6551,48.6179,48.6232,185800.0
2007-10-31 13:50:00,91.47,91.52,91.42,91.47,256100.0,48.6232,48.6498,48.5967,48.6232,256100.0
2007-10-31 13:55:00,91.48,91.51,91.31,91.4,313800.0,48.6285,48.6445,48.5382,48.586,313800.0
2007-10-31 14:00:00,91.4,91.49,91.36,91.48,132400.0,48.586,48.6339,48.5648,48.6285,132400.0
2007-10-31 14:05:00,91.47,91.48,91.2,91.4,386900.0,48.6232,48.6285,48.4797,48.586,386900.0
2007-10-31 14:10:00,91.4,91.45,90.62,90.9,339400.0,48.586,48.6126,48.1714,48.3202,339400.0
2007-10-31 14:15:00,91.0,91.49,90.5,91.45,650300.0,48.3734,48.6339,48.1076,48.6126,650300.0
2007-10-31 14:20:00,91.45,91.47,90.51,90.76,570000.0,48.6126,48.6232,48.1129,48.2458,570000.0
2007-10-31 14:25:00,90.75,91.3,90.57,91.26,406600.0,48.2405,48.5329,48.1448,48.5116,406600.0
2007-10-31 14:30:00,91.18,91.49,91.18,91.27,442700.0,48.4691,48.6339,48.4691,48.5169,442700.0
2007-10-31 14:35:00,91.26,91.5,91.21,91.27,546400.0,48.5116,48.6392,48.485,48.5169,546400.0
2007-10-31 14:40:00,91.27,91.71,91.26,91.63,368000.0,48.5169,48.7508,48.5116,48.7083,368000.0
2007-10-31 14:45:00,91.63,91.67,91.44,91.6,646200.0,48.7083,48.7295,48.6073,48.6923,646200.0
2007-10-31 14:50:00,91.6,91.87,91.42,91.86,777400.0,48.6923,48.8359,48.5967,48.8305,777400.0
2007-10-31 14:55:00,91.86,92.18,91.75,91.96,548600.0,48.8305,49.0006,48.7721,48.8837,548600.0
2007-10-31 15:00:00,91.97,92.13,91.45,91.98,308700.0,48.889,48.9741,48.6126,48.8943,308700.0
2007-10-31 15:05:00,91.98,92.01,91.6,91.88,361100.0,48.8943,48.9103,48.6923,48.8412,361100.0
2007-10-31 15:10:00,91.89,91.93,91.64,91.68,293200.0,48.8465,48.8678,48.7136,48.7349,293200.0
2007-10-31 15:15:00,91.68,91.89,91.68,91.85,451500.0,48.7349,48.8465,48.7349,48.8252,451500.0
2007-10-31 15:20:00,91.86,92.04,91.69,91.78,428700.0,48.8305,48.9262,48.7402,48.788,428700.0
2007-10-31 15:25:00,91.77,92.06,91.72,91.82,460300.0,48.7827,48.9369,48.7561,48.8093,460300.0
2007-10-31 15:30:00,91.82,91.84,91.73,91.79,368900.0,48.8093,48.8199,48.7614,48.7933,368900.0
2007-10-31 15:35:00,91.79,91.85,91.49,91.5,557500.0,48.7933,48.8252,48.6339,48.6392,557500.0
2007-10-31 15:40:00,91.51,91.73,91.48,91.68,413100.0,48.6445,48.7614,48.6285,48.7349,413100.0
2007-10-31 15:45:00,91.69,91.74,91.54,91.57,478400.0,48.7402,48.7668,48.6604,48.6764,478400.0
2007-10-31 15:50:00,91.57,91.72,91.55,91.57,501100.0,48.6764,48.7561,48.6658,48.6764,501100.0
2007-10-31 15:55:00,91.57,91.65,90.78,91.31,1602900.0,48.6764,48.7189,48.2564,48.5382,1602900.0
2007-11-01 09:30:00,89.83,90.0,89.46,89.66,1350400.0,47.7514,47.8418,47.5548,47.6611,1350400.0
2007-11-01 09:35:00,89.68,89.98,88.61,88.66,1026400.0,47.6717,47.8312,47.1029,47.1295,1026400.0
2007-11-01 09:40:00,88.66,89.54,88.52,89.48,820500.0,47.1295,47.5973,47.0551,47.5654,820500.0
2007-11-01 09:45:00,89.47,89.63,88.8,89.39,620800.0,47.5601,47.6451,47.2039,47.5176,620800.0
2007-11-01 09:50:00,89.38,89.67,89.35,89.51,430500.0,47.5122,47.6664,47.4963,47.5813,430500.0
2007-11-01 09:55:00,89.51,89.57,89.34,89.38,359000.0,47.5813,47.6132,47.491,47.5122,359000.0
2007-11-01 10:00:00,89.39,89.65,89.24,89.58,623600.0,47.5176,47.6558,47.4378,47.6186,623600.0
2007-11-01 10:05:00,89.58,89.61,89.21,89.21,439400.0,47.6186,47.6345,47.4219,47.4219,439400.0
2007-11-01 10:10:00,89.21,89.31,89.04,89.2,505000.0,47.4219,47.475,47.3315,47.4166,505000.0
2007-11-01 10:15:00,89.19,89.35,89.07,89.33,305100.0,47.4112,47.4963,47.3474,47.4857,305100.0
2007-11-01 10:20:00,89.35,89.55,89.28,89.47,355000.0,47.4963,47.6026,47.4591,47.5601,355000.0
2007-11-01 10:25:00,89.48,89.62,89.27,89.31,393500.0,47.5654,47.6398,47.4538,47.475,393500.0
2007-11-01 10:30:00,89.29,89.75,89.03,89.64,473400.0,47.4644,47.7089,47.3262,47.6504,473400.0
2007-11-01 10:35:00,89.65,90.05,89.63,90.05,351800.0,47.6558,47.8684,47.6451,47.8684,351800.0
2007-11-01 10:40:00,90.04,90.22,89.95,90.07,359900.0,47.8631,47.9588,47.8152,47.879,359900.0
2007-11-01 10:45:00,90.07,90.19,89.92,89.98,244300.0,47.879,47.9428,47.7993,47.8312,244300.0
2007-11-01 10:50:00,89.99,90.02,89.81,89.89,238800.0,47.8365,47.8524,47.7408,47.7833,238800.0
2007-11-01 10:55:00,89.89,90.09,89.86,89.95,190000.0,47.7833,47.8897,47.7674,47.8152,190000.0
2007-11-01 11:00:00,89.96,89.96,89.76,89.85,303100.0,47.8206,47.8206,47.7142,47.7621,303100.0
2007-11-01 11:05:00,89.85,89.87,89.65,89.71,246600.0,47.7621,47.7727,47.6558,47.6877,246600.0
2007-11-01 11:10:00,89.71,89.77,89.48,89.66,254700.0,47.6877,47.7196,47.5654,47.6611,254700.0
2007-11-01 11:15:00,89.66,89.84,89.55,89.77,246800.0,47.6611,47.7568,47.6026,47.7196,246800.0
2007-11-01 11:20:00,89.75,89.87,89.73,89.82,220900.0,47.7089,47.7727,47.6983,47.7461,220900.0
2007-11-01 11:25:00,89.84,90.0,89.82,89.87,566400.0,47.7568,47.8418,47.7461,47.7727,566400.0
2007-11-01 11:30:00,89.88,89.96,89.8,89.83,454500.0,47.778,47.8206,47.7355,47.7514,454500.0
2007-11-01 11:35:00,89.83,89.89,89.68,89.83,466000.0,47.7514,47.7833,47.6717,47.7514,466000.0
2007-11-01 11:40:00,89.81,89.85,89.6,89.77,346200.0,47.7408,47.7621,47.6292,47.7196,346200.0
2007-11-01 11:45:00,89.75,89.89,89.75,89.87,386000.0,47.7089,47.7833,47.7089,47.7727,386000.0
2007-11-01 11:50:00,89.88,89.92,89.84,89.9,253700.0,47.778,47.7993,47.7568,47.7887,253700.0
2007-11-01 11:55:00,89.9,90.15,89.87,90.14,722700.0,47.7887,47.9216,47.7727,47.9162,722700.0
2007-11-01 12:00:00,90.14,90.2,89.99,90.08,470300.0,47.9162,47.9481,47.8365,47.8843,470300.0
2007-11-01 12:05:00,90.07,90.4,90.06,90.26,729200.0,47.879,48.0544,47.8737,47.98,729200.0
2007-11-01 12:10:00,90.24,90.32,89.9,90.28,406600.0,47.9694,48.0119,47.7887,47.9907,406600.0
2007-11-01 12:15:00,90.28,90.72,90.28,90.68,277000.0,47.9907,48.2245,47.9907,48.2033,277000.0
2007-11-01 12:20:00,90.68,90.95,90.55,90.76,499000.0,48.2033,48.3468,48.1342,48.2458,499000.0
2007-11-01 12:25:00,90.78,90.82,90.51,90.56,262400.0,48.2564,48.2777,48.1129,48.1395,262400.0
2007-11-01 12:30:00,90.53,90.6,90.45,90.46,180200.0,48.1235,48.1608,48.081,48.0863,180200.0
2007-11-01 12:35:00,90.46,90.52,90.34,90.44,229600.0,48.0863,48.1182,48.0226,48.0757,229600.0
2007-11-01 12:40:00,90.44,90.48,90.13,90.3,237000.0,48.0757,48.097,47.9109,48.0013,237000.0
2007-11-01 12:45:00,90.29,90.34,90.0,90.08,267400.0,47.996,48.0226,47.8418,47.8843,267400.0
2007-11-01 12:50:00,90.09,90.15,89.92,90.01,295700.0,47.8897,47.9216,47.7993,47.8471,295700.0
2007-11-01 12:55:00,90.02,90.25,89.95,89.97,443600.0,47.8524,47.9747,47.8152,47.8259,443600.0
2007-11-01 13:00:00,89.99,90.0,89.82,89.89,301500.0,47.8365,47.8418,47.7461,47.7833,301500.0
2007-11-01 13:05:00,89.89,90.0,89.8,89.87,385200.0,47.7833,47.8418,47.7355,47.7727,385200.0
2007-11-01 13:10:00,89.88,89.98,89.83,89.84,272200.0,47.778,47.8312,47.7514,47.7568,272200.0
2007-11-01 13:15:00,89.84,89.88,89.77,89.8,331500.0,47.7568,47.778,47.7196,47.7355,331500.0
2007-11-01 13:20:00,89.79,89.98,89.79,89.84,356300.0,47.7302,47.8312,47.7302,47.7568,356300.0
2007-11-01 13:25:00,89.85,89.85,89.69,89.75,233900.0,47.7621,47.7621,47.677,47.7089,233900.0
2007-11-01 13:30:00,89.74,89.74,89.59,89.59,243300.0,47.7036,47.7036,47.6239,47.6239,243300.0
2007-11-01 13:35:00,89.58,89.76,89.55,89.71,159000.0,47.6186,47.7142,47.6026,47.6877,159000.0
2007-11-01 13:40:00,89.71,89.78,89.45,89.49,269200.0,47.6877,47.7249,47.5494,47.5707,269200.0
2007-11-01 13:45:00,89.49,89.64,89.45,89.61,158700.0,47.5707,47.6504,47.5494,47.6345,158700.0
2007-11-01 13:50:00,89.61,89.62,89.26,89.35,254400.0,47.6345,47.6398,47.4484,47.4963,254400.0
2007-11-01 13:55:00,89.37,89.46,89.04,89.09,271600.0,47.5069,47.5548,47.3315,47.3581,271600.0
2007-11-01 14:00:00,89.09,89.52,89.05,89.49,284200.0,47.3581,47.5867,47.3368,47.5707,284200.0
2007-11-01 14:05:00,89.5,89.66,89.47,89.65,209400.0,47.576,47.6611,47.5601,47.6558,209400.0
2007-11-01 14:10:00,89.65,89.68,89.39,89.62,177300.0,47.6558,47.6717,47.5176,47.6398,177300.0
2007-11-01 14:15:00,89.63,89.66,89.42,89.59,169300.0,47.6451,47.6611,47.5335,47.6239,169300.0
2007-11-01 14:20:00,89.59,89.63,89.34,89.45,217600.0,47.6239,47.6451,47.491,47.5494,217600.0
2007-11-01 14:25:00,89.47,89.59,89.32,89.39,199700.0,47.5601,47.6239,47.4803,47.5176,199700.0
2007-11-01 14:30:00,89.39,89.59,89.38,89.53,104700.0,47.5176,47.6239,47.5122,47.592,104700.0
2007-11-01 14:35:00,89.53,89.93,89.53,89.87,279900.0,47.592,47.8046,47.592,47.7727,279900.0
2007-11-01 14:40:00,89.89,89.93,89.68,89.74,229000.0,47.7833,47.8046,47.6717,47.7036,229000.0
2007-11-01 14:45:00,89.74,90.0,89.69,89.85,276000.0,47.7036,47.8418,47.677,47.7621,276000.0
2007-11-01 14:50:00,89.85,89.95,89.75,89.8,419000.0,47.7621,47.8152,47.7089,47.7355,419000.0
2007-11-01 14:55:00,89.8,89.9,89.66,89.77,264300.0,47.7355,47.7887,47.6611,47.7196,264300.0
2007-11-01 15:00:00,89.76,89.9,89.69,89.9,223000.0,47.7142,47.7887,47.677,47.7887,223000.0
2007-11-01 15:05:00,89.75,89.86,89.68,89.77,250700.0,47.7089,47.7674,47.6717,47.7196,250700.0
2007-11-01 15:10:00,89.77,89.97,89.51,89.53,428900.0,47.7196,47.8259,47.5813,47.592,428900.0
2007-11-01 15:15:00,89.52,89.64,89.18,89.21,336000.0,47.5867,47.6504,47.4059,47.4219,336000.0
2007-11-01 15:20:00,89.21,89.24,88.63,88.77,696700.0,47.4219,47.4378,47.1136,47.188,696700.0
2007-11-01 15:25:00,88.76,88.88,88.55,88.55,479800.0,47.1827,47.2464,47.071,47.071,479800.0
2007-11-01 15:30:00,88.56,88.85,88.51,88.81,476700.0,47.0763,47.2305,47.0498,47.2092,476700.0
2007-11-01 15:35:00,88.8,88.94,88.67,88.69,534900.0,47.2039,47.2783,47.1348,47.1455,534900.0
2007-11-01 15:40:00,88.67,88.9,88.64,88.66,637400.0,47.1348,47.2571,47.1189,47.1295,637400.0
2007-11-01 15:45:00,88.66,88.69,88.3,88.49,647400.0,47.1295,47.1455,46.9381,47.0391,647400.0
2007-11-01 15:50:00,88.49,88.5,88.0,88.09,1211700.0,47.0391,47.0445,46.7787,46.8265,1211700.0
2007-11-01 15:55:00,88.1,88.53,88.01,88.45,1285700.0,46.8318,47.0604,46.784,47.0179,1285700.0
2007-11-02 09:30:00,88.69,88.88,88.27,88.61,787900.0,47.1455,47.2464,46.9222,47.1029,787900.0
2007-11-02 09:35:00,88.6,88.86,88.2,88.76,445600.0,47.0976,47.2358,46.885,47.1827,445600.0
2007-11-02 09:40:00,88.78,89.2,88.75,89.18,543200.0,47.1933,47.4166,47.1773,47.4059,543200.0
2007-11-02 09:45:00,89.19,89.19,88.52,88.52,431900.0,47.4112,47.4112,47.0551,47.0551,431900.0
2007-11-02 09:50:00,88.52,88.62,88.25,88.3,587500.0,47.0551,47.1082,46.9116,46.9381,587500.0
2007-11-02 09:55:00,88.3,88.42,88.23,88.3,500900.0,46.9381,47.0019,46.9009,46.9381,500900.0
2007-11-02 10:00:00,88.31,88.35,87.87,88.03,514000.0,46.9435,46.9647,46.7096,46.7946,514000.0
2007-11-02 10:05:00,88.03,88.19,87.9,88.09,600300.0,46.7946,46.8797,46.7255,46.8265,600300.0
2007-11-02 10:10:00,88.09,88.19,87.8,87.82,457300.0,46.8265,46.8797,46.6723,46.683,457300.0
2007-11-02 10:15:00,87.82,87.83,87.33,87.36,511600.0,46.683,46.6883,46.4225,46.4385,511600.0
2007-11-02 10:20:00,87.36,87.79,87.34,87.78,389900.0,46.4385,46.667,46.4278,46.6617,389900.0
2007-11-02 10:25:00,87.76,88.06,87.71,88.0,326700.0,46.6511,46.8106,46.6245,46.7787,326700.0
2007-11-02 10:30:00,88.0,88.15,87.84,87.85,353900.0,46.7787,46.8584,46.6936,46.6989,353900.0
2007-11-02 10:35:00,87.87,87.89,87.58,87.69,374400.0,46.7096,46.7202,46.5554,46.6139,374400.0
2007-11-02 10:40:00,87.69,87.82,87.55,87.56,310100.0,46.6139,46.683,46.5395,46.5448,310100.0
2007-11-02 10:45:00,87.57,87.77,87.47,87.5,276400.0,46.5501,46.6564,46.4969,46.5129,276400.0
2007-11-02 10:50:00,87.49,87.74,87.45,87.66,259400.0,46.5076,46.6405,46.4863,46.5979,259400.0
2007-11-02 10:55:00,87.65,88.0,87.6,87.89,320500.0,46.5926,46.7787,46.566,46.7202,320500.0
2007-11-02 11:00:00,87.89,87.98,87.78,87.92,262900.0,46.7202,46.768,46.6617,46.7361,262900.0
2007-11-02 11:05:00,87.92,87.93,87.73,87.75,198300.0,46.7361,46.7415,46.6351,46.6458,198300.0
2007-11-02 11:10:00,87.73,87.85,87.7,87.73,202600.0,46.6351,46.6989,46.6192,46.6351,202600.0
2007-11-02 11:15:00,87.73,87.77,87.54,87.54,197800.0,46.6351,46.6564,46.5341,46.5341,197800.0
2007-11-02 11:20:00,87.54,87.59,87.4,87.57,302800.0,46.5341,46.5607,46.4597,46.5501,302800.0
2007-11-02 11:25:00,87.57,87.6,87.1,87.14,462200.0,46.5501,46.566,46.3002,46.3215,462200.0
2007-11-02 11:30:00,87.14,87.28,87.13,87.13,319000.0,46.3215,46.3959,46.3162,46.3162,319000.0
2007-11-02 11:35:00,87.12,87.13,86.86,87.01,504000.0,46.3109,46.3162,46.1727,46.2524,504000.0
2007-11-02 11:40:00,87.02,87.33,86.92,87.32,379600.0,46.2577,46.4225,46.2046,46.4172,379600.0
2007-11-02 11:45:00,87.33,87.54,87.29,87.54,243000.0,46.4225,46.5341,46.4012,46.5341,243000.0
2007-11-02 11:50:00,87.54,87.7,87.27,87.61,270600.0,46.5341,46.6192,46.3906,46.5713,270600.0
2007-11-02 11:55:00,87.62,87.75,87.45,87.65,288800.0,46.5767,46.6458,46.4863,46.5926,288800.0
2007-11-02 12:00:00,87.64,87.74,87.43,87.57,205100.0,46.5873,46.6405,46.4757,46.5501,205100.0
2007-11-02 12:05:00,87.56,87.69,87.44,87.55,205300.0,46.5448,46.6139,46.481,46.5395,205300.0
2007-11-02 12:10:00,87.55,87.84,87.55,87.68,347800.0,46.5395,46.6936,46.5395,46.6086,347800.0
2007-11-02 12:15:00,87.68,87.72,87.51,87.6,176100.0,46.6086,46.6298,46.5182,46.566,176100.0
2007-11-02 12:20:00,87.59,87.69,87.54,87.59,251500.0,46.5607,46.6139,46.5341,46.5607,251500.0
2007-11-02 12:25:00,87.6,87.76,87.51,87.73,167800.0,46.566,46.6511,46.5182,46.6351,167800.0
2007-11-02 12:30:00,87.72,87.87,87.61,87.71,269700.0,46.6298,46.7096,46.5713,46.6245,269700.0
2007-11-02 12:35:00,87.71,87.87,87.6,87.82,242800.0,46.6245,46.7096,46.566,46.683,242800.0
2007-11-02 12:40:00,87.8,88.1,87.78,87.95,315400.0,46.6723,46.8318,46.6617,46.7521,315400.0
2007-11-02 12:45:00,87.96,88.15,87.89,87.96,331700.0,46.7574,46.8584,46.7202,46.7574,331700.0
2007-11-02 12:50:00,87.97,88.07,87.87,87.91,188000.0,46.7627,46.8159,46.7096,46.7308,188000.0
2007-11-02 12:55:00,87.91,88.13,87.81,88.08,228900.0,46.7308,46.8478,46.6777,46.8212,228900.0
2007-11-02 13:00:00,88.08,88.42,87.94,88.26,514500.0,46.8212,47.0019,46.7468,46.9169,514500.0
2007-11-02 13:05:00,88.26,88.4,88.12,88.14,298600.0,46.9169,46.9913,46.8425,46.8531,298600.0
2007-11-02 13:10:00,88.11,88.19,88.0,88.18,229400.0,46.8371,46.8797,46.7787,46.8743,229400.0
2007-11-02 13:15:00,88.17,88.25,88.06,88.19,132700.0,46.869,46.9116,46.8106,46.8797,132700.0
2007-11-02 13:20:00,88.19,88.2,87.86,87.91,312300.0,46.8797,46.885,46.7042,46.7308,312300.0
2007-11-02 13:25:00,87.91,88.03,87.77,87.84,224800.0,46.7308,46.7946,46.6564,46.6936,224800.0
2007-11-02 13:30:00,87.84,88.04,87.75,87.87,208300.0,46.6936,46.7999,46.6458,46.7096,208300.0
2007-11-02 13:35:00,87.87,87.99,87.78,87.95,176400.0,46.7096,46.7733,46.6617,46.7521,176400.0
2007-11-02 13:40:00,87.96,87.96,87.51,87.54,276700.0,46.7574,46.7574,46.5182,46.5341,276700.0
2007-11-02 13:45:00,87.55,87.56,87.35,87.54,301100.0,46.5395,46.5448,46.4331,46.5341,301100.0
2007-11-02 13:50:00,87.53,87.69,87.53,87.58,211000.0,46.5288,46.6139,46.5288,46.5554,211000.0
2007-11-02 13:55:00,87.58,87.8,87.43,87.5,227000.0,46.5554,46.6723,46.4757,46.5129,227000.0
2007-11-02 14:00:00,87.49,87.53,87.33,87.35,273500.0,46.5076,46.5288,46.4225,46.4331,273500.0
2007-11-02 14:05:00,87.33,87.41,87.15,87.41,266000.0,46.4225,46.465,46.3268,46.465,266000.0
2007-11-02 14:10:00,87.39,87.44,87.27,87.39,148800.0,46.4544,46.481,46.3906,46.4544,148800.0
2007-11-02 14:15:00,87.38,87.4,87.16,87.23,301700.0,46.4491,46.4597,46.3321,46.3693,301700.0
2007-11-02 14:20:00,87.23,87.4,87.16,87.25,240100.0,46.3693,46.4597,46.3321,46.38,240100.0
2007-11-02 14:25:00,87.25,87.47,87.22,87.45,247600.0,46.38,46.4969,46.364,46.4863,247600.0
2007-11-02 14:30:00,87.43,87.43,87.19,87.2,204000.0,46.4757,46.4757,46.3481,46.3534,204000.0
2007-11-02 14:35:00,87.2,87.25,87.02,87.02,265600.0,46.3534,46.38,46.2577,46.2577,265600.0
2007-11-02 14:40:00,87.02,87.2,87.0,87.15,299900.0,46.2577,46.3534,46.2471,46.3268,299900.0
2007-11-02 14:45:00,87.15,87.18,87.08,87.17,198400.0,46.3268,46.3428,46.2896,46.3375,198400.0
2007-11-02 14:50:00,87.16,87.27,87.1,87.11,306200.0,46.3321,46.3906,46.3002,46.3056,306200.0
2007-11-02 14:55:00,87.1,87.11,86.84,86.91,347200.0,46.3002,46.3056,46.162,46.1992,347200.0
2007-11-02 15:00:00,86.91,87.14,86.91,86.97,317800.0,46.1992,46.3215,46.1992,46.2311,317800.0
2007-11-02 15:05:00,86.99,87.13,86.96,87.09,213800.0,46.2418,46.3162,46.2258,46.2949,213800.0
2007-11-02 15:10:00,87.1,87.2,86.91,87.06,389300.0,46.3002,46.3534,46.1992,46.279,389300.0
2007-11-02 15:15:00,87.06,87.34,86.85,87.21,549400.0,46.279,46.4278,46.1674,46.3587,549400.0
2007-11-02 15:20:00,87.21,87.57,87.21,87.5,369800.0,46.3587,46.5501,46.3587,46.5129,369800.0
2007-11-02 15:25:00,87.5,87.56,87.4,87.45,324600.0,46.5129,46.5448,46.4597,46.4863,324600.0
2007-11-02 15:30:00,87.44,87.49,87.26,87.27,276900.0,46.481,46.5076,46.3853,46.3906,276900.0
2007-11-02 15:35:00,87.28,87.42,87.25,87.31,369800.0,46.3959,46.4703,46.38,46.4119,369800.0
2007-11-02 15:40:00,87.31,87.94,87.28,87.89,488100.0,46.4119,46.7468,46.3959,46.7202,488100.0
2007-11-02 15:45:00,87.9,88.05,87.82,87.88,479800.0,46.7255,46.8052,46.683,46.7149,479800.0
2007-11-02 15:50:00,87.87,88.02,87.86,88.02,570400.0,46.7096,46.7893,46.7042,46.7893,570400.0
2007-11-02 15:55:00,88.0,88.09,87.86,88.07,840600.0,46.7787,46.8265,46.7042,46.8159,840600.0
2007-11-05 09:30:00,87.02,87.37,86.62,86.67,768300.0,46.2577,46.4438,46.0451,46.0717,768300.0
2007-11-05 09:35:00,86.67,86.77,86.59,86.76,682400.0,46.0717,46.1248,46.0291,46.1195,682400.0
2007-11-05 09:40:00,86.76,87.14,86.75,87.05,447000.0,46.1195,46.3215,46.1142,46.2737,447000.0
2007-11-05 09:45:00,87.04,87.19,86.8,86.97,388900.0,46.2684,46.3481,46.1408,46.2311,388900.0
2007-11-05 09:50:00,86.98,86.98,86.66,86.79,300200.0,46.2365,46.2365,46.0664,46.1355,300200.0
2007-11-05 09:55:00,86.79,86.9,86.7,86.8,423700.0,46.1355,46.1939,46.0876,46.1408,423700.0
2007-11-05 10:00:00,86.8,87.22,86.78,87.05,421800.0,46.1408,46.364,46.1301,46.2737,421800.0
2007-11-05 10:05:00,87.05,87.15,86.92,86.96,404300.0,46.2737,46.3268,46.2046,46.2258,404300.0
2007-11-05 10:10:00,86.97,87.12,86.93,87.09,238100.0,46.2311,46.3109,46.2099,46.2949,238100.0
2007-11-05 10:15:00,87.1,87.11,86.82,86.92,222700.0,46.3002,46.3056,46.1514,46.2046,222700.0
2007-11-05 10:20:00,86.92,87.02,86.82,86.96,195300.0,46.2046,46.2577,46.1514,46.2258,195300.0
2007-11-05 10:25:00,86.96,87.1,86.91,87.08,310200.0,46.2258,46.3002,46.1992,46.2896,310200.0
2007-11-05 10:30:00,87.1,87.17,86.96,87.08,273900.0,46.3002,46.3375,46.2258,46.2896,273900.0
2007-11-05 10:35:00,87.08,87.51,87.08,87.35,379200.0,46.2896,46.5182,46.2896,46.4331,379200.0
2007-11-05 10:40:00,87.35,87.59,87.3,87.56,304300.0,46.4331,46.5607,46.4066,46.5448,304300.0
2007-11-05 10:45:00,87.56,87.6,87.39,87.44,322300.0,46.5448,46.566,46.4544,46.481,322300.0
2007-11-05 10:50:00,87.44,87.48,87.33,87.45,206000.0,46.481,46.5022,46.4225,46.4863,206000.0
2007-11-05 10:55:00,87.45,87.52,87.29,87.33,208200.0,46.4863,46.5235,46.4012,46.4225,208200.0
2007-11-05 11:00:00,87.34,87.55,87.34,87.4,192200.0,46.4278,46.5395,46.4278,46.4597,192200.0
2007-11-05 11:05:00,87.4,87.56,87.35,87.47,176700.0,46.4597,46.5448,46.4331,46.4969,176700.0
2007-11-05 11:10:00,87.46,87.49,87.35,87.36,271700.0,46.4916,46.5076,46.4331,46.4385,271700.0
2007-11-05 11:15:00,87.37,87.37,87.2,87.32,206900.0,46.4438,46.4438,46.3534,46.4172,206900.0
2007-11-05 11:20:00,87.32,87.4,87.25,87.32,422800.0,46.4172,46.4597,46.38,46.4172,422800.0
2007-11-05 11:25:00,87.32,87.47,87.29,87.39,222600.0,46.4172,46.4969,46.4012,46.4544,222600.0
2007-11-05 11:30:00,87.39,87.44,87.35,87.44,148000.0,46.4544,46.481,46.4331,46.481,148000.0
2007-11-05 11:35:00,87.44,87.59,87.43,87.49,187900.0,46.481,46.5607,46.4757,46.5076,187900.0
2007-11-05 11:40:00,87.49,87.9,87.49,87.86,340500.0,46.5076,46.7255,46.5076,46.7042,340500.0
2007-11-05 11:45:00,87.86,88.23,87.86,88.19,338100.0,46.7042,46.9009,46.7042,46.8797,338100.0
2007-11-05 11:50:00,88.19,88.24,88.07,88.19,199600.0,46.8797,46.9062,46.8159,46.8797,199600.0
2007-11-05 11:55:00,88.19,88.19,87.99,88.04,161800.0,46.8797,46.8797,46.7733,46.7999,161800.0
2007-11-05 12:00:00,88.05,88.27,87.98,88.01,269000.0,46.8052,46.9222,46.768,46.784,269000.0
2007-11-05 12:05:00,88.02,88.08,87.76,87.87,197100.0,46.7893,46.8212,46.6511,46.7096,197100.0
2007-11-05 12:10:00,87.87,88.03,87.75,87.98,262100.0,46.7096,46.7946,46.6458,46.768,262100.0
2007-11-05 12:15:00,87.99,88.06,87.97,87.98,210900.0,46.7733,46.8106,46.7627,46.768,210900.0
2007-11-05 12:20:00,87.97,88.0,87.76,87.82,166400.0,46.7627,46.7787,46.6511,46.683,166400.0
2007-11-05 12:25:00,87.82,87.87,87.74,87.84,136700.0,46.683,46.7096,46.6405,46.6936,136700.0
2007-11-05 12:30:00,87.85,87.87,87.79,87.86,135900.0,46.6989,46.7096,46.667,46.7042,135900.0
2007-11-05 12:35:00,87.86,87.94,87.72,87.89,139600.0,46.7042,46.7468,46.6298,46.7202,139600.0
2007-11-05 12:40:00,87.9,87.9,87.84,87.86,92100.0,46.7255,46.7255,46.6936,46.7042,92100.0
2007-11-05 12:45:00,87.86,87.88,87.75,87.82,127500.0,46.7042,46.7149,46.6458,46.683,127500.0
2007-11-05 12:50:00,87.83,87.83,87.59,87.61,158400.0,46.6883,46.6883,46.5607,46.5713,158400.0
2007-11-05 12:55:00,87.61,87.76,87.59,87.67,118700.0,46.5713,46.6511,46.5607,46.6032,118700.0
2007-11-05 13:00:00,87.66,87.76,87.61,87.66,142600.0,46.5979,46.6511,46.5713,46.5979,142600.0
2007-11-05 13:05:00,87.67,87.8,87.57,87.58,137800.0,46.6032,46.6723,46.5501,46.5554,137800.0
2007-11-05 13:10:00,87.59,87.6,87.46,87.47,157100.0,46.5607,46.566,46.4916,46.4969,157100.0
2007-11-05 13:15:00,87.47,87.49,87.12,87.17,220800.0,46.4969,46.5076,46.3109,46.3375,220800.0
2007-11-05 13:20:00,87.18,87.36,87.18,87.27,188200.0,46.3428,46.4385,46.3428,46.3906,188200.0
2007-11-05 13:25:00,87.27,87.41,87.21,87.35,183700.0,46.3906,46.465,46.3587,46.4331,183700.0
2007-11-05 13:30:00,87.35,87.44,87.32,87.34,115900.0,46.4331,46.481,46.4172,46.4278,115900.0
2007-11-05 13:35:00,87.34,87.4,87.21,87.3,159900.0,46.4278,46.4597,46.3587,46.4066,159900.0
2007-11-05 13:40:00,87.31,87.39,87.22,87.3,134800.0,46.4119,46.4544,46.364,46.4066,134800.0
2007-11-05 13:45:00,87.3,87.35,86.98,87.03,260700.0,46.4066,46.4331,46.2365,46.263,260700.0
2007-11-05 13:50:00,87.03,87.08,86.91,87.02,456600.0,46.263,46.2896,46.1992,46.2577,456600.0
2007-11-05 13:55:00,87.02,87.06,86.71,86.82,354200.0,46.2577,46.279,46.0929,46.1514,354200.0
2007-11-05 14:00:00,86.83,86.98,86.8,86.92,392000.0,46.1567,46.2365,46.1408,46.2046,392000.0
2007-11-05 14:05:00,86.9,86.94,86.78,86.89,294000.0,46.1939,46.2152,46.1301,46.1886,294000.0
2007-11-05 14:10:00,86.89,87.03,86.82,86.86,214900.0,46.1886,46.263,46.1514,46.1727,214900.0
2007-11-05 14:15:00,86.86,86.92,86.82,86.85,154900.0,46.1727,46.2046,46.1514,46.1674,154900.0
2007-11-05 14:20:00,86.85,86.96,86.74,86.76,178600.0,46.1674,46.2258,46.1089,46.1195,178600.0
2007-11-05 14:25:00,86.76,86.77,86.52,86.57,435100.0,46.1195,46.1248,45.9919,46.0185,435100.0
2007-11-05 14:30:00,86.58,86.67,86.51,86.55,303900.0,46.0238,46.0717,45.9866,46.0079,303900.0
2007-11-05 14:35:00,86.55,86.97,86.51,86.9,292100.0,46.0079,46.2311,45.9866,46.1939,292100.0
2007-11-05 14:40:00,86.9,86.91,86.66,86.84,214600.0,46.1939,46.1992,46.0664,46.162,214600.0
2007-11-05 14:45:00,86.83,87.1,86.82,87.03,194300.0,46.1567,46.3002,46.1514,46.263,194300.0
2007-11-05 14:50:00,87.03,87.13,87.0,87.02,185300.0,46.263,46.3162,46.2471,46.2577,185300.0
2007-11-05 14:55:00,87.03,87.06,86.84,86.9,191100.0,46.263,46.279,46.162,46.1939,191100.0
2007-11-05 15:00:00,86.9,87.17,86.88,87.15,182400.0,46.1939,46.3375,46.1833,46.3268,182400.0
2007-11-05 15:05:00,87.13,87.8,87.13,87.53,532800.0,46.3162,46.6723,46.3162,46.5288,532800.0
2007-11-05 15:10:00,87.53,87.57,87.33,87.41,327800.0,46.5288,46.5501,46.4225,46.465,327800.0
2007-11-05 15:15:00,87.41,87.78,87.4,87.68,258000.0,46.465,46.6617,46.4597,46.6086,258000.0
2007-11-05 15:20:00,87.69,88.15,87.68,88.08,427300.0,46.6139,46.8584,46.6086,46.8212,427300.0
2007-11-05 15:25:00,88.08,88.1,87.86,87.97,374700.0,46.8212,46.8318,46.7042,46.7627,374700.0
2007-11-05 15:30:00,87.98,88.08,87.93,88.05,251900.0,46.768,46.8212,46.7415,46.8052,251900.0
2007-11-05 15:35:00,88.04,88.24,87.99,88.08,373600.0,46.7999,46.9062,46.7733,46.8212,373600.0
2007-11-05 15:40:00,88.07,88.08,87.73,87.83,356900.0,46.8159,46.8212,46.6351,46.6883,356900.0
2007-11-05 15:45:00,87.83,87.92,87.81,87.83,318600.0,46.6883,46.7361,46.6777,46.6883,318600.0
2007-11-05 15:50:00,87.83,87.88,87.8,87.86,407200.0,46.6883,46.7149,46.6723,46.7042,407200.0
2007-11-05 15:55:00,87.87,87.93,87.66,87.66,579400.0,46.7096,46.7415,46.5979,46.5979,579400.0
2007-11-06 09:30:00,87.76,88.49,87.76,88.41,614000.0,46.6511,47.0391,46.6511,46.9966,614000.0
2007-11-06 09:35:00,88.38,88.5,88.25,88.37,502300.0,46.9807,47.0445,46.9116,46.9753,502300.0
2007-11-06 09:40:00,88.36,88.63,88.3,88.53,549900.0,46.97,47.1136,46.9381,47.0604,549900.0
2007-11-06 09:45:00,88.54,88.64,88.46,88.58,253500.0,47.0657,47.1189,47.0232,47.087,253500.0
2007-11-06 09:50:00,88.58,88.88,88.55,88.86,378200.0,47.087,47.2464,47.071,47.2358,378200.0
2007-11-06 09:55:00,88.86,89.19,88.85,89.18,557800.0,47.2358,47.4112,47.2305,47.4059,557800.0
2007-11-06 10:00:00,89.17,89.51,89.14,89.51,494700.0,47.4006,47.5813,47.3847,47.5813,494700.0
2007-11-06 10:05:00,89.5,89.55,89.35,89.4,397400.0,47.576,47.6026,47.4963,47.5229,397400.0
2007-11-06 10:10:00,89.4,89.43,89.26,89.27,296300.0,47.5229,47.5388,47.4484,47.4538,296300.0
2007-11-06 10:15:00,89.26,89.45,89.26,89.42,330600.0,47.4484,47.5494,47.4484,47.5335,330600.0
2007-11-06 10:20:00,89.42,89.43,89.07,89.21,357500.0,47.5335,47.5388,47.3474,47.4219,357500.0
2007-11-06 10:25:00,89.22,89.39,89.21,89.36,302200.0,47.4272,47.5176,47.4219,47.5016,302200.0
2007-11-06 10:30:00,89.37,89.4,89.28,89.32,290000.0,47.5069,47.5229,47.4591,47.4803,290000.0
2007-11-06 10:35:00,89.33,89.44,89.21,89.44,258300.0,47.4857,47.5441,47.4219,47.5441,258300.0
2007-11-06 10:40:00,89.43,89.47,89.36,89.4,268300.0,47.5388,47.5601,47.5016,47.5229,268300.0
2007-11-06 10:45:00,89.4,89.49,89.28,89.31,302900.0,47.5229,47.5707,47.4591,47.475,302900.0
2007-11-06 10:50:00,89.31,89.38,89.13,89.16,314000.0,47.475,47.5122,47.3793,47.3953,314000.0
2007-11-06 10:55:00,89.15,89.38,89.12,89.26,358400.0,47.39,47.5122,47.374,47.4484,358400.0
2007-11-06 11:00:00,89.25,89.46,89.2,89.41,249100.0,47.4431,47.5548,47.4166,47.5282,249100.0
2007-11-06 11:05:00,89.4,89.49,89.37,89.48,258800.0,47.5229,47.5707,47.5069,47.5654,258800.0
2007-11-06 11:10:00,89.48,89.54,89.35,89.53,244100.0,47.5654,47.5973,47.4963,47.592,244100.0
2007-11-06 11:15:00,89.53,89.67,89.43,89.66,256000.0,47.592,47.6664,47.5388,47.6611,256000.0
2007-11-06 11:20:00,89.66,89.82,89.65,89.76,331700.0,47.6611,47.7461,47.6558,47.7142,331700.0
2007-11-06 11:25:00,89.76,89.99,89.74,89.97,462100.0,47.7142,47.8365,47.7036,47.8259,462100.0
2007-11-06 11:30:00,89.97,89.98,89.89,89.91,375200.0,47.8259,47.8312,47.7833,47.794,375200.0
2007-11-06 11:35:00,89.9,89.94,89.81,89.88,264700.0,47.7887,47.8099,47.7408,47.778,264700.0
2007-11-06 11:40:00,89.88,89.9,89.77,89.9,186000.0,47.778,47.7887,47.7196,47.7887,186000.0
2007-11-06 11:45:00,89.9,90.02,89.83,89.84,430900.0,47.7887,47.8524,47.7514,47.7568,430900.0
2007-11-06 11:50:00,89.85,89.95,89.77,89.95,419500.0,47.7621,47.8152,47.7196,47.8152,419500.0
2007-11-06 11:55:00,89.95,90.01,89.88,89.98,447100.0,47.8152,47.8471,47.778,47.8312,447100.0
2007-11-06 12:00:00,89.97,89.98,89.87,89.96,227800.0,47.8259,47.8312,47.7727,47.8206,227800.0
2007-11-06 12:05:00,89.97,89.98,89.85,89.86,178600.0,47.8259,47.8312,47.7621,47.7674,178600.0
2007-11-06 12:10:00,89.87,89.98,89.86,89.97,340000.0,47.7727,47.8312,47.7674,47.8259,340000.0
2007-11-06 12:15:00,89.97,90.1,89.89,90.09,256100.0,47.8259,47.895,47.7833,47.8897,256100.0
2007-11-06 12:20:00,90.09,90.16,90.05,90.14,432900.0,47.8897,47.9269,47.8684,47.9162,432900.0
2007-11-06 12:25:00,90.15,90.2,89.99,90.01,327500.0,47.9216,47.9481,47.8365,47.8471,327500.0
2007-11-06 12:30:00,90.02,90.07,89.89,89.93,182200.0,47.8524,47.879,47.7833,47.8046,182200.0
2007-11-06 12:35:00,89.93,89.98,89.82,89.88,184700.0,47.8046,47.8312,47.7461,47.778,184700.0
2007-11-06 12:40:00,89.88,89.93,89.81,89.9,82700.0,47.778,47.8046,47.7408,47.7887,82700.0
2007-11-06 12:45:00,89.89,89.94,89.84,89.84,108900.0,47.7833,47.8099,47.7568,47.7568,108900.0
2007-11-06 12:50:00,89.84,89.94,89.81,89.9,114800.0,47.7568,47.8099,47.7408,47.7887,114800.0
2007-11-06 12:55:00,89.91,89.99,89.83,89.83,148900.0,47.794,47.8365,47.7514,47.7514,148900.0
2007-11-06 13:00:00,89.83,89.9,89.78,89.9,171800.0,47.7514,47.7887,47.7249,47.7887,171800.0
2007-11-06 13:05:00,89.9,90.14,89.9,90.11,232300.0,47.7887,47.9162,47.7887,47.9003,232300.0
2007-11-06 13:10:00,90.11,90.22,90.09,90.17,345900.0,47.9003,47.9588,47.8897,47.9322,345900.0
2007-11-06 13:15:00,90.17,90.23,90.11,90.11,203400.0,47.9322,47.9641,47.9003,47.9003,203400.0
2007-11-06 13:20:00,90.11,90.2,90.05,90.19,127200.0,47.9003,47.9481,47.8684,47.9428,127200.0
2007-11-06 13:25:00,90.19,90.22,89.98,90.01,189100.0,47.9428,47.9588,47.8312,47.8471,189100.0
2007-11-06 13:30:00,89.99,90.09,89.99,90.05,142200.0,47.8365,47.8897,47.8365,47.8684,142200.0
2007-11-06 13:35:00,90.05,90.23,90.04,90.15,190200.0,47.8684,47.9641,47.8631,47.9216,190200.0
2007-11-06 13:40:00,90.15,90.25,90.05,90.15,184900.0,47.9216,47.9747,47.8684,47.9216,184900.0
2007-11-06 13:45:00,90.14,90.17,90.05,90.15,201200.0,47.9162,47.9322,47.8684,47.9216,201200.0
2007-11-06 13:50:00,90.15,90.22,90.08,90.2,162100.0,47.9216,47.9588,47.8843,47.9481,162100.0
2007-11-06 13:55:00,90.2,90.24,90.1,90.12,193600.0,47.9481,47.9694,47.895,47.9056,193600.0
2007-11-06 14:00:00,90.12,90.21,90.1,90.2,144100.0,47.9056,47.9534,47.895,47.9481,144100.0
2007-11-06 14:05:00,90.2,90.23,90.12,90.15,171800.0,47.9481,47.9641,47.9056,47.9216,171800.0
2007-11-06 14:10:00,90.15,90.28,90.13,90.26,239700.0,47.9216,47.9907,47.9109,47.98,239700.0
2007-11-06 14:15:00,90.26,90.35,90.2,90.35,177500.0,47.98,48.0279,47.9481,48.0279,177500.0
2007-11-06 14:20:00,90.35,90.38,90.18,90.33,253300.0,48.0279,48.0438,47.9375,48.0172,253300.0
2007-11-06 14:25:00,90.33,90.33,90.24,90.25,145300.0,48.0172,48.0172,47.9694,47.9747,145300.0
2007-11-06 14:30:00,90.26,90.3,90.09,90.15,298200.0,47.98,48.0013,47.8897,47.9216,298200.0
2007-11-06 14:35:00,90.16,90.21,90.09,90.14,227400.0,47.9269,47.9534,47.8897,47.9162,227400.0
2007-11-06 14:40:00,90.15,90.24,90.07,90.24,148200.0,47.9216,47.9694,47.879,47.9694,148200.0
2007-11-06 14:45:00,90.24,90.26,90.06,90.1,209000.0,47.9694,47.98,47.8737,47.895,209000.0
2007-11-06 14:50:00,90.1,90.17,90.05,90.1,163200.0,47.895,47.9322,47.8684,47.895,163200.0
2007-11-06 14:55:00,90.1,90.24,90.08,90.16,159300.0,47.895,47.9694,47.8843,47.9269,159300.0
2007-11-06 15:00:00,90.17,90.21,90.09,90.11,160200.0,47.9322,47.9534,47.8897,47.9003,160200.0
2007-11-06 15:05:00,90.1,90.16,90.06,90.09,156100.0,47.895,47.9269,47.8737,47.8897,156100.0
2007-11-06 15:10:00,90.09,90.19,90.09,90.12,126000.0,47.8897,47.9428,47.8897,47.9056,126000.0
2007-11-06 15:15:00,90.11,90.35,90.08,90.28,224700.0,47.9003,48.0279,47.8843,47.9907,224700.0
2007-11-06 15:20:00,90.29,90.38,90.25,90.34,203900.0,47.996,48.0438,47.9747,48.0226,203900.0
2007-11-06 15:25:00,90.34,90.44,90.27,90.39,374900.0,48.0226,48.0757,47.9853,48.0491,374900.0
2007-11-06 15:30:00,90.39,90.42,90.24,90.25,248200.0,48.0491,48.0651,47.9694,47.9747,248200.0
2007-11-06 15:35:00,90.24,90.28,90.19,90.2,258000.0,47.9694,47.9907,47.9428,47.9481,258000.0
2007-11-06 15:40:00,90.2,90.36,90.12,90.28,640400.0,47.9481,48.0332,47.9056,47.9907,640400.0
2007-11-06 15:45:00,90.27,90.44,90.27,90.38,416100.0,47.9853,48.0757,47.9853,48.0438,416100.0
2007-11-06 15:50:00,90.37,90.45,90.1,90.25,565300.0,48.0385,48.081,47.895,47.9747,565300.0
2007-11-06 15:55:00,90.25,90.49,90.25,90.49,781700.0,47.9747,48.1023,47.9747,48.1023,781700.0
2007-11-07 09:30:00,89.78,90.1,89.16,89.35,804900.0,47.9164,48.0872,47.5855,47.6869,804900.0
2007-11-07 09:35:00,89.32,89.73,89.18,89.58,503700.0,47.6709,47.8897,47.5962,47.8097,503700.0
2007-11-07 09:40:00,89.59,89.82,89.54,89.79,314300.0,47.815,47.9378,47.7883,47.9218,314300.0
2007-11-07 09:45:00,89.79,89.95,89.72,89.83,401800.0,47.9218,48.0072,47.8844,47.9431,401800.0
2007-11-07 09:50:00,89.84,90.0,89.76,89.99,442000.0,47.9484,48.0338,47.9057,48.0285,442000.0
2007-11-07 09:55:00,89.99,90.0,89.82,89.95,392400.0,48.0285,48.0338,47.9378,48.0072,392400.0
2007-11-07 10:00:00,89.95,90.05,89.83,89.93,369900.0,48.0072,48.0605,47.9431,47.9965,369900.0
2007-11-07 10:05:00,89.93,90.05,89.85,89.93,322300.0,47.9965,48.0605,47.9538,47.9965,322300.0
2007-11-07 10:10:00,89.92,90.03,89.82,89.87,307500.0,47.9911,48.0499,47.9378,47.9645,307500.0
2007-11-07 10:15:00,89.88,89.97,89.7,89.76,191100.0,47.9698,48.0178,47.8737,47.9057,191100.0
2007-11-07 10:20:00,89.77,89.84,89.68,89.79,172400.0,47.9111,47.9484,47.8631,47.9218,172400.0
2007-11-07 10:25:00,89.79,89.89,89.41,89.66,297500.0,47.9218,47.9751,47.719,47.8524,297500.0
2007-11-07 10:30:00,89.65,89.7,89.07,89.1,654200.0,47.847,47.8737,47.5375,47.5535,654200.0
2007-11-07 10:35:00,89.1,89.65,88.9,89.05,464400.0,47.5535,47.847,47.4468,47.5268,464400.0
2007-11-07 10:40:00,89.05,89.29,88.98,89.23,270400.0,47.5268,47.6549,47.4895,47.6229,270400.0
2007-11-07 10:45:00,89.23,89.24,88.9,89.1,338800.0,47.6229,47.6282,47.4468,47.5535,338800.0
2007-11-07 10:50:00,89.09,89.2,89.05,89.05,229900.0,47.5482,47.6069,47.5268,47.5268,229900.0
2007-11-07 10:55:00,89.05,89.29,89.05,89.13,383800.0,47.5268,47.6549,47.5268,47.5695,383800.0
2007-11-07 11:00:00,89.13,89.43,89.1,89.32,348600.0,47.5695,47.7296,47.5535,47.6709,348600.0
2007-11-07 11:05:00,89.31,89.56,89.3,89.56,181400.0,47.6656,47.799,47.6602,47.799,181400.0
2007-11-07 11:10:00,89.57,89.7,89.55,89.6,243800.0,47.8043,47.8737,47.7937,47.8204,243800.0
2007-11-07 11:15:00,89.6,89.7,89.51,89.69,131800.0,47.8204,47.8737,47.7723,47.8684,131800.0
2007-11-07 11:20:00,89.69,89.7,89.52,89.54,127100.0,47.8684,47.8737,47.7777,47.7883,127100.0
2007-11-07 11:25:00,89.53,89.58,89.45,89.55,122200.0,47.783,47.8097,47.7403,47.7937,122200.0
2007-11-07 11:30:00,89.56,89.6,89.48,89.57,115500.0,47.799,47.8204,47.7563,47.8043,115500.0
2007-11-07 11:35:00,89.57,89.58,89.37,89.41,140400.0,47.8043,47.8097,47.6976,47.719,140400.0
2007-11-07 11:40:00,89.41,89.6,89.41,89.6,156600.0,47.719,47.8204,47.719,47.8204,156600.0
2007-11-07 11:45:00,89.6,89.63,89.52,89.58,189200.0,47.8204,47.8364,47.7777,47.8097,189200.0
2007-11-07 11:50:00,89.57,89.8,89.57,89.78,131200.0,47.8043,47.9271,47.8043,47.9164,131200.0
2007-11-07 11:55:00,89.77,89.87,89.77,89.81,164700.0,47.9111,47.9645,47.9111,47.9324,164700.0
2007-11-07 12:00:00,89.82,89.83,89.44,89.52,211100.0,47.9378,47.9431,47.735,47.7777,211100.0
2007-11-07 12:05:00,89.53,89.53,89.26,89.3,188300.0,47.783,47.783,47.6389,47.6602,188300.0
2007-11-07 12:10:00,89.3,89.3,89.13,89.23,207200.0,47.6602,47.6602,47.5695,47.6229,207200.0
2007-11-07 12:15:00,89.22,89.24,88.94,88.97,195200.0,47.6175,47.6282,47.4681,47.4841,195200.0
2007-11-07 12:20:00,88.98,89.23,88.92,89.1,247600.0,47.4895,47.6229,47.4574,47.5535,247600.0
2007-11-07 12:25:00,89.09,89.46,89.09,89.23,190000.0,47.5482,47.7456,47.5482,47.6229,190000.0
2007-11-07 12:30:00,89.22,89.4,88.9,88.96,311500.0,47.6175,47.7136,47.4468,47.4788,311500.0
2007-11-07 12:35:00,88.96,89.27,88.91,89.25,273600.0,47.4788,47.6442,47.4521,47.6336,273600.0
2007-11-07 12:40:00,89.26,89.26,89.09,89.16,97000.0,47.6389,47.6389,47.5482,47.5855,97000.0
2007-11-07 12:45:00,89.14,89.23,88.85,88.89,151600.0,47.5749,47.6229,47.4201,47.4414,151600.0
2007-11-07 12:50:00,88.89,88.92,88.69,88.77,218400.0,47.4414,47.4574,47.3347,47.3774,218400.0
2007-11-07 12:55:00,88.76,88.96,88.66,88.69,184700.0,47.372,47.4788,47.3187,47.3347,184700.0
2007-11-07 13:00:00,88.69,88.74,88.59,88.71,163800.0,47.3347,47.3614,47.2813,47.3454,163800.0
2007-11-07 13:05:00,88.7,88.85,88.7,88.83,137400.0,47.34,47.4201,47.34,47.4094,137400.0
2007-11-07 13:10:00,88.82,88.84,88.52,88.53,217700.0,47.4041,47.4147,47.244,47.2493,217700.0
2007-11-07 13:15:00,88.52,88.59,87.9,87.97,568300.0,47.244,47.2813,46.9131,46.9504,568300.0
2007-11-07 13:20:00,87.96,88.21,87.6,87.6,640600.0,46.9451,47.0785,46.7529,46.7529,640600.0
2007-11-07 13:25:00,87.6,87.92,87.5,87.82,439100.0,46.7529,46.9237,46.6996,46.8704,439100.0
2007-11-07 13:30:00,87.82,88.08,87.75,88.07,274700.0,46.8704,47.0091,46.833,47.0038,274700.0
2007-11-07 13:35:00,88.07,88.27,88.01,88.08,291600.0,47.0038,47.1105,46.9718,47.0091,291600.0
2007-11-07 13:40:00,88.07,88.2,87.9,88.09,243800.0,47.0038,47.0732,46.9131,47.0145,243800.0
2007-11-07 13:45:00,88.08,88.24,87.85,88.22,211000.0,47.0091,47.0945,46.8864,47.0838,211000.0
2007-11-07 13:50:00,88.21,88.43,88.15,88.17,208700.0,47.0785,47.1959,47.0465,47.0572,208700.0
2007-11-07 13:55:00,88.17,88.38,88.15,88.23,176800.0,47.0572,47.1692,47.0465,47.0892,176800.0
2007-11-07 14:00:00,88.22,88.26,87.91,88.1,151300.0,47.0838,47.1052,46.9184,47.0198,151300.0
2007-11-07 14:05:00,88.1,88.43,88.04,88.32,164300.0,47.0198,47.1959,46.9878,47.1372,164300.0
2007-11-07 14:10:00,88.32,88.59,88.25,88.58,185000.0,47.1372,47.2813,47.0998,47.276,185000.0
2007-11-07 14:15:00,88.58,88.79,88.5,88.7,223800.0,47.276,47.3881,47.2333,47.34,223800.0
2007-11-07 14:20:00,88.7,88.74,88.53,88.58,186100.0,47.34,47.3614,47.2493,47.276,186100.0
2007-11-07 14:25:00,88.59,88.94,88.52,88.83,299600.0,47.2813,47.4681,47.244,47.4094,299600.0
2007-11-07 14:30:00,88.82,88.87,88.56,88.67,236900.0,47.4041,47.4307,47.2653,47.324,236900.0
2007-11-07 14:35:00,88.65,88.77,88.45,88.58,185400.0,47.3133,47.3774,47.2066,47.276,185400.0
2007-11-07 14:40:00,88.59,88.87,88.51,88.75,241600.0,47.2813,47.4307,47.2386,47.3667,241600.0
2007-11-07 14:45:00,88.75,88.79,88.38,88.47,267400.0,47.3667,47.3881,47.1692,47.2173,267400.0
2007-11-07 14:50:00,88.46,88.54,88.05,88.12,354200.0,47.2119,47.2546,46.9931,47.0305,354200.0
2007-11-07 14:55:00,88.13,88.19,87.87,88.13,265600.0,47.0358,47.0678,46.897,47.0358,265600.0
2007-11-07 15:00:00,88.14,88.39,88.13,88.19,187000.0,47.0411,47.1746,47.0358,47.0678,187000.0
2007-11-07 15:05:00,88.19,88.67,88.19,88.55,291600.0,47.0678,47.324,47.0678,47.26,291600.0
2007-11-07 15:10:00,88.55,88.73,88.54,88.71,379100.0,47.26,47.356,47.2546,47.3454,379100.0
2007-11-07 15:15:00,88.72,88.72,88.44,88.44,321100.0,47.3507,47.3507,47.2013,47.2013,321100.0
2007-11-07 15:20:00,88.46,88.56,88.22,88.22,280900.0,47.2119,47.2653,47.0838,47.0838,280900.0
2007-11-07 15:25:00,88.23,88.35,87.8,87.91,522600.0,47.0892,47.1532,46.8597,46.9184,522600.0
2007-11-07 15:30:00,87.9,88.12,87.75,87.77,414100.0,46.9131,47.0305,46.833,46.8437,414100.0
2007-11-07 15:35:00,87.77,87.88,87.42,87.44,575600.0,46.8437,46.9024,46.6569,46.6675,575600.0
2007-11-07 15:40:00,87.43,88.1,87.43,88.09,574800.0,46.6622,47.0198,46.6622,47.0145,574800.0
2007-11-07 15:45:00,88.08,88.09,87.67,87.67,661400.0,47.0091,47.0145,46.7903,46.7903,661400.0
2007-11-07 15:50:00,87.67,87.71,87.36,87.45,751500.0,46.7903,46.8116,46.6248,46.6729,751500.0
2007-11-07 15:55:00,87.46,87.61,87.16,87.2,1162200.0,46.6782,46.7583,46.5181,46.5395,1162200.0
2007-11-08 09:30:00,88.01,88.15,87.61,87.9,523300.0,46.9718,47.0465,46.7583,46.9131,523300.0
2007-11-08 09:35:00,87.9,88.42,87.9,88.27,414400.0,46.9131,47.1906,46.9131,47.1105,414400.0
2007-11-08 09:40:00,88.27,88.45,87.8,88.22,551100.0,47.1105,47.2066,46.8597,47.0838,551100.0
2007-11-08 09:45:00,88.19,88.25,88.01,88.16,467700.0,47.0678,47.0998,46.9718,47.0518,467700.0
2007-11-08 09:50:00,88.17,88.65,88.13,88.56,416500.0,47.0572,47.3133,47.0358,47.2653,416500.0
2007-11-08 09:55:00,88.56,88.92,88.46,88.92,361200.0,47.2653,47.4574,47.2119,47.4574,361200.0
2007-11-08 10:00:00,88.92,89.0,88.75,88.94,808700.0,47.4574,47.5001,47.3667,47.4681,808700.0
2007-11-08 10:05:00,88.94,89.04,88.68,89.02,668800.0,47.4681,47.5215,47.3293,47.5108,668800.0
2007-11-08 10:10:00,89.02,89.25,88.9,89.19,542800.0,47.5108,47.6336,47.4468,47.6015,542800.0
2007-11-08 10:15:00,89.18,89.58,89.1,89.49,435300.0,47.5962,47.8097,47.5535,47.7616,435300.0
2007-11-08 10:20:00,89.49,89.76,89.45,89.7,602700.0,47.7616,47.9057,47.7403,47.8737,602700.0
2007-11-08 10:25:00,89.71,89.87,89.7,89.71,431300.0,47.8791,47.9645,47.8737,47.8791,431300.0
2007-11-08 10:30:00,89.7,89.72,89.39,89.62,497600.0,47.8737,47.8844,47.7083,47.831,497600.0
2007-11-08 10:35:00,89.62,89.65,89.18,89.2,357000.0,47.831,47.847,47.5962,47.6069,357000.0
2007-11-08 10:40:00,89.19,89.42,89.19,89.39,233400.0,47.6015,47.7243,47.6015,47.7083,233400.0
2007-11-08 10:45:00,89.39,89.4,89.1,89.35,314500.0,47.7083,47.7136,47.5535,47.6869,314500.0
2007-11-08 10:50:00,89.34,89.64,89.34,89.48,433400.0,47.6816,47.8417,47.6816,47.7563,433400.0
2007-11-08 10:55:00,89.47,89.85,89.46,89.75,298900.0,47.751,47.9538,47.7456,47.9004,298900.0
2007-11-08 11:00:00,89.77,89.89,89.75,89.83,293800.0,47.9111,47.9751,47.9004,47.9431,293800.0
2007-11-08 11:05:00,89.84,89.89,89.66,89.75,307900.0,47.9484,47.9751,47.8524,47.9004,307900.0
2007-11-08 11:10:00,89.75,89.94,89.75,89.89,308000.0,47.9004,48.0018,47.9004,47.9751,308000.0
2007-11-08 11:15:00,89.88,90.04,89.88,89.92,408700.0,47.9698,48.0552,47.9698,47.9911,408700.0
2007-11-08 11:20:00,89.94,89.97,89.57,89.74,313000.0,48.0018,48.0178,47.8043,47.8951,313000.0
2007-11-08 11:25:00,89.74,89.74,89.44,89.46,238900.0,47.8951,47.8951,47.735,47.7456,238900.0
2007-11-08 11:30:00,89.47,89.6,89.23,89.34,229100.0,47.751,47.8204,47.6229,47.6816,229100.0
2007-11-08 11:35:00,89.36,89.43,89.06,89.09,375700.0,47.6923,47.7296,47.5322,47.5482,375700.0
2007-11-08 11:40:00,89.09,89.3,89.08,89.29,325900.0,47.5482,47.6602,47.5428,47.6549,325900.0
2007-11-08 11:45:00,89.29,89.43,89.02,89.02,275500.0,47.6549,47.7296,47.5108,47.5108,275500.0
2007-11-08 11:50:00,89.03,89.24,88.91,89.2,331400.0,47.5161,47.6282,47.4521,47.6069,331400.0
2007-11-08 11:55:00,89.19,89.25,89.05,89.21,389100.0,47.6015,47.6336,47.5268,47.6122,389100.0
2007-11-08 12:00:00,89.2,89.27,88.95,88.96,342500.0,47.6069,47.6442,47.4734,47.4788,342500.0
2007-11-08 12:05:00,88.97,89.09,88.65,88.89,245900.0,47.4841,47.5482,47.3133,47.4414,245900.0
2007-11-08 12:10:00,88.9,89.23,88.83,89.2,275800.0,47.4468,47.6229,47.4094,47.6069,275800.0
2007-11-08 12:15:00,89.2,89.38,88.84,88.95,385800.0,47.6069,47.7029,47.4147,47.4734,385800.0
2007-11-08 12:20:00,88.94,89.2,88.72,89.06,290200.0,47.4681,47.6069,47.3507,47.5322,290200.0
2007-11-08 12:25:00,89.07,89.2,88.99,89.18,386200.0,47.5375,47.6069,47.4948,47.5962,386200.0
2007-11-08 12:30:00,89.18,89.26,89.04,89.26,322500.0,47.5962,47.6389,47.5215,47.6389,322500.0
2007-11-08 12:35:00,89.25,89.38,88.96,89.17,590800.0,47.6336,47.7029,47.4788,47.5909,590800.0
2007-11-08 12:40:00,89.19,89.21,88.67,88.75,546200.0,47.6015,47.6122,47.324,47.3667,546200.0
2007-11-08 12:45:00,88.75,88.83,88.05,88.12,603300.0,47.3667,47.4094,46.9931,47.0305,603300.0
2007-11-08 12:50:00,88.12,88.69,88.01,88.66,538600.0,47.0305,47.3347,46.9718,47.3187,538600.0
2007-11-08 12:55:00,88.65,89.04,88.55,88.86,374300.0,47.3133,47.5215,47.26,47.4254,374300.0
2007-11-08 13:00:00,88.86,89.04,88.73,88.87,311800.0,47.4254,47.5215,47.356,47.4307,311800.0
2007-11-08 13:05:00,88.87,88.87,88.05,88.3,458400.0,47.4307,47.4307,46.9931,47.1265,458400.0
2007-11-08 13:10:00,88.31,88.65,88.06,88.28,553500.0,47.1319,47.3133,46.9984,47.1159,553500.0
2007-11-08 13:15:00,88.27,88.65,88.0,88.29,587500.0,47.1105,47.3133,46.9664,47.1212,587500.0
2007-11-08 13:20:00,88.29,88.47,88.07,88.23,348000.0,47.1212,47.2173,47.0038,47.0892,348000.0
2007-11-08 13:25:00,88.23,88.69,88.11,88.58,378000.0,47.0892,47.3347,47.0251,47.276,378000.0
2007-11-08 13:30:00,88.58,88.99,88.42,88.83,392900.0,47.276,47.4948,47.1906,47.4094,392900.0
2007-11-08 13:35:00,88.84,88.98,88.62,88.9,287700.0,47.4147,47.4895,47.2973,47.4468,287700.0
2007-11-08 13:40:00,88.9,88.91,88.44,88.67,284300.0,47.4468,47.4521,47.2013,47.324,284300.0
2007-11-08 13:45:00,88.68,88.8,88.57,88.6,227100.0,47.3293,47.3934,47.2706,47.2866,227100.0
2007-11-08 13:50:00,88.61,88.88,88.56,88.78,205400.0,47.292,47.4361,47.2653,47.3827,205400.0
2007-11-08 13:55:00,88.77,89.22,88.72,89.17,260600.0,47.3774,47.6175,47.3507,47.5909,260600.0
2007-11-08 14:00:00,89.17,89.19,88.73,88.81,249300.0,47.5909,47.6015,47.356,47.3987,249300.0
2007-11-08 14:05:00,88.8,88.88,88.46,88.47,223600.0,47.3934,47.4361,47.2119,47.2173,223600.0
2007-11-08 14:10:00,88.47,88.56,88.37,88.42,184300.0,47.2173,47.2653,47.1639,47.1906,184300.0
2007-11-08 14:15:00,88.41,88.53,88.32,88.48,191200.0,47.1852,47.2493,47.1372,47.2226,191200.0
2007-11-08 14:20:00,88.47,88.51,88.31,88.49,239900.0,47.2173,47.2386,47.1319,47.2279,239900.0
2007-11-08 14:25:00,88.49,88.65,88.46,88.6,221900.0,47.2279,47.3133,47.2119,47.2866,221900.0
2007-11-08 14:30:00,88.6,88.9,88.5,88.82,292000.0,47.2866,47.4468,47.2333,47.4041,292000.0
2007-11-08 14:35:00,88.82,88.82,88.1,88.15,297200.0,47.4041,47.4041,47.0198,47.0465,297200.0
2007-11-08 14:40:00,88.15,88.28,88.06,88.25,328400.0,47.0465,47.1159,46.9984,47.0998,328400.0
2007-11-08 14:45:00,88.25,88.47,88.17,88.43,223900.0,47.0998,47.2173,47.0572,47.1959,223900.0
2007-11-08 14:50:00,88.43,88.46,88.0,88.09,184900.0,47.1959,47.2119,46.9664,47.0145,184900.0
2007-11-08 14:55:00,88.11,88.95,88.03,88.92,367500.0,47.0251,47.4734,46.9824,47.4574,367500.0
2007-11-08 15:00:00,88.92,89.0,88.78,88.98,360500.0,47.4574,47.5001,47.3827,47.4895,360500.0
2007-11-08 15:05:00,88.98,89.28,88.82,88.94,398400.0,47.4895,47.6496,47.4041,47.4681,398400.0
2007-11-08 15:10:00,88.94,88.95,88.67,88.68,286000.0,47.4681,47.4734,47.324,47.3293,286000.0
2007-11-08 15:15:00,88.69,89.09,88.6,89.06,264100.0,47.3347,47.5482,47.2866,47.5322,264100.0
2007-11-08 15:20:00,89.06,89.47,88.99,89.36,528300.0,47.5322,47.751,47.4948,47.6923,528300.0
2007-11-08 15:25:00,89.35,89.62,89.25,89.37,426200.0,47.6869,47.831,47.6336,47.6976,426200.0
2007-11-08 15:30:00,89.37,89.57,89.33,89.36,322500.0,47.6976,47.8043,47.6763,47.6923,322500.0
2007-11-08 15:35:00,89.37,89.46,89.11,89.31,390700.0,47.6976,47.7456,47.5588,47.6656,390700.0
2007-11-08 15:40:00,89.31,89.92,89.3,89.81,549700.0,47.6656,47.9911,47.6602,47.9324,549700.0
2007-11-08 15:45:00,89.81,89.89,89.6,89.69,500800.0,47.9324,47.9751,47.8204,47.8684,500800.0
2007-11-08 15:50:00,89.7,89.87,88.78,89.67,622700.0,47.8737,47.9645,47.3827,47.8577,622700.0
2007-11-08 15:55:00,89.66,89.7,89.28,89.32,938500.0,47.8524,47.8737,47.6496,47.6709,938500.0
2007-11-09 09:30:00,88.94,88.94,88.43,88.59,302000.0,47.4681,47.4681,47.1959,47.2813,302000.0
2007-11-09 09:35:00,88.58,88.61,88.13,88.58,366600.0,47.276,47.292,47.0358,47.276,366600.0
2007-11-09 09:40:00,88.6,88.64,88.38,88.47,421500.0,47.2866,47.308,47.1692,47.2173,421500.0
2007-11-09 09:45:00,88.46,88.99,88.46,88.93,318500.0,47.2119,47.4948,47.2119,47.4628,318500.0
2007-11-09 09:50:00,88.94,88.97,88.36,88.37,327500.0,47.4681,47.4841,47.1586,47.1639,327500.0
2007-11-09 09:55:00,88.38,88.74,88.32,88.49,319200.0,47.1692,47.3614,47.1372,47.2279,319200.0
2007-11-09 10:00:00,88.49,88.49,88.03,88.16,437300.0,47.2279,47.2279,46.9824,47.0518,437300.0
2007-11-09 10:05:00,88.16,88.48,88.16,88.29,274800.0,47.0518,47.2226,47.0518,47.1212,274800.0
2007-11-09 10:10:00,88.3,88.49,88.25,88.35,323600.0,47.1265,47.2279,47.0998,47.1532,323600.0
2007-11-09 10:15:00,88.36,88.51,88.18,88.5,226900.0,47.1586,47.2386,47.0625,47.2333,226900.0
2007-11-09 10:20:00,88.49,88.63,88.34,88.5,288700.0,47.2279,47.3027,47.1479,47.2333,288700.0
2007-11-09 10:25:00,88.5,88.74,88.35,88.6,312200.0,47.2333,47.3614,47.1532,47.2866,312200.0
2007-11-09 10:30:00,88.62,88.68,88.3,88.39,252500.0,47.2973,47.3293,47.1265,47.1746,252500.0
2007-11-09 10:35:00,88.39,88.66,88.32,88.61,197800.0,47.1746,47.3187,47.1372,47.292,197800.0
2007-11-09 10:40:00,88.61,88.71,88.42,88.59,274500.0,47.292,47.3454,47.1906,47.2813,274500.0
2007-11-09 10:45:00,88.58,88.58,88.0,88.02,306600.0,47.276,47.276,46.9664,46.9771,306600.0
2007-11-09 10:50:00,88.04,88.13,87.96,88.03,209300.0,46.9878,47.0358,46.9451,46.9824,209300.0
2007-11-09 10:55:00,88.05,88.18,87.97,88.17,201000.0,46.9931,47.0625,46.9504,47.0572,201000.0
2007-11-09 11:00:00,88.17,88.2,87.74,87.84,300400.0,47.0572,47.0732,46.8277,46.881,300400.0
2007-11-09 11:05:00,87.83,87.91,87.5,87.55,324200.0,46.8757,46.9184,46.6996,46.7263,324200.0
2007-11-09 11:10:00,87.55,87.69,87.36,87.47,418800.0,46.7263,46.801,46.6248,46.6836,418800.0
2007-11-09 11:15:00,87.47,87.6,87.37,87.42,362100.0,46.6836,46.7529,46.6302,46.6569,362100.0
2007-11-09 11:20:00,87.42,87.87,87.41,87.77,276500.0,46.6569,46.897,46.6515,46.8437,276500.0
2007-11-09 11:25:00,87.77,88.0,87.58,87.58,297400.0,46.8437,46.9664,46.7423,46.7423,297400.0
2007-11-09 11:30:00,87.59,87.79,87.47,87.48,367400.0,46.7476,46.8543,46.6836,46.6889,367400.0
2007-11-09 11:35:00,87.48,87.53,87.15,87.2,409800.0,46.6889,46.7156,46.5128,46.5395,409800.0
2007-11-09 11:40:00,87.21,87.5,87.21,87.42,171100.0,46.5448,46.6996,46.5448,46.6569,171100.0
2007-11-09 11:45:00,87.43,87.81,87.39,87.57,359100.0,46.6622,46.865,46.6409,46.7369,359100.0
2007-11-09 11:50:00,87.56,87.77,87.5,87.68,228200.0,46.7316,46.8437,46.6996,46.7956,228200.0
2007-11-09 11:55:00,87.68,87.84,87.56,87.73,236000.0,46.7956,46.881,46.7316,46.8223,236000.0
2007-11-09 12:00:00,87.72,87.72,87.36,87.47,192800.0,46.817,46.817,46.6248,46.6836,192800.0
2007-11-09 12:05:00,87.47,87.55,87.29,87.53,220300.0,46.6836,46.7263,46.5875,46.7156,220300.0
2007-11-09 12:10:00,87.53,87.74,87.5,87.58,166200.0,46.7156,46.8277,46.6996,46.7423,166200.0
2007-11-09 12:15:00,87.58,87.64,87.39,87.56,233800.0,46.7423,46.7743,46.6409,46.7316,233800.0
2007-11-09 12:20:00,87.57,87.69,87.45,87.49,160600.0,46.7369,46.801,46.6729,46.6942,160600.0
2007-11-09 12:25:00,87.48,87.79,87.45,87.75,151600.0,46.6889,46.8543,46.6729,46.833,151600.0
2007-11-09 12:30:00,87.75,87.85,87.63,87.73,260900.0,46.833,46.8864,46.7689,46.8223,260900.0
2007-11-09 12:35:00,87.73,88.26,87.72,87.95,387100.0,46.8223,47.1052,46.817,46.9397,387100.0
2007-11-09 12:40:00,87.95,88.11,87.75,87.8,272200.0,46.9397,47.0251,46.833,46.8597,272200.0
2007-11-09 12:45:00,87.81,87.98,87.59,87.61,265500.0,46.865,46.9557,46.7476,46.7583,265500.0
2007-11-09 12:50:00,87.61,87.69,87.47,87.65,272500.0,46.7583,46.801,46.6836,46.7796,272500.0
2007-11-09 12:55:00,87.65,87.65,87.34,87.41,249700.0,46.7796,46.7796,46.6142,46.6515,249700.0
2007-11-09 13:00:00,87.41,87.48,87.25,87.46,207000.0,46.6515,46.6889,46.5661,46.6782,207000.0
2007-11-09 13:05:00,87.47,87.51,87.2,87.39,223900.0,46.6836,46.7049,46.5395,46.6409,223900.0
2007-11-09 13:10:00,87.39,87.56,87.28,87.45,134700.0,46.6409,46.7316,46.5822,46.6729,134700.0
2007-11-09 13:15:00,87.45,87.71,87.42,87.59,296500.0,46.6729,46.8116,46.6569,46.7476,296500.0
2007-11-09 13:20:00,87.59,87.65,87.4,87.57,233800.0,46.7476,46.7796,46.6462,46.7369,233800.0
2007-11-09 13:25:00,87.58,87.59,87.35,87.49,223100.0,46.7423,46.7476,46.6195,46.6942,223100.0
2007-11-09 13:30:00,87.5,87.66,87.45,87.57,162800.0,46.6996,46.785,46.6729,46.7369,162800.0
2007-11-09 13:35:00,87.56,87.57,87.31,87.47,147900.0,46.7316,46.7369,46.5982,46.6836,147900.0
2007-11-09 13:40:00,87.47,87.54,87.33,87.46,143700.0,46.6836,46.7209,46.6088,46.6782,143700.0
2007-11-09 13:45:00,87.47,87.59,87.42,87.59,124200.0,46.6836,46.7476,46.6569,46.7476,124200.0
2007-11-09 13:50:00,87.58,87.63,87.41,87.55,135800.0,46.7423,46.7689,46.6515,46.7263,135800.0
2007-11-09 13:55:00,87.56,87.57,87.33,87.37,137900.0,46.7316,46.7369,46.6088,46.6302,137900.0
2007-11-09 14:00:00,87.37,87.65,87.26,87.65,284000.0,46.6302,46.7796,46.5715,46.7796,284000.0
2007-11-09 14:05:00,87.65,87.82,87.6,87.65,234600.0,46.7796,46.8704,46.7529,46.7796,234600.0
2007-11-09 14:10:00,87.66,87.8,87.59,87.68,231000.0,46.785,46.8597,46.7476,46.7956,231000.0
2007-11-09 14:15:00,87.67,88.0,87.65,87.99,246500.0,46.7903,46.9664,46.7796,46.9611,246500.0
2007-11-09 14:20:00,87.98,88.09,87.79,88.06,203900.0,46.9557,47.0145,46.8543,46.9984,203900.0
2007-11-09 14:25:00,88.07,88.29,88.0,88.15,273000.0,47.0038,47.1212,46.9664,47.0465,273000.0
2007-11-09 14:30:00,88.16,88.24,87.92,88.01,148700.0,47.0518,47.0945,46.9237,46.9718,148700.0
2007-11-09 14:35:00,88.0,88.01,87.81,87.87,265500.0,46.9664,46.9718,46.865,46.897,265500.0
2007-11-09 14:40:00,87.88,88.02,87.77,87.83,668700.0,46.9024,46.9771,46.8437,46.8757,668700.0
2007-11-09 14:45:00,87.83,87.85,87.64,87.71,295500.0,46.8757,46.8864,46.7743,46.8116,295500.0
2007-11-09 14:50:00,87.7,87.79,87.54,87.59,233500.0,46.8063,46.8543,46.7209,46.7476,233500.0
2007-11-09 14:55:00,87.58,87.65,87.43,87.49,188500.0,46.7423,46.7796,46.6622,46.6942,188500.0
2007-11-09 15:00:00,87.48,87.57,87.25,87.27,341300.0,46.6889,46.7369,46.5661,46.5768,341300.0
2007-11-09 15:05:00,87.29,87.41,87.25,87.34,339100.0,46.5875,46.6515,46.5661,46.6142,339100.0
2007-11-09 15:10:00,87.34,87.39,87.2,87.25,228600.0,46.6142,46.6409,46.5395,46.5661,228600.0
2007-11-09 15:15:00,87.24,87.34,87.18,87.24,385200.0,46.5608,46.6142,46.5288,46.5608,385200.0
2007-11-09 15:20:00,87.24,87.33,87.11,87.27,398300.0,46.5608,46.6088,46.4914,46.5768,398300.0
2007-11-09 15:25:00,87.27,87.28,87.14,87.26,312700.0,46.5768,46.5822,46.5074,46.5715,312700.0
2007-11-09 15:30:00,87.26,87.26,86.95,87.05,505600.0,46.5715,46.5715,46.406,46.4594,505600.0
2007-11-09 15:35:00,87.05,87.09,86.8,87.03,608000.0,46.4594,46.4807,46.326,46.4487,608000.0
2007-11-09 15:40:00,87.03,87.18,86.8,86.86,810900.0,46.4487,46.5288,46.326,46.358,810900.0
2007-11-09 15:45:00,86.86,86.99,86.7,86.74,728700.0,46.358,46.4274,46.2726,46.2939,728700.0
2007-11-09 15:50:00,86.74,86.9,86.58,86.69,927400.0,46.2939,46.3793,46.2086,46.2673,927400.0
2007-11-09 15:55:00,86.68,86.92,86.52,86.58,1248300.0,46.2619,46.39,46.1765,46.2086,1248300.0
2007-11-12 09:30:00,86.24,86.4,84.47,84.53,1230400.0,46.0271,46.1125,45.0824,45.1145,1230400.0
2007-11-12 09:35:00,84.52,84.86,83.74,84.47,1076800.0,45.1091,45.2906,44.6928,45.0824,1076800.0
2007-11-12 09:40:00,84.45,85.03,84.38,84.96,650700.0,45.0718,45.3813,45.0344,45.3439,650700.0
2007-11-12 09:45:00,84.97,85.6,84.83,85.39,554700.0,45.3493,45.6855,45.2746,45.5734,554700.0
2007-11-12 09:50:00,85.4,85.48,85.22,85.42,435100.0,45.5788,45.6215,45.4827,45.5895,435100.0
2007-11-12 09:55:00,85.42,85.66,85.18,85.19,399100.0,45.5895,45.7175,45.4614,45.4667,399100.0
2007-11-12 10:00:00,85.2,85.25,84.98,85.22,401300.0,45.472,45.4987,45.3546,45.4827,401300.0
2007-11-12 10:05:00,85.23,85.6,84.96,85.05,509100.0,45.488,45.6855,45.3439,45.392,509100.0
2007-11-12 10:10:00,85.04,85.2,84.95,85.05,414300.0,45.3866,45.472,45.3386,45.392,414300.0
2007-11-12 10:15:00,85.04,85.3,85.01,85.26,319300.0,45.3866,45.5254,45.3706,45.5041,319300.0
2007-11-12 10:20:00,85.28,85.81,85.24,85.76,395200.0,45.5147,45.7976,45.4934,45.7709,395200.0
2007-11-12 10:25:00,85.76,85.8,85.38,85.51,352200.0,45.7709,45.7923,45.5681,45.6375,352200.0
2007-11-12 10:30:00,85.51,85.83,85.44,85.76,351800.0,45.6375,45.8083,45.6001,45.7709,351800.0
2007-11-12 10:35:00,85.77,85.77,85.28,85.42,375200.0,45.7762,45.7762,45.5147,45.5895,375200.0
2007-11-12 10:40:00,85.42,85.6,85.36,85.54,320500.0,45.5895,45.6855,45.5574,45.6535,320500.0
2007-11-12 10:45:00,85.55,85.7,85.47,85.55,234500.0,45.6588,45.7389,45.6161,45.6588,234500.0
2007-11-12 10:50:00,85.55,85.78,85.53,85.66,213100.0,45.6588,45.7816,45.6482,45.7175,213100.0
2007-11-12 10:55:00,85.66,86.04,85.66,85.98,362000.0,45.7175,45.9204,45.7175,45.8883,362000.0
2007-11-12 11:00:00,85.98,86.29,85.88,86.21,373500.0,45.8883,46.0538,45.835,46.0111,373500.0
2007-11-12 11:05:00,86.21,86.31,86.13,86.22,401900.0,46.0111,46.0645,45.9684,46.0164,401900.0
2007-11-12 11:10:00,86.21,86.27,86.14,86.18,200600.0,46.0111,46.0431,45.9737,45.9951,200600.0
2007-11-12 11:15:00,86.18,86.19,85.75,85.77,362700.0,45.9951,46.0004,45.7656,45.7762,362700.0
2007-11-12 11:20:00,85.78,85.82,85.58,85.67,283800.0,45.7816,45.8029,45.6748,45.7229,283800.0
2007-11-12 11:25:00,85.66,85.82,85.65,85.75,228600.0,45.7175,45.8029,45.7122,45.7656,228600.0
2007-11-12 11:30:00,85.75,85.83,85.55,85.62,225200.0,45.7656,45.8083,45.6588,45.6962,225200.0
2007-11-12 11:35:00,85.62,85.75,85.56,85.71,246800.0,45.6962,45.7656,45.6642,45.7442,246800.0
2007-11-12 11:40:00,85.71,85.79,85.58,85.71,149000.0,45.7442,45.7869,45.6748,45.7442,149000.0
2007-11-12 11:45:00,85.67,85.79,85.41,85.48,165100.0,45.7229,45.7869,45.5841,45.6215,165100.0
2007-11-12 11:50:00,85.48,85.52,85.0,85.21,310300.0,45.6215,45.6428,45.3653,45.4774,310300.0
2007-11-12 11:55:00,85.2,85.27,85.11,85.26,116700.0,45.472,45.5094,45.424,45.5041,116700.0
2007-11-12 12:00:00,85.26,85.7,85.25,85.7,275600.0,45.5041,45.7389,45.4987,45.7389,275600.0
2007-11-12 12:05:00,85.69,85.85,85.65,85.71,205900.0,45.7336,45.8189,45.7122,45.7442,205900.0
2007-11-12 12:10:00,85.7,85.71,85.48,85.55,250500.0,45.7389,45.7442,45.6215,45.6588,250500.0
2007-11-12 12:15:00,85.54,85.81,85.52,85.78,134500.0,45.6535,45.7976,45.6428,45.7816,134500.0
2007-11-12 12:20:00,85.79,85.98,85.78,85.84,214800.0,45.7869,45.8883,45.7816,45.8136,214800.0
2007-11-12 12:25:00,85.84,85.93,85.75,85.9,141600.0,45.8136,45.8616,45.7656,45.8456,141600.0
2007-11-12 12:30:00,85.89,85.98,85.84,85.92,266300.0,45.8403,45.8883,45.8136,45.8563,266300.0
2007-11-12 12:35:00,85.92,86.21,85.89,86.13,221100.0,45.8563,46.0111,45.8403,45.9684,221100.0
2007-11-12 12:40:00,86.14,86.17,85.98,86.03,83900.0,45.9737,45.9897,45.8883,45.915,83900.0
2007-11-12 12:45:00,86.02,86.04,85.88,85.89,190400.0,45.9097,45.9204,45.835,45.8403,190400.0
2007-11-12 12:50:00,85.89,85.89,85.62,85.81,205100.0,45.8403,45.8403,45.6962,45.7976,205100.0
2007-11-12 12:55:00,85.8,85.81,85.52,85.66,163800.0,45.7923,45.7976,45.6428,45.7175,163800.0
2007-11-12 13:00:00,85.66,85.79,85.55,85.75,194500.0,45.7175,45.7869,45.6588,45.7656,194500.0
2007-11-12 13:05:00,85.75,85.76,85.47,85.47,139100.0,45.7656,45.7709,45.6161,45.6161,139100.0
2007-11-12 13:10:00,85.47,85.58,85.4,85.53,233500.0,45.6161,45.6748,45.5788,45.6482,233500.0
2007-11-12 13:15:00,85.52,85.57,85.45,85.52,149800.0,45.6428,45.6695,45.6055,45.6428,149800.0
2007-11-12 13:20:00,85.53,85.62,85.49,85.62,113600.0,45.6482,45.6962,45.6268,45.6962,113600.0
2007-11-12 13:25:00,85.63,85.84,85.6,85.8,142500.0,45.7015,45.8136,45.6855,45.7923,142500.0
2007-11-12 13:30:00,85.8,85.82,85.66,85.68,124900.0,45.7923,45.8029,45.7175,45.7282,124900.0
2007-11-12 13:35:00,85.69,85.76,85.44,85.48,232700.0,45.7336,45.7709,45.6001,45.6215,232700.0
2007-11-12 13:40:00,85.48,85.7,85.3,85.62,334700.0,45.6215,45.7389,45.5254,45.6962,334700.0
2007-11-12 13:45:00,85.63,85.66,85.48,85.59,162800.0,45.7015,45.7175,45.6215,45.6802,162800.0
2007-11-12 13:50:00,85.6,85.61,85.4,85.52,258200.0,45.6855,45.6909,45.5788,45.6428,258200.0
2007-11-12 13:55:00,85.52,85.64,85.44,85.54,193100.0,45.6428,45.7069,45.6001,45.6535,193100.0
2007-11-12 14:00:00,85.54,85.7,85.53,85.67,229800.0,45.6535,45.7389,45.6482,45.7229,229800.0
2007-11-12 14:05:00,85.67,85.79,85.58,85.65,313500.0,45.7229,45.7869,45.6748,45.7122,313500.0
2007-11-12 14:10:00,85.64,85.68,85.47,85.54,245700.0,45.7069,45.7282,45.6161,45.6535,245700.0
2007-11-12 14:15:00,85.54,85.66,85.42,85.48,326900.0,45.6535,45.7175,45.5895,45.6215,326900.0
2007-11-12 14:20:00,85.49,85.69,85.49,85.52,382500.0,45.6268,45.7336,45.6268,45.6428,382500.0
2007-11-12 14:25:00,85.52,85.6,85.42,85.52,287400.0,45.6428,45.6855,45.5895,45.6428,287400.0
2007-11-12 14:30:00,85.5,85.67,85.46,85.63,585100.0,45.6321,45.7229,45.6108,45.7015,585100.0
2007-11-12 14:35:00,85.63,85.72,85.48,85.52,302300.0,45.7015,45.7496,45.6215,45.6428,302300.0
2007-11-12 14:40:00,85.53,85.68,85.48,85.5,399300.0,45.6482,45.7282,45.6215,45.6321,399300.0
2007-11-12 14:45:00,85.5,85.57,85.35,85.51,289100.0,45.6321,45.6695,45.5521,45.6375,289100.0
2007-11-12 14:50:00,85.52,85.6,85.37,85.48,278800.0,45.6428,45.6855,45.5628,45.6215,278800.0
2007-11-12 14:55:00,85.47,85.53,85.41,85.45,227600.0,45.6161,45.6482,45.5841,45.6055,227600.0
2007-11-12 15:00:00,85.45,85.45,84.96,85.07,377400.0,45.6055,45.6055,45.3439,45.4027,377400.0
2007-11-12 15:05:00,85.07,85.19,84.92,85.19,242800.0,45.4027,45.4667,45.3226,45.4667,242800.0
2007-11-12 15:10:00,85.19,85.4,85.14,85.34,260900.0,45.4667,45.5788,45.44,45.5468,260900.0
2007-11-12 15:15:00,85.35,85.35,85.05,85.17,264900.0,45.5521,45.5521,45.392,45.456,264900.0
2007-11-12 15:20:00,85.17,85.24,84.88,84.95,321800.0,45.456,45.4934,45.3012,45.3386,321800.0
2007-11-12 15:25:00,84.93,84.98,84.51,84.61,542400.0,45.3279,45.3546,45.1038,45.1571,542400.0
2007-11-12 15:30:00,84.61,85.08,84.57,85.02,531000.0,45.1571,45.408,45.1358,45.376,531000.0
2007-11-12 15:35:00,85.02,85.1,84.91,85.08,369900.0,45.376,45.4187,45.3173,45.408,369900.0
2007-11-12 15:40:00,85.08,85.19,84.89,84.9,592700.0,45.408,45.4667,45.3066,45.3119,592700.0
2007-11-12 15:45:00,84.9,84.93,84.5,84.58,714300.0,45.3119,45.3279,45.0984,45.1411,714300.0
2007-11-12 15:50:00,84.58,84.74,84.32,84.66,625700.0,45.1411,45.2265,45.0024,45.1838,625700.0
2007-11-12 15:55:00,84.66,84.73,84.47,84.48,862800.0,45.1838,45.2212,45.0824,45.0878,862800.0
2007-11-13 09:30:00,84.35,84.89,84.21,84.49,545200.0,45.0184,45.3066,44.9437,45.0931,545200.0
2007-11-13 09:35:00,84.47,84.67,84.31,84.62,339200.0,45.0824,45.1892,44.997,45.1625,339200.0
2007-11-13 09:40:00,84.64,85.23,84.5,85.02,479700.0,45.1732,45.488,45.0984,45.376,479700.0
2007-11-13 09:45:00,85.04,85.06,84.9,84.94,194500.0,45.3866,45.3973,45.3119,45.3333,194500.0
2007-11-13 09:50:00,84.95,84.95,84.4,84.49,321500.0,45.3386,45.3386,45.0451,45.0931,321500.0
2007-11-13 09:55:00,84.5,84.76,84.48,84.65,234100.0,45.0984,45.2372,45.0878,45.1785,234100.0
2007-11-13 10:00:00,84.67,84.68,84.51,84.56,373100.0,45.1892,45.1945,45.1038,45.1305,373100.0
2007-11-13 10:05:00,84.56,84.58,84.14,84.22,454100.0,45.1305,45.1411,44.9063,44.949,454100.0
2007-11-13 10:10:00,84.22,84.3,84.0,84.23,416200.0,44.949,44.9917,44.8316,44.9543,416200.0
2007-11-13 10:15:00,84.23,84.24,84.1,84.14,246600.0,44.9543,44.9597,44.885,44.9063,246600.0
2007-11-13 10:20:00,84.14,84.18,84.01,84.1,216000.0,44.9063,44.9277,44.8369,44.885,216000.0
2007-11-13 10:25:00,84.1,84.5,84.04,84.45,246200.0,44.885,45.0984,44.8529,45.0718,246200.0
2007-11-13 10:30:00,84.46,84.49,84.03,84.09,191800.0,45.0771,45.0931,44.8476,44.8796,191800.0
2007-11-13 10:35:00,84.05,84.15,84.0,84.04,267000.0,44.8583,44.9116,44.8316,44.8529,267000.0
2007-11-13 10:40:00,84.03,84.11,83.83,84.0,336300.0,44.8476,44.8903,44.7409,44.8316,336300.0
2007-11-13 10:45:00,84.0,84.04,83.85,83.91,192600.0,44.8316,44.8529,44.7515,44.7836,192600.0
2007-11-13 10:50:00,83.91,84.05,83.83,83.92,260800.0,44.7836,44.8583,44.7409,44.7889,260800.0
2007-11-13 10:55:00,83.93,84.11,83.9,84.11,230200.0,44.7942,44.8903,44.7782,44.8903,230200.0
2007-11-13 11:00:00,84.1,84.13,84.01,84.1,184300.0,44.885,44.901,44.8369,44.885,184300.0
2007-11-13 11:05:00,84.11,84.36,84.1,84.26,226700.0,44.8903,45.0237,44.885,44.9703,226700.0
2007-11-13 11:10:00,84.26,84.3,83.94,84.02,176300.0,44.9703,44.9917,44.7996,44.8423,176300.0
2007-11-13 11:15:00,84.01,84.16,83.93,83.97,159200.0,44.8369,44.917,44.7942,44.8156,159200.0
2007-11-13 11:20:00,83.97,84.18,83.93,84.12,189600.0,44.8156,44.9277,44.7942,44.8956,189600.0
2007-11-13 11:25:00,84.12,84.3,84.05,84.27,206600.0,44.8956,44.9917,44.8583,44.9757,206600.0
2007-11-13 11:30:00,84.27,84.38,84.23,84.31,156100.0,44.9757,45.0344,44.9543,44.997,156100.0
2007-11-13 11:35:00,84.32,84.64,84.28,84.33,237900.0,45.0024,45.1732,44.981,45.0077,237900.0
2007-11-13 11:40:00,84.33,84.41,84.28,84.37,164500.0,45.0077,45.0504,44.981,45.0291,164500.0
2007-11-13 11:45:00,84.36,84.39,84.09,84.1,188800.0,45.0237,45.0397,44.8796,44.885,188800.0
2007-11-13 11:50:00,84.09,84.18,83.92,83.93,144900.0,44.8796,44.9277,44.7889,44.7942,144900.0
2007-11-13 11:55:00,83.93,84.14,83.9,84.03,198400.0,44.7942,44.9063,44.7782,44.8476,198400.0
2007-11-13 12:00:00,84.03,84.03,83.81,83.84,203700.0,44.8476,44.8476,44.7302,44.7462,203700.0
2007-11-13 12:05:00,83.83,83.93,83.65,83.74,181900.0,44.7409,44.7942,44.6448,44.6928,181900.0
2007-11-13 12:10:00,83.73,83.82,83.67,83.71,143200.0,44.6875,44.7355,44.6555,44.6768,143200.0
2007-11-13 12:15:00,83.71,83.9,83.7,83.81,102400.0,44.6768,44.7782,44.6715,44.7302,102400.0
2007-11-13 12:20:00,83.8,83.83,83.68,83.72,102700.0,44.7248,44.7409,44.6608,44.6821,102700.0
2007-11-13 12:25:00,83.72,83.78,83.7,83.77,92400.0,44.6821,44.7142,44.6715,44.7088,92400.0
2007-11-13 12:30:00,83.76,83.87,83.74,83.77,141200.0,44.7035,44.7622,44.6928,44.7088,141200.0
2007-11-13 12:35:00,83.76,83.83,83.75,83.82,112600.0,44.7035,44.7409,44.6982,44.7355,112600.0
2007-11-13 12:40:00,83.83,83.9,83.8,83.84,113400.0,44.7409,44.7782,44.7248,44.7462,113400.0
2007-11-13 12:45:00,83.84,83.85,83.74,83.77,116700.0,44.7462,44.7515,44.6928,44.7088,116700.0
2007-11-13 12:50:00,83.78,83.8,83.71,83.79,123600.0,44.7142,44.7248,44.6768,44.7195,123600.0
2007-11-13 12:55:00,83.8,83.8,83.4,83.44,293400.0,44.7248,44.7248,44.5114,44.5327,293400.0
2007-11-13 13:00:00,83.44,83.66,83.41,83.51,189000.0,44.5327,44.6501,44.5167,44.5701,189000.0
2007-11-13 13:05:00,83.52,83.55,83.43,83.49,140600.0,44.5754,44.5914,44.5274,44.5594,140600.0
2007-11-13 13:10:00,83.49,83.51,83.37,83.42,164300.0,44.5594,44.5701,44.4953,44.522,164300.0
2007-11-13 13:15:00,83.43,83.53,83.42,83.47,174400.0,44.5274,44.5807,44.522,44.5487,174400.0
2007-11-13 13:20:00,83.49,83.8,83.49,83.72,211500.0,44.5594,44.7248,44.5594,44.6821,211500.0
2007-11-13 13:25:00,83.7,83.96,83.66,83.9,188000.0,44.6715,44.8102,44.6501,44.7782,188000.0
2007-11-13 13:30:00,83.9,84.1,83.87,84.05,214900.0,44.7782,44.885,44.7622,44.8583,214900.0
2007-11-13 13:35:00,84.06,84.35,84.04,84.31,263400.0,44.8636,45.0184,44.8529,44.997,263400.0
2007-11-13 13:40:00,84.32,84.6,84.25,84.49,290200.0,45.0024,45.1518,44.965,45.0931,290200.0
2007-11-13 13:45:00,84.49,84.53,84.35,84.39,207800.0,45.0931,45.1145,45.0184,45.0397,207800.0
2007-11-13 13:50:00,84.4,84.7,84.39,84.51,333300.0,45.0451,45.2052,45.0397,45.1038,333300.0
2007-11-13 13:55:00,84.52,84.56,84.45,84.54,168800.0,45.1091,45.1305,45.0718,45.1198,168800.0
2007-11-13 14:00:00,84.54,84.58,84.45,84.5,219500.0,45.1198,45.1411,45.0718,45.0984,219500.0
2007-11-13 14:05:00,84.5,84.8,84.48,84.78,241100.0,45.0984,45.2586,45.0878,45.2479,241100.0
2007-11-13 14:10:00,84.77,85.15,84.3,84.99,591600.0,45.2425,45.4453,44.9917,45.36,591600.0
2007-11-13 14:15:00,85.01,85.28,84.95,85.28,286300.0,45.3706,45.5147,45.3386,45.5147,286300.0
2007-11-13 14:20:00,85.28,85.36,85.09,85.18,317100.0,45.5147,45.5574,45.4133,45.4614,317100.0
2007-11-13 14:25:00,85.18,85.27,85.1,85.17,223000.0,45.4614,45.5094,45.4187,45.456,223000.0
2007-11-13 14:30:00,85.16,85.26,85.1,85.22,205500.0,45.4507,45.5041,45.4187,45.4827,205500.0
2007-11-13 14:35:00,85.21,85.32,85.19,85.23,203600.0,45.4774,45.5361,45.4667,45.488,203600.0
2007-11-13 14:40:00,85.23,85.31,85.2,85.27,126300.0,45.488,45.5307,45.472,45.5094,126300.0
2007-11-13 14:45:00,85.28,85.6,85.27,85.59,271000.0,45.5147,45.6855,45.5094,45.6802,271000.0
2007-11-13 14:50:00,85.59,85.73,85.52,85.71,316900.0,45.6802,45.7549,45.6428,45.7442,316900.0
2007-11-13 14:55:00,85.7,85.7,85.56,85.67,295100.0,45.7389,45.7389,45.6642,45.7229,295100.0
2007-11-13 15:00:00,85.68,85.95,85.68,85.89,431000.0,45.7282,45.8723,45.7282,45.8403,431000.0
2007-11-13 15:05:00,85.89,86.12,85.82,85.99,528500.0,45.8403,45.963,45.8029,45.8937,528500.0
2007-11-13 15:10:00,85.98,86.24,85.95,86.22,470000.0,45.8883,46.0271,45.8723,46.0164,470000.0
2007-11-13 15:15:00,86.23,86.38,86.21,86.3,506300.0,46.0218,46.1018,46.0111,46.0591,506300.0
2007-11-13 15:20:00,86.29,86.45,86.2,86.42,484600.0,46.0538,46.1392,46.0057,46.1232,484600.0
2007-11-13 15:25:00,86.42,86.61,86.3,86.52,449100.0,46.1232,46.2246,46.0591,46.1765,449100.0
2007-11-13 15:30:00,86.53,86.6,86.32,86.45,408700.0,46.1819,46.2192,46.0698,46.1392,408700.0
2007-11-13 15:35:00,86.45,86.57,86.31,86.52,308700.0,46.1392,46.2032,46.0645,46.1765,308700.0
2007-11-13 15:40:00,86.52,86.7,86.49,86.55,553700.0,46.1765,46.2726,46.1605,46.1925,553700.0
2007-11-13 15:45:00,86.56,86.77,86.52,86.54,563400.0,46.1979,46.31,46.1765,46.1872,563400.0
2007-11-13 15:50:00,86.54,86.77,86.45,86.75,830800.0,46.1872,46.31,46.1392,46.2993,830800.0
2007-11-13 15:55:00,86.75,87.0,86.75,86.87,1178500.0,46.2993,46.4327,46.2993,46.3633,1178500.0
2007-11-14 09:30:00,87.48,87.96,86.91,86.96,994400.0,46.6889,46.9451,46.3847,46.4114,994400.0
2007-11-14 09:35:00,86.96,87.25,86.61,87.2,500000.0,46.4114,46.5661,46.2246,46.5395,500000.0
2007-11-14 09:40:00,87.2,88.1,87.15,87.99,731700.0,46.5395,47.0198,46.5128,46.9611,731700.0
2007-11-14 09:45:00,88.0,88.09,87.9,88.04,392800.0,46.9664,47.0145,46.9131,46.9878,392800.0
2007-11-14 09:50:00,88.04,88.1,87.76,87.94,404400.0,46.9878,47.0198,46.8383,46.9344,404400.0
2007-11-14 09:55:00,87.94,88.03,87.85,87.88,306500.0,46.9344,46.9824,46.8864,46.9024,306500.0
2007-11-14 10:00:00,87.88,88.18,87.84,88.11,409300.0,46.9024,47.0625,46.881,47.0251,409300.0
2007-11-14 10:05:00,88.1,88.23,87.9,87.98,432300.0,47.0198,47.0892,46.9131,46.9557,432300.0
2007-11-14 10:10:00,87.97,88.2,87.88,88.19,347100.0,46.9504,47.0732,46.9024,47.0678,347100.0
2007-11-14 10:15:00,88.2,88.23,88.0,88.15,317500.0,47.0732,47.0892,46.9664,47.0465,317500.0
2007-11-14 10:20:00,88.16,88.32,87.95,88.29,169200.0,47.0518,47.1372,46.9397,47.1212,169200.0
2007-11-14 10:25:00,88.29,88.33,88.0,88.22,231400.0,47.1212,47.1425,46.9664,47.0838,231400.0
2007-11-14 10:30:00,88.22,88.22,87.86,87.95,254600.0,47.0838,47.0838,46.8917,46.9397,254600.0
2007-11-14 10:35:00,87.95,88.21,87.94,88.14,245800.0,46.9397,47.0785,46.9344,47.0411,245800.0
2007-11-14 10:40:00,88.13,88.28,88.04,88.19,203000.0,47.0358,47.1159,46.9878,47.0678,203000.0
2007-11-14 10:45:00,88.18,88.35,88.16,88.28,226400.0,47.0625,47.1532,47.0518,47.1159,226400.0
2007-11-14 10:50:00,88.28,88.36,88.23,88.26,255400.0,47.1159,47.1586,47.0892,47.1052,255400.0
2007-11-14 10:55:00,88.26,88.3,88.12,88.15,167000.0,47.1052,47.1265,47.0305,47.0465,167000.0
2007-11-14 11:00:00,88.16,88.16,87.94,87.97,273500.0,47.0518,47.0518,46.9344,46.9504,273500.0
2007-11-14 11:05:00,87.97,88.0,87.65,87.66,289200.0,46.9504,46.9664,46.7796,46.785,289200.0
2007-11-14 11:10:00,87.67,87.91,87.66,87.72,219400.0,46.7903,46.9184,46.785,46.817,219400.0
2007-11-14 11:15:00,87.7,87.92,87.69,87.89,175000.0,46.8063,46.9237,46.801,46.9077,175000.0
2007-11-14 11:20:00,87.87,87.99,87.84,87.87,159400.0,46.897,46.9611,46.881,46.897,159400.0
2007-11-14 11:25:00,87.87,88.05,87.86,87.97,151500.0,46.897,46.9931,46.8917,46.9504,151500.0
2007-11-14 11:30:00,87.98,88.04,87.89,87.92,158000.0,46.9557,46.9878,46.9077,46.9237,158000.0
2007-11-14 11:35:00,87.92,87.94,87.77,87.79,146100.0,46.9237,46.9344,46.8437,46.8543,146100.0
2007-11-14 11:40:00,87.79,87.95,87.75,87.93,94100.0,46.8543,46.9397,46.833,46.9291,94100.0
2007-11-14 11:45:00,87.92,88.1,87.9,88.1,144900.0,46.9237,47.0198,46.9131,47.0198,144900.0
2007-11-14 11:50:00,88.1,88.35,88.1,88.3,171800.0,47.0198,47.1532,47.0198,47.1265,171800.0
2007-11-14 11:55:00,88.3,88.34,88.2,88.22,104300.0,47.1265,47.1479,47.0732,47.0838,104300.0
2007-11-14 12:00:00,88.21,88.24,88.12,88.24,76400.0,47.0785,47.0945,47.0305,47.0945,76400.0
2007-11-14 12:05:00,88.25,88.25,88.13,88.23,83500.0,47.0998,47.0998,47.0358,47.0892,83500.0
2007-11-14 12:10:00,88.23,88.44,88.2,88.39,118100.0,47.0892,47.2013,47.0732,47.1746,118100.0
2007-11-14 12:15:00,88.4,88.47,88.33,88.44,77600.0,47.1799,47.2173,47.1425,47.2013,77600.0
2007-11-14 12:20:00,88.45,88.5,88.39,88.47,96800.0,47.2066,47.2333,47.1746,47.2173,96800.0
2007-11-14 12:25:00,88.47,88.64,88.47,88.63,165600.0,47.2173,47.308,47.2173,47.3027,165600.0
2007-11-14 12:30:00,88.63,88.63,88.37,88.37,99100.0,47.3027,47.3027,47.1639,47.1639,99100.0
2007-11-14 12:35:00,88.38,88.47,88.33,88.44,81700.0,47.1692,47.2173,47.1425,47.2013,81700.0
2007-11-14 12:40:00,88.44,88.47,88.24,88.27,163700.0,47.2013,47.2173,47.0945,47.1105,163700.0
2007-11-14 12:45:00,88.26,88.38,88.19,88.32,135400.0,47.1052,47.1692,47.0678,47.1372,135400.0
2007-11-14 12:50:00,88.33,88.35,88.24,88.29,98300.0,47.1425,47.1532,47.0945,47.1212,98300.0
2007-11-14 12:55:00,88.29,88.38,88.12,88.14,110300.0,47.1212,47.1692,47.0305,47.0411,110300.0
2007-11-14 13:00:00,88.14,88.24,88.0,88.0,126700.0,47.0411,47.0945,46.9664,46.9664,126700.0
2007-11-14 13:05:00,88.0,88.06,87.85,87.85,136200.0,46.9664,46.9984,46.8864,46.8864,136200.0
2007-11-14 13:10:00,87.85,88.08,87.81,88.05,195400.0,46.8864,47.0091,46.865,46.9931,195400.0
2007-11-14 13:15:00,88.04,88.05,87.91,87.98,67700.0,46.9878,46.9931,46.9184,46.9557,67700.0
2007-11-14 13:20:00,87.97,87.98,87.81,87.85,148300.0,46.9504,46.9557,46.865,46.8864,148300.0
2007-11-14 13:25:00,87.84,87.97,87.76,87.92,124800.0,46.881,46.9504,46.8383,46.9237,124800.0
2007-11-14 13:30:00,87.92,87.94,87.81,87.81,149800.0,46.9237,46.9344,46.865,46.865,149800.0
2007-11-14 13:35:00,87.83,87.86,87.57,87.62,182600.0,46.8757,46.8917,46.7369,46.7636,182600.0
2007-11-14 13:40:00,87.61,87.65,87.46,87.54,162400.0,46.7583,46.7796,46.6782,46.7209,162400.0
2007-11-14 13:45:00,87.55,87.62,87.43,87.56,136700.0,46.7263,46.7636,46.6622,46.7316,136700.0
2007-11-14 13:50:00,87.57,87.64,87.41,87.54,178300.0,46.7369,46.7743,46.6515,46.7209,178300.0
2007-11-14 13:55:00,87.53,87.58,87.28,87.32,186600.0,46.7156,46.7423,46.5822,46.6035,186600.0
2007-11-14 14:00:00,87.33,87.4,87.21,87.33,161200.0,46.6088,46.6462,46.5448,46.6088,161200.0
2007-11-14 14:05:00,87.34,87.52,87.33,87.48,116900.0,46.6142,46.7102,46.6088,46.6889,116900.0
2007-11-14 14:10:00,87.47,87.61,87.35,87.61,127500.0,46.6836,46.7583,46.6195,46.7583,127500.0
2007-11-14 14:15:00,87.61,87.72,87.49,87.7,129700.0,46.7583,46.817,46.6942,46.8063,129700.0
2007-11-14 14:20:00,87.7,87.93,87.68,87.85,113300.0,46.8063,46.9291,46.7956,46.8864,113300.0
2007-11-14 14:25:00,87.84,87.98,87.75,87.84,135500.0,46.881,46.9557,46.833,46.881,135500.0
2007-11-14 14:30:00,87.82,87.91,87.77,87.88,99300.0,46.8704,46.9184,46.8437,46.9024,99300.0
2007-11-14 14:35:00,87.88,88.0,87.83,87.85,124300.0,46.9024,46.9664,46.8757,46.8864,124300.0
2007-11-14 14:40:00,87.87,87.93,87.67,87.75,113000.0,46.897,46.9291,46.7903,46.833,113000.0
2007-11-14 14:45:00,87.76,87.85,87.42,87.5,159700.0,46.8383,46.8864,46.6569,46.6996,159700.0
2007-11-14 14:50:00,87.5,87.6,87.48,87.53,138300.0,46.6996,46.7529,46.6889,46.7156,138300.0
2007-11-14 14:55:00,87.53,87.58,87.44,87.44,159400.0,46.7156,46.7423,46.6675,46.6675,159400.0
2007-11-14 15:00:00,87.44,87.44,87.3,87.39,197100.0,46.6675,46.6675,46.5928,46.6409,197100.0
2007-11-14 15:05:00,87.39,87.6,87.38,87.54,256600.0,46.6409,46.7529,46.6355,46.7209,256600.0
2007-11-14 15:10:00,87.54,87.72,87.43,87.61,166000.0,46.7209,46.817,46.6622,46.7583,166000.0
2007-11-14 15:15:00,87.6,87.75,87.6,87.68,126100.0,46.7529,46.833,46.7529,46.7956,126100.0
2007-11-14 15:20:00,87.67,87.98,87.62,87.97,178000.0,46.7903,46.9557,46.7636,46.9504,178000.0
2007-11-14 15:25:00,87.98,87.98,87.69,87.87,157000.0,46.9557,46.9557,46.801,46.897,157000.0
2007-11-14 15:30:00,87.87,87.88,87.41,87.51,295200.0,46.897,46.9024,46.6515,46.7049,295200.0
2007-11-14 15:35:00,87.51,87.53,86.98,87.01,387300.0,46.7049,46.7156,46.422,46.438,387300.0
2007-11-14 15:40:00,87.01,87.02,86.36,86.66,703400.0,46.438,46.4434,46.0911,46.2513,703400.0
2007-11-14 15:45:00,86.67,86.68,86.25,86.33,588700.0,46.2566,46.2619,46.0324,46.0751,588700.0
2007-11-14 15:50:00,86.34,86.42,85.74,86.01,892600.0,46.0805,46.1232,45.7602,45.9043,892600.0
2007-11-14 15:55:00,86.03,86.35,85.84,86.21,742300.0,45.915,46.0858,45.8136,46.0111,742300.0
2007-11-15 09:30:00,85.7,86.67,85.7,86.31,499200.0,45.7389,46.2566,45.7389,46.0645,499200.0
2007-11-15 09:35:00,86.32,86.47,86.15,86.3,276600.0,46.0698,46.1498,45.9791,46.0591,276600.0
2007-11-15 09:40:00,86.29,86.56,86.25,86.37,280500.0,46.0538,46.1979,46.0324,46.0965,280500.0
2007-11-15 09:45:00,86.38,86.38,86.1,86.15,163700.0,46.1018,46.1018,45.9524,45.9791,163700.0
2007-11-15 09:50:00,86.15,86.28,86.09,86.21,187200.0,45.9791,46.0484,45.947,46.0111,187200.0
2007-11-15 09:55:00,86.2,86.33,86.06,86.26,224000.0,46.0057,46.0751,45.931,46.0378,224000.0
2007-11-15 10:00:00,86.27,86.3,86.11,86.25,137000.0,46.0431,46.0591,45.9577,46.0324,137000.0
2007-11-15 10:05:00,86.26,86.3,85.93,86.09,277500.0,46.0378,46.0591,45.8616,45.947,277500.0
2007-11-15 10:10:00,86.11,86.5,86.09,86.38,397700.0,45.9577,46.1659,45.947,46.1018,397700.0
2007-11-15 10:15:00,86.38,86.43,86.16,86.16,225200.0,46.1018,46.1285,45.9844,45.9844,225200.0
2007-11-15 10:20:00,86.17,86.19,85.87,86.03,191900.0,45.9897,46.0004,45.8296,45.915,191900.0
2007-11-15 10:25:00,86.03,86.16,85.79,85.79,160300.0,45.915,45.9844,45.7869,45.7869,160300.0
2007-11-15 10:30:00,85.81,86.11,85.11,85.36,745100.0,45.7976,45.9577,45.424,45.5574,745100.0
2007-11-15 10:35:00,85.36,85.82,85.33,85.69,352100.0,45.5574,45.8029,45.5414,45.7336,352100.0
2007-11-15 10:40:00,85.7,85.72,85.49,85.58,212800.0,45.7389,45.7496,45.6268,45.6748,212800.0
2007-11-15 10:45:00,85.59,85.59,85.36,85.43,180100.0,45.6802,45.6802,45.5574,45.5948,180100.0
2007-11-15 10:50:00,85.43,85.69,85.43,85.65,124000.0,45.5948,45.7336,45.5948,45.7122,124000.0
2007-11-15 10:55:00,85.64,85.66,85.4,85.4,134600.0,45.7069,45.7175,45.5788,45.5788,134600.0
2007-11-15 11:00:00,85.41,85.57,85.4,85.55,167200.0,45.5841,45.6695,45.5788,45.6588,167200.0
2007-11-15 11:05:00,85.56,85.6,85.52,85.57,119000.0,45.6642,45.6855,45.6428,45.6695,119000.0
2007-11-15 11:10:00,85.57,85.66,85.51,85.57,134400.0,45.6695,45.7175,45.6375,45.6695,134400.0
2007-11-15 11:15:00,85.56,85.58,85.4,85.41,103600.0,45.6642,45.6748,45.5788,45.5841,103600.0
2007-11-15 11:20:00,85.41,85.46,85.19,85.2,175800.0,45.5841,45.6108,45.4667,45.472,175800.0
2007-11-15 11:25:00,85.19,85.34,85.19,85.32,222300.0,45.4667,45.5468,45.4667,45.5361,222300.0
2007-11-15 11:30:00,85.32,85.37,85.23,85.35,168500.0,45.5361,45.5628,45.488,45.5521,168500.0
2007-11-15 11:35:00,85.35,85.37,85.2,85.22,105200.0,45.5521,45.5628,45.472,45.4827,105200.0
2007-11-15 11:40:00,85.21,85.26,85.02,85.06,133500.0,45.4774,45.5041,45.376,45.3973,133500.0
2007-11-15 11:45:00,85.06,85.13,85.05,85.12,145400.0,45.3973,45.4347,45.392,45.4293,145400.0
2007-11-15 11:50:00,85.13,85.15,84.85,85.0,274400.0,45.4347,45.4453,45.2852,45.3653,274400.0
2007-11-15 11:55:00,84.99,85.13,84.99,85.08,185600.0,45.36,45.4347,45.36,45.408,185600.0
2007-11-15 12:00:00,85.1,85.45,85.09,85.31,243800.0,45.4187,45.6055,45.4133,45.5307,243800.0
2007-11-15 12:05:00,85.32,85.55,85.25,85.55,108400.0,45.5361,45.6588,45.4987,45.6588,108400.0
2007-11-15 12:10:00,85.54,85.55,85.22,85.25,175500.0,45.6535,45.6588,45.4827,45.4987,175500.0
2007-11-15 12:15:00,85.24,85.38,85.2,85.3,187300.0,45.4934,45.5681,45.472,45.5254,187300.0
2007-11-15 12:20:00,85.29,85.34,85.18,85.27,218300.0,45.5201,45.5468,45.4614,45.5094,218300.0
2007-11-15 12:25:00,85.27,85.37,85.07,85.08,162700.0,45.5094,45.5628,45.4027,45.408,162700.0
2007-11-15 12:30:00,85.09,85.1,84.83,84.91,263000.0,45.4133,45.4187,45.2746,45.3173,263000.0
2007-11-15 12:35:00,84.91,85.07,84.83,84.98,156500.0,45.3173,45.4027,45.2746,45.3546,156500.0
2007-11-15 12:40:00,84.97,85.03,84.84,84.88,203900.0,45.3493,45.3813,45.2799,45.3012,203900.0
2007-11-15 12:45:00,84.88,85.02,84.82,85.0,154300.0,45.3012,45.376,45.2692,45.3653,154300.0
2007-11-15 12:50:00,85.0,85.38,84.93,85.28,264300.0,45.3653,45.5681,45.3279,45.5147,264300.0
2007-11-15 12:55:00,85.28,85.41,85.14,85.14,99100.0,45.5147,45.5841,45.44,45.44,99100.0
2007-11-15 13:00:00,85.12,85.32,85.09,85.28,162200.0,45.4293,45.5361,45.4133,45.5147,162200.0
2007-11-15 13:05:00,85.28,85.44,85.28,85.41,138900.0,45.5147,45.6001,45.5147,45.5841,138900.0
2007-11-15 13:10:00,85.41,85.45,85.13,85.23,240600.0,45.5841,45.6055,45.4347,45.488,240600.0
2007-11-15 13:15:00,85.23,85.35,85.16,85.24,149400.0,45.488,45.5521,45.4507,45.4934,149400.0
2007-11-15 13:20:00,85.24,85.26,85.11,85.18,119200.0,45.4934,45.5041,45.424,45.4614,119200.0
2007-11-15 13:25:00,85.17,85.33,85.14,85.14,110800.0,45.456,45.5414,45.44,45.44,110800.0
2007-11-15 13:30:00,85.15,85.55,85.15,85.46,162100.0,45.4453,45.6588,45.4453,45.6108,162100.0
2007-11-15 13:35:00,85.45,85.48,85.31,85.32,98500.0,45.6055,45.6215,45.5307,45.5361,98500.0
2007-11-15 13:40:00,85.33,85.44,85.26,85.36,85800.0,45.5414,45.6001,45.5041,45.5574,85800.0
2007-11-15 13:45:00,85.36,85.51,85.29,85.31,121500.0,45.5574,45.6375,45.5201,45.5307,121500.0
2007-11-15 13:50:00,85.32,85.46,85.18,85.18,110800.0,45.5361,45.6108,45.4614,45.4614,110800.0
2007-11-15 13:55:00,85.18,85.3,85.06,85.17,123700.0,45.4614,45.5254,45.3973,45.456,123700.0
2007-11-15 14:00:00,85.17,85.19,84.89,84.97,156400.0,45.456,45.4667,45.3066,45.3493,156400.0
2007-11-15 14:05:00,84.98,85.18,84.86,85.04,205000.0,45.3546,45.4614,45.2906,45.3866,205000.0
2007-11-15 14:10:00,85.04,85.15,84.86,84.99,146700.0,45.3866,45.4453,45.2906,45.36,146700.0
2007-11-15 14:15:00,84.99,85.25,84.91,85.25,190600.0,45.36,45.4987,45.3173,45.4987,190600.0
2007-11-15 14:20:00,85.25,85.27,85.05,85.05,212000.0,45.4987,45.5094,45.392,45.392,212000.0
2007-11-15 14:25:00,85.03,85.28,85.0,85.02,171000.0,45.3813,45.5147,45.3653,45.376,171000.0
2007-11-15 14:30:00,85.02,85.23,84.98,85.08,166400.0,45.376,45.488,45.3546,45.408,166400.0
2007-11-15 14:35:00,85.07,85.24,85.01,85.07,196900.0,45.4027,45.4934,45.3706,45.4027,196900.0
2007-11-15 14:40:00,85.08,85.09,84.69,84.72,271300.0,45.408,45.4133,45.1998,45.2159,271300.0
2007-11-15 14:45:00,84.72,84.8,84.67,84.76,154500.0,45.2159,45.2586,45.1892,45.2372,154500.0
2007-11-15 14:50:00,84.76,84.83,84.31,84.4,392800.0,45.2372,45.2746,44.997,45.0451,392800.0
2007-11-15 14:55:00,84.41,84.43,84.12,84.31,350700.0,45.0504,45.0611,44.8956,44.997,350700.0
2007-11-15 15:00:00,84.31,84.56,84.27,84.43,178200.0,44.997,45.1305,44.9757,45.0611,178200.0
2007-11-15 15:05:00,84.43,84.43,84.13,84.32,353700.0,45.0611,45.0611,44.901,45.0024,353700.0
2007-11-15 15:10:00,84.3,84.44,84.09,84.29,311900.0,44.9917,45.0664,44.8796,44.9864,311900.0
2007-11-15 15:15:00,84.3,84.33,84.15,84.32,281200.0,44.9917,45.0077,44.9116,45.0024,281200.0
2007-11-15 15:20:00,84.32,84.74,84.31,84.57,356900.0,45.0024,45.2265,44.997,45.1358,356900.0
2007-11-15 15:25:00,84.57,84.71,84.48,84.49,377600.0,45.1358,45.2105,45.0878,45.0931,377600.0
2007-11-15 15:30:00,84.49,84.51,84.01,84.02,431600.0,45.0931,45.1038,44.8369,44.8423,431600.0
2007-11-15 15:35:00,84.03,84.6,83.9,83.91,1186900.0,44.8476,45.1518,44.7782,44.7836,1186900.0
2007-11-15 15:40:00,83.91,84.22,83.85,84.22,497800.0,44.7836,44.949,44.7515,44.949,497800.0
2007-11-15 15:45:00,84.22,84.75,84.21,84.53,866300.0,44.949,45.2319,44.9437,45.1145,866300.0
2007-11-15 15:50:00,84.53,84.7,84.34,84.38,539900.0,45.1145,45.2052,45.013,45.0344,539900.0
2007-11-15 15:55:00,84.38,84.67,84.35,84.44,703600.0,45.0344,45.1892,45.0184,45.0664,703600.0
2007-11-16 09:30:00,85.16,85.79,84.86,85.66,3391200.0,45.4507,45.7869,45.2906,45.7175,3391200.0
2007-11-16 09:35:00,85.65,86.04,85.62,85.9,508100.0,45.7122,45.9204,45.6962,45.8456,508100.0
2007-11-16 09:40:00,85.89,86.1,85.74,85.95,276400.0,45.8403,45.9524,45.7602,45.8723,276400.0
2007-11-16 09:45:00,85.93,85.96,85.46,85.46,374600.0,45.8616,45.8777,45.6108,45.6108,374600.0
2007-11-16 09:50:00,85.46,85.52,84.8,84.95,639400.0,45.6108,45.6428,45.2586,45.3386,639400.0
2007-11-16 09:55:00,84.97,85.23,84.94,84.96,349100.0,45.3493,45.488,45.3333,45.3439,349100.0
2007-11-16 10:00:00,84.95,85.11,84.75,84.87,509600.0,45.3386,45.424,45.2319,45.2959,509600.0
2007-11-16 10:05:00,84.86,85.13,84.81,85.12,407900.0,45.2906,45.4347,45.2639,45.4293,407900.0
2007-11-16 10:10:00,85.13,85.3,85.1,85.26,206400.0,45.4347,45.5254,45.4187,45.5041,206400.0
2007-11-16 10:15:00,85.26,85.67,85.15,85.62,336200.0,45.5041,45.7229,45.4453,45.6962,336200.0
2007-11-16 10:20:00,85.62,85.63,85.24,85.26,211100.0,45.6962,45.7015,45.4934,45.5041,211100.0
2007-11-16 10:25:00,85.29,85.31,84.91,85.03,221400.0,45.5201,45.5307,45.3173,45.3813,221400.0
2007-11-16 10:30:00,85.04,85.29,85.0,85.16,190600.0,45.3866,45.5201,45.3653,45.4507,190600.0
2007-11-16 10:35:00,85.14,85.16,84.86,85.07,267700.0,45.44,45.4507,45.2906,45.4027,267700.0
2007-11-16 10:40:00,85.08,85.33,85.03,85.25,185000.0,45.408,45.5414,45.3813,45.4987,185000.0
2007-11-16 10:45:00,85.26,85.37,85.01,85.37,178700.0,45.5041,45.5628,45.3706,45.5628,178700.0
2007-11-16 10:50:00,85.37,85.46,85.25,85.32,187600.0,45.5628,45.6108,45.4987,45.5361,187600.0
2007-11-16 10:55:00,85.32,85.48,85.21,85.28,138800.0,45.5361,45.6215,45.4774,45.5147,138800.0
2007-11-16 11:00:00,85.3,85.84,85.3,85.72,315500.0,45.5254,45.8136,45.5254,45.7496,315500.0
2007-11-16 11:05:00,85.7,85.92,85.5,85.5,254200.0,45.7389,45.8563,45.6321,45.6321,254200.0
2007-11-16 11:10:00,85.5,85.65,85.37,85.65,143400.0,45.6321,45.7122,45.5628,45.7122,143400.0
2007-11-16 11:15:00,85.65,85.85,85.63,85.77,209100.0,45.7122,45.8189,45.7015,45.7762,209100.0
2007-11-16 11:20:00,85.78,85.96,85.71,85.89,150900.0,45.7816,45.8777,45.7442,45.8403,150900.0
2007-11-16 11:25:00,85.89,85.9,85.68,85.72,234800.0,45.8403,45.8456,45.7282,45.7496,234800.0
2007-11-16 11:30:00,85.71,85.86,85.7,85.73,201600.0,45.7442,45.8243,45.7389,45.7549,201600.0
2007-11-16 11:35:00,85.74,85.89,85.73,85.76,159600.0,45.7602,45.8403,45.7549,45.7709,159600.0
2007-11-16 11:40:00,85.77,85.9,85.71,85.73,203600.0,45.7762,45.8456,45.7442,45.7549,203600.0
2007-11-16 11:45:00,85.73,85.77,85.51,85.68,183100.0,45.7549,45.7762,45.6375,45.7282,183100.0
2007-11-16 11:50:00,85.7,86.0,85.69,85.98,287500.0,45.7389,45.899,45.7336,45.8883,287500.0
2007-11-16 11:55:00,85.98,86.08,85.95,86.04,182300.0,45.8883,45.9417,45.8723,45.9204,182300.0
2007-11-16 12:00:00,86.05,86.05,85.9,85.94,151200.0,45.9257,45.9257,45.8456,45.867,151200.0
2007-11-16 12:05:00,85.94,86.08,85.91,86.08,315800.0,45.867,45.9417,45.851,45.9417,315800.0
2007-11-16 12:10:00,86.08,86.18,86.07,86.11,189300.0,45.9417,45.9951,45.9364,45.9577,189300.0
2007-11-16 12:15:00,86.11,86.21,86.06,86.15,244300.0,45.9577,46.0111,45.931,45.9791,244300.0
2007-11-16 12:20:00,86.15,86.21,86.01,86.11,176100.0,45.9791,46.0111,45.9043,45.9577,176100.0
2007-11-16 12:25:00,86.12,86.13,86.03,86.05,103400.0,45.963,45.9684,45.915,45.9257,103400.0
2007-11-16 12:30:00,86.05,86.09,85.85,85.91,181100.0,45.9257,45.947,45.8189,45.851,181100.0
2007-11-16 12:35:00,85.91,86.19,85.91,86.12,137900.0,45.851,46.0004,45.851,45.963,137900.0
2007-11-16 12:40:00,86.12,86.12,85.94,85.98,128000.0,45.963,45.963,45.867,45.8883,128000.0
2007-11-16 12:45:00,85.98,85.99,85.88,85.95,113500.0,45.8883,45.8937,45.835,45.8723,113500.0
2007-11-16 12:50:00,85.95,86.02,85.89,86.0,120000.0,45.8723,45.9097,45.8403,45.899,120000.0
2007-11-16 12:55:00,86.0,86.02,85.89,85.95,116700.0,45.899,45.9097,45.8403,45.8723,116700.0
2007-11-16 13:00:00,85.95,86.02,85.87,85.97,132500.0,45.8723,45.9097,45.8296,45.883,132500.0
2007-11-16 13:05:00,85.97,86.13,85.97,86.09,168800.0,45.883,45.9684,45.883,45.947,168800.0
2007-11-16 13:10:00,86.09,86.24,86.02,86.2,169000.0,45.947,46.0271,45.9097,46.0057,169000.0
2007-11-16 13:15:00,86.22,86.26,86.19,86.22,301200.0,46.0164,46.0378,46.0004,46.0164,301200.0
2007-11-16 13:20:00,86.22,86.24,85.99,86.05,163300.0,46.0164,46.0271,45.8937,45.9257,163300.0
2007-11-16 13:25:00,86.04,86.12,85.93,85.99,157100.0,45.9204,45.963,45.8616,45.8937,157100.0
2007-11-16 13:30:00,85.98,86.13,85.67,86.02,245900.0,45.8883,45.9684,45.7229,45.9097,245900.0
2007-11-16 13:35:00,86.02,86.06,85.95,85.96,120400.0,45.9097,45.931,45.8723,45.8777,120400.0
2007-11-16 13:40:00,85.97,86.2,85.96,86.03,177900.0,45.883,46.0057,45.8777,45.915,177900.0
2007-11-16 13:45:00,86.03,86.2,86.02,86.09,197900.0,45.915,46.0057,45.9097,45.947,197900.0
2007-11-16 13:50:00,86.09,86.09,85.96,85.99,127900.0,45.947,45.947,45.8777,45.8937,127900.0
2007-11-16 13:55:00,85.99,86.02,85.84,85.85,139200.0,45.8937,45.9097,45.8136,45.8189,139200.0
2007-11-16 14:00:00,85.85,85.89,85.55,85.69,279100.0,45.8189,45.8403,45.6588,45.7336,279100.0
2007-11-16 14:05:00,85.69,85.74,85.38,85.41,261000.0,45.7336,45.7602,45.5681,45.5841,261000.0
2007-11-16 14:10:00,85.43,85.55,85.16,85.22,313900.0,45.5948,45.6588,45.4507,45.4827,313900.0
2007-11-16 14:15:00,85.22,85.29,85.06,85.22,349000.0,45.4827,45.5201,45.3973,45.4827,349000.0
2007-11-16 14:20:00,85.22,85.4,84.95,85.05,342100.0,45.4827,45.5788,45.3386,45.392,342100.0
2007-11-16 14:25:00,85.04,85.34,84.92,85.29,365200.0,45.3866,45.5468,45.3226,45.5201,365200.0
2007-11-16 14:30:00,85.29,85.31,84.91,84.97,273200.0,45.5201,45.5307,45.3173,45.3493,273200.0
2007-11-16 14:35:00,84.97,84.99,84.5,84.63,566400.0,45.3493,45.36,45.0984,45.1678,566400.0
2007-11-16 14:40:00,84.63,84.97,84.56,84.93,336300.0,45.1678,45.3493,45.1305,45.3279,336300.0
2007-11-16 14:45:00,84.93,85.02,84.83,85.0,307200.0,45.3279,45.376,45.2746,45.3653,307200.0
2007-11-16 14:50:00,85.0,85.12,84.87,84.91,272100.0,45.3653,45.4293,45.2959,45.3173,272100.0
2007-11-16 14:55:00,84.93,85.2,84.88,85.18,255000.0,45.3279,45.472,45.3012,45.4614,255000.0
2007-11-16 15:00:00,85.18,85.23,84.81,84.93,489800.0,45.4614,45.488,45.2639,45.3279,489800.0
2007-11-16 15:05:00,84.93,85.14,84.88,85.1,420500.0,45.3279,45.44,45.3012,45.4187,420500.0
2007-11-16 15:10:00,85.1,85.15,84.9,84.97,275700.0,45.4187,45.4453,45.3119,45.3493,275700.0
2007-11-16 15:15:00,84.97,85.07,84.85,85.05,420100.0,45.3493,45.4027,45.2852,45.392,420100.0
2007-11-16 15:20:00,85.05,85.08,84.92,85.0,228200.0,45.392,45.408,45.3226,45.3653,228200.0
2007-11-16 15:25:00,84.99,85.14,84.86,85.01,362900.0,45.36,45.44,45.2906,45.3706,362900.0
2007-11-16 15:30:00,85.01,85.04,84.9,84.92,471100.0,45.3706,45.3866,45.3119,45.3226,471100.0
2007-11-16 15:35:00,84.92,84.94,84.56,84.65,552200.0,45.3226,45.3333,45.1305,45.1785,552200.0
2007-11-16 15:40:00,84.66,85.04,84.65,85.02,516200.0,45.1838,45.3866,45.1785,45.376,516200.0
2007-11-16 15:45:00,85.02,85.12,84.96,85.1,1058700.0,45.376,45.4293,45.3439,45.4187,1058700.0
2007-11-16 15:50:00,85.1,85.14,84.93,84.94,1309000.0,45.4187,45.44,45.3279,45.3333,1309000.0
2007-11-16 15:55:00,84.94,85.1,84.84,84.93,1409500.0,45.3333,45.4187,45.2799,45.3279,1409500.0
2007-11-19 09:30:00,84.63,85.05,84.63,84.91,425900.0,45.1678,45.392,45.1678,45.3173,425900.0
2007-11-19 09:35:00,84.92,84.96,84.66,84.92,294200.0,45.3226,45.3439,45.1838,45.3226,294200.0
2007-11-19 09:40:00,84.92,85.25,84.84,85.2,358200.0,45.3226,45.4987,45.2799,45.472,358200.0
2007-11-19 09:45:00,85.19,85.22,85.0,85.04,264000.0,45.4667,45.4827,45.3653,45.3866,264000.0
2007-11-19 09:50:00,85.05,85.06,84.78,84.95,310200.0,45.392,45.3973,45.2479,45.3386,310200.0
2007-11-19 09:55:00,84.95,85.01,84.8,84.83,186400.0,45.3386,45.3706,45.2586,45.2746,186400.0
2007-11-19 10:00:00,84.82,85.41,84.79,85.4,364100.0,45.2692,45.5841,45.2532,45.5788,364100.0
2007-11-19 10:05:00,85.41,85.43,84.99,85.08,301800.0,45.5841,45.5948,45.36,45.408,301800.0
2007-11-19 10:10:00,85.07,85.12,84.75,84.75,374700.0,45.4027,45.4293,45.2319,45.2319,374700.0
2007-11-19 10:15:00,84.76,84.78,84.27,84.34,502800.0,45.2372,45.2479,44.9757,45.013,502800.0
2007-11-19 10:20:00,84.34,84.58,84.33,84.4,325300.0,45.013,45.1411,45.0077,45.0451,325300.0
2007-11-19 10:25:00,84.42,84.77,84.4,84.73,243600.0,45.0557,45.2425,45.0451,45.2212,243600.0
2007-11-19 10:30:00,84.74,84.75,84.56,84.73,265200.0,45.2265,45.2319,45.1305,45.2212,265200.0
2007-11-19 10:35:00,84.71,84.74,84.45,84.53,304200.0,45.2105,45.2265,45.0718,45.1145,304200.0
2007-11-19 10:40:00,84.54,84.86,84.46,84.86,274600.0,45.1198,45.2906,45.0771,45.2906,274600.0
2007-11-19 10:45:00,84.86,85.07,84.83,84.94,288600.0,45.2906,45.4027,45.2746,45.3333,288600.0
2007-11-19 10:50:00,84.93,84.97,84.7,84.74,208100.0,45.3279,45.3493,45.2052,45.2265,208100.0
2007-11-19 10:55:00,84.73,84.79,84.55,84.55,198000.0,45.2212,45.2532,45.1251,45.1251,198000.0
2007-11-19 11:00:00,84.57,84.85,84.56,84.78,213600.0,45.1358,45.2852,45.1305,45.2479,213600.0
2007-11-19 11:05:00,84.79,84.83,84.55,84.57,195200.0,45.2532,45.2746,45.1251,45.1358,195200.0
2007-11-19 11:10:00,84.57,84.74,84.35,84.6,323800.0,45.1358,45.2265,45.0184,45.1518,323800.0
2007-11-19 11:15:00,84.59,84.67,84.54,84.59,215300.0,45.1465,45.1892,45.1198,45.1465,215300.0
2007-11-19 11:20:00,84.6,84.68,84.57,84.59,169700.0,45.1518,45.1945,45.1358,45.1465,169700.0
2007-11-19 11:25:00,84.59,84.67,84.46,84.51,127600.0,45.1465,45.1892,45.0771,45.1038,127600.0
2007-11-19 11:30:00,84.5,84.63,84.48,84.52,123700.0,45.0984,45.1678,45.0878,45.1091,123700.0
2007-11-19 11:35:00,84.52,84.59,84.41,84.5,187400.0,45.1091,45.1465,45.0504,45.0984,187400.0
2007-11-19 11:40:00,84.5,84.68,84.48,84.61,178300.0,45.0984,45.1945,45.0878,45.1571,178300.0
2007-11-19 11:45:00,84.62,84.65,84.4,84.46,109900.0,45.1625,45.1785,45.0451,45.0771,109900.0
2007-11-19 11:50:00,84.46,84.66,84.46,84.52,101600.0,45.0771,45.1838,45.0771,45.1091,101600.0
2007-11-19 11:55:00,84.52,84.58,84.44,84.47,82600.0,45.1091,45.1411,45.0664,45.0824,82600.0
2007-11-19 12:00:00,84.47,84.66,84.42,84.64,154400.0,45.0824,45.1838,45.0557,45.1732,154400.0
2007-11-19 12:05:00,84.62,84.83,84.55,84.75,205500.0,45.1625,45.2746,45.1251,45.2319,205500.0
2007-11-19 12:10:00,84.76,84.9,84.72,84.73,154100.0,45.2372,45.3119,45.2159,45.2212,154100.0
2007-11-19 12:15:00,84.74,84.9,84.7,84.76,168000.0,45.2265,45.3119,45.2052,45.2372,168000.0
2007-11-19 12:20:00,84.76,84.86,84.7,84.83,83600.0,45.2372,45.2906,45.2052,45.2746,83600.0
2007-11-19 12:25:00,84.82,84.83,84.68,84.7,88700.0,45.2692,45.2746,45.1945,45.2052,88700.0
2007-11-19 12:30:00,84.69,84.69,84.4,84.48,162100.0,45.1998,45.1998,45.0451,45.0878,162100.0
2007-11-19 12:35:00,84.47,84.68,84.46,84.58,77600.0,45.0824,45.1945,45.0771,45.1411,77600.0
2007-11-19 12:40:00,84.58,84.68,84.48,84.65,96800.0,45.1411,45.1945,45.0878,45.1785,96800.0
2007-11-19 12:45:00,84.64,84.64,84.37,84.48,147500.0,45.1732,45.1732,45.0291,45.0878,147500.0
2007-11-19 12:50:00,84.47,84.47,84.26,84.31,149300.0,45.0824,45.0824,44.9703,44.997,149300.0
2007-11-19 12:55:00,84.3,84.4,84.25,84.33,137500.0,44.9917,45.0451,44.965,45.0077,137500.0
2007-11-19 13:00:00,84.33,84.49,84.25,84.25,210300.0,45.0077,45.0931,44.965,44.965,210300.0
2007-11-19 13:05:00,84.26,84.33,84.12,84.23,192800.0,44.9703,45.0077,44.8956,44.9543,192800.0
2007-11-19 13:10:00,84.24,84.29,84.0,84.13,263300.0,44.9597,44.9864,44.8316,44.901,263300.0
2007-11-19 13:15:00,84.13,84.21,84.0,84.11,229300.0,44.901,44.9437,44.8316,44.8903,229300.0
2007-11-19 13:20:00,84.11,84.34,84.04,84.33,180900.0,44.8903,45.013,44.8529,45.0077,180900.0
2007-11-19 13:25:00,84.32,84.61,84.26,84.51,182500.0,45.0024,45.1571,44.9703,45.1038,182500.0
2007-11-19 13:30:00,84.52,84.65,84.39,84.49,156900.0,45.1091,45.1785,45.0397,45.0931,156900.0
2007-11-19 13:35:00,84.49,84.5,84.27,84.37,145900.0,45.0931,45.0984,44.9757,45.0291,145900.0
2007-11-19 13:40:00,84.36,84.36,84.01,84.09,161200.0,45.0237,45.0237,44.8369,44.8796,161200.0
2007-11-19 13:45:00,84.09,84.35,84.08,84.26,122700.0,44.8796,45.0184,44.8743,44.9703,122700.0
2007-11-19 13:50:00,84.25,84.35,84.11,84.14,114300.0,44.965,45.0184,44.8903,44.9063,114300.0
2007-11-19 13:55:00,84.12,84.24,84.0,84.07,186800.0,44.8956,44.9597,44.8316,44.8689,186800.0
2007-11-19 14:00:00,84.08,84.22,84.0,84.15,193900.0,44.8743,44.949,44.8316,44.9116,193900.0
2007-11-19 14:05:00,84.16,84.46,84.0,84.44,200900.0,44.917,45.0771,44.8316,45.0664,200900.0
2007-11-19 14:10:00,84.45,84.72,84.39,84.59,151600.0,45.0718,45.2159,45.0397,45.1465,151600.0
2007-11-19 14:15:00,84.6,84.86,84.37,84.84,203500.0,45.1518,45.2906,45.0291,45.2799,203500.0
2007-11-19 14:20:00,84.84,84.98,84.75,84.92,204000.0,45.2799,45.3546,45.2319,45.3226,204000.0
2007-11-19 14:25:00,84.92,85.0,84.5,84.93,238000.0,45.3226,45.3653,45.0984,45.3279,238000.0
2007-11-19 14:30:00,84.92,84.99,84.75,84.75,144500.0,45.3226,45.36,45.2319,45.2319,144500.0
2007-11-19 14:35:00,84.77,84.97,84.75,84.93,117300.0,45.2425,45.3493,45.2319,45.3279,117300.0
2007-11-19 14:40:00,84.93,85.07,84.83,84.86,327300.0,45.3279,45.4027,45.2746,45.2906,327300.0
2007-11-19 14:45:00,84.87,85.1,84.83,85.07,246200.0,45.2959,45.4187,45.2746,45.4027,246200.0
2007-11-19 14:50:00,85.07,85.12,84.91,84.98,211800.0,45.4027,45.4293,45.3173,45.3546,211800.0
2007-11-19 14:55:00,84.98,84.99,84.85,84.89,141400.0,45.3546,45.36,45.2852,45.3066,141400.0
2007-11-19 15:00:00,84.88,84.89,84.56,84.57,260100.0,45.3012,45.3066,45.1305,45.1358,260100.0
2007-11-19 15:05:00,84.58,84.68,84.52,84.57,243500.0,45.1411,45.1945,45.1091,45.1358,243500.0
2007-11-19 15:10:00,84.58,84.58,84.28,84.29,228100.0,45.1411,45.1411,44.981,44.9864,228100.0
2007-11-19 15:15:00,84.29,84.56,84.29,84.44,250700.0,44.9864,45.1305,44.9864,45.0664,250700.0
2007-11-19 15:20:00,84.45,84.89,84.42,84.78,260200.0,45.0718,45.3066,45.0557,45.2479,260200.0
2007-11-19 15:25:00,84.78,84.95,84.65,84.68,275300.0,45.2479,45.3386,45.1785,45.1945,275300.0
2007-11-19 15:30:00,84.69,84.78,84.3,84.33,292900.0,45.1998,45.2479,44.9917,45.0077,292900.0
2007-11-19 15:35:00,84.33,84.44,84.19,84.22,299200.0,45.0077,45.0664,44.933,44.949,299200.0
2007-11-19 15:40:00,84.22,84.25,84.06,84.13,420200.0,44.949,44.965,44.8636,44.901,420200.0
2007-11-19 15:45:00,84.13,84.16,84.02,84.11,294100.0,44.901,44.917,44.8423,44.8903,294100.0
2007-11-19 15:50:00,84.11,84.35,84.08,84.32,402800.0,44.8903,45.0184,44.8743,45.0024,402800.0
2007-11-19 15:55:00,84.32,84.42,84.12,84.14,687700.0,45.0024,45.0557,44.8956,44.9063,687700.0
2007-11-20 09:30:00,84.98,86.09,84.97,85.93,1148100.0,45.3546,45.947,45.3493,45.8616,1148100.0
2007-11-20 09:35:00,85.92,86.19,85.88,86.03,462500.0,45.8563,46.0004,45.835,45.915,462500.0
2007-11-20 09:40:00,86.03,86.29,86.03,86.17,428300.0,45.915,46.0538,45.915,45.9897,428300.0
2007-11-20 09:45:00,86.17,86.33,86.12,86.19,299200.0,45.9897,46.0751,45.963,46.0004,299200.0
2007-11-20 09:50:00,86.18,86.39,86.17,86.37,433500.0,45.9951,46.1071,45.9897,46.0965,433500.0
2007-11-20 09:55:00,86.37,86.64,86.31,86.42,577800.0,46.0965,46.2406,46.0645,46.1232,577800.0
2007-11-20 10:00:00,86.41,86.75,86.41,86.71,411300.0,46.1178,46.2993,46.1178,46.2779,411300.0
2007-11-20 10:05:00,86.72,86.89,86.66,86.78,606200.0,46.2833,46.374,46.2513,46.3153,606200.0
2007-11-20 10:10:00,86.8,86.98,86.76,86.92,482100.0,46.326,46.422,46.3046,46.39,482100.0
2007-11-20 10:15:00,86.92,87.04,86.84,87.01,291700.0,46.39,46.4541,46.3473,46.438,291700.0
2007-11-20 10:20:00,87.01,87.18,86.97,87.12,293900.0,46.438,46.5288,46.4167,46.4968,293900.0
2007-11-20 10:25:00,87.11,87.15,86.95,87.14,264600.0,46.4914,46.5128,46.406,46.5074,264600.0
2007-11-20 10:30:00,87.14,87.4,87.09,87.37,298000.0,46.5074,46.6462,46.4807,46.6302,298000.0
2007-11-20 10:35:00,87.37,87.6,87.32,87.6,409800.0,46.6302,46.7529,46.6035,46.7529,409800.0
2007-11-20 10:40:00,87.61,87.67,87.48,87.6,370100.0,46.7583,46.7903,46.6889,46.7529,370100.0
2007-11-20 10:45:00,87.58,87.73,87.36,87.36,548200.0,46.7423,46.8223,46.6248,46.6248,548200.0
2007-11-20 10:50:00,87.36,87.44,87.32,87.4,204700.0,46.6248,46.6675,46.6035,46.6462,204700.0
2007-11-20 10:55:00,87.4,87.69,87.4,87.69,271400.0,46.6462,46.801,46.6462,46.801,271400.0
2007-11-20 11:00:00,87.69,87.77,87.55,87.76,246600.0,46.801,46.8437,46.7263,46.8383,246600.0
2007-11-20 11:05:00,87.76,87.88,87.66,87.77,369900.0,46.8383,46.9024,46.785,46.8437,369900.0
2007-11-20 11:10:00,87.78,87.93,87.71,87.71,367500.0,46.849,46.9291,46.8116,46.8116,367500.0
2007-11-20 11:15:00,87.72,87.8,87.62,87.73,300900.0,46.817,46.8597,46.7636,46.8223,300900.0
2007-11-20 11:20:00,87.73,87.83,87.66,87.68,211800.0,46.8223,46.8757,46.785,46.7956,211800.0
2007-11-20 11:25:00,87.68,87.84,87.68,87.76,184600.0,46.7956,46.881,46.7956,46.8383,184600.0
2007-11-20 11:30:00,87.76,87.77,87.57,87.57,235800.0,46.8383,46.8437,46.7369,46.7369,235800.0
2007-11-20 11:35:00,87.57,87.66,87.45,87.64,302400.0,46.7369,46.785,46.6729,46.7743,302400.0
2007-11-20 11:40:00,87.64,87.64,87.46,87.47,166300.0,46.7743,46.7743,46.6782,46.6836,166300.0
2007-11-20 11:45:00,87.47,87.5,87.4,87.42,289900.0,46.6836,46.6996,46.6462,46.6569,289900.0
2007-11-20 11:50:00,87.42,87.58,87.4,87.48,197600.0,46.6569,46.7423,46.6462,46.6889,197600.0
2007-11-20 11:55:00,87.48,87.6,87.4,87.56,161400.0,46.6889,46.7529,46.6462,46.7316,161400.0
2007-11-20 12:00:00,87.56,87.7,87.45,87.48,216300.0,46.7316,46.8063,46.6729,46.6889,216300.0
2007-11-20 12:05:00,87.48,87.56,87.29,87.29,294100.0,46.6889,46.7316,46.5875,46.5875,294100.0
2007-11-20 12:10:00,87.29,87.43,87.14,87.39,384800.0,46.5875,46.6622,46.5074,46.6409,384800.0
2007-11-20 12:15:00,87.39,87.48,87.22,87.39,173900.0,46.6409,46.6889,46.5501,46.6409,173900.0
2007-11-20 12:20:00,87.39,87.45,87.3,87.36,280100.0,46.6409,46.6729,46.5928,46.6248,280100.0
2007-11-20 12:25:00,87.37,87.45,87.32,87.41,154800.0,46.6302,46.6729,46.6035,46.6515,154800.0
2007-11-20 12:30:00,87.41,87.45,87.07,87.17,237800.0,46.6515,46.6729,46.4701,46.5234,237800.0
2007-11-20 12:35:00,87.16,87.35,87.12,87.34,191200.0,46.5181,46.6195,46.4968,46.6142,191200.0
2007-11-20 12:40:00,87.34,87.35,87.07,87.08,251300.0,46.6142,46.6195,46.4701,46.4754,251300.0
2007-11-20 12:45:00,87.07,87.29,87.06,87.19,177600.0,46.4701,46.5875,46.4647,46.5341,177600.0
2007-11-20 12:50:00,87.18,87.28,87.18,87.27,147000.0,46.5288,46.5822,46.5288,46.5768,147000.0
2007-11-20 12:55:00,87.27,87.29,87.05,87.13,152600.0,46.5768,46.5875,46.4594,46.5021,152600.0
2007-11-20 13:00:00,87.13,87.14,86.85,86.86,266900.0,46.5021,46.5074,46.3527,46.358,266900.0
2007-11-20 13:05:00,86.86,87.09,86.8,86.95,297500.0,46.358,46.4807,46.326,46.406,297500.0
2007-11-20 13:10:00,86.95,87.06,86.79,86.92,297700.0,46.406,46.4647,46.3206,46.39,297700.0
2007-11-20 13:15:00,86.92,87.28,86.85,87.21,276200.0,46.39,46.5822,46.3527,46.5448,276200.0
2007-11-20 13:20:00,87.22,87.46,87.15,87.34,216300.0,46.5501,46.6782,46.5128,46.6142,216300.0
2007-11-20 13:25:00,87.35,87.35,86.9,86.99,252500.0,46.6195,46.6195,46.3793,46.4274,252500.0
2007-11-20 13:30:00,87.02,87.38,86.93,87.17,214000.0,46.4434,46.6355,46.3954,46.5234,214000.0
2007-11-20 13:35:00,87.17,87.59,87.16,87.31,227500.0,46.5234,46.7476,46.5181,46.5982,227500.0
2007-11-20 13:40:00,87.3,87.41,87.19,87.26,151500.0,46.5928,46.6515,46.5341,46.5715,151500.0
2007-11-20 13:45:00,87.27,87.41,87.22,87.35,190700.0,46.5768,46.6515,46.5501,46.6195,190700.0
2007-11-20 13:50:00,87.34,87.37,87.14,87.23,149700.0,46.6142,46.6302,46.5074,46.5555,149700.0
2007-11-20 13:55:00,87.24,87.44,87.22,87.27,128300.0,46.5608,46.6675,46.5501,46.5768,128300.0
2007-11-20 14:00:00,87.28,87.56,86.94,87.4,405800.0,46.5822,46.7316,46.4007,46.6462,405800.0
2007-11-20 14:05:00,87.4,87.42,86.96,87.17,446700.0,46.6462,46.6569,46.4114,46.5234,446700.0
2007-11-20 14:10:00,87.17,87.42,87.16,87.29,293200.0,46.5234,46.6569,46.5181,46.5875,293200.0
2007-11-20 14:15:00,87.28,87.57,87.28,87.55,346500.0,46.5822,46.7369,46.5822,46.7263,346500.0
2007-11-20 14:20:00,87.55,87.69,87.14,87.17,319900.0,46.7263,46.801,46.5074,46.5234,319900.0
2007-11-20 14:25:00,87.17,87.24,86.76,86.98,362100.0,46.5234,46.5608,46.3046,46.422,362100.0
2007-11-20 14:30:00,86.99,87.41,86.92,87.26,426800.0,46.4274,46.6515,46.39,46.5715,426800.0
2007-11-20 14:35:00,87.26,87.47,87.11,87.42,299200.0,46.5715,46.6836,46.4914,46.6569,299200.0
2007-11-20 14:40:00,87.42,87.53,87.35,87.49,212200.0,46.6569,46.7156,46.6195,46.6942,212200.0
2007-11-20 14:45:00,87.48,87.8,87.46,87.76,394300.0,46.6889,46.8597,46.6782,46.8383,394300.0
2007-11-20 14:50:00,87.75,87.93,87.65,87.85,340000.0,46.833,46.9291,46.7796,46.8864,340000.0
2007-11-20 14:55:00,87.85,87.86,87.7,87.73,290300.0,46.8864,46.8917,46.8063,46.8223,290300.0
2007-11-20 15:00:00,87.73,87.78,87.45,87.69,341500.0,46.8223,46.849,46.6729,46.801,341500.0
2007-11-20 15:05:00,87.69,87.73,87.41,87.5,349700.0,46.801,46.8223,46.6515,46.6996,349700.0
2007-11-20 15:10:00,87.51,87.72,87.42,87.72,288100.0,46.7049,46.817,46.6569,46.817,288100.0
2007-11-20 15:15:00,87.72,87.73,87.41,87.46,440900.0,46.817,46.8223,46.6515,46.6782,440900.0
2007-11-20 15:20:00,87.46,87.65,87.4,87.65,381200.0,46.6782,46.7796,46.6462,46.7796,381200.0
2007-11-20 15:25:00,87.65,88.14,87.65,88.07,592000.0,46.7796,47.0411,46.7796,47.0038,592000.0
2007-11-20 15:30:00,88.07,88.38,87.97,88.28,559500.0,47.0038,47.1692,46.9504,47.1159,559500.0
2007-11-20 15:35:00,88.28,88.6,88.28,88.44,712400.0,47.1159,47.2866,47.1159,47.2013,712400.0
2007-11-20 15:40:00,88.43,88.72,88.35,88.58,1016800.0,47.1959,47.3507,47.1532,47.276,1016800.0
2007-11-20 15:45:00,88.57,88.57,88.06,88.29,922000.0,47.2706,47.2706,46.9984,47.1212,922000.0
2007-11-20 15:50:00,88.29,88.34,87.35,87.38,923800.0,47.1212,47.1479,46.6195,46.6355,923800.0
2007-11-20 15:55:00,87.38,87.8,87.37,87.78,988100.0,46.6355,46.8597,46.6302,46.849,988100.0
2007-11-21 09:30:00,87.82,88.54,87.21,88.48,558300.0,46.8704,47.2546,46.5448,47.2226,558300.0
2007-11-21 09:35:00,88.45,88.62,88.06,88.21,401100.0,47.2066,47.2973,46.9984,47.0785,401100.0
2007-11-21 09:40:00,88.22,88.42,88.02,88.32,506400.0,47.0838,47.1906,46.9771,47.1372,506400.0
2007-11-21 09:45:00,88.26,88.3,87.94,88.04,429600.0,47.1052,47.1265,46.9344,46.9878,429600.0
2007-11-21 09:50:00,88.04,88.47,87.94,88.47,249200.0,46.9878,47.2173,46.9344,47.2173,249200.0
2007-11-21 09:55:00,88.47,88.55,88.31,88.36,358000.0,47.2173,47.26,47.1319,47.1586,358000.0
2007-11-21 10:00:00,88.37,88.42,87.88,87.94,273700.0,47.1639,47.1906,46.9024,46.9344,273700.0
2007-11-21 10:05:00,87.94,88.09,87.75,87.83,307800.0,46.9344,47.0145,46.833,46.8757,307800.0
2007-11-21 10:10:00,87.82,88.12,87.66,88.07,207600.0,46.8704,47.0305,46.785,47.0038,207600.0
2007-11-21 10:15:00,88.08,88.23,87.74,87.88,263700.0,47.0091,47.0892,46.8277,46.9024,263700.0
2007-11-21 10:20:00,87.87,87.92,87.6,87.6,186200.0,46.897,46.9237,46.7529,46.7529,186200.0
2007-11-21 10:25:00,87.6,87.71,87.5,87.55,229800.0,46.7529,46.8116,46.6996,46.7263,229800.0
2007-11-21 10:30:00,87.55,87.95,87.26,87.39,631100.0,46.7263,46.9397,46.5715,46.6409,631100.0
2007-11-21 10:35:00,87.41,87.88,87.34,87.84,286000.0,46.6515,46.9024,46.6142,46.881,286000.0
2007-11-21 10:40:00,87.84,88.02,87.59,87.86,260200.0,46.881,46.9771,46.7476,46.8917,260200.0
2007-11-21 10:45:00,87.86,87.93,87.65,87.84,244500.0,46.8917,46.9291,46.7796,46.881,244500.0
2007-11-21 10:50:00,87.86,87.93,87.45,87.46,305600.0,46.8917,46.9291,46.6729,46.6782,305600.0
2007-11-21 10:55:00,87.45,87.67,87.39,87.54,261400.0,46.6729,46.7903,46.6409,46.7209,261400.0
2007-11-21 11:00:00,87.54,87.7,87.35,87.57,286300.0,46.7209,46.8063,46.6195,46.7369,286300.0
2007-11-21 11:05:00,87.56,87.85,87.51,87.81,265700.0,46.7316,46.8864,46.7049,46.865,265700.0
2007-11-21 11:10:00,87.81,88.28,87.77,88.22,346300.0,46.865,47.1159,46.8437,47.0838,346300.0
2007-11-21 11:15:00,88.24,88.35,88.1,88.11,274000.0,47.0945,47.1532,47.0198,47.0251,274000.0
2007-11-21 11:20:00,88.12,88.13,87.86,87.91,239200.0,47.0305,47.0358,46.8917,46.9184,239200.0
2007-11-21 11:25:00,87.91,88.09,87.67,88.06,318400.0,46.9184,47.0145,46.7903,46.9984,318400.0
2007-11-21 11:30:00,88.05,88.17,87.77,87.82,242300.0,46.9931,47.0572,46.8437,46.8704,242300.0
2007-11-21 11:35:00,87.81,88.06,87.8,87.95,229500.0,46.865,46.9984,46.8597,46.9397,229500.0
2007-11-21 11:40:00,87.95,88.04,87.8,87.92,174100.0,46.9397,46.9878,46.8597,46.9237,174100.0
2007-11-21 11:45:00,87.92,88.03,87.82,87.96,201000.0,46.9237,46.9824,46.8704,46.9451,201000.0
2007-11-21 11:50:00,87.97,88.1,87.97,88.06,106100.0,46.9504,47.0198,46.9504,46.9984,106100.0
2007-11-21 11:55:00,88.05,88.07,87.85,87.93,159100.0,46.9931,47.0038,46.8864,46.9291,159100.0
2007-11-21 12:00:00,87.93,88.21,87.86,88.14,140300.0,46.9291,47.0785,46.8917,47.0411,140300.0
2007-11-21 12:05:00,88.15,88.25,87.85,87.85,176500.0,47.0465,47.0998,46.8864,46.8864,176500.0
2007-11-21 12:10:00,87.86,88.08,87.84,88.05,161900.0,46.8917,47.0091,46.881,46.9931,161900.0
2007-11-21 12:15:00,88.04,88.12,87.78,87.81,275800.0,46.9878,47.0305,46.849,46.865,275800.0
2007-11-21 12:20:00,87.81,87.81,87.63,87.65,229100.0,46.865,46.865,46.7689,46.7796,229100.0
2007-11-21 12:25:00,87.65,87.76,87.57,87.6,188900.0,46.7796,46.8383,46.7369,46.7529,188900.0
2007-11-21 12:30:00,87.6,87.72,87.45,87.69,181600.0,46.7529,46.817,46.6729,46.801,181600.0
2007-11-21 12:35:00,87.7,87.92,87.67,87.83,275900.0,46.8063,46.9237,46.7903,46.8757,275900.0
2007-11-21 12:40:00,87.84,87.97,87.67,87.96,226000.0,46.881,46.9504,46.7903,46.9451,226000.0
2007-11-21 12:45:00,87.95,88.06,87.83,87.96,268200.0,46.9397,46.9984,46.8757,46.9451,268200.0
2007-11-21 12:50:00,87.97,88.0,87.77,88.0,207700.0,46.9504,46.9664,46.8437,46.9664,207700.0
2007-11-21 12:55:00,88.0,88.3,87.97,88.03,194400.0,46.9664,47.1265,46.9504,46.9824,194400.0
2007-11-21 13:00:00,88.03,88.43,87.96,88.18,287800.0,46.9824,47.1959,46.9451,47.0625,287800.0
2007-11-21 13:05:00,88.17,88.22,87.98,88.04,221300.0,47.0572,47.0838,46.9557,46.9878,221300.0
2007-11-21 13:10:00,88.05,88.13,87.69,87.79,159100.0,46.9931,47.0358,46.801,46.8543,159100.0
2007-11-21 13:15:00,87.81,87.84,87.57,87.57,136100.0,46.865,46.881,46.7369,46.7369,136100.0
2007-11-21 13:20:00,87.58,87.86,87.56,87.57,157800.0,46.7423,46.8917,46.7316,46.7369,157800.0
2007-11-21 13:25:00,87.58,87.59,87.33,87.41,170600.0,46.7423,46.7476,46.6088,46.6515,170600.0
2007-11-21 13:30:00,87.42,87.54,87.34,87.5,82000.0,46.6569,46.7209,46.6142,46.6996,82000.0
2007-11-21 13:35:00,87.5,87.63,87.47,87.54,142100.0,46.6996,46.7689,46.6836,46.7209,142100.0
2007-11-21 13:40:00,87.54,87.58,87.32,87.51,161900.0,46.7209,46.7423,46.6035,46.7049,161900.0
2007-11-21 13:45:00,87.52,87.58,87.32,87.48,109500.0,46.7102,46.7423,46.6035,46.6889,109500.0
2007-11-21 13:50:00,87.49,87.56,87.22,87.26,136100.0,46.6942,46.7316,46.5501,46.5715,136100.0
2007-11-21 13:55:00,87.25,87.63,87.22,87.51,124500.0,46.5661,46.7689,46.5501,46.7049,124500.0
2007-11-21 14:00:00,87.51,87.7,87.36,87.7,91300.0,46.7049,46.8063,46.6248,46.8063,91300.0
2007-11-21 14:05:00,87.71,87.77,87.43,87.54,154300.0,46.8116,46.8437,46.6622,46.7209,154300.0
2007-11-21 14:10:00,87.55,87.69,87.45,87.53,146600.0,46.7263,46.801,46.6729,46.7156,146600.0
2007-11-21 14:15:00,87.53,87.62,87.44,87.47,117900.0,46.7156,46.7636,46.6675,46.6836,117900.0
2007-11-21 14:20:00,87.47,87.66,87.34,87.37,152500.0,46.6836,46.785,46.6142,46.6302,152500.0
2007-11-21 14:25:00,87.38,87.68,87.34,87.62,162000.0,46.6355,46.7956,46.6142,46.7636,162000.0
2007-11-21 14:30:00,87.62,87.75,87.57,87.65,117500.0,46.7636,46.833,46.7369,46.7796,117500.0
2007-11-21 14:35:00,87.65,87.76,87.54,87.67,157900.0,46.7796,46.8383,46.7209,46.7903,157900.0
2007-11-21 14:40:00,87.67,87.82,87.57,87.75,127100.0,46.7903,46.8704,46.7369,46.833,127100.0
2007-11-21 14:45:00,87.74,87.91,87.65,87.74,167500.0,46.8277,46.9184,46.7796,46.8277,167500.0
2007-11-21 14:50:00,87.74,87.98,87.66,87.97,149600.0,46.8277,46.9557,46.785,46.9504,149600.0
2007-11-21 14:55:00,87.97,88.08,87.82,88.07,225400.0,46.9504,47.0091,46.8704,47.0038,225400.0
2007-11-21 15:00:00,88.07,88.28,87.76,87.79,319000.0,47.0038,47.1159,46.8383,46.8543,319000.0
2007-11-21 15:05:00,87.8,87.92,87.53,87.55,218300.0,46.8597,46.9237,46.7156,46.7263,218300.0
2007-11-21 15:10:00,87.56,87.64,87.2,87.3,400700.0,46.7316,46.7743,46.5395,46.5928,400700.0
2007-11-21 15:15:00,87.31,87.43,87.1,87.15,262300.0,46.5982,46.6622,46.4861,46.5128,262300.0
2007-11-21 15:20:00,87.15,87.5,87.1,87.48,270000.0,46.5128,46.6996,46.4861,46.6889,270000.0
2007-11-21 15:25:00,87.49,87.5,87.2,87.21,248300.0,46.6942,46.6996,46.5395,46.5448,248300.0
2007-11-21 15:30:00,87.21,87.5,87.08,87.36,287600.0,46.5448,46.6996,46.4754,46.6248,287600.0
2007-11-21 15:35:00,87.36,87.46,87.15,87.44,362900.0,46.6248,46.6782,46.5128,46.6675,362900.0
2007-11-21 15:40:00,87.44,87.47,87.15,87.43,442400.0,46.6675,46.6836,46.5128,46.6622,442400.0
2007-11-21 15:45:00,87.43,87.6,87.36,87.59,284500.0,46.6622,46.7529,46.6248,46.7476,284500.0
2007-11-21 15:50:00,87.59,87.63,87.31,87.38,373800.0,46.7476,46.7689,46.5982,46.6355,373800.0
2007-11-21 15:55:00,87.36,87.41,86.76,86.8,1065200.0,46.6248,46.6515,46.3046,46.326,1065200.0
2007-11-23 09:30:00,87.05,87.58,86.91,87.58,299000.0,46.4594,46.7423,46.3847,46.7423,299000.0
2007-11-23 09:35:00,87.58,87.58,87.26,87.54,450500.0,46.7423,46.7423,46.5715,46.7209,450500.0
2007-11-23 09:40:00,87.56,87.82,87.32,87.42,414400.0,46.7316,46.8704,46.6035,46.6569,414400.0
2007-11-23 09:45:00,87.42,87.65,87.41,87.65,228800.0,46.6569,46.7796,46.6515,46.7796,228800.0
2007-11-23 09:50:00,87.65,87.66,87.48,87.59,228400.0,46.7796,46.785,46.6889,46.7476,228400.0
2007-11-23 09:55:00,87.59,87.62,87.37,87.4,248000.0,46.7476,46.7636,46.6302,46.6462,248000.0
2007-11-23 10:00:00,87.41,87.57,87.4,87.48,124000.0,46.6515,46.7369,46.6462,46.6889,124000.0
2007-11-23 10:05:00,87.48,87.6,87.45,87.58,120200.0,46.6889,46.7529,46.6729,46.7423,120200.0
2007-11-23 10:10:00,87.59,87.59,87.52,87.56,81500.0,46.7476,46.7476,46.7102,46.7316,81500.0
2007-11-23 10:15:00,87.56,87.79,87.56,87.79,132300.0,46.7316,46.8543,46.7316,46.8543,132300.0
2007-11-23 10:20:00,87.77,87.8,87.61,87.66,91800.0,46.8437,46.8597,46.7583,46.785,91800.0
2007-11-23 10:25:00,87.65,87.74,87.59,87.7,99000.0,46.7796,46.8277,46.7476,46.8063,99000.0
2007-11-23 10:30:00,87.71,87.79,87.63,87.75,109400.0,46.8116,46.8543,46.7689,46.833,109400.0
2007-11-23 10:35:00,87.76,87.89,87.72,87.85,110300.0,46.8383,46.9077,46.817,46.8864,110300.0
2007-11-23 10:40:00,87.86,87.89,87.81,87.89,72900.0,46.8917,46.9077,46.865,46.9077,72900.0
2007-11-23 10:45:00,87.89,87.96,87.87,87.95,58200.0,46.9077,46.9451,46.897,46.9397,58200.0
2007-11-23 10:50:00,87.95,87.97,87.9,87.97,61400.0,46.9397,46.9504,46.9131,46.9504,61400.0
2007-11-23 10:55:00,87.96,88.12,87.95,88.12,183500.0,46.9451,47.0305,46.9397,47.0305,183500.0
2007-11-23 11:00:00,88.13,88.25,88.04,88.13,188300.0,47.0358,47.0998,46.9878,47.0358,188300.0
2007-11-23 11:05:00,88.14,88.17,88.07,88.11,75600.0,47.0411,47.0572,47.0038,47.0251,75600.0
2007-11-23 11:10:00,88.12,88.16,88.09,88.14,66900.0,47.0305,47.0518,47.0145,47.0411,66900.0
2007-11-23 11:15:00,88.14,88.15,88.0,88.01,80400.0,47.0411,47.0465,46.9664,46.9718,80400.0
2007-11-23 11:20:00,88.01,88.04,87.95,88.04,116900.0,46.9718,46.9878,46.9397,46.9878,116900.0
2007-11-23 11:25:00,88.03,88.25,88.01,88.02,121500.0,46.9824,47.0998,46.9718,46.9771,121500.0
2007-11-23 11:30:00,88.02,88.26,87.95,88.07,123800.0,46.9771,47.1052,46.9397,47.0038,123800.0
2007-11-23 11:35:00,88.07,88.3,88.03,88.26,74200.0,47.0038,47.1265,46.9824,47.1052,74200.0
2007-11-23 11:40:00,88.27,88.32,88.22,88.26,107400.0,47.1105,47.1372,47.0838,47.1052,107400.0
2007-11-23 11:45:00,88.28,88.28,88.14,88.2,78600.0,47.1159,47.1159,47.0411,47.0732,78600.0
2007-11-23 11:50:00,88.2,88.4,88.19,88.34,88100.0,47.0732,47.1799,47.0678,47.1479,88100.0
2007-11-23 11:55:00,88.35,88.43,88.23,88.31,136900.0,47.1532,47.1959,47.0892,47.1319,136900.0
2007-11-23 12:00:00,88.31,88.31,88.13,88.13,162400.0,47.1319,47.1319,47.0358,47.0358,162400.0
2007-11-23 12:05:00,88.14,88.14,88.04,88.06,148800.0,47.0411,47.0411,46.9878,46.9984,148800.0
2007-11-23 12:10:00,88.06,88.12,87.9,87.91,178200.0,46.9984,47.0305,46.9131,46.9184,178200.0
2007-11-23 12:15:00,87.91,88.1,87.9,88.03,180000.0,46.9184,47.0198,46.9131,46.9824,180000.0
2007-11-23 12:20:00,88.02,88.1,87.98,88.03,114700.0,46.9771,47.0198,46.9557,46.9824,114700.0
2007-11-23 12:25:00,88.03,88.2,88.02,88.04,172800.0,46.9824,47.0732,46.9771,46.9878,172800.0
2007-11-23 12:30:00,88.04,88.18,88.04,88.11,142800.0,46.9878,47.0625,46.9878,47.0251,142800.0
2007-11-23 12:35:00,88.11,88.13,87.97,87.97,190500.0,47.0251,47.0358,46.9504,46.9504,190500.0
2007-11-23 12:40:00,87.96,88.14,87.96,88.02,233100.0,46.9451,47.0411,46.9451,46.9771,233100.0
2007-11-23 12:45:00,88.02,88.03,87.87,87.91,250500.0,46.9771,46.9824,46.897,46.9184,250500.0
2007-11-23 12:50:00,87.91,87.91,87.53,87.7,330600.0,46.9184,46.9184,46.7156,46.8063,330600.0
2007-11-23 12:55:00,87.69,88.22,87.61,88.2,460300.0,46.801,47.0838,46.7583,47.0732,460300.0
2007-11-26 09:30:00,88.12,88.5,88.08,88.22,306600.0,47.0305,47.2333,47.0091,47.0838,306600.0
2007-11-26 09:35:00,88.25,88.5,88.2,88.5,341900.0,47.0998,47.2333,47.0732,47.2333,341900.0
2007-11-26 09:40:00,88.5,88.71,88.42,88.66,254900.0,47.2333,47.3454,47.1906,47.3187,254900.0
2007-11-26 09:45:00,88.68,88.78,88.35,88.39,286300.0,47.3293,47.3827,47.1532,47.1746,286300.0
2007-11-26 09:50:00,88.39,88.39,88.09,88.36,163800.0,47.1746,47.1746,47.0145,47.1586,163800.0
2007-11-26 09:55:00,88.36,88.55,88.34,88.54,220800.0,47.1586,47.26,47.1479,47.2546,220800.0
2007-11-26 10:00:00,88.54,88.57,88.45,88.48,170700.0,47.2546,47.2706,47.2066,47.2226,170700.0
2007-11-26 10:05:00,88.49,88.5,88.35,88.37,104800.0,47.2279,47.2333,47.1532,47.1639,104800.0
2007-11-26 10:10:00,88.37,88.42,88.16,88.16,201000.0,47.1639,47.1906,47.0518,47.0518,201000.0
2007-11-26 10:15:00,88.15,88.17,87.8,87.83,333300.0,47.0465,47.0572,46.8597,46.8757,333300.0
2007-11-26 10:20:00,87.82,87.99,87.61,87.7,230300.0,46.8704,46.9611,46.7583,46.8063,230300.0
2007-11-26 10:25:00,87.7,87.72,87.36,87.47,374200.0,46.8063,46.817,46.6248,46.6836,374200.0
2007-11-26 10:30:00,87.48,87.57,87.41,87.49,314600.0,46.6889,46.7369,46.6515,46.6942,314600.0
2007-11-26 10:35:00,87.48,87.58,87.37,87.43,188500.0,46.6889,46.7423,46.6302,46.6622,188500.0
2007-11-26 10:40:00,87.44,87.48,87.13,87.14,326400.0,46.6675,46.6889,46.5021,46.5074,326400.0
2007-11-26 10:45:00,87.14,87.37,87.11,87.33,259400.0,46.5074,46.6302,46.4914,46.6088,259400.0
2007-11-26 10:50:00,87.34,87.35,87.2,87.31,182000.0,46.6142,46.6195,46.5395,46.5982,182000.0
2007-11-26 10:55:00,87.31,87.32,87.04,87.08,203900.0,46.5982,46.6035,46.4541,46.4754,203900.0
2007-11-26 11:00:00,87.08,87.34,87.05,87.28,181800.0,46.4754,46.6142,46.4594,46.5822,181800.0
2007-11-26 11:05:00,87.29,87.3,87.1,87.14,165400.0,46.5875,46.5928,46.4861,46.5074,165400.0
2007-11-26 11:10:00,87.14,87.18,86.87,86.89,271900.0,46.5074,46.5288,46.3633,46.374,271900.0
2007-11-26 11:15:00,86.89,87.25,86.89,87.24,256700.0,46.374,46.5661,46.374,46.5608,256700.0
2007-11-26 11:20:00,87.25,87.35,87.13,87.23,199000.0,46.5661,46.6195,46.5021,46.5555,199000.0
2007-11-26 11:25:00,87.24,87.38,87.16,87.18,112100.0,46.5608,46.6355,46.5181,46.5288,112100.0
2007-11-26 11:30:00,87.18,87.41,87.12,87.17,117900.0,46.5288,46.6515,46.4968,46.5234,117900.0
2007-11-26 11:35:00,87.16,87.48,87.16,87.43,148500.0,46.5181,46.6889,46.5181,46.6622,148500.0
2007-11-26 11:40:00,87.43,87.46,87.34,87.38,128800.0,46.6622,46.6782,46.6142,46.6355,128800.0
2007-11-26 11:45:00,87.38,87.45,87.25,87.37,143300.0,46.6355,46.6729,46.5661,46.6302,143300.0
2007-11-26 11:50:00,87.37,87.46,87.32,87.39,156200.0,46.6302,46.6782,46.6035,46.6409,156200.0
2007-11-26 11:55:00,87.39,87.51,87.33,87.42,200900.0,46.6409,46.7049,46.6088,46.6569,200900.0
2007-11-26 12:00:00,87.43,87.55,87.4,87.51,172600.0,46.6622,46.7263,46.6462,46.7049,172600.0
2007-11-26 12:05:00,87.51,87.66,87.49,87.65,186500.0,46.7049,46.785,46.6942,46.7796,186500.0
2007-11-26 12:10:00,87.65,87.8,87.55,87.58,170700.0,46.7796,46.8597,46.7263,46.7423,170700.0
2007-11-26 12:15:00,87.59,87.66,87.49,87.49,107300.0,46.7476,46.785,46.6942,46.6942,107300.0
2007-11-26 12:20:00,87.5,87.61,87.4,87.58,135300.0,46.6996,46.7583,46.6462,46.7423,135300.0
2007-11-26 12:25:00,87.59,87.9,87.53,87.84,211100.0,46.7476,46.9131,46.7156,46.881,211100.0
2007-11-26 12:30:00,87.84,87.95,87.75,87.82,138700.0,46.881,46.9397,46.833,46.8704,138700.0
2007-11-26 12:35:00,87.84,87.93,87.73,87.73,127300.0,46.881,46.9291,46.8223,46.8223,127300.0
2007-11-26 12:40:00,87.73,87.87,87.66,87.85,133500.0,46.8223,46.897,46.785,46.8864,133500.0
2007-11-26 12:45:00,87.85,88.05,87.75,88.01,236200.0,46.8864,46.9931,46.833,46.9718,236200.0
2007-11-26 12:50:00,87.99,88.03,87.91,88.01,217700.0,46.9611,46.9824,46.9184,46.9718,217700.0
2007-11-26 12:55:00,88.0,88.11,87.97,88.0,148900.0,46.9664,47.0251,46.9504,46.9664,148900.0
2007-11-26 13:00:00,88.01,88.08,87.99,88.08,91400.0,46.9718,47.0091,46.9611,47.0091,91400.0
2007-11-26 13:05:00,88.09,88.14,87.95,87.97,106100.0,47.0145,47.0411,46.9397,46.9504,106100.0
2007-11-26 13:10:00,87.97,88.05,87.82,87.84,178800.0,46.9504,46.9931,46.8704,46.881,178800.0
2007-11-26 13:15:00,87.84,87.87,87.67,87.75,116200.0,46.881,46.897,46.7903,46.833,116200.0
2007-11-26 13:20:00,87.77,87.81,87.62,87.7,78300.0,46.8437,46.865,46.7636,46.8063,78300.0
2007-11-26 13:25:00,87.7,87.73,87.49,87.72,126900.0,46.8063,46.8223,46.6942,46.817,126900.0
2007-11-26 13:30:00,87.72,87.76,87.55,87.58,112400.0,46.817,46.8383,46.7263,46.7423,112400.0
2007-11-26 13:35:00,87.57,87.65,87.52,87.55,156500.0,46.7369,46.7796,46.7102,46.7263,156500.0
2007-11-26 13:40:00,87.53,87.55,87.3,87.31,181800.0,46.7156,46.7263,46.5928,46.5982,181800.0
2007-11-26 13:45:00,87.3,87.32,87.0,87.17,243400.0,46.5928,46.6035,46.4327,46.5234,243400.0
2007-11-26 13:50:00,87.09,87.2,86.96,86.99,230300.0,46.4807,46.5395,46.4114,46.4274,230300.0
2007-11-26 13:55:00,87.0,87.13,86.93,87.11,197600.0,46.4327,46.5021,46.3954,46.4914,197600.0
2007-11-26 14:00:00,87.1,87.2,87.01,87.14,178000.0,46.4861,46.5395,46.438,46.5074,178000.0
2007-11-26 14:05:00,87.14,87.14,86.9,87.07,279800.0,46.5074,46.5074,46.3793,46.4701,279800.0
2007-11-26 14:10:00,87.05,87.1,86.84,86.94,252200.0,46.4594,46.4861,46.3473,46.4007,252200.0
2007-11-26 14:15:00,86.94,87.08,86.88,87.08,223300.0,46.4007,46.4754,46.3687,46.4754,223300.0
2007-11-26 14:20:00,87.1,87.17,87.02,87.08,115200.0,46.4861,46.5234,46.4434,46.4754,115200.0
2007-11-26 14:25:00,87.08,87.23,87.08,87.08,182300.0,46.4754,46.5555,46.4754,46.4754,182300.0
2007-11-26 14:30:00,87.09,87.22,86.96,86.96,217100.0,46.4807,46.5501,46.4114,46.4114,217100.0
2007-11-26 14:35:00,86.98,87.05,86.83,86.84,179700.0,46.422,46.4594,46.342,46.3473,179700.0
2007-11-26 14:40:00,86.84,86.9,86.78,86.81,231100.0,46.3473,46.3793,46.3153,46.3313,231100.0
2007-11-26 14:45:00,86.82,87.04,86.73,86.94,231500.0,46.3366,46.4541,46.2886,46.4007,231500.0
2007-11-26 14:50:00,86.93,87.19,86.9,87.01,273400.0,46.3954,46.5341,46.3793,46.438,273400.0
2007-11-26 14:55:00,87.01,87.09,86.78,86.78,173400.0,46.438,46.4807,46.3153,46.3153,173400.0
2007-11-26 15:00:00,86.78,86.8,86.58,86.61,315300.0,46.3153,46.326,46.2086,46.2246,315300.0
2007-11-26 15:05:00,86.61,86.76,86.55,86.66,328400.0,46.2246,46.3046,46.1925,46.2513,328400.0
2007-11-26 15:10:00,86.67,86.68,86.5,86.65,407900.0,46.2566,46.2619,46.1659,46.2459,407900.0
2007-11-26 15:15:00,86.66,86.86,86.33,86.33,502500.0,46.2513,46.358,46.0751,46.0751,502500.0
2007-11-26 15:20:00,86.35,86.4,85.78,85.89,620800.0,46.0858,46.1125,45.7816,45.8403,620800.0
2007-11-26 15:25:00,85.87,86.15,85.81,86.08,517000.0,45.8296,45.9791,45.7976,45.9417,517000.0
2007-11-26 15:30:00,86.08,86.39,86.0,86.22,335800.0,45.9417,46.1071,45.899,46.0164,335800.0
2007-11-26 15:35:00,86.21,86.22,86.01,86.14,424400.0,46.0111,46.0164,45.9043,45.9737,424400.0
2007-11-26 15:40:00,86.15,86.46,85.91,86.45,736100.0,45.9791,46.1445,45.851,46.1392,736100.0
2007-11-26 15:45:00,86.45,86.49,86.24,86.31,394300.0,46.1392,46.1605,46.0271,46.0645,394300.0
2007-11-26 15:50:00,86.33,86.33,85.9,85.95,601100.0,46.0751,46.0751,45.8456,45.8723,601100.0
2007-11-26 15:55:00,85.94,86.08,85.5,85.54,1232800.0,45.867,45.9417,45.6321,45.6535,1232800.0
2007-11-27 09:30:00,85.23,85.33,84.5,84.65,573100.0,45.488,45.5414,45.0984,45.1785,573100.0
2007-11-27 09:35:00,84.65,84.94,84.56,84.78,480500.0,45.1785,45.3333,45.1305,45.2479,480500.0
2007-11-27 09:40:00,84.79,84.85,84.51,84.57,318900.0,45.2532,45.2852,45.1038,45.1358,318900.0
2007-11-27 09:45:00,84.56,84.75,84.5,84.64,336200.0,45.1305,45.2319,45.0984,45.1732,336200.0
2007-11-27 09:50:00,84.63,84.84,84.51,84.79,331700.0,45.1678,45.2799,45.1038,45.2532,331700.0
2007-11-27 09:55:00,84.8,84.85,84.56,84.59,325100.0,45.2586,45.2852,45.1305,45.1465,325100.0
2007-11-27 10:00:00,84.59,84.59,84.23,84.23,449400.0,45.1465,45.1465,44.9543,44.9543,449400.0
2007-11-27 10:05:00,84.23,84.31,84.05,84.22,464000.0,44.9543,44.997,44.8583,44.949,464000.0
2007-11-27 10:10:00,84.21,84.24,84.0,84.14,377800.0,44.9437,44.9597,44.8316,44.9063,377800.0
2007-11-27 10:15:00,84.13,84.43,84.09,84.17,353300.0,44.901,45.0611,44.8796,44.9223,353300.0
2007-11-27 10:20:00,84.17,84.5,84.15,84.42,327000.0,44.9223,45.0984,44.9116,45.0557,327000.0
2007-11-27 10:25:00,84.43,84.6,84.31,84.6,275900.0,45.0611,45.1518,44.997,45.1518,275900.0
2007-11-27 10:30:00,84.59,84.76,84.54,84.63,412500.0,45.1465,45.2372,45.1198,45.1678,412500.0
2007-11-27 10:35:00,84.64,84.84,84.45,84.63,389000.0,45.1732,45.2799,45.0718,45.1678,389000.0
2007-11-27 10:40:00,84.62,84.77,84.52,84.6,245000.0,45.1625,45.2425,45.1091,45.1518,245000.0
2007-11-27 10:45:00,84.6,85.07,84.57,85.01,303300.0,45.1518,45.4027,45.1358,45.3706,303300.0
2007-11-27 10:50:00,85.0,85.29,85.0,85.11,252900.0,45.3653,45.5201,45.3653,45.424,252900.0
2007-11-27 10:55:00,85.11,85.54,85.07,85.34,310400.0,45.424,45.6535,45.4027,45.5468,310400.0
2007-11-27 11:00:00,85.33,85.5,85.19,85.19,244100.0,45.5414,45.6321,45.4667,45.4667,244100.0
2007-11-27 11:05:00,85.18,85.19,84.82,84.84,216400.0,45.4614,45.4667,45.2692,45.2799,216400.0
2007-11-27 11:10:00,84.84,84.96,84.8,84.83,176800.0,45.2799,45.3439,45.2586,45.2746,176800.0
2007-11-27 11:15:00,84.82,85.04,84.82,85.04,218300.0,45.2692,45.3866,45.2692,45.3866,218300.0
2007-11-27 11:20:00,85.04,85.04,84.86,84.95,198100.0,45.3866,45.3866,45.2906,45.3386,198100.0
2007-11-27 11:25:00,84.95,85.28,84.95,85.12,190000.0,45.3386,45.5147,45.3386,45.4293,190000.0
2007-11-27 11:30:00,85.12,85.22,85.0,85.01,209800.0,45.4293,45.4827,45.3653,45.3706,209800.0
2007-11-27 11:35:00,85.02,85.18,84.89,85.09,250000.0,45.376,45.4614,45.3066,45.4133,250000.0
2007-11-27 11:40:00,85.11,85.19,84.97,84.99,258100.0,45.424,45.4667,45.3493,45.36,258100.0
2007-11-27 11:45:00,84.99,85.08,84.77,84.87,242100.0,45.36,45.408,45.2425,45.2959,242100.0
2007-11-27 11:50:00,84.87,85.05,84.82,85.02,132400.0,45.2959,45.392,45.2692,45.376,132400.0
2007-11-27 11:55:00,85.02,85.09,84.87,84.89,134000.0,45.376,45.4133,45.2959,45.3066,134000.0
2007-11-27 12:00:00,84.9,85.03,84.66,84.7,182500.0,45.3119,45.3813,45.1838,45.2052,182500.0
2007-11-27 12:05:00,84.7,84.73,84.53,84.72,237000.0,45.2052,45.2212,45.1145,45.2159,237000.0
2007-11-27 12:10:00,84.73,84.74,84.5,84.59,160900.0,45.2212,45.2265,45.0984,45.1465,160900.0
2007-11-27 12:15:00,84.57,84.71,84.56,84.6,129400.0,45.1358,45.2105,45.1305,45.1518,129400.0
2007-11-27 12:20:00,84.62,84.89,84.48,84.85,205200.0,45.1625,45.3066,45.0878,45.2852,205200.0
2007-11-27 12:25:00,84.84,84.93,84.73,84.93,119700.0,45.2799,45.3279,45.2212,45.3279,119700.0
2007-11-27 12:30:00,84.92,85.1,84.91,84.99,203800.0,45.3226,45.4187,45.3173,45.36,203800.0
2007-11-27 12:35:00,85.0,85.18,84.89,85.09,203400.0,45.3653,45.4614,45.3066,45.4133,203400.0
2007-11-27 12:40:00,85.09,85.26,85.07,85.19,177100.0,45.4133,45.5041,45.4027,45.4667,177100.0
2007-11-27 12:45:00,85.19,85.44,85.19,85.28,143400.0,45.4667,45.6001,45.4667,45.5147,143400.0
2007-11-27 12:50:00,85.28,85.47,85.1,85.45,176600.0,45.5147,45.6161,45.4187,45.6055,176600.0
2007-11-27 12:55:00,85.44,85.47,85.05,85.06,137600.0,45.6001,45.6161,45.392,45.3973,137600.0
2007-11-27 13:00:00,85.08,85.23,85.08,85.22,111800.0,45.408,45.488,45.408,45.4827,111800.0
2007-11-27 13:05:00,85.22,85.33,85.14,85.33,117600.0,45.4827,45.5414,45.44,45.5414,117600.0
2007-11-27 13:10:00,85.31,85.39,85.09,85.11,134200.0,45.5307,45.5734,45.4133,45.424,134200.0
2007-11-27 13:15:00,85.11,85.19,84.99,85.13,146900.0,45.424,45.4667,45.36,45.4347,146900.0
2007-11-27 13:20:00,85.14,85.36,85.09,85.32,111800.0,45.44,45.5574,45.4133,45.5361,111800.0
2007-11-27 13:25:00,85.33,85.48,85.33,85.47,168200.0,45.5414,45.6215,45.5414,45.6161,168200.0
2007-11-27 13:30:00,85.46,85.5,85.31,85.47,148000.0,45.6108,45.6321,45.5307,45.6161,148000.0
2007-11-27 13:35:00,85.47,85.49,85.33,85.41,149400.0,45.6161,45.6268,45.5414,45.5841,149400.0
2007-11-27 13:40:00,85.41,85.42,85.15,85.23,162500.0,45.5841,45.5895,45.4453,45.488,162500.0
2007-11-27 13:45:00,85.23,85.34,85.16,85.25,131900.0,45.488,45.5468,45.4507,45.4987,131900.0
2007-11-27 13:50:00,85.25,85.25,84.84,84.9,262500.0,45.4987,45.4987,45.2799,45.3119,262500.0
2007-11-27 13:55:00,84.9,85.04,84.83,84.91,180900.0,45.3119,45.3866,45.2746,45.3173,180900.0
2007-11-27 14:00:00,84.91,84.94,84.54,84.59,271400.0,45.3173,45.3333,45.1198,45.1465,271400.0
2007-11-27 14:05:00,84.6,84.82,84.6,84.69,159300.0,45.1518,45.2692,45.1518,45.1998,159300.0
2007-11-27 14:10:00,84.7,84.99,84.69,84.98,174800.0,45.2052,45.36,45.1998,45.3546,174800.0
2007-11-27 14:15:00,84.97,85.12,84.84,85.02,185800.0,45.3493,45.4293,45.2799,45.376,185800.0
2007-11-27 14:20:00,85.01,85.06,84.84,84.95,172700.0,45.3706,45.3973,45.2799,45.3386,172700.0
2007-11-27 14:25:00,84.95,85.12,84.83,85.01,227800.0,45.3386,45.4293,45.2746,45.3706,227800.0
2007-11-27 14:30:00,85.01,85.03,84.77,84.78,214600.0,45.3706,45.3813,45.2425,45.2479,214600.0
2007-11-27 14:35:00,84.78,84.87,84.24,84.41,466800.0,45.2479,45.2959,44.9597,45.0504,466800.0
2007-11-27 14:40:00,84.41,84.47,84.11,84.15,376700.0,45.0504,45.0824,44.8903,44.9116,376700.0
2007-11-27 14:45:00,84.15,84.34,84.11,84.19,291600.0,44.9116,45.013,44.8903,44.933,291600.0
2007-11-27 14:50:00,84.17,84.46,84.16,84.35,447200.0,44.9223,45.0771,44.917,45.0184,447200.0
2007-11-27 14:55:00,84.35,84.47,84.24,84.32,219500.0,45.0184,45.0824,44.9597,45.0024,219500.0
2007-11-27 15:00:00,84.32,84.47,84.13,84.18,235900.0,45.0024,45.0824,44.901,44.9277,235900.0
2007-11-27 15:05:00,84.19,84.29,84.07,84.13,251000.0,44.933,44.9864,44.8689,44.901,251000.0
2007-11-27 15:10:00,84.13,84.7,84.12,84.59,424700.0,44.901,45.2052,44.8956,45.1465,424700.0
2007-11-27 15:15:00,84.59,84.79,84.39,84.69,259900.0,45.1465,45.2532,45.0397,45.1998,259900.0
2007-11-27 15:20:00,84.68,84.8,84.49,84.76,335000.0,45.1945,45.2586,45.0931,45.2372,335000.0
2007-11-27 15:25:00,84.78,84.86,84.48,84.75,490700.0,45.2479,45.2906,45.0878,45.2319,490700.0
2007-11-27 15:30:00,84.76,85.44,84.7,85.38,554800.0,45.2372,45.6001,45.2052,45.5681,554800.0
2007-11-27 15:35:00,85.39,85.81,85.33,85.74,724000.0,45.5734,45.7976,45.5414,45.7602,724000.0
2007-11-27 15:40:00,85.74,86.0,85.7,85.89,619400.0,45.7602,45.899,45.7389,45.8403,619400.0
2007-11-27 15:45:00,85.89,86.05,85.69,86.0,515300.0,45.8403,45.9257,45.7336,45.899,515300.0
2007-11-27 15:50:00,86.01,86.22,85.88,86.22,1029300.0,45.9043,46.0164,45.835,46.0164,1029300.0
2007-11-27 15:55:00,86.21,86.58,86.21,86.54,1436300.0,46.0111,46.2086,46.0111,46.1872,1436300.0
2007-11-28 09:30:00,86.88,87.0,86.62,86.63,602200.0,46.3687,46.4327,46.2299,46.2352,602200.0
2007-11-28 09:35:00,86.63,86.74,86.21,86.43,471700.0,46.2352,46.2939,46.0111,46.1285,471700.0
2007-11-28 09:40:00,86.44,86.53,86.26,86.38,358300.0,46.1338,46.1819,46.0378,46.1018,358300.0
2007-11-28 09:45:00,86.37,86.38,86.17,86.17,581400.0,46.0965,46.1018,45.9897,45.9897,581400.0
2007-11-28 09:50:00,86.18,86.19,86.03,86.07,380400.0,45.9951,46.0004,45.915,45.9364,380400.0
2007-11-28 09:55:00,86.07,86.42,86.01,86.4,412900.0,45.9364,46.1232,45.9043,46.1125,412900.0
2007-11-28 10:00:00,86.4,86.69,86.25,86.39,378800.0,46.1125,46.2673,46.0324,46.1071,378800.0
2007-11-28 10:05:00,86.39,86.69,86.32,86.34,290300.0,46.1071,46.2673,46.0698,46.0805,290300.0
2007-11-28 10:10:00,86.32,86.44,86.31,86.39,257200.0,46.0698,46.1338,46.0645,46.1071,257200.0
2007-11-28 10:15:00,86.39,86.73,86.35,86.62,334500.0,46.1071,46.2886,46.0858,46.2299,334500.0
2007-11-28 10:20:00,86.63,86.99,86.63,86.78,307500.0,46.2352,46.4274,46.2352,46.3153,307500.0
2007-11-28 10:25:00,86.77,86.93,86.77,86.91,236800.0,46.31,46.3954,46.31,46.3847,236800.0
2007-11-28 10:30:00,86.92,87.05,86.47,86.48,612500.0,46.39,46.4594,46.1498,46.1552,612500.0
2007-11-28 10:35:00,86.49,86.74,86.28,86.67,326000.0,46.1605,46.2939,46.0484,46.2566,326000.0
2007-11-28 10:40:00,86.69,87.35,86.69,86.99,492900.0,46.2673,46.6195,46.2673,46.4274,492900.0
2007-11-28 10:45:00,86.96,87.11,86.72,86.77,353700.0,46.4114,46.4914,46.2833,46.31,353700.0
2007-11-28 10:50:00,86.76,86.81,86.53,86.77,316700.0,46.3046,46.3313,46.1819,46.31,316700.0
2007-11-28 10:55:00,86.77,86.86,86.63,86.73,161400.0,46.31,46.358,46.2352,46.2886,161400.0
2007-11-28 11:00:00,86.71,86.98,86.71,86.94,208600.0,46.2779,46.422,46.2779,46.4007,208600.0
2007-11-28 11:05:00,86.92,87.08,86.86,87.07,490800.0,46.39,46.4754,46.358,46.4701,490800.0
2007-11-28 11:10:00,87.05,87.32,87.02,87.24,490700.0,46.4594,46.6035,46.4434,46.5608,490700.0
2007-11-28 11:15:00,87.24,87.4,87.16,87.22,367200.0,46.5608,46.6462,46.5181,46.5501,367200.0
2007-11-28 11:20:00,87.23,87.24,86.96,87.07,350500.0,46.5555,46.5608,46.4114,46.4701,350500.0
2007-11-28 11:25:00,87.07,87.08,86.87,86.87,279400.0,46.4701,46.4754,46.3633,46.3633,279400.0
2007-11-28 11:30:00,86.88,86.91,86.65,86.67,220600.0,46.3687,46.3847,46.2459,46.2566,220600.0
2007-11-28 11:35:00,86.67,86.82,86.66,86.76,296700.0,46.2566,46.3366,46.2513,46.3046,296700.0
2007-11-28 11:40:00,86.77,86.82,86.73,86.77,187500.0,46.31,46.3366,46.2886,46.31,187500.0
2007-11-28 11:45:00,86.77,86.84,86.69,86.73,200300.0,46.31,46.3473,46.2673,46.2886,200300.0
2007-11-28 11:50:00,86.72,86.84,86.69,86.8,279600.0,46.2833,46.3473,46.2673,46.326,279600.0
2007-11-28 11:55:00,86.8,86.91,86.79,86.9,270000.0,46.326,46.3847,46.3206,46.3793,270000.0
2007-11-28 12:00:00,86.91,86.98,86.6,86.63,328800.0,46.3847,46.422,46.2192,46.2352,328800.0
2007-11-28 12:05:00,86.63,86.83,86.61,86.65,262800.0,46.2352,46.342,46.2246,46.2459,262800.0
2007-11-28 12:10:00,86.63,86.65,86.54,86.63,180200.0,46.2352,46.2459,46.1872,46.2352,180200.0
2007-11-28 12:15:00,86.64,86.84,86.64,86.81,157200.0,46.2406,46.3473,46.2406,46.3313,157200.0
2007-11-28 12:20:00,86.81,86.99,86.76,86.93,140500.0,46.3313,46.4274,46.3046,46.3954,140500.0
2007-11-28 12:25:00,86.96,86.96,86.79,86.83,143600.0,46.4114,46.4114,46.3206,46.342,143600.0
2007-11-28 12:30:00,86.83,86.98,86.78,86.86,184500.0,46.342,46.422,46.3153,46.358,184500.0
2007-11-28 12:35:00,86.84,86.93,86.81,86.85,128900.0,46.3473,46.3954,46.3313,46.3527,128900.0
2007-11-28 12:40:00,86.84,86.97,86.79,86.92,132300.0,46.3473,46.4167,46.3206,46.39,132300.0
2007-11-28 12:45:00,86.92,87.0,86.81,86.94,177400.0,46.39,46.4327,46.3313,46.4007,177400.0
2007-11-28 12:50:00,86.94,86.95,86.85,86.89,95500.0,46.4007,46.406,46.3527,46.374,95500.0
2007-11-28 12:55:00,86.89,86.96,86.84,86.95,84100.0,46.374,46.4114,46.3473,46.406,84100.0
2007-11-28 13:00:00,86.95,87.0,86.88,87.0,144400.0,46.406,46.4327,46.3687,46.4327,144400.0
2007-11-28 13:05:00,86.99,87.04,86.88,86.89,118400.0,46.4274,46.4541,46.3687,46.374,118400.0
2007-11-28 13:10:00,86.89,86.94,86.81,86.89,158700.0,46.374,46.4007,46.3313,46.374,158700.0
2007-11-28 13:15:00,86.89,87.25,86.87,87.1,226100.0,46.374,46.5661,46.3633,46.4861,226100.0
2007-11-28 13:20:00,87.09,87.27,87.04,87.17,235000.0,46.4807,46.5768,46.4541,46.5234,235000.0
2007-11-28 13:25:00,87.16,87.19,87.12,87.16,130600.0,46.5181,46.5341,46.4968,46.5181,130600.0
2007-11-28 13:30:00,87.17,87.29,87.1,87.25,164900.0,46.5234,46.5875,46.4861,46.5661,164900.0
2007-11-28 13:35:00,87.24,87.36,87.05,87.09,255400.0,46.5608,46.6248,46.4594,46.4807,255400.0
2007-11-28 13:40:00,87.09,87.11,86.97,87.1,178900.0,46.4807,46.4914,46.4167,46.4861,178900.0
2007-11-28 13:45:00,87.11,87.22,87.03,87.19,168000.0,46.4914,46.5501,46.4487,46.5341,168000.0
2007-11-28 13:50:00,87.18,87.37,87.15,87.28,229200.0,46.5288,46.6302,46.5128,46.5822,229200.0
2007-11-28 13:55:00,87.26,87.52,87.26,87.44,305600.0,46.5715,46.7102,46.5715,46.6675,305600.0
2007-11-28 14:00:00,87.44,87.59,87.37,87.46,286600.0,46.6675,46.7476,46.6302,46.6782,286600.0
2007-11-28 14:05:00,87.45,87.58,87.26,87.57,242800.0,46.6729,46.7423,46.5715,46.7369,242800.0
2007-11-28 14:10:00,87.57,87.7,87.48,87.62,305800.0,46.7369,46.8063,46.6889,46.7636,305800.0
2007-11-28 14:15:00,87.63,87.79,87.56,87.57,250500.0,46.7689,46.8543,46.7316,46.7369,250500.0
2007-11-28 14:20:00,87.57,87.6,87.37,87.42,282700.0,46.7369,46.7529,46.6302,46.6569,282700.0
2007-11-28 14:25:00,87.42,87.42,87.21,87.33,271300.0,46.6569,46.6569,46.5448,46.6088,271300.0
2007-11-28 14:30:00,87.34,87.4,86.8,87.4,269600.0,46.6142,46.6462,46.326,46.6462,269600.0
2007-11-28 14:35:00,87.39,87.63,87.38,87.55,231400.0,46.6409,46.7689,46.6355,46.7263,231400.0
2007-11-28 14:40:00,87.55,87.59,87.34,87.36,213400.0,46.7263,46.7476,46.6142,46.6248,213400.0
2007-11-28 14:45:00,87.36,87.53,87.27,87.46,237700.0,46.6248,46.7156,46.5768,46.6782,237700.0
2007-11-28 14:50:00,87.46,87.46,87.3,87.38,159500.0,46.6782,46.6782,46.5928,46.6355,159500.0
2007-11-28 14:55:00,87.38,87.5,87.35,87.5,198200.0,46.6355,46.6996,46.6195,46.6996,198200.0
2007-11-28 15:00:00,87.5,87.52,87.38,87.46,198800.0,46.6996,46.7102,46.6355,46.6782,198800.0
2007-11-28 15:05:00,87.45,87.53,87.38,87.51,220200.0,46.6729,46.7156,46.6355,46.7049,220200.0
2007-11-28 15:10:00,87.5,87.89,87.5,87.81,328000.0,46.6996,46.9077,46.6996,46.865,328000.0
2007-11-28 15:15:00,87.81,88.05,87.78,88.05,401600.0,46.865,46.9931,46.849,46.9931,401600.0
2007-11-28 15:20:00,88.03,88.14,87.99,88.08,301900.0,46.9824,47.0411,46.9611,47.0091,301900.0
2007-11-28 15:25:00,88.07,88.09,87.91,87.97,364700.0,47.0038,47.0145,46.9184,46.9504,364700.0
2007-11-28 15:30:00,87.96,87.97,87.76,87.83,456300.0,46.9451,46.9504,46.8383,46.8757,456300.0
2007-11-28 15:35:00,87.83,88.2,87.76,88.2,623600.0,46.8757,47.0732,46.8383,47.0732,623600.0
2007-11-28 15:40:00,88.19,88.27,87.82,87.82,596200.0,47.0678,47.1105,46.8704,46.8704,596200.0
2007-11-28 15:45:00,87.82,87.84,87.58,87.59,689000.0,46.8704,46.881,46.7423,46.7476,689000.0
2007-11-28 15:50:00,87.59,87.91,87.53,87.87,925600.0,46.7476,46.9184,46.7156,46.897,925600.0
2007-11-28 15:55:00,87.88,88.25,87.83,88.03,1417700.0,46.9024,47.0998,46.8757,46.9824,1417700.0
2007-11-29 09:30:00,87.5,88.05,87.5,88.04,375800.0,46.6996,46.9931,46.6996,46.9878,375800.0
2007-11-29 09:35:00,88.04,88.57,88.02,88.57,384000.0,46.9878,47.2706,46.9771,47.2706,384000.0
2007-11-29 09:40:00,88.56,88.89,88.53,88.81,465300.0,47.2653,47.4414,47.2493,47.3987,465300.0
2007-11-29 09:45:00,88.81,88.82,88.49,88.52,342900.0,47.3987,47.4041,47.2279,47.244,342900.0
2007-11-29 09:50:00,88.52,88.73,88.44,88.69,266900.0,47.244,47.356,47.2013,47.3347,266900.0
2007-11-29 09:55:00,88.68,88.85,88.56,88.64,240700.0,47.3293,47.4201,47.2653,47.308,240700.0
2007-11-29 10:00:00,88.63,88.79,88.55,88.56,302700.0,47.3027,47.3881,47.26,47.2653,302700.0
2007-11-29 10:05:00,88.55,88.62,88.38,88.45,341100.0,47.26,47.2973,47.1692,47.2066,341100.0
2007-11-29 10:10:00,88.45,88.63,88.24,88.5,407800.0,47.2066,47.3027,47.0945,47.2333,407800.0
2007-11-29 10:15:00,88.49,88.8,88.48,88.78,290300.0,47.2279,47.3934,47.2226,47.3827,290300.0
2007-11-29 10:20:00,88.79,88.9,88.73,88.86,319600.0,47.3881,47.4468,47.356,47.4254,319600.0
2007-11-29 10:25:00,88.86,88.95,88.83,88.95,213300.0,47.4254,47.4734,47.4094,47.4734,213300.0
2007-11-29 10:30:00,88.95,88.95,88.78,88.91,302900.0,47.4734,47.4734,47.3827,47.4521,302900.0
2007-11-29 10:35:00,88.92,89.39,88.86,89.34,718700.0,47.4574,47.7083,47.4254,47.6816,718700.0
2007-11-29 10:40:00,89.31,89.35,89.06,89.12,329900.0,47.6656,47.6869,47.5322,47.5642,329900.0
2007-11-29 10:45:00,89.11,89.12,88.92,88.96,233800.0,47.5588,47.5642,47.4574,47.4788,233800.0
2007-11-29 10:50:00,88.97,89.18,88.93,89.16,190100.0,47.4841,47.5962,47.4628,47.5855,190100.0
2007-11-29 10:55:00,89.17,89.29,89.04,89.24,215400.0,47.5909,47.6549,47.5215,47.6282,215400.0
2007-11-29 11:00:00,89.24,89.33,89.15,89.3,218300.0,47.6282,47.6763,47.5802,47.6602,218300.0
2007-11-29 11:05:00,89.31,89.46,89.3,89.33,212700.0,47.6656,47.7456,47.6602,47.6763,212700.0
2007-11-29 11:10:00,89.32,89.37,89.22,89.29,181600.0,47.6709,47.6976,47.6175,47.6549,181600.0
2007-11-29 11:15:00,89.29,89.34,89.17,89.18,232600.0,47.6549,47.6816,47.5909,47.5962,232600.0
2007-11-29 11:20:00,89.18,89.21,88.95,89.01,231400.0,47.5962,47.6122,47.4734,47.5055,231400.0
2007-11-29 11:25:00,89.01,89.1,88.95,89.05,201700.0,47.5055,47.5535,47.4734,47.5268,201700.0
2007-11-29 11:30:00,89.05,89.21,88.95,88.97,323100.0,47.5268,47.6122,47.4734,47.4841,323100.0
2007-11-29 11:35:00,88.97,89.28,88.95,89.15,234500.0,47.4841,47.6496,47.4734,47.5802,234500.0
2007-11-29 11:40:00,89.15,89.26,89.05,89.17,216800.0,47.5802,47.6389,47.5268,47.5909,216800.0
2007-11-29 11:45:00,89.18,89.38,89.17,89.36,211200.0,47.5962,47.7029,47.5909,47.6923,211200.0
2007-11-29 11:50:00,89.36,89.4,89.23,89.31,262200.0,47.6923,47.7136,47.6229,47.6656,262200.0
2007-11-29 11:55:00,89.31,89.33,88.92,88.95,204200.0,47.6656,47.6763,47.4574,47.4734,204200.0
2007-11-29 12:00:00,88.95,89.04,88.9,88.99,134400.0,47.4734,47.5215,47.4468,47.4948,134400.0
2007-11-29 12:05:00,88.99,89.15,88.96,89.15,207000.0,47.4948,47.5802,47.4788,47.5802,207000.0
2007-11-29 12:10:00,89.15,89.15,89.01,89.11,117100.0,47.5802,47.5802,47.5055,47.5588,117100.0
2007-11-29 12:15:00,89.12,89.15,89.02,89.05,142400.0,47.5642,47.5802,47.5108,47.5268,142400.0
2007-11-29 12:20:00,89.05,89.05,88.83,89.0,260600.0,47.5268,47.5268,47.4094,47.5001,260600.0
2007-11-29 12:25:00,88.99,89.04,88.92,88.99,193300.0,47.4948,47.5215,47.4574,47.4948,193300.0
2007-11-29 12:30:00,88.99,89.02,88.94,88.97,149000.0,47.4948,47.5108,47.4681,47.4841,149000.0
2007-11-29 12:35:00,88.98,89.2,88.97,89.2,192600.0,47.4895,47.6069,47.4841,47.6069,192600.0
2007-11-29 12:40:00,89.2,89.35,89.2,89.23,197600.0,47.6069,47.6869,47.6069,47.6229,197600.0
2007-11-29 12:45:00,89.23,89.23,88.94,89.05,199700.0,47.6229,47.6229,47.4681,47.5268,199700.0
2007-11-29 12:50:00,89.06,89.13,88.96,89.03,185800.0,47.5322,47.5695,47.4788,47.5161,185800.0
2007-11-29 12:55:00,89.03,89.15,88.9,88.98,229900.0,47.5161,47.5802,47.4468,47.4895,229900.0
2007-11-29 13:00:00,88.98,89.06,88.72,88.72,226600.0,47.4895,47.5322,47.3507,47.3507,226600.0
2007-11-29 13:05:00,88.73,88.99,88.71,88.97,306100.0,47.356,47.4948,47.3454,47.4841,306100.0
2007-11-29 13:10:00,88.98,89.06,88.82,88.97,350800.0,47.4895,47.5322,47.4041,47.4841,350800.0
2007-11-29 13:15:00,88.99,89.01,88.92,89.0,200800.0,47.4948,47.5055,47.4574,47.5001,200800.0
2007-11-29 13:20:00,88.98,89.07,88.9,89.02,296500.0,47.4895,47.5375,47.4468,47.5108,296500.0
2007-11-29 13:25:00,89.03,89.04,88.86,88.93,178400.0,47.5161,47.5215,47.4254,47.4628,178400.0
2007-11-29 13:30:00,88.94,89.03,88.83,88.89,196500.0,47.4681,47.5161,47.4094,47.4414,196500.0
2007-11-29 13:35:00,88.89,89.0,88.84,88.88,149500.0,47.4414,47.5001,47.4147,47.4361,149500.0
2007-11-29 13:40:00,88.85,88.9,88.52,88.56,204800.0,47.4201,47.4468,47.244,47.2653,204800.0
2007-11-29 13:45:00,88.56,88.75,88.38,88.73,298000.0,47.2653,47.3667,47.1692,47.356,298000.0
2007-11-29 13:50:00,88.72,88.94,88.69,88.87,297600.0,47.3507,47.4681,47.3347,47.4307,297600.0
2007-11-29 13:55:00,88.86,88.97,88.83,88.84,183200.0,47.4254,47.4841,47.4094,47.4147,183200.0
2007-11-29 14:00:00,88.84,88.97,88.65,88.83,237200.0,47.4147,47.4841,47.3133,47.4094,237200.0
2007-11-29 14:05:00,88.84,88.89,88.7,88.8,160200.0,47.4147,47.4414,47.34,47.3934,160200.0
2007-11-29 14:10:00,88.8,88.88,88.66,88.83,184200.0,47.3934,47.4361,47.3187,47.4094,184200.0
2007-11-29 14:15:00,88.83,88.98,88.74,88.77,241900.0,47.4094,47.4895,47.3614,47.3774,241900.0
2007-11-29 14:20:00,88.77,88.81,88.52,88.61,209200.0,47.3774,47.3987,47.244,47.292,209200.0
2007-11-29 14:25:00,88.61,88.8,88.55,88.77,200500.0,47.292,47.3934,47.26,47.3774,200500.0
2007-11-29 14:30:00,88.76,88.79,88.41,88.47,205400.0,47.372,47.3881,47.1852,47.2173,205400.0
2007-11-29 14:35:00,88.48,88.65,88.39,88.53,214900.0,47.2226,47.3133,47.1746,47.2493,214900.0
2007-11-29 14:40:00,88.53,88.77,88.52,88.77,155400.0,47.2493,47.3774,47.244,47.3774,155400.0
2007-11-29 14:45:00,88.76,88.78,88.61,88.64,153700.0,47.372,47.3827,47.292,47.308,153700.0
2007-11-29 14:50:00,88.65,88.77,88.55,88.62,218100.0,47.3133,47.3774,47.26,47.2973,218100.0
2007-11-29 14:55:00,88.61,88.75,88.56,88.67,146000.0,47.292,47.3667,47.2653,47.324,146000.0
2007-11-29 15:00:00,88.68,88.88,88.66,88.72,214400.0,47.3293,47.4361,47.3187,47.3507,214400.0
2007-11-29 15:05:00,88.74,88.88,88.73,88.8,197400.0,47.3614,47.4361,47.356,47.3934,197400.0
2007-11-29 15:10:00,88.81,88.81,88.46,88.51,284800.0,47.3987,47.3987,47.2119,47.2386,284800.0
2007-11-29 15:15:00,88.51,88.74,88.5,88.55,229000.0,47.2386,47.3614,47.2333,47.26,229000.0
2007-11-29 15:20:00,88.56,88.63,88.45,88.58,205300.0,47.2653,47.3027,47.2066,47.276,205300.0
2007-11-29 15:25:00,88.58,88.63,88.45,88.59,236300.0,47.276,47.3027,47.2066,47.2813,236300.0
2007-11-29 15:30:00,88.6,88.6,88.39,88.51,234200.0,47.2866,47.2866,47.1746,47.2386,234200.0
2007-11-29 15:35:00,88.52,88.62,88.48,88.54,260400.0,47.244,47.2973,47.2226,47.2546,260400.0
2007-11-29 15:40:00,88.54,88.75,88.45,88.74,495700.0,47.2546,47.3667,47.2066,47.3614,495700.0
2007-11-29 15:45:00,88.74,88.79,88.61,88.69,492600.0,47.3614,47.3881,47.292,47.3347,492600.0
2007-11-29 15:50:00,88.7,88.7,88.46,88.49,437700.0,47.34,47.34,47.2119,47.2279,437700.0
2007-11-29 15:55:00,88.5,88.63,88.39,88.6,561100.0,47.2333,47.3027,47.1746,47.2866,561100.0
2007-11-30 09:30:00,88.52,88.97,87.81,88.23,655400.0,47.244,47.4841,46.865,47.0892,655400.0
2007-11-30 09:35:00,88.24,88.4,88.09,88.34,417800.0,47.0945,47.1799,47.0145,47.1479,417800.0
2007-11-30 09:40:00,88.32,88.44,88.26,88.3,631500.0,47.1372,47.2013,47.1052,47.1265,631500.0
2007-11-30 09:45:00,88.31,88.85,88.3,88.77,582400.0,47.1319,47.4201,47.1265,47.3774,582400.0
2007-11-30 09:50:00,88.77,88.98,88.71,88.93,315000.0,47.3774,47.4895,47.3454,47.4628,315000.0
2007-11-30 09:55:00,88.94,89.25,88.93,89.11,364000.0,47.4681,47.6336,47.4628,47.5588,364000.0
2007-11-30 10:00:00,89.11,89.16,88.94,89.06,242300.0,47.5588,47.5855,47.4681,47.5322,242300.0
2007-11-30 10:05:00,89.05,89.16,88.77,89.16,222900.0,47.5268,47.5855,47.3774,47.5855,222900.0
2007-11-30 10:10:00,89.16,89.16,88.87,88.99,225600.0,47.5855,47.5855,47.4307,47.4948,225600.0
2007-11-30 10:15:00,88.99,89.14,88.78,89.04,250400.0,47.4948,47.5749,47.3827,47.5215,250400.0
2007-11-30 10:20:00,89.06,89.16,88.98,89.07,278700.0,47.5322,47.5855,47.4895,47.5375,278700.0
2007-11-30 10:25:00,89.08,89.34,89.05,89.29,217100.0,47.5428,47.6816,47.5268,47.6549,217100.0
2007-11-30 10:30:00,89.28,89.47,88.5,89.41,296800.0,47.6496,47.751,47.2333,47.719,296800.0
2007-11-30 10:35:00,89.4,89.41,89.2,89.32,184700.0,47.7136,47.719,47.6069,47.6709,184700.0
2007-11-30 10:40:00,89.32,89.32,89.07,89.18,200200.0,47.6709,47.6709,47.5375,47.5962,200200.0
2007-11-30 10:45:00,89.18,89.19,89.01,89.04,171500.0,47.5962,47.6015,47.5055,47.5215,171500.0
2007-11-30 10:50:00,89.04,89.28,88.95,89.22,328900.0,47.5215,47.6496,47.4734,47.6175,328900.0
2007-11-30 10:55:00,89.22,89.42,89.19,89.28,283800.0,47.6175,47.7243,47.6015,47.6496,283800.0
2007-11-30 11:00:00,89.26,89.43,89.12,89.16,289700.0,47.6389,47.7296,47.5642,47.5855,289700.0
2007-11-30 11:05:00,89.17,89.2,88.92,89.07,378000.0,47.5909,47.6069,47.4574,47.5375,378000.0
2007-11-30 11:10:00,89.07,89.28,89.02,89.07,211200.0,47.5375,47.6496,47.5108,47.5375,211200.0
2007-11-30 11:15:00,89.07,89.23,89.02,89.05,226000.0,47.5375,47.6229,47.5108,47.5268,226000.0
2007-11-30 11:20:00,89.06,89.17,88.94,89.09,288200.0,47.5322,47.5909,47.4681,47.5482,288200.0
2007-11-30 11:25:00,89.08,89.19,88.99,89.09,285900.0,47.5428,47.6015,47.4948,47.5482,285900.0
2007-11-30 11:30:00,89.08,89.1,88.79,88.9,312400.0,47.5428,47.5535,47.3881,47.4468,312400.0
2007-11-30 11:35:00,88.9,89.0,88.77,88.92,200000.0,47.4468,47.5001,47.3774,47.4574,200000.0
2007-11-30 11:40:00,88.93,89.1,88.9,89.07,161800.0,47.4628,47.5535,47.4468,47.5375,161800.0
2007-11-30 11:45:00,89.07,89.16,89.03,89.07,148600.0,47.5375,47.5855,47.5161,47.5375,148600.0
2007-11-30 11:50:00,89.08,89.1,88.94,88.97,152700.0,47.5428,47.5535,47.4681,47.4841,152700.0
2007-11-30 11:55:00,88.97,89.08,88.93,88.96,246800.0,47.4841,47.5428,47.4628,47.4788,246800.0
2007-11-30 12:00:00,88.95,89.01,88.91,88.95,198400.0,47.4734,47.5055,47.4521,47.4734,198400.0
2007-11-30 12:05:00,88.94,89.07,88.92,89.04,144500.0,47.4681,47.5375,47.4574,47.5215,144500.0
2007-11-30 12:10:00,89.04,89.13,88.98,88.99,98600.0,47.5215,47.5695,47.4895,47.4948,98600.0
2007-11-30 12:15:00,88.98,89.0,88.85,88.92,121900.0,47.4895,47.5001,47.4201,47.4574,121900.0
2007-11-30 12:20:00,88.92,88.95,88.72,88.72,164700.0,47.4574,47.4734,47.3507,47.3507,164700.0
2007-11-30 12:25:00,88.74,88.85,88.6,88.81,169600.0,47.3614,47.4201,47.2866,47.3987,169600.0
2007-11-30 12:30:00,88.81,88.81,88.62,88.72,106400.0,47.3987,47.3987,47.2973,47.3507,106400.0
2007-11-30 12:35:00,88.73,88.76,88.58,88.66,101100.0,47.356,47.372,47.276,47.3187,101100.0
2007-11-30 12:40:00,88.67,88.83,88.67,88.72,153100.0,47.324,47.4094,47.324,47.3507,153100.0
2007-11-30 12:45:00,88.72,89.03,88.72,88.99,197100.0,47.3507,47.5161,47.3507,47.4948,197100.0
2007-11-30 12:50:00,89.0,89.01,88.84,88.88,120600.0,47.5001,47.5055,47.4147,47.4361,120600.0
2007-11-30 12:55:00,88.88,89.04,88.86,88.87,100200.0,47.4361,47.5215,47.4254,47.4307,100200.0
2007-11-30 13:00:00,88.87,88.98,88.75,88.98,166500.0,47.4307,47.4895,47.3667,47.4895,166500.0
2007-11-30 13:05:00,88.99,89.03,88.8,88.84,129300.0,47.4948,47.5161,47.3934,47.4147,129300.0
2007-11-30 13:10:00,88.83,88.85,88.67,88.77,147300.0,47.4094,47.4201,47.324,47.3774,147300.0
2007-11-30 13:15:00,88.77,88.99,88.77,88.88,247200.0,47.3774,47.4948,47.3774,47.4361,247200.0
2007-11-30 13:20:00,88.88,88.94,88.83,88.9,168000.0,47.4361,47.4681,47.4094,47.4468,168000.0
2007-11-30 13:25:00,88.89,89.2,88.84,89.15,287600.0,47.4414,47.6069,47.4147,47.5802,287600.0
2007-11-30 13:30:00,89.14,89.17,89.08,89.13,161600.0,47.5749,47.5909,47.5428,47.5695,161600.0
2007-11-30 13:35:00,89.12,89.28,89.12,89.27,216800.0,47.5642,47.6496,47.5642,47.6442,216800.0
2007-11-30 13:40:00,89.27,89.37,89.11,89.24,158500.0,47.6442,47.6976,47.5588,47.6282,158500.0
2007-11-30 13:45:00,89.23,89.26,89.1,89.16,129700.0,47.6229,47.6389,47.5535,47.5855,129700.0
2007-11-30 13:50:00,89.16,89.21,89.07,89.15,84400.0,47.5855,47.6122,47.5375,47.5802,84400.0
2007-11-30 13:55:00,89.16,89.27,89.02,89.09,174700.0,47.5855,47.6442,47.5108,47.5482,174700.0
2007-11-30 14:00:00,89.09,89.16,88.72,88.77,189000.0,47.5482,47.5855,47.3507,47.3774,189000.0
2007-11-30 14:05:00,88.77,88.88,88.7,88.72,236100.0,47.3774,47.4361,47.34,47.3507,236100.0
2007-11-30 14:10:00,88.73,88.82,88.66,88.74,153300.0,47.356,47.4041,47.3187,47.3614,153300.0
2007-11-30 14:15:00,88.74,88.9,88.68,88.89,237600.0,47.3614,47.4468,47.3293,47.4414,237600.0
2007-11-30 14:20:00,88.89,88.91,88.77,88.77,155100.0,47.4414,47.4521,47.3774,47.3774,155100.0
2007-11-30 14:25:00,88.77,88.82,88.56,88.58,224700.0,47.3774,47.4041,47.2653,47.276,224700.0
2007-11-30 14:30:00,88.58,88.72,88.45,88.72,245600.0,47.276,47.3507,47.2066,47.3507,245600.0
2007-11-30 14:35:00,88.71,88.94,88.71,88.81,216300.0,47.3454,47.4681,47.3454,47.3987,216300.0
2007-11-30 14:40:00,88.8,88.92,88.78,88.87,154200.0,47.3934,47.4574,47.3827,47.4307,154200.0
2007-11-30 14:45:00,88.88,88.99,88.72,88.73,344800.0,47.4361,47.4948,47.3507,47.356,344800.0
2007-11-30 14:50:00,88.72,88.8,88.61,88.76,297300.0,47.3507,47.3934,47.292,47.372,297300.0
2007-11-30 14:55:00,88.76,88.88,88.66,88.85,218700.0,47.372,47.4361,47.3187,47.4201,218700.0
2007-11-30 15:00:00,88.84,88.85,88.61,88.67,272400.0,47.4147,47.4201,47.292,47.324,272400.0
2007-11-30 15:05:00,88.67,88.67,88.45,88.59,387200.0,47.324,47.324,47.2066,47.2813,387200.0
2007-11-30 15:10:00,88.59,88.68,88.35,88.67,303700.0,47.2813,47.3293,47.1532,47.324,303700.0
2007-11-30 15:15:00,88.67,88.75,88.48,88.71,275100.0,47.324,47.3667,47.2226,47.3454,275100.0
2007-11-30 15:20:00,88.71,88.8,88.68,88.7,363700.0,47.3454,47.3934,47.3293,47.34,363700.0
2007-11-30 15:25:00,88.7,88.9,88.64,88.81,268600.0,47.34,47.4468,47.308,47.3987,268600.0
2007-11-30 15:30:00,88.81,88.93,88.72,88.81,349000.0,47.3987,47.4628,47.3507,47.3987,349000.0
2007-11-30 15:35:00,88.83,88.89,88.72,88.8,357800.0,47.4094,47.4414,47.3507,47.3934,357800.0
2007-11-30 15:40:00,88.8,89.15,88.79,89.04,501800.0,47.3934,47.5802,47.3881,47.5215,501800.0
2007-11-30 15:45:00,89.05,89.05,88.61,88.65,522900.0,47.5268,47.5268,47.292,47.3133,522900.0
2007-11-30 15:50:00,88.65,88.89,88.54,88.79,596500.0,47.3133,47.4414,47.2546,47.3881,596500.0
2007-11-30 15:55:00,88.78,89.4,88.76,89.4,970900.0,47.3827,47.7136,47.372,47.7136,970900.0
2007-12-03 09:30:00,88.97,89.1,88.38,88.77,662300.0,47.4841,47.5535,47.1692,47.3774,662300.0
2007-12-03 09:35:00,88.78,89.18,88.75,88.89,381400.0,47.3827,47.5962,47.3667,47.4414,381400.0
2007-12-03 09:40:00,88.89,88.95,88.82,88.89,282600.0,47.4414,47.4734,47.4041,47.4414,282600.0
2007-12-03 09:45:00,88.9,89.01,88.8,88.95,187600.0,47.4468,47.5055,47.3934,47.4734,187600.0
2007-12-03 09:50:00,88.95,89.03,88.82,88.95,188200.0,47.4734,47.5161,47.4041,47.4734,188200.0
2007-12-03 09:55:00,88.96,88.96,88.79,88.9,193300.0,47.4788,47.4788,47.3881,47.4468,193300.0
2007-12-03 10:00:00,88.9,88.93,88.53,88.63,290700.0,47.4468,47.4628,47.2493,47.3027,290700.0
2007-12-03 10:05:00,88.62,88.71,88.45,88.57,328600.0,47.2973,47.3454,47.2066,47.2706,328600.0
2007-12-03 10:10:00,88.56,88.66,88.46,88.57,182000.0,47.2653,47.3187,47.2119,47.2706,182000.0
2007-12-03 10:15:00,88.57,88.66,88.55,88.61,196100.0,47.2706,47.3187,47.26,47.292,196100.0
2007-12-03 10:20:00,88.61,88.67,88.41,88.67,206600.0,47.292,47.324,47.1852,47.324,206600.0
2007-12-03 10:25:00,88.65,88.66,88.36,88.37,236300.0,47.3133,47.3187,47.1586,47.1639,236300.0
2007-12-03 10:30:00,88.36,88.7,88.35,88.68,242300.0,47.1586,47.34,47.1532,47.3293,242300.0
2007-12-03 10:35:00,88.68,88.73,88.63,88.7,236500.0,47.3293,47.356,47.3027,47.34,236500.0
2007-12-03 10:40:00,88.71,88.93,88.64,88.72,271900.0,47.3454,47.4628,47.308,47.3507,271900.0
2007-12-03 10:45:00,88.73,88.75,88.41,88.46,213100.0,47.356,47.3667,47.1852,47.2119,213100.0
2007-12-03 10:50:00,88.46,88.55,88.4,88.54,184400.0,47.2119,47.26,47.1799,47.2546,184400.0
2007-12-03 10:55:00,88.53,88.7,88.46,88.46,261100.0,47.2493,47.34,47.2119,47.2119,261100.0
2007-12-03 11:00:00,88.47,88.54,88.42,88.49,202500.0,47.2173,47.2546,47.1906,47.2279,202500.0
2007-12-03 11:05:00,88.49,88.55,88.39,88.5,197500.0,47.2279,47.26,47.1746,47.2333,197500.0
2007-12-03 11:10:00,88.5,88.55,88.4,88.42,117000.0,47.2333,47.26,47.1799,47.1906,117000.0
2007-12-03 11:15:00,88.42,88.43,88.3,88.38,182500.0,47.1906,47.1959,47.1265,47.1692,182500.0
2007-12-03 11:20:00,88.39,88.43,88.26,88.42,162400.0,47.1746,47.1959,47.1052,47.1906,162400.0
2007-12-03 11:25:00,88.42,88.49,88.36,88.4,162700.0,47.1906,47.2279,47.1586,47.1799,162700.0
2007-12-03 11:30:00,88.41,88.43,88.33,88.37,97100.0,47.1852,47.1959,47.1425,47.1639,97100.0
2007-12-03 11:35:00,88.38,88.52,88.37,88.41,171900.0,47.1692,47.244,47.1639,47.1852,171900.0
2007-12-03 11:40:00,88.42,88.45,88.33,88.42,122000.0,47.1906,47.2066,47.1425,47.1906,122000.0
2007-12-03 11:45:00,88.42,88.55,88.39,88.51,285400.0,47.1906,47.26,47.1746,47.2386,285400.0
2007-12-03 11:50:00,88.52,88.54,88.35,88.39,206500.0,47.244,47.2546,47.1532,47.1746,206500.0
2007-12-03 11:55:00,88.4,88.42,88.35,88.39,126300.0,47.1799,47.1906,47.1532,47.1746,126300.0
2007-12-03 12:00:00,88.4,88.4,88.26,88.29,115300.0,47.1799,47.1799,47.1052,47.1212,115300.0
2007-12-03 12:05:00,88.29,88.39,88.24,88.31,125600.0,47.1212,47.1746,47.0945,47.1319,125600.0
2007-12-03 12:10:00,88.3,88.47,88.3,88.47,127900.0,47.1265,47.2173,47.1265,47.2173,127900.0
2007-12-03 12:15:00,88.47,88.48,88.37,88.44,102400.0,47.2173,47.2226,47.1639,47.2013,102400.0
2007-12-03 12:20:00,88.42,88.45,88.36,88.42,107200.0,47.1906,47.2066,47.1586,47.1906,107200.0
2007-12-03 12:25:00,88.41,88.43,88.36,88.41,141000.0,47.1852,47.1959,47.1586,47.1852,141000.0
2007-12-03 12:30:00,88.42,88.44,88.37,88.41,160800.0,47.1906,47.2013,47.1639,47.1852,160800.0
2007-12-03 12:35:00,88.41,88.53,88.39,88.43,188600.0,47.1852,47.2493,47.1746,47.1959,188600.0
2007-12-03 12:40:00,88.42,88.47,88.32,88.32,104300.0,47.1906,47.2173,47.1372,47.1372,104300.0
2007-12-03 12:45:00,88.33,88.68,88.3,88.59,253700.0,47.1425,47.3293,47.1265,47.2813,253700.0
2007-12-03 12:50:00,88.58,88.69,88.51,88.54,282700.0,47.276,47.3347,47.2386,47.2546,282700.0
2007-12-03 12:55:00,88.54,88.69,88.43,88.68,145500.0,47.2546,47.3347,47.1959,47.3293,145500.0
2007-12-03 13:00:00,88.68,88.7,88.63,88.7,182400.0,47.3293,47.34,47.3027,47.34,182400.0
2007-12-03 13:05:00,88.7,88.7,88.58,88.61,120700.0,47.34,47.34,47.276,47.292,120700.0
2007-12-03 13:10:00,88.6,88.66,88.58,88.6,94500.0,47.2866,47.3187,47.276,47.2866,94500.0
2007-12-03 13:15:00,88.6,88.65,88.51,88.64,103400.0,47.2866,47.3133,47.2386,47.308,103400.0
2007-12-03 13:20:00,88.64,88.66,88.39,88.4,130900.0,47.308,47.3187,47.1746,47.1799,130900.0
2007-12-03 13:25:00,88.39,88.49,88.26,88.35,163800.0,47.1746,47.2279,47.1052,47.1532,163800.0
2007-12-03 13:30:00,88.35,88.36,88.14,88.22,200800.0,47.1532,47.1586,47.0411,47.0838,200800.0
2007-12-03 13:35:00,88.24,88.35,88.21,88.33,177000.0,47.0945,47.1532,47.0785,47.1425,177000.0
2007-12-03 13:40:00,88.33,88.34,88.14,88.26,219200.0,47.1425,47.1479,47.0411,47.1052,219200.0
2007-12-03 13:45:00,88.27,88.39,88.23,88.29,151800.0,47.1105,47.1746,47.0892,47.1212,151800.0
2007-12-03 13:50:00,88.28,88.36,88.17,88.31,169100.0,47.1159,47.1586,47.0572,47.1319,169100.0
2007-12-03 13:55:00,88.31,88.42,88.22,88.27,187700.0,47.1319,47.1906,47.0838,47.1105,187700.0
2007-12-03 14:00:00,88.27,88.46,88.26,88.39,300800.0,47.1105,47.2119,47.1052,47.1746,300800.0
2007-12-03 14:05:00,88.39,88.42,88.34,88.35,159900.0,47.1746,47.1906,47.1479,47.1532,159900.0
2007-12-03 14:10:00,88.35,88.37,88.28,88.28,145400.0,47.1532,47.1639,47.1159,47.1159,145400.0
2007-12-03 14:15:00,88.28,88.38,88.27,88.35,108100.0,47.1159,47.1692,47.1105,47.1532,108100.0
2007-12-03 14:20:00,88.35,88.38,88.22,88.35,165700.0,47.1532,47.1692,47.0838,47.1532,165700.0
2007-12-03 14:25:00,88.35,88.4,88.26,88.33,105500.0,47.1532,47.1799,47.1052,47.1425,105500.0
2007-12-03 14:30:00,88.32,88.41,88.26,88.33,206000.0,47.1372,47.1852,47.1052,47.1425,206000.0
2007-12-03 14:35:00,88.35,88.46,88.34,88.4,179600.0,47.1532,47.2119,47.1479,47.1799,179600.0
2007-12-03 14:40:00,88.4,88.54,88.39,88.4,162400.0,47.1799,47.2546,47.1746,47.1799,162400.0
2007-12-03 14:45:00,88.41,88.43,88.27,88.37,137300.0,47.1852,47.1959,47.1105,47.1639,137300.0
2007-12-03 14:50:00,88.36,88.5,88.34,88.49,133100.0,47.1586,47.2333,47.1479,47.2279,133100.0
2007-12-03 14:55:00,88.49,88.53,88.47,88.52,135300.0,47.2279,47.2493,47.2173,47.244,135300.0
2007-12-03 15:00:00,88.52,88.57,88.5,88.54,114000.0,47.244,47.2706,47.2333,47.2546,114000.0
2007-12-03 15:05:00,88.55,88.58,88.3,88.31,251800.0,47.26,47.276,47.1265,47.1319,251800.0
2007-12-03 15:10:00,88.31,88.43,88.29,88.35,158600.0,47.1319,47.1959,47.1212,47.1532,158600.0
2007-12-03 15:15:00,88.33,88.52,88.29,88.48,181500.0,47.1425,47.244,47.1212,47.2226,181500.0
2007-12-03 15:20:00,88.49,88.74,88.35,88.72,261800.0,47.2279,47.3614,47.1532,47.3507,261800.0
2007-12-03 15:25:00,88.73,88.86,88.62,88.81,155400.0,47.356,47.4254,47.2973,47.3987,155400.0
2007-12-03 15:30:00,88.8,88.84,88.72,88.76,187100.0,47.3934,47.4147,47.3507,47.372,187100.0
2007-12-03 15:35:00,88.75,89.0,88.75,88.98,285000.0,47.3667,47.5001,47.3667,47.4895,285000.0
2007-12-03 15:40:00,88.98,89.12,88.96,89.05,292200.0,47.4895,47.5642,47.4788,47.5268,292200.0
2007-12-03 15:45:00,89.05,89.05,88.79,88.8,304200.0,47.5268,47.5268,47.3881,47.3934,304200.0
2007-12-03 15:50:00,88.8,88.8,88.59,88.7,307500.0,47.3934,47.3934,47.2813,47.34,307500.0
2007-12-03 15:55:00,88.71,88.87,88.67,88.85,386000.0,47.3454,47.4307,47.324,47.4201,386000.0
2007-12-04 09:30:00,88.18,88.77,88.18,88.65,528400.0,47.0625,47.3774,47.0625,47.3133,528400.0
2007-12-04 09:35:00,88.65,88.7,88.39,88.5,311100.0,47.3133,47.34,47.1746,47.2333,311100.0
2007-12-04 09:40:00,88.52,88.65,88.5,88.64,228800.0,47.244,47.3133,47.2333,47.308,228800.0
2007-12-04 09:45:00,88.65,88.83,88.58,88.6,275700.0,47.3133,47.4094,47.276,47.2866,275700.0
2007-12-04 09:50:00,88.59,88.61,88.31,88.33,304900.0,47.2813,47.292,47.1319,47.1425,304900.0
2007-12-04 09:55:00,88.32,88.44,88.32,88.41,286400.0,47.1372,47.2013,47.1372,47.1852,286400.0
2007-12-04 10:00:00,88.4,88.4,88.29,88.32,207400.0,47.1799,47.1799,47.1212,47.1372,207400.0
2007-12-04 10:05:00,88.31,88.31,88.17,88.17,218800.0,47.1319,47.1319,47.0572,47.0572,218800.0
2007-12-04 10:10:00,88.15,88.23,88.07,88.15,278500.0,47.0465,47.0892,47.0038,47.0465,278500.0
2007-12-04 10:15:00,88.16,88.18,87.99,87.99,211400.0,47.0518,47.0625,46.9611,46.9611,211400.0
2007-12-04 10:20:00,88.0,88.05,87.9,87.93,237500.0,46.9664,46.9931,46.9131,46.9291,237500.0
2007-12-04 10:25:00,87.92,87.99,87.85,87.9,236900.0,46.9237,46.9611,46.8864,46.9131,236900.0
2007-12-04 10:30:00,87.9,87.98,87.79,87.79,227200.0,46.9131,46.9557,46.8543,46.8543,227200.0
2007-12-04 10:35:00,87.8,87.88,87.72,87.74,221500.0,46.8597,46.9024,46.817,46.8277,221500.0
2007-12-04 10:40:00,87.75,88.0,87.71,88.0,242300.0,46.833,46.9664,46.8116,46.9664,242300.0
2007-12-04 10:45:00,88.0,88.06,87.88,88.01,216700.0,46.9664,46.9984,46.9024,46.9718,216700.0
2007-12-04 10:50:00,88.02,88.04,87.91,88.0,207500.0,46.9771,46.9878,46.9184,46.9664,207500.0
2007-12-04 10:55:00,88.01,88.04,87.86,87.88,186100.0,46.9718,46.9878,46.8917,46.9024,186100.0
2007-12-04 11:00:00,87.88,88.02,87.79,88.0,145500.0,46.9024,46.9771,46.8543,46.9664,145500.0
2007-12-04 11:05:00,88.0,88.13,87.92,88.09,177800.0,46.9664,47.0358,46.9237,47.0145,177800.0
2007-12-04 11:10:00,88.11,88.32,88.11,88.3,149400.0,47.0251,47.1372,47.0251,47.1265,149400.0
2007-12-04 11:15:00,88.3,88.3,88.1,88.17,123800.0,47.1265,47.1265,47.0198,47.0572,123800.0
2007-12-04 11:20:00,88.16,88.29,88.03,88.06,149600.0,47.0518,47.1212,46.9824,46.9984,149600.0
2007-12-04 11:25:00,88.03,88.04,87.87,87.88,238600.0,46.9824,46.9878,46.897,46.9024,238600.0
2007-12-04 11:30:00,87.88,87.99,87.86,87.98,157300.0,46.9024,46.9611,46.8917,46.9557,157300.0
2007-12-04 11:35:00,87.97,88.1,87.89,88.04,137600.0,46.9504,47.0198,46.9077,46.9878,137600.0
2007-12-04 11:40:00,88.04,88.12,87.94,88.11,128300.0,46.9878,47.0305,46.9344,47.0251,128300.0
2007-12-04 11:45:00,88.1,88.19,88.01,88.03,144900.0,47.0198,47.0678,46.9718,46.9824,144900.0
2007-12-04 11:50:00,88.04,88.05,87.88,88.01,168200.0,46.9878,46.9931,46.9024,46.9718,168200.0
2007-12-04 11:55:00,88.01,88.04,87.86,87.9,106100.0,46.9718,46.9878,46.8917,46.9131,106100.0
2007-12-04 12:00:00,87.9,88.19,87.9,88.07,198800.0,46.9131,47.0678,46.9131,47.0038,198800.0
2007-12-04 12:05:00,88.07,88.18,88.05,88.09,115300.0,47.0038,47.0625,46.9931,47.0145,115300.0
2007-12-04 12:10:00,88.1,88.19,88.07,88.12,125400.0,47.0198,47.0678,47.0038,47.0305,125400.0
2007-12-04 12:15:00,88.12,88.19,88.09,88.11,86200.0,47.0305,47.0678,47.0145,47.0251,86200.0
2007-12-04 12:20:00,88.12,88.21,88.12,88.14,85400.0,47.0305,47.0785,47.0305,47.0411,85400.0
2007-12-04 12:25:00,88.15,88.2,88.07,88.09,144600.0,47.0465,47.0732,47.0038,47.0145,144600.0
2007-12-04 12:30:00,88.09,88.12,88.01,88.12,101100.0,47.0145,47.0305,46.9718,47.0305,101100.0
2007-12-04 12:35:00,88.12,88.14,87.96,87.98,94200.0,47.0305,47.0411,46.9451,46.9557,94200.0
2007-12-04 12:40:00,87.98,88.12,87.97,88.1,88600.0,46.9557,47.0305,46.9504,47.0198,88600.0
2007-12-04 12:45:00,88.09,88.28,88.09,88.25,100500.0,47.0145,47.1159,47.0145,47.0998,100500.0
2007-12-04 12:50:00,88.24,88.26,88.19,88.19,65500.0,47.0945,47.1052,47.0678,47.0678,65500.0
2007-12-04 12:55:00,88.2,88.25,88.18,88.18,57600.0,47.0732,47.0998,47.0625,47.0625,57600.0
2007-12-04 13:00:00,88.18,88.27,88.17,88.19,94900.0,47.0625,47.1105,47.0572,47.0678,94900.0
2007-12-04 13:05:00,88.18,88.19,88.08,88.14,137300.0,47.0625,47.0678,47.0091,47.0411,137300.0
2007-12-04 13:10:00,88.14,88.19,88.1,88.18,97500.0,47.0411,47.0678,47.0198,47.0625,97500.0
2007-12-04 13:15:00,88.19,88.2,88.11,88.12,49500.0,47.0678,47.0732,47.0251,47.0305,49500.0
2007-12-04 13:20:00,88.11,88.14,88.09,88.11,62300.0,47.0251,47.0411,47.0145,47.0251,62300.0
2007-12-04 13:25:00,88.1,88.13,88.04,88.11,111100.0,47.0198,47.0358,46.9878,47.0251,111100.0
2007-12-04 13:30:00,88.1,88.17,88.05,88.15,76400.0,47.0198,47.0572,46.9931,47.0465,76400.0
2007-12-04 13:35:00,88.15,88.19,88.1,88.14,72000.0,47.0465,47.0678,47.0198,47.0411,72000.0
2007-12-04 13:40:00,88.13,88.25,88.04,88.21,107600.0,47.0358,47.0998,46.9878,47.0785,107600.0
2007-12-04 13:45:00,88.21,88.38,88.17,88.37,152100.0,47.0785,47.1692,47.0572,47.1639,152100.0
2007-12-04 13:50:00,88.37,88.43,88.22,88.29,172400.0,47.1639,47.1959,47.0838,47.1212,172400.0
2007-12-04 13:55:00,88.29,88.34,88.21,88.31,121000.0,47.1212,47.1479,47.0785,47.1319,121000.0
2007-12-04 14:00:00,88.31,88.31,88.05,88.15,135800.0,47.1319,47.1319,46.9931,47.0465,135800.0
2007-12-04 14:05:00,88.15,88.16,88.02,88.14,188700.0,47.0465,47.0518,46.9771,47.0411,188700.0
2007-12-04 14:10:00,88.15,88.29,88.05,88.29,136800.0,47.0465,47.1212,46.9931,47.1212,136800.0
2007-12-04 14:15:00,88.29,88.32,88.12,88.19,105200.0,47.1212,47.1372,47.0305,47.0678,105200.0
2007-12-04 14:20:00,88.19,88.4,88.18,88.31,262700.0,47.0678,47.1799,47.0625,47.1319,262700.0
2007-12-04 14:25:00,88.31,88.47,88.26,88.43,166900.0,47.1319,47.2173,47.1052,47.1959,166900.0
2007-12-04 14:30:00,88.43,88.53,88.37,88.38,222500.0,47.1959,47.2493,47.1639,47.1692,222500.0
2007-12-04 14:35:00,88.37,88.52,88.12,88.42,356600.0,47.1639,47.244,47.0305,47.1906,356600.0
2007-12-04 14:40:00,88.43,88.45,88.33,88.35,128300.0,47.1959,47.2066,47.1425,47.1532,128300.0
2007-12-04 14:45:00,88.35,88.44,88.33,88.35,130200.0,47.1532,47.2013,47.1425,47.1532,130200.0
2007-12-04 14:50:00,88.35,88.45,88.3,88.39,219900.0,47.1532,47.2066,47.1265,47.1746,219900.0
2007-12-04 14:55:00,88.4,88.41,88.3,88.34,192400.0,47.1799,47.1852,47.1265,47.1479,192400.0
2007-12-04 15:00:00,88.33,88.39,88.28,88.36,159900.0,47.1425,47.1746,47.1159,47.1586,159900.0
2007-12-04 15:05:00,88.37,88.39,88.25,88.3,186500.0,47.1639,47.1746,47.0998,47.1265,186500.0
2007-12-04 15:10:00,88.31,88.43,88.24,88.35,206500.0,47.1319,47.1959,47.0945,47.1532,206500.0
2007-12-04 15:15:00,88.35,88.43,88.28,88.38,207800.0,47.1532,47.1959,47.1159,47.1692,207800.0
2007-12-04 15:20:00,88.39,88.41,88.26,88.39,219300.0,47.1746,47.1852,47.1052,47.1746,219300.0
2007-12-04 15:25:00,88.4,88.41,88.2,88.24,210500.0,47.1799,47.1852,47.0732,47.0945,210500.0
2007-12-04 15:30:00,88.24,88.32,88.17,88.31,218600.0,47.0945,47.1372,47.0572,47.1319,218600.0
2007-12-04 15:35:00,88.31,88.4,88.15,88.22,260200.0,47.1319,47.1799,47.0465,47.0838,260200.0
2007-12-04 15:40:00,88.22,88.3,88.14,88.29,359100.0,47.0838,47.1265,47.0411,47.1212,359100.0
2007-12-04 15:45:00,88.28,88.3,88.12,88.23,237500.0,47.1159,47.1265,47.0305,47.0892,237500.0
2007-12-04 15:50:00,88.23,88.3,88.17,88.3,253100.0,47.0892,47.1265,47.0572,47.1265,253100.0
2007-12-04 15:55:00,88.29,88.35,88.1,88.12,452600.0,47.1212,47.1532,47.0198,47.0305,452600.0
2007-12-05 09:30:00,88.8,89.43,88.76,89.39,660700.0,47.3934,47.7296,47.372,47.7083,660700.0
2007-12-05 09:35:00,89.38,89.5,89.37,89.47,263700.0,47.7029,47.767,47.6976,47.751,263700.0
2007-12-05 09:40:00,89.46,89.59,89.41,89.56,358800.0,47.7456,47.815,47.719,47.799,358800.0
2007-12-05 09:45:00,89.57,89.63,89.4,89.46,294900.0,47.8043,47.8364,47.7136,47.7456,294900.0
2007-12-05 09:50:00,89.46,89.74,89.44,89.7,307900.0,47.7456,47.8951,47.735,47.8737,307900.0
2007-12-05 09:55:00,89.69,89.75,89.63,89.74,291100.0,47.8684,47.9004,47.8364,47.8951,291100.0
2007-12-05 10:00:00,89.75,89.75,89.55,89.61,430100.0,47.9004,47.9004,47.7937,47.8257,430100.0
2007-12-05 10:05:00,89.6,89.71,89.58,89.63,348700.0,47.8204,47.8791,47.8097,47.8364,348700.0
2007-12-05 10:10:00,89.63,89.82,89.62,89.75,379300.0,47.8364,47.9378,47.831,47.9004,379300.0
2007-12-05 10:15:00,89.75,89.82,89.72,89.79,123800.0,47.9004,47.9378,47.8844,47.9218,123800.0
2007-12-05 10:20:00,89.79,89.84,89.7,89.78,127600.0,47.9218,47.9484,47.8737,47.9164,127600.0
2007-12-05 10:25:00,89.78,89.9,89.76,89.88,166500.0,47.9164,47.9805,47.9057,47.9698,166500.0
2007-12-05 10:30:00,89.87,90.0,89.67,89.96,698400.0,47.9645,48.0338,47.8577,48.0125,698400.0
2007-12-05 10:35:00,89.95,90.03,89.85,89.94,408900.0,48.0072,48.0499,47.9538,48.0018,408900.0
2007-12-05 10:40:00,89.95,90.22,89.94,90.17,382600.0,48.0072,48.1513,48.0018,48.1246,382600.0
2007-12-05 10:45:00,90.17,90.48,90.14,90.43,447800.0,48.1246,48.29,48.1086,48.2633,447800.0
2007-12-05 10:50:00,90.42,90.44,90.1,90.1,416200.0,48.258,48.2687,48.0872,48.0872,416200.0
2007-12-05 10:55:00,90.1,90.13,89.92,89.99,432800.0,48.0872,48.1032,47.9911,48.0285,432800.0
2007-12-05 11:00:00,89.99,90.01,89.9,89.95,267500.0,48.0285,48.0392,47.9805,48.0072,267500.0
2007-12-05 11:05:00,89.94,89.95,89.78,89.88,792800.0,48.0018,48.0072,47.9164,47.9698,792800.0
2007-12-05 11:10:00,89.88,90.09,89.87,89.98,323400.0,47.9698,48.0819,47.9645,48.0232,323400.0
2007-12-05 11:15:00,89.97,90.1,89.85,89.91,167400.0,48.0178,48.0872,47.9538,47.9858,167400.0
2007-12-05 11:20:00,89.92,90.17,89.89,90.11,177700.0,47.9911,48.1246,47.9751,48.0925,177700.0
2007-12-05 11:25:00,90.11,90.27,90.08,90.24,177100.0,48.0925,48.1779,48.0765,48.1619,177100.0
2007-12-05 11:30:00,90.24,90.25,90.16,90.22,226600.0,48.1619,48.1673,48.1192,48.1513,226600.0
2007-12-05 11:35:00,90.22,90.45,90.22,90.42,261600.0,48.1513,48.274,48.1513,48.258,261600.0
2007-12-05 11:40:00,90.42,90.5,90.33,90.47,231100.0,48.258,48.3007,48.21,48.2847,231100.0
2007-12-05 11:45:00,90.48,90.5,90.34,90.43,228200.0,48.29,48.3007,48.2153,48.2633,228200.0
2007-12-05 11:50:00,90.42,90.46,90.33,90.38,168400.0,48.258,48.2793,48.21,48.2366,168400.0
2007-12-05 11:55:00,90.39,90.53,90.38,90.51,201500.0,48.242,48.3167,48.2366,48.306,201500.0
2007-12-05 12:00:00,90.51,90.55,90.4,90.43,185400.0,48.306,48.3274,48.2473,48.2633,185400.0
2007-12-05 12:05:00,90.43,90.46,90.37,90.39,77200.0,48.2633,48.2793,48.2313,48.242,77200.0
2007-12-05 12:10:00,90.39,90.48,90.35,90.37,136600.0,48.242,48.29,48.2206,48.2313,136600.0
2007-12-05 12:15:00,90.37,90.45,90.35,90.41,164700.0,48.2313,48.274,48.2206,48.2527,164700.0
2007-12-05 12:20:00,90.41,90.42,90.21,90.25,293400.0,48.2527,48.258,48.1459,48.1673,293400.0
2007-12-05 12:25:00,90.25,90.3,90.14,90.25,163800.0,48.1673,48.194,48.1086,48.1673,163800.0
2007-12-05 12:30:00,90.24,90.39,90.23,90.32,163400.0,48.1619,48.242,48.1566,48.2046,163400.0
2007-12-05 12:35:00,90.32,90.4,90.31,90.36,148100.0,48.2046,48.2473,48.1993,48.226,148100.0
2007-12-05 12:40:00,90.36,90.36,90.2,90.25,142800.0,48.226,48.226,48.1406,48.1673,142800.0
2007-12-05 12:45:00,90.25,90.33,90.13,90.24,253500.0,48.1673,48.21,48.1032,48.1619,253500.0
2007-12-05 12:50:00,90.23,90.25,90.13,90.17,187700.0,48.1566,48.1673,48.1032,48.1246,187700.0
2007-12-05 12:55:00,90.18,90.24,90.1,90.17,254800.0,48.1299,48.1619,48.0872,48.1246,254800.0
2007-12-05 13:00:00,90.16,90.17,89.94,90.07,269800.0,48.1192,48.1246,48.0018,48.0712,269800.0
2007-12-05 13:05:00,90.07,90.14,89.91,90.0,209300.0,48.0712,48.1086,47.9858,48.0338,209300.0
2007-12-05 13:10:00,90.0,90.22,89.95,90.07,247800.0,48.0338,48.1513,48.0072,48.0712,247800.0
2007-12-05 13:15:00,90.07,90.1,89.93,89.94,251300.0,48.0712,48.0872,47.9965,48.0018,251300.0
2007-12-05 13:20:00,89.93,90.15,89.89,89.94,191700.0,47.9965,48.1139,47.9751,48.0018,191700.0
2007-12-05 13:25:00,89.93,90.05,89.88,90.01,159600.0,47.9965,48.0605,47.9698,48.0392,159600.0
2007-12-05 13:30:00,89.99,90.09,89.95,89.99,184300.0,48.0285,48.0819,48.0072,48.0285,184300.0
2007-12-05 13:35:00,89.98,90.09,89.97,90.03,129200.0,48.0232,48.0819,48.0178,48.0499,129200.0
2007-12-05 13:40:00,90.04,90.09,89.93,89.94,110000.0,48.0552,48.0819,47.9965,48.0018,110000.0
2007-12-05 13:45:00,89.93,90.1,89.93,90.03,223000.0,47.9965,48.0872,47.9965,48.0499,223000.0
2007-12-05 13:50:00,90.03,90.08,89.96,90.04,146000.0,48.0499,48.0765,48.0125,48.0552,146000.0
2007-12-05 13:55:00,90.05,90.23,90.03,90.19,164200.0,48.0605,48.1566,48.0499,48.1352,164200.0
2007-12-05 14:00:00,90.19,90.22,90.11,90.21,110400.0,48.1352,48.1513,48.0925,48.1459,110400.0
2007-12-05 14:05:00,90.21,90.25,90.12,90.18,200000.0,48.1459,48.1673,48.0979,48.1299,200000.0
2007-12-05 14:10:00,90.19,90.28,90.13,90.16,149000.0,48.1352,48.1833,48.1032,48.1192,149000.0
2007-12-05 14:15:00,90.16,90.18,89.96,89.99,239500.0,48.1192,48.1299,48.0125,48.0285,239500.0
2007-12-05 14:20:00,89.99,89.99,89.7,89.7,272700.0,48.0285,48.0285,47.8737,47.8737,272700.0
2007-12-05 14:25:00,89.71,89.76,89.57,89.65,265200.0,47.8791,47.9057,47.8043,47.847,265200.0
2007-12-05 14:30:00,89.64,89.88,89.56,89.88,177200.0,47.8417,47.9698,47.799,47.9698,177200.0
2007-12-05 14:35:00,89.87,89.9,89.63,89.66,241000.0,47.9645,47.9805,47.8364,47.8524,241000.0
2007-12-05 14:40:00,89.67,89.78,89.59,89.68,183800.0,47.8577,47.9164,47.815,47.8631,183800.0
2007-12-05 14:45:00,89.69,89.82,89.6,89.67,189500.0,47.8684,47.9378,47.8204,47.8577,189500.0
2007-12-05 14:50:00,89.68,89.71,89.34,89.4,273300.0,47.8631,47.8791,47.6816,47.7136,273300.0
2007-12-05 14:55:00,89.4,89.41,89.18,89.37,275000.0,47.7136,47.719,47.5962,47.6976,275000.0
2007-12-05 15:00:00,89.38,89.52,89.3,89.37,185000.0,47.7029,47.7777,47.6602,47.6976,185000.0
2007-12-05 15:05:00,89.38,89.54,89.32,89.52,167900.0,47.7029,47.7883,47.6709,47.7777,167900.0
2007-12-05 15:10:00,89.52,89.57,89.42,89.5,228800.0,47.7777,47.8043,47.7243,47.767,228800.0
2007-12-05 15:15:00,89.5,89.69,89.46,89.67,178400.0,47.767,47.8684,47.7456,47.8577,178400.0
2007-12-05 15:20:00,89.66,89.9,89.65,89.8,340700.0,47.8524,47.9805,47.847,47.9271,340700.0
2007-12-05 15:25:00,89.8,89.9,89.73,89.77,174600.0,47.9271,47.9805,47.8897,47.9111,174600.0
2007-12-05 15:30:00,89.78,89.9,89.72,89.82,175200.0,47.9164,47.9805,47.8844,47.9378,175200.0
2007-12-05 15:35:00,89.82,89.93,89.78,89.86,284900.0,47.9378,47.9965,47.9164,47.9591,284900.0
2007-12-05 15:40:00,89.85,89.99,89.8,89.99,355600.0,47.9538,48.0285,47.9271,48.0285,355600.0
2007-12-05 15:45:00,89.99,90.0,89.88,89.99,297500.0,48.0285,48.0338,47.9698,48.0285,297500.0
2007-12-05 15:50:00,89.98,89.98,89.82,89.83,343900.0,48.0232,48.0232,47.9378,47.9431,343900.0
2007-12-05 15:55:00,89.82,90.03,89.82,89.91,712800.0,47.9378,48.0499,47.9378,47.9858,712800.0
2007-12-06 09:30:00,89.89,90.1,89.51,90.05,426400.0,47.9751,48.0872,47.7723,48.0605,426400.0
2007-12-06 09:35:00,90.04,90.07,89.78,89.86,250100.0,48.0552,48.0712,47.9164,47.9591,250100.0
2007-12-06 09:40:00,89.86,89.88,89.51,89.79,470000.0,47.9591,47.9698,47.7723,47.9218,470000.0
2007-12-06 09:45:00,89.79,89.93,89.73,89.88,252100.0,47.9218,47.9965,47.8897,47.9698,252100.0
2007-12-06 09:50:00,89.87,90.0,89.85,89.88,235800.0,47.9645,48.0338,47.9538,47.9698,235800.0
2007-12-06 09:55:00,89.88,90.0,89.81,89.86,216800.0,47.9698,48.0338,47.9324,47.9591,216800.0
2007-12-06 10:00:00,89.86,89.88,89.69,89.78,329400.0,47.9591,47.9698,47.8684,47.9164,329400.0
2007-12-06 10:05:00,89.78,89.86,89.74,89.82,273700.0,47.9164,47.9591,47.8951,47.9378,273700.0
2007-12-06 10:10:00,89.82,89.87,89.77,89.87,302200.0,47.9378,47.9645,47.9111,47.9645,302200.0
2007-12-06 10:15:00,89.87,89.95,89.81,89.84,197700.0,47.9645,48.0072,47.9324,47.9484,197700.0
2007-12-06 10:20:00,89.84,89.92,89.72,89.86,270500.0,47.9484,47.9911,47.8844,47.9591,270500.0
2007-12-06 10:25:00,89.87,89.99,89.85,89.96,177000.0,47.9645,48.0285,47.9538,48.0125,177000.0
2007-12-06 10:30:00,89.96,90.09,89.86,89.86,261900.0,48.0125,48.0819,47.9591,47.9591,261900.0
2007-12-06 10:35:00,89.87,90.08,89.81,90.08,195700.0,47.9645,48.0765,47.9324,48.0765,195700.0
2007-12-06 10:40:00,90.08,90.14,89.98,90.1,186800.0,48.0765,48.1086,48.0232,48.0872,186800.0
2007-12-06 10:45:00,90.1,90.26,90.08,90.18,183800.0,48.0872,48.1726,48.0765,48.1299,183800.0
2007-12-06 10:50:00,90.18,90.3,90.1,90.3,209800.0,48.1299,48.194,48.0872,48.194,209800.0
2007-12-06 10:55:00,90.31,90.32,90.14,90.25,243400.0,48.1993,48.2046,48.1086,48.1673,243400.0
2007-12-06 11:00:00,90.25,90.28,90.07,90.14,189900.0,48.1673,48.1833,48.0712,48.1086,189900.0
2007-12-06 11:05:00,90.12,90.27,90.06,90.25,160200.0,48.0979,48.1779,48.0659,48.1673,160200.0
2007-12-06 11:10:00,90.25,90.3,90.21,90.25,161700.0,48.1673,48.194,48.1459,48.1673,161700.0
2007-12-06 11:15:00,90.27,90.32,90.19,90.29,213200.0,48.1779,48.2046,48.1352,48.1886,213200.0
2007-12-06 11:20:00,90.29,90.34,90.16,90.32,258800.0,48.1886,48.2153,48.1192,48.2046,258800.0
2007-12-06 11:25:00,90.32,90.45,90.3,90.38,279500.0,48.2046,48.274,48.194,48.2366,279500.0
2007-12-06 11:30:00,90.39,90.53,90.39,90.49,227500.0,48.242,48.3167,48.242,48.2954,227500.0
2007-12-06 11:35:00,90.5,90.55,90.45,90.5,180500.0,48.3007,48.3274,48.274,48.3007,180500.0
2007-12-06 11:40:00,90.5,90.61,90.49,90.56,233800.0,48.3007,48.3594,48.2954,48.3327,233800.0
2007-12-06 11:45:00,90.56,90.58,90.5,90.52,145900.0,48.3327,48.3434,48.3007,48.3114,145900.0
2007-12-06 11:50:00,90.52,90.62,90.5,90.57,164600.0,48.3114,48.3647,48.3007,48.3381,164600.0
2007-12-06 11:55:00,90.59,90.69,90.58,90.59,172500.0,48.3487,48.4021,48.3434,48.3487,172500.0
2007-12-06 12:00:00,90.6,90.69,90.6,90.67,127500.0,48.3541,48.4021,48.3541,48.3914,127500.0
2007-12-06 12:05:00,90.67,90.84,90.63,90.78,319800.0,48.3914,48.4822,48.3701,48.4501,319800.0
2007-12-06 12:10:00,90.79,90.82,90.67,90.81,156000.0,48.4555,48.4715,48.3914,48.4661,156000.0
2007-12-06 12:15:00,90.81,90.81,90.65,90.7,138800.0,48.4661,48.4661,48.3808,48.4074,138800.0
2007-12-06 12:20:00,90.71,90.83,90.69,90.72,156300.0,48.4128,48.4768,48.4021,48.4181,156300.0
2007-12-06 12:25:00,90.73,90.77,90.61,90.66,152800.0,48.4234,48.4448,48.3594,48.3861,152800.0
2007-12-06 12:30:00,90.65,90.76,90.64,90.67,107500.0,48.3808,48.4395,48.3754,48.3914,107500.0
2007-12-06 12:35:00,90.68,90.76,90.61,90.62,104500.0,48.3968,48.4395,48.3594,48.3647,104500.0
2007-12-06 12:40:00,90.63,90.66,90.56,90.61,111200.0,48.3701,48.3861,48.3327,48.3594,111200.0
2007-12-06 12:45:00,90.62,90.67,90.58,90.61,122600.0,48.3647,48.3914,48.3434,48.3594,122600.0
2007-12-06 12:50:00,90.61,90.62,90.51,90.54,150100.0,48.3594,48.3647,48.306,48.322,150100.0
2007-12-06 12:55:00,90.54,90.66,90.54,90.63,105300.0,48.322,48.3861,48.322,48.3701,105300.0
2007-12-06 13:00:00,90.63,90.68,90.59,90.6,134900.0,48.3701,48.3968,48.3487,48.3541,134900.0
2007-12-06 13:05:00,90.61,96.65,90.52,90.56,106100.0,48.3594,51.583,48.3114,48.3327,106100.0
2007-12-06 13:10:00,90.56,90.62,90.52,90.61,141300.0,48.3327,48.3647,48.3114,48.3594,141300.0
2007-12-06 13:15:00,90.61,90.63,90.53,90.55,117300.0,48.3594,48.3701,48.3167,48.3274,117300.0
2007-12-06 13:20:00,90.55,90.59,90.45,90.52,118100.0,48.3274,48.3487,48.274,48.3114,118100.0
2007-12-06 13:25:00,90.52,90.62,90.51,90.56,105100.0,48.3114,48.3647,48.306,48.3327,105100.0
2007-12-06 13:30:00,90.56,90.7,90.48,90.69,190200.0,48.3327,48.4074,48.29,48.4021,190200.0
2007-12-06 13:35:00,90.69,90.81,90.67,90.73,184500.0,48.4021,48.4661,48.3914,48.4234,184500.0
2007-12-06 13:40:00,90.73,90.82,90.71,90.77,84400.0,48.4234,48.4715,48.4128,48.4448,84400.0
2007-12-06 13:45:00,90.77,90.84,90.64,90.83,130800.0,48.4448,48.4822,48.3754,48.4768,130800.0
2007-12-06 13:50:00,90.83,90.84,90.7,90.77,141200.0,48.4768,48.4822,48.4074,48.4448,141200.0
2007-12-06 13:55:00,90.77,90.89,90.77,90.87,202300.0,48.4448,48.5088,48.4448,48.4982,202300.0
2007-12-06 14:00:00,90.88,90.94,90.81,90.87,194400.0,48.5035,48.5355,48.4661,48.4982,194400.0
2007-12-06 14:05:00,90.86,90.95,90.86,90.9,173000.0,48.4928,48.5409,48.4928,48.5142,173000.0
2007-12-06 14:10:00,90.9,90.96,90.86,90.91,116500.0,48.5142,48.5462,48.4928,48.5195,116500.0
2007-12-06 14:15:00,90.91,90.97,90.87,90.96,144500.0,48.5195,48.5515,48.4982,48.5462,144500.0
2007-12-06 14:20:00,90.96,91.0,90.92,90.98,138900.0,48.5462,48.5675,48.5249,48.5569,138900.0
2007-12-06 14:25:00,90.98,91.21,90.95,91.2,483800.0,48.5569,48.6796,48.5409,48.6743,483800.0
2007-12-06 14:30:00,91.2,91.35,91.18,91.35,271500.0,48.6743,48.7543,48.6636,48.7543,271500.0
2007-12-06 14:35:00,91.35,91.37,91.18,91.36,251300.0,48.7543,48.765,48.6636,48.7597,251300.0
2007-12-06 14:40:00,91.36,91.59,91.36,91.55,261600.0,48.7597,48.8824,48.7597,48.8611,261600.0
2007-12-06 14:45:00,91.59,91.6,91.51,91.52,221700.0,48.8824,48.8878,48.8397,48.8451,221700.0
2007-12-06 14:50:00,91.53,91.54,91.36,91.37,223100.0,48.8504,48.8558,48.7597,48.765,223100.0
2007-12-06 14:55:00,91.37,91.52,91.34,91.49,202700.0,48.765,48.8451,48.749,48.8291,202700.0
2007-12-06 15:00:00,91.49,91.6,91.35,91.53,302200.0,48.8291,48.8878,48.7543,48.8504,302200.0
2007-12-06 15:05:00,91.53,91.67,91.43,91.49,253200.0,48.8504,48.9251,48.797,48.8291,253200.0
2007-12-06 15:10:00,91.48,91.51,91.38,91.41,195300.0,48.8237,48.8397,48.7704,48.7864,195300.0
2007-12-06 15:15:00,91.41,91.55,91.37,91.4,237400.0,48.7864,48.8611,48.765,48.781,237400.0
2007-12-06 15:20:00,91.39,91.5,91.3,91.32,380400.0,48.7757,48.8344,48.7277,48.7383,380400.0
2007-12-06 15:25:00,91.32,91.44,91.27,91.42,270500.0,48.7383,48.8024,48.7117,48.7917,270500.0
2007-12-06 15:30:00,91.42,91.42,91.18,91.25,317000.0,48.7917,48.7917,48.6636,48.701,317000.0
2007-12-06 15:35:00,91.24,91.5,91.2,91.47,367700.0,48.6956,48.8344,48.6743,48.8184,367700.0
2007-12-06 15:40:00,91.47,91.55,91.27,91.28,549600.0,48.8184,48.8611,48.7117,48.717,549600.0
2007-12-06 15:45:00,91.28,91.3,89.96,91.24,465200.0,48.717,48.7277,48.0125,48.6956,465200.0
2007-12-06 15:50:00,91.24,91.44,91.22,91.34,617400.0,48.6956,48.8024,48.685,48.749,617400.0
2007-12-06 15:55:00,91.33,91.49,91.31,91.45,618500.0,48.7437,48.8291,48.733,48.8077,618500.0
2007-12-07 09:30:00,91.43,91.8,91.25,91.66,833200.0,48.797,48.9945,48.701,48.9198,833200.0
2007-12-07 09:35:00,91.66,91.88,91.51,91.73,333500.0,48.9198,49.0372,48.8397,48.9572,333500.0
2007-12-07 09:40:00,91.74,92.0,91.62,91.91,266700.0,48.9625,49.1013,48.8984,49.0532,266700.0
2007-12-07 09:45:00,91.91,91.97,91.85,91.85,192900.0,49.0532,49.0852,49.0212,49.0212,192900.0
2007-12-07 09:50:00,91.85,91.88,91.5,91.72,328700.0,49.0212,49.0372,48.8344,48.9518,328700.0
2007-12-07 09:55:00,91.72,91.73,91.4,91.54,255800.0,48.9518,48.9572,48.781,48.8558,255800.0
2007-12-07 10:00:00,91.54,91.55,91.15,91.17,344500.0,48.8558,48.8611,48.6476,48.6583,344500.0
2007-12-07 10:05:00,91.16,91.22,90.91,91.1,388400.0,48.6529,48.685,48.5195,48.6209,388400.0
2007-12-07 10:10:00,91.12,91.36,91.03,91.28,235800.0,48.6316,48.7597,48.5836,48.717,235800.0
2007-12-07 10:15:00,91.28,91.37,91.23,91.3,212500.0,48.717,48.765,48.6903,48.7277,212500.0
2007-12-07 10:20:00,91.32,91.33,91.15,91.19,155500.0,48.7383,48.7437,48.6476,48.669,155500.0
2007-12-07 10:25:00,91.19,91.3,90.99,91.03,189400.0,48.669,48.7277,48.5622,48.5836,189400.0
2007-12-07 10:30:00,91.04,91.05,90.86,90.94,174800.0,48.5889,48.5942,48.4928,48.5355,174800.0
2007-12-07 10:35:00,90.92,91.04,90.91,91.01,129100.0,48.5249,48.5889,48.5195,48.5729,129100.0
2007-12-07 10:40:00,91.01,91.18,90.91,91.0,183100.0,48.5729,48.6636,48.5195,48.5675,183100.0
2007-12-07 10:45:00,91.01,91.03,90.77,90.79,218300.0,48.5729,48.5836,48.4448,48.4555,218300.0
2007-12-07 10:50:00,90.79,91.13,90.79,91.07,147600.0,48.4555,48.6369,48.4555,48.6049,147600.0
2007-12-07 10:55:00,91.07,91.23,91.0,91.23,128600.0,48.6049,48.6903,48.5675,48.6903,128600.0
2007-12-07 11:00:00,91.21,91.34,91.11,91.11,166500.0,48.6796,48.749,48.6263,48.6263,166500.0
2007-12-07 11:05:00,91.12,91.27,91.1,91.13,137500.0,48.6316,48.7117,48.6209,48.6369,137500.0
2007-12-07 11:10:00,91.13,91.3,91.05,91.29,138100.0,48.6369,48.7277,48.5942,48.7223,138100.0
2007-12-07 11:15:00,91.3,91.34,91.22,91.22,105600.0,48.7277,48.749,48.685,48.685,105600.0
2007-12-07 11:20:00,91.23,91.23,91.1,91.15,85300.0,48.6903,48.6903,48.6209,48.6476,85300.0
2007-12-07 11:25:00,91.17,91.31,91.17,91.3,113900.0,48.6583,48.733,48.6583,48.7277,113900.0
2007-12-07 11:30:00,91.3,91.48,91.3,91.44,86600.0,48.7277,48.8237,48.7277,48.8024,86600.0
2007-12-07 11:35:00,91.45,91.58,91.45,91.57,210800.0,48.8077,48.8771,48.8077,48.8718,210800.0
2007-12-07 11:40:00,91.57,91.65,91.53,91.58,109900.0,48.8718,48.9145,48.8504,48.8771,109900.0
2007-12-07 11:45:00,91.58,91.61,91.49,91.53,115800.0,48.8771,48.8931,48.8291,48.8504,115800.0
2007-12-07 11:50:00,91.53,91.59,91.48,91.58,102400.0,48.8504,48.8824,48.8237,48.8771,102400.0
2007-12-07 11:55:00,91.58,91.59,91.51,91.54,80100.0,48.8771,48.8824,48.8397,48.8558,80100.0
2007-12-07 12:00:00,91.54,91.59,91.4,91.4,188600.0,48.8558,48.8824,48.781,48.781,188600.0
2007-12-07 12:05:00,91.39,91.43,91.25,91.26,147500.0,48.7757,48.797,48.701,48.7063,147500.0
2007-12-07 12:10:00,91.26,91.35,91.14,91.32,173700.0,48.7063,48.7543,48.6423,48.7383,173700.0
2007-12-07 12:15:00,91.32,91.43,91.26,91.32,128100.0,48.7383,48.797,48.7063,48.7383,128100.0
2007-12-07 12:20:00,91.33,91.38,91.3,91.36,62000.0,48.7437,48.7704,48.7277,48.7597,62000.0
2007-12-07 12:25:00,91.38,91.39,91.3,91.36,65100.0,48.7704,48.7757,48.7277,48.7597,65100.0
2007-12-07 12:30:00,91.36,91.42,91.35,91.4,62700.0,48.7597,48.7917,48.7543,48.781,62700.0
2007-12-07 12:35:00,91.4,91.42,91.36,91.4,76200.0,48.781,48.7917,48.7597,48.781,76200.0
2007-12-07 12:40:00,91.4,91.43,91.39,91.43,48700.0,48.781,48.797,48.7757,48.797,48700.0
2007-12-07 12:45:00,91.42,91.46,91.35,91.36,71900.0,48.7917,48.8131,48.7543,48.7597,71900.0
2007-12-07 12:50:00,91.37,91.45,91.36,91.43,57400.0,48.765,48.8077,48.7597,48.797,57400.0
2007-12-07 12:55:00,91.43,91.44,91.32,91.32,64100.0,48.797,48.8024,48.7383,48.7383,64100.0
2007-12-07 13:00:00,91.31,91.33,91.29,91.33,63100.0,48.733,48.7437,48.7223,48.7437,63100.0
2007-12-07 13:05:00,91.33,91.35,91.11,91.12,138400.0,48.7437,48.7543,48.6263,48.6316,138400.0
2007-12-07 13:10:00,91.12,91.37,91.11,91.26,104900.0,48.6316,48.765,48.6263,48.7063,104900.0
2007-12-07 13:15:00,91.26,91.26,91.15,91.22,161200.0,48.7063,48.7063,48.6476,48.685,161200.0
2007-12-07 13:20:00,91.21,91.25,91.07,91.1,146700.0,48.6796,48.701,48.6049,48.6209,146700.0
2007-12-07 13:25:00,91.09,91.2,91.05,91.2,131900.0,48.6156,48.6743,48.5942,48.6743,131900.0
2007-12-07 13:30:00,91.2,91.24,91.13,91.18,116700.0,48.6743,48.6956,48.6369,48.6636,116700.0
2007-12-07 13:35:00,91.18,91.18,91.07,91.1,126200.0,48.6636,48.6636,48.6049,48.6209,126200.0
2007-12-07 13:40:00,91.11,91.2,91.03,91.16,176200.0,48.6263,48.6743,48.5836,48.6529,176200.0
2007-12-07 13:45:00,91.15,91.34,91.15,91.3,158900.0,48.6476,48.749,48.6476,48.7277,158900.0
2007-12-07 13:50:00,91.3,91.38,91.23,91.33,132600.0,48.7277,48.7704,48.6903,48.7437,132600.0
2007-12-07 13:55:00,91.32,91.38,91.3,91.33,66300.0,48.7383,48.7704,48.7277,48.7437,66300.0
2007-12-07 14:00:00,91.33,91.4,91.27,91.4,150500.0,48.7437,48.781,48.7117,48.781,150500.0
2007-12-07 14:05:00,91.4,91.55,91.4,91.53,179300.0,48.781,48.8611,48.781,48.8504,179300.0
2007-12-07 14:10:00,91.53,91.59,91.42,91.55,167300.0,48.8504,48.8824,48.7917,48.8611,167300.0
2007-12-07 14:15:00,91.55,91.55,91.34,91.41,151200.0,48.8611,48.8611,48.749,48.7864,151200.0
2007-12-07 14:20:00,91.43,91.46,91.31,91.43,151600.0,48.797,48.8131,48.733,48.797,151600.0
2007-12-07 14:25:00,91.43,91.46,91.38,91.39,86000.0,48.797,48.8131,48.7704,48.7757,86000.0
2007-12-07 14:30:00,91.39,91.5,91.36,91.43,146400.0,48.7757,48.8344,48.7597,48.797,146400.0
2007-12-07 14:35:00,91.42,91.54,91.39,91.5,128100.0,48.7917,48.8558,48.7757,48.8344,128100.0
2007-12-07 14:40:00,91.5,91.61,91.45,91.47,123000.0,48.8344,48.8931,48.8077,48.8184,123000.0
2007-12-07 14:45:00,91.47,91.5,91.38,91.47,113100.0,48.8184,48.8344,48.7704,48.8184,113100.0
2007-12-07 14:50:00,91.47,91.49,91.34,91.36,143700.0,48.8184,48.8291,48.749,48.7597,143700.0
2007-12-07 14:55:00,91.35,91.43,91.35,91.42,76200.0,48.7543,48.797,48.7543,48.7917,76200.0
2007-12-07 15:00:00,91.42,91.48,91.36,91.42,141800.0,48.7917,48.8237,48.7597,48.7917,141800.0
2007-12-07 15:05:00,91.42,91.65,91.41,91.56,247200.0,48.7917,48.9145,48.7864,48.8664,247200.0
2007-12-07 15:10:00,91.57,91.76,91.55,91.74,211400.0,48.8718,48.9732,48.8611,48.9625,211400.0
2007-12-07 15:15:00,91.73,91.79,91.65,91.78,166600.0,48.9572,48.9892,48.9145,48.9838,166600.0
2007-12-07 15:20:00,91.76,91.76,91.6,91.7,189800.0,48.9732,48.9732,48.8878,48.9411,189800.0
2007-12-07 15:25:00,91.7,91.72,91.57,91.6,176300.0,48.9411,48.9518,48.8718,48.8878,176300.0
2007-12-07 15:30:00,91.6,91.6,91.37,91.48,216200.0,48.8878,48.8878,48.765,48.8237,216200.0
2007-12-07 15:35:00,91.48,91.6,91.34,91.54,231500.0,48.8237,48.8878,48.749,48.8558,231500.0
2007-12-07 15:40:00,91.55,91.61,91.39,91.46,254900.0,48.8611,48.8931,48.7757,48.8131,254900.0
2007-12-07 15:45:00,91.46,91.61,91.45,91.47,217500.0,48.8131,48.8931,48.8077,48.8184,217500.0
2007-12-07 15:50:00,91.5,91.51,91.33,91.39,312700.0,48.8344,48.8397,48.7437,48.7757,312700.0
2007-12-07 15:55:00,91.4,91.53,91.38,91.45,269600.0,48.781,48.8504,48.7704,48.8077,269600.0
2007-12-10 09:30:00,91.75,91.94,91.61,91.89,524500.0,48.9678,49.0692,48.8931,49.0426,524500.0
2007-12-10 09:35:00,91.9,91.98,91.8,91.98,274400.0,49.0479,49.0906,48.9945,49.0906,274400.0
2007-12-10 09:40:00,91.97,92.24,91.86,92.18,654400.0,49.0852,49.2293,49.0265,49.1973,654400.0
2007-12-10 09:45:00,92.18,92.27,92.11,92.22,244600.0,49.1973,49.2454,49.16,49.2187,244600.0
2007-12-10 09:50:00,92.23,92.28,92.07,92.1,176200.0,49.224,49.2507,49.1386,49.1546,176200.0
2007-12-10 09:55:00,92.1,92.24,92.03,92.04,275500.0,49.1546,49.2293,49.1173,49.1226,275500.0
2007-12-10 10:00:00,92.05,92.47,92.03,92.45,390500.0,49.1279,49.3521,49.1173,49.3414,390500.0
2007-12-10 10:05:00,92.45,92.5,92.31,92.37,211400.0,49.3414,49.3681,49.2667,49.2987,211400.0
2007-12-10 10:10:00,92.37,92.5,92.36,92.49,186800.0,49.2987,49.3681,49.2934,49.3628,186800.0
2007-12-10 10:15:00,92.5,92.56,92.36,92.36,228200.0,49.3681,49.4001,49.2934,49.2934,228200.0
2007-12-10 10:20:00,92.37,92.4,92.22,92.35,201700.0,49.2987,49.3147,49.2187,49.2881,201700.0
2007-12-10 10:25:00,92.35,92.35,92.21,92.27,194900.0,49.2881,49.2881,49.2133,49.2454,194900.0
2007-12-10 10:30:00,92.26,92.49,92.24,92.48,322300.0,49.24,49.3628,49.2293,49.3574,322300.0
2007-12-10 10:35:00,92.47,92.48,92.28,92.43,151300.0,49.3521,49.3574,49.2507,49.3308,151300.0
2007-12-10 10:40:00,92.43,92.52,92.37,92.41,199200.0,49.3308,49.3788,49.2987,49.3201,199200.0
2007-12-10 10:45:00,92.42,92.5,92.32,92.36,161800.0,49.3254,49.3681,49.272,49.2934,161800.0
2007-12-10 10:50:00,92.35,92.37,92.25,92.31,146900.0,49.2881,49.2987,49.2347,49.2667,146900.0
2007-12-10 10:55:00,92.31,92.49,92.23,92.34,244000.0,49.2667,49.3628,49.224,49.2827,244000.0
2007-12-10 11:00:00,92.33,92.39,92.24,92.32,157500.0,49.2774,49.3094,49.2293,49.272,157500.0
2007-12-10 11:05:00,92.32,92.36,92.14,92.22,156200.0,49.272,49.2934,49.176,49.2187,156200.0
2007-12-10 11:10:00,92.22,92.24,92.08,92.11,152500.0,49.2187,49.2293,49.144,49.16,152500.0
2007-12-10 11:15:00,92.11,92.21,92.11,92.17,138400.0,49.16,49.2133,49.16,49.192,138400.0
2007-12-10 11:20:00,92.17,92.29,92.15,92.17,175000.0,49.192,49.256,49.1813,49.192,175000.0
2007-12-10 11:25:00,92.17,92.21,92.04,92.17,143200.0,49.192,49.2133,49.1226,49.192,143200.0
2007-12-10 11:30:00,92.16,92.16,92.0,92.13,148500.0,49.1867,49.1867,49.1013,49.1706,148500.0
2007-12-10 11:35:00,92.13,92.28,92.11,92.26,150700.0,49.1706,49.2507,49.16,49.24,150700.0
2007-12-10 11:40:00,92.24,92.24,92.12,92.15,112200.0,49.2293,49.2293,49.1653,49.1813,112200.0
2007-12-10 11:45:00,92.14,92.2,92.08,92.08,202900.0,49.176,49.208,49.144,49.144,202900.0
2007-12-10 11:50:00,92.08,92.14,92.01,92.08,131000.0,49.144,49.176,49.1066,49.144,131000.0
2007-12-10 11:55:00,92.07,92.12,92.03,92.07,97200.0,49.1386,49.1653,49.1173,49.1386,97200.0
2007-12-10 12:00:00,92.06,92.11,91.95,91.95,135100.0,49.1333,49.16,49.0746,49.0746,135100.0
2007-12-10 12:05:00,91.95,92.06,91.88,92.0,154700.0,49.0746,49.1333,49.0372,49.1013,154700.0
2007-12-10 12:10:00,92.0,92.06,91.95,91.95,99500.0,49.1013,49.1333,49.0746,49.0746,99500.0
2007-12-10 12:15:00,91.95,92.04,91.88,91.98,137400.0,49.0746,49.1226,49.0372,49.0906,137400.0
2007-12-10 12:20:00,91.99,92.04,91.91,91.99,109300.0,49.0959,49.1226,49.0532,49.0959,109300.0
2007-12-10 12:25:00,91.99,92.12,91.96,92.09,114300.0,49.0959,49.1653,49.0799,49.1493,114300.0
2007-12-10 12:30:00,92.09,92.15,91.97,92.02,170900.0,49.1493,49.1813,49.0852,49.1119,170900.0
2007-12-10 12:35:00,92.02,92.21,92.02,92.16,165500.0,49.1119,49.2133,49.1119,49.1867,165500.0
2007-12-10 12:40:00,92.16,92.2,92.15,92.17,51300.0,49.1867,49.208,49.1813,49.192,51300.0
2007-12-10 12:45:00,92.17,92.18,92.02,92.05,79400.0,49.192,49.1973,49.1119,49.1279,79400.0
2007-12-10 12:50:00,92.06,92.07,92.02,92.06,55400.0,49.1333,49.1386,49.1119,49.1333,55400.0
2007-12-10 12:55:00,92.05,92.06,91.91,91.95,98900.0,49.1279,49.1333,49.0532,49.0746,98900.0
2007-12-10 13:00:00,91.95,92.0,91.93,91.94,77000.0,49.0746,49.1013,49.0639,49.0692,77000.0
2007-12-10 13:05:00,91.95,92.07,91.94,92.04,72100.0,49.0746,49.1386,49.0692,49.1226,72100.0
2007-12-10 13:10:00,92.04,92.09,91.94,92.08,105500.0,49.1226,49.1493,49.0692,49.144,105500.0
2007-12-10 13:15:00,92.08,92.15,91.99,92.13,161000.0,49.144,49.1813,49.0959,49.1706,161000.0
2007-12-10 13:20:00,92.13,92.17,92.01,92.06,106000.0,49.1706,49.192,49.1066,49.1333,106000.0
2007-12-10 13:25:00,92.07,92.07,91.95,91.96,89800.0,49.1386,49.1386,49.0746,49.0799,89800.0
2007-12-10 13:30:00,91.96,92.06,91.94,92.01,69200.0,49.0799,49.1333,49.0692,49.1066,69200.0
2007-12-10 13:35:00,92.02,92.03,91.93,92.01,71800.0,49.1119,49.1173,49.0639,49.1066,71800.0
2007-12-10 13:40:00,92.0,92.04,91.95,91.95,78100.0,49.1013,49.1226,49.0746,49.0746,78100.0
2007-12-10 13:45:00,91.94,91.94,91.78,91.86,120800.0,49.0692,49.0692,48.9838,49.0265,120800.0
2007-12-10 13:50:00,91.87,91.89,91.7,91.78,246100.0,49.0319,49.0426,48.9411,48.9838,246100.0
2007-12-10 13:55:00,91.77,91.82,91.58,91.61,129500.0,48.9785,49.0052,48.8771,48.8931,129500.0
2007-12-10 14:00:00,91.61,91.73,91.6,91.72,147500.0,48.8931,48.9572,48.8878,48.9518,147500.0
2007-12-10 14:05:00,91.72,91.89,91.71,91.86,105600.0,48.9518,49.0426,48.9465,49.0265,105600.0
2007-12-10 14:10:00,91.87,91.87,91.66,91.76,137500.0,49.0319,49.0319,48.9198,48.9732,137500.0
2007-12-10 14:15:00,91.76,91.76,91.64,91.66,132000.0,48.9732,48.9732,48.9091,48.9198,132000.0
2007-12-10 14:20:00,91.65,91.83,91.65,91.8,118500.0,48.9145,49.0105,48.9145,48.9945,118500.0
2007-12-10 14:25:00,91.79,91.89,91.78,91.86,78800.0,48.9892,49.0426,48.9838,49.0265,78800.0
2007-12-10 14:30:00,91.86,91.91,91.82,91.87,92200.0,49.0265,49.0532,49.0052,49.0319,92200.0
2007-12-10 14:35:00,91.87,91.89,91.75,91.81,130200.0,49.0319,49.0426,48.9678,48.9999,130200.0
2007-12-10 14:40:00,91.82,91.93,91.81,91.87,104400.0,49.0052,49.0639,48.9999,49.0319,104400.0
2007-12-10 14:45:00,91.88,92.07,91.86,91.97,154400.0,49.0372,49.1386,49.0265,49.0852,154400.0
2007-12-10 14:50:00,91.96,92.11,91.86,91.9,273000.0,49.0799,49.16,49.0265,49.0479,273000.0
2007-12-10 14:55:00,91.9,91.9,91.73,91.85,283500.0,49.0479,49.0479,48.9572,49.0212,283500.0
2007-12-10 15:00:00,91.85,91.92,91.82,91.85,167200.0,49.0212,49.0586,49.0052,49.0212,167200.0
2007-12-10 15:05:00,91.85,92.0,91.75,91.98,194700.0,49.0212,49.1013,48.9678,49.0906,194700.0
2007-12-10 15:10:00,91.98,92.08,91.92,92.08,164400.0,49.0906,49.144,49.0586,49.144,164400.0
2007-12-10 15:15:00,92.08,92.13,91.99,91.99,109800.0,49.144,49.1706,49.0959,49.0959,109800.0
2007-12-10 15:20:00,91.99,92.08,91.96,91.96,139200.0,49.0959,49.144,49.0799,49.0799,139200.0
2007-12-10 15:25:00,91.98,92.05,91.87,91.91,166300.0,49.0906,49.1279,49.0319,49.0532,166300.0
2007-12-10 15:30:00,91.91,91.98,91.86,91.97,209700.0,49.0532,49.0906,49.0265,49.0852,209700.0
2007-12-10 15:35:00,91.97,92.03,91.95,92.01,212400.0,49.0852,49.1173,49.0746,49.1066,212400.0
2007-12-10 15:40:00,92.0,92.0,91.8,91.99,300500.0,49.1013,49.1013,48.9945,49.0959,300500.0
2007-12-10 15:45:00,92.0,92.0,91.86,91.92,206800.0,49.1013,49.1013,49.0265,49.0586,206800.0
2007-12-10 15:50:00,91.92,92.0,91.89,91.97,287700.0,49.0586,49.1013,49.0426,49.0852,287700.0
2007-12-10 15:55:00,91.96,92.11,91.94,92.11,323800.0,49.0799,49.16,49.0692,49.16,323800.0
2007-12-11 09:30:00,92.36,92.85,92.21,92.85,610300.0,49.2934,49.5549,49.2133,49.5549,610300.0
2007-12-11 09:35:00,92.84,92.95,92.68,92.77,255900.0,49.5496,49.6083,49.4642,49.5122,255900.0
2007-12-11 09:40:00,92.8,92.93,92.76,92.91,151000.0,49.5282,49.5976,49.5069,49.5869,151000.0
2007-12-11 09:45:00,92.91,92.93,92.6,92.62,223500.0,49.5869,49.5976,49.4215,49.4322,223500.0
2007-12-11 09:50:00,92.63,92.65,92.41,92.43,206200.0,49.4375,49.4482,49.3201,49.3308,206200.0
2007-12-11 09:55:00,92.42,92.48,92.33,92.36,106400.0,49.3254,49.3574,49.2774,49.2934,106400.0
2007-12-11 10:00:00,92.35,92.6,92.35,92.53,208500.0,49.2881,49.4215,49.2881,49.3841,208500.0
2007-12-11 10:05:00,92.53,92.57,92.39,92.49,126900.0,49.3841,49.4055,49.3094,49.3628,126900.0
2007-12-11 10:10:00,92.49,92.52,92.43,92.45,129600.0,49.3628,49.3788,49.3308,49.3414,129600.0
2007-12-11 10:15:00,92.45,92.5,92.44,92.45,151800.0,49.3414,49.3681,49.3361,49.3414,151800.0
2007-12-11 10:20:00,92.45,92.47,92.34,92.35,117200.0,49.3414,49.3521,49.2827,49.2881,117200.0
2007-12-11 10:25:00,92.35,92.44,92.35,92.42,106400.0,49.2881,49.3361,49.2881,49.3254,106400.0
2007-12-11 10:30:00,92.42,92.43,92.33,92.4,129500.0,49.3254,49.3308,49.2774,49.3147,129500.0
2007-12-11 10:35:00,92.4,92.48,92.4,92.48,119800.0,49.3147,49.3574,49.3147,49.3574,119800.0
2007-12-11 10:40:00,92.48,92.49,92.21,92.22,158100.0,49.3574,49.3628,49.2133,49.2187,158100.0
2007-12-11 10:45:00,92.23,92.29,92.16,92.26,253000.0,49.224,49.256,49.1867,49.24,253000.0
2007-12-11 10:50:00,92.27,92.39,92.25,92.33,107400.0,49.2454,49.3094,49.2347,49.2774,107400.0
2007-12-11 10:55:00,92.32,92.34,92.14,92.16,109400.0,49.272,49.2827,49.176,49.1867,109400.0
2007-12-11 11:00:00,92.15,92.16,92.05,92.09,135000.0,49.1813,49.1867,49.1279,49.1493,135000.0
2007-12-11 11:05:00,92.08,92.2,92.06,92.07,143100.0,49.144,49.208,49.1333,49.1386,143100.0
2007-12-11 11:10:00,92.09,92.18,92.05,92.11,168600.0,49.1493,49.1973,49.1279,49.16,168600.0
2007-12-11 11:15:00,92.11,92.17,92.0,92.13,171300.0,49.16,49.192,49.1013,49.1706,171300.0
2007-12-11 11:20:00,92.14,92.19,92.13,92.16,93100.0,49.176,49.2027,49.1706,49.1867,93100.0
2007-12-11 11:25:00,92.16,92.25,92.11,92.15,130400.0,49.1867,49.2347,49.16,49.1813,130400.0
2007-12-11 11:30:00,92.15,92.15,91.98,92.03,143300.0,49.1813,49.1813,49.0906,49.1173,143300.0
2007-12-11 11:35:00,92.01,92.08,91.95,91.97,101100.0,49.1066,49.144,49.0746,49.0852,101100.0
2007-12-11 11:40:00,91.97,91.98,91.84,91.85,162600.0,49.0852,49.0906,49.0159,49.0212,162600.0
2007-12-11 11:45:00,91.85,91.99,91.85,91.98,75200.0,49.0212,49.0959,49.0212,49.0906,75200.0
2007-12-11 11:50:00,91.99,92.07,91.95,92.02,130000.0,49.0959,49.1386,49.0746,49.1119,130000.0
2007-12-11 11:55:00,92.03,92.06,91.94,91.97,113600.0,49.1173,49.1333,49.0692,49.0852,113600.0
2007-12-11 12:00:00,91.97,92.03,91.95,91.97,114600.0,49.0852,49.1173,49.0746,49.0852,114600.0
2007-12-11 12:05:00,91.98,92.06,91.97,92.06,58100.0,49.0906,49.1333,49.0852,49.1333,58100.0
2007-12-11 12:10:00,92.05,92.07,92.02,92.04,50900.0,49.1279,49.1386,49.1119,49.1226,50900.0
2007-12-11 12:15:00,92.03,92.1,92.01,92.09,47400.0,49.1173,49.1546,49.1066,49.1493,47400.0
2007-12-11 12:20:00,92.09,92.28,92.09,92.27,108700.0,49.1493,49.2507,49.1493,49.2454,108700.0
2007-12-11 12:25:00,92.27,92.33,92.27,92.3,65900.0,49.2454,49.2774,49.2454,49.2614,65900.0
2007-12-11 12:30:00,92.31,92.34,92.21,92.22,84000.0,49.2667,49.2827,49.2133,49.2187,84000.0
2007-12-11 12:35:00,92.22,92.26,92.14,92.24,86300.0,49.2187,49.24,49.176,49.2293,86300.0
2007-12-11 12:40:00,92.24,92.35,92.24,92.29,107200.0,49.2293,49.2881,49.2293,49.256,107200.0
2007-12-11 12:45:00,92.29,92.33,92.29,92.31,49800.0,49.256,49.2774,49.256,49.2667,49800.0
2007-12-11 12:50:00,92.32,92.35,92.29,92.33,76800.0,49.272,49.2881,49.256,49.2774,76800.0
2007-12-11 12:55:00,92.33,92.43,92.32,92.38,100200.0,49.2774,49.3308,49.272,49.3041,100200.0
2007-12-11 13:00:00,92.38,92.44,92.3,92.32,63500.0,49.3041,49.3361,49.2614,49.272,63500.0
2007-12-11 13:05:00,92.3,92.39,92.3,92.33,83900.0,49.2614,49.3094,49.2614,49.2774,83900.0
2007-12-11 13:10:00,92.33,92.38,92.31,92.34,66700.0,49.2774,49.3041,49.2667,49.2827,66700.0
2007-12-11 13:15:00,92.33,92.34,92.22,92.26,80200.0,49.2774,49.2827,49.2187,49.24,80200.0
2007-12-11 13:20:00,92.25,92.29,92.21,92.25,57200.0,49.2347,49.256,49.2133,49.2347,57200.0
2007-12-11 13:25:00,92.24,92.35,92.16,92.31,81400.0,49.2293,49.2881,49.1867,49.2667,81400.0
2007-12-11 13:30:00,92.32,92.41,92.3,92.41,119700.0,49.272,49.3201,49.2614,49.3201,119700.0
2007-12-11 13:35:00,92.41,92.47,92.38,92.4,75100.0,49.3201,49.3521,49.3041,49.3147,75100.0
2007-12-11 13:40:00,92.4,92.47,92.32,92.47,91100.0,49.3147,49.3521,49.272,49.3521,91100.0
2007-12-11 13:45:00,92.47,92.68,92.45,92.66,151200.0,49.3521,49.4642,49.3414,49.4535,151200.0
2007-12-11 13:50:00,92.66,92.7,92.4,92.44,173200.0,49.4535,49.4749,49.3147,49.3361,173200.0
2007-12-11 13:55:00,92.45,92.52,92.37,92.47,113900.0,49.3414,49.3788,49.2987,49.3521,113900.0
2007-12-11 14:00:00,92.48,92.51,92.42,92.48,88500.0,49.3574,49.3735,49.3254,49.3574,88500.0
2007-12-11 14:05:00,92.48,92.54,92.36,92.38,97400.0,49.3574,49.3895,49.2934,49.3041,97400.0
2007-12-11 14:10:00,92.38,92.6,92.3,92.49,152500.0,49.3041,49.4215,49.2614,49.3628,152500.0
2007-12-11 14:15:00,92.51,92.59,91.14,91.86,700400.0,49.3735,49.4161,48.6423,49.0265,700400.0
2007-12-11 14:20:00,91.84,92.1,90.76,91.01,859300.0,49.0159,49.1546,48.4395,48.5729,859300.0
2007-12-11 14:25:00,91.02,91.56,90.78,91.37,558700.0,48.5782,48.8664,48.4501,48.765,558700.0
2007-12-11 14:30:00,91.37,91.5,91.01,91.35,376500.0,48.765,48.8344,48.5729,48.7543,376500.0
2007-12-11 14:35:00,91.35,91.45,91.0,91.31,505700.0,48.7543,48.8077,48.5675,48.733,505700.0
2007-12-11 14:40:00,91.33,91.41,90.95,91.22,335500.0,48.7437,48.7864,48.5409,48.685,335500.0
2007-12-11 14:45:00,91.21,91.44,91.0,91.24,299800.0,48.6796,48.8024,48.5675,48.6956,299800.0
2007-12-11 14:50:00,91.24,91.34,91.06,91.31,256700.0,48.6956,48.749,48.5996,48.733,256700.0
2007-12-11 14:55:00,91.32,91.45,91.1,91.11,288800.0,48.7383,48.8077,48.6209,48.6263,288800.0
2007-12-11 15:00:00,91.11,91.13,90.74,90.94,428100.0,48.6263,48.6369,48.4288,48.5355,428100.0
2007-12-11 15:05:00,90.94,91.19,90.79,91.06,216700.0,48.5355,48.669,48.4555,48.5996,216700.0
2007-12-11 15:10:00,91.05,91.19,90.92,91.02,168500.0,48.5942,48.669,48.5249,48.5782,168500.0
2007-12-11 15:15:00,91.02,91.24,90.65,90.67,308400.0,48.5782,48.6956,48.3808,48.3914,308400.0
2007-12-11 15:20:00,90.69,90.95,90.57,90.78,266200.0,48.4021,48.5409,48.3381,48.4501,266200.0
2007-12-11 15:25:00,90.78,90.92,90.73,90.84,298300.0,48.4501,48.5249,48.4234,48.4822,298300.0
2007-12-11 15:30:00,90.85,91.03,90.75,90.81,321000.0,48.4875,48.5836,48.4341,48.4661,321000.0
2007-12-11 15:35:00,90.81,90.83,90.23,90.32,520100.0,48.4661,48.4768,48.1566,48.2046,520100.0
2007-12-11 15:40:00,90.33,90.52,90.22,90.47,667700.0,48.21,48.3114,48.1513,48.2847,667700.0
2007-12-11 15:45:00,90.47,90.5,90.01,90.07,549500.0,48.2847,48.3007,48.0392,48.0712,549500.0
2007-12-11 15:50:00,90.07,90.4,90.0,90.38,673500.0,48.0712,48.2473,48.0338,48.2366,673500.0
2007-12-11 15:55:00,90.39,90.55,90.26,90.3,932600.0,48.242,48.3274,48.1726,48.194,932600.0
2007-12-12 09:30:00,91.77,92.74,91.51,92.67,736800.0,48.9785,49.4962,48.8397,49.4588,736800.0
2007-12-12 09:35:00,92.68,92.88,92.38,92.5,560000.0,49.4642,49.5709,49.3041,49.3681,560000.0
2007-12-12 09:40:00,92.51,92.85,92.45,92.79,465800.0,49.3735,49.5549,49.3414,49.5229,465800.0
2007-12-12 09:45:00,92.8,93.04,92.71,92.99,527800.0,49.5282,49.6563,49.4802,49.6296,527800.0
2007-12-12 09:50:00,92.97,93.0,92.83,92.91,417100.0,49.619,49.635,49.5442,49.5869,417100.0
2007-12-12 09:55:00,92.91,92.95,92.74,92.9,333700.0,49.5869,49.6083,49.4962,49.5816,333700.0
2007-12-12 10:00:00,92.89,92.91,92.63,92.65,319900.0,49.5763,49.5869,49.4375,49.4482,319900.0
2007-12-12 10:05:00,92.63,92.78,92.52,92.57,342900.0,49.4375,49.5176,49.3788,49.4055,342900.0
2007-12-12 10:10:00,92.57,92.68,92.51,92.63,388000.0,49.4055,49.4642,49.3735,49.4375,388000.0
2007-12-12 10:15:00,92.63,92.8,92.63,92.72,346600.0,49.4375,49.5282,49.4375,49.4855,346600.0
2007-12-12 10:20:00,92.72,92.87,92.68,92.86,226400.0,49.4855,49.5656,49.4642,49.5602,226400.0
2007-12-12 10:25:00,92.87,92.9,92.61,92.76,259000.0,49.5656,49.5816,49.4268,49.5069,259000.0
2007-12-12 10:30:00,92.76,92.8,92.48,92.79,294600.0,49.5069,49.5282,49.3574,49.5229,294600.0
2007-12-12 10:35:00,92.78,92.88,92.69,92.76,248600.0,49.5176,49.5709,49.4695,49.5069,248600.0
2007-12-12 10:40:00,92.75,92.95,92.75,92.93,279500.0,49.5015,49.6083,49.5015,49.5976,279500.0
2007-12-12 10:45:00,92.93,92.95,92.53,92.59,230300.0,49.5976,49.6083,49.3841,49.4161,230300.0
2007-12-12 10:50:00,92.59,92.78,92.58,92.76,210800.0,49.4161,49.5176,49.4108,49.5069,210800.0
2007-12-12 10:55:00,92.75,92.77,92.61,92.61,139600.0,49.5015,49.5122,49.4268,49.4268,139600.0
2007-12-12 11:00:00,92.61,92.95,92.61,92.9,229300.0,49.4268,49.6083,49.4268,49.5816,229300.0
2007-12-12 11:05:00,92.89,92.94,92.85,92.9,175100.0,49.5763,49.6029,49.5549,49.5816,175100.0
2007-12-12 11:10:00,92.9,93.0,92.75,92.9,361300.0,49.5816,49.635,49.5015,49.5816,361300.0
2007-12-12 11:15:00,92.9,93.01,92.88,92.96,189300.0,49.5816,49.6403,49.5709,49.6136,189300.0
2007-12-12 11:20:00,92.96,92.99,92.8,92.88,215600.0,49.6136,49.6296,49.5282,49.5709,215600.0
2007-12-12 11:25:00,92.88,92.98,92.8,92.92,274700.0,49.5709,49.6243,49.5282,49.5923,274700.0
2007-12-12 11:30:00,92.92,92.99,92.8,92.84,260700.0,49.5923,49.6296,49.5282,49.5496,260700.0
2007-12-12 11:35:00,92.84,92.97,92.8,92.93,273200.0,49.5496,49.619,49.5282,49.5976,273200.0
2007-12-12 11:40:00,92.93,93.06,92.93,92.99,277100.0,49.5976,49.667,49.5976,49.6296,277100.0
2007-12-12 11:45:00,92.98,93.04,92.9,92.93,285100.0,49.6243,49.6563,49.5816,49.5976,285100.0
2007-12-12 11:50:00,92.93,92.93,92.62,92.7,283300.0,49.5976,49.5976,49.4322,49.4749,283300.0
2007-12-12 11:55:00,92.7,92.75,92.59,92.72,120500.0,49.4749,49.5015,49.4161,49.4855,120500.0
2007-12-12 12:00:00,92.73,92.79,92.62,92.66,137100.0,49.4909,49.5229,49.4322,49.4535,137100.0
2007-12-12 12:05:00,92.66,92.67,92.41,92.42,221300.0,49.4535,49.4588,49.3201,49.3254,221300.0
2007-12-12 12:10:00,92.41,92.63,92.39,92.58,188900.0,49.3201,49.4375,49.3094,49.4108,188900.0
2007-12-12 12:15:00,92.57,92.63,92.46,92.5,154300.0,49.4055,49.4375,49.3468,49.3681,154300.0
2007-12-12 12:20:00,92.5,92.57,92.44,92.53,123200.0,49.3681,49.4055,49.3361,49.3841,123200.0
2007-12-12 12:25:00,92.53,92.65,92.49,92.5,108900.0,49.3841,49.4482,49.3628,49.3681,108900.0
2007-12-12 12:30:00,92.5,92.59,92.31,92.57,205700.0,49.3681,49.4161,49.2667,49.4055,205700.0
2007-12-12 12:35:00,92.57,92.63,92.45,92.55,221100.0,49.4055,49.4375,49.3414,49.3948,221100.0
2007-12-12 12:40:00,92.55,92.72,92.38,92.49,254000.0,49.3948,49.4855,49.3041,49.3628,254000.0
2007-12-12 12:45:00,92.49,92.54,92.31,92.39,288400.0,49.3628,49.3895,49.2667,49.3094,288400.0
2007-12-12 12:50:00,92.39,92.42,92.16,92.17,231700.0,49.3094,49.3254,49.1867,49.192,231700.0
2007-12-12 12:55:00,92.17,92.29,92.09,92.29,256700.0,49.192,49.256,49.1493,49.256,256700.0
2007-12-12 13:00:00,92.29,92.29,92.14,92.21,136400.0,49.256,49.256,49.176,49.2133,136400.0
2007-12-12 13:05:00,92.24,92.7,92.23,92.69,221400.0,49.2293,49.4749,49.224,49.4695,221400.0
2007-12-12 13:10:00,92.69,93.0,92.69,92.94,257500.0,49.4695,49.635,49.4695,49.6029,257500.0
2007-12-12 13:15:00,92.94,92.97,92.86,92.92,133100.0,49.6029,49.619,49.5602,49.5923,133100.0
2007-12-12 13:20:00,92.92,92.93,92.77,92.86,117200.0,49.5923,49.5976,49.5122,49.5602,117200.0
2007-12-12 13:25:00,92.85,92.85,92.7,92.75,130700.0,49.5549,49.5549,49.4749,49.5015,130700.0
2007-12-12 13:30:00,92.75,92.81,92.56,92.58,183300.0,49.5015,49.5336,49.4001,49.4108,183300.0
2007-12-12 13:35:00,92.57,92.77,92.56,92.69,168900.0,49.4055,49.5122,49.4001,49.4695,168900.0
2007-12-12 13:40:00,92.69,92.79,92.66,92.74,150200.0,49.4695,49.5229,49.4535,49.4962,150200.0
2007-12-12 13:45:00,92.73,92.81,92.61,92.68,147200.0,49.4909,49.5336,49.4268,49.4642,147200.0
2007-12-12 13:50:00,92.68,92.76,92.65,92.66,116400.0,49.4642,49.5069,49.4482,49.4535,116400.0
2007-12-12 13:55:00,92.65,92.77,92.6,92.73,157900.0,49.4482,49.5122,49.4215,49.4909,157900.0
2007-12-12 14:00:00,92.73,92.78,92.58,92.76,193300.0,49.4909,49.5176,49.4108,49.5069,193300.0
2007-12-12 14:05:00,92.75,92.9,92.73,92.79,203200.0,49.5015,49.5816,49.4909,49.5229,203200.0
2007-12-12 14:10:00,92.8,92.8,92.67,92.76,130200.0,49.5282,49.5282,49.4588,49.5069,130200.0
2007-12-12 14:15:00,92.76,93.09,92.76,93.01,263500.0,49.5069,49.683,49.5069,49.6403,263500.0
2007-12-12 14:20:00,93.01,93.01,92.71,92.9,301400.0,49.6403,49.6403,49.4802,49.5816,301400.0
2007-12-12 14:25:00,92.9,92.92,92.46,92.48,263100.0,49.5816,49.5923,49.3468,49.3574,263100.0
2007-12-12 14:30:00,92.48,92.51,92.28,92.49,216600.0,49.3574,49.3735,49.2507,49.3628,216600.0
2007-12-12 14:35:00,92.5,92.67,92.44,92.64,201300.0,49.3681,49.4588,49.3361,49.4428,201300.0
2007-12-12 14:40:00,92.63,92.67,92.44,92.6,177000.0,49.4375,49.4588,49.3361,49.4215,177000.0
2007-12-12 14:45:00,92.6,92.7,92.48,92.63,165700.0,49.4215,49.4749,49.3574,49.4375,165700.0
2007-12-12 14:50:00,92.64,92.7,92.54,92.59,129300.0,49.4428,49.4749,49.3895,49.4161,129300.0
2007-12-12 14:55:00,92.6,92.74,92.3,92.3,252400.0,49.4215,49.4962,49.2614,49.2614,252400.0
2007-12-12 15:00:00,92.3,92.31,91.58,91.75,629500.0,49.2614,49.2667,48.8771,48.9678,629500.0
2007-12-12 15:05:00,91.75,91.94,91.6,91.87,318300.0,48.9678,49.0692,48.8878,49.0319,318300.0
2007-12-12 15:10:00,91.88,91.88,91.22,91.22,494600.0,49.0372,49.0372,48.685,48.685,494600.0
2007-12-12 15:15:00,91.22,91.47,90.87,91.41,570800.0,48.685,48.8184,48.4982,48.7864,570800.0
2007-12-12 15:20:00,91.41,91.62,91.29,91.32,363300.0,48.7864,48.8984,48.7223,48.7383,363300.0
2007-12-12 15:25:00,91.3,91.8,91.3,91.8,330500.0,48.7277,48.9945,48.7277,48.9945,330500.0
2007-12-12 15:30:00,91.8,91.86,91.41,91.54,353200.0,48.9945,49.0265,48.7864,48.8558,353200.0
2007-12-12 15:35:00,91.54,91.65,91.14,91.26,482900.0,48.8558,48.9145,48.6423,48.7063,482900.0
2007-12-12 15:40:00,91.25,91.5,91.08,91.28,552200.0,48.701,48.8344,48.6102,48.717,552200.0
2007-12-12 15:45:00,91.29,91.95,91.25,91.82,551300.0,48.7223,49.0746,48.701,49.0052,551300.0
2007-12-12 15:50:00,91.82,91.98,91.53,91.87,680000.0,49.0052,49.0906,48.8504,49.0319,680000.0
2007-12-12 15:55:00,91.87,92.25,91.64,91.96,782800.0,49.0319,49.2347,48.9091,49.0799,782800.0
2007-12-13 09:30:00,91.29,91.62,90.86,91.59,699300.0,48.7223,48.8984,48.4928,48.8824,699300.0
2007-12-13 09:35:00,91.59,91.95,91.59,91.95,421800.0,48.8824,49.0746,48.8824,49.0746,421800.0
2007-12-13 09:40:00,91.95,92.03,91.77,91.97,340500.0,49.0746,49.1173,48.9785,49.0852,340500.0
2007-12-13 09:45:00,91.97,92.01,91.29,91.44,397800.0,49.0852,49.1066,48.7223,48.8024,397800.0
2007-12-13 09:50:00,91.43,91.63,91.08,91.39,304900.0,48.797,48.9038,48.6102,48.7757,304900.0
2007-12-13 09:55:00,91.38,91.39,91.12,91.16,249100.0,48.7704,48.7757,48.6316,48.6529,249100.0
2007-12-13 10:00:00,91.16,91.36,91.0,91.33,351500.0,48.6529,48.7597,48.5675,48.7437,351500.0
2007-12-13 10:05:00,91.33,91.6,91.2,91.58,263400.0,48.7437,48.8878,48.6743,48.8771,263400.0
2007-12-13 10:10:00,91.57,91.69,91.38,91.43,208300.0,48.8718,48.9358,48.7704,48.797,208300.0
2007-12-13 10:15:00,91.43,91.73,91.4,91.63,156000.0,48.797,48.9572,48.781,48.9038,156000.0
2007-12-13 10:20:00,91.63,91.92,91.62,91.79,205200.0,48.9038,49.0586,48.8984,48.9892,205200.0
2007-12-13 10:25:00,91.79,91.91,91.7,91.9,187200.0,48.9892,49.0532,48.9411,49.0479,187200.0
2007-12-13 10:30:00,91.9,92.15,91.88,91.92,291900.0,49.0479,49.1813,49.0372,49.0586,291900.0
2007-12-13 10:35:00,91.92,91.98,91.82,91.89,251500.0,49.0586,49.0906,49.0052,49.0426,251500.0
2007-12-13 10:40:00,91.89,91.93,91.62,91.65,227000.0,49.0426,49.0639,48.8984,48.9145,227000.0
2007-12-13 10:45:00,91.65,91.66,91.5,91.64,207700.0,48.9145,48.9198,48.8344,48.9091,207700.0
2007-12-13 10:50:00,91.64,91.67,91.32,91.32,188600.0,48.9091,48.9251,48.7383,48.7383,188600.0
2007-12-13 10:55:00,91.32,91.35,91.0,91.15,289000.0,48.7383,48.7543,48.5675,48.6476,289000.0
2007-12-13 11:00:00,91.15,91.45,91.06,91.36,243200.0,48.6476,48.8077,48.5996,48.7597,243200.0
2007-12-13 11:05:00,91.36,91.43,91.0,91.4,219800.0,48.7597,48.797,48.5675,48.781,219800.0
2007-12-13 11:10:00,91.39,91.62,91.32,91.56,233300.0,48.7757,48.8984,48.7383,48.8664,233300.0
2007-12-13 11:15:00,91.57,91.74,91.46,91.54,130100.0,48.8718,48.9625,48.8131,48.8558,130100.0
2007-12-13 11:20:00,91.54,91.59,91.29,91.3,172500.0,48.8558,48.8824,48.7223,48.7277,172500.0
2007-12-13 11:25:00,91.3,91.68,91.21,91.59,247400.0,48.7277,48.9305,48.6796,48.8824,247400.0
2007-12-13 11:30:00,91.57,91.68,91.42,91.61,210600.0,48.8718,48.9305,48.7917,48.8931,210600.0
2007-12-13 11:35:00,91.61,91.79,91.56,91.69,177700.0,48.8931,48.9892,48.8664,48.9358,177700.0
2007-12-13 11:40:00,91.67,91.85,91.62,91.8,200100.0,48.9251,49.0212,48.8984,48.9945,200100.0
2007-12-13 11:45:00,91.8,91.87,91.73,91.75,154700.0,48.9945,49.0319,48.9572,48.9678,154700.0
2007-12-13 11:50:00,91.74,91.78,91.67,91.76,158300.0,48.9625,48.9838,48.9251,48.9732,158300.0
2007-12-13 11:55:00,91.76,91.88,91.72,91.84,148300.0,48.9732,49.0372,48.9518,49.0159,148300.0
2007-12-13 12:00:00,91.83,91.84,91.51,91.63,130600.0,49.0105,49.0159,48.8397,48.9038,130600.0
2007-12-13 12:05:00,91.62,91.8,91.58,91.8,123400.0,48.8984,48.9945,48.8771,48.9945,123400.0
2007-12-13 12:10:00,91.81,91.91,91.74,91.87,142500.0,48.9999,49.0532,48.9625,49.0319,142500.0
2007-12-13 12:15:00,91.87,91.97,91.82,91.92,131400.0,49.0319,49.0852,49.0052,49.0586,131400.0
2007-12-13 12:20:00,91.92,91.96,91.66,91.82,143300.0,49.0586,49.0799,48.9198,49.0052,143300.0
2007-12-13 12:25:00,91.83,91.89,91.77,91.78,120300.0,49.0105,49.0426,48.9785,48.9838,120300.0
2007-12-13 12:30:00,91.78,91.89,91.71,91.75,109200.0,48.9838,49.0426,48.9465,48.9678,109200.0
2007-12-13 12:35:00,91.74,91.83,91.74,91.78,93000.0,48.9625,49.0105,48.9625,48.9838,93000.0
2007-12-13 12:40:00,91.78,91.78,91.47,91.67,191000.0,48.9838,48.9838,48.8184,48.9251,191000.0
2007-12-13 12:45:00,91.67,91.84,91.63,91.72,113500.0,48.9251,49.0159,48.9038,48.9518,113500.0
2007-12-13 12:50:00,91.73,91.79,91.62,91.63,85300.0,48.9572,48.9892,48.8984,48.9038,85300.0
2007-12-13 12:55:00,91.65,91.65,91.41,91.48,105400.0,48.9145,48.9145,48.7864,48.8237,105400.0
2007-12-13 13:00:00,91.48,91.55,91.44,91.48,115800.0,48.8237,48.8611,48.8024,48.8237,115800.0
2007-12-13 13:05:00,91.48,91.65,91.43,91.64,116800.0,48.8237,48.9145,48.797,48.9091,116800.0
2007-12-13 13:10:00,91.64,91.65,91.3,91.36,101200.0,48.9091,48.9145,48.7277,48.7597,101200.0
2007-12-13 13:15:00,91.36,91.56,91.24,91.3,137900.0,48.7597,48.8664,48.6956,48.7277,137900.0
2007-12-13 13:20:00,91.3,91.61,91.13,91.55,235900.0,48.7277,48.8931,48.6369,48.8611,235900.0
2007-12-13 13:25:00,91.56,91.9,91.55,91.83,293700.0,48.8664,49.0479,48.8611,49.0105,293700.0
2007-12-13 13:30:00,91.84,91.87,91.6,91.7,103400.0,49.0159,49.0319,48.8878,48.9411,103400.0
2007-12-13 13:35:00,91.7,91.78,91.55,91.59,115200.0,48.9411,48.9838,48.8611,48.8824,115200.0
2007-12-13 13:40:00,91.59,91.98,91.59,91.93,287600.0,48.8824,49.0906,48.8824,49.0639,287600.0
2007-12-13 13:45:00,91.93,92.09,91.91,91.98,261400.0,49.0639,49.1493,49.0532,49.0906,261400.0
2007-12-13 13:50:00,91.98,92.17,91.96,92.16,205500.0,49.0906,49.192,49.0799,49.1867,205500.0
2007-12-13 13:55:00,92.16,92.2,92.04,92.12,113500.0,49.1867,49.208,49.1226,49.1653,113500.0
2007-12-13 14:00:00,92.11,92.34,91.88,92.31,186300.0,49.16,49.2827,49.0372,49.2667,186300.0
2007-12-13 14:05:00,92.33,92.36,92.1,92.1,139600.0,49.2774,49.2934,49.1546,49.1546,139600.0
2007-12-13 14:10:00,92.11,92.24,92.02,92.09,91100.0,49.16,49.2293,49.1119,49.1493,91100.0
2007-12-13 14:15:00,92.1,92.4,92.01,92.39,218300.0,49.1546,49.3147,49.1066,49.3094,218300.0
2007-12-13 14:20:00,92.4,92.55,92.18,92.35,291300.0,49.3147,49.3948,49.1973,49.2881,291300.0
2007-12-13 14:25:00,92.37,92.39,92.1,92.22,170300.0,49.2987,49.3094,49.1546,49.2187,170300.0
2007-12-13 14:30:00,92.23,92.37,92.15,92.28,174900.0,49.224,49.2987,49.1813,49.2507,174900.0
2007-12-13 14:35:00,92.28,92.41,92.18,92.33,127400.0,49.2507,49.3201,49.1973,49.2774,127400.0
2007-12-13 14:40:00,92.33,92.35,92.19,92.25,128000.0,49.2774,49.2881,49.2027,49.2347,128000.0
2007-12-13 14:45:00,92.24,92.33,92.09,92.2,196400.0,49.2293,49.2774,49.1493,49.208,196400.0
2007-12-13 14:50:00,92.19,92.44,92.17,92.36,161600.0,49.2027,49.3361,49.192,49.2934,161600.0
2007-12-13 14:55:00,92.36,92.39,92.24,92.3,123800.0,49.2934,49.3094,49.2293,49.2614,123800.0
2007-12-13 15:00:00,92.31,92.47,92.25,92.47,144800.0,49.2667,49.3521,49.2347,49.3521,144800.0
2007-12-13 15:05:00,92.47,92.5,92.26,92.28,163200.0,49.3521,49.3681,49.24,49.2507,163200.0
2007-12-13 15:10:00,92.27,92.36,92.1,92.12,164200.0,49.2454,49.2934,49.1546,49.1653,164200.0
2007-12-13 15:15:00,92.12,92.42,91.97,92.38,283700.0,49.1653,49.3254,49.0852,49.3041,283700.0
2007-12-13 15:20:00,92.37,92.47,92.27,92.28,217400.0,49.2987,49.3521,49.2454,49.2507,217400.0
2007-12-13 15:25:00,92.28,92.76,92.25,92.68,359800.0,49.2507,49.5069,49.2347,49.4642,359800.0
2007-12-13 15:30:00,92.66,92.76,92.47,92.75,388100.0,49.4535,49.5069,49.3521,49.5015,388100.0
2007-12-13 15:35:00,92.75,92.77,92.44,92.49,221100.0,49.5015,49.5122,49.3361,49.3628,221100.0
2007-12-13 15:40:00,92.49,92.58,92.42,92.52,396400.0,49.3628,49.4108,49.3254,49.3788,396400.0
2007-12-13 15:45:00,92.51,92.8,92.5,92.55,415200.0,49.3735,49.5282,49.3681,49.3948,415200.0
2007-12-13 15:50:00,92.54,92.62,92.4,92.43,548800.0,49.3895,49.4322,49.3147,49.3308,548800.0
2007-12-13 15:55:00,92.42,92.85,92.35,92.81,592100.0,49.3254,49.5549,49.2881,49.5336,592100.0
2007-12-14 09:30:00,92.16,92.2,91.77,92.17,411100.0,49.1867,49.208,48.9785,49.192,411100.0
2007-12-14 09:35:00,92.15,92.39,92.07,92.34,424900.0,49.1813,49.3094,49.1386,49.2827,424900.0
2007-12-14 09:40:00,92.34,92.68,92.28,92.64,266400.0,49.2827,49.4642,49.2507,49.4428,266400.0
2007-12-14 09:45:00,92.65,92.66,92.44,92.65,281400.0,49.4482,49.4535,49.3361,49.4482,281400.0
2007-12-14 09:50:00,92.64,92.77,92.48,92.56,285000.0,49.4428,49.5122,49.3574,49.4001,285000.0
2007-12-14 09:55:00,92.57,92.66,92.45,92.49,174500.0,49.4055,49.4535,49.3414,49.3628,174500.0
2007-12-14 10:00:00,92.49,92.89,92.47,92.78,218100.0,49.3628,49.5763,49.3521,49.5176,218100.0
2007-12-14 10:05:00,92.78,92.87,92.62,92.68,228100.0,49.5176,49.5656,49.4322,49.4642,228100.0
2007-12-14 10:10:00,92.68,92.88,92.64,92.78,178100.0,49.4642,49.5709,49.4428,49.5176,178100.0
2007-12-14 10:15:00,92.77,92.86,92.73,92.78,198900.0,49.5122,49.5602,49.4909,49.5176,198900.0
2007-12-14 10:20:00,92.78,92.78,92.47,92.49,213900.0,49.5176,49.5176,49.3521,49.3628,213900.0
2007-12-14 10:25:00,92.48,92.55,92.32,92.45,209000.0,49.3574,49.3948,49.272,49.3414,209000.0
2007-12-14 10:30:00,92.46,92.55,92.34,92.4,326500.0,49.3468,49.3948,49.2827,49.3147,326500.0
2007-12-14 10:35:00,92.4,92.52,92.39,92.45,169200.0,49.3147,49.3788,49.3094,49.3414,169200.0
2007-12-14 10:40:00,92.45,92.61,92.27,92.33,205900.0,49.3414,49.4268,49.2454,49.2774,205900.0
2007-12-14 10:45:00,92.33,92.42,92.21,92.36,286100.0,49.2774,49.3254,49.2133,49.2934,286100.0
2007-12-14 10:50:00,92.37,92.41,92.23,92.39,164400.0,49.2987,49.3201,49.224,49.3094,164400.0
2007-12-14 10:55:00,92.39,92.48,92.33,92.39,152500.0,49.3094,49.3574,49.2774,49.3094,152500.0
2007-12-14 11:00:00,92.4,92.55,92.29,92.51,274100.0,49.3147,49.3948,49.256,49.3735,274100.0
2007-12-14 11:05:00,92.51,92.53,92.26,92.28,227900.0,49.3735,49.3841,49.24,49.2507,227900.0
2007-12-14 11:10:00,92.29,92.29,92.19,92.21,151400.0,49.256,49.256,49.2027,49.2133,151400.0
2007-12-14 11:15:00,92.21,92.25,92.08,92.1,204100.0,49.2133,49.2347,49.144,49.1546,204100.0
2007-12-14 11:20:00,92.11,92.17,92.0,92.17,153100.0,49.16,49.192,49.1013,49.192,153100.0
2007-12-14 11:25:00,92.16,92.29,92.06,92.06,190800.0,49.1867,49.256,49.1333,49.1333,190800.0
2007-12-14 11:30:00,92.06,92.18,92.02,92.17,140600.0,49.1333,49.1973,49.1119,49.192,140600.0
2007-12-14 11:35:00,92.17,92.17,92.0,92.06,140500.0,49.192,49.192,49.1013,49.1333,140500.0
2007-12-14 11:40:00,92.06,92.13,91.91,91.97,122200.0,49.1333,49.1706,49.0532,49.0852,122200.0
2007-12-14 11:45:00,91.97,92.0,91.86,91.87,161600.0,49.0852,49.1013,49.0265,49.0319,161600.0
2007-12-14 11:50:00,91.86,92.0,91.86,91.96,119900.0,49.0265,49.1013,49.0265,49.0799,119900.0
2007-12-14 11:55:00,91.95,92.04,91.87,91.96,111700.0,49.0746,49.1226,49.0319,49.0799,111700.0
2007-12-14 12:00:00,91.97,92.09,91.96,92.07,106800.0,49.0852,49.1493,49.0799,49.1386,106800.0
2007-12-14 12:05:00,92.07,92.08,91.97,91.98,81600.0,49.1386,49.144,49.0852,49.0906,81600.0
2007-12-14 12:10:00,91.99,92.06,91.94,92.03,100900.0,49.0959,49.1333,49.0692,49.1173,100900.0
2007-12-14 12:15:00,92.03,92.17,92.03,92.16,102300.0,49.1173,49.192,49.1173,49.1867,102300.0
2007-12-14 12:20:00,92.17,92.24,92.14,92.17,100900.0,49.192,49.2293,49.176,49.192,100900.0
2007-12-14 12:25:00,92.17,92.21,92.01,92.15,160300.0,49.192,49.2133,49.1066,49.1813,160300.0
2007-12-14 12:30:00,92.15,92.15,92.02,92.03,111600.0,49.1813,49.1813,49.1119,49.1173,111600.0
2007-12-14 12:35:00,92.04,92.06,91.84,91.98,149800.0,49.1226,49.1333,49.0159,49.0906,149800.0
2007-12-14 12:40:00,91.97,92.04,91.85,92.04,110400.0,49.0852,49.1226,49.0212,49.1226,110400.0
2007-12-14 12:45:00,92.04,92.14,92.0,92.1,119700.0,49.1226,49.176,49.1013,49.1546,119700.0
2007-12-14 12:50:00,92.11,92.33,92.1,92.3,145700.0,49.16,49.2774,49.1546,49.2614,145700.0
2007-12-14 12:55:00,92.29,92.38,92.27,92.33,112200.0,49.256,49.3041,49.2454,49.2774,112200.0
2007-12-14 13:00:00,92.33,92.42,92.29,92.42,88800.0,49.2774,49.3254,49.256,49.3254,88800.0
2007-12-14 13:05:00,92.41,92.42,92.36,92.41,72800.0,49.3201,49.3254,49.2934,49.3201,72800.0
2007-12-14 13:10:00,92.42,92.43,92.35,92.37,54100.0,49.3254,49.3308,49.2881,49.2987,54100.0
2007-12-14 13:15:00,92.37,92.42,92.2,92.2,95300.0,49.2987,49.3254,49.208,49.208,95300.0
2007-12-14 13:20:00,92.19,92.32,92.19,92.29,74400.0,49.2027,49.272,49.2027,49.256,74400.0
2007-12-14 13:25:00,92.29,92.54,92.29,92.46,126300.0,49.256,49.3895,49.256,49.3468,126300.0
2007-12-14 13:30:00,92.45,92.5,92.35,92.5,116100.0,49.3414,49.3681,49.2881,49.3681,116100.0
2007-12-14 13:35:00,92.5,92.51,92.38,92.43,93800.0,49.3681,49.3735,49.3041,49.3308,93800.0
2007-12-14 13:40:00,92.44,92.44,92.25,92.32,85600.0,49.3361,49.3361,49.2347,49.272,85600.0
2007-12-14 13:45:00,92.31,92.37,92.18,92.36,100000.0,49.2667,49.2987,49.1973,49.2934,100000.0
2007-12-14 13:50:00,92.35,92.36,92.23,92.25,93400.0,49.2881,49.2934,49.224,49.2347,93400.0
2007-12-14 13:55:00,92.26,92.29,92.16,92.18,104100.0,49.24,49.256,49.1867,49.1973,104100.0
2007-12-14 14:00:00,92.19,92.22,92.0,92.08,129700.0,49.2027,49.2187,49.1013,49.144,129700.0
2007-12-14 14:05:00,92.08,92.18,92.06,92.17,123600.0,49.144,49.1973,49.1333,49.192,123600.0
2007-12-14 14:10:00,92.18,92.28,92.13,92.17,175400.0,49.1973,49.2507,49.1706,49.192,175400.0
2007-12-14 14:15:00,92.17,92.19,92.0,92.05,200100.0,49.192,49.2027,49.1013,49.1279,200100.0
2007-12-14 14:20:00,92.05,92.13,91.98,91.99,116900.0,49.1279,49.1706,49.0906,49.0959,116900.0
2007-12-14 14:25:00,92.0,92.04,91.97,92.0,129400.0,49.1013,49.1226,49.0852,49.1013,129400.0
2007-12-14 14:30:00,92.0,92.01,91.91,91.94,122100.0,49.1013,49.1066,49.0532,49.0692,122100.0
2007-12-14 14:35:00,91.95,92.0,91.94,91.96,88200.0,49.0746,49.1013,49.0692,49.0799,88200.0
2007-12-14 14:40:00,91.96,92.1,91.88,91.93,179800.0,49.0799,49.1546,49.0372,49.0639,179800.0
2007-12-14 14:45:00,91.94,91.97,91.84,91.88,118800.0,49.0692,49.0852,49.0159,49.0372,118800.0
2007-12-14 14:50:00,91.87,92.33,91.71,91.81,235200.0,49.0319,49.2774,48.9465,48.9999,235200.0
2007-12-14 14:55:00,91.81,91.89,91.5,91.5,316800.0,48.9999,49.0426,48.8344,48.8344,316800.0
2007-12-14 15:00:00,91.5,91.64,91.46,91.54,419300.0,48.8344,48.9091,48.8131,48.8558,419300.0
2007-12-14 15:05:00,91.54,91.65,91.47,91.62,304400.0,48.8558,48.9145,48.8184,48.8984,304400.0
2007-12-14 15:10:00,91.62,91.71,91.6,91.64,198000.0,48.8984,48.9465,48.8878,48.9091,198000.0
2007-12-14 15:15:00,91.63,91.64,91.42,91.48,458700.0,48.9038,48.9091,48.7917,48.8237,458700.0
2007-12-14 15:20:00,91.49,91.92,91.43,91.87,352000.0,48.8291,49.0586,48.797,49.0319,352000.0
2007-12-14 15:25:00,91.85,91.86,91.71,91.85,231900.0,49.0212,49.0265,48.9465,49.0212,231900.0
2007-12-14 15:30:00,91.85,92.03,91.8,91.95,397900.0,49.0212,49.1173,48.9945,49.0746,397900.0
2007-12-14 15:35:00,91.96,92.02,91.75,91.79,366700.0,49.0799,49.1119,48.9678,48.9892,366700.0
2007-12-14 15:40:00,91.79,91.79,91.53,91.62,502200.0,48.9892,48.9892,48.8504,48.8984,502200.0
2007-12-14 15:45:00,91.61,91.72,91.53,91.6,383000.0,48.8931,48.9518,48.8504,48.8878,383000.0
2007-12-14 15:50:00,91.6,91.66,91.4,91.5,667700.0,48.8878,48.9198,48.781,48.8344,667700.0
2007-12-14 15:55:00,91.49,91.51,91.2,91.22,974600.0,48.8291,48.8397,48.6743,48.685,974600.0
2007-12-17 09:30:00,90.65,90.88,90.55,90.72,549600.0,48.3808,48.5035,48.3274,48.4181,549600.0
2007-12-17 09:35:00,90.75,90.8,90.53,90.57,274400.0,48.4341,48.4608,48.3167,48.3381,274400.0
2007-12-17 09:40:00,90.57,90.68,90.51,90.61,242600.0,48.3381,48.3968,48.306,48.3594,242600.0
2007-12-17 09:45:00,90.62,90.73,90.58,90.61,190100.0,48.3647,48.4234,48.3434,48.3594,190100.0
2007-12-17 09:50:00,90.62,90.67,90.3,90.32,304000.0,48.3647,48.3914,48.194,48.2046,304000.0
2007-12-17 09:55:00,90.32,90.45,90.3,90.35,197700.0,48.2046,48.274,48.194,48.2206,197700.0
2007-12-17 10:00:00,90.34,90.6,90.29,90.58,241800.0,48.2153,48.3541,48.1886,48.3434,241800.0
2007-12-17 10:05:00,90.58,90.72,90.39,90.4,292100.0,48.3434,48.4181,48.242,48.2473,292100.0
2007-12-17 10:10:00,90.4,90.79,90.39,90.68,242600.0,48.2473,48.4555,48.242,48.3968,242600.0
2007-12-17 10:15:00,90.68,90.89,90.64,90.8,309100.0,48.3968,48.5088,48.3754,48.4608,309100.0
2007-12-17 10:20:00,90.79,90.9,90.57,90.61,186600.0,48.4555,48.5142,48.3381,48.3594,186600.0
2007-12-17 10:25:00,90.61,90.69,90.35,90.44,187000.0,48.3594,48.4021,48.2206,48.2687,187000.0
2007-12-17 10:30:00,90.44,90.49,90.24,90.43,184000.0,48.2687,48.2954,48.1619,48.2633,184000.0
2007-12-17 10:35:00,90.45,90.64,90.4,90.53,202500.0,48.274,48.3754,48.2473,48.3167,202500.0
2007-12-17 10:40:00,90.55,90.64,90.48,90.51,154200.0,48.3274,48.3754,48.29,48.306,154200.0
2007-12-17 10:45:00,90.51,90.69,90.51,90.59,127400.0,48.306,48.4021,48.306,48.3487,127400.0
2007-12-17 10:50:00,90.6,90.61,90.47,90.5,182600.0,48.3541,48.3594,48.2847,48.3007,182600.0
2007-12-17 10:55:00,90.5,90.68,90.5,90.64,87700.0,48.3007,48.3968,48.3007,48.3754,87700.0
2007-12-17 11:00:00,90.65,90.74,90.46,90.55,213300.0,48.3808,48.4288,48.2793,48.3274,213300.0
2007-12-17 11:05:00,90.54,90.56,90.46,90.5,111900.0,48.322,48.3327,48.2793,48.3007,111900.0
2007-12-17 11:10:00,90.52,90.63,90.5,90.61,157000.0,48.3114,48.3701,48.3007,48.3594,157000.0
2007-12-17 11:15:00,90.61,90.62,90.49,90.49,81400.0,48.3594,48.3647,48.2954,48.2954,81400.0
2007-12-17 11:20:00,90.48,90.5,90.36,90.49,136900.0,48.29,48.3007,48.226,48.2954,136900.0
2007-12-17 11:25:00,90.48,90.57,90.34,90.42,178400.0,48.29,48.3381,48.2153,48.258,178400.0
2007-12-17 11:30:00,90.43,90.5,90.3,90.3,151400.0,48.2633,48.3007,48.194,48.194,151400.0
2007-12-17 11:35:00,90.29,90.33,90.19,90.24,219100.0,48.1886,48.21,48.1352,48.1619,219100.0
2007-12-17 11:40:00,90.24,90.29,90.2,90.22,146300.0,48.1619,48.1886,48.1406,48.1513,146300.0
2007-12-17 11:45:00,90.23,90.31,90.22,90.26,132100.0,48.1566,48.1993,48.1513,48.1726,132100.0
2007-12-17 11:50:00,90.25,90.31,90.21,90.26,154800.0,48.1673,48.1993,48.1459,48.1726,154800.0
2007-12-17 11:55:00,90.26,90.28,90.06,90.12,228000.0,48.1726,48.1833,48.0659,48.0979,228000.0
2007-12-17 12:00:00,90.12,90.25,90.09,90.22,139300.0,48.0979,48.1673,48.0819,48.1513,139300.0
2007-12-17 12:05:00,90.23,90.42,90.23,90.37,137400.0,48.1566,48.258,48.1566,48.2313,137400.0
2007-12-17 12:10:00,90.36,90.4,90.3,90.37,76000.0,48.226,48.2473,48.194,48.2313,76000.0
2007-12-17 12:15:00,90.36,90.39,90.19,90.28,129300.0,48.226,48.242,48.1352,48.1833,129300.0
2007-12-17 12:20:00,90.28,90.38,90.24,90.37,94700.0,48.1833,48.2366,48.1619,48.2313,94700.0
2007-12-17 12:25:00,90.38,90.41,90.05,90.06,154400.0,48.2366,48.2527,48.0605,48.0659,154400.0
2007-12-17 12:30:00,90.06,90.21,90.05,90.15,196000.0,48.0659,48.1459,48.0605,48.1139,196000.0
2007-12-17 12:35:00,90.16,90.22,90.14,90.16,58700.0,48.1192,48.1513,48.1086,48.1192,58700.0
2007-12-17 12:40:00,90.16,90.21,90.15,90.16,88600.0,48.1192,48.1459,48.1139,48.1192,88600.0
2007-12-17 12:45:00,90.16,90.22,90.08,90.11,138500.0,48.1192,48.1513,48.0765,48.0925,138500.0
2007-12-17 12:50:00,90.11,90.14,90.01,90.12,155400.0,48.0925,48.1086,48.0392,48.0979,155400.0
2007-12-17 12:55:00,90.1,90.14,90.02,90.07,109300.0,48.0872,48.1086,48.0445,48.0712,109300.0
2007-12-17 13:00:00,90.07,90.12,90.02,90.04,100500.0,48.0712,48.0979,48.0445,48.0552,100500.0
2007-12-17 13:05:00,90.04,90.1,89.9,90.02,203500.0,48.0552,48.0872,47.9805,48.0445,203500.0
2007-12-17 13:10:00,90.02,90.03,89.8,89.81,163900.0,48.0445,48.0499,47.9271,47.9324,163900.0
2007-12-17 13:15:00,89.81,89.84,89.52,89.56,494600.0,47.9324,47.9484,47.7777,47.799,494600.0
2007-12-17 13:20:00,89.56,89.83,89.55,89.81,242800.0,47.799,47.9431,47.7937,47.9324,242800.0
2007-12-17 13:25:00,89.81,89.85,89.68,89.73,288900.0,47.9324,47.9538,47.8631,47.8897,288900.0
2007-12-17 13:30:00,89.73,89.79,89.66,89.77,148000.0,47.8897,47.9218,47.8524,47.9111,148000.0
2007-12-17 13:35:00,89.76,89.89,89.73,89.79,125000.0,47.9057,47.9751,47.8897,47.9218,125000.0
2007-12-17 13:40:00,89.79,89.91,89.73,89.91,159300.0,47.9218,47.9858,47.8897,47.9858,159300.0
2007-12-17 13:45:00,89.9,89.95,89.75,89.81,135600.0,47.9805,48.0072,47.9004,47.9324,135600.0
2007-12-17 13:50:00,89.81,89.85,89.72,89.76,159200.0,47.9324,47.9538,47.8844,47.9057,159200.0
2007-12-17 13:55:00,89.76,89.82,89.53,89.56,239300.0,47.9057,47.9378,47.783,47.799,239300.0
2007-12-17 14:00:00,89.54,89.71,89.51,89.63,212000.0,47.7883,47.8791,47.7723,47.8364,212000.0
2007-12-17 14:05:00,89.63,89.7,89.56,89.69,206300.0,47.8364,47.8737,47.799,47.8684,206300.0
2007-12-17 14:10:00,89.69,89.69,89.51,89.6,230700.0,47.8684,47.8684,47.7723,47.8204,230700.0
2007-12-17 14:15:00,89.61,89.66,89.4,89.45,321700.0,47.8257,47.8524,47.7136,47.7403,321700.0
2007-12-17 14:20:00,89.44,89.78,89.44,89.71,224800.0,47.735,47.9164,47.735,47.8791,224800.0
2007-12-17 14:25:00,89.73,89.89,89.72,89.89,137900.0,47.8897,47.9751,47.8844,47.9751,137900.0
2007-12-17 14:30:00,89.89,90.14,89.89,90.06,166500.0,47.9751,48.1086,47.9751,48.0659,166500.0
2007-12-17 14:35:00,90.06,90.09,89.99,90.01,131800.0,48.0659,48.0819,48.0285,48.0392,131800.0
2007-12-17 14:40:00,90.0,90.02,89.81,89.85,130100.0,48.0338,48.0445,47.9324,47.9538,130100.0
2007-12-17 14:45:00,89.85,90.05,89.81,89.95,117500.0,47.9538,48.0605,47.9324,48.0072,117500.0
2007-12-17 14:50:00,89.96,90.03,89.75,89.77,256900.0,48.0125,48.0499,47.9004,47.9111,256900.0
2007-12-17 14:55:00,89.75,89.77,89.53,89.69,297100.0,47.9004,47.9111,47.783,47.8684,297100.0
2007-12-17 15:00:00,89.69,89.83,89.62,89.63,196700.0,47.8684,47.9431,47.831,47.8364,196700.0
2007-12-17 15:05:00,89.64,89.77,89.44,89.73,332800.0,47.8417,47.9111,47.735,47.8897,332800.0
2007-12-17 15:10:00,89.74,89.94,89.71,89.89,193200.0,47.8951,48.0018,47.8791,47.9751,193200.0
2007-12-17 15:15:00,89.89,89.9,89.73,89.8,259600.0,47.9751,47.9805,47.8897,47.9271,259600.0
2007-12-17 15:20:00,89.8,89.8,89.55,89.79,261100.0,47.9271,47.9271,47.7937,47.9218,261100.0
2007-12-17 15:25:00,89.79,89.84,89.66,89.68,239600.0,47.9218,47.9484,47.8524,47.8631,239600.0
2007-12-17 15:30:00,89.68,89.98,89.65,89.87,218400.0,47.8631,48.0232,47.847,47.9645,218400.0
2007-12-17 15:35:00,89.88,90.17,89.76,90.04,373700.0,47.9698,48.1246,47.9057,48.0552,373700.0
2007-12-17 15:40:00,90.03,90.07,89.88,89.96,383400.0,48.0499,48.0712,47.9698,48.0125,383400.0
2007-12-17 15:45:00,89.98,89.98,89.69,89.7,486500.0,48.0232,48.0232,47.8684,47.8737,486500.0
2007-12-17 15:50:00,89.7,89.99,89.63,89.95,699200.0,47.8737,48.0285,47.8364,48.0072,699200.0
2007-12-17 15:55:00,89.95,90.0,89.85,89.87,783300.0,48.0072,48.0338,47.9538,47.9645,783300.0
2007-12-18 09:30:00,90.72,90.82,90.5,90.75,513800.0,48.4181,48.4715,48.3007,48.4341,513800.0
2007-12-18 09:35:00,90.77,90.82,90.71,90.71,245700.0,48.4448,48.4715,48.4128,48.4128,245700.0
2007-12-18 09:40:00,90.73,90.87,90.56,90.65,334700.0,48.4234,48.4982,48.3327,48.3808,334700.0
2007-12-18 09:45:00,90.65,90.84,90.61,90.64,334000.0,48.3808,48.4822,48.3594,48.3754,334000.0
2007-12-18 09:50:00,90.62,90.67,90.53,90.6,206000.0,48.3647,48.3914,48.3167,48.3541,206000.0
2007-12-18 09:55:00,90.61,90.7,90.44,90.44,228500.0,48.3594,48.4074,48.2687,48.2687,228500.0
2007-12-18 10:00:00,90.44,90.53,90.41,90.41,260000.0,48.2687,48.3167,48.2527,48.2527,260000.0
2007-12-18 10:05:00,90.41,90.48,90.29,90.33,226800.0,48.2527,48.29,48.1886,48.21,226800.0
2007-12-18 10:10:00,90.33,90.37,90.15,90.19,338800.0,48.21,48.2313,48.1139,48.1352,338800.0
2007-12-18 10:15:00,90.18,90.37,90.06,90.34,339000.0,48.1299,48.2313,48.0659,48.2153,339000.0
2007-12-18 10:20:00,90.34,90.36,90.16,90.27,260600.0,48.2153,48.226,48.1192,48.1779,260600.0
2007-12-18 10:25:00,90.26,90.29,90.01,90.08,210200.0,48.1726,48.1886,48.0392,48.0765,210200.0
2007-12-18 10:30:00,90.09,90.24,90.06,90.14,256000.0,48.0819,48.1619,48.0659,48.1086,256000.0
2007-12-18 10:35:00,90.14,90.17,89.9,89.96,255400.0,48.1086,48.1246,47.9805,48.0125,255400.0
2007-12-18 10:40:00,89.95,90.1,89.93,90.02,159300.0,48.0072,48.0872,47.9965,48.0445,159300.0
2007-12-18 10:45:00,90.01,90.17,89.9,90.17,172800.0,48.0392,48.1246,47.9805,48.1246,172800.0
2007-12-18 10:50:00,90.17,90.23,90.07,90.21,164100.0,48.1246,48.1566,48.0712,48.1459,164100.0
2007-12-18 10:55:00,90.21,90.43,90.16,90.39,157500.0,48.1459,48.2633,48.1192,48.242,157500.0
2007-12-18 11:00:00,90.39,90.41,90.25,90.33,182100.0,48.242,48.2527,48.1673,48.21,182100.0
2007-12-18 11:05:00,90.34,90.45,90.3,90.34,126100.0,48.2153,48.274,48.194,48.2153,126100.0
2007-12-18 11:10:00,90.35,90.38,90.27,90.31,124500.0,48.2206,48.2366,48.1779,48.1993,124500.0
2007-12-18 11:15:00,90.3,90.36,90.24,90.33,124700.0,48.194,48.226,48.1619,48.21,124700.0
2007-12-18 11:20:00,90.33,90.35,90.13,90.14,124900.0,48.21,48.2206,48.1032,48.1086,124900.0
2007-12-18 11:25:00,90.15,90.24,89.94,89.94,188600.0,48.1139,48.1619,48.0018,48.0018,188600.0
2007-12-18 11:30:00,89.94,90.05,89.75,89.97,183100.0,48.0018,48.0605,47.9004,48.0178,183100.0
2007-12-18 11:35:00,89.99,90.21,89.97,90.21,116900.0,48.0285,48.1459,48.0178,48.1459,116900.0
2007-12-18 11:40:00,90.21,90.28,90.06,90.09,108800.0,48.1459,48.1833,48.0659,48.0819,108800.0
2007-12-18 11:45:00,90.09,90.09,89.48,89.51,360400.0,48.0819,48.0819,47.7563,47.7723,360400.0
2007-12-18 11:50:00,89.5,89.63,89.45,89.48,275600.0,47.767,47.8364,47.7403,47.7563,275600.0
2007-12-18 11:55:00,89.49,89.56,89.19,89.28,296800.0,47.7616,47.799,47.6015,47.6496,296800.0
2007-12-18 12:00:00,89.3,89.33,89.04,89.26,395200.0,47.6602,47.6763,47.5215,47.6389,395200.0
2007-12-18 12:05:00,89.25,89.55,89.23,89.55,319800.0,47.6336,47.7937,47.6229,47.7937,319800.0
2007-12-18 12:10:00,89.55,89.55,89.34,89.35,314200.0,47.7937,47.7937,47.6816,47.6869,314200.0
2007-12-18 12:15:00,89.37,89.44,89.25,89.34,263800.0,47.6976,47.735,47.6336,47.6816,263800.0
2007-12-18 12:20:00,89.35,89.4,89.22,89.36,178100.0,47.6869,47.7136,47.6175,47.6923,178100.0
2007-12-18 12:25:00,89.36,89.44,89.23,89.24,173700.0,47.6923,47.735,47.6229,47.6282,173700.0
2007-12-18 12:30:00,89.26,89.33,89.11,89.17,172200.0,47.6389,47.6763,47.5588,47.5909,172200.0
2007-12-18 12:35:00,89.16,89.37,89.16,89.29,155800.0,47.5855,47.6976,47.5855,47.6549,155800.0
2007-12-18 12:40:00,89.3,89.57,89.28,89.56,131700.0,47.6602,47.8043,47.6496,47.799,131700.0
2007-12-18 12:45:00,89.58,89.72,89.57,89.66,209100.0,47.8097,47.8844,47.8043,47.8524,209100.0
2007-12-18 12:50:00,89.65,89.67,89.55,89.64,142500.0,47.847,47.8577,47.7937,47.8417,142500.0
2007-12-18 12:55:00,89.64,89.7,89.58,89.58,75600.0,47.8417,47.8737,47.8097,47.8097,75600.0
2007-12-18 13:00:00,89.58,89.59,89.36,89.52,178300.0,47.8097,47.815,47.6923,47.7777,178300.0
2007-12-18 13:05:00,89.52,89.62,89.51,89.58,75700.0,47.7777,47.831,47.7723,47.8097,75700.0
2007-12-18 13:10:00,89.58,89.61,89.46,89.52,124100.0,47.8097,47.8257,47.7456,47.7777,124100.0
2007-12-18 13:15:00,89.52,89.56,89.47,89.52,127600.0,47.7777,47.799,47.751,47.7777,127600.0
2007-12-18 13:20:00,89.5,89.78,89.49,89.76,154200.0,47.767,47.9164,47.7616,47.9057,154200.0
2007-12-18 13:25:00,89.75,89.87,89.6,89.6,235900.0,47.9004,47.9645,47.8204,47.8204,235900.0
2007-12-18 13:30:00,89.61,89.89,89.61,89.88,255700.0,47.8257,47.9751,47.8257,47.9698,255700.0
2007-12-18 13:35:00,89.87,89.94,89.82,89.87,113300.0,47.9645,48.0018,47.9378,47.9645,113300.0
2007-12-18 13:40:00,89.87,89.97,89.82,89.82,173000.0,47.9645,48.0178,47.9378,47.9378,173000.0
2007-12-18 13:45:00,89.82,89.99,89.75,89.92,144500.0,47.9378,48.0285,47.9004,47.9911,144500.0
2007-12-18 13:50:00,89.92,89.98,89.83,89.91,119600.0,47.9911,48.0232,47.9431,47.9858,119600.0
2007-12-18 13:55:00,89.91,89.98,89.83,89.89,136200.0,47.9858,48.0232,47.9431,47.9751,136200.0
2007-12-18 14:00:00,89.89,90.07,89.87,89.99,185100.0,47.9751,48.0712,47.9645,48.0285,185100.0
2007-12-18 14:05:00,89.98,90.38,89.87,90.3,255600.0,48.0232,48.2366,47.9645,48.194,255600.0
2007-12-18 14:10:00,90.3,90.46,90.28,90.38,190200.0,48.194,48.2793,48.1833,48.2366,190200.0
2007-12-18 14:15:00,90.37,90.74,90.3,90.71,262900.0,48.2313,48.4288,48.194,48.4128,262900.0
2007-12-18 14:20:00,90.7,90.76,90.51,90.56,223400.0,48.4074,48.4395,48.306,48.3327,223400.0
2007-12-18 14:25:00,90.56,90.61,90.46,90.57,136800.0,48.3327,48.3594,48.2793,48.3381,136800.0
2007-12-18 14:30:00,90.57,90.75,90.56,90.72,192600.0,48.3381,48.4341,48.3327,48.4181,192600.0
2007-12-18 14:35:00,90.72,90.74,90.56,90.59,144500.0,48.4181,48.4288,48.3327,48.3487,144500.0
2007-12-18 14:40:00,90.58,90.61,90.41,90.52,117100.0,48.3434,48.3594,48.2527,48.3114,117100.0
2007-12-18 14:45:00,90.54,90.62,90.43,90.62,160600.0,48.322,48.3647,48.2633,48.3647,160600.0
2007-12-18 14:50:00,90.61,90.66,90.54,90.56,225700.0,48.3594,48.3861,48.322,48.3327,225700.0
2007-12-18 14:55:00,90.57,90.72,90.55,90.66,265700.0,48.3381,48.4181,48.3274,48.3861,265700.0
2007-12-18 15:00:00,90.66,90.84,90.61,90.73,292800.0,48.3861,48.4822,48.3594,48.4234,292800.0
2007-12-18 15:05:00,90.73,90.83,90.69,90.74,282700.0,48.4234,48.4768,48.4021,48.4288,282700.0
2007-12-18 15:10:00,90.72,90.91,90.67,90.85,291900.0,48.4181,48.5195,48.3914,48.4875,291900.0
2007-12-18 15:15:00,90.85,91.06,90.84,91.03,423900.0,48.4875,48.5996,48.4822,48.5836,423900.0
2007-12-18 15:20:00,91.02,91.08,90.9,90.95,336300.0,48.5782,48.6102,48.5142,48.5409,336300.0
2007-12-18 15:25:00,90.95,91.05,90.9,91.0,369200.0,48.5409,48.5942,48.5142,48.5675,369200.0
2007-12-18 15:30:00,90.99,91.18,90.93,91.08,314400.0,48.5622,48.6636,48.5302,48.6102,314400.0
2007-12-18 15:35:00,91.08,91.47,91.08,91.47,525700.0,48.6102,48.8184,48.6102,48.8184,525700.0
2007-12-18 15:40:00,91.47,91.54,91.27,91.38,489300.0,48.8184,48.8558,48.7117,48.7704,489300.0
2007-12-18 15:45:00,91.37,91.37,91.09,91.1,457400.0,48.765,48.765,48.6156,48.6209,457400.0
2007-12-18 15:50:00,91.1,91.1,90.94,90.95,527800.0,48.6209,48.6209,48.5355,48.5409,527800.0
2007-12-18 15:55:00,90.94,91.03,90.76,90.99,943400.0,48.5355,48.5836,48.4395,48.5622,943400.0
2007-12-19 09:30:00,91.06,91.4,91.01,91.27,629800.0,48.5996,48.781,48.5729,48.7117,629800.0
2007-12-19 09:35:00,91.26,91.4,91.18,91.3,258500.0,48.7063,48.781,48.6636,48.7277,258500.0
2007-12-19 09:40:00,91.3,91.38,91.17,91.27,259600.0,48.7277,48.7704,48.6583,48.7117,259600.0
2007-12-19 09:45:00,91.25,91.3,91.16,91.17,344300.0,48.701,48.7277,48.6529,48.6583,344300.0
2007-12-19 09:50:00,91.17,91.33,91.1,91.19,451400.0,48.6583,48.7437,48.6209,48.669,451400.0
2007-12-19 09:55:00,91.19,91.33,91.07,91.28,357200.0,48.669,48.7437,48.6049,48.717,357200.0
2007-12-19 10:00:00,91.28,91.29,91.1,91.26,344100.0,48.717,48.7223,48.6209,48.7063,344100.0
2007-12-19 10:05:00,91.27,91.49,91.24,91.42,293800.0,48.7117,48.8291,48.6956,48.7917,293800.0
2007-12-19 10:10:00,91.42,91.48,91.29,91.35,191100.0,48.7917,48.8237,48.7223,48.7543,191100.0
2007-12-19 10:15:00,91.35,91.41,91.18,91.24,158700.0,48.7543,48.7864,48.6636,48.6956,158700.0
2007-12-19 10:20:00,91.25,91.26,91.14,91.2,198000.0,48.701,48.7063,48.6423,48.6743,198000.0
2007-12-19 10:25:00,91.2,91.24,91.03,91.14,283300.0,48.6743,48.6956,48.5836,48.6423,283300.0
2007-12-19 10:30:00,91.14,91.56,91.14,91.51,523100.0,48.6423,48.8664,48.6423,48.8397,523100.0
2007-12-19 10:35:00,91.5,91.82,91.38,91.69,333300.0,48.8344,49.0052,48.7704,48.9358,333300.0
2007-12-19 10:40:00,91.69,91.72,91.42,91.54,213000.0,48.9358,48.9518,48.7917,48.8558,213000.0
2007-12-19 10:45:00,91.53,91.75,91.53,91.72,139700.0,48.8504,48.9678,48.8504,48.9518,139700.0
2007-12-19 10:50:00,91.71,91.74,91.57,91.58,122200.0,48.9465,48.9625,48.8718,48.8771,122200.0
2007-12-19 10:55:00,91.58,91.6,91.48,91.53,108400.0,48.8771,48.8878,48.8237,48.8504,108400.0
2007-12-19 11:00:00,91.54,91.55,91.39,91.48,137700.0,48.8558,48.8611,48.7757,48.8237,137700.0
2007-12-19 11:05:00,91.48,91.48,91.23,91.25,186600.0,48.8237,48.8237,48.6903,48.701,186600.0
2007-12-19 11:10:00,91.25,91.33,91.21,91.24,140700.0,48.701,48.7437,48.6796,48.6956,140700.0
2007-12-19 11:15:00,91.23,91.35,91.18,91.23,182400.0,48.6903,48.7543,48.6636,48.6903,182400.0
2007-12-19 11:20:00,91.23,91.27,90.81,90.89,285800.0,48.6903,48.7117,48.4661,48.5088,285800.0
2007-12-19 11:25:00,90.9,91.1,90.7,90.73,300800.0,48.5142,48.6209,48.4074,48.4234,300800.0
2007-12-19 11:30:00,90.73,90.85,90.65,90.85,232200.0,48.4234,48.4875,48.3808,48.4875,232200.0
2007-12-19 11:35:00,90.83,90.88,90.77,90.83,146200.0,48.4768,48.5035,48.4448,48.4768,146200.0
2007-12-19 11:40:00,90.85,90.89,90.8,90.82,117600.0,48.4875,48.5088,48.4608,48.4715,117600.0
2007-12-19 11:45:00,90.82,90.85,90.79,90.81,122800.0,48.4715,48.4875,48.4555,48.4661,122800.0
2007-12-19 11:50:00,90.81,90.85,90.7,90.77,136900.0,48.4661,48.4875,48.4074,48.4448,136900.0
2007-12-19 11:55:00,90.77,90.78,90.44,90.56,264200.0,48.4448,48.4501,48.2687,48.3327,264200.0
2007-12-19 12:00:00,90.56,90.94,90.55,90.89,150800.0,48.3327,48.5355,48.3274,48.5088,150800.0
2007-12-19 12:05:00,90.88,90.95,90.85,90.93,113400.0,48.5035,48.5409,48.4875,48.5302,113400.0
2007-12-19 12:10:00,90.93,91.12,90.93,91.06,125500.0,48.5302,48.6316,48.5302,48.5996,125500.0
2007-12-19 12:15:00,91.05,91.06,90.89,90.89,106500.0,48.5942,48.5996,48.5088,48.5088,106500.0
2007-12-19 12:20:00,90.89,91.09,90.85,91.03,115000.0,48.5088,48.6156,48.4875,48.5836,115000.0
2007-12-19 12:25:00,91.02,91.06,90.93,91.03,64000.0,48.5782,48.5996,48.5302,48.5836,64000.0
2007-12-19 12:30:00,91.03,91.03,90.92,90.94,113800.0,48.5836,48.5836,48.5249,48.5355,113800.0
2007-12-19 12:35:00,90.94,91.04,90.93,90.98,88500.0,48.5355,48.5889,48.5302,48.5569,88500.0
2007-12-19 12:40:00,90.98,90.98,90.74,90.8,111000.0,48.5569,48.5569,48.4288,48.4608,111000.0
2007-12-19 12:45:00,90.81,90.97,90.77,90.94,136600.0,48.4661,48.5515,48.4448,48.5355,136600.0
2007-12-19 12:50:00,90.94,91.04,90.89,91.04,122800.0,48.5355,48.5889,48.5088,48.5889,122800.0
2007-12-19 12:55:00,91.04,91.09,90.96,91.08,104500.0,48.5889,48.6156,48.5462,48.6102,104500.0
2007-12-19 13:00:00,91.07,91.07,90.75,90.89,179300.0,48.6049,48.6049,48.4341,48.5088,179300.0
2007-12-19 13:05:00,90.9,90.97,90.85,90.86,107400.0,48.5142,48.5515,48.4875,48.4928,107400.0
2007-12-19 13:10:00,90.86,91.02,90.83,90.94,86100.0,48.4928,48.5782,48.4768,48.5355,86100.0
2007-12-19 13:15:00,90.94,91.06,90.9,90.93,72300.0,48.5355,48.5996,48.5142,48.5302,72300.0
2007-12-19 13:20:00,90.91,90.93,90.74,90.83,107300.0,48.5195,48.5302,48.4288,48.4768,107300.0
2007-12-19 13:25:00,90.82,90.83,90.65,90.8,93900.0,48.4715,48.4768,48.3808,48.4608,93900.0
2007-12-19 13:30:00,90.8,90.88,90.7,90.86,107400.0,48.4608,48.5035,48.4074,48.4928,107400.0
2007-12-19 13:35:00,90.87,91.05,90.85,91.04,119400.0,48.4982,48.5942,48.4875,48.5889,119400.0
2007-12-19 13:40:00,91.04,91.2,91.02,91.18,186500.0,48.5889,48.6743,48.5782,48.6636,186500.0
2007-12-19 13:45:00,91.18,91.18,90.63,90.89,334200.0,48.6636,48.6636,48.3701,48.5088,334200.0
2007-12-19 13:50:00,90.9,91.02,90.77,91.01,138000.0,48.5142,48.5782,48.4448,48.5729,138000.0
2007-12-19 13:55:00,91.01,91.14,90.96,91.04,375700.0,48.5729,48.6423,48.5462,48.5889,375700.0
2007-12-19 14:00:00,91.04,91.21,91.01,91.16,182800.0,48.5889,48.6796,48.5729,48.6529,182800.0
2007-12-19 14:05:00,91.16,91.25,91.06,91.11,198600.0,48.6529,48.701,48.5996,48.6263,198600.0
2007-12-19 14:10:00,91.12,91.5,91.09,91.46,375600.0,48.6316,48.8344,48.6156,48.8131,375600.0
2007-12-19 14:15:00,91.46,91.62,91.42,91.42,273000.0,48.8131,48.8984,48.7917,48.7917,273000.0
2007-12-19 14:20:00,91.43,91.64,91.36,91.6,202300.0,48.797,48.9091,48.7597,48.8878,202300.0
2007-12-19 14:25:00,91.58,91.65,91.52,91.58,211800.0,48.8771,48.9145,48.8451,48.8771,211800.0
2007-12-19 14:30:00,91.57,91.79,91.57,91.68,174900.0,48.8718,48.9892,48.8718,48.9305,174900.0
2007-12-19 14:35:00,91.67,91.74,91.63,91.66,126600.0,48.9251,48.9625,48.9038,48.9198,126600.0
2007-12-19 14:40:00,91.67,91.89,91.65,91.87,190500.0,48.9251,49.0426,48.9145,49.0319,190500.0
2007-12-19 14:45:00,91.88,92.0,91.85,91.95,351800.0,49.0372,49.1013,49.0212,49.0746,351800.0
2007-12-19 14:50:00,91.95,92.0,91.91,91.91,210400.0,49.0746,49.1013,49.0532,49.0532,210400.0
2007-12-19 14:55:00,91.91,91.95,91.72,91.76,175200.0,49.0532,49.0746,48.9518,48.9732,175200.0
2007-12-19 15:00:00,91.75,91.96,91.59,91.92,254800.0,48.9678,49.0799,48.8824,49.0586,254800.0
2007-12-19 15:05:00,91.91,91.93,91.65,91.71,276200.0,49.0532,49.0639,48.9145,48.9465,276200.0
2007-12-19 15:10:00,91.72,91.73,91.62,91.7,162200.0,48.9518,48.9572,48.8984,48.9411,162200.0
2007-12-19 15:15:00,91.68,91.86,91.67,91.78,143500.0,48.9305,49.0265,48.9251,48.9838,143500.0
2007-12-19 15:20:00,91.78,91.83,91.44,91.6,223700.0,48.9838,49.0105,48.8024,48.8878,223700.0
2007-12-19 15:25:00,91.6,91.75,91.5,91.61,261900.0,48.8878,48.9678,48.8344,48.8931,261900.0
2007-12-19 15:30:00,91.62,91.75,91.51,91.72,268300.0,48.8984,48.9678,48.8397,48.9518,268300.0
2007-12-19 15:35:00,91.72,91.9,91.72,91.88,380700.0,48.9518,49.0479,48.9518,49.0372,380700.0
2007-12-19 15:40:00,91.88,91.88,91.68,91.81,366900.0,49.0372,49.0372,48.9305,48.9999,366900.0
2007-12-19 15:45:00,91.81,91.89,91.77,91.78,352600.0,48.9999,49.0426,48.9785,48.9838,352600.0
2007-12-19 15:50:00,91.77,91.83,91.47,91.5,522000.0,48.9785,49.0105,48.8184,48.8344,522000.0
2007-12-19 15:55:00,91.49,91.57,91.41,91.41,495500.0,48.8291,48.8718,48.7864,48.7864,495500.0
2007-12-20 09:30:00,91.52,91.7,91.41,91.51,448600.0,48.8451,48.9411,48.7864,48.8397,448600.0
2007-12-20 09:35:00,91.52,91.57,91.41,91.55,228100.0,48.8451,48.8718,48.7864,48.8611,228100.0
2007-12-20 09:40:00,91.56,91.65,91.46,91.55,216800.0,48.8664,48.9145,48.8131,48.8611,216800.0
2007-12-20 09:45:00,91.54,91.71,91.44,91.64,215200.0,48.8558,48.9465,48.8024,48.9091,215200.0
2007-12-20 09:50:00,91.64,91.71,91.56,91.56,194400.0,48.9091,48.9465,48.8664,48.8664,194400.0
2007-12-20 09:55:00,91.56,91.61,91.46,91.5,180800.0,48.8664,48.8931,48.8131,48.8344,180800.0
2007-12-20 10:00:00,91.49,91.8,91.49,91.8,196400.0,48.8291,48.9945,48.8291,48.9945,196400.0
2007-12-20 10:05:00,91.79,91.89,91.77,91.86,135000.0,48.9892,49.0426,48.9785,49.0265,135000.0
2007-12-20 10:10:00,91.86,91.94,91.7,91.78,205300.0,49.0265,49.0692,48.9411,48.9838,205300.0
2007-12-20 10:15:00,91.76,91.76,91.49,91.5,263000.0,48.9732,48.9732,48.8291,48.8344,263000.0
2007-12-20 10:20:00,91.49,91.65,91.47,91.59,156400.0,48.8291,48.9145,48.8184,48.8824,156400.0
2007-12-20 10:25:00,91.59,91.73,91.57,91.67,155600.0,48.8824,48.9572,48.8718,48.9251,155600.0
2007-12-20 10:30:00,91.67,91.74,91.53,91.66,224700.0,48.9251,48.9625,48.8504,48.9198,224700.0
2007-12-20 10:35:00,91.66,91.82,91.63,91.65,135100.0,48.9198,49.0052,48.9038,48.9145,135100.0
2007-12-20 10:40:00,91.66,91.83,91.64,91.76,129100.0,48.9198,49.0105,48.9091,48.9732,129100.0
2007-12-20 10:45:00,91.75,91.78,91.65,91.65,148900.0,48.9678,48.9838,48.9145,48.9145,148900.0
2007-12-20 10:50:00,91.65,91.66,91.26,91.3,238800.0,48.9145,48.9198,48.7063,48.7277,238800.0
2007-12-20 10:55:00,91.29,91.31,90.93,91.13,381700.0,48.7223,48.733,48.5302,48.6369,381700.0
2007-12-20 11:00:00,91.12,91.26,91.06,91.24,226600.0,48.6316,48.7063,48.5996,48.6956,226600.0
2007-12-20 11:05:00,91.24,91.35,91.17,91.29,235500.0,48.6956,48.7543,48.6583,48.7223,235500.0
2007-12-20 11:10:00,91.3,91.44,91.28,91.41,83200.0,48.7277,48.8024,48.717,48.7864,83200.0
2007-12-20 11:15:00,91.41,91.5,91.33,91.41,124800.0,48.7864,48.8344,48.7437,48.7864,124800.0
2007-12-20 11:20:00,91.41,91.43,91.13,91.33,168000.0,48.7864,48.797,48.6369,48.7437,168000.0
2007-12-20 11:25:00,91.31,91.39,91.29,91.31,138100.0,48.733,48.7757,48.7223,48.733,138100.0
2007-12-20 11:30:00,91.31,91.37,91.07,91.14,199900.0,48.733,48.765,48.6049,48.6423,199900.0
2007-12-20 11:35:00,91.16,91.26,91.12,91.23,79200.0,48.6529,48.7063,48.6316,48.6903,79200.0
2007-12-20 11:40:00,91.23,91.36,91.16,91.3,141000.0,48.6903,48.7597,48.6529,48.7277,141000.0
2007-12-20 11:45:00,91.28,91.45,91.13,91.15,136800.0,48.717,48.8077,48.6369,48.6476,136800.0
2007-12-20 11:50:00,91.13,91.33,91.11,91.31,146400.0,48.6369,48.7437,48.6263,48.733,146400.0
2007-12-20 11:55:00,91.32,91.49,91.29,91.45,122200.0,48.7383,48.8291,48.7223,48.8077,122200.0
2007-12-20 12:00:00,91.45,91.45,91.12,91.12,208200.0,48.8077,48.8077,48.6316,48.6316,208200.0
2007-12-20 12:05:00,91.12,91.24,91.12,91.2,109600.0,48.6316,48.6956,48.6316,48.6743,109600.0
2007-12-20 12:10:00,91.21,91.78,91.2,91.31,95200.0,48.6796,48.9838,48.6743,48.733,95200.0
2007-12-20 12:15:00,91.32,91.49,91.32,91.48,121000.0,48.7383,48.8291,48.7383,48.8237,121000.0
2007-12-20 12:20:00,91.48,91.52,91.41,91.52,119600.0,48.8237,48.8451,48.7864,48.8451,119600.0
2007-12-20 12:25:00,91.52,91.6,91.51,91.55,114600.0,48.8451,48.8878,48.8397,48.8611,114600.0
2007-12-20 12:30:00,91.56,91.59,91.39,91.42,128800.0,48.8664,48.8824,48.7757,48.7917,128800.0
2007-12-20 12:35:00,91.42,91.43,91.36,91.36,71800.0,48.7917,48.797,48.7597,48.7597,71800.0
2007-12-20 12:40:00,91.36,91.36,91.04,91.08,120400.0,48.7597,48.7597,48.5889,48.6102,120400.0
2007-12-20 12:45:00,91.08,91.12,91.01,91.09,116600.0,48.6102,48.6316,48.5729,48.6156,116600.0
2007-12-20 12:50:00,91.09,91.22,91.07,91.17,80600.0,48.6156,48.685,48.6049,48.6583,80600.0
2007-12-20 12:55:00,91.17,91.35,91.14,91.35,89800.0,48.6583,48.7543,48.6423,48.7543,89800.0
2007-12-20 13:00:00,91.35,91.43,91.33,91.36,119800.0,48.7543,48.797,48.7437,48.7597,119800.0
2007-12-20 13:05:00,91.35,91.37,91.26,91.36,73000.0,48.7543,48.765,48.7063,48.7597,73000.0
2007-12-20 13:10:00,91.36,91.42,91.33,91.34,48800.0,48.7597,48.7917,48.7437,48.749,48800.0
2007-12-20 13:15:00,91.33,91.46,91.33,91.42,80000.0,48.7437,48.8131,48.7437,48.7917,80000.0
2007-12-20 13:20:00,91.42,91.58,91.39,91.5,173800.0,48.7917,48.8771,48.7757,48.8344,173800.0
2007-12-20 13:25:00,91.51,91.61,91.45,91.47,100300.0,48.8397,48.8931,48.8077,48.8184,100300.0
2007-12-20 13:30:00,91.49,91.57,91.45,91.52,85100.0,48.8291,48.8718,48.8077,48.8451,85100.0
2007-12-20 13:35:00,91.53,91.56,91.45,91.51,50200.0,48.8504,48.8664,48.8077,48.8397,50200.0
2007-12-20 13:40:00,91.51,91.51,91.4,91.5,98900.0,48.8397,48.8397,48.781,48.8344,98900.0
2007-12-20 13:45:00,91.5,91.52,91.35,91.39,89400.0,48.8344,48.8451,48.7543,48.7757,89400.0
2007-12-20 13:50:00,91.4,91.52,91.39,91.5,130300.0,48.781,48.8451,48.7757,48.8344,130300.0
2007-12-20 13:55:00,91.51,91.51,91.39,91.41,110400.0,48.8397,48.8397,48.7757,48.7864,110400.0
2007-12-20 14:00:00,91.39,91.46,91.33,91.41,150800.0,48.7757,48.8131,48.7437,48.7864,150800.0
2007-12-20 14:05:00,91.41,91.52,91.41,91.45,117700.0,48.7864,48.8451,48.7864,48.8077,117700.0
2007-12-20 14:10:00,91.45,91.69,91.44,91.61,138700.0,48.8077,48.9358,48.8024,48.8931,138700.0
2007-12-20 14:15:00,91.61,91.68,91.55,91.65,190100.0,48.8931,48.9305,48.8611,48.9145,190100.0
2007-12-20 14:20:00,91.65,91.67,91.54,91.63,131400.0,48.9145,48.9251,48.8558,48.9038,131400.0
2007-12-20 14:25:00,91.63,91.68,91.55,91.65,177400.0,48.9038,48.9305,48.8611,48.9145,177400.0
2007-12-20 14:30:00,91.64,91.68,91.59,91.64,183000.0,48.9091,48.9305,48.8824,48.9091,183000.0
2007-12-20 14:35:00,91.64,91.79,91.6,91.78,169900.0,48.9091,48.9892,48.8878,48.9838,169900.0
2007-12-20 14:40:00,91.77,91.89,91.76,91.82,103600.0,48.9785,49.0426,48.9732,49.0052,103600.0
2007-12-20 14:45:00,91.82,91.84,91.78,91.78,60300.0,49.0052,49.0159,48.9838,48.9838,60300.0
2007-12-20 14:50:00,91.78,91.8,91.73,91.75,107900.0,48.9838,48.9945,48.9572,48.9678,107900.0
2007-12-20 14:55:00,91.74,91.79,91.68,91.72,126000.0,48.9625,48.9892,48.9305,48.9518,126000.0
2007-12-20 15:00:00,91.73,91.73,91.5,91.53,147600.0,48.9572,48.9572,48.8344,48.8504,147600.0
2007-12-20 15:05:00,91.53,91.64,91.53,91.62,127100.0,48.8504,48.9091,48.8504,48.8984,127100.0
2007-12-20 15:10:00,91.62,91.88,91.62,91.79,179400.0,48.8984,49.0372,48.8984,48.9892,179400.0
2007-12-20 15:15:00,91.79,91.82,91.73,91.73,108400.0,48.9892,49.0052,48.9572,48.9572,108400.0
2007-12-20 15:20:00,91.73,91.76,91.66,91.71,138800.0,48.9572,48.9732,48.9198,48.9465,138800.0
2007-12-20 15:25:00,91.7,91.87,91.66,91.78,250100.0,48.9411,49.0319,48.9198,48.9838,250100.0
2007-12-20 15:30:00,91.78,91.89,91.56,91.68,198600.0,48.9838,49.0426,48.8664,48.9305,198600.0
2007-12-20 15:35:00,91.68,91.71,91.59,91.64,183000.0,48.9305,48.9465,48.8824,48.9091,183000.0
2007-12-20 15:40:00,91.63,91.87,91.63,91.87,305000.0,48.9038,49.0319,48.9038,49.0319,305000.0
2007-12-20 15:45:00,91.87,92.0,91.7,92.0,402100.0,49.0319,49.1013,48.9411,49.1013,402100.0
2007-12-20 15:50:00,92.0,92.04,91.9,91.94,440200.0,49.1013,49.1226,49.0479,49.0692,440200.0
2007-12-20 15:55:00,91.93,92.22,91.92,92.17,618300.0,49.0639,49.2187,49.0586,49.192,618300.0
2007-12-21 09:30:00,92.74,92.98,92.32,92.73,10337900.0,49.4962,49.6243,49.272,49.4909,10337900.0
2007-12-21 09:35:00,92.73,93.0,92.69,92.87,422200.0,49.4909,49.635,49.4695,49.5656,422200.0
2007-12-21 09:40:00,92.87,92.95,92.8,92.94,230600.0,49.5656,49.6083,49.5282,49.6029,230600.0
2007-12-21 09:45:00,92.94,93.16,92.84,93.01,291800.0,49.6029,49.7204,49.5496,49.6403,291800.0
2007-12-21 09:50:00,93.02,93.06,92.94,93.06,160500.0,49.6456,49.667,49.6029,49.667,160500.0
2007-12-21 09:55:00,93.06,93.24,93.05,93.23,158700.0,49.667,49.7631,49.6617,49.7577,158700.0
2007-12-21 10:00:00,93.23,93.37,93.23,93.35,289500.0,49.7577,49.8324,49.7577,49.8218,289500.0
2007-12-21 10:05:00,93.36,93.43,93.25,93.39,246100.0,49.8271,49.8645,49.7684,49.8431,246100.0
2007-12-21 10:10:00,93.4,93.49,93.38,93.49,261900.0,49.8485,49.8965,49.8378,49.8965,261900.0
2007-12-21 10:15:00,93.49,93.64,93.4,93.59,507200.0,49.8965,49.9765,49.8485,49.9499,507200.0
2007-12-21 10:20:00,93.59,93.67,93.57,93.61,305500.0,49.9499,49.9926,49.9392,49.9605,305500.0
2007-12-21 10:25:00,93.62,93.69,93.58,93.59,176500.0,49.9659,50.0032,49.9445,49.9499,176500.0
2007-12-21 10:30:00,93.6,93.65,93.55,93.62,135200.0,49.9552,49.9819,49.9285,49.9659,135200.0
2007-12-21 10:35:00,93.62,93.8,93.56,93.78,225200.0,49.9659,50.0619,49.9338,50.0513,225200.0
2007-12-21 10:40:00,93.78,93.89,93.76,93.88,322800.0,50.0513,50.11,50.0406,50.1046,322800.0
2007-12-21 10:45:00,93.88,93.95,93.81,93.83,214100.0,50.1046,50.142,50.0673,50.0779,214100.0
2007-12-21 10:50:00,93.84,93.87,93.71,93.76,177500.0,50.0833,50.0993,50.0139,50.0406,177500.0
2007-12-21 10:55:00,93.77,93.89,93.76,93.8,158900.0,50.0459,50.11,50.0406,50.0619,158900.0
2007-12-21 11:00:00,93.81,93.86,93.77,93.78,154200.0,50.0673,50.094,50.0459,50.0513,154200.0
2007-12-21 11:05:00,93.78,93.92,93.72,93.9,320700.0,50.0513,50.126,50.0192,50.1153,320700.0
2007-12-21 11:10:00,93.9,93.93,93.83,93.84,464500.0,50.1153,50.1313,50.0779,50.0833,464500.0
2007-12-21 11:15:00,93.85,93.91,93.81,93.81,268400.0,50.0886,50.1206,50.0673,50.0673,268400.0
2007-12-21 11:20:00,93.82,93.85,93.73,93.73,122600.0,50.0726,50.0886,50.0246,50.0246,122600.0
2007-12-21 11:25:00,93.74,93.75,93.61,93.61,178000.0,50.0299,50.0353,49.9605,49.9605,178000.0
2007-12-21 11:30:00,93.61,93.63,93.48,93.5,221600.0,49.9605,49.9712,49.8911,49.9018,221600.0
2007-12-21 11:35:00,93.5,93.61,93.49,93.58,113800.0,49.9018,49.9605,49.8965,49.9445,113800.0
2007-12-21 11:40:00,93.59,93.6,93.54,93.59,109500.0,49.9499,49.9552,49.9232,49.9499,109500.0
2007-12-21 11:45:00,93.6,93.65,93.55,93.63,118100.0,49.9552,49.9819,49.9285,49.9712,118100.0
2007-12-21 11:50:00,93.63,93.65,93.51,93.62,120200.0,49.9712,49.9819,49.9072,49.9659,120200.0
2007-12-21 11:55:00,93.62,93.74,93.6,93.7,150000.0,49.9659,50.0299,49.9552,50.0086,150000.0
2007-12-21 12:00:00,93.69,93.78,93.58,93.65,179800.0,50.0032,50.0513,49.9445,49.9819,179800.0
2007-12-21 12:05:00,93.65,93.65,93.5,93.51,159900.0,49.9819,49.9819,49.9018,49.9072,159900.0
2007-12-21 12:10:00,93.52,93.55,93.48,93.49,91100.0,49.9125,49.9285,49.8911,49.8965,91100.0
2007-12-21 12:15:00,93.49,93.55,93.48,93.51,89600.0,49.8965,49.9285,49.8911,49.9072,89600.0
2007-12-21 12:20:00,93.52,93.54,93.45,93.47,173600.0,49.9125,49.9232,49.8751,49.8858,173600.0
2007-12-21 12:25:00,93.47,93.48,93.38,93.42,205700.0,49.8858,49.8911,49.8378,49.8591,205700.0
2007-12-21 12:30:00,93.41,93.48,93.39,93.47,142700.0,49.8538,49.8911,49.8431,49.8858,142700.0
2007-12-21 12:35:00,93.47,93.51,93.41,93.44,80600.0,49.8858,49.9072,49.8538,49.8698,80600.0
2007-12-21 12:40:00,93.44,93.47,93.42,93.44,98300.0,49.8698,49.8858,49.8591,49.8698,98300.0
2007-12-21 12:45:00,93.44,93.47,93.39,93.42,119800.0,49.8698,49.8858,49.8431,49.8591,119800.0
2007-12-21 12:50:00,93.42,93.46,93.37,93.39,148000.0,49.8591,49.8805,49.8324,49.8431,148000.0
2007-12-21 12:55:00,93.39,93.39,93.24,93.25,133900.0,49.8431,49.8431,49.7631,49.7684,133900.0
2007-12-21 13:00:00,93.24,93.25,93.16,93.16,186300.0,49.7631,49.7684,49.7204,49.7204,186300.0
2007-12-21 13:05:00,93.17,93.19,93.1,93.12,93900.0,49.7257,49.7364,49.6883,49.699,93900.0
2007-12-21 13:10:00,93.13,93.24,93.12,93.23,102000.0,49.7044,49.7631,49.699,49.7577,102000.0
2007-12-21 13:15:00,93.23,93.25,93.22,93.23,78100.0,49.7577,49.7684,49.7524,49.7577,78100.0
2007-12-21 13:20:00,93.22,93.23,93.18,93.21,80500.0,49.7524,49.7577,49.731,49.747,80500.0
2007-12-21 13:25:00,93.22,93.28,93.19,93.26,117100.0,49.7524,49.7844,49.7364,49.7737,117100.0
2007-12-21 13:30:00,93.26,93.27,93.21,93.23,56300.0,49.7737,49.7791,49.747,49.7577,56300.0
2007-12-21 13:35:00,93.22,93.27,93.22,93.26,61500.0,49.7524,49.7791,49.7524,49.7737,61500.0
2007-12-21 13:40:00,93.27,93.3,93.23,93.27,74500.0,49.7791,49.7951,49.7577,49.7791,74500.0
2007-12-21 13:45:00,93.28,93.34,93.27,93.31,128100.0,49.7844,49.8164,49.7791,49.8004,128100.0
2007-12-21 13:50:00,93.31,93.35,93.3,93.32,73700.0,49.8004,49.8218,49.7951,49.8058,73700.0
2007-12-21 13:55:00,93.33,93.39,93.32,93.39,64200.0,49.8111,49.8431,49.8058,49.8431,64200.0
2007-12-21 14:00:00,93.38,93.6,93.38,93.57,182000.0,49.8378,49.9552,49.8378,49.9392,182000.0
2007-12-21 14:05:00,93.57,93.65,93.57,93.62,125900.0,49.9392,49.9819,49.9392,49.9659,125900.0
2007-12-21 14:10:00,93.63,93.71,93.62,93.65,277100.0,49.9712,50.0139,49.9659,49.9819,277100.0
2007-12-21 14:15:00,93.65,93.68,93.58,93.59,142500.0,49.9819,49.9979,49.9445,49.9499,142500.0
2007-12-21 14:20:00,93.6,93.67,93.59,93.63,201000.0,49.9552,49.9926,49.9499,49.9712,201000.0
2007-12-21 14:25:00,93.64,93.68,93.6,93.62,149000.0,49.9765,49.9979,49.9552,49.9659,149000.0
2007-12-21 14:30:00,93.63,93.63,93.56,93.57,135000.0,49.9712,49.9712,49.9338,49.9392,135000.0
2007-12-21 14:35:00,93.58,93.59,93.52,93.53,134700.0,49.9445,49.9499,49.9125,49.9178,134700.0
2007-12-21 14:40:00,93.53,93.56,93.53,93.53,177500.0,49.9178,49.9338,49.9178,49.9178,177500.0
2007-12-21 14:45:00,93.54,93.58,93.53,93.55,164800.0,49.9232,49.9445,49.9178,49.9285,164800.0
2007-12-21 14:50:00,93.55,93.65,93.54,93.65,147900.0,49.9285,49.9819,49.9232,49.9819,147900.0
2007-12-21 14:55:00,93.65,93.66,93.59,93.6,189900.0,49.9819,49.9872,49.9499,49.9552,189900.0
2007-12-21 15:00:00,93.6,93.65,93.59,93.65,150600.0,49.9552,49.9819,49.9499,49.9819,150600.0
2007-12-21 15:05:00,93.65,93.66,93.56,93.57,187400.0,49.9819,49.9872,49.9338,49.9392,187400.0
2007-12-21 15:10:00,93.58,93.67,93.56,93.6,292300.0,49.9445,49.9926,49.9338,49.9552,292300.0
2007-12-21 15:15:00,93.6,93.67,93.59,93.61,212400.0,49.9552,49.9926,49.9499,49.9605,212400.0
2007-12-21 15:20:00,93.61,93.82,93.61,93.76,449900.0,49.9605,50.0726,49.9605,50.0406,449900.0
2007-12-21 15:25:00,93.75,93.81,93.72,93.78,249500.0,50.0353,50.0673,50.0192,50.0513,249500.0
2007-12-21 15:30:00,93.78,93.83,93.74,93.81,291300.0,50.0513,50.0779,50.0299,50.0673,291300.0
2007-12-21 15:35:00,93.81,93.84,93.65,93.66,380900.0,50.0673,50.0833,49.9819,49.9872,380900.0
2007-12-21 15:40:00,93.66,93.66,93.41,93.54,633800.0,49.9872,49.9872,49.8538,49.9232,633800.0
2007-12-21 15:45:00,93.55,93.56,93.39,93.4,383400.0,49.9285,49.9338,49.8431,49.8485,383400.0
2007-12-21 15:50:00,93.39,93.45,93.35,93.43,456100.0,49.8431,49.8751,49.8218,49.8645,456100.0
2007-12-21 15:55:00,93.43,93.89,93.42,93.76,1168200.0,49.8645,50.11,49.8591,50.0406,1168200.0
2007-12-24 09:30:00,93.51,93.7,93.33,93.6,331600.0,49.9072,50.0086,49.8111,49.9552,331600.0
2007-12-24 09:35:00,93.59,93.75,93.56,93.73,124500.0,49.9499,50.0353,49.9338,50.0246,124500.0
2007-12-24 09:40:00,93.75,94.0,93.66,93.68,126200.0,50.0353,50.1687,49.9872,49.9979,126200.0
2007-12-24 09:45:00,93.67,93.86,93.65,93.76,169500.0,49.9926,50.094,49.9819,50.0406,169500.0
2007-12-24 09:50:00,93.76,93.86,93.71,93.85,94300.0,50.0406,50.094,50.0139,50.0886,94300.0
2007-12-24 09:55:00,93.84,93.94,93.84,93.94,116300.0,50.0833,50.1367,50.0833,50.1367,116300.0
2007-12-24 10:00:00,93.95,93.99,93.91,93.98,200600.0,50.142,50.1633,50.1206,50.158,200600.0
2007-12-24 10:05:00,93.98,93.99,93.95,93.99,93800.0,50.158,50.1633,50.142,50.1633,93800.0
2007-12-24 10:10:00,93.99,93.99,93.96,93.99,100800.0,50.1633,50.1633,50.1473,50.1633,100800.0
2007-12-24 10:15:00,93.99,94.0,93.98,93.99,151000.0,50.1633,50.1687,50.158,50.1633,151000.0
2007-12-24 10:20:00,93.99,94.0,93.93,94.0,166100.0,50.1633,50.1687,50.1313,50.1687,166100.0
2007-12-24 10:25:00,94.0,94.0,93.85,93.86,181500.0,50.1687,50.1687,50.0886,50.094,181500.0
2007-12-24 10:30:00,93.85,93.97,93.66,93.67,280000.0,50.0886,50.1527,49.9872,49.9926,280000.0
2007-12-24 10:35:00,93.67,93.88,93.64,93.81,205700.0,49.9926,50.1046,49.9765,50.0673,205700.0
2007-12-24 10:40:00,93.82,93.95,93.79,93.83,102200.0,50.0726,50.142,50.0566,50.0779,102200.0
2007-12-24 10:45:00,93.83,93.83,93.7,93.75,95800.0,50.0779,50.0779,50.0086,50.0353,95800.0
2007-12-24 10:50:00,93.75,93.8,93.7,93.76,106700.0,50.0353,50.0619,50.0086,50.0406,106700.0
2007-12-24 10:55:00,93.77,93.88,93.77,93.84,70400.0,50.0459,50.1046,50.0459,50.0833,70400.0
2007-12-24 11:00:00,93.85,93.86,93.75,93.76,82800.0,50.0886,50.094,50.0353,50.0406,82800.0
2007-12-24 11:05:00,93.76,93.83,93.76,93.8,81700.0,50.0406,50.0779,50.0406,50.0619,81700.0
2007-12-24 11:10:00,93.79,93.83,93.76,93.79,97400.0,50.0566,50.0779,50.0406,50.0566,97400.0
2007-12-24 11:15:00,93.79,93.81,93.77,93.78,66600.0,50.0566,50.0673,50.0459,50.0513,66600.0
2007-12-24 11:20:00,93.79,93.83,93.76,93.83,78900.0,50.0566,50.0779,50.0406,50.0779,78900.0
2007-12-24 11:25:00,93.82,93.96,93.77,93.95,111300.0,50.0726,50.1473,50.0459,50.142,111300.0
2007-12-24 11:30:00,93.96,94.0,93.89,93.91,137100.0,50.1473,50.1687,50.11,50.1206,137100.0
2007-12-24 11:35:00,93.91,93.91,93.87,93.88,89800.0,50.1206,50.1206,50.0993,50.1046,89800.0
2007-12-24 11:40:00,93.88,93.91,93.86,93.89,76100.0,50.1046,50.1206,50.094,50.11,76100.0
2007-12-24 11:45:00,93.9,93.9,93.8,93.8,102800.0,50.1153,50.1153,50.0619,50.0619,102800.0
2007-12-24 11:50:00,93.8,93.8,93.74,93.75,90500.0,50.0619,50.0619,50.0299,50.0353,90500.0
2007-12-24 11:55:00,93.74,93.75,93.69,93.72,92500.0,50.0299,50.0353,50.0032,50.0192,92500.0
2007-12-24 12:00:00,93.71,93.8,93.69,93.71,143700.0,50.0139,50.0619,50.0032,50.0139,143700.0
2007-12-24 12:05:00,93.71,93.8,93.69,93.79,74200.0,50.0139,50.0619,50.0032,50.0566,74200.0
2007-12-24 12:10:00,93.79,93.8,93.7,93.71,108700.0,50.0566,50.0619,50.0086,50.0139,108700.0
2007-12-24 12:15:00,93.72,93.76,93.69,93.72,101900.0,50.0192,50.0406,50.0032,50.0192,101900.0
2007-12-24 12:20:00,93.71,93.72,93.68,93.69,70400.0,50.0139,50.0192,49.9979,50.0032,70400.0
2007-12-24 12:25:00,93.69,93.72,93.68,93.69,111900.0,50.0032,50.0192,49.9979,50.0032,111900.0
2007-12-24 12:30:00,93.69,93.7,93.58,93.59,122600.0,50.0032,50.0086,49.9445,49.9499,122600.0
2007-12-24 12:35:00,93.6,93.61,93.54,93.61,154000.0,49.9552,49.9605,49.9232,49.9605,154000.0
2007-12-24 12:40:00,93.61,93.69,93.57,93.68,166000.0,49.9605,50.0032,49.9392,49.9979,166000.0
2007-12-24 12:45:00,93.67,93.76,93.67,93.69,250600.0,49.9926,50.0406,49.9926,50.0032,250600.0
2007-12-24 12:50:00,93.69,93.71,93.65,93.67,219600.0,50.0032,50.0139,49.9819,49.9926,219600.0
2007-12-24 12:55:00,93.68,93.76,93.65,93.75,247100.0,49.9979,50.0406,49.9819,50.0353,247100.0
2007-12-24 13:00:00,93.75,93.76,93.66,93.72,261500.0,50.0353,50.0406,49.9872,50.0192,261500.0
2007-12-24 13:05:00,93.67,93.67,93.67,93.67,600.0,49.9926,49.9926,49.9926,49.9926,600.0
2007-12-24 13:10:00,93.7,93.7,93.7,93.7,400.0,50.0086,50.0086,50.0086,50.0086,400.0
2007-12-24 13:15:00,93.7,93.7,93.7,93.7,0.0,50.0086,50.0086,50.0086,50.0086,0.0
2007-12-24 13:20:00,93.7,93.7,93.7,93.7,0.0,50.0086,50.0086,50.0086,50.0086,0.0
2007-12-24 13:25:00,93.7,93.7,93.7,93.7,0.0,50.0086,50.0086,50.0086,50.0086,0.0
2007-12-24 13:30:00,93.7,93.7,93.7,93.7,0.0,50.0086,50.0086,50.0086,50.0086,0.0
2007-12-24 13:35:00,93.69,93.69,93.69,93.69,1300.0,50.0032,50.0032,50.0032,50.0032,1300.0
2007-12-24 13:40:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 13:45:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 13:50:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 13:55:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 14:00:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 14:05:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 14:10:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 14:15:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 14:20:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 14:25:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 14:30:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 14:35:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 14:40:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 14:45:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 14:50:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 14:55:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 15:00:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 15:05:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 15:10:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 15:15:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 15:20:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 15:25:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 15:30:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 15:35:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 15:40:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 15:45:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 15:50:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 15:55:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-26 09:30:00,93.68,93.98,93.64,93.94,233100.0,49.9979,50.158,49.9765,50.1367,233100.0
2007-12-26 09:35:00,93.94,93.99,93.84,93.98,226500.0,50.1367,50.1633,50.0833,50.158,226500.0
2007-12-26 09:40:00,93.96,93.98,93.92,93.96,173300.0,50.1473,50.158,50.126,50.1473,173300.0
2007-12-26 09:45:00,93.96,94.0,93.93,93.96,399800.0,50.1473,50.1687,50.1313,50.1473,399800.0
2007-12-26 09:50:00,93.96,94.0,93.95,93.96,103900.0,50.1473,50.1687,50.142,50.1473,103900.0
2007-12-26 09:55:00,93.96,94.07,93.91,94.05,268600.0,50.1473,50.206,50.1206,50.1954,268600.0
2007-12-26 10:00:00,94.05,94.23,94.03,94.17,212600.0,50.1954,50.2914,50.1847,50.2594,212600.0
2007-12-26 10:05:00,94.17,94.24,94.16,94.23,138100.0,50.2594,50.2968,50.2541,50.2914,138100.0
2007-12-26 10:10:00,94.23,94.45,94.22,94.45,222800.0,50.2914,50.4088,50.2861,50.4088,222800.0
2007-12-26 10:15:00,94.44,94.56,94.39,94.56,204600.0,50.4035,50.4676,50.3768,50.4676,204600.0
2007-12-26 10:20:00,94.56,94.57,94.34,94.35,196700.0,50.4676,50.4729,50.3501,50.3555,196700.0
2007-12-26 10:25:00,94.34,94.53,94.34,94.44,149200.0,50.3501,50.4515,50.3501,50.4035,149200.0
2007-12-26 10:30:00,94.44,94.57,94.44,94.54,115300.0,50.4035,50.4729,50.4035,50.4569,115300.0
2007-12-26 10:35:00,94.54,94.58,94.54,94.55,101400.0,50.4569,50.4782,50.4569,50.4622,101400.0
2007-12-26 10:40:00,94.55,94.57,94.51,94.56,85500.0,50.4622,50.4729,50.4409,50.4676,85500.0
2007-12-26 10:45:00,94.56,94.63,94.52,94.63,126300.0,50.4676,50.5049,50.4462,50.5049,126300.0
2007-12-26 10:50:00,94.65,94.72,94.64,94.66,121900.0,50.5156,50.5529,50.5103,50.5209,121900.0
2007-12-26 10:55:00,94.67,94.67,94.58,94.6,101000.0,50.5263,50.5263,50.4782,50.4889,101000.0
2007-12-26 11:00:00,94.6,94.65,94.54,94.57,154500.0,50.4889,50.5156,50.4569,50.4729,154500.0
2007-12-26 11:05:00,94.57,94.58,94.51,94.55,119900.0,50.4729,50.4782,50.4409,50.4622,119900.0
2007-12-26 11:10:00,94.54,94.6,94.53,94.54,156000.0,50.4569,50.4889,50.4515,50.4569,156000.0
2007-12-26 11:15:00,94.55,94.58,94.53,94.55,129800.0,50.4622,50.4782,50.4515,50.4622,129800.0
2007-12-26 11:20:00,94.55,94.56,94.51,94.51,93400.0,50.4622,50.4676,50.4409,50.4409,93400.0
2007-12-26 11:25:00,94.51,94.55,94.51,94.53,124900.0,50.4409,50.4622,50.4409,50.4515,124900.0
2007-12-26 11:30:00,94.53,94.55,94.52,94.54,95100.0,50.4515,50.4622,50.4462,50.4569,95100.0
2007-12-26 11:35:00,94.55,94.56,94.54,94.55,103200.0,50.4622,50.4676,50.4569,50.4622,103200.0
2007-12-26 11:40:00,94.55,94.57,94.54,94.54,96300.0,50.4622,50.4729,50.4569,50.4569,96300.0
2007-12-26 11:45:00,94.55,94.58,94.54,94.57,166800.0,50.4622,50.4782,50.4569,50.4729,166800.0
2007-12-26 11:50:00,94.57,94.67,94.57,94.65,115800.0,50.4729,50.5263,50.4729,50.5156,115800.0
2007-12-26 11:55:00,94.65,94.66,94.57,94.65,148100.0,50.5156,50.5209,50.4729,50.5156,148100.0
2007-12-26 12:00:00,94.66,94.7,94.57,94.63,166700.0,50.5209,50.5423,50.4729,50.5049,166700.0
2007-12-26 12:05:00,94.64,94.68,94.62,94.67,112800.0,50.5103,50.5316,50.4996,50.5263,112800.0
2007-12-26 12:10:00,94.67,94.69,94.66,94.67,75800.0,50.5263,50.5369,50.5209,50.5263,75800.0
2007-12-26 12:15:00,94.67,94.71,94.67,94.7,111400.0,50.5263,50.5476,50.5263,50.5423,111400.0
2007-12-26 12:20:00,94.69,94.74,94.68,94.72,127900.0,50.5369,50.5636,50.5316,50.5529,127900.0
2007-12-26 12:25:00,94.73,94.8,94.71,94.78,208500.0,50.5583,50.5956,50.5476,50.585,208500.0
2007-12-26 12:30:00,94.78,94.8,94.75,94.78,69000.0,50.585,50.5956,50.569,50.585,69000.0
2007-12-26 12:35:00,94.78,94.78,94.73,94.76,87800.0,50.585,50.585,50.5583,50.5743,87800.0
2007-12-26 12:40:00,94.75,94.78,94.75,94.77,101400.0,50.569,50.585,50.569,50.5796,101400.0
2007-12-26 12:45:00,94.77,94.83,94.76,94.83,73200.0,50.5796,50.6117,50.5743,50.6117,73200.0
2007-12-26 12:50:00,94.83,94.94,94.82,94.92,209200.0,50.6117,50.6704,50.6063,50.6597,209200.0
2007-12-26 12:55:00,94.92,94.98,94.91,94.98,174400.0,50.6597,50.6917,50.6544,50.6917,174400.0
2007-12-26 13:00:00,94.98,95.0,94.95,94.99,219200.0,50.6917,50.7024,50.6757,50.697,219200.0
2007-12-26 13:05:00,94.99,95.0,94.93,94.94,193400.0,50.697,50.7024,50.665,50.6704,193400.0
2007-12-26 13:10:00,94.94,95.0,94.93,94.97,167300.0,50.6704,50.7024,50.665,50.6864,167300.0
2007-12-26 13:15:00,94.98,94.98,94.93,94.97,80100.0,50.6917,50.6917,50.665,50.6864,80100.0
2007-12-26 13:20:00,94.97,94.99,94.96,94.98,58400.0,50.6864,50.697,50.681,50.6917,58400.0
2007-12-26 13:25:00,94.98,94.98,94.93,94.94,51900.0,50.6917,50.6917,50.665,50.6704,51900.0
2007-12-26 13:30:00,94.94,94.97,94.93,94.95,60600.0,50.6704,50.6864,50.665,50.6757,60600.0
2007-12-26 13:35:00,94.95,94.95,94.91,94.91,71300.0,50.6757,50.6757,50.6544,50.6544,71300.0
2007-12-26 13:40:00,94.91,94.92,94.79,94.82,143400.0,50.6544,50.6597,50.5903,50.6063,143400.0
2007-12-26 13:45:00,94.81,94.9,94.73,94.85,171200.0,50.601,50.649,50.5583,50.6223,171200.0
2007-12-26 13:50:00,94.86,94.86,94.75,94.85,99000.0,50.6277,50.6277,50.569,50.6223,99000.0
2007-12-26 13:55:00,94.85,94.94,94.83,94.92,108000.0,50.6223,50.6704,50.6117,50.6597,108000.0
2007-12-26 14:00:00,94.92,94.98,94.87,94.96,166800.0,50.6597,50.6917,50.633,50.681,166800.0
2007-12-26 14:05:00,94.96,94.97,94.95,94.95,128400.0,50.681,50.6864,50.6757,50.6757,128400.0
2007-12-26 14:10:00,94.96,94.98,94.95,94.97,110400.0,50.681,50.6917,50.6757,50.6864,110400.0
2007-12-26 14:15:00,94.96,94.99,94.95,94.97,139900.0,50.681,50.697,50.6757,50.6864,139900.0
2007-12-26 14:20:00,94.98,94.99,94.97,94.97,89000.0,50.6917,50.697,50.6864,50.6864,89000.0
2007-12-26 14:25:00,94.97,94.99,94.96,94.99,106200.0,50.6864,50.697,50.681,50.697,106200.0
2007-12-26 14:30:00,94.99,95.0,94.97,94.99,203100.0,50.697,50.7024,50.6864,50.697,203100.0
2007-12-26 14:35:00,94.98,94.99,94.93,94.95,141300.0,50.6917,50.697,50.665,50.6757,141300.0
2007-12-26 14:40:00,94.94,94.99,94.94,94.97,103600.0,50.6704,50.697,50.6704,50.6864,103600.0
2007-12-26 14:45:00,94.97,94.98,94.95,94.96,73200.0,50.6864,50.6917,50.6757,50.681,73200.0
2007-12-26 14:50:00,94.97,94.97,94.93,94.95,94100.0,50.6864,50.6864,50.665,50.6757,94100.0
2007-12-26 14:55:00,94.94,94.96,94.86,94.86,122800.0,50.6704,50.681,50.6277,50.6277,122800.0
2007-12-26 15:00:00,94.87,94.87,94.78,94.79,136200.0,50.633,50.633,50.585,50.5903,136200.0
2007-12-26 15:05:00,94.79,94.81,94.74,94.76,173700.0,50.5903,50.601,50.5636,50.5743,173700.0
2007-12-26 15:10:00,94.76,94.82,94.74,94.77,136300.0,50.5743,50.6063,50.5636,50.5796,136300.0
2007-12-26 15:15:00,94.77,94.82,94.74,94.78,207900.0,50.5796,50.6063,50.5636,50.585,207900.0
2007-12-26 15:20:00,94.78,94.79,94.76,94.76,123800.0,50.585,50.5903,50.5743,50.5743,123800.0
2007-12-26 15:25:00,94.76,94.76,94.64,94.65,237000.0,50.5743,50.5743,50.5103,50.5156,237000.0
2007-12-26 15:30:00,94.65,94.79,94.64,94.79,168600.0,50.5156,50.5903,50.5103,50.5903,168600.0
2007-12-26 15:35:00,94.78,94.79,94.71,94.73,199900.0,50.585,50.5903,50.5476,50.5583,199900.0
2007-12-26 15:40:00,94.73,94.77,94.66,94.77,176100.0,50.5583,50.5796,50.5209,50.5796,176100.0
2007-12-26 15:45:00,94.77,94.79,94.74,94.79,217900.0,50.5796,50.5903,50.5636,50.5903,217900.0
2007-12-26 15:50:00,94.79,94.82,94.77,94.79,248900.0,50.5903,50.6063,50.5796,50.5903,248900.0
2007-12-26 15:55:00,94.79,94.82,94.73,94.75,347500.0,50.5903,50.6063,50.5583,50.569,347500.0
2007-12-27 09:30:00,94.81,94.94,94.74,94.76,271800.0,50.601,50.6704,50.5636,50.5743,271800.0
2007-12-27 09:35:00,94.77,94.78,94.67,94.67,141400.0,50.5796,50.585,50.5263,50.5263,141400.0
2007-12-27 09:40:00,94.67,94.69,94.52,94.59,125100.0,50.5263,50.5369,50.4462,50.4836,125100.0
2007-12-27 09:45:00,94.59,94.78,94.54,94.73,142200.0,50.4836,50.585,50.4569,50.5583,142200.0
2007-12-27 09:50:00,94.74,94.87,94.68,94.8,191800.0,50.5636,50.633,50.5316,50.5956,191800.0
2007-12-27 09:55:00,94.82,94.9,94.66,94.7,155100.0,50.6063,50.649,50.5209,50.5423,155100.0
2007-12-27 10:00:00,94.69,94.84,94.69,94.79,116200.0,50.5369,50.617,50.5369,50.5903,116200.0
2007-12-27 10:05:00,94.79,94.89,94.68,94.74,182200.0,50.5903,50.6437,50.5316,50.5636,182200.0
2007-12-27 10:10:00,94.74,94.85,94.7,94.83,106600.0,50.5636,50.6223,50.5423,50.6117,106600.0
2007-12-27 10:15:00,94.84,94.93,94.82,94.89,108400.0,50.617,50.665,50.6063,50.6437,108400.0
2007-12-27 10:20:00,94.89,94.94,94.85,94.85,87300.0,50.6437,50.6704,50.6223,50.6223,87300.0
2007-12-27 10:25:00,94.85,94.86,94.63,94.64,107100.0,50.6223,50.6277,50.5049,50.5103,107100.0
2007-12-27 10:30:00,94.65,94.98,94.64,94.92,274400.0,50.5156,50.6917,50.5103,50.6597,274400.0
2007-12-27 10:35:00,94.91,94.95,94.81,94.87,148500.0,50.6544,50.6757,50.601,50.633,148500.0
2007-12-27 10:40:00,94.86,94.96,94.84,94.94,150400.0,50.6277,50.681,50.617,50.6704,150400.0
2007-12-27 10:45:00,94.95,94.96,94.85,94.86,111000.0,50.6757,50.681,50.6223,50.6277,111000.0
2007-12-27 10:50:00,94.86,94.93,94.81,94.87,72500.0,50.6277,50.665,50.601,50.633,72500.0
2007-12-27 10:55:00,94.87,94.87,94.76,94.76,105100.0,50.633,50.633,50.5743,50.5743,105100.0
2007-12-27 11:00:00,94.76,94.89,94.7,94.7,107600.0,50.5743,50.6437,50.5423,50.5423,107600.0
2007-12-27 11:05:00,94.9,94.9,94.69,94.86,138900.0,50.649,50.649,50.5369,50.6277,138900.0
2007-12-27 11:10:00,94.86,94.91,94.82,94.88,104100.0,50.6277,50.6544,50.6063,50.6383,104100.0
2007-12-27 11:15:00,94.88,94.88,94.76,94.8,84800.0,50.6383,50.6383,50.5743,50.5956,84800.0
2007-12-27 11:20:00,94.8,94.88,94.79,94.84,39800.0,50.5956,50.6383,50.5903,50.617,39800.0
2007-12-27 11:25:00,94.86,94.9,94.84,94.9,78600.0,50.6277,50.649,50.617,50.649,78600.0
2007-12-27 11:30:00,94.88,94.9,94.86,94.88,74200.0,50.6383,50.649,50.6277,50.6383,74200.0
2007-12-27 11:35:00,94.89,94.89,94.66,94.67,154200.0,50.6437,50.6437,50.5209,50.5263,154200.0
2007-12-27 11:40:00,94.68,94.73,94.62,94.72,82900.0,50.5316,50.5583,50.4996,50.5529,82900.0
2007-12-27 11:45:00,94.71,94.77,94.71,94.77,73800.0,50.5476,50.5796,50.5476,50.5796,73800.0
2007-12-27 11:50:00,94.77,94.79,94.73,94.74,43100.0,50.5796,50.5903,50.5583,50.5636,43100.0
2007-12-27 11:55:00,94.75,94.79,94.73,94.76,52400.0,50.569,50.5903,50.5583,50.5743,52400.0
2007-12-27 12:00:00,94.76,94.78,94.7,94.74,68300.0,50.5743,50.585,50.5423,50.5636,68300.0
2007-12-27 12:05:00,94.73,94.74,94.54,94.64,110300.0,50.5583,50.5636,50.4569,50.5103,110300.0
2007-12-27 12:10:00,94.65,94.66,94.58,94.59,83700.0,50.5156,50.5209,50.4782,50.4836,83700.0
2007-12-27 12:15:00,94.59,94.65,94.56,94.63,75400.0,50.4836,50.5156,50.4676,50.5049,75400.0
2007-12-27 12:20:00,94.64,94.66,94.58,94.59,61400.0,50.5103,50.5209,50.4782,50.4836,61400.0
2007-12-27 12:25:00,94.58,94.64,94.45,94.46,148400.0,50.4782,50.5103,50.4088,50.4142,148400.0
2007-12-27 12:30:00,94.47,94.52,94.46,94.47,67400.0,50.4195,50.4462,50.4142,50.4195,67400.0
2007-12-27 12:35:00,94.47,94.48,94.19,94.24,196500.0,50.4195,50.4249,50.2701,50.2968,196500.0
2007-12-27 12:40:00,94.24,94.26,94.18,94.25,132800.0,50.2968,50.3074,50.2647,50.3021,132800.0
2007-12-27 12:45:00,94.24,94.36,94.2,94.35,95000.0,50.2968,50.3608,50.2754,50.3555,95000.0
2007-12-27 12:50:00,94.36,94.43,94.33,94.37,106600.0,50.3608,50.3982,50.3448,50.3661,106600.0
2007-12-27 12:55:00,94.37,94.42,94.31,94.32,64900.0,50.3661,50.3928,50.3341,50.3395,64900.0
2007-12-27 13:00:00,94.32,94.33,94.28,94.29,44000.0,50.3395,50.3448,50.3181,50.3235,44000.0
2007-12-27 13:05:00,94.29,94.29,94.05,94.23,199400.0,50.3235,50.3235,50.1954,50.2914,199400.0
2007-12-27 13:10:00,94.23,94.36,94.23,94.36,97500.0,50.2914,50.3608,50.2914,50.3608,97500.0
2007-12-27 13:15:00,94.36,94.37,94.21,94.3,98700.0,50.3608,50.3661,50.2808,50.3288,98700.0
2007-12-27 13:20:00,94.31,94.47,94.22,94.47,88800.0,50.3341,50.4195,50.2861,50.4195,88800.0
2007-12-27 13:25:00,94.46,94.54,94.45,94.52,106300.0,50.4142,50.4569,50.4088,50.4462,106300.0
2007-12-27 13:30:00,94.52,94.57,94.5,94.53,114600.0,50.4462,50.4729,50.4355,50.4515,114600.0
2007-12-27 13:35:00,94.53,94.54,94.43,94.51,56800.0,50.4515,50.4569,50.3982,50.4409,56800.0
2007-12-27 13:40:00,94.51,94.57,94.3,94.38,125200.0,50.4409,50.4729,50.3288,50.3715,125200.0
2007-12-27 13:45:00,94.37,94.48,94.37,94.46,67600.0,50.3661,50.4249,50.3661,50.4142,67600.0
2007-12-27 13:50:00,94.45,94.58,94.44,94.51,103200.0,50.4088,50.4782,50.4035,50.4409,103200.0
2007-12-27 13:55:00,94.51,94.57,94.42,94.42,54000.0,50.4409,50.4729,50.3928,50.3928,54000.0
2007-12-27 14:00:00,94.42,94.52,94.35,94.52,96100.0,50.3928,50.4462,50.3555,50.4462,96100.0
2007-12-27 14:05:00,94.5,94.62,94.47,94.55,90600.0,50.4355,50.4996,50.4195,50.4622,90600.0
2007-12-27 14:10:00,94.56,94.56,94.41,94.43,74300.0,50.4676,50.4676,50.3875,50.3982,74300.0
2007-12-27 14:15:00,94.41,94.56,94.39,94.55,94700.0,50.3875,50.4676,50.3768,50.4622,94700.0
2007-12-27 14:20:00,94.55,94.64,94.51,94.61,83100.0,50.4622,50.5103,50.4409,50.4942,83100.0
2007-12-27 14:25:00,94.62,94.64,94.53,94.59,112300.0,50.4996,50.5103,50.4515,50.4836,112300.0
2007-12-27 14:30:00,94.57,94.58,94.45,94.46,135500.0,50.4729,50.4782,50.4088,50.4142,135500.0
2007-12-27 14:35:00,94.48,94.59,94.45,94.52,92300.0,50.4249,50.4836,50.4088,50.4462,92300.0
2007-12-27 14:40:00,94.51,94.56,94.44,94.56,141100.0,50.4409,50.4676,50.4035,50.4676,141100.0
2007-12-27 14:45:00,94.54,94.57,94.52,94.57,78700.0,50.4569,50.4729,50.4462,50.4729,78700.0
2007-12-27 14:50:00,94.56,94.6,94.49,94.58,115100.0,50.4676,50.4889,50.4302,50.4782,115100.0
2007-12-27 14:55:00,94.58,94.6,94.51,94.54,132200.0,50.4782,50.4889,50.4409,50.4569,132200.0
2007-12-27 15:00:00,94.53,94.57,94.49,94.5,157200.0,50.4515,50.4729,50.4302,50.4355,157200.0
2007-12-27 15:05:00,94.49,94.57,94.49,94.56,83800.0,50.4302,50.4729,50.4302,50.4676,83800.0
2007-12-27 15:10:00,94.55,94.62,94.53,94.54,120200.0,50.4622,50.4996,50.4515,50.4569,120200.0
2007-12-27 15:15:00,94.53,94.55,94.41,94.46,313300.0,50.4515,50.4622,50.3875,50.4142,313300.0
2007-12-27 15:20:00,94.47,94.47,94.33,94.36,159900.0,50.4195,50.4195,50.3448,50.3608,159900.0
2007-12-27 15:25:00,94.36,94.36,94.28,94.29,98400.0,50.3608,50.3608,50.3181,50.3235,98400.0
2007-12-27 15:30:00,94.29,94.3,94.15,94.29,165200.0,50.3235,50.3288,50.2487,50.3235,165200.0
2007-12-27 15:35:00,94.29,94.3,94.19,94.23,166900.0,50.3235,50.3288,50.2701,50.2914,166900.0
2007-12-27 15:40:00,94.23,94.23,94.05,94.06,356400.0,50.2914,50.2914,50.1954,50.2007,356400.0
2007-12-27 15:45:00,94.06,94.08,93.86,93.93,349400.0,50.2007,50.2114,50.094,50.1313,349400.0
2007-12-27 15:50:00,93.93,93.99,93.86,93.91,462400.0,50.1313,50.1633,50.094,50.1206,462400.0
2007-12-27 15:55:00,93.91,93.99,93.71,93.9,681700.0,50.1206,50.1633,50.0139,50.1153,681700.0
2007-12-28 09:30:00,94.05,94.95,94.05,94.65,439700.0,50.1954,50.6757,50.1954,50.5156,439700.0
2007-12-28 09:35:00,94.66,94.76,94.6,94.69,247800.0,50.5209,50.5743,50.4889,50.5369,247800.0
2007-12-28 09:40:00,94.69,94.83,94.66,94.83,201900.0,50.5369,50.6117,50.5209,50.6117,201900.0
2007-12-28 09:45:00,94.84,94.87,94.72,94.85,205000.0,50.617,50.633,50.5529,50.6223,205000.0
2007-12-28 09:50:00,94.84,94.95,94.84,94.94,179000.0,50.617,50.6757,50.617,50.6704,179000.0
2007-12-28 09:55:00,94.94,94.97,94.9,94.91,163700.0,50.6704,50.6864,50.649,50.6544,163700.0
2007-12-28 10:00:00,94.9,94.93,94.81,94.83,201700.0,50.649,50.665,50.601,50.6117,201700.0
2007-12-28 10:05:00,94.83,94.85,94.61,94.66,261300.0,50.6117,50.6223,50.4942,50.5209,261300.0
2007-12-28 10:10:00,94.66,94.75,94.6,94.65,207100.0,50.5209,50.569,50.4889,50.5156,207100.0
2007-12-28 10:15:00,94.64,94.9,94.56,94.7,251700.0,50.5103,50.649,50.4676,50.5423,251700.0
2007-12-28 10:20:00,94.71,94.75,94.51,94.53,107600.0,50.5476,50.569,50.4409,50.4515,107600.0
2007-12-28 10:25:00,94.55,94.59,94.53,94.58,5800.0,50.4622,50.4836,50.4515,50.4782,5800.0
2007-12-28 10:30:00,94.58,94.67,94.52,94.56,195100.0,50.4782,50.5263,50.4462,50.4676,195100.0
2007-12-28 10:35:00,94.56,94.56,94.56,94.56,0.0,50.4676,50.4676,50.4676,50.4676,0.0
2007-12-28 10:40:00,94.56,94.56,94.56,94.56,0.0,50.4676,50.4676,50.4676,50.4676,0.0
2007-12-28 10:45:00,94.56,94.56,94.56,94.56,0.0,50.4676,50.4676,50.4676,50.4676,0.0
2007-12-28 10:50:00,94.56,94.56,94.56,94.56,0.0,50.4676,50.4676,50.4676,50.4676,0.0
2007-12-28 10:55:00,94.43,94.43,94.38,94.39,18700.0,50.3982,50.3982,50.3715,50.3768,18700.0
2007-12-28 11:00:00,94.4,94.47,94.36,94.36,92200.0,50.3822,50.4195,50.3608,50.3608,92200.0
2007-12-28 11:05:00,94.37,94.46,94.34,94.4,123700.0,50.3661,50.4142,50.3501,50.3822,123700.0
2007-12-28 11:10:00,94.4,94.45,94.2,94.22,200900.0,50.3822,50.4088,50.2754,50.2861,200900.0
2007-12-28 11:15:00,94.23,94.45,94.22,94.42,123000.0,50.2914,50.4088,50.2861,50.3928,123000.0
2007-12-28 11:20:00,94.42,94.43,94.32,94.35,68800.0,50.3928,50.3982,50.3395,50.3555,68800.0
2007-12-28 11:25:00,94.34,94.44,94.34,94.39,104800.0,50.3501,50.4035,50.3501,50.3768,104800.0
2007-12-28 11:30:00,94.4,94.43,94.3,94.42,94000.0,50.3822,50.3982,50.3288,50.3928,94000.0
2007-12-28 11:35:00,94.42,94.54,94.41,94.47,115900.0,50.3928,50.4569,50.3875,50.4195,115900.0
2007-12-28 11:40:00,94.46,94.48,94.41,94.45,66500.0,50.4142,50.4249,50.3875,50.4088,66500.0
2007-12-28 11:45:00,94.45,94.46,94.38,94.43,64200.0,50.4088,50.4142,50.3715,50.3982,64200.0
2007-12-28 11:50:00,94.43,94.48,94.38,94.41,95600.0,50.3982,50.4249,50.3715,50.3875,95600.0
2007-12-28 11:55:00,94.42,94.45,94.03,94.12,161800.0,50.3928,50.4088,50.1847,50.2327,161800.0
2007-12-28 12:00:00,94.12,94.21,94.08,94.19,122100.0,50.2327,50.2808,50.2114,50.2701,122100.0
2007-12-28 12:05:00,94.18,94.25,94.11,94.14,71100.0,50.2647,50.3021,50.2274,50.2434,71100.0
2007-12-28 12:10:00,94.14,94.19,94.01,94.18,132300.0,50.2434,50.2701,50.174,50.2647,132300.0
2007-12-28 12:15:00,94.18,94.23,94.03,94.05,80700.0,50.2647,50.2914,50.1847,50.1954,80700.0
2007-12-28 12:20:00,94.04,94.19,94.04,94.18,127400.0,50.19,50.2701,50.19,50.2647,127400.0
2007-12-28 12:25:00,94.18,94.18,94.01,94.07,121000.0,50.2647,50.2647,50.174,50.206,121000.0
2007-12-28 12:30:00,94.08,94.1,93.92,94.01,113800.0,50.2114,50.222,50.126,50.174,113800.0
2007-12-28 12:35:00,94.0,94.02,93.91,93.93,91300.0,50.1687,50.1794,50.1206,50.1313,91300.0
2007-12-28 12:40:00,93.93,94.06,93.84,93.85,98900.0,50.1313,50.2007,50.0833,50.0886,98900.0
2007-12-28 12:45:00,93.85,93.85,93.7,93.84,152700.0,50.0886,50.0886,50.0086,50.0833,152700.0
2007-12-28 12:50:00,93.85,93.86,93.62,93.72,149800.0,50.0886,50.094,49.9659,50.0192,149800.0
2007-12-28 12:55:00,93.72,93.76,93.64,93.71,88300.0,50.0192,50.0406,49.9765,50.0139,88300.0
2007-12-28 13:00:00,93.7,93.73,93.52,93.64,148100.0,50.0086,50.0246,49.9125,49.9765,148100.0
2007-12-28 13:05:00,93.64,93.89,93.62,93.84,153800.0,49.9765,50.11,49.9659,50.0833,153800.0
2007-12-28 13:10:00,93.83,93.92,93.8,93.82,69200.0,50.0779,50.126,50.0619,50.0726,69200.0
2007-12-28 13:15:00,93.82,93.95,93.79,93.92,138800.0,50.0726,50.142,50.0566,50.126,138800.0
2007-12-28 13:20:00,93.91,93.94,93.9,93.91,78100.0,50.1206,50.1367,50.1153,50.1206,78100.0
2007-12-28 13:25:00,93.91,93.96,93.85,93.88,98300.0,50.1206,50.1473,50.0886,50.1046,98300.0
2007-12-28 13:30:00,93.88,93.95,93.85,93.86,54200.0,50.1046,50.142,50.0886,50.094,54200.0
2007-12-28 13:35:00,93.88,93.91,93.76,93.85,82200.0,50.1046,50.1206,50.0406,50.0886,82200.0
2007-12-28 13:40:00,93.85,94.0,93.83,93.96,112900.0,50.0886,50.1687,50.0779,50.1473,112900.0
2007-12-28 13:45:00,93.95,94.0,93.91,93.97,82100.0,50.142,50.1687,50.1206,50.1527,82100.0
2007-12-28 13:50:00,93.97,94.0,93.96,93.97,68000.0,50.1527,50.1687,50.1473,50.1527,68000.0
2007-12-28 13:55:00,93.97,94.14,93.95,94.1,100300.0,50.1527,50.2434,50.142,50.222,100300.0
2007-12-28 14:00:00,94.09,94.28,94.05,94.27,123800.0,50.2167,50.3181,50.1954,50.3128,123800.0
2007-12-28 14:05:00,94.26,94.29,94.24,94.28,96000.0,50.3074,50.3235,50.2968,50.3181,96000.0
2007-12-28 14:10:00,94.29,94.36,94.26,94.26,151100.0,50.3235,50.3608,50.3074,50.3074,151100.0
2007-12-28 14:15:00,94.26,94.44,94.22,94.41,110300.0,50.3074,50.4035,50.2861,50.3875,110300.0
2007-12-28 14:20:00,94.42,94.44,94.38,94.38,125000.0,50.3928,50.4035,50.3715,50.3715,125000.0
2007-12-28 14:25:00,94.38,94.38,94.19,94.25,144600.0,50.3715,50.3715,50.2701,50.3021,144600.0
2007-12-28 14:30:00,94.25,94.41,94.25,94.39,135600.0,50.3021,50.3875,50.3021,50.3768,135600.0
2007-12-28 14:35:00,94.4,94.58,94.39,94.54,150300.0,50.3822,50.4782,50.3768,50.4569,150300.0
2007-12-28 14:40:00,94.54,94.63,94.51,94.56,127200.0,50.4569,50.5049,50.4409,50.4676,127200.0
2007-12-28 14:45:00,94.56,94.57,94.44,94.51,160800.0,50.4676,50.4729,50.4035,50.4409,160800.0
2007-12-28 14:50:00,94.51,94.51,94.4,94.45,103500.0,50.4409,50.4409,50.3822,50.4088,103500.0
2007-12-28 14:55:00,94.45,94.5,94.39,94.49,183100.0,50.4088,50.4355,50.3768,50.4302,183100.0
2007-12-28 15:00:00,94.48,94.59,94.48,94.59,181000.0,50.4249,50.4836,50.4249,50.4836,181000.0
2007-12-28 15:05:00,94.58,94.68,94.57,94.64,171200.0,50.4782,50.5316,50.4729,50.5103,171200.0
2007-12-28 15:10:00,94.64,94.72,94.53,94.65,188200.0,50.5103,50.5529,50.4515,50.5156,188200.0
2007-12-28 15:15:00,94.65,94.74,94.64,94.71,144300.0,50.5156,50.5636,50.5103,50.5476,144300.0
2007-12-28 15:20:00,94.71,94.75,94.68,94.72,211600.0,50.5476,50.569,50.5316,50.5529,211600.0
2007-12-28 15:25:00,94.72,94.76,94.69,94.7,209000.0,50.5529,50.5743,50.5369,50.5423,209000.0
2007-12-28 15:30:00,94.7,94.84,94.7,94.84,353900.0,50.5423,50.617,50.5423,50.617,353900.0
2007-12-28 15:35:00,94.84,95.0,94.81,94.98,748100.0,50.617,50.7024,50.601,50.6917,748100.0
2007-12-28 15:40:00,94.99,95.0,94.89,94.92,513800.0,50.697,50.7024,50.6437,50.6597,513800.0
2007-12-28 15:45:00,94.92,94.96,94.88,94.94,306100.0,50.6597,50.681,50.6383,50.6704,306100.0
2007-12-28 15:50:00,94.94,95.01,94.92,95.0,900400.0,50.6704,50.7077,50.6597,50.7024,900400.0
2007-12-28 15:55:00,94.99,95.1,94.88,94.88,885200.0,50.697,50.7558,50.6383,50.6383,885200.0
2007-12-31 09:30:00,94.61,94.75,94.34,94.57,398800.0,50.4942,50.569,50.3501,50.4729,398800.0
2007-12-31 09:35:00,94.56,94.69,94.51,94.64,157300.0,50.4676,50.5369,50.4409,50.5103,157300.0
2007-12-31 09:40:00,94.64,94.85,94.62,94.83,157500.0,50.5103,50.6223,50.4996,50.6117,157500.0
2007-12-31 09:45:00,94.85,94.93,94.78,94.88,152900.0,50.6223,50.665,50.585,50.6383,152900.0
2007-12-31 09:50:00,94.87,94.96,94.8,94.87,223400.0,50.633,50.681,50.5956,50.633,223400.0
2007-12-31 09:55:00,94.86,94.87,94.77,94.81,133700.0,50.6277,50.633,50.5796,50.601,133700.0
2007-12-31 10:00:00,94.82,94.85,94.76,94.8,145800.0,50.6063,50.6223,50.5743,50.5956,145800.0
2007-12-31 10:05:00,94.8,94.84,94.78,94.82,112300.0,50.5956,50.617,50.585,50.6063,112300.0
2007-12-31 10:10:00,94.82,94.84,94.73,94.81,153300.0,50.6063,50.617,50.5583,50.601,153300.0
2007-12-31 10:15:00,94.82,94.83,94.76,94.82,122500.0,50.6063,50.6117,50.5743,50.6063,122500.0
2007-12-31 10:20:00,94.82,94.82,94.63,94.71,192800.0,50.6063,50.6063,50.5049,50.5476,192800.0
2007-12-31 10:25:00,94.71,94.76,94.69,94.73,98300.0,50.5476,50.5743,50.5369,50.5583,98300.0
2007-12-31 10:30:00,94.73,94.77,94.73,94.77,62200.0,50.5583,50.5796,50.5583,50.5796,62200.0
2007-12-31 10:35:00,94.77,94.78,94.72,94.78,136200.0,50.5796,50.585,50.5529,50.585,136200.0
2007-12-31 10:40:00,94.78,94.78,94.72,94.73,86900.0,50.585,50.585,50.5529,50.5583,86900.0
2007-12-31 10:45:00,94.73,94.78,94.71,94.78,106800.0,50.5583,50.585,50.5476,50.585,106800.0
2007-12-31 10:50:00,94.78,94.82,94.69,94.78,190800.0,50.585,50.6063,50.5369,50.585,190800.0
2007-12-31 10:55:00,94.78,94.79,94.74,94.75,91200.0,50.585,50.5903,50.5636,50.569,91200.0
2007-12-31 11:00:00,94.75,94.76,94.71,94.74,160800.0,50.569,50.5743,50.5476,50.5636,160800.0
2007-12-31 11:05:00,94.74,94.79,94.53,94.55,219500.0,50.5636,50.5903,50.4515,50.4622,219500.0
2007-12-31 11:10:00,94.54,94.6,94.44,94.52,228100.0,50.4569,50.4889,50.4035,50.4462,228100.0
2007-12-31 11:15:00,94.52,94.54,94.3,94.34,292600.0,50.4462,50.4569,50.3288,50.3501,292600.0
2007-12-31 11:20:00,94.35,94.37,94.04,94.07,155400.0,50.3555,50.3661,50.19,50.206,155400.0
2007-12-31 11:25:00,94.07,94.26,94.06,94.08,150000.0,50.206,50.3074,50.2007,50.2114,150000.0
2007-12-31 11:30:00,94.07,94.13,94.0,94.13,126400.0,50.206,50.2381,50.1687,50.2381,126400.0
2007-12-31 11:35:00,94.14,94.29,94.08,94.18,117100.0,50.2434,50.3235,50.2114,50.2647,117100.0
2007-12-31 11:40:00,94.18,94.23,94.17,94.22,59100.0,50.2647,50.2914,50.2594,50.2861,59100.0
2007-12-31 11:45:00,94.21,94.27,94.18,94.25,83800.0,50.2808,50.3128,50.2647,50.3021,83800.0
2007-12-31 11:50:00,94.24,94.25,94.04,94.04,83900.0,50.2968,50.3021,50.19,50.19,83900.0
2007-12-31 11:55:00,94.04,94.05,93.85,93.88,137900.0,50.19,50.1954,50.0886,50.1046,137900.0
2007-12-31 12:00:00,93.88,93.93,93.76,93.92,123200.0,50.1046,50.1313,50.0406,50.126,123200.0
2007-12-31 12:05:00,93.92,93.98,93.87,93.95,77600.0,50.126,50.158,50.0993,50.142,77600.0
2007-12-31 12:10:00,93.96,93.99,93.81,93.92,97900.0,50.1473,50.1633,50.0673,50.126,97900.0
2007-12-31 12:15:00,93.92,93.97,93.88,93.88,70200.0,50.126,50.1527,50.1046,50.1046,70200.0
2007-12-31 12:20:00,93.87,93.87,93.57,93.59,251900.0,50.0993,50.0993,49.9392,49.9499,251900.0
2007-12-31 12:25:00,93.59,93.66,93.51,93.53,188800.0,49.9499,49.9872,49.9072,49.9178,188800.0
2007-12-31 12:30:00,93.53,93.8,93.52,93.71,115900.0,49.9178,50.0619,49.9125,50.0139,115900.0
2007-12-31 12:35:00,93.71,93.74,93.65,93.68,101600.0,50.0139,50.0299,49.9819,49.9979,101600.0
2007-12-31 12:40:00,93.69,93.9,93.68,93.9,64300.0,50.0032,50.1153,49.9979,50.1153,64300.0
2007-12-31 12:45:00,93.9,93.92,93.74,93.78,105800.0,50.1153,50.126,50.0299,50.0513,105800.0
2007-12-31 12:50:00,93.76,93.81,93.74,93.77,54300.0,50.0406,50.0673,50.0299,50.0459,54300.0
2007-12-31 12:55:00,93.77,93.78,93.69,93.75,47500.0,50.0459,50.0513,50.0032,50.0353,47500.0
2007-12-31 13:00:00,93.74,93.82,93.72,93.81,42400.0,50.0299,50.0726,50.0192,50.0673,42400.0
2007-12-31 13:05:00,93.81,93.87,93.7,93.71,81100.0,50.0673,50.0993,50.0086,50.0139,81100.0
2007-12-31 13:10:00,93.71,93.82,93.71,93.77,60700.0,50.0139,50.0726,50.0139,50.0459,60700.0
2007-12-31 13:15:00,93.81,94.15,93.81,94.07,118000.0,50.0673,50.2487,50.0673,50.206,118000.0
2007-12-31 13:20:00,94.07,94.08,93.86,93.95,86400.0,50.206,50.2114,50.094,50.142,86400.0
2007-12-31 13:25:00,93.95,93.97,93.79,93.81,132800.0,50.142,50.1527,50.0566,50.0673,132800.0
2007-12-31 13:30:00,93.81,93.88,93.8,93.8,51100.0,50.0673,50.1046,50.0619,50.0619,51100.0
2007-12-31 13:35:00,93.8,93.88,93.79,93.84,52500.0,50.0619,50.1046,50.0566,50.0833,52500.0
2007-12-31 13:40:00,93.84,93.87,93.78,93.82,56100.0,50.0833,50.0993,50.0513,50.0726,56100.0
2007-12-31 13:45:00,93.84,93.97,93.76,93.89,71900.0,50.0833,50.1527,50.0406,50.11,71900.0
2007-12-31 13:50:00,93.89,93.92,93.82,93.84,66600.0,50.11,50.126,50.0726,50.0833,66600.0
2007-12-31 13:55:00,93.85,93.86,93.81,93.84,52800.0,50.0886,50.094,50.0673,50.0833,52800.0
2007-12-31 14:00:00,93.83,93.98,93.82,93.98,86700.0,50.0779,50.158,50.0726,50.158,86700.0
2007-12-31 14:05:00,93.97,93.97,93.82,93.87,83200.0,50.1527,50.1527,50.0726,50.0993,83200.0
2007-12-31 14:10:00,93.87,93.96,93.87,93.94,71000.0,50.0993,50.1473,50.0993,50.1367,71000.0
2007-12-31 14:15:00,93.94,93.96,93.8,93.91,82400.0,50.1367,50.1473,50.0619,50.1206,82400.0
2007-12-31 14:20:00,93.9,93.93,93.8,93.85,93900.0,50.1153,50.1313,50.0619,50.0886,93900.0
2007-12-31 14:25:00,93.85,93.93,93.78,93.8,127700.0,50.0886,50.1313,50.0513,50.0619,127700.0
2007-12-31 14:30:00,93.79,93.81,93.69,93.74,92500.0,50.0566,50.0673,50.0032,50.0299,92500.0
2007-12-31 14:35:00,93.74,93.8,93.68,93.73,80700.0,50.0299,50.0619,49.9979,50.0246,80700.0
2007-12-31 14:40:00,93.73,93.79,93.69,93.69,73200.0,50.0246,50.0566,50.0032,50.0032,73200.0
2007-12-31 14:45:00,93.69,93.89,93.68,93.86,90500.0,50.0032,50.11,49.9979,50.094,90500.0
2007-12-31 14:50:00,93.85,93.89,93.79,93.85,71800.0,50.0886,50.11,50.0566,50.0886,71800.0
2007-12-31 14:55:00,93.86,93.9,93.77,93.8,57400.0,50.094,50.1153,50.0459,50.0619,57400.0
2007-12-31 15:00:00,93.8,93.82,93.71,93.8,80500.0,50.0619,50.0726,50.0139,50.0619,80500.0
2007-12-31 15:05:00,93.79,93.84,93.79,93.82,62600.0,50.0566,50.0833,50.0566,50.0726,62600.0
2007-12-31 15:10:00,93.83,93.9,93.81,93.89,110800.0,50.0779,50.1153,50.0673,50.11,110800.0
2007-12-31 15:15:00,93.88,93.89,93.86,93.87,104600.0,50.1046,50.11,50.094,50.0993,104600.0
2007-12-31 15:20:00,93.88,93.95,93.85,93.94,177400.0,50.1046,50.142,50.0886,50.1367,177400.0
2007-12-31 15:25:00,93.94,94.06,93.93,93.99,278400.0,50.1367,50.2007,50.1313,50.1633,278400.0
2007-12-31 15:30:00,93.98,93.98,93.88,93.92,217400.0,50.158,50.158,50.1046,50.126,217400.0
2007-12-31 15:35:00,93.93,94.0,93.92,93.93,212200.0,50.1313,50.1687,50.126,50.1313,212200.0
2007-12-31 15:40:00,93.93,93.96,93.83,93.96,233400.0,50.1313,50.1473,50.0779,50.1473,233400.0
2007-12-31 15:45:00,93.97,94.04,93.84,93.95,337700.0,50.1527,50.19,50.0833,50.142,337700.0
2007-12-31 15:50:00,93.95,93.96,93.73,93.79,408700.0,50.142,50.1473,50.0246,50.0566,408700.0
2007-12-31 15:55:00,93.79,93.89,93.64,93.73,908400.0,50.0566,50.11,49.9765,50.0246,908400.0
2008-01-02 09:30:00,94.15,94.52,94.05,94.42,757000.0,50.2487,50.4462,50.1954,50.3928,757000.0
2008-01-02 09:35:00,94.43,94.55,94.28,94.46,336700.0,50.3982,50.4622,50.3181,50.4142,336700.0
2008-01-02 09:40:00,94.44,94.55,94.39,94.46,243700.0,50.4035,50.4622,50.3768,50.4142,243700.0
2008-01-02 09:45:00,94.43,94.45,94.31,94.39,294200.0,50.3982,50.4088,50.3341,50.3768,294200.0
2008-01-02 09:50:00,94.38,94.42,94.26,94.3,218300.0,50.3715,50.3928,50.3074,50.3288,218300.0
2008-01-02 09:55:00,94.3,94.31,94.04,94.25,256900.0,50.3288,50.3341,50.19,50.3021,256900.0
2008-01-02 10:00:00,94.25,94.25,93.55,93.97,648700.0,50.3021,50.3021,49.9285,50.1527,648700.0
2008-01-02 10:05:00,93.97,94.1,93.86,94.09,436900.0,50.1527,50.222,50.094,50.2167,436900.0
2008-01-02 10:10:00,94.09,94.1,93.91,93.99,270100.0,50.2167,50.222,50.1206,50.1633,270100.0
2008-01-02 10:15:00,93.99,94.0,93.85,93.95,269800.0,50.1633,50.1687,50.0886,50.142,269800.0
2008-01-02 10:20:00,93.95,94.1,93.87,93.89,257000.0,50.142,50.222,50.0993,50.11,257000.0
2008-01-02 10:25:00,93.9,94.09,93.86,93.97,253000.0,50.1153,50.2167,50.094,50.1527,253000.0
2008-01-02 10:30:00,93.98,94.08,93.89,94.0,230400.0,50.158,50.2114,50.11,50.1687,230400.0
2008-01-02 10:35:00,94.0,94.03,93.85,93.91,209900.0,50.1687,50.1847,50.0886,50.1206,209900.0
2008-01-02 10:40:00,93.91,93.91,93.72,93.82,288100.0,50.1206,50.1206,50.0192,50.0726,288100.0
2008-01-02 10:45:00,93.82,93.98,93.79,93.88,263500.0,50.0726,50.158,50.0566,50.1046,263500.0
2008-01-02 10:50:00,93.89,93.91,93.81,93.86,222000.0,50.11,50.1206,50.0673,50.094,222000.0
2008-01-02 10:55:00,93.87,94.04,93.8,94.04,225900.0,50.0993,50.19,50.0619,50.19,225900.0
2008-01-02 11:00:00,94.03,94.1,93.91,93.96,269000.0,50.1847,50.222,50.1206,50.1473,269000.0
2008-01-02 11:05:00,93.97,94.11,93.93,94.07,197900.0,50.1527,50.2274,50.1313,50.206,197900.0
2008-01-02 11:10:00,94.06,94.15,93.88,93.92,262100.0,50.2007,50.2487,50.1046,50.126,262100.0
2008-01-02 11:15:00,93.91,94.02,93.9,93.98,179900.0,50.1206,50.1794,50.1153,50.158,179900.0
2008-01-02 11:20:00,93.99,94.03,93.85,94.0,242500.0,50.1633,50.1847,50.0886,50.1687,242500.0
2008-01-02 11:25:00,94.0,94.03,93.84,93.85,145200.0,50.1687,50.1847,50.0833,50.0886,145200.0
2008-01-02 11:30:00,93.86,93.9,93.8,93.86,246300.0,50.094,50.1153,50.0619,50.094,246300.0
2008-01-02 11:35:00,93.87,93.93,93.8,93.88,147700.0,50.0993,50.1313,50.0619,50.1046,147700.0
2008-01-02 11:40:00,93.88,93.96,93.76,93.96,258700.0,50.1046,50.1473,50.0406,50.1473,258700.0
2008-01-02 11:45:00,93.97,93.99,93.82,93.88,151700.0,50.1527,50.1633,50.0726,50.1046,151700.0
2008-01-02 11:50:00,93.87,94.07,93.82,94.02,268200.0,50.0993,50.206,50.0726,50.1794,268200.0
2008-01-02 11:55:00,94.02,94.07,93.97,94.05,123100.0,50.1794,50.206,50.1527,50.1954,123100.0
2008-01-02 12:00:00,94.06,94.06,93.86,93.86,160300.0,50.2007,50.2007,50.094,50.094,160300.0
2008-01-02 12:05:00,93.87,93.88,93.56,93.6,257400.0,50.0993,50.1046,49.9338,49.9552,257400.0
2008-01-02 12:10:00,93.61,93.8,93.6,93.69,160000.0,49.9605,50.0619,49.9552,50.0032,160000.0
2008-01-02 12:15:00,93.69,93.74,93.56,93.67,183600.0,50.0032,50.0299,49.9338,49.9926,183600.0
2008-01-02 12:20:00,93.67,93.68,93.51,93.6,221200.0,49.9926,49.9979,49.9072,49.9552,221200.0
2008-01-02 12:25:00,93.6,93.7,93.58,93.63,112700.0,49.9552,50.0086,49.9445,49.9712,112700.0
2008-01-02 12:30:00,93.62,93.69,93.57,93.67,195600.0,49.9659,50.0032,49.9392,49.9926,195600.0
2008-01-02 12:35:00,93.66,93.78,93.62,93.78,110500.0,49.9872,50.0513,49.9659,50.0513,110500.0
2008-01-02 12:40:00,93.77,93.81,93.68,93.69,94800.0,50.0459,50.0673,49.9979,50.0032,94800.0
2008-01-02 12:45:00,93.69,93.69,93.55,93.62,135000.0,50.0032,50.0032,49.9285,49.9659,135000.0
2008-01-02 12:50:00,93.61,93.64,93.53,93.64,156500.0,49.9605,49.9765,49.9178,49.9765,156500.0
2008-01-02 12:55:00,93.64,93.7,93.53,93.65,241600.0,49.9765,50.0086,49.9178,49.9819,241600.0
2008-01-02 13:00:00,93.65,93.67,93.5,93.5,101500.0,49.9819,49.9926,49.9018,49.9018,101500.0
2008-01-02 13:05:00,93.52,93.58,93.12,93.14,301100.0,49.9125,49.9445,49.699,49.7097,301100.0
2008-01-02 13:10:00,93.15,93.28,93.12,93.24,180400.0,49.715,49.7844,49.699,49.7631,180400.0
2008-01-02 13:15:00,93.25,93.36,93.16,93.31,146000.0,49.7684,49.8271,49.7204,49.8004,146000.0
2008-01-02 13:20:00,93.31,93.47,93.3,93.42,135200.0,49.8004,49.8858,49.7951,49.8591,135200.0
2008-01-02 13:25:00,93.42,93.42,93.22,93.32,179500.0,49.8591,49.8591,49.7524,49.8058,179500.0
2008-01-02 13:30:00,93.32,93.47,93.27,93.46,181600.0,49.8058,49.8858,49.7791,49.8805,181600.0
2008-01-02 13:35:00,93.45,93.55,93.38,93.38,240300.0,49.8751,49.9285,49.8378,49.8378,240300.0
2008-01-02 13:40:00,93.39,93.53,93.35,93.52,135400.0,49.8431,49.9178,49.8218,49.9125,135400.0
2008-01-02 13:45:00,93.52,93.58,93.5,93.53,177000.0,49.9125,49.9445,49.9018,49.9178,177000.0
2008-01-02 13:50:00,93.53,93.74,93.53,93.69,463300.0,49.9178,50.0299,49.9178,50.0032,463300.0
2008-01-02 13:55:00,93.7,93.84,93.62,93.81,233500.0,50.0086,50.0833,49.9659,50.0673,233500.0
2008-01-02 14:00:00,93.81,93.84,93.55,93.57,324500.0,50.0673,50.0833,49.9285,49.9392,324500.0
2008-01-02 14:05:00,93.56,93.79,93.51,93.77,235500.0,49.9338,50.0566,49.9072,50.0459,235500.0
2008-01-02 14:10:00,93.78,93.88,93.62,93.77,280400.0,50.0513,50.1046,49.9659,50.0459,280400.0
2008-01-02 14:15:00,93.77,93.85,93.67,93.79,299300.0,50.0459,50.0886,49.9926,50.0566,299300.0
2008-01-02 14:20:00,93.8,93.88,93.68,93.77,198200.0,50.0619,50.1046,49.9979,50.0459,198200.0
2008-01-02 14:25:00,93.76,93.87,93.69,93.75,203900.0,50.0406,50.0993,50.0032,50.0353,203900.0
2008-01-02 14:30:00,93.75,93.9,93.75,93.82,143900.0,50.0353,50.1153,50.0353,50.0726,143900.0
2008-01-02 14:35:00,93.81,93.83,93.37,93.38,204400.0,50.0673,50.0779,49.8324,49.8378,204400.0
2008-01-02 14:40:00,93.39,93.47,93.23,93.33,154000.0,49.8431,49.8858,49.7577,49.8111,154000.0
2008-01-02 14:45:00,93.32,93.55,93.29,93.54,188200.0,49.8058,49.9285,49.7897,49.9232,188200.0
2008-01-02 14:50:00,93.54,93.66,93.42,93.46,199700.0,49.9232,49.9872,49.8591,49.8805,199700.0
2008-01-02 14:55:00,93.45,93.51,93.12,93.13,298400.0,49.8751,49.9072,49.699,49.7044,298400.0
2008-01-02 15:00:00,93.13,93.28,92.95,93.14,343400.0,49.7044,49.7844,49.6083,49.7097,343400.0
2008-01-02 15:05:00,93.14,93.18,92.78,92.81,402300.0,49.7097,49.731,49.5176,49.5336,402300.0
2008-01-02 15:10:00,92.83,93.06,92.78,92.99,250600.0,49.5442,49.667,49.5176,49.6296,250600.0
2008-01-02 15:15:00,93.0,93.09,92.9,92.96,264000.0,49.635,49.683,49.5816,49.6136,264000.0
2008-01-02 15:20:00,92.96,93.12,92.87,93.12,170800.0,49.6136,49.699,49.5656,49.699,170800.0
2008-01-02 15:25:00,93.12,93.4,93.09,93.35,409800.0,49.699,49.8485,49.683,49.8218,409800.0
2008-01-02 15:30:00,93.35,93.44,93.25,93.44,335400.0,49.8218,49.8698,49.7684,49.8698,335400.0
2008-01-02 15:35:00,93.45,93.49,93.36,93.4,372700.0,49.8751,49.8965,49.8271,49.8485,372700.0
2008-01-02 15:40:00,93.4,93.44,93.32,93.35,520800.0,49.8485,49.8698,49.8058,49.8218,520800.0
2008-01-02 15:45:00,93.35,93.41,93.23,93.28,543000.0,49.8218,49.8538,49.7577,49.7844,543000.0
2008-01-02 15:50:00,93.28,93.55,93.25,93.54,677300.0,49.7844,49.9285,49.7684,49.9232,677300.0
2008-01-02 15:55:00,93.54,93.67,93.52,93.56,835300.0,49.9232,49.9926,49.9125,49.9338,835300.0
2008-01-03 09:30:00,93.86,94.08,93.82,94.07,581200.0,50.094,50.2114,50.0726,50.206,581200.0
2008-01-03 09:35:00,94.07,94.18,93.9,94.0,396200.0,50.206,50.2647,50.1153,50.1687,396200.0
2008-01-03 09:40:00,94.0,94.2,93.95,94.14,287300.0,50.1687,50.2754,50.142,50.2434,287300.0
2008-01-03 09:45:00,94.15,94.32,94.03,94.04,375900.0,50.2487,50.3395,50.1847,50.19,375900.0
2008-01-03 09:50:00,94.05,94.47,94.04,94.41,344900.0,50.1954,50.4195,50.19,50.3875,344900.0
2008-01-03 09:55:00,94.41,94.5,94.4,94.44,304400.0,50.3875,50.4355,50.3822,50.4035,304400.0
2008-01-03 10:00:00,94.45,94.74,94.44,94.64,432800.0,50.4088,50.5636,50.4035,50.5103,432800.0
2008-01-03 10:05:00,94.64,94.68,94.54,94.57,209600.0,50.5103,50.5316,50.4569,50.4729,209600.0
2008-01-03 10:10:00,94.58,94.58,94.23,94.3,259700.0,50.4782,50.4782,50.2914,50.3288,259700.0
2008-01-03 10:15:00,94.31,94.43,94.25,94.43,144000.0,50.3341,50.3982,50.3021,50.3982,144000.0
2008-01-03 10:20:00,94.42,94.46,94.3,94.35,165000.0,50.3928,50.4142,50.3288,50.3555,165000.0
2008-01-03 10:25:00,94.35,94.4,94.19,94.31,209900.0,50.3555,50.3822,50.2701,50.3341,209900.0
2008-01-03 10:30:00,94.32,94.57,93.96,94.13,415500.0,50.3395,50.4729,50.1473,50.2381,415500.0
2008-01-03 10:35:00,94.13,94.29,94.11,94.19,280100.0,50.2381,50.3235,50.2274,50.2701,280100.0
2008-01-03 10:40:00,94.19,94.28,94.06,94.07,317900.0,50.2701,50.3181,50.2007,50.206,317900.0
2008-01-03 10:45:00,94.08,94.14,93.95,94.1,185400.0,50.2114,50.2434,50.142,50.222,185400.0
2008-01-03 10:50:00,94.1,94.22,94.07,94.17,120800.0,50.222,50.2861,50.206,50.2594,120800.0
2008-01-03 10:55:00,94.16,94.21,94.09,94.09,170500.0,50.2541,50.2808,50.2167,50.2167,170500.0
2008-01-03 11:00:00,94.08,94.18,93.92,94.15,286700.0,50.2114,50.2647,50.126,50.2487,286700.0
2008-01-03 11:05:00,94.15,94.25,94.01,94.22,218300.0,50.2487,50.3021,50.174,50.2861,218300.0
2008-01-03 11:10:00,94.21,94.29,94.12,94.21,242700.0,50.2808,50.3235,50.2327,50.2808,242700.0
2008-01-03 11:15:00,94.21,94.25,94.1,94.23,145900.0,50.2808,50.3021,50.222,50.2914,145900.0
2008-01-03 11:20:00,94.23,94.31,94.08,94.13,270200.0,50.2914,50.3341,50.2114,50.2381,270200.0
2008-01-03 11:25:00,94.11,94.13,93.91,93.96,315700.0,50.2274,50.2381,50.1206,50.1473,315700.0
2008-01-03 11:30:00,93.96,94.0,93.92,93.98,150300.0,50.1473,50.1687,50.126,50.158,150300.0
2008-01-03 11:35:00,93.96,93.97,93.8,93.8,228900.0,50.1473,50.1527,50.0619,50.0619,228900.0
2008-01-03 11:40:00,93.8,94.03,93.8,93.98,285100.0,50.0619,50.1847,50.0619,50.158,285100.0
2008-01-03 11:45:00,93.98,94.05,93.94,94.04,245000.0,50.158,50.1954,50.1367,50.19,245000.0
2008-01-03 11:50:00,94.05,94.15,94.04,94.05,153400.0,50.1954,50.2487,50.19,50.1954,153400.0
2008-01-03 11:55:00,94.05,94.1,93.9,93.93,146700.0,50.1954,50.222,50.1153,50.1313,146700.0
2008-01-03 12:00:00,93.93,94.05,93.93,94.0,140800.0,50.1313,50.1954,50.1313,50.1687,140800.0
2008-01-03 12:05:00,94.0,94.09,93.96,94.06,168100.0,50.1687,50.2167,50.1473,50.2007,168100.0
2008-01-03 12:10:00,94.06,94.21,94.03,94.13,162400.0,50.2007,50.2808,50.1847,50.2381,162400.0
2008-01-03 12:15:00,94.13,94.18,94.1,94.17,157800.0,50.2381,50.2647,50.222,50.2594,157800.0
2008-01-03 12:20:00,94.15,94.19,94.07,94.14,152800.0,50.2487,50.2701,50.206,50.2434,152800.0
2008-01-03 12:25:00,94.13,94.18,94.11,94.16,150500.0,50.2381,50.2647,50.2274,50.2541,150500.0
2008-01-03 12:30:00,94.16,94.17,94.04,94.11,157900.0,50.2541,50.2594,50.19,50.2274,157900.0
2008-01-03 12:35:00,94.11,94.12,93.95,93.96,98300.0,50.2274,50.2327,50.142,50.1473,98300.0
2008-01-03 12:40:00,93.97,93.98,93.79,93.89,174100.0,50.1527,50.158,50.0566,50.11,174100.0
2008-01-03 12:45:00,93.88,94.02,93.86,94.01,97900.0,50.1046,50.1794,50.094,50.174,97900.0
2008-01-03 12:50:00,94.02,94.05,93.94,94.04,106800.0,50.1794,50.1954,50.1367,50.19,106800.0
2008-01-03 12:55:00,94.04,94.13,93.98,94.08,132000.0,50.19,50.2381,50.158,50.2114,132000.0
2008-01-03 13:00:00,94.09,94.13,94.02,94.06,102700.0,50.2167,50.2381,50.1794,50.2007,102700.0
2008-01-03 13:05:00,94.06,94.12,94.02,94.02,109000.0,50.2007,50.2327,50.1794,50.1794,109000.0
2008-01-03 13:10:00,94.02,94.11,94.0,94.05,117600.0,50.1794,50.2274,50.1687,50.1954,117600.0
2008-01-03 13:15:00,94.05,94.1,93.98,94.03,85400.0,50.1954,50.222,50.158,50.1847,85400.0
2008-01-03 13:20:00,94.01,94.11,94.01,94.1,80700.0,50.174,50.2274,50.174,50.222,80700.0
2008-01-03 13:25:00,94.09,94.14,94.07,94.12,73400.0,50.2167,50.2434,50.206,50.2327,73400.0
2008-01-03 13:30:00,94.11,94.14,94.05,94.09,67600.0,50.2274,50.2434,50.1954,50.2167,67600.0
2008-01-03 13:35:00,94.11,94.15,94.05,94.14,82200.0,50.2274,50.2487,50.1954,50.2434,82200.0
2008-01-03 13:40:00,94.14,94.21,94.14,94.16,312100.0,50.2434,50.2808,50.2434,50.2541,312100.0
2008-01-03 13:45:00,94.15,94.16,94.1,94.15,195500.0,50.2487,50.2541,50.222,50.2487,195500.0
2008-01-03 13:50:00,94.14,94.15,94.02,94.08,151500.0,50.2434,50.2487,50.1794,50.2114,151500.0
2008-01-03 13:55:00,94.08,94.1,93.91,93.97,172200.0,50.2114,50.222,50.1206,50.1527,172200.0
2008-01-03 14:00:00,93.97,94.07,93.94,93.98,147500.0,50.1527,50.206,50.1367,50.158,147500.0
2008-01-03 14:05:00,93.99,94.08,93.95,94.05,66600.0,50.1633,50.2114,50.142,50.1954,66600.0
2008-01-03 14:10:00,94.03,94.15,93.96,94.09,192000.0,50.1847,50.2487,50.1473,50.2167,192000.0
2008-01-03 14:15:00,94.1,94.24,94.05,94.21,118900.0,50.222,50.2968,50.1954,50.2808,118900.0
2008-01-03 14:20:00,94.21,94.27,94.19,94.24,83200.0,50.2808,50.3128,50.2701,50.2968,83200.0
2008-01-03 14:25:00,94.25,94.28,94.22,94.24,97900.0,50.3021,50.3181,50.2861,50.2968,97900.0
2008-01-03 14:30:00,94.25,94.3,94.22,94.3,113800.0,50.3021,50.3288,50.2861,50.3288,113800.0
2008-01-03 14:35:00,94.29,94.3,94.22,94.27,101500.0,50.3235,50.3288,50.2861,50.3128,101500.0
2008-01-03 14:40:00,94.28,94.32,94.1,94.17,136200.0,50.3181,50.3395,50.222,50.2594,136200.0
2008-01-03 14:45:00,94.17,94.28,94.12,94.26,88600.0,50.2594,50.3181,50.2327,50.3074,88600.0
2008-01-03 14:50:00,94.26,94.31,94.22,94.22,74500.0,50.3074,50.3341,50.2861,50.2861,74500.0
2008-01-03 14:55:00,94.22,94.23,94.15,94.21,117400.0,50.2861,50.2914,50.2487,50.2808,117400.0
2008-01-03 15:00:00,94.21,94.22,94.1,94.11,193800.0,50.2808,50.2861,50.222,50.2274,193800.0
2008-01-03 15:05:00,94.11,94.11,93.98,94.04,239600.0,50.2274,50.2274,50.158,50.19,239600.0
2008-01-03 15:10:00,94.04,94.07,93.93,93.96,197300.0,50.19,50.206,50.1313,50.1473,197300.0
2008-01-03 15:15:00,93.95,94.01,93.71,93.71,276000.0,50.142,50.174,50.0139,50.0139,276000.0
2008-01-03 15:20:00,93.71,93.81,93.61,93.75,210000.0,50.0139,50.0673,49.9605,50.0353,210000.0
2008-01-03 15:25:00,93.74,93.8,93.6,93.65,239200.0,50.0299,50.0619,49.9552,49.9819,239200.0
2008-01-03 15:30:00,93.65,93.78,93.62,93.71,242800.0,49.9819,50.0513,49.9659,50.0139,242800.0
2008-01-03 15:35:00,93.7,93.9,93.68,93.84,332900.0,50.0086,50.1153,49.9979,50.0833,332900.0
2008-01-03 15:40:00,93.85,94.04,93.82,93.97,514500.0,50.0886,50.19,50.0726,50.1527,514500.0
2008-01-03 15:45:00,93.97,94.01,93.88,93.9,290800.0,50.1527,50.174,50.1046,50.1153,290800.0
2008-01-03 15:50:00,93.9,93.99,93.74,93.75,554200.0,50.1153,50.1633,50.0299,50.0353,554200.0
2008-01-03 15:55:00,93.74,93.98,93.72,93.91,646000.0,50.0299,50.158,50.0192,50.1206,646000.0
2008-01-04 09:30:00,93.24,93.8,93.1,93.72,671200.0,49.7631,50.0619,49.6883,50.0192,671200.0
2008-01-04 09:35:00,93.78,93.85,93.5,93.75,506900.0,50.0513,50.0886,49.9018,50.0353,506900.0
2008-01-04 09:40:00,93.78,94.36,93.73,94.3,618600.0,50.0513,50.3608,50.0246,50.3288,618600.0
2008-01-04 09:45:00,94.3,94.31,94.0,94.05,358500.0,50.3288,50.3341,50.1687,50.1954,358500.0
2008-01-04 09:50:00,94.05,94.16,93.96,93.97,294000.0,50.1954,50.2541,50.1473,50.1527,294000.0
2008-01-04 09:55:00,93.97,94.05,93.8,94.02,315900.0,50.1527,50.1954,50.0619,50.1794,315900.0
2008-01-04 10:00:00,94.02,94.09,93.49,93.72,547200.0,50.1794,50.2167,49.8965,50.0192,547200.0
2008-01-04 10:05:00,93.72,94.0,93.58,93.68,377200.0,50.0192,50.1687,49.9445,49.9979,377200.0
2008-01-04 10:10:00,93.68,93.71,93.5,93.5,366800.0,49.9979,50.0139,49.9018,49.9018,366800.0
2008-01-04 10:15:00,93.51,93.61,93.5,93.56,228000.0,49.9072,49.9605,49.9018,49.9338,228000.0
2008-01-04 10:20:00,93.56,93.73,93.55,93.62,224700.0,49.9338,50.0246,49.9285,49.9659,224700.0
2008-01-04 10:25:00,93.62,93.62,93.41,93.56,224800.0,49.9659,49.9659,49.8538,49.9338,224800.0
2008-01-04 10:30:00,93.56,93.58,93.35,93.56,437400.0,49.9338,49.9445,49.8218,49.9338,437400.0
2008-01-04 10:35:00,93.56,93.61,93.3,93.33,300700.0,49.9338,49.9605,49.7951,49.8111,300700.0
2008-01-04 10:40:00,93.33,93.59,93.26,93.5,269200.0,49.8111,49.9499,49.7737,49.9018,269200.0
2008-01-04 10:45:00,93.5,93.54,93.12,93.24,335400.0,49.9018,49.9232,49.699,49.7631,335400.0
2008-01-04 10:50:00,93.23,93.28,93.12,93.15,232800.0,49.7577,49.7844,49.699,49.715,232800.0
2008-01-04 10:55:00,93.14,93.26,92.97,93.02,284500.0,49.7097,49.7737,49.619,49.6456,284500.0
2008-01-04 11:00:00,93.03,93.21,93.02,93.19,317500.0,49.651,49.747,49.6456,49.7364,317500.0
2008-01-04 11:05:00,93.2,93.23,92.92,93.14,250800.0,49.7417,49.7577,49.5923,49.7097,250800.0
2008-01-04 11:10:00,93.13,93.45,93.07,93.26,397700.0,49.7044,49.8751,49.6723,49.7737,397700.0
2008-01-04 11:15:00,93.26,93.3,93.06,93.16,277800.0,49.7737,49.7951,49.667,49.7204,277800.0
2008-01-04 11:20:00,93.17,93.43,93.16,93.42,210500.0,49.7257,49.8645,49.7204,49.8591,210500.0
2008-01-04 11:25:00,93.42,93.71,93.42,93.57,345200.0,49.8591,50.0139,49.8591,49.9392,345200.0
2008-01-04 11:30:00,93.57,93.7,93.56,93.7,164200.0,49.9392,50.0086,49.9338,50.0086,164200.0
2008-01-04 11:35:00,93.7,93.71,93.33,93.41,199700.0,50.0086,50.0139,49.8111,49.8538,199700.0
2008-01-04 11:40:00,93.4,93.48,93.34,93.42,166400.0,49.8485,49.8911,49.8164,49.8591,166400.0
2008-01-04 11:45:00,93.42,93.48,93.35,93.41,118600.0,49.8591,49.8911,49.8218,49.8538,118600.0
2008-01-04 11:50:00,93.4,93.68,93.38,93.59,195700.0,49.8485,49.9979,49.8378,49.9499,195700.0
2008-01-04 11:55:00,93.58,93.59,93.34,93.4,280500.0,49.9445,49.9499,49.8164,49.8485,280500.0
2008-01-04 12:00:00,93.4,93.52,93.39,93.45,254700.0,49.8485,49.9125,49.8431,49.8751,254700.0
2008-01-04 12:05:00,93.46,93.58,93.43,93.58,259200.0,49.8805,49.9445,49.8645,49.9445,259200.0
2008-01-04 12:10:00,93.58,93.64,93.51,93.61,162900.0,49.9445,49.9765,49.9072,49.9605,162900.0
2008-01-04 12:15:00,93.6,93.65,93.41,93.52,218700.0,49.9552,49.9819,49.8538,49.9125,218700.0
2008-01-04 12:20:00,93.52,93.52,93.08,93.13,162200.0,49.9125,49.9125,49.6777,49.7044,162200.0
2008-01-04 12:25:00,93.13,93.2,93.02,93.13,199800.0,49.7044,49.7417,49.6456,49.7044,199800.0
2008-01-04 12:30:00,93.12,93.21,92.77,92.81,268400.0,49.699,49.747,49.5122,49.5336,268400.0
2008-01-04 12:35:00,92.81,92.95,92.8,92.82,160800.0,49.5336,49.6083,49.5282,49.5389,160800.0
2008-01-04 12:40:00,92.83,93.13,92.79,93.04,213300.0,49.5442,49.7044,49.5229,49.6563,213300.0
2008-01-04 12:45:00,93.05,93.33,93.04,93.28,153300.0,49.6617,49.8111,49.6563,49.7844,153300.0
2008-01-04 12:50:00,93.28,93.28,93.14,93.18,118900.0,49.7844,49.7844,49.7097,49.731,118900.0
2008-01-04 12:55:00,93.18,93.29,93.16,93.25,103600.0,49.731,49.7897,49.7204,49.7684,103600.0
2008-01-04 13:00:00,93.25,93.29,93.18,93.28,83600.0,49.7684,49.7897,49.731,49.7844,83600.0
2008-01-04 13:05:00,93.27,93.28,93.12,93.15,90000.0,49.7791,49.7844,49.699,49.715,90000.0
2008-01-04 13:10:00,93.15,93.21,93.09,93.2,130800.0,49.715,49.747,49.683,49.7417,130800.0
2008-01-04 13:15:00,93.2,93.26,93.18,93.2,107000.0,49.7417,49.7737,49.731,49.7417,107000.0
2008-01-04 13:20:00,93.21,93.23,92.97,93.07,145700.0,49.747,49.7577,49.619,49.6723,145700.0
2008-01-04 13:25:00,93.07,93.07,92.88,93.06,106900.0,49.6723,49.6723,49.5709,49.667,106900.0
2008-01-04 13:30:00,93.05,93.15,93.02,93.12,66100.0,49.6617,49.715,49.6456,49.699,66100.0
2008-01-04 13:35:00,93.11,93.13,92.67,92.74,266300.0,49.6937,49.7044,49.4588,49.4962,266300.0
2008-01-04 13:40:00,92.74,92.95,92.7,92.88,187600.0,49.4962,49.6083,49.4749,49.5709,187600.0
2008-01-04 13:45:00,92.87,93.05,92.8,93.05,153100.0,49.5656,49.6617,49.5282,49.6617,153100.0
2008-01-04 13:50:00,93.05,93.4,93.05,93.26,293600.0,49.6617,49.8485,49.6617,49.7737,293600.0
2008-01-04 13:55:00,93.26,93.32,93.03,93.04,159500.0,49.7737,49.8058,49.651,49.6563,159500.0
2008-01-04 14:00:00,93.04,93.04,92.76,92.93,174000.0,49.6563,49.6563,49.5069,49.5976,174000.0
2008-01-04 14:05:00,92.91,93.01,92.76,92.91,154400.0,49.5869,49.6403,49.5069,49.5869,154400.0
2008-01-04 14:10:00,92.94,93.0,92.71,92.81,147400.0,49.6029,49.635,49.4802,49.5336,147400.0
2008-01-04 14:15:00,92.81,93.05,92.69,92.98,160600.0,49.5336,49.6617,49.4695,49.6243,160600.0
2008-01-04 14:20:00,92.99,92.99,92.57,92.7,247900.0,49.6296,49.6296,49.4055,49.4749,247900.0
2008-01-04 14:25:00,92.71,92.88,92.67,92.78,121100.0,49.4802,49.5709,49.4588,49.5176,121100.0
2008-01-04 14:30:00,92.78,92.84,92.7,92.8,130300.0,49.5176,49.5496,49.4749,49.5282,130300.0
2008-01-04 14:35:00,92.8,92.85,92.75,92.8,104900.0,49.5282,49.5549,49.5015,49.5282,104900.0
2008-01-04 14:40:00,92.8,92.81,92.6,92.65,103100.0,49.5282,49.5336,49.4215,49.4482,103100.0
2008-01-04 14:45:00,92.65,92.88,92.63,92.82,192100.0,49.4482,49.5709,49.4375,49.5389,192100.0
2008-01-04 14:50:00,92.83,92.87,92.53,92.54,203100.0,49.5442,49.5656,49.3841,49.3895,203100.0
2008-01-04 14:55:00,92.53,92.95,92.5,92.86,205900.0,49.3841,49.6083,49.3681,49.5602,205900.0
2008-01-04 15:00:00,92.84,93.0,92.78,92.81,283700.0,49.5496,49.635,49.5176,49.5336,283700.0
2008-01-04 15:05:00,92.81,92.87,92.63,92.7,265900.0,49.5336,49.5656,49.4375,49.4749,265900.0
2008-01-04 15:10:00,92.7,92.73,92.51,92.52,182400.0,49.4749,49.4909,49.3735,49.3788,182400.0
2008-01-04 15:15:00,92.52,92.66,92.38,92.49,249300.0,49.3788,49.4535,49.3041,49.3628,249300.0
2008-01-04 15:20:00,92.49,92.53,92.23,92.32,270500.0,49.3628,49.3841,49.224,49.272,270500.0
2008-01-04 15:25:00,92.33,92.61,92.23,92.52,275600.0,49.2774,49.4268,49.224,49.3788,275600.0
2008-01-04 15:30:00,92.52,92.69,92.46,92.48,277200.0,49.3788,49.4695,49.3468,49.3574,277200.0
2008-01-04 15:35:00,92.47,92.49,92.26,92.31,421700.0,49.3521,49.3628,49.24,49.2667,421700.0
2008-01-04 15:40:00,92.31,92.32,92.12,92.16,542600.0,49.2667,49.272,49.1653,49.1867,542600.0
2008-01-04 15:45:00,92.16,92.5,91.98,92.01,634700.0,49.1867,49.3681,49.0906,49.1066,634700.0
2008-01-04 15:50:00,92.02,92.18,91.88,92.03,726700.0,49.1119,49.1973,49.0372,49.1173,726700.0
2008-01-04 15:55:00,92.03,92.19,91.95,92.0,1137000.0,49.1173,49.2027,49.0746,49.1013,1137000.0
2008-01-07 09:30:00,92.5,92.88,92.4,92.56,521000.0,49.3681,49.5709,49.3147,49.4001,521000.0
2008-01-07 09:35:00,92.55,92.74,92.44,92.72,448500.0,49.3948,49.4962,49.3361,49.4855,448500.0
2008-01-07 09:40:00,92.73,93.09,92.66,92.91,688800.0,49.4909,49.683,49.4535,49.5869,688800.0
2008-01-07 09:45:00,92.9,93.15,92.81,92.87,560700.0,49.5816,49.715,49.5336,49.5656,560700.0
2008-01-07 09:50:00,92.87,93.0,92.71,92.75,399100.0,49.5656,49.635,49.4802,49.5015,399100.0
2008-01-07 09:55:00,92.75,92.84,92.52,92.53,386100.0,49.5015,49.5496,49.3788,49.3841,386100.0
2008-01-07 10:00:00,92.53,92.55,92.08,92.28,515000.0,49.3841,49.3948,49.144,49.2507,515000.0
2008-01-07 10:05:00,92.28,92.4,92.05,92.12,386800.0,49.2507,49.3147,49.1279,49.1653,386800.0
2008-01-07 10:10:00,92.13,92.15,91.92,92.03,474500.0,49.1706,49.1813,49.0586,49.1173,474500.0
2008-01-07 10:15:00,92.02,92.11,91.95,92.0,354400.0,49.1119,49.16,49.0746,49.1013,354400.0
2008-01-07 10:20:00,91.99,92.33,91.95,92.3,459700.0,49.0959,49.2774,49.0746,49.2614,459700.0
2008-01-07 10:25:00,92.29,92.39,91.88,91.9,447900.0,49.256,49.3094,49.0372,49.0479,447900.0
2008-01-07 10:30:00,91.93,91.94,91.66,91.82,440800.0,49.0639,49.0692,48.9198,49.0052,440800.0
2008-01-07 10:35:00,91.82,92.24,91.78,92.19,459900.0,49.0052,49.2293,48.9838,49.2027,459900.0
2008-01-07 10:40:00,92.19,92.4,92.14,92.27,434400.0,49.2027,49.3147,49.176,49.2454,434400.0
2008-01-07 10:45:00,92.27,92.28,92.11,92.17,264900.0,49.2454,49.2507,49.16,49.192,264900.0
2008-01-07 10:50:00,92.18,92.29,92.05,92.1,274700.0,49.1973,49.256,49.1279,49.1546,274700.0
2008-01-07 10:55:00,92.12,92.15,91.84,91.91,319000.0,49.1653,49.1813,49.0159,49.0532,319000.0
2008-01-07 11:00:00,91.9,92.03,91.89,91.91,285100.0,49.0479,49.1173,49.0426,49.0532,285100.0
2008-01-07 11:05:00,91.91,92.0,91.71,91.93,385200.0,49.0532,49.1013,48.9465,49.0639,385200.0
2008-01-07 11:10:00,91.93,92.01,91.8,91.99,356600.0,49.0639,49.1066,48.9945,49.0959,356600.0
2008-01-07 11:15:00,91.98,92.15,91.89,91.91,403800.0,49.0906,49.1813,49.0426,49.0532,403800.0
2008-01-07 11:20:00,91.91,91.95,91.7,91.76,265900.0,49.0532,49.0746,48.9411,48.9732,265900.0
2008-01-07 11:25:00,91.75,91.75,91.56,91.7,401500.0,48.9678,48.9678,48.8664,48.9411,401500.0
2008-01-07 11:30:00,91.69,91.7,91.41,91.54,455800.0,48.9358,48.9411,48.7864,48.8558,455800.0
2008-01-07 11:35:00,91.54,91.56,91.32,91.4,388800.0,48.8558,48.8664,48.7383,48.781,388800.0
2008-01-07 11:40:00,91.4,91.47,91.11,91.39,417600.0,48.781,48.8184,48.6263,48.7757,417600.0
2008-01-07 11:45:00,91.39,91.5,91.34,91.35,178100.0,48.7757,48.8344,48.749,48.7543,178100.0
2008-01-07 11:50:00,91.35,91.43,91.28,91.31,176400.0,48.7543,48.797,48.717,48.733,176400.0
2008-01-07 11:55:00,91.31,91.4,91.17,91.24,261500.0,48.733,48.781,48.6583,48.6956,261500.0
2008-01-07 12:00:00,91.22,91.28,91.11,91.24,248300.0,48.685,48.717,48.6263,48.6956,248300.0
2008-01-07 12:05:00,91.24,91.27,90.82,90.82,335600.0,48.6956,48.7117,48.4715,48.4715,335600.0
2008-01-07 12:10:00,90.82,91.15,90.81,91.07,251200.0,48.4715,48.6476,48.4661,48.6049,251200.0
2008-01-07 12:15:00,91.07,91.2,90.88,91.2,172100.0,48.6049,48.6743,48.5035,48.6743,172100.0
2008-01-07 12:20:00,91.19,91.36,91.19,91.33,174800.0,48.669,48.7597,48.669,48.7437,174800.0
2008-01-07 12:25:00,91.33,91.46,91.29,91.32,145200.0,48.7437,48.8131,48.7223,48.7383,145200.0
2008-01-07 12:30:00,91.31,91.5,91.29,91.49,202300.0,48.733,48.8344,48.7223,48.8291,202300.0
2008-01-07 12:35:00,91.49,91.55,91.29,91.44,249800.0,48.8291,48.8611,48.7223,48.8024,249800.0
2008-01-07 12:40:00,91.44,91.55,91.28,91.36,220000.0,48.8024,48.8611,48.717,48.7597,220000.0
2008-01-07 12:45:00,91.35,91.42,91.3,91.42,133100.0,48.7543,48.7917,48.7277,48.7917,133100.0
2008-01-07 12:50:00,91.44,91.75,91.39,91.75,219900.0,48.8024,48.9678,48.7757,48.9678,219900.0
2008-01-07 12:55:00,91.74,91.74,91.53,91.61,144400.0,48.9625,48.9625,48.8504,48.8931,144400.0
2008-01-07 13:00:00,91.6,91.65,91.51,91.58,115400.0,48.8878,48.9145,48.8397,48.8771,115400.0
2008-01-07 13:05:00,91.58,91.6,91.45,91.52,164600.0,48.8771,48.8878,48.8077,48.8451,164600.0
2008-01-07 13:10:00,91.53,91.57,91.28,91.36,212900.0,48.8504,48.8718,48.717,48.7597,212900.0
2008-01-07 13:15:00,91.35,91.57,91.35,91.51,213500.0,48.7543,48.8718,48.7543,48.8397,213500.0
2008-01-07 13:20:00,91.53,91.56,91.38,91.39,229200.0,48.8504,48.8664,48.7704,48.7757,229200.0
2008-01-07 13:25:00,91.38,91.41,91.25,91.35,171300.0,48.7704,48.7864,48.701,48.7543,171300.0
2008-01-07 13:30:00,91.33,91.45,91.21,91.4,168300.0,48.7437,48.8077,48.6796,48.781,168300.0
2008-01-07 13:35:00,91.4,91.45,91.3,91.41,111000.0,48.781,48.8077,48.7277,48.7864,111000.0
2008-01-07 13:40:00,91.4,91.44,91.01,91.01,161800.0,48.781,48.8024,48.5729,48.5729,161800.0
2008-01-07 13:45:00,91.01,91.06,90.93,91.0,276900.0,48.5729,48.5996,48.5302,48.5675,276900.0
2008-01-07 13:50:00,91.0,91.14,90.95,90.99,247600.0,48.5675,48.6423,48.5409,48.5622,247600.0
2008-01-07 13:55:00,91.0,91.19,90.98,91.1,212200.0,48.5675,48.669,48.5569,48.6209,212200.0
2008-01-07 14:00:00,91.11,91.2,90.78,90.8,246700.0,48.6263,48.6743,48.4501,48.4608,246700.0
2008-01-07 14:05:00,90.81,90.89,90.67,90.73,239600.0,48.4661,48.5088,48.3914,48.4234,239600.0
2008-01-07 14:10:00,90.73,90.75,90.58,90.63,265600.0,48.4234,48.4341,48.3434,48.3701,265600.0
2008-01-07 14:15:00,90.64,90.76,90.56,90.74,239900.0,48.3754,48.4395,48.3327,48.4288,239900.0
2008-01-07 14:20:00,90.74,90.77,90.62,90.74,267500.0,48.4288,48.4448,48.3647,48.4288,267500.0
2008-01-07 14:25:00,90.74,90.77,90.5,90.6,235200.0,48.4288,48.4448,48.3007,48.3541,235200.0
2008-01-07 14:30:00,90.61,90.82,90.56,90.79,132000.0,48.3594,48.4715,48.3327,48.4555,132000.0
2008-01-07 14:35:00,90.79,91.02,90.66,90.97,221300.0,48.4555,48.5782,48.3861,48.5515,221300.0
2008-01-07 14:40:00,90.97,91.1,90.9,90.92,315800.0,48.5515,48.6209,48.5142,48.5249,315800.0
2008-01-07 14:45:00,90.92,90.94,90.56,90.63,259600.0,48.5249,48.5355,48.3327,48.3701,259600.0
2008-01-07 14:50:00,90.63,90.74,90.42,90.49,216900.0,48.3701,48.4288,48.258,48.2954,216900.0
2008-01-07 14:55:00,90.5,90.78,90.33,90.75,306900.0,48.3007,48.4501,48.21,48.4341,306900.0
2008-01-07 15:00:00,90.76,90.87,90.65,90.77,332700.0,48.4395,48.4982,48.3808,48.4448,332700.0
2008-01-07 15:05:00,90.77,90.8,90.65,90.71,330400.0,48.4448,48.4608,48.3808,48.4128,330400.0
2008-01-07 15:10:00,90.75,91.9,90.48,90.56,357900.0,48.4341,49.0479,48.29,48.3327,357900.0
2008-01-07 15:15:00,90.57,90.68,90.46,90.58,302600.0,48.3381,48.3968,48.2793,48.3434,302600.0
2008-01-07 15:20:00,90.59,90.76,90.53,90.65,293500.0,48.3487,48.4395,48.3167,48.3808,293500.0
2008-01-07 15:25:00,90.65,90.7,90.52,90.62,292000.0,48.3808,48.4074,48.3114,48.3647,292000.0
2008-01-07 15:30:00,90.6,90.7,90.45,90.51,322700.0,48.3541,48.4074,48.274,48.306,322700.0
2008-01-07 15:35:00,90.51,90.53,90.25,90.3,589000.0,48.306,48.3167,48.1673,48.194,589000.0
2008-01-07 15:40:00,90.32,90.61,90.28,90.61,612700.0,48.2046,48.3594,48.1833,48.3594,612700.0
2008-01-07 15:45:00,90.61,91.29,90.59,91.27,677800.0,48.3594,48.7223,48.3487,48.7117,677800.0
2008-01-07 15:50:00,91.28,91.54,91.11,91.46,986700.0,48.717,48.8558,48.6263,48.8131,986700.0
2008-01-07 15:55:00,91.46,91.46,91.14,91.24,858900.0,48.8131,48.8131,48.6423,48.6956,858900.0
2008-01-08 09:30:00,91.86,91.95,91.63,91.71,457900.0,49.0265,49.0746,48.9038,48.9465,457900.0
2008-01-08 09:35:00,91.71,91.87,91.71,91.85,230500.0,48.9465,49.0319,48.9465,49.0212,230500.0
2008-01-08 09:40:00,91.86,92.05,91.83,91.94,351200.0,49.0265,49.1279,49.0105,49.0692,351200.0
2008-01-08 09:45:00,91.94,91.98,91.81,91.81,256000.0,49.0692,49.0906,48.9999,48.9999,256000.0
2008-01-08 09:50:00,91.82,91.82,91.58,91.63,220700.0,49.0052,49.0052,48.8771,48.9038,220700.0
2008-01-08 09:55:00,91.62,91.67,91.4,91.64,271900.0,48.8984,48.9251,48.781,48.9091,271900.0
2008-01-08 10:00:00,91.65,91.86,91.46,91.79,305000.0,48.9145,49.0265,48.8131,48.9892,305000.0
2008-01-08 10:05:00,91.78,92.05,91.77,91.98,285500.0,48.9838,49.1279,48.9785,49.0906,285500.0
2008-01-08 10:10:00,92.0,92.04,91.73,91.77,155500.0,49.1013,49.1226,48.9572,48.9785,155500.0
2008-01-08 10:15:00,91.78,91.83,91.6,91.68,195200.0,48.9838,49.0105,48.8878,48.9305,195200.0
2008-01-08 10:20:00,91.67,92.01,91.64,91.92,206200.0,48.9251,49.1066,48.9091,49.0586,206200.0
2008-01-08 10:25:00,91.92,91.95,91.83,91.91,209000.0,49.0586,49.0746,49.0105,49.0532,209000.0
2008-01-08 10:30:00,91.91,91.93,91.71,91.75,211100.0,49.0532,49.0639,48.9465,48.9678,211100.0
2008-01-08 10:35:00,91.75,91.8,91.52,91.62,273900.0,48.9678,48.9945,48.8451,48.8984,273900.0
2008-01-08 10:40:00,91.62,91.74,91.52,91.68,200600.0,48.8984,48.9625,48.8451,48.9305,200600.0
2008-01-08 10:45:00,91.68,91.75,91.58,91.63,183500.0,48.9305,48.9678,48.8771,48.9038,183500.0
2008-01-08 10:50:00,91.63,91.66,91.49,91.55,162800.0,48.9038,48.9198,48.8291,48.8611,162800.0
2008-01-08 10:55:00,91.55,91.65,91.26,91.34,296400.0,48.8611,48.9145,48.7063,48.749,296400.0
2008-01-08 11:00:00,91.34,91.57,91.33,91.45,175800.0,48.749,48.8718,48.7437,48.8077,175800.0
2008-01-08 11:05:00,91.44,91.46,91.33,91.33,254100.0,48.8024,48.8131,48.7437,48.7437,254100.0
2008-01-08 11:10:00,91.33,91.49,91.27,91.28,206400.0,48.7437,48.8291,48.7117,48.717,206400.0
2008-01-08 11:15:00,91.28,91.34,91.16,91.29,256700.0,48.717,48.749,48.6529,48.7223,256700.0
2008-01-08 11:20:00,91.3,91.38,91.11,91.34,247800.0,48.7277,48.7704,48.6263,48.749,247800.0
2008-01-08 11:25:00,91.36,91.44,91.31,91.4,236500.0,48.7597,48.8024,48.733,48.781,236500.0
2008-01-08 11:30:00,91.4,91.4,91.11,91.22,223600.0,48.781,48.781,48.6263,48.685,223600.0
2008-01-08 11:35:00,91.22,91.48,91.18,91.42,190700.0,48.685,48.8237,48.6636,48.7917,190700.0
2008-01-08 11:40:00,91.42,91.5,91.39,91.41,197300.0,48.7917,48.8344,48.7757,48.7864,197300.0
2008-01-08 11:45:00,91.41,91.44,91.25,91.35,224700.0,48.7864,48.8024,48.701,48.7543,224700.0
2008-01-08 11:50:00,91.35,91.67,91.31,91.58,252600.0,48.7543,48.9251,48.733,48.8771,252600.0
2008-01-08 11:55:00,91.59,91.62,91.47,91.5,134600.0,48.8824,48.8984,48.8184,48.8344,134600.0
2008-01-08 12:00:00,91.5,91.59,91.39,91.53,252000.0,48.8344,48.8824,48.7757,48.8504,252000.0
2008-01-08 12:05:00,91.53,91.62,91.47,91.59,179600.0,48.8504,48.8984,48.8184,48.8824,179600.0
2008-01-08 12:10:00,91.61,91.63,91.43,91.46,141200.0,48.8931,48.9038,48.797,48.8131,141200.0
2008-01-08 12:15:00,91.46,91.57,91.3,91.37,124400.0,48.8131,48.8718,48.7277,48.765,124400.0
2008-01-08 12:20:00,91.37,91.52,91.27,91.49,98300.0,48.765,48.8451,48.7117,48.8291,98300.0
2008-01-08 12:25:00,91.49,91.7,91.47,91.66,154900.0,48.8291,48.9411,48.8184,48.9198,154900.0
2008-01-08 12:30:00,91.65,91.74,91.46,91.52,168300.0,48.9145,48.9625,48.8131,48.8451,168300.0
2008-01-08 12:35:00,91.52,91.64,91.5,91.61,80500.0,48.8451,48.9091,48.8344,48.8931,80500.0
2008-01-08 12:40:00,91.6,91.6,91.42,91.49,135300.0,48.8878,48.8878,48.7917,48.8291,135300.0
2008-01-08 12:45:00,91.5,91.6,91.44,91.51,118800.0,48.8344,48.8878,48.8024,48.8397,118800.0
2008-01-08 12:50:00,91.5,91.72,91.5,91.6,112100.0,48.8344,48.9518,48.8344,48.8878,112100.0
2008-01-08 12:55:00,91.58,91.58,91.3,91.42,151300.0,48.8771,48.8771,48.7277,48.7917,151300.0
2008-01-08 13:00:00,91.42,91.42,91.15,91.16,152600.0,48.7917,48.7917,48.6476,48.6529,152600.0
2008-01-08 13:05:00,91.15,91.77,91.06,91.52,425400.0,48.6476,48.9785,48.5996,48.8451,425400.0
2008-01-08 13:10:00,91.51,91.6,91.14,91.15,391700.0,48.8397,48.8878,48.6423,48.6476,391700.0
2008-01-08 13:15:00,91.14,91.45,91.12,91.44,192000.0,48.6423,48.8077,48.6316,48.8024,192000.0
2008-01-08 13:20:00,91.44,91.54,91.34,91.46,138800.0,48.8024,48.8558,48.749,48.8131,138800.0
2008-01-08 13:25:00,91.46,91.6,91.4,91.47,123400.0,48.8131,48.8878,48.781,48.8184,123400.0
2008-01-08 13:30:00,91.48,91.55,91.31,91.5,151800.0,48.8237,48.8611,48.733,48.8344,151800.0
2008-01-08 13:35:00,91.5,91.61,91.32,91.37,135700.0,48.8344,48.8931,48.7383,48.765,135700.0
2008-01-08 13:40:00,91.37,91.48,91.34,91.44,124800.0,48.765,48.8237,48.749,48.8024,124800.0
2008-01-08 13:45:00,91.44,91.67,91.4,91.59,163400.0,48.8024,48.9251,48.781,48.8824,163400.0
2008-01-08 13:50:00,91.58,91.81,91.51,91.68,137400.0,48.8771,48.9999,48.8397,48.9305,137400.0
2008-01-08 13:55:00,91.7,91.99,91.63,91.99,175000.0,48.9411,49.0959,48.9038,49.0959,175000.0
2008-01-08 14:00:00,91.98,92.01,91.87,91.89,154000.0,49.0906,49.1066,49.0319,49.0426,154000.0
2008-01-08 14:05:00,91.91,91.98,91.76,91.98,134900.0,49.0532,49.0906,48.9732,49.0906,134900.0
2008-01-08 14:10:00,91.97,92.0,91.88,91.89,112500.0,49.0852,49.1013,49.0372,49.0426,112500.0
2008-01-08 14:15:00,91.88,91.91,91.7,91.77,138500.0,49.0372,49.0532,48.9411,48.9785,138500.0
2008-01-08 14:20:00,91.76,91.97,91.76,91.88,145600.0,48.9732,49.0852,48.9732,49.0372,145600.0
2008-01-08 14:25:00,91.87,92.0,91.86,91.98,130600.0,49.0319,49.1013,49.0265,49.0906,130600.0
2008-01-08 14:30:00,91.98,91.98,91.58,91.62,193100.0,49.0906,49.0906,48.8771,48.8984,193100.0
2008-01-08 14:35:00,91.62,91.78,91.61,91.71,155700.0,48.8984,48.9838,48.8931,48.9465,155700.0
2008-01-08 14:40:00,91.71,91.91,91.71,91.84,118200.0,48.9465,49.0532,48.9465,49.0159,118200.0
2008-01-08 14:45:00,91.83,91.85,91.4,91.55,277000.0,49.0105,49.0212,48.781,48.8611,277000.0
2008-01-08 14:50:00,91.54,91.57,91.25,91.3,229800.0,48.8558,48.8718,48.701,48.7277,229800.0
2008-01-08 14:55:00,91.28,91.48,91.09,91.2,281500.0,48.717,48.8237,48.6156,48.6743,281500.0
2008-01-08 15:00:00,91.2,91.39,91.05,91.14,278900.0,48.6743,48.7757,48.5942,48.6423,278900.0
2008-01-08 15:05:00,91.13,91.38,91.1,91.11,216200.0,48.6369,48.7704,48.6209,48.6263,216200.0
2008-01-08 15:10:00,91.11,91.16,90.86,90.96,292200.0,48.6263,48.6529,48.4928,48.5462,292200.0
2008-01-08 15:15:00,90.95,91.02,90.81,90.86,287300.0,48.5409,48.5782,48.4661,48.4928,287300.0
2008-01-08 15:20:00,90.87,90.99,90.45,90.48,361300.0,48.4982,48.5622,48.274,48.29,361300.0
2008-01-08 15:25:00,90.49,90.92,90.41,90.9,400900.0,48.2954,48.5249,48.2527,48.5142,400900.0
2008-01-08 15:30:00,90.9,91.26,90.76,91.25,330200.0,48.5142,48.7063,48.4395,48.701,330200.0
2008-01-08 15:35:00,91.26,91.27,90.69,90.73,401300.0,48.7063,48.7117,48.4021,48.4234,401300.0
2008-01-08 15:40:00,90.73,90.8,90.53,90.64,472500.0,48.4234,48.4608,48.3167,48.3754,472500.0
2008-01-08 15:45:00,90.64,90.64,90.19,90.26,590000.0,48.3754,48.3754,48.1352,48.1726,590000.0
2008-01-08 15:50:00,90.25,90.6,90.11,90.14,845900.0,48.1673,48.3541,48.0925,48.1086,845900.0
2008-01-08 15:55:00,90.24,90.3,89.68,89.99,1078400.0,48.1619,48.194,47.8631,48.0285,1078400.0
2008-01-09 09:30:00,90.11,90.15,89.77,89.81,442100.0,48.0925,48.1139,47.9111,47.9324,442100.0
2008-01-09 09:35:00,89.84,89.94,89.5,89.92,600500.0,47.9484,48.0018,47.767,47.9911,600500.0
2008-01-09 09:40:00,89.92,89.94,89.74,89.77,441700.0,47.9911,48.0018,47.8951,47.9111,441700.0
2008-01-09 09:45:00,89.78,90.0,89.68,89.98,361200.0,47.9164,48.0338,47.8631,48.0232,361200.0
2008-01-09 09:50:00,89.99,90.47,89.88,90.37,356800.0,48.0285,48.2847,47.9698,48.2313,356800.0
2008-01-09 09:55:00,90.37,90.47,90.22,90.33,325500.0,48.2313,48.2847,48.1513,48.21,325500.0
2008-01-09 10:00:00,90.33,90.92,90.33,90.84,508400.0,48.21,48.5249,48.21,48.4822,508400.0
2008-01-09 10:05:00,90.82,90.9,90.63,90.89,454500.0,48.4715,48.5142,48.3701,48.5088,454500.0
2008-01-09 10:10:00,90.89,90.99,90.7,90.91,296300.0,48.5088,48.5622,48.4074,48.5195,296300.0
2008-01-09 10:15:00,90.9,90.94,90.73,90.82,266700.0,48.5142,48.5355,48.4234,48.4715,266700.0
2008-01-09 10:20:00,90.82,90.84,90.52,90.56,289100.0,48.4715,48.4822,48.3114,48.3327,289100.0
2008-01-09 10:25:00,90.56,90.6,90.39,90.5,272600.0,48.3327,48.3541,48.242,48.3007,272600.0
2008-01-09 10:30:00,90.5,90.86,90.24,90.39,484100.0,48.3007,48.4928,48.1619,48.242,484100.0
2008-01-09 10:35:00,90.36,90.43,90.23,90.37,279300.0,48.226,48.2633,48.1566,48.2313,279300.0
2008-01-09 10:40:00,90.39,90.63,90.38,90.54,271200.0,48.242,48.3701,48.2366,48.322,271200.0
2008-01-09 10:45:00,90.54,90.55,90.32,90.38,204500.0,48.322,48.3274,48.2046,48.2366,204500.0
2008-01-09 10:50:00,90.38,90.4,90.11,90.36,232500.0,48.2366,48.2473,48.0925,48.226,232500.0
2008-01-09 10:55:00,90.36,90.37,89.85,90.16,453700.0,48.226,48.2313,47.9538,48.1192,453700.0
2008-01-09 11:00:00,90.17,90.37,89.88,89.88,399800.0,48.1246,48.2313,47.9698,47.9698,399800.0
2008-01-09 11:05:00,89.88,90.05,89.78,89.93,244200.0,47.9698,48.0605,47.9164,47.9965,244200.0
2008-01-09 11:10:00,89.95,90.09,89.84,90.07,280700.0,48.0072,48.0819,47.9484,48.0712,280700.0
2008-01-09 11:15:00,90.07,90.16,90.0,90.16,212300.0,48.0712,48.1192,48.0338,48.1192,212300.0
2008-01-09 11:20:00,90.14,90.43,90.06,90.3,182500.0,48.1086,48.2633,48.0659,48.194,182500.0
2008-01-09 11:25:00,90.3,90.35,90.13,90.22,189700.0,48.194,48.2206,48.1032,48.1513,189700.0
2008-01-09 11:30:00,90.21,90.24,89.93,89.96,234200.0,48.1459,48.1619,47.9965,48.0125,234200.0
2008-01-09 11:35:00,89.98,90.04,89.88,89.95,282600.0,48.0232,48.0552,47.9698,48.0072,282600.0
2008-01-09 11:40:00,89.95,90.07,89.84,89.97,198300.0,48.0072,48.0712,47.9484,48.0178,198300.0
2008-01-09 11:45:00,89.97,89.99,89.77,89.91,286900.0,48.0178,48.0285,47.9111,47.9858,286900.0
2008-01-09 11:50:00,89.9,89.94,89.71,89.93,269700.0,47.9805,48.0018,47.8791,47.9965,269700.0
2008-01-09 11:55:00,89.92,90.02,89.85,90.02,230000.0,47.9911,48.0445,47.9538,48.0445,230000.0
2008-01-09 12:00:00,90.01,90.05,89.81,90.01,213800.0,48.0392,48.0605,47.9324,48.0392,213800.0
2008-01-09 12:05:00,90.01,90.06,89.9,89.99,262100.0,48.0392,48.0659,47.9805,48.0285,262100.0
2008-01-09 12:10:00,90.0,90.03,89.93,89.99,138300.0,48.0338,48.0499,47.9965,48.0285,138300.0
2008-01-09 12:15:00,89.98,90.25,89.95,90.21,182300.0,48.0232,48.1673,48.0072,48.1459,182300.0
2008-01-09 12:20:00,90.22,90.35,90.18,90.31,188400.0,48.1513,48.2206,48.1299,48.1993,188400.0
2008-01-09 12:25:00,90.3,90.69,90.3,90.66,172600.0,48.194,48.4021,48.194,48.3861,172600.0
2008-01-09 12:30:00,90.65,90.69,90.58,90.62,194300.0,48.3808,48.4021,48.3434,48.3647,194300.0
2008-01-09 12:35:00,90.62,90.68,90.55,90.58,126100.0,48.3647,48.3968,48.3274,48.3434,126100.0
2008-01-09 12:40:00,90.59,90.68,90.51,90.52,133900.0,48.3487,48.3968,48.306,48.3114,133900.0
2008-01-09 12:45:00,90.53,90.62,90.49,90.56,149300.0,48.3167,48.3647,48.2954,48.3327,149300.0
2008-01-09 12:50:00,90.56,90.69,90.52,90.64,147100.0,48.3327,48.4021,48.3114,48.3754,147100.0
2008-01-09 12:55:00,90.65,90.67,90.45,90.6,151400.0,48.3808,48.3914,48.274,48.3541,151400.0
2008-01-09 13:00:00,90.6,90.9,90.49,90.79,202400.0,48.3541,48.5142,48.2954,48.4555,202400.0
2008-01-09 13:05:00,90.79,90.85,90.54,90.73,213300.0,48.4555,48.4875,48.322,48.4234,213300.0
2008-01-09 13:10:00,90.72,90.85,90.56,90.65,158000.0,48.4181,48.4875,48.3327,48.3808,158000.0
2008-01-09 13:15:00,90.65,90.66,90.34,90.56,184900.0,48.3808,48.3861,48.2153,48.3327,184900.0
2008-01-09 13:20:00,90.54,90.78,90.51,90.61,158200.0,48.322,48.4501,48.306,48.3594,158200.0
2008-01-09 13:25:00,90.61,90.63,90.38,90.54,157100.0,48.3594,48.3701,48.2366,48.322,157100.0
2008-01-09 13:30:00,90.56,90.57,90.21,90.3,169200.0,48.3327,48.3381,48.1459,48.194,169200.0
2008-01-09 13:35:00,90.3,90.5,90.01,90.12,289300.0,48.194,48.3007,48.0392,48.0979,289300.0
2008-01-09 13:40:00,90.12,90.19,89.88,90.13,229400.0,48.0979,48.1352,47.9698,48.1032,229400.0
2008-01-09 13:45:00,90.11,90.2,89.93,90.14,172000.0,48.0925,48.1406,47.9965,48.1086,172000.0
2008-01-09 13:50:00,90.14,90.23,89.97,90.15,268900.0,48.1086,48.1566,48.0178,48.1139,268900.0
2008-01-09 13:55:00,90.15,90.45,90.1,90.23,192600.0,48.1139,48.274,48.0872,48.1566,192600.0
2008-01-09 14:00:00,90.24,90.36,90.06,90.36,188800.0,48.1619,48.226,48.0659,48.226,188800.0
2008-01-09 14:05:00,90.35,90.36,90.06,90.16,264000.0,48.2206,48.226,48.0659,48.1192,264000.0
2008-01-09 14:10:00,90.15,90.35,90.08,90.08,264500.0,48.1139,48.2206,48.0765,48.0765,264500.0
2008-01-09 14:15:00,90.08,90.31,89.95,90.25,255000.0,48.0765,48.1993,48.0072,48.1673,255000.0
2008-01-09 14:20:00,90.24,90.35,90.11,90.27,198400.0,48.1619,48.2206,48.0925,48.1779,198400.0
2008-01-09 14:25:00,90.29,90.56,90.11,90.56,231300.0,48.1886,48.3327,48.0925,48.3327,231300.0
2008-01-09 14:30:00,90.56,90.83,90.45,90.49,264300.0,48.3327,48.4768,48.274,48.2954,264300.0
2008-01-09 14:35:00,90.48,90.9,90.47,90.76,261200.0,48.29,48.5142,48.2847,48.4395,261200.0
2008-01-09 14:40:00,90.76,90.79,90.14,90.34,199000.0,48.4395,48.4555,48.1086,48.2153,199000.0
2008-01-09 14:45:00,90.36,90.94,90.26,90.83,250800.0,48.226,48.5355,48.1726,48.4768,250800.0
2008-01-09 14:50:00,90.83,91.0,90.74,90.77,318700.0,48.4768,48.5675,48.4288,48.4448,318700.0
2008-01-09 14:55:00,90.77,90.97,90.65,90.88,210700.0,48.4448,48.5515,48.3808,48.5035,210700.0
2008-01-09 15:00:00,90.87,91.18,90.79,91.17,305800.0,48.4982,48.6636,48.4555,48.6583,305800.0
2008-01-09 15:05:00,91.18,91.57,91.13,91.48,541200.0,48.6636,48.8718,48.6369,48.8237,541200.0
2008-01-09 15:10:00,91.48,91.53,91.16,91.38,309500.0,48.8237,48.8504,48.6529,48.7704,309500.0
2008-01-09 15:15:00,91.38,91.73,91.3,91.58,448300.0,48.7704,48.9572,48.7277,48.8771,448300.0
2008-01-09 15:20:00,91.57,91.6,91.26,91.37,316500.0,48.8718,48.8878,48.7063,48.765,316500.0
2008-01-09 15:25:00,91.37,91.42,90.95,91.03,340200.0,48.765,48.7917,48.5409,48.5836,340200.0
2008-01-09 15:30:00,91.03,91.08,90.76,90.96,380500.0,48.5836,48.6102,48.4395,48.5462,380500.0
2008-01-09 15:35:00,90.98,91.56,90.77,91.43,546100.0,48.5569,48.8664,48.4448,48.797,546100.0
2008-01-09 15:40:00,91.43,91.59,91.25,91.31,469400.0,48.797,48.8824,48.701,48.733,469400.0
2008-01-09 15:45:00,91.3,91.5,91.29,91.36,404400.0,48.7277,48.8344,48.7223,48.7597,404400.0
2008-01-09 15:50:00,91.35,91.69,91.24,91.6,619200.0,48.7543,48.9358,48.6956,48.8878,619200.0
2008-01-09 15:55:00,91.61,91.71,91.31,91.64,676600.0,48.8931,48.9465,48.733,48.9091,676600.0
2008-01-10 09:30:00,90.7,90.76,90.13,90.37,552200.0,48.4074,48.4395,48.1032,48.2313,552200.0
2008-01-10 09:35:00,90.37,90.6,90.23,90.46,361700.0,48.2313,48.3541,48.1566,48.2793,361700.0
2008-01-10 09:40:00,90.45,90.48,90.11,90.15,370400.0,48.274,48.29,48.0925,48.1139,370400.0
2008-01-10 09:45:00,90.12,90.28,90.07,90.11,389200.0,48.0979,48.1833,48.0712,48.0925,389200.0
2008-01-10 09:50:00,90.11,90.37,90.09,90.25,304500.0,48.0925,48.2313,48.0819,48.1673,304500.0
2008-01-10 09:55:00,90.25,90.39,90.23,90.35,310500.0,48.1673,48.242,48.1566,48.2206,310500.0
2008-01-10 10:00:00,90.35,90.5,90.32,90.42,259400.0,48.2206,48.3007,48.2046,48.258,259400.0
2008-01-10 10:05:00,90.43,90.72,90.42,90.51,484500.0,48.2633,48.4181,48.258,48.306,484500.0
2008-01-10 10:10:00,90.52,90.58,90.47,90.54,215600.0,48.3114,48.3434,48.2847,48.322,215600.0
2008-01-10 10:15:00,90.54,90.64,90.46,90.61,274400.0,48.322,48.3754,48.2793,48.3594,274400.0
2008-01-10 10:20:00,90.62,90.63,90.34,90.55,270100.0,48.3647,48.3701,48.2153,48.3274,270100.0
2008-01-10 10:25:00,90.54,90.54,90.26,90.43,244100.0,48.322,48.322,48.1726,48.2633,244100.0
2008-01-10 10:30:00,90.43,90.81,90.4,90.77,318000.0,48.2633,48.4661,48.2473,48.4448,318000.0
2008-01-10 10:35:00,90.78,91.1,90.76,91.1,457500.0,48.4501,48.6209,48.4395,48.6209,457500.0
2008-01-10 10:40:00,91.1,91.13,90.9,91.02,757800.0,48.6209,48.6369,48.5142,48.5782,757800.0
2008-01-10 10:45:00,91.02,91.06,90.8,90.81,329100.0,48.5782,48.5996,48.4608,48.4661,329100.0
2008-01-10 10:50:00,90.81,90.81,90.61,90.61,318000.0,48.4661,48.4661,48.3594,48.3594,318000.0
2008-01-10 10:55:00,90.61,90.7,90.52,90.64,215300.0,48.3594,48.4074,48.3114,48.3754,215300.0
2008-01-10 11:00:00,90.65,90.7,90.33,90.53,266900.0,48.3808,48.4074,48.21,48.3167,266900.0
2008-01-10 11:05:00,90.53,90.65,90.4,90.63,303500.0,48.3167,48.3808,48.2473,48.3701,303500.0
2008-01-10 11:10:00,90.64,90.77,90.45,90.53,253600.0,48.3754,48.4448,48.274,48.3167,253600.0
2008-01-10 11:15:00,90.53,90.65,90.53,90.56,198500.0,48.3167,48.3808,48.3167,48.3327,198500.0
2008-01-10 11:20:00,90.57,90.62,90.47,90.61,171200.0,48.3381,48.3647,48.2847,48.3594,171200.0
2008-01-10 11:25:00,90.61,90.78,90.55,90.61,257500.0,48.3594,48.4501,48.3274,48.3594,257500.0
2008-01-10 11:30:00,90.62,90.68,90.45,90.59,212600.0,48.3647,48.3968,48.274,48.3487,212600.0
2008-01-10 11:35:00,90.59,90.64,90.47,90.49,152600.0,48.3487,48.3754,48.2847,48.2954,152600.0
2008-01-10 11:40:00,90.51,90.56,90.35,90.54,144900.0,48.306,48.3327,48.2206,48.322,144900.0
2008-01-10 11:45:00,90.55,90.64,90.4,90.61,173100.0,48.3274,48.3754,48.2473,48.3594,173100.0
2008-01-10 11:50:00,90.6,90.77,90.58,90.64,212200.0,48.3541,48.4448,48.3434,48.3754,212200.0
2008-01-10 11:55:00,90.62,90.73,90.6,90.71,167800.0,48.3647,48.4234,48.3541,48.4128,167800.0
2008-01-10 12:00:00,90.71,90.9,90.61,90.8,205600.0,48.4128,48.5142,48.3594,48.4608,205600.0
2008-01-10 12:05:00,90.8,90.82,90.55,90.65,131400.0,48.4608,48.4715,48.3274,48.3808,131400.0
2008-01-10 12:10:00,90.65,90.77,90.53,90.66,186500.0,48.3808,48.4448,48.3167,48.3861,186500.0
2008-01-10 12:15:00,90.66,91.29,90.63,90.95,725500.0,48.3861,48.7223,48.3701,48.5409,725500.0
2008-01-10 12:20:00,90.93,92.0,90.92,91.93,710600.0,48.5302,49.1013,48.5249,49.0639,710600.0
2008-01-10 12:25:00,91.93,91.95,91.15,91.15,458600.0,49.0639,49.0746,48.6476,48.6476,458600.0
2008-01-10 12:30:00,91.15,91.55,91.11,91.45,398900.0,48.6476,48.8611,48.6263,48.8077,398900.0
2008-01-10 12:35:00,91.45,91.55,91.22,91.28,380800.0,48.8077,48.8611,48.685,48.717,380800.0
2008-01-10 12:40:00,91.28,91.4,91.01,91.3,354500.0,48.717,48.781,48.5729,48.7277,354500.0
2008-01-10 12:45:00,91.29,91.32,91.02,91.13,244700.0,48.7223,48.7383,48.5782,48.6369,244700.0
2008-01-10 12:50:00,91.12,91.49,91.04,91.49,245500.0,48.6316,48.8291,48.5889,48.8291,245500.0
2008-01-10 12:55:00,91.5,91.74,91.36,91.39,318400.0,48.8344,48.9625,48.7597,48.7757,318400.0
2008-01-10 13:00:00,91.39,91.43,91.13,91.21,244500.0,48.7757,48.797,48.6369,48.6796,244500.0
2008-01-10 13:05:00,91.21,91.38,90.97,91.09,258800.0,48.6796,48.7704,48.5515,48.6156,258800.0
2008-01-10 13:10:00,91.09,91.17,90.53,90.74,357600.0,48.6156,48.6583,48.3167,48.4288,357600.0
2008-01-10 13:15:00,90.76,90.98,90.72,90.8,254700.0,48.4395,48.5569,48.4181,48.4608,254700.0
2008-01-10 13:20:00,90.8,91.02,90.78,90.86,225500.0,48.4608,48.5782,48.4501,48.4928,225500.0
2008-01-10 13:25:00,90.86,91.14,90.79,91.04,253300.0,48.4928,48.6423,48.4555,48.5889,253300.0
2008-01-10 13:30:00,91.05,91.06,90.7,90.76,221500.0,48.5942,48.5996,48.4074,48.4395,221500.0
2008-01-10 13:35:00,90.77,90.78,90.53,90.67,375800.0,48.4448,48.4501,48.3167,48.3914,375800.0
2008-01-10 13:40:00,90.66,90.88,90.55,90.84,167600.0,48.3861,48.5035,48.3274,48.4822,167600.0
2008-01-10 13:45:00,90.83,90.83,90.57,90.79,139100.0,48.4768,48.4768,48.3381,48.4555,139100.0
2008-01-10 13:50:00,90.79,90.8,90.37,90.59,239300.0,48.4555,48.4608,48.2313,48.3487,239300.0
2008-01-10 13:55:00,90.59,90.93,90.48,90.93,166700.0,48.3487,48.5302,48.29,48.5302,166700.0
2008-01-10 14:00:00,90.93,90.95,90.59,90.73,255300.0,48.5302,48.5409,48.3487,48.4234,255300.0
2008-01-10 14:05:00,90.72,90.83,90.36,90.54,243400.0,48.4181,48.4768,48.226,48.322,243400.0
2008-01-10 14:10:00,90.55,90.77,90.53,90.62,239600.0,48.3274,48.4448,48.3167,48.3647,239600.0
2008-01-10 14:15:00,90.62,91.36,90.45,91.35,535000.0,48.3647,48.7597,48.274,48.7543,535000.0
2008-01-10 14:20:00,91.35,91.35,90.78,90.89,293200.0,48.7543,48.7543,48.4501,48.5088,293200.0
2008-01-10 14:25:00,90.9,91.09,90.83,91.06,163600.0,48.5142,48.6156,48.4768,48.5996,163600.0
2008-01-10 14:30:00,91.06,91.35,90.98,91.31,287400.0,48.5996,48.7543,48.5569,48.733,287400.0
2008-01-10 14:35:00,91.31,91.7,91.3,91.65,409000.0,48.733,48.9411,48.7277,48.9145,409000.0
2008-01-10 14:40:00,91.65,91.76,91.3,91.37,235600.0,48.9145,48.9732,48.7277,48.765,235600.0
2008-01-10 14:45:00,91.36,91.48,91.22,91.26,228700.0,48.7597,48.8237,48.685,48.7063,228700.0
2008-01-10 14:50:00,91.26,91.58,91.21,91.47,208000.0,48.7063,48.8771,48.6796,48.8184,208000.0
2008-01-10 14:55:00,91.49,91.65,91.47,91.55,197900.0,48.8291,48.9145,48.8184,48.8611,197900.0
2008-01-10 15:00:00,91.55,91.61,91.45,91.51,194900.0,48.8611,48.8931,48.8077,48.8397,194900.0
2008-01-10 15:05:00,91.52,91.8,91.49,91.8,233800.0,48.8451,48.9945,48.8291,48.9945,233800.0
2008-01-10 15:10:00,91.8,91.88,91.72,91.81,277800.0,48.9945,49.0372,48.9518,48.9999,277800.0
2008-01-10 15:15:00,91.82,91.86,91.55,91.64,268100.0,49.0052,49.0265,48.8611,48.9091,268100.0
2008-01-10 15:20:00,91.64,91.91,91.63,91.86,278700.0,48.9091,49.0532,48.9038,49.0265,278700.0
2008-01-10 15:25:00,91.86,91.99,91.81,91.92,244900.0,49.0265,49.0959,48.9999,49.0586,244900.0
2008-01-10 15:30:00,91.93,92.16,91.89,92.1,403900.0,49.0639,49.1867,49.0426,49.1546,403900.0
2008-01-10 15:35:00,92.1,92.12,91.83,91.98,308700.0,49.1546,49.1653,49.0105,49.0906,308700.0
2008-01-10 15:40:00,91.98,92.14,91.82,91.93,375100.0,49.0906,49.176,49.0052,49.0639,375100.0
2008-01-10 15:45:00,91.93,92.05,91.81,91.92,359700.0,49.0639,49.1279,48.9999,49.0586,359700.0
2008-01-10 15:50:00,91.9,92.0,91.81,91.91,484200.0,49.0479,49.1013,48.9999,49.0532,484200.0
2008-01-10 15:55:00,91.91,92.02,91.49,91.62,749500.0,49.0532,49.1119,48.8291,48.8984,749500.0
2008-01-11 09:30:00,91.01,91.58,90.82,91.48,552200.0,48.5729,48.8771,48.4715,48.8237,552200.0
2008-01-11 09:35:00,91.48,91.57,91.11,91.24,319100.0,48.8237,48.8718,48.6263,48.6956,319100.0
2008-01-11 09:40:00,91.24,91.47,91.04,91.37,424900.0,48.6956,48.8184,48.5889,48.765,424900.0
2008-01-11 09:45:00,91.37,91.38,91.04,91.21,359000.0,48.765,48.7704,48.5889,48.6796,359000.0
2008-01-11 09:50:00,91.21,91.37,91.16,91.28,265200.0,48.6796,48.765,48.6529,48.717,265200.0
2008-01-11 09:55:00,91.26,91.32,91.01,91.27,275000.0,48.7063,48.7383,48.5729,48.7117,275000.0
2008-01-11 10:00:00,91.27,91.47,91.16,91.36,255200.0,48.7117,48.8184,48.6529,48.7597,255200.0
2008-01-11 10:05:00,91.36,91.48,91.21,91.45,270100.0,48.7597,48.8237,48.6796,48.8077,270100.0
2008-01-11 10:10:00,91.45,91.82,91.38,91.74,385800.0,48.8077,49.0052,48.7704,48.9625,385800.0
2008-01-11 10:15:00,91.74,91.86,91.55,91.56,297400.0,48.9625,49.0265,48.8611,48.8664,297400.0
2008-01-11 10:20:00,91.56,91.83,91.56,91.7,301900.0,48.8664,49.0105,48.8664,48.9411,301900.0
2008-01-11 10:25:00,91.69,91.72,91.4,91.5,265100.0,48.9358,48.9518,48.781,48.8344,265100.0
2008-01-11 10:30:00,91.5,91.51,91.33,91.38,409900.0,48.8344,48.8397,48.7437,48.7704,409900.0
2008-01-11 10:35:00,91.39,91.75,91.34,91.69,331900.0,48.7757,48.9678,48.749,48.9358,331900.0
2008-01-11 10:40:00,91.69,91.74,91.49,91.55,267800.0,48.9358,48.9625,48.8291,48.8611,267800.0
2008-01-11 10:45:00,91.56,91.66,91.49,91.53,191200.0,48.8664,48.9198,48.8291,48.8504,191200.0
2008-01-11 10:50:00,91.53,91.53,91.34,91.38,164400.0,48.8504,48.8504,48.749,48.7704,164400.0
2008-01-11 10:55:00,91.37,91.47,91.33,91.33,162500.0,48.765,48.8184,48.7437,48.7437,162500.0
2008-01-11 11:00:00,91.35,91.52,91.08,91.2,324800.0,48.7543,48.8451,48.6102,48.6743,324800.0
2008-01-11 11:05:00,91.2,91.26,91.05,91.21,160900.0,48.6743,48.7063,48.5942,48.6796,160900.0
2008-01-11 11:10:00,91.21,91.3,91.08,91.1,163500.0,48.6796,48.7277,48.6102,48.6209,163500.0
2008-01-11 11:15:00,91.12,91.16,91.0,91.01,199500.0,48.6316,48.6529,48.5675,48.5729,199500.0
2008-01-11 11:20:00,91.01,91.09,90.91,90.91,206200.0,48.5729,48.6156,48.5195,48.5195,206200.0
2008-01-11 11:25:00,90.92,91.0,90.82,90.96,201700.0,48.5249,48.5675,48.4715,48.5462,201700.0
2008-01-11 11:30:00,90.96,91.15,90.95,91.09,288900.0,48.5462,48.6476,48.5409,48.6156,288900.0
2008-01-11 11:35:00,91.08,91.2,90.93,91.0,160600.0,48.6102,48.6743,48.5302,48.5675,160600.0
2008-01-11 11:40:00,90.99,91.08,90.79,90.92,234400.0,48.5622,48.6102,48.4555,48.5249,234400.0
2008-01-11 11:45:00,90.91,90.96,90.75,90.92,190700.0,48.5195,48.5462,48.4341,48.5249,190700.0
2008-01-11 11:50:00,90.91,90.97,90.76,90.9,234500.0,48.5195,48.5515,48.4395,48.5142,234500.0
2008-01-11 11:55:00,90.91,90.97,90.81,90.93,177100.0,48.5195,48.5515,48.4661,48.5302,177100.0
2008-01-11 12:00:00,90.93,90.99,90.86,90.96,194000.0,48.5302,48.5622,48.4928,48.5462,194000.0
2008-01-11 12:05:00,90.96,91.02,90.89,90.92,168600.0,48.5462,48.5782,48.5088,48.5249,168600.0
2008-01-11 12:10:00,90.92,91.01,90.85,90.99,132700.0,48.5249,48.5729,48.4875,48.5622,132700.0
2008-01-11 12:15:00,90.99,91.16,90.86,90.89,213300.0,48.5622,48.6529,48.4928,48.5088,213300.0
2008-01-11 12:20:00,90.9,90.94,90.6,90.61,239600.0,48.5142,48.5355,48.3541,48.3594,239600.0
2008-01-11 12:25:00,90.61,90.95,90.61,90.86,129500.0,48.3594,48.5409,48.3594,48.4928,129500.0
2008-01-11 12:30:00,90.85,90.88,90.61,90.68,286600.0,48.4875,48.5035,48.3594,48.3968,286600.0
2008-01-11 12:35:00,90.67,90.84,90.63,90.74,88400.0,48.3914,48.4822,48.3701,48.4288,88400.0
2008-01-11 12:40:00,90.81,90.88,90.7,90.76,125200.0,48.4661,48.5035,48.4074,48.4395,125200.0
2008-01-11 12:45:00,90.75,91.01,90.69,90.92,189200.0,48.4341,48.5729,48.4021,48.5249,189200.0
2008-01-11 12:50:00,90.92,91.11,90.82,90.9,125300.0,48.5249,48.6263,48.4715,48.5142,125300.0
2008-01-11 12:55:00,90.9,91.23,90.9,91.21,114900.0,48.5142,48.6903,48.5142,48.6796,114900.0
2008-01-11 13:00:00,91.19,91.24,90.87,90.9,127900.0,48.669,48.6956,48.4982,48.5142,127900.0
2008-01-11 13:05:00,90.9,90.97,90.7,90.83,231900.0,48.5142,48.5515,48.4074,48.4768,231900.0
2008-01-11 13:10:00,90.84,90.86,90.69,90.76,159300.0,48.4822,48.4928,48.4021,48.4395,159300.0
2008-01-11 13:15:00,90.76,90.78,90.57,90.65,231800.0,48.4395,48.4501,48.3381,48.3808,231800.0
2008-01-11 13:20:00,90.65,90.86,90.58,90.78,165500.0,48.3808,48.4928,48.3434,48.4501,165500.0
2008-01-11 13:25:00,90.79,90.9,90.75,90.87,160800.0,48.4555,48.5142,48.4341,48.4982,160800.0
2008-01-11 13:30:00,90.86,90.88,90.65,90.7,117200.0,48.4928,48.5035,48.3808,48.4074,117200.0
2008-01-11 13:35:00,90.71,90.79,90.58,90.69,154900.0,48.4128,48.4555,48.3434,48.4021,154900.0
2008-01-11 13:40:00,90.69,91.57,90.66,90.68,165800.0,48.4021,48.8718,48.3861,48.3968,165800.0
2008-01-11 13:45:00,90.68,90.68,90.21,90.25,327700.0,48.3968,48.3968,48.1459,48.1673,327700.0
2008-01-11 13:50:00,90.26,90.59,90.23,90.53,295100.0,48.1726,48.3487,48.1566,48.3167,295100.0
2008-01-11 13:55:00,90.53,90.58,90.35,90.39,130000.0,48.3167,48.3434,48.2206,48.242,130000.0
2008-01-11 14:00:00,90.39,90.62,90.33,90.49,144900.0,48.242,48.3647,48.21,48.2954,144900.0
2008-01-11 14:05:00,90.49,90.58,90.42,90.5,224800.0,48.2954,48.3434,48.258,48.3007,224800.0
2008-01-11 14:10:00,90.5,90.53,90.37,90.4,205000.0,48.3007,48.3167,48.2313,48.2473,205000.0
2008-01-11 14:15:00,90.4,90.59,90.37,90.46,267100.0,48.2473,48.3487,48.2313,48.2793,267100.0
2008-01-11 14:20:00,90.46,90.56,90.42,90.48,114700.0,48.2793,48.3327,48.258,48.29,114700.0
2008-01-11 14:25:00,90.48,90.67,90.45,90.64,133100.0,48.29,48.3914,48.274,48.3754,133100.0
2008-01-11 14:30:00,90.62,90.66,90.45,90.54,149400.0,48.3647,48.3861,48.274,48.322,149400.0
2008-01-11 14:35:00,90.53,90.7,90.45,90.66,91500.0,48.3167,48.4074,48.274,48.3861,91500.0
2008-01-11 14:40:00,90.64,90.71,90.52,90.62,110000.0,48.3754,48.4128,48.3114,48.3647,110000.0
2008-01-11 14:45:00,90.64,90.73,90.36,90.4,151200.0,48.3754,48.4234,48.226,48.2473,151200.0
2008-01-11 14:50:00,90.4,90.54,90.31,90.41,142800.0,48.2473,48.322,48.1993,48.2527,142800.0
2008-01-11 14:55:00,90.4,90.57,90.21,90.55,226200.0,48.2473,48.3381,48.1459,48.3274,226200.0
2008-01-11 15:00:00,90.55,90.55,90.18,90.39,205000.0,48.3274,48.3274,48.1299,48.242,205000.0
2008-01-11 15:05:00,90.39,90.51,90.18,90.21,274800.0,48.242,48.306,48.1299,48.1459,274800.0
2008-01-11 15:10:00,90.21,90.34,90.07,90.2,356300.0,48.1459,48.2153,48.0712,48.1406,356300.0
2008-01-11 15:15:00,90.21,90.43,90.11,90.12,227700.0,48.1459,48.2633,48.0925,48.0979,227700.0
2008-01-11 15:20:00,90.11,90.29,90.0,90.22,341300.0,48.0925,48.1886,48.0338,48.1513,341300.0
2008-01-11 15:25:00,90.24,90.6,90.21,90.42,361200.0,48.1619,48.3541,48.1459,48.258,361200.0
2008-01-11 15:30:00,90.42,90.69,90.24,90.62,347500.0,48.258,48.4021,48.1619,48.3647,347500.0
2008-01-11 15:35:00,90.62,90.7,90.4,90.7,287500.0,48.3647,48.4074,48.2473,48.4074,287500.0
2008-01-11 15:40:00,90.7,90.71,90.4,90.53,384700.0,48.4074,48.4128,48.2473,48.3167,384700.0
2008-01-11 15:45:00,90.52,90.57,90.26,90.5,350900.0,48.3114,48.3381,48.1726,48.3007,350900.0
2008-01-11 15:50:00,90.5,90.69,90.29,90.32,608700.0,48.3007,48.4021,48.1886,48.2046,608700.0
2008-01-11 15:55:00,90.31,90.38,90.13,90.3,742300.0,48.1993,48.2366,48.1032,48.194,742300.0
2008-01-14 09:30:00,90.84,91.2,90.84,91.17,482600.0,48.4822,48.6743,48.4822,48.6583,482600.0
2008-01-14 09:35:00,91.16,91.23,91.07,91.17,295200.0,48.6529,48.6903,48.6049,48.6583,295200.0
2008-01-14 09:40:00,91.17,91.25,90.81,90.82,315100.0,48.6583,48.701,48.4661,48.4715,315100.0
2008-01-14 09:45:00,90.82,91.08,90.75,91.05,348700.0,48.4715,48.6102,48.4341,48.5942,348700.0
2008-01-14 09:50:00,91.04,91.14,90.81,90.84,253200.0,48.5889,48.6423,48.4661,48.4822,253200.0
2008-01-14 09:55:00,90.86,91.06,90.62,90.79,289400.0,48.4928,48.5996,48.3647,48.4555,289400.0
2008-01-14 10:00:00,90.78,90.96,90.73,90.94,225300.0,48.4501,48.5462,48.4234,48.5355,225300.0
2008-01-14 10:05:00,90.94,91.13,90.9,91.12,189100.0,48.5355,48.6369,48.5142,48.6316,189100.0
2008-01-14 10:10:00,91.13,91.14,90.82,90.97,337900.0,48.6369,48.6423,48.4715,48.5515,337900.0
2008-01-14 10:15:00,90.98,91.02,90.86,90.91,364000.0,48.5569,48.5782,48.4928,48.5195,364000.0
2008-01-14 10:20:00,90.92,90.95,90.7,90.71,236500.0,48.5249,48.5409,48.4074,48.4128,236500.0
2008-01-14 10:25:00,90.72,90.87,90.65,90.85,133000.0,48.4181,48.4982,48.3808,48.4875,133000.0
2008-01-14 10:30:00,90.85,90.98,90.75,90.98,229400.0,48.4875,48.5569,48.4341,48.5569,229400.0
2008-01-14 10:35:00,90.98,90.99,90.93,90.94,146900.0,48.5569,48.5622,48.5302,48.5355,146900.0
2008-01-14 10:40:00,90.94,90.96,90.61,90.8,275100.0,48.5355,48.5462,48.3594,48.4608,275100.0
2008-01-14 10:45:00,90.78,90.83,90.63,90.65,171400.0,48.4501,48.4768,48.3701,48.3808,171400.0
2008-01-14 10:50:00,90.65,90.74,90.52,90.56,210100.0,48.3808,48.4288,48.3114,48.3327,210100.0
2008-01-14 10:55:00,90.56,90.73,90.5,90.66,217000.0,48.3327,48.4234,48.3007,48.3861,217000.0
2008-01-14 11:00:00,90.65,90.92,90.56,90.56,290100.0,48.3808,48.5249,48.3327,48.3327,290100.0
2008-01-14 11:05:00,90.55,90.63,90.54,90.59,192700.0,48.3274,48.3701,48.322,48.3487,192700.0
2008-01-14 11:10:00,90.59,90.65,90.57,90.59,208500.0,48.3487,48.3808,48.3381,48.3487,208500.0
2008-01-14 11:15:00,90.59,90.66,90.51,90.54,182700.0,48.3487,48.3861,48.306,48.322,182700.0
2008-01-14 11:20:00,90.53,90.6,90.4,90.42,228400.0,48.3167,48.3541,48.2473,48.258,228400.0
2008-01-14 11:25:00,90.42,90.49,90.3,90.4,291900.0,48.258,48.2954,48.194,48.2473,291900.0
2008-01-14 11:30:00,90.4,90.57,90.35,90.54,199000.0,48.2473,48.3381,48.2206,48.322,199000.0
2008-01-14 11:35:00,90.53,90.56,90.35,90.38,185400.0,48.3167,48.3327,48.2206,48.2366,185400.0
2008-01-14 11:40:00,90.39,90.5,90.38,90.41,112600.0,48.242,48.3007,48.2366,48.2527,112600.0
2008-01-14 11:45:00,90.41,90.45,90.28,90.36,153200.0,48.2527,48.274,48.1833,48.226,153200.0
2008-01-14 11:50:00,90.36,90.6,90.33,90.4,332500.0,48.226,48.3541,48.21,48.2473,332500.0
2008-01-14 11:55:00,90.39,90.44,90.36,90.36,119700.0,48.242,48.2687,48.226,48.226,119700.0
2008-01-14 12:00:00,90.37,90.46,90.25,90.44,177000.0,48.2313,48.2793,48.1673,48.2687,177000.0
2008-01-14 12:05:00,90.43,90.47,90.39,90.4,164400.0,48.2633,48.2847,48.242,48.2473,164400.0
2008-01-14 12:10:00,90.39,90.42,90.3,90.3,138200.0,48.242,48.258,48.194,48.194,138200.0
2008-01-14 12:15:00,90.3,90.3,90.18,90.2,169900.0,48.194,48.194,48.1299,48.1406,169900.0
2008-01-14 12:20:00,90.2,90.29,90.17,90.28,126400.0,48.1406,48.1886,48.1246,48.1833,126400.0
2008-01-14 12:25:00,90.28,90.39,90.26,90.26,135300.0,48.1833,48.242,48.1726,48.1726,135300.0
2008-01-14 12:30:00,90.26,90.39,90.21,90.35,155000.0,48.1726,48.242,48.1459,48.2206,155000.0
2008-01-14 12:35:00,90.35,90.38,90.3,90.31,107300.0,48.2206,48.2366,48.194,48.1993,107300.0
2008-01-14 12:40:00,90.31,90.32,90.18,90.2,116100.0,48.1993,48.2046,48.1299,48.1406,116100.0
2008-01-14 12:45:00,90.2,90.24,90.19,90.19,125000.0,48.1406,48.1619,48.1352,48.1352,125000.0
2008-01-14 12:50:00,90.19,90.22,90.08,90.2,166400.0,48.1352,48.1513,48.0765,48.1406,166400.0
2008-01-14 12:55:00,90.2,90.28,90.17,90.19,170600.0,48.1406,48.1833,48.1246,48.1352,170600.0
2008-01-14 13:00:00,90.2,90.22,90.11,90.2,236000.0,48.1406,48.1513,48.0925,48.1406,236000.0
2008-01-14 13:05:00,90.19,90.37,90.19,90.35,89000.0,48.1352,48.2313,48.1352,48.2206,89000.0
2008-01-14 13:10:00,90.35,90.38,90.28,90.37,178200.0,48.2206,48.2366,48.1833,48.2313,178200.0
2008-01-14 13:15:00,90.36,90.42,90.33,90.37,190200.0,48.226,48.258,48.21,48.2313,190200.0
2008-01-14 13:20:00,90.36,90.45,90.35,90.36,197400.0,48.226,48.274,48.2206,48.226,197400.0
2008-01-14 13:25:00,90.35,90.46,90.34,90.41,144600.0,48.2206,48.2793,48.2153,48.2527,144600.0
2008-01-14 13:30:00,90.42,90.5,90.37,90.43,108200.0,48.258,48.3007,48.2313,48.2633,108200.0
2008-01-14 13:35:00,90.43,90.52,90.41,90.45,115100.0,48.2633,48.3114,48.2527,48.274,115100.0
2008-01-14 13:40:00,90.46,90.54,90.42,90.46,322200.0,48.2793,48.322,48.258,48.2793,322200.0
2008-01-14 13:45:00,90.47,90.57,90.46,90.46,161800.0,48.2847,48.3381,48.2793,48.2793,161800.0
2008-01-14 13:50:00,90.47,90.5,90.41,90.46,150400.0,48.2847,48.3007,48.2527,48.2793,150400.0
2008-01-14 13:55:00,90.45,90.55,90.4,90.46,183700.0,48.274,48.3274,48.2473,48.2793,183700.0
2008-01-14 14:00:00,90.47,90.54,90.41,90.43,166900.0,48.2847,48.322,48.2527,48.2633,166900.0
2008-01-14 14:05:00,90.42,90.46,90.36,90.39,125500.0,48.258,48.2793,48.226,48.242,125500.0
2008-01-14 14:10:00,90.39,90.44,90.37,90.37,73500.0,48.242,48.2687,48.2313,48.2313,73500.0
2008-01-14 14:15:00,90.38,90.38,90.25,90.28,123800.0,48.2366,48.2366,48.1673,48.1833,123800.0
2008-01-14 14:20:00,90.28,90.33,90.22,90.23,148800.0,48.1833,48.21,48.1513,48.1566,148800.0
2008-01-14 14:25:00,90.23,90.38,90.22,90.37,155100.0,48.1566,48.2366,48.1513,48.2313,155100.0
2008-01-14 14:30:00,90.36,90.59,90.35,90.46,255900.0,48.226,48.3487,48.2206,48.2793,255900.0
2008-01-14 14:35:00,90.44,90.72,90.42,90.71,254400.0,48.2687,48.4181,48.258,48.4128,254400.0
2008-01-14 14:40:00,90.71,90.8,90.58,90.77,308100.0,48.4128,48.4608,48.3434,48.4448,308100.0
2008-01-14 14:45:00,90.77,90.78,90.52,90.55,231800.0,48.4448,48.4501,48.3114,48.3274,231800.0
2008-01-14 14:50:00,90.55,90.57,90.32,90.44,209000.0,48.3274,48.3381,48.2046,48.2687,209000.0
2008-01-14 14:55:00,90.44,90.63,90.44,90.57,235700.0,48.2687,48.3701,48.2687,48.3381,235700.0
2008-01-14 15:00:00,90.55,90.7,90.55,90.67,251300.0,48.3274,48.4074,48.3274,48.3914,251300.0
2008-01-14 15:05:00,90.67,90.8,90.6,90.64,211000.0,48.3914,48.4608,48.3541,48.3754,211000.0
2008-01-14 15:10:00,90.64,90.68,90.52,90.55,170200.0,48.3754,48.3968,48.3114,48.3274,170200.0
2008-01-14 15:15:00,90.55,90.67,90.47,90.58,148300.0,48.3274,48.3914,48.2847,48.3434,148300.0
2008-01-14 15:20:00,90.58,90.59,90.43,90.49,174200.0,48.3434,48.3487,48.2633,48.2954,174200.0
2008-01-14 15:25:00,90.49,90.58,90.42,90.57,197400.0,48.2954,48.3434,48.258,48.3381,197400.0
2008-01-14 15:30:00,90.57,90.58,90.34,90.53,304600.0,48.3381,48.3434,48.2153,48.3167,304600.0
2008-01-14 15:35:00,90.54,90.7,90.54,90.64,190700.0,48.322,48.4074,48.322,48.3754,190700.0
2008-01-14 15:40:00,90.63,90.86,90.48,90.79,450900.0,48.3701,48.4928,48.29,48.4555,450900.0
2008-01-14 15:45:00,90.8,91.08,90.8,91.07,723000.0,48.4608,48.6102,48.4608,48.6049,723000.0
2008-01-14 15:50:00,91.08,91.09,90.73,90.76,514300.0,48.6102,48.6156,48.4234,48.4395,514300.0
2008-01-14 15:55:00,90.76,90.81,90.62,90.76,542500.0,48.4395,48.4661,48.3647,48.4395,542500.0
2008-01-15 09:30:00,89.89,89.89,89.41,89.6,849700.0,47.9751,47.9751,47.719,47.8204,849700.0
2008-01-15 09:35:00,89.6,89.64,89.23,89.35,501200.0,47.8204,47.8417,47.6229,47.6869,501200.0
2008-01-15 09:40:00,89.36,89.46,89.22,89.45,389900.0,47.6923,47.7456,47.6175,47.7403,389900.0
2008-01-15 09:45:00,89.45,89.69,89.44,89.56,351200.0,47.7403,47.8684,47.735,47.799,351200.0
2008-01-15 09:50:00,89.55,89.62,89.48,89.59,238500.0,47.7937,47.831,47.7563,47.815,238500.0
2008-01-15 09:55:00,89.58,89.65,89.51,89.61,287900.0,47.8097,47.847,47.7723,47.8257,287900.0
2008-01-15 10:00:00,89.62,89.89,89.62,89.63,379400.0,47.831,47.9751,47.831,47.8364,379400.0
2008-01-15 10:05:00,89.62,89.78,89.34,89.34,473900.0,47.831,47.9164,47.6816,47.6816,473900.0
2008-01-15 10:10:00,89.36,89.53,89.29,89.3,278100.0,47.6923,47.783,47.6549,47.6602,278100.0
2008-01-15 10:15:00,89.29,89.31,89.07,89.12,324400.0,47.6549,47.6656,47.5375,47.5642,324400.0
2008-01-15 10:20:00,89.12,89.13,88.89,88.98,410800.0,47.5642,47.5695,47.4414,47.4895,410800.0
2008-01-15 10:25:00,88.97,89.15,88.87,89.04,306700.0,47.4841,47.5802,47.4307,47.5215,306700.0
2008-01-15 10:30:00,89.04,89.14,88.89,89.02,250700.0,47.5215,47.5749,47.4414,47.5108,250700.0
2008-01-15 10:35:00,89.02,89.09,88.76,88.78,342400.0,47.5108,47.5482,47.372,47.3827,342400.0
2008-01-15 10:40:00,88.78,88.84,88.49,88.65,465800.0,47.3827,47.4147,47.2279,47.3133,465800.0
2008-01-15 10:45:00,88.65,88.89,88.59,88.83,368200.0,47.3133,47.4414,47.2813,47.4094,368200.0
2008-01-15 10:50:00,88.84,89.08,88.73,89.05,356300.0,47.4147,47.5428,47.356,47.5268,356300.0
2008-01-15 10:55:00,89.04,89.28,89.01,89.15,334700.0,47.5215,47.6496,47.5055,47.5802,334700.0
2008-01-15 11:00:00,89.15,89.17,89.04,89.07,262900.0,47.5802,47.5909,47.5215,47.5375,262900.0
2008-01-15 11:05:00,89.07,89.17,89.0,89.02,243700.0,47.5375,47.5909,47.5001,47.5108,243700.0
2008-01-15 11:10:00,89.03,89.17,89.0,89.1,241900.0,47.5161,47.5909,47.5001,47.5535,241900.0
2008-01-15 11:15:00,89.1,89.11,88.99,89.01,229100.0,47.5535,47.5588,47.4948,47.5055,229100.0
2008-01-15 11:20:00,89.01,89.12,89.01,89.08,186900.0,47.5055,47.5642,47.5055,47.5428,186900.0
2008-01-15 11:25:00,89.09,89.1,88.99,89.03,193300.0,47.5482,47.5535,47.4948,47.5161,193300.0
2008-01-15 11:30:00,89.02,89.14,89.0,89.1,234900.0,47.5108,47.5749,47.5001,47.5535,234900.0
2008-01-15 11:35:00,89.11,89.11,88.99,89.0,258500.0,47.5588,47.5588,47.4948,47.5001,258500.0
2008-01-15 11:40:00,89.01,89.09,88.95,89.04,305200.0,47.5055,47.5482,47.4734,47.5215,305200.0
2008-01-15 11:45:00,89.04,89.12,88.94,88.94,324500.0,47.5215,47.5642,47.4681,47.4681,324500.0
2008-01-15 11:50:00,88.95,89.01,88.76,88.89,319900.0,47.4734,47.5055,47.372,47.4414,319900.0
2008-01-15 11:55:00,88.89,89.03,88.75,88.99,224400.0,47.4414,47.5161,47.3667,47.4948,224400.0
2008-01-15 12:00:00,89.0,89.14,88.95,89.14,189500.0,47.5001,47.5749,47.4734,47.5749,189500.0
2008-01-15 12:05:00,89.14,89.32,89.12,89.24,288900.0,47.5749,47.6709,47.5642,47.6282,288900.0
2008-01-15 12:10:00,89.24,89.26,89.06,89.21,199300.0,47.6282,47.6389,47.5322,47.6122,199300.0
2008-01-15 12:15:00,89.21,89.33,89.13,89.18,191700.0,47.6122,47.6763,47.5695,47.5962,191700.0
2008-01-15 12:20:00,89.19,89.45,89.12,89.36,266100.0,47.6015,47.7403,47.5642,47.6923,266100.0
2008-01-15 12:25:00,89.38,89.43,89.2,89.38,171200.0,47.7029,47.7296,47.6069,47.7029,171200.0
2008-01-15 12:30:00,89.37,89.39,89.11,89.21,148700.0,47.6976,47.7083,47.5588,47.6122,148700.0
2008-01-15 12:35:00,89.21,89.22,89.03,89.1,161100.0,47.6122,47.6175,47.5161,47.5535,161100.0
2008-01-15 12:40:00,89.09,89.18,88.95,88.96,93200.0,47.5482,47.5962,47.4734,47.4788,93200.0
2008-01-15 12:45:00,88.95,89.17,88.95,89.12,198000.0,47.4734,47.5909,47.4734,47.5642,198000.0
2008-01-15 12:50:00,89.13,89.2,89.09,89.13,111400.0,47.5695,47.6069,47.5482,47.5695,111400.0
2008-01-15 12:55:00,89.13,89.25,89.06,89.24,129400.0,47.5695,47.6336,47.5322,47.6282,129400.0
2008-01-15 13:00:00,89.22,89.29,89.1,89.28,138900.0,47.6175,47.6549,47.5535,47.6496,138900.0
2008-01-15 13:05:00,89.27,89.42,89.24,89.31,166200.0,47.6442,47.7243,47.6282,47.6656,166200.0
2008-01-15 13:10:00,89.31,89.43,89.21,89.24,161300.0,47.6656,47.7296,47.6122,47.6282,161300.0
2008-01-15 13:15:00,89.23,89.44,89.13,89.34,173600.0,47.6229,47.735,47.5695,47.6816,173600.0
2008-01-15 13:20:00,89.35,89.36,89.13,89.19,141300.0,47.6869,47.6923,47.5695,47.6015,141300.0
2008-01-15 13:25:00,89.19,89.24,89.1,89.12,211800.0,47.6015,47.6282,47.5535,47.5642,211800.0
2008-01-15 13:30:00,89.11,89.16,89.03,89.08,178400.0,47.5588,47.5855,47.5161,47.5428,178400.0
2008-01-15 13:35:00,89.09,89.23,89.03,89.11,139900.0,47.5482,47.6229,47.5161,47.5588,139900.0
2008-01-15 13:40:00,89.12,89.2,89.1,89.15,161500.0,47.5642,47.6069,47.5535,47.5802,161500.0
2008-01-15 13:45:00,89.15,89.16,89.01,89.07,234300.0,47.5802,47.5855,47.5055,47.5375,234300.0
2008-01-15 13:50:00,89.08,89.1,88.78,88.84,258500.0,47.5428,47.5535,47.3827,47.4147,258500.0
2008-01-15 13:55:00,88.84,89.08,88.84,88.98,225900.0,47.4147,47.5428,47.4147,47.4895,225900.0
2008-01-15 14:00:00,88.99,89.03,88.84,88.93,169600.0,47.4948,47.5161,47.4147,47.4628,169600.0
2008-01-15 14:05:00,88.93,89.02,88.85,88.9,229300.0,47.4628,47.5108,47.4201,47.4468,229300.0
2008-01-15 14:10:00,88.89,89.23,88.87,89.2,284500.0,47.4414,47.6229,47.4307,47.6069,284500.0
2008-01-15 14:15:00,89.2,89.22,88.85,88.98,407200.0,47.6069,47.6175,47.4201,47.4895,407200.0
2008-01-15 14:20:00,88.97,88.97,88.87,88.92,190500.0,47.4841,47.4841,47.4307,47.4574,190500.0
2008-01-15 14:25:00,88.92,88.98,88.75,88.96,287900.0,47.4574,47.4895,47.3667,47.4788,287900.0
2008-01-15 14:30:00,88.96,88.98,88.85,88.86,164300.0,47.4788,47.4895,47.4201,47.4254,164300.0
2008-01-15 14:35:00,88.86,88.9,88.64,88.87,320400.0,47.4254,47.4468,47.308,47.4307,320400.0
2008-01-15 14:40:00,88.87,89.12,88.87,89.1,287300.0,47.4307,47.5642,47.4307,47.5535,287300.0
2008-01-15 14:45:00,89.11,89.11,88.93,88.93,186900.0,47.5588,47.5588,47.4628,47.4628,186900.0
2008-01-15 14:50:00,88.93,89.12,88.92,89.0,277600.0,47.4628,47.5642,47.4574,47.5001,277600.0
2008-01-15 14:55:00,89.01,89.09,88.89,88.96,420600.0,47.5055,47.5482,47.4414,47.4788,420600.0
2008-01-15 15:00:00,88.97,88.99,88.76,88.94,292500.0,47.4841,47.4948,47.372,47.4681,292500.0
2008-01-15 15:05:00,88.94,89.16,88.94,89.15,251500.0,47.4681,47.5855,47.4681,47.5802,251500.0
2008-01-15 15:10:00,89.14,89.33,89.04,89.25,258700.0,47.5749,47.6763,47.5215,47.6336,258700.0
2008-01-15 15:15:00,89.25,89.3,89.1,89.14,260600.0,47.6336,47.6602,47.5535,47.5749,260600.0
2008-01-15 15:20:00,89.14,89.29,89.08,89.21,266900.0,47.5749,47.6549,47.5428,47.6122,266900.0
2008-01-15 15:25:00,89.22,89.5,89.21,89.37,387600.0,47.6175,47.767,47.6122,47.6976,387600.0
2008-01-15 15:30:00,89.37,89.59,89.32,89.56,318300.0,47.6976,47.815,47.6709,47.799,318300.0
2008-01-15 15:35:00,89.57,89.74,89.37,89.38,445000.0,47.8043,47.8951,47.6976,47.7029,445000.0
2008-01-15 15:40:00,89.37,89.37,89.1,89.23,652600.0,47.6976,47.6976,47.5535,47.6229,652600.0
2008-01-15 15:45:00,89.23,89.24,89.1,89.2,465200.0,47.6229,47.6282,47.5535,47.6069,465200.0
2008-01-15 15:50:00,89.2,89.23,89.1,89.16,598500.0,47.6069,47.6229,47.5535,47.5855,598500.0
2008-01-15 15:55:00,89.15,89.19,89.03,89.08,1127900.0,47.5802,47.6015,47.5161,47.5428,1127900.0
2008-01-16 09:30:00,88.45,89.35,88.45,89.09,805100.0,47.2066,47.6869,47.2066,47.5482,805100.0
2008-01-16 09:35:00,89.09,89.19,88.5,88.59,386000.0,47.5482,47.6015,47.2333,47.2813,386000.0
2008-01-16 09:40:00,88.6,88.76,88.51,88.6,426300.0,47.2866,47.372,47.2386,47.2866,426300.0
2008-01-16 09:45:00,88.6,88.97,88.6,88.93,350300.0,47.2866,47.4841,47.2866,47.4628,350300.0
2008-01-16 09:50:00,88.94,88.94,88.73,88.78,255100.0,47.4681,47.4681,47.356,47.3827,255100.0
2008-01-16 09:55:00,88.78,88.81,88.21,88.25,400000.0,47.3827,47.3987,47.0785,47.0998,400000.0
2008-01-16 10:00:00,88.25,88.25,87.64,87.64,611300.0,47.0998,47.0998,46.7743,46.7743,611300.0
2008-01-16 10:05:00,87.65,87.73,87.37,87.51,697000.0,46.7796,46.8223,46.6302,46.7049,697000.0
2008-01-16 10:10:00,87.54,87.54,87.06,87.08,750100.0,46.7209,46.7209,46.4647,46.4754,750100.0
2008-01-16 10:15:00,87.08,87.32,87.05,87.28,562500.0,46.4754,46.6035,46.4594,46.5822,562500.0
2008-01-16 10:20:00,87.29,87.58,87.25,87.55,321400.0,46.5875,46.7423,46.5661,46.7263,321400.0
2008-01-16 10:25:00,87.55,87.62,87.51,87.6,482000.0,46.7263,46.7636,46.7049,46.7529,482000.0
2008-01-16 10:30:00,87.6,87.6,86.88,87.06,743400.0,46.7529,46.7529,46.3687,46.4647,743400.0
2008-01-16 10:35:00,87.04,87.06,86.46,86.48,843500.0,46.4541,46.4647,46.1445,46.1552,843500.0
2008-01-16 10:40:00,86.48,86.51,86.2,86.34,745600.0,46.1552,46.1712,46.0057,46.0805,745600.0
2008-01-16 10:45:00,86.36,86.59,86.2,86.28,527300.0,46.0911,46.2139,46.0057,46.0484,527300.0
2008-01-16 10:50:00,86.28,86.29,86.04,86.25,605200.0,46.0484,46.0538,45.9204,46.0324,605200.0
2008-01-16 10:55:00,86.26,86.39,86.14,86.3,453200.0,46.0378,46.1071,45.9737,46.0591,453200.0
2008-01-16 11:00:00,86.3,86.36,86.25,86.26,452300.0,46.0591,46.0911,46.0324,46.0378,452300.0
2008-01-16 11:05:00,86.26,86.49,86.25,86.49,422800.0,46.0378,46.1605,46.0324,46.1605,422800.0
2008-01-16 11:10:00,86.48,86.65,86.34,86.36,388700.0,46.1552,46.2459,46.0805,46.0911,388700.0
2008-01-16 11:15:00,86.36,86.38,86.15,86.26,244700.0,46.0911,46.1018,45.9791,46.0378,244700.0
2008-01-16 11:20:00,86.26,86.77,86.25,86.53,378700.0,46.0378,46.31,46.0324,46.1819,378700.0
2008-01-16 11:25:00,86.53,86.54,86.25,86.41,384500.0,46.1819,46.1872,46.0324,46.1178,384500.0
2008-01-16 11:30:00,86.41,86.49,86.15,86.42,218800.0,46.1178,46.1605,45.9791,46.1232,218800.0
2008-01-16 11:35:00,86.42,86.43,86.0,86.01,311400.0,46.1232,46.1285,45.899,45.9043,311400.0
2008-01-16 11:40:00,86.02,86.15,85.92,85.98,267200.0,45.9097,45.9791,45.8563,45.8883,267200.0
2008-01-16 11:45:00,85.98,86.06,85.91,86.05,350700.0,45.8883,45.931,45.851,45.9257,350700.0
2008-01-16 11:50:00,86.05,86.58,86.04,86.57,598700.0,45.9257,46.2086,45.9204,46.2032,598700.0
2008-01-16 11:55:00,86.56,86.91,86.54,86.86,513300.0,46.1979,46.3847,46.1872,46.358,513300.0
2008-01-16 12:00:00,86.86,86.95,86.47,86.52,399100.0,46.358,46.406,46.1498,46.1765,399100.0
2008-01-16 12:05:00,86.51,87.15,86.51,86.72,347100.0,46.1712,46.5128,46.1712,46.2833,347100.0
2008-01-16 12:10:00,86.71,86.8,86.64,86.77,223800.0,46.2779,46.326,46.2406,46.31,223800.0
2008-01-16 12:15:00,86.76,86.99,86.62,86.87,290000.0,46.3046,46.4274,46.2299,46.3633,290000.0
2008-01-16 12:20:00,86.85,86.99,86.62,86.76,326800.0,46.3527,46.4274,46.2299,46.3046,326800.0
2008-01-16 12:25:00,86.78,86.86,86.67,86.78,282700.0,46.3153,46.358,46.2566,46.3153,282700.0
2008-01-16 12:30:00,86.79,87.02,86.74,86.99,269600.0,46.3206,46.4434,46.2939,46.4274,269600.0
2008-01-16 12:35:00,86.99,87.0,86.77,86.91,217800.0,46.4274,46.4327,46.31,46.3847,217800.0
2008-01-16 12:40:00,86.92,87.31,86.87,87.31,315200.0,46.39,46.5982,46.3633,46.5982,315200.0
2008-01-16 12:45:00,87.3,87.46,87.2,87.33,445400.0,46.5928,46.6782,46.5395,46.6088,445400.0
2008-01-16 12:50:00,87.32,87.35,86.87,86.88,252500.0,46.6035,46.6195,46.3633,46.3687,252500.0
2008-01-16 12:55:00,86.86,87.1,86.84,87.05,190500.0,46.358,46.4861,46.3473,46.4594,190500.0
2008-01-16 13:00:00,87.05,87.4,87.0,87.18,204800.0,46.4594,46.6462,46.4327,46.5288,204800.0
2008-01-16 13:05:00,87.19,87.19,86.98,87.0,150700.0,46.5341,46.5341,46.422,46.4327,150700.0
2008-01-16 13:10:00,86.98,87.12,86.87,87.01,209800.0,46.422,46.4968,46.3633,46.438,209800.0
2008-01-16 13:15:00,87.0,87.12,86.95,87.12,220600.0,46.4327,46.4968,46.406,46.4968,220600.0
2008-01-16 13:20:00,87.11,87.16,86.95,87.0,219100.0,46.4914,46.5181,46.406,46.4327,219100.0
2008-01-16 13:25:00,87.0,87.02,86.81,86.82,180700.0,46.4327,46.4434,46.3313,46.3366,180700.0
2008-01-16 13:30:00,86.82,86.99,86.75,86.95,152400.0,46.3366,46.4274,46.2993,46.406,152400.0
2008-01-16 13:35:00,86.95,87.29,86.89,87.17,294400.0,46.406,46.5875,46.374,46.5234,294400.0
2008-01-16 13:40:00,87.19,87.34,87.15,87.28,257400.0,46.5341,46.6142,46.5128,46.5822,257400.0
2008-01-16 13:45:00,87.27,87.3,86.88,86.89,279400.0,46.5768,46.5928,46.3687,46.374,279400.0
2008-01-16 13:50:00,86.9,86.97,86.79,86.92,234800.0,46.3793,46.4167,46.3206,46.39,234800.0
2008-01-16 13:55:00,86.92,86.99,86.7,86.87,220200.0,46.39,46.4274,46.2726,46.3633,220200.0
2008-01-16 14:00:00,86.87,87.08,86.51,86.93,490600.0,46.3633,46.4754,46.1712,46.3954,490600.0
2008-01-16 14:05:00,86.93,87.09,86.83,86.87,517100.0,46.3954,46.4807,46.342,46.3633,517100.0
2008-01-16 14:10:00,86.87,87.14,86.82,87.11,336300.0,46.3633,46.5074,46.3366,46.4914,336300.0
2008-01-16 14:15:00,87.11,87.15,86.96,87.06,335000.0,46.4914,46.5128,46.4114,46.4647,335000.0
2008-01-16 14:20:00,87.06,87.25,87.01,87.07,389900.0,46.4647,46.5661,46.438,46.4701,389900.0
2008-01-16 14:25:00,87.06,87.5,86.83,87.49,393000.0,46.4647,46.6996,46.342,46.6942,393000.0
2008-01-16 14:30:00,87.49,87.75,87.4,87.73,685200.0,46.6942,46.833,46.6462,46.8223,685200.0
2008-01-16 14:35:00,87.72,87.78,87.48,87.53,422300.0,46.817,46.849,46.6889,46.7156,422300.0
2008-01-16 14:40:00,87.53,87.69,87.37,87.66,400600.0,46.7156,46.801,46.6302,46.785,400600.0
2008-01-16 14:45:00,87.67,87.69,87.36,87.43,270500.0,46.7903,46.801,46.6248,46.6622,270500.0
2008-01-16 14:50:00,87.43,87.51,87.25,87.27,346200.0,46.6622,46.7049,46.5661,46.5768,346200.0
2008-01-16 14:55:00,87.27,87.36,86.84,86.89,443300.0,46.5768,46.6248,46.3473,46.374,443300.0
2008-01-16 15:00:00,86.88,87.4,86.85,87.18,327200.0,46.3687,46.6462,46.3527,46.5288,327200.0
2008-01-16 15:05:00,87.16,87.31,86.95,87.31,357000.0,46.5181,46.5982,46.406,46.5982,357000.0
2008-01-16 15:10:00,87.3,87.35,87.01,87.2,267200.0,46.5928,46.6195,46.438,46.5395,267200.0
2008-01-16 15:15:00,87.21,87.74,87.19,87.61,455200.0,46.5448,46.8277,46.5341,46.7583,455200.0
2008-01-16 15:20:00,87.62,87.73,87.23,87.36,676900.0,46.7636,46.8223,46.5555,46.6248,676900.0
2008-01-16 15:25:00,87.36,87.69,87.33,87.66,439100.0,46.6248,46.801,46.6088,46.785,439100.0
2008-01-16 15:30:00,87.67,87.78,87.5,87.65,442700.0,46.7903,46.849,46.6996,46.7796,442700.0
2008-01-16 15:35:00,87.67,87.73,87.04,87.1,671900.0,46.7903,46.8223,46.4541,46.4861,671900.0
2008-01-16 15:40:00,87.1,87.18,86.79,86.84,637100.0,46.4861,46.5288,46.3206,46.3473,637100.0
2008-01-16 15:45:00,86.83,86.95,86.55,86.58,535600.0,46.342,46.406,46.1925,46.2086,535600.0
2008-01-16 15:50:00,86.58,86.79,86.58,86.61,607200.0,46.2086,46.3206,46.2086,46.2246,607200.0
2008-01-16 15:55:00,86.61,86.74,86.51,86.55,835200.0,46.2246,46.2939,46.1712,46.1925,835200.0
2008-01-17 09:30:00,87.47,87.47,86.66,86.89,638000.0,46.6836,46.6836,46.2513,46.374,638000.0
2008-01-17 09:35:00,86.89,87.01,86.52,86.93,415700.0,46.374,46.438,46.1765,46.3954,415700.0
2008-01-17 09:40:00,86.92,87.22,86.79,86.98,416900.0,46.39,46.5501,46.3206,46.422,416900.0
2008-01-17 09:45:00,86.95,87.36,86.79,87.25,467400.0,46.406,46.6248,46.3206,46.5661,467400.0
2008-01-17 09:50:00,87.26,87.91,87.25,87.83,453700.0,46.5715,46.9184,46.5661,46.8757,453700.0
2008-01-17 09:55:00,87.82,87.84,87.52,87.59,311100.0,46.8704,46.881,46.7102,46.7476,311100.0
2008-01-17 10:00:00,87.6,87.6,86.57,86.74,562500.0,46.7529,46.7529,46.2032,46.2939,562500.0
2008-01-17 10:05:00,86.73,87.29,86.72,87.24,397800.0,46.2886,46.5875,46.2833,46.5608,397800.0
2008-01-17 10:10:00,87.19,87.29,86.88,87.1,317000.0,46.5341,46.5875,46.3687,46.4861,317000.0
2008-01-17 10:15:00,87.1,87.12,86.0,86.02,498900.0,46.4861,46.4968,45.899,45.9097,498900.0
2008-01-17 10:20:00,86.03,86.58,85.85,86.48,509700.0,45.915,46.2086,45.8189,46.1552,509700.0
2008-01-17 10:25:00,86.48,86.58,86.2,86.29,335000.0,46.1552,46.2086,46.0057,46.0538,335000.0
2008-01-17 10:30:00,86.29,86.29,85.46,85.51,483900.0,46.0538,46.0538,45.6108,45.6375,483900.0
2008-01-17 10:35:00,85.52,85.64,85.13,85.28,678800.0,45.6428,45.7069,45.4347,45.5147,678800.0
2008-01-17 10:40:00,85.29,85.78,85.19,85.49,503900.0,45.5201,45.7816,45.4667,45.6268,503900.0
2008-01-17 10:45:00,85.47,85.92,85.47,85.86,293000.0,45.6161,45.8563,45.6161,45.8243,293000.0
2008-01-17 10:50:00,85.86,85.86,85.47,85.67,329300.0,45.8243,45.8243,45.6161,45.7229,329300.0
2008-01-17 10:55:00,85.67,86.08,85.58,85.81,355800.0,45.7229,45.9417,45.6748,45.7976,355800.0
2008-01-17 11:00:00,85.82,86.05,85.57,85.86,266900.0,45.8029,45.9257,45.6695,45.8243,266900.0
2008-01-17 11:05:00,85.86,86.13,85.78,85.92,252700.0,45.8243,45.9684,45.7816,45.8563,252700.0
2008-01-17 11:10:00,85.93,86.08,85.82,86.08,192300.0,45.8616,45.9417,45.8029,45.9417,192300.0
2008-01-17 11:15:00,86.06,86.07,85.63,85.85,230500.0,45.931,45.9364,45.7015,45.8189,230500.0
2008-01-17 11:20:00,85.85,85.96,85.39,85.41,237000.0,45.8189,45.8777,45.5734,45.5841,237000.0
2008-01-17 11:25:00,85.4,85.62,85.31,85.46,213800.0,45.5788,45.6962,45.5307,45.6108,213800.0
2008-01-17 11:30:00,85.46,85.65,85.41,85.44,185200.0,45.6108,45.7122,45.5841,45.6001,185200.0
2008-01-17 11:35:00,85.47,85.58,85.37,85.4,191100.0,45.6161,45.6748,45.5628,45.5788,191100.0
2008-01-17 11:40:00,85.37,85.47,85.03,85.04,354300.0,45.5628,45.6161,45.3813,45.3866,354300.0
2008-01-17 11:45:00,85.03,85.05,84.79,84.94,463200.0,45.3813,45.392,45.2532,45.3333,463200.0
2008-01-17 11:50:00,84.96,85.08,84.59,84.68,425100.0,45.3439,45.408,45.1465,45.1945,425100.0
2008-01-17 11:55:00,84.68,85.29,84.68,85.15,502500.0,45.1945,45.5201,45.1945,45.4453,502500.0
2008-01-17 12:00:00,85.17,85.3,85.0,85.05,396700.0,45.456,45.5254,45.3653,45.392,396700.0
2008-01-17 12:05:00,85.05,85.14,84.62,84.67,302600.0,45.392,45.44,45.1625,45.1892,302600.0
2008-01-17 12:10:00,84.65,84.94,84.56,84.91,432000.0,45.1785,45.3333,45.1305,45.3173,432000.0
2008-01-17 12:15:00,84.9,85.02,84.62,84.67,374300.0,45.3119,45.376,45.1625,45.1892,374300.0
2008-01-17 12:20:00,84.69,84.86,84.62,84.83,263400.0,45.1998,45.2906,45.1625,45.2746,263400.0
2008-01-17 12:25:00,84.83,85.18,84.76,85.16,385200.0,45.2746,45.4614,45.2372,45.4507,385200.0
2008-01-17 12:30:00,85.16,85.43,85.13,85.23,261100.0,45.4507,45.5948,45.4347,45.488,261100.0
2008-01-17 12:35:00,85.22,85.38,85.08,85.27,218200.0,45.4827,45.5681,45.408,45.5094,218200.0
2008-01-17 12:40:00,85.27,85.43,85.16,85.33,190000.0,45.5094,45.5948,45.4507,45.5414,190000.0
2008-01-17 12:45:00,85.33,85.43,85.11,85.26,257100.0,45.5414,45.5948,45.424,45.5041,257100.0
2008-01-17 12:50:00,85.26,85.34,85.18,85.19,194000.0,45.5041,45.5468,45.4614,45.4667,194000.0
2008-01-17 12:55:00,85.18,85.2,85.01,85.14,170200.0,45.4614,45.472,45.3706,45.44,170200.0
2008-01-17 13:00:00,85.14,85.16,84.85,84.9,188600.0,45.44,45.4507,45.2852,45.3119,188600.0
2008-01-17 13:05:00,84.9,85.15,84.9,85.15,215000.0,45.3119,45.4453,45.3119,45.4453,215000.0
2008-01-17 13:10:00,85.12,85.45,85.03,85.43,251200.0,45.4293,45.6055,45.3813,45.5948,251200.0
2008-01-17 13:15:00,85.43,85.59,85.38,85.53,266000.0,45.5948,45.6802,45.5681,45.6482,266000.0
2008-01-17 13:20:00,85.51,85.54,85.33,85.35,200700.0,45.6375,45.6535,45.5414,45.5521,200700.0
2008-01-17 13:25:00,85.35,85.76,85.32,85.73,258800.0,45.5521,45.7709,45.5361,45.7549,258800.0
2008-01-17 13:30:00,85.73,85.95,85.68,85.86,236900.0,45.7549,45.8723,45.7282,45.8243,236900.0
2008-01-17 13:35:00,85.85,85.92,85.65,85.86,246000.0,45.8189,45.8563,45.7122,45.8243,246000.0
2008-01-17 13:40:00,85.87,85.98,85.77,85.82,342400.0,45.8296,45.8883,45.7762,45.8029,342400.0
2008-01-17 13:45:00,85.82,85.85,85.33,85.41,302000.0,45.8029,45.8189,45.5414,45.5841,302000.0
2008-01-17 13:50:00,85.41,85.5,85.18,85.24,184700.0,45.5841,45.6321,45.4614,45.4934,184700.0
2008-01-17 13:55:00,85.24,85.42,85.13,85.24,182700.0,45.4934,45.5895,45.4347,45.4934,182700.0
2008-01-17 14:00:00,85.23,86.15,85.02,85.14,213400.0,45.488,45.9791,45.376,45.44,213400.0
2008-01-17 14:05:00,85.14,85.26,84.95,85.03,298300.0,45.44,45.5041,45.3386,45.3813,298300.0
2008-01-17 14:10:00,85.04,85.09,84.82,84.94,254400.0,45.3866,45.4133,45.2692,45.3333,254400.0
2008-01-17 14:15:00,84.94,84.96,84.62,84.8,399600.0,45.3333,45.3439,45.1625,45.2586,399600.0
2008-01-17 14:20:00,84.8,84.89,84.65,84.85,426600.0,45.2586,45.3066,45.1785,45.2852,426600.0
2008-01-17 14:25:00,84.84,85.0,84.51,84.54,295900.0,45.2799,45.3653,45.1038,45.1198,295900.0
2008-01-17 14:30:00,84.53,84.69,84.5,84.51,326200.0,45.1145,45.1998,45.0984,45.1038,326200.0
2008-01-17 14:35:00,84.51,84.56,84.32,84.39,323500.0,45.1038,45.1305,45.0024,45.0397,323500.0
2008-01-17 14:40:00,84.39,84.49,84.29,84.48,308200.0,45.0397,45.0931,44.9864,45.0878,308200.0
2008-01-17 14:45:00,84.48,84.95,84.43,84.94,344100.0,45.0878,45.3386,45.0611,45.3333,344100.0
2008-01-17 14:50:00,84.94,84.98,84.74,84.8,390900.0,45.3333,45.3546,45.2265,45.2586,390900.0
2008-01-17 14:55:00,84.83,84.95,84.73,84.78,261600.0,45.2746,45.3386,45.2212,45.2479,261600.0
2008-01-17 15:00:00,84.78,84.81,84.48,84.59,313600.0,45.2479,45.2639,45.0878,45.1465,313600.0
2008-01-17 15:05:00,84.59,85.19,84.49,84.87,638800.0,45.1465,45.4667,45.0931,45.2959,638800.0
2008-01-17 15:10:00,84.9,85.17,84.84,85.03,439700.0,45.3119,45.456,45.2799,45.3813,439700.0
2008-01-17 15:15:00,85.03,85.09,84.78,84.9,373700.0,45.3813,45.4133,45.2479,45.3119,373700.0
2008-01-17 15:20:00,84.9,84.9,84.3,84.48,431600.0,45.3119,45.3119,44.9917,45.0878,431600.0
2008-01-17 15:25:00,84.48,84.48,84.03,84.03,380800.0,45.0878,45.0878,44.8476,44.8476,380800.0
2008-01-17 15:30:00,84.03,84.09,83.49,83.8,722800.0,44.8476,44.8796,44.5594,44.7248,722800.0
2008-01-17 15:35:00,83.81,83.87,83.6,83.83,624200.0,44.7302,44.7622,44.6181,44.7409,624200.0
2008-01-17 15:40:00,83.84,84.17,83.77,83.93,636500.0,44.7462,44.9223,44.7088,44.7942,636500.0
2008-01-17 15:45:00,83.93,84.01,83.72,83.82,1120800.0,44.7942,44.8369,44.6821,44.7355,1120800.0
2008-01-17 15:50:00,83.82,84.07,83.77,84.05,1062300.0,44.7355,44.8689,44.7088,44.8583,1062300.0
2008-01-17 15:55:00,84.05,84.2,83.83,83.91,1258100.0,44.8583,44.9383,44.7409,44.7836,1258100.0
2008-01-18 09:30:00,84.0,85.0,83.46,84.96,4393000.0,44.8316,45.3653,44.5434,45.3439,4393000.0
2008-01-18 09:35:00,84.96,85.3,84.59,85.15,957300.0,45.3439,45.5254,45.1465,45.4453,957300.0
2008-01-18 09:40:00,85.14,85.44,85.03,85.11,649800.0,45.44,45.6001,45.3813,45.424,649800.0
2008-01-18 09:45:00,85.12,85.13,84.92,85.08,467500.0,45.4293,45.4347,45.3226,45.408,467500.0
2008-01-18 09:50:00,85.07,85.25,84.96,85.01,390800.0,45.4027,45.4987,45.3439,45.3706,390800.0
2008-01-18 09:55:00,85.01,85.46,85.0,85.31,488700.0,45.3706,45.6108,45.3653,45.5307,488700.0
2008-01-18 10:00:00,85.3,85.91,85.28,85.61,685700.0,45.5254,45.851,45.5147,45.6909,685700.0
2008-01-18 10:05:00,85.6,85.8,85.38,85.57,585600.0,45.6855,45.7923,45.5681,45.6695,585600.0
2008-01-18 10:10:00,85.58,86.29,85.58,86.17,697600.0,45.6748,46.0538,45.6748,45.9897,697600.0
2008-01-18 10:15:00,86.18,86.19,85.95,86.0,416700.0,45.9951,46.0004,45.8723,45.899,416700.0
2008-01-18 10:20:00,86.0,86.25,85.89,86.18,535500.0,45.899,46.0324,45.8403,45.9951,535500.0
2008-01-18 10:25:00,86.18,86.47,86.05,86.32,466500.0,45.9951,46.1498,45.9257,46.0698,466500.0
2008-01-18 10:30:00,86.33,86.33,85.92,85.92,405800.0,46.0751,46.0751,45.8563,45.8563,405800.0
2008-01-18 10:35:00,85.94,86.02,85.62,85.64,359700.0,45.867,45.9097,45.6962,45.7069,359700.0
2008-01-18 10:40:00,85.65,85.74,85.49,85.56,378900.0,45.7122,45.7602,45.6268,45.6642,378900.0
2008-01-18 10:45:00,85.56,85.73,85.4,85.52,393500.0,45.6642,45.7549,45.5788,45.6428,393500.0
2008-01-18 10:50:00,85.52,85.83,85.36,85.49,339600.0,45.6428,45.8083,45.5574,45.6268,339600.0
2008-01-18 10:55:00,85.49,85.77,85.31,85.5,331500.0,45.6268,45.7762,45.5307,45.6321,331500.0
2008-01-18 11:00:00,85.5,85.64,85.26,85.35,638900.0,45.6321,45.7069,45.5041,45.5521,638900.0
2008-01-18 11:05:00,85.35,85.38,84.79,84.85,414200.0,45.5521,45.5681,45.2532,45.2852,414200.0
2008-01-18 11:10:00,84.87,85.18,84.68,84.68,381800.0,45.2959,45.4614,45.1945,45.1945,381800.0
2008-01-18 11:15:00,84.67,84.67,84.04,84.16,806900.0,45.1892,45.1892,44.8529,44.917,806900.0
2008-01-18 11:20:00,84.17,84.51,84.13,84.19,582400.0,44.9223,45.1038,44.901,44.933,582400.0
2008-01-18 11:25:00,84.21,84.57,84.15,84.35,407700.0,44.9437,45.1358,44.9116,45.0184,407700.0
2008-01-18 11:30:00,84.35,84.68,84.35,84.58,364800.0,45.0184,45.1945,45.0184,45.1411,364800.0
2008-01-18 11:35:00,84.58,84.79,84.31,84.63,396200.0,45.1411,45.2532,44.997,45.1678,396200.0
2008-01-18 11:40:00,84.62,84.64,84.14,84.24,433500.0,45.1625,45.1732,44.9063,44.9597,433500.0
2008-01-18 11:45:00,84.29,84.5,83.42,83.42,639400.0,44.9864,45.0984,44.522,44.522,639400.0
2008-01-18 11:50:00,83.41,83.69,83.34,83.51,519500.0,44.5167,44.6661,44.4793,44.5701,519500.0
2008-01-18 11:55:00,83.51,83.51,82.8,83.01,580400.0,44.5701,44.5701,44.1911,44.3032,580400.0
2008-01-18 12:00:00,83.0,83.5,83.0,83.33,451800.0,44.2979,44.5647,44.2979,44.474,451800.0
2008-01-18 12:05:00,83.32,83.56,83.26,83.56,263900.0,44.4687,44.5968,44.4366,44.5968,263900.0
2008-01-18 12:10:00,83.56,83.66,83.24,83.52,308600.0,44.5968,44.6501,44.426,44.5754,308600.0
2008-01-18 12:15:00,83.52,83.72,83.4,83.57,380100.0,44.5754,44.6821,44.5114,44.6021,380100.0
2008-01-18 12:20:00,83.58,83.76,83.52,83.67,352700.0,44.6074,44.7035,44.5754,44.6555,352700.0
2008-01-18 12:25:00,83.69,84.19,83.61,84.15,325600.0,44.6661,44.933,44.6234,44.9116,325600.0
2008-01-18 12:30:00,84.14,84.45,83.99,84.31,479900.0,44.9063,45.0718,44.8262,44.997,479900.0
2008-01-18 12:35:00,84.32,84.38,84.06,84.26,260000.0,45.0024,45.0344,44.8636,44.9703,260000.0
2008-01-18 12:40:00,84.26,84.3,83.99,84.0,269700.0,44.9703,44.9917,44.8262,44.8316,269700.0
2008-01-18 12:45:00,84.0,84.43,84.0,84.35,282300.0,44.8316,45.0611,44.8316,45.0184,282300.0
2008-01-18 12:50:00,84.35,84.36,83.98,84.21,225100.0,45.0184,45.0237,44.8209,44.9437,225100.0
2008-01-18 12:55:00,84.21,84.38,84.03,84.37,329800.0,44.9437,45.0344,44.8476,45.0291,329800.0
2008-01-18 13:00:00,84.36,84.53,84.2,84.49,176400.0,45.0237,45.1145,44.9383,45.0931,176400.0
2008-01-18 13:05:00,84.49,84.66,84.32,84.43,234300.0,45.0931,45.1838,45.0024,45.0611,234300.0
2008-01-18 13:10:00,84.42,84.43,84.06,84.15,225500.0,45.0557,45.0611,44.8636,44.9116,225500.0
2008-01-18 13:15:00,84.15,84.15,83.47,83.55,324000.0,44.9116,44.9116,44.5487,44.5914,324000.0
2008-01-18 13:20:00,83.55,83.8,83.49,83.78,184000.0,44.5914,44.7248,44.5594,44.7142,184000.0
2008-01-18 13:25:00,83.78,84.12,83.75,84.01,179700.0,44.7142,44.8956,44.6982,44.8369,179700.0
2008-01-18 13:30:00,84.01,84.36,83.96,84.05,361600.0,44.8369,45.0237,44.8102,44.8583,361600.0
2008-01-18 13:35:00,84.07,84.12,83.86,83.89,294900.0,44.8689,44.8956,44.7569,44.7729,294900.0
2008-01-18 13:40:00,83.89,84.18,83.78,84.09,319900.0,44.7729,44.9277,44.7142,44.8796,319900.0
2008-01-18 13:45:00,84.09,84.54,83.96,84.25,296700.0,44.8796,45.1198,44.8102,44.965,296700.0
2008-01-18 13:50:00,84.25,84.34,83.96,84.01,309200.0,44.965,45.013,44.8102,44.8369,309200.0
2008-01-18 13:55:00,83.99,84.31,83.98,84.08,202300.0,44.8262,44.997,44.8209,44.8743,202300.0
2008-01-18 14:00:00,84.07,84.39,84.05,84.1,230900.0,44.8689,45.0397,44.8583,44.885,230900.0
2008-01-18 14:05:00,84.11,84.49,83.99,84.45,285800.0,44.8903,45.0931,44.8262,45.0718,285800.0
2008-01-18 14:10:00,84.44,84.71,84.29,84.66,209500.0,45.0664,45.2105,44.9864,45.1838,209500.0
2008-01-18 14:15:00,84.66,84.85,84.44,84.79,425400.0,45.1838,45.2852,45.0664,45.2532,425400.0
2008-01-18 14:20:00,84.82,84.91,84.61,84.9,342100.0,45.2692,45.3173,45.1571,45.3119,342100.0
2008-01-18 14:25:00,84.9,85.22,84.73,85.21,531000.0,45.3119,45.4827,45.2212,45.4774,531000.0
2008-01-18 14:30:00,85.22,85.22,84.6,84.77,533600.0,45.4827,45.4827,45.1518,45.2425,533600.0
2008-01-18 14:35:00,84.77,85.1,84.7,84.93,544500.0,45.2425,45.4187,45.2052,45.3279,544500.0
2008-01-18 14:40:00,84.93,85.06,84.81,84.81,358300.0,45.3279,45.3973,45.2639,45.2639,358300.0
2008-01-18 14:45:00,84.82,85.04,84.52,84.64,306800.0,45.2692,45.3866,45.1091,45.1732,306800.0
2008-01-18 14:50:00,84.62,84.65,84.39,84.45,243900.0,45.1625,45.1785,45.0397,45.0718,243900.0
2008-01-18 14:55:00,84.46,85.08,84.43,85.06,264500.0,45.0771,45.408,45.0611,45.3973,264500.0
2008-01-18 15:00:00,85.07,85.07,84.54,84.9,318000.0,45.4027,45.4027,45.1198,45.3119,318000.0
2008-01-18 15:05:00,84.91,85.34,84.8,85.34,711100.0,45.3173,45.5468,45.2586,45.5468,711100.0
2008-01-18 15:10:00,85.33,85.43,85.19,85.21,567400.0,45.5414,45.5948,45.4667,45.4774,567400.0
2008-01-18 15:15:00,85.2,85.28,84.95,85.02,399700.0,45.472,45.5147,45.3386,45.376,399700.0
2008-01-18 15:20:00,85.0,85.23,84.7,84.85,657000.0,45.3653,45.488,45.2052,45.2852,657000.0
2008-01-18 15:25:00,84.85,85.0,84.56,84.61,428300.0,45.2852,45.3653,45.1305,45.1571,428300.0
2008-01-18 15:30:00,84.6,84.97,84.6,84.87,580600.0,45.1518,45.3493,45.1518,45.2959,580600.0
2008-01-18 15:35:00,84.87,85.08,84.74,84.91,423900.0,45.2959,45.408,45.2265,45.3173,423900.0
2008-01-18 15:40:00,84.92,85.15,84.72,85.15,660400.0,45.3226,45.4453,45.2159,45.4453,660400.0
2008-01-18 15:45:00,85.16,85.29,85.11,85.22,941300.0,45.4507,45.5201,45.424,45.4827,941300.0
2008-01-18 15:50:00,85.22,85.24,85.02,85.09,844800.0,45.4827,45.4934,45.376,45.4133,844800.0
2008-01-18 15:55:00,85.09,85.13,84.98,85.09,1327400.0,45.4133,45.4347,45.3546,45.4133,1327400.0
2008-01-22 09:30:00,80.0,81.88,79.5,81.12,1442600.0,42.6967,43.7001,42.4299,43.2945,1442600.0
2008-01-22 09:35:00,81.12,81.65,80.04,81.46,1457400.0,43.2945,43.5774,42.7181,43.476,1457400.0
2008-01-22 09:40:00,81.46,81.88,81.29,81.61,1012900.0,43.476,43.7001,43.3852,43.556,1012900.0
2008-01-22 09:45:00,81.62,82.0,81.24,81.92,1303000.0,43.5614,43.7642,43.3585,43.7215,1303000.0
2008-01-22 09:50:00,81.95,82.6,81.78,81.93,1174800.0,43.7375,44.0844,43.6467,43.7268,1174800.0
2008-01-22 09:55:00,81.92,81.93,81.3,81.63,1868600.0,43.7215,43.7268,43.3906,43.5667,1868600.0
2008-01-22 10:00:00,81.65,81.66,81.34,81.52,605400.0,43.5774,43.5827,43.4119,43.508,605400.0
2008-01-22 10:05:00,81.52,82.46,81.52,82.22,721900.0,43.508,44.0097,43.508,43.8816,721900.0
2008-01-22 10:10:00,82.22,82.25,81.39,81.61,804200.0,43.8816,43.8976,43.4386,43.556,804200.0
2008-01-22 10:15:00,81.62,82.49,81.61,82.43,824000.0,43.5614,44.0257,43.556,43.9937,824000.0
2008-01-22 10:20:00,82.43,82.89,82.13,82.81,1038200.0,43.9937,44.2392,43.8335,44.1965,1038200.0
2008-01-22 10:25:00,82.81,83.49,82.8,83.35,918400.0,44.1965,44.5594,44.1911,44.4847,918400.0
2008-01-22 10:30:00,83.35,83.4,82.84,83.13,709900.0,44.4847,44.5114,44.2125,44.3673,709900.0
2008-01-22 10:35:00,83.14,83.52,82.94,83.06,673500.0,44.3726,44.5754,44.2659,44.3299,673500.0
2008-01-22 10:40:00,83.05,83.53,82.98,83.29,624800.0,44.3246,44.5807,44.2872,44.4527,624800.0
2008-01-22 10:45:00,83.29,83.32,82.49,82.51,576200.0,44.4527,44.4687,44.0257,44.0364,576200.0
2008-01-22 10:50:00,82.51,82.85,82.45,82.65,430900.0,44.0364,44.2178,44.0043,44.1111,430900.0
2008-01-22 10:55:00,82.67,82.99,82.53,82.6,449700.0,44.1218,44.2925,44.047,44.0844,449700.0
2008-01-22 11:00:00,82.59,83.04,82.52,82.93,467300.0,44.0791,44.3192,44.0417,44.2605,467300.0
2008-01-22 11:05:00,82.93,83.4,82.93,83.31,553600.0,44.2605,44.5114,44.2605,44.4633,553600.0
2008-01-22 11:10:00,83.3,83.69,83.08,83.69,732400.0,44.458,44.6661,44.3406,44.6661,732400.0
2008-01-22 11:15:00,83.68,83.84,83.27,83.45,653800.0,44.6608,44.7462,44.442,44.538,653800.0
2008-01-22 11:20:00,83.45,83.55,82.95,83.17,417400.0,44.538,44.5914,44.2712,44.3886,417400.0
2008-01-22 11:25:00,83.19,83.29,82.91,82.98,311500.0,44.3993,44.4527,44.2498,44.2872,311500.0
2008-01-22 11:30:00,82.98,83.0,82.12,82.24,411100.0,44.2872,44.2979,43.8282,43.8923,411100.0
2008-01-22 11:35:00,82.24,82.63,82.23,82.58,515200.0,43.8923,44.1004,43.8869,44.0737,515200.0
2008-01-22 11:40:00,82.58,82.88,82.47,82.77,275600.0,44.0737,44.2338,44.015,44.1751,275600.0
2008-01-22 11:45:00,82.77,83.12,82.59,83.11,380000.0,44.1751,44.3619,44.0791,44.3566,380000.0
2008-01-22 11:50:00,83.12,83.56,83.05,83.21,424000.0,44.3619,44.5968,44.3246,44.41,424000.0
2008-01-22 11:55:00,83.2,83.38,83.15,83.24,472000.0,44.4046,44.5007,44.3779,44.426,472000.0
2008-01-22 12:00:00,83.24,83.3,83.04,83.24,518600.0,44.426,44.458,44.3192,44.426,518600.0
2008-01-22 12:05:00,83.23,83.57,83.04,83.48,380700.0,44.4206,44.6021,44.3192,44.5541,380700.0
2008-01-22 12:10:00,83.48,83.58,83.05,83.14,380600.0,44.5541,44.6074,44.3246,44.3726,380600.0
2008-01-22 12:15:00,83.14,83.5,83.05,83.07,1048700.0,44.3726,44.5647,44.3246,44.3352,1048700.0
2008-01-22 12:20:00,83.07,83.5,82.81,82.99,1154400.0,44.3352,44.5647,44.1965,44.2925,1154400.0
2008-01-22 12:25:00,82.99,83.49,82.96,83.34,291100.0,44.2925,44.5594,44.2765,44.4793,291100.0
2008-01-22 12:30:00,83.34,83.4,82.94,83.0,215200.0,44.4793,44.5114,44.2659,44.2979,215200.0
2008-01-22 12:35:00,83.0,83.31,82.9,83.17,221400.0,44.2979,44.4633,44.2445,44.3886,221400.0
2008-01-22 12:40:00,83.18,83.26,82.82,83.18,172800.0,44.3939,44.4366,44.2018,44.3939,172800.0
2008-01-22 12:45:00,83.17,83.35,83.06,83.13,192200.0,44.3886,44.4847,44.3299,44.3673,192200.0
2008-01-22 12:50:00,83.12,83.25,82.97,82.98,394000.0,44.3619,44.4313,44.2819,44.2872,394000.0
2008-01-22 12:55:00,82.98,83.52,82.97,83.45,306100.0,44.2872,44.5754,44.2819,44.538,306100.0
2008-01-22 13:00:00,83.47,83.69,83.29,83.59,394800.0,44.5487,44.6661,44.4527,44.6128,394800.0
2008-01-22 13:05:00,83.59,83.97,83.41,83.8,253000.0,44.6128,44.8156,44.5167,44.7248,253000.0
2008-01-22 13:10:00,83.8,83.98,83.65,83.69,314000.0,44.7248,44.8209,44.6448,44.6661,314000.0
2008-01-22 13:15:00,83.68,83.76,83.48,83.61,232800.0,44.6608,44.7035,44.5541,44.6234,232800.0
2008-01-22 13:20:00,83.65,83.97,83.56,83.82,227200.0,44.6448,44.8156,44.5968,44.7355,227200.0
2008-01-22 13:25:00,83.78,83.83,83.09,83.36,315100.0,44.7142,44.7409,44.3459,44.49,315100.0
2008-01-22 13:30:00,83.36,83.38,82.98,83.0,257300.0,44.49,44.5007,44.2872,44.2979,257300.0
2008-01-22 13:35:00,83.0,83.29,82.98,83.25,232700.0,44.2979,44.4527,44.2872,44.4313,232700.0
2008-01-22 13:40:00,83.27,83.39,82.94,83.04,343900.0,44.442,44.506,44.2659,44.3192,343900.0
2008-01-22 13:45:00,83.06,83.13,82.79,83.08,294100.0,44.3299,44.3673,44.1858,44.3406,294100.0
2008-01-22 13:50:00,83.08,83.08,82.71,82.78,458100.0,44.3406,44.3406,44.1431,44.1805,458100.0
2008-01-22 13:55:00,82.76,82.95,82.32,82.95,268600.0,44.1698,44.2712,43.935,44.2712,268600.0
2008-01-22 14:00:00,82.96,82.98,82.55,82.55,246300.0,44.2765,44.2872,44.0577,44.0577,246300.0
2008-01-22 14:05:00,82.55,82.81,82.45,82.8,482700.0,44.0577,44.1965,44.0043,44.1911,482700.0
2008-01-22 14:10:00,82.8,83.05,82.78,82.99,460900.0,44.1911,44.3246,44.1805,44.2925,460900.0
2008-01-22 14:15:00,82.99,83.38,82.97,83.38,397300.0,44.2925,44.5007,44.2819,44.5007,397300.0
2008-01-22 14:20:00,83.37,83.46,83.1,83.27,263200.0,44.4953,44.5434,44.3512,44.442,263200.0
2008-01-22 14:25:00,83.27,83.41,82.97,83.0,321300.0,44.442,44.5167,44.2819,44.2979,321300.0
2008-01-22 14:30:00,83.01,83.05,82.63,82.72,400600.0,44.3032,44.3246,44.1004,44.1484,400600.0
2008-01-22 14:35:00,82.73,82.97,82.69,82.96,268700.0,44.1538,44.2819,44.1324,44.2765,268700.0
2008-01-22 14:40:00,82.96,83.3,82.71,83.21,252500.0,44.2765,44.458,44.1431,44.41,252500.0
2008-01-22 14:45:00,83.21,83.28,83.01,83.24,306700.0,44.41,44.4473,44.3032,44.426,306700.0
2008-01-22 14:50:00,83.25,83.26,82.99,83.03,256200.0,44.4313,44.4366,44.2925,44.3139,256200.0
2008-01-22 14:55:00,83.03,83.34,82.93,83.07,330800.0,44.3139,44.4793,44.2605,44.3352,330800.0
2008-01-22 15:00:00,83.08,83.27,82.95,83.27,243200.0,44.3406,44.442,44.2712,44.442,243200.0
2008-01-22 15:05:00,83.27,83.57,83.05,83.38,489300.0,44.442,44.6021,44.3246,44.5007,489300.0
2008-01-22 15:10:00,83.37,83.39,82.72,83.03,705300.0,44.4953,44.506,44.1484,44.3139,705300.0
2008-01-22 15:15:00,83.04,83.15,82.76,83.0,429700.0,44.3192,44.3779,44.1698,44.2979,429700.0
2008-01-22 15:20:00,83.0,83.15,82.95,83.05,285500.0,44.2979,44.3779,44.2712,44.3246,285500.0
2008-01-22 15:25:00,83.07,83.14,82.84,83.13,331600.0,44.3352,44.3726,44.2125,44.3673,331600.0
2008-01-22 15:30:00,83.11,83.41,83.11,83.3,467200.0,44.3566,44.5167,44.3566,44.458,467200.0
2008-01-22 15:35:00,83.29,83.93,83.22,83.59,575900.0,44.4527,44.7942,44.4153,44.6128,575900.0
2008-01-22 15:40:00,83.58,83.9,83.06,83.15,752600.0,44.6074,44.7782,44.3299,44.3779,752600.0
2008-01-22 15:45:00,83.15,83.56,83.0,83.03,1032800.0,44.3779,44.5968,44.2979,44.3139,1032800.0
2008-01-22 15:50:00,83.04,83.27,82.6,82.63,1431400.0,44.3192,44.442,44.0844,44.1004,1431400.0
2008-01-22 15:55:00,82.62,83.05,82.45,82.58,1353000.0,44.0951,44.3246,44.0043,44.0737,1353000.0
2008-01-23 09:30:00,80.05,80.48,79.21,79.73,1495400.0,42.7234,42.9529,42.2751,42.5526,1495400.0
2008-01-23 09:35:00,79.73,80.0,79.36,79.56,775300.0,42.5526,42.6967,42.3552,42.4619,775300.0
2008-01-23 09:40:00,79.57,79.61,79.3,79.39,813800.0,42.4673,42.4886,42.3232,42.3712,813800.0
2008-01-23 09:45:00,79.36,79.8,79.21,79.67,690200.0,42.3552,42.59,42.2751,42.5206,690200.0
2008-01-23 09:50:00,79.68,80.04,79.63,79.92,776200.0,42.526,42.7181,42.4993,42.6541,776200.0
2008-01-23 09:55:00,79.93,80.35,79.62,80.27,483500.0,42.6594,42.8835,42.4939,42.8408,483500.0
2008-01-23 10:00:00,80.27,80.62,79.74,80.01,604200.0,42.8408,43.0276,42.558,42.7021,604200.0
2008-01-23 10:05:00,80.01,80.4,79.95,80.36,638000.0,42.7021,42.9102,42.6701,42.8889,638000.0
2008-01-23 10:10:00,80.36,81.03,80.31,80.88,879100.0,42.8889,43.2465,42.8622,43.1664,879100.0
2008-01-23 10:15:00,80.87,81.5,80.81,81.28,689500.0,43.1611,43.4973,43.1291,43.3799,689500.0
2008-01-23 10:20:00,81.28,81.47,80.81,80.82,698900.0,43.3799,43.4813,43.1291,43.1344,698900.0
2008-01-23 10:25:00,80.82,81.09,80.61,80.71,440300.0,43.1344,43.2785,43.0223,43.0757,440300.0
2008-01-23 10:30:00,80.73,80.93,80.17,80.27,424800.0,43.0864,43.1931,42.7875,42.8408,424800.0
2008-01-23 10:35:00,80.28,80.61,80.1,80.6,451400.0,42.8462,43.0223,42.7501,43.017,451400.0
2008-01-23 10:40:00,80.6,80.69,79.97,80.21,554500.0,43.017,43.065,42.6807,42.8088,554500.0
2008-01-23 10:45:00,80.2,80.58,80.0,80.57,516700.0,42.8035,43.0063,42.6967,43.001,516700.0
2008-01-23 10:50:00,80.57,80.57,80.03,80.04,408900.0,43.001,43.001,42.7128,42.7181,408900.0
2008-01-23 10:55:00,80.05,80.17,79.88,79.95,463900.0,42.7234,42.7875,42.6327,42.6701,463900.0
2008-01-23 11:00:00,79.95,80.0,79.79,80.0,384000.0,42.6701,42.6967,42.5847,42.6967,384000.0
2008-01-23 11:05:00,80.0,80.1,79.59,79.76,496500.0,42.6967,42.7501,42.4779,42.5687,496500.0
2008-01-23 11:10:00,79.76,80.0,79.5,79.51,335600.0,42.5687,42.6967,42.4299,42.4352,335600.0
2008-01-23 11:15:00,79.52,79.71,79.51,79.58,407900.0,42.4406,42.542,42.4352,42.4726,407900.0
2008-01-23 11:20:00,79.58,79.93,79.53,79.92,469000.0,42.4726,42.6594,42.4459,42.6541,469000.0
2008-01-23 11:25:00,79.83,79.89,79.28,79.33,556900.0,42.606,42.638,42.3125,42.3392,556900.0
2008-01-23 11:30:00,79.33,79.4,78.75,79.06,851100.0,42.3392,42.3765,42.0296,42.1951,851100.0
2008-01-23 11:35:00,79.06,79.3,79.04,79.2,425300.0,42.1951,42.3232,42.1844,42.2698,425300.0
2008-01-23 11:40:00,79.2,79.28,78.97,78.97,430000.0,42.2698,42.3125,42.147,42.147,430000.0
2008-01-23 11:45:00,78.96,79.0,78.61,78.86,529300.0,42.1417,42.163,41.9549,42.0883,529300.0
2008-01-23 11:50:00,78.86,79.0,78.79,78.9,444600.0,42.0883,42.163,42.051,42.1097,444600.0
2008-01-23 11:55:00,78.9,79.07,78.84,78.86,477900.0,42.1097,42.2004,42.0776,42.0883,477900.0
2008-01-23 12:00:00,78.86,79.01,78.71,78.85,377800.0,42.0883,42.1684,42.0083,42.083,377800.0
2008-01-23 12:05:00,78.83,78.92,78.61,78.63,284400.0,42.0723,42.1203,41.9549,41.9656,284400.0
2008-01-23 12:10:00,78.63,78.9,78.47,78.61,440200.0,41.9656,42.1097,41.8802,41.9549,440200.0
2008-01-23 12:15:00,78.61,79.04,78.56,78.91,420100.0,41.9549,42.1844,41.9282,42.115,420100.0
2008-01-23 12:20:00,78.9,79.02,78.7,78.7,340000.0,42.1097,42.1737,42.0029,42.0029,340000.0
2008-01-23 12:25:00,78.71,78.81,78.67,78.76,248400.0,42.0083,42.0616,41.9869,42.0349,248400.0
2008-01-23 12:30:00,78.75,78.81,78.28,78.28,202300.0,42.0296,42.0616,41.7788,41.7788,202300.0
2008-01-23 12:35:00,78.28,78.37,77.82,77.95,657600.0,41.7788,41.8268,41.5333,41.6026,657600.0
2008-01-23 12:40:00,77.95,78.7,77.86,77.86,518500.0,41.6026,42.0029,41.5546,41.5546,518500.0
2008-01-23 12:45:00,77.87,78.1,77.55,78.06,777700.0,41.5599,41.6827,41.3892,41.6614,777700.0
2008-01-23 12:50:00,78.06,78.25,77.99,78.19,397600.0,41.6614,41.7628,41.624,41.7307,397600.0
2008-01-23 12:55:00,78.19,78.26,77.99,78.09,265900.0,41.7307,41.7681,41.624,41.6774,265900.0
2008-01-23 13:00:00,78.06,78.78,78.06,78.4,387300.0,41.6614,42.0456,41.6614,41.8428,387300.0
2008-01-23 13:05:00,78.37,78.6,78.16,78.19,262100.0,41.8268,41.9496,41.7147,41.7307,262100.0
2008-01-23 13:10:00,78.2,78.2,77.75,77.99,385300.0,41.7361,41.7361,41.4959,41.624,385300.0
2008-01-23 13:15:00,77.99,78.37,77.93,78.35,516600.0,41.624,41.8268,41.592,41.8161,516600.0
2008-01-23 13:20:00,78.35,78.98,78.27,78.9,408200.0,41.8161,42.1524,41.7734,42.1097,408200.0
2008-01-23 13:25:00,78.9,79.03,78.83,78.84,382200.0,42.1097,42.179,42.0723,42.0776,382200.0
2008-01-23 13:30:00,78.84,79.04,78.33,78.94,378700.0,42.0776,42.1844,41.8055,42.131,378700.0
2008-01-23 13:35:00,78.94,79.24,78.88,79.12,373500.0,42.131,42.2911,42.099,42.2271,373500.0
2008-01-23 13:40:00,79.13,79.41,78.77,79.04,375900.0,42.2324,42.3819,42.0403,42.1844,375900.0
2008-01-23 13:45:00,79.03,79.5,79.02,79.4,388400.0,42.179,42.4299,42.1737,42.3765,388400.0
2008-01-23 13:50:00,79.39,79.67,79.28,79.29,415700.0,42.3712,42.5206,42.3125,42.3178,415700.0
2008-01-23 13:55:00,79.28,79.49,79.09,79.19,359900.0,42.3125,42.4246,42.2111,42.2644,359900.0
2008-01-23 14:00:00,79.19,79.22,78.91,78.95,343000.0,42.2644,42.2805,42.115,42.1364,343000.0
2008-01-23 14:05:00,78.95,79.84,78.9,79.72,665400.0,42.1364,42.6114,42.1097,42.5473,665400.0
2008-01-23 14:10:00,79.71,80.04,79.47,79.99,349600.0,42.542,42.7181,42.4139,42.6914,349600.0
2008-01-23 14:15:00,79.98,79.98,79.55,79.61,424800.0,42.6861,42.6861,42.4566,42.4886,424800.0
2008-01-23 14:20:00,79.63,80.28,79.25,80.19,546000.0,42.4993,42.8462,42.2965,42.7982,546000.0
2008-01-23 14:25:00,80.2,80.78,80.18,80.72,744900.0,42.8035,43.113,42.7928,43.081,744900.0
2008-01-23 14:30:00,80.72,80.74,80.25,80.27,655900.0,43.081,43.0917,42.8302,42.8408,655900.0
2008-01-23 14:35:00,80.27,80.27,79.63,79.96,491800.0,42.8408,42.8408,42.4993,42.6754,491800.0
2008-01-23 14:40:00,79.96,80.09,79.81,79.92,308200.0,42.6754,42.7448,42.5953,42.6541,308200.0
2008-01-23 14:45:00,79.92,80.03,79.41,79.56,293700.0,42.6541,42.7128,42.3819,42.4619,293700.0
2008-01-23 14:50:00,79.56,79.69,79.12,79.27,363800.0,42.4619,42.5313,42.2271,42.3071,363800.0
2008-01-23 14:55:00,79.27,79.89,79.2,79.89,463100.0,42.3071,42.638,42.2698,42.638,463100.0
2008-01-23 15:00:00,79.89,80.94,79.86,80.78,754400.0,42.638,43.1984,42.622,43.113,754400.0
2008-01-23 15:05:00,80.79,81.04,80.47,81.04,617200.0,43.1184,43.2518,42.9476,43.2518,617200.0
2008-01-23 15:10:00,81.03,81.38,80.71,81.32,609500.0,43.2465,43.4333,43.0757,43.4012,609500.0
2008-01-23 15:15:00,81.32,81.38,80.86,81.0,435700.0,43.4012,43.4333,43.1557,43.2305,435700.0
2008-01-23 15:20:00,80.99,81.78,80.86,81.78,639300.0,43.2251,43.6467,43.1557,43.6467,639300.0
2008-01-23 15:25:00,81.78,81.93,81.48,81.76,572100.0,43.6467,43.7268,43.4866,43.6361,572100.0
2008-01-23 15:30:00,81.76,82.26,81.59,82.22,711900.0,43.6361,43.9029,43.5453,43.8816,711900.0
2008-01-23 15:35:00,82.22,82.64,81.84,82.41,875600.0,43.8816,44.1057,43.6788,43.983,875600.0
2008-01-23 15:40:00,82.58,82.64,81.87,82.22,807300.0,44.0737,44.1057,43.6948,43.8816,807300.0
2008-01-23 15:45:00,82.38,83.2,82.2,82.94,979500.0,43.967,44.4046,43.8709,44.2659,979500.0
2008-01-23 15:50:00,83.07,83.45,82.36,83.14,817000.0,44.3352,44.538,43.9563,44.3726,817000.0
2008-01-23 15:55:00,83.1,83.49,82.19,83.45,1043800.0,44.3512,44.5594,43.8656,44.538,1043800.0
2008-01-24 09:30:00,84.29,84.29,83.52,83.54,846100.0,44.9864,44.9864,44.5754,44.5861,846100.0
2008-01-24 09:35:00,83.52,83.99,83.51,83.96,550200.0,44.5754,44.8262,44.5701,44.8102,550200.0
2008-01-24 09:40:00,83.96,84.11,83.75,84.08,662200.0,44.8102,44.8903,44.6982,44.8743,662200.0
2008-01-24 09:45:00,84.08,84.37,84.03,84.34,640500.0,44.8743,45.0291,44.8476,45.013,640500.0
2008-01-24 09:50:00,84.34,84.47,84.29,84.35,591600.0,45.013,45.0824,44.9864,45.0184,591600.0
2008-01-24 09:55:00,84.35,84.36,83.61,83.72,572300.0,45.0184,45.0237,44.6234,44.6821,572300.0
2008-01-24 10:00:00,83.74,84.5,83.69,84.46,563000.0,44.6928,45.0984,44.6661,45.0771,563000.0
2008-01-24 10:05:00,84.48,84.49,83.87,84.18,548500.0,45.0878,45.0931,44.7622,44.9277,548500.0
2008-01-24 10:10:00,84.18,84.44,83.56,83.63,416700.0,44.9277,45.0664,44.5968,44.6341,416700.0
2008-01-24 10:15:00,83.63,83.89,83.49,83.72,430400.0,44.6341,44.7729,44.5594,44.6821,430400.0
2008-01-24 10:20:00,83.73,83.74,83.03,83.3,421600.0,44.6875,44.6928,44.3139,44.458,421600.0
2008-01-24 10:25:00,83.3,83.94,83.21,83.84,497400.0,44.458,44.7996,44.41,44.7462,497400.0
2008-01-24 10:30:00,83.84,83.9,83.33,83.69,776700.0,44.7462,44.7782,44.474,44.6661,776700.0
2008-01-24 10:35:00,83.71,84.49,83.56,84.43,573600.0,44.6768,45.0931,44.5968,45.0611,573600.0
2008-01-24 10:40:00,84.44,84.48,83.97,84.08,354400.0,45.0664,45.0878,44.8156,44.8743,354400.0
2008-01-24 10:45:00,84.08,84.28,83.9,84.03,289600.0,44.8743,44.981,44.7782,44.8476,289600.0
2008-01-24 10:50:00,84.05,84.12,83.7,83.85,217200.0,44.8583,44.8956,44.6715,44.7515,217200.0
2008-01-24 10:55:00,83.84,83.99,83.48,83.61,351100.0,44.7462,44.8262,44.5541,44.6234,351100.0
2008-01-24 11:00:00,83.62,83.67,83.24,83.51,329700.0,44.6288,44.6555,44.426,44.5701,329700.0
2008-01-24 11:05:00,83.51,83.82,83.37,83.71,343500.0,44.5701,44.7355,44.4953,44.6768,343500.0
2008-01-24 11:10:00,83.71,84.21,83.71,84.05,266700.0,44.6768,44.9437,44.6768,44.8583,266700.0
2008-01-24 11:15:00,84.04,84.2,83.89,84.14,281900.0,44.8529,44.9383,44.7729,44.9063,281900.0
2008-01-24 11:20:00,84.14,84.34,84.06,84.2,419900.0,44.9063,45.013,44.8636,44.9383,419900.0
2008-01-24 11:25:00,84.19,84.48,84.15,84.48,420300.0,44.933,45.0878,44.9116,45.0878,420300.0
2008-01-24 11:30:00,84.47,84.48,84.05,84.4,344700.0,45.0824,45.0878,44.8583,45.0451,344700.0
2008-01-24 11:35:00,84.4,84.42,84.01,84.13,322400.0,45.0451,45.0557,44.8369,44.901,322400.0
2008-01-24 11:40:00,84.13,84.28,84.03,84.1,175000.0,44.901,44.981,44.8476,44.885,175000.0
2008-01-24 11:45:00,84.09,84.24,84.0,84.0,289100.0,44.8796,44.9597,44.8316,44.8316,289100.0
2008-01-24 11:50:00,84.0,84.17,83.78,83.85,262400.0,44.8316,44.9223,44.7142,44.7515,262400.0
2008-01-24 11:55:00,83.85,83.91,83.76,83.79,262800.0,44.7515,44.7836,44.7035,44.7195,262800.0
2008-01-24 12:00:00,83.77,83.96,83.71,83.9,176900.0,44.7088,44.8102,44.6768,44.7782,176900.0
2008-01-24 12:05:00,83.9,84.06,83.74,83.88,171300.0,44.7782,44.8636,44.6928,44.7675,171300.0
2008-01-24 12:10:00,83.89,83.97,83.8,83.88,93000.0,44.7729,44.8156,44.7248,44.7675,93000.0
2008-01-24 12:15:00,83.88,83.99,83.73,83.98,138700.0,44.7675,44.8262,44.6875,44.8209,138700.0
2008-01-24 12:20:00,83.97,84.09,83.71,83.75,150100.0,44.8156,44.8796,44.6768,44.6982,150100.0
2008-01-24 12:25:00,83.76,83.92,83.62,83.91,153600.0,44.7035,44.7889,44.6288,44.7836,153600.0
2008-01-24 12:30:00,83.92,84.05,83.87,83.98,105400.0,44.7889,44.8583,44.7622,44.8209,105400.0
2008-01-24 12:35:00,83.98,84.06,83.57,83.59,159400.0,44.8209,44.8636,44.6021,44.6128,159400.0
2008-01-24 12:40:00,83.6,83.93,83.55,83.82,127800.0,44.6181,44.7942,44.5914,44.7355,127800.0
2008-01-24 12:45:00,83.82,84.09,83.81,84.07,154200.0,44.7355,44.8796,44.7302,44.8689,154200.0
2008-01-24 12:50:00,84.08,84.19,83.98,84.18,130800.0,44.8743,44.933,44.8209,44.9277,130800.0
2008-01-24 12:55:00,84.18,84.48,84.17,84.47,172300.0,44.9277,45.0878,44.9223,45.0824,172300.0
2008-01-24 13:00:00,84.47,84.49,84.29,84.43,210800.0,45.0824,45.0931,44.9864,45.0611,210800.0
2008-01-24 13:05:00,84.44,84.49,83.98,84.01,187400.0,45.0664,45.0931,44.8209,44.8369,187400.0
2008-01-24 13:10:00,84.02,84.55,84.0,84.52,284600.0,44.8423,45.1251,44.8316,45.1091,284600.0
2008-01-24 13:15:00,84.5,84.63,84.37,84.38,253200.0,45.0984,45.1678,45.0291,45.0344,253200.0
2008-01-24 13:20:00,84.38,84.63,84.27,84.27,301200.0,45.0344,45.1678,44.9757,44.9757,301200.0
2008-01-24 13:25:00,84.27,84.36,84.02,84.09,174700.0,44.9757,45.0237,44.8423,44.8796,174700.0
2008-01-24 13:30:00,84.11,84.33,84.0,84.18,183600.0,44.8903,45.0077,44.8316,44.9277,183600.0
2008-01-24 13:35:00,84.17,84.34,84.02,84.12,186100.0,44.9223,45.013,44.8423,44.8956,186100.0
2008-01-24 13:40:00,84.11,84.71,84.09,84.63,245200.0,44.8903,45.2105,44.8796,45.1678,245200.0
2008-01-24 13:45:00,84.63,84.75,84.53,84.67,156700.0,45.1678,45.2319,45.1145,45.1892,156700.0
2008-01-24 13:50:00,84.68,84.88,84.59,84.84,173000.0,45.1945,45.3012,45.1465,45.2799,173000.0
2008-01-24 13:55:00,84.85,84.87,84.64,84.77,187700.0,45.2852,45.2959,45.1732,45.2425,187700.0
2008-01-24 14:00:00,84.76,84.88,84.62,84.85,151300.0,45.2372,45.3012,45.1625,45.2852,151300.0
2008-01-24 14:05:00,84.85,85.1,84.83,85.04,329000.0,45.2852,45.4187,45.2746,45.3866,329000.0
2008-01-24 14:10:00,85.04,85.19,84.85,84.97,316100.0,45.3866,45.4667,45.2852,45.3493,316100.0
2008-01-24 14:15:00,84.97,85.22,84.93,85.01,244000.0,45.3493,45.4827,45.3279,45.3706,244000.0
2008-01-24 14:20:00,85.01,85.35,84.98,85.33,279000.0,45.3706,45.5521,45.3546,45.5414,279000.0
2008-01-24 14:25:00,85.34,85.49,85.33,85.46,352800.0,45.5468,45.6268,45.5414,45.6108,352800.0
2008-01-24 14:30:00,85.45,85.64,85.33,85.52,309100.0,45.6055,45.7069,45.5414,45.6428,309100.0
2008-01-24 14:35:00,85.54,85.67,85.37,85.62,242300.0,45.6535,45.7229,45.5628,45.6962,242300.0
2008-01-24 14:40:00,85.63,85.73,85.31,85.47,283600.0,45.7015,45.7549,45.5307,45.6161,283600.0
2008-01-24 14:45:00,85.49,85.49,85.13,85.19,282800.0,45.6268,45.6268,45.4347,45.4667,282800.0
2008-01-24 14:50:00,85.21,85.37,84.85,84.9,314200.0,45.4774,45.5628,45.2852,45.3119,314200.0
2008-01-24 14:55:00,84.93,85.02,84.57,84.78,357600.0,45.3279,45.376,45.1358,45.2479,357600.0
2008-01-24 15:00:00,84.77,85.09,84.67,84.87,371800.0,45.2425,45.4133,45.1892,45.2959,371800.0
2008-01-24 15:05:00,84.87,84.95,84.74,84.88,229700.0,45.2959,45.3386,45.2265,45.3012,229700.0
2008-01-24 15:10:00,84.88,85.09,84.67,84.89,205700.0,45.3012,45.4133,45.1892,45.3066,205700.0
2008-01-24 15:15:00,84.88,84.95,84.55,84.85,302900.0,45.3012,45.3386,45.1251,45.2852,302900.0
2008-01-24 15:20:00,84.84,84.97,84.76,84.89,196800.0,45.2799,45.3493,45.2372,45.3066,196800.0
2008-01-24 15:25:00,84.89,85.09,84.8,84.97,271400.0,45.3066,45.4133,45.2586,45.3493,271400.0
2008-01-24 15:30:00,84.97,85.35,84.94,85.32,492400.0,45.3493,45.5521,45.3333,45.5361,492400.0
2008-01-24 15:35:00,85.31,85.35,85.16,85.2,386800.0,45.5307,45.5521,45.4507,45.472,386800.0
2008-01-24 15:40:00,85.2,85.82,85.17,85.66,765200.0,45.472,45.8029,45.456,45.7175,765200.0
2008-01-24 15:45:00,85.66,85.71,85.48,85.55,676300.0,45.7175,45.7442,45.6215,45.6588,676300.0
2008-01-24 15:50:00,85.55,85.76,85.2,85.68,888600.0,45.6588,45.7709,45.472,45.7282,888600.0
2008-01-24 15:55:00,85.67,85.95,85.64,85.76,1028400.0,45.7229,45.8723,45.7069,45.7709,1028400.0
2008-01-25 09:30:00,86.7,86.83,86.42,86.61,855100.0,46.2726,46.342,46.1232,46.2246,855100.0
2008-01-25 09:35:00,86.61,86.99,86.46,86.61,584600.0,46.2246,46.4274,46.1445,46.2246,584600.0
2008-01-25 09:40:00,86.61,86.64,86.1,86.15,472400.0,46.2246,46.2406,45.9524,45.9791,472400.0
2008-01-25 09:45:00,86.15,86.62,86.1,86.62,559900.0,45.9791,46.2299,45.9524,46.2299,559900.0
2008-01-25 09:50:00,86.62,86.65,86.16,86.27,494100.0,46.2299,46.2459,45.9844,46.0431,494100.0
2008-01-25 09:55:00,86.27,86.38,86.13,86.28,354500.0,46.0431,46.1018,45.9684,46.0484,354500.0
2008-01-25 10:00:00,86.29,86.51,86.16,86.5,340900.0,46.0538,46.1712,45.9844,46.1659,340900.0
2008-01-25 10:05:00,86.49,86.5,86.31,86.38,230400.0,46.1605,46.1659,46.0645,46.1018,230400.0
2008-01-25 10:10:00,86.38,86.46,86.31,86.44,356300.0,46.1018,46.1445,46.0645,46.1338,356300.0
2008-01-25 10:15:00,86.45,86.59,86.43,86.59,343100.0,46.1392,46.2139,46.1285,46.2139,343100.0
2008-01-25 10:20:00,86.58,86.6,86.31,86.31,311900.0,46.2086,46.2192,46.0645,46.0645,311900.0
2008-01-25 10:25:00,86.32,86.39,85.89,86.33,425700.0,46.0698,46.1071,45.8403,46.0751,425700.0
2008-01-25 10:30:00,86.33,86.36,86.16,86.19,497900.0,46.0751,46.0911,45.9844,46.0004,497900.0
2008-01-25 10:35:00,86.19,86.45,86.18,86.42,390800.0,46.0004,46.1392,45.9951,46.1232,390800.0
2008-01-25 10:40:00,86.42,86.64,86.18,86.56,459400.0,46.1232,46.2406,45.9951,46.1979,459400.0
2008-01-25 10:45:00,86.57,86.75,86.5,86.65,313900.0,46.2032,46.2993,46.1659,46.2459,313900.0
2008-01-25 10:50:00,86.66,86.69,86.47,86.6,274500.0,46.2513,46.2673,46.1498,46.2192,274500.0
2008-01-25 10:55:00,86.6,86.63,86.31,86.4,384400.0,46.2192,46.2352,46.0645,46.1125,384400.0
2008-01-25 11:00:00,86.41,86.55,86.4,86.44,412700.0,46.1178,46.1925,46.1125,46.1338,412700.0
2008-01-25 11:05:00,86.43,86.67,86.4,86.59,247100.0,46.1285,46.2566,46.1125,46.2139,247100.0
2008-01-25 11:10:00,86.57,86.66,86.55,86.64,222600.0,46.2032,46.2513,46.1925,46.2406,222600.0
2008-01-25 11:15:00,86.63,86.76,86.62,86.71,288500.0,46.2352,46.3046,46.2299,46.2779,288500.0
2008-01-25 11:20:00,86.71,86.76,86.42,86.48,333900.0,46.2779,46.3046,46.1232,46.1552,333900.0
2008-01-25 11:25:00,86.48,86.5,85.91,85.98,347900.0,46.1552,46.1659,45.851,45.8883,347900.0
2008-01-25 11:30:00,85.98,86.28,85.94,86.21,313600.0,45.8883,46.0484,45.867,46.0111,313600.0
2008-01-25 11:35:00,86.2,86.6,86.09,86.27,204500.0,46.0057,46.2192,45.947,46.0431,204500.0
2008-01-25 11:40:00,86.26,86.38,86.17,86.26,146400.0,46.0378,46.1018,45.9897,46.0378,146400.0
2008-01-25 11:45:00,86.24,86.44,86.03,86.1,184600.0,46.0271,46.1338,45.915,45.9524,184600.0
2008-01-25 11:50:00,86.1,86.11,85.75,85.82,208500.0,45.9524,45.9577,45.7656,45.8029,208500.0
2008-01-25 11:55:00,85.82,86.09,85.77,86.09,130900.0,45.8029,45.947,45.7762,45.947,130900.0
2008-01-25 12:00:00,86.1,86.16,85.83,85.85,229900.0,45.9524,45.9844,45.8083,45.8189,229900.0
2008-01-25 12:05:00,85.84,85.88,85.52,85.53,241300.0,45.8136,45.835,45.6428,45.6482,241300.0
2008-01-25 12:10:00,85.53,85.56,85.36,85.4,285300.0,45.6482,45.6642,45.5574,45.5788,285300.0
2008-01-25 12:15:00,85.4,85.47,85.14,85.26,287800.0,45.5788,45.6161,45.44,45.5041,287800.0
2008-01-25 12:20:00,85.26,85.42,85.22,85.39,171700.0,45.5041,45.5895,45.4827,45.5734,171700.0
2008-01-25 12:25:00,85.4,85.59,85.39,85.41,145300.0,45.5788,45.6802,45.5734,45.5841,145300.0
2008-01-25 12:30:00,85.41,85.42,85.06,85.15,241400.0,45.5841,45.5895,45.3973,45.4453,241400.0
2008-01-25 12:35:00,85.15,85.37,85.12,85.27,183000.0,45.4453,45.5628,45.4293,45.5094,183000.0
2008-01-25 12:40:00,85.27,85.63,85.27,85.59,215700.0,45.5094,45.7015,45.5094,45.6802,215700.0
2008-01-25 12:45:00,85.6,85.64,85.12,85.18,231400.0,45.6855,45.7069,45.4293,45.4614,231400.0
2008-01-25 12:50:00,85.19,85.3,85.11,85.29,161000.0,45.4667,45.5254,45.424,45.5201,161000.0
2008-01-25 12:55:00,85.29,85.31,84.57,84.75,448800.0,45.5201,45.5307,45.1358,45.2319,448800.0
2008-01-25 13:00:00,84.77,84.86,84.35,84.79,276400.0,45.2425,45.2906,45.0184,45.2532,276400.0
2008-01-25 13:05:00,84.79,85.03,84.61,84.78,262000.0,45.2532,45.3813,45.1571,45.2479,262000.0
2008-01-25 13:10:00,84.79,85.3,84.78,85.14,208100.0,45.2532,45.5254,45.2479,45.44,208100.0
2008-01-25 13:15:00,85.13,85.18,84.9,85.13,126300.0,45.4347,45.4614,45.3119,45.4347,126300.0
2008-01-25 13:20:00,85.13,85.13,84.67,84.7,273100.0,45.4347,45.4347,45.1892,45.2052,273100.0
2008-01-25 13:25:00,84.72,84.78,84.3,84.35,281600.0,45.2159,45.2479,44.9917,45.0184,281600.0
2008-01-25 13:30:00,84.37,84.46,84.25,84.32,253000.0,45.0291,45.0771,44.965,45.0024,253000.0
2008-01-25 13:35:00,84.32,84.56,84.05,84.48,381500.0,45.0024,45.1305,44.8583,45.0878,381500.0
2008-01-25 13:40:00,84.48,84.52,84.25,84.31,215300.0,45.0878,45.1091,44.965,44.997,215300.0
2008-01-25 13:45:00,84.3,84.31,83.88,83.94,326500.0,44.9917,44.997,44.7675,44.7996,326500.0
2008-01-25 13:50:00,83.97,84.03,83.6,83.83,406100.0,44.8156,44.8476,44.6181,44.7409,406100.0
2008-01-25 13:55:00,83.86,84.25,83.83,84.08,244300.0,44.7569,44.965,44.7409,44.8743,244300.0
2008-01-25 14:00:00,84.08,84.21,83.91,83.96,213400.0,44.8743,44.9437,44.7836,44.8102,213400.0
2008-01-25 14:05:00,83.94,84.06,83.69,83.96,251300.0,44.7996,44.8636,44.6661,44.8102,251300.0
2008-01-25 14:10:00,83.96,84.2,83.84,84.17,342300.0,44.8102,44.9383,44.7462,44.9223,342300.0
2008-01-25 14:15:00,84.17,84.53,84.17,84.35,248900.0,44.9223,45.1145,44.9223,45.0184,248900.0
2008-01-25 14:20:00,84.35,84.52,84.04,84.39,250500.0,45.0184,45.1091,44.8529,45.0397,250500.0
2008-01-25 14:25:00,84.36,84.52,84.08,84.09,201700.0,45.0237,45.1091,44.8743,44.8796,201700.0
2008-01-25 14:30:00,84.1,84.43,84.05,84.15,213900.0,44.885,45.0611,44.8583,44.9116,213900.0
2008-01-25 14:35:00,84.16,84.44,84.13,84.26,174900.0,44.917,45.0664,44.901,44.9703,174900.0
2008-01-25 14:40:00,84.29,84.34,84.05,84.13,237400.0,44.9864,45.013,44.8583,44.901,237400.0
2008-01-25 14:45:00,84.12,84.17,83.85,83.87,251200.0,44.8956,44.9223,44.7515,44.7622,251200.0
2008-01-25 14:50:00,83.87,83.9,83.62,83.8,263800.0,44.7622,44.7782,44.6288,44.7248,263800.0
2008-01-25 14:55:00,83.81,84.25,83.8,84.15,175000.0,44.7302,44.965,44.7248,44.9116,175000.0
2008-01-25 15:00:00,84.15,84.38,84.07,84.35,202600.0,44.9116,45.0344,44.8689,45.0184,202600.0
2008-01-25 15:05:00,84.37,84.49,84.1,84.26,219600.0,45.0291,45.0931,44.885,44.9703,219600.0
2008-01-25 15:10:00,84.26,84.65,84.1,84.62,256700.0,44.9703,45.1785,44.885,45.1625,256700.0
2008-01-25 15:15:00,84.61,84.8,84.44,84.73,310600.0,45.1571,45.2586,45.0664,45.2212,310600.0
2008-01-25 15:20:00,84.73,84.85,84.64,84.64,337100.0,45.2212,45.2852,45.1732,45.1732,337100.0
2008-01-25 15:25:00,84.63,84.8,84.53,84.67,253200.0,45.1678,45.2586,45.1145,45.1892,253200.0
2008-01-25 15:30:00,84.67,84.73,84.46,84.67,323400.0,45.1892,45.2212,45.0771,45.1892,323400.0
2008-01-25 15:35:00,84.67,84.93,84.48,84.53,380000.0,45.1892,45.3279,45.0878,45.1145,380000.0
2008-01-25 15:40:00,84.53,84.74,84.39,84.43,276900.0,45.1145,45.2265,45.0397,45.0611,276900.0
2008-01-25 15:45:00,84.43,84.47,83.73,83.73,557000.0,45.0611,45.0824,44.6875,44.6875,557000.0
2008-01-25 15:50:00,83.75,83.96,83.63,83.78,783400.0,44.6982,44.8102,44.6341,44.7142,783400.0
2008-01-25 15:55:00,83.79,84.5,83.78,83.94,792400.0,44.7195,45.0984,44.7142,44.7996,792400.0
2008-01-28 09:30:00,83.5,83.94,83.3,83.68,557400.0,44.5647,44.7996,44.458,44.6608,557400.0
2008-01-28 09:35:00,83.68,83.7,83.21,83.36,359600.0,44.6608,44.6715,44.41,44.49,359600.0
2008-01-28 09:40:00,83.34,83.46,83.15,83.19,360400.0,44.4793,44.5434,44.3779,44.3993,360400.0
2008-01-28 09:45:00,83.2,83.37,83.02,83.34,343900.0,44.4046,44.4953,44.3085,44.4793,343900.0
2008-01-28 09:50:00,83.33,83.33,83.1,83.24,268900.0,44.474,44.474,44.3512,44.426,268900.0
2008-01-28 09:55:00,83.24,83.27,83.06,83.15,241100.0,44.426,44.442,44.3299,44.3779,241100.0
2008-01-28 10:00:00,83.16,83.16,82.54,82.75,505100.0,44.3833,44.3833,44.0524,44.1644,505100.0
2008-01-28 10:05:00,82.74,82.97,82.69,82.81,348100.0,44.1591,44.2819,44.1324,44.1965,348100.0
2008-01-28 10:10:00,82.85,83.05,82.84,83.02,284500.0,44.2178,44.3246,44.2125,44.3085,284500.0
2008-01-28 10:15:00,83.01,83.3,82.98,83.18,254300.0,44.3032,44.458,44.2872,44.3939,254300.0
2008-01-28 10:20:00,83.19,83.89,83.17,83.62,480700.0,44.3993,44.7729,44.3886,44.6288,480700.0
2008-01-28 10:25:00,83.61,84.06,83.53,83.97,365200.0,44.6234,44.8636,44.5807,44.8156,365200.0
2008-01-28 10:30:00,83.96,84.0,83.67,83.84,413500.0,44.8102,44.8316,44.6555,44.7462,413500.0
2008-01-28 10:35:00,83.84,83.92,83.56,83.74,275600.0,44.7462,44.7889,44.5968,44.6928,275600.0
2008-01-28 10:40:00,83.74,83.99,83.66,83.79,272100.0,44.6928,44.8262,44.6501,44.7195,272100.0
2008-01-28 10:45:00,83.8,84.24,83.79,84.17,309500.0,44.7248,44.9597,44.7195,44.9223,309500.0
2008-01-28 10:50:00,84.17,84.49,84.07,84.4,339200.0,44.9223,45.0931,44.8689,45.0451,339200.0
2008-01-28 10:55:00,84.41,84.6,84.38,84.38,310300.0,45.0504,45.1518,45.0344,45.0344,310300.0
2008-01-28 11:00:00,84.38,84.59,84.3,84.58,217800.0,45.0344,45.1465,44.9917,45.1411,217800.0
2008-01-28 11:05:00,84.58,84.6,84.18,84.24,263700.0,45.1411,45.1518,44.9277,44.9597,263700.0
2008-01-28 11:10:00,84.24,84.6,84.23,84.45,205700.0,44.9597,45.1518,44.9543,45.0718,205700.0
2008-01-28 11:15:00,84.44,84.51,84.04,84.05,232500.0,45.0664,45.1038,44.8529,44.8583,232500.0
2008-01-28 11:20:00,84.06,84.15,83.89,84.08,221500.0,44.8636,44.9116,44.7729,44.8743,221500.0
2008-01-28 11:25:00,84.06,84.29,84.06,84.13,195200.0,44.8636,44.9864,44.8636,44.901,195200.0
2008-01-28 11:30:00,84.13,84.53,84.08,84.47,197700.0,44.901,45.1145,44.8743,45.0824,197700.0
2008-01-28 11:35:00,84.47,84.69,84.45,84.67,165500.0,45.0824,45.1998,45.0718,45.1892,165500.0
2008-01-28 11:40:00,84.65,84.75,84.6,84.6,171600.0,45.1785,45.2319,45.1518,45.1518,171600.0
2008-01-28 11:45:00,84.6,84.69,84.51,84.67,148700.0,45.1518,45.1998,45.1038,45.1892,148700.0
2008-01-28 11:50:00,84.68,84.71,84.51,84.67,140400.0,45.1945,45.2105,45.1038,45.1892,140400.0
2008-01-28 11:55:00,84.68,84.68,84.47,84.5,139300.0,45.1945,45.1945,45.0824,45.0984,139300.0
2008-01-28 12:00:00,84.5,84.62,84.47,84.58,95200.0,45.0984,45.1625,45.0824,45.1411,95200.0
2008-01-28 12:05:00,84.59,84.64,84.19,84.21,171500.0,45.1465,45.1732,44.933,44.9437,171500.0
2008-01-28 12:10:00,84.21,84.32,84.16,84.27,104600.0,44.9437,45.0024,44.917,44.9757,104600.0
2008-01-28 12:15:00,84.26,84.35,84.14,84.25,164100.0,44.9703,45.0184,44.9063,44.965,164100.0
2008-01-28 12:20:00,84.27,84.49,84.09,84.48,118700.0,44.9757,45.0931,44.8796,45.0878,118700.0
2008-01-28 12:25:00,84.49,84.52,84.06,84.16,116100.0,45.0931,45.1091,44.8636,44.917,116100.0
2008-01-28 12:30:00,84.16,84.47,84.15,84.33,97000.0,44.917,45.0824,44.9116,45.0077,97000.0
2008-01-28 12:35:00,84.32,84.35,84.11,84.29,165300.0,45.0024,45.0184,44.8903,44.9864,165300.0
2008-01-28 12:40:00,84.28,84.66,84.25,84.59,139300.0,44.981,45.1838,44.965,45.1465,139300.0
2008-01-28 12:45:00,84.59,84.86,84.5,84.81,199900.0,45.1465,45.2906,45.0984,45.2639,199900.0
2008-01-28 12:50:00,84.8,84.81,84.53,84.56,97000.0,45.2586,45.2639,45.1145,45.1305,97000.0
2008-01-28 12:55:00,84.55,84.82,84.55,84.76,125200.0,45.1251,45.2692,45.1251,45.2372,125200.0
2008-01-28 13:00:00,84.76,85.07,84.67,85.07,197900.0,45.2372,45.4027,45.1892,45.4027,197900.0
2008-01-28 13:05:00,85.06,85.22,84.81,84.82,202600.0,45.3973,45.4827,45.2639,45.2692,202600.0
2008-01-28 13:10:00,84.83,85.13,84.82,85.0,131000.0,45.2746,45.4347,45.2692,45.3653,131000.0
2008-01-28 13:15:00,84.99,85.22,84.95,85.02,246700.0,45.36,45.4827,45.3386,45.376,246700.0
2008-01-28 13:20:00,85.03,85.23,85.01,85.01,260100.0,45.3813,45.488,45.3706,45.3706,260100.0
2008-01-28 13:25:00,85.01,85.03,84.86,84.98,178300.0,45.3706,45.3813,45.2906,45.3546,178300.0
2008-01-28 13:30:00,84.99,85.34,84.97,85.17,297600.0,45.36,45.5468,45.3493,45.456,297600.0
2008-01-28 13:35:00,85.15,85.16,85.0,85.05,143900.0,45.4453,45.4507,45.3653,45.392,143900.0
2008-01-28 13:40:00,85.05,85.06,84.73,84.83,146900.0,45.392,45.3973,45.2212,45.2746,146900.0
2008-01-28 13:45:00,84.82,84.86,84.61,84.7,111700.0,45.2692,45.2906,45.1571,45.2052,111700.0
2008-01-28 13:50:00,84.7,84.95,84.64,84.92,141300.0,45.2052,45.3386,45.1732,45.3226,141300.0
2008-01-28 13:55:00,84.92,84.95,84.81,84.82,96600.0,45.3226,45.3386,45.2639,45.2692,96600.0
2008-01-28 14:00:00,84.83,85.1,84.82,85.0,172400.0,45.2746,45.4187,45.2692,45.3653,172400.0
2008-01-28 14:05:00,84.99,85.22,84.92,85.2,125500.0,45.36,45.4827,45.3226,45.472,125500.0
2008-01-28 14:10:00,85.2,85.25,84.92,84.93,170300.0,45.472,45.4987,45.3226,45.3279,170300.0
2008-01-28 14:15:00,84.93,85.29,84.91,85.17,148300.0,45.3279,45.5201,45.3173,45.456,148300.0
2008-01-28 14:20:00,85.18,85.32,85.03,85.08,145300.0,45.4614,45.5361,45.3813,45.408,145300.0
2008-01-28 14:25:00,85.08,85.31,84.94,84.94,187500.0,45.408,45.5307,45.3333,45.3333,187500.0
2008-01-28 14:30:00,84.95,85.3,84.95,85.25,130800.0,45.3386,45.5254,45.3386,45.4987,130800.0
2008-01-28 14:35:00,85.25,85.29,85.06,85.19,142200.0,45.4987,45.5201,45.3973,45.4667,142200.0
2008-01-28 14:40:00,85.18,85.22,84.89,84.91,218100.0,45.4614,45.4827,45.3066,45.3173,218100.0
2008-01-28 14:45:00,84.92,85.02,84.39,84.44,381100.0,45.3226,45.376,45.0397,45.0664,381100.0
2008-01-28 14:50:00,84.45,84.48,84.18,84.31,406700.0,45.0718,45.0878,44.9277,44.997,406700.0
2008-01-28 14:55:00,84.3,84.32,84.15,84.28,332000.0,44.9917,45.0024,44.9116,44.981,332000.0
2008-01-28 15:00:00,84.28,84.45,84.15,84.44,292600.0,44.981,45.0718,44.9116,45.0664,292600.0
2008-01-28 15:05:00,84.45,84.53,84.0,84.13,443500.0,45.0718,45.1145,44.8316,44.901,443500.0
2008-01-28 15:10:00,84.13,84.22,83.77,83.81,294900.0,44.901,44.949,44.7088,44.7302,294900.0
2008-01-28 15:15:00,83.81,84.17,83.75,83.91,266700.0,44.7302,44.9223,44.6982,44.7836,266700.0
2008-01-28 15:20:00,83.92,84.28,83.9,84.23,257200.0,44.7889,44.981,44.7782,44.9543,257200.0
2008-01-28 15:25:00,84.23,84.28,84.02,84.03,269500.0,44.9543,44.981,44.8423,44.8476,269500.0
2008-01-28 15:30:00,84.03,84.31,84.02,84.18,291400.0,44.8476,44.997,44.8423,44.9277,291400.0
2008-01-28 15:35:00,84.18,84.62,84.17,84.57,366400.0,44.9277,45.1625,44.9223,45.1358,366400.0
2008-01-28 15:40:00,84.58,85.13,84.57,85.09,678100.0,45.1411,45.4347,45.1358,45.4133,678100.0
2008-01-28 15:45:00,85.1,85.12,84.82,84.84,529400.0,45.4187,45.4293,45.2692,45.2799,529400.0
2008-01-28 15:50:00,84.84,85.0,84.7,84.87,500200.0,45.2799,45.3653,45.2052,45.2959,500200.0
2008-01-28 15:55:00,84.88,85.26,84.87,85.26,868100.0,45.3012,45.5041,45.2959,45.5041,868100.0
2008-01-29 09:30:00,85.22,85.52,85.22,85.38,755000.0,45.4827,45.6428,45.4827,45.5681,755000.0
2008-01-29 09:35:00,85.38,85.43,84.57,85.02,530900.0,45.5681,45.5948,45.1358,45.376,530900.0
2008-01-29 09:40:00,85.02,85.14,84.62,85.09,636800.0,45.376,45.44,45.1625,45.4133,636800.0
2008-01-29 09:45:00,85.08,85.11,84.86,85.04,368000.0,45.408,45.424,45.2906,45.3866,368000.0
2008-01-29 09:50:00,85.04,85.48,84.94,85.47,326600.0,45.3866,45.6215,45.3333,45.6161,326600.0
2008-01-29 09:55:00,85.45,85.67,85.38,85.6,365500.0,45.6055,45.7229,45.5681,45.6855,365500.0
2008-01-29 10:00:00,85.61,85.76,85.41,85.61,457500.0,45.6909,45.7709,45.5841,45.6909,457500.0
2008-01-29 10:05:00,85.61,85.79,85.58,85.77,546900.0,45.6909,45.7869,45.6748,45.7762,546900.0
2008-01-29 10:10:00,85.77,86.23,85.72,86.17,582500.0,45.7762,46.0218,45.7496,45.9897,582500.0
2008-01-29 10:15:00,86.17,86.36,86.03,86.09,408200.0,45.9897,46.0911,45.915,45.947,408200.0
2008-01-29 10:20:00,86.07,86.14,85.86,85.95,324500.0,45.9364,45.9737,45.8243,45.8723,324500.0
2008-01-29 10:25:00,85.96,86.04,85.81,85.9,283700.0,45.8777,45.9204,45.7976,45.8456,283700.0
2008-01-29 10:30:00,85.9,85.96,85.8,85.88,229700.0,45.8456,45.8777,45.7923,45.835,229700.0
2008-01-29 10:35:00,85.89,85.95,85.76,85.87,235300.0,45.8403,45.8723,45.7709,45.8296,235300.0
2008-01-29 10:40:00,85.87,85.93,85.57,85.86,346700.0,45.8296,45.8616,45.6695,45.8243,346700.0
2008-01-29 10:45:00,85.87,85.9,85.58,85.7,252600.0,45.8296,45.8456,45.6748,45.7389,252600.0
2008-01-29 10:50:00,85.69,85.75,85.45,85.5,444000.0,45.7336,45.7656,45.6055,45.6321,444000.0
2008-01-29 10:55:00,85.52,85.67,85.36,85.59,319700.0,45.6428,45.7229,45.5574,45.6802,319700.0
2008-01-29 11:00:00,85.6,85.68,85.43,85.44,276900.0,45.6855,45.7282,45.5948,45.6001,276900.0
2008-01-29 11:05:00,85.43,85.59,85.43,85.46,274600.0,45.5948,45.6802,45.5948,45.6108,274600.0
2008-01-29 11:10:00,85.46,85.51,85.35,85.41,199000.0,45.6108,45.6375,45.5521,45.5841,199000.0
2008-01-29 11:15:00,85.41,85.6,85.28,85.56,293600.0,45.5841,45.6855,45.5147,45.6642,293600.0
2008-01-29 11:20:00,85.57,85.58,85.37,85.45,271200.0,45.6695,45.6748,45.5628,45.6055,271200.0
2008-01-29 11:25:00,85.45,85.53,85.35,85.35,144400.0,45.6055,45.6482,45.5521,45.5521,144400.0
2008-01-29 11:30:00,85.35,85.54,85.34,85.43,164100.0,45.5521,45.6535,45.5468,45.5948,164100.0
2008-01-29 11:35:00,85.42,85.46,85.33,85.4,183900.0,45.5895,45.6108,45.5414,45.5788,183900.0
2008-01-29 11:40:00,85.39,85.41,85.23,85.27,201400.0,45.5734,45.5841,45.488,45.5094,201400.0
2008-01-29 11:45:00,85.27,85.27,85.11,85.14,140600.0,45.5094,45.5094,45.424,45.44,140600.0
2008-01-29 11:50:00,85.13,85.26,85.1,85.11,127800.0,45.4347,45.5041,45.4187,45.424,127800.0
2008-01-29 11:55:00,85.11,85.18,85.01,85.14,157600.0,45.424,45.4614,45.3706,45.44,157600.0
2008-01-29 12:00:00,85.13,85.22,85.08,85.2,108000.0,45.4347,45.4827,45.408,45.472,108000.0
2008-01-29 12:05:00,85.21,85.25,85.01,85.24,196600.0,45.4774,45.4987,45.3706,45.4934,196600.0
2008-01-29 12:10:00,85.24,85.33,85.14,85.15,157100.0,45.4934,45.5414,45.44,45.4453,157100.0
2008-01-29 12:15:00,85.15,85.21,84.96,85.02,135200.0,45.4453,45.4774,45.3439,45.376,135200.0
2008-01-29 12:20:00,85.03,85.25,85.02,85.13,148000.0,45.3813,45.4987,45.376,45.4347,148000.0
2008-01-29 12:25:00,85.12,85.13,84.65,84.71,437500.0,45.4293,45.4347,45.1785,45.2105,437500.0
2008-01-29 12:30:00,84.72,84.89,84.6,84.71,237200.0,45.2159,45.3066,45.1518,45.2105,237200.0
2008-01-29 12:35:00,84.7,84.77,84.53,84.59,283400.0,45.2052,45.2425,45.1145,45.1465,283400.0
2008-01-29 12:40:00,84.59,84.74,84.55,84.69,191700.0,45.1465,45.2265,45.1251,45.1998,191700.0
2008-01-29 12:45:00,84.69,84.89,84.69,84.83,149700.0,45.1998,45.3066,45.1998,45.2746,149700.0
2008-01-29 12:50:00,84.83,84.85,84.7,84.73,98700.0,45.2746,45.2852,45.2052,45.2212,98700.0
2008-01-29 12:55:00,84.71,84.75,84.58,84.61,91200.0,45.2105,45.2319,45.1411,45.1571,91200.0
2008-01-29 13:00:00,84.61,84.77,84.51,84.59,123300.0,45.1571,45.2425,45.1038,45.1465,123300.0
2008-01-29 13:05:00,84.59,84.66,84.5,84.58,154200.0,45.1465,45.1838,45.0984,45.1411,154200.0
2008-01-29 13:10:00,84.58,84.69,84.5,84.58,183700.0,45.1411,45.1998,45.0984,45.1411,183700.0
2008-01-29 13:15:00,84.58,84.71,84.54,84.69,144600.0,45.1411,45.2105,45.1198,45.1998,144600.0
2008-01-29 13:20:00,84.67,84.8,84.66,84.77,63800.0,45.1892,45.2586,45.1838,45.2425,63800.0
2008-01-29 13:25:00,84.76,84.97,84.76,84.83,112600.0,45.2372,45.3493,45.2372,45.2746,112600.0
2008-01-29 13:30:00,84.84,84.98,84.83,84.95,102100.0,45.2799,45.3546,45.2746,45.3386,102100.0
2008-01-29 13:35:00,84.96,85.19,84.95,85.15,105100.0,45.3439,45.4667,45.3386,45.4453,105100.0
2008-01-29 13:40:00,85.17,85.17,85.03,85.03,82800.0,45.456,45.456,45.3813,45.3813,82800.0
2008-01-29 13:45:00,85.04,85.04,84.88,84.99,129900.0,45.3866,45.3866,45.3012,45.36,129900.0
2008-01-29 13:50:00,84.99,85.01,84.5,84.89,355300.0,45.36,45.3706,45.0984,45.3066,355300.0
2008-01-29 13:55:00,84.9,85.03,84.67,84.73,162200.0,45.3119,45.3813,45.1892,45.2212,162200.0
2008-01-29 14:00:00,84.72,84.84,84.55,84.6,169900.0,45.2159,45.2799,45.1251,45.1518,169900.0
2008-01-29 14:05:00,84.59,84.71,84.51,84.56,257200.0,45.1465,45.2105,45.1038,45.1305,257200.0
2008-01-29 14:10:00,84.57,85.5,84.45,84.53,255100.0,45.1358,45.6321,45.0718,45.1145,255100.0
2008-01-29 14:15:00,84.54,84.84,84.53,84.79,122600.0,45.1198,45.2799,45.1145,45.2532,122600.0
2008-01-29 14:20:00,84.79,84.84,84.71,84.81,98900.0,45.2532,45.2799,45.2105,45.2639,98900.0
2008-01-29 14:25:00,84.8,85.04,84.75,85.04,122100.0,45.2586,45.3866,45.2319,45.3866,122100.0
2008-01-29 14:30:00,85.03,85.06,84.87,84.88,118500.0,45.3813,45.3973,45.2959,45.3012,118500.0
2008-01-29 14:35:00,84.88,85.5,84.71,84.86,160700.0,45.3012,45.6321,45.2105,45.2906,160700.0
2008-01-29 14:40:00,84.87,84.92,84.68,84.8,163400.0,45.2959,45.3226,45.1945,45.2586,163400.0
2008-01-29 14:45:00,84.81,84.92,84.75,84.84,105800.0,45.2639,45.3226,45.2319,45.2799,105800.0
2008-01-29 14:50:00,84.85,84.99,84.77,84.87,140700.0,45.2852,45.36,45.2425,45.2959,140700.0
2008-01-29 14:55:00,84.88,85.07,84.81,84.83,147600.0,45.3012,45.4027,45.2639,45.2746,147600.0
2008-01-29 15:00:00,84.82,85.1,84.77,85.09,209600.0,45.2692,45.4187,45.2425,45.4133,209600.0
2008-01-29 15:05:00,85.09,85.25,85.03,85.22,268200.0,45.4133,45.4987,45.3813,45.4827,268200.0
2008-01-29 15:10:00,85.22,85.23,85.02,85.05,130700.0,45.4827,45.488,45.376,45.392,130700.0
2008-01-29 15:15:00,85.04,85.18,85.0,85.14,139700.0,45.3866,45.4614,45.3653,45.44,139700.0
2008-01-29 15:20:00,85.15,85.34,85.1,85.3,266600.0,45.4453,45.5468,45.4187,45.5254,266600.0
2008-01-29 15:25:00,85.3,85.3,85.02,85.17,250800.0,45.5254,45.5254,45.376,45.456,250800.0
2008-01-29 15:30:00,85.16,85.23,85.0,85.12,308100.0,45.4507,45.488,45.3653,45.4293,308100.0
2008-01-29 15:35:00,85.12,85.26,85.07,85.17,210800.0,45.4293,45.5041,45.4027,45.456,210800.0
2008-01-29 15:40:00,85.16,85.29,85.07,85.18,378800.0,45.4507,45.5201,45.4027,45.4614,378800.0
2008-01-29 15:45:00,85.18,85.22,84.95,85.01,303400.0,45.4614,45.4827,45.3386,45.3706,303400.0
2008-01-29 15:50:00,85.01,85.18,84.9,85.1,294100.0,45.3706,45.4614,45.3119,45.4187,294100.0
2008-01-29 15:55:00,85.1,85.19,85.0,85.14,467300.0,45.4187,45.4667,45.3653,45.44,467300.0
2008-01-30 09:30:00,84.54,84.75,84.35,84.66,411600.0,45.1198,45.2319,45.0184,45.1838,411600.0
2008-01-30 09:35:00,84.67,84.99,84.66,84.81,291600.0,45.1892,45.36,45.1838,45.2639,291600.0
2008-01-30 09:40:00,84.81,84.94,84.69,84.77,320200.0,45.2639,45.3333,45.1998,45.2425,320200.0
2008-01-30 09:45:00,84.77,84.86,84.7,84.77,258900.0,45.2425,45.2906,45.2052,45.2425,258900.0
2008-01-30 09:50:00,84.78,84.94,84.64,84.94,327100.0,45.2479,45.3333,45.1732,45.3333,327100.0
2008-01-30 09:55:00,84.93,85.11,84.93,85.09,188300.0,45.3279,45.424,45.3279,45.4133,188300.0
2008-01-30 10:00:00,85.09,85.25,85.03,85.21,277800.0,45.4133,45.4987,45.3813,45.4774,277800.0
2008-01-30 10:05:00,85.21,85.33,85.19,85.26,169200.0,45.4774,45.5414,45.4667,45.5041,169200.0
2008-01-30 10:10:00,85.26,85.4,85.16,85.2,175800.0,45.5041,45.5788,45.4507,45.472,175800.0
2008-01-30 10:15:00,85.2,85.31,85.1,85.13,186400.0,45.472,45.5307,45.4187,45.4347,186400.0
2008-01-30 10:20:00,85.14,85.3,85.12,85.13,185100.0,45.44,45.5254,45.4293,45.4347,185100.0
2008-01-30 10:25:00,85.14,85.21,85.03,85.08,153600.0,45.44,45.4774,45.3813,45.408,153600.0
2008-01-30 10:30:00,85.08,85.09,84.61,84.79,339100.0,45.408,45.4133,45.1571,45.2532,339100.0
2008-01-30 10:35:00,84.78,84.96,84.77,84.81,161900.0,45.2479,45.3439,45.2425,45.2639,161900.0
2008-01-30 10:40:00,84.82,85.06,84.81,84.97,97500.0,45.2692,45.3973,45.2639,45.3493,97500.0
2008-01-30 10:45:00,84.97,85.04,84.83,84.85,118500.0,45.3493,45.3866,45.2746,45.2852,118500.0
2008-01-30 10:50:00,84.85,84.97,84.85,84.9,102600.0,45.2852,45.3493,45.2852,45.3119,102600.0
2008-01-30 10:55:00,84.89,84.99,84.81,84.95,90100.0,45.3066,45.36,45.2639,45.3386,90100.0
2008-01-30 11:00:00,84.94,85.03,84.74,84.85,132700.0,45.3333,45.3813,45.2265,45.2852,132700.0
2008-01-30 11:05:00,84.85,84.9,84.72,84.75,96300.0,45.2852,45.3119,45.2159,45.2319,96300.0
2008-01-30 11:10:00,84.77,84.81,84.68,84.71,128200.0,45.2425,45.2639,45.1945,45.2105,128200.0
2008-01-30 11:15:00,84.71,84.71,84.6,84.64,144900.0,45.2105,45.2105,45.1518,45.1732,144900.0
2008-01-30 11:20:00,84.64,84.69,84.54,84.65,120200.0,45.1732,45.1998,45.1198,45.1785,120200.0
2008-01-30 11:25:00,84.67,84.78,84.46,84.58,170500.0,45.1892,45.2479,45.0771,45.1411,170500.0
2008-01-30 11:30:00,84.55,84.73,84.46,84.71,156500.0,45.1251,45.2212,45.0771,45.2105,156500.0
2008-01-30 11:35:00,84.7,84.78,84.67,84.72,95900.0,45.2052,45.2479,45.1892,45.2159,95900.0
2008-01-30 11:40:00,84.71,84.92,84.65,84.87,137200.0,45.2105,45.3226,45.1785,45.2959,137200.0
2008-01-30 11:45:00,84.89,85.18,84.86,85.17,143500.0,45.3066,45.4614,45.2906,45.456,143500.0
2008-01-30 11:50:00,85.16,85.29,85.04,85.11,237200.0,45.4507,45.5201,45.3866,45.424,237200.0
2008-01-30 11:55:00,85.1,85.33,84.99,85.28,231000.0,45.4187,45.5414,45.36,45.5147,231000.0
2008-01-30 12:00:00,85.28,85.37,85.13,85.25,234100.0,45.5147,45.5628,45.4347,45.4987,234100.0
2008-01-30 12:05:00,85.23,85.36,85.21,85.23,217100.0,45.488,45.5574,45.4774,45.488,217100.0
2008-01-30 12:10:00,85.24,85.35,85.22,85.31,128800.0,45.4934,45.5521,45.4827,45.5307,128800.0
2008-01-30 12:15:00,85.32,85.45,85.27,85.36,112100.0,45.5361,45.6055,45.5094,45.5574,112100.0
2008-01-30 12:20:00,85.35,85.47,85.26,85.3,143200.0,45.5521,45.6161,45.5041,45.5254,143200.0
2008-01-30 12:25:00,85.3,85.3,85.09,85.15,113200.0,45.5254,45.5254,45.4133,45.4453,113200.0
2008-01-30 12:30:00,85.15,85.33,85.13,85.27,105500.0,45.4453,45.5414,45.4347,45.5094,105500.0
2008-01-30 12:35:00,85.26,85.27,85.05,85.07,168100.0,45.5041,45.5094,45.392,45.4027,168100.0
2008-01-30 12:40:00,85.05,85.3,85.05,85.23,140300.0,45.392,45.5254,45.392,45.488,140300.0
2008-01-30 12:45:00,85.23,85.32,85.15,85.26,110700.0,45.488,45.5361,45.4453,45.5041,110700.0
2008-01-30 12:50:00,85.26,85.3,85.21,85.28,62900.0,45.5041,45.5254,45.4774,45.5147,62900.0
2008-01-30 12:55:00,85.28,85.47,85.28,85.41,128800.0,45.5147,45.6161,45.5147,45.5841,128800.0
2008-01-30 13:00:00,85.43,85.5,85.35,85.42,136600.0,45.5948,45.6321,45.5521,45.5895,136600.0
2008-01-30 13:05:00,85.42,85.57,85.39,85.52,157300.0,45.5895,45.6695,45.5734,45.6428,157300.0
2008-01-30 13:10:00,85.53,85.71,85.49,85.66,144900.0,45.6482,45.7442,45.6268,45.7175,144900.0
2008-01-30 13:15:00,85.65,85.85,85.6,85.62,160400.0,45.7122,45.8189,45.6855,45.6962,160400.0
2008-01-30 13:20:00,85.61,85.67,85.48,85.52,54100.0,45.6909,45.7229,45.6215,45.6428,54100.0
2008-01-30 13:25:00,85.53,85.6,85.4,85.5,133500.0,45.6482,45.6855,45.5788,45.6321,133500.0
2008-01-30 13:30:00,85.5,85.53,85.29,85.29,73800.0,45.6321,45.6482,45.5201,45.5201,73800.0
2008-01-30 13:35:00,85.31,85.4,85.31,85.36,70700.0,45.5307,45.5788,45.5307,45.5574,70700.0
2008-01-30 13:40:00,85.36,85.49,85.32,85.37,70000.0,45.5574,45.6268,45.5361,45.5628,70000.0
2008-01-30 13:45:00,85.37,85.4,85.18,85.3,120900.0,45.5628,45.5788,45.4614,45.5254,120900.0
2008-01-30 13:50:00,85.3,85.37,85.25,85.37,79300.0,45.5254,45.5628,45.4987,45.5628,79300.0
2008-01-30 13:55:00,85.36,85.43,85.17,85.26,98300.0,45.5574,45.5948,45.456,45.5041,98300.0
2008-01-30 14:00:00,85.26,85.28,85.1,85.23,161000.0,45.5041,45.5147,45.4187,45.488,161000.0
2008-01-30 14:05:00,85.21,85.28,85.05,85.07,165800.0,45.4774,45.5147,45.392,45.4027,165800.0
2008-01-30 14:10:00,85.07,85.63,85.0,85.37,180300.0,45.4027,45.7015,45.3653,45.5628,180300.0
2008-01-30 14:15:00,85.51,86.85,85.37,86.8,765200.0,45.6375,46.3527,45.5628,46.326,765200.0
2008-01-30 14:20:00,86.8,87.0,85.78,86.9,775700.0,46.326,46.4327,45.7816,46.3793,775700.0
2008-01-30 14:25:00,86.75,87.0,86.48,86.52,536300.0,46.2993,46.4327,46.1552,46.1765,536300.0
2008-01-30 14:30:00,86.52,86.77,86.13,86.68,558500.0,46.1765,46.31,45.9684,46.2619,558500.0
2008-01-30 14:35:00,86.68,86.76,86.17,86.68,775100.0,46.2619,46.3046,45.9897,46.2619,775100.0
2008-01-30 14:40:00,86.69,87.04,86.61,86.78,632700.0,46.2673,46.4541,46.2246,46.3153,632700.0
2008-01-30 14:45:00,86.78,87.05,86.6,87.03,442400.0,46.3153,46.4594,46.2192,46.4487,442400.0
2008-01-30 14:50:00,87.03,87.24,86.96,87.18,407800.0,46.4487,46.5608,46.4114,46.5288,407800.0
2008-01-30 14:55:00,87.19,87.28,86.96,87.25,480200.0,46.5341,46.5822,46.4114,46.5661,480200.0
2008-01-30 15:00:00,87.25,87.35,87.12,87.32,394900.0,46.5661,46.6195,46.4968,46.6035,394900.0
2008-01-30 15:05:00,87.31,87.47,86.93,86.93,466300.0,46.5982,46.6836,46.3954,46.3954,466300.0
2008-01-30 15:10:00,86.93,86.99,86.57,86.7,435600.0,46.3954,46.4274,46.2032,46.2726,435600.0
2008-01-30 15:15:00,86.7,86.78,86.32,86.45,482000.0,46.2726,46.3153,46.0698,46.1392,482000.0
2008-01-30 15:20:00,86.46,86.69,85.96,86.02,487400.0,46.1445,46.2673,45.8777,45.9097,487400.0
2008-01-30 15:25:00,86.02,86.49,85.93,86.42,421200.0,45.9097,46.1605,45.8616,46.1232,421200.0
2008-01-30 15:30:00,86.41,86.65,86.13,86.21,561800.0,46.1178,46.2459,45.9684,46.0111,561800.0
2008-01-30 15:35:00,86.21,86.41,85.72,85.91,630100.0,46.0111,46.1178,45.7496,45.851,630100.0
2008-01-30 15:40:00,85.9,86.25,85.57,85.6,632300.0,45.8456,46.0324,45.6695,45.6855,632300.0
2008-01-30 15:45:00,85.58,85.99,85.12,85.94,710200.0,45.6748,45.8937,45.4293,45.867,710200.0
2008-01-30 15:50:00,85.94,85.99,85.12,85.16,842700.0,45.867,45.8937,45.4293,45.4507,842700.0
2008-01-30 15:55:00,85.16,85.93,84.91,85.07,927800.0,45.4507,45.8616,45.3173,45.4027,927800.0
2008-01-31 09:30:00,84.22,84.22,83.1,83.35,968800.0,44.949,44.949,44.3512,44.4847,968800.0
2008-01-31 09:35:00,83.34,83.67,83.34,83.56,524800.0,44.4793,44.6555,44.4793,44.5968,524800.0
2008-01-31 09:40:00,83.56,83.65,83.45,83.5,482600.0,44.5968,44.6448,44.538,44.5647,482600.0
2008-01-31 09:45:00,83.5,83.59,83.3,83.51,455800.0,44.5647,44.6128,44.458,44.5701,455800.0
2008-01-31 09:50:00,83.51,83.67,83.35,83.53,426000.0,44.5701,44.6555,44.4847,44.5807,426000.0
2008-01-31 09:55:00,83.53,84.1,83.47,83.99,431800.0,44.5807,44.885,44.5487,44.8262,431800.0
2008-01-31 10:00:00,83.99,84.06,83.6,83.95,387700.0,44.8262,44.8636,44.6181,44.8049,387700.0
2008-01-31 10:05:00,83.95,84.12,83.78,83.99,374900.0,44.8049,44.8956,44.7142,44.8262,374900.0
2008-01-31 10:10:00,83.98,84.02,83.76,83.97,330000.0,44.8209,44.8423,44.7035,44.8156,330000.0
2008-01-31 10:15:00,83.97,84.0,83.73,83.75,391600.0,44.8156,44.8316,44.6875,44.6982,391600.0
2008-01-31 10:20:00,83.75,83.89,83.68,83.73,220100.0,44.6982,44.7729,44.6608,44.6875,220100.0
2008-01-31 10:25:00,83.72,83.97,83.7,83.91,274600.0,44.6821,44.8156,44.6715,44.7836,274600.0
2008-01-31 10:30:00,83.93,83.96,83.71,83.75,266100.0,44.7942,44.8102,44.6768,44.6982,266100.0
2008-01-31 10:35:00,83.74,83.91,83.67,83.82,368800.0,44.6928,44.7836,44.6555,44.7355,368800.0
2008-01-31 10:40:00,83.82,84.03,83.79,83.93,324900.0,44.7355,44.8476,44.7195,44.7942,324900.0
2008-01-31 10:45:00,83.93,84.08,83.9,84.04,195400.0,44.7942,44.8743,44.7782,44.8529,195400.0
2008-01-31 10:50:00,84.05,84.08,83.9,84.01,244100.0,44.8583,44.8743,44.7782,44.8369,244100.0
2008-01-31 10:55:00,84.0,84.38,83.87,84.31,283200.0,44.8316,45.0344,44.7622,44.997,283200.0
2008-01-31 11:00:00,84.32,84.39,84.05,84.05,268600.0,45.0024,45.0397,44.8583,44.8583,268600.0
2008-01-31 11:05:00,84.05,84.07,83.7,83.73,320800.0,44.8583,44.8689,44.6715,44.6875,320800.0
2008-01-31 11:10:00,83.73,83.76,83.5,83.67,281100.0,44.6875,44.7035,44.5647,44.6555,281100.0
2008-01-31 11:15:00,83.68,83.88,83.59,83.86,231700.0,44.6608,44.7675,44.6128,44.7569,231700.0
2008-01-31 11:20:00,83.86,84.1,83.83,83.96,295900.0,44.7569,44.885,44.7409,44.8102,295900.0
2008-01-31 11:25:00,83.95,84.77,83.94,84.45,481200.0,44.8049,45.2425,44.7996,45.0718,481200.0
2008-01-31 11:30:00,84.45,84.51,84.01,84.07,345600.0,45.0718,45.1038,44.8369,44.8689,345600.0
2008-01-31 11:35:00,84.07,84.1,83.93,84.08,233800.0,44.8689,44.885,44.7942,44.8743,233800.0
2008-01-31 11:40:00,84.08,84.49,84.06,84.49,322700.0,44.8743,45.0931,44.8636,45.0931,322700.0
2008-01-31 11:45:00,84.49,84.71,84.36,84.6,293700.0,45.0931,45.2105,45.0237,45.1518,293700.0
2008-01-31 11:50:00,84.58,85.53,84.5,85.47,593600.0,45.1411,45.6482,45.0984,45.6161,593600.0
2008-01-31 11:55:00,85.45,85.48,85.08,85.18,317900.0,45.6055,45.6215,45.408,45.4614,317900.0
2008-01-31 12:00:00,85.18,85.24,84.84,84.87,378000.0,45.4614,45.4934,45.2799,45.2959,378000.0
2008-01-31 12:05:00,84.89,84.92,84.55,84.58,368300.0,45.3066,45.3226,45.1251,45.1411,368300.0
2008-01-31 12:10:00,84.57,84.72,84.28,84.34,361100.0,45.1358,45.2159,44.981,45.013,361100.0
2008-01-31 12:15:00,84.34,84.35,84.05,84.21,275500.0,45.013,45.0184,44.8583,44.9437,275500.0
2008-01-31 12:20:00,84.21,84.5,84.2,84.3,246600.0,44.9437,45.0984,44.9383,44.9917,246600.0
2008-01-31 12:25:00,84.3,84.33,84.01,84.23,302400.0,44.9917,45.0077,44.8369,44.9543,302400.0
2008-01-31 12:30:00,84.24,84.48,84.07,84.09,317700.0,44.9597,45.0878,44.8689,44.8796,317700.0
2008-01-31 12:35:00,84.1,84.28,84.04,84.28,141800.0,44.885,44.981,44.8529,44.981,141800.0
2008-01-31 12:40:00,84.27,84.39,84.07,84.32,161500.0,44.9757,45.0397,44.8689,45.0024,161500.0
2008-01-31 12:45:00,84.31,84.43,84.25,84.32,154200.0,44.997,45.0611,44.965,45.0024,154200.0
2008-01-31 12:50:00,84.32,84.32,83.79,83.88,258000.0,45.0024,45.0024,44.7195,44.7675,258000.0
2008-01-31 12:55:00,83.85,84.19,83.81,84.12,134900.0,44.7515,44.933,44.7302,44.8956,134900.0
2008-01-31 13:00:00,84.13,84.32,84.01,84.04,184900.0,44.901,45.0024,44.8369,44.8529,184900.0
2008-01-31 13:05:00,84.04,84.09,83.85,84.07,180800.0,44.8529,44.8796,44.7515,44.8689,180800.0
2008-01-31 13:10:00,84.07,84.2,83.97,84.07,204600.0,44.8689,44.9383,44.8156,44.8689,204600.0
2008-01-31 13:15:00,84.07,84.17,83.9,84.11,158800.0,44.8689,44.9223,44.7782,44.8903,158800.0
2008-01-31 13:20:00,84.1,84.24,83.98,84.18,140200.0,44.885,44.9597,44.8209,44.9277,140200.0
2008-01-31 13:25:00,84.18,84.47,84.13,84.42,168500.0,44.9277,45.0824,44.901,45.0557,168500.0
2008-01-31 13:30:00,84.42,84.48,84.28,84.41,159500.0,45.0557,45.0878,44.981,45.0504,159500.0
2008-01-31 13:35:00,84.42,84.63,84.42,84.45,163200.0,45.0557,45.1678,45.0557,45.0718,163200.0
2008-01-31 13:40:00,84.45,84.79,84.4,84.77,174500.0,45.0718,45.2532,45.0451,45.2425,174500.0
2008-01-31 13:45:00,84.77,84.99,84.64,84.99,205100.0,45.2425,45.36,45.1732,45.36,205100.0
2008-01-31 13:50:00,84.99,85.0,84.75,84.75,269800.0,45.36,45.3653,45.2319,45.2319,269800.0
2008-01-31 13:55:00,84.75,84.77,84.43,84.54,230800.0,45.2319,45.2425,45.0611,45.1198,230800.0
2008-01-31 14:00:00,84.54,84.58,84.33,84.45,218100.0,45.1198,45.1411,45.0077,45.0718,218100.0
2008-01-31 14:05:00,84.47,84.59,84.3,84.5,202700.0,45.0824,45.1465,44.9917,45.0984,202700.0
2008-01-31 14:10:00,84.5,84.91,84.5,84.73,263500.0,45.0984,45.3173,45.0984,45.2212,263500.0
2008-01-31 14:15:00,84.72,84.94,84.59,84.84,241400.0,45.2159,45.3333,45.1465,45.2799,241400.0
2008-01-31 14:20:00,84.86,84.98,84.55,84.63,243700.0,45.2906,45.3546,45.1251,45.1678,243700.0
2008-01-31 14:25:00,84.62,84.72,84.43,84.65,174900.0,45.1625,45.2159,45.0611,45.1785,174900.0
2008-01-31 14:30:00,84.65,84.8,84.52,84.65,188800.0,45.1785,45.2586,45.1091,45.1785,188800.0
2008-01-31 14:35:00,84.66,84.79,84.39,84.49,311700.0,45.1838,45.2532,45.0397,45.0931,311700.0
2008-01-31 14:40:00,84.49,84.56,84.32,84.45,239800.0,45.0931,45.1305,45.0024,45.0718,239800.0
2008-01-31 14:45:00,84.45,84.98,84.36,84.86,276000.0,45.0718,45.3546,45.0237,45.2906,276000.0
2008-01-31 14:50:00,84.85,84.99,84.51,84.52,234200.0,45.2852,45.36,45.1038,45.1091,234200.0
2008-01-31 14:55:00,84.52,84.92,84.5,84.88,260600.0,45.1091,45.3226,45.0984,45.3012,260600.0
2008-01-31 15:00:00,84.88,84.93,84.52,84.54,385200.0,45.3012,45.3279,45.1091,45.1198,385200.0
2008-01-31 15:05:00,84.55,84.88,84.5,84.8,314000.0,45.1251,45.3012,45.0984,45.2586,314000.0
2008-01-31 15:10:00,84.82,84.95,84.68,84.86,341700.0,45.2692,45.3386,45.1945,45.2906,341700.0
2008-01-31 15:15:00,84.85,84.92,84.72,84.79,235200.0,45.2852,45.3226,45.2159,45.2532,235200.0
2008-01-31 15:20:00,84.79,85.21,84.69,85.14,345200.0,45.2532,45.4774,45.1998,45.44,345200.0
2008-01-31 15:25:00,85.14,85.41,85.09,85.35,321000.0,45.44,45.5841,45.4133,45.5521,321000.0
2008-01-31 15:30:00,85.35,85.53,85.16,85.17,302400.0,45.5521,45.6482,45.4507,45.456,302400.0
2008-01-31 15:35:00,85.17,85.51,85.07,85.47,379300.0,45.456,45.6375,45.4027,45.6161,379300.0
2008-01-31 15:40:00,85.49,85.72,85.41,85.41,667800.0,45.6268,45.7496,45.5841,45.5841,667800.0
2008-01-31 15:45:00,85.41,85.86,85.36,85.74,586800.0,45.5841,45.8243,45.5574,45.7602,586800.0
2008-01-31 15:50:00,85.74,85.88,84.4,84.99,1256000.0,45.7602,45.835,45.0451,45.36,1256000.0
2008-01-31 15:55:00,84.99,85.67,84.55,84.91,1307800.0,45.36,45.7229,45.1251,45.3173,1307800.0
2008-02-01 09:30:00,87.7,87.86,86.14,86.18,1292400.0,46.8063,46.8917,45.9737,45.9951,1292400.0
2008-02-01 09:35:00,86.16,86.5,86.01,86.15,613200.0,45.9844,46.1659,45.9043,45.9791,613200.0
2008-02-01 09:40:00,86.16,86.2,85.69,85.88,755900.0,45.9844,46.0057,45.7336,45.835,755900.0
2008-02-01 09:45:00,85.87,87.39,85.82,86.53,657900.0,45.8296,46.6409,45.8029,46.1819,657900.0
2008-02-01 09:50:00,86.52,86.65,86.32,86.49,568800.0,46.1765,46.2459,46.0698,46.1605,568800.0
2008-02-01 09:55:00,86.5,86.88,86.49,86.78,328200.0,46.1659,46.3687,46.1605,46.3153,328200.0
2008-02-01 10:00:00,86.78,87.44,86.75,87.32,614300.0,46.3153,46.6675,46.2993,46.6035,614300.0
2008-02-01 10:05:00,87.33,87.48,87.0,87.01,414400.0,46.6088,46.6889,46.4327,46.438,414400.0
2008-02-01 10:10:00,87.02,87.25,86.75,86.75,838500.0,46.4434,46.5661,46.2993,46.2993,838500.0
2008-02-01 10:15:00,86.75,86.85,86.0,86.06,561000.0,46.2993,46.3527,45.899,45.931,561000.0
2008-02-01 10:20:00,86.06,86.39,85.8,85.95,423000.0,45.931,46.1071,45.7923,45.8723,423000.0
2008-02-01 10:25:00,85.94,85.94,85.58,85.82,500800.0,45.867,45.867,45.6748,45.8029,500800.0
2008-02-01 10:30:00,85.82,85.82,85.05,85.37,540000.0,45.8029,45.8029,45.392,45.5628,540000.0
2008-02-01 10:35:00,85.38,85.99,85.35,85.96,408800.0,45.5681,45.8937,45.5521,45.8777,408800.0
2008-02-01 10:40:00,85.96,86.0,85.73,85.85,374800.0,45.8777,45.899,45.7549,45.8189,374800.0
2008-02-01 10:45:00,85.86,86.26,85.72,85.95,423000.0,45.8243,46.0378,45.7496,45.8723,423000.0
2008-02-01 10:50:00,85.95,86.34,85.92,86.17,249300.0,45.8723,46.0805,45.8563,45.9897,249300.0
2008-02-01 10:55:00,86.18,86.2,86.03,86.08,225500.0,45.9951,46.0057,45.915,45.9417,225500.0
2008-02-01 11:00:00,86.1,86.28,86.01,86.24,288000.0,45.9524,46.0484,45.9043,46.0271,288000.0
2008-02-01 11:05:00,86.23,86.26,86.0,86.04,229800.0,46.0218,46.0378,45.899,45.9204,229800.0
2008-02-01 11:10:00,86.04,86.28,85.85,86.24,227600.0,45.9204,46.0484,45.8189,46.0271,227600.0
2008-02-01 11:15:00,86.24,86.4,85.92,86.0,211000.0,46.0271,46.1125,45.8563,45.899,211000.0
2008-02-01 11:20:00,86.0,86.14,85.9,85.98,179700.0,45.899,45.9737,45.8456,45.8883,179700.0
2008-02-01 11:25:00,85.99,86.35,85.94,86.31,130600.0,45.8937,46.0858,45.867,46.0645,130600.0
2008-02-01 11:30:00,86.29,86.33,86.11,86.22,180200.0,46.0538,46.0751,45.9577,46.0164,180200.0
2008-02-01 11:35:00,86.22,86.35,86.15,86.29,134200.0,46.0164,46.0858,45.9791,46.0538,134200.0
2008-02-01 11:40:00,86.29,86.5,86.28,86.5,154300.0,46.0538,46.1659,46.0484,46.1659,154300.0
2008-02-01 11:45:00,86.49,86.63,86.38,86.4,242600.0,46.1605,46.2352,46.1018,46.1125,242600.0
2008-02-01 11:50:00,86.4,86.43,86.2,86.28,175700.0,46.1125,46.1285,46.0057,46.0484,175700.0
2008-02-01 11:55:00,86.27,86.3,86.11,86.2,97200.0,46.0431,46.0591,45.9577,46.0057,97200.0
2008-02-01 12:00:00,86.2,86.25,85.9,86.0,211600.0,46.0057,46.0324,45.8456,45.899,211600.0
2008-02-01 12:05:00,86.0,86.09,85.83,85.88,250100.0,45.899,45.947,45.8083,45.835,250100.0
2008-02-01 12:10:00,85.88,85.96,85.63,85.8,169200.0,45.835,45.8777,45.7015,45.7923,169200.0
2008-02-01 12:15:00,85.79,85.91,85.7,85.78,270300.0,45.7869,45.851,45.7389,45.7816,270300.0
2008-02-01 12:20:00,85.76,85.85,85.55,85.77,191000.0,45.7709,45.8189,45.6588,45.7762,191000.0
2008-02-01 12:25:00,85.78,85.86,85.32,85.35,205200.0,45.7816,45.8243,45.5361,45.5521,205200.0
2008-02-01 12:30:00,85.34,85.48,85.25,85.39,284600.0,45.5468,45.6215,45.4987,45.5734,284600.0
2008-02-01 12:35:00,85.39,85.54,85.34,85.37,262900.0,45.5734,45.6535,45.5468,45.5628,262900.0
2008-02-01 12:40:00,85.36,85.58,85.35,85.48,119900.0,45.5574,45.6748,45.5521,45.6215,119900.0
2008-02-01 12:45:00,85.48,85.53,85.25,85.34,155100.0,45.6215,45.6482,45.4987,45.5468,155100.0
2008-02-01 12:50:00,85.34,85.46,85.29,85.33,156300.0,45.5468,45.6108,45.5201,45.5414,156300.0
2008-02-01 12:55:00,85.33,85.49,85.31,85.45,120400.0,45.5414,45.6268,45.5307,45.6055,120400.0
2008-02-01 13:00:00,85.39,85.52,85.36,85.39,212100.0,45.5734,45.6428,45.5574,45.5734,212100.0
2008-02-01 13:05:00,85.39,85.4,85.1,85.13,469300.0,45.5734,45.5788,45.4187,45.4347,469300.0
2008-02-01 13:10:00,85.13,85.28,84.97,85.0,308800.0,45.4347,45.5147,45.3493,45.3653,308800.0
2008-02-01 13:15:00,85.03,85.15,84.98,84.98,264800.0,45.3813,45.4453,45.3546,45.3546,264800.0
2008-02-01 13:20:00,84.99,85.16,84.9,84.91,347700.0,45.36,45.4507,45.3119,45.3173,347700.0
2008-02-01 13:25:00,84.91,85.08,84.85,85.05,191500.0,45.3173,45.408,45.2852,45.392,191500.0
2008-02-01 13:30:00,85.06,85.4,84.97,85.21,210900.0,45.3973,45.5788,45.3493,45.4774,210900.0
2008-02-01 13:35:00,85.21,85.36,85.06,85.36,148400.0,45.4774,45.5574,45.3973,45.5574,148400.0
2008-02-01 13:40:00,85.35,85.45,85.32,85.33,137800.0,45.5521,45.6055,45.5361,45.5414,137800.0
2008-02-01 13:45:00,85.34,85.46,85.21,85.29,171700.0,45.5468,45.6108,45.4774,45.5201,171700.0
2008-02-01 13:50:00,85.29,85.42,85.11,85.23,156300.0,45.5201,45.5895,45.424,45.488,156300.0
2008-02-01 13:55:00,85.21,85.36,85.02,85.08,146700.0,45.4774,45.5574,45.376,45.408,146700.0
2008-02-01 14:00:00,85.07,85.16,84.96,85.11,149400.0,45.4027,45.4507,45.3439,45.424,149400.0
2008-02-01 14:05:00,85.12,85.3,85.01,85.28,137400.0,45.4293,45.5254,45.3706,45.5147,137400.0
2008-02-01 14:10:00,85.28,85.35,85.13,85.2,171700.0,45.5147,45.5521,45.4347,45.472,171700.0
2008-02-01 14:15:00,85.18,85.31,85.1,85.17,131900.0,45.4614,45.5307,45.4187,45.456,131900.0
2008-02-01 14:20:00,85.18,85.33,85.12,85.24,154400.0,45.4614,45.5414,45.4293,45.4934,154400.0
2008-02-01 14:25:00,85.23,85.29,85.13,85.2,119400.0,45.488,45.5201,45.4347,45.472,119400.0
2008-02-01 14:30:00,85.2,85.45,85.18,85.42,195400.0,45.472,45.6055,45.4614,45.5895,195400.0
2008-02-01 14:35:00,85.42,85.7,85.38,85.55,283100.0,45.5895,45.7389,45.5681,45.6588,283100.0
2008-02-01 14:40:00,85.58,85.6,85.4,85.48,183300.0,45.6748,45.6855,45.5788,45.6215,183300.0
2008-02-01 14:45:00,85.47,85.51,85.35,85.39,232300.0,45.6161,45.6375,45.5521,45.5734,232300.0
2008-02-01 14:50:00,85.39,85.57,85.39,85.5,210700.0,45.5734,45.6695,45.5734,45.6321,210700.0
2008-02-01 14:55:00,85.51,85.55,85.21,85.24,245800.0,45.6375,45.6588,45.4774,45.4934,245800.0
2008-02-01 15:00:00,85.22,85.34,85.18,85.31,326700.0,45.4827,45.5468,45.4614,45.5307,326700.0
2008-02-01 15:05:00,85.31,85.81,85.3,85.78,405000.0,45.5307,45.7976,45.5254,45.7816,405000.0
2008-02-01 15:10:00,85.8,85.81,85.43,85.43,404200.0,45.7923,45.7976,45.5948,45.5948,404200.0
2008-02-01 15:15:00,85.43,85.61,85.27,85.51,247300.0,45.5948,45.6909,45.5094,45.6375,247300.0
2008-02-01 15:20:00,85.52,85.56,85.32,85.33,229700.0,45.6428,45.6642,45.5361,45.5414,229700.0
2008-02-01 15:25:00,85.33,85.58,85.33,85.42,219000.0,45.5414,45.6748,45.5414,45.5895,219000.0
2008-02-01 15:30:00,85.42,85.6,85.36,85.54,186000.0,45.5895,45.6855,45.5574,45.6535,186000.0
2008-02-01 15:35:00,85.55,85.65,85.43,85.61,274200.0,45.6588,45.7122,45.5948,45.6909,274200.0
2008-02-01 15:40:00,85.6,85.76,85.6,85.73,411600.0,45.6855,45.7709,45.6855,45.7549,411600.0
2008-02-01 15:45:00,85.73,85.76,85.63,85.71,368100.0,45.7549,45.7709,45.7015,45.7442,368100.0
2008-02-01 15:50:00,85.71,85.82,85.61,85.75,419700.0,45.7442,45.8029,45.6909,45.7656,419700.0
2008-02-01 15:55:00,85.75,85.95,85.66,85.95,750200.0,45.7656,45.8723,45.7175,45.8723,750200.0
2008-02-04 09:30:00,86.04,86.25,85.75,86.04,558100.0,45.9204,46.0324,45.7656,45.9204,558100.0
2008-02-04 09:35:00,86.02,86.29,85.91,86.06,277300.0,45.9097,46.0538,45.851,45.931,277300.0
2008-02-04 09:40:00,86.07,86.22,86.03,86.09,247200.0,45.9364,46.0164,45.915,45.947,247200.0
2008-02-04 09:45:00,86.09,86.12,85.89,85.98,286400.0,45.947,45.963,45.8403,45.8883,286400.0
2008-02-04 09:50:00,85.98,85.98,85.33,85.53,575000.0,45.8883,45.8883,45.5414,45.6482,575000.0
2008-02-04 09:55:00,85.54,85.75,85.2,85.28,353300.0,45.6535,45.7656,45.472,45.5147,353300.0
2008-02-04 10:00:00,85.28,85.39,84.92,84.99,410600.0,45.5147,45.5734,45.3226,45.36,410600.0
2008-02-04 10:05:00,84.96,85.13,84.91,84.93,335600.0,45.3439,45.4347,45.3173,45.3279,335600.0
2008-02-04 10:10:00,84.92,85.05,84.85,84.97,282700.0,45.3226,45.392,45.2852,45.3493,282700.0
2008-02-04 10:15:00,84.97,85.3,84.91,85.26,381600.0,45.3493,45.5254,45.3173,45.5041,381600.0
2008-02-04 10:20:00,85.27,85.31,85.07,85.1,309000.0,45.5094,45.5307,45.4027,45.4187,309000.0
2008-02-04 10:25:00,85.1,85.5,85.08,85.44,297800.0,45.4187,45.6321,45.408,45.6001,297800.0
2008-02-04 10:30:00,85.45,85.46,85.03,85.06,349400.0,45.6055,45.6108,45.3813,45.3973,349400.0
2008-02-04 10:35:00,85.06,85.4,85.06,85.31,481500.0,45.3973,45.5788,45.3973,45.5307,481500.0
2008-02-04 10:40:00,85.3,85.56,85.23,85.54,205200.0,45.5254,45.6642,45.488,45.6535,205200.0
2008-02-04 10:45:00,85.56,85.69,85.5,85.57,215200.0,45.6642,45.7336,45.6321,45.6695,215200.0
2008-02-04 10:50:00,85.57,85.67,85.48,85.63,162400.0,45.6695,45.7229,45.6215,45.7015,162400.0
2008-02-04 10:55:00,85.65,85.73,85.51,85.61,173200.0,45.7122,45.7549,45.6375,45.6909,173200.0
2008-02-04 11:00:00,85.62,85.75,85.6,85.68,123900.0,45.6962,45.7656,45.6855,45.7282,123900.0
2008-02-04 11:05:00,85.66,85.75,85.52,85.68,192000.0,45.7175,45.7656,45.6428,45.7282,192000.0
2008-02-04 11:10:00,85.68,85.78,85.62,85.73,150000.0,45.7282,45.7816,45.6962,45.7549,150000.0
2008-02-04 11:15:00,85.72,85.77,85.63,85.74,142000.0,45.7496,45.7762,45.7015,45.7602,142000.0
2008-02-04 11:20:00,85.72,85.88,85.7,85.84,164500.0,45.7496,45.835,45.7389,45.8136,164500.0
2008-02-04 11:25:00,85.83,85.88,85.74,85.83,216000.0,45.8083,45.835,45.7602,45.8083,216000.0
2008-02-04 11:30:00,85.84,85.85,85.74,85.78,213400.0,45.8136,45.8189,45.7602,45.7816,213400.0
2008-02-04 11:35:00,85.79,85.88,85.71,85.74,188600.0,45.7869,45.835,45.7442,45.7602,188600.0
2008-02-04 11:40:00,85.73,85.75,85.62,85.65,143200.0,45.7549,45.7656,45.6962,45.7122,143200.0
2008-02-04 11:45:00,85.65,85.67,85.59,85.6,95100.0,45.7122,45.7229,45.6802,45.6855,95100.0
2008-02-04 11:50:00,85.6,85.64,85.43,85.48,191300.0,45.6855,45.7069,45.5948,45.6215,191300.0
2008-02-04 11:55:00,85.48,85.6,85.34,85.4,181100.0,45.6215,45.6855,45.5468,45.5788,181100.0
2008-02-04 12:00:00,85.4,85.48,85.35,85.37,118100.0,45.5788,45.6215,45.5521,45.5628,118100.0
2008-02-04 12:05:00,85.37,85.55,85.37,85.5,141300.0,45.5628,45.6588,45.5628,45.6321,141300.0
2008-02-04 12:10:00,85.5,85.54,85.42,85.54,133600.0,45.6321,45.6535,45.5895,45.6535,133600.0
2008-02-04 12:15:00,85.52,85.57,85.5,85.53,105400.0,45.6428,45.6695,45.6321,45.6482,105400.0
2008-02-04 12:20:00,85.54,85.54,85.37,85.47,85200.0,45.6535,45.6535,45.5628,45.6161,85200.0
2008-02-04 12:25:00,85.49,85.56,85.33,85.41,110700.0,45.6268,45.6642,45.5414,45.5841,110700.0
2008-02-04 12:30:00,85.42,85.59,85.36,85.59,136200.0,45.5895,45.6802,45.5574,45.6802,136200.0
2008-02-04 12:35:00,85.58,85.65,85.53,85.64,115900.0,45.6748,45.7122,45.6482,45.7069,115900.0
2008-02-04 12:40:00,85.65,85.82,85.64,85.74,121100.0,45.7122,45.8029,45.7069,45.7602,121100.0
2008-02-04 12:45:00,85.76,85.81,85.64,85.65,114700.0,45.7709,45.7976,45.7069,45.7122,114700.0
2008-02-04 12:50:00,85.66,85.74,85.51,85.63,102400.0,45.7175,45.7602,45.6375,45.7015,102400.0
2008-02-04 12:55:00,85.62,85.76,85.56,85.72,200000.0,45.6962,45.7709,45.6642,45.7496,200000.0
2008-02-04 13:00:00,85.73,85.83,85.61,85.61,171500.0,45.7549,45.8083,45.6909,45.6909,171500.0
2008-02-04 13:05:00,85.62,85.66,85.34,85.46,314200.0,45.6962,45.7175,45.5468,45.6108,314200.0
2008-02-04 13:10:00,85.46,85.56,85.3,85.49,166100.0,45.6108,45.6642,45.5254,45.6268,166100.0
2008-02-04 13:15:00,85.5,85.58,85.48,85.51,200200.0,45.6321,45.6748,45.6215,45.6375,200200.0
2008-02-04 13:20:00,85.51,85.58,85.43,85.49,121500.0,45.6375,45.6748,45.5948,45.6268,121500.0
2008-02-04 13:25:00,85.5,85.53,85.44,85.48,137000.0,45.6321,45.6482,45.6001,45.6215,137000.0
2008-02-04 13:30:00,85.49,85.72,85.49,85.59,105700.0,45.6268,45.7496,45.6268,45.6802,105700.0
2008-02-04 13:35:00,85.59,85.77,85.57,85.64,121000.0,45.6802,45.7762,45.6695,45.7069,121000.0
2008-02-04 13:40:00,85.62,85.76,85.59,85.68,126500.0,45.6962,45.7709,45.6802,45.7282,126500.0
2008-02-04 13:45:00,85.68,85.76,85.67,85.74,120600.0,45.7282,45.7709,45.7229,45.7602,120600.0
2008-02-04 13:50:00,85.72,85.77,85.69,85.76,148200.0,45.7496,45.7762,45.7336,45.7709,148200.0
2008-02-04 13:55:00,85.75,85.86,85.75,85.85,149200.0,45.7656,45.8243,45.7656,45.8189,149200.0
2008-02-04 14:00:00,85.86,85.86,85.7,85.78,148300.0,45.8243,45.8243,45.7389,45.7816,148300.0
2008-02-04 14:05:00,85.77,85.81,85.63,85.7,185600.0,45.7762,45.7976,45.7015,45.7389,185600.0
2008-02-04 14:10:00,85.69,85.78,85.61,85.68,127100.0,45.7336,45.7816,45.6909,45.7282,127100.0
2008-02-04 14:15:00,85.69,85.83,85.65,85.83,105200.0,45.7336,45.8083,45.7122,45.8083,105200.0
2008-02-04 14:20:00,85.83,85.85,85.69,85.83,113100.0,45.8083,45.8189,45.7336,45.8083,113100.0
2008-02-04 14:25:00,85.84,85.84,85.71,85.76,122800.0,45.8136,45.8136,45.7442,45.7709,122800.0
2008-02-04 14:30:00,85.75,85.75,85.5,85.66,192200.0,45.7656,45.7656,45.6321,45.7175,192200.0
2008-02-04 14:35:00,85.66,85.69,85.51,85.54,188000.0,45.7175,45.7336,45.6375,45.6535,188000.0
2008-02-04 14:40:00,85.54,85.73,85.5,85.7,156800.0,45.6535,45.7549,45.6321,45.7389,156800.0
2008-02-04 14:45:00,85.71,85.76,85.63,85.7,122600.0,45.7442,45.7709,45.7015,45.7389,122600.0
2008-02-04 14:50:00,85.7,85.74,85.57,85.66,153200.0,45.7389,45.7602,45.6695,45.7175,153200.0
2008-02-04 14:55:00,85.68,85.82,85.56,85.74,188500.0,45.7282,45.8029,45.6642,45.7602,188500.0
2008-02-04 15:00:00,85.74,85.83,85.69,85.82,185800.0,45.7602,45.8083,45.7336,45.8029,185800.0
2008-02-04 15:05:00,85.82,85.84,85.6,85.75,207100.0,45.8029,45.8136,45.6855,45.7656,207100.0
2008-02-04 15:10:00,85.73,85.82,85.65,85.82,178500.0,45.7549,45.8029,45.7122,45.8029,178500.0
2008-02-04 15:15:00,85.82,85.88,85.68,85.69,208100.0,45.8029,45.835,45.7282,45.7336,208100.0
2008-02-04 15:20:00,85.69,85.89,85.64,85.77,257600.0,45.7336,45.8403,45.7069,45.7762,257600.0
2008-02-04 15:25:00,85.78,85.8,85.66,85.72,203600.0,45.7816,45.7923,45.7175,45.7496,203600.0
2008-02-04 15:30:00,85.72,85.79,85.6,85.6,226300.0,45.7496,45.7869,45.6855,45.6855,226300.0
2008-02-04 15:35:00,85.6,85.68,85.56,85.62,222300.0,45.6855,45.7282,45.6642,45.6962,222300.0
2008-02-04 15:40:00,85.62,85.74,85.5,85.5,304200.0,45.6962,45.7602,45.6321,45.6321,304200.0
2008-02-04 15:45:00,85.49,85.55,85.38,85.41,312500.0,45.6268,45.6588,45.5681,45.5841,312500.0
2008-02-04 15:50:00,85.4,85.45,85.31,85.4,247900.0,45.5788,45.6055,45.5307,45.5788,247900.0
2008-02-04 15:55:00,85.4,85.44,85.07,85.41,608100.0,45.5788,45.6001,45.4027,45.5841,608100.0
2008-02-05 09:30:00,84.11,84.22,83.62,84.15,715400.0,44.8903,44.949,44.6288,44.9116,715400.0
2008-02-05 09:35:00,84.17,84.19,83.5,83.55,503400.0,44.9223,44.933,44.5647,44.5914,503400.0
2008-02-05 09:40:00,83.56,83.82,83.31,83.41,508100.0,44.5968,44.7355,44.4633,44.5167,508100.0
2008-02-05 09:45:00,83.41,83.57,83.26,83.45,384000.0,44.5167,44.6021,44.4366,44.538,384000.0
2008-02-05 09:50:00,83.47,83.75,83.43,83.7,230700.0,44.5487,44.6982,44.5274,44.6715,230700.0
2008-02-05 09:55:00,83.71,83.96,83.68,83.78,335700.0,44.6768,44.8102,44.6608,44.7142,335700.0
2008-02-05 10:00:00,83.78,83.79,83.32,83.54,304000.0,44.7142,44.7195,44.4687,44.5861,304000.0
2008-02-05 10:05:00,83.54,83.63,83.34,83.54,341600.0,44.5861,44.6341,44.4793,44.5861,341600.0
2008-02-05 10:10:00,83.55,83.77,83.5,83.68,251800.0,44.5914,44.7088,44.5647,44.6608,251800.0
2008-02-05 10:15:00,83.67,84.02,83.62,83.81,392000.0,44.6555,44.8423,44.6288,44.7302,392000.0
2008-02-05 10:20:00,83.81,84.0,83.53,83.61,348800.0,44.7302,44.8316,44.5807,44.6234,348800.0
2008-02-05 10:25:00,83.61,84.01,83.56,84.0,263900.0,44.6234,44.8369,44.5968,44.8316,263900.0
2008-02-05 10:30:00,84.0,84.08,83.71,83.8,363200.0,44.8316,44.8743,44.6768,44.7248,363200.0
2008-02-05 10:35:00,83.8,83.93,83.62,83.88,237100.0,44.7248,44.7942,44.6288,44.7675,237100.0
2008-02-05 10:40:00,83.89,83.91,83.7,83.8,156900.0,44.7729,44.7836,44.6715,44.7248,156900.0
2008-02-05 10:45:00,83.82,83.89,83.55,83.55,227400.0,44.7355,44.7729,44.5914,44.5914,227400.0
2008-02-05 10:50:00,83.56,83.63,83.3,83.56,288300.0,44.5968,44.6341,44.458,44.5968,288300.0
2008-02-05 10:55:00,83.56,83.79,83.35,83.61,294300.0,44.5968,44.7195,44.4847,44.6234,294300.0
2008-02-05 11:00:00,83.62,83.7,83.5,83.54,197300.0,44.6288,44.6715,44.5647,44.5861,197300.0
2008-02-05 11:05:00,83.5,83.52,83.2,83.43,328000.0,44.5647,44.5754,44.4046,44.5274,328000.0
2008-02-05 11:10:00,83.43,83.47,83.2,83.33,266500.0,44.5274,44.5487,44.4046,44.474,266500.0
2008-02-05 11:15:00,83.35,83.38,83.15,83.19,228400.0,44.4847,44.5007,44.3779,44.3993,228400.0
2008-02-05 11:20:00,83.2,83.38,83.15,83.34,290800.0,44.4046,44.5007,44.3779,44.4793,290800.0
2008-02-05 11:25:00,83.35,83.44,83.26,83.29,226300.0,44.4847,44.5327,44.4366,44.4527,226300.0
2008-02-05 11:30:00,83.3,83.59,83.22,83.51,277200.0,44.458,44.6128,44.4153,44.5701,277200.0
2008-02-05 11:35:00,83.51,83.68,83.5,83.58,236000.0,44.5701,44.6608,44.5647,44.6074,236000.0
2008-02-05 11:40:00,83.58,83.7,83.48,83.68,222000.0,44.6074,44.6715,44.5541,44.6608,222000.0
2008-02-05 11:45:00,83.68,83.88,83.66,83.71,286500.0,44.6608,44.7675,44.6501,44.6768,286500.0
2008-02-05 11:50:00,83.69,83.77,83.58,83.77,151400.0,44.6661,44.7088,44.6074,44.7088,151400.0
2008-02-05 11:55:00,83.76,83.89,83.7,83.77,162100.0,44.7035,44.7729,44.6715,44.7088,162100.0
2008-02-05 12:00:00,83.79,83.82,83.52,83.58,124400.0,44.7195,44.7355,44.5754,44.6074,124400.0
2008-02-05 12:05:00,83.57,83.71,83.36,83.49,170200.0,44.6021,44.6768,44.49,44.5594,170200.0
2008-02-05 12:10:00,83.5,83.6,83.37,83.5,291800.0,44.5647,44.6181,44.4953,44.5647,291800.0
2008-02-05 12:15:00,83.5,83.71,83.41,83.63,196600.0,44.5647,44.6768,44.5167,44.6341,196600.0
2008-02-05 12:20:00,83.65,83.68,83.39,83.4,165500.0,44.6448,44.6608,44.506,44.5114,165500.0
2008-02-05 12:25:00,83.4,83.57,83.33,83.47,297200.0,44.5114,44.6021,44.474,44.5487,297200.0
2008-02-05 12:30:00,83.48,83.57,83.45,83.55,157200.0,44.5541,44.6021,44.538,44.5914,157200.0
2008-02-05 12:35:00,83.56,83.59,83.42,83.53,249800.0,44.5968,44.6128,44.522,44.5807,249800.0
2008-02-05 12:40:00,83.54,83.6,83.44,83.51,168300.0,44.5861,44.6181,44.5327,44.5701,168300.0
2008-02-05 12:45:00,83.51,83.68,83.42,83.64,174700.0,44.5701,44.6608,44.522,44.6394,174700.0
2008-02-05 12:50:00,83.64,83.68,83.51,83.59,209300.0,44.6394,44.6608,44.5701,44.6128,209300.0
2008-02-05 12:55:00,83.58,83.63,83.49,83.5,92300.0,44.6074,44.6341,44.5594,44.5647,92300.0
2008-02-05 13:00:00,83.51,83.78,83.49,83.71,122400.0,44.5701,44.7142,44.5594,44.6768,122400.0
2008-02-05 13:05:00,83.7,83.81,83.54,83.57,240800.0,44.6715,44.7302,44.5861,44.6021,240800.0
2008-02-05 13:10:00,83.56,83.63,83.39,83.56,363800.0,44.5968,44.6341,44.506,44.5968,363800.0
2008-02-05 13:15:00,83.58,83.61,83.47,83.58,165800.0,44.6074,44.6234,44.5487,44.6074,165800.0
2008-02-05 13:20:00,83.58,83.62,83.48,83.56,144700.0,44.6074,44.6288,44.5541,44.5968,144700.0
2008-02-05 13:25:00,83.56,83.62,83.51,83.58,170800.0,44.5968,44.6288,44.5701,44.6074,170800.0
2008-02-05 13:30:00,83.58,83.69,83.24,83.36,319500.0,44.6074,44.6661,44.426,44.49,319500.0
2008-02-05 13:35:00,83.36,83.49,83.2,83.34,224400.0,44.49,44.5594,44.4046,44.4793,224400.0
2008-02-05 13:40:00,83.33,83.42,83.19,83.2,269500.0,44.474,44.522,44.3993,44.4046,269500.0
2008-02-05 13:45:00,83.2,83.31,83.0,83.03,470300.0,44.4046,44.4633,44.2979,44.3139,470300.0
2008-02-05 13:50:00,83.03,83.08,82.92,83.02,350000.0,44.3139,44.3406,44.2552,44.3085,350000.0
2008-02-05 13:55:00,83.02,83.02,82.84,82.98,375100.0,44.3085,44.3085,44.2125,44.2872,375100.0
2008-02-05 14:00:00,82.99,83.01,82.75,82.91,436000.0,44.2925,44.3032,44.1644,44.2498,436000.0
2008-02-05 14:05:00,82.91,83.14,82.82,83.07,310200.0,44.2498,44.3726,44.2018,44.3352,310200.0
2008-02-05 14:10:00,83.08,83.16,82.93,83.13,225700.0,44.3406,44.3833,44.2605,44.3673,225700.0
2008-02-05 14:15:00,83.13,83.2,82.99,83.16,254000.0,44.3673,44.4046,44.2925,44.3833,254000.0
2008-02-05 14:20:00,83.16,83.2,83.04,83.16,268700.0,44.3833,44.4046,44.3192,44.3833,268700.0
2008-02-05 14:25:00,83.16,83.23,83.07,83.11,246400.0,44.3833,44.4206,44.3352,44.3566,246400.0
2008-02-05 14:30:00,83.09,83.18,82.99,83.14,311500.0,44.3459,44.3939,44.2925,44.3726,311500.0
2008-02-05 14:35:00,83.14,83.41,83.12,83.18,387500.0,44.3726,44.5167,44.3619,44.3939,387500.0
2008-02-05 14:40:00,83.18,83.19,82.96,83.09,781100.0,44.3939,44.3993,44.2765,44.3459,781100.0
2008-02-05 14:45:00,83.1,83.12,82.93,82.95,303300.0,44.3512,44.3619,44.2605,44.2712,303300.0
2008-02-05 14:50:00,82.95,83.15,82.9,83.11,349500.0,44.2712,44.3779,44.2445,44.3566,349500.0
2008-02-05 14:55:00,83.12,83.15,82.95,83.02,452200.0,44.3619,44.3779,44.2712,44.3085,452200.0
2008-02-05 15:00:00,83.02,83.13,82.96,83.02,328800.0,44.3085,44.3673,44.2765,44.3085,328800.0
2008-02-05 15:05:00,83.03,83.19,82.91,82.95,510300.0,44.3139,44.3993,44.2498,44.2712,510300.0
2008-02-05 15:10:00,82.96,83.01,82.75,82.88,396600.0,44.2765,44.3032,44.1644,44.2338,396600.0
2008-02-05 15:15:00,82.88,83.08,82.88,82.99,420900.0,44.2338,44.3406,44.2338,44.2925,420900.0
2008-02-05 15:20:00,82.99,83.08,82.91,83.0,493400.0,44.2925,44.3406,44.2498,44.2979,493400.0
2008-02-05 15:25:00,82.99,83.0,82.62,82.84,624200.0,44.2925,44.2979,44.0951,44.2125,624200.0
2008-02-05 15:30:00,82.84,83.0,82.77,82.78,428900.0,44.2125,44.2979,44.1751,44.1805,428900.0
2008-02-05 15:35:00,82.81,82.94,82.7,82.74,531200.0,44.1965,44.2659,44.1378,44.1591,531200.0
2008-02-05 15:40:00,82.74,82.76,82.3,82.37,952600.0,44.1591,44.1698,43.9243,43.9616,952600.0
2008-02-05 15:45:00,82.37,82.47,82.21,82.31,776100.0,43.9616,44.015,43.8762,43.9296,776100.0
2008-02-05 15:50:00,82.3,82.35,82.17,82.2,946700.0,43.9243,43.951,43.8549,43.8709,946700.0
2008-02-05 15:55:00,82.2,82.35,82.1,82.11,1208700.0,43.8709,43.951,43.8175,43.8229,1208700.0
2008-02-06 09:30:00,82.69,82.9,82.41,82.71,622600.0,44.1324,44.2445,43.983,44.1431,622600.0
2008-02-06 09:35:00,82.7,83.04,82.65,83.04,460000.0,44.1378,44.3192,44.1111,44.3192,460000.0
2008-02-06 09:40:00,83.03,83.07,82.6,82.68,509500.0,44.3139,44.3352,44.0844,44.1271,509500.0
2008-02-06 09:45:00,82.68,82.7,82.36,82.41,469200.0,44.1271,44.1378,43.9563,43.983,469200.0
2008-02-06 09:50:00,82.4,82.6,82.21,82.3,487500.0,43.9776,44.0844,43.8762,43.9243,487500.0
2008-02-06 09:55:00,82.29,82.33,82.11,82.26,310200.0,43.9189,43.9403,43.8229,43.9029,310200.0
2008-02-06 10:00:00,82.28,82.44,82.2,82.39,371900.0,43.9136,43.999,43.8709,43.9723,371900.0
2008-02-06 10:05:00,82.38,82.41,82.16,82.17,346100.0,43.967,43.983,43.8496,43.8549,346100.0
2008-02-06 10:10:00,82.17,82.29,81.84,82.02,477100.0,43.8549,43.9189,43.6788,43.7748,477100.0
2008-02-06 10:15:00,82.03,82.2,82.01,82.11,276300.0,43.7802,43.8709,43.7695,43.8229,276300.0
2008-02-06 10:20:00,82.09,82.15,81.95,81.98,347000.0,43.8122,43.8442,43.7375,43.7535,347000.0
2008-02-06 10:25:00,81.98,82.02,81.8,81.8,335700.0,43.7535,43.7748,43.6574,43.6574,335700.0
2008-02-06 10:30:00,81.8,81.92,81.29,81.32,880600.0,43.6574,43.7215,43.3852,43.4012,880600.0
2008-02-06 10:35:00,81.31,81.92,81.26,81.92,484200.0,43.3959,43.7215,43.3692,43.7215,484200.0
2008-02-06 10:40:00,81.37,81.91,81.31,81.72,429000.0,43.4279,43.7161,43.3959,43.6147,429000.0
2008-02-06 10:45:00,81.72,81.9,81.54,81.89,401200.0,43.6147,43.7108,43.5187,43.7055,401200.0
2008-02-06 10:50:00,81.89,82.02,81.81,81.95,328800.0,43.7055,43.7748,43.6628,43.7375,328800.0
2008-02-06 10:55:00,81.95,82.12,81.93,82.1,206200.0,43.7375,43.8282,43.7268,43.8175,206200.0
2008-02-06 11:00:00,82.1,82.22,81.94,82.22,314300.0,43.8175,43.8816,43.7321,43.8816,314300.0
2008-02-06 11:05:00,82.22,82.26,81.99,82.0,212400.0,43.8816,43.9029,43.7588,43.7642,212400.0
2008-02-06 11:10:00,81.98,82.04,81.77,81.97,244400.0,43.7535,43.7855,43.6414,43.7482,244400.0
2008-02-06 11:15:00,81.97,82.07,81.76,81.76,295700.0,43.7482,43.8015,43.6361,43.6361,295700.0
2008-02-06 11:20:00,81.76,82.1,81.75,82.07,186000.0,43.6361,43.8175,43.6307,43.8015,186000.0
2008-02-06 11:25:00,82.07,82.23,82.05,82.11,195100.0,43.8015,43.8869,43.7909,43.8229,195100.0
2008-02-06 11:30:00,82.11,82.23,82.08,82.22,191700.0,43.8229,43.8869,43.8069,43.8816,191700.0
2008-02-06 11:35:00,82.22,82.22,82.06,82.09,252300.0,43.8816,43.8816,43.7962,43.8122,252300.0
2008-02-06 11:40:00,82.08,82.16,82.05,82.14,234200.0,43.8069,43.8496,43.7909,43.8389,234200.0
2008-02-06 11:45:00,82.15,82.16,81.93,81.94,195200.0,43.8442,43.8496,43.7268,43.7321,195200.0
2008-02-06 11:50:00,81.94,82.0,81.87,81.92,230200.0,43.7321,43.7642,43.6948,43.7215,230200.0
2008-02-06 11:55:00,81.91,82.02,81.88,81.99,203700.0,43.7161,43.7748,43.7001,43.7588,203700.0
2008-02-06 12:00:00,81.99,82.04,81.88,81.9,153100.0,43.7588,43.7855,43.7001,43.7108,153100.0
2008-02-06 12:05:00,81.89,82.02,81.89,81.91,142200.0,43.7055,43.7748,43.7055,43.7161,142200.0
2008-02-06 12:10:00,81.91,81.99,81.78,81.84,206600.0,43.7161,43.7588,43.6467,43.6788,206600.0
2008-02-06 12:15:00,81.84,81.87,81.76,81.78,134000.0,43.6788,43.6948,43.6361,43.6467,134000.0
2008-02-06 12:20:00,81.76,81.91,81.75,81.89,154100.0,43.6361,43.7161,43.6307,43.7055,154100.0
2008-02-06 12:25:00,81.89,81.9,81.8,81.87,89700.0,43.7055,43.7108,43.6574,43.6948,89700.0
2008-02-06 12:30:00,81.87,81.97,81.77,81.87,109800.0,43.6948,43.7482,43.6414,43.6948,109800.0
2008-02-06 12:35:00,81.87,81.98,81.81,81.95,113600.0,43.6948,43.7535,43.6628,43.7375,113600.0
2008-02-06 12:40:00,81.95,81.98,81.82,81.82,78700.0,43.7375,43.7535,43.6681,43.6681,78700.0
2008-02-06 12:45:00,81.82,81.94,81.75,81.82,164000.0,43.6681,43.7321,43.6307,43.6681,164000.0
2008-02-06 12:50:00,81.82,81.84,81.63,81.75,191700.0,43.6681,43.6788,43.5667,43.6307,191700.0
2008-02-06 12:55:00,81.74,81.87,81.74,81.85,227200.0,43.6254,43.6948,43.6254,43.6841,227200.0
2008-02-06 13:00:00,81.85,81.86,81.74,81.76,232300.0,43.6841,43.6894,43.6254,43.6361,232300.0
2008-02-06 13:05:00,81.76,82.0,81.76,81.94,228500.0,43.6361,43.7642,43.6361,43.7321,228500.0
2008-02-06 13:10:00,81.94,82.08,81.92,81.96,248800.0,43.7321,43.8069,43.7215,43.7428,248800.0
2008-02-06 13:15:00,81.96,82.27,81.96,82.17,278500.0,43.7428,43.9083,43.7428,43.8549,278500.0
2008-02-06 13:20:00,82.17,82.34,82.15,82.3,192700.0,43.8549,43.9456,43.8442,43.9243,192700.0
2008-02-06 13:25:00,82.3,82.34,82.22,82.29,255900.0,43.9243,43.9456,43.8816,43.9189,255900.0
2008-02-06 13:30:00,82.29,82.29,82.04,82.09,273500.0,43.9189,43.9189,43.7855,43.8122,273500.0
2008-02-06 13:35:00,82.09,82.18,81.99,82.12,285000.0,43.8122,43.8602,43.7588,43.8282,285000.0
2008-02-06 13:40:00,82.12,82.15,81.96,82.0,306700.0,43.8282,43.8442,43.7428,43.7642,306700.0
2008-02-06 13:45:00,81.99,82.07,81.95,82.04,203700.0,43.7588,43.8015,43.7375,43.7855,203700.0
2008-02-06 13:50:00,82.02,82.14,81.93,81.94,174400.0,43.7748,43.8389,43.7268,43.7321,174400.0
2008-02-06 13:55:00,81.94,82.17,81.94,82.06,283400.0,43.7321,43.8549,43.7321,43.7962,283400.0
2008-02-06 14:00:00,82.07,82.16,82.02,82.11,205300.0,43.8015,43.8496,43.7748,43.8229,205300.0
2008-02-06 14:05:00,82.11,82.23,82.0,82.11,201600.0,43.8229,43.8869,43.7642,43.8229,201600.0
2008-02-06 14:10:00,82.11,82.13,81.71,81.81,329500.0,43.8229,43.8335,43.6094,43.6628,329500.0
2008-02-06 14:15:00,81.82,81.97,81.67,81.8,407600.0,43.6681,43.7482,43.588,43.6574,407600.0
2008-02-06 14:20:00,81.8,81.99,81.74,81.98,438900.0,43.6574,43.7588,43.6254,43.7535,438900.0
2008-02-06 14:25:00,81.96,82.18,81.91,82.09,198100.0,43.7428,43.8602,43.7161,43.8122,198100.0
2008-02-06 14:30:00,82.1,82.17,82.01,82.02,174900.0,43.8175,43.8549,43.7695,43.7748,174900.0
2008-02-06 14:35:00,82.02,82.2,82.01,82.19,203700.0,43.7748,43.8709,43.7695,43.8656,203700.0
2008-02-06 14:40:00,82.19,82.32,82.17,82.27,177900.0,43.8656,43.935,43.8549,43.9083,177900.0
2008-02-06 14:45:00,82.27,82.35,82.16,82.26,208100.0,43.9083,43.951,43.8496,43.9029,208100.0
2008-02-06 14:50:00,82.25,82.26,82.06,82.18,198900.0,43.8976,43.9029,43.7962,43.8602,198900.0
2008-02-06 14:55:00,82.2,82.32,82.1,82.16,322000.0,43.8709,43.935,43.8175,43.8496,322000.0
2008-02-06 15:00:00,82.16,82.3,81.96,81.99,331700.0,43.8496,43.9243,43.7428,43.7588,331700.0
2008-02-06 15:05:00,81.99,82.13,81.95,82.09,246100.0,43.7588,43.8335,43.7375,43.8122,246100.0
2008-02-06 15:10:00,82.08,82.11,81.71,81.74,300500.0,43.8069,43.8229,43.6094,43.6254,300500.0
2008-02-06 15:15:00,81.72,81.78,81.29,81.57,548000.0,43.6147,43.6467,43.3852,43.5347,548000.0
2008-02-06 15:20:00,81.56,81.66,81.45,81.58,454900.0,43.5293,43.5827,43.4706,43.54,454900.0
2008-02-06 15:25:00,81.58,81.75,81.51,81.62,357400.0,43.54,43.6307,43.5026,43.5614,357400.0
2008-02-06 15:30:00,81.63,81.63,81.4,81.42,354300.0,43.5667,43.5667,43.4439,43.4546,354300.0
2008-02-06 15:35:00,81.41,81.57,81.25,81.48,399700.0,43.4493,43.5347,43.3639,43.4866,399700.0
2008-02-06 15:40:00,81.48,81.62,81.42,81.45,459100.0,43.4866,43.5614,43.4546,43.4706,459100.0
2008-02-06 15:45:00,81.45,81.72,81.4,81.61,435800.0,43.4706,43.6147,43.4439,43.556,435800.0
2008-02-06 15:50:00,81.61,81.62,81.2,81.22,825600.0,43.556,43.5614,43.3372,43.3479,825600.0
2008-02-06 15:55:00,81.22,81.45,81.09,81.45,1039800.0,43.3479,43.4706,43.2785,43.4706,1039800.0
2008-02-07 09:30:00,80.97,81.2,80.36,81.01,979800.0,43.3991,43.5224,43.0722,43.4206,979800.0
2008-02-07 09:35:00,80.99,81.08,80.82,81.02,460100.0,43.4099,43.4581,43.3187,43.4259,460100.0
2008-02-07 09:40:00,81.02,81.22,81.0,81.1,360900.0,43.4259,43.5331,43.4152,43.4688,360900.0
2008-02-07 09:45:00,81.09,81.15,80.86,81.12,353500.0,43.4635,43.4956,43.3402,43.4795,353500.0
2008-02-07 09:50:00,81.14,81.24,81.0,81.07,375300.0,43.4903,43.5439,43.4152,43.4527,375300.0
2008-02-07 09:55:00,81.07,81.11,80.68,80.8,368500.0,43.4527,43.4742,43.2437,43.308,368500.0
2008-02-07 10:00:00,80.78,81.17,80.73,81.15,494900.0,43.2973,43.5063,43.2705,43.4956,494900.0
2008-02-07 10:05:00,81.15,81.48,81.15,81.36,385100.0,43.4956,43.6725,43.4956,43.6082,385100.0
2008-02-07 10:10:00,81.36,81.97,81.21,81.9,643000.0,43.6082,43.9351,43.5278,43.8976,643000.0
2008-02-07 10:15:00,81.88,82.14,81.85,81.9,438800.0,43.8869,44.0263,43.8708,43.8976,438800.0
2008-02-07 10:20:00,81.9,82.18,81.72,81.8,474200.0,43.8976,44.0477,43.8011,43.844,474200.0
2008-02-07 10:25:00,81.8,81.88,81.6,81.67,345600.0,43.844,43.8869,43.7368,43.7743,345600.0
2008-02-07 10:30:00,81.65,81.97,81.61,81.96,311200.0,43.7636,43.9351,43.7422,43.9298,311200.0
2008-02-07 10:35:00,81.97,82.0,81.61,81.65,367100.0,43.9351,43.9512,43.7422,43.7636,367100.0
2008-02-07 10:40:00,81.65,81.65,81.36,81.5,255200.0,43.7636,43.7636,43.6082,43.6832,255200.0
2008-02-07 10:45:00,81.5,81.59,81.31,81.58,191500.0,43.6832,43.7315,43.5814,43.7261,191500.0
2008-02-07 10:50:00,81.57,81.91,81.52,81.82,256100.0,43.7207,43.903,43.6939,43.8547,256100.0
2008-02-07 10:55:00,81.85,81.9,81.63,81.77,186600.0,43.8708,43.8976,43.7529,43.8279,186600.0
2008-02-07 11:00:00,81.75,82.0,81.65,81.69,193100.0,43.8172,43.9512,43.7636,43.7851,193100.0
2008-02-07 11:05:00,81.67,81.8,81.51,81.6,341100.0,43.7743,43.844,43.6886,43.7368,341100.0
2008-02-07 11:10:00,81.6,81.66,81.38,81.62,323600.0,43.7368,43.769,43.6189,43.7475,323600.0
2008-02-07 11:15:00,81.63,81.63,81.46,81.51,234000.0,43.7529,43.7529,43.6618,43.6886,234000.0
2008-02-07 11:20:00,81.52,81.66,81.48,81.63,269400.0,43.6939,43.769,43.6725,43.7529,269400.0
2008-02-07 11:25:00,81.61,81.68,81.54,81.62,193000.0,43.7422,43.7797,43.7047,43.7475,193000.0
2008-02-07 11:30:00,81.62,81.67,81.43,81.44,236300.0,43.7475,43.7743,43.6457,43.6511,236300.0
2008-02-07 11:35:00,81.44,81.47,81.17,81.28,238900.0,43.6511,43.6671,43.5063,43.5653,238900.0
2008-02-07 11:40:00,81.29,81.53,81.28,81.43,152700.0,43.5707,43.6993,43.5653,43.6457,152700.0
2008-02-07 11:45:00,81.43,81.58,81.33,81.48,150300.0,43.6457,43.7261,43.5921,43.6725,150300.0
2008-02-07 11:50:00,81.49,81.59,81.36,81.57,159900.0,43.6779,43.7315,43.6082,43.7207,159900.0
2008-02-07 11:55:00,81.57,81.96,81.49,81.92,312500.0,43.7207,43.9298,43.6779,43.9083,312500.0
2008-02-07 12:00:00,81.92,81.99,81.66,81.7,178800.0,43.9083,43.9459,43.769,43.7904,178800.0
2008-02-07 12:05:00,81.71,81.74,81.55,81.7,145700.0,43.7958,43.8119,43.71,43.7904,145700.0
2008-02-07 12:10:00,81.71,81.78,81.6,81.73,151000.0,43.7958,43.8333,43.7368,43.8065,151000.0
2008-02-07 12:15:00,81.72,81.88,81.69,81.76,111900.0,43.8011,43.8869,43.7851,43.8226,111900.0
2008-02-07 12:20:00,81.77,81.85,81.67,81.73,92400.0,43.8279,43.8708,43.7743,43.8065,92400.0
2008-02-07 12:25:00,81.73,82.0,81.7,81.88,208300.0,43.8065,43.9512,43.7904,43.8869,208300.0
2008-02-07 12:30:00,81.89,82.09,81.85,82.08,239200.0,43.8923,43.9995,43.8708,43.9941,239200.0
2008-02-07 12:35:00,82.09,82.1,81.87,81.95,181000.0,43.9995,44.0048,43.8815,43.9244,181000.0
2008-02-07 12:40:00,81.95,82.06,81.84,81.92,221600.0,43.9244,43.9834,43.8655,43.9083,221600.0
2008-02-07 12:45:00,81.91,82.08,81.85,82.03,185500.0,43.903,43.9941,43.8708,43.9673,185500.0
2008-02-07 12:50:00,82.03,82.25,81.98,82.25,281500.0,43.9673,44.0852,43.9405,44.0852,281500.0
2008-02-07 12:55:00,82.24,82.3,82.06,82.09,240800.0,44.0799,44.112,43.9834,43.9995,240800.0
2008-02-07 13:00:00,82.09,82.12,81.81,81.86,243100.0,43.9995,44.0155,43.8494,43.8762,243100.0
2008-02-07 13:05:00,81.85,81.86,81.66,81.82,154900.0,43.8708,43.8762,43.769,43.8547,154900.0
2008-02-07 13:10:00,81.82,81.84,81.7,81.73,315400.0,43.8547,43.8655,43.7904,43.8065,315400.0
2008-02-07 13:15:00,81.73,81.73,81.6,81.7,118800.0,43.8065,43.8065,43.7368,43.7904,118800.0
2008-02-07 13:20:00,81.69,81.77,81.55,81.61,132800.0,43.7851,43.8279,43.71,43.7422,132800.0
2008-02-07 13:25:00,81.6,81.98,81.56,81.89,307800.0,43.7368,43.9405,43.7154,43.8923,307800.0
2008-02-07 13:30:00,81.9,82.02,81.73,81.82,178400.0,43.8976,43.9619,43.8065,43.8547,178400.0
2008-02-07 13:35:00,81.83,81.86,81.67,81.85,124600.0,43.8601,43.8762,43.7743,43.8708,124600.0
2008-02-07 13:40:00,81.86,82.06,81.85,81.99,150600.0,43.8762,43.9834,43.8708,43.9459,150600.0
2008-02-07 13:45:00,82.02,82.14,81.95,82.02,138700.0,43.9619,44.0263,43.9244,43.9619,138700.0
2008-02-07 13:50:00,82.01,82.08,81.91,82.06,139400.0,43.9566,43.9941,43.903,43.9834,139400.0
2008-02-07 13:55:00,82.06,82.39,82.01,82.28,256300.0,43.9834,44.1603,43.9566,44.1013,256300.0
2008-02-07 14:00:00,82.27,82.47,82.2,82.29,252300.0,44.0959,44.2031,44.0584,44.1067,252300.0
2008-02-07 14:05:00,82.3,82.51,82.28,82.4,285600.0,44.112,44.2246,44.1013,44.1656,285600.0
2008-02-07 14:10:00,82.4,82.44,82.15,82.25,200000.0,44.1656,44.1871,44.0316,44.0852,200000.0
2008-02-07 14:15:00,82.25,82.32,82.06,82.13,222900.0,44.0852,44.1227,43.9834,44.0209,222900.0
2008-02-07 14:20:00,82.14,82.28,81.95,82.27,421900.0,44.0263,44.1013,43.9244,44.0959,421900.0
2008-02-07 14:25:00,82.28,82.42,82.21,82.29,353600.0,44.1013,44.1763,44.0638,44.1067,353600.0
2008-02-07 14:30:00,82.29,82.32,81.9,81.91,275600.0,44.1067,44.1227,43.8976,43.903,275600.0
2008-02-07 14:35:00,81.91,82.15,81.6,81.66,306000.0,43.903,44.0316,43.7368,43.769,306000.0
2008-02-07 14:40:00,81.67,81.97,81.61,81.71,266000.0,43.7743,43.9351,43.7422,43.7958,266000.0
2008-02-07 14:45:00,81.71,81.97,81.57,81.87,256100.0,43.7958,43.9351,43.7207,43.8815,256100.0
2008-02-07 14:50:00,81.87,82.05,81.71,81.98,251200.0,43.8815,43.978,43.7958,43.9405,251200.0
2008-02-07 14:55:00,81.98,82.23,81.73,81.74,313500.0,43.9405,44.0745,43.8065,43.8119,313500.0
2008-02-07 15:00:00,81.73,81.82,81.45,81.7,384600.0,43.8065,43.8547,43.6564,43.7904,384600.0
2008-02-07 15:05:00,81.7,81.76,81.26,81.27,427500.0,43.7904,43.8226,43.5546,43.5599,427500.0
2008-02-07 15:10:00,81.26,81.75,81.17,81.65,375500.0,43.5546,43.8172,43.5063,43.7636,375500.0
2008-02-07 15:15:00,81.65,81.87,81.55,81.68,330400.0,43.7636,43.8815,43.71,43.7797,330400.0
2008-02-07 15:20:00,81.69,81.78,81.45,81.66,371200.0,43.7851,43.8333,43.6564,43.769,371200.0
2008-02-07 15:25:00,81.65,82.07,81.55,81.68,375800.0,43.7636,43.9887,43.71,43.7797,375800.0
2008-02-07 15:30:00,81.68,82.24,81.68,82.11,378300.0,43.7797,44.0799,43.7797,44.0102,378300.0
2008-02-07 15:35:00,82.11,82.19,81.92,81.98,515200.0,44.0102,44.0531,43.9083,43.9405,515200.0
2008-02-07 15:40:00,82.0,82.16,81.52,81.55,386700.0,43.9512,44.037,43.6939,43.71,386700.0
2008-02-07 15:45:00,81.55,81.79,81.46,81.62,602800.0,43.71,43.8387,43.6618,43.7475,602800.0
2008-02-07 15:50:00,81.63,81.99,81.55,81.83,574000.0,43.7529,43.9459,43.71,43.8601,574000.0
2008-02-07 15:55:00,81.82,82.0,81.7,81.91,581200.0,43.8547,43.9512,43.7904,43.903,581200.0
2008-02-08 09:30:00,82.0,82.04,81.59,82.02,737200.0,43.9512,43.9727,43.7315,43.9619,737200.0
2008-02-08 09:35:00,82.03,82.4,81.8,81.8,536600.0,43.9673,44.1656,43.844,43.844,536600.0
2008-02-08 09:40:00,81.8,82.01,81.62,81.91,376200.0,43.844,43.9566,43.7475,43.903,376200.0
2008-02-08 09:45:00,81.92,81.99,81.75,81.86,359200.0,43.9083,43.9459,43.8172,43.8762,359200.0
2008-02-08 09:50:00,81.86,82.0,81.7,81.98,296500.0,43.8762,43.9512,43.7904,43.9405,296500.0
2008-02-08 09:55:00,81.97,82.2,81.85,82.16,214900.0,43.9351,44.0584,43.8708,44.037,214900.0
2008-02-08 10:00:00,82.16,82.17,81.85,81.96,354700.0,44.037,44.0423,43.8708,43.9298,354700.0
2008-02-08 10:05:00,81.92,82.21,81.9,82.12,375500.0,43.9083,44.0638,43.8976,44.0155,375500.0
2008-02-08 10:10:00,82.12,82.19,82.05,82.13,379600.0,44.0155,44.0531,43.978,44.0209,379600.0
2008-02-08 10:15:00,82.13,82.18,81.95,82.0,329200.0,44.0209,44.0477,43.9244,43.9512,329200.0
2008-02-08 10:20:00,82.0,82.15,81.95,82.09,281500.0,43.9512,44.0316,43.9244,43.9995,281500.0
2008-02-08 10:25:00,82.1,82.12,81.8,81.91,560600.0,44.0048,44.0155,43.844,43.903,560600.0
2008-02-08 10:30:00,81.91,81.92,81.72,81.82,265100.0,43.903,43.9083,43.8011,43.8547,265100.0
2008-02-08 10:35:00,81.82,81.86,81.62,81.76,242800.0,43.8547,43.8762,43.7475,43.8226,242800.0
2008-02-08 10:40:00,81.76,81.95,81.71,81.92,175700.0,43.8226,43.9244,43.7958,43.9083,175700.0
2008-02-08 10:45:00,81.93,82.1,81.68,81.75,392300.0,43.9137,44.0048,43.7797,43.8172,392300.0
2008-02-08 10:50:00,81.75,81.85,81.72,81.8,182000.0,43.8172,43.8708,43.8011,43.844,182000.0
2008-02-08 10:55:00,81.8,81.86,81.7,81.73,414000.0,43.844,43.8762,43.7904,43.8065,414000.0
2008-02-08 11:00:00,81.73,81.8,81.69,81.71,281000.0,43.8065,43.844,43.7851,43.7958,281000.0
2008-02-08 11:05:00,81.71,81.86,81.66,81.77,347000.0,43.7958,43.8762,43.769,43.8279,347000.0
2008-02-08 11:10:00,81.78,81.89,81.76,81.79,271100.0,43.8333,43.8923,43.8226,43.8387,271100.0
2008-02-08 11:15:00,81.78,81.87,81.76,81.8,164100.0,43.8333,43.8815,43.8226,43.844,164100.0
2008-02-08 11:20:00,81.81,81.85,81.75,81.83,308200.0,43.8494,43.8708,43.8172,43.8601,308200.0
2008-02-08 11:25:00,81.83,81.84,81.72,81.74,415500.0,43.8601,43.8655,43.8011,43.8119,415500.0
2008-02-08 11:30:00,81.75,81.83,81.71,81.74,189200.0,43.8172,43.8601,43.7958,43.8119,189200.0
2008-02-08 11:35:00,81.74,81.79,81.66,81.68,192600.0,43.8119,43.8387,43.769,43.7797,192600.0
2008-02-08 11:40:00,81.69,81.75,81.52,81.61,183300.0,43.7851,43.8172,43.6939,43.7422,183300.0
2008-02-08 11:45:00,81.62,81.64,81.28,81.3,297300.0,43.7475,43.7583,43.5653,43.576,297300.0
2008-02-08 11:50:00,81.29,81.43,81.17,81.41,232700.0,43.5707,43.6457,43.5063,43.635,232700.0
2008-02-08 11:55:00,81.42,81.46,81.21,81.33,204400.0,43.6403,43.6618,43.5278,43.5921,204400.0
2008-02-08 12:00:00,81.33,81.4,81.2,81.38,151500.0,43.5921,43.6296,43.5224,43.6189,151500.0
2008-02-08 12:05:00,81.39,81.46,81.27,81.36,207100.0,43.6243,43.6618,43.5599,43.6082,207100.0
2008-02-08 12:10:00,81.36,81.47,81.25,81.34,150200.0,43.6082,43.6671,43.5492,43.5975,150200.0
2008-02-08 12:15:00,81.34,81.37,81.14,81.34,184700.0,43.5975,43.6135,43.4903,43.5975,184700.0
2008-02-08 12:20:00,81.34,81.34,81.02,81.11,298700.0,43.5975,43.5975,43.4259,43.4742,298700.0
2008-02-08 12:25:00,81.11,81.25,81.09,81.22,294300.0,43.4742,43.5492,43.4635,43.5331,294300.0
2008-02-08 12:30:00,81.22,81.31,81.17,81.25,148000.0,43.5331,43.5814,43.5063,43.5492,148000.0
2008-02-08 12:35:00,81.25,81.36,81.21,81.28,283300.0,43.5492,43.6082,43.5278,43.5653,283300.0
2008-02-08 12:40:00,81.27,81.35,81.17,81.3,269900.0,43.5599,43.6028,43.5063,43.576,269900.0
2008-02-08 12:45:00,81.31,81.34,81.06,81.13,319500.0,43.5814,43.5975,43.4474,43.4849,319500.0
2008-02-08 12:50:00,81.12,81.38,81.11,81.34,201100.0,43.4795,43.6189,43.4742,43.5975,201100.0
2008-02-08 12:55:00,81.35,81.65,81.35,81.63,186100.0,43.6028,43.7636,43.6028,43.7529,186100.0
2008-02-08 13:00:00,81.63,81.67,81.57,81.57,219000.0,43.7529,43.7743,43.7207,43.7207,219000.0
2008-02-08 13:05:00,81.56,81.57,81.45,81.52,150300.0,43.7154,43.7207,43.6564,43.6939,150300.0
2008-02-08 13:10:00,81.52,81.53,81.06,81.15,220100.0,43.6939,43.6993,43.4474,43.4956,220100.0
2008-02-08 13:15:00,81.16,81.22,81.01,81.06,284200.0,43.501,43.5331,43.4206,43.4474,284200.0
2008-02-08 13:20:00,81.04,81.3,81.0,81.24,241700.0,43.4367,43.576,43.4152,43.5439,241700.0
2008-02-08 13:25:00,81.25,81.35,81.08,81.32,164800.0,43.5492,43.6028,43.4581,43.5867,164800.0
2008-02-08 13:30:00,81.32,81.34,81.16,81.23,175200.0,43.5867,43.5975,43.501,43.5385,175200.0
2008-02-08 13:35:00,81.25,81.25,81.02,81.05,183100.0,43.5492,43.5492,43.4259,43.442,183100.0
2008-02-08 13:40:00,81.07,81.21,80.96,81.2,305500.0,43.4527,43.5278,43.3938,43.5224,305500.0
2008-02-08 13:45:00,81.2,81.5,81.14,81.42,296500.0,43.5224,43.6832,43.4903,43.6403,296500.0
2008-02-08 13:50:00,81.42,81.59,81.39,81.56,307100.0,43.6403,43.7315,43.6243,43.7154,307100.0
2008-02-08 13:55:00,81.56,81.59,81.47,81.5,154200.0,43.7154,43.7315,43.6671,43.6832,154200.0
2008-02-08 14:00:00,81.52,81.55,81.38,81.5,176200.0,43.6939,43.71,43.6189,43.6832,176200.0
2008-02-08 14:05:00,81.49,81.54,81.39,81.43,194400.0,43.6779,43.7047,43.6243,43.6457,194400.0
2008-02-08 14:10:00,81.43,81.46,81.31,81.42,136800.0,43.6457,43.6618,43.5814,43.6403,136800.0
2008-02-08 14:15:00,81.43,81.53,81.41,81.51,140600.0,43.6457,43.6993,43.635,43.6886,140600.0
2008-02-08 14:20:00,81.52,81.59,81.4,81.48,132300.0,43.6939,43.7315,43.6296,43.6725,132300.0
2008-02-08 14:25:00,81.47,81.71,81.47,81.68,199400.0,43.6671,43.7958,43.6671,43.7797,199400.0
2008-02-08 14:30:00,81.68,81.73,81.5,81.56,215900.0,43.7797,43.8065,43.6832,43.7154,215900.0
2008-02-08 14:35:00,81.57,81.63,81.54,81.57,163300.0,43.7207,43.7529,43.7047,43.7207,163300.0
2008-02-08 14:40:00,81.57,81.58,81.41,81.58,257300.0,43.7207,43.7261,43.635,43.7261,257300.0
2008-02-08 14:45:00,81.57,81.61,81.31,81.32,177000.0,43.7207,43.7422,43.5814,43.5867,177000.0
2008-02-08 14:50:00,81.31,81.5,81.3,81.37,221200.0,43.5814,43.6832,43.576,43.6135,221200.0
2008-02-08 14:55:00,81.38,81.58,81.23,81.34,197400.0,43.6189,43.7261,43.5385,43.5975,197400.0
2008-02-08 15:00:00,81.34,81.5,81.26,81.32,193600.0,43.5975,43.6832,43.5546,43.5867,193600.0
2008-02-08 15:05:00,81.32,81.45,81.24,81.45,187300.0,43.5867,43.6564,43.5439,43.6564,187300.0
2008-02-08 15:10:00,81.45,81.49,81.28,81.45,188900.0,43.6564,43.6779,43.5653,43.6564,188900.0
2008-02-08 15:15:00,81.45,81.72,81.45,81.65,205000.0,43.6564,43.8011,43.6564,43.7636,205000.0
2008-02-08 15:20:00,81.66,81.69,81.44,81.62,234800.0,43.769,43.7851,43.6511,43.7475,234800.0
2008-02-08 15:25:00,81.62,81.8,81.57,81.75,250500.0,43.7475,43.844,43.7207,43.8172,250500.0
2008-02-08 15:30:00,81.76,81.99,81.69,81.88,321500.0,43.8226,43.9459,43.7851,43.8869,321500.0
2008-02-08 15:35:00,81.89,81.9,81.65,81.71,319400.0,43.8923,43.8976,43.7636,43.7958,319400.0
2008-02-08 15:40:00,81.7,81.79,81.58,81.69,360900.0,43.7904,43.8387,43.7261,43.7851,360900.0
2008-02-08 15:45:00,81.69,81.97,81.69,81.85,411000.0,43.7851,43.9351,43.7851,43.8708,411000.0
2008-02-08 15:50:00,81.85,81.91,81.6,81.65,599800.0,43.8708,43.903,43.7368,43.7636,599800.0
2008-02-08 15:55:00,81.66,81.74,81.49,81.68,781900.0,43.769,43.8119,43.6779,43.7797,781900.0
2008-02-11 09:30:00,81.85,82.49,81.76,82.48,609800.0,43.8708,44.2138,43.8226,44.2085,609800.0
2008-02-11 09:35:00,82.47,82.57,82.21,82.26,458500.0,44.2031,44.2567,44.0638,44.0906,458500.0
2008-02-11 09:40:00,82.27,82.3,81.95,82.0,429900.0,44.0959,44.112,43.9244,43.9512,429900.0
2008-02-11 09:45:00,81.99,82.06,81.47,81.48,484800.0,43.9459,43.9834,43.6671,43.6725,484800.0
2008-02-11 09:50:00,81.5,81.59,81.25,81.39,454000.0,43.6832,43.7315,43.5492,43.6243,454000.0
2008-02-11 09:55:00,81.39,81.47,81.14,81.37,377000.0,43.6243,43.6671,43.4903,43.6135,377000.0
2008-02-11 10:00:00,81.39,81.53,81.26,81.43,382800.0,43.6243,43.6993,43.5546,43.6457,382800.0
2008-02-11 10:05:00,81.44,81.5,81.12,81.16,397200.0,43.6511,43.6832,43.4795,43.501,397200.0
2008-02-11 10:10:00,81.16,81.2,81.04,81.18,291600.0,43.501,43.5224,43.4367,43.5117,291600.0
2008-02-11 10:15:00,81.19,81.41,81.15,81.37,232600.0,43.5171,43.635,43.4956,43.6135,232600.0
2008-02-11 10:20:00,81.38,81.57,81.28,81.49,352200.0,43.6189,43.7207,43.5653,43.6779,352200.0
2008-02-11 10:25:00,81.5,81.7,81.37,81.66,201700.0,43.6832,43.7904,43.6135,43.769,201700.0
2008-02-11 10:30:00,81.65,81.74,81.54,81.63,275300.0,43.7636,43.8119,43.7047,43.7529,275300.0
2008-02-11 10:35:00,81.63,81.72,81.6,81.65,230000.0,43.7529,43.8011,43.7368,43.7636,230000.0
2008-02-11 10:40:00,81.64,81.7,81.56,81.64,152500.0,43.7583,43.7904,43.7154,43.7583,152500.0
2008-02-11 10:45:00,81.64,81.75,81.61,81.7,193200.0,43.7583,43.8172,43.7422,43.7904,193200.0
2008-02-11 10:50:00,81.71,81.99,81.59,81.98,362200.0,43.7958,43.9459,43.7315,43.9405,362200.0
2008-02-11 10:55:00,81.97,81.99,81.84,81.89,198700.0,43.9351,43.9459,43.8655,43.8923,198700.0
2008-02-11 11:00:00,81.88,81.96,81.69,81.81,232900.0,43.8869,43.9298,43.7851,43.8494,232900.0
2008-02-11 11:05:00,81.8,81.87,81.67,81.7,224300.0,43.844,43.8815,43.7743,43.7904,224300.0
2008-02-11 11:10:00,81.7,81.9,81.69,81.76,177800.0,43.7904,43.8976,43.7851,43.8226,177800.0
2008-02-11 11:15:00,81.76,81.93,81.71,81.8,244800.0,43.8226,43.9137,43.7958,43.844,244800.0
2008-02-11 11:20:00,81.81,81.99,81.81,81.98,194300.0,43.8494,43.9459,43.8494,43.9405,194300.0
2008-02-11 11:25:00,81.98,82.43,81.95,82.32,498900.0,43.9405,44.1817,43.9244,44.1227,498900.0
2008-02-11 11:30:00,82.31,82.38,82.17,82.24,376700.0,44.1174,44.1549,44.0423,44.0799,376700.0
2008-02-11 11:35:00,82.23,82.29,82.09,82.15,182100.0,44.0745,44.1067,43.9995,44.0316,182100.0
2008-02-11 11:40:00,82.15,82.38,82.13,82.32,179300.0,44.0316,44.1549,44.0209,44.1227,179300.0
2008-02-11 11:45:00,82.33,82.33,82.06,82.09,192600.0,44.1281,44.1281,43.9834,43.9995,192600.0
2008-02-11 11:50:00,82.07,82.08,81.95,82.01,183800.0,43.9887,43.9941,43.9244,43.9566,183800.0
2008-02-11 11:55:00,82.01,82.01,81.83,81.91,154600.0,43.9566,43.9566,43.8601,43.903,154600.0
2008-02-11 12:00:00,81.92,82.18,81.87,82.14,237700.0,43.9083,44.0477,43.8815,44.0263,237700.0
2008-02-11 12:05:00,82.14,82.32,82.01,82.09,298900.0,44.0263,44.1227,43.9566,43.9995,298900.0
2008-02-11 12:10:00,82.09,82.25,82.07,82.2,162000.0,43.9995,44.0852,43.9887,44.0584,162000.0
2008-02-11 12:15:00,82.19,82.3,82.12,82.18,153100.0,44.0531,44.112,44.0155,44.0477,153100.0
2008-02-11 12:20:00,82.18,82.24,82.11,82.11,105700.0,44.0477,44.0799,44.0102,44.0102,105700.0
2008-02-11 12:25:00,82.11,82.21,82.02,82.13,109900.0,44.0102,44.0638,43.9619,44.0209,109900.0
2008-02-11 12:30:00,82.13,82.29,82.01,82.22,212400.0,44.0209,44.1067,43.9566,44.0691,212400.0
2008-02-11 12:35:00,82.21,82.5,82.17,82.39,303900.0,44.0638,44.2192,44.0423,44.1603,303900.0
2008-02-11 12:40:00,82.39,82.64,82.39,82.64,177200.0,44.1603,44.2942,44.1603,44.2942,177200.0
2008-02-11 12:45:00,82.63,82.98,82.61,82.89,355900.0,44.2889,44.4765,44.2782,44.4282,355900.0
2008-02-11 12:50:00,82.88,82.99,82.83,82.99,329100.0,44.4229,44.4818,44.3961,44.4818,329100.0
2008-02-11 12:55:00,82.99,83.08,82.91,83.04,188300.0,44.4818,44.5301,44.439,44.5086,188300.0
2008-02-11 13:00:00,83.04,83.26,81.85,83.1,359000.0,44.5086,44.6266,43.8708,44.5408,359000.0
2008-02-11 13:05:00,83.1,83.11,82.96,83.0,164300.0,44.5408,44.5462,44.4658,44.4872,164300.0
2008-02-11 13:10:00,83.0,83.06,82.93,83.0,171200.0,44.4872,44.5194,44.4497,44.4872,171200.0
2008-02-11 13:15:00,82.99,83.02,82.76,82.76,186900.0,44.4818,44.4979,44.3586,44.3586,186900.0
2008-02-11 13:20:00,82.76,82.91,82.7,82.89,153500.0,44.3586,44.439,44.3264,44.4282,153500.0
2008-02-11 13:25:00,82.88,83.24,82.86,83.21,162500.0,44.4229,44.6158,44.4122,44.5998,162500.0
2008-02-11 13:30:00,83.2,83.28,83.02,83.08,265100.0,44.5944,44.6373,44.4979,44.5301,265100.0
2008-02-11 13:35:00,83.08,83.19,83.0,83.11,224000.0,44.5301,44.589,44.4872,44.5462,224000.0
2008-02-11 13:40:00,83.12,83.28,83.12,83.18,180800.0,44.5515,44.6373,44.5515,44.5837,180800.0
2008-02-11 13:45:00,83.18,83.25,82.85,83.14,197600.0,44.5837,44.6212,44.4068,44.5622,197600.0
2008-02-11 13:50:00,83.14,83.29,83.09,83.17,135300.0,44.5622,44.6426,44.5354,44.5783,135300.0
2008-02-11 13:55:00,83.18,83.2,83.08,83.13,97100.0,44.5837,44.5944,44.5301,44.5569,97100.0
2008-02-11 14:00:00,83.14,83.22,83.07,83.09,145300.0,44.5622,44.6051,44.5247,44.5354,145300.0
2008-02-11 14:05:00,83.08,83.15,83.03,83.11,127500.0,44.5301,44.5676,44.5033,44.5462,127500.0
2008-02-11 14:10:00,83.12,83.22,83.1,83.14,180500.0,44.5515,44.6051,44.5408,44.5622,180500.0
2008-02-11 14:15:00,83.13,83.15,82.82,82.88,270600.0,44.5569,44.5676,44.3907,44.4229,270600.0
2008-02-11 14:20:00,82.88,82.88,82.71,82.82,210100.0,44.4229,44.4229,44.3318,44.3907,210100.0
2008-02-11 14:25:00,82.82,82.9,82.72,82.78,146600.0,44.3907,44.4336,44.3371,44.3693,146600.0
2008-02-11 14:30:00,82.77,82.79,82.63,82.63,204000.0,44.3639,44.3746,44.2889,44.2889,204000.0
2008-02-11 14:35:00,82.63,82.79,82.63,82.75,178500.0,44.2889,44.3746,44.2889,44.3532,178500.0
2008-02-11 14:40:00,82.75,82.85,82.71,82.85,175800.0,44.3532,44.4068,44.3318,44.4068,175800.0
2008-02-11 14:45:00,82.85,82.97,82.79,82.95,168900.0,44.4068,44.4711,44.3746,44.4604,168900.0
2008-02-11 14:50:00,82.95,83.04,82.84,82.95,187100.0,44.4604,44.5086,44.4014,44.4604,187100.0
2008-02-11 14:55:00,82.95,83.0,82.83,82.89,173000.0,44.4604,44.4872,44.3961,44.4282,173000.0
2008-02-11 15:00:00,82.9,83.0,82.72,82.93,212200.0,44.4336,44.4872,44.3371,44.4497,212200.0
2008-02-11 15:05:00,82.91,82.99,82.81,82.93,285900.0,44.439,44.4818,44.3854,44.4497,285900.0
2008-02-11 15:10:00,82.92,83.08,82.88,82.93,285200.0,44.4443,44.5301,44.4229,44.4497,285200.0
2008-02-11 15:15:00,82.95,82.98,82.82,82.9,164700.0,44.4604,44.4765,44.3907,44.4336,164700.0
2008-02-11 15:20:00,82.9,83.2,82.9,83.15,300400.0,44.4336,44.5944,44.4336,44.5676,300400.0
2008-02-11 15:25:00,83.14,83.2,83.03,83.15,231800.0,44.5622,44.5944,44.5033,44.5676,231800.0
2008-02-11 15:30:00,83.15,83.21,82.96,83.12,311000.0,44.5676,44.5998,44.4658,44.5515,311000.0
2008-02-11 15:35:00,83.12,83.19,82.95,82.98,333100.0,44.5515,44.589,44.4604,44.4765,333100.0
2008-02-11 15:40:00,82.98,83.1,82.88,82.94,432700.0,44.4765,44.5408,44.4229,44.455,432700.0
2008-02-11 15:45:00,82.94,83.07,82.91,83.06,362200.0,44.455,44.5247,44.439,44.5194,362200.0
2008-02-11 15:50:00,83.07,83.1,82.99,83.04,434500.0,44.5247,44.5408,44.4818,44.5086,434500.0
2008-02-11 15:55:00,83.05,83.3,83.0,83.22,565900.0,44.514,44.648,44.4872,44.6051,565900.0
2008-02-12 09:30:00,83.6,83.62,83.3,83.45,421900.0,44.8088,44.8195,44.648,44.7284,421900.0
2008-02-12 09:35:00,83.44,83.68,83.37,83.56,337500.0,44.723,44.8517,44.6855,44.7874,337500.0
2008-02-12 09:40:00,83.56,83.84,83.49,83.81,345800.0,44.7874,44.9374,44.7498,44.9214,345800.0
2008-02-12 09:45:00,83.82,84.25,83.75,84.25,465400.0,44.9267,45.1572,44.8892,45.1572,465400.0
2008-02-12 09:50:00,84.24,84.3,84.12,84.2,468000.0,45.1518,45.184,45.0875,45.1304,468000.0
2008-02-12 09:55:00,84.2,84.27,83.99,84.08,324900.0,45.1304,45.1679,45.0178,45.0661,324900.0
2008-02-12 10:00:00,84.08,84.45,84.01,84.33,412200.0,45.0661,45.2644,45.0286,45.2001,412200.0
2008-02-12 10:05:00,84.33,84.48,84.26,84.48,309700.0,45.2001,45.2805,45.1626,45.2805,309700.0
2008-02-12 10:10:00,84.47,84.79,84.46,84.72,488400.0,45.2751,45.4466,45.2698,45.4091,488400.0
2008-02-12 10:15:00,84.73,84.88,84.72,84.85,471100.0,45.4145,45.4949,45.4091,45.4788,471100.0
2008-02-12 10:20:00,84.85,84.88,84.64,84.78,407200.0,45.4788,45.4949,45.3662,45.4413,407200.0
2008-02-12 10:25:00,84.77,84.95,84.75,84.87,303500.0,45.4359,45.5324,45.4252,45.4895,303500.0
2008-02-12 10:30:00,84.85,84.95,84.8,84.88,263300.0,45.4788,45.5324,45.452,45.4949,263300.0
2008-02-12 10:35:00,84.88,84.92,84.77,84.81,234300.0,45.4949,45.5163,45.4359,45.4573,234300.0
2008-02-12 10:40:00,84.81,84.96,84.79,84.9,283900.0,45.4573,45.5377,45.4466,45.5056,283900.0
2008-02-12 10:45:00,84.9,85.0,84.87,84.93,282700.0,45.5056,45.5592,45.4895,45.5217,282700.0
2008-02-12 10:50:00,84.93,85.0,84.78,85.0,249600.0,45.5217,45.5592,45.4413,45.5592,249600.0
2008-02-12 10:55:00,84.99,85.0,84.92,84.97,265000.0,45.5538,45.5592,45.5163,45.5431,265000.0
2008-02-12 11:00:00,84.97,85.0,84.93,84.97,264000.0,45.5431,45.5592,45.5217,45.5431,264000.0
2008-02-12 11:05:00,84.97,84.98,84.81,84.89,248400.0,45.5431,45.5485,45.4573,45.5002,248400.0
2008-02-12 11:10:00,84.89,84.98,84.87,84.92,201900.0,45.5002,45.5485,45.4895,45.5163,201900.0
2008-02-12 11:15:00,84.93,85.0,84.88,84.99,203600.0,45.5217,45.5592,45.4949,45.5538,203600.0
2008-02-12 11:20:00,85.0,85.08,84.92,85.07,324800.0,45.5592,45.6021,45.5163,45.5967,324800.0
2008-02-12 11:25:00,85.07,85.08,84.96,85.05,211600.0,45.5967,45.6021,45.5377,45.586,211600.0
2008-02-12 11:30:00,85.05,85.05,84.89,84.95,248400.0,45.586,45.586,45.5002,45.5324,248400.0
2008-02-12 11:35:00,84.96,85.05,84.8,84.86,244700.0,45.5377,45.586,45.452,45.4841,244700.0
2008-02-12 11:40:00,84.85,84.95,84.81,84.84,149200.0,45.4788,45.5324,45.4573,45.4734,149200.0
2008-02-12 11:45:00,84.84,84.9,84.72,84.8,227800.0,45.4734,45.5056,45.4091,45.452,227800.0
2008-02-12 11:50:00,84.81,84.82,84.54,84.54,153900.0,45.4573,45.4627,45.3126,45.3126,153900.0
2008-02-12 11:55:00,84.54,84.63,84.45,84.53,343200.0,45.3126,45.3609,45.2644,45.3073,343200.0
2008-02-12 12:00:00,84.53,84.65,84.52,84.55,231000.0,45.3073,45.3716,45.3019,45.318,231000.0
2008-02-12 12:05:00,84.55,84.6,84.43,84.58,222700.0,45.318,45.3448,45.2537,45.3341,222700.0
2008-02-12 12:10:00,84.58,84.6,84.42,84.55,249500.0,45.3341,45.3448,45.2483,45.318,249500.0
2008-02-12 12:15:00,84.56,84.59,84.42,84.49,157000.0,45.3234,45.3394,45.2483,45.2858,157000.0
2008-02-12 12:20:00,84.49,84.5,84.31,84.34,212900.0,45.2858,45.2912,45.1894,45.2054,212900.0
2008-02-12 12:25:00,84.34,84.38,84.16,84.16,271900.0,45.2054,45.2269,45.109,45.109,271900.0
2008-02-12 12:30:00,84.15,84.48,84.1,84.44,260200.0,45.1036,45.2805,45.0768,45.259,260200.0
2008-02-12 12:35:00,84.44,84.5,84.23,84.46,223800.0,45.259,45.2912,45.1465,45.2698,223800.0
2008-02-12 12:40:00,84.46,84.48,84.17,84.17,223000.0,45.2698,45.2805,45.1143,45.1143,223000.0
2008-02-12 12:45:00,84.18,84.34,84.1,84.25,236000.0,45.1197,45.2054,45.0768,45.1572,236000.0
2008-02-12 12:50:00,84.25,84.45,84.2,84.38,184800.0,45.1572,45.2644,45.1304,45.2269,184800.0
2008-02-12 12:55:00,84.38,84.67,84.38,84.64,193500.0,45.2269,45.3823,45.2269,45.3662,193500.0
2008-02-12 13:00:00,84.65,84.85,84.58,84.8,207000.0,45.3716,45.4788,45.3341,45.452,207000.0
2008-02-12 13:05:00,84.8,84.82,84.63,84.76,186400.0,45.452,45.4627,45.3609,45.4305,186400.0
2008-02-12 13:10:00,84.77,84.78,84.5,84.58,197700.0,45.4359,45.4413,45.2912,45.3341,197700.0
2008-02-12 13:15:00,84.58,84.7,84.52,84.63,168800.0,45.3341,45.3984,45.3019,45.3609,168800.0
2008-02-12 13:20:00,84.63,84.78,84.53,84.6,201200.0,45.3609,45.4413,45.3073,45.3448,201200.0
2008-02-12 13:25:00,84.6,84.77,84.53,84.66,204800.0,45.3448,45.4359,45.3073,45.3769,204800.0
2008-02-12 13:30:00,84.68,84.73,84.6,84.72,92400.0,45.3877,45.4145,45.3448,45.4091,92400.0
2008-02-12 13:35:00,84.72,84.72,84.49,84.54,163400.0,45.4091,45.4091,45.2858,45.3126,163400.0
2008-02-12 13:40:00,84.56,84.62,84.5,84.55,122000.0,45.3234,45.3555,45.2912,45.318,122000.0
2008-02-12 13:45:00,84.55,84.75,84.53,84.71,150500.0,45.318,45.4252,45.3073,45.4037,150500.0
2008-02-12 13:50:00,84.7,84.83,84.65,84.75,149500.0,45.3984,45.4681,45.3716,45.4252,149500.0
2008-02-12 13:55:00,84.74,84.85,84.7,84.73,152600.0,45.4198,45.4788,45.3984,45.4145,152600.0
2008-02-12 14:00:00,84.73,84.77,84.67,84.68,163200.0,45.4145,45.4359,45.3823,45.3877,163200.0
2008-02-12 14:05:00,84.69,84.76,84.62,84.62,169800.0,45.393,45.4305,45.3555,45.3555,169800.0
2008-02-12 14:10:00,84.62,84.73,84.62,84.66,168100.0,45.3555,45.4145,45.3555,45.3769,168100.0
2008-02-12 14:15:00,84.66,84.67,84.5,84.5,204800.0,45.3769,45.3823,45.2912,45.2912,204800.0
2008-02-12 14:20:00,84.5,84.62,84.47,84.58,177400.0,45.2912,45.3555,45.2751,45.3341,177400.0
2008-02-12 14:25:00,84.57,84.62,84.5,84.58,140500.0,45.3287,45.3555,45.2912,45.3341,140500.0
2008-02-12 14:30:00,84.58,84.58,84.39,84.48,243600.0,45.3341,45.3341,45.2322,45.2805,243600.0
2008-02-12 14:35:00,84.49,84.62,84.4,84.61,176200.0,45.2858,45.3555,45.2376,45.3501,176200.0
2008-02-12 14:40:00,84.6,84.63,84.26,84.42,262400.0,45.3448,45.3609,45.1626,45.2483,262400.0
2008-02-12 14:45:00,84.41,84.56,84.27,84.55,223100.0,45.243,45.3234,45.1679,45.318,223100.0
2008-02-12 14:50:00,84.55,84.77,84.51,84.76,258600.0,45.318,45.4359,45.2966,45.4305,258600.0
2008-02-12 14:55:00,84.74,84.88,84.71,84.84,265200.0,45.4198,45.4949,45.4037,45.4734,265200.0
2008-02-12 15:00:00,84.84,84.88,84.5,84.66,222700.0,45.4734,45.4949,45.2912,45.3769,222700.0
2008-02-12 15:05:00,84.66,84.68,84.31,84.54,373700.0,45.3769,45.3877,45.1894,45.3126,373700.0
2008-02-12 15:10:00,84.55,84.64,84.48,84.59,272800.0,45.318,45.3662,45.2805,45.3394,272800.0
2008-02-12 15:15:00,84.57,84.79,84.54,84.66,307200.0,45.3287,45.4466,45.3126,45.3769,307200.0
2008-02-12 15:20:00,84.67,84.73,84.34,84.43,377400.0,45.3823,45.4145,45.2054,45.2537,377400.0
2008-02-12 15:25:00,84.42,84.51,84.25,84.5,453200.0,45.2483,45.2966,45.1572,45.2912,453200.0
2008-02-12 15:30:00,84.5,84.51,84.2,84.21,374900.0,45.2912,45.2966,45.1304,45.1358,374900.0
2008-02-12 15:35:00,84.21,84.75,83.53,83.57,764400.0,45.1358,45.4252,44.7713,44.7927,764400.0
2008-02-12 15:40:00,83.57,83.97,83.53,83.91,549600.0,44.7927,45.0071,44.7713,44.975,549600.0
2008-02-12 15:45:00,83.9,84.4,83.78,84.05,622000.0,44.9696,45.2376,44.9053,45.05,622000.0
2008-02-12 15:50:00,84.05,84.32,84.05,84.32,641300.0,45.05,45.1947,45.05,45.1947,641300.0
2008-02-12 15:55:00,84.31,84.47,84.17,84.38,748700.0,45.1894,45.2751,45.1143,45.2269,748700.0
2008-02-13 09:30:00,84.71,85.18,84.55,85.14,573000.0,45.4037,45.6557,45.318,45.6342,573000.0
2008-02-13 09:35:00,85.15,85.15,84.89,85.08,281600.0,45.6396,45.6396,45.5002,45.6021,281600.0
2008-02-13 09:40:00,85.08,85.1,84.83,84.99,310700.0,45.6021,45.6128,45.4681,45.5538,310700.0
2008-02-13 09:45:00,85.02,85.1,84.82,84.91,290100.0,45.5699,45.6128,45.4627,45.5109,290100.0
2008-02-13 09:50:00,84.9,85.0,84.76,84.97,263200.0,45.5056,45.5592,45.4305,45.5431,263200.0
2008-02-13 09:55:00,84.94,85.15,84.86,84.96,295700.0,45.527,45.6396,45.4841,45.5377,295700.0
2008-02-13 10:00:00,84.97,85.13,84.85,84.92,294000.0,45.5431,45.6289,45.4788,45.5163,294000.0
2008-02-13 10:05:00,84.92,84.98,84.8,84.8,282100.0,45.5163,45.5485,45.452,45.452,282100.0
2008-02-13 10:10:00,84.82,85.12,84.66,85.08,320300.0,45.4627,45.6235,45.3769,45.6021,320300.0
2008-02-13 10:15:00,85.08,85.26,84.94,85.21,234900.0,45.6021,45.6985,45.527,45.6717,234900.0
2008-02-13 10:20:00,85.2,85.29,85.06,85.1,240000.0,45.6664,45.7146,45.5913,45.6128,240000.0
2008-02-13 10:25:00,85.12,85.16,84.98,85.04,271600.0,45.6235,45.6449,45.5485,45.5806,271600.0
2008-02-13 10:30:00,85.08,85.26,84.6,84.79,477200.0,45.6021,45.6985,45.3448,45.4466,477200.0
2008-02-13 10:35:00,84.78,84.79,84.5,84.72,224900.0,45.4413,45.4466,45.2912,45.4091,224900.0
2008-02-13 10:40:00,84.73,84.79,84.58,84.79,193600.0,45.4145,45.4466,45.3341,45.4466,193600.0
2008-02-13 10:45:00,84.79,84.88,84.67,84.88,221300.0,45.4466,45.4949,45.3823,45.4949,221300.0
2008-02-13 10:50:00,84.88,85.16,84.77,85.08,211900.0,45.4949,45.6449,45.4359,45.6021,211900.0
2008-02-13 10:55:00,85.09,85.35,85.08,85.28,272000.0,45.6074,45.7468,45.6021,45.7093,272000.0
2008-02-13 11:00:00,85.27,85.55,85.26,85.49,311600.0,45.7039,45.854,45.6985,45.8218,311600.0
2008-02-13 11:05:00,85.5,85.58,85.37,85.48,241200.0,45.8272,45.8701,45.7575,45.8165,241200.0
2008-02-13 11:10:00,85.47,85.55,85.33,85.38,162000.0,45.8111,45.854,45.7361,45.7629,162000.0
2008-02-13 11:15:00,85.38,85.48,85.24,85.26,162000.0,45.7629,45.8165,45.6878,45.6985,162000.0
2008-02-13 11:20:00,85.28,85.42,85.28,85.4,115500.0,45.7093,45.7843,45.7093,45.7736,115500.0
2008-02-13 11:25:00,85.39,85.54,85.34,85.49,145600.0,45.7682,45.8486,45.7414,45.8218,145600.0
2008-02-13 11:30:00,85.49,85.52,85.4,85.49,222300.0,45.8218,45.8379,45.7736,45.8218,222300.0
2008-02-13 11:35:00,85.49,85.52,85.4,85.49,134000.0,45.8218,45.8379,45.7736,45.8218,134000.0
2008-02-13 11:40:00,85.49,85.58,85.44,85.44,152800.0,45.8218,45.8701,45.795,45.795,152800.0
2008-02-13 11:45:00,85.44,85.53,85.38,85.46,141100.0,45.795,45.8433,45.7629,45.8057,141100.0
2008-02-13 11:50:00,85.48,85.48,85.23,85.35,186200.0,45.8165,45.8165,45.6825,45.7468,186200.0
2008-02-13 11:55:00,85.34,85.44,85.25,85.37,141800.0,45.7414,45.795,45.6932,45.7575,141800.0
2008-02-13 12:00:00,85.36,85.5,85.33,85.46,161000.0,45.7521,45.8272,45.7361,45.8057,161000.0
2008-02-13 12:05:00,85.46,85.49,85.29,85.49,145500.0,45.8057,45.8218,45.7146,45.8218,145500.0
2008-02-13 12:10:00,85.48,85.56,85.4,85.46,181800.0,45.8165,45.8593,45.7736,45.8057,181800.0
2008-02-13 12:15:00,85.45,85.5,85.39,85.44,93600.0,45.8004,45.8272,45.7682,45.795,93600.0
2008-02-13 12:20:00,85.43,85.54,85.43,85.48,117500.0,45.7897,45.8486,45.7897,45.8165,117500.0
2008-02-13 12:25:00,85.49,85.52,85.39,85.44,94100.0,45.8218,45.8379,45.7682,45.795,94100.0
2008-02-13 12:30:00,85.43,85.49,85.4,85.48,127400.0,45.7897,45.8218,45.7736,45.8165,127400.0
2008-02-13 12:35:00,85.48,85.5,85.4,85.41,124700.0,45.8165,45.8272,45.7736,45.7789,124700.0
2008-02-13 12:40:00,85.4,85.44,85.35,85.36,88000.0,45.7736,45.795,45.7468,45.7521,88000.0
2008-02-13 12:45:00,85.36,85.41,85.3,85.36,100600.0,45.7521,45.7789,45.72,45.7521,100600.0
2008-02-13 12:50:00,85.38,85.42,85.31,85.37,109000.0,45.7629,45.7843,45.7253,45.7575,109000.0
2008-02-13 12:55:00,85.37,85.43,85.34,85.41,80600.0,45.7575,45.7897,45.7414,45.7789,80600.0
2008-02-13 13:00:00,85.4,85.45,85.3,85.4,202100.0,45.7736,45.8004,45.72,45.7736,202100.0
2008-02-13 13:05:00,85.4,85.56,85.34,85.48,171000.0,45.7736,45.8593,45.7414,45.8165,171000.0
2008-02-13 13:10:00,85.48,85.6,85.42,85.52,171700.0,45.8165,45.8808,45.7843,45.8379,171700.0
2008-02-13 13:15:00,85.51,85.65,85.48,85.6,157700.0,45.8325,45.9076,45.8165,45.8808,157700.0
2008-02-13 13:20:00,85.61,85.7,85.54,85.64,215400.0,45.8861,45.9344,45.8486,45.9022,215400.0
2008-02-13 13:25:00,85.65,85.67,85.5,85.52,160500.0,45.9076,45.9183,45.8272,45.8379,160500.0
2008-02-13 13:30:00,85.52,85.55,85.46,85.53,124900.0,45.8379,45.854,45.8057,45.8433,124900.0
2008-02-13 13:35:00,85.54,85.56,85.45,85.56,257800.0,45.8486,45.8593,45.8004,45.8593,257800.0
2008-02-13 13:40:00,85.57,85.64,85.51,85.54,134000.0,45.8647,45.9022,45.8325,45.8486,134000.0
2008-02-13 13:45:00,85.54,85.65,85.5,85.5,167600.0,45.8486,45.9076,45.8272,45.8272,167600.0
2008-02-13 13:50:00,85.51,85.57,85.42,85.43,111900.0,45.8325,45.8647,45.7843,45.7897,111900.0
2008-02-13 13:55:00,85.43,85.47,85.25,85.36,281700.0,45.7897,45.8111,45.6932,45.7521,281700.0
2008-02-13 14:00:00,85.37,85.42,85.22,85.33,190100.0,45.7575,45.7843,45.6771,45.7361,190100.0
2008-02-13 14:05:00,85.33,85.43,85.16,85.23,215100.0,45.7361,45.7897,45.6449,45.6825,215100.0
2008-02-13 14:10:00,85.22,85.25,85.03,85.09,232500.0,45.6771,45.6932,45.5753,45.6074,232500.0
2008-02-13 14:15:00,85.06,85.2,85.02,85.19,133100.0,45.5913,45.6664,45.5699,45.661,133100.0
2008-02-13 14:20:00,85.2,85.2,85.05,85.12,221700.0,45.6664,45.6664,45.586,45.6235,221700.0
2008-02-13 14:25:00,85.13,85.16,84.95,85.12,177800.0,45.6289,45.6449,45.5324,45.6235,177800.0
2008-02-13 14:30:00,85.12,85.19,85.06,85.15,99300.0,45.6235,45.661,45.5913,45.6396,99300.0
2008-02-13 14:35:00,85.15,85.23,85.07,85.18,166500.0,45.6396,45.6825,45.5967,45.6557,166500.0
2008-02-13 14:40:00,85.19,85.22,84.92,85.06,152600.0,45.661,45.6771,45.5163,45.5913,152600.0
2008-02-13 14:45:00,85.06,85.2,85.03,85.03,162200.0,45.5913,45.6664,45.5753,45.5753,162200.0
2008-02-13 14:50:00,85.04,85.16,84.99,85.09,100200.0,45.5806,45.6449,45.5538,45.6074,100200.0
2008-02-13 14:55:00,85.09,85.21,85.05,85.15,143300.0,45.6074,45.6717,45.586,45.6396,143300.0
2008-02-13 15:00:00,85.15,85.31,85.1,85.1,227400.0,45.6396,45.7253,45.6128,45.6128,227400.0
2008-02-13 15:05:00,85.1,85.16,85.02,85.07,256600.0,45.6128,45.6449,45.5699,45.5967,256600.0
2008-02-13 15:10:00,85.08,85.16,84.95,85.01,211500.0,45.6021,45.6449,45.5324,45.5645,211500.0
2008-02-13 15:15:00,85.02,85.13,84.97,85.1,182300.0,45.5699,45.6289,45.5431,45.6128,182300.0
2008-02-13 15:20:00,85.1,85.38,85.09,85.33,269500.0,45.6128,45.7629,45.6074,45.7361,269500.0
2008-02-13 15:25:00,85.32,85.39,85.28,85.29,241600.0,45.7307,45.7682,45.7093,45.7146,241600.0
2008-02-13 15:30:00,85.29,85.33,85.19,85.31,279100.0,45.7146,45.7361,45.661,45.7253,279100.0
2008-02-13 15:35:00,85.3,85.56,85.26,85.56,405300.0,45.72,45.8593,45.6985,45.8593,405300.0
2008-02-13 15:40:00,85.56,85.65,85.49,85.6,534100.0,45.8593,45.9076,45.8218,45.8808,534100.0
2008-02-13 15:45:00,85.59,85.7,85.54,85.56,502300.0,45.8754,45.9344,45.8486,45.8593,502300.0
2008-02-13 15:50:00,85.55,85.59,85.43,85.46,660800.0,45.854,45.8754,45.7897,45.8057,660800.0
2008-02-13 15:55:00,85.46,85.54,85.3,85.43,861100.0,45.8057,45.8486,45.72,45.7897,861100.0
2008-02-14 09:30:00,85.65,86.28,85.64,86.28,460700.0,45.9076,46.2453,45.9022,46.2453,460700.0
2008-02-14 09:35:00,86.28,86.3,86.06,86.22,282300.0,46.2453,46.256,46.1273,46.2131,282300.0
2008-02-14 09:40:00,86.24,86.43,86.21,86.29,266300.0,46.2238,46.3257,46.2077,46.2506,266300.0
2008-02-14 09:45:00,86.29,86.5,86.23,86.4,388700.0,46.2506,46.3632,46.2185,46.3096,388700.0
2008-02-14 09:50:00,86.4,86.47,86.31,86.37,195000.0,46.3096,46.3471,46.2613,46.2935,195000.0
2008-02-14 09:55:00,86.37,86.47,86.35,86.37,445800.0,46.2935,46.3471,46.2828,46.2935,445800.0
2008-02-14 10:00:00,86.38,86.6,86.36,86.6,485800.0,46.2989,46.4168,46.2881,46.4168,485800.0
2008-02-14 10:05:00,86.58,86.6,86.4,86.42,298300.0,46.4061,46.4168,46.3096,46.3203,298300.0
2008-02-14 10:10:00,86.43,86.46,86.27,86.28,266900.0,46.3257,46.3417,46.2399,46.2453,266900.0
2008-02-14 10:15:00,86.28,86.39,86.25,86.36,237000.0,46.2453,46.3042,46.2292,46.2881,237000.0
2008-02-14 10:20:00,86.35,86.45,86.3,86.4,223600.0,46.2828,46.3364,46.256,46.3096,223600.0
2008-02-14 10:25:00,86.4,86.53,86.35,86.5,184700.0,46.3096,46.3793,46.2828,46.3632,184700.0
2008-02-14 10:30:00,86.5,86.64,86.45,86.63,312900.0,46.3632,46.4382,46.3364,46.4329,312900.0
2008-02-14 10:35:00,86.64,86.7,86.4,86.55,288900.0,46.4382,46.4704,46.3096,46.39,288900.0
2008-02-14 10:40:00,86.55,86.6,86.35,86.44,187100.0,46.39,46.4168,46.2828,46.331,187100.0
2008-02-14 10:45:00,86.43,86.53,86.3,86.49,227600.0,46.3257,46.3793,46.256,46.3578,227600.0
2008-02-14 10:50:00,86.5,86.61,86.35,86.42,253400.0,46.3632,46.4221,46.2828,46.3203,253400.0
2008-02-14 10:55:00,86.42,86.48,86.34,86.43,201700.0,46.3203,46.3525,46.2774,46.3257,201700.0
2008-02-14 11:00:00,86.43,86.56,86.36,86.42,249100.0,46.3257,46.3953,46.2881,46.3203,249100.0
2008-02-14 11:05:00,86.42,86.46,86.26,86.27,268900.0,46.3203,46.3417,46.2345,46.2399,268900.0
2008-02-14 11:10:00,86.26,86.27,86.05,86.27,332500.0,46.2345,46.2399,46.122,46.2399,332500.0
2008-02-14 11:15:00,86.26,86.5,86.03,86.21,309100.0,46.2345,46.3632,46.1113,46.2077,309100.0
2008-02-14 11:20:00,86.21,86.24,86.11,86.18,178500.0,46.2077,46.2238,46.1541,46.1917,178500.0
2008-02-14 11:25:00,86.18,86.28,86.15,86.22,224000.0,46.1917,46.2453,46.1756,46.2131,224000.0
2008-02-14 11:30:00,86.23,86.37,86.15,86.34,194000.0,46.2185,46.2935,46.1756,46.2774,194000.0
2008-02-14 11:35:00,86.34,86.4,86.2,86.25,155100.0,46.2774,46.3096,46.2024,46.2292,155100.0
2008-02-14 11:40:00,86.25,86.3,85.91,85.96,266600.0,46.2292,46.256,46.0469,46.0737,266600.0
2008-02-14 11:45:00,85.96,86.13,85.91,86.05,207800.0,46.0737,46.1649,46.0469,46.122,207800.0
2008-02-14 11:50:00,86.06,86.27,86.06,86.11,157600.0,46.1273,46.2399,46.1273,46.1541,157600.0
2008-02-14 11:55:00,86.12,86.17,86.05,86.08,103400.0,46.1595,46.1863,46.122,46.1381,103400.0
2008-02-14 12:00:00,86.09,86.09,85.72,85.8,252700.0,46.1434,46.1434,45.9451,45.988,252700.0
2008-02-14 12:05:00,85.8,86.1,85.78,86.03,157600.0,45.988,46.1488,45.9773,46.1113,157600.0
2008-02-14 12:10:00,86.02,86.2,85.98,86.2,102200.0,46.1059,46.2024,46.0845,46.2024,102200.0
2008-02-14 12:15:00,86.19,86.27,86.14,86.24,126200.0,46.197,46.2399,46.1702,46.2238,126200.0
2008-02-14 12:20:00,86.25,86.29,86.17,86.26,142400.0,46.2292,46.2506,46.1863,46.2345,142400.0
2008-02-14 12:25:00,86.27,86.3,86.17,86.21,97800.0,46.2399,46.256,46.1863,46.2077,97800.0
2008-02-14 12:30:00,86.21,86.25,86.14,86.25,73000.0,46.2077,46.2292,46.1702,46.2292,73000.0
2008-02-14 12:35:00,86.25,86.34,86.19,86.26,140000.0,46.2292,46.2774,46.197,46.2345,140000.0
2008-02-14 12:40:00,86.27,86.28,86.15,86.25,113700.0,46.2399,46.2453,46.1756,46.2292,113700.0
2008-02-14 12:45:00,86.24,86.27,86.08,86.08,184600.0,46.2238,46.2399,46.1381,46.1381,184600.0
2008-02-14 12:50:00,86.09,86.33,86.09,86.28,91700.0,46.1434,46.2721,46.1434,46.2453,91700.0
2008-02-14 12:55:00,86.28,86.33,85.93,85.98,192300.0,46.2453,46.2721,46.0577,46.0845,192300.0
2008-02-14 13:00:00,85.97,86.11,85.9,86.03,173200.0,46.0791,46.1541,46.0416,46.1113,173200.0
2008-02-14 13:05:00,86.02,86.04,85.72,85.72,280100.0,46.1059,46.1166,45.9451,45.9451,280100.0
2008-02-14 13:10:00,85.72,85.93,85.71,85.83,218900.0,45.9451,46.0577,45.9397,46.0041,218900.0
2008-02-14 13:15:00,85.83,85.86,85.65,85.86,171700.0,46.0041,46.0201,45.9076,46.0201,171700.0
2008-02-14 13:20:00,85.85,85.86,85.72,85.77,117600.0,46.0148,46.0201,45.9451,45.9719,117600.0
2008-02-14 13:25:00,85.76,85.84,85.68,85.77,117300.0,45.9665,46.0094,45.9237,45.9719,117300.0
2008-02-14 13:30:00,85.75,85.94,85.73,85.87,151000.0,45.9612,46.063,45.9505,46.0255,151000.0
2008-02-14 13:35:00,85.89,85.99,85.87,85.96,148900.0,46.0362,46.0898,46.0255,46.0737,148900.0
2008-02-14 13:40:00,85.97,85.99,85.85,85.94,147900.0,46.0791,46.0898,46.0148,46.063,147900.0
2008-02-14 13:45:00,85.94,85.99,85.87,85.9,142600.0,46.063,46.0898,46.0255,46.0416,142600.0
2008-02-14 13:50:00,85.91,85.98,85.76,85.8,176700.0,46.0469,46.0845,45.9665,45.988,176700.0
2008-02-14 13:55:00,85.8,86.05,85.79,85.99,224600.0,45.988,46.122,45.9826,46.0898,224600.0
2008-02-14 14:00:00,86.0,86.24,86.0,86.06,189800.0,46.0952,46.2238,46.0952,46.1273,189800.0
2008-02-14 14:05:00,86.08,86.28,86.07,86.15,85100.0,46.1381,46.2453,46.1327,46.1756,85100.0
2008-02-14 14:10:00,86.14,86.22,86.03,86.07,142100.0,46.1702,46.2131,46.1113,46.1327,142100.0
2008-02-14 14:15:00,86.08,86.21,86.0,86.19,125100.0,46.1381,46.2077,46.0952,46.197,125100.0
2008-02-14 14:20:00,86.19,86.29,86.13,86.25,182400.0,46.197,46.2506,46.1649,46.2292,182400.0
2008-02-14 14:25:00,86.25,86.4,86.11,86.15,295900.0,46.2292,46.3096,46.1541,46.1756,295900.0
2008-02-14 14:30:00,86.14,86.16,86.11,86.16,78200.0,46.1702,46.1809,46.1541,46.1809,78200.0
2008-02-14 14:35:00,86.18,86.19,86.0,86.1,175400.0,46.1917,46.197,46.0952,46.1488,175400.0
2008-02-14 14:40:00,86.1,86.1,85.9,86.08,238600.0,46.1488,46.1488,46.0416,46.1381,238600.0
2008-02-14 14:45:00,86.07,86.1,85.55,85.65,436300.0,46.1327,46.1488,45.854,45.9076,436300.0
2008-02-14 14:50:00,85.63,85.88,85.63,85.81,304000.0,45.8969,46.0309,45.8969,45.9933,304000.0
2008-02-14 14:55:00,85.81,86.06,85.78,86.06,252000.0,45.9933,46.1273,45.9773,46.1273,252000.0
2008-02-14 15:00:00,86.05,86.18,85.92,86.02,283300.0,46.122,46.1917,46.0523,46.1059,283300.0
2008-02-14 15:05:00,86.0,86.17,85.9,86.13,230000.0,46.0952,46.1863,46.0416,46.1649,230000.0
2008-02-14 15:10:00,86.11,86.36,86.1,86.36,265500.0,46.1541,46.2881,46.1488,46.2881,265500.0
2008-02-14 15:15:00,86.36,86.42,86.23,86.39,244700.0,46.2881,46.3203,46.2185,46.3042,244700.0
2008-02-14 15:20:00,86.39,86.39,86.16,86.23,243500.0,46.3042,46.3042,46.1809,46.2185,243500.0
2008-02-14 15:25:00,86.24,86.31,86.14,86.28,260800.0,46.2238,46.2613,46.1702,46.2453,260800.0
2008-02-14 15:30:00,86.28,86.33,86.14,86.25,189900.0,46.2453,46.2721,46.1702,46.2292,189900.0
2008-02-14 15:35:00,86.24,86.29,85.9,86.09,293800.0,46.2238,46.2506,46.0416,46.1434,293800.0
2008-02-14 15:40:00,86.09,86.11,85.8,85.97,372400.0,46.1434,46.1541,45.988,46.0791,372400.0
2008-02-14 15:45:00,85.97,85.97,85.7,85.83,343000.0,46.0791,46.0791,45.9344,46.0041,343000.0
2008-02-14 15:50:00,85.83,85.85,85.39,85.39,569200.0,46.0041,46.0148,45.7682,45.7682,569200.0
2008-02-14 15:55:00,85.39,85.6,85.32,85.45,755600.0,45.7682,45.8808,45.7307,45.8004,755600.0
2008-02-15 09:30:00,85.24,85.48,85.16,85.48,3272900.0,45.6878,45.8165,45.6449,45.8165,3272900.0
2008-02-15 09:35:00,85.47,85.58,85.16,85.25,532800.0,45.8111,45.8701,45.6449,45.6932,532800.0
2008-02-15 09:40:00,85.25,85.46,85.16,85.39,504900.0,45.6932,45.8057,45.6449,45.7682,504900.0
2008-02-15 09:45:00,85.39,85.41,85.03,85.09,311100.0,45.7682,45.7789,45.5753,45.6074,311100.0
2008-02-15 09:50:00,85.1,85.17,84.95,84.97,309300.0,45.6128,45.6503,45.5324,45.5431,309300.0
2008-02-15 09:55:00,84.96,84.98,84.66,84.82,475200.0,45.5377,45.5485,45.3769,45.4627,475200.0
2008-02-15 10:00:00,84.81,84.98,84.7,84.94,232400.0,45.4573,45.5485,45.3984,45.527,232400.0
2008-02-15 10:05:00,84.94,84.97,84.79,84.84,272900.0,45.527,45.5431,45.4466,45.4734,272900.0
2008-02-15 10:10:00,84.84,85.2,84.83,85.11,317100.0,45.4734,45.6664,45.4681,45.6181,317100.0
2008-02-15 10:15:00,85.1,85.16,84.91,85.0,273400.0,45.6128,45.6449,45.5109,45.5592,273400.0
2008-02-15 10:20:00,85.0,85.06,84.86,84.98,222300.0,45.5592,45.5913,45.4841,45.5485,222300.0
2008-02-15 10:25:00,84.99,85.11,84.88,84.94,236200.0,45.5538,45.6181,45.4949,45.527,236200.0
2008-02-15 10:30:00,84.93,85.16,84.85,84.91,362700.0,45.5217,45.6449,45.4788,45.5109,362700.0
2008-02-15 10:35:00,84.91,85.09,84.82,85.01,177600.0,45.5109,45.6074,45.4627,45.5645,177600.0
2008-02-15 10:40:00,85.02,85.04,84.85,84.88,193800.0,45.5699,45.5806,45.4788,45.4949,193800.0
2008-02-15 10:45:00,84.88,85.01,84.84,84.88,160400.0,45.4949,45.5645,45.4734,45.4949,160400.0
2008-02-15 10:50:00,84.89,85.0,84.87,84.92,211000.0,45.5002,45.5592,45.4895,45.5163,211000.0
2008-02-15 10:55:00,84.91,85.11,84.91,85.03,244700.0,45.5109,45.6181,45.5109,45.5753,244700.0
2008-02-15 11:00:00,85.03,85.12,84.98,85.06,154000.0,45.5753,45.6235,45.5485,45.5913,154000.0
2008-02-15 11:05:00,85.05,85.1,84.87,84.99,172700.0,45.586,45.6128,45.4895,45.5538,172700.0
2008-02-15 11:10:00,85.0,85.21,84.96,85.15,223100.0,45.5592,45.6717,45.5377,45.6396,223100.0
2008-02-15 11:15:00,85.14,85.17,85.04,85.09,113900.0,45.6342,45.6503,45.5806,45.6074,113900.0
2008-02-15 11:20:00,85.08,85.08,84.93,84.93,187100.0,45.6021,45.6021,45.5217,45.5217,187100.0
2008-02-15 11:25:00,84.93,85.02,84.92,84.99,142300.0,45.5217,45.5699,45.5163,45.5538,142300.0
2008-02-15 11:30:00,84.99,85.02,84.77,84.84,226400.0,45.5538,45.5699,45.4359,45.4734,226400.0
2008-02-15 11:35:00,84.84,84.88,84.7,84.8,341900.0,45.4734,45.4949,45.3984,45.452,341900.0
2008-02-15 11:40:00,84.79,84.98,84.79,84.97,194200.0,45.4466,45.5485,45.4466,45.5431,194200.0
2008-02-15 11:45:00,84.96,84.98,84.61,84.61,228900.0,45.5377,45.5485,45.3501,45.3501,228900.0
2008-02-15 11:50:00,84.63,84.73,84.5,84.69,206700.0,45.3609,45.4145,45.2912,45.393,206700.0
2008-02-15 11:55:00,84.7,84.83,84.6,84.82,124200.0,45.3984,45.4681,45.3448,45.4627,124200.0
2008-02-15 12:00:00,84.83,85.08,84.82,84.87,290600.0,45.4681,45.6021,45.4627,45.4895,290600.0
2008-02-15 12:05:00,84.88,84.91,84.7,84.79,254800.0,45.4949,45.5109,45.3984,45.4466,254800.0
2008-02-15 12:10:00,84.78,84.91,84.76,84.89,114800.0,45.4413,45.5109,45.4305,45.5002,114800.0
2008-02-15 12:15:00,84.81,84.95,84.81,84.9,117000.0,45.4573,45.5324,45.4573,45.5056,117000.0
2008-02-15 12:20:00,84.9,84.95,84.7,84.73,199200.0,45.5056,45.5324,45.3984,45.4145,199200.0
2008-02-15 12:25:00,84.73,84.79,84.49,84.49,176000.0,45.4145,45.4466,45.2858,45.2858,176000.0
2008-02-15 12:30:00,84.5,84.54,84.39,84.54,223600.0,45.2912,45.3126,45.2322,45.3126,223600.0
2008-02-15 12:35:00,84.54,84.66,84.54,84.62,117000.0,45.3126,45.3769,45.3126,45.3555,117000.0
2008-02-15 12:40:00,84.63,84.72,84.55,84.56,118000.0,45.3609,45.4091,45.318,45.3234,118000.0
2008-02-15 12:45:00,84.56,84.73,84.56,84.73,118300.0,45.3234,45.4145,45.3234,45.4145,118300.0
2008-02-15 12:50:00,84.73,84.75,84.63,84.7,74200.0,45.4145,45.4252,45.3609,45.3984,74200.0
2008-02-15 12:55:00,84.71,84.75,84.61,84.71,95100.0,45.4037,45.4252,45.3501,45.4037,95100.0
2008-02-15 13:00:00,84.71,84.76,84.67,84.67,75800.0,45.4037,45.4305,45.3823,45.3823,75800.0
2008-02-15 13:05:00,84.67,84.68,84.53,84.55,123800.0,45.3823,45.3877,45.3073,45.318,123800.0
2008-02-15 13:10:00,84.55,84.71,84.5,84.64,160600.0,45.318,45.4037,45.2912,45.3662,160600.0
2008-02-15 13:15:00,84.65,84.65,84.51,84.52,125300.0,45.3716,45.3716,45.2966,45.3019,125300.0
2008-02-15 13:20:00,84.53,84.62,84.51,84.55,126100.0,45.3073,45.3555,45.2966,45.318,126100.0
2008-02-15 13:25:00,84.55,84.63,84.52,84.62,97600.0,45.318,45.3609,45.3019,45.3555,97600.0
2008-02-15 13:30:00,84.62,84.67,84.57,84.57,109200.0,45.3555,45.3823,45.3287,45.3287,109200.0
2008-02-15 13:35:00,84.58,84.62,84.49,84.57,130000.0,45.3341,45.3555,45.2858,45.3287,130000.0
2008-02-15 13:40:00,84.56,84.79,84.56,84.79,153000.0,45.3234,45.4466,45.3234,45.4466,153000.0
2008-02-15 13:45:00,84.8,84.83,84.7,84.79,171900.0,45.452,45.4681,45.3984,45.4466,171900.0
2008-02-15 13:50:00,84.8,85.0,84.8,84.84,187300.0,45.452,45.5592,45.452,45.4734,187300.0
2008-02-15 13:55:00,84.85,85.0,84.85,84.99,108800.0,45.4788,45.5592,45.4788,45.5538,108800.0
2008-02-15 14:00:00,84.99,85.0,84.93,84.96,100900.0,45.5538,45.5592,45.5217,45.5377,100900.0
2008-02-15 14:05:00,84.96,85.0,84.9,84.97,143100.0,45.5377,45.5592,45.5056,45.5431,143100.0
2008-02-15 14:10:00,84.98,85.0,84.89,84.93,91700.0,45.5485,45.5592,45.5002,45.5217,91700.0
2008-02-15 14:15:00,84.93,84.93,84.69,84.75,225700.0,45.5217,45.5217,45.393,45.4252,225700.0
2008-02-15 14:20:00,84.76,84.81,84.68,84.72,157700.0,45.4305,45.4573,45.3877,45.4091,157700.0
2008-02-15 14:25:00,84.71,84.76,84.65,84.74,149600.0,45.4037,45.4305,45.3716,45.4198,149600.0
2008-02-15 14:30:00,84.73,84.81,84.6,84.72,172500.0,45.4145,45.4573,45.3448,45.4091,172500.0
2008-02-15 14:35:00,84.72,84.74,84.57,84.68,162300.0,45.4091,45.4198,45.3287,45.3877,162300.0
2008-02-15 14:40:00,84.67,84.75,84.62,84.67,139700.0,45.3823,45.4252,45.3555,45.3823,139700.0
2008-02-15 14:45:00,84.68,84.75,84.62,84.73,97300.0,45.3877,45.4252,45.3555,45.4145,97300.0
2008-02-15 14:50:00,84.73,84.85,84.67,84.79,150100.0,45.4145,45.4788,45.3823,45.4466,150100.0
2008-02-15 14:55:00,84.77,84.88,84.75,84.81,121900.0,45.4359,45.4949,45.4252,45.4573,121900.0
2008-02-15 15:00:00,84.8,84.86,84.72,84.8,194600.0,45.452,45.4841,45.4091,45.452,194600.0
2008-02-15 15:05:00,84.8,85.05,84.73,84.91,295200.0,45.452,45.586,45.4145,45.5109,295200.0
2008-02-15 15:10:00,84.92,85.07,84.86,85.03,208900.0,45.5163,45.5967,45.4841,45.5753,208900.0
2008-02-15 15:15:00,85.03,85.05,84.94,84.96,149700.0,45.5753,45.586,45.527,45.5377,149700.0
2008-02-15 15:20:00,84.97,84.99,84.88,84.98,146900.0,45.5431,45.5538,45.4949,45.5485,146900.0
2008-02-15 15:25:00,84.97,84.99,84.9,84.91,105900.0,45.5431,45.5538,45.5056,45.5109,105900.0
2008-02-15 15:30:00,84.91,84.99,84.88,84.97,199900.0,45.5109,45.5538,45.4949,45.5431,199900.0
2008-02-15 15:35:00,84.97,85.25,84.97,85.22,387000.0,45.5431,45.6932,45.5431,45.6771,387000.0
2008-02-15 15:40:00,85.23,85.25,85.04,85.11,366500.0,45.6825,45.6932,45.5806,45.6181,366500.0
2008-02-15 15:45:00,85.1,85.36,85.07,85.3,477400.0,45.6128,45.7521,45.5967,45.72,477400.0
2008-02-15 15:50:00,85.29,85.43,85.21,85.37,538900.0,45.7146,45.7897,45.6717,45.7575,538900.0
2008-02-15 15:55:00,85.37,85.6,85.33,85.42,710000.0,45.7575,45.8808,45.7361,45.7843,710000.0
2008-02-19 09:30:00,86.52,87.43,86.52,87.13,990800.0,46.3739,46.8616,46.3739,46.7008,990800.0
2008-02-19 09:35:00,87.13,87.44,87.12,87.39,424700.0,46.7008,46.867,46.6955,46.8402,424700.0
2008-02-19 09:40:00,87.39,87.69,87.35,87.68,813800.0,46.8402,47.001,46.8188,46.9956,813800.0
2008-02-19 09:45:00,87.67,87.77,87.57,87.66,441900.0,46.9903,47.0439,46.9367,46.9849,441900.0
2008-02-19 09:50:00,87.68,87.85,87.57,87.77,529900.0,46.9956,47.0868,46.9367,47.0439,529900.0
2008-02-19 09:55:00,87.78,87.8,87.69,87.7,330200.0,47.0492,47.06,47.001,47.0064,330200.0
2008-02-19 10:00:00,87.71,87.89,87.63,87.85,372300.0,47.0117,47.1082,46.9688,47.0868,372300.0
2008-02-19 10:05:00,87.85,87.86,87.73,87.84,360300.0,47.0868,47.0921,47.0224,47.0814,360300.0
2008-02-19 10:10:00,87.85,87.96,87.82,87.9,293200.0,47.0868,47.1457,47.0707,47.1136,293200.0
2008-02-19 10:15:00,87.9,87.96,87.82,87.93,294600.0,47.1136,47.1457,47.0707,47.1296,294600.0
2008-02-19 10:20:00,87.93,87.97,87.82,87.85,331500.0,47.1296,47.1511,47.0707,47.0868,331500.0
2008-02-19 10:25:00,87.87,87.94,87.75,87.75,259000.0,47.0975,47.135,47.0332,47.0332,259000.0
2008-02-19 10:30:00,87.75,87.78,87.53,87.7,416100.0,47.0332,47.0492,46.9152,47.0064,416100.0
2008-02-19 10:35:00,87.7,87.79,87.49,87.55,270200.0,47.0064,47.0546,46.8938,46.926,270200.0
2008-02-19 10:40:00,87.55,87.62,87.45,87.45,376300.0,46.926,46.9635,46.8724,46.8724,376300.0
2008-02-19 10:45:00,87.45,87.58,87.43,87.54,339900.0,46.8724,46.942,46.8616,46.9206,339900.0
2008-02-19 10:50:00,87.54,87.73,87.54,87.56,225800.0,46.9206,47.0224,46.9206,46.9313,225800.0
2008-02-19 10:55:00,87.56,87.67,87.55,87.56,175800.0,46.9313,46.9903,46.926,46.9313,175800.0
2008-02-19 11:00:00,87.57,87.64,87.46,87.46,328500.0,46.9367,46.9742,46.8777,46.8777,328500.0
2008-02-19 11:05:00,87.47,87.67,87.44,87.65,220200.0,46.8831,46.9903,46.867,46.9796,220200.0
2008-02-19 11:10:00,87.65,87.65,87.49,87.61,199100.0,46.9796,46.9796,46.8938,46.9581,199100.0
2008-02-19 11:15:00,87.6,87.61,87.52,87.52,171500.0,46.9528,46.9581,46.9099,46.9099,171500.0
2008-02-19 11:20:00,87.52,87.53,87.4,87.45,323000.0,46.9099,46.9152,46.8456,46.8724,323000.0
2008-02-19 11:25:00,87.44,87.53,87.4,87.44,247000.0,46.867,46.9152,46.8456,46.867,247000.0
2008-02-19 11:30:00,87.43,87.48,87.36,87.45,150800.0,46.8616,46.8884,46.8241,46.8724,150800.0
2008-02-19 11:35:00,87.46,87.59,87.4,87.44,153000.0,46.8777,46.9474,46.8456,46.867,153000.0
2008-02-19 11:40:00,87.42,87.5,87.4,87.47,130200.0,46.8563,46.8992,46.8456,46.8831,130200.0
2008-02-19 11:45:00,87.49,87.52,87.43,87.46,85000.0,46.8938,46.9099,46.8616,46.8777,85000.0
2008-02-19 11:50:00,87.46,87.52,87.37,87.51,175500.0,46.8777,46.9099,46.8295,46.9045,175500.0
2008-02-19 11:55:00,87.52,87.61,87.4,87.44,164400.0,46.9099,46.9581,46.8456,46.867,164400.0
2008-02-19 12:00:00,87.44,87.49,87.35,87.35,180300.0,46.867,46.8938,46.8188,46.8188,180300.0
2008-02-19 12:05:00,87.35,87.4,87.29,87.36,154300.0,46.8188,46.8456,46.7866,46.8241,154300.0
2008-02-19 12:10:00,87.35,87.49,87.35,87.48,103400.0,46.8188,46.8938,46.8188,46.8884,103400.0
2008-02-19 12:15:00,87.48,87.6,87.4,87.55,118700.0,46.8884,46.9528,46.8456,46.926,118700.0
2008-02-19 12:20:00,87.55,87.61,87.49,87.51,94900.0,46.926,46.9581,46.8938,46.9045,94900.0
2008-02-19 12:25:00,87.51,87.64,87.5,87.54,96100.0,46.9045,46.9742,46.8992,46.9206,96100.0
2008-02-19 12:30:00,87.54,87.58,87.48,87.52,124600.0,46.9206,46.942,46.8884,46.9099,124600.0
2008-02-19 12:35:00,87.52,87.53,87.27,87.3,177300.0,46.9099,46.9152,46.7759,46.792,177300.0
2008-02-19 12:40:00,87.29,87.3,87.2,87.27,157200.0,46.7866,46.792,46.7384,46.7759,157200.0
2008-02-19 12:45:00,87.28,87.3,87.22,87.26,130900.0,46.7812,46.792,46.7491,46.7705,130900.0
2008-02-19 12:50:00,87.26,87.37,87.25,87.33,141500.0,46.7705,46.8295,46.7652,46.808,141500.0
2008-02-19 12:55:00,87.32,87.38,87.24,87.32,176700.0,46.8027,46.8348,46.7598,46.8027,176700.0
2008-02-19 13:00:00,87.33,87.54,87.3,87.4,312900.0,46.808,46.9206,46.792,46.8456,312900.0
2008-02-19 13:05:00,87.41,87.45,87.31,87.31,136500.0,46.8509,46.8724,46.7973,46.7973,136500.0
2008-02-19 13:10:00,87.31,87.4,87.29,87.34,292200.0,46.7973,46.8456,46.7866,46.8134,292200.0
2008-02-19 13:15:00,87.33,87.55,87.33,87.55,201300.0,46.808,46.926,46.808,46.926,201300.0
2008-02-19 13:20:00,87.55,87.58,87.46,87.56,154000.0,46.926,46.942,46.8777,46.9313,154000.0
2008-02-19 13:25:00,87.56,87.72,87.53,87.63,205000.0,46.9313,47.0171,46.9152,46.9688,205000.0
2008-02-19 13:30:00,87.64,87.72,87.63,87.67,146000.0,46.9742,47.0171,46.9688,46.9903,146000.0
2008-02-19 13:35:00,87.68,87.7,87.58,87.6,113500.0,46.9956,47.0064,46.942,46.9528,113500.0
2008-02-19 13:40:00,87.6,87.66,87.48,87.48,154700.0,46.9528,46.9849,46.8884,46.8884,154700.0
2008-02-19 13:45:00,87.48,87.52,87.32,87.35,165800.0,46.8884,46.9099,46.8027,46.8188,165800.0
2008-02-19 13:50:00,87.35,87.64,87.34,87.63,158000.0,46.8188,46.9742,46.8134,46.9688,158000.0
2008-02-19 13:55:00,87.63,87.69,87.56,87.59,121000.0,46.9688,47.001,46.9313,46.9474,121000.0
2008-02-19 14:00:00,87.58,87.67,87.55,87.6,161500.0,46.942,46.9903,46.926,46.9528,161500.0
2008-02-19 14:05:00,87.6,87.65,87.5,87.58,138900.0,46.9528,46.9796,46.8992,46.942,138900.0
2008-02-19 14:10:00,87.58,87.68,87.53,87.56,148800.0,46.942,46.9956,46.9152,46.9313,148800.0
2008-02-19 14:15:00,87.55,87.75,87.55,87.68,214400.0,46.926,47.0332,46.926,46.9956,214400.0
2008-02-19 14:20:00,87.68,87.78,87.59,87.74,148800.0,46.9956,47.0492,46.9474,47.0278,148800.0
2008-02-19 14:25:00,87.73,87.8,87.62,87.63,146200.0,47.0224,47.06,46.9635,46.9688,146200.0
2008-02-19 14:30:00,87.62,87.68,87.58,87.59,114500.0,46.9635,46.9956,46.942,46.9474,114500.0
2008-02-19 14:35:00,87.59,87.69,87.48,87.5,150500.0,46.9474,47.001,46.8884,46.8992,150500.0
2008-02-19 14:40:00,87.49,87.53,87.41,87.43,188000.0,46.8938,46.9152,46.8509,46.8616,188000.0
2008-02-19 14:45:00,87.42,87.42,87.24,87.37,222200.0,46.8563,46.8563,46.7598,46.8295,222200.0
2008-02-19 14:50:00,87.37,87.38,87.15,87.22,256700.0,46.8295,46.8348,46.7116,46.7491,256700.0
2008-02-19 14:55:00,87.24,87.31,86.98,87.0,232000.0,46.7598,46.7973,46.6204,46.6312,232000.0
2008-02-19 15:00:00,86.98,87.07,86.84,86.93,332400.0,46.6204,46.6687,46.5454,46.5936,332400.0
2008-02-19 15:05:00,86.93,87.09,86.92,87.06,310200.0,46.5936,46.6794,46.5883,46.6633,310200.0
2008-02-19 15:10:00,87.06,87.18,87.02,87.1,254200.0,46.6633,46.7276,46.6419,46.6848,254200.0
2008-02-19 15:15:00,87.1,87.16,87.02,87.06,164900.0,46.6848,46.7169,46.6419,46.6633,164900.0
2008-02-19 15:20:00,87.08,87.18,86.91,87.05,257200.0,46.674,46.7276,46.5829,46.658,257200.0
2008-02-19 15:25:00,87.05,87.17,86.92,87.03,223700.0,46.658,46.7223,46.5883,46.6472,223700.0
2008-02-19 15:30:00,87.03,87.1,86.94,87.02,263700.0,46.6472,46.6848,46.599,46.6419,263700.0
2008-02-19 15:35:00,87.02,87.21,87.01,87.13,387100.0,46.6419,46.7437,46.6365,46.7008,387100.0
2008-02-19 15:40:00,87.12,87.38,87.11,87.25,429000.0,46.6955,46.8348,46.6901,46.7652,429000.0
2008-02-19 15:45:00,87.25,87.28,86.91,86.95,371800.0,46.7652,46.7812,46.5829,46.6044,371800.0
2008-02-19 15:50:00,86.95,87.08,86.86,87.03,617700.0,46.6044,46.674,46.5561,46.6472,617700.0
2008-02-19 15:55:00,87.02,87.15,86.99,87.12,520900.0,46.6419,46.7116,46.6258,46.6955,520900.0
2008-02-20 09:30:00,86.31,86.59,86.17,86.32,538500.0,46.2613,46.4114,46.1863,46.2667,538500.0
2008-02-20 09:35:00,86.31,86.88,86.28,86.85,433500.0,46.2613,46.5668,46.2453,46.5508,433500.0
2008-02-20 09:40:00,86.85,86.92,86.71,86.85,432700.0,46.5508,46.5883,46.4757,46.5508,432700.0
2008-02-20 09:45:00,86.85,86.96,86.71,86.84,336900.0,46.5508,46.6097,46.4757,46.5454,336900.0
2008-02-20 09:50:00,86.83,86.85,86.68,86.7,271700.0,46.54,46.5508,46.4596,46.4704,271700.0
2008-02-20 09:55:00,86.71,86.71,86.5,86.51,340600.0,46.4757,46.4757,46.3632,46.3685,340600.0
2008-02-20 10:00:00,86.51,86.56,86.3,86.45,341100.0,46.3685,46.3953,46.256,46.3364,341100.0
2008-02-20 10:05:00,86.45,86.58,86.25,86.33,289400.0,46.3364,46.4061,46.2292,46.2721,289400.0
2008-02-20 10:10:00,86.33,86.49,86.32,86.4,203000.0,46.2721,46.3578,46.2667,46.3096,203000.0
2008-02-20 10:15:00,86.41,86.78,86.4,86.77,294200.0,46.3149,46.5132,46.3096,46.5079,294200.0
2008-02-20 10:20:00,86.77,86.85,86.7,86.82,237100.0,46.5079,46.5508,46.4704,46.5347,237100.0
2008-02-20 10:25:00,86.8,86.84,86.62,86.83,222700.0,46.524,46.5454,46.4275,46.54,222700.0
2008-02-20 10:30:00,86.83,86.87,86.72,86.78,219200.0,46.54,46.5615,46.4811,46.5132,219200.0
2008-02-20 10:35:00,86.79,86.89,86.71,86.86,226600.0,46.5186,46.5722,46.4757,46.5561,226600.0
2008-02-20 10:40:00,86.86,86.95,86.74,86.77,263000.0,46.5561,46.6044,46.4918,46.5079,263000.0
2008-02-20 10:45:00,86.77,86.87,86.65,86.66,275900.0,46.5079,46.5615,46.4436,46.4489,275900.0
2008-02-20 10:50:00,86.67,86.73,86.51,86.62,255800.0,46.4543,46.4864,46.3685,46.4275,255800.0
2008-02-20 10:55:00,86.62,86.74,86.6,86.6,236700.0,46.4275,46.4918,46.4168,46.4168,236700.0
2008-02-20 11:00:00,86.61,86.64,86.49,86.6,213900.0,46.4221,46.4382,46.3578,46.4168,213900.0
2008-02-20 11:05:00,86.61,86.66,86.44,86.53,157800.0,46.4221,46.4489,46.331,46.3793,157800.0
2008-02-20 11:10:00,86.52,86.66,86.5,86.64,172000.0,46.3739,46.4489,46.3632,46.4382,172000.0
2008-02-20 11:15:00,86.63,86.69,86.5,86.5,200600.0,46.4329,46.465,46.3632,46.3632,200600.0
2008-02-20 11:20:00,86.49,86.54,86.43,86.54,193200.0,46.3578,46.3846,46.3257,46.3846,193200.0
2008-02-20 11:25:00,86.54,86.68,86.51,86.65,223100.0,46.3846,46.4596,46.3685,46.4436,223100.0
2008-02-20 11:30:00,86.65,86.72,86.59,86.6,160300.0,46.4436,46.4811,46.4114,46.4168,160300.0
2008-02-20 11:35:00,86.6,86.63,86.51,86.6,247600.0,46.4168,46.4329,46.3685,46.4168,247600.0
2008-02-20 11:40:00,86.6,86.68,86.55,86.59,161800.0,46.4168,46.4596,46.39,46.4114,161800.0
2008-02-20 11:45:00,86.59,86.66,86.58,86.62,114000.0,46.4114,46.4489,46.4061,46.4275,114000.0
2008-02-20 11:50:00,86.6,86.65,86.55,86.58,130100.0,46.4168,46.4436,46.39,46.4061,130100.0
2008-02-20 11:55:00,86.57,86.6,86.48,86.51,172600.0,46.4007,46.4168,46.3525,46.3685,172600.0
2008-02-20 12:00:00,86.51,86.71,86.34,86.69,373100.0,46.3685,46.4757,46.2774,46.465,373100.0
2008-02-20 12:05:00,86.69,86.82,86.55,86.68,283200.0,46.465,46.5347,46.39,46.4596,283200.0
2008-02-20 12:10:00,86.69,87.01,86.59,86.96,434900.0,46.465,46.6365,46.4114,46.6097,434900.0
2008-02-20 12:15:00,86.96,87.02,86.89,86.94,298200.0,46.6097,46.6419,46.5722,46.599,298200.0
2008-02-20 12:20:00,86.95,87.35,86.95,87.23,421800.0,46.6044,46.8188,46.6044,46.7544,421800.0
2008-02-20 12:25:00,87.21,87.33,87.05,87.14,260100.0,46.7437,46.808,46.658,46.7062,260100.0
2008-02-20 12:30:00,87.14,87.29,87.1,87.19,223000.0,46.7062,46.7866,46.6848,46.733,223000.0
2008-02-20 12:35:00,87.19,87.26,87.06,87.15,214500.0,46.733,46.7705,46.6633,46.7116,214500.0
2008-02-20 12:40:00,87.16,87.17,87.04,87.14,162500.0,46.7169,46.7223,46.6526,46.7062,162500.0
2008-02-20 12:45:00,87.15,87.21,87.11,87.19,124000.0,46.7116,46.7437,46.6901,46.733,124000.0
2008-02-20 12:50:00,87.18,87.3,87.18,87.25,137500.0,46.7276,46.792,46.7276,46.7652,137500.0
2008-02-20 12:55:00,87.25,87.27,87.17,87.21,118100.0,46.7652,46.7759,46.7223,46.7437,118100.0
2008-02-20 13:00:00,87.21,87.39,87.19,87.38,158600.0,46.7437,46.8402,46.733,46.8348,158600.0
2008-02-20 13:05:00,87.37,87.61,87.34,87.48,387400.0,46.8295,46.9581,46.8134,46.8884,387400.0
2008-02-20 13:10:00,87.47,87.63,87.46,87.52,237300.0,46.8831,46.9688,46.8777,46.9099,237300.0
2008-02-20 13:15:00,87.51,87.56,87.46,87.53,160000.0,46.9045,46.9313,46.8777,46.9152,160000.0
2008-02-20 13:20:00,87.54,87.55,87.35,87.38,204700.0,46.9206,46.926,46.8188,46.8348,204700.0
2008-02-20 13:25:00,87.38,87.53,87.35,87.44,147400.0,46.8348,46.9152,46.8188,46.867,147400.0
2008-02-20 13:30:00,87.44,87.45,87.21,87.29,305400.0,46.867,46.8724,46.7437,46.7866,305400.0
2008-02-20 13:35:00,87.29,87.3,87.21,87.3,224600.0,46.7866,46.792,46.7437,46.792,224600.0
2008-02-20 13:40:00,87.3,87.46,87.3,87.4,203000.0,46.792,46.8777,46.792,46.8456,203000.0
2008-02-20 13:45:00,87.4,87.44,87.33,87.38,143900.0,46.8456,46.867,46.808,46.8348,143900.0
2008-02-20 13:50:00,87.39,87.58,87.37,87.54,184800.0,46.8402,46.942,46.8295,46.9206,184800.0
2008-02-20 13:55:00,87.54,87.54,87.33,87.33,196400.0,46.9206,46.9206,46.808,46.808,196400.0
2008-02-20 14:00:00,87.33,87.8,87.13,87.38,628900.0,46.808,47.06,46.7008,46.8348,628900.0
2008-02-20 14:05:00,87.38,87.69,87.38,87.57,374400.0,46.8348,47.001,46.8348,46.9367,374400.0
2008-02-20 14:10:00,87.57,87.61,87.36,87.47,320800.0,46.9367,46.9581,46.8241,46.8831,320800.0
2008-02-20 14:15:00,87.47,87.73,87.41,87.56,347900.0,46.8831,47.0224,46.8509,46.9313,347900.0
2008-02-20 14:20:00,87.56,87.66,87.4,87.55,275600.0,46.9313,46.9849,46.8456,46.926,275600.0
2008-02-20 14:25:00,87.57,87.67,87.54,87.65,278500.0,46.9367,46.9903,46.9206,46.9796,278500.0
2008-02-20 14:30:00,87.66,87.85,87.6,87.8,375800.0,46.9849,47.0868,46.9528,47.06,375800.0
2008-02-20 14:35:00,87.8,87.9,87.71,87.85,175000.0,47.06,47.1136,47.0117,47.0868,175000.0
2008-02-20 14:40:00,87.86,88.0,87.8,87.97,218100.0,47.0921,47.1672,47.06,47.1511,218100.0
2008-02-20 14:45:00,87.97,88.39,87.95,88.36,491300.0,47.1511,47.3762,47.1404,47.3601,491300.0
2008-02-20 14:50:00,88.38,88.48,88.21,88.37,480900.0,47.3708,47.4244,47.2797,47.3655,480900.0
2008-02-20 14:55:00,88.37,88.6,88.37,88.47,399400.0,47.3655,47.4888,47.3655,47.4191,399400.0
2008-02-20 15:00:00,88.47,88.55,88.3,88.47,352000.0,47.4191,47.462,47.328,47.4191,352000.0
2008-02-20 15:05:00,88.47,88.55,88.34,88.35,269800.0,47.4191,47.462,47.3494,47.3548,269800.0
2008-02-20 15:10:00,88.34,88.49,88.3,88.32,316000.0,47.3494,47.4298,47.328,47.3387,316000.0
2008-02-20 15:15:00,88.32,88.36,88.06,88.09,331000.0,47.3387,47.3601,47.1993,47.2154,331000.0
2008-02-20 15:20:00,88.1,88.34,87.97,87.99,227500.0,47.2208,47.3494,47.1511,47.1618,227500.0
2008-02-20 15:25:00,87.99,88.1,87.92,87.98,267300.0,47.1618,47.2208,47.1243,47.1564,267300.0
2008-02-20 15:30:00,87.96,88.05,87.79,87.82,410200.0,47.1457,47.194,47.0546,47.0707,410200.0
2008-02-20 15:35:00,87.82,88.05,87.77,88.03,451500.0,47.0707,47.194,47.0439,47.1832,451500.0
2008-02-20 15:40:00,88.04,88.15,86.76,87.89,593000.0,47.1886,47.2476,46.5025,47.1082,593000.0
2008-02-20 15:45:00,87.9,87.92,87.74,87.89,346900.0,47.1136,47.1243,47.0278,47.1082,346900.0
2008-02-20 15:50:00,87.89,88.01,87.87,87.97,432100.0,47.1082,47.1725,47.0975,47.1511,432100.0
2008-02-20 15:55:00,87.97,88.22,87.95,88.18,608100.0,47.1511,47.2851,47.1404,47.2636,608100.0
2008-02-21 09:30:00,87.73,87.95,87.67,87.7,383800.0,47.0224,47.1404,46.9903,47.0064,383800.0
2008-02-21 09:35:00,87.7,87.74,87.46,87.56,452100.0,47.0064,47.0278,46.8777,46.9313,452100.0
2008-02-21 09:40:00,87.54,87.57,87.42,87.53,465700.0,46.9206,46.9367,46.8563,46.9152,465700.0
2008-02-21 09:45:00,87.54,87.68,87.44,87.55,389500.0,46.9206,46.9956,46.867,46.926,389500.0
2008-02-21 09:50:00,87.55,87.99,87.54,87.92,422800.0,46.926,47.1618,46.9206,47.1243,422800.0
2008-02-21 09:55:00,87.92,88.0,87.58,87.62,330600.0,47.1243,47.1672,46.942,46.9635,330600.0
2008-02-21 10:00:00,87.64,87.64,87.26,87.34,633100.0,46.9742,46.9742,46.7705,46.8134,633100.0
2008-02-21 10:05:00,87.34,87.41,87.2,87.37,422600.0,46.8134,46.8509,46.7384,46.8295,422600.0
2008-02-21 10:10:00,87.37,87.63,87.36,87.45,339100.0,46.8295,46.9688,46.8241,46.8724,339100.0
2008-02-21 10:15:00,87.45,87.5,87.3,87.32,502100.0,46.8724,46.8992,46.792,46.8027,502100.0
2008-02-21 10:20:00,87.32,87.44,87.26,87.42,166400.0,46.8027,46.867,46.7705,46.8563,166400.0
2008-02-21 10:25:00,87.43,87.51,87.33,87.45,219400.0,46.8616,46.9045,46.808,46.8724,219400.0
2008-02-21 10:30:00,87.44,87.55,87.08,87.26,470800.0,46.867,46.926,46.674,46.7705,470800.0
2008-02-21 10:35:00,87.24,87.32,87.13,87.24,235800.0,46.7598,46.8027,46.7008,46.7598,235800.0
2008-02-21 10:40:00,87.24,87.34,86.96,87.02,364100.0,46.7598,46.8134,46.6097,46.6419,364100.0
2008-02-21 10:45:00,87.02,87.14,86.91,87.0,274900.0,46.6419,46.7062,46.5829,46.6312,274900.0
2008-02-21 10:50:00,87.0,87.08,86.94,86.94,202000.0,46.6312,46.674,46.599,46.599,202000.0
2008-02-21 10:55:00,86.94,86.95,86.74,86.75,276700.0,46.599,46.6044,46.4918,46.4972,276700.0
2008-02-21 11:00:00,86.74,86.97,86.72,86.93,217600.0,46.4918,46.6151,46.4811,46.5936,217600.0
2008-02-21 11:05:00,86.93,87.33,86.91,87.32,323500.0,46.5936,46.808,46.5829,46.8027,323500.0
2008-02-21 11:10:00,87.33,87.49,87.32,87.48,318600.0,46.808,46.8938,46.8027,46.8884,318600.0
2008-02-21 11:15:00,87.48,87.49,87.41,87.44,182100.0,46.8884,46.8938,46.8509,46.867,182100.0
2008-02-21 11:20:00,87.44,87.46,87.22,87.32,278000.0,46.867,46.8777,46.7491,46.8027,278000.0
2008-02-21 11:25:00,87.32,87.69,87.24,87.65,320600.0,46.8027,47.001,46.7598,46.9796,320600.0
2008-02-21 11:30:00,87.64,87.86,87.6,87.73,311900.0,46.9742,47.0921,46.9528,47.0224,311900.0
2008-02-21 11:35:00,87.74,87.87,87.69,87.81,168400.0,47.0278,47.0975,47.001,47.0653,168400.0
2008-02-21 11:40:00,87.81,87.89,87.77,87.8,160600.0,47.0653,47.1082,47.0439,47.06,160600.0
2008-02-21 11:45:00,87.8,87.95,87.8,87.84,154600.0,47.06,47.1404,47.06,47.0814,154600.0
2008-02-21 11:50:00,87.84,87.89,87.75,87.79,128600.0,47.0814,47.1082,47.0332,47.0546,128600.0
2008-02-21 11:55:00,87.79,87.9,87.78,87.83,135600.0,47.0546,47.1136,47.0492,47.076,135600.0
2008-02-21 12:00:00,87.83,87.87,87.72,87.85,114900.0,47.076,47.0975,47.0171,47.0868,114900.0
2008-02-21 12:05:00,87.85,87.88,87.62,87.67,214900.0,47.0868,47.1028,46.9635,46.9903,214900.0
2008-02-21 12:10:00,87.68,87.76,87.57,87.7,284500.0,46.9956,47.0385,46.9367,47.0064,284500.0
2008-02-21 12:15:00,87.71,87.71,87.41,87.45,347200.0,47.0117,47.0117,46.8509,46.8724,347200.0
2008-02-21 12:20:00,87.45,87.46,87.21,87.3,405100.0,46.8724,46.8777,46.7437,46.792,405100.0
2008-02-21 12:25:00,87.31,87.33,87.07,87.12,233800.0,46.7973,46.808,46.6687,46.6955,233800.0
2008-02-21 12:30:00,87.11,87.11,86.96,87.04,322100.0,46.6901,46.6901,46.6097,46.6526,322100.0
2008-02-21 12:35:00,87.04,87.12,86.98,87.07,234900.0,46.6526,46.6955,46.6204,46.6687,234900.0
2008-02-21 12:40:00,87.06,87.14,87.02,87.07,156500.0,46.6633,46.7062,46.6419,46.6687,156500.0
2008-02-21 12:45:00,87.07,87.12,86.82,86.82,198000.0,46.6687,46.6955,46.5347,46.5347,198000.0
2008-02-21 12:50:00,86.82,86.94,86.8,86.91,239100.0,46.5347,46.599,46.524,46.5829,239100.0
2008-02-21 12:55:00,86.9,86.96,86.73,86.84,170000.0,46.5776,46.6097,46.4864,46.5454,170000.0
2008-02-21 13:00:00,86.82,86.84,86.59,86.6,245200.0,46.5347,46.5454,46.4114,46.4168,245200.0
2008-02-21 13:05:00,86.59,86.66,86.37,86.45,448200.0,46.4114,46.4489,46.2935,46.3364,448200.0
2008-02-21 13:10:00,86.46,86.46,86.23,86.24,351100.0,46.3417,46.3417,46.2185,46.2238,351100.0
2008-02-21 13:15:00,86.25,86.4,86.22,86.36,197100.0,46.2292,46.3096,46.2131,46.2881,197100.0
2008-02-21 13:20:00,86.36,86.46,86.2,86.46,294600.0,46.2881,46.3417,46.2024,46.3417,294600.0
2008-02-21 13:25:00,86.46,86.6,86.41,86.6,141100.0,46.3417,46.4168,46.3149,46.4168,141100.0
2008-02-21 13:30:00,86.59,86.6,86.31,86.41,329500.0,46.4114,46.4168,46.2613,46.3149,329500.0
2008-02-21 13:35:00,86.41,86.45,86.18,86.32,336900.0,46.3149,46.3364,46.1917,46.2667,336900.0
2008-02-21 13:40:00,86.32,86.36,86.24,86.31,171000.0,46.2667,46.2881,46.2238,46.2613,171000.0
2008-02-21 13:45:00,86.33,86.4,86.25,86.31,204500.0,46.2721,46.3096,46.2292,46.2613,204500.0
2008-02-21 13:50:00,86.31,86.49,86.27,86.47,211600.0,46.2613,46.3578,46.2399,46.3471,211600.0
2008-02-21 13:55:00,86.49,86.63,86.45,86.61,193800.0,46.3578,46.4329,46.3364,46.4221,193800.0
2008-02-21 14:00:00,86.61,86.78,86.59,86.77,188700.0,46.4221,46.5132,46.4114,46.5079,188700.0
2008-02-21 14:05:00,86.78,86.87,86.72,86.79,232600.0,46.5132,46.5615,46.4811,46.5186,232600.0
2008-02-21 14:10:00,86.79,86.88,86.67,86.77,160400.0,46.5186,46.5668,46.4543,46.5079,160400.0
2008-02-21 14:15:00,86.77,86.9,86.75,86.88,181700.0,46.5079,46.5776,46.4972,46.5668,181700.0
2008-02-21 14:20:00,86.88,87.05,86.87,87.05,303800.0,46.5668,46.658,46.5615,46.658,303800.0
2008-02-21 14:25:00,87.05,87.09,86.89,87.06,232800.0,46.658,46.6794,46.5722,46.6633,232800.0
2008-02-21 14:30:00,87.07,87.1,86.98,87.03,148700.0,46.6687,46.6848,46.6204,46.6472,148700.0
2008-02-21 14:35:00,87.03,87.08,86.9,86.91,279300.0,46.6472,46.674,46.5776,46.5829,279300.0
2008-02-21 14:40:00,86.91,87.0,86.8,86.89,342900.0,46.5829,46.6312,46.524,46.5722,342900.0
2008-02-21 14:45:00,86.88,86.89,86.68,86.85,284300.0,46.5668,46.5722,46.4596,46.5508,284300.0
2008-02-21 14:50:00,86.84,86.91,86.75,86.87,281300.0,46.5454,46.5829,46.4972,46.5615,281300.0
2008-02-21 14:55:00,86.87,86.88,86.68,86.83,332500.0,46.5615,46.5668,46.4596,46.54,332500.0
2008-02-21 15:00:00,86.82,86.83,86.56,86.74,445000.0,46.5347,46.54,46.3953,46.4918,445000.0
2008-02-21 15:05:00,86.74,86.76,86.42,86.65,531300.0,46.4918,46.5025,46.3203,46.4436,531300.0
2008-02-21 15:10:00,86.65,86.82,86.49,86.68,370300.0,46.4436,46.5347,46.3578,46.4596,370300.0
2008-02-21 15:15:00,86.68,86.82,86.55,86.82,343000.0,46.4596,46.5347,46.39,46.5347,343000.0
2008-02-21 15:20:00,86.82,87.05,86.74,87.0,417600.0,46.5347,46.658,46.4918,46.6312,417600.0
2008-02-21 15:25:00,87.0,87.04,86.8,86.99,422000.0,46.6312,46.6526,46.524,46.6258,422000.0
2008-02-21 15:30:00,86.99,87.05,86.92,87.02,355000.0,46.6258,46.658,46.5883,46.6419,355000.0
2008-02-21 15:35:00,87.02,87.08,86.77,86.88,466900.0,46.6419,46.674,46.5079,46.5668,466900.0
2008-02-21 15:40:00,86.89,87.01,86.74,86.93,715800.0,46.5722,46.6365,46.4918,46.5936,715800.0
2008-02-21 15:45:00,86.94,87.02,86.82,87.01,602700.0,46.599,46.6419,46.5347,46.6365,602700.0
2008-02-21 15:50:00,87.0,87.01,86.64,86.79,874800.0,46.6312,46.6365,46.4382,46.5186,874800.0
2008-02-21 15:55:00,86.79,86.84,86.6,86.71,1192800.0,46.5186,46.5454,46.4168,46.4757,1192800.0
2008-02-22 09:30:00,87.42,87.69,87.38,87.48,437100.0,46.8563,47.001,46.8348,46.8884,437100.0
2008-02-22 09:35:00,87.47,87.79,87.45,87.71,316700.0,46.8831,47.0546,46.8724,47.0117,316700.0
2008-02-22 09:40:00,87.71,87.72,87.5,87.51,241400.0,47.0117,47.0171,46.8992,46.9045,241400.0
2008-02-22 09:45:00,87.51,87.62,87.41,87.48,272100.0,46.9045,46.9635,46.8509,46.8884,272100.0
2008-02-22 09:50:00,87.47,87.5,87.05,87.19,330000.0,46.8831,46.8992,46.658,46.733,330000.0
2008-02-22 09:55:00,87.19,87.28,86.93,87.12,310500.0,46.733,46.7812,46.5936,46.6955,310500.0
2008-02-22 10:00:00,87.12,87.12,86.84,86.85,328500.0,46.6955,46.6955,46.5454,46.5508,328500.0
2008-02-22 10:05:00,86.87,87.1,86.46,86.54,473200.0,46.5615,46.6848,46.3417,46.3846,473200.0
2008-02-22 10:10:00,86.53,86.59,86.41,86.58,322600.0,46.3793,46.4114,46.3149,46.4061,322600.0
2008-02-22 10:15:00,86.59,86.8,86.48,86.77,270700.0,46.4114,46.524,46.3525,46.5079,270700.0
2008-02-22 10:20:00,86.77,86.77,86.25,86.31,361400.0,46.5079,46.5079,46.2292,46.2613,361400.0
2008-02-22 10:25:00,86.3,86.56,86.3,86.51,260200.0,46.256,46.3953,46.256,46.3685,260200.0
2008-02-22 10:30:00,86.51,86.56,86.05,86.05,382500.0,46.3685,46.3953,46.122,46.122,382500.0
2008-02-22 10:35:00,86.05,86.3,86.05,86.14,248400.0,46.122,46.256,46.122,46.1702,248400.0
2008-02-22 10:40:00,86.15,86.3,86.03,86.24,248900.0,46.1756,46.256,46.1113,46.2238,248900.0
2008-02-22 10:45:00,86.25,86.37,86.18,86.32,187600.0,46.2292,46.2935,46.1917,46.2667,187600.0
2008-02-22 10:50:00,86.32,86.58,86.26,86.5,283800.0,46.2667,46.4061,46.2345,46.3632,283800.0
2008-02-22 10:55:00,86.5,86.54,86.32,86.35,157800.0,46.3632,46.3846,46.2667,46.2828,157800.0
2008-02-22 11:00:00,86.36,86.63,86.35,86.57,246200.0,46.2881,46.4329,46.2828,46.4007,246200.0
2008-02-22 11:05:00,86.57,86.59,86.42,86.51,174000.0,46.4007,46.4114,46.3203,46.3685,174000.0
2008-02-22 11:10:00,86.51,86.52,86.27,86.42,194500.0,46.3685,46.3739,46.2399,46.3203,194500.0
2008-02-22 11:15:00,86.43,86.72,86.42,86.71,279800.0,46.3257,46.4811,46.3203,46.4757,279800.0
2008-02-22 11:20:00,86.71,86.79,86.63,86.79,192000.0,46.4757,46.5186,46.4329,46.5186,192000.0
2008-02-22 11:25:00,86.79,86.8,86.66,86.7,176900.0,46.5186,46.524,46.4489,46.4704,176900.0
2008-02-22 11:30:00,86.72,86.85,86.69,86.84,196000.0,46.4811,46.5508,46.465,46.5454,196000.0
2008-02-22 11:35:00,86.83,86.96,86.77,86.87,229200.0,46.54,46.6097,46.5079,46.5615,229200.0
2008-02-22 11:40:00,86.86,86.87,86.67,86.72,159800.0,46.5561,46.5615,46.4543,46.4811,159800.0
2008-02-22 11:45:00,86.72,86.77,86.54,86.6,202900.0,46.4811,46.5079,46.3846,46.4168,202900.0
2008-02-22 11:50:00,86.58,86.7,86.5,86.7,158200.0,46.4061,46.4704,46.3632,46.4704,158200.0
2008-02-22 11:55:00,86.69,86.83,86.62,86.77,152200.0,46.465,46.54,46.4275,46.5079,152200.0
2008-02-22 12:00:00,86.77,86.81,86.51,86.6,155200.0,46.5079,46.5293,46.3685,46.4168,155200.0
2008-02-22 12:05:00,86.61,86.63,86.45,86.52,186700.0,46.4221,46.4329,46.3364,46.3739,186700.0
2008-02-22 12:10:00,86.52,86.55,86.3,86.44,224900.0,46.3739,46.39,46.256,46.331,224900.0
2008-02-22 12:15:00,86.43,86.56,86.41,86.52,137400.0,46.3257,46.3953,46.3149,46.3739,137400.0
2008-02-22 12:20:00,86.52,86.67,86.5,86.55,153300.0,46.3739,46.4543,46.3632,46.39,153300.0
2008-02-22 12:25:00,86.56,86.76,86.55,86.69,145500.0,46.3953,46.5025,46.39,46.465,145500.0
2008-02-22 12:30:00,86.7,86.7,86.5,86.64,153600.0,46.4704,46.4704,46.3632,46.4382,153600.0
2008-02-22 12:35:00,86.65,86.82,86.64,86.71,163200.0,46.4436,46.5347,46.4382,46.4757,163200.0
2008-02-22 12:40:00,86.7,86.75,86.61,86.73,102400.0,46.4704,46.4972,46.4221,46.4864,102400.0
2008-02-22 12:45:00,86.72,86.82,86.54,86.61,141500.0,46.4811,46.5347,46.3846,46.4221,141500.0
2008-02-22 12:50:00,86.61,86.68,86.41,86.58,154000.0,46.4221,46.4596,46.3149,46.4061,154000.0
2008-02-22 12:55:00,86.58,86.69,86.53,86.53,90900.0,46.4061,46.465,46.3793,46.3793,90900.0
2008-02-22 13:00:00,86.53,86.61,86.37,86.43,126600.0,46.3793,46.4221,46.2935,46.3257,126600.0
2008-02-22 13:05:00,86.43,86.63,86.38,86.58,119200.0,46.3257,46.4329,46.2989,46.4061,119200.0
2008-02-22 13:10:00,86.58,86.81,86.5,86.74,123600.0,46.4061,46.5293,46.3632,46.4918,123600.0
2008-02-22 13:15:00,86.75,86.88,86.7,86.78,143900.0,46.4972,46.5668,46.4704,46.5132,143900.0
2008-02-22 13:20:00,86.8,86.89,86.73,86.87,115000.0,46.524,46.5722,46.4864,46.5615,115000.0
2008-02-22 13:25:00,86.87,86.95,86.61,86.62,145500.0,46.5615,46.6044,46.4221,46.4275,145500.0
2008-02-22 13:30:00,86.61,86.67,86.46,86.53,207200.0,46.4221,46.4543,46.3417,46.3793,207200.0
2008-02-22 13:35:00,86.52,86.62,86.45,86.57,106500.0,46.3739,46.4275,46.3364,46.4007,106500.0
2008-02-22 13:40:00,86.57,86.61,86.39,86.44,127200.0,46.4007,46.4221,46.3042,46.331,127200.0
2008-02-22 13:45:00,86.44,86.62,86.38,86.58,120600.0,46.331,46.4275,46.2989,46.4061,120600.0
2008-02-22 13:50:00,86.58,86.64,86.46,86.48,105900.0,46.4061,46.4382,46.3417,46.3525,105900.0
2008-02-22 13:55:00,86.47,86.71,86.47,86.51,151600.0,46.3471,46.4757,46.3471,46.3685,151600.0
2008-02-22 14:00:00,86.51,86.62,86.3,86.37,169600.0,46.3685,46.4275,46.256,46.2935,169600.0
2008-02-22 14:05:00,86.36,86.48,86.28,86.42,167300.0,46.2881,46.3525,46.2453,46.3203,167300.0
2008-02-22 14:10:00,86.4,86.5,86.26,86.39,160200.0,46.3096,46.3632,46.2345,46.3042,160200.0
2008-02-22 14:15:00,86.4,86.43,86.26,86.39,205700.0,46.3096,46.3257,46.2345,46.3042,205700.0
2008-02-22 14:20:00,86.38,86.44,86.27,86.38,151800.0,46.2989,46.331,46.2399,46.2989,151800.0
2008-02-22 14:25:00,86.37,86.41,86.29,86.33,133000.0,46.2935,46.3149,46.2506,46.2721,133000.0
2008-02-22 14:30:00,86.33,86.35,86.17,86.22,203900.0,46.2721,46.2828,46.1863,46.2131,203900.0
2008-02-22 14:35:00,86.22,86.46,86.17,86.36,241200.0,46.2131,46.3417,46.1863,46.2881,241200.0
2008-02-22 14:40:00,86.36,86.52,86.3,86.46,139700.0,46.2881,46.3739,46.256,46.3417,139700.0
2008-02-22 14:45:00,86.46,86.55,86.4,86.54,150600.0,46.3417,46.39,46.3096,46.3846,150600.0
2008-02-22 14:50:00,86.54,86.55,86.36,86.46,85000.0,46.3846,46.39,46.2881,46.3417,85000.0
2008-02-22 14:55:00,86.46,86.64,86.41,86.42,158000.0,46.3417,46.4382,46.3149,46.3203,158000.0
2008-02-22 15:00:00,86.41,86.57,86.39,86.51,137900.0,46.3149,46.4007,46.3042,46.3685,137900.0
2008-02-22 15:05:00,86.51,86.57,86.4,86.48,271000.0,46.3685,46.4007,46.3096,46.3525,271000.0
2008-02-22 15:10:00,86.49,86.52,86.35,86.5,553700.0,46.3578,46.3739,46.2828,46.3632,553700.0
2008-02-22 15:15:00,86.5,86.5,86.23,86.36,511500.0,46.3632,46.3632,46.2185,46.2881,511500.0
2008-02-22 15:20:00,86.36,86.49,86.23,86.26,258100.0,46.2881,46.3578,46.2185,46.2345,258100.0
2008-02-22 15:25:00,86.25,86.66,86.21,86.65,323000.0,46.2292,46.4489,46.2077,46.4436,323000.0
2008-02-22 15:30:00,86.65,86.88,86.48,86.81,780600.0,46.4436,46.5668,46.3525,46.5293,780600.0
2008-02-22 15:35:00,86.81,87.07,86.78,86.96,673900.0,46.5293,46.6687,46.5132,46.6097,673900.0
2008-02-22 15:40:00,86.98,87.05,86.79,86.91,654100.0,46.6204,46.658,46.5186,46.5829,654100.0
2008-02-22 15:45:00,86.91,87.25,86.79,87.2,561100.0,46.5829,46.7652,46.5186,46.7384,561100.0
2008-02-22 15:50:00,87.21,87.33,87.02,87.31,632200.0,46.7437,46.808,46.6419,46.7973,632200.0
2008-02-22 15:55:00,87.28,87.56,87.12,87.45,1193200.0,46.7812,46.9313,46.6955,46.8724,1193200.0
2008-02-25 09:30:00,87.17,87.86,87.07,87.84,573100.0,46.7223,47.0921,46.6687,47.0814,573100.0
2008-02-25 09:35:00,87.84,87.95,87.71,87.73,392200.0,47.0814,47.1404,47.0117,47.0224,392200.0
2008-02-25 09:40:00,87.72,87.78,87.57,87.75,337400.0,47.0171,47.0492,46.9367,47.0332,337400.0
2008-02-25 09:45:00,87.74,87.76,87.51,87.64,292000.0,47.0278,47.0385,46.9045,46.9742,292000.0
2008-02-25 09:50:00,87.62,87.7,87.34,87.45,278400.0,46.9635,47.0064,46.8134,46.8724,278400.0
2008-02-25 09:55:00,87.46,87.54,87.25,87.28,302300.0,46.8777,46.9206,46.7652,46.7812,302300.0
2008-02-25 10:00:00,87.28,87.67,87.2,87.44,385500.0,46.7812,46.9903,46.7384,46.867,385500.0
2008-02-25 10:05:00,87.44,87.66,87.41,87.64,324300.0,46.867,46.9849,46.8509,46.9742,324300.0
2008-02-25 10:10:00,87.64,87.78,87.51,87.56,285100.0,46.9742,47.0492,46.9045,46.9313,285100.0
2008-02-25 10:15:00,87.56,87.81,87.53,87.73,253600.0,46.9313,47.0653,46.9152,47.0224,253600.0
2008-02-25 10:20:00,87.73,87.78,87.53,87.62,271400.0,47.0224,47.0492,46.9152,46.9635,271400.0
2008-02-25 10:25:00,87.63,87.78,87.56,87.75,235100.0,46.9688,47.0492,46.9313,47.0332,235100.0
2008-02-25 10:30:00,87.75,88.0,87.73,87.99,359500.0,47.0332,47.1672,47.0224,47.1618,359500.0
2008-02-25 10:35:00,87.99,88.22,87.95,88.16,285900.0,47.1618,47.2851,47.1404,47.2529,285900.0
2008-02-25 10:40:00,88.17,88.24,88.06,88.06,205100.0,47.2583,47.2958,47.1993,47.1993,205100.0
2008-02-25 10:45:00,88.06,88.26,88.04,88.21,230100.0,47.1993,47.3065,47.1886,47.2797,230100.0
2008-02-25 10:50:00,88.19,88.24,88.07,88.16,244700.0,47.269,47.2958,47.2047,47.2529,244700.0
2008-02-25 10:55:00,88.18,88.4,88.14,88.34,212800.0,47.2636,47.3816,47.2422,47.3494,212800.0
2008-02-25 11:00:00,88.33,88.37,88.16,88.23,217800.0,47.344,47.3655,47.2529,47.2904,217800.0
2008-02-25 11:05:00,88.22,88.27,88.14,88.21,152500.0,47.2851,47.3119,47.2422,47.2797,152500.0
2008-02-25 11:10:00,88.22,88.34,88.19,88.27,157500.0,47.2851,47.3494,47.269,47.3119,157500.0
2008-02-25 11:15:00,88.27,88.28,88.14,88.16,146500.0,47.3119,47.3172,47.2422,47.2529,146500.0
2008-02-25 11:20:00,88.16,88.29,88.15,88.24,113400.0,47.2529,47.3226,47.2476,47.2958,113400.0
2008-02-25 11:25:00,88.23,88.34,88.21,88.27,133200.0,47.2904,47.3494,47.2797,47.3119,133200.0
2008-02-25 11:30:00,88.28,88.31,88.19,88.23,140400.0,47.3172,47.3333,47.269,47.2904,140400.0
2008-02-25 11:35:00,88.23,88.29,88.13,88.15,115100.0,47.2904,47.3226,47.2368,47.2476,115100.0
2008-02-25 11:40:00,88.16,88.27,88.14,88.24,103800.0,47.2529,47.3119,47.2422,47.2958,103800.0
2008-02-25 11:45:00,88.25,88.29,88.11,88.11,156500.0,47.3012,47.3226,47.2261,47.2261,156500.0
2008-02-25 11:50:00,88.11,88.2,88.04,88.04,130800.0,47.2261,47.2744,47.1886,47.1886,130800.0
2008-02-25 11:55:00,88.04,88.1,87.89,87.92,243700.0,47.1886,47.2208,47.1082,47.1243,243700.0
2008-02-25 12:00:00,87.94,88.0,87.88,87.97,157100.0,47.135,47.1672,47.1028,47.1511,157100.0
2008-02-25 12:05:00,87.96,88.02,87.91,87.95,114400.0,47.1457,47.1779,47.1189,47.1404,114400.0
2008-02-25 12:10:00,87.96,88.03,87.92,87.96,148500.0,47.1457,47.1832,47.1243,47.1457,148500.0
2008-02-25 12:15:00,87.95,88.02,87.94,88.0,138200.0,47.1404,47.1779,47.135,47.1672,138200.0
2008-02-25 12:20:00,88.0,88.04,87.93,87.98,88900.0,47.1672,47.1886,47.1296,47.1564,88900.0
2008-02-25 12:25:00,87.97,88.11,87.97,88.05,105000.0,47.1511,47.2261,47.1511,47.194,105000.0
2008-02-25 12:30:00,88.06,88.09,87.87,87.87,133300.0,47.1993,47.2154,47.0975,47.0975,133300.0
2008-02-25 12:35:00,87.87,87.91,87.81,87.89,118100.0,47.0975,47.1189,47.0653,47.1082,118100.0
2008-02-25 12:40:00,87.89,87.99,87.89,87.99,63700.0,47.1082,47.1618,47.1082,47.1618,63700.0
2008-02-25 12:45:00,87.99,88.02,87.93,88.0,117000.0,47.1618,47.1779,47.1296,47.1672,117000.0
2008-02-25 12:50:00,88.0,88.05,87.98,88.0,136300.0,47.1672,47.194,47.1564,47.1672,136300.0
2008-02-25 12:55:00,88.0,88.09,87.99,88.04,88900.0,47.1672,47.2154,47.1618,47.1886,88900.0
2008-02-25 13:00:00,88.05,88.11,88.01,88.1,68100.0,47.194,47.2261,47.1725,47.2208,68100.0
2008-02-25 13:05:00,88.09,88.31,88.08,88.16,161400.0,47.2154,47.3333,47.21,47.2529,161400.0
2008-02-25 13:10:00,88.16,88.2,88.06,88.14,109900.0,47.2529,47.2744,47.1993,47.2422,109900.0
2008-02-25 13:15:00,88.16,88.24,88.11,88.15,134000.0,47.2529,47.2958,47.2261,47.2476,134000.0
2008-02-25 13:20:00,88.15,88.28,88.14,88.25,126600.0,47.2476,47.3172,47.2422,47.3012,126600.0
2008-02-25 13:25:00,88.25,88.25,88.16,88.22,108300.0,47.3012,47.3012,47.2529,47.2851,108300.0
2008-02-25 13:30:00,88.23,88.3,88.08,88.08,157600.0,47.2904,47.328,47.21,47.21,157600.0
2008-02-25 13:35:00,88.09,88.2,88.03,88.18,126100.0,47.2154,47.2744,47.1832,47.2636,126100.0
2008-02-25 13:40:00,88.18,88.24,88.11,88.23,118700.0,47.2636,47.2958,47.2261,47.2904,118700.0
2008-02-25 13:45:00,88.23,88.29,88.2,88.25,160100.0,47.2904,47.3226,47.2744,47.3012,160100.0
2008-02-25 13:50:00,88.25,88.5,88.2,88.49,335200.0,47.3012,47.4352,47.2744,47.4298,335200.0
2008-02-25 13:55:00,88.49,88.55,88.42,88.49,207600.0,47.4298,47.462,47.3923,47.4298,207600.0
2008-02-25 14:00:00,88.49,88.57,88.4,88.52,233000.0,47.4298,47.4727,47.3816,47.4459,233000.0
2008-02-25 14:05:00,88.5,88.52,88.36,88.44,186200.0,47.4352,47.4459,47.3601,47.403,186200.0
2008-02-25 14:10:00,88.44,88.62,88.42,88.58,181300.0,47.403,47.4995,47.3923,47.478,181300.0
2008-02-25 14:15:00,88.58,88.6,88.5,88.54,151600.0,47.478,47.4888,47.4352,47.4566,151600.0
2008-02-25 14:20:00,88.54,88.59,88.4,88.45,209700.0,47.4566,47.4834,47.3816,47.4084,209700.0
2008-02-25 14:25:00,88.48,89.0,88.48,89.0,910800.0,47.4244,47.7031,47.4244,47.7031,910800.0
2008-02-25 14:30:00,89.0,89.18,88.83,88.93,557700.0,47.7031,47.7996,47.612,47.6656,557700.0
2008-02-25 14:35:00,88.93,88.99,88.77,88.82,364900.0,47.6656,47.6978,47.5799,47.6067,364900.0
2008-02-25 14:40:00,88.82,88.92,88.44,88.44,284200.0,47.6067,47.6603,47.403,47.403,284200.0
2008-02-25 14:45:00,88.44,88.52,88.38,88.49,352700.0,47.403,47.4459,47.3708,47.4298,352700.0
2008-02-25 14:50:00,88.5,88.81,88.39,88.73,399900.0,47.4352,47.6013,47.3762,47.5584,399900.0
2008-02-25 14:55:00,88.75,88.84,88.61,88.76,311900.0,47.5691,47.6174,47.4941,47.5745,311900.0
2008-02-25 15:00:00,88.76,88.88,88.73,88.78,346400.0,47.5745,47.6388,47.5584,47.5852,346400.0
2008-02-25 15:05:00,88.78,88.97,88.74,88.77,326700.0,47.5852,47.6871,47.5638,47.5799,326700.0
2008-02-25 15:10:00,88.77,88.85,88.58,88.7,282300.0,47.5799,47.6227,47.478,47.5424,282300.0
2008-02-25 15:15:00,88.71,88.96,88.69,88.93,278000.0,47.5477,47.6817,47.537,47.6656,278000.0
2008-02-25 15:20:00,88.92,88.97,88.75,88.82,301200.0,47.6603,47.6871,47.5691,47.6067,301200.0
2008-02-25 15:25:00,88.83,89.05,88.82,89.03,389800.0,47.612,47.7299,47.6067,47.7192,389800.0
2008-02-25 15:30:00,89.02,89.18,88.93,89.07,364100.0,47.7139,47.7996,47.6656,47.7407,364100.0
2008-02-25 15:35:00,89.07,89.3,89.01,89.26,454400.0,47.7407,47.8639,47.7085,47.8425,454400.0
2008-02-25 15:40:00,89.26,89.37,89.12,89.13,552400.0,47.8425,47.9015,47.7675,47.7728,552400.0
2008-02-25 15:45:00,89.13,89.2,89.01,89.11,404500.0,47.7728,47.8103,47.7085,47.7621,404500.0
2008-02-25 15:50:00,89.12,89.2,88.97,89.13,587400.0,47.7675,47.8103,47.6871,47.7728,587400.0
2008-02-25 15:55:00,89.11,89.21,89.0,89.1,738300.0,47.7621,47.8157,47.7031,47.7567,738300.0
2008-02-26 09:30:00,88.75,88.97,88.61,88.92,377000.0,47.5691,47.6871,47.4941,47.6603,377000.0
2008-02-26 09:35:00,88.92,88.96,88.64,88.68,210800.0,47.6603,47.6817,47.5102,47.5316,210800.0
2008-02-26 09:40:00,88.69,88.79,88.44,88.44,373800.0,47.537,47.5906,47.403,47.403,373800.0
2008-02-26 09:45:00,88.44,88.57,88.4,88.53,211100.0,47.403,47.4727,47.3816,47.4512,211100.0
2008-02-26 09:50:00,88.52,88.83,88.51,88.73,171900.0,47.4459,47.612,47.4405,47.5584,171900.0
2008-02-26 09:55:00,88.74,88.79,88.7,88.73,141700.0,47.5638,47.5906,47.5424,47.5584,141700.0
2008-02-26 10:00:00,88.73,88.73,88.41,88.72,365700.0,47.5584,47.5584,47.3869,47.5531,365700.0
2008-02-26 10:05:00,88.7,88.98,88.62,88.93,187600.0,47.5424,47.6924,47.4995,47.6656,187600.0
2008-02-26 10:10:00,88.94,89.0,88.87,88.96,308200.0,47.671,47.7031,47.6335,47.6817,308200.0
2008-02-26 10:15:00,88.95,89.07,88.91,88.91,249800.0,47.6763,47.7407,47.6549,47.6549,249800.0
2008-02-26 10:20:00,88.93,88.97,88.83,88.85,172700.0,47.6656,47.6871,47.612,47.6227,172700.0
2008-02-26 10:25:00,88.85,89.01,88.72,88.95,177400.0,47.6227,47.7085,47.5531,47.6763,177400.0
2008-02-26 10:30:00,88.94,89.19,88.83,89.16,179700.0,47.671,47.805,47.612,47.7889,179700.0
2008-02-26 10:35:00,89.17,89.17,89.03,89.05,144400.0,47.7943,47.7943,47.7192,47.7299,144400.0
2008-02-26 10:40:00,89.05,89.31,89.0,89.26,206300.0,47.7299,47.8693,47.7031,47.8425,206300.0
2008-02-26 10:45:00,89.26,89.47,89.23,89.43,205700.0,47.8425,47.9551,47.8264,47.9336,205700.0
2008-02-26 10:50:00,89.44,89.58,89.35,89.42,364700.0,47.939,48.014,47.8907,47.9283,364700.0
2008-02-26 10:55:00,89.43,89.58,89.35,89.49,619500.0,47.9336,48.014,47.8907,47.9658,619500.0
2008-02-26 11:00:00,89.5,89.78,89.44,89.7,332200.0,47.9711,48.1212,47.939,48.0783,332200.0
2008-02-26 11:05:00,89.71,89.87,89.58,89.61,259100.0,48.0837,48.1695,48.014,48.0301,259100.0
2008-02-26 11:10:00,89.61,89.65,89.52,89.58,165600.0,48.0301,48.0515,47.9819,48.014,165600.0
2008-02-26 11:15:00,89.58,89.77,89.44,89.63,196400.0,48.014,48.1159,47.939,48.0408,196400.0
2008-02-26 11:20:00,89.62,89.81,89.61,89.71,146700.0,48.0355,48.1373,48.0301,48.0837,146700.0
2008-02-26 11:25:00,89.71,89.79,89.69,89.74,130100.0,48.0837,48.1266,48.073,48.0998,130100.0
2008-02-26 11:30:00,89.74,89.87,89.68,89.84,165000.0,48.0998,48.1695,48.0676,48.1534,165000.0
2008-02-26 11:35:00,89.85,89.85,89.77,89.79,131000.0,48.1587,48.1587,48.1159,48.1266,131000.0
2008-02-26 11:40:00,89.79,89.8,89.61,89.63,164900.0,48.1266,48.1319,48.0301,48.0408,164900.0
2008-02-26 11:45:00,89.61,89.76,89.6,89.73,170500.0,48.0301,48.1105,48.0247,48.0944,170500.0
2008-02-26 11:50:00,89.73,89.8,89.65,89.74,146700.0,48.0944,48.1319,48.0515,48.0998,146700.0
2008-02-26 11:55:00,89.73,89.85,89.69,89.78,121700.0,48.0944,48.1587,48.073,48.1212,121700.0
2008-02-26 12:00:00,89.75,89.86,89.72,89.83,108300.0,48.1051,48.1641,48.0891,48.148,108300.0
2008-02-26 12:05:00,89.84,90.0,89.84,89.97,339000.0,48.1534,48.2391,48.1534,48.2231,339000.0
2008-02-26 12:10:00,89.97,89.99,89.88,89.92,192600.0,48.2231,48.2338,48.1748,48.1963,192600.0
2008-02-26 12:15:00,89.92,90.0,89.86,89.96,274500.0,48.1963,48.2391,48.1641,48.2177,274500.0
2008-02-26 12:20:00,89.97,90.0,89.84,89.86,487700.0,48.2231,48.2391,48.1534,48.1641,487700.0
2008-02-26 12:25:00,89.86,89.94,89.84,89.9,122800.0,48.1641,48.207,48.1534,48.1855,122800.0
2008-02-26 12:30:00,89.89,89.94,89.82,89.88,151700.0,48.1802,48.207,48.1427,48.1748,151700.0
2008-02-26 12:35:00,89.87,89.95,89.86,89.95,92800.0,48.1695,48.2123,48.1641,48.2123,92800.0
2008-02-26 12:40:00,89.95,89.99,89.8,89.91,134800.0,48.2123,48.2338,48.1319,48.1909,134800.0
2008-02-26 12:45:00,89.9,89.93,89.8,89.88,122200.0,48.1855,48.2016,48.1319,48.1748,122200.0
2008-02-26 12:50:00,89.88,90.0,89.8,89.93,220000.0,48.1748,48.2391,48.1319,48.2016,220000.0
2008-02-26 12:55:00,89.92,90.0,89.88,89.97,153200.0,48.1963,48.2391,48.1748,48.2231,153200.0
2008-02-26 13:00:00,89.96,90.0,89.91,89.93,181700.0,48.2177,48.2391,48.1909,48.2016,181700.0
2008-02-26 13:05:00,89.93,89.94,89.83,89.84,109500.0,48.2016,48.207,48.148,48.1534,109500.0
2008-02-26 13:10:00,89.84,89.91,89.81,89.86,118100.0,48.1534,48.1909,48.1373,48.1641,118100.0
2008-02-26 13:15:00,89.86,89.92,89.81,89.87,121700.0,48.1641,48.1963,48.1373,48.1695,121700.0
2008-02-26 13:20:00,89.88,89.94,89.78,89.81,123200.0,48.1748,48.207,48.1212,48.1373,123200.0
2008-02-26 13:25:00,89.81,89.85,89.65,89.68,176300.0,48.1373,48.1587,48.0515,48.0676,176300.0
2008-02-26 13:30:00,89.68,89.78,89.66,89.73,121800.0,48.0676,48.1212,48.0569,48.0944,121800.0
2008-02-26 13:35:00,89.71,89.73,89.58,89.58,159000.0,48.0837,48.0944,48.014,48.014,159000.0
2008-02-26 13:40:00,89.59,89.88,89.53,89.57,135200.0,48.0194,48.1748,47.9872,48.0087,135200.0
2008-02-26 13:45:00,89.57,89.64,89.52,89.57,132900.0,48.0087,48.0462,47.9819,48.0087,132900.0
2008-02-26 13:50:00,89.57,89.76,89.57,89.73,147000.0,48.0087,48.1105,48.0087,48.0944,147000.0
2008-02-26 13:55:00,89.73,89.76,89.46,89.51,130800.0,48.0944,48.1105,47.9497,47.9765,130800.0
2008-02-26 14:00:00,89.52,89.62,89.36,89.54,199700.0,47.9819,48.0355,47.8961,47.9926,199700.0
2008-02-26 14:05:00,89.54,89.54,89.37,89.38,145000.0,47.9926,47.9926,47.9015,47.9068,145000.0
2008-02-26 14:10:00,89.37,89.53,89.3,89.49,177400.0,47.9015,47.9872,47.8639,47.9658,177400.0
2008-02-26 14:15:00,89.51,89.66,89.49,89.61,172200.0,47.9765,48.0569,47.9658,48.0301,172200.0
2008-02-26 14:20:00,89.61,89.68,89.57,89.62,170600.0,48.0301,48.0676,48.0087,48.0355,170600.0
2008-02-26 14:25:00,89.61,89.77,89.58,89.65,163900.0,48.0301,48.1159,48.014,48.0515,163900.0
2008-02-26 14:30:00,89.65,89.8,89.64,89.72,187500.0,48.0515,48.1319,48.0462,48.0891,187500.0
2008-02-26 14:35:00,89.72,89.78,89.67,89.78,174500.0,48.0891,48.1212,48.0623,48.1212,174500.0
2008-02-26 14:40:00,89.78,89.87,89.74,89.84,207200.0,48.1212,48.1695,48.0998,48.1534,207200.0
2008-02-26 14:45:00,89.84,89.9,89.8,89.88,194000.0,48.1534,48.1855,48.1319,48.1748,194000.0
2008-02-26 14:50:00,89.89,89.99,89.87,89.94,232300.0,48.1802,48.2338,48.1695,48.207,232300.0
2008-02-26 14:55:00,89.94,89.99,89.92,89.95,171300.0,48.207,48.2338,48.1963,48.2123,171300.0
2008-02-26 15:00:00,89.95,89.95,89.79,89.79,183500.0,48.2123,48.2123,48.1266,48.1266,183500.0
2008-02-26 15:05:00,89.79,89.87,89.71,89.76,219000.0,48.1266,48.1695,48.0837,48.1105,219000.0
2008-02-26 15:10:00,89.76,89.82,89.66,89.73,273300.0,48.1105,48.1427,48.0569,48.0944,273300.0
2008-02-26 15:15:00,89.73,89.79,89.52,89.7,291600.0,48.0944,48.1266,47.9819,48.0783,291600.0
2008-02-26 15:20:00,89.71,89.79,89.53,89.64,266500.0,48.0837,48.1266,47.9872,48.0462,266500.0
2008-02-26 15:25:00,89.65,89.9,89.58,89.89,307700.0,48.0515,48.1855,48.014,48.1802,307700.0
2008-02-26 15:30:00,89.91,90.0,89.68,89.69,447100.0,48.1909,48.2391,48.0676,48.073,447100.0
2008-02-26 15:35:00,89.68,89.91,89.68,89.73,406500.0,48.0676,48.1909,48.0676,48.0944,406500.0
2008-02-26 15:40:00,89.74,89.85,89.61,89.81,317500.0,48.0998,48.1587,48.0301,48.1373,317500.0
2008-02-26 15:45:00,89.8,89.81,89.62,89.65,280200.0,48.1319,48.1373,48.0355,48.0515,280200.0
2008-02-26 15:50:00,89.67,89.89,89.54,89.88,536300.0,48.0623,48.1802,47.9926,48.1748,536300.0
2008-02-26 15:55:00,89.89,90.0,89.79,89.82,757600.0,48.1802,48.2391,48.1266,48.1427,757600.0
2008-02-27 09:30:00,89.4,89.73,89.4,89.68,469000.0,47.9175,48.0944,47.9175,48.0676,469000.0
2008-02-27 09:35:00,89.7,89.72,89.42,89.57,390200.0,48.0783,48.0891,47.9283,48.0087,390200.0
2008-02-27 09:40:00,89.58,89.66,89.44,89.52,305100.0,48.014,48.0569,47.939,47.9819,305100.0
2008-02-27 09:45:00,89.53,89.66,89.4,89.52,376700.0,47.9872,48.0569,47.9175,47.9819,376700.0
2008-02-27 09:50:00,89.52,89.63,89.43,89.51,253000.0,47.9819,48.0408,47.9336,47.9765,253000.0
2008-02-27 09:55:00,89.51,89.69,89.42,89.68,232700.0,47.9765,48.073,47.9283,48.0676,232700.0
2008-02-27 10:00:00,89.66,89.74,89.47,89.58,445100.0,48.0569,48.0998,47.9551,48.014,445100.0
2008-02-27 10:05:00,89.56,89.7,89.52,89.53,283000.0,48.0033,48.0783,47.9819,47.9872,283000.0
2008-02-27 10:10:00,89.53,89.71,89.44,89.68,283900.0,47.9872,48.0837,47.939,48.0676,283900.0
2008-02-27 10:15:00,89.68,89.78,89.52,89.57,293000.0,48.0676,48.1212,47.9819,48.0087,293000.0
2008-02-27 10:20:00,89.59,89.59,89.4,89.42,254200.0,48.0194,48.0194,47.9175,47.9283,254200.0
2008-02-27 10:25:00,89.42,89.5,89.35,89.36,201300.0,47.9283,47.9711,47.8907,47.8961,201300.0
2008-02-27 10:30:00,89.35,89.5,89.16,89.5,377200.0,47.8907,47.9711,47.7889,47.9711,377200.0
2008-02-27 10:35:00,89.5,89.5,89.24,89.25,211800.0,47.9711,47.9711,47.8318,47.8371,211800.0
2008-02-27 10:40:00,89.25,89.55,89.25,89.32,236100.0,47.8371,47.9979,47.8371,47.8747,236100.0
2008-02-27 10:45:00,89.31,89.85,89.31,89.69,287600.0,47.8693,48.1587,47.8693,48.073,287600.0
2008-02-27 10:50:00,89.69,89.78,89.6,89.69,185700.0,48.073,48.1212,48.0247,48.073,185700.0
2008-02-27 10:55:00,89.7,89.77,89.59,89.65,131300.0,48.0783,48.1159,48.0194,48.0515,131300.0
2008-02-27 11:00:00,89.64,89.71,89.61,89.65,189200.0,48.0462,48.0837,48.0301,48.0515,189200.0
2008-02-27 11:05:00,89.65,89.88,89.64,89.8,170400.0,48.0515,48.1748,48.0462,48.1319,170400.0
2008-02-27 11:10:00,89.8,89.88,89.72,89.85,151100.0,48.1319,48.1748,48.0891,48.1587,151100.0
2008-02-27 11:15:00,89.85,89.95,89.75,89.92,173600.0,48.1587,48.2123,48.1051,48.1963,173600.0
2008-02-27 11:20:00,89.92,89.98,89.87,89.9,131400.0,48.1963,48.2284,48.1695,48.1855,131400.0
2008-02-27 11:25:00,89.9,89.92,89.72,89.74,159500.0,48.1855,48.1963,48.0891,48.0998,159500.0
2008-02-27 11:30:00,89.75,89.85,89.7,89.71,157700.0,48.1051,48.1587,48.0783,48.0837,157700.0
2008-02-27 11:35:00,89.73,89.91,89.56,89.57,195700.0,48.0944,48.1909,48.0033,48.0087,195700.0
2008-02-27 11:40:00,89.56,89.79,89.51,89.77,205000.0,48.0033,48.1266,47.9765,48.1159,205000.0
2008-02-27 11:45:00,89.77,89.85,89.57,89.82,154500.0,48.1159,48.1587,48.0087,48.1427,154500.0
2008-02-27 11:50:00,89.82,89.93,89.5,89.9,197300.0,48.1427,48.2016,47.9711,48.1855,197300.0
2008-02-27 11:55:00,89.89,89.98,89.85,89.95,168400.0,48.1802,48.2284,48.1587,48.2123,168400.0
2008-02-27 12:00:00,89.95,89.96,89.86,89.95,130600.0,48.2123,48.2177,48.1641,48.2123,130600.0
2008-02-27 12:05:00,89.95,89.95,89.88,89.89,112000.0,48.2123,48.2123,48.1748,48.1802,112000.0
2008-02-27 12:10:00,89.9,89.99,89.9,89.97,220800.0,48.1855,48.2338,48.1855,48.2231,220800.0
2008-02-27 12:15:00,89.96,89.97,89.92,89.95,129000.0,48.2177,48.2231,48.1963,48.2123,129000.0
2008-02-27 12:20:00,89.95,89.98,89.92,89.94,143300.0,48.2123,48.2284,48.1963,48.207,143300.0
2008-02-27 12:25:00,89.95,89.98,89.91,89.97,115900.0,48.2123,48.2284,48.1909,48.2231,115900.0
2008-02-27 12:30:00,89.97,89.98,89.93,89.95,101500.0,48.2231,48.2284,48.2016,48.2123,101500.0
2008-02-27 12:35:00,89.96,89.98,89.94,89.96,101200.0,48.2177,48.2284,48.207,48.2177,101200.0
2008-02-27 12:40:00,89.96,89.98,89.92,89.96,128200.0,48.2177,48.2284,48.1963,48.2177,128200.0
2008-02-27 12:45:00,89.96,89.98,89.93,89.98,177700.0,48.2177,48.2284,48.2016,48.2284,177700.0
2008-02-27 12:50:00,89.98,90.04,89.95,89.98,546500.0,48.2284,48.2606,48.2123,48.2284,546500.0
2008-02-27 12:55:00,89.98,90.02,89.92,89.95,118200.0,48.2284,48.2499,48.1963,48.2123,118200.0
2008-02-27 13:00:00,89.95,90.09,89.92,90.0,194600.0,48.2123,48.2874,48.1963,48.2391,194600.0
2008-02-27 13:05:00,90.0,90.09,89.96,90.09,144800.0,48.2391,48.2874,48.2177,48.2874,144800.0
2008-02-27 13:10:00,90.09,90.12,90.02,90.11,159800.0,48.2874,48.3035,48.2499,48.2981,159800.0
2008-02-27 13:15:00,90.1,90.15,89.99,90.04,142100.0,48.2927,48.3195,48.2338,48.2606,142100.0
2008-02-27 13:20:00,90.04,90.09,89.94,90.05,128900.0,48.2606,48.2874,48.207,48.2659,128900.0
2008-02-27 13:25:00,90.04,90.14,90.03,90.09,110300.0,48.2606,48.3142,48.2552,48.2874,110300.0
2008-02-27 13:30:00,90.1,90.17,90.01,90.04,121800.0,48.2927,48.3303,48.2445,48.2606,121800.0
2008-02-27 13:35:00,90.03,90.09,89.89,89.97,209300.0,48.2552,48.2874,48.1802,48.2231,209300.0
2008-02-27 13:40:00,89.97,90.01,89.87,89.87,133800.0,48.2231,48.2445,48.1695,48.1695,133800.0
2008-02-27 13:45:00,89.88,89.88,89.7,89.81,190200.0,48.1748,48.1748,48.0783,48.1373,190200.0
2008-02-27 13:50:00,89.8,89.9,89.71,89.75,115900.0,48.1319,48.1855,48.0837,48.1051,115900.0
2008-02-27 13:55:00,89.77,89.85,89.73,89.78,106000.0,48.1159,48.1587,48.0944,48.1212,106000.0
2008-02-27 14:00:00,89.78,89.81,89.45,89.48,185900.0,48.1212,48.1373,47.9443,47.9604,185900.0
2008-02-27 14:05:00,89.48,89.67,89.42,89.53,209700.0,47.9604,48.0623,47.9283,47.9872,209700.0
2008-02-27 14:10:00,89.53,89.64,89.47,89.61,124900.0,47.9872,48.0462,47.9551,48.0301,124900.0
2008-02-27 14:15:00,89.61,89.67,89.57,89.57,161300.0,48.0301,48.0623,48.0087,48.0087,161300.0
2008-02-27 14:20:00,89.56,89.56,89.32,89.38,228300.0,48.0033,48.0033,47.8747,47.9068,228300.0
2008-02-27 14:25:00,89.38,89.5,89.31,89.33,159600.0,47.9068,47.9711,47.8693,47.88,159600.0
2008-02-27 14:30:00,89.34,89.4,89.32,89.36,111800.0,47.8854,47.9175,47.8747,47.8961,111800.0
2008-02-27 14:35:00,89.36,89.37,89.25,89.26,124500.0,47.8961,47.9015,47.8371,47.8425,124500.0
2008-02-27 14:40:00,89.25,89.52,89.25,89.42,215000.0,47.8371,47.9819,47.8371,47.9283,215000.0
2008-02-27 14:45:00,89.43,89.56,89.41,89.48,179100.0,47.9336,48.0033,47.9229,47.9604,179100.0
2008-02-27 14:50:00,89.47,89.48,89.37,89.43,105700.0,47.9551,47.9604,47.9015,47.9336,105700.0
2008-02-27 14:55:00,89.42,89.52,89.32,89.43,196900.0,47.9283,47.9819,47.8747,47.9336,196900.0
2008-02-27 15:00:00,89.43,89.54,89.38,89.41,157000.0,47.9336,47.9926,47.9068,47.9229,157000.0
2008-02-27 15:05:00,89.41,89.47,89.31,89.34,180700.0,47.9229,47.9551,47.8693,47.8854,180700.0
2008-02-27 15:10:00,89.34,89.46,89.28,89.34,218500.0,47.8854,47.9497,47.8532,47.8854,218500.0
2008-02-27 15:15:00,89.33,89.53,89.31,89.51,170900.0,47.88,47.9872,47.8693,47.9765,170900.0
2008-02-27 15:20:00,89.52,89.59,89.43,89.52,250600.0,47.9819,48.0194,47.9336,47.9819,250600.0
2008-02-27 15:25:00,89.53,89.7,89.46,89.63,200400.0,47.9872,48.0783,47.9497,48.0408,200400.0
2008-02-27 15:30:00,89.62,89.67,89.51,89.51,166500.0,48.0355,48.0623,47.9765,47.9765,166500.0
2008-02-27 15:35:00,89.51,89.66,89.51,89.54,179000.0,47.9765,48.0569,47.9765,47.9926,179000.0
2008-02-27 15:40:00,89.55,89.55,89.35,89.4,382200.0,47.9979,47.9979,47.8907,47.9175,382200.0
2008-02-27 15:45:00,89.41,89.6,89.21,89.32,438700.0,47.9229,48.0247,47.8157,47.8747,438700.0
2008-02-27 15:50:00,89.31,89.32,89.12,89.25,587700.0,47.8693,47.8747,47.7675,47.8371,587700.0
2008-02-27 15:55:00,89.25,89.39,89.19,89.26,724800.0,47.8371,47.9122,47.805,47.8425,724800.0
2008-02-28 09:30:00,89.12,89.27,88.85,89.19,815000.0,47.7675,47.8479,47.6227,47.805,815000.0
2008-02-28 09:35:00,89.17,89.42,89.14,89.37,397700.0,47.7943,47.9283,47.7782,47.9015,397700.0
2008-02-28 09:40:00,89.36,89.67,89.22,89.23,488700.0,47.8961,48.0623,47.8211,47.8264,488700.0
2008-02-28 09:45:00,89.23,89.38,89.0,89.0,389200.0,47.8264,47.9068,47.7031,47.7031,389200.0
2008-02-28 09:50:00,89.0,89.46,88.91,89.38,458000.0,47.7031,47.9497,47.6549,47.9068,458000.0
2008-02-28 09:55:00,89.38,89.41,89.21,89.32,280600.0,47.9068,47.9229,47.8157,47.8747,280600.0
2008-02-28 10:00:00,89.33,89.48,89.26,89.4,349500.0,47.88,47.9604,47.8425,47.9175,349500.0
2008-02-28 10:05:00,89.4,89.55,89.35,89.43,231400.0,47.9175,47.9979,47.8907,47.9336,231400.0
2008-02-28 10:10:00,89.41,89.52,89.39,89.41,215500.0,47.9229,47.9819,47.9122,47.9229,215500.0
2008-02-28 10:15:00,89.41,89.52,89.37,89.39,297900.0,47.9229,47.9819,47.9015,47.9122,297900.0
2008-02-28 10:20:00,89.38,89.49,89.3,89.46,269100.0,47.9068,47.9658,47.8639,47.9497,269100.0
2008-02-28 10:25:00,89.46,89.63,89.44,89.63,214100.0,47.9497,48.0408,47.939,48.0408,214100.0
2008-02-28 10:30:00,89.63,89.79,89.56,89.78,264500.0,48.0408,48.1266,48.0033,48.1212,264500.0
2008-02-28 10:35:00,89.79,89.95,89.74,89.95,273700.0,48.1266,48.2123,48.0998,48.2123,273700.0
2008-02-28 10:40:00,89.95,90.0,89.83,89.88,263000.0,48.2123,48.2391,48.148,48.1748,263000.0
2008-02-28 10:45:00,89.89,89.92,89.52,89.53,330200.0,48.1802,48.1963,47.9819,47.9872,330200.0
2008-02-28 10:50:00,89.53,89.73,89.48,89.65,296100.0,47.9872,48.0944,47.9604,48.0515,296100.0
2008-02-28 10:55:00,89.63,89.79,89.62,89.63,212000.0,48.0408,48.1266,48.0355,48.0408,212000.0
2008-02-28 11:00:00,89.64,89.75,89.31,89.37,549500.0,48.0462,48.1051,47.8693,47.9015,549500.0
2008-02-28 11:05:00,89.37,89.42,89.2,89.33,365500.0,47.9015,47.9283,47.8103,47.88,365500.0
2008-02-28 11:10:00,89.32,89.46,89.21,89.42,400800.0,47.8747,47.9497,47.8157,47.9283,400800.0
2008-02-28 11:15:00,89.42,89.48,89.35,89.37,254200.0,47.9283,47.9604,47.8907,47.9015,254200.0
2008-02-28 11:20:00,89.36,89.39,89.27,89.27,186900.0,47.8961,47.9122,47.8479,47.8479,186900.0
2008-02-28 11:25:00,89.27,89.36,89.21,89.21,304800.0,47.8479,47.8961,47.8157,47.8157,304800.0
2008-02-28 11:30:00,89.21,89.23,89.11,89.18,270000.0,47.8157,47.8264,47.7621,47.7996,270000.0
2008-02-28 11:35:00,89.17,89.27,89.08,89.21,308400.0,47.7943,47.8479,47.746,47.8157,308400.0
2008-02-28 11:40:00,89.21,89.25,89.13,89.2,221500.0,47.8157,47.8371,47.7728,47.8103,221500.0
2008-02-28 11:45:00,89.2,89.29,89.16,89.22,191100.0,47.8103,47.8586,47.7889,47.8211,191100.0
2008-02-28 11:50:00,89.22,89.39,89.17,89.39,228200.0,47.8211,47.9122,47.7943,47.9122,228200.0
2008-02-28 11:55:00,89.38,89.55,89.34,89.47,248900.0,47.9068,47.9979,47.8854,47.9551,248900.0
2008-02-28 12:00:00,89.47,89.53,89.39,89.39,259800.0,47.9551,47.9872,47.9122,47.9122,259800.0
2008-02-28 12:05:00,89.39,89.39,89.21,89.25,168700.0,47.9122,47.9122,47.8157,47.8371,168700.0
2008-02-28 12:10:00,89.25,89.25,89.1,89.15,231400.0,47.8371,47.8371,47.7567,47.7835,231400.0
2008-02-28 12:15:00,89.15,89.31,89.14,89.25,148500.0,47.7835,47.8693,47.7782,47.8371,148500.0
2008-02-28 12:20:00,89.25,89.4,89.25,89.36,104700.0,47.8371,47.9175,47.8371,47.8961,104700.0
2008-02-28 12:25:00,89.36,89.45,89.34,89.38,185400.0,47.8961,47.9443,47.8854,47.9068,185400.0
2008-02-28 12:30:00,89.37,89.45,89.34,89.44,177500.0,47.9015,47.9443,47.8854,47.939,177500.0
2008-02-28 12:35:00,89.43,89.45,89.36,89.39,120700.0,47.9336,47.9443,47.8961,47.9122,120700.0
2008-02-28 12:40:00,89.39,89.42,89.25,89.36,175200.0,47.9122,47.9283,47.8371,47.8961,175200.0
2008-02-28 12:45:00,89.37,89.44,89.28,89.32,170100.0,47.9015,47.939,47.8532,47.8747,170100.0
2008-02-28 12:50:00,89.33,89.39,89.3,89.31,165200.0,47.88,47.9122,47.8639,47.8693,165200.0
2008-02-28 12:55:00,89.31,89.39,89.31,89.31,85200.0,47.8693,47.9122,47.8693,47.8693,85200.0
2008-02-28 13:00:00,89.31,89.35,89.21,89.28,134000.0,47.8693,47.8907,47.8157,47.8532,134000.0
2008-02-28 13:05:00,89.3,89.44,89.28,89.44,145700.0,47.8639,47.939,47.8532,47.939,145700.0
2008-02-28 13:10:00,89.43,89.45,89.33,89.37,120500.0,47.9336,47.9443,47.88,47.9015,120500.0
2008-02-28 13:15:00,89.37,89.44,89.37,89.37,98000.0,47.9015,47.939,47.9015,47.9015,98000.0
2008-02-28 13:20:00,89.38,89.43,89.35,89.39,101100.0,47.9068,47.9336,47.8907,47.9122,101100.0
2008-02-28 13:25:00,89.39,89.48,89.22,89.25,181700.0,47.9122,47.9604,47.8211,47.8371,181700.0
2008-02-28 13:30:00,89.25,89.42,89.24,89.37,129300.0,47.8371,47.9283,47.8318,47.9015,129300.0
2008-02-28 13:35:00,89.37,89.39,89.3,89.38,168800.0,47.9015,47.9122,47.8639,47.9068,168800.0
2008-02-28 13:40:00,89.38,89.42,89.31,89.35,178300.0,47.9068,47.9283,47.8693,47.8907,178300.0
2008-02-28 13:45:00,89.36,89.44,89.33,89.4,157800.0,47.8961,47.939,47.88,47.9175,157800.0
2008-02-28 13:50:00,89.4,89.43,89.34,89.39,131500.0,47.9175,47.9336,47.8854,47.9122,131500.0
2008-02-28 13:55:00,89.39,89.45,89.35,89.4,139900.0,47.9122,47.9443,47.8907,47.9175,139900.0
2008-02-28 14:00:00,89.4,89.41,89.26,89.29,245600.0,47.9175,47.9229,47.8425,47.8586,245600.0
2008-02-28 14:05:00,89.3,89.34,89.25,89.3,170000.0,47.8639,47.8854,47.8371,47.8639,170000.0
2008-02-28 14:10:00,89.29,89.31,89.23,89.26,134900.0,47.8586,47.8693,47.8264,47.8425,134900.0
2008-02-28 14:15:00,89.27,89.33,89.26,89.3,226100.0,47.8479,47.88,47.8425,47.8639,226100.0
2008-02-28 14:20:00,89.28,89.47,89.27,89.36,236200.0,47.8532,47.9551,47.8479,47.8961,236200.0
2008-02-28 14:25:00,89.36,89.55,89.35,89.47,202000.0,47.8961,47.9979,47.8907,47.9551,202000.0
2008-02-28 14:30:00,89.49,89.58,89.44,89.5,270900.0,47.9658,48.014,47.939,47.9711,270900.0
2008-02-28 14:35:00,89.5,89.56,89.43,89.49,133900.0,47.9711,48.0033,47.9336,47.9658,133900.0
2008-02-28 14:40:00,89.49,89.55,89.41,89.49,182700.0,47.9658,47.9979,47.9229,47.9658,182700.0
2008-02-28 14:45:00,89.5,89.59,89.4,89.44,279400.0,47.9711,48.0194,47.9175,47.939,279400.0
2008-02-28 14:50:00,89.45,89.62,89.4,89.56,224000.0,47.9443,48.0355,47.9175,48.0033,224000.0
2008-02-28 14:55:00,89.57,89.63,89.5,89.59,201800.0,48.0087,48.0408,47.9711,48.0194,201800.0
2008-02-28 15:00:00,89.59,89.69,89.45,89.46,223600.0,48.0194,48.073,47.9443,47.9497,223600.0
2008-02-28 15:05:00,89.45,89.49,89.35,89.38,204700.0,47.9443,47.9658,47.8907,47.9068,204700.0
2008-02-28 15:10:00,89.38,89.47,89.36,89.44,141200.0,47.9068,47.9551,47.8961,47.939,141200.0
2008-02-28 15:15:00,89.43,89.46,89.31,89.45,202800.0,47.9336,47.9497,47.8693,47.9443,202800.0
2008-02-28 15:20:00,89.45,89.45,89.27,89.31,262600.0,47.9443,47.9443,47.8479,47.8693,262600.0
2008-02-28 15:25:00,89.3,89.34,89.14,89.19,240300.0,47.8639,47.8854,47.7782,47.805,240300.0
2008-02-28 15:30:00,89.19,89.32,89.15,89.17,246500.0,47.805,47.8747,47.7835,47.7943,246500.0
2008-02-28 15:35:00,89.18,89.39,89.14,89.37,439500.0,47.7996,47.9122,47.7782,47.9015,439500.0
2008-02-28 15:40:00,89.37,89.53,89.35,89.38,816700.0,47.9015,47.9872,47.8907,47.9068,816700.0
2008-02-28 15:45:00,89.38,89.54,89.36,89.49,412800.0,47.9068,47.9926,47.8961,47.9658,412800.0
2008-02-28 15:50:00,89.48,89.5,89.22,89.3,903000.0,47.9604,47.9711,47.8211,47.8639,903000.0
2008-02-28 15:55:00,89.3,89.4,89.23,89.33,793800.0,47.8639,47.9175,47.8264,47.88,793800.0
2008-02-29 09:30:00,88.77,89.29,88.32,88.43,407400.0,47.5799,47.8586,47.3387,47.3976,407400.0
2008-02-29 09:35:00,88.42,88.49,88.05,88.29,404400.0,47.3923,47.4298,47.194,47.3226,404400.0
2008-02-29 09:40:00,88.29,88.3,87.85,87.87,466000.0,47.3226,47.328,47.0868,47.0975,466000.0
2008-02-29 09:45:00,87.89,88.13,87.83,88.01,329800.0,47.1082,47.2368,47.076,47.1725,329800.0
2008-02-29 09:50:00,88.0,88.17,87.96,88.01,280200.0,47.1672,47.2583,47.1457,47.1725,280200.0
2008-02-29 09:55:00,88.01,88.11,87.93,87.96,276600.0,47.1725,47.2261,47.1296,47.1457,276600.0
2008-02-29 10:00:00,87.95,88.03,87.85,87.88,301300.0,47.1404,47.1832,47.0868,47.1028,301300.0
2008-02-29 10:05:00,87.89,87.92,87.7,87.74,235200.0,47.1082,47.1243,47.0064,47.0278,235200.0
2008-02-29 10:10:00,87.74,87.75,87.44,87.59,394800.0,47.0278,47.0332,46.867,46.9474,394800.0
2008-02-29 10:15:00,87.59,87.63,87.37,87.59,313200.0,46.9474,46.9688,46.8295,46.9474,313200.0
2008-02-29 10:20:00,87.59,87.84,87.55,87.74,328400.0,46.9474,47.0814,46.926,47.0278,328400.0
2008-02-29 10:25:00,87.74,87.75,87.49,87.7,307600.0,47.0278,47.0332,46.8938,47.0064,307600.0
2008-02-29 10:30:00,87.69,87.73,87.46,87.58,326900.0,47.001,47.0224,46.8777,46.942,326900.0
2008-02-29 10:35:00,87.59,87.64,87.34,87.35,298200.0,46.9474,46.9742,46.8134,46.8188,298200.0
2008-02-29 10:40:00,87.35,87.44,87.26,87.36,204000.0,46.8188,46.867,46.7705,46.8241,204000.0
2008-02-29 10:45:00,87.35,87.44,87.25,87.31,233400.0,46.8188,46.867,46.7652,46.7973,233400.0
2008-02-29 10:50:00,87.3,87.46,87.25,87.36,313300.0,46.792,46.8777,46.7652,46.8241,313300.0
2008-02-29 10:55:00,87.37,87.43,87.33,87.37,146500.0,46.8295,46.8616,46.808,46.8295,146500.0
2008-02-29 11:00:00,87.38,87.42,87.22,87.41,190900.0,46.8348,46.8563,46.7491,46.8509,190900.0
2008-02-29 11:05:00,87.41,87.68,87.34,87.68,226000.0,46.8509,46.9956,46.8134,46.9956,226000.0
2008-02-29 11:10:00,87.66,87.67,87.47,87.57,222100.0,46.9849,46.9903,46.8831,46.9367,222100.0
2008-02-29 11:15:00,87.56,87.64,87.5,87.56,118200.0,46.9313,46.9742,46.8992,46.9313,118200.0
2008-02-29 11:20:00,87.55,87.6,87.45,87.56,134400.0,46.926,46.9528,46.8724,46.9313,134400.0
2008-02-29 11:25:00,87.56,87.72,87.51,87.6,220100.0,46.9313,47.0171,46.9045,46.9528,220100.0
2008-02-29 11:30:00,87.59,87.78,87.57,87.7,330500.0,46.9474,47.0492,46.9367,47.0064,330500.0
2008-02-29 11:35:00,87.69,87.79,87.52,87.68,207500.0,47.001,47.0546,46.9099,46.9956,207500.0
2008-02-29 11:40:00,87.68,87.83,87.67,87.8,192700.0,46.9956,47.076,46.9903,47.06,192700.0
2008-02-29 11:45:00,87.81,87.87,87.8,87.8,145300.0,47.0653,47.0975,47.06,47.06,145300.0
2008-02-29 11:50:00,87.81,87.82,87.65,87.66,126900.0,47.0653,47.0707,46.9796,46.9849,126900.0
2008-02-29 11:55:00,87.66,87.72,87.5,87.62,123700.0,46.9849,47.0171,46.8992,46.9635,123700.0
2008-02-29 12:00:00,87.61,87.64,87.37,87.46,162000.0,46.9581,46.9742,46.8295,46.8777,162000.0
2008-02-29 12:05:00,87.46,87.59,87.42,87.55,90700.0,46.8777,46.9474,46.8563,46.926,90700.0
2008-02-29 12:10:00,87.55,87.61,87.5,87.55,179600.0,46.926,46.9581,46.8992,46.926,179600.0
2008-02-29 12:15:00,87.55,87.55,87.27,87.27,281400.0,46.926,46.926,46.7759,46.7759,281400.0
2008-02-29 12:20:00,87.27,87.35,87.26,87.31,114100.0,46.7759,46.8188,46.7705,46.7973,114100.0
2008-02-29 12:25:00,87.3,87.56,87.3,87.49,350500.0,46.792,46.9313,46.792,46.8938,350500.0
2008-02-29 12:30:00,87.49,87.5,87.35,87.46,183100.0,46.8938,46.8992,46.8188,46.8777,183100.0
2008-02-29 12:35:00,87.47,87.47,87.26,87.32,121700.0,46.8831,46.8831,46.7705,46.8027,121700.0
2008-02-29 12:40:00,87.33,87.37,87.2,87.26,178600.0,46.808,46.8295,46.7384,46.7705,178600.0
2008-02-29 12:45:00,87.26,87.35,87.25,87.27,125400.0,46.7705,46.8188,46.7652,46.7759,125400.0
2008-02-29 12:50:00,87.26,87.31,87.2,87.21,117700.0,46.7705,46.7973,46.7384,46.7437,117700.0
2008-02-29 12:55:00,87.2,87.32,87.11,87.23,176200.0,46.7384,46.8027,46.6901,46.7544,176200.0
2008-02-29 13:00:00,87.24,87.4,87.16,87.37,128200.0,46.7598,46.8456,46.7169,46.8295,128200.0
2008-02-29 13:05:00,87.37,87.46,87.29,87.4,259100.0,46.8295,46.8777,46.7866,46.8456,259100.0
2008-02-29 13:10:00,87.4,87.44,87.31,87.41,114200.0,46.8456,46.867,46.7973,46.8509,114200.0
2008-02-29 13:15:00,87.4,87.52,87.32,87.38,166900.0,46.8456,46.9099,46.8027,46.8348,166900.0
2008-02-29 13:20:00,87.38,87.5,87.31,87.41,187700.0,46.8348,46.8992,46.7973,46.8509,187700.0
2008-02-29 13:25:00,87.41,87.47,87.3,87.4,145700.0,46.8509,46.8831,46.792,46.8456,145700.0
2008-02-29 13:30:00,87.42,87.42,87.03,87.11,356200.0,46.8563,46.8563,46.6472,46.6901,356200.0
2008-02-29 13:35:00,87.12,87.16,86.9,87.08,402500.0,46.6955,46.7169,46.5776,46.674,402500.0
2008-02-29 13:40:00,87.09,87.21,87.04,87.11,123700.0,46.6794,46.7437,46.6526,46.6901,123700.0
2008-02-29 13:45:00,87.12,87.18,86.94,87.1,240200.0,46.6955,46.7276,46.599,46.6848,240200.0
2008-02-29 13:50:00,87.11,87.14,86.9,86.94,209800.0,46.6901,46.7062,46.5776,46.599,209800.0
2008-02-29 13:55:00,86.96,87.0,86.75,86.78,214800.0,46.6097,46.6312,46.4972,46.5132,214800.0
2008-02-29 14:00:00,86.78,86.88,86.67,86.78,226600.0,46.5132,46.5668,46.4543,46.5132,226600.0
2008-02-29 14:05:00,86.79,86.93,86.74,86.8,211000.0,46.5186,46.5936,46.4918,46.524,211000.0
2008-02-29 14:10:00,86.8,86.96,86.72,86.73,224600.0,46.524,46.6097,46.4811,46.4864,224600.0
2008-02-29 14:15:00,86.72,86.83,86.64,86.76,265100.0,46.4811,46.54,46.4382,46.5025,265100.0
2008-02-29 14:20:00,86.75,86.94,86.75,86.9,193300.0,46.4972,46.599,46.4972,46.5776,193300.0
2008-02-29 14:25:00,86.94,86.99,86.89,86.9,165000.0,46.599,46.6258,46.5722,46.5776,165000.0
2008-02-29 14:30:00,86.91,86.92,86.67,86.71,230000.0,46.5829,46.5883,46.4543,46.4757,230000.0
2008-02-29 14:35:00,86.7,86.81,86.64,86.77,221800.0,46.4704,46.5293,46.4382,46.5079,221800.0
2008-02-29 14:40:00,86.77,86.9,86.72,86.85,171900.0,46.5079,46.5776,46.4811,46.5508,171900.0
2008-02-29 14:45:00,86.84,86.92,86.78,86.83,204300.0,46.5454,46.5883,46.5132,46.54,204300.0
2008-02-29 14:50:00,86.81,87.06,86.81,86.95,191000.0,46.5293,46.6633,46.5293,46.6044,191000.0
2008-02-29 14:55:00,86.94,87.03,86.9,86.91,172900.0,46.599,46.6472,46.5776,46.5829,172900.0
2008-02-29 15:00:00,86.9,86.91,86.73,86.84,267200.0,46.5776,46.5829,46.4864,46.5454,267200.0
2008-02-29 15:05:00,86.83,86.95,86.78,86.84,163700.0,46.54,46.6044,46.5132,46.5454,163700.0
2008-02-29 15:10:00,86.84,86.86,86.65,86.78,217900.0,46.5454,46.5561,46.4436,46.5132,217900.0
2008-02-29 15:15:00,86.79,86.82,86.66,86.69,198100.0,46.5186,46.5347,46.4489,46.465,198100.0
2008-02-29 15:20:00,86.69,86.98,86.66,86.9,283000.0,46.465,46.6204,46.4489,46.5776,283000.0
2008-02-29 15:25:00,86.9,87.65,86.8,86.85,275600.0,46.5776,46.9796,46.524,46.5508,275600.0
2008-02-29 15:30:00,86.86,86.89,86.61,86.71,369400.0,46.5561,46.5722,46.4221,46.4757,369400.0
2008-02-29 15:35:00,86.71,86.72,86.56,86.6,503900.0,46.4757,46.4811,46.3953,46.4168,503900.0
2008-02-29 15:40:00,86.6,86.65,86.49,86.62,587300.0,46.4168,46.4436,46.3578,46.4275,587300.0
2008-02-29 15:45:00,86.63,86.66,86.27,86.29,680100.0,46.4329,46.4489,46.2399,46.2506,680100.0
2008-02-29 15:50:00,86.29,86.61,86.25,86.59,827400.0,46.2506,46.4221,46.2292,46.4114,827400.0
2008-02-29 15:55:00,86.6,87.0,86.57,86.93,1503700.0,46.4168,46.6312,46.4007,46.5936,1503700.0
2008-03-03 09:30:00,86.83,87.27,86.59,87.23,628400.0,46.54,46.7759,46.4114,46.7544,628400.0
2008-03-03 09:35:00,87.23,87.26,87.0,87.17,252300.0,46.7544,46.7705,46.6312,46.7223,252300.0
2008-03-03 09:40:00,87.18,87.44,86.67,87.44,460700.0,46.7276,46.867,46.4543,46.867,460700.0
2008-03-03 09:45:00,87.44,87.65,87.13,87.63,522200.0,46.867,46.9796,46.7008,46.9688,522200.0
2008-03-03 09:50:00,87.63,87.67,87.51,87.59,293200.0,46.9688,46.9903,46.9045,46.9474,293200.0
2008-03-03 09:55:00,87.59,87.68,87.51,87.64,236500.0,46.9474,46.9956,46.9045,46.9742,236500.0
2008-03-03 10:00:00,87.64,87.73,87.54,87.73,413800.0,46.9742,47.0224,46.9206,47.0224,413800.0
2008-03-03 10:05:00,87.73,87.97,87.71,87.93,439200.0,47.0224,47.1511,47.0117,47.1296,439200.0
2008-03-03 10:10:00,87.93,88.22,87.9,88.22,498600.0,47.1296,47.2851,47.1136,47.2851,498600.0
2008-03-03 10:15:00,88.22,88.39,88.01,88.3,319000.0,47.2851,47.3762,47.1725,47.328,319000.0
2008-03-03 10:20:00,88.31,88.33,88.11,88.19,270800.0,47.3333,47.344,47.2261,47.269,270800.0
2008-03-03 10:25:00,88.19,88.41,88.14,88.27,296300.0,47.269,47.3869,47.2422,47.3119,296300.0
2008-03-03 10:30:00,88.29,88.31,88.09,88.18,245400.0,47.3226,47.3333,47.2154,47.2636,245400.0
2008-03-03 10:35:00,88.18,88.2,87.8,87.8,282400.0,47.2636,47.2744,47.06,47.06,282400.0
2008-03-03 10:40:00,87.8,87.92,87.78,87.83,211600.0,47.06,47.1243,47.0492,47.076,211600.0
2008-03-03 10:45:00,87.83,87.91,87.77,87.89,187000.0,47.076,47.1189,47.0439,47.1082,187000.0
2008-03-03 10:50:00,87.89,88.0,87.89,88.0,197800.0,47.1082,47.1672,47.1082,47.1672,197800.0
2008-03-03 10:55:00,88.0,88.06,87.81,87.88,247400.0,47.1672,47.1993,47.0653,47.1028,247400.0
2008-03-03 11:00:00,87.87,87.88,87.51,87.56,351700.0,47.0975,47.1028,46.9045,46.9313,351700.0
2008-03-03 11:05:00,87.56,87.62,87.5,87.6,218700.0,46.9313,46.9635,46.8992,46.9528,218700.0
2008-03-03 11:10:00,87.6,87.68,87.48,87.61,260300.0,46.9528,46.9956,46.8884,46.9581,260300.0
2008-03-03 11:15:00,87.61,87.84,87.61,87.79,205200.0,46.9581,47.0814,46.9581,47.0546,205200.0
2008-03-03 11:20:00,87.79,88.2,87.66,87.81,325100.0,47.0546,47.2744,46.9849,47.0653,325100.0
2008-03-03 11:25:00,87.79,87.94,87.7,87.7,173200.0,47.0546,47.135,47.0064,47.0064,173200.0
2008-03-03 11:30:00,87.7,87.92,87.68,87.84,223500.0,47.0064,47.1243,46.9956,47.0814,223500.0
2008-03-03 11:35:00,87.84,87.87,87.65,87.74,157200.0,47.0814,47.0975,46.9796,47.0278,157200.0
2008-03-03 11:40:00,87.74,87.75,87.62,87.69,112700.0,47.0278,47.0332,46.9635,47.001,112700.0
2008-03-03 11:45:00,87.69,87.79,87.66,87.75,130600.0,47.001,47.0546,46.9849,47.0332,130600.0
2008-03-03 11:50:00,87.76,88.0,87.68,87.94,193300.0,47.0385,47.1672,46.9956,47.135,193300.0
2008-03-03 11:55:00,87.94,88.11,87.91,88.02,155900.0,47.135,47.2261,47.1189,47.1779,155900.0
2008-03-03 12:00:00,88.01,88.13,87.99,88.02,184600.0,47.1725,47.2368,47.1618,47.1779,184600.0
2008-03-03 12:05:00,88.02,88.02,87.91,88.01,113600.0,47.1779,47.1779,47.1189,47.1725,113600.0
2008-03-03 12:10:00,88.02,88.02,87.89,87.95,122300.0,47.1779,47.1779,47.1082,47.1404,122300.0
2008-03-03 12:15:00,87.95,88.0,87.81,88.0,131600.0,47.1404,47.1672,47.0653,47.1672,131600.0
2008-03-03 12:20:00,88.0,88.17,87.9,88.17,160200.0,47.1672,47.2583,47.1136,47.2583,160200.0
2008-03-03 12:25:00,88.17,88.2,88.03,88.06,179600.0,47.2583,47.2744,47.1832,47.1993,179600.0
2008-03-03 12:30:00,88.06,88.16,88.0,88.06,186900.0,47.1993,47.2529,47.1672,47.1993,186900.0
2008-03-03 12:35:00,88.06,88.06,87.87,87.91,155100.0,47.1993,47.1993,47.0975,47.1189,155100.0
2008-03-03 12:40:00,87.91,87.94,87.75,87.86,146700.0,47.1189,47.135,47.0332,47.0921,146700.0
2008-03-03 12:45:00,87.86,87.93,87.75,87.93,161900.0,47.0921,47.1296,47.0332,47.1296,161900.0
2008-03-03 12:50:00,87.93,87.93,87.78,87.81,122200.0,47.1296,47.1296,47.0492,47.0653,122200.0
2008-03-03 12:55:00,87.8,87.82,87.68,87.73,140600.0,47.06,47.0707,46.9956,47.0224,140600.0
2008-03-03 13:00:00,87.73,87.78,87.58,87.75,143800.0,47.0224,47.0492,46.942,47.0332,143800.0
2008-03-03 13:05:00,87.76,87.8,87.69,87.79,102900.0,47.0385,47.06,47.001,47.0546,102900.0
2008-03-03 13:10:00,87.79,87.88,87.75,87.77,160800.0,47.0546,47.1028,47.0332,47.0439,160800.0
2008-03-03 13:15:00,87.78,87.79,87.54,87.54,156000.0,47.0492,47.0546,46.9206,46.9206,156000.0
2008-03-03 13:20:00,87.54,87.61,87.47,87.52,127600.0,46.9206,46.9581,46.8831,46.9099,127600.0
2008-03-03 13:25:00,87.51,87.66,87.49,87.52,130700.0,46.9045,46.9849,46.8938,46.9099,130700.0
2008-03-03 13:30:00,87.51,87.54,87.41,87.45,174300.0,46.9045,46.9206,46.8509,46.8724,174300.0
2008-03-03 13:35:00,87.44,87.76,87.44,87.72,163400.0,46.867,47.0385,46.867,47.0171,163400.0
2008-03-03 13:40:00,87.71,87.75,87.6,87.72,198700.0,47.0117,47.0332,46.9528,47.0171,198700.0
2008-03-03 13:45:00,87.73,87.97,87.67,87.79,291300.0,47.0224,47.1511,46.9903,47.0546,291300.0
2008-03-03 13:50:00,87.77,87.99,87.54,87.83,514000.0,47.0439,47.1618,46.9206,47.076,514000.0
2008-03-03 13:55:00,87.83,87.84,87.62,87.68,137200.0,47.076,47.0814,46.9635,46.9956,137200.0
2008-03-03 14:00:00,87.68,87.71,87.51,87.64,188300.0,46.9956,47.0117,46.9045,46.9742,188300.0
2008-03-03 14:05:00,87.63,87.8,87.57,87.69,165200.0,46.9688,47.06,46.9367,47.001,165200.0
2008-03-03 14:10:00,87.69,87.79,87.48,87.63,215400.0,47.001,47.0546,46.8884,46.9688,215400.0
2008-03-03 14:15:00,87.64,87.64,87.2,87.2,296900.0,46.9742,46.9742,46.7384,46.7384,296900.0
2008-03-03 14:20:00,87.21,87.38,87.18,87.31,252200.0,46.7437,46.8348,46.7276,46.7973,252200.0
2008-03-03 14:25:00,87.31,87.35,87.15,87.27,286800.0,46.7973,46.8188,46.7116,46.7759,286800.0
2008-03-03 14:30:00,87.27,87.46,87.03,87.08,329100.0,46.7759,46.8777,46.6472,46.674,329100.0
2008-03-03 14:35:00,87.08,87.11,86.76,86.83,375600.0,46.674,46.6901,46.5025,46.54,375600.0
2008-03-03 14:40:00,86.83,87.08,86.81,86.91,245000.0,46.54,46.674,46.5293,46.5829,245000.0
2008-03-03 14:45:00,86.93,87.0,86.73,86.85,227400.0,46.5936,46.6312,46.4864,46.5508,227400.0
2008-03-03 14:50:00,86.84,86.92,86.72,86.84,267800.0,46.5454,46.5883,46.4811,46.5454,267800.0
2008-03-03 14:55:00,86.84,86.84,86.6,86.73,306200.0,46.5454,46.5454,46.4168,46.4864,306200.0
2008-03-03 15:00:00,86.72,86.94,86.58,86.78,450400.0,46.4811,46.599,46.4061,46.5132,450400.0
2008-03-03 15:05:00,86.79,86.97,86.73,86.97,221100.0,46.5186,46.6151,46.4864,46.6151,221100.0
2008-03-03 15:10:00,86.95,87.0,86.83,86.96,206200.0,46.6044,46.6312,46.54,46.6097,206200.0
2008-03-03 15:15:00,86.95,87.29,86.91,87.22,276600.0,46.6044,46.7866,46.5829,46.7491,276600.0
2008-03-03 15:20:00,87.22,87.31,87.13,87.26,251200.0,46.7491,46.7973,46.7008,46.7705,251200.0
2008-03-03 15:25:00,87.25,87.42,87.16,87.32,323300.0,46.7652,46.8563,46.7169,46.8027,323300.0
2008-03-03 15:30:00,87.32,87.51,87.26,87.46,331700.0,46.8027,46.9045,46.7705,46.8777,331700.0
2008-03-03 15:35:00,87.46,87.49,87.34,87.4,316800.0,46.8777,46.8938,46.8134,46.8456,316800.0
2008-03-03 15:40:00,87.41,87.66,87.35,87.58,470800.0,46.8509,46.9849,46.8188,46.942,470800.0
2008-03-03 15:45:00,87.59,87.59,87.36,87.53,379700.0,46.9474,46.9474,46.8241,46.9152,379700.0
2008-03-03 15:50:00,87.52,87.79,87.49,87.66,483100.0,46.9099,47.0546,46.8938,46.9849,483100.0
2008-03-03 15:55:00,87.66,87.87,87.58,87.84,658100.0,46.9849,47.0975,46.942,47.0814,658100.0
2008-03-04 09:30:00,87.47,87.56,87.26,87.36,452700.0,46.8831,46.9313,46.7705,46.8241,452700.0
2008-03-04 09:35:00,87.36,87.58,87.32,87.51,364800.0,46.8241,46.942,46.8027,46.9045,364800.0
2008-03-04 09:40:00,87.51,87.75,87.51,87.54,390100.0,46.9045,47.0332,46.9045,46.9206,390100.0
2008-03-04 09:45:00,87.54,87.78,87.51,87.74,499900.0,46.9206,47.0492,46.9045,47.0278,499900.0
2008-03-04 09:50:00,87.74,87.83,87.51,87.51,385700.0,47.0278,47.076,46.9045,46.9045,385700.0
2008-03-04 09:55:00,87.51,87.63,87.45,87.51,379300.0,46.9045,46.9688,46.8724,46.9045,379300.0
2008-03-04 10:00:00,87.51,87.59,87.41,87.57,407200.0,46.9045,46.9474,46.8509,46.9367,407200.0
2008-03-04 10:05:00,87.56,87.65,87.47,87.62,380300.0,46.9313,46.9796,46.8831,46.9635,380300.0
2008-03-04 10:10:00,87.62,87.94,87.62,87.82,366700.0,46.9635,47.135,46.9635,47.0707,366700.0
2008-03-04 10:15:00,87.81,87.97,87.8,87.94,329600.0,47.0653,47.1511,47.06,47.135,329600.0
2008-03-04 10:20:00,87.95,87.99,87.76,87.76,352300.0,47.1404,47.1618,47.0385,47.0385,352300.0
2008-03-04 10:25:00,87.76,87.79,87.56,87.68,313900.0,47.0385,47.0546,46.9313,46.9956,313900.0
2008-03-04 10:30:00,87.68,87.68,87.52,87.66,317600.0,46.9956,46.9956,46.9099,46.9849,317600.0
2008-03-04 10:35:00,87.66,87.67,87.3,87.4,310900.0,46.9849,46.9903,46.792,46.8456,310900.0
2008-03-04 10:40:00,87.4,87.45,87.11,87.15,348300.0,46.8456,46.8724,46.6901,46.7116,348300.0
2008-03-04 10:45:00,87.15,87.3,87.05,87.08,377300.0,46.7116,46.792,46.658,46.674,377300.0
2008-03-04 10:50:00,87.07,87.3,87.03,87.29,389200.0,46.6687,46.792,46.6472,46.7866,389200.0
2008-03-04 10:55:00,87.28,87.3,86.91,86.94,338300.0,46.7812,46.792,46.5829,46.599,338300.0
2008-03-04 11:00:00,86.93,86.97,86.76,86.81,417000.0,46.5936,46.6151,46.5025,46.5293,417000.0
2008-03-04 11:05:00,86.8,86.84,86.44,86.5,530100.0,46.524,46.5454,46.331,46.3632,530100.0
2008-03-04 11:10:00,86.55,86.55,86.3,86.32,340000.0,46.39,46.39,46.256,46.2667,340000.0
2008-03-04 11:15:00,86.32,86.49,86.29,86.45,265300.0,46.2667,46.3578,46.2506,46.3364,265300.0
2008-03-04 11:20:00,86.46,86.48,86.2,86.21,371700.0,46.3417,46.3525,46.2024,46.2077,371700.0
2008-03-04 11:25:00,86.22,86.42,86.14,86.38,380600.0,46.2131,46.3203,46.1702,46.2989,380600.0
2008-03-04 11:30:00,86.38,86.45,86.31,86.4,291700.0,46.2989,46.3364,46.2613,46.3096,291700.0
2008-03-04 11:35:00,86.4,86.57,86.39,86.47,262300.0,46.3096,46.4007,46.3042,46.3471,262300.0
2008-03-04 11:40:00,86.49,86.53,86.35,86.37,318200.0,46.3578,46.3793,46.2828,46.2935,318200.0
2008-03-04 11:45:00,86.37,86.44,86.28,86.35,277600.0,46.2935,46.331,46.2453,46.2828,277600.0
2008-03-04 11:50:00,86.35,86.44,86.26,86.34,190600.0,46.2828,46.331,46.2345,46.2774,190600.0
2008-03-04 11:55:00,86.33,86.37,86.16,86.22,316200.0,46.2721,46.2935,46.1809,46.2131,316200.0
2008-03-04 12:00:00,86.21,86.21,86.06,86.1,257400.0,46.2077,46.2077,46.1273,46.1488,257400.0
2008-03-04 12:05:00,86.09,86.16,85.97,85.99,302100.0,46.1434,46.1809,46.0791,46.0898,302100.0
2008-03-04 12:10:00,85.98,86.12,85.92,86.06,268300.0,46.0845,46.1595,46.0523,46.1273,268300.0
2008-03-04 12:15:00,86.06,86.13,85.96,86.13,186300.0,46.1273,46.1649,46.0737,46.1649,186300.0
2008-03-04 12:20:00,86.13,86.23,86.09,86.22,149200.0,46.1649,46.2185,46.1434,46.2131,149200.0
2008-03-04 12:25:00,86.22,86.27,86.13,86.25,199900.0,46.2131,46.2399,46.1649,46.2292,199900.0
2008-03-04 12:30:00,86.24,86.36,86.2,86.33,224800.0,46.2238,46.2881,46.2024,46.2721,224800.0
2008-03-04 12:35:00,86.34,86.39,86.17,86.33,234100.0,46.2774,46.3042,46.1863,46.2721,234100.0
2008-03-04 12:40:00,86.32,86.39,86.26,86.31,142900.0,46.2667,46.3042,46.2345,46.2613,142900.0
2008-03-04 12:45:00,86.3,86.36,86.22,86.26,149900.0,46.256,46.2881,46.2131,46.2345,149900.0
2008-03-04 12:50:00,86.25,86.28,86.04,86.12,203700.0,46.2292,46.2453,46.1166,46.1595,203700.0
2008-03-04 12:55:00,86.14,86.19,85.96,86.08,240200.0,46.1702,46.197,46.0737,46.1381,240200.0
2008-03-04 13:00:00,86.07,86.14,85.82,85.93,211100.0,46.1327,46.1702,45.9987,46.0577,211100.0
2008-03-04 13:05:00,85.93,86.05,85.88,85.96,201200.0,46.0577,46.122,46.0309,46.0737,201200.0
2008-03-04 13:10:00,85.96,86.29,85.96,86.29,257900.0,46.0737,46.2506,46.0737,46.2506,257900.0
2008-03-04 13:15:00,86.29,86.32,86.11,86.16,284200.0,46.2506,46.2667,46.1541,46.1809,284200.0
2008-03-04 13:20:00,86.16,86.21,86.04,86.17,192300.0,46.1809,46.2077,46.1166,46.1863,192300.0
2008-03-04 13:25:00,86.17,86.42,86.16,86.37,189600.0,46.1863,46.3203,46.1809,46.2935,189600.0
2008-03-04 13:30:00,86.37,86.4,86.18,86.2,268500.0,46.2935,46.3096,46.1917,46.2024,268500.0
2008-03-04 13:35:00,86.2,86.21,85.69,85.79,570900.0,46.2024,46.2077,45.929,45.9826,570900.0
2008-03-04 13:40:00,85.79,85.93,85.77,85.83,305700.0,45.9826,46.0577,45.9719,46.0041,305700.0
2008-03-04 13:45:00,85.85,85.93,85.71,85.84,388500.0,46.0148,46.0577,45.9397,46.0094,388500.0
2008-03-04 13:50:00,85.83,86.09,85.8,86.01,261800.0,46.0041,46.1434,45.988,46.1005,261800.0
2008-03-04 13:55:00,86.0,86.01,85.71,85.77,295700.0,46.0952,46.1005,45.9397,45.9719,295700.0
2008-03-04 14:00:00,85.77,85.83,85.5,85.62,381300.0,45.9719,46.0041,45.8272,45.8915,381300.0
2008-03-04 14:05:00,85.63,85.81,85.5,85.66,358800.0,45.8969,45.9933,45.8272,45.9129,358800.0
2008-03-04 14:10:00,85.66,85.78,85.57,85.78,339700.0,45.9129,45.9773,45.8647,45.9773,339700.0
2008-03-04 14:15:00,85.77,85.78,85.55,85.66,344400.0,45.9719,45.9773,45.854,45.9129,344400.0
2008-03-04 14:20:00,85.66,85.73,85.5,85.63,526300.0,45.9129,45.9505,45.8272,45.8969,526300.0
2008-03-04 14:25:00,85.63,85.8,85.61,85.72,303900.0,45.8969,45.988,45.8861,45.9451,303900.0
2008-03-04 14:30:00,85.72,85.87,85.69,85.83,246800.0,45.9451,46.0255,45.929,46.0041,246800.0
2008-03-04 14:35:00,85.83,85.83,85.66,85.72,242000.0,46.0041,46.0041,45.9129,45.9451,242000.0
2008-03-04 14:40:00,85.73,86.16,85.72,86.03,356900.0,45.9505,46.1809,45.9451,46.1113,356900.0
2008-03-04 14:45:00,86.03,86.35,85.98,86.31,324700.0,46.1113,46.2828,46.0845,46.2613,324700.0
2008-03-04 14:50:00,86.3,86.35,85.96,86.08,451900.0,46.256,46.2828,46.0737,46.1381,451900.0
2008-03-04 14:55:00,86.08,86.13,85.83,86.05,342800.0,46.1381,46.1649,46.0041,46.122,342800.0
2008-03-04 15:00:00,86.06,86.4,85.87,86.36,379400.0,46.1273,46.3096,46.0255,46.2881,379400.0
2008-03-04 15:05:00,86.36,86.61,86.31,86.44,622700.0,46.2881,46.4221,46.2613,46.331,622700.0
2008-03-04 15:10:00,86.45,86.52,86.21,86.48,508200.0,46.3364,46.3739,46.2077,46.3525,508200.0
2008-03-04 15:15:00,86.48,86.81,86.44,86.74,509000.0,46.3525,46.5293,46.331,46.4918,509000.0
2008-03-04 15:20:00,86.73,86.78,86.54,86.65,345900.0,46.4864,46.5132,46.3846,46.4436,345900.0
2008-03-04 15:25:00,86.65,86.66,86.34,86.43,338900.0,46.4436,46.4489,46.2774,46.3257,338900.0
2008-03-04 15:30:00,86.42,86.73,86.32,86.69,342600.0,46.3203,46.4864,46.2667,46.465,342600.0
2008-03-04 15:35:00,86.7,86.93,86.65,86.88,528700.0,46.4704,46.5936,46.4436,46.5668,528700.0
2008-03-04 15:40:00,86.88,87.15,86.76,86.91,843700.0,46.5668,46.7116,46.5025,46.5829,843700.0
2008-03-04 15:45:00,86.91,86.98,86.61,86.71,556100.0,46.5829,46.6204,46.4221,46.4757,556100.0
2008-03-04 15:50:00,86.73,86.73,86.4,86.49,596500.0,46.4864,46.4864,46.3096,46.3578,596500.0
2008-03-04 15:55:00,86.49,86.93,86.46,86.7,638000.0,46.3578,46.5936,46.3417,46.4704,638000.0
2008-03-05 09:30:00,86.9,86.94,86.15,86.32,727600.0,46.5776,46.599,46.1756,46.2667,727600.0
2008-03-05 09:35:00,86.32,86.41,86.19,86.29,542300.0,46.2667,46.3149,46.197,46.2506,542300.0
2008-03-05 09:40:00,86.31,86.32,86.05,86.24,513900.0,46.2613,46.2667,46.122,46.2238,513900.0
2008-03-05 09:45:00,86.24,86.56,86.22,86.51,422800.0,46.2238,46.3953,46.2131,46.3685,422800.0
2008-03-05 09:50:00,86.5,86.69,86.45,86.54,494100.0,46.3632,46.465,46.3364,46.3846,494100.0
2008-03-05 09:55:00,86.55,86.85,86.51,86.78,372300.0,46.39,46.5508,46.3685,46.5132,372300.0
2008-03-05 10:00:00,86.77,87.3,86.75,87.11,710900.0,46.5079,46.792,46.4972,46.6901,710900.0
2008-03-05 10:05:00,87.1,87.16,86.7,86.74,491000.0,46.6848,46.7169,46.4704,46.4918,491000.0
2008-03-05 10:10:00,86.73,86.81,86.53,86.67,479500.0,46.4864,46.5293,46.3793,46.4543,479500.0
2008-03-05 10:15:00,86.69,86.82,86.67,86.71,481300.0,46.465,46.5347,46.4543,46.4757,481300.0
2008-03-05 10:20:00,86.7,86.74,86.51,86.52,327000.0,46.4704,46.4918,46.3685,46.3739,327000.0
2008-03-05 10:25:00,86.52,86.57,86.36,86.45,254100.0,46.3739,46.4007,46.2881,46.3364,254100.0
2008-03-05 10:30:00,86.44,86.88,86.41,86.49,834600.0,46.331,46.5668,46.3149,46.3578,834600.0
2008-03-05 10:35:00,86.52,86.68,86.25,86.35,587200.0,46.3739,46.4596,46.2292,46.2828,587200.0
2008-03-05 10:40:00,86.35,86.41,86.22,86.31,255800.0,46.2828,46.3149,46.2131,46.2613,255800.0
2008-03-05 10:45:00,86.32,86.68,86.29,86.66,370600.0,46.2667,46.4596,46.2506,46.4489,370600.0
2008-03-05 10:50:00,86.65,86.78,86.58,86.61,277300.0,46.4436,46.5132,46.4061,46.4221,277300.0
2008-03-05 10:55:00,86.63,86.71,86.43,86.46,259100.0,46.4329,46.4757,46.3257,46.3417,259100.0
2008-03-05 11:00:00,86.46,86.57,86.35,86.37,311900.0,46.3417,46.4007,46.2828,46.2935,311900.0
2008-03-05 11:05:00,86.38,86.49,86.36,86.43,359000.0,46.2989,46.3578,46.2881,46.3257,359000.0
2008-03-05 11:10:00,86.43,86.59,86.43,86.51,299000.0,46.3257,46.4114,46.3257,46.3685,299000.0
2008-03-05 11:15:00,86.52,86.77,86.48,86.74,253000.0,46.3739,46.5079,46.3525,46.4918,253000.0
2008-03-05 11:20:00,86.74,86.99,86.73,86.86,313100.0,46.4918,46.6258,46.4864,46.5561,313100.0
2008-03-05 11:25:00,86.86,86.88,86.76,86.77,264000.0,46.5561,46.5668,46.5025,46.5079,264000.0
2008-03-05 11:30:00,86.78,87.14,86.73,87.06,326100.0,46.5132,46.7062,46.4864,46.6633,326100.0
2008-03-05 11:35:00,87.07,87.35,87.03,87.33,254100.0,46.6687,46.8188,46.6472,46.808,254100.0
2008-03-05 11:40:00,87.35,87.37,87.21,87.29,253200.0,46.8188,46.8295,46.7437,46.7866,253200.0
2008-03-05 11:45:00,87.29,87.45,87.21,87.3,336300.0,46.7866,46.8724,46.7437,46.792,336300.0
2008-03-05 11:50:00,87.3,87.48,87.29,87.34,224400.0,46.792,46.8884,46.7866,46.8134,224400.0
2008-03-05 11:55:00,87.34,87.4,87.32,87.39,190700.0,46.8134,46.8456,46.8027,46.8402,190700.0
2008-03-05 12:00:00,87.39,87.62,87.33,87.39,528700.0,46.8402,46.9635,46.808,46.8402,528700.0
2008-03-05 12:05:00,87.4,87.46,86.93,87.2,574500.0,46.8456,46.8777,46.5936,46.7384,574500.0
2008-03-05 12:10:00,87.19,87.31,87.0,87.2,656000.0,46.733,46.7973,46.6312,46.7384,656000.0
2008-03-05 12:15:00,87.2,87.25,86.91,86.98,309300.0,46.7384,46.7652,46.5829,46.6204,309300.0
2008-03-05 12:20:00,86.99,86.99,86.71,86.92,445300.0,46.6258,46.6258,46.4757,46.5883,445300.0
2008-03-05 12:25:00,86.92,86.95,86.48,86.62,505200.0,46.5883,46.6044,46.3525,46.4275,505200.0
2008-03-05 12:30:00,86.62,86.9,86.53,86.87,351100.0,46.4275,46.5776,46.3793,46.5615,351100.0
2008-03-05 12:35:00,86.87,86.9,86.54,86.63,348100.0,46.5615,46.5776,46.3846,46.4329,348100.0
2008-03-05 12:40:00,86.63,86.66,86.51,86.58,353400.0,46.4329,46.4489,46.3685,46.4061,353400.0
2008-03-05 12:45:00,86.57,86.63,86.54,86.59,217400.0,46.4007,46.4329,46.3846,46.4114,217400.0
2008-03-05 12:50:00,86.6,86.7,86.51,86.69,160200.0,46.4168,46.4704,46.3685,46.465,160200.0
2008-03-05 12:55:00,86.68,86.83,86.53,86.81,220700.0,46.4596,46.54,46.3793,46.5293,220700.0
2008-03-05 13:00:00,86.82,86.84,86.71,86.77,174000.0,46.5347,46.5454,46.4757,46.5079,174000.0
2008-03-05 13:05:00,86.77,86.89,86.75,86.89,118100.0,46.5079,46.5722,46.4972,46.5722,118100.0
2008-03-05 13:10:00,86.89,86.92,86.69,86.76,288800.0,46.5722,46.5883,46.465,46.5025,288800.0
2008-03-05 13:15:00,86.76,86.83,86.41,86.51,324300.0,46.5025,46.54,46.3149,46.3685,324300.0
2008-03-05 13:20:00,86.51,86.59,86.36,86.5,235300.0,46.3685,46.4114,46.2881,46.3632,235300.0
2008-03-05 13:25:00,86.5,86.64,86.47,86.48,220600.0,46.3632,46.4382,46.3471,46.3525,220600.0
2008-03-05 13:30:00,86.5,86.54,86.37,86.49,265400.0,46.3632,46.3846,46.2935,46.3578,265400.0
2008-03-05 13:35:00,86.51,86.52,86.12,86.28,558600.0,46.3685,46.3739,46.1595,46.2453,558600.0
2008-03-05 13:40:00,86.28,86.37,86.13,86.26,376700.0,46.2453,46.2935,46.1649,46.2345,376700.0
2008-03-05 13:45:00,86.25,86.37,86.2,86.37,243300.0,46.2292,46.2935,46.2024,46.2935,243300.0
2008-03-05 13:50:00,86.35,86.47,86.32,86.38,179400.0,46.2828,46.3471,46.2667,46.2989,179400.0
2008-03-05 13:55:00,86.39,86.64,86.32,86.48,313000.0,46.3042,46.4382,46.2667,46.3525,313000.0
2008-03-05 14:00:00,86.49,86.63,86.33,86.53,369400.0,46.3578,46.4329,46.2721,46.3793,369400.0
2008-03-05 14:05:00,86.53,86.57,86.42,86.52,319100.0,46.3793,46.4007,46.3203,46.3739,319100.0
2008-03-05 14:10:00,86.51,86.57,86.43,86.54,233300.0,46.3685,46.4007,46.3257,46.3846,233300.0
2008-03-05 14:15:00,86.54,86.7,86.54,86.6,181600.0,46.3846,46.4704,46.3846,46.4168,181600.0
2008-03-05 14:20:00,86.6,86.6,86.48,86.57,104200.0,46.4168,46.4168,46.3525,46.4007,104200.0
2008-03-05 14:25:00,86.57,86.7,86.54,86.67,184800.0,46.4007,46.4704,46.3846,46.4543,184800.0
2008-03-05 14:30:00,86.67,86.68,86.55,86.65,119700.0,46.4543,46.4596,46.39,46.4436,119700.0
2008-03-05 14:35:00,86.64,86.79,86.64,86.68,216800.0,46.4382,46.5186,46.4382,46.4596,216800.0
2008-03-05 14:40:00,86.68,86.74,86.59,86.69,178600.0,46.4596,46.4918,46.4114,46.465,178600.0
2008-03-05 14:45:00,86.69,86.81,86.69,86.71,275300.0,46.465,46.5293,46.465,46.4757,275300.0
2008-03-05 14:50:00,86.71,86.92,86.67,86.83,324700.0,46.4757,46.5883,46.4543,46.54,324700.0
2008-03-05 14:55:00,86.84,86.93,86.76,86.87,240400.0,46.5454,46.5936,46.5025,46.5615,240400.0
2008-03-05 15:00:00,86.87,86.87,86.61,86.67,292900.0,46.5615,46.5615,46.4221,46.4543,292900.0
2008-03-05 15:05:00,86.68,86.71,86.51,86.58,284400.0,46.4596,46.4757,46.3685,46.4061,284400.0
2008-03-05 15:10:00,86.58,86.67,86.51,86.61,232400.0,46.4061,46.4543,46.3685,46.4221,232400.0
2008-03-05 15:15:00,86.61,86.61,86.35,86.45,301500.0,46.4221,46.4221,46.2828,46.3364,301500.0
2008-03-05 15:20:00,86.45,86.65,86.39,86.58,298600.0,46.3364,46.4436,46.3042,46.4061,298600.0
2008-03-05 15:25:00,86.59,86.82,86.54,86.73,362100.0,46.4114,46.5347,46.3846,46.4864,362100.0
2008-03-05 15:30:00,86.73,86.88,86.65,86.78,364600.0,46.4864,46.5668,46.4436,46.5132,364600.0
2008-03-05 15:35:00,86.78,86.79,86.66,86.72,266700.0,46.5132,46.5186,46.4489,46.4811,266700.0
2008-03-05 15:40:00,86.72,86.92,86.72,86.83,394100.0,46.4811,46.5883,46.4811,46.54,394100.0
2008-03-05 15:45:00,86.83,86.89,86.72,86.79,335100.0,46.54,46.5722,46.4811,46.5186,335100.0
2008-03-05 15:50:00,86.78,86.98,86.77,86.97,337800.0,46.5132,46.6204,46.5079,46.6151,337800.0
2008-03-05 15:55:00,86.97,87.39,86.96,87.24,1068200.0,46.6151,46.8402,46.6097,46.7598,1068200.0
2008-03-06 09:30:00,86.93,87.07,86.88,86.92,718500.0,46.5936,46.6687,46.5668,46.5883,718500.0
2008-03-06 09:35:00,86.91,86.99,86.78,86.86,374400.0,46.5829,46.6258,46.5132,46.5561,374400.0
2008-03-06 09:40:00,86.87,86.96,86.6,86.8,513400.0,46.5615,46.6097,46.4168,46.524,513400.0
2008-03-06 09:45:00,86.81,86.88,86.7,86.72,317400.0,46.5293,46.5668,46.4704,46.4811,317400.0
2008-03-06 09:50:00,86.72,86.8,86.51,86.64,283600.0,46.4811,46.524,46.3685,46.4382,283600.0
2008-03-06 09:55:00,86.63,86.66,86.1,86.29,420600.0,46.4329,46.4489,46.1488,46.2506,420600.0
2008-03-06 10:00:00,86.26,86.26,85.84,85.94,551400.0,46.2345,46.2345,46.0094,46.063,551400.0
2008-03-06 10:05:00,85.95,86.21,85.93,86.17,338000.0,46.0684,46.2077,46.0577,46.1863,338000.0
2008-03-06 10:10:00,86.14,86.34,86.11,86.23,289700.0,46.1702,46.2774,46.1541,46.2185,289700.0
2008-03-06 10:15:00,86.25,86.27,86.01,86.02,251700.0,46.2292,46.2399,46.1005,46.1059,251700.0
2008-03-06 10:20:00,86.02,86.37,86.02,86.28,245800.0,46.1059,46.2935,46.1059,46.2453,245800.0
2008-03-06 10:25:00,86.28,86.35,86.15,86.15,199700.0,46.2453,46.2828,46.1756,46.1756,199700.0
2008-03-06 10:30:00,86.15,86.35,85.95,86.27,282100.0,46.1756,46.2828,46.0684,46.2399,282100.0
2008-03-06 10:35:00,86.27,86.47,86.27,86.37,222200.0,46.2399,46.3471,46.2399,46.2935,222200.0
2008-03-06 10:40:00,86.38,86.4,86.03,86.06,451800.0,46.2989,46.3096,46.1113,46.1273,451800.0
2008-03-06 10:45:00,86.09,86.48,86.09,86.47,313900.0,46.1434,46.3525,46.1434,46.3471,313900.0
2008-03-06 10:50:00,86.47,86.73,86.47,86.63,325200.0,46.3471,46.4864,46.3471,46.4329,325200.0
2008-03-06 10:55:00,86.62,86.74,86.55,86.6,285800.0,46.4275,46.4918,46.39,46.4168,285800.0
2008-03-06 11:00:00,86.6,86.78,86.45,86.49,291100.0,46.4168,46.5132,46.3364,46.3578,291100.0
2008-03-06 11:05:00,86.49,86.55,86.26,86.5,242000.0,46.3578,46.39,46.2345,46.3632,242000.0
2008-03-06 11:10:00,86.51,86.55,86.31,86.32,225800.0,46.3685,46.39,46.2613,46.2667,225800.0
2008-03-06 11:15:00,86.32,86.42,86.23,86.27,187200.0,46.2667,46.3203,46.2185,46.2399,187200.0
2008-03-06 11:20:00,86.27,86.41,86.23,86.29,224600.0,46.2399,46.3149,46.2185,46.2506,224600.0
2008-03-06 11:25:00,86.3,86.43,86.24,86.31,263400.0,46.256,46.3257,46.2238,46.2613,263400.0
2008-03-06 11:30:00,86.32,86.37,86.22,86.28,230200.0,46.2667,46.2935,46.2131,46.2453,230200.0
2008-03-06 11:35:00,86.28,86.41,86.18,86.35,224400.0,46.2453,46.3149,46.1917,46.2828,224400.0
2008-03-06 11:40:00,86.36,86.39,86.16,86.22,150200.0,46.2881,46.3042,46.1809,46.2131,150200.0
2008-03-06 11:45:00,86.22,86.26,86.1,86.13,154800.0,46.2131,46.2345,46.1488,46.1649,154800.0
2008-03-06 11:50:00,86.15,86.17,85.84,85.84,339500.0,46.1756,46.1863,46.0094,46.0094,339500.0
2008-03-06 11:55:00,85.84,86.06,85.71,85.84,326500.0,46.0094,46.1273,45.9397,46.0094,326500.0
2008-03-06 12:00:00,85.84,85.84,85.65,85.76,258900.0,46.0094,46.0094,45.9076,45.9665,258900.0
2008-03-06 12:05:00,85.76,85.77,85.62,85.64,265500.0,45.9665,45.9719,45.8915,45.9022,265500.0
2008-03-06 12:10:00,85.63,85.64,85.33,85.39,404200.0,45.8969,45.9022,45.7361,45.7682,404200.0
2008-03-06 12:15:00,85.38,85.43,85.16,85.17,412900.0,45.7629,45.7897,45.6449,45.6503,412900.0
2008-03-06 12:20:00,85.16,85.29,85.11,85.27,253100.0,45.6449,45.7146,45.6181,45.7039,253100.0
2008-03-06 12:25:00,85.27,85.48,85.27,85.43,254000.0,45.7039,45.8165,45.7039,45.7897,254000.0
2008-03-06 12:30:00,85.44,85.47,85.26,85.3,155100.0,45.795,45.8111,45.6985,45.72,155100.0
2008-03-06 12:35:00,85.3,85.56,85.28,85.45,147900.0,45.72,45.8593,45.7093,45.8004,147900.0
2008-03-06 12:40:00,85.45,85.7,85.44,85.66,242300.0,45.8004,45.9344,45.795,45.9129,242300.0
2008-03-06 12:45:00,85.67,85.67,85.47,85.54,144000.0,45.9183,45.9183,45.8111,45.8486,144000.0
2008-03-06 12:50:00,85.53,85.68,85.53,85.63,152000.0,45.8433,45.9237,45.8433,45.8969,152000.0
2008-03-06 12:55:00,85.62,85.63,85.37,85.54,192100.0,45.8915,45.8969,45.7575,45.8486,192100.0
2008-03-06 13:00:00,85.55,85.84,85.54,85.7,431000.0,45.854,46.0094,45.8486,45.9344,431000.0
2008-03-06 13:05:00,85.71,85.87,85.63,85.77,274400.0,45.9397,46.0255,45.8969,45.9719,274400.0
2008-03-06 13:10:00,85.77,85.78,85.64,85.71,136800.0,45.9719,45.9773,45.9022,45.9397,136800.0
2008-03-06 13:15:00,85.7,85.78,85.66,85.7,188300.0,45.9344,45.9773,45.9129,45.9344,188300.0
2008-03-06 13:20:00,85.7,85.71,85.65,85.65,134800.0,45.9344,45.9397,45.9076,45.9076,134800.0
2008-03-06 13:25:00,85.66,85.66,85.51,85.51,180500.0,45.9129,45.9129,45.8325,45.8325,180500.0
2008-03-06 13:30:00,85.53,85.56,85.38,85.41,194000.0,45.8433,45.8593,45.7629,45.7789,194000.0
2008-03-06 13:35:00,85.42,85.54,85.28,85.49,303900.0,45.7843,45.8486,45.7093,45.8218,303900.0
2008-03-06 13:40:00,85.49,85.62,85.46,85.57,200200.0,45.8218,45.8915,45.8057,45.8647,200200.0
2008-03-06 13:45:00,85.57,85.75,85.48,85.71,275900.0,45.8647,45.9612,45.8165,45.9397,275900.0
2008-03-06 13:50:00,85.71,85.83,85.6,85.66,246600.0,45.9397,46.0041,45.8808,45.9129,246600.0
2008-03-06 13:55:00,85.67,85.7,85.56,85.6,151700.0,45.9183,45.9344,45.8593,45.8808,151700.0
2008-03-06 14:00:00,85.61,85.76,85.59,85.71,187100.0,45.8861,45.9665,45.8754,45.9397,187100.0
2008-03-06 14:05:00,85.72,85.9,85.71,85.75,202100.0,45.9451,46.0416,45.9397,45.9612,202100.0
2008-03-06 14:10:00,85.75,85.82,85.66,85.73,189400.0,45.9612,45.9987,45.9129,45.9505,189400.0
2008-03-06 14:15:00,85.72,85.84,85.69,85.71,169000.0,45.9451,46.0094,45.929,45.9397,169000.0
2008-03-06 14:20:00,85.72,85.74,85.54,85.54,264200.0,45.9451,45.9558,45.8486,45.8486,264200.0
2008-03-06 14:25:00,85.54,85.64,85.42,85.56,268800.0,45.8486,45.9022,45.7843,45.8593,268800.0
2008-03-06 14:30:00,85.57,85.67,85.48,85.66,209600.0,45.8647,45.9183,45.8165,45.9129,209600.0
2008-03-06 14:35:00,85.66,85.79,85.63,85.73,151300.0,45.9129,45.9826,45.8969,45.9505,151300.0
2008-03-06 14:40:00,85.74,85.78,85.62,85.7,249200.0,45.9558,45.9773,45.8915,45.9344,249200.0
2008-03-06 14:45:00,85.69,85.76,85.6,85.61,279100.0,45.929,45.9665,45.8808,45.8861,279100.0
2008-03-06 14:50:00,85.6,85.67,85.41,85.44,374100.0,45.8808,45.9183,45.7789,45.795,374100.0
2008-03-06 14:55:00,85.43,85.56,85.36,85.47,194500.0,45.7897,45.8593,45.7521,45.8111,194500.0
2008-03-06 15:00:00,85.47,85.51,85.17,85.2,375300.0,45.8111,45.8325,45.6503,45.6664,375300.0
2008-03-06 15:05:00,85.19,85.3,85.08,85.1,393000.0,45.661,45.72,45.6021,45.6128,393000.0
2008-03-06 15:10:00,85.1,85.16,84.88,84.94,440900.0,45.6128,45.6449,45.4949,45.527,440900.0
2008-03-06 15:15:00,84.94,85.36,84.93,85.33,356800.0,45.527,45.7521,45.5217,45.7361,356800.0
2008-03-06 15:20:00,85.33,85.44,85.15,85.2,291300.0,45.7361,45.795,45.6396,45.6664,291300.0
2008-03-06 15:25:00,85.19,85.28,85.11,85.21,476300.0,45.661,45.7093,45.6181,45.6717,476300.0
2008-03-06 15:30:00,85.22,85.22,84.88,84.95,515200.0,45.6771,45.6771,45.4949,45.5324,515200.0
2008-03-06 15:35:00,84.95,84.97,84.72,84.77,475200.0,45.5324,45.5431,45.4091,45.4359,475200.0
2008-03-06 15:40:00,84.76,85.0,84.65,84.9,663200.0,45.4305,45.5592,45.3716,45.5056,663200.0
2008-03-06 15:45:00,84.89,84.94,84.73,84.79,541800.0,45.5002,45.527,45.4145,45.4466,541800.0
2008-03-06 15:50:00,84.78,84.9,84.51,84.69,718900.0,45.4413,45.5056,45.2966,45.393,718900.0
2008-03-06 15:55:00,84.68,84.76,84.44,84.51,881800.0,45.3877,45.4305,45.259,45.2966,881800.0
2008-03-07 09:30:00,83.91,83.97,83.52,83.54,649500.0,44.975,45.0071,44.7659,44.7766,649500.0
2008-03-07 09:35:00,83.56,83.99,83.5,83.86,620600.0,44.7874,45.0178,44.7552,44.9482,620600.0
2008-03-07 09:40:00,83.85,84.03,83.79,83.98,543500.0,44.9428,45.0393,44.9106,45.0125,543500.0
2008-03-07 09:45:00,83.97,84.06,83.67,83.72,371400.0,45.0071,45.0554,44.8463,44.8731,371400.0
2008-03-07 09:50:00,83.72,83.72,83.4,83.51,434100.0,44.8731,44.8731,44.7016,44.7606,434100.0
2008-03-07 09:55:00,83.5,83.84,83.35,83.79,592000.0,44.7552,44.9374,44.6748,44.9106,592000.0
2008-03-07 10:00:00,83.78,83.91,83.64,83.78,506900.0,44.9053,44.975,44.8302,44.9053,506900.0
2008-03-07 10:05:00,83.78,83.89,83.72,83.8,497200.0,44.9053,44.9642,44.8731,44.916,497200.0
2008-03-07 10:10:00,83.8,83.82,83.55,83.64,275500.0,44.916,44.9267,44.782,44.8302,275500.0
2008-03-07 10:15:00,83.65,83.84,83.51,83.65,315400.0,44.8356,44.9374,44.7606,44.8356,315400.0
2008-03-07 10:20:00,83.67,83.87,83.37,83.39,456300.0,44.8463,44.9535,44.6855,44.6962,456300.0
2008-03-07 10:25:00,83.39,83.55,83.31,83.48,321700.0,44.6962,44.782,44.6534,44.7445,321700.0
2008-03-07 10:30:00,83.46,83.72,83.38,83.7,421200.0,44.7338,44.8731,44.6909,44.8624,421200.0
2008-03-07 10:35:00,83.7,83.88,83.6,83.84,384700.0,44.8624,44.9589,44.8088,44.9374,384700.0
2008-03-07 10:40:00,83.84,83.95,83.79,83.85,409600.0,44.9374,44.9964,44.9106,44.9428,409600.0
2008-03-07 10:45:00,83.84,83.93,83.76,83.8,314400.0,44.9374,44.9857,44.8946,44.916,314400.0
2008-03-07 10:50:00,83.81,83.86,83.66,83.73,308700.0,44.9214,44.9482,44.841,44.8785,308700.0
2008-03-07 10:55:00,83.73,83.84,83.66,83.76,277500.0,44.8785,44.9374,44.841,44.8946,277500.0
2008-03-07 11:00:00,83.76,83.78,83.47,83.47,226900.0,44.8946,44.9053,44.7391,44.7391,226900.0
2008-03-07 11:05:00,83.48,83.51,83.29,83.33,286200.0,44.7445,44.7606,44.6426,44.6641,286200.0
2008-03-07 11:10:00,83.31,83.52,83.28,83.32,236600.0,44.6534,44.7659,44.6373,44.6587,236600.0
2008-03-07 11:15:00,83.33,83.45,83.27,83.34,245400.0,44.6641,44.7284,44.6319,44.6694,245400.0
2008-03-07 11:20:00,83.33,83.36,83.21,83.32,240900.0,44.6641,44.6802,44.5998,44.6587,240900.0
2008-03-07 11:25:00,83.31,83.34,83.12,83.19,321900.0,44.6534,44.6694,44.5515,44.589,321900.0
2008-03-07 11:30:00,83.19,83.45,83.17,83.39,270700.0,44.589,44.7284,44.5783,44.6962,270700.0
2008-03-07 11:35:00,83.39,83.47,83.34,83.41,221400.0,44.6962,44.7391,44.6694,44.707,221400.0
2008-03-07 11:40:00,83.41,83.46,83.02,83.08,362000.0,44.707,44.7338,44.4979,44.5301,362000.0
2008-03-07 11:45:00,83.08,83.12,82.96,83.07,390900.0,44.5301,44.5515,44.4658,44.5247,390900.0
2008-03-07 11:50:00,83.06,83.1,82.94,82.98,355300.0,44.5194,44.5408,44.455,44.4765,355300.0
2008-03-07 11:55:00,82.98,83.09,82.92,82.93,440400.0,44.4765,44.5354,44.4443,44.4497,440400.0
2008-03-07 12:00:00,82.93,83.06,82.9,82.96,269300.0,44.4497,44.5194,44.4336,44.4658,269300.0
2008-03-07 12:05:00,82.96,83.0,82.85,82.97,202700.0,44.4658,44.4872,44.4068,44.4711,202700.0
2008-03-07 12:10:00,82.98,83.06,82.87,82.92,217500.0,44.4765,44.5194,44.4175,44.4443,217500.0
2008-03-07 12:15:00,82.91,83.09,82.81,83.01,280800.0,44.439,44.5354,44.3854,44.4926,280800.0
2008-03-07 12:20:00,83.02,83.09,82.98,83.01,262500.0,44.4979,44.5354,44.4765,44.4926,262500.0
2008-03-07 12:25:00,83.01,83.04,82.78,82.81,189100.0,44.4926,44.5086,44.3693,44.3854,189100.0
2008-03-07 12:30:00,82.81,82.93,82.77,82.89,179700.0,44.3854,44.4497,44.3639,44.4282,179700.0
2008-03-07 12:35:00,82.89,82.94,82.78,82.78,344900.0,44.4282,44.455,44.3693,44.3693,344900.0
2008-03-07 12:40:00,82.78,83.04,82.78,82.95,248700.0,44.3693,44.5086,44.3693,44.4604,248700.0
2008-03-07 12:45:00,82.94,83.05,82.91,83.04,146800.0,44.455,44.514,44.439,44.5086,146800.0
2008-03-07 12:50:00,83.04,83.13,83.0,83.01,382300.0,44.5086,44.5569,44.4872,44.4926,382300.0
2008-03-07 12:55:00,83.01,83.02,82.9,82.99,133300.0,44.4926,44.4979,44.4336,44.4818,133300.0
2008-03-07 13:00:00,82.99,83.0,82.83,82.89,170500.0,44.4818,44.4872,44.3961,44.4282,170500.0
2008-03-07 13:05:00,82.89,83.05,82.89,83.0,107800.0,44.4282,44.514,44.4282,44.4872,107800.0
2008-03-07 13:10:00,83.0,83.01,82.76,82.79,209100.0,44.4872,44.4926,44.3586,44.3746,209100.0
2008-03-07 13:15:00,82.78,82.8,82.67,82.71,203200.0,44.3693,44.38,44.3103,44.3318,203200.0
2008-03-07 13:20:00,82.7,82.82,82.68,82.8,178200.0,44.3264,44.3907,44.3157,44.38,178200.0
2008-03-07 13:25:00,82.8,82.97,82.8,82.92,167900.0,44.38,44.4711,44.38,44.4443,167900.0
2008-03-07 13:30:00,82.92,82.94,82.81,82.83,213300.0,44.4443,44.455,44.3854,44.3961,213300.0
2008-03-07 13:35:00,82.82,82.85,82.54,82.67,321700.0,44.3907,44.4068,44.2406,44.3103,321700.0
2008-03-07 13:40:00,82.67,82.7,82.5,82.59,243200.0,44.3103,44.3264,44.2192,44.2674,243200.0
2008-03-07 13:45:00,82.6,82.68,82.52,82.56,232800.0,44.2728,44.3157,44.2299,44.2514,232800.0
2008-03-07 13:50:00,82.56,82.56,82.25,82.28,462400.0,44.2514,44.2514,44.0852,44.1013,462400.0
2008-03-07 13:55:00,82.27,82.38,82.22,82.26,353500.0,44.0959,44.1549,44.0691,44.0906,353500.0
2008-03-07 14:00:00,82.26,82.33,82.07,82.14,332500.0,44.0906,44.1281,43.9887,44.0263,332500.0
2008-03-07 14:05:00,82.14,82.38,82.06,82.36,495600.0,44.0263,44.1549,43.9834,44.1442,495600.0
2008-03-07 14:10:00,82.36,82.45,82.28,82.35,545300.0,44.1442,44.1924,44.1013,44.1388,545300.0
2008-03-07 14:15:00,82.35,82.35,82.09,82.12,269000.0,44.1388,44.1388,43.9995,44.0155,269000.0
2008-03-07 14:20:00,82.11,82.16,81.97,82.09,511300.0,44.0102,44.037,43.9351,43.9995,511300.0
2008-03-07 14:25:00,82.08,82.33,82.02,82.31,369000.0,43.9941,44.1281,43.9619,44.1174,369000.0
2008-03-07 14:30:00,82.31,82.4,82.16,82.18,261500.0,44.1174,44.1656,44.037,44.0477,261500.0
2008-03-07 14:35:00,82.18,82.22,81.97,82.03,282000.0,44.0477,44.0691,43.9351,43.9673,282000.0
2008-03-07 14:40:00,82.04,82.23,82.03,82.21,216600.0,43.9727,44.0745,43.9673,44.0638,216600.0
2008-03-07 14:45:00,82.22,82.27,82.14,82.24,470100.0,44.0691,44.0959,44.0263,44.0799,470100.0
2008-03-07 14:50:00,82.24,82.28,82.12,82.19,259000.0,44.0799,44.1013,44.0155,44.0531,259000.0
2008-03-07 14:55:00,82.2,82.46,82.13,82.43,528700.0,44.0584,44.1978,44.0209,44.1817,528700.0
2008-03-07 15:00:00,82.43,82.66,82.26,82.27,681000.0,44.1817,44.305,44.0906,44.0959,681000.0
2008-03-07 15:05:00,82.27,82.52,82.25,82.49,394400.0,44.0959,44.2299,44.0852,44.2138,394400.0
2008-03-07 15:10:00,82.5,82.6,82.31,82.47,686300.0,44.2192,44.2728,44.1174,44.2031,686300.0
2008-03-07 15:15:00,82.47,82.7,82.28,82.57,538400.0,44.2031,44.3264,44.1013,44.2567,538400.0
2008-03-07 15:20:00,82.56,83.04,82.4,82.87,581000.0,44.2514,44.5086,44.1656,44.4175,581000.0
2008-03-07 15:25:00,82.87,82.89,82.5,82.59,397500.0,44.4175,44.4282,44.2192,44.2674,397500.0
2008-03-07 15:30:00,82.59,82.66,82.23,82.25,471800.0,44.2674,44.305,44.0745,44.0852,471800.0
2008-03-07 15:35:00,82.24,82.66,82.22,82.48,416700.0,44.0799,44.305,44.0691,44.2085,416700.0
2008-03-07 15:40:00,82.47,82.61,82.35,82.48,625900.0,44.2031,44.2782,44.1388,44.2085,625900.0
2008-03-07 15:45:00,82.48,82.66,82.39,82.56,599000.0,44.2085,44.305,44.1603,44.2514,599000.0
2008-03-07 15:50:00,82.56,82.65,82.38,82.63,866100.0,44.2514,44.2996,44.1549,44.2889,866100.0
2008-03-07 15:55:00,82.64,82.8,82.49,82.52,761400.0,44.2942,44.38,44.2138,44.2299,761400.0
2008-03-10 09:30:00,82.75,82.94,82.43,82.51,577600.0,44.3532,44.455,44.1817,44.2246,577600.0
2008-03-10 09:35:00,82.51,82.58,82.0,82.2,631300.0,44.2246,44.2621,43.9512,44.0584,631300.0
2008-03-10 09:40:00,82.19,82.35,82.04,82.33,541700.0,44.0531,44.1388,43.9727,44.1281,541700.0
2008-03-10 09:45:00,82.33,82.63,82.28,82.39,571700.0,44.1281,44.2889,44.1013,44.1603,571700.0
2008-03-10 09:50:00,82.39,82.42,82.17,82.34,365100.0,44.1603,44.1763,44.0423,44.1335,365100.0
2008-03-10 09:55:00,82.34,82.5,82.28,82.47,414700.0,44.1335,44.2192,44.1013,44.2031,414700.0
2008-03-10 10:00:00,82.47,82.68,82.36,82.5,559300.0,44.2031,44.3157,44.1442,44.2192,559300.0
2008-03-10 10:05:00,82.5,82.7,82.25,82.3,558700.0,44.2192,44.3264,44.0852,44.112,558700.0
2008-03-10 10:10:00,82.28,82.45,82.21,82.45,387100.0,44.1013,44.1924,44.0638,44.1924,387100.0
2008-03-10 10:15:00,82.45,82.55,82.37,82.51,320000.0,44.1924,44.246,44.1495,44.2246,320000.0
2008-03-10 10:20:00,82.51,82.58,82.42,82.5,233500.0,44.2246,44.2621,44.1763,44.2192,233500.0
2008-03-10 10:25:00,82.5,82.7,82.5,82.69,563500.0,44.2192,44.3264,44.2192,44.321,563500.0
2008-03-10 10:30:00,82.7,82.95,82.65,82.85,687000.0,44.3264,44.4604,44.2996,44.4068,687000.0
2008-03-10 10:35:00,82.85,82.9,82.61,82.7,631900.0,44.4068,44.4336,44.2782,44.3264,631900.0
2008-03-10 10:40:00,82.72,82.79,82.66,82.73,450900.0,44.3371,44.3746,44.305,44.3425,450900.0
2008-03-10 10:45:00,82.74,82.94,82.7,82.85,607500.0,44.3478,44.455,44.3264,44.4068,607500.0
2008-03-10 10:50:00,82.85,83.3,82.81,83.3,690800.0,44.4068,44.648,44.3854,44.648,690800.0
2008-03-10 10:55:00,83.31,83.4,83.14,83.24,366300.0,44.6534,44.7016,44.5622,44.6158,366300.0
2008-03-10 11:00:00,83.23,83.5,83.23,83.39,358500.0,44.6105,44.7552,44.6105,44.6962,358500.0
2008-03-10 11:05:00,83.4,83.47,83.25,83.29,347800.0,44.7016,44.7391,44.6212,44.6426,347800.0
2008-03-10 11:10:00,83.27,83.35,83.15,83.18,301300.0,44.6319,44.6748,44.5676,44.5837,301300.0
2008-03-10 11:15:00,83.2,83.21,82.94,83.0,266500.0,44.5944,44.5998,44.455,44.4872,266500.0
2008-03-10 11:20:00,83.0,83.07,82.83,82.85,247300.0,44.4872,44.5247,44.3961,44.4068,247300.0
2008-03-10 11:25:00,82.85,82.99,82.84,82.92,248500.0,44.4068,44.4818,44.4014,44.4443,248500.0
2008-03-10 11:30:00,82.95,82.97,82.81,82.85,229000.0,44.4604,44.4711,44.3854,44.4068,229000.0
2008-03-10 11:35:00,82.85,83.17,82.82,82.96,284100.0,44.4068,44.5783,44.3907,44.4658,284100.0
2008-03-10 11:40:00,82.96,83.14,82.94,82.98,257000.0,44.4658,44.5622,44.455,44.4765,257000.0
2008-03-10 11:45:00,82.98,82.99,82.48,82.49,559400.0,44.4765,44.4818,44.2085,44.2138,559400.0
2008-03-10 11:50:00,82.5,82.75,82.45,82.7,488200.0,44.2192,44.3532,44.1924,44.3264,488200.0
2008-03-10 11:55:00,82.7,82.84,82.68,82.77,301700.0,44.3264,44.4014,44.3157,44.3639,301700.0
2008-03-10 12:00:00,82.77,82.85,82.53,82.56,256400.0,44.3639,44.4068,44.2353,44.2514,256400.0
2008-03-10 12:05:00,82.57,82.78,82.46,82.74,360200.0,44.2567,44.3693,44.1978,44.3478,360200.0
2008-03-10 12:10:00,82.75,82.87,82.56,82.71,357600.0,44.3532,44.4175,44.2514,44.3318,357600.0
2008-03-10 12:15:00,82.71,82.95,82.6,82.92,385100.0,44.3318,44.4604,44.2728,44.4443,385100.0
2008-03-10 12:20:00,82.91,83.0,82.85,82.96,355000.0,44.439,44.4872,44.4068,44.4658,355000.0
2008-03-10 12:25:00,82.95,83.0,82.78,82.84,299200.0,44.4604,44.4872,44.3693,44.4014,299200.0
2008-03-10 12:30:00,82.83,83.02,82.72,83.0,251900.0,44.3961,44.4979,44.3371,44.4872,251900.0
2008-03-10 12:35:00,83.0,83.08,82.98,83.06,272500.0,44.4872,44.5301,44.4765,44.5194,272500.0
2008-03-10 12:40:00,83.06,83.17,83.03,83.08,284900.0,44.5194,44.5783,44.5033,44.5301,284900.0
2008-03-10 12:45:00,83.08,83.2,83.07,83.1,420700.0,44.5301,44.5944,44.5247,44.5408,420700.0
2008-03-10 12:50:00,83.11,83.3,83.07,83.3,283100.0,44.5462,44.648,44.5247,44.648,283100.0
2008-03-10 12:55:00,83.29,83.42,83.23,83.32,434000.0,44.6426,44.7123,44.6105,44.6587,434000.0
2008-03-10 13:00:00,83.32,83.38,83.32,83.38,158000.0,44.6587,44.6909,44.6587,44.6909,158000.0
2008-03-10 13:05:00,83.36,83.39,83.29,83.38,157800.0,44.6802,44.6962,44.6426,44.6909,157800.0
2008-03-10 13:10:00,83.38,83.5,83.35,83.47,244100.0,44.6909,44.7552,44.6748,44.7391,244100.0
2008-03-10 13:15:00,83.47,83.5,83.23,83.23,343600.0,44.7391,44.7552,44.6105,44.6105,343600.0
2008-03-10 13:20:00,83.22,83.22,83.02,83.06,246000.0,44.6051,44.6051,44.4979,44.5194,246000.0
2008-03-10 13:25:00,83.07,83.11,82.91,82.98,220600.0,44.5247,44.5462,44.439,44.4765,220600.0
2008-03-10 13:30:00,82.97,83.17,82.84,82.92,262800.0,44.4711,44.5783,44.4014,44.4443,262800.0
2008-03-10 13:35:00,82.92,83.1,82.82,82.93,224100.0,44.4443,44.5408,44.3907,44.4497,224100.0
2008-03-10 13:40:00,82.92,83.03,82.91,82.98,171900.0,44.4443,44.5033,44.439,44.4765,171900.0
2008-03-10 13:45:00,82.97,83.03,82.92,82.99,211500.0,44.4711,44.5033,44.4443,44.4818,211500.0
2008-03-10 13:50:00,82.98,83.1,82.96,82.99,168400.0,44.4765,44.5408,44.4658,44.4818,168400.0
2008-03-10 13:55:00,82.99,83.01,82.86,82.88,209900.0,44.4818,44.4926,44.4122,44.4229,209900.0
2008-03-10 14:00:00,82.89,82.89,82.36,82.41,505200.0,44.4282,44.4282,44.1442,44.171,505200.0
2008-03-10 14:05:00,82.41,82.65,82.39,82.54,272100.0,44.171,44.2996,44.1603,44.2406,272100.0
2008-03-10 14:10:00,82.54,82.82,82.48,82.78,282700.0,44.2406,44.3907,44.2085,44.3693,282700.0
2008-03-10 14:15:00,82.78,82.86,82.51,82.53,297000.0,44.3693,44.4122,44.2246,44.2353,297000.0
2008-03-10 14:20:00,82.53,82.56,82.31,82.36,364100.0,44.2353,44.2514,44.1174,44.1442,364100.0
2008-03-10 14:25:00,82.37,82.75,82.31,82.68,338800.0,44.1495,44.3532,44.1174,44.3157,338800.0
2008-03-10 14:30:00,82.68,82.75,82.55,82.66,289200.0,44.3157,44.3532,44.246,44.305,289200.0
2008-03-10 14:35:00,82.67,82.79,82.56,82.74,270900.0,44.3103,44.3746,44.2514,44.3478,270900.0
2008-03-10 14:40:00,82.74,82.79,82.65,82.75,231300.0,44.3478,44.3746,44.2996,44.3532,231300.0
2008-03-10 14:45:00,82.75,82.81,82.54,82.63,265400.0,44.3532,44.3854,44.2406,44.2889,265400.0
2008-03-10 14:50:00,82.63,82.77,82.62,82.73,139300.0,44.2889,44.3639,44.2835,44.3425,139300.0
2008-03-10 14:55:00,82.73,82.76,82.51,82.55,220800.0,44.3425,44.3586,44.2246,44.246,220800.0
2008-03-10 15:00:00,82.55,82.64,82.39,82.48,267100.0,44.246,44.2942,44.1603,44.2085,267100.0
2008-03-10 15:05:00,82.48,82.58,82.32,82.4,308600.0,44.2085,44.2621,44.1227,44.1656,308600.0
2008-03-10 15:10:00,82.39,82.67,82.31,82.54,345600.0,44.1603,44.3103,44.1174,44.2406,345600.0
2008-03-10 15:15:00,82.53,82.56,82.36,82.52,243200.0,44.2353,44.2514,44.1442,44.2299,243200.0
2008-03-10 15:20:00,82.54,82.71,82.42,82.53,328200.0,44.2406,44.3318,44.1763,44.2353,328200.0
2008-03-10 15:25:00,82.53,82.89,82.45,82.78,426500.0,44.2353,44.4282,44.1924,44.3693,426500.0
2008-03-10 15:30:00,82.77,82.91,82.62,82.85,370300.0,44.3639,44.439,44.2835,44.4068,370300.0
2008-03-10 15:35:00,82.85,82.87,82.54,82.56,311200.0,44.4068,44.4175,44.2406,44.2514,311200.0
2008-03-10 15:40:00,82.56,82.68,82.4,82.67,639000.0,44.2514,44.3157,44.1656,44.3103,639000.0
2008-03-10 15:45:00,82.67,82.69,82.46,82.51,596100.0,44.3103,44.321,44.1978,44.2246,596100.0
2008-03-10 15:50:00,82.51,82.52,82.42,82.45,545600.0,44.2246,44.2299,44.1763,44.1924,545600.0
2008-03-10 15:55:00,82.46,82.72,82.39,82.6,939000.0,44.1978,44.3371,44.1603,44.2728,939000.0
2008-03-11 09:30:00,83.96,84.7,83.55,84.25,945800.0,45.0018,45.3984,44.782,45.1572,945800.0
2008-03-11 09:35:00,84.24,84.5,84.2,84.49,682900.0,45.1518,45.2912,45.1304,45.2858,682900.0
2008-03-11 09:40:00,84.48,84.69,84.3,84.53,632600.0,45.2805,45.393,45.184,45.3073,632600.0
2008-03-11 09:45:00,84.53,84.84,84.47,84.64,661700.0,45.3073,45.4734,45.2751,45.3662,661700.0
2008-03-11 09:50:00,84.64,84.7,84.3,84.33,472300.0,45.3662,45.3984,45.184,45.2001,472300.0
2008-03-11 09:55:00,84.34,84.72,84.34,84.68,349700.0,45.2054,45.4091,45.2054,45.3877,349700.0
2008-03-11 10:00:00,84.68,84.89,84.54,84.56,485300.0,45.3877,45.5002,45.3126,45.3234,485300.0
2008-03-11 10:05:00,84.55,84.9,84.55,84.9,418900.0,45.318,45.5056,45.318,45.5056,418900.0
2008-03-11 10:10:00,84.9,84.96,84.73,84.9,460900.0,45.5056,45.5377,45.4145,45.5056,460900.0
2008-03-11 10:15:00,84.9,84.95,84.77,84.79,294200.0,45.5056,45.5324,45.4359,45.4466,294200.0
2008-03-11 10:20:00,84.79,84.8,84.55,84.64,343400.0,45.4466,45.452,45.318,45.3662,343400.0
2008-03-11 10:25:00,84.64,84.65,84.35,84.39,430600.0,45.3662,45.3716,45.2108,45.2322,430600.0
2008-03-11 10:30:00,84.39,84.49,84.33,84.37,314900.0,45.2322,45.2858,45.2001,45.2215,314900.0
2008-03-11 10:35:00,84.37,84.67,84.36,84.65,323100.0,45.2215,45.3823,45.2162,45.3716,323100.0
2008-03-11 10:40:00,84.65,84.8,84.6,84.65,286800.0,45.3716,45.452,45.3448,45.3716,286800.0
2008-03-11 10:45:00,84.65,84.84,84.63,84.74,282800.0,45.3716,45.4734,45.3609,45.4198,282800.0
2008-03-11 10:50:00,84.73,84.79,84.55,84.57,260400.0,45.4145,45.4466,45.318,45.3287,260400.0
2008-03-11 10:55:00,84.57,84.79,84.56,84.73,249400.0,45.3287,45.4466,45.3234,45.4145,249400.0
2008-03-11 11:00:00,84.73,84.8,84.64,84.7,246900.0,45.4145,45.452,45.3662,45.3984,246900.0
2008-03-11 11:05:00,84.7,84.8,84.57,84.62,208600.0,45.3984,45.452,45.3287,45.3555,208600.0
2008-03-11 11:10:00,84.61,84.69,84.44,84.47,196900.0,45.3501,45.393,45.259,45.2751,196900.0
2008-03-11 11:15:00,84.47,84.54,84.39,84.43,244600.0,45.2751,45.3126,45.2322,45.2537,244600.0
2008-03-11 11:20:00,84.43,84.49,84.32,84.44,227400.0,45.2537,45.2858,45.1947,45.259,227400.0
2008-03-11 11:25:00,84.46,84.68,84.44,84.65,353800.0,45.2698,45.3877,45.259,45.3716,353800.0
2008-03-11 11:30:00,84.63,84.7,84.54,84.63,415600.0,45.3609,45.3984,45.3126,45.3609,415600.0
2008-03-11 11:35:00,84.63,84.67,84.41,84.46,189700.0,45.3609,45.3823,45.243,45.2698,189700.0
2008-03-11 11:40:00,84.45,84.57,84.32,84.37,229200.0,45.2644,45.3287,45.1947,45.2215,229200.0
2008-03-11 11:45:00,84.37,84.44,84.24,84.37,347300.0,45.2215,45.259,45.1518,45.2215,347300.0
2008-03-11 11:50:00,84.36,84.4,84.15,84.3,445700.0,45.2162,45.2376,45.1036,45.184,445700.0
2008-03-11 11:55:00,84.3,84.34,84.02,84.05,342800.0,45.184,45.2054,45.0339,45.05,342800.0
2008-03-11 12:00:00,84.05,84.29,84.03,84.28,257400.0,45.05,45.1786,45.0393,45.1733,257400.0
2008-03-11 12:05:00,84.26,84.31,84.09,84.14,261700.0,45.1626,45.1894,45.0714,45.0982,261700.0
2008-03-11 12:10:00,84.13,84.74,84.12,84.66,338400.0,45.0929,45.4198,45.0875,45.3769,338400.0
2008-03-11 12:15:00,84.66,84.66,84.42,84.43,216400.0,45.3769,45.3769,45.2483,45.2537,216400.0
2008-03-11 12:20:00,84.44,84.75,84.43,84.68,198600.0,45.259,45.4252,45.2537,45.3877,198600.0
2008-03-11 12:25:00,84.67,84.69,84.49,84.6,166300.0,45.3823,45.393,45.2858,45.3448,166300.0
2008-03-11 12:30:00,84.6,84.63,84.34,84.35,199900.0,45.3448,45.3609,45.2054,45.2108,199900.0
2008-03-11 12:35:00,84.34,84.54,84.29,84.45,187100.0,45.2054,45.3126,45.1786,45.2644,187100.0
2008-03-11 12:40:00,84.44,84.51,84.38,84.41,106100.0,45.259,45.2966,45.2269,45.243,106100.0
2008-03-11 12:45:00,84.41,84.53,84.33,84.34,181200.0,45.243,45.3073,45.2001,45.2054,181200.0
2008-03-11 12:50:00,84.36,84.48,84.28,84.4,183500.0,45.2162,45.2805,45.1733,45.2376,183500.0
2008-03-11 12:55:00,84.4,84.86,84.4,84.72,371500.0,45.2376,45.4841,45.2376,45.4091,371500.0
2008-03-11 13:00:00,84.71,84.79,84.65,84.75,224800.0,45.4037,45.4466,45.3716,45.4252,224800.0
2008-03-11 13:05:00,84.75,84.77,84.57,84.6,175400.0,45.4252,45.4359,45.3287,45.3448,175400.0
2008-03-11 13:10:00,84.59,84.84,84.58,84.81,252400.0,45.3394,45.4734,45.3341,45.4573,252400.0
2008-03-11 13:15:00,84.79,84.94,84.71,84.9,188400.0,45.4466,45.527,45.4037,45.5056,188400.0
2008-03-11 13:20:00,84.89,84.98,84.81,84.93,276700.0,45.5002,45.5485,45.4573,45.5217,276700.0
2008-03-11 13:25:00,84.93,85.04,84.91,85.02,354800.0,45.5217,45.5806,45.5109,45.5699,354800.0
2008-03-11 13:30:00,85.0,85.16,84.96,85.13,270200.0,45.5592,45.6449,45.5377,45.6289,270200.0
2008-03-11 13:35:00,85.11,85.12,85.01,85.04,264400.0,45.6181,45.6235,45.5645,45.5806,264400.0
2008-03-11 13:40:00,85.04,85.13,84.93,85.08,285500.0,45.5806,45.6289,45.5217,45.6021,285500.0
2008-03-11 13:45:00,85.08,85.08,84.91,84.98,229100.0,45.6021,45.6021,45.5109,45.5485,229100.0
2008-03-11 13:50:00,84.99,85.17,84.97,85.1,219600.0,45.5538,45.6503,45.5431,45.6128,219600.0
2008-03-11 13:55:00,85.1,85.36,85.1,85.25,432100.0,45.6128,45.7521,45.6128,45.6932,432100.0
2008-03-11 14:00:00,85.26,85.48,85.2,85.36,359800.0,45.6985,45.8165,45.6664,45.7521,359800.0
2008-03-11 14:05:00,85.35,85.39,85.25,85.27,315500.0,45.7468,45.7682,45.6932,45.7039,315500.0
2008-03-11 14:10:00,85.27,85.32,85.15,85.2,241100.0,45.7039,45.7307,45.6396,45.6664,241100.0
2008-03-11 14:15:00,85.2,85.48,85.16,85.41,272700.0,45.6664,45.8165,45.6449,45.7789,272700.0
2008-03-11 14:20:00,85.41,85.59,85.34,85.54,471100.0,45.7789,45.8754,45.7414,45.8486,471100.0
2008-03-11 14:25:00,85.55,85.61,85.46,85.58,247300.0,45.854,45.8861,45.8057,45.8701,247300.0
2008-03-11 14:30:00,85.58,85.62,85.48,85.62,201500.0,45.8701,45.8915,45.8165,45.8915,201500.0
2008-03-11 14:35:00,85.62,85.79,85.58,85.73,336100.0,45.8915,45.9826,45.8701,45.9505,336100.0
2008-03-11 14:40:00,85.72,85.82,85.61,85.67,383300.0,45.9451,45.9987,45.8861,45.9183,383300.0
2008-03-11 14:45:00,85.67,86.07,85.67,86.07,454700.0,45.9183,46.1327,45.9183,46.1327,454700.0
2008-03-11 14:50:00,86.05,86.23,85.92,86.21,469800.0,46.122,46.2185,46.0523,46.2077,469800.0
2008-03-11 14:55:00,86.21,86.27,86.15,86.19,508300.0,46.2077,46.2399,46.1756,46.197,508300.0
2008-03-11 15:00:00,86.19,86.25,84.35,86.03,574900.0,46.197,46.2292,45.2108,46.1113,574900.0
2008-03-11 15:05:00,86.02,86.25,85.95,86.15,570300.0,46.1059,46.2292,46.0684,46.1756,570300.0
2008-03-11 15:10:00,86.15,86.31,86.08,86.19,465300.0,46.1756,46.2613,46.1381,46.197,465300.0
2008-03-11 15:15:00,86.18,86.39,86.15,86.32,508700.0,46.1917,46.3042,46.1756,46.2667,508700.0
2008-03-11 15:20:00,86.32,86.55,86.24,86.48,574500.0,46.2667,46.39,46.2238,46.3525,574500.0
2008-03-11 15:25:00,86.49,86.63,86.43,86.59,464000.0,46.3578,46.4329,46.3257,46.4114,464000.0
2008-03-11 15:30:00,86.58,86.59,86.21,86.27,549100.0,46.4061,46.4114,46.2077,46.2399,549100.0
2008-03-11 15:35:00,86.27,86.4,86.12,86.34,588200.0,46.2399,46.3096,46.1595,46.2774,588200.0
2008-03-11 15:40:00,86.35,86.42,86.17,86.24,864400.0,46.2828,46.3203,46.1863,46.2238,864400.0
2008-03-11 15:45:00,86.24,86.34,86.16,86.24,753900.0,46.2238,46.2774,46.1809,46.2238,753900.0
2008-03-11 15:50:00,86.25,86.32,86.19,86.25,965800.0,46.2292,46.2667,46.197,46.2292,965800.0
2008-03-11 15:55:00,86.25,86.66,86.21,86.56,1204200.0,46.2292,46.4489,46.2077,46.3953,1204200.0
2008-03-12 09:30:00,86.61,87.23,86.53,87.08,941200.0,46.4221,46.7544,46.3793,46.674,941200.0
2008-03-12 09:35:00,87.09,87.16,86.73,86.87,707600.0,46.6794,46.7169,46.4864,46.5615,707600.0
2008-03-12 09:40:00,86.88,86.93,86.67,86.67,483300.0,46.5668,46.5936,46.4543,46.4543,483300.0
2008-03-12 09:45:00,86.68,87.02,86.64,86.99,442600.0,46.4596,46.6419,46.4382,46.6258,442600.0
2008-03-12 09:50:00,86.99,87.01,86.85,86.9,302700.0,46.6258,46.6365,46.5508,46.5776,302700.0
2008-03-12 09:55:00,86.9,86.92,86.57,86.62,315200.0,46.5776,46.5883,46.4007,46.4275,315200.0
2008-03-12 10:00:00,86.62,86.79,86.61,86.7,260600.0,46.4275,46.5186,46.4221,46.4704,260600.0
2008-03-12 10:05:00,86.7,86.7,86.56,86.69,300300.0,46.4704,46.4704,46.3953,46.465,300300.0
2008-03-12 10:10:00,86.68,86.72,86.45,86.64,492400.0,46.4596,46.4811,46.3364,46.4382,492400.0
2008-03-12 10:15:00,86.62,86.68,86.52,86.59,182100.0,46.4275,46.4596,46.3739,46.4114,182100.0
2008-03-12 10:20:00,86.59,86.71,86.52,86.54,195200.0,46.4114,46.4757,46.3739,46.3846,195200.0
2008-03-12 10:25:00,86.54,86.6,86.4,86.43,267400.0,46.3846,46.4168,46.3096,46.3257,267400.0
2008-03-12 10:30:00,86.42,86.43,85.81,85.98,984500.0,46.3203,46.3257,45.9933,46.0845,984500.0
2008-03-12 10:35:00,85.98,86.12,85.81,85.89,483500.0,46.0845,46.1595,45.9933,46.0362,483500.0
2008-03-12 10:40:00,85.89,85.94,85.68,85.84,395700.0,46.0362,46.063,45.9237,46.0094,395700.0
2008-03-12 10:45:00,85.84,86.08,85.84,86.05,331400.0,46.0094,46.1381,46.0094,46.122,331400.0
2008-03-12 10:50:00,86.05,86.39,86.05,86.36,413300.0,46.122,46.3042,46.122,46.2881,413300.0
2008-03-12 10:55:00,86.36,86.37,86.23,86.25,316000.0,46.2881,46.2935,46.2185,46.2292,316000.0
2008-03-12 11:00:00,86.25,86.42,86.24,86.4,455100.0,46.2292,46.3203,46.2238,46.3096,455100.0
2008-03-12 11:05:00,86.39,86.51,86.32,86.37,462200.0,46.3042,46.3685,46.2667,46.2935,462200.0
2008-03-12 11:10:00,86.36,86.73,86.36,86.7,330100.0,46.2881,46.4864,46.2881,46.4704,330100.0
2008-03-12 11:15:00,86.69,86.78,86.57,86.65,425500.0,46.465,46.5132,46.4007,46.4436,425500.0
2008-03-12 11:20:00,86.69,86.76,86.57,86.74,292400.0,46.465,46.5025,46.4007,46.4918,292400.0
2008-03-12 11:25:00,86.74,86.74,86.41,86.48,295500.0,46.4918,46.4918,46.3149,46.3525,295500.0
2008-03-12 11:30:00,86.47,86.7,86.41,86.68,351900.0,46.3471,46.4704,46.3149,46.4596,351900.0
2008-03-12 11:35:00,86.68,86.89,86.64,86.87,239600.0,46.4596,46.5722,46.4382,46.5615,239600.0
2008-03-12 11:40:00,86.87,86.93,86.77,86.92,244000.0,46.5615,46.5936,46.5079,46.5883,244000.0
2008-03-12 11:45:00,86.91,86.91,86.5,86.53,253800.0,46.5829,46.5829,46.3632,46.3793,253800.0
2008-03-12 11:50:00,86.54,86.57,86.33,86.37,321100.0,46.3846,46.4007,46.2721,46.2935,321100.0
2008-03-12 11:55:00,86.36,86.54,86.3,86.52,257700.0,46.2881,46.3846,46.256,46.3739,257700.0
2008-03-12 12:00:00,86.47,86.55,86.36,86.46,187100.0,46.3471,46.39,46.2881,46.3417,187100.0
2008-03-12 12:05:00,86.46,86.48,86.27,86.31,196100.0,46.3417,46.3525,46.2399,46.2613,196100.0
2008-03-12 12:10:00,86.31,86.55,86.29,86.51,170600.0,46.2613,46.39,46.2506,46.3685,170600.0
2008-03-12 12:15:00,86.52,86.53,86.35,86.4,161100.0,46.3739,46.3793,46.2828,46.3096,161100.0
2008-03-12 12:20:00,86.4,86.63,86.38,86.58,188900.0,46.3096,46.4329,46.2989,46.4061,188900.0
2008-03-12 12:25:00,86.58,86.8,86.58,86.78,252000.0,46.4061,46.524,46.4061,46.5132,252000.0
2008-03-12 12:30:00,86.79,86.84,86.62,86.64,225500.0,46.5186,46.5454,46.4275,46.4382,225500.0
2008-03-12 12:35:00,86.63,86.65,86.53,86.56,153700.0,46.4329,46.4436,46.3793,46.3953,153700.0
2008-03-12 12:40:00,86.57,86.78,86.57,86.78,182100.0,46.4007,46.5132,46.4007,46.5132,182100.0
2008-03-12 12:45:00,86.79,86.79,86.49,86.55,328200.0,46.5186,46.5186,46.3578,46.39,328200.0
2008-03-12 12:50:00,86.56,86.67,86.43,86.57,179700.0,46.3953,46.4543,46.3257,46.4007,179700.0
2008-03-12 12:55:00,86.56,86.58,86.36,86.45,178000.0,46.3953,46.4061,46.2881,46.3364,178000.0
2008-03-12 13:00:00,86.45,86.59,86.43,86.52,154000.0,46.3364,46.4114,46.3257,46.3739,154000.0
2008-03-12 13:05:00,86.54,86.65,86.53,86.61,81400.0,46.3846,46.4436,46.3793,46.4221,81400.0
2008-03-12 13:10:00,86.6,86.64,86.44,86.5,137900.0,46.4168,46.4382,46.331,46.3632,137900.0
2008-03-12 13:15:00,86.49,86.51,86.4,86.4,110800.0,46.3578,46.3685,46.3096,46.3096,110800.0
2008-03-12 13:20:00,86.41,86.55,86.37,86.44,283500.0,46.3149,46.39,46.2935,46.331,283500.0
2008-03-12 13:25:00,86.44,86.49,86.34,86.44,257400.0,46.331,46.3578,46.2774,46.331,257400.0
2008-03-12 13:30:00,86.45,86.49,86.35,86.44,175300.0,46.3364,46.3578,46.2828,46.331,175300.0
2008-03-12 13:35:00,86.43,86.44,86.22,86.28,177400.0,46.3257,46.331,46.2131,46.2453,177400.0
2008-03-12 13:40:00,86.28,86.32,86.05,86.16,206900.0,46.2453,46.2667,46.122,46.1809,206900.0
2008-03-12 13:45:00,86.15,86.27,86.1,86.25,154700.0,46.1756,46.2399,46.1488,46.2292,154700.0
2008-03-12 13:50:00,86.25,86.39,86.25,86.36,215200.0,46.2292,46.3042,46.2292,46.2881,215200.0
2008-03-12 13:55:00,86.36,86.41,86.25,86.26,194800.0,46.2881,46.3149,46.2292,46.2345,194800.0
2008-03-12 14:00:00,86.26,86.37,86.17,86.22,185400.0,46.2345,46.2935,46.1863,46.2131,185400.0
2008-03-12 14:05:00,86.22,86.22,86.0,86.17,242300.0,46.2131,46.2131,46.0952,46.1863,242300.0
2008-03-12 14:10:00,86.16,86.2,86.01,86.06,195100.0,46.1809,46.2024,46.1005,46.1273,195100.0
2008-03-12 14:15:00,86.06,86.19,86.03,86.12,240200.0,46.1273,46.197,46.1113,46.1595,240200.0
2008-03-12 14:20:00,86.12,86.18,86.06,86.06,163400.0,46.1595,46.1917,46.1273,46.1273,163400.0
2008-03-12 14:25:00,86.06,86.31,86.06,86.29,173500.0,46.1273,46.2613,46.1273,46.2506,173500.0
2008-03-12 14:30:00,86.27,86.46,86.13,86.45,240300.0,46.2399,46.3417,46.1649,46.3364,240300.0
2008-03-12 14:35:00,86.46,86.49,86.31,86.35,215500.0,46.3417,46.3578,46.2613,46.2828,215500.0
2008-03-12 14:40:00,86.35,86.44,86.33,86.34,154900.0,46.2828,46.331,46.2721,46.2774,154900.0
2008-03-12 14:45:00,86.34,86.39,86.22,86.36,163700.0,46.2774,46.3042,46.2131,46.2881,163700.0
2008-03-12 14:50:00,86.34,86.41,86.24,86.24,154000.0,46.2774,46.3149,46.2238,46.2238,154000.0
2008-03-12 14:55:00,86.25,86.28,86.08,86.13,200500.0,46.2292,46.2453,46.1381,46.1649,200500.0
2008-03-12 15:00:00,86.13,86.13,85.93,86.04,311800.0,46.1649,46.1649,46.0577,46.1166,311800.0
2008-03-12 15:05:00,86.04,86.13,85.96,86.04,234400.0,46.1166,46.1649,46.0737,46.1166,234400.0
2008-03-12 15:10:00,86.04,86.04,85.88,85.98,226300.0,46.1166,46.1166,46.0309,46.0845,226300.0
2008-03-12 15:15:00,85.98,86.06,85.9,85.98,274800.0,46.0845,46.1273,46.0416,46.0845,274800.0
2008-03-12 15:20:00,85.99,86.14,85.92,85.99,218000.0,46.0898,46.1702,46.0523,46.0898,218000.0
2008-03-12 15:25:00,86.0,86.19,85.95,86.1,290600.0,46.0952,46.197,46.0684,46.1488,290600.0
2008-03-12 15:30:00,86.1,86.15,85.82,85.84,335900.0,46.1488,46.1756,45.9987,46.0094,335900.0
2008-03-12 15:35:00,85.84,86.02,85.76,85.8,276300.0,46.0094,46.1059,45.9665,45.988,276300.0
2008-03-12 15:40:00,85.8,85.94,85.75,85.88,417600.0,45.988,46.063,45.9612,46.0309,417600.0
2008-03-12 15:45:00,85.88,86.05,85.83,86.04,478000.0,46.0309,46.122,46.0041,46.1166,478000.0
2008-03-12 15:50:00,86.05,86.08,85.73,85.74,401900.0,46.122,46.1381,45.9505,45.9558,401900.0
2008-03-12 15:55:00,85.73,85.98,85.73,85.9,727600.0,45.9505,46.0845,45.9505,46.0416,727600.0
2008-03-13 09:30:00,85.31,85.33,84.9,85.07,589000.0,45.7253,45.7361,45.5056,45.5967,589000.0
2008-03-13 09:35:00,85.09,85.49,85.09,85.36,415000.0,45.6074,45.8218,45.6074,45.7521,415000.0
2008-03-13 09:40:00,85.36,85.5,85.27,85.37,270200.0,45.7521,45.8272,45.7039,45.7575,270200.0
2008-03-13 09:45:00,85.38,85.59,85.32,85.54,372800.0,45.7629,45.8754,45.7307,45.8486,372800.0
2008-03-13 09:50:00,85.54,85.58,85.35,85.37,262700.0,45.8486,45.8701,45.7468,45.7575,262700.0
2008-03-13 09:55:00,85.37,85.56,85.1,85.14,525800.0,45.7575,45.8593,45.6128,45.6342,525800.0
2008-03-13 10:00:00,85.11,85.39,85.1,85.3,354200.0,45.6181,45.7682,45.6128,45.72,354200.0
2008-03-13 10:05:00,85.29,85.44,85.23,85.39,284600.0,45.7146,45.795,45.6825,45.7682,284600.0
2008-03-13 10:10:00,85.39,85.83,85.39,85.76,408400.0,45.7682,46.0041,45.7682,45.9665,408400.0
2008-03-13 10:15:00,85.76,86.0,85.71,85.91,461800.0,45.9665,46.0952,45.9397,46.0469,461800.0
2008-03-13 10:20:00,85.91,85.98,85.65,85.69,353100.0,46.0469,46.0845,45.9076,45.929,353100.0
2008-03-13 10:25:00,85.7,85.75,85.52,85.62,329600.0,45.9344,45.9612,45.8379,45.8915,329600.0
2008-03-13 10:30:00,85.63,85.85,85.41,85.75,504100.0,45.8969,46.0148,45.7789,45.9612,504100.0
2008-03-13 10:35:00,85.72,85.79,85.55,85.63,301000.0,45.9451,45.9826,45.854,45.8969,301000.0
2008-03-13 10:40:00,85.62,85.67,85.45,85.58,288700.0,45.8915,45.9183,45.8004,45.8701,288700.0
2008-03-13 10:45:00,85.59,85.59,85.06,85.52,462100.0,45.8754,45.8754,45.5913,45.8379,462100.0
2008-03-13 10:50:00,85.53,85.75,85.49,85.72,181200.0,45.8433,45.9612,45.8218,45.9451,181200.0
2008-03-13 10:55:00,85.72,85.86,85.7,85.78,212600.0,45.9451,46.0201,45.9344,45.9773,212600.0
2008-03-13 11:00:00,85.78,85.9,85.71,85.84,240900.0,45.9773,46.0416,45.9397,46.0094,240900.0
2008-03-13 11:05:00,85.82,86.22,85.69,85.93,423000.0,45.9987,46.2131,45.929,46.0577,423000.0
2008-03-13 11:10:00,85.92,86.49,85.88,86.1,574900.0,46.0523,46.3578,46.0309,46.1488,574900.0
2008-03-13 11:15:00,86.09,86.45,86.03,86.39,384500.0,46.1434,46.3364,46.1113,46.3042,384500.0
2008-03-13 11:20:00,86.39,86.63,86.37,86.49,561700.0,46.3042,46.4329,46.2935,46.3578,561700.0
2008-03-13 11:25:00,86.44,86.52,86.23,86.27,416800.0,46.331,46.3739,46.2185,46.2399,416800.0
2008-03-13 11:30:00,86.27,86.41,86.16,86.28,356300.0,46.2399,46.3149,46.1809,46.2453,356300.0
2008-03-13 11:35:00,86.28,86.5,86.28,86.45,302400.0,46.2453,46.3632,46.2453,46.3364,302400.0
2008-03-13 11:40:00,86.46,86.61,86.21,86.23,372100.0,46.3417,46.4221,46.2077,46.2185,372100.0
2008-03-13 11:45:00,86.22,86.39,86.06,86.3,330500.0,46.2131,46.3042,46.1273,46.256,330500.0
2008-03-13 11:50:00,86.3,86.42,86.23,86.41,298300.0,46.256,46.3203,46.2185,46.3149,298300.0
2008-03-13 11:55:00,86.43,86.49,86.35,86.48,237600.0,46.3257,46.3578,46.2828,46.3525,237600.0
2008-03-13 12:00:00,86.48,86.75,86.48,86.64,376900.0,46.3525,46.4972,46.3525,46.4382,376900.0
2008-03-13 12:05:00,86.63,86.64,86.47,86.55,306700.0,46.4329,46.4382,46.3471,46.39,306700.0
2008-03-13 12:10:00,86.55,86.63,86.51,86.57,190700.0,46.39,46.4329,46.3685,46.4007,190700.0
2008-03-13 12:15:00,86.57,86.64,86.48,86.5,284700.0,46.4007,46.4382,46.3525,46.3632,284700.0
2008-03-13 12:20:00,86.5,86.62,86.41,86.57,240800.0,46.3632,46.4275,46.3149,46.4007,240800.0
2008-03-13 12:25:00,86.57,86.63,86.45,86.49,146900.0,46.4007,46.4329,46.3364,46.3578,146900.0
2008-03-13 12:30:00,86.5,86.59,86.41,86.41,168900.0,46.3632,46.4114,46.3149,46.3149,168900.0
2008-03-13 12:35:00,86.41,86.55,86.4,86.5,232300.0,46.3149,46.39,46.3096,46.3632,232300.0
2008-03-13 12:40:00,86.5,86.58,86.23,86.28,174400.0,46.3632,46.4061,46.2185,46.2453,174400.0
2008-03-13 12:45:00,86.28,86.41,86.24,86.35,186800.0,46.2453,46.3149,46.2238,46.2828,186800.0
2008-03-13 12:50:00,86.36,86.45,86.29,86.44,146900.0,46.2881,46.3364,46.2506,46.331,146900.0
2008-03-13 12:55:00,86.44,86.44,86.24,86.31,152600.0,46.331,46.331,46.2238,46.2613,152600.0
2008-03-13 13:00:00,86.3,86.4,86.18,86.19,125700.0,46.256,46.3096,46.1917,46.197,125700.0
2008-03-13 13:05:00,86.2,86.65,86.18,86.53,297300.0,46.2024,46.4436,46.1917,46.3793,297300.0
2008-03-13 13:10:00,86.54,86.67,86.48,86.49,230900.0,46.3846,46.4543,46.3525,46.3578,230900.0
2008-03-13 13:15:00,86.5,86.6,86.29,86.43,222000.0,46.3632,46.4168,46.2506,46.3257,222000.0
2008-03-13 13:20:00,86.43,86.5,86.36,86.43,185600.0,46.3257,46.3632,46.2881,46.3257,185600.0
2008-03-13 13:25:00,86.43,86.97,86.43,86.85,449200.0,46.3257,46.6151,46.3257,46.5508,449200.0
2008-03-13 13:30:00,86.87,87.07,86.83,86.97,362200.0,46.5615,46.6687,46.54,46.6151,362200.0
2008-03-13 13:35:00,86.97,87.18,86.97,87.02,356800.0,46.6151,46.7276,46.6151,46.6419,356800.0
2008-03-13 13:40:00,87.02,87.09,86.91,87.01,309600.0,46.6419,46.6794,46.5829,46.6365,309600.0
2008-03-13 13:45:00,87.01,87.03,86.73,86.94,314200.0,46.6365,46.6472,46.4864,46.599,314200.0
2008-03-13 13:50:00,86.94,87.14,86.86,87.11,259100.0,46.599,46.7062,46.5561,46.6901,259100.0
2008-03-13 13:55:00,87.11,87.46,86.93,87.25,460600.0,46.6901,46.8777,46.5936,46.7652,460600.0
2008-03-13 14:00:00,87.26,87.48,87.23,87.42,256700.0,46.7705,46.8884,46.7544,46.8563,256700.0
2008-03-13 14:05:00,87.43,87.49,87.2,87.27,333000.0,46.8616,46.8938,46.7384,46.7759,333000.0
2008-03-13 14:10:00,87.26,87.3,87.14,87.26,225600.0,46.7705,46.792,46.7062,46.7705,225600.0
2008-03-13 14:15:00,87.28,87.45,87.09,87.22,283300.0,46.7812,46.8724,46.6794,46.7491,283300.0
2008-03-13 14:20:00,87.23,87.49,87.22,87.42,251300.0,46.7544,46.8938,46.7491,46.8563,251300.0
2008-03-13 14:25:00,87.42,87.5,87.32,87.46,300500.0,46.8563,46.8992,46.8027,46.8777,300500.0
2008-03-13 14:30:00,87.45,87.49,87.2,87.24,309600.0,46.8724,46.8938,46.7384,46.7598,309600.0
2008-03-13 14:35:00,87.24,87.31,87.12,87.14,357700.0,46.7598,46.7973,46.6955,46.7062,357700.0
2008-03-13 14:40:00,87.14,87.23,87.06,87.14,240800.0,46.7062,46.7544,46.6633,46.7062,240800.0
2008-03-13 14:45:00,87.14,87.19,87.04,87.14,280600.0,46.7062,46.733,46.6526,46.7062,280600.0
2008-03-13 14:50:00,87.14,87.23,87.01,87.05,343700.0,46.7062,46.7544,46.6365,46.658,343700.0
2008-03-13 14:55:00,87.05,87.2,87.01,87.19,218000.0,46.658,46.7384,46.6365,46.733,218000.0
2008-03-13 15:00:00,87.18,87.29,86.76,86.94,575900.0,46.7276,46.7866,46.5025,46.599,575900.0
2008-03-13 15:05:00,86.94,87.24,86.77,87.2,342000.0,46.599,46.7598,46.5079,46.7384,342000.0
2008-03-13 15:10:00,87.2,87.37,87.15,87.26,231000.0,46.7384,46.8295,46.7116,46.7705,231000.0
2008-03-13 15:15:00,87.26,87.32,87.13,87.22,221300.0,46.7705,46.8027,46.7008,46.7491,221300.0
2008-03-13 15:20:00,87.22,87.34,87.11,87.28,205000.0,46.7491,46.8134,46.6901,46.7812,205000.0
2008-03-13 15:25:00,87.27,87.43,87.25,87.31,321500.0,46.7759,46.8616,46.7652,46.7973,321500.0
2008-03-13 15:30:00,87.32,87.43,87.23,87.26,297100.0,46.8027,46.8616,46.7544,46.7705,297100.0
2008-03-13 15:35:00,87.24,87.4,87.24,87.37,232300.0,46.7598,46.8456,46.7598,46.8295,232300.0
2008-03-13 15:40:00,87.38,87.5,87.28,87.39,612600.0,46.8348,46.8992,46.7812,46.8402,612600.0
2008-03-13 15:45:00,87.4,87.43,87.03,87.05,535600.0,46.8456,46.8616,46.6472,46.658,535600.0
2008-03-13 15:50:00,87.07,87.17,86.97,87.13,559700.0,46.6687,46.7223,46.6151,46.7008,559700.0
2008-03-13 15:55:00,87.13,87.2,86.81,87.13,699200.0,46.7008,46.7384,46.5293,46.7008,699200.0
2008-03-14 09:30:00,87.6,87.86,87.06,87.16,746300.0,46.9528,47.0921,46.6633,46.7169,746300.0
2008-03-14 09:35:00,87.19,87.53,86.98,87.47,745700.0,46.733,46.9152,46.6204,46.8831,745700.0
2008-03-14 09:40:00,87.47,87.82,87.4,87.52,934200.0,46.8831,47.0707,46.8456,46.9099,934200.0
2008-03-14 09:45:00,87.53,87.55,86.56,86.67,641500.0,46.9152,46.926,46.3953,46.4543,641500.0
2008-03-14 09:50:00,86.66,86.79,86.31,86.41,508500.0,46.4489,46.5186,46.2613,46.3149,508500.0
2008-03-14 09:55:00,86.41,86.7,85.64,85.98,702100.0,46.3149,46.4704,45.9022,46.0845,702100.0
2008-03-14 10:00:00,86.0,86.01,85.02,85.4,969900.0,46.0952,46.1005,45.5699,45.7736,969900.0
2008-03-14 10:05:00,85.47,86.28,85.4,86.06,830100.0,45.8111,46.2453,45.7736,46.1273,830100.0
2008-03-14 10:10:00,86.09,86.34,85.65,86.31,624900.0,46.1434,46.2774,45.9076,46.2613,624900.0
2008-03-14 10:15:00,86.3,86.47,86.0,86.11,523900.0,46.256,46.3471,46.0952,46.1541,523900.0
2008-03-14 10:20:00,86.1,86.21,85.67,85.91,588800.0,46.1488,46.2077,45.9183,46.0469,588800.0
2008-03-14 10:25:00,85.92,86.07,85.6,85.88,450300.0,46.0523,46.1327,45.8808,46.0309,450300.0
2008-03-14 10:30:00,85.85,86.08,85.69,85.76,417200.0,46.0148,46.1381,45.929,45.9665,417200.0
2008-03-14 10:35:00,85.79,86.03,85.74,85.89,292300.0,45.9826,46.1113,45.9558,46.0362,292300.0
2008-03-14 10:40:00,85.91,85.94,85.31,85.81,466000.0,46.0469,46.063,45.7253,45.9933,466000.0
2008-03-14 10:45:00,85.79,86.0,85.53,85.8,348800.0,45.9826,46.0952,45.8433,45.988,348800.0
2008-03-14 10:50:00,85.8,86.25,85.7,86.17,273200.0,45.988,46.2292,45.9344,46.1863,273200.0
2008-03-14 10:55:00,86.16,86.45,86.03,86.27,293200.0,46.1809,46.3364,46.1113,46.2399,293200.0
2008-03-14 11:00:00,86.28,86.31,86.08,86.17,291000.0,46.2453,46.2613,46.1381,46.1863,291000.0
2008-03-14 11:05:00,86.17,86.37,86.06,86.3,282500.0,46.1863,46.2935,46.1273,46.256,282500.0
2008-03-14 11:10:00,86.29,86.31,86.03,86.1,255300.0,46.2506,46.2613,46.1113,46.1488,255300.0
2008-03-14 11:15:00,86.1,86.11,85.7,85.83,332500.0,46.1488,46.1541,45.9344,46.0041,332500.0
2008-03-14 11:20:00,85.84,85.99,85.68,85.77,277300.0,46.0094,46.0898,45.9237,45.9719,277300.0
2008-03-14 11:25:00,85.77,85.81,85.44,85.51,235400.0,45.9719,45.9933,45.795,45.8325,235400.0
2008-03-14 11:30:00,85.5,85.59,85.41,85.53,265300.0,45.8272,45.8754,45.7789,45.8433,265300.0
2008-03-14 11:35:00,85.53,85.77,85.53,85.59,188400.0,45.8433,45.9719,45.8433,45.8754,188400.0
2008-03-14 11:40:00,85.61,85.67,85.5,85.62,201000.0,45.8861,45.9183,45.8272,45.8915,201000.0
2008-03-14 11:45:00,85.63,85.95,85.59,85.8,344700.0,45.8969,46.0684,45.8754,45.988,344700.0
2008-03-14 11:50:00,85.78,86.15,85.69,85.86,276200.0,45.9773,46.1756,45.929,46.0201,276200.0
2008-03-14 11:55:00,85.87,86.08,85.8,85.95,186300.0,46.0255,46.1381,45.988,46.0684,186300.0
2008-03-14 12:00:00,85.94,85.98,85.83,85.94,139400.0,46.063,46.0845,46.0041,46.063,139400.0
2008-03-14 12:05:00,85.95,86.06,85.88,85.93,224600.0,46.0684,46.1273,46.0309,46.0577,224600.0
2008-03-14 12:10:00,85.91,86.16,85.89,86.16,202100.0,46.0469,46.1809,46.0362,46.1809,202100.0
2008-03-14 12:15:00,86.16,86.19,86.01,86.09,193800.0,46.1809,46.197,46.1005,46.1434,193800.0
2008-03-14 12:20:00,86.07,86.08,85.77,85.9,218000.0,46.1327,46.1381,45.9719,46.0416,218000.0
2008-03-14 12:25:00,85.89,86.0,85.71,85.99,238500.0,46.0362,46.0952,45.9397,46.0898,238500.0
2008-03-14 12:30:00,85.98,86.07,85.84,85.99,197800.0,46.0845,46.1327,46.0094,46.0898,197800.0
2008-03-14 12:35:00,85.99,86.01,85.79,85.81,399500.0,46.0898,46.1005,45.9826,45.9933,399500.0
2008-03-14 12:40:00,85.8,85.89,85.41,85.53,311500.0,45.988,46.0362,45.7789,45.8433,311500.0
2008-03-14 12:45:00,85.56,85.75,85.46,85.74,222400.0,45.8593,45.9612,45.8057,45.9558,222400.0
2008-03-14 12:50:00,85.74,86.02,85.59,85.75,290300.0,45.9558,46.1059,45.8754,45.9612,290300.0
2008-03-14 12:55:00,85.75,85.77,85.48,85.68,243100.0,45.9612,45.9719,45.8165,45.9237,243100.0
2008-03-14 13:00:00,85.68,85.69,85.38,85.55,324900.0,45.9237,45.929,45.7629,45.854,324900.0
2008-03-14 13:05:00,85.55,85.56,85.32,85.38,305100.0,45.854,45.8593,45.7307,45.7629,305100.0
2008-03-14 13:10:00,85.38,85.5,85.32,85.37,177700.0,45.7629,45.8272,45.7307,45.7575,177700.0
2008-03-14 13:15:00,85.35,85.61,85.3,85.4,223200.0,45.7468,45.8861,45.72,45.7736,223200.0
2008-03-14 13:20:00,85.4,85.54,85.3,85.39,240700.0,45.7736,45.8486,45.72,45.7682,240700.0
2008-03-14 13:25:00,85.39,85.58,85.32,85.39,256600.0,45.7682,45.8701,45.7307,45.7682,256600.0
2008-03-14 13:30:00,85.4,85.46,85.25,85.25,176100.0,45.7736,45.8057,45.6932,45.6932,176100.0
2008-03-14 13:35:00,85.27,85.56,85.19,85.43,305600.0,45.7039,45.8593,45.661,45.7897,305600.0
2008-03-14 13:40:00,85.42,85.52,85.37,85.5,144200.0,45.7843,45.8379,45.7575,45.8272,144200.0
2008-03-14 13:45:00,85.5,85.76,85.5,85.67,177600.0,45.8272,45.9665,45.8272,45.9183,177600.0
2008-03-14 13:50:00,85.68,85.81,85.61,85.67,251500.0,45.9237,45.9933,45.8861,45.9183,251500.0
2008-03-14 13:55:00,85.66,85.88,85.56,85.56,257800.0,45.9129,46.0309,45.8593,45.8593,257800.0
2008-03-14 14:00:00,85.56,85.77,85.47,85.69,631000.0,45.8593,45.9719,45.8111,45.929,631000.0
2008-03-14 14:05:00,85.7,85.89,85.6,85.62,243300.0,45.9344,46.0362,45.8808,45.8915,243300.0
2008-03-14 14:10:00,85.62,85.72,85.41,85.49,237500.0,45.8915,45.9451,45.7789,45.8218,237500.0
2008-03-14 14:15:00,85.49,85.85,85.32,85.34,284700.0,45.8218,46.0148,45.7307,45.7414,284700.0
2008-03-14 14:20:00,85.35,85.46,85.23,85.26,273600.0,45.7468,45.8057,45.6825,45.6985,273600.0
2008-03-14 14:25:00,85.26,85.33,84.92,85.05,403700.0,45.6985,45.7361,45.5163,45.586,403700.0
2008-03-14 14:30:00,85.04,85.2,84.79,85.19,430400.0,45.5806,45.6664,45.4466,45.661,430400.0
2008-03-14 14:35:00,85.19,85.23,84.84,84.97,310500.0,45.661,45.6825,45.4734,45.5431,310500.0
2008-03-14 14:40:00,84.98,85.5,84.85,85.26,554700.0,45.5485,45.8272,45.4788,45.6985,554700.0
2008-03-14 14:45:00,85.26,85.29,84.81,84.94,414900.0,45.6985,45.7146,45.4573,45.527,414900.0
2008-03-14 14:50:00,84.94,85.07,84.9,85.01,345300.0,45.527,45.5967,45.5056,45.5645,345300.0
2008-03-14 14:55:00,85.01,85.24,84.91,85.13,374900.0,45.5645,45.6878,45.5109,45.6289,374900.0
2008-03-14 15:00:00,85.15,85.36,85.0,85.07,336900.0,45.6396,45.7521,45.5592,45.5967,336900.0
2008-03-14 15:05:00,85.07,85.3,84.96,85.27,270800.0,45.5967,45.72,45.5377,45.7039,270800.0
2008-03-14 15:10:00,85.28,85.41,85.12,85.35,433100.0,45.7093,45.7789,45.6235,45.7468,433100.0
2008-03-14 15:15:00,85.35,85.85,85.35,85.58,462200.0,45.7468,46.0148,45.7468,45.8701,462200.0
2008-03-14 15:20:00,85.57,86.02,85.56,85.91,446300.0,45.8647,46.1059,45.8593,46.0469,446300.0
2008-03-14 15:25:00,85.92,86.28,85.89,86.01,547900.0,46.0523,46.2453,46.0362,46.1005,547900.0
2008-03-14 15:30:00,86.0,86.11,85.57,85.81,506100.0,46.0952,46.1541,45.8647,45.9933,506100.0
2008-03-14 15:35:00,85.8,86.09,85.64,85.81,440700.0,45.988,46.1434,45.9022,45.9933,440700.0
2008-03-14 15:40:00,85.8,85.88,85.6,85.63,610600.0,45.988,46.0309,45.8808,45.8969,610600.0
2008-03-14 15:45:00,85.62,85.69,85.3,85.63,904000.0,45.8915,45.929,45.72,45.8969,904000.0
2008-03-14 15:50:00,85.62,85.97,85.4,85.94,1052400.0,45.8915,46.0791,45.7736,46.063,1052400.0
2008-03-14 15:55:00,85.94,86.09,85.71,85.81,1089600.0,46.063,46.1434,45.9397,45.9933,1089600.0
2008-03-17 09:30:00,83.88,84.4,83.54,84.28,963800.0,44.9589,45.2376,44.7766,45.1733,963800.0
2008-03-17 09:35:00,84.28,84.91,83.98,84.62,561500.0,45.1733,45.5109,45.0125,45.3555,561500.0
2008-03-17 09:40:00,84.62,84.8,84.38,84.62,684000.0,45.3555,45.452,45.2269,45.3555,684000.0
2008-03-17 09:45:00,84.62,84.9,84.56,84.77,726600.0,45.3555,45.5056,45.3234,45.4359,726600.0
2008-03-17 09:50:00,84.79,85.45,84.78,85.25,676700.0,45.4466,45.8004,45.4413,45.6932,676700.0
2008-03-17 09:55:00,85.26,85.62,85.11,85.57,488100.0,45.6985,45.8915,45.6181,45.8647,488100.0
2008-03-17 10:00:00,85.55,85.74,85.34,85.51,627500.0,45.854,45.9558,45.7414,45.8325,627500.0
2008-03-17 10:05:00,85.49,85.88,85.49,85.88,568500.0,45.8218,46.0309,45.8218,46.0309,568500.0
2008-03-17 10:10:00,85.88,85.89,85.65,85.68,544300.0,46.0309,46.0362,45.9076,45.9237,544300.0
2008-03-17 10:15:00,85.67,85.7,85.12,85.13,615100.0,45.9183,45.9344,45.6235,45.6289,615100.0
2008-03-17 10:20:00,85.15,85.39,85.12,85.25,433500.0,45.6396,45.7682,45.6235,45.6932,433500.0
2008-03-17 10:25:00,85.25,85.57,85.23,85.35,470100.0,45.6932,45.8647,45.6825,45.7468,470100.0
2008-03-17 10:30:00,85.35,85.49,85.11,85.23,404800.0,45.7468,45.8218,45.6181,45.6825,404800.0
2008-03-17 10:35:00,85.23,85.35,85.12,85.15,330800.0,45.6825,45.7468,45.6235,45.6396,330800.0
2008-03-17 10:40:00,85.16,85.73,85.14,85.64,594200.0,45.6449,45.9505,45.6342,45.9022,594200.0
2008-03-17 10:45:00,85.65,85.74,85.25,85.65,447000.0,45.9076,45.9558,45.6932,45.9076,447000.0
2008-03-17 10:50:00,85.66,85.88,85.47,85.87,582500.0,45.9129,46.0309,45.8111,46.0255,582500.0
2008-03-17 10:55:00,85.86,85.89,85.69,85.83,491100.0,46.0201,46.0362,45.929,46.0041,491100.0
2008-03-17 11:00:00,85.85,86.04,85.78,85.91,480100.0,46.0148,46.1166,45.9773,46.0469,480100.0
2008-03-17 11:05:00,85.91,86.1,85.81,85.9,383000.0,46.0469,46.1488,45.9933,46.0416,383000.0
2008-03-17 11:10:00,85.9,85.98,85.51,85.52,444500.0,46.0416,46.0845,45.8325,45.8379,444500.0
2008-03-17 11:15:00,85.52,85.56,84.98,85.31,540600.0,45.8379,45.8593,45.5485,45.7253,540600.0
2008-03-17 11:20:00,85.31,85.59,85.26,85.33,221900.0,45.7253,45.8754,45.6985,45.7361,221900.0
2008-03-17 11:25:00,85.34,85.56,85.3,85.54,284300.0,45.7414,45.8593,45.72,45.8486,284300.0
2008-03-17 11:30:00,85.54,85.61,85.4,85.51,229300.0,45.8486,45.8861,45.7736,45.8325,229300.0
2008-03-17 11:35:00,85.53,85.67,85.31,85.37,286200.0,45.8433,45.9183,45.7253,45.7575,286200.0
2008-03-17 11:40:00,85.37,85.46,85.07,85.18,295600.0,45.7575,45.8057,45.5967,45.6557,295600.0
2008-03-17 11:45:00,85.19,85.29,85.0,85.22,267800.0,45.661,45.7146,45.5592,45.6771,267800.0
2008-03-17 11:50:00,85.21,85.24,85.0,85.08,208300.0,45.6717,45.6878,45.5592,45.6021,208300.0
2008-03-17 11:55:00,85.06,85.09,84.62,84.65,386400.0,45.5913,45.6074,45.3555,45.3716,386400.0
2008-03-17 12:00:00,84.65,84.65,84.25,84.47,455600.0,45.3716,45.3716,45.1572,45.2751,455600.0
2008-03-17 12:05:00,84.46,84.55,84.27,84.28,316600.0,45.2698,45.318,45.1679,45.1733,316600.0
2008-03-17 12:10:00,84.28,84.32,84.09,84.27,351400.0,45.1733,45.1947,45.0714,45.1679,351400.0
2008-03-17 12:15:00,84.27,84.3,84.14,84.19,262900.0,45.1679,45.184,45.0982,45.125,262900.0
2008-03-17 12:20:00,84.19,84.3,84.0,84.0,353500.0,45.125,45.184,45.0232,45.0232,353500.0
2008-03-17 12:25:00,84.02,84.04,83.8,83.86,412500.0,45.0339,45.0446,44.916,44.9482,412500.0
2008-03-17 12:30:00,83.84,83.89,83.54,83.55,651500.0,44.9374,44.9642,44.7766,44.782,651500.0
2008-03-17 12:35:00,83.55,85.92,83.55,84.24,479400.0,44.782,46.0523,44.782,45.1518,479400.0
2008-03-17 12:40:00,84.24,84.55,84.22,84.28,240000.0,45.1518,45.318,45.1411,45.1733,240000.0
2008-03-17 12:45:00,84.3,84.6,84.25,84.55,224300.0,45.184,45.3448,45.1572,45.318,224300.0
2008-03-17 12:50:00,84.55,84.69,84.49,84.61,287500.0,45.318,45.393,45.2858,45.3501,287500.0
2008-03-17 12:55:00,84.62,84.8,84.62,84.78,205600.0,45.3555,45.452,45.3555,45.4413,205600.0
2008-03-17 13:00:00,84.78,84.96,84.77,84.79,270200.0,45.4413,45.5377,45.4359,45.4466,270200.0
2008-03-17 13:05:00,84.78,84.78,84.36,84.53,231100.0,45.4413,45.4413,45.2162,45.3073,231100.0
2008-03-17 13:10:00,84.55,84.55,84.25,84.45,181200.0,45.318,45.318,45.1572,45.2644,181200.0
2008-03-17 13:15:00,84.45,84.69,84.35,84.5,198900.0,45.2644,45.393,45.2108,45.2912,198900.0
2008-03-17 13:20:00,84.5,84.5,83.95,84.17,362300.0,45.2912,45.2912,44.9964,45.1143,362300.0
2008-03-17 13:25:00,84.17,84.36,83.94,84.3,228600.0,45.1143,45.2162,44.991,45.184,228600.0
2008-03-17 13:30:00,84.3,84.4,84.13,84.18,290400.0,45.184,45.2376,45.0929,45.1197,290400.0
2008-03-17 13:35:00,84.18,84.24,83.78,83.85,365300.0,45.1197,45.1518,44.9053,44.9428,365300.0
2008-03-17 13:40:00,83.84,84.31,83.74,84.29,375900.0,44.9374,45.1894,44.8838,45.1786,375900.0
2008-03-17 13:45:00,84.29,84.53,84.21,84.43,379700.0,45.1786,45.3073,45.1358,45.2537,379700.0
2008-03-17 13:50:00,84.4,84.67,84.37,84.58,256600.0,45.2376,45.3823,45.2215,45.3341,256600.0
2008-03-17 13:55:00,84.6,84.84,84.51,84.77,249400.0,45.3448,45.4734,45.2966,45.4359,249400.0
2008-03-17 14:00:00,84.77,85.35,84.68,85.22,470200.0,45.4359,45.7468,45.3877,45.6771,470200.0
2008-03-17 14:05:00,85.26,85.49,85.05,85.37,495200.0,45.6985,45.8218,45.586,45.7575,495200.0
2008-03-17 14:10:00,85.37,85.51,85.3,85.44,394500.0,45.7575,45.8325,45.72,45.795,394500.0
2008-03-17 14:15:00,85.44,85.45,85.2,85.27,337400.0,45.795,45.8004,45.6664,45.7039,337400.0
2008-03-17 14:20:00,85.27,85.45,85.21,85.33,288500.0,45.7039,45.8004,45.6717,45.7361,288500.0
2008-03-17 14:25:00,85.32,85.55,85.27,85.34,310600.0,45.7307,45.854,45.7039,45.7414,310600.0
2008-03-17 14:30:00,85.34,85.47,85.16,85.25,308700.0,45.7414,45.8111,45.6449,45.6932,308700.0
2008-03-17 14:35:00,85.28,85.85,85.21,85.81,550400.0,45.7093,46.0148,45.6717,45.9933,550400.0
2008-03-17 14:40:00,85.8,86.0,85.69,85.88,485500.0,45.988,46.0952,45.929,46.0309,485500.0
2008-03-17 14:45:00,85.89,86.09,85.64,85.79,377300.0,46.0362,46.1434,45.9022,45.9826,377300.0
2008-03-17 14:50:00,85.81,85.99,85.69,85.75,385500.0,45.9933,46.0898,45.929,45.9612,385500.0
2008-03-17 14:55:00,85.74,86.09,85.68,85.92,574100.0,45.9558,46.1434,45.9237,46.0523,574100.0
2008-03-17 15:00:00,85.93,86.19,85.69,86.11,438900.0,46.0577,46.197,45.929,46.1541,438900.0
2008-03-17 15:05:00,86.14,86.5,86.03,86.27,558100.0,46.1702,46.3632,46.1113,46.2399,558100.0
2008-03-17 15:10:00,86.29,86.34,86.02,86.12,347700.0,46.2506,46.2774,46.1059,46.1595,347700.0
2008-03-17 15:15:00,86.12,86.2,85.88,85.96,409400.0,46.1595,46.2024,46.0309,46.0737,409400.0
2008-03-17 15:20:00,85.95,86.64,85.95,86.41,577800.0,46.0684,46.4382,46.0684,46.3149,577800.0
2008-03-17 15:25:00,86.41,86.7,86.34,86.36,461700.0,46.3149,46.4704,46.2774,46.2881,461700.0
2008-03-17 15:30:00,86.36,86.75,86.35,86.7,436200.0,46.2881,46.4972,46.2828,46.4704,436200.0
2008-03-17 15:35:00,86.72,86.75,86.47,86.57,586600.0,46.4811,46.4972,46.3471,46.4007,586600.0
2008-03-17 15:40:00,86.58,86.69,86.38,86.64,706400.0,46.4061,46.465,46.2989,46.4382,706400.0
2008-03-17 15:45:00,86.64,86.64,86.25,86.57,718300.0,46.4382,46.4382,46.2292,46.4007,718300.0
2008-03-17 15:50:00,86.58,86.59,86.28,86.44,678200.0,46.4061,46.4114,46.2453,46.331,678200.0
2008-03-17 15:55:00,86.45,86.49,85.71,85.82,1129300.0,46.3364,46.3578,45.9397,45.9987,1129300.0
2008-03-18 09:30:00,86.61,86.7,86.12,86.64,701500.0,46.4221,46.4704,46.1595,46.4382,701500.0
2008-03-18 09:35:00,86.63,87.17,86.54,87.12,538200.0,46.4329,46.7223,46.3846,46.6955,538200.0
2008-03-18 09:40:00,87.13,87.5,87.1,87.38,555800.0,46.7008,46.8992,46.6848,46.8348,555800.0
2008-03-18 09:45:00,87.39,87.61,87.35,87.5,432000.0,46.8402,46.9581,46.8188,46.8992,432000.0
2008-03-18 09:50:00,87.48,87.59,87.33,87.35,368800.0,46.8884,46.9474,46.808,46.8188,368800.0
2008-03-18 09:55:00,87.35,87.73,87.29,87.66,527500.0,46.8188,47.0224,46.7866,46.9849,527500.0
2008-03-18 10:00:00,87.66,87.9,87.66,87.81,404700.0,46.9849,47.1136,46.9849,47.0653,404700.0
2008-03-18 10:05:00,87.81,87.82,87.55,87.55,584600.0,47.0653,47.0707,46.926,46.926,584600.0
2008-03-18 10:10:00,87.56,87.61,87.35,87.47,657300.0,46.9313,46.9581,46.8188,46.8831,657300.0
2008-03-18 10:15:00,87.5,87.52,87.38,87.43,437800.0,46.8992,46.9099,46.8348,46.8616,437800.0
2008-03-18 10:20:00,87.42,87.51,87.3,87.3,511600.0,46.8563,46.9045,46.792,46.792,511600.0
2008-03-18 10:25:00,87.31,87.51,87.18,87.48,366300.0,46.7973,46.9045,46.7276,46.8884,366300.0
2008-03-18 10:30:00,87.49,87.53,87.29,87.36,360500.0,46.8938,46.9152,46.7866,46.8241,360500.0
2008-03-18 10:35:00,87.35,87.58,87.29,87.53,417600.0,46.8188,46.942,46.7866,46.9152,417600.0
2008-03-18 10:40:00,87.53,87.54,87.41,87.43,243900.0,46.9152,46.9206,46.8509,46.8616,243900.0
2008-03-18 10:45:00,87.43,87.44,87.13,87.22,274900.0,46.8616,46.867,46.7008,46.7491,274900.0
2008-03-18 10:50:00,87.21,87.52,87.13,87.5,372200.0,46.7437,46.9099,46.7008,46.8992,372200.0
2008-03-18 10:55:00,87.5,87.52,87.4,87.51,225700.0,46.8992,46.9099,46.8456,46.9045,225700.0
2008-03-18 11:00:00,87.51,87.53,87.37,87.46,229500.0,46.9045,46.9152,46.8295,46.8777,229500.0
2008-03-18 11:05:00,87.45,87.46,87.26,87.29,306600.0,46.8724,46.8777,46.7705,46.7866,306600.0
2008-03-18 11:10:00,87.31,87.35,87.27,87.33,189400.0,46.7973,46.8188,46.7759,46.808,189400.0
2008-03-18 11:15:00,87.33,87.38,87.25,87.32,212500.0,46.808,46.8348,46.7652,46.8027,212500.0
2008-03-18 11:20:00,87.32,87.5,87.27,87.5,203100.0,46.8027,46.8992,46.7759,46.8992,203100.0
2008-03-18 11:25:00,87.49,87.54,87.48,87.5,253700.0,46.8938,46.9206,46.8884,46.8992,253700.0
2008-03-18 11:30:00,87.5,87.54,87.49,87.53,180100.0,46.8992,46.9206,46.8938,46.9152,180100.0
2008-03-18 11:35:00,87.53,87.53,87.46,87.51,214200.0,46.9152,46.9152,46.8777,46.9045,214200.0
2008-03-18 11:40:00,87.51,87.53,87.47,87.5,168200.0,46.9045,46.9152,46.8831,46.8992,168200.0
2008-03-18 11:45:00,87.49,87.51,87.42,87.43,199500.0,46.8938,46.9045,46.8563,46.8616,199500.0
2008-03-18 11:50:00,87.43,87.5,87.41,87.47,236900.0,46.8616,46.8992,46.8509,46.8831,236900.0
2008-03-18 11:55:00,87.47,87.49,87.27,87.27,258800.0,46.8831,46.8938,46.7759,46.7759,258800.0
2008-03-18 12:00:00,87.27,87.33,87.23,87.29,163800.0,46.7759,46.808,46.7544,46.7866,163800.0
2008-03-18 12:05:00,87.29,87.53,87.25,87.5,301600.0,46.7866,46.9152,46.7652,46.8992,301600.0
2008-03-18 12:10:00,87.49,87.53,87.27,87.28,198800.0,46.8938,46.9152,46.7759,46.7812,198800.0
2008-03-18 12:15:00,87.28,87.43,87.22,87.4,260600.0,46.7812,46.8616,46.7491,46.8456,260600.0
2008-03-18 12:20:00,87.4,87.46,87.3,87.38,156300.0,46.8456,46.8777,46.792,46.8348,156300.0
2008-03-18 12:25:00,87.38,87.5,87.31,87.49,154100.0,46.8348,46.8992,46.7973,46.8938,154100.0
2008-03-18 12:30:00,87.47,87.59,87.43,87.54,228200.0,46.8831,46.9474,46.8616,46.9206,228200.0
2008-03-18 12:35:00,87.54,87.73,87.5,87.68,294700.0,46.9206,47.0224,46.8992,46.9956,294700.0
2008-03-18 12:40:00,87.68,87.72,87.6,87.65,139600.0,46.9956,47.0171,46.9528,46.9796,139600.0
2008-03-18 12:45:00,87.65,87.77,87.63,87.65,113000.0,46.9796,47.0439,46.9688,46.9796,113000.0
2008-03-18 12:50:00,87.64,87.84,87.63,87.78,191500.0,46.9742,47.0814,46.9688,47.0492,191500.0
2008-03-18 12:55:00,87.78,87.8,87.65,87.76,143700.0,47.0492,47.06,46.9796,47.0385,143700.0
2008-03-18 13:00:00,87.77,87.84,87.3,87.81,216400.0,47.0439,47.0814,46.792,47.0653,216400.0
2008-03-18 13:05:00,87.83,87.83,87.74,87.8,131400.0,47.076,47.076,47.0278,47.06,131400.0
2008-03-18 13:10:00,87.8,87.9,87.74,87.79,165200.0,47.06,47.1136,47.0278,47.0546,165200.0
2008-03-18 13:15:00,87.79,87.9,87.75,87.8,192700.0,47.0546,47.1136,47.0332,47.06,192700.0
2008-03-18 13:20:00,87.79,87.92,87.71,87.89,202300.0,47.0546,47.1243,47.0117,47.1082,202300.0
2008-03-18 13:25:00,87.89,87.9,87.64,87.67,162600.0,47.1082,47.1136,46.9742,46.9903,162600.0
2008-03-18 13:30:00,87.67,87.73,87.55,87.55,224800.0,46.9903,47.0224,46.926,46.926,224800.0
2008-03-18 13:35:00,87.55,87.71,87.52,87.7,281000.0,46.926,47.0117,46.9099,47.0064,281000.0
2008-03-18 13:40:00,87.71,87.72,87.54,87.7,203100.0,47.0117,47.0171,46.9206,47.0064,203100.0
2008-03-18 13:45:00,87.7,87.74,87.5,87.57,344000.0,47.0064,47.0278,46.8992,46.9367,344000.0
2008-03-18 13:50:00,87.56,87.69,87.54,87.66,261200.0,46.9313,47.001,46.9206,46.9849,261200.0
2008-03-18 13:55:00,87.65,87.72,87.45,87.5,188700.0,46.9796,47.0171,46.8724,46.8992,188700.0
2008-03-18 14:00:00,87.49,87.69,87.45,87.63,197600.0,46.8938,47.001,46.8724,46.9688,197600.0
2008-03-18 14:05:00,87.63,87.63,87.21,87.31,620500.0,46.9688,46.9688,46.7437,46.7973,620500.0
2008-03-18 14:10:00,87.29,87.5,87.06,87.09,434400.0,46.7866,46.8992,46.6633,46.6794,434400.0
2008-03-18 14:15:00,87.08,87.43,86.73,87.31,1030900.0,46.674,46.8616,46.4864,46.7973,1030900.0
2008-03-18 14:20:00,87.32,87.52,87.01,87.51,562800.0,46.8027,46.9099,46.6365,46.9045,562800.0
2008-03-18 14:25:00,87.51,87.53,87.02,87.17,509200.0,46.9045,46.9152,46.6419,46.7223,509200.0
2008-03-18 14:30:00,87.15,87.16,86.46,86.55,588400.0,46.7116,46.7169,46.3417,46.39,588400.0
2008-03-18 14:35:00,86.54,86.89,86.43,86.72,483300.0,46.3846,46.5722,46.3257,46.4811,483300.0
2008-03-18 14:40:00,86.73,87.0,86.6,86.84,470200.0,46.4864,46.6312,46.4168,46.5454,470200.0
2008-03-18 14:45:00,86.83,87.41,86.75,87.23,550900.0,46.54,46.8509,46.4972,46.7544,550900.0
2008-03-18 14:50:00,87.24,87.8,87.15,87.77,490800.0,46.7598,47.06,46.7116,47.0439,490800.0
2008-03-18 14:55:00,87.76,88.02,87.72,87.94,590800.0,47.0385,47.1779,47.0171,47.135,590800.0
2008-03-18 15:00:00,87.93,87.99,87.62,87.85,401200.0,47.1296,47.1618,46.9635,47.0868,401200.0
2008-03-18 15:05:00,87.84,88.0,87.81,87.96,322000.0,47.0814,47.1672,47.0653,47.1457,322000.0
2008-03-18 15:10:00,87.94,88.0,87.81,87.9,396500.0,47.135,47.1672,47.0653,47.1136,396500.0
2008-03-18 15:15:00,87.88,88.0,87.76,87.92,272400.0,47.1028,47.1672,47.0385,47.1243,272400.0
2008-03-18 15:20:00,87.94,88.22,87.81,87.89,478000.0,47.135,47.2851,47.0653,47.1082,478000.0
2008-03-18 15:25:00,87.88,87.93,87.6,87.64,524800.0,47.1028,47.1296,46.9528,46.9742,524800.0
2008-03-18 15:30:00,87.64,87.77,87.53,87.57,541000.0,46.9742,47.0439,46.9152,46.9367,541000.0
2008-03-18 15:35:00,87.58,87.7,87.47,87.64,444200.0,46.942,47.0064,46.8831,46.9742,444200.0
2008-03-18 15:40:00,87.64,88.0,87.59,87.99,611900.0,46.9742,47.1672,46.9474,47.1618,611900.0
2008-03-18 15:45:00,87.96,88.02,87.87,87.95,451800.0,47.1457,47.1779,47.0975,47.1404,451800.0
2008-03-18 15:50:00,87.95,88.2,87.95,88.13,709100.0,47.1404,47.2744,47.1404,47.2368,709100.0
2008-03-18 15:55:00,88.13,88.45,88.11,88.39,1170400.0,47.2368,47.4084,47.2261,47.3762,1170400.0
2008-03-19 09:30:00,87.81,88.29,87.7,88.21,786300.0,47.0653,47.3226,47.0064,47.2797,786300.0
2008-03-19 09:35:00,88.21,88.28,87.84,87.98,517100.0,47.2797,47.3172,47.0814,47.1564,517100.0
2008-03-19 09:40:00,88.0,88.47,87.91,88.47,546900.0,47.1672,47.4191,47.1189,47.4191,546900.0
2008-03-19 09:45:00,88.46,88.5,88.28,88.38,455300.0,47.4137,47.4352,47.3172,47.3708,455300.0
2008-03-19 09:50:00,88.38,88.38,87.45,87.52,488300.0,47.3708,47.3708,46.8724,46.9099,488300.0
2008-03-19 09:55:00,87.53,87.57,87.18,87.41,542100.0,46.9152,46.9367,46.7276,46.8509,542100.0
2008-03-19 10:00:00,87.41,87.74,87.4,87.7,491400.0,46.8509,47.0278,46.8456,47.0064,491400.0
2008-03-19 10:05:00,87.7,87.89,87.65,87.7,382800.0,47.0064,47.1082,46.9796,47.0064,382800.0
2008-03-19 10:10:00,87.69,87.78,87.56,87.68,379500.0,47.001,47.0492,46.9313,46.9956,379500.0
2008-03-19 10:15:00,87.68,87.86,87.65,87.81,229400.0,46.9956,47.0921,46.9796,47.0653,229400.0
2008-03-19 10:20:00,87.81,87.81,87.59,87.68,286500.0,47.0653,47.0653,46.9474,46.9956,286500.0
2008-03-19 10:25:00,87.67,87.97,87.65,87.94,295200.0,46.9903,47.1511,46.9796,47.135,295200.0
2008-03-19 10:30:00,87.95,88.2,87.69,87.83,612000.0,47.1404,47.2744,47.001,47.076,612000.0
2008-03-19 10:35:00,87.81,88.11,87.79,88.04,485900.0,47.0653,47.2261,47.0546,47.1886,485900.0
2008-03-19 10:40:00,88.02,88.04,87.79,87.94,262400.0,47.1779,47.1886,47.0546,47.135,262400.0
2008-03-19 10:45:00,87.94,87.96,87.5,87.58,267000.0,47.135,47.1457,46.8992,46.942,267000.0
2008-03-19 10:50:00,87.58,87.69,87.31,87.32,250200.0,46.942,47.001,46.7973,46.8027,250200.0
2008-03-19 10:55:00,87.32,87.49,87.25,87.42,279400.0,46.8027,46.8938,46.7652,46.8563,279400.0
2008-03-19 11:00:00,87.43,87.66,87.4,87.58,234100.0,46.8616,46.9849,46.8456,46.942,234100.0
2008-03-19 11:05:00,87.58,87.58,87.26,87.43,198700.0,46.942,46.942,46.7705,46.8616,198700.0
2008-03-19 11:10:00,87.43,87.64,87.36,87.62,220000.0,46.8616,46.9742,46.8241,46.9635,220000.0
2008-03-19 11:15:00,87.62,87.77,87.52,87.75,286200.0,46.9635,47.0439,46.9099,47.0332,286200.0
2008-03-19 11:20:00,87.76,87.76,87.4,87.64,260000.0,47.0385,47.0385,46.8456,46.9742,260000.0
2008-03-19 11:25:00,87.65,87.78,87.59,87.72,184500.0,46.9796,47.0492,46.9474,47.0171,184500.0
2008-03-19 11:30:00,87.73,87.81,87.55,87.76,165000.0,47.0224,47.0653,46.926,47.0385,165000.0
2008-03-19 11:35:00,87.76,87.8,87.69,87.71,165800.0,47.0385,47.06,47.001,47.0117,165800.0
2008-03-19 11:40:00,87.72,87.79,87.59,87.59,211300.0,47.0171,47.0546,46.9474,46.9474,211300.0
2008-03-19 11:45:00,87.59,87.62,87.31,87.39,249500.0,46.9474,46.9635,46.7973,46.8402,249500.0
2008-03-19 11:50:00,87.4,87.44,87.19,87.23,263000.0,46.8456,46.867,46.733,46.7544,263000.0
2008-03-19 11:55:00,87.23,87.27,87.05,87.06,369000.0,46.7544,46.7759,46.658,46.6633,369000.0
2008-03-19 12:00:00,87.06,87.17,86.88,86.95,325000.0,46.6633,46.7223,46.5668,46.6044,325000.0
2008-03-19 12:05:00,86.95,86.99,86.71,86.73,296500.0,46.6044,46.6258,46.4757,46.4864,296500.0
2008-03-19 12:10:00,86.74,86.92,86.7,86.85,365800.0,46.4918,46.5883,46.4704,46.5508,365800.0
2008-03-19 12:15:00,86.84,86.85,86.6,86.75,414800.0,46.5454,46.5508,46.4168,46.4972,414800.0
2008-03-19 12:20:00,86.75,86.8,86.57,86.59,279400.0,46.4972,46.524,46.4007,46.4114,279400.0
2008-03-19 12:25:00,86.6,86.72,86.54,86.63,342400.0,46.4168,46.4811,46.3846,46.4329,342400.0
2008-03-19 12:30:00,86.62,86.73,86.54,86.65,246100.0,46.4275,46.4864,46.3846,46.4436,246100.0
2008-03-19 12:35:00,86.67,86.75,86.4,86.49,375200.0,46.4543,46.4972,46.3096,46.3578,375200.0
2008-03-19 12:40:00,86.48,86.57,86.41,86.5,257300.0,46.3525,46.4007,46.3149,46.3632,257300.0
2008-03-19 12:45:00,86.5,86.8,86.5,86.53,258600.0,46.3632,46.524,46.3632,46.3793,258600.0
2008-03-19 12:50:00,86.51,86.68,86.51,86.66,169500.0,46.3685,46.4596,46.3685,46.4489,169500.0
2008-03-19 12:55:00,86.65,86.74,86.47,86.53,201500.0,46.4436,46.4918,46.3471,46.3793,201500.0
2008-03-19 13:00:00,86.52,86.59,86.33,86.36,257600.0,46.3739,46.4114,46.2721,46.2881,257600.0
2008-03-19 13:05:00,86.37,86.65,86.36,86.54,340600.0,46.2935,46.4436,46.2881,46.3846,340600.0
2008-03-19 13:10:00,86.54,86.66,86.45,86.59,221500.0,46.3846,46.4489,46.3364,46.4114,221500.0
2008-03-19 13:15:00,86.59,86.59,86.46,86.48,152700.0,46.4114,46.4114,46.3417,46.3525,152700.0
2008-03-19 13:20:00,86.48,86.66,86.41,86.58,292500.0,46.3525,46.4489,46.3149,46.4061,292500.0
2008-03-19 13:25:00,86.57,86.6,86.26,86.33,314700.0,46.4007,46.4168,46.2345,46.2721,314700.0
2008-03-19 13:30:00,86.32,86.4,86.02,86.12,353700.0,46.2667,46.3096,46.1059,46.1595,353700.0
2008-03-19 13:35:00,86.13,86.2,85.99,86.17,247800.0,46.1649,46.2024,46.0898,46.1863,247800.0
2008-03-19 13:40:00,86.17,86.44,86.05,86.33,367600.0,46.1863,46.331,46.122,46.2721,367600.0
2008-03-19 13:45:00,86.34,86.4,86.26,86.3,229400.0,46.2774,46.3096,46.2345,46.256,229400.0
2008-03-19 13:50:00,86.31,86.35,85.81,86.03,400300.0,46.2613,46.2828,45.9933,46.1113,400300.0
2008-03-19 13:55:00,86.03,86.32,86.0,86.11,254700.0,46.1113,46.2667,46.0952,46.1541,254700.0
2008-03-19 14:00:00,86.1,86.23,85.78,85.79,329300.0,46.1488,46.2185,45.9773,45.9826,329300.0
2008-03-19 14:05:00,85.78,85.86,85.51,85.81,509400.0,45.9773,46.0201,45.8325,45.9933,509400.0
2008-03-19 14:10:00,85.82,85.98,85.73,85.98,256500.0,45.9987,46.0845,45.9505,46.0845,256500.0
2008-03-19 14:15:00,85.97,86.1,85.62,85.92,493300.0,46.0791,46.1488,45.8915,46.0523,493300.0
2008-03-19 14:20:00,85.92,86.07,85.83,86.02,333600.0,46.0523,46.1327,46.0041,46.1059,333600.0
2008-03-19 14:25:00,86.02,86.07,85.92,86.02,438100.0,46.1059,46.1327,46.0523,46.1059,438100.0
2008-03-19 14:30:00,86.02,86.2,86.01,86.1,430800.0,46.1059,46.2024,46.1005,46.1488,430800.0
2008-03-19 14:35:00,86.11,86.17,85.96,86.06,464600.0,46.1541,46.1863,46.0737,46.1273,464600.0
2008-03-19 14:40:00,86.06,86.15,85.94,86.11,584900.0,46.1273,46.1756,46.063,46.1541,584900.0
2008-03-19 14:45:00,86.11,86.17,86.05,86.06,328300.0,46.1541,46.1863,46.122,46.1273,328300.0
2008-03-19 14:50:00,86.06,86.24,86.06,86.23,376300.0,46.1273,46.2238,46.1273,46.2185,376300.0
2008-03-19 14:55:00,86.23,86.42,86.14,86.37,334300.0,46.2185,46.3203,46.1702,46.2935,334300.0
2008-03-19 15:00:00,86.37,86.53,86.32,86.42,422900.0,46.2935,46.3793,46.2667,46.3203,422900.0
2008-03-19 15:05:00,86.42,86.53,86.34,86.5,369100.0,46.3203,46.3793,46.2774,46.3632,369100.0
2008-03-19 15:10:00,86.51,86.57,86.37,86.37,329100.0,46.3685,46.4007,46.2935,46.2935,329100.0
2008-03-19 15:15:00,86.36,86.38,86.14,86.17,338500.0,46.2881,46.2989,46.1702,46.1863,338500.0
2008-03-19 15:20:00,86.18,86.21,86.02,86.02,555200.0,46.1917,46.2077,46.1059,46.1059,555200.0
2008-03-19 15:25:00,86.01,86.06,85.76,85.94,631400.0,46.1005,46.1273,45.9665,46.063,631400.0
2008-03-19 15:30:00,85.94,86.04,85.78,85.78,495800.0,46.063,46.1166,45.9773,45.9773,495800.0
2008-03-19 15:35:00,85.79,85.85,85.5,85.5,464000.0,45.9826,46.0148,45.8272,45.8272,464000.0
2008-03-19 15:40:00,85.5,85.7,85.45,85.53,586000.0,45.8272,45.9344,45.8004,45.8433,586000.0
2008-03-19 15:45:00,85.54,85.55,85.22,85.27,747500.0,45.8486,45.854,45.6771,45.7039,747500.0
2008-03-19 15:50:00,85.27,85.28,84.89,84.9,898700.0,45.7039,45.7093,45.5002,45.5056,898700.0
2008-03-19 15:55:00,84.9,85.16,84.35,84.46,1882100.0,45.5056,45.6449,45.2108,45.2698,1882100.0
2008-03-20 09:30:00,84.18,84.18,82.95,83.18,7577200.0,45.1197,45.1197,44.4604,44.5837,7577200.0
2008-03-20 09:35:00,83.16,83.29,83.09,83.17,675800.0,44.573,44.6426,44.5354,44.5783,675800.0
2008-03-20 09:40:00,83.17,83.34,82.96,82.98,772700.0,44.5783,44.6694,44.4658,44.4765,772700.0
2008-03-20 09:45:00,82.99,83.07,82.75,83.04,685600.0,44.4818,44.5247,44.3532,44.5086,685600.0
2008-03-20 09:50:00,83.04,83.26,83.0,83.22,746100.0,44.5086,44.6266,44.4872,44.6051,746100.0
2008-03-20 09:55:00,83.23,83.83,83.2,83.72,577800.0,44.6105,44.9321,44.5944,44.8731,577800.0
2008-03-20 10:00:00,83.75,84.4,83.7,84.24,692600.0,44.8892,45.2376,44.8624,45.1518,692600.0
2008-03-20 10:05:00,84.25,84.72,84.19,84.7,539800.0,45.1572,45.4091,45.125,45.3984,539800.0
2008-03-20 10:10:00,84.7,84.7,84.29,84.38,545900.0,45.3984,45.3984,45.1786,45.2269,545900.0
2008-03-20 10:15:00,84.38,84.55,84.35,84.43,448000.0,45.2269,45.318,45.2108,45.2537,448000.0
2008-03-20 10:20:00,84.43,84.95,84.38,84.85,485500.0,45.2537,45.5324,45.2269,45.4788,485500.0
2008-03-20 10:25:00,84.85,84.9,84.68,84.7,442400.0,45.4788,45.5056,45.3877,45.3984,442400.0
2008-03-20 10:30:00,84.71,85.08,84.55,85.03,417900.0,45.4037,45.6021,45.318,45.5753,417900.0
2008-03-20 10:35:00,85.05,85.2,84.97,85.11,407900.0,45.586,45.6664,45.5431,45.6181,407900.0
2008-03-20 10:40:00,85.11,85.13,84.84,84.97,372500.0,45.6181,45.6289,45.4734,45.5431,372500.0
2008-03-20 10:45:00,84.97,84.97,84.86,84.89,325300.0,45.5431,45.5431,45.4841,45.5002,325300.0
2008-03-20 10:50:00,84.9,85.19,84.83,85.19,545300.0,45.5056,45.661,45.4681,45.661,545300.0
2008-03-20 10:55:00,85.19,85.22,84.87,84.92,296700.0,45.661,45.6771,45.4895,45.5163,296700.0
2008-03-20 11:00:00,84.93,84.95,84.67,84.73,285500.0,45.5217,45.5324,45.3823,45.4145,285500.0
2008-03-20 11:05:00,84.73,84.9,84.71,84.86,224800.0,45.4145,45.5056,45.4037,45.4841,224800.0
2008-03-20 11:10:00,84.87,84.88,84.63,84.73,202500.0,45.4895,45.4949,45.3609,45.4145,202500.0
2008-03-20 11:15:00,84.73,84.73,84.41,84.41,263200.0,45.4145,45.4145,45.243,45.243,263200.0
2008-03-20 11:20:00,84.41,84.54,84.31,84.49,315100.0,45.243,45.3126,45.1894,45.2858,315100.0
2008-03-20 11:25:00,84.5,84.51,84.4,84.47,231300.0,45.2912,45.2966,45.2376,45.2751,231300.0
2008-03-20 11:30:00,84.47,84.51,84.34,84.39,221200.0,45.2751,45.2966,45.2054,45.2322,221200.0
2008-03-20 11:35:00,84.38,84.4,84.19,84.26,192500.0,45.2269,45.2376,45.125,45.1626,192500.0
2008-03-20 11:40:00,84.25,84.29,84.07,84.08,249900.0,45.1572,45.1786,45.0607,45.0661,249900.0
2008-03-20 11:45:00,84.09,84.19,83.9,83.91,325100.0,45.0714,45.125,44.9696,44.975,325100.0
2008-03-20 11:50:00,83.91,84.02,83.86,83.92,251400.0,44.975,45.0339,44.9482,44.9803,251400.0
2008-03-20 11:55:00,83.92,83.99,83.89,83.95,215800.0,44.9803,45.0178,44.9642,44.9964,215800.0
2008-03-20 12:00:00,83.97,84.24,83.96,84.17,273600.0,45.0071,45.1518,45.0018,45.1143,273600.0
2008-03-20 12:05:00,84.17,84.48,84.13,84.33,325700.0,45.1143,45.2805,45.0929,45.2001,325700.0
2008-03-20 12:10:00,84.34,84.45,84.31,84.4,173300.0,45.2054,45.2644,45.1894,45.2376,173300.0
2008-03-20 12:15:00,84.39,84.42,84.13,84.14,226900.0,45.2322,45.2483,45.0929,45.0982,226900.0
2008-03-20 12:20:00,84.14,84.14,83.92,83.98,233000.0,45.0982,45.0982,44.9803,45.0125,233000.0
2008-03-20 12:25:00,83.97,84.0,83.76,83.85,224800.0,45.0071,45.0232,44.8946,44.9428,224800.0
2008-03-20 12:30:00,83.85,84.04,83.85,83.95,163900.0,44.9428,45.0446,44.9428,44.9964,163900.0
2008-03-20 12:35:00,83.94,83.99,83.75,83.95,163100.0,44.991,45.0178,44.8892,44.9964,163100.0
2008-03-20 12:40:00,83.94,84.04,83.84,83.85,224300.0,44.991,45.0446,44.9374,44.9428,224300.0
2008-03-20 12:45:00,83.86,84.08,83.84,84.07,157000.0,44.9482,45.0661,44.9374,45.0607,157000.0
2008-03-20 12:50:00,84.09,84.31,84.04,84.3,143900.0,45.0714,45.1894,45.0446,45.184,143900.0
2008-03-20 12:55:00,84.3,84.54,84.24,84.3,151700.0,45.184,45.3126,45.1518,45.184,151700.0
2008-03-20 13:00:00,84.31,84.53,84.23,84.4,173200.0,45.1894,45.3073,45.1465,45.2376,173200.0
2008-03-20 13:05:00,84.41,84.41,84.14,84.3,232000.0,45.243,45.243,45.0982,45.184,232000.0
2008-03-20 13:10:00,84.3,84.3,84.08,84.11,240100.0,45.184,45.184,45.0661,45.0822,240100.0
2008-03-20 13:15:00,84.11,84.27,84.07,84.12,150400.0,45.0822,45.1679,45.0607,45.0875,150400.0
2008-03-20 13:20:00,84.13,84.21,84.12,84.13,121600.0,45.0929,45.1358,45.0875,45.0929,121600.0
2008-03-20 13:25:00,84.13,84.37,84.1,84.34,136300.0,45.0929,45.2215,45.0768,45.2054,136300.0
2008-03-20 13:30:00,84.34,84.77,84.29,84.7,330900.0,45.2054,45.4359,45.1786,45.3984,330900.0
2008-03-20 13:35:00,84.71,84.89,84.68,84.73,207200.0,45.4037,45.5002,45.3877,45.4145,207200.0
2008-03-20 13:40:00,84.73,84.73,84.62,84.67,107800.0,45.4145,45.4145,45.3555,45.3823,107800.0
2008-03-20 13:45:00,84.68,84.75,84.54,84.69,199300.0,45.3877,45.4252,45.3126,45.393,199300.0
2008-03-20 13:50:00,84.69,84.78,84.59,84.78,132800.0,45.393,45.4413,45.3394,45.4413,132800.0
2008-03-20 13:55:00,84.78,84.8,84.68,84.75,246700.0,45.4413,45.452,45.3877,45.4252,246700.0
2008-03-20 14:00:00,84.74,84.95,84.71,84.83,272300.0,45.4198,45.5324,45.4037,45.4681,272300.0
2008-03-20 14:05:00,84.82,84.97,84.77,84.83,235800.0,45.4627,45.5431,45.4359,45.4681,235800.0
2008-03-20 14:10:00,84.83,84.88,84.6,84.78,189900.0,45.4681,45.4949,45.3448,45.4413,189900.0
2008-03-20 14:15:00,84.78,84.89,84.47,84.61,218500.0,45.4413,45.5002,45.2751,45.3501,218500.0
2008-03-20 14:20:00,84.6,84.82,84.57,84.74,156200.0,45.3448,45.4627,45.3287,45.4198,156200.0
2008-03-20 14:25:00,84.75,84.98,84.73,84.93,194200.0,45.4252,45.5485,45.4145,45.5217,194200.0
2008-03-20 14:30:00,84.94,85.0,84.85,84.99,149300.0,45.527,45.5592,45.4788,45.5538,149300.0
2008-03-20 14:35:00,85.0,85.23,85.0,85.19,327500.0,45.5592,45.6825,45.5592,45.661,327500.0
2008-03-20 14:40:00,85.19,85.19,84.93,84.98,375300.0,45.661,45.661,45.5217,45.5485,375300.0
2008-03-20 14:45:00,84.99,85.02,84.82,85.0,221200.0,45.5538,45.5699,45.4627,45.5592,221200.0
2008-03-20 14:50:00,85.0,85.14,84.82,85.11,284500.0,45.5592,45.6342,45.4627,45.6181,284500.0
2008-03-20 14:55:00,85.12,85.19,85.01,85.09,221900.0,45.6235,45.661,45.5645,45.6074,221900.0
2008-03-20 15:00:00,85.09,85.23,85.07,85.21,239900.0,45.6074,45.6825,45.5967,45.6717,239900.0
2008-03-20 15:05:00,85.22,85.24,85.0,85.1,240900.0,45.6771,45.6878,45.5592,45.6128,240900.0
2008-03-20 15:10:00,85.1,85.28,85.08,85.18,241900.0,45.6128,45.7093,45.6021,45.6557,241900.0
2008-03-20 15:15:00,85.18,85.21,85.06,85.14,325000.0,45.6557,45.6717,45.5913,45.6342,325000.0
2008-03-20 15:20:00,85.15,85.35,85.14,85.21,473300.0,45.6396,45.7468,45.6342,45.6717,473300.0
2008-03-20 15:25:00,85.21,85.22,84.97,85.02,341300.0,45.6717,45.6771,45.5431,45.5699,341300.0
2008-03-20 15:30:00,85.02,85.06,84.88,84.9,484100.0,45.5699,45.5913,45.4949,45.5056,484100.0
2008-03-20 15:35:00,84.9,84.91,84.67,84.74,556900.0,45.5056,45.5109,45.3823,45.4198,556900.0
2008-03-20 15:40:00,84.75,84.84,84.53,84.71,697800.0,45.4252,45.4734,45.3073,45.4037,697800.0
2008-03-20 15:45:00,84.71,84.93,84.61,84.75,599800.0,45.4037,45.5217,45.3501,45.4252,599800.0
2008-03-20 15:50:00,84.75,85.11,84.73,85.08,728800.0,45.4252,45.6181,45.4145,45.6021,728800.0
2008-03-20 15:55:00,85.05,85.41,84.43,85.18,1273600.0,45.586,45.7789,45.2537,45.6557,1273600.0
2008-03-24 09:30:00,85.17,85.46,85.04,85.35,472800.0,45.6503,45.8057,45.5806,45.7468,472800.0
2008-03-24 09:35:00,85.36,85.7,85.18,85.69,379200.0,45.7521,45.9344,45.6557,45.929,379200.0
2008-03-24 09:40:00,85.68,86.13,85.68,86.05,380300.0,45.9237,46.1649,45.9237,46.122,380300.0
2008-03-24 09:45:00,86.05,86.09,85.73,85.98,325800.0,46.122,46.1434,45.9505,46.0845,325800.0
2008-03-24 09:50:00,85.98,86.33,85.95,86.26,336600.0,46.0845,46.2721,46.0684,46.2345,336600.0
2008-03-24 09:55:00,86.25,86.36,86.23,86.32,247100.0,46.2292,46.2881,46.2185,46.2667,247100.0
2008-03-24 10:00:00,86.33,86.53,86.32,86.34,402600.0,46.2721,46.3793,46.2667,46.2774,402600.0
2008-03-24 10:05:00,86.34,86.35,86.1,86.19,299400.0,46.2774,46.2828,46.1488,46.197,299400.0
2008-03-24 10:10:00,86.19,86.77,86.15,86.71,406700.0,46.197,46.5079,46.1756,46.4757,406700.0
2008-03-24 10:15:00,86.71,86.75,86.63,86.73,326900.0,46.4757,46.4972,46.4329,46.4864,326900.0
2008-03-24 10:20:00,86.73,86.84,86.57,86.6,316900.0,46.4864,46.5454,46.4007,46.4168,316900.0
2008-03-24 10:25:00,86.59,86.63,86.41,86.51,290100.0,46.4114,46.4329,46.3149,46.3685,290100.0
2008-03-24 10:30:00,86.51,86.71,86.47,86.66,239200.0,46.3685,46.4757,46.3471,46.4489,239200.0
2008-03-24 10:35:00,86.65,86.74,86.58,86.61,194400.0,46.4436,46.4918,46.4061,46.4221,194400.0
2008-03-24 10:40:00,86.61,86.69,86.54,86.64,260300.0,46.4221,46.465,46.3846,46.4382,260300.0
2008-03-24 10:45:00,86.64,86.7,86.5,86.58,193700.0,46.4382,46.4704,46.3632,46.4061,193700.0
2008-03-24 10:50:00,86.58,86.7,86.55,86.69,241900.0,46.4061,46.4704,46.39,46.465,241900.0
2008-03-24 10:55:00,86.68,86.74,86.57,86.64,187000.0,46.4596,46.4918,46.4007,46.4382,187000.0
2008-03-24 11:00:00,86.64,86.68,86.52,86.58,311400.0,46.4382,46.4596,46.3739,46.4061,311400.0
2008-03-24 11:05:00,86.59,86.6,86.44,86.59,224300.0,46.4114,46.4168,46.331,46.4114,224300.0
2008-03-24 11:10:00,86.59,86.7,86.55,86.69,166200.0,46.4114,46.4704,46.39,46.465,166200.0
2008-03-24 11:15:00,86.69,86.71,86.55,86.58,117700.0,46.465,46.4757,46.39,46.4061,117700.0
2008-03-24 11:20:00,86.59,86.65,86.57,86.65,124200.0,46.4114,46.4436,46.4007,46.4436,124200.0
2008-03-24 11:25:00,86.65,86.79,86.63,86.74,114700.0,46.4436,46.5186,46.4329,46.4918,114700.0
2008-03-24 11:30:00,86.74,86.81,86.6,86.67,187200.0,46.4918,46.5293,46.4168,46.4543,187200.0
2008-03-24 11:35:00,86.67,86.75,86.63,86.74,95800.0,46.4543,46.4972,46.4329,46.4918,95800.0
2008-03-24 11:40:00,86.74,86.86,86.7,86.85,159900.0,46.4918,46.5561,46.4704,46.5508,159900.0
2008-03-24 11:45:00,86.86,86.9,86.72,86.75,187700.0,46.5561,46.5776,46.4811,46.4972,187700.0
2008-03-24 11:50:00,86.74,86.76,86.65,86.65,145500.0,46.4918,46.5025,46.4436,46.4436,145500.0
2008-03-24 11:55:00,86.65,86.68,86.59,86.63,165100.0,46.4436,46.4596,46.4114,46.4329,165100.0
2008-03-24 12:00:00,86.62,86.64,86.54,86.59,257500.0,46.4275,46.4382,46.3846,46.4114,257500.0
2008-03-24 12:05:00,86.58,86.61,86.55,86.57,135400.0,46.4061,46.4221,46.39,46.4007,135400.0
2008-03-24 12:10:00,86.56,86.6,86.52,86.59,177200.0,46.3953,46.4168,46.3739,46.4114,177200.0
2008-03-24 12:15:00,86.59,86.67,86.52,86.58,229100.0,46.4114,46.4543,46.3739,46.4061,229100.0
2008-03-24 12:20:00,86.57,86.59,86.48,86.49,203500.0,46.4007,46.4114,46.3525,46.3578,203500.0
2008-03-24 12:25:00,86.49,86.59,86.39,86.55,151500.0,46.3578,46.4114,46.3042,46.39,151500.0
2008-03-24 12:30:00,86.56,86.71,86.55,86.68,130400.0,46.3953,46.4757,46.39,46.4596,130400.0
2008-03-24 12:35:00,86.68,86.82,86.6,86.81,121000.0,46.4596,46.5347,46.4168,46.5293,121000.0
2008-03-24 12:40:00,86.81,86.91,86.76,86.9,128000.0,46.5293,46.5829,46.5025,46.5776,128000.0
2008-03-24 12:45:00,86.89,86.95,86.87,86.91,120500.0,46.5722,46.6044,46.5615,46.5829,120500.0
2008-03-24 12:50:00,86.91,86.94,86.76,86.78,221200.0,46.5829,46.599,46.5025,46.5132,221200.0
2008-03-24 12:55:00,86.78,86.83,86.68,86.71,174300.0,46.5132,46.54,46.4596,46.4757,174300.0
2008-03-24 13:00:00,86.71,86.74,86.66,86.7,150000.0,46.4757,46.4918,46.4489,46.4704,150000.0
2008-03-24 13:05:00,86.71,86.74,86.63,86.64,180700.0,46.4757,46.4918,46.4329,46.4382,180700.0
2008-03-24 13:10:00,86.64,86.67,86.57,86.65,156800.0,46.4382,46.4543,46.4007,46.4436,156800.0
2008-03-24 13:15:00,86.65,86.66,86.55,86.58,157700.0,46.4436,46.4489,46.39,46.4061,157700.0
2008-03-24 13:20:00,86.59,86.62,86.54,86.54,122900.0,46.4114,46.4275,46.3846,46.3846,122900.0
2008-03-24 13:25:00,86.55,86.56,86.5,86.54,116000.0,46.39,46.3953,46.3632,46.3846,116000.0
2008-03-24 13:30:00,86.54,86.58,86.52,86.57,161500.0,46.3846,46.4061,46.3739,46.4007,161500.0
2008-03-24 13:35:00,86.57,86.57,86.51,86.56,140700.0,46.4007,46.4007,46.3685,46.3953,140700.0
2008-03-24 13:40:00,86.56,86.63,86.52,86.52,126100.0,46.3953,46.4329,46.3739,46.3739,126100.0
2008-03-24 13:45:00,86.52,86.56,86.49,86.54,187300.0,46.3739,46.3953,46.3578,46.3846,187300.0
2008-03-24 13:50:00,86.55,86.56,86.45,86.48,152900.0,46.39,46.3953,46.3364,46.3525,152900.0
2008-03-24 13:55:00,86.48,86.53,86.47,86.5,181700.0,46.3525,46.3793,46.3471,46.3632,181700.0
2008-03-24 14:00:00,86.5,86.51,86.27,86.29,263400.0,46.3632,46.3685,46.2399,46.2506,263400.0
2008-03-24 14:05:00,86.3,86.31,86.23,86.24,237100.0,46.256,46.2613,46.2185,46.2238,237100.0
2008-03-24 14:10:00,86.24,86.25,86.02,86.05,280200.0,46.2238,46.2292,46.1059,46.122,280200.0
2008-03-24 14:15:00,86.05,86.11,85.96,86.04,295300.0,46.122,46.1541,46.0737,46.1166,295300.0
2008-03-24 14:20:00,86.04,86.2,86.0,86.07,231800.0,46.1166,46.2024,46.0952,46.1327,231800.0
2008-03-24 14:25:00,86.06,86.06,85.95,85.99,234800.0,46.1273,46.1273,46.0684,46.0898,234800.0
2008-03-24 14:30:00,85.99,86.08,85.96,85.96,183300.0,46.0898,46.1381,46.0737,46.0737,183300.0
2008-03-24 14:35:00,85.97,86.0,85.83,85.87,285800.0,46.0791,46.0952,46.0041,46.0255,285800.0
2008-03-24 14:40:00,85.87,85.97,85.85,85.86,263400.0,46.0255,46.0791,46.0148,46.0201,263400.0
2008-03-24 14:45:00,85.85,85.85,85.69,85.72,204200.0,46.0148,46.0148,45.929,45.9451,204200.0
2008-03-24 14:50:00,85.73,85.8,85.57,85.8,327600.0,45.9505,45.988,45.8647,45.988,327600.0
2008-03-24 14:55:00,85.8,85.92,85.78,85.82,322900.0,45.988,46.0523,45.9773,45.9987,322900.0
2008-03-24 15:00:00,85.82,86.01,85.75,85.94,274500.0,45.9987,46.1005,45.9612,46.063,274500.0
2008-03-24 15:05:00,85.94,85.95,85.79,85.89,231000.0,46.063,46.0684,45.9826,46.0362,231000.0
2008-03-24 15:10:00,85.9,86.13,85.9,86.1,249600.0,46.0416,46.1649,46.0416,46.1488,249600.0
2008-03-24 15:15:00,86.09,86.13,86.05,86.09,201300.0,46.1434,46.1649,46.122,46.1434,201300.0
2008-03-24 15:20:00,86.1,86.1,86.02,86.02,142800.0,46.1488,46.1488,46.1059,46.1059,142800.0
2008-03-24 15:25:00,86.02,86.02,85.75,85.75,278800.0,46.1059,46.1059,45.9612,45.9612,278800.0
2008-03-24 15:30:00,85.75,85.98,85.66,85.93,392600.0,45.9612,46.0845,45.9129,46.0577,392600.0
2008-03-24 15:35:00,85.94,85.98,85.78,85.83,336300.0,46.063,46.0845,45.9773,46.0041,336300.0
2008-03-24 15:40:00,85.83,85.99,85.77,85.82,396200.0,46.0041,46.0898,45.9719,45.9987,396200.0
2008-03-24 15:45:00,85.82,85.83,85.59,85.63,377000.0,45.9987,46.0041,45.8754,45.8969,377000.0
2008-03-24 15:50:00,85.63,85.74,85.56,85.67,427400.0,45.8969,45.9558,45.8593,45.9183,427400.0
2008-03-24 15:55:00,85.67,85.98,85.64,85.93,658400.0,45.9183,46.0845,45.9022,46.0577,658400.0
2008-03-25 09:30:00,86.25,86.38,86.06,86.33,542900.0,46.2292,46.2989,46.1273,46.2721,542900.0
2008-03-25 09:35:00,86.32,86.36,85.35,85.48,732600.0,46.2667,46.2881,45.7468,45.8165,732600.0
2008-03-25 09:40:00,85.48,85.74,85.17,85.27,711700.0,45.8165,45.9558,45.6503,45.7039,711700.0
2008-03-25 09:45:00,85.26,85.27,84.9,84.95,456600.0,45.6985,45.7039,45.5056,45.5324,456600.0
2008-03-25 09:50:00,84.96,85.29,84.95,85.06,567300.0,45.5377,45.7146,45.5324,45.5913,567300.0
2008-03-25 09:55:00,85.06,85.19,84.71,84.82,497200.0,45.5913,45.661,45.4037,45.4627,497200.0
2008-03-25 10:00:00,84.8,84.95,84.6,84.78,643900.0,45.452,45.5324,45.3448,45.4413,643900.0
2008-03-25 10:05:00,84.78,84.81,84.58,84.68,466200.0,45.4413,45.4573,45.3341,45.3877,466200.0
2008-03-25 10:10:00,84.68,84.9,84.67,84.71,710800.0,45.3877,45.5056,45.3823,45.4037,710800.0
2008-03-25 10:15:00,84.72,84.87,84.71,84.86,367300.0,45.4091,45.4895,45.4037,45.4841,367300.0
2008-03-25 10:20:00,84.86,85.13,84.79,84.97,538000.0,45.4841,45.6289,45.4466,45.5431,538000.0
2008-03-25 10:25:00,84.97,85.0,84.64,84.65,360000.0,45.5431,45.5592,45.3662,45.3716,360000.0
2008-03-25 10:30:00,84.65,84.72,84.35,84.39,592200.0,45.3716,45.4091,45.2108,45.2322,592200.0
2008-03-25 10:35:00,84.4,84.48,84.33,84.44,304600.0,45.2376,45.2805,45.2001,45.259,304600.0
2008-03-25 10:40:00,84.43,84.52,84.37,84.5,392900.0,45.2537,45.3019,45.2215,45.2912,392900.0
2008-03-25 10:45:00,84.49,84.77,84.46,84.75,279100.0,45.2858,45.4359,45.2698,45.4252,279100.0
2008-03-25 10:50:00,84.74,84.74,84.55,84.68,437200.0,45.4198,45.4198,45.318,45.3877,437200.0
2008-03-25 10:55:00,84.67,84.86,84.58,84.84,298300.0,45.3823,45.4841,45.3341,45.4734,298300.0
2008-03-25 11:00:00,84.85,84.96,84.72,84.92,230900.0,45.4788,45.5377,45.4091,45.5163,230900.0
2008-03-25 11:05:00,84.92,85.13,84.92,85.1,206900.0,45.5163,45.6289,45.5163,45.6128,206900.0
2008-03-25 11:10:00,85.1,85.2,85.0,85.17,203200.0,45.6128,45.6664,45.5592,45.6503,203200.0
2008-03-25 11:15:00,85.17,85.28,85.16,85.18,292300.0,45.6503,45.7093,45.6449,45.6557,292300.0
2008-03-25 11:20:00,85.18,85.41,85.17,85.39,168900.0,45.6557,45.7789,45.6503,45.7682,168900.0
2008-03-25 11:25:00,85.39,85.55,85.35,85.55,230700.0,45.7682,45.854,45.7468,45.854,230700.0
2008-03-25 11:30:00,85.54,85.67,85.37,85.5,452800.0,45.8486,45.9183,45.7575,45.8272,452800.0
2008-03-25 11:35:00,85.49,85.55,85.28,85.31,282900.0,45.8218,45.854,45.7093,45.7253,282900.0
2008-03-25 11:40:00,85.33,85.46,85.21,85.35,234900.0,45.7361,45.8057,45.6717,45.7468,234900.0
2008-03-25 11:45:00,85.34,85.48,85.27,85.31,214700.0,45.7414,45.8165,45.7039,45.7253,214700.0
2008-03-25 11:50:00,85.31,85.48,85.26,85.31,215100.0,45.7253,45.8165,45.6985,45.7253,215100.0
2008-03-25 11:55:00,85.33,85.35,85.15,85.23,200400.0,45.7361,45.7468,45.6396,45.6825,200400.0
2008-03-25 12:00:00,85.23,85.26,85.05,85.1,241100.0,45.6825,45.6985,45.586,45.6128,241100.0
2008-03-25 12:05:00,85.1,85.28,85.09,85.21,258700.0,45.6128,45.7093,45.6074,45.6717,258700.0
2008-03-25 12:10:00,85.2,85.28,85.16,85.19,130100.0,45.6664,45.7093,45.6449,45.661,130100.0
2008-03-25 12:15:00,85.19,85.32,85.13,85.32,200200.0,45.661,45.7307,45.6289,45.7307,200200.0
2008-03-25 12:20:00,85.31,85.37,85.28,85.33,152200.0,45.7253,45.7575,45.7093,45.7361,152200.0
2008-03-25 12:25:00,85.33,85.45,85.24,85.42,258600.0,45.7361,45.8004,45.6878,45.7843,258600.0
2008-03-25 12:30:00,85.42,85.42,85.35,85.36,128600.0,45.7843,45.7843,45.7468,45.7521,128600.0
2008-03-25 12:35:00,85.37,85.39,85.31,85.35,121600.0,45.7575,45.7682,45.7253,45.7468,121600.0
2008-03-25 12:40:00,85.35,85.36,85.26,85.27,111300.0,45.7468,45.7521,45.6985,45.7039,111300.0
2008-03-25 12:45:00,85.27,85.41,85.22,85.36,133800.0,45.7039,45.7789,45.6771,45.7521,133800.0
2008-03-25 12:50:00,85.37,85.43,85.24,85.25,189000.0,45.7575,45.7897,45.6878,45.6932,189000.0
2008-03-25 12:55:00,85.25,85.25,85.15,85.17,156600.0,45.6932,45.6932,45.6396,45.6503,156600.0
2008-03-25 13:00:00,85.18,85.3,85.16,85.23,170300.0,45.6557,45.72,45.6449,45.6825,170300.0
2008-03-25 13:05:00,85.23,85.23,85.02,85.09,196700.0,45.6825,45.6825,45.5699,45.6074,196700.0
2008-03-25 13:10:00,85.09,85.23,85.02,85.17,121800.0,45.6074,45.6825,45.5699,45.6503,121800.0
2008-03-25 13:15:00,85.17,85.2,85.04,85.17,85600.0,45.6503,45.6664,45.5806,45.6503,85600.0
2008-03-25 13:20:00,85.17,85.22,85.1,85.13,196000.0,45.6503,45.6771,45.6128,45.6289,196000.0
2008-03-25 13:25:00,85.14,85.27,85.09,85.26,165600.0,45.6342,45.7039,45.6074,45.6985,165600.0
2008-03-25 13:30:00,85.27,85.35,85.12,85.13,211600.0,45.7039,45.7468,45.6235,45.6289,211600.0
2008-03-25 13:35:00,85.14,85.23,85.01,85.07,227000.0,45.6342,45.6825,45.5645,45.5967,227000.0
2008-03-25 13:40:00,85.07,85.2,85.07,85.18,109500.0,45.5967,45.6664,45.5967,45.6557,109500.0
2008-03-25 13:45:00,85.19,85.22,85.13,85.18,113400.0,45.661,45.6771,45.6289,45.6557,113400.0
2008-03-25 13:50:00,85.17,85.21,84.95,84.97,155900.0,45.6503,45.6717,45.5324,45.5431,155900.0
2008-03-25 13:55:00,84.98,85.2,84.98,85.03,198100.0,45.5485,45.6664,45.5485,45.5753,198100.0
2008-03-25 14:00:00,85.03,85.08,84.93,85.01,175400.0,45.5753,45.6021,45.5217,45.5645,175400.0
2008-03-25 14:05:00,85.01,85.1,84.97,85.08,168700.0,45.5645,45.6128,45.5431,45.6021,168700.0
2008-03-25 14:10:00,85.08,85.11,85.01,85.06,167000.0,45.6021,45.6181,45.5645,45.5913,167000.0
2008-03-25 14:15:00,85.06,85.12,85.04,85.07,134900.0,45.5913,45.6235,45.5806,45.5967,134900.0
2008-03-25 14:20:00,85.08,85.2,85.04,85.12,170400.0,45.6021,45.6664,45.5806,45.6235,170400.0
2008-03-25 14:25:00,85.12,85.19,85.04,85.18,188100.0,45.6235,45.661,45.5806,45.6557,188100.0
2008-03-25 14:30:00,85.18,85.19,85.01,85.02,232500.0,45.6557,45.661,45.5645,45.5699,232500.0
2008-03-25 14:35:00,85.03,85.13,84.99,85.09,206800.0,45.5753,45.6289,45.5538,45.6074,206800.0
2008-03-25 14:40:00,85.09,85.18,85.05,85.1,196900.0,45.6074,45.6557,45.586,45.6128,196900.0
2008-03-25 14:45:00,85.1,85.35,85.09,85.34,245100.0,45.6128,45.7468,45.6074,45.7414,245100.0
2008-03-25 14:50:00,85.34,85.52,85.32,85.42,272000.0,45.7414,45.8379,45.7307,45.7843,272000.0
2008-03-25 14:55:00,85.43,85.44,85.25,85.28,173200.0,45.7897,45.795,45.6932,45.7093,173200.0
2008-03-25 15:00:00,85.27,85.35,85.26,85.33,250500.0,45.7039,45.7468,45.6985,45.7361,250500.0
2008-03-25 15:05:00,85.33,85.4,85.21,85.28,240600.0,45.7361,45.7736,45.6717,45.7093,240600.0
2008-03-25 15:10:00,85.27,85.38,85.16,85.23,307900.0,45.7039,45.7629,45.6449,45.6825,307900.0
2008-03-25 15:15:00,85.23,85.34,85.18,85.19,163400.0,45.6825,45.7414,45.6557,45.661,163400.0
2008-03-25 15:20:00,85.2,85.35,85.2,85.23,321900.0,45.6664,45.7468,45.6664,45.6825,321900.0
2008-03-25 15:25:00,85.25,85.3,85.16,85.28,201400.0,45.6932,45.72,45.6449,45.7093,201400.0
2008-03-25 15:30:00,85.28,85.35,85.13,85.15,229100.0,45.7093,45.7468,45.6289,45.6396,229100.0
2008-03-25 15:35:00,85.17,85.25,85.16,85.2,354800.0,45.6503,45.6932,45.6449,45.6664,354800.0
2008-03-25 15:40:00,85.21,85.29,85.16,85.26,436800.0,45.6717,45.7146,45.6449,45.6985,436800.0
2008-03-25 15:45:00,85.25,85.25,85.02,85.05,332000.0,45.6932,45.6932,45.5699,45.586,332000.0
2008-03-25 15:50:00,85.06,85.12,84.87,85.08,683400.0,45.5913,45.6235,45.4895,45.6021,683400.0
2008-03-25 15:55:00,85.08,85.24,85.07,85.16,671200.0,45.6021,45.6878,45.5967,45.6449,671200.0
2008-03-26 09:30:00,85.23,85.79,84.91,85.66,497000.0,45.6825,45.9826,45.5109,45.9129,497000.0
2008-03-26 09:35:00,85.67,85.67,85.33,85.48,337100.0,45.9183,45.9183,45.7361,45.8165,337100.0
2008-03-26 09:40:00,85.46,85.53,85.3,85.35,356000.0,45.8057,45.8433,45.72,45.7468,356000.0
2008-03-26 09:45:00,85.35,85.45,85.3,85.43,407600.0,45.7468,45.8004,45.72,45.7897,407600.0
2008-03-26 09:50:00,85.43,85.87,85.38,85.85,476400.0,45.7897,46.0255,45.7629,46.0148,476400.0
2008-03-26 09:55:00,85.85,86.05,85.79,85.96,385300.0,46.0148,46.122,45.9826,46.0737,385300.0
2008-03-26 10:00:00,85.96,86.14,85.9,86.06,428600.0,46.0737,46.1702,46.0416,46.1273,428600.0
2008-03-26 10:05:00,86.04,86.24,86.04,86.24,340200.0,46.1166,46.2238,46.1166,46.2238,340200.0
2008-03-26 10:10:00,86.25,86.28,86.15,86.16,225000.0,46.2292,46.2453,46.1756,46.1809,225000.0
2008-03-26 10:15:00,86.15,86.36,86.06,86.35,294500.0,46.1756,46.2881,46.1273,46.2828,294500.0
2008-03-26 10:20:00,86.36,86.44,86.3,86.3,239400.0,46.2881,46.331,46.256,46.256,239400.0
2008-03-26 10:25:00,86.3,86.3,86.01,86.16,218600.0,46.256,46.256,46.1005,46.1809,218600.0
2008-03-26 10:30:00,86.14,86.47,86.07,86.46,421200.0,46.1702,46.3471,46.1327,46.3417,421200.0
2008-03-26 10:35:00,86.46,86.67,86.39,86.61,335500.0,46.3417,46.4543,46.3042,46.4221,335500.0
2008-03-26 10:40:00,86.61,86.62,86.47,86.51,317500.0,46.4221,46.4275,46.3471,46.3685,317500.0
2008-03-26 10:45:00,86.51,86.53,86.35,86.37,163500.0,46.3685,46.3793,46.2828,46.2935,163500.0
2008-03-26 10:50:00,86.37,86.66,86.35,86.65,191600.0,46.2935,46.4489,46.2828,46.4436,191600.0
2008-03-26 10:55:00,86.65,86.78,86.65,86.77,169800.0,46.4436,46.5132,46.4436,46.5079,169800.0
2008-03-26 11:00:00,86.76,86.79,86.6,86.67,257000.0,46.5025,46.5186,46.4168,46.4543,257000.0
2008-03-26 11:05:00,86.68,86.79,86.67,86.73,287000.0,46.4596,46.5186,46.4543,46.4864,287000.0
2008-03-26 11:10:00,86.73,86.85,86.7,86.8,241200.0,46.4864,46.5508,46.4704,46.524,241200.0
2008-03-26 11:15:00,86.79,86.87,86.73,86.83,156200.0,46.5186,46.5615,46.4864,46.54,156200.0
2008-03-26 11:20:00,86.82,86.91,86.75,86.9,188900.0,46.5347,46.5829,46.4972,46.5776,188900.0
2008-03-26 11:25:00,86.89,86.95,86.84,86.93,233100.0,46.5722,46.6044,46.5454,46.5936,233100.0
2008-03-26 11:30:00,86.92,86.95,86.89,86.95,134200.0,46.5883,46.6044,46.5722,46.6044,134200.0
2008-03-26 11:35:00,86.94,87.0,86.92,86.96,151700.0,46.599,46.6312,46.5883,46.6097,151700.0
2008-03-26 11:40:00,86.96,87.0,86.88,86.88,183300.0,46.6097,46.6312,46.5668,46.5668,183300.0
2008-03-26 11:45:00,86.88,86.94,86.79,86.9,187500.0,46.5668,46.599,46.5186,46.5776,187500.0
2008-03-26 11:50:00,86.9,86.93,86.73,86.74,161700.0,46.5776,46.5936,46.4864,46.4918,161700.0
2008-03-26 11:55:00,86.74,86.77,86.6,86.61,195700.0,46.4918,46.5079,46.4168,46.4221,195700.0
2008-03-26 12:00:00,86.61,86.68,86.6,86.62,149300.0,46.4221,46.4596,46.4168,46.4275,149300.0
2008-03-26 12:05:00,86.63,86.79,86.61,86.66,176000.0,46.4329,46.5186,46.4221,46.4489,176000.0
2008-03-26 12:10:00,86.66,86.66,86.46,86.48,169400.0,46.4489,46.4489,46.3417,46.3525,169400.0
2008-03-26 12:15:00,86.48,86.53,86.42,86.48,258000.0,46.3525,46.3793,46.3203,46.3525,258000.0
2008-03-26 12:20:00,86.48,86.51,86.37,86.44,147200.0,46.3525,46.3685,46.2935,46.331,147200.0
2008-03-26 12:25:00,86.43,86.58,86.43,86.45,121600.0,46.3257,46.4061,46.3257,46.3364,121600.0
2008-03-26 12:30:00,86.45,86.52,86.43,86.47,151200.0,46.3364,46.3739,46.3257,46.3471,151200.0
2008-03-26 12:35:00,86.47,86.51,86.45,86.5,82500.0,46.3471,46.3685,46.3364,46.3632,82500.0
2008-03-26 12:40:00,86.5,86.57,86.39,86.44,260400.0,46.3632,46.4007,46.3042,46.331,260400.0
2008-03-26 12:45:00,86.44,86.45,86.37,86.45,299500.0,46.331,46.3364,46.2935,46.3364,299500.0
2008-03-26 12:50:00,86.43,86.45,86.22,86.32,197900.0,46.3257,46.3364,46.2131,46.2667,197900.0
2008-03-26 12:55:00,86.31,86.4,86.19,86.31,280500.0,46.2613,46.3096,46.197,46.2613,280500.0
2008-03-26 13:00:00,86.32,86.39,86.22,86.36,137800.0,46.2667,46.3042,46.2131,46.2881,137800.0
2008-03-26 13:05:00,86.35,86.39,86.22,86.28,134700.0,46.2828,46.3042,46.2131,46.2453,134700.0
2008-03-26 13:10:00,86.28,86.59,86.25,86.42,172900.0,46.2453,46.4114,46.2292,46.3203,172900.0
2008-03-26 13:15:00,86.42,86.42,86.23,86.26,104800.0,46.3203,46.3203,46.2185,46.2345,104800.0
2008-03-26 13:20:00,86.27,86.36,86.24,86.34,96000.0,46.2399,46.2881,46.2238,46.2774,96000.0
2008-03-26 13:25:00,86.34,86.41,86.26,86.28,123300.0,46.2774,46.3149,46.2345,46.2453,123300.0
2008-03-26 13:30:00,86.28,86.3,86.12,86.23,208000.0,46.2453,46.256,46.1595,46.2185,208000.0
2008-03-26 13:35:00,86.22,86.28,86.18,86.2,164000.0,46.2131,46.2453,46.1917,46.2024,164000.0
2008-03-26 13:40:00,86.2,86.3,86.18,86.18,145200.0,46.2024,46.256,46.1917,46.1917,145200.0
2008-03-26 13:45:00,86.18,86.26,86.14,86.22,132700.0,46.1917,46.2345,46.1702,46.2131,132700.0
2008-03-26 13:50:00,86.23,86.34,86.23,86.28,140000.0,46.2185,46.2774,46.2185,46.2453,140000.0
2008-03-26 13:55:00,86.29,86.33,86.27,86.3,136700.0,46.2506,46.2721,46.2399,46.256,136700.0
2008-03-26 14:00:00,86.31,86.34,86.21,86.26,177300.0,46.2613,46.2774,46.2077,46.2345,177300.0
2008-03-26 14:05:00,86.27,86.37,86.2,86.29,177700.0,46.2399,46.2935,46.2024,46.2506,177700.0
2008-03-26 14:10:00,86.29,86.52,86.28,86.49,170300.0,46.2506,46.3739,46.2453,46.3578,170300.0
2008-03-26 14:15:00,86.49,86.49,86.31,86.35,169200.0,46.3578,46.3578,46.2613,46.2828,169200.0
2008-03-26 14:20:00,86.35,86.41,86.24,86.27,163300.0,46.2828,46.3149,46.2238,46.2399,163300.0
2008-03-26 14:25:00,86.27,86.37,86.25,86.28,208200.0,46.2399,46.2935,46.2292,46.2453,208200.0
2008-03-26 14:30:00,86.28,86.4,86.27,86.35,269500.0,46.2453,46.3096,46.2399,46.2828,269500.0
2008-03-26 14:35:00,86.35,86.43,86.33,86.36,188500.0,46.2828,46.3257,46.2721,46.2881,188500.0
2008-03-26 14:40:00,86.35,86.42,86.24,86.33,158200.0,46.2828,46.3203,46.2238,46.2721,158200.0
2008-03-26 14:45:00,86.33,86.42,86.31,86.33,191400.0,46.2721,46.3203,46.2613,46.2721,191400.0
2008-03-26 14:50:00,86.33,86.4,86.31,86.34,146700.0,46.2721,46.3096,46.2613,46.2774,146700.0
2008-03-26 14:55:00,86.34,86.56,86.3,86.55,285200.0,46.2774,46.3953,46.256,46.39,285200.0
2008-03-26 15:00:00,86.55,86.57,86.26,86.45,383500.0,46.39,46.4007,46.2345,46.3364,383500.0
2008-03-26 15:05:00,86.45,86.57,86.45,86.57,237900.0,46.3364,46.4007,46.3364,46.4007,237900.0
2008-03-26 15:10:00,86.56,86.58,86.28,86.3,297200.0,46.3953,46.4061,46.2453,46.256,297200.0
2008-03-26 15:15:00,86.29,86.36,86.22,86.24,194000.0,46.2506,46.2881,46.2131,46.2238,194000.0
2008-03-26 15:20:00,86.24,86.36,86.16,86.35,263100.0,46.2238,46.2881,46.1809,46.2828,263100.0
2008-03-26 15:25:00,86.35,86.4,86.05,86.14,306000.0,46.2828,46.3096,46.122,46.1702,306000.0
2008-03-26 15:30:00,86.15,86.17,86.08,86.1,296900.0,46.1756,46.1863,46.1381,46.1488,296900.0
2008-03-26 15:35:00,86.1,86.12,85.92,86.05,370300.0,46.1488,46.1595,46.0523,46.122,370300.0
2008-03-26 15:40:00,86.04,86.18,86.04,86.09,424500.0,46.1166,46.1917,46.1166,46.1434,424500.0
2008-03-26 15:45:00,86.09,86.21,86.08,86.21,342800.0,46.1434,46.2077,46.1381,46.2077,342800.0
2008-03-26 15:50:00,86.21,86.32,85.89,86.03,523500.0,46.2077,46.2667,46.0362,46.1113,523500.0
2008-03-26 15:55:00,86.04,86.48,86.02,86.36,791900.0,46.1166,46.3525,46.1059,46.2881,791900.0
2008-03-27 09:30:00,86.82,87.13,86.66,86.72,551400.0,46.5347,46.7008,46.4489,46.4811,551400.0
2008-03-27 09:35:00,86.71,86.71,86.36,86.54,382800.0,46.4757,46.4757,46.2881,46.3846,382800.0
2008-03-27 09:40:00,86.55,86.64,86.46,86.48,446700.0,46.39,46.4382,46.3417,46.3525,446700.0
2008-03-27 09:45:00,86.49,86.77,86.37,86.77,342800.0,46.3578,46.5079,46.2935,46.5079,342800.0
2008-03-27 09:50:00,86.77,86.82,86.54,86.59,330300.0,46.5079,46.5347,46.3846,46.4114,330300.0
2008-03-27 09:55:00,86.59,86.66,86.5,86.55,315900.0,46.4114,46.4489,46.3632,46.39,315900.0
2008-03-27 10:00:00,86.55,86.72,86.52,86.64,251700.0,46.39,46.4811,46.3739,46.4382,251700.0
2008-03-27 10:05:00,86.64,86.77,86.6,86.66,351600.0,46.4382,46.5079,46.4168,46.4489,351600.0
2008-03-27 10:10:00,86.65,86.79,86.59,86.78,240000.0,46.4436,46.5186,46.4114,46.5132,240000.0
2008-03-27 10:15:00,86.77,86.88,86.68,86.69,213500.0,46.5079,46.5668,46.4596,46.465,213500.0
2008-03-27 10:20:00,86.69,86.72,86.4,86.56,334100.0,46.465,46.4811,46.3096,46.3953,334100.0
2008-03-27 10:25:00,86.56,86.71,86.45,86.55,273100.0,46.3953,46.4757,46.3364,46.39,273100.0
2008-03-27 10:30:00,86.56,86.64,86.2,86.3,293900.0,46.3953,46.4382,46.2024,46.256,293900.0
2008-03-27 10:35:00,86.35,86.56,86.34,86.42,303700.0,46.2828,46.3953,46.2774,46.3203,303700.0
2008-03-27 10:40:00,86.41,86.46,86.29,86.4,250000.0,46.3149,46.3417,46.2506,46.3096,250000.0
2008-03-27 10:45:00,86.38,86.46,86.35,86.39,202700.0,46.2989,46.3417,46.2828,46.3042,202700.0
2008-03-27 10:50:00,86.39,86.55,86.31,86.51,259000.0,46.3042,46.39,46.2613,46.3685,259000.0
2008-03-27 10:55:00,86.5,86.85,86.49,86.82,246100.0,46.3632,46.5508,46.3578,46.5347,246100.0
2008-03-27 11:00:00,86.82,86.95,86.79,86.88,176500.0,46.5347,46.6044,46.5186,46.5668,176500.0
2008-03-27 11:05:00,86.88,86.88,86.7,86.81,149600.0,46.5668,46.5668,46.4704,46.5293,149600.0
2008-03-27 11:10:00,86.82,86.94,86.78,86.8,221700.0,46.5347,46.599,46.5132,46.524,221700.0
2008-03-27 11:15:00,86.83,87.01,86.77,87.0,292500.0,46.54,46.6365,46.5079,46.6312,292500.0
2008-03-27 11:20:00,87.0,87.08,86.97,87.01,189300.0,46.6312,46.674,46.6151,46.6365,189300.0
2008-03-27 11:25:00,87.01,87.2,86.97,87.16,186400.0,46.6365,46.7384,46.6151,46.7169,186400.0
2008-03-27 11:30:00,87.17,87.24,87.09,87.23,239900.0,46.7223,46.7598,46.6794,46.7544,239900.0
2008-03-27 11:35:00,87.22,87.29,87.17,87.18,193900.0,46.7491,46.7866,46.7223,46.7276,193900.0
2008-03-27 11:40:00,87.18,87.33,87.08,87.3,243000.0,46.7276,46.808,46.674,46.792,243000.0
2008-03-27 11:45:00,87.3,87.34,87.15,87.23,186400.0,46.792,46.8134,46.7116,46.7544,186400.0
2008-03-27 11:50:00,87.24,87.24,87.1,87.11,96600.0,46.7598,46.7598,46.6848,46.6901,96600.0
2008-03-27 11:55:00,87.1,87.14,87.04,87.12,100500.0,46.6848,46.7062,46.6526,46.6955,100500.0
2008-03-27 12:00:00,87.12,87.12,86.9,86.92,160700.0,46.6955,46.6955,46.5776,46.5883,160700.0
2008-03-27 12:05:00,86.92,86.94,86.78,86.81,142100.0,46.5883,46.599,46.5132,46.5293,142100.0
2008-03-27 12:10:00,86.82,87.01,86.79,86.94,141200.0,46.5347,46.6365,46.5186,46.599,141200.0
2008-03-27 12:15:00,86.94,87.03,86.91,86.99,121500.0,46.599,46.6472,46.5829,46.6258,121500.0
2008-03-27 12:20:00,87.0,87.15,86.99,87.13,157000.0,46.6312,46.7116,46.6258,46.7008,157000.0
2008-03-27 12:25:00,87.14,87.33,87.12,87.32,169200.0,46.7062,46.808,46.6955,46.8027,169200.0
2008-03-27 12:30:00,87.33,87.35,87.21,87.26,176500.0,46.808,46.8188,46.7437,46.7705,176500.0
2008-03-27 12:35:00,87.24,87.39,87.24,87.3,138300.0,46.7598,46.8402,46.7598,46.792,138300.0
2008-03-27 12:40:00,87.3,87.43,87.27,87.42,133500.0,46.792,46.8616,46.7759,46.8563,133500.0
2008-03-27 12:45:00,87.42,87.5,87.37,87.4,206700.0,46.8563,46.8992,46.8295,46.8456,206700.0
2008-03-27 12:50:00,87.4,87.46,87.31,87.32,190800.0,46.8456,46.8777,46.7973,46.8027,190800.0
2008-03-27 12:55:00,87.33,87.43,87.28,87.38,117700.0,46.808,46.8616,46.7812,46.8348,117700.0
2008-03-27 13:00:00,87.39,87.4,87.33,87.34,85700.0,46.8402,46.8456,46.808,46.8134,85700.0
2008-03-27 13:05:00,87.33,87.38,87.19,87.19,160500.0,46.808,46.8348,46.733,46.733,160500.0
2008-03-27 13:10:00,87.19,87.22,87.17,87.2,132400.0,46.733,46.7491,46.7223,46.7384,132400.0
2008-03-27 13:15:00,87.19,87.29,87.15,87.15,137000.0,46.733,46.7866,46.7116,46.7116,137000.0
2008-03-27 13:20:00,87.15,87.16,86.97,87.01,217800.0,46.7116,46.7169,46.6151,46.6365,217800.0
2008-03-27 13:25:00,87.0,87.07,87.0,87.06,81200.0,46.6312,46.6687,46.6312,46.6633,81200.0
2008-03-27 13:30:00,87.06,87.11,86.83,86.88,241100.0,46.6633,46.6901,46.54,46.5668,241100.0
2008-03-27 13:35:00,86.88,86.91,86.65,86.9,357600.0,46.5668,46.5829,46.4436,46.5776,357600.0
2008-03-27 13:40:00,86.9,86.91,86.63,86.76,219200.0,46.5776,46.5829,46.4329,46.5025,219200.0
2008-03-27 13:45:00,86.77,86.86,86.68,86.83,174700.0,46.5079,46.5561,46.4596,46.54,174700.0
2008-03-27 13:50:00,86.83,86.84,86.71,86.83,135200.0,46.54,46.5454,46.4757,46.54,135200.0
2008-03-27 13:55:00,86.83,86.83,86.68,86.8,126600.0,46.54,46.54,46.4596,46.524,126600.0
2008-03-27 14:00:00,86.79,86.84,86.69,86.7,165600.0,46.5186,46.5454,46.465,46.4704,165600.0
2008-03-27 14:05:00,86.7,86.82,86.66,86.77,195900.0,46.4704,46.5347,46.4489,46.5079,195900.0
2008-03-27 14:10:00,86.76,86.81,86.75,86.79,133800.0,46.5025,46.5293,46.4972,46.5186,133800.0
2008-03-27 14:15:00,86.78,86.94,86.75,86.89,222900.0,46.5132,46.599,46.4972,46.5722,222900.0
2008-03-27 14:20:00,86.88,86.98,86.76,86.91,209500.0,46.5668,46.6204,46.5025,46.5829,209500.0
2008-03-27 14:25:00,86.91,86.94,86.72,86.72,163600.0,46.5829,46.599,46.4811,46.4811,163600.0
2008-03-27 14:30:00,86.73,86.94,86.71,86.93,161500.0,46.4864,46.599,46.4757,46.5936,161500.0
2008-03-27 14:35:00,86.93,87.15,86.93,87.1,215800.0,46.5936,46.7116,46.5936,46.6848,215800.0
2008-03-27 14:40:00,87.1,87.19,86.99,87.01,184400.0,46.6848,46.733,46.6258,46.6365,184400.0
2008-03-27 14:45:00,87.0,87.16,86.99,87.16,121000.0,46.6312,46.7169,46.6258,46.7169,121000.0
2008-03-27 14:50:00,87.14,87.29,87.12,87.15,240300.0,46.7062,46.7866,46.6955,46.7116,240300.0
2008-03-27 14:55:00,87.16,87.19,87.03,87.14,271400.0,46.7169,46.733,46.6472,46.7062,271400.0
2008-03-27 15:00:00,87.14,87.17,87.06,87.13,256000.0,46.7062,46.7223,46.6633,46.7008,256000.0
2008-03-27 15:05:00,87.15,87.15,86.94,86.98,291400.0,46.7116,46.7116,46.599,46.6204,291400.0
2008-03-27 15:10:00,86.98,87.1,86.85,87.05,251100.0,46.6204,46.6848,46.5508,46.658,251100.0
2008-03-27 15:15:00,87.06,87.5,86.87,86.97,140600.0,46.6633,46.8992,46.5615,46.6151,140600.0
2008-03-27 15:20:00,86.98,86.99,86.73,86.8,231600.0,46.6204,46.6258,46.4864,46.524,231600.0
2008-03-27 15:25:00,86.79,86.89,86.74,86.85,200100.0,46.5186,46.5722,46.4918,46.5508,200100.0
2008-03-27 15:30:00,86.85,86.89,86.65,86.65,263700.0,46.5508,46.5722,46.4436,46.4436,263700.0
2008-03-27 15:35:00,86.64,86.74,86.13,86.16,393900.0,46.4382,46.4918,46.1649,46.1809,393900.0
2008-03-27 15:40:00,86.16,86.47,86.12,86.3,446900.0,46.1809,46.3471,46.1595,46.256,446900.0
2008-03-27 15:45:00,86.3,86.37,86.1,86.22,412200.0,46.256,46.2935,46.1488,46.2131,412200.0
2008-03-27 15:50:00,86.23,86.33,86.07,86.25,398400.0,46.2185,46.2721,46.1327,46.2292,398400.0
2008-03-27 15:55:00,86.24,86.4,86.13,86.19,730900.0,46.2238,46.3096,46.1649,46.197,730900.0
2008-03-28 09:30:00,86.05,86.11,85.78,85.98,546100.0,46.122,46.1541,45.9773,46.0845,546100.0
2008-03-28 09:35:00,85.98,86.5,85.98,86.49,330100.0,46.0845,46.3632,46.0845,46.3578,330100.0
2008-03-28 09:40:00,86.5,86.7,86.44,86.69,328800.0,46.3632,46.4704,46.331,46.465,328800.0
2008-03-28 09:45:00,86.69,86.69,86.24,86.26,350300.0,46.465,46.465,46.2238,46.2345,350300.0
2008-03-28 09:50:00,86.27,86.4,86.21,86.29,277800.0,46.2399,46.3096,46.2077,46.2506,277800.0
2008-03-28 09:55:00,86.29,86.6,86.29,86.45,260500.0,46.2506,46.4168,46.2506,46.3364,260500.0
2008-03-28 10:00:00,86.45,86.67,86.43,86.66,245700.0,46.3364,46.4543,46.3257,46.4489,245700.0
2008-03-28 10:05:00,86.66,86.75,86.54,86.75,267100.0,46.4489,46.4972,46.3846,46.4972,267100.0
2008-03-28 10:10:00,86.75,86.99,86.75,86.84,326800.0,46.4972,46.6258,46.4972,46.5454,326800.0
2008-03-28 10:15:00,86.83,86.84,86.64,86.8,291900.0,46.54,46.5454,46.4382,46.524,291900.0
2008-03-28 10:20:00,86.79,86.96,86.75,86.95,215800.0,46.5186,46.6097,46.4972,46.6044,215800.0
2008-03-28 10:25:00,86.95,87.02,86.85,86.98,354600.0,46.6044,46.6419,46.5508,46.6204,354600.0
2008-03-28 10:30:00,86.98,87.08,86.92,86.95,257400.0,46.6204,46.674,46.5883,46.6044,257400.0
2008-03-28 10:35:00,86.95,86.95,86.5,86.5,322300.0,46.6044,46.6044,46.3632,46.3632,322300.0
2008-03-28 10:40:00,86.54,86.67,86.37,86.57,229300.0,46.3846,46.4543,46.2935,46.4007,229300.0
2008-03-28 10:45:00,86.56,86.75,86.5,86.58,218400.0,46.3953,46.4972,46.3632,46.4061,218400.0
2008-03-28 10:50:00,86.58,86.73,86.5,86.64,229600.0,46.4061,46.4864,46.3632,46.4382,229600.0
2008-03-28 10:55:00,86.63,86.75,86.46,86.68,176000.0,46.4329,46.4972,46.3417,46.4596,176000.0
2008-03-28 11:00:00,86.68,86.7,86.53,86.56,165300.0,46.4596,46.4704,46.3793,46.3953,165300.0
2008-03-28 11:05:00,86.56,86.67,86.48,86.56,170300.0,46.3953,46.4543,46.3525,46.3953,170300.0
2008-03-28 11:10:00,86.57,86.6,86.45,86.6,153900.0,46.4007,46.4168,46.3364,46.4168,153900.0
2008-03-28 11:15:00,86.6,86.67,86.51,86.52,153700.0,46.4168,46.4543,46.3685,46.3739,153700.0
2008-03-28 11:20:00,86.52,86.67,86.5,86.57,200400.0,46.3739,46.4543,46.3632,46.4007,200400.0
2008-03-28 11:25:00,86.58,86.69,86.58,86.68,121900.0,46.4061,46.465,46.4061,46.4596,121900.0
2008-03-28 11:30:00,86.67,86.75,86.66,86.74,157500.0,46.4543,46.4972,46.4489,46.4918,157500.0
2008-03-28 11:35:00,86.74,86.83,86.72,86.79,115400.0,46.4918,46.54,46.4811,46.5186,115400.0
2008-03-28 11:40:00,86.8,86.81,86.72,86.78,129000.0,46.524,46.5293,46.4811,46.5132,129000.0
2008-03-28 11:45:00,86.78,86.8,86.54,86.58,156000.0,46.5132,46.524,46.3846,46.4061,156000.0
2008-03-28 11:50:00,86.59,86.6,86.42,86.59,213400.0,46.4114,46.4168,46.3203,46.4114,213400.0
2008-03-28 11:55:00,86.58,86.61,86.3,86.36,194800.0,46.4061,46.4221,46.256,46.2881,194800.0
2008-03-28 12:00:00,86.37,86.4,86.27,86.3,159800.0,46.2935,46.3096,46.2399,46.256,159800.0
2008-03-28 12:05:00,86.31,86.44,86.24,86.25,148700.0,46.2613,46.331,46.2238,46.2292,148700.0
2008-03-28 12:10:00,86.24,86.36,86.17,86.36,134600.0,46.2238,46.2881,46.1863,46.2881,134600.0
2008-03-28 12:15:00,86.36,86.38,86.15,86.22,184500.0,46.2881,46.2989,46.1756,46.2131,184500.0
2008-03-28 12:20:00,86.21,86.3,86.19,86.2,172900.0,46.2077,46.256,46.197,46.2024,172900.0
2008-03-28 12:25:00,86.21,86.28,86.1,86.26,138100.0,46.2077,46.2453,46.1488,46.2345,138100.0
2008-03-28 12:30:00,86.26,86.29,86.2,86.23,125300.0,46.2345,46.2506,46.2024,46.2185,125300.0
2008-03-28 12:35:00,86.24,86.26,86.16,86.18,110900.0,46.2238,46.2345,46.1809,46.1917,110900.0
2008-03-28 12:40:00,86.18,86.19,85.95,85.98,170900.0,46.1917,46.197,46.0684,46.0845,170900.0
2008-03-28 12:45:00,85.96,86.11,85.9,85.97,157700.0,46.0737,46.1541,46.0416,46.0791,157700.0
2008-03-28 12:50:00,85.98,86.09,85.89,85.89,168600.0,46.0845,46.1434,46.0362,46.0362,168600.0
2008-03-28 12:55:00,85.89,86.07,85.87,86.03,143100.0,46.0362,46.1327,46.0255,46.1113,143100.0
2008-03-28 13:00:00,86.01,86.23,85.98,86.06,164900.0,46.1005,46.2185,46.0845,46.1273,164900.0
2008-03-28 13:05:00,86.06,86.1,85.93,85.95,112600.0,46.1273,46.1488,46.0577,46.0684,112600.0
2008-03-28 13:10:00,85.95,86.12,85.91,86.11,155700.0,46.0684,46.1595,46.0469,46.1541,155700.0
2008-03-28 13:15:00,86.11,86.19,86.09,86.11,104700.0,46.1541,46.197,46.1434,46.1541,104700.0
2008-03-28 13:20:00,86.11,86.17,86.03,86.04,86800.0,46.1541,46.1863,46.1113,46.1166,86800.0
2008-03-28 13:25:00,86.04,86.14,86.03,86.1,98900.0,46.1166,46.1702,46.1113,46.1488,98900.0
2008-03-28 13:30:00,86.1,86.11,85.97,85.99,93900.0,46.1488,46.1541,46.0791,46.0898,93900.0
2008-03-28 13:35:00,85.99,86.0,85.75,85.95,171200.0,46.0898,46.0952,45.9612,46.0684,171200.0
2008-03-28 13:40:00,85.95,85.95,85.68,85.73,210200.0,46.0684,46.0684,45.9237,45.9505,210200.0
2008-03-28 13:45:00,85.72,85.9,85.66,85.75,168800.0,45.9451,46.0416,45.9129,45.9612,168800.0
2008-03-28 13:50:00,85.76,85.82,85.66,85.75,158400.0,45.9665,45.9987,45.9129,45.9612,158400.0
2008-03-28 13:55:00,85.75,85.87,85.69,85.83,127500.0,45.9612,46.0255,45.929,46.0041,127500.0
2008-03-28 14:00:00,85.82,85.84,85.62,85.72,185900.0,45.9987,46.0094,45.8915,45.9451,185900.0
2008-03-28 14:05:00,85.73,85.73,85.65,85.73,177300.0,45.9505,45.9505,45.9076,45.9505,177300.0
2008-03-28 14:10:00,85.72,85.81,85.67,85.81,136200.0,45.9451,45.9933,45.9183,45.9933,136200.0
2008-03-28 14:15:00,85.8,85.87,85.73,85.84,265600.0,45.988,46.0255,45.9505,46.0094,265600.0
2008-03-28 14:20:00,85.83,85.85,85.62,85.76,276400.0,46.0041,46.0148,45.8915,45.9665,276400.0
2008-03-28 14:25:00,85.76,85.76,85.55,85.63,215200.0,45.9665,45.9665,45.854,45.8969,215200.0
2008-03-28 14:30:00,85.63,85.74,85.6,85.61,207800.0,45.8969,45.9558,45.8808,45.8861,207800.0
2008-03-28 14:35:00,85.61,85.66,85.51,85.54,142100.0,45.8861,45.9129,45.8325,45.8486,142100.0
2008-03-28 14:40:00,85.55,85.58,85.46,85.55,197700.0,45.854,45.8701,45.8057,45.854,197700.0
2008-03-28 14:45:00,85.56,85.68,85.47,85.64,173300.0,45.8593,45.9237,45.8111,45.9022,173300.0
2008-03-28 14:50:00,85.64,85.66,85.61,85.65,132300.0,45.9022,45.9129,45.8861,45.9076,132300.0
2008-03-28 14:55:00,85.66,85.83,85.62,85.78,167600.0,45.9129,46.0041,45.8915,45.9773,167600.0
2008-03-28 15:00:00,85.78,85.78,85.6,85.62,250900.0,45.9773,45.9773,45.8808,45.8915,250900.0
2008-03-28 15:05:00,85.63,85.67,85.45,85.56,299900.0,45.8969,45.9183,45.8004,45.8593,299900.0
2008-03-28 15:10:00,85.56,85.59,85.41,85.43,315400.0,45.8593,45.8754,45.7789,45.7897,315400.0
2008-03-28 15:15:00,85.43,85.43,85.19,85.35,378600.0,45.7897,45.7897,45.661,45.7468,378600.0
2008-03-28 15:20:00,85.37,85.47,85.32,85.41,219300.0,45.7575,45.8111,45.7307,45.7789,219300.0
2008-03-28 15:25:00,85.4,85.43,85.09,85.32,392400.0,45.7736,45.7897,45.6074,45.7307,392400.0
2008-03-28 15:30:00,85.32,85.33,85.15,85.25,252400.0,45.7307,45.7361,45.6396,45.6932,252400.0
2008-03-28 15:35:00,85.25,85.42,85.12,85.13,252200.0,45.6932,45.7843,45.6235,45.6289,252200.0
2008-03-28 15:40:00,85.12,85.25,85.0,85.1,409900.0,45.6235,45.6932,45.5592,45.6128,409900.0
2008-03-28 15:45:00,85.1,85.18,85.0,85.08,410600.0,45.6128,45.6557,45.5592,45.6021,410600.0
2008-03-28 15:50:00,85.08,85.42,85.07,85.42,413500.0,45.6021,45.7843,45.5967,45.7843,413500.0
2008-03-28 15:55:00,85.41,85.46,85.25,85.3,529800.0,45.7789,45.8057,45.6932,45.72,529800.0
2008-03-31 08:00:00,85.76,85.76,85.76,85.76,1000.0,45.9665,45.9665,45.9665,45.9665,1000.0
2008-03-31 08:05:00,85.76,85.76,85.5,85.76,3000.0,45.9665,45.9665,45.8272,45.9665,3000.0
2008-03-31 08:10:00,85.76,85.76,85.76,85.76,0.0,45.9665,45.9665,45.9665,45.9665,0.0
2008-03-31 08:15:00,85.76,85.76,85.76,85.76,0.0,45.9665,45.9665,45.9665,45.9665,0.0
2008-03-31 08:20:00,85.57,85.57,85.57,85.57,1000.0,45.8647,45.8647,45.8647,45.8647,1000.0
2008-03-31 08:25:00,85.6,85.6,85.54,85.54,1500.0,45.8808,45.8808,45.8486,45.8486,1500.0
2008-03-31 08:30:00,85.6,85.6,85.6,85.6,500.0,45.8808,45.8808,45.8808,45.8808,500.0
2008-03-31 08:35:00,85.61,85.61,85.61,85.61,500.0,45.8861,45.8861,45.8861,45.8861,500.0
2008-03-31 08:40:00,85.6,85.6,85.52,85.52,1000.0,45.8808,45.8808,45.8379,45.8379,1000.0
2008-03-31 08:45:00,85.52,85.52,85.5,85.5,800.0,45.8379,45.8379,45.8272,45.8272,800.0
2008-03-31 08:50:00,85.57,85.6,85.57,85.6,800.0,45.8647,45.8808,45.8647,45.8808,800.0
2008-03-31 08:55:00,85.6,85.6,85.6,85.6,0.0,45.8808,45.8808,45.8808,45.8808,0.0
2008-03-31 09:00:00,85.6,85.61,85.6,85.61,1700.0,45.8808,45.8861,45.8808,45.8861,1700.0
2008-03-31 09:05:00,85.61,85.76,85.61,85.76,1700.0,45.8861,45.9665,45.8861,45.9665,1700.0
2008-03-31 09:10:00,85.49,85.49,85.49,85.49,200.0,45.8218,45.8218,45.8218,45.8218,200.0
2008-03-31 09:15:00,85.55,85.55,85.55,85.55,200.0,45.854,45.854,45.854,45.854,200.0
2008-03-31 09:20:00,85.55,85.55,85.55,85.55,0.0,45.854,45.854,45.854,45.854,0.0
2008-03-31 09:25:00,85.55,85.55,85.55,85.55,0.0,45.854,45.854,45.854,45.854,0.0
2008-03-31 09:30:00,85.69,86.03,85.5,85.93,509200.0,45.929,46.1113,45.8272,46.0577,509200.0
2008-03-31 09:35:00,85.94,86.21,85.82,85.97,360400.0,46.063,46.2077,45.9987,46.0791,360400.0
2008-03-31 09:40:00,85.98,86.16,85.86,86.15,438400.0,46.0845,46.1809,46.0201,46.1756,438400.0
2008-03-31 09:45:00,86.16,86.18,85.9,85.96,261800.0,46.1809,46.1917,46.0416,46.0737,261800.0
2008-03-31 09:50:00,85.96,86.12,85.93,86.01,217700.0,46.0737,46.1595,46.0577,46.1005,217700.0
2008-03-31 09:55:00,86.01,86.26,86.0,86.24,236900.0,46.1005,46.2345,46.0952,46.2238,236900.0
2008-03-31 10:00:00,86.24,86.28,86.12,86.24,264200.0,46.2238,46.2453,46.1595,46.2238,264200.0
2008-03-31 10:05:00,86.24,86.38,86.24,86.28,249900.0,46.2238,46.2989,46.2238,46.2453,249900.0
2008-03-31 10:10:00,86.28,86.31,86.12,86.15,354500.0,46.2453,46.2613,46.1595,46.1756,354500.0
2008-03-31 10:15:00,86.15,86.35,86.14,86.35,363200.0,46.1756,46.2828,46.1702,46.2828,363200.0
2008-03-31 10:20:00,86.34,86.35,86.04,86.18,300300.0,46.2774,46.2828,46.1166,46.1917,300300.0
2008-03-31 10:25:00,86.18,86.28,86.02,86.05,245400.0,46.1917,46.2453,46.1059,46.122,245400.0
2008-03-31 10:30:00,86.05,86.14,86.0,86.0,269900.0,46.122,46.1702,46.0952,46.0952,269900.0
2008-03-31 10:35:00,86.0,86.06,85.95,85.97,197900.0,46.0952,46.1273,46.0684,46.0791,197900.0
2008-03-31 10:40:00,85.97,86.07,85.85,85.88,371900.0,46.0791,46.1327,46.0148,46.0309,371900.0
2008-03-31 10:45:00,85.87,85.87,85.7,85.71,241000.0,46.0255,46.0255,45.9344,45.9397,241000.0
2008-03-31 10:50:00,85.71,85.84,85.7,85.81,171300.0,45.9397,46.0094,45.9344,45.9933,171300.0
2008-03-31 10:55:00,85.8,85.99,85.73,85.99,171700.0,45.988,46.0898,45.9505,46.0898,171700.0
2008-03-31 11:00:00,85.98,86.07,85.92,86.04,180100.0,46.0845,46.1327,46.0523,46.1166,180100.0
2008-03-31 11:05:00,86.04,86.15,85.92,85.98,345000.0,46.1166,46.1756,46.0523,46.0845,345000.0
2008-03-31 11:10:00,85.97,86.05,85.85,85.92,260800.0,46.0791,46.122,46.0148,46.0523,260800.0
2008-03-31 11:15:00,85.92,86.09,85.89,86.05,150000.0,46.0523,46.1434,46.0362,46.122,150000.0
2008-03-31 11:20:00,86.05,86.13,86.02,86.1,146900.0,46.122,46.1649,46.1059,46.1488,146900.0
2008-03-31 11:25:00,86.1,86.28,86.07,86.2,204200.0,46.1488,46.2453,46.1327,46.2024,204200.0
2008-03-31 11:30:00,86.2,86.21,86.03,86.11,197100.0,46.2024,46.2077,46.1113,46.1541,197100.0
2008-03-31 11:35:00,86.11,86.12,85.77,85.77,167400.0,46.1541,46.1595,45.9719,45.9719,167400.0
2008-03-31 11:40:00,85.78,85.78,85.6,85.73,315400.0,45.9773,45.9773,45.8808,45.9505,315400.0
2008-03-31 11:45:00,85.74,85.76,85.61,85.67,184500.0,45.9558,45.9665,45.8861,45.9183,184500.0
2008-03-31 11:50:00,85.66,85.69,85.36,85.39,375300.0,45.9129,45.929,45.7521,45.7682,375300.0
2008-03-31 11:55:00,85.4,85.52,85.37,85.39,253400.0,45.7736,45.8379,45.7575,45.7682,253400.0
2008-03-31 12:00:00,85.39,85.47,85.33,85.45,260500.0,45.7682,45.8111,45.7361,45.8004,260500.0
2008-03-31 12:05:00,85.45,85.64,85.44,85.63,196700.0,45.8004,45.9022,45.795,45.8969,196700.0
2008-03-31 12:10:00,85.62,85.69,85.59,85.65,103600.0,45.8915,45.929,45.8754,45.9076,103600.0
2008-03-31 12:15:00,85.65,85.65,85.48,85.54,130900.0,45.9076,45.9076,45.8165,45.8486,130900.0
2008-03-31 12:20:00,85.55,85.55,85.39,85.5,120300.0,45.854,45.854,45.7682,45.8272,120300.0
2008-03-31 12:25:00,85.5,85.57,85.4,85.49,158400.0,45.8272,45.8647,45.7736,45.8218,158400.0
2008-03-31 12:30:00,85.46,85.51,85.34,85.44,178600.0,45.8057,45.8325,45.7414,45.795,178600.0
2008-03-31 12:35:00,85.44,85.54,85.44,85.46,144900.0,45.795,45.8486,45.795,45.8057,144900.0
2008-03-31 12:40:00,85.46,85.46,85.26,85.36,192700.0,45.8057,45.8057,45.6985,45.7521,192700.0
2008-03-31 12:45:00,85.36,85.54,85.35,85.53,156100.0,45.7521,45.8486,45.7468,45.8433,156100.0
2008-03-31 12:50:00,85.53,85.53,85.3,85.33,151900.0,45.8433,45.8433,45.72,45.7361,151900.0
2008-03-31 12:55:00,85.33,85.55,85.32,85.53,312700.0,45.7361,45.854,45.7307,45.8433,312700.0
2008-03-31 13:00:00,85.52,85.61,85.49,85.55,142000.0,45.8379,45.8861,45.8218,45.854,142000.0
2008-03-31 13:05:00,85.56,85.6,85.46,85.57,191500.0,45.8593,45.8808,45.8057,45.8647,191500.0
2008-03-31 13:10:00,85.57,85.58,85.44,85.44,182000.0,45.8647,45.8701,45.795,45.795,182000.0
2008-03-31 13:15:00,85.45,85.58,85.44,85.54,157200.0,45.8004,45.8701,45.795,45.8486,157200.0
2008-03-31 13:20:00,85.55,85.64,85.54,85.6,197000.0,45.854,45.9022,45.8486,45.8808,197000.0
2008-03-31 13:25:00,85.62,85.62,85.4,85.44,168400.0,45.8915,45.8915,45.7736,45.795,168400.0
2008-03-31 13:30:00,85.44,85.52,85.08,85.13,298100.0,45.795,45.8379,45.6021,45.6289,298100.0
2008-03-31 13:35:00,85.13,85.3,85.12,85.28,215600.0,45.6289,45.72,45.6235,45.7093,215600.0
2008-03-31 13:40:00,85.29,85.3,85.16,85.22,217800.0,45.7146,45.72,45.6449,45.6771,217800.0
2008-03-31 13:45:00,85.21,85.25,85.09,85.25,224200.0,45.6717,45.6932,45.6074,45.6932,224200.0
2008-03-31 13:50:00,85.25,85.26,85.02,85.04,224600.0,45.6932,45.6985,45.5699,45.5806,224600.0
2008-03-31 13:55:00,85.04,85.1,84.99,85.0,213800.0,45.5806,45.6128,45.5538,45.5592,213800.0
2008-03-31 14:00:00,85.0,85.13,85.0,85.13,223300.0,45.5592,45.6289,45.5592,45.6289,223300.0
2008-03-31 14:05:00,85.12,85.17,85.02,85.09,189800.0,45.6235,45.6503,45.5699,45.6074,189800.0
2008-03-31 14:10:00,85.1,85.11,84.91,84.98,250400.0,45.6128,45.6181,45.5109,45.5485,250400.0
2008-03-31 14:15:00,84.98,85.14,84.97,85.13,197400.0,45.5485,45.6342,45.5431,45.6289,197400.0
2008-03-31 14:20:00,85.14,85.24,85.13,85.2,174200.0,45.6342,45.6878,45.6289,45.6664,174200.0
2008-03-31 14:25:00,85.21,85.4,85.14,85.34,221200.0,45.6717,45.7736,45.6342,45.7414,221200.0
2008-03-31 14:30:00,85.34,85.37,85.17,85.36,199700.0,45.7414,45.7575,45.6503,45.7521,199700.0
2008-03-31 14:35:00,85.35,85.36,85.2,85.21,182500.0,45.7468,45.7521,45.6664,45.6717,182500.0
2008-03-31 14:40:00,85.21,85.21,84.98,84.99,267000.0,45.6717,45.6717,45.5485,45.5538,267000.0
2008-03-31 14:45:00,84.99,85.01,84.94,84.96,252300.0,45.5538,45.5645,45.527,45.5377,252300.0
2008-03-31 14:50:00,84.97,84.99,84.85,84.96,285500.0,45.5431,45.5538,45.4788,45.5377,285500.0
2008-03-31 14:55:00,84.96,85.12,84.95,85.11,167200.0,45.5377,45.6235,45.5324,45.6181,167200.0
2008-03-31 15:00:00,85.11,85.14,85.03,85.12,205700.0,45.6181,45.6342,45.5753,45.6235,205700.0
2008-03-31 15:05:00,85.12,85.17,84.97,85.16,214700.0,45.6235,45.6503,45.5431,45.6449,214700.0
2008-03-31 15:10:00,85.16,85.3,85.07,85.2,334300.0,45.6449,45.72,45.5967,45.6664,334300.0
2008-03-31 15:15:00,85.2,85.33,85.19,85.32,386000.0,45.6664,45.7361,45.661,45.7307,386000.0
2008-03-31 15:20:00,85.31,85.42,85.27,85.36,416300.0,45.7253,45.7843,45.7039,45.7521,416300.0
2008-03-31 15:25:00,85.37,85.47,85.35,85.35,428700.0,45.7575,45.8111,45.7468,45.7468,428700.0
2008-03-31 15:30:00,85.36,85.37,85.14,85.23,369200.0,45.7521,45.7575,45.6342,45.6825,369200.0
2008-03-31 15:35:00,85.24,85.34,85.14,85.31,515800.0,45.6878,45.7414,45.6342,45.7253,515800.0
2008-03-31 15:40:00,85.31,85.55,85.3,85.4,745500.0,45.7253,45.854,45.72,45.7736,745500.0
2008-03-31 15:45:00,85.4,85.47,85.34,85.42,791200.0,45.7736,45.8111,45.7414,45.7843,791200.0
2008-03-31 15:50:00,85.43,85.56,85.38,85.43,745300.0,45.7897,45.8593,45.7629,45.7897,745300.0
2008-03-31 15:55:00,85.42,85.45,84.91,84.95,1794000.0,45.7843,45.8004,45.5109,45.5324,1794000.0
2008-04-01 08:00:00,84.58,84.58,84.58,84.58,100.0,45.3341,45.3341,45.3341,45.3341,100.0
2008-04-01 08:05:00,84.78,84.8,84.7,84.8,4500.0,45.4413,45.452,45.3984,45.452,4500.0
2008-04-01 08:10:00,84.8,84.8,84.8,84.8,900.0,45.452,45.452,45.452,45.452,900.0
2008-04-01 08:15:00,84.8,84.8,84.75,84.8,1800.0,45.452,45.452,45.4252,45.452,1800.0
2008-04-01 08:20:00,84.8,84.8,84.8,84.8,500.0,45.452,45.452,45.452,45.452,500.0
2008-04-01 08:25:00,84.8,84.8,84.8,84.8,2000.0,45.452,45.452,45.452,45.452,2000.0
2008-04-01 08:30:00,84.8,84.8,84.8,84.8,1500.0,45.452,45.452,45.452,45.452,1500.0
2008-04-01 08:35:00,84.8,84.8,84.8,84.8,0.0,45.452,45.452,45.452,45.452,0.0
2008-04-01 08:40:00,84.8,84.9,84.8,84.8,3200.0,45.452,45.5056,45.452,45.452,3200.0
2008-04-01 08:45:00,84.75,84.75,84.6,84.6,2200.0,45.4252,45.4252,45.3448,45.3448,2200.0
2008-04-01 08:50:00,84.8,84.8,84.7,84.7,1900.0,45.452,45.452,45.3984,45.3984,1900.0
2008-04-01 08:55:00,84.7,84.7,84.7,84.7,0.0,45.3984,45.3984,45.3984,45.3984,0.0
2008-04-01 09:00:00,84.71,84.71,84.7,84.7,600.0,45.4037,45.4037,45.3984,45.3984,600.0
2008-04-01 09:05:00,84.6,84.6,84.6,84.6,400.0,45.3448,45.3448,45.3448,45.3448,400.0
2008-04-01 09:10:00,84.63,84.63,84.63,84.63,100.0,45.3609,45.3609,45.3609,45.3609,100.0
2008-04-01 09:15:00,84.63,84.63,84.63,84.63,0.0,45.3609,45.3609,45.3609,45.3609,0.0
2008-04-01 09:20:00,84.73,84.73,84.7,84.71,900.0,45.4145,45.4145,45.3984,45.4037,900.0
2008-04-01 09:25:00,84.75,84.75,84.7,84.7,2000.0,45.4252,45.4252,45.3984,45.3984,2000.0
2008-04-01 09:30:00,84.8,84.86,84.5,84.6,768100.0,45.452,45.4841,45.2912,45.3448,768100.0
2008-04-01 09:35:00,84.58,84.64,84.26,84.54,545400.0,45.3341,45.3662,45.1626,45.3126,545400.0
2008-04-01 09:40:00,84.54,84.8,84.52,84.67,525800.0,45.3126,45.452,45.3019,45.3823,525800.0
2008-04-01 09:45:00,84.68,84.88,84.65,84.88,331000.0,45.3877,45.4949,45.3716,45.4949,331000.0
2008-04-01 09:50:00,84.88,85.08,84.87,84.95,262400.0,45.4949,45.6021,45.4895,45.5324,262400.0
2008-04-01 09:55:00,84.95,85.09,84.88,84.89,294300.0,45.5324,45.6074,45.4949,45.5002,294300.0
2008-04-01 10:00:00,84.89,85.5,84.89,85.42,495400.0,45.5002,45.8272,45.5002,45.7843,495400.0
2008-04-01 10:05:00,85.42,85.47,85.3,85.37,330700.0,45.7843,45.8111,45.72,45.7575,330700.0
2008-04-01 10:10:00,85.38,85.42,85.1,85.25,249200.0,45.7629,45.7843,45.6128,45.6932,249200.0
2008-04-01 10:15:00,85.25,85.28,85.08,85.1,219500.0,45.6932,45.7093,45.6021,45.6128,219500.0
2008-04-01 10:20:00,85.09,85.12,84.92,85.07,287100.0,45.6074,45.6235,45.5163,45.5967,287100.0
2008-04-01 10:25:00,85.07,85.27,85.01,85.2,278000.0,45.5967,45.7039,45.5645,45.6664,278000.0
2008-04-01 10:30:00,85.2,85.37,85.19,85.25,279900.0,45.6664,45.7575,45.661,45.6932,279900.0
2008-04-01 10:35:00,85.24,85.29,85.1,85.25,253200.0,45.6878,45.7146,45.6128,45.6932,253200.0
2008-04-01 10:40:00,85.24,85.28,85.12,85.21,379000.0,45.6878,45.7093,45.6235,45.6717,379000.0
2008-04-01 10:45:00,85.22,85.46,85.18,85.41,513700.0,45.6771,45.8057,45.6557,45.7789,513700.0
2008-04-01 10:50:00,85.41,85.85,85.38,85.73,509900.0,45.7789,46.0148,45.7629,45.9505,509900.0
2008-04-01 10:55:00,85.73,85.86,85.57,85.63,271700.0,45.9505,46.0201,45.8647,45.8969,271700.0
2008-04-01 11:00:00,85.64,85.7,85.57,85.62,224700.0,45.9022,45.9344,45.8647,45.8915,224700.0
2008-04-01 11:05:00,85.63,85.73,85.56,85.61,271100.0,45.8969,45.9505,45.8593,45.8861,271100.0
2008-04-01 11:10:00,85.6,85.76,85.48,85.6,347900.0,45.8808,45.9665,45.8165,45.8808,347900.0
2008-04-01 11:15:00,85.6,85.66,85.47,85.58,140700.0,45.8808,45.9129,45.8111,45.8701,140700.0
2008-04-01 11:20:00,85.58,85.72,85.54,85.68,262700.0,45.8701,45.9451,45.8486,45.9237,262700.0
2008-04-01 11:25:00,85.69,85.69,85.57,85.57,140400.0,45.929,45.929,45.8647,45.8647,140400.0
2008-04-01 11:30:00,85.57,85.58,85.37,85.43,193900.0,45.8647,45.8701,45.7575,45.7897,193900.0
2008-04-01 11:35:00,85.43,85.49,85.33,85.39,230300.0,45.7897,45.8218,45.7361,45.7682,230300.0
2008-04-01 11:40:00,85.39,85.52,85.34,85.44,132500.0,45.7682,45.8379,45.7414,45.795,132500.0
2008-04-01 11:45:00,85.44,85.53,85.37,85.46,135000.0,45.795,45.8433,45.7575,45.8057,135000.0
2008-04-01 11:50:00,85.46,85.71,85.39,85.7,242000.0,45.8057,45.9397,45.7682,45.9344,242000.0
2008-04-01 11:55:00,85.71,85.99,85.68,85.97,273400.0,45.9397,46.0898,45.9237,46.0791,273400.0
2008-04-01 12:00:00,85.97,86.03,85.84,85.88,253800.0,46.0791,46.1113,46.0094,46.0309,253800.0
2008-04-01 12:05:00,85.88,85.94,85.77,85.84,259300.0,46.0309,46.063,45.9719,46.0094,259300.0
2008-04-01 12:10:00,85.86,85.92,85.73,85.74,167800.0,46.0201,46.0523,45.9505,45.9558,167800.0
2008-04-01 12:15:00,85.73,85.98,85.73,85.97,168000.0,45.9505,46.0845,45.9505,46.0791,168000.0
2008-04-01 12:20:00,85.97,86.05,85.92,86.01,151500.0,46.0791,46.122,46.0523,46.1005,151500.0
2008-04-01 12:25:00,86.02,86.14,85.99,86.1,242800.0,46.1059,46.1702,46.0898,46.1488,242800.0
2008-04-01 12:30:00,86.11,86.11,85.9,85.92,149700.0,46.1541,46.1541,46.0416,46.0523,149700.0
2008-04-01 12:35:00,85.92,85.99,85.92,85.98,76700.0,46.0523,46.0898,46.0523,46.0845,76700.0
2008-04-01 12:40:00,85.98,86.04,85.94,85.98,123200.0,46.0845,46.1166,46.063,46.0845,123200.0
2008-04-01 12:45:00,85.98,86.06,85.97,86.03,75800.0,46.0845,46.1273,46.0791,46.1113,75800.0
2008-04-01 12:50:00,86.04,86.08,85.95,86.01,170200.0,46.1166,46.1381,46.0684,46.1005,170200.0
2008-04-01 12:55:00,86.0,86.06,85.99,86.05,94900.0,46.0952,46.1273,46.0898,46.122,94900.0
2008-04-01 13:00:00,86.06,86.13,86.04,86.09,156800.0,46.1273,46.1649,46.1166,46.1434,156800.0
2008-04-01 13:05:00,86.1,86.27,86.1,86.2,150100.0,46.1488,46.2399,46.1488,46.2024,150100.0
2008-04-01 13:10:00,86.21,86.24,86.1,86.19,128000.0,46.2077,46.2238,46.1488,46.197,128000.0
2008-04-01 13:15:00,86.19,86.29,86.17,86.18,143500.0,46.197,46.2506,46.1863,46.1917,143500.0
2008-04-01 13:20:00,86.18,86.23,86.07,86.23,113000.0,46.1917,46.2185,46.1327,46.2185,113000.0
2008-04-01 13:25:00,86.22,86.35,86.22,86.33,200500.0,46.2131,46.2828,46.2131,46.2721,200500.0
2008-04-01 13:30:00,86.31,86.34,86.24,86.29,98600.0,46.2613,46.2774,46.2238,46.2506,98600.0
2008-04-01 13:35:00,86.29,86.3,86.09,86.1,126000.0,46.2506,46.256,46.1434,46.1488,126000.0
2008-04-01 13:40:00,86.1,86.18,86.06,86.09,118100.0,46.1488,46.1917,46.1273,46.1434,118100.0
2008-04-01 13:45:00,86.09,86.19,86.01,86.03,116400.0,46.1434,46.197,46.1005,46.1113,116400.0
2008-04-01 13:50:00,86.04,86.16,86.02,86.05,96600.0,46.1166,46.1809,46.1059,46.122,96600.0
2008-04-01 13:55:00,86.05,86.09,85.94,86.04,197800.0,46.122,46.1434,46.063,46.1166,197800.0
2008-04-01 14:00:00,86.06,86.08,85.91,85.96,111600.0,46.1273,46.1381,46.0469,46.0737,111600.0
2008-04-01 14:05:00,85.96,86.1,85.94,86.07,127900.0,46.0737,46.1488,46.063,46.1327,127900.0
2008-04-01 14:10:00,86.06,86.2,86.02,86.14,243200.0,46.1273,46.2024,46.1059,46.1702,243200.0
2008-04-01 14:15:00,86.14,86.15,85.98,86.05,152400.0,46.1702,46.1756,46.0845,46.122,152400.0
2008-04-01 14:20:00,86.04,86.2,85.94,86.07,313600.0,46.1166,46.2024,46.063,46.1327,313600.0
2008-04-01 14:25:00,86.08,86.11,86.0,86.07,182300.0,46.1381,46.1541,46.0952,46.1327,182300.0
2008-04-01 14:30:00,86.07,86.19,86.02,86.19,186500.0,46.1327,46.197,46.1059,46.197,186500.0
2008-04-01 14:35:00,86.19,86.46,86.15,86.39,243900.0,46.197,46.3417,46.1756,46.3042,243900.0
2008-04-01 14:40:00,86.39,86.45,86.35,86.43,182400.0,46.3042,46.3364,46.2828,46.3257,182400.0
2008-04-01 14:45:00,86.43,86.5,86.39,86.48,220400.0,46.3257,46.3632,46.3042,46.3525,220400.0
2008-04-01 14:50:00,86.49,86.55,86.41,86.43,289000.0,46.3578,46.39,46.3149,46.3257,289000.0
2008-04-01 14:55:00,86.43,86.44,86.26,86.29,216000.0,46.3257,46.331,46.2345,46.2506,216000.0
2008-04-01 15:00:00,86.29,86.46,86.28,86.41,207700.0,46.2506,46.3417,46.2453,46.3149,207700.0
2008-04-01 15:05:00,86.41,86.6,86.4,86.53,215100.0,46.3149,46.4168,46.3096,46.3793,215100.0
2008-04-01 15:10:00,86.53,86.66,86.51,86.51,242600.0,46.3793,46.4489,46.3685,46.3685,242600.0
2008-04-01 15:15:00,86.52,86.71,86.5,86.57,276800.0,46.3739,46.4757,46.3632,46.4007,276800.0
2008-04-01 15:20:00,86.57,86.66,86.55,86.57,205700.0,46.4007,46.4489,46.39,46.4007,205700.0
2008-04-01 15:25:00,86.57,86.7,86.57,86.62,252400.0,46.4007,46.4704,46.4007,46.4275,252400.0
2008-04-01 15:30:00,86.62,86.66,86.35,86.35,356200.0,46.4275,46.4489,46.2828,46.2828,356200.0
2008-04-01 15:35:00,86.36,86.48,86.28,86.47,493800.0,46.2881,46.3525,46.2453,46.3471,493800.0
2008-04-01 15:40:00,86.47,86.69,86.47,86.62,460000.0,46.3471,46.465,46.3471,46.4275,460000.0
2008-04-01 15:45:00,86.62,86.76,86.61,86.65,421200.0,46.4275,46.5025,46.4221,46.4436,421200.0
2008-04-01 15:50:00,86.65,86.84,86.65,86.83,523200.0,46.4436,46.5454,46.4436,46.54,523200.0
2008-04-01 15:55:00,86.83,87.04,86.82,86.96,913100.0,46.54,46.6526,46.5347,46.6097,913100.0
2008-04-02 09:30:00,86.94,87.29,86.74,86.88,675300.0,46.599,46.7866,46.4918,46.5668,675300.0
2008-04-02 09:35:00,86.87,87.09,86.85,86.92,240100.0,46.5615,46.6794,46.5508,46.5883,240100.0
2008-04-02 09:40:00,86.91,87.09,86.82,87.03,274500.0,46.5829,46.6794,46.5347,46.6472,274500.0
2008-04-02 09:45:00,87.05,87.2,86.93,87.08,339900.0,46.658,46.7384,46.5936,46.674,339900.0
2008-04-02 09:50:00,87.07,87.15,86.76,86.82,305200.0,46.6687,46.7116,46.5025,46.5347,305200.0
2008-04-02 09:55:00,86.82,87.09,86.8,87.0,255200.0,46.5347,46.6794,46.524,46.6312,255200.0
2008-04-02 10:00:00,86.99,87.05,86.84,87.04,467100.0,46.6258,46.658,46.5454,46.6526,467100.0
2008-04-02 10:05:00,87.05,87.17,86.96,87.05,288100.0,46.658,46.7223,46.6097,46.658,288100.0
2008-04-02 10:10:00,87.05,87.26,87.04,87.12,233500.0,46.658,46.7705,46.6526,46.6955,233500.0
2008-04-02 10:15:00,87.12,87.2,87.08,87.18,266100.0,46.6955,46.7384,46.674,46.7276,266100.0
2008-04-02 10:20:00,87.17,87.23,87.01,87.03,243100.0,46.7223,46.7544,46.6365,46.6472,243100.0
2008-04-02 10:25:00,87.04,87.11,87.0,87.0,165100.0,46.6526,46.6901,46.6312,46.6312,165100.0
2008-04-02 10:30:00,87.0,87.07,86.69,86.93,609300.0,46.6312,46.6687,46.465,46.5936,609300.0
2008-04-02 10:35:00,86.92,87.28,86.92,87.13,368700.0,46.5883,46.7812,46.5883,46.7008,368700.0
2008-04-02 10:40:00,87.14,87.38,87.09,87.38,243500.0,46.7062,46.8348,46.6794,46.8348,243500.0
2008-04-02 10:45:00,87.39,87.56,87.36,87.55,378900.0,46.8402,46.9313,46.8241,46.926,378900.0
2008-04-02 10:50:00,87.55,87.74,87.54,87.73,380500.0,46.926,47.0278,46.9206,47.0224,380500.0
2008-04-02 10:55:00,87.73,88.0,87.7,87.94,543800.0,47.0224,47.1672,47.0064,47.135,543800.0
2008-04-02 11:00:00,87.95,88.14,87.93,88.08,444600.0,47.1404,47.2422,47.1296,47.21,444600.0
2008-04-02 11:05:00,88.08,88.08,87.89,87.99,354000.0,47.21,47.21,47.1082,47.1618,354000.0
2008-04-02 11:10:00,87.99,88.04,87.83,87.97,279900.0,47.1618,47.1886,47.076,47.1511,279900.0
2008-04-02 11:15:00,87.98,87.98,87.74,87.81,211400.0,47.1564,47.1564,47.0278,47.0653,211400.0
2008-04-02 11:20:00,87.82,87.9,87.68,87.68,268200.0,47.0707,47.1136,46.9956,46.9956,268200.0
2008-04-02 11:25:00,87.68,87.76,87.56,87.76,298300.0,46.9956,47.0385,46.9313,47.0385,298300.0
2008-04-02 11:30:00,87.77,87.87,87.73,87.85,218800.0,47.0439,47.0975,47.0224,47.0868,218800.0
2008-04-02 11:35:00,87.85,88.05,87.85,88.01,224200.0,47.0868,47.194,47.0868,47.1725,224200.0
2008-04-02 11:40:00,88.01,88.2,87.99,88.16,194000.0,47.1725,47.2744,47.1618,47.2529,194000.0
2008-04-02 11:45:00,88.17,88.28,88.16,88.22,228500.0,47.2583,47.3172,47.2529,47.2851,228500.0
2008-04-02 11:50:00,88.22,88.29,88.18,88.25,210000.0,47.2851,47.3226,47.2636,47.3012,210000.0
2008-04-02 11:55:00,88.26,88.31,88.22,88.27,168500.0,47.3065,47.3333,47.2851,47.3119,168500.0
2008-04-02 12:00:00,88.27,88.35,88.25,88.31,149500.0,47.3119,47.3548,47.3012,47.3333,149500.0
2008-04-02 12:05:00,88.31,88.41,88.29,88.31,202600.0,47.3333,47.3869,47.3226,47.3333,202600.0
2008-04-02 12:10:00,88.31,88.45,88.25,88.43,175900.0,47.3333,47.4084,47.3012,47.3976,175900.0
2008-04-02 12:15:00,88.44,88.45,88.36,88.38,174600.0,47.403,47.4084,47.3601,47.3708,174600.0
2008-04-02 12:20:00,88.38,88.39,88.26,88.28,281200.0,47.3708,47.3762,47.3065,47.3172,281200.0
2008-04-02 12:25:00,88.28,88.38,88.25,88.36,136300.0,47.3172,47.3708,47.3012,47.3601,136300.0
2008-04-02 12:30:00,88.36,88.45,88.28,88.32,150900.0,47.3601,47.4084,47.3172,47.3387,150900.0
2008-04-02 12:35:00,88.32,88.35,88.25,88.33,173400.0,47.3387,47.3548,47.3012,47.344,173400.0
2008-04-02 12:40:00,88.34,88.37,88.29,88.29,126700.0,47.3494,47.3655,47.3226,47.3226,126700.0
2008-04-02 12:45:00,88.29,88.35,88.26,88.33,157600.0,47.3226,47.3548,47.3065,47.344,157600.0
2008-04-02 12:50:00,88.34,88.36,88.29,88.35,190200.0,47.3494,47.3601,47.3226,47.3548,190200.0
2008-04-02 12:55:00,88.35,88.5,88.35,88.44,254500.0,47.3548,47.4352,47.3548,47.403,254500.0
2008-04-02 13:00:00,88.44,88.51,88.43,88.48,171800.0,47.403,47.4405,47.3976,47.4244,171800.0
2008-04-02 13:05:00,88.5,88.5,88.32,88.36,175300.0,47.4352,47.4352,47.3387,47.3601,175300.0
2008-04-02 13:10:00,88.36,88.43,88.32,88.4,149700.0,47.3601,47.3976,47.3387,47.3816,149700.0
2008-04-02 13:15:00,88.4,88.4,88.27,88.34,146300.0,47.3816,47.3816,47.3119,47.3494,146300.0
2008-04-02 13:20:00,88.34,88.44,88.32,88.33,244600.0,47.3494,47.403,47.3387,47.344,244600.0
2008-04-02 13:25:00,88.33,88.39,88.31,88.35,152500.0,47.344,47.3762,47.3333,47.3548,152500.0
2008-04-02 13:30:00,88.34,88.37,88.27,88.28,177800.0,47.3494,47.3655,47.3119,47.3172,177800.0
2008-04-02 13:35:00,88.28,88.34,88.25,88.31,149500.0,47.3172,47.3494,47.3012,47.3333,149500.0
2008-04-02 13:40:00,88.31,88.57,88.3,88.54,319500.0,47.3333,47.4727,47.328,47.4566,319500.0
2008-04-02 13:45:00,88.54,88.75,88.5,88.73,295100.0,47.4566,47.5691,47.4352,47.5584,295100.0
2008-04-02 13:50:00,88.73,88.95,88.72,88.95,407200.0,47.5584,47.6763,47.5531,47.6763,407200.0
2008-04-02 13:55:00,88.95,89.0,88.8,88.82,296800.0,47.6763,47.7031,47.5959,47.6067,296800.0
2008-04-02 14:00:00,88.81,88.99,88.8,88.99,228200.0,47.6013,47.6978,47.5959,47.6978,228200.0
2008-04-02 14:05:00,88.99,89.0,88.91,88.96,269000.0,47.6978,47.7031,47.6549,47.6817,269000.0
2008-04-02 14:10:00,88.96,89.07,88.95,89.03,363100.0,47.6817,47.7407,47.6763,47.7192,363100.0
2008-04-02 14:15:00,89.02,89.12,88.91,89.11,242200.0,47.7139,47.7675,47.6549,47.7621,242200.0
2008-04-02 14:20:00,89.12,89.12,88.98,89.01,226700.0,47.7675,47.7675,47.6924,47.7085,226700.0
2008-04-02 14:25:00,89.02,89.12,88.94,89.02,228900.0,47.7139,47.7675,47.671,47.7139,228900.0
2008-04-02 14:30:00,89.03,89.05,88.77,88.82,285100.0,47.7192,47.7299,47.5799,47.6067,285100.0
2008-04-02 14:35:00,88.83,88.83,88.59,88.63,258800.0,47.612,47.612,47.4834,47.5048,258800.0
2008-04-02 14:40:00,88.62,88.69,88.52,88.65,174500.0,47.4995,47.537,47.4459,47.5156,174500.0
2008-04-02 14:45:00,88.63,88.63,88.41,88.42,214100.0,47.5048,47.5048,47.3869,47.3923,214100.0
2008-04-02 14:50:00,88.42,88.54,88.36,88.41,278900.0,47.3923,47.4566,47.3601,47.3869,278900.0
2008-04-02 14:55:00,88.41,88.54,88.4,88.44,161900.0,47.3869,47.4566,47.3816,47.403,161900.0
2008-04-02 15:00:00,88.45,88.48,88.24,88.29,235700.0,47.4084,47.4244,47.2958,47.3226,235700.0
2008-04-02 15:05:00,88.3,88.41,88.29,88.41,267000.0,47.328,47.3869,47.3226,47.3869,267000.0
2008-04-02 15:10:00,88.41,88.62,88.4,88.42,316700.0,47.3869,47.4995,47.3816,47.3923,316700.0
2008-04-02 15:15:00,88.41,88.49,88.3,88.41,248000.0,47.3869,47.4298,47.328,47.3869,248000.0
2008-04-02 15:20:00,88.4,88.46,88.28,88.39,238300.0,47.3816,47.4137,47.3172,47.3762,238300.0
2008-04-02 15:25:00,88.39,88.49,88.31,88.47,183000.0,47.3762,47.4298,47.3333,47.4191,183000.0
2008-04-02 15:30:00,88.47,88.49,88.37,88.43,187500.0,47.4191,47.4298,47.3655,47.3976,187500.0
2008-04-02 15:35:00,88.43,88.57,88.32,88.36,277600.0,47.3976,47.4727,47.3387,47.3601,277600.0
2008-04-02 15:40:00,88.37,88.57,88.34,88.45,314300.0,47.3655,47.4727,47.3494,47.4084,314300.0
2008-04-02 15:45:00,88.46,88.54,88.36,88.47,292400.0,47.4137,47.4566,47.3601,47.4191,292400.0
2008-04-02 15:50:00,88.47,88.48,88.34,88.41,432500.0,47.4191,47.4244,47.3494,47.3869,432500.0
2008-04-02 15:55:00,88.42,88.54,88.4,88.46,489100.0,47.3923,47.4566,47.3816,47.4137,489100.0
2008-04-03 09:30:00,88.0,88.45,87.9,88.24,540200.0,47.1672,47.4084,47.1136,47.2958,540200.0
2008-04-03 09:35:00,88.26,88.49,88.2,88.49,228900.0,47.3065,47.4298,47.2744,47.4298,228900.0
2008-04-03 09:40:00,88.5,88.83,88.43,88.68,379900.0,47.4352,47.612,47.3976,47.5316,379900.0
2008-04-03 09:45:00,88.68,88.89,88.66,88.87,244100.0,47.5316,47.6442,47.5209,47.6335,244100.0
2008-04-03 09:50:00,88.88,88.91,88.7,88.81,246700.0,47.6388,47.6549,47.5424,47.6013,246700.0
2008-04-03 09:55:00,88.83,89.18,88.76,89.14,225800.0,47.612,47.7996,47.5745,47.7782,225800.0
2008-04-03 10:00:00,89.13,89.34,89.04,89.11,506600.0,47.7728,47.8854,47.7246,47.7621,506600.0
2008-04-03 10:05:00,89.11,89.23,89.02,89.08,366700.0,47.7621,47.8264,47.7139,47.746,366700.0
2008-04-03 10:10:00,89.08,89.14,89.04,89.12,258800.0,47.746,47.7782,47.7246,47.7675,258800.0
2008-04-03 10:15:00,89.11,89.13,88.86,88.98,298700.0,47.7621,47.7728,47.6281,47.6924,298700.0
2008-04-03 10:20:00,88.98,89.02,88.71,88.87,260000.0,47.6924,47.7139,47.5477,47.6335,260000.0
2008-04-03 10:25:00,88.86,89.02,88.82,89.02,220800.0,47.6281,47.7139,47.6067,47.7139,220800.0
2008-04-03 10:30:00,89.02,89.08,88.93,89.05,208200.0,47.7139,47.746,47.6656,47.7299,208200.0
2008-04-03 10:35:00,89.04,89.26,89.01,89.25,187700.0,47.7246,47.8425,47.7085,47.8371,187700.0
2008-04-03 10:40:00,89.25,89.29,89.08,89.23,200200.0,47.8371,47.8586,47.746,47.8264,200200.0
2008-04-03 10:45:00,89.22,89.25,89.05,89.18,212500.0,47.8211,47.8371,47.7299,47.7996,212500.0
2008-04-03 10:50:00,89.19,89.2,89.02,89.11,190600.0,47.805,47.8103,47.7139,47.7621,190600.0
2008-04-03 10:55:00,89.12,89.31,89.08,89.15,221300.0,47.7675,47.8693,47.746,47.7835,221300.0
2008-04-03 11:00:00,89.15,89.17,89.06,89.08,138700.0,47.7835,47.7943,47.7353,47.746,138700.0
2008-04-03 11:05:00,89.09,89.22,88.98,89.0,197300.0,47.7514,47.8211,47.6924,47.7031,197300.0
2008-04-03 11:10:00,88.99,89.15,88.97,89.1,225900.0,47.6978,47.7835,47.6871,47.7567,225900.0
2008-04-03 11:15:00,89.1,89.18,88.9,88.9,212000.0,47.7567,47.7996,47.6495,47.6495,212000.0
2008-04-03 11:20:00,88.9,89.02,88.86,88.86,321400.0,47.6495,47.7139,47.6281,47.6281,321400.0
2008-04-03 11:25:00,88.86,88.87,88.83,88.86,224100.0,47.6281,47.6335,47.612,47.6281,224100.0
2008-04-03 11:30:00,88.86,89.0,88.82,88.95,231800.0,47.6281,47.7031,47.6067,47.6763,231800.0
2008-04-03 11:35:00,88.96,89.0,88.85,88.99,244700.0,47.6817,47.7031,47.6227,47.6978,244700.0
2008-04-03 11:40:00,88.98,89.07,88.98,89.06,132800.0,47.6924,47.7407,47.6924,47.7353,132800.0
2008-04-03 11:45:00,89.05,89.23,89.05,89.16,184900.0,47.7299,47.8264,47.7299,47.7889,184900.0
2008-04-03 11:50:00,89.15,89.16,89.05,89.12,229600.0,47.7835,47.7889,47.7299,47.7675,229600.0
2008-04-03 11:55:00,89.11,89.19,89.11,89.17,144600.0,47.7621,47.805,47.7621,47.7943,144600.0
2008-04-03 12:00:00,89.18,89.22,89.14,89.19,106200.0,47.7996,47.8211,47.7782,47.805,106200.0
2008-04-03 12:05:00,89.19,89.24,89.1,89.18,106200.0,47.805,47.8318,47.7567,47.7996,106200.0
2008-04-03 12:10:00,89.19,89.23,89.06,89.12,111400.0,47.805,47.8264,47.7353,47.7675,111400.0
2008-04-03 12:15:00,89.12,89.16,89.06,89.15,87400.0,47.7675,47.7889,47.7353,47.7835,87400.0
2008-04-03 12:20:00,89.16,89.16,89.0,89.09,148100.0,47.7889,47.7889,47.7031,47.7514,148100.0
2008-04-03 12:25:00,89.09,89.1,89.04,89.05,76000.0,47.7514,47.7567,47.7246,47.7299,76000.0
2008-04-03 12:30:00,89.06,89.06,88.95,88.95,156800.0,47.7353,47.7353,47.6763,47.6763,156800.0
2008-04-03 12:35:00,88.95,89.06,88.94,89.06,159600.0,47.6763,47.7353,47.671,47.7353,159600.0
2008-04-03 12:40:00,89.06,89.16,88.98,89.11,249600.0,47.7353,47.7889,47.6924,47.7621,249600.0
2008-04-03 12:45:00,89.1,89.38,89.09,89.11,301800.0,47.7567,47.9068,47.7514,47.7621,301800.0
2008-04-03 12:50:00,89.11,89.13,89.04,89.07,117000.0,47.7621,47.7728,47.7246,47.7407,117000.0
2008-04-03 12:55:00,89.07,89.11,88.96,89.0,99200.0,47.7407,47.7621,47.6817,47.7031,99200.0
2008-04-03 13:00:00,89.0,89.15,88.99,89.15,91300.0,47.7031,47.7835,47.6978,47.7835,91300.0
2008-04-03 13:05:00,89.15,89.24,89.06,89.16,154800.0,47.7835,47.8318,47.7353,47.7889,154800.0
2008-04-03 13:10:00,89.15,89.25,89.1,89.24,166400.0,47.7835,47.8371,47.7567,47.8318,166400.0
2008-04-03 13:15:00,89.24,89.3,89.16,89.16,135200.0,47.8318,47.8639,47.7889,47.7889,135200.0
2008-04-03 13:20:00,89.17,89.23,89.13,89.17,172600.0,47.7943,47.8264,47.7728,47.7943,172600.0
2008-04-03 13:25:00,89.17,89.17,88.92,88.92,139800.0,47.7943,47.7943,47.6603,47.6603,139800.0
2008-04-03 13:30:00,88.95,88.99,88.76,88.77,213200.0,47.6763,47.6978,47.5745,47.5799,213200.0
2008-04-03 13:35:00,88.79,88.82,88.62,88.64,198000.0,47.5906,47.6067,47.4995,47.5102,198000.0
2008-04-03 13:40:00,88.63,88.65,88.51,88.62,192000.0,47.5048,47.5156,47.4405,47.4995,192000.0
2008-04-03 13:45:00,88.61,88.72,88.6,88.71,117500.0,47.4941,47.5531,47.4888,47.5477,117500.0
2008-04-03 13:50:00,88.71,88.84,88.65,88.78,169500.0,47.5477,47.6174,47.5156,47.5852,169500.0
2008-04-03 13:55:00,88.78,88.83,88.67,88.73,119100.0,47.5852,47.612,47.5263,47.5584,119100.0
2008-04-03 14:00:00,88.72,88.85,88.63,88.65,158400.0,47.5531,47.6227,47.5048,47.5156,158400.0
2008-04-03 14:05:00,88.65,88.76,88.61,88.75,127000.0,47.5156,47.5745,47.4941,47.5691,127000.0
2008-04-03 14:10:00,88.76,88.83,88.7,88.81,154100.0,47.5745,47.612,47.5424,47.6013,154100.0
2008-04-03 14:15:00,88.8,88.86,88.63,88.73,120200.0,47.5959,47.6281,47.5048,47.5584,120200.0
2008-04-03 14:20:00,88.75,88.94,88.7,88.79,253400.0,47.5691,47.671,47.5424,47.5906,253400.0
2008-04-03 14:25:00,88.79,88.95,88.78,88.92,173700.0,47.5906,47.6763,47.5852,47.6603,173700.0
2008-04-03 14:30:00,88.92,89.0,88.91,88.92,351900.0,47.6603,47.7031,47.6549,47.6603,351900.0
2008-04-03 14:35:00,88.92,88.95,88.73,88.77,177800.0,47.6603,47.6763,47.5584,47.5799,177800.0
2008-04-03 14:40:00,88.77,88.84,88.73,88.74,172000.0,47.5799,47.6174,47.5584,47.5638,172000.0
2008-04-03 14:45:00,88.75,88.77,88.65,88.69,151500.0,47.5691,47.5799,47.5156,47.537,151500.0
2008-04-03 14:50:00,88.69,88.75,88.65,88.73,158100.0,47.537,47.5691,47.5156,47.5584,158100.0
2008-04-03 14:55:00,88.72,88.86,88.68,88.76,223200.0,47.5531,47.6281,47.5316,47.5745,223200.0
2008-04-03 15:00:00,88.75,88.77,88.66,88.71,176900.0,47.5691,47.5799,47.5209,47.5477,176900.0
2008-04-03 15:05:00,88.7,88.74,88.58,88.63,104000.0,47.5424,47.5638,47.478,47.5048,104000.0
2008-04-03 15:10:00,88.63,89.0,88.5,88.62,392400.0,47.5048,47.7031,47.4352,47.4995,392400.0
2008-04-03 15:15:00,88.62,88.63,88.51,88.54,187200.0,47.4995,47.5048,47.4405,47.4566,187200.0
2008-04-03 15:20:00,88.54,88.58,88.47,88.5,204000.0,47.4566,47.478,47.4191,47.4352,204000.0
2008-04-03 15:25:00,88.5,89.02,88.44,88.46,242100.0,47.4352,47.7139,47.403,47.4137,242100.0
2008-04-03 15:30:00,88.46,88.46,88.31,88.32,232700.0,47.4137,47.4137,47.3333,47.3387,232700.0
2008-04-03 15:35:00,88.33,88.47,88.32,88.34,457500.0,47.344,47.4191,47.3387,47.3494,457500.0
2008-04-03 15:40:00,88.35,88.39,88.26,88.28,503700.0,47.3548,47.3762,47.3065,47.3172,503700.0
2008-04-03 15:45:00,88.28,88.29,87.98,88.06,376600.0,47.3172,47.3226,47.1564,47.1993,376600.0
2008-04-03 15:50:00,88.05,88.14,87.96,88.14,430100.0,47.194,47.2422,47.1457,47.2422,430100.0
2008-04-03 15:55:00,88.14,88.3,88.06,88.21,660800.0,47.2422,47.328,47.1993,47.2797,660800.0
2008-04-04 09:30:00,88.48,88.99,88.31,88.95,477900.0,47.4244,47.6978,47.3333,47.6763,477900.0
2008-04-04 09:35:00,88.92,89.0,88.71,88.77,353300.0,47.6603,47.7031,47.5477,47.5799,353300.0
2008-04-04 09:40:00,88.77,88.87,88.56,88.76,306300.0,47.5799,47.6335,47.4673,47.5745,306300.0
2008-04-04 09:45:00,88.77,88.77,88.51,88.6,305500.0,47.5799,47.5799,47.4405,47.4888,305500.0
2008-04-04 09:50:00,88.59,88.85,88.48,88.84,344400.0,47.4834,47.6227,47.4244,47.6174,344400.0
2008-04-04 09:55:00,88.85,88.91,88.72,88.72,291800.0,47.6227,47.6549,47.5531,47.5531,291800.0
2008-04-04 10:00:00,88.72,88.89,88.66,88.83,254800.0,47.5531,47.6442,47.5209,47.612,254800.0
2008-04-04 10:05:00,88.84,89.0,88.75,88.98,430100.0,47.6174,47.7031,47.5691,47.6924,430100.0
2008-04-04 10:10:00,88.98,89.0,88.83,88.91,272400.0,47.6924,47.7031,47.612,47.6549,272400.0
2008-04-04 10:15:00,88.89,88.91,88.76,88.85,227200.0,47.6442,47.6549,47.5745,47.6227,227200.0
2008-04-04 10:20:00,88.85,88.85,88.53,88.53,334100.0,47.6227,47.6227,47.4512,47.4512,334100.0
2008-04-04 10:25:00,88.52,88.63,88.39,88.58,285200.0,47.4459,47.5048,47.3762,47.478,285200.0
2008-04-04 10:30:00,88.58,88.72,88.5,88.7,214500.0,47.478,47.5531,47.4352,47.5424,214500.0
2008-04-04 10:35:00,88.7,88.76,88.64,88.71,277500.0,47.5424,47.5745,47.5102,47.5477,277500.0
2008-04-04 10:40:00,88.72,88.81,88.69,88.72,271400.0,47.5531,47.6013,47.537,47.5531,271400.0
2008-04-04 10:45:00,88.72,88.86,88.69,88.86,173100.0,47.5531,47.6281,47.537,47.6281,173100.0
2008-04-04 10:50:00,88.85,88.92,88.83,88.9,141300.0,47.6227,47.6603,47.612,47.6495,141300.0
2008-04-04 10:55:00,88.9,88.94,88.84,88.94,170300.0,47.6495,47.671,47.6174,47.671,170300.0
2008-04-04 11:00:00,88.93,88.98,88.9,88.96,148700.0,47.6656,47.6924,47.6495,47.6817,148700.0
2008-04-04 11:05:00,88.95,88.98,88.84,88.97,150800.0,47.6763,47.6924,47.6174,47.6871,150800.0
2008-04-04 11:10:00,88.98,88.99,88.93,88.95,103700.0,47.6924,47.6978,47.6656,47.6763,103700.0
2008-04-04 11:15:00,88.95,89.21,88.93,89.12,238400.0,47.6763,47.8157,47.6656,47.7675,238400.0
2008-04-04 11:20:00,89.12,89.19,89.01,89.05,156500.0,47.7675,47.805,47.7085,47.7299,156500.0
2008-04-04 11:25:00,89.03,89.16,89.01,89.16,196400.0,47.7192,47.7889,47.7085,47.7889,196400.0
2008-04-04 11:30:00,89.16,89.27,89.14,89.25,153800.0,47.7889,47.8479,47.7782,47.8371,153800.0
2008-04-04 11:35:00,89.25,89.28,89.22,89.26,149400.0,47.8371,47.8532,47.8211,47.8425,149400.0
2008-04-04 11:40:00,89.25,89.29,89.18,89.23,186200.0,47.8371,47.8586,47.7996,47.8264,186200.0
2008-04-04 11:45:00,89.25,89.28,89.18,89.19,108500.0,47.8371,47.8532,47.7996,47.805,108500.0
2008-04-04 11:50:00,89.19,89.21,89.11,89.18,132700.0,47.805,47.8157,47.7621,47.7996,132700.0
2008-04-04 11:55:00,89.17,89.24,89.13,89.2,145400.0,47.7943,47.8318,47.7728,47.8103,145400.0
2008-04-04 12:00:00,89.19,89.24,89.17,89.18,123200.0,47.805,47.8318,47.7943,47.7996,123200.0
2008-04-04 12:05:00,89.18,89.3,89.18,89.28,139400.0,47.7996,47.8639,47.7996,47.8532,139400.0
2008-04-04 12:10:00,89.26,89.43,89.24,89.36,243800.0,47.8425,47.9336,47.8318,47.8961,243800.0
2008-04-04 12:15:00,89.37,89.49,89.37,89.42,170400.0,47.9015,47.9658,47.9015,47.9283,170400.0
2008-04-04 12:20:00,89.41,89.42,89.36,89.4,145400.0,47.9229,47.9283,47.8961,47.9175,145400.0
2008-04-04 12:25:00,89.41,89.49,89.35,89.49,196500.0,47.9229,47.9658,47.8907,47.9658,196500.0
2008-04-04 12:30:00,89.48,89.5,89.41,89.42,194300.0,47.9604,47.9711,47.9229,47.9283,194300.0
2008-04-04 12:35:00,89.42,89.49,89.4,89.45,196700.0,47.9283,47.9658,47.9175,47.9443,196700.0
2008-04-04 12:40:00,89.45,89.48,89.38,89.42,141100.0,47.9443,47.9604,47.9068,47.9283,141100.0
2008-04-04 12:45:00,89.41,89.46,89.31,89.31,170200.0,47.9229,47.9497,47.8693,47.8693,170200.0
2008-04-04 12:50:00,89.31,89.35,89.23,89.34,171900.0,47.8693,47.8907,47.8264,47.8854,171900.0
2008-04-04 12:55:00,89.34,89.41,89.28,89.3,224100.0,47.8854,47.9229,47.8532,47.8639,224100.0
2008-04-04 13:00:00,89.31,89.33,89.27,89.3,126200.0,47.8693,47.88,47.8479,47.8639,126200.0
2008-04-04 13:05:00,89.29,89.29,89.17,89.2,128200.0,47.8586,47.8586,47.7943,47.8103,128200.0
2008-04-04 13:10:00,89.21,89.22,89.15,89.18,122100.0,47.8157,47.8211,47.7835,47.7996,122100.0
2008-04-04 13:15:00,89.18,89.22,89.1,89.12,150800.0,47.7996,47.8211,47.7567,47.7675,150800.0
2008-04-04 13:20:00,89.11,89.23,89.1,89.23,228300.0,47.7621,47.8264,47.7567,47.8264,228300.0
2008-04-04 13:25:00,89.24,89.39,89.24,89.34,250200.0,47.8318,47.9122,47.8318,47.8854,250200.0
2008-04-04 13:30:00,89.35,89.36,89.19,89.26,199400.0,47.8907,47.8961,47.805,47.8425,199400.0
2008-04-04 13:35:00,89.24,89.27,89.14,89.19,161600.0,47.8318,47.8479,47.7782,47.805,161600.0
2008-04-04 13:40:00,89.18,89.2,89.04,89.08,132200.0,47.7996,47.8103,47.7246,47.746,132200.0
2008-04-04 13:45:00,89.08,89.18,89.03,89.05,179500.0,47.746,47.7996,47.7192,47.7299,179500.0
2008-04-04 13:50:00,89.07,89.09,88.88,88.94,171000.0,47.7407,47.7514,47.6388,47.671,171000.0
2008-04-04 13:55:00,88.94,88.97,88.85,88.96,154300.0,47.671,47.6871,47.6227,47.6817,154300.0
2008-04-04 14:00:00,88.96,89.11,88.96,89.01,139700.0,47.6817,47.7621,47.6817,47.7085,139700.0
2008-04-04 14:05:00,89.02,89.03,88.9,88.91,161300.0,47.7139,47.7192,47.6495,47.6549,161300.0
2008-04-04 14:10:00,88.92,89.03,88.88,89.02,132800.0,47.6603,47.7192,47.6388,47.7139,132800.0
2008-04-04 14:15:00,89.02,89.05,88.9,88.91,130000.0,47.7139,47.7299,47.6495,47.6549,130000.0
2008-04-04 14:20:00,88.92,89.12,88.9,88.98,177900.0,47.6603,47.7675,47.6495,47.6924,177900.0
2008-04-04 14:25:00,88.97,89.1,88.92,89.1,95900.0,47.6871,47.7567,47.6603,47.7567,95900.0
2008-04-04 14:30:00,89.11,89.14,88.98,89.04,137800.0,47.7621,47.7782,47.6924,47.7246,137800.0
2008-04-04 14:35:00,89.06,89.18,89.03,89.15,133900.0,47.7353,47.7996,47.7192,47.7835,133900.0
2008-04-04 14:40:00,89.14,89.23,89.14,89.18,101500.0,47.7782,47.8264,47.7782,47.7996,101500.0
2008-04-04 14:45:00,89.18,89.22,89.09,89.17,155500.0,47.7996,47.8211,47.7514,47.7943,155500.0
2008-04-04 14:50:00,89.17,89.25,89.12,89.15,125600.0,47.7943,47.8371,47.7675,47.7835,125600.0
2008-04-04 14:55:00,89.15,89.23,89.13,89.22,102100.0,47.7835,47.8264,47.7728,47.8211,102100.0
2008-04-04 15:00:00,89.22,89.32,89.05,89.14,194300.0,47.8211,47.8747,47.7299,47.7782,194300.0
2008-04-04 15:05:00,89.13,89.17,89.0,89.11,215100.0,47.7728,47.7943,47.7031,47.7621,215100.0
2008-04-04 15:10:00,89.09,89.12,88.81,88.88,216600.0,47.7514,47.7675,47.6013,47.6388,216600.0
2008-04-04 15:15:00,88.88,88.97,88.83,88.86,125300.0,47.6388,47.6871,47.612,47.6281,125300.0
2008-04-04 15:20:00,88.84,88.97,88.76,88.77,174400.0,47.6174,47.6871,47.5745,47.5799,174400.0
2008-04-04 15:25:00,88.77,88.81,88.65,88.77,169900.0,47.5799,47.6013,47.5156,47.5799,169900.0
2008-04-04 15:30:00,88.76,88.9,88.75,88.81,145700.0,47.5745,47.6495,47.5691,47.6013,145700.0
2008-04-04 15:35:00,88.81,88.83,88.55,88.62,336800.0,47.6013,47.612,47.462,47.4995,336800.0
2008-04-04 15:40:00,88.64,88.73,88.55,88.7,402700.0,47.5102,47.5584,47.462,47.5424,402700.0
2008-04-04 15:45:00,88.7,88.73,88.5,88.5,300800.0,47.5424,47.5584,47.4352,47.4352,300800.0
2008-04-04 15:50:00,88.5,88.74,88.5,88.71,377900.0,47.4352,47.5638,47.4352,47.5477,377900.0
2008-04-04 15:55:00,88.71,88.87,88.63,88.75,465800.0,47.5477,47.6335,47.5048,47.5691,465800.0
2008-04-07 09:30:00,89.32,89.32,88.75,88.92,660300.0,47.8747,47.8747,47.5691,47.6603,660300.0
2008-04-07 09:35:00,88.91,89.19,88.87,89.15,351600.0,47.6549,47.805,47.6335,47.7835,351600.0
2008-04-07 09:40:00,89.16,89.48,89.1,89.37,356400.0,47.7889,47.9604,47.7567,47.9015,356400.0
2008-04-07 09:45:00,89.37,89.42,89.14,89.36,335600.0,47.9015,47.9283,47.7782,47.8961,335600.0
2008-04-07 09:50:00,89.37,89.5,89.03,89.48,276700.0,47.9015,47.9711,47.7192,47.9604,276700.0
2008-04-07 09:55:00,89.48,89.59,89.39,89.54,352900.0,47.9604,48.0194,47.9122,47.9926,352900.0
2008-04-07 10:00:00,89.54,89.55,89.38,89.55,193000.0,47.9926,47.9979,47.9068,47.9979,193000.0
2008-04-07 10:05:00,89.55,89.56,89.4,89.5,256000.0,47.9979,48.0033,47.9175,47.9711,256000.0
2008-04-07 10:10:00,89.51,89.54,89.35,89.35,231800.0,47.9765,47.9926,47.8907,47.8907,231800.0
2008-04-07 10:15:00,89.35,89.41,89.31,89.36,188700.0,47.8907,47.9229,47.8693,47.8961,188700.0
2008-04-07 10:20:00,89.35,89.42,89.29,89.41,131900.0,47.8907,47.9283,47.8586,47.9229,131900.0
2008-04-07 10:25:00,89.42,89.46,89.3,89.32,188100.0,47.9283,47.9497,47.8639,47.8747,188100.0
2008-04-07 10:30:00,89.3,89.4,89.3,89.31,161100.0,47.8639,47.9175,47.8639,47.8693,161100.0
2008-04-07 10:35:00,89.3,89.42,89.3,89.33,139400.0,47.8639,47.9283,47.8639,47.88,139400.0
2008-04-07 10:40:00,89.33,89.45,89.31,89.31,126300.0,47.88,47.9443,47.8693,47.8693,126300.0
2008-04-07 10:45:00,89.32,89.34,89.22,89.23,171400.0,47.8747,47.8854,47.8211,47.8264,171400.0
2008-04-07 10:50:00,89.23,89.3,89.1,89.18,148000.0,47.8264,47.8639,47.7567,47.7996,148000.0
2008-04-07 10:55:00,89.19,89.3,89.16,89.23,118200.0,47.805,47.8639,47.7889,47.8264,118200.0
2008-04-07 11:00:00,89.24,89.38,89.22,89.38,127200.0,47.8318,47.9068,47.8211,47.9068,127200.0
2008-04-07 11:05:00,89.38,89.42,89.32,89.39,119100.0,47.9068,47.9283,47.8747,47.9122,119100.0
2008-04-07 11:10:00,89.39,89.4,89.24,89.31,94600.0,47.9122,47.9175,47.8318,47.8693,94600.0
2008-04-07 11:15:00,89.31,89.49,89.28,89.48,126800.0,47.8693,47.9658,47.8532,47.9604,126800.0
2008-04-07 11:20:00,89.48,89.58,89.46,89.52,140000.0,47.9604,48.014,47.9497,47.9819,140000.0
2008-04-07 11:25:00,89.51,89.55,89.45,89.45,110300.0,47.9765,47.9979,47.9443,47.9443,110300.0
2008-04-07 11:30:00,89.44,89.72,89.43,89.7,179400.0,47.939,48.0891,47.9336,48.0783,179400.0
2008-04-07 11:35:00,89.71,89.74,89.67,89.73,98500.0,48.0837,48.0998,48.0623,48.0944,98500.0
2008-04-07 11:40:00,89.73,89.83,89.71,89.82,184300.0,48.0944,48.148,48.0837,48.1427,184300.0
2008-04-07 11:45:00,89.83,89.85,89.73,89.82,162900.0,48.148,48.1587,48.0944,48.1427,162900.0
2008-04-07 11:50:00,89.81,89.83,89.75,89.78,79200.0,48.1373,48.148,48.1051,48.1212,79200.0
2008-04-07 11:55:00,89.76,89.94,89.74,89.93,167600.0,48.1105,48.207,48.0998,48.2016,167600.0
2008-04-07 12:00:00,89.93,89.93,89.81,89.82,95500.0,48.2016,48.2016,48.1373,48.1427,95500.0
2008-04-07 12:05:00,89.81,89.84,89.73,89.79,134400.0,48.1373,48.1534,48.0944,48.1266,134400.0
2008-04-07 12:10:00,89.78,89.81,89.73,89.78,108200.0,48.1212,48.1373,48.0944,48.1212,108200.0
2008-04-07 12:15:00,89.79,89.84,89.72,89.76,133600.0,48.1266,48.1534,48.0891,48.1105,133600.0
2008-04-07 12:20:00,89.76,89.78,89.65,89.65,84500.0,48.1105,48.1212,48.0515,48.0515,84500.0
2008-04-07 12:25:00,89.65,89.7,89.62,89.65,78400.0,48.0515,48.0783,48.0355,48.0515,78400.0
2008-04-07 12:30:00,89.64,89.65,89.44,89.49,206500.0,48.0462,48.0515,47.939,47.9658,206500.0
2008-04-07 12:35:00,89.48,89.7,89.48,89.66,146900.0,47.9604,48.0783,47.9604,48.0569,146900.0
2008-04-07 12:40:00,89.66,89.84,89.62,89.81,180100.0,48.0569,48.1534,48.0355,48.1373,180100.0
2008-04-07 12:45:00,89.79,89.84,89.75,89.82,102400.0,48.1266,48.1534,48.1051,48.1427,102400.0
2008-04-07 12:50:00,89.82,89.9,89.77,89.87,123500.0,48.1427,48.1855,48.1159,48.1695,123500.0
2008-04-07 12:55:00,89.87,89.94,89.87,89.93,153900.0,48.1695,48.207,48.1695,48.2016,153900.0
2008-04-07 13:00:00,89.94,89.95,89.89,89.91,217000.0,48.207,48.2123,48.1802,48.1909,217000.0
2008-04-07 13:05:00,89.91,89.93,89.81,89.81,116100.0,48.1909,48.2016,48.1373,48.1373,116100.0
2008-04-07 13:10:00,89.83,89.84,89.72,89.73,130100.0,48.148,48.1534,48.0891,48.0944,130100.0
2008-04-07 13:15:00,89.72,89.79,89.61,89.61,162400.0,48.0891,48.1266,48.0301,48.0301,162400.0
2008-04-07 13:20:00,89.62,89.65,89.56,89.57,120500.0,48.0355,48.0515,48.0033,48.0087,120500.0
2008-04-07 13:25:00,89.58,89.64,89.55,89.62,126300.0,48.014,48.0462,47.9979,48.0355,126300.0
2008-04-07 13:30:00,89.62,89.69,89.58,89.68,93600.0,48.0355,48.073,48.014,48.0676,93600.0
2008-04-07 13:35:00,89.68,89.79,89.65,89.66,132900.0,48.0676,48.1266,48.0515,48.0569,132900.0
2008-04-07 13:40:00,89.66,89.71,89.53,89.53,110000.0,48.0569,48.0837,47.9872,47.9872,110000.0
2008-04-07 13:45:00,89.53,89.6,89.4,89.4,157700.0,47.9872,48.0247,47.9175,47.9175,157700.0
2008-04-07 13:50:00,89.41,89.43,89.25,89.33,158800.0,47.9229,47.9336,47.8371,47.88,158800.0
2008-04-07 13:55:00,89.32,89.49,89.29,89.48,129100.0,47.8747,47.9658,47.8586,47.9604,129100.0
2008-04-07 14:00:00,89.46,89.53,89.36,89.36,126900.0,47.9497,47.9872,47.8961,47.8961,126900.0
2008-04-07 14:05:00,89.36,89.45,89.34,89.4,187900.0,47.8961,47.9443,47.8854,47.9175,187900.0
2008-04-07 14:10:00,89.4,89.43,89.22,89.24,155400.0,47.9175,47.9336,47.8211,47.8318,155400.0
2008-04-07 14:15:00,89.24,89.31,89.13,89.16,217800.0,47.8318,47.8693,47.7728,47.7889,217800.0
2008-04-07 14:20:00,89.16,89.22,88.84,88.93,333500.0,47.7889,47.8211,47.6174,47.6656,333500.0
2008-04-07 14:25:00,88.93,88.99,88.83,88.85,223800.0,47.6656,47.6978,47.612,47.6227,223800.0
2008-04-07 14:30:00,88.85,88.95,88.78,88.8,252000.0,47.6227,47.6763,47.5852,47.5959,252000.0
2008-04-07 14:35:00,88.82,88.86,88.69,88.84,177700.0,47.6067,47.6281,47.537,47.6174,177700.0
2008-04-07 14:40:00,88.84,89.09,88.84,89.05,183400.0,47.6174,47.7514,47.6174,47.7299,183400.0
2008-04-07 14:45:00,89.05,89.1,89.0,89.05,137300.0,47.7299,47.7567,47.7031,47.7299,137300.0
2008-04-07 14:50:00,89.04,89.24,89.0,89.21,155200.0,47.7246,47.8318,47.7031,47.8157,155200.0
2008-04-07 14:55:00,89.2,89.22,89.02,89.04,158300.0,47.8103,47.8211,47.7139,47.7246,158300.0
2008-04-07 15:00:00,89.04,89.05,88.78,88.89,288000.0,47.7246,47.7299,47.5852,47.6442,288000.0
2008-04-07 15:05:00,88.89,88.93,88.83,88.85,204900.0,47.6442,47.6656,47.612,47.6227,204900.0
2008-04-07 15:10:00,88.84,89.04,88.8,89.03,192300.0,47.6174,47.7246,47.5959,47.7192,192300.0
2008-04-07 15:15:00,89.03,89.11,88.91,89.11,145900.0,47.7192,47.7621,47.6549,47.7621,145900.0
2008-04-07 15:20:00,89.1,89.38,89.09,89.32,230900.0,47.7567,47.9068,47.7514,47.8747,230900.0
2008-04-07 15:25:00,89.34,89.38,89.25,89.27,195200.0,47.8854,47.9068,47.8371,47.8479,195200.0
2008-04-07 15:30:00,89.28,89.31,88.78,88.81,435000.0,47.8532,47.8693,47.5852,47.6013,435000.0
2008-04-07 15:35:00,88.8,89.16,88.8,89.09,370000.0,47.5959,47.7889,47.5959,47.7514,370000.0
2008-04-07 15:40:00,89.1,89.17,88.98,89.1,356100.0,47.7567,47.7943,47.6924,47.7567,356100.0
2008-04-07 15:45:00,89.1,89.19,89.01,89.08,230900.0,47.7567,47.805,47.7085,47.746,230900.0
2008-04-07 15:50:00,89.08,89.17,88.93,88.94,303700.0,47.746,47.7943,47.6656,47.671,303700.0
2008-04-07 15:55:00,88.95,89.1,88.89,88.93,472500.0,47.6763,47.7567,47.6442,47.6656,472500.0
2008-04-08 09:30:00,88.54,88.73,88.23,88.63,348100.0,47.4566,47.5584,47.2904,47.5048,348100.0
2008-04-08 09:35:00,88.64,88.94,88.64,88.83,286900.0,47.5102,47.671,47.5102,47.612,286900.0
2008-04-08 09:40:00,88.83,89.12,88.79,89.08,288400.0,47.612,47.7675,47.5906,47.746,288400.0
2008-04-08 09:45:00,89.07,89.16,89.02,89.14,231500.0,47.7407,47.7889,47.7139,47.7782,231500.0
2008-04-08 09:50:00,89.15,89.49,89.08,89.41,323400.0,47.7835,47.9658,47.746,47.9229,323400.0
2008-04-08 09:55:00,89.42,89.5,89.38,89.42,252700.0,47.9283,47.9711,47.9068,47.9283,252700.0
2008-04-08 10:00:00,89.43,89.53,89.36,89.42,340500.0,47.9336,47.9872,47.8961,47.9283,340500.0
2008-04-08 10:05:00,89.43,89.46,89.25,89.3,280500.0,47.9336,47.9497,47.8371,47.8639,280500.0
2008-04-08 10:10:00,89.29,89.65,89.29,89.6,226800.0,47.8586,48.0515,47.8586,48.0247,226800.0
2008-04-08 10:15:00,89.6,89.61,89.05,89.6,294500.0,48.0247,48.0301,47.7299,48.0247,294500.0
2008-04-08 10:20:00,89.6,89.7,89.54,89.67,304500.0,48.0247,48.0783,47.9926,48.0623,304500.0
2008-04-08 10:25:00,89.67,89.7,89.44,89.44,230300.0,48.0623,48.0783,47.939,47.939,230300.0
2008-04-08 10:30:00,89.43,89.55,89.41,89.52,226600.0,47.9336,47.9979,47.9229,47.9819,226600.0
2008-04-08 10:35:00,89.52,89.63,89.05,89.61,289000.0,47.9819,48.0408,47.7299,48.0301,289000.0
2008-04-08 10:40:00,89.62,89.66,89.51,89.55,158700.0,48.0355,48.0569,47.9765,47.9979,158700.0
2008-04-08 10:45:00,89.56,89.61,89.52,89.56,132700.0,48.0033,48.0301,47.9819,48.0033,132700.0
2008-04-08 10:50:00,89.58,89.6,89.48,89.48,100400.0,48.014,48.0247,47.9604,47.9604,100400.0
2008-04-08 10:55:00,89.48,89.52,89.11,89.14,182100.0,47.9604,47.9819,47.7621,47.7782,182100.0
2008-04-08 11:00:00,89.14,89.24,89.05,89.09,247000.0,47.7782,47.8318,47.7299,47.7514,247000.0
2008-04-08 11:05:00,89.1,89.15,88.87,89.14,235900.0,47.7567,47.7835,47.6335,47.7782,235900.0
2008-04-08 11:10:00,89.15,89.17,88.65,88.65,205700.0,47.7835,47.7943,47.5156,47.5156,205700.0
2008-04-08 11:15:00,88.66,88.83,88.65,88.82,161300.0,47.5209,47.612,47.5156,47.6067,161300.0
2008-04-08 11:20:00,88.82,88.99,88.74,88.91,147300.0,47.6067,47.6978,47.5638,47.6549,147300.0
2008-04-08 11:25:00,88.91,89.05,88.88,88.95,105900.0,47.6549,47.7299,47.6388,47.6763,105900.0
2008-04-08 11:30:00,88.96,89.24,88.95,89.24,143800.0,47.6817,47.8318,47.6763,47.8318,143800.0
2008-04-08 11:35:00,89.24,89.31,89.07,89.08,96100.0,47.8318,47.8693,47.7407,47.746,96100.0
2008-04-08 11:40:00,89.08,89.1,88.95,89.03,91900.0,47.746,47.7567,47.6763,47.7192,91900.0
2008-04-08 11:45:00,89.02,89.15,88.99,89.05,77100.0,47.7139,47.7835,47.6978,47.7299,77100.0
2008-04-08 11:50:00,89.05,89.09,88.91,89.09,112000.0,47.7299,47.7514,47.6549,47.7514,112000.0
2008-04-08 11:55:00,89.07,89.19,89.07,89.16,66200.0,47.7407,47.805,47.7407,47.7889,66200.0
2008-04-08 12:00:00,89.16,89.19,89.07,89.11,89000.0,47.7889,47.805,47.7407,47.7621,89000.0
2008-04-08 12:05:00,89.11,89.16,89.0,89.16,87000.0,47.7621,47.7889,47.7031,47.7889,87000.0
2008-04-08 12:10:00,89.15,89.17,88.92,89.03,133600.0,47.7835,47.7943,47.6603,47.7192,133600.0
2008-04-08 12:15:00,89.03,89.18,88.95,89.17,95100.0,47.7192,47.7996,47.6763,47.7943,95100.0
2008-04-08 12:20:00,89.18,89.36,89.15,89.35,102000.0,47.7996,47.8961,47.7835,47.8907,102000.0
2008-04-08 12:25:00,89.35,89.38,89.19,89.23,112200.0,47.8907,47.9068,47.805,47.8264,112200.0
2008-04-08 12:30:00,89.24,89.31,89.21,89.24,68800.0,47.8318,47.8693,47.8157,47.8318,68800.0
2008-04-08 12:35:00,89.22,89.24,89.11,89.22,63700.0,47.8211,47.8318,47.7621,47.8211,63700.0
2008-04-08 12:40:00,89.22,89.32,89.22,89.31,73400.0,47.8211,47.8747,47.8211,47.8693,73400.0
2008-04-08 12:45:00,89.3,89.42,89.27,89.36,130500.0,47.8639,47.9283,47.8479,47.8961,130500.0
2008-04-08 12:50:00,89.36,89.39,89.28,89.38,103800.0,47.8961,47.9122,47.8532,47.9068,103800.0
2008-04-08 12:55:00,89.38,89.41,89.24,89.28,92000.0,47.9068,47.9229,47.8318,47.8532,92000.0
2008-04-08 13:00:00,89.27,89.43,89.26,89.3,98700.0,47.8479,47.9336,47.8425,47.8639,98700.0
2008-04-08 13:05:00,89.3,89.4,89.26,89.37,74700.0,47.8639,47.9175,47.8425,47.9015,74700.0
2008-04-08 13:10:00,89.37,89.45,89.3,89.34,63900.0,47.9015,47.9443,47.8639,47.8854,63900.0
2008-04-08 13:15:00,89.33,89.42,89.32,89.34,63400.0,47.88,47.9283,47.8747,47.8854,63400.0
2008-04-08 13:20:00,89.36,89.42,89.33,89.38,55700.0,47.8961,47.9283,47.88,47.9068,55700.0
2008-04-08 13:25:00,89.37,89.39,89.25,89.29,107200.0,47.9015,47.9122,47.8371,47.8586,107200.0
2008-04-08 13:30:00,89.29,89.34,89.23,89.32,99200.0,47.8586,47.8854,47.8264,47.8747,99200.0
2008-04-08 13:35:00,89.32,89.47,89.31,89.45,105900.0,47.8747,47.9551,47.8693,47.9443,105900.0
2008-04-08 13:40:00,89.45,89.53,89.42,89.48,128000.0,47.9443,47.9872,47.9283,47.9604,128000.0
2008-04-08 13:45:00,89.47,89.54,89.28,89.52,214900.0,47.9551,47.9926,47.8532,47.9819,214900.0
2008-04-08 13:50:00,89.52,89.65,89.51,89.57,155500.0,47.9819,48.0515,47.9765,48.0087,155500.0
2008-04-08 13:55:00,89.58,89.6,89.53,89.6,83500.0,48.014,48.0247,47.9872,48.0247,83500.0
2008-04-08 14:00:00,89.59,89.59,89.37,89.45,285200.0,48.0194,48.0194,47.9015,47.9443,285200.0
2008-04-08 14:05:00,89.45,89.45,89.15,89.2,191700.0,47.9443,47.9443,47.7835,47.8103,191700.0
2008-04-08 14:10:00,89.2,89.38,89.2,89.22,146300.0,47.8103,47.9068,47.8103,47.8211,146300.0
2008-04-08 14:15:00,89.23,89.29,89.16,89.22,140500.0,47.8264,47.8586,47.7889,47.8211,140500.0
2008-04-08 14:20:00,89.22,89.33,89.2,89.32,152000.0,47.8211,47.88,47.8103,47.8747,152000.0
2008-04-08 14:25:00,89.32,89.35,89.13,89.15,322800.0,47.8747,47.8907,47.7728,47.7835,322800.0
2008-04-08 14:30:00,89.15,89.29,89.13,89.19,171100.0,47.7835,47.8586,47.7728,47.805,171100.0
2008-04-08 14:35:00,89.19,89.46,89.15,89.36,174800.0,47.805,47.9497,47.7835,47.8961,174800.0
2008-04-08 14:40:00,89.35,89.42,89.32,89.39,88900.0,47.8907,47.9283,47.8747,47.9122,88900.0
2008-04-08 14:45:00,89.38,89.49,89.29,89.45,128300.0,47.9068,47.9658,47.8586,47.9443,128300.0
2008-04-08 14:50:00,89.45,89.63,89.43,89.6,235100.0,47.9443,48.0408,47.9336,48.0247,235100.0
2008-04-08 14:55:00,89.59,89.65,89.54,89.62,105300.0,48.0194,48.0515,47.9926,48.0355,105300.0
2008-04-08 15:00:00,89.61,89.61,89.42,89.44,147000.0,48.0301,48.0301,47.9283,47.939,147000.0
2008-04-08 15:05:00,89.43,89.46,89.35,89.4,116000.0,47.9336,47.9497,47.8907,47.9175,116000.0
2008-04-08 15:10:00,89.4,89.45,89.35,89.37,130600.0,47.9175,47.9443,47.8907,47.9015,130600.0
2008-04-08 15:15:00,89.37,89.5,89.35,89.44,127200.0,47.9015,47.9711,47.8907,47.939,127200.0
2008-04-08 15:20:00,89.44,89.49,89.33,89.39,132400.0,47.939,47.9658,47.88,47.9122,132400.0
2008-04-08 15:25:00,89.39,89.57,89.35,89.54,159700.0,47.9122,48.0087,47.8907,47.9926,159700.0
2008-04-08 15:30:00,89.54,89.72,89.53,89.69,354700.0,47.9926,48.0891,47.9872,48.073,354700.0
2008-04-08 15:35:00,89.7,89.7,89.57,89.63,313200.0,48.0783,48.0783,48.0087,48.0408,313200.0
2008-04-08 15:40:00,89.63,89.7,89.59,89.7,309800.0,48.0408,48.0783,48.0194,48.0783,309800.0
2008-04-08 15:45:00,89.7,89.71,89.51,89.59,218500.0,48.0783,48.0837,47.9765,48.0194,218500.0
2008-04-08 15:50:00,89.59,89.69,89.54,89.63,253000.0,48.0194,48.073,47.9926,48.0408,253000.0
2008-04-08 15:55:00,89.63,89.74,89.61,89.67,354500.0,48.0408,48.0998,48.0301,48.0623,354500.0
2008-04-09 09:30:00,89.72,89.9,89.6,89.79,401800.0,48.0891,48.1855,48.0247,48.1266,401800.0
2008-04-09 09:35:00,89.8,89.95,89.76,89.95,272200.0,48.1319,48.2123,48.1105,48.2123,272200.0
2008-04-09 09:40:00,89.95,89.95,89.79,89.89,243700.0,48.2123,48.2123,48.1266,48.1802,243700.0
2008-04-09 09:45:00,89.89,89.95,89.8,89.84,255700.0,48.1802,48.2123,48.1319,48.1534,255700.0
2008-04-09 09:50:00,89.85,89.86,89.71,89.72,200500.0,48.1587,48.1641,48.0837,48.0891,200500.0
2008-04-09 09:55:00,89.73,89.9,89.7,89.88,160300.0,48.0944,48.1855,48.0783,48.1748,160300.0
2008-04-09 10:00:00,89.88,89.9,89.72,89.84,165600.0,48.1748,48.1855,48.0891,48.1534,165600.0
2008-04-09 10:05:00,89.83,89.85,89.75,89.84,144200.0,48.148,48.1587,48.1051,48.1534,144200.0
2008-04-09 10:10:00,89.85,89.87,89.69,89.69,160000.0,48.1587,48.1695,48.073,48.073,160000.0
2008-04-09 10:15:00,89.7,89.72,89.61,89.65,201200.0,48.0783,48.0891,48.0301,48.0515,201200.0
2008-04-09 10:20:00,89.65,89.73,89.57,89.73,228700.0,48.0515,48.0944,48.0087,48.0944,228700.0
2008-04-09 10:25:00,89.72,89.77,89.66,89.75,224400.0,48.0891,48.1159,48.0569,48.1051,224400.0
2008-04-09 10:30:00,89.71,90.0,89.7,89.89,1631300.0,48.0837,48.2391,48.0783,48.1802,1631300.0
2008-04-09 10:35:00,89.9,89.98,89.83,89.9,424000.0,48.1855,48.2284,48.148,48.1855,424000.0
2008-04-09 10:40:00,89.91,89.98,89.84,89.97,229200.0,48.1909,48.2284,48.1534,48.2231,229200.0
2008-04-09 10:45:00,89.97,89.99,89.92,89.97,249200.0,48.2231,48.2338,48.1963,48.2231,249200.0
2008-04-09 10:50:00,89.97,90.15,89.94,90.06,538500.0,48.2231,48.3195,48.207,48.2713,538500.0
2008-04-09 10:55:00,90.06,90.14,89.97,90.02,359600.0,48.2713,48.3142,48.2231,48.2499,359600.0
2008-04-09 11:00:00,90.01,90.09,89.93,89.99,411700.0,48.2445,48.2874,48.2016,48.2338,411700.0
2008-04-09 11:05:00,89.98,89.99,89.81,89.86,216600.0,48.2284,48.2338,48.1373,48.1641,216600.0
2008-04-09 11:10:00,89.85,89.87,89.62,89.67,309400.0,48.1587,48.1695,48.0355,48.0623,309400.0
2008-04-09 11:15:00,89.67,89.71,89.33,89.47,432800.0,48.0623,48.0837,47.88,47.9551,432800.0
2008-04-09 11:20:00,89.47,89.55,89.4,89.43,308700.0,47.9551,47.9979,47.9175,47.9336,308700.0
2008-04-09 11:25:00,89.44,89.45,89.25,89.38,319100.0,47.939,47.9443,47.8371,47.9068,319100.0
2008-04-09 11:30:00,89.4,89.56,89.4,89.52,218000.0,47.9175,48.0033,47.9175,47.9819,218000.0
2008-04-09 11:35:00,89.51,89.51,89.15,89.25,348100.0,47.9765,47.9765,47.7835,47.8371,348100.0
2008-04-09 11:40:00,89.24,89.32,89.2,89.26,193400.0,47.8318,47.8747,47.8103,47.8425,193400.0
2008-04-09 11:45:00,89.26,89.47,89.26,89.35,233900.0,47.8425,47.9551,47.8425,47.8907,233900.0
2008-04-09 11:50:00,89.34,89.42,89.11,89.17,283300.0,47.8854,47.9283,47.7621,47.7943,283300.0
2008-04-09 11:55:00,89.16,89.28,89.11,89.23,153300.0,47.7889,47.8532,47.7621,47.8264,153300.0
2008-04-09 12:00:00,89.23,89.56,89.22,89.54,202000.0,47.8264,48.0033,47.8211,47.9926,202000.0
2008-04-09 12:05:00,89.54,89.56,89.37,89.43,100100.0,47.9926,48.0033,47.9015,47.9336,100100.0
2008-04-09 12:10:00,89.42,89.51,89.31,89.49,122700.0,47.9283,47.9765,47.8693,47.9658,122700.0
2008-04-09 12:15:00,89.49,89.57,89.42,89.48,213900.0,47.9658,48.0087,47.9283,47.9604,213900.0
2008-04-09 12:20:00,89.47,89.57,89.41,89.54,193900.0,47.9551,48.0087,47.9229,47.9926,193900.0
2008-04-09 12:25:00,89.53,89.66,89.53,89.63,217200.0,47.9872,48.0569,47.9872,48.0408,217200.0
2008-04-09 12:30:00,89.63,89.8,89.63,89.78,178200.0,48.0408,48.1319,48.0408,48.1212,178200.0
2008-04-09 12:35:00,89.78,89.85,89.73,89.73,140800.0,48.1212,48.1587,48.0944,48.0944,140800.0
2008-04-09 12:40:00,89.74,89.87,89.73,89.85,131400.0,48.0998,48.1695,48.0944,48.1587,131400.0
2008-04-09 12:45:00,89.84,89.94,89.8,89.85,185100.0,48.1534,48.207,48.1319,48.1587,185100.0
2008-04-09 12:50:00,89.85,89.94,89.81,89.81,155800.0,48.1587,48.207,48.1373,48.1373,155800.0
2008-04-09 12:55:00,89.81,89.85,89.7,89.71,162900.0,48.1373,48.1587,48.0783,48.0837,162900.0
2008-04-09 13:00:00,89.7,89.83,89.67,89.79,168800.0,48.0783,48.148,48.0623,48.1266,168800.0
2008-04-09 13:05:00,89.81,89.84,89.61,89.77,178400.0,48.1373,48.1534,48.0301,48.1159,178400.0
2008-04-09 13:10:00,89.77,89.84,89.74,89.84,154500.0,48.1159,48.1534,48.0998,48.1534,154500.0
2008-04-09 13:15:00,89.84,89.85,89.77,89.84,130900.0,48.1534,48.1587,48.1159,48.1534,130900.0
2008-04-09 13:20:00,89.83,89.84,89.79,89.8,95700.0,48.148,48.1534,48.1266,48.1319,95700.0
2008-04-09 13:25:00,89.8,89.83,89.77,89.8,76300.0,48.1319,48.148,48.1159,48.1319,76300.0
2008-04-09 13:30:00,89.8,89.94,89.79,89.89,145700.0,48.1319,48.207,48.1266,48.1802,145700.0
2008-04-09 13:35:00,89.9,89.97,89.89,89.95,138800.0,48.1855,48.2231,48.1802,48.2123,138800.0
2008-04-09 13:40:00,89.94,89.99,89.9,89.98,145700.0,48.207,48.2338,48.1855,48.2284,145700.0
2008-04-09 13:45:00,89.97,90.0,89.88,89.89,174200.0,48.2231,48.2391,48.1748,48.1802,174200.0
2008-04-09 13:50:00,89.88,89.97,89.86,89.96,98600.0,48.1748,48.2231,48.1641,48.2177,98600.0
2008-04-09 13:55:00,89.97,89.99,89.93,89.98,137500.0,48.2231,48.2338,48.2016,48.2284,137500.0
2008-04-09 14:00:00,89.99,90.0,89.96,89.98,261100.0,48.2338,48.2391,48.2177,48.2284,261100.0
2008-04-09 14:05:00,89.98,89.99,89.9,89.9,115600.0,48.2284,48.2338,48.1855,48.1855,115600.0
2008-04-09 14:10:00,89.91,89.93,89.78,89.79,188100.0,48.1909,48.2016,48.1212,48.1266,188100.0
2008-04-09 14:15:00,89.79,89.85,89.71,89.79,142900.0,48.1266,48.1587,48.0837,48.1266,142900.0
2008-04-09 14:20:00,89.78,89.82,89.7,89.72,175300.0,48.1212,48.1427,48.0783,48.0891,175300.0
2008-04-09 14:25:00,89.73,89.73,89.54,89.62,178000.0,48.0944,48.0944,47.9926,48.0355,178000.0
2008-04-09 14:30:00,89.63,89.66,89.52,89.57,152400.0,48.0408,48.0569,47.9819,48.0087,152400.0
2008-04-09 14:35:00,89.56,89.65,89.49,89.65,148900.0,48.0033,48.0515,47.9658,48.0515,148900.0
2008-04-09 14:40:00,89.64,89.77,89.51,89.75,139100.0,48.0462,48.1159,47.9765,48.1051,139100.0
2008-04-09 14:45:00,89.75,89.76,89.62,89.65,116500.0,48.1051,48.1105,48.0355,48.0515,116500.0
2008-04-09 14:50:00,89.65,89.65,89.52,89.53,167000.0,48.0515,48.0515,47.9819,47.9872,167000.0
2008-04-09 14:55:00,89.52,89.57,89.46,89.52,219300.0,47.9819,48.0087,47.9497,47.9819,219300.0
2008-04-09 15:00:00,89.52,89.61,89.44,89.58,175500.0,47.9819,48.0301,47.939,48.014,175500.0
2008-04-09 15:05:00,89.58,89.73,89.57,89.62,207400.0,48.014,48.0944,48.0087,48.0355,207400.0
2008-04-09 15:10:00,89.63,89.63,89.45,89.52,209200.0,48.0408,48.0408,47.9443,47.9819,209200.0
2008-04-09 15:15:00,89.53,89.68,89.5,89.67,153700.0,47.9872,48.0676,47.9711,48.0623,153700.0
2008-04-09 15:20:00,89.66,89.69,89.58,89.58,180900.0,48.0569,48.073,48.014,48.014,180900.0
2008-04-09 15:25:00,89.57,89.65,89.54,89.59,167300.0,48.0087,48.0515,47.9926,48.0194,167300.0
2008-04-09 15:30:00,89.59,89.76,89.55,89.71,258200.0,48.0194,48.1105,47.9979,48.0837,258200.0
2008-04-09 15:35:00,89.7,89.93,89.7,89.87,290100.0,48.0783,48.2016,48.0783,48.1695,290100.0
2008-04-09 15:40:00,89.87,89.95,89.85,89.95,242400.0,48.1695,48.2123,48.1587,48.2123,242400.0
2008-04-09 15:45:00,89.94,89.94,89.81,89.82,171900.0,48.207,48.207,48.1373,48.1427,171900.0
2008-04-09 15:50:00,89.81,89.82,89.62,89.64,385900.0,48.1373,48.1427,48.0355,48.0462,385900.0
2008-04-09 15:55:00,89.64,89.72,89.55,89.69,666500.0,48.0462,48.0891,47.9979,48.073,666500.0
2008-04-10 09:30:00,89.53,89.99,89.53,89.94,420300.0,47.9872,48.2338,47.9872,48.207,420300.0
2008-04-10 09:35:00,89.94,89.95,89.68,89.69,324300.0,48.207,48.2123,48.0676,48.073,324300.0
2008-04-10 09:40:00,89.7,89.72,89.29,89.31,433600.0,48.0783,48.0891,47.8586,47.8693,433600.0
2008-04-10 09:45:00,89.31,89.32,89.04,89.07,378700.0,47.8693,47.8747,47.7246,47.7407,378700.0
2008-04-10 09:50:00,89.07,89.24,88.91,89.15,438500.0,47.7407,47.8318,47.6549,47.7835,438500.0
2008-04-10 09:55:00,89.14,89.24,88.92,89.05,343600.0,47.7782,47.8318,47.6603,47.7299,343600.0
2008-04-10 10:00:00,89.04,89.08,88.85,88.92,370200.0,47.7246,47.746,47.6227,47.6603,370200.0
2008-04-10 10:05:00,88.92,88.94,88.74,88.76,358100.0,47.6603,47.671,47.5638,47.5745,358100.0
2008-04-10 10:10:00,88.76,89.0,88.76,88.76,361400.0,47.5745,47.7031,47.5745,47.5745,361400.0
2008-04-10 10:15:00,88.77,88.98,88.66,88.96,288500.0,47.5799,47.6924,47.5209,47.6817,288500.0
2008-04-10 10:20:00,88.95,89.0,88.86,88.94,497200.0,47.6763,47.7031,47.6281,47.671,497200.0
2008-04-10 10:25:00,88.94,88.97,88.75,88.87,379700.0,47.671,47.6871,47.5691,47.6335,379700.0
2008-04-10 10:30:00,88.88,89.12,88.88,89.01,309800.0,47.6388,47.7675,47.6388,47.7085,309800.0
2008-04-10 10:35:00,89.01,89.12,88.95,89.12,263500.0,47.7085,47.7675,47.6763,47.7675,263500.0
2008-04-10 10:40:00,89.11,89.5,89.11,89.43,388200.0,47.7621,47.9711,47.7621,47.9336,388200.0
2008-04-10 10:45:00,89.42,89.49,89.27,89.44,219200.0,47.9283,47.9658,47.8479,47.939,219200.0
2008-04-10 10:50:00,89.44,89.45,88.96,89.01,368300.0,47.939,47.9443,47.6817,47.7085,368300.0
2008-04-10 10:55:00,89.02,89.37,88.96,89.35,281400.0,47.7139,47.9015,47.6817,47.8907,281400.0
2008-04-10 11:00:00,89.35,89.35,89.16,89.17,239200.0,47.8907,47.8907,47.7889,47.7943,239200.0
2008-04-10 11:05:00,89.17,89.3,89.11,89.24,175100.0,47.7943,47.8639,47.7621,47.8318,175100.0
2008-04-10 11:10:00,89.24,89.34,89.18,89.29,177900.0,47.8318,47.8854,47.7996,47.8586,177900.0
2008-04-10 11:15:00,89.3,89.43,89.26,89.39,251900.0,47.8639,47.9336,47.8425,47.9122,251900.0
2008-04-10 11:20:00,89.38,89.52,89.31,89.42,253000.0,47.9068,47.9819,47.8693,47.9283,253000.0
2008-04-10 11:25:00,89.42,89.69,89.36,89.55,263000.0,47.9283,48.073,47.8961,47.9979,263000.0
2008-04-10 11:30:00,89.54,89.7,89.44,89.66,191900.0,47.9926,48.0783,47.939,48.0569,191900.0
2008-04-10 11:35:00,89.66,89.76,89.35,89.35,256900.0,48.0569,48.1105,47.8907,47.8907,256900.0
2008-04-10 11:40:00,89.34,89.54,89.31,89.51,192300.0,47.8854,47.9926,47.8693,47.9765,192300.0
2008-04-10 11:45:00,89.51,89.54,89.22,89.26,194100.0,47.9765,47.9926,47.8211,47.8425,194100.0
2008-04-10 11:50:00,89.27,89.33,89.1,89.12,225900.0,47.8479,47.88,47.7567,47.7675,225900.0
2008-04-10 11:55:00,89.11,89.34,89.07,89.21,172200.0,47.7621,47.8854,47.7407,47.8157,172200.0
2008-04-10 12:00:00,89.21,89.27,89.0,89.11,204800.0,47.8157,47.8479,47.7031,47.7621,204800.0
2008-04-10 12:05:00,89.11,89.24,89.03,89.19,153700.0,47.7621,47.8318,47.7192,47.805,153700.0
2008-04-10 12:10:00,89.18,89.3,89.14,89.29,178400.0,47.7996,47.8639,47.7782,47.8586,178400.0
2008-04-10 12:15:00,89.29,89.51,89.29,89.51,239400.0,47.8586,47.9765,47.8586,47.9765,239400.0
2008-04-10 12:20:00,89.51,89.51,89.32,89.35,151800.0,47.9765,47.9765,47.8747,47.8907,151800.0
2008-04-10 12:25:00,89.34,89.42,89.21,89.33,106600.0,47.8854,47.9283,47.8157,47.88,106600.0
2008-04-10 12:30:00,89.34,89.6,89.33,89.56,176500.0,47.8854,48.0247,47.88,48.0033,176500.0
2008-04-10 12:35:00,89.56,89.58,89.31,89.48,134700.0,48.0033,48.014,47.8693,47.9604,134700.0
2008-04-10 12:40:00,89.49,89.6,89.45,89.53,157800.0,47.9658,48.0247,47.9443,47.9872,157800.0
2008-04-10 12:45:00,89.54,89.59,89.38,89.59,171600.0,47.9926,48.0194,47.9068,48.0194,171600.0
2008-04-10 12:50:00,89.59,89.59,89.23,89.29,135500.0,48.0194,48.0194,47.8264,47.8586,135500.0
2008-04-10 12:55:00,89.29,89.31,89.15,89.26,73100.0,47.8586,47.8693,47.7835,47.8425,73100.0
2008-04-10 13:00:00,89.25,89.29,89.2,89.2,118500.0,47.8371,47.8586,47.8103,47.8103,118500.0
2008-04-10 13:05:00,89.2,89.26,89.12,89.14,131900.0,47.8103,47.8425,47.7675,47.7782,131900.0
2008-04-10 13:10:00,89.14,89.24,89.14,89.2,162900.0,47.7782,47.8318,47.7782,47.8103,162900.0
2008-04-10 13:15:00,89.2,89.24,89.15,89.2,152300.0,47.8103,47.8318,47.7835,47.8103,152300.0
2008-04-10 13:20:00,89.21,89.29,89.17,89.2,138500.0,47.8157,47.8586,47.7943,47.8103,138500.0
2008-04-10 13:25:00,89.21,89.27,89.16,89.2,125800.0,47.8157,47.8479,47.7889,47.8103,125800.0
2008-04-10 13:30:00,89.2,89.35,89.2,89.31,164600.0,47.8103,47.8907,47.8103,47.8693,164600.0
2008-04-10 13:35:00,89.31,89.47,89.29,89.45,165400.0,47.8693,47.9551,47.8586,47.9443,165400.0
2008-04-10 13:40:00,89.45,89.48,89.34,89.38,160300.0,47.9443,47.9604,47.8854,47.9068,160300.0
2008-04-10 13:45:00,89.38,89.41,89.26,89.39,154200.0,47.9068,47.9229,47.8425,47.9122,154200.0
2008-04-10 13:50:00,89.39,89.47,89.32,89.34,154300.0,47.9122,47.9551,47.8747,47.8854,154300.0
2008-04-10 13:55:00,89.34,89.43,89.27,89.29,180800.0,47.8854,47.9336,47.8479,47.8586,180800.0
2008-04-10 14:00:00,89.29,89.35,89.2,89.26,210800.0,47.8586,47.8907,47.8103,47.8425,210800.0
2008-04-10 14:05:00,89.26,89.29,89.18,89.2,176600.0,47.8425,47.8586,47.7996,47.8103,176600.0
2008-04-10 14:10:00,89.19,89.25,89.16,89.16,156000.0,47.805,47.8371,47.7889,47.7889,156000.0
2008-04-10 14:15:00,89.16,89.32,89.09,89.25,244000.0,47.7889,47.8747,47.7514,47.8371,244000.0
2008-04-10 14:20:00,89.25,89.31,89.07,89.29,210200.0,47.8371,47.8693,47.7407,47.8586,210200.0
2008-04-10 14:25:00,89.29,89.29,89.11,89.21,203700.0,47.8586,47.8586,47.7621,47.8157,203700.0
2008-04-10 14:30:00,89.21,89.24,89.05,89.13,253500.0,47.8157,47.8318,47.7299,47.7728,253500.0
2008-04-10 14:35:00,89.14,89.35,89.14,89.34,201900.0,47.7782,47.8907,47.7782,47.8854,201900.0
2008-04-10 14:40:00,89.33,89.4,89.27,89.38,207600.0,47.88,47.9175,47.8479,47.9068,207600.0
2008-04-10 14:45:00,89.37,89.42,89.32,89.38,168500.0,47.9015,47.9283,47.8747,47.9068,168500.0
2008-04-10 14:50:00,89.37,89.42,89.34,89.36,175800.0,47.9015,47.9283,47.8854,47.8961,175800.0
2008-04-10 14:55:00,89.35,89.69,89.34,89.58,324000.0,47.8907,48.073,47.8854,48.014,324000.0
2008-04-10 15:00:00,89.57,89.7,89.51,89.61,249700.0,48.0087,48.0783,47.9765,48.0301,249700.0
2008-04-10 15:05:00,89.61,89.67,89.56,89.59,196500.0,48.0301,48.0623,48.0033,48.0194,196500.0
2008-04-10 15:10:00,89.59,89.61,89.39,89.45,276500.0,48.0194,48.0301,47.9122,47.9443,276500.0
2008-04-10 15:15:00,89.45,89.6,89.42,89.52,164200.0,47.9443,48.0247,47.9283,47.9819,164200.0
2008-04-10 15:20:00,89.52,89.63,89.48,89.62,266700.0,47.9819,48.0408,47.9604,48.0355,266700.0
2008-04-10 15:25:00,89.62,89.7,89.51,89.59,326400.0,48.0355,48.0783,47.9765,48.0194,326400.0
2008-04-10 15:30:00,89.6,89.6,89.19,89.2,316900.0,48.0247,48.0247,47.805,47.8103,316900.0
2008-04-10 15:35:00,89.2,89.27,89.14,89.18,344300.0,47.8103,47.8479,47.7782,47.7996,344300.0
2008-04-10 15:40:00,89.17,89.35,89.15,89.3,493600.0,47.7943,47.8907,47.7835,47.8639,493600.0
2008-04-10 15:45:00,89.3,89.45,89.26,89.4,410300.0,47.8639,47.9443,47.8425,47.9175,410300.0
2008-04-10 15:50:00,89.4,89.46,89.3,89.4,414300.0,47.9175,47.9497,47.8639,47.9175,414300.0
2008-04-10 15:55:00,89.41,89.55,89.35,89.42,455000.0,47.9229,47.9979,47.8907,47.9283,455000.0
2008-04-11 09:30:00,88.9,89.49,88.88,89.47,555200.0,47.6495,47.9658,47.6388,47.9551,555200.0
2008-04-11 09:35:00,89.47,89.48,89.0,89.05,323700.0,47.9551,47.9604,47.7031,47.7299,323700.0
2008-04-11 09:40:00,89.05,89.43,88.95,89.32,269700.0,47.7299,47.9336,47.6763,47.8747,269700.0
2008-04-11 09:45:00,89.32,89.73,89.26,89.73,376000.0,47.8747,48.0944,47.8425,48.0944,376000.0
2008-04-11 09:50:00,89.73,89.75,89.5,89.62,347300.0,48.0944,48.1051,47.9711,48.0355,347300.0
2008-04-11 09:55:00,89.62,89.62,89.35,89.46,392200.0,48.0355,48.0355,47.8907,47.9497,392200.0
2008-04-11 10:00:00,89.47,89.59,89.38,89.4,302500.0,47.9551,48.0194,47.9068,47.9175,302500.0
2008-04-11 10:05:00,89.4,89.56,89.32,89.39,201400.0,47.9175,48.0033,47.8747,47.9122,201400.0
2008-04-11 10:10:00,89.38,89.53,89.32,89.51,217000.0,47.9068,47.9872,47.8747,47.9765,217000.0
2008-04-11 10:15:00,89.51,89.7,89.41,89.64,288500.0,47.9765,48.0783,47.9229,48.0462,288500.0
2008-04-11 10:20:00,89.65,89.69,89.51,89.51,150900.0,48.0515,48.073,47.9765,47.9765,150900.0
2008-04-11 10:25:00,89.51,89.54,89.04,89.12,290800.0,47.9765,47.9926,47.7246,47.7675,290800.0
2008-04-11 10:30:00,89.11,89.35,89.06,89.18,249700.0,47.7621,47.8907,47.7353,47.7996,249700.0
2008-04-11 10:35:00,89.18,89.5,89.18,89.31,189700.0,47.7996,47.9711,47.7996,47.8693,189700.0
2008-04-11 10:40:00,89.3,89.37,89.18,89.3,163800.0,47.8639,47.9015,47.7996,47.8639,163800.0
2008-04-11 10:45:00,89.3,89.3,89.05,89.12,273100.0,47.8639,47.8639,47.7299,47.7675,273100.0
2008-04-11 10:50:00,89.11,89.13,88.91,88.98,307300.0,47.7621,47.7728,47.6549,47.6924,307300.0
2008-04-11 10:55:00,88.99,89.19,88.98,89.13,174300.0,47.6978,47.805,47.6924,47.7728,174300.0
2008-04-11 11:00:00,89.13,89.23,89.06,89.06,150800.0,47.7728,47.8264,47.7353,47.7353,150800.0
2008-04-11 11:05:00,89.06,89.13,88.93,88.98,158600.0,47.7353,47.7728,47.6656,47.6924,158600.0
2008-04-11 11:10:00,88.99,89.13,88.96,89.1,149500.0,47.6978,47.7728,47.6817,47.7567,149500.0
2008-04-11 11:15:00,89.1,89.24,89.05,89.23,116600.0,47.7567,47.8318,47.7299,47.8264,116600.0
2008-04-11 11:20:00,89.23,89.25,89.05,89.14,169600.0,47.8264,47.8371,47.7299,47.7782,169600.0
2008-04-11 11:25:00,89.14,89.24,89.13,89.19,112400.0,47.7782,47.8318,47.7728,47.805,112400.0
2008-04-11 11:30:00,89.19,89.27,89.12,89.23,96500.0,47.805,47.8479,47.7675,47.8264,96500.0
2008-04-11 11:35:00,89.23,89.28,89.23,89.26,49900.0,47.8264,47.8532,47.8264,47.8425,49900.0
2008-04-11 11:40:00,89.26,89.35,89.2,89.32,107700.0,47.8425,47.8907,47.8103,47.8747,107700.0
2008-04-11 11:45:00,89.31,89.4,89.26,89.31,129600.0,47.8693,47.9175,47.8425,47.8693,129600.0
2008-04-11 11:50:00,89.31,89.36,89.15,89.17,131000.0,47.8693,47.8961,47.7835,47.7943,131000.0
2008-04-11 11:55:00,89.18,89.21,89.06,89.17,134200.0,47.7996,47.8157,47.7353,47.7943,134200.0
2008-04-11 12:00:00,89.17,89.2,89.03,89.19,139100.0,47.7943,47.8103,47.7192,47.805,139100.0
2008-04-11 12:05:00,89.19,89.19,89.02,89.04,128900.0,47.805,47.805,47.7139,47.7246,128900.0
2008-04-11 12:10:00,89.04,89.07,88.97,89.0,112500.0,47.7246,47.7407,47.6871,47.7031,112500.0
2008-04-11 12:15:00,89.0,89.09,88.97,89.08,122000.0,47.7031,47.7514,47.6871,47.746,122000.0
2008-04-11 12:20:00,89.07,89.09,88.86,88.91,171100.0,47.7407,47.7514,47.6281,47.6549,171100.0
2008-04-11 12:25:00,88.9,88.9,88.76,88.8,164200.0,47.6495,47.6495,47.5745,47.5959,164200.0
2008-04-11 12:30:00,88.8,88.96,88.79,88.93,111300.0,47.5959,47.6817,47.5906,47.6656,111300.0
2008-04-11 12:35:00,88.93,88.94,88.85,88.91,69100.0,47.6656,47.671,47.6227,47.6549,69100.0
2008-04-11 12:40:00,88.91,88.94,88.76,88.8,94400.0,47.6549,47.671,47.5745,47.5959,94400.0
2008-04-11 12:45:00,88.8,88.98,88.78,88.98,85000.0,47.5959,47.6924,47.5852,47.6924,85000.0
2008-04-11 12:50:00,88.98,88.99,88.88,88.99,89600.0,47.6924,47.6978,47.6388,47.6978,89600.0
2008-04-11 12:55:00,89.0,89.1,89.0,89.06,118100.0,47.7031,47.7567,47.7031,47.7353,118100.0
2008-04-11 13:00:00,89.06,89.14,88.99,89.06,115500.0,47.7353,47.7782,47.6978,47.7353,115500.0
2008-04-11 13:05:00,89.06,89.1,89.0,89.02,58700.0,47.7353,47.7567,47.7031,47.7139,58700.0
2008-04-11 13:10:00,89.01,89.08,88.96,89.08,103800.0,47.7085,47.746,47.6817,47.746,103800.0
2008-04-11 13:15:00,89.07,89.16,89.07,89.13,76600.0,47.7407,47.7889,47.7407,47.7728,76600.0
2008-04-11 13:20:00,89.13,89.14,88.96,89.0,93300.0,47.7728,47.7782,47.6817,47.7031,93300.0
2008-04-11 13:25:00,89.01,89.04,88.9,88.92,120000.0,47.7085,47.7246,47.6495,47.6603,120000.0
2008-04-11 13:30:00,88.92,89.04,88.88,89.04,94600.0,47.6603,47.7246,47.6388,47.7246,94600.0
2008-04-11 13:35:00,89.05,89.06,88.79,88.84,160800.0,47.7299,47.7353,47.5906,47.6174,160800.0
2008-04-11 13:40:00,88.83,89.0,88.83,88.91,82600.0,47.612,47.7031,47.612,47.6549,82600.0
2008-04-11 13:45:00,88.92,88.96,88.86,88.93,69100.0,47.6603,47.6817,47.6281,47.6656,69100.0
2008-04-11 13:50:00,88.92,88.96,88.85,88.91,93800.0,47.6603,47.6817,47.6227,47.6549,93800.0
2008-04-11 13:55:00,88.9,89.05,88.87,89.02,104500.0,47.6495,47.7299,47.6335,47.7139,104500.0
2008-04-11 14:00:00,89.02,89.05,88.97,88.99,105200.0,47.7139,47.7299,47.6871,47.6978,105200.0
2008-04-11 14:05:00,88.99,89.04,88.94,89.03,116400.0,47.6978,47.7246,47.671,47.7192,116400.0
2008-04-11 14:10:00,89.03,89.03,88.83,88.83,131300.0,47.7192,47.7192,47.612,47.612,131300.0
2008-04-11 14:15:00,88.82,88.93,88.78,88.93,153600.0,47.6067,47.6656,47.5852,47.6656,153600.0
2008-04-11 14:20:00,88.92,88.95,88.87,88.95,99900.0,47.6603,47.6763,47.6335,47.6763,99900.0
2008-04-11 14:25:00,88.95,89.05,88.93,89.0,120400.0,47.6763,47.7299,47.6656,47.7031,120400.0
2008-04-11 14:30:00,89.01,89.07,89.0,89.01,105800.0,47.7085,47.7407,47.7031,47.7085,105800.0
2008-04-11 14:35:00,89.01,89.06,88.96,88.96,92500.0,47.7085,47.7353,47.6817,47.6817,92500.0
2008-04-11 14:40:00,88.96,89.06,88.9,88.93,180200.0,47.6817,47.7353,47.6495,47.6656,180200.0
2008-04-11 14:45:00,88.93,89.05,88.92,89.04,119100.0,47.6656,47.7299,47.6603,47.7246,119100.0
2008-04-11 14:50:00,89.04,89.11,89.04,89.1,123100.0,47.7246,47.7621,47.7246,47.7567,123100.0
2008-04-11 14:55:00,89.11,89.12,88.93,89.0,132800.0,47.7621,47.7675,47.6656,47.7031,132800.0
2008-04-11 15:00:00,89.01,89.02,88.83,88.92,202000.0,47.7085,47.7139,47.612,47.6603,202000.0
2008-04-11 15:05:00,88.92,88.99,88.82,88.87,204900.0,47.6603,47.6978,47.6067,47.6335,204900.0
2008-04-11 15:10:00,88.87,88.92,88.83,88.87,187500.0,47.6335,47.6603,47.612,47.6335,187500.0
2008-04-11 15:15:00,88.87,88.96,88.83,88.93,165700.0,47.6335,47.6817,47.612,47.6656,165700.0
2008-04-11 15:20:00,88.93,88.95,88.86,88.94,165400.0,47.6656,47.6763,47.6281,47.671,165400.0
2008-04-11 15:25:00,88.94,89.13,88.94,89.1,189900.0,47.671,47.7728,47.671,47.7567,189900.0
2008-04-11 15:30:00,89.1,89.1,88.93,89.0,214800.0,47.7567,47.7567,47.6656,47.7031,214800.0
2008-04-11 15:35:00,88.99,88.99,88.76,88.8,321900.0,47.6978,47.6978,47.5745,47.5959,321900.0
2008-04-11 15:40:00,88.8,88.81,88.55,88.57,406400.0,47.5959,47.6013,47.462,47.4727,406400.0
2008-04-11 15:45:00,88.58,88.71,88.57,88.58,442100.0,47.478,47.5477,47.4727,47.478,442100.0
2008-04-11 15:50:00,88.59,88.65,88.5,88.65,509900.0,47.4834,47.5156,47.4352,47.5156,509900.0
2008-04-11 15:55:00,88.64,88.68,88.49,88.49,656600.0,47.5102,47.5316,47.4298,47.4298,656600.0
2008-04-14 09:30:00,88.74,89.06,88.61,89.04,512400.0,47.5638,47.7353,47.4941,47.7246,512400.0
2008-04-14 09:35:00,89.05,89.1,88.82,88.88,425400.0,47.7299,47.7567,47.6067,47.6388,425400.0
2008-04-14 09:40:00,88.89,88.9,88.53,88.72,320200.0,47.6442,47.6495,47.4512,47.5531,320200.0
2008-04-14 09:45:00,88.72,88.94,88.71,88.94,268100.0,47.5531,47.671,47.5477,47.671,268100.0
2008-04-14 09:50:00,88.94,89.17,88.82,88.95,383400.0,47.671,47.7943,47.6067,47.6763,383400.0
2008-04-14 09:55:00,88.96,89.18,88.88,89.13,230500.0,47.6817,47.7996,47.6388,47.7728,230500.0
2008-04-14 10:00:00,89.11,89.22,89.04,89.22,258300.0,47.7621,47.8211,47.7246,47.8211,258300.0
2008-04-14 10:05:00,89.21,89.24,89.08,89.09,228300.0,47.8157,47.8318,47.746,47.7514,228300.0
2008-04-14 10:10:00,89.08,89.15,89.05,89.08,181800.0,47.746,47.7835,47.7299,47.746,181800.0
2008-04-14 10:15:00,89.08,89.13,88.98,89.0,236400.0,47.746,47.7728,47.6924,47.7031,236400.0
2008-04-14 10:20:00,89.01,89.13,88.97,88.99,231900.0,47.7085,47.7728,47.6871,47.6978,231900.0
2008-04-14 10:25:00,89.0,89.09,88.98,89.0,193100.0,47.7031,47.7514,47.6924,47.7031,193100.0
2008-04-14 10:30:00,89.0,89.14,89.0,89.11,165700.0,47.7031,47.7782,47.7031,47.7621,165700.0
2008-04-14 10:35:00,89.11,89.18,89.09,89.17,165100.0,47.7621,47.7996,47.7514,47.7943,165100.0
2008-04-14 10:40:00,89.17,89.4,89.15,89.33,437000.0,47.7943,47.9175,47.7835,47.88,437000.0
2008-04-14 10:45:00,89.33,89.45,89.29,89.41,318500.0,47.88,47.9443,47.8586,47.9229,318500.0
2008-04-14 10:50:00,89.41,89.52,89.37,89.52,370100.0,47.9229,47.9819,47.9015,47.9819,370100.0
2008-04-14 10:55:00,89.52,89.54,89.39,89.45,357100.0,47.9819,47.9926,47.9122,47.9443,357100.0
2008-04-14 11:00:00,89.44,89.51,89.37,89.39,214000.0,47.939,47.9765,47.9015,47.9122,214000.0
2008-04-14 11:05:00,89.38,89.5,89.37,89.45,165000.0,47.9068,47.9711,47.9015,47.9443,165000.0
2008-04-14 11:10:00,89.44,89.52,89.42,89.42,163200.0,47.939,47.9819,47.9283,47.9283,163200.0
2008-04-14 11:15:00,89.41,89.43,89.25,89.3,203800.0,47.9229,47.9336,47.8371,47.8639,203800.0
2008-04-14 11:20:00,89.29,89.4,89.25,89.37,240800.0,47.8586,47.9175,47.8371,47.9015,240800.0
2008-04-14 11:25:00,89.37,89.45,89.3,89.37,167700.0,47.9015,47.9443,47.8639,47.9015,167700.0
2008-04-14 11:30:00,89.38,89.39,89.32,89.35,104000.0,47.9068,47.9122,47.8747,47.8907,104000.0
2008-04-14 11:35:00,89.35,89.37,89.19,89.3,179100.0,47.8907,47.9015,47.805,47.8639,179100.0
2008-04-14 11:40:00,89.3,89.36,89.22,89.33,159200.0,47.8639,47.8961,47.8211,47.88,159200.0
2008-04-14 11:45:00,89.33,89.41,89.26,89.41,105000.0,47.88,47.9229,47.8425,47.9229,105000.0
2008-04-14 11:50:00,89.42,89.47,89.39,89.4,173300.0,47.9283,47.9551,47.9122,47.9175,173300.0
2008-04-14 11:55:00,89.38,89.5,89.36,89.5,178500.0,47.9068,47.9711,47.8961,47.9711,178500.0
2008-04-14 12:00:00,89.5,89.5,89.46,89.49,157800.0,47.9711,47.9711,47.9497,47.9658,157800.0
2008-04-14 12:05:00,89.49,89.5,89.41,89.48,192400.0,47.9658,47.9711,47.9229,47.9604,192400.0
2008-04-14 12:10:00,89.47,89.59,89.47,89.53,226700.0,47.9551,48.0194,47.9551,47.9872,226700.0
2008-04-14 12:15:00,89.53,89.54,89.47,89.49,171400.0,47.9872,47.9926,47.9551,47.9658,171400.0
2008-04-14 12:20:00,89.49,89.57,89.44,89.56,111800.0,47.9658,48.0087,47.939,48.0033,111800.0
2008-04-14 12:25:00,89.56,89.72,89.51,89.69,272100.0,48.0033,48.0891,47.9765,48.073,272100.0
2008-04-14 12:30:00,89.69,89.75,89.63,89.74,205700.0,48.073,48.1051,48.0408,48.0998,205700.0
2008-04-14 12:35:00,89.75,89.83,89.51,89.55,284300.0,48.1051,48.148,47.9765,47.9979,284300.0
2008-04-14 12:40:00,89.55,89.7,89.54,89.66,169300.0,47.9979,48.0783,47.9926,48.0569,169300.0
2008-04-14 12:45:00,89.66,89.88,89.64,89.86,137000.0,48.0569,48.1748,48.0462,48.1641,137000.0
2008-04-14 12:50:00,89.87,89.9,89.83,89.87,157500.0,48.1695,48.1855,48.148,48.1695,157500.0
2008-04-14 12:55:00,89.87,89.98,89.86,89.95,199900.0,48.1695,48.2284,48.1641,48.2123,199900.0
2008-04-14 13:00:00,89.95,89.97,89.75,89.79,223200.0,48.2123,48.2231,48.1051,48.1266,223200.0
2008-04-14 13:05:00,89.79,89.87,89.75,89.84,84900.0,48.1266,48.1695,48.1051,48.1534,84900.0
2008-04-14 13:10:00,89.84,89.95,89.76,89.79,127500.0,48.1534,48.2123,48.1105,48.1266,127500.0
2008-04-14 13:15:00,89.79,89.8,89.59,89.59,172500.0,48.1266,48.1319,48.0194,48.0194,172500.0
2008-04-14 13:20:00,89.59,89.67,89.56,89.62,152200.0,48.0194,48.0623,48.0033,48.0355,152200.0
2008-04-14 13:25:00,89.62,89.63,89.51,89.57,179600.0,48.0355,48.0408,47.9765,48.0087,179600.0
2008-04-14 13:30:00,89.57,89.65,89.56,89.59,96100.0,48.0087,48.0515,48.0033,48.0194,96100.0
2008-04-14 13:35:00,89.59,89.64,89.44,89.46,145400.0,48.0194,48.0462,47.939,47.9497,145400.0
2008-04-14 13:40:00,89.45,89.54,89.33,89.46,146300.0,47.9443,47.9926,47.88,47.9497,146300.0
2008-04-14 13:45:00,89.46,89.47,89.32,89.41,197000.0,47.9497,47.9551,47.8747,47.9229,197000.0
2008-04-14 13:50:00,89.41,89.44,89.34,89.41,124200.0,47.9229,47.939,47.8854,47.9229,124200.0
2008-04-14 13:55:00,89.4,89.49,89.31,89.47,171300.0,47.9175,47.9658,47.8693,47.9551,171300.0
2008-04-14 14:00:00,89.47,89.48,89.35,89.38,188800.0,47.9551,47.9604,47.8907,47.9068,188800.0
2008-04-14 14:05:00,89.38,89.44,89.36,89.4,174700.0,47.9068,47.939,47.8961,47.9175,174700.0
2008-04-14 14:10:00,89.4,89.46,89.38,89.4,165100.0,47.9175,47.9497,47.9068,47.9175,165100.0
2008-04-14 14:15:00,89.4,89.48,89.35,89.36,170500.0,47.9175,47.9604,47.8907,47.8961,170500.0
2008-04-14 14:20:00,89.36,89.52,89.35,89.51,202900.0,47.8961,47.9819,47.8907,47.9765,202900.0
2008-04-14 14:25:00,89.51,89.51,89.35,89.39,134300.0,47.9765,47.9765,47.8907,47.9122,134300.0
2008-04-14 14:30:00,89.39,89.51,89.36,89.5,140900.0,47.9122,47.9765,47.8961,47.9711,140900.0
2008-04-14 14:35:00,89.49,89.72,89.49,89.72,221400.0,47.9658,48.0891,47.9658,48.0891,221400.0
2008-04-14 14:40:00,89.71,89.78,89.66,89.72,170900.0,48.0837,48.1212,48.0569,48.0891,170900.0
2008-04-14 14:45:00,89.71,89.84,89.66,89.67,205300.0,48.0837,48.1534,48.0569,48.0623,205300.0
2008-04-14 14:50:00,89.67,89.69,89.5,89.58,256300.0,48.0623,48.073,47.9711,48.014,256300.0
2008-04-14 14:55:00,89.56,89.61,89.54,89.57,148900.0,48.0033,48.0301,47.9926,48.0087,148900.0
2008-04-14 15:00:00,89.57,89.69,89.56,89.68,156000.0,48.0087,48.073,48.0033,48.0676,156000.0
2008-04-14 15:05:00,89.68,89.68,89.51,89.54,141600.0,48.0676,48.0676,47.9765,47.9926,141600.0
2008-04-14 15:10:00,89.53,89.55,89.44,89.48,122400.0,47.9872,47.9979,47.939,47.9604,122400.0
2008-04-14 15:15:00,89.48,89.5,89.38,89.4,247700.0,47.9604,47.9711,47.9068,47.9175,247700.0
2008-04-14 15:20:00,89.4,89.43,89.38,89.39,228400.0,47.9175,47.9336,47.9068,47.9122,228400.0
2008-04-14 15:25:00,89.4,89.43,89.32,89.34,193700.0,47.9175,47.9336,47.8747,47.8854,193700.0
2008-04-14 15:30:00,89.34,89.44,89.2,89.4,311500.0,47.8854,47.939,47.8103,47.9175,311500.0
2008-04-14 15:35:00,89.4,89.41,89.35,89.36,162000.0,47.9175,47.9229,47.8907,47.8961,162000.0
2008-04-14 15:40:00,89.35,89.63,89.35,89.59,293500.0,47.8907,48.0408,47.8907,48.0194,293500.0
2008-04-14 15:45:00,89.59,89.66,89.56,89.59,238800.0,48.0194,48.0569,48.0033,48.0194,238800.0
2008-04-14 15:50:00,89.59,89.61,89.53,89.56,294000.0,48.0194,48.0301,47.9872,48.0033,294000.0
2008-04-14 15:55:00,89.56,89.69,89.55,89.67,606500.0,48.0033,48.073,47.9979,48.0623,606500.0
2008-04-15 09:30:00,90.02,90.2,89.85,90.06,938600.0,48.2499,48.3463,48.1587,48.2713,938600.0
2008-04-15 09:35:00,90.06,90.25,90.04,90.21,319300.0,48.2713,48.3731,48.2606,48.3517,319300.0
2008-04-15 09:40:00,90.22,90.45,90.21,90.43,255800.0,48.3571,48.4803,48.3517,48.4696,255800.0
2008-04-15 09:45:00,90.44,90.48,90.35,90.36,379300.0,48.475,48.4964,48.4267,48.4321,379300.0
2008-04-15 09:50:00,90.35,90.35,90.25,90.27,254700.0,48.4267,48.4267,48.3731,48.3839,254700.0
2008-04-15 09:55:00,90.26,90.45,90.25,90.42,247100.0,48.3785,48.4803,48.3731,48.4643,247100.0
2008-04-15 10:00:00,90.41,90.48,90.39,90.42,289000.0,48.4589,48.4964,48.4482,48.4643,289000.0
2008-04-15 10:05:00,90.41,90.47,90.25,90.32,324200.0,48.4589,48.4911,48.3731,48.4107,324200.0
2008-04-15 10:10:00,90.32,90.35,90.2,90.2,336700.0,48.4107,48.4267,48.3463,48.3463,336700.0
2008-04-15 10:15:00,90.2,90.29,90.14,90.24,354900.0,48.3463,48.3946,48.3142,48.3678,354900.0
2008-04-15 10:20:00,90.25,90.43,90.21,90.38,292600.0,48.3731,48.4696,48.3517,48.4428,292600.0
2008-04-15 10:25:00,90.37,90.44,90.31,90.35,267400.0,48.4375,48.475,48.4053,48.4267,267400.0
2008-04-15 10:30:00,90.36,90.42,90.31,90.35,228800.0,48.4321,48.4643,48.4053,48.4267,228800.0
2008-04-15 10:35:00,90.35,90.39,90.2,90.2,243100.0,48.4267,48.4482,48.3463,48.3463,243100.0
2008-04-15 10:40:00,90.2,90.24,90.06,90.16,361500.0,48.3463,48.3678,48.2713,48.3249,361500.0
2008-04-15 10:45:00,90.15,90.23,90.05,90.2,267900.0,48.3195,48.3624,48.2659,48.3463,267900.0
2008-04-15 10:50:00,90.19,90.29,90.17,90.25,300800.0,48.341,48.3946,48.3303,48.3731,300800.0
2008-04-15 10:55:00,90.26,90.35,90.22,90.33,190700.0,48.3785,48.4267,48.3571,48.416,190700.0
2008-04-15 11:00:00,90.33,90.45,90.32,90.36,246500.0,48.416,48.4803,48.4107,48.4321,246500.0
2008-04-15 11:05:00,90.37,90.39,90.13,90.15,263900.0,48.4375,48.4482,48.3088,48.3195,263900.0
2008-04-15 11:10:00,90.14,90.18,89.79,89.82,363400.0,48.3142,48.3356,48.1266,48.1427,363400.0
2008-04-15 11:15:00,89.83,89.99,89.8,89.99,242900.0,48.148,48.2338,48.1319,48.2338,242900.0
2008-04-15 11:20:00,89.99,90.0,89.8,89.89,274200.0,48.2338,48.2391,48.1319,48.1802,274200.0
2008-04-15 11:25:00,89.88,89.88,89.68,89.74,186000.0,48.1748,48.1748,48.0676,48.0998,186000.0
2008-04-15 11:30:00,89.73,89.88,89.65,89.84,174100.0,48.0944,48.1748,48.0515,48.1534,174100.0
2008-04-15 11:35:00,89.84,89.91,89.78,89.87,217500.0,48.1534,48.1909,48.1212,48.1695,217500.0
2008-04-15 11:40:00,89.86,89.98,89.79,89.94,142500.0,48.1641,48.2284,48.1266,48.207,142500.0
2008-04-15 11:45:00,89.93,90.0,89.93,89.99,96500.0,48.2016,48.2391,48.2016,48.2338,96500.0
2008-04-15 11:50:00,90.0,90.08,89.98,90.02,160100.0,48.2391,48.282,48.2284,48.2499,160100.0
2008-04-15 11:55:00,90.02,90.04,89.96,90.01,110800.0,48.2499,48.2606,48.2177,48.2445,110800.0
2008-04-15 12:00:00,90.01,90.07,90.0,90.03,76700.0,48.2445,48.2767,48.2391,48.2552,76700.0
2008-04-15 12:05:00,90.04,90.04,89.87,89.92,138700.0,48.2606,48.2606,48.1695,48.1963,138700.0
2008-04-15 12:10:00,89.93,90.0,89.92,89.99,93400.0,48.2016,48.2391,48.1963,48.2338,93400.0
2008-04-15 12:15:00,89.99,90.1,89.98,90.08,101100.0,48.2338,48.2927,48.2284,48.282,101100.0
2008-04-15 12:20:00,90.09,90.14,90.06,90.1,110700.0,48.2874,48.3142,48.2713,48.2927,110700.0
2008-04-15 12:25:00,90.1,90.15,90.08,90.12,94100.0,48.2927,48.3195,48.282,48.3035,94100.0
2008-04-15 12:30:00,90.11,90.15,90.07,90.09,122400.0,48.2981,48.3195,48.2767,48.2874,122400.0
2008-04-15 12:35:00,90.08,90.15,90.07,90.12,98800.0,48.282,48.3195,48.2767,48.3035,98800.0
2008-04-15 12:40:00,90.11,90.15,90.09,90.15,118600.0,48.2981,48.3195,48.2874,48.3195,118600.0
2008-04-15 12:45:00,90.14,90.19,90.08,90.08,124000.0,48.3142,48.341,48.282,48.282,124000.0
2008-04-15 12:50:00,90.08,90.16,90.05,90.14,133900.0,48.282,48.3249,48.2659,48.3142,133900.0
2008-04-15 12:55:00,90.15,90.15,90.06,90.1,78200.0,48.3195,48.3195,48.2713,48.2927,78200.0
2008-04-15 13:00:00,90.1,90.15,90.02,90.09,152300.0,48.2927,48.3195,48.2499,48.2874,152300.0
2008-04-15 13:05:00,90.09,90.16,90.04,90.04,108300.0,48.2874,48.3249,48.2606,48.2606,108300.0
2008-04-15 13:10:00,90.04,90.2,90.0,90.18,179500.0,48.2606,48.3463,48.2391,48.3356,179500.0
2008-04-15 13:15:00,90.18,90.21,90.14,90.2,76100.0,48.3356,48.3517,48.3142,48.3463,76100.0
2008-04-15 13:20:00,90.2,90.35,90.19,90.28,202300.0,48.3463,48.4267,48.341,48.3892,202300.0
2008-04-15 13:25:00,90.27,90.3,90.23,90.3,106900.0,48.3839,48.3999,48.3624,48.3999,106900.0
2008-04-15 13:30:00,90.3,90.31,90.26,90.29,81500.0,48.3999,48.4053,48.3785,48.3946,81500.0
2008-04-15 13:35:00,90.3,90.36,90.23,90.28,148200.0,48.3999,48.4321,48.3624,48.3892,148200.0
2008-04-15 13:40:00,90.28,90.35,90.26,90.33,114400.0,48.3892,48.4267,48.3785,48.416,114400.0
2008-04-15 13:45:00,90.34,90.45,90.3,90.45,204800.0,48.4214,48.4803,48.3999,48.4803,204800.0
2008-04-15 13:50:00,90.44,90.48,90.42,90.43,130200.0,48.475,48.4964,48.4643,48.4696,130200.0
2008-04-15 13:55:00,90.44,90.48,90.4,90.4,107200.0,48.475,48.4964,48.4535,48.4535,107200.0
2008-04-15 14:00:00,90.4,90.45,90.36,90.4,147800.0,48.4535,48.4803,48.4321,48.4535,147800.0
2008-04-15 14:05:00,90.41,90.49,90.4,90.47,216200.0,48.4589,48.5018,48.4535,48.4911,216200.0
2008-04-15 14:10:00,90.47,90.5,90.44,90.5,218800.0,48.4911,48.5071,48.475,48.5071,218800.0
2008-04-15 14:15:00,90.5,90.56,90.39,90.41,195800.0,48.5071,48.5393,48.4482,48.4589,195800.0
2008-04-15 14:20:00,90.41,90.5,90.41,90.47,130900.0,48.4589,48.5071,48.4589,48.4911,130900.0
2008-04-15 14:25:00,90.47,90.54,90.47,90.51,136000.0,48.4911,48.5286,48.4911,48.5125,136000.0
2008-04-15 14:30:00,90.51,90.72,90.5,90.62,292800.0,48.5125,48.6251,48.5071,48.5715,292800.0
2008-04-15 14:35:00,90.63,90.76,90.61,90.72,182500.0,48.5768,48.6465,48.5661,48.6251,182500.0
2008-04-15 14:40:00,90.72,90.73,90.56,90.57,164800.0,48.6251,48.6304,48.5393,48.5447,164800.0
2008-04-15 14:45:00,90.56,90.63,90.48,90.53,148500.0,48.5393,48.5768,48.4964,48.5232,148500.0
2008-04-15 14:50:00,90.53,90.57,90.45,90.48,126800.0,48.5232,48.5447,48.4803,48.4964,126800.0
2008-04-15 14:55:00,90.48,90.56,90.37,90.44,210700.0,48.4964,48.5393,48.4375,48.475,210700.0
2008-04-15 15:00:00,90.44,90.52,90.4,90.51,188400.0,48.475,48.5179,48.4535,48.5125,188400.0
2008-04-15 15:05:00,90.51,90.57,90.46,90.47,180700.0,48.5125,48.5447,48.4857,48.4911,180700.0
2008-04-15 15:10:00,90.48,90.58,90.48,90.48,205300.0,48.4964,48.55,48.4964,48.4964,205300.0
2008-04-15 15:15:00,90.48,90.59,90.48,90.57,155700.0,48.4964,48.5554,48.4964,48.5447,155700.0
2008-04-15 15:20:00,90.57,90.73,90.56,90.67,270300.0,48.5447,48.6304,48.5393,48.5983,270300.0
2008-04-15 15:25:00,90.67,90.83,90.64,90.77,299600.0,48.5983,48.684,48.5822,48.6519,299600.0
2008-04-15 15:30:00,90.78,90.88,90.77,90.83,252200.0,48.6572,48.7108,48.6519,48.684,252200.0
2008-04-15 15:35:00,90.83,90.86,90.71,90.71,273600.0,48.684,48.7001,48.6197,48.6197,273600.0
2008-04-15 15:40:00,90.71,90.72,90.59,90.72,405200.0,48.6197,48.6251,48.5554,48.6251,405200.0
2008-04-15 15:45:00,90.72,90.77,90.64,90.64,392200.0,48.6251,48.6519,48.5822,48.5822,392200.0
2008-04-15 15:50:00,90.64,90.71,90.56,90.56,406700.0,48.5822,48.6197,48.5393,48.5393,406700.0
2008-04-15 15:55:00,90.57,90.82,90.56,90.81,607600.0,48.5447,48.6787,48.5393,48.6733,607600.0
2008-04-16 09:30:00,90.9,91.1,90.89,90.97,404000.0,48.7215,48.8287,48.7162,48.759,404000.0
2008-04-16 09:35:00,90.97,91.03,90.8,90.89,367800.0,48.759,48.7912,48.6679,48.7162,367800.0
2008-04-16 09:40:00,90.9,91.0,90.76,90.79,328500.0,48.7215,48.7751,48.6465,48.6626,328500.0
2008-04-16 09:45:00,90.81,91.1,90.8,91.05,334200.0,48.6733,48.8287,48.6679,48.8019,334200.0
2008-04-16 09:50:00,91.06,91.2,91.04,91.09,329700.0,48.8073,48.8823,48.7966,48.8234,329700.0
2008-04-16 09:55:00,91.09,91.11,91.03,91.1,237100.0,48.8234,48.8341,48.7912,48.8287,237100.0
2008-04-16 10:00:00,91.09,91.14,91.06,91.11,313500.0,48.8234,48.8502,48.8073,48.8341,313500.0
2008-04-16 10:05:00,91.11,91.21,91.11,91.2,289900.0,48.8341,48.8877,48.8341,48.8823,289900.0
2008-04-16 10:10:00,91.19,91.2,91.06,91.16,205900.0,48.877,48.8823,48.8073,48.8609,205900.0
2008-04-16 10:15:00,91.15,91.23,91.12,91.14,282900.0,48.8555,48.8984,48.8394,48.8502,282900.0
2008-04-16 10:20:00,91.15,91.31,91.12,91.17,526000.0,48.8555,48.9413,48.8394,48.8662,526000.0
2008-04-16 10:25:00,91.17,91.43,91.11,91.31,314600.0,48.8662,49.0056,48.8341,48.9413,314600.0
2008-04-16 10:30:00,91.31,91.49,91.16,91.46,318800.0,48.9413,49.0378,48.8609,49.0217,318800.0
2008-04-16 10:35:00,91.47,91.9,91.46,91.9,827200.0,49.027,49.2575,49.0217,49.2575,827200.0
2008-04-16 10:40:00,91.9,91.9,91.76,91.82,354600.0,49.2575,49.2575,49.1825,49.2146,354600.0
2008-04-16 10:45:00,91.83,91.85,91.71,91.83,347800.0,49.22,49.2307,49.1557,49.22,347800.0
2008-04-16 10:50:00,91.82,91.87,91.7,91.74,380700.0,49.2146,49.2414,49.1503,49.1718,380700.0
2008-04-16 10:55:00,91.74,91.88,91.73,91.86,180600.0,49.1718,49.2468,49.1664,49.2361,180600.0
2008-04-16 11:00:00,91.86,91.91,91.75,91.88,253500.0,49.2361,49.2629,49.1771,49.2468,253500.0
2008-04-16 11:05:00,91.89,91.91,91.73,91.76,297700.0,49.2522,49.2629,49.1664,49.1825,297700.0
2008-04-16 11:10:00,91.76,91.8,91.71,91.78,195100.0,49.1825,49.2039,49.1557,49.1932,195100.0
2008-04-16 11:15:00,91.77,91.8,91.7,91.71,221600.0,49.1878,49.2039,49.1503,49.1557,221600.0
2008-04-16 11:20:00,91.7,91.8,91.62,91.78,149800.0,49.1503,49.2039,49.1074,49.1932,149800.0
2008-04-16 11:25:00,91.78,91.88,91.7,91.71,170400.0,49.1932,49.2468,49.1503,49.1557,170400.0
2008-04-16 11:30:00,91.7,91.7,91.33,91.43,327200.0,49.1503,49.1503,48.952,49.0056,327200.0
2008-04-16 11:35:00,91.43,91.46,91.21,91.29,219600.0,49.0056,49.0217,48.8877,48.9306,219600.0
2008-04-16 11:40:00,91.28,91.39,91.2,91.34,303100.0,48.9252,48.9842,48.8823,48.9574,303100.0
2008-04-16 11:45:00,91.34,91.35,91.24,91.25,172400.0,48.9574,48.9627,48.9038,48.9091,172400.0
2008-04-16 11:50:00,91.25,91.26,91.15,91.23,344200.0,48.9091,48.9145,48.8555,48.8984,344200.0
2008-04-16 11:55:00,91.24,91.45,91.21,91.45,149600.0,48.9038,49.0163,48.8877,49.0163,149600.0
2008-04-16 12:00:00,91.45,91.47,90.98,91.45,316900.0,49.0163,49.027,48.7644,49.0163,316900.0
2008-04-16 12:05:00,91.46,91.49,91.41,91.45,117700.0,49.0217,49.0378,48.9949,49.0163,117700.0
2008-04-16 12:10:00,91.45,91.6,91.42,91.52,220800.0,49.0163,49.0967,49.0002,49.0538,220800.0
2008-04-16 12:15:00,91.52,91.85,91.52,91.8,166900.0,49.0538,49.2307,49.0538,49.2039,166900.0
2008-04-16 12:20:00,91.8,91.99,91.8,91.86,335800.0,49.2039,49.3058,49.2039,49.2361,335800.0
2008-04-16 12:25:00,91.86,91.95,91.81,91.88,132300.0,49.2361,49.2843,49.2093,49.2468,132300.0
2008-04-16 12:30:00,91.88,91.91,91.8,91.82,93400.0,49.2468,49.2629,49.2039,49.2146,93400.0
2008-04-16 12:35:00,91.83,91.83,91.75,91.75,138200.0,49.22,49.22,49.1771,49.1771,138200.0
2008-04-16 12:40:00,91.75,91.81,91.68,91.72,90000.0,49.1771,49.2093,49.1396,49.161,90000.0
2008-04-16 12:45:00,91.71,91.81,91.68,91.79,115800.0,49.1557,49.2093,49.1396,49.1986,115800.0
2008-04-16 12:50:00,91.79,91.84,91.72,91.81,238700.0,49.1986,49.2254,49.161,49.2093,238700.0
2008-04-16 12:55:00,91.82,91.83,91.66,91.79,95200.0,49.2146,49.22,49.1289,49.1986,95200.0
2008-04-16 13:00:00,91.79,91.83,91.62,91.73,149300.0,49.1986,49.22,49.1074,49.1664,149300.0
2008-04-16 13:05:00,91.74,91.76,91.59,91.6,139700.0,49.1718,49.1825,49.0914,49.0967,139700.0
2008-04-16 13:10:00,91.61,91.78,91.6,91.68,170500.0,49.1021,49.1932,49.0967,49.1396,170500.0
2008-04-16 13:15:00,91.68,91.8,91.65,91.8,158000.0,49.1396,49.2039,49.1235,49.2039,158000.0
2008-04-16 13:20:00,91.8,91.83,91.75,91.77,135200.0,49.2039,49.22,49.1771,49.1878,135200.0
2008-04-16 13:25:00,91.78,91.92,91.77,91.88,117300.0,49.1932,49.2682,49.1878,49.2468,117300.0
2008-04-16 13:30:00,91.9,91.92,91.8,91.81,96800.0,49.2575,49.2682,49.2039,49.2093,96800.0
2008-04-16 13:35:00,91.8,91.85,91.71,91.82,169100.0,49.2039,49.2307,49.1557,49.2146,169100.0
2008-04-16 13:40:00,91.82,91.87,91.77,91.82,140500.0,49.2146,49.2414,49.1878,49.2146,140500.0
2008-04-16 13:45:00,91.83,91.89,91.79,91.8,231300.0,49.22,49.2522,49.1986,49.2039,231300.0
2008-04-16 13:50:00,91.8,91.86,91.75,91.77,204200.0,49.2039,49.2361,49.1771,49.1878,204200.0
2008-04-16 13:55:00,91.78,91.93,91.76,91.87,206600.0,49.1932,49.2736,49.1825,49.2414,206600.0
2008-04-16 14:00:00,91.88,91.94,91.75,91.85,216200.0,49.2468,49.279,49.1771,49.2307,216200.0
2008-04-16 14:05:00,91.85,91.94,91.79,91.94,224700.0,49.2307,49.279,49.1986,49.279,224700.0
2008-04-16 14:10:00,91.94,91.97,91.89,91.97,215800.0,49.279,49.295,49.2522,49.295,215800.0
2008-04-16 14:15:00,91.97,91.98,91.94,91.96,147100.0,49.295,49.3004,49.279,49.2897,147100.0
2008-04-16 14:20:00,91.96,92.0,91.94,91.99,309400.0,49.2897,49.3111,49.279,49.3058,309400.0
2008-04-16 14:25:00,92.0,92.03,91.94,92.0,803200.0,49.3111,49.3272,49.279,49.3111,803200.0
2008-04-16 14:30:00,91.99,92.07,91.98,92.06,311000.0,49.3058,49.3486,49.3004,49.3433,311000.0
2008-04-16 14:35:00,92.06,92.1,92.02,92.04,211400.0,49.3433,49.3647,49.3218,49.3326,211400.0
2008-04-16 14:40:00,92.04,92.11,92.02,92.07,228300.0,49.3326,49.3701,49.3218,49.3486,228300.0
2008-04-16 14:45:00,92.08,92.13,92.04,92.06,163800.0,49.354,49.3808,49.3326,49.3433,163800.0
2008-04-16 14:50:00,92.05,92.2,92.04,92.19,253800.0,49.3379,49.4183,49.3326,49.413,253800.0
2008-04-16 14:55:00,92.2,92.3,92.19,92.29,334400.0,49.4183,49.4719,49.413,49.4666,334400.0
2008-04-16 15:00:00,92.29,92.39,92.25,92.39,286900.0,49.4666,49.5202,49.4451,49.5202,286900.0
2008-04-16 15:05:00,92.38,92.39,92.23,92.39,237200.0,49.5148,49.5202,49.4344,49.5202,237200.0
2008-04-16 15:10:00,92.38,92.47,92.37,92.41,250300.0,49.5148,49.563,49.5094,49.5309,250300.0
2008-04-16 15:15:00,92.42,92.5,92.41,92.48,194900.0,49.5362,49.5791,49.5309,49.5684,194900.0
2008-04-16 15:20:00,92.49,92.49,92.43,92.47,223900.0,49.5738,49.5738,49.5416,49.563,223900.0
2008-04-16 15:25:00,92.47,92.6,92.47,92.54,365600.0,49.563,49.6327,49.563,49.6006,365600.0
2008-04-16 15:30:00,92.54,92.56,92.5,92.53,255500.0,49.6006,49.6113,49.5791,49.5952,255500.0
2008-04-16 15:35:00,92.53,92.75,92.53,92.7,450300.0,49.5952,49.7131,49.5952,49.6863,450300.0
2008-04-16 15:40:00,92.7,92.78,92.59,92.7,615300.0,49.6863,49.7292,49.6274,49.6863,615300.0
2008-04-16 15:45:00,92.7,92.95,92.69,92.95,596300.0,49.6863,49.8203,49.681,49.8203,596300.0
2008-04-16 15:50:00,92.94,92.98,92.89,92.97,730600.0,49.8149,49.8364,49.7882,49.831,730600.0
2008-04-16 15:55:00,92.97,93.0,92.82,92.82,1140800.0,49.831,49.8471,49.7506,49.7506,1140800.0
2008-04-17 09:30:00,92.48,92.5,92.2,92.49,521000.0,49.5684,49.5791,49.4183,49.5738,521000.0
2008-04-17 09:35:00,92.5,92.88,92.48,92.8,488500.0,49.5791,49.7828,49.5684,49.7399,488500.0
2008-04-17 09:40:00,92.8,93.0,92.72,92.97,499700.0,49.7399,49.8471,49.697,49.831,499700.0
2008-04-17 09:45:00,92.99,93.35,92.95,93.26,649700.0,49.8417,50.0347,49.8203,49.9865,649700.0
2008-04-17 09:50:00,93.27,93.3,93.15,93.28,323600.0,49.9918,50.0079,49.9275,49.9972,323600.0
2008-04-17 09:55:00,93.29,93.3,93.18,93.2,264100.0,50.0025,50.0079,49.9436,49.9543,264100.0
2008-04-17 10:00:00,93.2,93.34,93.13,93.3,492500.0,49.9543,50.0293,49.9168,50.0079,492500.0
2008-04-17 10:05:00,93.3,93.33,93.18,93.31,392700.0,50.0079,50.024,49.9436,50.0133,392700.0
2008-04-17 10:10:00,93.32,93.43,93.3,93.38,374100.0,50.0186,50.0776,50.0079,50.0508,374100.0
2008-04-17 10:15:00,93.37,93.49,93.34,93.47,311400.0,50.0454,50.1097,50.0293,50.099,311400.0
2008-04-17 10:20:00,93.47,93.68,93.47,93.52,325900.0,50.099,50.2116,50.099,50.1258,325900.0
2008-04-17 10:25:00,93.53,93.67,93.49,93.55,196200.0,50.1312,50.2062,50.1097,50.1419,196200.0
2008-04-17 10:30:00,93.55,93.74,93.43,93.67,369600.0,50.1419,50.2437,50.0776,50.2062,369600.0
2008-04-17 10:35:00,93.67,93.78,93.59,93.75,366500.0,50.2062,50.2652,50.1633,50.2491,366500.0
2008-04-17 10:40:00,93.73,93.79,93.59,93.62,417300.0,50.2384,50.2705,50.1633,50.1794,417300.0
2008-04-17 10:45:00,93.63,93.76,93.57,93.75,344300.0,50.1848,50.2545,50.1526,50.2491,344300.0
2008-04-17 10:50:00,93.74,93.78,93.41,93.48,348500.0,50.2437,50.2652,50.0669,50.1044,348500.0
2008-04-17 10:55:00,93.47,93.57,93.44,93.51,205200.0,50.099,50.1526,50.0829,50.1205,205200.0
2008-04-17 11:00:00,93.5,93.56,93.47,93.52,280900.0,50.1151,50.1473,50.099,50.1258,280900.0
2008-04-17 11:05:00,93.53,93.55,93.43,93.45,240400.0,50.1312,50.1419,50.0776,50.0883,240400.0
2008-04-17 11:10:00,93.46,93.47,93.38,93.4,239900.0,50.0937,50.099,50.0508,50.0615,239900.0
2008-04-17 11:15:00,93.4,93.43,93.29,93.3,285900.0,50.0615,50.0776,50.0025,50.0079,285900.0
2008-04-17 11:20:00,93.31,93.33,93.25,93.26,242700.0,50.0133,50.024,49.9811,49.9865,242700.0
2008-04-17 11:25:00,93.25,93.26,92.99,93.09,288600.0,49.9811,49.9865,49.8417,49.8953,288600.0
2008-04-17 11:30:00,93.1,93.29,93.08,93.11,382700.0,49.9007,50.0025,49.89,49.9061,382700.0
2008-04-17 11:35:00,93.11,93.29,93.06,93.27,343000.0,49.9061,50.0025,49.8793,49.9918,343000.0
2008-04-17 11:40:00,93.27,93.28,93.1,93.17,194900.0,49.9918,49.9972,49.9007,49.9382,194900.0
2008-04-17 11:45:00,93.17,93.23,93.05,93.09,182000.0,49.9382,49.9704,49.8739,49.8953,182000.0
2008-04-17 11:50:00,93.08,93.08,92.95,92.99,309900.0,49.89,49.89,49.8203,49.8417,309900.0
2008-04-17 11:55:00,92.99,93.65,92.87,92.92,451200.0,49.8417,50.1955,49.7774,49.8042,451200.0
2008-04-17 12:00:00,92.92,93.1,92.88,93.03,385300.0,49.8042,49.9007,49.7828,49.8632,385300.0
2008-04-17 12:05:00,93.03,93.06,92.99,93.04,290400.0,49.8632,49.8793,49.8417,49.8685,290400.0
2008-04-17 12:10:00,93.04,93.17,93.01,93.14,154200.0,49.8685,49.9382,49.8525,49.9221,154200.0
2008-04-17 12:15:00,93.14,93.16,93.0,93.03,265400.0,49.9221,49.9329,49.8471,49.8632,265400.0
2008-04-17 12:20:00,93.02,93.05,92.97,93.03,147700.0,49.8578,49.8739,49.831,49.8632,147700.0
2008-04-17 12:25:00,93.02,93.06,92.99,93.01,132900.0,49.8578,49.8793,49.8417,49.8525,132900.0
2008-04-17 12:30:00,93.01,93.2,93.01,93.04,131600.0,49.8525,49.9543,49.8525,49.8685,131600.0
2008-04-17 12:35:00,93.04,93.1,92.99,93.1,90000.0,49.8685,49.9007,49.8417,49.9007,90000.0
2008-04-17 12:40:00,93.1,93.3,93.1,93.26,168500.0,49.9007,50.0079,49.9007,49.9865,168500.0
2008-04-17 12:45:00,93.27,93.33,93.16,93.24,177100.0,49.9918,50.024,49.9329,49.9757,177100.0
2008-04-17 12:50:00,93.23,93.38,93.21,93.38,121000.0,49.9704,50.0508,49.9597,50.0508,121000.0
2008-04-17 12:55:00,93.37,93.49,93.35,93.45,125100.0,50.0454,50.1097,50.0347,50.0883,125100.0
2008-04-17 13:00:00,93.46,93.49,93.42,93.46,83300.0,50.0937,50.1097,50.0722,50.0937,83300.0
2008-04-17 13:05:00,93.46,93.58,93.44,93.5,181200.0,50.0937,50.158,50.0829,50.1151,181200.0
2008-04-17 13:10:00,93.5,93.55,93.43,93.47,182200.0,50.1151,50.1419,50.0776,50.099,182200.0
2008-04-17 13:15:00,93.47,93.54,93.37,93.37,151000.0,50.099,50.1365,50.0454,50.0454,151000.0
2008-04-17 13:20:00,93.38,93.45,93.29,93.41,198700.0,50.0508,50.0883,50.0025,50.0669,198700.0
2008-04-17 13:25:00,93.41,93.49,93.35,93.41,118100.0,50.0669,50.1097,50.0347,50.0669,118100.0
2008-04-17 13:30:00,93.41,93.44,93.33,93.44,174200.0,50.0669,50.0829,50.024,50.0829,174200.0
2008-04-17 13:35:00,93.44,93.45,93.27,93.27,283100.0,50.0829,50.0883,49.9918,49.9918,283100.0
2008-04-17 13:40:00,93.27,93.29,93.06,93.19,289900.0,49.9918,50.0025,49.8793,49.9489,289900.0
2008-04-17 13:45:00,93.18,93.2,93.06,93.19,232100.0,49.9436,49.9543,49.8793,49.9489,232100.0
2008-04-17 13:50:00,93.2,93.25,93.05,93.06,227500.0,49.9543,49.9811,49.8739,49.8793,227500.0
2008-04-17 13:55:00,93.07,93.07,92.91,92.94,149300.0,49.8846,49.8846,49.7989,49.8149,149300.0
2008-04-17 14:00:00,92.94,92.99,92.89,92.98,142200.0,49.8149,49.8417,49.7882,49.8364,142200.0
2008-04-17 14:05:00,92.99,93.07,92.96,92.98,150000.0,49.8417,49.8846,49.8257,49.8364,150000.0
2008-04-17 14:10:00,92.98,93.0,92.87,92.93,190000.0,49.8364,49.8471,49.7774,49.8096,190000.0
2008-04-17 14:15:00,92.94,93.06,92.91,92.99,153600.0,49.8149,49.8793,49.7989,49.8417,153600.0
2008-04-17 14:20:00,92.99,93.08,92.93,93.08,167700.0,49.8417,49.89,49.8096,49.89,167700.0
2008-04-17 14:25:00,93.08,93.09,92.94,93.05,141300.0,49.89,49.8953,49.8149,49.8739,141300.0
2008-04-17 14:30:00,93.05,93.13,92.97,92.97,136500.0,49.8739,49.9168,49.831,49.831,136500.0
2008-04-17 14:35:00,92.97,93.24,92.93,93.22,206800.0,49.831,49.9757,49.8096,49.965,206800.0
2008-04-17 14:40:00,93.23,93.34,93.23,93.32,188000.0,49.9704,50.0293,49.9704,50.0186,188000.0
2008-04-17 14:45:00,93.32,93.4,93.28,93.33,171300.0,50.0186,50.0615,49.9972,50.024,171300.0
2008-04-17 14:50:00,93.33,93.33,93.21,93.28,151900.0,50.024,50.024,49.9597,49.9972,151900.0
2008-04-17 14:55:00,93.29,93.29,93.13,93.18,123100.0,50.0025,50.0025,49.9168,49.9436,123100.0
2008-04-17 15:00:00,93.18,93.23,93.09,93.18,233900.0,49.9436,49.9704,49.8953,49.9436,233900.0
2008-04-17 15:05:00,93.18,93.46,93.17,93.38,321200.0,49.9436,50.0937,49.9382,50.0508,321200.0
2008-04-17 15:10:00,93.38,93.4,93.33,93.39,219500.0,50.0508,50.0615,50.024,50.0561,219500.0
2008-04-17 15:15:00,93.38,93.49,93.37,93.46,170400.0,50.0508,50.1097,50.0454,50.0937,170400.0
2008-04-17 15:20:00,93.45,93.49,93.41,93.44,183200.0,50.0883,50.1097,50.0669,50.0829,183200.0
2008-04-17 15:25:00,93.44,93.47,93.33,93.34,220600.0,50.0829,50.099,50.024,50.0293,220600.0
2008-04-17 15:30:00,93.34,93.48,93.28,93.48,256400.0,50.0293,50.1044,49.9972,50.1044,256400.0
2008-04-17 15:35:00,93.47,93.5,93.36,93.39,270500.0,50.099,50.1151,50.0401,50.0561,270500.0
2008-04-17 15:40:00,93.4,93.5,93.39,93.48,348000.0,50.0615,50.1151,50.0561,50.1044,348000.0
2008-04-17 15:45:00,93.48,93.5,93.42,93.46,246200.0,50.1044,50.1151,50.0722,50.0937,246200.0
2008-04-17 15:50:00,93.45,93.5,93.45,93.46,387800.0,50.0883,50.1151,50.0883,50.0937,387800.0
2008-04-17 15:55:00,93.46,93.48,93.25,93.39,703800.0,50.0937,50.1044,49.9811,50.0561,703800.0
2008-04-18 09:30:00,93.36,93.83,93.36,93.61,3369800.0,50.0401,50.292,50.0401,50.1741,3369800.0
2008-04-18 09:35:00,93.63,93.68,93.02,93.07,440000.0,50.1848,50.2116,49.8578,49.8846,440000.0
2008-04-18 09:40:00,93.07,93.18,92.93,93.05,448500.0,49.8846,49.9436,49.8096,49.8739,448500.0
2008-04-18 09:45:00,93.05,93.45,93.05,93.42,265700.0,49.8739,50.0883,49.8739,50.0722,265700.0
2008-04-18 09:50:00,93.43,93.6,93.33,93.53,342800.0,50.0776,50.1687,50.024,50.1312,342800.0
2008-04-18 09:55:00,93.53,93.59,93.41,93.59,243200.0,50.1312,50.1633,50.0669,50.1633,243200.0
2008-04-18 10:00:00,93.58,93.76,93.39,93.44,342000.0,50.158,50.2545,50.0561,50.0829,342000.0
2008-04-18 10:05:00,93.46,93.49,93.33,93.38,342900.0,50.0937,50.1097,50.024,50.0508,342900.0
2008-04-18 10:10:00,93.38,93.44,93.2,93.21,422300.0,50.0508,50.0829,49.9543,49.9597,422300.0
2008-04-18 10:15:00,93.21,93.25,93.03,93.22,413300.0,49.9597,49.9811,49.8632,49.965,413300.0
2008-04-18 10:20:00,93.22,93.28,92.96,93.02,312900.0,49.965,49.9972,49.8257,49.8578,312900.0
2008-04-18 10:25:00,93.02,93.27,93.02,93.21,331700.0,49.8578,49.9918,49.8578,49.9597,331700.0
2008-04-18 10:30:00,93.21,93.42,93.18,93.41,354200.0,49.9597,50.0722,49.9436,50.0669,354200.0
2008-04-18 10:35:00,93.4,93.56,93.35,93.5,407900.0,50.0615,50.1473,50.0347,50.1151,407900.0
2008-04-18 10:40:00,93.5,93.51,93.28,93.41,313500.0,50.1151,50.1205,49.9972,50.0669,313500.0
2008-04-18 10:45:00,93.41,93.65,93.39,93.6,341700.0,50.0669,50.1955,50.0561,50.1687,341700.0
2008-04-18 10:50:00,93.61,93.74,93.6,93.68,241900.0,50.1741,50.2437,50.1687,50.2116,241900.0
2008-04-18 10:55:00,93.68,93.68,93.53,93.57,212600.0,50.2116,50.2116,50.1312,50.1526,212600.0
2008-04-18 11:00:00,93.57,93.73,93.53,93.72,249300.0,50.1526,50.2384,50.1312,50.233,249300.0
2008-04-18 11:05:00,93.73,93.74,93.57,93.64,328500.0,50.2384,50.2437,50.1526,50.1901,328500.0
2008-04-18 11:10:00,93.65,93.7,93.51,93.54,191400.0,50.1955,50.2223,50.1205,50.1365,191400.0
2008-04-18 11:15:00,93.55,93.58,93.47,93.57,224000.0,50.1419,50.158,50.099,50.1526,224000.0
2008-04-18 11:20:00,93.56,93.64,93.52,93.6,200700.0,50.1473,50.1901,50.1258,50.1687,200700.0
2008-04-18 11:25:00,93.6,93.69,93.6,93.67,175300.0,50.1687,50.2169,50.1687,50.2062,175300.0
2008-04-18 11:30:00,93.67,93.69,93.53,93.54,201500.0,50.2062,50.2169,50.1312,50.1365,201500.0
2008-04-18 11:35:00,93.55,93.63,93.54,93.6,124500.0,50.1419,50.1848,50.1365,50.1687,124500.0
2008-04-18 11:40:00,93.6,93.77,93.59,93.77,229400.0,50.1687,50.2598,50.1633,50.2598,229400.0
2008-04-18 11:45:00,93.76,93.86,93.72,93.8,180400.0,50.2545,50.3081,50.233,50.2759,180400.0
2008-04-18 11:50:00,93.8,93.94,93.79,93.93,210600.0,50.2759,50.3509,50.2705,50.3456,210600.0
2008-04-18 11:55:00,93.94,93.99,93.9,93.97,274000.0,50.3509,50.3777,50.3295,50.367,274000.0
2008-04-18 12:00:00,93.96,94.0,93.9,93.92,230500.0,50.3617,50.3831,50.3295,50.3402,230500.0
2008-04-18 12:05:00,93.91,93.96,93.87,93.92,154400.0,50.3349,50.3617,50.3134,50.3402,154400.0
2008-04-18 12:10:00,93.92,93.98,93.91,93.97,156400.0,50.3402,50.3724,50.3349,50.367,156400.0
2008-04-18 12:15:00,93.97,94.13,93.97,94.13,510000.0,50.367,50.4528,50.367,50.4528,510000.0
2008-04-18 12:20:00,94.12,94.21,94.01,94.17,434600.0,50.4474,50.4957,50.3885,50.4742,434600.0
2008-04-18 12:25:00,94.17,94.24,94.12,94.12,242600.0,50.4742,50.5117,50.4474,50.4474,242600.0
2008-04-18 12:30:00,94.12,94.18,94.11,94.11,139400.0,50.4474,50.4796,50.4421,50.4421,139400.0
2008-04-18 12:35:00,94.1,94.11,93.95,94.0,589800.0,50.4367,50.4421,50.3563,50.3831,589800.0
2008-04-18 12:40:00,94.0,94.08,93.97,94.04,137300.0,50.3831,50.426,50.367,50.4045,137300.0
2008-04-18 12:45:00,94.05,94.08,93.97,94.01,152200.0,50.4099,50.426,50.367,50.3885,152200.0
2008-04-18 12:50:00,94.01,94.06,93.98,94.0,106700.0,50.3885,50.4153,50.3724,50.3831,106700.0
2008-04-18 12:55:00,93.99,93.99,93.88,93.9,167700.0,50.3777,50.3777,50.3188,50.3295,167700.0
2008-04-18 13:00:00,93.9,93.97,93.89,93.95,137100.0,50.3295,50.367,50.3241,50.3563,137100.0
2008-04-18 13:05:00,93.94,94.0,93.91,93.93,276800.0,50.3509,50.3831,50.3349,50.3456,276800.0
2008-04-18 13:10:00,93.94,94.0,93.8,93.9,159100.0,50.3509,50.3831,50.2759,50.3295,159100.0
2008-04-18 13:15:00,93.9,93.95,93.89,93.91,107800.0,50.3295,50.3563,50.3241,50.3349,107800.0
2008-04-18 13:20:00,93.92,94.04,93.89,94.02,106000.0,50.3402,50.4045,50.3241,50.3938,106000.0
2008-04-18 13:25:00,94.01,94.05,93.91,93.99,161700.0,50.3885,50.4099,50.3349,50.3777,161700.0
2008-04-18 13:30:00,94.0,94.02,93.94,93.94,135800.0,50.3831,50.3938,50.3509,50.3509,135800.0
2008-04-18 13:35:00,93.94,93.95,93.79,93.79,140100.0,50.3509,50.3563,50.2705,50.2705,140100.0
2008-04-18 13:40:00,93.79,93.81,93.67,93.71,158500.0,50.2705,50.2813,50.2062,50.2277,158500.0
2008-04-18 13:45:00,93.71,93.8,93.68,93.79,120000.0,50.2277,50.2759,50.2116,50.2705,120000.0
2008-04-18 13:50:00,93.79,93.92,93.74,93.79,162800.0,50.2705,50.3402,50.2437,50.2705,162800.0
2008-04-18 13:55:00,93.79,93.87,93.67,93.84,229300.0,50.2705,50.3134,50.2062,50.2973,229300.0
2008-04-18 14:00:00,93.84,93.86,93.75,93.75,99000.0,50.2973,50.3081,50.2491,50.2491,99000.0
2008-04-18 14:05:00,93.76,93.84,93.75,93.76,189700.0,50.2545,50.2973,50.2491,50.2545,189700.0
2008-04-18 14:10:00,93.77,93.9,93.75,93.87,141300.0,50.2598,50.3295,50.2491,50.3134,141300.0
2008-04-18 14:15:00,93.87,93.96,93.87,93.96,128000.0,50.3134,50.3617,50.3134,50.3617,128000.0
2008-04-18 14:20:00,93.96,94.0,93.93,93.97,131100.0,50.3617,50.3831,50.3456,50.367,131100.0
2008-04-18 14:25:00,93.98,93.99,93.85,93.93,239600.0,50.3724,50.3777,50.3027,50.3456,239600.0
2008-04-18 14:30:00,93.93,94.13,93.93,94.12,235800.0,50.3456,50.4528,50.3456,50.4474,235800.0
2008-04-18 14:35:00,94.12,94.15,94.02,94.1,203500.0,50.4474,50.4635,50.3938,50.4367,203500.0
2008-04-18 14:40:00,94.1,94.17,94.08,94.1,153300.0,50.4367,50.4742,50.426,50.4367,153300.0
2008-04-18 14:45:00,94.1,94.15,94.08,94.08,156700.0,50.4367,50.4635,50.426,50.426,156700.0
2008-04-18 14:50:00,94.08,94.13,94.03,94.05,151800.0,50.426,50.4528,50.3992,50.4099,151800.0
2008-04-18 14:55:00,94.06,94.11,93.96,94.03,183000.0,50.4153,50.4421,50.3617,50.3992,183000.0
2008-04-18 15:00:00,94.03,94.06,93.85,94.02,259900.0,50.3992,50.4153,50.3027,50.3938,259900.0
2008-04-18 15:05:00,94.01,94.1,93.99,94.0,144300.0,50.3885,50.4367,50.3777,50.3831,144300.0
2008-04-18 15:10:00,94.0,94.07,93.95,94.04,179800.0,50.3831,50.4206,50.3563,50.4045,179800.0
2008-04-18 15:15:00,94.03,94.09,93.95,93.99,209200.0,50.3992,50.4313,50.3563,50.3777,209200.0
2008-04-18 15:20:00,93.99,93.99,93.79,93.91,221500.0,50.3777,50.3777,50.2705,50.3349,221500.0
2008-04-18 15:25:00,93.91,93.94,93.8,93.82,194800.0,50.3349,50.3509,50.2759,50.2866,194800.0
2008-04-18 15:30:00,93.82,93.95,93.81,93.87,271400.0,50.2866,50.3563,50.2813,50.3134,271400.0
2008-04-18 15:35:00,93.87,93.89,93.73,93.8,246000.0,50.3134,50.3241,50.2384,50.2759,246000.0
2008-04-18 15:40:00,93.79,93.87,93.72,93.83,364300.0,50.2705,50.3134,50.233,50.292,364300.0
2008-04-18 15:45:00,93.83,93.85,93.7,93.72,360700.0,50.292,50.3027,50.2223,50.233,360700.0
2008-04-18 15:50:00,93.72,94.0,93.72,93.99,551200.0,50.233,50.3831,50.233,50.3777,551200.0
2008-04-18 15:55:00,94.0,94.45,93.99,94.37,907000.0,50.3831,50.6243,50.3777,50.5814,907000.0
2008-04-21 09:30:00,94.0,94.4,93.78,94.4,536900.0,50.3831,50.5975,50.2652,50.5975,536900.0
2008-04-21 09:35:00,94.4,94.47,94.32,94.41,283600.0,50.5975,50.635,50.5546,50.6029,283600.0
2008-04-21 09:40:00,94.41,94.46,94.21,94.36,274800.0,50.6029,50.6297,50.4957,50.5761,274800.0
2008-04-21 09:45:00,94.37,94.38,94.17,94.19,175300.0,50.5814,50.5868,50.4742,50.4849,175300.0
2008-04-21 09:50:00,94.18,94.29,94.18,94.27,211200.0,50.4796,50.5385,50.4796,50.5278,211200.0
2008-04-21 09:55:00,94.27,94.38,94.21,94.3,280400.0,50.5278,50.5868,50.4957,50.5439,280400.0
2008-04-21 10:00:00,94.3,94.36,94.19,94.33,328400.0,50.5439,50.5761,50.4849,50.56,328400.0
2008-04-21 10:05:00,94.33,94.37,94.15,94.15,345300.0,50.56,50.5814,50.4635,50.4635,345300.0
2008-04-21 10:10:00,94.15,94.23,94.06,94.15,301500.0,50.4635,50.5064,50.4153,50.4635,301500.0
2008-04-21 10:15:00,94.15,94.17,93.95,94.04,353800.0,50.4635,50.4742,50.3563,50.4045,353800.0
2008-04-21 10:20:00,94.04,94.09,93.99,94.03,174500.0,50.4045,50.4313,50.3777,50.3992,174500.0
2008-04-21 10:25:00,94.03,94.05,93.71,93.86,342100.0,50.3992,50.4099,50.2277,50.3081,342100.0
2008-04-21 10:30:00,93.85,93.86,93.76,93.76,226300.0,50.3027,50.3081,50.2545,50.2545,226300.0
2008-04-21 10:35:00,93.75,93.8,93.62,93.76,257500.0,50.2491,50.2759,50.1794,50.2545,257500.0
2008-04-21 10:40:00,93.74,93.85,93.69,93.85,225500.0,50.2437,50.3027,50.2169,50.3027,225500.0
2008-04-21 10:45:00,93.85,93.86,93.77,93.82,232500.0,50.3027,50.3081,50.2598,50.2866,232500.0
2008-04-21 10:50:00,93.82,93.86,93.73,93.74,236500.0,50.2866,50.3081,50.2384,50.2437,236500.0
2008-04-21 10:55:00,93.75,93.78,93.64,93.64,202200.0,50.2491,50.2652,50.1901,50.1901,202200.0
2008-04-21 11:00:00,93.64,93.72,93.56,93.66,247800.0,50.1901,50.233,50.1473,50.2009,247800.0
2008-04-21 11:05:00,93.66,93.72,93.63,93.65,247000.0,50.2009,50.233,50.1848,50.1955,247000.0
2008-04-21 11:10:00,93.65,93.71,93.57,93.65,188700.0,50.1955,50.2277,50.1526,50.1955,188700.0
2008-04-21 11:15:00,93.66,93.76,93.66,93.69,147000.0,50.2009,50.2545,50.2009,50.2169,147000.0
2008-04-21 11:20:00,93.69,93.7,93.52,93.53,169300.0,50.2169,50.2223,50.1258,50.1312,169300.0
2008-04-21 11:25:00,93.52,93.55,93.38,93.4,304200.0,50.1258,50.1419,50.0508,50.0615,304200.0
2008-04-21 11:30:00,93.4,93.59,93.39,93.56,230300.0,50.0615,50.1633,50.0561,50.1473,230300.0
2008-04-21 11:35:00,93.55,93.65,93.55,93.59,149800.0,50.1419,50.1955,50.1419,50.1633,149800.0
2008-04-21 11:40:00,93.59,93.84,93.59,93.76,197900.0,50.1633,50.2973,50.1633,50.2545,197900.0
2008-04-21 11:45:00,93.76,93.81,93.66,93.68,135700.0,50.2545,50.2813,50.2009,50.2116,135700.0
2008-04-21 11:50:00,93.68,93.7,93.58,93.61,173900.0,50.2116,50.2223,50.158,50.1741,173900.0
2008-04-21 11:55:00,93.61,93.85,93.6,93.8,189100.0,50.1741,50.3027,50.1687,50.2759,189100.0
2008-04-21 12:00:00,93.8,93.91,93.77,93.91,230200.0,50.2759,50.3349,50.2598,50.3349,230200.0
2008-04-21 12:05:00,93.9,93.95,93.85,93.86,121200.0,50.3295,50.3563,50.3027,50.3081,121200.0
2008-04-21 12:10:00,93.85,93.97,93.81,93.97,191800.0,50.3027,50.367,50.2813,50.367,191800.0
2008-04-21 12:15:00,93.96,93.98,93.77,93.86,184600.0,50.3617,50.3724,50.2598,50.3081,184600.0
2008-04-21 12:20:00,93.85,93.92,93.84,93.9,133800.0,50.3027,50.3402,50.2973,50.3295,133800.0
2008-04-21 12:25:00,93.91,93.91,93.8,93.84,123200.0,50.3349,50.3349,50.2759,50.2973,123200.0
2008-04-21 12:30:00,93.84,93.87,93.82,93.86,125400.0,50.2973,50.3134,50.2866,50.3081,125400.0
2008-04-21 12:35:00,93.86,93.88,93.77,93.84,201400.0,50.3081,50.3188,50.2598,50.2973,201400.0
2008-04-21 12:40:00,93.84,93.95,93.81,93.9,105800.0,50.2973,50.3563,50.2813,50.3295,105800.0
2008-04-21 12:45:00,93.89,93.97,93.85,93.95,231300.0,50.3241,50.367,50.3027,50.3563,231300.0
2008-04-21 12:50:00,93.95,94.14,93.93,94.08,165200.0,50.3563,50.4581,50.3456,50.426,165200.0
2008-04-21 12:55:00,94.07,94.15,94.07,94.11,129600.0,50.4206,50.4635,50.4206,50.4421,129600.0
2008-04-21 13:00:00,94.11,94.16,94.08,94.16,85900.0,50.4421,50.4689,50.426,50.4689,85900.0
2008-04-21 13:05:00,94.16,94.25,94.15,94.22,115800.0,50.4689,50.5171,50.4635,50.501,115800.0
2008-04-21 13:10:00,94.22,94.25,94.16,94.25,122900.0,50.501,50.5171,50.4689,50.5171,122900.0
2008-04-21 13:15:00,94.23,94.27,94.13,94.26,121000.0,50.5064,50.5278,50.4528,50.5225,121000.0
2008-04-21 13:20:00,94.27,94.31,94.15,94.29,110700.0,50.5278,50.5493,50.4635,50.5385,110700.0
2008-04-21 13:25:00,94.29,94.36,94.2,94.22,121300.0,50.5385,50.5761,50.4903,50.501,121300.0
2008-04-21 13:30:00,94.21,94.28,94.1,94.11,104700.0,50.4957,50.5332,50.4367,50.4421,104700.0
2008-04-21 13:35:00,94.12,94.21,94.1,94.17,83500.0,50.4474,50.4957,50.4367,50.4742,83500.0
2008-04-21 13:40:00,94.17,94.19,94.04,94.06,104100.0,50.4742,50.4849,50.4045,50.4153,104100.0
2008-04-21 13:45:00,94.07,94.11,94.04,94.05,115200.0,50.4206,50.4421,50.4045,50.4099,115200.0
2008-04-21 13:50:00,94.06,94.07,93.96,94.02,122300.0,50.4153,50.4206,50.3617,50.3938,122300.0
2008-04-21 13:55:00,94.03,94.12,93.99,94.07,128900.0,50.3992,50.4474,50.3777,50.4206,128900.0
2008-04-21 14:00:00,94.06,94.09,93.98,94.03,125300.0,50.4153,50.4313,50.3724,50.3992,125300.0
2008-04-21 14:05:00,94.03,94.1,94.02,94.05,99200.0,50.3992,50.4367,50.3938,50.4099,99200.0
2008-04-21 14:10:00,94.06,94.09,94.0,94.03,117900.0,50.4153,50.4313,50.3831,50.3992,117900.0
2008-04-21 14:15:00,94.02,94.08,94.01,94.06,100300.0,50.3938,50.426,50.3885,50.4153,100300.0
2008-04-21 14:20:00,94.06,94.08,93.96,93.98,152200.0,50.4153,50.426,50.3617,50.3724,152200.0
2008-04-21 14:25:00,93.98,94.04,93.97,94.02,90000.0,50.3724,50.4045,50.367,50.3938,90000.0
2008-04-21 14:30:00,94.01,94.09,93.95,94.03,175500.0,50.3885,50.4313,50.3563,50.3992,175500.0
2008-04-21 14:35:00,94.04,94.1,94.04,94.08,126200.0,50.4045,50.4367,50.4045,50.426,126200.0
2008-04-21 14:40:00,94.07,94.09,94.0,94.01,94400.0,50.4206,50.4313,50.3831,50.3885,94400.0
2008-04-21 14:45:00,94.01,94.16,94.01,94.11,188000.0,50.3885,50.4689,50.3885,50.4421,188000.0
2008-04-21 14:50:00,94.1,94.18,94.08,94.16,112600.0,50.4367,50.4796,50.426,50.4689,112600.0
2008-04-21 14:55:00,94.15,94.17,94.09,94.12,115100.0,50.4635,50.4742,50.4313,50.4474,115100.0
2008-04-21 15:00:00,94.13,94.3,94.12,94.23,163500.0,50.4528,50.5439,50.4474,50.5064,163500.0
2008-04-21 15:05:00,94.23,94.28,94.18,94.28,106700.0,50.5064,50.5332,50.4796,50.5332,106700.0
2008-04-21 15:10:00,94.29,94.29,94.15,94.15,137200.0,50.5385,50.5385,50.4635,50.4635,137200.0
2008-04-21 15:15:00,94.15,94.25,94.14,94.21,118500.0,50.4635,50.5171,50.4581,50.4957,118500.0
2008-04-21 15:20:00,94.22,94.36,94.1,94.33,253300.0,50.501,50.5761,50.4367,50.56,253300.0
2008-04-21 15:25:00,94.33,94.34,94.25,94.29,257700.0,50.56,50.5653,50.5171,50.5385,257700.0
2008-04-21 15:30:00,94.29,94.3,94.18,94.29,193000.0,50.5385,50.5439,50.4796,50.5385,193000.0
2008-04-21 15:35:00,94.29,94.32,94.19,94.29,281000.0,50.5385,50.5546,50.4849,50.5385,281000.0
2008-04-21 15:40:00,94.29,94.37,94.27,94.37,221900.0,50.5385,50.5814,50.5278,50.5814,221900.0
2008-04-21 15:45:00,94.37,94.4,94.33,94.34,238500.0,50.5814,50.5975,50.56,50.5653,238500.0
2008-04-21 15:50:00,94.34,94.38,94.24,94.29,355700.0,50.5653,50.5868,50.5117,50.5385,355700.0
2008-04-21 15:55:00,94.29,94.33,94.2,94.24,509700.0,50.5385,50.56,50.4903,50.5117,509700.0
2008-04-22 09:30:00,94.1,94.26,93.81,94.23,500200.0,50.4367,50.5225,50.2813,50.5064,500200.0
2008-04-22 09:35:00,94.23,94.4,94.11,94.35,479800.0,50.5064,50.5975,50.4421,50.5707,479800.0
2008-04-22 09:40:00,94.35,94.47,94.22,94.45,297200.0,50.5707,50.635,50.501,50.6243,297200.0
2008-04-22 09:45:00,94.45,94.62,94.36,94.6,519200.0,50.6243,50.7154,50.5761,50.7047,519200.0
2008-04-22 09:50:00,94.6,94.63,94.42,94.46,439800.0,50.7047,50.7208,50.6082,50.6297,439800.0
2008-04-22 09:55:00,94.45,94.5,94.32,94.39,254700.0,50.6243,50.6511,50.5546,50.5921,254700.0
2008-04-22 10:00:00,94.38,94.48,94.21,94.38,354300.0,50.5868,50.6404,50.4957,50.5868,354300.0
2008-04-22 10:05:00,94.37,94.4,94.21,94.25,207200.0,50.5814,50.5975,50.4957,50.5171,207200.0
2008-04-22 10:10:00,94.24,94.42,94.17,94.32,358600.0,50.5117,50.6082,50.4742,50.5546,358600.0
2008-04-22 10:15:00,94.3,94.7,94.3,94.61,348800.0,50.5439,50.7583,50.5439,50.7101,348800.0
2008-04-22 10:20:00,94.6,94.68,94.51,94.6,293000.0,50.7047,50.7476,50.6565,50.7047,293000.0
2008-04-22 10:25:00,94.59,94.6,94.38,94.44,309700.0,50.6993,50.7047,50.5868,50.6189,309700.0
2008-04-22 10:30:00,94.43,94.54,94.37,94.4,190200.0,50.6136,50.6725,50.5814,50.5975,190200.0
2008-04-22 10:35:00,94.4,94.45,94.35,94.4,214300.0,50.5975,50.6243,50.5707,50.5975,214300.0
2008-04-22 10:40:00,94.4,94.46,94.36,94.43,193200.0,50.5975,50.6297,50.5761,50.6136,193200.0
2008-04-22 10:45:00,94.43,94.48,94.38,94.38,164100.0,50.6136,50.6404,50.5868,50.5868,164100.0
2008-04-22 10:50:00,94.37,94.42,94.3,94.34,222300.0,50.5814,50.6082,50.5439,50.5653,222300.0
2008-04-22 10:55:00,94.33,94.42,94.25,94.34,203000.0,50.56,50.6082,50.5171,50.5653,203000.0
2008-04-22 11:00:00,94.35,94.43,94.3,94.4,169500.0,50.5707,50.6136,50.5439,50.5975,169500.0
2008-04-22 11:05:00,94.4,94.46,94.36,94.41,173100.0,50.5975,50.6297,50.5761,50.6029,173100.0
2008-04-22 11:10:00,94.41,94.63,94.41,94.59,221800.0,50.6029,50.7208,50.6029,50.6993,221800.0
2008-04-22 11:15:00,94.59,94.66,94.53,94.6,182200.0,50.6993,50.7369,50.6672,50.7047,182200.0
2008-04-22 11:20:00,94.6,94.7,94.59,94.7,234300.0,50.7047,50.7583,50.6993,50.7583,234300.0
2008-04-22 11:25:00,94.7,94.79,94.63,94.66,232600.0,50.7583,50.8065,50.7208,50.7369,232600.0
2008-04-22 11:30:00,94.66,94.75,94.63,94.67,231500.0,50.7369,50.7851,50.7208,50.7422,231500.0
2008-04-22 11:35:00,94.68,94.79,94.66,94.78,225000.0,50.7476,50.8065,50.7369,50.8012,225000.0
2008-04-22 11:40:00,94.78,94.9,94.74,94.89,221400.0,50.8012,50.8655,50.7797,50.8601,221400.0
2008-04-22 11:45:00,94.89,94.93,94.85,94.87,328600.0,50.8601,50.8816,50.8387,50.8494,328600.0
2008-04-22 11:50:00,94.86,94.88,94.61,94.71,272300.0,50.8441,50.8548,50.7101,50.7637,272300.0
2008-04-22 11:55:00,94.7,94.72,94.61,94.68,271500.0,50.7583,50.769,50.7101,50.7476,271500.0
2008-04-22 12:00:00,94.68,94.75,94.61,94.64,222100.0,50.7476,50.7851,50.7101,50.7261,222100.0
2008-04-22 12:05:00,94.63,94.78,94.62,94.7,385600.0,50.7208,50.8012,50.7154,50.7583,385600.0
2008-04-22 12:10:00,94.7,94.87,94.66,94.85,157300.0,50.7583,50.8494,50.7369,50.8387,157300.0
2008-04-22 12:15:00,94.84,94.87,94.67,94.67,108700.0,50.8333,50.8494,50.7422,50.7422,108700.0
2008-04-22 12:20:00,94.67,94.72,94.62,94.65,164200.0,50.7422,50.769,50.7154,50.7315,164200.0
2008-04-22 12:25:00,94.65,94.66,94.46,94.48,253200.0,50.7315,50.7369,50.6297,50.6404,253200.0
2008-04-22 12:30:00,94.49,94.51,94.38,94.4,229800.0,50.6457,50.6565,50.5868,50.5975,229800.0
2008-04-22 12:35:00,94.39,94.42,94.25,94.33,237400.0,50.5921,50.6082,50.5171,50.56,237400.0
2008-04-22 12:40:00,94.32,94.39,94.28,94.31,193300.0,50.5546,50.5921,50.5332,50.5493,193300.0
2008-04-22 12:45:00,94.3,94.44,94.25,94.41,168800.0,50.5439,50.6189,50.5171,50.6029,168800.0
2008-04-22 12:50:00,94.4,94.45,94.29,94.37,156200.0,50.5975,50.6243,50.5385,50.5814,156200.0
2008-04-22 12:55:00,94.37,94.39,94.29,94.33,133100.0,50.5814,50.5921,50.5385,50.56,133100.0
2008-04-22 13:00:00,94.33,94.48,94.29,94.48,204600.0,50.56,50.6404,50.5385,50.6404,204600.0
2008-04-22 13:05:00,94.47,94.48,94.35,94.35,161100.0,50.635,50.6404,50.5707,50.5707,161100.0
2008-04-22 13:10:00,94.35,94.42,94.35,94.39,119700.0,50.5707,50.6082,50.5707,50.5921,119700.0
2008-04-22 13:15:00,94.38,94.41,94.29,94.3,104200.0,50.5868,50.6029,50.5385,50.5439,104200.0
2008-04-22 13:20:00,94.3,94.47,94.3,94.32,148800.0,50.5439,50.635,50.5439,50.5546,148800.0
2008-04-22 13:25:00,94.32,94.37,94.29,94.31,90200.0,50.5546,50.5814,50.5385,50.5493,90200.0
2008-04-22 13:30:00,94.3,94.34,94.2,94.28,180000.0,50.5439,50.5653,50.4903,50.5332,180000.0
2008-04-22 13:35:00,94.28,94.34,94.26,94.3,120700.0,50.5332,50.5653,50.5225,50.5439,120700.0
2008-04-22 13:40:00,94.3,94.43,94.27,94.4,125800.0,50.5439,50.6136,50.5278,50.5975,125800.0
2008-04-22 13:45:00,94.4,94.41,94.31,94.39,147400.0,50.5975,50.6029,50.5493,50.5921,147400.0
2008-04-22 13:50:00,94.38,94.49,94.37,94.49,117100.0,50.5868,50.6457,50.5814,50.6457,117100.0
2008-04-22 13:55:00,94.48,94.5,94.44,94.46,109400.0,50.6404,50.6511,50.6189,50.6297,109400.0
2008-04-22 14:00:00,94.46,94.48,94.3,94.37,130300.0,50.6297,50.6404,50.5439,50.5814,130300.0
2008-04-22 14:05:00,94.38,94.47,94.32,94.4,153800.0,50.5868,50.635,50.5546,50.5975,153800.0
2008-04-22 14:10:00,94.4,94.47,94.32,94.34,176100.0,50.5975,50.635,50.5546,50.5653,176100.0
2008-04-22 14:15:00,94.34,94.38,94.23,94.28,181500.0,50.5653,50.5868,50.5064,50.5332,181500.0
2008-04-22 14:20:00,94.28,94.43,94.26,94.4,133500.0,50.5332,50.6136,50.5225,50.5975,133500.0
2008-04-22 14:25:00,94.4,94.45,94.36,94.41,187800.0,50.5975,50.6243,50.5761,50.6029,187800.0
2008-04-22 14:30:00,94.4,94.56,94.4,94.49,180800.0,50.5975,50.6833,50.5975,50.6457,180800.0
2008-04-22 14:35:00,94.49,94.59,94.35,94.35,185100.0,50.6457,50.6993,50.5707,50.5707,185100.0
2008-04-22 14:40:00,94.35,94.41,94.23,94.24,164800.0,50.5707,50.6029,50.5064,50.5117,164800.0
2008-04-22 14:45:00,94.24,94.25,94.1,94.1,177300.0,50.5117,50.5171,50.4367,50.4367,177300.0
2008-04-22 14:50:00,94.1,94.19,94.02,94.07,153500.0,50.4367,50.4849,50.3938,50.4206,153500.0
2008-04-22 14:55:00,94.07,94.15,94.01,94.11,164900.0,50.4206,50.4635,50.3885,50.4421,164900.0
2008-04-22 15:00:00,94.11,94.24,94.08,94.22,170100.0,50.4421,50.5117,50.426,50.501,170100.0
2008-04-22 15:05:00,94.22,94.35,94.19,94.3,459300.0,50.501,50.5707,50.4849,50.5439,459300.0
2008-04-22 15:10:00,94.3,94.49,94.3,94.35,370700.0,50.5439,50.6457,50.5439,50.5707,370700.0
2008-04-22 15:15:00,94.35,94.5,94.35,94.48,248000.0,50.5707,50.6511,50.5707,50.6404,248000.0
2008-04-22 15:20:00,94.47,94.61,94.2,94.47,241000.0,50.635,50.7101,50.4903,50.635,241000.0
2008-04-22 15:25:00,94.47,94.53,94.39,94.5,292400.0,50.635,50.6672,50.5921,50.6511,292400.0
2008-04-22 15:30:00,94.49,94.55,94.43,94.45,278400.0,50.6457,50.6779,50.6136,50.6243,278400.0
2008-04-22 15:35:00,94.45,94.53,94.41,94.49,227500.0,50.6243,50.6672,50.6029,50.6457,227500.0
2008-04-22 15:40:00,94.5,94.5,94.37,94.4,322800.0,50.6511,50.6511,50.5814,50.5975,322800.0
2008-04-22 15:45:00,94.4,94.51,94.34,94.38,325100.0,50.5975,50.6565,50.5653,50.5868,325100.0
2008-04-22 15:50:00,94.38,94.4,94.24,94.25,420000.0,50.5868,50.5975,50.5117,50.5171,420000.0
2008-04-22 15:55:00,94.25,94.41,94.24,94.4,622900.0,50.5171,50.6029,50.5117,50.5975,622900.0
2008-04-23 09:30:00,94.27,94.29,93.91,93.96,644200.0,50.5278,50.5385,50.3349,50.3617,644200.0
2008-04-23 09:35:00,93.97,94.11,93.91,94.0,497100.0,50.367,50.4421,50.3349,50.3831,497100.0
2008-04-23 09:40:00,94.0,94.08,93.94,94.03,546600.0,50.3831,50.426,50.3509,50.3992,546600.0
2008-04-23 09:45:00,94.04,94.04,93.92,93.97,264200.0,50.4045,50.4045,50.3402,50.367,264200.0
2008-04-23 09:50:00,93.97,94.0,93.8,93.85,341000.0,50.367,50.3831,50.2759,50.3027,341000.0
2008-04-23 09:55:00,93.85,93.88,93.67,93.79,338000.0,50.3027,50.3188,50.2062,50.2705,338000.0
2008-04-23 10:00:00,93.77,93.82,93.65,93.76,395300.0,50.2598,50.2866,50.1955,50.2545,395300.0
2008-04-23 10:05:00,93.77,93.8,93.64,93.78,286700.0,50.2598,50.2759,50.1901,50.2652,286700.0
2008-04-23 10:10:00,93.78,93.8,93.63,93.79,265000.0,50.2652,50.2759,50.1848,50.2705,265000.0
2008-04-23 10:15:00,93.79,93.92,93.65,93.66,366700.0,50.2705,50.3402,50.1955,50.2009,366700.0
2008-04-23 10:20:00,93.67,93.7,93.34,93.42,417800.0,50.2062,50.2223,50.0293,50.0722,417800.0
2008-04-23 10:25:00,93.42,93.67,93.38,93.46,343500.0,50.0722,50.2062,50.0508,50.0937,343500.0
2008-04-23 10:30:00,93.46,93.74,93.28,93.71,587500.0,50.0937,50.2437,49.9972,50.2277,587500.0
2008-04-23 10:35:00,93.7,93.72,93.42,93.42,455400.0,50.2223,50.233,50.0722,50.0722,455400.0
2008-04-23 10:40:00,93.44,93.86,93.42,93.71,315300.0,50.0829,50.3081,50.0722,50.2277,315300.0
2008-04-23 10:45:00,93.71,93.96,93.7,93.94,474600.0,50.2277,50.3617,50.2223,50.3509,474600.0
2008-04-23 10:50:00,93.94,94.27,93.85,94.23,322300.0,50.3509,50.5278,50.3027,50.5064,322300.0
2008-04-23 10:55:00,94.22,94.27,94.04,94.07,354700.0,50.501,50.5278,50.4045,50.4206,354700.0
2008-04-23 11:00:00,94.07,94.32,94.04,94.28,254400.0,50.4206,50.5546,50.4045,50.5332,254400.0
2008-04-23 11:05:00,94.3,94.38,94.22,94.23,349900.0,50.5439,50.5868,50.501,50.5064,349900.0
2008-04-23 11:10:00,94.23,94.23,94.04,94.08,255400.0,50.5064,50.5064,50.4045,50.426,255400.0
2008-04-23 11:15:00,94.09,94.12,93.96,94.1,216800.0,50.4313,50.4474,50.3617,50.4367,216800.0
2008-04-23 11:20:00,94.11,94.29,94.1,94.26,309100.0,50.4421,50.5385,50.4367,50.5225,309100.0
2008-04-23 11:25:00,94.25,94.36,94.21,94.32,352300.0,50.5171,50.5761,50.4957,50.5546,352300.0
2008-04-23 11:30:00,94.33,94.41,94.27,94.3,211800.0,50.56,50.6029,50.5278,50.5439,211800.0
2008-04-23 11:35:00,94.29,94.35,94.17,94.18,257500.0,50.5385,50.5707,50.4742,50.4796,257500.0
2008-04-23 11:40:00,94.18,94.37,94.18,94.32,216400.0,50.4796,50.5814,50.4796,50.5546,216400.0
2008-04-23 11:45:00,94.31,94.48,94.3,94.38,284100.0,50.5493,50.6404,50.5439,50.5868,284100.0
2008-04-23 11:50:00,94.38,94.38,94.12,94.15,180500.0,50.5868,50.5868,50.4474,50.4635,180500.0
2008-04-23 11:55:00,94.16,94.2,93.93,94.07,173200.0,50.4689,50.4903,50.3456,50.4206,173200.0
2008-04-23 12:00:00,94.07,94.08,93.97,94.05,152300.0,50.4206,50.426,50.367,50.4099,152300.0
2008-04-23 12:05:00,94.05,94.28,94.04,94.26,255700.0,50.4099,50.5332,50.4045,50.5225,255700.0
2008-04-23 12:10:00,94.26,94.42,94.21,94.36,166800.0,50.5225,50.6082,50.4957,50.5761,166800.0
2008-04-23 12:15:00,94.37,94.41,93.7,94.39,236100.0,50.5814,50.6029,50.2223,50.5921,236100.0
2008-04-23 12:20:00,94.39,94.41,94.27,94.27,310400.0,50.5921,50.6029,50.5278,50.5278,310400.0
2008-04-23 12:25:00,94.27,94.34,94.24,94.29,145700.0,50.5278,50.5653,50.5117,50.5385,145700.0
2008-04-23 12:30:00,94.29,94.31,94.05,94.08,232800.0,50.5385,50.5493,50.4099,50.426,232800.0
2008-04-23 12:35:00,94.09,94.15,93.94,93.99,244500.0,50.4313,50.4635,50.3509,50.3777,244500.0
2008-04-23 12:40:00,94.0,94.0,93.92,93.95,196900.0,50.3831,50.3831,50.3402,50.3563,196900.0
2008-04-23 12:45:00,93.95,93.98,93.9,93.91,204400.0,50.3563,50.3724,50.3295,50.3349,204400.0
2008-04-23 12:50:00,93.91,94.09,93.84,93.92,165000.0,50.3349,50.4313,50.2973,50.3402,165000.0
2008-04-23 12:55:00,93.93,93.94,93.83,93.89,133300.0,50.3456,50.3509,50.292,50.3241,133300.0
2008-04-23 13:00:00,93.91,94.04,93.85,94.03,128300.0,50.3349,50.4045,50.3027,50.3992,128300.0
2008-04-23 13:05:00,94.0,94.05,93.9,94.0,103500.0,50.3831,50.4099,50.3295,50.3831,103500.0
2008-04-23 13:10:00,94.0,94.01,93.91,93.92,95900.0,50.3831,50.3885,50.3349,50.3402,95900.0
2008-04-23 13:15:00,93.91,93.93,93.82,93.86,96100.0,50.3349,50.3456,50.2866,50.3081,96100.0
2008-04-23 13:20:00,93.86,94.01,93.83,94.01,105800.0,50.3081,50.3885,50.292,50.3885,105800.0
2008-04-23 13:25:00,94.01,94.02,93.94,93.98,106200.0,50.3885,50.3938,50.3509,50.3724,106200.0
2008-04-23 13:30:00,93.99,94.0,93.88,94.0,141400.0,50.3777,50.3831,50.3188,50.3831,141400.0
2008-04-23 13:35:00,94.0,94.07,93.93,93.98,157000.0,50.3831,50.4206,50.3456,50.3724,157000.0
2008-04-23 13:40:00,93.98,94.0,93.82,93.84,132900.0,50.3724,50.3831,50.2866,50.2973,132900.0
2008-04-23 13:45:00,93.84,93.93,93.8,93.91,179000.0,50.2973,50.3456,50.2759,50.3349,179000.0
2008-04-23 13:50:00,93.91,93.94,93.81,93.84,156100.0,50.3349,50.3509,50.2813,50.2973,156100.0
2008-04-23 13:55:00,93.83,93.88,93.75,93.88,154000.0,50.292,50.3188,50.2491,50.3188,154000.0
2008-04-23 14:00:00,93.87,93.94,93.72,93.72,217500.0,50.3134,50.3509,50.233,50.233,217500.0
2008-04-23 14:05:00,93.72,93.78,93.7,93.75,151600.0,50.233,50.2652,50.2223,50.2491,151600.0
2008-04-23 14:10:00,93.74,93.93,93.74,93.92,240400.0,50.2437,50.3456,50.2437,50.3402,240400.0
2008-04-23 14:15:00,93.92,93.98,93.86,93.95,210800.0,50.3402,50.3724,50.3081,50.3563,210800.0
2008-04-23 14:20:00,93.96,94.02,93.83,93.85,288400.0,50.3617,50.3938,50.292,50.3027,288400.0
2008-04-23 14:25:00,93.84,93.93,93.82,93.86,204300.0,50.2973,50.3456,50.2866,50.3081,204300.0
2008-04-23 14:30:00,93.86,93.96,93.68,93.7,367900.0,50.3081,50.3617,50.2116,50.2223,367900.0
2008-04-23 14:35:00,93.71,93.84,93.53,93.53,228000.0,50.2277,50.2973,50.1312,50.1312,228000.0
2008-04-23 14:40:00,93.54,93.64,93.51,93.6,210700.0,50.1365,50.1901,50.1205,50.1687,210700.0
2008-04-23 14:45:00,93.6,93.69,93.6,93.63,153600.0,50.1687,50.2169,50.1687,50.1848,153600.0
2008-04-23 14:50:00,93.63,93.78,93.61,93.74,169700.0,50.1848,50.2652,50.1741,50.2437,169700.0
2008-04-23 14:55:00,93.75,93.78,93.69,93.75,190300.0,50.2491,50.2652,50.2169,50.2491,190300.0
2008-04-23 15:00:00,93.76,93.95,93.75,93.88,216600.0,50.2545,50.3563,50.2491,50.3188,216600.0
2008-04-23 15:05:00,93.88,93.93,93.81,93.91,200300.0,50.3188,50.3456,50.2813,50.3349,200300.0
2008-04-23 15:10:00,93.92,94.07,93.9,93.93,164500.0,50.3402,50.4206,50.3295,50.3456,164500.0
2008-04-23 15:15:00,93.92,94.04,93.9,94.0,143300.0,50.3402,50.4045,50.3295,50.3831,143300.0
2008-04-23 15:20:00,94.0,94.04,93.94,94.0,218200.0,50.3831,50.4045,50.3509,50.3831,218200.0
2008-04-23 15:25:00,94.0,94.1,92.5,93.97,305900.0,50.3831,50.4367,49.5791,50.367,305900.0
2008-04-23 15:30:00,93.96,94.03,93.93,93.96,233000.0,50.3617,50.3992,50.3456,50.3617,233000.0
2008-04-23 15:35:00,93.95,94.02,93.9,94.0,327700.0,50.3563,50.3938,50.3295,50.3831,327700.0
2008-04-23 15:40:00,94.0,94.08,93.9,94.06,437100.0,50.3831,50.426,50.3295,50.4153,437100.0
2008-04-23 15:45:00,94.05,94.06,93.97,94.05,325500.0,50.4099,50.4153,50.367,50.4099,325500.0
2008-04-23 15:50:00,94.05,94.07,93.97,94.07,348900.0,50.4099,50.4206,50.367,50.4206,348900.0
2008-04-23 15:55:00,94.06,94.27,94.02,94.23,703200.0,50.4153,50.5278,50.3938,50.5064,703200.0
2008-04-24 09:30:00,93.41,93.55,92.89,93.12,646100.0,50.0669,50.1419,49.7882,49.9114,646100.0
2008-04-24 09:35:00,93.12,93.18,92.98,93.11,400600.0,49.9114,49.9436,49.8364,49.9061,400600.0
2008-04-24 09:40:00,93.11,93.12,92.8,92.84,302800.0,49.9061,49.9114,49.7399,49.7614,302800.0
2008-04-24 09:45:00,92.84,93.09,92.77,93.08,307200.0,49.7614,49.8953,49.7238,49.89,307200.0
2008-04-24 09:50:00,93.08,93.21,93.01,93.14,264700.0,49.89,49.9597,49.8525,49.9221,264700.0
2008-04-24 09:55:00,93.13,93.4,93.13,93.31,270500.0,49.9168,50.0615,49.9168,50.0133,270500.0
2008-04-24 10:00:00,93.31,93.31,92.93,92.96,432300.0,50.0133,50.0133,49.8096,49.8257,432300.0
2008-04-24 10:05:00,92.96,93.0,92.6,92.62,400400.0,49.8257,49.8471,49.6327,49.6434,400400.0
2008-04-24 10:10:00,92.62,92.68,92.31,92.47,431700.0,49.6434,49.6756,49.4773,49.563,431700.0
2008-04-24 10:15:00,92.46,92.48,92.32,92.35,294600.0,49.5577,49.5684,49.4826,49.4987,294600.0
2008-04-24 10:20:00,92.35,92.36,92.14,92.3,482700.0,49.4987,49.5041,49.3862,49.4719,482700.0
2008-04-24 10:25:00,92.3,92.5,92.24,92.44,416100.0,49.4719,49.5791,49.4398,49.547,416100.0
2008-04-24 10:30:00,92.44,92.52,92.17,92.19,491300.0,49.547,49.5898,49.4022,49.413,491300.0
2008-04-24 10:35:00,92.19,92.37,92.16,92.29,363200.0,49.413,49.5094,49.3969,49.4666,363200.0
2008-04-24 10:40:00,92.29,92.34,92.23,92.29,352000.0,49.4666,49.4934,49.4344,49.4666,352000.0
2008-04-24 10:45:00,92.28,92.4,92.25,92.29,207200.0,49.4612,49.5255,49.4451,49.4666,207200.0
2008-04-24 10:50:00,92.3,92.37,92.22,92.25,286600.0,49.4719,49.5094,49.429,49.4451,286600.0
2008-04-24 10:55:00,92.25,92.31,92.2,92.3,218200.0,49.4451,49.4773,49.4183,49.4719,218200.0
2008-04-24 11:00:00,92.29,92.32,92.23,92.31,139700.0,49.4666,49.4826,49.4344,49.4773,139700.0
2008-04-24 11:05:00,92.32,92.35,92.15,92.29,216500.0,49.4826,49.4987,49.3915,49.4666,216500.0
2008-04-24 11:10:00,92.29,92.45,92.24,92.36,221300.0,49.4666,49.5523,49.4398,49.5041,221300.0
2008-04-24 11:15:00,92.36,92.66,92.34,92.62,277000.0,49.5041,49.6649,49.4934,49.6434,277000.0
2008-04-24 11:20:00,92.62,92.68,92.5,92.62,142300.0,49.6434,49.6756,49.5791,49.6434,142300.0
2008-04-24 11:25:00,92.62,92.68,92.53,92.6,133000.0,49.6434,49.6756,49.5952,49.6327,133000.0
2008-04-24 11:30:00,92.6,92.93,92.6,92.93,211300.0,49.6327,49.8096,49.6327,49.8096,211300.0
2008-04-24 11:35:00,92.91,93.0,92.87,92.89,188600.0,49.7989,49.8471,49.7774,49.7882,188600.0
2008-04-24 11:40:00,92.9,93.19,92.87,93.16,187000.0,49.7935,49.9489,49.7774,49.9329,187000.0
2008-04-24 11:45:00,93.17,93.66,93.15,93.49,359500.0,49.9382,50.2009,49.9275,50.1097,359500.0
2008-04-24 11:50:00,93.48,93.49,93.11,93.11,182700.0,50.1044,50.1097,49.9061,49.9061,182700.0
2008-04-24 11:55:00,93.11,93.18,93.06,93.14,114100.0,49.9061,49.9436,49.8793,49.9221,114100.0
2008-04-24 12:00:00,93.14,93.26,93.12,93.18,104100.0,49.9221,49.9865,49.9114,49.9436,104100.0
2008-04-24 12:05:00,93.18,93.4,93.11,93.29,178800.0,49.9436,50.0615,49.9061,50.0025,178800.0
2008-04-24 12:10:00,93.28,93.38,93.1,93.23,163800.0,49.9972,50.0508,49.9007,49.9704,163800.0
2008-04-24 12:15:00,93.23,93.36,92.97,93.08,205200.0,49.9704,50.0401,49.831,49.89,205200.0
2008-04-24 12:20:00,93.07,93.1,92.71,92.74,320300.0,49.8846,49.9007,49.6917,49.7078,320300.0
2008-04-24 12:25:00,92.75,92.93,92.7,92.76,240000.0,49.7131,49.8096,49.6863,49.7185,240000.0
2008-04-24 12:30:00,92.77,92.86,92.68,92.75,209400.0,49.7238,49.7721,49.6756,49.7131,209400.0
2008-04-24 12:35:00,92.72,92.81,92.58,92.63,209800.0,49.697,49.7453,49.622,49.6488,209800.0
2008-04-24 12:40:00,92.62,93.07,92.62,93.02,293300.0,49.6434,49.8846,49.6434,49.8578,293300.0
2008-04-24 12:45:00,93.02,93.03,92.92,93.0,126400.0,49.8578,49.8632,49.8042,49.8471,126400.0
2008-04-24 12:50:00,93.0,93.08,92.91,92.95,95800.0,49.8471,49.89,49.7989,49.8203,95800.0
2008-04-24 12:55:00,92.95,93.05,92.94,93.03,125500.0,49.8203,49.8739,49.8149,49.8632,125500.0
2008-04-24 13:00:00,93.02,93.14,92.9,93.04,212100.0,49.8578,49.9221,49.7935,49.8685,212100.0
2008-04-24 13:05:00,93.04,93.23,93.0,93.01,220900.0,49.8685,49.9704,49.8471,49.8525,220900.0
2008-04-24 13:10:00,93.05,93.05,92.98,93.01,102600.0,49.8739,49.8739,49.8364,49.8525,102600.0
2008-04-24 13:15:00,93.02,93.06,92.8,92.9,115800.0,49.8578,49.8793,49.7399,49.7935,115800.0
2008-04-24 13:20:00,92.91,93.0,92.85,92.93,107800.0,49.7989,49.8471,49.7667,49.8096,107800.0
2008-04-24 13:25:00,92.94,93.01,92.86,93.0,342600.0,49.8149,49.8525,49.7721,49.8471,342600.0
2008-04-24 13:30:00,92.99,93.02,92.94,92.94,154300.0,49.8417,49.8578,49.8149,49.8149,154300.0
2008-04-24 13:35:00,92.94,92.99,92.8,92.94,197600.0,49.8149,49.8417,49.7399,49.8149,197600.0
2008-04-24 13:40:00,92.94,93.08,92.94,93.04,196100.0,49.8149,49.89,49.8149,49.8685,196100.0
2008-04-24 13:45:00,93.04,93.15,92.99,93.11,199800.0,49.8685,49.9275,49.8417,49.9061,199800.0
2008-04-24 13:50:00,93.1,93.24,93.04,93.16,216400.0,49.9007,49.9757,49.8685,49.9329,216400.0
2008-04-24 13:55:00,93.17,93.4,93.13,93.23,235500.0,49.9382,50.0615,49.9168,49.9704,235500.0
2008-04-24 14:00:00,93.23,93.38,93.13,93.27,196600.0,49.9704,50.0508,49.9168,49.9918,196600.0
2008-04-24 14:05:00,93.27,93.49,93.22,93.34,257900.0,49.9918,50.1097,49.965,50.0293,257900.0
2008-04-24 14:10:00,93.33,93.44,93.24,93.4,163500.0,50.024,50.0829,49.9757,50.0615,163500.0
2008-04-24 14:15:00,93.38,93.54,93.33,93.38,210200.0,50.0508,50.1365,50.024,50.0508,210200.0
2008-04-24 14:20:00,93.38,93.42,93.3,93.42,141000.0,50.0508,50.0722,50.0079,50.0722,141000.0
2008-04-24 14:25:00,93.42,93.42,93.28,93.4,193700.0,50.0722,50.0722,49.9972,50.0615,193700.0
2008-04-24 14:30:00,93.37,93.45,93.25,93.43,180100.0,50.0454,50.0883,49.9811,50.0776,180100.0
2008-04-24 14:35:00,93.44,93.51,93.31,93.33,226100.0,50.0829,50.1205,50.0133,50.024,226100.0
2008-04-24 14:40:00,93.32,93.37,93.21,93.27,180400.0,50.0186,50.0454,49.9597,49.9918,180400.0
2008-04-24 14:45:00,93.26,93.4,93.18,93.18,247900.0,49.9865,50.0615,49.9436,49.9436,247900.0
2008-04-24 14:50:00,93.17,93.18,93.0,93.09,257400.0,49.9382,49.9436,49.8471,49.8953,257400.0
2008-04-24 14:55:00,93.09,93.15,93.06,93.06,176300.0,49.8953,49.9275,49.8793,49.8793,176300.0
2008-04-24 15:00:00,93.07,93.14,93.04,93.13,297600.0,49.8846,49.9221,49.8685,49.9168,297600.0
2008-04-24 15:05:00,93.14,93.21,93.06,93.07,281400.0,49.9221,49.9597,49.8793,49.8846,281400.0
2008-04-24 15:10:00,93.06,93.09,92.94,92.97,309500.0,49.8793,49.8953,49.8149,49.831,309500.0
2008-04-24 15:15:00,92.96,92.97,92.75,92.85,356200.0,49.8257,49.831,49.7131,49.7667,356200.0
2008-04-24 15:20:00,92.85,93.02,92.79,92.81,252300.0,49.7667,49.8578,49.7346,49.7453,252300.0
2008-04-24 15:25:00,92.8,92.97,92.8,92.91,240300.0,49.7399,49.831,49.7399,49.7989,240300.0
2008-04-24 15:30:00,92.9,92.93,92.81,92.87,227200.0,49.7935,49.8096,49.7453,49.7774,227200.0
2008-04-24 15:35:00,92.87,92.96,92.76,92.79,378500.0,49.7774,49.8257,49.7185,49.7346,378500.0
2008-04-24 15:40:00,92.78,92.82,92.62,92.63,565400.0,49.7292,49.7506,49.6434,49.6488,565400.0
2008-04-24 15:45:00,92.63,92.76,92.57,92.64,511300.0,49.6488,49.7185,49.6166,49.6542,511300.0
2008-04-24 15:50:00,92.63,92.95,92.6,92.91,570500.0,49.6488,49.8203,49.6327,49.7989,570500.0
2008-04-24 15:55:00,92.91,92.93,92.63,92.63,790300.0,49.7989,49.8096,49.6488,49.6488,790300.0
2008-04-25 09:30:00,93.21,93.4,93.14,93.15,521500.0,49.9597,50.0615,49.9221,49.9275,521500.0
2008-04-25 09:35:00,93.15,93.16,92.63,92.76,373000.0,49.9275,49.9329,49.6488,49.7185,373000.0
2008-04-25 09:40:00,92.75,92.76,92.32,92.36,391700.0,49.7131,49.7185,49.4826,49.5041,391700.0
2008-04-25 09:45:00,92.36,92.39,92.08,92.3,478900.0,49.5041,49.5202,49.354,49.4719,478900.0
2008-04-25 09:50:00,92.29,92.43,92.26,92.43,310000.0,49.4666,49.5416,49.4505,49.5416,310000.0
2008-04-25 09:55:00,92.43,92.43,92.32,92.33,351900.0,49.5416,49.5416,49.4826,49.488,351900.0
2008-04-25 10:00:00,92.33,92.36,91.86,91.87,379800.0,49.488,49.5041,49.2361,49.2414,379800.0
2008-04-25 10:05:00,91.87,92.16,91.85,92.03,410200.0,49.2414,49.3969,49.2307,49.3272,410200.0
2008-04-25 10:10:00,92.03,92.05,91.9,92.02,268900.0,49.3272,49.3379,49.2575,49.3218,268900.0
2008-04-25 10:15:00,92.02,92.15,91.96,92.13,256100.0,49.3218,49.3915,49.2897,49.3808,256100.0
2008-04-25 10:20:00,92.13,92.32,92.13,92.28,365700.0,49.3808,49.4826,49.3808,49.4612,365700.0
2008-04-25 10:25:00,92.28,92.34,92.15,92.31,229300.0,49.4612,49.4934,49.3915,49.4773,229300.0
2008-04-25 10:30:00,92.3,92.58,92.3,92.44,377300.0,49.4719,49.622,49.4719,49.547,377300.0
2008-04-25 10:35:00,92.45,92.49,92.28,92.33,322900.0,49.5523,49.5738,49.4612,49.488,322900.0
2008-04-25 10:40:00,92.32,92.5,92.28,92.5,368200.0,49.4826,49.5791,49.4612,49.5791,368200.0
2008-04-25 10:45:00,92.5,92.6,92.38,92.52,304400.0,49.5791,49.6327,49.5148,49.5898,304400.0
2008-04-25 10:50:00,92.52,92.72,92.47,92.68,245400.0,49.5898,49.697,49.563,49.6756,245400.0
2008-04-25 10:55:00,92.68,92.85,92.59,92.83,290200.0,49.6756,49.7667,49.6274,49.756,290200.0
2008-04-25 11:00:00,92.83,92.86,92.5,92.5,191900.0,49.756,49.7721,49.5791,49.5791,191900.0
2008-04-25 11:05:00,92.5,92.58,92.45,92.53,179900.0,49.5791,49.622,49.5523,49.5952,179900.0
2008-04-25 11:10:00,92.54,92.58,92.18,92.2,275100.0,49.6006,49.622,49.4076,49.4183,275100.0
2008-04-25 11:15:00,92.21,92.26,92.09,92.19,202100.0,49.4237,49.4505,49.3594,49.413,202100.0
2008-04-25 11:20:00,92.18,92.24,91.93,91.99,250600.0,49.4076,49.4398,49.2736,49.3058,250600.0
2008-04-25 11:25:00,91.99,92.01,91.87,92.0,220400.0,49.3058,49.3165,49.2414,49.3111,220400.0
2008-04-25 11:30:00,92.0,92.05,91.94,91.97,196800.0,49.3111,49.3379,49.279,49.295,196800.0
2008-04-25 11:35:00,91.98,91.99,91.91,91.94,156700.0,49.3004,49.3058,49.2629,49.279,156700.0
2008-04-25 11:40:00,91.93,92.03,91.76,91.76,204300.0,49.2736,49.3272,49.1825,49.1825,204300.0
2008-04-25 11:45:00,91.77,91.91,91.71,91.8,217700.0,49.1878,49.2629,49.1557,49.2039,217700.0
2008-04-25 11:50:00,91.79,91.89,91.75,91.87,153100.0,49.1986,49.2522,49.1771,49.2414,153100.0
2008-04-25 11:55:00,91.87,91.97,91.73,91.95,190100.0,49.2414,49.295,49.1664,49.2843,190100.0
2008-04-25 12:00:00,91.95,92.03,91.87,92.01,161500.0,49.2843,49.3272,49.2414,49.3165,161500.0
2008-04-25 12:05:00,92.03,92.15,92.01,92.01,190800.0,49.3272,49.3915,49.3165,49.3165,190800.0
2008-04-25 12:10:00,92.03,92.14,92.0,92.13,163700.0,49.3272,49.3862,49.3111,49.3808,163700.0
2008-04-25 12:15:00,92.14,92.18,92.11,92.13,155800.0,49.3862,49.4076,49.3701,49.3808,155800.0
2008-04-25 12:20:00,92.12,92.23,92.09,92.15,138400.0,49.3754,49.4344,49.3594,49.3915,138400.0
2008-04-25 12:25:00,92.15,92.24,92.15,92.23,114000.0,49.3915,49.4398,49.3915,49.4344,114000.0
2008-04-25 12:30:00,92.23,92.35,92.14,92.2,175800.0,49.4344,49.4987,49.3862,49.4183,175800.0
2008-04-25 12:35:00,92.21,92.38,92.21,92.38,103000.0,49.4237,49.5148,49.4237,49.5148,103000.0
2008-04-25 12:40:00,92.37,92.5,92.37,92.44,101700.0,49.5094,49.5791,49.5094,49.547,101700.0
2008-04-25 12:45:00,92.44,92.66,92.43,92.55,184700.0,49.547,49.6649,49.5416,49.6059,184700.0
2008-04-25 12:50:00,92.54,92.56,92.29,92.39,207700.0,49.6006,49.6113,49.4666,49.5202,207700.0
2008-04-25 12:55:00,92.39,92.4,92.2,92.26,123100.0,49.5202,49.5255,49.4183,49.4505,123100.0
2008-04-25 13:00:00,92.25,92.38,92.2,92.31,130100.0,49.4451,49.5148,49.4183,49.4773,130100.0
2008-04-25 13:05:00,92.31,92.36,92.19,92.26,246600.0,49.4773,49.5041,49.413,49.4505,246600.0
2008-04-25 13:10:00,92.27,92.34,92.19,92.19,168300.0,49.4558,49.4934,49.413,49.413,168300.0
2008-04-25 13:15:00,92.2,92.22,92.03,92.08,135700.0,49.4183,49.429,49.3272,49.354,135700.0
2008-04-25 13:20:00,92.08,92.27,92.06,92.24,153100.0,49.354,49.4558,49.3433,49.4398,153100.0
2008-04-25 13:25:00,92.24,92.31,92.18,92.19,215400.0,49.4398,49.4773,49.4076,49.413,215400.0
2008-04-25 13:30:00,92.18,92.21,92.02,92.18,199100.0,49.4076,49.4237,49.3218,49.4076,199100.0
2008-04-25 13:35:00,92.18,92.24,92.16,92.21,194400.0,49.4076,49.4398,49.3969,49.4237,194400.0
2008-04-25 13:40:00,92.22,92.25,92.14,92.21,113600.0,49.429,49.4451,49.3862,49.4237,113600.0
2008-04-25 13:45:00,92.21,92.21,92.08,92.08,163500.0,49.4237,49.4237,49.354,49.354,163500.0
2008-04-25 13:50:00,92.08,92.18,92.08,92.1,174400.0,49.354,49.4076,49.354,49.3647,174400.0
2008-04-25 13:55:00,92.1,92.29,92.1,92.21,217000.0,49.3647,49.4666,49.3647,49.4237,217000.0
2008-04-25 14:00:00,92.2,92.27,92.16,92.26,204000.0,49.4183,49.4558,49.3969,49.4505,204000.0
2008-04-25 14:05:00,92.27,92.3,92.2,92.21,176200.0,49.4558,49.4719,49.4183,49.4237,176200.0
2008-04-25 14:10:00,92.21,92.21,92.12,92.16,135100.0,49.4237,49.4237,49.3754,49.3969,135100.0
2008-04-25 14:15:00,92.17,92.18,91.94,91.98,216500.0,49.4022,49.4076,49.279,49.3004,216500.0
2008-04-25 14:20:00,91.98,92.15,91.96,91.97,288600.0,49.3004,49.3915,49.2897,49.295,288600.0
2008-04-25 14:25:00,91.95,92.06,91.94,92.01,212100.0,49.2843,49.3433,49.279,49.3165,212100.0
2008-04-25 14:30:00,92.02,92.15,91.98,92.05,163400.0,49.3218,49.3915,49.3004,49.3379,163400.0
2008-04-25 14:35:00,92.06,92.14,91.99,92.01,167700.0,49.3433,49.3862,49.3058,49.3165,167700.0
2008-04-25 14:40:00,92.01,92.03,91.9,91.94,156600.0,49.3165,49.3272,49.2575,49.279,156600.0
2008-04-25 14:45:00,91.93,91.99,91.78,91.82,234700.0,49.2736,49.3058,49.1932,49.2146,234700.0
2008-04-25 14:50:00,91.82,92.06,91.82,92.06,230600.0,49.2146,49.3433,49.2146,49.3433,230600.0
2008-04-25 14:55:00,92.05,92.08,92.0,92.01,156600.0,49.3379,49.354,49.3111,49.3165,156600.0
2008-04-25 15:00:00,92.02,92.17,92.0,92.14,243000.0,49.3218,49.4022,49.3111,49.3862,243000.0
2008-04-25 15:05:00,92.14,92.22,92.08,92.22,298500.0,49.3862,49.429,49.354,49.429,298500.0
2008-04-25 15:10:00,92.22,92.25,92.12,92.17,279300.0,49.429,49.4451,49.3754,49.4022,279300.0
2008-04-25 15:15:00,92.18,92.26,92.14,92.18,210200.0,49.4076,49.4505,49.3862,49.4076,210200.0
2008-04-25 15:20:00,92.19,92.33,92.16,92.25,367200.0,49.413,49.488,49.3969,49.4451,367200.0
2008-04-25 15:25:00,92.25,92.37,92.24,92.32,273100.0,49.4451,49.5094,49.4398,49.4826,273100.0
2008-04-25 15:30:00,92.32,92.48,92.32,92.47,253900.0,49.4826,49.5684,49.4826,49.563,253900.0
2008-04-25 15:35:00,92.48,92.51,92.42,92.5,329600.0,49.5684,49.5845,49.5362,49.5791,329600.0
2008-04-25 15:40:00,92.5,92.51,92.27,92.42,445400.0,49.5791,49.5845,49.4558,49.5362,445400.0
2008-04-25 15:45:00,92.42,92.49,92.38,92.45,306800.0,49.5362,49.5738,49.5148,49.5523,306800.0
2008-04-25 15:50:00,92.44,92.53,92.28,92.31,541100.0,49.547,49.5952,49.4612,49.4773,541100.0
2008-04-25 15:55:00,92.31,92.59,92.28,92.58,876400.0,49.4773,49.6274,49.4612,49.622,876400.0
2008-04-28 09:30:00,92.57,93.2,92.32,93.15,613900.0,49.6166,49.9543,49.4826,49.9275,613900.0
2008-04-28 09:35:00,93.14,93.24,92.78,92.82,476300.0,49.9221,49.9757,49.7292,49.7506,476300.0
2008-04-28 09:40:00,92.81,92.92,92.51,92.61,275000.0,49.7453,49.8042,49.5845,49.6381,275000.0
2008-04-28 09:45:00,92.62,92.7,92.53,92.7,323900.0,49.6434,49.6863,49.5952,49.6863,323900.0
2008-04-28 09:50:00,92.71,93.11,92.68,93.08,350100.0,49.6917,49.9061,49.6756,49.89,350100.0
2008-04-28 09:55:00,93.08,93.12,92.88,92.96,321500.0,49.89,49.9114,49.7828,49.8257,321500.0
2008-04-28 10:00:00,92.95,93.03,92.94,93.02,193300.0,49.8203,49.8632,49.8149,49.8578,193300.0
2008-04-28 10:05:00,93.02,93.25,92.95,93.22,352500.0,49.8578,49.9811,49.8203,49.965,352500.0
2008-04-28 10:10:00,93.21,93.29,93.1,93.25,274500.0,49.9597,50.0025,49.9007,49.9811,274500.0
2008-04-28 10:15:00,93.25,93.48,93.19,93.26,256300.0,49.9811,50.1044,49.9489,49.9865,256300.0
2008-04-28 10:20:00,93.26,93.48,93.26,93.46,171800.0,49.9865,50.1044,49.9865,50.0937,171800.0
2008-04-28 10:25:00,93.47,93.71,93.47,93.64,280400.0,50.099,50.2277,50.099,50.1901,280400.0
2008-04-28 10:30:00,93.65,93.68,93.54,93.56,252000.0,50.1955,50.2116,50.1365,50.1473,252000.0
2008-04-28 10:35:00,93.57,93.57,93.36,93.37,220800.0,50.1526,50.1526,50.0401,50.0454,220800.0
2008-04-28 10:40:00,93.37,93.39,93.29,93.34,205200.0,50.0454,50.0561,50.0025,50.0293,205200.0
2008-04-28 10:45:00,93.35,93.43,93.32,93.33,150900.0,50.0347,50.0776,50.0186,50.024,150900.0
2008-04-28 10:50:00,93.33,93.48,93.28,93.43,167500.0,50.024,50.1044,49.9972,50.0776,167500.0
2008-04-28 10:55:00,93.42,93.49,93.39,93.45,116100.0,50.0722,50.1097,50.0561,50.0883,116100.0
2008-04-28 11:00:00,93.46,93.49,93.38,93.41,110600.0,50.0937,50.1097,50.0508,50.0669,110600.0
2008-04-28 11:05:00,93.41,93.42,93.24,93.35,174900.0,50.0669,50.0722,49.9757,50.0347,174900.0
2008-04-28 11:10:00,93.26,93.34,93.25,93.29,95200.0,49.9865,50.0293,49.9811,50.0025,95200.0
2008-04-28 11:15:00,93.29,93.29,93.01,93.04,152400.0,50.0025,50.0025,49.8525,49.8685,152400.0
2008-04-28 11:20:00,93.04,93.06,92.95,93.03,144100.0,49.8685,49.8793,49.8203,49.8632,144100.0
2008-04-28 11:25:00,93.03,93.12,92.95,93.11,101900.0,49.8632,49.9114,49.8203,49.9061,101900.0
2008-04-28 11:30:00,93.12,93.18,93.09,93.15,92400.0,49.9114,49.9436,49.8953,49.9275,92400.0
2008-04-28 11:35:00,93.16,93.16,93.06,93.13,82300.0,49.9329,49.9329,49.8793,49.9168,82300.0
2008-04-28 11:40:00,93.11,93.13,93.02,93.07,66200.0,49.9061,49.9168,49.8578,49.8846,66200.0
2008-04-28 11:45:00,93.07,93.12,93.02,93.06,87300.0,49.8846,49.9114,49.8578,49.8793,87300.0
2008-04-28 11:50:00,93.06,93.13,93.05,93.1,108800.0,49.8793,49.9168,49.8739,49.9007,108800.0
2008-04-28 11:55:00,93.1,93.11,92.98,92.99,135900.0,49.9007,49.9061,49.8364,49.8417,135900.0
2008-04-28 12:00:00,92.99,93.08,92.98,93.07,129600.0,49.8417,49.89,49.8364,49.8846,129600.0
2008-04-28 12:05:00,93.07,93.16,93.01,93.13,123700.0,49.8846,49.9329,49.8525,49.9168,123700.0
2008-04-28 12:10:00,93.13,93.14,92.99,93.06,144900.0,49.9168,49.9221,49.8417,49.8793,144900.0
2008-04-28 12:15:00,93.05,93.09,92.96,92.99,116900.0,49.8739,49.8953,49.8257,49.8417,116900.0
2008-04-28 12:20:00,92.99,93.0,92.88,92.97,137000.0,49.8417,49.8471,49.7828,49.831,137000.0
2008-04-28 12:25:00,92.96,93.09,92.94,93.07,92000.0,49.8257,49.8953,49.8149,49.8846,92000.0
2008-04-28 12:30:00,93.07,93.13,92.97,92.97,154300.0,49.8846,49.9168,49.831,49.831,154300.0
2008-04-28 12:35:00,92.98,93.0,92.88,92.89,122000.0,49.8364,49.8471,49.7828,49.7882,122000.0
2008-04-28 12:40:00,92.89,92.93,92.8,92.92,88000.0,49.7882,49.8096,49.7399,49.8042,88000.0
2008-04-28 12:45:00,92.92,93.12,92.92,93.0,154100.0,49.8042,49.9114,49.8042,49.8471,154100.0
2008-04-28 12:50:00,93.01,93.05,92.94,92.97,83500.0,49.8525,49.8739,49.8149,49.831,83500.0
2008-04-28 12:55:00,92.99,93.02,92.87,92.9,82600.0,49.8417,49.8578,49.7774,49.7935,82600.0
2008-04-28 13:00:00,92.89,93.01,92.85,92.88,102100.0,49.7882,49.8525,49.7667,49.7828,102100.0
2008-04-28 13:05:00,92.87,92.96,92.87,92.92,89400.0,49.7774,49.8257,49.7774,49.8042,89400.0
2008-04-28 13:10:00,92.91,92.97,92.91,92.96,90400.0,49.7989,49.831,49.7989,49.8257,90400.0
2008-04-28 13:15:00,92.96,92.97,92.79,92.85,158000.0,49.8257,49.831,49.7346,49.7667,158000.0
2008-04-28 13:20:00,92.83,92.87,92.77,92.79,134100.0,49.756,49.7774,49.7238,49.7346,134100.0
2008-04-28 13:25:00,92.78,92.8,92.55,92.7,357600.0,49.7292,49.7399,49.6059,49.6863,357600.0
2008-04-28 13:30:00,92.7,92.92,92.7,92.83,184800.0,49.6863,49.8042,49.6863,49.756,184800.0
2008-04-28 13:35:00,92.83,92.83,92.72,92.72,120400.0,49.756,49.756,49.697,49.697,120400.0
2008-04-28 13:40:00,92.73,92.84,92.7,92.8,139000.0,49.7024,49.7614,49.6863,49.7399,139000.0
2008-04-28 13:45:00,92.79,92.85,92.76,92.78,113000.0,49.7346,49.7667,49.7185,49.7292,113000.0
2008-04-28 13:50:00,92.77,92.84,92.71,92.76,159800.0,49.7238,49.7614,49.6917,49.7185,159800.0
2008-04-28 13:55:00,92.77,92.79,92.69,92.78,100200.0,49.7238,49.7346,49.681,49.7292,100200.0
2008-04-28 14:00:00,92.78,92.81,92.74,92.74,75500.0,49.7292,49.7453,49.7078,49.7078,75500.0
2008-04-28 14:05:00,92.74,92.75,92.65,92.66,111300.0,49.7078,49.7131,49.6595,49.6649,111300.0
2008-04-28 14:10:00,92.66,92.69,92.56,92.56,199000.0,49.6649,49.681,49.6113,49.6113,199000.0
2008-04-28 14:15:00,92.56,92.59,92.46,92.51,210500.0,49.6113,49.6274,49.5577,49.5845,210500.0
2008-04-28 14:20:00,92.5,92.66,92.47,92.65,169800.0,49.5791,49.6649,49.563,49.6595,169800.0
2008-04-28 14:25:00,92.65,92.69,92.57,92.6,182800.0,49.6595,49.681,49.6166,49.6327,182800.0
2008-04-28 14:30:00,92.6,92.8,92.6,92.8,156400.0,49.6327,49.7399,49.6327,49.7399,156400.0
2008-04-28 14:35:00,92.8,92.89,92.8,92.86,99200.0,49.7399,49.7882,49.7399,49.7721,99200.0
2008-04-28 14:40:00,92.86,92.94,92.85,92.91,184200.0,49.7721,49.8149,49.7667,49.7989,184200.0
2008-04-28 14:45:00,92.91,92.92,92.67,92.68,129800.0,49.7989,49.8042,49.6702,49.6756,129800.0
2008-04-28 14:50:00,92.69,92.78,92.65,92.73,167900.0,49.681,49.7292,49.6595,49.7024,167900.0
2008-04-28 14:55:00,92.74,92.86,92.74,92.86,118600.0,49.7078,49.7721,49.7078,49.7721,118600.0
2008-04-28 15:00:00,92.85,92.95,92.8,92.87,247900.0,49.7667,49.8203,49.7399,49.7774,247900.0
2008-04-28 15:05:00,92.87,92.92,92.76,92.81,179100.0,49.7774,49.8042,49.7185,49.7453,179100.0
2008-04-28 15:10:00,92.81,92.93,92.81,92.89,137400.0,49.7453,49.8096,49.7453,49.7882,137400.0
2008-04-28 15:15:00,92.9,92.93,92.84,92.88,153900.0,49.7935,49.8096,49.7614,49.7828,153900.0
2008-04-28 15:20:00,92.87,92.92,92.79,92.83,140900.0,49.7774,49.8042,49.7346,49.756,140900.0
2008-04-28 15:25:00,92.84,92.84,92.63,92.66,289600.0,49.7614,49.7614,49.6488,49.6649,289600.0
2008-04-28 15:30:00,92.66,92.71,92.51,92.53,275400.0,49.6649,49.6917,49.5845,49.5952,275400.0
2008-04-28 15:35:00,92.51,92.75,92.47,92.71,244000.0,49.5845,49.7131,49.563,49.6917,244000.0
2008-04-28 15:40:00,92.71,92.71,92.59,92.61,186700.0,49.6917,49.6917,49.6274,49.6381,186700.0
2008-04-28 15:45:00,92.6,92.61,92.49,92.53,247000.0,49.6327,49.6381,49.5738,49.5952,247000.0
2008-04-28 15:50:00,92.55,92.56,92.45,92.49,320300.0,49.6059,49.6113,49.5523,49.5738,320300.0
2008-04-28 15:55:00,92.49,92.59,92.41,92.5,498500.0,49.5738,49.6274,49.5309,49.5791,498500.0
2008-04-29 09:30:00,92.34,93.2,92.34,92.93,1191300.0,49.4934,49.9543,49.4934,49.8096,1191300.0
2008-04-29 09:35:00,92.93,92.98,92.59,92.95,513700.0,49.8096,49.8364,49.6274,49.8203,513700.0
2008-04-29 09:40:00,92.94,93.3,92.91,93.28,513500.0,49.8149,50.0079,49.7989,49.9972,513500.0
2008-04-29 09:45:00,93.27,93.54,93.21,93.49,538200.0,49.9918,50.1365,49.9597,50.1097,538200.0
2008-04-29 09:50:00,93.48,93.56,93.12,93.12,486700.0,50.1044,50.1473,49.9114,49.9114,486700.0
2008-04-29 09:55:00,93.13,93.44,93.12,93.44,259500.0,49.9168,50.0829,49.9114,50.0829,259500.0
2008-04-29 10:00:00,93.45,93.59,93.42,93.54,393500.0,50.0883,50.1633,50.0722,50.1365,393500.0
2008-04-29 10:05:00,93.54,93.6,93.46,93.6,322600.0,50.1365,50.1687,50.0937,50.1687,322600.0
2008-04-29 10:10:00,93.6,93.6,93.25,93.31,371300.0,50.1687,50.1687,49.9811,50.0133,371300.0
2008-04-29 10:15:00,93.31,93.38,93.18,93.33,268300.0,50.0133,50.0508,49.9436,50.024,268300.0
2008-04-29 10:20:00,93.33,93.42,93.26,93.37,293700.0,50.024,50.0722,49.9865,50.0454,293700.0
2008-04-29 10:25:00,93.38,93.49,93.32,93.42,209300.0,50.0508,50.1097,50.0186,50.0722,209300.0
2008-04-29 10:30:00,93.43,93.64,93.32,93.53,318300.0,50.0776,50.1901,50.0186,50.1312,318300.0
2008-04-29 10:35:00,93.52,93.58,93.42,93.44,223700.0,50.1258,50.158,50.0722,50.0829,223700.0
2008-04-29 10:40:00,93.44,93.45,93.21,93.22,248000.0,50.0829,50.0883,49.9597,49.965,248000.0
2008-04-29 10:45:00,93.23,93.23,93.05,93.13,372000.0,49.9704,49.9704,49.8739,49.9168,372000.0
2008-04-29 10:50:00,93.13,93.13,92.87,92.97,308100.0,49.9168,49.9168,49.7774,49.831,308100.0
2008-04-29 10:55:00,92.98,93.12,92.96,93.12,205800.0,49.8364,49.9114,49.8257,49.9114,205800.0
2008-04-29 11:00:00,93.12,93.25,93.05,93.25,194300.0,49.9114,49.9811,49.8739,49.9811,194300.0
2008-04-29 11:05:00,93.25,93.29,93.12,93.27,208600.0,49.9811,50.0025,49.9114,49.9918,208600.0
2008-04-29 11:10:00,93.26,93.27,92.7,93.16,269300.0,49.9865,49.9918,49.6863,49.9329,269300.0
2008-04-29 11:15:00,93.16,93.17,93.07,93.11,186700.0,49.9329,49.9382,49.8846,49.9061,186700.0
2008-04-29 11:20:00,93.1,93.28,93.09,93.2,344000.0,49.9007,49.9972,49.8953,49.9543,344000.0
2008-04-29 11:25:00,93.19,93.27,93.14,93.14,175800.0,49.9489,49.9918,49.9221,49.9221,175800.0
2008-04-29 11:30:00,93.14,93.14,93.01,93.01,290400.0,49.9221,49.9221,49.8525,49.8525,290400.0
2008-04-29 11:35:00,93.01,93.02,92.83,92.83,352700.0,49.8525,49.8578,49.756,49.756,352700.0
2008-04-29 11:40:00,92.83,92.86,92.63,92.65,321300.0,49.756,49.7721,49.6488,49.6595,321300.0
2008-04-29 11:45:00,92.66,92.76,92.62,92.62,226200.0,49.6649,49.7185,49.6434,49.6434,226200.0
2008-04-29 11:50:00,92.63,92.65,92.49,92.56,311100.0,49.6488,49.6595,49.5738,49.6113,311100.0
2008-04-29 11:55:00,92.56,92.6,92.46,92.58,284400.0,49.6113,49.6327,49.5577,49.622,284400.0
2008-04-29 12:00:00,92.58,92.75,92.57,92.73,290600.0,49.622,49.7131,49.6166,49.7024,290600.0
2008-04-29 12:05:00,92.73,92.75,92.65,92.65,158100.0,49.7024,49.7131,49.6595,49.6595,158100.0
2008-04-29 12:10:00,92.66,92.69,92.48,92.5,243100.0,49.6649,49.681,49.5684,49.5791,243100.0
2008-04-29 12:15:00,92.49,92.55,92.45,92.47,217500.0,49.5738,49.6059,49.5523,49.563,217500.0
2008-04-29 12:20:00,92.46,92.52,92.31,92.52,227900.0,49.5577,49.5898,49.4773,49.5898,227900.0
2008-04-29 12:25:00,92.51,92.57,92.45,92.54,290000.0,49.5845,49.6166,49.5523,49.6006,290000.0
2008-04-29 12:30:00,92.55,92.65,92.0,92.61,304100.0,49.6059,49.6595,49.3111,49.6381,304100.0
2008-04-29 12:35:00,92.61,92.77,92.56,92.7,166600.0,49.6381,49.7238,49.6113,49.6863,166600.0
2008-04-29 12:40:00,92.7,92.73,92.58,92.66,141200.0,49.6863,49.7024,49.622,49.6649,141200.0
2008-04-29 12:45:00,92.66,92.68,92.58,92.67,82000.0,49.6649,49.6756,49.622,49.6702,82000.0
2008-04-29 12:50:00,92.68,92.77,92.62,92.62,166500.0,49.6756,49.7238,49.6434,49.6434,166500.0
2008-04-29 12:55:00,92.63,92.71,92.62,92.69,104400.0,49.6488,49.6917,49.6434,49.681,104400.0
2008-04-29 13:00:00,92.69,92.69,92.54,92.54,154600.0,49.681,49.681,49.6006,49.6006,154600.0
2008-04-29 13:05:00,92.54,92.57,92.5,92.56,143100.0,49.6006,49.6166,49.5791,49.6113,143100.0
2008-04-29 13:10:00,92.56,92.67,92.53,92.58,155200.0,49.6113,49.6702,49.5952,49.622,155200.0
2008-04-29 13:15:00,92.58,92.76,92.58,92.73,101300.0,49.622,49.7185,49.622,49.7024,101300.0
2008-04-29 13:20:00,92.74,92.76,92.6,92.65,135900.0,49.7078,49.7185,49.6327,49.6595,135900.0
2008-04-29 13:25:00,92.64,92.79,92.64,92.76,127200.0,49.6542,49.7346,49.6542,49.7185,127200.0
2008-04-29 13:30:00,92.77,92.85,92.75,92.85,135500.0,49.7238,49.7667,49.7131,49.7667,135500.0
2008-04-29 13:35:00,92.84,92.9,92.82,92.84,131500.0,49.7614,49.7935,49.7506,49.7614,131500.0
2008-04-29 13:40:00,92.85,92.86,92.68,92.69,159200.0,49.7667,49.7721,49.6756,49.681,159200.0
2008-04-29 13:45:00,92.69,92.74,92.61,92.65,207000.0,49.681,49.7078,49.6381,49.6595,207000.0
2008-04-29 13:50:00,92.65,92.74,92.63,92.63,125600.0,49.6595,49.7078,49.6488,49.6488,125600.0
2008-04-29 13:55:00,92.64,92.81,92.63,92.81,109700.0,49.6542,49.7453,49.6488,49.7453,109700.0
2008-04-29 14:00:00,92.81,92.87,92.76,92.8,201700.0,49.7453,49.7774,49.7185,49.7399,201700.0
2008-04-29 14:05:00,92.8,92.85,92.77,92.8,133900.0,49.7399,49.7667,49.7238,49.7399,133900.0
2008-04-29 14:10:00,92.79,92.88,92.75,92.75,229300.0,49.7346,49.7828,49.7131,49.7131,229300.0
2008-04-29 14:15:00,92.75,92.82,92.68,92.74,211000.0,49.7131,49.7506,49.6756,49.7078,211000.0
2008-04-29 14:20:00,92.74,92.86,92.74,92.79,161900.0,49.7078,49.7721,49.7078,49.7346,161900.0
2008-04-29 14:25:00,92.79,92.86,92.7,92.7,343900.0,49.7346,49.7721,49.6863,49.6863,343900.0
2008-04-29 14:30:00,92.7,92.72,92.6,92.6,208500.0,49.6863,49.697,49.6327,49.6327,208500.0
2008-04-29 14:35:00,92.59,92.68,92.52,92.57,175700.0,49.6274,49.6756,49.5898,49.6166,175700.0
2008-04-29 14:40:00,92.58,92.77,92.56,92.74,189700.0,49.622,49.7238,49.6113,49.7078,189700.0
2008-04-29 14:45:00,92.73,92.86,92.65,92.68,233200.0,49.7024,49.7721,49.6595,49.6756,233200.0
2008-04-29 14:50:00,92.68,92.74,92.63,92.64,156800.0,49.6756,49.7078,49.6488,49.6542,156800.0
2008-04-29 14:55:00,92.64,92.68,92.55,92.58,188600.0,49.6542,49.6756,49.6059,49.622,188600.0
2008-04-29 15:00:00,92.58,92.64,92.43,92.45,215500.0,49.622,49.6542,49.5416,49.5523,215500.0
2008-04-29 15:05:00,92.45,92.63,92.43,92.55,317700.0,49.5523,49.6488,49.5416,49.6059,317700.0
2008-04-29 15:10:00,92.56,92.58,92.35,92.37,314600.0,49.6113,49.622,49.4987,49.5094,314600.0
2008-04-29 15:15:00,92.37,92.38,92.17,92.19,349300.0,49.5094,49.5148,49.4022,49.413,349300.0
2008-04-29 15:20:00,92.19,92.21,92.01,92.16,459500.0,49.413,49.4237,49.3165,49.3969,459500.0
2008-04-29 15:25:00,92.16,92.18,92.02,92.05,293400.0,49.3969,49.4076,49.3218,49.3379,293400.0
2008-04-29 15:30:00,92.04,92.31,92.0,92.3,350500.0,49.3326,49.4773,49.3111,49.4719,350500.0
2008-04-29 15:35:00,92.3,92.45,92.27,92.34,553900.0,49.4719,49.5523,49.4558,49.4934,553900.0
2008-04-29 15:40:00,92.35,92.35,92.19,92.28,565000.0,49.4987,49.4987,49.413,49.4612,565000.0
2008-04-29 15:45:00,92.27,92.28,92.11,92.12,532600.0,49.4558,49.4612,49.3701,49.3754,532600.0
2008-04-29 15:50:00,92.12,92.13,91.84,91.86,507900.0,49.3754,49.3808,49.2254,49.2361,507900.0
2008-04-29 15:55:00,91.86,92.01,91.85,91.85,712200.0,49.2361,49.3165,49.2307,49.2307,712200.0
2008-04-30 09:30:00,92.25,92.82,92.17,92.72,538400.0,49.4451,49.7506,49.4022,49.697,538400.0
2008-04-30 09:35:00,92.72,92.99,92.68,92.9,414000.0,49.697,49.8417,49.6756,49.7935,414000.0
2008-04-30 09:40:00,92.9,93.15,92.9,93.12,477500.0,49.7935,49.9275,49.7935,49.9114,477500.0
2008-04-30 09:45:00,93.12,93.27,93.04,93.11,478000.0,49.9114,49.9918,49.8685,49.9061,478000.0
2008-04-30 09:50:00,93.11,93.12,93.02,93.04,477200.0,49.9061,49.9114,49.8578,49.8685,477200.0
2008-04-30 09:55:00,93.04,93.22,93.03,93.12,437600.0,49.8685,49.965,49.8632,49.9114,437600.0
2008-04-30 10:00:00,93.12,93.17,93.01,93.1,306600.0,49.9114,49.9382,49.8525,49.9007,306600.0
2008-04-30 10:05:00,93.1,93.16,93.03,93.11,239700.0,49.9007,49.9329,49.8632,49.9061,239700.0
2008-04-30 10:10:00,93.11,93.19,93.08,93.17,241200.0,49.9061,49.9489,49.89,49.9382,241200.0
2008-04-30 10:15:00,93.17,93.27,93.1,93.23,306200.0,49.9382,49.9918,49.9007,49.9704,306200.0
2008-04-30 10:20:00,93.24,93.25,93.08,93.16,371500.0,49.9757,49.9811,49.89,49.9329,371500.0
2008-04-30 10:25:00,93.15,93.3,93.14,93.28,240200.0,49.9275,50.0079,49.9221,49.9972,240200.0
2008-04-30 10:30:00,93.28,93.4,92.63,92.86,948900.0,49.9972,50.0615,49.6488,49.7721,948900.0
2008-04-30 10:35:00,92.84,92.96,92.64,92.91,397500.0,49.7614,49.8257,49.6542,49.7989,397500.0
2008-04-30 10:40:00,92.91,92.93,92.72,92.83,207100.0,49.7989,49.8096,49.697,49.756,207100.0
2008-04-30 10:45:00,92.82,93.03,92.79,92.98,242200.0,49.7506,49.8632,49.7346,49.8364,242200.0
2008-04-30 10:50:00,92.99,93.08,92.92,92.99,221100.0,49.8417,49.89,49.8042,49.8417,221100.0
2008-04-30 10:55:00,92.99,93.0,92.6,92.63,365600.0,49.8417,49.8471,49.6327,49.6488,365600.0
2008-04-30 11:00:00,92.63,92.74,92.56,92.73,330200.0,49.6488,49.7078,49.6113,49.7024,330200.0
2008-04-30 11:05:00,92.71,93.04,92.7,92.96,236600.0,49.6917,49.8685,49.6863,49.8257,236600.0
2008-04-30 11:10:00,92.96,93.06,92.9,93.03,237800.0,49.8257,49.8793,49.7935,49.8632,237800.0
2008-04-30 11:15:00,93.03,93.07,92.9,93.02,246100.0,49.8632,49.8846,49.7935,49.8578,246100.0
2008-04-30 11:20:00,93.04,93.08,92.94,92.98,208000.0,49.8685,49.89,49.8149,49.8364,208000.0
2008-04-30 11:25:00,92.97,93.03,92.85,92.89,157600.0,49.831,49.8632,49.7667,49.7882,157600.0
2008-04-30 11:30:00,92.89,92.89,92.71,92.77,235300.0,49.7882,49.7882,49.6917,49.7238,235300.0
2008-04-30 11:35:00,92.77,92.86,92.72,92.86,153800.0,49.7238,49.7721,49.697,49.7721,153800.0
2008-04-30 11:40:00,92.86,92.96,92.78,92.86,139000.0,49.7721,49.8257,49.7292,49.7721,139000.0
2008-04-30 11:45:00,92.86,92.88,92.74,92.83,147200.0,49.7721,49.7828,49.7078,49.756,147200.0
2008-04-30 11:50:00,92.83,92.97,92.76,92.8,184400.0,49.756,49.831,49.7185,49.7399,184400.0
2008-04-30 11:55:00,92.79,92.91,92.79,92.89,103200.0,49.7346,49.7989,49.7346,49.7882,103200.0
2008-04-30 12:00:00,92.89,92.93,92.8,92.92,169100.0,49.7882,49.8096,49.7399,49.8042,169100.0
2008-04-30 12:05:00,92.92,92.93,92.81,92.83,156700.0,49.8042,49.8096,49.7453,49.756,156700.0
2008-04-30 12:10:00,92.83,92.86,92.72,92.76,272000.0,49.756,49.7721,49.697,49.7185,272000.0
2008-04-30 12:15:00,92.76,92.8,92.71,92.71,145600.0,49.7185,49.7399,49.6917,49.6917,145600.0
2008-04-30 12:20:00,92.72,92.74,92.6,92.72,196300.0,49.697,49.7078,49.6327,49.697,196300.0
2008-04-30 12:25:00,92.72,92.75,92.63,92.63,262900.0,49.697,49.7131,49.6488,49.6488,262900.0
2008-04-30 12:30:00,92.62,92.72,92.6,92.62,206100.0,49.6434,49.697,49.6327,49.6434,206100.0
2008-04-30 12:35:00,92.62,92.75,92.58,92.58,143900.0,49.6434,49.7131,49.622,49.622,143900.0
2008-04-30 12:40:00,92.58,92.59,92.53,92.56,164500.0,49.622,49.6274,49.5952,49.6113,164500.0
2008-04-30 12:45:00,92.57,92.67,92.54,92.57,214800.0,49.6166,49.6702,49.6006,49.6166,214800.0
2008-04-30 12:50:00,92.57,92.73,92.57,92.72,163100.0,49.6166,49.7024,49.6166,49.697,163100.0
2008-04-30 12:55:00,92.73,92.79,92.67,92.79,147900.0,49.7024,49.7346,49.6702,49.7346,147900.0
2008-04-30 13:00:00,92.79,92.89,92.78,92.83,122000.0,49.7346,49.7882,49.7292,49.756,122000.0
2008-04-30 13:05:00,92.83,92.88,92.8,92.87,140400.0,49.756,49.7828,49.7399,49.7774,140400.0
2008-04-30 13:10:00,92.87,92.95,92.85,92.94,154500.0,49.7774,49.8203,49.7667,49.8149,154500.0
2008-04-30 13:15:00,92.95,93.06,92.93,93.01,188800.0,49.8203,49.8793,49.8096,49.8525,188800.0
2008-04-30 13:20:00,93.01,93.16,93.0,93.12,186300.0,49.8525,49.9329,49.8471,49.9114,186300.0
2008-04-30 13:25:00,93.14,93.17,93.07,93.08,134600.0,49.9221,49.9382,49.8846,49.89,134600.0
2008-04-30 13:30:00,93.08,93.31,93.08,93.28,181600.0,49.89,50.0133,49.89,49.9972,181600.0
2008-04-30 13:35:00,93.3,93.41,93.28,93.4,206500.0,50.0079,50.0669,49.9972,50.0615,206500.0
2008-04-30 13:40:00,93.39,93.5,93.39,93.45,254300.0,50.0561,50.1151,50.0561,50.0883,254300.0
2008-04-30 13:45:00,93.45,93.5,93.39,93.41,270000.0,50.0883,50.1151,50.0561,50.0669,270000.0
2008-04-30 13:50:00,93.41,93.47,93.35,93.42,217100.0,50.0669,50.099,50.0347,50.0722,217100.0
2008-04-30 13:55:00,93.42,93.45,93.35,93.41,163000.0,50.0722,50.0883,50.0347,50.0669,163000.0
2008-04-30 14:00:00,93.4,93.5,93.39,93.47,168200.0,50.0615,50.1151,50.0561,50.099,168200.0
2008-04-30 14:05:00,93.46,93.65,93.46,93.6,320000.0,50.0937,50.1955,50.0937,50.1687,320000.0
2008-04-30 14:10:00,93.61,93.7,93.58,93.69,181700.0,50.1741,50.2223,50.158,50.2169,181700.0
2008-04-30 14:15:00,93.68,94.19,93.46,94.18,868400.0,50.2116,50.4849,50.0937,50.4796,868400.0
2008-04-30 14:20:00,94.18,94.18,93.88,93.94,708200.0,50.4796,50.4796,50.3188,50.3509,708200.0
2008-04-30 14:25:00,93.96,94.07,93.75,93.91,506700.0,50.3617,50.4206,50.2491,50.3349,506700.0
2008-04-30 14:30:00,93.9,94.21,93.71,94.08,567800.0,50.3295,50.4957,50.2277,50.426,567800.0
2008-04-30 14:35:00,94.08,94.13,93.9,94.02,311300.0,50.426,50.4528,50.3295,50.3938,311300.0
2008-04-30 14:40:00,94.02,94.5,93.85,94.46,702200.0,50.3938,50.6511,50.3027,50.6297,702200.0
2008-04-30 14:45:00,94.46,94.5,94.35,94.48,382800.0,50.6297,50.6511,50.5707,50.6404,382800.0
2008-04-30 14:50:00,94.48,94.51,94.21,94.26,398300.0,50.6404,50.6565,50.4957,50.5225,398300.0
2008-04-30 14:55:00,94.25,94.39,92.75,94.04,470000.0,50.5171,50.5921,49.7131,50.4045,470000.0
2008-04-30 15:00:00,94.02,94.14,93.85,93.87,453200.0,50.3938,50.4581,50.3027,50.3134,453200.0
2008-04-30 15:05:00,93.87,94.16,93.87,94.11,287300.0,50.3134,50.4689,50.3134,50.4421,287300.0
2008-04-30 15:10:00,94.1,94.2,93.56,93.7,582800.0,50.4367,50.4903,50.1473,50.2223,582800.0
2008-04-30 15:15:00,93.71,93.99,93.68,93.98,304600.0,50.2277,50.3777,50.2116,50.3724,304600.0
2008-04-30 15:20:00,93.97,94.07,93.82,94.05,289100.0,50.367,50.4206,50.2866,50.4099,289100.0
2008-04-30 15:25:00,94.05,94.09,93.52,93.58,366800.0,50.4099,50.4313,50.1258,50.158,366800.0
2008-04-30 15:30:00,93.59,93.93,93.58,93.93,374100.0,50.1633,50.3456,50.158,50.3456,374100.0
2008-04-30 15:35:00,93.93,93.97,93.68,93.75,373400.0,50.3456,50.367,50.2116,50.2491,373400.0
2008-04-30 15:40:00,93.75,93.8,93.47,93.62,551800.0,50.2491,50.2759,50.099,50.1794,551800.0
2008-04-30 15:45:00,93.64,93.72,93.37,93.38,471500.0,50.1901,50.233,50.0454,50.0508,471500.0
2008-04-30 15:50:00,93.39,93.47,93.17,93.22,642100.0,50.0561,50.099,49.9382,49.965,642100.0
2008-04-30 15:55:00,93.23,93.26,92.88,92.93,1188900.0,49.9704,49.9865,49.7828,49.8096,1188900.0
2008-05-01 09:30:00,90.09,90.28,89.43,89.54,2037900.0,48.2874,48.3892,47.9336,47.9926,2037900.0
2008-05-01 09:35:00,89.54,90.43,89.41,90.2,1293300.0,47.9926,48.4696,47.9229,48.3463,1293300.0
2008-05-01 09:40:00,90.2,90.34,89.8,89.9,1201000.0,48.3463,48.4214,48.1319,48.1855,1201000.0
2008-05-01 09:45:00,89.9,90.04,89.3,89.34,1203800.0,48.1855,48.2606,47.8639,47.8854,1203800.0
2008-05-01 09:50:00,89.34,89.8,89.3,89.44,1035700.0,47.8854,48.1319,47.8639,47.939,1035700.0
2008-05-01 09:55:00,89.45,89.79,89.35,89.68,806600.0,47.9443,48.1266,47.8907,48.0676,806600.0
2008-05-01 10:00:00,89.67,90.0,89.55,89.93,987100.0,48.0623,48.2391,47.9979,48.2016,987100.0
2008-05-01 10:05:00,89.9,89.92,89.6,89.69,552100.0,48.1855,48.1963,48.0247,48.073,552100.0
2008-05-01 10:10:00,89.69,89.85,89.62,89.66,339000.0,48.073,48.1587,48.0355,48.0569,339000.0
2008-05-01 10:15:00,89.66,89.7,89.42,89.49,572200.0,48.0569,48.0783,47.9283,47.9658,572200.0
2008-05-01 10:20:00,89.48,89.7,89.31,89.67,614300.0,47.9604,48.0783,47.8693,48.0623,614300.0
2008-05-01 10:25:00,89.7,89.71,89.57,89.62,496300.0,48.0783,48.0837,48.0087,48.0355,496300.0
2008-05-01 10:30:00,89.62,89.63,89.1,89.21,772700.0,48.0355,48.0408,47.7567,47.8157,772700.0
2008-05-01 10:35:00,89.2,89.25,89.02,89.12,534000.0,47.8103,47.8371,47.7139,47.7675,534000.0
2008-05-01 10:40:00,89.12,89.24,88.88,88.95,775300.0,47.7675,47.8318,47.6388,47.6763,775300.0
2008-05-01 10:45:00,88.95,89.16,88.81,89.13,784900.0,47.6763,47.7889,47.6013,47.7728,784900.0
2008-05-01 10:50:00,89.13,89.2,88.82,88.83,533000.0,47.7728,47.8103,47.6067,47.612,533000.0
2008-05-01 10:55:00,88.85,89.04,88.83,88.96,612300.0,47.6227,47.7246,47.612,47.6817,612300.0
2008-05-01 11:00:00,88.98,89.1,88.8,88.87,472300.0,47.6924,47.7567,47.5959,47.6335,472300.0
2008-05-01 11:05:00,88.86,88.88,88.7,88.72,527200.0,47.6281,47.6388,47.5424,47.5531,527200.0
2008-05-01 11:10:00,88.72,88.74,88.62,88.64,494000.0,47.5531,47.5638,47.4995,47.5102,494000.0
2008-05-01 11:15:00,88.64,88.86,88.55,88.72,685100.0,47.5102,47.6281,47.462,47.5531,685100.0
2008-05-01 11:20:00,88.72,88.81,88.62,88.78,614900.0,47.5531,47.6013,47.4995,47.5852,614900.0
2008-05-01 11:25:00,88.79,89.16,88.76,89.07,569000.0,47.5906,47.7889,47.5745,47.7407,569000.0
2008-05-01 11:30:00,89.06,89.07,88.94,88.97,411200.0,47.7353,47.7407,47.671,47.6871,411200.0
2008-05-01 11:35:00,88.95,88.99,88.9,88.97,313400.0,47.6763,47.6978,47.6495,47.6871,313400.0
2008-05-01 11:40:00,88.96,89.18,88.9,88.99,391500.0,47.6817,47.7996,47.6495,47.6978,391500.0
2008-05-01 11:45:00,89.01,89.15,89.0,89.13,271900.0,47.7085,47.7835,47.7031,47.7728,271900.0
2008-05-01 11:50:00,89.13,89.13,88.91,88.93,382800.0,47.7728,47.7728,47.6549,47.6656,382800.0
2008-05-01 11:55:00,88.94,88.94,88.82,88.82,255800.0,47.671,47.671,47.6067,47.6067,255800.0
2008-05-01 12:00:00,88.82,88.83,88.57,88.6,603000.0,47.6067,47.612,47.4727,47.4888,603000.0
2008-05-01 12:05:00,88.59,88.61,88.42,88.48,468000.0,47.4834,47.4941,47.3923,47.4244,468000.0
2008-05-01 12:10:00,88.48,88.71,88.46,88.62,450600.0,47.4244,47.5477,47.4137,47.4995,450600.0
2008-05-01 12:15:00,88.64,88.69,88.52,88.55,286900.0,47.5102,47.537,47.4459,47.462,286900.0
2008-05-01 12:20:00,88.55,88.69,88.54,88.55,290300.0,47.462,47.537,47.4566,47.462,290300.0
2008-05-01 12:25:00,88.55,88.56,88.3,88.34,369700.0,47.462,47.4673,47.328,47.3494,369700.0
2008-05-01 12:30:00,88.33,88.55,88.32,88.53,420800.0,47.344,47.462,47.3387,47.4512,420800.0
2008-05-01 12:35:00,88.51,88.91,88.45,88.89,563700.0,47.4405,47.6549,47.4084,47.6442,563700.0
2008-05-01 12:40:00,88.89,88.98,88.71,88.75,412700.0,47.6442,47.6924,47.5477,47.5691,412700.0
2008-05-01 12:45:00,88.74,89.03,88.74,89.01,167500.0,47.5638,47.7192,47.5638,47.7085,167500.0
2008-05-01 12:50:00,89.01,89.25,89.01,89.23,253700.0,47.7085,47.8371,47.7085,47.8264,253700.0
2008-05-01 12:55:00,89.22,89.5,89.21,89.38,500500.0,47.8211,47.9711,47.8157,47.9068,500500.0
2008-05-01 13:00:00,89.38,89.55,89.34,89.5,298800.0,47.9068,47.9979,47.8854,47.9711,298800.0
2008-05-01 13:05:00,89.5,89.7,89.46,89.7,412300.0,47.9711,48.0783,47.9497,48.0783,412300.0
2008-05-01 13:10:00,89.7,89.89,89.57,89.78,385100.0,48.0783,48.1802,48.0087,48.1212,385100.0
2008-05-01 13:15:00,89.79,90.35,89.79,90.25,735000.0,48.1266,48.4267,48.1266,48.3731,735000.0
2008-05-01 13:20:00,90.26,90.29,89.91,89.98,554100.0,48.3785,48.3946,48.1909,48.2284,554100.0
2008-05-01 13:25:00,89.97,90.05,89.88,89.89,331200.0,48.2231,48.2659,48.1748,48.1802,331200.0
2008-05-01 13:30:00,89.88,90.0,89.85,89.93,250500.0,48.1748,48.2391,48.1587,48.2016,250500.0
2008-05-01 13:35:00,89.95,89.96,89.83,89.89,252600.0,48.2123,48.2177,48.148,48.1802,252600.0
2008-05-01 13:40:00,89.88,89.88,89.65,89.72,273600.0,48.1748,48.1748,48.0515,48.0891,273600.0
2008-05-01 13:45:00,89.72,89.79,89.61,89.68,253300.0,48.0891,48.1266,48.0301,48.0676,253300.0
2008-05-01 13:50:00,89.67,89.77,89.6,89.67,213100.0,48.0623,48.1159,48.0247,48.0623,213100.0
2008-05-01 13:55:00,89.67,89.69,89.56,89.61,241100.0,48.0623,48.073,48.0033,48.0301,241100.0
2008-05-01 14:00:00,89.61,89.71,89.55,89.61,284400.0,48.0301,48.0837,47.9979,48.0301,284400.0
2008-05-01 14:05:00,89.61,89.83,89.51,89.82,410300.0,48.0301,48.148,47.9765,48.1427,410300.0
2008-05-01 14:10:00,89.83,89.84,89.59,89.68,244800.0,48.148,48.1534,48.0194,48.0676,244800.0
2008-05-01 14:15:00,89.68,89.78,89.57,89.64,228200.0,48.0676,48.1212,48.0087,48.0462,228200.0
2008-05-01 14:20:00,89.65,89.77,89.63,89.69,249900.0,48.0515,48.1159,48.0408,48.073,249900.0
2008-05-01 14:25:00,89.69,89.96,89.66,89.87,310100.0,48.073,48.2177,48.0569,48.1695,310100.0
2008-05-01 14:30:00,89.89,90.02,89.88,90.02,296100.0,48.1802,48.2499,48.1748,48.2499,296100.0
2008-05-01 14:35:00,90.02,90.05,89.88,89.91,285200.0,48.2499,48.2659,48.1748,48.1909,285200.0
2008-05-01 14:40:00,89.9,90.12,89.9,90.08,606800.0,48.1855,48.3035,48.1855,48.282,606800.0
2008-05-01 14:45:00,90.08,90.1,89.98,90.05,235400.0,48.282,48.2927,48.2284,48.2659,235400.0
2008-05-01 14:50:00,90.04,90.14,89.65,89.98,306400.0,48.2606,48.3142,48.0515,48.2284,306400.0
2008-05-01 14:55:00,89.98,89.98,89.83,89.89,278400.0,48.2284,48.2284,48.148,48.1802,278400.0
2008-05-01 15:00:00,89.89,89.95,89.81,89.91,315900.0,48.1802,48.2123,48.1373,48.1909,315900.0
2008-05-01 15:05:00,89.9,89.95,89.81,89.87,300900.0,48.1855,48.2123,48.1373,48.1695,300900.0
2008-05-01 15:10:00,89.86,89.94,89.8,89.9,268400.0,48.1641,48.207,48.1319,48.1855,268400.0
2008-05-01 15:15:00,89.9,89.94,89.82,89.87,282800.0,48.1855,48.207,48.1427,48.1695,282800.0
2008-05-01 15:20:00,89.87,90.02,89.86,90.01,412200.0,48.1695,48.2499,48.1641,48.2445,412200.0
2008-05-01 15:25:00,90.0,90.01,89.52,89.65,519000.0,48.2391,48.2445,47.9819,48.0515,519000.0
2008-05-01 15:30:00,89.66,89.66,89.3,89.33,484400.0,48.0569,48.0569,47.8639,47.88,484400.0
2008-05-01 15:35:00,89.31,89.4,89.16,89.25,608300.0,47.8693,47.9175,47.7889,47.8371,608300.0
2008-05-01 15:40:00,89.26,89.27,89.16,89.26,501300.0,47.8425,47.8479,47.7889,47.8425,501300.0
2008-05-01 15:45:00,89.26,89.55,89.26,89.51,803600.0,47.8425,47.9979,47.8425,47.9765,803600.0
2008-05-01 15:50:00,89.51,89.58,89.48,89.57,710500.0,47.9765,48.014,47.9604,48.0087,710500.0
2008-05-01 15:55:00,89.57,89.72,89.57,89.6,760000.0,48.0087,48.0891,48.0087,48.0247,760000.0
2008-05-02 09:30:00,90.05,90.29,89.84,90.1,1038500.0,48.2659,48.3946,48.1534,48.2927,1038500.0
2008-05-02 09:35:00,90.1,90.35,90.05,90.22,463600.0,48.2927,48.4267,48.2659,48.3571,463600.0
2008-05-02 09:40:00,90.23,90.28,90.14,90.2,422200.0,48.3624,48.3892,48.3142,48.3463,422200.0
2008-05-02 09:45:00,90.2,90.49,90.18,90.43,422500.0,48.3463,48.5018,48.3356,48.4696,422500.0
2008-05-02 09:50:00,90.43,90.54,90.11,90.24,522000.0,48.4696,48.5286,48.2981,48.3678,522000.0
2008-05-02 09:55:00,90.23,90.5,90.22,90.47,458800.0,48.3624,48.5071,48.3571,48.4911,458800.0
2008-05-02 10:00:00,90.46,90.54,90.29,90.39,384800.0,48.4857,48.5286,48.3946,48.4482,384800.0
2008-05-02 10:05:00,90.4,90.48,90.21,90.27,378000.0,48.4535,48.4964,48.3517,48.3839,378000.0
2008-05-02 10:10:00,90.26,90.35,90.06,90.06,450200.0,48.3785,48.4267,48.2713,48.2713,450200.0
2008-05-02 10:15:00,90.07,90.27,89.99,90.17,485400.0,48.2767,48.3839,48.2338,48.3303,485400.0
2008-05-02 10:20:00,90.16,90.23,89.9,90.04,419500.0,48.3249,48.3624,48.1855,48.2606,419500.0
2008-05-02 10:25:00,90.03,90.08,89.94,90.05,283300.0,48.2552,48.282,48.207,48.2659,283300.0
2008-05-02 10:30:00,90.04,90.05,89.95,89.95,334800.0,48.2606,48.2659,48.2123,48.2123,334800.0
2008-05-02 10:35:00,89.94,90.08,89.8,89.85,312100.0,48.207,48.282,48.1319,48.1587,312100.0
2008-05-02 10:40:00,89.85,90.08,89.85,90.0,356800.0,48.1587,48.282,48.1587,48.2391,356800.0
2008-05-02 10:45:00,90.0,90.02,89.9,89.9,264500.0,48.2391,48.2499,48.1855,48.1855,264500.0
2008-05-02 10:50:00,89.9,90.07,89.86,90.05,262100.0,48.1855,48.2767,48.1641,48.2659,262100.0
2008-05-02 10:55:00,90.06,90.1,89.93,90.06,304200.0,48.2713,48.2927,48.2016,48.2713,304200.0
2008-05-02 11:00:00,90.06,90.22,90.02,90.18,346300.0,48.2713,48.3571,48.2499,48.3356,346300.0
2008-05-02 11:05:00,90.18,90.34,90.1,90.17,371300.0,48.3356,48.4214,48.2927,48.3303,371300.0
2008-05-02 11:10:00,90.16,90.23,89.93,89.96,466900.0,48.3249,48.3624,48.2016,48.2177,466900.0
2008-05-02 11:15:00,89.96,90.01,89.85,89.87,541400.0,48.2177,48.2445,48.1587,48.1695,541400.0
2008-05-02 11:20:00,89.87,89.9,89.75,89.89,444300.0,48.1695,48.1855,48.1051,48.1802,444300.0
2008-05-02 11:25:00,89.9,89.96,89.84,89.86,207300.0,48.1855,48.2177,48.1534,48.1641,207300.0
2008-05-02 11:30:00,89.86,89.89,89.83,89.87,254900.0,48.1641,48.1802,48.148,48.1695,254900.0
2008-05-02 11:35:00,89.87,89.99,89.85,89.99,217700.0,48.1695,48.2338,48.1587,48.2338,217700.0
2008-05-02 11:40:00,89.99,90.14,89.98,90.1,216200.0,48.2338,48.3142,48.2284,48.2927,216200.0
2008-05-02 11:45:00,90.12,90.26,90.11,90.25,245100.0,48.3035,48.3785,48.2981,48.3731,245100.0
2008-05-02 11:50:00,90.25,90.33,90.19,90.31,268700.0,48.3731,48.416,48.341,48.4053,268700.0
2008-05-02 11:55:00,90.32,90.53,90.3,90.46,372800.0,48.4107,48.5232,48.3999,48.4857,372800.0
2008-05-02 12:00:00,90.46,90.5,90.31,90.36,252200.0,48.4857,48.5071,48.4053,48.4321,252200.0
2008-05-02 12:05:00,90.37,90.37,90.12,90.15,300200.0,48.4375,48.4375,48.3035,48.3195,300200.0
2008-05-02 12:10:00,90.15,90.21,90.01,90.16,204000.0,48.3195,48.3517,48.2445,48.3249,204000.0
2008-05-02 12:15:00,90.16,90.2,89.98,90.01,231200.0,48.3249,48.3463,48.2284,48.2445,231200.0
2008-05-02 12:20:00,90.01,90.21,90.01,90.15,157600.0,48.2445,48.3517,48.2445,48.3195,157600.0
2008-05-02 12:25:00,90.14,90.18,90.05,90.1,123400.0,48.3142,48.3356,48.2659,48.2927,123400.0
2008-05-02 12:30:00,90.11,90.19,90.04,90.14,160300.0,48.2981,48.341,48.2606,48.3142,160300.0
2008-05-02 12:35:00,90.14,90.14,89.97,90.04,260600.0,48.3142,48.3142,48.2231,48.2606,260600.0
2008-05-02 12:40:00,90.05,90.06,89.95,90.01,169800.0,48.2659,48.2713,48.2123,48.2445,169800.0
2008-05-02 12:45:00,90.0,90.01,89.97,90.0,136200.0,48.2391,48.2445,48.2231,48.2391,136200.0
2008-05-02 12:50:00,89.99,90.17,89.99,90.15,149500.0,48.2338,48.3303,48.2338,48.3195,149500.0
2008-05-02 12:55:00,90.15,90.18,90.06,90.08,142800.0,48.3195,48.3356,48.2713,48.282,142800.0
2008-05-02 13:00:00,90.08,90.13,89.76,89.77,171300.0,48.282,48.3088,48.1105,48.1159,171300.0
2008-05-02 13:05:00,89.77,89.82,89.71,89.81,171800.0,48.1159,48.1427,48.0837,48.1373,171800.0
2008-05-02 13:10:00,89.8,89.84,89.75,89.79,188200.0,48.1319,48.1534,48.1051,48.1266,188200.0
2008-05-02 13:15:00,89.79,89.79,89.71,89.73,182600.0,48.1266,48.1266,48.0837,48.0944,182600.0
2008-05-02 13:20:00,89.74,89.85,89.72,89.82,124700.0,48.0998,48.1587,48.0891,48.1427,124700.0
2008-05-02 13:25:00,89.81,89.84,89.76,89.77,158600.0,48.1373,48.1534,48.1105,48.1159,158600.0
2008-05-02 13:30:00,89.77,89.78,89.71,89.75,117100.0,48.1159,48.1212,48.0837,48.1051,117100.0
2008-05-02 13:35:00,89.74,89.78,89.65,89.72,218200.0,48.0998,48.1212,48.0515,48.0891,218200.0
2008-05-02 13:40:00,89.72,89.74,89.67,89.71,127200.0,48.0891,48.0998,48.0623,48.0837,127200.0
2008-05-02 13:45:00,89.72,89.83,89.67,89.71,249400.0,48.0891,48.148,48.0623,48.0837,249400.0
2008-05-02 13:50:00,89.72,89.82,89.71,89.81,113400.0,48.0891,48.1427,48.0837,48.1373,113400.0
2008-05-02 13:55:00,89.8,89.83,89.6,89.63,156000.0,48.1319,48.148,48.0247,48.0408,156000.0
2008-05-02 14:00:00,89.63,89.83,89.58,89.74,180600.0,48.0408,48.148,48.014,48.0998,180600.0
2008-05-02 14:05:00,89.71,89.76,89.29,89.39,445900.0,48.0837,48.1105,47.8586,47.9122,445900.0
2008-05-02 14:10:00,89.4,89.62,89.38,89.6,232800.0,47.9175,48.0355,47.9068,48.0247,232800.0
2008-05-02 14:15:00,89.6,89.65,89.44,89.51,454900.0,48.0247,48.0515,47.939,47.9765,454900.0
2008-05-02 14:20:00,89.48,89.75,89.45,89.5,229200.0,47.9604,48.1051,47.9443,47.9711,229200.0
2008-05-02 14:25:00,89.5,89.53,89.45,89.5,182400.0,47.9711,47.9872,47.9443,47.9711,182400.0
2008-05-02 14:30:00,89.49,89.5,89.4,89.44,360700.0,47.9658,47.9711,47.9175,47.939,360700.0
2008-05-02 14:35:00,89.42,89.75,89.41,89.55,345800.0,47.9283,48.1051,47.9229,47.9979,345800.0
2008-05-02 14:40:00,89.54,89.54,89.29,89.38,288700.0,47.9926,47.9926,47.8586,47.9068,288700.0
2008-05-02 14:45:00,89.39,89.49,89.31,89.48,148200.0,47.9122,47.9658,47.8693,47.9604,148200.0
2008-05-02 14:50:00,89.49,89.5,89.35,89.45,243900.0,47.9658,47.9711,47.8907,47.9443,243900.0
2008-05-02 14:55:00,89.44,89.47,89.25,89.25,339900.0,47.939,47.9551,47.8371,47.8371,339900.0
2008-05-02 15:00:00,89.25,89.29,89.11,89.15,346600.0,47.8371,47.8586,47.7621,47.7835,346600.0
2008-05-02 15:05:00,89.16,89.33,89.16,89.33,291800.0,47.7889,47.88,47.7889,47.88,291800.0
2008-05-02 15:10:00,89.32,89.44,89.24,89.39,446300.0,47.8747,47.939,47.8318,47.9122,446300.0
2008-05-02 15:15:00,89.39,89.48,89.35,89.4,247800.0,47.9122,47.9604,47.8907,47.9175,247800.0
2008-05-02 15:20:00,89.39,89.48,89.35,89.39,238500.0,47.9122,47.9604,47.8907,47.9122,238500.0
2008-05-02 15:25:00,89.39,89.55,89.37,89.43,281300.0,47.9122,47.9979,47.9015,47.9336,281300.0
2008-05-02 15:30:00,89.44,89.49,89.28,89.41,253900.0,47.939,47.9658,47.8532,47.9229,253900.0
2008-05-02 15:35:00,89.43,89.57,89.4,89.49,366700.0,47.9336,48.0087,47.9175,47.9658,366700.0
2008-05-02 15:40:00,89.49,89.67,89.47,89.67,370000.0,47.9658,48.0623,47.9551,48.0623,370000.0
2008-05-02 15:45:00,89.66,89.67,89.48,89.53,397800.0,48.0569,48.0623,47.9604,47.9872,397800.0
2008-05-02 15:50:00,89.52,89.56,89.3,89.4,541500.0,47.9819,48.0033,47.8639,47.9175,541500.0
2008-05-02 15:55:00,89.4,89.66,89.39,89.5,646800.0,47.9175,48.0569,47.9122,47.9711,646800.0
2008-05-05 09:30:00,89.7,90.25,89.65,90.21,768100.0,48.0783,48.3731,48.0515,48.3517,768100.0
2008-05-05 09:35:00,90.21,90.32,90.05,90.15,393400.0,48.3517,48.4107,48.2659,48.3195,393400.0
2008-05-05 09:40:00,90.15,90.26,90.08,90.21,483700.0,48.3195,48.3785,48.282,48.3517,483700.0
2008-05-05 09:45:00,90.21,90.22,90.07,90.12,438900.0,48.3517,48.3571,48.2767,48.3035,438900.0
2008-05-05 09:50:00,90.11,90.34,90.05,90.31,373200.0,48.2981,48.4214,48.2659,48.4053,373200.0
2008-05-05 09:55:00,90.3,90.46,90.24,90.4,342600.0,48.3999,48.4857,48.3678,48.4535,342600.0
2008-05-05 10:00:00,90.4,90.55,90.16,90.16,486500.0,48.4535,48.5339,48.3249,48.3249,486500.0
2008-05-05 10:05:00,90.15,90.17,89.92,90.07,332200.0,48.3195,48.3303,48.1963,48.2767,332200.0
2008-05-05 10:10:00,90.07,90.23,90.05,90.23,208100.0,48.2767,48.3624,48.2659,48.3624,208100.0
2008-05-05 10:15:00,90.22,90.34,90.17,90.25,260700.0,48.3571,48.4214,48.3303,48.3731,260700.0
2008-05-05 10:20:00,90.25,90.26,90.04,90.06,269900.0,48.3731,48.3785,48.2606,48.2713,269900.0
2008-05-05 10:25:00,90.06,90.19,90.0,90.02,284300.0,48.2713,48.341,48.2391,48.2499,284300.0
2008-05-05 10:30:00,90.02,90.17,90.0,90.13,204900.0,48.2499,48.3303,48.2391,48.3088,204900.0
2008-05-05 10:35:00,90.13,90.18,90.05,90.06,196300.0,48.3088,48.3356,48.2659,48.2713,196300.0
2008-05-05 10:40:00,90.06,90.09,89.96,89.96,203300.0,48.2713,48.2874,48.2177,48.2177,203300.0
2008-05-05 10:45:00,89.97,90.13,89.97,90.1,167000.0,48.2231,48.3088,48.2231,48.2927,167000.0
2008-05-05 10:50:00,90.11,90.17,90.07,90.09,231400.0,48.2981,48.3303,48.2767,48.2874,231400.0
2008-05-05 10:55:00,90.08,90.1,89.99,89.99,222000.0,48.282,48.2927,48.2338,48.2338,222000.0
2008-05-05 11:00:00,89.99,90.0,89.9,89.97,230400.0,48.2338,48.2391,48.1855,48.2231,230400.0
2008-05-05 11:05:00,89.98,90.14,89.95,90.03,190300.0,48.2284,48.3142,48.2123,48.2552,190300.0
2008-05-05 11:10:00,90.04,90.11,89.96,89.98,249700.0,48.2606,48.2981,48.2177,48.2284,249700.0
2008-05-05 11:15:00,89.97,90.04,89.9,89.92,209400.0,48.2231,48.2606,48.1855,48.1963,209400.0
2008-05-05 11:20:00,89.92,90.06,89.92,90.03,188700.0,48.1963,48.2713,48.1963,48.2552,188700.0
2008-05-05 11:25:00,90.03,90.03,89.93,89.95,158000.0,48.2552,48.2552,48.2016,48.2123,158000.0
2008-05-05 11:30:00,89.95,90.02,89.9,89.93,148200.0,48.2123,48.2499,48.1855,48.2016,148200.0
2008-05-05 11:35:00,89.93,89.94,89.72,89.74,266600.0,48.2016,48.207,48.0891,48.0998,266600.0
2008-05-05 11:40:00,89.74,89.75,89.61,89.67,241400.0,48.0998,48.1051,48.0301,48.0623,241400.0
2008-05-05 11:45:00,89.67,89.7,89.58,89.62,163000.0,48.0623,48.0783,48.014,48.0355,163000.0
2008-05-05 11:50:00,89.63,89.79,89.62,89.73,175700.0,48.0408,48.1266,48.0355,48.0944,175700.0
2008-05-05 11:55:00,89.72,89.79,89.69,89.79,199200.0,48.0891,48.1266,48.073,48.1266,199200.0
2008-05-05 12:00:00,89.79,89.88,89.78,89.85,142100.0,48.1266,48.1748,48.1212,48.1587,142100.0
2008-05-05 12:05:00,89.85,89.86,89.72,89.76,194000.0,48.1587,48.1641,48.0891,48.1105,194000.0
2008-05-05 12:10:00,89.76,89.85,89.72,89.82,317200.0,48.1105,48.1587,48.0891,48.1427,317200.0
2008-05-05 12:15:00,89.82,89.82,89.71,89.79,207300.0,48.1427,48.1427,48.0837,48.1266,207300.0
2008-05-05 12:20:00,89.8,89.82,89.65,89.65,201900.0,48.1319,48.1427,48.0515,48.0515,201900.0
2008-05-05 12:25:00,89.65,89.71,89.55,89.68,150300.0,48.0515,48.0837,47.9979,48.0676,150300.0
2008-05-05 12:30:00,89.67,89.8,89.63,89.79,123400.0,48.0623,48.1319,48.0408,48.1266,123400.0
2008-05-05 12:35:00,89.78,89.87,89.78,89.79,92500.0,48.1212,48.1695,48.1212,48.1266,92500.0
2008-05-05 12:40:00,89.79,89.8,89.77,89.77,78600.0,48.1266,48.1319,48.1159,48.1159,78600.0
2008-05-05 12:45:00,89.77,89.8,89.66,89.74,140700.0,48.1159,48.1319,48.0569,48.0998,140700.0
2008-05-05 12:50:00,89.75,89.76,89.68,89.75,113000.0,48.1051,48.1105,48.0676,48.1051,113000.0
2008-05-05 12:55:00,89.76,89.77,89.69,89.75,107100.0,48.1105,48.1159,48.073,48.1051,107100.0
2008-05-05 13:00:00,89.76,89.81,89.69,89.69,119100.0,48.1105,48.1373,48.073,48.073,119100.0
2008-05-05 13:05:00,89.7,89.8,89.69,89.72,129100.0,48.0783,48.1319,48.073,48.0891,129100.0
2008-05-05 13:10:00,89.71,89.75,89.55,89.59,203200.0,48.0837,48.1051,47.9979,48.0194,203200.0
2008-05-05 13:15:00,89.59,89.63,89.56,89.58,141200.0,48.0194,48.0408,48.0033,48.014,141200.0
2008-05-05 13:20:00,89.57,89.6,89.55,89.55,160500.0,48.0087,48.0247,47.9979,47.9979,160500.0
2008-05-05 13:25:00,89.56,89.56,89.47,89.48,140300.0,48.0033,48.0033,47.9551,47.9604,140300.0
2008-05-05 13:30:00,89.48,89.59,89.47,89.56,149200.0,47.9604,48.0194,47.9551,48.0033,149200.0
2008-05-05 13:35:00,89.57,89.65,89.53,89.55,163300.0,48.0087,48.0515,47.9872,47.9979,163300.0
2008-05-05 13:40:00,89.56,89.57,89.5,89.51,117500.0,48.0033,48.0087,47.9711,47.9765,117500.0
2008-05-05 13:45:00,89.51,89.52,89.35,89.37,200000.0,47.9765,47.9819,47.8907,47.9015,200000.0
2008-05-05 13:50:00,89.36,89.45,89.35,89.45,284100.0,47.8961,47.9443,47.8907,47.9443,284100.0
2008-05-05 13:55:00,89.45,89.45,89.34,89.37,166600.0,47.9443,47.9443,47.8854,47.9015,166600.0
2008-05-05 14:00:00,89.37,89.46,89.28,89.41,201700.0,47.9015,47.9497,47.8532,47.9229,201700.0
2008-05-05 14:05:00,89.41,89.47,89.37,89.46,146700.0,47.9229,47.9551,47.9015,47.9497,146700.0
2008-05-05 14:10:00,89.46,89.47,89.3,89.35,190800.0,47.9497,47.9551,47.8639,47.8907,190800.0
2008-05-05 14:15:00,89.35,89.45,89.26,89.45,246100.0,47.8907,47.9443,47.8425,47.9443,246100.0
2008-05-05 14:20:00,89.45,89.53,89.44,89.44,168700.0,47.9443,47.9872,47.939,47.939,168700.0
2008-05-05 14:25:00,89.45,89.57,89.38,89.53,236900.0,47.9443,48.0087,47.9068,47.9872,236900.0
2008-05-05 14:30:00,89.52,89.59,89.46,89.54,145200.0,47.9819,48.0194,47.9497,47.9926,145200.0
2008-05-05 14:35:00,89.53,89.58,89.5,89.51,171200.0,47.9872,48.014,47.9711,47.9765,171200.0
2008-05-05 14:40:00,89.51,89.66,89.51,89.64,179700.0,47.9765,48.0569,47.9765,48.0462,179700.0
2008-05-05 14:45:00,89.64,89.74,89.61,89.71,181700.0,48.0462,48.0998,48.0301,48.0837,181700.0
2008-05-05 14:50:00,89.72,89.78,89.69,89.7,163100.0,48.0891,48.1212,48.073,48.0783,163100.0
2008-05-05 14:55:00,89.7,89.71,89.55,89.58,165500.0,48.0783,48.0837,47.9979,48.014,165500.0
2008-05-05 15:00:00,89.58,89.68,89.55,89.58,221000.0,48.014,48.0676,47.9979,48.014,221000.0
2008-05-05 15:05:00,89.59,89.7,89.54,89.57,219000.0,48.0194,48.0783,47.9926,48.0087,219000.0
2008-05-05 15:10:00,89.57,89.67,89.52,89.59,231600.0,48.0087,48.0623,47.9819,48.0194,231600.0
2008-05-05 15:15:00,89.59,89.62,89.56,89.59,128600.0,48.0194,48.0355,48.0033,48.0194,128600.0
2008-05-05 15:20:00,89.59,89.68,89.59,89.68,155100.0,48.0194,48.0676,48.0194,48.0676,155100.0
2008-05-05 15:25:00,89.68,89.75,89.65,89.7,186700.0,48.0676,48.1051,48.0515,48.0783,186700.0
2008-05-05 15:30:00,89.69,89.73,89.56,89.59,229700.0,48.073,48.0944,48.0033,48.0194,229700.0
2008-05-05 15:35:00,89.59,89.65,89.51,89.51,349900.0,48.0194,48.0515,47.9765,47.9765,349900.0
2008-05-05 15:40:00,89.51,89.55,89.45,89.45,412900.0,47.9765,47.9979,47.9443,47.9443,412900.0
2008-05-05 15:45:00,89.46,89.48,89.39,89.4,277300.0,47.9497,47.9604,47.9122,47.9175,277300.0
2008-05-05 15:50:00,89.4,89.5,89.4,89.42,383500.0,47.9175,47.9711,47.9175,47.9283,383500.0
2008-05-05 15:55:00,89.42,89.62,89.41,89.51,622700.0,47.9283,48.0355,47.9229,47.9765,622700.0
2008-05-06 09:30:00,89.28,89.52,89.0,89.37,621500.0,47.8532,47.9819,47.7031,47.9015,621500.0
2008-05-06 09:35:00,89.37,89.52,89.21,89.33,360900.0,47.9015,47.9819,47.8157,47.88,360900.0
2008-05-06 09:40:00,89.36,89.75,89.33,89.58,523000.0,47.8961,48.1051,47.88,48.014,523000.0
2008-05-06 09:45:00,89.58,89.59,89.18,89.27,672200.0,48.014,48.0194,47.7996,47.8479,672200.0
2008-05-06 09:50:00,89.27,89.38,89.16,89.35,367100.0,47.8479,47.9068,47.7889,47.8907,367100.0
2008-05-06 09:55:00,89.35,89.43,89.27,89.36,277300.0,47.8907,47.9336,47.8479,47.8961,277300.0
2008-05-06 10:00:00,89.35,89.5,89.27,89.49,281600.0,47.8907,47.9711,47.8479,47.9658,281600.0
2008-05-06 10:05:00,89.49,89.82,89.49,89.78,480600.0,47.9658,48.1427,47.9658,48.1212,480600.0
2008-05-06 10:10:00,89.79,89.89,89.73,89.86,445600.0,48.1266,48.1802,48.0944,48.1641,445600.0
2008-05-06 10:15:00,89.87,89.96,89.82,89.92,392500.0,48.1695,48.2177,48.1427,48.1963,392500.0
2008-05-06 10:20:00,89.92,89.97,89.82,89.89,596800.0,48.1963,48.2231,48.1427,48.1802,596800.0
2008-05-06 10:25:00,89.88,89.95,89.79,89.86,290500.0,48.1748,48.2123,48.1266,48.1641,290500.0
2008-05-06 10:30:00,89.86,89.87,89.74,89.81,360700.0,48.1641,48.1695,48.0998,48.1373,360700.0
2008-05-06 10:35:00,89.81,89.88,89.75,89.88,319900.0,48.1373,48.1748,48.1051,48.1748,319900.0
2008-05-06 10:40:00,89.87,89.98,89.86,89.96,231900.0,48.1695,48.2284,48.1641,48.2177,231900.0
2008-05-06 10:45:00,89.97,89.99,89.89,89.97,247300.0,48.2231,48.2338,48.1802,48.2231,247300.0
2008-05-06 10:50:00,89.98,89.98,89.82,89.88,256100.0,48.2284,48.2284,48.1427,48.1748,256100.0
2008-05-06 10:55:00,89.87,89.91,89.81,89.88,192000.0,48.1695,48.1909,48.1373,48.1748,192000.0
2008-05-06 11:00:00,89.88,89.93,89.82,89.82,207500.0,48.1748,48.2016,48.1427,48.1427,207500.0
2008-05-06 11:05:00,89.82,89.87,89.58,89.63,328800.0,48.1427,48.1695,48.014,48.0408,328800.0
2008-05-06 11:10:00,89.62,89.68,89.55,89.61,325400.0,48.0355,48.0676,47.9979,48.0301,325400.0
2008-05-06 11:15:00,89.6,89.7,89.59,89.65,214900.0,48.0247,48.0783,48.0194,48.0515,214900.0
2008-05-06 11:20:00,89.64,89.79,89.64,89.69,240300.0,48.0462,48.1266,48.0462,48.073,240300.0
2008-05-06 11:25:00,89.69,89.84,89.67,89.76,187200.0,48.073,48.1534,48.0623,48.1105,187200.0
2008-05-06 11:30:00,89.76,89.85,89.7,89.77,168800.0,48.1105,48.1587,48.0783,48.1159,168800.0
2008-05-06 11:35:00,89.77,89.78,89.66,89.71,130400.0,48.1159,48.1212,48.0569,48.0837,130400.0
2008-05-06 11:40:00,89.71,89.72,89.54,89.55,472000.0,48.0837,48.0891,47.9926,47.9979,472000.0
2008-05-06 11:45:00,89.55,89.6,89.55,89.58,205500.0,47.9979,48.0247,47.9979,48.014,205500.0
2008-05-06 11:50:00,89.59,89.68,89.56,89.62,245200.0,48.0194,48.0676,48.0033,48.0355,245200.0
2008-05-06 11:55:00,89.62,89.73,89.61,89.72,148400.0,48.0355,48.0944,48.0301,48.0891,148400.0
2008-05-06 12:00:00,89.72,89.79,89.66,89.67,251300.0,48.0891,48.1266,48.0569,48.0623,251300.0
2008-05-06 12:05:00,89.67,89.79,89.65,89.78,236400.0,48.0623,48.1266,48.0515,48.1212,236400.0
2008-05-06 12:10:00,89.77,89.85,89.71,89.82,307900.0,48.1159,48.1587,48.0837,48.1427,307900.0
2008-05-06 12:15:00,89.83,89.92,89.81,89.85,230400.0,48.148,48.1963,48.1373,48.1587,230400.0
2008-05-06 12:20:00,89.87,89.99,89.86,89.97,228600.0,48.1695,48.2338,48.1641,48.2231,228600.0
2008-05-06 12:25:00,89.96,90.06,89.88,89.98,376900.0,48.2177,48.2713,48.1748,48.2284,376900.0
2008-05-06 12:30:00,89.97,90.02,89.89,89.95,222700.0,48.2231,48.2499,48.1802,48.2123,222700.0
2008-05-06 12:35:00,89.95,89.98,89.87,89.89,136100.0,48.2123,48.2284,48.1695,48.1802,136100.0
2008-05-06 12:40:00,89.89,89.96,89.85,89.96,120100.0,48.1802,48.2177,48.1587,48.2177,120100.0
2008-05-06 12:45:00,89.96,90.01,89.87,89.94,200200.0,48.2177,48.2445,48.1695,48.207,200200.0
2008-05-06 12:50:00,89.94,90.2,89.94,90.2,342000.0,48.207,48.3463,48.207,48.3463,342000.0
2008-05-06 12:55:00,90.2,90.39,90.19,90.35,455600.0,48.3463,48.4482,48.341,48.4267,455600.0
2008-05-06 13:00:00,90.35,90.36,90.2,90.23,289300.0,48.4267,48.4321,48.3463,48.3624,289300.0
2008-05-06 13:05:00,90.24,90.36,90.23,90.31,145000.0,48.3678,48.4321,48.3624,48.4053,145000.0
2008-05-06 13:10:00,90.31,90.37,90.24,90.24,181300.0,48.4053,48.4375,48.3678,48.3678,181300.0
2008-05-06 13:15:00,90.24,90.29,90.17,90.22,411100.0,48.3678,48.3946,48.3303,48.3571,411100.0
2008-05-06 13:20:00,90.22,90.23,90.11,90.16,161800.0,48.3571,48.3624,48.2981,48.3249,161800.0
2008-05-06 13:25:00,90.16,90.24,90.16,90.18,154000.0,48.3249,48.3678,48.3249,48.3356,154000.0
2008-05-06 13:30:00,90.17,90.23,90.16,90.18,124700.0,48.3303,48.3624,48.3249,48.3356,124700.0
2008-05-06 13:35:00,90.19,90.24,90.18,90.23,180500.0,48.341,48.3678,48.3356,48.3624,180500.0
2008-05-06 13:40:00,90.23,90.28,90.16,90.24,321700.0,48.3624,48.3892,48.3249,48.3678,321700.0
2008-05-06 13:45:00,90.24,90.25,90.07,90.13,246400.0,48.3678,48.3731,48.2767,48.3088,246400.0
2008-05-06 13:50:00,90.13,90.2,90.07,90.14,265300.0,48.3088,48.3463,48.2767,48.3142,265300.0
2008-05-06 13:55:00,90.15,90.16,90.01,90.02,199800.0,48.3195,48.3249,48.2445,48.2499,199800.0
2008-05-06 14:00:00,90.01,90.06,89.9,89.9,384100.0,48.2445,48.2713,48.1855,48.1855,384100.0
2008-05-06 14:05:00,89.9,90.01,89.88,89.97,247100.0,48.1855,48.2445,48.1748,48.2231,247100.0
2008-05-06 14:10:00,89.97,90.0,89.87,89.92,182300.0,48.2231,48.2391,48.1695,48.1963,182300.0
2008-05-06 14:15:00,89.93,89.97,89.83,89.89,194200.0,48.2016,48.2231,48.148,48.1802,194200.0
2008-05-06 14:20:00,89.9,89.99,89.86,89.97,174700.0,48.1855,48.2338,48.1641,48.2231,174700.0
2008-05-06 14:25:00,89.98,90.09,89.91,89.97,275500.0,48.2284,48.2874,48.1909,48.2231,275500.0
2008-05-06 14:30:00,89.96,90.03,89.94,90.02,145000.0,48.2177,48.2552,48.207,48.2499,145000.0
2008-05-06 14:35:00,90.03,90.09,89.97,89.99,150000.0,48.2552,48.2874,48.2231,48.2338,150000.0
2008-05-06 14:40:00,89.99,90.08,89.93,90.08,187200.0,48.2338,48.282,48.2016,48.282,187200.0
2008-05-06 14:45:00,90.08,90.22,90.06,90.19,221000.0,48.282,48.3571,48.2713,48.341,221000.0
2008-05-06 14:50:00,90.2,90.34,90.19,90.24,306900.0,48.3463,48.4214,48.341,48.3678,306900.0
2008-05-06 14:55:00,90.24,90.29,90.21,90.25,201600.0,48.3678,48.3946,48.3517,48.3731,201600.0
2008-05-06 15:00:00,90.25,90.26,90.13,90.25,167700.0,48.3731,48.3785,48.3088,48.3731,167700.0
2008-05-06 15:05:00,90.25,90.33,90.21,90.29,281800.0,48.3731,48.416,48.3517,48.3946,281800.0
2008-05-06 15:10:00,90.3,90.32,90.21,90.24,224400.0,48.3999,48.4107,48.3517,48.3678,224400.0
2008-05-06 15:15:00,90.24,90.26,89.76,90.18,460200.0,48.3678,48.3785,48.1105,48.3356,460200.0
2008-05-06 15:20:00,90.17,90.28,90.11,90.2,262000.0,48.3303,48.3892,48.2981,48.3463,262000.0
2008-05-06 15:25:00,90.19,90.24,90.08,90.09,303300.0,48.341,48.3678,48.282,48.2874,303300.0
2008-05-06 15:30:00,90.09,90.18,90.08,90.13,353500.0,48.2874,48.3356,48.282,48.3088,353500.0
2008-05-06 15:35:00,90.13,90.26,90.08,90.16,459400.0,48.3088,48.3785,48.282,48.3249,459400.0
2008-05-06 15:40:00,90.16,90.18,90.07,90.08,364300.0,48.3249,48.3356,48.2767,48.282,364300.0
2008-05-06 15:45:00,90.08,90.16,89.99,90.01,326800.0,48.282,48.3249,48.2338,48.2445,326800.0
2008-05-06 15:50:00,90.01,90.14,90.0,90.07,363400.0,48.2445,48.3142,48.2391,48.2767,363400.0
2008-05-06 15:55:00,90.07,90.19,90.05,90.1,612000.0,48.2767,48.341,48.2659,48.2927,612000.0
2008-05-07 09:30:00,90.08,90.12,89.9,90.08,830400.0,48.282,48.3035,48.1855,48.282,830400.0
2008-05-07 09:35:00,90.08,90.18,89.82,89.9,778300.0,48.282,48.3356,48.1427,48.1855,778300.0
2008-05-07 09:40:00,89.88,90.12,89.76,90.12,523200.0,48.1748,48.3035,48.1105,48.3035,523200.0
2008-05-07 09:45:00,90.12,90.12,89.85,89.9,393600.0,48.3035,48.3035,48.1587,48.1855,393600.0
2008-05-07 09:50:00,89.9,89.99,89.7,89.98,369000.0,48.1855,48.2338,48.0783,48.2284,369000.0
2008-05-07 09:55:00,89.98,90.09,89.91,89.94,340700.0,48.2284,48.2874,48.1909,48.207,340700.0
2008-05-07 10:00:00,89.94,90.07,89.8,89.82,326800.0,48.207,48.2767,48.1319,48.1427,326800.0
2008-05-07 10:05:00,89.82,89.85,89.61,89.66,407700.0,48.1427,48.1587,48.0301,48.0569,407700.0
2008-05-07 10:10:00,89.64,89.76,89.59,89.76,280200.0,48.0462,48.1105,48.0194,48.1105,280200.0
2008-05-07 10:15:00,89.76,89.79,89.63,89.63,390700.0,48.1105,48.1266,48.0408,48.0408,390700.0
2008-05-07 10:20:00,89.64,89.88,89.62,89.8,272400.0,48.0462,48.1748,48.0355,48.1319,272400.0
2008-05-07 10:25:00,89.82,89.84,89.7,89.72,320800.0,48.1427,48.1534,48.0783,48.0891,320800.0
2008-05-07 10:30:00,89.68,89.7,89.23,89.45,724800.0,48.0676,48.0783,47.8264,47.9443,724800.0
2008-05-07 10:35:00,89.46,89.53,89.23,89.34,272800.0,47.9497,47.9872,47.8264,47.8854,272800.0
2008-05-07 10:40:00,89.34,89.65,89.34,89.57,301800.0,47.8854,48.0515,47.8854,48.0087,301800.0
2008-05-07 10:45:00,89.57,89.62,89.33,89.33,242700.0,48.0087,48.0355,47.88,47.88,242700.0
2008-05-07 10:50:00,89.32,89.4,89.28,89.36,218200.0,47.8747,47.9175,47.8532,47.8961,218200.0
2008-05-07 10:55:00,89.35,89.67,89.32,89.54,452300.0,47.8907,48.0623,47.8747,47.9926,452300.0
2008-05-07 11:00:00,89.53,89.61,89.39,89.47,310000.0,47.9872,48.0301,47.9122,47.9551,310000.0
2008-05-07 11:05:00,89.47,89.48,89.32,89.44,252300.0,47.9551,47.9604,47.8747,47.939,252300.0
2008-05-07 11:10:00,89.44,89.67,89.44,89.65,248400.0,47.939,48.0623,47.939,48.0515,248400.0
2008-05-07 11:15:00,89.65,89.7,89.56,89.64,257400.0,48.0515,48.0783,48.0033,48.0462,257400.0
2008-05-07 11:20:00,89.65,89.86,89.6,89.75,194500.0,48.0515,48.1641,48.0247,48.1051,194500.0
2008-05-07 11:25:00,89.75,89.83,89.61,89.64,196100.0,48.1051,48.148,48.0301,48.0462,196100.0
2008-05-07 11:30:00,89.64,89.65,89.46,89.46,162700.0,48.0462,48.0515,47.9497,47.9497,162700.0
2008-05-07 11:35:00,89.47,89.57,89.39,89.45,212300.0,47.9551,48.0087,47.9122,47.9443,212300.0
2008-05-07 11:40:00,89.46,89.46,89.32,89.4,179800.0,47.9497,47.9497,47.8747,47.9175,179800.0
2008-05-07 11:45:00,89.39,89.42,89.33,89.4,113300.0,47.9122,47.9283,47.88,47.9175,113300.0
2008-05-07 11:50:00,89.4,89.42,89.28,89.29,162100.0,47.9175,47.9283,47.8532,47.8586,162100.0
2008-05-07 11:55:00,89.28,89.4,89.28,89.39,157000.0,47.8532,47.9175,47.8532,47.9122,157000.0
2008-05-07 12:00:00,89.39,89.4,89.3,89.38,166800.0,47.9122,47.9175,47.8639,47.9068,166800.0
2008-05-07 12:05:00,89.37,89.47,89.37,89.37,238100.0,47.9015,47.9551,47.9015,47.9015,238100.0
2008-05-07 12:10:00,89.38,89.46,89.37,89.45,189200.0,47.9068,47.9497,47.9015,47.9443,189200.0
2008-05-07 12:15:00,89.44,89.49,89.43,89.45,131200.0,47.939,47.9658,47.9336,47.9443,131200.0
2008-05-07 12:20:00,89.45,89.46,89.35,89.38,166900.0,47.9443,47.9497,47.8907,47.9068,166900.0
2008-05-07 12:25:00,89.39,89.47,89.38,89.46,105900.0,47.9122,47.9551,47.9068,47.9497,105900.0
2008-05-07 12:30:00,89.46,89.55,89.45,89.46,165700.0,47.9497,47.9979,47.9443,47.9497,165700.0
2008-05-07 12:35:00,89.46,89.51,89.39,89.39,153800.0,47.9497,47.9765,47.9122,47.9122,153800.0
2008-05-07 12:40:00,89.39,89.57,89.39,89.56,185000.0,47.9122,48.0087,47.9122,48.0033,185000.0
2008-05-07 12:45:00,89.56,89.6,89.53,89.54,214500.0,48.0033,48.0247,47.9872,47.9926,214500.0
2008-05-07 12:50:00,89.54,89.59,89.49,89.54,185300.0,47.9926,48.0194,47.9658,47.9926,185300.0
2008-05-07 12:55:00,89.54,89.55,89.5,89.53,111700.0,47.9926,47.9979,47.9711,47.9872,111700.0
2008-05-07 13:00:00,89.53,89.65,89.52,89.63,372700.0,47.9872,48.0515,47.9819,48.0408,372700.0
2008-05-07 13:05:00,89.63,89.69,89.48,89.57,296500.0,48.0408,48.073,47.9604,48.0087,296500.0
2008-05-07 13:10:00,89.58,89.66,89.52,89.61,226000.0,48.014,48.0569,47.9819,48.0301,226000.0
2008-05-07 13:15:00,89.61,89.75,89.59,89.74,257300.0,48.0301,48.1051,48.0194,48.0998,257300.0
2008-05-07 13:20:00,89.74,89.75,89.62,89.62,150700.0,48.0998,48.1051,48.0355,48.0355,150700.0
2008-05-07 13:25:00,89.62,89.73,89.62,89.71,157900.0,48.0355,48.0944,48.0355,48.0837,157900.0
2008-05-07 13:30:00,89.71,89.76,89.7,89.75,136100.0,48.0837,48.1105,48.0783,48.1051,136100.0
2008-05-07 13:35:00,89.75,89.86,89.75,89.78,222100.0,48.1051,48.1641,48.1051,48.1212,222100.0
2008-05-07 13:40:00,89.78,89.79,89.7,89.72,164400.0,48.1212,48.1266,48.0783,48.0891,164400.0
2008-05-07 13:45:00,89.72,89.83,89.72,89.82,172000.0,48.0891,48.148,48.0891,48.1427,172000.0
2008-05-07 13:50:00,89.82,89.85,89.78,89.8,154000.0,48.1427,48.1587,48.1212,48.1319,154000.0
2008-05-07 13:55:00,89.8,89.85,89.52,89.68,519900.0,48.1319,48.1587,47.9819,48.0676,519900.0
2008-05-07 14:00:00,89.68,89.71,89.51,89.51,306100.0,48.0676,48.0837,47.9765,47.9765,306100.0
2008-05-07 14:05:00,89.51,89.74,89.47,89.73,238300.0,47.9765,48.0998,47.9551,48.0944,238300.0
2008-05-07 14:10:00,89.73,89.75,89.63,89.67,217400.0,48.0944,48.1051,48.0408,48.0623,217400.0
2008-05-07 14:15:00,89.67,89.69,89.59,89.6,211200.0,48.0623,48.073,48.0194,48.0247,211200.0
2008-05-07 14:20:00,89.6,89.63,89.48,89.5,218400.0,48.0247,48.0408,47.9604,47.9711,218400.0
2008-05-07 14:25:00,89.49,89.52,89.25,89.32,365600.0,47.9658,47.9819,47.8371,47.8747,365600.0
2008-05-07 14:30:00,89.32,89.33,89.1,89.13,469500.0,47.8747,47.88,47.7567,47.7728,469500.0
2008-05-07 14:35:00,89.13,89.29,89.05,89.29,371100.0,47.7728,47.8586,47.7299,47.8586,371100.0
2008-05-07 14:40:00,89.29,89.32,89.21,89.21,253100.0,47.8586,47.8747,47.8157,47.8157,253100.0
2008-05-07 14:45:00,89.21,89.21,88.98,89.03,410600.0,47.8157,47.8157,47.6924,47.7192,410600.0
2008-05-07 14:50:00,89.03,89.16,89.0,89.08,216500.0,47.7192,47.7889,47.7031,47.746,216500.0
2008-05-07 14:55:00,89.07,89.22,89.02,89.14,229200.0,47.7407,47.8211,47.7139,47.7782,229200.0
2008-05-07 15:00:00,89.14,89.19,89.07,89.19,306200.0,47.7782,47.805,47.7407,47.805,306200.0
2008-05-07 15:05:00,89.19,89.21,88.93,88.95,390800.0,47.805,47.8157,47.6656,47.6763,390800.0
2008-05-07 15:10:00,88.95,89.13,88.84,89.11,305000.0,47.6763,47.7728,47.6174,47.7621,305000.0
2008-05-07 15:15:00,89.11,89.18,89.09,89.15,260500.0,47.7621,47.7996,47.7514,47.7835,260500.0
2008-05-07 15:20:00,89.16,89.23,89.03,89.05,480100.0,47.7889,47.8264,47.7192,47.7299,480100.0
2008-05-07 15:25:00,89.05,89.1,88.81,88.96,435100.0,47.7299,47.7567,47.6013,47.6817,435100.0
2008-05-07 15:30:00,88.96,88.98,88.75,88.97,415000.0,47.6817,47.6924,47.5691,47.6871,415000.0
2008-05-07 15:35:00,88.97,89.05,88.93,89.04,439300.0,47.6871,47.7299,47.6656,47.7246,439300.0
2008-05-07 15:40:00,89.04,89.11,88.89,89.11,550200.0,47.7246,47.7621,47.6442,47.7621,550200.0
2008-05-07 15:45:00,89.11,89.2,88.96,89.01,692900.0,47.7621,47.8103,47.6817,47.7085,692900.0
2008-05-07 15:50:00,89.0,89.05,88.82,88.98,647000.0,47.7031,47.7299,47.6067,47.6924,647000.0
2008-05-07 15:55:00,88.98,88.99,88.67,88.88,894200.0,47.6924,47.6978,47.5263,47.6388,894200.0
2008-05-08 09:30:00,89.0,89.09,88.68,88.78,519500.0,47.7031,47.7514,47.5316,47.5852,519500.0
2008-05-08 09:35:00,88.78,89.09,88.69,88.9,532600.0,47.5852,47.7514,47.537,47.6495,532600.0
2008-05-08 09:40:00,88.9,89.08,88.72,89.05,414500.0,47.6495,47.746,47.5531,47.7299,414500.0
2008-05-08 09:45:00,89.05,89.25,88.99,89.21,454400.0,47.7299,47.8371,47.6978,47.8157,454400.0
2008-05-08 09:50:00,89.21,89.28,89.05,89.28,520300.0,47.8157,47.8532,47.7299,47.8532,520300.0
2008-05-08 09:55:00,89.27,89.29,88.98,89.04,341400.0,47.8479,47.8586,47.6924,47.7246,341400.0
2008-05-08 10:00:00,89.05,89.17,88.91,89.11,369600.0,47.7299,47.7943,47.6549,47.7621,369600.0
2008-05-08 10:05:00,89.11,89.29,89.02,89.22,335700.0,47.7621,47.8586,47.7139,47.8211,335700.0
2008-05-08 10:10:00,89.22,89.29,89.1,89.24,371900.0,47.8211,47.8586,47.7567,47.8318,371900.0
2008-05-08 10:15:00,89.24,89.28,89.12,89.22,262400.0,47.8318,47.8532,47.7675,47.8211,262400.0
2008-05-08 10:20:00,89.23,89.32,89.18,89.3,322800.0,47.8264,47.8747,47.7996,47.8639,322800.0
2008-05-08 10:25:00,89.3,89.36,89.25,89.31,286100.0,47.8639,47.8961,47.8371,47.8693,286100.0
2008-05-08 10:30:00,89.32,89.48,89.28,89.47,299100.0,47.8747,47.9604,47.8532,47.9551,299100.0
2008-05-08 10:35:00,89.46,89.54,89.4,89.53,245900.0,47.9497,47.9926,47.9175,47.9872,245900.0
2008-05-08 10:40:00,89.52,89.64,89.41,89.54,293700.0,47.9819,48.0462,47.9229,47.9926,293700.0
2008-05-08 10:45:00,89.53,89.59,89.49,89.52,189800.0,47.9872,48.0194,47.9658,47.9819,189800.0
2008-05-08 10:50:00,89.51,89.56,89.34,89.36,214400.0,47.9765,48.0033,47.8854,47.8961,214400.0
2008-05-08 10:55:00,89.36,89.45,89.3,89.31,254500.0,47.8961,47.9443,47.8639,47.8693,254500.0
2008-05-08 11:00:00,89.31,89.4,89.18,89.29,409100.0,47.8693,47.9175,47.7996,47.8586,409100.0
2008-05-08 11:05:00,89.29,89.38,89.0,89.21,345500.0,47.8586,47.9068,47.7031,47.8157,345500.0
2008-05-08 11:10:00,89.22,89.41,89.2,89.38,201000.0,47.8211,47.9229,47.8103,47.9068,201000.0
2008-05-08 11:15:00,89.38,89.42,89.06,89.1,228600.0,47.9068,47.9283,47.7353,47.7567,228600.0
2008-05-08 11:20:00,89.09,89.15,88.96,89.0,365500.0,47.7514,47.7835,47.6817,47.7031,365500.0
2008-05-08 11:25:00,89.0,89.1,88.93,89.09,342600.0,47.7031,47.7567,47.6656,47.7514,342600.0
2008-05-08 11:30:00,89.08,89.08,88.86,89.02,231800.0,47.746,47.746,47.6281,47.7139,231800.0
2008-05-08 11:35:00,89.02,89.07,88.85,88.85,279300.0,47.7139,47.7407,47.6227,47.6227,279300.0
2008-05-08 11:40:00,88.85,88.9,88.75,88.83,1601800.0,47.6227,47.6495,47.5691,47.612,1601800.0
2008-05-08 11:45:00,88.83,88.86,88.76,88.8,237100.0,47.612,47.6281,47.5745,47.5959,237100.0
2008-05-08 11:50:00,88.79,88.85,88.52,88.59,457400.0,47.5906,47.6227,47.4459,47.4834,457400.0
2008-05-08 11:55:00,88.59,88.68,88.52,88.68,244700.0,47.4834,47.5316,47.4459,47.5316,244700.0
2008-05-08 12:00:00,88.67,88.87,88.63,88.76,198600.0,47.5263,47.6335,47.5048,47.5745,198600.0
2008-05-08 12:05:00,88.77,88.88,88.69,88.88,137300.0,47.5799,47.6388,47.537,47.6388,137300.0
2008-05-08 12:10:00,88.88,88.89,88.77,88.81,149300.0,47.6388,47.6442,47.5799,47.6013,149300.0
2008-05-08 12:15:00,88.8,88.94,88.77,88.9,181500.0,47.5959,47.671,47.5799,47.6495,181500.0
2008-05-08 12:20:00,88.89,89.0,88.89,88.94,219700.0,47.6442,47.7031,47.6442,47.671,219700.0
2008-05-08 12:25:00,88.93,88.94,88.8,88.85,116600.0,47.6656,47.671,47.5959,47.6227,116600.0
2008-05-08 12:30:00,88.85,88.89,88.76,88.78,132200.0,47.6227,47.6442,47.5745,47.5852,132200.0
2008-05-08 12:35:00,88.77,88.86,88.73,88.81,132800.0,47.5799,47.6281,47.5584,47.6013,132800.0
2008-05-08 12:40:00,88.8,88.98,88.8,88.96,94800.0,47.5959,47.6924,47.5959,47.6817,94800.0
2008-05-08 12:45:00,88.96,89.07,88.96,89.03,212100.0,47.6817,47.7407,47.6817,47.7192,212100.0
2008-05-08 12:50:00,89.04,89.2,89.03,89.18,177500.0,47.7246,47.8103,47.7192,47.7996,177500.0
2008-05-08 12:55:00,89.17,89.3,89.17,89.28,294000.0,47.7943,47.8639,47.7943,47.8532,294000.0
2008-05-08 13:00:00,89.29,89.37,89.18,89.2,155900.0,47.8586,47.9015,47.7996,47.8103,155900.0
2008-05-08 13:05:00,89.19,89.25,89.19,89.24,84400.0,47.805,47.8371,47.805,47.8318,84400.0
2008-05-08 13:10:00,89.23,89.25,89.13,89.15,135500.0,47.8264,47.8371,47.7728,47.7835,135500.0
2008-05-08 13:15:00,89.14,89.2,89.01,89.03,167200.0,47.7782,47.8103,47.7085,47.7192,167200.0
2008-05-08 13:20:00,89.04,89.19,89.01,89.15,184600.0,47.7246,47.805,47.7085,47.7835,184600.0
2008-05-08 13:25:00,89.15,89.33,89.14,89.3,228300.0,47.7835,47.88,47.7782,47.8639,228300.0
2008-05-08 13:30:00,89.29,89.33,89.18,89.23,137600.0,47.8586,47.88,47.7996,47.8264,137600.0
2008-05-08 13:35:00,89.23,89.31,89.15,89.2,186800.0,47.8264,47.8693,47.7835,47.8103,186800.0
2008-05-08 13:40:00,89.2,89.33,89.18,89.23,159500.0,47.8103,47.88,47.7996,47.8264,159500.0
2008-05-08 13:45:00,89.24,89.34,89.16,89.24,165900.0,47.8318,47.8854,47.7889,47.8318,165900.0
2008-05-08 13:50:00,89.24,89.39,89.23,89.29,143100.0,47.8318,47.9122,47.8264,47.8586,143100.0
2008-05-08 13:55:00,89.29,89.44,89.29,89.44,118900.0,47.8586,47.939,47.8586,47.939,118900.0
2008-05-08 14:00:00,89.44,89.49,89.4,89.46,131900.0,47.939,47.9658,47.9175,47.9497,131900.0
2008-05-08 14:05:00,89.46,89.49,89.35,89.41,165200.0,47.9497,47.9658,47.8907,47.9229,165200.0
2008-05-08 14:10:00,89.4,89.51,89.39,89.48,126400.0,47.9175,47.9765,47.9122,47.9604,126400.0
2008-05-08 14:15:00,89.49,89.59,89.47,89.52,211600.0,47.9658,48.0194,47.9551,47.9819,211600.0
2008-05-08 14:20:00,89.52,89.54,89.41,89.48,175900.0,47.9819,47.9926,47.9229,47.9604,175900.0
2008-05-08 14:25:00,89.48,89.51,89.38,89.47,164400.0,47.9604,47.9765,47.9068,47.9551,164400.0
2008-05-08 14:30:00,89.47,89.55,89.4,89.54,173200.0,47.9551,47.9979,47.9175,47.9926,173200.0
2008-05-08 14:35:00,89.54,89.72,89.53,89.7,213900.0,47.9926,48.0891,47.9872,48.0783,213900.0
2008-05-08 14:40:00,89.7,89.71,89.48,89.54,235600.0,48.0783,48.0837,47.9604,47.9926,235600.0
2008-05-08 14:45:00,89.54,89.6,89.52,89.56,191700.0,47.9926,48.0247,47.9819,48.0033,191700.0
2008-05-08 14:50:00,89.56,89.56,89.49,89.56,143800.0,48.0033,48.0033,47.9658,48.0033,143800.0
2008-05-08 14:55:00,89.55,89.59,89.49,89.55,165600.0,47.9979,48.0194,47.9658,47.9979,165600.0
2008-05-08 15:00:00,89.55,89.67,89.53,89.64,236300.0,47.9979,48.0623,47.9872,48.0462,236300.0
2008-05-08 15:05:00,89.63,89.67,89.56,89.65,224300.0,48.0408,48.0623,48.0033,48.0515,224300.0
2008-05-08 15:10:00,89.65,89.66,89.49,89.49,218100.0,48.0515,48.0569,47.9658,47.9658,218100.0
2008-05-08 15:15:00,89.49,89.57,89.42,89.49,275300.0,47.9658,48.0087,47.9283,47.9658,275300.0
2008-05-08 15:20:00,89.49,89.58,89.41,89.56,350700.0,47.9658,48.014,47.9229,48.0033,350700.0
2008-05-08 15:25:00,89.56,89.74,89.48,89.7,375900.0,48.0033,48.0998,47.9604,48.0783,375900.0
2008-05-08 15:30:00,89.69,89.78,89.66,89.71,258400.0,48.073,48.1212,48.0569,48.0837,258400.0
2008-05-08 15:35:00,89.72,89.87,89.71,89.85,261400.0,48.0891,48.1695,48.0837,48.1587,261400.0
2008-05-08 15:40:00,89.85,89.92,89.71,89.9,457000.0,48.1587,48.1963,48.0837,48.1855,457000.0
2008-05-08 15:45:00,89.89,89.95,89.8,89.91,328300.0,48.1802,48.2123,48.1319,48.1909,328300.0
2008-05-08 15:50:00,89.92,89.94,89.81,89.83,409700.0,48.1963,48.207,48.1373,48.148,409700.0
2008-05-08 15:55:00,89.83,89.9,89.7,89.9,805800.0,48.148,48.1855,48.0783,48.1855,805800.0
2008-05-09 09:30:00,89.37,89.59,88.9,89.0,770500.0,48.1172,48.2356,47.8641,47.918,770500.0
2008-05-09 09:35:00,89.0,89.09,88.78,88.92,557200.0,47.918,47.9664,47.7995,47.8749,557200.0
2008-05-09 09:40:00,88.93,89.02,88.79,88.86,551200.0,47.8803,47.9287,47.8049,47.8426,551200.0
2008-05-09 09:45:00,88.86,88.9,88.67,88.69,336300.0,47.8426,47.8641,47.7403,47.7511,336300.0
2008-05-09 09:50:00,88.69,88.8,88.59,88.6,462400.0,47.7511,47.8103,47.6972,47.7026,462400.0
2008-05-09 09:55:00,88.59,88.74,88.55,88.6,492100.0,47.6972,47.778,47.6757,47.7026,492100.0
2008-05-09 10:00:00,88.59,88.6,88.08,88.11,540200.0,47.6972,47.7026,47.4226,47.4388,540200.0
2008-05-09 10:05:00,88.11,88.26,88.09,88.19,413900.0,47.4388,47.5196,47.428,47.4819,413900.0
2008-05-09 10:10:00,88.19,88.33,88.14,88.19,548700.0,47.4819,47.5572,47.455,47.4819,548700.0
2008-05-09 10:15:00,88.2,88.27,88.09,88.24,562000.0,47.4873,47.5249,47.428,47.5088,562000.0
2008-05-09 10:20:00,88.24,88.34,88.16,88.33,312500.0,47.5088,47.5626,47.4657,47.5572,312500.0
2008-05-09 10:25:00,88.33,88.42,87.97,88.06,425500.0,47.5572,47.6057,47.3634,47.4119,425500.0
2008-05-09 10:30:00,88.06,88.24,88.06,88.12,482300.0,47.4119,47.5088,47.4119,47.4442,482300.0
2008-05-09 10:35:00,88.13,88.19,88.04,88.18,375000.0,47.4496,47.4819,47.4011,47.4765,375000.0
2008-05-09 10:40:00,88.18,88.37,88.11,88.3,344000.0,47.4765,47.5788,47.4388,47.5411,344000.0
2008-05-09 10:45:00,88.29,88.38,88.24,88.3,365400.0,47.5357,47.5842,47.5088,47.5411,365400.0
2008-05-09 10:50:00,88.3,88.41,88.29,88.38,288200.0,47.5411,47.6003,47.5357,47.5842,288200.0
2008-05-09 10:55:00,88.38,88.48,88.38,88.46,198600.0,47.5842,47.638,47.5842,47.6272,198600.0
2008-05-09 11:00:00,88.46,88.63,88.46,88.51,264500.0,47.6272,47.7188,47.6272,47.6542,264500.0
2008-05-09 11:05:00,88.51,88.51,88.4,88.46,366200.0,47.6542,47.6542,47.5949,47.6272,366200.0
2008-05-09 11:10:00,88.46,88.47,88.33,88.39,191100.0,47.6272,47.6326,47.5572,47.5896,191100.0
2008-05-09 11:15:00,88.38,88.49,88.36,88.42,315600.0,47.5842,47.6434,47.5734,47.6057,315600.0
2008-05-09 11:20:00,88.42,88.46,88.31,88.37,198400.0,47.6057,47.6272,47.5465,47.5788,198400.0
2008-05-09 11:25:00,88.38,88.55,88.38,88.54,166500.0,47.5842,47.6757,47.5842,47.6703,166500.0
2008-05-09 11:30:00,88.55,88.58,88.49,88.56,164400.0,47.6757,47.6918,47.6434,47.6811,164400.0
2008-05-09 11:35:00,88.56,88.62,88.45,88.45,180300.0,47.6811,47.7134,47.6219,47.6219,180300.0
2008-05-09 11:40:00,88.46,88.68,88.44,88.61,263000.0,47.6272,47.7457,47.6165,47.708,263000.0
2008-05-09 11:45:00,88.61,88.62,88.48,88.5,187900.0,47.708,47.7134,47.638,47.6488,187900.0
2008-05-09 11:50:00,88.5,88.52,88.46,88.47,206400.0,47.6488,47.6595,47.6272,47.6326,206400.0
2008-05-09 11:55:00,88.47,88.53,88.45,88.49,211500.0,47.6326,47.6649,47.6219,47.6434,211500.0
2008-05-09 12:00:00,88.5,88.58,88.44,88.47,179600.0,47.6488,47.6918,47.6165,47.6326,179600.0
2008-05-09 12:05:00,88.46,88.51,88.44,88.46,112500.0,47.6272,47.6542,47.6165,47.6272,112500.0
2008-05-09 12:10:00,88.45,88.48,88.27,88.28,206200.0,47.6219,47.638,47.5249,47.5303,206200.0
2008-05-09 12:15:00,88.29,88.38,88.28,88.36,121100.0,47.5357,47.5842,47.5303,47.5734,121100.0
2008-05-09 12:20:00,88.36,88.4,88.33,88.4,118800.0,47.5734,47.5949,47.5572,47.5949,118800.0
2008-05-09 12:25:00,88.41,88.56,88.39,88.44,208900.0,47.6003,47.6811,47.5896,47.6165,208900.0
2008-05-09 12:30:00,88.44,88.44,88.27,88.28,198200.0,47.6165,47.6165,47.5249,47.5303,198200.0
2008-05-09 12:35:00,88.28,88.34,88.28,88.31,144400.0,47.5303,47.5626,47.5303,47.5465,144400.0
2008-05-09 12:40:00,88.3,88.34,88.3,88.34,115300.0,47.5411,47.5626,47.5411,47.5626,115300.0
2008-05-09 12:45:00,88.35,88.52,88.34,88.44,145700.0,47.568,47.6595,47.5626,47.6165,145700.0
2008-05-09 12:50:00,88.44,88.45,88.35,88.36,100300.0,47.6165,47.6219,47.568,47.5734,100300.0
2008-05-09 12:55:00,88.37,88.59,88.35,88.58,141900.0,47.5788,47.6972,47.568,47.6918,141900.0
2008-05-09 13:00:00,88.58,88.76,88.51,88.52,363300.0,47.6918,47.7888,47.6542,47.6595,363300.0
2008-05-09 13:05:00,88.52,88.56,88.41,88.43,171600.0,47.6595,47.6811,47.6003,47.6111,171600.0
2008-05-09 13:10:00,88.43,88.53,88.43,88.43,140200.0,47.6111,47.6649,47.6111,47.6111,140200.0
2008-05-09 13:15:00,88.43,88.5,88.35,88.47,174900.0,47.6111,47.6488,47.568,47.6326,174900.0
2008-05-09 13:20:00,88.47,88.5,88.39,88.4,132000.0,47.6326,47.6488,47.5896,47.5949,132000.0
2008-05-09 13:25:00,88.39,88.51,88.33,88.36,203500.0,47.5896,47.6542,47.5572,47.5734,203500.0
2008-05-09 13:30:00,88.37,88.38,88.31,88.32,157100.0,47.5788,47.5842,47.5465,47.5519,157100.0
2008-05-09 13:35:00,88.31,88.36,88.27,88.33,202100.0,47.5465,47.5734,47.5249,47.5572,202100.0
2008-05-09 13:40:00,88.33,88.35,88.31,88.32,84800.0,47.5572,47.568,47.5465,47.5519,84800.0
2008-05-09 13:45:00,88.33,88.37,88.31,88.31,116500.0,47.5572,47.5788,47.5465,47.5465,116500.0
2008-05-09 13:50:00,88.32,88.38,88.31,88.38,130100.0,47.5519,47.5842,47.5465,47.5842,130100.0
2008-05-09 13:55:00,88.38,88.44,88.35,88.37,138400.0,47.5842,47.6165,47.568,47.5788,138400.0
2008-05-09 14:00:00,88.36,88.55,88.33,88.55,199100.0,47.5734,47.6757,47.5572,47.6757,199100.0
2008-05-09 14:05:00,88.55,88.68,88.55,88.58,205000.0,47.6757,47.7457,47.6757,47.6918,205000.0
2008-05-09 14:10:00,88.58,88.66,88.53,88.63,152600.0,47.6918,47.7349,47.6649,47.7188,152600.0
2008-05-09 14:15:00,88.63,88.69,88.55,88.58,246300.0,47.7188,47.7511,47.6757,47.6918,246300.0
2008-05-09 14:20:00,88.59,88.59,88.44,88.44,203200.0,47.6972,47.6972,47.6165,47.6165,203200.0
2008-05-09 14:25:00,88.44,88.46,88.36,88.36,241800.0,47.6165,47.6272,47.5734,47.5734,241800.0
2008-05-09 14:30:00,88.37,88.45,88.34,88.42,124900.0,47.5788,47.6219,47.5626,47.6057,124900.0
2008-05-09 14:35:00,88.41,88.49,88.38,88.48,163100.0,47.6003,47.6434,47.5842,47.638,163100.0
2008-05-09 14:40:00,88.48,88.53,88.44,88.49,127000.0,47.638,47.6649,47.6165,47.6434,127000.0
2008-05-09 14:45:00,88.49,88.61,88.49,88.53,300900.0,47.6434,47.708,47.6434,47.6649,300900.0
2008-05-09 14:50:00,88.53,88.61,88.52,88.58,128200.0,47.6649,47.708,47.6595,47.6918,128200.0
2008-05-09 14:55:00,88.58,88.75,88.55,88.73,165100.0,47.6918,47.7834,47.6757,47.7726,165100.0
2008-05-09 15:00:00,88.73,88.73,88.64,88.66,144900.0,47.7726,47.7726,47.7242,47.7349,144900.0
2008-05-09 15:05:00,88.66,88.77,88.66,88.77,137600.0,47.7349,47.7941,47.7349,47.7941,137600.0
2008-05-09 15:10:00,88.76,88.89,88.76,88.88,244700.0,47.7888,47.8588,47.7888,47.8534,244700.0
2008-05-09 15:15:00,88.88,88.89,88.8,88.84,231300.0,47.8534,47.8588,47.8103,47.8318,231300.0
2008-05-09 15:20:00,88.84,88.98,88.8,88.97,271800.0,47.8318,47.9072,47.8103,47.9018,271800.0
2008-05-09 15:25:00,88.96,89.26,88.96,89.24,421300.0,47.8964,48.058,47.8964,48.0472,421300.0
2008-05-09 15:30:00,89.24,89.27,89.16,89.26,385700.0,48.0472,48.0633,48.0041,48.058,385700.0
2008-05-09 15:35:00,89.26,89.3,89.11,89.11,310700.0,48.058,48.0795,47.9772,47.9772,310700.0
2008-05-09 15:40:00,89.11,89.33,89.11,89.3,739800.0,47.9772,48.0957,47.9772,48.0795,739800.0
2008-05-09 15:45:00,89.3,89.33,88.81,88.81,494300.0,48.0795,48.0957,47.8157,47.8157,494300.0
2008-05-09 15:50:00,88.81,88.93,88.8,88.82,385300.0,47.8157,47.8803,47.8103,47.8211,385300.0
2008-05-09 15:55:00,88.82,88.95,88.8,88.88,574100.0,47.8211,47.8911,47.8103,47.8534,574100.0
2008-05-12 09:30:00,88.43,88.49,87.84,87.85,785700.0,47.6111,47.6434,47.2934,47.2988,785700.0
2008-05-12 09:35:00,87.85,88.08,87.84,87.99,486300.0,47.2988,47.4226,47.2934,47.3742,486300.0
2008-05-12 09:40:00,87.99,88.19,87.72,87.75,562600.0,47.3742,47.4819,47.2288,47.245,562600.0
2008-05-12 09:45:00,87.76,87.87,87.6,87.81,461300.0,47.2504,47.3096,47.1642,47.2773,461300.0
2008-05-12 09:50:00,87.8,87.94,87.75,87.88,270600.0,47.2719,47.3473,47.245,47.315,270600.0
2008-05-12 09:55:00,87.89,87.98,87.81,87.97,238300.0,47.3203,47.3688,47.2773,47.3634,238300.0
2008-05-12 10:00:00,87.97,88.08,87.92,88.01,346200.0,47.3634,47.4226,47.3365,47.385,346200.0
2008-05-12 10:05:00,88.02,88.08,87.97,88.05,228700.0,47.3903,47.4226,47.3634,47.4065,228700.0
2008-05-12 10:10:00,88.05,88.11,88.04,88.11,186600.0,47.4065,47.4388,47.4011,47.4388,186600.0
2008-05-12 10:15:00,88.11,88.17,88.0,88.09,247900.0,47.4388,47.4711,47.3796,47.428,247900.0
2008-05-12 10:20:00,88.08,88.17,88.03,88.14,229300.0,47.4226,47.4711,47.3957,47.455,229300.0
2008-05-12 10:25:00,88.13,88.3,88.13,88.24,261500.0,47.4496,47.5411,47.4496,47.5088,261500.0
2008-05-12 10:30:00,88.25,88.36,88.24,88.26,298700.0,47.5142,47.5734,47.5088,47.5196,298700.0
2008-05-12 10:35:00,88.26,88.39,88.23,88.27,283500.0,47.5196,47.5896,47.5034,47.5249,283500.0
2008-05-12 10:40:00,88.28,88.44,88.21,88.42,291800.0,47.5303,47.6165,47.4926,47.6057,291800.0
2008-05-12 10:45:00,88.43,88.58,88.42,88.49,322100.0,47.6111,47.6918,47.6057,47.6434,322100.0
2008-05-12 10:50:00,88.5,88.53,88.37,88.5,232000.0,47.6488,47.6649,47.5788,47.6488,232000.0
2008-05-12 10:55:00,88.5,88.69,88.42,88.67,265900.0,47.6488,47.7511,47.6057,47.7403,265900.0
2008-05-12 11:00:00,88.68,88.8,88.65,88.79,373700.0,47.7457,47.8103,47.7295,47.8049,373700.0
2008-05-12 11:05:00,88.8,88.89,88.74,88.81,351600.0,47.8103,47.8588,47.778,47.8157,351600.0
2008-05-12 11:10:00,88.81,88.88,88.77,88.82,206300.0,47.8157,47.8534,47.7941,47.8211,206300.0
2008-05-12 11:15:00,88.82,88.82,88.74,88.75,239100.0,47.8211,47.8211,47.778,47.7834,239100.0
2008-05-12 11:20:00,88.74,88.84,88.71,88.79,255400.0,47.778,47.8318,47.7618,47.8049,255400.0
2008-05-12 11:25:00,88.79,88.98,88.77,88.94,303000.0,47.8049,47.9072,47.7941,47.8857,303000.0
2008-05-12 11:30:00,88.94,88.98,88.91,88.97,175400.0,47.8857,47.9072,47.8695,47.9018,175400.0
2008-05-12 11:35:00,88.97,89.14,88.95,89.1,296600.0,47.9018,47.9934,47.8911,47.9718,296600.0
2008-05-12 11:40:00,89.09,89.3,88.96,89.28,377900.0,47.9664,48.0795,47.8964,48.0687,377900.0
2008-05-12 11:45:00,89.28,89.38,89.23,89.36,270200.0,48.0687,48.1226,48.0418,48.1118,270200.0
2008-05-12 11:50:00,89.33,89.4,89.26,89.37,335600.0,48.0957,48.1333,48.058,48.1172,335600.0
2008-05-12 11:55:00,89.37,89.47,89.34,89.39,262500.0,48.1172,48.171,48.101,48.128,262500.0
2008-05-12 12:00:00,89.4,89.4,89.32,89.39,181800.0,48.1333,48.1333,48.0903,48.128,181800.0
2008-05-12 12:05:00,89.39,89.39,89.08,89.19,376300.0,48.128,48.128,47.9611,48.0203,376300.0
2008-05-12 12:10:00,89.18,89.31,89.09,89.29,228500.0,48.0149,48.0849,47.9664,48.0741,228500.0
2008-05-12 12:15:00,89.3,89.33,89.23,89.32,118700.0,48.0795,48.0957,48.0418,48.0903,118700.0
2008-05-12 12:20:00,89.32,89.35,89.25,89.32,144400.0,48.0903,48.1064,48.0526,48.0903,144400.0
2008-05-12 12:25:00,89.31,89.32,89.12,89.18,190200.0,48.0849,48.0903,47.9826,48.0149,190200.0
2008-05-12 12:30:00,89.17,89.26,89.13,89.24,100400.0,48.0095,48.058,47.988,48.0472,100400.0
2008-05-12 12:35:00,89.25,89.42,89.24,89.4,153800.0,48.0526,48.1441,48.0472,48.1333,153800.0
2008-05-12 12:40:00,89.39,89.44,89.24,89.28,162100.0,48.128,48.1549,48.0472,48.0687,162100.0
2008-05-12 12:45:00,89.28,89.37,89.25,89.26,166900.0,48.0687,48.1172,48.0526,48.058,166900.0
2008-05-12 12:50:00,89.27,89.37,89.23,89.35,156900.0,48.0633,48.1172,48.0418,48.1064,156900.0
2008-05-12 12:55:00,89.35,89.37,89.18,89.18,211800.0,48.1064,48.1172,48.0149,48.0149,211800.0
2008-05-12 13:00:00,89.19,89.23,88.99,89.0,342700.0,48.0203,48.0418,47.9126,47.918,342700.0
2008-05-12 13:05:00,89.0,89.06,88.94,88.95,263200.0,47.918,47.9503,47.8857,47.8911,263200.0
2008-05-12 13:10:00,88.95,89.02,88.85,88.93,190800.0,47.8911,47.9287,47.8372,47.8803,190800.0
2008-05-12 13:15:00,88.94,89.06,88.91,89.0,212800.0,47.8857,47.9503,47.8695,47.918,212800.0
2008-05-12 13:20:00,89.0,89.07,88.98,89.02,179500.0,47.918,47.9557,47.9072,47.9287,179500.0
2008-05-12 13:25:00,89.03,89.06,88.96,89.04,173400.0,47.9341,47.9503,47.8964,47.9395,173400.0
2008-05-12 13:30:00,89.05,89.06,88.84,89.06,159500.0,47.9449,47.9503,47.8318,47.9503,159500.0
2008-05-12 13:35:00,89.06,89.11,89.0,89.11,150900.0,47.9503,47.9772,47.918,47.9772,150900.0
2008-05-12 13:40:00,89.11,89.2,89.09,89.16,137600.0,47.9772,48.0257,47.9664,48.0041,137600.0
2008-05-12 13:45:00,89.16,89.23,89.08,89.17,166700.0,48.0041,48.0418,47.9611,48.0095,166700.0
2008-05-12 13:50:00,89.17,89.24,89.12,89.24,122700.0,48.0095,48.0472,47.9826,48.0472,122700.0
2008-05-12 13:55:00,89.24,89.31,89.24,89.28,94400.0,48.0472,48.0849,48.0472,48.0687,94400.0
2008-05-12 14:00:00,89.28,89.29,89.16,89.17,134300.0,48.0687,48.0741,48.0041,48.0095,134300.0
2008-05-12 14:05:00,89.17,89.21,89.16,89.19,100800.0,48.0095,48.031,48.0041,48.0203,100800.0
2008-05-12 14:10:00,89.2,89.39,89.19,89.35,210300.0,48.0257,48.128,48.0203,48.1064,210300.0
2008-05-12 14:15:00,89.35,89.35,89.05,89.27,346500.0,48.1064,48.1064,47.9449,48.0633,346500.0
2008-05-12 14:20:00,89.27,89.32,89.04,89.07,133700.0,48.0633,48.0903,47.9395,47.9557,133700.0
2008-05-12 14:25:00,89.09,89.28,89.07,89.25,310100.0,47.9664,48.0687,47.9557,48.0526,310100.0
2008-05-12 14:30:00,89.25,89.37,89.22,89.33,118400.0,48.0526,48.1172,48.0364,48.0957,118400.0
2008-05-12 14:35:00,89.35,89.44,89.31,89.32,118700.0,48.1064,48.1549,48.0849,48.0903,118700.0
2008-05-12 14:40:00,89.33,89.35,89.19,89.21,195100.0,48.0957,48.1064,48.0203,48.031,195100.0
2008-05-12 14:45:00,89.22,89.27,89.16,89.25,188400.0,48.0364,48.0633,48.0041,48.0526,188400.0
2008-05-12 14:50:00,89.26,89.35,89.16,89.24,188400.0,48.058,48.1064,48.0041,48.0472,188400.0
2008-05-12 14:55:00,89.24,89.27,89.17,89.24,194900.0,48.0472,48.0633,48.0095,48.0472,194900.0
2008-05-12 15:00:00,89.24,89.26,89.05,89.15,274300.0,48.0472,48.058,47.9449,47.9987,274300.0
2008-05-12 15:05:00,89.15,89.21,89.05,89.1,237200.0,47.9987,48.031,47.9449,47.9718,237200.0
2008-05-12 15:10:00,89.09,89.1,88.94,88.97,188300.0,47.9664,47.9718,47.8857,47.9018,188300.0
2008-05-12 15:15:00,88.97,89.06,88.93,89.06,260400.0,47.9018,47.9503,47.8803,47.9503,260400.0
2008-05-12 15:20:00,89.06,89.14,89.05,89.09,246000.0,47.9503,47.9934,47.9449,47.9664,246000.0
2008-05-12 15:25:00,89.09,89.13,89.03,89.09,299700.0,47.9664,47.988,47.9341,47.9664,299700.0
2008-05-12 15:30:00,89.08,89.14,89.0,89.11,287100.0,47.9611,47.9934,47.918,47.9772,287100.0
2008-05-12 15:35:00,89.11,89.27,89.11,89.25,402200.0,47.9772,48.0633,47.9772,48.0526,402200.0
2008-05-12 15:40:00,89.25,89.26,89.05,89.15,346000.0,48.0526,48.058,47.9449,47.9987,346000.0
2008-05-12 15:45:00,89.15,89.16,88.97,89.08,360900.0,47.9987,48.0041,47.9018,47.9611,360900.0
2008-05-12 15:50:00,89.08,89.19,89.04,89.12,484500.0,47.9611,48.0203,47.9395,47.9826,484500.0
2008-05-12 15:55:00,89.12,89.18,89.01,89.07,585600.0,47.9826,48.0149,47.9234,47.9557,585600.0
2008-05-13 09:30:00,88.87,89.5,88.87,89.28,623000.0,47.848,48.1872,47.848,48.0687,623000.0
2008-05-13 09:35:00,89.27,89.35,89.14,89.27,379900.0,48.0633,48.1064,47.9934,48.0633,379900.0
2008-05-13 09:40:00,89.25,89.36,89.05,89.07,490700.0,48.0526,48.1118,47.9449,47.9557,490700.0
2008-05-13 09:45:00,89.06,89.07,88.53,88.67,437900.0,47.9503,47.9557,47.6649,47.7403,437900.0
2008-05-13 09:50:00,88.66,88.87,88.6,88.81,302700.0,47.7349,47.848,47.7026,47.8157,302700.0
2008-05-13 09:55:00,88.8,88.88,88.61,88.68,245000.0,47.8103,47.8534,47.708,47.7457,245000.0
2008-05-13 10:00:00,88.68,89.0,88.59,88.99,278100.0,47.7457,47.918,47.6972,47.9126,278100.0
2008-05-13 10:05:00,88.98,89.17,88.93,89.04,369800.0,47.9072,48.0095,47.8803,47.9395,369800.0
2008-05-13 10:10:00,89.04,89.2,88.83,88.89,254100.0,47.9395,48.0257,47.8264,47.8588,254100.0
2008-05-13 10:15:00,88.9,88.97,88.67,88.97,246400.0,47.8641,47.9018,47.7403,47.9018,246400.0
2008-05-13 10:20:00,88.97,88.99,88.83,88.91,217000.0,47.9018,47.9126,47.8264,47.8695,217000.0
2008-05-13 10:25:00,88.89,88.99,88.84,88.88,169400.0,47.8588,47.9126,47.8318,47.8534,169400.0
2008-05-13 10:30:00,88.88,88.98,88.88,88.95,150600.0,47.8534,47.9072,47.8534,47.8911,150600.0
2008-05-13 10:35:00,88.96,89.14,88.93,89.12,122200.0,47.8964,47.9934,47.8803,47.9826,122200.0
2008-05-13 10:40:00,89.1,89.14,89.06,89.14,194700.0,47.9718,47.9934,47.9503,47.9934,194700.0
2008-05-13 10:45:00,89.14,89.22,89.07,89.18,207900.0,47.9934,48.0364,47.9557,48.0149,207900.0
2008-05-13 10:50:00,89.17,89.24,89.11,89.19,203100.0,48.0095,48.0472,47.9772,48.0203,203100.0
2008-05-13 10:55:00,89.18,89.31,89.18,89.3,191200.0,48.0149,48.0849,48.0149,48.0795,191200.0
2008-05-13 11:00:00,89.29,89.35,89.22,89.24,206300.0,48.0741,48.1064,48.0364,48.0472,206300.0
2008-05-13 11:05:00,89.24,89.3,89.15,89.22,250000.0,48.0472,48.0795,47.9987,48.0364,250000.0
2008-05-13 11:10:00,89.22,89.5,89.22,89.49,291400.0,48.0364,48.1872,48.0364,48.1818,291400.0
2008-05-13 11:15:00,89.49,89.64,88.96,89.63,281400.0,48.1818,48.2626,47.8964,48.2572,281400.0
2008-05-13 11:20:00,89.63,89.66,89.52,89.58,272300.0,48.2572,48.2733,48.1979,48.2303,272300.0
2008-05-13 11:25:00,89.58,89.65,89.53,89.58,189100.0,48.2303,48.2679,48.2033,48.2303,189100.0
2008-05-13 11:30:00,89.57,89.6,89.52,89.6,160000.0,48.2249,48.241,48.1979,48.241,160000.0
2008-05-13 11:35:00,89.59,89.78,89.59,89.78,237600.0,48.2356,48.3379,48.2356,48.3379,237600.0
2008-05-13 11:40:00,89.78,89.91,89.75,89.84,332600.0,48.3379,48.4079,48.3218,48.3702,332600.0
2008-05-13 11:45:00,89.84,89.85,89.73,89.8,276700.0,48.3702,48.3756,48.311,48.3487,276700.0
2008-05-13 11:50:00,89.8,89.94,89.74,89.91,208900.0,48.3487,48.4241,48.3164,48.4079,208900.0
2008-05-13 11:55:00,89.9,89.94,89.82,89.84,241800.0,48.4025,48.4241,48.3595,48.3702,241800.0
2008-05-13 12:00:00,89.84,89.91,89.7,89.8,320200.0,48.3702,48.4079,48.2949,48.3487,320200.0
2008-05-13 12:05:00,89.81,89.81,89.43,89.66,326200.0,48.3541,48.3541,48.1495,48.2733,326200.0
2008-05-13 12:10:00,89.66,89.8,89.52,89.75,176800.0,48.2733,48.3487,48.1979,48.3218,176800.0
2008-05-13 12:15:00,89.76,89.79,89.62,89.69,123400.0,48.3272,48.3433,48.2518,48.2895,123400.0
2008-05-13 12:20:00,89.69,89.75,89.6,89.6,157700.0,48.2895,48.3218,48.241,48.241,157700.0
2008-05-13 12:25:00,89.6,89.77,89.58,89.63,129300.0,48.241,48.3325,48.2303,48.2572,129300.0
2008-05-13 12:30:00,89.62,89.65,89.45,89.51,143300.0,48.2518,48.2679,48.1603,48.1926,143300.0
2008-05-13 12:35:00,89.5,89.61,89.48,89.61,105800.0,48.1872,48.2464,48.1764,48.2464,105800.0
2008-05-13 12:40:00,89.62,89.64,89.51,89.59,97300.0,48.2518,48.2626,48.1926,48.2356,97300.0
2008-05-13 12:45:00,89.59,89.8,89.58,89.71,172800.0,48.2356,48.3487,48.2303,48.3002,172800.0
2008-05-13 12:50:00,89.71,89.72,89.64,89.66,155300.0,48.3002,48.3056,48.2626,48.2733,155300.0
2008-05-13 12:55:00,89.66,89.77,89.66,89.72,79400.0,48.2733,48.3325,48.2733,48.3056,79400.0
2008-05-13 13:00:00,89.73,89.74,89.63,89.63,137700.0,48.311,48.3164,48.2572,48.2572,137700.0
2008-05-13 13:05:00,89.63,89.69,89.59,89.69,116400.0,48.2572,48.2895,48.2356,48.2895,116400.0
2008-05-13 13:10:00,89.69,89.81,89.68,89.77,205000.0,48.2895,48.3541,48.2841,48.3325,205000.0
2008-05-13 13:15:00,89.77,89.77,89.67,89.7,93600.0,48.3325,48.3325,48.2787,48.2949,93600.0
2008-05-13 13:20:00,89.7,89.88,89.69,89.88,171600.0,48.2949,48.3918,48.2895,48.3918,171600.0
2008-05-13 13:25:00,89.87,89.9,89.78,89.84,165900.0,48.3864,48.4025,48.3379,48.3702,165900.0
2008-05-13 13:30:00,89.84,89.89,89.8,89.86,186000.0,48.3702,48.3972,48.3487,48.381,186000.0
2008-05-13 13:35:00,89.86,89.9,89.84,89.85,218200.0,48.381,48.4025,48.3702,48.3756,218200.0
2008-05-13 13:40:00,89.84,89.86,89.74,89.78,185000.0,48.3702,48.381,48.3164,48.3379,185000.0
2008-05-13 13:45:00,89.77,89.79,89.67,89.67,149400.0,48.3325,48.3433,48.2787,48.2787,149400.0
2008-05-13 13:50:00,89.68,89.69,89.45,89.5,308600.0,48.2841,48.2895,48.1603,48.1872,308600.0
2008-05-13 13:55:00,89.51,89.53,89.38,89.51,325900.0,48.1926,48.2033,48.1226,48.1926,325900.0
2008-05-13 14:00:00,89.51,89.64,89.49,89.54,245500.0,48.1926,48.2626,48.1818,48.2087,245500.0
2008-05-13 14:05:00,89.55,89.75,89.53,89.74,196300.0,48.2141,48.3218,48.2033,48.3164,196300.0
2008-05-13 14:10:00,89.74,89.84,89.74,89.78,221400.0,48.3164,48.3702,48.3164,48.3379,221400.0
2008-05-13 14:15:00,89.79,89.88,89.78,89.82,162200.0,48.3433,48.3918,48.3379,48.3595,162200.0
2008-05-13 14:20:00,89.83,89.89,89.81,89.84,258200.0,48.3649,48.3972,48.3541,48.3702,258200.0
2008-05-13 14:25:00,89.85,89.88,89.78,89.8,396700.0,48.3756,48.3918,48.3379,48.3487,396700.0
2008-05-13 14:30:00,89.8,89.86,89.79,89.83,280200.0,48.3487,48.381,48.3433,48.3649,280200.0
2008-05-13 14:35:00,89.83,89.95,89.75,89.85,627800.0,48.3649,48.4295,48.3218,48.3756,627800.0
2008-05-13 14:40:00,89.85,89.89,89.72,89.78,192400.0,48.3756,48.3972,48.3056,48.3379,192400.0
2008-05-13 14:45:00,89.78,89.81,89.68,89.73,171200.0,48.3379,48.3541,48.2841,48.311,171200.0
2008-05-13 14:50:00,89.73,89.87,89.72,89.8,173700.0,48.311,48.3864,48.3056,48.3487,173700.0
2008-05-13 14:55:00,89.8,89.89,89.79,89.86,152700.0,48.3487,48.3972,48.3433,48.381,152700.0
2008-05-13 15:00:00,89.86,89.87,89.8,89.85,216400.0,48.381,48.3864,48.3487,48.3756,216400.0
2008-05-13 15:05:00,89.85,89.88,89.84,89.87,156200.0,48.3756,48.3918,48.3702,48.3864,156200.0
2008-05-13 15:10:00,89.88,89.9,89.77,89.78,207800.0,48.3918,48.4025,48.3325,48.3379,207800.0
2008-05-13 15:15:00,89.78,89.84,89.75,89.83,165900.0,48.3379,48.3702,48.3218,48.3649,165900.0
2008-05-13 15:20:00,89.82,89.85,89.71,89.78,244600.0,48.3595,48.3756,48.3002,48.3379,244600.0
2008-05-13 15:25:00,89.79,89.8,89.65,89.69,210000.0,48.3433,48.3487,48.2679,48.2895,210000.0
2008-05-13 15:30:00,89.72,89.77,89.68,89.72,206400.0,48.3056,48.3325,48.2841,48.3056,206400.0
2008-05-13 15:35:00,89.72,89.79,89.72,89.75,202000.0,48.3056,48.3433,48.3056,48.3218,202000.0
2008-05-13 15:40:00,89.74,89.83,89.71,89.72,339900.0,48.3164,48.3649,48.3002,48.3056,339900.0
2008-05-13 15:45:00,89.72,89.73,89.62,89.68,248500.0,48.3056,48.311,48.2518,48.2841,248500.0
2008-05-13 15:50:00,89.69,89.82,89.68,89.7,359700.0,48.2895,48.3595,48.2841,48.2949,359700.0
2008-05-13 15:55:00,89.71,89.8,89.65,89.65,472300.0,48.3002,48.3487,48.2679,48.2679,472300.0
2008-05-14 09:30:00,89.85,90.22,89.59,90.2,483300.0,48.3756,48.5748,48.2356,48.5641,483300.0
2008-05-14 09:35:00,90.2,90.48,90.16,90.32,481300.0,48.5641,48.7148,48.5425,48.6287,481300.0
2008-05-14 09:40:00,90.33,90.37,90.1,90.15,435800.0,48.6341,48.6556,48.5102,48.5371,435800.0
2008-05-14 09:45:00,90.15,90.22,89.85,90.06,633000.0,48.5371,48.5748,48.3756,48.4887,633000.0
2008-05-14 09:50:00,90.04,90.29,90.04,90.18,442400.0,48.4779,48.6125,48.4779,48.5533,442400.0
2008-05-14 09:55:00,90.18,90.28,90.03,90.13,327900.0,48.5533,48.6071,48.4725,48.5264,327900.0
2008-05-14 10:00:00,90.09,90.26,90.07,90.19,339400.0,48.5048,48.5964,48.4941,48.5587,339400.0
2008-05-14 10:05:00,90.19,90.23,90.0,90.02,532200.0,48.5587,48.5802,48.4564,48.4672,532200.0
2008-05-14 10:10:00,90.03,90.14,89.94,90.09,364500.0,48.4725,48.5318,48.4241,48.5048,364500.0
2008-05-14 10:15:00,90.08,90.25,90.07,90.18,278200.0,48.4995,48.591,48.4941,48.5533,278200.0
2008-05-14 10:20:00,90.17,90.22,90.02,90.14,265200.0,48.5479,48.5748,48.4672,48.5318,265200.0
2008-05-14 10:25:00,90.14,90.35,90.14,90.33,341400.0,48.5318,48.6448,48.5318,48.6341,341400.0
2008-05-14 10:30:00,90.35,90.65,90.25,90.57,712500.0,48.6448,48.8063,48.591,48.7633,712500.0
2008-05-14 10:35:00,90.58,90.75,90.52,90.69,487300.0,48.7687,48.8602,48.7364,48.8279,487300.0
2008-05-14 10:40:00,90.69,90.81,90.67,90.73,375100.0,48.8279,48.8925,48.8171,48.8494,375100.0
2008-05-14 10:45:00,90.73,90.77,90.47,90.6,317400.0,48.8494,48.871,48.7094,48.7794,317400.0
2008-05-14 10:50:00,90.6,90.85,90.58,90.85,248100.0,48.7794,48.914,48.7687,48.914,248100.0
2008-05-14 10:55:00,90.84,90.99,90.74,90.83,430000.0,48.9086,48.9894,48.8548,48.9033,430000.0
2008-05-14 11:00:00,90.83,90.85,90.77,90.84,262700.0,48.9033,48.914,48.871,48.9086,262700.0
2008-05-14 11:05:00,90.84,90.87,90.66,90.68,253200.0,48.9086,48.9248,48.8117,48.8225,253200.0
2008-05-14 11:10:00,90.67,90.8,90.67,90.75,265800.0,48.8171,48.8871,48.8171,48.8602,265800.0
2008-05-14 11:15:00,90.75,90.87,90.69,90.82,338200.0,48.8602,48.9248,48.8279,48.8979,338200.0
2008-05-14 11:20:00,90.81,90.81,90.72,90.75,252900.0,48.8925,48.8925,48.844,48.8602,252900.0
2008-05-14 11:25:00,90.76,90.8,90.65,90.68,166500.0,48.8656,48.8871,48.8063,48.8225,166500.0
2008-05-14 11:30:00,90.69,90.73,90.66,90.68,105400.0,48.8279,48.8494,48.8117,48.8225,105400.0
2008-05-14 11:35:00,90.68,90.69,90.57,90.58,143800.0,48.8225,48.8279,48.7633,48.7687,143800.0
2008-05-14 11:40:00,90.59,90.71,90.57,90.65,157900.0,48.774,48.8386,48.7633,48.8063,157900.0
2008-05-14 11:45:00,90.65,90.77,90.65,90.75,182700.0,48.8063,48.871,48.8063,48.8602,182700.0
2008-05-14 11:50:00,90.74,90.79,90.65,90.7,189800.0,48.8548,48.8817,48.8063,48.8333,189800.0
2008-05-14 11:55:00,90.69,90.79,90.65,90.72,150700.0,48.8279,48.8817,48.8063,48.844,150700.0
2008-05-14 12:00:00,90.72,90.77,90.65,90.75,185600.0,48.844,48.871,48.8063,48.8602,185600.0
2008-05-14 12:05:00,90.75,90.76,89.68,90.69,141100.0,48.8602,48.8656,48.2841,48.8279,141100.0
2008-05-14 12:10:00,90.69,90.79,89.68,90.74,115900.0,48.8279,48.8817,48.2841,48.8548,115900.0
2008-05-14 12:15:00,90.74,90.76,90.71,90.73,58200.0,48.8548,48.8656,48.8386,48.8494,58200.0
2008-05-14 12:20:00,90.74,90.76,90.71,90.72,103300.0,48.8548,48.8656,48.8386,48.844,103300.0
2008-05-14 12:25:00,90.72,90.8,90.72,90.73,208100.0,48.844,48.8871,48.844,48.8494,208100.0
2008-05-14 12:30:00,90.73,90.74,90.65,90.67,62300.0,48.8494,48.8548,48.8063,48.8171,62300.0
2008-05-14 12:35:00,90.67,90.68,90.54,90.61,138400.0,48.8171,48.8225,48.7471,48.7848,138400.0
2008-05-14 12:40:00,90.61,90.66,90.59,90.61,89900.0,48.7848,48.8117,48.774,48.7848,89900.0
2008-05-14 12:45:00,90.62,90.9,90.55,90.6,69300.0,48.7902,48.9409,48.7525,48.7794,69300.0
2008-05-14 12:50:00,90.59,90.6,90.49,90.51,130700.0,48.774,48.7794,48.7202,48.731,130700.0
2008-05-14 12:55:00,90.51,90.6,90.51,90.58,73600.0,48.731,48.7794,48.731,48.7687,73600.0
2008-05-14 13:00:00,90.59,90.72,90.57,90.69,138000.0,48.774,48.844,48.7633,48.8279,138000.0
2008-05-14 13:05:00,90.68,90.8,90.67,90.78,197600.0,48.8225,48.8871,48.8171,48.8763,197600.0
2008-05-14 13:10:00,90.78,90.82,90.73,90.77,134100.0,48.8763,48.8979,48.8494,48.871,134100.0
2008-05-14 13:15:00,90.77,90.82,90.74,90.77,95900.0,48.871,48.8979,48.8548,48.871,95900.0
2008-05-14 13:20:00,90.77,90.77,90.66,90.69,101500.0,48.871,48.871,48.8117,48.8279,101500.0
2008-05-14 13:25:00,90.7,90.78,90.68,90.78,99700.0,48.8333,48.8763,48.8225,48.8763,99700.0
2008-05-14 13:30:00,90.77,90.85,90.75,90.82,235000.0,48.871,48.914,48.8602,48.8979,235000.0
2008-05-14 13:35:00,90.82,90.91,90.78,90.84,222000.0,48.8979,48.9463,48.8763,48.9086,222000.0
2008-05-14 13:40:00,90.84,90.89,90.81,90.87,192100.0,48.9086,48.9356,48.8925,48.9248,192100.0
2008-05-14 13:45:00,90.87,90.91,90.81,90.83,188200.0,48.9248,48.9463,48.8925,48.9033,188200.0
2008-05-14 13:50:00,90.82,90.84,90.77,90.81,108800.0,48.8979,48.9086,48.871,48.8925,108800.0
2008-05-14 13:55:00,90.81,90.86,90.74,90.74,101900.0,48.8925,48.9194,48.8548,48.8548,101900.0
2008-05-14 14:00:00,90.75,90.8,90.67,90.71,198100.0,48.8602,48.8871,48.8171,48.8386,198100.0
2008-05-14 14:05:00,90.71,90.71,90.59,90.64,183800.0,48.8386,48.8386,48.774,48.801,183800.0
2008-05-14 14:10:00,90.64,90.69,90.6,90.66,122500.0,48.801,48.8279,48.7794,48.8117,122500.0
2008-05-14 14:15:00,90.65,90.71,90.54,90.57,164500.0,48.8063,48.8386,48.7471,48.7633,164500.0
2008-05-14 14:20:00,90.57,90.68,90.55,90.56,156700.0,48.7633,48.8225,48.7525,48.7579,156700.0
2008-05-14 14:25:00,90.56,90.7,90.52,90.66,164500.0,48.7579,48.8333,48.7364,48.8117,164500.0
2008-05-14 14:30:00,90.66,90.8,90.66,90.75,136200.0,48.8117,48.8871,48.8117,48.8602,136200.0
2008-05-14 14:35:00,90.75,90.77,90.59,90.61,166200.0,48.8602,48.871,48.774,48.7848,166200.0
2008-05-14 14:40:00,90.6,90.65,90.59,90.62,132400.0,48.7794,48.8063,48.774,48.7902,132400.0
2008-05-14 14:45:00,90.61,90.66,90.59,90.61,117000.0,48.7848,48.8117,48.774,48.7848,117000.0
2008-05-14 14:50:00,90.6,90.62,90.54,90.6,162400.0,48.7794,48.7902,48.7471,48.7794,162400.0
2008-05-14 14:55:00,90.61,90.63,90.45,90.45,175600.0,48.7848,48.7956,48.6987,48.6987,175600.0
2008-05-14 15:00:00,90.44,90.64,90.43,90.58,223900.0,48.6933,48.801,48.6879,48.7687,223900.0
2008-05-14 15:05:00,90.58,90.58,90.47,90.49,240900.0,48.7687,48.7687,48.7094,48.7202,240900.0
2008-05-14 15:10:00,90.49,90.65,90.49,90.64,193300.0,48.7202,48.8063,48.7202,48.801,193300.0
2008-05-14 15:15:00,90.64,90.75,90.61,90.71,306900.0,48.801,48.8602,48.7848,48.8386,306900.0
2008-05-14 15:20:00,90.71,90.77,90.65,90.69,550100.0,48.8386,48.871,48.8063,48.8279,550100.0
2008-05-14 15:25:00,90.68,90.73,90.6,90.65,923800.0,48.8225,48.8494,48.7794,48.8063,923800.0
2008-05-14 15:30:00,90.64,90.67,90.53,90.56,453000.0,48.801,48.8171,48.7417,48.7579,453000.0
2008-05-14 15:35:00,90.56,90.56,90.3,90.43,502500.0,48.7579,48.7579,48.6179,48.6879,502500.0
2008-05-14 15:40:00,90.43,90.47,90.26,90.27,583400.0,48.6879,48.7094,48.5964,48.6018,583400.0
2008-05-14 15:45:00,90.27,90.36,90.19,90.34,456600.0,48.6018,48.6502,48.5587,48.6394,456600.0
2008-05-14 15:50:00,90.33,90.37,90.2,90.28,593600.0,48.6341,48.6556,48.5641,48.6071,593600.0
2008-05-14 15:55:00,90.28,90.29,89.87,89.87,1237600.0,48.6071,48.6125,48.3864,48.3864,1237600.0
2008-05-15 09:30:00,90.33,90.72,90.21,90.43,757000.0,48.6341,48.844,48.5694,48.6879,757000.0
2008-05-15 09:35:00,90.44,90.69,90.21,90.56,484500.0,48.6933,48.8279,48.5694,48.7579,484500.0
2008-05-15 09:40:00,90.56,90.79,90.51,90.58,362300.0,48.7579,48.8817,48.731,48.7687,362300.0
2008-05-15 09:45:00,90.57,90.66,90.37,90.43,352200.0,48.7633,48.8117,48.6556,48.6879,352200.0
2008-05-15 09:50:00,90.46,90.52,90.41,90.52,292200.0,48.704,48.7364,48.6771,48.7364,292200.0
2008-05-15 09:55:00,90.52,90.62,90.48,90.59,301900.0,48.7364,48.7902,48.7148,48.774,301900.0
2008-05-15 10:00:00,90.59,90.76,90.56,90.68,323100.0,48.774,48.8656,48.7579,48.8225,323100.0
2008-05-15 10:05:00,90.68,90.69,90.5,90.59,259900.0,48.8225,48.8279,48.7256,48.774,259900.0
2008-05-15 10:10:00,90.59,90.67,90.51,90.65,301500.0,48.774,48.8171,48.731,48.8063,301500.0
2008-05-15 10:15:00,90.65,90.75,90.6,90.63,330200.0,48.8063,48.8602,48.7794,48.7956,330200.0
2008-05-15 10:20:00,90.64,90.73,90.57,90.7,373900.0,48.801,48.8494,48.7633,48.8333,373900.0
2008-05-15 10:25:00,90.69,90.89,90.69,90.85,333700.0,48.8279,48.9356,48.8279,48.914,333700.0
2008-05-15 10:30:00,90.85,90.87,90.6,90.76,708300.0,48.914,48.9248,48.7794,48.8656,708300.0
2008-05-15 10:35:00,90.76,90.88,90.76,90.85,182900.0,48.8656,48.9302,48.8656,48.914,182900.0
2008-05-15 10:40:00,90.85,90.91,90.81,90.88,248900.0,48.914,48.9463,48.8925,48.9302,248900.0
2008-05-15 10:45:00,90.89,90.98,90.88,90.92,269800.0,48.9356,48.984,48.9302,48.9517,269800.0
2008-05-15 10:50:00,90.92,90.97,90.91,90.94,163600.0,48.9517,48.9786,48.9463,48.9625,163600.0
2008-05-15 10:55:00,90.93,90.98,90.93,90.97,147400.0,48.9571,48.984,48.9571,48.9786,147400.0
2008-05-15 11:00:00,90.97,90.98,90.92,90.95,205600.0,48.9786,48.984,48.9517,48.9679,205600.0
2008-05-15 11:05:00,90.95,90.96,90.89,90.92,160800.0,48.9679,48.9733,48.9356,48.9517,160800.0
2008-05-15 11:10:00,90.91,90.96,90.88,90.94,175600.0,48.9463,48.9733,48.9302,48.9625,175600.0
2008-05-15 11:15:00,90.93,90.98,90.93,90.96,214300.0,48.9571,48.984,48.9571,48.9733,214300.0
2008-05-15 11:20:00,90.96,90.97,90.9,90.91,145100.0,48.9733,48.9786,48.9409,48.9463,145100.0
2008-05-15 11:25:00,90.91,90.92,90.85,90.9,170800.0,48.9463,48.9517,48.914,48.9409,170800.0
2008-05-15 11:30:00,90.91,90.95,90.81,90.86,179700.0,48.9463,48.9679,48.8925,48.9194,179700.0
2008-05-15 11:35:00,90.86,90.91,90.73,90.76,200300.0,48.9194,48.9463,48.8494,48.8656,200300.0
2008-05-15 11:40:00,90.77,90.8,90.7,90.75,231500.0,48.871,48.8871,48.8333,48.8602,231500.0
2008-05-15 11:45:00,90.75,90.79,90.68,90.79,175100.0,48.8602,48.8817,48.8225,48.8817,175100.0
2008-05-15 11:50:00,90.79,90.84,90.74,90.81,195900.0,48.8817,48.9086,48.8548,48.8925,195900.0
2008-05-15 11:55:00,90.82,90.83,90.77,90.82,110200.0,48.8979,48.9033,48.871,48.8979,110200.0
2008-05-15 12:00:00,90.82,90.85,90.73,90.75,136500.0,48.8979,48.914,48.8494,48.8602,136500.0
2008-05-15 12:05:00,90.75,90.79,90.63,90.79,285800.0,48.8602,48.8817,48.7956,48.8817,285800.0
2008-05-15 12:10:00,90.78,90.82,90.7,90.79,245300.0,48.8763,48.8979,48.8333,48.8817,245300.0
2008-05-15 12:15:00,90.79,90.82,90.71,90.8,353200.0,48.8817,48.8979,48.8386,48.8871,353200.0
2008-05-15 12:20:00,90.8,90.8,90.6,90.74,563600.0,48.8871,48.8871,48.7794,48.8548,563600.0
2008-05-15 12:25:00,90.73,90.84,90.71,90.77,461000.0,48.8494,48.9086,48.8386,48.871,461000.0
2008-05-15 12:30:00,90.76,90.83,90.74,90.75,449200.0,48.8656,48.9033,48.8548,48.8602,449200.0
2008-05-15 12:35:00,90.76,90.78,90.72,90.76,237400.0,48.8656,48.8763,48.844,48.8656,237400.0
2008-05-15 12:40:00,90.77,90.77,90.51,90.52,460200.0,48.871,48.871,48.731,48.7364,460200.0
2008-05-15 12:45:00,90.52,90.6,90.39,90.46,504100.0,48.7364,48.7794,48.6664,48.704,504100.0
2008-05-15 12:50:00,90.47,90.5,90.35,90.47,291900.0,48.7094,48.7256,48.6448,48.7094,291900.0
2008-05-15 12:55:00,90.47,90.57,90.43,90.45,259100.0,48.7094,48.7633,48.6879,48.6987,259100.0
2008-05-15 13:00:00,90.45,90.64,90.39,90.42,285000.0,48.6987,48.801,48.6664,48.6825,285000.0
2008-05-15 13:05:00,90.42,90.43,90.14,90.18,382000.0,48.6825,48.6879,48.5318,48.5533,382000.0
2008-05-15 13:10:00,90.17,90.22,89.97,89.97,391000.0,48.5479,48.5748,48.4402,48.4402,391000.0
2008-05-15 13:15:00,89.97,90.26,89.96,90.25,275100.0,48.4402,48.5964,48.4348,48.591,275100.0
2008-05-15 13:20:00,90.25,90.3,90.03,90.12,324900.0,48.591,48.6179,48.4725,48.521,324900.0
2008-05-15 13:25:00,90.14,90.19,90.1,90.14,195200.0,48.5318,48.5587,48.5102,48.5318,195200.0
2008-05-15 13:30:00,90.15,90.38,90.09,90.37,167500.0,48.5371,48.661,48.5048,48.6556,167500.0
2008-05-15 13:35:00,90.36,90.55,90.35,90.48,308300.0,48.6502,48.7525,48.6448,48.7148,308300.0
2008-05-15 13:40:00,90.48,90.52,90.36,90.36,228000.0,48.7148,48.7364,48.6502,48.6502,228000.0
2008-05-15 13:45:00,90.37,90.49,90.27,90.48,169300.0,48.6556,48.7202,48.6018,48.7148,169300.0
2008-05-15 13:50:00,90.49,90.59,90.43,90.57,249400.0,48.7202,48.774,48.6879,48.7633,249400.0
2008-05-15 13:55:00,90.57,90.67,90.53,90.54,220400.0,48.7633,48.8171,48.7417,48.7471,220400.0
2008-05-15 14:00:00,90.54,90.65,90.5,90.61,171000.0,48.7471,48.8063,48.7256,48.7848,171000.0
2008-05-15 14:05:00,90.6,90.66,90.5,90.51,204600.0,48.7794,48.8117,48.7256,48.731,204600.0
2008-05-15 14:10:00,90.51,90.75,90.51,90.74,212200.0,48.731,48.8602,48.731,48.8548,212200.0
2008-05-15 14:15:00,90.73,90.75,90.62,90.73,160000.0,48.8494,48.8602,48.7902,48.8494,160000.0
2008-05-15 14:20:00,90.73,90.84,90.69,90.79,210000.0,48.8494,48.9086,48.8279,48.8817,210000.0
2008-05-15 14:25:00,90.79,90.85,90.73,90.84,277800.0,48.8817,48.914,48.8494,48.9086,277800.0
2008-05-15 14:30:00,90.84,90.87,90.73,90.76,178500.0,48.9086,48.9248,48.8494,48.8656,178500.0
2008-05-15 14:35:00,90.76,90.85,90.75,90.82,106100.0,48.8656,48.914,48.8602,48.8979,106100.0
2008-05-15 14:40:00,90.84,90.85,90.78,90.82,138200.0,48.9086,48.914,48.8763,48.8979,138200.0
2008-05-15 14:45:00,90.82,90.95,90.79,90.94,177900.0,48.8979,48.9679,48.8817,48.9625,177900.0
2008-05-15 14:50:00,90.93,91.06,90.93,91.04,303600.0,48.9571,49.0271,48.9571,49.0163,303600.0
2008-05-15 14:55:00,91.04,91.08,90.94,90.97,203400.0,49.0163,49.0379,48.9625,48.9786,203400.0
2008-05-15 15:00:00,90.98,91.03,90.9,90.92,151300.0,48.984,49.0109,48.9409,48.9517,151300.0
2008-05-15 15:05:00,90.92,90.98,90.86,90.9,363700.0,48.9517,48.984,48.9194,48.9409,363700.0
2008-05-15 15:10:00,90.9,90.91,90.73,90.74,329700.0,48.9409,48.9463,48.8494,48.8548,329700.0
2008-05-15 15:15:00,90.73,90.87,90.73,90.84,358700.0,48.8494,48.9248,48.8494,48.9086,358700.0
2008-05-15 15:20:00,90.84,90.85,90.73,90.78,173100.0,48.9086,48.914,48.8494,48.8763,173100.0
2008-05-15 15:25:00,90.78,90.83,90.72,90.72,232500.0,48.8763,48.9033,48.844,48.844,232500.0
2008-05-15 15:30:00,90.72,90.77,90.68,90.73,278900.0,48.844,48.871,48.8225,48.8494,278900.0
2008-05-15 15:35:00,90.73,90.79,90.72,90.77,432200.0,48.8494,48.8817,48.844,48.871,432200.0
2008-05-15 15:40:00,90.77,90.92,90.72,90.92,732600.0,48.871,48.9517,48.844,48.9517,732600.0
2008-05-15 15:45:00,90.92,91.16,90.91,91.13,676400.0,48.9517,49.0809,48.9463,49.0648,676400.0
2008-05-15 15:50:00,91.12,91.26,91.05,91.07,741800.0,49.0594,49.1348,49.0217,49.0325,741800.0
2008-05-15 15:55:00,91.07,91.15,91.03,91.15,846200.0,49.0325,49.0755,49.0109,49.0755,846200.0
2008-05-16 09:30:00,91.85,92.0,91.61,91.94,3633500.0,49.4524,49.5332,49.3232,49.5009,3633500.0
2008-05-16 09:35:00,91.95,92.45,91.94,92.44,666600.0,49.5063,49.7755,49.5009,49.7701,666600.0
2008-05-16 09:40:00,92.44,92.89,92.43,92.75,891100.0,49.7701,50.0124,49.7647,49.937,891100.0
2008-05-16 09:45:00,92.76,92.82,92.62,92.82,538800.0,49.9424,49.9747,49.867,49.9747,538800.0
2008-05-16 09:50:00,92.82,92.9,92.74,92.8,356500.0,49.9747,50.0178,49.9316,49.9639,356500.0
2008-05-16 09:55:00,92.8,92.85,92.66,92.76,340700.0,49.9639,49.9908,49.8885,49.9424,340700.0
2008-05-16 10:00:00,92.75,92.95,92.73,92.86,476000.0,49.937,50.0447,49.9262,49.9962,476000.0
2008-05-16 10:05:00,92.86,92.87,92.62,92.62,450900.0,49.9962,50.0016,49.867,49.867,450900.0
2008-05-16 10:10:00,92.62,92.69,92.6,92.62,271800.0,49.867,49.9047,49.8562,49.867,271800.0
2008-05-16 10:15:00,92.62,92.7,92.59,92.7,301100.0,49.867,49.9101,49.8508,49.9101,301100.0
2008-05-16 10:20:00,92.7,92.75,92.49,92.6,426400.0,49.9101,49.937,49.797,49.8562,426400.0
2008-05-16 10:25:00,92.61,92.66,92.52,92.53,263000.0,49.8616,49.8885,49.8132,49.8185,263000.0
2008-05-16 10:30:00,92.53,92.69,92.52,92.61,284700.0,49.8185,49.9047,49.8132,49.8616,284700.0
2008-05-16 10:35:00,92.62,92.62,92.35,92.36,442600.0,49.867,49.867,49.7216,49.727,442600.0
2008-05-16 10:40:00,92.36,92.47,92.29,92.38,376000.0,49.727,49.7862,49.6893,49.7378,376000.0
2008-05-16 10:45:00,92.37,92.48,92.16,92.18,342600.0,49.7324,49.7916,49.6193,49.6301,342600.0
2008-05-16 10:50:00,92.18,92.28,92.12,92.17,335500.0,49.6301,49.6839,49.5978,49.6247,335500.0
2008-05-16 10:55:00,92.18,92.4,92.16,92.4,285700.0,49.6301,49.7486,49.6193,49.7486,285700.0
2008-05-16 11:00:00,92.39,92.4,92.25,92.25,247300.0,49.7432,49.7486,49.6678,49.6678,247300.0
2008-05-16 11:05:00,92.26,92.4,92.25,92.37,187400.0,49.6732,49.7486,49.6678,49.7324,187400.0
2008-05-16 11:10:00,92.37,92.48,92.3,92.36,271700.0,49.7324,49.7916,49.6947,49.727,271700.0
2008-05-16 11:15:00,92.35,92.36,92.25,92.26,184100.0,49.7216,49.727,49.6678,49.6732,184100.0
2008-05-16 11:20:00,92.26,92.28,92.08,92.16,185800.0,49.6732,49.6839,49.5763,49.6193,185800.0
2008-05-16 11:25:00,92.15,92.21,92.12,92.15,170300.0,49.614,49.6463,49.5978,49.614,170300.0
2008-05-16 11:30:00,92.15,92.18,92.03,92.18,196900.0,49.614,49.6301,49.5493,49.6301,196900.0
2008-05-16 11:35:00,92.18,92.22,92.11,92.15,235700.0,49.6301,49.6516,49.5924,49.614,235700.0
2008-05-16 11:40:00,92.14,92.35,92.14,92.29,294800.0,49.6086,49.7216,49.6086,49.6893,294800.0
2008-05-16 11:45:00,92.28,92.29,92.22,92.29,243200.0,49.6839,49.6893,49.6516,49.6893,243200.0
2008-05-16 11:50:00,92.29,92.36,92.29,92.31,155500.0,49.6893,49.727,49.6893,49.7001,155500.0
2008-05-16 11:55:00,92.32,92.4,92.23,92.32,195900.0,49.7055,49.7486,49.657,49.7055,195900.0
2008-05-16 12:00:00,92.32,92.37,92.21,92.23,223000.0,49.7055,49.7324,49.6463,49.657,223000.0
2008-05-16 12:05:00,92.24,92.25,91.98,92.07,248600.0,49.6624,49.6678,49.5224,49.5709,248600.0
2008-05-16 12:10:00,92.06,92.19,92.06,92.17,142300.0,49.5655,49.6355,49.5655,49.6247,142300.0
2008-05-16 12:15:00,92.16,92.35,92.14,92.34,137900.0,49.6193,49.7216,49.6086,49.7162,137900.0
2008-05-16 12:20:00,92.33,92.35,92.12,92.18,245500.0,49.7109,49.7216,49.5978,49.6301,245500.0
2008-05-16 12:25:00,92.17,92.19,92.07,92.07,174600.0,49.6247,49.6355,49.5709,49.5709,174600.0
2008-05-16 12:30:00,92.07,92.13,91.86,91.93,421800.0,49.5709,49.6032,49.4578,49.4955,421800.0
2008-05-16 12:35:00,91.94,92.01,91.73,91.86,443600.0,49.5009,49.5386,49.3878,49.4578,443600.0
2008-05-16 12:40:00,91.87,92.05,91.87,91.9,216900.0,49.4632,49.5601,49.4632,49.4794,216900.0
2008-05-16 12:45:00,91.9,92.01,91.87,91.98,227700.0,49.4794,49.5386,49.4632,49.5224,227700.0
2008-05-16 12:50:00,91.98,91.99,91.87,91.89,191200.0,49.5224,49.5278,49.4632,49.474,191200.0
2008-05-16 12:55:00,91.89,91.96,91.85,91.93,127600.0,49.474,49.5117,49.4524,49.4955,127600.0
2008-05-16 13:00:00,91.93,91.98,91.87,91.94,169600.0,49.4955,49.5224,49.4632,49.5009,169600.0
2008-05-16 13:05:00,91.95,91.96,91.89,91.93,112900.0,49.5063,49.5117,49.474,49.4955,112900.0
2008-05-16 13:10:00,91.94,91.94,91.85,91.86,125400.0,49.5009,49.5009,49.4524,49.4578,125400.0
2008-05-16 13:15:00,91.86,91.9,91.77,91.8,165200.0,49.4578,49.4794,49.4094,49.4255,165200.0
2008-05-16 13:20:00,91.8,91.91,91.76,91.88,200700.0,49.4255,49.4847,49.404,49.4686,200700.0
2008-05-16 13:25:00,91.89,92.0,91.89,91.96,228900.0,49.474,49.5332,49.474,49.5117,228900.0
2008-05-16 13:30:00,91.95,91.98,91.88,91.98,150600.0,49.5063,49.5224,49.4686,49.5224,150600.0
2008-05-16 13:35:00,91.97,91.99,91.9,91.93,185300.0,49.517,49.5278,49.4794,49.4955,185300.0
2008-05-16 13:40:00,91.93,91.95,91.88,91.91,159700.0,49.4955,49.5063,49.4686,49.4847,159700.0
2008-05-16 13:45:00,91.9,92.0,91.88,92.0,149600.0,49.4794,49.5332,49.4686,49.5332,149600.0
2008-05-16 13:50:00,92.0,92.2,91.99,92.19,269400.0,49.5332,49.6409,49.5278,49.6355,269400.0
2008-05-16 13:55:00,92.19,92.32,92.16,92.25,185800.0,49.6355,49.7055,49.6193,49.6678,185800.0
2008-05-16 14:00:00,92.24,92.26,92.1,92.12,120500.0,49.6624,49.6732,49.587,49.5978,120500.0
2008-05-16 14:05:00,92.13,92.25,92.11,92.21,207200.0,49.6032,49.6678,49.5924,49.6463,207200.0
2008-05-16 14:10:00,92.23,92.39,92.21,92.3,251300.0,49.657,49.7432,49.6463,49.6947,251300.0
2008-05-16 14:15:00,92.28,92.31,92.21,92.29,262800.0,49.6839,49.7001,49.6463,49.6893,262800.0
2008-05-16 14:20:00,92.3,92.35,92.26,92.3,238200.0,49.6947,49.7216,49.6732,49.6947,238200.0
2008-05-16 14:25:00,92.29,92.34,92.16,92.26,159900.0,49.6893,49.7162,49.6193,49.6732,159900.0
2008-05-16 14:30:00,92.26,92.3,92.16,92.17,127300.0,49.6732,49.6947,49.6193,49.6247,127300.0
2008-05-16 14:35:00,92.19,92.31,92.15,92.27,189200.0,49.6355,49.7001,49.614,49.6786,189200.0
2008-05-16 14:40:00,92.27,92.29,92.15,92.17,189500.0,49.6786,49.6893,49.614,49.6247,189500.0
2008-05-16 14:45:00,92.18,92.22,92.12,92.15,228800.0,49.6301,49.6516,49.5978,49.614,228800.0
2008-05-16 14:50:00,92.15,92.22,92.12,92.22,122600.0,49.614,49.6516,49.5978,49.6516,122600.0
2008-05-16 14:55:00,92.22,92.32,92.22,92.28,198500.0,49.6516,49.7055,49.6516,49.6839,198500.0
2008-05-16 15:00:00,92.28,92.29,92.05,92.1,246600.0,49.6839,49.6893,49.5601,49.587,246600.0
2008-05-16 15:05:00,92.09,92.28,92.08,92.24,206100.0,49.5816,49.6839,49.5763,49.6624,206100.0
2008-05-16 15:10:00,92.24,92.27,92.16,92.26,327600.0,49.6624,49.6786,49.6193,49.6732,327600.0
2008-05-16 15:15:00,92.25,92.34,92.24,92.34,218300.0,49.6678,49.7162,49.6624,49.7162,218300.0
2008-05-16 15:20:00,92.33,92.49,92.33,92.46,332400.0,49.7109,49.797,49.7109,49.7809,332400.0
2008-05-16 15:25:00,92.46,92.47,92.3,92.33,329800.0,49.7809,49.7862,49.6947,49.7109,329800.0
2008-05-16 15:30:00,92.32,92.39,92.28,92.37,236300.0,49.7055,49.7432,49.6839,49.7324,236300.0
2008-05-16 15:35:00,92.37,92.49,92.36,92.48,208600.0,49.7324,49.797,49.727,49.7916,208600.0
2008-05-16 15:40:00,92.47,92.72,92.47,92.6,723400.0,49.7862,49.9208,49.7862,49.8562,723400.0
2008-05-16 15:45:00,92.6,92.64,92.55,92.6,292900.0,49.8562,49.8778,49.8293,49.8562,292900.0
2008-05-16 15:50:00,92.6,92.61,92.39,92.46,471700.0,49.8562,49.8616,49.7432,49.7809,471700.0
2008-05-16 15:55:00,92.46,92.58,92.4,92.57,649600.0,49.7809,49.8455,49.7486,49.8401,649600.0
2008-05-19 09:30:00,92.91,93.0,92.78,92.92,761700.0,50.0231,50.0716,49.9531,50.0285,761700.0
2008-05-19 09:35:00,92.93,92.97,92.81,92.91,341100.0,50.0339,50.0554,49.9693,50.0231,341100.0
2008-05-19 09:40:00,92.91,93.12,92.88,93.12,379400.0,50.0231,50.1362,50.007,50.1362,379400.0
2008-05-19 09:45:00,93.13,93.34,93.1,93.33,313700.0,50.1416,50.2547,50.1254,50.2493,313700.0
2008-05-19 09:50:00,93.33,93.39,93.05,93.05,305400.0,50.2493,50.2816,50.0985,50.0985,305400.0
2008-05-19 09:55:00,93.05,93.36,93.02,93.05,243600.0,50.0985,50.2654,50.0824,50.0985,243600.0
2008-05-19 10:00:00,93.05,93.18,92.94,92.94,279500.0,50.0985,50.1685,50.0393,50.0393,279500.0
2008-05-19 10:05:00,92.93,93.27,92.92,93.14,254700.0,50.0339,50.217,50.0285,50.147,254700.0
2008-05-19 10:10:00,93.14,93.27,93.03,93.18,229200.0,50.147,50.217,50.0877,50.1685,229200.0
2008-05-19 10:15:00,93.18,93.28,93.04,93.11,301100.0,50.1685,50.2223,50.0931,50.1308,301100.0
2008-05-19 10:20:00,93.1,93.19,93.07,93.1,197000.0,50.1254,50.1739,50.1093,50.1254,197000.0
2008-05-19 10:25:00,93.1,93.22,93.05,93.08,247900.0,50.1254,50.19,50.0985,50.1147,247900.0
2008-05-19 10:30:00,93.06,93.14,93.05,93.1,232900.0,50.1039,50.147,50.0985,50.1254,232900.0
2008-05-19 10:35:00,93.1,93.1,92.97,93.02,272200.0,50.1254,50.1254,50.0554,50.0824,272200.0
2008-05-19 10:40:00,93.02,93.13,93.0,93.01,328300.0,50.0824,50.1416,50.0716,50.077,328300.0
2008-05-19 10:45:00,93.01,93.07,92.99,93.02,191300.0,50.077,50.1093,50.0662,50.0824,191300.0
2008-05-19 10:50:00,93.02,93.03,92.92,92.93,221400.0,50.0824,50.0877,50.0285,50.0339,221400.0
2008-05-19 10:55:00,92.92,93.0,92.91,92.99,127600.0,50.0285,50.0716,50.0231,50.0662,127600.0
2008-05-19 11:00:00,93.0,93.0,92.93,92.97,164500.0,50.0716,50.0716,50.0339,50.0554,164500.0
2008-05-19 11:05:00,92.96,93.07,92.94,93.06,228100.0,50.0501,50.1093,50.0393,50.1039,228100.0
2008-05-19 11:10:00,93.06,93.1,92.97,93.07,192900.0,50.1039,50.1254,50.0554,50.1093,192900.0
2008-05-19 11:15:00,93.06,93.07,92.97,93.03,244400.0,50.1039,50.1093,50.0554,50.0877,244400.0
2008-05-19 11:20:00,93.03,93.17,93.0,93.15,265700.0,50.0877,50.1631,50.0716,50.1524,265700.0
2008-05-19 11:25:00,93.15,93.31,93.11,93.26,288600.0,50.1524,50.2385,50.1308,50.2116,288600.0
2008-05-19 11:30:00,93.25,93.34,93.2,93.33,214800.0,50.2062,50.2547,50.1793,50.2493,214800.0
2008-05-19 11:35:00,93.33,93.5,93.29,93.49,331300.0,50.2493,50.3408,50.2277,50.3354,331300.0
2008-05-19 11:40:00,93.49,93.77,93.49,93.77,543000.0,50.3354,50.4862,50.3354,50.4862,543000.0
2008-05-19 11:45:00,93.76,93.77,93.56,93.56,312600.0,50.4808,50.4862,50.3731,50.3731,312600.0
2008-05-19 11:50:00,93.57,93.64,93.46,93.63,260800.0,50.3785,50.4162,50.3193,50.4108,260800.0
2008-05-19 11:55:00,93.64,93.68,93.6,93.67,169300.0,50.4162,50.4377,50.3946,50.4323,169300.0
2008-05-19 12:00:00,93.68,93.72,93.61,93.69,243900.0,50.4377,50.4592,50.4,50.4431,243900.0
2008-05-19 12:05:00,93.68,93.83,93.66,93.79,270500.0,50.4377,50.5185,50.4269,50.4969,270500.0
2008-05-19 12:10:00,93.8,93.88,93.79,93.87,213900.0,50.5023,50.5454,50.4969,50.54,213900.0
2008-05-19 12:15:00,93.87,93.98,93.87,93.94,257300.0,50.54,50.5992,50.54,50.5777,257300.0
2008-05-19 12:20:00,93.94,93.96,93.91,93.95,155700.0,50.5777,50.5885,50.5615,50.5831,155700.0
2008-05-19 12:25:00,93.95,93.96,93.88,93.96,138100.0,50.5831,50.5885,50.5454,50.5885,138100.0
2008-05-19 12:30:00,93.95,94.0,93.95,93.99,253700.0,50.5831,50.61,50.5831,50.6046,253700.0
2008-05-19 12:35:00,93.99,94.08,93.98,94.04,351700.0,50.6046,50.6531,50.5992,50.6315,351700.0
2008-05-19 12:40:00,94.03,94.1,94.02,94.04,194200.0,50.6262,50.6638,50.6208,50.6315,194200.0
2008-05-19 12:45:00,94.04,94.09,93.93,94.07,274600.0,50.6315,50.6585,50.5723,50.6477,274600.0
2008-05-19 12:50:00,94.08,94.15,94.06,94.12,185700.0,50.6531,50.6908,50.6423,50.6746,185700.0
2008-05-19 12:55:00,94.12,94.14,94.07,94.09,146700.0,50.6746,50.6854,50.6477,50.6585,146700.0
2008-05-19 13:00:00,94.08,94.15,94.08,94.13,158400.0,50.6531,50.6908,50.6531,50.68,158400.0
2008-05-19 13:05:00,94.13,94.16,94.09,94.15,191200.0,50.68,50.6961,50.6585,50.6908,191200.0
2008-05-19 13:10:00,94.14,94.25,94.14,94.22,231300.0,50.6854,50.7446,50.6854,50.7284,231300.0
2008-05-19 13:15:00,94.21,94.31,94.18,94.25,236000.0,50.7231,50.7769,50.7069,50.7446,236000.0
2008-05-19 13:20:00,94.24,94.3,94.18,94.25,268700.0,50.7392,50.7715,50.7069,50.7446,268700.0
2008-05-19 13:25:00,94.26,94.26,94.1,94.18,231900.0,50.75,50.75,50.6638,50.7069,231900.0
2008-05-19 13:30:00,94.19,94.19,92.5,94.03,274700.0,50.7123,50.7123,49.8024,50.6262,274700.0
2008-05-19 13:35:00,94.03,94.1,94.02,94.09,205100.0,50.6262,50.6638,50.6208,50.6585,205100.0
2008-05-19 13:40:00,94.08,94.17,94.07,94.1,159000.0,50.6531,50.7015,50.6477,50.6638,159000.0
2008-05-19 13:45:00,94.1,94.14,94.03,94.11,169500.0,50.6638,50.6854,50.6262,50.6692,169500.0
2008-05-19 13:50:00,94.1,94.13,93.88,93.88,238200.0,50.6638,50.68,50.5454,50.5454,238200.0
2008-05-19 13:55:00,93.89,94.05,93.88,94.01,234200.0,50.5508,50.6369,50.5454,50.6154,234200.0
2008-05-19 14:00:00,94.01,94.03,93.82,93.89,240700.0,50.6154,50.6262,50.5131,50.5508,240700.0
2008-05-19 14:05:00,93.89,93.94,93.81,93.88,302700.0,50.5508,50.5777,50.5077,50.5454,302700.0
2008-05-19 14:10:00,93.88,93.9,93.67,93.77,397600.0,50.5454,50.5562,50.4323,50.4862,397600.0
2008-05-19 14:15:00,93.77,93.78,93.32,93.76,616100.0,50.4862,50.4916,50.2439,50.4808,616100.0
2008-05-19 14:20:00,93.76,93.98,93.73,93.9,338700.0,50.4808,50.5992,50.4646,50.5562,338700.0
2008-05-19 14:25:00,93.9,93.91,93.78,93.79,301200.0,50.5562,50.5615,50.4916,50.4969,301200.0
2008-05-19 14:30:00,93.79,93.94,93.78,93.83,168600.0,50.4969,50.5777,50.4916,50.5185,168600.0
2008-05-19 14:35:00,93.83,94.0,93.83,93.98,192000.0,50.5185,50.61,50.5185,50.5992,192000.0
2008-05-19 14:40:00,93.97,94.08,93.93,93.93,200300.0,50.5938,50.6531,50.5723,50.5723,200300.0
2008-05-19 14:45:00,93.93,94.01,93.86,93.99,229200.0,50.5723,50.6154,50.5346,50.6046,229200.0
2008-05-19 14:50:00,93.99,94.01,93.85,94.0,330300.0,50.6046,50.6154,50.5292,50.61,330300.0
2008-05-19 14:55:00,94.01,94.15,93.91,94.15,206900.0,50.6154,50.6908,50.5615,50.6908,206900.0
2008-05-19 15:00:00,94.15,94.25,94.06,94.18,316000.0,50.6908,50.7446,50.6423,50.7069,316000.0
2008-05-19 15:05:00,94.18,94.35,94.14,94.33,203600.0,50.7069,50.7984,50.6854,50.7877,203600.0
2008-05-19 15:10:00,94.34,94.42,94.3,94.31,306600.0,50.7931,50.8361,50.7715,50.7769,306600.0
2008-05-19 15:15:00,94.32,94.4,94.24,94.24,221000.0,50.7823,50.8254,50.7392,50.7392,221000.0
2008-05-19 15:20:00,94.24,94.25,94.16,94.22,245100.0,50.7392,50.7446,50.6961,50.7284,245100.0
2008-05-19 15:25:00,94.23,94.23,94.14,94.22,239100.0,50.7338,50.7338,50.6854,50.7284,239100.0
2008-05-19 15:30:00,94.22,94.25,93.94,93.99,351300.0,50.7284,50.7446,50.5777,50.6046,351300.0
2008-05-19 15:35:00,93.99,94.01,93.93,93.94,387600.0,50.6046,50.6154,50.5723,50.5777,387600.0
2008-05-19 15:40:00,93.95,94.13,93.9,94.13,446300.0,50.5831,50.68,50.5562,50.68,446300.0
2008-05-19 15:45:00,94.12,94.2,94.05,94.18,423200.0,50.6746,50.7177,50.6369,50.7069,423200.0
2008-05-19 15:50:00,94.18,94.26,94.11,94.26,605100.0,50.7069,50.75,50.6692,50.75,605100.0
2008-05-19 15:55:00,94.26,94.59,94.23,94.4,1155300.0,50.75,50.9277,50.7338,50.8254,1155300.0
2008-05-20 09:30:00,94.47,94.82,94.13,94.65,865400.0,50.863,51.0515,50.68,50.96,865400.0
2008-05-20 09:35:00,94.64,94.87,94.56,94.71,376000.0,50.9546,51.0784,50.9115,50.9923,376000.0
2008-05-20 09:40:00,94.71,94.8,94.45,94.65,585400.0,50.9923,51.0407,50.8523,50.96,585400.0
2008-05-20 09:45:00,94.63,94.88,94.61,94.81,341900.0,50.9492,51.0838,50.9384,51.0461,341900.0
2008-05-20 09:50:00,94.82,94.84,94.5,94.55,451300.0,51.0515,51.0623,50.8792,50.9061,451300.0
2008-05-20 09:55:00,94.55,94.56,94.33,94.51,469800.0,50.9061,50.9115,50.7877,50.8846,469800.0
2008-05-20 10:00:00,94.51,94.78,94.5,94.72,434600.0,50.8846,51.03,50.8792,50.9977,434600.0
2008-05-20 10:05:00,94.71,94.85,94.65,94.79,324900.0,50.9923,51.0676,50.96,51.0353,324900.0
2008-05-20 10:10:00,94.78,94.8,94.59,94.63,472200.0,51.03,51.0407,50.9277,50.9492,472200.0
2008-05-20 10:15:00,94.63,94.74,94.57,94.67,244600.0,50.9492,51.0084,50.9169,50.9707,244600.0
2008-05-20 10:20:00,94.66,94.74,94.61,94.64,326200.0,50.9653,51.0084,50.9384,50.9546,326200.0
2008-05-20 10:25:00,94.64,94.7,94.59,94.6,263100.0,50.9546,50.9869,50.9277,50.933,263100.0
2008-05-20 10:30:00,94.59,94.63,94.51,94.53,274700.0,50.9277,50.9492,50.8846,50.8954,274700.0
2008-05-20 10:35:00,94.54,94.59,94.43,94.56,316900.0,50.9007,50.9277,50.8415,50.9115,316900.0
2008-05-20 10:40:00,94.56,94.64,94.51,94.59,385300.0,50.9115,50.9546,50.8846,50.9277,385300.0
2008-05-20 10:45:00,94.58,94.62,94.55,94.6,221800.0,50.9223,50.9438,50.9061,50.933,221800.0
2008-05-20 10:50:00,94.6,94.75,94.59,94.67,357500.0,50.933,51.0138,50.9277,50.9707,357500.0
2008-05-20 10:55:00,94.67,94.75,94.61,94.72,235200.0,50.9707,51.0138,50.9384,50.9977,235200.0
2008-05-20 11:00:00,94.72,94.75,94.55,94.57,318200.0,50.9977,51.0138,50.9061,50.9169,318200.0
2008-05-20 11:05:00,94.56,94.69,94.53,94.6,359000.0,50.9115,50.9815,50.8954,50.933,359000.0
2008-05-20 11:10:00,94.6,94.73,94.6,94.71,360200.0,50.933,51.003,50.933,50.9923,360200.0
2008-05-20 11:15:00,94.72,94.8,94.66,94.71,342600.0,50.9977,51.0407,50.9653,50.9923,342600.0
2008-05-20 11:20:00,94.71,94.79,94.68,94.72,211200.0,50.9923,51.0353,50.9761,50.9977,211200.0
2008-05-20 11:25:00,94.74,94.78,94.62,94.65,278900.0,51.0084,51.03,50.9438,50.96,278900.0
2008-05-20 11:30:00,94.64,94.64,94.41,94.5,411500.0,50.9546,50.9546,50.8307,50.8792,411500.0
2008-05-20 11:35:00,94.5,94.51,94.35,94.39,478800.0,50.8792,50.8846,50.7984,50.82,478800.0
2008-05-20 11:40:00,94.39,94.47,94.18,94.19,350600.0,50.82,50.863,50.7069,50.7123,350600.0
2008-05-20 11:45:00,94.19,94.29,94.1,94.27,362200.0,50.7123,50.7661,50.6638,50.7554,362200.0
2008-05-20 11:50:00,94.28,94.37,94.21,94.34,345700.0,50.7608,50.8092,50.7231,50.7931,345700.0
2008-05-20 11:55:00,94.34,94.44,94.31,94.42,217100.0,50.7931,50.8469,50.7769,50.8361,217100.0
2008-05-20 12:00:00,94.42,94.65,94.3,94.35,236400.0,50.8361,50.96,50.7715,50.7984,236400.0
2008-05-20 12:05:00,94.35,94.47,94.35,94.41,250200.0,50.7984,50.863,50.7984,50.8307,250200.0
2008-05-20 12:10:00,94.41,94.47,94.4,94.44,222100.0,50.8307,50.863,50.8254,50.8469,222100.0
2008-05-20 12:15:00,94.45,94.5,94.38,94.44,176900.0,50.8523,50.8792,50.8146,50.8469,176900.0
2008-05-20 12:20:00,94.44,94.51,94.41,94.46,263500.0,50.8469,50.8846,50.8307,50.8577,263500.0
2008-05-20 12:25:00,94.45,94.51,94.44,94.47,188300.0,50.8523,50.8846,50.8469,50.863,188300.0
2008-05-20 12:30:00,94.47,94.6,94.47,94.55,192300.0,50.863,50.933,50.863,50.9061,192300.0
2008-05-20 12:35:00,94.55,94.65,94.51,94.52,213400.0,50.9061,50.96,50.8846,50.89,213400.0
2008-05-20 12:40:00,94.51,94.62,94.45,94.61,254500.0,50.8846,50.9438,50.8523,50.9384,254500.0
2008-05-20 12:45:00,94.61,94.64,94.57,94.6,137500.0,50.9384,50.9546,50.9169,50.933,137500.0
2008-05-20 12:50:00,94.61,94.62,94.52,94.55,179900.0,50.9384,50.9438,50.89,50.9061,179900.0
2008-05-20 12:55:00,94.55,94.57,94.5,94.56,177600.0,50.9061,50.9169,50.8792,50.9115,177600.0
2008-05-20 13:00:00,94.56,94.72,94.55,94.72,254500.0,50.9115,50.9977,50.9061,50.9977,254500.0
2008-05-20 13:05:00,94.71,94.8,94.55,94.78,221800.0,50.9923,51.0407,50.9061,51.03,221800.0
2008-05-20 13:10:00,94.78,94.82,94.77,94.81,272000.0,51.03,51.0515,51.0246,51.0461,272000.0
2008-05-20 13:15:00,94.8,94.81,94.76,94.78,142000.0,51.0407,51.0461,51.0192,51.03,142000.0
2008-05-20 13:20:00,94.78,94.83,94.68,94.75,272500.0,51.03,51.0569,50.9761,51.0138,272500.0
2008-05-20 13:25:00,94.76,94.81,94.68,94.73,187400.0,51.0192,51.0461,50.9761,51.003,187400.0
2008-05-20 13:30:00,94.72,94.73,94.6,94.65,239900.0,50.9977,51.003,50.933,50.96,239900.0
2008-05-20 13:35:00,94.65,94.65,94.52,94.53,242100.0,50.96,50.96,50.89,50.8954,242100.0
2008-05-20 13:40:00,94.53,94.6,94.42,94.56,326800.0,50.8954,50.933,50.8361,50.9115,326800.0
2008-05-20 13:45:00,94.56,94.56,94.38,94.39,252800.0,50.9115,50.9115,50.8146,50.82,252800.0
2008-05-20 13:50:00,94.4,94.41,94.3,94.33,460200.0,50.8254,50.8307,50.7715,50.7877,460200.0
2008-05-20 13:55:00,94.34,94.34,94.02,94.12,551700.0,50.7931,50.7931,50.6208,50.6746,551700.0
2008-05-20 14:00:00,94.13,94.29,94.12,94.27,242200.0,50.68,50.7661,50.6746,50.7554,242200.0
2008-05-20 14:05:00,94.28,94.31,94.07,94.17,245900.0,50.7608,50.7769,50.6477,50.7015,245900.0
2008-05-20 14:10:00,94.16,94.3,94.16,94.3,192400.0,50.6961,50.7715,50.6961,50.7715,192400.0
2008-05-20 14:15:00,94.3,94.33,94.2,94.25,244900.0,50.7715,50.7877,50.7177,50.7446,244900.0
2008-05-20 14:20:00,94.24,94.24,94.13,94.2,156800.0,50.7392,50.7392,50.68,50.7177,156800.0
2008-05-20 14:25:00,94.19,94.19,94.08,94.13,184000.0,50.7123,50.7123,50.6531,50.68,184000.0
2008-05-20 14:30:00,94.14,94.28,94.08,94.23,196100.0,50.6854,50.7608,50.6531,50.7338,196100.0
2008-05-20 14:35:00,94.22,94.3,94.22,94.28,193100.0,50.7284,50.7715,50.7284,50.7608,193100.0
2008-05-20 14:40:00,94.27,94.27,94.12,94.15,220200.0,50.7554,50.7554,50.6746,50.6908,220200.0
2008-05-20 14:45:00,94.15,94.17,94.03,94.03,254700.0,50.6908,50.7015,50.6262,50.6262,254700.0
2008-05-20 14:50:00,94.03,94.06,93.93,94.06,263100.0,50.6262,50.6423,50.5723,50.6423,263100.0
2008-05-20 14:55:00,94.05,94.08,93.96,94.03,299500.0,50.6369,50.6531,50.5885,50.6262,299500.0
2008-05-20 15:00:00,94.03,94.14,93.99,94.09,180700.0,50.6262,50.6854,50.6046,50.6585,180700.0
2008-05-20 15:05:00,94.1,94.2,94.07,94.08,214200.0,50.6638,50.7177,50.6477,50.6531,214200.0
2008-05-20 15:10:00,94.09,94.18,94.08,94.13,181200.0,50.6585,50.7069,50.6531,50.68,181200.0
2008-05-20 15:15:00,94.13,94.3,94.07,94.28,281500.0,50.68,50.7715,50.6477,50.7608,281500.0
2008-05-20 15:20:00,94.28,94.39,94.22,94.3,291400.0,50.7608,50.82,50.7284,50.7715,291400.0
2008-05-20 15:25:00,94.3,94.33,94.22,94.31,354600.0,50.7715,50.7877,50.7284,50.7769,354600.0
2008-05-20 15:30:00,94.31,94.32,93.99,93.99,403800.0,50.7769,50.7823,50.6046,50.6046,403800.0
2008-05-20 15:35:00,93.99,94.19,93.93,94.07,397500.0,50.6046,50.7123,50.5723,50.6477,397500.0
2008-05-20 15:40:00,94.06,94.25,94.01,94.21,479800.0,50.6423,50.7446,50.6154,50.7231,479800.0
2008-05-20 15:45:00,94.22,94.34,94.21,94.32,483100.0,50.7284,50.7931,50.7231,50.7823,483100.0
2008-05-20 15:50:00,94.32,94.46,94.27,94.43,694100.0,50.7823,50.8577,50.7554,50.8415,694100.0
2008-05-20 15:55:00,94.43,94.58,93.6,94.58,860800.0,50.8415,50.9223,50.3946,50.9223,860800.0
2008-05-21 09:30:00,94.63,94.79,94.52,94.73,829600.0,50.9492,51.0353,50.89,51.003,829600.0
2008-05-21 09:35:00,94.73,94.93,94.7,94.81,693900.0,51.003,51.1107,50.9869,51.0461,693900.0
2008-05-21 09:40:00,94.81,94.95,94.67,94.94,691700.0,51.0461,51.1215,50.9707,51.1161,691700.0
2008-05-21 09:45:00,94.94,94.98,94.93,94.97,628000.0,51.1161,51.1376,51.1107,51.1323,628000.0
2008-05-21 09:50:00,94.98,95.05,94.93,94.96,524200.0,51.1376,51.1753,51.1107,51.1269,524200.0
2008-05-21 09:55:00,94.96,94.99,94.93,94.97,475700.0,51.1269,51.143,51.1107,51.1323,475700.0
2008-05-21 10:00:00,94.97,95.0,94.96,94.98,882300.0,51.1323,51.1484,51.1269,51.1376,882300.0
2008-05-21 10:05:00,94.97,94.99,94.93,94.95,720300.0,51.1323,51.143,51.1107,51.1215,720300.0
2008-05-21 10:10:00,94.95,94.96,94.83,94.93,817800.0,51.1215,51.1269,51.0569,51.1107,817800.0
2008-05-21 10:15:00,94.94,94.96,94.82,94.88,571600.0,51.1161,51.1269,51.0515,51.0838,571600.0
2008-05-21 10:20:00,94.88,94.94,94.68,94.76,690000.0,51.0838,51.1161,50.9761,51.0192,690000.0
2008-05-21 10:25:00,94.76,94.83,94.58,94.73,743600.0,51.0192,51.0569,50.9223,51.003,743600.0
2008-05-21 10:30:00,94.74,95.0,94.74,94.9,1266300.0,51.0084,51.1484,51.0084,51.0946,1266300.0
2008-05-21 10:35:00,94.9,94.98,94.87,94.92,805000.0,51.0946,51.1376,51.0784,51.1053,805000.0
2008-05-21 10:40:00,94.91,94.92,94.82,94.91,543100.0,51.0999,51.1053,51.0515,51.0999,543100.0
2008-05-21 10:45:00,94.91,94.94,94.85,94.9,385600.0,51.0999,51.1161,51.0676,51.0946,385600.0
2008-05-21 10:50:00,94.89,94.98,94.86,94.96,482000.0,51.0892,51.1376,51.073,51.1269,482000.0
2008-05-21 10:55:00,94.96,94.97,94.92,94.94,265800.0,51.1269,51.1323,51.1053,51.1161,265800.0
2008-05-21 11:00:00,94.93,95.01,94.87,94.94,1939800.0,51.1107,51.1538,51.0784,51.1161,1939800.0
2008-05-21 11:05:00,94.94,94.96,94.88,94.95,539600.0,51.1161,51.1269,51.0838,51.1215,539600.0
2008-05-21 11:10:00,94.94,94.98,94.83,94.85,373000.0,51.1161,51.1376,51.0569,51.0676,373000.0
2008-05-21 11:15:00,94.85,94.91,94.66,94.68,430600.0,51.0676,51.0999,50.9653,50.9761,430600.0
2008-05-21 11:20:00,94.68,94.81,94.67,94.78,331400.0,50.9761,51.0461,50.9707,51.03,331400.0
2008-05-21 11:25:00,94.79,94.84,94.77,94.81,333000.0,51.0353,51.0623,51.0246,51.0461,333000.0
2008-05-21 11:30:00,94.81,94.92,94.79,94.88,279400.0,51.0461,51.1053,51.0353,51.0838,279400.0
2008-05-21 11:35:00,94.88,94.89,94.8,94.81,202300.0,51.0838,51.0892,51.0407,51.0461,202300.0
2008-05-21 11:40:00,94.81,94.87,94.8,94.82,373600.0,51.0461,51.0784,51.0407,51.0515,373600.0
2008-05-21 11:45:00,94.82,94.98,94.82,94.97,307500.0,51.0515,51.1376,51.0515,51.1323,307500.0
2008-05-21 11:50:00,94.97,95.37,94.96,95.35,1280400.0,51.1323,51.3476,51.1269,51.3368,1280400.0
2008-05-21 11:55:00,95.34,95.38,95.19,95.28,369100.0,51.3315,51.353,51.2507,51.2992,369100.0
2008-05-21 12:00:00,95.29,95.75,95.29,95.75,749000.0,51.3045,51.5522,51.3045,51.5522,749000.0
2008-05-21 12:05:00,95.75,95.83,95.59,95.75,661600.0,51.5522,51.5953,51.4661,51.5522,661600.0
2008-05-21 12:10:00,95.76,95.82,95.65,95.7,372800.0,51.5576,51.5899,51.4984,51.5253,372800.0
2008-05-21 12:15:00,95.71,95.73,95.54,95.55,360700.0,51.5307,51.5414,51.4391,51.4445,360700.0
2008-05-21 12:20:00,95.55,95.64,95.45,95.56,364800.0,51.4445,51.493,51.3907,51.4499,364800.0
2008-05-21 12:25:00,95.55,95.56,95.4,95.49,253500.0,51.4445,51.4499,51.3638,51.4122,253500.0
2008-05-21 12:30:00,95.48,95.59,95.48,95.57,207900.0,51.4068,51.4661,51.4068,51.4553,207900.0
2008-05-21 12:35:00,95.57,95.77,95.55,95.71,320600.0,51.4553,51.563,51.4445,51.5307,320600.0
2008-05-21 12:40:00,95.7,95.84,95.65,95.8,257100.0,51.5253,51.6007,51.4984,51.5791,257100.0
2008-05-21 12:45:00,95.8,95.89,95.75,95.88,253400.0,51.5791,51.6276,51.5522,51.6222,253400.0
2008-05-21 12:50:00,95.88,96.0,95.87,95.98,572900.0,51.6222,51.6868,51.6168,51.676,572900.0
2008-05-21 12:55:00,95.97,96.0,95.96,95.99,241900.0,51.6707,51.6868,51.6653,51.6814,241900.0
2008-05-21 13:00:00,95.99,96.12,95.85,95.96,603600.0,51.6814,51.7514,51.606,51.6653,603600.0
2008-05-21 13:05:00,95.96,96.02,95.85,95.88,267700.0,51.6653,51.6976,51.606,51.6222,267700.0
2008-05-21 13:10:00,95.87,95.92,95.84,95.84,251300.0,51.6168,51.6437,51.6007,51.6007,251300.0
2008-05-21 13:15:00,95.84,95.84,95.7,95.71,300500.0,51.6007,51.6007,51.5253,51.5307,300500.0
2008-05-21 13:20:00,95.72,95.84,95.63,95.75,257300.0,51.5361,51.6007,51.4876,51.5522,257300.0
2008-05-21 13:25:00,95.75,95.76,95.62,95.7,179100.0,51.5522,51.5576,51.4822,51.5253,179100.0
2008-05-21 13:30:00,95.7,95.74,95.56,95.57,232900.0,51.5253,51.5468,51.4499,51.4553,232900.0
2008-05-21 13:35:00,95.57,95.7,95.55,95.64,307300.0,51.4553,51.5253,51.4445,51.493,307300.0
2008-05-21 13:40:00,95.63,95.7,95.61,95.65,231900.0,51.4876,51.5253,51.4768,51.4984,231900.0
2008-05-21 13:45:00,95.65,95.77,95.63,95.67,155300.0,51.4984,51.563,51.4876,51.5091,155300.0
2008-05-21 13:50:00,95.67,95.74,95.63,95.67,147500.0,51.5091,51.5468,51.4876,51.5091,147500.0
2008-05-21 13:55:00,95.67,95.71,95.37,95.48,440000.0,51.5091,51.5307,51.3476,51.4068,440000.0
2008-05-21 14:00:00,95.5,95.54,95.24,95.24,728200.0,51.4176,51.4391,51.2776,51.2776,728200.0
2008-05-21 14:05:00,95.23,95.36,95.07,95.07,679900.0,51.2722,51.3422,51.1861,51.1861,679900.0
2008-05-21 14:10:00,95.08,95.27,95.0,95.14,514300.0,51.1915,51.2938,51.1484,51.2238,514300.0
2008-05-21 14:15:00,95.14,95.14,94.81,94.85,579800.0,51.2238,51.2238,51.0461,51.0676,579800.0
2008-05-21 14:20:00,94.84,94.87,94.71,94.77,506500.0,51.0623,51.0784,50.9923,51.0246,506500.0
2008-05-21 14:25:00,94.77,94.83,94.71,94.79,375500.0,51.0246,51.0569,50.9923,51.0353,375500.0
2008-05-21 14:30:00,94.79,94.84,94.57,94.63,413600.0,51.0353,51.0623,50.9169,50.9492,413600.0
2008-05-21 14:35:00,94.62,94.74,94.51,94.73,508700.0,50.9438,51.0084,50.8846,51.003,508700.0
2008-05-21 14:40:00,94.73,94.89,94.71,94.86,450200.0,51.003,51.0892,50.9923,51.073,450200.0
2008-05-21 14:45:00,94.86,94.93,94.55,94.62,399200.0,51.073,51.1107,50.9061,50.9438,399200.0
2008-05-21 14:50:00,94.62,94.85,94.61,94.81,263700.0,50.9438,51.0676,50.9384,51.0461,263700.0
2008-05-21 14:55:00,94.82,95.14,94.81,95.11,309400.0,51.0515,51.2238,51.0461,51.2076,309400.0
2008-05-21 15:00:00,95.11,95.2,94.86,94.87,392200.0,51.2076,51.2561,51.073,51.0784,392200.0
2008-05-21 15:05:00,94.88,94.94,94.73,94.89,377000.0,51.0838,51.1161,51.003,51.0892,377000.0
2008-05-21 15:10:00,94.89,94.89,94.67,94.76,370500.0,51.0892,51.0892,50.9707,51.0192,370500.0
2008-05-21 15:15:00,94.76,94.95,94.76,94.92,376800.0,51.0192,51.1215,51.0192,51.1053,376800.0
2008-05-21 15:20:00,94.92,94.94,94.79,94.86,275800.0,51.1053,51.1161,51.0353,51.073,275800.0
2008-05-21 15:25:00,94.83,94.88,94.68,94.78,289700.0,51.0569,51.0838,50.9761,51.03,289700.0
2008-05-21 15:30:00,94.78,94.82,94.67,94.81,285500.0,51.03,51.0515,50.9707,51.0461,285500.0
2008-05-21 15:35:00,94.81,94.82,94.43,94.45,409200.0,51.0461,51.0515,50.8415,50.8523,409200.0
2008-05-21 15:40:00,94.46,94.46,93.88,94.12,901500.0,50.8577,50.8577,50.5454,50.6746,901500.0
2008-05-21 15:45:00,94.12,94.28,94.03,94.05,673800.0,50.6746,50.7608,50.6262,50.6369,673800.0
2008-05-21 15:50:00,94.05,94.09,93.68,93.73,858400.0,50.6369,50.6585,50.4377,50.4646,858400.0
2008-05-21 15:55:00,93.69,93.81,93.46,93.53,1804600.0,50.4431,50.5077,50.3193,50.3569,1804600.0
2008-05-22 09:30:00,93.76,94.29,93.65,93.79,1216700.0,50.4808,50.7661,50.4216,50.4969,1216700.0
2008-05-22 09:35:00,93.77,94.22,93.75,93.96,657000.0,50.4862,50.7284,50.4754,50.5885,657000.0
2008-05-22 09:40:00,93.97,94.19,93.71,94.05,921000.0,50.5938,50.7123,50.4539,50.6369,921000.0
2008-05-22 09:45:00,94.05,94.08,93.52,93.61,560200.0,50.6369,50.6531,50.3516,50.4,560200.0
2008-05-22 09:50:00,93.61,93.67,93.28,93.37,629700.0,50.4,50.4323,50.2223,50.2708,629700.0
2008-05-22 09:55:00,93.37,93.75,93.33,93.72,550500.0,50.2708,50.4754,50.2493,50.4592,550500.0
2008-05-22 10:00:00,93.74,93.75,93.27,93.39,672100.0,50.47,50.4754,50.217,50.2816,672100.0
2008-05-22 10:05:00,93.39,93.41,93.01,93.02,637500.0,50.2816,50.2923,50.077,50.0824,637500.0
2008-05-22 10:10:00,93.02,93.37,92.91,93.34,730700.0,50.0824,50.2708,50.0231,50.2547,730700.0
2008-05-22 10:15:00,93.33,93.49,93.2,93.29,542000.0,50.2493,50.3354,50.1793,50.2277,542000.0
2008-05-22 10:20:00,93.26,93.4,93.0,93.02,428900.0,50.2116,50.287,50.0716,50.0824,428900.0
2008-05-22 10:25:00,93.03,93.1,92.89,92.92,681300.0,50.0877,50.1254,50.0124,50.0285,681300.0
2008-05-22 10:30:00,92.92,93.18,92.8,92.92,622800.0,50.0285,50.1685,49.9639,50.0285,622800.0
2008-05-22 10:35:00,92.93,93.0,92.74,92.89,718100.0,50.0339,50.0716,49.9316,50.0124,718100.0
2008-05-22 10:40:00,92.89,93.34,92.88,93.3,431300.0,50.0124,50.2547,50.007,50.2331,431300.0
2008-05-22 10:45:00,93.29,93.35,93.02,93.2,319200.0,50.2277,50.26,50.0824,50.1793,319200.0
2008-05-22 10:50:00,93.2,93.4,93.12,93.33,255800.0,50.1793,50.287,50.1362,50.2493,255800.0
2008-05-22 10:55:00,93.33,93.4,93.16,93.19,234300.0,50.2493,50.287,50.1577,50.1739,234300.0
2008-05-22 11:00:00,93.19,93.3,93.12,93.17,219900.0,50.1739,50.2331,50.1362,50.1631,219900.0
2008-05-22 11:05:00,93.18,93.27,93.11,93.27,384200.0,50.1685,50.217,50.1308,50.217,384200.0
2008-05-22 11:10:00,93.28,93.33,93.15,93.2,292600.0,50.2223,50.2493,50.1524,50.1793,292600.0
2008-05-22 11:15:00,93.19,93.35,93.18,93.31,407700.0,50.1739,50.26,50.1685,50.2385,407700.0
2008-05-22 11:20:00,93.32,93.35,93.15,93.24,232600.0,50.2439,50.26,50.1524,50.2008,232600.0
2008-05-22 11:25:00,93.23,93.32,93.16,93.19,221700.0,50.1954,50.2439,50.1577,50.1739,221700.0
2008-05-22 11:30:00,93.19,93.4,93.18,93.34,284300.0,50.1739,50.287,50.1685,50.2547,284300.0
2008-05-22 11:35:00,93.34,93.36,93.28,93.29,281900.0,50.2547,50.2654,50.2223,50.2277,281900.0
2008-05-22 11:40:00,93.29,93.33,93.1,93.13,483800.0,50.2277,50.2493,50.1254,50.1416,483800.0
2008-05-22 11:45:00,93.13,93.15,92.9,93.02,401700.0,50.1416,50.1524,50.0178,50.0824,401700.0
2008-05-22 11:50:00,93.02,93.02,92.75,92.76,188400.0,50.0824,50.0824,49.937,49.9424,188400.0
2008-05-22 11:55:00,92.76,92.91,92.71,92.88,450700.0,49.9424,50.0231,49.9155,50.007,450700.0
2008-05-22 12:00:00,92.88,93.04,92.8,92.99,266000.0,50.007,50.0931,49.9639,50.0662,266000.0
2008-05-22 12:05:00,92.97,93.04,92.75,92.88,270600.0,50.0554,50.0931,49.937,50.007,270600.0
2008-05-22 12:10:00,92.88,93.11,92.82,93.05,243000.0,50.007,50.1308,49.9747,50.0985,243000.0
2008-05-22 12:15:00,93.03,93.29,93.0,93.19,185300.0,50.0877,50.2277,50.0716,50.1739,185300.0
2008-05-22 12:20:00,93.18,93.2,92.94,93.04,176900.0,50.1685,50.1793,50.0393,50.0931,176900.0
2008-05-22 12:25:00,93.03,93.03,92.88,92.88,161700.0,50.0877,50.0877,50.007,50.007,161700.0
2008-05-22 12:30:00,92.89,92.91,92.71,92.73,174300.0,50.0124,50.0231,49.9155,49.9262,174300.0
2008-05-22 12:35:00,92.73,92.74,92.51,92.52,183100.0,49.9262,49.9316,49.8078,49.8132,183100.0
2008-05-22 12:40:00,92.52,92.63,92.51,92.59,193200.0,49.8132,49.8724,49.8078,49.8508,193200.0
2008-05-22 12:45:00,92.6,92.7,92.57,92.61,154500.0,49.8562,49.9101,49.8401,49.8616,154500.0
2008-05-22 12:50:00,92.61,92.64,92.51,92.53,107900.0,49.8616,49.8778,49.8078,49.8185,107900.0
2008-05-22 12:55:00,92.52,92.65,92.41,92.61,174200.0,49.8132,49.8832,49.7539,49.8616,174200.0
2008-05-22 13:00:00,92.61,92.79,92.6,92.72,196500.0,49.8616,49.9585,49.8562,49.9208,196500.0
2008-05-22 13:05:00,92.72,92.77,92.64,92.77,207700.0,49.9208,49.9478,49.8778,49.9478,207700.0
2008-05-22 13:10:00,92.77,92.99,92.69,92.94,287600.0,49.9478,50.0662,49.9047,50.0393,287600.0
2008-05-22 13:15:00,92.94,92.96,92.83,92.85,174800.0,50.0393,50.0501,49.9801,49.9908,174800.0
2008-05-22 13:20:00,92.84,92.86,92.79,92.85,119400.0,49.9855,49.9962,49.9585,49.9908,119400.0
2008-05-22 13:25:00,92.86,92.88,92.74,92.8,190500.0,49.9962,50.007,49.9316,49.9639,190500.0
2008-05-22 13:30:00,92.79,93.15,92.79,93.14,222700.0,49.9585,50.1524,49.9585,50.147,222700.0
2008-05-22 13:35:00,93.15,93.21,93.05,93.1,297300.0,50.1524,50.1847,50.0985,50.1254,297300.0
2008-05-22 13:40:00,93.1,93.14,93.05,93.12,217700.0,50.1254,50.147,50.0985,50.1362,217700.0
2008-05-22 13:45:00,93.12,93.48,93.01,93.47,253500.0,50.1362,50.33,50.077,50.3246,253500.0
2008-05-22 13:50:00,93.47,93.56,93.42,93.5,308100.0,50.3246,50.3731,50.2977,50.3408,308100.0
2008-05-22 13:55:00,93.49,93.53,93.34,93.34,198100.0,50.3354,50.3569,50.2547,50.2547,198100.0
2008-05-22 14:00:00,93.35,93.35,93.12,93.18,225400.0,50.26,50.26,50.1362,50.1685,225400.0
2008-05-22 14:05:00,93.18,93.18,92.99,93.07,309200.0,50.1685,50.1685,50.0662,50.1093,309200.0
2008-05-22 14:10:00,93.07,93.07,92.81,92.87,397300.0,50.1093,50.1093,49.9693,50.0016,397300.0
2008-05-22 14:15:00,92.88,92.88,92.69,92.77,220900.0,50.007,50.007,49.9047,49.9478,220900.0
2008-05-22 14:20:00,92.76,92.82,92.69,92.72,234800.0,49.9424,49.9747,49.9047,49.9208,234800.0
2008-05-22 14:25:00,92.72,92.99,92.65,92.85,311500.0,49.9208,50.0662,49.8832,49.9908,311500.0
2008-05-22 14:30:00,92.83,92.94,92.83,92.89,183500.0,49.9801,50.0393,49.9801,50.0124,183500.0
2008-05-22 14:35:00,92.88,93.0,92.88,93.0,162900.0,50.007,50.0716,50.007,50.0716,162900.0
2008-05-22 14:40:00,93.01,93.04,92.92,92.94,199300.0,50.077,50.0931,50.0285,50.0393,199300.0
2008-05-22 14:45:00,92.94,93.05,92.94,93.02,180100.0,50.0393,50.0985,50.0393,50.0824,180100.0
2008-05-22 14:50:00,93.03,93.28,92.99,93.26,192200.0,50.0877,50.2223,50.0662,50.2116,192200.0
2008-05-22 14:55:00,93.26,93.32,93.23,93.29,168900.0,50.2116,50.2439,50.1954,50.2277,168900.0
2008-05-22 15:00:00,93.29,93.29,93.02,93.06,268900.0,50.2277,50.2277,50.0824,50.1039,268900.0
2008-05-22 15:05:00,93.05,93.1,93.02,93.1,197500.0,50.0985,50.1254,50.0824,50.1254,197500.0
2008-05-22 15:10:00,93.1,93.12,92.96,93.03,210800.0,50.1254,50.1362,50.0501,50.0877,210800.0
2008-05-22 15:15:00,93.03,93.04,92.9,92.94,182100.0,50.0877,50.0931,50.0178,50.0393,182100.0
2008-05-22 15:20:00,92.93,92.94,92.6,92.69,367500.0,50.0339,50.0393,49.8562,49.9047,367500.0
2008-05-22 15:25:00,92.68,92.75,92.6,92.6,277800.0,49.8993,49.937,49.8562,49.8562,277800.0
2008-05-22 15:30:00,92.59,92.74,92.52,92.74,324900.0,49.8508,49.9316,49.8132,49.9316,324900.0
2008-05-22 15:35:00,92.74,92.78,92.64,92.75,352900.0,49.9316,49.9531,49.8778,49.937,352900.0
2008-05-22 15:40:00,92.75,92.77,92.61,92.69,613100.0,49.937,49.9478,49.8616,49.9047,613100.0
2008-05-22 15:45:00,92.69,92.74,92.64,92.73,503400.0,49.9047,49.9316,49.8778,49.9262,503400.0
2008-05-22 15:50:00,92.72,92.74,92.68,92.69,601200.0,49.9208,49.9316,49.8993,49.9047,601200.0
2008-05-22 15:55:00,92.69,92.74,92.54,92.58,918600.0,49.9047,49.9316,49.8239,49.8455,918600.0
2008-05-23 09:30:00,92.61,92.79,92.5,92.65,691900.0,49.8616,49.9585,49.8024,49.8832,691900.0
2008-05-23 09:35:00,92.65,92.96,92.58,92.73,312900.0,49.8832,50.0501,49.8455,49.9262,312900.0
2008-05-23 09:40:00,92.71,92.89,92.65,92.76,329800.0,49.9155,50.0124,49.8832,49.9424,329800.0
2008-05-23 09:45:00,92.78,92.89,92.53,92.58,268600.0,49.9531,50.0124,49.8185,49.8455,268600.0
2008-05-23 09:50:00,92.58,92.72,92.5,92.54,422700.0,49.8455,49.9208,49.8024,49.8239,422700.0
2008-05-23 09:55:00,92.54,92.59,92.2,92.27,258000.0,49.8239,49.8508,49.6409,49.6786,258000.0
2008-05-23 10:00:00,92.28,92.38,91.83,91.9,495200.0,49.6839,49.7378,49.4417,49.4794,495200.0
2008-05-23 10:05:00,91.9,92.05,91.77,92.03,314000.0,49.4794,49.5601,49.4094,49.5493,314000.0
2008-05-23 10:10:00,92.03,92.03,91.81,91.91,225600.0,49.5493,49.5493,49.4309,49.4847,225600.0
2008-05-23 10:15:00,91.92,91.92,91.83,91.9,233700.0,49.4901,49.4901,49.4417,49.4794,233700.0
2008-05-23 10:20:00,91.9,91.91,91.55,91.57,283200.0,49.4794,49.4847,49.2909,49.3017,283200.0
2008-05-23 10:25:00,91.57,91.59,91.2,91.26,448200.0,49.3017,49.3124,49.1025,49.1348,448200.0
2008-05-23 10:30:00,91.23,91.28,91.03,91.24,548800.0,49.1186,49.1455,49.0109,49.124,548800.0
2008-05-23 10:35:00,91.24,91.32,91.11,91.28,495800.0,49.124,49.1671,49.054,49.1455,495800.0
2008-05-23 10:40:00,91.28,91.58,91.24,91.49,346400.0,49.1455,49.3071,49.124,49.2586,346400.0
2008-05-23 10:45:00,91.47,91.48,91.3,91.39,294600.0,49.2478,49.2532,49.1563,49.2048,294600.0
2008-05-23 10:50:00,91.38,91.5,91.28,91.45,241800.0,49.1994,49.264,49.1455,49.2371,241800.0
2008-05-23 10:55:00,91.45,91.53,91.37,91.53,222400.0,49.2371,49.2801,49.194,49.2801,222400.0
2008-05-23 11:00:00,91.53,91.55,91.24,91.24,276900.0,49.2801,49.2909,49.124,49.124,276900.0
2008-05-23 11:05:00,91.24,91.25,91.13,91.14,235900.0,49.124,49.1294,49.0648,49.0702,235900.0
2008-05-23 11:10:00,91.15,91.25,90.95,91.02,455600.0,49.0755,49.1294,48.9679,49.0056,455600.0
2008-05-23 11:15:00,91.02,91.19,91.02,91.19,207600.0,49.0056,49.0971,49.0056,49.0971,207600.0
2008-05-23 11:20:00,91.19,91.2,90.95,91.07,395200.0,49.0971,49.1025,48.9679,49.0325,395200.0
2008-05-23 11:25:00,91.07,91.2,91.01,91.01,336000.0,49.0325,49.1025,49.0002,49.0002,336000.0
2008-05-23 11:30:00,91.01,91.03,90.78,90.89,335200.0,49.0002,49.0109,48.8763,48.9356,335200.0
2008-05-23 11:35:00,90.89,90.9,90.78,90.81,343500.0,48.9356,48.9409,48.8763,48.8925,343500.0
2008-05-23 11:40:00,90.81,90.91,90.79,90.89,408200.0,48.8925,48.9463,48.8817,48.9356,408200.0
2008-05-23 11:45:00,90.89,91.09,90.85,90.99,297100.0,48.9356,49.0432,48.914,48.9894,297100.0
2008-05-23 11:50:00,91.0,91.16,90.93,91.02,383600.0,48.9948,49.0809,48.9571,49.0056,383600.0
2008-05-23 11:55:00,91.02,91.42,90.99,91.4,201200.0,49.0056,49.2209,48.9894,49.2101,201200.0
2008-05-23 12:00:00,91.4,91.4,91.15,91.15,311300.0,49.2101,49.2101,49.0755,49.0755,311300.0
2008-05-23 12:05:00,91.16,91.28,91.11,91.26,250800.0,49.0809,49.1455,49.054,49.1348,250800.0
2008-05-23 12:10:00,91.27,91.41,91.26,91.36,179900.0,49.1402,49.2155,49.1348,49.1886,179900.0
2008-05-23 12:15:00,91.35,91.43,91.14,91.15,206200.0,49.1832,49.2263,49.0702,49.0755,206200.0
2008-05-23 12:20:00,91.16,91.28,91.06,91.27,137800.0,49.0809,49.1455,49.0271,49.1402,137800.0
2008-05-23 12:25:00,91.28,91.41,91.22,91.32,151700.0,49.1455,49.2155,49.1132,49.1671,151700.0
2008-05-23 12:30:00,91.33,91.34,91.03,91.12,169700.0,49.1725,49.1778,49.0109,49.0594,169700.0
2008-05-23 12:35:00,91.11,91.14,90.98,91.01,139500.0,49.054,49.0702,48.984,49.0002,139500.0
2008-05-23 12:40:00,91.02,91.13,90.98,91.12,126100.0,49.0056,49.0648,48.984,49.0594,126100.0
2008-05-23 12:45:00,91.11,91.21,91.07,91.19,121800.0,49.054,49.1079,49.0325,49.0971,121800.0
2008-05-23 12:50:00,91.19,91.21,91.08,91.13,153100.0,49.0971,49.1079,49.0379,49.0648,153100.0
2008-05-23 12:55:00,91.12,91.15,90.93,91.0,274500.0,49.0594,49.0755,48.9571,48.9948,274500.0
2008-05-23 13:00:00,91.0,91.19,91.0,91.08,152300.0,48.9948,49.0971,48.9948,49.0379,152300.0
2008-05-23 13:05:00,91.09,91.17,91.07,91.1,213500.0,49.0432,49.0863,49.0325,49.0486,213500.0
2008-05-23 13:10:00,91.1,91.11,91.05,91.08,59500.0,49.0486,49.054,49.0217,49.0379,59500.0
2008-05-23 13:15:00,91.08,91.4,91.02,91.08,143900.0,49.0379,49.2101,49.0056,49.0379,143900.0
2008-05-23 13:20:00,91.09,91.13,91.01,91.1,137900.0,49.0432,49.0648,49.0002,49.0486,137900.0
2008-05-23 13:25:00,91.09,91.11,91.0,91.0,138100.0,49.0432,49.054,48.9948,48.9948,138100.0
2008-05-23 13:30:00,91.0,91.12,91.0,91.07,254300.0,48.9948,49.0594,48.9948,49.0325,254300.0
2008-05-23 13:35:00,91.06,91.09,90.99,91.01,178200.0,49.0271,49.0432,48.9894,49.0002,178200.0
2008-05-23 13:40:00,91.0,91.1,90.98,91.05,138200.0,48.9948,49.0486,48.984,49.0217,138200.0
2008-05-23 13:45:00,91.05,91.06,90.98,91.04,227600.0,49.0217,49.0271,48.984,49.0163,227600.0
2008-05-23 13:50:00,91.04,91.07,90.94,90.98,266900.0,49.0163,49.0325,48.9625,48.984,266900.0
2008-05-23 13:55:00,90.97,91.09,90.97,91.01,164000.0,48.9786,49.0432,48.9786,49.0002,164000.0
2008-05-23 14:00:00,91.01,91.01,90.88,90.89,200200.0,49.0002,49.0002,48.9302,48.9356,200200.0
2008-05-23 14:05:00,90.88,90.93,90.82,90.84,191700.0,48.9302,48.9571,48.8979,48.9086,191700.0
2008-05-23 14:10:00,90.84,90.88,90.8,90.85,193900.0,48.9086,48.9302,48.8871,48.914,193900.0
2008-05-23 14:15:00,90.84,90.88,90.72,90.81,344800.0,48.9086,48.9302,48.844,48.8925,344800.0
2008-05-23 14:20:00,90.82,90.98,90.82,90.96,260600.0,48.8979,48.984,48.8979,48.9733,260600.0
2008-05-23 14:25:00,90.96,91.03,90.86,91.03,195600.0,48.9733,49.0109,48.9194,49.0109,195600.0
2008-05-23 14:30:00,91.01,91.13,90.98,91.13,142800.0,49.0002,49.0648,48.984,49.0648,142800.0
2008-05-23 14:35:00,91.13,91.19,91.03,91.1,185100.0,49.0648,49.0971,49.0109,49.0486,185100.0
2008-05-23 14:40:00,91.09,91.17,91.07,91.12,152900.0,49.0432,49.0863,49.0325,49.0594,152900.0
2008-05-23 14:45:00,91.11,91.31,91.11,91.31,226400.0,49.054,49.1617,49.054,49.1617,226400.0
2008-05-23 14:50:00,91.31,91.4,91.29,91.4,187100.0,49.1617,49.2101,49.1509,49.2101,187100.0
2008-05-23 14:55:00,91.39,91.47,91.26,91.26,176800.0,49.2048,49.2478,49.1348,49.1348,176800.0
2008-05-23 15:00:00,91.26,91.27,91.05,91.11,254800.0,49.1348,49.1402,49.0217,49.054,254800.0
2008-05-23 15:05:00,91.12,91.19,91.08,91.18,163500.0,49.0594,49.0971,49.0379,49.0917,163500.0
2008-05-23 15:10:00,91.18,91.28,90.94,91.04,279300.0,49.0917,49.1455,48.9625,49.0163,279300.0
2008-05-23 15:15:00,91.04,91.05,90.94,90.98,254400.0,49.0163,49.0217,48.9625,48.984,254400.0
2008-05-23 15:20:00,90.97,91.13,90.87,91.12,258100.0,48.9786,49.0648,48.9248,49.0594,258100.0
2008-05-23 15:25:00,91.12,91.37,91.1,91.33,257900.0,49.0594,49.194,49.0486,49.1725,257900.0
2008-05-23 15:30:00,91.33,91.56,91.32,91.35,276400.0,49.1725,49.2963,49.1671,49.1832,276400.0
2008-05-23 15:35:00,91.34,91.35,91.06,91.06,334800.0,49.1778,49.1832,49.0271,49.0271,334800.0
2008-05-23 15:40:00,91.06,91.07,90.9,91.05,601600.0,49.0271,49.0325,48.9409,49.0217,601600.0
2008-05-23 15:45:00,91.05,91.08,90.89,90.94,450500.0,49.0217,49.0379,48.9356,48.9625,450500.0
2008-05-23 15:50:00,90.95,90.95,90.83,90.86,511200.0,48.9679,48.9679,48.9033,48.9194,511200.0
2008-05-23 15:55:00,90.86,90.89,90.66,90.72,889500.0,48.9194,48.9356,48.8117,48.844,889500.0
2008-05-27 09:30:00,90.03,90.04,89.55,89.64,846500.0,48.4725,48.4779,48.2141,48.2626,846500.0
2008-05-27 09:35:00,89.64,89.79,89.5,89.56,584600.0,48.2626,48.3433,48.1872,48.2195,584600.0
2008-05-27 09:40:00,89.56,89.58,89.31,89.32,452900.0,48.2195,48.2303,48.0849,48.0903,452900.0
2008-05-27 09:45:00,89.33,89.47,89.31,89.39,573700.0,48.0957,48.171,48.0849,48.128,573700.0
2008-05-27 09:50:00,89.4,89.41,89.14,89.17,662000.0,48.1333,48.1387,47.9934,48.0095,662000.0
2008-05-27 09:55:00,89.17,89.3,89.09,89.14,475500.0,48.0095,48.0795,47.9664,47.9934,475500.0
2008-05-27 10:00:00,89.13,89.23,89.03,89.14,592300.0,47.988,48.0418,47.9341,47.9934,592300.0
2008-05-27 10:05:00,89.15,89.62,89.14,89.53,600100.0,47.9987,48.2518,47.9934,48.2033,600100.0
2008-05-27 10:10:00,89.53,89.85,89.51,89.73,627700.0,48.2033,48.3756,48.1926,48.311,627700.0
2008-05-27 10:15:00,89.74,89.76,89.51,89.68,381100.0,48.3164,48.3272,48.1926,48.2841,381100.0
2008-05-27 10:20:00,89.68,89.76,89.54,89.63,268000.0,48.2841,48.3272,48.2087,48.2572,268000.0
2008-05-27 10:25:00,89.61,89.79,89.61,89.75,211100.0,48.2464,48.3433,48.2464,48.3218,211100.0
2008-05-27 10:30:00,89.74,89.76,89.47,89.59,329000.0,48.3164,48.3272,48.171,48.2356,329000.0
2008-05-27 10:35:00,89.58,89.68,89.55,89.62,256400.0,48.2303,48.2841,48.2141,48.2518,256400.0
2008-05-27 10:40:00,89.62,89.74,89.61,89.62,174700.0,48.2518,48.3164,48.2464,48.2518,174700.0
2008-05-27 10:45:00,89.62,89.69,89.47,89.48,242200.0,48.2518,48.2895,48.171,48.1764,242200.0
2008-05-27 10:50:00,89.48,89.65,89.47,89.63,207700.0,48.1764,48.2679,48.171,48.2572,207700.0
2008-05-27 10:55:00,89.64,89.67,89.5,89.53,200400.0,48.2626,48.2787,48.1872,48.2033,200400.0
2008-05-27 11:00:00,89.55,89.64,89.5,89.56,228100.0,48.2141,48.2626,48.1872,48.2195,228100.0
2008-05-27 11:05:00,89.58,89.59,89.46,89.5,234900.0,48.2303,48.2356,48.1656,48.1872,234900.0
2008-05-27 11:10:00,89.5,89.66,89.5,89.62,190300.0,48.1872,48.2733,48.1872,48.2518,190300.0
2008-05-27 11:15:00,89.61,89.64,89.56,89.59,172200.0,48.2464,48.2626,48.2195,48.2356,172200.0
2008-05-27 11:20:00,89.59,89.59,89.5,89.5,197100.0,48.2356,48.2356,48.1872,48.1872,197100.0
2008-05-27 11:25:00,89.5,89.76,89.5,89.71,442900.0,48.1872,48.3272,48.1872,48.3002,442900.0
2008-05-27 11:30:00,89.7,89.75,89.54,89.59,198300.0,48.2949,48.3218,48.2087,48.2356,198300.0
2008-05-27 11:35:00,89.6,89.65,89.55,89.62,162900.0,48.241,48.2679,48.2141,48.2518,162900.0
2008-05-27 11:40:00,89.63,89.75,89.6,89.68,244600.0,48.2572,48.3218,48.241,48.2841,244600.0
2008-05-27 11:45:00,89.68,89.75,89.62,89.64,195700.0,48.2841,48.3218,48.2518,48.2626,195700.0
2008-05-27 11:50:00,89.64,89.75,89.64,89.7,169300.0,48.2626,48.3218,48.2626,48.2949,169300.0
2008-05-27 11:55:00,89.7,89.75,89.61,89.63,168900.0,48.2949,48.3218,48.2464,48.2572,168900.0
2008-05-27 12:00:00,89.64,89.8,89.63,89.76,223600.0,48.2626,48.3487,48.2572,48.3272,223600.0
2008-05-27 12:05:00,89.76,89.91,89.71,89.82,273000.0,48.3272,48.4079,48.3002,48.3595,273000.0
2008-05-27 12:10:00,89.83,89.87,89.81,89.86,129000.0,48.3649,48.3864,48.3541,48.381,129000.0
2008-05-27 12:15:00,89.86,89.99,89.86,89.98,175400.0,48.381,48.451,48.381,48.4456,175400.0
2008-05-27 12:20:00,89.98,90.05,89.92,90.0,212100.0,48.4456,48.4833,48.4133,48.4564,212100.0
2008-05-27 12:25:00,89.99,90.04,89.93,90.01,393900.0,48.451,48.4779,48.4187,48.4618,393900.0
2008-05-27 12:30:00,90.0,90.03,89.93,89.98,174300.0,48.4564,48.4725,48.4187,48.4456,174300.0
2008-05-27 12:35:00,89.99,89.99,89.96,89.98,73700.0,48.451,48.451,48.4348,48.4456,73700.0
2008-05-27 12:40:00,89.98,90.0,89.84,89.9,184700.0,48.4456,48.4564,48.3702,48.4025,184700.0
2008-05-27 12:45:00,89.91,89.96,89.9,89.93,76500.0,48.4079,48.4348,48.4025,48.4187,76500.0
2008-05-27 12:50:00,89.93,89.95,89.87,89.92,116800.0,48.4187,48.4295,48.3864,48.4133,116800.0
2008-05-27 12:55:00,89.91,90.0,89.91,89.98,104000.0,48.4079,48.4564,48.4079,48.4456,104000.0
2008-05-27 13:00:00,89.98,89.98,89.93,89.97,71000.0,48.4456,48.4456,48.4187,48.4402,71000.0
2008-05-27 13:05:00,89.97,89.97,89.9,89.92,80900.0,48.4402,48.4402,48.4025,48.4133,80900.0
2008-05-27 13:10:00,89.92,89.98,89.91,89.96,132400.0,48.4133,48.4456,48.4079,48.4348,132400.0
2008-05-27 13:15:00,89.97,90.03,89.95,90.0,109900.0,48.4402,48.4725,48.4295,48.4564,109900.0
2008-05-27 13:20:00,90.0,90.14,89.97,89.99,249700.0,48.4564,48.5318,48.4402,48.451,249700.0
2008-05-27 13:25:00,89.98,90.07,89.98,90.0,178100.0,48.4456,48.4941,48.4456,48.4564,178100.0
2008-05-27 13:30:00,90.0,90.04,89.91,89.96,135700.0,48.4564,48.4779,48.4079,48.4348,135700.0
2008-05-27 13:35:00,89.96,90.0,89.95,89.96,125500.0,48.4348,48.4564,48.4295,48.4348,125500.0
2008-05-27 13:40:00,89.96,90.03,89.93,89.97,207200.0,48.4348,48.4725,48.4187,48.4402,207200.0
2008-05-27 13:45:00,89.97,90.01,89.94,89.98,104400.0,48.4402,48.4618,48.4241,48.4456,104400.0
2008-05-27 13:50:00,89.98,90.09,89.98,90.09,142300.0,48.4456,48.5048,48.4456,48.5048,142300.0
2008-05-27 13:55:00,90.08,90.12,90.01,90.04,124000.0,48.4995,48.521,48.4618,48.4779,124000.0
2008-05-27 14:00:00,90.03,90.1,89.97,90.01,199400.0,48.4725,48.5102,48.4402,48.4618,199400.0
2008-05-27 14:05:00,90.02,90.03,89.84,89.87,261000.0,48.4672,48.4725,48.3702,48.3864,261000.0
2008-05-27 14:10:00,89.88,89.93,89.81,89.81,273600.0,48.3918,48.4187,48.3541,48.3541,273600.0
2008-05-27 14:15:00,89.82,89.88,89.74,89.78,336400.0,48.3595,48.3918,48.3164,48.3379,336400.0
2008-05-27 14:20:00,89.78,89.88,89.76,89.79,189300.0,48.3379,48.3918,48.3272,48.3433,189300.0
2008-05-27 14:25:00,89.8,89.87,89.78,89.81,163300.0,48.3487,48.3864,48.3379,48.3541,163300.0
2008-05-27 14:30:00,89.81,89.82,89.76,89.77,134100.0,48.3541,48.3595,48.3272,48.3325,134100.0
2008-05-27 14:35:00,89.77,89.85,89.76,89.82,248400.0,48.3325,48.3756,48.3272,48.3595,248400.0
2008-05-27 14:40:00,89.82,89.99,89.43,89.99,335000.0,48.3595,48.451,48.1495,48.451,335000.0
2008-05-27 14:45:00,89.99,89.99,89.93,89.99,160200.0,48.451,48.451,48.4187,48.451,160200.0
2008-05-27 14:50:00,89.99,90.0,89.98,89.99,165400.0,48.451,48.4564,48.4456,48.451,165400.0
2008-05-27 14:55:00,89.98,90.0,89.86,89.92,225200.0,48.4456,48.4564,48.381,48.4133,225200.0
2008-05-27 15:00:00,89.93,90.0,89.9,89.95,195000.0,48.4187,48.4564,48.4025,48.4295,195000.0
2008-05-27 15:05:00,89.95,89.96,89.86,89.92,183400.0,48.4295,48.4348,48.381,48.4133,183400.0
2008-05-27 15:10:00,89.92,89.97,89.87,89.9,192900.0,48.4133,48.4402,48.3864,48.4025,192900.0
2008-05-27 15:15:00,89.9,89.96,89.87,89.95,188700.0,48.4025,48.4348,48.3864,48.4295,188700.0
2008-05-27 15:20:00,89.96,89.96,89.85,89.87,239000.0,48.4348,48.4348,48.3756,48.3864,239000.0
2008-05-27 15:25:00,89.87,89.91,89.81,89.86,300400.0,48.3864,48.4079,48.3541,48.381,300400.0
2008-05-27 15:30:00,89.88,89.96,89.84,89.92,292000.0,48.3918,48.4348,48.3702,48.4133,292000.0
2008-05-27 15:35:00,89.92,89.97,89.9,89.94,265800.0,48.4133,48.4402,48.4025,48.4241,265800.0
2008-05-27 15:40:00,89.94,89.95,89.82,89.9,493900.0,48.4241,48.4295,48.3595,48.4025,493900.0
2008-05-27 15:45:00,89.91,89.94,89.85,89.91,360700.0,48.4079,48.4241,48.3756,48.4079,360700.0
2008-05-27 15:50:00,89.91,89.96,89.81,89.94,576600.0,48.4079,48.4348,48.3541,48.4241,576600.0
2008-05-27 15:55:00,89.94,90.0,89.82,89.83,692400.0,48.4241,48.4564,48.3595,48.3649,692400.0
2008-05-28 09:30:00,89.28,89.29,89.03,89.12,560900.0,48.0687,48.0741,47.9341,47.9826,560900.0
2008-05-28 09:35:00,89.12,89.63,88.88,89.6,671800.0,47.9826,48.2572,47.8534,48.241,671800.0
2008-05-28 09:40:00,89.57,89.61,89.33,89.4,509900.0,48.2249,48.2464,48.0957,48.1333,509900.0
2008-05-28 09:45:00,89.39,89.79,89.34,89.75,448500.0,48.128,48.3433,48.101,48.3218,448500.0
2008-05-28 09:50:00,89.75,90.08,89.62,90.06,616900.0,48.3218,48.4995,48.2518,48.4887,616900.0
2008-05-28 09:55:00,90.06,90.25,89.98,90.06,561600.0,48.4887,48.591,48.4456,48.4887,561600.0
2008-05-28 10:00:00,90.06,90.3,90.06,90.2,484600.0,48.4887,48.6179,48.4887,48.5641,484600.0
2008-05-28 10:05:00,90.2,90.45,90.2,90.25,649500.0,48.5641,48.6987,48.5641,48.591,649500.0
2008-05-28 10:10:00,90.25,90.4,90.22,90.25,485800.0,48.591,48.6717,48.5748,48.591,485800.0
2008-05-28 10:15:00,90.25,90.27,90.04,90.13,373700.0,48.591,48.6018,48.4779,48.5264,373700.0
2008-05-28 10:20:00,90.15,90.28,90.13,90.16,223800.0,48.5371,48.6071,48.5264,48.5425,223800.0
2008-05-28 10:25:00,90.15,90.16,89.95,89.95,239000.0,48.5371,48.5425,48.4295,48.4295,239000.0
2008-05-28 10:30:00,89.95,89.99,89.82,89.83,230800.0,48.4295,48.451,48.3595,48.3649,230800.0
2008-05-28 10:35:00,89.83,89.93,89.79,89.88,163300.0,48.3649,48.4187,48.3433,48.3918,163300.0
2008-05-28 10:40:00,89.87,89.96,89.75,89.76,170400.0,48.3864,48.4348,48.3218,48.3272,170400.0
2008-05-28 10:45:00,89.75,89.89,89.66,89.82,204100.0,48.3218,48.3972,48.2733,48.3595,204100.0
2008-05-28 10:50:00,89.82,89.88,89.76,89.77,229500.0,48.3595,48.3918,48.3272,48.3325,229500.0
2008-05-28 10:55:00,89.76,89.85,89.65,89.71,186200.0,48.3272,48.3756,48.2679,48.3002,186200.0
2008-05-28 11:00:00,89.7,89.79,89.58,89.67,189600.0,48.2949,48.3433,48.2303,48.2787,189600.0
2008-05-28 11:05:00,89.66,89.68,89.53,89.63,163700.0,48.2733,48.2841,48.2033,48.2572,163700.0
2008-05-28 11:10:00,89.63,89.65,89.39,89.49,233200.0,48.2572,48.2679,48.128,48.1818,233200.0
2008-05-28 11:15:00,89.5,89.55,89.4,89.42,167600.0,48.1872,48.2141,48.1333,48.1441,167600.0
2008-05-28 11:20:00,89.42,89.51,89.38,89.44,185600.0,48.1441,48.1926,48.1226,48.1549,185600.0
2008-05-28 11:25:00,89.44,89.63,89.44,89.58,177000.0,48.1549,48.2572,48.1549,48.2303,177000.0
2008-05-28 11:30:00,89.58,89.7,89.51,89.68,191000.0,48.2303,48.2949,48.1926,48.2841,191000.0
2008-05-28 11:35:00,89.68,89.7,89.59,89.67,162200.0,48.2841,48.2949,48.2356,48.2787,162200.0
2008-05-28 11:40:00,89.67,89.69,89.56,89.64,136500.0,48.2787,48.2895,48.2195,48.2626,136500.0
2008-05-28 11:45:00,89.64,89.68,89.6,89.65,156300.0,48.2626,48.2841,48.241,48.2679,156300.0
2008-05-28 11:50:00,89.66,89.76,89.62,89.69,163600.0,48.2733,48.3272,48.2518,48.2895,163600.0
2008-05-28 11:55:00,89.7,89.71,89.61,89.63,167800.0,48.2949,48.3002,48.2464,48.2572,167800.0
2008-05-28 12:00:00,89.63,89.64,89.51,89.61,203800.0,48.2572,48.2626,48.1926,48.2464,203800.0
2008-05-28 12:05:00,89.61,89.7,89.6,89.67,303800.0,48.2464,48.2949,48.241,48.2787,303800.0
2008-05-28 12:10:00,89.66,89.84,89.65,89.78,288300.0,48.2733,48.3702,48.2679,48.3379,288300.0
2008-05-28 12:15:00,89.78,89.99,89.74,89.84,286900.0,48.3379,48.451,48.3164,48.3702,286900.0
2008-05-28 12:20:00,89.83,89.95,89.75,89.92,163500.0,48.3649,48.4295,48.3218,48.4133,163500.0
2008-05-28 12:25:00,89.91,90.0,89.7,89.97,346700.0,48.4079,48.4564,48.2949,48.4402,346700.0
2008-05-28 12:30:00,89.97,90.0,89.94,89.98,107700.0,48.4402,48.4564,48.4241,48.4456,107700.0
2008-05-28 12:35:00,89.98,90.13,89.96,90.12,187100.0,48.4456,48.5264,48.4348,48.521,187100.0
2008-05-28 12:40:00,90.12,90.15,90.05,90.08,212000.0,48.521,48.5371,48.4833,48.4995,212000.0
2008-05-28 12:45:00,90.08,90.11,90.03,90.09,165900.0,48.4995,48.5156,48.4725,48.5048,165900.0
2008-05-28 12:50:00,90.09,90.1,89.97,90.03,123800.0,48.5048,48.5102,48.4402,48.4725,123800.0
2008-05-28 12:55:00,90.03,90.21,90.02,90.15,182600.0,48.4725,48.5694,48.4672,48.5371,182600.0
2008-05-28 13:00:00,90.15,90.15,90.05,90.07,109000.0,48.5371,48.5371,48.4833,48.4941,109000.0
2008-05-28 13:05:00,90.07,90.13,90.01,90.04,145200.0,48.4941,48.5264,48.4618,48.4779,145200.0
2008-05-28 13:10:00,90.04,90.1,90.01,90.02,173700.0,48.4779,48.5102,48.4618,48.4672,173700.0
2008-05-28 13:15:00,90.02,90.2,90.0,90.12,235600.0,48.4672,48.5641,48.4564,48.521,235600.0
2008-05-28 13:20:00,90.12,90.29,90.05,90.12,330100.0,48.521,48.6125,48.4833,48.521,330100.0
2008-05-28 13:25:00,90.12,90.2,90.07,90.15,139400.0,48.521,48.5641,48.4941,48.5371,139400.0
2008-05-28 13:30:00,90.15,90.25,90.09,90.09,130400.0,48.5371,48.591,48.5048,48.5048,130400.0
2008-05-28 13:35:00,90.09,90.12,90.05,90.05,107300.0,48.5048,48.521,48.4833,48.4833,107300.0
2008-05-28 13:40:00,90.06,90.09,89.91,90.07,191200.0,48.4887,48.5048,48.4079,48.4941,191200.0
2008-05-28 13:45:00,90.07,90.14,90.0,90.01,181900.0,48.4941,48.5318,48.4564,48.4618,181900.0
2008-05-28 13:50:00,90.01,90.02,89.84,89.96,163600.0,48.4618,48.4672,48.3702,48.4348,163600.0
2008-05-28 13:55:00,89.96,89.99,89.91,89.97,138900.0,48.4348,48.451,48.4079,48.4402,138900.0
2008-05-28 14:00:00,89.97,89.99,89.75,89.83,202300.0,48.4402,48.451,48.3218,48.3649,202300.0
2008-05-28 14:05:00,89.79,89.89,89.76,89.82,182400.0,48.3433,48.3972,48.3272,48.3595,182400.0
2008-05-28 14:10:00,89.84,89.91,89.82,89.83,140000.0,48.3702,48.4079,48.3595,48.3649,140000.0
2008-05-28 14:15:00,89.82,89.87,89.72,89.76,189300.0,48.3595,48.3864,48.3056,48.3272,189300.0
2008-05-28 14:20:00,89.76,89.79,89.64,89.69,184400.0,48.3272,48.3433,48.2626,48.2895,184400.0
2008-05-28 14:25:00,89.69,89.77,89.68,89.75,157400.0,48.2895,48.3325,48.2841,48.3218,157400.0
2008-05-28 14:30:00,89.75,89.78,89.73,89.76,101700.0,48.3218,48.3379,48.311,48.3272,101700.0
2008-05-28 14:35:00,89.76,89.99,89.75,89.96,180300.0,48.3272,48.451,48.3218,48.4348,180300.0
2008-05-28 14:40:00,89.96,89.99,89.87,89.91,167800.0,48.4348,48.451,48.3864,48.4079,167800.0
2008-05-28 14:45:00,89.91,90.06,89.91,89.93,163200.0,48.4079,48.4887,48.4079,48.4187,163200.0
2008-05-28 14:50:00,89.92,89.97,89.87,89.9,124900.0,48.4133,48.4402,48.3864,48.4025,124900.0
2008-05-28 14:55:00,89.89,90.01,89.88,89.92,179000.0,48.3972,48.4618,48.3918,48.4133,179000.0
2008-05-28 15:00:00,89.92,90.01,89.89,89.99,155900.0,48.4133,48.4618,48.3972,48.451,155900.0
2008-05-28 15:05:00,89.99,90.02,89.86,89.89,174600.0,48.451,48.4672,48.381,48.3972,174600.0
2008-05-28 15:10:00,89.88,89.93,89.83,89.9,175000.0,48.3918,48.4187,48.3649,48.4025,175000.0
2008-05-28 15:15:00,89.88,89.9,89.75,89.75,272200.0,48.3918,48.4025,48.3218,48.3218,272200.0
2008-05-28 15:20:00,89.75,89.89,89.75,89.88,280500.0,48.3218,48.3972,48.3218,48.3918,280500.0
2008-05-28 15:25:00,89.87,90.23,89.87,90.17,430300.0,48.3864,48.5802,48.3864,48.5479,430300.0
2008-05-28 15:30:00,90.17,90.26,90.12,90.2,263300.0,48.5479,48.5964,48.521,48.5641,263300.0
2008-05-28 15:35:00,90.2,90.28,90.08,90.27,361100.0,48.5641,48.6071,48.4995,48.6018,361100.0
2008-05-28 15:40:00,90.26,90.27,90.14,90.15,244300.0,48.5964,48.6018,48.5318,48.5371,244300.0
2008-05-28 15:45:00,90.15,90.29,90.11,90.27,345800.0,48.5371,48.6125,48.5156,48.6018,345800.0
2008-05-28 15:50:00,90.27,90.43,90.23,90.34,387800.0,48.6018,48.6879,48.5802,48.6394,387800.0
2008-05-28 15:55:00,90.34,90.57,90.34,90.5,589600.0,48.6394,48.7633,48.6394,48.7256,589600.0
2008-05-29 09:30:00,89.9,90.06,89.67,90.02,456900.0,48.4025,48.4887,48.2787,48.4672,456900.0
2008-05-29 09:35:00,90.02,90.27,89.78,90.27,392000.0,48.4672,48.6018,48.3379,48.6018,392000.0
2008-05-29 09:40:00,90.27,90.3,89.75,89.8,451600.0,48.6018,48.6179,48.3218,48.3487,451600.0
2008-05-29 09:45:00,89.81,90.17,89.8,90.08,229100.0,48.3541,48.5479,48.3487,48.4995,229100.0
2008-05-29 09:50:00,90.08,90.1,89.85,89.92,237600.0,48.4995,48.5102,48.3756,48.4133,237600.0
2008-05-29 09:55:00,89.92,90.08,89.89,90.07,210200.0,48.4133,48.4995,48.3972,48.4941,210200.0
2008-05-29 10:00:00,90.07,90.1,89.83,89.85,378400.0,48.4941,48.5102,48.3649,48.3756,378400.0
2008-05-29 10:05:00,89.86,89.86,89.5,89.57,324300.0,48.381,48.381,48.1872,48.2249,324300.0
2008-05-29 10:10:00,89.56,89.73,89.44,89.64,349200.0,48.2195,48.311,48.1549,48.2626,349200.0
2008-05-29 10:15:00,89.64,89.7,89.51,89.53,256900.0,48.2626,48.2949,48.1926,48.2033,256900.0
2008-05-29 10:20:00,89.53,89.57,89.38,89.43,311100.0,48.2033,48.2249,48.1226,48.1495,311100.0
2008-05-29 10:25:00,89.44,89.7,89.39,89.65,340600.0,48.1549,48.2949,48.128,48.2679,340600.0
2008-05-29 10:30:00,89.69,90.22,89.68,90.17,824300.0,48.2895,48.5748,48.2841,48.5479,824300.0
2008-05-29 10:35:00,90.16,90.25,89.97,90.15,569800.0,48.5425,48.591,48.4402,48.5371,569800.0
2008-05-29 10:40:00,90.15,90.53,90.06,90.3,446500.0,48.5371,48.7417,48.4887,48.6179,446500.0
2008-05-29 10:45:00,90.3,90.31,89.85,89.85,647900.0,48.6179,48.6233,48.3756,48.3756,647900.0
2008-05-29 10:50:00,89.86,90.12,89.84,89.91,454100.0,48.381,48.521,48.3702,48.4079,454100.0
2008-05-29 10:55:00,89.92,90.2,89.89,90.06,259500.0,48.4133,48.5641,48.3972,48.4887,259500.0
2008-05-29 11:00:00,90.06,90.24,89.98,90.22,329400.0,48.4887,48.5856,48.4456,48.5748,329400.0
2008-05-29 11:05:00,90.21,90.5,90.2,90.41,356500.0,48.5694,48.7256,48.5641,48.6771,356500.0
2008-05-29 11:10:00,90.41,90.45,90.26,90.35,253800.0,48.6771,48.6987,48.5964,48.6448,253800.0
2008-05-29 11:15:00,90.35,90.45,90.24,90.29,296600.0,48.6448,48.6987,48.5856,48.6125,296600.0
2008-05-29 11:20:00,90.29,90.34,90.25,90.28,239000.0,48.6125,48.6394,48.591,48.6071,239000.0
2008-05-29 11:25:00,90.28,90.29,89.85,90.02,428800.0,48.6071,48.6125,48.3756,48.4672,428800.0
2008-05-29 11:30:00,90.02,90.04,89.92,90.01,268700.0,48.4672,48.4779,48.4133,48.4618,268700.0
2008-05-29 11:35:00,90.0,90.0,89.8,89.8,335600.0,48.4564,48.4564,48.3487,48.3487,335600.0
2008-05-29 11:40:00,89.8,89.91,89.7,89.77,317100.0,48.3487,48.4079,48.2949,48.3325,317100.0
2008-05-29 11:45:00,89.78,90.02,89.76,89.86,205100.0,48.3379,48.4672,48.3272,48.381,205100.0
2008-05-29 11:50:00,89.87,89.95,89.78,89.88,280500.0,48.3864,48.4295,48.3379,48.3918,280500.0
2008-05-29 11:55:00,89.88,89.93,89.78,89.78,227200.0,48.3918,48.4187,48.3379,48.3379,227200.0
2008-05-29 12:00:00,89.79,90.0,89.79,90.0,267300.0,48.3433,48.4564,48.3433,48.4564,267300.0
2008-05-29 12:05:00,90.0,90.0,89.84,89.93,190300.0,48.4564,48.4564,48.3702,48.4187,190300.0
2008-05-29 12:10:00,89.94,89.94,89.81,89.82,170100.0,48.4241,48.4241,48.3541,48.3595,170100.0
2008-05-29 12:15:00,89.82,89.86,89.72,89.84,168200.0,48.3595,48.381,48.3056,48.3702,168200.0
2008-05-29 12:20:00,89.85,89.95,89.8,89.94,101900.0,48.3756,48.4295,48.3487,48.4241,101900.0
2008-05-29 12:25:00,89.94,90.0,89.9,89.96,114700.0,48.4241,48.4564,48.4025,48.4348,114700.0
2008-05-29 12:30:00,89.96,90.28,89.95,90.24,197500.0,48.4348,48.6071,48.4295,48.5856,197500.0
2008-05-29 12:35:00,90.24,90.37,90.02,90.09,249300.0,48.5856,48.6556,48.4672,48.5048,249300.0
2008-05-29 12:40:00,90.09,90.22,90.05,90.07,145000.0,48.5048,48.5748,48.4833,48.4941,145000.0
2008-05-29 12:45:00,90.06,90.19,90.03,90.13,171000.0,48.4887,48.5587,48.4725,48.5264,171000.0
2008-05-29 12:50:00,90.13,90.24,90.11,90.12,111400.0,48.5264,48.5856,48.5156,48.521,111400.0
2008-05-29 12:55:00,90.11,90.12,90.04,90.12,72000.0,48.5156,48.521,48.4779,48.521,72000.0
2008-05-29 13:00:00,90.12,90.18,89.96,89.99,142100.0,48.521,48.5533,48.4348,48.451,142100.0
2008-05-29 13:05:00,89.99,90.03,89.88,89.9,193700.0,48.451,48.4725,48.3918,48.4025,193700.0
2008-05-29 13:10:00,89.91,89.99,89.88,89.98,110000.0,48.4079,48.451,48.3918,48.4456,110000.0
2008-05-29 13:15:00,89.98,90.2,89.98,90.19,120800.0,48.4456,48.5641,48.4456,48.5587,120800.0
2008-05-29 13:20:00,90.18,90.2,89.98,90.01,141700.0,48.5533,48.5641,48.4456,48.4618,141700.0
2008-05-29 13:25:00,90.01,90.24,90.0,90.24,111000.0,48.4618,48.5856,48.4564,48.5856,111000.0
2008-05-29 13:30:00,90.23,90.24,90.0,90.15,164300.0,48.5802,48.5856,48.4564,48.5371,164300.0
2008-05-29 13:35:00,90.14,90.3,90.13,90.18,156400.0,48.5318,48.6179,48.5264,48.5533,156400.0
2008-05-29 13:40:00,90.2,90.29,90.18,90.22,122700.0,48.5641,48.6125,48.5533,48.5748,122700.0
2008-05-29 13:45:00,90.22,90.28,90.06,90.28,141600.0,48.5748,48.6071,48.4887,48.6071,141600.0
2008-05-29 13:50:00,90.26,90.28,90.19,90.19,119300.0,48.5964,48.6071,48.5587,48.5587,119300.0
2008-05-29 13:55:00,90.19,90.36,90.12,90.36,138700.0,48.5587,48.6502,48.521,48.6502,138700.0
2008-05-29 14:00:00,90.36,90.49,90.28,90.42,231400.0,48.6502,48.7202,48.6071,48.6825,231400.0
2008-05-29 14:05:00,90.41,90.41,90.22,90.23,206100.0,48.6771,48.6771,48.5748,48.5802,206100.0
2008-05-29 14:10:00,90.23,90.27,90.11,90.17,216700.0,48.5802,48.6018,48.5156,48.5479,216700.0
2008-05-29 14:15:00,90.16,90.27,90.13,90.23,184500.0,48.5425,48.6018,48.5264,48.5802,184500.0
2008-05-29 14:20:00,90.23,90.32,90.12,90.13,248500.0,48.5802,48.6287,48.521,48.5264,248500.0
2008-05-29 14:25:00,90.13,90.16,89.9,89.91,229900.0,48.5264,48.5425,48.4025,48.4079,229900.0
2008-05-29 14:30:00,89.9,89.95,89.88,89.9,149000.0,48.4025,48.4295,48.3918,48.4025,149000.0
2008-05-29 14:35:00,89.91,89.91,89.76,89.79,108600.0,48.4079,48.4079,48.3272,48.3433,108600.0
2008-05-29 14:40:00,89.78,89.87,89.72,89.83,142400.0,48.3379,48.3864,48.3056,48.3649,142400.0
2008-05-29 14:45:00,89.81,89.84,89.68,89.84,162300.0,48.3541,48.3702,48.2841,48.3702,162300.0
2008-05-29 14:50:00,89.84,89.95,89.82,89.87,147000.0,48.3702,48.4295,48.3595,48.3864,147000.0
2008-05-29 14:55:00,89.87,89.87,89.7,89.87,122100.0,48.3864,48.3864,48.2949,48.3864,122100.0
2008-05-29 15:00:00,89.87,89.87,89.6,89.66,299800.0,48.3864,48.3864,48.241,48.2733,299800.0
2008-05-29 15:05:00,89.65,89.67,89.48,89.51,251500.0,48.2679,48.2787,48.1764,48.1926,251500.0
2008-05-29 15:10:00,89.51,89.59,89.5,89.55,213500.0,48.1926,48.2356,48.1872,48.2141,213500.0
2008-05-29 15:15:00,89.54,89.54,89.25,89.3,425800.0,48.2087,48.2087,48.0526,48.0795,425800.0
2008-05-29 15:20:00,89.3,89.42,89.27,89.41,357400.0,48.0795,48.1441,48.0633,48.1387,357400.0
2008-05-29 15:25:00,89.41,89.52,89.4,89.52,188100.0,48.1387,48.1979,48.1333,48.1979,188100.0
2008-05-29 15:30:00,89.52,89.73,89.51,89.57,326100.0,48.1979,48.311,48.1926,48.2249,326100.0
2008-05-29 15:35:00,89.58,89.6,89.51,89.59,232500.0,48.2303,48.241,48.1926,48.2356,232500.0
2008-05-29 15:40:00,89.59,89.6,89.4,89.48,298900.0,48.2356,48.241,48.1333,48.1764,298900.0
2008-05-29 15:45:00,89.47,89.59,89.46,89.55,336100.0,48.171,48.2356,48.1656,48.2141,336100.0
2008-05-29 15:50:00,89.56,89.67,89.53,89.54,434400.0,48.2195,48.2787,48.2033,48.2087,434400.0
2008-05-29 15:55:00,89.54,89.66,89.45,89.46,595500.0,48.2087,48.2733,48.1603,48.1656,595500.0
2008-05-30 09:30:00,89.6,89.74,89.4,89.73,582300.0,48.241,48.3164,48.1333,48.311,582300.0
2008-05-30 09:35:00,89.71,89.86,89.68,89.78,366000.0,48.3002,48.381,48.2841,48.3379,366000.0
2008-05-30 09:40:00,89.78,89.8,89.53,89.78,305900.0,48.3379,48.3487,48.2033,48.3379,305900.0
2008-05-30 09:45:00,89.79,89.8,89.41,89.5,341800.0,48.3433,48.3487,48.1387,48.1872,341800.0
2008-05-30 09:50:00,89.5,89.75,89.44,89.48,393300.0,48.1872,48.3218,48.1549,48.1764,393300.0
2008-05-30 09:55:00,89.46,89.66,89.3,89.61,408900.0,48.1656,48.2733,48.0795,48.2464,408900.0
2008-05-30 10:00:00,89.6,89.66,89.38,89.52,339500.0,48.241,48.2733,48.1226,48.1979,339500.0
2008-05-30 10:05:00,89.54,89.54,89.33,89.43,302300.0,48.2087,48.2087,48.0957,48.1495,302300.0
2008-05-30 10:10:00,89.45,89.72,89.44,89.61,333600.0,48.1603,48.3056,48.1549,48.2464,333600.0
2008-05-30 10:15:00,89.61,89.66,89.44,89.6,330600.0,48.2464,48.2733,48.1549,48.241,330600.0
2008-05-30 10:20:00,89.6,89.8,89.52,89.56,328400.0,48.241,48.3487,48.1979,48.2195,328400.0
2008-05-30 10:25:00,89.55,89.55,89.35,89.43,389100.0,48.2141,48.2141,48.1064,48.1495,389100.0
2008-05-30 10:30:00,89.44,89.61,89.23,89.6,319000.0,48.1549,48.2464,48.0418,48.241,319000.0
2008-05-30 10:35:00,89.59,89.69,89.54,89.66,183900.0,48.2356,48.2895,48.2087,48.2733,183900.0
2008-05-30 10:40:00,89.67,89.67,89.49,89.58,175700.0,48.2787,48.2787,48.1818,48.2303,175700.0
2008-05-30 10:45:00,89.59,89.7,89.56,89.62,144300.0,48.2356,48.2949,48.2195,48.2518,144300.0
2008-05-30 10:50:00,89.64,89.75,89.64,89.68,200300.0,48.2626,48.3218,48.2626,48.2841,200300.0
2008-05-30 10:55:00,89.67,89.69,89.6,89.63,208500.0,48.2787,48.2895,48.241,48.2572,208500.0
2008-05-30 11:00:00,89.61,89.69,89.54,89.58,146100.0,48.2464,48.2895,48.2087,48.2303,146100.0
2008-05-30 11:05:00,89.59,89.6,89.43,89.45,146700.0,48.2356,48.241,48.1495,48.1603,146700.0
2008-05-30 11:10:00,89.45,89.61,89.38,89.54,257900.0,48.1603,48.2464,48.1226,48.2087,257900.0
2008-05-30 11:15:00,89.54,89.61,89.48,89.58,157600.0,48.2087,48.2464,48.1764,48.2303,157600.0
2008-05-30 11:20:00,89.57,89.6,89.4,89.47,202200.0,48.2249,48.241,48.1333,48.171,202200.0
2008-05-30 11:25:00,89.48,89.53,89.38,89.46,154100.0,48.1764,48.2033,48.1226,48.1656,154100.0
2008-05-30 11:30:00,89.45,89.55,89.35,89.49,194600.0,48.1603,48.2141,48.1064,48.1818,194600.0
2008-05-30 11:35:00,89.48,89.55,89.45,89.52,174800.0,48.1764,48.2141,48.1603,48.1979,174800.0
2008-05-30 11:40:00,89.52,89.55,89.38,89.38,140400.0,48.1979,48.2141,48.1226,48.1226,140400.0
2008-05-30 11:45:00,89.37,89.46,89.35,89.45,165700.0,48.1172,48.1656,48.1064,48.1603,165700.0
2008-05-30 11:50:00,89.44,89.51,89.39,89.4,128200.0,48.1549,48.1926,48.128,48.1333,128200.0
2008-05-30 11:55:00,89.4,89.41,89.33,89.4,251700.0,48.1333,48.1387,48.0957,48.1333,251700.0
2008-05-30 12:00:00,89.4,89.41,89.33,89.36,105700.0,48.1333,48.1387,48.0957,48.1118,105700.0
2008-05-30 12:05:00,89.36,89.42,89.31,89.37,213400.0,48.1118,48.1441,48.0849,48.1172,213400.0
2008-05-30 12:10:00,89.37,89.37,89.0,89.05,346100.0,48.1172,48.1172,47.918,47.9449,346100.0
2008-05-30 12:15:00,89.05,89.11,89.0,89.02,183900.0,47.9449,47.9772,47.918,47.9287,183900.0
2008-05-30 12:20:00,89.03,89.13,89.01,89.04,176100.0,47.9341,47.988,47.9234,47.9395,176100.0
2008-05-30 12:25:00,89.04,89.07,89.0,89.02,178100.0,47.9395,47.9557,47.918,47.9287,178100.0
2008-05-30 12:30:00,89.02,89.05,88.91,88.92,292300.0,47.9287,47.9449,47.8695,47.8749,292300.0
2008-05-30 12:35:00,88.93,88.96,88.86,88.88,263700.0,47.8803,47.8964,47.8426,47.8534,263700.0
2008-05-30 12:40:00,88.88,88.9,88.77,88.78,211200.0,47.8534,47.8641,47.7941,47.7995,211200.0
2008-05-30 12:45:00,88.77,88.85,88.76,88.82,202700.0,47.7941,47.8372,47.7888,47.8211,202700.0
2008-05-30 12:50:00,88.82,89.05,88.71,88.72,359400.0,47.8211,47.9449,47.7618,47.7672,359400.0
2008-05-30 12:55:00,88.73,88.76,88.5,88.52,338100.0,47.7726,47.7888,47.6488,47.6595,338100.0
2008-05-30 13:00:00,88.53,88.74,88.53,88.71,232500.0,47.6649,47.778,47.6649,47.7618,232500.0
2008-05-30 13:05:00,88.7,88.74,88.64,88.65,224900.0,47.7565,47.778,47.7242,47.7295,224900.0
2008-05-30 13:10:00,88.66,88.67,88.56,88.62,240200.0,47.7349,47.7403,47.6811,47.7134,240200.0
2008-05-30 13:15:00,88.62,88.76,88.61,88.75,151100.0,47.7134,47.7888,47.708,47.7834,151100.0
2008-05-30 13:20:00,88.76,88.8,88.7,88.72,184600.0,47.7888,47.8103,47.7565,47.7672,184600.0
2008-05-30 13:25:00,88.72,88.75,88.64,88.71,188500.0,47.7672,47.7834,47.7242,47.7618,188500.0
2008-05-30 13:30:00,88.71,88.77,88.69,88.75,147900.0,47.7618,47.7941,47.7511,47.7834,147900.0
2008-05-30 13:35:00,88.74,88.81,88.72,88.76,259000.0,47.778,47.8157,47.7672,47.7888,259000.0
2008-05-30 13:40:00,88.76,88.82,88.71,88.78,289200.0,47.7888,47.8211,47.7618,47.7995,289200.0
2008-05-30 13:45:00,88.79,88.8,88.62,88.74,209300.0,47.8049,47.8103,47.7134,47.778,209300.0
2008-05-30 13:50:00,88.73,88.76,88.71,88.73,211800.0,47.7726,47.7888,47.7618,47.7726,211800.0
2008-05-30 13:55:00,88.74,88.77,88.7,88.74,161800.0,47.778,47.7941,47.7565,47.778,161800.0
2008-05-30 14:00:00,88.74,88.8,88.67,88.79,245400.0,47.778,47.8103,47.7403,47.8049,245400.0
2008-05-30 14:05:00,88.78,88.8,88.75,88.78,227600.0,47.7995,47.8103,47.7834,47.7995,227600.0
2008-05-30 14:10:00,88.78,88.9,88.76,88.87,284400.0,47.7995,47.8641,47.7888,47.848,284400.0
2008-05-30 14:15:00,88.86,88.87,88.79,88.85,183200.0,47.8426,47.848,47.8049,47.8372,183200.0
2008-05-30 14:20:00,88.84,88.86,88.71,88.71,232900.0,47.8318,47.8426,47.7618,47.7618,232900.0
2008-05-30 14:25:00,88.7,88.77,88.61,88.67,189800.0,47.7565,47.7941,47.708,47.7403,189800.0
2008-05-30 14:30:00,88.66,88.71,88.6,88.68,142000.0,47.7349,47.7618,47.7026,47.7457,142000.0
2008-05-30 14:35:00,88.68,88.73,88.63,88.63,98900.0,47.7457,47.7726,47.7188,47.7188,98900.0
2008-05-30 14:40:00,88.63,88.75,88.63,88.74,146700.0,47.7188,47.7834,47.7188,47.778,146700.0
2008-05-30 14:45:00,88.74,88.81,88.7,88.7,172400.0,47.778,47.8157,47.7565,47.7565,172400.0
2008-05-30 14:50:00,88.7,88.77,88.7,88.75,188800.0,47.7565,47.7941,47.7565,47.7834,188800.0
2008-05-30 14:55:00,88.76,88.78,88.66,88.66,280600.0,47.7888,47.7995,47.7349,47.7349,280600.0
2008-05-30 15:00:00,88.67,88.75,88.67,88.72,322800.0,47.7403,47.7834,47.7403,47.7672,322800.0
2008-05-30 15:05:00,88.72,88.83,88.71,88.82,403800.0,47.7672,47.8264,47.7618,47.8211,403800.0
2008-05-30 15:10:00,88.82,88.83,88.8,88.82,141100.0,47.8211,47.8264,47.8103,47.8211,141100.0
2008-05-30 15:15:00,88.82,88.83,88.58,88.7,355300.0,47.8211,47.8264,47.6918,47.7565,355300.0
2008-05-30 15:20:00,88.69,88.76,88.67,88.7,289800.0,47.7511,47.7888,47.7403,47.7565,289800.0
2008-05-30 15:25:00,88.69,88.71,88.65,88.68,209400.0,47.7511,47.7618,47.7295,47.7457,209400.0
2008-05-30 15:30:00,88.69,88.81,88.68,88.8,438300.0,47.7511,47.8157,47.7457,47.8103,438300.0
2008-05-30 15:35:00,88.81,88.89,88.76,88.88,452400.0,47.8157,47.8588,47.7888,47.8534,452400.0
2008-05-30 15:40:00,88.88,88.91,88.8,88.88,502500.0,47.8534,47.8695,47.8103,47.8534,502500.0
2008-05-30 15:45:00,88.88,89.02,88.86,88.95,472200.0,47.8534,47.9287,47.8426,47.8911,472200.0
2008-05-30 15:50:00,88.95,88.96,88.81,88.86,487400.0,47.8911,47.8964,47.8157,47.8426,487400.0
2008-05-30 15:55:00,88.86,88.86,88.42,88.44,1459300.0,47.8426,47.8426,47.6057,47.6165,1459300.0
2008-06-02 09:30:00,88.07,88.34,88.0,88.24,863700.0,47.4173,47.5626,47.3796,47.5088,863700.0
2008-06-02 09:35:00,88.24,88.4,88.04,88.33,667800.0,47.5088,47.5949,47.4011,47.5572,667800.0
2008-06-02 09:40:00,88.33,88.56,88.29,88.36,536500.0,47.5572,47.6811,47.5357,47.5734,536500.0
2008-06-02 09:45:00,88.37,88.55,88.19,88.22,436400.0,47.5788,47.6757,47.4819,47.498,436400.0
2008-06-02 09:50:00,88.24,88.29,88.15,88.16,342700.0,47.5088,47.5357,47.4603,47.4657,342700.0
2008-06-02 09:55:00,88.16,88.27,88.09,88.22,304300.0,47.4657,47.5249,47.428,47.498,304300.0
2008-06-02 10:00:00,88.2,88.43,88.0,88.02,425500.0,47.4873,47.6111,47.3796,47.3903,425500.0
2008-06-02 10:05:00,88.02,88.07,87.88,87.98,441900.0,47.3903,47.4173,47.315,47.3688,441900.0
2008-06-02 10:10:00,87.98,87.99,87.75,87.86,293800.0,47.3688,47.3742,47.245,47.3042,293800.0
2008-06-02 10:15:00,87.87,88.17,87.82,88.07,336800.0,47.3096,47.4711,47.2827,47.4173,336800.0
2008-06-02 10:20:00,88.06,88.11,87.91,87.98,344700.0,47.4119,47.4388,47.3311,47.3688,344700.0
2008-06-02 10:25:00,87.99,88.09,87.88,88.01,450300.0,47.3742,47.428,47.315,47.385,450300.0
2008-06-02 10:30:00,88.02,88.15,87.91,88.08,454400.0,47.3903,47.4603,47.3311,47.4226,454400.0
2008-06-02 10:35:00,88.08,88.19,88.05,88.11,421900.0,47.4226,47.4819,47.4065,47.4388,421900.0
2008-06-02 10:40:00,88.11,88.17,88.08,88.15,324300.0,47.4388,47.4711,47.4226,47.4603,324300.0
2008-06-02 10:45:00,88.15,88.28,88.08,88.11,483200.0,47.4603,47.5303,47.4226,47.4388,483200.0
2008-06-02 10:50:00,88.11,88.15,88.01,88.09,198900.0,47.4388,47.4603,47.385,47.428,198900.0
2008-06-02 10:55:00,88.08,88.27,88.06,88.27,286000.0,47.4226,47.5249,47.4119,47.5249,286000.0
2008-06-02 11:00:00,88.27,88.41,88.23,88.36,312900.0,47.5249,47.6003,47.5034,47.5734,312900.0
2008-06-02 11:05:00,88.36,88.57,88.35,88.53,294100.0,47.5734,47.6865,47.568,47.6649,294100.0
2008-06-02 11:10:00,88.54,88.57,88.41,88.43,265800.0,47.6703,47.6865,47.6003,47.6111,265800.0
2008-06-02 11:15:00,88.41,88.59,88.4,88.43,315900.0,47.6003,47.6972,47.5949,47.6111,315900.0
2008-06-02 11:20:00,88.43,88.47,88.26,88.35,294400.0,47.6111,47.6326,47.5196,47.568,294400.0
2008-06-02 11:25:00,88.35,88.45,88.3,88.36,261300.0,47.568,47.6219,47.5411,47.5734,261300.0
2008-06-02 11:30:00,88.35,88.39,88.26,88.34,134800.0,47.568,47.5896,47.5196,47.5626,134800.0
2008-06-02 11:35:00,88.34,88.43,88.2,88.36,264800.0,47.5626,47.6111,47.4873,47.5734,264800.0
2008-06-02 11:40:00,88.36,88.58,88.36,88.53,214000.0,47.5734,47.6918,47.5734,47.6649,214000.0
2008-06-02 11:45:00,88.53,88.71,88.44,88.63,280600.0,47.6649,47.7618,47.6165,47.7188,280600.0
2008-06-02 11:50:00,88.63,88.7,88.56,88.58,169600.0,47.7188,47.7565,47.6811,47.6918,169600.0
2008-06-02 11:55:00,88.58,88.68,88.53,88.54,218700.0,47.6918,47.7457,47.6649,47.6703,218700.0
2008-06-02 12:00:00,88.54,88.58,88.42,88.44,267900.0,47.6703,47.6918,47.6057,47.6165,267900.0
2008-06-02 12:05:00,88.43,88.53,88.4,88.51,228000.0,47.6111,47.6649,47.5949,47.6542,228000.0
2008-06-02 12:10:00,88.5,88.52,88.43,88.5,202200.0,47.6488,47.6595,47.6111,47.6488,202200.0
2008-06-02 12:15:00,88.5,88.52,88.4,88.47,216600.0,47.6488,47.6595,47.5949,47.6326,216600.0
2008-06-02 12:20:00,88.47,88.5,88.43,88.5,58100.0,47.6326,47.6488,47.6111,47.6488,58100.0
2008-06-02 12:25:00,88.5,88.53,88.36,88.43,124600.0,47.6488,47.6649,47.5734,47.6111,124600.0
2008-06-02 12:30:00,88.43,88.43,88.18,88.2,211900.0,47.6111,47.6111,47.4765,47.4873,211900.0
2008-06-02 12:35:00,88.2,88.22,87.93,88.0,354300.0,47.4873,47.498,47.3419,47.3796,354300.0
2008-06-02 12:40:00,88.0,88.04,87.82,88.02,299500.0,47.3796,47.4011,47.2827,47.3903,299500.0
2008-06-02 12:45:00,88.02,88.09,87.88,87.93,285600.0,47.3903,47.428,47.315,47.3419,285600.0
2008-06-02 12:50:00,87.91,88.02,87.85,88.0,236900.0,47.3311,47.3903,47.2988,47.3796,236900.0
2008-06-02 12:55:00,88.0,88.09,87.82,87.88,300500.0,47.3796,47.428,47.2827,47.315,300500.0
2008-06-02 13:00:00,87.88,87.95,87.8,87.82,155300.0,47.315,47.3527,47.2719,47.2827,155300.0
2008-06-02 13:05:00,87.83,87.9,87.75,87.77,210400.0,47.288,47.3257,47.245,47.2557,210400.0
2008-06-02 13:10:00,87.76,87.8,87.7,87.73,167300.0,47.2504,47.2719,47.2181,47.2342,167300.0
2008-06-02 13:15:00,87.73,87.89,87.71,87.85,264600.0,47.2342,47.3203,47.2234,47.2988,264600.0
2008-06-02 13:20:00,87.85,87.98,87.84,87.96,203600.0,47.2988,47.3688,47.2934,47.358,203600.0
2008-06-02 13:25:00,87.96,88.0,87.94,88.0,195500.0,47.358,47.3796,47.3473,47.3796,195500.0
2008-06-02 13:30:00,87.99,88.0,87.93,87.99,150900.0,47.3742,47.3796,47.3419,47.3742,150900.0
2008-06-02 13:35:00,87.99,88.01,87.91,87.99,113800.0,47.3742,47.385,47.3311,47.3742,113800.0
2008-06-02 13:40:00,88.0,88.06,87.94,87.95,190300.0,47.3796,47.4119,47.3473,47.3527,190300.0
2008-06-02 13:45:00,87.95,87.97,87.73,87.75,194800.0,47.3527,47.3634,47.2342,47.245,194800.0
2008-06-02 13:50:00,87.75,87.89,87.75,87.85,199000.0,47.245,47.3203,47.245,47.2988,199000.0
2008-06-02 13:55:00,87.86,87.89,87.72,87.79,194300.0,47.3042,47.3203,47.2288,47.2665,194300.0
2008-06-02 14:00:00,87.78,87.83,87.74,87.8,190400.0,47.2611,47.288,47.2396,47.2719,190400.0
2008-06-02 14:05:00,87.8,87.83,87.54,87.71,445700.0,47.2719,47.288,47.1319,47.2234,445700.0
2008-06-02 14:10:00,87.71,87.79,87.62,87.74,255000.0,47.2234,47.2665,47.175,47.2396,255000.0
2008-06-02 14:15:00,87.75,87.8,87.71,87.78,141300.0,47.245,47.2719,47.2234,47.2611,141300.0
2008-06-02 14:20:00,87.79,87.9,87.73,87.9,190000.0,47.2665,47.3257,47.2342,47.3257,190000.0
2008-06-02 14:25:00,87.9,87.93,87.85,87.89,173200.0,47.3257,47.3419,47.2988,47.3203,173200.0
2008-06-02 14:30:00,87.89,87.95,87.72,87.73,190100.0,47.3203,47.3527,47.2288,47.2342,190100.0
2008-06-02 14:35:00,87.73,87.76,87.61,87.62,158700.0,47.2342,47.2504,47.1696,47.175,158700.0
2008-06-02 14:40:00,87.62,87.68,87.6,87.62,139000.0,47.175,47.2073,47.1642,47.175,139000.0
2008-06-02 14:45:00,87.62,87.65,87.58,87.64,148800.0,47.175,47.1911,47.1534,47.1857,148800.0
2008-06-02 14:50:00,87.65,87.65,87.59,87.62,139300.0,47.1911,47.1911,47.1588,47.175,139300.0
2008-06-02 14:55:00,87.62,87.63,87.45,87.5,310600.0,47.175,47.1804,47.0835,47.1104,310600.0
2008-06-02 15:00:00,87.49,87.56,87.45,87.47,284200.0,47.105,47.1427,47.0835,47.0942,284200.0
2008-06-02 15:05:00,87.49,87.58,87.47,87.52,254500.0,47.105,47.1534,47.0942,47.1211,254500.0
2008-06-02 15:10:00,87.52,87.65,87.51,87.56,228600.0,47.1211,47.1911,47.1158,47.1427,228600.0
2008-06-02 15:15:00,87.57,87.6,87.49,87.52,210100.0,47.1481,47.1642,47.105,47.1211,210100.0
2008-06-02 15:20:00,87.52,87.58,87.42,87.44,281700.0,47.1211,47.1534,47.0673,47.0781,281700.0
2008-06-02 15:25:00,87.44,87.69,87.42,87.61,430500.0,47.0781,47.2127,47.0673,47.1696,430500.0
2008-06-02 15:30:00,87.62,87.85,87.61,87.77,322700.0,47.175,47.2988,47.1696,47.2557,322700.0
2008-06-02 15:35:00,87.76,87.85,87.74,87.76,302400.0,47.2504,47.2988,47.2396,47.2504,302400.0
2008-06-02 15:40:00,87.76,87.79,87.68,87.73,338900.0,47.2504,47.2665,47.2073,47.2342,338900.0
2008-06-02 15:45:00,87.74,87.77,87.71,87.72,498700.0,47.2396,47.2557,47.2234,47.2288,498700.0
2008-06-02 15:50:00,87.71,87.84,87.71,87.79,428700.0,47.2234,47.2934,47.2234,47.2665,428700.0
2008-06-02 15:55:00,87.79,87.85,87.66,87.71,680900.0,47.2665,47.2988,47.1965,47.2234,680900.0
2008-06-03 09:30:00,87.68,87.68,87.18,87.19,506800.0,47.2073,47.2073,46.9381,46.9435,506800.0
2008-06-03 09:35:00,87.19,87.44,87.16,87.4,397100.0,46.9435,47.0781,46.9273,47.0565,397100.0
2008-06-03 09:40:00,87.4,87.56,87.2,87.49,312900.0,47.0565,47.1427,46.9489,47.105,312900.0
2008-06-03 09:45:00,87.51,87.75,87.37,87.6,439400.0,47.1158,47.245,47.0404,47.1642,439400.0
2008-06-03 09:50:00,87.6,87.7,87.42,87.56,274400.0,47.1642,47.2181,47.0673,47.1427,274400.0
2008-06-03 09:55:00,87.56,87.69,87.49,87.57,344300.0,47.1427,47.2127,47.105,47.1481,344300.0
2008-06-03 10:00:00,87.57,87.64,87.42,87.46,437100.0,47.1481,47.1857,47.0673,47.0888,437100.0
2008-06-03 10:05:00,87.46,87.49,87.32,87.36,364000.0,47.0888,47.105,47.0135,47.035,364000.0
2008-06-03 10:10:00,87.45,87.8,87.35,87.53,453800.0,47.0835,47.2719,47.0296,47.1265,453800.0
2008-06-03 10:15:00,87.54,87.64,87.39,87.54,238600.0,47.1319,47.1857,47.0511,47.1319,238600.0
2008-06-03 10:20:00,87.54,88.01,87.53,87.94,395700.0,47.1319,47.385,47.1265,47.3473,395700.0
2008-06-03 10:25:00,87.95,87.98,87.88,87.9,313400.0,47.3527,47.3688,47.315,47.3257,313400.0
2008-06-03 10:30:00,87.9,88.12,87.76,88.06,410300.0,47.3257,47.4442,47.2504,47.4119,410300.0
2008-06-03 10:35:00,88.06,88.2,87.99,88.18,274200.0,47.4119,47.4873,47.3742,47.4765,274200.0
2008-06-03 10:40:00,88.19,88.26,87.97,88.04,356400.0,47.4819,47.5196,47.3634,47.4011,356400.0
2008-06-03 10:45:00,88.01,88.12,87.89,87.94,260100.0,47.385,47.4442,47.3203,47.3473,260100.0
2008-06-03 10:50:00,87.93,88.09,87.93,88.04,172900.0,47.3419,47.428,47.3419,47.4011,172900.0
2008-06-03 10:55:00,88.05,88.08,87.93,88.0,225600.0,47.4065,47.4226,47.3419,47.3796,225600.0
2008-06-03 11:00:00,88.0,88.0,87.81,87.9,213000.0,47.3796,47.3796,47.2773,47.3257,213000.0
2008-06-03 11:05:00,87.89,87.97,87.66,87.78,215700.0,47.3203,47.3634,47.1965,47.2611,215700.0
2008-06-03 11:10:00,87.78,87.81,87.59,87.67,296600.0,47.2611,47.2773,47.1588,47.2019,296600.0
2008-06-03 11:15:00,87.66,87.77,87.38,87.41,299900.0,47.1965,47.2557,47.0458,47.0619,299900.0
2008-06-03 11:20:00,87.41,87.51,87.38,87.49,197300.0,47.0619,47.1158,47.0458,47.105,197300.0
2008-06-03 11:25:00,87.48,87.62,87.47,87.57,182200.0,47.0996,47.175,47.0942,47.1481,182200.0
2008-06-03 11:30:00,87.58,87.59,87.41,87.49,404600.0,47.1534,47.1588,47.0619,47.105,404600.0
2008-06-03 11:35:00,87.49,87.51,87.32,87.37,269000.0,47.105,47.1158,47.0135,47.0404,269000.0
2008-06-03 11:40:00,87.38,87.45,87.31,87.35,211700.0,47.0458,47.0835,47.0081,47.0296,211700.0
2008-06-03 11:45:00,87.34,87.43,87.3,87.43,204500.0,47.0242,47.0727,47.0027,47.0727,204500.0
2008-06-03 11:50:00,87.43,87.5,87.37,87.49,216100.0,47.0727,47.1104,47.0404,47.105,216100.0
2008-06-03 11:55:00,87.5,87.59,87.47,87.58,214900.0,47.1104,47.1588,47.0942,47.1534,214900.0
2008-06-03 12:00:00,87.58,87.7,87.55,87.58,323700.0,47.1534,47.2181,47.1373,47.1534,323700.0
2008-06-03 12:05:00,87.58,87.64,87.56,87.59,201100.0,47.1534,47.1857,47.1427,47.1588,201100.0
2008-06-03 12:10:00,87.59,87.66,87.56,87.66,171700.0,47.1588,47.1965,47.1427,47.1965,171700.0
2008-06-03 12:15:00,87.66,87.69,87.53,87.57,176200.0,47.1965,47.2127,47.1265,47.1481,176200.0
2008-06-03 12:20:00,87.58,87.65,87.54,87.65,187200.0,47.1534,47.1911,47.1319,47.1911,187200.0
2008-06-03 12:25:00,87.65,87.65,87.5,87.52,209100.0,47.1911,47.1911,47.1104,47.1211,209100.0
2008-06-03 12:30:00,87.52,87.59,87.45,87.49,133600.0,47.1211,47.1588,47.0835,47.105,133600.0
2008-06-03 12:35:00,87.48,87.59,87.46,87.55,99800.0,47.0996,47.1588,47.0888,47.1373,99800.0
2008-06-03 12:40:00,87.55,87.65,87.53,87.53,201000.0,47.1373,47.1911,47.1265,47.1265,201000.0
2008-06-03 12:45:00,87.54,87.59,87.49,87.51,131700.0,47.1319,47.1588,47.105,47.1158,131700.0
2008-06-03 12:50:00,87.53,87.56,87.47,87.5,108400.0,47.1265,47.1427,47.0942,47.1104,108400.0
2008-06-03 12:55:00,87.5,87.56,87.45,87.47,219300.0,47.1104,47.1427,47.0835,47.0942,219300.0
2008-06-03 13:00:00,87.47,87.54,87.47,87.48,134500.0,47.0942,47.1319,47.0942,47.0996,134500.0
2008-06-03 13:05:00,87.47,87.5,87.4,87.47,157400.0,47.0942,47.1104,47.0565,47.0942,157400.0
2008-06-03 13:10:00,87.46,87.49,87.43,87.46,123900.0,47.0888,47.105,47.0727,47.0888,123900.0
2008-06-03 13:15:00,87.47,87.47,87.22,87.27,263100.0,47.0942,47.0942,46.9596,46.9865,263100.0
2008-06-03 13:20:00,87.27,87.29,87.18,87.19,315300.0,46.9865,46.9973,46.9381,46.9435,315300.0
2008-06-03 13:25:00,87.18,87.19,87.01,87.07,293800.0,46.9381,46.9435,46.8466,46.8789,293800.0
2008-06-03 13:30:00,87.09,87.09,86.75,86.84,558900.0,46.8896,46.8896,46.7066,46.755,558900.0
2008-06-03 13:35:00,86.83,86.89,86.7,86.72,403400.0,46.7496,46.7819,46.6796,46.6904,403400.0
2008-06-03 13:40:00,86.71,86.87,86.67,86.74,340800.0,46.685,46.7712,46.6635,46.7012,340800.0
2008-06-03 13:45:00,86.72,86.75,86.44,86.46,439500.0,46.6904,46.7066,46.5397,46.5504,439500.0
2008-06-03 13:50:00,86.47,86.65,86.37,86.38,406200.0,46.5558,46.6527,46.502,46.5074,406200.0
2008-06-03 13:55:00,86.38,86.39,86.19,86.28,570900.0,46.5074,46.5127,46.4051,46.4535,570900.0
2008-06-03 14:00:00,86.28,86.42,86.2,86.37,363200.0,46.4535,46.5289,46.4104,46.502,363200.0
2008-06-03 14:05:00,86.37,86.39,86.1,86.27,385900.0,46.502,46.5127,46.3566,46.4481,385900.0
2008-06-03 14:10:00,86.27,86.37,86.2,86.37,367800.0,46.4481,46.502,46.4104,46.502,367800.0
2008-06-03 14:15:00,86.36,86.42,86.28,86.38,374000.0,46.4966,46.5289,46.4535,46.5074,374000.0
2008-06-03 14:20:00,86.38,86.39,86.19,86.21,504000.0,46.5074,46.5127,46.4051,46.4158,504000.0
2008-06-03 14:25:00,86.2,86.2,86.09,86.12,396900.0,46.4104,46.4104,46.3512,46.3674,396900.0
2008-06-03 14:30:00,86.12,86.19,86.07,86.09,340200.0,46.3674,46.4051,46.3405,46.3512,340200.0
2008-06-03 14:35:00,86.09,86.09,85.88,85.89,492100.0,46.3512,46.3512,46.2382,46.2435,492100.0
2008-06-03 14:40:00,85.9,85.94,85.78,85.94,378000.0,46.2489,46.2705,46.1843,46.2705,378000.0
2008-06-03 14:45:00,85.94,86.0,85.85,85.99,205800.0,46.2705,46.3028,46.222,46.2974,205800.0
2008-06-03 14:50:00,85.99,86.05,85.93,86.02,350700.0,46.2974,46.3297,46.2651,46.3135,350700.0
2008-06-03 14:55:00,86.02,86.07,85.95,85.97,169500.0,46.3135,46.3405,46.2758,46.2866,169500.0
2008-06-03 15:00:00,85.97,86.35,85.9,86.33,677900.0,46.2866,46.4912,46.2489,46.4804,677900.0
2008-06-03 15:05:00,86.33,86.43,86.28,86.4,605100.0,46.4804,46.5343,46.4535,46.5181,605100.0
2008-06-03 15:10:00,86.41,86.48,86.34,86.41,407200.0,46.5235,46.5612,46.4858,46.5235,407200.0
2008-06-03 15:15:00,86.41,86.45,86.28,86.45,458300.0,46.5235,46.545,46.4535,46.545,458300.0
2008-06-03 15:20:00,86.44,86.54,86.39,86.48,329900.0,46.5397,46.5935,46.5127,46.5612,329900.0
2008-06-03 15:25:00,86.48,86.67,86.43,86.56,388900.0,46.5612,46.6635,46.5343,46.6043,388900.0
2008-06-03 15:30:00,86.56,86.69,86.43,86.58,390000.0,46.6043,46.6743,46.5343,46.615,390000.0
2008-06-03 15:35:00,86.58,86.59,86.41,86.44,517500.0,46.615,46.6204,46.5235,46.5397,517500.0
2008-06-03 15:40:00,86.43,86.44,86.25,86.26,507500.0,46.5343,46.5397,46.4374,46.4428,507500.0
2008-06-03 15:45:00,86.26,86.27,85.97,85.97,567300.0,46.4428,46.4481,46.2866,46.2866,567300.0
2008-06-03 15:50:00,85.98,86.02,85.8,85.84,804000.0,46.292,46.3135,46.1951,46.2166,804000.0
2008-06-03 15:55:00,85.84,85.89,85.64,85.71,1315000.0,46.2166,46.2435,46.1089,46.1466,1315000.0
2008-06-04 09:30:00,85.3,85.44,85.0,85.35,933300.0,45.9259,46.0013,45.7644,45.9528,933300.0
2008-06-04 09:35:00,85.36,85.64,85.29,85.61,656100.0,45.9582,46.1089,45.9205,46.0928,656100.0
2008-06-04 09:40:00,85.61,85.83,85.55,85.63,740400.0,46.0928,46.2112,46.0605,46.1036,740400.0
2008-06-04 09:45:00,85.63,85.79,85.52,85.75,517300.0,46.1036,46.1897,46.0443,46.1682,517300.0
2008-06-04 09:50:00,85.75,86.16,85.73,86.08,658200.0,46.1682,46.3889,46.1574,46.3458,658200.0
2008-06-04 09:55:00,86.1,86.37,86.06,86.23,677300.0,46.3566,46.502,46.3351,46.4266,677300.0
2008-06-04 10:00:00,86.24,86.3,86.03,86.14,498700.0,46.432,46.4643,46.3189,46.3781,498700.0
2008-06-04 10:05:00,86.13,86.14,85.85,85.86,374000.0,46.3728,46.3781,46.222,46.2274,374000.0
2008-06-04 10:10:00,85.86,86.08,85.85,85.98,313600.0,46.2274,46.3458,46.222,46.292,313600.0
2008-06-04 10:15:00,85.98,86.15,85.96,86.03,287300.0,46.292,46.3835,46.2812,46.3189,287300.0
2008-06-04 10:20:00,86.03,86.08,85.95,86.0,365100.0,46.3189,46.3458,46.2758,46.3028,365100.0
2008-06-04 10:25:00,86.0,86.13,85.94,86.02,340200.0,46.3028,46.3728,46.2705,46.3135,340200.0
2008-06-04 10:30:00,86.02,86.32,86.01,86.27,480200.0,46.3135,46.4751,46.3081,46.4481,480200.0
2008-06-04 10:35:00,86.26,86.54,85.75,85.98,950400.0,46.4428,46.5935,46.1682,46.292,950400.0
2008-06-04 10:40:00,85.96,86.2,85.84,86.11,553900.0,46.2812,46.4104,46.2166,46.362,553900.0
2008-06-04 10:45:00,86.11,86.18,85.89,85.91,382100.0,46.362,46.3997,46.2435,46.2543,382100.0
2008-06-04 10:50:00,85.92,86.19,85.92,86.09,412900.0,46.2597,46.4051,46.2597,46.3512,412900.0
2008-06-04 10:55:00,86.07,86.21,85.99,86.07,223400.0,46.3405,46.4158,46.2974,46.3405,223400.0
2008-06-04 11:00:00,86.07,86.17,85.91,85.93,280300.0,46.3405,46.3943,46.2543,46.2651,280300.0
2008-06-04 11:05:00,85.92,86.0,85.84,85.86,302300.0,46.2597,46.3028,46.2166,46.2274,302300.0
2008-06-04 11:10:00,85.85,85.94,85.83,85.87,240400.0,46.222,46.2705,46.2112,46.2328,240400.0
2008-06-04 11:15:00,85.87,85.98,85.78,85.88,289300.0,46.2328,46.292,46.1843,46.2382,289300.0
2008-06-04 11:20:00,85.89,86.1,85.88,86.0,268200.0,46.2435,46.3566,46.2382,46.3028,268200.0
2008-06-04 11:25:00,86.01,86.11,85.98,86.09,189700.0,46.3081,46.362,46.292,46.3512,189700.0
2008-06-04 11:30:00,86.11,86.14,86.05,86.1,168300.0,46.362,46.3781,46.3297,46.3566,168300.0
2008-06-04 11:35:00,86.1,86.11,85.88,85.92,197500.0,46.3566,46.362,46.2382,46.2597,197500.0
2008-06-04 11:40:00,85.92,85.94,85.78,85.88,241500.0,46.2597,46.2705,46.1843,46.2382,241500.0
2008-06-04 11:45:00,85.88,85.88,85.61,85.71,411900.0,46.2382,46.2382,46.0928,46.1466,411900.0
2008-06-04 11:50:00,85.72,85.85,85.69,85.8,289300.0,46.152,46.222,46.1359,46.1951,289300.0
2008-06-04 11:55:00,85.8,85.91,85.72,85.9,212300.0,46.1951,46.2543,46.152,46.2489,212300.0
2008-06-04 12:00:00,85.91,86.0,85.83,85.93,253700.0,46.2543,46.3028,46.2112,46.2651,253700.0
2008-06-04 12:05:00,85.96,86.0,85.91,85.98,129300.0,46.2812,46.3028,46.2543,46.292,129300.0
2008-06-04 12:10:00,85.97,86.04,85.91,86.03,250700.0,46.2866,46.3243,46.2543,46.3189,250700.0
2008-06-04 12:15:00,86.03,86.13,86.01,86.08,194700.0,46.3189,46.3728,46.3081,46.3458,194700.0
2008-06-04 12:20:00,86.09,86.21,86.05,86.13,225600.0,46.3512,46.4158,46.3297,46.3728,225600.0
2008-06-04 12:25:00,86.13,86.23,86.11,86.2,257000.0,46.3728,46.4266,46.362,46.4104,257000.0
2008-06-04 12:30:00,86.22,86.5,86.2,86.48,297500.0,46.4212,46.572,46.4104,46.5612,297500.0
2008-06-04 12:35:00,86.49,86.49,86.09,86.21,603400.0,46.5666,46.5666,46.3512,46.4158,603400.0
2008-06-04 12:40:00,86.21,86.26,86.09,86.22,546600.0,46.4158,46.4428,46.3512,46.4212,546600.0
2008-06-04 12:45:00,86.21,86.39,86.18,86.34,449400.0,46.4158,46.5127,46.3997,46.4858,449400.0
2008-06-04 12:50:00,86.33,86.49,86.23,86.49,352000.0,46.4804,46.5666,46.4266,46.5666,352000.0
2008-06-04 12:55:00,86.49,86.62,86.41,86.5,448500.0,46.5666,46.6366,46.5235,46.572,448500.0
2008-06-04 13:00:00,86.5,86.68,86.49,86.64,164900.0,46.572,46.6689,46.5666,46.6473,164900.0
2008-06-04 13:05:00,86.64,86.65,86.47,86.59,522600.0,46.6473,46.6527,46.5558,46.6204,522600.0
2008-06-04 13:10:00,86.58,86.67,86.57,86.63,224300.0,46.615,46.6635,46.6097,46.642,224300.0
2008-06-04 13:15:00,86.63,86.73,86.61,86.66,188200.0,46.642,46.6958,46.6312,46.6581,188200.0
2008-06-04 13:20:00,86.66,86.7,86.63,86.67,287300.0,46.6581,46.6796,46.642,46.6635,287300.0
2008-06-04 13:25:00,86.66,86.7,86.51,86.55,352900.0,46.6581,46.6796,46.5774,46.5989,352900.0
2008-06-04 13:30:00,86.56,86.69,86.55,86.67,218000.0,46.6043,46.6743,46.5989,46.6635,218000.0
2008-06-04 13:35:00,86.67,86.69,86.63,86.66,211200.0,46.6635,46.6743,46.642,46.6581,211200.0
2008-06-04 13:40:00,86.66,86.69,86.57,86.58,310400.0,46.6581,46.6743,46.6097,46.615,310400.0
2008-06-04 13:45:00,86.57,86.58,86.49,86.5,163300.0,46.6097,46.615,46.5666,46.572,163300.0
2008-06-04 13:50:00,86.5,86.63,86.47,86.62,184900.0,46.572,46.642,46.5558,46.6366,184900.0
2008-06-04 13:55:00,86.63,86.66,86.55,86.57,146300.0,46.642,46.6581,46.5989,46.6097,146300.0
2008-06-04 14:00:00,86.56,86.61,86.53,86.56,158100.0,46.6043,46.6312,46.5881,46.6043,158100.0
2008-06-04 14:05:00,86.56,86.59,86.47,86.48,169700.0,46.6043,46.6204,46.5558,46.5612,169700.0
2008-06-04 14:10:00,86.47,86.58,86.44,86.57,348200.0,46.5558,46.615,46.5397,46.6097,348200.0
2008-06-04 14:15:00,86.56,86.57,86.37,86.42,487500.0,46.6043,46.6097,46.502,46.5289,487500.0
2008-06-04 14:20:00,86.42,86.54,86.38,86.45,377000.0,46.5289,46.5935,46.5074,46.545,377000.0
2008-06-04 14:25:00,86.45,86.47,86.33,86.42,479200.0,46.545,46.5558,46.4804,46.5289,479200.0
2008-06-04 14:30:00,86.44,86.46,86.4,86.44,368100.0,46.5397,46.5504,46.5181,46.5397,368100.0
2008-06-04 14:35:00,86.44,86.56,86.44,86.52,224500.0,46.5397,46.6043,46.5397,46.5827,224500.0
2008-06-04 14:40:00,86.53,86.57,86.47,86.54,234700.0,46.5881,46.6097,46.5558,46.5935,234700.0
2008-06-04 14:45:00,86.53,86.53,86.3,86.31,826200.0,46.5881,46.5881,46.4643,46.4697,826200.0
2008-06-04 14:50:00,86.32,86.35,86.03,86.1,469600.0,46.4751,46.4912,46.3189,46.3566,469600.0
2008-06-04 14:55:00,86.09,86.14,85.95,86.1,497400.0,46.3512,46.3781,46.2758,46.3566,497400.0
2008-06-04 15:00:00,86.11,86.16,85.99,86.05,348600.0,46.362,46.3889,46.2974,46.3297,348600.0
2008-06-04 15:05:00,86.04,86.11,85.96,85.96,431500.0,46.3243,46.362,46.2812,46.2812,431500.0
2008-06-04 15:10:00,85.96,85.99,85.87,85.93,465400.0,46.2812,46.2974,46.2328,46.2651,465400.0
2008-06-04 15:15:00,85.93,86.14,85.9,85.96,501300.0,46.2651,46.3781,46.2489,46.2812,501300.0
2008-06-04 15:20:00,85.97,86.0,85.6,85.97,271400.0,46.2866,46.3028,46.0874,46.2866,271400.0
2008-06-04 15:25:00,85.97,86.02,85.86,85.89,348500.0,46.2866,46.3135,46.2274,46.2435,348500.0
2008-06-04 15:30:00,85.9,85.9,85.7,85.7,365500.0,46.2489,46.2489,46.1412,46.1412,365500.0
2008-06-04 15:35:00,85.7,85.78,85.68,85.75,335500.0,46.1412,46.1843,46.1305,46.1682,335500.0
2008-06-04 15:40:00,85.75,85.76,85.53,85.6,563700.0,46.1682,46.1735,46.0497,46.0874,563700.0
2008-06-04 15:45:00,85.6,85.96,85.57,85.95,649300.0,46.0874,46.2812,46.0713,46.2758,649300.0
2008-06-04 15:50:00,85.95,86.01,85.81,85.87,519200.0,46.2758,46.3081,46.2005,46.2328,519200.0
2008-06-04 15:55:00,85.87,86.02,85.71,85.85,674700.0,46.2328,46.3135,46.1466,46.222,674700.0
2008-06-05 09:30:00,86.25,86.49,86.12,86.47,659500.0,46.4374,46.5666,46.3674,46.5558,659500.0
2008-06-05 09:35:00,86.47,86.73,86.3,86.7,469600.0,46.5558,46.6958,46.4643,46.6796,469600.0
2008-06-05 09:40:00,86.7,87.28,86.69,87.13,833600.0,46.6796,46.9919,46.6743,46.9112,833600.0
2008-06-05 09:45:00,87.1,87.18,86.97,87.07,367500.0,46.895,46.9381,46.825,46.8789,367500.0
2008-06-05 09:50:00,87.06,87.1,86.6,86.7,524400.0,46.8735,46.895,46.6258,46.6796,524400.0
2008-06-05 09:55:00,86.7,87.13,86.68,87.02,420800.0,46.6796,46.9112,46.6689,46.8519,420800.0
2008-06-05 10:00:00,87.04,87.07,86.91,86.97,422800.0,46.8627,46.8789,46.7927,46.825,422800.0
2008-06-05 10:05:00,86.98,87.23,86.97,87.21,449800.0,46.8304,46.965,46.825,46.9542,449800.0
2008-06-05 10:10:00,87.21,87.3,87.16,87.3,338500.0,46.9542,47.0027,46.9273,47.0027,338500.0
2008-06-05 10:15:00,87.3,87.41,87.24,87.31,359200.0,47.0027,47.0619,46.9704,47.0081,359200.0
2008-06-05 10:20:00,87.3,87.34,87.16,87.19,225900.0,47.0027,47.0242,46.9273,46.9435,225900.0
2008-06-05 10:25:00,87.19,87.33,87.14,87.29,192100.0,46.9435,47.0188,46.9165,46.9973,192100.0
2008-06-05 10:30:00,87.29,87.35,87.24,87.29,198200.0,46.9973,47.0296,46.9704,46.9973,198200.0
2008-06-05 10:35:00,87.29,87.33,87.22,87.26,287000.0,46.9973,47.0188,46.9596,46.9812,287000.0
2008-06-05 10:40:00,87.27,87.33,87.17,87.22,262900.0,46.9865,47.0188,46.9327,46.9596,262900.0
2008-06-05 10:45:00,87.23,87.32,87.01,87.06,328200.0,46.965,47.0135,46.8466,46.8735,328200.0
2008-06-05 10:50:00,87.06,87.08,86.86,86.86,242400.0,46.8735,46.8842,46.7658,46.7658,242400.0
2008-06-05 10:55:00,86.86,87.04,86.81,87.02,260800.0,46.7658,46.8627,46.7389,46.8519,260800.0
2008-06-05 11:00:00,87.03,87.14,87.01,87.08,194400.0,46.8573,46.9165,46.8466,46.8842,194400.0
2008-06-05 11:05:00,87.07,87.08,86.86,86.92,221100.0,46.8789,46.8842,46.7658,46.7981,221100.0
2008-06-05 11:10:00,86.93,87.01,86.91,87.0,184400.0,46.8035,46.8466,46.7927,46.8412,184400.0
2008-06-05 11:15:00,87.0,87.07,86.92,87.0,252000.0,46.8412,46.8789,46.7981,46.8412,252000.0
2008-06-05 11:20:00,87.0,87.04,86.9,87.02,178600.0,46.8412,46.8627,46.7873,46.8519,178600.0
2008-06-05 11:25:00,87.01,87.09,87.0,87.03,224000.0,46.8466,46.8896,46.8412,46.8573,224000.0
2008-06-05 11:30:00,87.01,87.01,86.94,86.99,142800.0,46.8466,46.8466,46.8089,46.8358,142800.0
2008-06-05 11:35:00,87.0,87.2,87.0,87.19,149700.0,46.8412,46.9489,46.8412,46.9435,149700.0
2008-06-05 11:40:00,87.19,87.2,87.13,87.2,138300.0,46.9435,46.9489,46.9112,46.9489,138300.0
2008-06-05 11:45:00,87.2,87.32,87.18,87.3,232500.0,46.9489,47.0135,46.9381,47.0027,232500.0
2008-06-05 11:50:00,87.3,87.31,87.17,87.2,172000.0,47.0027,47.0081,46.9327,46.9489,172000.0
2008-06-05 11:55:00,87.2,87.28,87.15,87.28,114900.0,46.9489,46.9919,46.9219,46.9919,114900.0
2008-06-05 12:00:00,87.27,87.47,87.21,87.44,266400.0,46.9865,47.0942,46.9542,47.0781,266400.0
2008-06-05 12:05:00,87.43,87.46,87.31,87.31,104300.0,47.0727,47.0888,47.0081,47.0081,104300.0
2008-06-05 12:10:00,87.31,87.37,87.19,87.26,186900.0,47.0081,47.0404,46.9435,46.9812,186900.0
2008-06-05 12:15:00,87.25,87.36,87.21,87.33,195300.0,46.9758,47.035,46.9542,47.0188,195300.0
2008-06-05 12:20:00,87.33,87.54,87.3,87.52,214200.0,47.0188,47.1319,47.0027,47.1211,214200.0
2008-06-05 12:25:00,87.53,87.75,87.46,87.69,349100.0,47.1265,47.245,47.0888,47.2127,349100.0
2008-06-05 12:30:00,87.69,87.75,87.67,87.69,151900.0,47.2127,47.245,47.2019,47.2127,151900.0
2008-06-05 12:35:00,87.68,87.72,87.62,87.69,179200.0,47.2073,47.2288,47.175,47.2127,179200.0
2008-06-05 12:40:00,87.69,87.8,87.65,87.79,204900.0,47.2127,47.2719,47.1911,47.2665,204900.0
2008-06-05 12:45:00,87.78,87.86,87.74,87.79,143300.0,47.2611,47.3042,47.2396,47.2665,143300.0
2008-06-05 12:50:00,87.78,87.88,87.77,87.87,171600.0,47.2611,47.315,47.2557,47.3096,171600.0
2008-06-05 12:55:00,87.86,87.86,87.75,87.81,150400.0,47.3042,47.3042,47.245,47.2773,150400.0
2008-06-05 13:00:00,87.81,87.94,87.78,87.87,163000.0,47.2773,47.3473,47.2611,47.3096,163000.0
2008-06-05 13:05:00,87.86,87.87,87.78,87.83,142500.0,47.3042,47.3096,47.2611,47.288,142500.0
2008-06-05 13:10:00,87.83,87.92,87.83,87.89,185000.0,47.288,47.3365,47.288,47.3203,185000.0
2008-06-05 13:15:00,87.89,87.95,87.89,87.91,256600.0,47.3203,47.3527,47.3203,47.3311,256600.0
2008-06-05 13:20:00,87.91,87.94,87.69,87.73,239800.0,47.3311,47.3473,47.2127,47.2342,239800.0
2008-06-05 13:25:00,87.74,87.83,87.71,87.73,155500.0,47.2396,47.288,47.2234,47.2342,155500.0
2008-06-05 13:30:00,87.72,87.73,87.62,87.67,130400.0,47.2288,47.2342,47.175,47.2019,130400.0
2008-06-05 13:35:00,87.67,87.83,87.67,87.82,162200.0,47.2019,47.288,47.2019,47.2827,162200.0
2008-06-05 13:40:00,87.81,87.96,87.78,87.96,227000.0,47.2773,47.358,47.2611,47.358,227000.0
2008-06-05 13:45:00,87.96,87.98,87.86,87.86,163900.0,47.358,47.3688,47.3042,47.3042,163900.0
2008-06-05 13:50:00,87.86,87.96,87.83,87.85,234100.0,47.3042,47.358,47.288,47.2988,234100.0
2008-06-05 13:55:00,87.86,87.98,87.85,87.92,188100.0,47.3042,47.3688,47.2988,47.3365,188100.0
2008-06-05 14:00:00,87.91,88.0,87.91,87.93,215100.0,47.3311,47.3796,47.3311,47.3419,215100.0
2008-06-05 14:05:00,87.93,87.98,87.9,87.95,194700.0,47.3419,47.3688,47.3257,47.3527,194700.0
2008-06-05 14:10:00,87.95,88.08,87.8,88.04,927300.0,47.3527,47.4226,47.2719,47.4011,927300.0
2008-06-05 14:15:00,88.04,88.04,87.9,87.94,212800.0,47.4011,47.4011,47.3257,47.3473,212800.0
2008-06-05 14:20:00,87.94,87.94,87.77,87.82,518500.0,47.3473,47.3473,47.2557,47.2827,518500.0
2008-06-05 14:25:00,87.83,88.13,87.82,88.1,392300.0,47.288,47.4496,47.2827,47.4334,392300.0
2008-06-05 14:30:00,88.11,88.13,88.01,88.03,252700.0,47.4388,47.4496,47.385,47.3957,252700.0
2008-06-05 14:35:00,88.03,88.23,88.02,88.22,274400.0,47.3957,47.5034,47.3903,47.498,274400.0
2008-06-05 14:40:00,88.22,88.37,88.21,88.31,285400.0,47.498,47.5788,47.4926,47.5465,285400.0
2008-06-05 14:45:00,88.3,88.38,88.21,88.28,270600.0,47.5411,47.5842,47.4926,47.5303,270600.0
2008-06-05 14:50:00,88.29,88.32,88.2,88.23,192600.0,47.5357,47.5519,47.4873,47.5034,192600.0
2008-06-05 14:55:00,88.24,88.3,88.23,88.29,210300.0,47.5088,47.5411,47.5034,47.5357,210300.0
2008-06-05 15:00:00,88.28,88.34,88.27,88.28,216100.0,47.5303,47.5626,47.5249,47.5303,216100.0
2008-06-05 15:05:00,88.27,88.52,88.21,88.5,394400.0,47.5249,47.6595,47.4926,47.6488,394400.0
2008-06-05 15:10:00,88.5,88.58,88.47,88.49,344400.0,47.6488,47.6918,47.6326,47.6434,344400.0
2008-06-05 15:15:00,88.5,88.5,88.39,88.44,181900.0,47.6488,47.6488,47.5896,47.6165,181900.0
2008-06-05 15:20:00,88.44,88.69,87.8,88.65,341100.0,47.6165,47.7511,47.2719,47.7295,341100.0
2008-06-05 15:25:00,88.66,88.7,88.62,88.65,256000.0,47.7349,47.7565,47.7134,47.7295,256000.0
2008-06-05 15:30:00,88.65,88.65,88.55,88.56,318000.0,47.7295,47.7295,47.6757,47.6811,318000.0
2008-06-05 15:35:00,88.57,88.89,88.54,88.85,584600.0,47.6865,47.8588,47.6703,47.8372,584600.0
2008-06-05 15:40:00,88.85,89.0,88.78,88.79,895800.0,47.8372,47.918,47.7995,47.8049,895800.0
2008-06-05 15:45:00,88.79,88.9,88.78,88.88,570800.0,47.8049,47.8641,47.7995,47.8534,570800.0
2008-06-05 15:50:00,88.88,89.07,88.88,88.99,670200.0,47.8534,47.9557,47.8534,47.9126,670200.0
2008-06-05 15:55:00,88.99,89.3,88.94,89.17,1423200.0,47.9126,48.0795,47.8857,48.0095,1423200.0
2008-06-06 09:30:00,89.83,90.25,89.69,90.24,1013600.0,48.3649,48.591,48.2895,48.5856,1013600.0
2008-06-06 09:35:00,90.24,90.5,90.2,90.26,1161100.0,48.5856,48.7256,48.5641,48.5964,1161100.0
2008-06-06 09:40:00,90.24,90.28,90.04,90.18,740300.0,48.5856,48.6071,48.4779,48.5533,740300.0
2008-06-06 09:45:00,90.19,90.45,90.19,90.41,834500.0,48.5587,48.6987,48.5587,48.6771,834500.0
2008-06-06 09:50:00,90.41,90.43,89.72,89.87,733500.0,48.6771,48.6879,48.3056,48.3864,733500.0
2008-06-06 09:55:00,89.88,89.97,89.62,89.63,586000.0,48.3918,48.4402,48.2518,48.2572,586000.0
2008-06-06 10:00:00,89.65,89.65,89.11,89.15,730700.0,48.2679,48.2679,47.9772,47.9987,730700.0
2008-06-06 10:05:00,89.15,89.28,89.05,89.27,827900.0,47.9987,48.0687,47.9449,48.0633,827900.0
2008-06-06 10:10:00,89.27,89.51,89.12,89.19,520500.0,48.0633,48.1926,47.9826,48.0203,520500.0
2008-06-06 10:15:00,89.19,89.39,89.11,89.26,477300.0,48.0203,48.128,47.9772,48.058,477300.0
2008-06-06 10:20:00,89.26,89.26,88.91,88.93,397100.0,48.058,48.058,47.8695,47.8803,397100.0
2008-06-06 10:25:00,88.93,88.94,88.39,88.42,629400.0,47.8803,47.8857,47.5896,47.6057,629400.0
2008-06-06 10:30:00,88.42,88.75,88.42,88.71,548500.0,47.6057,47.7834,47.6057,47.7618,548500.0
2008-06-06 10:35:00,88.7,88.85,88.6,88.8,393800.0,47.7565,47.8372,47.7026,47.8103,393800.0
2008-06-06 10:40:00,88.79,88.8,88.35,88.39,345700.0,47.8049,47.8103,47.568,47.5896,345700.0
2008-06-06 10:45:00,88.4,88.72,88.4,88.65,271100.0,47.5949,47.7672,47.5949,47.7295,271100.0
2008-06-06 10:50:00,88.67,89.1,88.63,88.89,381100.0,47.7403,47.9718,47.7188,47.8588,381100.0
2008-06-06 10:55:00,88.89,89.02,88.78,88.97,216100.0,47.8588,47.9287,47.7995,47.9018,216100.0
2008-06-06 11:00:00,88.98,89.0,88.67,88.71,249200.0,47.9072,47.918,47.7403,47.7618,249200.0
2008-06-06 11:05:00,88.7,88.72,88.22,88.51,498900.0,47.7565,47.7672,47.498,47.6542,498900.0
2008-06-06 11:10:00,88.51,88.57,88.2,88.2,359900.0,47.6542,47.6865,47.4873,47.4873,359900.0
2008-06-06 11:15:00,88.2,88.39,88.11,88.38,333800.0,47.4873,47.5896,47.4388,47.5842,333800.0
2008-06-06 11:20:00,88.38,88.5,88.29,88.45,227900.0,47.5842,47.6488,47.5357,47.6219,227900.0
2008-06-06 11:25:00,88.45,88.46,88.12,88.13,269500.0,47.6219,47.6272,47.4442,47.4496,269500.0
2008-06-06 11:30:00,88.15,88.2,88.0,88.01,226600.0,47.4603,47.4873,47.3796,47.385,226600.0
2008-06-06 11:35:00,88.01,88.35,88.0,88.3,354300.0,47.385,47.568,47.3796,47.5411,354300.0
2008-06-06 11:40:00,88.3,88.44,88.2,88.44,269600.0,47.5411,47.6165,47.4873,47.6165,269600.0
2008-06-06 11:45:00,88.44,88.59,88.41,88.56,210700.0,47.6165,47.6972,47.6003,47.6811,210700.0
2008-06-06 11:50:00,88.56,88.64,88.54,88.56,149900.0,47.6811,47.7242,47.6703,47.6811,149900.0
2008-06-06 11:55:00,88.57,88.57,88.34,88.42,193900.0,47.6865,47.6865,47.5626,47.6057,193900.0
2008-06-06 12:00:00,88.42,88.54,88.41,88.43,219700.0,47.6057,47.6703,47.6003,47.6111,219700.0
2008-06-06 12:05:00,88.43,88.51,88.33,88.5,253300.0,47.6111,47.6542,47.5572,47.6488,253300.0
2008-06-06 12:10:00,88.5,88.61,88.48,88.6,186100.0,47.6488,47.708,47.638,47.7026,186100.0
2008-06-06 12:15:00,88.59,88.74,88.59,88.64,199300.0,47.6972,47.778,47.6972,47.7242,199300.0
2008-06-06 12:20:00,88.64,88.65,88.52,88.54,136400.0,47.7242,47.7295,47.6595,47.6703,136400.0
2008-06-06 12:25:00,88.56,88.61,88.47,88.52,180700.0,47.6811,47.708,47.6326,47.6595,180700.0
2008-06-06 12:30:00,88.52,88.58,88.49,88.51,86200.0,47.6595,47.6918,47.6434,47.6542,86200.0
2008-06-06 12:35:00,88.52,88.82,88.51,88.79,232300.0,47.6595,47.8211,47.6542,47.8049,232300.0
2008-06-06 12:40:00,88.8,88.93,88.78,88.88,172600.0,47.8103,47.8803,47.7995,47.8534,172600.0
2008-06-06 12:45:00,88.87,88.95,88.8,88.82,112400.0,47.848,47.8911,47.8103,47.8211,112400.0
2008-06-06 12:50:00,88.82,88.83,88.65,88.68,214000.0,47.8211,47.8264,47.7295,47.7457,214000.0
2008-06-06 12:55:00,88.69,88.7,88.59,88.65,121600.0,47.7511,47.7565,47.6972,47.7295,121600.0
2008-06-06 13:00:00,88.65,88.73,88.46,88.51,347000.0,47.7295,47.7726,47.6272,47.6542,347000.0
2008-06-06 13:05:00,88.5,88.56,88.39,88.46,222500.0,47.6488,47.6811,47.5896,47.6272,222500.0
2008-06-06 13:10:00,88.45,88.67,88.39,88.61,230600.0,47.6219,47.7403,47.5896,47.708,230600.0
2008-06-06 13:15:00,88.6,88.67,88.49,88.53,265700.0,47.7026,47.7403,47.6434,47.6649,265700.0
2008-06-06 13:20:00,88.52,88.98,88.51,88.97,376300.0,47.6595,47.9072,47.6542,47.9018,376300.0
2008-06-06 13:25:00,88.97,89.0,88.87,88.9,273200.0,47.9018,47.918,47.848,47.8641,273200.0
2008-06-06 13:30:00,88.9,89.18,88.88,89.17,302300.0,47.8641,48.0149,47.8534,48.0095,302300.0
2008-06-06 13:35:00,89.17,89.26,89.06,89.15,268700.0,48.0095,48.058,47.9503,47.9987,268700.0
2008-06-06 13:40:00,89.16,89.47,89.1,89.47,292700.0,48.0041,48.171,47.9718,48.171,292700.0
2008-06-06 13:45:00,89.47,89.63,89.43,89.45,269200.0,48.171,48.2572,48.1495,48.1603,269200.0
2008-06-06 13:50:00,89.44,89.54,89.07,89.23,359300.0,48.1549,48.2087,47.9557,48.0418,359300.0
2008-06-06 13:55:00,89.23,89.25,89.11,89.13,186400.0,48.0418,48.0526,47.9772,47.988,186400.0
2008-06-06 14:00:00,89.12,89.12,88.87,88.87,247500.0,47.9826,47.9826,47.848,47.848,247500.0
2008-06-06 14:05:00,88.87,88.93,88.57,88.79,425700.0,47.848,47.8803,47.6865,47.8049,425700.0
2008-06-06 14:10:00,88.79,88.89,88.46,88.48,275300.0,47.8049,47.8588,47.6272,47.638,275300.0
2008-06-06 14:15:00,88.49,88.52,88.13,88.49,513200.0,47.6434,47.6595,47.4496,47.6434,513200.0
2008-06-06 14:20:00,88.48,88.74,88.44,88.56,213400.0,47.638,47.778,47.6165,47.6811,213400.0
2008-06-06 14:25:00,88.57,88.59,88.36,88.51,399300.0,47.6865,47.6972,47.5734,47.6542,399300.0
2008-06-06 14:30:00,88.51,88.62,88.4,88.42,338100.0,47.6542,47.7134,47.5949,47.6057,338100.0
2008-06-06 14:35:00,88.43,88.49,88.29,88.35,287700.0,47.6111,47.6434,47.5357,47.568,287700.0
2008-06-06 14:40:00,88.36,88.52,88.2,88.51,306300.0,47.5734,47.6595,47.4873,47.6542,306300.0
2008-06-06 14:45:00,88.52,88.64,88.41,88.43,200300.0,47.6595,47.7242,47.6003,47.6111,200300.0
2008-06-06 14:50:00,88.42,88.47,88.2,88.2,185200.0,47.6057,47.6326,47.4873,47.4873,185200.0
2008-06-06 14:55:00,88.2,88.31,88.02,88.06,272500.0,47.4873,47.5465,47.3903,47.4119,272500.0
2008-06-06 15:00:00,88.06,88.44,88.05,88.36,250100.0,47.4119,47.6165,47.4065,47.5734,250100.0
2008-06-06 15:05:00,88.35,88.48,88.2,88.48,247200.0,47.568,47.638,47.4873,47.638,247200.0
2008-06-06 15:10:00,88.46,88.64,88.45,88.62,322600.0,47.6272,47.7242,47.6219,47.7134,322600.0
2008-06-06 15:15:00,88.62,88.64,88.26,88.36,411100.0,47.7134,47.7242,47.5196,47.5734,411100.0
2008-06-06 15:20:00,88.36,88.4,88.0,88.08,437700.0,47.5734,47.5949,47.3796,47.4226,437700.0
2008-06-06 15:25:00,88.08,88.11,87.55,87.66,582300.0,47.4226,47.4388,47.1373,47.1965,582300.0
2008-06-06 15:30:00,87.65,89.73,87.22,87.26,584500.0,47.1911,48.311,46.9596,46.9812,584500.0
2008-06-06 15:35:00,87.26,87.79,87.24,87.42,798200.0,46.9812,47.2665,46.9704,47.0673,798200.0
2008-06-06 15:40:00,87.38,87.56,87.32,87.44,586700.0,47.0458,47.1427,47.0135,47.0781,586700.0
2008-06-06 15:45:00,87.45,87.5,87.15,87.34,409200.0,47.0835,47.1104,46.9219,47.0242,409200.0
2008-06-06 15:50:00,87.33,87.33,87.19,87.21,612500.0,47.0188,47.0188,46.9435,46.9542,612500.0
2008-06-06 15:55:00,87.21,87.21,86.68,86.68,1456100.0,46.9542,46.9542,46.6689,46.6689,1456100.0
2008-06-09 09:30:00,87.64,87.8,87.41,87.47,699700.0,47.1857,47.2719,47.0619,47.0942,699700.0
2008-06-09 09:35:00,87.46,87.7,87.16,87.41,732800.0,47.0888,47.2181,46.9273,47.0619,732800.0
2008-06-09 09:40:00,87.41,87.92,87.41,87.77,491800.0,47.0619,47.3365,47.0619,47.2557,491800.0
2008-06-09 09:45:00,87.78,87.99,87.76,87.86,370100.0,47.2611,47.3742,47.2504,47.3042,370100.0
2008-06-09 09:50:00,87.86,88.24,87.85,88.23,379300.0,47.3042,47.5088,47.2988,47.5034,379300.0
2008-06-09 09:55:00,88.22,88.33,88.13,88.28,374000.0,47.498,47.5572,47.4496,47.5303,374000.0
2008-06-09 10:00:00,88.28,88.43,88.21,88.42,604500.0,47.5303,47.6111,47.4926,47.6057,604500.0
2008-06-09 10:05:00,88.42,88.48,88.24,88.25,364600.0,47.6057,47.638,47.5088,47.5142,364600.0
2008-06-09 10:10:00,88.25,88.35,88.16,88.33,309200.0,47.5142,47.568,47.4657,47.5572,309200.0
2008-06-09 10:15:00,88.32,88.58,88.31,88.57,380000.0,47.5519,47.6918,47.5465,47.6865,380000.0
2008-06-09 10:20:00,88.56,88.78,88.55,88.77,457400.0,47.6811,47.7995,47.6757,47.7941,457400.0
2008-06-09 10:25:00,88.77,88.81,88.53,88.63,334700.0,47.7941,47.8157,47.6649,47.7188,334700.0
2008-06-09 10:30:00,88.63,88.8,88.58,88.69,316300.0,47.7188,47.8103,47.6918,47.7511,316300.0
2008-06-09 10:35:00,88.68,88.85,88.65,88.78,338600.0,47.7457,47.8372,47.7295,47.7995,338600.0
2008-06-09 10:40:00,88.79,88.96,88.77,88.9,263700.0,47.8049,47.8964,47.7941,47.8641,263700.0
2008-06-09 10:45:00,88.9,88.95,88.85,88.87,237400.0,47.8641,47.8911,47.8372,47.848,237400.0
2008-06-09 10:50:00,88.87,88.9,88.76,88.81,278600.0,47.848,47.8641,47.7888,47.8157,278600.0
2008-06-09 10:55:00,88.81,88.86,88.72,88.76,167800.0,47.8157,47.8426,47.7672,47.7888,167800.0
2008-06-09 11:00:00,88.75,88.87,88.74,88.81,173000.0,47.7834,47.848,47.778,47.8157,173000.0
2008-06-09 11:05:00,88.81,88.81,88.68,88.7,128000.0,47.8157,47.8157,47.7457,47.7565,128000.0
2008-06-09 11:10:00,88.71,88.76,88.62,88.7,211600.0,47.7618,47.7888,47.7134,47.7565,211600.0
2008-06-09 11:15:00,88.7,88.71,88.53,88.57,175700.0,47.7565,47.7618,47.6649,47.6865,175700.0
2008-06-09 11:20:00,88.57,88.76,88.51,88.73,162700.0,47.6865,47.7888,47.6542,47.7726,162700.0
2008-06-09 11:25:00,88.73,88.76,88.67,88.67,107200.0,47.7726,47.7888,47.7403,47.7403,107200.0
2008-06-09 11:30:00,88.67,88.71,88.61,88.63,170800.0,47.7403,47.7618,47.708,47.7188,170800.0
2008-06-09 11:35:00,88.63,88.65,88.58,88.58,131200.0,47.7188,47.7295,47.6918,47.6918,131200.0
2008-06-09 11:40:00,88.6,88.84,88.57,88.84,159400.0,47.7026,47.8318,47.6865,47.8318,159400.0
2008-06-09 11:45:00,88.84,88.93,88.81,88.9,173200.0,47.8318,47.8803,47.8157,47.8641,173200.0
2008-06-09 11:50:00,88.91,88.92,88.86,88.9,187800.0,47.8695,47.8749,47.8426,47.8641,187800.0
2008-06-09 11:55:00,88.89,88.94,88.84,88.94,157500.0,47.8588,47.8857,47.8318,47.8857,157500.0
2008-06-09 12:00:00,88.95,88.96,88.88,88.95,150500.0,47.8911,47.8964,47.8534,47.8911,150500.0
2008-06-09 12:05:00,88.95,88.96,88.7,88.7,159400.0,47.8911,47.8964,47.7565,47.7565,159400.0
2008-06-09 12:10:00,88.71,88.8,88.68,88.79,101200.0,47.7618,47.8103,47.7457,47.8049,101200.0
2008-06-09 12:15:00,88.79,88.91,88.79,88.89,70700.0,47.8049,47.8695,47.8049,47.8588,70700.0
2008-06-09 12:20:00,88.9,89.05,88.9,89.03,155000.0,47.8641,47.9449,47.8641,47.9341,155000.0
2008-06-09 12:25:00,89.02,89.09,88.98,89.07,123100.0,47.9287,47.9664,47.9072,47.9557,123100.0
2008-06-09 12:30:00,89.07,89.08,89.0,89.04,83300.0,47.9557,47.9611,47.918,47.9395,83300.0
2008-06-09 12:35:00,89.04,89.08,89.03,89.06,83500.0,47.9395,47.9611,47.9341,47.9503,83500.0
2008-06-09 12:40:00,89.07,89.12,89.04,89.07,87600.0,47.9557,47.9826,47.9395,47.9557,87600.0
2008-06-09 12:45:00,89.08,89.13,89.03,89.05,74000.0,47.9611,47.988,47.9341,47.9449,74000.0
2008-06-09 12:50:00,89.05,89.1,88.96,88.96,93800.0,47.9449,47.9718,47.8964,47.8964,93800.0
2008-06-09 12:55:00,88.96,88.99,88.9,88.97,96200.0,47.8964,47.9126,47.8641,47.9018,96200.0
2008-06-09 13:00:00,88.98,88.98,88.6,88.65,155500.0,47.9072,47.9072,47.7026,47.7295,155500.0
2008-06-09 13:05:00,88.65,88.71,88.43,88.44,159900.0,47.7295,47.7618,47.6111,47.6165,159900.0
2008-06-09 13:10:00,88.44,88.46,88.21,88.22,220900.0,47.6165,47.6272,47.4926,47.498,220900.0
2008-06-09 13:15:00,88.22,88.33,87.98,88.32,371000.0,47.498,47.5572,47.3688,47.5519,371000.0
2008-06-09 13:20:00,88.32,88.32,88.07,88.07,207200.0,47.5519,47.5519,47.4173,47.4173,207200.0
2008-06-09 13:25:00,88.08,88.2,88.08,88.2,257100.0,47.4226,47.4873,47.4226,47.4873,257100.0
2008-06-09 13:30:00,88.2,89.06,88.16,88.23,214900.0,47.4873,47.9503,47.4657,47.5034,214900.0
2008-06-09 13:35:00,88.24,88.48,88.22,88.41,164800.0,47.5088,47.638,47.498,47.6003,164800.0
2008-06-09 13:40:00,88.42,88.42,88.22,88.3,199800.0,47.6057,47.6057,47.498,47.5411,199800.0
2008-06-09 13:45:00,88.3,88.33,88.05,88.06,183000.0,47.5411,47.5572,47.4065,47.4119,183000.0
2008-06-09 13:50:00,88.04,88.12,87.97,87.98,242500.0,47.4011,47.4442,47.3634,47.3688,242500.0
2008-06-09 13:55:00,87.99,88.23,87.93,88.21,237000.0,47.3742,47.5034,47.3419,47.4926,237000.0
2008-06-09 14:00:00,88.2,88.37,88.09,88.36,275800.0,47.4873,47.5788,47.428,47.5734,275800.0
2008-06-09 14:05:00,88.36,88.41,87.93,87.96,269000.0,47.5734,47.6003,47.3419,47.358,269000.0
2008-06-09 14:10:00,87.95,88.25,87.86,88.21,230100.0,47.3527,47.5142,47.3042,47.4926,230100.0
2008-06-09 14:15:00,88.21,88.22,87.64,87.75,265800.0,47.4926,47.498,47.1857,47.245,265800.0
2008-06-09 14:20:00,87.76,87.95,87.55,87.93,492400.0,47.2504,47.3527,47.1373,47.3419,492400.0
2008-06-09 14:25:00,87.93,88.04,87.88,87.99,267100.0,47.3419,47.4011,47.315,47.3742,267100.0
2008-06-09 14:30:00,87.98,88.32,87.98,88.27,230500.0,47.3688,47.5519,47.3688,47.5249,230500.0
2008-06-09 14:35:00,88.26,88.4,88.2,88.33,298200.0,47.5196,47.5949,47.4873,47.5572,298200.0
2008-06-09 14:40:00,88.32,88.34,88.09,88.11,163400.0,47.5519,47.5626,47.428,47.4388,163400.0
2008-06-09 14:45:00,88.12,88.4,88.09,88.39,221200.0,47.4442,47.5949,47.428,47.5896,221200.0
2008-06-09 14:50:00,88.39,88.39,88.09,88.1,199800.0,47.5896,47.5896,47.428,47.4334,199800.0
2008-06-09 14:55:00,88.11,88.36,88.08,88.26,186300.0,47.4388,47.5734,47.4226,47.5196,186300.0
2008-06-09 15:00:00,88.26,88.33,88.04,88.07,250400.0,47.5196,47.5572,47.4011,47.4173,250400.0
2008-06-09 15:05:00,88.08,88.14,87.9,88.02,293200.0,47.4226,47.455,47.3257,47.3903,293200.0
2008-06-09 15:10:00,88.01,88.28,87.96,88.25,167900.0,47.385,47.5303,47.358,47.5142,167900.0
2008-06-09 15:15:00,88.25,88.34,88.13,88.26,171100.0,47.5142,47.5626,47.4496,47.5196,171100.0
2008-06-09 15:20:00,88.26,88.44,88.23,88.31,303600.0,47.5196,47.6165,47.5034,47.5465,303600.0
2008-06-09 15:25:00,88.3,88.38,88.22,88.35,229700.0,47.5411,47.5842,47.498,47.568,229700.0
2008-06-09 15:30:00,88.36,88.71,88.36,88.64,325800.0,47.5734,47.7618,47.5734,47.7242,325800.0
2008-06-09 15:35:00,88.65,88.76,88.55,88.61,424900.0,47.7295,47.7888,47.6757,47.708,424900.0
2008-06-09 15:40:00,88.6,88.96,88.53,88.86,440500.0,47.7026,47.8964,47.6649,47.8426,440500.0
2008-06-09 15:45:00,88.86,88.98,88.83,88.89,422800.0,47.8426,47.9072,47.8264,47.8588,422800.0
2008-06-09 15:50:00,88.89,88.98,88.77,88.81,636100.0,47.8588,47.9072,47.7941,47.8157,636100.0
2008-06-09 15:55:00,88.81,89.01,88.8,89.0,781000.0,47.8157,47.9234,47.8103,47.918,781000.0
2008-06-10 09:30:00,88.77,88.99,88.52,88.93,569500.0,47.7941,47.9126,47.6595,47.8803,569500.0
2008-06-10 09:35:00,88.91,88.95,88.56,88.63,314000.0,47.8695,47.8911,47.6811,47.7188,314000.0
2008-06-10 09:40:00,88.6,88.62,88.25,88.44,436300.0,47.7026,47.7134,47.5142,47.6165,436300.0
2008-06-10 09:45:00,88.44,88.45,88.22,88.4,317900.0,47.6165,47.6219,47.498,47.5949,317900.0
2008-06-10 09:50:00,88.4,88.4,88.08,88.14,233200.0,47.5949,47.5949,47.4226,47.455,233200.0
2008-06-10 09:55:00,88.15,88.16,87.93,88.06,324000.0,47.4603,47.4657,47.3419,47.4119,324000.0
2008-06-10 10:00:00,88.05,88.29,88.0,88.25,312100.0,47.4065,47.5357,47.3796,47.5142,312100.0
2008-06-10 10:05:00,88.26,88.36,88.25,88.29,440600.0,47.5196,47.5734,47.5142,47.5357,440600.0
2008-06-10 10:10:00,88.3,88.44,88.26,88.42,536800.0,47.5411,47.6165,47.5196,47.6057,536800.0
2008-06-10 10:15:00,88.43,88.57,88.36,88.37,417600.0,47.6111,47.6865,47.5734,47.5788,417600.0
2008-06-10 10:20:00,88.37,88.4,88.16,88.31,253300.0,47.5788,47.5949,47.4657,47.5465,253300.0
2008-06-10 10:25:00,88.3,88.51,88.29,88.46,235200.0,47.5411,47.6542,47.5357,47.6272,235200.0
2008-06-10 10:30:00,88.47,88.59,88.46,88.46,226200.0,47.6326,47.6972,47.6272,47.6272,226200.0
2008-06-10 10:35:00,88.47,88.47,88.33,88.39,196900.0,47.6326,47.6326,47.5572,47.5896,196900.0
2008-06-10 10:40:00,88.4,88.43,88.22,88.23,223300.0,47.5949,47.6111,47.498,47.5034,223300.0
2008-06-10 10:45:00,88.22,88.28,88.14,88.17,145700.0,47.498,47.5303,47.455,47.4711,145700.0
2008-06-10 10:50:00,88.17,88.19,88.1,88.16,324500.0,47.4711,47.4819,47.4334,47.4657,324500.0
2008-06-10 10:55:00,88.16,88.2,88.1,88.15,275500.0,47.4657,47.4873,47.4334,47.4603,275500.0
2008-06-10 11:00:00,88.15,88.19,87.82,87.86,318000.0,47.4603,47.4819,47.2827,47.3042,318000.0
2008-06-10 11:05:00,87.86,88.07,87.85,88.0,366600.0,47.3042,47.4173,47.2988,47.3796,366600.0
2008-06-10 11:10:00,88.0,88.03,87.84,87.89,331800.0,47.3796,47.3957,47.2934,47.3203,331800.0
2008-06-10 11:15:00,87.89,87.9,87.67,87.72,307200.0,47.3203,47.3257,47.2019,47.2288,307200.0
2008-06-10 11:20:00,87.72,87.76,87.64,87.68,224700.0,47.2288,47.2504,47.1857,47.2073,224700.0
2008-06-10 11:25:00,87.68,87.89,87.61,87.84,309800.0,47.2073,47.3203,47.1696,47.2934,309800.0
2008-06-10 11:30:00,87.85,88.06,87.83,88.02,386200.0,47.2988,47.4119,47.288,47.3903,386200.0
2008-06-10 11:35:00,88.03,88.19,87.99,88.12,251900.0,47.3957,47.4819,47.3742,47.4442,251900.0
2008-06-10 11:40:00,88.12,88.12,87.87,88.0,280000.0,47.4442,47.4442,47.3096,47.3796,280000.0
2008-06-10 11:45:00,88.0,88.05,87.73,87.73,352900.0,47.3796,47.4065,47.2342,47.2342,352900.0
2008-06-10 11:50:00,87.74,87.8,87.54,87.58,187400.0,47.2396,47.2719,47.1319,47.1534,187400.0
2008-06-10 11:55:00,87.57,87.68,87.46,87.67,309800.0,47.1481,47.2073,47.0888,47.2019,309800.0
2008-06-10 12:00:00,87.67,87.88,87.6,87.74,186400.0,47.2019,47.315,47.1642,47.2396,186400.0
2008-06-10 12:05:00,87.74,87.83,87.51,87.64,189700.0,47.2396,47.288,47.1158,47.1857,189700.0
2008-06-10 12:10:00,87.64,87.78,87.53,87.77,185100.0,47.1857,47.2611,47.1265,47.2557,185100.0
2008-06-10 12:15:00,87.77,87.89,87.68,87.82,181800.0,47.2557,47.3203,47.2073,47.2827,181800.0
2008-06-10 12:20:00,87.82,88.06,87.79,87.99,210700.0,47.2827,47.4119,47.2665,47.3742,210700.0
2008-06-10 12:25:00,87.99,88.05,87.91,87.93,117100.0,47.3742,47.4065,47.3311,47.3419,117100.0
2008-06-10 12:30:00,87.94,88.06,87.88,88.02,159800.0,47.3473,47.4119,47.315,47.3903,159800.0
2008-06-10 12:35:00,88.02,88.05,87.9,87.91,94600.0,47.3903,47.4065,47.3257,47.3311,94600.0
2008-06-10 12:40:00,87.91,87.91,87.7,87.74,212100.0,47.3311,47.3311,47.2181,47.2396,212100.0
2008-06-10 12:45:00,87.73,87.8,87.6,87.72,150500.0,47.2342,47.2719,47.1642,47.2288,150500.0
2008-06-10 12:50:00,87.71,87.84,87.63,87.75,218500.0,47.2234,47.2934,47.1804,47.245,218500.0
2008-06-10 12:55:00,87.76,87.84,87.55,87.71,155900.0,47.2504,47.2934,47.1373,47.2234,155900.0
2008-06-10 13:00:00,87.7,87.72,87.58,87.58,112300.0,47.2181,47.2288,47.1534,47.1534,112300.0
2008-06-10 13:05:00,87.58,87.67,87.5,87.63,190200.0,47.1534,47.2019,47.1104,47.1804,190200.0
2008-06-10 13:10:00,87.63,87.86,87.58,87.79,310200.0,47.1804,47.3042,47.1534,47.2665,310200.0
2008-06-10 13:15:00,87.79,87.79,87.62,87.62,209600.0,47.2665,47.2665,47.175,47.175,209600.0
2008-06-10 13:20:00,87.62,87.65,87.43,87.55,321900.0,47.175,47.1911,47.0727,47.1373,321900.0
2008-06-10 13:25:00,87.55,87.67,87.43,87.48,330300.0,47.1373,47.2019,47.0727,47.0996,330300.0
2008-06-10 13:30:00,87.48,87.55,87.42,87.53,202600.0,47.0996,47.1373,47.0673,47.1265,202600.0
2008-06-10 13:35:00,87.53,87.55,87.45,87.54,115700.0,47.1265,47.1373,47.0835,47.1319,115700.0
2008-06-10 13:40:00,87.54,87.57,87.47,87.5,179900.0,47.1319,47.1481,47.0942,47.1104,179900.0
2008-06-10 13:45:00,87.5,87.56,87.33,87.36,180500.0,47.1104,47.1427,47.0188,47.035,180500.0
2008-06-10 13:50:00,87.37,87.38,87.18,87.25,245000.0,47.0404,47.0458,46.9381,46.9758,245000.0
2008-06-10 13:55:00,87.26,87.29,87.15,87.27,282900.0,46.9812,46.9973,46.9219,46.9865,282900.0
2008-06-10 14:00:00,87.27,87.35,87.17,87.25,225300.0,46.9865,47.0296,46.9327,46.9758,225300.0
2008-06-10 14:05:00,87.25,87.27,86.9,86.92,324000.0,46.9758,46.9865,46.7873,46.7981,324000.0
2008-06-10 14:10:00,86.93,87.0,86.82,87.0,276200.0,46.8035,46.8412,46.7443,46.8412,276200.0
2008-06-10 14:15:00,86.99,87.11,86.96,87.07,219400.0,46.8358,46.9004,46.8196,46.8789,219400.0
2008-06-10 14:20:00,87.08,87.27,87.06,87.2,188900.0,46.8842,46.9865,46.8735,46.9489,188900.0
2008-06-10 14:25:00,87.2,87.36,87.15,87.35,238400.0,46.9489,47.035,46.9219,47.0296,238400.0
2008-06-10 14:30:00,87.35,87.4,87.26,87.37,207800.0,47.0296,47.0565,46.9812,47.0404,207800.0
2008-06-10 14:35:00,87.37,87.52,87.36,87.5,269400.0,47.0404,47.1211,47.035,47.1104,269400.0
2008-06-10 14:40:00,87.5,87.59,87.47,87.59,258800.0,47.1104,47.1588,47.0942,47.1588,258800.0
2008-06-10 14:45:00,87.59,87.81,87.58,87.74,456600.0,47.1588,47.2773,47.1534,47.2396,456600.0
2008-06-10 14:50:00,87.74,87.75,87.51,87.64,469900.0,47.2396,47.245,47.1158,47.1857,469900.0
2008-06-10 14:55:00,87.66,87.96,87.65,87.95,364900.0,47.1965,47.358,47.1911,47.3527,364900.0
2008-06-10 15:00:00,87.95,88.02,87.88,87.95,284600.0,47.3527,47.3903,47.315,47.3527,284600.0
2008-06-10 15:05:00,87.96,88.12,87.92,88.03,288200.0,47.358,47.4442,47.3365,47.3957,288200.0
2008-06-10 15:10:00,88.03,88.25,88.03,88.19,261000.0,47.3957,47.5142,47.3957,47.4819,261000.0
2008-06-10 15:15:00,88.18,88.2,87.89,87.9,303800.0,47.4765,47.4873,47.3203,47.3257,303800.0
2008-06-10 15:20:00,87.9,88.1,87.81,88.06,233500.0,47.3257,47.4334,47.2773,47.4119,233500.0
2008-06-10 15:25:00,88.07,88.15,87.99,88.06,205400.0,47.4173,47.4603,47.3742,47.4119,205400.0
2008-06-10 15:30:00,88.06,88.33,88.05,88.12,355600.0,47.4119,47.5572,47.4065,47.4442,355600.0
2008-06-10 15:35:00,88.12,88.23,88.1,88.19,246200.0,47.4442,47.5034,47.4334,47.4819,246200.0
2008-06-10 15:40:00,88.19,88.21,87.91,88.12,517200.0,47.4819,47.4926,47.3311,47.4442,517200.0
2008-06-10 15:45:00,88.12,88.32,88.11,88.26,457200.0,47.4442,47.5519,47.4388,47.5196,457200.0
2008-06-10 15:50:00,88.25,88.27,88.15,88.17,406800.0,47.5142,47.5249,47.4603,47.4711,406800.0
2008-06-10 15:55:00,88.16,88.2,87.75,87.8,1152000.0,47.4657,47.4873,47.245,47.2719,1152000.0
2008-06-11 09:30:00,88.8,88.95,88.14,88.15,619900.0,47.8103,47.8911,47.455,47.4603,619900.0
2008-06-11 09:35:00,88.13,88.38,88.01,88.22,389300.0,47.4496,47.5842,47.385,47.498,389300.0
2008-06-11 09:40:00,88.22,88.5,88.2,88.43,333300.0,47.498,47.6488,47.4873,47.6111,333300.0
2008-06-11 09:45:00,88.42,88.48,88.22,88.46,280000.0,47.6057,47.638,47.498,47.6272,280000.0
2008-06-11 09:50:00,88.46,88.52,88.37,88.48,278800.0,47.6272,47.6595,47.5788,47.638,278800.0
2008-06-11 09:55:00,88.48,88.65,88.36,88.59,290200.0,47.638,47.7295,47.5734,47.6972,290200.0
2008-06-11 10:00:00,88.59,88.79,88.53,88.6,398200.0,47.6972,47.8049,47.6649,47.7026,398200.0
2008-06-11 10:05:00,88.61,88.7,88.18,88.29,380800.0,47.708,47.7565,47.4765,47.5357,380800.0
2008-06-11 10:10:00,88.29,88.38,87.86,88.2,351500.0,47.5357,47.5842,47.3042,47.4873,351500.0
2008-06-11 10:15:00,88.21,88.3,88.08,88.2,343900.0,47.4926,47.5411,47.4226,47.4873,343900.0
2008-06-11 10:20:00,88.21,88.49,88.19,88.49,298000.0,47.4926,47.6434,47.4819,47.6434,298000.0
2008-06-11 10:25:00,88.49,88.66,88.36,88.43,474500.0,47.6434,47.7349,47.5734,47.6111,474500.0
2008-06-11 10:30:00,88.43,88.61,88.33,88.47,351100.0,47.6111,47.708,47.5572,47.6326,351100.0
2008-06-11 10:35:00,88.48,88.89,88.3,88.52,772300.0,47.638,47.8588,47.5411,47.6595,772300.0
2008-06-11 10:40:00,88.52,88.52,88.12,88.19,355300.0,47.6595,47.6595,47.4442,47.4819,355300.0
2008-06-11 10:45:00,88.2,88.33,88.15,88.25,231500.0,47.4873,47.5572,47.4603,47.5142,231500.0
2008-06-11 10:50:00,88.25,88.26,87.77,87.9,422900.0,47.5142,47.5196,47.2557,47.3257,422900.0
2008-06-11 10:55:00,87.92,88.14,87.85,88.02,300300.0,47.3365,47.455,47.2988,47.3903,300300.0
2008-06-11 11:00:00,88.03,88.11,87.86,88.01,215200.0,47.3957,47.4388,47.3042,47.385,215200.0
2008-06-11 11:05:00,88.0,88.05,87.82,87.86,202200.0,47.3796,47.4065,47.2827,47.3042,202200.0
2008-06-11 11:10:00,87.87,88.08,87.87,87.96,160400.0,47.3096,47.4226,47.3096,47.358,160400.0
2008-06-11 11:15:00,87.94,88.19,87.82,88.16,208400.0,47.3473,47.4819,47.2827,47.4657,208400.0
2008-06-11 11:20:00,88.16,88.39,88.11,88.39,315500.0,47.4657,47.5896,47.4388,47.5896,315500.0
2008-06-11 11:25:00,88.39,88.49,87.99,88.12,324700.0,47.5896,47.6434,47.3742,47.4442,324700.0
2008-06-11 11:30:00,88.1,88.22,88.02,88.12,284600.0,47.4334,47.498,47.3903,47.4442,284600.0
2008-06-11 11:35:00,88.13,88.18,88.06,88.09,166000.0,47.4496,47.4765,47.4119,47.428,166000.0
2008-06-11 11:40:00,88.08,88.34,88.06,88.26,179300.0,47.4226,47.5626,47.4119,47.5196,179300.0
2008-06-11 11:45:00,88.28,88.38,88.22,88.38,156300.0,47.5303,47.5842,47.498,47.5842,156300.0
2008-06-11 11:50:00,88.37,88.54,88.25,88.52,270100.0,47.5788,47.6703,47.5142,47.6595,270100.0
2008-06-11 11:55:00,88.53,88.56,88.42,88.5,163800.0,47.6649,47.6811,47.6057,47.6488,163800.0
2008-06-11 12:00:00,88.49,88.59,88.42,88.5,203700.0,47.6434,47.6972,47.6057,47.6488,203700.0
2008-06-11 12:05:00,88.51,88.6,88.32,88.34,203400.0,47.6542,47.7026,47.5519,47.5626,203400.0
2008-06-11 12:10:00,88.33,88.42,88.25,88.31,129500.0,47.5572,47.6057,47.5142,47.5465,129500.0
2008-06-11 12:15:00,88.32,88.47,88.32,88.33,118000.0,47.5519,47.6326,47.5519,47.5572,118000.0
2008-06-11 12:20:00,88.32,88.43,88.29,88.32,66800.0,47.5519,47.6111,47.5357,47.5519,66800.0
2008-06-11 12:25:00,88.32,88.34,88.22,88.29,126500.0,47.5519,47.5626,47.498,47.5357,126500.0
2008-06-11 12:30:00,88.28,88.31,88.15,88.31,127700.0,47.5303,47.5465,47.4603,47.5465,127700.0
2008-06-11 12:35:00,88.31,88.46,88.29,88.34,174200.0,47.5465,47.6272,47.5357,47.5626,174200.0
2008-06-11 12:40:00,88.34,88.46,88.24,88.27,215600.0,47.5626,47.6272,47.5088,47.5249,215600.0
2008-06-11 12:45:00,88.27,88.48,88.27,88.47,92000.0,47.5249,47.638,47.5249,47.6326,92000.0
2008-06-11 12:50:00,88.48,88.5,88.38,88.45,100100.0,47.638,47.6488,47.5842,47.6219,100100.0
2008-06-11 12:55:00,88.45,88.55,88.42,88.51,124600.0,47.6219,47.6757,47.6057,47.6542,124600.0
2008-06-11 13:00:00,88.52,88.62,88.47,88.6,176100.0,47.6595,47.7134,47.6326,47.7026,176100.0
2008-06-11 13:05:00,88.6,88.64,88.54,88.64,166000.0,47.7026,47.7242,47.6703,47.7242,166000.0
2008-06-11 13:10:00,88.63,88.73,88.59,88.65,146200.0,47.7188,47.7726,47.6972,47.7295,146200.0
2008-06-11 13:15:00,88.64,88.72,88.59,88.6,98800.0,47.7242,47.7672,47.6972,47.7026,98800.0
2008-06-11 13:20:00,88.59,88.62,88.41,88.43,104600.0,47.6972,47.7134,47.6003,47.6111,104600.0
2008-06-11 13:25:00,88.42,88.52,88.42,88.52,102100.0,47.6057,47.6595,47.6057,47.6595,102100.0
2008-06-11 13:30:00,88.52,88.53,88.42,88.5,143300.0,47.6595,47.6649,47.6057,47.6488,143300.0
2008-06-11 13:35:00,88.5,88.65,88.5,88.59,177000.0,47.6488,47.7295,47.6488,47.6972,177000.0
2008-06-11 13:40:00,88.59,88.64,88.5,88.63,157200.0,47.6972,47.7242,47.6488,47.7188,157200.0
2008-06-11 13:45:00,88.62,88.68,88.4,88.47,197000.0,47.7134,47.7457,47.5949,47.6326,197000.0
2008-06-11 13:50:00,88.48,88.53,88.4,88.46,142600.0,47.638,47.6649,47.5949,47.6272,142600.0
2008-06-11 13:55:00,88.46,88.58,88.42,88.55,330400.0,47.6272,47.6918,47.6057,47.6757,330400.0
2008-06-11 14:00:00,88.55,88.65,88.37,88.52,374000.0,47.6757,47.7295,47.5788,47.6595,374000.0
2008-06-11 14:05:00,88.52,88.6,88.43,88.53,242800.0,47.6595,47.7026,47.6111,47.6649,242800.0
2008-06-11 14:10:00,88.53,88.62,88.46,88.6,147600.0,47.6649,47.7134,47.6272,47.7026,147600.0
2008-06-11 14:15:00,88.6,88.79,88.56,88.79,193300.0,47.7026,47.8049,47.6811,47.8049,193300.0
2008-06-11 14:20:00,88.79,88.97,88.71,88.79,289500.0,47.8049,47.9018,47.7618,47.8049,289500.0
2008-06-11 14:25:00,88.79,88.92,88.76,88.82,203100.0,47.8049,47.8749,47.7888,47.8211,203100.0
2008-06-11 14:30:00,88.82,88.83,88.71,88.71,137500.0,47.8211,47.8264,47.7618,47.7618,137500.0
2008-06-11 14:35:00,88.71,88.87,88.71,88.84,164200.0,47.7618,47.848,47.7618,47.8318,164200.0
2008-06-11 14:40:00,88.83,88.92,88.79,88.85,169200.0,47.8264,47.8749,47.8049,47.8372,169200.0
2008-06-11 14:45:00,88.85,88.92,88.82,88.89,182700.0,47.8372,47.8749,47.8211,47.8588,182700.0
2008-06-11 14:50:00,88.89,89.04,88.88,88.99,178100.0,47.8588,47.9395,47.8534,47.9126,178100.0
2008-06-11 14:55:00,89.0,89.06,88.83,88.87,229500.0,47.918,47.9503,47.8264,47.848,229500.0
2008-06-11 15:00:00,88.87,89.01,88.85,88.95,178400.0,47.848,47.9234,47.8372,47.8911,178400.0
2008-06-11 15:05:00,88.98,89.16,88.98,89.13,258700.0,47.9072,48.0041,47.9072,47.988,258700.0
2008-06-11 15:10:00,89.14,89.33,89.13,89.22,299100.0,47.9934,48.0957,47.988,48.0364,299100.0
2008-06-11 15:15:00,89.22,89.36,89.1,89.11,296200.0,48.0364,48.1118,47.9718,47.9772,296200.0
2008-06-11 15:20:00,89.1,89.21,89.03,89.14,328000.0,47.9718,48.031,47.9341,47.9934,328000.0
2008-06-11 15:25:00,89.15,89.28,89.1,89.26,292100.0,47.9987,48.0687,47.9718,48.058,292100.0
2008-06-11 15:30:00,89.26,89.4,89.2,89.27,423100.0,48.058,48.1333,48.0257,48.0633,423100.0
2008-06-11 15:35:00,89.27,89.27,88.94,89.02,412600.0,48.0633,48.0633,47.8857,47.9287,412600.0
2008-06-11 15:40:00,89.01,89.03,88.87,88.9,629100.0,47.9234,47.9341,47.848,47.8641,629100.0
2008-06-11 15:45:00,88.89,88.9,88.61,88.66,478500.0,47.8588,47.8641,47.708,47.7349,478500.0
2008-06-11 15:50:00,88.66,88.81,88.57,88.75,565900.0,47.7349,47.8157,47.6865,47.7834,565900.0
2008-06-11 15:55:00,88.74,88.85,88.48,88.54,632800.0,47.778,47.8372,47.638,47.6703,632800.0
2008-06-12 09:30:00,87.98,88.14,87.14,87.43,702000.0,47.3688,47.455,46.9165,47.0727,702000.0
2008-06-12 09:35:00,87.48,87.8,87.44,87.7,393300.0,47.0996,47.2719,47.0781,47.2181,393300.0
2008-06-12 09:40:00,87.7,87.73,87.31,87.46,476000.0,47.2181,47.2342,47.0081,47.0888,476000.0
2008-06-12 09:45:00,87.45,87.79,87.45,87.75,397400.0,47.0835,47.2665,47.0835,47.245,397400.0
2008-06-12 09:50:00,87.75,88.01,87.58,87.87,426600.0,47.245,47.385,47.1534,47.3096,426600.0
2008-06-12 09:55:00,87.86,88.03,87.8,87.89,343700.0,47.3042,47.3957,47.2719,47.3203,343700.0
2008-06-12 10:00:00,87.89,87.99,87.71,87.99,315700.0,47.3203,47.3742,47.2234,47.3742,315700.0
2008-06-12 10:05:00,87.98,88.19,87.94,88.1,275700.0,47.3688,47.4819,47.3473,47.4334,275700.0
2008-06-12 10:10:00,88.1,88.19,87.98,88.19,305000.0,47.4334,47.4819,47.3688,47.4819,305000.0
2008-06-12 10:15:00,88.19,88.33,88.17,88.21,286600.0,47.4819,47.5572,47.4711,47.4926,286600.0
2008-06-12 10:20:00,88.21,88.25,88.1,88.23,368900.0,47.4926,47.5142,47.4334,47.5034,368900.0
2008-06-12 10:25:00,88.23,88.23,88.08,88.18,201900.0,47.5034,47.5034,47.4226,47.4765,201900.0
2008-06-12 10:30:00,88.17,88.22,88.06,88.08,166600.0,47.4711,47.498,47.4119,47.4226,166600.0
2008-06-12 10:35:00,88.07,88.32,88.07,88.31,274100.0,47.4173,47.5519,47.4173,47.5465,274100.0
2008-06-12 10:40:00,88.3,88.43,88.3,88.31,193700.0,47.5411,47.6111,47.5411,47.5465,193700.0
2008-06-12 10:45:00,88.34,88.35,88.05,88.06,248300.0,47.5626,47.568,47.4065,47.4119,248300.0
2008-06-12 10:50:00,88.05,88.06,87.89,87.96,254200.0,47.4065,47.4119,47.3203,47.358,254200.0
2008-06-12 10:55:00,87.96,88.01,87.7,87.79,264100.0,47.358,47.385,47.2181,47.2665,264100.0
2008-06-12 11:00:00,87.79,87.93,87.77,87.85,509500.0,47.2665,47.3419,47.2557,47.2988,509500.0
2008-06-12 11:05:00,87.84,87.86,87.47,87.51,309000.0,47.2934,47.3042,47.0942,47.1158,309000.0
2008-06-12 11:10:00,87.52,87.8,87.51,87.76,204600.0,47.1211,47.2719,47.1158,47.2504,204600.0
2008-06-12 11:15:00,87.75,87.85,87.7,87.75,311200.0,47.245,47.2988,47.2181,47.245,311200.0
2008-06-12 11:20:00,87.73,87.73,87.49,87.6,250700.0,47.2342,47.2342,47.105,47.1642,250700.0
2008-06-12 11:25:00,87.6,87.64,87.5,87.51,145800.0,47.1642,47.1857,47.1104,47.1158,145800.0
2008-06-12 11:30:00,87.52,87.58,87.37,87.38,193900.0,47.1211,47.1534,47.0404,47.0458,193900.0
2008-06-12 11:35:00,87.39,87.56,87.35,87.54,253700.0,47.0511,47.1427,47.0296,47.1319,253700.0
2008-06-12 11:40:00,87.54,87.61,87.46,87.46,173600.0,47.1319,47.1696,47.0888,47.0888,173600.0
2008-06-12 11:45:00,87.47,87.53,87.37,87.5,178700.0,47.0942,47.1265,47.0404,47.1104,178700.0
2008-06-12 11:50:00,87.49,87.5,87.38,87.4,143400.0,47.105,47.1104,47.0458,47.0565,143400.0
2008-06-12 11:55:00,87.4,87.5,87.37,87.47,142700.0,47.0565,47.1104,47.0404,47.0942,142700.0
2008-06-12 12:00:00,87.47,87.52,87.42,87.46,129500.0,47.0942,47.1211,47.0673,47.0888,129500.0
2008-06-12 12:05:00,87.45,87.71,87.45,87.71,163800.0,47.0835,47.2234,47.0835,47.2234,163800.0
2008-06-12 12:10:00,87.71,87.88,87.68,87.77,166300.0,47.2234,47.315,47.2073,47.2557,166300.0
2008-06-12 12:15:00,87.78,87.8,87.6,87.64,165300.0,47.2611,47.2719,47.1642,47.1857,165300.0
2008-06-12 12:20:00,87.64,87.71,87.6,87.69,117200.0,47.1857,47.2234,47.1642,47.2127,117200.0
2008-06-12 12:25:00,87.69,87.79,87.65,87.79,189000.0,47.2127,47.2665,47.1911,47.2665,189000.0
2008-06-12 12:30:00,87.79,87.83,87.7,87.72,157700.0,47.2665,47.288,47.2181,47.2288,157700.0
2008-06-12 12:35:00,87.72,87.76,87.64,87.68,164200.0,47.2288,47.2504,47.1857,47.2073,164200.0
2008-06-12 12:40:00,87.67,87.75,87.64,87.65,149300.0,47.2019,47.245,47.1857,47.1911,149300.0
2008-06-12 12:45:00,87.66,87.84,87.66,87.84,171000.0,47.1965,47.2934,47.1965,47.2934,171000.0
2008-06-12 12:50:00,87.83,87.93,87.82,87.87,194300.0,47.288,47.3419,47.2827,47.3096,194300.0
2008-06-12 12:55:00,87.89,87.95,87.82,87.85,370300.0,47.3203,47.3527,47.2827,47.2988,370300.0
2008-06-12 13:00:00,87.85,87.85,87.72,87.8,223400.0,47.2988,47.2988,47.2288,47.2719,223400.0
2008-06-12 13:05:00,87.8,87.81,87.65,87.79,167400.0,47.2719,47.2773,47.1911,47.2665,167400.0
2008-06-12 13:10:00,87.8,87.91,87.73,87.88,185500.0,47.2719,47.3311,47.2342,47.315,185500.0
2008-06-12 13:15:00,87.89,87.94,87.78,87.79,216200.0,47.3203,47.3473,47.2611,47.2665,216200.0
2008-06-12 13:20:00,87.79,87.81,87.68,87.72,314600.0,47.2665,47.2773,47.2073,47.2288,314600.0
2008-06-12 13:25:00,87.71,87.78,87.65,87.65,341400.0,47.2234,47.2611,47.1911,47.1911,341400.0
2008-06-12 13:30:00,87.65,87.7,87.6,87.68,286200.0,47.1911,47.2181,47.1642,47.2073,286200.0
2008-06-12 13:35:00,87.67,87.8,87.65,87.79,141100.0,47.2019,47.2719,47.1911,47.2665,141100.0
2008-06-12 13:40:00,87.79,87.95,87.79,87.83,278800.0,47.2665,47.3527,47.2665,47.288,278800.0
2008-06-12 13:45:00,87.84,87.86,87.66,87.66,215700.0,47.2934,47.3042,47.1965,47.1965,215700.0
2008-06-12 13:50:00,87.67,87.79,87.58,87.65,263400.0,47.2019,47.2665,47.1534,47.1911,263400.0
2008-06-12 13:55:00,87.65,87.67,87.56,87.61,181100.0,47.1911,47.2019,47.1427,47.1696,181100.0
2008-06-12 14:00:00,87.61,87.61,87.5,87.55,216800.0,47.1696,47.1696,47.1104,47.1373,216800.0
2008-06-12 14:05:00,87.55,87.71,87.51,87.64,407700.0,47.1373,47.2234,47.1158,47.1857,407700.0
2008-06-12 14:10:00,87.64,87.69,87.51,87.52,230800.0,47.1857,47.2127,47.1158,47.1211,230800.0
2008-06-12 14:15:00,87.53,87.57,87.47,87.51,221500.0,47.1265,47.1481,47.0942,47.1158,221500.0
2008-06-12 14:20:00,87.51,87.57,87.46,87.53,250700.0,47.1158,47.1481,47.0888,47.1265,250700.0
2008-06-12 14:25:00,87.53,87.58,87.45,87.55,295600.0,47.1265,47.1534,47.0835,47.1373,295600.0
2008-06-12 14:30:00,87.54,87.56,87.5,87.56,195500.0,47.1319,47.1427,47.1104,47.1427,195500.0
2008-06-12 14:35:00,87.56,87.56,87.44,87.55,330700.0,47.1427,47.1427,47.0781,47.1373,330700.0
2008-06-12 14:40:00,87.55,87.67,87.54,87.62,346600.0,47.1373,47.2019,47.1319,47.175,346600.0
2008-06-12 14:45:00,87.62,87.7,87.57,87.62,362500.0,47.175,47.2181,47.1481,47.175,362500.0
2008-06-12 14:50:00,87.61,87.61,87.55,87.57,188100.0,47.1696,47.1696,47.1373,47.1481,188100.0
2008-06-12 14:55:00,87.57,87.71,87.56,87.7,298700.0,47.1481,47.2234,47.1427,47.2181,298700.0
2008-06-12 15:00:00,87.7,87.71,87.62,87.64,405600.0,47.2181,47.2234,47.175,47.1857,405600.0
2008-06-12 15:05:00,87.64,87.69,87.61,87.65,297700.0,47.1857,47.2127,47.1696,47.1911,297700.0
2008-06-12 15:10:00,87.65,87.67,87.54,87.65,598100.0,47.1911,47.2019,47.1319,47.1911,598100.0
2008-06-12 15:15:00,87.65,87.66,87.32,87.37,1718800.0,47.1911,47.1965,47.0135,47.0404,1718800.0
2008-06-12 15:20:00,87.38,87.38,87.16,87.17,439500.0,47.0458,47.0458,46.9273,46.9327,439500.0
2008-06-12 15:25:00,87.18,87.19,86.91,87.0,650600.0,46.9381,46.9435,46.7927,46.8412,650600.0
2008-06-12 15:30:00,87.0,87.2,86.99,87.18,516800.0,46.8412,46.9489,46.8358,46.9381,516800.0
2008-06-12 15:35:00,87.19,87.21,87.01,87.02,431300.0,46.9435,46.9542,46.8466,46.8519,431300.0
2008-06-12 15:40:00,87.02,87.02,86.82,86.89,1097400.0,46.8519,46.8519,46.7443,46.7819,1097400.0
2008-06-12 15:45:00,86.89,86.99,86.87,86.95,1067800.0,46.7819,46.8358,46.7712,46.8142,1067800.0
2008-06-12 15:50:00,86.94,87.19,86.89,87.19,1878000.0,46.8089,46.9435,46.7819,46.9435,1878000.0
2008-06-12 15:55:00,87.18,87.29,87.08,87.13,1548000.0,46.9381,46.9973,46.8842,46.9112,1548000.0
2008-06-13 09:30:00,86.51,87.0,86.32,86.98,502700.0,46.5774,46.8412,46.4751,46.8304,502700.0
2008-06-13 09:35:00,86.97,87.24,86.95,87.06,312300.0,46.825,46.9704,46.8142,46.8735,312300.0
2008-06-13 09:40:00,87.06,87.36,86.99,87.32,290300.0,46.8735,47.035,46.8358,47.0135,290300.0
2008-06-13 09:45:00,87.34,87.36,86.96,86.97,392600.0,47.0242,47.035,46.8196,46.825,392600.0
2008-06-13 09:50:00,86.98,87.2,86.97,87.0,450600.0,46.8304,46.9489,46.825,46.8412,450600.0
2008-06-13 09:55:00,87.0,87.18,86.91,86.93,497200.0,46.8412,46.9381,46.7927,46.8035,497200.0
2008-06-13 10:00:00,86.94,87.94,86.88,87.94,567100.0,46.8089,47.3473,46.7766,47.3473,567100.0
2008-06-13 10:05:00,87.92,87.93,87.51,87.59,512900.0,47.3365,47.3419,47.1158,47.1588,512900.0
2008-06-13 10:10:00,87.59,87.96,87.59,87.87,385400.0,47.1588,47.358,47.1588,47.3096,385400.0
2008-06-13 10:15:00,87.86,88.08,87.76,88.03,395700.0,47.3042,47.4226,47.2504,47.3957,395700.0
2008-06-13 10:20:00,88.04,88.08,87.54,87.55,407800.0,47.4011,47.4226,47.1319,47.1373,407800.0
2008-06-13 10:25:00,87.54,87.72,87.37,87.49,353400.0,47.1319,47.2288,47.0404,47.105,353400.0
2008-06-13 10:30:00,87.49,87.76,87.41,87.71,298300.0,47.105,47.2504,47.0619,47.2234,298300.0
2008-06-13 10:35:00,87.71,87.97,87.7,87.83,234500.0,47.2234,47.3634,47.2181,47.288,234500.0
2008-06-13 10:40:00,87.82,87.89,87.75,87.79,222500.0,47.2827,47.3203,47.245,47.2665,222500.0
2008-06-13 10:45:00,87.78,87.8,87.68,87.77,229600.0,47.2611,47.2719,47.2073,47.2557,229600.0
2008-06-13 10:50:00,87.77,87.96,87.77,87.93,235700.0,47.2557,47.358,47.2557,47.3419,235700.0
2008-06-13 10:55:00,87.93,87.93,87.79,87.89,252300.0,47.3419,47.3419,47.2665,47.3203,252300.0
2008-06-13 11:00:00,87.89,87.95,87.66,87.84,297800.0,47.3203,47.3527,47.1965,47.2934,297800.0
2008-06-13 11:05:00,87.84,87.94,87.81,87.83,250100.0,47.2934,47.3473,47.2773,47.288,250100.0
2008-06-13 11:10:00,87.82,87.99,87.77,87.98,233000.0,47.2827,47.3742,47.2557,47.3688,233000.0
2008-06-13 11:15:00,87.97,87.99,87.91,87.93,165900.0,47.3634,47.3742,47.3311,47.3419,165900.0
2008-06-13 11:20:00,87.93,88.15,87.92,88.15,223600.0,47.3419,47.4603,47.3365,47.4603,223600.0
2008-06-13 11:25:00,88.15,88.18,88.04,88.07,153100.0,47.4603,47.4765,47.4011,47.4173,153100.0
2008-06-13 11:30:00,88.07,88.09,87.97,88.03,219300.0,47.4173,47.428,47.3634,47.3957,219300.0
2008-06-13 11:35:00,88.03,88.08,87.98,88.03,158000.0,47.3957,47.4226,47.3688,47.3957,158000.0
2008-06-13 11:40:00,88.03,88.04,87.96,88.01,146900.0,47.3957,47.4011,47.358,47.385,146900.0
2008-06-13 11:45:00,88.02,88.07,87.97,88.06,239300.0,47.3903,47.4173,47.3634,47.4119,239300.0
2008-06-13 11:50:00,88.06,88.25,88.03,88.2,205600.0,47.4119,47.5142,47.3957,47.4873,205600.0
2008-06-13 11:55:00,88.2,88.29,88.14,88.15,285700.0,47.4873,47.5357,47.455,47.4603,285700.0
2008-06-13 12:00:00,88.15,88.31,88.14,88.26,211700.0,47.4603,47.5465,47.455,47.5196,211700.0
2008-06-13 12:05:00,88.27,88.3,88.21,88.25,134400.0,47.5249,47.5411,47.4926,47.5142,134400.0
2008-06-13 12:10:00,88.26,88.29,88.17,88.2,122400.0,47.5196,47.5357,47.4711,47.4873,122400.0
2008-06-13 12:15:00,88.2,88.27,88.15,88.15,112800.0,47.4873,47.5249,47.4603,47.4603,112800.0
2008-06-13 12:20:00,88.16,88.25,88.11,88.12,67500.0,47.4657,47.5142,47.4388,47.4442,67500.0
2008-06-13 12:25:00,88.11,88.21,88.06,88.17,90300.0,47.4388,47.4926,47.4119,47.4711,90300.0
2008-06-13 12:30:00,88.17,88.26,88.14,88.24,144700.0,47.4711,47.5196,47.455,47.5088,144700.0
2008-06-13 12:35:00,88.24,88.26,88.02,88.02,128300.0,47.5088,47.5196,47.3903,47.3903,128300.0
2008-06-13 12:40:00,88.03,88.11,87.88,88.03,148900.0,47.3957,47.4388,47.315,47.3957,148900.0
2008-06-13 12:45:00,88.03,88.06,87.95,87.97,102500.0,47.3957,47.4119,47.3527,47.3634,102500.0
2008-06-13 12:50:00,87.97,88.02,87.91,87.96,171600.0,47.3634,47.3903,47.3311,47.358,171600.0
2008-06-13 12:55:00,87.96,88.03,87.9,88.01,64500.0,47.358,47.3957,47.3257,47.385,64500.0
2008-06-13 13:00:00,88.01,88.01,87.79,87.79,184400.0,47.385,47.385,47.2665,47.2665,184400.0
2008-06-13 13:05:00,87.79,87.82,87.64,87.76,168500.0,47.2665,47.2827,47.1857,47.2504,168500.0
2008-06-13 13:10:00,87.76,87.9,87.74,87.79,167800.0,47.2504,47.3257,47.2396,47.2665,167800.0
2008-06-13 13:15:00,87.79,87.84,87.67,87.7,100600.0,47.2665,47.2934,47.2019,47.2181,100600.0
2008-06-13 13:20:00,87.7,87.85,87.61,87.78,142000.0,47.2181,47.2988,47.1696,47.2611,142000.0
2008-06-13 13:25:00,87.78,87.8,87.6,87.7,103400.0,47.2611,47.2719,47.1642,47.2181,103400.0
2008-06-13 13:30:00,87.69,87.71,87.39,87.51,137600.0,47.2127,47.2234,47.0511,47.1158,137600.0
2008-06-13 13:35:00,87.5,87.63,87.25,87.33,182900.0,47.1104,47.1804,46.9758,47.0188,182900.0
2008-06-13 13:40:00,87.33,87.51,87.28,87.48,130900.0,47.0188,47.1158,46.9919,47.0996,130900.0
2008-06-13 13:45:00,87.48,87.51,87.32,87.4,178100.0,47.0996,47.1158,47.0135,47.0565,178100.0
2008-06-13 13:50:00,87.4,87.57,87.4,87.55,188500.0,47.0565,47.1481,47.0565,47.1373,188500.0
2008-06-13 13:55:00,87.54,87.74,87.53,87.69,164500.0,47.1319,47.2396,47.1265,47.2127,164500.0
2008-06-13 14:00:00,87.7,87.74,87.65,87.68,181200.0,47.2181,47.2396,47.1911,47.2073,181200.0
2008-06-13 14:05:00,87.68,87.69,87.55,87.58,146900.0,47.2073,47.2127,47.1373,47.1534,146900.0
2008-06-13 14:10:00,87.59,87.75,87.58,87.69,160600.0,47.1588,47.245,47.1534,47.2127,160600.0
2008-06-13 14:15:00,87.71,87.9,87.68,87.78,287500.0,47.2234,47.3257,47.2073,47.2611,287500.0
2008-06-13 14:20:00,87.77,87.8,87.71,87.78,172900.0,47.2557,47.2719,47.2234,47.2611,172900.0
2008-06-13 14:25:00,87.77,87.78,87.6,87.76,130500.0,47.2557,47.2611,47.1642,47.2504,130500.0
2008-06-13 14:30:00,87.76,87.81,87.69,87.78,130700.0,47.2504,47.2773,47.2127,47.2611,130700.0
2008-06-13 14:35:00,87.77,87.78,87.62,87.67,91200.0,47.2557,47.2611,47.175,47.2019,91200.0
2008-06-13 14:40:00,87.67,88.05,87.65,88.03,230200.0,47.2019,47.4065,47.1911,47.3957,230200.0
2008-06-13 14:45:00,88.02,88.08,87.9,87.98,160200.0,47.3903,47.4226,47.3257,47.3688,160200.0
2008-06-13 14:50:00,87.98,88.04,87.84,87.92,180200.0,47.3688,47.4011,47.2934,47.3365,180200.0
2008-06-13 14:55:00,87.92,88.02,87.9,88.0,117100.0,47.3365,47.3903,47.3257,47.3796,117100.0
2008-06-13 15:00:00,88.0,88.06,87.98,88.04,169900.0,47.3796,47.4119,47.3688,47.4011,169900.0
2008-06-13 15:05:00,88.06,88.08,87.95,87.95,144300.0,47.4119,47.4226,47.3527,47.3527,144300.0
2008-06-13 15:10:00,87.95,88.02,87.95,88.01,127200.0,47.3527,47.3903,47.3527,47.385,127200.0
2008-06-13 15:15:00,88.01,88.05,87.97,88.01,149100.0,47.385,47.4065,47.3634,47.385,149100.0
2008-06-13 15:20:00,88.01,88.05,87.95,88.04,227600.0,47.385,47.4065,47.3527,47.4011,227600.0
2008-06-13 15:25:00,88.03,88.04,87.78,87.81,251000.0,47.3957,47.4011,47.2611,47.2773,251000.0
2008-06-13 15:30:00,87.8,87.84,87.62,87.68,332600.0,47.2719,47.2934,47.175,47.2073,332600.0
2008-06-13 15:35:00,87.68,87.79,87.6,87.76,391000.0,47.2073,47.2665,47.1642,47.2504,391000.0
2008-06-13 15:40:00,87.76,87.98,87.75,87.92,416600.0,47.2504,47.3688,47.245,47.3365,416600.0
2008-06-13 15:45:00,87.91,88.28,87.91,88.1,601900.0,47.3311,47.5303,47.3311,47.4334,601900.0
2008-06-13 15:50:00,88.1,88.17,88.05,88.15,417200.0,47.4334,47.4711,47.4065,47.4603,417200.0
2008-06-13 15:55:00,88.15,88.39,88.12,88.37,730200.0,47.4603,47.5896,47.4442,47.5788,730200.0
2008-06-16 09:30:00,88.49,88.71,88.31,88.44,593700.0,47.6434,47.7618,47.5465,47.6165,593700.0
2008-06-16 09:35:00,88.44,88.45,88.03,88.15,448100.0,47.6165,47.6219,47.3957,47.4603,448100.0
2008-06-16 09:40:00,88.14,88.27,87.9,87.9,292500.0,47.455,47.5249,47.3257,47.3257,292500.0
2008-06-16 09:45:00,87.91,88.17,87.86,88.1,464800.0,47.3311,47.4711,47.3042,47.4334,464800.0
2008-06-16 09:50:00,88.11,88.39,88.1,88.34,292700.0,47.4388,47.5896,47.4334,47.5626,292700.0
2008-06-16 09:55:00,88.31,88.38,88.12,88.19,298900.0,47.5465,47.5842,47.4442,47.4819,298900.0
2008-06-16 10:00:00,88.17,88.2,88.01,88.13,223600.0,47.4711,47.4873,47.385,47.4496,223600.0
2008-06-16 10:05:00,88.12,88.3,87.97,88.23,356200.0,47.4442,47.5411,47.3634,47.5034,356200.0
2008-06-16 10:10:00,88.23,88.44,88.13,88.33,261500.0,47.5034,47.6165,47.4496,47.5572,261500.0
2008-06-16 10:15:00,88.33,88.35,88.12,88.22,237000.0,47.5572,47.568,47.4442,47.498,237000.0
2008-06-16 10:20:00,88.22,88.26,88.11,88.16,232200.0,47.498,47.5196,47.4388,47.4657,232200.0
2008-06-16 10:25:00,88.16,88.39,88.15,88.19,186400.0,47.4657,47.5896,47.4603,47.4819,186400.0
2008-06-16 10:30:00,88.2,88.22,88.03,88.04,233800.0,47.4873,47.498,47.3957,47.4011,233800.0
2008-06-16 10:35:00,88.04,88.09,88.0,88.0,167600.0,47.4011,47.428,47.3796,47.3796,167600.0
2008-06-16 10:40:00,88.0,88.16,87.97,88.16,190200.0,47.3796,47.4657,47.3634,47.4657,190200.0
2008-06-16 10:45:00,88.16,88.2,88.0,88.03,283600.0,47.4657,47.4873,47.3796,47.3957,283600.0
2008-06-16 10:50:00,88.04,88.24,88.03,88.12,134700.0,47.4011,47.5088,47.3957,47.4442,134700.0
2008-06-16 10:55:00,88.13,88.16,87.96,88.02,191000.0,47.4496,47.4657,47.358,47.3903,191000.0
2008-06-16 11:00:00,88.01,88.06,87.85,87.9,281500.0,47.385,47.4119,47.2988,47.3257,281500.0
2008-06-16 11:05:00,87.9,87.98,87.8,87.84,195100.0,47.3257,47.3688,47.2719,47.2934,195100.0
2008-06-16 11:10:00,87.84,88.04,87.79,88.03,146500.0,47.2934,47.4011,47.2665,47.3957,146500.0
2008-06-16 11:15:00,88.04,88.14,87.95,87.95,193600.0,47.4011,47.455,47.3527,47.3527,193600.0
2008-06-16 11:20:00,87.95,88.1,87.95,88.08,142700.0,47.3527,47.4334,47.3527,47.4226,142700.0
2008-06-16 11:25:00,88.07,88.17,88.02,88.1,151400.0,47.4173,47.4711,47.3903,47.4334,151400.0
2008-06-16 11:30:00,88.1,88.24,88.1,88.18,135100.0,47.4334,47.5088,47.4334,47.4765,135100.0
2008-06-16 11:35:00,88.18,88.2,88.07,88.18,98400.0,47.4765,47.4873,47.4173,47.4765,98400.0
2008-06-16 11:40:00,88.18,88.2,88.04,88.05,138900.0,47.4765,47.4873,47.4011,47.4065,138900.0
2008-06-16 11:45:00,88.05,88.19,88.05,88.18,80500.0,47.4065,47.4819,47.4065,47.4765,80500.0
2008-06-16 11:50:00,88.2,88.23,88.15,88.2,123400.0,47.4873,47.5034,47.4603,47.4873,123400.0
2008-06-16 11:55:00,88.2,88.24,88.13,88.24,115200.0,47.4873,47.5088,47.4496,47.5088,115200.0
2008-06-16 12:00:00,88.24,88.29,88.11,88.2,222600.0,47.5088,47.5357,47.4388,47.4873,222600.0
2008-06-16 12:05:00,88.21,88.38,88.15,88.31,206400.0,47.4926,47.5842,47.4603,47.5465,206400.0
2008-06-16 12:10:00,88.31,88.36,88.26,88.35,125800.0,47.5465,47.5734,47.5196,47.568,125800.0
2008-06-16 12:15:00,88.36,88.42,88.18,88.18,143300.0,47.5734,47.6057,47.4765,47.4765,143300.0
2008-06-16 12:20:00,88.18,88.38,88.18,88.36,91900.0,47.4765,47.5842,47.4765,47.5734,91900.0
2008-06-16 12:25:00,88.37,88.37,88.27,88.27,103200.0,47.5788,47.5788,47.5249,47.5249,103200.0
2008-06-16 12:30:00,88.28,88.33,88.19,88.3,120900.0,47.5303,47.5572,47.4819,47.5411,120900.0
2008-06-16 12:35:00,88.31,88.34,88.11,88.17,103000.0,47.5465,47.5626,47.4388,47.4711,103000.0
2008-06-16 12:40:00,88.17,88.25,88.17,88.24,128000.0,47.4711,47.5142,47.4711,47.5088,128000.0
2008-06-16 12:45:00,88.23,88.37,88.19,88.36,89100.0,47.5034,47.5788,47.4819,47.5734,89100.0
2008-06-16 12:50:00,88.37,88.57,88.36,88.56,220400.0,47.5788,47.6865,47.5734,47.6811,220400.0
2008-06-16 12:55:00,88.57,88.59,88.45,88.45,127800.0,47.6865,47.6972,47.6219,47.6219,127800.0
2008-06-16 13:00:00,88.45,88.5,88.3,88.32,126600.0,47.6219,47.6488,47.5411,47.5519,126600.0
2008-06-16 13:05:00,88.32,88.35,88.16,88.35,108900.0,47.5519,47.568,47.4657,47.568,108900.0
2008-06-16 13:10:00,88.35,88.35,88.11,88.28,204400.0,47.568,47.568,47.4388,47.5303,204400.0
2008-06-16 13:15:00,88.28,88.49,88.27,88.46,171000.0,47.5303,47.6434,47.5249,47.6272,171000.0
2008-06-16 13:20:00,88.47,88.48,88.27,88.38,126900.0,47.6326,47.638,47.5249,47.5842,126900.0
2008-06-16 13:25:00,88.38,88.5,88.38,88.5,118100.0,47.5842,47.6488,47.5842,47.6488,118100.0
2008-06-16 13:30:00,88.5,88.52,88.3,88.3,252000.0,47.6488,47.6595,47.5411,47.5411,252000.0
2008-06-16 13:35:00,88.31,88.35,88.19,88.19,153100.0,47.5465,47.568,47.4819,47.4819,153100.0
2008-06-16 13:40:00,88.2,88.3,88.2,88.26,258600.0,47.4873,47.5411,47.4873,47.5196,258600.0
2008-06-16 13:45:00,88.27,88.36,88.15,88.2,293700.0,47.5249,47.5734,47.4603,47.4873,293700.0
2008-06-16 13:50:00,88.19,88.3,88.18,88.29,151200.0,47.4819,47.5411,47.4765,47.5357,151200.0
2008-06-16 13:55:00,88.29,88.3,88.18,88.23,164900.0,47.5357,47.5411,47.4765,47.5034,164900.0
2008-06-16 14:00:00,88.23,88.32,88.16,88.29,192900.0,47.5034,47.5519,47.4657,47.5357,192900.0
2008-06-16 14:05:00,88.29,88.35,88.13,88.18,159900.0,47.5357,47.568,47.4496,47.4765,159900.0
2008-06-16 14:10:00,88.17,88.33,88.16,88.3,130600.0,47.4711,47.5572,47.4657,47.5411,130600.0
2008-06-16 14:15:00,88.31,88.47,88.29,88.42,178700.0,47.5465,47.6326,47.5357,47.6057,178700.0
2008-06-16 14:20:00,88.43,88.43,88.28,88.34,160500.0,47.6111,47.6111,47.5303,47.5626,160500.0
2008-06-16 14:25:00,88.35,88.39,88.29,88.31,168400.0,47.568,47.5896,47.5357,47.5465,168400.0
2008-06-16 14:30:00,88.31,88.41,88.29,88.38,96100.0,47.5465,47.6003,47.5357,47.5842,96100.0
2008-06-16 14:35:00,88.39,88.48,88.34,88.41,122600.0,47.5896,47.638,47.5626,47.6003,122600.0
2008-06-16 14:40:00,88.41,88.59,88.41,88.47,127600.0,47.6003,47.6972,47.6003,47.6326,127600.0
2008-06-16 14:45:00,88.47,88.57,88.47,88.47,165900.0,47.6326,47.6865,47.6326,47.6326,165900.0
2008-06-16 14:50:00,88.47,88.59,88.44,88.56,109100.0,47.6326,47.6972,47.6165,47.6811,109100.0
2008-06-16 14:55:00,88.55,88.58,88.45,88.46,80900.0,47.6757,47.6918,47.6219,47.6272,80900.0
2008-06-16 15:00:00,88.47,88.52,88.41,88.51,163800.0,47.6326,47.6595,47.6003,47.6542,163800.0
2008-06-16 15:05:00,88.52,88.52,88.36,88.41,119400.0,47.6595,47.6595,47.5734,47.6003,119400.0
2008-06-16 15:10:00,88.41,88.47,88.39,88.4,152500.0,47.6003,47.6326,47.5896,47.5949,152500.0
2008-06-16 15:15:00,88.4,88.47,88.38,88.38,306500.0,47.5949,47.6326,47.5842,47.5842,306500.0
2008-06-16 15:20:00,88.39,88.4,88.21,88.25,245000.0,47.5896,47.5949,47.4926,47.5142,245000.0
2008-06-16 15:25:00,88.24,88.28,88.22,88.24,155100.0,47.5088,47.5303,47.498,47.5088,155100.0
2008-06-16 15:30:00,88.24,88.25,88.12,88.2,244600.0,47.5088,47.5142,47.4442,47.4873,244600.0
2008-06-16 15:35:00,88.2,88.22,88.12,88.13,222000.0,47.4873,47.498,47.4442,47.4496,222000.0
2008-06-16 15:40:00,88.12,88.14,88.03,88.12,244700.0,47.4442,47.455,47.3957,47.4442,244700.0
2008-06-16 15:45:00,88.11,88.13,88.02,88.02,286700.0,47.4388,47.4496,47.3903,47.3903,286700.0
2008-06-16 15:50:00,88.03,88.22,88.02,88.06,380400.0,47.3957,47.498,47.3903,47.4119,380400.0
2008-06-16 15:55:00,88.06,88.13,87.95,88.0,810900.0,47.4119,47.4496,47.3527,47.3796,810900.0
2008-06-17 09:30:00,87.87,87.88,87.48,87.82,742600.0,47.3096,47.315,47.0996,47.2827,742600.0
2008-06-17 09:35:00,87.83,88.45,87.73,88.34,549700.0,47.288,47.6219,47.2342,47.5626,549700.0
2008-06-17 09:40:00,88.33,88.59,88.25,88.52,435200.0,47.5572,47.6972,47.5142,47.6595,435200.0
2008-06-17 09:45:00,88.53,88.72,88.46,88.7,300200.0,47.6649,47.7672,47.6272,47.7565,300200.0
2008-06-17 09:50:00,88.7,88.96,88.62,88.92,368900.0,47.7565,47.8964,47.7134,47.8749,368900.0
2008-06-17 09:55:00,88.93,88.97,88.84,88.96,320900.0,47.8803,47.9018,47.8318,47.8964,320900.0
2008-06-17 10:00:00,88.96,88.99,88.84,88.92,286100.0,47.8964,47.9126,47.8318,47.8749,286100.0
2008-06-17 10:05:00,88.91,88.92,88.76,88.81,395500.0,47.8695,47.8749,47.7888,47.8157,395500.0
2008-06-17 10:10:00,88.81,88.88,88.35,88.58,494900.0,47.8157,47.8534,47.568,47.6918,494900.0
2008-06-17 10:15:00,88.58,88.91,88.56,88.88,218300.0,47.6918,47.8695,47.6811,47.8534,218300.0
2008-06-17 10:20:00,88.88,88.89,88.66,88.75,377600.0,47.8534,47.8588,47.7349,47.7834,377600.0
2008-06-17 10:25:00,88.75,88.75,88.62,88.68,321500.0,47.7834,47.7834,47.7134,47.7457,321500.0
2008-06-17 10:30:00,88.68,88.77,88.64,88.74,360400.0,47.7457,47.7941,47.7242,47.778,360400.0
2008-06-17 10:35:00,88.73,88.75,88.69,88.74,223300.0,47.7726,47.7834,47.7511,47.778,223300.0
2008-06-17 10:40:00,88.75,88.91,88.67,88.76,337900.0,47.7834,47.8695,47.7403,47.7888,337900.0
2008-06-17 10:45:00,88.76,88.88,88.72,88.74,355100.0,47.7888,47.8534,47.7672,47.778,355100.0
2008-06-17 10:50:00,88.75,88.75,88.68,88.74,237200.0,47.7834,47.7834,47.7457,47.778,237200.0
2008-06-17 10:55:00,88.73,88.84,88.72,88.79,260500.0,47.7726,47.8318,47.7672,47.8049,260500.0
2008-06-17 11:00:00,88.79,88.8,88.61,88.8,235900.0,47.8049,47.8103,47.708,47.8103,235900.0
2008-06-17 11:05:00,88.79,88.95,88.76,88.89,257400.0,47.8049,47.8911,47.7888,47.8588,257400.0
2008-06-17 11:10:00,88.89,88.91,88.8,88.81,192700.0,47.8588,47.8695,47.8103,47.8157,192700.0
2008-06-17 11:15:00,88.81,88.83,88.58,88.61,200500.0,47.8157,47.8264,47.6918,47.708,200500.0
2008-06-17 11:20:00,88.6,88.68,88.6,88.65,220400.0,47.7026,47.7457,47.7026,47.7295,220400.0
2008-06-17 11:25:00,88.65,88.69,88.47,88.47,249900.0,47.7295,47.7511,47.6326,47.6326,249900.0
2008-06-17 11:30:00,88.47,88.57,88.31,88.35,236300.0,47.6326,47.6865,47.5465,47.568,236300.0
2008-06-17 11:35:00,88.36,88.48,88.32,88.48,219600.0,47.5734,47.638,47.5519,47.638,219600.0
2008-06-17 11:40:00,88.48,88.5,88.2,88.23,291900.0,47.638,47.6488,47.4873,47.5034,291900.0
2008-06-17 11:45:00,88.23,88.35,88.2,88.28,219000.0,47.5034,47.568,47.4873,47.5303,219000.0
2008-06-17 11:50:00,88.29,88.79,88.28,88.42,274800.0,47.5357,47.8049,47.5303,47.6057,274800.0
2008-06-17 11:55:00,88.43,88.48,88.34,88.41,206100.0,47.6111,47.638,47.5626,47.6003,206100.0
2008-06-17 12:00:00,88.4,88.55,88.34,88.54,138600.0,47.5949,47.6757,47.5626,47.6703,138600.0
2008-06-17 12:05:00,88.53,88.67,88.49,88.67,142500.0,47.6649,47.7403,47.6434,47.7403,142500.0
2008-06-17 12:10:00,88.67,88.68,88.53,88.58,125400.0,47.7403,47.7457,47.6649,47.6918,125400.0
2008-06-17 12:15:00,88.57,88.69,88.53,88.64,113700.0,47.6865,47.7511,47.6649,47.7242,113700.0
2008-06-17 12:20:00,88.67,88.69,88.57,88.63,126900.0,47.7403,47.7511,47.6865,47.7188,126900.0
2008-06-17 12:25:00,88.62,88.62,88.4,88.42,168900.0,47.7134,47.7134,47.5949,47.6057,168900.0
2008-06-17 12:30:00,88.42,88.52,88.3,88.32,157100.0,47.6057,47.6595,47.5411,47.5519,157100.0
2008-06-17 12:35:00,88.31,88.37,88.17,88.36,204000.0,47.5465,47.5788,47.4711,47.5734,204000.0
2008-06-17 12:40:00,88.37,88.39,88.25,88.34,148400.0,47.5788,47.5896,47.5142,47.5626,148400.0
2008-06-17 12:45:00,88.33,88.34,88.26,88.3,115000.0,47.5572,47.5626,47.5196,47.5411,115000.0
2008-06-17 12:50:00,88.29,88.3,88.15,88.26,141900.0,47.5357,47.5411,47.4603,47.5196,141900.0
2008-06-17 12:55:00,88.26,88.36,88.25,88.27,130200.0,47.5196,47.5734,47.5142,47.5249,130200.0
2008-06-17 13:00:00,88.27,88.32,88.24,88.3,121100.0,47.5249,47.5519,47.5088,47.5411,121100.0
2008-06-17 13:05:00,88.3,88.48,88.26,88.47,103100.0,47.5411,47.638,47.5196,47.6326,103100.0
2008-06-17 13:10:00,88.46,88.47,88.38,88.44,87900.0,47.6272,47.6326,47.5842,47.6165,87900.0
2008-06-17 13:15:00,88.43,88.5,88.4,88.42,104800.0,47.6111,47.6488,47.5949,47.6057,104800.0
2008-06-17 13:20:00,88.42,88.45,88.37,88.4,165300.0,47.6057,47.6219,47.5788,47.5949,165300.0
2008-06-17 13:25:00,88.4,88.49,88.39,88.48,121100.0,47.5949,47.6434,47.5896,47.638,121100.0
2008-06-17 13:30:00,88.49,88.6,88.49,88.52,114000.0,47.6434,47.7026,47.6434,47.6595,114000.0
2008-06-17 13:35:00,88.51,88.79,88.51,88.58,123800.0,47.6542,47.8049,47.6542,47.6918,123800.0
2008-06-17 13:40:00,88.56,88.58,88.42,88.44,168800.0,47.6811,47.6918,47.6057,47.6165,168800.0
2008-06-17 13:45:00,88.44,88.49,88.35,88.47,113500.0,47.6165,47.6434,47.568,47.6326,113500.0
2008-06-17 13:50:00,88.47,88.52,88.46,88.51,92500.0,47.6326,47.6595,47.6272,47.6542,92500.0
2008-06-17 13:55:00,88.51,88.56,88.49,88.55,82300.0,47.6542,47.6811,47.6434,47.6757,82300.0
2008-06-17 14:00:00,88.54,88.58,88.5,88.54,106500.0,47.6703,47.6918,47.6488,47.6703,106500.0
2008-06-17 14:05:00,88.53,88.53,88.39,88.42,156500.0,47.6649,47.6649,47.5896,47.6057,156500.0
2008-06-17 14:10:00,88.41,88.54,88.41,88.54,111700.0,47.6003,47.6703,47.6003,47.6703,111700.0
2008-06-17 14:15:00,88.53,88.66,88.49,88.59,193400.0,47.6649,47.7349,47.6434,47.6972,193400.0
2008-06-17 14:20:00,88.58,88.67,88.52,88.56,595300.0,47.6918,47.7403,47.6595,47.6811,595300.0
2008-06-17 14:25:00,88.57,88.59,88.42,88.43,143100.0,47.6865,47.6972,47.6057,47.6111,143100.0
2008-06-17 14:30:00,88.44,88.54,88.39,88.54,110600.0,47.6165,47.6703,47.5896,47.6703,110600.0
2008-06-17 14:35:00,88.53,88.59,88.45,88.46,141400.0,47.6649,47.6972,47.6219,47.6272,141400.0
2008-06-17 14:40:00,88.46,88.6,88.42,88.6,127100.0,47.6272,47.7026,47.6057,47.7026,127100.0
2008-06-17 14:45:00,88.6,88.6,88.48,88.5,126400.0,47.7026,47.7026,47.638,47.6488,126400.0
2008-06-17 14:50:00,88.5,88.59,88.5,88.58,113800.0,47.6488,47.6972,47.6488,47.6918,113800.0
2008-06-17 14:55:00,88.57,88.73,88.57,88.58,196600.0,47.6865,47.7726,47.6865,47.6918,196600.0
2008-06-17 15:00:00,88.57,88.63,88.46,88.52,201900.0,47.6865,47.7188,47.6272,47.6595,201900.0
2008-06-17 15:05:00,88.52,88.53,88.43,88.51,189500.0,47.6595,47.6649,47.6111,47.6542,189500.0
2008-06-17 15:10:00,88.51,88.6,88.5,88.59,182500.0,47.6542,47.7026,47.6488,47.6972,182500.0
2008-06-17 15:15:00,88.58,88.59,88.41,88.42,302100.0,47.6918,47.6972,47.6003,47.6057,302100.0
2008-06-17 15:20:00,88.41,88.5,88.4,88.48,246300.0,47.6003,47.6488,47.5949,47.638,246300.0
2008-06-17 15:25:00,88.48,88.7,88.48,88.7,212300.0,47.638,47.7565,47.638,47.7565,212300.0
2008-06-17 15:30:00,88.69,88.75,88.58,88.72,276400.0,47.7511,47.7834,47.6918,47.7672,276400.0
2008-06-17 15:35:00,88.72,88.74,88.48,88.59,267900.0,47.7672,47.778,47.638,47.6972,267900.0
2008-06-17 15:40:00,88.59,88.73,88.53,88.55,479400.0,47.6972,47.7726,47.6649,47.6757,479400.0
2008-06-17 15:45:00,88.55,88.62,88.5,88.57,268100.0,47.6757,47.7134,47.6488,47.6865,268100.0
2008-06-17 15:50:00,88.56,88.69,88.56,88.63,333100.0,47.6811,47.7511,47.6811,47.7188,333100.0
2008-06-17 15:55:00,88.64,88.79,88.54,88.62,788100.0,47.7242,47.8049,47.6703,47.7134,788100.0
2008-06-18 09:30:00,88.08,88.18,87.82,88.06,640300.0,47.4226,47.4765,47.2827,47.4119,640300.0
2008-06-18 09:35:00,88.01,88.55,87.9,88.5,422600.0,47.385,47.6757,47.3257,47.6488,422600.0
2008-06-18 09:40:00,88.52,88.66,88.47,88.51,322300.0,47.6595,47.7349,47.6326,47.6542,322300.0
2008-06-18 09:45:00,88.51,88.52,88.01,88.01,342300.0,47.6542,47.6595,47.385,47.385,342300.0
2008-06-18 09:50:00,88.01,88.27,87.99,88.25,395400.0,47.385,47.5249,47.3742,47.5142,395400.0
2008-06-18 09:55:00,88.26,88.39,88.25,88.33,296400.0,47.5196,47.5896,47.5142,47.5572,296400.0
2008-06-18 10:00:00,88.34,88.45,88.33,88.41,168600.0,47.5626,47.6219,47.5572,47.6003,168600.0
2008-06-18 10:05:00,88.41,88.45,88.34,88.45,188100.0,47.6003,47.6219,47.5626,47.6219,188100.0
2008-06-18 10:10:00,88.45,88.48,88.36,88.42,185200.0,47.6219,47.638,47.5734,47.6057,185200.0
2008-06-18 10:15:00,88.42,88.47,88.3,88.3,196000.0,47.6057,47.6326,47.5411,47.5411,196000.0
2008-06-18 10:20:00,88.3,88.36,88.09,88.12,279200.0,47.5411,47.5734,47.428,47.4442,279200.0
2008-06-18 10:25:00,88.12,88.17,88.0,88.15,211500.0,47.4442,47.4711,47.3796,47.4603,211500.0
2008-06-18 10:30:00,88.14,88.24,87.99,88.13,261200.0,47.455,47.5088,47.3742,47.4496,261200.0
2008-06-18 10:35:00,88.12,88.29,87.86,87.92,439300.0,47.4442,47.5357,47.3042,47.3365,439300.0
2008-06-18 10:40:00,87.96,88.03,87.8,87.83,283600.0,47.358,47.3957,47.2719,47.288,283600.0
2008-06-18 10:45:00,87.82,87.94,87.67,87.69,317200.0,47.2827,47.3473,47.2019,47.2127,317200.0
2008-06-18 10:50:00,87.7,87.71,87.58,87.67,329500.0,47.2181,47.2234,47.1534,47.2019,329500.0
2008-06-18 10:55:00,87.67,87.81,87.62,87.78,336500.0,47.2019,47.2773,47.175,47.2611,336500.0
2008-06-18 11:00:00,87.78,87.85,87.71,87.8,221200.0,47.2611,47.2988,47.2234,47.2719,221200.0
2008-06-18 11:05:00,87.79,88.06,87.78,87.98,279300.0,47.2665,47.4119,47.2611,47.3688,279300.0
2008-06-18 11:10:00,87.97,87.98,87.73,87.76,256200.0,47.3634,47.3688,47.2342,47.2504,256200.0
2008-06-18 11:15:00,87.76,87.84,87.71,87.77,166300.0,47.2504,47.2934,47.2234,47.2557,166300.0
2008-06-18 11:20:00,87.78,87.81,87.58,87.59,218800.0,47.2611,47.2773,47.1534,47.1588,218800.0
2008-06-18 11:25:00,87.6,87.74,87.59,87.65,220100.0,47.1642,47.2396,47.1588,47.1911,220100.0
2008-06-18 11:30:00,87.66,87.95,87.66,87.93,168500.0,47.1965,47.3527,47.1965,47.3419,168500.0
2008-06-18 11:35:00,87.93,88.05,87.79,87.85,241500.0,47.3419,47.4065,47.2665,47.2988,241500.0
2008-06-18 11:40:00,87.86,87.95,87.81,87.93,114000.0,47.3042,47.3527,47.2773,47.3419,114000.0
2008-06-18 11:45:00,87.94,87.97,87.85,87.95,151100.0,47.3473,47.3634,47.2988,47.3527,151100.0
2008-06-18 11:50:00,87.97,87.97,87.71,87.73,195400.0,47.3634,47.3634,47.2234,47.2342,195400.0
2008-06-18 11:55:00,87.72,87.77,87.62,87.64,129500.0,47.2288,47.2557,47.175,47.1857,129500.0
2008-06-18 12:00:00,87.64,87.64,87.59,87.63,96200.0,47.1857,47.1857,47.1588,47.1804,96200.0
2008-06-18 12:05:00,87.63,87.87,87.62,87.86,91800.0,47.1804,47.3096,47.175,47.3042,91800.0
2008-06-18 12:10:00,87.86,87.98,87.86,87.96,129200.0,47.3042,47.3688,47.3042,47.358,129200.0
2008-06-18 12:15:00,87.95,87.97,87.81,87.83,121800.0,47.3527,47.3634,47.2773,47.288,121800.0
2008-06-18 12:20:00,87.83,87.91,87.83,87.88,79300.0,47.288,47.3311,47.288,47.315,79300.0
2008-06-18 12:25:00,87.89,87.92,87.87,87.88,82300.0,47.3203,47.3365,47.3096,47.315,82300.0
2008-06-18 12:30:00,87.87,87.91,87.87,87.9,125900.0,47.3096,47.3311,47.3096,47.3257,125900.0
2008-06-18 12:35:00,87.9,87.93,87.85,87.9,107400.0,47.3257,47.3419,47.2988,47.3257,107400.0
2008-06-18 12:40:00,87.9,87.91,87.82,87.84,114700.0,47.3257,47.3311,47.2827,47.2934,114700.0
2008-06-18 12:45:00,87.85,87.85,87.73,87.82,100900.0,47.2988,47.2988,47.2342,47.2827,100900.0
2008-06-18 12:50:00,87.83,87.84,87.69,87.7,117000.0,47.288,47.2934,47.2127,47.2181,117000.0
2008-06-18 12:55:00,87.69,87.71,87.61,87.68,128800.0,47.2127,47.2234,47.1696,47.2073,128800.0
2008-06-18 13:00:00,87.68,87.69,87.59,87.62,164000.0,47.2073,47.2127,47.1588,47.175,164000.0
2008-06-18 13:05:00,87.63,87.66,87.45,87.49,440400.0,47.1804,47.1965,47.0835,47.105,440400.0
2008-06-18 13:10:00,87.49,87.51,87.37,87.43,226000.0,47.105,47.1158,47.0404,47.0727,226000.0
2008-06-18 13:15:00,87.43,87.53,87.29,87.48,192500.0,47.0727,47.1265,46.9973,47.0996,192500.0
2008-06-18 13:20:00,87.49,87.51,87.37,87.44,136900.0,47.105,47.1158,47.0404,47.0781,136900.0
2008-06-18 13:25:00,87.43,87.52,87.37,87.52,158000.0,47.0727,47.1211,47.0404,47.1211,158000.0
2008-06-18 13:30:00,87.51,87.58,87.44,87.52,205800.0,47.1158,47.1534,47.0781,47.1211,205800.0
2008-06-18 13:35:00,87.53,87.62,87.5,87.57,271300.0,47.1265,47.175,47.1104,47.1481,271300.0
2008-06-18 13:40:00,87.59,87.6,87.55,87.58,310400.0,47.1588,47.1642,47.1373,47.1534,310400.0
2008-06-18 13:45:00,87.56,87.58,87.46,87.55,211700.0,47.1427,47.1534,47.0888,47.1373,211700.0
2008-06-18 13:50:00,87.55,87.58,87.48,87.52,199000.0,47.1373,47.1534,47.0996,47.1211,199000.0
2008-06-18 13:55:00,87.52,87.57,87.49,87.51,195600.0,47.1211,47.1481,47.105,47.1158,195600.0
2008-06-18 14:00:00,87.52,87.61,87.44,87.49,405200.0,47.1211,47.1696,47.0781,47.105,405200.0
2008-06-18 14:05:00,87.49,87.55,87.42,87.5,225500.0,47.105,47.1373,47.0673,47.1104,225500.0
2008-06-18 14:10:00,87.5,87.6,87.35,87.48,238700.0,47.1104,47.1642,47.0296,47.0996,238700.0
2008-06-18 14:15:00,87.47,87.56,87.37,87.4,295000.0,47.0942,47.1427,47.0404,47.0565,295000.0
2008-06-18 14:20:00,87.39,87.48,87.2,87.26,295700.0,47.0511,47.0996,46.9489,46.9812,295700.0
2008-06-18 14:25:00,87.26,87.53,87.26,87.43,225900.0,46.9812,47.1265,46.9812,47.0727,225900.0
2008-06-18 14:30:00,87.44,87.46,87.34,87.43,140400.0,47.0781,47.0888,47.0242,47.0727,140400.0
2008-06-18 14:35:00,87.43,87.59,87.41,87.45,218400.0,47.0727,47.1588,47.0619,47.0835,218400.0
2008-06-18 14:40:00,87.44,87.52,87.4,87.45,191400.0,47.0781,47.1211,47.0565,47.0835,191400.0
2008-06-18 14:45:00,87.46,87.49,87.37,87.41,135200.0,47.0888,47.105,47.0404,47.0619,135200.0
2008-06-18 14:50:00,87.42,87.54,87.41,87.49,182800.0,47.0673,47.1319,47.0619,47.105,182800.0
2008-06-18 14:55:00,87.49,87.57,87.44,87.52,176600.0,47.105,47.1481,47.0781,47.1211,176600.0
2008-06-18 15:00:00,87.52,87.59,87.5,87.58,206200.0,47.1211,47.1588,47.1104,47.1534,206200.0
2008-06-18 15:05:00,87.58,87.89,87.56,87.87,328900.0,47.1534,47.3203,47.1427,47.3096,328900.0
2008-06-18 15:10:00,87.87,87.93,87.79,87.85,325900.0,47.3096,47.3419,47.2665,47.2988,325900.0
2008-06-18 15:15:00,87.86,88.2,87.85,88.09,342300.0,47.3042,47.4873,47.2988,47.428,342300.0
2008-06-18 15:20:00,88.09,88.16,87.94,87.97,342400.0,47.428,47.4657,47.3473,47.3634,342400.0
2008-06-18 15:25:00,87.97,88.04,87.85,87.95,246000.0,47.3634,47.4011,47.2988,47.3527,246000.0
2008-06-18 15:30:00,87.95,88.02,87.79,87.85,366200.0,47.3527,47.3903,47.2665,47.2988,366200.0
2008-06-18 15:35:00,87.84,87.94,87.69,87.72,359200.0,47.2934,47.3473,47.2127,47.2288,359200.0
2008-06-18 15:40:00,87.73,87.73,87.53,87.6,422000.0,47.2342,47.2342,47.1265,47.1642,422000.0
2008-06-18 15:45:00,87.6,87.7,87.44,87.55,589900.0,47.1642,47.2181,47.0781,47.1373,589900.0
2008-06-18 15:50:00,87.56,87.69,87.48,87.59,664500.0,47.1427,47.2127,47.0996,47.1588,664500.0
2008-06-18 15:55:00,87.58,87.78,87.55,87.68,883800.0,47.1534,47.2611,47.1373,47.2073,883800.0
2008-06-19 09:30:00,88.04,88.2,87.01,87.66,687900.0,47.4011,47.4873,46.8466,47.1965,687900.0
2008-06-19 09:35:00,87.62,87.86,87.61,87.71,356900.0,47.175,47.3042,47.1696,47.2234,356900.0
2008-06-19 09:40:00,87.72,87.89,87.71,87.86,444600.0,47.2288,47.3203,47.2234,47.3042,444600.0
2008-06-19 09:45:00,87.85,88.09,87.76,87.95,311000.0,47.2988,47.428,47.2504,47.3527,311000.0
2008-06-19 09:50:00,87.92,87.98,87.76,87.82,211400.0,47.3365,47.3688,47.2504,47.2827,211400.0
2008-06-19 09:55:00,87.83,87.84,87.41,87.43,339300.0,47.288,47.2934,47.0619,47.0727,339300.0
2008-06-19 10:00:00,87.41,87.48,87.09,87.1,419900.0,47.0619,47.0996,46.8896,46.895,419900.0
2008-06-19 10:05:00,87.1,87.18,87.02,87.13,290500.0,46.895,46.9381,46.8519,46.9112,290500.0
2008-06-19 10:10:00,87.15,87.35,87.04,87.17,310600.0,46.9219,47.0296,46.8627,46.9327,310600.0
2008-06-19 10:15:00,87.16,87.35,87.13,87.19,298300.0,46.9273,47.0296,46.9112,46.9435,298300.0
2008-06-19 10:20:00,87.19,87.38,87.17,87.22,283200.0,46.9435,47.0458,46.9327,46.9596,283200.0
2008-06-19 10:25:00,87.2,87.27,87.09,87.17,252700.0,46.9489,46.9865,46.8896,46.9327,252700.0
2008-06-19 10:30:00,87.16,87.31,87.15,87.28,183800.0,46.9273,47.0081,46.9219,46.9919,183800.0
2008-06-19 10:35:00,87.28,87.31,87.09,87.09,213000.0,46.9919,47.0081,46.8896,46.8896,213000.0
2008-06-19 10:40:00,87.09,87.1,86.92,87.0,201800.0,46.8896,46.895,46.7981,46.8412,201800.0
2008-06-19 10:45:00,87.0,87.04,86.86,86.9,234500.0,46.8412,46.8627,46.7658,46.7873,234500.0
2008-06-19 10:50:00,86.9,87.04,86.88,87.02,257300.0,46.7873,46.8627,46.7766,46.8519,257300.0
2008-06-19 10:55:00,87.03,87.09,86.87,86.87,235900.0,46.8573,46.8896,46.7712,46.7712,235900.0
2008-06-19 11:00:00,86.87,86.91,86.7,86.73,328800.0,46.7712,46.7927,46.6796,46.6958,328800.0
2008-06-19 11:05:00,86.74,86.77,86.5,86.56,529700.0,46.7012,46.7173,46.572,46.6043,529700.0
2008-06-19 11:10:00,86.56,86.7,86.5,86.63,405900.0,46.6043,46.6796,46.572,46.642,405900.0
2008-06-19 11:15:00,86.63,86.64,86.41,86.54,277000.0,46.642,46.6473,46.5235,46.5935,277000.0
2008-06-19 11:20:00,86.55,86.59,86.39,86.5,202500.0,46.5989,46.6204,46.5127,46.572,202500.0
2008-06-19 11:25:00,86.5,86.5,86.36,86.43,244800.0,46.572,46.572,46.4966,46.5343,244800.0
2008-06-19 11:30:00,86.43,86.46,86.24,86.24,296900.0,46.5343,46.5504,46.432,46.432,296900.0
2008-06-19 11:35:00,86.23,86.24,86.03,86.03,335200.0,46.4266,46.432,46.3189,46.3189,335200.0
2008-06-19 11:40:00,86.03,86.1,85.98,86.02,427600.0,46.3189,46.3566,46.292,46.3135,427600.0
2008-06-19 11:45:00,86.03,86.19,86.01,86.17,292300.0,46.3189,46.4051,46.3081,46.3943,292300.0
2008-06-19 11:50:00,86.18,86.18,86.02,86.09,205900.0,46.3997,46.3997,46.3135,46.3512,205900.0
2008-06-19 11:55:00,86.09,86.17,86.04,86.09,381200.0,46.3512,46.3943,46.3243,46.3512,381200.0
2008-06-19 12:00:00,86.09,86.15,86.06,86.14,203000.0,46.3512,46.3835,46.3351,46.3781,203000.0
2008-06-19 12:05:00,86.14,86.16,85.9,85.98,402100.0,46.3781,46.3889,46.2489,46.292,402100.0
2008-06-19 12:10:00,85.97,86.08,85.88,86.08,443800.0,46.2866,46.3458,46.2382,46.3458,443800.0
2008-06-19 12:15:00,86.07,86.14,86.02,86.1,346700.0,46.3405,46.3781,46.3135,46.3566,346700.0
2008-06-19 12:20:00,86.1,86.41,86.07,86.4,369400.0,46.3566,46.5235,46.3405,46.5181,369400.0
2008-06-19 12:25:00,86.4,86.42,86.19,86.19,213200.0,46.5181,46.5289,46.4051,46.4051,213200.0
2008-06-19 12:30:00,86.2,86.56,86.19,86.55,224700.0,46.4104,46.6043,46.4051,46.5989,224700.0
2008-06-19 12:35:00,86.55,86.56,86.44,86.51,156100.0,46.5989,46.6043,46.5397,46.5774,156100.0
2008-06-19 12:40:00,86.53,86.55,86.28,86.36,174300.0,46.5881,46.5989,46.4535,46.4966,174300.0
2008-06-19 12:45:00,86.34,86.45,86.32,86.42,147200.0,46.4858,46.545,46.4751,46.5289,147200.0
2008-06-19 12:50:00,86.44,86.53,86.43,86.48,140000.0,46.5397,46.5881,46.5343,46.5612,140000.0
2008-06-19 12:55:00,86.48,86.52,86.4,86.46,131400.0,46.5612,46.5827,46.5181,46.5504,131400.0
2008-06-19 13:00:00,86.45,86.48,86.4,86.41,151400.0,46.545,46.5612,46.5181,46.5235,151400.0
2008-06-19 13:05:00,86.41,86.51,86.35,86.48,161500.0,46.5235,46.5774,46.4912,46.5612,161500.0
2008-06-19 13:10:00,86.48,86.52,86.42,86.51,149400.0,46.5612,46.5827,46.5289,46.5774,149400.0
2008-06-19 13:15:00,86.52,86.63,86.48,86.58,117000.0,46.5827,46.642,46.5612,46.615,117000.0
2008-06-19 13:20:00,86.58,86.76,86.56,86.75,158300.0,46.615,46.712,46.6043,46.7066,158300.0
2008-06-19 13:25:00,86.76,86.85,86.68,86.75,232200.0,46.712,46.7604,46.6689,46.7066,232200.0
2008-06-19 13:30:00,86.75,86.75,86.59,86.63,204100.0,46.7066,46.7066,46.6204,46.642,204100.0
2008-06-19 13:35:00,86.63,86.68,86.52,86.57,160300.0,46.642,46.6689,46.5827,46.6097,160300.0
2008-06-19 13:40:00,86.57,86.65,86.45,86.51,239700.0,46.6097,46.6527,46.545,46.5774,239700.0
2008-06-19 13:45:00,86.5,86.52,86.33,86.51,214000.0,46.572,46.5827,46.4804,46.5774,214000.0
2008-06-19 13:50:00,86.5,86.65,86.42,86.62,162500.0,46.572,46.6527,46.5289,46.6366,162500.0
2008-06-19 13:55:00,86.62,86.71,86.55,86.55,179800.0,46.6366,46.685,46.5989,46.5989,179800.0
2008-06-19 14:00:00,86.55,86.61,86.44,86.56,212400.0,46.5989,46.6312,46.5397,46.6043,212400.0
2008-06-19 14:05:00,86.56,86.7,86.55,86.68,116500.0,46.6043,46.6796,46.5989,46.6689,116500.0
2008-06-19 14:10:00,86.68,86.88,86.68,86.86,140700.0,46.6689,46.7766,46.6689,46.7658,140700.0
2008-06-19 14:15:00,86.86,86.9,86.81,86.88,159800.0,46.7658,46.7873,46.7389,46.7766,159800.0
2008-06-19 14:20:00,86.88,86.9,86.65,86.66,210600.0,46.7766,46.7873,46.6527,46.6581,210600.0
2008-06-19 14:25:00,86.67,86.68,86.53,86.55,178900.0,46.6635,46.6689,46.5881,46.5989,178900.0
2008-06-19 14:30:00,86.55,86.89,86.55,86.78,161100.0,46.5989,46.7819,46.5989,46.7227,161100.0
2008-06-19 14:35:00,86.78,86.87,86.65,86.87,178100.0,46.7227,46.7712,46.6527,46.7712,178100.0
2008-06-19 14:40:00,86.86,86.88,86.68,86.82,238700.0,46.7658,46.7766,46.6689,46.7443,238700.0
2008-06-19 14:45:00,86.82,86.83,86.6,86.6,170200.0,46.7443,46.7496,46.6258,46.6258,170200.0
2008-06-19 14:50:00,86.6,86.61,86.47,86.48,174500.0,46.6258,46.6312,46.5558,46.5612,174500.0
2008-06-19 14:55:00,86.48,86.57,86.37,86.56,222300.0,46.5612,46.6097,46.502,46.6043,222300.0
2008-06-19 15:00:00,86.56,86.73,86.56,86.64,253200.0,46.6043,46.6958,46.6043,46.6473,253200.0
2008-06-19 15:05:00,86.64,86.71,86.5,86.53,243900.0,46.6473,46.685,46.572,46.5881,243900.0
2008-06-19 15:10:00,86.52,86.54,86.28,86.44,274100.0,46.5827,46.5935,46.4535,46.5397,274100.0
2008-06-19 15:15:00,86.43,86.5,86.33,86.4,236600.0,46.5343,46.572,46.4804,46.5181,236600.0
2008-06-19 15:20:00,86.39,86.45,86.21,86.25,212200.0,46.5127,46.545,46.4158,46.4374,212200.0
2008-06-19 15:25:00,86.26,86.3,86.19,86.24,289300.0,46.4428,46.4643,46.4051,46.432,289300.0
2008-06-19 15:30:00,86.24,86.36,85.98,86.25,328800.0,46.432,46.4966,46.292,46.4374,328800.0
2008-06-19 15:35:00,86.25,86.25,86.04,86.05,400600.0,46.4374,46.4374,46.3243,46.3297,400600.0
2008-06-19 15:40:00,86.05,86.11,85.98,86.06,620200.0,46.3297,46.362,46.292,46.3351,620200.0
2008-06-19 15:45:00,86.06,86.07,85.81,85.81,492900.0,46.3351,46.3405,46.2005,46.2005,492900.0
2008-06-19 15:50:00,85.81,86.05,85.78,86.03,889100.0,46.2005,46.3297,46.1843,46.3189,889100.0
2008-06-19 15:55:00,86.03,86.14,85.66,85.77,1233700.0,46.3189,46.3781,46.1197,46.1789,1233700.0
2008-06-20 09:30:00,86.3,86.35,86.12,86.16,6607700.0,46.4643,46.4912,46.3674,46.3889,6607700.0
2008-06-20 09:35:00,86.16,86.22,86.01,86.01,484700.0,46.3889,46.4212,46.3081,46.3081,484700.0
2008-06-20 09:40:00,86.01,86.13,85.79,85.94,392300.0,46.3081,46.3728,46.1897,46.2705,392300.0
2008-06-20 09:45:00,85.93,86.43,85.85,86.3,404500.0,46.2651,46.5343,46.222,46.4643,404500.0
2008-06-20 09:50:00,86.32,86.34,85.9,86.12,413600.0,46.4751,46.4858,46.2489,46.3674,413600.0
2008-06-20 09:55:00,86.11,86.13,85.93,86.01,294000.0,46.362,46.3728,46.2651,46.3081,294000.0
2008-06-20 10:00:00,86.01,86.02,85.83,85.84,355800.0,46.3081,46.3135,46.2112,46.2166,355800.0
2008-06-20 10:05:00,85.84,85.86,85.68,85.73,436700.0,46.2166,46.2274,46.1305,46.1574,436700.0
2008-06-20 10:10:00,85.73,85.76,85.59,85.6,297100.0,46.1574,46.1735,46.082,46.0874,297100.0
2008-06-20 10:15:00,85.6,85.69,85.53,85.68,267500.0,46.0874,46.1359,46.0497,46.1305,267500.0
2008-06-20 10:20:00,85.68,85.8,85.5,85.51,323200.0,46.1305,46.1951,46.0336,46.0389,323200.0
2008-06-20 10:25:00,85.5,85.53,85.35,85.52,386500.0,46.0336,46.0497,45.9528,46.0443,386500.0
2008-06-20 10:30:00,85.52,85.68,85.51,85.6,188000.0,46.0443,46.1305,46.0389,46.0874,188000.0
2008-06-20 10:35:00,85.59,85.73,85.57,85.67,227800.0,46.082,46.1574,46.0713,46.1251,227800.0
2008-06-20 10:40:00,85.67,85.77,85.65,85.69,270200.0,46.1251,46.1789,46.1143,46.1359,270200.0
2008-06-20 10:45:00,85.7,85.71,85.44,85.52,209000.0,46.1412,46.1466,46.0013,46.0443,209000.0
2008-06-20 10:50:00,85.51,85.53,85.31,85.46,292000.0,46.0389,46.0497,45.9313,46.012,292000.0
2008-06-20 10:55:00,85.46,85.67,85.44,85.67,294400.0,46.012,46.1251,46.0013,46.1251,294400.0
2008-06-20 11:00:00,85.67,85.86,85.65,85.78,319100.0,46.1251,46.2274,46.1143,46.1843,319100.0
2008-06-20 11:05:00,85.78,86.0,85.76,85.92,223200.0,46.1843,46.3028,46.1735,46.2597,223200.0
2008-06-20 11:10:00,85.94,85.94,85.72,85.76,305300.0,46.2705,46.2705,46.152,46.1735,305300.0
2008-06-20 11:15:00,85.74,85.8,85.67,85.68,277300.0,46.1628,46.1951,46.1251,46.1305,277300.0
2008-06-20 11:20:00,85.69,85.7,85.53,85.54,311300.0,46.1359,46.1412,46.0497,46.0551,311300.0
2008-06-20 11:25:00,85.54,85.63,85.5,85.56,284900.0,46.0551,46.1036,46.0336,46.0659,284900.0
2008-06-20 11:30:00,85.56,85.59,85.51,85.54,127500.0,46.0659,46.082,46.0389,46.0551,127500.0
2008-06-20 11:35:00,85.53,85.67,85.53,85.66,145500.0,46.0497,46.1251,46.0497,46.1197,145500.0
2008-06-20 11:40:00,85.67,85.85,85.59,85.6,317300.0,46.1251,46.222,46.082,46.0874,317300.0
2008-06-20 11:45:00,85.61,85.61,85.44,85.52,200000.0,46.0928,46.0928,46.0013,46.0443,200000.0
2008-06-20 11:50:00,85.54,85.68,85.52,85.64,329000.0,46.0551,46.1305,46.0443,46.1089,329000.0
2008-06-20 11:55:00,85.64,85.65,85.56,85.56,121700.0,46.1089,46.1143,46.0659,46.0659,121700.0
2008-06-20 12:00:00,85.56,85.59,85.51,85.52,167100.0,46.0659,46.082,46.0389,46.0443,167100.0
2008-06-20 12:05:00,85.52,85.54,85.41,85.49,190600.0,46.0443,46.0551,45.9851,46.0282,190600.0
2008-06-20 12:10:00,85.49,85.56,85.46,85.55,160000.0,46.0282,46.0659,46.012,46.0605,160000.0
2008-06-20 12:15:00,85.55,85.56,85.51,85.53,102400.0,46.0605,46.0659,46.0389,46.0497,102400.0
2008-06-20 12:20:00,85.52,85.53,85.4,85.41,141600.0,46.0443,46.0497,45.9797,45.9851,141600.0
2008-06-20 12:25:00,85.42,85.52,85.42,85.48,102600.0,45.9905,46.0443,45.9905,46.0228,102600.0
2008-06-20 12:30:00,85.49,85.57,85.44,85.55,127500.0,46.0282,46.0713,46.0013,46.0605,127500.0
2008-06-20 12:35:00,85.56,85.63,85.55,85.59,137300.0,46.0659,46.1036,46.0605,46.082,137300.0
2008-06-20 12:40:00,85.6,85.64,85.55,85.6,131900.0,46.0874,46.1089,46.0605,46.0874,131900.0
2008-06-20 12:45:00,85.6,85.64,85.57,85.58,70600.0,46.0874,46.1089,46.0713,46.0766,70600.0
2008-06-20 12:50:00,85.58,85.74,85.58,85.68,118700.0,46.0766,46.1628,46.0766,46.1305,118700.0
2008-06-20 12:55:00,85.67,85.74,85.62,85.73,64300.0,46.1251,46.1628,46.0982,46.1574,64300.0
2008-06-20 13:00:00,85.74,85.75,85.66,85.72,120900.0,46.1628,46.1682,46.1197,46.152,120900.0
2008-06-20 13:05:00,85.7,85.73,85.64,85.69,144700.0,46.1412,46.1574,46.1089,46.1359,144700.0
2008-06-20 13:10:00,85.68,85.74,85.43,85.6,235400.0,46.1305,46.1628,45.9959,46.0874,235400.0
2008-06-20 13:15:00,85.61,85.68,85.53,85.55,113700.0,46.0928,46.1305,46.0497,46.0605,113700.0
2008-06-20 13:20:00,85.56,85.6,85.44,85.56,149800.0,46.0659,46.0874,46.0013,46.0659,149800.0
2008-06-20 13:25:00,85.56,85.69,85.53,85.67,149000.0,46.0659,46.1359,46.0497,46.1251,149000.0
2008-06-20 13:30:00,85.65,85.66,85.26,85.31,328300.0,46.1143,46.1197,45.9043,45.9313,328300.0
2008-06-20 13:35:00,85.32,85.33,85.25,85.27,211100.0,45.9367,45.942,45.899,45.9097,211100.0
2008-06-20 13:40:00,85.28,85.42,85.28,85.37,167200.0,45.9151,45.9905,45.9151,45.9636,167200.0
2008-06-20 13:45:00,85.37,85.6,85.36,85.51,198200.0,45.9636,46.0874,45.9582,46.0389,198200.0
2008-06-20 13:50:00,85.51,85.53,85.33,85.36,152600.0,46.0389,46.0497,45.942,45.9582,152600.0
2008-06-20 13:55:00,85.36,85.49,85.21,85.22,213900.0,45.9582,46.0282,45.8774,45.8828,213900.0
2008-06-20 14:00:00,85.22,85.45,85.16,85.41,237100.0,45.8828,46.0066,45.8505,45.9851,237100.0
2008-06-20 14:05:00,85.39,85.4,85.19,85.21,178500.0,45.9743,45.9797,45.8667,45.8774,178500.0
2008-06-20 14:10:00,85.21,85.26,84.85,84.91,543300.0,45.8774,45.9043,45.6836,45.7159,543300.0
2008-06-20 14:15:00,84.91,84.95,84.77,84.83,402900.0,45.7159,45.7374,45.6405,45.6728,402900.0
2008-06-20 14:20:00,84.85,85.05,84.84,85.0,203300.0,45.6836,45.7913,45.6782,45.7644,203300.0
2008-06-20 14:25:00,85.01,85.11,84.98,85.11,163900.0,45.7697,45.8236,45.7536,45.8236,163900.0
2008-06-20 14:30:00,85.1,85.13,84.95,85.01,142600.0,45.8182,45.8344,45.7374,45.7697,142600.0
2008-06-20 14:35:00,85.0,85.04,84.95,85.02,131100.0,45.7644,45.7859,45.7374,45.7751,131100.0
2008-06-20 14:40:00,85.03,85.14,85.02,85.08,185300.0,45.7805,45.8397,45.7751,45.8074,185300.0
2008-06-20 14:45:00,85.08,85.28,85.06,85.21,185700.0,45.8074,45.9151,45.7967,45.8774,185700.0
2008-06-20 14:50:00,85.19,85.24,85.13,85.22,229400.0,45.8667,45.8936,45.8344,45.8828,229400.0
2008-06-20 14:55:00,85.22,85.26,84.91,84.96,251900.0,45.8828,45.9043,45.7159,45.7428,251900.0
2008-06-20 15:00:00,84.95,85.09,84.93,85.05,191000.0,45.7374,45.8128,45.7267,45.7913,191000.0
2008-06-20 15:05:00,85.05,85.16,85.01,85.04,294100.0,45.7913,45.8505,45.7697,45.7859,294100.0
2008-06-20 15:10:00,85.04,85.2,85.0,85.1,243600.0,45.7859,45.872,45.7644,45.8182,243600.0
2008-06-20 15:15:00,85.11,85.16,85.08,85.11,218600.0,45.8236,45.8505,45.8074,45.8236,218600.0
2008-06-20 15:20:00,85.1,85.24,85.09,85.23,240600.0,45.8182,45.8936,45.8128,45.8882,240600.0
2008-06-20 15:25:00,85.23,85.25,85.0,85.1,393500.0,45.8882,45.899,45.7644,45.8182,393500.0
2008-06-20 15:30:00,85.09,85.14,85.01,85.09,369100.0,45.8128,45.8397,45.7697,45.8128,369100.0
2008-06-20 15:35:00,85.08,85.2,85.03,85.13,371100.0,45.8074,45.872,45.7805,45.8344,371100.0
2008-06-20 15:40:00,85.12,85.52,85.12,85.33,684400.0,45.829,46.0443,45.829,45.942,684400.0
2008-06-20 15:45:00,85.33,85.42,85.3,85.4,394500.0,45.942,45.9905,45.9259,45.9797,394500.0
2008-06-20 15:50:00,85.4,85.42,85.27,85.37,569400.0,45.9797,45.9905,45.9097,45.9636,569400.0
2008-06-20 15:55:00,85.36,85.37,84.97,85.05,1192500.0,45.9582,45.9636,45.7482,45.7913,1192500.0
2008-06-23 09:30:00,85.02,85.46,85.02,85.36,584300.0,45.7751,46.012,45.7751,45.9582,584300.0
2008-06-23 09:35:00,85.37,85.72,85.37,85.72,396300.0,45.9636,46.152,45.9636,46.152,396300.0
2008-06-23 09:40:00,85.71,86.4,85.68,86.38,561600.0,46.1466,46.5181,46.1305,46.5074,561600.0
2008-06-23 09:45:00,86.38,86.48,86.23,86.41,466400.0,46.5074,46.5612,46.4266,46.5235,466400.0
2008-06-23 09:50:00,86.41,86.45,86.18,86.2,343900.0,46.5235,46.545,46.3997,46.4104,343900.0
2008-06-23 09:55:00,86.2,86.21,85.98,86.05,346800.0,46.4104,46.4158,46.292,46.3297,346800.0
2008-06-23 10:00:00,86.06,86.06,85.9,85.99,329200.0,46.3351,46.3351,46.2489,46.2974,329200.0
2008-06-23 10:05:00,85.98,86.28,85.94,86.26,474100.0,46.292,46.4535,46.2705,46.4428,474100.0
2008-06-23 10:10:00,86.26,86.36,86.06,86.21,494100.0,46.4428,46.4966,46.3351,46.4158,494100.0
2008-06-23 10:15:00,86.2,86.21,85.98,86.02,328600.0,46.4104,46.4158,46.292,46.3135,328600.0
2008-06-23 10:20:00,86.02,86.24,86.02,86.19,413700.0,46.3135,46.432,46.3135,46.4051,413700.0
2008-06-23 10:25:00,86.19,86.31,86.1,86.24,196500.0,46.4051,46.4697,46.3566,46.432,196500.0
2008-06-23 10:30:00,86.25,86.38,86.12,86.36,290000.0,46.4374,46.5074,46.3674,46.4966,290000.0
2008-06-23 10:35:00,86.36,86.36,86.16,86.24,210600.0,46.4966,46.4966,46.3889,46.432,210600.0
2008-06-23 10:40:00,86.24,86.41,86.24,86.4,207700.0,46.432,46.5235,46.432,46.5181,207700.0
2008-06-23 10:45:00,86.4,86.47,86.28,86.32,199300.0,46.5181,46.5558,46.4535,46.4751,199300.0
2008-06-23 10:50:00,86.32,86.39,86.23,86.36,220400.0,46.4751,46.5127,46.4266,46.4966,220400.0
2008-06-23 10:55:00,86.36,86.47,86.35,86.43,235900.0,46.4966,46.5558,46.4912,46.5343,235900.0
2008-06-23 11:00:00,86.44,86.48,86.31,86.41,207700.0,46.5397,46.5612,46.4697,46.5235,207700.0
2008-06-23 11:05:00,86.41,86.49,86.37,86.47,186100.0,46.5235,46.5666,46.502,46.5558,186100.0
2008-06-23 11:10:00,86.45,86.61,86.43,86.6,184500.0,46.545,46.6312,46.5343,46.6258,184500.0
2008-06-23 11:15:00,86.6,86.68,86.54,86.61,302000.0,46.6258,46.6689,46.5935,46.6312,302000.0
2008-06-23 11:20:00,86.62,86.77,86.6,86.74,303000.0,46.6366,46.7173,46.6258,46.7012,303000.0
2008-06-23 11:25:00,86.72,86.91,86.72,86.9,282700.0,46.6904,46.7927,46.6904,46.7873,282700.0
2008-06-23 11:30:00,86.91,87.04,86.87,87.0,292300.0,46.7927,46.8627,46.7712,46.8412,292300.0
2008-06-23 11:35:00,86.99,87.11,86.05,87.0,477500.0,46.8358,46.9004,46.3297,46.8412,477500.0
2008-06-23 11:40:00,87.0,87.04,86.89,86.91,249200.0,46.8412,46.8627,46.7819,46.7927,249200.0
2008-06-23 11:45:00,86.9,86.9,86.64,86.64,235200.0,46.7873,46.7873,46.6473,46.6473,235200.0
2008-06-23 11:50:00,86.65,86.85,86.63,86.75,154900.0,46.6527,46.7604,46.642,46.7066,154900.0
2008-06-23 11:55:00,86.76,86.86,86.75,86.78,158200.0,46.712,46.7658,46.7066,46.7227,158200.0
2008-06-23 12:00:00,86.77,86.89,86.75,86.89,86100.0,46.7173,46.7819,46.7066,46.7819,86100.0
2008-06-23 12:05:00,86.89,86.97,86.87,86.94,207800.0,46.7819,46.825,46.7712,46.8089,207800.0
2008-06-23 12:10:00,86.95,86.95,86.77,86.78,140000.0,46.8142,46.8142,46.7173,46.7227,140000.0
2008-06-23 12:15:00,86.79,86.82,86.65,86.75,147800.0,46.7281,46.7443,46.6527,46.7066,147800.0
2008-06-23 12:20:00,86.75,86.86,86.75,86.81,125200.0,46.7066,46.7658,46.7066,46.7389,125200.0
2008-06-23 12:25:00,86.8,86.81,86.7,86.75,135400.0,46.7335,46.7389,46.6796,46.7066,135400.0
2008-06-23 12:30:00,86.74,86.8,86.62,86.65,192500.0,46.7012,46.7335,46.6366,46.6527,192500.0
2008-06-23 12:35:00,86.65,86.72,86.63,86.65,162500.0,46.6527,46.6904,46.642,46.6527,162500.0
2008-06-23 12:40:00,86.64,86.7,86.63,86.66,140800.0,46.6473,46.6796,46.642,46.6581,140800.0
2008-06-23 12:45:00,86.66,86.7,86.64,86.69,136400.0,46.6581,46.6796,46.6473,46.6743,136400.0
2008-06-23 12:50:00,86.69,86.7,86.61,86.68,113600.0,46.6743,46.6796,46.6312,46.6689,113600.0
2008-06-23 12:55:00,86.68,86.84,86.67,86.81,145400.0,46.6689,46.755,46.6635,46.7389,145400.0
2008-06-23 13:00:00,86.82,86.86,86.71,86.81,114600.0,46.7443,46.7658,46.685,46.7389,114600.0
2008-06-23 13:05:00,86.81,86.85,86.67,86.67,158000.0,46.7389,46.7604,46.6635,46.6635,158000.0
2008-06-23 13:10:00,86.66,86.74,86.56,86.57,139900.0,46.6581,46.7012,46.6043,46.6097,139900.0
2008-06-23 13:15:00,86.56,86.73,86.56,86.71,126600.0,46.6043,46.6958,46.6043,46.685,126600.0
2008-06-23 13:20:00,86.73,86.91,86.72,86.83,173200.0,46.6958,46.7927,46.6904,46.7496,173200.0
2008-06-23 13:25:00,86.82,86.88,86.65,86.66,96000.0,46.7443,46.7766,46.6527,46.6581,96000.0
2008-06-23 13:30:00,86.66,86.8,86.65,86.78,59800.0,46.6581,46.7335,46.6527,46.7227,59800.0
2008-06-23 13:35:00,86.79,86.92,86.79,86.86,125400.0,46.7281,46.7981,46.7281,46.7658,125400.0
2008-06-23 13:40:00,86.86,86.97,86.86,86.93,102600.0,46.7658,46.825,46.7658,46.8035,102600.0
2008-06-23 13:45:00,86.93,87.03,86.9,86.96,139700.0,46.8035,46.8573,46.7873,46.8196,139700.0
2008-06-23 13:50:00,86.96,87.02,86.95,87.02,116000.0,46.8196,46.8519,46.8142,46.8519,116000.0
2008-06-23 13:55:00,87.02,87.12,87.01,87.11,229300.0,46.8519,46.9058,46.8466,46.9004,229300.0
2008-06-23 14:00:00,87.11,87.18,87.1,87.15,271900.0,46.9004,46.9381,46.895,46.9219,271900.0
2008-06-23 14:05:00,87.15,87.21,87.13,87.14,170300.0,46.9219,46.9542,46.9112,46.9165,170300.0
2008-06-23 14:10:00,87.13,87.16,87.05,87.09,137100.0,46.9112,46.9273,46.8681,46.8896,137100.0
2008-06-23 14:15:00,87.09,87.1,86.89,87.09,282100.0,46.8896,46.895,46.7819,46.8896,282100.0
2008-06-23 14:20:00,87.08,87.12,86.98,86.98,123000.0,46.8842,46.9058,46.8304,46.8304,123000.0
2008-06-23 14:25:00,86.98,87.04,86.91,86.97,137600.0,46.8304,46.8627,46.7927,46.825,137600.0
2008-06-23 14:30:00,86.97,87.03,86.94,86.95,163700.0,46.825,46.8573,46.8089,46.8142,163700.0
2008-06-23 14:35:00,86.96,86.99,86.94,86.96,117400.0,46.8196,46.8358,46.8089,46.8196,117400.0
2008-06-23 14:40:00,86.96,87.01,86.96,87.01,113700.0,46.8196,46.8466,46.8196,46.8466,113700.0
2008-06-23 14:45:00,87.0,87.01,86.91,86.92,130900.0,46.8412,46.8466,46.7927,46.7981,130900.0
2008-06-23 14:50:00,86.92,86.94,86.82,86.84,167300.0,46.7981,46.8089,46.7443,46.755,167300.0
2008-06-23 14:55:00,86.84,86.87,86.77,86.85,278100.0,46.755,46.7712,46.7173,46.7604,278100.0
2008-06-23 15:00:00,86.84,86.84,86.75,86.76,244800.0,46.755,46.755,46.7066,46.712,244800.0
2008-06-23 15:05:00,86.76,86.84,86.73,86.82,221300.0,46.712,46.755,46.6958,46.7443,221300.0
2008-06-23 15:10:00,86.81,86.84,86.8,86.84,178000.0,46.7389,46.755,46.7335,46.755,178000.0
2008-06-23 15:15:00,86.84,86.85,86.78,86.81,237300.0,46.755,46.7604,46.7227,46.7389,237300.0
2008-06-23 15:20:00,86.81,86.86,86.79,86.86,269700.0,46.7389,46.7658,46.7281,46.7658,269700.0
2008-06-23 15:25:00,86.86,87.07,86.85,87.05,234600.0,46.7658,46.8789,46.7604,46.8681,234600.0
2008-06-23 15:30:00,87.05,87.1,87.01,87.04,261200.0,46.8681,46.895,46.8466,46.8627,261200.0
2008-06-23 15:35:00,87.04,87.15,87.02,87.12,297300.0,46.8627,46.9219,46.8519,46.9058,297300.0
2008-06-23 15:40:00,87.12,87.2,87.12,87.16,648300.0,46.9058,46.9489,46.9058,46.9273,648300.0
2008-06-23 15:45:00,87.16,87.2,87.14,87.17,384500.0,46.9273,46.9489,46.9165,46.9327,384500.0
2008-06-23 15:50:00,87.16,87.4,87.15,87.39,749500.0,46.9273,47.0565,46.9219,47.0511,749500.0
2008-06-23 15:55:00,87.39,87.7,87.39,87.7,1267300.0,47.0511,47.2181,47.0511,47.2181,1267300.0
2008-06-24 09:30:00,87.53,87.53,86.5,86.86,723200.0,47.1265,47.1265,46.572,46.7658,723200.0
2008-06-24 09:35:00,86.86,87.07,86.86,86.95,364000.0,46.7658,46.8789,46.7658,46.8142,364000.0
2008-06-24 09:40:00,86.95,86.96,86.6,86.83,461600.0,46.8142,46.8196,46.6258,46.7496,461600.0
2008-06-24 09:45:00,86.82,86.85,86.56,86.58,275900.0,46.7443,46.7604,46.6043,46.615,275900.0
2008-06-24 09:50:00,86.58,86.6,86.34,86.42,314000.0,46.615,46.6258,46.4858,46.5289,314000.0
2008-06-24 09:55:00,86.42,86.76,86.4,86.7,387600.0,46.5289,46.712,46.5181,46.6796,387600.0
2008-06-24 10:00:00,86.7,86.94,86.55,86.89,284700.0,46.6796,46.8089,46.5989,46.7819,284700.0
2008-06-24 10:05:00,86.89,86.9,86.64,86.76,326100.0,46.7819,46.7873,46.6473,46.712,326100.0
2008-06-24 10:10:00,86.78,87.25,86.75,87.24,412500.0,46.7227,46.9758,46.7066,46.9704,412500.0
2008-06-24 10:15:00,87.22,87.4,87.15,87.2,398200.0,46.9596,47.0565,46.9219,46.9489,398200.0
2008-06-24 10:20:00,87.2,87.39,87.1,87.2,437600.0,46.9489,47.0511,46.895,46.9489,437600.0
2008-06-24 10:25:00,87.21,87.33,87.17,87.31,235800.0,46.9542,47.0188,46.9327,47.0081,235800.0
2008-06-24 10:30:00,87.31,87.38,87.25,87.29,258500.0,47.0081,47.0458,46.9758,46.9973,258500.0
2008-06-24 10:35:00,87.29,87.34,87.15,87.15,277500.0,46.9973,47.0242,46.9219,46.9219,277500.0
2008-06-24 10:40:00,87.15,87.33,87.1,87.27,227000.0,46.9219,47.0188,46.895,46.9865,227000.0
2008-06-24 10:45:00,87.27,87.58,87.27,87.54,265100.0,46.9865,47.1534,46.9865,47.1319,265100.0
2008-06-24 10:50:00,87.55,87.64,87.51,87.52,208800.0,47.1373,47.1857,47.1158,47.1211,208800.0
2008-06-24 10:55:00,87.52,87.64,87.47,87.57,230300.0,47.1211,47.1857,47.0942,47.1481,230300.0
2008-06-24 11:00:00,87.57,87.7,87.46,87.63,226900.0,47.1481,47.2181,47.0888,47.1804,226900.0
2008-06-24 11:05:00,87.63,87.72,87.6,87.67,249400.0,47.1804,47.2288,47.1642,47.2019,249400.0
2008-06-24 11:10:00,87.67,87.7,87.55,87.59,287700.0,47.2019,47.2181,47.1373,47.1588,287700.0
2008-06-24 11:15:00,87.57,87.77,87.51,87.74,361800.0,47.1481,47.2557,47.1158,47.2396,361800.0
2008-06-24 11:20:00,87.75,87.77,87.58,87.61,256900.0,47.245,47.2557,47.1534,47.1696,256900.0
2008-06-24 11:25:00,87.6,87.77,87.6,87.72,184900.0,47.1642,47.2557,47.1642,47.2288,184900.0
2008-06-24 11:30:00,87.72,87.87,87.69,87.75,166100.0,47.2288,47.3096,47.2127,47.245,166100.0
2008-06-24 11:35:00,87.74,87.79,87.6,87.61,196900.0,47.2396,47.2665,47.1642,47.1696,196900.0
2008-06-24 11:40:00,87.63,87.65,87.48,87.55,236000.0,47.1804,47.1911,47.0996,47.1373,236000.0
2008-06-24 11:45:00,87.52,87.58,87.43,87.53,178500.0,47.1211,47.1534,47.0727,47.1265,178500.0
2008-06-24 11:50:00,87.53,87.6,87.41,87.54,123400.0,47.1265,47.1642,47.0619,47.1319,123400.0
2008-06-24 11:55:00,87.53,87.58,87.47,87.52,98400.0,47.1265,47.1534,47.0942,47.1211,98400.0
2008-06-24 12:00:00,87.54,87.58,87.41,87.58,146400.0,47.1319,47.1534,47.0619,47.1534,146400.0
2008-06-24 12:05:00,87.59,87.59,87.39,87.53,199900.0,47.1588,47.1588,47.0511,47.1265,199900.0
2008-06-24 12:10:00,87.54,87.56,87.31,87.5,175700.0,47.1319,47.1427,47.0081,47.1104,175700.0
2008-06-24 12:15:00,87.5,87.59,87.43,87.47,105000.0,47.1104,47.1588,47.0727,47.0942,105000.0
2008-06-24 12:20:00,87.47,87.69,87.46,87.69,117400.0,47.0942,47.2127,47.0888,47.2127,117400.0
2008-06-24 12:25:00,87.69,87.89,87.67,87.8,198300.0,47.2127,47.3203,47.2019,47.2719,198300.0
2008-06-24 12:30:00,87.81,87.87,87.69,87.7,108800.0,47.2773,47.3096,47.2127,47.2181,108800.0
2008-06-24 12:35:00,87.7,87.91,87.7,87.83,111100.0,47.2181,47.3311,47.2181,47.288,111100.0
2008-06-24 12:40:00,87.84,87.88,87.8,87.8,119000.0,47.2934,47.315,47.2719,47.2719,119000.0
2008-06-24 12:45:00,87.81,87.88,87.8,87.81,103800.0,47.2773,47.315,47.2719,47.2773,103800.0
2008-06-24 12:50:00,87.83,87.91,87.8,87.89,186600.0,47.288,47.3311,47.2719,47.3203,186600.0
2008-06-24 12:55:00,87.9,87.98,87.88,87.92,88800.0,47.3257,47.3688,47.315,47.3365,88800.0
2008-06-24 13:00:00,87.93,87.95,87.85,87.87,199300.0,47.3419,47.3527,47.2988,47.3096,199300.0
2008-06-24 13:05:00,87.87,87.98,87.83,87.91,155400.0,47.3096,47.3688,47.288,47.3311,155400.0
2008-06-24 13:10:00,87.91,87.95,87.89,87.93,79900.0,47.3311,47.3527,47.3203,47.3419,79900.0
2008-06-24 13:15:00,87.94,88.0,87.92,87.94,116900.0,47.3473,47.3796,47.3365,47.3473,116900.0
2008-06-24 13:20:00,87.95,87.95,87.84,87.9,126800.0,47.3527,47.3527,47.2934,47.3257,126800.0
2008-06-24 13:25:00,87.9,87.9,87.69,87.71,216200.0,47.3257,47.3257,47.2127,47.2234,216200.0
2008-06-24 13:30:00,87.72,87.75,87.56,87.59,180700.0,47.2288,47.245,47.1427,47.1588,180700.0
2008-06-24 13:35:00,87.59,87.68,87.53,87.58,157100.0,47.1588,47.2073,47.1265,47.1534,157100.0
2008-06-24 13:40:00,87.59,87.59,87.47,87.57,120700.0,47.1588,47.1588,47.0942,47.1481,120700.0
2008-06-24 13:45:00,87.56,87.76,87.54,87.68,133200.0,47.1427,47.2504,47.1319,47.2073,133200.0
2008-06-24 13:50:00,87.68,87.75,87.61,87.72,105300.0,47.2073,47.245,47.1696,47.2288,105300.0
2008-06-24 13:55:00,87.72,87.74,87.61,87.7,186700.0,47.2288,47.2396,47.1696,47.2181,186700.0
2008-06-24 14:00:00,87.71,87.97,87.71,87.94,191700.0,47.2234,47.3634,47.2234,47.3473,191700.0
2008-06-24 14:05:00,87.95,87.95,87.73,87.73,125900.0,47.3527,47.3527,47.2342,47.2342,125900.0
2008-06-24 14:10:00,87.75,87.75,87.62,87.64,108400.0,47.245,47.245,47.175,47.1857,108400.0
2008-06-24 14:15:00,87.64,87.74,87.64,87.67,119500.0,47.1857,47.2396,47.1857,47.2019,119500.0
2008-06-24 14:20:00,87.67,87.71,87.66,87.7,108500.0,47.2019,47.2234,47.1965,47.2181,108500.0
2008-06-24 14:25:00,87.71,87.86,87.69,87.79,159900.0,47.2234,47.3042,47.2127,47.2665,159900.0
2008-06-24 14:30:00,87.8,87.85,87.7,87.78,118900.0,47.2719,47.2988,47.2181,47.2611,118900.0
2008-06-24 14:35:00,87.78,87.88,87.77,87.79,139700.0,47.2611,47.315,47.2557,47.2665,139700.0
2008-06-24 14:40:00,87.79,87.82,87.69,87.79,114400.0,47.2665,47.2827,47.2127,47.2665,114400.0
2008-06-24 14:45:00,87.79,87.8,87.62,87.73,164000.0,47.2665,47.2719,47.175,47.2342,164000.0
2008-06-24 14:50:00,87.73,87.79,87.46,87.79,200000.0,47.2342,47.2665,47.0888,47.2665,200000.0
2008-06-24 14:55:00,87.79,87.86,87.62,87.77,153900.0,47.2665,47.3042,47.175,47.2557,153900.0
2008-06-24 15:00:00,87.77,87.87,87.64,87.73,167800.0,47.2557,47.3096,47.1857,47.2342,167800.0
2008-06-24 15:05:00,87.71,87.71,87.47,87.63,208200.0,47.2234,47.2234,47.0942,47.1804,208200.0
2008-06-24 15:10:00,87.62,87.66,87.47,87.53,123700.0,47.175,47.1965,47.0942,47.1265,123700.0
2008-06-24 15:15:00,87.53,87.68,87.51,87.61,171000.0,47.1265,47.2073,47.1158,47.1696,171000.0
2008-06-24 15:20:00,87.61,87.66,87.57,87.62,162900.0,47.1696,47.1965,47.1481,47.175,162900.0
2008-06-24 15:25:00,87.62,87.64,87.31,87.38,350600.0,47.175,47.1857,47.0081,47.0458,350600.0
2008-06-24 15:30:00,87.37,87.46,87.3,87.46,141300.0,47.0404,47.0888,47.0027,47.0888,141300.0
2008-06-24 15:35:00,87.46,87.48,87.11,87.25,464600.0,47.0888,47.0996,46.9004,46.9758,464600.0
2008-06-24 15:40:00,87.25,87.32,87.1,87.32,555100.0,46.9758,47.0135,46.895,47.0135,555100.0
2008-06-24 15:45:00,87.31,87.33,87.13,87.14,283000.0,47.0081,47.0188,46.9112,46.9165,283000.0
2008-06-24 15:50:00,87.14,87.14,86.95,87.08,520400.0,46.9165,46.9165,46.8142,46.8842,520400.0
2008-06-24 15:55:00,87.08,87.09,86.92,86.92,1108800.0,46.8842,46.8896,46.7981,46.7981,1108800.0
2008-06-25 09:30:00,87.25,87.6,87.25,87.27,469800.0,46.9758,47.1642,46.9758,46.9865,469800.0
2008-06-25 09:35:00,87.3,87.33,86.93,87.22,376400.0,47.0027,47.0188,46.8035,46.9596,376400.0
2008-06-25 09:40:00,87.22,87.38,87.14,87.38,245300.0,46.9596,47.0458,46.9165,47.0458,245300.0
2008-06-25 09:45:00,87.38,87.56,87.37,87.5,240900.0,47.0458,47.1427,47.0404,47.1104,240900.0
2008-06-25 09:50:00,87.5,87.79,87.46,87.52,492000.0,47.1104,47.2665,47.0888,47.1211,492000.0
2008-06-25 09:55:00,87.54,87.58,87.28,87.37,298700.0,47.1319,47.1534,46.9919,47.0404,298700.0
2008-06-25 10:00:00,87.38,87.62,87.34,87.42,478000.0,47.0458,47.175,47.0242,47.0673,478000.0
2008-06-25 10:05:00,87.42,87.44,86.66,86.77,614400.0,47.0673,47.0781,46.6581,46.7173,614400.0
2008-06-25 10:10:00,86.76,86.85,86.64,86.65,381400.0,46.712,46.7604,46.6473,46.6527,381400.0
2008-06-25 10:15:00,86.65,86.77,86.51,86.68,348000.0,46.6527,46.7173,46.5774,46.6689,348000.0
2008-06-25 10:20:00,86.67,86.79,86.63,86.67,217200.0,46.6635,46.7281,46.642,46.6635,217200.0
2008-06-25 10:25:00,86.67,86.7,86.59,86.59,248600.0,46.6635,46.6796,46.6204,46.6204,248600.0
2008-06-25 10:30:00,86.6,86.61,86.52,86.54,395300.0,46.6258,46.6312,46.5827,46.5935,395300.0
2008-06-25 10:35:00,86.54,86.6,86.24,86.25,740600.0,46.5935,46.6258,46.432,46.4374,740600.0
2008-06-25 10:40:00,86.28,86.38,86.16,86.3,394300.0,46.4535,46.5074,46.3889,46.4643,394300.0
2008-06-25 10:45:00,86.29,86.32,86.08,86.21,309300.0,46.4589,46.4751,46.3458,46.4158,309300.0
2008-06-25 10:50:00,86.22,86.22,85.95,86.08,343900.0,46.4212,46.4212,46.2758,46.3458,343900.0
2008-06-25 10:55:00,86.07,86.44,86.06,86.44,346400.0,46.3405,46.5397,46.3351,46.5397,346400.0
2008-06-25 11:00:00,86.44,86.48,86.33,86.36,296600.0,46.5397,46.5612,46.4804,46.4966,296600.0
2008-06-25 11:05:00,86.36,86.53,86.32,86.38,364600.0,46.4966,46.5881,46.4751,46.5074,364600.0
2008-06-25 11:10:00,86.38,86.62,86.33,86.6,242900.0,46.5074,46.6366,46.4804,46.6258,242900.0
2008-06-25 11:15:00,86.6,86.83,86.6,86.71,272800.0,46.6258,46.7496,46.6258,46.685,272800.0
2008-06-25 11:20:00,86.7,86.72,86.3,86.5,376800.0,46.6796,46.6904,46.4643,46.572,376800.0
2008-06-25 11:25:00,86.49,86.69,86.46,86.65,156700.0,46.5666,46.6743,46.5504,46.6527,156700.0
2008-06-25 11:30:00,86.66,86.68,86.53,86.59,188700.0,46.6581,46.6689,46.5881,46.6204,188700.0
2008-06-25 11:35:00,86.58,86.59,86.33,86.55,203700.0,46.615,46.6204,46.4804,46.5989,203700.0
2008-06-25 11:40:00,86.55,86.59,86.52,86.54,123800.0,46.5989,46.6204,46.5827,46.5935,123800.0
2008-06-25 11:45:00,86.54,86.66,86.52,86.66,173200.0,46.5935,46.6581,46.5827,46.6581,173200.0
2008-06-25 11:50:00,86.66,86.97,86.64,86.92,238400.0,46.6581,46.825,46.6473,46.7981,238400.0
2008-06-25 11:55:00,86.93,86.95,86.74,86.82,217600.0,46.8035,46.8142,46.7012,46.7443,217600.0
2008-06-25 12:00:00,86.82,86.82,86.69,86.8,196000.0,46.7443,46.7443,46.6743,46.7335,196000.0
2008-06-25 12:05:00,86.8,86.97,86.74,86.88,182700.0,46.7335,46.825,46.7012,46.7766,182700.0
2008-06-25 12:10:00,86.88,87.0,86.86,86.99,147400.0,46.7766,46.8412,46.7658,46.8358,147400.0
2008-06-25 12:15:00,86.97,86.99,86.91,86.94,103500.0,46.825,46.8358,46.7927,46.8089,103500.0
2008-06-25 12:20:00,86.94,86.97,86.82,86.89,113500.0,46.8089,46.825,46.7443,46.7819,113500.0
2008-06-25 12:25:00,86.87,86.93,86.84,86.91,128100.0,46.7712,46.8035,46.755,46.7927,128100.0
2008-06-25 12:30:00,86.92,87.1,86.91,87.0,169400.0,46.7981,46.895,46.7927,46.8412,169400.0
2008-06-25 12:35:00,87.0,87.01,86.88,86.95,129000.0,46.8412,46.8466,46.7766,46.8142,129000.0
2008-06-25 12:40:00,86.95,86.98,86.88,86.92,265200.0,46.8142,46.8304,46.7766,46.7981,265200.0
2008-06-25 12:45:00,86.93,86.99,86.9,86.99,82300.0,46.8035,46.8358,46.7873,46.8358,82300.0
2008-06-25 12:50:00,86.97,87.15,86.93,86.95,186100.0,46.825,46.9219,46.8035,46.8142,186100.0
2008-06-25 12:55:00,86.96,87.09,86.94,87.08,80200.0,46.8196,46.8896,46.8089,46.8842,80200.0
2008-06-25 13:00:00,87.08,87.16,87.05,87.16,101600.0,46.8842,46.9273,46.8681,46.9273,101600.0
2008-06-25 13:05:00,87.15,87.24,87.15,87.21,101400.0,46.9219,46.9704,46.9219,46.9542,101400.0
2008-06-25 13:10:00,87.22,87.37,87.22,87.35,216900.0,46.9596,47.0404,46.9596,47.0296,216900.0
2008-06-25 13:15:00,87.34,87.35,87.24,87.27,109500.0,47.0242,47.0296,46.9704,46.9865,109500.0
2008-06-25 13:20:00,87.26,87.26,87.08,87.08,117100.0,46.9812,46.9812,46.8842,46.8842,117100.0
2008-06-25 13:25:00,87.08,87.13,87.07,87.09,113700.0,46.8842,46.9112,46.8789,46.8896,113700.0
2008-06-25 13:30:00,87.09,87.2,87.08,87.16,114400.0,46.8896,46.9489,46.8842,46.9273,114400.0
2008-06-25 13:35:00,87.16,87.17,87.0,87.07,81100.0,46.9273,46.9327,46.8412,46.8789,81100.0
2008-06-25 13:40:00,87.09,87.11,86.92,86.99,115700.0,46.8896,46.9004,46.7981,46.8358,115700.0
2008-06-25 13:45:00,87.0,87.09,86.96,87.04,167100.0,46.8412,46.8896,46.8196,46.8627,167100.0
2008-06-25 13:50:00,87.04,87.12,87.03,87.1,123700.0,46.8627,46.9058,46.8573,46.895,123700.0
2008-06-25 13:55:00,87.11,87.3,87.1,87.22,166200.0,46.9004,47.0027,46.895,46.9596,166200.0
2008-06-25 14:00:00,87.23,87.36,87.19,87.34,254200.0,46.965,47.035,46.9435,47.0242,254200.0
2008-06-25 14:05:00,87.35,87.48,87.3,87.35,239800.0,47.0296,47.0996,47.0027,47.0296,239800.0
2008-06-25 14:10:00,87.35,87.66,87.15,87.61,740400.0,47.0296,47.1965,46.9219,47.1696,740400.0
2008-06-25 14:15:00,87.61,88.0,87.57,87.93,545400.0,47.1696,47.3796,47.1481,47.3419,545400.0
2008-06-25 14:20:00,87.93,87.95,87.6,87.7,505600.0,47.3419,47.3527,47.1642,47.2181,505600.0
2008-06-25 14:25:00,87.68,87.78,87.42,87.42,318800.0,47.2073,47.2611,47.0673,47.0673,318800.0
2008-06-25 14:30:00,87.43,87.72,87.36,87.69,326800.0,47.0727,47.2288,47.035,47.2127,326800.0
2008-06-25 14:35:00,87.68,87.98,87.68,87.82,422700.0,47.2073,47.3688,47.2073,47.2827,422700.0
2008-06-25 14:40:00,87.83,87.89,87.64,87.86,296100.0,47.288,47.3203,47.1857,47.3042,296100.0
2008-06-25 14:45:00,87.86,87.95,87.55,87.95,241700.0,47.3042,47.3527,47.1373,47.3527,241700.0
2008-06-25 14:50:00,87.94,88.09,87.91,88.07,341700.0,47.3473,47.428,47.3311,47.4173,341700.0
2008-06-25 14:55:00,88.07,88.12,87.82,88.11,330400.0,47.4173,47.4442,47.2827,47.4388,330400.0
2008-06-25 15:00:00,88.12,88.47,88.06,88.34,510400.0,47.4442,47.6326,47.4119,47.5626,510400.0
2008-06-25 15:05:00,88.34,88.5,88.32,88.33,479000.0,47.5626,47.6488,47.5519,47.5572,479000.0
2008-06-25 15:10:00,88.34,88.47,88.25,88.25,361600.0,47.5626,47.6326,47.5142,47.5142,361600.0
2008-06-25 15:15:00,88.25,88.5,88.22,88.48,310800.0,47.5142,47.6488,47.498,47.638,310800.0
2008-06-25 15:20:00,88.48,88.49,88.11,88.14,429000.0,47.638,47.6434,47.4388,47.455,429000.0
2008-06-25 15:25:00,88.14,88.47,88.14,88.4,366700.0,47.455,47.6326,47.455,47.5949,366700.0
2008-06-25 15:30:00,88.41,88.48,88.19,88.19,395900.0,47.6003,47.638,47.4819,47.4819,395900.0
2008-06-25 15:35:00,88.19,88.23,87.93,88.05,584900.0,47.4819,47.5034,47.3419,47.4065,584900.0
2008-06-25 15:40:00,88.05,88.07,87.94,87.96,503200.0,47.4065,47.4173,47.3473,47.358,503200.0
2008-06-25 15:45:00,87.96,87.97,87.58,87.61,460700.0,47.358,47.3634,47.1534,47.1696,460700.0
2008-06-25 15:50:00,87.62,87.83,87.61,87.76,499900.0,47.175,47.288,47.1696,47.2504,499900.0
2008-06-25 15:55:00,87.78,87.82,87.58,87.65,935500.0,47.2611,47.2827,47.1534,47.1911,935500.0
2008-06-26 09:30:00,87.69,88.5,87.69,88.5,632400.0,47.2127,47.6488,47.2127,47.6488,632400.0
2008-06-26 09:35:00,88.5,88.52,88.03,88.06,336100.0,47.6488,47.6595,47.3957,47.4119,336100.0
2008-06-26 09:40:00,88.05,88.1,87.57,87.59,533900.0,47.4065,47.4334,47.1481,47.1588,533900.0
2008-06-26 09:45:00,87.58,87.9,87.53,87.89,394500.0,47.1534,47.3257,47.1265,47.3203,394500.0
2008-06-26 09:50:00,87.9,88.14,87.82,88.14,319100.0,47.3257,47.455,47.2827,47.455,319100.0
2008-06-26 09:55:00,88.14,88.29,87.91,88.19,404700.0,47.455,47.5357,47.3311,47.4819,404700.0
2008-06-26 10:00:00,88.19,88.4,88.11,88.11,370800.0,47.4819,47.5949,47.4388,47.4388,370800.0
2008-06-26 10:05:00,88.11,88.3,88.0,88.25,322200.0,47.4388,47.5411,47.3796,47.5142,322200.0
2008-06-26 10:10:00,88.24,88.24,88.06,88.15,280200.0,47.5088,47.5088,47.4119,47.4603,280200.0
2008-06-26 10:15:00,88.15,88.16,87.82,87.83,314000.0,47.4603,47.4657,47.2827,47.288,314000.0
2008-06-26 10:20:00,87.82,87.9,87.75,87.79,279800.0,47.2827,47.3257,47.245,47.2665,279800.0
2008-06-26 10:25:00,87.79,87.89,87.71,87.76,219400.0,47.2665,47.3203,47.2234,47.2504,219400.0
2008-06-26 10:30:00,87.76,87.76,87.49,87.49,192100.0,47.2504,47.2504,47.105,47.105,192100.0
2008-06-26 10:35:00,87.5,87.81,87.5,87.58,268400.0,47.1104,47.2773,47.1104,47.1534,268400.0
2008-06-26 10:40:00,87.58,87.67,87.49,87.63,199900.0,47.1534,47.2019,47.105,47.1804,199900.0
2008-06-26 10:45:00,87.63,87.69,87.16,87.2,255000.0,47.1804,47.2127,46.9273,46.9489,255000.0
2008-06-26 10:50:00,87.2,87.28,86.95,86.97,315900.0,46.9489,46.9919,46.8142,46.825,315900.0
2008-06-26 10:55:00,86.98,87.38,86.97,87.1,284500.0,46.8304,47.0458,46.825,46.895,284500.0
2008-06-26 11:00:00,87.11,87.28,86.9,87.28,210100.0,46.9004,46.9919,46.7873,46.9919,210100.0
2008-06-26 11:05:00,87.28,87.38,87.06,87.1,187500.0,46.9919,47.0458,46.8735,46.895,187500.0
2008-06-26 11:10:00,87.1,87.2,87.0,87.14,211300.0,46.895,46.9489,46.8412,46.9165,211300.0
2008-06-26 11:15:00,87.12,87.23,87.01,87.03,219700.0,46.9058,46.965,46.8466,46.8573,219700.0
2008-06-26 11:20:00,87.02,87.05,86.89,86.98,187500.0,46.8519,46.8681,46.7819,46.8304,187500.0
2008-06-26 11:25:00,87.0,87.02,86.86,86.88,180700.0,46.8412,46.8519,46.7658,46.7766,180700.0
2008-06-26 11:30:00,86.89,87.07,86.85,87.01,207400.0,46.7819,46.8789,46.7604,46.8466,207400.0
2008-06-26 11:35:00,87.01,87.02,86.82,86.82,145200.0,46.8466,46.8519,46.7443,46.7443,145200.0
2008-06-26 11:40:00,86.82,87.16,86.81,87.14,181500.0,46.7443,46.9273,46.7389,46.9165,181500.0
2008-06-26 11:45:00,87.13,87.31,87.06,87.2,241200.0,46.9112,47.0081,46.8735,46.9489,241200.0
2008-06-26 11:50:00,87.22,87.27,87.01,87.01,163700.0,46.9596,46.9865,46.8466,46.8466,163700.0
2008-06-26 11:55:00,87.01,87.11,86.97,87.1,127500.0,46.8466,46.9004,46.825,46.895,127500.0
2008-06-26 12:00:00,87.11,87.21,87.06,87.14,170500.0,46.9004,46.9542,46.8735,46.9165,170500.0
2008-06-26 12:05:00,87.14,87.14,86.86,86.86,163500.0,46.9165,46.9165,46.7658,46.7658,163500.0
2008-06-26 12:10:00,86.86,86.86,86.51,86.53,289800.0,46.7658,46.7658,46.5774,46.5881,289800.0
2008-06-26 12:15:00,86.53,86.53,86.37,86.39,219900.0,46.5881,46.5881,46.502,46.5127,219900.0
2008-06-26 12:20:00,86.39,86.62,86.37,86.59,226300.0,46.5127,46.6366,46.502,46.6204,226300.0
2008-06-26 12:25:00,86.58,86.59,86.5,86.52,133200.0,46.615,46.6204,46.572,46.5827,133200.0
2008-06-26 12:30:00,86.52,86.53,86.4,86.42,238100.0,46.5827,46.5881,46.5181,46.5289,238100.0
2008-06-26 12:35:00,86.42,86.58,86.41,86.54,160500.0,46.5289,46.615,46.5235,46.5935,160500.0
2008-06-26 12:40:00,86.53,86.75,86.44,86.73,247300.0,46.5881,46.7066,46.5397,46.6958,247300.0
2008-06-26 12:45:00,86.73,86.9,86.62,86.87,305400.0,46.6958,46.7873,46.6366,46.7712,305400.0
2008-06-26 12:50:00,86.88,86.97,86.79,86.86,193100.0,46.7766,46.825,46.7281,46.7658,193100.0
2008-06-26 12:55:00,86.86,87.24,86.85,87.2,245500.0,46.7658,46.9704,46.7604,46.9489,245500.0
2008-06-26 13:00:00,87.19,87.35,87.1,87.11,225600.0,46.9435,47.0296,46.895,46.9004,225600.0
2008-06-26 13:05:00,87.1,87.23,87.02,87.02,180300.0,46.895,46.965,46.8519,46.8519,180300.0
2008-06-26 13:10:00,87.04,87.18,87.02,87.13,133500.0,46.8627,46.9381,46.8519,46.9112,133500.0
2008-06-26 13:15:00,87.13,87.18,86.98,87.04,107900.0,46.9112,46.9381,46.8304,46.8627,107900.0
2008-06-26 13:20:00,87.03,87.09,86.96,86.99,104000.0,46.8573,46.8896,46.8196,46.8358,104000.0
2008-06-26 13:25:00,86.97,86.97,86.68,86.79,150600.0,46.825,46.825,46.6689,46.7281,150600.0
2008-06-26 13:30:00,86.77,86.8,86.72,86.72,133700.0,46.7173,46.7335,46.6904,46.6904,133700.0
2008-06-26 13:35:00,86.71,86.86,86.62,86.85,161500.0,46.685,46.7658,46.6366,46.7604,161500.0
2008-06-26 13:40:00,86.84,87.12,86.84,87.12,146500.0,46.755,46.9058,46.755,46.9058,146500.0
2008-06-26 13:45:00,87.12,87.28,87.11,87.21,259800.0,46.9058,46.9919,46.9004,46.9542,259800.0
2008-06-26 13:50:00,87.22,87.37,87.12,87.32,282400.0,46.9596,47.0404,46.9058,47.0135,282400.0
2008-06-26 13:55:00,87.31,87.32,87.02,87.1,232700.0,47.0081,47.0135,46.8519,46.895,232700.0
2008-06-26 14:00:00,87.1,87.19,87.01,87.19,137900.0,46.895,46.9435,46.8466,46.9435,137900.0
2008-06-26 14:05:00,87.19,87.44,87.15,87.4,363400.0,46.9435,47.0781,46.9219,47.0565,363400.0
2008-06-26 14:10:00,87.41,87.45,87.25,87.28,298700.0,47.0619,47.0835,46.9758,46.9919,298700.0
2008-06-26 14:15:00,87.28,87.31,86.93,86.97,260600.0,46.9919,47.0081,46.8035,46.825,260600.0
2008-06-26 14:20:00,86.97,86.98,86.7,86.92,354800.0,46.825,46.8304,46.6796,46.7981,354800.0
2008-06-26 14:25:00,86.92,87.22,86.78,87.14,395300.0,46.7981,46.9596,46.7227,46.9165,395300.0
2008-06-26 14:30:00,87.13,87.17,87.01,87.01,206100.0,46.9112,46.9327,46.8466,46.8466,206100.0
2008-06-26 14:35:00,87.0,87.15,86.83,86.83,249300.0,46.8412,46.9219,46.7496,46.7496,249300.0
2008-06-26 14:40:00,86.83,87.05,86.79,86.94,240600.0,46.7496,46.8681,46.7281,46.8089,240600.0
2008-06-26 14:45:00,86.95,87.07,86.81,86.94,374800.0,46.8142,46.8789,46.7389,46.8089,374800.0
2008-06-26 14:50:00,86.93,87.05,86.89,86.89,247000.0,46.8035,46.8681,46.7819,46.7819,247000.0
2008-06-26 14:55:00,86.9,86.92,86.76,86.77,171600.0,46.7873,46.7981,46.712,46.7173,171600.0
2008-06-26 15:00:00,86.77,86.98,86.72,86.92,191200.0,46.7173,46.8304,46.6904,46.7981,191200.0
2008-06-26 15:05:00,86.92,87.1,86.86,87.06,293000.0,46.7981,46.895,46.7658,46.8735,293000.0
2008-06-26 15:10:00,87.06,87.07,86.91,87.07,250400.0,46.8735,46.8789,46.7927,46.8789,250400.0
2008-06-26 15:15:00,87.06,87.25,87.01,87.04,334300.0,46.8735,46.9758,46.8466,46.8627,334300.0
2008-06-26 15:20:00,87.04,87.23,87.0,87.18,280100.0,46.8627,46.965,46.8412,46.9381,280100.0
2008-06-26 15:25:00,87.18,87.28,87.08,87.09,240300.0,46.9381,46.9919,46.8842,46.8896,240300.0
2008-06-26 15:30:00,87.09,87.12,86.96,86.97,434900.0,46.8896,46.9058,46.8196,46.825,434900.0
2008-06-26 15:35:00,86.96,87.06,86.94,86.96,473000.0,46.8196,46.8735,46.8089,46.8196,473000.0
2008-06-26 15:40:00,86.95,87.1,86.82,87.04,690600.0,46.8142,46.895,46.7443,46.8627,690600.0
2008-06-26 15:45:00,87.05,87.08,86.85,87.04,688300.0,46.8681,46.8842,46.7604,46.8627,688300.0
2008-06-26 15:50:00,87.04,87.04,86.67,86.68,776700.0,46.8627,46.8627,46.6635,46.6689,776700.0
2008-06-26 15:55:00,86.68,86.82,86.5,86.51,1151600.0,46.6689,46.7443,46.572,46.5774,1151600.0
2008-06-27 09:30:00,86.84,87.24,86.75,87.15,546500.0,46.755,46.9704,46.7066,46.9219,546500.0
2008-06-27 09:35:00,87.18,87.19,86.96,87.08,335300.0,46.9381,46.9435,46.8196,46.8842,335300.0
2008-06-27 09:40:00,87.08,87.25,87.07,87.11,424500.0,46.8842,46.9758,46.8789,46.9004,424500.0
2008-06-27 09:45:00,87.12,87.26,86.95,87.24,334200.0,46.9058,46.9812,46.8142,46.9704,334200.0
2008-06-27 09:50:00,87.23,87.25,87.03,87.16,201900.0,46.965,46.9758,46.8573,46.9273,201900.0
2008-06-27 09:55:00,87.17,87.33,87.01,87.25,318900.0,46.9327,47.0188,46.8466,46.9758,318900.0
2008-06-27 10:00:00,87.24,87.42,86.75,86.82,397200.0,46.9704,47.0673,46.7066,46.7443,397200.0
2008-06-27 10:05:00,86.82,87.31,86.8,87.15,312700.0,46.7443,47.0081,46.7335,46.9219,312700.0
2008-06-27 10:10:00,87.17,87.39,87.12,87.24,316600.0,46.9327,47.0511,46.9058,46.9704,316600.0
2008-06-27 10:15:00,87.24,87.28,87.02,87.12,231100.0,46.9704,46.9919,46.8519,46.9058,231100.0
2008-06-27 10:20:00,87.13,87.27,87.01,87.24,198600.0,46.9112,46.9865,46.8466,46.9704,198600.0
2008-06-27 10:25:00,87.26,87.35,87.15,87.27,213100.0,46.9812,47.0296,46.9219,46.9865,213100.0
2008-06-27 10:30:00,87.27,87.45,87.25,87.37,268800.0,46.9865,47.0835,46.9758,47.0404,268800.0
2008-06-27 10:35:00,87.37,87.54,87.33,87.46,353800.0,47.0404,47.1319,47.0188,47.0888,353800.0
2008-06-27 10:40:00,87.46,87.49,87.07,87.12,327400.0,47.0888,47.105,46.8789,46.9058,327400.0
2008-06-27 10:45:00,87.13,87.15,86.88,86.97,254700.0,46.9112,46.9219,46.7766,46.825,254700.0
2008-06-27 10:50:00,86.97,86.97,86.76,86.76,282500.0,46.825,46.825,46.712,46.712,282500.0
2008-06-27 10:55:00,86.76,86.82,86.53,86.62,317300.0,46.712,46.7443,46.5881,46.6366,317300.0
2008-06-27 11:00:00,86.62,86.64,86.37,86.42,280900.0,46.6366,46.6473,46.502,46.5289,280900.0
2008-06-27 11:05:00,86.42,86.63,86.37,86.55,297200.0,46.5289,46.642,46.502,46.5989,297200.0
2008-06-27 11:10:00,86.56,86.67,86.51,86.52,213300.0,46.6043,46.6635,46.5774,46.5827,213300.0
2008-06-27 11:15:00,86.52,86.52,86.25,86.31,239700.0,46.5827,46.5827,46.4374,46.4697,239700.0
2008-06-27 11:20:00,86.31,86.37,86.23,86.29,253400.0,46.4697,46.502,46.4266,46.4589,253400.0
2008-06-27 11:25:00,86.29,86.35,86.14,86.31,331400.0,46.4589,46.4912,46.3781,46.4697,331400.0
2008-06-27 11:30:00,86.31,86.42,86.25,86.38,259700.0,46.4697,46.5289,46.4374,46.5074,259700.0
2008-06-27 11:35:00,86.38,86.4,86.31,86.35,147800.0,46.5074,46.5181,46.4697,46.4912,147800.0
2008-06-27 11:40:00,86.35,86.47,86.31,86.39,181300.0,46.4912,46.5558,46.4697,46.5127,181300.0
2008-06-27 11:45:00,86.39,86.69,86.39,86.59,170800.0,46.5127,46.6743,46.5127,46.6204,170800.0
2008-06-27 11:50:00,86.6,86.7,86.54,86.55,143200.0,46.6258,46.6796,46.5935,46.5989,143200.0
2008-06-27 11:55:00,86.54,86.73,86.51,86.73,119400.0,46.5935,46.6958,46.5774,46.6958,119400.0
2008-06-27 12:00:00,86.72,86.8,86.64,86.65,317600.0,46.6904,46.7335,46.6473,46.6527,317600.0
2008-06-27 12:05:00,86.65,87.07,86.65,87.03,259500.0,46.6527,46.8789,46.6527,46.8573,259500.0
2008-06-27 12:10:00,87.04,87.13,86.87,87.07,232700.0,46.8627,46.9112,46.7712,46.8789,232700.0
2008-06-27 12:15:00,87.07,87.12,87.02,87.07,198700.0,46.8789,46.9058,46.8519,46.8789,198700.0
2008-06-27 12:20:00,87.06,87.17,86.94,87.0,169900.0,46.8735,46.9327,46.8089,46.8412,169900.0
2008-06-27 12:25:00,87.0,87.15,86.99,87.08,102100.0,46.8412,46.9219,46.8358,46.8842,102100.0
2008-06-27 12:30:00,87.09,87.13,86.9,86.97,144800.0,46.8896,46.9112,46.7873,46.825,144800.0
2008-06-27 12:35:00,86.96,86.99,86.9,86.96,152900.0,46.8196,46.8358,46.7873,46.8196,152900.0
2008-06-27 12:40:00,86.96,86.99,86.74,86.9,227300.0,46.8196,46.8358,46.7012,46.7873,227300.0
2008-06-27 12:45:00,86.9,87.02,86.84,86.99,165500.0,46.7873,46.8519,46.755,46.8358,165500.0
2008-06-27 12:50:00,87.0,87.09,86.91,87.01,205900.0,46.8412,46.8896,46.7927,46.8466,205900.0
2008-06-27 12:55:00,87.0,87.09,86.77,86.93,239800.0,46.8412,46.8896,46.7173,46.8035,239800.0
2008-06-27 13:00:00,86.93,86.96,86.77,86.85,264100.0,46.8035,46.8196,46.7173,46.7604,264100.0
2008-06-27 13:05:00,86.87,86.97,86.8,86.84,207800.0,46.7712,46.825,46.7335,46.755,207800.0
2008-06-27 13:10:00,86.84,86.87,86.52,86.55,323300.0,46.755,46.7712,46.5827,46.5989,323300.0
2008-06-27 13:15:00,86.54,86.82,86.5,86.77,259900.0,46.5935,46.7443,46.572,46.7173,259900.0
2008-06-27 13:20:00,86.77,86.89,86.69,86.75,323400.0,46.7173,46.7819,46.6743,46.7066,323400.0
2008-06-27 13:25:00,86.76,86.79,86.64,86.72,195800.0,46.712,46.7281,46.6473,46.6904,195800.0
2008-06-27 13:30:00,86.72,86.92,86.71,86.89,223500.0,46.6904,46.7981,46.685,46.7819,223500.0
2008-06-27 13:35:00,86.9,87.07,86.81,86.89,319500.0,46.7873,46.8789,46.7389,46.7819,319500.0
2008-06-27 13:40:00,86.91,87.09,86.81,87.06,266600.0,46.7927,46.8896,46.7389,46.8735,266600.0
2008-06-27 13:45:00,87.04,87.09,86.91,87.08,223700.0,46.8627,46.8896,46.7927,46.8842,223700.0
2008-06-27 13:50:00,87.08,87.09,86.82,86.91,201500.0,46.8842,46.8896,46.7443,46.7927,201500.0
2008-06-27 13:55:00,86.93,87.09,86.92,87.06,208200.0,46.8035,46.8896,46.7981,46.8735,208200.0
2008-06-27 14:00:00,87.06,87.19,87.05,87.07,279100.0,46.8735,46.9435,46.8681,46.8789,279100.0
2008-06-27 14:05:00,87.06,87.12,87.02,87.06,205100.0,46.8735,46.9058,46.8519,46.8735,205100.0
2008-06-27 14:10:00,87.05,87.11,86.97,87.1,124700.0,46.8681,46.9004,46.825,46.895,124700.0
2008-06-27 14:15:00,87.1,87.3,87.1,87.15,257600.0,46.895,47.0027,46.895,46.9219,257600.0
2008-06-27 14:20:00,87.15,87.35,87.09,87.31,227100.0,46.9219,47.0296,46.8896,47.0081,227100.0
2008-06-27 14:25:00,87.32,87.4,87.14,87.31,287100.0,47.0135,47.0565,46.9165,47.0081,287100.0
2008-06-27 14:30:00,87.31,87.4,87.24,87.26,218400.0,47.0081,47.0565,46.9704,46.9812,218400.0
2008-06-27 14:35:00,87.26,87.38,87.22,87.37,130400.0,46.9812,47.0458,46.9596,47.0404,130400.0
2008-06-27 14:40:00,87.39,87.42,87.31,87.35,179400.0,47.0511,47.0673,47.0081,47.0296,179400.0
2008-06-27 14:45:00,87.35,87.38,87.26,87.35,181600.0,47.0296,47.0458,46.9812,47.0296,181600.0
2008-06-27 14:50:00,87.37,87.39,87.3,87.32,143100.0,47.0404,47.0511,47.0027,47.0135,143100.0
2008-06-27 14:55:00,87.32,87.38,87.1,87.36,195200.0,47.0135,47.0458,46.895,47.035,195200.0
2008-06-27 15:00:00,87.36,87.43,87.16,87.18,215400.0,47.035,47.0727,46.9273,46.9381,215400.0
2008-06-27 15:05:00,87.17,87.29,87.07,87.29,221900.0,46.9327,46.9973,46.8789,46.9973,221900.0
2008-06-27 15:10:00,87.28,87.34,87.19,87.25,244900.0,46.9919,47.0242,46.9435,46.9758,244900.0
2008-06-27 15:15:00,87.25,87.25,87.06,87.07,206500.0,46.9758,46.9758,46.8735,46.8789,206500.0
2008-06-27 15:20:00,87.07,87.1,86.95,86.97,307700.0,46.8789,46.895,46.8142,46.825,307700.0
2008-06-27 15:25:00,86.98,86.98,86.64,86.76,328100.0,46.8304,46.8304,46.6473,46.712,328100.0
2008-06-27 15:30:00,86.76,86.77,86.51,86.67,271300.0,46.712,46.7173,46.5774,46.6635,271300.0
2008-06-27 15:35:00,86.67,86.97,86.66,86.76,232600.0,46.6635,46.825,46.6581,46.712,232600.0
2008-06-27 15:40:00,86.76,87.24,86.65,87.16,532100.0,46.712,46.9704,46.6527,46.9273,532100.0
2008-06-27 15:45:00,87.17,87.17,86.82,86.92,414000.0,46.9327,46.9327,46.7443,46.7981,414000.0
2008-06-27 15:50:00,86.93,87.17,86.8,86.89,604500.0,46.8035,46.9327,46.7335,46.7819,604500.0
2008-06-27 15:55:00,86.89,87.11,86.82,87.02,797000.0,46.7819,46.9004,46.7443,46.8519,797000.0
2008-06-30 09:30:00,86.81,87.72,86.81,87.62,433200.0,46.7389,47.2288,46.7389,47.175,433200.0
2008-06-30 09:35:00,87.6,87.86,87.35,87.5,353900.0,47.1642,47.3042,47.0296,47.1104,353900.0
2008-06-30 09:40:00,87.5,87.85,87.46,87.75,456600.0,47.1104,47.2988,47.0888,47.245,456600.0
2008-06-30 09:45:00,87.75,87.84,87.47,87.52,420600.0,47.245,47.2934,47.0942,47.1211,420600.0
2008-06-30 09:50:00,87.52,87.56,87.2,87.2,459700.0,47.1211,47.1427,46.9489,46.9489,459700.0
2008-06-30 09:55:00,87.2,87.32,87.05,87.2,425800.0,46.9489,47.0135,46.8681,46.9489,425800.0
2008-06-30 10:00:00,87.19,87.32,86.95,87.0,348800.0,46.9435,47.0135,46.8142,46.8412,348800.0
2008-06-30 10:05:00,87.0,87.18,86.97,87.11,361500.0,46.8412,46.9381,46.825,46.9004,361500.0
2008-06-30 10:10:00,87.12,87.14,86.98,87.02,327800.0,46.9058,46.9165,46.8304,46.8519,327800.0
2008-06-30 10:15:00,87.01,87.24,86.98,87.17,364800.0,46.8466,46.9704,46.8304,46.9327,364800.0
2008-06-30 10:20:00,87.17,87.19,86.9,86.99,338400.0,46.9327,46.9435,46.7873,46.8358,338400.0
2008-06-30 10:25:00,86.99,87.46,86.99,87.4,329700.0,46.8358,47.0888,46.8358,47.0565,329700.0
2008-06-30 10:30:00,87.41,87.45,87.23,87.36,369900.0,47.0619,47.0835,46.965,47.035,369900.0
2008-06-30 10:35:00,87.37,87.66,87.37,87.53,201500.0,47.0404,47.1965,47.0404,47.1265,201500.0
2008-06-30 10:40:00,87.53,87.63,87.47,87.61,187100.0,47.1265,47.1804,47.0942,47.1696,187100.0
2008-06-30 10:45:00,87.61,87.79,87.54,87.77,261800.0,47.1696,47.2665,47.1319,47.2557,261800.0
2008-06-30 10:50:00,87.75,87.83,87.66,87.8,243500.0,47.245,47.288,47.1965,47.2719,243500.0
2008-06-30 10:55:00,87.8,87.93,87.8,87.93,309100.0,47.2719,47.3419,47.2719,47.3419,309100.0
2008-06-30 11:00:00,87.93,88.0,87.88,87.97,343100.0,47.3419,47.3796,47.315,47.3634,343100.0
2008-06-30 11:05:00,87.97,88.0,87.83,87.9,264000.0,47.3634,47.3796,47.288,47.3257,264000.0
2008-06-30 11:10:00,87.9,87.94,87.69,87.69,273000.0,47.3257,47.3473,47.2127,47.2127,273000.0
2008-06-30 11:15:00,87.7,87.77,87.48,87.53,333000.0,47.2181,47.2557,47.0996,47.1265,333000.0
2008-06-30 11:20:00,87.53,87.72,87.51,87.64,282500.0,47.1265,47.2288,47.1158,47.1857,282500.0
2008-06-30 11:25:00,87.64,87.74,87.62,87.69,241400.0,47.1857,47.2396,47.175,47.2127,241400.0
2008-06-30 11:30:00,87.69,87.74,87.5,87.5,243500.0,47.2127,47.2396,47.1104,47.1104,243500.0
2008-06-30 11:35:00,87.49,87.55,87.4,87.51,235700.0,47.105,47.1373,47.0565,47.1158,235700.0
2008-06-30 11:40:00,87.51,87.75,87.48,87.74,259000.0,47.1158,47.245,47.0996,47.2396,259000.0
2008-06-30 11:45:00,87.75,87.9,87.71,87.86,202000.0,47.245,47.3257,47.2234,47.3042,202000.0
2008-06-30 11:50:00,87.88,87.95,87.8,87.88,205700.0,47.315,47.3527,47.2719,47.315,205700.0
2008-06-30 11:55:00,87.88,87.96,87.79,87.81,216100.0,47.315,47.358,47.2665,47.2773,216100.0
2008-06-30 12:00:00,87.82,87.95,87.82,87.87,172500.0,47.2827,47.3527,47.2827,47.3096,172500.0
2008-06-30 12:05:00,87.86,87.94,87.76,87.86,223000.0,47.3042,47.3473,47.2504,47.3042,223000.0
2008-06-30 12:10:00,87.85,87.96,87.81,87.81,300000.0,47.2988,47.358,47.2773,47.2773,300000.0
2008-06-30 12:15:00,87.81,87.94,87.77,87.9,162200.0,47.2773,47.3473,47.2557,47.3257,162200.0
2008-06-30 12:20:00,87.9,87.9,87.76,87.82,214300.0,47.3257,47.3257,47.2504,47.2827,214300.0
2008-06-30 12:25:00,87.81,87.88,87.74,87.75,202600.0,47.2773,47.315,47.2396,47.245,202600.0
2008-06-30 12:30:00,87.76,87.81,87.72,87.76,150000.0,47.2504,47.2773,47.2288,47.2504,150000.0
2008-06-30 12:35:00,87.76,87.96,87.76,87.96,181200.0,47.2504,47.358,47.2504,47.358,181200.0
2008-06-30 12:40:00,87.96,87.97,87.78,87.82,118200.0,47.358,47.3634,47.2611,47.2827,118200.0
2008-06-30 12:45:00,87.84,88.0,87.79,87.88,179500.0,47.2934,47.3796,47.2665,47.315,179500.0
2008-06-30 12:50:00,87.87,87.93,87.85,87.89,117400.0,47.3096,47.3419,47.2988,47.3203,117400.0
2008-06-30 12:55:00,87.88,87.92,87.79,87.79,100900.0,47.315,47.3365,47.2665,47.2665,100900.0
2008-06-30 13:00:00,87.79,87.84,87.73,87.84,96600.0,47.2665,47.2934,47.2342,47.2934,96600.0
2008-06-30 13:05:00,87.84,87.96,87.83,87.89,143900.0,47.2934,47.358,47.288,47.3203,143900.0
2008-06-30 13:10:00,87.89,88.03,87.89,87.92,276400.0,47.3203,47.3957,47.3203,47.3365,276400.0
2008-06-30 13:15:00,87.92,87.96,87.88,87.91,107000.0,47.3365,47.358,47.315,47.3311,107000.0
2008-06-30 13:20:00,87.92,87.95,87.86,87.86,215500.0,47.3365,47.3527,47.3042,47.3042,215500.0
2008-06-30 13:25:00,87.86,87.9,87.72,87.74,240900.0,47.3042,47.3257,47.2288,47.2396,240900.0
2008-06-30 13:30:00,87.75,87.77,87.6,87.6,199600.0,47.245,47.2557,47.1642,47.1642,199600.0
2008-06-30 13:35:00,87.6,87.62,87.47,87.54,204900.0,47.1642,47.175,47.0942,47.1319,204900.0
2008-06-30 13:40:00,87.54,87.65,87.52,87.62,153300.0,47.1319,47.1911,47.1211,47.175,153300.0
2008-06-30 13:45:00,87.63,87.69,87.5,87.58,183100.0,47.1804,47.2127,47.1104,47.1534,183100.0
2008-06-30 13:50:00,87.57,87.59,87.42,87.43,210500.0,47.1481,47.1588,47.0673,47.0727,210500.0
2008-06-30 13:55:00,87.43,87.61,87.4,87.59,241100.0,47.0727,47.1696,47.0565,47.1588,241100.0
2008-06-30 14:00:00,87.58,87.62,87.51,87.53,193900.0,47.1534,47.175,47.1158,47.1265,193900.0
2008-06-30 14:05:00,87.53,87.69,87.5,87.66,180800.0,47.1265,47.2127,47.1104,47.1965,180800.0
2008-06-30 14:10:00,87.64,87.75,87.61,87.68,125500.0,47.1857,47.245,47.1696,47.2073,125500.0
2008-06-30 14:15:00,87.68,87.68,87.52,87.57,134600.0,47.2073,47.2073,47.1211,47.1481,134600.0
2008-06-30 14:20:00,87.57,87.63,87.54,87.62,148200.0,47.1481,47.1804,47.1319,47.175,148200.0
2008-06-30 14:25:00,87.61,87.78,87.59,87.71,205100.0,47.1696,47.2611,47.1588,47.2234,205100.0
2008-06-30 14:30:00,87.71,87.72,87.55,87.57,164100.0,47.2234,47.2288,47.1373,47.1481,164100.0
2008-06-30 14:35:00,87.57,87.71,87.52,87.62,125700.0,47.1481,47.2234,47.1211,47.175,125700.0
2008-06-30 14:40:00,87.63,87.73,87.5,87.6,152500.0,47.1804,47.2342,47.1104,47.1642,152500.0
2008-06-30 14:45:00,87.6,87.7,87.55,87.69,156800.0,47.1642,47.2181,47.1373,47.2127,156800.0
2008-06-30 14:50:00,87.69,87.76,87.62,87.68,99100.0,47.2127,47.2504,47.175,47.2073,99100.0
2008-06-30 14:55:00,87.66,87.74,87.62,87.69,148800.0,47.1965,47.2396,47.175,47.2127,148800.0
2008-06-30 15:00:00,87.69,87.78,87.68,87.78,140200.0,47.2127,47.2611,47.2073,47.2611,140200.0
2008-06-30 15:05:00,87.77,87.85,87.71,87.76,206600.0,47.2557,47.2988,47.2234,47.2504,206600.0
2008-06-30 15:10:00,87.76,87.89,87.71,87.82,178900.0,47.2504,47.3203,47.2234,47.2827,178900.0
2008-06-30 15:15:00,87.82,87.83,87.65,87.65,216100.0,47.2827,47.288,47.1911,47.1911,216100.0
2008-06-30 15:20:00,87.64,87.9,87.58,87.9,282900.0,47.1857,47.3257,47.1534,47.3257,282900.0
2008-06-30 15:25:00,87.9,87.91,87.81,87.91,181000.0,47.3257,47.3311,47.2773,47.3311,181000.0
2008-06-30 15:30:00,87.9,87.95,87.84,87.9,393600.0,47.3257,47.3527,47.2934,47.3257,393600.0
2008-06-30 15:35:00,87.9,88.0,87.88,87.98,375400.0,47.3257,47.3796,47.315,47.3688,375400.0
2008-06-30 15:40:00,87.98,88.2,87.98,88.15,716400.0,47.3688,47.4873,47.3688,47.4603,716400.0
2008-06-30 15:45:00,88.15,88.16,87.89,88.01,725000.0,47.4603,47.4657,47.3203,47.385,725000.0
2008-06-30 15:50:00,88.0,88.05,87.74,87.89,760200.0,47.3796,47.4065,47.2396,47.3203,760200.0
2008-06-30 15:55:00,87.89,87.98,87.71,87.88,1358800.0,47.3203,47.3688,47.2234,47.315,1358800.0
2008-07-01 09:30:00,87.86,87.98,87.72,87.79,605700.0,47.3042,47.3688,47.2288,47.2665,605700.0
2008-07-01 09:35:00,87.79,87.81,87.5,87.51,492900.0,47.2665,47.2773,47.1104,47.1158,492900.0
2008-07-01 09:40:00,87.51,87.68,87.46,87.67,408500.0,47.1158,47.2073,47.0888,47.2019,408500.0
2008-07-01 09:45:00,87.68,87.94,87.66,87.75,306200.0,47.2073,47.3473,47.1965,47.245,306200.0
2008-07-01 09:50:00,87.76,87.78,87.61,87.66,223900.0,47.2504,47.2611,47.1696,47.1965,223900.0
2008-07-01 09:55:00,87.67,87.67,87.43,87.5,241900.0,47.2019,47.2019,47.0727,47.1104,241900.0
2008-07-01 10:00:00,87.5,87.98,87.49,87.89,636100.0,47.1104,47.3688,47.105,47.3203,636100.0
2008-07-01 10:05:00,87.9,87.99,87.8,87.9,394100.0,47.3257,47.3742,47.2719,47.3257,394100.0
2008-07-01 10:10:00,87.9,87.95,87.75,87.77,275800.0,47.3257,47.3527,47.245,47.2557,275800.0
2008-07-01 10:15:00,87.76,87.89,87.72,87.76,275400.0,47.2504,47.3203,47.2288,47.2504,275400.0
2008-07-01 10:20:00,87.76,87.89,87.76,87.86,239600.0,47.2504,47.3203,47.2504,47.3042,239600.0
2008-07-01 10:25:00,87.86,87.97,87.81,87.97,186400.0,47.3042,47.3634,47.2773,47.3634,186400.0
2008-07-01 10:30:00,87.97,88.26,87.96,88.07,329000.0,47.3634,47.5196,47.358,47.4173,329000.0
2008-07-01 10:35:00,88.07,88.13,87.9,87.95,300800.0,47.4173,47.4496,47.3257,47.3527,300800.0
2008-07-01 10:40:00,87.95,88.05,87.84,88.0,409000.0,47.3527,47.4065,47.2934,47.3796,409000.0
2008-07-01 10:45:00,88.0,88.08,87.85,87.96,429400.0,47.3796,47.4226,47.2988,47.358,429400.0
2008-07-01 10:50:00,87.96,88.03,87.86,87.88,265400.0,47.358,47.3957,47.3042,47.315,265400.0
2008-07-01 10:55:00,87.89,87.97,87.81,87.96,306800.0,47.3203,47.3634,47.2773,47.358,306800.0
2008-07-01 11:00:00,87.96,87.99,87.83,87.86,259300.0,47.358,47.3742,47.288,47.3042,259300.0
2008-07-01 11:05:00,87.86,87.97,87.81,87.86,236100.0,47.3042,47.3634,47.2773,47.3042,236100.0
2008-07-01 11:10:00,87.87,87.96,87.86,87.95,153300.0,47.3096,47.358,47.3042,47.3527,153300.0
2008-07-01 11:15:00,87.95,87.96,87.73,87.8,364800.0,47.3527,47.358,47.2342,47.2719,364800.0
2008-07-01 11:20:00,87.8,87.93,87.7,87.74,270700.0,47.2719,47.3419,47.2181,47.2396,270700.0
2008-07-01 11:25:00,87.74,87.84,87.74,87.75,185700.0,47.2396,47.2934,47.2396,47.245,185700.0
2008-07-01 11:30:00,87.75,87.89,87.73,87.85,232800.0,47.245,47.3203,47.2342,47.2988,232800.0
2008-07-01 11:35:00,87.85,87.87,87.72,87.74,244400.0,47.2988,47.3096,47.2288,47.2396,244400.0
2008-07-01 11:40:00,87.73,87.75,87.62,87.68,216000.0,47.2342,47.245,47.175,47.2073,216000.0
2008-07-01 11:45:00,87.67,87.73,87.66,87.68,185700.0,47.2019,47.2342,47.1965,47.2073,185700.0
2008-07-01 11:50:00,87.68,87.81,87.68,87.77,175000.0,47.2073,47.2773,47.2073,47.2557,175000.0
2008-07-01 11:55:00,87.77,87.82,87.65,87.72,252900.0,47.2557,47.2827,47.1911,47.2288,252900.0
2008-07-01 12:00:00,87.72,87.74,87.57,87.6,261000.0,47.2288,47.2396,47.1481,47.1642,261000.0
2008-07-01 12:05:00,87.6,87.66,87.55,87.66,217700.0,47.1642,47.1965,47.1373,47.1965,217700.0
2008-07-01 12:10:00,87.65,87.7,87.41,87.43,270200.0,47.1911,47.2181,47.0619,47.0727,270200.0
2008-07-01 12:15:00,87.43,87.53,87.19,87.5,368500.0,47.0727,47.1265,46.9435,47.1104,368500.0
2008-07-01 12:20:00,87.5,87.52,87.15,87.23,230000.0,47.1104,47.1211,46.9219,46.965,230000.0
2008-07-01 12:25:00,87.23,87.27,86.75,86.83,457700.0,46.965,46.9865,46.7066,46.7496,457700.0
2008-07-01 12:30:00,86.83,87.14,86.82,87.04,328200.0,46.7496,46.9165,46.7443,46.8627,328200.0
2008-07-01 12:35:00,87.05,87.21,86.99,87.09,239700.0,46.8681,46.9542,46.8358,46.8896,239700.0
2008-07-01 12:40:00,87.09,87.23,86.97,87.02,230400.0,46.8896,46.965,46.825,46.8519,230400.0
2008-07-01 12:45:00,87.02,87.28,87.02,87.22,139900.0,46.8519,46.9919,46.8519,46.9596,139900.0
2008-07-01 12:50:00,87.22,87.44,87.18,87.37,169800.0,46.9596,47.0781,46.9381,47.0404,169800.0
2008-07-01 12:55:00,87.39,87.58,87.39,87.49,168700.0,47.0511,47.1534,47.0511,47.105,168700.0
2008-07-01 13:00:00,87.49,87.53,87.26,87.36,168900.0,47.105,47.1265,46.9812,47.035,168900.0
2008-07-01 13:05:00,87.38,87.42,87.16,87.16,157600.0,47.0458,47.0673,46.9273,46.9273,157600.0
2008-07-01 13:10:00,87.15,87.3,87.11,87.23,190500.0,46.9219,47.0027,46.9004,46.965,190500.0
2008-07-01 13:15:00,87.24,87.38,87.17,87.17,131500.0,46.9704,47.0458,46.9327,46.9327,131500.0
2008-07-01 13:20:00,87.16,87.44,87.11,87.3,139000.0,46.9273,47.0781,46.9004,47.0027,139000.0
2008-07-01 13:25:00,87.32,87.36,87.21,87.25,145700.0,47.0135,47.035,46.9542,46.9758,145700.0
2008-07-01 13:30:00,87.23,87.32,87.08,87.24,186800.0,46.965,47.0135,46.8842,46.9704,186800.0
2008-07-01 13:35:00,87.23,87.28,87.15,87.23,101200.0,46.965,46.9919,46.9219,46.965,101200.0
2008-07-01 13:40:00,87.23,87.26,87.05,87.13,169500.0,46.965,46.9812,46.8681,46.9112,169500.0
2008-07-01 13:45:00,87.13,87.5,87.12,87.44,239900.0,46.9112,47.1104,46.9058,47.0781,239900.0
2008-07-01 13:50:00,87.45,87.56,87.33,87.44,286000.0,47.0835,47.1427,47.0188,47.0781,286000.0
2008-07-01 13:55:00,87.44,87.48,87.16,87.25,367300.0,47.0781,47.0996,46.9273,46.9758,367300.0
2008-07-01 14:00:00,87.24,87.47,87.24,87.4,268700.0,46.9704,47.0942,46.9704,47.0565,268700.0
2008-07-01 14:05:00,87.41,87.55,87.32,87.45,299600.0,47.0619,47.1373,47.0135,47.0835,299600.0
2008-07-01 14:10:00,87.46,87.68,87.26,87.51,312000.0,47.0888,47.2073,46.9812,47.1158,312000.0
2008-07-01 14:15:00,87.51,87.67,87.49,87.59,177800.0,47.1158,47.2019,47.105,47.1588,177800.0
2008-07-01 14:20:00,87.58,87.77,87.54,87.63,269600.0,47.1534,47.2557,47.1319,47.1804,269600.0
2008-07-01 14:25:00,87.63,87.66,87.43,87.55,308800.0,47.1804,47.1965,47.0727,47.1373,308800.0
2008-07-01 14:30:00,87.55,87.74,87.47,87.74,184100.0,47.1373,47.2396,47.0942,47.2396,184100.0
2008-07-01 14:35:00,87.72,87.76,87.54,87.7,196400.0,47.2288,47.2504,47.1319,47.2181,196400.0
2008-07-01 14:40:00,87.7,87.98,87.68,87.92,303700.0,47.2181,47.3688,47.2073,47.3365,303700.0
2008-07-01 14:45:00,87.93,88.06,87.86,87.93,396900.0,47.3419,47.4119,47.3042,47.3419,396900.0
2008-07-01 14:50:00,87.93,87.96,87.75,87.84,233100.0,47.3419,47.358,47.245,47.2934,233100.0
2008-07-01 14:55:00,87.85,87.9,87.78,87.85,281900.0,47.2988,47.3257,47.2611,47.2988,281900.0
2008-07-01 15:00:00,87.84,87.98,87.79,87.93,244900.0,47.2934,47.3688,47.2665,47.3419,244900.0
2008-07-01 15:05:00,87.93,88.0,87.78,87.99,453500.0,47.3419,47.3796,47.2611,47.3742,453500.0
2008-07-01 15:10:00,87.99,88.0,87.81,87.93,264200.0,47.3742,47.3796,47.2773,47.3419,264200.0
2008-07-01 15:15:00,87.93,88.02,87.72,87.76,355800.0,47.3419,47.3903,47.2288,47.2504,355800.0
2008-07-01 15:20:00,87.76,87.93,87.74,87.86,299300.0,47.2504,47.3419,47.2396,47.3042,299300.0
2008-07-01 15:25:00,87.87,88.0,87.78,87.92,419800.0,47.3096,47.3796,47.2611,47.3365,419800.0
2008-07-01 15:30:00,87.91,88.07,87.86,88.0,351100.0,47.3311,47.4173,47.3042,47.3796,351100.0
2008-07-01 15:35:00,87.99,88.23,87.88,88.14,345600.0,47.3742,47.5034,47.315,47.455,345600.0
2008-07-01 15:40:00,88.14,88.16,87.94,87.95,448800.0,47.455,47.4657,47.3473,47.3527,448800.0
2008-07-01 15:45:00,87.96,88.04,87.86,87.93,487700.0,47.358,47.4011,47.3042,47.3419,487700.0
2008-07-01 15:50:00,87.94,88.0,87.82,87.99,433300.0,47.3473,47.3796,47.2827,47.3742,433300.0
2008-07-01 15:55:00,87.99,88.22,87.86,88.2,631700.0,47.3742,47.498,47.3042,47.4873,631700.0
2008-07-02 09:30:00,88.5,88.95,88.36,88.93,654400.0,47.6488,47.8911,47.5734,47.8803,654400.0
2008-07-02 09:35:00,88.93,88.98,88.77,88.86,385300.0,47.8803,47.9072,47.7941,47.8426,385300.0
2008-07-02 09:40:00,88.87,88.9,88.69,88.89,483900.0,47.848,47.8641,47.7511,47.8588,483900.0
2008-07-02 09:45:00,88.89,88.98,88.86,88.97,411300.0,47.8588,47.9072,47.8426,47.9018,411300.0
2008-07-02 09:50:00,88.97,89.0,88.93,89.0,394600.0,47.9018,47.918,47.8803,47.918,394600.0
2008-07-02 09:55:00,89.0,89.02,88.81,88.96,579100.0,47.918,47.9287,47.8157,47.8964,579100.0
2008-07-02 10:00:00,88.96,89.12,88.76,89.12,543600.0,47.8964,47.9826,47.7888,47.9826,543600.0
2008-07-02 10:05:00,89.13,89.19,88.95,89.17,496600.0,47.988,48.0203,47.8911,48.0095,496600.0
2008-07-02 10:10:00,89.16,89.25,89.15,89.24,461800.0,48.0041,48.0526,47.9987,48.0472,461800.0
2008-07-02 10:15:00,89.24,89.26,89.02,89.08,522500.0,48.0472,48.058,47.9287,47.9611,522500.0
2008-07-02 10:20:00,89.07,89.12,88.96,89.11,355500.0,47.9557,47.9826,47.8964,47.9772,355500.0
2008-07-02 10:25:00,89.11,89.13,88.86,89.13,364400.0,47.9772,47.988,47.8426,47.988,364400.0
2008-07-02 10:30:00,89.11,89.24,88.99,89.05,443300.0,47.9772,48.0472,47.9126,47.9449,443300.0
2008-07-02 10:35:00,89.07,89.22,88.9,89.14,685700.0,47.9557,48.0364,47.8641,47.9934,685700.0
2008-07-02 10:40:00,89.14,89.21,88.93,89.21,546800.0,47.9934,48.031,47.8803,48.031,546800.0
2008-07-02 10:45:00,89.2,89.35,89.16,89.31,510700.0,48.0257,48.1064,48.0041,48.0849,510700.0
2008-07-02 10:50:00,89.31,89.44,89.22,89.35,472400.0,48.0849,48.1549,48.0364,48.1064,472400.0
2008-07-02 10:55:00,89.35,89.45,89.3,89.44,325000.0,48.1064,48.1603,48.0795,48.1549,325000.0
2008-07-02 11:00:00,89.43,89.51,89.4,89.4,670900.0,48.1495,48.1926,48.1333,48.1333,670900.0
2008-07-02 11:05:00,89.4,89.63,89.37,89.41,483600.0,48.1333,48.2572,48.1172,48.1387,483600.0
2008-07-02 11:10:00,89.41,89.41,89.27,89.34,438600.0,48.1387,48.1387,48.0633,48.101,438600.0
2008-07-02 11:15:00,89.35,89.42,89.17,89.32,409800.0,48.1064,48.1441,48.0095,48.0903,409800.0
2008-07-02 11:20:00,89.32,89.48,89.3,89.45,394600.0,48.0903,48.1764,48.0795,48.1603,394600.0
2008-07-02 11:25:00,89.46,89.46,89.22,89.28,388100.0,48.1656,48.1656,48.0364,48.0687,388100.0
2008-07-02 11:30:00,89.28,89.37,89.21,89.21,334900.0,48.0687,48.1172,48.031,48.031,334900.0
2008-07-02 11:35:00,89.23,89.25,88.99,89.1,541500.0,48.0418,48.0526,47.9126,47.9718,541500.0
2008-07-02 11:40:00,89.1,89.18,89.06,89.06,302900.0,47.9718,48.0149,47.9503,47.9503,302900.0
2008-07-02 11:45:00,89.06,89.24,89.04,89.23,237700.0,47.9503,48.0472,47.9395,48.0418,237700.0
2008-07-02 11:50:00,89.23,89.23,89.03,89.08,297500.0,48.0418,48.0418,47.9341,47.9611,297500.0
2008-07-02 11:55:00,89.08,89.23,89.08,89.13,246300.0,47.9611,48.0418,47.9611,47.988,246300.0
2008-07-02 12:00:00,89.13,89.26,89.12,89.2,301700.0,47.988,48.058,47.9826,48.0257,301700.0
2008-07-02 12:05:00,89.2,89.25,89.13,89.22,327500.0,48.0257,48.0526,47.988,48.0364,327500.0
2008-07-02 12:10:00,89.22,89.29,89.2,89.29,211600.0,48.0364,48.0741,48.0257,48.0741,211600.0
2008-07-02 12:15:00,89.29,89.33,89.23,89.28,228100.0,48.0741,48.0957,48.0418,48.0687,228100.0
2008-07-02 12:20:00,89.28,89.32,89.21,89.26,172600.0,48.0687,48.0903,48.031,48.058,172600.0
2008-07-02 12:25:00,89.26,89.26,89.02,89.03,303900.0,48.058,48.058,47.9287,47.9341,303900.0
2008-07-02 12:30:00,89.03,89.06,88.78,88.78,325700.0,47.9341,47.9503,47.7995,47.7995,325700.0
2008-07-02 12:35:00,88.78,88.88,88.62,88.86,316900.0,47.7995,47.8534,47.7134,47.8426,316900.0
2008-07-02 12:40:00,88.87,89.17,88.86,89.12,252400.0,47.848,48.0095,47.8426,47.9826,252400.0
2008-07-02 12:45:00,89.13,89.43,89.09,89.24,373800.0,47.988,48.1495,47.9664,48.0472,373800.0
2008-07-02 12:50:00,89.25,89.25,89.11,89.18,330600.0,48.0526,48.0526,47.9772,48.0149,330600.0
2008-07-02 12:55:00,89.18,89.19,88.97,89.04,248900.0,48.0149,48.0203,47.9018,47.9395,248900.0
2008-07-02 13:00:00,89.03,89.09,88.93,88.95,185700.0,47.9341,47.9664,47.8803,47.8911,185700.0
2008-07-02 13:05:00,88.95,88.99,88.74,88.83,279200.0,47.8911,47.9126,47.778,47.8264,279200.0
2008-07-02 13:10:00,88.83,88.96,88.83,88.93,196300.0,47.8264,47.8964,47.8264,47.8803,196300.0
2008-07-02 13:15:00,88.94,88.97,88.8,88.9,302800.0,47.8857,47.9018,47.8103,47.8641,302800.0
2008-07-02 13:20:00,88.9,88.99,88.88,88.96,251200.0,47.8641,47.9126,47.8534,47.8964,251200.0
2008-07-02 13:25:00,88.96,89.12,88.91,89.08,231500.0,47.8964,47.9826,47.8695,47.9611,231500.0
2008-07-02 13:30:00,89.09,89.09,89.0,89.04,146100.0,47.9664,47.9664,47.918,47.9395,146100.0
2008-07-02 13:35:00,89.04,89.1,88.96,89.05,169900.0,47.9395,47.9718,47.8964,47.9449,169900.0
2008-07-02 13:40:00,89.05,89.14,89.0,89.13,219900.0,47.9449,47.9934,47.918,47.988,219900.0
2008-07-02 13:45:00,89.14,89.24,88.98,89.22,224100.0,47.9934,48.0472,47.9072,48.0364,224100.0
2008-07-02 13:50:00,89.22,89.33,89.11,89.3,220200.0,48.0364,48.0957,47.9772,48.0795,220200.0
2008-07-02 13:55:00,89.3,89.39,89.22,89.37,202500.0,48.0795,48.128,48.0364,48.1172,202500.0
2008-07-02 14:00:00,89.37,89.47,89.27,89.45,245400.0,48.1172,48.171,48.0633,48.1603,245400.0
2008-07-02 14:05:00,89.46,89.48,89.31,89.47,230700.0,48.1656,48.1764,48.0849,48.171,230700.0
2008-07-02 14:10:00,89.47,89.49,89.39,89.39,177500.0,48.171,48.1818,48.128,48.128,177500.0
2008-07-02 14:15:00,89.39,89.5,89.34,89.43,252100.0,48.128,48.1872,48.101,48.1495,252100.0
2008-07-02 14:20:00,89.43,89.48,89.35,89.39,335300.0,48.1495,48.1764,48.1064,48.128,335300.0
2008-07-02 14:25:00,89.38,89.42,89.03,89.18,321300.0,48.1226,48.1441,47.9341,48.0149,321300.0
2008-07-02 14:30:00,89.17,89.26,89.0,89.02,284900.0,48.0095,48.058,47.918,47.9287,284900.0
2008-07-02 14:35:00,89.02,89.26,88.72,88.75,572400.0,47.9287,48.058,47.7672,47.7834,572400.0
2008-07-02 14:40:00,88.75,89.03,88.73,88.96,283600.0,47.7834,47.9341,47.7726,47.8964,283600.0
2008-07-02 14:45:00,88.96,89.12,88.91,88.95,226800.0,47.8964,47.9826,47.8695,47.8911,226800.0
2008-07-02 14:50:00,88.95,89.08,88.62,88.67,334600.0,47.8911,47.9611,47.7134,47.7403,334600.0
2008-07-02 14:55:00,88.67,88.91,88.58,88.79,272300.0,47.7403,47.8695,47.6918,47.8049,272300.0
2008-07-02 15:00:00,88.79,88.81,88.56,88.66,270700.0,47.8049,47.8157,47.6811,47.7349,270700.0
2008-07-02 15:05:00,88.66,88.7,88.22,88.27,445600.0,47.7349,47.7565,47.498,47.5249,445600.0
2008-07-02 15:10:00,88.27,88.59,88.23,88.55,403600.0,47.5249,47.6972,47.5034,47.6757,403600.0
2008-07-02 15:15:00,88.55,88.55,88.28,88.28,348100.0,47.6757,47.6757,47.5303,47.5303,348100.0
2008-07-02 15:20:00,88.3,88.64,88.27,88.6,441000.0,47.5411,47.7242,47.5249,47.7026,441000.0
2008-07-02 15:25:00,88.6,88.77,88.3,88.3,446300.0,47.7026,47.7941,47.5411,47.5411,446300.0
2008-07-02 15:30:00,88.3,88.33,87.93,87.94,509200.0,47.5411,47.5572,47.3419,47.3473,509200.0
2008-07-02 15:35:00,87.93,88.13,87.81,87.92,493600.0,47.3419,47.4496,47.2773,47.3365,493600.0
2008-07-02 15:40:00,87.92,87.95,87.62,87.82,635200.0,47.3365,47.3527,47.175,47.2827,635200.0
2008-07-02 15:45:00,87.81,87.82,87.42,87.47,669400.0,47.2773,47.2827,47.0673,47.0942,669400.0
2008-07-02 15:50:00,87.46,87.6,87.4,87.51,604700.0,47.0888,47.1642,47.0565,47.1158,604700.0
2008-07-02 15:55:00,87.52,87.69,87.24,87.41,1027700.0,47.1211,47.2127,46.9704,47.0619,1027700.0
2008-07-03 08:35:00,87.65,87.69,87.65,87.69,1900.0,47.1911,47.2127,47.1911,47.2127,1900.0
2008-07-03 08:40:00,87.71,87.71,87.7,87.7,1000.0,47.2234,47.2234,47.2181,47.2181,1000.0
2008-07-03 08:45:00,87.7,87.7,87.7,87.7,500.0,47.2181,47.2181,47.2181,47.2181,500.0
2008-07-03 08:50:00,87.71,87.71,87.71,87.71,8100.0,47.2234,47.2234,47.2234,47.2234,8100.0
2008-07-03 08:55:00,87.71,87.8,87.71,87.8,500.0,47.2234,47.2719,47.2234,47.2719,500.0
2008-07-03 09:00:00,87.81,87.81,87.81,87.81,600.0,47.2773,47.2773,47.2773,47.2773,600.0
2008-07-03 09:05:00,87.81,87.81,87.81,87.81,0.0,47.2773,47.2773,47.2773,47.2773,0.0
2008-07-03 09:10:00,87.8,87.81,87.8,87.81,500.0,47.2719,47.2773,47.2719,47.2773,500.0
2008-07-03 09:15:00,87.81,87.81,87.81,87.81,0.0,47.2773,47.2773,47.2773,47.2773,0.0
2008-07-03 09:20:00,87.98,87.98,87.9,87.9,200.0,47.3688,47.3688,47.3257,47.3257,200.0
2008-07-03 09:25:00,87.99,87.99,87.7,87.98,2700.0,47.3742,47.3742,47.2181,47.3688,2700.0
2008-07-03 09:30:00,87.97,88.32,87.83,88.13,725500.0,47.3634,47.5519,47.288,47.4496,725500.0
2008-07-03 09:35:00,88.13,89.0,88.1,88.52,377600.0,47.4496,47.918,47.4334,47.6595,377600.0
2008-07-03 09:40:00,88.51,88.59,87.93,87.94,726700.0,47.6542,47.6972,47.3419,47.3473,726700.0
2008-07-03 09:45:00,87.93,88.04,87.25,87.87,903400.0,47.3419,47.4011,46.9758,47.3096,903400.0
2008-07-03 09:50:00,87.87,87.89,87.25,87.69,720300.0,47.3096,47.3203,46.9758,47.2127,720300.0
2008-07-03 09:55:00,87.68,88.1,87.66,87.76,654400.0,47.2073,47.4334,47.1965,47.2504,654400.0
2008-07-03 10:00:00,87.76,87.76,86.9,87.22,892900.0,47.2504,47.2504,46.7873,46.9596,892900.0
2008-07-03 10:05:00,87.16,87.59,87.14,87.47,747500.0,46.9273,47.1588,46.9165,47.0942,747500.0
2008-07-03 10:10:00,87.44,87.97,87.44,87.95,549100.0,47.0781,47.3634,47.0781,47.3527,549100.0
2008-07-03 10:15:00,87.94,88.39,87.94,88.39,560900.0,47.3473,47.5896,47.3473,47.5896,560900.0
2008-07-03 10:20:00,88.39,88.63,88.25,88.3,876900.0,47.5896,47.7188,47.5142,47.5411,876900.0
2008-07-03 10:25:00,88.3,88.47,88.21,88.38,410100.0,47.5411,47.6326,47.4926,47.5842,410100.0
2008-07-03 10:30:00,88.38,88.5,88.16,88.5,335200.0,47.5842,47.6488,47.4657,47.6488,335200.0
2008-07-03 10:35:00,88.5,88.97,88.42,88.96,748100.0,47.6488,47.9018,47.6057,47.8964,748100.0
2008-07-03 10:40:00,88.96,89.06,88.81,88.91,485000.0,47.8964,47.9503,47.8157,47.8695,485000.0
2008-07-03 10:45:00,88.92,89.34,88.72,89.34,670800.0,47.8749,48.101,47.7672,48.101,670800.0
2008-07-03 10:50:00,89.34,89.47,88.93,89.33,821500.0,48.101,48.171,47.8803,48.0957,821500.0
2008-07-03 10:55:00,89.33,89.46,89.22,89.32,474300.0,48.0957,48.1656,48.0364,48.0903,474300.0
2008-07-03 11:00:00,89.32,89.36,88.94,89.26,507400.0,48.0903,48.1118,47.8857,48.058,507400.0
2008-07-03 11:05:00,89.26,89.53,88.94,89.52,664500.0,48.058,48.2033,47.8857,48.1979,664500.0
2008-07-03 11:10:00,89.52,89.53,89.26,89.45,412700.0,48.1979,48.2033,48.058,48.1603,412700.0
2008-07-03 11:15:00,89.44,89.46,89.13,89.18,342900.0,48.1549,48.1656,47.988,48.0149,342900.0
2008-07-03 11:20:00,89.18,89.24,88.78,89.08,312400.0,48.0149,48.0472,47.7995,47.9611,312400.0
2008-07-03 11:25:00,89.08,89.32,89.05,89.25,280300.0,47.9611,48.0903,47.9449,48.0526,280300.0
2008-07-03 11:30:00,89.29,89.29,88.76,88.78,360700.0,48.0741,48.0741,47.7888,47.7995,360700.0
2008-07-03 11:35:00,88.79,88.79,88.48,88.69,261400.0,47.8049,47.8049,47.638,47.7511,261400.0
2008-07-03 11:40:00,88.69,88.75,88.35,88.39,243100.0,47.7511,47.7834,47.568,47.5896,243100.0
2008-07-03 11:45:00,88.36,88.64,88.35,88.55,273200.0,47.5734,47.7242,47.568,47.6757,273200.0
2008-07-03 11:50:00,88.56,88.73,88.51,88.57,164300.0,47.6811,47.7726,47.6542,47.6865,164300.0
2008-07-03 11:55:00,88.57,88.59,88.42,88.52,189200.0,47.6865,47.6972,47.6057,47.6595,189200.0
2008-07-03 12:00:00,88.5,88.58,88.3,88.44,199800.0,47.6488,47.6918,47.5411,47.6165,199800.0
2008-07-03 12:05:00,88.45,88.48,88.09,88.1,169500.0,47.6219,47.638,47.428,47.4334,169500.0
2008-07-03 12:10:00,88.09,88.34,88.01,88.3,227200.0,47.428,47.5626,47.385,47.5411,227200.0
2008-07-03 12:15:00,88.29,88.57,88.21,88.57,273600.0,47.5357,47.6865,47.4926,47.6865,273600.0
2008-07-03 12:20:00,88.56,88.61,88.22,88.55,263200.0,47.6811,47.708,47.498,47.6757,263200.0
2008-07-03 12:25:00,88.55,88.78,88.51,88.74,241900.0,47.6757,47.7995,47.6542,47.778,241900.0
2008-07-03 12:30:00,88.73,88.75,88.15,88.2,276000.0,47.7726,47.7834,47.4603,47.4873,276000.0
2008-07-03 12:35:00,88.2,88.73,88.1,88.63,326400.0,47.4873,47.7726,47.4334,47.7188,326400.0
2008-07-03 12:40:00,88.65,88.65,88.3,88.47,463600.0,47.7295,47.7295,47.5411,47.6326,463600.0
2008-07-03 12:45:00,88.48,88.79,88.31,88.67,600900.0,47.638,47.8049,47.5465,47.7403,600900.0
2008-07-03 12:50:00,88.67,88.68,88.22,88.32,448600.0,47.7403,47.7457,47.498,47.5519,448600.0
2008-07-03 12:55:00,88.33,88.54,88.21,88.39,612200.0,47.5572,47.6703,47.4926,47.5896,612200.0
2008-07-07 09:30:00,87.86,87.91,87.51,87.69,701000.0,47.3042,47.3311,47.1158,47.2127,701000.0
2008-07-07 09:35:00,87.68,88.25,87.63,88.14,354200.0,47.2073,47.5142,47.1804,47.455,354200.0
2008-07-07 09:40:00,88.14,88.48,88.13,88.32,386100.0,47.455,47.638,47.4496,47.5519,386100.0
2008-07-07 09:45:00,88.32,88.43,88.08,88.24,371500.0,47.5519,47.6111,47.4226,47.5088,371500.0
2008-07-07 09:50:00,88.24,88.7,88.06,88.7,388200.0,47.5088,47.7565,47.4119,47.7565,388200.0
2008-07-07 09:55:00,88.7,88.75,88.26,88.39,366700.0,47.7565,47.7834,47.5196,47.5896,366700.0
2008-07-07 10:00:00,88.38,88.44,88.17,88.32,350900.0,47.5842,47.6165,47.4711,47.5519,350900.0
2008-07-07 10:05:00,88.32,88.58,88.15,88.52,317000.0,47.5519,47.6918,47.4603,47.6595,317000.0
2008-07-07 10:10:00,88.54,88.6,88.36,88.55,225900.0,47.6703,47.7026,47.5734,47.6757,225900.0
2008-07-07 10:15:00,88.56,88.6,88.34,88.5,378500.0,47.6811,47.7026,47.5626,47.6488,378500.0
2008-07-07 10:20:00,88.5,88.58,88.36,88.44,376300.0,47.6488,47.6918,47.5734,47.6165,376300.0
2008-07-07 10:25:00,88.43,88.54,88.37,88.54,318100.0,47.6111,47.6703,47.5788,47.6703,318100.0
2008-07-07 10:30:00,88.54,88.75,88.46,88.52,416600.0,47.6703,47.7834,47.6272,47.6595,416600.0
2008-07-07 10:35:00,88.52,88.73,88.47,88.7,291800.0,47.6595,47.7726,47.6326,47.7565,291800.0
2008-07-07 10:40:00,88.69,88.72,88.57,88.69,159300.0,47.7511,47.7672,47.6865,47.7511,159300.0
2008-07-07 10:45:00,88.68,88.77,88.5,88.51,251500.0,47.7457,47.7941,47.6488,47.6542,251500.0
2008-07-07 10:50:00,88.52,88.84,88.51,88.79,190600.0,47.6595,47.8318,47.6542,47.8049,190600.0
2008-07-07 10:55:00,88.79,88.83,88.63,88.77,194600.0,47.8049,47.8264,47.7188,47.7941,194600.0
2008-07-07 11:00:00,88.77,88.88,88.63,88.81,269000.0,47.7941,47.8534,47.7188,47.8157,269000.0
2008-07-07 11:05:00,88.82,88.87,88.53,88.57,210300.0,47.8211,47.848,47.6649,47.6865,210300.0
2008-07-07 11:10:00,88.58,88.6,88.33,88.6,411900.0,47.6918,47.7026,47.5572,47.7026,411900.0
2008-07-07 11:15:00,88.58,88.66,88.45,88.56,246900.0,47.6918,47.7349,47.6219,47.6811,246900.0
2008-07-07 11:20:00,88.55,88.62,88.18,88.25,348600.0,47.6757,47.7134,47.4765,47.5142,348600.0
2008-07-07 11:25:00,88.26,88.47,88.26,88.45,235100.0,47.5196,47.6326,47.5196,47.6219,235100.0
2008-07-07 11:30:00,88.45,88.6,88.27,88.37,251900.0,47.6219,47.7026,47.5249,47.5788,251900.0
2008-07-07 11:35:00,88.36,88.4,88.22,88.3,160000.0,47.5734,47.5949,47.498,47.5411,160000.0
2008-07-07 11:40:00,88.31,88.42,88.19,88.41,201500.0,47.5465,47.6057,47.4819,47.6003,201500.0
2008-07-07 11:45:00,88.41,88.48,88.3,88.35,313800.0,47.6003,47.638,47.5411,47.568,313800.0
2008-07-07 11:50:00,88.36,88.38,88.17,88.2,367400.0,47.5734,47.5842,47.4711,47.4873,367400.0
2008-07-07 11:55:00,88.19,88.19,87.88,87.94,299400.0,47.4819,47.4819,47.315,47.3473,299400.0
2008-07-07 12:00:00,87.93,88.05,87.93,88.04,232000.0,47.3419,47.4065,47.3419,47.4011,232000.0
2008-07-07 12:05:00,88.04,88.16,87.9,87.92,237900.0,47.4011,47.4657,47.3257,47.3365,237900.0
2008-07-07 12:10:00,87.93,87.94,87.63,87.81,372900.0,47.3419,47.3473,47.1804,47.2773,372900.0
2008-07-07 12:15:00,87.8,87.84,87.6,87.67,279900.0,47.2719,47.2934,47.1642,47.2019,279900.0
2008-07-07 12:20:00,87.67,87.72,87.5,87.65,329100.0,47.2019,47.2288,47.1104,47.1911,329100.0
2008-07-07 12:25:00,87.65,87.72,87.27,87.29,403800.0,47.1911,47.2288,46.9865,46.9973,403800.0
2008-07-07 12:30:00,87.28,87.36,86.97,87.12,445400.0,46.9919,47.035,46.825,46.9058,445400.0
2008-07-07 12:35:00,87.12,87.24,86.94,86.99,401200.0,46.9058,46.9704,46.8089,46.8358,401200.0
2008-07-07 12:40:00,86.98,87.05,86.97,86.98,358600.0,46.8304,46.8681,46.825,46.8304,358600.0
2008-07-07 12:45:00,86.99,87.05,86.86,86.87,220900.0,46.8358,46.8681,46.7658,46.7712,220900.0
2008-07-07 12:50:00,86.87,87.19,86.79,87.19,291200.0,46.7712,46.9435,46.7281,46.9435,291200.0
2008-07-07 12:55:00,87.18,87.18,86.53,86.72,444600.0,46.9381,46.9381,46.5881,46.6904,444600.0
2008-07-07 13:00:00,86.72,87.01,86.38,86.96,463800.0,46.6904,46.8466,46.5074,46.8196,463800.0
2008-07-07 13:05:00,86.94,87.01,86.65,86.74,449200.0,46.8089,46.8466,46.6527,46.7012,449200.0
2008-07-07 13:10:00,86.72,87.01,86.65,86.96,275200.0,46.6904,46.8466,46.6527,46.8196,275200.0
2008-07-07 13:15:00,86.96,87.25,86.94,87.15,276700.0,46.8196,46.9758,46.8089,46.9219,276700.0
2008-07-07 13:20:00,87.17,87.21,86.97,87.04,199500.0,46.9327,46.9542,46.825,46.8627,199500.0
2008-07-07 13:25:00,87.03,87.04,86.74,86.79,183600.0,46.8573,46.8627,46.7012,46.7281,183600.0
2008-07-07 13:30:00,86.79,87.15,86.75,87.11,155600.0,46.7281,46.9219,46.7066,46.9004,155600.0
2008-07-07 13:35:00,87.12,87.15,86.84,86.91,317400.0,46.9058,46.9219,46.755,46.7927,317400.0
2008-07-07 13:40:00,86.87,87.01,86.82,86.99,169900.0,46.7712,46.8466,46.7443,46.8358,169900.0
2008-07-07 13:45:00,86.99,87.15,86.92,86.96,306900.0,46.8358,46.9219,46.7981,46.8196,306900.0
2008-07-07 13:50:00,86.96,87.22,86.95,87.09,223600.0,46.8196,46.9596,46.8142,46.8896,223600.0
2008-07-07 13:55:00,87.08,87.16,86.92,87.02,139700.0,46.8842,46.9273,46.7981,46.8519,139700.0
2008-07-07 14:00:00,87.02,87.09,86.74,86.78,237500.0,46.8519,46.8896,46.7012,46.7227,237500.0
2008-07-07 14:05:00,86.78,86.85,86.51,86.75,503200.0,46.7227,46.7604,46.5774,46.7066,503200.0
2008-07-07 14:10:00,86.75,86.87,86.71,86.8,320600.0,46.7066,46.7712,46.685,46.7335,320600.0
2008-07-07 14:15:00,86.79,86.89,86.67,86.81,271700.0,46.7281,46.7819,46.6635,46.7389,271700.0
2008-07-07 14:20:00,86.79,87.06,86.74,87.04,332300.0,46.7281,46.8735,46.7012,46.8627,332300.0
2008-07-07 14:25:00,87.04,87.07,86.91,86.99,195300.0,46.8627,46.8789,46.7927,46.8358,195300.0
2008-07-07 14:30:00,86.98,87.05,86.8,86.91,171600.0,46.8304,46.8681,46.7335,46.7927,171600.0
2008-07-07 14:35:00,86.92,86.94,86.6,86.62,214900.0,46.7981,46.8089,46.6258,46.6366,214900.0
2008-07-07 14:40:00,86.64,86.71,86.48,86.48,274100.0,46.6473,46.685,46.5612,46.5612,274100.0
2008-07-07 14:45:00,86.47,86.55,86.38,86.54,259900.0,46.5558,46.5989,46.5074,46.5935,259900.0
2008-07-07 14:50:00,86.54,86.66,86.52,86.58,192700.0,46.5935,46.6581,46.5827,46.615,192700.0
2008-07-07 14:55:00,86.58,86.9,86.5,86.9,243200.0,46.615,46.7873,46.572,46.7873,243200.0
2008-07-07 15:00:00,86.91,87.23,86.9,87.0,403600.0,46.7927,46.965,46.7873,46.8412,403600.0
2008-07-07 15:05:00,87.0,87.07,86.86,87.02,313400.0,46.8412,46.8789,46.7658,46.8519,313400.0
2008-07-07 15:10:00,87.0,87.17,86.92,87.08,253000.0,46.8412,46.9327,46.7981,46.8842,253000.0
2008-07-07 15:15:00,87.08,87.35,86.97,87.31,425300.0,46.8842,47.0296,46.825,47.0081,425300.0
2008-07-07 15:20:00,87.3,87.32,86.98,87.08,439100.0,47.0027,47.0135,46.8304,46.8842,439100.0
2008-07-07 15:25:00,87.09,87.47,86.91,87.44,521300.0,46.8896,47.0942,46.7927,47.0781,521300.0
2008-07-07 15:30:00,87.44,87.84,87.34,87.77,649500.0,47.0781,47.2934,47.0242,47.2557,649500.0
2008-07-07 15:35:00,87.77,87.99,87.61,87.98,530600.0,47.2557,47.3742,47.1696,47.3688,530600.0
2008-07-07 15:40:00,87.98,88.04,87.61,87.62,656200.0,47.3688,47.4011,47.1696,47.175,656200.0
2008-07-07 15:45:00,87.63,87.8,87.53,87.62,543300.0,47.1804,47.2719,47.1265,47.175,543300.0
2008-07-07 15:50:00,87.62,87.66,87.4,87.41,691400.0,47.175,47.1965,47.0565,47.0619,691400.0
2008-07-07 15:55:00,87.4,87.43,86.89,86.91,797400.0,47.0565,47.0727,46.7819,46.7927,797400.0
2008-07-08 09:30:00,86.12,86.79,86.12,86.6,871300.0,46.3674,46.7281,46.3674,46.6258,871300.0
2008-07-08 09:35:00,86.6,86.64,86.01,86.02,674200.0,46.6258,46.6473,46.3081,46.3135,674200.0
2008-07-08 09:40:00,86.02,86.5,86.0,86.47,680200.0,46.3135,46.572,46.3028,46.5558,680200.0
2008-07-08 09:45:00,86.47,86.69,86.25,86.25,550100.0,46.5558,46.6743,46.4374,46.4374,550100.0
2008-07-08 09:50:00,86.27,86.33,85.8,85.82,757500.0,46.4481,46.4804,46.1951,46.2059,757500.0
2008-07-08 09:55:00,85.82,85.82,85.51,85.63,688700.0,46.2059,46.2059,46.0389,46.1036,688700.0
2008-07-08 10:00:00,85.64,85.89,85.59,85.75,617700.0,46.1089,46.2435,46.082,46.1682,617700.0
2008-07-08 10:05:00,85.75,86.1,85.68,85.98,613600.0,46.1682,46.3566,46.1305,46.292,613600.0
2008-07-08 10:10:00,85.99,86.3,85.8,85.91,689900.0,46.2974,46.4643,46.1951,46.2543,689900.0
2008-07-08 10:15:00,85.91,86.06,85.62,85.78,784600.0,46.2543,46.3351,46.0982,46.1843,784600.0
2008-07-08 10:20:00,85.78,85.92,85.54,85.64,659900.0,46.1843,46.2597,46.0551,46.1089,659900.0
2008-07-08 10:25:00,85.64,85.82,85.24,85.26,710200.0,46.1089,46.2059,45.8936,45.9043,710200.0
2008-07-08 10:30:00,85.25,85.5,85.22,85.3,496600.0,45.899,46.0336,45.8828,45.9259,496600.0
2008-07-08 10:35:00,85.32,85.35,85.05,85.16,542900.0,45.9367,45.9528,45.7913,45.8505,542900.0
2008-07-08 10:40:00,85.16,85.33,84.86,85.26,697100.0,45.8505,45.942,45.689,45.9043,697100.0
2008-07-08 10:45:00,85.25,85.25,85.02,85.2,468600.0,45.899,45.899,45.7751,45.872,468600.0
2008-07-08 10:50:00,85.21,85.46,85.2,85.34,516200.0,45.8774,46.012,45.872,45.9474,516200.0
2008-07-08 10:55:00,85.34,85.4,85.19,85.3,533000.0,45.9474,45.9797,45.8667,45.9259,533000.0
2008-07-08 11:00:00,85.31,85.39,85.17,85.31,522900.0,45.9313,45.9743,45.8559,45.9313,522900.0
2008-07-08 11:05:00,85.3,85.54,85.26,85.46,442500.0,45.9259,46.0551,45.9043,46.012,442500.0
2008-07-08 11:10:00,85.47,85.98,85.32,85.94,676700.0,46.0174,46.292,45.9367,46.2705,676700.0
2008-07-08 11:15:00,85.94,86.01,85.75,85.85,432500.0,46.2705,46.3081,46.1682,46.222,432500.0
2008-07-08 11:20:00,85.85,85.92,85.63,85.82,385700.0,46.222,46.2597,46.1036,46.2059,385700.0
2008-07-08 11:25:00,85.82,85.82,85.56,85.71,397000.0,46.2059,46.2059,46.0659,46.1466,397000.0
2008-07-08 11:30:00,85.7,85.7,85.4,85.61,371100.0,46.1412,46.1412,45.9797,46.0928,371100.0
2008-07-08 11:35:00,85.62,85.81,85.6,85.79,289500.0,46.0982,46.2005,46.0874,46.1897,289500.0
2008-07-08 11:40:00,85.79,85.81,85.57,85.61,370200.0,46.1897,46.2005,46.0713,46.0928,370200.0
2008-07-08 11:45:00,85.61,85.79,85.57,85.76,227600.0,46.0928,46.1897,46.0713,46.1735,227600.0
2008-07-08 11:50:00,85.75,85.78,85.6,85.65,219900.0,46.1682,46.1843,46.0874,46.1143,219900.0
2008-07-08 11:55:00,85.65,85.86,85.5,85.86,279100.0,46.1143,46.2274,46.0336,46.2274,279100.0
2008-07-08 12:00:00,85.85,85.92,85.69,85.77,377200.0,46.222,46.2597,46.1359,46.1789,377200.0
2008-07-08 12:05:00,85.77,85.98,85.7,85.97,403200.0,46.1789,46.292,46.1412,46.2866,403200.0
2008-07-08 12:10:00,85.97,86.1,85.91,86.09,485700.0,46.2866,46.3566,46.2543,46.3512,485700.0
2008-07-08 12:15:00,86.09,86.3,86.02,86.13,341200.0,46.3512,46.4643,46.3135,46.3728,341200.0
2008-07-08 12:20:00,86.13,86.4,85.96,86.3,361700.0,46.3728,46.5181,46.2812,46.4643,361700.0
2008-07-08 12:25:00,86.31,86.43,86.21,86.26,248800.0,46.4697,46.5343,46.4158,46.4428,248800.0
2008-07-08 12:30:00,86.26,86.33,85.93,85.94,290900.0,46.4428,46.4804,46.2651,46.2705,290900.0
2008-07-08 12:35:00,85.92,86.09,85.89,86.0,229800.0,46.2597,46.3512,46.2435,46.3028,229800.0
2008-07-08 12:40:00,86.0,86.17,85.98,86.09,153300.0,46.3028,46.3943,46.292,46.3512,153300.0
2008-07-08 12:45:00,86.09,86.16,85.95,85.95,165600.0,46.3512,46.3889,46.2758,46.2758,165600.0
2008-07-08 12:50:00,85.95,85.96,85.56,85.6,335600.0,46.2758,46.2812,46.0659,46.0874,335600.0
2008-07-08 12:55:00,85.6,85.79,85.56,85.56,215400.0,46.0874,46.1897,46.0659,46.0659,215400.0
2008-07-08 13:00:00,85.57,85.79,85.55,85.7,177000.0,46.0713,46.1897,46.0605,46.1412,177000.0
2008-07-08 13:05:00,85.7,85.77,85.51,85.53,233200.0,46.1412,46.1789,46.0389,46.0497,233200.0
2008-07-08 13:10:00,85.53,85.61,85.5,85.61,228000.0,46.0497,46.0928,46.0336,46.0928,228000.0
2008-07-08 13:15:00,85.62,85.67,85.42,85.56,256700.0,46.0982,46.1251,45.9905,46.0659,256700.0
2008-07-08 13:20:00,85.55,85.61,85.35,85.48,268600.0,46.0605,46.0928,45.9528,46.0228,268600.0
2008-07-08 13:25:00,85.48,85.64,85.45,85.55,249100.0,46.0228,46.1089,46.0066,46.0605,249100.0
2008-07-08 13:30:00,85.55,85.59,85.38,85.38,283200.0,46.0605,46.082,45.969,45.969,283200.0
2008-07-08 13:35:00,85.38,85.5,85.3,85.31,254700.0,45.969,46.0336,45.9259,45.9313,254700.0
2008-07-08 13:40:00,85.31,86.2,85.25,85.62,246700.0,45.9313,46.4104,45.899,46.0982,246700.0
2008-07-08 13:45:00,85.62,85.66,85.45,85.5,167600.0,46.0982,46.1197,46.0066,46.0336,167600.0
2008-07-08 13:50:00,85.5,85.59,85.33,85.34,230400.0,46.0336,46.082,45.942,45.9474,230400.0
2008-07-08 13:55:00,85.34,85.57,85.33,85.46,180300.0,45.9474,46.0713,45.942,46.012,180300.0
2008-07-08 14:00:00,85.47,85.54,85.31,85.48,199600.0,46.0174,46.0551,45.9313,46.0228,199600.0
2008-07-08 14:05:00,85.48,85.57,85.4,85.45,250400.0,46.0228,46.0713,45.9797,46.0066,250400.0
2008-07-08 14:10:00,85.45,85.75,85.39,85.62,176200.0,46.0066,46.1682,45.9743,46.0982,176200.0
2008-07-08 14:15:00,85.62,85.64,85.44,85.57,148300.0,46.0982,46.1089,46.0013,46.0713,148300.0
2008-07-08 14:20:00,85.57,85.69,85.39,85.42,212700.0,46.0713,46.1359,45.9743,45.9905,212700.0
2008-07-08 14:25:00,85.42,85.51,85.33,85.45,235800.0,45.9905,46.0389,45.942,46.0066,235800.0
2008-07-08 14:30:00,85.46,85.74,85.4,85.57,298400.0,46.012,46.1628,45.9797,46.0713,298400.0
2008-07-08 14:35:00,85.57,85.91,85.45,85.63,357700.0,46.0713,46.2543,46.0066,46.1036,357700.0
2008-07-08 14:40:00,85.62,86.2,85.62,85.89,343000.0,46.0982,46.4104,46.0982,46.2435,343000.0
2008-07-08 14:45:00,85.88,86.02,85.81,85.95,304500.0,46.2382,46.3135,46.2005,46.2758,304500.0
2008-07-08 14:50:00,85.95,86.2,85.73,86.11,315500.0,46.2758,46.4104,46.1574,46.362,315500.0
2008-07-08 14:55:00,86.12,86.16,85.94,86.09,404900.0,46.3674,46.3889,46.2705,46.3512,404900.0
2008-07-08 15:00:00,86.1,86.24,85.87,86.24,435200.0,46.3566,46.432,46.2328,46.432,435200.0
2008-07-08 15:05:00,86.25,86.48,86.11,86.33,468100.0,46.4374,46.5612,46.362,46.4804,468100.0
2008-07-08 15:10:00,86.36,86.58,86.24,86.45,516800.0,46.4966,46.615,46.432,46.545,516800.0
2008-07-08 15:15:00,86.45,86.5,86.15,86.32,291200.0,46.545,46.572,46.3835,46.4751,291200.0
2008-07-08 15:20:00,86.33,86.45,86.19,86.38,259000.0,46.4804,46.545,46.4051,46.5074,259000.0
2008-07-08 15:25:00,86.36,86.49,86.28,86.42,245000.0,46.4966,46.5666,46.4535,46.5289,245000.0
2008-07-08 15:30:00,86.42,86.43,86.12,86.19,316500.0,46.5289,46.5343,46.3674,46.4051,316500.0
2008-07-08 15:35:00,86.2,86.26,85.97,86.18,500700.0,46.4104,46.4428,46.2866,46.3997,500700.0
2008-07-08 15:40:00,86.2,86.2,85.82,85.96,376000.0,46.4104,46.4104,46.2059,46.2812,376000.0
2008-07-08 15:45:00,85.97,85.99,85.86,85.91,382300.0,46.2866,46.2974,46.2274,46.2543,382300.0
2008-07-08 15:50:00,85.91,86.12,85.89,86.1,439400.0,46.2543,46.3674,46.2435,46.3566,439400.0
2008-07-08 15:55:00,86.09,86.18,85.95,85.98,954000.0,46.3512,46.3997,46.2758,46.292,954000.0
2008-07-09 09:30:00,86.15,86.3,85.84,86.21,512200.0,46.3835,46.4643,46.2166,46.4158,512200.0
2008-07-09 09:35:00,86.23,86.85,86.22,86.75,333000.0,46.4266,46.7604,46.4212,46.7066,333000.0
2008-07-09 09:40:00,86.75,86.82,86.45,86.46,372600.0,46.7066,46.7443,46.545,46.5504,372600.0
2008-07-09 09:45:00,86.48,86.5,86.12,86.49,496900.0,46.5612,46.572,46.3674,46.5666,496900.0
2008-07-09 09:50:00,86.49,86.92,86.47,86.9,479400.0,46.5666,46.7981,46.5558,46.7873,479400.0
2008-07-09 09:55:00,86.9,87.06,86.83,87.05,412700.0,46.7873,46.8735,46.7496,46.8681,412700.0
2008-07-09 10:00:00,87.04,87.2,86.83,87.19,493000.0,46.8627,46.9489,46.7496,46.9435,493000.0
2008-07-09 10:05:00,87.2,87.2,86.9,87.09,446100.0,46.9489,46.9489,46.7873,46.8896,446100.0
2008-07-09 10:10:00,87.09,87.14,86.93,87.0,422600.0,46.8896,46.9165,46.8035,46.8412,422600.0
2008-07-09 10:15:00,87.0,87.08,86.71,86.77,630100.0,46.8412,46.8842,46.685,46.7173,630100.0
2008-07-09 10:20:00,86.77,86.93,86.63,86.82,317700.0,46.7173,46.8035,46.642,46.7443,317700.0
2008-07-09 10:25:00,86.81,86.96,86.77,86.79,221100.0,46.7389,46.8196,46.7173,46.7281,221100.0
2008-07-09 10:30:00,86.79,86.83,86.5,86.76,283300.0,46.7281,46.7496,46.572,46.712,283300.0
2008-07-09 10:35:00,86.76,87.08,86.73,87.03,617500.0,46.712,46.8842,46.6958,46.8573,617500.0
2008-07-09 10:40:00,87.04,87.14,86.9,86.93,369300.0,46.8627,46.9165,46.7873,46.8035,369300.0
2008-07-09 10:45:00,86.92,87.08,86.81,86.88,292600.0,46.7981,46.8842,46.7389,46.7766,292600.0
2008-07-09 10:50:00,86.89,86.95,86.72,86.77,275200.0,46.7819,46.8142,46.6904,46.7173,275200.0
2008-07-09 10:55:00,86.77,86.89,86.58,86.8,271100.0,46.7173,46.7819,46.615,46.7335,271100.0
2008-07-09 11:00:00,86.8,86.85,86.42,86.59,345200.0,46.7335,46.7604,46.5289,46.6204,345200.0
2008-07-09 11:05:00,86.59,86.6,86.4,86.42,178600.0,46.6204,46.6258,46.5181,46.5289,178600.0
2008-07-09 11:10:00,86.41,86.72,86.41,86.53,255300.0,46.5235,46.6904,46.5235,46.5881,255300.0
2008-07-09 11:15:00,86.53,86.59,86.4,86.4,294800.0,46.5881,46.6204,46.5181,46.5181,294800.0
2008-07-09 11:20:00,86.4,86.41,86.13,86.21,319200.0,46.5181,46.5235,46.3728,46.4158,319200.0
2008-07-09 11:25:00,86.23,86.27,85.95,85.99,255700.0,46.4266,46.4481,46.2758,46.2974,255700.0
2008-07-09 11:30:00,85.98,86.19,85.84,86.19,310800.0,46.292,46.4051,46.2166,46.4051,310800.0
2008-07-09 11:35:00,86.18,86.26,86.07,86.07,222100.0,46.3997,46.4428,46.3405,46.3405,222100.0
2008-07-09 11:40:00,86.07,86.24,85.94,86.23,219600.0,46.3405,46.432,46.2705,46.4266,219600.0
2008-07-09 11:45:00,86.22,86.35,86.16,86.29,223200.0,46.4212,46.4912,46.3889,46.4589,223200.0
2008-07-09 11:50:00,86.29,86.65,86.21,86.52,292800.0,46.4589,46.6527,46.4158,46.5827,292800.0
2008-07-09 11:55:00,86.52,86.6,86.31,86.35,275800.0,46.5827,46.6258,46.4697,46.4912,275800.0
2008-07-09 12:00:00,86.35,86.43,86.22,86.37,243200.0,46.4912,46.5343,46.4212,46.502,243200.0
2008-07-09 12:05:00,86.37,86.41,86.21,86.35,206700.0,46.502,46.5235,46.4158,46.4912,206700.0
2008-07-09 12:10:00,86.35,86.49,86.2,86.2,189400.0,46.4912,46.5666,46.4104,46.4104,189400.0
2008-07-09 12:15:00,86.21,86.24,86.05,86.09,172000.0,46.4158,46.432,46.3297,46.3512,172000.0
2008-07-09 12:20:00,86.09,86.24,86.02,86.03,215600.0,46.3512,46.432,46.3135,46.3189,215600.0
2008-07-09 12:25:00,86.03,86.16,85.97,86.15,153500.0,46.3189,46.3889,46.2866,46.3835,153500.0
2008-07-09 12:30:00,86.16,86.26,86.13,86.19,144000.0,46.3889,46.4428,46.3728,46.4051,144000.0
2008-07-09 12:35:00,86.2,86.35,86.16,86.25,240900.0,46.4104,46.4912,46.3889,46.4374,240900.0
2008-07-09 12:40:00,86.25,86.33,86.11,86.33,207000.0,46.4374,46.4804,46.362,46.4804,207000.0
2008-07-09 12:45:00,86.33,86.33,85.85,85.91,526100.0,46.4804,46.4804,46.222,46.2543,526100.0
2008-07-09 12:50:00,85.91,86.16,85.89,86.07,145800.0,46.2543,46.3889,46.2435,46.3405,145800.0
2008-07-09 12:55:00,86.08,86.11,85.9,85.97,159300.0,46.3458,46.362,46.2489,46.2866,159300.0
2008-07-09 13:00:00,85.96,86.01,85.78,85.82,173400.0,46.2812,46.3081,46.1843,46.2059,173400.0
2008-07-09 13:05:00,85.82,86.0,85.78,85.85,142500.0,46.2059,46.3028,46.1843,46.222,142500.0
2008-07-09 13:10:00,85.85,86.0,85.82,85.97,192400.0,46.222,46.3028,46.2059,46.2866,192400.0
2008-07-09 13:15:00,85.98,86.04,85.79,86.04,218400.0,46.292,46.3243,46.1897,46.3243,218400.0
2008-07-09 13:20:00,86.02,86.09,85.92,85.92,176200.0,46.3135,46.3512,46.2597,46.2597,176200.0
2008-07-09 13:25:00,85.93,85.99,85.75,85.87,189400.0,46.2651,46.2974,46.1682,46.2328,189400.0
2008-07-09 13:30:00,85.87,85.92,85.81,85.84,137900.0,46.2328,46.2597,46.2005,46.2166,137900.0
2008-07-09 13:35:00,85.84,85.92,85.72,85.74,200400.0,46.2166,46.2597,46.152,46.1628,200400.0
2008-07-09 13:40:00,85.74,85.85,85.71,85.75,225700.0,46.1628,46.222,46.1466,46.1682,225700.0
2008-07-09 13:45:00,85.75,85.87,85.71,85.86,203700.0,46.1682,46.2328,46.1466,46.2274,203700.0
2008-07-09 13:50:00,85.85,85.88,85.68,85.71,196800.0,46.222,46.2382,46.1305,46.1466,196800.0
2008-07-09 13:55:00,85.71,85.8,85.6,85.6,239100.0,46.1466,46.1951,46.0874,46.0874,239100.0
2008-07-09 14:00:00,85.6,85.67,85.46,85.67,338700.0,46.0874,46.1251,46.012,46.1251,338700.0
2008-07-09 14:05:00,85.67,85.76,85.58,85.61,243800.0,46.1251,46.1735,46.0766,46.0928,243800.0
2008-07-09 14:10:00,85.61,85.7,85.48,85.55,187800.0,46.0928,46.1412,46.0228,46.0605,187800.0
2008-07-09 14:15:00,85.55,85.6,85.31,85.32,261600.0,46.0605,46.0874,45.9313,45.9367,261600.0
2008-07-09 14:20:00,85.32,85.57,85.2,85.56,352600.0,45.9367,46.0713,45.872,46.0659,352600.0
2008-07-09 14:25:00,85.56,85.6,85.39,85.47,191200.0,46.0659,46.0874,45.9743,46.0174,191200.0
2008-07-09 14:30:00,85.46,85.57,85.29,85.3,229800.0,46.012,46.0713,45.9205,45.9259,229800.0
2008-07-09 14:35:00,85.29,85.37,85.16,85.22,236200.0,45.9205,45.9636,45.8505,45.8828,236200.0
2008-07-09 14:40:00,85.21,85.45,85.1,85.1,219900.0,45.8774,46.0066,45.8182,45.8182,219900.0
2008-07-09 14:45:00,85.1,85.34,85.1,85.25,224100.0,45.8182,45.9474,45.8182,45.899,224100.0
2008-07-09 14:50:00,85.25,85.3,85.0,85.04,342600.0,45.899,45.9259,45.7644,45.7859,342600.0
2008-07-09 14:55:00,85.04,85.16,85.0,85.02,270700.0,45.7859,45.8505,45.7644,45.7751,270700.0
2008-07-09 15:00:00,85.02,85.1,84.86,85.08,487200.0,45.7751,45.8182,45.689,45.8074,487200.0
2008-07-09 15:05:00,85.07,85.29,84.92,84.94,327800.0,45.802,45.9205,45.7213,45.7321,327800.0
2008-07-09 15:10:00,84.94,85.33,84.93,85.27,367000.0,45.7321,45.942,45.7267,45.9097,367000.0
2008-07-09 15:15:00,85.27,85.45,85.19,85.3,239300.0,45.9097,46.0066,45.8667,45.9259,239300.0
2008-07-09 15:20:00,85.3,85.5,85.28,85.43,303700.0,45.9259,46.0336,45.9151,45.9959,303700.0
2008-07-09 15:25:00,85.43,85.5,85.3,85.4,307600.0,45.9959,46.0336,45.9259,45.9797,307600.0
2008-07-09 15:30:00,85.4,85.44,85.2,85.23,256100.0,45.9797,46.0013,45.872,45.8882,256100.0
2008-07-09 15:35:00,85.23,85.35,85.11,85.22,511000.0,45.8882,45.9528,45.8236,45.8828,511000.0
2008-07-09 15:40:00,85.23,85.23,84.53,84.56,773000.0,45.8882,45.8882,45.5113,45.5275,773000.0
2008-07-09 15:45:00,84.56,84.72,84.35,84.37,851700.0,45.5275,45.6136,45.4144,45.4252,851700.0
2008-07-09 15:50:00,84.38,84.61,84.38,84.53,675900.0,45.4306,45.5544,45.4306,45.5113,675900.0
2008-07-09 15:55:00,84.53,84.53,84.12,84.31,1326000.0,45.5113,45.5113,45.2906,45.3929,1326000.0
2008-07-10 09:30:00,84.42,85.39,84.3,85.33,609000.0,45.4521,45.9743,45.3875,45.942,609000.0
2008-07-10 09:35:00,85.3,85.31,84.52,84.53,497600.0,45.9259,45.9313,45.5059,45.5113,497600.0
2008-07-10 09:40:00,84.56,84.74,84.3,84.5,493800.0,45.5275,45.6244,45.3875,45.4952,493800.0
2008-07-10 09:45:00,84.54,84.62,84.28,84.45,515000.0,45.5167,45.5598,45.3767,45.4682,515000.0
2008-07-10 09:50:00,84.45,84.6,84.31,84.51,427700.0,45.4682,45.549,45.3929,45.5005,427700.0
2008-07-10 09:55:00,84.5,84.57,84.14,84.16,529500.0,45.4952,45.5328,45.3013,45.3121,529500.0
2008-07-10 10:00:00,84.18,84.2,84.01,84.07,430700.0,45.3229,45.3336,45.2313,45.2636,430700.0
2008-07-10 10:05:00,84.07,84.14,83.8,84.03,516800.0,45.2636,45.3013,45.1183,45.2421,516800.0
2008-07-10 10:10:00,84.0,84.34,83.8,83.94,382500.0,45.226,45.409,45.1183,45.1937,382500.0
2008-07-10 10:15:00,83.93,84.29,83.76,84.25,513900.0,45.1883,45.3821,45.0967,45.3606,513900.0
2008-07-10 10:20:00,84.24,84.53,84.02,84.37,522100.0,45.3552,45.5113,45.2367,45.4252,522100.0
2008-07-10 10:25:00,84.37,84.49,84.28,84.45,435300.0,45.4252,45.4898,45.3767,45.4682,435300.0
2008-07-10 10:30:00,84.45,84.64,84.4,84.51,226100.0,45.4682,45.5705,45.4413,45.5005,226100.0
2008-07-10 10:35:00,84.54,84.67,84.26,84.28,356900.0,45.5167,45.5867,45.3659,45.3767,356900.0
2008-07-10 10:40:00,84.3,84.91,84.3,84.81,333200.0,45.3875,45.7159,45.3875,45.6621,333200.0
2008-07-10 10:45:00,84.8,84.94,84.62,84.87,313400.0,45.6567,45.7321,45.5598,45.6944,313400.0
2008-07-10 10:50:00,84.89,84.91,84.57,84.85,257100.0,45.7051,45.7159,45.5328,45.6836,257100.0
2008-07-10 10:55:00,84.84,85.0,84.75,84.79,311500.0,45.6782,45.7644,45.6298,45.6513,311500.0
2008-07-10 11:00:00,84.78,84.91,84.59,84.8,346600.0,45.6459,45.7159,45.5436,45.6567,346600.0
2008-07-10 11:05:00,84.79,84.82,84.31,84.32,324600.0,45.6513,45.6674,45.3929,45.3982,324600.0
2008-07-10 11:10:00,84.33,84.45,84.17,84.22,469700.0,45.4036,45.4682,45.3175,45.3444,469700.0
2008-07-10 11:15:00,84.22,84.26,83.97,84.14,283600.0,45.3444,45.3659,45.2098,45.3013,283600.0
2008-07-10 11:20:00,84.14,84.35,84.06,84.32,257700.0,45.3013,45.4144,45.2583,45.3982,257700.0
2008-07-10 11:25:00,84.32,84.39,84.11,84.3,261100.0,45.3982,45.4359,45.2852,45.3875,261100.0
2008-07-10 11:30:00,84.31,84.71,84.29,84.6,365000.0,45.3929,45.6082,45.3821,45.549,365000.0
2008-07-10 11:35:00,84.59,84.66,84.33,84.44,214200.0,45.5436,45.5813,45.4036,45.4629,214200.0
2008-07-10 11:40:00,84.45,84.5,84.24,84.33,334800.0,45.4682,45.4952,45.3552,45.4036,334800.0
2008-07-10 11:45:00,84.32,84.4,84.22,84.27,190900.0,45.3982,45.4413,45.3444,45.3713,190900.0
2008-07-10 11:50:00,84.26,84.43,84.21,84.23,194900.0,45.3659,45.4575,45.339,45.3498,194900.0
2008-07-10 11:55:00,84.23,84.24,83.99,84.18,203400.0,45.3498,45.3552,45.2206,45.3229,203400.0
2008-07-10 12:00:00,84.19,84.59,84.15,84.51,298800.0,45.3283,45.5436,45.3067,45.5005,298800.0
2008-07-10 12:05:00,84.5,84.67,84.46,84.47,244200.0,45.4952,45.5867,45.4736,45.479,244200.0
2008-07-10 12:10:00,84.47,84.62,84.47,84.57,177900.0,45.479,45.5598,45.479,45.5328,177900.0
2008-07-10 12:15:00,84.59,84.8,84.56,84.61,202500.0,45.5436,45.6567,45.5275,45.5544,202500.0
2008-07-10 12:20:00,84.62,84.81,84.55,84.76,211300.0,45.5598,45.6621,45.5221,45.6351,211300.0
2008-07-10 12:25:00,84.77,84.81,84.41,84.41,160300.0,45.6405,45.6621,45.4467,45.4467,160300.0
2008-07-10 12:30:00,84.42,84.57,84.39,84.54,141400.0,45.4521,45.5328,45.4359,45.5167,141400.0
2008-07-10 12:35:00,84.55,84.61,84.46,84.5,213700.0,45.5221,45.5544,45.4736,45.4952,213700.0
2008-07-10 12:40:00,84.5,84.78,84.5,84.61,253200.0,45.4952,45.6459,45.4952,45.5544,253200.0
2008-07-10 12:45:00,84.61,84.64,84.3,84.34,133300.0,45.5544,45.5705,45.3875,45.409,133300.0
2008-07-10 12:50:00,84.35,84.4,84.2,84.39,168000.0,45.4144,45.4413,45.3336,45.4359,168000.0
2008-07-10 12:55:00,84.38,84.48,84.24,84.29,146400.0,45.4306,45.4844,45.3552,45.3821,146400.0
2008-07-10 13:00:00,84.3,84.44,84.28,84.42,205100.0,45.3875,45.4629,45.3767,45.4521,205100.0
2008-07-10 13:05:00,84.4,84.67,84.39,84.59,169700.0,45.4413,45.5867,45.4359,45.5436,169700.0
2008-07-10 13:10:00,84.59,84.79,84.53,84.74,186400.0,45.5436,45.6513,45.5113,45.6244,186400.0
2008-07-10 13:15:00,84.73,84.95,84.63,84.85,237200.0,45.619,45.7374,45.5652,45.6836,237200.0
2008-07-10 13:20:00,84.86,84.93,84.75,84.76,186000.0,45.689,45.7267,45.6298,45.6351,186000.0
2008-07-10 13:25:00,84.76,84.92,84.66,84.83,143600.0,45.6351,45.7213,45.5813,45.6728,143600.0
2008-07-10 13:30:00,84.83,84.98,84.69,84.95,207900.0,45.6728,45.7536,45.5975,45.7374,207900.0
2008-07-10 13:35:00,84.96,85.0,84.78,84.86,228200.0,45.7428,45.7644,45.6459,45.689,228200.0
2008-07-10 13:40:00,84.86,84.98,84.75,84.98,274400.0,45.689,45.7536,45.6298,45.7536,274400.0
2008-07-10 13:45:00,84.96,85.03,84.9,84.97,153500.0,45.7428,45.7805,45.7105,45.7482,153500.0
2008-07-10 13:50:00,84.97,85.15,84.88,85.1,226500.0,45.7482,45.8451,45.6998,45.8182,226500.0
2008-07-10 13:55:00,85.1,85.25,84.89,84.97,227600.0,45.8182,45.899,45.7051,45.7482,227600.0
2008-07-10 14:00:00,84.96,85.01,84.81,84.85,215700.0,45.7428,45.7697,45.6621,45.6836,215700.0
2008-07-10 14:05:00,84.85,85.02,84.85,84.99,167000.0,45.6836,45.7751,45.6836,45.759,167000.0
2008-07-10 14:10:00,84.99,85.06,84.66,84.66,208400.0,45.759,45.7967,45.5813,45.5813,208400.0
2008-07-10 14:15:00,84.68,84.92,84.68,84.91,130800.0,45.5921,45.7213,45.5921,45.7159,130800.0
2008-07-10 14:20:00,84.91,85.27,84.91,85.1,272200.0,45.7159,45.9097,45.7159,45.8182,272200.0
2008-07-10 14:25:00,85.09,85.1,84.6,84.87,389500.0,45.8128,45.8182,45.549,45.6944,389500.0
2008-07-10 14:30:00,84.91,85.12,84.72,84.81,322700.0,45.7159,45.829,45.6136,45.6621,322700.0
2008-07-10 14:35:00,84.81,85.11,84.79,84.96,201000.0,45.6621,45.8236,45.6513,45.7428,201000.0
2008-07-10 14:40:00,84.95,85.1,84.6,84.65,259300.0,45.7374,45.8182,45.549,45.5759,259300.0
2008-07-10 14:45:00,84.65,84.71,84.5,84.6,335900.0,45.5759,45.6082,45.4952,45.549,335900.0
2008-07-10 14:50:00,84.61,84.69,84.36,84.6,301800.0,45.5544,45.5975,45.4198,45.549,301800.0
2008-07-10 14:55:00,84.59,84.75,84.45,84.46,218500.0,45.5436,45.6298,45.4682,45.4736,218500.0
2008-07-10 15:00:00,84.45,84.81,84.42,84.58,314700.0,45.4682,45.6621,45.4521,45.5382,314700.0
2008-07-10 15:05:00,84.59,85.06,84.58,84.99,394800.0,45.5436,45.7967,45.5382,45.759,394800.0
2008-07-10 15:10:00,84.99,85.1,84.84,84.97,315600.0,45.759,45.8182,45.6782,45.7482,315600.0
2008-07-10 15:15:00,84.97,85.03,84.79,84.89,273500.0,45.7482,45.7805,45.6513,45.7051,273500.0
2008-07-10 15:20:00,84.9,85.02,84.85,85.02,364500.0,45.7105,45.7751,45.6836,45.7751,364500.0
2008-07-10 15:25:00,85.0,85.14,84.95,85.0,409400.0,45.7644,45.8397,45.7374,45.7644,409400.0
2008-07-10 15:30:00,85.0,85.1,84.75,84.85,447200.0,45.7644,45.8182,45.6298,45.6836,447200.0
2008-07-10 15:35:00,84.84,85.13,84.64,85.1,454700.0,45.6782,45.8344,45.5705,45.8182,454700.0
2008-07-10 15:40:00,85.11,85.68,85.09,85.61,670800.0,45.8236,46.1305,45.8128,46.0928,670800.0
2008-07-10 15:45:00,85.61,85.74,85.48,85.67,648200.0,46.0928,46.1628,46.0228,46.1251,648200.0
2008-07-10 15:50:00,85.66,85.68,85.38,85.65,762200.0,46.1197,46.1305,45.969,46.1143,762200.0
2008-07-10 15:55:00,85.65,86.06,84.8,86.05,2074400.0,46.1143,46.3351,45.6567,46.3297,2074400.0
2008-07-11 09:30:00,86.28,86.28,85.52,85.91,492400.0,46.4535,46.4535,46.0443,46.2543,492400.0
2008-07-11 09:35:00,85.93,86.22,85.47,85.54,526400.0,46.2651,46.4212,46.0174,46.0551,526400.0
2008-07-11 09:40:00,85.52,85.97,85.46,85.88,553100.0,46.0443,46.2866,46.012,46.2382,553100.0
2008-07-11 09:45:00,85.89,86.11,85.75,85.87,454400.0,46.2435,46.362,46.1682,46.2328,454400.0
2008-07-11 09:50:00,85.88,85.99,85.55,85.84,405300.0,46.2382,46.2974,46.0605,46.2166,405300.0
2008-07-11 09:55:00,85.84,85.86,85.51,85.61,419800.0,46.2166,46.2274,46.0389,46.0928,419800.0
2008-07-11 10:00:00,85.6,85.74,85.51,85.72,378600.0,46.0874,46.1628,46.0389,46.152,378600.0
2008-07-11 10:05:00,85.72,86.09,85.65,86.0,397200.0,46.152,46.3512,46.1143,46.3028,397200.0
2008-07-11 10:10:00,86.0,86.19,85.91,86.03,424000.0,46.3028,46.4051,46.2543,46.3189,424000.0
2008-07-11 10:15:00,86.02,86.09,85.71,85.73,361000.0,46.3135,46.3512,46.1466,46.1574,361000.0
2008-07-11 10:20:00,85.75,85.77,85.6,85.68,303900.0,46.1682,46.1789,46.0874,46.1305,303900.0
2008-07-11 10:25:00,85.68,85.82,84.87,84.91,673700.0,46.1305,46.2059,45.6944,45.7159,673700.0
2008-07-11 10:30:00,84.9,85.34,84.8,85.3,493700.0,45.7105,45.9474,45.6567,45.9259,493700.0
2008-07-11 10:35:00,85.31,85.55,85.22,85.28,397700.0,45.9313,46.0605,45.8828,45.9151,397700.0
2008-07-11 10:40:00,85.28,85.43,85.2,85.4,262000.0,45.9151,45.9959,45.872,45.9797,262000.0
2008-07-11 10:45:00,85.4,85.69,85.39,85.65,379800.0,45.9797,46.1359,45.9743,46.1143,379800.0
2008-07-11 10:50:00,85.66,85.79,85.31,85.37,256100.0,46.1197,46.1897,45.9313,45.9636,256100.0
2008-07-11 10:55:00,85.37,85.6,85.25,85.41,267700.0,45.9636,46.0874,45.899,45.9851,267700.0
2008-07-11 11:00:00,85.43,85.44,85.17,85.25,287100.0,45.9959,46.0013,45.8559,45.899,287100.0
2008-07-11 11:05:00,85.25,85.53,85.24,85.47,237900.0,45.899,46.0497,45.8936,46.0174,237900.0
2008-07-11 11:10:00,85.47,85.55,85.42,85.47,240500.0,46.0174,46.0605,45.9905,46.0174,240500.0
2008-07-11 11:15:00,85.47,85.51,84.85,85.04,386000.0,46.0174,46.0389,45.6836,45.7859,386000.0
2008-07-11 11:20:00,85.04,85.06,84.87,84.95,278900.0,45.7859,45.7967,45.6944,45.7374,278900.0
2008-07-11 11:25:00,84.94,85.18,84.86,85.08,321200.0,45.7321,45.8613,45.689,45.8074,321200.0
2008-07-11 11:30:00,85.07,85.15,84.9,85.0,315900.0,45.802,45.8451,45.7105,45.7644,315900.0
2008-07-11 11:35:00,84.98,85.16,84.85,84.88,268500.0,45.7536,45.8505,45.6836,45.6998,268500.0
2008-07-11 11:40:00,84.87,85.07,84.8,85.04,302300.0,45.6944,45.802,45.6567,45.7859,302300.0
2008-07-11 11:45:00,85.02,85.18,84.93,85.15,276400.0,45.7751,45.8613,45.7267,45.8451,276400.0
2008-07-11 11:50:00,85.15,85.38,85.15,85.38,211000.0,45.8451,45.969,45.8451,45.969,211000.0
2008-07-11 11:55:00,85.38,85.5,85.06,85.22,343600.0,45.969,46.0336,45.7967,45.8828,343600.0
2008-07-11 12:00:00,85.23,85.23,84.89,84.91,266300.0,45.8882,45.8882,45.7051,45.7159,266300.0
2008-07-11 12:05:00,84.91,85.03,84.89,84.98,159800.0,45.7159,45.7805,45.7051,45.7536,159800.0
2008-07-11 12:10:00,85.0,85.02,84.86,85.01,123100.0,45.7644,45.7751,45.689,45.7697,123100.0
2008-07-11 12:15:00,85.03,85.1,84.93,84.97,138400.0,45.7805,45.8182,45.7267,45.7482,138400.0
2008-07-11 12:20:00,84.97,85.05,84.88,84.95,152500.0,45.7482,45.7913,45.6998,45.7374,152500.0
2008-07-11 12:25:00,84.94,84.95,84.77,84.86,281500.0,45.7321,45.7374,45.6405,45.689,281500.0
2008-07-11 12:30:00,84.85,84.85,84.68,84.77,224700.0,45.6836,45.6836,45.5921,45.6405,224700.0
2008-07-11 12:35:00,84.79,84.83,84.61,84.61,196600.0,45.6513,45.6728,45.5544,45.5544,196600.0
2008-07-11 12:40:00,84.62,84.73,84.55,84.59,233500.0,45.5598,45.619,45.5221,45.5436,233500.0
2008-07-11 12:45:00,84.58,84.58,84.37,84.41,255200.0,45.5382,45.5382,45.4252,45.4467,255200.0
2008-07-11 12:50:00,84.4,84.53,84.31,84.43,275700.0,45.4413,45.5113,45.3929,45.4575,275700.0
2008-07-11 12:55:00,84.44,84.78,84.43,84.75,207900.0,45.4629,45.6459,45.4575,45.6298,207900.0
2008-07-11 13:00:00,84.77,84.94,84.65,84.91,242000.0,45.6405,45.7321,45.5759,45.7159,242000.0
2008-07-11 13:05:00,84.91,84.98,84.82,84.89,172200.0,45.7159,45.7536,45.6674,45.7051,172200.0
2008-07-11 13:10:00,84.9,84.98,84.78,84.89,235800.0,45.7105,45.7536,45.6459,45.7051,235800.0
2008-07-11 13:15:00,84.88,85.14,84.83,85.06,227900.0,45.6998,45.8397,45.6728,45.7967,227900.0
2008-07-11 13:20:00,85.06,85.21,84.88,85.12,212300.0,45.7967,45.8774,45.6998,45.829,212300.0
2008-07-11 13:25:00,85.11,85.19,84.86,84.87,232200.0,45.8236,45.8667,45.689,45.6944,232200.0
2008-07-11 13:30:00,84.87,85.09,84.84,85.02,165300.0,45.6944,45.8128,45.6782,45.7751,165300.0
2008-07-11 13:35:00,85.04,85.33,85.01,85.33,230700.0,45.7859,45.942,45.7697,45.942,230700.0
2008-07-11 13:40:00,85.33,85.45,85.11,85.2,263100.0,45.942,46.0066,45.8236,45.872,263100.0
2008-07-11 13:45:00,85.19,85.39,85.16,85.34,172600.0,45.8667,45.9743,45.8505,45.9474,172600.0
2008-07-11 13:50:00,85.36,85.38,85.14,85.26,142400.0,45.9582,45.969,45.8397,45.9043,142400.0
2008-07-11 13:55:00,85.23,85.55,85.22,85.29,208000.0,45.8882,46.0605,45.8828,45.9205,208000.0
2008-07-11 14:00:00,85.29,85.59,85.17,85.53,208400.0,45.9205,46.082,45.8559,46.0497,208400.0
2008-07-11 14:05:00,85.54,85.64,85.31,85.37,338700.0,46.0551,46.1089,45.9313,45.9636,338700.0
2008-07-11 14:10:00,85.37,85.42,85.12,85.36,238900.0,45.9636,45.9905,45.829,45.9582,238900.0
2008-07-11 14:15:00,85.36,85.44,85.19,85.33,259300.0,45.9582,46.0013,45.8667,45.942,259300.0
2008-07-11 14:20:00,85.33,85.37,84.96,85.06,338200.0,45.942,45.9636,45.7428,45.7967,338200.0
2008-07-11 14:25:00,85.07,85.32,85.02,85.03,302300.0,45.802,45.9367,45.7751,45.7805,302300.0
2008-07-11 14:30:00,85.03,85.17,84.83,84.85,293800.0,45.7805,45.8559,45.6728,45.6836,293800.0
2008-07-11 14:35:00,84.84,85.24,84.81,85.11,218500.0,45.6782,45.8936,45.6621,45.8236,218500.0
2008-07-11 14:40:00,85.11,85.34,85.08,85.34,167400.0,45.8236,45.9474,45.8074,45.9474,167400.0
2008-07-11 14:45:00,85.35,85.88,85.25,85.88,377100.0,45.9528,46.2382,45.899,46.2382,377100.0
2008-07-11 14:50:00,85.88,86.2,85.63,85.92,822500.0,46.2382,46.4104,46.1036,46.2597,822500.0
2008-07-11 14:55:00,85.92,86.48,85.86,86.48,550400.0,46.2597,46.5612,46.2274,46.5612,550400.0
2008-07-11 15:00:00,86.46,86.64,86.02,86.55,780300.0,46.5504,46.6473,46.3135,46.5989,780300.0
2008-07-11 15:05:00,86.54,86.55,85.8,86.16,633400.0,46.5935,46.5989,46.1951,46.3889,633400.0
2008-07-11 15:10:00,86.14,86.18,85.25,85.28,456400.0,46.3781,46.3997,45.899,45.9151,456400.0
2008-07-11 15:15:00,85.34,85.68,85.26,85.44,340600.0,45.9474,46.1305,45.9043,46.0013,340600.0
2008-07-11 15:20:00,85.44,85.67,85.25,85.34,358000.0,46.0013,46.1251,45.899,45.9474,358000.0
2008-07-11 15:25:00,85.34,85.59,85.23,85.34,396100.0,45.9474,46.082,45.8882,45.9474,396100.0
2008-07-11 15:30:00,85.34,85.4,85.04,85.13,376400.0,45.9474,45.9797,45.7859,45.8344,376400.0
2008-07-11 15:35:00,85.12,85.41,85.04,85.16,376100.0,45.829,45.9851,45.7859,45.8505,376100.0
2008-07-11 15:40:00,85.16,85.32,84.95,85.14,424800.0,45.8505,45.9367,45.7374,45.8397,424800.0
2008-07-11 15:45:00,85.13,85.45,85.07,85.21,436800.0,45.8344,46.0066,45.802,45.8774,436800.0
2008-07-11 15:50:00,85.23,85.75,85.22,85.53,394000.0,45.8882,46.1682,45.8828,46.0497,394000.0
2008-07-11 15:55:00,85.52,85.65,85.31,85.56,737400.0,46.0443,46.1143,45.9313,46.0659,737400.0
2008-07-14 09:30:00,86.0,86.1,85.51,85.67,531300.0,46.3028,46.3566,46.0389,46.1251,531300.0
2008-07-14 09:35:00,85.68,85.94,85.51,85.62,453700.0,46.1305,46.2705,46.0389,46.0982,453700.0
2008-07-14 09:40:00,85.63,85.77,85.54,85.6,352500.0,46.1036,46.1789,46.0551,46.0874,352500.0
2008-07-14 09:45:00,85.6,85.61,85.4,85.51,572600.0,46.0874,46.0928,45.9797,46.0389,572600.0
2008-07-14 09:50:00,85.54,85.77,85.52,85.67,363800.0,46.0551,46.1789,46.0443,46.1251,363800.0
2008-07-14 09:55:00,85.68,85.96,85.67,85.85,355500.0,46.1305,46.2812,46.1251,46.222,355500.0
2008-07-14 10:00:00,85.84,86.38,85.82,86.32,393500.0,46.2166,46.5074,46.2059,46.4751,393500.0
2008-07-14 10:05:00,86.32,86.36,86.11,86.31,388800.0,46.4751,46.4966,46.362,46.4697,388800.0
2008-07-14 10:10:00,86.3,86.47,86.07,86.13,327300.0,46.4643,46.5558,46.3405,46.3728,327300.0
2008-07-14 10:15:00,86.12,86.28,86.06,86.2,312900.0,46.3674,46.4535,46.3351,46.4104,312900.0
2008-07-14 10:20:00,86.2,86.21,85.98,86.1,350400.0,46.4104,46.4158,46.292,46.3566,350400.0
2008-07-14 10:25:00,86.1,86.11,85.76,85.86,261600.0,46.3566,46.362,46.1735,46.2274,261600.0
2008-07-14 10:30:00,85.85,85.93,85.67,85.91,248600.0,46.222,46.2651,46.1251,46.2543,248600.0
2008-07-14 10:35:00,85.91,85.99,85.8,85.95,283300.0,46.2543,46.2974,46.1951,46.2758,283300.0
2008-07-14 10:40:00,85.96,85.99,85.72,85.75,189100.0,46.2812,46.2974,46.152,46.1682,189100.0
2008-07-14 10:45:00,85.73,85.79,85.5,85.51,202900.0,46.1574,46.1897,46.0336,46.0389,202900.0
2008-07-14 10:50:00,85.52,85.56,85.31,85.51,299900.0,46.0443,46.0659,45.9313,46.0389,299900.0
2008-07-14 10:55:00,85.49,85.55,85.41,85.42,217800.0,46.0282,46.0605,45.9851,45.9905,217800.0
2008-07-14 11:00:00,85.42,85.48,85.35,85.45,236000.0,45.9905,46.0228,45.9528,46.0066,236000.0
2008-07-14 11:05:00,85.46,85.52,85.37,85.46,144800.0,46.012,46.0443,45.9636,46.012,144800.0
2008-07-14 11:10:00,85.46,85.46,85.12,85.14,229200.0,46.012,46.012,45.829,45.8397,229200.0
2008-07-14 11:15:00,85.13,85.26,85.08,85.15,266300.0,45.8344,45.9043,45.8074,45.8451,266300.0
2008-07-14 11:20:00,85.15,85.3,85.12,85.2,209700.0,45.8451,45.9259,45.829,45.872,209700.0
2008-07-14 11:25:00,85.19,85.3,85.01,85.04,229400.0,45.8667,45.9259,45.7697,45.7859,229400.0
2008-07-14 11:30:00,85.04,85.07,84.91,84.99,303700.0,45.7859,45.802,45.7159,45.759,303700.0
2008-07-14 11:35:00,85.0,85.01,84.86,84.9,263100.0,45.7644,45.7697,45.689,45.7105,263100.0
2008-07-14 11:40:00,84.89,85.07,84.8,85.06,251400.0,45.7051,45.802,45.6567,45.7967,251400.0
2008-07-14 11:45:00,85.07,85.09,84.91,85.07,175100.0,45.802,45.8128,45.7159,45.802,175100.0
2008-07-14 11:50:00,85.07,85.09,84.85,84.9,205800.0,45.802,45.8128,45.6836,45.7105,205800.0
2008-07-14 11:55:00,84.9,84.98,84.48,84.79,376700.0,45.7105,45.7536,45.4844,45.6513,376700.0
2008-07-14 12:00:00,84.79,85.0,84.78,84.8,330700.0,45.6513,45.7644,45.6459,45.6567,330700.0
2008-07-14 12:05:00,84.79,84.99,84.67,84.98,252700.0,45.6513,45.759,45.5867,45.7536,252700.0
2008-07-14 12:10:00,84.97,85.0,84.72,84.78,157300.0,45.7482,45.7644,45.6136,45.6459,157300.0
2008-07-14 12:15:00,84.78,85.14,84.78,85.1,243300.0,45.6459,45.8397,45.6459,45.8182,243300.0
2008-07-14 12:20:00,85.1,85.1,84.84,84.98,153500.0,45.8182,45.8182,45.6782,45.7536,153500.0
2008-07-14 12:25:00,84.97,84.99,84.81,84.82,178200.0,45.7482,45.759,45.6621,45.6674,178200.0
2008-07-14 12:30:00,84.81,84.89,84.68,84.76,149400.0,45.6621,45.7051,45.5921,45.6351,149400.0
2008-07-14 12:35:00,84.76,84.76,84.56,84.69,142300.0,45.6351,45.6351,45.5275,45.5975,142300.0
2008-07-14 12:40:00,84.71,84.77,84.58,84.75,113400.0,45.6082,45.6405,45.5382,45.6298,113400.0
2008-07-14 12:45:00,84.73,84.83,84.7,84.79,104600.0,45.619,45.6728,45.6028,45.6513,104600.0
2008-07-14 12:50:00,84.8,85.05,84.8,85.03,138200.0,45.6567,45.7913,45.6567,45.7805,138200.0
2008-07-14 12:55:00,85.03,85.07,84.89,84.95,225600.0,45.7805,45.802,45.7051,45.7374,225600.0
2008-07-14 13:00:00,84.95,84.96,84.8,84.9,174500.0,45.7374,45.7428,45.6567,45.7105,174500.0
2008-07-14 13:05:00,84.91,84.92,84.71,84.86,128100.0,45.7159,45.7213,45.6082,45.689,128100.0
2008-07-14 13:10:00,84.86,85.02,84.7,85.0,193700.0,45.689,45.7751,45.6028,45.7644,193700.0
2008-07-14 13:15:00,85.0,85.23,84.91,85.09,219500.0,45.7644,45.8882,45.7159,45.8128,219500.0
2008-07-14 13:20:00,85.11,85.2,84.91,84.94,172400.0,45.8236,45.872,45.7159,45.7321,172400.0
2008-07-14 13:25:00,84.94,85.03,84.8,84.85,148200.0,45.7321,45.7805,45.6567,45.6836,148200.0
2008-07-14 13:30:00,84.85,84.94,84.79,84.82,124900.0,45.6836,45.7321,45.6513,45.6674,124900.0
2008-07-14 13:35:00,84.81,85.08,84.81,85.08,129400.0,45.6621,45.8074,45.6621,45.8074,129400.0
2008-07-14 13:40:00,85.08,85.14,84.91,85.09,128500.0,45.8074,45.8397,45.7159,45.8128,128500.0
2008-07-14 13:45:00,85.1,85.24,84.93,84.96,164100.0,45.8182,45.8936,45.7267,45.7428,164100.0
2008-07-14 13:50:00,84.98,85.04,84.92,85.02,143200.0,45.7536,45.7859,45.7213,45.7751,143200.0
2008-07-14 13:55:00,85.02,85.21,84.94,85.19,169200.0,45.7751,45.8774,45.7321,45.8667,169200.0
2008-07-14 14:00:00,85.19,85.19,85.0,85.14,132800.0,45.8667,45.8667,45.7644,45.8397,132800.0
2008-07-14 14:05:00,85.14,85.28,85.08,85.17,178300.0,45.8397,45.9151,45.8074,45.8559,178300.0
2008-07-14 14:10:00,85.17,85.26,85.02,85.05,173700.0,45.8559,45.9043,45.7751,45.7913,173700.0
2008-07-14 14:15:00,85.04,85.11,84.95,85.06,164000.0,45.7859,45.8236,45.7374,45.7967,164000.0
2008-07-14 14:20:00,85.07,85.14,84.98,85.02,97600.0,45.802,45.8397,45.7536,45.7751,97600.0
2008-07-14 14:25:00,85.02,85.12,84.96,85.08,150300.0,45.7751,45.829,45.7428,45.8074,150300.0
2008-07-14 14:30:00,85.09,85.15,84.99,85.11,155700.0,45.8128,45.8451,45.759,45.8236,155700.0
2008-07-14 14:35:00,85.11,85.14,85.03,85.09,161200.0,45.8236,45.8397,45.7805,45.8128,161200.0
2008-07-14 14:40:00,85.1,85.11,84.95,84.99,199400.0,45.8182,45.8236,45.7374,45.759,199400.0
2008-07-14 14:45:00,84.99,84.99,84.72,84.77,178100.0,45.759,45.759,45.6136,45.6405,178100.0
2008-07-14 14:50:00,84.77,84.83,84.68,84.76,195000.0,45.6405,45.6728,45.5921,45.6351,195000.0
2008-07-14 14:55:00,84.75,84.93,84.73,84.82,159300.0,45.6298,45.7267,45.619,45.6674,159300.0
2008-07-14 15:00:00,84.82,84.83,84.63,84.66,153800.0,45.6674,45.6728,45.5652,45.5813,153800.0
2008-07-14 15:05:00,84.66,84.66,84.48,84.64,299800.0,45.5813,45.5813,45.4844,45.5705,299800.0
2008-07-14 15:10:00,84.64,84.82,84.64,84.81,156500.0,45.5705,45.6674,45.5705,45.6621,156500.0
2008-07-14 15:15:00,84.82,84.92,84.75,84.84,176900.0,45.6674,45.7213,45.6298,45.6782,176900.0
2008-07-14 15:20:00,84.85,85.25,84.82,85.08,382100.0,45.6836,45.899,45.6674,45.8074,382100.0
2008-07-14 15:25:00,85.08,85.29,85.08,85.29,260600.0,45.8074,45.9205,45.8074,45.9205,260600.0
2008-07-14 15:30:00,85.29,85.59,85.23,85.55,405500.0,45.9205,46.082,45.8882,46.0605,405500.0
2008-07-14 15:35:00,85.56,85.71,85.41,85.62,413600.0,46.0659,46.1466,45.9851,46.0982,413600.0
2008-07-14 15:40:00,85.62,85.69,85.46,85.55,514800.0,46.0982,46.1359,46.012,46.0605,514800.0
2008-07-14 15:45:00,85.55,85.63,85.46,85.61,304600.0,46.0605,46.1036,46.012,46.0928,304600.0
2008-07-14 15:50:00,85.61,85.66,85.25,85.34,480800.0,46.0928,46.1197,45.899,45.9474,480800.0
2008-07-14 15:55:00,85.33,85.46,85.22,85.41,444900.0,45.942,46.012,45.8828,45.9851,444900.0
2008-07-15 09:30:00,85.65,85.67,85.02,85.23,507500.0,46.1143,46.1251,45.7751,45.8882,507500.0
2008-07-15 09:35:00,85.22,85.44,85.19,85.29,305200.0,45.8828,46.0013,45.8667,45.9205,305200.0
2008-07-15 09:40:00,85.31,85.57,85.21,85.55,427900.0,45.9313,46.0713,45.8774,46.0605,427900.0
2008-07-15 09:45:00,85.54,85.63,85.46,85.61,341000.0,46.0551,46.1036,46.012,46.0928,341000.0
2008-07-15 09:50:00,85.6,85.62,85.11,85.2,493600.0,46.0874,46.0982,45.8236,45.872,493600.0
2008-07-15 09:55:00,85.18,85.51,85.07,85.4,401700.0,45.8613,46.0389,45.802,45.9797,401700.0
2008-07-15 10:00:00,85.39,85.46,84.91,85.34,613400.0,45.9743,46.012,45.7159,45.9474,613400.0
2008-07-15 10:05:00,85.36,85.41,84.6,85.08,543200.0,45.9582,45.9851,45.549,45.8074,543200.0
2008-07-15 10:10:00,85.07,85.2,84.9,84.97,447000.0,45.802,45.872,45.7105,45.7482,447000.0
2008-07-15 10:15:00,84.98,85.1,84.76,85.08,442700.0,45.7536,45.8182,45.6351,45.8074,442700.0
2008-07-15 10:20:00,85.08,85.4,85.06,85.39,315800.0,45.8074,45.9797,45.7967,45.9743,315800.0
2008-07-15 10:25:00,85.39,85.5,85.1,85.16,320700.0,45.9743,46.0336,45.8182,45.8505,320700.0
2008-07-15 10:30:00,85.15,85.24,84.8,84.93,339500.0,45.8451,45.8936,45.6567,45.7267,339500.0
2008-07-15 10:35:00,84.93,85.08,84.82,85.01,233700.0,45.7267,45.8074,45.6674,45.7697,233700.0
2008-07-15 10:40:00,85.0,85.18,84.98,85.03,232700.0,45.7644,45.8613,45.7536,45.7805,232700.0
2008-07-15 10:45:00,85.01,85.01,84.7,84.81,337400.0,45.7697,45.7697,45.6028,45.6621,337400.0
2008-07-15 10:50:00,84.82,85.0,84.72,84.93,390300.0,45.6674,45.7644,45.6136,45.7267,390300.0
2008-07-15 10:55:00,84.93,85.17,84.93,85.04,294500.0,45.7267,45.8559,45.7267,45.7859,294500.0
2008-07-15 11:00:00,85.05,85.17,84.83,84.93,302700.0,45.7913,45.8559,45.6728,45.7267,302700.0
2008-07-15 11:05:00,84.94,85.19,84.48,84.48,872100.0,45.7321,45.8667,45.4844,45.4844,872100.0
2008-07-15 11:10:00,84.49,84.55,84.11,84.51,859800.0,45.4898,45.5221,45.2852,45.5005,859800.0
2008-07-15 11:15:00,84.51,84.57,84.02,84.08,518300.0,45.5005,45.5328,45.2367,45.269,518300.0
2008-07-15 11:20:00,84.08,84.15,83.52,83.56,705300.0,45.269,45.3067,44.9675,44.9891,705300.0
2008-07-15 11:25:00,83.55,83.75,83.49,83.71,552600.0,44.9837,45.0914,44.9514,45.0698,552600.0
2008-07-15 11:30:00,83.71,84.01,83.68,83.79,488900.0,45.0698,45.2313,45.0537,45.1129,488900.0
2008-07-15 11:35:00,83.78,84.08,83.74,83.75,507000.0,45.1075,45.269,45.086,45.0914,507000.0
2008-07-15 11:40:00,83.74,83.78,83.56,83.59,438100.0,45.086,45.1075,44.9891,45.0052,438100.0
2008-07-15 11:45:00,83.6,83.84,83.56,83.81,245300.0,45.0106,45.1398,44.9891,45.1237,245300.0
2008-07-15 11:50:00,83.83,84.0,83.57,83.69,339400.0,45.1344,45.226,44.9944,45.0591,339400.0
2008-07-15 11:55:00,83.69,83.9,83.62,83.73,394000.0,45.0591,45.1721,45.0214,45.0806,394000.0
2008-07-15 12:00:00,83.79,83.97,83.76,83.93,316400.0,45.1129,45.2098,45.0967,45.1883,316400.0
2008-07-15 12:05:00,83.95,84.12,83.91,84.04,288200.0,45.199,45.2906,45.1775,45.2475,288200.0
2008-07-15 12:10:00,84.03,84.12,83.75,83.79,327600.0,45.2421,45.2906,45.0914,45.1129,327600.0
2008-07-15 12:15:00,83.79,83.81,83.56,83.6,364000.0,45.1129,45.1237,44.9891,45.0106,364000.0
2008-07-15 12:20:00,83.6,83.7,83.53,83.68,310500.0,45.0106,45.0644,44.9729,45.0537,310500.0
2008-07-15 12:25:00,83.68,83.8,83.66,83.76,237200.0,45.0537,45.1183,45.0429,45.0967,237200.0
2008-07-15 12:30:00,83.73,84.09,83.61,83.83,357500.0,45.0806,45.2744,45.016,45.1344,357500.0
2008-07-15 12:35:00,83.83,83.95,83.67,83.88,307800.0,45.1344,45.199,45.0483,45.1613,307800.0
2008-07-15 12:40:00,83.89,84.15,83.87,84.03,385600.0,45.1667,45.3067,45.156,45.2421,385600.0
2008-07-15 12:45:00,84.04,84.24,83.96,84.1,176600.0,45.2475,45.3552,45.2044,45.2798,176600.0
2008-07-15 12:50:00,84.09,84.25,83.78,83.86,210800.0,45.2744,45.3606,45.1075,45.1506,210800.0
2008-07-15 12:55:00,83.86,84.02,83.67,83.85,251000.0,45.1506,45.2367,45.0483,45.1452,251000.0
2008-07-15 13:00:00,83.84,84.17,83.79,84.08,365600.0,45.1398,45.3175,45.1129,45.269,365600.0
2008-07-15 13:05:00,84.07,84.26,84.04,84.19,262100.0,45.2636,45.3659,45.2475,45.3283,262100.0
2008-07-15 13:10:00,84.16,84.41,84.11,84.18,252400.0,45.3121,45.4467,45.2852,45.3229,252400.0
2008-07-15 13:15:00,84.18,84.24,84.06,84.21,151400.0,45.3229,45.3552,45.2583,45.339,151400.0
2008-07-15 13:20:00,84.21,84.36,84.11,84.24,385400.0,45.339,45.4198,45.2852,45.3552,385400.0
2008-07-15 13:25:00,84.24,84.25,84.07,84.23,355300.0,45.3552,45.3606,45.2636,45.3498,355300.0
2008-07-15 13:30:00,84.23,84.23,83.93,83.93,325000.0,45.3498,45.3498,45.1883,45.1883,325000.0
2008-07-15 13:35:00,83.94,84.07,83.9,83.92,156800.0,45.1937,45.2636,45.1721,45.1829,156800.0
2008-07-15 13:40:00,83.91,84.12,83.91,84.07,191000.0,45.1775,45.2906,45.1775,45.2636,191000.0
2008-07-15 13:45:00,84.07,84.08,83.84,83.95,166900.0,45.2636,45.269,45.1398,45.199,166900.0
2008-07-15 13:50:00,83.97,84.01,83.88,83.96,159400.0,45.2098,45.2313,45.1613,45.2044,159400.0
2008-07-15 13:55:00,83.96,84.0,83.89,83.94,127500.0,45.2044,45.226,45.1667,45.1937,127500.0
2008-07-15 14:00:00,83.94,83.99,83.71,83.74,237700.0,45.1937,45.2206,45.0698,45.086,237700.0
2008-07-15 14:05:00,83.74,83.78,83.54,83.71,229900.0,45.086,45.1075,44.9783,45.0698,229900.0
2008-07-15 14:10:00,83.71,83.79,83.63,83.72,202100.0,45.0698,45.1129,45.0267,45.0752,202100.0
2008-07-15 14:15:00,83.72,83.99,83.61,83.95,273600.0,45.0752,45.2206,45.016,45.199,273600.0
2008-07-15 14:20:00,83.95,84.0,83.74,83.83,293400.0,45.199,45.226,45.086,45.1344,293400.0
2008-07-15 14:25:00,83.82,83.94,83.76,83.88,277700.0,45.129,45.1937,45.0967,45.1613,277700.0
2008-07-15 14:30:00,83.88,84.08,83.84,83.97,234700.0,45.1613,45.269,45.1398,45.2098,234700.0
2008-07-15 14:35:00,83.99,84.01,83.84,84.01,191500.0,45.2206,45.2313,45.1398,45.2313,191500.0
2008-07-15 14:40:00,84.01,84.03,83.76,83.83,343900.0,45.2313,45.2421,45.0967,45.1344,343900.0
2008-07-15 14:45:00,83.82,83.85,83.72,83.8,173900.0,45.129,45.1452,45.0752,45.1183,173900.0
2008-07-15 14:50:00,83.8,83.8,83.66,83.75,160900.0,45.1183,45.1183,45.0429,45.0914,160900.0
2008-07-15 14:55:00,83.74,83.88,83.65,83.75,285500.0,45.086,45.1613,45.0375,45.0914,285500.0
2008-07-15 15:00:00,83.75,84.0,83.7,83.96,423200.0,45.0914,45.226,45.0644,45.2044,423200.0
2008-07-15 15:05:00,83.96,84.01,83.81,83.95,331500.0,45.2044,45.2313,45.1237,45.199,331500.0
2008-07-15 15:10:00,83.95,84.02,83.7,83.77,364800.0,45.199,45.2367,45.0644,45.1021,364800.0
2008-07-15 15:15:00,83.77,83.82,83.63,83.7,344400.0,45.1021,45.129,45.0267,45.0644,344400.0
2008-07-15 15:20:00,83.7,83.7,83.42,83.47,375100.0,45.0644,45.0644,44.9137,44.9406,375100.0
2008-07-15 15:25:00,83.47,83.59,83.38,83.44,351000.0,44.9406,45.0052,44.8921,44.9245,351000.0
2008-07-15 15:30:00,83.45,83.53,83.37,83.4,375800.0,44.9298,44.9729,44.8868,44.9029,375800.0
2008-07-15 15:35:00,83.4,83.4,83.1,83.2,568500.0,44.9029,44.9029,44.7414,44.7952,568500.0
2008-07-15 15:40:00,83.21,83.22,82.75,82.89,845700.0,44.8006,44.806,44.553,44.6283,845700.0
2008-07-15 15:45:00,82.88,83.33,82.64,82.72,816400.0,44.6229,44.8652,44.4937,44.5368,816400.0
2008-07-15 15:50:00,82.73,82.75,82.5,82.57,1147300.0,44.5422,44.553,44.4184,44.456,1147300.0
2008-07-15 15:55:00,82.56,82.64,81.89,81.93,1967000.0,44.4507,44.4937,44.0899,44.1115,1967000.0
2008-07-16 09:30:00,81.89,81.99,81.02,81.3,1038700.0,44.0899,44.1438,43.6215,43.7723,1038700.0
2008-07-16 09:35:00,81.31,81.35,80.8,81.27,717700.0,43.7776,43.7992,43.5031,43.7561,717700.0
2008-07-16 09:40:00,81.27,81.57,81.05,81.13,637600.0,43.7561,43.9176,43.6377,43.6807,637600.0
2008-07-16 09:45:00,81.13,81.2,80.91,81.18,663400.0,43.6807,43.7184,43.5623,43.7077,663400.0
2008-07-16 09:50:00,81.17,81.19,80.88,81.01,685000.0,43.7023,43.713,43.5461,43.6161,685000.0
2008-07-16 09:55:00,81.01,81.25,81.0,81.2,804700.0,43.6161,43.7453,43.6107,43.7184,804700.0
2008-07-16 10:00:00,81.19,81.67,81.15,81.46,669500.0,43.713,43.9715,43.6915,43.8584,669500.0
2008-07-16 10:05:00,81.46,81.68,81.4,81.54,444600.0,43.8584,43.9769,43.8261,43.9015,444600.0
2008-07-16 10:10:00,81.54,81.54,81.4,81.44,421500.0,43.9015,43.9015,43.8261,43.8476,421500.0
2008-07-16 10:15:00,81.44,81.54,81.32,81.41,340200.0,43.8476,43.9015,43.783,43.8315,340200.0
2008-07-16 10:20:00,81.38,81.47,81.3,81.32,298200.0,43.8153,43.8638,43.7723,43.783,298200.0
2008-07-16 10:25:00,81.31,81.43,81.12,81.39,367400.0,43.7776,43.8423,43.6754,43.8207,367400.0
2008-07-16 10:30:00,81.39,81.57,81.18,81.44,310900.0,43.8207,43.9176,43.7077,43.8476,310900.0
2008-07-16 10:35:00,81.44,81.48,80.51,80.54,1119200.0,43.8476,43.8692,43.3469,43.3631,1119200.0
2008-07-16 10:40:00,80.54,80.55,80.11,80.36,1191400.0,43.3631,43.3685,43.1316,43.2662,1191400.0
2008-07-16 10:45:00,80.36,80.58,80.02,80.16,818100.0,43.2662,43.3846,43.0831,43.1585,818100.0
2008-07-16 10:50:00,80.16,80.24,79.57,79.78,1308100.0,43.1585,43.2016,42.8408,42.9539,1308100.0
2008-07-16 10:55:00,79.77,80.26,79.74,80.05,794900.0,42.9485,43.2123,42.9324,43.0993,794900.0
2008-07-16 11:00:00,80.05,80.14,79.9,79.99,588900.0,43.0993,43.1477,43.0185,43.067,588900.0
2008-07-16 11:05:00,79.99,80.1,79.9,79.93,641300.0,43.067,43.1262,43.0185,43.0347,641300.0
2008-07-16 11:10:00,79.94,79.99,79.75,79.86,388400.0,43.04,43.067,42.9377,42.997,388400.0
2008-07-16 11:15:00,79.86,79.96,79.41,79.49,683900.0,42.997,43.0508,42.7547,42.7978,683900.0
2008-07-16 11:20:00,79.49,79.76,79.46,79.76,548100.0,42.7978,42.9431,42.7816,42.9431,548100.0
2008-07-16 11:25:00,79.74,79.97,79.6,79.87,505500.0,42.9324,43.0562,42.857,43.0023,505500.0
2008-07-16 11:30:00,79.89,80.06,79.72,79.89,562000.0,43.0131,43.1046,42.9216,43.0131,562000.0
2008-07-16 11:35:00,79.89,80.03,79.85,80.01,411300.0,43.0131,43.0885,42.9916,43.0777,411300.0
2008-07-16 11:40:00,80.0,80.14,79.9,80.13,416200.0,43.0723,43.1477,43.0185,43.1423,416200.0
2008-07-16 11:45:00,80.12,80.57,80.12,80.57,524100.0,43.1369,43.3792,43.1369,43.3792,524100.0
2008-07-16 11:50:00,80.57,80.79,80.51,80.54,501000.0,43.3792,43.4977,43.3469,43.3631,501000.0
2008-07-16 11:55:00,80.55,80.56,80.37,80.45,358800.0,43.3685,43.3738,43.2715,43.3146,358800.0
2008-07-16 12:00:00,80.46,80.83,80.44,80.82,336300.0,43.32,43.5192,43.3092,43.5138,336300.0
2008-07-16 12:05:00,80.82,80.84,80.61,80.61,211900.0,43.5138,43.5246,43.4008,43.4008,211900.0
2008-07-16 12:10:00,80.61,80.75,80.5,80.59,341900.0,43.4008,43.4761,43.3415,43.39,341900.0
2008-07-16 12:15:00,80.57,80.59,80.39,80.45,201700.0,43.3792,43.39,43.2823,43.3146,201700.0
2008-07-16 12:20:00,80.45,80.58,80.4,80.55,211200.0,43.3146,43.3846,43.2877,43.3685,211200.0
2008-07-16 12:25:00,80.55,80.65,80.4,80.52,213600.0,43.3685,43.4223,43.2877,43.3523,213600.0
2008-07-16 12:30:00,80.52,80.7,80.43,80.46,228200.0,43.3523,43.4492,43.3039,43.32,228200.0
2008-07-16 12:35:00,80.45,80.53,80.25,80.35,269000.0,43.3146,43.3577,43.2069,43.2608,269000.0
2008-07-16 12:40:00,80.35,80.83,80.3,80.39,190300.0,43.2608,43.5192,43.2339,43.2823,190300.0
2008-07-16 12:45:00,80.39,80.41,80.25,80.3,287300.0,43.2823,43.2931,43.2069,43.2339,287300.0
2008-07-16 12:50:00,80.29,80.38,80.19,80.35,279000.0,43.2285,43.2769,43.1746,43.2608,279000.0
2008-07-16 12:55:00,80.33,80.46,80.25,80.34,180400.0,43.25,43.32,43.2069,43.2554,180400.0
2008-07-16 13:00:00,80.34,80.42,80.2,80.3,575600.0,43.2554,43.2985,43.18,43.2339,575600.0
2008-07-16 13:05:00,80.3,80.48,80.29,80.45,538600.0,43.2339,43.3308,43.2285,43.3146,538600.0
2008-07-16 13:10:00,80.46,80.47,80.19,80.34,316700.0,43.32,43.3254,43.1746,43.2554,316700.0
2008-07-16 13:15:00,80.34,80.41,80.23,80.25,241200.0,43.2554,43.2931,43.1962,43.2069,241200.0
2008-07-16 13:20:00,80.25,80.37,80.23,80.28,272400.0,43.2069,43.2715,43.1962,43.2231,272400.0
2008-07-16 13:25:00,80.28,80.47,80.23,80.26,239300.0,43.2231,43.3254,43.1962,43.2123,239300.0
2008-07-16 13:30:00,80.27,80.32,80.16,80.22,212300.0,43.2177,43.2446,43.1585,43.1908,212300.0
2008-07-16 13:35:00,80.23,80.29,80.04,80.14,319500.0,43.1962,43.2285,43.0939,43.1477,319500.0
2008-07-16 13:40:00,80.14,80.24,80.08,80.13,196500.0,43.1477,43.2016,43.1154,43.1423,196500.0
2008-07-16 13:45:00,80.14,80.14,79.9,79.94,323700.0,43.1477,43.1477,43.0185,43.04,323700.0
2008-07-16 13:50:00,79.95,80.0,79.87,79.99,462600.0,43.0454,43.0723,43.0023,43.067,462600.0
2008-07-16 13:55:00,79.99,80.12,79.98,80.09,346400.0,43.067,43.1369,43.0616,43.1208,346400.0
2008-07-16 14:00:00,80.08,80.22,79.83,80.18,509800.0,43.1154,43.1908,42.9808,43.1693,509800.0
2008-07-16 14:05:00,80.18,80.19,79.9,80.13,313400.0,43.1693,43.1746,43.0185,43.1423,313400.0
2008-07-16 14:10:00,80.13,80.34,80.11,80.18,315400.0,43.1423,43.2554,43.1316,43.1693,315400.0
2008-07-16 14:15:00,80.17,80.23,80.01,80.2,343900.0,43.1639,43.1962,43.0777,43.18,343900.0
2008-07-16 14:20:00,80.2,80.47,80.19,80.44,337800.0,43.18,43.3254,43.1746,43.3092,337800.0
2008-07-16 14:25:00,80.43,80.48,80.3,80.36,236100.0,43.3039,43.3308,43.2339,43.2662,236100.0
2008-07-16 14:30:00,80.36,80.39,80.26,80.27,219400.0,43.2662,43.2823,43.2123,43.2177,219400.0
2008-07-16 14:35:00,80.26,80.5,80.24,80.48,223200.0,43.2123,43.3415,43.2016,43.3308,223200.0
2008-07-16 14:40:00,80.48,80.5,80.21,80.25,263500.0,43.3308,43.3415,43.1854,43.2069,263500.0
2008-07-16 14:45:00,80.25,80.5,80.21,80.41,367900.0,43.2069,43.3415,43.1854,43.2931,367900.0
2008-07-16 14:50:00,80.4,80.45,80.24,80.31,324200.0,43.2877,43.3146,43.2016,43.2392,324200.0
2008-07-16 14:55:00,80.31,80.38,80.2,80.25,305900.0,43.2392,43.2769,43.18,43.2069,305900.0
2008-07-16 15:00:00,80.25,80.53,80.23,80.42,364400.0,43.2069,43.3577,43.1962,43.2985,364400.0
2008-07-16 15:05:00,80.42,80.52,80.31,80.47,320200.0,43.2985,43.3523,43.2392,43.3254,320200.0
2008-07-16 15:10:00,80.48,80.66,80.34,80.64,338800.0,43.3308,43.4277,43.2554,43.4169,338800.0
2008-07-16 15:15:00,80.64,80.69,80.52,80.54,290600.0,43.4169,43.4438,43.3523,43.3631,290600.0
2008-07-16 15:20:00,80.56,80.67,80.51,80.55,342100.0,43.3738,43.4331,43.3469,43.3685,342100.0
2008-07-16 15:25:00,80.56,80.65,80.51,80.61,297500.0,43.3738,43.4223,43.3469,43.4008,297500.0
2008-07-16 15:30:00,80.61,80.62,80.37,80.53,442100.0,43.4008,43.4062,43.2715,43.3577,442100.0
2008-07-16 15:35:00,80.53,80.89,80.52,80.88,611800.0,43.3577,43.5515,43.3523,43.5461,611800.0
2008-07-16 15:40:00,80.88,80.89,80.58,80.64,552400.0,43.5461,43.5515,43.3846,43.4169,552400.0
2008-07-16 15:45:00,80.64,80.64,80.44,80.48,461300.0,43.4169,43.4169,43.3092,43.3308,461300.0
2008-07-16 15:50:00,80.48,80.74,80.46,80.62,663600.0,43.3308,43.4708,43.32,43.4062,663600.0
2008-07-16 15:55:00,80.64,80.86,80.58,80.83,1202700.0,43.4169,43.5354,43.3846,43.5192,1202700.0
2008-07-17 09:30:00,81.3,81.3,80.11,80.61,995600.0,43.7723,43.7723,43.1316,43.4008,995600.0
2008-07-17 09:35:00,80.64,80.77,80.03,80.06,703800.0,43.4169,43.4869,43.0885,43.1046,703800.0
2008-07-17 09:40:00,80.06,80.18,79.85,80.07,686100.0,43.1046,43.1693,42.9916,43.11,686100.0
2008-07-17 09:45:00,80.07,80.97,79.96,80.87,1127200.0,43.11,43.5946,43.0508,43.5408,1127200.0
2008-07-17 09:50:00,80.86,81.27,80.8,81.21,664800.0,43.5354,43.7561,43.5031,43.7238,664800.0
2008-07-17 09:55:00,81.22,81.49,81.04,81.49,637900.0,43.7292,43.8746,43.6323,43.8746,637900.0
2008-07-17 10:00:00,81.48,81.77,81.35,81.46,630500.0,43.8692,44.0253,43.7992,43.8584,630500.0
2008-07-17 10:05:00,81.45,81.79,81.33,81.62,675500.0,43.853,44.0361,43.7884,43.9446,675500.0
2008-07-17 10:10:00,81.62,81.65,81.33,81.44,636400.0,43.9446,43.9607,43.7884,43.8476,636400.0
2008-07-17 10:15:00,81.44,81.58,81.37,81.52,397600.0,43.8476,43.923,43.81,43.8907,397600.0
2008-07-17 10:20:00,81.51,81.64,81.41,81.45,297300.0,43.8853,43.9553,43.8315,43.853,297300.0
2008-07-17 10:25:00,81.46,81.56,81.14,81.17,487000.0,43.8584,43.9123,43.6861,43.7023,487000.0
2008-07-17 10:30:00,81.17,81.25,81.1,81.2,441300.0,43.7023,43.7453,43.6646,43.7184,441300.0
2008-07-17 10:35:00,81.2,81.2,80.81,80.83,537000.0,43.7184,43.7184,43.5084,43.5192,537000.0
2008-07-17 10:40:00,80.83,81.06,80.73,81.04,472800.0,43.5192,43.643,43.4654,43.6323,472800.0
2008-07-17 10:45:00,81.05,81.39,81.04,81.39,336600.0,43.6377,43.8207,43.6323,43.8207,336600.0
2008-07-17 10:50:00,81.38,81.43,80.91,81.07,354100.0,43.8153,43.8423,43.5623,43.6484,354100.0
2008-07-17 10:55:00,81.04,81.32,81.0,81.12,278000.0,43.6323,43.783,43.6107,43.6754,278000.0
2008-07-17 11:00:00,81.1,81.34,81.1,81.32,261900.0,43.6646,43.7938,43.6646,43.783,261900.0
2008-07-17 11:05:00,81.32,81.5,81.29,81.45,329400.0,43.783,43.8799,43.7669,43.853,329400.0
2008-07-17 11:10:00,81.44,81.45,81.23,81.32,357300.0,43.8476,43.853,43.7346,43.783,357300.0
2008-07-17 11:15:00,81.32,81.34,80.8,81.07,295500.0,43.783,43.7938,43.5031,43.6484,295500.0
2008-07-17 11:20:00,81.08,81.28,81.07,81.17,294300.0,43.6538,43.7615,43.6484,43.7023,294300.0
2008-07-17 11:25:00,81.16,81.29,80.95,81.05,365900.0,43.6969,43.7669,43.5838,43.6377,365900.0
2008-07-17 11:30:00,81.06,81.38,81.03,81.2,347600.0,43.643,43.8153,43.6269,43.7184,347600.0
2008-07-17 11:35:00,81.18,81.22,80.9,81.05,340200.0,43.7077,43.7292,43.5569,43.6377,340200.0
2008-07-17 11:40:00,81.05,81.16,80.94,81.09,250100.0,43.6377,43.6969,43.5784,43.6592,250100.0
2008-07-17 11:45:00,81.09,81.14,80.96,81.09,263300.0,43.6592,43.6861,43.5892,43.6592,263300.0
2008-07-17 11:50:00,81.1,81.2,80.95,81.03,348300.0,43.6646,43.7184,43.5838,43.6269,348300.0
2008-07-17 11:55:00,81.03,81.1,80.82,80.95,368400.0,43.6269,43.6646,43.5138,43.5838,368400.0
2008-07-17 12:00:00,80.95,80.98,80.79,80.86,251300.0,43.5838,43.6,43.4977,43.5354,251300.0
2008-07-17 12:05:00,80.86,81.06,80.84,80.98,268200.0,43.5354,43.643,43.5246,43.6,268200.0
2008-07-17 12:10:00,80.96,80.97,80.82,80.93,181200.0,43.5892,43.5946,43.5138,43.5731,181200.0
2008-07-17 12:15:00,80.93,81.11,80.92,80.95,263500.0,43.5731,43.67,43.5677,43.5838,263500.0
2008-07-17 12:20:00,80.95,80.95,80.84,80.88,199500.0,43.5838,43.5838,43.5246,43.5461,199500.0
2008-07-17 12:25:00,80.88,81.25,80.87,81.2,378400.0,43.5461,43.7453,43.5408,43.7184,378400.0
2008-07-17 12:30:00,81.19,81.25,81.12,81.17,286300.0,43.713,43.7453,43.6754,43.7023,286300.0
2008-07-17 12:35:00,81.17,81.18,80.86,80.93,297300.0,43.7023,43.7077,43.5354,43.5731,297300.0
2008-07-17 12:40:00,80.94,81.08,80.83,80.85,449400.0,43.5784,43.6538,43.5192,43.53,449400.0
2008-07-17 12:45:00,80.84,80.84,80.57,80.62,265500.0,43.5246,43.5246,43.3792,43.4062,265500.0
2008-07-17 12:50:00,80.62,80.63,80.18,80.19,405400.0,43.4062,43.4115,43.1693,43.1746,405400.0
2008-07-17 12:55:00,80.19,80.2,79.88,80.15,490900.0,43.1746,43.18,43.0077,43.1531,490900.0
2008-07-17 13:00:00,80.14,80.44,80.14,80.25,383300.0,43.1477,43.3092,43.1477,43.2069,383300.0
2008-07-17 13:05:00,80.26,80.29,79.98,80.14,318700.0,43.2123,43.2285,43.0616,43.1477,318700.0
2008-07-17 13:10:00,80.14,80.22,79.91,80.1,354100.0,43.1477,43.1908,43.0239,43.1262,354100.0
2008-07-17 13:15:00,80.09,80.23,80.01,80.15,489800.0,43.1208,43.1962,43.0777,43.1531,489800.0
2008-07-17 13:20:00,80.15,80.45,80.14,80.45,259400.0,43.1531,43.3146,43.1477,43.3146,259400.0
2008-07-17 13:25:00,80.44,80.5,80.31,80.46,218100.0,43.3092,43.3415,43.2392,43.32,218100.0
2008-07-17 13:30:00,80.47,80.64,80.26,80.27,352800.0,43.3254,43.4169,43.2123,43.2177,352800.0
2008-07-17 13:35:00,80.27,80.49,80.2,80.47,384300.0,43.2177,43.3362,43.18,43.3254,384300.0
2008-07-17 13:40:00,80.48,80.72,80.37,80.37,271800.0,43.3308,43.46,43.2715,43.2715,271800.0
2008-07-17 13:45:00,80.37,80.52,80.25,80.26,341900.0,43.2715,43.3523,43.2069,43.2123,341900.0
2008-07-17 13:50:00,80.26,80.28,80.16,80.25,184100.0,43.2123,43.2231,43.1585,43.2069,184100.0
2008-07-17 13:55:00,80.26,80.44,80.25,80.34,167100.0,43.2123,43.3092,43.2069,43.2554,167100.0
2008-07-17 14:00:00,80.34,80.39,80.26,80.31,169200.0,43.2554,43.2823,43.2123,43.2392,169200.0
2008-07-17 14:05:00,80.31,80.35,80.16,80.23,226700.0,43.2392,43.2608,43.1585,43.1962,226700.0
2008-07-17 14:10:00,80.24,80.3,80.07,80.15,205800.0,43.2016,43.2339,43.11,43.1531,205800.0
2008-07-17 14:15:00,80.16,80.4,80.1,80.15,489000.0,43.1585,43.2877,43.1262,43.1531,489000.0
2008-07-17 14:20:00,80.16,80.17,79.91,79.93,408800.0,43.1585,43.1639,43.0239,43.0347,408800.0
2008-07-17 14:25:00,79.94,80.0,79.81,79.86,348600.0,43.04,43.0723,42.97,42.997,348600.0
2008-07-17 14:30:00,79.86,79.91,79.76,79.87,414700.0,42.997,43.0239,42.9431,43.0023,414700.0
2008-07-17 14:35:00,79.87,79.88,79.6,79.77,435600.0,43.0023,43.0077,42.857,42.9485,435600.0
2008-07-17 14:40:00,79.77,79.88,79.6,79.69,528800.0,42.9485,43.0077,42.857,42.9054,528800.0
2008-07-17 14:45:00,79.69,79.83,79.62,79.72,345300.0,42.9054,42.9808,42.8677,42.9216,345300.0
2008-07-17 14:50:00,79.71,79.81,79.69,79.69,283900.0,42.9162,42.97,42.9054,42.9054,283900.0
2008-07-17 14:55:00,79.7,79.72,79.58,79.71,332100.0,42.9108,42.9216,42.8462,42.9162,332100.0
2008-07-17 15:00:00,79.72,79.82,79.58,79.62,535000.0,42.9216,42.9754,42.8462,42.8677,535000.0
2008-07-17 15:05:00,79.62,79.66,79.34,79.34,519800.0,42.8677,42.8893,42.717,42.717,519800.0
2008-07-17 15:10:00,79.34,79.47,79.1,79.18,544500.0,42.717,42.787,42.5878,42.6308,544500.0
2008-07-17 15:15:00,79.18,79.46,79.17,79.44,418700.0,42.6308,42.7816,42.6255,42.7708,418700.0
2008-07-17 15:20:00,79.45,79.47,79.31,79.35,274900.0,42.7762,42.787,42.7008,42.7224,274900.0
2008-07-17 15:25:00,79.35,79.38,79.25,79.3,355200.0,42.7224,42.7385,42.6685,42.6955,355200.0
2008-07-17 15:30:00,79.29,79.48,79.28,79.35,378500.0,42.6901,42.7924,42.6847,42.7224,378500.0
2008-07-17 15:35:00,79.37,79.56,79.32,79.39,541600.0,42.7331,42.8354,42.7062,42.7439,541600.0
2008-07-17 15:40:00,79.4,79.84,79.22,79.78,890400.0,42.7493,42.9862,42.6524,42.9539,890400.0
2008-07-17 15:45:00,79.79,80.33,79.74,80.26,739000.0,42.9593,43.25,42.9324,43.2123,739000.0
2008-07-17 15:50:00,80.27,80.74,80.19,80.35,1014500.0,43.2177,43.4708,43.1746,43.2608,1014500.0
2008-07-17 15:55:00,80.36,80.73,80.29,80.71,1386900.0,43.2662,43.4654,43.2285,43.4546,1386900.0
2008-07-18 09:30:00,80.63,80.8,80.47,80.55,6531900.0,43.4115,43.5031,43.3254,43.3685,6531900.0
2008-07-18 09:35:00,80.55,80.89,80.53,80.63,633600.0,43.3685,43.5515,43.3577,43.4115,633600.0
2008-07-18 09:40:00,80.63,80.73,80.19,80.64,651000.0,43.4115,43.4654,43.1746,43.4169,651000.0
2008-07-18 09:45:00,80.65,80.96,80.6,80.87,776200.0,43.4223,43.5892,43.3954,43.5408,776200.0
2008-07-18 09:50:00,80.87,81.0,80.8,80.92,617000.0,43.5408,43.6107,43.5031,43.5677,617000.0
2008-07-18 09:55:00,80.93,80.93,80.7,80.85,588000.0,43.5731,43.5731,43.4492,43.53,588000.0
2008-07-18 10:00:00,80.85,81.2,80.83,81.0,716100.0,43.53,43.7184,43.5192,43.6107,716100.0
2008-07-18 10:05:00,81.0,81.35,80.96,81.29,530200.0,43.6107,43.7992,43.5892,43.7669,530200.0
2008-07-18 10:10:00,81.29,81.45,81.2,81.44,519000.0,43.7669,43.853,43.7184,43.8476,519000.0
2008-07-18 10:15:00,81.43,81.43,81.15,81.34,366500.0,43.8423,43.8423,43.6915,43.7938,366500.0
2008-07-18 10:20:00,81.33,81.34,81.1,81.28,542400.0,43.7884,43.7938,43.6646,43.7615,542400.0
2008-07-18 10:25:00,81.29,81.34,81.15,81.21,285500.0,43.7669,43.7938,43.6915,43.7238,285500.0
2008-07-18 10:30:00,81.21,81.28,81.01,81.27,268800.0,43.7238,43.7615,43.6161,43.7561,268800.0
2008-07-18 10:35:00,81.28,81.35,81.22,81.23,242800.0,43.7615,43.7992,43.7292,43.7346,242800.0
2008-07-18 10:40:00,81.23,81.23,81.06,81.07,243800.0,43.7346,43.7346,43.643,43.6484,243800.0
2008-07-18 10:45:00,81.08,81.08,80.67,80.8,332400.0,43.6538,43.6538,43.4331,43.5031,332400.0
2008-07-18 10:50:00,80.8,80.92,80.56,80.6,273600.0,43.5031,43.5677,43.3738,43.3954,273600.0
2008-07-18 10:55:00,80.61,80.63,80.4,80.48,492600.0,43.4008,43.4115,43.2877,43.3308,492600.0
2008-07-18 11:00:00,80.47,80.54,80.14,80.15,312100.0,43.3254,43.3631,43.1477,43.1531,312100.0
2008-07-18 11:05:00,80.15,80.39,80.12,80.36,436200.0,43.1531,43.2823,43.1369,43.2662,436200.0
2008-07-18 11:10:00,80.35,80.49,80.25,80.32,391700.0,43.2608,43.3362,43.2069,43.2446,391700.0
2008-07-18 11:15:00,80.32,80.44,80.09,80.13,345500.0,43.2446,43.3092,43.1208,43.1423,345500.0
2008-07-18 11:20:00,80.12,80.2,79.93,80.04,412400.0,43.1369,43.18,43.0347,43.0939,412400.0
2008-07-18 11:25:00,80.04,80.64,80.01,80.6,440600.0,43.0939,43.4169,43.0777,43.3954,440600.0
2008-07-18 11:30:00,80.65,80.8,80.42,80.58,419000.0,43.4223,43.5031,43.2985,43.3846,419000.0
2008-07-18 11:35:00,80.57,80.61,80.31,80.34,330500.0,43.3792,43.4008,43.2392,43.2554,330500.0
2008-07-18 11:40:00,80.33,80.46,80.22,80.34,233500.0,43.25,43.32,43.1908,43.2554,233500.0
2008-07-18 11:45:00,80.34,80.38,80.21,80.27,160200.0,43.2554,43.2769,43.1854,43.2177,160200.0
2008-07-18 11:50:00,80.27,80.35,80.2,80.34,155600.0,43.2177,43.2608,43.18,43.2554,155600.0
2008-07-18 11:55:00,80.33,80.48,80.24,80.36,248700.0,43.25,43.3308,43.2016,43.2662,248700.0
2008-07-18 12:00:00,80.36,80.53,80.32,80.52,149800.0,43.2662,43.3577,43.2446,43.3523,149800.0
2008-07-18 12:05:00,80.5,80.67,80.49,80.64,170700.0,43.3415,43.4331,43.3362,43.4169,170700.0
2008-07-18 12:10:00,80.65,80.71,80.5,80.57,225600.0,43.4223,43.4546,43.3415,43.3792,225600.0
2008-07-18 12:15:00,80.57,80.83,80.53,80.69,246400.0,43.3792,43.5192,43.3577,43.4438,246400.0
2008-07-18 12:20:00,80.67,80.68,80.49,80.58,235700.0,43.4331,43.4385,43.3362,43.3846,235700.0
2008-07-18 12:25:00,80.58,80.64,80.44,80.6,369600.0,43.3846,43.4169,43.3092,43.3954,369600.0
2008-07-18 12:30:00,80.61,80.82,80.6,80.82,149000.0,43.4008,43.5138,43.3954,43.5138,149000.0
2008-07-18 12:35:00,80.82,80.86,80.72,80.8,277100.0,43.5138,43.5354,43.46,43.5031,277100.0
2008-07-18 12:40:00,80.8,80.97,80.71,80.96,203500.0,43.5031,43.5946,43.4546,43.5892,203500.0
2008-07-18 12:45:00,80.97,81.0,80.83,80.95,157500.0,43.5946,43.6107,43.5192,43.5838,157500.0
2008-07-18 12:50:00,80.96,80.99,80.76,80.8,242600.0,43.5892,43.6054,43.4815,43.5031,242600.0
2008-07-18 12:55:00,80.8,80.95,80.73,80.89,261600.0,43.5031,43.5838,43.4654,43.5515,261600.0
2008-07-18 13:00:00,80.9,80.95,80.74,80.89,364200.0,43.5569,43.5838,43.4708,43.5515,364200.0
2008-07-18 13:05:00,80.9,80.93,80.63,80.8,278200.0,43.5569,43.5731,43.4115,43.5031,278200.0
2008-07-18 13:10:00,80.8,80.87,80.71,80.81,187900.0,43.5031,43.5408,43.4546,43.5084,187900.0
2008-07-18 13:15:00,80.83,80.99,80.75,80.75,268100.0,43.5192,43.6054,43.4761,43.4761,268100.0
2008-07-18 13:20:00,80.76,80.91,80.66,80.69,219100.0,43.4815,43.5623,43.4277,43.4438,219100.0
2008-07-18 13:25:00,80.7,80.86,80.63,80.75,198000.0,43.4492,43.5354,43.4115,43.4761,198000.0
2008-07-18 13:30:00,80.73,80.96,80.69,80.88,247800.0,43.4654,43.5892,43.4438,43.5461,247800.0
2008-07-18 13:35:00,80.9,80.96,80.78,80.84,132400.0,43.5569,43.5892,43.4923,43.5246,132400.0
2008-07-18 13:40:00,80.85,81.16,80.85,81.05,257200.0,43.53,43.6969,43.53,43.6377,257200.0
2008-07-18 13:45:00,81.05,81.14,80.9,81.04,213000.0,43.6377,43.6861,43.5569,43.6323,213000.0
2008-07-18 13:50:00,81.03,81.11,80.9,81.05,129900.0,43.6269,43.67,43.5569,43.6377,129900.0
2008-07-18 13:55:00,81.05,81.15,80.98,81.04,113400.0,43.6377,43.6915,43.6,43.6323,113400.0
2008-07-18 14:00:00,81.03,81.15,80.95,81.14,180600.0,43.6269,43.6915,43.5838,43.6861,180600.0
2008-07-18 14:05:00,81.14,81.14,80.96,81.1,134100.0,43.6861,43.6861,43.5892,43.6646,134100.0
2008-07-18 14:10:00,81.1,81.17,80.91,80.97,182100.0,43.6646,43.7023,43.5623,43.5946,182100.0
2008-07-18 14:15:00,80.95,81.15,80.86,81.08,236300.0,43.5838,43.6915,43.5354,43.6538,236300.0
2008-07-18 14:20:00,81.09,81.16,80.94,80.99,194700.0,43.6592,43.6969,43.5784,43.6054,194700.0
2008-07-18 14:25:00,80.99,81.15,80.93,81.1,181800.0,43.6054,43.6915,43.5731,43.6646,181800.0
2008-07-18 14:30:00,81.11,81.11,80.9,81.02,167300.0,43.67,43.67,43.5569,43.6215,167300.0
2008-07-18 14:35:00,81.04,81.08,80.83,80.84,178700.0,43.6323,43.6538,43.5192,43.5246,178700.0
2008-07-18 14:40:00,80.82,81.0,80.82,81.0,162600.0,43.5138,43.6107,43.5138,43.6107,162600.0
2008-07-18 14:45:00,80.99,81.0,80.81,80.81,126800.0,43.6054,43.6107,43.5084,43.5084,126800.0
2008-07-18 14:50:00,80.81,80.83,80.51,80.56,343000.0,43.5084,43.5192,43.3469,43.3738,343000.0
2008-07-18 14:55:00,80.57,80.67,80.55,80.63,170200.0,43.3792,43.4331,43.3685,43.4115,170200.0
2008-07-18 15:00:00,80.62,80.86,80.62,80.81,192400.0,43.4062,43.5354,43.4062,43.5084,192400.0
2008-07-18 15:05:00,80.8,80.8,80.66,80.79,188200.0,43.5031,43.5031,43.4277,43.4977,188200.0
2008-07-18 15:10:00,80.78,80.78,80.65,80.67,202100.0,43.4923,43.4923,43.4223,43.4331,202100.0
2008-07-18 15:15:00,80.67,81.07,80.67,80.93,469600.0,43.4331,43.6484,43.4331,43.5731,469600.0
2008-07-18 15:20:00,80.92,81.07,80.91,81.02,354100.0,43.5677,43.6484,43.5623,43.6215,354100.0
2008-07-18 15:25:00,81.01,81.19,80.96,81.17,274900.0,43.6161,43.713,43.5892,43.7023,274900.0
2008-07-18 15:30:00,81.18,81.28,81.11,81.28,239300.0,43.7077,43.7615,43.67,43.7615,239300.0
2008-07-18 15:35:00,81.26,81.28,81.0,81.14,432700.0,43.7507,43.7615,43.6107,43.6861,432700.0
2008-07-18 15:40:00,81.14,81.33,81.14,81.3,600400.0,43.6861,43.7884,43.6861,43.7723,600400.0
2008-07-18 15:45:00,81.3,81.5,81.3,81.38,622300.0,43.7723,43.8799,43.7723,43.8153,622300.0
2008-07-18 15:50:00,81.39,81.42,81.25,81.3,624500.0,43.8207,43.8369,43.7453,43.7723,624500.0
2008-07-18 15:55:00,81.31,81.53,81.28,81.46,1043600.0,43.7776,43.8961,43.7615,43.8584,1043600.0
2008-07-21 09:30:00,81.84,82.05,81.61,81.97,810900.0,44.063,44.1761,43.9392,44.133,810900.0
2008-07-21 09:35:00,81.97,82.05,81.64,81.71,569700.0,44.133,44.1761,43.9553,43.993,569700.0
2008-07-21 09:40:00,81.71,81.9,81.64,81.87,506000.0,43.993,44.0953,43.9553,44.0792,506000.0
2008-07-21 09:45:00,81.88,81.94,81.31,81.32,488200.0,44.0845,44.1168,43.7776,43.783,488200.0
2008-07-21 09:50:00,81.32,81.34,81.11,81.24,275900.0,43.783,43.7938,43.67,43.74,275900.0
2008-07-21 09:55:00,81.23,81.42,81.18,81.31,357000.0,43.7346,43.8369,43.7077,43.7776,357000.0
2008-07-21 10:00:00,81.31,81.54,81.23,81.51,368600.0,43.7776,43.9015,43.7346,43.8853,368600.0
2008-07-21 10:05:00,81.52,81.77,81.49,81.67,300200.0,43.8907,44.0253,43.8746,43.9715,300200.0
2008-07-21 10:10:00,81.68,81.76,81.5,81.56,260300.0,43.9769,44.0199,43.8799,43.9123,260300.0
2008-07-21 10:15:00,81.56,81.62,81.42,81.49,227100.0,43.9123,43.9446,43.8369,43.8746,227100.0
2008-07-21 10:20:00,81.49,81.77,81.44,81.65,263900.0,43.8746,44.0253,43.8476,43.9607,263900.0
2008-07-21 10:25:00,81.65,81.79,81.59,81.74,249600.0,43.9607,44.0361,43.9284,44.0092,249600.0
2008-07-21 10:30:00,81.74,81.83,81.54,81.82,344100.0,44.0092,44.0576,43.9015,44.0522,344100.0
2008-07-21 10:35:00,81.82,82.17,81.82,82.15,350800.0,44.0522,44.2407,44.0522,44.2299,350800.0
2008-07-21 10:40:00,82.17,82.19,81.76,81.84,365100.0,44.2407,44.2514,44.0199,44.063,365100.0
2008-07-21 10:45:00,81.84,81.91,81.8,81.82,272300.0,44.063,44.1007,44.0415,44.0522,272300.0
2008-07-21 10:50:00,81.82,81.98,81.76,81.97,315000.0,44.0522,44.1384,44.0199,44.133,315000.0
2008-07-21 10:55:00,81.99,82.04,81.9,81.97,196200.0,44.1438,44.1707,44.0953,44.133,196200.0
2008-07-21 11:00:00,81.97,81.98,81.82,81.84,168200.0,44.133,44.1384,44.0522,44.063,168200.0
2008-07-21 11:05:00,81.84,81.86,81.63,81.64,150800.0,44.063,44.0738,43.9499,43.9553,150800.0
2008-07-21 11:10:00,81.64,82.16,81.61,82.11,299600.0,43.9553,44.2353,43.9392,44.2084,299600.0
2008-07-21 11:15:00,82.12,82.24,82.04,82.19,213900.0,44.2138,44.2784,44.1707,44.2514,213900.0
2008-07-21 11:20:00,82.19,82.19,81.82,81.85,246300.0,44.2514,44.2514,44.0522,44.0684,246300.0
2008-07-21 11:25:00,81.86,81.95,81.72,81.8,252200.0,44.0738,44.1222,43.9984,44.0415,252200.0
2008-07-21 11:30:00,81.79,81.94,81.79,81.92,176400.0,44.0361,44.1168,44.0361,44.1061,176400.0
2008-07-21 11:35:00,81.94,82.03,81.91,81.99,189700.0,44.1168,44.1653,44.1007,44.1438,189700.0
2008-07-21 11:40:00,81.98,82.02,81.95,82.0,146900.0,44.1384,44.1599,44.1222,44.1491,146900.0
2008-07-21 11:45:00,81.99,82.0,81.84,81.88,165300.0,44.1438,44.1491,44.063,44.0845,165300.0
2008-07-21 11:50:00,81.88,81.95,81.82,81.88,140400.0,44.0845,44.1222,44.0522,44.0845,140400.0
2008-07-21 11:55:00,81.88,81.97,81.81,81.89,100000.0,44.0845,44.133,44.0469,44.0899,100000.0
2008-07-21 12:00:00,81.9,81.95,81.72,81.82,185400.0,44.0953,44.1222,43.9984,44.0522,185400.0
2008-07-21 12:05:00,81.82,81.83,81.63,81.71,172900.0,44.0522,44.0576,43.9499,43.993,172900.0
2008-07-21 12:10:00,81.71,81.89,81.71,81.77,147400.0,43.993,44.0899,43.993,44.0253,147400.0
2008-07-21 12:15:00,81.75,81.85,81.65,81.7,130400.0,44.0145,44.0684,43.9607,43.9876,130400.0
2008-07-21 12:20:00,81.7,81.71,81.53,81.64,187100.0,43.9876,43.993,43.8961,43.9553,187100.0
2008-07-21 12:25:00,81.64,81.84,81.51,81.83,152300.0,43.9553,44.063,43.8853,44.0576,152300.0
2008-07-21 12:30:00,81.83,81.96,81.83,81.87,136400.0,44.0576,44.1276,44.0576,44.0792,136400.0
2008-07-21 12:35:00,81.86,81.98,81.8,81.9,117000.0,44.0738,44.1384,44.0415,44.0953,117000.0
2008-07-21 12:40:00,81.9,82.0,81.77,82.0,117000.0,44.0953,44.1491,44.0253,44.1491,117000.0
2008-07-21 12:45:00,82.0,82.09,81.94,81.97,142000.0,44.1491,44.1976,44.1168,44.133,142000.0
2008-07-21 12:50:00,81.97,81.99,81.86,81.88,86100.0,44.133,44.1438,44.0738,44.0845,86100.0
2008-07-21 12:55:00,81.88,82.08,81.88,82.03,87400.0,44.0845,44.1922,44.0845,44.1653,87400.0
2008-07-21 13:00:00,82.03,82.24,82.03,82.1,112200.0,44.1653,44.2784,44.1653,44.203,112200.0
2008-07-21 13:05:00,82.1,82.22,82.03,82.19,126300.0,44.203,44.2676,44.1653,44.2514,126300.0
2008-07-21 13:10:00,82.18,82.26,82.11,82.17,181800.0,44.2461,44.2891,44.2084,44.2407,181800.0
2008-07-21 13:15:00,82.17,82.27,82.05,82.08,153600.0,44.2407,44.2945,44.1761,44.1922,153600.0
2008-07-21 13:20:00,82.08,82.11,81.92,81.94,146200.0,44.1922,44.2084,44.1061,44.1168,146200.0
2008-07-21 13:25:00,81.94,82.06,81.93,82.02,101400.0,44.1168,44.1815,44.1115,44.1599,101400.0
2008-07-21 13:30:00,82.02,82.23,82.02,82.17,161500.0,44.1599,44.273,44.1599,44.2407,161500.0
2008-07-21 13:35:00,82.16,82.24,82.1,82.11,156000.0,44.2353,44.2784,44.203,44.2084,156000.0
2008-07-21 13:40:00,82.1,82.18,82.09,82.13,138800.0,44.203,44.2461,44.1976,44.2191,138800.0
2008-07-21 13:45:00,82.14,82.16,81.94,82.09,139000.0,44.2245,44.2353,44.1168,44.1976,139000.0
2008-07-21 13:50:00,82.09,82.11,81.94,82.01,166800.0,44.1976,44.2084,44.1168,44.1545,166800.0
2008-07-21 13:55:00,82.0,82.07,81.95,82.03,94400.0,44.1491,44.1868,44.1222,44.1653,94400.0
2008-07-21 14:00:00,82.03,82.19,81.99,82.06,211500.0,44.1653,44.2514,44.1438,44.1815,211500.0
2008-07-21 14:05:00,82.06,82.2,82.02,82.1,138700.0,44.1815,44.2568,44.1599,44.203,138700.0
2008-07-21 14:10:00,82.1,82.2,82.01,82.09,167500.0,44.203,44.2568,44.1545,44.1976,167500.0
2008-07-21 14:15:00,82.1,82.16,81.97,82.12,161800.0,44.203,44.2353,44.133,44.2138,161800.0
2008-07-21 14:20:00,82.12,82.17,82.07,82.17,116000.0,44.2138,44.2407,44.1868,44.2407,116000.0
2008-07-21 14:25:00,82.17,82.33,82.17,82.24,223000.0,44.2407,44.3268,44.2407,44.2784,223000.0
2008-07-21 14:30:00,82.24,82.26,82.15,82.21,147800.0,44.2784,44.2891,44.2299,44.2622,147800.0
2008-07-21 14:35:00,82.21,82.28,82.15,82.24,102500.0,44.2622,44.2999,44.2299,44.2784,102500.0
2008-07-21 14:40:00,82.25,82.3,82.16,82.3,133100.0,44.2837,44.3107,44.2353,44.3107,133100.0
2008-07-21 14:45:00,82.3,82.37,82.24,82.34,192700.0,44.3107,44.3484,44.2784,44.3322,192700.0
2008-07-21 14:50:00,82.34,82.38,82.25,82.26,128100.0,44.3322,44.3537,44.2837,44.2891,128100.0
2008-07-21 14:55:00,82.26,82.39,82.23,82.37,138100.0,44.2891,44.3591,44.273,44.3484,138100.0
2008-07-21 15:00:00,82.37,82.38,82.14,82.14,142500.0,44.3484,44.3537,44.2245,44.2245,142500.0
2008-07-21 15:05:00,82.15,82.36,82.06,82.28,218600.0,44.2299,44.343,44.1815,44.2999,218600.0
2008-07-21 15:10:00,82.29,82.37,82.2,82.21,181700.0,44.3053,44.3484,44.2568,44.2622,181700.0
2008-07-21 15:15:00,82.22,82.34,82.2,82.22,195700.0,44.2676,44.3322,44.2568,44.2676,195700.0
2008-07-21 15:20:00,82.23,82.46,82.2,82.38,403100.0,44.273,44.3968,44.2568,44.3537,403100.0
2008-07-21 15:25:00,82.38,82.47,82.36,82.45,180800.0,44.3537,44.4022,44.343,44.3914,180800.0
2008-07-21 15:30:00,82.45,82.47,82.37,82.39,180100.0,44.3914,44.4022,44.3484,44.3591,180100.0
2008-07-21 15:35:00,82.38,82.6,82.37,82.6,379200.0,44.3537,44.4722,44.3484,44.4722,379200.0
2008-07-21 15:40:00,82.6,82.91,82.6,82.7,977000.0,44.4722,44.6391,44.4722,44.526,977000.0
2008-07-21 15:45:00,82.69,82.91,82.68,82.8,557000.0,44.5206,44.6391,44.5153,44.5799,557000.0
2008-07-21 15:50:00,82.8,82.98,82.78,82.9,759800.0,44.5799,44.6768,44.5691,44.6337,759800.0
2008-07-21 15:55:00,82.9,82.95,82.78,82.89,993800.0,44.6337,44.6606,44.5691,44.6283,993800.0
2008-07-22 09:30:00,82.79,83.23,82.01,83.09,898500.0,44.5745,44.8114,44.1545,44.736,898500.0
2008-07-22 09:35:00,83.09,83.23,82.87,82.89,518500.0,44.736,44.8114,44.6176,44.6283,518500.0
2008-07-22 09:40:00,82.9,82.99,82.67,82.98,509200.0,44.6337,44.6822,44.5099,44.6768,509200.0
2008-07-22 09:45:00,82.98,83.04,82.55,82.56,485400.0,44.6768,44.7091,44.4453,44.4507,485400.0
2008-07-22 09:50:00,82.55,82.66,82.33,82.65,388300.0,44.4453,44.5045,44.3268,44.4991,388300.0
2008-07-22 09:55:00,82.64,82.69,82.24,82.44,365900.0,44.4937,44.5206,44.2784,44.386,365900.0
2008-07-22 10:00:00,82.44,82.45,82.15,82.18,505000.0,44.386,44.3914,44.2299,44.2461,505000.0
2008-07-22 10:05:00,82.18,82.24,81.57,82.02,566600.0,44.2461,44.2784,43.9176,44.1599,566600.0
2008-07-22 10:10:00,82.04,82.26,81.94,82.14,314200.0,44.1707,44.2891,44.1168,44.2245,314200.0
2008-07-22 10:15:00,82.14,82.74,82.05,82.59,467600.0,44.2245,44.5476,44.1761,44.4668,467600.0
2008-07-22 10:20:00,82.58,82.6,82.33,82.42,441200.0,44.4614,44.4722,44.3268,44.3753,441200.0
2008-07-22 10:25:00,82.42,82.69,82.32,82.58,243600.0,44.3753,44.5206,44.3214,44.4614,243600.0
2008-07-22 10:30:00,82.59,83.06,82.52,83.03,432800.0,44.4668,44.7199,44.4291,44.7037,432800.0
2008-07-22 10:35:00,83.02,83.22,82.98,82.98,592600.0,44.6983,44.806,44.6768,44.6768,592600.0
2008-07-22 10:40:00,82.98,82.98,82.68,82.83,459200.0,44.6768,44.6768,44.5153,44.596,459200.0
2008-07-22 10:45:00,82.83,82.91,82.6,82.64,347500.0,44.596,44.6391,44.4722,44.4937,347500.0
2008-07-22 10:50:00,82.66,82.93,82.59,82.83,269000.0,44.5045,44.6499,44.4668,44.596,269000.0
2008-07-22 10:55:00,82.85,82.98,82.85,82.93,201200.0,44.6068,44.6768,44.6068,44.6499,201200.0
2008-07-22 11:00:00,82.94,83.09,82.89,83.01,332200.0,44.6552,44.736,44.6283,44.6929,332200.0
2008-07-22 11:05:00,83.01,83.01,82.71,82.71,298100.0,44.6929,44.6929,44.5314,44.5314,298100.0
2008-07-22 11:10:00,82.72,82.81,82.58,82.64,273800.0,44.5368,44.5853,44.4614,44.4937,273800.0
2008-07-22 11:15:00,82.64,82.73,82.44,82.51,301300.0,44.4937,44.5422,44.386,44.4237,301300.0
2008-07-22 11:20:00,82.51,82.67,82.42,82.65,289500.0,44.4237,44.5099,44.3753,44.4991,289500.0
2008-07-22 11:25:00,82.65,82.78,82.54,82.6,242400.0,44.4991,44.5691,44.4399,44.4722,242400.0
2008-07-22 11:30:00,82.59,82.63,82.41,82.48,225500.0,44.4668,44.4883,44.3699,44.4076,225500.0
2008-07-22 11:35:00,82.47,82.5,82.38,82.4,187500.0,44.4022,44.4184,44.3537,44.3645,187500.0
2008-07-22 11:40:00,82.4,82.72,82.38,82.58,248500.0,44.3645,44.5368,44.3537,44.4614,248500.0
2008-07-22 11:45:00,82.6,82.65,82.51,82.63,181100.0,44.4722,44.4991,44.4237,44.4883,181100.0
2008-07-22 11:50:00,82.63,82.7,82.4,82.52,261200.0,44.4883,44.526,44.3645,44.4291,261200.0
2008-07-22 11:55:00,82.52,82.81,82.52,82.68,193200.0,44.4291,44.5853,44.4291,44.5153,193200.0
2008-07-22 12:00:00,82.68,82.71,82.37,82.4,182100.0,44.5153,44.5314,44.3484,44.3645,182100.0
2008-07-22 12:05:00,82.41,82.53,82.26,82.52,173600.0,44.3699,44.4345,44.2891,44.4291,173600.0
2008-07-22 12:10:00,82.52,82.53,82.38,82.45,127500.0,44.4291,44.4345,44.3537,44.3914,127500.0
2008-07-22 12:15:00,82.44,82.63,82.42,82.51,149500.0,44.386,44.4883,44.3753,44.4237,149500.0
2008-07-22 12:20:00,82.5,82.56,82.41,82.54,227800.0,44.4184,44.4507,44.3699,44.4399,227800.0
2008-07-22 12:25:00,82.54,82.63,82.41,82.62,195400.0,44.4399,44.4883,44.3699,44.483,195400.0
2008-07-22 12:30:00,82.62,82.62,82.41,82.46,183600.0,44.483,44.483,44.3699,44.3968,183600.0
2008-07-22 12:35:00,82.46,82.52,82.35,82.46,201000.0,44.3968,44.4291,44.3376,44.3968,201000.0
2008-07-22 12:40:00,82.45,82.45,82.31,82.36,157200.0,44.3914,44.3914,44.3161,44.343,157200.0
2008-07-22 12:45:00,82.35,82.49,82.33,82.42,168100.0,44.3376,44.413,44.3268,44.3753,168100.0
2008-07-22 12:50:00,82.42,82.45,82.25,82.32,158100.0,44.3753,44.3914,44.2837,44.3214,158100.0
2008-07-22 12:55:00,82.32,82.49,82.32,82.47,145100.0,44.3214,44.413,44.3214,44.4022,145100.0
2008-07-22 13:00:00,82.46,82.59,82.4,82.59,160700.0,44.3968,44.4668,44.3645,44.4668,160700.0
2008-07-22 13:05:00,82.59,82.76,82.58,82.74,249100.0,44.4668,44.5583,44.4614,44.5476,249100.0
2008-07-22 13:10:00,82.74,82.98,82.74,82.86,261400.0,44.5476,44.6768,44.5476,44.6122,261400.0
2008-07-22 13:15:00,82.86,82.99,82.72,82.74,181500.0,44.6122,44.6822,44.5368,44.5476,181500.0
2008-07-22 13:20:00,82.74,82.77,82.53,82.65,135600.0,44.5476,44.5637,44.4345,44.4991,135600.0
2008-07-22 13:25:00,82.65,82.81,82.63,82.79,142900.0,44.4991,44.5853,44.4883,44.5745,142900.0
2008-07-22 13:30:00,82.79,82.85,82.69,82.75,190200.0,44.5745,44.6068,44.5206,44.553,190200.0
2008-07-22 13:35:00,82.75,82.79,82.66,82.67,181000.0,44.553,44.5745,44.5045,44.5099,181000.0
2008-07-22 13:40:00,82.67,82.88,82.57,82.86,227200.0,44.5099,44.6229,44.456,44.6122,227200.0
2008-07-22 13:45:00,82.86,82.92,82.76,82.8,120100.0,44.6122,44.6445,44.5583,44.5799,120100.0
2008-07-22 13:50:00,82.8,82.86,82.74,82.74,131000.0,44.5799,44.6122,44.5476,44.5476,131000.0
2008-07-22 13:55:00,82.74,82.79,82.68,82.78,132100.0,44.5476,44.5745,44.5153,44.5691,132100.0
2008-07-22 14:00:00,82.79,82.82,82.71,82.76,209700.0,44.5745,44.5906,44.5314,44.5583,209700.0
2008-07-22 14:05:00,82.76,82.8,82.66,82.68,149700.0,44.5583,44.5799,44.5045,44.5153,149700.0
2008-07-22 14:10:00,82.68,82.81,82.61,82.81,234600.0,44.5153,44.5853,44.4776,44.5853,234600.0
2008-07-22 14:15:00,82.82,83.07,82.81,83.03,311900.0,44.5906,44.7252,44.5853,44.7037,311900.0
2008-07-22 14:20:00,83.03,83.04,82.71,82.74,178500.0,44.7037,44.7091,44.5314,44.5476,178500.0
2008-07-22 14:25:00,82.73,82.94,82.7,82.9,270900.0,44.5422,44.6552,44.526,44.6337,270900.0
2008-07-22 14:30:00,82.9,82.97,82.78,82.93,174200.0,44.6337,44.6714,44.5691,44.6499,174200.0
2008-07-22 14:35:00,82.92,82.94,82.76,82.88,171300.0,44.6445,44.6552,44.5583,44.6229,171300.0
2008-07-22 14:40:00,82.87,83.02,82.77,83.01,151000.0,44.6176,44.6983,44.5637,44.6929,151000.0
2008-07-22 14:45:00,83.01,83.06,82.9,83.0,172700.0,44.6929,44.7199,44.6337,44.6876,172700.0
2008-07-22 14:50:00,83.0,83.07,82.85,82.86,133300.0,44.6876,44.7252,44.6068,44.6122,133300.0
2008-07-22 14:55:00,82.86,82.87,82.75,82.85,184500.0,44.6122,44.6176,44.553,44.6068,184500.0
2008-07-22 15:00:00,82.84,82.91,82.6,82.63,264300.0,44.6014,44.6391,44.4722,44.4883,264300.0
2008-07-22 15:05:00,82.63,82.84,82.62,82.68,197700.0,44.4883,44.6014,44.483,44.5153,197700.0
2008-07-22 15:10:00,82.7,82.88,82.67,82.78,168300.0,44.526,44.6229,44.5099,44.5691,168300.0
2008-07-22 15:15:00,82.78,82.9,82.73,82.78,242500.0,44.5691,44.6337,44.5422,44.5691,242500.0
2008-07-22 15:20:00,82.78,82.84,82.66,82.72,197600.0,44.5691,44.6014,44.5045,44.5368,197600.0
2008-07-22 15:25:00,82.72,82.83,82.66,82.73,342500.0,44.5368,44.596,44.5045,44.5422,342500.0
2008-07-22 15:30:00,82.73,82.95,82.71,82.88,284700.0,44.5422,44.6606,44.5314,44.6229,284700.0
2008-07-22 15:35:00,82.87,82.9,82.74,82.8,348300.0,44.6176,44.6337,44.5476,44.5799,348300.0
2008-07-22 15:40:00,82.8,82.9,82.68,82.88,636300.0,44.5799,44.6337,44.5153,44.6229,636300.0
2008-07-22 15:45:00,82.86,83.04,82.86,82.94,448900.0,44.6122,44.7091,44.6122,44.6552,448900.0
2008-07-22 15:50:00,82.94,83.06,82.89,82.9,506100.0,44.6552,44.7199,44.6283,44.6337,506100.0
2008-07-22 15:55:00,82.9,83.01,82.78,82.87,767900.0,44.6337,44.6929,44.5691,44.6176,767900.0
2008-07-23 09:30:00,82.53,82.98,82.38,82.58,431000.0,44.4345,44.6768,44.3537,44.4614,431000.0
2008-07-23 09:35:00,82.56,83.0,82.53,82.94,349200.0,44.4507,44.6876,44.4345,44.6552,349200.0
2008-07-23 09:40:00,82.94,82.96,82.27,82.33,339600.0,44.6552,44.666,44.2945,44.3268,339600.0
2008-07-23 09:45:00,82.33,82.38,82.21,82.22,356600.0,44.3268,44.3537,44.2622,44.2676,356600.0
2008-07-23 09:50:00,82.24,82.41,82.22,82.33,235600.0,44.2784,44.3699,44.2676,44.3268,235600.0
2008-07-23 09:55:00,82.33,82.36,81.91,81.99,362500.0,44.3268,44.343,44.1007,44.1438,362500.0
2008-07-23 10:00:00,81.98,82.01,81.55,81.56,346100.0,44.1384,44.1545,43.9069,43.9123,346100.0
2008-07-23 10:05:00,81.56,81.66,81.46,81.5,493500.0,43.9123,43.9661,43.8584,43.8799,493500.0
2008-07-23 10:10:00,81.51,81.61,81.45,81.5,345700.0,43.8853,43.9392,43.853,43.8799,345700.0
2008-07-23 10:15:00,81.5,81.6,81.45,81.47,384200.0,43.8799,43.9338,43.853,43.8638,384200.0
2008-07-23 10:20:00,81.46,81.64,81.41,81.53,396700.0,43.8584,43.9553,43.8315,43.8961,396700.0
2008-07-23 10:25:00,81.53,81.6,81.41,81.45,365600.0,43.8961,43.9338,43.8315,43.853,365600.0
2008-07-23 10:30:00,81.47,81.52,81.3,81.41,380100.0,43.8638,43.8907,43.7723,43.8315,380100.0
2008-07-23 10:35:00,81.41,81.75,81.12,81.18,779200.0,43.8315,44.0145,43.6754,43.7077,779200.0
2008-07-23 10:40:00,81.17,81.5,80.84,81.47,680600.0,43.7023,43.8799,43.5246,43.8638,680600.0
2008-07-23 10:45:00,81.47,82.09,81.44,81.99,516700.0,43.8638,44.1976,43.8476,44.1438,516700.0
2008-07-23 10:50:00,81.96,82.05,81.76,81.85,542500.0,44.1276,44.1761,44.0199,44.0684,542500.0
2008-07-23 10:55:00,81.85,82.45,81.83,82.4,569900.0,44.0684,44.3914,44.0576,44.3645,569900.0
2008-07-23 11:00:00,82.38,82.79,82.32,82.58,547400.0,44.3537,44.5745,44.3214,44.4614,547400.0
2008-07-23 11:05:00,82.58,82.68,82.32,82.36,525900.0,44.4614,44.5153,44.3214,44.343,525900.0
2008-07-23 11:10:00,82.35,82.37,82.08,82.11,337300.0,44.3376,44.3484,44.1922,44.2084,337300.0
2008-07-23 11:15:00,82.11,82.19,81.76,81.8,357600.0,44.2084,44.2514,44.0199,44.0415,357600.0
2008-07-23 11:20:00,81.8,82.24,81.78,82.12,371500.0,44.0415,44.2784,44.0307,44.2138,371500.0
2008-07-23 11:25:00,82.12,82.21,82.04,82.21,239900.0,44.2138,44.2622,44.1707,44.2622,239900.0
2008-07-23 11:30:00,82.21,82.34,82.15,82.26,220700.0,44.2622,44.3322,44.2299,44.2891,220700.0
2008-07-23 11:35:00,82.26,82.29,82.08,82.17,306400.0,44.2891,44.3053,44.1922,44.2407,306400.0
2008-07-23 11:40:00,82.17,82.28,82.13,82.18,211400.0,44.2407,44.2999,44.2191,44.2461,211400.0
2008-07-23 11:45:00,82.19,82.28,82.11,82.19,210900.0,44.2514,44.2999,44.2084,44.2514,210900.0
2008-07-23 11:50:00,82.2,82.66,82.15,82.62,318300.0,44.2568,44.5045,44.2299,44.483,318300.0
2008-07-23 11:55:00,82.62,82.68,82.46,82.61,322300.0,44.483,44.5153,44.3968,44.4776,322300.0
2008-07-23 12:00:00,82.61,82.61,82.3,82.43,180100.0,44.4776,44.4776,44.3107,44.3807,180100.0
2008-07-23 12:05:00,82.42,82.44,82.13,82.34,255100.0,44.3753,44.386,44.2191,44.3322,255100.0
2008-07-23 12:10:00,82.34,82.67,82.28,82.5,323100.0,44.3322,44.5099,44.2999,44.4184,323100.0
2008-07-23 12:15:00,82.5,82.75,82.45,82.55,384500.0,44.4184,44.553,44.3914,44.4453,384500.0
2008-07-23 12:20:00,82.53,82.69,82.34,82.56,230800.0,44.4345,44.5206,44.3322,44.4507,230800.0
2008-07-23 12:25:00,82.56,82.68,82.32,82.42,217800.0,44.4507,44.5153,44.3214,44.3753,217800.0
2008-07-23 12:30:00,82.42,82.6,82.42,82.57,196400.0,44.3753,44.4722,44.3753,44.456,196400.0
2008-07-23 12:35:00,82.57,82.59,82.3,82.35,176900.0,44.456,44.4668,44.3107,44.3376,176900.0
2008-07-23 12:40:00,82.35,82.35,82.05,82.08,260100.0,44.3376,44.3376,44.1761,44.1922,260100.0
2008-07-23 12:45:00,82.08,82.09,81.91,82.02,181100.0,44.1922,44.1976,44.1007,44.1599,181100.0
2008-07-23 12:50:00,82.02,82.2,81.9,82.0,217400.0,44.1599,44.2568,44.0953,44.1491,217400.0
2008-07-23 12:55:00,82.0,82.0,81.79,81.93,206800.0,44.1491,44.1491,44.0361,44.1115,206800.0
2008-07-23 13:00:00,81.91,82.14,81.8,82.14,124800.0,44.1007,44.2245,44.0415,44.2245,124800.0
2008-07-23 13:05:00,82.14,82.23,82.01,82.23,158800.0,44.2245,44.273,44.1545,44.273,158800.0
2008-07-23 13:10:00,82.23,82.23,81.88,81.99,152200.0,44.273,44.273,44.0845,44.1438,152200.0
2008-07-23 13:15:00,81.96,82.08,81.92,82.05,115800.0,44.1276,44.1922,44.1061,44.1761,115800.0
2008-07-23 13:20:00,82.04,82.05,81.87,81.88,122200.0,44.1707,44.1761,44.0792,44.0845,122200.0
2008-07-23 13:25:00,81.9,82.04,81.88,81.93,79700.0,44.0953,44.1707,44.0845,44.1115,79700.0
2008-07-23 13:30:00,81.92,82.15,81.91,82.11,158900.0,44.1061,44.2299,44.1007,44.2084,158900.0
2008-07-23 13:35:00,82.11,82.14,81.83,81.83,156000.0,44.2084,44.2245,44.0576,44.0576,156000.0
2008-07-23 13:40:00,81.84,81.92,81.77,81.85,167300.0,44.063,44.1061,44.0253,44.0684,167300.0
2008-07-23 13:45:00,81.85,81.99,81.75,81.93,207300.0,44.0684,44.1438,44.0145,44.1115,207300.0
2008-07-23 13:50:00,81.92,81.98,81.71,81.75,272500.0,44.1061,44.1384,43.993,44.0145,272500.0
2008-07-23 13:55:00,81.74,81.86,81.58,81.6,220600.0,44.0092,44.0738,43.923,43.9338,220600.0
2008-07-23 14:00:00,81.59,81.69,81.5,81.6,283400.0,43.9284,43.9822,43.8799,43.9338,283400.0
2008-07-23 14:05:00,81.6,81.75,81.5,81.57,227400.0,43.9338,44.0145,43.8799,43.9176,227400.0
2008-07-23 14:10:00,81.58,81.8,81.5,81.75,214000.0,43.923,44.0415,43.8799,44.0145,214000.0
2008-07-23 14:15:00,81.74,81.76,81.44,81.55,250200.0,44.0092,44.0199,43.8476,43.9069,250200.0
2008-07-23 14:20:00,81.55,81.6,81.44,81.6,201000.0,43.9069,43.9338,43.8476,43.9338,201000.0
2008-07-23 14:25:00,81.59,81.59,81.33,81.41,238500.0,43.9284,43.9284,43.7884,43.8315,238500.0
2008-07-23 14:30:00,81.41,81.58,81.37,81.41,199600.0,43.8315,43.923,43.81,43.8315,199600.0
2008-07-23 14:35:00,81.42,81.47,81.1,81.14,251400.0,43.8369,43.8638,43.6646,43.6861,251400.0
2008-07-23 14:40:00,81.13,81.16,80.87,81.0,322300.0,43.6807,43.6969,43.5408,43.6107,322300.0
2008-07-23 14:45:00,80.99,81.26,80.96,81.22,294200.0,43.6054,43.7507,43.5892,43.7292,294200.0
2008-07-23 14:50:00,81.22,81.33,81.22,81.24,209300.0,43.7292,43.7884,43.7292,43.74,209300.0
2008-07-23 14:55:00,81.24,81.41,81.22,81.25,215600.0,43.74,43.8315,43.7292,43.7453,215600.0
2008-07-23 15:00:00,81.25,81.28,81.13,81.18,187700.0,43.7453,43.7615,43.6807,43.7077,187700.0
2008-07-23 15:05:00,81.18,81.18,81.04,81.09,205200.0,43.7077,43.7077,43.6323,43.6592,205200.0
2008-07-23 15:10:00,81.09,81.18,80.98,81.0,202500.0,43.6592,43.7077,43.6,43.6107,202500.0
2008-07-23 15:15:00,81.0,81.14,80.88,81.14,378200.0,43.6107,43.6861,43.5461,43.6861,378200.0
2008-07-23 15:20:00,81.14,81.2,81.03,81.06,426100.0,43.6861,43.7184,43.6269,43.643,426100.0
2008-07-23 15:25:00,81.06,81.18,80.92,80.92,447100.0,43.643,43.7077,43.5677,43.5677,447100.0
2008-07-23 15:30:00,80.92,81.14,80.86,80.89,570400.0,43.5677,43.6861,43.5354,43.5515,570400.0
2008-07-23 15:35:00,80.89,80.9,80.62,80.75,577100.0,43.5515,43.5569,43.4062,43.4761,577100.0
2008-07-23 15:40:00,80.75,80.97,80.6,80.81,763900.0,43.4761,43.5946,43.3954,43.5084,763900.0
2008-07-23 15:45:00,80.8,80.95,80.79,80.9,437900.0,43.5031,43.5838,43.4977,43.5569,437900.0
2008-07-23 15:50:00,80.9,80.98,80.8,80.96,443500.0,43.5569,43.6,43.5031,43.5892,443500.0
2008-07-23 15:55:00,80.95,81.13,80.87,81.0,933400.0,43.5838,43.6807,43.5408,43.6107,933400.0
2008-07-24 09:30:00,81.25,81.6,80.9,81.28,722700.0,43.7453,43.9338,43.5569,43.7615,722700.0
2008-07-24 09:35:00,81.28,81.73,81.24,81.67,340500.0,43.7615,44.0038,43.74,43.9715,340500.0
2008-07-24 09:40:00,81.68,81.74,80.94,80.98,447900.0,43.9769,44.0092,43.5784,43.6,447900.0
2008-07-24 09:45:00,80.96,81.03,80.67,80.95,596700.0,43.5892,43.6269,43.4331,43.5838,596700.0
2008-07-24 09:50:00,80.97,81.46,79.73,81.12,585200.0,43.5946,43.8584,42.927,43.6754,585200.0
2008-07-24 09:55:00,81.1,81.17,80.85,81.1,276100.0,43.6646,43.7023,43.53,43.6646,276100.0
2008-07-24 10:00:00,81.09,81.4,81.07,81.4,420800.0,43.6592,43.8261,43.6484,43.8261,420800.0
2008-07-24 10:05:00,81.4,81.48,81.25,81.46,359000.0,43.8261,43.8692,43.7453,43.8584,359000.0
2008-07-24 10:10:00,81.45,81.55,79.77,81.37,329100.0,43.853,43.9069,42.9485,43.81,329100.0
2008-07-24 10:15:00,81.36,81.4,81.27,81.32,377800.0,43.8046,43.8261,43.7561,43.783,377800.0
2008-07-24 10:20:00,81.32,81.34,81.21,81.21,250100.0,43.783,43.7938,43.7238,43.7238,250100.0
2008-07-24 10:25:00,81.22,81.24,80.94,81.13,380000.0,43.7292,43.74,43.5784,43.6807,380000.0
2008-07-24 10:30:00,81.15,81.27,81.15,81.2,186600.0,43.6915,43.7561,43.6915,43.7184,186600.0
2008-07-24 10:35:00,81.19,81.23,80.96,81.16,332200.0,43.713,43.7346,43.5892,43.6969,332200.0
2008-07-24 10:40:00,81.18,81.61,81.15,81.56,380300.0,43.7077,43.9392,43.6915,43.9123,380300.0
2008-07-24 10:45:00,81.56,81.68,81.16,81.33,364800.0,43.9123,43.9769,43.6969,43.7884,364800.0
2008-07-24 10:50:00,81.33,81.35,81.05,81.09,418800.0,43.7884,43.7992,43.6377,43.6592,418800.0
2008-07-24 10:55:00,81.08,81.12,80.94,80.96,399000.0,43.6538,43.6754,43.5784,43.5892,399000.0
2008-07-24 11:00:00,80.96,81.04,80.72,80.82,736700.0,43.5892,43.6323,43.46,43.5138,736700.0
2008-07-24 11:05:00,80.82,80.89,80.53,80.56,402900.0,43.5138,43.5515,43.3577,43.3738,402900.0
2008-07-24 11:10:00,80.55,80.62,80.29,80.36,472800.0,43.3685,43.4062,43.2285,43.2662,472800.0
2008-07-24 11:15:00,80.36,80.53,80.25,80.5,422800.0,43.2662,43.3577,43.2069,43.3415,422800.0
2008-07-24 11:20:00,80.5,80.58,80.3,80.5,399100.0,43.3415,43.3846,43.2339,43.3415,399100.0
2008-07-24 11:25:00,80.5,80.72,80.4,80.69,422600.0,43.3415,43.46,43.2877,43.4438,422600.0
2008-07-24 11:30:00,80.69,80.93,80.65,80.83,407600.0,43.4438,43.5731,43.4223,43.5192,407600.0
2008-07-24 11:35:00,80.82,81.1,80.76,80.81,328100.0,43.5138,43.6646,43.4815,43.5084,328100.0
2008-07-24 11:40:00,80.81,80.95,80.61,80.89,306200.0,43.5084,43.5838,43.4008,43.5515,306200.0
2008-07-24 11:45:00,80.88,80.91,80.59,80.59,224600.0,43.5461,43.5623,43.39,43.39,224600.0
2008-07-24 11:50:00,80.61,80.69,80.39,80.48,211000.0,43.4008,43.4438,43.2823,43.3308,211000.0
2008-07-24 11:55:00,80.49,80.71,80.43,80.63,189500.0,43.3362,43.4546,43.3039,43.4115,189500.0
2008-07-24 12:00:00,80.65,80.88,80.59,80.78,250600.0,43.4223,43.5461,43.39,43.4923,250600.0
2008-07-24 12:05:00,80.78,80.99,80.7,80.92,224500.0,43.4923,43.6054,43.4492,43.5677,224500.0
2008-07-24 12:10:00,80.91,80.97,80.8,80.89,169100.0,43.5623,43.5946,43.5031,43.5515,169100.0
2008-07-24 12:15:00,80.89,81.19,80.86,81.05,355200.0,43.5515,43.713,43.5354,43.6377,355200.0
2008-07-24 12:20:00,81.06,81.15,80.97,81.02,261200.0,43.643,43.6915,43.5946,43.6215,261200.0
2008-07-24 12:25:00,81.02,81.34,81.0,81.29,358600.0,43.6215,43.7938,43.6107,43.7669,358600.0
2008-07-24 12:30:00,81.27,81.39,81.09,81.13,291100.0,43.7561,43.8207,43.6592,43.6807,291100.0
2008-07-24 12:35:00,81.14,81.16,80.94,81.04,432100.0,43.6861,43.6969,43.5784,43.6323,432100.0
2008-07-24 12:40:00,81.04,81.25,81.02,81.19,311200.0,43.6323,43.7453,43.6215,43.713,311200.0
2008-07-24 12:45:00,81.2,81.32,81.12,81.31,610400.0,43.7184,43.783,43.6754,43.7776,610400.0
2008-07-24 12:50:00,81.31,81.58,81.24,81.57,524200.0,43.7776,43.923,43.74,43.9176,524200.0
2008-07-24 12:55:00,81.59,81.67,81.25,81.42,322300.0,43.9284,43.9715,43.7453,43.8369,322300.0
2008-07-24 13:00:00,81.41,81.7,81.31,81.69,291600.0,43.8315,43.9876,43.7776,43.9822,291600.0
2008-07-24 13:05:00,81.69,81.92,81.63,81.87,352700.0,43.9822,44.1061,43.9499,44.0792,352700.0
2008-07-24 13:10:00,81.87,81.89,81.69,81.89,345900.0,44.0792,44.0899,43.9822,44.0899,345900.0
2008-07-24 13:15:00,81.89,81.95,81.72,81.82,336600.0,44.0899,44.1222,43.9984,44.0522,336600.0
2008-07-24 13:20:00,81.82,81.95,81.68,81.68,269000.0,44.0522,44.1222,43.9769,43.9769,269000.0
2008-07-24 13:25:00,81.69,81.75,81.25,81.42,351400.0,43.9822,44.0145,43.7453,43.8369,351400.0
2008-07-24 13:30:00,81.43,81.73,81.24,81.66,310700.0,43.8423,44.0038,43.74,43.9661,310700.0
2008-07-24 13:35:00,81.67,81.7,81.16,81.25,383700.0,43.9715,43.9876,43.6969,43.7453,383700.0
2008-07-24 13:40:00,81.25,81.29,81.0,81.1,263000.0,43.7453,43.7669,43.6107,43.6646,263000.0
2008-07-24 13:45:00,81.11,81.36,81.06,81.28,229300.0,43.67,43.8046,43.643,43.7615,229300.0
2008-07-24 13:50:00,81.28,81.44,81.18,81.3,269600.0,43.7615,43.8476,43.7077,43.7723,269600.0
2008-07-24 13:55:00,81.3,81.3,80.85,81.04,250100.0,43.7723,43.7723,43.53,43.6323,250100.0
2008-07-24 14:00:00,81.02,81.22,80.9,81.03,219900.0,43.6215,43.7292,43.5569,43.6269,219900.0
2008-07-24 14:05:00,81.03,81.14,80.9,81.11,258100.0,43.6269,43.6861,43.5569,43.67,258100.0
2008-07-24 14:10:00,81.1,81.28,80.95,81.16,265700.0,43.6646,43.7615,43.5838,43.6969,265700.0
2008-07-24 14:15:00,81.16,81.46,81.11,81.35,281200.0,43.6969,43.8584,43.67,43.7992,281200.0
2008-07-24 14:20:00,81.35,81.45,81.09,81.09,248200.0,43.7992,43.853,43.6592,43.6592,248200.0
2008-07-24 14:25:00,81.1,81.44,81.02,81.43,202000.0,43.6646,43.8476,43.6215,43.8423,202000.0
2008-07-24 14:30:00,81.43,81.48,81.28,81.37,231400.0,43.8423,43.8692,43.7615,43.81,231400.0
2008-07-24 14:35:00,81.37,81.44,81.17,81.35,209100.0,43.81,43.8476,43.7023,43.7992,209100.0
2008-07-24 14:40:00,81.35,81.36,81.11,81.25,212800.0,43.7992,43.8046,43.67,43.7453,212800.0
2008-07-24 14:45:00,81.25,81.3,81.18,81.25,170800.0,43.7453,43.7723,43.7077,43.7453,170800.0
2008-07-24 14:50:00,81.25,81.46,81.24,81.32,289900.0,43.7453,43.8584,43.74,43.783,289900.0
2008-07-24 14:55:00,81.32,81.33,81.07,81.27,197700.0,43.783,43.7884,43.6484,43.7561,197700.0
2008-07-24 15:00:00,81.26,81.49,81.13,81.47,323800.0,43.7507,43.8746,43.6807,43.8638,323800.0
2008-07-24 15:05:00,81.47,81.54,81.13,81.22,477500.0,43.8638,43.9015,43.6807,43.7292,477500.0
2008-07-24 15:10:00,81.22,81.32,81.15,81.31,348600.0,43.7292,43.783,43.6915,43.7776,348600.0
2008-07-24 15:15:00,81.29,81.32,81.03,81.03,306000.0,43.7669,43.783,43.6269,43.6269,306000.0
2008-07-24 15:20:00,81.04,81.08,80.63,80.64,425300.0,43.6323,43.6538,43.4115,43.4169,425300.0
2008-07-24 15:25:00,80.64,80.89,80.64,80.72,430900.0,43.4169,43.5515,43.4169,43.46,430900.0
2008-07-24 15:30:00,80.72,80.73,80.54,80.56,497400.0,43.46,43.4654,43.3631,43.3738,497400.0
2008-07-24 15:35:00,80.57,80.64,80.44,80.49,862300.0,43.3792,43.4169,43.3092,43.3362,862300.0
2008-07-24 15:40:00,80.52,80.62,80.4,80.5,904700.0,43.3523,43.4062,43.2877,43.3415,904700.0
2008-07-24 15:45:00,80.5,80.62,80.35,80.45,770300.0,43.3415,43.4062,43.2608,43.3146,770300.0
2008-07-24 15:50:00,80.45,80.68,80.42,80.68,525600.0,43.3146,43.4385,43.2985,43.4385,525600.0
2008-07-24 15:55:00,80.67,80.85,80.63,80.82,1176300.0,43.4331,43.53,43.4115,43.5138,1176300.0
2008-07-25 09:30:00,81.0,81.53,81.0,81.19,554500.0,43.6107,43.8961,43.6107,43.713,554500.0
2008-07-25 09:35:00,81.18,81.57,81.12,81.38,459600.0,43.7077,43.9176,43.6754,43.8153,459600.0
2008-07-25 09:40:00,81.37,81.66,81.08,81.63,467800.0,43.81,43.9661,43.6538,43.9499,467800.0
2008-07-25 09:45:00,81.63,81.74,81.48,81.53,360900.0,43.9499,44.0092,43.8692,43.8961,360900.0
2008-07-25 09:50:00,81.52,81.59,81.4,81.41,346500.0,43.8907,43.9284,43.8261,43.8315,346500.0
2008-07-25 09:55:00,81.41,81.55,81.15,81.44,492800.0,43.8315,43.9069,43.6915,43.8476,492800.0
2008-07-25 10:00:00,81.43,81.5,81.2,81.29,365700.0,43.8423,43.8799,43.7184,43.7669,365700.0
2008-07-25 10:05:00,81.3,81.34,80.76,81.05,508100.0,43.7723,43.7938,43.4815,43.6377,508100.0
2008-07-25 10:10:00,81.07,81.37,81.06,81.36,350500.0,43.6484,43.81,43.643,43.8046,350500.0
2008-07-25 10:15:00,81.28,81.59,81.26,81.49,349000.0,43.7615,43.9284,43.7507,43.8746,349000.0
2008-07-25 10:20:00,81.49,81.58,81.28,81.57,332200.0,43.8746,43.923,43.7615,43.9176,332200.0
2008-07-25 10:25:00,81.57,81.75,81.57,81.72,291500.0,43.9176,44.0145,43.9176,43.9984,291500.0
2008-07-25 10:30:00,81.73,81.75,81.66,81.72,272300.0,44.0038,44.0145,43.9661,43.9984,272300.0
2008-07-25 10:35:00,81.72,81.86,81.47,81.49,343000.0,43.9984,44.0738,43.8638,43.8746,343000.0
2008-07-25 10:40:00,81.49,81.52,81.25,81.39,329000.0,43.8746,43.8907,43.7453,43.8207,329000.0
2008-07-25 10:45:00,81.39,81.61,81.38,81.61,230600.0,43.8207,43.9392,43.8153,43.9392,230600.0
2008-07-25 10:50:00,81.61,81.79,81.52,81.63,264700.0,43.9392,44.0361,43.8907,43.9499,264700.0
2008-07-25 10:55:00,81.63,81.74,81.47,81.65,250800.0,43.9499,44.0092,43.8638,43.9607,250800.0
2008-07-25 11:00:00,81.65,81.84,81.64,81.81,248500.0,43.9607,44.063,43.9553,44.0469,248500.0
2008-07-25 11:05:00,81.8,82.0,81.8,81.9,294300.0,44.0415,44.1491,44.0415,44.0953,294300.0
2008-07-25 11:10:00,81.9,81.94,81.78,81.84,308300.0,44.0953,44.1168,44.0307,44.063,308300.0
2008-07-25 11:15:00,81.84,81.89,81.76,81.88,198300.0,44.063,44.0899,44.0199,44.0845,198300.0
2008-07-25 11:20:00,81.89,82.1,81.79,82.04,354000.0,44.0899,44.203,44.0361,44.1707,354000.0
2008-07-25 11:25:00,82.04,82.09,81.9,81.95,275400.0,44.1707,44.1976,44.0953,44.1222,275400.0
2008-07-25 11:30:00,81.96,82.08,81.89,81.97,263500.0,44.1276,44.1922,44.0899,44.133,263500.0
2008-07-25 11:35:00,81.97,82.14,81.94,82.09,196900.0,44.133,44.2245,44.1168,44.1976,196900.0
2008-07-25 11:40:00,82.1,82.15,81.9,81.93,248000.0,44.203,44.2299,44.0953,44.1115,248000.0
2008-07-25 11:45:00,81.92,82.03,81.84,82.01,152500.0,44.1061,44.1653,44.063,44.1545,152500.0
2008-07-25 11:50:00,82.01,82.08,81.97,81.99,171000.0,44.1545,44.1922,44.133,44.1438,171000.0
2008-07-25 11:55:00,81.98,82.08,81.96,81.98,183800.0,44.1384,44.1922,44.1276,44.1384,183800.0
2008-07-25 12:00:00,81.99,82.26,81.99,82.22,190800.0,44.1438,44.2891,44.1438,44.2676,190800.0
2008-07-25 12:05:00,82.22,82.27,82.18,82.22,202300.0,44.2676,44.2945,44.2461,44.2676,202300.0
2008-07-25 12:10:00,82.22,82.41,82.22,82.37,336600.0,44.2676,44.3699,44.2676,44.3484,336600.0
2008-07-25 12:15:00,82.37,82.38,82.09,82.23,237300.0,44.3484,44.3537,44.1976,44.273,237300.0
2008-07-25 12:20:00,82.23,82.27,82.09,82.13,187700.0,44.273,44.2945,44.1976,44.2191,187700.0
2008-07-25 12:25:00,82.13,82.15,81.84,81.91,202300.0,44.2191,44.2299,44.063,44.1007,202300.0
2008-07-25 12:30:00,81.91,82.18,81.91,82.0,230000.0,44.1007,44.2461,44.1007,44.1491,230000.0
2008-07-25 12:35:00,82.0,82.1,81.88,82.08,177000.0,44.1491,44.203,44.0845,44.1922,177000.0
2008-07-25 12:40:00,82.07,82.07,81.75,81.79,221200.0,44.1868,44.1868,44.0145,44.0361,221200.0
2008-07-25 12:45:00,81.8,82.17,81.78,81.99,210300.0,44.0415,44.2407,44.0307,44.1438,210300.0
2008-07-25 12:50:00,81.99,82.03,81.82,81.93,295600.0,44.1438,44.1653,44.0522,44.1115,295600.0
2008-07-25 12:55:00,81.94,81.99,81.73,81.92,208900.0,44.1168,44.1438,44.0038,44.1061,208900.0
2008-07-25 13:00:00,81.91,81.92,81.6,81.61,200600.0,44.1007,44.1061,43.9338,43.9392,200600.0
2008-07-25 13:05:00,81.63,81.73,81.57,81.65,244000.0,43.9499,44.0038,43.9176,43.9607,244000.0
2008-07-25 13:10:00,81.64,81.74,81.57,81.68,245600.0,43.9553,44.0092,43.9176,43.9769,245600.0
2008-07-25 13:15:00,81.68,81.7,81.59,81.6,308000.0,43.9769,43.9876,43.9284,43.9338,308000.0
2008-07-25 13:20:00,81.61,81.63,81.45,81.49,220700.0,43.9392,43.9499,43.853,43.8746,220700.0
2008-07-25 13:25:00,81.49,81.64,81.4,81.53,282500.0,43.8746,43.9553,43.8261,43.8961,282500.0
2008-07-25 13:30:00,81.53,81.63,81.41,81.45,216200.0,43.8961,43.9499,43.8315,43.853,216200.0
2008-07-25 13:35:00,81.45,81.52,81.43,81.44,151400.0,43.853,43.8907,43.8423,43.8476,151400.0
2008-07-25 13:40:00,81.44,81.44,81.15,81.15,247500.0,43.8476,43.8476,43.6915,43.6915,247500.0
2008-07-25 13:45:00,81.16,81.25,81.01,81.08,241400.0,43.6969,43.7453,43.6161,43.6538,241400.0
2008-07-25 13:50:00,81.07,81.22,81.01,81.18,198900.0,43.6484,43.7292,43.6161,43.7077,198900.0
2008-07-25 13:55:00,81.17,81.38,81.17,81.31,192800.0,43.7023,43.8153,43.7023,43.7776,192800.0
2008-07-25 14:00:00,81.32,81.53,81.3,81.32,273800.0,43.783,43.8961,43.7723,43.783,273800.0
2008-07-25 14:05:00,81.32,81.47,81.22,81.23,526800.0,43.783,43.8638,43.7292,43.7346,526800.0
2008-07-25 14:10:00,81.22,81.43,81.2,81.41,196500.0,43.7292,43.8423,43.7184,43.8315,196500.0
2008-07-25 14:15:00,81.42,81.59,81.29,81.29,222600.0,43.8369,43.9284,43.7669,43.7669,222600.0
2008-07-25 14:20:00,81.27,81.49,81.19,81.39,239800.0,43.7561,43.8746,43.713,43.8207,239800.0
2008-07-25 14:25:00,81.38,81.46,81.19,81.2,152300.0,43.8153,43.8584,43.713,43.7184,152300.0
2008-07-25 14:30:00,81.2,81.43,81.2,81.43,123400.0,43.7184,43.8423,43.7184,43.8423,123400.0
2008-07-25 14:35:00,81.42,81.52,81.36,81.37,187800.0,43.8369,43.8907,43.8046,43.81,187800.0
2008-07-25 14:40:00,81.36,81.44,81.34,81.41,147400.0,43.8046,43.8476,43.7938,43.8315,147400.0
2008-07-25 14:45:00,81.41,81.49,81.39,81.46,150100.0,43.8315,43.8746,43.8207,43.8584,150100.0
2008-07-25 14:50:00,81.46,81.5,81.27,81.32,217800.0,43.8584,43.8799,43.7561,43.783,217800.0
2008-07-25 14:55:00,81.32,81.34,81.24,81.31,181200.0,43.783,43.7938,43.74,43.7776,181200.0
2008-07-25 15:00:00,81.32,81.47,81.22,81.44,206800.0,43.783,43.8638,43.7292,43.8476,206800.0
2008-07-25 15:05:00,81.44,81.44,81.31,81.31,164400.0,43.8476,43.8476,43.7776,43.7776,164400.0
2008-07-25 15:10:00,81.31,81.32,81.11,81.18,195500.0,43.7776,43.783,43.67,43.7077,195500.0
2008-07-25 15:15:00,81.18,81.29,81.15,81.26,200800.0,43.7077,43.7669,43.6915,43.7507,200800.0
2008-07-25 15:20:00,81.25,81.28,81.19,81.22,169900.0,43.7453,43.7615,43.713,43.7292,169900.0
2008-07-25 15:25:00,81.22,81.28,81.13,81.16,237600.0,43.7292,43.7615,43.6807,43.6969,237600.0
2008-07-25 15:30:00,81.16,81.17,81.03,81.07,214800.0,43.6969,43.7023,43.6269,43.6484,214800.0
2008-07-25 15:35:00,81.08,81.25,81.02,81.21,295400.0,43.6538,43.7453,43.6215,43.7238,295400.0
2008-07-25 15:40:00,81.22,81.41,81.21,81.34,609000.0,43.7292,43.8315,43.7238,43.7938,609000.0
2008-07-25 15:45:00,81.34,81.41,81.29,81.36,442200.0,43.7938,43.8315,43.7669,43.8046,442200.0
2008-07-25 15:50:00,81.36,81.68,81.34,81.57,607400.0,43.8046,43.9769,43.7938,43.9176,607400.0
2008-07-25 15:55:00,81.58,81.84,81.43,81.58,1382400.0,43.923,44.063,43.8423,43.923,1382400.0
2008-07-28 09:30:00,81.87,82.23,81.52,81.55,593800.0,44.0792,44.273,43.8907,43.9069,593800.0
2008-07-28 09:35:00,81.54,81.58,81.09,81.24,497600.0,43.9015,43.923,43.6592,43.74,497600.0
2008-07-28 09:40:00,81.25,81.5,81.21,81.5,539500.0,43.7453,43.8799,43.7238,43.8799,539500.0
2008-07-28 09:45:00,81.5,81.66,81.34,81.64,396200.0,43.8799,43.9661,43.7938,43.9553,396200.0
2008-07-28 09:50:00,81.59,81.64,81.23,81.43,368000.0,43.9284,43.9553,43.7346,43.8423,368000.0
2008-07-28 09:55:00,81.43,81.53,81.34,81.53,289000.0,43.8423,43.8961,43.7938,43.8961,289000.0
2008-07-28 10:00:00,81.51,81.62,81.41,81.43,364400.0,43.8853,43.9446,43.8315,43.8423,364400.0
2008-07-28 10:05:00,81.43,81.43,81.14,81.14,233700.0,43.8423,43.8423,43.6861,43.6861,233700.0
2008-07-28 10:10:00,81.14,81.48,81.11,81.33,384000.0,43.6861,43.8692,43.67,43.7884,384000.0
2008-07-28 10:15:00,81.33,81.61,81.21,81.29,427900.0,43.7884,43.9392,43.7238,43.7669,427900.0
2008-07-28 10:20:00,81.29,81.6,81.29,81.49,308100.0,43.7669,43.9338,43.7669,43.8746,308100.0
2008-07-28 10:25:00,81.49,81.54,81.35,81.43,300000.0,43.8746,43.9015,43.7992,43.8423,300000.0
2008-07-28 10:30:00,81.43,81.46,81.31,81.34,266700.0,43.8423,43.8584,43.7776,43.7938,266700.0
2008-07-28 10:35:00,81.34,81.45,81.25,81.43,251800.0,43.7938,43.853,43.7453,43.8423,251800.0
2008-07-28 10:40:00,81.43,81.55,81.34,81.52,288300.0,43.8423,43.9069,43.7938,43.8907,288300.0
2008-07-28 10:45:00,81.5,81.57,81.47,81.56,303700.0,43.8799,43.9176,43.8638,43.9123,303700.0
2008-07-28 10:50:00,81.56,81.7,81.55,81.61,404500.0,43.9123,43.9876,43.9069,43.9392,404500.0
2008-07-28 10:55:00,81.61,81.77,81.58,81.71,324600.0,43.9392,44.0253,43.923,43.993,324600.0
2008-07-28 11:00:00,81.68,81.75,81.58,81.7,317400.0,43.9769,44.0145,43.923,43.9876,317400.0
2008-07-28 11:05:00,81.69,81.87,81.65,81.83,269800.0,43.9822,44.0792,43.9607,44.0576,269800.0
2008-07-28 11:10:00,81.83,81.87,81.72,81.85,231500.0,44.0576,44.0792,43.9984,44.0684,231500.0
2008-07-28 11:15:00,81.85,81.87,81.55,81.56,271100.0,44.0684,44.0792,43.9069,43.9123,271100.0
2008-07-28 11:20:00,81.56,82.0,81.55,81.91,343200.0,43.9123,44.1491,43.9069,44.1007,343200.0
2008-07-28 11:25:00,81.92,82.08,81.9,82.01,409000.0,44.1061,44.1922,44.0953,44.1545,409000.0
2008-07-28 11:30:00,82.02,82.06,81.78,81.82,218900.0,44.1599,44.1815,44.0307,44.0522,218900.0
2008-07-28 11:35:00,81.81,81.81,81.7,81.7,194900.0,44.0469,44.0469,43.9876,43.9876,194900.0
2008-07-28 11:40:00,81.7,81.78,81.57,81.65,209600.0,43.9876,44.0307,43.9176,43.9607,209600.0
2008-07-28 11:45:00,81.64,81.65,81.36,81.45,205200.0,43.9553,43.9607,43.8046,43.853,205200.0
2008-07-28 11:50:00,81.46,81.58,81.4,81.46,163300.0,43.8584,43.923,43.8261,43.8584,163300.0
2008-07-28 11:55:00,81.46,81.58,81.4,81.43,128500.0,43.8584,43.923,43.8261,43.8423,128500.0
2008-07-28 12:00:00,81.42,81.52,81.32,81.35,218200.0,43.8369,43.8907,43.783,43.7992,218200.0
2008-07-28 12:05:00,81.36,81.43,81.24,81.4,230200.0,43.8046,43.8423,43.74,43.8261,230200.0
2008-07-28 12:10:00,81.39,81.47,81.33,81.4,178600.0,43.8207,43.8638,43.7884,43.8261,178600.0
2008-07-28 12:15:00,81.39,81.58,81.31,81.31,191500.0,43.8207,43.923,43.7776,43.7776,191500.0
2008-07-28 12:20:00,81.31,81.42,81.21,81.42,182100.0,43.7776,43.8369,43.7238,43.8369,182100.0
2008-07-28 12:25:00,81.42,81.55,81.38,81.43,125100.0,43.8369,43.9069,43.8153,43.8423,125100.0
2008-07-28 12:30:00,81.44,81.51,81.29,81.32,164800.0,43.8476,43.8853,43.7669,43.783,164800.0
2008-07-28 12:35:00,81.34,81.41,81.29,81.39,102400.0,43.7938,43.8315,43.7669,43.8207,102400.0
2008-07-28 12:40:00,81.38,81.55,81.32,81.48,222300.0,43.8153,43.9069,43.783,43.8692,222300.0
2008-07-28 12:45:00,81.47,81.49,81.17,81.19,161800.0,43.8638,43.8746,43.7023,43.713,161800.0
2008-07-28 12:50:00,81.19,81.29,81.12,81.17,142000.0,43.713,43.7669,43.6754,43.7023,142000.0
2008-07-28 12:55:00,81.19,81.31,81.12,81.28,227900.0,43.713,43.7776,43.6754,43.7615,227900.0
2008-07-28 13:00:00,81.29,81.29,81.13,81.18,152700.0,43.7669,43.7669,43.6807,43.7077,152700.0
2008-07-28 13:05:00,81.18,81.24,80.85,80.94,251300.0,43.7077,43.74,43.53,43.5784,251300.0
2008-07-28 13:10:00,80.96,81.29,80.94,81.23,195400.0,43.5892,43.7669,43.5784,43.7346,195400.0
2008-07-28 13:15:00,81.23,81.28,81.06,81.24,221400.0,43.7346,43.7615,43.643,43.74,221400.0
2008-07-28 13:20:00,81.25,81.28,81.1,81.17,141300.0,43.7453,43.7615,43.6646,43.7023,141300.0
2008-07-28 13:25:00,81.18,81.27,81.08,81.21,147200.0,43.7077,43.7561,43.6538,43.7238,147200.0
2008-07-28 13:30:00,81.2,81.22,81.04,81.04,155300.0,43.7184,43.7292,43.6323,43.6323,155300.0
2008-07-28 13:35:00,81.04,81.16,80.98,81.12,129300.0,43.6323,43.6969,43.6,43.6754,129300.0
2008-07-28 13:40:00,81.11,81.26,81.1,81.23,120600.0,43.67,43.7507,43.6646,43.7346,120600.0
2008-07-28 13:45:00,81.24,81.29,81.2,81.22,136100.0,43.74,43.7669,43.7184,43.7292,136100.0
2008-07-28 13:50:00,81.22,81.26,80.99,81.04,205800.0,43.7292,43.7507,43.6054,43.6323,205800.0
2008-07-28 13:55:00,81.03,81.1,80.91,81.03,221200.0,43.6269,43.6646,43.5623,43.6269,221200.0
2008-07-28 14:00:00,81.03,81.05,80.86,80.89,274400.0,43.6269,43.6377,43.5354,43.5515,274400.0
2008-07-28 14:05:00,80.89,81.17,80.89,81.09,180200.0,43.5515,43.7023,43.5515,43.6592,180200.0
2008-07-28 14:10:00,81.08,81.15,81.02,81.11,199400.0,43.6538,43.6915,43.6215,43.67,199400.0
2008-07-28 14:15:00,81.1,81.27,81.09,81.11,248500.0,43.6646,43.7561,43.6592,43.67,248500.0
2008-07-28 14:20:00,81.1,81.32,81.1,81.3,257100.0,43.6646,43.783,43.6646,43.7723,257100.0
2008-07-28 14:25:00,81.3,81.52,81.19,81.41,264300.0,43.7723,43.8907,43.713,43.8315,264300.0
2008-07-28 14:30:00,81.41,81.63,81.35,81.59,334200.0,43.8315,43.9499,43.7992,43.9284,334200.0
2008-07-28 14:35:00,81.58,81.59,81.33,81.45,295900.0,43.923,43.9284,43.7884,43.853,295900.0
2008-07-28 14:40:00,81.45,81.59,81.37,81.47,206200.0,43.853,43.9284,43.81,43.8638,206200.0
2008-07-28 14:45:00,81.48,81.58,81.35,81.4,204500.0,43.8692,43.923,43.7992,43.8261,204500.0
2008-07-28 14:50:00,81.39,81.44,81.35,81.36,116600.0,43.8207,43.8476,43.7992,43.8046,116600.0
2008-07-28 14:55:00,81.35,81.6,81.32,81.48,223800.0,43.7992,43.9338,43.783,43.8692,223800.0
2008-07-28 15:00:00,81.48,81.54,81.33,81.34,147800.0,43.8692,43.9015,43.7884,43.7938,147800.0
2008-07-28 15:05:00,81.34,81.53,81.33,81.48,170800.0,43.7938,43.8961,43.7884,43.8692,170800.0
2008-07-28 15:10:00,81.47,81.47,81.31,81.32,130300.0,43.8638,43.8638,43.7776,43.783,130300.0
2008-07-28 15:15:00,81.32,81.55,81.3,81.34,191500.0,43.783,43.9069,43.7723,43.7938,191500.0
2008-07-28 15:20:00,81.34,81.47,81.32,81.35,245800.0,43.7938,43.8638,43.783,43.7992,245800.0
2008-07-28 15:25:00,81.35,81.4,81.29,81.35,212900.0,43.7992,43.8261,43.7669,43.7992,212900.0
2008-07-28 15:30:00,81.34,81.35,81.11,81.23,285100.0,43.7938,43.7992,43.67,43.7346,285100.0
2008-07-28 15:35:00,81.22,81.22,80.95,80.97,289300.0,43.7292,43.7292,43.5838,43.5946,289300.0
2008-07-28 15:40:00,80.95,81.07,80.88,81.05,626900.0,43.5838,43.6484,43.5461,43.6377,626900.0
2008-07-28 15:45:00,81.05,81.05,80.9,80.93,448300.0,43.6377,43.6377,43.5569,43.5731,448300.0
2008-07-28 15:50:00,80.94,81.01,80.82,80.88,409600.0,43.5784,43.6161,43.5138,43.5461,409600.0
2008-07-28 15:55:00,80.89,80.94,80.65,80.74,744700.0,43.5515,43.5784,43.4223,43.4708,744700.0
2008-07-29 09:30:00,80.83,81.2,80.7,81.0,491200.0,43.5192,43.7184,43.4492,43.6107,491200.0
2008-07-29 09:35:00,80.99,81.03,80.22,80.54,468700.0,43.6054,43.6269,43.1908,43.3631,468700.0
2008-07-29 09:40:00,80.53,80.81,80.52,80.69,313300.0,43.3577,43.5084,43.3523,43.4438,313300.0
2008-07-29 09:45:00,80.66,80.71,80.23,80.25,414800.0,43.4277,43.4546,43.1962,43.2069,414800.0
2008-07-29 09:50:00,80.26,80.43,80.2,80.21,327700.0,43.2123,43.3039,43.18,43.1854,327700.0
2008-07-29 09:55:00,80.21,80.51,80.15,80.37,426600.0,43.1854,43.3469,43.1531,43.2715,426600.0
2008-07-29 10:00:00,80.37,80.63,80.0,80.03,559000.0,43.2715,43.4115,43.0723,43.0885,559000.0
2008-07-29 10:05:00,80.03,80.03,79.75,79.86,556300.0,43.0885,43.0885,42.9377,42.997,556300.0
2008-07-29 10:10:00,79.86,79.92,79.75,79.92,442500.0,42.997,43.0293,42.9377,43.0293,442500.0
2008-07-29 10:15:00,79.92,80.15,79.89,80.11,319900.0,43.0293,43.1531,43.0131,43.1316,319900.0
2008-07-29 10:20:00,80.11,80.68,80.1,80.6,432700.0,43.1316,43.4385,43.1262,43.3954,432700.0
2008-07-29 10:25:00,80.61,80.97,80.58,80.94,549700.0,43.4008,43.5946,43.3846,43.5784,549700.0
2008-07-29 10:30:00,80.94,80.95,80.7,80.77,400700.0,43.5784,43.5838,43.4492,43.4869,400700.0
2008-07-29 10:35:00,80.77,80.86,80.36,80.5,565300.0,43.4869,43.5354,43.2662,43.3415,565300.0
2008-07-29 10:40:00,80.5,80.51,80.25,80.46,458700.0,43.3415,43.3469,43.2069,43.32,458700.0
2008-07-29 10:45:00,80.45,80.59,80.37,80.37,246900.0,43.3146,43.39,43.2715,43.2715,246900.0
2008-07-29 10:50:00,80.37,80.6,80.33,80.51,279800.0,43.2715,43.3954,43.25,43.3469,279800.0
2008-07-29 10:55:00,80.5,80.52,80.34,80.37,179100.0,43.3415,43.3523,43.2554,43.2715,179100.0
2008-07-29 11:00:00,80.37,80.46,80.28,80.4,252300.0,43.2715,43.32,43.2231,43.2877,252300.0
2008-07-29 11:05:00,80.4,80.62,80.39,80.59,235500.0,43.2877,43.4062,43.2823,43.39,235500.0
2008-07-29 11:10:00,80.59,80.75,80.56,80.74,156400.0,43.39,43.4761,43.3738,43.4708,156400.0
2008-07-29 11:15:00,80.76,80.78,80.64,80.66,268900.0,43.4815,43.4923,43.4169,43.4277,268900.0
2008-07-29 11:20:00,80.66,80.87,80.54,80.86,195200.0,43.4277,43.5408,43.3631,43.5354,195200.0
2008-07-29 11:25:00,80.86,80.9,80.71,80.84,238700.0,43.5354,43.5569,43.4546,43.5246,238700.0
2008-07-29 11:30:00,80.85,80.92,80.75,80.78,248500.0,43.53,43.5677,43.4761,43.4923,248500.0
2008-07-29 11:35:00,80.79,80.8,80.71,80.73,366500.0,43.4977,43.5031,43.4546,43.4654,366500.0
2008-07-29 11:40:00,80.71,80.73,80.52,80.66,211100.0,43.4546,43.4654,43.3523,43.4277,211100.0
2008-07-29 11:45:00,80.65,80.67,80.37,80.5,273200.0,43.4223,43.4331,43.2715,43.3415,273200.0
2008-07-29 11:50:00,80.48,80.68,80.46,80.66,232100.0,43.3308,43.4385,43.32,43.4277,232100.0
2008-07-29 11:55:00,80.68,80.7,80.61,80.67,168800.0,43.4385,43.4492,43.4008,43.4331,168800.0
2008-07-29 12:00:00,80.67,80.75,80.48,80.52,267400.0,43.4331,43.4761,43.3308,43.3523,267400.0
2008-07-29 12:05:00,80.53,80.53,80.37,80.38,310300.0,43.3577,43.3577,43.2715,43.2769,310300.0
2008-07-29 12:10:00,80.38,80.54,80.34,80.53,285800.0,43.2769,43.3631,43.2554,43.3577,285800.0
2008-07-29 12:15:00,80.54,80.62,80.43,80.59,157000.0,43.3631,43.4062,43.3039,43.39,157000.0
2008-07-29 12:20:00,80.59,80.65,80.45,80.47,135500.0,43.39,43.4223,43.3146,43.3254,135500.0
2008-07-29 12:25:00,80.47,80.72,80.45,80.63,247000.0,43.3254,43.46,43.3146,43.4115,247000.0
2008-07-29 12:30:00,80.65,80.66,80.46,80.48,203400.0,43.4223,43.4277,43.32,43.3308,203400.0
2008-07-29 12:35:00,80.48,80.54,80.36,80.54,133200.0,43.3308,43.3631,43.2662,43.3631,133200.0
2008-07-29 12:40:00,80.54,80.7,80.5,80.56,158400.0,43.3631,43.4492,43.3415,43.3738,158400.0
2008-07-29 12:45:00,80.56,80.7,80.56,80.59,123600.0,43.3738,43.4492,43.3738,43.39,123600.0
2008-07-29 12:50:00,80.58,80.69,80.5,80.61,176200.0,43.3846,43.4438,43.3415,43.4008,176200.0
2008-07-29 12:55:00,80.62,80.75,80.59,80.73,165000.0,43.4062,43.4761,43.39,43.4654,165000.0
2008-07-29 13:00:00,80.73,80.74,80.49,80.49,180000.0,43.4654,43.4708,43.3362,43.3362,180000.0
2008-07-29 13:05:00,80.49,80.68,80.45,80.64,234400.0,43.3362,43.4385,43.3146,43.4169,234400.0
2008-07-29 13:10:00,80.66,80.66,80.42,80.45,289200.0,43.4277,43.4277,43.2985,43.3146,289200.0
2008-07-29 13:15:00,80.45,80.5,80.4,80.46,299600.0,43.3146,43.3415,43.2877,43.32,299600.0
2008-07-29 13:20:00,80.45,80.58,80.42,80.57,173200.0,43.3146,43.3846,43.2985,43.3792,173200.0
2008-07-29 13:25:00,80.58,80.65,80.49,80.5,185800.0,43.3846,43.4223,43.3362,43.3415,185800.0
2008-07-29 13:30:00,80.49,80.54,80.41,80.46,202800.0,43.3362,43.3631,43.2931,43.32,202800.0
2008-07-29 13:35:00,80.46,80.7,80.44,80.68,557000.0,43.32,43.4492,43.3092,43.4385,557000.0
2008-07-29 13:40:00,80.68,80.78,80.64,80.75,208200.0,43.4385,43.4923,43.4169,43.4761,208200.0
2008-07-29 13:45:00,80.75,80.82,80.6,80.61,190200.0,43.4761,43.5138,43.3954,43.4008,190200.0
2008-07-29 13:50:00,80.62,80.7,80.52,80.68,201200.0,43.4062,43.4492,43.3523,43.4385,201200.0
2008-07-29 13:55:00,80.68,80.78,80.65,80.77,158700.0,43.4385,43.4923,43.4223,43.4869,158700.0
2008-07-29 14:00:00,80.78,80.79,80.68,80.76,230300.0,43.4923,43.4977,43.4385,43.4815,230300.0
2008-07-29 14:05:00,80.76,80.93,80.75,80.93,262800.0,43.4815,43.5731,43.4761,43.5731,262800.0
2008-07-29 14:10:00,80.92,81.07,80.91,81.02,311300.0,43.5677,43.6484,43.5623,43.6215,311300.0
2008-07-29 14:15:00,81.01,81.03,80.77,80.78,259500.0,43.6161,43.6269,43.4869,43.4923,259500.0
2008-07-29 14:20:00,80.78,80.92,80.7,80.84,256800.0,43.4923,43.5677,43.4492,43.5246,256800.0
2008-07-29 14:25:00,80.85,80.89,80.77,80.83,183300.0,43.53,43.5515,43.4869,43.5192,183300.0
2008-07-29 14:30:00,80.83,80.93,80.83,80.91,105100.0,43.5192,43.5731,43.5192,43.5623,105100.0
2008-07-29 14:35:00,80.91,80.95,80.76,80.8,113300.0,43.5623,43.5838,43.4815,43.5031,113300.0
2008-07-29 14:40:00,80.81,80.86,80.61,80.63,173800.0,43.5084,43.5354,43.4008,43.4115,173800.0
2008-07-29 14:45:00,80.63,80.78,80.62,80.73,188500.0,43.4115,43.4923,43.4062,43.4654,188500.0
2008-07-29 14:50:00,80.72,80.86,80.66,80.8,204000.0,43.46,43.5354,43.4277,43.5031,204000.0
2008-07-29 14:55:00,80.78,80.82,80.69,80.72,165500.0,43.4923,43.5138,43.4438,43.46,165500.0
2008-07-29 15:00:00,80.72,80.78,80.61,80.63,195000.0,43.46,43.4923,43.4008,43.4115,195000.0
2008-07-29 15:05:00,80.63,80.69,80.6,80.64,123900.0,43.4115,43.4438,43.3954,43.4169,123900.0
2008-07-29 15:10:00,80.64,80.67,80.51,80.52,192700.0,43.4169,43.4331,43.3469,43.3523,192700.0
2008-07-29 15:15:00,80.52,80.63,80.42,80.47,247800.0,43.3523,43.4115,43.2985,43.3254,247800.0
2008-07-29 15:20:00,80.47,80.55,80.33,80.49,412000.0,43.3254,43.3685,43.25,43.3362,412000.0
2008-07-29 15:25:00,80.5,80.53,80.3,80.53,385100.0,43.3415,43.3577,43.2339,43.3577,385100.0
2008-07-29 15:30:00,80.52,80.68,80.51,80.66,277100.0,43.3523,43.4385,43.3469,43.4277,277100.0
2008-07-29 15:35:00,80.65,80.65,80.48,80.58,232700.0,43.4223,43.4223,43.3308,43.3846,232700.0
2008-07-29 15:40:00,80.58,80.8,80.56,80.72,496800.0,43.3846,43.5031,43.3738,43.46,496800.0
2008-07-29 15:45:00,80.71,80.76,80.61,80.75,318500.0,43.4546,43.4815,43.4008,43.4761,318500.0
2008-07-29 15:50:00,80.74,80.86,80.71,80.81,407100.0,43.4708,43.5354,43.4546,43.5084,407100.0
2008-07-29 15:55:00,80.82,80.96,80.78,80.89,541300.0,43.5138,43.5892,43.4923,43.5515,541300.0
2008-07-30 09:30:00,80.9,81.0,80.61,80.67,376100.0,43.5569,43.6107,43.4008,43.4331,376100.0
2008-07-30 09:35:00,80.66,80.77,80.53,80.69,389000.0,43.4277,43.4869,43.3577,43.4438,389000.0
2008-07-30 09:40:00,80.69,81.16,80.68,80.79,438600.0,43.4438,43.6969,43.4385,43.4977,438600.0
2008-07-30 09:45:00,80.77,81.4,80.75,81.29,586600.0,43.4869,43.8261,43.4761,43.7669,586600.0
2008-07-30 09:50:00,81.32,81.36,81.02,81.26,430300.0,43.783,43.8046,43.6215,43.7507,430300.0
2008-07-30 09:55:00,81.25,81.43,81.2,81.32,390400.0,43.7453,43.8423,43.7184,43.783,390400.0
2008-07-30 10:00:00,81.31,81.44,81.2,81.31,319000.0,43.7776,43.8476,43.7184,43.7776,319000.0
2008-07-30 10:05:00,81.31,81.58,81.22,81.55,332300.0,43.7776,43.923,43.7292,43.9069,332300.0
2008-07-30 10:10:00,81.55,81.56,81.28,81.37,396500.0,43.9069,43.9123,43.7615,43.81,396500.0
2008-07-30 10:15:00,81.38,81.6,81.31,81.41,322700.0,43.8153,43.9338,43.7776,43.8315,322700.0
2008-07-30 10:20:00,81.41,81.53,81.36,81.53,296100.0,43.8315,43.8961,43.8046,43.8961,296100.0
2008-07-30 10:25:00,81.52,81.55,81.41,81.41,277200.0,43.8907,43.9069,43.8315,43.8315,277200.0
2008-07-30 10:30:00,81.41,81.5,81.21,81.45,335100.0,43.8315,43.8799,43.7238,43.853,335100.0
2008-07-30 10:35:00,81.45,82.2,81.37,81.96,1058800.0,43.853,44.2568,43.81,44.1276,1058800.0
2008-07-30 10:40:00,81.96,82.2,81.9,81.99,538500.0,44.1276,44.2568,44.0953,44.1438,538500.0
2008-07-30 10:45:00,81.99,82.12,81.68,82.1,518100.0,44.1438,44.2138,43.9769,44.203,518100.0
2008-07-30 10:50:00,82.1,82.36,81.97,82.2,480500.0,44.203,44.343,44.133,44.2568,480500.0
2008-07-30 10:55:00,82.21,82.21,81.94,82.15,377700.0,44.2622,44.2622,44.1168,44.2299,377700.0
2008-07-30 11:00:00,82.14,82.36,82.09,82.24,377600.0,44.2245,44.343,44.1976,44.2784,377600.0
2008-07-30 11:05:00,82.23,82.28,82.06,82.2,390000.0,44.273,44.2999,44.1815,44.2568,390000.0
2008-07-30 11:10:00,82.2,82.26,82.12,82.25,302300.0,44.2568,44.2891,44.2138,44.2837,302300.0
2008-07-30 11:15:00,82.25,82.47,82.19,82.39,354300.0,44.2837,44.4022,44.2514,44.3591,354300.0
2008-07-30 11:20:00,82.4,82.43,82.23,82.24,442000.0,44.3645,44.3807,44.273,44.2784,442000.0
2008-07-30 11:25:00,82.25,82.27,81.85,82.01,508600.0,44.2837,44.2945,44.0684,44.1545,508600.0
2008-07-30 11:30:00,82.0,82.12,81.9,82.0,311500.0,44.1491,44.2138,44.0953,44.1491,311500.0
2008-07-30 11:35:00,82.0,82.22,81.95,82.22,375500.0,44.1491,44.2676,44.1222,44.2676,375500.0
2008-07-30 11:40:00,82.21,82.26,81.97,81.97,312700.0,44.2622,44.2891,44.133,44.133,312700.0
2008-07-30 11:45:00,81.97,82.0,81.8,81.83,244300.0,44.133,44.1491,44.0415,44.0576,244300.0
2008-07-30 11:50:00,81.83,81.87,81.76,81.87,190400.0,44.0576,44.0792,44.0199,44.0792,190400.0
2008-07-30 11:55:00,81.86,82.29,81.84,82.24,324500.0,44.0738,44.3053,44.063,44.2784,324500.0
2008-07-30 12:00:00,82.23,82.23,82.01,82.15,233300.0,44.273,44.273,44.1545,44.2299,233300.0
2008-07-30 12:05:00,82.14,82.18,82.01,82.16,238000.0,44.2245,44.2461,44.1545,44.2353,238000.0
2008-07-30 12:10:00,82.16,82.36,82.16,82.27,284100.0,44.2353,44.343,44.2353,44.2945,284100.0
2008-07-30 12:15:00,82.26,82.33,82.16,82.3,156400.0,44.2891,44.3268,44.2353,44.3107,156400.0
2008-07-30 12:20:00,82.3,82.31,82.12,82.12,187600.0,44.3107,44.3161,44.2138,44.2138,187600.0
2008-07-30 12:25:00,82.12,82.31,81.8,82.25,295400.0,44.2138,44.3161,44.0415,44.2837,295400.0
2008-07-30 12:30:00,82.25,82.25,82.08,82.16,242300.0,44.2837,44.2837,44.1922,44.2353,242300.0
2008-07-30 12:35:00,82.16,82.3,82.15,82.28,262600.0,44.2353,44.3107,44.2299,44.2999,262600.0
2008-07-30 12:40:00,82.27,82.4,82.24,82.39,291700.0,44.2945,44.3645,44.2784,44.3591,291700.0
2008-07-30 12:45:00,82.39,82.43,82.28,82.37,308600.0,44.3591,44.3807,44.2999,44.3484,308600.0
2008-07-30 12:50:00,82.37,82.39,82.22,82.27,222000.0,44.3484,44.3591,44.2676,44.2945,222000.0
2008-07-30 12:55:00,82.27,82.27,82.15,82.24,209100.0,44.2945,44.2945,44.2299,44.2784,209100.0
2008-07-30 13:00:00,82.25,82.27,82.16,82.27,226200.0,44.2837,44.2945,44.2353,44.2945,226200.0
2008-07-30 13:05:00,82.27,82.29,82.12,82.2,276000.0,44.2945,44.3053,44.2138,44.2568,276000.0
2008-07-30 13:10:00,82.2,82.22,81.93,81.99,351400.0,44.2568,44.2676,44.1115,44.1438,351400.0
2008-07-30 13:15:00,81.99,82.08,81.9,81.94,293900.0,44.1438,44.1922,44.0953,44.1168,293900.0
2008-07-30 13:20:00,81.95,82.09,81.93,81.96,298000.0,44.1222,44.1976,44.1115,44.1276,298000.0
2008-07-30 13:25:00,81.96,82.1,81.96,82.09,297600.0,44.1276,44.203,44.1276,44.1976,297600.0
2008-07-30 13:30:00,82.09,82.1,81.98,82.03,184300.0,44.1976,44.203,44.1384,44.1653,184300.0
2008-07-30 13:35:00,82.03,82.08,82.01,82.05,141300.0,44.1653,44.1922,44.1545,44.1761,141300.0
2008-07-30 13:40:00,82.05,82.14,82.04,82.14,177700.0,44.1761,44.2245,44.1707,44.2245,177700.0
2008-07-30 13:45:00,82.13,82.22,82.12,82.18,219300.0,44.2191,44.2676,44.2138,44.2461,219300.0
2008-07-30 13:50:00,82.19,82.2,81.96,82.01,325200.0,44.2514,44.2568,44.1276,44.1545,325200.0
2008-07-30 13:55:00,82.01,82.1,81.81,81.88,204800.0,44.1545,44.203,44.0469,44.0845,204800.0
2008-07-30 14:00:00,81.87,81.97,81.86,81.97,225600.0,44.0792,44.133,44.0738,44.133,225600.0
2008-07-30 14:05:00,81.97,82.07,81.88,82.0,260200.0,44.133,44.1868,44.0845,44.1491,260200.0
2008-07-30 14:10:00,82.0,82.09,81.98,82.03,249500.0,44.1491,44.1976,44.1384,44.1653,249500.0
2008-07-30 14:15:00,82.04,82.3,82.02,82.25,433800.0,44.1707,44.3107,44.1599,44.2837,433800.0
2008-07-30 14:20:00,82.26,82.35,82.22,82.32,405000.0,44.2891,44.3376,44.2676,44.3214,405000.0
2008-07-30 14:25:00,82.33,82.37,82.2,82.31,309900.0,44.3268,44.3484,44.2568,44.3161,309900.0
2008-07-30 14:30:00,82.3,82.44,82.17,82.41,380700.0,44.3107,44.386,44.2407,44.3699,380700.0
2008-07-30 14:35:00,82.4,82.47,82.33,82.47,290100.0,44.3645,44.4022,44.3268,44.4022,290100.0
2008-07-30 14:40:00,82.46,82.55,82.46,82.53,238200.0,44.3968,44.4453,44.3968,44.4345,238200.0
2008-07-30 14:45:00,82.53,82.54,82.39,82.47,306800.0,44.4345,44.4399,44.3591,44.4022,306800.0
2008-07-30 14:50:00,82.46,82.63,82.45,82.59,371200.0,44.3968,44.4883,44.3914,44.4668,371200.0
2008-07-30 14:55:00,82.58,82.75,82.56,82.74,284900.0,44.4614,44.553,44.4507,44.5476,284900.0
2008-07-30 15:00:00,82.74,82.84,82.7,82.82,451300.0,44.5476,44.6014,44.526,44.5906,451300.0
2008-07-30 15:05:00,82.82,82.98,82.82,82.87,413500.0,44.5906,44.6768,44.5906,44.6176,413500.0
2008-07-30 15:10:00,82.87,82.98,82.83,82.93,385700.0,44.6176,44.6768,44.596,44.6499,385700.0
2008-07-30 15:15:00,82.92,83.0,82.92,82.98,282300.0,44.6445,44.6876,44.6445,44.6768,282300.0
2008-07-30 15:20:00,82.98,83.22,82.97,83.22,575500.0,44.6768,44.806,44.6714,44.806,575500.0
2008-07-30 15:25:00,83.23,83.37,83.17,83.37,497400.0,44.8114,44.8868,44.7791,44.8868,497400.0
2008-07-30 15:30:00,83.37,83.56,83.33,83.56,524800.0,44.8868,44.9891,44.8652,44.9891,524800.0
2008-07-30 15:35:00,83.56,84.23,83.43,84.09,1195700.0,44.9891,45.3498,44.9191,45.2744,1195700.0
2008-07-30 15:40:00,84.07,84.12,83.78,83.81,1127600.0,45.2636,45.2906,45.1075,45.1237,1127600.0
2008-07-30 15:45:00,83.8,83.83,83.56,83.69,966400.0,45.1183,45.1344,44.9891,45.0591,966400.0
2008-07-30 15:50:00,83.69,84.03,83.69,84.03,1049900.0,45.0591,45.2421,45.0591,45.2421,1049900.0
2008-07-30 15:55:00,84.03,84.76,84.03,84.72,1923600.0,45.2421,45.6351,45.2421,45.6136,1923600.0
2008-07-31 09:30:00,81.85,81.97,81.34,81.84,1683600.0,44.0684,44.133,43.7938,44.063,1683600.0
2008-07-31 09:35:00,81.85,82.09,81.67,81.81,1146400.0,44.0684,44.1976,43.9715,44.0469,1146400.0
2008-07-31 09:40:00,81.81,82.55,81.8,82.33,928500.0,44.0469,44.4453,44.0415,44.3268,928500.0
2008-07-31 09:45:00,82.34,82.47,81.53,81.82,958000.0,44.3322,44.4022,43.8961,44.0522,958000.0
2008-07-31 09:50:00,81.83,81.9,81.67,81.86,508200.0,44.0576,44.0953,43.9715,44.0738,508200.0
2008-07-31 09:55:00,81.86,82.08,81.79,81.85,537600.0,44.0738,44.1922,44.0361,44.0684,537600.0
2008-07-31 10:00:00,81.85,81.9,81.42,81.5,581400.0,44.0684,44.0953,43.8369,43.8799,581400.0
2008-07-31 10:05:00,81.51,81.53,81.07,81.23,995400.0,43.8853,43.8961,43.6484,43.7346,995400.0
2008-07-31 10:10:00,81.23,81.75,81.2,81.5,1009000.0,43.7346,44.0145,43.7184,43.8799,1009000.0
2008-07-31 10:15:00,81.5,81.66,81.48,81.59,370600.0,43.8799,43.9661,43.8692,43.9284,370600.0
2008-07-31 10:20:00,81.6,81.93,81.59,81.78,668400.0,43.9338,44.1115,43.9284,44.0307,668400.0
2008-07-31 10:25:00,81.79,81.84,81.62,81.72,425600.0,44.0361,44.063,43.9446,43.9984,425600.0
2008-07-31 10:30:00,81.71,81.75,81.47,81.53,302500.0,43.993,44.0145,43.8638,43.8961,302500.0
2008-07-31 10:35:00,81.53,81.95,81.4,81.47,1003600.0,43.8961,44.1222,43.8261,43.8638,1003600.0
2008-07-31 10:40:00,81.47,81.63,81.38,81.55,259300.0,43.8638,43.9499,43.8153,43.9069,259300.0
2008-07-31 10:45:00,81.55,81.64,81.42,81.49,313400.0,43.9069,43.9553,43.8369,43.8746,313400.0
2008-07-31 10:50:00,81.51,81.69,81.42,81.48,355600.0,43.8853,43.9822,43.8369,43.8692,355600.0
2008-07-31 10:55:00,81.49,81.64,81.44,81.53,470500.0,43.8746,43.9553,43.8476,43.8961,470500.0
2008-07-31 11:00:00,81.53,81.65,81.46,81.62,335500.0,43.8961,43.9607,43.8584,43.9446,335500.0
2008-07-31 11:05:00,81.62,82.0,81.61,81.86,424800.0,43.9446,44.1491,43.9392,44.0738,424800.0
2008-07-31 11:10:00,81.86,82.01,81.81,82.0,203300.0,44.0738,44.1545,44.0469,44.1491,203300.0
2008-07-31 11:15:00,81.99,82.0,81.9,81.98,167000.0,44.1438,44.1491,44.0953,44.1384,167000.0
2008-07-31 11:20:00,81.99,82.0,81.78,81.83,251000.0,44.1438,44.1491,44.0307,44.0576,251000.0
2008-07-31 11:25:00,81.82,81.93,81.67,81.89,385100.0,44.0522,44.1115,43.9715,44.0899,385100.0
2008-07-31 11:30:00,81.9,81.9,81.72,81.79,309600.0,44.0953,44.0953,43.9984,44.0361,309600.0
2008-07-31 11:35:00,81.79,81.8,81.58,81.76,344800.0,44.0361,44.0415,43.923,44.0199,344800.0
2008-07-31 11:40:00,81.77,81.87,81.67,81.76,225600.0,44.0253,44.0792,43.9715,44.0199,225600.0
2008-07-31 11:45:00,81.77,81.79,81.58,81.66,290900.0,44.0253,44.0361,43.923,43.9661,290900.0
2008-07-31 11:50:00,81.67,81.81,81.59,81.77,289500.0,43.9715,44.0469,43.9284,44.0253,289500.0
2008-07-31 11:55:00,81.77,81.77,81.59,81.68,270300.0,44.0253,44.0253,43.9284,43.9769,270300.0
2008-07-31 12:00:00,81.69,81.77,81.67,81.76,204600.0,43.9822,44.0253,43.9715,44.0199,204600.0
2008-07-31 12:05:00,81.75,81.98,81.75,81.94,257400.0,44.0145,44.1384,44.0145,44.1168,257400.0
2008-07-31 12:10:00,81.94,81.96,81.8,81.9,267100.0,44.1168,44.1276,44.0415,44.0953,267100.0
2008-07-31 12:15:00,81.9,81.93,81.65,81.82,291300.0,44.0953,44.1115,43.9607,44.0522,291300.0
2008-07-31 12:20:00,81.83,81.85,81.65,81.68,242900.0,44.0576,44.0684,43.9607,43.9769,242900.0
2008-07-31 12:25:00,81.67,81.87,81.65,81.85,175200.0,43.9715,44.0792,43.9607,44.0684,175200.0
2008-07-31 12:30:00,81.85,81.96,81.84,81.92,161300.0,44.0684,44.1276,44.063,44.1061,161300.0
2008-07-31 12:35:00,81.92,81.93,81.51,81.6,240000.0,44.1061,44.1115,43.8853,43.9338,240000.0
2008-07-31 12:40:00,81.61,81.67,81.43,81.51,272300.0,43.9392,43.9715,43.8423,43.8853,272300.0
2008-07-31 12:45:00,81.51,81.64,81.47,81.64,162100.0,43.8853,43.9553,43.8638,43.9553,162100.0
2008-07-31 12:50:00,81.63,81.77,81.56,81.58,129400.0,43.9499,44.0253,43.9123,43.923,129400.0
2008-07-31 12:55:00,81.58,81.69,81.52,81.53,168400.0,43.923,43.9822,43.8907,43.8961,168400.0
2008-07-31 13:00:00,81.51,81.52,81.33,81.38,213200.0,43.8853,43.8907,43.7884,43.8153,213200.0
2008-07-31 13:05:00,81.39,81.5,81.31,81.31,216400.0,43.8207,43.8799,43.7776,43.7776,216400.0
2008-07-31 13:10:00,81.32,81.48,81.17,81.48,370200.0,43.783,43.8692,43.7023,43.8692,370200.0
2008-07-31 13:15:00,81.48,81.62,81.44,81.58,209500.0,43.8692,43.9446,43.8476,43.923,209500.0
2008-07-31 13:20:00,81.58,81.75,81.57,81.75,264400.0,43.923,44.0145,43.9176,44.0145,264400.0
2008-07-31 13:25:00,81.75,81.77,81.62,81.69,227900.0,44.0145,44.0253,43.9446,43.9822,227900.0
2008-07-31 13:30:00,81.69,81.84,81.64,81.78,268900.0,43.9822,44.063,43.9553,44.0307,268900.0
2008-07-31 13:35:00,81.78,81.87,81.75,81.84,148200.0,44.0307,44.0792,44.0145,44.063,148200.0
2008-07-31 13:40:00,81.85,81.9,81.54,81.65,252000.0,44.0684,44.0953,43.9015,43.9607,252000.0
2008-07-31 13:45:00,81.64,81.77,81.62,81.66,175900.0,43.9553,44.0253,43.9446,43.9661,175900.0
2008-07-31 13:50:00,81.65,81.76,81.64,81.73,169000.0,43.9607,44.0199,43.9553,44.0038,169000.0
2008-07-31 13:55:00,81.74,81.83,81.64,81.81,168500.0,44.0092,44.0576,43.9553,44.0469,168500.0
2008-07-31 14:00:00,81.81,81.86,81.7,81.79,197700.0,44.0469,44.0738,43.9876,44.0361,197700.0
2008-07-31 14:05:00,81.8,81.9,81.73,81.77,282200.0,44.0415,44.0953,44.0038,44.0253,282200.0
2008-07-31 14:10:00,81.78,81.78,81.58,81.58,183500.0,44.0307,44.0307,43.923,43.923,183500.0
2008-07-31 14:15:00,81.59,81.71,81.48,81.5,329600.0,43.9284,43.993,43.8692,43.8799,329600.0
2008-07-31 14:20:00,81.51,81.59,81.41,81.41,384500.0,43.8853,43.9284,43.8315,43.8315,384500.0
2008-07-31 14:25:00,81.42,81.57,81.38,81.45,230600.0,43.8369,43.9176,43.8153,43.853,230600.0
2008-07-31 14:30:00,81.45,81.65,81.44,81.57,170100.0,43.853,43.9607,43.8476,43.9176,170100.0
2008-07-31 14:35:00,81.57,81.67,81.48,81.66,280400.0,43.9176,43.9715,43.8692,43.9661,280400.0
2008-07-31 14:40:00,81.67,81.87,81.45,81.82,332500.0,43.9715,44.0792,43.853,44.0522,332500.0
2008-07-31 14:45:00,81.81,81.97,81.77,81.96,389300.0,44.0469,44.133,44.0253,44.1276,389300.0
2008-07-31 14:50:00,81.95,81.97,81.8,81.8,209600.0,44.1222,44.133,44.0415,44.0415,209600.0
2008-07-31 14:55:00,81.81,81.94,81.78,81.87,202100.0,44.0469,44.1168,44.0307,44.0792,202100.0
2008-07-31 15:00:00,81.87,82.0,81.84,81.97,228200.0,44.0792,44.1491,44.063,44.133,228200.0
2008-07-31 15:05:00,81.98,81.98,81.8,81.85,279700.0,44.1384,44.1384,44.0415,44.0684,279700.0
2008-07-31 15:10:00,81.87,81.92,81.74,81.92,277300.0,44.0792,44.1061,44.0092,44.1061,277300.0
2008-07-31 15:15:00,81.92,81.97,81.67,81.7,354500.0,44.1061,44.133,43.9715,43.9876,354500.0
2008-07-31 15:20:00,81.7,81.75,81.57,81.61,321300.0,43.9876,44.0145,43.9176,43.9392,321300.0
2008-07-31 15:25:00,81.61,81.69,81.55,81.61,311600.0,43.9392,43.9822,43.9069,43.9392,311600.0
2008-07-31 15:30:00,81.61,81.63,81.18,81.18,736200.0,43.9392,43.9499,43.7077,43.7077,736200.0
2008-07-31 15:35:00,81.18,81.28,80.68,80.76,1125100.0,43.7077,43.7615,43.4385,43.4815,1125100.0
2008-07-31 15:40:00,80.75,81.0,80.55,80.62,1430500.0,43.4761,43.6107,43.3685,43.4062,1430500.0
2008-07-31 15:45:00,80.62,80.65,80.28,80.3,1203900.0,43.4062,43.4223,43.2231,43.2339,1203900.0
2008-07-31 15:50:00,80.29,80.59,80.19,80.43,1646100.0,43.2285,43.39,43.1746,43.3039,1646100.0
2008-07-31 15:55:00,80.43,80.64,80.21,80.22,2255600.0,43.3039,43.4169,43.1854,43.1908,2255600.0
2008-08-01 09:30:00,80.55,80.64,80.31,80.34,655900.0,43.3685,43.4169,43.2392,43.2554,655900.0
2008-08-01 09:35:00,80.36,80.66,80.2,80.48,551500.0,43.2662,43.4277,43.18,43.3308,551500.0
2008-08-01 09:40:00,80.49,80.75,80.48,80.6,561600.0,43.3362,43.4761,43.3308,43.3954,561600.0
2008-08-01 09:45:00,80.64,80.68,80.42,80.56,474800.0,43.4169,43.4385,43.2985,43.3738,474800.0
2008-08-01 09:50:00,80.57,80.94,80.55,80.76,564300.0,43.3792,43.5784,43.3685,43.4815,564300.0
2008-08-01 09:55:00,80.76,80.94,80.62,80.74,489300.0,43.4815,43.5784,43.4062,43.4708,489300.0
2008-08-01 10:00:00,80.75,81.02,80.66,80.89,552400.0,43.4761,43.6215,43.4277,43.5515,552400.0
2008-08-01 10:05:00,80.89,81.1,80.65,80.94,561900.0,43.5515,43.6646,43.4223,43.5784,561900.0
2008-08-01 10:10:00,80.94,81.0,80.75,80.84,397900.0,43.5784,43.6107,43.4761,43.5246,397900.0
2008-08-01 10:15:00,80.84,80.89,80.62,80.72,376300.0,43.5246,43.5515,43.4062,43.46,376300.0
2008-08-01 10:20:00,80.73,80.75,80.53,80.58,448500.0,43.4654,43.4761,43.3577,43.3846,448500.0
2008-08-01 10:25:00,80.58,80.6,80.21,80.26,503100.0,43.3846,43.3954,43.1854,43.2123,503100.0
2008-08-01 10:30:00,80.26,80.4,80.11,80.21,483900.0,43.2123,43.2877,43.1316,43.1854,483900.0
2008-08-01 10:35:00,80.21,80.34,80.02,80.28,516300.0,43.1854,43.2554,43.0831,43.2231,516300.0
2008-08-01 10:40:00,80.28,80.38,80.07,80.26,599200.0,43.2231,43.2769,43.11,43.2123,599200.0
2008-08-01 10:45:00,80.24,80.37,80.17,80.18,445300.0,43.2016,43.2715,43.1639,43.1693,445300.0
2008-08-01 10:50:00,80.19,80.33,80.19,80.28,268800.0,43.1746,43.25,43.1746,43.2231,268800.0
2008-08-01 10:55:00,80.28,80.3,80.11,80.16,241000.0,43.2231,43.2339,43.1316,43.1585,241000.0
2008-08-01 11:00:00,80.17,80.24,80.1,80.24,312700.0,43.1639,43.2016,43.1262,43.2016,312700.0
2008-08-01 11:05:00,80.24,80.27,80.12,80.24,227100.0,43.2016,43.2177,43.1369,43.2016,227100.0
2008-08-01 11:10:00,80.25,80.6,80.24,80.46,350800.0,43.2069,43.3954,43.2016,43.32,350800.0
2008-08-01 11:15:00,80.46,80.64,80.36,80.36,304500.0,43.32,43.4169,43.2662,43.2662,304500.0
2008-08-01 11:20:00,80.36,80.41,80.3,80.32,212100.0,43.2662,43.2931,43.2339,43.2446,212100.0
2008-08-01 11:25:00,80.32,80.32,80.08,80.13,201200.0,43.2446,43.2446,43.1154,43.1423,201200.0
2008-08-01 11:30:00,80.13,80.24,80.05,80.18,299900.0,43.1423,43.2016,43.0993,43.1693,299900.0
2008-08-01 11:35:00,80.19,80.32,80.14,80.15,263300.0,43.1746,43.2446,43.1477,43.1531,263300.0
2008-08-01 11:40:00,80.15,80.28,80.15,80.2,201100.0,43.1531,43.2231,43.1531,43.18,201100.0
2008-08-01 11:45:00,80.2,80.44,80.2,80.37,253800.0,43.18,43.3092,43.18,43.2715,253800.0
2008-08-01 11:50:00,80.37,80.37,80.24,80.27,197800.0,43.2715,43.2715,43.2016,43.2177,197800.0
2008-08-01 11:55:00,80.26,80.28,80.14,80.25,221500.0,43.2123,43.2231,43.1477,43.2069,221500.0
2008-08-01 12:00:00,80.26,80.36,80.1,80.31,335700.0,43.2123,43.2662,43.1262,43.2392,335700.0
2008-08-01 12:05:00,80.31,80.34,80.2,80.21,268700.0,43.2392,43.2554,43.18,43.1854,268700.0
2008-08-01 12:10:00,80.22,80.23,80.1,80.12,264400.0,43.1908,43.1962,43.1262,43.1369,264400.0
2008-08-01 12:15:00,80.13,80.15,80.03,80.03,359000.0,43.1423,43.1531,43.0885,43.0885,359000.0
2008-08-01 12:20:00,80.04,80.11,80.0,80.08,372900.0,43.0939,43.1316,43.0723,43.1154,372900.0
2008-08-01 12:25:00,80.08,80.18,79.99,80.16,260800.0,43.1154,43.1693,43.067,43.1585,260800.0
2008-08-01 12:30:00,80.15,80.23,80.04,80.14,279300.0,43.1531,43.1962,43.0939,43.1477,279300.0
2008-08-01 12:35:00,80.14,80.15,80.07,80.08,206500.0,43.1477,43.1531,43.11,43.1154,206500.0
2008-08-01 12:40:00,80.08,80.25,80.08,80.19,269200.0,43.1154,43.2069,43.1154,43.1746,269200.0
2008-08-01 12:45:00,80.21,80.22,80.06,80.08,145700.0,43.1854,43.1908,43.1046,43.1154,145700.0
2008-08-01 12:50:00,80.08,80.11,79.87,79.96,335600.0,43.1154,43.1316,43.0023,43.0508,335600.0
2008-08-01 12:55:00,79.97,80.0,79.76,79.79,353400.0,43.0562,43.0723,42.9431,42.9593,353400.0
2008-08-01 13:00:00,79.79,79.79,79.7,79.73,281000.0,42.9593,42.9593,42.9108,42.927,281000.0
2008-08-01 13:05:00,79.73,79.8,79.68,79.75,240900.0,42.927,42.9647,42.9001,42.9377,240900.0
2008-08-01 13:10:00,79.75,79.78,79.68,79.74,184200.0,42.9377,42.9539,42.9001,42.9324,184200.0
2008-08-01 13:15:00,79.75,79.93,79.74,79.84,240600.0,42.9377,43.0347,42.9324,42.9862,240600.0
2008-08-01 13:20:00,79.83,79.95,79.79,79.92,203300.0,42.9808,43.0454,42.9593,43.0293,203300.0
2008-08-01 13:25:00,79.91,79.92,79.7,79.8,249700.0,43.0239,43.0293,42.9108,42.9647,249700.0
2008-08-01 13:30:00,79.8,80.07,79.8,79.95,283100.0,42.9647,43.11,42.9647,43.0454,283100.0
2008-08-01 13:35:00,79.95,80.08,79.9,79.99,169100.0,43.0454,43.1154,43.0185,43.067,169100.0
2008-08-01 13:40:00,79.99,80.03,79.94,79.95,139700.0,43.067,43.0885,43.04,43.0454,139700.0
2008-08-01 13:45:00,79.95,80.05,79.91,79.93,239900.0,43.0454,43.0993,43.0239,43.0347,239900.0
2008-08-01 13:50:00,79.93,80.04,79.85,80.02,236700.0,43.0347,43.0939,42.9916,43.0831,236700.0
2008-08-01 13:55:00,80.03,80.03,79.87,79.93,193500.0,43.0885,43.0885,43.0023,43.0347,193500.0
2008-08-01 14:00:00,79.93,79.95,79.71,79.71,386200.0,43.0347,43.0454,42.9162,42.9162,386200.0
2008-08-01 14:05:00,79.71,79.76,79.56,79.65,282100.0,42.9162,42.9431,42.8354,42.8839,282100.0
2008-08-01 14:10:00,79.65,79.8,79.54,79.56,212800.0,42.8839,42.9647,42.8247,42.8354,212800.0
2008-08-01 14:15:00,79.56,79.78,79.53,79.62,276100.0,42.8354,42.9539,42.8193,42.8677,276100.0
2008-08-01 14:20:00,79.62,79.69,79.61,79.68,193100.0,42.8677,42.9054,42.8624,42.9001,193100.0
2008-08-01 14:25:00,79.68,79.74,79.63,79.67,170500.0,42.9001,42.9324,42.8731,42.8947,170500.0
2008-08-01 14:30:00,79.67,79.67,79.55,79.6,135200.0,42.8947,42.8947,42.8301,42.857,135200.0
2008-08-01 14:35:00,79.59,79.6,79.49,79.5,191700.0,42.8516,42.857,42.7978,42.8031,191700.0
2008-08-01 14:40:00,79.5,79.63,79.45,79.57,377400.0,42.8031,42.8731,42.7762,42.8408,377400.0
2008-08-01 14:45:00,79.57,79.81,79.52,79.8,256600.0,42.8408,42.97,42.8139,42.9647,256600.0
2008-08-01 14:50:00,79.79,79.85,79.62,79.85,203500.0,42.9593,42.9916,42.8677,42.9916,203500.0
2008-08-01 14:55:00,79.85,79.9,79.53,79.54,187500.0,42.9916,43.0185,42.8193,42.8247,187500.0
2008-08-01 15:00:00,79.54,79.69,79.52,79.61,290700.0,42.8247,42.9054,42.8139,42.8624,290700.0
2008-08-01 15:05:00,79.59,79.61,79.47,79.51,244400.0,42.8516,42.8624,42.787,42.8085,244400.0
2008-08-01 15:10:00,79.51,79.6,79.48,79.53,236000.0,42.8085,42.857,42.7924,42.8193,236000.0
2008-08-01 15:15:00,79.53,79.55,79.45,79.52,290500.0,42.8193,42.8301,42.7762,42.8139,290500.0
2008-08-01 15:20:00,79.52,79.62,79.47,79.56,324400.0,42.8139,42.8677,42.787,42.8354,324400.0
2008-08-01 15:25:00,79.55,79.63,79.49,79.63,311600.0,42.8301,42.8731,42.7978,42.8731,311600.0
2008-08-01 15:30:00,79.63,79.87,79.53,79.85,372400.0,42.8731,43.0023,42.8193,42.9916,372400.0
2008-08-01 15:35:00,79.84,79.99,79.81,79.84,362300.0,42.9862,43.067,42.97,42.9862,362300.0
2008-08-01 15:40:00,79.83,80.1,79.72,80.08,628900.0,42.9808,43.1262,42.9216,43.1154,628900.0
2008-08-01 15:45:00,80.05,80.12,79.84,79.97,787100.0,43.0993,43.1369,42.9862,43.0562,787100.0
2008-08-01 15:50:00,79.97,80.09,79.95,80.01,543800.0,43.0562,43.1208,43.0454,43.0777,543800.0
2008-08-01 15:55:00,80.02,80.02,79.64,79.72,839000.0,43.0831,43.0831,42.8785,42.9216,839000.0
2008-08-04 09:30:00,79.63,80.13,79.5,79.51,419900.0,42.8731,43.1423,42.8031,42.8085,419900.0
2008-08-04 09:35:00,79.5,79.59,79.16,79.3,397200.0,42.8031,42.8516,42.6201,42.6955,397200.0
2008-08-04 09:40:00,79.3,79.36,78.85,78.97,519000.0,42.6955,42.7278,42.4532,42.5178,519000.0
2008-08-04 09:45:00,78.96,79.24,78.88,79.17,502700.0,42.5124,42.6632,42.4693,42.6255,502700.0
2008-08-04 09:50:00,79.17,79.19,78.78,78.84,345900.0,42.6255,42.6362,42.4155,42.4478,345900.0
2008-08-04 09:55:00,78.84,78.89,78.57,78.72,449000.0,42.4478,42.4747,42.3024,42.3832,449000.0
2008-08-04 10:00:00,78.71,78.86,78.41,78.67,544600.0,42.3778,42.4586,42.2163,42.3563,544600.0
2008-08-04 10:05:00,78.67,78.85,78.5,78.85,305900.0,42.3563,42.4532,42.2647,42.4532,305900.0
2008-08-04 10:10:00,78.79,78.94,78.6,78.94,289800.0,42.4209,42.5016,42.3186,42.5016,289800.0
2008-08-04 10:15:00,78.93,79.24,78.76,79.17,445700.0,42.4962,42.6632,42.4047,42.6255,445700.0
2008-08-04 10:20:00,79.17,79.33,79.06,79.19,557700.0,42.6255,42.7116,42.5662,42.6362,557700.0
2008-08-04 10:25:00,79.19,79.25,79.05,79.18,298400.0,42.6362,42.6685,42.5609,42.6308,298400.0
2008-08-04 10:30:00,79.18,79.35,79.15,79.18,348100.0,42.6308,42.7224,42.6147,42.6308,348100.0
2008-08-04 10:35:00,79.18,79.27,78.83,79.03,277400.0,42.6308,42.6793,42.4424,42.5501,277400.0
2008-08-04 10:40:00,79.04,79.04,78.75,78.85,234500.0,42.5555,42.5555,42.3993,42.4532,234500.0
2008-08-04 10:45:00,78.85,78.88,78.66,78.66,187200.0,42.4532,42.4693,42.3509,42.3509,187200.0
2008-08-04 10:50:00,78.67,78.71,78.61,78.69,169400.0,42.3563,42.3778,42.324,42.367,169400.0
2008-08-04 10:55:00,78.69,78.85,78.63,78.78,146600.0,42.367,42.4532,42.3347,42.4155,146600.0
2008-08-04 11:00:00,78.78,78.88,78.66,78.82,194300.0,42.4155,42.4693,42.3509,42.437,194300.0
2008-08-04 11:05:00,78.82,78.87,78.75,78.77,203600.0,42.437,42.4639,42.3993,42.4101,203600.0
2008-08-04 11:10:00,78.77,78.77,78.58,78.62,301600.0,42.4101,42.4101,42.3078,42.3293,301600.0
2008-08-04 11:15:00,78.61,78.71,78.55,78.62,204400.0,42.324,42.3778,42.2917,42.3293,204400.0
2008-08-04 11:20:00,78.61,78.77,78.57,78.57,273800.0,42.324,42.4101,42.3024,42.3024,273800.0
2008-08-04 11:25:00,78.57,78.59,78.34,78.54,534400.0,42.3024,42.3132,42.1786,42.2863,534400.0
2008-08-04 11:30:00,78.55,78.55,78.11,78.21,616100.0,42.2917,42.2917,42.0548,42.1086,616100.0
2008-08-04 11:35:00,78.22,78.41,78.15,78.21,499600.0,42.114,42.2163,42.0763,42.1086,499600.0
2008-08-04 11:40:00,78.22,78.23,78.06,78.11,532900.0,42.114,42.1194,42.0278,42.0548,532900.0
2008-08-04 11:45:00,78.11,78.53,78.09,78.52,485500.0,42.0548,42.2809,42.044,42.2755,485500.0
2008-08-04 11:50:00,78.51,78.52,78.08,78.1,401900.0,42.2701,42.2755,42.0386,42.0494,401900.0
2008-08-04 11:55:00,78.11,78.11,78.03,78.08,258900.0,42.0548,42.0548,42.0117,42.0386,258900.0
2008-08-04 12:00:00,78.07,78.27,78.04,78.11,217700.0,42.0332,42.1409,42.0171,42.0548,217700.0
2008-08-04 12:05:00,78.12,78.3,77.92,77.94,605700.0,42.0601,42.1571,41.9525,41.9632,605700.0
2008-08-04 12:10:00,77.93,78.07,77.9,77.93,289100.0,41.9578,42.0332,41.9417,41.9578,289100.0
2008-08-04 12:15:00,77.94,78.01,77.85,78.01,246700.0,41.9632,42.0009,41.9148,42.0009,246700.0
2008-08-04 12:20:00,78.0,78.01,77.86,77.94,215600.0,41.9955,42.0009,41.9202,41.9632,215600.0
2008-08-04 12:25:00,77.94,77.95,77.75,77.76,201300.0,41.9632,41.9686,41.8609,41.8663,201300.0
2008-08-04 12:30:00,77.76,77.88,77.74,77.88,285700.0,41.8663,41.9309,41.8555,41.9309,285700.0
2008-08-04 12:35:00,77.87,77.98,77.73,77.78,386300.0,41.9255,41.9848,41.8502,41.8771,386300.0
2008-08-04 12:40:00,77.77,77.78,77.51,77.51,367100.0,41.8717,41.8771,41.7317,41.7317,367100.0
2008-08-04 12:45:00,77.51,77.54,77.42,77.46,481900.0,41.7317,41.7479,41.6833,41.7048,481900.0
2008-08-04 12:50:00,77.46,77.49,77.26,77.39,539100.0,41.7048,41.7209,41.5971,41.6671,539100.0
2008-08-04 12:55:00,77.4,77.62,77.4,77.48,268200.0,41.6725,41.7909,41.6725,41.7156,268200.0
2008-08-04 13:00:00,77.48,77.49,77.36,77.38,320200.0,41.7156,41.7209,41.651,41.6617,320200.0
2008-08-04 13:05:00,77.38,77.58,77.38,77.48,244300.0,41.6617,41.7694,41.6617,41.7156,244300.0
2008-08-04 13:10:00,77.47,77.49,77.36,77.39,285200.0,41.7102,41.7209,41.651,41.6671,285200.0
2008-08-04 13:15:00,77.39,77.47,77.27,77.47,304900.0,41.6671,41.7102,41.6025,41.7102,304900.0
2008-08-04 13:20:00,77.46,77.52,77.43,77.51,179800.0,41.7048,41.7371,41.6886,41.7317,179800.0
2008-08-04 13:25:00,77.51,77.55,77.44,77.46,238900.0,41.7317,41.7532,41.694,41.7048,238900.0
2008-08-04 13:30:00,77.45,77.53,77.41,77.42,273800.0,41.6994,41.7425,41.6779,41.6833,273800.0
2008-08-04 13:35:00,77.43,77.48,77.31,77.36,299700.0,41.6886,41.7156,41.624,41.651,299700.0
2008-08-04 13:40:00,77.35,77.5,77.13,77.21,397900.0,41.6456,41.7263,41.5271,41.5702,397900.0
2008-08-04 13:45:00,77.21,77.31,77.18,77.26,176300.0,41.5702,41.624,41.554,41.5971,176300.0
2008-08-04 13:50:00,77.26,77.29,77.18,77.26,158900.0,41.5971,41.6133,41.554,41.5971,158900.0
2008-08-04 13:55:00,77.24,77.32,77.18,77.32,209900.0,41.5863,41.6294,41.554,41.6294,209900.0
2008-08-04 14:00:00,77.32,77.37,77.3,77.35,273700.0,41.6294,41.6563,41.6186,41.6456,273700.0
2008-08-04 14:05:00,77.36,77.43,77.33,77.4,297800.0,41.651,41.6886,41.6348,41.6725,297800.0
2008-08-04 14:10:00,77.4,77.42,77.33,77.37,217100.0,41.6725,41.6833,41.6348,41.6563,217100.0
2008-08-04 14:15:00,77.36,77.5,77.3,77.48,326300.0,41.651,41.7263,41.6186,41.7156,326300.0
2008-08-04 14:20:00,77.48,77.63,77.38,77.59,426500.0,41.7156,41.7963,41.6617,41.7748,426500.0
2008-08-04 14:25:00,77.59,77.76,77.42,77.57,357500.0,41.7748,41.8663,41.6833,41.764,357500.0
2008-08-04 14:30:00,77.57,77.81,77.57,77.72,344700.0,41.764,41.8932,41.764,41.8448,344700.0
2008-08-04 14:35:00,77.72,77.72,77.4,77.47,270200.0,41.8448,41.8448,41.6725,41.7102,270200.0
2008-08-04 14:40:00,77.47,77.69,77.46,77.58,326700.0,41.7102,41.8286,41.7048,41.7694,326700.0
2008-08-04 14:45:00,77.59,77.75,77.5,77.61,233300.0,41.7748,41.8609,41.7263,41.7856,233300.0
2008-08-04 14:50:00,77.63,77.7,77.49,77.51,250700.0,41.7963,41.834,41.7209,41.7317,250700.0
2008-08-04 14:55:00,77.5,77.51,77.36,77.36,190200.0,41.7263,41.7317,41.651,41.651,190200.0
2008-08-04 15:00:00,77.37,77.49,77.25,77.26,339800.0,41.6563,41.7209,41.5917,41.5971,339800.0
2008-08-04 15:05:00,77.26,77.26,77.15,77.17,392400.0,41.5971,41.5971,41.5379,41.5487,392400.0
2008-08-04 15:10:00,77.17,77.18,77.01,77.01,345800.0,41.5487,41.554,41.4625,41.4625,345800.0
2008-08-04 15:15:00,77.01,77.02,76.61,76.69,697100.0,41.4625,41.4679,41.2471,41.2902,697100.0
2008-08-04 15:20:00,76.69,76.74,76.51,76.6,671500.0,41.2902,41.3171,41.1933,41.2418,671500.0
2008-08-04 15:25:00,76.61,76.66,76.42,76.44,564900.0,41.2471,41.2741,41.1449,41.1556,564900.0
2008-08-04 15:30:00,76.44,76.53,76.3,76.37,602700.0,41.1556,41.2041,41.0802,41.1179,602700.0
2008-08-04 15:35:00,76.37,76.54,76.14,76.54,929800.0,41.1179,41.2095,40.9941,41.2095,929800.0
2008-08-04 15:40:00,76.54,76.54,76.16,76.25,1037400.0,41.2095,41.2095,41.0049,41.0533,1037400.0
2008-08-04 15:45:00,76.26,76.51,76.25,76.38,1102900.0,41.0587,41.1933,41.0533,41.1233,1102900.0
2008-08-04 15:50:00,76.38,76.47,76.34,76.38,1107800.0,41.1233,41.1718,41.1018,41.1233,1107800.0
2008-08-04 15:55:00,76.39,76.55,76.31,76.44,1611600.0,41.1287,41.2148,41.0856,41.1556,1611600.0
2008-08-05 09:30:00,76.5,76.69,76.26,76.33,802100.0,41.1879,41.2902,41.0587,41.0964,802100.0
2008-08-05 09:35:00,76.32,76.84,76.21,76.8,711900.0,41.091,41.371,41.0318,41.3494,711900.0
2008-08-05 09:40:00,76.8,77.04,76.6,77.03,697500.0,41.3494,41.4787,41.2418,41.4733,697500.0
2008-08-05 09:45:00,77.04,77.22,76.86,77.19,826500.0,41.4787,41.5756,41.3818,41.5594,826500.0
2008-08-05 09:50:00,77.21,77.39,77.02,77.13,740800.0,41.5702,41.6671,41.4679,41.5271,740800.0
2008-08-05 09:55:00,77.13,77.39,77.11,77.28,552900.0,41.5271,41.6671,41.5164,41.6079,552900.0
2008-08-05 10:00:00,77.27,77.31,77.01,77.24,509000.0,41.6025,41.624,41.4625,41.5863,509000.0
2008-08-05 10:05:00,77.24,77.37,77.08,77.24,468400.0,41.5863,41.6563,41.5002,41.5863,468400.0
2008-08-05 10:10:00,77.23,77.28,77.14,77.27,486800.0,41.581,41.6079,41.5325,41.6025,486800.0
2008-08-05 10:15:00,77.27,77.5,77.21,77.36,465100.0,41.6025,41.7263,41.5702,41.651,465100.0
2008-08-05 10:20:00,77.34,77.6,77.33,77.58,570500.0,41.6402,41.7802,41.6348,41.7694,570500.0
2008-08-05 10:25:00,77.59,77.6,77.46,77.56,522900.0,41.7748,41.7802,41.7048,41.7586,522900.0
2008-08-05 10:30:00,77.56,77.64,77.46,77.5,413200.0,41.7586,41.8017,41.7048,41.7263,413200.0
2008-08-05 10:35:00,77.49,77.5,77.36,77.47,238700.0,41.7209,41.7263,41.651,41.7102,238700.0
2008-08-05 10:40:00,77.47,77.52,77.45,77.52,580500.0,41.7102,41.7371,41.6994,41.7371,580500.0
2008-08-05 10:45:00,77.52,77.62,77.38,77.54,397500.0,41.7371,41.7909,41.6617,41.7479,397500.0
2008-08-05 10:50:00,77.53,77.7,77.47,77.58,299800.0,41.7425,41.834,41.7102,41.7694,299800.0
2008-08-05 10:55:00,77.59,77.68,77.54,77.67,290000.0,41.7748,41.8232,41.7479,41.8179,290000.0
2008-08-05 11:00:00,77.67,77.79,77.52,77.73,329400.0,41.8179,41.8825,41.7371,41.8502,329400.0
2008-08-05 11:05:00,77.73,77.76,77.51,77.54,301900.0,41.8502,41.8663,41.7317,41.7479,301900.0
2008-08-05 11:10:00,77.54,77.69,77.38,77.66,351400.0,41.7479,41.8286,41.6617,41.8125,351400.0
2008-08-05 11:15:00,77.66,77.71,77.61,77.7,309300.0,41.8125,41.8394,41.7856,41.834,309300.0
2008-08-05 11:20:00,77.7,77.7,77.6,77.62,382600.0,41.834,41.834,41.7802,41.7909,382600.0
2008-08-05 11:25:00,77.63,77.71,77.53,77.55,437600.0,41.7963,41.8394,41.7425,41.7532,437600.0
2008-08-05 11:30:00,77.55,77.6,77.38,77.4,422200.0,41.7532,41.7802,41.6617,41.6725,422200.0
2008-08-05 11:35:00,77.41,77.57,77.41,77.5,257100.0,41.6779,41.764,41.6779,41.7263,257100.0
2008-08-05 11:40:00,77.5,77.68,77.5,77.64,365500.0,41.7263,41.8232,41.7263,41.8017,365500.0
2008-08-05 11:45:00,77.64,77.7,77.63,77.66,275500.0,41.8017,41.834,41.7963,41.8125,275500.0
2008-08-05 11:50:00,77.66,77.85,77.65,77.85,323800.0,41.8125,41.9148,41.8071,41.9148,323800.0
2008-08-05 11:55:00,77.85,77.99,77.83,77.96,422100.0,41.9148,41.9901,41.904,41.974,422100.0
2008-08-05 12:00:00,77.95,77.99,77.81,77.81,321000.0,41.9686,41.9901,41.8932,41.8932,321000.0
2008-08-05 12:05:00,77.82,77.93,77.82,77.87,230300.0,41.8986,41.9578,41.8986,41.9255,230300.0
2008-08-05 12:10:00,77.87,77.97,77.8,77.95,373500.0,41.9255,41.9794,41.8879,41.9686,373500.0
2008-08-05 12:15:00,77.95,77.95,77.87,77.92,228700.0,41.9686,41.9686,41.9255,41.9525,228700.0
2008-08-05 12:20:00,77.92,77.95,77.85,77.93,217900.0,41.9525,41.9686,41.9148,41.9578,217900.0
2008-08-05 12:25:00,77.9,78.0,77.88,77.89,244000.0,41.9417,41.9955,41.9309,41.9363,244000.0
2008-08-05 12:30:00,77.89,77.99,77.88,77.96,151600.0,41.9363,41.9901,41.9309,41.974,151600.0
2008-08-05 12:35:00,77.96,78.03,77.93,78.0,279000.0,41.974,42.0117,41.9578,41.9955,279000.0
2008-08-05 12:40:00,78.0,78.08,77.97,78.06,349400.0,41.9955,42.0386,41.9794,42.0278,349400.0
2008-08-05 12:45:00,78.06,78.11,77.98,78.05,417200.0,42.0278,42.0548,41.9848,42.0225,417200.0
2008-08-05 12:50:00,78.04,78.2,77.97,78.2,424900.0,42.0171,42.1032,41.9794,42.1032,424900.0
2008-08-05 12:55:00,78.2,78.23,78.12,78.17,384100.0,42.1032,42.1194,42.0601,42.0871,384100.0
2008-08-05 13:00:00,78.18,78.21,77.95,78.06,346500.0,42.0924,42.1086,41.9686,42.0278,346500.0
2008-08-05 13:05:00,78.06,78.08,77.97,78.0,204100.0,42.0278,42.0386,41.9794,41.9955,204100.0
2008-08-05 13:10:00,78.0,78.04,77.93,77.96,119400.0,41.9955,42.0171,41.9578,41.974,119400.0
2008-08-05 13:15:00,77.96,78.02,77.8,77.99,296500.0,41.974,42.0063,41.8879,41.9901,296500.0
2008-08-05 13:20:00,77.99,78.02,77.91,77.94,208600.0,41.9901,42.0063,41.9471,41.9632,208600.0
2008-08-05 13:25:00,77.93,78.0,77.75,77.77,232600.0,41.9578,41.9955,41.8609,41.8717,232600.0
2008-08-05 13:30:00,77.76,77.89,77.66,77.84,301900.0,41.8663,41.9363,41.8125,41.9094,301900.0
2008-08-05 13:35:00,77.84,78.0,77.79,77.93,394200.0,41.9094,41.9955,41.8825,41.9578,394200.0
2008-08-05 13:40:00,77.94,78.02,77.82,77.91,223900.0,41.9632,42.0063,41.8986,41.9471,223900.0
2008-08-05 13:45:00,77.91,77.96,77.84,77.89,233500.0,41.9471,41.974,41.9094,41.9363,233500.0
2008-08-05 13:50:00,77.89,77.93,77.84,77.84,171200.0,41.9363,41.9578,41.9094,41.9094,171200.0
2008-08-05 13:55:00,77.85,77.96,77.81,77.82,244500.0,41.9148,41.974,41.8932,41.8986,244500.0
2008-08-05 14:00:00,77.81,77.84,77.66,77.68,287000.0,41.8932,41.9094,41.8125,41.8232,287000.0
2008-08-05 14:05:00,77.68,77.71,77.51,77.6,290200.0,41.8232,41.8394,41.7317,41.7802,290200.0
2008-08-05 14:10:00,77.6,77.76,77.39,77.66,483600.0,41.7802,41.8663,41.6671,41.8125,483600.0
2008-08-05 14:15:00,77.65,78.17,77.54,77.57,1298600.0,41.8071,42.0871,41.7479,41.764,1298600.0
2008-08-05 14:20:00,77.56,77.75,77.42,77.5,581700.0,41.7586,41.8609,41.6833,41.7263,581700.0
2008-08-05 14:25:00,77.48,77.53,77.07,77.08,827400.0,41.7156,41.7425,41.4948,41.5002,827400.0
2008-08-05 14:30:00,77.07,77.25,77.05,77.05,510800.0,41.4948,41.5917,41.484,41.484,510800.0
2008-08-05 14:35:00,77.05,77.17,76.96,76.97,655500.0,41.484,41.5487,41.4356,41.441,655500.0
2008-08-05 14:40:00,76.97,77.09,76.85,77.0,474400.0,41.441,41.5056,41.3764,41.4571,474400.0
2008-08-05 14:45:00,77.0,77.26,76.88,77.1,490700.0,41.4571,41.5971,41.3925,41.511,490700.0
2008-08-05 14:50:00,77.09,77.21,76.98,77.0,338900.0,41.5056,41.5702,41.4464,41.4571,338900.0
2008-08-05 14:55:00,77.0,77.59,76.97,77.14,671800.0,41.4571,41.7748,41.441,41.5325,671800.0
2008-08-05 15:00:00,77.16,77.16,76.91,77.0,394300.0,41.5433,41.5433,41.4087,41.4571,394300.0
2008-08-05 15:05:00,76.99,77.02,76.8,76.95,434300.0,41.4517,41.4679,41.3494,41.4302,434300.0
2008-08-05 15:10:00,76.95,77.12,76.93,77.12,336900.0,41.4302,41.5217,41.4194,41.5217,336900.0
2008-08-05 15:15:00,77.12,77.26,77.1,77.17,413200.0,41.5217,41.5971,41.511,41.5487,413200.0
2008-08-05 15:20:00,77.17,77.18,77.04,77.09,312600.0,41.5487,41.554,41.4787,41.5056,312600.0
2008-08-05 15:25:00,77.09,77.26,77.0,77.25,334800.0,41.5056,41.5971,41.4571,41.5917,334800.0
2008-08-05 15:30:00,77.25,77.53,77.22,77.52,477000.0,41.5917,41.7425,41.5756,41.7371,477000.0
2008-08-05 15:35:00,77.53,77.7,77.42,77.51,627200.0,41.7425,41.834,41.6833,41.7317,627200.0
2008-08-05 15:40:00,77.5,77.9,77.46,77.84,912500.0,41.7263,41.9417,41.7048,41.9094,912500.0
2008-08-05 15:45:00,77.84,77.9,77.65,77.84,912400.0,41.9094,41.9417,41.8071,41.9094,912400.0
2008-08-05 15:50:00,77.84,78.29,77.83,78.23,1625900.0,41.9094,42.1517,41.904,42.1194,1625900.0
2008-08-05 15:55:00,78.23,78.25,78.09,78.19,1083500.0,42.1194,42.1301,42.044,42.0978,1083500.0
2008-08-06 09:30:00,78.5,78.59,78.21,78.55,664100.0,42.2647,42.3132,42.1086,42.2917,664100.0
2008-08-06 09:35:00,78.56,78.65,78.01,78.01,581400.0,42.297,42.3455,42.0009,42.0009,581400.0
2008-08-06 09:40:00,78.01,78.45,77.8,78.45,675600.0,42.0009,42.2378,41.8879,42.2378,675600.0
2008-08-06 09:45:00,78.43,78.52,78.22,78.25,583100.0,42.227,42.2755,42.114,42.1301,583100.0
2008-08-06 09:50:00,78.26,78.61,78.21,78.51,519500.0,42.1355,42.324,42.1086,42.2701,519500.0
2008-08-06 09:55:00,78.52,78.63,78.36,78.54,512500.0,42.2755,42.3347,42.1894,42.2863,512500.0
2008-08-06 10:00:00,78.54,78.57,78.38,78.48,461100.0,42.2863,42.3024,42.2001,42.254,461100.0
2008-08-06 10:05:00,78.48,78.65,78.46,78.59,323900.0,42.254,42.3455,42.2432,42.3132,323900.0
2008-08-06 10:10:00,78.59,78.65,78.47,78.52,573000.0,42.3132,42.3455,42.2486,42.2755,573000.0
2008-08-06 10:15:00,78.51,78.53,78.35,78.37,414300.0,42.2701,42.2809,42.184,42.1947,414300.0
2008-08-06 10:20:00,78.36,78.57,78.36,78.49,305100.0,42.1894,42.3024,42.1894,42.2593,305100.0
2008-08-06 10:25:00,78.49,78.49,78.28,78.41,228200.0,42.2593,42.2593,42.1463,42.2163,228200.0
2008-08-06 10:30:00,78.4,78.53,78.13,78.14,565400.0,42.2109,42.2809,42.0655,42.0709,565400.0
2008-08-06 10:35:00,78.13,78.31,77.79,77.98,868400.0,42.0655,42.1624,41.8825,41.9848,868400.0
2008-08-06 10:40:00,77.98,78.2,77.96,78.08,447800.0,41.9848,42.1032,41.974,42.0386,447800.0
2008-08-06 10:45:00,78.08,78.1,77.79,77.85,363700.0,42.0386,42.0494,41.8825,41.9148,363700.0
2008-08-06 10:50:00,77.87,78.03,77.8,77.95,455400.0,41.9255,42.0117,41.8879,41.9686,455400.0
2008-08-06 10:55:00,77.96,78.07,77.91,78.05,366000.0,41.974,42.0332,41.9471,42.0225,366000.0
2008-08-06 11:00:00,78.03,78.07,77.93,78.0,788700.0,42.0117,42.0332,41.9578,41.9955,788700.0
2008-08-06 11:05:00,77.98,78.02,77.91,77.95,205700.0,41.9848,42.0063,41.9471,41.9686,205700.0
2008-08-06 11:10:00,77.95,77.96,77.84,77.86,328000.0,41.9686,41.974,41.9094,41.9202,328000.0
2008-08-06 11:15:00,77.87,77.89,77.77,77.85,361900.0,41.9255,41.9363,41.8717,41.9148,361900.0
2008-08-06 11:20:00,77.85,77.85,77.65,77.71,439900.0,41.9148,41.9148,41.8071,41.8394,439900.0
2008-08-06 11:25:00,77.7,77.75,77.41,77.44,504800.0,41.834,41.8609,41.6779,41.694,504800.0
2008-08-06 11:30:00,77.44,77.6,77.25,77.34,440200.0,41.694,41.7802,41.5917,41.6402,440200.0
2008-08-06 11:35:00,77.34,77.46,77.24,77.33,333800.0,41.6402,41.7048,41.5863,41.6348,333800.0
2008-08-06 11:40:00,77.32,77.54,77.32,77.4,279800.0,41.6294,41.7479,41.6294,41.6725,279800.0
2008-08-06 11:45:00,77.4,77.6,77.35,77.52,265400.0,41.6725,41.7802,41.6456,41.7371,265400.0
2008-08-06 11:50:00,77.52,77.74,77.52,77.67,255600.0,41.7371,41.8555,41.7371,41.8179,255600.0
2008-08-06 11:55:00,77.67,77.75,77.59,77.72,325500.0,41.8179,41.8609,41.7748,41.8448,325500.0
2008-08-06 12:00:00,77.72,77.83,77.67,77.68,360900.0,41.8448,41.904,41.8179,41.8232,360900.0
2008-08-06 12:05:00,77.67,77.67,77.55,77.57,316600.0,41.8179,41.8179,41.7532,41.764,316600.0
2008-08-06 12:10:00,77.57,77.77,77.56,77.68,308300.0,41.764,41.8717,41.7586,41.8232,308300.0
2008-08-06 12:15:00,77.67,77.68,77.48,77.55,251200.0,41.8179,41.8232,41.7156,41.7532,251200.0
2008-08-06 12:20:00,77.55,77.57,77.41,77.47,283200.0,41.7532,41.764,41.6779,41.7102,283200.0
2008-08-06 12:25:00,77.47,77.51,77.36,77.51,205100.0,41.7102,41.7317,41.651,41.7317,205100.0
2008-08-06 12:30:00,77.51,77.54,77.47,77.52,200900.0,41.7317,41.7479,41.7102,41.7371,200900.0
2008-08-06 12:35:00,77.52,77.53,77.35,77.39,174600.0,41.7371,41.7425,41.6456,41.6671,174600.0
2008-08-06 12:40:00,77.38,77.5,77.37,77.45,175400.0,41.6617,41.7263,41.6563,41.6994,175400.0
2008-08-06 12:45:00,77.45,77.73,77.43,77.73,279500.0,41.6994,41.8502,41.6886,41.8502,279500.0
2008-08-06 12:50:00,77.73,77.77,77.62,77.71,224600.0,41.8502,41.8717,41.7909,41.8394,224600.0
2008-08-06 12:55:00,77.72,77.83,77.68,77.69,209900.0,41.8448,41.904,41.8232,41.8286,209900.0
2008-08-06 13:00:00,77.69,77.83,77.6,77.64,209100.0,41.8286,41.904,41.7802,41.8017,209100.0
2008-08-06 13:05:00,77.62,77.71,77.56,77.58,158100.0,41.7909,41.8394,41.7586,41.7694,158100.0
2008-08-06 13:10:00,77.59,77.63,77.51,77.53,183100.0,41.7748,41.7963,41.7317,41.7425,183100.0
2008-08-06 13:15:00,77.53,77.6,77.51,77.55,197900.0,41.7425,41.7802,41.7317,41.7532,197900.0
2008-08-06 13:20:00,77.55,77.6,77.51,77.52,133500.0,41.7532,41.7802,41.7317,41.7371,133500.0
2008-08-06 13:25:00,77.53,77.54,77.38,77.39,191900.0,41.7425,41.7479,41.6617,41.6671,191900.0
2008-08-06 13:30:00,77.39,77.46,77.37,77.4,154800.0,41.6671,41.7048,41.6563,41.6725,154800.0
2008-08-06 13:35:00,77.4,77.47,77.35,77.46,119300.0,41.6725,41.7102,41.6456,41.7048,119300.0
2008-08-06 13:40:00,77.47,77.57,77.45,77.52,131400.0,41.7102,41.764,41.6994,41.7371,131400.0
2008-08-06 13:45:00,77.52,77.57,77.45,77.57,329300.0,41.7371,41.764,41.6994,41.764,329300.0
2008-08-06 13:50:00,77.56,77.74,77.54,77.69,336100.0,41.7586,41.8555,41.7479,41.8286,336100.0
2008-08-06 13:55:00,77.69,77.73,77.63,77.64,220600.0,41.8286,41.8502,41.7963,41.8017,220600.0
2008-08-06 14:00:00,77.65,77.69,77.57,77.62,243400.0,41.8071,41.8286,41.764,41.7909,243400.0
2008-08-06 14:05:00,77.62,77.88,77.62,77.85,255300.0,41.7909,41.9309,41.7909,41.9148,255300.0
2008-08-06 14:10:00,77.86,77.86,77.67,77.77,256100.0,41.9202,41.9202,41.8179,41.8717,256100.0
2008-08-06 14:15:00,77.77,77.88,77.72,77.88,271800.0,41.8717,41.9309,41.8448,41.9309,271800.0
2008-08-06 14:20:00,77.87,77.92,77.81,77.92,241600.0,41.9255,41.9525,41.8932,41.9525,241600.0
2008-08-06 14:25:00,77.92,77.98,77.9,77.97,180800.0,41.9525,41.9848,41.9417,41.9794,180800.0
2008-08-06 14:30:00,77.97,77.99,77.84,77.84,205000.0,41.9794,41.9901,41.9094,41.9094,205000.0
2008-08-06 14:35:00,77.85,77.93,77.83,77.9,237100.0,41.9148,41.9578,41.904,41.9417,237100.0
2008-08-06 14:40:00,77.89,77.93,77.82,77.83,261500.0,41.9363,41.9578,41.8986,41.904,261500.0
2008-08-06 14:45:00,77.83,77.91,77.82,77.9,193500.0,41.904,41.9471,41.8986,41.9417,193500.0
2008-08-06 14:50:00,77.91,78.12,77.9,78.1,302200.0,41.9471,42.0601,41.9417,42.0494,302200.0
2008-08-06 14:55:00,78.1,78.13,78.04,78.05,208100.0,42.0494,42.0655,42.0171,42.0225,208100.0
2008-08-06 15:00:00,78.05,78.06,77.77,77.77,228500.0,42.0225,42.0278,41.8717,41.8717,228500.0
2008-08-06 15:05:00,77.77,77.97,77.75,77.91,252100.0,41.8717,41.9794,41.8609,41.9471,252100.0
2008-08-06 15:10:00,77.9,77.96,77.83,77.89,244300.0,41.9417,41.974,41.904,41.9363,244300.0
2008-08-06 15:15:00,77.89,77.9,77.8,77.83,206600.0,41.9363,41.9417,41.8879,41.904,206600.0
2008-08-06 15:20:00,77.83,78.04,77.8,78.03,233200.0,41.904,42.0171,41.8879,42.0117,233200.0
2008-08-06 15:25:00,78.03,78.08,77.89,77.91,232800.0,42.0117,42.0386,41.9363,41.9471,232800.0
2008-08-06 15:30:00,77.91,77.91,77.76,77.81,346200.0,41.9471,41.9471,41.8663,41.8932,346200.0
2008-08-06 15:35:00,77.8,77.83,77.69,77.72,333300.0,41.8879,41.904,41.8286,41.8448,333300.0
2008-08-06 15:40:00,77.72,77.91,77.72,77.9,355700.0,41.8448,41.9471,41.8448,41.9417,355700.0
2008-08-06 15:45:00,77.91,78.1,77.8,78.07,478900.0,41.9471,42.0494,41.8879,42.0332,478900.0
2008-08-06 15:50:00,78.08,78.31,77.93,78.31,477800.0,42.0386,42.1624,41.9578,42.1624,477800.0
2008-08-06 15:55:00,78.31,78.64,78.29,78.45,1675200.0,42.1624,42.3401,42.1517,42.2378,1675200.0
2008-08-07 09:30:00,78.64,79.11,78.63,79.0,995200.0,42.3401,42.5932,42.3347,42.5339,995200.0
2008-08-07 09:35:00,79.01,79.04,78.45,78.55,870800.0,42.5393,42.5555,42.2378,42.2917,870800.0
2008-08-07 09:40:00,78.55,78.56,78.18,78.27,421800.0,42.2917,42.297,42.0924,42.1409,421800.0
2008-08-07 09:45:00,78.27,78.34,78.03,78.26,461700.0,42.1409,42.1786,42.0117,42.1355,461700.0
2008-08-07 09:50:00,78.26,78.31,77.96,78.23,537000.0,42.1355,42.1624,41.974,42.1194,537000.0
2008-08-07 09:55:00,78.23,78.43,78.2,78.31,359100.0,42.1194,42.227,42.1032,42.1624,359100.0
2008-08-07 10:00:00,78.28,78.36,78.01,78.12,374400.0,42.1463,42.1894,42.0009,42.0601,374400.0
2008-08-07 10:05:00,78.12,78.14,78.0,78.07,371500.0,42.0601,42.0709,41.9955,42.0332,371500.0
2008-08-07 10:10:00,78.07,78.35,78.04,78.26,399500.0,42.0332,42.184,42.0171,42.1355,399500.0
2008-08-07 10:15:00,78.25,78.26,77.83,77.85,341300.0,42.1301,42.1355,41.904,41.9148,341300.0
2008-08-07 10:20:00,77.84,77.95,77.72,77.92,392600.0,41.9094,41.9686,41.8448,41.9525,392600.0
2008-08-07 10:25:00,77.91,78.0,77.86,78.0,213400.0,41.9471,41.9955,41.9202,41.9955,213400.0
2008-08-07 10:30:00,77.99,78.29,77.96,78.18,378900.0,41.9901,42.1517,41.974,42.0924,378900.0
2008-08-07 10:35:00,78.18,78.52,78.17,78.45,480700.0,42.0924,42.2755,42.0871,42.2378,480700.0
2008-08-07 10:40:00,78.45,78.49,78.18,78.24,467900.0,42.2378,42.2593,42.0924,42.1247,467900.0
2008-08-07 10:45:00,78.25,78.53,78.23,78.49,314600.0,42.1301,42.2809,42.1194,42.2593,314600.0
2008-08-07 10:50:00,78.48,78.5,78.31,78.44,272800.0,42.254,42.2647,42.1624,42.2324,272800.0
2008-08-07 10:55:00,78.44,78.45,78.33,78.42,225900.0,42.2324,42.2378,42.1732,42.2217,225900.0
2008-08-07 11:00:00,78.41,78.55,78.41,78.49,316700.0,42.2163,42.2917,42.2163,42.2593,316700.0
2008-08-07 11:05:00,78.49,78.49,78.24,78.3,261200.0,42.2593,42.2593,42.1247,42.1571,261200.0
2008-08-07 11:10:00,78.29,78.38,78.09,78.31,291400.0,42.1517,42.2001,42.044,42.1624,291400.0
2008-08-07 11:15:00,78.29,78.37,78.21,78.36,180200.0,42.1517,42.1947,42.1086,42.1894,180200.0
2008-08-07 11:20:00,78.38,78.41,78.2,78.24,178300.0,42.2001,42.2163,42.1032,42.1247,178300.0
2008-08-07 11:25:00,78.23,78.26,78.07,78.07,200900.0,42.1194,42.1355,42.0332,42.0332,200900.0
2008-08-07 11:30:00,78.08,78.15,77.92,77.92,225200.0,42.0386,42.0763,41.9525,41.9525,225200.0
2008-08-07 11:35:00,77.93,78.14,77.88,78.06,290100.0,41.9578,42.0709,41.9309,42.0278,290100.0
2008-08-07 11:40:00,78.06,78.11,77.94,78.0,151200.0,42.0278,42.0548,41.9632,41.9955,151200.0
2008-08-07 11:45:00,77.99,78.1,77.98,78.09,151100.0,41.9901,42.0494,41.9848,42.044,151100.0
2008-08-07 11:50:00,78.09,78.17,78.02,78.06,150700.0,42.044,42.0871,42.0063,42.0278,150700.0
2008-08-07 11:55:00,78.06,78.1,78.0,78.06,113600.0,42.0278,42.0494,41.9955,42.0278,113600.0
2008-08-07 12:00:00,78.06,78.08,77.96,78.03,194400.0,42.0278,42.0386,41.974,42.0117,194400.0
2008-08-07 12:05:00,78.03,78.23,78.01,78.2,164900.0,42.0117,42.1194,42.0009,42.1032,164900.0
2008-08-07 12:10:00,78.2,78.31,78.13,78.23,163400.0,42.1032,42.1624,42.0655,42.1194,163400.0
2008-08-07 12:15:00,78.22,78.31,78.13,78.27,148500.0,42.114,42.1624,42.0655,42.1409,148500.0
2008-08-07 12:20:00,78.27,78.47,78.27,78.47,150200.0,42.1409,42.2486,42.1409,42.2486,150200.0
2008-08-07 12:25:00,78.47,78.51,78.37,78.41,143300.0,42.2486,42.2701,42.1947,42.2163,143300.0
2008-08-07 12:30:00,78.4,78.41,78.28,78.34,176700.0,42.2109,42.2163,42.1463,42.1786,176700.0
2008-08-07 12:35:00,78.33,78.5,78.32,78.47,259200.0,42.1732,42.2647,42.1678,42.2486,259200.0
2008-08-07 12:40:00,78.48,78.5,78.25,78.31,288000.0,42.254,42.2647,42.1301,42.1624,288000.0
2008-08-07 12:45:00,78.31,78.36,78.21,78.3,211700.0,42.1624,42.1894,42.1086,42.1571,211700.0
2008-08-07 12:50:00,78.31,78.44,78.16,78.22,222100.0,42.1624,42.2324,42.0817,42.114,222100.0
2008-08-07 12:55:00,78.24,78.24,78.05,78.13,221800.0,42.1247,42.1247,42.0225,42.0655,221800.0
2008-08-07 13:00:00,78.14,78.23,78.11,78.2,165900.0,42.0709,42.1194,42.0548,42.1032,165900.0
2008-08-07 13:05:00,78.2,78.25,78.11,78.2,147700.0,42.1032,42.1301,42.0548,42.1032,147700.0
2008-08-07 13:10:00,78.2,78.27,78.15,78.18,108200.0,42.1032,42.1409,42.0763,42.0924,108200.0
2008-08-07 13:15:00,78.17,78.35,78.07,78.33,205300.0,42.0871,42.184,42.0332,42.1732,205300.0
2008-08-07 13:20:00,78.33,78.36,78.22,78.28,107300.0,42.1732,42.1894,42.114,42.1463,107300.0
2008-08-07 13:25:00,78.28,78.29,78.12,78.15,86600.0,42.1463,42.1517,42.0601,42.0763,86600.0
2008-08-07 13:30:00,78.15,78.28,78.15,78.26,138500.0,42.0763,42.1463,42.0763,42.1355,138500.0
2008-08-07 13:35:00,78.25,78.45,78.23,78.34,197400.0,42.1301,42.2378,42.1194,42.1786,197400.0
2008-08-07 13:40:00,78.34,78.35,78.15,78.32,192000.0,42.1786,42.184,42.0763,42.1678,192000.0
2008-08-07 13:45:00,78.32,78.39,78.21,78.33,170500.0,42.1678,42.2055,42.1086,42.1732,170500.0
2008-08-07 13:50:00,78.34,78.41,78.29,78.38,114100.0,42.1786,42.2163,42.1517,42.2001,114100.0
2008-08-07 13:55:00,78.38,78.41,78.33,78.37,152300.0,42.2001,42.2163,42.1732,42.1947,152300.0
2008-08-07 14:00:00,78.38,78.41,78.32,78.36,181000.0,42.2001,42.2163,42.1678,42.1894,181000.0
2008-08-07 14:05:00,78.36,78.5,78.24,78.46,237500.0,42.1894,42.2647,42.1247,42.2432,237500.0
2008-08-07 14:10:00,78.46,78.49,78.32,78.34,178400.0,42.2432,42.2593,42.1678,42.1786,178400.0
2008-08-07 14:15:00,78.35,78.43,78.16,78.37,167900.0,42.184,42.227,42.0817,42.1947,167900.0
2008-08-07 14:20:00,78.39,78.46,78.31,78.43,180600.0,42.2055,42.2432,42.1624,42.227,180600.0
2008-08-07 14:25:00,78.43,78.5,78.41,78.45,176100.0,42.227,42.2647,42.2163,42.2378,176100.0
2008-08-07 14:30:00,78.45,78.54,78.44,78.53,193000.0,42.2378,42.2863,42.2324,42.2809,193000.0
2008-08-07 14:35:00,78.53,78.55,78.43,78.47,217600.0,42.2809,42.2917,42.227,42.2486,217600.0
2008-08-07 14:40:00,78.47,78.6,78.4,78.54,325100.0,42.2486,42.3186,42.2109,42.2863,325100.0
2008-08-07 14:45:00,78.53,78.57,78.41,78.45,216400.0,42.2809,42.3024,42.2163,42.2378,216400.0
2008-08-07 14:50:00,78.45,78.48,78.4,78.48,163000.0,42.2378,42.254,42.2109,42.254,163000.0
2008-08-07 14:55:00,78.48,78.5,78.31,78.34,239500.0,42.254,42.2647,42.1624,42.1786,239500.0
2008-08-07 15:00:00,78.34,78.43,78.06,78.12,369000.0,42.1786,42.227,42.0278,42.0601,369000.0
2008-08-07 15:05:00,78.12,78.16,77.93,78.06,339800.0,42.0601,42.0817,41.9578,42.0278,339800.0
2008-08-07 15:10:00,78.05,78.12,77.98,78.02,289700.0,42.0225,42.0601,41.9848,42.0063,289700.0
2008-08-07 15:15:00,78.02,78.12,78.02,78.06,263100.0,42.0063,42.0601,42.0063,42.0278,263100.0
2008-08-07 15:20:00,78.07,78.09,78.01,78.03,175700.0,42.0332,42.044,42.0009,42.0117,175700.0
2008-08-07 15:25:00,78.02,78.06,77.83,77.96,296600.0,42.0063,42.0278,41.904,41.974,296600.0
2008-08-07 15:30:00,77.96,77.96,77.71,77.71,400900.0,41.974,41.974,41.8394,41.8394,400900.0
2008-08-07 15:35:00,77.71,77.75,77.53,77.55,434900.0,41.8394,41.8609,41.7425,41.7532,434900.0
2008-08-07 15:40:00,77.56,77.76,77.5,77.66,598800.0,41.7586,41.8663,41.7263,41.8125,598800.0
2008-08-07 15:45:00,77.66,77.72,77.6,77.6,440900.0,41.8125,41.8448,41.7802,41.7802,440900.0
2008-08-07 15:50:00,77.6,77.73,77.53,77.62,446000.0,41.7802,41.8502,41.7425,41.7909,446000.0
2008-08-07 15:55:00,77.61,77.66,77.31,77.38,896400.0,41.7856,41.8125,41.624,41.6617,896400.0
2008-08-08 09:30:00,76.9,76.9,76.49,76.57,567700.0,41.4033,41.4033,41.1825,41.2256,567700.0
2008-08-08 09:35:00,76.56,76.85,76.35,76.77,528300.0,41.2202,41.3764,41.1072,41.3333,528300.0
2008-08-08 09:40:00,76.77,76.93,76.61,76.82,707600.0,41.3333,41.4194,41.2471,41.3602,707600.0
2008-08-08 09:45:00,76.82,76.85,76.52,76.58,442100.0,41.3602,41.3764,41.1987,41.231,442100.0
2008-08-08 09:50:00,76.57,76.64,76.31,76.61,413900.0,41.2256,41.2633,41.0856,41.2471,413900.0
2008-08-08 09:55:00,76.6,76.73,76.57,76.68,298100.0,41.2418,41.3118,41.2256,41.2848,298100.0
2008-08-08 10:00:00,76.69,76.86,76.68,76.83,426700.0,41.2902,41.3818,41.2848,41.3656,426700.0
2008-08-08 10:05:00,76.83,77.18,76.79,77.17,640600.0,41.3656,41.554,41.3441,41.5487,640600.0
2008-08-08 10:10:00,77.17,77.2,76.85,77.04,565200.0,41.5487,41.5648,41.3764,41.4787,565200.0
2008-08-08 10:15:00,77.04,77.38,77.01,77.28,637800.0,41.4787,41.6617,41.4625,41.6079,637800.0
2008-08-08 10:20:00,77.27,77.86,77.21,77.74,753500.0,41.6025,41.9202,41.5702,41.8555,753500.0
2008-08-08 10:25:00,77.74,77.78,77.57,77.66,406600.0,41.8555,41.8771,41.764,41.8125,406600.0
2008-08-08 10:30:00,77.68,77.92,77.64,77.72,412300.0,41.8232,41.9525,41.8017,41.8448,412300.0
2008-08-08 10:35:00,77.73,77.8,77.61,77.77,352400.0,41.8502,41.8879,41.7856,41.8717,352400.0
2008-08-08 10:40:00,77.77,78.0,77.76,78.0,252600.0,41.8717,41.9955,41.8663,41.9955,252600.0
2008-08-08 10:45:00,77.99,78.25,77.91,77.99,454800.0,41.9901,42.1301,41.9471,41.9901,454800.0
2008-08-08 10:50:00,78.0,78.06,77.8,77.82,313700.0,41.9955,42.0278,41.8879,41.8986,313700.0
2008-08-08 10:55:00,77.83,77.99,77.74,77.94,233800.0,41.904,41.9901,41.8555,41.9632,233800.0
2008-08-08 11:00:00,77.95,77.96,77.7,77.82,189300.0,41.9686,41.974,41.834,41.8986,189300.0
2008-08-08 11:05:00,77.82,77.99,77.81,77.85,260400.0,41.8986,41.9901,41.8932,41.9148,260400.0
2008-08-08 11:10:00,77.84,77.88,77.53,77.59,273700.0,41.9094,41.9309,41.7425,41.7748,273700.0
2008-08-08 11:15:00,77.6,77.61,77.52,77.58,277700.0,41.7802,41.7856,41.7371,41.7694,277700.0
2008-08-08 11:20:00,77.57,77.58,77.46,77.5,216900.0,41.764,41.7694,41.7048,41.7263,216900.0
2008-08-08 11:25:00,77.51,77.53,77.34,77.37,238800.0,41.7317,41.7425,41.6402,41.6563,238800.0
2008-08-08 11:30:00,77.36,77.59,77.36,77.57,334200.0,41.651,41.7748,41.651,41.764,334200.0
2008-08-08 11:35:00,77.56,77.72,77.54,77.71,196600.0,41.7586,41.8448,41.7479,41.8394,196600.0
2008-08-08 11:40:00,77.72,77.85,77.62,77.77,229600.0,41.8448,41.9148,41.7909,41.8717,229600.0
2008-08-08 11:45:00,77.79,77.8,77.68,77.76,218500.0,41.8825,41.8879,41.8232,41.8663,218500.0
2008-08-08 11:50:00,77.76,77.92,77.74,77.87,249600.0,41.8663,41.9525,41.8555,41.9255,249600.0
2008-08-08 11:55:00,77.88,77.92,77.75,77.91,212500.0,41.9309,41.9525,41.8609,41.9471,212500.0
2008-08-08 12:00:00,77.9,77.93,77.79,77.88,153400.0,41.9417,41.9578,41.8825,41.9309,153400.0
2008-08-08 12:05:00,77.87,77.88,77.82,77.87,159100.0,41.9255,41.9309,41.8986,41.9255,159100.0
2008-08-08 12:10:00,77.87,77.89,77.82,77.88,139800.0,41.9255,41.9363,41.8986,41.9309,139800.0
2008-08-08 12:15:00,77.87,78.07,77.84,78.06,289600.0,41.9255,42.0332,41.9094,42.0278,289600.0
2008-08-08 12:20:00,78.06,78.09,77.97,78.05,213300.0,42.0278,42.044,41.9794,42.0225,213300.0
2008-08-08 12:25:00,78.05,78.07,77.86,78.07,242400.0,42.0225,42.0332,41.9202,42.0332,242400.0
2008-08-08 12:30:00,78.05,78.09,77.93,77.94,202100.0,42.0225,42.044,41.9578,41.9632,202100.0
2008-08-08 12:35:00,77.94,78.02,77.91,77.98,125400.0,41.9632,42.0063,41.9471,41.9848,125400.0
2008-08-08 12:40:00,77.98,78.01,77.88,77.94,184800.0,41.9848,42.0009,41.9309,41.9632,184800.0
2008-08-08 12:45:00,77.94,77.96,77.83,77.87,133700.0,41.9632,41.974,41.904,41.9255,133700.0
2008-08-08 12:50:00,77.88,77.98,77.87,77.97,147200.0,41.9309,41.9848,41.9255,41.9794,147200.0
2008-08-08 12:55:00,77.96,77.96,77.77,77.81,141300.0,41.974,41.974,41.8717,41.8932,141300.0
2008-08-08 13:00:00,77.82,77.94,77.8,77.91,117200.0,41.8986,41.9632,41.8879,41.9471,117200.0
2008-08-08 13:05:00,77.89,77.97,77.84,77.95,186000.0,41.9363,41.9794,41.9094,41.9686,186000.0
2008-08-08 13:10:00,77.95,78.1,77.92,78.0,212500.0,41.9686,42.0494,41.9525,41.9955,212500.0
2008-08-08 13:15:00,78.01,78.1,77.99,78.09,140800.0,42.0009,42.0494,41.9901,42.044,140800.0
2008-08-08 13:20:00,78.09,78.15,78.02,78.02,153800.0,42.044,42.0763,42.0063,42.0063,153800.0
2008-08-08 13:25:00,78.02,78.19,78.01,78.13,163400.0,42.0063,42.0978,42.0009,42.0655,163400.0
2008-08-08 13:30:00,78.13,78.37,78.12,78.36,198700.0,42.0655,42.1947,42.0601,42.1894,198700.0
2008-08-08 13:35:00,78.35,78.5,78.34,78.5,273400.0,42.184,42.2647,42.1786,42.2647,273400.0
2008-08-08 13:40:00,78.5,78.52,78.41,78.47,244500.0,42.2647,42.2755,42.2163,42.2486,244500.0
2008-08-08 13:45:00,78.47,78.53,78.44,78.46,197900.0,42.2486,42.2809,42.2324,42.2432,197900.0
2008-08-08 13:50:00,78.46,78.48,78.33,78.4,179800.0,42.2432,42.254,42.1732,42.2109,179800.0
2008-08-08 13:55:00,78.41,78.62,78.39,78.56,305700.0,42.2163,42.3293,42.2055,42.297,305700.0
2008-08-08 14:00:00,78.57,78.8,78.54,78.79,437000.0,42.3024,42.4263,42.2863,42.4209,437000.0
2008-08-08 14:05:00,78.78,78.85,78.72,78.8,427000.0,42.4155,42.4532,42.3832,42.4263,427000.0
2008-08-08 14:10:00,78.8,78.8,78.68,78.76,454300.0,42.4263,42.4263,42.3616,42.4047,454300.0
2008-08-08 14:15:00,78.76,78.78,78.67,78.68,1236900.0,42.4047,42.4155,42.3563,42.3616,1236900.0
2008-08-08 14:20:00,78.68,78.7,78.42,78.49,427900.0,42.3616,42.3724,42.2217,42.2593,427900.0
2008-08-08 14:25:00,78.49,78.55,78.39,78.42,323700.0,42.2593,42.2917,42.2055,42.2217,323700.0
2008-08-08 14:30:00,78.41,78.53,78.37,78.38,278800.0,42.2163,42.2809,42.1947,42.2001,278800.0
2008-08-08 14:35:00,78.39,78.39,78.2,78.27,260400.0,42.2055,42.2055,42.1032,42.1409,260400.0
2008-08-08 14:40:00,78.28,78.38,78.11,78.17,255700.0,42.1463,42.2001,42.0548,42.0871,255700.0
2008-08-08 14:45:00,78.18,78.28,78.14,78.17,196100.0,42.0924,42.1463,42.0709,42.0871,196100.0
2008-08-08 14:50:00,78.17,78.27,78.11,78.11,186500.0,42.0871,42.1409,42.0548,42.0548,186500.0
2008-08-08 14:55:00,78.11,78.15,78.06,78.08,164400.0,42.0548,42.0763,42.0278,42.0386,164400.0
2008-08-08 15:00:00,78.09,78.37,78.09,78.34,277600.0,42.044,42.1947,42.044,42.1786,277600.0
2008-08-08 15:05:00,78.34,78.43,78.27,78.31,242700.0,42.1786,42.227,42.1409,42.1624,242700.0
2008-08-08 15:10:00,78.31,78.39,78.31,78.38,193200.0,42.1624,42.2055,42.1624,42.2001,193200.0
2008-08-08 15:15:00,78.38,78.52,78.33,78.43,333600.0,42.2001,42.2755,42.1732,42.227,333600.0
2008-08-08 15:20:00,78.43,78.48,78.32,78.46,315700.0,42.227,42.254,42.1678,42.2432,315700.0
2008-08-08 15:25:00,78.46,78.54,78.43,78.51,296000.0,42.2432,42.2863,42.227,42.2701,296000.0
2008-08-08 15:30:00,78.51,78.65,78.5,78.61,326200.0,42.2701,42.3455,42.2647,42.324,326200.0
2008-08-08 15:35:00,78.61,78.82,78.61,78.73,533600.0,42.324,42.437,42.324,42.3886,533600.0
2008-08-08 15:40:00,78.74,78.77,78.57,78.72,398200.0,42.394,42.4101,42.3024,42.3832,398200.0
2008-08-08 15:45:00,78.72,78.77,78.68,78.73,446400.0,42.3832,42.4101,42.3616,42.3886,446400.0
2008-08-08 15:50:00,78.74,78.77,78.71,78.75,492900.0,42.394,42.4101,42.3778,42.3993,492900.0
2008-08-08 15:55:00,78.74,78.8,78.56,78.72,1024600.0,42.394,42.4263,42.297,42.3832,1024600.0
2008-08-11 09:30:00,78.53,78.95,78.43,78.71,702000.0,42.4973,42.7246,42.4432,42.5947,702000.0
2008-08-11 09:35:00,78.69,78.72,77.85,78.01,509900.0,42.5839,42.6001,42.1293,42.2159,509900.0
2008-08-11 09:40:00,78.01,78.29,77.91,78.0,446000.0,42.2159,42.3674,42.1617,42.2105,446000.0
2008-08-11 09:45:00,77.98,78.35,77.92,78.34,304100.0,42.1996,42.3999,42.1672,42.3944,304100.0
2008-08-11 09:50:00,78.35,78.43,78.0,78.0,354600.0,42.3999,42.4432,42.2105,42.2105,354600.0
2008-08-11 09:55:00,78.01,78.26,78.0,78.15,271900.0,42.2159,42.3512,42.2105,42.2916,271900.0
2008-08-11 10:00:00,78.15,78.21,78.04,78.09,300700.0,42.2916,42.3241,42.2321,42.2592,300700.0
2008-08-11 10:05:00,78.1,78.1,77.86,77.94,214400.0,42.2646,42.2646,42.1347,42.178,214400.0
2008-08-11 10:10:00,77.94,78.0,77.82,77.89,243600.0,42.178,42.2105,42.113,42.1509,243600.0
2008-08-11 10:15:00,77.88,78.07,77.8,77.89,379600.0,42.1455,42.2483,42.1022,42.1509,379600.0
2008-08-11 10:20:00,77.89,77.95,77.75,77.77,251500.0,42.1509,42.1834,42.0752,42.086,251500.0
2008-08-11 10:25:00,77.77,77.86,77.76,77.84,215600.0,42.086,42.1347,42.0806,42.1239,215600.0
2008-08-11 10:30:00,77.83,78.02,77.8,77.87,280300.0,42.1185,42.2213,42.1022,42.1401,280300.0
2008-08-11 10:35:00,77.88,78.15,77.87,78.03,325600.0,42.1455,42.2916,42.1401,42.2267,325600.0
2008-08-11 10:40:00,78.04,78.06,77.8,77.8,276900.0,42.2321,42.2429,42.1022,42.1022,276900.0
2008-08-11 10:45:00,77.79,77.85,77.65,77.73,277000.0,42.0968,42.1293,42.021,42.0643,277000.0
2008-08-11 10:50:00,77.73,77.81,77.66,77.8,258400.0,42.0643,42.1076,42.0265,42.1022,258400.0
2008-08-11 10:55:00,77.79,77.82,77.55,77.56,241300.0,42.0968,42.113,41.9669,41.9723,241300.0
2008-08-11 11:00:00,77.55,77.69,77.48,77.57,211500.0,41.9669,42.0427,41.929,41.9778,211500.0
2008-08-11 11:05:00,77.58,77.69,77.51,77.66,241000.0,41.9832,42.0427,41.9453,42.0265,241000.0
2008-08-11 11:10:00,77.66,77.69,77.52,77.69,191400.0,42.0265,42.0427,41.9507,42.0427,191400.0
2008-08-11 11:15:00,77.68,77.7,77.56,77.57,126100.0,42.0373,42.0481,41.9723,41.9778,126100.0
2008-08-11 11:20:00,77.57,77.77,77.57,77.75,152800.0,41.9778,42.086,41.9778,42.0752,152800.0
2008-08-11 11:25:00,77.76,77.76,77.56,77.62,146200.0,42.0806,42.0806,41.9723,42.0048,146200.0
2008-08-11 11:30:00,77.61,77.65,77.49,77.5,141700.0,41.9994,42.021,41.9345,41.9399,141700.0
2008-08-11 11:35:00,77.5,77.67,77.42,77.56,229500.0,41.9399,42.0319,41.8966,41.9723,229500.0
2008-08-11 11:40:00,77.57,77.6,77.35,77.4,237600.0,41.9778,41.994,41.8587,41.8858,237600.0
2008-08-11 11:45:00,77.4,77.5,77.31,77.35,205300.0,41.8858,41.9399,41.8371,41.8587,205300.0
2008-08-11 11:50:00,77.36,77.61,77.36,77.39,188600.0,41.8641,41.9994,41.8641,41.8803,188600.0
2008-08-11 11:55:00,77.39,77.44,77.25,77.32,285200.0,41.8803,41.9074,41.8046,41.8425,285200.0
2008-08-11 12:00:00,77.32,77.36,77.09,77.21,204400.0,41.8425,41.8641,41.718,41.7829,204400.0
2008-08-11 12:05:00,77.21,77.36,77.2,77.3,232400.0,41.7829,41.8641,41.7775,41.8316,232400.0
2008-08-11 12:10:00,77.29,77.32,77.15,77.19,157800.0,41.8262,41.8425,41.7505,41.7721,157800.0
2008-08-11 12:15:00,77.2,77.29,77.18,77.22,144500.0,41.7775,41.8262,41.7667,41.7883,144500.0
2008-08-11 12:20:00,77.22,77.45,77.21,77.45,192100.0,41.7883,41.9128,41.7829,41.9128,192100.0
2008-08-11 12:25:00,77.44,77.47,77.27,77.37,235200.0,41.9074,41.9236,41.8154,41.8695,235200.0
2008-08-11 12:30:00,77.37,77.49,77.32,77.49,161800.0,41.8695,41.9345,41.8425,41.9345,161800.0
2008-08-11 12:35:00,77.48,77.62,77.45,77.53,198800.0,41.929,42.0048,41.9128,41.9561,198800.0
2008-08-11 12:40:00,77.53,77.66,77.51,77.65,189900.0,41.9561,42.0265,41.9453,42.021,189900.0
2008-08-11 12:45:00,77.65,77.71,77.4,77.45,230000.0,42.021,42.0535,41.8858,41.9128,230000.0
2008-08-11 12:50:00,77.45,77.52,77.35,77.35,139800.0,41.9128,41.9507,41.8587,41.8587,139800.0
2008-08-11 12:55:00,77.35,77.41,77.21,77.21,134500.0,41.8587,41.8912,41.7829,41.7829,134500.0
2008-08-11 13:00:00,77.21,77.38,77.18,77.38,163500.0,41.7829,41.8749,41.7667,41.8749,163500.0
2008-08-11 13:05:00,77.38,77.52,77.38,77.41,217900.0,41.8749,41.9507,41.8749,41.8912,217900.0
2008-08-11 13:10:00,77.4,77.42,77.31,77.32,165600.0,41.8858,41.8966,41.8371,41.8425,165600.0
2008-08-11 13:15:00,77.32,77.32,77.26,77.3,156400.0,41.8425,41.8425,41.81,41.8316,156400.0
2008-08-11 13:20:00,77.29,77.32,77.22,77.25,129200.0,41.8262,41.8425,41.7883,41.8046,129200.0
2008-08-11 13:25:00,77.24,77.35,77.23,77.24,129600.0,41.7992,41.8587,41.7938,41.7992,129600.0
2008-08-11 13:30:00,77.25,77.31,77.22,77.22,142400.0,41.8046,41.8371,41.7883,41.7883,142400.0
2008-08-11 13:35:00,77.22,77.38,77.2,77.35,205900.0,41.7883,41.8749,41.7775,41.8587,205900.0
2008-08-11 13:40:00,77.35,77.52,77.35,77.45,226600.0,41.8587,41.9507,41.8587,41.9128,226600.0
2008-08-11 13:45:00,77.45,77.45,77.25,77.25,131500.0,41.9128,41.9128,41.8046,41.8046,131500.0
2008-08-11 13:50:00,77.24,77.27,77.2,77.23,164700.0,41.7992,41.8154,41.7775,41.7938,164700.0
2008-08-11 13:55:00,77.23,77.25,77.12,77.23,224600.0,41.7938,41.8046,41.7342,41.7938,224600.0
2008-08-11 14:00:00,77.23,77.26,77.14,77.16,260400.0,41.7938,41.81,41.7451,41.7559,260400.0
2008-08-11 14:05:00,77.16,77.17,77.04,77.08,346900.0,41.7559,41.7613,41.6909,41.7126,346900.0
2008-08-11 14:10:00,77.06,77.19,77.06,77.15,213000.0,41.7018,41.7721,41.7018,41.7505,213000.0
2008-08-11 14:15:00,77.14,77.21,77.11,77.15,242700.0,41.7451,41.7829,41.7288,41.7505,242700.0
2008-08-11 14:20:00,77.16,77.55,77.15,77.53,459200.0,41.7559,41.9669,41.7505,41.9561,459200.0
2008-08-11 14:25:00,77.51,77.99,77.45,77.87,468700.0,41.9453,42.205,41.9128,42.1401,468700.0
2008-08-11 14:30:00,77.87,77.9,77.72,77.79,318700.0,42.1401,42.1563,42.0589,42.0968,318700.0
2008-08-11 14:35:00,77.8,77.85,77.67,77.67,246500.0,42.1022,42.1293,42.0319,42.0319,246500.0
2008-08-11 14:40:00,77.68,77.98,77.62,77.98,264800.0,42.0373,42.1996,42.0048,42.1996,264800.0
2008-08-11 14:45:00,77.98,78.11,77.9,78.01,219500.0,42.1996,42.27,42.1563,42.2159,219500.0
2008-08-11 14:50:00,78.01,78.29,77.96,78.25,288600.0,42.2159,42.3674,42.1888,42.3457,288600.0
2008-08-11 14:55:00,78.25,78.25,77.93,77.96,327100.0,42.3457,42.3457,42.1726,42.1888,327100.0
2008-08-11 15:00:00,77.96,78.09,77.91,77.91,243000.0,42.1888,42.2592,42.1617,42.1617,243000.0
2008-08-11 15:05:00,77.91,78.11,77.9,78.07,316100.0,42.1617,42.27,42.1563,42.2483,316100.0
2008-08-11 15:10:00,78.06,78.17,77.97,77.97,281800.0,42.2429,42.3024,42.1942,42.1942,281800.0
2008-08-11 15:15:00,77.98,78.03,77.94,77.97,232200.0,42.1996,42.2267,42.178,42.1942,232200.0
2008-08-11 15:20:00,77.96,78.0,77.79,77.83,282700.0,42.1888,42.2105,42.0968,42.1185,282700.0
2008-08-11 15:25:00,77.82,77.83,77.67,77.77,232900.0,42.113,42.1185,42.0319,42.086,232900.0
2008-08-11 15:30:00,77.77,77.84,77.7,77.83,252300.0,42.086,42.1239,42.0481,42.1185,252300.0
2008-08-11 15:35:00,77.83,77.84,77.51,77.59,391200.0,42.1185,42.1239,41.9453,41.9886,391200.0
2008-08-11 15:40:00,77.59,77.79,77.56,77.78,342100.0,41.9886,42.0968,41.9723,42.0914,342100.0
2008-08-11 15:45:00,77.78,77.99,77.78,77.98,515700.0,42.0914,42.205,42.0914,42.1996,515700.0
2008-08-11 15:50:00,77.98,78.05,77.91,78.04,572300.0,42.1996,42.2375,42.1617,42.2321,572300.0
2008-08-11 15:55:00,78.04,78.25,78.02,78.17,768000.0,42.2321,42.3457,42.2213,42.3024,768000.0
2008-08-12 09:30:00,78.57,78.65,78.21,78.48,518900.0,42.5189,42.5622,42.3241,42.4702,518900.0
2008-08-12 09:35:00,78.49,78.49,78.13,78.2,576800.0,42.4756,42.4756,42.2808,42.3187,576800.0
2008-08-12 09:40:00,78.2,78.21,77.97,78.06,469600.0,42.3187,42.3241,42.1942,42.2429,469600.0
2008-08-12 09:45:00,78.05,78.18,78.01,78.03,390000.0,42.2375,42.3079,42.2159,42.2267,390000.0
2008-08-12 09:50:00,78.04,78.05,77.91,77.96,444500.0,42.2321,42.2375,42.1617,42.1888,444500.0
2008-08-12 09:55:00,77.95,77.96,77.62,77.64,494300.0,42.1834,42.1888,42.0048,42.0156,494300.0
2008-08-12 10:00:00,77.64,77.75,77.38,77.39,493600.0,42.0156,42.0752,41.8749,41.8803,493600.0
2008-08-12 10:05:00,77.41,77.78,77.31,77.72,683700.0,41.8912,42.0914,41.8371,42.0589,683700.0
2008-08-12 10:10:00,77.72,77.74,77.44,77.51,497600.0,42.0589,42.0698,41.9074,41.9453,497600.0
2008-08-12 10:15:00,77.51,77.84,77.51,77.82,576900.0,41.9453,42.1239,41.9453,42.113,576900.0
2008-08-12 10:20:00,77.82,77.98,77.8,77.87,412500.0,42.113,42.1996,42.1022,42.1401,412500.0
2008-08-12 10:25:00,77.86,77.98,77.72,77.84,268200.0,42.1347,42.1996,42.0589,42.1239,268200.0
2008-08-12 10:30:00,77.83,77.95,77.77,77.77,285800.0,42.1185,42.1834,42.086,42.086,285800.0
2008-08-12 10:35:00,77.77,77.84,77.56,77.8,288100.0,42.086,42.1239,41.9723,42.1022,288100.0
2008-08-12 10:40:00,77.8,77.92,77.75,77.87,301600.0,42.1022,42.1672,42.0752,42.1401,301600.0
2008-08-12 10:45:00,77.88,77.9,77.66,77.69,198600.0,42.1455,42.1563,42.0265,42.0427,198600.0
2008-08-12 10:50:00,77.68,77.78,77.65,77.71,205200.0,42.0373,42.0914,42.021,42.0535,205200.0
2008-08-12 10:55:00,77.72,77.78,77.51,77.55,337300.0,42.0589,42.0914,41.9453,41.9669,337300.0
2008-08-12 11:00:00,77.54,77.57,77.5,77.53,183400.0,41.9615,41.9778,41.9399,41.9561,183400.0
2008-08-12 11:05:00,77.54,77.56,77.32,77.38,302800.0,41.9615,41.9723,41.8425,41.8749,302800.0
2008-08-12 11:10:00,77.37,77.58,77.36,77.51,315100.0,41.8695,41.9832,41.8641,41.9453,315100.0
2008-08-12 11:15:00,77.51,77.62,77.41,77.52,212100.0,41.9453,42.0048,41.8912,41.9507,212100.0
2008-08-12 11:20:00,77.52,77.6,77.39,77.57,231600.0,41.9507,41.994,41.8803,41.9778,231600.0
2008-08-12 11:25:00,77.57,77.57,77.37,77.48,372400.0,41.9778,41.9778,41.8695,41.929,372400.0
2008-08-12 11:30:00,77.48,77.54,77.41,77.5,307300.0,41.929,41.9615,41.8912,41.9399,307300.0
2008-08-12 11:35:00,77.49,77.68,77.49,77.68,161900.0,41.9345,42.0373,41.9345,42.0373,161900.0
2008-08-12 11:40:00,77.66,77.7,77.6,77.64,217900.0,42.0265,42.0481,41.994,42.0156,217900.0
2008-08-12 11:45:00,77.64,77.85,77.64,77.8,192500.0,42.0156,42.1293,42.0156,42.1022,192500.0
2008-08-12 11:50:00,77.8,77.94,77.72,77.77,179700.0,42.1022,42.178,42.0589,42.086,179700.0
2008-08-12 11:55:00,77.77,77.79,77.71,77.77,165600.0,42.086,42.0968,42.0535,42.086,165600.0
2008-08-12 12:00:00,77.77,77.97,77.75,77.97,190500.0,42.086,42.1942,42.0752,42.1942,190500.0
2008-08-12 12:05:00,77.97,77.98,77.81,77.85,233600.0,42.1942,42.1996,42.1076,42.1293,233600.0
2008-08-12 12:10:00,77.85,77.91,77.84,77.88,160100.0,42.1293,42.1617,42.1239,42.1455,160100.0
2008-08-12 12:15:00,77.88,77.88,77.66,77.69,240200.0,42.1455,42.1455,42.0265,42.0427,240200.0
2008-08-12 12:20:00,77.68,77.71,77.62,77.65,155100.0,42.0373,42.0535,42.0048,42.021,155100.0
2008-08-12 12:25:00,77.66,77.9,77.6,77.89,198900.0,42.0265,42.1563,41.994,42.1509,198900.0
2008-08-12 12:30:00,77.88,77.92,77.84,77.86,114500.0,42.1455,42.1672,42.1239,42.1347,114500.0
2008-08-12 12:35:00,77.86,77.87,77.64,77.67,163100.0,42.1347,42.1401,42.0156,42.0319,163100.0
2008-08-12 12:40:00,77.66,77.76,77.62,77.68,237200.0,42.0265,42.0806,42.0048,42.0373,237200.0
2008-08-12 12:45:00,77.68,77.76,77.63,77.71,130300.0,42.0373,42.0806,42.0102,42.0535,130300.0
2008-08-12 12:50:00,77.71,77.78,77.67,77.73,126900.0,42.0535,42.0914,42.0319,42.0643,126900.0
2008-08-12 12:55:00,77.72,77.72,77.56,77.68,156000.0,42.0589,42.0589,41.9723,42.0373,156000.0
2008-08-12 13:00:00,77.68,77.79,77.67,77.78,158100.0,42.0373,42.0968,42.0319,42.0914,158100.0
2008-08-12 13:05:00,77.78,77.84,77.55,77.55,224700.0,42.0914,42.1239,41.9669,41.9669,224700.0
2008-08-12 13:10:00,77.55,77.65,77.5,77.63,205100.0,41.9669,42.021,41.9399,42.0102,205100.0
2008-08-12 13:15:00,77.63,77.7,77.6,77.61,120900.0,42.0102,42.0481,41.994,41.9994,120900.0
2008-08-12 13:20:00,77.6,77.64,77.52,77.54,227400.0,41.994,42.0156,41.9507,41.9615,227400.0
2008-08-12 13:25:00,77.55,77.57,77.41,77.48,215700.0,41.9669,41.9778,41.8912,41.929,215700.0
2008-08-12 13:30:00,77.48,77.5,77.41,77.41,98600.0,41.929,41.9399,41.8912,41.8912,98600.0
2008-08-12 13:35:00,77.41,77.48,77.4,77.48,163600.0,41.8912,41.929,41.8858,41.929,163600.0
2008-08-12 13:40:00,77.46,77.68,77.46,77.6,203900.0,41.9182,42.0373,41.9182,41.994,203900.0
2008-08-12 13:45:00,77.59,77.67,77.57,77.66,125500.0,41.9886,42.0319,41.9778,42.0265,125500.0
2008-08-12 13:50:00,77.66,77.69,77.64,77.65,150500.0,42.0265,42.0427,42.0156,42.021,150500.0
2008-08-12 13:55:00,77.66,77.79,77.62,77.78,276700.0,42.0265,42.0968,42.0048,42.0914,276700.0
2008-08-12 14:00:00,77.79,77.8,77.61,77.64,289200.0,42.0968,42.1022,41.9994,42.0156,289200.0
2008-08-12 14:05:00,77.64,77.7,77.59,77.69,183700.0,42.0156,42.0481,41.9886,42.0427,183700.0
2008-08-12 14:10:00,77.69,77.7,77.53,77.56,224400.0,42.0427,42.0481,41.9561,41.9723,224400.0
2008-08-12 14:15:00,77.56,77.63,77.53,77.62,206300.0,41.9723,42.0102,41.9561,42.0048,206300.0
2008-08-12 14:20:00,77.61,77.68,77.58,77.6,324500.0,41.9994,42.0373,41.9832,41.994,324500.0
2008-08-12 14:25:00,77.6,77.69,77.57,77.64,297800.0,41.994,42.0427,41.9778,42.0156,297800.0
2008-08-12 14:30:00,77.64,77.65,77.6,77.63,163500.0,42.0156,42.021,41.994,42.0102,163500.0
2008-08-12 14:35:00,77.63,77.69,77.56,77.56,189800.0,42.0102,42.0427,41.9723,41.9723,189800.0
2008-08-12 14:40:00,77.57,77.62,77.52,77.53,140100.0,41.9778,42.0048,41.9507,41.9561,140100.0
2008-08-12 14:45:00,77.53,77.6,77.51,77.55,191000.0,41.9561,41.994,41.9453,41.9669,191000.0
2008-08-12 14:50:00,77.55,77.56,77.35,77.36,371800.0,41.9669,41.9723,41.8587,41.8641,371800.0
2008-08-12 14:55:00,77.36,77.36,77.15,77.17,383700.0,41.8641,41.8641,41.7505,41.7613,383700.0
2008-08-12 15:00:00,77.17,77.24,77.12,77.16,392700.0,41.7613,41.7992,41.7342,41.7559,392700.0
2008-08-12 15:05:00,77.16,77.34,77.16,77.26,613300.0,41.7559,41.8533,41.7559,41.81,613300.0
2008-08-12 15:10:00,77.26,77.32,77.12,77.26,271900.0,41.81,41.8425,41.7342,41.81,271900.0
2008-08-12 15:15:00,77.27,77.51,77.25,77.39,417400.0,41.8154,41.9453,41.8046,41.8803,417400.0
2008-08-12 15:20:00,77.38,77.39,77.32,77.35,273100.0,41.8749,41.8803,41.8425,41.8587,273100.0
2008-08-12 15:25:00,77.36,77.38,77.26,77.33,365500.0,41.8641,41.8749,41.81,41.8479,365500.0
2008-08-12 15:30:00,77.33,77.35,76.95,76.98,517500.0,41.8479,41.8587,41.6422,41.6585,517500.0
2008-08-12 15:35:00,76.98,77.02,76.81,76.86,527400.0,41.6585,41.6801,41.5665,41.5935,527400.0
2008-08-12 15:40:00,76.86,76.98,76.85,76.87,508500.0,41.5935,41.6585,41.5881,41.5989,508500.0
2008-08-12 15:45:00,76.87,77.01,76.87,76.92,433200.0,41.5989,41.6747,41.5989,41.626,433200.0
2008-08-12 15:50:00,76.92,77.06,76.91,77.01,476400.0,41.626,41.7018,41.6206,41.6747,476400.0
2008-08-12 15:55:00,77.01,77.04,76.51,76.96,914800.0,41.6747,41.6909,41.4041,41.6476,914800.0
2008-08-13 09:30:00,76.82,77.45,76.8,77.32,643000.0,41.5719,41.9128,41.5611,41.8425,643000.0
2008-08-13 09:35:00,77.32,77.5,77.25,77.28,468500.0,41.8425,41.9399,41.8046,41.8208,468500.0
2008-08-13 09:40:00,77.28,77.32,77.18,77.28,312400.0,41.8208,41.8425,41.7667,41.8208,312400.0
2008-08-13 09:45:00,77.26,77.43,77.21,77.41,299200.0,41.81,41.902,41.7829,41.8912,299200.0
2008-08-13 09:50:00,77.41,77.55,77.36,77.49,324100.0,41.8912,41.9669,41.8641,41.9345,324100.0
2008-08-13 09:55:00,77.48,77.56,77.35,77.5,193900.0,41.929,41.9723,41.8587,41.9399,193900.0
2008-08-13 10:00:00,77.5,77.5,77.25,77.3,227100.0,41.9399,41.9399,41.8046,41.8316,227100.0
2008-08-13 10:05:00,77.31,77.33,77.1,77.14,250100.0,41.8371,41.8479,41.7234,41.7451,250100.0
2008-08-13 10:10:00,77.13,77.21,77.01,77.09,243900.0,41.7396,41.7829,41.6747,41.718,243900.0
2008-08-13 10:15:00,77.08,77.19,77.01,77.12,230600.0,41.7126,41.7721,41.6747,41.7342,230600.0
2008-08-13 10:20:00,77.12,77.28,77.1,77.28,209100.0,41.7342,41.8208,41.7234,41.8208,209100.0
2008-08-13 10:25:00,77.27,77.36,77.13,77.19,238500.0,41.8154,41.8641,41.7396,41.7721,238500.0
2008-08-13 10:30:00,77.19,77.4,77.04,77.37,257500.0,41.7721,41.8858,41.6909,41.8695,257500.0
2008-08-13 10:35:00,77.38,77.92,77.37,77.78,1222600.0,41.8749,42.1672,41.8695,42.0914,1222600.0
2008-08-13 10:40:00,77.79,77.92,77.7,77.77,503400.0,42.0968,42.1672,42.0481,42.086,503400.0
2008-08-13 10:45:00,77.77,77.84,77.61,77.76,607000.0,42.086,42.1239,41.9994,42.0806,607000.0
2008-08-13 10:50:00,77.77,77.89,77.72,77.83,301000.0,42.086,42.1509,42.0589,42.1185,301000.0
2008-08-13 10:55:00,77.84,77.89,77.75,77.77,257800.0,42.1239,42.1509,42.0752,42.086,257800.0
2008-08-13 11:00:00,77.77,77.83,77.67,77.76,337700.0,42.086,42.1185,42.0319,42.0806,337700.0
2008-08-13 11:05:00,77.76,77.85,77.69,77.72,294400.0,42.0806,42.1293,42.0427,42.0589,294400.0
2008-08-13 11:10:00,77.74,77.8,77.66,77.67,210100.0,42.0698,42.1022,42.0265,42.0319,210100.0
2008-08-13 11:15:00,77.67,77.76,77.64,77.71,281200.0,42.0319,42.0806,42.0156,42.0535,281200.0
2008-08-13 11:20:00,77.72,77.79,77.62,77.76,223400.0,42.0589,42.0968,42.0048,42.0806,223400.0
2008-08-13 11:25:00,77.78,77.95,77.73,77.93,439400.0,42.0914,42.1834,42.0643,42.1726,439400.0
2008-08-13 11:30:00,77.93,78.07,77.92,78.03,437400.0,42.1726,42.2483,42.1672,42.2267,437400.0
2008-08-13 11:35:00,78.03,78.15,78.02,78.04,283400.0,42.2267,42.2916,42.2213,42.2321,283400.0
2008-08-13 11:40:00,78.04,78.15,77.93,77.93,237700.0,42.2321,42.2916,42.1726,42.1726,237700.0
2008-08-13 11:45:00,77.94,78.06,77.87,78.0,183300.0,42.178,42.2429,42.1401,42.2105,183300.0
2008-08-13 11:50:00,78.0,78.11,77.99,78.06,174900.0,42.2105,42.27,42.205,42.2429,174900.0
2008-08-13 11:55:00,78.06,78.13,78.0,78.07,316200.0,42.2429,42.2808,42.2105,42.2483,316200.0
2008-08-13 12:00:00,78.08,78.09,77.96,77.99,230100.0,42.2537,42.2592,42.1888,42.205,230100.0
2008-08-13 12:05:00,77.99,78.06,77.94,78.02,261300.0,42.205,42.2429,42.178,42.2213,261300.0
2008-08-13 12:10:00,78.03,78.2,77.99,78.19,322500.0,42.2267,42.3187,42.205,42.3133,322500.0
2008-08-13 12:15:00,78.19,78.25,78.1,78.14,183400.0,42.3133,42.3457,42.2646,42.2862,183400.0
2008-08-13 12:20:00,78.15,78.23,78.09,78.13,269400.0,42.2916,42.3349,42.2592,42.2808,269400.0
2008-08-13 12:25:00,78.13,78.21,78.13,78.19,217000.0,42.2808,42.3241,42.2808,42.3133,217000.0
2008-08-13 12:30:00,78.18,78.18,77.87,77.87,186500.0,42.3079,42.3079,42.1401,42.1401,186500.0
2008-08-13 12:35:00,77.88,78.08,77.88,78.05,157000.0,42.1455,42.2537,42.1455,42.2375,157000.0
2008-08-13 12:40:00,78.06,78.06,77.81,77.89,209300.0,42.2429,42.2429,42.1076,42.1509,209300.0
2008-08-13 12:45:00,77.9,78.04,77.88,78.02,160100.0,42.1563,42.2321,42.1455,42.2213,160100.0
2008-08-13 12:50:00,78.02,78.17,78.0,78.15,212400.0,42.2213,42.3024,42.2105,42.2916,212400.0
2008-08-13 12:55:00,78.15,78.27,78.15,78.23,246300.0,42.2916,42.3566,42.2916,42.3349,246300.0
2008-08-13 13:00:00,78.23,78.32,78.2,78.27,201500.0,42.3349,42.3836,42.3187,42.3566,201500.0
2008-08-13 13:05:00,78.28,78.3,78.21,78.29,271600.0,42.362,42.3728,42.3241,42.3674,271600.0
2008-08-13 13:10:00,78.28,78.32,77.8,78.17,349200.0,42.362,42.3836,42.1022,42.3024,349200.0
2008-08-13 13:15:00,78.17,78.25,78.15,78.22,279500.0,42.3024,42.3457,42.2916,42.3295,279500.0
2008-08-13 13:20:00,78.22,78.24,78.08,78.12,211200.0,42.3295,42.3403,42.2537,42.2754,211200.0
2008-08-13 13:25:00,78.13,78.17,78.08,78.14,196600.0,42.2808,42.3024,42.2537,42.2862,196600.0
2008-08-13 13:30:00,78.14,78.2,78.11,78.17,319200.0,42.2862,42.3187,42.27,42.3024,319200.0
2008-08-13 13:35:00,78.17,78.23,78.14,78.16,244400.0,42.3024,42.3349,42.2862,42.297,244400.0
2008-08-13 13:40:00,78.17,78.28,78.13,78.28,248500.0,42.3024,42.362,42.2808,42.362,248500.0
2008-08-13 13:45:00,78.27,78.47,78.27,78.45,377000.0,42.3566,42.4648,42.3566,42.454,377000.0
2008-08-13 13:50:00,78.45,78.51,78.39,78.48,281200.0,42.454,42.4864,42.4215,42.4702,281200.0
2008-08-13 13:55:00,78.48,78.56,78.39,78.55,213300.0,42.4702,42.5135,42.4215,42.5081,213300.0
2008-08-13 14:00:00,78.55,78.63,78.53,78.62,292600.0,42.5081,42.5514,42.4973,42.546,292600.0
2008-08-13 14:05:00,78.63,78.63,78.52,78.53,324400.0,42.5514,42.5514,42.4919,42.4973,324400.0
2008-08-13 14:10:00,78.52,78.53,78.25,78.25,274900.0,42.4919,42.4973,42.3457,42.3457,274900.0
2008-08-13 14:15:00,78.25,78.28,78.0,78.07,413400.0,42.3457,42.362,42.2105,42.2483,413400.0
2008-08-13 14:20:00,78.06,78.09,77.88,77.89,383400.0,42.2429,42.2592,42.1455,42.1509,383400.0
2008-08-13 14:25:00,77.89,78.1,77.78,77.94,453400.0,42.1509,42.2646,42.0914,42.178,453400.0
2008-08-13 14:30:00,77.94,78.04,77.91,77.96,175200.0,42.178,42.2321,42.1617,42.1888,175200.0
2008-08-13 14:35:00,77.96,78.15,77.96,78.12,195400.0,42.1888,42.2916,42.1888,42.2754,195400.0
2008-08-13 14:40:00,78.12,78.25,78.1,78.21,410700.0,42.2754,42.3457,42.2646,42.3241,410700.0
2008-08-13 14:45:00,78.21,78.23,78.14,78.19,153000.0,42.3241,42.3349,42.2862,42.3133,153000.0
2008-08-13 14:50:00,78.18,78.2,77.92,78.07,267200.0,42.3079,42.3187,42.1672,42.2483,267200.0
2008-08-13 14:55:00,78.08,78.1,77.94,78.01,356800.0,42.2537,42.2646,42.178,42.2159,356800.0
2008-08-13 15:00:00,78.01,78.08,77.93,77.97,345900.0,42.2159,42.2537,42.1726,42.1942,345900.0
2008-08-13 15:05:00,77.98,78.44,77.97,78.11,317200.0,42.1996,42.4486,42.1942,42.27,317200.0
2008-08-13 15:10:00,78.11,78.23,78.1,78.12,285500.0,42.27,42.3349,42.2646,42.2754,285500.0
2008-08-13 15:15:00,78.12,78.23,78.11,78.15,307600.0,42.2754,42.3349,42.27,42.2916,307600.0
2008-08-13 15:20:00,78.16,78.29,78.1,78.16,363700.0,42.297,42.3674,42.2646,42.297,363700.0
2008-08-13 15:25:00,78.17,78.25,78.02,78.05,324700.0,42.3024,42.3457,42.2213,42.2375,324700.0
2008-08-13 15:30:00,78.05,78.06,77.75,77.83,483700.0,42.2375,42.2429,42.0752,42.1185,483700.0
2008-08-13 15:35:00,77.83,78.26,77.8,78.21,714600.0,42.1185,42.3512,42.1022,42.3241,714600.0
2008-08-13 15:40:00,78.22,78.32,77.94,77.98,728700.0,42.3295,42.3836,42.178,42.1996,728700.0
2008-08-13 15:45:00,77.96,78.01,77.84,77.9,478500.0,42.1888,42.2159,42.1239,42.1563,478500.0
2008-08-13 15:50:00,77.9,77.95,77.79,77.91,798000.0,42.1563,42.1834,42.0968,42.1617,798000.0
2008-08-13 15:55:00,77.91,78.21,77.89,78.15,1047700.0,42.1617,42.3241,42.1509,42.2916,1047700.0
2008-08-14 09:30:00,77.7,77.87,77.25,77.33,1209000.0,42.0481,42.1401,41.8046,41.8479,1209000.0
2008-08-14 09:35:00,77.31,77.7,77.17,77.68,665700.0,41.8371,42.0481,41.7613,42.0373,665700.0
2008-08-14 09:40:00,77.67,77.67,77.36,77.5,390000.0,42.0319,42.0319,41.8641,41.9399,390000.0
2008-08-14 09:45:00,77.49,77.5,77.31,77.43,340800.0,41.9345,41.9399,41.8371,41.902,340800.0
2008-08-14 09:50:00,77.42,77.8,77.41,77.74,380700.0,41.8966,42.1022,41.8912,42.0698,380700.0
2008-08-14 09:55:00,77.73,77.83,77.55,77.6,339100.0,42.0643,42.1185,41.9669,41.994,339100.0
2008-08-14 10:00:00,77.62,77.63,77.27,77.35,460500.0,42.0048,42.0102,41.8154,41.8587,460500.0
2008-08-14 10:05:00,77.37,77.6,77.37,77.38,338500.0,41.8695,41.994,41.8695,41.8749,338500.0
2008-08-14 10:10:00,77.38,77.7,77.36,77.61,420300.0,41.8749,42.0481,41.8641,41.9994,420300.0
2008-08-14 10:15:00,77.62,77.77,77.57,77.77,277500.0,42.0048,42.086,41.9778,42.086,277500.0
2008-08-14 10:20:00,77.78,77.89,77.7,77.75,381900.0,42.0914,42.1509,42.0481,42.0752,381900.0
2008-08-14 10:25:00,77.75,77.89,77.72,77.83,326000.0,42.0752,42.1509,42.0589,42.1185,326000.0
2008-08-14 10:30:00,77.82,77.99,77.75,77.95,346900.0,42.113,42.205,42.0752,42.1834,346900.0
2008-08-14 10:35:00,77.94,78.05,77.71,77.75,478700.0,42.178,42.2375,42.0535,42.0752,478700.0
2008-08-14 10:40:00,77.74,77.91,77.63,77.9,283400.0,42.0698,42.1617,42.0102,42.1563,283400.0
2008-08-14 10:45:00,77.89,78.03,77.85,77.93,332400.0,42.1509,42.2267,42.1293,42.1726,332400.0
2008-08-14 10:50:00,77.94,78.12,77.92,78.06,247600.0,42.178,42.2754,42.1672,42.2429,247600.0
2008-08-14 10:55:00,78.06,78.15,78.02,78.11,235300.0,42.2429,42.2916,42.2213,42.27,235300.0
2008-08-14 11:00:00,78.09,78.1,77.79,77.79,375000.0,42.2592,42.2646,42.0968,42.0968,375000.0
2008-08-14 11:05:00,77.79,77.99,77.7,77.94,269600.0,42.0968,42.205,42.0481,42.178,269600.0
2008-08-14 11:10:00,77.95,77.97,77.81,77.91,233700.0,42.1834,42.1942,42.1076,42.1617,233700.0
2008-08-14 11:15:00,77.93,78.04,77.84,78.03,222800.0,42.1726,42.2321,42.1239,42.2267,222800.0
2008-08-14 11:20:00,78.04,78.05,77.87,77.9,155400.0,42.2321,42.2375,42.1401,42.1563,155400.0
2008-08-14 11:25:00,77.89,77.99,77.85,77.98,189200.0,42.1509,42.205,42.1293,42.1996,189200.0
2008-08-14 11:30:00,77.97,78.1,77.97,78.08,121400.0,42.1942,42.2646,42.1942,42.2537,121400.0
2008-08-14 11:35:00,78.07,78.1,77.95,77.98,188600.0,42.2483,42.2646,42.1834,42.1996,188600.0
2008-08-14 11:40:00,78.0,78.0,77.81,77.91,201100.0,42.2105,42.2105,42.1076,42.1617,201100.0
2008-08-14 11:45:00,77.9,77.9,77.76,77.89,164900.0,42.1563,42.1563,42.0806,42.1509,164900.0
2008-08-14 11:50:00,77.89,77.92,77.86,77.88,109200.0,42.1509,42.1672,42.1347,42.1455,109200.0
2008-08-14 11:55:00,77.89,77.93,77.88,77.89,191100.0,42.1509,42.1726,42.1455,42.1509,191100.0
2008-08-14 12:00:00,77.89,77.9,77.78,77.8,193700.0,42.1509,42.1563,42.0914,42.1022,193700.0
2008-08-14 12:05:00,77.78,77.79,77.52,77.62,347900.0,42.0914,42.0968,41.9507,42.0048,347900.0
2008-08-14 12:10:00,77.62,77.63,77.25,77.35,531200.0,42.0048,42.0102,41.8046,41.8587,531200.0
2008-08-14 12:15:00,77.35,77.6,77.35,77.53,232900.0,41.8587,41.994,41.8587,41.9561,232900.0
2008-08-14 12:20:00,77.52,77.52,77.28,77.32,261800.0,41.9507,41.9507,41.8208,41.8425,261800.0
2008-08-14 12:25:00,77.29,77.32,77.16,77.29,335700.0,41.8262,41.8425,41.7559,41.8262,335700.0
2008-08-14 12:30:00,77.3,77.32,77.02,77.02,309000.0,41.8316,41.8425,41.6801,41.6801,309000.0
2008-08-14 12:35:00,77.03,77.03,76.91,76.97,355200.0,41.6855,41.6855,41.6206,41.6531,355200.0
2008-08-14 12:40:00,76.97,77.28,76.91,77.27,309700.0,41.6531,41.8208,41.6206,41.8154,309700.0
2008-08-14 12:45:00,77.27,77.33,76.96,77.32,428600.0,41.8154,41.8479,41.6476,41.8425,428600.0
2008-08-14 12:50:00,77.32,77.33,77.17,77.2,169400.0,41.8425,41.8479,41.7613,41.7775,169400.0
2008-08-14 12:55:00,77.19,77.33,77.17,77.27,144100.0,41.7721,41.8479,41.7613,41.8154,144100.0
2008-08-14 13:00:00,77.27,77.43,77.27,77.41,110500.0,41.8154,41.902,41.8154,41.8912,110500.0
2008-08-14 13:05:00,77.4,77.48,77.37,77.41,146000.0,41.8858,41.929,41.8695,41.8912,146000.0
2008-08-14 13:10:00,77.41,77.49,77.4,77.48,115600.0,41.8912,41.9345,41.8858,41.929,115600.0
2008-08-14 13:15:00,77.48,77.6,77.46,77.6,166100.0,41.929,41.994,41.9182,41.994,166100.0
2008-08-14 13:20:00,77.59,77.6,77.47,77.56,192700.0,41.9886,41.994,41.9236,41.9723,192700.0
2008-08-14 13:25:00,77.56,77.59,77.5,77.56,126800.0,41.9723,41.9886,41.9399,41.9723,126800.0
2008-08-14 13:30:00,77.57,77.58,77.45,77.47,157300.0,41.9778,41.9832,41.9128,41.9236,157300.0
2008-08-14 13:35:00,77.48,77.51,77.46,77.5,79700.0,41.929,41.9453,41.9182,41.9399,79700.0
2008-08-14 13:40:00,77.49,77.6,77.49,77.59,121100.0,41.9345,41.994,41.9345,41.9886,121100.0
2008-08-14 13:45:00,77.6,77.65,77.54,77.58,199400.0,41.994,42.021,41.9615,41.9832,199400.0
2008-08-14 13:50:00,77.58,77.62,77.51,77.59,139700.0,41.9832,42.0048,41.9453,41.9886,139700.0
2008-08-14 13:55:00,77.59,77.68,77.59,77.62,131000.0,41.9886,42.0373,41.9886,42.0048,131000.0
2008-08-14 14:00:00,77.61,77.78,77.52,77.75,203600.0,41.9994,42.0914,41.9507,42.0752,203600.0
2008-08-14 14:05:00,77.77,77.8,77.67,77.8,208900.0,42.086,42.1022,42.0319,42.1022,208900.0
2008-08-14 14:10:00,77.79,77.98,77.78,77.96,293800.0,42.0968,42.1996,42.0914,42.1888,293800.0
2008-08-14 14:15:00,77.96,77.98,77.81,77.96,245600.0,42.1888,42.1996,42.1076,42.1888,245600.0
2008-08-14 14:20:00,77.97,78.02,77.91,77.95,399500.0,42.1942,42.2213,42.1617,42.1834,399500.0
2008-08-14 14:25:00,77.94,77.96,77.79,77.91,201800.0,42.178,42.1888,42.0968,42.1617,201800.0
2008-08-14 14:30:00,77.91,77.91,77.79,77.79,115300.0,42.1617,42.1617,42.0968,42.0968,115300.0
2008-08-14 14:35:00,77.79,77.84,77.79,77.84,91100.0,42.0968,42.1239,42.0968,42.1239,91100.0
2008-08-14 14:40:00,77.83,77.94,77.82,77.9,170000.0,42.1185,42.178,42.113,42.1563,170000.0
2008-08-14 14:45:00,77.9,77.9,77.67,77.84,163900.0,42.1563,42.1563,42.0319,42.1239,163900.0
2008-08-14 14:50:00,77.83,77.83,77.73,77.81,97900.0,42.1185,42.1185,42.0643,42.1076,97900.0
2008-08-14 14:55:00,77.82,77.82,77.7,77.71,91200.0,42.113,42.113,42.0481,42.0535,91200.0
2008-08-14 15:00:00,77.71,77.71,77.49,77.56,1011000.0,42.0535,42.0535,41.9345,41.9723,1011000.0
2008-08-14 15:05:00,77.57,77.64,77.48,77.54,303500.0,41.9778,42.0156,41.929,41.9615,303500.0
2008-08-14 15:10:00,77.54,77.59,77.49,77.52,154500.0,41.9615,41.9886,41.9345,41.9507,154500.0
2008-08-14 15:15:00,77.53,77.61,77.45,77.45,223900.0,41.9561,41.9994,41.9128,41.9128,223900.0
2008-08-14 15:20:00,77.46,77.55,77.45,77.52,145600.0,41.9182,41.9669,41.9128,41.9507,145600.0
2008-08-14 15:25:00,77.52,77.54,77.39,77.41,227400.0,41.9507,41.9615,41.8803,41.8912,227400.0
2008-08-14 15:30:00,77.42,77.5,77.33,77.42,364300.0,41.8966,41.9399,41.8479,41.8966,364300.0
2008-08-14 15:35:00,77.42,77.53,77.41,77.49,304700.0,41.8966,41.9561,41.8912,41.9345,304700.0
2008-08-14 15:40:00,77.49,77.52,77.39,77.46,392800.0,41.9345,41.9507,41.8803,41.9182,392800.0
2008-08-14 15:45:00,77.45,77.53,77.44,77.44,407100.0,41.9128,41.9561,41.9074,41.9074,407100.0
2008-08-14 15:50:00,77.44,77.49,77.3,77.44,647200.0,41.9074,41.9345,41.8316,41.9074,647200.0
2008-08-14 15:55:00,77.44,77.59,77.36,77.51,985200.0,41.9074,41.9886,41.8641,41.9453,985200.0
2008-08-15 09:30:00,77.21,77.28,76.75,76.98,4157100.0,41.7829,41.8208,41.534,41.6585,4157100.0
2008-08-15 09:35:00,76.98,77.0,76.62,76.66,413700.0,41.6585,41.6693,41.4637,41.4853,413700.0
2008-08-15 09:40:00,76.65,76.83,76.46,76.77,656400.0,41.4799,41.5773,41.3771,41.5448,656400.0
2008-08-15 09:45:00,76.77,76.84,76.61,76.8,419400.0,41.5448,41.5827,41.4582,41.5611,419400.0
2008-08-15 09:50:00,76.8,76.82,76.5,76.55,436200.0,41.5611,41.5719,41.3987,41.4258,436200.0
2008-08-15 09:55:00,76.54,76.71,76.33,76.53,431600.0,41.4204,41.5124,41.3067,41.4149,431600.0
2008-08-15 10:00:00,76.53,76.7,76.52,76.66,332000.0,41.4149,41.5069,41.4095,41.4853,332000.0
2008-08-15 10:05:00,76.65,76.66,76.45,76.58,321400.0,41.4799,41.4853,41.3717,41.442,321400.0
2008-08-15 10:10:00,76.58,76.6,76.28,76.34,402800.0,41.442,41.4528,41.2797,41.3121,402800.0
2008-08-15 10:15:00,76.36,76.37,76.21,76.22,376300.0,41.323,41.3284,41.2418,41.2472,376300.0
2008-08-15 10:20:00,76.22,76.42,76.19,76.4,536100.0,41.2472,41.3554,41.231,41.3446,536100.0
2008-08-15 10:25:00,76.4,76.65,76.4,76.62,404900.0,41.3446,41.4799,41.3446,41.4637,404900.0
2008-08-15 10:30:00,76.62,76.65,76.48,76.5,269800.0,41.4637,41.4799,41.3879,41.3987,269800.0
2008-08-15 10:35:00,76.5,76.65,76.38,76.49,400700.0,41.3987,41.4799,41.3338,41.3933,400700.0
2008-08-15 10:40:00,76.49,76.5,76.36,76.41,312200.0,41.3933,41.3987,41.323,41.35,312200.0
2008-08-15 10:45:00,76.41,76.49,76.36,76.41,256300.0,41.35,41.3933,41.323,41.35,256300.0
2008-08-15 10:50:00,76.41,76.47,76.28,76.36,609400.0,41.35,41.3825,41.2797,41.323,609400.0
2008-08-15 10:55:00,76.36,76.42,76.24,76.38,353500.0,41.323,41.3554,41.258,41.3338,353500.0
2008-08-15 11:00:00,76.38,76.44,76.35,76.39,217800.0,41.3338,41.3662,41.3175,41.3392,217800.0
2008-08-15 11:05:00,76.38,76.65,76.38,76.59,195900.0,41.3338,41.4799,41.3338,41.4474,195900.0
2008-08-15 11:10:00,76.58,76.65,76.53,76.6,223000.0,41.442,41.4799,41.4149,41.4528,223000.0
2008-08-15 11:15:00,76.59,76.67,76.53,76.64,356900.0,41.4474,41.4907,41.4149,41.4745,356900.0
2008-08-15 11:20:00,76.64,76.68,76.51,76.55,226100.0,41.4745,41.4961,41.4041,41.4258,226100.0
2008-08-15 11:25:00,76.54,76.67,76.54,76.67,239500.0,41.4204,41.4907,41.4204,41.4907,239500.0
2008-08-15 11:30:00,76.67,76.78,76.61,76.71,291100.0,41.4907,41.5502,41.4582,41.5124,291100.0
2008-08-15 11:35:00,76.7,76.72,76.66,76.71,253400.0,41.5069,41.5178,41.4853,41.5124,253400.0
2008-08-15 11:40:00,76.71,76.72,76.64,76.7,208600.0,41.5124,41.5178,41.4745,41.5069,208600.0
2008-08-15 11:45:00,76.7,76.73,76.63,76.64,184100.0,41.5069,41.5232,41.4691,41.4745,184100.0
2008-08-15 11:50:00,76.64,76.66,76.48,76.49,196800.0,41.4745,41.4853,41.3879,41.3933,196800.0
2008-08-15 11:55:00,76.49,76.51,76.44,76.49,183700.0,41.3933,41.4041,41.3662,41.3933,183700.0
2008-08-15 12:00:00,76.49,76.5,76.44,76.48,152400.0,41.3933,41.3987,41.3662,41.3879,152400.0
2008-08-15 12:05:00,76.47,76.58,76.44,76.55,157200.0,41.3825,41.442,41.3662,41.4258,157200.0
2008-08-15 12:10:00,76.55,76.56,76.45,76.52,176800.0,41.4258,41.4312,41.3717,41.4095,176800.0
2008-08-15 12:15:00,76.52,76.64,76.46,76.58,208900.0,41.4095,41.4745,41.3771,41.442,208900.0
2008-08-15 12:20:00,76.59,76.61,76.52,76.61,115600.0,41.4474,41.4582,41.4095,41.4582,115600.0
2008-08-15 12:25:00,76.6,76.7,76.58,76.68,168300.0,41.4528,41.5069,41.442,41.4961,168300.0
2008-08-15 12:30:00,76.68,76.73,76.64,76.7,131700.0,41.4961,41.5232,41.4745,41.5069,131700.0
2008-08-15 12:35:00,76.7,76.72,76.61,76.63,144500.0,41.5069,41.5178,41.4582,41.4691,144500.0
2008-08-15 12:40:00,76.63,76.74,76.62,76.74,158100.0,41.4691,41.5286,41.4637,41.5286,158100.0
2008-08-15 12:45:00,76.73,76.75,76.69,76.73,159000.0,41.5232,41.534,41.5015,41.5232,159000.0
2008-08-15 12:50:00,76.73,76.73,76.6,76.63,162100.0,41.5232,41.5232,41.4528,41.4691,162100.0
2008-08-15 12:55:00,76.63,76.73,76.63,76.72,102500.0,41.4691,41.5232,41.4691,41.5178,102500.0
2008-08-15 13:00:00,76.73,76.74,76.63,76.73,113700.0,41.5232,41.5286,41.4691,41.5232,113700.0
2008-08-15 13:05:00,76.72,76.9,76.71,76.88,219600.0,41.5178,41.6152,41.5124,41.6044,219600.0
2008-08-15 13:10:00,76.88,76.98,76.88,76.98,180000.0,41.6044,41.6585,41.6044,41.6585,180000.0
2008-08-15 13:15:00,76.97,76.97,76.84,76.9,139200.0,41.6531,41.6531,41.5827,41.6152,139200.0
2008-08-15 13:20:00,76.9,76.9,76.78,76.81,103100.0,41.6152,41.6152,41.5502,41.5665,103100.0
2008-08-15 13:25:00,76.81,76.83,76.75,76.79,119000.0,41.5665,41.5773,41.534,41.5556,119000.0
2008-08-15 13:30:00,76.79,76.86,76.72,76.85,123800.0,41.5556,41.5935,41.5178,41.5881,123800.0
2008-08-15 13:35:00,76.86,76.88,76.75,76.76,111900.0,41.5935,41.6044,41.534,41.5394,111900.0
2008-08-15 13:40:00,76.76,76.8,76.67,76.69,108700.0,41.5394,41.5611,41.4907,41.5015,108700.0
2008-08-15 13:45:00,76.69,76.71,76.58,76.59,123700.0,41.5015,41.5124,41.442,41.4474,123700.0
2008-08-15 13:50:00,76.58,76.58,76.52,76.56,137900.0,41.442,41.442,41.4095,41.4312,137900.0
2008-08-15 13:55:00,76.55,76.59,76.55,76.57,115700.0,41.4258,41.4474,41.4258,41.4366,115700.0
2008-08-15 14:00:00,76.57,76.61,76.57,76.57,150000.0,41.4366,41.4582,41.4366,41.4366,150000.0
2008-08-15 14:05:00,76.57,76.61,76.55,76.58,162600.0,41.4366,41.4582,41.4258,41.442,162600.0
2008-08-15 14:10:00,76.57,76.7,76.55,76.68,135600.0,41.4366,41.5069,41.4258,41.4961,135600.0
2008-08-15 14:15:00,76.69,76.79,76.66,76.79,181100.0,41.5015,41.5556,41.4853,41.5556,181100.0
2008-08-15 14:20:00,76.78,76.98,76.59,76.97,263300.0,41.5502,41.6585,41.4474,41.6531,263300.0
2008-08-15 14:25:00,76.97,77.05,76.9,76.9,402300.0,41.6531,41.6964,41.6152,41.6152,402300.0
2008-08-15 14:30:00,76.9,76.99,76.83,76.98,161400.0,41.6152,41.6639,41.5773,41.6585,161400.0
2008-08-15 14:35:00,76.97,77.1,76.97,77.1,162800.0,41.6531,41.7234,41.6531,41.7234,162800.0
2008-08-15 14:40:00,77.1,77.19,77.06,77.07,184900.0,41.7234,41.7721,41.7018,41.7072,184900.0
2008-08-15 14:45:00,77.07,77.1,77.02,77.02,87600.0,41.7072,41.7234,41.6801,41.6801,87600.0
2008-08-15 14:50:00,77.02,77.16,77.02,77.13,113700.0,41.6801,41.7559,41.6801,41.7396,113700.0
2008-08-15 14:55:00,77.12,77.15,77.1,77.11,102700.0,41.7342,41.7505,41.7234,41.7288,102700.0
2008-08-15 15:00:00,77.1,77.2,77.09,77.11,232800.0,41.7234,41.7775,41.718,41.7288,232800.0
2008-08-15 15:05:00,77.11,77.18,77.01,77.11,212600.0,41.7288,41.7667,41.6747,41.7288,212600.0
2008-08-15 15:10:00,77.11,77.13,77.06,77.09,167700.0,41.7288,41.7396,41.7018,41.718,167700.0
2008-08-15 15:15:00,77.1,77.18,77.09,77.1,140800.0,41.7234,41.7667,41.718,41.7234,140800.0
2008-08-15 15:20:00,77.1,77.13,77.05,77.11,171300.0,41.7234,41.7396,41.6964,41.7288,171300.0
2008-08-15 15:25:00,77.11,77.16,77.01,77.14,251000.0,41.7288,41.7559,41.6747,41.7451,251000.0
2008-08-15 15:30:00,77.14,77.17,77.11,77.13,244400.0,41.7451,41.7613,41.7288,41.7396,244400.0
2008-08-15 15:35:00,77.13,77.14,77.06,77.08,194200.0,41.7396,41.7451,41.7018,41.7126,194200.0
2008-08-15 15:40:00,77.07,77.19,77.02,77.18,385000.0,41.7072,41.7721,41.6801,41.7667,385000.0
2008-08-15 15:45:00,77.19,77.2,77.11,77.13,323800.0,41.7721,41.7775,41.7288,41.7396,323800.0
2008-08-15 15:50:00,77.13,77.18,77.1,77.18,392300.0,41.7396,41.7667,41.7234,41.7667,392300.0
2008-08-15 15:55:00,77.18,77.2,77.06,77.06,645800.0,41.7667,41.7775,41.7018,41.7018,645800.0
2008-08-18 09:30:00,77.46,77.84,77.25,77.78,533700.0,41.9182,42.1239,41.8046,42.0914,533700.0
2008-08-18 09:35:00,77.78,77.91,77.77,77.81,344000.0,42.0914,42.1617,42.086,42.1076,344000.0
2008-08-18 09:40:00,77.81,77.96,77.63,77.79,355100.0,42.1076,42.1888,42.0102,42.0968,355100.0
2008-08-18 09:45:00,77.8,78.0,77.79,77.94,326000.0,42.1022,42.2105,42.0968,42.178,326000.0
2008-08-18 09:50:00,77.91,77.97,77.82,77.97,227100.0,42.1617,42.1942,42.113,42.1942,227100.0
2008-08-18 09:55:00,77.97,78.05,77.82,77.85,488500.0,42.1942,42.2375,42.113,42.1293,488500.0
2008-08-18 10:00:00,77.84,77.89,77.76,77.79,279000.0,42.1239,42.1509,42.0806,42.0968,279000.0
2008-08-18 10:05:00,77.78,77.85,77.75,77.83,246200.0,42.0914,42.1293,42.0752,42.1185,246200.0
2008-08-18 10:10:00,77.83,77.85,77.64,77.64,266500.0,42.1185,42.1293,42.0156,42.0156,266500.0
2008-08-18 10:15:00,77.64,77.8,77.55,77.66,422400.0,42.0156,42.1022,41.9669,42.0265,422400.0
2008-08-18 10:20:00,77.67,77.75,77.63,77.68,270300.0,42.0319,42.0752,42.0102,42.0373,270300.0
2008-08-18 10:25:00,77.68,77.8,77.59,77.77,311200.0,42.0373,42.1022,41.9886,42.086,311200.0
2008-08-18 10:30:00,77.77,77.92,77.65,77.83,443500.0,42.086,42.1672,42.021,42.1185,443500.0
2008-08-18 10:35:00,77.82,77.83,77.56,77.64,337000.0,42.113,42.1185,41.9723,42.0156,337000.0
2008-08-18 10:40:00,77.64,77.71,77.57,77.63,226300.0,42.0156,42.0535,41.9778,42.0102,226300.0
2008-08-18 10:45:00,77.64,77.71,77.59,77.66,168200.0,42.0156,42.0535,41.9886,42.0265,168200.0
2008-08-18 10:50:00,77.66,77.79,77.62,77.76,223700.0,42.0265,42.0968,42.0048,42.0806,223700.0
2008-08-18 10:55:00,77.75,77.83,77.71,77.77,205500.0,42.0752,42.1185,42.0535,42.086,205500.0
2008-08-18 11:00:00,77.76,77.78,77.59,77.72,234600.0,42.0806,42.0914,41.9886,42.0589,234600.0
2008-08-18 11:05:00,77.72,77.72,77.46,77.53,248400.0,42.0589,42.0589,41.9182,41.9561,248400.0
2008-08-18 11:10:00,77.52,77.53,77.31,77.35,342000.0,41.9507,41.9561,41.8371,41.8587,342000.0
2008-08-18 11:15:00,77.35,77.4,77.27,77.28,224700.0,41.8587,41.8858,41.8154,41.8208,224700.0
2008-08-18 11:20:00,77.28,77.31,77.18,77.3,258600.0,41.8208,41.8371,41.7667,41.8316,258600.0
2008-08-18 11:25:00,77.3,77.38,77.27,77.3,246600.0,41.8316,41.8749,41.8154,41.8316,246600.0
2008-08-18 11:30:00,77.33,77.35,77.3,77.34,182100.0,41.8479,41.8587,41.8316,41.8533,182100.0
2008-08-18 11:35:00,77.34,77.54,77.33,77.45,301100.0,41.8533,41.9615,41.8479,41.9128,301100.0
2008-08-18 11:40:00,77.45,77.46,77.34,77.45,228600.0,41.9128,41.9182,41.8533,41.9128,228600.0
2008-08-18 11:45:00,77.45,77.51,77.36,77.37,137100.0,41.9128,41.9453,41.8641,41.8695,137100.0
2008-08-18 11:50:00,77.37,77.49,77.33,77.48,136500.0,41.8695,41.9345,41.8479,41.929,136500.0
2008-08-18 11:55:00,77.49,77.53,77.3,77.37,230100.0,41.9345,41.9561,41.8316,41.8695,230100.0
2008-08-18 12:00:00,77.36,77.38,77.12,77.13,376000.0,41.8641,41.8749,41.7342,41.7396,376000.0
2008-08-18 12:05:00,77.14,77.15,77.02,77.02,285200.0,41.7451,41.7505,41.6801,41.6801,285200.0
2008-08-18 12:10:00,77.03,77.1,76.97,77.09,200200.0,41.6855,41.7234,41.6531,41.718,200200.0
2008-08-18 12:15:00,77.09,77.3,77.08,77.28,221000.0,41.718,41.8316,41.7126,41.8208,221000.0
2008-08-18 12:20:00,77.28,77.4,77.23,77.37,194700.0,41.8208,41.8858,41.7938,41.8695,194700.0
2008-08-18 12:25:00,77.36,77.46,77.31,77.45,197800.0,41.8641,41.9182,41.8371,41.9128,197800.0
2008-08-18 12:30:00,77.45,77.48,77.35,77.41,146100.0,41.9128,41.929,41.8587,41.8912,146100.0
2008-08-18 12:35:00,77.4,77.55,77.4,77.53,147800.0,41.8858,41.9669,41.8858,41.9561,147800.0
2008-08-18 12:40:00,77.54,77.57,77.25,77.37,218200.0,41.9615,41.9778,41.8046,41.8695,218200.0
2008-08-18 12:45:00,77.38,77.41,77.21,77.26,140500.0,41.8749,41.8912,41.7829,41.81,140500.0
2008-08-18 12:50:00,77.26,77.31,77.12,77.18,117900.0,41.81,41.8371,41.7342,41.7667,117900.0
2008-08-18 12:55:00,77.15,77.29,77.13,77.15,123800.0,41.7505,41.8262,41.7396,41.7505,123800.0
2008-08-18 13:00:00,77.15,77.21,77.1,77.16,144900.0,41.7505,41.7829,41.7234,41.7559,144900.0
2008-08-18 13:05:00,77.17,77.22,77.13,77.2,115000.0,41.7613,41.7883,41.7396,41.7775,115000.0
2008-08-18 13:10:00,77.2,77.3,77.14,77.16,127300.0,41.7775,41.8316,41.7451,41.7559,127300.0
2008-08-18 13:15:00,77.16,77.26,77.11,77.26,113100.0,41.7559,41.81,41.7288,41.81,113100.0
2008-08-18 13:20:00,77.27,77.28,77.15,77.15,83500.0,41.8154,41.8208,41.7505,41.7505,83500.0
2008-08-18 13:25:00,77.16,77.21,77.1,77.13,115600.0,41.7559,41.7829,41.7234,41.7396,115600.0
2008-08-18 13:30:00,77.12,77.24,77.11,77.22,108700.0,41.7342,41.7992,41.7288,41.7883,108700.0
2008-08-18 13:35:00,77.22,77.25,77.11,77.18,92600.0,41.7883,41.8046,41.7288,41.7667,92600.0
2008-08-18 13:40:00,77.11,77.21,77.11,77.2,80300.0,41.7288,41.7829,41.7288,41.7775,80300.0
2008-08-18 13:45:00,77.2,77.23,77.11,77.2,142300.0,41.7775,41.7938,41.7288,41.7775,142300.0
2008-08-18 13:50:00,77.2,77.22,77.11,77.2,165700.0,41.7775,41.7883,41.7288,41.7775,165700.0
2008-08-18 13:55:00,77.19,77.2,76.87,76.94,339700.0,41.7721,41.7775,41.5989,41.6368,339700.0
2008-08-18 14:00:00,76.93,76.99,76.83,76.86,260900.0,41.6314,41.6639,41.5773,41.5935,260900.0
2008-08-18 14:05:00,76.86,76.9,76.76,76.79,183900.0,41.5935,41.6152,41.5394,41.5556,183900.0
2008-08-18 14:10:00,76.79,76.81,76.61,76.64,298400.0,41.5556,41.5665,41.4582,41.4745,298400.0
2008-08-18 14:15:00,76.64,76.79,76.6,76.7,281500.0,41.4745,41.5556,41.4528,41.5069,281500.0
2008-08-18 14:20:00,76.7,76.8,76.65,76.71,196600.0,41.5069,41.5611,41.4799,41.5124,196600.0
2008-08-18 14:25:00,76.71,76.82,76.62,76.64,223600.0,41.5124,41.5719,41.4637,41.4745,223600.0
2008-08-18 14:30:00,76.64,76.66,76.55,76.55,167800.0,41.4745,41.4853,41.4258,41.4258,167800.0
2008-08-18 14:35:00,76.56,76.7,76.52,76.69,164800.0,41.4312,41.5069,41.4095,41.5015,164800.0
2008-08-18 14:40:00,76.69,76.79,76.68,76.79,132500.0,41.5015,41.5556,41.4961,41.5556,132500.0
2008-08-18 14:45:00,76.78,76.9,76.76,76.9,182700.0,41.5502,41.6152,41.5394,41.6152,182700.0
2008-08-18 14:50:00,76.89,77.01,76.82,77.0,208000.0,41.6098,41.6747,41.5719,41.6693,208000.0
2008-08-18 14:55:00,77.0,77.0,76.84,76.92,173200.0,41.6693,41.6693,41.5827,41.626,173200.0
2008-08-18 15:00:00,76.91,76.97,76.71,76.73,190400.0,41.6206,41.6531,41.5124,41.5232,190400.0
2008-08-18 15:05:00,76.73,76.75,76.61,76.69,154500.0,41.5232,41.534,41.4582,41.5015,154500.0
2008-08-18 15:10:00,76.7,76.87,76.64,76.87,171300.0,41.5069,41.5989,41.4745,41.5989,171300.0
2008-08-18 15:15:00,76.87,76.88,76.74,76.8,208100.0,41.5989,41.6044,41.5286,41.5611,208100.0
2008-08-18 15:20:00,76.8,76.87,76.62,76.8,266000.0,41.5611,41.5989,41.4637,41.5611,266000.0
2008-08-18 15:25:00,76.78,76.85,76.73,76.75,240000.0,41.5502,41.5881,41.5232,41.534,240000.0
2008-08-18 15:30:00,76.75,76.77,76.63,76.63,215700.0,41.534,41.5448,41.4691,41.4691,215700.0
2008-08-18 15:35:00,76.63,76.72,76.6,76.66,400500.0,41.4691,41.5178,41.4528,41.4853,400500.0
2008-08-18 15:40:00,76.65,76.71,76.4,76.43,543900.0,41.4799,41.5124,41.3446,41.3608,543900.0
2008-08-18 15:45:00,76.43,76.47,76.3,76.42,505200.0,41.3608,41.3825,41.2905,41.3554,505200.0
2008-08-18 15:50:00,76.42,76.63,76.41,76.6,524000.0,41.3554,41.4691,41.35,41.4528,524000.0
2008-08-18 15:55:00,76.6,76.69,76.52,76.58,759200.0,41.4528,41.5015,41.4095,41.442,759200.0
2008-08-19 09:30:00,76.38,76.95,76.37,76.86,561100.0,41.3338,41.6422,41.3284,41.5935,561100.0
2008-08-19 09:35:00,76.84,77.19,76.75,76.75,518000.0,41.5827,41.7721,41.534,41.534,518000.0
2008-08-19 09:40:00,76.78,77.06,76.7,76.75,346800.0,41.5502,41.7018,41.5069,41.534,346800.0
2008-08-19 09:45:00,76.73,76.93,76.7,76.85,285700.0,41.5232,41.6314,41.5069,41.5881,285700.0
2008-08-19 09:50:00,76.84,76.92,76.65,76.71,290500.0,41.5827,41.626,41.4799,41.5124,290500.0
2008-08-19 09:55:00,76.7,76.73,76.61,76.63,208200.0,41.5069,41.5232,41.4582,41.4691,208200.0
2008-08-19 10:00:00,76.61,76.74,76.61,76.69,202800.0,41.4582,41.5286,41.4582,41.5015,202800.0
2008-08-19 10:05:00,76.69,76.74,76.6,76.66,213500.0,41.5015,41.5286,41.4528,41.4853,213500.0
2008-08-19 10:10:00,76.66,76.74,76.61,76.68,155200.0,41.4853,41.5286,41.4582,41.4961,155200.0
2008-08-19 10:15:00,76.68,76.79,76.68,76.75,200800.0,41.4961,41.5556,41.4961,41.534,200800.0
2008-08-19 10:20:00,76.75,76.93,76.72,76.91,216100.0,41.534,41.6314,41.5178,41.6206,216100.0
2008-08-19 10:25:00,76.9,76.9,76.84,76.86,202500.0,41.6152,41.6152,41.5827,41.5935,202500.0
2008-08-19 10:30:00,76.86,77.14,76.86,77.14,373800.0,41.5935,41.7451,41.5935,41.7451,373800.0
2008-08-19 10:35:00,77.13,77.23,77.11,77.16,324900.0,41.7396,41.7938,41.7288,41.7559,324900.0
2008-08-19 10:40:00,77.16,77.23,77.04,77.09,257000.0,41.7559,41.7938,41.6909,41.718,257000.0
2008-08-19 10:45:00,77.1,77.15,77.01,77.05,215800.0,41.7234,41.7505,41.6747,41.6964,215800.0
2008-08-19 10:50:00,77.06,77.06,76.93,76.95,174500.0,41.7018,41.7018,41.6314,41.6422,174500.0
2008-08-19 10:55:00,76.96,77.0,76.91,77.0,160900.0,41.6476,41.6693,41.6206,41.6693,160900.0
2008-08-19 11:00:00,77.0,77.02,76.91,76.95,118500.0,41.6693,41.6801,41.6206,41.6422,118500.0
2008-08-19 11:05:00,76.95,77.09,76.94,77.08,178200.0,41.6422,41.718,41.6368,41.7126,178200.0
2008-08-19 11:10:00,77.08,77.23,77.06,77.22,159500.0,41.7126,41.7938,41.7018,41.7883,159500.0
2008-08-19 11:15:00,77.22,77.3,77.17,77.17,299900.0,41.7883,41.8316,41.7613,41.7613,299900.0
2008-08-19 11:20:00,77.18,77.36,77.11,77.31,260800.0,41.7667,41.8641,41.7288,41.8371,260800.0
2008-08-19 11:25:00,77.32,77.38,77.24,77.31,234000.0,41.8425,41.8749,41.7992,41.8371,234000.0
2008-08-19 11:30:00,77.31,77.44,77.3,77.33,226400.0,41.8371,41.9074,41.8316,41.8479,226400.0
2008-08-19 11:35:00,77.33,77.35,77.19,77.2,235500.0,41.8479,41.8587,41.7721,41.7775,235500.0
2008-08-19 11:40:00,77.21,77.36,77.17,77.35,188500.0,41.7829,41.8641,41.7613,41.8587,188500.0
2008-08-19 11:45:00,77.35,77.42,77.29,77.42,222900.0,41.8587,41.8966,41.8262,41.8966,222900.0
2008-08-19 11:50:00,77.41,77.46,77.33,77.4,247800.0,41.8912,41.9182,41.8479,41.8858,247800.0
2008-08-19 11:55:00,77.4,77.49,77.37,77.47,230600.0,41.8858,41.9345,41.8695,41.9236,230600.0
2008-08-19 12:00:00,77.47,77.75,77.47,77.72,351100.0,41.9236,42.0752,41.9236,42.0589,351100.0
2008-08-19 12:05:00,77.72,78.0,77.71,77.98,390900.0,42.0589,42.2105,42.0535,42.1996,390900.0
2008-08-19 12:10:00,77.98,78.02,77.86,77.99,353800.0,42.1996,42.2213,42.1347,42.205,353800.0
2008-08-19 12:15:00,77.99,78.15,77.96,77.99,417000.0,42.205,42.2916,42.1888,42.205,417000.0
2008-08-19 12:20:00,77.99,78.11,77.99,78.1,236300.0,42.205,42.27,42.205,42.2646,236300.0
2008-08-19 12:25:00,78.11,78.27,78.08,78.16,329200.0,42.27,42.3566,42.2537,42.297,329200.0
2008-08-19 12:30:00,78.16,78.16,78.06,78.1,133000.0,42.297,42.297,42.2429,42.2646,133000.0
2008-08-19 12:35:00,78.1,78.11,77.9,77.93,153200.0,42.2646,42.27,42.1563,42.1726,153200.0
2008-08-19 12:40:00,77.92,77.93,77.78,77.86,158500.0,42.1672,42.1726,42.0914,42.1347,158500.0
2008-08-19 12:45:00,77.85,77.89,77.78,77.79,128100.0,42.1293,42.1509,42.0914,42.0968,128100.0
2008-08-19 12:50:00,77.78,77.98,77.76,77.97,179000.0,42.0914,42.1996,42.0806,42.1942,179000.0
2008-08-19 12:55:00,77.97,77.97,77.82,77.87,202900.0,42.1942,42.1942,42.113,42.1401,202900.0
2008-08-19 13:00:00,77.88,77.91,77.78,77.85,188700.0,42.1455,42.1617,42.0914,42.1293,188700.0
2008-08-19 13:05:00,77.85,77.99,77.85,77.95,112500.0,42.1293,42.205,42.1293,42.1834,112500.0
2008-08-19 13:10:00,77.95,77.99,77.9,77.98,236300.0,42.1834,42.205,42.1563,42.1996,236300.0
2008-08-19 13:15:00,77.98,78.01,77.93,77.99,170100.0,42.1996,42.2159,42.1726,42.205,170100.0
2008-08-19 13:20:00,78.0,78.02,77.86,77.87,194300.0,42.2105,42.2213,42.1347,42.1401,194300.0
2008-08-19 13:25:00,77.87,77.87,77.75,77.75,154400.0,42.1401,42.1401,42.0752,42.0752,154400.0
2008-08-19 13:30:00,77.75,77.79,77.62,77.66,184600.0,42.0752,42.0968,42.0048,42.0265,184600.0
2008-08-19 13:35:00,77.66,77.73,77.65,77.72,125600.0,42.0265,42.0643,42.021,42.0589,125600.0
2008-08-19 13:40:00,77.72,77.89,77.67,77.88,241100.0,42.0589,42.1509,42.0319,42.1455,241100.0
2008-08-19 13:45:00,77.88,77.89,77.63,77.66,160500.0,42.1455,42.1509,42.0102,42.0265,160500.0
2008-08-19 13:50:00,77.66,77.76,77.63,77.76,131000.0,42.0265,42.0806,42.0102,42.0806,131000.0
2008-08-19 13:55:00,77.76,77.77,77.63,77.68,163300.0,42.0806,42.086,42.0102,42.0373,163300.0
2008-08-19 14:00:00,77.68,77.74,77.53,77.61,219500.0,42.0373,42.0698,41.9561,41.9994,219500.0
2008-08-19 14:05:00,77.62,77.67,77.52,77.64,134500.0,42.0048,42.0319,41.9507,42.0156,134500.0
2008-08-19 14:10:00,77.63,77.65,77.53,77.64,172000.0,42.0102,42.021,41.9561,42.0156,172000.0
2008-08-19 14:15:00,77.65,77.75,77.65,77.75,176800.0,42.021,42.0752,42.021,42.0752,176800.0
2008-08-19 14:20:00,77.75,77.78,77.62,77.64,279100.0,42.0752,42.0914,42.0048,42.0156,279100.0
2008-08-19 14:25:00,77.64,77.65,77.53,77.55,175100.0,42.0156,42.021,41.9561,41.9669,175100.0
2008-08-19 14:30:00,77.54,77.63,77.54,77.62,106400.0,41.9615,42.0102,41.9615,42.0048,106400.0
2008-08-19 14:35:00,77.62,77.64,77.55,77.57,156100.0,42.0048,42.0156,41.9669,41.9778,156100.0
2008-08-19 14:40:00,77.57,77.64,77.53,77.63,142600.0,41.9778,42.0156,41.9561,42.0102,142600.0
2008-08-19 14:45:00,77.64,77.77,77.63,77.76,180600.0,42.0156,42.086,42.0102,42.0806,180600.0
2008-08-19 14:50:00,77.75,77.88,77.68,77.84,181300.0,42.0752,42.1455,42.0373,42.1239,181300.0
2008-08-19 14:55:00,77.84,77.89,77.78,77.89,113200.0,42.1239,42.1509,42.0914,42.1509,113200.0
2008-08-19 15:00:00,77.88,77.89,77.64,77.65,246700.0,42.1455,42.1509,42.0156,42.021,246700.0
2008-08-19 15:05:00,77.65,77.86,77.64,77.78,228700.0,42.021,42.1347,42.0156,42.0914,228700.0
2008-08-19 15:10:00,77.78,77.92,77.71,77.91,255500.0,42.0914,42.1672,42.0535,42.1617,255500.0
2008-08-19 15:15:00,77.92,77.92,77.83,77.89,114100.0,42.1672,42.1672,42.1185,42.1509,114100.0
2008-08-19 15:20:00,77.89,78.1,77.8,78.08,301500.0,42.1509,42.2646,42.1022,42.2537,301500.0
2008-08-19 15:25:00,78.08,78.12,78.03,78.03,258800.0,42.2537,42.2754,42.2267,42.2267,258800.0
2008-08-19 15:30:00,78.03,78.04,77.87,77.88,229300.0,42.2267,42.2321,42.1401,42.1455,229300.0
2008-08-19 15:35:00,77.88,78.01,77.83,78.01,258000.0,42.1455,42.2159,42.1185,42.2159,258000.0
2008-08-19 15:40:00,78.0,78.09,77.9,77.97,402200.0,42.2105,42.2592,42.1563,42.1942,402200.0
2008-08-19 15:45:00,77.97,78.07,77.96,78.02,393200.0,42.1942,42.2483,42.1888,42.2213,393200.0
2008-08-19 15:50:00,78.02,78.05,77.96,77.96,495800.0,42.2213,42.2375,42.1888,42.1888,495800.0
2008-08-19 15:55:00,77.96,78.06,77.88,77.95,832600.0,42.1888,42.2429,42.1455,42.1834,832600.0
2008-08-20 09:30:00,78.54,78.88,78.5,78.77,697400.0,42.5027,42.6867,42.481,42.6271,697400.0
2008-08-20 09:35:00,78.76,78.84,78.51,78.7,509700.0,42.6217,42.665,42.4864,42.5893,509700.0
2008-08-20 09:40:00,78.7,78.86,78.2,78.67,269100.0,42.5893,42.6758,42.3187,42.573,269100.0
2008-08-20 09:45:00,78.66,78.71,78.17,78.2,368400.0,42.5676,42.5947,42.3024,42.3187,368400.0
2008-08-20 09:50:00,78.18,78.29,78.07,78.1,364100.0,42.3079,42.3674,42.2483,42.2646,364100.0
2008-08-20 09:55:00,78.1,78.25,78.08,78.23,328700.0,42.2646,42.3457,42.2537,42.3349,328700.0
2008-08-20 10:00:00,78.23,78.29,78.0,78.23,379400.0,42.3349,42.3674,42.2105,42.3349,379400.0
2008-08-20 10:05:00,78.23,78.42,78.07,78.39,303000.0,42.3349,42.4377,42.2483,42.4215,303000.0
2008-08-20 10:10:00,78.39,78.59,78.38,78.55,393100.0,42.4215,42.5297,42.4161,42.5081,393100.0
2008-08-20 10:15:00,78.55,78.65,78.43,78.59,335600.0,42.5081,42.5622,42.4432,42.5297,335600.0
2008-08-20 10:20:00,78.58,78.74,78.51,78.52,240500.0,42.5243,42.6109,42.4864,42.4919,240500.0
2008-08-20 10:25:00,78.54,78.61,78.49,78.54,300900.0,42.5027,42.5406,42.4756,42.5027,300900.0
2008-08-20 10:30:00,78.54,78.66,78.32,78.39,350700.0,42.5027,42.5676,42.3836,42.4215,350700.0
2008-08-20 10:35:00,78.42,78.42,77.71,78.07,1011000.0,42.4377,42.4377,42.0535,42.2483,1011000.0
2008-08-20 10:40:00,78.07,78.46,77.97,78.36,567600.0,42.2483,42.4594,42.1942,42.4053,567600.0
2008-08-20 10:45:00,78.37,78.5,78.28,78.3,350200.0,42.4107,42.481,42.362,42.3728,350200.0
2008-08-20 10:50:00,78.27,78.28,77.91,77.96,290200.0,42.3566,42.362,42.1617,42.1888,290200.0
2008-08-20 10:55:00,77.95,78.0,77.75,77.8,288100.0,42.1834,42.2105,42.0752,42.1022,288100.0
2008-08-20 11:00:00,77.81,78.02,77.75,77.99,318100.0,42.1076,42.2213,42.0752,42.205,318100.0
2008-08-20 11:05:00,77.98,78.02,77.85,77.85,195000.0,42.1996,42.2213,42.1293,42.1293,195000.0
2008-08-20 11:10:00,77.85,77.85,77.41,77.5,413600.0,42.1293,42.1293,41.8912,41.9399,413600.0
2008-08-20 11:15:00,77.49,77.73,77.47,77.62,261100.0,41.9345,42.0643,41.9236,42.0048,261100.0
2008-08-20 11:20:00,77.63,77.73,77.57,77.65,235000.0,42.0102,42.0643,41.9778,42.021,235000.0
2008-08-20 11:25:00,77.64,77.66,77.38,77.45,335600.0,42.0156,42.0265,41.8749,41.9128,335600.0
2008-08-20 11:30:00,77.45,77.76,77.42,77.72,229900.0,41.9128,42.0806,41.8966,42.0589,229900.0
2008-08-20 11:35:00,77.72,77.94,77.68,77.83,227100.0,42.0589,42.178,42.0373,42.1185,227100.0
2008-08-20 11:40:00,77.83,77.92,77.72,77.9,254400.0,42.1185,42.1672,42.0589,42.1563,254400.0
2008-08-20 11:45:00,77.91,78.12,77.9,78.04,345600.0,42.1617,42.2754,42.1563,42.2321,345600.0
2008-08-20 11:50:00,78.04,78.05,77.76,77.84,180300.0,42.2321,42.2375,42.0806,42.1239,180300.0
2008-08-20 11:55:00,77.84,78.04,77.74,78.0,206500.0,42.1239,42.2321,42.0698,42.2105,206500.0
2008-08-20 12:00:00,78.01,78.07,77.88,78.05,252500.0,42.2159,42.2483,42.1455,42.2375,252500.0
2008-08-20 12:05:00,78.07,78.08,77.92,78.08,185800.0,42.2483,42.2537,42.1672,42.2537,185800.0
2008-08-20 12:10:00,78.08,78.14,78.03,78.06,218500.0,42.2537,42.2862,42.2267,42.2429,218500.0
2008-08-20 12:15:00,78.05,78.15,78.04,78.14,158100.0,42.2375,42.2916,42.2321,42.2862,158100.0
2008-08-20 12:20:00,78.13,78.21,78.06,78.18,196800.0,42.2808,42.3241,42.2429,42.3079,196800.0
2008-08-20 12:25:00,78.18,78.28,78.13,78.24,145500.0,42.3079,42.362,42.2808,42.3403,145500.0
2008-08-20 12:30:00,78.22,78.35,78.22,78.28,151700.0,42.3295,42.3999,42.3295,42.362,151700.0
2008-08-20 12:35:00,78.27,78.28,78.11,78.2,177200.0,42.3566,42.362,42.27,42.3187,177200.0
2008-08-20 12:40:00,78.2,78.22,78.03,78.1,189800.0,42.3187,42.3295,42.2267,42.2646,189800.0
2008-08-20 12:45:00,78.09,78.18,77.97,77.98,210700.0,42.2592,42.3079,42.1942,42.1996,210700.0
2008-08-20 12:50:00,77.97,78.02,77.84,77.94,148000.0,42.1942,42.2213,42.1239,42.178,148000.0
2008-08-20 12:55:00,77.94,78.07,77.89,77.99,123600.0,42.178,42.2483,42.1509,42.205,123600.0
2008-08-20 13:00:00,78.0,78.1,77.97,78.03,100700.0,42.2105,42.2646,42.1942,42.2267,100700.0
2008-08-20 13:05:00,78.04,78.04,77.8,77.8,134000.0,42.2321,42.2321,42.1022,42.1022,134000.0
2008-08-20 13:10:00,77.81,78.05,77.81,78.01,146000.0,42.1076,42.2375,42.1076,42.2159,146000.0
2008-08-20 13:15:00,78.02,78.11,77.94,78.1,97700.0,42.2213,42.27,42.178,42.2646,97700.0
2008-08-20 13:20:00,78.1,78.23,78.03,78.2,116500.0,42.2646,42.3349,42.2267,42.3187,116500.0
2008-08-20 13:25:00,78.2,78.25,78.05,78.09,117700.0,42.3187,42.3457,42.2375,42.2592,117700.0
2008-08-20 13:30:00,78.09,78.19,78.08,78.12,114300.0,42.2592,42.3133,42.2537,42.2754,114300.0
2008-08-20 13:35:00,78.12,78.18,78.0,78.04,104800.0,42.2754,42.3079,42.2105,42.2321,104800.0
2008-08-20 13:40:00,78.04,78.07,77.96,78.02,102700.0,42.2321,42.2483,42.1888,42.2213,102700.0
2008-08-20 13:45:00,78.03,78.22,78.02,78.17,134800.0,42.2267,42.3295,42.2213,42.3024,134800.0
2008-08-20 13:50:00,78.16,78.31,78.15,78.24,183500.0,42.297,42.3782,42.2916,42.3403,183500.0
2008-08-20 13:55:00,78.25,78.3,78.19,78.24,121200.0,42.3457,42.3728,42.3133,42.3403,121200.0
2008-08-20 14:00:00,78.24,78.48,78.24,78.43,266400.0,42.3403,42.4702,42.3403,42.4432,266400.0
2008-08-20 14:05:00,78.43,78.5,78.38,78.43,196200.0,42.4432,42.481,42.4161,42.4432,196200.0
2008-08-20 14:10:00,78.42,78.5,78.38,78.49,127400.0,42.4377,42.481,42.4161,42.4756,127400.0
2008-08-20 14:15:00,78.49,78.69,78.47,78.63,325400.0,42.4756,42.5839,42.4648,42.5514,325400.0
2008-08-20 14:20:00,78.63,78.76,78.56,78.7,244900.0,42.5514,42.6217,42.5135,42.5893,244900.0
2008-08-20 14:25:00,78.7,78.84,78.69,78.7,235200.0,42.5893,42.665,42.5839,42.5893,235200.0
2008-08-20 14:30:00,78.7,78.74,78.57,78.69,189200.0,42.5893,42.6109,42.5189,42.5839,189200.0
2008-08-20 14:35:00,78.69,78.8,78.69,78.77,171000.0,42.5839,42.6434,42.5839,42.6271,171000.0
2008-08-20 14:40:00,78.76,78.79,78.67,78.74,143200.0,42.6217,42.638,42.573,42.6109,143200.0
2008-08-20 14:45:00,78.74,78.82,78.74,78.78,134800.0,42.6109,42.6542,42.6109,42.6326,134800.0
2008-08-20 14:50:00,78.78,78.96,78.78,78.94,231900.0,42.6326,42.73,42.6326,42.7191,231900.0
2008-08-20 14:55:00,78.94,78.99,78.86,78.87,231300.0,42.7191,42.7462,42.6758,42.6813,231300.0
2008-08-20 15:00:00,78.88,79.0,78.85,78.94,194400.0,42.6867,42.7516,42.6704,42.7191,194400.0
2008-08-20 15:05:00,78.93,78.99,78.89,78.97,229900.0,42.7137,42.7462,42.6921,42.7354,229900.0
2008-08-20 15:10:00,78.96,79.04,78.95,78.97,231100.0,42.73,42.7733,42.7246,42.7354,231100.0
2008-08-20 15:15:00,78.96,78.98,78.74,78.76,237800.0,42.73,42.7408,42.6109,42.6217,237800.0
2008-08-20 15:20:00,78.77,78.77,78.55,78.57,281900.0,42.6271,42.6271,42.5081,42.5189,281900.0
2008-08-20 15:25:00,78.55,78.77,78.53,78.72,206700.0,42.5081,42.6271,42.4973,42.6001,206700.0
2008-08-20 15:30:00,78.72,78.75,78.46,78.46,304900.0,42.6001,42.6163,42.4594,42.4594,304900.0
2008-08-20 15:35:00,78.46,78.66,78.34,78.63,488200.0,42.4594,42.5676,42.3944,42.5514,488200.0
2008-08-20 15:40:00,78.64,78.8,78.57,78.79,492900.0,42.5568,42.6434,42.5189,42.638,492900.0
2008-08-20 15:45:00,78.79,78.86,78.63,78.7,377300.0,42.638,42.6758,42.5514,42.5893,377300.0
2008-08-20 15:50:00,78.7,78.75,78.56,78.61,465800.0,42.5893,42.6163,42.5135,42.5406,465800.0
2008-08-20 15:55:00,78.6,79.66,78.6,78.84,906700.0,42.5351,43.1088,42.5351,42.665,906700.0
2008-08-21 09:30:00,79.25,79.7,79.25,79.46,589700.0,42.8869,43.1304,42.8869,43.0005,589700.0
2008-08-21 09:35:00,79.46,79.64,79.32,79.6,555900.0,43.0005,43.098,42.9248,43.0763,555900.0
2008-08-21 09:40:00,79.61,79.68,79.41,79.55,407800.0,43.0817,43.1196,42.9735,43.0492,407800.0
2008-08-21 09:45:00,79.55,79.66,79.5,79.5,366200.0,43.0492,43.1088,43.0222,43.0222,366200.0
2008-08-21 09:50:00,79.51,79.56,79.25,79.35,440500.0,43.0276,43.0547,42.8869,42.941,440500.0
2008-08-21 09:55:00,79.35,79.4,79.06,79.09,394600.0,42.941,42.9681,42.7841,42.8003,394600.0
2008-08-21 10:00:00,79.09,79.17,79.0,79.15,517400.0,42.8003,42.8436,42.7516,42.8328,517400.0
2008-08-21 10:05:00,79.14,79.4,79.12,79.39,363400.0,42.8274,42.9681,42.8166,42.9627,363400.0
2008-08-21 10:10:00,79.38,79.5,79.21,79.5,368400.0,42.9573,43.0222,42.8653,43.0222,368400.0
2008-08-21 10:15:00,79.5,79.84,79.48,79.78,478200.0,43.0222,43.2062,43.0114,43.1737,478200.0
2008-08-21 10:20:00,79.78,79.97,79.78,79.85,496700.0,43.1737,43.2765,43.1737,43.2116,496700.0
2008-08-21 10:25:00,79.85,79.98,79.8,79.86,339400.0,43.2116,43.2819,43.1845,43.217,339400.0
2008-08-21 10:30:00,79.85,79.97,79.84,79.89,347200.0,43.2116,43.2765,43.2062,43.2332,347200.0
2008-08-21 10:35:00,79.9,80.2,79.79,80.19,849400.0,43.2387,43.401,43.1791,43.3956,849400.0
2008-08-21 10:40:00,80.19,80.37,80.13,80.28,576400.0,43.3956,43.493,43.3631,43.4443,576400.0
2008-08-21 10:45:00,80.28,80.34,80.22,80.28,295200.0,43.4443,43.4768,43.4118,43.4443,295200.0
2008-08-21 10:50:00,80.28,80.44,80.26,80.3,355500.0,43.4443,43.5309,43.4335,43.4551,355500.0
2008-08-21 10:55:00,80.29,80.3,80.16,80.17,234900.0,43.4497,43.4551,43.3794,43.3848,234900.0
2008-08-21 11:00:00,80.17,80.3,80.17,80.19,240000.0,43.3848,43.4551,43.3848,43.3956,240000.0
2008-08-21 11:05:00,80.2,80.32,80.17,80.27,242100.0,43.401,43.4659,43.3848,43.4389,242100.0
2008-08-21 11:10:00,80.26,80.3,80.15,80.15,267400.0,43.4335,43.4551,43.3739,43.3739,267400.0
2008-08-21 11:15:00,80.14,80.19,79.97,80.1,301400.0,43.3685,43.3956,43.2765,43.3469,301400.0
2008-08-21 11:20:00,80.1,80.21,79.65,80.16,222900.0,43.3469,43.4064,43.1034,43.3794,222900.0
2008-08-21 11:25:00,80.15,80.3,80.15,80.22,259900.0,43.3739,43.4551,43.3739,43.4118,259900.0
2008-08-21 11:30:00,80.23,80.37,80.22,80.33,160000.0,43.4172,43.493,43.4118,43.4714,160000.0
2008-08-21 11:35:00,80.32,80.4,80.25,80.28,165800.0,43.4659,43.5092,43.4281,43.4443,165800.0
2008-08-21 11:40:00,80.27,80.53,80.21,80.53,276700.0,43.4389,43.5796,43.4064,43.5796,276700.0
2008-08-21 11:45:00,80.52,80.59,80.44,80.53,232600.0,43.5742,43.6121,43.5309,43.5796,232600.0
2008-08-21 11:50:00,80.52,80.59,80.43,80.43,169700.0,43.5742,43.6121,43.5255,43.5255,169700.0
2008-08-21 11:55:00,80.43,80.49,80.33,80.35,160100.0,43.5255,43.5579,43.4714,43.4822,160100.0
2008-08-21 12:00:00,80.34,80.5,80.31,80.43,167200.0,43.4768,43.5634,43.4605,43.5255,167200.0
2008-08-21 12:05:00,80.42,80.46,80.34,80.34,137500.0,43.5201,43.5417,43.4768,43.4768,137500.0
2008-08-21 12:10:00,80.35,80.49,80.34,80.46,117100.0,43.4822,43.5579,43.4768,43.5417,117100.0
2008-08-21 12:15:00,80.47,80.47,80.39,80.39,101900.0,43.5471,43.5471,43.5038,43.5038,101900.0
2008-08-21 12:20:00,80.39,80.41,80.22,80.23,185200.0,43.5038,43.5146,43.4118,43.4172,185200.0
2008-08-21 12:25:00,80.24,80.39,80.22,80.36,119000.0,43.4226,43.5038,43.4118,43.4876,119000.0
2008-08-21 12:30:00,80.37,80.38,80.27,80.29,121300.0,43.493,43.4984,43.4389,43.4497,121300.0
2008-08-21 12:35:00,80.3,80.37,80.29,80.3,112600.0,43.4551,43.493,43.4497,43.4551,112600.0
2008-08-21 12:40:00,80.3,80.39,80.29,80.34,156300.0,43.4551,43.5038,43.4497,43.4768,156300.0
2008-08-21 12:45:00,80.33,80.33,80.23,80.24,69400.0,43.4714,43.4714,43.4172,43.4226,69400.0
2008-08-21 12:50:00,80.25,80.3,80.17,80.25,103500.0,43.4281,43.4551,43.3848,43.4281,103500.0
2008-08-21 12:55:00,80.26,80.3,80.23,80.28,93200.0,43.4335,43.4551,43.4172,43.4443,93200.0
2008-08-21 13:00:00,80.28,80.46,80.26,80.45,156600.0,43.4443,43.5417,43.4335,43.5363,156600.0
2008-08-21 13:05:00,80.46,80.71,80.44,80.65,314600.0,43.5417,43.677,43.5309,43.6445,314600.0
2008-08-21 13:10:00,80.67,80.69,80.58,80.6,114900.0,43.6553,43.6662,43.6066,43.6175,114900.0
2008-08-21 13:15:00,80.61,80.61,80.37,80.39,164100.0,43.6229,43.6229,43.493,43.5038,164100.0
2008-08-21 13:20:00,80.4,80.54,80.39,80.45,99000.0,43.5092,43.585,43.5038,43.5363,99000.0
2008-08-21 13:25:00,80.46,80.51,80.38,80.42,118300.0,43.5417,43.5688,43.4984,43.5201,118300.0
2008-08-21 13:30:00,80.42,80.42,80.36,80.37,64500.0,43.5201,43.5201,43.4876,43.493,64500.0
2008-08-21 13:35:00,80.37,80.5,80.32,80.41,171200.0,43.493,43.5634,43.4659,43.5146,171200.0
2008-08-21 13:40:00,80.41,80.52,80.38,80.41,156700.0,43.5146,43.5742,43.4984,43.5146,156700.0
2008-08-21 13:45:00,80.4,80.49,80.38,80.47,101700.0,43.5092,43.5579,43.4984,43.5471,101700.0
2008-08-21 13:50:00,80.47,80.5,80.41,80.43,165000.0,43.5471,43.5634,43.5146,43.5255,165000.0
2008-08-21 13:55:00,80.43,80.49,80.39,80.39,94200.0,43.5255,43.5579,43.5038,43.5038,94200.0
2008-08-21 14:00:00,80.39,80.43,80.33,80.4,156100.0,43.5038,43.5255,43.4714,43.5092,156100.0
2008-08-21 14:05:00,80.39,80.47,80.39,80.41,109100.0,43.5038,43.5471,43.5038,43.5146,109100.0
2008-08-21 14:10:00,80.41,80.42,80.33,80.33,187600.0,43.5146,43.5201,43.4714,43.4714,187600.0
2008-08-21 14:15:00,80.34,80.37,80.3,80.3,204700.0,43.4768,43.493,43.4551,43.4551,204700.0
2008-08-21 14:20:00,80.3,80.33,80.22,80.24,171900.0,43.4551,43.4714,43.4118,43.4226,171900.0
2008-08-21 14:25:00,80.23,80.33,80.23,80.31,207300.0,43.4172,43.4714,43.4172,43.4605,207300.0
2008-08-21 14:30:00,80.3,80.42,80.3,80.37,195600.0,43.4551,43.5201,43.4551,43.493,195600.0
2008-08-21 14:35:00,80.37,80.41,80.26,80.33,239000.0,43.493,43.5146,43.4335,43.4714,239000.0
2008-08-21 14:40:00,80.33,80.41,80.3,80.41,115700.0,43.4714,43.5146,43.4551,43.5146,115700.0
2008-08-21 14:45:00,80.4,80.64,80.36,80.62,187500.0,43.5092,43.6391,43.4876,43.6283,187500.0
2008-08-21 14:50:00,80.62,80.66,80.58,80.66,139600.0,43.6283,43.6499,43.6066,43.6499,139600.0
2008-08-21 14:55:00,80.66,80.75,80.63,80.74,182000.0,43.6499,43.6986,43.6337,43.6932,182000.0
2008-08-21 15:00:00,80.74,80.93,80.73,80.93,268300.0,43.6932,43.7961,43.6878,43.7961,268300.0
2008-08-21 15:05:00,80.93,80.93,80.78,80.83,240800.0,43.7961,43.7961,43.7149,43.7419,240800.0
2008-08-21 15:10:00,80.81,80.95,80.79,80.84,213200.0,43.7311,43.8069,43.7203,43.7473,213200.0
2008-08-21 15:15:00,80.83,80.92,80.83,80.85,153900.0,43.7419,43.7906,43.7419,43.7528,153900.0
2008-08-21 15:20:00,80.84,80.85,80.71,80.77,224600.0,43.7473,43.7528,43.677,43.7095,224600.0
2008-08-21 15:25:00,80.77,80.78,80.43,80.45,453900.0,43.7095,43.7149,43.5255,43.5363,453900.0
2008-08-21 15:30:00,80.46,80.5,80.41,80.5,322100.0,43.5417,43.5634,43.5146,43.5634,322100.0
2008-08-21 15:35:00,80.49,80.57,80.39,80.56,487100.0,43.5579,43.6012,43.5038,43.5958,487100.0
2008-08-21 15:40:00,80.57,80.66,80.53,80.56,411300.0,43.6012,43.6499,43.5796,43.5958,411300.0
2008-08-21 15:45:00,80.56,80.58,80.43,80.48,298000.0,43.5958,43.6066,43.5255,43.5525,298000.0
2008-08-21 15:50:00,80.47,80.51,80.32,80.32,405000.0,43.5471,43.5688,43.4659,43.4659,405000.0
2008-08-21 15:55:00,80.33,80.44,80.26,80.39,872400.0,43.4714,43.5309,43.4335,43.5038,872400.0
2008-08-22 09:30:00,80.0,80.0,79.51,79.69,615400.0,43.2928,43.2928,43.0276,43.125,615400.0
2008-08-22 09:35:00,79.7,79.99,79.69,79.99,311300.0,43.1304,43.2874,43.125,43.2874,311300.0
2008-08-22 09:40:00,79.99,79.99,79.63,79.97,382300.0,43.2874,43.2874,43.0925,43.2765,382300.0
2008-08-22 09:45:00,79.95,80.07,79.9,79.97,391300.0,43.2657,43.3307,43.2387,43.2765,391300.0
2008-08-22 09:50:00,79.97,80.08,79.84,79.99,471300.0,43.2765,43.3361,43.2062,43.2874,471300.0
2008-08-22 09:55:00,80.0,80.14,79.96,80.0,361100.0,43.2928,43.3685,43.2711,43.2928,361100.0
2008-08-22 10:00:00,80.02,80.24,79.75,80.21,377000.0,43.3036,43.4226,43.1575,43.4064,377000.0
2008-08-22 10:05:00,80.2,80.49,80.18,80.35,349700.0,43.401,43.5579,43.3902,43.4822,349700.0
2008-08-22 10:10:00,80.35,80.42,80.2,80.31,225500.0,43.4822,43.5201,43.401,43.4605,225500.0
2008-08-22 10:15:00,80.31,80.49,80.31,80.43,247600.0,43.4605,43.5579,43.4605,43.5255,247600.0
2008-08-22 10:20:00,80.43,80.54,80.38,80.4,234800.0,43.5255,43.585,43.4984,43.5092,234800.0
2008-08-22 10:25:00,80.42,80.58,80.36,80.47,196500.0,43.5201,43.6066,43.4876,43.5471,196500.0
2008-08-22 10:30:00,80.47,80.63,80.44,80.6,197300.0,43.5471,43.6337,43.5309,43.6175,197300.0
2008-08-22 10:35:00,80.59,80.68,80.51,80.64,225700.0,43.6121,43.6608,43.5688,43.6391,225700.0
2008-08-22 10:40:00,80.63,80.65,80.47,80.49,199800.0,43.6337,43.6445,43.5471,43.5579,199800.0
2008-08-22 10:45:00,80.5,80.58,80.48,80.57,154800.0,43.5634,43.6066,43.5525,43.6012,154800.0
2008-08-22 10:50:00,80.57,80.59,80.38,80.45,204000.0,43.6012,43.6121,43.4984,43.5363,204000.0
2008-08-22 10:55:00,80.45,80.45,80.28,80.3,201300.0,43.5363,43.5363,43.4443,43.4551,201300.0
2008-08-22 11:00:00,80.29,80.35,80.2,80.35,248600.0,43.4497,43.4822,43.401,43.4822,248600.0
2008-08-22 11:05:00,80.35,80.43,80.33,80.36,169900.0,43.4822,43.5255,43.4714,43.4876,169900.0
2008-08-22 11:10:00,80.36,80.59,80.34,80.49,201100.0,43.4876,43.6121,43.4768,43.5579,201100.0
2008-08-22 11:15:00,80.49,80.53,80.37,80.41,132900.0,43.5579,43.5796,43.493,43.5146,132900.0
2008-08-22 11:20:00,80.41,80.48,80.3,80.3,180100.0,43.5146,43.5525,43.4551,43.4551,180100.0
2008-08-22 11:25:00,80.3,80.45,80.3,80.38,136000.0,43.4551,43.5363,43.4551,43.4984,136000.0
2008-08-22 11:30:00,80.38,80.56,80.33,80.56,154800.0,43.4984,43.5958,43.4714,43.5958,154800.0
2008-08-22 11:35:00,80.53,80.6,80.52,80.56,152000.0,43.5796,43.6175,43.5742,43.5958,152000.0
2008-08-22 11:40:00,80.56,80.57,80.46,80.46,184300.0,43.5958,43.6012,43.5417,43.5417,184300.0
2008-08-22 11:45:00,80.46,80.7,80.37,80.41,305300.0,43.5417,43.6716,43.493,43.5146,305300.0
2008-08-22 11:50:00,80.41,80.44,80.38,80.42,147600.0,43.5146,43.5309,43.4984,43.5201,147600.0
2008-08-22 11:55:00,80.41,80.44,80.36,80.37,157400.0,43.5146,43.5309,43.4876,43.493,157400.0
2008-08-22 12:00:00,80.38,80.46,80.31,80.43,191400.0,43.4984,43.5417,43.4605,43.5255,191400.0
2008-08-22 12:05:00,80.44,80.44,80.32,80.32,95800.0,43.5309,43.5309,43.4659,43.4659,95800.0
2008-08-22 12:10:00,80.31,80.37,80.3,80.34,74500.0,43.4605,43.493,43.4551,43.4768,74500.0
2008-08-22 12:15:00,80.34,80.37,80.26,80.27,106300.0,43.4768,43.493,43.4335,43.4389,106300.0
2008-08-22 12:20:00,80.27,80.27,80.12,80.17,124200.0,43.4389,43.4389,43.3577,43.3848,124200.0
2008-08-22 12:25:00,80.17,80.21,80.11,80.11,103100.0,43.3848,43.4064,43.3523,43.3523,103100.0
2008-08-22 12:30:00,80.11,80.18,80.07,80.13,173000.0,43.3523,43.3902,43.3307,43.3631,173000.0
2008-08-22 12:35:00,80.13,80.17,80.05,80.17,99200.0,43.3631,43.3848,43.3198,43.3848,99200.0
2008-08-22 12:40:00,80.17,80.27,80.14,80.24,88900.0,43.3848,43.4389,43.3685,43.4226,88900.0
2008-08-22 12:45:00,80.24,80.29,80.19,80.22,92600.0,43.4226,43.4497,43.3956,43.4118,92600.0
2008-08-22 12:50:00,80.22,80.24,80.0,80.1,153100.0,43.4118,43.4226,43.2928,43.3469,153100.0
2008-08-22 12:55:00,80.1,80.27,80.1,80.15,91800.0,43.3469,43.4389,43.3469,43.3739,91800.0
2008-08-22 13:00:00,80.15,80.23,80.02,80.03,151500.0,43.3739,43.4172,43.3036,43.309,151500.0
2008-08-22 13:05:00,80.05,80.15,80.04,80.12,89600.0,43.3198,43.3739,43.3144,43.3577,89600.0
2008-08-22 13:10:00,80.13,80.32,80.11,80.3,121200.0,43.3631,43.4659,43.3523,43.4551,121200.0
2008-08-22 13:15:00,80.3,80.32,80.15,80.16,127900.0,43.4551,43.4659,43.3739,43.3794,127900.0
2008-08-22 13:20:00,80.17,80.21,80.1,80.13,112400.0,43.3848,43.4064,43.3469,43.3631,112400.0
2008-08-22 13:25:00,80.13,80.18,80.07,80.12,89600.0,43.3631,43.3902,43.3307,43.3577,89600.0
2008-08-22 13:30:00,80.12,80.25,80.05,80.22,190000.0,43.3577,43.4281,43.3198,43.4118,190000.0
2008-08-22 13:35:00,80.21,80.27,80.2,80.24,206100.0,43.4064,43.4389,43.401,43.4226,206100.0
2008-08-22 13:40:00,80.25,80.32,80.21,80.31,85200.0,43.4281,43.4659,43.4064,43.4605,85200.0
2008-08-22 13:45:00,80.32,80.32,80.24,80.27,126800.0,43.4659,43.4659,43.4226,43.4389,126800.0
2008-08-22 13:50:00,80.27,80.29,80.21,80.21,130600.0,43.4389,43.4497,43.4064,43.4064,130600.0
2008-08-22 13:55:00,80.21,80.21,79.8,79.85,354700.0,43.4064,43.4064,43.1845,43.2116,354700.0
2008-08-22 14:00:00,79.85,79.91,79.78,79.84,168900.0,43.2116,43.2441,43.1737,43.2062,168900.0
2008-08-22 14:05:00,79.84,79.89,79.58,79.84,299500.0,43.2062,43.2332,43.0655,43.2062,299500.0
2008-08-22 14:10:00,79.85,79.85,79.15,79.29,406100.0,43.2116,43.2116,42.8328,42.9085,406100.0
2008-08-22 14:15:00,79.29,79.67,79.29,79.58,285300.0,42.9085,43.1142,42.9085,43.0655,285300.0
2008-08-22 14:20:00,79.58,79.6,79.47,79.55,236600.0,43.0655,43.0763,43.006,43.0492,236600.0
2008-08-22 14:25:00,79.55,79.68,79.51,79.53,207500.0,43.0492,43.1196,43.0276,43.0384,207500.0
2008-08-22 14:30:00,79.54,79.6,79.45,79.6,103600.0,43.0438,43.0763,42.9951,43.0763,103600.0
2008-08-22 14:35:00,79.6,79.77,79.58,79.76,104800.0,43.0763,43.1683,43.0655,43.1629,104800.0
2008-08-22 14:40:00,79.77,80.19,79.77,80.0,330700.0,43.1683,43.3956,43.1683,43.2928,330700.0
2008-08-22 14:45:00,80.0,80.06,79.99,80.04,213400.0,43.2928,43.3252,43.2874,43.3144,213400.0
2008-08-22 14:50:00,80.04,80.09,79.87,79.9,226400.0,43.3144,43.3415,43.2224,43.2387,226400.0
2008-08-22 14:55:00,79.9,79.95,79.8,79.9,124500.0,43.2387,43.2657,43.1845,43.2387,124500.0
2008-08-22 15:00:00,79.9,79.94,79.81,79.82,133800.0,43.2387,43.2603,43.19,43.1954,133800.0
2008-08-22 15:05:00,79.83,79.9,79.75,79.89,136200.0,43.2008,43.2387,43.1575,43.2332,136200.0
2008-08-22 15:10:00,79.89,80.09,79.87,80.0,183700.0,43.2332,43.3415,43.2224,43.2928,183700.0
2008-08-22 15:15:00,80.01,80.04,79.91,79.92,223100.0,43.2982,43.3144,43.2441,43.2495,223100.0
2008-08-22 15:20:00,79.91,79.98,79.75,79.97,185300.0,43.2441,43.2819,43.1575,43.2765,185300.0
2008-08-22 15:25:00,79.97,80.0,79.94,79.97,125200.0,43.2765,43.2928,43.2603,43.2765,125200.0
2008-08-22 15:30:00,79.97,80.26,79.95,80.14,248000.0,43.2765,43.4335,43.2657,43.3685,248000.0
2008-08-22 15:35:00,80.14,80.33,80.06,80.09,275300.0,43.3685,43.4714,43.3252,43.3415,275300.0
2008-08-22 15:40:00,80.09,80.13,79.99,80.09,348500.0,43.3415,43.3631,43.2874,43.3415,348500.0
2008-08-22 15:45:00,80.09,80.19,80.07,80.15,230500.0,43.3415,43.3956,43.3307,43.3739,230500.0
2008-08-22 15:50:00,80.15,80.24,80.13,80.16,448700.0,43.3739,43.4226,43.3631,43.3794,448700.0
2008-08-22 15:55:00,80.15,80.36,80.15,80.23,563800.0,43.3739,43.4876,43.3739,43.4172,563800.0
2008-08-25 09:30:00,80.27,80.3,79.81,80.13,359500.0,43.4389,43.4551,43.19,43.3631,359500.0
2008-08-25 09:35:00,80.13,80.22,79.95,80.2,304700.0,43.3631,43.4118,43.2657,43.401,304700.0
2008-08-25 09:40:00,80.2,80.31,80.11,80.23,230400.0,43.401,43.4605,43.3523,43.4172,230400.0
2008-08-25 09:45:00,80.24,80.42,80.19,80.39,245500.0,43.4226,43.5201,43.3956,43.5038,245500.0
2008-08-25 09:50:00,80.41,80.43,80.32,80.39,192700.0,43.5146,43.5255,43.4659,43.5038,192700.0
2008-08-25 09:55:00,80.4,80.53,80.36,80.42,260600.0,43.5092,43.5796,43.4876,43.5201,260600.0
2008-08-25 10:00:00,80.42,80.56,80.36,80.5,380800.0,43.5201,43.5958,43.4876,43.5634,380800.0
2008-08-25 10:05:00,80.5,80.5,80.22,80.22,220400.0,43.5634,43.5634,43.4118,43.4118,220400.0
2008-08-25 10:10:00,80.22,80.3,80.11,80.19,210000.0,43.4118,43.4551,43.3523,43.3956,210000.0
2008-08-25 10:15:00,80.19,80.2,80.04,80.16,148900.0,43.3956,43.401,43.3144,43.3794,148900.0
2008-08-25 10:20:00,80.18,80.2,79.92,79.99,200800.0,43.3902,43.401,43.2495,43.2874,200800.0
2008-08-25 10:25:00,79.99,80.01,79.82,79.98,244300.0,43.2874,43.2982,43.1954,43.2819,244300.0
2008-08-25 10:30:00,79.99,80.11,79.97,79.99,195900.0,43.2874,43.3523,43.2765,43.2874,195900.0
2008-08-25 10:35:00,79.98,80.09,79.84,79.96,477800.0,43.2819,43.3415,43.2062,43.2711,477800.0
2008-08-25 10:40:00,79.97,80.07,79.91,80.07,299300.0,43.2765,43.3307,43.2441,43.3307,299300.0
2008-08-25 10:45:00,80.07,80.19,80.06,80.08,186100.0,43.3307,43.3956,43.3252,43.3361,186100.0
2008-08-25 10:50:00,80.08,80.16,80.05,80.12,197700.0,43.3361,43.3794,43.3198,43.3577,197700.0
2008-08-25 10:55:00,80.12,80.12,79.93,80.05,151000.0,43.3577,43.3577,43.2549,43.3198,151000.0
2008-08-25 11:00:00,80.04,80.19,80.04,80.14,185400.0,43.3144,43.3956,43.3144,43.3685,185400.0
2008-08-25 11:05:00,80.14,80.17,80.0,80.04,88000.0,43.3685,43.3848,43.2928,43.3144,88000.0
2008-08-25 11:10:00,80.05,80.14,80.0,80.1,149800.0,43.3198,43.3685,43.2928,43.3469,149800.0
2008-08-25 11:15:00,80.09,80.24,80.09,80.21,129100.0,43.3415,43.4226,43.3415,43.4064,129100.0
2008-08-25 11:20:00,80.22,80.46,80.16,80.42,203900.0,43.4118,43.5417,43.3794,43.5201,203900.0
2008-08-25 11:25:00,80.42,80.44,80.32,80.35,175600.0,43.5201,43.5309,43.4659,43.4822,175600.0
2008-08-25 11:30:00,80.35,80.38,80.28,80.35,132800.0,43.4822,43.4984,43.4443,43.4822,132800.0
2008-08-25 11:35:00,80.35,80.38,80.27,80.28,121000.0,43.4822,43.4984,43.4389,43.4443,121000.0
2008-08-25 11:40:00,80.28,80.29,80.16,80.17,109500.0,43.4443,43.4497,43.3794,43.3848,109500.0
2008-08-25 11:45:00,80.18,80.19,80.08,80.08,137200.0,43.3902,43.3956,43.3361,43.3361,137200.0
2008-08-25 11:50:00,80.09,80.19,80.04,80.13,170200.0,43.3415,43.3956,43.3144,43.3631,170200.0
2008-08-25 11:55:00,80.13,80.2,79.7,79.76,528500.0,43.3631,43.401,43.1304,43.1629,528500.0
2008-08-25 12:00:00,79.76,79.85,79.62,79.67,385700.0,43.1629,43.2116,43.0871,43.1142,385700.0
2008-08-25 12:05:00,79.67,79.7,79.41,79.47,214700.0,43.1142,43.1304,42.9735,43.006,214700.0
2008-08-25 12:10:00,79.47,80.05,79.4,79.55,235400.0,43.006,43.3198,42.9681,43.0492,235400.0
2008-08-25 12:15:00,79.56,79.57,79.21,79.25,248600.0,43.0547,43.0601,42.8653,42.8869,248600.0
2008-08-25 12:20:00,79.24,79.42,79.19,79.41,173100.0,42.8815,42.9789,42.8544,42.9735,173100.0
2008-08-25 12:25:00,79.41,79.42,79.26,79.35,184800.0,42.9735,42.9789,42.8923,42.941,184800.0
2008-08-25 12:30:00,79.36,79.4,79.22,79.37,178300.0,42.9464,42.9681,42.8707,42.9518,178300.0
2008-08-25 12:35:00,79.37,79.37,79.11,79.2,178400.0,42.9518,42.9518,42.8111,42.8598,178400.0
2008-08-25 12:40:00,79.2,79.3,79.2,79.3,106400.0,42.8598,42.914,42.8598,42.914,106400.0
2008-08-25 12:45:00,79.3,79.39,79.24,79.34,97300.0,42.914,42.9627,42.8815,42.9356,97300.0
2008-08-25 12:50:00,79.34,79.34,79.19,79.19,112600.0,42.9356,42.9356,42.8544,42.8544,112600.0
2008-08-25 12:55:00,79.2,79.23,79.11,79.12,121500.0,42.8598,42.8761,42.8111,42.8166,121500.0
2008-08-25 13:00:00,79.11,79.15,79.04,79.06,158300.0,42.8111,42.8328,42.7733,42.7841,158300.0
2008-08-25 13:05:00,79.06,79.08,78.99,79.02,158500.0,42.7841,42.7949,42.7462,42.7624,158500.0
2008-08-25 13:10:00,79.02,79.06,78.97,78.98,154700.0,42.7624,42.7841,42.7354,42.7408,154700.0
2008-08-25 13:15:00,78.97,79.03,78.92,78.94,121000.0,42.7354,42.7678,42.7083,42.7191,121000.0
2008-08-25 13:20:00,78.93,78.96,78.87,78.92,107700.0,42.7137,42.73,42.6813,42.7083,107700.0
2008-08-25 13:25:00,78.91,79.0,78.9,78.99,154800.0,42.7029,42.7516,42.6975,42.7462,154800.0
2008-08-25 13:30:00,78.99,79.14,78.97,79.12,131600.0,42.7462,42.8274,42.7354,42.8166,131600.0
2008-08-25 13:35:00,79.14,79.14,79.04,79.06,65300.0,42.8274,42.8274,42.7733,42.7841,65300.0
2008-08-25 13:40:00,79.06,79.07,78.93,78.97,176800.0,42.7841,42.7895,42.7137,42.7354,176800.0
2008-08-25 13:45:00,78.97,79.0,78.82,78.95,146600.0,42.7354,42.7516,42.6542,42.7246,146600.0
2008-08-25 13:50:00,78.95,79.08,78.95,79.01,88900.0,42.7246,42.7949,42.7246,42.757,88900.0
2008-08-25 13:55:00,79.0,79.07,78.98,79.03,129800.0,42.7516,42.7895,42.7408,42.7678,129800.0
2008-08-25 14:00:00,79.03,79.04,78.86,78.91,130900.0,42.7678,42.7733,42.6758,42.7029,130900.0
2008-08-25 14:05:00,78.92,79.02,78.86,78.95,155700.0,42.7083,42.7624,42.6758,42.7246,155700.0
2008-08-25 14:10:00,78.96,79.01,78.91,78.94,123000.0,42.73,42.757,42.7029,42.7191,123000.0
2008-08-25 14:15:00,78.93,78.96,78.85,78.88,177000.0,42.7137,42.73,42.6704,42.6867,177000.0
2008-08-25 14:20:00,78.87,78.97,78.84,78.94,168500.0,42.6813,42.7354,42.665,42.7191,168500.0
2008-08-25 14:25:00,78.95,79.17,78.93,79.17,176500.0,42.7246,42.8436,42.7137,42.8436,176500.0
2008-08-25 14:30:00,79.16,79.25,79.06,79.11,148800.0,42.8382,42.8869,42.7841,42.8111,148800.0
2008-08-25 14:35:00,79.12,79.21,79.12,79.16,126500.0,42.8166,42.8653,42.8166,42.8382,126500.0
2008-08-25 14:40:00,79.17,79.26,79.12,79.21,118200.0,42.8436,42.8923,42.8166,42.8653,118200.0
2008-08-25 14:45:00,79.22,79.3,79.2,79.22,135400.0,42.8707,42.914,42.8598,42.8707,135400.0
2008-08-25 14:50:00,79.21,79.29,79.21,79.27,83700.0,42.8653,42.9085,42.8653,42.8977,83700.0
2008-08-25 14:55:00,79.27,79.28,79.0,79.04,238500.0,42.8977,42.9031,42.7516,42.7733,238500.0
2008-08-25 15:00:00,79.04,79.08,79.01,79.05,181000.0,42.7733,42.7949,42.757,42.7787,181000.0
2008-08-25 15:05:00,79.05,79.09,79.0,79.09,237200.0,42.7787,42.8003,42.7516,42.8003,237200.0
2008-08-25 15:10:00,79.09,79.16,79.02,79.02,261800.0,42.8003,42.8382,42.7624,42.7624,261800.0
2008-08-25 15:15:00,79.02,79.05,79.01,79.02,222500.0,42.7624,42.7787,42.757,42.7624,222500.0
2008-08-25 15:20:00,79.02,79.02,78.95,79.01,219400.0,42.7624,42.7624,42.7246,42.757,219400.0
2008-08-25 15:25:00,79.01,79.06,78.95,78.96,316300.0,42.757,42.7841,42.7246,42.73,316300.0
2008-08-25 15:30:00,78.96,78.98,78.84,78.95,399000.0,42.73,42.7408,42.665,42.7246,399000.0
2008-08-25 15:35:00,78.95,79.01,78.89,78.93,235400.0,42.7246,42.757,42.6921,42.7137,235400.0
2008-08-25 15:40:00,78.92,78.93,78.71,78.74,417300.0,42.7083,42.7137,42.5947,42.6109,417300.0
2008-08-25 15:45:00,78.74,78.89,78.69,78.82,484300.0,42.6109,42.6921,42.5839,42.6542,484300.0
2008-08-25 15:50:00,78.82,78.87,78.8,78.85,510500.0,42.6542,42.6813,42.6434,42.6704,510500.0
2008-08-25 15:55:00,78.86,78.87,78.64,78.72,928700.0,42.6758,42.6813,42.5568,42.6001,928700.0
2008-08-26 09:30:00,78.82,79.21,78.82,79.15,552100.0,42.6542,42.8653,42.6542,42.8328,552100.0
2008-08-26 09:35:00,79.15,79.47,79.03,79.41,459000.0,42.8328,43.006,42.7678,42.9735,459000.0
2008-08-26 09:40:00,79.41,79.7,79.4,79.6,477200.0,42.9735,43.1304,42.9681,43.0763,477200.0
2008-08-26 09:45:00,79.59,79.61,79.41,79.41,304900.0,43.0709,43.0817,42.9735,42.9735,304900.0
2008-08-26 09:50:00,79.41,79.5,79.36,79.44,197000.0,42.9735,43.0222,42.9464,42.9897,197000.0
2008-08-26 09:55:00,79.44,79.52,79.34,79.51,192700.0,42.9897,43.033,42.9356,43.0276,192700.0
2008-08-26 10:00:00,79.5,79.63,79.44,79.59,354600.0,43.0222,43.0925,42.9897,43.0709,354600.0
2008-08-26 10:05:00,79.59,79.8,79.58,79.71,359900.0,43.0709,43.1845,43.0655,43.1358,359900.0
2008-08-26 10:10:00,79.72,79.8,79.61,79.63,256000.0,43.1412,43.1845,43.0817,43.0925,256000.0
2008-08-26 10:15:00,79.63,79.71,79.6,79.71,241000.0,43.0925,43.1358,43.0763,43.1358,241000.0
2008-08-26 10:20:00,79.71,79.85,79.69,79.72,271000.0,43.1358,43.2116,43.125,43.1412,271000.0
2008-08-26 10:25:00,79.73,79.73,79.56,79.58,244100.0,43.1467,43.1467,43.0547,43.0655,244100.0
2008-08-26 10:30:00,79.57,79.7,79.56,79.62,249400.0,43.0601,43.1304,43.0547,43.0871,249400.0
2008-08-26 10:35:00,79.63,79.65,79.47,79.58,227900.0,43.0925,43.1034,43.006,43.0655,227900.0
2008-08-26 10:40:00,79.58,79.69,79.52,79.69,194400.0,43.0655,43.125,43.033,43.125,194400.0
2008-08-26 10:45:00,79.66,79.69,79.47,79.55,240900.0,43.1088,43.125,43.006,43.0492,240900.0
2008-08-26 10:50:00,79.55,79.56,79.39,79.4,179000.0,43.0492,43.0547,42.9627,42.9681,179000.0
2008-08-26 10:55:00,79.4,79.41,79.21,79.28,238200.0,42.9681,42.9735,42.8653,42.9031,238200.0
2008-08-26 11:00:00,79.28,79.47,79.25,79.46,142100.0,42.9031,43.006,42.8869,43.0005,142100.0
2008-08-26 11:05:00,79.47,79.62,79.47,79.6,186200.0,43.006,43.0871,43.006,43.0763,186200.0
2008-08-26 11:10:00,79.6,79.63,79.54,79.63,127500.0,43.0763,43.0925,43.0438,43.0925,127500.0
2008-08-26 11:15:00,79.62,79.62,79.54,79.55,138900.0,43.0871,43.0871,43.0438,43.0492,138900.0
2008-08-26 11:20:00,79.55,79.58,79.5,79.51,134800.0,43.0492,43.0655,43.0222,43.0276,134800.0
2008-08-26 11:25:00,79.51,79.54,79.45,79.45,146800.0,43.0276,43.0438,42.9951,42.9951,146800.0
2008-08-26 11:30:00,79.45,79.46,79.29,79.29,183500.0,42.9951,43.0005,42.9085,42.9085,183500.0
2008-08-26 11:35:00,79.29,79.31,79.1,79.14,217000.0,42.9085,42.9194,42.8057,42.8274,217000.0
2008-08-26 11:40:00,79.14,79.2,79.05,79.19,175400.0,42.8274,42.8598,42.7787,42.8544,175400.0
2008-08-26 11:45:00,79.19,79.19,79.07,79.14,139900.0,42.8544,42.8544,42.7895,42.8274,139900.0
2008-08-26 11:50:00,79.14,79.16,78.89,78.93,184900.0,42.8274,42.8382,42.6921,42.7137,184900.0
2008-08-26 11:55:00,78.93,79.09,78.93,79.08,154000.0,42.7137,42.8003,42.7137,42.7949,154000.0
2008-08-26 12:00:00,79.08,79.31,79.02,79.28,151900.0,42.7949,42.9194,42.7624,42.9031,151900.0
2008-08-26 12:05:00,79.28,79.44,79.28,79.4,121400.0,42.9031,42.9897,42.9031,42.9681,121400.0
2008-08-26 12:10:00,79.4,79.45,79.32,79.45,94300.0,42.9681,42.9951,42.9248,42.9951,94300.0
2008-08-26 12:15:00,79.45,79.52,79.29,79.35,167000.0,42.9951,43.033,42.9085,42.941,167000.0
2008-08-26 12:20:00,79.32,79.46,79.29,79.46,131500.0,42.9248,43.0005,42.9085,43.0005,131500.0
2008-08-26 12:25:00,79.47,79.54,79.45,79.53,135800.0,43.006,43.0438,42.9951,43.0384,135800.0
2008-08-26 12:30:00,79.53,79.55,79.41,79.48,111000.0,43.0384,43.0492,42.9735,43.0114,111000.0
2008-08-26 12:35:00,79.47,79.49,79.32,79.34,100600.0,43.006,43.0168,42.9248,42.9356,100600.0
2008-08-26 12:40:00,79.35,79.41,79.28,79.32,149200.0,42.941,42.9735,42.9031,42.9248,149200.0
2008-08-26 12:45:00,79.32,79.49,79.31,79.42,101100.0,42.9248,43.0168,42.9194,42.9789,101100.0
2008-08-26 12:50:00,79.42,79.47,79.36,79.44,82200.0,42.9789,43.006,42.9464,42.9897,82200.0
2008-08-26 12:55:00,79.44,79.48,79.43,79.44,44600.0,42.9897,43.0114,42.9843,42.9897,44600.0
2008-08-26 13:00:00,79.43,79.45,79.36,79.44,97200.0,42.9843,42.9951,42.9464,42.9897,97200.0
2008-08-26 13:05:00,79.44,79.48,79.38,79.38,77600.0,42.9897,43.0114,42.9573,42.9573,77600.0
2008-08-26 13:10:00,79.4,79.42,79.18,79.19,145100.0,42.9681,42.9789,42.849,42.8544,145100.0
2008-08-26 13:15:00,79.2,79.37,79.19,79.35,93400.0,42.8598,42.9518,42.8544,42.941,93400.0
2008-08-26 13:20:00,79.34,79.43,79.31,79.42,78300.0,42.9356,42.9843,42.9194,42.9789,78300.0
2008-08-26 13:25:00,79.42,79.49,79.42,79.45,59400.0,42.9789,43.0168,42.9789,42.9951,59400.0
2008-08-26 13:30:00,79.45,79.59,79.33,79.59,161900.0,42.9951,43.0709,42.9302,43.0709,161900.0
2008-08-26 13:35:00,79.58,79.6,79.51,79.58,77900.0,43.0655,43.0763,43.0276,43.0655,77900.0
2008-08-26 13:40:00,79.58,79.73,79.55,79.7,158500.0,43.0655,43.1467,43.0492,43.1304,158500.0
2008-08-26 13:45:00,79.7,79.76,79.63,79.75,64300.0,43.1304,43.1629,43.0925,43.1575,64300.0
2008-08-26 13:50:00,79.77,79.93,79.76,79.85,144600.0,43.1683,43.2549,43.1629,43.2116,144600.0
2008-08-26 13:55:00,79.84,79.88,79.8,79.85,86600.0,43.2062,43.2278,43.1845,43.2116,86600.0
2008-08-26 14:00:00,79.85,79.87,79.63,79.75,200200.0,43.2116,43.2224,43.0925,43.1575,200200.0
2008-08-26 14:05:00,79.75,79.86,79.72,79.84,175200.0,43.1575,43.217,43.1412,43.2062,175200.0
2008-08-26 14:10:00,79.84,79.87,79.35,79.69,183900.0,43.2062,43.2224,42.941,43.125,183900.0
2008-08-26 14:15:00,79.7,79.75,79.55,79.61,226900.0,43.1304,43.1575,43.0492,43.0817,226900.0
2008-08-26 14:20:00,79.6,79.61,79.48,79.59,251000.0,43.0763,43.0817,43.0114,43.0709,251000.0
2008-08-26 14:25:00,79.6,79.63,79.56,79.58,134600.0,43.0763,43.0925,43.0547,43.0655,134600.0
2008-08-26 14:30:00,79.58,79.61,79.53,79.59,119000.0,43.0655,43.0817,43.0384,43.0709,119000.0
2008-08-26 14:35:00,79.59,79.68,79.55,79.66,142300.0,43.0709,43.1196,43.0492,43.1088,142300.0
2008-08-26 14:40:00,79.66,79.69,79.63,79.63,101400.0,43.1088,43.125,43.0925,43.0925,101400.0
2008-08-26 14:45:00,79.63,79.78,79.62,79.74,167600.0,43.0925,43.1737,43.0871,43.1521,167600.0
2008-08-26 14:50:00,79.75,79.77,79.68,79.71,97800.0,43.1575,43.1683,43.1196,43.1358,97800.0
2008-08-26 14:55:00,79.71,79.74,79.63,79.64,98700.0,43.1358,43.1521,43.0925,43.098,98700.0
2008-08-26 15:00:00,79.64,79.73,79.61,79.72,129200.0,43.098,43.1467,43.0817,43.1412,129200.0
2008-08-26 15:05:00,79.72,79.84,79.6,79.61,228500.0,43.1412,43.2062,43.0763,43.0817,228500.0
2008-08-26 15:10:00,79.6,79.78,79.55,79.71,186000.0,43.0763,43.1737,43.0492,43.1358,186000.0
2008-08-26 15:15:00,79.71,79.81,79.68,79.77,162800.0,43.1358,43.19,43.1196,43.1683,162800.0
2008-08-26 15:20:00,79.77,79.84,79.73,79.82,183100.0,43.1683,43.2062,43.1467,43.1954,183100.0
2008-08-26 15:25:00,79.83,79.85,79.76,79.81,157100.0,43.2008,43.2116,43.1629,43.19,157100.0
2008-08-26 15:30:00,79.81,79.84,79.69,79.69,203800.0,43.19,43.2062,43.125,43.125,203800.0
2008-08-26 15:35:00,79.69,79.81,79.69,79.77,211400.0,43.125,43.19,43.125,43.1683,211400.0
2008-08-26 15:40:00,79.78,79.91,79.77,79.81,316000.0,43.1737,43.2441,43.1683,43.19,316000.0
2008-08-26 15:45:00,79.81,79.99,79.8,79.95,293400.0,43.19,43.2874,43.1845,43.2657,293400.0
2008-08-26 15:50:00,79.95,80.0,79.85,79.86,326900.0,43.2657,43.2928,43.2116,43.217,326900.0
2008-08-26 15:55:00,79.87,79.99,79.81,79.94,603100.0,43.2224,43.2874,43.19,43.2603,603100.0
2008-08-27 09:30:00,80.67,80.68,80.01,80.45,828700.0,43.6553,43.6608,43.2982,43.5363,828700.0
2008-08-27 09:35:00,80.44,80.5,80.33,80.4,294500.0,43.5309,43.5634,43.4714,43.5092,294500.0
2008-08-27 09:40:00,80.4,80.59,80.33,80.59,327400.0,43.5092,43.6121,43.4714,43.6121,327400.0
2008-08-27 09:45:00,80.6,80.6,80.37,80.48,262500.0,43.6175,43.6175,43.493,43.5525,262500.0
2008-08-27 09:50:00,80.48,80.5,80.41,80.43,241100.0,43.5525,43.5634,43.5146,43.5255,241100.0
2008-08-27 09:55:00,80.44,80.48,80.31,80.31,215900.0,43.5309,43.5525,43.4605,43.4605,215900.0
2008-08-27 10:00:00,80.32,80.42,80.31,80.4,219700.0,43.4659,43.5201,43.4605,43.5092,219700.0
2008-08-27 10:05:00,80.4,80.4,80.34,80.36,357800.0,43.5092,43.5092,43.4768,43.4876,357800.0
2008-08-27 10:10:00,80.35,80.37,80.32,80.33,276600.0,43.4822,43.493,43.4659,43.4714,276600.0
2008-08-27 10:15:00,80.33,80.47,80.26,80.44,343200.0,43.4714,43.5471,43.4335,43.5309,343200.0
2008-08-27 10:20:00,80.43,80.45,80.0,80.02,471600.0,43.5255,43.5363,43.2928,43.3036,471600.0
2008-08-27 10:25:00,80.03,80.19,80.02,80.11,310100.0,43.309,43.3956,43.3036,43.3523,310100.0
2008-08-27 10:30:00,80.11,80.34,80.09,80.26,305100.0,43.3523,43.4768,43.3415,43.4335,305100.0
2008-08-27 10:35:00,80.26,80.49,80.26,80.4,550700.0,43.4335,43.5579,43.4335,43.5092,550700.0
2008-08-27 10:40:00,80.4,80.57,80.36,80.49,329100.0,43.5092,43.6012,43.4876,43.5579,329100.0
2008-08-27 10:45:00,80.5,80.64,80.49,80.56,240200.0,43.5634,43.6391,43.5579,43.5958,240200.0
2008-08-27 10:50:00,80.56,80.58,80.5,80.56,123600.0,43.5958,43.6066,43.5634,43.5958,123600.0
2008-08-27 10:55:00,80.57,80.57,80.45,80.48,150300.0,43.6012,43.6012,43.5363,43.5525,150300.0
2008-08-27 11:00:00,80.49,80.49,80.32,80.36,234800.0,43.5579,43.5579,43.4659,43.4876,234800.0
2008-08-27 11:05:00,80.35,80.36,80.23,80.32,185700.0,43.4822,43.4876,43.4172,43.4659,185700.0
2008-08-27 11:10:00,80.32,80.59,80.32,80.54,203100.0,43.4659,43.6121,43.4659,43.585,203100.0
2008-08-27 11:15:00,80.55,80.55,80.51,80.53,139200.0,43.5904,43.5904,43.5688,43.5796,139200.0
2008-08-27 11:20:00,80.53,80.55,80.33,80.33,208000.0,43.5796,43.5904,43.4714,43.4714,208000.0
2008-08-27 11:25:00,80.34,80.42,80.17,80.18,195400.0,43.4768,43.5201,43.3848,43.3902,195400.0
2008-08-27 11:30:00,80.17,80.24,80.09,80.21,179600.0,43.3848,43.4226,43.3415,43.4064,179600.0
2008-08-27 11:35:00,80.22,80.3,80.14,80.3,170200.0,43.4118,43.4551,43.3685,43.4551,170200.0
2008-08-27 11:40:00,80.31,80.35,80.21,80.23,142500.0,43.4605,43.4822,43.4064,43.4172,142500.0
2008-08-27 11:45:00,80.23,80.37,80.21,80.32,154300.0,43.4172,43.493,43.4064,43.4659,154300.0
2008-08-27 11:50:00,80.32,80.33,80.17,80.29,131400.0,43.4659,43.4714,43.3848,43.4497,131400.0
2008-08-27 11:55:00,80.28,80.32,80.22,80.27,159300.0,43.4443,43.4659,43.4118,43.4389,159300.0
2008-08-27 12:00:00,80.27,80.43,80.24,80.4,127400.0,43.4389,43.5255,43.4226,43.5092,127400.0
2008-08-27 12:05:00,80.4,80.67,80.4,80.58,227200.0,43.5092,43.6553,43.5092,43.6066,227200.0
2008-08-27 12:10:00,80.59,80.66,80.53,80.63,115900.0,43.6121,43.6499,43.5796,43.6337,115900.0
2008-08-27 12:15:00,80.63,80.65,80.55,80.56,146700.0,43.6337,43.6445,43.5904,43.5958,146700.0
2008-08-27 12:20:00,80.56,80.63,80.47,80.58,187700.0,43.5958,43.6337,43.5471,43.6066,187700.0
2008-08-27 12:25:00,80.59,80.66,80.58,80.62,104400.0,43.6121,43.6499,43.6066,43.6283,104400.0
2008-08-27 12:30:00,80.62,80.7,80.6,80.69,181400.0,43.6283,43.6716,43.6175,43.6662,181400.0
2008-08-27 12:35:00,80.7,80.74,80.66,80.74,222300.0,43.6716,43.6932,43.6499,43.6932,222300.0
2008-08-27 12:40:00,80.74,80.81,80.6,80.75,267600.0,43.6932,43.7311,43.6175,43.6986,267600.0
2008-08-27 12:45:00,80.75,80.92,80.75,80.87,194200.0,43.6986,43.7906,43.6986,43.7636,194200.0
2008-08-27 12:50:00,80.86,80.88,80.56,80.61,261400.0,43.7582,43.769,43.5958,43.6229,261400.0
2008-08-27 12:55:00,80.6,80.66,80.57,80.62,118900.0,43.6175,43.6499,43.6012,43.6283,118900.0
2008-08-27 13:00:00,80.62,80.62,80.5,80.51,148900.0,43.6283,43.6283,43.5634,43.5688,148900.0
2008-08-27 13:05:00,80.51,80.54,80.43,80.44,272900.0,43.5688,43.585,43.5255,43.5309,272900.0
2008-08-27 13:10:00,80.44,80.44,80.34,80.38,239600.0,43.5309,43.5309,43.4768,43.4984,239600.0
2008-08-27 13:15:00,80.38,80.41,80.36,80.4,141300.0,43.4984,43.5146,43.4876,43.5092,141300.0
2008-08-27 13:20:00,80.39,80.5,80.36,80.43,267000.0,43.5038,43.5634,43.4876,43.5255,267000.0
2008-08-27 13:25:00,80.43,80.46,80.36,80.46,168800.0,43.5255,43.5417,43.4876,43.5417,168800.0
2008-08-27 13:30:00,80.46,80.47,80.36,80.38,183500.0,43.5417,43.5471,43.4876,43.4984,183500.0
2008-08-27 13:35:00,80.38,80.4,80.36,80.39,136900.0,43.4984,43.5092,43.4876,43.5038,136900.0
2008-08-27 13:40:00,80.39,80.4,80.35,80.39,117800.0,43.5038,43.5092,43.4822,43.5038,117800.0
2008-08-27 13:45:00,80.39,80.42,80.37,80.39,149800.0,43.5038,43.5201,43.493,43.5038,149800.0
2008-08-27 13:50:00,80.39,80.41,80.35,80.39,131500.0,43.5038,43.5146,43.4822,43.5038,131500.0
2008-08-27 13:55:00,80.39,80.4,80.31,80.38,247200.0,43.5038,43.5092,43.4605,43.4984,247200.0
2008-08-27 14:00:00,80.38,80.43,80.32,80.41,178800.0,43.4984,43.5255,43.4659,43.5146,178800.0
2008-08-27 14:05:00,80.41,80.58,80.4,80.55,174200.0,43.5146,43.6066,43.5092,43.5904,174200.0
2008-08-27 14:10:00,80.54,80.61,80.43,80.44,149700.0,43.585,43.6229,43.5255,43.5309,149700.0
2008-08-27 14:15:00,80.45,80.52,80.45,80.5,110900.0,43.5363,43.5742,43.5363,43.5634,110900.0
2008-08-27 14:20:00,80.5,80.67,80.49,80.67,133900.0,43.5634,43.6553,43.5579,43.6553,133900.0
2008-08-27 14:25:00,80.66,80.69,80.62,80.66,150900.0,43.6499,43.6662,43.6283,43.6499,150900.0
2008-08-27 14:30:00,80.66,80.69,80.64,80.68,60200.0,43.6499,43.6662,43.6391,43.6608,60200.0
2008-08-27 14:35:00,80.68,80.77,80.68,80.73,129600.0,43.6608,43.7095,43.6608,43.6878,129600.0
2008-08-27 14:40:00,80.74,80.8,80.71,80.75,125200.0,43.6932,43.7257,43.677,43.6986,125200.0
2008-08-27 14:45:00,80.74,80.83,80.67,80.67,233300.0,43.6932,43.7419,43.6553,43.6553,233300.0
2008-08-27 14:50:00,80.66,80.68,80.55,80.56,172900.0,43.6499,43.6608,43.5904,43.5958,172900.0
2008-08-27 14:55:00,80.56,80.58,80.48,80.49,114700.0,43.5958,43.6066,43.5525,43.5579,114700.0
2008-08-27 15:00:00,80.49,80.55,80.48,80.52,97000.0,43.5579,43.5904,43.5525,43.5742,97000.0
2008-08-27 15:05:00,80.52,80.71,80.52,80.7,119500.0,43.5742,43.677,43.5742,43.6716,119500.0
2008-08-27 15:10:00,80.7,80.7,80.48,80.49,216700.0,43.6716,43.6716,43.5525,43.5579,216700.0
2008-08-27 15:15:00,80.49,80.54,80.38,80.5,219200.0,43.5579,43.585,43.4984,43.5634,219200.0
2008-08-27 15:20:00,80.5,80.63,80.42,80.59,197600.0,43.5634,43.6337,43.5201,43.6121,197600.0
2008-08-27 15:25:00,80.6,80.62,80.49,80.5,125600.0,43.6175,43.6283,43.5579,43.5634,125600.0
2008-08-27 15:30:00,80.51,80.6,80.48,80.59,172700.0,43.5688,43.6175,43.5525,43.6121,172700.0
2008-08-27 15:35:00,80.58,80.58,80.43,80.46,173400.0,43.6066,43.6066,43.5255,43.5417,173400.0
2008-08-27 15:40:00,80.46,80.47,80.28,80.34,250100.0,43.5417,43.5471,43.4443,43.4768,250100.0
2008-08-27 15:45:00,80.34,80.35,80.14,80.21,288700.0,43.4768,43.4822,43.3685,43.4064,288700.0
2008-08-27 15:50:00,80.22,80.38,80.16,80.38,375600.0,43.4118,43.4984,43.3794,43.4984,375600.0
2008-08-27 15:55:00,80.37,81.28,80.37,80.51,694700.0,43.493,43.9855,43.493,43.5688,694700.0
2008-08-28 09:30:00,81.06,81.1,80.5,80.84,500200.0,43.8664,43.888,43.5634,43.7473,500200.0
2008-08-28 09:35:00,80.84,80.99,80.81,80.88,277000.0,43.7473,43.8285,43.7311,43.769,277000.0
2008-08-28 09:40:00,80.87,80.96,80.8,80.95,247400.0,43.7636,43.8123,43.7257,43.8069,247400.0
2008-08-28 09:45:00,80.94,80.98,80.73,80.8,317000.0,43.8015,43.8231,43.6878,43.7257,317000.0
2008-08-28 09:50:00,80.8,80.87,80.74,80.86,186200.0,43.7257,43.7636,43.6932,43.7582,186200.0
2008-08-28 09:55:00,80.86,80.96,80.8,80.83,324600.0,43.7582,43.8123,43.7257,43.7419,324600.0
2008-08-28 10:00:00,80.83,80.94,80.75,80.92,223200.0,43.7419,43.8015,43.6986,43.7906,223200.0
2008-08-28 10:05:00,80.92,81.1,80.91,81.08,269700.0,43.7906,43.888,43.7852,43.8772,269700.0
2008-08-28 10:10:00,81.07,81.11,81.0,81.08,274000.0,43.8718,43.8935,43.8339,43.8772,274000.0
2008-08-28 10:15:00,81.08,81.19,81.02,81.12,359400.0,43.8772,43.9368,43.8448,43.8989,359400.0
2008-08-28 10:20:00,81.12,81.12,80.88,80.9,275100.0,43.8989,43.8989,43.769,43.7798,275100.0
2008-08-28 10:25:00,80.9,81.05,80.88,81.0,265600.0,43.7798,43.861,43.769,43.8339,265600.0
2008-08-28 10:30:00,81.0,81.13,80.97,81.13,245000.0,43.8339,43.9043,43.8177,43.9043,245000.0
2008-08-28 10:35:00,81.11,81.14,80.84,80.84,772600.0,43.8935,43.9097,43.7473,43.7473,772600.0
2008-08-28 10:40:00,80.84,80.92,80.68,80.84,501300.0,43.7473,43.7906,43.6608,43.7473,501300.0
2008-08-28 10:45:00,80.84,81.05,80.82,81.01,331500.0,43.7473,43.861,43.7365,43.8393,331500.0
2008-08-28 10:50:00,81.01,81.02,80.79,80.85,257800.0,43.8393,43.8448,43.7203,43.7528,257800.0
2008-08-28 10:55:00,80.85,80.96,80.79,80.94,200900.0,43.7528,43.8123,43.7203,43.8015,200900.0
2008-08-28 11:00:00,80.94,80.96,80.78,80.8,122100.0,43.8015,43.8123,43.7149,43.7257,122100.0
2008-08-28 11:05:00,80.8,80.84,80.69,80.82,208200.0,43.7257,43.7473,43.6662,43.7365,208200.0
2008-08-28 11:10:00,80.82,80.84,80.74,80.75,129100.0,43.7365,43.7473,43.6932,43.6986,129100.0
2008-08-28 11:15:00,80.75,80.78,80.61,80.64,225000.0,43.6986,43.7149,43.6229,43.6391,225000.0
2008-08-28 11:20:00,80.64,80.66,80.41,80.48,360800.0,43.6391,43.6499,43.5146,43.5525,360800.0
2008-08-28 11:25:00,80.47,80.53,80.32,80.32,251500.0,43.5471,43.5796,43.4659,43.4659,251500.0
2008-08-28 11:30:00,80.32,80.36,80.25,80.32,225700.0,43.4659,43.4876,43.4281,43.4659,225700.0
2008-08-28 11:35:00,80.33,80.37,80.21,80.21,171800.0,43.4714,43.493,43.4064,43.4064,171800.0
2008-08-28 11:40:00,80.21,80.23,79.97,79.97,321400.0,43.4064,43.4172,43.2765,43.2765,321400.0
2008-08-28 11:45:00,79.97,80.24,79.89,80.23,296600.0,43.2765,43.4226,43.2332,43.4172,296600.0
2008-08-28 11:50:00,80.23,80.46,80.18,80.44,331800.0,43.4172,43.5417,43.3902,43.5309,331800.0
2008-08-28 11:55:00,80.43,80.56,80.38,80.53,262300.0,43.5255,43.5958,43.4984,43.5796,262300.0
2008-08-28 12:00:00,80.54,80.77,80.52,80.64,309900.0,43.585,43.7095,43.5742,43.6391,309900.0
2008-08-28 12:05:00,80.64,80.84,80.64,80.7,216600.0,43.6391,43.7473,43.6391,43.6716,216600.0
2008-08-28 12:10:00,80.7,80.82,80.66,80.82,167200.0,43.6716,43.7365,43.6499,43.7365,167200.0
2008-08-28 12:15:00,80.83,80.83,80.57,80.59,143400.0,43.7419,43.7419,43.6012,43.6121,143400.0
2008-08-28 12:20:00,80.58,80.72,80.58,80.64,108300.0,43.6066,43.6824,43.6066,43.6391,108300.0
2008-08-28 12:25:00,80.64,80.79,80.61,80.74,173100.0,43.6391,43.7203,43.6229,43.6932,173100.0
2008-08-28 12:30:00,80.74,80.79,80.7,80.77,105800.0,43.6932,43.7203,43.6716,43.7095,105800.0
2008-08-28 12:35:00,80.76,80.8,80.61,80.62,186300.0,43.7041,43.7257,43.6229,43.6283,186300.0
2008-08-28 12:40:00,80.63,80.68,80.61,80.63,71300.0,43.6337,43.6608,43.6229,43.6337,71300.0
2008-08-28 12:45:00,80.63,80.67,80.54,80.55,178500.0,43.6337,43.6553,43.585,43.5904,178500.0
2008-08-28 12:50:00,80.55,80.68,80.51,80.67,213000.0,43.5904,43.6608,43.5688,43.6553,213000.0
2008-08-28 12:55:00,80.67,80.83,80.67,80.82,142600.0,43.6553,43.7419,43.6553,43.7365,142600.0
2008-08-28 13:00:00,80.82,80.88,80.66,80.66,152400.0,43.7365,43.769,43.6499,43.6499,152400.0
2008-08-28 13:05:00,80.66,80.68,80.6,80.67,91200.0,43.6499,43.6608,43.6175,43.6553,91200.0
2008-08-28 13:10:00,80.67,80.73,80.65,80.68,107000.0,43.6553,43.6878,43.6445,43.6608,107000.0
2008-08-28 13:15:00,80.69,80.69,80.61,80.68,79700.0,43.6662,43.6662,43.6229,43.6608,79700.0
2008-08-28 13:20:00,80.68,80.73,80.67,80.73,79100.0,43.6608,43.6878,43.6553,43.6878,79100.0
2008-08-28 13:25:00,80.72,80.88,80.72,80.83,150400.0,43.6824,43.769,43.6824,43.7419,150400.0
2008-08-28 13:30:00,80.85,80.96,80.82,80.94,99000.0,43.7528,43.8123,43.7365,43.8015,99000.0
2008-08-28 13:35:00,80.92,80.95,80.9,80.92,85400.0,43.7906,43.8069,43.7798,43.7906,85400.0
2008-08-28 13:40:00,80.92,80.94,80.83,80.92,136100.0,43.7906,43.8015,43.7419,43.7906,136100.0
2008-08-28 13:45:00,80.92,81.09,80.89,81.0,204400.0,43.7906,43.8826,43.7744,43.8339,204400.0
2008-08-28 13:50:00,81.01,81.05,80.97,80.99,95100.0,43.8393,43.861,43.8177,43.8285,95100.0
2008-08-28 13:55:00,80.99,81.0,80.9,80.94,148400.0,43.8285,43.8339,43.7798,43.8015,148400.0
2008-08-28 14:00:00,80.94,81.05,80.9,80.96,181500.0,43.8015,43.861,43.7798,43.8123,181500.0
2008-08-28 14:05:00,80.96,81.11,80.91,81.09,158800.0,43.8123,43.8935,43.7852,43.8826,158800.0
2008-08-28 14:10:00,81.08,81.11,81.0,81.02,210500.0,43.8772,43.8935,43.8339,43.8448,210500.0
2008-08-28 14:15:00,81.02,81.14,81.01,81.09,203100.0,43.8448,43.9097,43.8393,43.8826,203100.0
2008-08-28 14:20:00,81.09,81.09,81.02,81.05,136800.0,43.8826,43.8826,43.8448,43.861,136800.0
2008-08-28 14:25:00,81.05,81.1,80.99,81.04,162600.0,43.861,43.888,43.8285,43.8556,162600.0
2008-08-28 14:30:00,81.05,81.12,81.04,81.11,116000.0,43.861,43.8989,43.8556,43.8935,116000.0
2008-08-28 14:35:00,81.12,81.18,81.06,81.07,177400.0,43.8989,43.9313,43.8664,43.8718,177400.0
2008-08-28 14:40:00,81.08,81.11,80.92,80.93,179000.0,43.8772,43.8935,43.7906,43.7961,179000.0
2008-08-28 14:45:00,80.93,81.04,80.93,80.97,164300.0,43.7961,43.8556,43.7961,43.8177,164300.0
2008-08-28 14:50:00,80.97,81.04,80.96,81.02,112900.0,43.8177,43.8556,43.8123,43.8448,112900.0
2008-08-28 14:55:00,81.02,81.06,80.93,80.95,124400.0,43.8448,43.8664,43.7961,43.8069,124400.0
2008-08-28 15:00:00,80.96,81.0,80.87,81.0,133900.0,43.8123,43.8339,43.7636,43.8339,133900.0
2008-08-28 15:05:00,81.0,81.05,80.96,81.04,140400.0,43.8339,43.861,43.8123,43.8556,140400.0
2008-08-28 15:10:00,81.04,81.07,80.96,80.96,125400.0,43.8556,43.8718,43.8123,43.8123,125400.0
2008-08-28 15:15:00,80.96,81.05,80.96,80.99,150400.0,43.8123,43.861,43.8123,43.8285,150400.0
2008-08-28 15:20:00,81.0,81.0,80.92,80.97,212200.0,43.8339,43.8339,43.7906,43.8177,212200.0
2008-08-28 15:25:00,80.98,81.01,80.92,80.97,186300.0,43.8231,43.8393,43.7906,43.8177,186300.0
2008-08-28 15:30:00,80.96,80.97,80.87,80.92,188200.0,43.8123,43.8177,43.7636,43.7906,188200.0
2008-08-28 15:35:00,80.92,80.98,80.87,80.96,171900.0,43.7906,43.8231,43.7636,43.8123,171900.0
2008-08-28 15:40:00,80.96,81.07,80.96,81.04,307000.0,43.8123,43.8718,43.8123,43.8556,307000.0
2008-08-28 15:45:00,81.04,81.07,80.97,80.98,324400.0,43.8556,43.8718,43.8177,43.8231,324400.0
2008-08-28 15:50:00,80.97,81.02,80.97,81.01,278900.0,43.8177,43.8448,43.8177,43.8393,278900.0
2008-08-28 15:55:00,81.01,81.19,80.98,81.13,613000.0,43.8393,43.9368,43.8231,43.9043,613000.0
2008-08-29 09:30:00,81.5,81.5,81.01,81.28,618300.0,44.1045,44.1045,43.8393,43.9855,618300.0
2008-08-29 09:35:00,81.3,81.4,81.22,81.36,338600.0,43.9963,44.0504,43.953,44.0287,338600.0
2008-08-29 09:40:00,81.36,81.41,81.26,81.39,429700.0,44.0287,44.0558,43.9746,44.045,429700.0
2008-08-29 09:45:00,81.38,81.46,81.25,81.3,335600.0,44.0396,44.0829,43.9692,43.9963,335600.0
2008-08-29 09:50:00,81.31,81.31,81.01,81.18,240200.0,44.0017,44.0017,43.8393,43.9313,240200.0
2008-08-29 09:55:00,81.15,81.27,81.05,81.15,359200.0,43.9151,43.98,43.861,43.9151,359200.0
2008-08-29 10:00:00,81.14,81.27,81.01,81.13,306400.0,43.9097,43.98,43.8393,43.9043,306400.0
2008-08-29 10:05:00,81.13,81.24,81.11,81.2,227000.0,43.9043,43.9638,43.8935,43.9422,227000.0
2008-08-29 10:10:00,81.21,81.23,81.09,81.15,221100.0,43.9476,43.9584,43.8826,43.9151,221100.0
2008-08-29 10:15:00,81.15,81.2,81.11,81.16,152400.0,43.9151,43.9422,43.8935,43.9205,152400.0
2008-08-29 10:20:00,81.16,81.29,81.16,81.27,196200.0,43.9205,43.9909,43.9205,43.98,196200.0
2008-08-29 10:25:00,81.27,81.28,81.18,81.19,132100.0,43.98,43.9855,43.9313,43.9368,132100.0
2008-08-29 10:30:00,81.2,81.21,81.11,81.11,166400.0,43.9422,43.9476,43.8935,43.8935,166400.0
2008-08-29 10:35:00,81.12,81.15,81.06,81.14,251300.0,43.8989,43.9151,43.8664,43.9097,251300.0
2008-08-29 10:40:00,81.14,81.22,81.1,81.2,220700.0,43.9097,43.953,43.888,43.9422,220700.0
2008-08-29 10:45:00,81.19,81.27,81.14,81.26,140300.0,43.9368,43.98,43.9097,43.9746,140300.0
2008-08-29 10:50:00,81.27,81.29,81.17,81.17,160400.0,43.98,43.9909,43.9259,43.9259,160400.0
2008-08-29 10:55:00,81.17,81.23,81.13,81.22,165700.0,43.9259,43.9584,43.9043,43.953,165700.0
2008-08-29 11:00:00,81.22,81.27,81.12,81.21,167300.0,43.953,43.98,43.8989,43.9476,167300.0
2008-08-29 11:05:00,81.21,81.22,81.14,81.15,137000.0,43.9476,43.953,43.9097,43.9151,137000.0
2008-08-29 11:10:00,81.15,81.16,81.08,81.1,160600.0,43.9151,43.9205,43.8772,43.888,160600.0
2008-08-29 11:15:00,81.09,81.13,81.05,81.09,158000.0,43.8826,43.9043,43.861,43.8826,158000.0
2008-08-29 11:20:00,81.08,81.15,81.01,81.02,150900.0,43.8772,43.9151,43.8393,43.8448,150900.0
2008-08-29 11:25:00,81.01,81.09,80.91,81.08,137400.0,43.8393,43.8826,43.7852,43.8772,137400.0
2008-08-29 11:30:00,81.06,81.11,81.03,81.1,157200.0,43.8664,43.8935,43.8502,43.888,157200.0
2008-08-29 11:35:00,81.1,81.24,81.09,81.24,167000.0,43.888,43.9638,43.8826,43.9638,167000.0
2008-08-29 11:40:00,81.24,81.28,81.17,81.23,183500.0,43.9638,43.9855,43.9259,43.9584,183500.0
2008-08-29 11:45:00,81.23,81.23,81.07,81.15,157300.0,43.9584,43.9584,43.8718,43.9151,157300.0
2008-08-29 11:50:00,81.16,81.16,81.09,81.15,99100.0,43.9205,43.9205,43.8826,43.9151,99100.0
2008-08-29 11:55:00,81.16,81.22,81.15,81.18,127800.0,43.9205,43.953,43.9151,43.9313,127800.0
2008-08-29 12:00:00,81.18,81.24,81.09,81.09,161600.0,43.9313,43.9638,43.8826,43.8826,161600.0
2008-08-29 12:05:00,81.09,81.11,80.98,81.01,179700.0,43.8826,43.8935,43.8231,43.8393,179700.0
2008-08-29 12:10:00,81.02,81.08,80.99,81.04,102700.0,43.8448,43.8772,43.8285,43.8556,102700.0
2008-08-29 12:15:00,81.04,81.05,80.88,80.91,130100.0,43.8556,43.861,43.769,43.7852,130100.0
2008-08-29 12:20:00,80.9,80.91,80.71,80.79,201200.0,43.7798,43.7852,43.677,43.7203,201200.0
2008-08-29 12:25:00,80.79,80.97,80.74,80.95,162200.0,43.7203,43.8177,43.6932,43.8069,162200.0
2008-08-29 12:30:00,80.96,81.05,80.94,81.02,89600.0,43.8123,43.861,43.8015,43.8448,89600.0
2008-08-29 12:35:00,81.02,81.04,80.84,80.91,74900.0,43.8448,43.8556,43.7473,43.7852,74900.0
2008-08-29 12:40:00,80.93,81.01,80.87,80.89,99300.0,43.7961,43.8393,43.7636,43.7744,99300.0
2008-08-29 12:45:00,80.89,80.98,80.89,80.91,65800.0,43.7744,43.8231,43.7744,43.7852,65800.0
2008-08-29 12:50:00,80.91,80.97,80.86,80.9,121500.0,43.7852,43.8177,43.7582,43.7798,121500.0
2008-08-29 12:55:00,80.9,80.99,80.84,80.98,100700.0,43.7798,43.8285,43.7473,43.8231,100700.0
2008-08-29 13:00:00,80.98,81.01,80.83,80.88,106500.0,43.8231,43.8393,43.7419,43.769,106500.0
2008-08-29 13:05:00,80.88,80.9,80.72,80.72,160100.0,43.769,43.7798,43.6824,43.6824,160100.0
2008-08-29 13:10:00,80.72,80.9,80.64,80.66,193600.0,43.6824,43.7798,43.6391,43.6499,193600.0
2008-08-29 13:15:00,80.65,80.69,80.58,80.6,134600.0,43.6445,43.6662,43.6066,43.6175,134600.0
2008-08-29 13:20:00,80.6,80.73,80.58,80.63,167700.0,43.6175,43.6878,43.6066,43.6337,167700.0
2008-08-29 13:25:00,80.64,80.78,80.62,80.67,115300.0,43.6391,43.7149,43.6283,43.6553,115300.0
2008-08-29 13:30:00,80.67,80.74,80.6,80.69,91000.0,43.6553,43.6932,43.6175,43.6662,91000.0
2008-08-29 13:35:00,80.7,80.72,80.68,80.7,86400.0,43.6716,43.6824,43.6608,43.6716,86400.0
2008-08-29 13:40:00,80.71,80.8,80.7,80.76,61700.0,43.677,43.7257,43.6716,43.7041,61700.0
2008-08-29 13:45:00,80.76,80.79,80.71,80.77,60400.0,43.7041,43.7203,43.677,43.7095,60400.0
2008-08-29 13:50:00,80.77,80.85,80.76,80.83,76200.0,43.7095,43.7528,43.7041,43.7419,76200.0
2008-08-29 13:55:00,80.83,80.9,80.83,80.87,76100.0,43.7419,43.7798,43.7419,43.7636,76100.0
2008-08-29 14:00:00,80.87,80.91,80.86,80.91,77300.0,43.7636,43.7852,43.7582,43.7852,77300.0
2008-08-29 14:05:00,80.9,80.92,80.85,80.91,73200.0,43.7798,43.7906,43.7528,43.7852,73200.0
2008-08-29 14:10:00,80.92,80.99,80.9,80.96,94800.0,43.7906,43.8285,43.7798,43.8123,94800.0
2008-08-29 14:15:00,80.96,80.98,80.79,80.85,231700.0,43.8123,43.8231,43.7203,43.7528,231700.0
2008-08-29 14:20:00,80.85,80.87,80.77,80.82,95100.0,43.7528,43.7636,43.7095,43.7365,95100.0
2008-08-29 14:25:00,80.83,80.88,80.75,80.76,160100.0,43.7419,43.769,43.6986,43.7041,160100.0
2008-08-29 14:30:00,80.76,80.79,80.67,80.78,93400.0,43.7041,43.7203,43.6553,43.7149,93400.0
2008-08-29 14:35:00,80.79,80.9,80.79,80.84,133500.0,43.7203,43.7798,43.7203,43.7473,133500.0
2008-08-29 14:40:00,80.84,80.87,80.82,80.85,115300.0,43.7473,43.7636,43.7365,43.7528,115300.0
2008-08-29 14:45:00,80.85,80.93,80.74,80.89,121500.0,43.7528,43.7961,43.6932,43.7744,121500.0
2008-08-29 14:50:00,80.9,80.94,80.88,80.93,100100.0,43.7798,43.8015,43.769,43.7961,100100.0
2008-08-29 14:55:00,80.93,80.97,80.87,80.87,154500.0,43.7961,43.8177,43.7636,43.7636,154500.0
2008-08-29 15:00:00,80.87,80.89,80.62,80.63,143300.0,43.7636,43.7744,43.6283,43.6337,143300.0
2008-08-29 15:05:00,80.63,80.65,80.46,80.52,262500.0,43.6337,43.6445,43.5417,43.5742,262500.0
2008-08-29 15:10:00,80.53,80.54,80.45,80.46,152700.0,43.5796,43.585,43.5363,43.5417,152700.0
2008-08-29 15:15:00,80.46,80.52,80.37,80.44,255800.0,43.5417,43.5742,43.493,43.5309,255800.0
2008-08-29 15:20:00,80.44,80.53,80.44,80.5,86400.0,43.5309,43.5796,43.5309,43.5634,86400.0
2008-08-29 15:25:00,80.5,80.5,80.36,80.38,163300.0,43.5634,43.5634,43.4876,43.4984,163300.0
2008-08-29 15:30:00,80.39,80.45,80.34,80.34,173400.0,43.5038,43.5363,43.4768,43.4768,173400.0
2008-08-29 15:35:00,80.34,80.43,80.27,80.35,362900.0,43.4768,43.5255,43.4389,43.4822,362900.0
2008-08-29 15:40:00,80.34,80.42,80.24,80.39,584600.0,43.4768,43.5201,43.4226,43.5038,584600.0
2008-08-29 15:45:00,80.4,80.49,80.39,80.44,334300.0,43.5092,43.5579,43.5038,43.5309,334300.0
2008-08-29 15:50:00,80.44,80.44,80.29,80.29,517600.0,43.5309,43.5309,43.4497,43.4497,517600.0
2008-08-29 15:55:00,80.29,80.37,80.11,80.17,1053400.0,43.4497,43.493,43.3523,43.3848,1053400.0
2008-09-02 09:30:00,77.99,78.5,77.7,78.01,1318900.0,42.205,42.481,42.0481,42.2159,1318900.0
2008-09-02 09:35:00,78.0,78.51,77.98,78.46,759300.0,42.2105,42.4864,42.1996,42.4594,759300.0
2008-09-02 09:40:00,78.46,78.58,78.11,78.37,1044400.0,42.4594,42.5243,42.27,42.4107,1044400.0
2008-09-02 09:45:00,78.36,78.72,78.33,78.54,494700.0,42.4053,42.6001,42.389,42.5027,494700.0
2008-09-02 09:50:00,78.53,78.53,78.37,78.49,466000.0,42.4973,42.4973,42.4107,42.4756,466000.0
2008-09-02 09:55:00,78.49,78.67,78.41,78.64,317800.0,42.4756,42.573,42.4323,42.5568,317800.0
2008-09-02 10:00:00,78.66,78.88,78.6,78.85,560300.0,42.5676,42.6867,42.5351,42.6704,560300.0
2008-09-02 10:05:00,78.84,78.89,78.73,78.85,555500.0,42.665,42.6921,42.6055,42.6704,555500.0
2008-09-02 10:10:00,78.85,78.87,78.67,78.72,550500.0,42.6704,42.6813,42.573,42.6001,550500.0
2008-09-02 10:15:00,78.72,78.84,78.71,78.8,349200.0,42.6001,42.665,42.5947,42.6434,349200.0
2008-09-02 10:20:00,78.79,78.8,78.61,78.71,304700.0,42.638,42.6434,42.5406,42.5947,304700.0
2008-09-02 10:25:00,78.71,78.78,78.61,78.66,325600.0,42.5947,42.6326,42.5406,42.5676,325600.0
2008-09-02 10:30:00,78.66,78.71,78.54,78.63,415600.0,42.5676,42.5947,42.5027,42.5514,415600.0
2008-09-02 10:35:00,78.62,78.71,78.57,78.67,353300.0,42.546,42.5947,42.5189,42.573,353300.0
2008-09-02 10:40:00,78.67,78.69,78.58,78.62,476700.0,42.573,42.5839,42.5243,42.546,476700.0
2008-09-02 10:45:00,78.62,78.65,78.57,78.59,299900.0,42.546,42.5622,42.5189,42.5297,299900.0
2008-09-02 10:50:00,78.58,78.65,78.48,78.59,243200.0,42.5243,42.5622,42.4702,42.5297,243200.0
2008-09-02 10:55:00,78.58,78.65,78.54,78.62,228100.0,42.5243,42.5622,42.5027,42.546,228100.0
2008-09-02 11:00:00,78.61,78.62,78.42,78.45,276700.0,42.5406,42.546,42.4377,42.454,276700.0
2008-09-02 11:05:00,78.42,78.53,78.34,78.35,340700.0,42.4377,42.4973,42.3944,42.3999,340700.0
2008-09-02 11:10:00,78.36,78.45,78.35,78.44,161500.0,42.4053,42.454,42.3999,42.4486,161500.0
2008-09-02 11:15:00,78.43,78.58,78.43,78.55,233600.0,42.4432,42.5243,42.4432,42.5081,233600.0
2008-09-02 11:20:00,78.55,78.6,78.47,78.57,365800.0,42.5081,42.5351,42.4648,42.5189,365800.0
2008-09-02 11:25:00,78.57,78.63,78.55,78.59,195300.0,42.5189,42.5514,42.5081,42.5297,195300.0
2008-09-02 11:30:00,78.59,78.64,78.55,78.63,216200.0,42.5297,42.5568,42.5081,42.5514,216200.0
2008-09-02 11:35:00,78.63,78.69,78.6,78.62,180500.0,42.5514,42.5839,42.5351,42.546,180500.0
2008-09-02 11:40:00,78.62,78.63,78.57,78.61,183300.0,42.546,42.5514,42.5189,42.5406,183300.0
2008-09-02 11:45:00,78.61,78.64,78.54,78.55,417300.0,42.5406,42.5568,42.5027,42.5081,417300.0
2008-09-02 11:50:00,78.55,78.56,78.43,78.45,314100.0,42.5081,42.5135,42.4432,42.454,314100.0
2008-09-02 11:55:00,78.44,78.45,78.31,78.38,541600.0,42.4486,42.454,42.3782,42.4161,541600.0
2008-09-02 12:00:00,78.39,78.44,78.29,78.43,279000.0,42.4215,42.4486,42.3674,42.4432,279000.0
2008-09-02 12:05:00,78.42,78.47,78.29,78.31,141300.0,42.4377,42.4648,42.3674,42.3782,141300.0
2008-09-02 12:10:00,78.32,78.32,78.26,78.26,156200.0,42.3836,42.3836,42.3512,42.3512,156200.0
2008-09-02 12:15:00,78.26,78.3,78.16,78.18,286400.0,42.3512,42.3728,42.297,42.3079,286400.0
2008-09-02 12:20:00,78.17,78.18,78.03,78.1,257400.0,42.3024,42.3079,42.2267,42.2646,257400.0
2008-09-02 12:25:00,78.1,78.11,77.97,78.03,308500.0,42.2646,42.27,42.1942,42.2267,308500.0
2008-09-02 12:30:00,78.03,78.04,77.87,77.9,383700.0,42.2267,42.2321,42.1401,42.1563,383700.0
2008-09-02 12:35:00,77.91,77.92,77.82,77.87,347600.0,42.1617,42.1672,42.113,42.1401,347600.0
2008-09-02 12:40:00,77.86,77.92,77.81,77.91,193000.0,42.1347,42.1672,42.1076,42.1617,193000.0
2008-09-02 12:45:00,77.91,78.1,77.89,78.06,307700.0,42.1617,42.2646,42.1509,42.2429,307700.0
2008-09-02 12:50:00,78.07,78.18,78.06,78.13,272700.0,42.2483,42.3079,42.2429,42.2808,272700.0
2008-09-02 12:55:00,78.13,78.15,78.03,78.06,132000.0,42.2808,42.2916,42.2267,42.2429,132000.0
2008-09-02 13:00:00,78.06,78.16,78.0,78.16,210600.0,42.2429,42.297,42.2105,42.297,210600.0
2008-09-02 13:05:00,78.15,78.24,78.1,78.19,179100.0,42.2916,42.3403,42.2646,42.3133,179100.0
2008-09-02 13:10:00,78.19,78.35,78.19,78.35,154700.0,42.3133,42.3999,42.3133,42.3999,154700.0
2008-09-02 13:15:00,78.35,78.36,78.25,78.26,125500.0,42.3999,42.4053,42.3457,42.3512,125500.0
2008-09-02 13:20:00,78.26,78.4,78.24,78.4,136400.0,42.3512,42.4269,42.3403,42.4269,136400.0
2008-09-02 13:25:00,78.39,78.43,78.32,78.32,203100.0,42.4215,42.4432,42.3836,42.3836,203100.0
2008-09-02 13:30:00,78.32,78.35,78.24,78.3,131700.0,42.3836,42.3999,42.3403,42.3728,131700.0
2008-09-02 13:35:00,78.29,78.35,78.25,78.3,146500.0,42.3674,42.3999,42.3457,42.3728,146500.0
2008-09-02 13:40:00,78.29,78.35,78.22,78.29,195800.0,42.3674,42.3999,42.3295,42.3674,195800.0
2008-09-02 13:45:00,78.3,78.33,78.18,78.18,225200.0,42.3728,42.389,42.3079,42.3079,225200.0
2008-09-02 13:50:00,78.18,78.22,78.02,78.14,281200.0,42.3079,42.3295,42.2213,42.2862,281200.0
2008-09-02 13:55:00,78.13,78.13,78.01,78.05,166000.0,42.2808,42.2808,42.2159,42.2375,166000.0
2008-09-02 14:00:00,78.05,78.08,77.97,78.0,287100.0,42.2375,42.2537,42.1942,42.2105,287100.0
2008-09-02 14:05:00,78.0,78.24,78.0,78.15,354500.0,42.2105,42.3403,42.2105,42.2916,354500.0
2008-09-02 14:10:00,78.14,78.38,78.11,78.33,444400.0,42.2862,42.4161,42.27,42.389,444400.0
2008-09-02 14:15:00,78.32,78.34,78.14,78.21,329200.0,42.3836,42.3944,42.2862,42.3241,329200.0
2008-09-02 14:20:00,78.21,78.34,78.17,78.22,329400.0,42.3241,42.3944,42.3024,42.3295,329400.0
2008-09-02 14:25:00,78.22,78.23,78.02,78.15,344400.0,42.3295,42.3349,42.2213,42.2916,344400.0
2008-09-02 14:30:00,78.15,78.16,78.03,78.04,161900.0,42.2916,42.297,42.2267,42.2321,161900.0
2008-09-02 14:35:00,78.04,78.05,77.91,77.95,274500.0,42.2321,42.2375,42.1617,42.1834,274500.0
2008-09-02 14:40:00,77.94,78.0,77.83,77.85,213500.0,42.178,42.2105,42.1185,42.1293,213500.0
2008-09-02 14:45:00,77.85,77.9,77.81,77.85,248500.0,42.1293,42.1563,42.1076,42.1293,248500.0
2008-09-02 14:50:00,77.85,77.88,77.7,77.73,266200.0,42.1293,42.1455,42.0481,42.0643,266200.0
2008-09-02 14:55:00,77.72,77.79,77.7,77.76,289000.0,42.0589,42.0968,42.0481,42.0806,289000.0
2008-09-02 15:00:00,77.76,77.78,77.6,77.64,308700.0,42.0806,42.0914,41.994,42.0156,308700.0
2008-09-02 15:05:00,77.64,77.72,77.6,77.71,311200.0,42.0156,42.0589,41.994,42.0535,311200.0
2008-09-02 15:10:00,77.71,77.76,77.7,77.74,176200.0,42.0535,42.0806,42.0481,42.0698,176200.0
2008-09-02 15:15:00,77.74,77.82,77.73,77.77,345500.0,42.0698,42.113,42.0643,42.086,345500.0
2008-09-02 15:20:00,77.77,77.78,77.67,77.67,237400.0,42.086,42.0914,42.0319,42.0319,237400.0
2008-09-02 15:25:00,77.67,77.68,77.54,77.56,373500.0,42.0319,42.0373,41.9615,41.9723,373500.0
2008-09-02 15:30:00,77.56,77.68,77.53,77.64,426300.0,41.9723,42.0373,41.9561,42.0156,426300.0
2008-09-02 15:35:00,77.64,77.67,77.59,77.61,370800.0,42.0156,42.0319,41.9886,41.9994,370800.0
2008-09-02 15:40:00,77.61,77.62,77.39,77.43,781700.0,41.9994,42.0048,41.8803,41.902,781700.0
2008-09-02 15:45:00,77.44,77.54,77.37,77.49,625800.0,41.9074,41.9615,41.8695,41.9345,625800.0
2008-09-02 15:50:00,77.49,77.5,77.37,77.39,742300.0,41.9345,41.9399,41.8695,41.8803,742300.0
2008-09-02 15:55:00,77.39,77.39,77.28,77.37,1216400.0,41.8803,41.8803,41.8208,41.8695,1216400.0
2008-09-03 09:30:00,77.01,77.8,77.01,77.71,592900.0,41.6747,42.1022,41.6747,42.0535,592900.0
2008-09-03 09:35:00,77.71,77.96,77.65,77.79,475100.0,42.0535,42.1888,42.021,42.0968,475100.0
2008-09-03 09:40:00,77.79,77.93,77.39,77.9,374900.0,42.0968,42.1726,41.8803,42.1563,374900.0
2008-09-03 09:45:00,77.91,78.34,77.9,78.29,546300.0,42.1617,42.3944,42.1563,42.3674,546300.0
2008-09-03 09:50:00,78.28,78.35,78.07,78.07,362500.0,42.362,42.3999,42.2483,42.2483,362500.0
2008-09-03 09:55:00,78.08,78.22,78.0,78.17,332600.0,42.2537,42.3295,42.2105,42.3024,332600.0
2008-09-03 10:00:00,78.18,78.29,78.09,78.28,369600.0,42.3079,42.3674,42.2592,42.362,369600.0
2008-09-03 10:05:00,78.28,78.29,78.09,78.24,299400.0,42.362,42.3674,42.2592,42.3403,299400.0
2008-09-03 10:10:00,78.22,78.26,78.06,78.16,332700.0,42.3295,42.3512,42.2429,42.297,332700.0
2008-09-03 10:15:00,78.19,78.22,78.05,78.18,255200.0,42.3133,42.3295,42.2375,42.3079,255200.0
2008-09-03 10:20:00,78.18,78.41,78.1,78.4,300500.0,42.3079,42.4323,42.2646,42.4269,300500.0
2008-09-03 10:25:00,78.4,78.49,78.4,78.45,263400.0,42.4269,42.4756,42.4269,42.454,263400.0
2008-09-03 10:30:00,78.46,78.58,78.45,78.55,259900.0,42.4594,42.5243,42.454,42.5081,259900.0
2008-09-03 10:35:00,78.55,78.6,78.46,78.47,417000.0,42.5081,42.5351,42.4594,42.4648,417000.0
2008-09-03 10:40:00,78.46,78.52,78.41,78.48,266600.0,42.4594,42.4919,42.4323,42.4702,266600.0
2008-09-03 10:45:00,78.48,78.5,78.28,78.36,324400.0,42.4702,42.481,42.362,42.4053,324400.0
2008-09-03 10:50:00,78.36,78.36,78.07,78.08,244900.0,42.4053,42.4053,42.2483,42.2537,244900.0
2008-09-03 10:55:00,78.1,78.1,77.88,77.88,358700.0,42.2646,42.2646,42.1455,42.1455,358700.0
2008-09-03 11:00:00,77.88,78.05,77.78,78.02,306600.0,42.1455,42.2375,42.0914,42.2213,306600.0
2008-09-03 11:05:00,78.02,78.08,77.75,77.75,303300.0,42.2213,42.2537,42.0752,42.0752,303300.0
2008-09-03 11:10:00,77.76,77.87,77.7,77.86,271000.0,42.0806,42.1401,42.0481,42.1347,271000.0
2008-09-03 11:15:00,77.85,77.89,77.79,77.86,198600.0,42.1293,42.1509,42.0968,42.1347,198600.0
2008-09-03 11:20:00,77.86,77.87,77.52,77.52,256800.0,42.1347,42.1401,41.9507,41.9507,256800.0
2008-09-03 11:25:00,77.52,77.95,77.49,77.95,517900.0,41.9507,42.1834,41.9345,42.1834,517900.0
2008-09-03 11:30:00,77.94,77.99,77.63,77.67,408400.0,42.178,42.205,42.0102,42.0319,408400.0
2008-09-03 11:35:00,77.66,77.75,77.53,77.73,487500.0,42.0265,42.0752,41.9561,42.0643,487500.0
2008-09-03 11:40:00,77.74,77.92,77.73,77.89,300400.0,42.0698,42.1672,42.0643,42.1509,300400.0
2008-09-03 11:45:00,77.88,78.22,77.86,78.2,357500.0,42.1455,42.3295,42.1347,42.3187,357500.0
2008-09-03 11:50:00,78.21,78.21,77.96,78.01,225700.0,42.3241,42.3241,42.1888,42.2159,225700.0
2008-09-03 11:55:00,78.01,78.25,78.01,78.25,259000.0,42.2159,42.3457,42.2159,42.3457,259000.0
2008-09-03 12:00:00,78.25,78.4,78.05,78.18,346900.0,42.3457,42.4269,42.2375,42.3079,346900.0
2008-09-03 12:05:00,78.18,78.2,78.07,78.1,317300.0,42.3079,42.3187,42.2483,42.2646,317300.0
2008-09-03 12:10:00,78.1,78.17,77.81,77.88,320800.0,42.2646,42.3024,42.1076,42.1455,320800.0
2008-09-03 12:15:00,77.89,78.11,77.89,78.01,164400.0,42.1509,42.27,42.1509,42.2159,164400.0
2008-09-03 12:20:00,78.01,78.03,77.62,77.62,221500.0,42.2159,42.2267,42.0048,42.0048,221500.0
2008-09-03 12:25:00,77.63,77.83,77.61,77.73,185800.0,42.0102,42.1185,41.9994,42.0643,185800.0
2008-09-03 12:30:00,77.73,77.84,77.65,77.8,168900.0,42.0643,42.1239,42.021,42.1022,168900.0
2008-09-03 12:35:00,77.8,77.81,77.52,77.58,156800.0,42.1022,42.1076,41.9507,41.9832,156800.0
2008-09-03 12:40:00,77.59,77.68,77.56,77.58,156400.0,41.9886,42.0373,41.9723,41.9832,156400.0
2008-09-03 12:45:00,77.58,77.71,77.58,77.69,117000.0,41.9832,42.0535,41.9832,42.0427,117000.0
2008-09-03 12:50:00,77.7,77.8,77.57,77.62,160700.0,42.0481,42.1022,41.9778,42.0048,160700.0
2008-09-03 12:55:00,77.62,77.64,77.55,77.64,130500.0,42.0048,42.0156,41.9669,42.0156,130500.0
2008-09-03 13:00:00,77.63,77.88,77.59,77.85,205000.0,42.0102,42.1455,41.9886,42.1293,205000.0
2008-09-03 13:05:00,77.83,77.85,77.71,77.8,140300.0,42.1185,42.1293,42.0535,42.1022,140300.0
2008-09-03 13:10:00,77.81,77.86,77.74,77.77,211300.0,42.1076,42.1347,42.0698,42.086,211300.0
2008-09-03 13:15:00,77.76,77.79,77.67,77.67,152700.0,42.0806,42.0968,42.0319,42.0319,152700.0
2008-09-03 13:20:00,77.66,77.99,77.64,77.99,151800.0,42.0265,42.205,42.0156,42.205,151800.0
2008-09-03 13:25:00,77.98,78.19,77.97,78.04,265400.0,42.1996,42.3133,42.1942,42.2321,265400.0
2008-09-03 13:30:00,78.04,78.16,77.92,78.0,169900.0,42.2321,42.297,42.1672,42.2105,169900.0
2008-09-03 13:35:00,78.0,78.09,77.98,78.08,114600.0,42.2105,42.2592,42.1996,42.2537,114600.0
2008-09-03 13:40:00,78.07,78.25,78.02,78.13,204300.0,42.2483,42.3457,42.2213,42.2808,204300.0
2008-09-03 13:45:00,78.12,78.18,78.03,78.03,185100.0,42.2754,42.3079,42.2267,42.2267,185100.0
2008-09-03 13:50:00,78.03,78.09,77.93,77.97,217200.0,42.2267,42.2592,42.1726,42.1942,217200.0
2008-09-03 13:55:00,77.96,78.15,77.96,78.12,165000.0,42.1888,42.2916,42.1888,42.2754,165000.0
2008-09-03 14:00:00,78.12,78.14,77.88,78.12,405000.0,42.2754,42.2862,42.1455,42.2754,405000.0
2008-09-03 14:05:00,78.1,78.19,78.02,78.07,277300.0,42.2646,42.3133,42.2213,42.2483,277300.0
2008-09-03 14:10:00,78.08,78.11,77.7,77.78,313800.0,42.2537,42.27,42.0481,42.0914,313800.0
2008-09-03 14:15:00,77.78,77.84,77.73,77.8,189500.0,42.0914,42.1239,42.0643,42.1022,189500.0
2008-09-03 14:20:00,77.79,77.88,77.51,77.72,370700.0,42.0968,42.1455,41.9453,42.0589,370700.0
2008-09-03 14:25:00,77.72,77.79,77.64,77.73,169000.0,42.0589,42.0968,42.0156,42.0643,169000.0
2008-09-03 14:30:00,77.73,78.0,77.54,77.56,230100.0,42.0643,42.2105,41.9615,41.9723,230100.0
2008-09-03 14:35:00,77.56,77.77,77.52,77.75,168900.0,41.9723,42.086,41.9507,42.0752,168900.0
2008-09-03 14:40:00,77.76,77.87,77.67,77.87,183400.0,42.0806,42.1401,42.0319,42.1401,183400.0
2008-09-03 14:45:00,77.87,77.9,77.71,77.73,135400.0,42.1401,42.1563,42.0535,42.0643,135400.0
2008-09-03 14:50:00,77.72,77.72,77.53,77.53,195900.0,42.0589,42.0589,41.9561,41.9561,195900.0
2008-09-03 14:55:00,77.53,77.61,77.53,77.59,133600.0,41.9561,41.9994,41.9561,41.9886,133600.0
2008-09-03 15:00:00,77.6,77.85,77.58,77.79,216400.0,41.994,42.1293,41.9832,42.0968,216400.0
2008-09-03 15:05:00,77.79,77.79,77.55,77.6,210800.0,42.0968,42.0968,41.9669,41.994,210800.0
2008-09-03 15:10:00,77.59,77.71,77.53,77.71,187000.0,41.9886,42.0535,41.9561,42.0535,187000.0
2008-09-03 15:15:00,77.71,77.76,77.16,77.56,645900.0,42.0535,42.0806,41.7559,41.9723,645900.0
2008-09-03 15:20:00,77.56,77.88,77.53,77.83,390800.0,41.9723,42.1455,41.9561,42.1185,390800.0
2008-09-03 15:25:00,77.83,77.95,77.78,77.87,308600.0,42.1185,42.1834,42.0914,42.1401,308600.0
2008-09-03 15:30:00,77.87,77.9,77.77,77.86,325500.0,42.1401,42.1563,42.086,42.1347,325500.0
2008-09-03 15:35:00,77.85,78.0,77.84,77.87,332600.0,42.1293,42.2105,42.1239,42.1401,332600.0
2008-09-03 15:40:00,77.87,77.9,77.78,77.83,382800.0,42.1401,42.1563,42.0914,42.1185,382800.0
2008-09-03 15:45:00,77.83,77.86,77.73,77.85,507300.0,42.1185,42.1347,42.0643,42.1293,507300.0
2008-09-03 15:50:00,77.85,78.03,77.84,78.0,595800.0,42.1293,42.2267,42.1239,42.2105,595800.0
2008-09-03 15:55:00,78.0,78.24,78.0,78.1,735400.0,42.2105,42.3403,42.2105,42.2646,735400.0
2008-09-04 09:30:00,77.68,78.29,77.68,78.1,516900.0,42.0373,42.3674,42.0373,42.2646,516900.0
2008-09-04 09:35:00,78.09,78.34,78.09,78.25,411700.0,42.2592,42.3944,42.2592,42.3457,411700.0
2008-09-04 09:40:00,78.27,78.29,77.83,77.85,358400.0,42.3566,42.3674,42.1185,42.1293,358400.0
2008-09-04 09:45:00,77.86,77.96,77.7,77.8,372800.0,42.1347,42.1888,42.0481,42.1022,372800.0
2008-09-04 09:50:00,77.79,77.87,77.54,77.87,454500.0,42.0968,42.1401,41.9615,42.1401,454500.0
2008-09-04 09:55:00,77.87,78.09,77.8,77.96,346400.0,42.1401,42.2592,42.1022,42.1888,346400.0
2008-09-04 10:00:00,77.96,78.09,77.63,77.7,444900.0,42.1888,42.2592,42.0102,42.0481,444900.0
2008-09-04 10:05:00,77.7,77.77,77.5,77.54,303900.0,42.0481,42.086,41.9399,41.9615,303900.0
2008-09-04 10:10:00,77.54,77.71,77.37,77.58,286700.0,41.9615,42.0535,41.8695,41.9832,286700.0
2008-09-04 10:15:00,77.59,77.84,77.55,77.66,206300.0,41.9886,42.1239,41.9669,42.0265,206300.0
2008-09-04 10:20:00,77.66,77.68,77.3,77.5,289800.0,42.0265,42.0373,41.8316,41.9399,289800.0
2008-09-04 10:25:00,77.5,77.65,77.42,77.61,255800.0,41.9399,42.021,41.8966,41.9994,255800.0
2008-09-04 10:30:00,77.61,77.72,77.15,77.35,289200.0,41.9994,42.0589,41.7505,41.8587,289200.0
2008-09-04 10:35:00,77.35,77.46,77.02,77.09,428100.0,41.8587,41.9182,41.6801,41.718,428100.0
2008-09-04 10:40:00,77.1,77.19,77.01,77.01,334200.0,41.7234,41.7721,41.6747,41.6747,334200.0
2008-09-04 10:45:00,77.01,77.01,76.53,76.62,428100.0,41.6747,41.6747,41.4149,41.4637,428100.0
2008-09-04 10:50:00,76.63,76.79,76.56,76.61,278700.0,41.4691,41.5556,41.4312,41.4582,278700.0
2008-09-04 10:55:00,76.62,76.99,76.6,76.73,326700.0,41.4637,41.6639,41.4528,41.5232,326700.0
2008-09-04 11:00:00,76.73,77.15,76.68,76.95,646700.0,41.5232,41.7505,41.4961,41.6422,646700.0
2008-09-04 11:05:00,76.95,77.11,76.71,76.83,238600.0,41.6422,41.7288,41.5124,41.5773,238600.0
2008-09-04 11:10:00,76.83,76.97,76.68,76.68,231000.0,41.5773,41.6531,41.4961,41.4961,231000.0
2008-09-04 11:15:00,76.68,76.71,76.5,76.53,374200.0,41.4961,41.5124,41.3987,41.4149,374200.0
2008-09-04 11:20:00,76.53,76.56,76.25,76.37,515400.0,41.4149,41.4312,41.2634,41.3284,515400.0
2008-09-04 11:25:00,76.36,76.45,76.25,76.28,329300.0,41.323,41.3717,41.2634,41.2797,329300.0
2008-09-04 11:30:00,76.28,76.51,76.25,76.45,229200.0,41.2797,41.4041,41.2634,41.3717,229200.0
2008-09-04 11:35:00,76.46,76.73,76.45,76.56,243600.0,41.3771,41.5232,41.3717,41.4312,243600.0
2008-09-04 11:40:00,76.56,76.74,76.55,76.6,224000.0,41.4312,41.5286,41.4258,41.4528,224000.0
2008-09-04 11:45:00,76.6,76.65,76.51,76.54,181200.0,41.4528,41.4799,41.4041,41.4204,181200.0
2008-09-04 11:50:00,76.54,76.57,76.47,76.47,196000.0,41.4204,41.4366,41.3825,41.3825,196000.0
2008-09-04 11:55:00,76.47,76.52,76.39,76.46,263700.0,41.3825,41.4095,41.3392,41.3771,263700.0
2008-09-04 12:00:00,76.47,76.65,76.46,76.61,265800.0,41.3825,41.4799,41.3771,41.4582,265800.0
2008-09-04 12:05:00,76.61,76.73,76.53,76.63,247300.0,41.4582,41.5232,41.4149,41.4691,247300.0
2008-09-04 12:10:00,76.64,76.7,76.6,76.6,147300.0,41.4745,41.5069,41.4528,41.4528,147300.0
2008-09-04 12:15:00,76.6,76.6,76.35,76.36,222900.0,41.4528,41.4528,41.3175,41.323,222900.0
2008-09-04 12:20:00,76.37,76.49,76.37,76.42,231700.0,41.3284,41.3933,41.3284,41.3554,231700.0
2008-09-04 12:25:00,76.42,76.61,76.35,76.37,239700.0,41.3554,41.4582,41.3175,41.3284,239700.0
2008-09-04 12:30:00,76.38,76.57,76.34,76.51,241800.0,41.3338,41.4366,41.3121,41.4041,241800.0
2008-09-04 12:35:00,76.52,76.53,76.4,76.5,141600.0,41.4095,41.4149,41.3446,41.3987,141600.0
2008-09-04 12:40:00,76.51,76.55,76.49,76.5,117500.0,41.4041,41.4258,41.3933,41.3987,117500.0
2008-09-04 12:45:00,76.51,76.51,76.35,76.42,136900.0,41.4041,41.4041,41.3175,41.3554,136900.0
2008-09-04 12:50:00,76.41,76.61,76.39,76.48,160500.0,41.35,41.4582,41.3392,41.3879,160500.0
2008-09-04 12:55:00,76.47,76.53,76.36,76.37,147900.0,41.3825,41.4149,41.323,41.3284,147900.0
2008-09-04 13:00:00,76.37,76.43,76.25,76.28,206700.0,41.3284,41.3608,41.2634,41.2797,206700.0
2008-09-04 13:05:00,76.28,76.37,76.25,76.33,156100.0,41.2797,41.3284,41.2634,41.3067,156100.0
2008-09-04 13:10:00,76.33,76.37,76.26,76.26,156000.0,41.3067,41.3284,41.2688,41.2688,156000.0
2008-09-04 13:15:00,76.27,76.4,76.27,76.39,203100.0,41.2742,41.3446,41.2742,41.3392,203100.0
2008-09-04 13:20:00,76.39,76.44,76.26,76.39,255800.0,41.3392,41.3662,41.2688,41.3392,255800.0
2008-09-04 13:25:00,76.39,76.47,76.25,76.32,266900.0,41.3392,41.3825,41.2634,41.3013,266900.0
2008-09-04 13:30:00,76.33,76.64,76.27,76.59,269200.0,41.3067,41.4745,41.2742,41.4474,269200.0
2008-09-04 13:35:00,76.59,76.64,76.43,76.53,198200.0,41.4474,41.4745,41.3608,41.4149,198200.0
2008-09-04 13:40:00,76.53,76.62,76.43,76.55,198800.0,41.4149,41.4637,41.3608,41.4258,198800.0
2008-09-04 13:45:00,76.57,76.58,76.4,76.42,179700.0,41.4366,41.442,41.3446,41.3554,179700.0
2008-09-04 13:50:00,76.42,76.57,76.37,76.5,181000.0,41.3554,41.4366,41.3284,41.3987,181000.0
2008-09-04 13:55:00,76.49,76.5,76.4,76.43,182800.0,41.3933,41.3987,41.3446,41.3608,182800.0
2008-09-04 14:00:00,76.42,76.5,76.37,76.42,187000.0,41.3554,41.3987,41.3284,41.3554,187000.0
2008-09-04 14:05:00,76.41,76.43,76.09,76.13,353600.0,41.35,41.3608,41.1768,41.1985,353600.0
2008-09-04 14:10:00,76.14,76.17,75.7,75.74,744000.0,41.2039,41.2201,40.9658,40.9874,744000.0
2008-09-04 14:15:00,75.74,75.89,75.74,75.8,273500.0,40.9874,41.0686,40.9874,41.0199,273500.0
2008-09-04 14:20:00,75.8,75.95,75.76,75.92,281800.0,41.0199,41.1011,40.9983,41.0848,281800.0
2008-09-04 14:25:00,75.93,76.15,75.93,76.15,418700.0,41.0903,41.2093,41.0903,41.2093,418700.0
2008-09-04 14:30:00,76.14,76.15,75.93,76.07,294100.0,41.2039,41.2093,41.0903,41.166,294100.0
2008-09-04 14:35:00,76.07,76.13,75.9,76.04,281600.0,41.166,41.1985,41.074,41.1498,281600.0
2008-09-04 14:40:00,76.04,76.14,75.97,76.14,254500.0,41.1498,41.2039,41.1119,41.2039,254500.0
2008-09-04 14:45:00,76.14,76.35,76.03,76.08,633900.0,41.2039,41.3175,41.1444,41.1714,633900.0
2008-09-04 14:50:00,76.08,76.08,75.96,76.04,196700.0,41.1714,41.1714,41.1065,41.1498,196700.0
2008-09-04 14:55:00,76.04,76.37,76.0,76.35,316200.0,41.1498,41.3284,41.1281,41.3175,316200.0
2008-09-04 15:00:00,76.35,76.49,76.32,76.43,461200.0,41.3175,41.3933,41.3013,41.3608,461200.0
2008-09-04 15:05:00,76.44,77.35,76.36,76.81,594200.0,41.3662,41.8587,41.323,41.5665,594200.0
2008-09-04 15:10:00,76.8,76.9,76.6,76.85,468600.0,41.5611,41.6152,41.4528,41.5881,468600.0
2008-09-04 15:15:00,76.85,77.0,76.8,76.98,408600.0,41.5881,41.6693,41.5611,41.6585,408600.0
2008-09-04 15:20:00,76.98,76.99,76.71,76.76,512700.0,41.6585,41.6639,41.5124,41.5394,512700.0
2008-09-04 15:25:00,76.77,76.85,76.58,76.79,443700.0,41.5448,41.5881,41.442,41.5556,443700.0
2008-09-04 15:30:00,76.79,76.79,76.52,76.65,408300.0,41.5556,41.5556,41.4095,41.4799,408300.0
2008-09-04 15:35:00,76.65,76.71,76.31,76.34,587500.0,41.4799,41.5124,41.2959,41.3121,587500.0
2008-09-04 15:40:00,76.33,76.37,76.18,76.31,832700.0,41.3067,41.3284,41.2255,41.2959,832700.0
2008-09-04 15:45:00,76.31,76.38,76.1,76.17,730800.0,41.2959,41.3338,41.1822,41.2201,730800.0
2008-09-04 15:50:00,76.16,76.88,76.16,76.37,821700.0,41.2147,41.6044,41.2147,41.3284,821700.0
2008-09-04 15:55:00,76.37,76.44,75.94,76.04,1256100.0,41.3284,41.3662,41.0957,41.1498,1256100.0
2008-09-05 09:30:00,76.0,76.39,75.8,75.83,807200.0,41.1281,41.3392,41.0199,41.0361,807200.0
2008-09-05 09:35:00,75.83,75.92,75.72,75.91,391700.0,41.0361,41.0848,40.9766,41.0794,391700.0
2008-09-05 09:40:00,75.92,76.09,75.84,75.88,476000.0,41.0848,41.1768,41.0415,41.0632,476000.0
2008-09-05 09:45:00,75.88,75.88,75.52,75.71,506000.0,41.0632,41.0632,40.8684,40.9712,506000.0
2008-09-05 09:50:00,75.7,75.83,75.54,75.76,455300.0,40.9658,41.0361,40.8792,40.9983,455300.0
2008-09-05 09:55:00,75.76,75.8,75.55,75.59,337700.0,40.9983,41.0199,40.8846,40.9063,337700.0
2008-09-05 10:00:00,75.57,75.59,75.28,75.3,579700.0,40.8954,40.9063,40.7385,40.7493,579700.0
2008-09-05 10:05:00,75.31,75.33,75.09,75.21,420100.0,40.7547,40.7656,40.6357,40.7006,420100.0
2008-09-05 10:10:00,75.21,75.29,75.03,75.21,642900.0,40.7006,40.7439,40.6032,40.7006,642900.0
2008-09-05 10:15:00,75.21,75.39,75.14,75.18,520000.0,40.7006,40.798,40.6627,40.6844,520000.0
2008-09-05 10:20:00,75.19,75.7,75.03,75.05,569400.0,40.6898,40.9658,40.6032,40.614,569400.0
2008-09-05 10:25:00,75.06,75.18,74.85,75.11,793100.0,40.6194,40.6844,40.5058,40.6465,793100.0
2008-09-05 10:30:00,75.09,75.7,74.87,74.92,488400.0,40.6357,40.9658,40.5166,40.5437,488400.0
2008-09-05 10:35:00,74.92,75.11,74.84,75.03,566500.0,40.5437,40.6465,40.5004,40.6032,566500.0
2008-09-05 10:40:00,75.03,75.09,74.93,75.05,372800.0,40.6032,40.6357,40.5491,40.614,372800.0
2008-09-05 10:45:00,75.05,75.18,74.84,75.03,380700.0,40.614,40.6844,40.5004,40.6032,380700.0
2008-09-05 10:50:00,75.04,75.05,74.69,74.88,540600.0,40.6086,40.614,40.4192,40.522,540600.0
2008-09-05 10:55:00,74.88,74.92,74.72,74.89,435300.0,40.522,40.5437,40.4354,40.5274,435300.0
2008-09-05 11:00:00,74.89,75.1,74.82,75.1,405300.0,40.5274,40.6411,40.4896,40.6411,405300.0
2008-09-05 11:05:00,75.1,75.2,75.0,75.12,313200.0,40.6411,40.6952,40.587,40.6519,313200.0
2008-09-05 11:10:00,75.12,75.14,74.97,75.01,238200.0,40.6519,40.6627,40.5707,40.5924,238200.0
2008-09-05 11:15:00,75.02,75.08,74.9,74.99,254000.0,40.5978,40.6303,40.5329,40.5816,254000.0
2008-09-05 11:20:00,75.01,75.43,74.99,75.31,449000.0,40.5924,40.8197,40.5816,40.7547,449000.0
2008-09-05 11:25:00,75.3,75.45,75.16,75.28,363800.0,40.7493,40.8305,40.6736,40.7385,363800.0
2008-09-05 11:30:00,75.28,75.3,75.08,75.13,225700.0,40.7385,40.7493,40.6303,40.6573,225700.0
2008-09-05 11:35:00,75.13,75.27,75.06,75.08,302500.0,40.6573,40.7331,40.6194,40.6303,302500.0
2008-09-05 11:40:00,75.08,75.22,74.94,75.0,255200.0,40.6303,40.706,40.5545,40.587,255200.0
2008-09-05 11:45:00,75.01,75.25,75.0,75.17,222400.0,40.5924,40.7223,40.587,40.679,222400.0
2008-09-05 11:50:00,75.18,75.48,75.15,75.42,364800.0,40.6844,40.8467,40.6681,40.8143,364800.0
2008-09-05 11:55:00,75.43,75.55,75.17,75.26,340000.0,40.8197,40.8846,40.679,40.7277,340000.0
2008-09-05 12:00:00,75.26,75.38,75.18,75.25,231600.0,40.7277,40.7926,40.6844,40.7223,231600.0
2008-09-05 12:05:00,75.25,75.28,75.13,75.24,222900.0,40.7223,40.7385,40.6573,40.7169,222900.0
2008-09-05 12:10:00,75.25,75.4,75.2,75.22,196300.0,40.7223,40.8034,40.6952,40.706,196300.0
2008-09-05 12:15:00,75.23,75.28,75.03,75.15,181400.0,40.7114,40.7385,40.6032,40.6681,181400.0
2008-09-05 12:20:00,75.15,75.22,75.05,75.21,133600.0,40.6681,40.706,40.614,40.7006,133600.0
2008-09-05 12:25:00,75.21,75.4,75.14,75.38,176100.0,40.7006,40.8034,40.6627,40.7926,176100.0
2008-09-05 12:30:00,75.37,75.45,75.21,75.36,215100.0,40.7872,40.8305,40.7006,40.7818,215100.0
2008-09-05 12:35:00,75.36,75.42,75.26,75.3,164900.0,40.7818,40.8143,40.7277,40.7493,164900.0
2008-09-05 12:40:00,75.31,75.45,75.3,75.4,183300.0,40.7547,40.8305,40.7493,40.8034,183300.0
2008-09-05 12:45:00,75.4,75.52,75.3,75.41,165300.0,40.8034,40.8684,40.7493,40.8088,165300.0
2008-09-05 12:50:00,75.4,75.41,75.19,75.24,213500.0,40.8034,40.8088,40.6898,40.7169,213500.0
2008-09-05 12:55:00,75.24,75.44,75.17,75.37,182300.0,40.7169,40.8251,40.679,40.7872,182300.0
2008-09-05 13:00:00,75.4,75.41,75.16,75.31,208800.0,40.8034,40.8088,40.6736,40.7547,208800.0
2008-09-05 13:05:00,75.3,75.5,75.25,75.31,173300.0,40.7493,40.8576,40.7223,40.7547,173300.0
2008-09-05 13:10:00,75.31,75.49,75.29,75.49,132000.0,40.7547,40.8521,40.7439,40.8521,132000.0
2008-09-05 13:15:00,75.49,75.55,75.39,75.43,189100.0,40.8521,40.8846,40.798,40.8197,189100.0
2008-09-05 13:20:00,75.42,75.55,75.37,75.5,151100.0,40.8143,40.8846,40.7872,40.8576,151100.0
2008-09-05 13:25:00,75.5,75.5,75.3,75.43,179900.0,40.8576,40.8576,40.7493,40.8197,179900.0
2008-09-05 13:30:00,75.44,75.55,75.32,75.47,158000.0,40.8251,40.8846,40.7601,40.8413,158000.0
2008-09-05 13:35:00,75.47,75.47,75.21,75.29,169800.0,40.8413,40.8413,40.7006,40.7439,169800.0
2008-09-05 13:40:00,75.28,75.48,75.26,75.42,231600.0,40.7385,40.8467,40.7277,40.8143,231600.0
2008-09-05 13:45:00,75.42,75.45,75.26,75.31,135700.0,40.8143,40.8305,40.7277,40.7547,135700.0
2008-09-05 13:50:00,75.32,75.46,75.25,75.38,130200.0,40.7601,40.8359,40.7223,40.7926,130200.0
2008-09-05 13:55:00,75.4,75.55,75.34,75.55,218200.0,40.8034,40.8846,40.771,40.8846,218200.0
2008-09-05 14:00:00,75.54,75.67,75.5,75.66,220400.0,40.8792,40.9496,40.8576,40.9441,220400.0
2008-09-05 14:05:00,75.67,75.75,75.59,75.75,216900.0,40.9496,40.9928,40.9063,40.9928,216900.0
2008-09-05 14:10:00,75.74,75.94,75.73,75.87,322100.0,40.9874,41.0957,40.982,41.0578,322100.0
2008-09-05 14:15:00,75.87,75.96,75.76,75.85,280000.0,41.0578,41.1065,40.9983,41.047,280000.0
2008-09-05 14:20:00,75.85,76.0,75.61,75.81,385200.0,41.047,41.1281,40.9171,41.0253,385200.0
2008-09-05 14:25:00,75.82,76.04,75.71,76.04,215800.0,41.0307,41.1498,40.9712,41.1498,215800.0
2008-09-05 14:30:00,76.04,76.06,75.84,75.9,241400.0,41.1498,41.1606,41.0415,41.074,241400.0
2008-09-05 14:35:00,75.9,75.99,75.73,75.75,195500.0,41.074,41.1227,40.982,40.9928,195500.0
2008-09-05 14:40:00,75.76,76.12,75.73,76.11,178200.0,40.9983,41.1931,40.982,41.1877,178200.0
2008-09-05 14:45:00,76.1,76.1,75.9,75.98,184400.0,41.1822,41.1822,41.074,41.1173,184400.0
2008-09-05 14:50:00,75.96,75.99,75.83,75.87,175500.0,41.1065,41.1227,41.0361,41.0578,175500.0
2008-09-05 14:55:00,75.87,76.05,75.87,75.91,378600.0,41.0578,41.1552,41.0578,41.0794,378600.0
2008-09-05 15:00:00,75.91,75.91,75.75,75.78,361000.0,41.0794,41.0794,40.9928,41.0091,361000.0
2008-09-05 15:05:00,75.78,75.81,75.61,75.61,256100.0,41.0091,41.0253,40.9171,40.9171,256100.0
2008-09-05 15:10:00,75.61,75.77,75.55,75.74,246700.0,40.9171,41.0037,40.8846,40.9874,246700.0
2008-09-05 15:15:00,75.74,75.81,75.62,75.74,176800.0,40.9874,41.0253,40.9225,40.9874,176800.0
2008-09-05 15:20:00,75.74,75.75,75.55,75.61,238100.0,40.9874,40.9928,40.8846,40.9171,238100.0
2008-09-05 15:25:00,75.61,75.69,75.58,75.61,202400.0,40.9171,40.9604,40.9008,40.9171,202400.0
2008-09-05 15:30:00,75.62,75.79,75.58,75.72,269200.0,40.9225,41.0145,40.9008,40.9766,269200.0
2008-09-05 15:35:00,75.72,75.78,75.62,75.76,224100.0,40.9766,41.0091,40.9225,40.9983,224100.0
2008-09-05 15:40:00,75.75,75.8,75.55,75.78,411100.0,40.9928,41.0199,40.8846,41.0091,411100.0
2008-09-05 15:45:00,75.79,75.82,75.66,75.67,413300.0,41.0145,41.0307,40.9441,40.9496,413300.0
2008-09-05 15:50:00,75.66,75.9,75.66,75.84,615900.0,40.9441,41.074,40.9441,41.0415,615900.0
2008-09-05 15:55:00,75.84,75.87,75.56,75.61,859000.0,41.0415,41.0578,40.89,40.9171,859000.0
2008-09-08 09:30:00,76.76,77.3,76.66,77.01,733000.0,41.5394,41.8316,41.4853,41.6747,733000.0
2008-09-08 09:35:00,77.01,77.14,76.9,77.0,447400.0,41.6747,41.7451,41.6152,41.6693,447400.0
2008-09-08 09:40:00,77.0,77.12,76.84,76.96,486400.0,41.6693,41.7342,41.5827,41.6476,486400.0
2008-09-08 09:45:00,76.95,77.19,76.83,77.18,475500.0,41.6422,41.7721,41.5773,41.7667,475500.0
2008-09-08 09:50:00,77.18,77.2,76.71,77.12,586100.0,41.7667,41.7775,41.5124,41.7342,586100.0
2008-09-08 09:55:00,77.13,77.37,76.96,77.11,544300.0,41.7396,41.8695,41.6476,41.7288,544300.0
2008-09-08 10:00:00,77.1,77.38,77.01,77.13,648000.0,41.7234,41.8749,41.6747,41.7396,648000.0
2008-09-08 10:05:00,77.12,77.52,77.12,77.42,603400.0,41.7342,41.9507,41.7342,41.8966,603400.0
2008-09-08 10:10:00,77.41,77.43,77.03,77.14,590200.0,41.8912,41.902,41.6855,41.7451,590200.0
2008-09-08 10:15:00,77.14,77.19,76.81,76.92,491200.0,41.7451,41.7721,41.5665,41.626,491200.0
2008-09-08 10:20:00,76.92,77.02,76.59,76.96,618100.0,41.626,41.6801,41.4474,41.6476,618100.0
2008-09-08 10:25:00,76.97,77.15,76.81,77.1,330600.0,41.6531,41.7505,41.5665,41.7234,330600.0
2008-09-08 10:30:00,77.11,77.36,77.09,77.14,439500.0,41.7288,41.8641,41.718,41.7451,439500.0
2008-09-08 10:35:00,77.15,77.39,77.11,77.33,349300.0,41.7505,41.8803,41.7288,41.8479,349300.0
2008-09-08 10:40:00,77.32,77.39,77.22,77.36,280400.0,41.8425,41.8803,41.7883,41.8641,280400.0
2008-09-08 10:45:00,77.35,77.49,77.35,77.44,276300.0,41.8587,41.9345,41.8587,41.9074,276300.0
2008-09-08 10:50:00,77.43,77.48,77.26,77.39,313900.0,41.902,41.929,41.81,41.8803,313900.0
2008-09-08 10:55:00,77.4,77.55,77.37,77.46,301300.0,41.8858,41.9669,41.8695,41.9182,301300.0
2008-09-08 11:00:00,77.47,77.47,76.89,77.24,536800.0,41.9236,41.9236,41.6098,41.7992,536800.0
2008-09-08 11:05:00,77.23,77.52,77.11,77.31,333300.0,41.7938,41.9507,41.7288,41.8371,333300.0
2008-09-08 11:10:00,77.31,77.4,77.22,77.37,437700.0,41.8371,41.8858,41.7883,41.8695,437700.0
2008-09-08 11:15:00,77.37,77.4,77.06,77.06,230300.0,41.8695,41.8858,41.7018,41.7018,230300.0
2008-09-08 11:20:00,77.08,77.08,76.89,76.9,307300.0,41.7126,41.7126,41.6098,41.6152,307300.0
2008-09-08 11:25:00,76.9,77.0,76.55,76.61,296300.0,41.6152,41.6693,41.4258,41.4582,296300.0
2008-09-08 11:30:00,76.63,76.78,76.58,76.68,339900.0,41.4691,41.5502,41.442,41.4961,339900.0
2008-09-08 11:35:00,76.68,77.0,76.68,76.91,217800.0,41.4961,41.6693,41.4961,41.6206,217800.0
2008-09-08 11:40:00,76.9,76.94,76.73,76.87,295300.0,41.6152,41.6368,41.5232,41.5989,295300.0
2008-09-08 11:45:00,76.87,76.91,76.27,76.37,463000.0,41.5989,41.6206,41.2742,41.3284,463000.0
2008-09-08 11:50:00,76.36,76.59,76.32,76.49,271600.0,41.323,41.4474,41.3013,41.3933,271600.0
2008-09-08 11:55:00,76.47,76.51,76.12,76.3,440700.0,41.3825,41.4041,41.1931,41.2905,440700.0
2008-09-08 12:00:00,76.3,76.51,76.19,76.23,331600.0,41.2905,41.4041,41.231,41.2526,331600.0
2008-09-08 12:05:00,76.22,76.3,76.14,76.17,366900.0,41.2472,41.2905,41.2039,41.2201,366900.0
2008-09-08 12:10:00,76.17,76.25,76.0,76.23,353200.0,41.2201,41.2634,41.1281,41.2526,353200.0
2008-09-08 12:15:00,76.22,76.43,76.18,76.4,300800.0,41.2472,41.3608,41.2255,41.3446,300800.0
2008-09-08 12:20:00,76.4,76.51,76.39,76.47,229000.0,41.3446,41.4041,41.3392,41.3825,229000.0
2008-09-08 12:25:00,76.46,76.64,76.41,76.61,364900.0,41.3771,41.4745,41.35,41.4582,364900.0
2008-09-08 12:30:00,76.61,76.67,76.49,76.59,315700.0,41.4582,41.4907,41.3933,41.4474,315700.0
2008-09-08 12:35:00,76.59,76.76,76.53,76.63,276600.0,41.4474,41.5394,41.4149,41.4691,276600.0
2008-09-08 12:40:00,76.63,76.81,76.54,76.6,190200.0,41.4691,41.5665,41.4204,41.4528,190200.0
2008-09-08 12:45:00,76.62,76.65,76.45,76.52,165700.0,41.4637,41.4799,41.3717,41.4095,165700.0
2008-09-08 12:50:00,76.53,76.53,76.37,76.51,173500.0,41.4149,41.4149,41.3284,41.4041,173500.0
2008-09-08 12:55:00,76.5,76.7,76.5,76.58,224700.0,41.3987,41.5069,41.3987,41.442,224700.0
2008-09-08 13:00:00,76.6,76.77,76.52,76.72,186100.0,41.4528,41.5448,41.4095,41.5178,186100.0
2008-09-08 13:05:00,76.72,76.72,76.41,76.41,279900.0,41.5178,41.5178,41.35,41.35,279900.0
2008-09-08 13:10:00,76.41,76.67,76.35,76.53,248600.0,41.35,41.4907,41.3175,41.4149,248600.0
2008-09-08 13:15:00,76.54,76.58,76.33,76.47,233800.0,41.4204,41.442,41.3067,41.3825,233800.0
2008-09-08 13:20:00,76.48,76.6,76.44,76.48,217100.0,41.3879,41.4528,41.3662,41.3879,217100.0
2008-09-08 13:25:00,76.48,76.58,76.38,76.57,120100.0,41.3879,41.442,41.3338,41.4366,120100.0
2008-09-08 13:30:00,76.57,76.61,76.38,76.38,183500.0,41.4366,41.4582,41.3338,41.3338,183500.0
2008-09-08 13:35:00,76.38,76.49,76.34,76.36,224000.0,41.3338,41.3933,41.3121,41.323,224000.0
2008-09-08 13:40:00,76.35,76.37,76.23,76.31,216200.0,41.3175,41.3284,41.2526,41.2959,216200.0
2008-09-08 13:45:00,76.31,76.34,76.19,76.21,139700.0,41.2959,41.3121,41.231,41.2418,139700.0
2008-09-08 13:50:00,76.21,76.25,76.06,76.24,201300.0,41.2418,41.2634,41.1606,41.258,201300.0
2008-09-08 13:55:00,76.25,76.39,76.14,76.17,222800.0,41.2634,41.3392,41.2039,41.2201,222800.0
2008-09-08 14:00:00,76.17,76.54,76.14,76.31,338100.0,41.2201,41.4204,41.2039,41.2959,338100.0
2008-09-08 14:05:00,76.32,76.42,76.25,76.41,163300.0,41.3013,41.3554,41.2634,41.35,163300.0
2008-09-08 14:10:00,76.41,76.69,76.33,76.62,353500.0,41.35,41.5015,41.3067,41.4637,353500.0
2008-09-08 14:15:00,76.62,76.63,76.3,76.31,225500.0,41.4637,41.4691,41.2905,41.2959,225500.0
2008-09-08 14:20:00,76.31,76.53,76.24,76.53,273000.0,41.2959,41.4149,41.258,41.4149,273000.0
2008-09-08 14:25:00,76.53,76.65,76.5,76.64,233900.0,41.4149,41.4799,41.3987,41.4745,233900.0
2008-09-08 14:30:00,76.64,76.65,76.53,76.65,234600.0,41.4745,41.4799,41.4149,41.4799,234600.0
2008-09-08 14:35:00,76.64,76.77,76.61,76.63,218700.0,41.4745,41.5448,41.4582,41.4691,218700.0
2008-09-08 14:40:00,76.63,76.69,76.56,76.68,185800.0,41.4691,41.5015,41.4312,41.4961,185800.0
2008-09-08 14:45:00,76.68,76.73,76.29,76.33,333400.0,41.4961,41.5232,41.2851,41.3067,333400.0
2008-09-08 14:50:00,76.33,76.46,76.3,76.45,246300.0,41.3067,41.3771,41.2905,41.3717,246300.0
2008-09-08 14:55:00,76.45,76.48,76.26,76.47,229100.0,41.3717,41.3879,41.2688,41.3825,229100.0
2008-09-08 15:00:00,76.46,76.62,76.41,76.59,157300.0,41.3771,41.4637,41.35,41.4474,157300.0
2008-09-08 15:05:00,76.59,76.59,76.13,76.26,302000.0,41.4474,41.4474,41.1985,41.2688,302000.0
2008-09-08 15:10:00,76.25,76.58,76.16,76.56,258000.0,41.2634,41.442,41.2147,41.4312,258000.0
2008-09-08 15:15:00,76.56,76.64,76.4,76.43,304400.0,41.4312,41.4745,41.3446,41.3608,304400.0
2008-09-08 15:20:00,76.43,76.61,76.4,76.55,387000.0,41.3608,41.4582,41.3446,41.4258,387000.0
2008-09-08 15:25:00,76.55,76.59,76.41,76.48,331600.0,41.4258,41.4474,41.35,41.3879,331600.0
2008-09-08 15:30:00,76.48,76.53,76.34,76.49,442400.0,41.3879,41.4149,41.3121,41.3933,442400.0
2008-09-08 15:35:00,76.49,76.66,76.49,76.62,496900.0,41.3933,41.4853,41.3933,41.4637,496900.0
2008-09-08 15:40:00,76.61,76.64,76.46,76.54,477700.0,41.4582,41.4745,41.3771,41.4204,477700.0
2008-09-08 15:45:00,76.54,76.65,76.53,76.62,345300.0,41.4204,41.4799,41.4149,41.4637,345300.0
2008-09-08 15:50:00,76.62,76.64,76.49,76.51,415000.0,41.4637,41.4745,41.3933,41.4041,415000.0
2008-09-08 15:55:00,76.51,76.85,76.49,76.85,919400.0,41.4041,41.5881,41.3933,41.5881,919400.0
2008-09-09 09:30:00,76.07,76.84,76.06,76.63,1148000.0,41.166,41.5827,41.1606,41.4691,1148000.0
2008-09-09 09:35:00,76.63,76.64,75.9,75.93,800700.0,41.4691,41.4745,41.074,41.0903,800700.0
2008-09-09 09:40:00,75.95,76.39,75.8,76.27,503800.0,41.1011,41.3392,41.0199,41.2742,503800.0
2008-09-09 09:45:00,76.27,76.51,76.15,76.5,419800.0,41.2742,41.4041,41.2093,41.3987,419800.0
2008-09-09 09:50:00,76.49,76.6,76.31,76.54,506600.0,41.3933,41.4528,41.2959,41.4204,506600.0
2008-09-09 09:55:00,76.53,76.62,76.42,76.57,381400.0,41.4149,41.4637,41.3554,41.4366,381400.0
2008-09-09 10:00:00,76.57,76.76,76.42,76.74,494400.0,41.4366,41.5394,41.3554,41.5286,494400.0
2008-09-09 10:05:00,76.74,76.99,76.69,76.74,574400.0,41.5286,41.6639,41.5015,41.5286,574400.0
2008-09-09 10:10:00,76.73,76.82,76.32,76.41,614100.0,41.5232,41.5719,41.3013,41.35,614100.0
2008-09-09 10:15:00,76.41,76.44,76.08,76.09,539800.0,41.35,41.3662,41.1714,41.1768,539800.0
2008-09-09 10:20:00,76.09,76.35,75.86,76.29,552000.0,41.1768,41.3175,41.0524,41.2851,552000.0
2008-09-09 10:25:00,76.27,76.29,75.9,76.0,409800.0,41.2742,41.2851,41.074,41.1281,409800.0
2008-09-09 10:30:00,76.0,76.11,75.79,75.79,418600.0,41.1281,41.1877,41.0145,41.0145,418600.0
2008-09-09 10:35:00,75.79,76.07,75.69,76.04,453100.0,41.0145,41.166,40.9604,41.1498,453100.0
2008-09-09 10:40:00,76.06,76.11,75.78,75.84,311900.0,41.1606,41.1877,41.0091,41.0415,311900.0
2008-09-09 10:45:00,75.84,75.89,75.58,75.68,464100.0,41.0415,41.0686,40.9008,40.955,464100.0
2008-09-09 10:50:00,75.69,75.91,75.55,75.68,459800.0,40.9604,41.0794,40.8846,40.955,459800.0
2008-09-09 10:55:00,75.68,75.8,75.25,75.26,607000.0,40.955,41.0199,40.7223,40.7277,607000.0
2008-09-09 11:00:00,75.26,75.45,75.06,75.43,471900.0,40.7277,40.8305,40.6194,40.8197,471900.0
2008-09-09 11:05:00,75.43,75.59,75.42,75.49,237900.0,40.8197,40.9063,40.8143,40.8521,237900.0
2008-09-09 11:10:00,75.5,75.5,75.27,75.46,242200.0,40.8576,40.8576,40.7331,40.8359,242200.0
2008-09-09 11:15:00,75.46,75.92,75.39,75.91,335500.0,40.8359,41.0848,40.798,41.0794,335500.0
2008-09-09 11:20:00,75.91,76.13,75.79,75.93,437400.0,41.0794,41.1985,41.0145,41.0903,437400.0
2008-09-09 11:25:00,75.93,75.95,75.81,75.82,274400.0,41.0903,41.1011,41.0253,41.0307,274400.0
2008-09-09 11:30:00,75.82,75.88,75.72,75.75,232200.0,41.0307,41.0632,40.9766,40.9928,232200.0
2008-09-09 11:35:00,75.74,75.85,75.59,75.78,239800.0,40.9874,41.047,40.9063,41.0091,239800.0
2008-09-09 11:40:00,75.79,75.93,75.77,75.92,190900.0,41.0145,41.0903,41.0037,41.0848,190900.0
2008-09-09 11:45:00,75.92,75.93,75.73,75.82,270500.0,41.0848,41.0903,40.982,41.0307,270500.0
2008-09-09 11:50:00,75.83,75.83,75.55,75.67,253900.0,41.0361,41.0361,40.8846,40.9496,253900.0
2008-09-09 11:55:00,75.68,75.91,75.62,75.76,175400.0,40.955,41.0794,40.9225,40.9983,175400.0
2008-09-09 12:00:00,75.77,75.96,75.76,75.89,197600.0,41.0037,41.1065,40.9983,41.0686,197600.0
2008-09-09 12:05:00,75.89,75.9,75.5,75.59,170100.0,41.0686,41.074,40.8576,40.9063,170100.0
2008-09-09 12:10:00,75.6,75.79,75.56,75.64,183800.0,40.9117,41.0145,40.89,40.9333,183800.0
2008-09-09 12:15:00,75.63,75.74,75.57,75.61,135500.0,40.9279,40.9874,40.8954,40.9171,135500.0
2008-09-09 12:20:00,75.58,75.67,75.52,75.52,238100.0,40.9008,40.9496,40.8684,40.8684,238100.0
2008-09-09 12:25:00,75.52,75.54,75.3,75.42,149600.0,40.8684,40.8792,40.7493,40.8143,149600.0
2008-09-09 12:30:00,75.42,75.68,75.39,75.66,299700.0,40.8143,40.955,40.798,40.9441,299700.0
2008-09-09 12:35:00,75.66,75.94,75.56,75.89,221000.0,40.9441,41.0957,40.89,41.0686,221000.0
2008-09-09 12:40:00,75.88,75.99,75.76,75.99,228200.0,41.0632,41.1227,40.9983,41.1227,228200.0
2008-09-09 12:45:00,75.99,76.1,75.9,75.93,238900.0,41.1227,41.1822,41.074,41.0903,238900.0
2008-09-09 12:50:00,75.92,75.95,75.76,75.81,197300.0,41.0848,41.1011,40.9983,41.0253,197300.0
2008-09-09 12:55:00,75.83,75.85,75.62,75.71,173400.0,41.0361,41.047,40.9225,40.9712,173400.0
2008-09-09 13:00:00,75.72,75.98,75.63,75.95,158600.0,40.9766,41.1173,40.9279,41.1011,158600.0
2008-09-09 13:05:00,75.95,75.99,75.84,75.92,173800.0,41.1011,41.1227,41.0415,41.0848,173800.0
2008-09-09 13:10:00,75.93,75.97,75.7,75.94,169000.0,41.0903,41.1119,40.9658,41.0957,169000.0
2008-09-09 13:15:00,75.93,76.03,75.85,76.02,260100.0,41.0903,41.1444,41.047,41.139,260100.0
2008-09-09 13:20:00,76.01,76.07,75.77,75.78,325800.0,41.1335,41.166,41.0037,41.0091,325800.0
2008-09-09 13:25:00,75.78,75.86,75.63,75.73,182800.0,41.0091,41.0524,40.9279,40.982,182800.0
2008-09-09 13:30:00,75.74,75.92,75.61,75.76,210900.0,40.9874,41.0848,40.9171,40.9983,210900.0
2008-09-09 13:35:00,75.75,75.75,75.53,75.69,174800.0,40.9928,40.9928,40.8738,40.9604,174800.0
2008-09-09 13:40:00,75.67,75.72,75.48,75.61,236600.0,40.9496,40.9766,40.8467,40.9171,236600.0
2008-09-09 13:45:00,75.61,75.62,75.2,75.21,383300.0,40.9171,40.9225,40.6952,40.7006,383300.0
2008-09-09 13:50:00,75.21,75.34,75.2,75.29,205600.0,40.7006,40.771,40.6952,40.7439,205600.0
2008-09-09 13:55:00,75.28,75.3,75.17,75.23,196900.0,40.7385,40.7493,40.679,40.7114,196900.0
2008-09-09 14:00:00,75.24,75.42,75.18,75.27,274700.0,40.7169,40.8143,40.6844,40.7331,274700.0
2008-09-09 14:05:00,75.27,75.4,75.15,75.34,201500.0,40.7331,40.8034,40.6681,40.771,201500.0
2008-09-09 14:10:00,75.33,75.56,75.23,75.45,227700.0,40.7656,40.89,40.7114,40.8305,227700.0
2008-09-09 14:15:00,75.46,75.55,75.35,75.36,230400.0,40.8359,40.8846,40.7764,40.7818,230400.0
2008-09-09 14:20:00,75.37,75.48,75.22,75.28,320100.0,40.7872,40.8467,40.706,40.7385,320100.0
2008-09-09 14:25:00,75.28,75.32,75.08,75.1,259700.0,40.7385,40.7601,40.6303,40.6411,259700.0
2008-09-09 14:30:00,75.1,75.23,75.0,75.0,267800.0,40.6411,40.7114,40.587,40.587,267800.0
2008-09-09 14:35:00,75.0,75.07,74.9,75.0,442500.0,40.587,40.6249,40.5329,40.587,442500.0
2008-09-09 14:40:00,75.01,75.11,74.91,75.1,375800.0,40.5924,40.6465,40.5383,40.6411,375800.0
2008-09-09 14:45:00,75.11,75.3,75.01,75.26,313000.0,40.6465,40.7493,40.5924,40.7277,313000.0
2008-09-09 14:50:00,75.27,75.34,75.05,75.07,219000.0,40.7331,40.771,40.614,40.6249,219000.0
2008-09-09 14:55:00,75.07,75.13,74.91,75.02,270200.0,40.6249,40.6573,40.5383,40.5978,270200.0
2008-09-09 15:00:00,75.01,75.15,74.93,74.95,385600.0,40.5924,40.6681,40.5491,40.5599,385600.0
2008-09-09 15:05:00,74.95,74.98,74.62,74.68,524400.0,40.5599,40.5762,40.3813,40.4138,524400.0
2008-09-09 15:10:00,74.67,74.76,74.3,74.39,569500.0,40.4084,40.4571,40.2082,40.2569,569500.0
2008-09-09 15:15:00,74.39,74.59,74.29,74.44,471000.0,40.2569,40.3651,40.2028,40.2839,471000.0
2008-09-09 15:20:00,74.46,74.59,74.36,74.54,372700.0,40.2947,40.3651,40.2406,40.338,372700.0
2008-09-09 15:25:00,74.54,74.66,74.49,74.55,400400.0,40.338,40.403,40.311,40.3435,400400.0
2008-09-09 15:30:00,74.55,74.81,74.54,74.72,462100.0,40.3435,40.4842,40.338,40.4354,462100.0
2008-09-09 15:35:00,74.72,74.84,74.64,74.83,523700.0,40.4354,40.5004,40.3922,40.495,523700.0
2008-09-09 15:40:00,74.83,74.84,74.07,74.25,859800.0,40.495,40.5004,40.0837,40.1811,859800.0
2008-09-09 15:45:00,74.26,74.31,73.81,73.82,1024300.0,40.1865,40.2136,39.943,39.9484,1024300.0
2008-09-09 15:50:00,73.82,74.09,73.8,73.85,1395300.0,39.9484,40.0945,39.9376,39.9646,1395300.0
2008-09-09 15:55:00,73.84,74.0,73.33,73.59,2511600.0,39.9592,40.0458,39.6832,39.8239,2511600.0
2008-09-10 09:30:00,73.88,74.12,73.54,73.94,922100.0,39.9809,40.1108,39.7969,40.0133,922100.0
2008-09-10 09:35:00,73.94,74.37,73.81,73.95,650200.0,40.0133,40.246,39.943,40.0188,650200.0
2008-09-10 09:40:00,73.95,74.48,73.84,74.4,528900.0,40.0188,40.3056,39.9592,40.2623,528900.0
2008-09-10 09:45:00,74.4,74.75,74.25,74.74,524200.0,40.2623,40.4517,40.1811,40.4463,524200.0
2008-09-10 09:50:00,74.73,75.1,74.7,74.85,607500.0,40.4409,40.6411,40.4246,40.5058,607500.0
2008-09-10 09:55:00,74.86,75.09,74.78,75.04,526200.0,40.5112,40.6357,40.4679,40.6086,526200.0
2008-09-10 10:00:00,75.03,75.15,74.69,74.74,498900.0,40.6032,40.6681,40.4192,40.4463,498900.0
2008-09-10 10:05:00,74.74,74.81,74.58,74.58,272900.0,40.4463,40.4842,40.3597,40.3597,272900.0
2008-09-10 10:10:00,74.59,74.8,74.54,74.57,304700.0,40.3651,40.4787,40.338,40.3543,304700.0
2008-09-10 10:15:00,74.56,74.76,74.41,74.7,374900.0,40.3489,40.4571,40.2677,40.4246,374900.0
2008-09-10 10:20:00,74.7,74.73,74.58,74.64,367500.0,40.4246,40.4409,40.3597,40.3922,367500.0
2008-09-10 10:25:00,74.64,74.68,74.47,74.62,303500.0,40.3922,40.4138,40.3002,40.3813,303500.0
2008-09-10 10:30:00,74.63,75.06,74.6,75.06,306300.0,40.3867,40.6194,40.3705,40.6194,306300.0
2008-09-10 10:35:00,75.06,75.28,74.7,74.85,847300.0,40.6194,40.7385,40.4246,40.5058,847300.0
2008-09-10 10:40:00,74.84,74.91,74.55,74.59,433900.0,40.5004,40.5383,40.3435,40.3651,433900.0
2008-09-10 10:45:00,74.6,74.6,74.2,74.22,388200.0,40.3705,40.3705,40.154,40.1649,388200.0
2008-09-10 10:50:00,74.22,74.29,74.04,74.06,417300.0,40.1649,40.2028,40.0675,40.0783,417300.0
2008-09-10 10:55:00,74.06,74.24,73.81,74.11,344000.0,40.0783,40.1757,39.943,40.1053,344000.0
2008-09-10 11:00:00,74.1,74.29,74.05,74.29,355300.0,40.0999,40.2028,40.0729,40.2028,355300.0
2008-09-10 11:05:00,74.28,74.66,74.23,74.51,435000.0,40.1973,40.403,40.1703,40.3218,435000.0
2008-09-10 11:10:00,74.51,74.59,74.41,74.48,281400.0,40.3218,40.3651,40.2677,40.3056,281400.0
2008-09-10 11:15:00,74.47,74.54,74.23,74.25,276500.0,40.3002,40.338,40.1703,40.1811,276500.0
2008-09-10 11:20:00,74.25,74.26,73.89,74.0,344400.0,40.1811,40.1865,39.9863,40.0458,344400.0
2008-09-10 11:25:00,74.0,74.04,73.72,73.72,329400.0,40.0458,40.0675,39.8943,39.8943,329400.0
2008-09-10 11:30:00,73.72,74.28,73.65,74.25,534200.0,39.8943,40.1973,39.8564,40.1811,534200.0
2008-09-10 11:35:00,74.24,74.58,74.16,74.55,393500.0,40.1757,40.3597,40.1324,40.3435,393500.0
2008-09-10 11:40:00,74.54,74.93,74.54,74.79,422100.0,40.338,40.5491,40.338,40.4733,422100.0
2008-09-10 11:45:00,74.79,74.85,74.55,74.7,299800.0,40.4733,40.5058,40.3435,40.4246,299800.0
2008-09-10 11:50:00,74.7,74.75,74.28,74.4,250200.0,40.4246,40.4517,40.1973,40.2623,250200.0
2008-09-10 11:55:00,74.4,74.67,74.35,74.41,212000.0,40.2623,40.4084,40.2352,40.2677,212000.0
2008-09-10 12:00:00,74.41,74.67,74.35,74.49,257100.0,40.2677,40.4084,40.2352,40.311,257100.0
2008-09-10 12:05:00,74.53,74.73,74.44,74.55,326400.0,40.3326,40.4409,40.2839,40.3435,326400.0
2008-09-10 12:10:00,74.55,74.7,74.36,74.57,181000.0,40.3435,40.4246,40.2406,40.3543,181000.0
2008-09-10 12:15:00,74.56,74.74,74.5,74.66,205900.0,40.3489,40.4463,40.3164,40.403,205900.0
2008-09-10 12:20:00,74.65,74.84,74.52,74.67,217400.0,40.3976,40.5004,40.3272,40.4084,217400.0
2008-09-10 12:25:00,74.65,74.82,74.61,74.73,186600.0,40.3976,40.4896,40.3759,40.4409,186600.0
2008-09-10 12:30:00,74.73,74.94,74.69,74.93,178600.0,40.4409,40.5545,40.4192,40.5491,178600.0
2008-09-10 12:35:00,74.94,74.99,74.9,74.95,252700.0,40.5545,40.5816,40.5329,40.5599,252700.0
2008-09-10 12:40:00,74.95,75.07,74.85,74.87,228700.0,40.5599,40.6249,40.5058,40.5166,228700.0
2008-09-10 12:45:00,74.87,75.02,74.78,74.9,170400.0,40.5166,40.5978,40.4679,40.5329,170400.0
2008-09-10 12:50:00,74.9,75.0,74.88,74.93,178100.0,40.5329,40.587,40.522,40.5491,178100.0
2008-09-10 12:55:00,74.93,74.95,74.86,74.89,186000.0,40.5491,40.5599,40.5112,40.5274,186000.0
2008-09-10 13:00:00,74.89,74.96,74.84,74.9,144400.0,40.5274,40.5653,40.5004,40.5329,144400.0
2008-09-10 13:05:00,74.9,74.93,74.8,74.83,243600.0,40.5329,40.5491,40.4787,40.495,243600.0
2008-09-10 13:10:00,74.83,74.89,74.76,74.8,129800.0,40.495,40.5274,40.4571,40.4787,129800.0
2008-09-10 13:15:00,74.79,74.88,74.7,74.88,103300.0,40.4733,40.522,40.4246,40.522,103300.0
2008-09-10 13:20:00,74.87,74.89,74.75,74.84,134400.0,40.5166,40.5274,40.4517,40.5004,134400.0
2008-09-10 13:25:00,74.84,75.06,74.84,75.03,182200.0,40.5004,40.6194,40.5004,40.6032,182200.0
2008-09-10 13:30:00,75.04,75.3,75.02,75.3,264400.0,40.6086,40.7493,40.5978,40.7493,264400.0
2008-09-10 13:35:00,75.3,75.43,75.29,75.37,379600.0,40.7493,40.8197,40.7439,40.7872,379600.0
2008-09-10 13:40:00,75.37,75.46,75.26,75.34,208300.0,40.7872,40.8359,40.7277,40.771,208300.0
2008-09-10 13:45:00,75.35,75.4,75.1,75.1,216000.0,40.7764,40.8034,40.6411,40.6411,216000.0
2008-09-10 13:50:00,75.11,75.16,74.96,75.13,274300.0,40.6465,40.6736,40.5653,40.6573,274300.0
2008-09-10 13:55:00,75.12,75.16,74.93,75.0,185800.0,40.6519,40.6736,40.5491,40.587,185800.0
2008-09-10 14:00:00,75.01,75.15,74.85,74.92,193700.0,40.5924,40.6681,40.5058,40.5437,193700.0
2008-09-10 14:05:00,74.91,75.1,74.88,75.1,180600.0,40.5383,40.6411,40.522,40.6411,180600.0
2008-09-10 14:10:00,75.09,75.25,75.08,75.23,200100.0,40.6357,40.7223,40.6303,40.7114,200100.0
2008-09-10 14:15:00,75.23,75.38,75.23,75.3,262300.0,40.7114,40.7926,40.7114,40.7493,262300.0
2008-09-10 14:20:00,75.31,75.4,75.16,75.18,321600.0,40.7547,40.8034,40.6736,40.6844,321600.0
2008-09-10 14:25:00,75.17,75.34,75.07,75.23,257700.0,40.679,40.771,40.6249,40.7114,257700.0
2008-09-10 14:30:00,75.23,75.29,75.14,75.25,248400.0,40.7114,40.7439,40.6627,40.7223,248400.0
2008-09-10 14:35:00,75.25,75.43,75.21,75.37,249400.0,40.7223,40.8197,40.7006,40.7872,249400.0
2008-09-10 14:40:00,75.37,75.46,75.32,75.42,147100.0,40.7872,40.8359,40.7601,40.8143,147100.0
2008-09-10 14:45:00,75.41,75.48,75.38,75.46,149700.0,40.8088,40.8467,40.7926,40.8359,149700.0
2008-09-10 14:50:00,75.45,75.47,75.35,75.39,189600.0,40.8305,40.8413,40.7764,40.798,189600.0
2008-09-10 14:55:00,75.38,75.41,75.1,75.21,249800.0,40.7926,40.8088,40.6411,40.7006,249800.0
2008-09-10 15:00:00,75.21,75.24,75.15,75.18,159400.0,40.7006,40.7169,40.6681,40.6844,159400.0
2008-09-10 15:05:00,75.18,75.38,75.18,75.33,267100.0,40.6844,40.7926,40.6844,40.7656,267100.0
2008-09-10 15:10:00,75.33,75.42,75.21,75.41,255700.0,40.7656,40.8143,40.7006,40.8088,255700.0
2008-09-10 15:15:00,75.42,75.67,75.42,75.59,332400.0,40.8143,40.9496,40.8143,40.9063,332400.0
2008-09-10 15:20:00,75.58,75.8,75.58,75.72,342500.0,40.9008,41.0199,40.9008,40.9766,342500.0
2008-09-10 15:25:00,75.72,75.74,75.54,75.67,411200.0,40.9766,40.9874,40.8792,40.9496,411200.0
2008-09-10 15:30:00,75.67,75.74,75.62,75.63,355700.0,40.9496,40.9874,40.9225,40.9279,355700.0
2008-09-10 15:35:00,75.63,75.65,75.41,75.43,587000.0,40.9279,40.9387,40.8088,40.8197,587000.0
2008-09-10 15:40:00,75.42,75.64,75.37,75.39,733400.0,40.8143,40.9333,40.7872,40.798,733400.0
2008-09-10 15:45:00,75.41,75.55,75.15,75.39,684000.0,40.8088,40.8846,40.6681,40.798,684000.0
2008-09-10 15:50:00,75.39,75.41,75.21,75.24,614700.0,40.798,40.8088,40.7006,40.7169,614700.0
2008-09-10 15:55:00,75.24,75.25,75.04,75.19,1070900.0,40.7169,40.7223,40.6086,40.6898,1070900.0
2008-09-11 09:30:00,74.62,75.44,74.56,74.85,755000.0,40.3813,40.8251,40.3489,40.5058,755000.0
2008-09-11 09:35:00,74.86,75.08,74.52,75.05,461700.0,40.5112,40.6303,40.3272,40.614,461700.0
2008-09-11 09:40:00,75.05,75.19,74.6,74.64,449600.0,40.614,40.6898,40.3705,40.3922,449600.0
2008-09-11 09:45:00,74.64,74.73,74.16,74.18,483300.0,40.3922,40.4409,40.1324,40.1432,483300.0
2008-09-11 09:50:00,74.19,74.45,74.15,74.37,428400.0,40.1486,40.2893,40.127,40.246,428400.0
2008-09-11 09:55:00,74.36,74.49,74.06,74.22,379200.0,40.2406,40.311,40.0783,40.1649,379200.0
2008-09-11 10:00:00,74.22,74.54,74.12,74.15,468500.0,40.1649,40.338,40.1108,40.127,468500.0
2008-09-11 10:05:00,74.15,74.2,73.96,74.01,402300.0,40.127,40.154,40.0242,40.0512,402300.0
2008-09-11 10:10:00,74.01,74.4,73.99,74.29,597500.0,40.0512,40.2623,40.0404,40.2028,597500.0
2008-09-11 10:15:00,74.29,74.35,73.86,73.92,391900.0,40.2028,40.2352,39.9701,40.0025,391900.0
2008-09-11 10:20:00,73.92,74.09,73.85,74.0,285000.0,40.0025,40.0945,39.9646,40.0458,285000.0
2008-09-11 10:25:00,73.99,74.18,73.92,74.03,401700.0,40.0404,40.1432,40.0025,40.062,401700.0
2008-09-11 10:30:00,74.03,74.09,73.92,73.99,320400.0,40.062,40.0945,40.0025,40.0404,320400.0
2008-09-11 10:35:00,73.99,74.1,73.62,73.86,627100.0,40.0404,40.0999,39.8402,39.9701,627100.0
2008-09-11 10:40:00,73.86,74.0,73.73,73.93,374700.0,39.9701,40.0458,39.8997,40.0079,374700.0
2008-09-11 10:45:00,73.94,74.08,73.77,74.04,573100.0,40.0133,40.0891,39.9213,40.0675,573100.0
2008-09-11 10:50:00,74.02,74.47,74.0,74.36,440300.0,40.0566,40.3002,40.0458,40.2406,440300.0
2008-09-11 10:55:00,74.36,74.39,74.01,74.17,371900.0,40.2406,40.2569,40.0512,40.1378,371900.0
2008-09-11 11:00:00,74.17,74.36,74.11,74.19,272600.0,40.1378,40.2406,40.1053,40.1486,272600.0
2008-09-11 11:05:00,74.19,74.57,74.17,74.3,432500.0,40.1486,40.3543,40.1378,40.2082,432500.0
2008-09-11 11:10:00,74.29,74.33,74.17,74.29,314900.0,40.2028,40.2244,40.1378,40.2028,314900.0
2008-09-11 11:15:00,74.29,74.55,74.17,74.36,425600.0,40.2028,40.3435,40.1378,40.2406,425600.0
2008-09-11 11:20:00,74.36,74.64,74.3,74.43,351900.0,40.2406,40.3922,40.2082,40.2785,351900.0
2008-09-11 11:25:00,74.44,74.45,74.23,74.3,216700.0,40.2839,40.2893,40.1703,40.2082,216700.0
2008-09-11 11:30:00,74.3,74.64,74.24,74.64,626400.0,40.2082,40.3922,40.1757,40.3922,626400.0
2008-09-11 11:35:00,74.63,74.8,74.5,74.75,735700.0,40.3867,40.4787,40.3164,40.4517,735700.0
2008-09-11 11:40:00,74.74,74.84,74.53,74.74,305700.0,40.4463,40.5004,40.3326,40.4463,305700.0
2008-09-11 11:45:00,74.73,74.79,74.5,74.57,228200.0,40.4409,40.4733,40.3164,40.3543,228200.0
2008-09-11 11:50:00,74.57,74.96,74.45,74.85,704400.0,40.3543,40.5653,40.2893,40.5058,704400.0
2008-09-11 11:55:00,74.85,75.02,74.84,74.91,396700.0,40.5058,40.5978,40.5004,40.5383,396700.0
2008-09-11 12:00:00,74.9,75.35,74.83,75.34,560100.0,40.5329,40.7764,40.495,40.771,560100.0
2008-09-11 12:05:00,75.35,75.35,75.13,75.16,416400.0,40.7764,40.7764,40.6573,40.6736,416400.0
2008-09-11 12:10:00,75.16,75.26,75.02,75.06,391200.0,40.6736,40.7277,40.5978,40.6194,391200.0
2008-09-11 12:15:00,75.06,75.15,75.0,75.15,212800.0,40.6194,40.6681,40.587,40.6681,212800.0
2008-09-11 12:20:00,75.15,75.39,75.12,75.27,327200.0,40.6681,40.798,40.6519,40.7331,327200.0
2008-09-11 12:25:00,75.26,75.27,74.98,74.98,153900.0,40.7277,40.7331,40.5762,40.5762,153900.0
2008-09-11 12:30:00,75.0,75.01,74.68,74.99,422300.0,40.587,40.5924,40.4138,40.5816,422300.0
2008-09-11 12:35:00,74.99,75.03,74.63,74.77,394700.0,40.5816,40.6032,40.3867,40.4625,394700.0
2008-09-11 12:40:00,74.76,74.76,74.31,74.35,337900.0,40.4571,40.4571,40.2136,40.2352,337900.0
2008-09-11 12:45:00,74.35,74.59,74.34,74.55,333600.0,40.2352,40.3651,40.2298,40.3435,333600.0
2008-09-11 12:50:00,74.55,74.73,74.4,74.49,245700.0,40.3435,40.4409,40.2623,40.311,245700.0
2008-09-11 12:55:00,74.48,74.6,74.36,74.4,240200.0,40.3056,40.3705,40.2406,40.2623,240200.0
2008-09-11 13:00:00,74.39,74.46,74.29,74.38,168800.0,40.2569,40.2947,40.2028,40.2515,168800.0
2008-09-11 13:05:00,74.39,74.44,74.22,74.27,333600.0,40.2569,40.2839,40.1649,40.1919,333600.0
2008-09-11 13:10:00,74.29,74.39,74.2,74.34,196700.0,40.2028,40.2569,40.154,40.2298,196700.0
2008-09-11 13:15:00,74.32,74.32,74.02,74.08,352900.0,40.219,40.219,40.0566,40.0891,352900.0
2008-09-11 13:20:00,74.09,74.24,73.91,73.99,400100.0,40.0945,40.1757,39.9971,40.0404,400100.0
2008-09-11 13:25:00,73.99,74.2,73.9,74.11,282400.0,40.0404,40.154,39.9917,40.1053,282400.0
2008-09-11 13:30:00,74.12,74.4,74.09,74.32,234400.0,40.1108,40.2623,40.0945,40.219,234400.0
2008-09-11 13:35:00,74.33,74.63,74.31,74.58,257700.0,40.2244,40.3867,40.2136,40.3597,257700.0
2008-09-11 13:40:00,74.58,74.81,74.55,74.78,252400.0,40.3597,40.4842,40.3435,40.4679,252400.0
2008-09-11 13:45:00,74.77,74.82,74.54,74.78,234200.0,40.4625,40.4896,40.338,40.4679,234200.0
2008-09-11 13:50:00,74.77,75.0,74.76,74.98,315000.0,40.4625,40.587,40.4571,40.5762,315000.0
2008-09-11 13:55:00,74.97,75.08,74.82,74.88,273800.0,40.5707,40.6303,40.4896,40.522,273800.0
2008-09-11 14:00:00,74.87,74.88,74.58,74.81,272100.0,40.5166,40.522,40.3597,40.4842,272100.0
2008-09-11 14:05:00,74.81,75.01,74.7,74.87,454300.0,40.4842,40.5924,40.4246,40.5166,454300.0
2008-09-11 14:10:00,74.86,74.96,74.65,74.74,286600.0,40.5112,40.5653,40.3976,40.4463,286600.0
2008-09-11 14:15:00,74.74,74.89,74.55,74.89,427600.0,40.4463,40.5274,40.3435,40.5274,427600.0
2008-09-11 14:20:00,74.87,75.14,74.87,74.96,408500.0,40.5166,40.6627,40.5166,40.5653,408500.0
2008-09-11 14:25:00,74.95,75.14,74.88,75.06,237200.0,40.5599,40.6627,40.522,40.6194,237200.0
2008-09-11 14:30:00,75.06,75.1,74.89,74.99,287100.0,40.6194,40.6411,40.5274,40.5816,287100.0
2008-09-11 14:35:00,74.99,74.99,74.66,74.67,231200.0,40.5816,40.5816,40.403,40.4084,231200.0
2008-09-11 14:40:00,74.67,74.85,74.5,74.65,273100.0,40.4084,40.5058,40.3164,40.3976,273100.0
2008-09-11 14:45:00,74.65,75.12,74.64,75.09,369500.0,40.3976,40.6519,40.3922,40.6357,369500.0
2008-09-11 14:50:00,75.1,75.12,74.86,75.08,313900.0,40.6411,40.6519,40.5112,40.6303,313900.0
2008-09-11 14:55:00,75.09,75.1,74.9,74.94,184500.0,40.6357,40.6411,40.5329,40.5545,184500.0
2008-09-11 15:00:00,74.95,75.08,74.85,75.06,324900.0,40.5599,40.6303,40.5058,40.6194,324900.0
2008-09-11 15:05:00,75.06,75.2,75.0,75.03,474100.0,40.6194,40.6952,40.587,40.6032,474100.0
2008-09-11 15:10:00,75.0,75.02,74.83,74.83,271100.0,40.587,40.5978,40.495,40.495,271100.0
2008-09-11 15:15:00,74.84,74.9,74.56,74.56,373900.0,40.5004,40.5329,40.3489,40.3489,373900.0
2008-09-11 15:20:00,74.57,74.73,74.46,74.6,429900.0,40.3543,40.4409,40.2947,40.3705,429900.0
2008-09-11 15:25:00,74.6,74.79,74.52,74.61,368700.0,40.3705,40.4733,40.3272,40.3759,368700.0
2008-09-11 15:30:00,74.63,74.74,74.45,74.61,389900.0,40.3867,40.4463,40.2893,40.3759,389900.0
2008-09-11 15:35:00,74.63,74.96,74.58,74.91,409700.0,40.3867,40.5653,40.3597,40.5383,409700.0
2008-09-11 15:40:00,74.93,75.22,74.82,75.1,515200.0,40.5491,40.706,40.4896,40.6411,515200.0
2008-09-11 15:45:00,75.1,75.25,75.04,75.15,792900.0,40.6411,40.7223,40.6086,40.6681,792900.0
2008-09-11 15:50:00,75.15,75.3,75.12,75.26,722200.0,40.6681,40.7493,40.6519,40.7277,722200.0
2008-09-11 15:55:00,75.26,75.67,75.26,75.58,1705800.0,40.7277,40.9496,40.7277,40.9008,1705800.0
2008-09-12 09:30:00,75.52,76.3,75.51,76.11,587200.0,40.8684,41.2905,40.863,41.1877,587200.0
2008-09-12 09:35:00,76.11,76.2,75.9,75.99,382800.0,41.1877,41.2364,41.074,41.1227,382800.0
2008-09-12 09:40:00,75.96,76.12,75.81,76.04,517700.0,41.1065,41.1931,41.0253,41.1498,517700.0
2008-09-12 09:45:00,76.04,76.09,75.84,75.99,360100.0,41.1498,41.1768,41.0415,41.1227,360100.0
2008-09-12 09:50:00,75.97,76.24,75.71,76.21,416100.0,41.1119,41.258,40.9712,41.2418,416100.0
2008-09-12 09:55:00,76.21,76.4,76.1,76.25,479500.0,41.2418,41.3446,41.1822,41.2634,479500.0
2008-09-12 10:00:00,76.26,76.63,76.22,76.62,501600.0,41.2688,41.4691,41.2472,41.4637,501600.0
2008-09-12 10:05:00,76.62,76.75,76.59,76.67,372300.0,41.4637,41.534,41.4474,41.4907,372300.0
2008-09-12 10:10:00,76.67,76.75,76.51,76.55,428100.0,41.4907,41.534,41.4041,41.4258,428100.0
2008-09-12 10:15:00,76.56,76.72,76.46,76.63,655700.0,41.4312,41.5178,41.3771,41.4691,655700.0
2008-09-12 10:20:00,76.63,76.83,76.58,76.78,365800.0,41.4691,41.5773,41.442,41.5502,365800.0
2008-09-12 10:25:00,76.78,76.84,76.72,76.82,275900.0,41.5502,41.5827,41.5178,41.5719,275900.0
2008-09-12 10:30:00,76.82,76.82,76.64,76.73,211600.0,41.5719,41.5719,41.4745,41.5232,211600.0
2008-09-12 10:35:00,76.73,76.77,76.52,76.73,232400.0,41.5232,41.5448,41.4095,41.5232,232400.0
2008-09-12 10:40:00,76.74,76.93,76.65,76.89,447500.0,41.5286,41.6314,41.4799,41.6098,447500.0
2008-09-12 10:45:00,76.89,76.96,76.83,76.9,249200.0,41.6098,41.6476,41.5773,41.6152,249200.0
2008-09-12 10:50:00,76.9,77.08,76.89,77.07,286000.0,41.6152,41.7126,41.6098,41.7072,286000.0
2008-09-12 10:55:00,77.08,77.08,76.89,76.95,210200.0,41.7126,41.7126,41.6098,41.6422,210200.0
2008-09-12 11:00:00,76.95,77.15,76.91,76.95,263500.0,41.6422,41.7505,41.6206,41.6422,263500.0
2008-09-12 11:05:00,76.95,77.05,76.79,77.03,229500.0,41.6422,41.6964,41.5556,41.6855,229500.0
2008-09-12 11:10:00,77.03,77.09,76.86,76.9,178400.0,41.6855,41.718,41.5935,41.6152,178400.0
2008-09-12 11:15:00,76.92,77.13,76.81,76.83,349000.0,41.626,41.7396,41.5665,41.5773,349000.0
2008-09-12 11:20:00,76.82,77.0,76.77,77.0,321000.0,41.5719,41.6693,41.5448,41.6693,321000.0
2008-09-12 11:25:00,77.0,77.24,76.98,77.17,337500.0,41.6693,41.7992,41.6585,41.7613,337500.0
2008-09-12 11:30:00,77.16,77.24,77.09,77.2,298100.0,41.7559,41.7992,41.718,41.7775,298100.0
2008-09-12 11:35:00,77.2,77.2,76.98,76.98,260400.0,41.7775,41.7775,41.6585,41.6585,260400.0
2008-09-12 11:40:00,76.97,77.12,76.82,77.1,402300.0,41.6531,41.7342,41.5719,41.7234,402300.0
2008-09-12 11:45:00,77.12,77.14,76.85,76.99,440300.0,41.7342,41.7451,41.5881,41.6639,440300.0
2008-09-12 11:50:00,76.99,77.05,76.84,76.9,396200.0,41.6639,41.6964,41.5827,41.6152,396200.0
2008-09-12 11:55:00,76.91,76.93,76.75,76.83,148900.0,41.6206,41.6314,41.534,41.5773,148900.0
2008-09-12 12:00:00,76.82,76.99,76.67,76.69,196000.0,41.5719,41.6639,41.4907,41.5015,196000.0
2008-09-12 12:05:00,76.69,76.83,76.61,76.78,175600.0,41.5015,41.5773,41.4582,41.5502,175600.0
2008-09-12 12:10:00,76.78,76.8,76.52,76.78,213300.0,41.5502,41.5611,41.4095,41.5502,213300.0
2008-09-12 12:15:00,76.77,77.0,76.66,76.99,218900.0,41.5448,41.6693,41.4853,41.6639,218900.0
2008-09-12 12:20:00,76.99,77.1,76.96,76.96,154400.0,41.6639,41.7234,41.6476,41.6476,154400.0
2008-09-12 12:25:00,76.96,77.03,76.88,76.99,236700.0,41.6476,41.6855,41.6044,41.6639,236700.0
2008-09-12 12:30:00,77.0,77.09,76.94,77.0,134400.0,41.6693,41.718,41.6368,41.6693,134400.0
2008-09-12 12:35:00,76.99,77.05,76.92,76.99,99200.0,41.6639,41.6964,41.626,41.6639,99200.0
2008-09-12 12:40:00,76.99,77.1,76.97,77.0,120800.0,41.6639,41.7234,41.6531,41.6693,120800.0
2008-09-12 12:45:00,77.0,77.0,76.71,76.84,161300.0,41.6693,41.6693,41.5124,41.5827,161300.0
2008-09-12 12:50:00,76.84,76.91,76.67,76.75,233300.0,41.5827,41.6206,41.4907,41.534,233300.0
2008-09-12 12:55:00,76.73,76.89,76.71,76.82,164400.0,41.5232,41.6098,41.5124,41.5719,164400.0
2008-09-12 13:00:00,76.82,76.96,76.81,76.82,172100.0,41.5719,41.6476,41.5665,41.5719,172100.0
2008-09-12 13:05:00,76.82,76.93,76.73,76.81,136700.0,41.5719,41.6314,41.5232,41.5665,136700.0
2008-09-12 13:10:00,76.82,76.88,76.64,76.68,182800.0,41.5719,41.6044,41.4745,41.4961,182800.0
2008-09-12 13:15:00,76.68,76.89,76.66,76.75,280600.0,41.4961,41.6098,41.4853,41.534,280600.0
2008-09-12 13:20:00,76.75,76.84,76.66,76.7,184600.0,41.534,41.5827,41.4853,41.5069,184600.0
2008-09-12 13:25:00,76.71,76.87,76.7,76.87,177200.0,41.5124,41.5989,41.5069,41.5989,177200.0
2008-09-12 13:30:00,76.87,76.91,76.75,76.87,185300.0,41.5989,41.6206,41.534,41.5989,185300.0
2008-09-12 13:35:00,76.88,76.92,76.7,76.7,206700.0,41.6044,41.626,41.5069,41.5069,206700.0
2008-09-12 13:40:00,76.71,76.78,76.53,76.61,241000.0,41.5124,41.5502,41.4149,41.4582,241000.0
2008-09-12 13:45:00,76.6,76.63,76.25,76.28,324900.0,41.4528,41.4691,41.2634,41.2797,324900.0
2008-09-12 13:50:00,76.29,76.49,76.25,76.49,252400.0,41.2851,41.3933,41.2634,41.3933,252400.0
2008-09-12 13:55:00,76.5,76.75,76.43,76.72,256600.0,41.3987,41.534,41.3608,41.5178,256600.0
2008-09-12 14:00:00,76.73,76.74,76.43,76.59,238800.0,41.5232,41.5286,41.3608,41.4474,238800.0
2008-09-12 14:05:00,76.6,76.74,76.48,76.49,201900.0,41.4528,41.5286,41.3879,41.3933,201900.0
2008-09-12 14:10:00,76.49,76.54,76.41,76.46,126200.0,41.3933,41.4204,41.35,41.3771,126200.0
2008-09-12 14:15:00,76.46,76.59,76.26,76.46,192200.0,41.3771,41.4474,41.2688,41.3771,192200.0
2008-09-12 14:20:00,76.47,76.58,76.37,76.54,210400.0,41.3825,41.442,41.3284,41.4204,210400.0
2008-09-12 14:25:00,76.54,76.59,76.35,76.49,222400.0,41.4204,41.4474,41.3175,41.3933,222400.0
2008-09-12 14:30:00,76.49,76.51,76.26,76.33,169600.0,41.3933,41.4041,41.2688,41.3067,169600.0
2008-09-12 14:35:00,76.33,76.6,76.32,76.6,139700.0,41.3067,41.4528,41.3013,41.4528,139700.0
2008-09-12 14:40:00,76.58,76.91,76.58,76.83,298400.0,41.442,41.6206,41.442,41.5773,298400.0
2008-09-12 14:45:00,76.82,76.99,76.82,76.98,242400.0,41.5719,41.6639,41.5719,41.6585,242400.0
2008-09-12 14:50:00,76.97,77.03,76.86,76.98,236700.0,41.6531,41.6855,41.5935,41.6585,236700.0
2008-09-12 14:55:00,76.98,77.34,76.98,77.33,437400.0,41.6585,41.8533,41.6585,41.8479,437400.0
2008-09-12 15:00:00,77.33,77.37,77.06,77.14,311500.0,41.8479,41.8695,41.7018,41.7451,311500.0
2008-09-12 15:05:00,77.14,77.37,77.04,77.22,374000.0,41.7451,41.8695,41.6909,41.7883,374000.0
2008-09-12 15:10:00,77.2,77.43,77.1,77.42,334500.0,41.7775,41.902,41.7234,41.8966,334500.0
2008-09-12 15:15:00,77.41,77.48,77.27,77.32,362400.0,41.8912,41.929,41.8154,41.8425,362400.0
2008-09-12 15:20:00,77.31,77.43,77.21,77.37,307300.0,41.8371,41.902,41.7829,41.8695,307300.0
2008-09-12 15:25:00,77.37,77.46,77.28,77.44,218700.0,41.8695,41.9182,41.8208,41.9074,218700.0
2008-09-12 15:30:00,77.43,77.45,77.24,77.27,238600.0,41.902,41.9128,41.7992,41.8154,238600.0
2008-09-12 15:35:00,77.28,77.28,76.89,77.07,529900.0,41.8208,41.8208,41.6098,41.7072,529900.0
2008-09-12 15:40:00,77.07,77.32,77.04,77.25,419600.0,41.7072,41.8425,41.6909,41.8046,419600.0
2008-09-12 15:45:00,77.25,77.35,77.2,77.21,441000.0,41.8046,41.8587,41.7775,41.7829,441000.0
2008-09-12 15:50:00,77.21,77.29,77.08,77.29,823500.0,41.7829,41.8262,41.7126,41.8262,823500.0
2008-09-12 15:55:00,77.28,77.7,77.24,77.59,1379500.0,41.8208,42.0481,41.7992,41.9886,1379500.0
2008-09-15 09:30:00,74.94,75.29,74.85,75.27,882800.0,40.5545,40.7439,40.5058,40.7331,882800.0
2008-09-15 09:35:00,75.28,75.59,74.71,74.79,709700.0,40.7385,40.9063,40.43,40.4733,709700.0
2008-09-15 09:40:00,74.79,74.93,74.51,74.9,746900.0,40.4733,40.5491,40.3218,40.5329,746900.0
2008-09-15 09:45:00,74.9,75.65,74.77,75.49,673000.0,40.5329,40.9387,40.4625,40.8521,673000.0
2008-09-15 09:50:00,75.45,75.5,75.05,75.27,490400.0,40.8305,40.8576,40.614,40.7331,490400.0
2008-09-15 09:55:00,75.24,75.65,74.93,75.61,541400.0,40.7169,40.9387,40.5491,40.9171,541400.0
2008-09-15 10:00:00,75.61,75.69,75.28,75.67,545300.0,40.9171,40.9604,40.7385,40.9496,545300.0
2008-09-15 10:05:00,75.67,75.74,75.53,75.69,381000.0,40.9496,40.9874,40.8738,40.9604,381000.0
2008-09-15 10:10:00,75.71,76.28,75.58,76.16,571300.0,40.9712,41.2797,40.9008,41.2147,571300.0
2008-09-15 10:15:00,76.15,76.41,76.11,76.18,310100.0,41.2093,41.35,41.1877,41.2255,310100.0
2008-09-15 10:20:00,76.18,76.31,76.0,76.09,366000.0,41.2255,41.2959,41.1281,41.1768,366000.0
2008-09-15 10:25:00,76.07,76.38,76.06,76.38,325900.0,41.166,41.3338,41.1606,41.3338,325900.0
2008-09-15 10:30:00,76.39,77.13,76.31,77.06,572400.0,41.3392,41.7396,41.2959,41.7018,572400.0
2008-09-15 10:35:00,77.06,77.22,76.39,76.47,573800.0,41.7018,41.7883,41.3392,41.3825,573800.0
2008-09-15 10:40:00,76.48,76.52,75.88,76.41,366600.0,41.3879,41.4095,41.0632,41.35,366600.0
2008-09-15 10:45:00,76.41,76.49,76.2,76.46,317400.0,41.35,41.3933,41.2364,41.3771,317400.0
2008-09-15 10:50:00,76.41,77.29,76.33,77.16,462000.0,41.35,41.8262,41.3067,41.7559,462000.0
2008-09-15 10:55:00,77.16,77.3,76.9,77.04,412000.0,41.7559,41.8316,41.6152,41.6909,412000.0
2008-09-15 11:00:00,77.03,77.33,76.94,76.96,276600.0,41.6855,41.8479,41.6368,41.6476,276600.0
2008-09-15 11:05:00,76.95,76.99,76.75,76.88,203100.0,41.6422,41.6639,41.534,41.6044,203100.0
2008-09-15 11:10:00,76.87,77.1,76.71,76.91,310300.0,41.5989,41.7234,41.5124,41.6206,310300.0
2008-09-15 11:15:00,76.92,77.25,76.91,77.12,207500.0,41.626,41.8046,41.6206,41.7342,207500.0
2008-09-15 11:20:00,77.12,77.37,77.1,77.16,297300.0,41.7342,41.8695,41.7234,41.7559,297300.0
2008-09-15 11:25:00,77.17,77.17,76.53,76.57,341800.0,41.7613,41.7613,41.4149,41.4366,341800.0
2008-09-15 11:30:00,76.58,76.78,76.53,76.64,233700.0,41.442,41.5502,41.4149,41.4745,233700.0
2008-09-15 11:35:00,76.66,76.68,76.47,76.52,225900.0,41.4853,41.4961,41.3825,41.4095,225900.0
2008-09-15 11:40:00,76.52,76.77,76.47,76.61,246300.0,41.4095,41.5448,41.3825,41.4582,246300.0
2008-09-15 11:45:00,76.61,76.9,76.53,76.76,363000.0,41.4582,41.6152,41.4149,41.5394,363000.0
2008-09-15 11:50:00,76.74,76.95,76.59,76.78,263500.0,41.5286,41.6422,41.4474,41.5502,263500.0
2008-09-15 11:55:00,76.79,77.0,76.7,76.9,279900.0,41.5556,41.6693,41.5069,41.6152,279900.0
2008-09-15 12:00:00,76.89,77.25,76.81,77.21,319800.0,41.6098,41.8046,41.5665,41.7829,319800.0
2008-09-15 12:05:00,77.2,77.68,77.14,77.44,409300.0,41.7775,42.0373,41.7451,41.9074,409300.0
2008-09-15 12:10:00,77.44,77.71,77.3,77.47,416000.0,41.9074,42.0535,41.8316,41.9236,416000.0
2008-09-15 12:15:00,77.46,77.65,77.21,77.39,375500.0,41.9182,42.021,41.7829,41.8803,375500.0
2008-09-15 12:20:00,77.39,77.78,77.3,77.68,324900.0,41.8803,42.0914,41.8316,42.0373,324900.0
2008-09-15 12:25:00,77.7,77.72,77.35,77.38,236600.0,42.0481,42.0589,41.8587,41.8749,236600.0
2008-09-15 12:30:00,77.39,77.67,77.34,77.48,195200.0,41.8803,42.0319,41.8533,41.929,195200.0
2008-09-15 12:35:00,77.48,77.57,77.28,77.49,199900.0,41.929,41.9778,41.8208,41.9345,199900.0
2008-09-15 12:40:00,77.49,77.61,77.29,77.44,227800.0,41.9345,41.9994,41.8262,41.9074,227800.0
2008-09-15 12:45:00,77.42,77.74,77.31,77.48,330200.0,41.8966,42.0698,41.8371,41.929,330200.0
2008-09-15 12:50:00,77.45,77.67,77.29,77.59,316100.0,41.9128,42.0319,41.8262,41.9886,316100.0
2008-09-15 12:55:00,77.59,77.9,77.54,77.54,264400.0,41.9886,42.1563,41.9615,41.9615,264400.0
2008-09-15 13:00:00,77.53,77.8,77.51,77.69,204200.0,41.9561,42.1022,41.9453,42.0427,204200.0
2008-09-15 13:05:00,77.69,77.79,77.51,77.56,180100.0,42.0427,42.0968,41.9453,41.9723,180100.0
2008-09-15 13:10:00,77.56,77.7,77.51,77.56,144300.0,41.9723,42.0481,41.9453,41.9723,144300.0
2008-09-15 13:15:00,77.56,77.89,77.55,77.74,251300.0,41.9723,42.1509,41.9669,42.0698,251300.0
2008-09-15 13:20:00,77.73,77.78,77.55,77.59,230200.0,42.0643,42.0914,41.9669,41.9886,230200.0
2008-09-15 13:25:00,77.56,77.63,77.29,77.41,231000.0,41.9723,42.0102,41.8262,41.8912,231000.0
2008-09-15 13:30:00,77.42,77.6,77.31,77.55,162800.0,41.8966,41.994,41.8371,41.9669,162800.0
2008-09-15 13:35:00,77.55,77.61,77.26,77.3,300000.0,41.9669,41.9994,41.81,41.8316,300000.0
2008-09-15 13:40:00,77.3,77.47,77.13,77.42,364200.0,41.8316,41.9236,41.7396,41.8966,364200.0
2008-09-15 13:45:00,77.42,77.57,77.26,77.26,300900.0,41.8966,41.9778,41.81,41.81,300900.0
2008-09-15 13:50:00,77.26,77.29,76.81,76.82,358300.0,41.81,41.8262,41.5665,41.5719,358300.0
2008-09-15 13:55:00,76.81,77.02,76.72,76.96,329400.0,41.5665,41.6801,41.5178,41.6476,329400.0
2008-09-15 14:00:00,76.97,77.3,76.89,77.2,367200.0,41.6531,41.8316,41.6098,41.7775,367200.0
2008-09-15 14:05:00,77.2,77.35,77.04,77.06,235900.0,41.7775,41.8587,41.6909,41.7018,235900.0
2008-09-15 14:10:00,77.05,77.11,76.68,76.72,271100.0,41.6964,41.7288,41.4961,41.5178,271100.0
2008-09-15 14:15:00,76.73,77.08,76.57,76.83,420600.0,41.5232,41.7126,41.4366,41.5773,420600.0
2008-09-15 14:20:00,76.83,76.95,76.68,76.75,207300.0,41.5773,41.6422,41.4961,41.534,207300.0
2008-09-15 14:25:00,76.76,77.1,76.67,76.74,342600.0,41.5394,41.7234,41.4907,41.5286,342600.0
2008-09-15 14:30:00,76.73,76.91,76.63,76.78,254400.0,41.5232,41.6206,41.4691,41.5502,254400.0
2008-09-15 14:35:00,76.77,76.98,76.58,76.58,229000.0,41.5448,41.6585,41.442,41.442,229000.0
2008-09-15 14:40:00,76.59,76.66,76.12,76.18,391400.0,41.4474,41.4853,41.1931,41.2255,391400.0
2008-09-15 14:45:00,76.19,76.38,76.08,76.37,241900.0,41.231,41.3338,41.1714,41.3284,241900.0
2008-09-15 14:50:00,76.38,76.86,76.26,76.66,314600.0,41.3338,41.5935,41.2688,41.4853,314600.0
2008-09-15 14:55:00,76.65,76.68,76.26,76.27,210500.0,41.4799,41.4961,41.2688,41.2742,210500.0
2008-09-15 15:00:00,76.26,76.49,75.82,75.87,439400.0,41.2688,41.3933,41.0307,41.0578,439400.0
2008-09-15 15:05:00,75.87,76.04,75.38,75.62,552100.0,41.0578,41.1498,40.7926,40.9225,552100.0
2008-09-15 15:10:00,75.62,75.96,75.4,75.94,444500.0,40.9225,41.1065,40.8034,41.0957,444500.0
2008-09-15 15:15:00,75.94,75.99,75.56,75.61,307700.0,41.0957,41.1227,40.89,40.9171,307700.0
2008-09-15 15:20:00,75.62,75.71,75.17,75.2,418500.0,40.9225,40.9712,40.679,40.6952,418500.0
2008-09-15 15:25:00,75.19,75.5,74.77,74.95,656800.0,40.6898,40.8576,40.4625,40.5599,656800.0
2008-09-15 15:30:00,74.95,75.99,74.86,75.91,926800.0,40.5599,41.1227,40.5112,41.0794,926800.0
2008-09-15 15:35:00,75.91,76.28,75.7,75.8,914400.0,41.0794,41.2797,40.9658,41.0199,914400.0
2008-09-15 15:40:00,75.79,75.97,75.53,75.73,1303300.0,41.0145,41.1119,40.8738,40.982,1303300.0
2008-09-15 15:45:00,75.74,75.76,74.98,75.02,937300.0,40.9874,40.9983,40.5762,40.5978,937300.0
2008-09-15 15:50:00,75.03,75.1,74.47,74.81,1475500.0,40.6032,40.6411,40.3002,40.4842,1475500.0
2008-09-15 15:55:00,74.83,74.88,74.3,74.4,2079000.0,40.495,40.522,40.2082,40.2623,2079000.0
2008-09-16 09:30:00,71.99,72.45,71.51,72.31,1369500.0,38.9581,39.207,38.6983,39.1313,1369500.0
2008-09-16 09:35:00,72.34,72.49,72.1,72.37,991300.0,39.1475,39.2287,39.0176,39.1637,991300.0
2008-09-16 09:40:00,72.37,73.63,72.31,73.46,1144700.0,39.1637,39.8456,39.1313,39.7536,1144700.0
2008-09-16 09:45:00,73.44,74.06,73.35,74.06,770400.0,39.7428,40.0783,39.6941,40.0783,770400.0
2008-09-16 09:50:00,74.03,74.08,73.09,73.09,778200.0,40.062,40.0891,39.5534,39.5534,778200.0
2008-09-16 09:55:00,73.09,73.48,72.81,73.0,690400.0,39.5534,39.7644,39.4018,39.5047,690400.0
2008-09-16 10:00:00,73.0,73.39,72.88,73.3,681600.0,39.5047,39.7157,39.4397,39.667,681600.0
2008-09-16 10:05:00,73.3,73.53,73.05,73.1,648200.0,39.667,39.7915,39.5317,39.5588,648200.0
2008-09-16 10:10:00,73.1,73.22,72.8,73.22,597800.0,39.5588,39.6237,39.3964,39.6237,597800.0
2008-09-16 10:15:00,73.23,73.5,72.98,73.0,501500.0,39.6291,39.7752,39.4938,39.5047,501500.0
2008-09-16 10:20:00,73.0,73.28,72.98,73.1,449900.0,39.5047,39.6562,39.4938,39.5588,449900.0
2008-09-16 10:25:00,73.1,73.67,72.81,73.55,576200.0,39.5588,39.8672,39.4018,39.8023,576200.0
2008-09-16 10:30:00,73.55,73.61,73.2,73.43,528700.0,39.8023,39.8348,39.6129,39.7374,528700.0
2008-09-16 10:35:00,73.44,73.75,73.15,73.35,539200.0,39.7428,39.9105,39.5858,39.6941,539200.0
2008-09-16 10:40:00,73.34,73.45,72.99,73.16,398200.0,39.6886,39.7482,39.4992,39.5912,398200.0
2008-09-16 10:45:00,73.14,73.43,73.07,73.29,330500.0,39.5804,39.7374,39.5425,39.6616,330500.0
2008-09-16 10:50:00,73.29,74.13,73.1,74.03,745800.0,39.6616,40.1162,39.5588,40.062,745800.0
2008-09-16 10:55:00,74.07,74.59,73.97,74.23,859300.0,40.0837,40.3651,40.0296,40.1703,859300.0
2008-09-16 11:00:00,74.22,74.84,74.02,74.76,603400.0,40.1649,40.5004,40.0566,40.4571,603400.0
2008-09-16 11:05:00,74.78,74.9,74.14,74.2,492900.0,40.4679,40.5329,40.1216,40.154,492900.0
2008-09-16 11:10:00,74.19,74.36,73.83,74.15,374800.0,40.1486,40.2406,39.9538,40.127,374800.0
2008-09-16 11:15:00,74.17,74.17,73.18,73.23,470600.0,40.1378,40.1378,39.6021,39.6291,470600.0
2008-09-16 11:20:00,73.24,73.38,72.81,73.01,563200.0,39.6345,39.7103,39.4018,39.5101,563200.0
2008-09-16 11:25:00,73.01,73.33,72.78,72.79,362700.0,39.5101,39.6832,39.3856,39.391,362700.0
2008-09-16 11:30:00,72.79,73.24,72.74,73.04,374700.0,39.391,39.6345,39.364,39.5263,374700.0
2008-09-16 11:35:00,73.03,73.41,73.0,73.28,345900.0,39.5209,39.7265,39.5047,39.6562,345900.0
2008-09-16 11:40:00,73.28,73.47,73.0,73.27,263800.0,39.6562,39.759,39.5047,39.6508,263800.0
2008-09-16 11:45:00,73.26,73.89,73.22,73.61,348700.0,39.6454,39.9863,39.6237,39.8348,348700.0
2008-09-16 11:50:00,73.64,73.83,73.58,73.67,191000.0,39.851,39.9538,39.8185,39.8672,191000.0
2008-09-16 11:55:00,73.67,73.98,73.5,73.81,282400.0,39.8672,40.035,39.7752,39.943,282400.0
2008-09-16 12:00:00,73.8,74.2,73.59,73.64,375400.0,39.9376,40.154,39.8239,39.851,375400.0
2008-09-16 12:05:00,73.65,74.04,73.27,73.49,366000.0,39.8564,40.0675,39.6508,39.7698,366000.0
2008-09-16 12:10:00,73.49,73.57,73.32,73.39,203600.0,39.7698,39.8131,39.6778,39.7157,203600.0
2008-09-16 12:15:00,73.39,74.1,73.28,74.09,371500.0,39.7157,40.0999,39.6562,40.0945,371500.0
2008-09-16 12:20:00,74.1,74.47,74.01,74.26,284600.0,40.0999,40.3002,40.0512,40.1865,284600.0
2008-09-16 12:25:00,74.25,74.36,73.91,74.16,310000.0,40.1811,40.2406,39.9971,40.1324,310000.0
2008-09-16 12:30:00,74.16,74.36,73.82,74.27,267800.0,40.1324,40.2406,39.9484,40.1919,267800.0
2008-09-16 12:35:00,74.26,74.32,74.03,74.11,189900.0,40.1865,40.219,40.062,40.1053,189900.0
2008-09-16 12:40:00,74.11,74.19,73.76,73.95,261600.0,40.1053,40.1486,39.9159,40.0188,261600.0
2008-09-16 12:45:00,73.93,74.1,73.81,73.96,135000.0,40.0079,40.0999,39.943,40.0242,135000.0
2008-09-16 12:50:00,73.96,74.18,73.87,73.98,173400.0,40.0242,40.1432,39.9755,40.035,173400.0
2008-09-16 12:55:00,73.98,74.28,73.9,74.28,155700.0,40.035,40.1973,39.9917,40.1973,155700.0
2008-09-16 13:00:00,74.21,74.37,74.02,74.09,248800.0,40.1595,40.246,40.0566,40.0945,248800.0
2008-09-16 13:05:00,74.08,74.42,73.95,74.42,136400.0,40.0891,40.2731,40.0188,40.2731,136400.0
2008-09-16 13:10:00,74.41,74.5,74.35,74.5,208000.0,40.2677,40.3164,40.2352,40.3164,208000.0
2008-09-16 13:15:00,74.48,74.49,74.12,74.17,186900.0,40.3056,40.311,40.1108,40.1378,186900.0
2008-09-16 13:20:00,74.12,74.47,74.12,74.23,223400.0,40.1108,40.3002,40.1108,40.1703,223400.0
2008-09-16 13:25:00,74.23,74.49,74.22,74.48,186400.0,40.1703,40.311,40.1649,40.3056,186400.0
2008-09-16 13:30:00,74.49,74.62,74.42,74.58,150000.0,40.311,40.3813,40.2731,40.3597,150000.0
2008-09-16 13:35:00,74.57,74.63,74.36,74.39,197200.0,40.3543,40.3867,40.2406,40.2569,197200.0
2008-09-16 13:40:00,74.39,74.48,74.31,74.34,181600.0,40.2569,40.3056,40.2136,40.2298,181600.0
2008-09-16 13:45:00,74.34,74.41,74.12,74.21,257200.0,40.2298,40.2677,40.1108,40.1595,257200.0
2008-09-16 13:50:00,74.22,74.37,73.91,74.35,242300.0,40.1649,40.246,39.9971,40.2352,242300.0
2008-09-16 13:55:00,74.36,74.47,74.2,74.3,218100.0,40.2406,40.3002,40.154,40.2082,218100.0
2008-09-16 14:00:00,74.3,74.33,74.12,74.18,143400.0,40.2082,40.2244,40.1108,40.1432,143400.0
2008-09-16 14:05:00,74.18,74.24,73.76,73.8,252600.0,40.1432,40.1757,39.9159,39.9376,252600.0
2008-09-16 14:10:00,73.78,73.89,72.5,72.72,683800.0,39.9268,39.9863,39.2341,39.3531,683800.0
2008-09-16 14:15:00,72.65,74.0,72.25,73.04,768500.0,39.3152,40.0458,39.0988,39.5263,768500.0
2008-09-16 14:20:00,73.05,73.3,72.71,73.16,672300.0,39.5317,39.667,39.3477,39.5912,672300.0
2008-09-16 14:25:00,73.18,73.65,72.84,73.48,524900.0,39.6021,39.8564,39.4181,39.7644,524900.0
2008-09-16 14:30:00,73.47,74.03,73.04,73.52,470000.0,39.759,40.062,39.5263,39.7861,470000.0
2008-09-16 14:35:00,73.52,76.1,73.0,75.41,897400.0,39.7861,41.1822,39.5047,40.8088,897400.0
2008-09-16 14:40:00,75.41,75.49,74.35,74.47,685600.0,40.8088,40.8521,40.2352,40.3002,685600.0
2008-09-16 14:45:00,74.46,75.39,74.39,74.99,555400.0,40.2947,40.798,40.2569,40.5816,555400.0
2008-09-16 14:50:00,74.99,75.59,74.86,75.41,646200.0,40.5816,40.9063,40.5112,40.8088,646200.0
2008-09-16 14:55:00,75.4,76.25,75.31,76.19,741100.0,40.8034,41.2634,40.7547,41.231,741100.0
2008-09-16 15:00:00,76.21,76.21,75.76,76.09,421400.0,41.2418,41.2418,40.9983,41.1768,421400.0
2008-09-16 15:05:00,76.08,76.25,75.83,76.08,448200.0,41.1714,41.2634,41.0361,41.1714,448200.0
2008-09-16 15:10:00,76.08,76.25,75.86,76.24,366700.0,41.1714,41.2634,41.0524,41.258,366700.0
2008-09-16 15:15:00,76.24,76.58,76.2,76.31,443600.0,41.258,41.442,41.2364,41.2959,443600.0
2008-09-16 15:20:00,76.31,76.33,75.57,75.76,487800.0,41.2959,41.3067,40.8954,40.9983,487800.0
2008-09-16 15:25:00,75.75,75.98,75.31,75.38,377800.0,40.9928,41.1173,40.7547,40.7926,377800.0
2008-09-16 15:30:00,75.38,75.8,75.34,75.59,421900.0,40.7926,41.0199,40.771,40.9063,421900.0
2008-09-16 15:35:00,75.6,76.36,75.58,76.14,524500.0,40.9117,41.323,40.9008,41.2039,524500.0
2008-09-16 15:40:00,76.16,76.24,75.42,75.76,582500.0,41.2147,41.258,40.8143,40.9983,582500.0
2008-09-16 15:45:00,75.76,76.4,75.54,76.02,707800.0,40.9983,41.3446,40.8792,41.139,707800.0
2008-09-16 15:50:00,76.04,76.38,75.61,75.71,738000.0,41.1498,41.3338,40.9171,40.9712,738000.0
2008-09-16 15:55:00,75.72,76.75,75.68,76.75,1580700.0,40.9766,41.534,40.955,41.534,1580700.0
2008-09-17 09:30:00,75.6,75.99,75.5,75.88,667100.0,40.9117,41.1227,40.8576,41.0632,667100.0
2008-09-17 09:35:00,75.89,75.89,74.82,75.17,688200.0,41.0686,41.0686,40.4896,40.679,688200.0
2008-09-17 09:40:00,75.17,76.55,75.17,76.26,710100.0,40.679,41.4258,40.679,41.2688,710100.0
2008-09-17 09:45:00,76.25,76.3,75.84,76.07,781200.0,41.2634,41.2905,41.0415,41.166,781200.0
2008-09-17 09:50:00,76.08,76.14,75.55,75.91,842400.0,41.1714,41.2039,40.8846,41.0794,842400.0
2008-09-17 09:55:00,75.94,76.2,75.78,75.87,417700.0,41.0957,41.2364,41.0091,41.0578,417700.0
2008-09-17 10:00:00,75.86,76.52,75.72,76.27,628100.0,41.0524,41.4095,40.9766,41.2742,628100.0
2008-09-17 10:05:00,76.29,76.41,75.97,76.28,387700.0,41.2851,41.35,41.1119,41.2797,387700.0
2008-09-17 10:10:00,76.29,76.74,76.29,76.61,550900.0,41.2851,41.5286,41.2851,41.4582,550900.0
2008-09-17 10:15:00,76.6,76.95,76.54,76.8,454900.0,41.4528,41.6422,41.4204,41.5611,454900.0
2008-09-17 10:20:00,76.72,76.82,76.32,76.4,406400.0,41.5178,41.5719,41.3013,41.3446,406400.0
2008-09-17 10:25:00,76.4,76.41,76.12,76.13,336700.0,41.3446,41.35,41.1931,41.1985,336700.0
2008-09-17 10:30:00,76.13,76.35,75.86,76.06,422500.0,41.1985,41.3175,41.0524,41.1606,422500.0
2008-09-17 10:35:00,76.09,76.43,75.09,75.43,694900.0,41.1768,41.3608,40.6357,40.8197,694900.0
2008-09-17 10:40:00,75.46,75.65,75.1,75.6,322700.0,40.8359,40.9387,40.6411,40.9117,322700.0
2008-09-17 10:45:00,75.6,75.69,75.01,75.25,333600.0,40.9117,40.9604,40.5924,40.7223,333600.0
2008-09-17 10:50:00,75.25,75.33,75.0,75.33,399800.0,40.7223,40.7656,40.587,40.7656,399800.0
2008-09-17 10:55:00,75.31,75.63,75.19,75.57,317900.0,40.7547,40.9279,40.6898,40.8954,317900.0
2008-09-17 11:00:00,75.57,75.69,75.22,75.29,276400.0,40.8954,40.9604,40.706,40.7439,276400.0
2008-09-17 11:05:00,75.29,75.48,75.21,75.31,207200.0,40.7439,40.8467,40.7006,40.7547,207200.0
2008-09-17 11:10:00,75.31,75.45,75.05,75.34,196400.0,40.7547,40.8305,40.614,40.771,196400.0
2008-09-17 11:15:00,75.33,75.76,75.31,75.56,246100.0,40.7656,40.9983,40.7547,40.89,246100.0
2008-09-17 11:20:00,75.54,75.65,75.44,75.57,247500.0,40.8792,40.9387,40.8251,40.8954,247500.0
2008-09-17 11:25:00,75.55,75.57,74.87,75.07,389800.0,40.8846,40.8954,40.5166,40.6249,389800.0
2008-09-17 11:30:00,75.06,75.3,74.88,75.14,592000.0,40.6194,40.7493,40.522,40.6627,592000.0
2008-09-17 11:35:00,75.14,75.39,74.95,75.36,437200.0,40.6627,40.798,40.5599,40.7818,437200.0
2008-09-17 11:40:00,75.34,75.5,74.98,75.39,439000.0,40.771,40.8576,40.5762,40.798,439000.0
2008-09-17 11:45:00,75.37,75.75,75.35,75.63,498400.0,40.7872,40.9928,40.7764,40.9279,498400.0
2008-09-17 11:50:00,75.64,75.78,75.51,75.68,284600.0,40.9333,41.0091,40.863,40.955,284600.0
2008-09-17 11:55:00,75.68,75.84,75.61,75.72,299700.0,40.955,41.0415,40.9171,40.9766,299700.0
2008-09-17 12:00:00,75.72,75.76,75.46,75.48,306100.0,40.9766,40.9983,40.8359,40.8467,306100.0
2008-09-17 12:05:00,75.5,75.52,75.0,75.5,575600.0,40.8576,40.8684,40.587,40.8576,575600.0
2008-09-17 12:10:00,75.5,76.22,75.49,76.14,502300.0,40.8576,41.2472,40.8521,41.2039,502300.0
2008-09-17 12:15:00,76.15,76.5,76.09,76.25,467500.0,41.2093,41.3987,41.1768,41.2634,467500.0
2008-09-17 12:20:00,76.28,76.46,76.0,76.0,366500.0,41.2797,41.3771,41.1281,41.1281,366500.0
2008-09-17 12:25:00,76.01,76.01,75.51,75.64,256800.0,41.1335,41.1335,40.863,40.9333,256800.0
2008-09-17 12:30:00,75.6,76.19,75.57,76.19,328100.0,40.9117,41.231,40.8954,41.231,328100.0
2008-09-17 12:35:00,76.17,76.46,76.04,76.13,334100.0,41.2201,41.3771,41.1498,41.1985,334100.0
2008-09-17 12:40:00,76.13,76.65,76.01,76.55,390100.0,41.1985,41.4799,41.1335,41.4258,390100.0
2008-09-17 12:45:00,76.55,76.78,76.4,76.63,246400.0,41.4258,41.5502,41.3446,41.4691,246400.0
2008-09-17 12:50:00,76.61,76.84,76.37,76.77,396100.0,41.4582,41.5827,41.3284,41.5448,396100.0
2008-09-17 12:55:00,76.76,76.94,76.7,76.71,275800.0,41.5394,41.6368,41.5069,41.5124,275800.0
2008-09-17 13:00:00,76.73,77.15,76.61,77.14,404300.0,41.5232,41.7505,41.4582,41.7451,404300.0
2008-09-17 13:05:00,77.15,77.17,76.66,76.67,287800.0,41.7505,41.7613,41.4853,41.4907,287800.0
2008-09-17 13:10:00,76.67,76.88,76.51,76.6,163800.0,41.4907,41.6044,41.4041,41.4528,163800.0
2008-09-17 13:15:00,76.6,76.74,76.41,76.56,211600.0,41.4528,41.5286,41.35,41.4312,211600.0
2008-09-17 13:20:00,76.57,76.95,76.51,76.73,194300.0,41.4366,41.6422,41.4041,41.5232,194300.0
2008-09-17 13:25:00,76.72,76.72,76.02,76.06,250400.0,41.5178,41.5178,41.139,41.1606,250400.0
2008-09-17 13:30:00,76.08,76.18,75.78,76.08,317200.0,41.1714,41.2255,41.0091,41.1714,317200.0
2008-09-17 13:35:00,76.06,76.14,75.75,75.99,428300.0,41.1606,41.2039,40.9928,41.1227,428300.0
2008-09-17 13:40:00,75.99,76.18,75.81,76.11,419400.0,41.1227,41.2255,41.0253,41.1877,419400.0
2008-09-17 13:45:00,76.11,76.13,75.85,75.93,311900.0,41.1877,41.1985,41.047,41.0903,311900.0
2008-09-17 13:50:00,75.9,76.43,75.86,76.29,387500.0,41.074,41.3608,41.0524,41.2851,387500.0
2008-09-17 13:55:00,76.29,77.02,76.15,76.8,627900.0,41.2851,41.6801,41.2093,41.5611,627900.0
2008-09-17 14:00:00,76.79,77.42,76.78,77.2,647600.0,41.5556,41.8966,41.5502,41.7775,647600.0
2008-09-17 14:05:00,77.2,77.35,77.01,77.25,483400.0,41.7775,41.8587,41.6747,41.8046,483400.0
2008-09-17 14:10:00,77.23,77.42,76.97,77.01,406400.0,41.7938,41.8966,41.6531,41.6747,406400.0
2008-09-17 14:15:00,77.01,77.43,76.76,77.36,370200.0,41.6747,41.902,41.5394,41.8641,370200.0
2008-09-17 14:20:00,77.36,77.95,77.35,77.85,514400.0,41.8641,42.1834,41.8587,42.1293,514400.0
2008-09-17 14:25:00,77.85,78.74,77.62,78.74,761400.0,42.1293,42.6109,42.0048,42.6109,761400.0
2008-09-17 14:30:00,78.74,79.09,78.45,79.05,685500.0,42.6109,42.8003,42.454,42.7787,685500.0
2008-09-17 14:35:00,79.07,79.12,78.35,78.4,558400.0,42.7895,42.8166,42.3999,42.4269,558400.0
2008-09-17 14:40:00,78.37,78.69,78.15,78.45,473200.0,42.4107,42.5839,42.2916,42.454,473200.0
2008-09-17 14:45:00,78.45,78.74,78.26,78.28,570000.0,42.454,42.6109,42.3512,42.362,570000.0
2008-09-17 14:50:00,78.28,78.33,77.94,78.19,530700.0,42.362,42.389,42.178,42.3133,530700.0
2008-09-17 14:55:00,78.16,78.2,77.64,78.05,457400.0,42.297,42.3187,42.0156,42.2375,457400.0
2008-09-17 15:00:00,78.04,78.85,77.85,78.61,483200.0,42.2321,42.6704,42.1293,42.5406,483200.0
2008-09-17 15:05:00,78.61,79.02,78.39,78.42,622600.0,42.5406,42.7624,42.4215,42.4377,622600.0
2008-09-17 15:10:00,78.41,78.85,78.08,78.08,506900.0,42.4323,42.6704,42.2537,42.2537,506900.0
2008-09-17 15:15:00,78.08,78.3,77.86,78.28,455900.0,42.2537,42.3728,42.1347,42.362,455900.0
2008-09-17 15:20:00,78.27,78.29,77.56,77.9,601900.0,42.3566,42.3674,41.9723,42.1563,601900.0
2008-09-17 15:25:00,77.89,78.2,77.78,77.83,452900.0,42.1509,42.3187,42.0914,42.1185,452900.0
2008-09-17 15:30:00,77.83,77.83,77.3,77.34,470900.0,42.1185,42.1185,41.8316,41.8533,470900.0
2008-09-17 15:35:00,77.34,77.4,76.69,76.75,665800.0,41.8533,41.8858,41.5015,41.534,665800.0
2008-09-17 15:40:00,76.76,76.95,76.46,76.57,805100.0,41.5394,41.6422,41.3771,41.4366,805100.0
2008-09-17 15:45:00,76.57,76.92,76.5,76.67,829900.0,41.4366,41.626,41.3987,41.4907,829900.0
2008-09-17 15:50:00,76.66,76.68,75.74,75.82,1028900.0,41.4853,41.4961,40.9874,41.0307,1028900.0
2008-09-17 15:55:00,75.83,75.85,74.92,75.32,2223800.0,41.0361,41.047,40.5437,40.7601,2223800.0
2008-09-18 09:30:00,76.29,76.87,76.11,76.12,1225400.0,41.2851,41.5989,41.1877,41.1931,1225400.0
2008-09-18 09:35:00,76.13,77.5,76.04,77.47,1076000.0,41.1985,41.9399,41.1498,41.9236,1076000.0
2008-09-18 09:40:00,77.45,77.64,77.3,77.44,911800.0,41.9128,42.0156,41.8316,41.9074,911800.0
2008-09-18 09:45:00,77.41,77.47,76.8,76.99,727300.0,41.8912,41.9236,41.5611,41.6639,727300.0
2008-09-18 09:50:00,76.99,77.0,76.53,76.78,702400.0,41.6639,41.6693,41.4149,41.5502,702400.0
2008-09-18 09:55:00,76.78,77.58,76.76,77.29,615400.0,41.5502,41.9832,41.5394,41.8262,615400.0
2008-09-18 10:00:00,77.3,77.58,77.02,77.05,660800.0,41.8316,41.9832,41.6801,41.6964,660800.0
2008-09-18 10:05:00,77.05,77.48,77.03,77.22,591700.0,41.6964,41.929,41.6855,41.7883,591700.0
2008-09-18 10:10:00,77.23,77.47,76.92,77.06,544000.0,41.7938,41.9236,41.626,41.7018,544000.0
2008-09-18 10:15:00,77.03,77.06,76.3,76.69,536500.0,41.6855,41.7018,41.2905,41.5015,536500.0
2008-09-18 10:20:00,76.7,76.89,76.46,76.88,321300.0,41.5069,41.6098,41.3771,41.6044,321300.0
2008-09-18 10:25:00,76.88,77.3,76.85,77.12,562400.0,41.6044,41.8316,41.5881,41.7342,562400.0
2008-09-18 10:30:00,77.1,77.26,76.93,77.23,341800.0,41.7234,41.81,41.6314,41.7938,341800.0
2008-09-18 10:35:00,77.22,77.39,76.78,77.09,696400.0,41.7883,41.8803,41.5502,41.718,696400.0
2008-09-18 10:40:00,77.08,77.1,76.65,76.66,370800.0,41.7126,41.7234,41.4799,41.4853,370800.0
2008-09-18 10:45:00,76.66,76.77,76.33,76.62,418000.0,41.4853,41.5448,41.3067,41.4637,418000.0
2008-09-18 10:50:00,76.61,76.85,76.4,76.83,302400.0,41.4582,41.5881,41.3446,41.5773,302400.0
2008-09-18 10:55:00,76.83,76.83,75.96,76.12,374700.0,41.5773,41.5773,41.1065,41.1931,374700.0
2008-09-18 11:00:00,76.13,76.83,76.01,76.68,363800.0,41.1985,41.5773,41.1335,41.4961,363800.0
2008-09-18 11:05:00,76.68,76.99,76.46,76.5,465600.0,41.4961,41.6639,41.3771,41.3987,465600.0
2008-09-18 11:10:00,76.5,76.53,76.0,76.05,351300.0,41.3987,41.4149,41.1281,41.1552,351300.0
2008-09-18 11:15:00,76.05,76.34,75.83,75.86,356400.0,41.1552,41.3121,41.0361,41.0524,356400.0
2008-09-18 11:20:00,75.85,76.1,75.7,75.9,320300.0,41.047,41.1822,40.9658,41.074,320300.0
2008-09-18 11:25:00,75.9,76.19,75.84,76.05,457000.0,41.074,41.231,41.0415,41.1552,457000.0
2008-09-18 11:30:00,76.05,76.56,76.0,76.31,409900.0,41.1552,41.4312,41.1281,41.2959,409900.0
2008-09-18 11:35:00,76.3,76.85,76.29,76.56,306000.0,41.2905,41.5881,41.2851,41.4312,306000.0
2008-09-18 11:40:00,76.53,76.7,76.26,76.62,240800.0,41.4149,41.5069,41.2688,41.4637,240800.0
2008-09-18 11:45:00,76.61,76.77,76.3,76.33,339700.0,41.4582,41.5448,41.2905,41.3067,339700.0
2008-09-18 11:50:00,76.34,76.36,75.88,76.02,439700.0,41.3121,41.323,41.0632,41.139,439700.0
2008-09-18 11:55:00,76.01,76.69,75.91,76.55,426400.0,41.1335,41.5015,41.0794,41.4258,426400.0
2008-09-18 12:00:00,76.54,76.61,76.11,76.19,331600.0,41.4204,41.4582,41.1877,41.231,331600.0
2008-09-18 12:05:00,76.18,76.24,75.84,76.05,354900.0,41.2255,41.258,41.0415,41.1552,354900.0
2008-09-18 12:10:00,76.05,76.43,75.94,76.14,431100.0,41.1552,41.3608,41.0957,41.2039,431100.0
2008-09-18 12:15:00,76.15,76.65,76.15,76.49,274800.0,41.2093,41.4799,41.2093,41.3933,274800.0
2008-09-18 12:20:00,76.49,76.74,76.33,76.55,280800.0,41.3933,41.5286,41.3067,41.4258,280800.0
2008-09-18 12:25:00,76.55,76.68,76.04,76.41,439100.0,41.4258,41.4961,41.1498,41.35,439100.0
2008-09-18 12:30:00,76.45,76.46,75.99,76.2,395200.0,41.3717,41.3771,41.1227,41.2364,395200.0
2008-09-18 12:35:00,76.18,76.26,75.48,75.86,411400.0,41.2255,41.2688,40.8467,41.0524,411400.0
2008-09-18 12:40:00,75.86,76.1,75.53,75.67,431200.0,41.0524,41.1822,40.8738,40.9496,431200.0
2008-09-18 12:45:00,75.67,75.71,74.65,74.65,549300.0,40.9496,40.9712,40.3976,40.3976,549300.0
2008-09-18 12:50:00,74.67,75.44,74.55,75.32,492100.0,40.4084,40.8251,40.3435,40.7601,492100.0
2008-09-18 12:55:00,75.33,75.58,74.71,74.73,325100.0,40.7656,40.9008,40.43,40.4409,325100.0
2008-09-18 13:00:00,74.74,74.99,74.59,74.8,381000.0,40.4463,40.5816,40.3651,40.4787,381000.0
2008-09-18 13:05:00,74.8,76.37,74.76,75.83,626600.0,40.4787,41.3284,40.4571,41.0361,626600.0
2008-09-18 13:10:00,75.87,75.87,74.98,75.04,678700.0,41.0578,41.0578,40.5762,40.6086,678700.0
2008-09-18 13:15:00,75.04,75.8,74.89,75.77,656200.0,40.6086,41.0199,40.5274,41.0037,656200.0
2008-09-18 13:20:00,75.76,76.09,75.4,75.55,474700.0,40.9983,41.1768,40.8034,40.8846,474700.0
2008-09-18 13:25:00,75.55,75.88,75.4,75.83,347500.0,40.8846,41.0632,40.8034,41.0361,347500.0
2008-09-18 13:30:00,75.83,76.31,75.77,76.31,570400.0,41.0361,41.2959,41.0037,41.2959,570400.0
2008-09-18 13:35:00,76.29,76.54,75.95,76.53,658800.0,41.2851,41.4204,41.1011,41.4149,658800.0
2008-09-18 13:40:00,76.52,76.7,75.49,75.61,618500.0,41.4095,41.5069,40.8521,40.9171,618500.0
2008-09-18 13:45:00,75.61,76.19,75.61,75.85,360000.0,40.9171,41.231,40.9171,41.047,360000.0
2008-09-18 13:50:00,75.85,76.04,75.21,75.34,519700.0,41.047,41.1498,40.7006,40.771,519700.0
2008-09-18 13:55:00,75.3,76.18,75.29,75.87,479000.0,40.7493,41.2255,40.7439,41.0578,479000.0
2008-09-18 14:00:00,75.85,75.98,75.5,75.5,292300.0,41.047,41.1173,40.8576,40.8576,292300.0
2008-09-18 14:05:00,75.48,75.57,74.74,75.22,508400.0,40.8467,40.8954,40.4463,40.706,508400.0
2008-09-18 14:10:00,75.19,75.58,75.0,75.5,454200.0,40.6898,40.9008,40.587,40.8576,454200.0
2008-09-18 14:15:00,75.5,75.7,75.02,75.19,419500.0,40.8576,40.9658,40.5978,40.6898,419500.0
2008-09-18 14:20:00,75.26,75.37,74.78,75.04,265000.0,40.7277,40.7872,40.4679,40.6086,265000.0
2008-09-18 14:25:00,74.99,75.19,74.8,74.95,283400.0,40.5816,40.6898,40.4787,40.5599,283400.0
2008-09-18 14:30:00,74.97,75.41,74.88,75.11,358300.0,40.5707,40.8088,40.522,40.6465,358300.0
2008-09-18 14:35:00,75.11,75.25,74.56,74.67,463300.0,40.6465,40.7223,40.3489,40.4084,463300.0
2008-09-18 14:40:00,74.7,75.19,74.61,75.12,332500.0,40.4246,40.6898,40.3759,40.6519,332500.0
2008-09-18 14:45:00,75.13,75.93,75.05,75.64,425200.0,40.6573,41.0903,40.614,40.9333,425200.0
2008-09-18 14:50:00,75.62,75.96,75.5,75.5,335700.0,40.9225,41.1065,40.8576,40.8576,335700.0
2008-09-18 14:55:00,75.5,76.25,75.5,75.93,351900.0,40.8576,41.2634,40.8576,41.0903,351900.0
2008-09-18 15:00:00,76.0,76.9,75.92,76.57,696800.0,41.1281,41.6152,41.0848,41.4366,696800.0
2008-09-18 15:05:00,76.59,76.7,75.83,76.35,708700.0,41.4474,41.5069,41.0361,41.3175,708700.0
2008-09-18 15:10:00,76.35,77.09,76.19,76.83,1108200.0,41.3175,41.718,41.231,41.5773,1108200.0
2008-09-18 15:15:00,76.32,76.82,75.75,76.37,619300.0,41.3013,41.5719,40.9928,41.3284,619300.0
2008-09-18 15:20:00,76.38,76.82,76.19,76.44,648600.0,41.3338,41.5719,41.231,41.3662,648600.0
2008-09-18 15:25:00,76.45,76.7,76.16,76.43,493800.0,41.3717,41.5069,41.2147,41.3608,493800.0
2008-09-18 15:30:00,76.43,77.37,76.18,76.86,794200.0,41.3608,41.8695,41.2255,41.5935,794200.0
2008-09-18 15:35:00,76.86,77.19,76.36,76.4,987300.0,41.5935,41.7721,41.323,41.3446,987300.0
2008-09-18 15:40:00,76.4,77.29,76.36,77.21,955300.0,41.3446,41.8262,41.323,41.7829,955300.0
2008-09-18 15:45:00,77.21,77.51,76.83,77.3,1090400.0,41.7829,41.9453,41.5773,41.8316,1090400.0
2008-09-18 15:50:00,77.3,77.36,76.34,76.61,1213800.0,41.8316,41.8641,41.3121,41.4582,1213800.0
2008-09-18 15:55:00,76.58,77.35,76.14,77.08,1284800.0,41.442,41.8587,41.2039,41.7126,1284800.0
2008-09-19 09:30:00,80.49,82.0,80.49,81.83,196600.0,43.5579,44.3751,43.5579,44.2831,196600.0
2008-09-19 09:35:00,81.82,81.89,78.22,79.9,9701400.0,44.2777,44.3156,42.3295,43.2387,9701400.0
2008-09-19 09:40:00,79.95,80.29,79.25,79.71,788100.0,43.2657,43.4497,42.8869,43.1358,788100.0
2008-09-19 09:45:00,79.74,80.2,79.0,80.0,694800.0,43.1521,43.401,42.7516,43.2928,694800.0
2008-09-19 09:50:00,79.98,80.3,79.94,80.15,1017800.0,43.2819,43.4551,43.2603,43.3739,1017800.0
2008-09-19 09:55:00,80.15,80.15,79.71,79.88,647100.0,43.3739,43.3739,43.1358,43.2278,647100.0
2008-09-19 10:00:00,79.88,79.96,79.0,79.5,755700.0,43.2278,43.2711,42.7516,43.0222,755700.0
2008-09-19 10:05:00,79.52,79.69,78.87,79.13,806000.0,43.033,43.125,42.6813,42.822,806000.0
2008-09-19 10:10:00,79.05,79.54,78.92,79.13,640900.0,42.7787,43.0438,42.7083,42.822,640900.0
2008-09-19 10:15:00,79.17,79.45,78.77,79.06,706700.0,42.8436,42.9951,42.6271,42.7841,706700.0
2008-09-19 10:20:00,79.04,79.3,78.95,79.11,386600.0,42.7733,42.914,42.7246,42.8111,386600.0
2008-09-19 10:25:00,79.11,79.44,78.96,79.14,389400.0,42.8111,42.9897,42.73,42.8274,389400.0
2008-09-19 10:30:00,79.15,79.58,79.12,79.54,446800.0,42.8328,43.0655,42.8166,43.0438,446800.0
2008-09-19 10:35:00,79.52,79.88,79.51,79.65,404900.0,43.033,43.2278,43.0276,43.1034,404900.0
2008-09-19 10:40:00,79.65,79.8,79.55,79.61,343700.0,43.1034,43.1845,43.0492,43.0817,343700.0
2008-09-19 10:45:00,79.61,79.68,78.96,79.36,459800.0,43.0817,43.1196,42.73,42.9464,459800.0
2008-09-19 10:50:00,79.36,79.45,79.06,79.14,482300.0,42.9464,42.9951,42.7841,42.8274,482300.0
2008-09-19 10:55:00,79.12,79.46,78.86,79.44,551000.0,42.8166,43.0005,42.6758,42.9897,551000.0
2008-09-19 11:00:00,79.42,80.0,79.42,79.93,541400.0,42.9789,43.2928,42.9789,43.2549,541400.0
2008-09-19 11:05:00,79.94,80.12,79.8,80.0,565300.0,43.2603,43.3577,43.1845,43.2928,565300.0
2008-09-19 11:10:00,80.0,80.11,79.9,79.95,548800.0,43.2928,43.3523,43.2387,43.2657,548800.0
2008-09-19 11:15:00,79.95,80.28,79.9,80.08,453000.0,43.2657,43.4443,43.2387,43.3361,453000.0
2008-09-19 11:20:00,80.09,80.19,79.78,79.81,380800.0,43.3415,43.3956,43.1737,43.19,380800.0
2008-09-19 11:25:00,79.81,80.02,79.68,79.72,418300.0,43.19,43.3036,43.1196,43.1412,418300.0
2008-09-19 11:30:00,79.73,79.91,79.66,79.77,337900.0,43.1467,43.2441,43.1088,43.1683,337900.0
2008-09-19 11:35:00,79.78,79.99,79.76,79.82,291100.0,43.1737,43.2874,43.1629,43.1954,291100.0
2008-09-19 11:40:00,79.82,80.03,79.82,80.01,475700.0,43.1954,43.309,43.1954,43.2982,475700.0
2008-09-19 11:45:00,80.01,80.25,79.93,80.13,380000.0,43.2982,43.4281,43.2549,43.3631,380000.0
2008-09-19 11:50:00,80.13,80.33,79.89,80.28,383500.0,43.3631,43.4714,43.2332,43.4443,383500.0
2008-09-19 11:55:00,80.3,80.44,80.11,80.27,439700.0,43.4551,43.5309,43.3523,43.4389,439700.0
2008-09-19 12:00:00,80.28,80.54,80.11,80.47,378200.0,43.4443,43.585,43.3523,43.5471,378200.0
2008-09-19 12:05:00,80.49,80.78,80.42,80.77,252100.0,43.5579,43.7149,43.5201,43.7095,252100.0
2008-09-19 12:10:00,80.76,80.89,80.61,80.7,251500.0,43.7041,43.7744,43.6229,43.6716,251500.0
2008-09-19 12:15:00,80.7,80.87,80.64,80.7,272500.0,43.6716,43.7636,43.6391,43.6716,272500.0
2008-09-19 12:20:00,80.71,80.71,80.44,80.64,214700.0,43.677,43.677,43.5309,43.6391,214700.0
2008-09-19 12:25:00,80.64,80.98,80.64,80.97,305400.0,43.6391,43.8231,43.6391,43.8177,305400.0
2008-09-19 12:30:00,80.97,81.0,80.67,80.98,383100.0,43.8177,43.8339,43.6553,43.8231,383100.0
2008-09-19 12:35:00,80.97,81.15,80.91,80.91,506400.0,43.8177,43.9151,43.7852,43.7852,506400.0
2008-09-19 12:40:00,80.91,80.97,80.76,80.76,304500.0,43.7852,43.8177,43.7041,43.7041,304500.0
2008-09-19 12:45:00,80.76,80.83,80.64,80.67,324300.0,43.7041,43.7419,43.6391,43.6553,324300.0
2008-09-19 12:50:00,80.68,80.7,80.1,80.34,443900.0,43.6608,43.6716,43.3469,43.4768,443900.0
2008-09-19 12:55:00,80.34,80.53,80.28,80.41,268200.0,43.4768,43.5796,43.4443,43.5146,268200.0
2008-09-19 13:00:00,80.42,80.42,80.19,80.22,246100.0,43.5201,43.5201,43.3956,43.4118,246100.0
2008-09-19 13:05:00,80.22,80.3,80.06,80.22,250900.0,43.4118,43.4551,43.3252,43.4118,250900.0
2008-09-19 13:10:00,80.21,80.45,80.16,80.31,274300.0,43.4064,43.5363,43.3794,43.4605,274300.0
2008-09-19 13:15:00,80.32,80.45,80.28,80.41,230700.0,43.4659,43.5363,43.4443,43.5146,230700.0
2008-09-19 13:20:00,80.41,80.6,80.27,80.5,294400.0,43.5146,43.6175,43.4389,43.5634,294400.0
2008-09-19 13:25:00,80.5,80.71,80.35,80.52,234000.0,43.5634,43.677,43.4822,43.5742,234000.0
2008-09-19 13:30:00,80.52,80.55,80.3,80.35,181100.0,43.5742,43.5904,43.4551,43.4822,181100.0
2008-09-19 13:35:00,80.34,80.49,80.3,80.33,147500.0,43.4768,43.5579,43.4551,43.4714,147500.0
2008-09-19 13:40:00,80.34,80.39,80.07,80.16,257900.0,43.4768,43.5038,43.3307,43.3794,257900.0
2008-09-19 13:45:00,80.16,80.33,80.09,80.28,206100.0,43.3794,43.4714,43.3415,43.4443,206100.0
2008-09-19 13:50:00,80.29,80.39,80.21,80.23,348600.0,43.4497,43.5038,43.4064,43.4172,348600.0
2008-09-19 13:55:00,80.22,80.22,79.94,79.96,291100.0,43.4118,43.4118,43.2603,43.2711,291100.0
2008-09-19 14:00:00,79.96,80.2,79.92,80.08,330400.0,43.2711,43.401,43.2495,43.3361,330400.0
2008-09-19 14:05:00,80.08,80.14,79.9,79.92,219200.0,43.3361,43.3685,43.2387,43.2495,219200.0
2008-09-19 14:10:00,79.92,80.07,79.86,80.02,358400.0,43.2495,43.3307,43.217,43.3036,358400.0
2008-09-19 14:15:00,80.0,80.06,79.81,79.88,259000.0,43.2928,43.3252,43.19,43.2278,259000.0
2008-09-19 14:20:00,79.88,80.08,79.87,80.03,225600.0,43.2278,43.3361,43.2224,43.309,225600.0
2008-09-19 14:25:00,80.02,80.48,79.99,80.44,395000.0,43.3036,43.5525,43.2874,43.5309,395000.0
2008-09-19 14:30:00,80.44,80.74,80.32,80.34,432600.0,43.5309,43.6932,43.4659,43.4768,432600.0
2008-09-19 14:35:00,80.35,80.47,80.19,80.46,300800.0,43.4822,43.5471,43.3956,43.5417,300800.0
2008-09-19 14:40:00,80.46,80.78,80.44,80.73,302900.0,43.5417,43.7149,43.5309,43.6878,302900.0
2008-09-19 14:45:00,80.75,81.11,80.62,81.08,403700.0,43.6986,43.8935,43.6283,43.8772,403700.0
2008-09-19 14:50:00,81.08,81.08,80.44,80.45,306000.0,43.8772,43.8772,43.5309,43.5363,306000.0
2008-09-19 14:55:00,80.44,80.75,80.43,80.67,249200.0,43.5309,43.6986,43.5255,43.6553,249200.0
2008-09-19 15:00:00,80.67,81.07,80.66,80.77,347000.0,43.6553,43.8718,43.6499,43.7095,347000.0
2008-09-19 15:05:00,80.77,80.89,80.1,80.36,541400.0,43.7095,43.7744,43.3469,43.4876,541400.0
2008-09-19 15:10:00,80.37,80.38,80.1,80.12,383800.0,43.493,43.4984,43.3469,43.3577,383800.0
2008-09-19 15:15:00,80.14,80.2,79.9,79.91,524900.0,43.3685,43.401,43.2387,43.2441,524900.0
2008-09-19 15:20:00,79.9,80.61,79.75,80.15,840300.0,43.2387,43.6229,43.1575,43.3739,840300.0
2008-09-19 15:25:00,80.15,80.58,80.07,80.22,585000.0,43.3739,43.6066,43.3307,43.4118,585000.0
2008-09-19 15:30:00,80.22,80.42,79.92,80.24,820700.0,43.4118,43.5201,43.2495,43.4226,820700.0
2008-09-19 15:35:00,80.24,80.5,79.75,80.37,912900.0,43.4226,43.5634,43.1575,43.493,912900.0
2008-09-19 15:40:00,80.37,81.0,80.36,80.93,998600.0,43.493,43.8339,43.4876,43.7961,998600.0
2008-09-19 15:45:00,80.93,81.08,80.53,80.74,828100.0,43.7961,43.8772,43.5796,43.6932,828100.0
2008-09-19 15:50:00,80.72,80.91,80.6,80.68,1054100.0,43.6824,43.7852,43.6175,43.6608,1054100.0
2008-09-19 15:55:00,80.68,81.15,80.41,80.89,1884600.0,43.6608,43.9151,43.5146,43.7744,1884600.0
2008-09-22 09:30:00,80.2,80.69,80.18,80.57,1016900.0,43.401,43.6662,43.3902,43.6012,1016900.0
2008-09-22 09:35:00,80.58,80.71,80.37,80.47,592300.0,43.6066,43.677,43.493,43.5471,592300.0
2008-09-22 09:40:00,80.5,80.63,80.22,80.26,411400.0,43.5634,43.6337,43.4118,43.4335,411400.0
2008-09-22 09:45:00,80.24,80.5,80.23,80.45,423200.0,43.4226,43.5634,43.4172,43.5363,423200.0
2008-09-22 09:50:00,80.45,80.75,80.45,80.71,502100.0,43.5363,43.6986,43.5363,43.677,502100.0
2008-09-22 09:55:00,80.7,80.71,80.36,80.44,417100.0,43.6716,43.677,43.4876,43.5309,417100.0
2008-09-22 10:00:00,80.44,80.57,80.17,80.46,414000.0,43.5309,43.6012,43.3848,43.5417,414000.0
2008-09-22 10:05:00,80.46,80.82,80.34,80.69,486500.0,43.5417,43.7365,43.4768,43.6662,486500.0
2008-09-22 10:10:00,80.67,80.85,80.31,80.31,313200.0,43.6553,43.7528,43.4605,43.4605,313200.0
2008-09-22 10:15:00,80.31,80.47,80.1,80.1,315900.0,43.4605,43.5471,43.3469,43.3469,315900.0
2008-09-22 10:20:00,80.1,80.49,80.08,80.41,246300.0,43.3469,43.5579,43.3361,43.5146,246300.0
2008-09-22 10:25:00,80.41,80.66,80.41,80.47,297000.0,43.5146,43.6499,43.5146,43.5471,297000.0
2008-09-22 10:30:00,80.46,80.74,80.42,80.73,326800.0,43.5417,43.6932,43.5201,43.6878,326800.0
2008-09-22 10:35:00,80.73,80.74,80.37,80.38,228900.0,43.6878,43.6932,43.493,43.4984,228900.0
2008-09-22 10:40:00,80.39,80.69,80.35,80.36,256700.0,43.5038,43.6662,43.4822,43.4876,256700.0
2008-09-22 10:45:00,80.37,80.48,80.29,80.42,179800.0,43.493,43.5525,43.4497,43.5201,179800.0
2008-09-22 10:50:00,80.43,80.63,80.4,80.44,257000.0,43.5255,43.6337,43.5092,43.5309,257000.0
2008-09-22 10:55:00,80.43,80.72,80.42,80.47,353300.0,43.5255,43.6824,43.5201,43.5471,353300.0
2008-09-22 11:00:00,80.48,80.62,80.38,80.38,236600.0,43.5525,43.6283,43.4984,43.4984,236600.0
2008-09-22 11:05:00,80.38,80.59,80.28,80.5,214100.0,43.4984,43.6121,43.4443,43.5634,214100.0
2008-09-22 11:10:00,80.49,80.62,80.38,80.49,224600.0,43.5579,43.6283,43.4984,43.5579,224600.0
2008-09-22 11:15:00,80.49,80.54,80.35,80.41,172500.0,43.5579,43.585,43.4822,43.5146,172500.0
2008-09-22 11:20:00,80.41,80.45,80.13,80.2,366300.0,43.5146,43.5363,43.3631,43.401,366300.0
2008-09-22 11:25:00,80.2,80.55,80.19,80.4,329300.0,43.401,43.5904,43.3956,43.5092,329300.0
2008-09-22 11:30:00,80.4,80.56,80.31,80.33,212700.0,43.5092,43.5958,43.4605,43.4714,212700.0
2008-09-22 11:35:00,80.33,80.56,80.24,80.33,274100.0,43.4714,43.5958,43.4226,43.4714,274100.0
2008-09-22 11:40:00,80.34,80.37,80.11,80.15,243600.0,43.4768,43.493,43.3523,43.3739,243600.0
2008-09-22 11:45:00,80.16,80.37,80.15,80.29,182900.0,43.3794,43.493,43.3739,43.4497,182900.0
2008-09-22 11:50:00,80.29,80.55,80.21,80.46,200600.0,43.4497,43.5904,43.4064,43.5417,200600.0
2008-09-22 11:55:00,80.46,80.55,80.38,80.5,272000.0,43.5417,43.5904,43.4984,43.5634,272000.0
2008-09-22 12:00:00,80.5,80.59,80.31,80.38,260300.0,43.5634,43.6121,43.4605,43.4984,260300.0
2008-09-22 12:05:00,80.38,80.54,80.31,80.46,204500.0,43.4984,43.585,43.4605,43.5417,204500.0
2008-09-22 12:10:00,80.46,80.52,80.35,80.36,187200.0,43.5417,43.5742,43.4822,43.4876,187200.0
2008-09-22 12:15:00,80.36,80.47,80.29,80.46,204900.0,43.4876,43.5471,43.4497,43.5417,204900.0
2008-09-22 12:20:00,80.45,80.45,80.3,80.4,127900.0,43.5363,43.5363,43.4551,43.5092,127900.0
2008-09-22 12:25:00,80.39,80.6,80.39,80.56,270700.0,43.5038,43.6175,43.5038,43.5958,270700.0
2008-09-22 12:30:00,80.57,80.84,80.56,80.76,279800.0,43.6012,43.7473,43.5958,43.7041,279800.0
2008-09-22 12:35:00,80.77,80.86,80.66,80.72,194200.0,43.7095,43.7582,43.6499,43.6824,194200.0
2008-09-22 12:40:00,80.72,80.95,80.7,80.86,190700.0,43.6824,43.8069,43.6716,43.7582,190700.0
2008-09-22 12:45:00,80.86,80.99,80.78,80.97,226200.0,43.7582,43.8285,43.7149,43.8177,226200.0
2008-09-22 12:50:00,80.97,81.24,80.95,81.18,339400.0,43.8177,43.9638,43.8069,43.9313,339400.0
2008-09-22 12:55:00,81.19,81.23,81.09,81.19,265200.0,43.9368,43.9584,43.8826,43.9368,265200.0
2008-09-22 13:00:00,81.18,81.25,81.0,81.1,229100.0,43.9313,43.9692,43.8339,43.888,229100.0
2008-09-22 13:05:00,81.1,81.23,80.91,81.2,208000.0,43.888,43.9584,43.7852,43.9422,208000.0
2008-09-22 13:10:00,81.19,81.29,81.1,81.19,255500.0,43.9368,43.9909,43.888,43.9368,255500.0
2008-09-22 13:15:00,81.19,81.19,80.83,80.91,330100.0,43.9368,43.9368,43.7419,43.7852,330100.0
2008-09-22 13:20:00,80.91,80.99,80.69,80.97,317000.0,43.7852,43.8285,43.6662,43.8177,317000.0
2008-09-22 13:25:00,80.97,81.25,80.96,81.22,370000.0,43.8177,43.9692,43.8123,43.953,370000.0
2008-09-22 13:30:00,81.22,81.23,80.94,81.02,229000.0,43.953,43.9584,43.8015,43.8448,229000.0
2008-09-22 13:35:00,81.04,81.06,80.79,80.99,285300.0,43.8556,43.8664,43.7203,43.8285,285300.0
2008-09-22 13:40:00,80.99,81.09,80.73,80.74,313500.0,43.8285,43.8826,43.6878,43.6932,313500.0
2008-09-22 13:45:00,80.74,81.19,80.73,80.99,336600.0,43.6932,43.9368,43.6878,43.8285,336600.0
2008-09-22 13:50:00,81.0,81.23,80.92,81.22,260900.0,43.8339,43.9584,43.7906,43.953,260900.0
2008-09-22 13:55:00,81.22,81.34,81.04,81.25,167600.0,43.953,44.0179,43.8556,43.9692,167600.0
2008-09-22 14:00:00,81.25,81.4,81.15,81.38,187000.0,43.9692,44.0504,43.9151,44.0396,187000.0
2008-09-22 14:05:00,81.38,81.5,81.08,81.47,297400.0,44.0396,44.1045,43.8772,44.0883,297400.0
2008-09-22 14:10:00,81.47,81.55,81.42,81.51,200300.0,44.0883,44.1316,44.0612,44.1099,200300.0
2008-09-22 14:15:00,81.5,81.71,81.36,81.67,414400.0,44.1045,44.2182,44.0287,44.1965,414400.0
2008-09-22 14:20:00,81.67,81.74,81.27,81.71,554300.0,44.1965,44.2344,43.98,44.2182,554300.0
2008-09-22 14:25:00,81.72,81.8,81.38,81.43,444700.0,44.2236,44.2669,44.0396,44.0666,444700.0
2008-09-22 14:30:00,81.43,81.73,81.32,81.55,324400.0,44.0666,44.229,44.0071,44.1316,324400.0
2008-09-22 14:35:00,81.55,81.8,81.5,81.65,244200.0,44.1316,44.2669,44.1045,44.1857,244200.0
2008-09-22 14:40:00,81.65,81.67,81.1,81.16,369500.0,44.1857,44.1965,43.888,43.9205,369500.0
2008-09-22 14:45:00,81.13,81.35,81.1,81.22,308000.0,43.9043,44.0233,43.888,43.953,308000.0
2008-09-22 14:50:00,81.24,81.32,80.81,80.85,299900.0,43.9638,44.0071,43.7311,43.7528,299900.0
2008-09-22 14:55:00,80.85,81.05,80.73,80.91,283500.0,43.7528,43.861,43.6878,43.7852,283500.0
2008-09-22 15:00:00,80.9,81.1,80.85,81.07,252400.0,43.7798,43.888,43.7528,43.8718,252400.0
2008-09-22 15:05:00,81.06,81.12,80.66,80.66,226700.0,43.8664,43.8989,43.6499,43.6499,226700.0
2008-09-22 15:10:00,80.67,80.94,80.6,80.89,300100.0,43.6553,43.8015,43.6175,43.7744,300100.0
2008-09-22 15:15:00,80.89,80.89,80.21,80.3,456600.0,43.7744,43.7744,43.4064,43.4551,456600.0
2008-09-22 15:20:00,80.3,80.38,80.04,80.23,453700.0,43.4551,43.4984,43.3144,43.4172,453700.0
2008-09-22 15:25:00,80.23,80.3,80.07,80.25,422300.0,43.4172,43.4551,43.3307,43.4281,422300.0
2008-09-22 15:30:00,80.25,80.31,79.92,79.98,525800.0,43.4281,43.4605,43.2495,43.2819,525800.0
2008-09-22 15:35:00,79.97,80.0,79.68,79.72,545500.0,43.2765,43.2928,43.1196,43.1412,545500.0
2008-09-22 15:40:00,79.71,79.72,78.87,79.11,1008300.0,43.1358,43.1412,42.6813,42.8111,1008300.0
2008-09-22 15:45:00,79.11,79.19,78.53,78.9,1050800.0,42.8111,42.8544,42.4973,42.6975,1050800.0
2008-09-22 15:50:00,78.92,79.25,78.87,78.96,1100700.0,42.7083,42.8869,42.6813,42.73,1100700.0
2008-09-22 15:55:00,78.96,79.94,78.53,78.67,1581400.0,42.73,43.2603,42.4973,42.573,1581400.0
2008-09-23 09:30:00,78.57,79.42,78.56,79.23,480800.0,42.5189,42.9789,42.5135,42.8761,480800.0
2008-09-23 09:35:00,79.24,79.32,79.01,79.09,292900.0,42.8815,42.9248,42.757,42.8003,292900.0
2008-09-23 09:40:00,79.1,79.84,79.05,79.84,400900.0,42.8057,43.2062,42.7787,43.2062,400900.0
2008-09-23 09:45:00,79.84,80.33,79.77,80.15,503400.0,43.2062,43.4714,43.1683,43.3739,503400.0
2008-09-23 09:50:00,80.15,80.5,80.06,80.11,466700.0,43.3739,43.5634,43.3252,43.3523,466700.0
2008-09-23 09:55:00,80.11,80.18,79.71,79.73,282100.0,43.3523,43.3902,43.1358,43.1467,282100.0
2008-09-23 10:00:00,79.73,80.0,79.72,79.96,347600.0,43.1467,43.2928,43.1412,43.2711,347600.0
2008-09-23 10:05:00,79.96,80.3,79.96,79.96,334900.0,43.2711,43.4551,43.2711,43.2711,334900.0
2008-09-23 10:10:00,79.96,80.08,79.76,79.87,438300.0,43.2711,43.3361,43.1629,43.2224,438300.0
2008-09-23 10:15:00,79.86,79.92,79.6,79.9,377700.0,43.217,43.2495,43.0763,43.2387,377700.0
2008-09-23 10:20:00,79.9,80.15,79.78,80.07,345900.0,43.2387,43.3739,43.1737,43.3307,345900.0
2008-09-23 10:25:00,80.06,80.19,79.93,80.03,437100.0,43.3252,43.3956,43.2549,43.309,437100.0
2008-09-23 10:30:00,80.02,80.15,79.94,80.04,351000.0,43.3036,43.3739,43.2603,43.3144,351000.0
2008-09-23 10:35:00,80.05,80.14,79.85,80.06,356200.0,43.3198,43.3685,43.2116,43.3252,356200.0
2008-09-23 10:40:00,80.05,80.1,79.88,79.95,288600.0,43.3198,43.3469,43.2278,43.2657,288600.0
2008-09-23 10:45:00,79.95,80.09,79.87,79.94,284800.0,43.2657,43.3415,43.2224,43.2603,284800.0
2008-09-23 10:50:00,79.93,79.95,79.32,79.39,563800.0,43.2549,43.2657,42.9248,42.9627,563800.0
2008-09-23 10:55:00,79.39,79.53,79.15,79.47,359300.0,42.9627,43.0384,42.8328,43.006,359300.0
2008-09-23 11:00:00,79.47,79.72,79.32,79.55,223700.0,43.006,43.1412,42.9248,43.0492,223700.0
2008-09-23 11:05:00,79.56,79.72,79.32,79.66,261700.0,43.0547,43.1412,42.9248,43.1088,261700.0
2008-09-23 11:10:00,79.66,80.0,79.44,79.88,260600.0,43.1088,43.2928,42.9897,43.2278,260600.0
2008-09-23 11:15:00,79.87,79.98,79.81,79.9,160600.0,43.2224,43.2819,43.19,43.2387,160600.0
2008-09-23 11:20:00,79.9,80.08,79.83,79.92,267700.0,43.2387,43.3361,43.2008,43.2495,267700.0
2008-09-23 11:25:00,79.93,80.08,79.73,79.82,229900.0,43.2549,43.3361,43.1467,43.1954,229900.0
2008-09-23 11:30:00,79.83,80.08,79.83,79.95,182500.0,43.2008,43.3361,43.2008,43.2657,182500.0
2008-09-23 11:35:00,79.94,79.95,79.47,79.65,315400.0,43.2603,43.2657,43.006,43.1034,315400.0
2008-09-23 11:40:00,79.66,79.78,79.49,79.53,171900.0,43.1088,43.1737,43.0168,43.0384,171900.0
2008-09-23 11:45:00,79.52,79.88,79.45,79.78,172000.0,43.033,43.2278,42.9951,43.1737,172000.0
2008-09-23 11:50:00,79.77,79.84,79.53,79.74,241400.0,43.1683,43.2062,43.0384,43.1521,241400.0
2008-09-23 11:55:00,79.72,79.78,79.41,79.46,136200.0,43.1412,43.1737,42.9735,43.0005,136200.0
2008-09-23 12:00:00,79.45,79.6,79.35,79.55,231800.0,42.9951,43.0763,42.941,43.0492,231800.0
2008-09-23 12:05:00,79.55,79.74,79.4,79.64,202700.0,43.0492,43.1521,42.9681,43.098,202700.0
2008-09-23 12:10:00,79.63,79.89,79.5,79.63,202800.0,43.0925,43.2332,43.0222,43.0925,202800.0
2008-09-23 12:15:00,79.62,79.72,79.45,79.51,241400.0,43.0871,43.1412,42.9951,43.0276,241400.0
2008-09-23 12:20:00,79.51,79.63,79.36,79.58,213300.0,43.0276,43.0925,42.9464,43.0655,213300.0
2008-09-23 12:25:00,79.59,79.62,79.35,79.46,118400.0,43.0709,43.0871,42.941,43.0005,118400.0
2008-09-23 12:30:00,79.46,79.55,79.27,79.48,121800.0,43.0005,43.0492,42.8977,43.0114,121800.0
2008-09-23 12:35:00,79.48,79.52,79.31,79.47,150100.0,43.0114,43.033,42.9194,43.006,150100.0
2008-09-23 12:40:00,79.46,79.51,79.14,79.36,247400.0,43.0005,43.0276,42.8274,42.9464,247400.0
2008-09-23 12:45:00,79.36,79.39,79.14,79.38,189700.0,42.9464,42.9627,42.8274,42.9573,189700.0
2008-09-23 12:50:00,79.37,79.45,79.03,79.14,224100.0,42.9518,42.9951,42.7678,42.8274,224100.0
2008-09-23 12:55:00,79.14,79.3,79.11,79.15,181000.0,42.8274,42.914,42.8111,42.8328,181000.0
2008-09-23 13:00:00,79.12,79.15,78.82,78.84,479800.0,42.8166,42.8328,42.6542,42.665,479800.0
2008-09-23 13:05:00,78.84,78.89,78.33,78.49,530900.0,42.665,42.6921,42.389,42.4756,530900.0
2008-09-23 13:10:00,78.49,78.64,78.22,78.23,295200.0,42.4756,42.5568,42.3295,42.3349,295200.0
2008-09-23 13:15:00,78.21,78.59,78.2,78.42,216400.0,42.3241,42.5297,42.3187,42.4377,216400.0
2008-09-23 13:20:00,78.42,78.67,78.32,78.44,307500.0,42.4377,42.573,42.3836,42.4486,307500.0
2008-09-23 13:25:00,78.45,78.55,78.28,78.34,210600.0,42.454,42.5081,42.362,42.3944,210600.0
2008-09-23 13:30:00,78.33,78.33,77.9,78.06,345100.0,42.389,42.389,42.1563,42.2429,345100.0
2008-09-23 13:35:00,78.07,78.59,78.02,78.46,220600.0,42.2483,42.5297,42.2213,42.4594,220600.0
2008-09-23 13:40:00,78.46,78.55,78.3,78.51,194600.0,42.4594,42.5081,42.3728,42.4864,194600.0
2008-09-23 13:45:00,78.51,78.59,78.25,78.33,227300.0,42.4864,42.5297,42.3457,42.389,227300.0
2008-09-23 13:50:00,78.34,78.39,78.03,78.11,214900.0,42.3944,42.4215,42.2267,42.27,214900.0
2008-09-23 13:55:00,78.07,78.61,78.06,78.61,262200.0,42.2483,42.5406,42.2429,42.5406,262200.0
2008-09-23 14:00:00,78.59,78.8,78.3,78.59,295400.0,42.5297,42.6434,42.3728,42.5297,295400.0
2008-09-23 14:05:00,78.59,79.05,78.59,79.01,274800.0,42.5297,42.7787,42.5297,42.757,274800.0
2008-09-23 14:10:00,79.01,79.18,78.84,78.99,261800.0,42.757,42.849,42.665,42.7462,261800.0
2008-09-23 14:15:00,78.99,79.02,78.73,78.92,157500.0,42.7462,42.7624,42.6055,42.7083,157500.0
2008-09-23 14:20:00,78.94,79.12,78.65,79.01,285300.0,42.7191,42.8166,42.5622,42.757,285300.0
2008-09-23 14:25:00,79.0,79.38,78.98,79.28,282100.0,42.7516,42.9573,42.7408,42.9031,282100.0
2008-09-23 14:30:00,79.29,79.41,78.91,79.11,256600.0,42.9085,42.9735,42.7029,42.8111,256600.0
2008-09-23 14:35:00,79.08,79.24,78.9,79.03,216900.0,42.7949,42.8815,42.6975,42.7678,216900.0
2008-09-23 14:40:00,79.03,79.3,78.88,79.06,191800.0,42.7678,42.914,42.6867,42.7841,191800.0
2008-09-23 14:45:00,79.05,79.62,78.9,79.43,282800.0,42.7787,43.0871,42.6975,42.9843,282800.0
2008-09-23 14:50:00,79.43,79.6,79.32,79.38,250500.0,42.9843,43.0763,42.9248,42.9573,250500.0
2008-09-23 14:55:00,79.4,79.59,79.07,79.09,217300.0,42.9681,43.0709,42.7895,42.8003,217300.0
2008-09-23 15:00:00,79.11,79.44,79.04,79.36,246600.0,42.8111,42.9897,42.7733,42.9464,246600.0
2008-09-23 15:05:00,79.36,79.58,79.15,79.52,442000.0,42.9464,43.0655,42.8328,43.033,442000.0
2008-09-23 15:10:00,79.52,79.52,79.11,79.45,393800.0,43.033,43.033,42.8111,42.9951,393800.0
2008-09-23 15:15:00,79.43,79.74,79.39,79.58,381300.0,42.9843,43.1521,42.9627,43.0655,381300.0
2008-09-23 15:20:00,79.57,79.74,79.4,79.67,285800.0,43.0601,43.1521,42.9681,43.1142,285800.0
2008-09-23 15:25:00,79.67,79.75,79.36,79.45,260900.0,43.1142,43.1575,42.9464,42.9951,260900.0
2008-09-23 15:30:00,79.46,79.59,79.07,79.14,379600.0,43.0005,43.0709,42.7895,42.8274,379600.0
2008-09-23 15:35:00,79.12,79.17,78.77,79.08,513300.0,42.8166,42.8436,42.6271,42.7949,513300.0
2008-09-23 15:40:00,79.08,79.31,78.65,78.72,612500.0,42.7949,42.9194,42.5622,42.6001,612500.0
2008-09-23 15:45:00,78.72,78.73,78.21,78.54,718400.0,42.6001,42.6055,42.3241,42.5027,718400.0
2008-09-23 15:50:00,78.54,78.76,78.19,78.62,673100.0,42.5027,42.6217,42.3133,42.546,673100.0
2008-09-23 15:55:00,78.62,78.65,77.58,77.62,1282000.0,42.546,42.5622,41.9832,42.0048,1282000.0
2008-09-24 09:30:00,77.69,77.95,77.02,77.67,1077400.0,42.0427,42.1834,41.6801,42.0319,1077400.0
2008-09-24 09:35:00,77.66,77.75,77.3,77.74,374200.0,42.0265,42.0752,41.8316,42.0698,374200.0
2008-09-24 09:40:00,77.74,77.86,77.52,77.54,448900.0,42.0698,42.1347,41.9507,41.9615,448900.0
2008-09-24 09:45:00,77.54,77.8,77.15,77.8,496500.0,41.9615,42.1022,41.7505,42.1022,496500.0
2008-09-24 09:50:00,77.8,77.99,77.71,77.87,354000.0,42.1022,42.205,42.0535,42.1401,354000.0
2008-09-24 09:55:00,77.88,78.29,77.74,78.28,362600.0,42.1455,42.3674,42.0698,42.362,362600.0
2008-09-24 10:00:00,78.25,78.4,77.89,78.19,362400.0,42.3457,42.4269,42.1509,42.3133,362400.0
2008-09-24 10:05:00,78.19,78.29,77.71,77.92,337100.0,42.3133,42.3674,42.0535,42.1672,337100.0
2008-09-24 10:10:00,77.92,78.09,77.48,77.74,246100.0,42.1672,42.2592,41.929,42.0698,246100.0
2008-09-24 10:15:00,77.76,77.99,77.59,77.98,267600.0,42.0806,42.205,41.9886,42.1996,267600.0
2008-09-24 10:20:00,77.97,78.17,77.9,77.97,234000.0,42.1942,42.3024,42.1563,42.1942,234000.0
2008-09-24 10:25:00,77.98,78.31,77.77,78.14,290600.0,42.1996,42.3782,42.086,42.2862,290600.0
2008-09-24 10:30:00,78.14,78.4,78.13,78.22,230000.0,42.2862,42.4269,42.2808,42.3295,230000.0
2008-09-24 10:35:00,78.22,78.55,77.91,78.35,580500.0,42.3295,42.5081,42.1617,42.3999,580500.0
2008-09-24 10:40:00,78.37,78.56,78.15,78.42,422200.0,42.4107,42.5135,42.2916,42.4377,422200.0
2008-09-24 10:45:00,78.42,78.59,78.25,78.55,324500.0,42.4377,42.5297,42.3457,42.5081,324500.0
2008-09-24 10:50:00,78.55,78.68,78.44,78.47,359400.0,42.5081,42.5784,42.4486,42.4648,359400.0
2008-09-24 10:55:00,78.48,78.75,78.36,78.72,418100.0,42.4702,42.6163,42.4053,42.6001,418100.0
2008-09-24 11:00:00,78.72,78.76,78.43,78.56,305700.0,42.6001,42.6217,42.4432,42.5135,305700.0
2008-09-24 11:05:00,78.54,78.6,78.35,78.41,364400.0,42.5027,42.5351,42.3999,42.4323,364400.0
2008-09-24 11:10:00,78.4,78.6,78.3,78.54,222800.0,42.4269,42.5351,42.3728,42.5027,222800.0
2008-09-24 11:15:00,78.55,78.65,78.32,78.5,255200.0,42.5081,42.5622,42.3836,42.481,255200.0
2008-09-24 11:20:00,78.53,78.57,78.3,78.41,196500.0,42.4973,42.5189,42.3728,42.4323,196500.0
2008-09-24 11:25:00,78.4,78.54,78.3,78.5,204400.0,42.4269,42.5027,42.3728,42.481,204400.0
2008-09-24 11:30:00,78.49,78.88,78.46,78.83,271300.0,42.4756,42.6867,42.4594,42.6596,271300.0
2008-09-24 11:35:00,78.83,78.83,78.59,78.68,213200.0,42.6596,42.6596,42.5297,42.5784,213200.0
2008-09-24 11:40:00,78.7,78.78,78.45,78.5,147700.0,42.5893,42.6326,42.454,42.481,147700.0
2008-09-24 11:45:00,78.48,78.57,78.22,78.38,204100.0,42.4702,42.5189,42.3295,42.4161,204100.0
2008-09-24 11:50:00,78.38,78.72,78.23,78.56,351400.0,42.4161,42.6001,42.3349,42.5135,351400.0
2008-09-24 11:55:00,78.56,78.73,78.49,78.65,197000.0,42.5135,42.6055,42.4756,42.5622,197000.0
2008-09-24 12:00:00,78.66,78.73,78.41,78.49,170800.0,42.5676,42.6055,42.4323,42.4756,170800.0
2008-09-24 12:05:00,78.48,78.48,78.28,78.37,237600.0,42.4702,42.4702,42.362,42.4107,237600.0
2008-09-24 12:10:00,78.37,78.57,78.34,78.49,240500.0,42.4107,42.5189,42.3944,42.4756,240500.0
2008-09-24 12:15:00,78.5,78.75,78.45,78.66,239400.0,42.481,42.6163,42.454,42.5676,239400.0
2008-09-24 12:20:00,78.69,78.78,78.46,78.51,118300.0,42.5839,42.6326,42.4594,42.4864,118300.0
2008-09-24 12:25:00,78.5,78.64,78.35,78.57,201400.0,42.481,42.5568,42.3999,42.5189,201400.0
2008-09-24 12:30:00,78.56,78.9,78.53,78.72,183900.0,42.5135,42.6975,42.4973,42.6001,183900.0
2008-09-24 12:35:00,78.87,78.94,78.58,78.64,228400.0,42.6813,42.7191,42.5243,42.5568,228400.0
2008-09-24 12:40:00,78.65,78.76,78.58,78.64,169800.0,42.5622,42.6217,42.5243,42.5568,169800.0
2008-09-24 12:45:00,78.65,78.95,78.63,78.72,160400.0,42.5622,42.7246,42.5514,42.6001,160400.0
2008-09-24 12:50:00,78.72,78.91,78.7,78.81,136000.0,42.6001,42.7029,42.5893,42.6488,136000.0
2008-09-24 12:55:00,78.81,78.85,78.72,78.8,184500.0,42.6488,42.6704,42.6001,42.6434,184500.0
2008-09-24 13:00:00,78.79,79.01,78.72,78.99,214700.0,42.638,42.757,42.6001,42.7462,214700.0
2008-09-24 13:05:00,78.99,79.23,78.93,79.13,217600.0,42.7462,42.8761,42.7137,42.822,217600.0
2008-09-24 13:10:00,79.12,79.33,79.05,79.25,230100.0,42.8166,42.9302,42.7787,42.8869,230100.0
2008-09-24 13:15:00,79.25,79.39,79.06,79.15,258300.0,42.8869,42.9627,42.7841,42.8328,258300.0
2008-09-24 13:20:00,79.14,79.47,79.06,79.43,191300.0,42.8274,43.006,42.7841,42.9843,191300.0
2008-09-24 13:25:00,79.43,79.5,79.22,79.34,248900.0,42.9843,43.0222,42.8707,42.9356,248900.0
2008-09-24 13:30:00,79.34,79.38,79.08,79.2,204400.0,42.9356,42.9573,42.7949,42.8598,204400.0
2008-09-24 13:35:00,79.2,79.33,79.02,79.04,165100.0,42.8598,42.9302,42.7624,42.7733,165100.0
2008-09-24 13:40:00,79.06,79.34,78.9,79.31,178700.0,42.7841,42.9356,42.6975,42.9194,178700.0
2008-09-24 13:45:00,79.31,79.33,79.07,79.18,125100.0,42.9194,42.9302,42.7895,42.849,125100.0
2008-09-24 13:50:00,79.17,79.25,78.93,78.96,196400.0,42.8436,42.8869,42.7137,42.73,196400.0
2008-09-24 13:55:00,78.96,78.97,78.61,78.69,237400.0,42.73,42.7354,42.5406,42.5839,237400.0
2008-09-24 14:00:00,78.69,78.73,78.46,78.62,164300.0,42.5839,42.6055,42.4594,42.546,164300.0
2008-09-24 14:05:00,78.64,78.81,78.61,78.8,215300.0,42.5568,42.6488,42.5406,42.6434,215300.0
2008-09-24 14:10:00,78.79,78.79,78.49,78.55,244000.0,42.638,42.638,42.4756,42.5081,244000.0
2008-09-24 14:15:00,78.56,78.79,78.53,78.74,261700.0,42.5135,42.638,42.4973,42.6109,261700.0
2008-09-24 14:20:00,78.75,78.78,78.56,78.63,174000.0,42.6163,42.6326,42.5135,42.5514,174000.0
2008-09-24 14:25:00,78.64,78.73,78.59,78.68,161100.0,42.5568,42.6055,42.5297,42.5784,161100.0
2008-09-24 14:30:00,78.68,78.88,78.66,78.84,198700.0,42.5784,42.6867,42.5676,42.665,198700.0
2008-09-24 14:35:00,78.84,79.05,78.81,78.98,203900.0,42.665,42.7787,42.6488,42.7408,203900.0
2008-09-24 14:40:00,78.96,79.09,78.93,79.04,148800.0,42.73,42.8003,42.7137,42.7733,148800.0
2008-09-24 14:45:00,79.04,79.08,78.88,78.94,158100.0,42.7733,42.7949,42.6867,42.7191,158100.0
2008-09-24 14:50:00,78.96,79.0,78.63,78.67,179200.0,42.73,42.7516,42.5514,42.573,179200.0
2008-09-24 14:55:00,78.68,78.71,78.38,78.46,193900.0,42.5784,42.5947,42.4161,42.4594,193900.0
2008-09-24 15:00:00,78.48,78.53,78.35,78.38,190400.0,42.4702,42.4973,42.3999,42.4161,190400.0
2008-09-24 15:05:00,78.38,78.61,78.33,78.6,245500.0,42.4161,42.5406,42.389,42.5351,245500.0
2008-09-24 15:10:00,78.6,78.65,78.36,78.62,317000.0,42.5351,42.5622,42.4053,42.546,317000.0
2008-09-24 15:15:00,78.6,78.67,78.21,78.33,323700.0,42.5351,42.573,42.3241,42.389,323700.0
2008-09-24 15:20:00,78.34,78.42,77.94,78.21,467300.0,42.3944,42.4377,42.178,42.3241,467300.0
2008-09-24 15:25:00,78.22,78.46,78.13,78.43,265800.0,42.3295,42.4594,42.2808,42.4432,265800.0
2008-09-24 15:30:00,78.43,78.72,78.34,78.47,319800.0,42.4432,42.6001,42.3944,42.4648,319800.0
2008-09-24 15:35:00,78.47,78.48,78.18,78.18,285800.0,42.4648,42.4702,42.3079,42.3079,285800.0
2008-09-24 15:40:00,78.18,78.19,77.69,77.94,627800.0,42.3079,42.3133,42.0427,42.178,627800.0
2008-09-24 15:45:00,77.94,77.95,77.69,77.86,437500.0,42.178,42.1834,42.0427,42.1347,437500.0
2008-09-24 15:50:00,77.86,77.93,77.53,77.93,551700.0,42.1347,42.1726,41.9561,42.1726,551700.0
2008-09-24 15:55:00,77.93,78.23,77.71,78.23,1111100.0,42.1726,42.3349,42.0535,42.3349,1111100.0
2008-09-25 09:30:00,78.54,78.99,78.5,78.91,637200.0,42.5027,42.7462,42.481,42.7029,637200.0
2008-09-25 09:35:00,78.9,79.57,78.86,79.42,628600.0,42.6975,43.0601,42.6758,42.9789,628600.0
2008-09-25 09:40:00,79.39,79.81,79.36,79.75,494200.0,42.9627,43.19,42.9464,43.1575,494200.0
2008-09-25 09:45:00,79.72,79.85,79.71,79.84,423200.0,43.1412,43.2116,43.1358,43.2062,423200.0
2008-09-25 09:50:00,79.84,80.28,79.84,80.0,822700.0,43.2062,43.4443,43.2062,43.2928,822700.0
2008-09-25 09:55:00,80.0,80.18,79.93,80.0,465000.0,43.2928,43.3902,43.2549,43.2928,465000.0
2008-09-25 10:00:00,79.99,80.05,79.77,79.78,544300.0,43.2874,43.3198,43.1683,43.1737,544300.0
2008-09-25 10:05:00,79.78,80.07,79.75,79.96,711300.0,43.1737,43.3307,43.1575,43.2711,711300.0
2008-09-25 10:10:00,79.96,80.12,79.83,79.98,430800.0,43.2711,43.3577,43.2008,43.2819,430800.0
2008-09-25 10:15:00,79.98,80.2,79.96,80.12,489900.0,43.2819,43.401,43.2711,43.3577,489900.0
2008-09-25 10:20:00,80.12,80.14,79.95,79.97,606500.0,43.3577,43.3685,43.2657,43.2765,606500.0
2008-09-25 10:25:00,79.97,80.06,79.81,79.93,483800.0,43.2765,43.3252,43.19,43.2549,483800.0
2008-09-25 10:30:00,79.92,80.0,79.78,79.83,306100.0,43.2495,43.2928,43.1737,43.2008,306100.0
2008-09-25 10:35:00,79.84,79.93,79.67,79.82,487900.0,43.2062,43.2549,43.1142,43.1954,487900.0
2008-09-25 10:40:00,79.81,79.95,79.77,79.86,328300.0,43.19,43.2657,43.1683,43.217,328300.0
2008-09-25 10:45:00,79.86,79.9,79.66,79.79,406400.0,43.217,43.2387,43.1088,43.1791,406400.0
2008-09-25 10:50:00,79.79,79.89,79.66,79.83,325300.0,43.1791,43.2332,43.1088,43.2008,325300.0
2008-09-25 10:55:00,79.83,79.85,79.66,79.84,264400.0,43.2008,43.2116,43.1088,43.2062,264400.0
2008-09-25 11:00:00,79.85,80.08,79.83,79.93,371500.0,43.2116,43.3361,43.2008,43.2549,371500.0
2008-09-25 11:05:00,79.93,80.07,79.82,79.91,426100.0,43.2549,43.3307,43.1954,43.2441,426100.0
2008-09-25 11:10:00,79.91,80.19,79.9,80.03,380400.0,43.2441,43.3956,43.2387,43.309,380400.0
2008-09-25 11:15:00,80.01,80.21,79.95,80.11,322000.0,43.2982,43.4064,43.2657,43.3523,322000.0
2008-09-25 11:20:00,80.11,80.26,80.03,80.14,498200.0,43.3523,43.4335,43.309,43.3685,498200.0
2008-09-25 11:25:00,80.13,80.42,80.1,80.23,501800.0,43.3631,43.5201,43.3469,43.4172,501800.0
2008-09-25 11:30:00,80.24,80.4,80.22,80.27,351800.0,43.4226,43.5092,43.4118,43.4389,351800.0
2008-09-25 11:35:00,80.28,80.29,80.03,80.07,253100.0,43.4443,43.4497,43.309,43.3307,253100.0
2008-09-25 11:40:00,80.07,80.19,80.04,80.1,263000.0,43.3307,43.3956,43.3144,43.3469,263000.0
2008-09-25 11:45:00,80.1,80.24,80.02,80.15,265400.0,43.3469,43.4226,43.3036,43.3739,265400.0
2008-09-25 11:50:00,80.16,80.18,80.03,80.09,222800.0,43.3794,43.3902,43.309,43.3415,222800.0
2008-09-25 11:55:00,80.09,80.11,80.01,80.05,266200.0,43.3415,43.3523,43.2982,43.3198,266200.0
2008-09-25 12:00:00,80.06,80.23,80.05,80.13,163400.0,43.3252,43.4172,43.3198,43.3631,163400.0
2008-09-25 12:05:00,80.13,80.13,80.03,80.07,184100.0,43.3631,43.3631,43.309,43.3307,184100.0
2008-09-25 12:10:00,80.09,80.25,80.04,80.23,287500.0,43.3415,43.4281,43.3144,43.4172,287500.0
2008-09-25 12:15:00,80.23,80.38,80.2,80.3,368700.0,43.4172,43.4984,43.401,43.4551,368700.0
2008-09-25 12:20:00,80.28,80.4,80.27,80.35,251900.0,43.4443,43.5092,43.4389,43.4822,251900.0
2008-09-25 12:25:00,80.36,80.5,80.34,80.5,445000.0,43.4876,43.5634,43.4768,43.5634,445000.0
2008-09-25 12:30:00,80.49,80.65,80.43,80.47,328300.0,43.5579,43.6445,43.5255,43.5471,328300.0
2008-09-25 12:35:00,80.47,80.72,80.47,80.54,266900.0,43.5471,43.6824,43.5471,43.585,266900.0
2008-09-25 12:40:00,80.54,80.7,80.47,80.68,189000.0,43.585,43.6716,43.5471,43.6608,189000.0
2008-09-25 12:45:00,80.68,80.73,80.59,80.71,186800.0,43.6608,43.6878,43.6121,43.677,186800.0
2008-09-25 12:50:00,80.69,80.88,80.41,80.5,374800.0,43.6662,43.769,43.5146,43.5634,374800.0
2008-09-25 12:55:00,80.5,80.75,80.48,80.63,362700.0,43.5634,43.6986,43.5525,43.6337,362700.0
2008-09-25 13:00:00,80.63,80.93,80.56,80.78,401900.0,43.6337,43.7961,43.5958,43.7149,401900.0
2008-09-25 13:05:00,80.78,80.79,80.36,80.41,369100.0,43.7149,43.7203,43.4876,43.5146,369100.0
2008-09-25 13:10:00,80.43,80.48,80.23,80.31,343500.0,43.5255,43.5525,43.4172,43.4605,343500.0
2008-09-25 13:15:00,80.31,80.35,80.08,80.24,314800.0,43.4605,43.4822,43.3361,43.4226,314800.0
2008-09-25 13:20:00,80.24,80.38,80.22,80.27,368800.0,43.4226,43.4984,43.4118,43.4389,368800.0
2008-09-25 13:25:00,80.27,80.45,80.26,80.43,289100.0,43.4389,43.5363,43.4335,43.5255,289100.0
2008-09-25 13:30:00,80.44,80.73,80.42,80.56,394100.0,43.5309,43.6878,43.5201,43.5958,394100.0
2008-09-25 13:35:00,80.57,80.84,80.49,80.63,355300.0,43.6012,43.7473,43.5579,43.6337,355300.0
2008-09-25 13:40:00,80.63,80.74,80.37,80.44,255600.0,43.6337,43.6932,43.493,43.5309,255600.0
2008-09-25 13:45:00,80.44,80.7,80.43,80.56,273400.0,43.5309,43.6716,43.5255,43.5958,273400.0
2008-09-25 13:50:00,80.6,80.6,80.2,80.26,264400.0,43.6175,43.6175,43.401,43.4335,264400.0
2008-09-25 13:55:00,80.28,80.41,80.05,80.41,365000.0,43.4443,43.5146,43.3198,43.5146,365000.0
2008-09-25 14:00:00,80.4,80.47,80.29,80.47,226300.0,43.5092,43.5471,43.4497,43.5471,226300.0
2008-09-25 14:05:00,80.47,80.56,80.24,80.26,238400.0,43.5471,43.5958,43.4226,43.4335,238400.0
2008-09-25 14:10:00,80.26,80.28,80.05,80.06,210800.0,43.4335,43.4443,43.3198,43.3252,210800.0
2008-09-25 14:15:00,80.07,80.2,79.92,80.11,366700.0,43.3307,43.401,43.2495,43.3523,366700.0
2008-09-25 14:20:00,80.11,80.22,79.95,80.12,333100.0,43.3523,43.4118,43.2657,43.3577,333100.0
2008-09-25 14:25:00,80.13,80.42,79.98,80.39,282400.0,43.3631,43.5201,43.2819,43.5038,282400.0
2008-09-25 14:30:00,80.37,80.62,80.22,80.54,257800.0,43.493,43.6283,43.4118,43.585,257800.0
2008-09-25 14:35:00,80.53,80.61,80.46,80.51,227000.0,43.5796,43.6229,43.5417,43.5688,227000.0
2008-09-25 14:40:00,80.5,80.53,80.37,80.48,225200.0,43.5634,43.5796,43.493,43.5525,225200.0
2008-09-25 14:45:00,80.48,80.55,80.32,80.33,262900.0,43.5525,43.5904,43.4659,43.4714,262900.0
2008-09-25 14:50:00,80.32,80.47,80.21,80.37,243700.0,43.4659,43.5471,43.4064,43.493,243700.0
2008-09-25 14:55:00,80.38,80.75,80.27,80.72,390400.0,43.4984,43.6986,43.4389,43.6824,390400.0
2008-09-25 15:00:00,80.72,80.97,80.67,80.86,304700.0,43.6824,43.8177,43.6553,43.7582,304700.0
2008-09-25 15:05:00,80.86,80.99,80.72,80.98,310400.0,43.7582,43.8285,43.6824,43.8231,310400.0
2008-09-25 15:10:00,80.97,81.12,80.94,80.97,450400.0,43.8177,43.8989,43.8015,43.8177,450400.0
2008-09-25 15:15:00,80.96,81.23,80.88,81.23,355300.0,43.8123,43.9584,43.769,43.9584,355300.0
2008-09-25 15:20:00,81.22,81.3,81.04,81.14,418800.0,43.953,43.9963,43.8556,43.9097,418800.0
2008-09-25 15:25:00,81.14,81.28,81.01,81.12,324000.0,43.9097,43.9855,43.8393,43.8989,324000.0
2008-09-25 15:30:00,81.12,81.25,81.0,81.05,318200.0,43.8989,43.9692,43.8339,43.861,318200.0
2008-09-25 15:35:00,81.06,81.13,80.89,81.06,513000.0,43.8664,43.9043,43.7744,43.8664,513000.0
2008-09-25 15:40:00,81.06,81.06,80.68,80.8,621700.0,43.8664,43.8664,43.6608,43.7257,621700.0
2008-09-25 15:45:00,80.79,80.86,80.54,80.66,556000.0,43.7203,43.7582,43.585,43.6499,556000.0
2008-09-25 15:50:00,80.66,80.74,80.42,80.43,666800.0,43.6499,43.6932,43.5201,43.5255,666800.0
2008-09-25 15:55:00,80.44,80.72,80.16,80.72,1202100.0,43.5309,43.6824,43.3794,43.6824,1202100.0
2008-09-26 09:30:00,79.03,79.65,79.03,79.47,841300.0,42.7678,43.1034,42.7678,43.006,841300.0
2008-09-26 09:35:00,79.47,80.35,79.3,80.11,750500.0,43.006,43.4822,42.914,43.3523,750500.0
2008-09-26 09:40:00,80.09,80.43,79.86,79.94,580600.0,43.3415,43.5255,43.217,43.2603,580600.0
2008-09-26 09:45:00,79.94,80.73,79.89,80.66,635600.0,43.2603,43.6878,43.2332,43.6499,635600.0
2008-09-26 09:50:00,80.64,80.75,80.11,80.35,584900.0,43.6391,43.6986,43.3523,43.4822,584900.0
2008-09-26 09:55:00,80.34,80.67,80.22,80.25,686100.0,43.4768,43.6553,43.4118,43.4281,686100.0
2008-09-26 10:00:00,80.25,80.51,80.14,80.31,449700.0,43.4281,43.5688,43.3685,43.4605,449700.0
2008-09-26 10:05:00,80.31,80.32,80.05,80.09,401600.0,43.4605,43.4659,43.3198,43.3415,401600.0
2008-09-26 10:10:00,80.09,80.33,80.05,80.21,304000.0,43.3415,43.4714,43.3198,43.4064,304000.0
2008-09-26 10:15:00,80.21,80.25,80.06,80.15,244100.0,43.4064,43.4281,43.3252,43.3739,244100.0
2008-09-26 10:20:00,80.14,80.31,80.05,80.15,384900.0,43.3685,43.4605,43.3198,43.3739,384900.0
2008-09-26 10:25:00,80.16,80.19,79.78,79.83,374100.0,43.3794,43.3956,43.1737,43.2008,374100.0
2008-09-26 10:30:00,79.83,79.93,79.54,79.62,422300.0,43.2008,43.2549,43.0438,43.0871,422300.0
2008-09-26 10:35:00,79.62,79.75,79.51,79.75,373800.0,43.0871,43.1575,43.0276,43.1575,373800.0
2008-09-26 10:40:00,79.75,79.99,79.72,79.86,368200.0,43.1575,43.2874,43.1412,43.217,368200.0
2008-09-26 10:45:00,79.86,79.9,79.61,79.65,324100.0,43.217,43.2387,43.0817,43.1034,324100.0
2008-09-26 10:50:00,79.65,79.72,79.57,79.58,283000.0,43.1034,43.1412,43.0601,43.0655,283000.0
2008-09-26 10:55:00,79.58,79.99,79.51,79.82,461300.0,43.0655,43.2874,43.0276,43.1954,461300.0
2008-09-26 11:00:00,79.84,79.96,79.55,79.7,291400.0,43.2062,43.2711,43.0492,43.1304,291400.0
2008-09-26 11:05:00,79.68,79.96,79.68,79.85,297400.0,43.1196,43.2711,43.1196,43.2116,297400.0
2008-09-26 11:10:00,79.84,79.99,79.5,79.5,322800.0,43.2062,43.2874,43.0222,43.0222,322800.0
2008-09-26 11:15:00,79.51,79.77,79.27,79.66,347000.0,43.0276,43.1683,42.8977,43.1088,347000.0
2008-09-26 11:20:00,79.64,79.73,79.47,79.67,276800.0,43.098,43.1467,43.006,43.1142,276800.0
2008-09-26 11:25:00,79.64,79.69,79.37,79.46,289900.0,43.098,43.125,42.9518,43.0005,289900.0
2008-09-26 11:30:00,79.47,79.69,79.33,79.59,249500.0,43.006,43.125,42.9302,43.0709,249500.0
2008-09-26 11:35:00,79.59,79.63,79.38,79.43,306000.0,43.0709,43.0925,42.9573,42.9843,306000.0
2008-09-26 11:40:00,79.41,79.56,79.28,79.33,224000.0,42.9735,43.0547,42.9031,42.9302,224000.0
2008-09-26 11:45:00,79.33,79.4,79.28,79.37,221500.0,42.9302,42.9681,42.9031,42.9518,221500.0
2008-09-26 11:50:00,79.38,79.43,79.11,79.31,347400.0,42.9573,42.9843,42.8111,42.9194,347400.0
2008-09-26 11:55:00,79.3,79.36,79.01,79.13,214500.0,42.914,42.9464,42.757,42.822,214500.0
2008-09-26 12:00:00,79.13,79.15,78.88,78.91,295600.0,42.822,42.8328,42.6867,42.7029,295600.0
2008-09-26 12:05:00,78.92,79.05,78.74,78.77,262700.0,42.7083,42.7787,42.6109,42.6271,262700.0
2008-09-26 12:10:00,78.76,78.96,78.61,78.92,285000.0,42.6217,42.73,42.5406,42.7083,285000.0
2008-09-26 12:15:00,78.93,79.04,78.82,78.85,158100.0,42.7137,42.7733,42.6542,42.6704,158100.0
2008-09-26 12:20:00,78.86,79.08,78.79,79.01,154000.0,42.6758,42.7949,42.638,42.757,154000.0
2008-09-26 12:25:00,79.02,79.1,78.93,79.07,163700.0,42.7624,42.8057,42.7137,42.7895,163700.0
2008-09-26 12:30:00,79.08,79.45,79.07,79.4,189400.0,42.7949,42.9951,42.7895,42.9681,189400.0
2008-09-26 12:35:00,79.4,79.49,79.18,79.31,203600.0,42.9681,43.0168,42.849,42.9194,203600.0
2008-09-26 12:40:00,79.3,79.35,79.12,79.34,127100.0,42.914,42.941,42.8166,42.9356,127100.0
2008-09-26 12:45:00,79.34,79.62,79.3,79.38,183300.0,42.9356,43.0871,42.914,42.9573,183300.0
2008-09-26 12:50:00,79.38,79.73,79.36,79.66,210800.0,42.9573,43.1467,42.9464,43.1088,210800.0
2008-09-26 12:55:00,79.67,79.81,79.63,79.77,178400.0,43.1142,43.19,43.0925,43.1683,178400.0
2008-09-26 13:00:00,79.77,79.96,79.62,79.76,254200.0,43.1683,43.2711,43.0871,43.1629,254200.0
2008-09-26 13:05:00,79.76,79.93,79.67,79.85,190700.0,43.1629,43.2549,43.1142,43.2116,190700.0
2008-09-26 13:10:00,79.85,80.25,79.82,79.97,346500.0,43.2116,43.4281,43.1954,43.2765,346500.0
2008-09-26 13:15:00,79.97,80.19,79.89,80.0,239400.0,43.2765,43.3956,43.2332,43.2928,239400.0
2008-09-26 13:20:00,80.0,80.23,79.92,80.18,219000.0,43.2928,43.4172,43.2495,43.3902,219000.0
2008-09-26 13:25:00,80.18,80.35,80.07,80.11,232100.0,43.3902,43.4822,43.3307,43.3523,232100.0
2008-09-26 13:30:00,80.12,80.12,79.93,80.07,201400.0,43.3577,43.3577,43.2549,43.3307,201400.0
2008-09-26 13:35:00,80.06,80.22,80.03,80.22,152800.0,43.3252,43.4118,43.309,43.4118,152800.0
2008-09-26 13:40:00,80.22,80.61,80.18,80.46,339100.0,43.4118,43.6229,43.3902,43.5417,339100.0
2008-09-26 13:45:00,80.45,80.49,80.3,80.35,181300.0,43.5363,43.5579,43.4551,43.4822,181300.0
2008-09-26 13:50:00,80.35,80.75,80.35,80.4,275900.0,43.4822,43.6986,43.4822,43.5092,275900.0
2008-09-26 13:55:00,80.4,80.51,80.11,80.19,201700.0,43.5092,43.5688,43.3523,43.3956,201700.0
2008-09-26 14:00:00,80.18,80.21,80.0,80.16,239900.0,43.3902,43.4064,43.2928,43.3794,239900.0
2008-09-26 14:05:00,80.16,80.36,80.08,80.08,204400.0,43.3794,43.4876,43.3361,43.3361,204400.0
2008-09-26 14:10:00,80.09,80.28,80.07,80.28,174500.0,43.3415,43.4443,43.3307,43.4443,174500.0
2008-09-26 14:15:00,80.28,80.48,80.2,80.39,203800.0,43.4443,43.5525,43.401,43.5038,203800.0
2008-09-26 14:20:00,80.4,80.57,80.38,80.51,199500.0,43.5092,43.6012,43.4984,43.5688,199500.0
2008-09-26 14:25:00,80.51,80.51,80.25,80.25,230000.0,43.5688,43.5688,43.4281,43.4281,230000.0
2008-09-26 14:30:00,80.26,80.3,80.06,80.13,183000.0,43.4335,43.4551,43.3252,43.3631,183000.0
2008-09-26 14:35:00,80.12,80.38,80.05,80.35,156000.0,43.3577,43.4984,43.3198,43.4822,156000.0
2008-09-26 14:40:00,80.34,80.36,80.1,80.35,163300.0,43.4768,43.4876,43.3469,43.4822,163300.0
2008-09-26 14:45:00,80.35,80.6,80.35,80.53,263700.0,43.4822,43.6175,43.4822,43.5796,263700.0
2008-09-26 14:50:00,80.52,80.55,80.42,80.5,173500.0,43.5742,43.5904,43.5201,43.5634,173500.0
2008-09-26 14:55:00,80.5,80.59,80.24,80.27,233500.0,43.5634,43.6121,43.4226,43.4389,233500.0
2008-09-26 15:00:00,80.27,80.31,80.03,80.05,261400.0,43.4389,43.4605,43.309,43.3198,261400.0
2008-09-26 15:05:00,80.05,80.21,79.77,79.95,320700.0,43.3198,43.4064,43.1683,43.2657,320700.0
2008-09-26 15:10:00,79.93,80.27,79.9,80.2,280200.0,43.2549,43.4389,43.2387,43.401,280200.0
2008-09-26 15:15:00,80.2,80.3,80.13,80.23,255800.0,43.401,43.4551,43.3631,43.4172,255800.0
2008-09-26 15:20:00,80.24,80.64,80.18,80.59,445200.0,43.4226,43.6391,43.3902,43.6121,445200.0
2008-09-26 15:25:00,80.6,80.88,80.33,80.45,372300.0,43.6175,43.769,43.4714,43.5363,372300.0
2008-09-26 15:30:00,80.44,80.56,80.29,80.43,318100.0,43.5309,43.5958,43.4497,43.5255,318100.0
2008-09-26 15:35:00,80.43,80.69,80.31,80.66,360100.0,43.5255,43.6662,43.4605,43.6499,360100.0
2008-09-26 15:40:00,80.65,80.73,80.39,80.73,696700.0,43.6445,43.6878,43.5038,43.6878,696700.0
2008-09-26 15:45:00,80.73,80.83,80.45,80.47,550200.0,43.6878,43.7419,43.5363,43.5471,550200.0
2008-09-26 15:50:00,80.46,80.74,80.41,80.71,623900.0,43.5417,43.6932,43.5146,43.677,623900.0
2008-09-26 15:55:00,80.7,81.03,80.56,80.92,1119400.0,43.6716,43.8502,43.5958,43.7906,1119400.0
2008-09-29 09:30:00,78.92,79.4,78.72,78.95,711900.0,42.7083,42.9681,42.6001,42.7246,711900.0
2008-09-29 09:35:00,78.95,79.09,78.83,78.98,612800.0,42.7246,42.8003,42.6596,42.7408,612800.0
2008-09-29 09:40:00,78.98,79.03,78.77,79.01,582500.0,42.7408,42.7678,42.6271,42.757,582500.0
2008-09-29 09:45:00,79.01,79.02,78.54,78.55,618900.0,42.757,42.7624,42.5027,42.5081,618900.0
2008-09-29 09:50:00,78.52,78.86,78.01,78.05,804500.0,42.4919,42.6758,42.2159,42.2375,804500.0
2008-09-29 09:55:00,78.08,78.88,78.01,78.83,698300.0,42.2537,42.6867,42.2159,42.6596,698300.0
2008-09-29 10:00:00,78.82,79.24,78.52,78.59,1013600.0,42.6542,42.8815,42.4919,42.5297,1013600.0
2008-09-29 10:05:00,78.6,78.88,78.43,78.44,573300.0,42.5351,42.6867,42.4432,42.4486,573300.0
2008-09-29 10:10:00,78.46,78.56,77.86,77.86,620700.0,42.4594,42.5135,42.1347,42.1347,620700.0
2008-09-29 10:15:00,77.86,78.09,76.35,77.85,805500.0,42.1347,42.2592,41.3175,42.1293,805500.0
2008-09-29 10:20:00,77.85,78.43,77.46,78.39,721300.0,42.1293,42.4432,41.9182,42.4215,721300.0
2008-09-29 10:25:00,78.36,78.62,78.16,78.6,590700.0,42.4053,42.546,42.297,42.5351,590700.0
2008-09-29 10:30:00,78.6,78.81,78.47,78.77,417700.0,42.5351,42.6488,42.4648,42.6271,417700.0
2008-09-29 10:35:00,78.78,78.79,78.35,78.66,473600.0,42.6326,42.638,42.3999,42.5676,473600.0
2008-09-29 10:40:00,78.65,78.72,78.48,78.64,596900.0,42.5622,42.6001,42.4702,42.5568,596900.0
2008-09-29 10:45:00,78.63,78.95,78.53,78.94,511600.0,42.5514,42.7246,42.4973,42.7191,511600.0
2008-09-29 10:50:00,78.94,79.04,78.68,78.98,418200.0,42.7191,42.7733,42.5784,42.7408,418200.0
2008-09-29 10:55:00,78.98,79.01,78.62,78.93,453200.0,42.7408,42.757,42.546,42.7137,453200.0
2008-09-29 11:00:00,78.95,78.99,78.59,78.67,296900.0,42.7246,42.7462,42.5297,42.573,296900.0
2008-09-29 11:05:00,78.67,79.09,78.67,78.97,393700.0,42.573,42.8003,42.573,42.7354,393700.0
2008-09-29 11:10:00,79.0,79.04,78.59,78.74,506800.0,42.7516,42.7733,42.5297,42.6109,506800.0
2008-09-29 11:15:00,78.74,78.89,78.64,78.83,304000.0,42.6109,42.6921,42.5568,42.6596,304000.0
2008-09-29 11:20:00,78.83,78.89,78.62,78.74,453000.0,42.6596,42.6921,42.546,42.6109,453000.0
2008-09-29 11:25:00,78.74,78.95,78.67,78.75,373400.0,42.6109,42.7246,42.573,42.6163,373400.0
2008-09-29 11:30:00,78.74,78.87,78.66,78.7,392400.0,42.6109,42.6813,42.5676,42.5893,392400.0
2008-09-29 11:35:00,78.71,79.04,78.6,78.85,718800.0,42.5947,42.7733,42.5351,42.6704,718800.0
2008-09-29 11:40:00,78.85,78.85,78.65,78.78,354900.0,42.6704,42.6704,42.5622,42.6326,354900.0
2008-09-29 11:45:00,78.77,78.85,78.49,78.75,446500.0,42.6271,42.6704,42.4756,42.6163,446500.0
2008-09-29 11:50:00,78.74,78.99,78.69,78.76,312400.0,42.6109,42.7462,42.5839,42.6217,312400.0
2008-09-29 11:55:00,78.78,78.96,78.73,78.86,249200.0,42.6326,42.73,42.6055,42.6758,249200.0
2008-09-29 12:00:00,78.86,78.9,78.74,78.85,175900.0,42.6758,42.6975,42.6109,42.6704,175900.0
2008-09-29 12:05:00,78.84,78.91,78.66,78.67,201200.0,42.665,42.7029,42.5676,42.573,201200.0
2008-09-29 12:10:00,78.69,78.84,78.52,78.63,374300.0,42.5839,42.665,42.4919,42.5514,374300.0
2008-09-29 12:15:00,78.63,78.69,78.37,78.51,430300.0,42.5514,42.5839,42.4107,42.4864,430300.0
2008-09-29 12:20:00,78.52,78.56,78.29,78.4,300300.0,42.4919,42.5135,42.3674,42.4269,300300.0
2008-09-29 12:25:00,78.4,78.55,78.15,78.45,440900.0,42.4269,42.5081,42.2916,42.454,440900.0
2008-09-29 12:30:00,78.44,78.77,78.08,78.65,413700.0,42.4486,42.6271,42.2537,42.5622,413700.0
2008-09-29 12:35:00,78.65,78.82,78.55,78.75,476400.0,42.5622,42.6542,42.5081,42.6163,476400.0
2008-09-29 12:40:00,78.76,79.03,78.73,78.97,366700.0,42.6217,42.7678,42.6055,42.7354,366700.0
2008-09-29 12:45:00,78.96,79.23,78.93,78.99,348800.0,42.73,42.8761,42.7137,42.7462,348800.0
2008-09-29 12:50:00,78.99,79.13,78.89,79.12,314100.0,42.7462,42.822,42.6921,42.8166,314100.0
2008-09-29 12:55:00,79.12,79.13,78.85,78.93,302700.0,42.8166,42.822,42.6704,42.7137,302700.0
2008-09-29 13:00:00,78.93,79.12,78.85,78.94,233800.0,42.7137,42.8166,42.6704,42.7191,233800.0
2008-09-29 13:05:00,78.96,79.04,78.65,78.91,438900.0,42.73,42.7733,42.5622,42.7029,438900.0
2008-09-29 13:10:00,78.91,79.11,78.75,79.09,381500.0,42.7029,42.8111,42.6163,42.8003,381500.0
2008-09-29 13:15:00,79.09,79.28,79.05,79.14,328000.0,42.8003,42.9031,42.7787,42.8274,328000.0
2008-09-29 13:20:00,79.14,79.6,79.05,79.6,471700.0,42.8274,43.0763,42.7787,43.0763,471700.0
2008-09-29 13:25:00,79.6,80.0,79.42,79.65,521900.0,43.0763,43.2928,42.9789,43.1034,521900.0
2008-09-29 13:30:00,79.65,79.78,79.43,79.69,538500.0,43.1034,43.1737,42.9843,43.125,538500.0
2008-09-29 13:35:00,79.68,79.89,79.04,79.54,639200.0,43.1196,43.2332,42.7733,43.0438,639200.0
2008-09-29 13:40:00,79.54,79.56,77.5,77.73,1174300.0,43.0438,43.0547,41.9399,42.0643,1174300.0
2008-09-29 13:45:00,77.76,78.74,76.1,78.52,1372100.0,42.0806,42.6109,41.1822,42.4919,1372100.0
2008-09-29 13:50:00,78.52,79.44,77.53,79.44,1007300.0,42.4919,42.9897,41.9561,42.9897,1007300.0
2008-09-29 13:55:00,79.42,79.51,77.43,77.7,1134900.0,42.9789,43.0276,41.902,42.0481,1134900.0
2008-09-29 14:00:00,77.7,77.83,77.43,77.45,751800.0,42.0481,42.1185,41.902,41.9128,751800.0
2008-09-29 14:05:00,77.42,77.93,76.21,76.94,1312100.0,41.8966,42.1726,41.2418,41.6368,1312100.0
2008-09-29 14:10:00,76.92,77.21,76.41,77.15,888900.0,41.626,41.7829,41.35,41.7505,888900.0
2008-09-29 14:15:00,77.15,77.85,76.41,77.59,710300.0,41.7505,42.1293,41.35,41.9886,710300.0
2008-09-29 14:20:00,77.61,78.11,77.3,77.39,560000.0,41.9994,42.27,41.8316,41.8803,560000.0
2008-09-29 14:25:00,77.39,77.75,76.85,76.99,674200.0,41.8803,42.0752,41.5881,41.6639,674200.0
2008-09-29 14:30:00,76.98,77.15,76.53,76.95,380500.0,41.6585,41.7505,41.4149,41.6422,380500.0
2008-09-29 14:35:00,76.95,77.27,76.83,77.13,324000.0,41.6422,41.8154,41.5773,41.7396,324000.0
2008-09-29 14:40:00,77.18,77.66,76.96,77.31,421300.0,41.7667,42.0265,41.6476,41.8371,421300.0
2008-09-29 14:45:00,77.29,77.7,76.61,76.63,341300.0,41.8262,42.0481,41.4582,41.4691,341300.0
2008-09-29 14:50:00,76.63,77.0,76.61,76.82,400300.0,41.4691,41.6693,41.4582,41.5719,400300.0
2008-09-29 14:55:00,76.8,76.89,76.52,76.77,401400.0,41.5611,41.6098,41.4095,41.5448,401400.0
2008-09-29 15:00:00,76.76,77.32,76.7,76.98,484200.0,41.5394,41.8425,41.5069,41.6585,484200.0
2008-09-29 15:05:00,76.98,77.1,76.51,76.55,332700.0,41.6585,41.7234,41.4041,41.4258,332700.0
2008-09-29 15:10:00,76.55,76.73,76.43,76.46,397400.0,41.4258,41.5232,41.3608,41.3771,397400.0
2008-09-29 15:15:00,76.46,76.64,76.03,76.1,302600.0,41.3771,41.4745,41.1444,41.1822,302600.0
2008-09-29 15:20:00,76.1,76.1,75.16,75.26,478300.0,41.1822,41.1822,40.6736,40.7277,478300.0
2008-09-29 15:25:00,75.27,75.36,74.19,74.88,820300.0,40.7331,40.7818,40.1486,40.522,820300.0
2008-09-29 15:30:00,74.83,75.57,74.65,75.16,810800.0,40.495,40.8954,40.3976,40.6736,810800.0
2008-09-29 15:35:00,75.16,75.39,74.87,75.38,813900.0,40.6736,40.798,40.5166,40.7926,813900.0
2008-09-29 15:40:00,75.38,77.0,74.66,76.25,1742000.0,40.7926,41.6693,40.403,41.2634,1742000.0
2008-09-29 15:45:00,76.27,76.33,75.6,75.81,970700.0,41.2742,41.3067,40.9117,41.0253,970700.0
2008-09-29 15:50:00,75.82,76.0,75.04,75.85,1305000.0,41.0307,41.1281,40.6086,41.047,1305000.0
2008-09-29 15:55:00,75.86,76.36,74.97,74.97,2791100.0,41.0524,41.323,40.5707,40.5707,2791100.0
2008-09-30 09:30:00,75.62,75.62,75.17,75.32,875000.0,40.9225,40.9225,40.679,40.7601,875000.0
2008-09-30 09:35:00,75.32,76.0,75.19,75.92,897200.0,40.7601,41.1281,40.6898,41.0848,897200.0
2008-09-30 09:40:00,75.91,76.4,75.61,75.71,748700.0,41.0794,41.3446,40.9171,40.9712,748700.0
2008-09-30 09:45:00,75.71,75.97,75.61,75.9,748100.0,40.9712,41.1119,40.9171,41.074,748100.0
2008-09-30 09:50:00,75.91,76.03,75.67,75.97,755500.0,41.0794,41.1444,40.9496,41.1119,755500.0
2008-09-30 09:55:00,75.98,76.42,75.83,76.35,654900.0,41.1173,41.3554,41.0361,41.3175,654900.0
2008-09-30 10:00:00,76.33,76.75,76.25,76.68,670300.0,41.3067,41.534,41.2634,41.4961,670300.0
2008-09-30 10:05:00,76.68,76.92,76.52,76.59,658700.0,41.4961,41.626,41.4095,41.4474,658700.0
2008-09-30 10:10:00,76.58,77.26,76.54,77.25,561900.0,41.442,41.81,41.4204,41.8046,561900.0
2008-09-30 10:15:00,77.25,77.44,77.06,77.16,537800.0,41.8046,41.9074,41.7018,41.7559,537800.0
2008-09-30 10:20:00,77.15,77.34,77.12,77.19,440700.0,41.7505,41.8533,41.7342,41.7721,440700.0
2008-09-30 10:25:00,77.19,77.39,77.02,77.06,428000.0,41.7721,41.8803,41.6801,41.7018,428000.0
2008-09-30 10:30:00,77.07,77.38,76.94,77.26,411200.0,41.7072,41.8749,41.6368,41.81,411200.0
2008-09-30 10:35:00,77.25,77.55,77.25,77.42,384900.0,41.8046,41.9669,41.8046,41.8966,384900.0
2008-09-30 10:40:00,77.43,77.48,77.19,77.22,489400.0,41.902,41.929,41.7721,41.7883,489400.0
2008-09-30 10:45:00,77.25,77.35,77.01,77.24,508300.0,41.8046,41.8587,41.6747,41.7992,508300.0
2008-09-30 10:50:00,77.25,77.3,77.03,77.21,338000.0,41.8046,41.8316,41.6855,41.7829,338000.0
2008-09-30 10:55:00,77.22,77.24,76.91,76.93,530700.0,41.7883,41.7992,41.6206,41.6314,530700.0
2008-09-30 11:00:00,76.91,76.97,76.62,76.74,531400.0,41.6206,41.6531,41.4637,41.5286,531400.0
2008-09-30 11:05:00,76.75,77.0,76.68,77.0,467800.0,41.534,41.6693,41.4961,41.6693,467800.0
2008-09-30 11:10:00,76.99,77.02,76.75,76.98,316900.0,41.6639,41.6801,41.534,41.6585,316900.0
2008-09-30 11:15:00,76.97,77.04,76.7,76.89,480900.0,41.6531,41.6909,41.5069,41.6098,480900.0
2008-09-30 11:20:00,76.89,76.96,76.73,76.78,357500.0,41.6098,41.6476,41.5232,41.5502,357500.0
2008-09-30 11:25:00,76.79,77.0,76.7,76.9,346800.0,41.5556,41.6693,41.5069,41.6152,346800.0
2008-09-30 11:30:00,76.89,77.08,76.85,77.05,336100.0,41.6098,41.7126,41.5881,41.6964,336100.0
2008-09-30 11:35:00,77.04,77.09,76.71,76.88,450300.0,41.6909,41.718,41.5124,41.6044,450300.0
2008-09-30 11:40:00,76.89,77.37,76.87,77.3,503500.0,41.6098,41.8695,41.5989,41.8316,503500.0
2008-09-30 11:45:00,77.3,77.54,77.27,77.47,485900.0,41.8316,41.9615,41.8154,41.9236,485900.0
2008-09-30 11:50:00,77.47,77.54,77.32,77.35,260700.0,41.9236,41.9615,41.8425,41.8587,260700.0
2008-09-30 11:55:00,77.35,77.44,77.22,77.31,265200.0,41.8587,41.9074,41.7883,41.8371,265200.0
2008-09-30 12:00:00,77.32,77.35,77.03,77.13,282400.0,41.8425,41.8587,41.6855,41.7396,282400.0
2008-09-30 12:05:00,77.12,77.2,77.0,77.06,248500.0,41.7342,41.7775,41.6693,41.7018,248500.0
2008-09-30 12:10:00,77.05,77.3,76.98,77.24,313900.0,41.6964,41.8316,41.6585,41.7992,313900.0
2008-09-30 12:15:00,77.25,77.28,76.95,77.02,148500.0,41.8046,41.8208,41.6422,41.6801,148500.0
2008-09-30 12:20:00,77.02,77.15,76.77,76.86,295300.0,41.6801,41.7505,41.5448,41.5935,295300.0
2008-09-30 12:25:00,76.87,76.98,76.75,76.81,212900.0,41.5989,41.6585,41.534,41.5665,212900.0
2008-09-30 12:30:00,76.81,76.9,76.67,76.81,234600.0,41.5665,41.6152,41.4907,41.5665,234600.0
2008-09-30 12:35:00,76.82,77.13,76.81,77.03,263300.0,41.5719,41.7396,41.5665,41.6855,263300.0
2008-09-30 12:40:00,77.03,77.4,77.02,77.29,301600.0,41.6855,41.8858,41.6801,41.8262,301600.0
2008-09-30 12:45:00,77.29,77.32,77.12,77.19,239600.0,41.8262,41.8425,41.7342,41.7721,239600.0
2008-09-30 12:50:00,77.2,77.26,77.11,77.15,145500.0,41.7775,41.81,41.7288,41.7505,145500.0
2008-09-30 12:55:00,77.15,77.51,77.13,77.47,254900.0,41.7505,41.9453,41.7396,41.9236,254900.0
2008-09-30 13:00:00,77.46,77.47,76.91,76.93,272600.0,41.9182,41.9236,41.6206,41.6314,272600.0
2008-09-30 13:05:00,76.93,77.19,76.92,77.19,193400.0,41.6314,41.7721,41.626,41.7721,193400.0
2008-09-30 13:10:00,77.18,77.46,77.02,77.38,215700.0,41.7667,41.9182,41.6801,41.8749,215700.0
2008-09-30 13:15:00,77.38,77.6,77.31,77.52,264900.0,41.8749,41.994,41.8371,41.9507,264900.0
2008-09-30 13:20:00,77.5,77.55,77.32,77.49,255800.0,41.9399,41.9669,41.8425,41.9345,255800.0
2008-09-30 13:25:00,77.49,77.83,77.45,77.81,325800.0,41.9345,42.1185,41.9128,42.1076,325800.0
2008-09-30 13:30:00,77.81,78.08,77.72,77.94,401200.0,42.1076,42.2537,42.0589,42.178,401200.0
2008-09-30 13:35:00,77.94,78.18,77.92,77.93,372200.0,42.178,42.3079,42.1672,42.1726,372200.0
2008-09-30 13:40:00,77.93,78.04,77.73,77.79,221500.0,42.1726,42.2321,42.0643,42.0968,221500.0
2008-09-30 13:45:00,77.8,77.87,77.73,77.81,262300.0,42.1022,42.1401,42.0643,42.1076,262300.0
2008-09-30 13:50:00,77.81,77.88,77.66,77.68,367000.0,42.1076,42.1455,42.0265,42.0373,367000.0
2008-09-30 13:55:00,77.67,77.73,77.55,77.64,279000.0,42.0319,42.0643,41.9669,42.0156,279000.0
2008-09-30 14:00:00,77.64,77.74,77.51,77.54,282500.0,42.0156,42.0698,41.9453,41.9615,282500.0
2008-09-30 14:05:00,77.54,77.87,77.52,77.69,261000.0,41.9615,42.1401,41.9507,42.0427,261000.0
2008-09-30 14:10:00,77.68,78.05,77.67,77.91,316700.0,42.0373,42.2375,42.0319,42.1617,316700.0
2008-09-30 14:15:00,77.92,78.01,77.78,77.85,241600.0,42.1672,42.2159,42.0914,42.1293,241600.0
2008-09-30 14:20:00,77.86,78.19,77.83,78.17,309100.0,42.1347,42.3133,42.1185,42.3024,309100.0
2008-09-30 14:25:00,78.16,78.28,78.06,78.23,282100.0,42.297,42.362,42.2429,42.3349,282100.0
2008-09-30 14:30:00,78.21,78.33,78.1,78.15,273500.0,42.3241,42.389,42.2646,42.2916,273500.0
2008-09-30 14:35:00,78.14,78.17,77.92,78.0,304400.0,42.2862,42.3024,42.1672,42.2105,304400.0
2008-09-30 14:40:00,78.01,78.13,77.89,78.07,246400.0,42.2159,42.2808,42.1509,42.2483,246400.0
2008-09-30 14:45:00,78.07,78.07,77.75,77.83,260200.0,42.2483,42.2483,42.0752,42.1185,260200.0
2008-09-30 14:50:00,77.83,77.97,77.76,77.92,323000.0,42.1185,42.1942,42.0806,42.1672,323000.0
2008-09-30 14:55:00,77.91,78.16,77.89,77.95,350700.0,42.1617,42.297,42.1509,42.1834,350700.0
2008-09-30 15:00:00,77.95,78.29,77.93,78.2,527400.0,42.1834,42.3674,42.1726,42.3187,527400.0
2008-09-30 15:05:00,78.2,78.45,78.11,78.21,382200.0,42.3187,42.454,42.27,42.3241,382200.0
2008-09-30 15:10:00,78.21,78.22,77.67,77.7,518000.0,42.3241,42.3295,42.0319,42.0481,518000.0
2008-09-30 15:15:00,77.7,77.93,77.52,77.78,552200.0,42.0481,42.1726,41.9507,42.0914,552200.0
2008-09-30 15:20:00,77.78,78.48,77.77,78.48,567400.0,42.0914,42.4702,42.086,42.4702,567400.0
2008-09-30 15:25:00,78.48,78.61,78.32,78.43,469200.0,42.4702,42.5406,42.3836,42.4432,469200.0
2008-09-30 15:30:00,78.43,78.48,77.85,78.09,447100.0,42.4432,42.4702,42.1293,42.2592,447100.0
2008-09-30 15:35:00,78.08,78.09,77.79,77.91,589700.0,42.2537,42.2592,42.0968,42.1617,589700.0
2008-09-30 15:40:00,77.91,78.23,77.72,78.13,796200.0,42.1617,42.3349,42.0589,42.2808,796200.0
2008-09-30 15:45:00,78.14,78.56,78.06,78.4,665400.0,42.2862,42.5135,42.2429,42.4269,665400.0
2008-09-30 15:50:00,78.4,78.41,77.55,77.76,856600.0,42.4269,42.4323,41.9669,42.0806,856600.0
2008-09-30 15:55:00,77.74,78.3,77.58,78.1,1071700.0,42.0698,42.3728,41.9832,42.2646,1071700.0
2008-10-01 09:30:00,77.21,77.44,76.32,76.4,753600.0,41.7829,41.9074,41.3013,41.3446,753600.0
2008-10-01 09:35:00,76.41,76.54,75.77,75.81,813200.0,41.35,41.4204,41.0037,41.0253,813200.0
2008-10-01 09:40:00,75.81,76.44,75.8,76.29,688400.0,41.0253,41.3662,41.0199,41.2851,688400.0
2008-10-01 09:45:00,76.27,76.55,76.06,76.46,581200.0,41.2742,41.4258,41.1606,41.3771,581200.0
2008-10-01 09:50:00,76.47,76.56,76.35,76.55,349500.0,41.3825,41.4312,41.3175,41.4258,349500.0
2008-10-01 09:55:00,76.55,76.85,76.42,76.73,453300.0,41.4258,41.5881,41.3554,41.5232,453300.0
2008-10-01 10:00:00,76.71,76.73,75.89,75.97,598100.0,41.5124,41.5232,41.0686,41.1119,598100.0
2008-10-01 10:05:00,75.96,76.18,75.75,75.9,434700.0,41.1065,41.2255,40.9928,41.074,434700.0
2008-10-01 10:10:00,75.89,76.25,75.81,76.09,307200.0,41.0686,41.2634,41.0253,41.1768,307200.0
2008-10-01 10:15:00,76.1,76.4,75.92,76.4,355800.0,41.1822,41.3446,41.0848,41.3446,355800.0
2008-10-01 10:20:00,76.42,76.58,76.23,76.54,333000.0,41.3554,41.442,41.2526,41.4204,333000.0
2008-10-01 10:25:00,76.54,76.55,76.3,76.52,325500.0,41.4204,41.4258,41.2905,41.4095,325500.0
2008-10-01 10:30:00,76.53,76.53,76.14,76.27,289100.0,41.4149,41.4149,41.2039,41.2742,289100.0
2008-10-01 10:35:00,76.27,76.28,75.01,75.09,939800.0,41.2742,41.2797,40.5924,40.6357,939800.0
2008-10-01 10:40:00,75.1,75.65,74.93,75.58,633400.0,40.6411,40.9387,40.5491,40.9008,633400.0
2008-10-01 10:45:00,75.58,75.72,75.41,75.57,304700.0,40.9008,40.9766,40.8088,40.8954,304700.0
2008-10-01 10:50:00,75.57,75.87,75.42,75.86,448400.0,40.8954,41.0578,40.8143,41.0524,448400.0
2008-10-01 10:55:00,75.87,76.07,75.74,75.81,482400.0,41.0578,41.166,40.9874,41.0253,482400.0
2008-10-01 11:00:00,75.83,75.93,75.75,75.85,473700.0,41.0361,41.0903,40.9928,41.047,473700.0
2008-10-01 11:05:00,75.86,75.92,75.78,75.86,453300.0,41.0524,41.0848,41.0091,41.0524,453300.0
2008-10-01 11:10:00,75.86,76.25,75.85,76.22,287000.0,41.0524,41.2634,41.047,41.2472,287000.0
2008-10-01 11:15:00,76.24,76.38,76.15,76.31,215600.0,41.258,41.3338,41.2093,41.2959,215600.0
2008-10-01 11:20:00,76.31,76.54,76.25,76.43,360700.0,41.2959,41.4204,41.2634,41.3608,360700.0
2008-10-01 11:25:00,76.42,76.75,76.41,76.68,422600.0,41.3554,41.534,41.35,41.4961,422600.0
2008-10-01 11:30:00,76.68,76.73,76.51,76.57,187500.0,41.4961,41.5232,41.4041,41.4366,187500.0
2008-10-01 11:35:00,76.56,77.0,76.52,76.96,300200.0,41.4312,41.6693,41.4095,41.6476,300200.0
2008-10-01 11:40:00,76.96,77.08,76.86,76.94,290800.0,41.6476,41.7126,41.5935,41.6368,290800.0
2008-10-01 11:45:00,76.94,77.01,76.8,76.97,211600.0,41.6368,41.6747,41.5611,41.6531,211600.0
2008-10-01 11:50:00,76.98,77.28,76.93,77.23,395600.0,41.6585,41.8208,41.6314,41.7938,395600.0
2008-10-01 11:55:00,77.22,77.25,77.01,77.04,383700.0,41.7883,41.8046,41.6747,41.6909,383700.0
2008-10-01 12:00:00,77.04,77.17,76.86,76.94,260900.0,41.6909,41.7613,41.5935,41.6368,260900.0
2008-10-01 12:05:00,76.94,77.21,76.88,77.21,254600.0,41.6368,41.7829,41.6044,41.7829,254600.0
2008-10-01 12:10:00,77.21,77.33,77.1,77.31,241500.0,41.7829,41.8479,41.7234,41.8371,241500.0
2008-10-01 12:15:00,77.33,77.85,77.32,77.37,465200.0,41.8479,42.1293,41.8425,41.8695,465200.0
2008-10-01 12:20:00,77.37,77.5,77.26,77.48,270300.0,41.8695,41.9399,41.81,41.929,270300.0
2008-10-01 12:25:00,77.47,77.71,77.45,77.71,343800.0,41.9236,42.0535,41.9128,42.0535,343800.0
2008-10-01 12:30:00,77.73,78.49,77.69,78.25,433100.0,42.0643,42.4756,42.0427,42.3457,433100.0
2008-10-01 12:35:00,78.28,78.54,78.16,78.36,344100.0,42.362,42.5027,42.297,42.4053,344100.0
2008-10-01 12:40:00,78.34,78.74,78.19,78.47,340300.0,42.3944,42.6109,42.3133,42.4648,340300.0
2008-10-01 12:45:00,78.47,78.85,78.43,78.74,272500.0,42.4648,42.6704,42.4432,42.6109,272500.0
2008-10-01 12:50:00,78.73,79.23,78.66,78.74,365500.0,42.6055,42.8761,42.5676,42.6109,365500.0
2008-10-01 12:55:00,78.74,78.89,78.63,78.66,242100.0,42.6109,42.6921,42.5514,42.5676,242100.0
2008-10-01 13:00:00,78.66,78.76,78.22,78.26,351100.0,42.5676,42.6217,42.3295,42.3512,351100.0
2008-10-01 13:05:00,78.25,78.36,78.02,78.27,274300.0,42.3457,42.4053,42.2213,42.3566,274300.0
2008-10-01 13:10:00,78.26,78.43,78.05,78.05,203600.0,42.3512,42.4432,42.2375,42.2375,203600.0
2008-10-01 13:15:00,78.05,78.36,78.02,78.18,175500.0,42.2375,42.4053,42.2213,42.3079,175500.0
2008-10-01 13:20:00,78.17,78.49,78.11,78.35,138000.0,42.3024,42.4756,42.27,42.3999,138000.0
2008-10-01 13:25:00,78.34,78.41,78.09,78.23,195900.0,42.3944,42.4323,42.2592,42.3349,195900.0
2008-10-01 13:30:00,78.22,78.28,77.57,77.94,306000.0,42.3295,42.362,41.9778,42.178,306000.0
2008-10-01 13:35:00,77.96,78.11,77.77,78.06,264700.0,42.1888,42.27,42.086,42.2429,264700.0
2008-10-01 13:40:00,78.05,78.98,77.3,78.86,432200.0,42.2375,42.7408,41.8316,42.6758,432200.0
2008-10-01 13:45:00,78.32,78.99,78.29,78.66,671500.0,42.3836,42.7462,42.3674,42.5676,671500.0
2008-10-01 13:50:00,78.66,79.14,78.53,78.93,431200.0,42.5676,42.8274,42.4973,42.7137,431200.0
2008-10-01 13:55:00,78.93,79.0,78.23,78.38,342200.0,42.7137,42.7516,42.3349,42.4161,342200.0
2008-10-01 14:00:00,78.39,78.59,78.04,78.3,265800.0,42.4215,42.5297,42.2321,42.3728,265800.0
2008-10-01 14:05:00,78.28,78.74,78.0,78.53,364800.0,42.362,42.6109,42.2105,42.4973,364800.0
2008-10-01 14:10:00,78.53,78.68,78.23,78.46,259500.0,42.4973,42.5784,42.3349,42.4594,259500.0
2008-10-01 14:15:00,78.47,78.99,78.45,78.83,406300.0,42.4648,42.7462,42.454,42.6596,406300.0
2008-10-01 14:20:00,78.82,78.95,78.6,78.66,373000.0,42.6542,42.7246,42.5351,42.5676,373000.0
2008-10-01 14:25:00,78.66,78.88,78.5,78.8,294000.0,42.5676,42.6867,42.481,42.6434,294000.0
2008-10-01 14:30:00,78.8,78.88,78.49,78.68,399900.0,42.6434,42.6867,42.4756,42.5784,399900.0
2008-10-01 14:35:00,78.68,78.85,78.58,78.85,359500.0,42.5784,42.6704,42.5243,42.6704,359500.0
2008-10-01 14:40:00,78.84,79.09,78.68,78.82,375500.0,42.665,42.8003,42.5784,42.6542,375500.0
2008-10-01 14:45:00,78.81,79.01,78.6,78.9,282600.0,42.6488,42.757,42.5351,42.6975,282600.0
2008-10-01 14:50:00,78.92,79.19,78.84,78.96,263400.0,42.7083,42.8544,42.665,42.73,263400.0
2008-10-01 14:55:00,78.97,79.02,78.55,78.71,355400.0,42.7354,42.7624,42.5081,42.5947,355400.0
2008-10-01 15:00:00,78.71,78.8,78.58,78.67,207800.0,42.5947,42.6434,42.5243,42.573,207800.0
2008-10-01 15:05:00,78.67,78.92,78.59,78.8,221800.0,42.573,42.7083,42.5297,42.6434,221800.0
2008-10-01 15:10:00,78.8,79.06,78.57,78.68,291800.0,42.6434,42.7841,42.5189,42.5784,291800.0
2008-10-01 15:15:00,78.69,78.9,78.43,78.8,314500.0,42.5839,42.6975,42.4432,42.6434,314500.0
2008-10-01 15:20:00,78.8,78.92,78.7,78.9,257200.0,42.6434,42.7083,42.5893,42.6975,257200.0
2008-10-01 15:25:00,78.9,79.05,78.8,78.87,234200.0,42.6975,42.7787,42.6434,42.6813,234200.0
2008-10-01 15:30:00,78.88,79.08,78.81,79.01,301000.0,42.6867,42.7949,42.6488,42.757,301000.0
2008-10-01 15:35:00,79.0,79.13,78.85,78.93,497000.0,42.7516,42.822,42.6704,42.7137,497000.0
2008-10-01 15:40:00,78.94,79.0,78.7,78.81,480800.0,42.7191,42.7516,42.5893,42.6488,480800.0
2008-10-01 15:45:00,78.82,78.96,78.57,78.61,386900.0,42.6542,42.73,42.5189,42.5406,386900.0
2008-10-01 15:50:00,78.6,78.73,78.44,78.67,492500.0,42.5351,42.6055,42.4486,42.573,492500.0
2008-10-01 15:55:00,78.65,78.67,78.49,78.59,684800.0,42.5622,42.573,42.4756,42.5297,684800.0
2008-10-02 09:30:00,77.77,77.84,77.41,77.67,585700.0,42.086,42.1239,41.8912,42.0319,585700.0
2008-10-02 09:35:00,77.65,77.68,77.21,77.4,475000.0,42.021,42.0373,41.7829,41.8858,475000.0
2008-10-02 09:40:00,77.41,77.59,77.17,77.54,413900.0,41.8912,41.9886,41.7613,41.9615,413900.0
2008-10-02 09:45:00,77.54,77.78,77.42,77.72,536600.0,41.9615,42.0914,41.8966,42.0589,536600.0
2008-10-02 09:50:00,77.74,77.83,77.18,77.58,667300.0,42.0698,42.1185,41.7667,41.9832,667300.0
2008-10-02 09:55:00,77.59,77.69,77.11,77.36,506400.0,41.9886,42.0427,41.7288,41.8641,506400.0
2008-10-02 10:00:00,77.37,77.44,76.78,76.81,489300.0,41.8695,41.9074,41.5502,41.5665,489300.0
2008-10-02 10:05:00,76.81,77.2,76.68,77.09,522000.0,41.5665,41.7775,41.4961,41.718,522000.0
2008-10-02 10:10:00,77.11,77.84,77.0,77.83,648500.0,41.7288,42.1239,41.6693,42.1185,648500.0
2008-10-02 10:15:00,77.8,77.83,77.4,77.54,438200.0,42.1022,42.1185,41.8858,41.9615,438200.0
2008-10-02 10:20:00,77.52,77.52,77.0,77.01,438500.0,41.9507,41.9507,41.6693,41.6747,438500.0
2008-10-02 10:25:00,77.03,77.5,77.0,77.41,538900.0,41.6855,41.9399,41.6693,41.8912,538900.0
2008-10-02 10:30:00,77.41,77.49,77.21,77.46,310700.0,41.8912,41.9345,41.7829,41.9182,310700.0
2008-10-02 10:35:00,77.45,77.5,77.07,77.14,482900.0,41.9128,41.9399,41.7072,41.7451,482900.0
2008-10-02 10:40:00,77.14,77.21,76.91,77.1,397500.0,41.7451,41.7829,41.6206,41.7234,397500.0
2008-10-02 10:45:00,77.09,77.14,76.8,76.84,362200.0,41.718,41.7451,41.5611,41.5827,362200.0
2008-10-02 10:50:00,76.84,77.2,76.84,77.03,455200.0,41.5827,41.7775,41.5827,41.6855,455200.0
2008-10-02 10:55:00,77.03,77.25,76.95,77.05,320400.0,41.6855,41.8046,41.6422,41.6964,320400.0
2008-10-02 11:00:00,77.05,77.29,77.05,77.18,233100.0,41.6964,41.8262,41.6964,41.7667,233100.0
2008-10-02 11:05:00,77.18,77.19,76.44,76.79,542800.0,41.7667,41.7721,41.3662,41.5556,542800.0
2008-10-02 11:10:00,76.78,76.84,76.51,76.76,430000.0,41.5502,41.5827,41.4041,41.5394,430000.0
2008-10-02 11:15:00,76.76,77.41,76.61,77.36,534800.0,41.5394,41.8912,41.4582,41.8641,534800.0
2008-10-02 11:20:00,77.35,77.74,77.32,77.6,510500.0,41.8587,42.0698,41.8425,41.994,510500.0
2008-10-02 11:25:00,77.6,77.8,77.41,77.45,344900.0,41.994,42.1022,41.8912,41.9128,344900.0
2008-10-02 11:30:00,77.45,77.54,77.31,77.41,264000.0,41.9128,41.9615,41.8371,41.8912,264000.0
2008-10-02 11:35:00,77.43,77.73,77.4,77.67,382600.0,41.902,42.0643,41.8858,42.0319,382600.0
2008-10-02 11:40:00,77.68,78.04,77.51,77.96,629400.0,42.0373,42.2321,41.9453,42.1888,629400.0
2008-10-02 11:45:00,77.96,78.21,77.88,78.0,258900.0,42.1888,42.3241,42.1455,42.2105,258900.0
2008-10-02 11:50:00,77.98,78.03,77.73,77.81,264300.0,42.1996,42.2267,42.0643,42.1076,264300.0
2008-10-02 11:55:00,77.81,78.49,77.78,78.39,535400.0,42.1076,42.4756,42.0914,42.4215,535400.0
2008-10-02 12:00:00,78.4,78.5,78.14,78.17,302000.0,42.4269,42.481,42.2862,42.3024,302000.0
2008-10-02 12:05:00,78.17,78.26,77.95,78.05,229100.0,42.3024,42.3512,42.1834,42.2375,229100.0
2008-10-02 12:10:00,78.1,78.34,78.09,78.32,248200.0,42.2646,42.3944,42.2592,42.3836,248200.0
2008-10-02 12:15:00,78.34,78.5,78.25,78.46,242700.0,42.3944,42.481,42.3457,42.4594,242700.0
2008-10-02 12:20:00,78.49,78.57,78.35,78.44,220100.0,42.4756,42.5189,42.3999,42.4486,220100.0
2008-10-02 12:25:00,78.44,78.45,77.96,78.03,262100.0,42.4486,42.454,42.1888,42.2267,262100.0
2008-10-02 12:30:00,78.03,78.2,77.86,77.98,236700.0,42.2267,42.3187,42.1347,42.1996,236700.0
2008-10-02 12:35:00,77.99,78.08,77.85,77.89,206000.0,42.205,42.2537,42.1293,42.1509,206000.0
2008-10-02 12:40:00,77.9,78.16,77.9,78.01,216800.0,42.1563,42.297,42.1563,42.2159,216800.0
2008-10-02 12:45:00,78.02,78.14,77.89,77.96,265000.0,42.2213,42.2862,42.1509,42.1888,265000.0
2008-10-02 12:50:00,77.96,78.41,77.93,78.32,298700.0,42.1888,42.4323,42.1726,42.3836,298700.0
2008-10-02 12:55:00,78.33,78.5,78.29,78.4,183100.0,42.389,42.481,42.3674,42.4269,183100.0
2008-10-02 13:00:00,78.4,78.4,78.15,78.15,192300.0,42.4269,42.4269,42.2916,42.2916,192300.0
2008-10-02 13:05:00,78.15,78.25,77.91,78.05,314700.0,42.2916,42.3457,42.1617,42.2375,314700.0
2008-10-02 13:10:00,78.06,78.19,77.95,78.0,306500.0,42.2429,42.3133,42.1834,42.2105,306500.0
2008-10-02 13:15:00,78.0,78.1,77.81,78.03,357500.0,42.2105,42.2646,42.1076,42.2267,357500.0
2008-10-02 13:20:00,78.03,78.17,77.85,77.85,235400.0,42.2267,42.3024,42.1293,42.1293,235400.0
2008-10-02 13:25:00,77.86,78.14,77.84,78.13,312000.0,42.1347,42.2862,42.1239,42.2808,312000.0
2008-10-02 13:30:00,78.12,78.28,77.94,78.1,410900.0,42.2754,42.362,42.178,42.2646,410900.0
2008-10-02 13:35:00,78.09,78.19,77.99,78.06,385100.0,42.2592,42.3133,42.205,42.2429,385100.0
2008-10-02 13:40:00,78.07,78.39,77.83,78.35,397800.0,42.2483,42.4215,42.1185,42.3999,397800.0
2008-10-02 13:45:00,78.36,78.89,78.26,78.46,656200.0,42.4053,42.6921,42.3512,42.4594,656200.0
2008-10-02 13:50:00,78.45,78.58,77.81,78.05,573500.0,42.454,42.5243,42.1076,42.2375,573500.0
2008-10-02 13:55:00,78.05,78.64,77.99,78.55,366200.0,42.2375,42.5568,42.205,42.5081,366200.0
2008-10-02 14:00:00,78.55,78.94,78.55,78.74,513400.0,42.5081,42.7191,42.5081,42.6109,513400.0
2008-10-02 14:05:00,78.74,78.99,78.6,78.84,435500.0,42.6109,42.7462,42.5351,42.665,435500.0
2008-10-02 14:10:00,78.84,79.32,78.83,79.16,634700.0,42.665,42.9248,42.6596,42.8382,634700.0
2008-10-02 14:15:00,79.14,79.41,79.08,79.14,507500.0,42.8274,42.9735,42.7949,42.8274,507500.0
2008-10-02 14:20:00,79.19,79.28,78.75,78.77,546000.0,42.8544,42.9031,42.6163,42.6271,546000.0
2008-10-02 14:25:00,78.8,79.0,78.74,78.82,313000.0,42.6434,42.7516,42.6109,42.6542,313000.0
2008-10-02 14:30:00,78.83,78.97,78.55,78.65,381700.0,42.6596,42.7354,42.5081,42.5622,381700.0
2008-10-02 14:35:00,78.66,78.81,78.41,78.78,539300.0,42.5676,42.6488,42.4323,42.6326,539300.0
2008-10-02 14:40:00,78.76,78.93,78.65,78.71,354100.0,42.6217,42.7137,42.5622,42.5947,354100.0
2008-10-02 14:45:00,78.71,79.25,78.71,79.16,568500.0,42.5947,42.8869,42.5947,42.8382,568500.0
2008-10-02 14:50:00,79.15,79.21,78.71,78.75,309500.0,42.8328,42.8653,42.5947,42.6163,309500.0
2008-10-02 14:55:00,78.71,79.27,78.71,79.17,582500.0,42.5947,42.8977,42.5947,42.8436,582500.0
2008-10-02 15:00:00,79.17,79.22,78.91,79.0,470100.0,42.8436,42.8707,42.7029,42.7516,470100.0
2008-10-02 15:05:00,79.0,79.2,78.98,79.03,474900.0,42.7516,42.8598,42.7408,42.7678,474900.0
2008-10-02 15:10:00,79.04,79.28,78.97,79.17,462700.0,42.7733,42.9031,42.7354,42.8436,462700.0
2008-10-02 15:15:00,79.18,79.19,78.64,78.69,521900.0,42.849,42.8544,42.5568,42.5839,521900.0
2008-10-02 15:20:00,78.69,78.85,78.56,78.78,531300.0,42.5839,42.6704,42.5135,42.6326,531300.0
2008-10-02 15:25:00,78.78,78.88,78.5,78.66,658000.0,42.6326,42.6867,42.481,42.5676,658000.0
2008-10-02 15:30:00,78.66,79.27,78.58,78.99,636400.0,42.5676,42.8977,42.5243,42.7462,636400.0
2008-10-02 15:35:00,78.98,79.05,77.83,77.83,1065800.0,42.7408,42.7787,42.1185,42.1185,1065800.0
2008-10-02 15:40:00,77.83,77.99,77.5,77.71,1782900.0,42.1185,42.205,41.9399,42.0535,1782900.0
2008-10-02 15:45:00,77.69,77.73,77.15,77.35,1191400.0,42.0427,42.0643,41.7505,41.8587,1191400.0
2008-10-02 15:50:00,77.34,77.8,77.33,77.55,1192100.0,41.8533,42.1022,41.8479,41.9669,1192100.0
2008-10-02 15:55:00,77.55,77.56,76.87,77.19,2386600.0,41.9669,41.9723,41.5989,41.7721,2386600.0
2008-10-03 09:30:00,77.7,78.93,77.59,78.87,651900.0,42.0481,42.7137,41.9886,42.6813,651900.0
2008-10-03 09:35:00,78.86,78.87,78.52,78.68,429000.0,42.6758,42.6813,42.4919,42.5784,429000.0
2008-10-03 09:40:00,78.68,79.25,78.68,79.07,629400.0,42.5784,42.8869,42.5784,42.7895,629400.0
2008-10-03 09:45:00,79.07,79.19,78.86,78.96,504800.0,42.7895,42.8544,42.6758,42.73,504800.0
2008-10-03 09:50:00,78.94,79.74,78.87,79.66,441700.0,42.7191,43.1521,42.6813,43.1088,441700.0
2008-10-03 09:55:00,79.65,79.98,79.57,79.96,633200.0,43.1034,43.2819,43.0601,43.2711,633200.0
2008-10-03 10:00:00,79.96,80.21,79.78,79.84,886200.0,43.2711,43.4064,43.1737,43.2062,886200.0
2008-10-03 10:05:00,79.84,79.88,79.51,79.65,382800.0,43.2062,43.2278,43.0276,43.1034,382800.0
2008-10-03 10:10:00,79.65,79.99,79.45,79.98,443100.0,43.1034,43.2874,42.9951,43.2819,443100.0
2008-10-03 10:15:00,79.99,80.24,79.98,80.24,443100.0,43.2874,43.4226,43.2819,43.4226,443100.0
2008-10-03 10:20:00,80.25,80.61,80.07,80.18,493700.0,43.4281,43.6229,43.3307,43.3902,493700.0
2008-10-03 10:25:00,80.18,80.49,80.06,80.33,275300.0,43.3902,43.5579,43.3252,43.4714,275300.0
2008-10-03 10:30:00,80.32,80.5,80.1,80.47,495200.0,43.4659,43.5634,43.3469,43.5471,495200.0
2008-10-03 10:35:00,80.47,80.62,80.26,80.54,436300.0,43.5471,43.6283,43.4335,43.585,436300.0
2008-10-03 10:40:00,80.54,80.74,80.31,80.64,452200.0,43.585,43.6932,43.4605,43.6391,452200.0
2008-10-03 10:45:00,80.64,80.84,80.63,80.8,429100.0,43.6391,43.7473,43.6337,43.7257,429100.0
2008-10-03 10:50:00,80.79,81.3,80.76,81.22,740300.0,43.7203,43.9963,43.7041,43.953,740300.0
2008-10-03 10:55:00,81.23,81.3,80.9,80.9,423300.0,43.9584,43.9963,43.7798,43.7798,423300.0
2008-10-03 11:00:00,80.9,81.18,80.81,80.81,668800.0,43.7798,43.9313,43.7311,43.7311,668800.0
2008-10-03 11:05:00,80.82,80.87,80.7,80.81,399600.0,43.7365,43.7636,43.6716,43.7311,399600.0
2008-10-03 11:10:00,80.81,81.19,80.76,80.81,652800.0,43.7311,43.9368,43.7041,43.7311,652800.0
2008-10-03 11:15:00,80.81,81.09,80.57,80.61,398600.0,43.7311,43.8826,43.6012,43.6229,398600.0
2008-10-03 11:20:00,80.61,80.66,80.36,80.57,374800.0,43.6229,43.6499,43.4876,43.6012,374800.0
2008-10-03 11:25:00,80.57,80.61,80.06,80.08,362000.0,43.6012,43.6229,43.3252,43.3361,362000.0
2008-10-03 11:30:00,80.07,80.65,80.07,80.65,316100.0,43.3307,43.6445,43.3307,43.6445,316100.0
2008-10-03 11:35:00,80.64,80.84,80.56,80.75,264200.0,43.6391,43.7473,43.5958,43.6986,264200.0
2008-10-03 11:40:00,80.78,80.93,80.5,80.65,376700.0,43.7149,43.7961,43.5634,43.6445,376700.0
2008-10-03 11:45:00,80.65,80.7,80.39,80.39,269200.0,43.6445,43.6716,43.5038,43.5038,269200.0
2008-10-03 11:50:00,80.39,80.43,80.01,80.13,337000.0,43.5038,43.5255,43.2982,43.3631,337000.0
2008-10-03 11:55:00,80.12,80.56,80.12,80.4,193000.0,43.3577,43.5958,43.3577,43.5092,193000.0
2008-10-03 12:00:00,80.4,80.88,80.39,80.81,286200.0,43.5092,43.769,43.5038,43.7311,286200.0
2008-10-03 12:05:00,80.8,80.83,80.26,80.31,235900.0,43.7257,43.7419,43.4335,43.4605,235900.0
2008-10-03 12:10:00,80.31,80.49,80.22,80.22,172000.0,43.4605,43.5579,43.4118,43.4118,172000.0
2008-10-03 12:15:00,80.26,80.39,80.06,80.15,205200.0,43.4335,43.5038,43.3252,43.3739,205200.0
2008-10-03 12:20:00,80.15,80.18,79.7,79.92,317800.0,43.3739,43.3902,43.1304,43.2495,317800.0
2008-10-03 12:25:00,79.9,80.25,79.8,80.23,285400.0,43.2387,43.4281,43.1845,43.4172,285400.0
2008-10-03 12:30:00,80.15,80.34,80.15,80.33,224800.0,43.3739,43.4768,43.3739,43.4714,224800.0
2008-10-03 12:35:00,80.34,80.57,80.13,80.57,201900.0,43.4768,43.6012,43.3631,43.6012,201900.0
2008-10-03 12:40:00,80.57,80.85,80.48,80.53,296400.0,43.6012,43.7528,43.5525,43.5796,296400.0
2008-10-03 12:45:00,80.53,80.75,80.39,80.72,182500.0,43.5796,43.6986,43.5038,43.6824,182500.0
2008-10-03 12:50:00,80.73,80.94,80.54,80.92,240300.0,43.6878,43.8015,43.585,43.7906,240300.0
2008-10-03 12:55:00,80.94,81.07,80.82,81.07,382700.0,43.8015,43.8718,43.7365,43.8718,382700.0
2008-10-03 13:00:00,81.06,81.2,80.93,81.12,244400.0,43.8664,43.9422,43.7961,43.8989,244400.0
2008-10-03 13:05:00,81.12,81.5,81.04,81.45,535100.0,43.8989,44.1045,43.8556,44.0775,535100.0
2008-10-03 13:10:00,81.46,81.5,81.08,81.32,596000.0,44.0829,44.1045,43.8772,44.0071,596000.0
2008-10-03 13:15:00,81.32,81.5,81.18,81.37,421000.0,44.0071,44.1045,43.9313,44.0342,421000.0
2008-10-03 13:20:00,81.37,81.75,80.84,81.03,747800.0,44.0342,44.2398,43.7473,43.8502,747800.0
2008-10-03 13:25:00,81.04,81.39,80.23,80.68,880300.0,43.8556,44.045,43.4172,43.6608,880300.0
2008-10-03 13:30:00,80.67,80.89,79.82,80.04,723500.0,43.6553,43.7744,43.1954,43.3144,723500.0
2008-10-03 13:35:00,80.06,80.7,79.75,80.24,601800.0,43.3252,43.6716,43.1575,43.4226,601800.0
2008-10-03 13:40:00,80.26,80.3,79.2,79.28,580500.0,43.4335,43.4551,42.8598,42.9031,580500.0
2008-10-03 13:45:00,79.3,80.4,79.15,80.27,726800.0,42.914,43.5092,42.8328,43.4389,726800.0
2008-10-03 13:50:00,80.26,80.75,79.6,79.6,671900.0,43.4335,43.6986,43.0763,43.0763,671900.0
2008-10-03 13:55:00,79.62,80.35,79.56,80.24,574400.0,43.0871,43.4822,43.0547,43.4226,574400.0
2008-10-03 14:00:00,80.23,80.31,79.71,80.03,721700.0,43.4172,43.4605,43.1358,43.309,721700.0
2008-10-03 14:05:00,80.03,80.35,79.92,80.17,460600.0,43.309,43.4822,43.2495,43.3848,460600.0
2008-10-03 14:10:00,80.2,80.78,80.05,80.53,395000.0,43.401,43.7149,43.3198,43.5796,395000.0
2008-10-03 14:15:00,80.52,80.55,79.94,80.3,428500.0,43.5742,43.5904,43.2603,43.4551,428500.0
2008-10-03 14:20:00,80.28,80.34,79.64,79.89,417400.0,43.4443,43.4768,43.098,43.2332,417400.0
2008-10-03 14:25:00,79.91,80.02,79.06,79.4,533700.0,43.2441,43.3036,42.7841,42.9681,533700.0
2008-10-03 14:30:00,79.38,79.76,78.75,78.89,655100.0,42.9573,43.1629,42.6163,42.6921,655100.0
2008-10-03 14:35:00,78.89,79.69,78.88,79.46,627200.0,42.6921,43.125,42.6867,43.0005,627200.0
2008-10-03 14:40:00,79.46,79.78,79.25,79.5,500400.0,43.0005,43.1737,42.8869,43.0222,500400.0
2008-10-03 14:45:00,79.48,79.74,78.92,79.67,518200.0,43.0114,43.1521,42.7083,43.1142,518200.0
2008-10-03 14:50:00,79.66,80.3,79.58,80.19,496700.0,43.1088,43.4551,43.0655,43.3956,496700.0
2008-10-03 14:55:00,80.2,80.47,79.79,80.28,507300.0,43.401,43.5471,43.1791,43.4443,507300.0
2008-10-03 15:00:00,80.28,80.56,80.03,80.28,522600.0,43.4443,43.5958,43.309,43.4443,522600.0
2008-10-03 15:05:00,80.28,80.49,79.79,79.81,474500.0,43.4443,43.5579,43.1791,43.19,474500.0
2008-10-03 15:10:00,79.81,79.93,79.61,79.77,451900.0,43.19,43.2549,43.0817,43.1683,451900.0
2008-10-03 15:15:00,79.77,80.21,79.66,79.82,362300.0,43.1683,43.4064,43.1088,43.1954,362300.0
2008-10-03 15:20:00,79.82,80.07,79.66,79.75,446200.0,43.1954,43.3307,43.1088,43.1575,446200.0
2008-10-03 15:25:00,79.73,79.74,79.2,79.43,626400.0,43.1467,43.1521,42.8598,42.9843,626400.0
2008-10-03 15:30:00,79.43,79.95,79.43,79.62,565200.0,42.9843,43.2657,42.9843,43.0871,565200.0
2008-10-03 15:35:00,79.61,79.73,79.22,79.22,492900.0,43.0817,43.1467,42.8707,42.8707,492900.0
2008-10-03 15:40:00,79.22,79.22,78.12,78.2,1156500.0,42.8707,42.8707,42.2754,42.3187,1156500.0
2008-10-03 15:45:00,78.21,78.33,77.82,77.91,849900.0,42.3241,42.389,42.113,42.1617,849900.0
2008-10-03 15:50:00,77.92,78.24,77.65,78.05,929300.0,42.1672,42.3403,42.021,42.2375,929300.0
2008-10-03 15:55:00,78.07,78.17,77.55,77.67,1067500.0,42.2483,42.3024,41.9669,42.0319,1067500.0
2008-10-06 09:30:00,75.65,76.34,74.67,76.34,1613800.0,40.9387,41.3121,40.4084,41.3121,1613800.0
2008-10-06 09:35:00,76.3,77.27,75.72,77.18,1138800.0,41.2905,41.8154,40.9766,41.7667,1138800.0
2008-10-06 09:40:00,77.23,77.24,76.55,76.72,924500.0,41.7938,41.7992,41.4258,41.5178,924500.0
2008-10-06 09:45:00,76.73,76.74,76.06,76.34,965700.0,41.5232,41.5286,41.1606,41.3121,965700.0
2008-10-06 09:50:00,76.35,76.83,76.24,76.45,642500.0,41.3175,41.5773,41.258,41.3717,642500.0
2008-10-06 09:55:00,76.44,76.55,75.76,76.32,909500.0,41.3662,41.4258,40.9983,41.3013,909500.0
2008-10-06 10:00:00,76.32,76.74,75.71,75.86,741600.0,41.3013,41.5286,40.9712,41.0524,741600.0
2008-10-06 10:05:00,75.87,76.49,75.86,76.24,835900.0,41.0578,41.3933,41.0524,41.258,835900.0
2008-10-06 10:10:00,76.23,76.37,75.71,75.95,742400.0,41.2526,41.3284,40.9712,41.1011,742400.0
2008-10-06 10:15:00,75.98,76.39,75.85,76.12,721400.0,41.1173,41.3392,41.047,41.1931,721400.0
2008-10-06 10:20:00,76.1,76.85,75.95,76.85,818900.0,41.1822,41.5881,41.1011,41.5881,818900.0
2008-10-06 10:25:00,76.85,77.1,76.55,76.94,660900.0,41.5881,41.7234,41.4258,41.6368,660900.0
2008-10-06 10:30:00,76.94,77.08,76.75,76.97,707900.0,41.6368,41.7126,41.534,41.6531,707900.0
2008-10-06 10:35:00,76.96,76.97,75.96,75.96,984300.0,41.6476,41.6531,41.1065,41.1065,984300.0
2008-10-06 10:40:00,75.97,76.08,74.98,75.5,956200.0,41.1119,41.1714,40.5762,40.8576,956200.0
2008-10-06 10:45:00,75.5,76.2,75.18,75.98,951400.0,40.8576,41.2364,40.6844,41.1173,951400.0
2008-10-06 10:50:00,75.98,76.5,75.5,76.48,843800.0,41.1173,41.3987,40.8576,41.3879,843800.0
2008-10-06 10:55:00,76.48,76.97,76.14,76.9,745200.0,41.3879,41.6531,41.2039,41.6152,745200.0
2008-10-06 11:00:00,76.9,77.15,76.63,77.14,928700.0,41.6152,41.7505,41.4691,41.7451,928700.0
2008-10-06 11:05:00,77.13,77.31,76.81,77.02,978300.0,41.7396,41.8371,41.5665,41.6801,978300.0
2008-10-06 11:10:00,77.02,77.46,76.61,76.71,940800.0,41.6801,41.9182,41.4582,41.5124,940800.0
2008-10-06 11:15:00,76.71,77.48,76.55,77.44,692400.0,41.5124,41.929,41.4258,41.9074,692400.0
2008-10-06 11:20:00,77.38,77.47,76.95,77.2,736300.0,41.8749,41.9236,41.6422,41.7775,736300.0
2008-10-06 11:25:00,77.2,77.5,77.12,77.21,503200.0,41.7775,41.9399,41.7342,41.7829,503200.0
2008-10-06 11:30:00,77.21,77.26,76.5,76.87,609500.0,41.7829,41.81,41.3987,41.5989,609500.0
2008-10-06 11:35:00,76.89,77.03,76.52,76.76,436300.0,41.6098,41.6855,41.4095,41.5394,436300.0
2008-10-06 11:40:00,76.77,77.0,76.5,76.81,427700.0,41.5448,41.6693,41.3987,41.5665,427700.0
2008-10-06 11:45:00,76.83,77.25,76.31,76.35,502400.0,41.5773,41.8046,41.2959,41.3175,502400.0
2008-10-06 11:50:00,76.36,76.4,75.93,76.08,562600.0,41.323,41.3446,41.0903,41.1714,562600.0
2008-10-06 11:55:00,76.06,76.57,76.03,76.49,446800.0,41.1606,41.4366,41.1444,41.3933,446800.0
2008-10-06 12:00:00,76.47,77.0,76.43,76.58,405700.0,41.3825,41.6693,41.3608,41.442,405700.0
2008-10-06 12:05:00,76.58,76.94,76.43,76.43,457000.0,41.442,41.6368,41.3608,41.3608,457000.0
2008-10-06 12:10:00,76.43,76.86,76.25,76.84,346800.0,41.3608,41.5935,41.2634,41.5827,346800.0
2008-10-06 12:15:00,76.85,77.05,76.53,77.04,704200.0,41.5881,41.6964,41.4149,41.6909,704200.0
2008-10-06 12:20:00,77.04,77.07,76.76,76.97,418700.0,41.6909,41.7072,41.5394,41.6531,418700.0
2008-10-06 12:25:00,76.97,77.18,76.81,76.98,563000.0,41.6531,41.7667,41.5665,41.6585,563000.0
2008-10-06 12:30:00,76.98,77.12,76.63,76.87,409800.0,41.6585,41.7342,41.4691,41.5989,409800.0
2008-10-06 12:35:00,76.84,77.03,76.39,76.46,557700.0,41.5827,41.6855,41.3392,41.3771,557700.0
2008-10-06 12:40:00,76.43,76.52,76.23,76.39,337700.0,41.3608,41.4095,41.2526,41.3392,337700.0
2008-10-06 12:45:00,76.39,76.39,75.57,76.12,546400.0,41.3392,41.3392,40.8954,41.1931,546400.0
2008-10-06 12:50:00,76.09,76.47,75.96,76.35,445700.0,41.1768,41.3825,41.1065,41.3175,445700.0
2008-10-06 12:55:00,76.35,76.4,76.03,76.11,559000.0,41.3175,41.3446,41.1444,41.1877,559000.0
2008-10-06 13:00:00,76.1,76.11,75.48,75.95,794900.0,41.1822,41.1877,40.8467,41.1011,794900.0
2008-10-06 13:05:00,75.93,76.36,75.89,76.16,580400.0,41.0903,41.323,41.0686,41.2147,580400.0
2008-10-06 13:10:00,76.16,76.41,76.04,76.13,499800.0,41.2147,41.35,41.1498,41.1985,499800.0
2008-10-06 13:15:00,76.16,76.7,76.03,76.55,494300.0,41.2147,41.5069,41.1444,41.4258,494300.0
2008-10-06 13:20:00,76.52,77.05,76.48,76.92,558800.0,41.4095,41.6964,41.3879,41.626,558800.0
2008-10-06 13:25:00,76.92,77.04,76.61,76.82,373800.0,41.626,41.6909,41.4582,41.5719,373800.0
2008-10-06 13:30:00,76.82,76.83,76.42,76.57,405900.0,41.5719,41.5773,41.3554,41.4366,405900.0
2008-10-06 13:35:00,76.54,76.74,76.38,76.59,445800.0,41.4204,41.5286,41.3338,41.4474,445800.0
2008-10-06 13:40:00,76.62,76.97,76.33,76.67,471500.0,41.4637,41.6531,41.3067,41.4907,471500.0
2008-10-06 13:45:00,76.68,76.68,75.76,75.84,411000.0,41.4961,41.4961,40.9983,41.0415,411000.0
2008-10-06 13:50:00,75.84,76.33,75.65,76.29,534900.0,41.0415,41.3067,40.9387,41.2851,534900.0
2008-10-06 13:55:00,76.33,76.7,76.26,76.55,402100.0,41.3067,41.5069,41.2688,41.4258,402100.0
2008-10-06 14:00:00,76.55,76.58,75.84,76.02,545700.0,41.4258,41.442,41.0415,41.139,545700.0
2008-10-06 14:05:00,76.0,76.56,75.6,75.78,544200.0,41.1281,41.4312,40.9117,41.0091,544200.0
2008-10-06 14:10:00,75.79,76.21,75.5,75.65,565100.0,41.0145,41.2418,40.8576,40.9387,565100.0
2008-10-06 14:15:00,75.68,76.06,75.22,75.22,773500.0,40.955,41.1606,40.706,40.706,773500.0
2008-10-06 14:20:00,75.22,75.48,74.65,74.65,584400.0,40.706,40.8467,40.3976,40.3976,584400.0
2008-10-06 14:25:00,74.67,75.19,74.43,74.96,730900.0,40.4084,40.6898,40.2785,40.5653,730900.0
2008-10-06 14:30:00,74.94,75.1,74.54,75.08,754400.0,40.5545,40.6411,40.338,40.6303,754400.0
2008-10-06 14:35:00,75.1,75.41,74.87,74.93,534900.0,40.6411,40.8088,40.5166,40.5491,534900.0
2008-10-06 14:40:00,74.94,75.02,74.25,74.25,624100.0,40.5545,40.5978,40.1811,40.1811,624100.0
2008-10-06 14:45:00,74.26,74.5,73.73,74.0,764400.0,40.1865,40.3164,39.8997,40.0458,764400.0
2008-10-06 14:50:00,73.99,74.63,73.77,74.61,595500.0,40.0404,40.3867,39.9213,40.3759,595500.0
2008-10-06 14:55:00,74.61,74.99,73.93,74.76,665200.0,40.3759,40.5816,40.0079,40.4571,665200.0
2008-10-06 15:00:00,74.74,74.85,74.1,74.74,637000.0,40.4463,40.5058,40.0999,40.4463,637000.0
2008-10-06 15:05:00,74.74,75.44,74.55,75.28,991800.0,40.4463,40.8251,40.3435,40.7385,991800.0
2008-10-06 15:10:00,75.31,75.5,74.76,75.41,792900.0,40.7547,40.8576,40.4571,40.8088,792900.0
2008-10-06 15:15:00,75.42,76.39,75.06,76.3,979800.0,40.8143,41.3392,40.6194,41.2905,979800.0
2008-10-06 15:20:00,76.3,76.46,75.21,75.21,1025500.0,41.2905,41.3771,40.7006,40.7006,1025500.0
2008-10-06 15:25:00,75.21,76.7,75.06,76.37,1138700.0,40.7006,41.5069,40.6194,41.3284,1138700.0
2008-10-06 15:30:00,76.37,77.0,76.29,76.46,1350800.0,41.3284,41.6693,41.2851,41.3771,1350800.0
2008-10-06 15:35:00,76.48,76.78,74.75,75.32,1908900.0,41.3879,41.5502,40.4517,40.7601,1908900.0
2008-10-06 15:40:00,75.32,75.98,74.51,75.82,1672400.0,40.7601,41.1173,40.3218,41.0307,1672400.0
2008-10-06 15:45:00,75.8,76.92,75.6,76.33,1388700.0,41.0199,41.626,40.9117,41.3067,1388700.0
2008-10-06 15:50:00,76.32,77.35,75.9,77.29,1823500.0,41.3013,41.8587,41.074,41.8262,1823500.0
2008-10-06 15:55:00,77.29,77.5,76.44,76.87,1852400.0,41.8262,41.9399,41.3662,41.5989,1852400.0
2008-10-07 09:30:00,78.0,78.25,77.85,77.98,1642100.0,42.2105,42.3457,42.1293,42.1996,1642100.0
2008-10-07 09:35:00,77.97,79.0,77.89,78.95,955300.0,42.1942,42.7516,42.1509,42.7246,955300.0
2008-10-07 09:40:00,78.95,79.35,78.7,78.96,1574700.0,42.7246,42.941,42.5893,42.73,1574700.0
2008-10-07 09:45:00,78.97,79.24,78.65,79.08,837400.0,42.7354,42.8815,42.5622,42.7949,837400.0
2008-10-07 09:50:00,79.09,79.1,78.4,78.58,973000.0,42.8003,42.8057,42.4269,42.5243,973000.0
2008-10-07 09:55:00,78.57,78.97,78.11,78.8,1015200.0,42.5189,42.7354,42.27,42.6434,1015200.0
2008-10-07 10:00:00,78.83,79.07,77.68,78.44,912000.0,42.6596,42.7895,42.0373,42.4486,912000.0
2008-10-07 10:05:00,78.48,78.6,78.01,78.49,849100.0,42.4702,42.5351,42.2159,42.4756,849100.0
2008-10-07 10:10:00,78.5,79.0,78.36,78.89,713700.0,42.481,42.7516,42.4053,42.6921,713700.0
2008-10-07 10:15:00,78.88,79.0,78.64,78.8,689400.0,42.6867,42.7516,42.5568,42.6434,689400.0
2008-10-07 10:20:00,78.8,79.17,78.8,78.97,727900.0,42.6434,42.8436,42.6434,42.7354,727900.0
2008-10-07 10:25:00,78.97,79.56,78.95,79.37,669000.0,42.7354,43.0547,42.7246,42.9518,669000.0
2008-10-07 10:30:00,79.36,79.46,79.06,79.08,490700.0,42.9464,43.0005,42.7841,42.7949,490700.0
2008-10-07 10:35:00,79.08,79.19,78.67,79.11,416600.0,42.7949,42.8544,42.573,42.8111,416600.0
2008-10-07 10:40:00,79.13,79.29,78.56,78.86,558300.0,42.822,42.9085,42.5135,42.6758,558300.0
2008-10-07 10:45:00,78.85,79.46,78.81,79.31,507300.0,42.6704,43.0005,42.6488,42.9194,507300.0
2008-10-07 10:50:00,79.33,79.37,78.94,79.13,533800.0,42.9302,42.9518,42.7191,42.822,533800.0
2008-10-07 10:55:00,79.13,79.19,78.72,78.99,668600.0,42.822,42.8544,42.6001,42.7462,668600.0
2008-10-07 11:00:00,79.0,79.32,78.98,79.28,459800.0,42.7516,42.9248,42.7408,42.9031,459800.0
2008-10-07 11:05:00,79.27,79.35,78.9,79.01,658900.0,42.8977,42.941,42.6975,42.757,658900.0
2008-10-07 11:10:00,78.99,79.19,78.91,79.16,527800.0,42.7462,42.8544,42.7029,42.8382,527800.0
2008-10-07 11:15:00,79.17,79.19,78.95,79.09,403400.0,42.8436,42.8544,42.7246,42.8003,403400.0
2008-10-07 11:20:00,79.08,79.32,78.88,79.16,723300.0,42.7949,42.9248,42.6867,42.8382,723300.0
2008-10-07 11:25:00,79.16,79.46,79.08,79.28,512600.0,42.8382,43.0005,42.7949,42.9031,512600.0
2008-10-07 11:30:00,79.28,79.59,79.23,79.34,560200.0,42.9031,43.0709,42.8761,42.9356,560200.0
2008-10-07 11:35:00,79.34,79.83,79.31,79.6,497000.0,42.9356,43.2008,42.9194,43.0763,497000.0
2008-10-07 11:40:00,79.6,79.81,79.36,79.77,436800.0,43.0763,43.19,42.9464,43.1683,436800.0
2008-10-07 11:45:00,79.78,79.88,79.62,79.74,385900.0,43.1737,43.2278,43.0871,43.1521,385900.0
2008-10-07 11:50:00,79.73,79.85,79.51,79.72,371600.0,43.1467,43.2116,43.0276,43.1412,371600.0
2008-10-07 11:55:00,79.72,79.73,79.32,79.63,442900.0,43.1412,43.1467,42.9248,43.0925,442900.0
2008-10-07 12:00:00,79.63,79.66,79.27,79.41,650000.0,43.0925,43.1088,42.8977,42.9735,650000.0
2008-10-07 12:05:00,79.42,79.56,79.36,79.5,455700.0,42.9789,43.0547,42.9464,43.0222,455700.0
2008-10-07 12:10:00,79.51,79.77,79.49,79.51,350300.0,43.0276,43.1683,43.0168,43.0276,350300.0
2008-10-07 12:15:00,79.51,79.66,79.44,79.44,452900.0,43.0276,43.1088,42.9897,42.9897,452900.0
2008-10-07 12:20:00,79.45,79.74,79.29,79.31,413400.0,42.9951,43.1521,42.9085,42.9194,413400.0
2008-10-07 12:25:00,79.31,79.31,78.72,78.76,520500.0,42.9194,42.9194,42.6001,42.6217,520500.0
2008-10-07 12:30:00,78.77,78.95,78.7,78.72,518900.0,42.6271,42.7246,42.5893,42.6001,518900.0
2008-10-07 12:35:00,78.72,78.89,78.36,78.6,601000.0,42.6001,42.6921,42.4053,42.5351,601000.0
2008-10-07 12:40:00,78.6,79.06,78.6,79.01,489700.0,42.5351,42.7841,42.5351,42.757,489700.0
2008-10-07 12:45:00,79.01,79.16,78.51,78.63,600900.0,42.757,42.8382,42.4864,42.5514,600900.0
2008-10-07 12:50:00,78.62,78.87,78.54,78.76,446600.0,42.546,42.6813,42.5027,42.6217,446600.0
2008-10-07 12:55:00,78.78,79.15,78.73,79.0,360800.0,42.6326,42.8328,42.6055,42.7516,360800.0
2008-10-07 13:00:00,79.0,79.22,78.84,79.0,467200.0,42.7516,42.8707,42.665,42.7516,467200.0
2008-10-07 13:05:00,79.01,79.37,78.86,79.25,503500.0,42.757,42.9518,42.6758,42.8869,503500.0
2008-10-07 13:10:00,79.27,79.66,79.2,79.38,512200.0,42.8977,43.1088,42.8598,42.9573,512200.0
2008-10-07 13:15:00,79.38,79.39,78.86,79.06,600100.0,42.9573,42.9627,42.6758,42.7841,600100.0
2008-10-07 13:20:00,79.06,79.06,78.14,78.63,532800.0,42.7841,42.7841,42.2862,42.5514,532800.0
2008-10-07 13:25:00,78.62,78.64,77.92,78.3,494100.0,42.546,42.5568,42.1672,42.3728,494100.0
2008-10-07 13:30:00,78.35,78.79,78.31,78.7,502800.0,42.3999,42.638,42.3782,42.5893,502800.0
2008-10-07 13:35:00,78.68,79.22,78.41,78.95,517700.0,42.5784,42.8707,42.4323,42.7246,517700.0
2008-10-07 13:40:00,78.96,79.03,78.4,78.54,528800.0,42.73,42.7678,42.4269,42.5027,528800.0
2008-10-07 13:45:00,78.54,78.59,78.08,78.12,583800.0,42.5027,42.5297,42.2537,42.2754,583800.0
2008-10-07 13:50:00,78.11,78.69,78.0,78.67,826600.0,42.27,42.5839,42.2105,42.573,826600.0
2008-10-07 13:55:00,78.66,78.99,78.23,78.23,650400.0,42.5676,42.7462,42.3349,42.3349,650400.0
2008-10-07 14:00:00,78.24,78.97,78.16,78.72,587300.0,42.3403,42.7354,42.297,42.6001,587300.0
2008-10-07 14:05:00,78.71,78.87,78.32,78.62,498000.0,42.5947,42.6813,42.3836,42.546,498000.0
2008-10-07 14:10:00,78.58,78.71,77.86,78.4,837900.0,42.5243,42.5947,42.1347,42.4269,837900.0
2008-10-07 14:15:00,78.46,78.97,77.81,78.78,1006700.0,42.4594,42.7354,42.1076,42.6326,1006700.0
2008-10-07 14:20:00,78.78,79.3,78.67,78.74,631100.0,42.6326,42.914,42.573,42.6109,631100.0
2008-10-07 14:25:00,78.77,79.27,78.72,79.21,634500.0,42.6271,42.8977,42.6001,42.8653,634500.0
2008-10-07 14:30:00,79.22,79.67,79.12,79.23,752100.0,42.8707,43.1142,42.8166,42.8761,752100.0
2008-10-07 14:35:00,79.23,79.71,79.05,79.56,494400.0,42.8761,43.1358,42.7787,43.0547,494400.0
2008-10-07 14:40:00,79.57,79.73,79.16,79.35,495400.0,43.0601,43.1467,42.8382,42.941,495400.0
2008-10-07 14:45:00,79.37,79.8,79.07,79.55,541900.0,42.9518,43.1845,42.7895,43.0492,541900.0
2008-10-07 14:50:00,79.54,79.66,79.2,79.29,436600.0,43.0438,43.1088,42.8598,42.9085,436600.0
2008-10-07 14:55:00,79.29,79.3,78.69,78.92,614700.0,42.9085,42.914,42.5839,42.7083,614700.0
2008-10-07 15:00:00,78.92,79.05,78.59,78.9,642000.0,42.7083,42.7787,42.5297,42.6975,642000.0
2008-10-07 15:05:00,78.89,78.89,78.41,78.71,668200.0,42.6921,42.6921,42.4323,42.5947,668200.0
2008-10-07 15:10:00,78.7,79.16,78.56,78.81,639900.0,42.5893,42.8382,42.5135,42.6488,639900.0
2008-10-07 15:15:00,78.81,79.09,78.06,78.33,830700.0,42.6488,42.8003,42.2429,42.389,830700.0
2008-10-07 15:20:00,78.33,78.63,77.95,77.98,955300.0,42.389,42.5514,42.1834,42.1996,955300.0
2008-10-07 15:25:00,77.98,78.69,77.76,78.68,922800.0,42.1996,42.5839,42.0806,42.5784,922800.0
2008-10-07 15:30:00,78.69,78.9,78.35,78.68,971300.0,42.5839,42.6975,42.3999,42.5784,971300.0
2008-10-07 15:35:00,78.66,78.67,77.78,77.78,1043500.0,42.5676,42.573,42.0914,42.0914,1043500.0
2008-10-07 15:40:00,77.77,77.95,77.48,77.6,1417700.0,42.086,42.1834,41.929,41.994,1417700.0
2008-10-07 15:45:00,77.6,77.75,76.93,76.95,1383300.0,41.994,42.0752,41.6314,41.6422,1383300.0
2008-10-07 15:50:00,76.93,77.29,76.71,76.87,1254600.0,41.6314,41.8262,41.5124,41.5989,1254600.0
2008-10-07 15:55:00,76.91,76.92,74.96,75.43,2510800.0,41.6206,41.626,40.5653,40.8197,2510800.0
2008-10-08 09:30:00,74.84,77.0,74.71,76.94,1531400.0,40.5004,41.6693,40.43,41.6368,1531400.0
2008-10-08 09:35:00,76.99,78.7,76.41,78.35,1371100.0,41.6639,42.5893,41.35,42.3999,1371100.0
2008-10-08 09:40:00,78.31,79.12,77.34,78.57,1422500.0,42.3782,42.8166,41.8533,42.5189,1422500.0
2008-10-08 09:45:00,78.61,78.95,78.09,78.76,1171100.0,42.5406,42.7246,42.2592,42.6217,1171100.0
2008-10-08 09:50:00,78.75,79.39,77.85,78.23,1530800.0,42.6163,42.9627,42.1293,42.3349,1530800.0
2008-10-08 09:55:00,78.23,78.8,78.06,78.52,979700.0,42.3349,42.6434,42.2429,42.4919,979700.0
2008-10-08 10:00:00,78.52,79.09,78.49,78.92,1061900.0,42.4919,42.8003,42.4756,42.7083,1061900.0
2008-10-08 10:05:00,78.92,78.92,77.94,78.03,1076200.0,42.7083,42.7083,42.178,42.2267,1076200.0
2008-10-08 10:10:00,78.03,78.61,77.97,78.32,938000.0,42.2267,42.5406,42.1942,42.3836,938000.0
2008-10-08 10:15:00,78.33,78.46,77.09,77.17,828100.0,42.389,42.4594,41.718,41.7613,828100.0
2008-10-08 10:20:00,77.15,77.95,77.01,77.89,836900.0,41.7505,42.1834,41.6747,42.1509,836900.0
2008-10-08 10:25:00,77.89,77.95,77.23,77.68,737400.0,42.1509,42.1834,41.7938,42.0373,737400.0
2008-10-08 10:30:00,77.71,78.12,77.01,77.23,882700.0,42.0535,42.2754,41.6747,41.7938,882700.0
2008-10-08 10:35:00,77.2,77.46,76.34,77.13,1650300.0,41.7775,41.9182,41.3121,41.7396,1650300.0
2008-10-08 10:40:00,77.15,77.45,76.75,76.79,843200.0,41.7505,41.9128,41.534,41.5556,843200.0
2008-10-08 10:45:00,76.81,77.1,76.46,76.62,1021200.0,41.5665,41.7234,41.3771,41.4637,1021200.0
2008-10-08 10:50:00,76.62,77.46,76.58,77.22,994500.0,41.4637,41.9182,41.442,41.7883,994500.0
2008-10-08 10:55:00,77.2,78.12,77.06,77.47,975200.0,41.7775,42.2754,41.7018,41.9236,975200.0
2008-10-08 11:00:00,77.47,77.57,76.24,76.53,1027900.0,41.9236,41.9778,41.258,41.4149,1027900.0
2008-10-08 11:05:00,76.53,76.67,75.85,76.11,1114800.0,41.4149,41.4907,41.047,41.1877,1114800.0
2008-10-08 11:10:00,76.08,76.18,75.0,75.19,910200.0,41.1714,41.2255,40.587,40.6898,910200.0
2008-10-08 11:15:00,75.19,75.61,74.86,75.61,1221300.0,40.6898,40.9171,40.5112,40.9171,1221300.0
2008-10-08 11:20:00,75.58,75.83,75.25,75.75,876100.0,40.9008,41.0361,40.7223,40.9928,876100.0
2008-10-08 11:25:00,75.75,76.07,75.51,75.68,845500.0,40.9928,41.166,40.863,40.955,845500.0
2008-10-08 11:30:00,75.66,75.93,75.33,75.6,576800.0,40.9441,41.0903,40.7656,40.9117,576800.0
2008-10-08 11:35:00,75.58,75.69,74.89,75.2,733400.0,40.9008,40.9604,40.5274,40.6952,733400.0
2008-10-08 11:40:00,75.17,75.39,74.5,74.63,668400.0,40.679,40.798,40.3164,40.3867,668400.0
2008-10-08 11:45:00,74.61,75.44,74.5,75.15,607200.0,40.3759,40.8251,40.3164,40.6681,607200.0
2008-10-08 11:50:00,75.15,75.73,74.91,75.41,664000.0,40.6681,40.982,40.5383,40.8088,664000.0
2008-10-08 11:55:00,75.4,75.43,74.69,75.4,720400.0,40.8034,40.8197,40.4192,40.8034,720400.0
2008-10-08 12:00:00,75.4,75.43,74.72,74.89,613800.0,40.8034,40.8197,40.4354,40.5274,613800.0
2008-10-08 12:05:00,74.9,75.04,74.1,74.17,606700.0,40.5329,40.6086,40.0999,40.1378,606700.0
2008-10-08 12:10:00,74.17,74.42,74.02,74.06,561000.0,40.1378,40.2731,40.0566,40.0783,561000.0
2008-10-08 12:15:00,74.07,74.79,74.0,74.73,710200.0,40.0837,40.4733,40.0458,40.4409,710200.0
2008-10-08 12:20:00,74.74,75.19,74.55,74.68,522300.0,40.4463,40.6898,40.3435,40.4138,522300.0
2008-10-08 12:25:00,74.68,74.93,74.26,74.37,383000.0,40.4138,40.5491,40.1865,40.246,383000.0
2008-10-08 12:30:00,74.37,74.71,74.12,74.67,392400.0,40.246,40.43,40.1108,40.4084,392400.0
2008-10-08 12:35:00,74.65,75.07,74.42,74.93,702900.0,40.3976,40.6249,40.2731,40.5491,702900.0
2008-10-08 12:40:00,74.93,75.48,74.9,74.93,653200.0,40.5491,40.8467,40.5329,40.5491,653200.0
2008-10-08 12:45:00,74.94,75.03,74.19,74.31,524500.0,40.5545,40.6032,40.1486,40.2136,524500.0
2008-10-08 12:50:00,74.31,74.86,74.14,74.49,567700.0,40.2136,40.5112,40.1216,40.311,567700.0
2008-10-08 12:55:00,74.52,74.86,74.35,74.75,395400.0,40.3272,40.5112,40.2352,40.4517,395400.0
2008-10-08 13:00:00,74.73,76.01,74.71,75.92,826500.0,40.4409,41.1335,40.43,41.0848,826500.0
2008-10-08 13:05:00,75.91,76.14,75.53,76.14,670700.0,41.0794,41.2039,40.8738,41.2039,670700.0
2008-10-08 13:10:00,76.14,76.19,75.4,75.96,825600.0,41.2039,41.231,40.8034,41.1065,825600.0
2008-10-08 13:15:00,75.97,76.15,75.39,75.86,844900.0,41.1119,41.2093,40.798,41.0524,844900.0
2008-10-08 13:20:00,75.87,76.03,75.4,75.49,742800.0,41.0578,41.1444,40.8034,40.8521,742800.0
2008-10-08 13:25:00,75.49,75.57,74.71,74.74,893000.0,40.8521,40.8954,40.43,40.4463,893000.0
2008-10-08 13:30:00,74.74,75.01,74.36,75.0,702100.0,40.4463,40.5924,40.2406,40.587,702100.0
2008-10-08 13:35:00,74.99,75.68,74.87,75.4,719900.0,40.5816,40.955,40.5166,40.8034,719900.0
2008-10-08 13:40:00,75.39,76.08,75.34,75.99,762500.0,40.798,41.1714,40.771,41.1227,762500.0
2008-10-08 13:45:00,75.98,76.1,75.5,75.8,497900.0,41.1173,41.1822,40.8576,41.0199,497900.0
2008-10-08 13:50:00,75.79,76.64,75.64,76.53,734600.0,41.0145,41.4745,40.9333,41.4149,734600.0
2008-10-08 13:55:00,76.54,77.24,76.45,77.09,604400.0,41.4204,41.7992,41.3717,41.718,604400.0
2008-10-08 14:00:00,77.08,77.1,76.27,76.91,685000.0,41.7126,41.7234,41.2742,41.6206,685000.0
2008-10-08 14:05:00,76.91,77.26,76.8,77.23,852100.0,41.6206,41.81,41.5611,41.7938,852100.0
2008-10-08 14:10:00,77.23,77.25,76.55,77.13,708900.0,41.7938,41.8046,41.4258,41.7396,708900.0
2008-10-08 14:15:00,77.15,77.44,76.87,77.38,691000.0,41.7505,41.9074,41.5989,41.8749,691000.0
2008-10-08 14:20:00,77.38,78.09,77.3,77.86,1109800.0,41.8749,42.2592,41.8316,42.1347,1109800.0
2008-10-08 14:25:00,77.86,78.1,77.2,77.25,590100.0,42.1347,42.2646,41.7775,41.8046,590100.0
2008-10-08 14:30:00,77.25,77.53,76.56,76.65,844300.0,41.8046,41.9561,41.4312,41.4799,844300.0
2008-10-08 14:35:00,76.67,77.34,76.36,77.11,695300.0,41.4907,41.8533,41.323,41.7288,695300.0
2008-10-08 14:40:00,77.1,77.48,76.34,76.37,675800.0,41.7234,41.929,41.3121,41.3284,675800.0
2008-10-08 14:45:00,76.38,76.8,76.35,76.76,593200.0,41.3338,41.5611,41.3175,41.5394,593200.0
2008-10-08 14:50:00,76.75,77.43,76.74,77.42,650200.0,41.534,41.902,41.5286,41.8966,650200.0
2008-10-08 14:55:00,77.42,77.77,77.07,77.11,622900.0,41.8966,42.086,41.7072,41.7288,622900.0
2008-10-08 15:00:00,77.11,77.22,76.29,76.59,894300.0,41.7288,41.7883,41.2851,41.4474,894300.0
2008-10-08 15:05:00,76.59,77.72,76.52,77.25,872400.0,41.4474,42.0589,41.4095,41.8046,872400.0
2008-10-08 15:10:00,77.23,77.23,76.53,76.63,851400.0,41.7938,41.7938,41.4149,41.4691,851400.0
2008-10-08 15:15:00,76.7,78.1,76.58,77.93,913600.0,41.5069,42.2646,41.442,42.1726,913600.0
2008-10-08 15:20:00,77.95,78.32,77.5,78.08,798800.0,42.1834,42.3836,41.9399,42.2537,798800.0
2008-10-08 15:25:00,78.08,78.27,77.34,77.71,829000.0,42.2537,42.3566,41.8533,42.0535,829000.0
2008-10-08 15:30:00,77.75,78.76,77.7,78.26,1161100.0,42.0752,42.6217,42.0481,42.3512,1161100.0
2008-10-08 15:35:00,78.31,78.31,77.3,77.35,1017900.0,42.3782,42.3782,41.8316,41.8587,1017900.0
2008-10-08 15:40:00,77.35,77.7,76.91,77.53,1378300.0,41.8587,42.0481,41.6206,41.9561,1378300.0
2008-10-08 15:45:00,77.52,77.62,77.2,77.59,1100800.0,41.9507,42.0048,41.7775,41.9886,1100800.0
2008-10-08 15:50:00,77.51,77.62,76.78,77.08,1075300.0,41.9453,42.0048,41.5502,41.7126,1075300.0
2008-10-08 15:55:00,77.02,77.41,76.01,76.55,2421500.0,41.6801,41.8912,41.1335,41.4258,2421500.0
2008-10-09 09:30:00,77.41,77.6,76.12,76.52,1202400.0,41.8912,41.994,41.1931,41.4095,1202400.0
2008-10-09 09:35:00,76.51,77.55,76.45,77.48,850300.0,41.4041,41.9669,41.3717,41.929,850300.0
2008-10-09 09:40:00,77.47,78.45,77.4,78.11,857700.0,41.9236,42.454,41.8858,42.27,857700.0
2008-10-09 09:45:00,78.1,78.18,77.72,77.72,766800.0,42.2646,42.3079,42.0589,42.0589,766800.0
2008-10-09 09:50:00,77.71,78.14,77.63,77.95,656400.0,42.0535,42.2862,42.0102,42.1834,656400.0
2008-10-09 09:55:00,77.95,78.03,77.34,77.61,756200.0,42.1834,42.2267,41.8533,41.9994,756200.0
2008-10-09 10:00:00,77.63,78.05,77.34,77.43,875200.0,42.0102,42.2375,41.8533,41.902,875200.0
2008-10-09 10:05:00,77.43,77.68,77.25,77.6,554800.0,41.902,42.0373,41.8046,41.994,554800.0
2008-10-09 10:10:00,77.59,77.96,77.38,77.41,485800.0,41.9886,42.1888,41.8749,41.8912,485800.0
2008-10-09 10:15:00,77.42,77.63,77.07,77.19,575300.0,41.8966,42.0102,41.7072,41.7721,575300.0
2008-10-09 10:20:00,77.24,77.38,76.84,76.97,623400.0,41.7992,41.8749,41.5827,41.6531,623400.0
2008-10-09 10:25:00,76.95,77.01,76.61,76.7,577200.0,41.6422,41.6747,41.4582,41.5069,577200.0
2008-10-09 10:30:00,76.68,77.03,76.63,76.94,788200.0,41.4961,41.6855,41.4691,41.6368,788200.0
2008-10-09 10:35:00,76.95,77.0,76.65,76.79,548000.0,41.6422,41.6693,41.4799,41.5556,548000.0
2008-10-09 10:40:00,76.78,76.93,75.9,75.99,497100.0,41.5502,41.6314,41.074,41.1227,497100.0
2008-10-09 10:45:00,75.97,76.79,75.92,76.58,505400.0,41.1119,41.5556,41.0848,41.442,505400.0
2008-10-09 10:50:00,76.58,76.64,75.92,76.11,452400.0,41.442,41.4745,41.0848,41.1877,452400.0
2008-10-09 10:55:00,76.14,76.19,75.54,75.81,467800.0,41.2039,41.231,40.8792,41.0253,467800.0
2008-10-09 11:00:00,75.81,76.08,75.35,75.37,441900.0,41.0253,41.1714,40.7764,40.7872,441900.0
2008-10-09 11:05:00,75.35,75.54,74.92,75.31,647700.0,40.7764,40.8792,40.5437,40.7547,647700.0
2008-10-09 11:10:00,75.3,75.7,75.07,75.67,528300.0,40.7493,40.9658,40.6249,40.9496,528300.0
2008-10-09 11:15:00,75.66,75.89,75.04,75.29,580300.0,40.9441,41.0686,40.6086,40.7439,580300.0
2008-10-09 11:20:00,75.29,75.68,75.03,75.11,594000.0,40.7439,40.955,40.6032,40.6465,594000.0
2008-10-09 11:25:00,75.1,75.3,74.91,75.18,489100.0,40.6411,40.7493,40.5383,40.6844,489100.0
2008-10-09 11:30:00,75.2,75.3,74.69,74.83,634100.0,40.6952,40.7493,40.4192,40.495,634100.0
2008-10-09 11:35:00,74.77,75.6,74.75,75.15,668000.0,40.4625,40.9117,40.4517,40.6681,668000.0
2008-10-09 11:40:00,75.14,75.39,74.84,75.18,626300.0,40.6627,40.798,40.5004,40.6844,626300.0
2008-10-09 11:45:00,75.17,75.71,75.17,75.3,550400.0,40.679,40.9712,40.679,40.7493,550400.0
2008-10-09 11:50:00,75.29,75.55,74.51,74.52,640000.0,40.7439,40.8846,40.3218,40.3272,640000.0
2008-10-09 11:55:00,74.51,74.55,73.84,73.87,783200.0,40.3218,40.3435,39.9592,39.9755,783200.0
2008-10-09 12:00:00,73.85,74.07,73.65,73.85,620500.0,39.9646,40.0837,39.8564,39.9646,620500.0
2008-10-09 12:05:00,73.84,74.25,73.66,74.19,517900.0,39.9592,40.1811,39.8618,40.1486,517900.0
2008-10-09 12:10:00,74.19,74.28,73.94,73.94,276400.0,40.1486,40.1973,40.0133,40.0133,276400.0
2008-10-09 12:15:00,73.95,74.47,73.94,74.32,315200.0,40.0188,40.3002,40.0133,40.219,315200.0
2008-10-09 12:20:00,74.32,74.65,74.21,74.65,369400.0,40.219,40.3976,40.1595,40.3976,369400.0
2008-10-09 12:25:00,74.65,74.7,74.22,74.29,350700.0,40.3976,40.4246,40.1649,40.2028,350700.0
2008-10-09 12:30:00,74.3,74.39,74.07,74.26,249600.0,40.2082,40.2569,40.0837,40.1865,249600.0
2008-10-09 12:35:00,74.26,74.32,74.01,74.02,317600.0,40.1865,40.219,40.0512,40.0566,317600.0
2008-10-09 12:40:00,74.02,74.08,73.67,74.03,403400.0,40.0566,40.0891,39.8672,40.062,403400.0
2008-10-09 12:45:00,74.03,74.09,73.49,73.57,496200.0,40.062,40.0945,39.7698,39.8131,496200.0
2008-10-09 12:50:00,73.58,73.89,73.46,73.89,324400.0,39.8185,39.9863,39.7536,39.9863,324400.0
2008-10-09 12:55:00,73.9,73.98,73.52,73.7,305300.0,39.9917,40.035,39.7861,39.8835,305300.0
2008-10-09 13:00:00,73.71,73.79,73.25,73.28,395900.0,39.8889,39.9322,39.6399,39.6562,395900.0
2008-10-09 13:05:00,73.28,73.45,73.03,73.43,567900.0,39.6562,39.7482,39.5209,39.7374,567900.0
2008-10-09 13:10:00,73.42,74.11,73.39,73.79,606400.0,39.7319,40.1053,39.7157,39.9322,606400.0
2008-10-09 13:15:00,73.81,74.17,73.71,73.81,546800.0,39.943,40.1378,39.8889,39.943,546800.0
2008-10-09 13:20:00,73.85,73.88,73.46,73.7,326700.0,39.9646,39.9809,39.7536,39.8835,326700.0
2008-10-09 13:25:00,73.7,74.48,73.47,73.95,670900.0,39.8835,40.3056,39.759,40.0188,670900.0
2008-10-09 13:30:00,73.98,74.48,73.86,74.06,573900.0,40.035,40.3056,39.9701,40.0783,573900.0
2008-10-09 13:35:00,74.07,74.26,73.61,73.78,671000.0,40.0837,40.1865,39.8348,39.9268,671000.0
2008-10-09 13:40:00,73.77,73.86,73.43,73.68,552600.0,39.9213,39.9701,39.7374,39.8726,552600.0
2008-10-09 13:45:00,73.68,73.75,73.39,73.54,396300.0,39.8726,39.9105,39.7157,39.7969,396300.0
2008-10-09 13:50:00,73.54,73.75,73.46,73.67,401500.0,39.7969,39.9105,39.7536,39.8672,401500.0
2008-10-09 13:55:00,73.65,73.99,73.65,73.87,312500.0,39.8564,40.0404,39.8564,39.9755,312500.0
2008-10-09 14:00:00,73.85,74.09,73.63,73.67,353700.0,39.9646,40.0945,39.8456,39.8672,353700.0
2008-10-09 14:05:00,73.67,73.67,73.21,73.64,598100.0,39.8672,39.8672,39.6183,39.851,598100.0
2008-10-09 14:10:00,73.64,73.67,73.0,73.06,348000.0,39.851,39.8672,39.5047,39.5371,348000.0
2008-10-09 14:15:00,73.06,73.35,72.65,72.87,524100.0,39.5371,39.6941,39.3152,39.4343,524100.0
2008-10-09 14:20:00,72.87,72.87,72.51,72.7,640300.0,39.4343,39.4343,39.2395,39.3423,640300.0
2008-10-09 14:25:00,72.69,72.9,72.37,72.38,476400.0,39.3369,39.4505,39.1637,39.1691,476400.0
2008-10-09 14:30:00,72.42,72.81,72.13,72.14,492000.0,39.1908,39.4018,39.0338,39.0393,492000.0
2008-10-09 14:35:00,72.15,72.27,71.84,72.13,1007000.0,39.0447,39.1096,38.8769,39.0338,1007000.0
2008-10-09 14:40:00,72.15,72.73,72.11,72.47,703700.0,39.0447,39.3585,39.023,39.2178,703700.0
2008-10-09 14:45:00,72.45,72.71,72.31,72.67,531000.0,39.207,39.3477,39.1313,39.3261,531000.0
2008-10-09 14:50:00,72.67,72.73,72.05,72.33,548900.0,39.3261,39.3585,38.9906,39.1421,548900.0
2008-10-09 14:55:00,72.33,72.84,72.01,72.06,560000.0,39.1421,39.4181,38.9689,38.996,560000.0
2008-10-09 15:00:00,72.03,72.24,71.1,71.38,1011900.0,38.9797,39.0934,38.4765,38.628,1011900.0
2008-10-09 15:05:00,71.39,71.84,71.04,71.51,1097000.0,38.6334,38.8769,38.444,38.6983,1097000.0
2008-10-09 15:10:00,71.5,71.55,68.69,68.73,1712200.0,38.6929,38.72,37.1723,37.1939,1712200.0
2008-10-09 15:15:00,68.69,69.95,68.59,69.6,2093800.0,37.1723,37.8541,37.1181,37.6647,2093800.0
2008-10-09 15:20:00,69.6,70.65,69.2,70.52,1732000.0,37.6647,38.2329,37.4482,38.1626,1732000.0
2008-10-09 15:25:00,70.51,70.78,69.83,69.94,1020300.0,38.1572,38.3033,37.7892,37.8487,1020300.0
2008-10-09 15:30:00,69.94,70.34,69.43,69.56,1068500.0,37.8487,38.0652,37.5727,37.6431,1068500.0
2008-10-09 15:35:00,69.54,69.64,68.77,69.03,1404200.0,37.6322,37.6864,37.2155,37.3563,1404200.0
2008-10-09 15:40:00,69.03,69.03,67.66,68.93,1886700.0,37.3563,37.3563,36.6149,37.3021,1886700.0
2008-10-09 15:45:00,68.85,68.98,67.47,67.54,1553900.0,37.2588,37.3292,36.512,36.5499,1553900.0
2008-10-09 15:50:00,67.53,68.4,67.47,68.33,1924400.0,36.5445,37.0153,36.512,36.9774,1924400.0
2008-10-09 15:55:00,68.33,69.45,67.79,68.42,4417300.0,36.9774,37.5835,36.6852,37.0261,4417300.0
2008-10-10 09:30:00,64.01,65.16,63.02,63.03,3192200.0,34.6396,35.262,34.1039,34.1093,3192200.0
2008-10-10 09:35:00,63.03,63.4,58.3,61.3,3182300.0,34.1093,34.3095,31.5496,33.1731,3182300.0
2008-10-10 09:40:00,61.51,63.37,60.45,63.32,2866400.0,33.2867,34.2933,32.7131,34.2662,2866400.0
2008-10-10 09:45:00,63.37,64.75,62.0,63.49,2430200.0,34.2933,35.0401,33.5519,34.3582,2430200.0
2008-10-10 09:50:00,63.33,64.39,62.0,64.38,1544500.0,34.2716,34.8453,33.5519,34.8399,1544500.0
2008-10-10 09:55:00,64.38,64.69,62.0,63.27,1430900.0,34.8399,35.0076,33.5519,34.2392,1430900.0
2008-10-10 10:00:00,63.25,64.48,62.97,64.25,1129800.0,34.2283,34.894,34.0768,34.7695,1129800.0
2008-10-10 10:05:00,64.25,66.06,64.08,65.23,1737600.0,34.7695,35.749,34.6775,35.2998,1737600.0
2008-10-10 10:10:00,65.23,65.32,64.05,64.88,1051700.0,35.2998,35.3485,34.6613,35.1104,1051700.0
2008-10-10 10:15:00,64.9,64.9,61.57,62.13,1641000.0,35.1213,35.1213,33.3192,33.6222,1641000.0
2008-10-10 10:20:00,62.11,64.25,62.1,63.56,1790200.0,33.6114,34.7695,33.606,34.3961,1790200.0
2008-10-10 10:25:00,63.58,63.86,62.25,62.62,816400.0,34.4069,34.5585,33.6872,33.8874,816400.0
2008-10-10 10:30:00,62.61,63.04,61.69,61.79,834000.0,33.882,34.1147,33.3841,33.4383,834000.0
2008-10-10 10:35:00,61.84,62.79,61.6,62.25,994800.0,33.4653,33.9794,33.3354,33.6872,994800.0
2008-10-10 10:40:00,62.25,62.25,60.84,61.51,1175600.0,33.6872,33.6872,32.9242,33.2867,1175600.0
2008-10-10 10:45:00,61.53,62.05,60.55,62.01,1039800.0,33.2976,33.579,32.7672,33.5573,1039800.0
2008-10-10 10:50:00,62.02,62.42,61.56,62.05,1021800.0,33.5627,33.7792,33.3138,33.579,1021800.0
2008-10-10 10:55:00,62.04,62.2,60.51,61.14,1104400.0,33.5735,33.6601,32.7456,33.0865,1104400.0
2008-10-10 11:00:00,61.13,62.25,60.72,61.15,1202800.0,33.0811,33.6872,32.8592,33.0919,1202800.0
2008-10-10 11:05:00,61.12,61.65,60.5,60.65,969700.0,33.0757,33.3625,32.7402,32.8213,969700.0
2008-10-10 11:10:00,60.65,61.0,60.04,60.99,886800.0,32.8213,33.0107,32.4912,33.0053,886800.0
2008-10-10 11:15:00,61.0,61.52,60.68,60.97,931800.0,33.0107,33.2921,32.8376,32.9945,931800.0
2008-10-10 11:20:00,60.95,61.2,60.34,60.78,689900.0,32.9837,33.119,32.6536,32.8917,689900.0
2008-10-10 11:25:00,60.7,60.9,59.77,59.85,859300.0,32.8484,32.9566,32.3451,32.3884,859300.0
2008-10-10 11:30:00,59.82,59.99,58.97,59.2,1343900.0,32.3722,32.4642,31.9122,32.0367,1343900.0
2008-10-10 11:35:00,59.21,60.29,59.21,60.19,870200.0,32.0421,32.6265,32.0421,32.5724,870200.0
2008-10-10 11:40:00,60.17,60.44,60.03,60.19,737100.0,32.5616,32.7077,32.4858,32.5724,737100.0
2008-10-10 11:45:00,60.2,60.83,59.55,59.56,795900.0,32.5778,32.9187,32.2261,32.2315,795900.0
2008-10-10 11:50:00,59.56,59.8,58.68,58.98,957800.0,32.2315,32.3613,31.7552,31.9176,957800.0
2008-10-10 11:55:00,58.99,59.68,58.73,59.18,991500.0,31.923,32.2964,31.7823,32.0258,991500.0
2008-10-10 12:00:00,59.18,60.22,59.0,60.06,917600.0,32.0258,32.5886,31.9284,32.502,917600.0
2008-10-10 12:05:00,60.05,60.89,59.99,60.26,1258800.0,32.4966,32.9512,32.4642,32.6103,1258800.0
2008-10-10 12:10:00,60.25,60.9,60.01,60.73,958800.0,32.6049,32.9566,32.475,32.8646,958800.0
2008-10-10 12:15:00,60.75,61.6,60.67,61.39,817900.0,32.8754,33.3354,32.8322,33.2218,817900.0
2008-10-10 12:20:00,61.38,62.27,61.12,61.89,1214600.0,33.2164,33.698,33.0757,33.4924,1214600.0
2008-10-10 12:25:00,61.89,62.42,61.01,61.44,1137100.0,33.4924,33.7792,33.0161,33.2488,1137100.0
2008-10-10 12:30:00,61.45,62.17,61.02,61.89,1040600.0,33.2543,33.6439,33.0216,33.4924,1040600.0
2008-10-10 12:35:00,61.86,62.36,61.48,61.81,1260700.0,33.4761,33.7467,33.2705,33.4491,1260700.0
2008-10-10 12:40:00,61.77,63.0,61.64,62.67,970300.0,33.4274,34.0931,33.3571,33.9145,970300.0
2008-10-10 12:45:00,62.66,63.0,62.05,62.05,686000.0,33.9091,34.0931,33.579,33.579,686000.0
2008-10-10 12:50:00,62.07,62.91,61.86,62.6,1045200.0,33.5898,34.0444,33.4761,33.8766,1045200.0
2008-10-10 12:55:00,62.59,62.66,61.61,62.23,797700.0,33.8712,33.9091,33.3408,33.6764,797700.0
2008-10-10 13:00:00,62.23,62.27,61.21,61.3,767900.0,33.6764,33.698,33.1244,33.1731,767900.0
2008-10-10 13:05:00,61.29,61.7,61.16,61.46,539500.0,33.1677,33.3896,33.0973,33.2597,539500.0
2008-10-10 13:10:00,61.45,61.6,60.5,60.84,634100.0,33.2543,33.3354,32.7402,32.9242,634100.0
2008-10-10 13:15:00,60.85,60.98,60.5,60.59,473100.0,32.9296,32.9999,32.7402,32.7889,473100.0
2008-10-10 13:20:00,60.61,61.01,60.36,60.55,507400.0,32.7997,33.0161,32.6644,32.7672,507400.0
2008-10-10 13:25:00,60.56,61.25,60.45,61.04,602000.0,32.7726,33.146,32.7131,33.0324,602000.0
2008-10-10 13:30:00,61.05,61.08,60.29,60.37,554200.0,33.0378,33.054,32.6265,32.6698,554200.0
2008-10-10 13:35:00,60.43,60.45,59.76,60.19,616400.0,32.7023,32.7131,32.3397,32.5724,616400.0
2008-10-10 13:40:00,60.18,60.23,59.31,59.33,562400.0,32.567,32.594,32.0962,32.107,562400.0
2008-10-10 13:45:00,59.32,59.35,57.78,58.15,1139100.0,32.1016,32.1178,31.2682,31.4684,1139100.0
2008-10-10 13:50:00,58.16,58.73,57.19,57.48,1105800.0,31.4738,31.7823,30.9489,31.1059,1105800.0
2008-10-10 13:55:00,57.5,58.66,57.34,58.4,1198700.0,31.1167,31.7444,31.0301,31.6037,1198700.0
2008-10-10 14:00:00,58.39,58.9,57.65,58.9,1066000.0,31.5983,31.8743,31.1979,31.8743,1066000.0
2008-10-10 14:05:00,58.89,60.09,58.7,60.08,1105800.0,31.8689,32.5183,31.7661,32.5129,1105800.0
2008-10-10 14:10:00,60.07,60.14,59.01,59.13,1218500.0,32.5075,32.5453,31.9338,31.9988,1218500.0
2008-10-10 14:15:00,59.14,59.9,58.55,58.78,1062700.0,32.0042,32.4155,31.6849,31.8094,1062700.0
2008-10-10 14:20:00,58.78,59.75,58.76,58.97,1041400.0,31.8094,32.3343,31.7985,31.9122,1041400.0
2008-10-10 14:25:00,58.97,59.25,58.25,58.3,890000.0,31.9122,32.0637,31.5225,31.5496,890000.0
2008-10-10 14:30:00,58.31,59.25,58.26,58.44,590800.0,31.555,32.0637,31.528,31.6254,590800.0
2008-10-10 14:35:00,58.44,58.61,57.75,58.61,708100.0,31.6254,31.7174,31.252,31.7174,708100.0
2008-10-10 14:40:00,58.6,58.61,58.0,58.27,632200.0,31.712,31.7174,31.3873,31.5334,632200.0
2008-10-10 14:45:00,58.26,59.4,58.0,58.25,776400.0,31.528,32.1449,31.3873,31.5225,776400.0
2008-10-10 14:50:00,58.26,58.65,57.35,57.42,819600.0,31.528,31.739,31.0355,31.0734,819600.0
2008-10-10 14:55:00,57.42,57.55,56.51,57.4,1210200.0,31.0734,31.1437,30.5809,31.0626,1210200.0
2008-10-10 15:00:00,57.38,58.38,56.99,57.95,946400.0,31.0517,31.5929,30.8407,31.3602,946400.0
2008-10-10 15:05:00,58.04,58.8,57.62,58.29,1349500.0,31.4089,31.8202,31.1816,31.5442,1349500.0
2008-10-10 15:10:00,58.29,60.4,58.21,59.77,1882400.0,31.5442,32.686,31.5009,32.3451,1882400.0
2008-10-10 15:15:00,59.77,62.0,59.35,61.13,2040300.0,32.3451,33.5519,32.1178,33.0811,2040300.0
2008-10-10 15:20:00,61.14,62.29,61.08,61.42,2292000.0,33.0865,33.7088,33.054,33.238,2292000.0
2008-10-10 15:25:00,61.41,64.05,61.32,63.25,2057500.0,33.2326,34.6613,33.1839,34.2283,2057500.0
2008-10-10 15:30:00,63.25,65.0,62.43,64.58,2037100.0,34.2283,35.1754,33.7846,34.9481,2037100.0
2008-10-10 15:35:00,64.56,65.91,63.06,63.13,2579200.0,34.9373,35.6678,34.1255,34.1634,2579200.0
2008-10-10 15:40:00,63.43,63.85,61.84,63.49,2354700.0,34.3258,34.553,33.4653,34.3582,2354700.0
2008-10-10 15:45:00,63.54,63.84,61.54,63.24,2138300.0,34.3853,34.5476,33.303,34.2229,2138300.0
2008-10-10 15:50:00,63.2,63.49,62.18,62.92,2057800.0,34.2013,34.3582,33.6493,34.0498,2057800.0
2008-10-10 15:55:00,62.91,62.93,60.43,61.67,4323000.0,34.0444,34.0552,32.7023,33.3733,4323000.0
2008-10-13 09:30:00,65.0,66.0,64.45,65.25,2412800.0,35.1754,35.7165,34.8777,35.3107,2412800.0
2008-10-13 09:35:00,65.24,66.0,64.77,65.9,2205400.0,35.3053,35.7165,35.0509,35.6624,2205400.0
2008-10-13 09:40:00,65.9,66.0,64.68,64.96,1605800.0,35.6624,35.7165,35.0022,35.1537,1605800.0
2008-10-13 09:45:00,64.94,65.2,64.34,64.62,1272000.0,35.1429,35.2836,34.8182,34.9697,1272000.0
2008-10-13 09:50:00,64.61,64.75,63.98,64.28,1070300.0,34.9643,35.0401,34.6234,34.7857,1070300.0
2008-10-13 09:55:00,64.28,64.87,64.13,64.55,1036400.0,34.7857,35.105,34.7046,34.9319,1036400.0
2008-10-13 10:00:00,64.55,65.15,64.34,64.34,978300.0,34.9319,35.2566,34.8182,34.8182,978300.0
2008-10-13 10:05:00,64.37,64.7,64.0,64.09,849900.0,34.8344,35.013,34.6342,34.6829,849900.0
2008-10-13 10:10:00,64.11,64.45,63.88,64.43,749300.0,34.6937,34.8777,34.5693,34.8669,749300.0
2008-10-13 10:15:00,64.45,64.9,64.05,64.79,734900.0,34.8777,35.1213,34.6613,35.0617,734900.0
2008-10-13 10:20:00,64.78,64.92,64.55,64.65,645300.0,35.0563,35.1321,34.9319,34.986,645300.0
2008-10-13 10:25:00,64.65,65.45,64.61,65.25,679700.0,34.986,35.4189,34.9643,35.3107,679700.0
2008-10-13 10:30:00,65.23,65.5,65.11,65.29,524000.0,35.2998,35.446,35.2349,35.3323,524000.0
2008-10-13 10:35:00,65.28,65.65,65.01,65.59,528100.0,35.3269,35.5271,35.1808,35.4947,528100.0
2008-10-13 10:40:00,65.61,65.89,65.31,65.66,539300.0,35.5055,35.657,35.3431,35.5325,539300.0
2008-10-13 10:45:00,65.66,65.7,65.04,65.38,443000.0,35.5325,35.5542,35.197,35.381,443000.0
2008-10-13 10:50:00,65.38,65.8,65.26,65.73,374200.0,35.381,35.6083,35.3161,35.5704,374200.0
2008-10-13 10:55:00,65.72,66.0,65.66,65.92,409600.0,35.565,35.7165,35.5325,35.6732,409600.0
2008-10-13 11:00:00,65.92,66.09,65.72,65.96,530000.0,35.6732,35.7652,35.565,35.6949,530000.0
2008-10-13 11:05:00,65.96,66.08,65.62,65.79,491500.0,35.6949,35.7598,35.5109,35.6029,491500.0
2008-10-13 11:10:00,65.79,65.89,65.43,65.65,368100.0,35.6029,35.657,35.4081,35.5271,368100.0
2008-10-13 11:15:00,65.65,65.77,65.33,65.37,342800.0,35.5271,35.5921,35.354,35.3756,342800.0
2008-10-13 11:20:00,65.37,65.7,65.28,65.64,442800.0,35.3756,35.5542,35.3269,35.5217,442800.0
2008-10-13 11:25:00,65.61,65.96,65.58,65.88,436000.0,35.5055,35.6949,35.4892,35.6516,436000.0
2008-10-13 11:30:00,65.88,66.1,65.74,65.9,396600.0,35.6516,35.7707,35.5758,35.6624,396600.0
2008-10-13 11:35:00,65.92,66.05,65.71,66.04,306000.0,35.6732,35.7436,35.5596,35.7382,306000.0
2008-10-13 11:40:00,66.05,66.12,65.89,65.99,296600.0,35.7436,35.7815,35.657,35.7111,296600.0
2008-10-13 11:45:00,65.99,66.0,65.6,65.73,304900.0,35.7111,35.7165,35.5001,35.5704,304900.0
2008-10-13 11:50:00,65.74,65.78,65.27,65.29,460800.0,35.5758,35.5975,35.3215,35.3323,460800.0
2008-10-13 11:55:00,65.29,65.6,65.27,65.52,355600.0,35.3323,35.5001,35.3215,35.4568,355600.0
2008-10-13 12:00:00,65.51,65.68,65.31,65.53,362100.0,35.4514,35.5434,35.3431,35.4622,362100.0
2008-10-13 12:05:00,65.53,65.85,65.52,65.79,269400.0,35.4622,35.6354,35.4568,35.6029,269400.0
2008-10-13 12:10:00,65.79,65.99,65.62,65.98,287900.0,35.6029,35.7111,35.5109,35.7057,287900.0
2008-10-13 12:15:00,65.98,66.11,65.84,66.04,330000.0,35.7057,35.7761,35.63,35.7382,330000.0
2008-10-13 12:20:00,66.04,66.09,65.81,65.9,273900.0,35.7382,35.7652,35.6137,35.6624,273900.0
2008-10-13 12:25:00,65.9,66.34,65.9,66.13,377300.0,35.6624,35.9005,35.6624,35.7869,377300.0
2008-10-13 12:30:00,66.16,66.31,66.14,66.18,254900.0,35.8031,35.8843,35.7923,35.8139,254900.0
2008-10-13 12:35:00,66.18,66.24,66.06,66.08,355500.0,35.8139,35.8464,35.749,35.7598,355500.0
2008-10-13 12:40:00,66.09,66.35,66.08,66.34,345600.0,35.7652,35.9059,35.7598,35.9005,345600.0
2008-10-13 12:45:00,66.33,66.5,66.3,66.47,289300.0,35.8951,35.9871,35.8789,35.9709,289300.0
2008-10-13 12:50:00,66.48,66.51,66.3,66.37,351100.0,35.9763,35.9925,35.8789,35.9168,351100.0
2008-10-13 12:55:00,66.37,66.57,66.27,66.51,340200.0,35.9168,36.025,35.8626,35.9925,340200.0
2008-10-13 13:00:00,66.51,66.8,66.5,66.68,331100.0,35.9925,36.1495,35.9871,36.0845,331100.0
2008-10-13 13:05:00,66.7,66.82,66.59,66.7,309900.0,36.0953,36.1603,36.0358,36.0953,309900.0
2008-10-13 13:10:00,66.69,66.77,66.63,66.73,186500.0,36.0899,36.1332,36.0575,36.1116,186500.0
2008-10-13 13:15:00,66.72,66.76,66.5,66.56,247000.0,36.1062,36.1278,35.9871,36.0196,247000.0
2008-10-13 13:20:00,66.56,66.76,66.5,66.75,220300.0,36.0196,36.1278,35.9871,36.1224,220300.0
2008-10-13 13:25:00,66.73,66.74,66.59,66.62,237800.0,36.1116,36.117,36.0358,36.0521,237800.0
2008-10-13 13:30:00,66.61,66.89,66.61,66.75,403600.0,36.0466,36.1982,36.0466,36.1224,403600.0
2008-10-13 13:35:00,66.76,66.8,66.72,66.79,239700.0,36.1278,36.1495,36.1062,36.1441,239700.0
2008-10-13 13:40:00,66.78,66.84,66.55,66.62,383700.0,36.1386,36.1711,36.0142,36.0521,383700.0
2008-10-13 13:45:00,66.61,66.72,66.44,66.47,367500.0,36.0466,36.1062,35.9546,35.9709,367500.0
2008-10-13 13:50:00,66.46,66.54,66.35,66.38,258000.0,35.9655,36.0088,35.9059,35.9222,258000.0
2008-10-13 13:55:00,66.38,66.74,66.31,66.39,437900.0,35.9222,36.117,35.8843,35.9276,437900.0
2008-10-13 14:00:00,66.4,66.61,66.27,66.35,336000.0,35.933,36.0466,35.8626,35.9059,336000.0
2008-10-13 14:05:00,66.36,66.47,65.92,65.99,363200.0,35.9114,35.9709,35.6732,35.7111,363200.0
2008-10-13 14:10:00,65.99,66.42,65.98,66.17,407400.0,35.7111,35.9438,35.7057,35.8085,407400.0
2008-10-13 14:15:00,66.17,66.31,66.03,66.18,341600.0,35.8085,35.8843,35.7328,35.8139,341600.0
2008-10-13 14:20:00,66.18,66.27,65.98,66.08,335500.0,35.8139,35.8626,35.7057,35.7598,335500.0
2008-10-13 14:25:00,66.09,66.24,65.42,65.59,507200.0,35.7652,35.8464,35.4027,35.4947,507200.0
2008-10-13 14:30:00,65.59,65.69,65.36,65.59,419000.0,35.4947,35.5488,35.3702,35.4947,419000.0
2008-10-13 14:35:00,65.6,65.99,65.58,65.96,334800.0,35.5001,35.7111,35.4892,35.6949,334800.0
2008-10-13 14:40:00,65.96,66.51,65.96,66.5,400200.0,35.6949,35.9925,35.6949,35.9871,400200.0
2008-10-13 14:45:00,66.5,66.79,66.38,66.75,452900.0,35.9871,36.1441,35.9222,36.1224,452900.0
2008-10-13 14:50:00,66.75,66.78,66.38,66.61,297700.0,36.1224,36.1386,35.9222,36.0466,297700.0
2008-10-13 14:55:00,66.62,67.05,66.54,66.99,516500.0,36.0521,36.2848,36.0088,36.2523,516500.0
2008-10-13 15:00:00,67.0,67.24,66.92,67.19,516100.0,36.2577,36.3876,36.2144,36.3605,516100.0
2008-10-13 15:05:00,67.19,67.76,67.11,67.48,756200.0,36.3605,36.669,36.3172,36.5175,756200.0
2008-10-13 15:10:00,67.47,67.69,67.37,67.46,590000.0,36.512,36.6311,36.4579,36.5066,590000.0
2008-10-13 15:15:00,67.46,67.69,67.17,67.66,415700.0,36.5066,36.6311,36.3497,36.6149,415700.0
2008-10-13 15:20:00,67.65,68.24,67.53,68.17,667300.0,36.6094,36.9287,36.5445,36.8909,667300.0
2008-10-13 15:25:00,68.18,68.5,67.97,68.17,720900.0,36.8963,37.0694,36.7826,36.8909,720900.0
2008-10-13 15:30:00,68.16,68.4,67.92,68.4,751200.0,36.8854,37.0153,36.7556,37.0153,751200.0
2008-10-13 15:35:00,68.4,69.7,68.26,69.48,1524600.0,37.0153,37.7188,36.9396,37.5998,1524600.0
2008-10-13 15:40:00,69.49,70.03,69.15,69.81,2259800.0,37.6052,37.8974,37.4212,37.7784,2259800.0
2008-10-13 15:45:00,69.82,70.25,69.7,70.21,1491800.0,37.7838,38.0165,37.7188,37.9948,1491800.0
2008-10-13 15:50:00,70.21,70.75,69.86,70.75,2186300.0,37.9948,38.287,37.8054,38.287,2186300.0
2008-10-13 15:55:00,70.74,73.74,70.62,73.25,5280100.0,38.2816,39.9051,38.2167,39.6399,5280100.0
2008-10-14 09:30:00,75.05,75.66,74.29,74.97,2486200.0,40.614,40.9441,40.2028,40.5707,2486200.0
2008-10-14 09:35:00,74.99,75.36,73.66,74.11,1625300.0,40.5816,40.7818,39.8618,40.1053,1625300.0
2008-10-14 09:40:00,74.11,74.53,73.68,74.17,1724400.0,40.1053,40.3326,39.8726,40.1378,1724400.0
2008-10-14 09:45:00,74.11,74.21,73.44,74.14,1390800.0,40.1053,40.1595,39.7428,40.1216,1390800.0
2008-10-14 09:50:00,74.13,74.87,73.38,74.16,1362800.0,40.1162,40.5166,39.7103,40.1324,1362800.0
2008-10-14 09:55:00,74.18,74.22,73.47,73.56,1251500.0,40.1432,40.1649,39.759,39.8077,1251500.0
2008-10-14 10:00:00,73.54,74.24,73.1,73.95,1307000.0,39.7969,40.1757,39.5588,40.0188,1307000.0
2008-10-14 10:05:00,73.94,74.25,72.94,73.27,1022000.0,40.0133,40.1811,39.4722,39.6508,1022000.0
2008-10-14 10:10:00,73.27,73.36,72.53,72.62,1088400.0,39.6508,39.6995,39.2503,39.299,1088400.0
2008-10-14 10:15:00,72.6,73.67,72.52,73.29,966700.0,39.2882,39.8672,39.2449,39.6616,966700.0
2008-10-14 10:20:00,73.31,73.7,73.16,73.21,663400.0,39.6724,39.8835,39.5912,39.6183,663400.0
2008-10-14 10:25:00,73.23,73.52,72.86,73.4,513400.0,39.6291,39.7861,39.4289,39.7211,513400.0
2008-10-14 10:30:00,73.4,73.65,72.77,72.86,557900.0,39.7211,39.8564,39.3802,39.4289,557900.0
2008-10-14 10:35:00,72.85,72.99,72.25,72.3,662000.0,39.4235,39.4992,39.0988,39.1258,662000.0
2008-10-14 10:40:00,72.3,72.67,70.77,70.87,1394500.0,39.1258,39.3261,38.2979,38.352,1394500.0
2008-10-14 10:45:00,70.86,71.69,70.25,71.26,1445800.0,38.3466,38.7957,38.0165,38.563,1445800.0
2008-10-14 10:50:00,71.29,72.19,71.28,72.11,850800.0,38.5793,39.0663,38.5739,39.023,850800.0
2008-10-14 10:55:00,72.11,72.54,72.01,72.2,804000.0,39.023,39.2557,38.9689,39.0717,804000.0
2008-10-14 11:00:00,72.19,72.19,71.46,71.46,685800.0,39.0663,39.0663,38.6713,38.6713,685800.0
2008-10-14 11:05:00,71.46,71.98,71.16,71.53,669600.0,38.6713,38.9527,38.5089,38.7091,669600.0
2008-10-14 11:10:00,71.54,71.7,71.12,71.24,681300.0,38.7146,38.8011,38.4873,38.5522,681300.0
2008-10-14 11:15:00,71.24,71.94,71.21,71.77,473600.0,38.5522,38.931,38.536,38.839,473600.0
2008-10-14 11:20:00,71.77,71.88,71.4,71.82,402200.0,38.839,38.8986,38.6388,38.8661,402200.0
2008-10-14 11:25:00,71.87,72.79,71.69,72.55,615400.0,38.8931,39.391,38.7957,39.2611,615400.0
2008-10-14 11:30:00,72.54,73.0,72.51,72.74,516800.0,39.2557,39.5047,39.2395,39.364,516800.0
2008-10-14 11:35:00,72.74,72.85,72.42,72.46,454300.0,39.364,39.4235,39.1908,39.2124,454300.0
2008-10-14 11:40:00,72.46,72.76,72.3,72.39,539500.0,39.2124,39.3748,39.1258,39.1745,539500.0
2008-10-14 11:45:00,72.4,73.19,72.36,72.98,899500.0,39.18,39.6075,39.1583,39.4938,899500.0
2008-10-14 11:50:00,72.98,73.0,72.3,72.33,575000.0,39.4938,39.5047,39.1258,39.1421,575000.0
2008-10-14 11:55:00,72.33,72.52,72.09,72.29,514800.0,39.1421,39.2449,39.0122,39.1204,514800.0
2008-10-14 12:00:00,72.29,72.3,71.79,71.79,640900.0,39.1204,39.1258,38.8499,38.8499,640900.0
2008-10-14 12:05:00,71.81,72.55,71.81,72.4,390900.0,38.8607,39.2611,38.8607,39.18,390900.0
2008-10-14 12:10:00,72.4,72.67,72.22,72.28,368600.0,39.18,39.3261,39.0825,39.115,368600.0
2008-10-14 12:15:00,72.28,72.6,72.15,72.6,395100.0,39.115,39.2882,39.0447,39.2882,395100.0
2008-10-14 12:20:00,72.59,72.6,72.39,72.49,300500.0,39.2828,39.2882,39.1745,39.2287,300500.0
2008-10-14 12:25:00,72.49,72.68,72.37,72.55,376000.0,39.2287,39.3315,39.1637,39.2611,376000.0
2008-10-14 12:30:00,72.54,72.6,72.33,72.6,327500.0,39.2557,39.2882,39.1421,39.2882,327500.0
2008-10-14 12:35:00,72.6,73.18,72.59,73.09,481400.0,39.2882,39.6021,39.2828,39.5534,481400.0
2008-10-14 12:40:00,73.09,73.17,72.72,72.76,275600.0,39.5534,39.5967,39.3531,39.3748,275600.0
2008-10-14 12:45:00,72.76,73.5,72.74,73.43,383700.0,39.3748,39.7752,39.364,39.7374,383700.0
2008-10-14 12:50:00,73.43,73.51,73.01,73.06,323500.0,39.7374,39.7806,39.5101,39.5371,323500.0
2008-10-14 12:55:00,73.06,73.14,72.46,72.49,454900.0,39.5371,39.5804,39.2124,39.2287,454900.0
2008-10-14 13:00:00,72.48,72.61,72.21,72.48,491600.0,39.2233,39.2936,39.0771,39.2233,491600.0
2008-10-14 13:05:00,72.48,73.0,72.48,72.91,444400.0,39.2233,39.5047,39.2233,39.4559,444400.0
2008-10-14 13:10:00,72.9,73.2,72.74,73.17,393200.0,39.4505,39.6129,39.364,39.5967,393200.0
2008-10-14 13:15:00,73.14,73.17,72.66,72.77,268400.0,39.5804,39.5967,39.3207,39.3802,268400.0
2008-10-14 13:20:00,72.77,72.85,72.52,72.55,262700.0,39.3802,39.4235,39.2449,39.2611,262700.0
2008-10-14 13:25:00,72.55,72.85,72.52,72.82,203400.0,39.2611,39.4235,39.2449,39.4072,203400.0
2008-10-14 13:30:00,72.8,73.22,72.65,72.95,293000.0,39.3964,39.6237,39.3152,39.4776,293000.0
2008-10-14 13:35:00,72.96,73.09,72.34,72.35,215500.0,39.483,39.5534,39.1475,39.1529,215500.0
2008-10-14 13:40:00,72.37,72.49,72.05,72.3,324500.0,39.1637,39.2287,38.9906,39.1258,324500.0
2008-10-14 13:45:00,72.29,72.85,72.27,72.55,356600.0,39.1204,39.4235,39.1096,39.2611,356600.0
2008-10-14 13:50:00,72.51,72.92,72.38,72.41,371200.0,39.2395,39.4614,39.1691,39.1854,371200.0
2008-10-14 13:55:00,72.42,72.42,71.89,71.91,444300.0,39.1908,39.1908,38.904,38.9148,444300.0
2008-10-14 14:00:00,71.91,72.07,71.33,71.37,559900.0,38.9148,39.0014,38.6009,38.6226,559900.0
2008-10-14 14:05:00,71.35,71.41,71.01,71.19,732100.0,38.6117,38.6442,38.4277,38.5252,732100.0
2008-10-14 14:10:00,71.19,71.2,70.18,70.6,1016400.0,38.5252,38.5306,37.9786,38.2059,1016400.0
2008-10-14 14:15:00,70.6,70.78,69.21,69.67,1285000.0,38.2059,38.3033,37.4537,37.7026,1285000.0
2008-10-14 14:20:00,69.68,70.0,69.4,69.87,989800.0,37.708,37.8812,37.5565,37.8108,989800.0
2008-10-14 14:25:00,69.86,70.24,69.61,70.24,918300.0,37.8054,38.0111,37.6701,38.0111,918300.0
2008-10-14 14:30:00,70.24,70.59,69.46,69.54,735300.0,38.0111,38.2005,37.5889,37.6322,735300.0
2008-10-14 14:35:00,69.54,70.03,69.41,69.83,525700.0,37.6322,37.8974,37.5619,37.7892,525700.0
2008-10-14 14:40:00,69.8,69.96,69.11,69.22,479800.0,37.7729,37.8595,37.3995,37.4591,479800.0
2008-10-14 14:45:00,69.22,69.36,68.82,68.91,666600.0,37.4591,37.5348,37.2426,37.2913,666600.0
2008-10-14 14:50:00,68.92,69.61,68.83,69.57,608000.0,37.2967,37.6701,37.248,37.6485,608000.0
2008-10-14 14:55:00,69.56,69.57,68.71,69.15,552100.0,37.6431,37.6485,37.1831,37.4212,552100.0
2008-10-14 15:00:00,69.15,69.81,68.92,69.76,681400.0,37.4212,37.7784,37.2967,37.7513,681400.0
2008-10-14 15:05:00,69.77,70.26,69.59,70.17,764000.0,37.7567,38.0219,37.6593,37.9732,764000.0
2008-10-14 15:10:00,70.17,70.94,69.93,70.7,787200.0,37.9732,38.3899,37.8433,38.26,787200.0
2008-10-14 15:15:00,70.71,70.77,70.11,70.3,608500.0,38.2654,38.2979,37.9407,38.0435,608500.0
2008-10-14 15:20:00,70.3,71.0,70.28,70.51,722900.0,38.0435,38.4223,38.0327,38.1572,722900.0
2008-10-14 15:25:00,70.51,71.5,70.35,71.49,680200.0,38.1572,38.6929,38.0706,38.6875,680200.0
2008-10-14 15:30:00,71.5,72.34,71.5,71.91,890000.0,38.6929,39.1475,38.6929,38.9148,890000.0
2008-10-14 15:35:00,71.89,72.27,70.71,70.9,884900.0,38.904,39.1096,38.2654,38.3682,884900.0
2008-10-14 15:40:00,70.92,72.15,70.73,72.03,955600.0,38.379,39.0447,38.2762,38.9797,955600.0
2008-10-14 15:45:00,72.03,72.5,71.75,71.91,922000.0,38.9797,39.2341,38.8282,38.9148,922000.0
2008-10-14 15:50:00,71.91,72.37,71.63,72.36,928900.0,38.9148,39.1637,38.7633,39.1583,928900.0
2008-10-14 15:55:00,72.38,72.71,72.15,72.57,1521600.0,39.1691,39.3477,39.0447,39.272,1521600.0
2008-10-15 09:30:00,70.76,70.76,69.62,70.1,1012100.0,38.2925,38.2925,37.6755,37.9353,1012100.0
2008-10-15 09:35:00,70.11,70.52,69.31,69.31,888100.0,37.9407,38.1626,37.5078,37.5078,888100.0
2008-10-15 09:40:00,69.3,69.65,69.1,69.29,981800.0,37.5024,37.6918,37.3941,37.497,981800.0
2008-10-15 09:45:00,69.29,69.36,68.17,68.5,1113000.0,37.497,37.5348,36.8909,37.0694,1113000.0
2008-10-15 09:50:00,68.46,68.66,67.61,67.74,1216600.0,37.0478,37.156,36.5878,36.6582,1216600.0
2008-10-15 09:55:00,67.79,68.49,67.67,68.03,1174700.0,36.6852,37.064,36.6203,36.8151,1174700.0
2008-10-15 10:00:00,68.03,68.08,67.64,68.0,1023300.0,36.8151,36.8421,36.604,36.7989,1023300.0
2008-10-15 10:05:00,68.0,68.02,67.35,67.64,879900.0,36.7989,36.8097,36.4471,36.604,879900.0
2008-10-15 10:10:00,67.65,67.7,66.76,67.12,1146300.0,36.6094,36.6365,36.1278,36.3226,1146300.0
2008-10-15 10:15:00,67.13,67.19,66.5,66.52,1087400.0,36.328,36.3605,35.9871,35.9979,1087400.0
2008-10-15 10:20:00,66.52,67.09,66.5,66.84,832900.0,35.9979,36.3064,35.9871,36.1711,832900.0
2008-10-15 10:25:00,66.84,66.91,66.32,66.49,858900.0,36.1711,36.209,35.8897,35.9817,858900.0
2008-10-15 10:30:00,66.48,67.05,66.38,66.44,941500.0,35.9763,36.2848,35.9222,35.9546,941500.0
2008-10-15 10:35:00,66.46,66.76,66.01,66.25,975900.0,35.9655,36.1278,35.7219,35.8518,975900.0
2008-10-15 10:40:00,66.28,66.48,65.45,65.62,984800.0,35.8681,35.9763,35.4189,35.5109,984800.0
2008-10-15 10:45:00,65.64,65.97,65.56,65.9,750100.0,35.5217,35.7003,35.4784,35.6624,750100.0
2008-10-15 10:50:00,65.9,66.19,65.71,66.03,618100.0,35.6624,35.8194,35.5596,35.7328,618100.0
2008-10-15 10:55:00,66.05,66.13,65.6,65.75,524800.0,35.7436,35.7869,35.5001,35.5812,524800.0
2008-10-15 11:00:00,65.75,66.33,65.64,66.26,917900.0,35.5812,35.8951,35.5217,35.8572,917900.0
2008-10-15 11:05:00,66.29,66.73,66.2,66.73,558700.0,35.8735,36.1116,35.8248,36.1116,558700.0
2008-10-15 11:10:00,66.7,66.92,66.54,66.81,671300.0,36.0953,36.2144,36.0088,36.1549,671300.0
2008-10-15 11:15:00,66.81,66.99,66.48,66.79,561400.0,36.1549,36.2523,35.9763,36.1441,561400.0
2008-10-15 11:20:00,66.78,66.82,66.35,66.37,436000.0,36.1386,36.1603,35.9059,35.9168,436000.0
2008-10-15 11:25:00,66.38,66.56,66.08,66.39,407900.0,35.9222,36.0196,35.7598,35.9276,407900.0
2008-10-15 11:30:00,66.38,66.93,66.38,66.75,489700.0,35.9222,36.2198,35.9222,36.1224,489700.0
2008-10-15 11:35:00,66.75,67.34,66.7,67.2,373100.0,36.1224,36.4417,36.0953,36.3659,373100.0
2008-10-15 11:40:00,67.2,67.45,67.1,67.17,436600.0,36.3659,36.5012,36.3118,36.3497,436600.0
2008-10-15 11:45:00,67.18,67.22,66.73,66.91,363400.0,36.3551,36.3768,36.1116,36.209,363400.0
2008-10-15 11:50:00,66.91,67.2,66.51,67.14,377100.0,36.209,36.3659,35.9925,36.3335,377100.0
2008-10-15 11:55:00,67.14,67.4,67.12,67.32,401900.0,36.3335,36.4742,36.3226,36.4309,401900.0
2008-10-15 12:00:00,67.31,67.81,67.26,67.5,469000.0,36.4255,36.696,36.3984,36.5283,469000.0
2008-10-15 12:05:00,67.49,67.56,67.15,67.28,299500.0,36.5229,36.5607,36.3389,36.4092,299500.0
2008-10-15 12:10:00,67.3,67.5,67.07,67.43,239800.0,36.42,36.5283,36.2956,36.4904,239800.0
2008-10-15 12:15:00,67.44,67.45,66.51,67.05,355500.0,36.4958,36.5012,35.9925,36.2848,355500.0
2008-10-15 12:20:00,67.05,67.18,66.24,66.35,417800.0,36.2848,36.3551,35.8464,35.9059,417800.0
2008-10-15 12:25:00,66.36,66.89,66.31,66.6,368000.0,35.9114,36.1982,35.8843,36.0412,368000.0
2008-10-15 12:30:00,66.62,66.94,66.56,66.9,329900.0,36.0521,36.2252,36.0196,36.2036,329900.0
2008-10-15 12:35:00,66.91,67.2,66.73,67.17,335800.0,36.209,36.3659,36.1116,36.3497,335800.0
2008-10-15 12:40:00,67.03,67.5,67.03,67.23,450100.0,36.2739,36.5283,36.2739,36.3822,450100.0
2008-10-15 12:45:00,67.2,67.64,67.16,67.44,268900.0,36.3659,36.604,36.3443,36.4958,268900.0
2008-10-15 12:50:00,67.43,67.71,67.1,67.54,245900.0,36.4904,36.6419,36.3118,36.5499,245900.0
2008-10-15 12:55:00,67.69,67.98,67.46,67.49,311600.0,36.6311,36.788,36.5066,36.5229,311600.0
2008-10-15 13:00:00,67.49,67.52,67.03,67.09,382200.0,36.5229,36.5391,36.2739,36.3064,382200.0
2008-10-15 13:05:00,67.08,67.21,66.9,67.11,227600.0,36.301,36.3713,36.2036,36.3172,227600.0
2008-10-15 13:10:00,67.1,67.22,66.52,66.54,263800.0,36.3118,36.3768,35.9979,36.0088,263800.0
2008-10-15 13:15:00,66.57,66.79,66.01,66.3,439000.0,36.025,36.1441,35.7219,35.8789,439000.0
2008-10-15 13:20:00,66.33,66.44,65.54,65.55,547700.0,35.8951,35.9546,35.4676,35.473,547700.0
2008-10-15 13:25:00,65.57,66.05,65.55,65.71,415500.0,35.4838,35.7436,35.473,35.5596,415500.0
2008-10-15 13:30:00,65.73,65.82,65.23,65.3,419100.0,35.5704,35.6191,35.2998,35.3377,419100.0
2008-10-15 13:35:00,65.29,65.4,64.0,64.54,1108700.0,35.3323,35.3918,34.6342,34.9264,1108700.0
2008-10-15 13:40:00,64.53,64.8,64.24,64.64,505700.0,34.921,35.0671,34.7641,34.9806,505700.0
2008-10-15 13:45:00,64.66,65.28,64.51,65.22,506900.0,34.9914,35.3269,34.9102,35.2944,506900.0
2008-10-15 13:50:00,65.22,65.48,65.06,65.24,577700.0,35.2944,35.4351,35.2078,35.3053,577700.0
2008-10-15 13:55:00,65.24,65.32,64.56,64.87,566600.0,35.3053,35.3485,34.9373,35.105,566600.0
2008-10-15 14:00:00,64.89,65.1,64.3,64.32,529100.0,35.1158,35.2295,34.7966,34.8074,529100.0
2008-10-15 14:05:00,64.32,65.25,64.32,64.85,543000.0,34.8074,35.3107,34.8074,35.0942,543000.0
2008-10-15 14:10:00,64.83,65.01,64.57,64.68,506000.0,35.0834,35.1808,34.9427,35.0022,506000.0
2008-10-15 14:15:00,64.68,64.92,64.28,64.61,473600.0,35.0022,35.1321,34.7857,34.9643,473600.0
2008-10-15 14:20:00,64.6,65.59,64.54,65.59,634700.0,34.9589,35.4947,34.9264,35.4947,634700.0
2008-10-15 14:25:00,65.6,66.05,65.45,66.0,675000.0,35.5001,35.7436,35.4189,35.7165,675000.0
2008-10-15 14:30:00,65.99,66.5,65.85,66.18,608700.0,35.7111,35.9871,35.6354,35.8139,608700.0
2008-10-15 14:35:00,66.17,66.28,65.4,65.47,523600.0,35.8085,35.8681,35.3918,35.4297,523600.0
2008-10-15 14:40:00,65.47,66.59,65.45,66.25,533700.0,35.4297,36.0358,35.4189,35.8518,533700.0
2008-10-15 14:45:00,66.23,66.45,65.85,66.44,466400.0,35.841,35.9601,35.6354,35.9546,466400.0
2008-10-15 14:50:00,66.42,66.49,65.9,65.97,510400.0,35.9438,35.9817,35.6624,35.7003,510400.0
2008-10-15 14:55:00,65.99,66.28,65.54,65.61,528800.0,35.7111,35.8681,35.4676,35.5055,528800.0
2008-10-15 15:00:00,65.61,66.35,65.35,66.28,548200.0,35.5055,35.9059,35.3648,35.8681,548200.0
2008-10-15 15:05:00,66.28,66.99,66.21,66.95,665700.0,35.8681,36.2523,35.8302,36.2306,665700.0
2008-10-15 15:10:00,66.94,67.06,66.36,66.39,563300.0,36.2252,36.2902,35.9114,35.9276,563300.0
2008-10-15 15:15:00,66.39,66.79,65.56,65.93,682800.0,35.9276,36.1441,35.4784,35.6787,682800.0
2008-10-15 15:20:00,65.91,66.31,65.61,66.1,706500.0,35.6678,35.8843,35.5055,35.7707,706500.0
2008-10-15 15:25:00,66.08,66.11,65.23,65.46,545100.0,35.7598,35.7761,35.2998,35.4243,545100.0
2008-10-15 15:30:00,65.44,65.59,64.62,64.65,801000.0,35.4135,35.4947,34.9697,34.986,801000.0
2008-10-15 15:35:00,64.65,65.12,64.15,64.15,950200.0,34.986,35.2403,34.7154,34.7154,950200.0
2008-10-15 15:40:00,64.15,64.83,64.11,64.31,954300.0,34.7154,35.0834,34.6937,34.802,954300.0
2008-10-15 15:45:00,64.31,64.44,63.65,63.82,1179200.0,34.802,34.8723,34.4448,34.5368,1179200.0
2008-10-15 15:50:00,63.81,63.99,62.88,62.91,1643700.0,34.5314,34.6288,34.0281,34.0444,1643700.0
2008-10-15 15:55:00,62.93,62.93,61.33,61.97,3973200.0,34.0552,34.0552,33.1893,33.5357,3973200.0
2008-10-16 09:30:00,63.31,63.4,61.77,61.92,1472700.0,34.2608,34.3095,33.4274,33.5086,1472700.0
2008-10-16 09:35:00,61.95,63.75,61.75,63.69,1420500.0,33.5248,34.4989,33.4166,34.4665,1420500.0
2008-10-16 09:40:00,63.69,64.0,63.11,63.36,1440800.0,34.4665,34.6342,34.1526,34.2879,1440800.0
2008-10-16 09:45:00,63.36,64.34,63.18,64.2,1369100.0,34.2879,34.8182,34.1905,34.7424,1369100.0
2008-10-16 09:50:00,64.21,64.75,64.18,64.38,1260200.0,34.7479,35.0401,34.7316,34.8399,1260200.0
2008-10-16 09:55:00,64.37,64.42,63.45,64.3,1106600.0,34.8344,34.8615,34.3366,34.7966,1106600.0
2008-10-16 10:00:00,64.29,64.32,63.4,63.6,1241500.0,34.7912,34.8074,34.3095,34.4178,1241500.0
2008-10-16 10:05:00,63.6,64.14,62.89,62.9,1308800.0,34.4178,34.71,34.0335,34.0389,1308800.0
2008-10-16 10:10:00,62.88,63.01,61.02,61.83,1221000.0,34.0281,34.0985,33.0216,33.4599,1221000.0
2008-10-16 10:15:00,61.81,62.62,61.76,61.79,925600.0,33.4491,33.8874,33.422,33.4383,925600.0
2008-10-16 10:20:00,61.78,62.8,61.57,62.34,975900.0,33.4328,33.9848,33.3192,33.7359,975900.0
2008-10-16 10:25:00,62.35,62.89,61.66,61.85,983900.0,33.7413,34.0335,33.3679,33.4707,983900.0
2008-10-16 10:30:00,61.86,61.94,60.91,61.54,707200.0,33.4761,33.5194,32.962,33.303,707200.0
2008-10-16 10:35:00,61.51,61.84,61.13,61.75,909600.0,33.2867,33.4653,33.0811,33.4166,909600.0
2008-10-16 10:40:00,61.73,62.25,61.28,62.04,864300.0,33.4058,33.6872,33.1623,33.5735,864300.0
2008-10-16 10:45:00,62.07,62.6,61.9,62.49,747500.0,33.5898,33.8766,33.4978,33.8171,747500.0
2008-10-16 10:50:00,62.5,62.74,61.74,61.79,762200.0,33.8225,33.9524,33.4112,33.4383,762200.0
2008-10-16 10:55:00,61.79,61.91,60.81,60.94,849900.0,33.4383,33.5032,32.9079,32.9783,849900.0
2008-10-16 11:00:00,60.93,60.93,59.8,60.57,1322100.0,32.9729,32.9729,32.3613,32.778,1322100.0
2008-10-16 11:05:00,60.59,60.68,59.83,59.9,1108700.0,32.7889,32.8376,32.3776,32.4155,1108700.0
2008-10-16 11:10:00,59.92,60.34,59.17,59.77,840900.0,32.4263,32.6536,32.0204,32.3451,840900.0
2008-10-16 11:15:00,59.74,60.25,59.59,59.98,716200.0,32.3289,32.6049,32.2477,32.4588,716200.0
2008-10-16 11:20:00,59.99,61.08,59.9,60.97,667000.0,32.4642,33.054,32.4155,32.9945,667000.0
2008-10-16 11:25:00,60.97,61.05,60.12,60.26,633700.0,32.9945,33.0378,32.5345,32.6103,633700.0
2008-10-16 11:30:00,60.26,61.62,60.24,61.04,872200.0,32.6103,33.3463,32.5995,33.0324,872200.0
2008-10-16 11:35:00,61.05,61.93,60.96,61.07,783500.0,33.0378,33.514,32.9891,33.0486,783500.0
2008-10-16 11:40:00,61.08,61.63,60.63,61.49,688000.0,33.054,33.3517,32.8105,33.2759,688000.0
2008-10-16 11:45:00,61.5,62.19,61.42,61.75,848100.0,33.2813,33.6547,33.238,33.4166,848100.0
2008-10-16 11:50:00,61.75,62.64,61.18,62.63,692200.0,33.4166,33.8982,33.1081,33.8928,692200.0
2008-10-16 11:55:00,62.6,62.63,61.92,61.92,654800.0,33.8766,33.8928,33.5086,33.5086,654800.0
2008-10-16 12:00:00,61.92,62.3,61.27,61.58,581500.0,33.5086,33.7142,33.1569,33.3246,581500.0
2008-10-16 12:05:00,61.58,61.82,61.06,61.7,360700.0,33.3246,33.4545,33.0432,33.3896,360700.0
2008-10-16 12:10:00,61.69,63.33,61.68,63.25,816000.0,33.3841,34.2716,33.3787,34.2283,816000.0
2008-10-16 12:15:00,63.25,63.81,62.67,63.07,764800.0,34.2283,34.5314,33.9145,34.1309,764800.0
2008-10-16 12:20:00,63.08,64.43,63.08,63.87,1196200.0,34.1364,34.8669,34.1364,34.5639,1196200.0
2008-10-16 12:25:00,63.92,64.1,63.13,63.13,691900.0,34.5909,34.6883,34.1634,34.1634,691900.0
2008-10-16 12:30:00,63.14,63.53,62.52,63.07,897100.0,34.1688,34.3799,33.8333,34.1309,897100.0
2008-10-16 12:35:00,63.08,64.37,62.84,64.0,1496100.0,34.1364,34.8344,34.0065,34.6342,1496100.0
2008-10-16 12:40:00,64.03,64.16,62.65,62.93,646700.0,34.6505,34.7208,33.9037,34.0552,646700.0
2008-10-16 12:45:00,62.93,63.55,62.6,63.12,568000.0,34.0552,34.3907,33.8766,34.158,568000.0
2008-10-16 12:50:00,63.08,63.25,62.5,63.24,538500.0,34.1364,34.2283,33.8225,34.2229,538500.0
2008-10-16 12:55:00,63.26,63.44,62.17,62.26,559400.0,34.2338,34.3312,33.6439,33.6926,559400.0
2008-10-16 13:00:00,62.25,62.88,62.12,62.52,462900.0,33.6872,34.0281,33.6168,33.8333,462900.0
2008-10-16 13:05:00,62.54,62.75,61.92,62.11,437700.0,33.8441,33.9578,33.5086,33.6114,437700.0
2008-10-16 13:10:00,62.14,62.85,62.04,62.56,513800.0,33.6277,34.0119,33.5735,33.8549,513800.0
2008-10-16 13:15:00,62.58,63.17,62.37,62.37,439200.0,33.8658,34.1851,33.7521,33.7521,439200.0
2008-10-16 13:20:00,62.35,63.05,62.25,62.35,458000.0,33.7413,34.1201,33.6872,33.7413,458000.0
2008-10-16 13:25:00,62.33,62.55,62.13,62.16,413100.0,33.7305,33.8495,33.6222,33.6385,413100.0
2008-10-16 13:30:00,62.18,62.46,61.82,62.15,410200.0,33.6493,33.8008,33.4545,33.6331,410200.0
2008-10-16 13:35:00,62.18,62.27,61.34,61.38,454400.0,33.6493,33.698,33.1947,33.2164,454400.0
2008-10-16 13:40:00,61.4,61.76,61.18,61.63,482600.0,33.2272,33.422,33.1081,33.3517,482600.0
2008-10-16 13:45:00,61.63,62.19,61.6,61.95,458200.0,33.3517,33.6547,33.3354,33.5248,458200.0
2008-10-16 13:50:00,61.96,62.46,61.85,62.38,421100.0,33.5303,33.8008,33.4707,33.7575,421100.0
2008-10-16 13:55:00,62.37,63.47,62.37,62.89,700400.0,33.7521,34.3474,33.7521,34.0335,700400.0
2008-10-16 14:00:00,62.89,63.18,62.7,62.84,531100.0,34.0335,34.1905,33.9307,34.0065,531100.0
2008-10-16 14:05:00,62.84,62.87,62.32,62.39,579500.0,34.0065,34.0227,33.7251,33.763,579500.0
2008-10-16 14:10:00,62.39,62.64,61.86,62.03,437100.0,33.763,33.8982,33.4761,33.5681,437100.0
2008-10-16 14:15:00,62.03,62.25,61.85,62.05,388400.0,33.5681,33.6872,33.4707,33.579,388400.0
2008-10-16 14:20:00,62.04,62.16,61.83,61.88,427000.0,33.5735,33.6385,33.4599,33.487,427000.0
2008-10-16 14:25:00,61.89,61.96,61.13,61.55,688000.0,33.4924,33.5303,33.0811,33.3084,688000.0
2008-10-16 14:30:00,61.56,61.99,61.42,61.91,397000.0,33.3138,33.5465,33.238,33.5032,397000.0
2008-10-16 14:35:00,61.89,62.48,61.76,62.39,458700.0,33.4924,33.8117,33.422,33.763,458700.0
2008-10-16 14:40:00,62.38,62.57,62.03,62.25,435600.0,33.7575,33.8604,33.5681,33.6872,435600.0
2008-10-16 14:45:00,62.24,63.55,62.18,63.45,527900.0,33.6818,34.3907,33.6493,34.3366,527900.0
2008-10-16 14:50:00,63.46,63.84,63.16,63.52,709600.0,34.342,34.5476,34.1796,34.3745,709600.0
2008-10-16 14:55:00,63.52,63.82,63.21,63.38,554800.0,34.3745,34.5368,34.2067,34.2987,554800.0
2008-10-16 15:00:00,63.37,63.96,63.05,63.63,737400.0,34.2933,34.6126,34.1201,34.434,737400.0
2008-10-16 15:05:00,63.62,64.85,63.46,64.85,825400.0,34.4286,35.0942,34.342,35.0942,825400.0
2008-10-16 15:10:00,64.84,65.73,64.36,65.57,1120200.0,35.0888,35.5704,34.829,35.4838,1120200.0
2008-10-16 15:15:00,65.6,66.0,64.92,64.99,1171400.0,35.5001,35.7165,35.1321,35.17,1171400.0
2008-10-16 15:20:00,64.95,65.58,64.89,65.57,1356800.0,35.1483,35.4892,35.1158,35.4838,1356800.0
2008-10-16 15:25:00,65.57,66.07,65.33,65.97,949900.0,35.4838,35.7544,35.354,35.7003,949900.0
2008-10-16 15:30:00,65.96,66.4,65.75,65.81,972000.0,35.6949,35.933,35.5812,35.6137,972000.0
2008-10-16 15:35:00,65.82,66.03,65.31,65.92,1362100.0,35.6191,35.7328,35.3431,35.6732,1362100.0
2008-10-16 15:40:00,65.94,67.11,65.88,67.06,1533400.0,35.6841,36.3172,35.6516,36.2902,1533400.0
2008-10-16 15:45:00,67.02,67.82,66.75,67.6,1886300.0,36.2685,36.7014,36.1224,36.5824,1886300.0
2008-10-16 15:50:00,67.6,67.6,66.9,67.25,1615400.0,36.5824,36.5824,36.2036,36.393,1615400.0
2008-10-16 15:55:00,67.24,69.68,67.23,68.88,5251500.0,36.3876,37.708,36.3822,37.2751,5251500.0
2008-10-17 09:30:00,67.05,67.61,66.05,66.38,4588500.0,36.2848,36.5878,35.7436,35.9222,4588500.0
2008-10-17 09:35:00,66.35,66.78,65.6,65.84,1270100.0,35.9059,36.1386,35.5001,35.63,1270100.0
2008-10-17 09:40:00,65.85,67.22,65.65,67.0,1416500.0,35.6354,36.3768,35.5271,36.2577,1416500.0
2008-10-17 09:45:00,66.97,67.41,66.5,66.56,890200.0,36.2415,36.4796,35.9871,36.0196,890200.0
2008-10-17 09:50:00,66.56,67.21,66.51,66.98,934100.0,36.0196,36.3713,35.9925,36.2469,934100.0
2008-10-17 09:55:00,66.98,67.78,66.81,67.66,936300.0,36.2469,36.6798,36.1549,36.6149,936300.0
2008-10-17 10:00:00,67.69,67.92,67.28,67.51,1138600.0,36.6311,36.7556,36.4092,36.5337,1138600.0
2008-10-17 10:05:00,67.5,67.84,67.0,67.09,829300.0,36.5283,36.7123,36.2577,36.3064,829300.0
2008-10-17 10:10:00,67.09,67.34,66.85,67.1,808900.0,36.3064,36.4417,36.1765,36.3118,808900.0
2008-10-17 10:15:00,67.08,67.68,66.91,67.56,719500.0,36.301,36.6257,36.209,36.5607,719500.0
2008-10-17 10:20:00,67.57,68.0,67.35,67.83,728000.0,36.5662,36.7989,36.4471,36.7069,728000.0
2008-10-17 10:25:00,67.81,68.37,67.79,68.32,879000.0,36.696,36.9991,36.6852,36.972,879000.0
2008-10-17 10:30:00,68.3,68.31,67.45,67.5,667400.0,36.9612,36.9666,36.5012,36.5283,667400.0
2008-10-17 10:35:00,67.48,67.98,67.4,67.87,534300.0,36.5175,36.788,36.4742,36.7285,534300.0
2008-10-17 10:40:00,67.87,68.51,67.78,68.42,578700.0,36.7285,37.0748,36.6798,37.0261,578700.0
2008-10-17 10:45:00,68.42,69.19,68.42,69.13,737800.0,37.0261,37.4428,37.0261,37.4104,737800.0
2008-10-17 10:50:00,69.14,69.19,68.32,68.36,644000.0,37.4158,37.4428,36.972,36.9937,644000.0
2008-10-17 10:55:00,68.35,68.59,68.08,68.32,520000.0,36.9883,37.1181,36.8421,36.972,520000.0
2008-10-17 11:00:00,68.32,68.86,68.26,68.7,508700.0,36.972,37.2643,36.9396,37.1777,508700.0
2008-10-17 11:05:00,68.66,69.41,68.61,69.1,534000.0,37.156,37.5619,37.129,37.3941,534000.0
2008-10-17 11:10:00,69.11,69.29,68.26,68.58,496600.0,37.3995,37.497,36.9396,37.1127,496600.0
2008-10-17 11:15:00,68.59,68.65,67.77,68.02,438600.0,37.1181,37.1506,36.6744,36.8097,438600.0
2008-10-17 11:20:00,68.01,68.27,67.53,67.92,516100.0,36.8043,36.945,36.5445,36.7556,516100.0
2008-10-17 11:25:00,67.91,68.05,67.47,67.52,390900.0,36.7502,36.8259,36.512,36.5391,390900.0
2008-10-17 11:30:00,67.51,68.33,67.49,68.3,443700.0,36.5337,36.9774,36.5229,36.9612,443700.0
2008-10-17 11:35:00,68.31,68.31,67.53,67.78,520400.0,36.9666,36.9666,36.5445,36.6798,520400.0
2008-10-17 11:40:00,67.78,68.18,67.64,68.04,369300.0,36.6798,36.8963,36.604,36.8205,369300.0
2008-10-17 11:45:00,68.03,68.21,67.87,68.18,207900.0,36.8151,36.9125,36.7285,36.8963,207900.0
2008-10-17 11:50:00,68.16,68.48,68.12,68.26,297200.0,36.8854,37.0586,36.8638,36.9396,297200.0
2008-10-17 11:55:00,68.25,68.38,68.01,68.24,195600.0,36.9341,37.0045,36.8043,36.9287,195600.0
2008-10-17 12:00:00,68.24,68.73,68.21,68.61,253600.0,36.9287,37.1939,36.9125,37.129,253600.0
2008-10-17 12:05:00,68.6,68.67,68.28,68.6,181200.0,37.1236,37.1614,36.9504,37.1236,181200.0
2008-10-17 12:10:00,68.58,68.96,68.5,68.68,280000.0,37.1127,37.3184,37.0694,37.1668,280000.0
2008-10-17 12:15:00,68.69,68.89,68.45,68.85,198500.0,37.1723,37.2805,37.0424,37.2588,198500.0
2008-10-17 12:20:00,68.87,69.19,68.79,69.11,241300.0,37.2697,37.4428,37.2264,37.3995,241300.0
2008-10-17 12:25:00,69.12,69.2,68.87,69.0,244600.0,37.405,37.4482,37.2697,37.34,244600.0
2008-10-17 12:30:00,69.0,69.2,68.6,68.6,209800.0,37.34,37.4482,37.1236,37.1236,209800.0
2008-10-17 12:35:00,68.6,69.04,68.53,69.01,142700.0,37.1236,37.3617,37.0857,37.3454,142700.0
2008-10-17 12:40:00,68.96,69.43,68.96,69.37,256700.0,37.3184,37.5727,37.3184,37.5402,256700.0
2008-10-17 12:45:00,69.37,69.8,69.04,69.78,430000.0,37.5402,37.7729,37.3617,37.7621,430000.0
2008-10-17 12:50:00,69.78,70.0,69.53,69.98,610100.0,37.7621,37.8812,37.6268,37.8704,610100.0
2008-10-17 12:55:00,69.98,70.43,69.97,70.37,785400.0,37.8704,38.1139,37.8649,38.0814,785400.0
2008-10-17 13:00:00,70.37,70.93,70.28,70.53,686700.0,38.0814,38.3845,38.0327,38.168,686700.0
2008-10-17 13:05:00,70.51,70.59,70.21,70.34,365900.0,38.1572,38.2005,37.9948,38.0652,365900.0
2008-10-17 13:10:00,70.34,70.68,70.18,70.64,499100.0,38.0652,38.2492,37.9786,38.2275,499100.0
2008-10-17 13:15:00,70.66,70.74,70.21,70.71,435200.0,38.2383,38.2816,37.9948,38.2654,435200.0
2008-10-17 13:20:00,70.72,71.36,70.68,71.26,691000.0,38.2708,38.6172,38.2492,38.563,691000.0
2008-10-17 13:25:00,71.25,71.33,70.86,71.31,371500.0,38.5576,38.6009,38.3466,38.5901,371500.0
2008-10-17 13:30:00,71.28,71.84,71.08,71.75,517800.0,38.5739,38.8769,38.4656,38.8282,517800.0
2008-10-17 13:35:00,71.75,72.18,71.63,72.06,845900.0,38.8282,39.0609,38.7633,38.996,845900.0
2008-10-17 13:40:00,72.15,72.4,71.77,71.81,670700.0,39.0447,39.18,38.839,38.8607,670700.0
2008-10-17 13:45:00,71.8,72.03,71.5,71.8,538700.0,38.8553,38.9797,38.6929,38.8553,538700.0
2008-10-17 13:50:00,71.8,71.97,71.36,71.57,496400.0,38.8553,38.9473,38.6172,38.7308,496400.0
2008-10-17 13:55:00,71.57,71.92,71.32,71.69,462600.0,38.7308,38.9202,38.5955,38.7957,462600.0
2008-10-17 14:00:00,71.7,72.44,71.7,72.14,622100.0,38.8011,39.2016,38.8011,39.0393,622100.0
2008-10-17 14:05:00,72.14,72.4,71.7,71.81,563900.0,39.0393,39.18,38.8011,38.8607,563900.0
2008-10-17 14:10:00,71.81,72.06,71.27,71.48,463600.0,38.8607,38.996,38.5684,38.6821,463600.0
2008-10-17 14:15:00,71.48,71.55,70.99,71.19,495600.0,38.6821,38.72,38.4169,38.5252,495600.0
2008-10-17 14:20:00,71.18,71.25,70.4,70.54,601900.0,38.5197,38.5576,38.0976,38.1734,601900.0
2008-10-17 14:25:00,70.56,70.87,70.48,70.8,461400.0,38.1842,38.352,38.1409,38.3141,461400.0
2008-10-17 14:30:00,70.8,71.29,70.8,71.16,478200.0,38.3141,38.5793,38.3141,38.5089,478200.0
2008-10-17 14:35:00,71.16,71.44,70.06,70.08,521800.0,38.5089,38.6604,37.9136,37.9245,521800.0
2008-10-17 14:40:00,70.08,70.29,69.39,70.09,739300.0,37.9245,38.0381,37.5511,37.9299,739300.0
2008-10-17 14:45:00,70.07,70.95,69.62,70.72,563900.0,37.9191,38.3953,37.6755,38.2708,563900.0
2008-10-17 14:50:00,70.7,70.95,70.31,70.53,527700.0,38.26,38.3953,38.0489,38.168,527700.0
2008-10-17 14:55:00,70.43,70.67,70.12,70.57,455700.0,38.1139,38.2438,37.9461,38.1896,455700.0
2008-10-17 15:00:00,70.57,71.49,70.39,70.92,719400.0,38.1896,38.6875,38.0922,38.379,719400.0
2008-10-17 15:05:00,70.9,71.21,70.8,70.89,749900.0,38.3682,38.536,38.3141,38.3628,749900.0
2008-10-17 15:10:00,70.88,70.9,69.81,70.07,636400.0,38.3574,38.3682,37.7784,37.9191,636400.0
2008-10-17 15:15:00,70.07,70.32,69.5,69.5,500000.0,37.9191,38.0543,37.6106,37.6106,500000.0
2008-10-17 15:20:00,69.5,69.7,68.11,69.03,1159600.0,37.6106,37.7188,36.8584,37.3563,1159600.0
2008-10-17 15:25:00,68.89,69.46,68.68,69.32,673500.0,37.2805,37.5889,37.1668,37.5132,673500.0
2008-10-17 15:30:00,69.32,70.11,69.12,69.73,796400.0,37.5132,37.9407,37.405,37.7351,796400.0
2008-10-17 15:35:00,69.73,69.94,68.56,69.16,881400.0,37.7351,37.8487,37.1019,37.4266,881400.0
2008-10-17 15:40:00,69.15,69.97,68.9,69.83,976100.0,37.4212,37.8649,37.2859,37.7892,976100.0
2008-10-17 15:45:00,69.81,69.82,68.72,68.78,1047700.0,37.7784,37.7838,37.1885,37.221,1047700.0
2008-10-17 15:50:00,68.77,69.26,68.1,68.53,1072300.0,37.2155,37.4807,36.853,37.0857,1072300.0
2008-10-17 15:55:00,68.54,68.66,67.46,68.19,1931500.0,37.0911,37.156,36.5066,36.9017,1931500.0
2008-10-20 09:30:00,70.37,71.07,69.74,70.57,1524300.0,38.0814,38.4602,37.7405,38.1896,1524300.0
2008-10-20 09:35:00,70.59,70.89,69.92,70.62,934500.0,38.2005,38.3628,37.8379,38.2167,934500.0
2008-10-20 09:40:00,70.62,70.86,69.99,70.2,829400.0,38.2167,38.3466,37.8758,37.9894,829400.0
2008-10-20 09:45:00,70.19,70.74,70.01,70.56,769900.0,37.984,38.2816,37.8866,38.1842,769900.0
2008-10-20 09:50:00,70.58,71.44,70.54,71.36,829600.0,38.195,38.6604,38.1734,38.6172,829600.0
2008-10-20 09:55:00,71.36,71.68,71.22,71.62,527400.0,38.6172,38.7903,38.5414,38.7579,527400.0
2008-10-20 10:00:00,71.62,72.0,71.54,71.55,822900.0,38.7579,38.9635,38.7146,38.72,822900.0
2008-10-20 10:05:00,71.61,71.76,71.36,71.49,730200.0,38.7524,38.8336,38.6172,38.6875,730200.0
2008-10-20 10:10:00,71.49,71.93,71.11,71.25,598900.0,38.6875,38.9256,38.4819,38.5576,598900.0
2008-10-20 10:15:00,71.26,71.83,71.15,71.66,485300.0,38.563,38.8715,38.5035,38.7795,485300.0
2008-10-20 10:20:00,71.75,71.75,71.23,71.24,445100.0,38.8282,38.8282,38.5468,38.5522,445100.0
2008-10-20 10:25:00,71.24,71.48,70.95,71.02,445500.0,38.5522,38.6821,38.3953,38.4332,445500.0
2008-10-20 10:30:00,71.03,71.75,70.95,71.74,392500.0,38.4386,38.8282,38.3953,38.8228,392500.0
2008-10-20 10:35:00,71.74,71.85,71.11,71.38,404400.0,38.8228,38.8823,38.4819,38.628,404400.0
2008-10-20 10:40:00,71.36,71.56,71.13,71.33,326600.0,38.6172,38.7254,38.4927,38.6009,326600.0
2008-10-20 10:45:00,71.32,71.84,71.29,71.75,483400.0,38.5955,38.8769,38.5793,38.8282,483400.0
2008-10-20 10:50:00,71.74,71.91,71.03,71.14,549600.0,38.8228,38.9148,38.4386,38.4981,549600.0
2008-10-20 10:55:00,71.15,71.34,71.0,71.31,437000.0,38.5035,38.6063,38.4223,38.5901,437000.0
2008-10-20 11:00:00,71.35,71.45,71.0,71.1,423800.0,38.6117,38.6659,38.4223,38.4765,423800.0
2008-10-20 11:05:00,71.09,71.2,70.59,70.63,568500.0,38.471,38.5306,38.2005,38.2221,568500.0
2008-10-20 11:10:00,70.63,70.63,70.11,70.5,601900.0,38.2221,38.2221,37.9407,38.1518,601900.0
2008-10-20 11:15:00,70.52,71.07,70.33,70.89,489600.0,38.1626,38.4602,38.0598,38.3628,489600.0
2008-10-20 11:20:00,70.88,71.23,70.76,71.0,408600.0,38.3574,38.5468,38.2925,38.4223,408600.0
2008-10-20 11:25:00,71.0,71.18,70.63,71.18,350300.0,38.4223,38.5197,38.2221,38.5197,350300.0
2008-10-20 11:30:00,71.17,71.57,71.17,71.39,387400.0,38.5143,38.7308,38.5143,38.6334,387400.0
2008-10-20 11:35:00,71.39,71.55,71.19,71.31,253400.0,38.6334,38.72,38.5252,38.5901,253400.0
2008-10-20 11:40:00,71.33,71.45,71.02,71.4,278700.0,38.6009,38.6659,38.4332,38.6388,278700.0
2008-10-20 11:45:00,71.38,71.68,71.36,71.4,314000.0,38.628,38.7903,38.6172,38.6388,314000.0
2008-10-20 11:50:00,71.4,71.55,71.14,71.31,271500.0,38.6388,38.72,38.4981,38.5901,271500.0
2008-10-20 11:55:00,71.32,71.74,71.29,71.51,311500.0,38.5955,38.8228,38.5793,38.6983,311500.0
2008-10-20 12:00:00,71.51,71.54,71.28,71.37,306900.0,38.6983,38.7146,38.5739,38.6226,306900.0
2008-10-20 12:05:00,71.36,71.6,71.28,71.58,294900.0,38.6172,38.747,38.5739,38.7362,294900.0
2008-10-20 12:10:00,71.56,71.96,71.51,71.82,389600.0,38.7254,38.9418,38.6983,38.8661,389600.0
2008-10-20 12:15:00,71.81,72.4,71.77,72.18,505800.0,38.8607,39.18,38.839,39.0609,505800.0
2008-10-20 12:20:00,72.17,72.32,71.96,71.98,282000.0,39.0555,39.1367,38.9418,38.9527,282000.0
2008-10-20 12:25:00,72.0,72.32,71.91,72.2,293500.0,38.9635,39.1367,38.9148,39.0717,293500.0
2008-10-20 12:30:00,72.19,72.35,71.92,72.24,418600.0,39.0663,39.1529,38.9202,39.0934,418600.0
2008-10-20 12:35:00,72.24,72.32,71.98,72.11,274900.0,39.0934,39.1367,38.9527,39.023,274900.0
2008-10-20 12:40:00,72.11,72.12,71.74,71.85,340800.0,39.023,39.0284,38.8228,38.8823,340800.0
2008-10-20 12:45:00,71.85,72.19,71.68,72.14,392500.0,38.8823,39.0663,38.7903,39.0393,392500.0
2008-10-20 12:50:00,72.14,72.16,71.82,71.83,348000.0,39.0393,39.0501,38.8661,38.8715,348000.0
2008-10-20 12:55:00,71.84,72.34,71.8,72.16,274900.0,38.8769,39.1475,38.8553,39.0501,274900.0
2008-10-20 13:00:00,72.14,72.18,71.86,71.91,282200.0,39.0393,39.0609,38.8877,38.9148,282200.0
2008-10-20 13:05:00,71.9,72.16,71.8,72.07,250900.0,38.9094,39.0501,38.8553,39.0014,250900.0
2008-10-20 13:10:00,72.07,72.32,72.02,72.25,221100.0,39.0014,39.1367,38.9743,39.0988,221100.0
2008-10-20 13:15:00,72.25,72.63,72.11,72.57,349100.0,39.0988,39.3044,39.023,39.272,349100.0
2008-10-20 13:20:00,72.58,72.89,72.57,72.8,323500.0,39.2774,39.4451,39.272,39.3964,323500.0
2008-10-20 13:25:00,72.83,73.08,72.78,72.91,473700.0,39.4127,39.5479,39.3856,39.4559,473700.0
2008-10-20 13:30:00,72.91,73.11,72.77,72.85,360500.0,39.4559,39.5642,39.3802,39.4235,360500.0
2008-10-20 13:35:00,72.85,73.07,72.7,72.92,279500.0,39.4235,39.5425,39.3423,39.4614,279500.0
2008-10-20 13:40:00,72.93,73.05,72.71,72.71,338600.0,39.4668,39.5317,39.3477,39.3477,338600.0
2008-10-20 13:45:00,72.71,73.01,72.61,72.87,328300.0,39.3477,39.5101,39.2936,39.4343,328300.0
2008-10-20 13:50:00,72.87,73.0,72.7,72.97,271400.0,39.4343,39.5047,39.3423,39.4884,271400.0
2008-10-20 13:55:00,72.98,73.08,72.67,72.84,324900.0,39.4938,39.5479,39.3261,39.4181,324900.0
2008-10-20 14:00:00,72.81,73.0,72.66,72.95,331300.0,39.4018,39.5047,39.3207,39.4776,331300.0
2008-10-20 14:05:00,72.94,73.17,72.93,73.0,489600.0,39.4722,39.5967,39.4668,39.5047,489600.0
2008-10-20 14:10:00,72.99,73.05,72.65,72.7,435100.0,39.4992,39.5317,39.3152,39.3423,435100.0
2008-10-20 14:15:00,72.7,72.84,72.2,72.24,481000.0,39.3423,39.4181,39.0717,39.0934,481000.0
2008-10-20 14:20:00,72.25,72.56,72.16,72.19,394200.0,39.0988,39.2665,39.0501,39.0663,394200.0
2008-10-20 14:25:00,72.2,72.6,72.16,72.47,316000.0,39.0717,39.2882,39.0501,39.2178,316000.0
2008-10-20 14:30:00,72.46,72.49,71.95,72.13,408600.0,39.2124,39.2287,38.9364,39.0338,408600.0
2008-10-20 14:35:00,72.13,72.36,72.12,72.3,329400.0,39.0338,39.1583,39.0284,39.1258,329400.0
2008-10-20 14:40:00,72.3,72.99,72.29,72.93,390500.0,39.1258,39.4992,39.1204,39.4668,390500.0
2008-10-20 14:45:00,72.93,72.99,72.62,72.67,362000.0,39.4668,39.4992,39.299,39.3261,362000.0
2008-10-20 14:50:00,72.68,72.76,72.56,72.64,290600.0,39.3315,39.3748,39.2665,39.3098,290600.0
2008-10-20 14:55:00,72.64,73.0,72.62,72.98,313300.0,39.3098,39.5047,39.299,39.4938,313300.0
2008-10-20 15:00:00,72.97,73.35,72.95,73.16,574500.0,39.4884,39.6941,39.4776,39.5912,574500.0
2008-10-20 15:05:00,73.16,73.22,72.6,73.1,551800.0,39.5912,39.6237,39.2882,39.5588,551800.0
2008-10-20 15:10:00,73.1,73.34,72.98,73.15,482000.0,39.5588,39.6886,39.4938,39.5858,482000.0
2008-10-20 15:15:00,73.15,73.35,72.94,73.25,429700.0,39.5858,39.6941,39.4722,39.6399,429700.0
2008-10-20 15:20:00,73.25,73.38,73.05,73.27,499800.0,39.6399,39.7103,39.5317,39.6508,499800.0
2008-10-20 15:25:00,73.26,73.3,72.9,73.12,596000.0,39.6454,39.667,39.4505,39.5696,596000.0
2008-10-20 15:30:00,73.12,73.65,72.95,73.6,799600.0,39.5696,39.8564,39.4776,39.8293,799600.0
2008-10-20 15:35:00,73.6,74.0,73.57,73.72,1006100.0,39.8293,40.0458,39.8131,39.8943,1006100.0
2008-10-20 15:40:00,73.71,73.75,73.3,73.5,945000.0,39.8889,39.9105,39.667,39.7752,945000.0
2008-10-20 15:45:00,73.5,73.63,73.33,73.58,924000.0,39.7752,39.8456,39.6832,39.8185,924000.0
2008-10-20 15:50:00,73.58,73.98,73.55,73.92,1226700.0,39.8185,40.035,39.8023,40.0025,1226700.0
2008-10-20 15:55:00,73.93,75.0,73.91,74.68,2987000.0,40.0079,40.587,39.9971,40.4138,2987000.0
2008-10-21 09:30:00,72.44,72.84,72.25,72.73,1113900.0,39.2016,39.4181,39.0988,39.3585,1113900.0
2008-10-21 09:35:00,72.74,72.89,72.25,72.52,831200.0,39.364,39.4451,39.0988,39.2449,831200.0
2008-10-21 09:40:00,72.53,72.78,72.36,72.69,887500.0,39.2503,39.3856,39.1583,39.3369,887500.0
2008-10-21 09:45:00,72.69,72.72,72.3,72.33,685000.0,39.3369,39.3531,39.1258,39.1421,685000.0
2008-10-21 09:50:00,72.32,72.32,71.82,72.27,743000.0,39.1367,39.1367,38.8661,39.1096,743000.0
2008-10-21 09:55:00,72.27,72.54,72.05,72.5,545400.0,39.1096,39.2557,38.9906,39.2341,545400.0
2008-10-21 10:00:00,72.5,72.74,72.27,72.56,623700.0,39.2341,39.364,39.1096,39.2665,623700.0
2008-10-21 10:05:00,72.55,72.96,72.46,72.92,463300.0,39.2611,39.483,39.2124,39.4614,463300.0
2008-10-21 10:10:00,72.91,72.94,72.22,72.31,614800.0,39.4559,39.4722,39.0825,39.1313,614800.0
2008-10-21 10:15:00,72.27,72.98,72.25,72.81,472400.0,39.1096,39.4938,39.0988,39.4018,472400.0
2008-10-21 10:20:00,72.83,73.25,72.4,73.19,505500.0,39.4127,39.6399,39.18,39.6075,505500.0
2008-10-21 10:25:00,73.18,73.23,72.81,72.9,480200.0,39.6021,39.6291,39.4018,39.4505,480200.0
2008-10-21 10:30:00,72.91,72.91,72.26,72.34,483800.0,39.4559,39.4559,39.1042,39.1475,483800.0
2008-10-21 10:35:00,72.35,72.66,72.3,72.36,414300.0,39.1529,39.3207,39.1258,39.1583,414300.0
2008-10-21 10:40:00,72.38,72.95,72.36,72.71,314700.0,39.1691,39.4776,39.1583,39.3477,314700.0
2008-10-21 10:45:00,72.71,72.78,72.05,72.18,345500.0,39.3477,39.3856,38.9906,39.0609,345500.0
2008-10-21 10:50:00,72.19,72.39,72.01,72.15,441000.0,39.0663,39.1745,38.9689,39.0447,441000.0
2008-10-21 10:55:00,72.15,72.15,71.6,71.76,424000.0,39.0447,39.0447,38.747,38.8336,424000.0
2008-10-21 11:00:00,71.76,72.17,71.7,72.07,359100.0,38.8336,39.0555,38.8011,39.0014,359100.0
2008-10-21 11:05:00,72.08,72.18,71.63,71.71,457000.0,39.0068,39.0609,38.7633,38.8066,457000.0
2008-10-21 11:10:00,71.72,71.79,71.61,71.79,267600.0,38.812,38.8499,38.7524,38.8499,267600.0
2008-10-21 11:15:00,71.77,71.98,71.69,71.8,305000.0,38.839,38.9527,38.7957,38.8553,305000.0
2008-10-21 11:20:00,71.82,71.83,71.3,71.43,379600.0,38.8661,38.8715,38.5847,38.655,379600.0
2008-10-21 11:25:00,71.42,71.7,71.42,71.57,289000.0,38.6496,38.8011,38.6496,38.7308,289000.0
2008-10-21 11:30:00,71.57,72.08,71.55,71.91,380000.0,38.7308,39.0068,38.72,38.9148,380000.0
2008-10-21 11:35:00,71.91,71.94,71.56,71.74,369000.0,38.9148,38.931,38.7254,38.8228,369000.0
2008-10-21 11:40:00,71.73,72.01,71.69,71.75,362500.0,38.8174,38.9689,38.7957,38.8282,362500.0
2008-10-21 11:45:00,71.74,71.77,71.25,71.32,377100.0,38.8228,38.839,38.5576,38.5955,377100.0
2008-10-21 11:50:00,71.32,71.33,71.05,71.2,394100.0,38.5955,38.6009,38.4494,38.5306,394100.0
2008-10-21 11:55:00,71.21,71.26,70.5,70.51,774600.0,38.536,38.563,38.1518,38.1572,774600.0
2008-10-21 12:00:00,70.51,70.59,70.02,70.55,930100.0,38.1572,38.2005,37.892,38.1788,930100.0
2008-10-21 12:05:00,70.56,70.78,70.32,70.48,558900.0,38.1842,38.3033,38.0543,38.1409,558900.0
2008-10-21 12:10:00,70.48,70.74,70.41,70.48,501500.0,38.1409,38.2816,38.1031,38.1409,501500.0
2008-10-21 12:15:00,70.48,70.5,70.08,70.24,391500.0,38.1409,38.1518,37.9245,38.0111,391500.0
2008-10-21 12:20:00,70.25,70.79,70.12,70.66,466300.0,38.0165,38.3087,37.9461,38.2383,466300.0
2008-10-21 12:25:00,70.68,70.85,70.51,70.74,295100.0,38.2492,38.3412,38.1572,38.2816,295100.0
2008-10-21 12:30:00,70.71,71.14,70.63,71.11,296600.0,38.2654,38.4981,38.2221,38.4819,296600.0
2008-10-21 12:35:00,71.1,71.38,71.05,71.35,279100.0,38.4765,38.628,38.4494,38.6117,279100.0
2008-10-21 12:40:00,71.34,71.36,70.94,71.02,314000.0,38.6063,38.6172,38.3899,38.4332,314000.0
2008-10-21 12:45:00,71.03,71.17,70.75,70.95,282000.0,38.4386,38.5143,38.287,38.3953,282000.0
2008-10-21 12:50:00,70.97,71.07,70.55,70.69,315400.0,38.4061,38.4602,38.1788,38.2546,315400.0
2008-10-21 12:55:00,70.7,70.99,70.51,70.51,301700.0,38.26,38.4169,38.1572,38.1572,301700.0
2008-10-21 13:00:00,70.51,71.0,70.5,70.94,287200.0,38.1572,38.4223,38.1518,38.3899,287200.0
2008-10-21 13:05:00,70.92,71.32,70.86,71.0,343700.0,38.379,38.5955,38.3466,38.4223,343700.0
2008-10-21 13:10:00,71.0,71.17,70.86,71.01,180900.0,38.4223,38.5143,38.3466,38.4277,180900.0
2008-10-21 13:15:00,71.01,71.36,71.01,71.3,162800.0,38.4277,38.6172,38.4277,38.5847,162800.0
2008-10-21 13:20:00,71.3,71.94,71.28,71.64,350800.0,38.5847,38.931,38.5739,38.7687,350800.0
2008-10-21 13:25:00,71.62,71.69,71.41,71.48,287800.0,38.7579,38.7957,38.6442,38.6821,287800.0
2008-10-21 13:30:00,71.5,71.79,71.25,71.64,383800.0,38.6929,38.8499,38.5576,38.7687,383800.0
2008-10-21 13:35:00,71.63,72.09,71.61,71.99,445000.0,38.7633,39.0122,38.7524,38.9581,445000.0
2008-10-21 13:40:00,71.99,72.28,71.95,72.04,387700.0,38.9581,39.115,38.9364,38.9851,387700.0
2008-10-21 13:45:00,72.06,72.2,71.82,71.98,284100.0,38.996,39.0717,38.8661,38.9527,284100.0
2008-10-21 13:50:00,71.95,72.04,71.74,71.81,256900.0,38.9364,38.9851,38.8228,38.8607,256900.0
2008-10-21 13:55:00,71.81,72.1,71.51,71.65,339200.0,38.8607,39.0176,38.6983,38.7741,339200.0
2008-10-21 14:00:00,71.65,72.18,71.64,72.12,291500.0,38.7741,39.0609,38.7687,39.0284,291500.0
2008-10-21 14:05:00,72.11,72.25,71.85,72.11,299700.0,39.023,39.0988,38.8823,39.023,299700.0
2008-10-21 14:10:00,72.12,72.46,72.06,72.32,437600.0,39.0284,39.2124,38.996,39.1367,437600.0
2008-10-21 14:15:00,72.33,72.96,72.32,72.78,579400.0,39.1421,39.483,39.1367,39.3856,579400.0
2008-10-21 14:20:00,72.78,73.12,72.78,72.98,561800.0,39.3856,39.5696,39.3856,39.4938,561800.0
2008-10-21 14:25:00,72.98,73.32,72.83,73.28,526800.0,39.4938,39.6778,39.4127,39.6562,526800.0
2008-10-21 14:30:00,73.28,73.49,73.13,73.14,571800.0,39.6562,39.7698,39.575,39.5804,571800.0
2008-10-21 14:35:00,73.16,73.45,73.08,73.41,382800.0,39.5912,39.7482,39.5479,39.7265,382800.0
2008-10-21 14:40:00,73.41,73.89,73.33,73.79,564900.0,39.7265,39.9863,39.6832,39.9322,564900.0
2008-10-21 14:45:00,73.79,74.33,73.69,73.75,1109400.0,39.9322,40.2244,39.8781,39.9105,1109400.0
2008-10-21 14:50:00,73.75,73.8,73.52,73.73,556700.0,39.9105,39.9376,39.7861,39.8997,556700.0
2008-10-21 14:55:00,73.71,73.89,73.42,73.67,516900.0,39.8889,39.9863,39.7319,39.8672,516900.0
2008-10-21 15:00:00,73.67,74.24,73.6,74.24,637600.0,39.8672,40.1757,39.8293,40.1757,637600.0
2008-10-21 15:05:00,74.24,74.26,73.59,73.61,513700.0,40.1757,40.1865,39.8239,39.8348,513700.0
2008-10-21 15:10:00,73.61,73.88,73.57,73.7,400900.0,39.8348,39.9809,39.8131,39.8835,400900.0
2008-10-21 15:15:00,73.71,73.72,72.9,72.93,556100.0,39.8889,39.8943,39.4505,39.4668,556100.0
2008-10-21 15:20:00,72.94,73.12,72.51,72.74,581500.0,39.4722,39.5696,39.2395,39.364,581500.0
2008-10-21 15:25:00,72.75,73.1,72.69,72.8,586400.0,39.3694,39.5588,39.3369,39.3964,586400.0
2008-10-21 15:30:00,72.8,72.96,72.14,72.44,571200.0,39.3964,39.483,39.0393,39.2016,571200.0
2008-10-21 15:35:00,72.43,72.61,72.17,72.28,538800.0,39.1962,39.2936,39.0555,39.115,538800.0
2008-10-21 15:40:00,72.28,72.9,72.17,72.44,807100.0,39.115,39.4505,39.0555,39.2016,807100.0
2008-10-21 15:45:00,72.44,72.44,71.25,71.57,1090200.0,39.2016,39.2016,38.5576,38.7308,1090200.0
2008-10-21 15:50:00,71.57,71.93,71.44,71.78,873400.0,38.7308,38.9256,38.6604,38.8444,873400.0
2008-10-21 15:55:00,71.78,71.83,71.01,71.19,1596200.0,38.8444,38.8715,38.4277,38.5252,1596200.0
2008-10-22 09:30:00,68.96,69.36,68.07,69.11,1323700.0,37.3184,37.5348,36.8367,37.3995,1323700.0
2008-10-22 09:35:00,69.11,69.11,68.0,68.29,632300.0,37.3995,37.3995,36.7989,36.9558,632300.0
2008-10-22 09:40:00,68.3,68.47,67.87,68.33,885300.0,36.9612,37.0532,36.7285,36.9774,885300.0
2008-10-22 09:45:00,68.33,68.48,68.06,68.27,665200.0,36.9774,37.0586,36.8313,36.945,665200.0
2008-10-22 09:50:00,68.27,68.33,67.57,67.79,779900.0,36.945,36.9774,36.5662,36.6852,779900.0
2008-10-22 09:55:00,67.77,68.14,67.52,67.69,752400.0,36.6744,36.8746,36.5391,36.6311,752400.0
2008-10-22 10:00:00,67.68,67.93,67.0,67.02,905100.0,36.6257,36.761,36.2577,36.2685,905100.0
2008-10-22 10:05:00,67.02,67.44,66.92,67.08,712700.0,36.2685,36.4958,36.2144,36.301,712700.0
2008-10-22 10:10:00,67.07,67.49,66.99,67.31,584200.0,36.2956,36.5229,36.2523,36.4255,584200.0
2008-10-22 10:15:00,67.31,67.96,67.15,67.78,657400.0,36.4255,36.7772,36.3389,36.6798,657400.0
2008-10-22 10:20:00,67.78,68.1,67.59,67.84,481900.0,36.6798,36.853,36.577,36.7123,481900.0
2008-10-22 10:25:00,67.84,67.84,67.3,67.79,462700.0,36.7123,36.7123,36.42,36.6852,462700.0
2008-10-22 10:30:00,67.76,68.13,67.71,68.04,287900.0,36.669,36.8692,36.6419,36.8205,287900.0
2008-10-22 10:35:00,68.03,68.24,67.51,67.95,808700.0,36.8151,36.9287,36.5337,36.7718,808700.0
2008-10-22 10:40:00,67.94,68.3,67.83,67.95,549200.0,36.7664,36.9612,36.7069,36.7718,549200.0
2008-10-22 10:45:00,67.94,68.66,67.72,68.46,608300.0,36.7664,37.156,36.6473,37.0478,608300.0
2008-10-22 10:50:00,68.47,68.85,68.2,68.75,500100.0,37.0532,37.2588,36.9071,37.2047,500100.0
2008-10-22 10:55:00,68.75,68.89,68.41,68.75,438000.0,37.2047,37.2805,37.0207,37.2047,438000.0
2008-10-22 11:00:00,68.74,68.74,68.0,68.21,466200.0,37.1993,37.1993,36.7989,36.9125,466200.0
2008-10-22 11:05:00,68.16,68.29,67.81,68.19,394700.0,36.8854,36.9558,36.696,36.9017,394700.0
2008-10-22 11:10:00,68.19,68.61,68.16,68.3,329500.0,36.9017,37.129,36.8854,36.9612,329500.0
2008-10-22 11:15:00,68.28,68.73,68.25,68.59,253200.0,36.9504,37.1939,36.9341,37.1181,253200.0
2008-10-22 11:20:00,68.6,68.62,68.04,68.46,323100.0,37.1236,37.1344,36.8205,37.0478,323100.0
2008-10-22 11:25:00,68.48,68.52,67.8,67.95,352900.0,37.0586,37.0803,36.6906,36.7718,352900.0
2008-10-22 11:30:00,67.93,68.23,67.86,67.96,243800.0,36.761,36.9233,36.7231,36.7772,243800.0
2008-10-22 11:35:00,67.95,68.13,67.71,68.04,344300.0,36.7718,36.8692,36.6419,36.8205,344300.0
2008-10-22 11:40:00,68.04,68.54,67.92,68.41,361200.0,36.8205,37.0911,36.7556,37.0207,361200.0
2008-10-22 11:45:00,68.42,68.68,68.36,68.5,264300.0,37.0261,37.1668,36.9937,37.0694,264300.0
2008-10-22 11:50:00,68.51,68.6,68.19,68.23,268300.0,37.0748,37.1236,36.9017,36.9233,268300.0
2008-10-22 11:55:00,68.2,68.57,68.12,68.41,217100.0,36.9071,37.1073,36.8638,37.0207,217100.0
2008-10-22 12:00:00,68.41,68.5,68.26,68.36,271500.0,37.0207,37.0694,36.9396,36.9937,271500.0
2008-10-22 12:05:00,68.37,68.73,68.32,68.6,215900.0,36.9991,37.1939,36.972,37.1236,215900.0
2008-10-22 12:10:00,68.61,68.61,68.37,68.45,200500.0,37.129,37.129,36.9991,37.0424,200500.0
2008-10-22 12:15:00,68.45,68.98,68.41,68.91,236700.0,37.0424,37.3292,37.0207,37.2913,236700.0
2008-10-22 12:20:00,68.93,69.3,68.91,69.19,390300.0,37.3021,37.5024,37.2913,37.4428,390300.0
2008-10-22 12:25:00,69.19,69.36,68.96,68.99,277600.0,37.4428,37.5348,37.3184,37.3346,277600.0
2008-10-22 12:30:00,68.97,69.08,68.75,68.79,173200.0,37.3238,37.3833,37.2047,37.2264,173200.0
2008-10-22 12:35:00,68.79,68.81,68.51,68.61,198900.0,37.2264,37.2372,37.0748,37.129,198900.0
2008-10-22 12:40:00,68.61,68.64,68.45,68.53,152600.0,37.129,37.1452,37.0424,37.0857,152600.0
2008-10-22 12:45:00,68.53,68.64,68.0,68.03,384200.0,37.0857,37.1452,36.7989,36.8151,384200.0
2008-10-22 12:50:00,68.03,68.44,68.0,68.24,296000.0,36.8151,37.037,36.7989,36.9287,296000.0
2008-10-22 12:55:00,68.25,68.28,67.92,68.01,243500.0,36.9341,36.9504,36.7556,36.8043,243500.0
2008-10-22 13:00:00,67.98,68.02,67.5,67.6,409400.0,36.788,36.8097,36.5283,36.5824,409400.0
2008-10-22 13:05:00,67.61,67.76,67.41,67.5,655100.0,36.5878,36.669,36.4796,36.5283,655100.0
2008-10-22 13:10:00,67.51,67.52,67.02,67.08,542900.0,36.5337,36.5391,36.2685,36.301,542900.0
2008-10-22 13:15:00,67.08,67.19,66.69,67.08,592800.0,36.301,36.3605,36.0899,36.301,592800.0
2008-10-22 13:20:00,67.08,67.26,66.75,66.76,487700.0,36.301,36.3984,36.1224,36.1278,487700.0
2008-10-22 13:25:00,66.77,67.14,66.6,67.05,480700.0,36.1332,36.3335,36.0412,36.2848,480700.0
2008-10-22 13:30:00,67.05,67.5,66.63,66.63,449200.0,36.2848,36.5283,36.0575,36.0575,449200.0
2008-10-22 13:35:00,66.63,66.8,66.4,66.48,477700.0,36.0575,36.1495,35.933,35.9763,477700.0
2008-10-22 13:40:00,66.48,66.77,66.36,66.44,340100.0,35.9763,36.1332,35.9114,35.9546,340100.0
2008-10-22 13:45:00,66.43,67.07,66.43,67.07,468900.0,35.9492,36.2956,35.9492,36.2956,468900.0
2008-10-22 13:50:00,67.03,67.1,66.61,66.84,326800.0,36.2739,36.3118,36.0466,36.1711,326800.0
2008-10-22 13:55:00,66.85,67.15,66.6,67.03,312700.0,36.1765,36.3389,36.0412,36.2739,312700.0
2008-10-22 14:00:00,67.02,67.28,66.86,67.01,344000.0,36.2685,36.4092,36.1819,36.2631,344000.0
2008-10-22 14:05:00,66.98,67.24,66.63,66.68,294300.0,36.2469,36.3876,36.0575,36.0845,294300.0
2008-10-22 14:10:00,66.68,67.0,66.52,66.95,264500.0,36.0845,36.2577,35.9979,36.2306,264500.0
2008-10-22 14:15:00,66.94,67.33,66.88,67.29,286500.0,36.2252,36.4363,36.1928,36.4146,286500.0
2008-10-22 14:20:00,67.28,67.87,67.17,67.79,411700.0,36.4092,36.7285,36.3497,36.6852,411700.0
2008-10-22 14:25:00,67.79,67.82,67.41,67.6,358000.0,36.6852,36.7014,36.4796,36.5824,358000.0
2008-10-22 14:30:00,67.6,67.64,67.07,67.22,389500.0,36.5824,36.604,36.2956,36.3768,389500.0
2008-10-22 14:35:00,67.21,67.39,66.97,67.2,369400.0,36.3713,36.4687,36.2415,36.3659,369400.0
2008-10-22 14:40:00,67.2,67.25,66.6,66.79,454500.0,36.3659,36.393,36.0412,36.1441,454500.0
2008-10-22 14:45:00,66.79,67.16,66.67,66.85,315400.0,36.1441,36.3443,36.0791,36.1765,315400.0
2008-10-22 14:50:00,66.84,66.99,66.53,66.73,417000.0,36.1711,36.2523,36.0034,36.1116,417000.0
2008-10-22 14:55:00,66.73,67.3,66.58,67.2,360300.0,36.1116,36.42,36.0304,36.3659,360300.0
2008-10-22 15:00:00,67.2,67.57,67.2,67.29,400100.0,36.3659,36.5662,36.3659,36.4146,400100.0
2008-10-22 15:05:00,67.27,67.39,67.01,67.38,413100.0,36.4038,36.4687,36.2631,36.4633,413100.0
2008-10-22 15:10:00,67.38,67.5,66.83,66.85,480200.0,36.4633,36.5283,36.1657,36.1765,480200.0
2008-10-22 15:15:00,66.87,67.09,66.43,66.5,845000.0,36.1873,36.3064,35.9492,35.9871,845000.0
2008-10-22 15:20:00,66.5,66.72,66.12,66.23,603500.0,35.9871,36.1062,35.7815,35.841,603500.0
2008-10-22 15:25:00,66.22,66.71,65.75,65.76,959800.0,35.8356,36.1008,35.5812,35.5867,959800.0
2008-10-22 15:30:00,65.77,65.88,65.03,65.05,1123500.0,35.5921,35.6516,35.1916,35.2024,1123500.0
2008-10-22 15:35:00,65.05,65.28,64.86,64.9,1549700.0,35.2024,35.3269,35.0996,35.1213,1549700.0
2008-10-22 15:40:00,64.9,64.99,63.96,64.24,1908300.0,35.1213,35.17,34.6126,34.7641,1908300.0
2008-10-22 15:45:00,64.24,64.73,63.9,64.61,2213500.0,34.7641,35.0293,34.5801,34.9643,2213500.0
2008-10-22 15:50:00,64.61,65.22,64.17,64.93,2310800.0,34.9643,35.2944,34.7262,35.1375,2310800.0
2008-10-22 15:55:00,64.91,65.16,64.28,64.64,3032200.0,35.1267,35.262,34.7857,34.9806,3032200.0
2008-10-23 09:30:00,65.8,66.88,65.0,66.66,980400.0,35.6083,36.1928,35.1754,36.0737,980400.0
2008-10-23 09:35:00,66.66,66.83,65.96,66.1,836200.0,36.0737,36.1657,35.6949,35.7707,836200.0
2008-10-23 09:40:00,66.11,66.66,65.39,65.75,847100.0,35.7761,36.0737,35.3864,35.5812,847100.0
2008-10-23 09:45:00,65.75,65.97,65.13,65.15,877500.0,35.5812,35.7003,35.2457,35.2566,877500.0
2008-10-23 09:50:00,65.15,65.5,65.0,65.33,849700.0,35.2566,35.446,35.1754,35.354,849700.0
2008-10-23 09:55:00,65.31,66.13,65.21,66.12,741300.0,35.3431,35.7869,35.289,35.7815,741300.0
2008-10-23 10:00:00,66.11,66.5,65.81,66.09,710400.0,35.7761,35.9871,35.6137,35.7652,710400.0
2008-10-23 10:05:00,66.09,66.9,66.05,66.63,734500.0,35.7652,36.2036,35.7436,36.0575,734500.0
2008-10-23 10:10:00,66.59,67.28,66.4,67.12,839800.0,36.0358,36.4092,35.933,36.3226,839800.0
2008-10-23 10:15:00,67.08,67.12,66.58,66.9,614700.0,36.301,36.3226,36.0304,36.2036,614700.0
2008-10-23 10:20:00,66.92,67.5,66.75,67.33,600800.0,36.2144,36.5283,36.1224,36.4363,600800.0
2008-10-23 10:25:00,67.34,67.39,66.5,66.74,645700.0,36.4417,36.4687,35.9871,36.117,645700.0
2008-10-23 10:30:00,66.73,67.7,66.7,67.64,577700.0,36.1116,36.6365,36.0953,36.604,577700.0
2008-10-23 10:35:00,67.64,67.92,67.46,67.89,797600.0,36.604,36.7556,36.5066,36.7393,797600.0
2008-10-23 10:40:00,67.88,69.2,67.85,69.12,1071300.0,36.7339,37.4482,36.7177,37.405,1071300.0
2008-10-23 10:45:00,69.15,69.39,68.62,68.68,1243400.0,37.4212,37.5511,37.1344,37.1668,1243400.0
2008-10-23 10:50:00,68.69,69.0,68.57,68.94,677500.0,37.1723,37.34,37.1073,37.3075,677500.0
2008-10-23 10:55:00,68.94,69.25,68.45,69.15,865400.0,37.3075,37.4753,37.0424,37.4212,865400.0
2008-10-23 11:00:00,69.14,69.64,68.93,68.93,666300.0,37.4158,37.6864,37.3021,37.3021,666300.0
2008-10-23 11:05:00,68.93,69.16,68.75,68.9,522800.0,37.3021,37.4266,37.2047,37.2859,522800.0
2008-10-23 11:10:00,68.9,69.29,68.66,68.72,459300.0,37.2859,37.497,37.156,37.1885,459300.0
2008-10-23 11:15:00,68.74,69.03,68.28,68.33,444700.0,37.1993,37.3563,36.9504,36.9774,444700.0
2008-10-23 11:20:00,68.32,68.5,68.22,68.47,394000.0,36.972,37.0694,36.9179,37.0532,394000.0
2008-10-23 11:25:00,68.47,68.52,68.22,68.49,354900.0,37.0532,37.0803,36.9179,37.064,354900.0
2008-10-23 11:30:00,68.49,68.9,68.4,68.85,423000.0,37.064,37.2859,37.0153,37.2588,423000.0
2008-10-23 11:35:00,68.83,69.64,68.74,69.41,763000.0,37.248,37.6864,37.1993,37.5619,763000.0
2008-10-23 11:40:00,69.38,69.43,68.68,68.71,646400.0,37.5457,37.5727,37.1668,37.1831,646400.0
2008-10-23 11:45:00,68.7,69.0,68.46,68.83,790300.0,37.1777,37.34,37.0478,37.248,790300.0
2008-10-23 11:50:00,68.85,69.25,68.84,69.13,509000.0,37.2588,37.4753,37.2534,37.4104,509000.0
2008-10-23 11:55:00,69.15,69.25,68.94,69.22,353500.0,37.4212,37.4753,37.3075,37.4591,353500.0
2008-10-23 12:00:00,69.2,69.42,68.68,68.74,445100.0,37.4482,37.5673,37.1668,37.1993,445100.0
2008-10-23 12:05:00,68.74,68.97,68.41,68.41,462900.0,37.1993,37.3238,37.0207,37.0207,462900.0
2008-10-23 12:10:00,68.41,68.61,68.25,68.32,407400.0,37.0207,37.129,36.9341,36.972,407400.0
2008-10-23 12:15:00,68.32,68.51,67.7,67.75,681500.0,36.972,37.0748,36.6365,36.6636,681500.0
2008-10-23 12:20:00,67.73,67.91,67.38,67.4,709400.0,36.6527,36.7502,36.4633,36.4742,709400.0
2008-10-23 12:25:00,67.4,67.6,66.78,67.08,851700.0,36.4742,36.5824,36.1386,36.301,851700.0
2008-10-23 12:30:00,67.1,67.53,66.94,67.37,580900.0,36.3118,36.5445,36.2252,36.4579,580900.0
2008-10-23 12:35:00,67.37,67.73,66.8,67.21,771700.0,36.4579,36.6527,36.1495,36.3713,771700.0
2008-10-23 12:40:00,67.2,67.25,66.41,67.15,647700.0,36.3659,36.393,35.9384,36.3389,647700.0
2008-10-23 12:45:00,67.14,67.69,67.06,67.23,530800.0,36.3335,36.6311,36.2902,36.3822,530800.0
2008-10-23 12:50:00,67.23,67.52,67.01,67.09,456900.0,36.3822,36.5391,36.2631,36.3064,456900.0
2008-10-23 12:55:00,67.1,67.11,66.12,66.31,577500.0,36.3118,36.3172,35.7815,35.8843,577500.0
2008-10-23 13:00:00,66.31,66.86,66.01,66.31,599600.0,35.8843,36.1819,35.7219,35.8843,599600.0
2008-10-23 13:05:00,66.31,67.0,66.02,66.81,602400.0,35.8843,36.2577,35.7274,36.1549,602400.0
2008-10-23 13:10:00,66.82,67.12,66.51,66.89,586100.0,36.1603,36.3226,35.9925,36.1982,586100.0
2008-10-23 13:15:00,66.91,67.74,66.91,67.69,643100.0,36.209,36.6582,36.209,36.6311,643100.0
2008-10-23 13:20:00,67.7,67.7,66.95,67.03,461500.0,36.6365,36.6365,36.2306,36.2739,461500.0
2008-10-23 13:25:00,67.07,67.31,66.45,66.49,517300.0,36.2956,36.4255,35.9601,35.9817,517300.0
2008-10-23 13:30:00,66.45,66.86,66.15,66.15,482100.0,35.9601,36.1819,35.7977,35.7977,482100.0
2008-10-23 13:35:00,66.15,67.24,66.15,66.8,517000.0,35.7977,36.3876,35.7977,36.1495,517000.0
2008-10-23 13:40:00,66.82,67.5,66.74,67.18,401000.0,36.1603,36.5283,36.117,36.3551,401000.0
2008-10-23 13:45:00,67.17,67.39,66.65,66.9,382300.0,36.3497,36.4687,36.0683,36.2036,382300.0
2008-10-23 13:50:00,66.91,66.96,66.3,66.81,383300.0,36.209,36.236,35.8789,36.1549,383300.0
2008-10-23 13:55:00,66.81,67.0,66.35,66.35,522000.0,36.1549,36.2577,35.9059,35.9059,522000.0
2008-10-23 14:00:00,66.34,66.35,65.06,65.12,851100.0,35.9005,35.9059,35.2078,35.2403,851100.0
2008-10-23 14:05:00,65.11,65.88,65.09,65.56,536100.0,35.2349,35.6516,35.2241,35.4784,536100.0
2008-10-23 14:10:00,65.54,65.65,64.57,64.93,704700.0,35.4676,35.5271,34.9427,35.1375,704700.0
2008-10-23 14:15:00,64.89,65.21,64.5,64.68,672600.0,35.1158,35.289,34.9048,35.0022,672600.0
2008-10-23 14:20:00,64.69,65.16,64.39,65.05,618600.0,35.0076,35.262,34.8453,35.2024,618600.0
2008-10-23 14:25:00,65.04,65.86,64.98,65.57,634200.0,35.197,35.6408,35.1646,35.4838,634200.0
2008-10-23 14:30:00,65.59,66.25,65.18,66.04,656200.0,35.4947,35.8518,35.2728,35.7382,656200.0
2008-10-23 14:35:00,66.04,66.75,65.85,66.75,766600.0,35.7382,36.1224,35.6354,36.1224,766600.0
2008-10-23 14:40:00,66.75,67.02,65.61,65.99,687100.0,36.1224,36.2685,35.5055,35.7111,687100.0
2008-10-23 14:45:00,66.01,66.3,65.02,65.06,625900.0,35.7219,35.8789,35.1862,35.2078,625900.0
2008-10-23 14:50:00,65.07,65.8,65.03,65.3,612800.0,35.2133,35.6083,35.1916,35.3377,612800.0
2008-10-23 14:55:00,65.33,65.5,64.74,65.5,636700.0,35.354,35.446,35.0347,35.446,636700.0
2008-10-23 15:00:00,65.5,66.58,65.01,65.9,857800.0,35.446,36.0304,35.1808,35.6624,857800.0
2008-10-23 15:05:00,65.9,66.97,65.62,66.72,1090800.0,35.6624,36.2415,35.5109,36.1062,1090800.0
2008-10-23 15:10:00,66.72,67.44,66.57,66.7,1309400.0,36.1062,36.4958,36.025,36.0953,1309400.0
2008-10-23 15:15:00,66.61,66.8,66.0,66.15,871100.0,36.0466,36.1495,35.7165,35.7977,871100.0
2008-10-23 15:20:00,66.14,67.47,66.0,67.15,902100.0,35.7923,36.512,35.7165,36.3389,902100.0
2008-10-23 15:25:00,67.18,67.2,66.52,66.64,891700.0,36.3551,36.3659,35.9979,36.0629,891700.0
2008-10-23 15:30:00,66.7,66.94,65.84,66.45,1007400.0,36.0953,36.2252,35.63,35.9601,1007400.0
2008-10-23 15:35:00,66.48,67.5,66.42,66.49,1157000.0,35.9763,36.5283,35.9438,35.9817,1157000.0
2008-10-23 15:40:00,66.45,67.99,66.31,67.98,1632300.0,35.9601,36.7934,35.8843,36.788,1632300.0
2008-10-23 15:45:00,67.99,69.24,67.86,69.23,1938200.0,36.7934,37.4699,36.7231,37.4645,1938200.0
2008-10-23 15:50:00,69.24,69.25,68.21,68.23,1314200.0,37.4699,37.4753,36.9125,36.9233,1314200.0
2008-10-23 15:55:00,68.25,70.14,68.21,70.03,2619500.0,36.9341,37.9569,36.9125,37.8974,2619500.0
2008-10-24 09:30:00,64.01,65.5,64.0,65.32,384400.0,34.6396,35.446,34.6342,35.3485,384400.0
2008-10-24 09:35:00,65.34,65.71,65.0,65.53,2664500.0,35.3594,35.5596,35.1754,35.4622,2664500.0
2008-10-24 09:40:00,65.53,65.69,64.3,64.58,1431400.0,35.4622,35.5488,34.7966,34.9481,1431400.0
2008-10-24 09:45:00,64.6,66.0,64.5,65.95,1623200.0,34.9589,35.7165,34.9048,35.6895,1623200.0
2008-10-24 09:50:00,65.96,66.92,65.61,66.74,1550300.0,35.6949,36.2144,35.5055,36.117,1550300.0
2008-10-24 09:55:00,66.74,67.26,65.91,66.61,970800.0,36.117,36.3984,35.6678,36.0466,970800.0
2008-10-24 10:00:00,66.63,67.24,66.51,66.71,1054200.0,36.0575,36.3876,35.9925,36.1008,1054200.0
2008-10-24 10:05:00,66.7,67.1,66.42,66.69,1072500.0,36.0953,36.3118,35.9438,36.0899,1072500.0
2008-10-24 10:10:00,66.67,66.68,66.11,66.52,792100.0,36.0791,36.0845,35.7761,35.9979,792100.0
2008-10-24 10:15:00,66.52,66.95,66.23,66.76,690200.0,35.9979,36.2306,35.841,36.1278,690200.0
2008-10-24 10:20:00,66.76,67.04,66.05,66.13,702600.0,36.1278,36.2793,35.7436,35.7869,702600.0
2008-10-24 10:25:00,66.13,66.26,65.61,66.15,668300.0,35.7869,35.8572,35.5055,35.7977,668300.0
2008-10-24 10:30:00,66.12,66.58,65.88,66.28,535100.0,35.7815,36.0304,35.6516,35.8681,535100.0
2008-10-24 10:35:00,66.28,66.73,65.96,66.12,507000.0,35.8681,36.1116,35.6949,35.7815,507000.0
2008-10-24 10:40:00,66.15,66.58,65.84,66.5,497600.0,35.7977,36.0304,35.63,35.9871,497600.0
2008-10-24 10:45:00,66.5,66.75,66.28,66.61,481500.0,35.9871,36.1224,35.8681,36.0466,481500.0
2008-10-24 10:50:00,66.64,67.33,66.58,67.06,556800.0,36.0629,36.4363,36.0304,36.2902,556800.0
2008-10-24 10:55:00,67.07,67.44,66.56,66.84,445900.0,36.2956,36.4958,36.0196,36.1711,445900.0
2008-10-24 11:00:00,66.79,67.36,66.79,66.91,424700.0,36.1441,36.4525,36.1441,36.209,424700.0
2008-10-24 11:05:00,66.91,67.35,66.91,67.11,440200.0,36.209,36.4471,36.209,36.3172,440200.0
2008-10-24 11:10:00,67.1,67.31,67.0,67.25,437900.0,36.3118,36.4255,36.2577,36.393,437900.0
2008-10-24 11:15:00,67.25,67.49,67.08,67.42,306800.0,36.393,36.5229,36.301,36.485,306800.0
2008-10-24 11:20:00,67.42,68.67,67.38,68.28,959300.0,36.485,37.1614,36.4633,36.9504,959300.0
2008-10-24 11:25:00,68.28,68.32,67.78,68.05,574700.0,36.9504,36.972,36.6798,36.8259,574700.0
2008-10-24 11:30:00,68.09,68.5,67.48,67.71,491700.0,36.8476,37.0694,36.5175,36.6419,491700.0
2008-10-24 11:35:00,67.71,68.78,67.71,68.65,493900.0,36.6419,37.221,36.6419,37.1506,493900.0
2008-10-24 11:40:00,68.62,68.68,67.95,68.41,348300.0,37.1344,37.1668,36.7718,37.0207,348300.0
2008-10-24 11:45:00,68.4,68.45,67.76,68.1,329100.0,37.0153,37.0424,36.669,36.853,329100.0
2008-10-24 11:50:00,68.11,68.11,67.59,67.93,443100.0,36.8584,36.8584,36.577,36.761,443100.0
2008-10-24 11:55:00,67.93,68.24,67.81,67.81,316300.0,36.761,36.9287,36.696,36.696,316300.0
2008-10-24 12:00:00,67.84,68.0,67.45,67.89,443100.0,36.7123,36.7989,36.5012,36.7393,443100.0
2008-10-24 12:05:00,67.89,68.39,67.71,68.32,351900.0,36.7393,37.0099,36.6419,36.972,351900.0
2008-10-24 12:10:00,68.33,69.05,68.27,68.75,552600.0,36.9774,37.3671,36.945,37.2047,552600.0
2008-10-24 12:15:00,68.74,68.74,68.26,68.54,350000.0,37.1993,37.1993,36.9396,37.0911,350000.0
2008-10-24 12:20:00,68.53,68.83,67.88,67.88,340600.0,37.0857,37.248,36.7339,36.7339,340600.0
2008-10-24 12:25:00,67.88,68.1,67.53,67.58,359100.0,36.7339,36.853,36.5445,36.5716,359100.0
2008-10-24 12:30:00,67.57,67.95,67.51,67.82,329200.0,36.5662,36.7718,36.5337,36.7014,329200.0
2008-10-24 12:35:00,67.84,68.24,67.79,67.98,268800.0,36.7123,36.9287,36.6852,36.788,268800.0
2008-10-24 12:40:00,67.96,68.19,67.54,67.69,361600.0,36.7772,36.9017,36.5499,36.6311,361600.0
2008-10-24 12:45:00,67.7,67.92,67.42,67.62,346000.0,36.6365,36.7556,36.485,36.5932,346000.0
2008-10-24 12:50:00,67.62,68.2,67.55,68.0,405800.0,36.5932,36.9071,36.5553,36.7989,405800.0
2008-10-24 12:55:00,67.99,68.25,67.64,67.76,355700.0,36.7934,36.9341,36.604,36.669,355700.0
2008-10-24 13:00:00,67.76,68.34,67.73,68.01,391100.0,36.669,36.9829,36.6527,36.8043,391100.0
2008-10-24 13:05:00,68.03,68.59,68.02,68.33,311200.0,36.8151,37.1181,36.8097,36.9774,311200.0
2008-10-24 13:10:00,68.3,68.47,68.08,68.11,273200.0,36.9612,37.0532,36.8421,36.8584,273200.0
2008-10-24 13:15:00,68.12,69.13,68.01,68.97,521700.0,36.8638,37.4104,36.8043,37.3238,521700.0
2008-10-24 13:20:00,68.99,69.2,68.67,68.71,497000.0,37.3346,37.4482,37.1614,37.1831,497000.0
2008-10-24 13:25:00,68.75,68.95,68.25,68.42,489300.0,37.2047,37.313,36.9341,37.0261,489300.0
2008-10-24 13:30:00,68.43,68.43,67.82,67.92,466300.0,37.0316,37.0316,36.7014,36.7556,466300.0
2008-10-24 13:35:00,67.99,68.3,67.84,68.0,355900.0,36.7934,36.9612,36.7123,36.7989,355900.0
2008-10-24 13:40:00,67.98,68.2,67.79,68.05,245400.0,36.788,36.9071,36.6852,36.8259,245400.0
2008-10-24 13:45:00,68.05,68.1,67.2,67.25,449600.0,36.8259,36.853,36.3659,36.393,449600.0
2008-10-24 13:50:00,67.25,67.67,67.21,67.3,421100.0,36.393,36.6203,36.3713,36.42,421100.0
2008-10-24 13:55:00,67.29,67.75,67.15,67.18,465300.0,36.4146,36.6636,36.3389,36.3551,465300.0
2008-10-24 14:00:00,67.16,67.3,66.94,67.13,482100.0,36.3443,36.42,36.2252,36.328,482100.0
2008-10-24 14:05:00,67.11,67.25,66.8,67.21,472900.0,36.3172,36.393,36.1495,36.3713,472900.0
2008-10-24 14:10:00,67.2,67.96,67.19,67.79,454100.0,36.3659,36.7772,36.3605,36.6852,454100.0
2008-10-24 14:15:00,67.79,68.66,67.75,68.53,513900.0,36.6852,37.156,36.6636,37.0857,513900.0
2008-10-24 14:20:00,68.52,68.53,68.08,68.27,420000.0,37.0803,37.0857,36.8421,36.945,420000.0
2008-10-24 14:25:00,68.26,68.44,67.82,68.13,344400.0,36.9396,37.037,36.7014,36.8692,344400.0
2008-10-24 14:30:00,68.12,68.96,68.11,68.75,511100.0,36.8638,37.3184,36.8584,37.2047,511100.0
2008-10-24 14:35:00,68.78,68.98,68.5,68.82,414000.0,37.221,37.3292,37.0694,37.2426,414000.0
2008-10-24 14:40:00,68.82,69.43,68.71,68.94,616900.0,37.2426,37.5727,37.1831,37.3075,616900.0
2008-10-24 14:45:00,68.93,68.98,68.02,68.3,505300.0,37.3021,37.3292,36.8097,36.9612,505300.0
2008-10-24 14:50:00,68.32,68.9,68.27,68.75,378200.0,36.972,37.2859,36.945,37.2047,378200.0
2008-10-24 14:55:00,68.75,69.92,68.73,69.71,609600.0,37.2047,37.8379,37.1939,37.7242,609600.0
2008-10-24 15:00:00,69.7,70.31,69.54,69.69,1481700.0,37.7188,38.0489,37.6322,37.7134,1481700.0
2008-10-24 15:05:00,69.7,69.94,69.28,69.49,677200.0,37.7188,37.8487,37.4915,37.6052,677200.0
2008-10-24 15:10:00,69.49,70.14,69.45,69.74,679400.0,37.6052,37.9569,37.5835,37.7405,679400.0
2008-10-24 15:15:00,69.74,70.3,69.28,69.57,804000.0,37.7405,38.0435,37.4915,37.6485,804000.0
2008-10-24 15:20:00,69.58,70.55,69.35,70.5,833200.0,37.6539,38.1788,37.5294,38.1518,833200.0
2008-10-24 15:25:00,70.5,70.72,70.0,70.63,829000.0,38.1518,38.2708,37.8812,38.2221,829000.0
2008-10-24 15:30:00,70.63,70.7,69.75,70.19,790100.0,38.2221,38.26,37.7459,37.984,790100.0
2008-10-24 15:35:00,70.19,70.3,69.55,69.82,810900.0,37.984,38.0435,37.6377,37.7838,810900.0
2008-10-24 15:40:00,69.8,70.74,69.8,70.45,1137400.0,37.7729,38.2816,37.7729,38.1247,1137400.0
2008-10-24 15:45:00,70.44,70.97,70.27,70.78,1085300.0,38.1193,38.4061,38.0273,38.3033,1085300.0
2008-10-24 15:50:00,70.72,70.98,70.37,70.59,944700.0,38.2708,38.4115,38.0814,38.2005,944700.0
2008-10-24 15:55:00,70.57,70.61,68.69,68.89,2286900.0,38.1896,38.2113,37.1723,37.2805,2286900.0
2008-10-27 09:30:00,67.58,67.68,66.77,66.78,1053000.0,36.5716,36.6257,36.1332,36.1386,1053000.0
2008-10-27 09:35:00,66.77,67.86,66.55,67.57,1412700.0,36.1332,36.7231,36.0142,36.5662,1412700.0
2008-10-27 09:40:00,67.58,68.22,67.56,68.17,937900.0,36.5716,36.9179,36.5607,36.8909,937900.0
2008-10-27 09:45:00,68.17,68.39,67.68,67.77,1141500.0,36.8909,37.0099,36.6257,36.6744,1141500.0
2008-10-27 09:50:00,67.77,68.49,67.75,68.44,602600.0,36.6744,37.064,36.6636,37.037,602600.0
2008-10-27 09:55:00,68.46,68.5,68.02,68.15,675200.0,37.0478,37.0694,36.8097,36.88,675200.0
2008-10-27 10:00:00,68.15,68.89,67.89,68.77,938500.0,36.88,37.2805,36.7393,37.2155,938500.0
2008-10-27 10:05:00,68.77,69.1,68.45,68.57,866000.0,37.2155,37.3941,37.0424,37.1073,866000.0
2008-10-27 10:10:00,68.58,68.73,67.96,68.01,603300.0,37.1127,37.1939,36.7772,36.8043,603300.0
2008-10-27 10:15:00,68.01,68.31,67.73,67.79,544000.0,36.8043,36.9666,36.6527,36.6852,544000.0
2008-10-27 10:20:00,67.78,67.9,67.34,67.38,618500.0,36.6798,36.7447,36.4417,36.4633,618500.0
2008-10-27 10:25:00,67.38,67.6,67.22,67.22,576300.0,36.4633,36.5824,36.3768,36.3768,576300.0
2008-10-27 10:30:00,67.24,67.4,66.73,66.79,584400.0,36.3876,36.4742,36.1116,36.1441,584400.0
2008-10-27 10:35:00,66.72,67.16,66.61,67.15,535300.0,36.1062,36.3443,36.0466,36.3389,535300.0
2008-10-27 10:40:00,67.14,67.23,66.75,67.14,510100.0,36.3335,36.3822,36.1224,36.3335,510100.0
2008-10-27 10:45:00,67.14,67.68,67.01,67.44,508200.0,36.3335,36.6257,36.2631,36.4958,508200.0
2008-10-27 10:50:00,67.45,67.82,67.17,67.22,442600.0,36.5012,36.7014,36.3497,36.3768,442600.0
2008-10-27 10:55:00,67.22,68.15,67.2,68.02,569100.0,36.3768,36.88,36.3659,36.8097,569100.0
2008-10-27 11:00:00,68.02,68.2,67.63,67.68,460800.0,36.8097,36.9071,36.5986,36.6257,460800.0
2008-10-27 11:05:00,67.67,68.28,67.39,68.25,483700.0,36.6203,36.9504,36.4687,36.9341,483700.0
2008-10-27 11:10:00,68.24,68.78,68.03,68.78,554800.0,36.9287,37.221,36.8151,37.221,554800.0
2008-10-27 11:15:00,68.77,68.88,68.29,68.35,595900.0,37.2155,37.2751,36.9558,36.9883,595900.0
2008-10-27 11:20:00,68.37,68.59,67.95,68.03,382300.0,36.9991,37.1181,36.7718,36.8151,382300.0
2008-10-27 11:25:00,68.08,68.27,67.84,68.24,323400.0,36.8421,36.945,36.7123,36.9287,323400.0
2008-10-27 11:30:00,68.22,68.28,67.6,67.7,342000.0,36.9179,36.9504,36.5824,36.6365,342000.0
2008-10-27 11:35:00,67.69,68.16,67.62,67.84,346200.0,36.6311,36.8854,36.5932,36.7123,346200.0
2008-10-27 11:40:00,67.84,68.32,67.64,68.09,334400.0,36.7123,36.972,36.604,36.8476,334400.0
2008-10-27 11:45:00,68.08,68.4,67.93,67.95,353700.0,36.8421,37.0153,36.761,36.7718,353700.0
2008-10-27 11:50:00,67.95,68.42,67.73,68.27,347300.0,36.7718,37.0261,36.6527,36.945,347300.0
2008-10-27 11:55:00,68.26,68.47,68.01,68.29,418000.0,36.9396,37.0532,36.8043,36.9558,418000.0
2008-10-27 12:00:00,68.29,68.84,68.24,68.57,512200.0,36.9558,37.2534,36.9287,37.1073,512200.0
2008-10-27 12:05:00,68.59,69.02,68.47,68.88,492100.0,37.1181,37.3508,37.0532,37.2751,492100.0
2008-10-27 12:10:00,68.89,69.36,68.88,69.26,632300.0,37.2805,37.5348,37.2751,37.4807,632300.0
2008-10-27 12:15:00,69.25,69.26,68.5,68.73,460900.0,37.4753,37.4807,37.0694,37.1939,460900.0
2008-10-27 12:20:00,68.7,68.94,68.51,68.65,354200.0,37.1777,37.3075,37.0748,37.1506,354200.0
2008-10-27 12:25:00,68.65,69.02,68.51,68.68,415000.0,37.1506,37.3508,37.0748,37.1668,415000.0
2008-10-27 12:30:00,68.69,69.24,68.46,69.19,304600.0,37.1723,37.4699,37.0478,37.4428,304600.0
2008-10-27 12:35:00,69.17,69.46,69.03,69.19,350500.0,37.432,37.5889,37.3563,37.4428,350500.0
2008-10-27 12:40:00,69.19,69.78,69.06,69.52,490600.0,37.4428,37.7621,37.3725,37.6214,490600.0
2008-10-27 12:45:00,69.47,69.7,69.26,69.48,371900.0,37.5944,37.7188,37.4807,37.5998,371900.0
2008-10-27 12:50:00,69.47,69.91,69.35,69.74,606900.0,37.5944,37.8325,37.5294,37.7405,606900.0
2008-10-27 12:55:00,69.75,70.12,69.64,70.06,536200.0,37.7459,37.9461,37.6864,37.9136,536200.0
2008-10-27 13:00:00,70.05,70.15,69.75,69.89,504500.0,37.9082,37.9623,37.7459,37.8216,504500.0
2008-10-27 13:05:00,69.92,70.04,69.61,69.72,419800.0,37.8379,37.9028,37.6701,37.7297,419800.0
2008-10-27 13:10:00,69.73,69.79,69.38,69.69,408300.0,37.7351,37.7675,37.5457,37.7134,408300.0
2008-10-27 13:15:00,69.67,70.14,69.58,69.95,285100.0,37.7026,37.9569,37.6539,37.8541,285100.0
2008-10-27 13:20:00,69.95,70.65,69.95,70.53,526300.0,37.8541,38.2329,37.8541,38.168,526300.0
2008-10-27 13:25:00,70.52,70.6,70.3,70.6,536500.0,38.1626,38.2059,38.0435,38.2059,536500.0
2008-10-27 13:30:00,70.59,70.75,70.44,70.47,394200.0,38.2005,38.287,38.1193,38.1355,394200.0
2008-10-27 13:35:00,70.46,70.49,70.1,70.16,286400.0,38.1301,38.1463,37.9353,37.9678,286400.0
2008-10-27 13:40:00,70.16,70.9,70.16,70.86,441600.0,37.9678,38.3682,37.9678,38.3466,441600.0
2008-10-27 13:45:00,70.86,70.98,70.25,70.5,484600.0,38.3466,38.4115,38.0165,38.1518,484600.0
2008-10-27 13:50:00,70.49,70.51,69.86,69.91,333800.0,38.1463,38.1572,37.8054,37.8325,333800.0
2008-10-27 13:55:00,69.92,70.03,69.75,70.02,299100.0,37.8379,37.8974,37.7459,37.892,299100.0
2008-10-27 14:00:00,70.01,70.2,69.82,70.06,358200.0,37.8866,37.9894,37.7838,37.9136,358200.0
2008-10-27 14:05:00,70.06,70.55,69.97,70.53,459400.0,37.9136,38.1788,37.8649,38.168,459400.0
2008-10-27 14:10:00,70.55,70.56,69.8,69.97,440100.0,38.1788,38.1842,37.7729,37.8649,440100.0
2008-10-27 14:15:00,69.96,70.0,69.67,69.92,494400.0,37.8595,37.8812,37.7026,37.8379,494400.0
2008-10-27 14:20:00,69.92,70.14,69.41,69.76,538500.0,37.8379,37.9569,37.5619,37.7513,538500.0
2008-10-27 14:25:00,69.78,70.0,69.2,69.25,552400.0,37.7621,37.8812,37.4482,37.4753,552400.0
2008-10-27 14:30:00,69.25,69.5,69.0,69.05,462600.0,37.4753,37.6106,37.34,37.3671,462600.0
2008-10-27 14:35:00,69.05,69.58,69.02,69.3,347500.0,37.3671,37.6539,37.3508,37.5024,347500.0
2008-10-27 14:40:00,69.28,69.63,69.08,69.52,559200.0,37.4915,37.6809,37.3833,37.6214,559200.0
2008-10-27 14:45:00,69.52,69.56,69.0,69.03,478000.0,37.6214,37.6431,37.34,37.3563,478000.0
2008-10-27 14:50:00,69.0,69.1,68.48,68.76,544500.0,37.34,37.3941,37.0586,37.2101,544500.0
2008-10-27 14:55:00,68.76,68.84,68.2,68.31,432400.0,37.2101,37.2534,36.9071,36.9666,432400.0
2008-10-27 15:00:00,68.31,68.52,68.18,68.22,339200.0,36.9666,37.0803,36.8963,36.9179,339200.0
2008-10-27 15:05:00,68.23,68.66,68.17,68.56,446800.0,36.9233,37.156,36.8909,37.1019,446800.0
2008-10-27 15:10:00,68.52,69.0,68.5,68.79,452000.0,37.0803,37.34,37.0694,37.2264,452000.0
2008-10-27 15:15:00,68.81,69.1,68.53,68.64,427900.0,37.2372,37.3941,37.0857,37.1452,427900.0
2008-10-27 15:20:00,68.64,68.82,68.16,68.33,445400.0,37.1452,37.2426,36.8854,36.9774,445400.0
2008-10-27 15:25:00,68.32,68.55,68.07,68.51,455000.0,36.972,37.0965,36.8367,37.0748,455000.0
2008-10-27 15:30:00,68.52,69.18,68.45,68.83,483600.0,37.0803,37.4374,37.0424,37.248,483600.0
2008-10-27 15:35:00,68.84,69.08,68.2,68.65,486700.0,37.2534,37.3833,36.9071,37.1506,486700.0
2008-10-27 15:40:00,68.63,68.68,68.16,68.25,490000.0,37.1398,37.1668,36.8854,36.9341,490000.0
2008-10-27 15:45:00,68.25,68.29,67.73,68.22,733100.0,36.9341,36.9558,36.6527,36.9179,733100.0
2008-10-27 15:50:00,68.22,68.36,67.2,67.2,899600.0,36.9179,36.9937,36.3659,36.3659,899600.0
2008-10-27 15:55:00,67.22,67.22,65.0,65.7,3725600.0,36.3768,36.3768,35.1754,35.5542,3725600.0
2008-10-28 09:30:00,68.87,69.7,68.35,68.99,1060000.0,37.2697,37.7188,36.9883,37.3346,1060000.0
2008-10-28 09:35:00,69.01,69.06,68.5,68.74,754000.0,37.3454,37.3725,37.0694,37.1993,754000.0
2008-10-28 09:40:00,68.73,69.29,68.66,69.2,857600.0,37.1939,37.497,37.156,37.4482,857600.0
2008-10-28 09:45:00,69.19,69.96,69.13,69.65,840400.0,37.4428,37.8595,37.4104,37.6918,840400.0
2008-10-28 09:50:00,69.65,69.79,69.35,69.62,640600.0,37.6918,37.7675,37.5294,37.6755,640600.0
2008-10-28 09:55:00,69.61,69.95,69.33,69.55,634500.0,37.6701,37.8541,37.5186,37.6377,634500.0
2008-10-28 10:00:00,69.55,69.55,68.57,68.83,893800.0,37.6377,37.6377,37.1073,37.248,893800.0
2008-10-28 10:05:00,68.81,69.19,68.5,69.01,756000.0,37.2372,37.4428,37.0694,37.3454,756000.0
2008-10-28 10:10:00,69.02,69.55,68.78,69.43,546400.0,37.3508,37.6377,37.221,37.5727,546400.0
2008-10-28 10:15:00,69.41,69.47,68.6,68.74,661800.0,37.5619,37.5944,37.1236,37.1993,661800.0
2008-10-28 10:20:00,68.74,68.99,68.5,68.64,528900.0,37.1993,37.3346,37.0694,37.1452,528900.0
2008-10-28 10:25:00,68.64,69.07,68.57,68.7,563900.0,37.1452,37.3779,37.1073,37.1777,563900.0
2008-10-28 10:30:00,68.69,68.95,68.52,68.65,534800.0,37.1723,37.313,37.0803,37.1506,534800.0
2008-10-28 10:35:00,68.64,69.0,68.35,68.4,514900.0,37.1452,37.34,36.9883,37.0153,514900.0
2008-10-28 10:40:00,68.39,68.47,67.82,68.14,749100.0,37.0099,37.0532,36.7014,36.8746,749100.0
2008-10-28 10:45:00,68.15,68.35,67.83,68.12,591600.0,36.88,36.9883,36.7069,36.8638,591600.0
2008-10-28 10:50:00,68.11,68.15,67.27,67.42,630100.0,36.8584,36.88,36.4038,36.485,630100.0
2008-10-28 10:55:00,67.4,67.47,67.06,67.4,667400.0,36.4742,36.512,36.2902,36.4742,667400.0
2008-10-28 11:00:00,67.4,68.6,67.38,68.6,748300.0,36.4742,37.1236,36.4633,37.1236,748300.0
2008-10-28 11:05:00,68.57,68.99,68.35,68.35,805900.0,37.1073,37.3346,36.9883,36.9883,805900.0
2008-10-28 11:10:00,68.37,68.95,68.31,68.95,495200.0,36.9991,37.313,36.9666,37.313,495200.0
2008-10-28 11:15:00,68.94,69.25,68.86,69.18,608300.0,37.3075,37.4753,37.2643,37.4374,608300.0
2008-10-28 11:20:00,69.17,69.3,68.53,68.58,502400.0,37.432,37.5024,37.0857,37.1127,502400.0
2008-10-28 11:25:00,68.57,69.17,68.57,69.13,408100.0,37.1073,37.432,37.1073,37.4104,408100.0
2008-10-28 11:30:00,69.13,69.72,69.09,69.68,701900.0,37.4104,37.7297,37.3887,37.708,701900.0
2008-10-28 11:35:00,69.7,69.76,69.36,69.61,644000.0,37.7188,37.7513,37.5348,37.6701,644000.0
2008-10-28 11:40:00,69.61,69.95,69.3,69.83,700700.0,37.6701,37.8541,37.5024,37.7892,700700.0
2008-10-28 11:45:00,69.79,69.86,69.3,69.31,466600.0,37.7675,37.8054,37.5024,37.5078,466600.0
2008-10-28 11:50:00,69.31,69.4,69.05,69.18,393500.0,37.5078,37.5565,37.3671,37.4374,393500.0
2008-10-28 11:55:00,69.18,69.34,69.01,69.07,424200.0,37.4374,37.524,37.3454,37.3779,424200.0
2008-10-28 12:00:00,69.08,69.14,68.8,68.98,418100.0,37.3833,37.4158,37.2318,37.3292,418100.0
2008-10-28 12:05:00,68.96,69.6,68.94,69.59,426500.0,37.3184,37.6647,37.3075,37.6593,426500.0
2008-10-28 12:10:00,69.6,69.89,69.47,69.83,392800.0,37.6647,37.8216,37.5944,37.7892,392800.0
2008-10-28 12:15:00,69.85,69.94,69.68,69.76,336700.0,37.8,37.8487,37.708,37.7513,336700.0
2008-10-28 12:20:00,69.77,69.83,69.43,69.55,389200.0,37.7567,37.7892,37.5727,37.6377,389200.0
2008-10-28 12:25:00,69.55,69.55,69.2,69.3,379500.0,37.6377,37.6377,37.4482,37.5024,379500.0
2008-10-28 12:30:00,69.32,69.64,69.14,69.47,503100.0,37.5132,37.6864,37.4158,37.5944,503100.0
2008-10-28 12:35:00,69.46,69.74,69.39,69.57,369000.0,37.5889,37.7405,37.5511,37.6485,369000.0
2008-10-28 12:40:00,69.57,69.8,69.41,69.65,316000.0,37.6485,37.7729,37.5619,37.6918,316000.0
2008-10-28 12:45:00,69.68,69.94,69.65,69.83,407100.0,37.708,37.8487,37.6918,37.7892,407100.0
2008-10-28 12:50:00,69.83,69.98,69.69,69.72,398600.0,37.7892,37.8704,37.7134,37.7297,398600.0
2008-10-28 12:55:00,69.71,69.99,69.6,69.95,317000.0,37.7242,37.8758,37.6647,37.8541,317000.0
2008-10-28 13:00:00,69.94,69.99,69.82,69.85,289800.0,37.8487,37.8758,37.7838,37.8,289800.0
2008-10-28 13:05:00,69.84,70.41,69.84,70.16,939600.0,37.7946,38.1031,37.7946,37.9678,939600.0
2008-10-28 13:10:00,70.16,70.52,70.15,70.31,432100.0,37.9678,38.1626,37.9623,38.0489,432100.0
2008-10-28 13:15:00,70.31,70.33,69.8,69.83,413100.0,38.0489,38.0598,37.7729,37.7892,413100.0
2008-10-28 13:20:00,69.83,70.04,69.8,69.85,391800.0,37.7892,37.9028,37.7729,37.8,391800.0
2008-10-28 13:25:00,69.85,69.9,69.36,69.67,529200.0,37.8,37.8271,37.5348,37.7026,529200.0
2008-10-28 13:30:00,69.68,69.9,69.5,69.76,296600.0,37.708,37.8271,37.6106,37.7513,296600.0
2008-10-28 13:35:00,69.76,69.76,69.35,69.45,295500.0,37.7513,37.7513,37.5294,37.5835,295500.0
2008-10-28 13:40:00,69.44,69.59,69.25,69.37,312500.0,37.5781,37.6593,37.4753,37.5402,312500.0
2008-10-28 13:45:00,69.34,69.54,69.26,69.29,336800.0,37.524,37.6322,37.4807,37.497,336800.0
2008-10-28 13:50:00,69.29,69.29,68.75,68.8,588200.0,37.497,37.497,37.2047,37.2318,588200.0
2008-10-28 13:55:00,68.79,68.92,68.4,68.76,510600.0,37.2264,37.2967,37.0153,37.2101,510600.0
2008-10-28 14:00:00,68.77,69.1,68.7,68.95,370600.0,37.2155,37.3941,37.1777,37.313,370600.0
2008-10-28 14:05:00,68.95,69.37,68.95,69.22,392900.0,37.313,37.5402,37.313,37.4591,392900.0
2008-10-28 14:10:00,69.21,70.01,69.1,69.78,567400.0,37.4537,37.8866,37.3941,37.7621,567400.0
2008-10-28 14:15:00,69.79,69.9,69.46,69.54,433900.0,37.7675,37.8271,37.5889,37.6322,433900.0
2008-10-28 14:20:00,69.57,70.24,69.53,70.22,533600.0,37.6485,38.0111,37.6268,38.0002,533600.0
2008-10-28 14:25:00,70.2,70.43,69.88,70.01,679200.0,37.9894,38.1139,37.8162,37.8866,679200.0
2008-10-28 14:30:00,70.01,70.55,69.98,70.34,712700.0,37.8866,38.1788,37.8704,38.0652,712700.0
2008-10-28 14:35:00,70.33,70.36,69.81,69.99,559600.0,38.0598,38.076,37.7784,37.8758,559600.0
2008-10-28 14:40:00,70.0,70.89,69.83,70.71,665700.0,37.8812,38.3628,37.7892,38.2654,665700.0
2008-10-28 14:45:00,70.71,70.9,70.32,70.69,689600.0,38.2654,38.3682,38.0543,38.2546,689600.0
2008-10-28 14:50:00,70.68,71.27,70.51,71.25,1169700.0,38.2492,38.5684,38.1572,38.5576,1169700.0
2008-10-28 14:55:00,71.24,71.48,70.75,70.81,869500.0,38.5522,38.6821,38.287,38.3195,869500.0
2008-10-28 15:00:00,70.83,71.05,70.51,70.98,783000.0,38.3303,38.4494,38.1572,38.4115,783000.0
2008-10-28 15:05:00,70.97,71.03,70.71,70.82,703700.0,38.4061,38.4386,38.2654,38.3249,703700.0
2008-10-28 15:10:00,70.85,71.67,70.82,71.62,882700.0,38.3412,38.7849,38.3249,38.7579,882700.0
2008-10-28 15:15:00,71.61,72.11,71.36,72.11,947400.0,38.7524,39.023,38.6172,39.023,947400.0
2008-10-28 15:20:00,72.1,73.2,72.08,72.91,1591500.0,39.0176,39.6129,39.0068,39.4559,1591500.0
2008-10-28 15:25:00,72.92,73.35,72.59,72.75,1299400.0,39.4614,39.6941,39.2828,39.3694,1299400.0
2008-10-28 15:30:00,72.75,72.94,72.15,72.92,1313900.0,39.3694,39.4722,39.0447,39.4614,1313900.0
2008-10-28 15:35:00,72.9,74.19,72.74,73.94,2347400.0,39.4505,40.1486,39.364,40.0133,2347400.0
2008-10-28 15:40:00,73.95,74.25,73.5,73.72,1854000.0,40.0188,40.1811,39.7752,39.8943,1854000.0
2008-10-28 15:45:00,73.73,73.75,72.87,73.49,1806600.0,39.8997,39.9105,39.4343,39.7698,1806600.0
2008-10-28 15:50:00,73.48,74.16,73.48,74.05,1811900.0,39.7644,40.1324,39.7644,40.0729,1811900.0
2008-10-28 15:55:00,74.03,75.45,74.02,74.72,3868500.0,40.062,40.8305,40.0566,40.4354,3868500.0
2008-10-29 09:30:00,74.8,75.08,74.31,75.06,1366200.0,40.4787,40.6303,40.2136,40.6194,1366200.0
2008-10-29 09:35:00,75.07,75.08,74.32,74.7,1418300.0,40.6249,40.6303,40.219,40.4246,1418300.0
2008-10-29 09:40:00,74.7,75.49,74.59,75.43,1197400.0,40.4246,40.8521,40.3651,40.8197,1197400.0
2008-10-29 09:45:00,75.43,75.97,74.55,75.65,1277200.0,40.8197,41.1119,40.3435,40.9387,1277200.0
2008-10-29 09:50:00,75.65,75.98,75.22,75.87,1050300.0,40.9387,41.1173,40.706,41.0578,1050300.0
2008-10-29 09:55:00,75.87,76.0,75.6,75.65,1056300.0,41.0578,41.1281,40.9117,40.9387,1056300.0
2008-10-29 10:00:00,75.65,75.89,75.47,75.79,751000.0,40.9387,41.0686,40.8413,41.0145,751000.0
2008-10-29 10:05:00,75.79,76.69,75.71,76.6,995400.0,41.0145,41.5015,40.9712,41.4528,995400.0
2008-10-29 10:10:00,76.62,76.69,76.3,76.51,998600.0,41.4637,41.5015,41.2905,41.4041,998600.0
2008-10-29 10:15:00,76.5,76.9,76.48,76.49,1001400.0,41.3987,41.6152,41.3879,41.3933,1001400.0
2008-10-29 10:20:00,76.5,76.64,76.21,76.54,1031800.0,41.3987,41.4745,41.2418,41.4204,1031800.0
2008-10-29 10:25:00,76.54,76.76,76.14,76.17,738600.0,41.4204,41.5394,41.2039,41.2201,738600.0
2008-10-29 10:30:00,76.16,76.29,75.53,75.59,639600.0,41.2147,41.2851,40.8738,40.9063,639600.0
2008-10-29 10:35:00,75.59,76.14,75.4,75.65,1084300.0,40.9063,41.2039,40.8034,40.9387,1084300.0
2008-10-29 10:40:00,75.64,75.72,74.95,75.31,758200.0,40.9333,40.9766,40.5599,40.7547,758200.0
2008-10-29 10:45:00,75.31,75.61,75.18,75.22,527600.0,40.7547,40.9171,40.6844,40.706,527600.0
2008-10-29 10:50:00,75.22,75.49,74.94,75.08,531200.0,40.706,40.8521,40.5545,40.6303,531200.0
2008-10-29 10:55:00,75.08,75.3,74.87,75.14,499600.0,40.6303,40.7493,40.5166,40.6627,499600.0
2008-10-29 11:00:00,75.16,75.51,74.94,75.49,448500.0,40.6736,40.863,40.5545,40.8521,448500.0
2008-10-29 11:05:00,75.48,75.72,75.35,75.58,467500.0,40.8467,40.9766,40.7764,40.9008,467500.0
2008-10-29 11:10:00,75.56,75.66,75.19,75.63,614600.0,40.89,40.9441,40.6898,40.9279,614600.0
2008-10-29 11:15:00,75.65,75.8,75.16,75.78,454900.0,40.9387,41.0199,40.6736,41.0091,454900.0
2008-10-29 11:20:00,75.77,76.25,75.67,76.11,647100.0,41.0037,41.2634,40.9496,41.1877,647100.0
2008-10-29 11:25:00,76.11,76.55,75.99,76.21,684200.0,41.1877,41.4258,41.1227,41.2418,684200.0
2008-10-29 11:30:00,76.19,76.49,76.06,76.39,477000.0,41.231,41.3933,41.1606,41.3392,477000.0
2008-10-29 11:35:00,76.39,76.46,76.1,76.3,443200.0,41.3392,41.3771,41.1822,41.2905,443200.0
2008-10-29 11:40:00,76.29,76.4,76.14,76.14,428700.0,41.2851,41.3446,41.2039,41.2039,428700.0
2008-10-29 11:45:00,76.12,76.49,76.0,76.41,559500.0,41.1931,41.3933,41.1281,41.35,559500.0
2008-10-29 11:50:00,76.4,76.59,76.21,76.42,365400.0,41.3446,41.4474,41.2418,41.3554,365400.0
2008-10-29 11:55:00,76.43,76.46,75.88,76.15,438300.0,41.3608,41.3771,41.0632,41.2093,438300.0
2008-10-29 12:00:00,76.14,76.2,75.55,75.6,486600.0,41.2039,41.2364,40.8846,40.9117,486600.0
2008-10-29 12:05:00,75.6,75.85,75.45,75.58,344000.0,40.9117,41.047,40.8305,40.9008,344000.0
2008-10-29 12:10:00,75.58,75.61,75.4,75.4,416700.0,40.9008,40.9171,40.8034,40.8034,416700.0
2008-10-29 12:15:00,75.4,75.53,75.15,75.33,381300.0,40.8034,40.8738,40.6681,40.7656,381300.0
2008-10-29 12:20:00,75.34,75.83,75.28,75.74,318400.0,40.771,41.0361,40.7385,40.9874,318400.0
2008-10-29 12:25:00,75.75,76.0,75.67,75.96,285000.0,40.9928,41.1281,40.9496,41.1065,285000.0
2008-10-29 12:30:00,75.97,76.31,75.96,76.18,548900.0,41.1119,41.2959,41.1065,41.2255,548900.0
2008-10-29 12:35:00,76.2,76.51,76.1,76.29,520300.0,41.2364,41.4041,41.1822,41.2851,520300.0
2008-10-29 12:40:00,76.29,76.31,75.7,75.71,407500.0,41.2851,41.2959,40.9658,40.9712,407500.0
2008-10-29 12:45:00,75.72,76.0,75.6,75.99,314000.0,40.9766,41.1281,40.9117,41.1227,314000.0
2008-10-29 12:50:00,75.99,76.15,75.87,75.89,287300.0,41.1227,41.2093,41.0578,41.0686,287300.0
2008-10-29 12:55:00,75.89,76.01,75.41,75.47,365600.0,41.0686,41.1335,40.8088,40.8413,365600.0
2008-10-29 13:00:00,75.46,75.56,75.3,75.51,351100.0,40.8359,40.89,40.7493,40.863,351100.0
2008-10-29 13:05:00,75.51,75.68,75.25,75.4,279500.0,40.863,40.955,40.7223,40.8034,279500.0
2008-10-29 13:10:00,75.4,75.48,75.26,75.32,287200.0,40.8034,40.8467,40.7277,40.7601,287200.0
2008-10-29 13:15:00,75.33,75.39,75.03,75.08,340000.0,40.7656,40.798,40.6032,40.6303,340000.0
2008-10-29 13:20:00,75.08,75.67,75.02,75.62,386400.0,40.6303,40.9496,40.5978,40.9225,386400.0
2008-10-29 13:25:00,75.63,75.75,75.36,75.4,363200.0,40.9279,40.9928,40.7818,40.8034,363200.0
2008-10-29 13:30:00,75.39,75.96,75.37,75.87,415900.0,40.798,41.1065,40.7872,41.0578,415900.0
2008-10-29 13:35:00,75.87,76.25,75.82,75.97,466200.0,41.0578,41.2634,41.0307,41.1119,466200.0
2008-10-29 13:40:00,76.0,76.09,75.7,75.73,378000.0,41.1281,41.1768,40.9658,40.982,378000.0
2008-10-29 13:45:00,75.73,75.93,75.64,75.83,356000.0,40.982,41.0903,40.9333,41.0361,356000.0
2008-10-29 13:50:00,75.83,76.14,75.8,76.13,349200.0,41.0361,41.2039,41.0199,41.1985,349200.0
2008-10-29 13:55:00,76.12,76.18,75.41,75.46,354600.0,41.1931,41.2255,40.8088,40.8359,354600.0
2008-10-29 14:00:00,75.47,75.79,75.38,75.56,241100.0,40.8413,41.0145,40.7926,40.89,241100.0
2008-10-29 14:05:00,75.54,75.56,75.23,75.3,300400.0,40.8792,40.89,40.7114,40.7493,300400.0
2008-10-29 14:10:00,75.31,75.48,75.15,75.25,365000.0,40.7547,40.8467,40.6681,40.7223,365000.0
2008-10-29 14:15:00,75.29,75.64,74.42,75.42,710600.0,40.7439,40.9333,40.2731,40.8143,710600.0
2008-10-29 14:20:00,75.42,75.93,74.15,74.26,1103500.0,40.8143,41.0903,40.127,40.1865,1103500.0
2008-10-29 14:25:00,74.22,74.9,73.82,74.53,926900.0,40.1649,40.5329,39.9484,40.3326,926900.0
2008-10-29 14:30:00,74.56,74.64,73.47,73.63,855200.0,40.3489,40.3922,39.759,39.8456,855200.0
2008-10-29 14:35:00,73.63,74.73,73.57,74.72,636900.0,39.8456,40.4409,39.8131,40.4354,636900.0
2008-10-29 14:40:00,74.73,75.27,74.63,74.9,651200.0,40.4409,40.7331,40.3867,40.5329,651200.0
2008-10-29 14:45:00,74.86,75.56,74.62,75.42,617000.0,40.5112,40.89,40.3813,40.8143,617000.0
2008-10-29 14:50:00,75.42,75.5,74.39,74.43,694700.0,40.8143,40.8576,40.2569,40.2785,694700.0
2008-10-29 14:55:00,74.43,75.18,74.41,74.89,622000.0,40.2785,40.6844,40.2677,40.5274,622000.0
2008-10-29 15:00:00,74.94,75.24,74.47,74.64,512500.0,40.5545,40.7169,40.3002,40.3922,512500.0
2008-10-29 15:05:00,74.68,75.26,74.59,74.82,571300.0,40.4138,40.7277,40.3651,40.4896,571300.0
2008-10-29 15:10:00,74.82,75.55,74.6,75.47,612500.0,40.4896,40.8846,40.3705,40.8413,612500.0
2008-10-29 15:15:00,75.45,76.49,75.29,76.45,1072200.0,40.8305,41.3933,40.7439,41.3717,1072200.0
2008-10-29 15:20:00,76.45,77.0,76.45,76.9,1177100.0,41.3717,41.6693,41.3717,41.6152,1177100.0
2008-10-29 15:25:00,76.91,77.2,76.35,76.37,1272600.0,41.6206,41.7775,41.3175,41.3284,1272600.0
2008-10-29 15:30:00,76.34,77.21,76.1,76.22,1169400.0,41.3121,41.7829,41.1822,41.2472,1169400.0
2008-10-29 15:35:00,76.21,77.2,76.2,77.09,1280700.0,41.2418,41.7775,41.2364,41.718,1280700.0
2008-10-29 15:40:00,77.13,77.58,77.09,77.23,1515100.0,41.7396,41.9832,41.718,41.7938,1515100.0
2008-10-29 15:45:00,77.24,77.99,77.12,77.42,1542400.0,41.7992,42.205,41.7342,41.8966,1542400.0
2008-10-29 15:50:00,77.42,77.59,74.87,75.65,2011900.0,41.8966,41.9886,40.5166,40.9387,2011900.0
2008-10-29 15:55:00,75.66,76.0,73.06,74.12,3446600.0,40.9441,41.1281,39.5371,40.1108,3446600.0
2008-10-30 09:30:00,74.95,75.75,73.91,74.26,1781200.0,40.5599,40.9928,39.9971,40.1865,1781200.0
2008-10-30 09:35:00,74.27,74.48,73.75,73.94,1135900.0,40.1919,40.3056,39.9105,40.0133,1135900.0
2008-10-30 09:40:00,73.92,74.5,73.4,74.5,1011800.0,40.0025,40.3164,39.7211,40.3164,1011800.0
2008-10-30 09:45:00,74.5,74.98,74.18,74.51,1027600.0,40.3164,40.5762,40.1432,40.3218,1027600.0
2008-10-30 09:50:00,74.56,74.71,74.21,74.32,809500.0,40.3489,40.43,40.1595,40.219,809500.0
2008-10-30 09:55:00,74.32,74.54,73.6,74.05,858400.0,40.219,40.338,39.8293,40.0729,858400.0
2008-10-30 10:00:00,74.05,74.5,73.61,73.89,927300.0,40.0729,40.3164,39.8348,39.9863,927300.0
2008-10-30 10:05:00,73.87,74.84,73.87,74.77,1051900.0,39.9755,40.5004,39.9755,40.4625,1051900.0
2008-10-30 10:10:00,74.75,75.15,74.32,74.39,1010600.0,40.4517,40.6681,40.219,40.2569,1010600.0
2008-10-30 10:15:00,74.39,74.52,73.8,73.86,736100.0,40.2569,40.3272,39.9376,39.9701,736100.0
2008-10-30 10:20:00,73.87,73.96,73.4,73.96,935000.0,39.9755,40.0242,39.7211,40.0242,935000.0
2008-10-30 10:25:00,73.97,74.24,73.73,73.78,623100.0,40.0296,40.1757,39.8997,39.9268,623100.0
2008-10-30 10:30:00,73.81,73.88,73.4,73.63,629900.0,39.943,39.9809,39.7211,39.8456,629900.0
2008-10-30 10:35:00,73.64,73.67,73.03,73.13,815200.0,39.851,39.8672,39.5209,39.575,815200.0
2008-10-30 10:40:00,73.1,73.12,72.25,72.5,918500.0,39.5588,39.5696,39.0988,39.2341,918500.0
2008-10-30 10:45:00,72.5,72.98,72.49,72.91,664900.0,39.2341,39.4938,39.2287,39.4559,664900.0
2008-10-30 10:50:00,72.9,73.47,72.75,73.39,533800.0,39.4505,39.759,39.3694,39.7157,533800.0
2008-10-30 10:55:00,73.4,73.46,72.77,72.83,521400.0,39.7211,39.7536,39.3802,39.4127,521400.0
2008-10-30 11:00:00,72.82,73.58,72.77,73.44,484600.0,39.4072,39.8185,39.3802,39.7428,484600.0
2008-10-30 11:05:00,73.44,73.5,73.08,73.24,386100.0,39.7428,39.7752,39.5479,39.6345,386100.0
2008-10-30 11:10:00,73.27,73.52,73.08,73.36,451100.0,39.6508,39.7861,39.5479,39.6995,451100.0
2008-10-30 11:15:00,73.37,73.45,72.5,72.63,486500.0,39.7049,39.7482,39.2341,39.3044,486500.0
2008-10-30 11:20:00,72.65,72.88,72.58,72.61,365000.0,39.3152,39.4397,39.2774,39.2936,365000.0
2008-10-30 11:25:00,72.61,72.64,72.0,72.1,840700.0,39.2936,39.3098,38.9635,39.0176,840700.0
2008-10-30 11:30:00,72.1,72.47,71.88,72.02,666300.0,39.0176,39.2178,38.8986,38.9743,666300.0
2008-10-30 11:35:00,72.02,72.26,71.76,72.23,537600.0,38.9743,39.1042,38.8336,39.088,537600.0
2008-10-30 11:40:00,72.23,72.53,71.96,72.51,473600.0,39.088,39.2503,38.9418,39.2395,473600.0
2008-10-30 11:45:00,72.5,72.59,71.81,72.1,418200.0,39.2341,39.2828,38.8607,39.0176,418200.0
2008-10-30 11:50:00,72.06,72.16,71.44,71.54,509800.0,38.996,39.0501,38.6604,38.7146,509800.0
2008-10-30 11:55:00,71.55,72.14,71.49,71.99,547900.0,38.72,39.0393,38.6875,38.9581,547900.0
2008-10-30 12:00:00,71.99,72.7,71.82,72.67,596700.0,38.9581,39.3423,38.8661,39.3261,596700.0
2008-10-30 12:05:00,72.68,72.78,71.87,71.91,533800.0,39.3315,39.3856,38.8931,38.9148,533800.0
2008-10-30 12:10:00,71.9,72.11,71.62,72.06,431800.0,38.9094,39.023,38.7579,38.996,431800.0
2008-10-30 12:15:00,72.06,72.28,71.64,72.2,335300.0,38.996,39.115,38.7687,39.0717,335300.0
2008-10-30 12:20:00,72.2,72.48,72.05,72.42,292500.0,39.0717,39.2233,38.9906,39.1908,292500.0
2008-10-30 12:25:00,72.42,72.48,72.1,72.44,276600.0,39.1908,39.2233,39.0176,39.2016,276600.0
2008-10-30 12:30:00,72.44,73.04,72.33,72.91,407100.0,39.2016,39.5263,39.1421,39.4559,407100.0
2008-10-30 12:35:00,72.85,73.26,72.82,73.24,391300.0,39.4235,39.6454,39.4072,39.6345,391300.0
2008-10-30 12:40:00,73.23,73.51,73.0,73.05,472200.0,39.6291,39.7806,39.5047,39.5317,472200.0
2008-10-30 12:45:00,73.04,73.18,72.7,73.13,371200.0,39.5263,39.6021,39.3423,39.575,371200.0
2008-10-30 12:50:00,73.12,73.14,72.8,73.0,307600.0,39.5696,39.5804,39.3964,39.5047,307600.0
2008-10-30 12:55:00,73.02,73.09,72.51,72.58,356000.0,39.5155,39.5534,39.2395,39.2774,356000.0
2008-10-30 13:00:00,72.58,72.71,72.31,72.63,397700.0,39.2774,39.3477,39.1313,39.3044,397700.0
2008-10-30 13:05:00,72.63,73.38,72.59,73.38,410400.0,39.3044,39.7103,39.2828,39.7103,410400.0
2008-10-30 13:10:00,73.38,73.76,73.31,73.62,748400.0,39.7103,39.9159,39.6724,39.8402,748400.0
2008-10-30 13:15:00,73.61,73.8,73.41,73.62,303400.0,39.8348,39.9376,39.7265,39.8402,303400.0
2008-10-30 13:20:00,73.63,73.66,73.26,73.33,423000.0,39.8456,39.8618,39.6454,39.6832,423000.0
2008-10-30 13:25:00,73.34,73.62,73.02,73.02,322700.0,39.6886,39.8402,39.5155,39.5155,322700.0
2008-10-30 13:30:00,73.03,73.47,73.02,73.39,272500.0,39.5209,39.759,39.5155,39.7157,272500.0
2008-10-30 13:35:00,73.4,73.78,73.15,73.64,441000.0,39.7211,39.9268,39.5858,39.851,441000.0
2008-10-30 13:40:00,73.64,73.69,72.93,73.0,408600.0,39.851,39.8781,39.4668,39.5047,408600.0
2008-10-30 13:45:00,72.99,73.17,72.86,72.92,318600.0,39.4992,39.5967,39.4289,39.4614,318600.0
2008-10-30 13:50:00,72.92,73.6,72.9,73.6,352300.0,39.4614,39.8293,39.4505,39.8293,352300.0
2008-10-30 13:55:00,73.55,73.7,73.22,73.22,542600.0,39.8023,39.8835,39.6237,39.6237,542600.0
2008-10-30 14:00:00,73.21,73.8,73.11,73.73,343700.0,39.6183,39.9376,39.5642,39.8997,343700.0
2008-10-30 14:05:00,73.72,73.91,73.5,73.75,589800.0,39.8943,39.9971,39.7752,39.9105,589800.0
2008-10-30 14:10:00,73.75,73.93,73.57,73.78,489700.0,39.9105,40.0079,39.8131,39.9268,489700.0
2008-10-30 14:15:00,73.8,73.96,73.55,73.68,420300.0,39.9376,40.0242,39.8023,39.8726,420300.0
2008-10-30 14:20:00,73.68,74.18,73.6,74.07,592900.0,39.8726,40.1432,39.8293,40.0837,592900.0
2008-10-30 14:25:00,74.08,74.45,73.93,74.01,746400.0,40.0891,40.2893,40.0079,40.0512,746400.0
2008-10-30 14:30:00,74.05,74.09,73.56,73.76,583700.0,40.0729,40.0945,39.8077,39.9159,583700.0
2008-10-30 14:35:00,73.78,74.1,73.72,73.89,642300.0,39.9268,40.0999,39.8943,39.9863,642300.0
2008-10-30 14:40:00,73.89,74.05,73.41,73.6,497600.0,39.9863,40.0729,39.7265,39.8293,497600.0
2008-10-30 14:45:00,73.6,73.66,73.31,73.59,455000.0,39.8293,39.8618,39.6724,39.8239,455000.0
2008-10-30 14:50:00,73.59,73.79,73.46,73.48,555800.0,39.8239,39.9322,39.7536,39.7644,555800.0
2008-10-30 14:55:00,73.47,73.58,73.11,73.41,529600.0,39.759,39.8185,39.5642,39.7265,529600.0
2008-10-30 15:00:00,73.41,73.69,73.2,73.58,597400.0,39.7265,39.8781,39.6129,39.8185,597400.0
2008-10-30 15:05:00,73.58,74.28,73.47,74.0,901900.0,39.8185,40.1973,39.759,40.0458,901900.0
2008-10-30 15:10:00,74.01,74.04,73.51,73.56,604800.0,40.0512,40.0675,39.7806,39.8077,604800.0
2008-10-30 15:15:00,73.57,73.59,72.85,73.06,798600.0,39.8131,39.8239,39.4235,39.5371,798600.0
2008-10-30 15:20:00,73.07,73.21,72.48,73.19,848700.0,39.5425,39.6183,39.2233,39.6075,848700.0
2008-10-30 15:25:00,73.2,73.69,72.9,73.59,729700.0,39.6129,39.8781,39.4505,39.8239,729700.0
2008-10-30 15:30:00,73.61,73.88,72.67,73.03,715600.0,39.8348,39.9809,39.3261,39.5209,715600.0
2008-10-30 15:35:00,73.03,73.55,72.39,73.49,896700.0,39.5209,39.8023,39.1745,39.7698,896700.0
2008-10-30 15:40:00,73.45,73.84,72.68,73.05,1232400.0,39.7482,39.9592,39.3315,39.5317,1232400.0
2008-10-30 15:45:00,73.05,73.61,72.76,73.36,1170200.0,39.5317,39.8348,39.3748,39.6995,1170200.0
2008-10-30 15:50:00,73.38,73.83,73.01,73.8,1081500.0,39.7103,39.9538,39.5101,39.9376,1081500.0
2008-10-30 15:55:00,73.8,75.1,73.76,74.93,2576700.0,39.9376,40.6411,39.9159,40.5491,2576700.0
2008-10-31 09:30:00,74.43,74.89,73.85,74.06,884600.0,40.2785,40.5274,39.9646,40.0783,884600.0
2008-10-31 09:35:00,74.08,74.33,73.86,74.3,493500.0,40.0891,40.2244,39.9701,40.2082,493500.0
2008-10-31 09:40:00,74.3,74.33,73.53,73.57,545800.0,40.2082,40.2244,39.7915,39.8131,545800.0
2008-10-31 09:45:00,73.59,73.79,73.51,73.6,480500.0,39.8239,39.9322,39.7806,39.8293,480500.0
2008-10-31 09:50:00,73.58,73.7,73.25,73.4,658400.0,39.8185,39.8835,39.6399,39.7211,658400.0
2008-10-31 09:55:00,73.38,73.9,73.29,73.84,609300.0,39.7103,39.9917,39.6616,39.9592,609300.0
2008-10-31 10:00:00,73.84,74.48,73.77,74.37,827500.0,39.9592,40.3056,39.9213,40.246,827500.0
2008-10-31 10:05:00,74.36,74.44,74.01,74.27,604800.0,40.2406,40.2839,40.0512,40.1919,604800.0
2008-10-31 10:10:00,74.32,74.8,74.23,74.7,601000.0,40.219,40.4787,40.1703,40.4246,601000.0
2008-10-31 10:15:00,74.69,74.77,74.37,74.67,638300.0,40.4192,40.4625,40.246,40.4084,638300.0
2008-10-31 10:20:00,74.68,75.06,74.64,74.72,697000.0,40.4138,40.6194,40.3922,40.4354,697000.0
2008-10-31 10:25:00,74.72,74.74,74.42,74.62,451000.0,40.4354,40.4463,40.2731,40.3813,451000.0
2008-10-31 10:30:00,74.62,74.89,74.57,74.62,490000.0,40.3813,40.5274,40.3543,40.3813,490000.0
2008-10-31 10:35:00,74.62,74.7,74.21,74.39,470000.0,40.3813,40.4246,40.1595,40.2569,470000.0
2008-10-31 10:40:00,74.39,74.52,74.11,74.51,353000.0,40.2569,40.3272,40.1053,40.3218,353000.0
2008-10-31 10:45:00,74.51,74.69,74.4,74.41,577800.0,40.3218,40.4192,40.2623,40.2677,577800.0
2008-10-31 10:50:00,74.4,74.69,74.23,74.67,420100.0,40.2623,40.4192,40.1703,40.4084,420100.0
2008-10-31 10:55:00,74.67,74.84,74.4,74.5,469700.0,40.4084,40.5004,40.2623,40.3164,469700.0
2008-10-31 11:00:00,74.55,74.58,74.25,74.48,333500.0,40.3435,40.3597,40.1811,40.3056,333500.0
2008-10-31 11:05:00,74.48,74.59,74.16,74.2,463500.0,40.3056,40.3651,40.1324,40.154,463500.0
2008-10-31 11:10:00,74.2,74.35,73.81,73.83,374300.0,40.154,40.2352,39.943,39.9538,374300.0
2008-10-31 11:15:00,73.82,74.61,73.81,74.49,630000.0,39.9484,40.3759,39.943,40.311,630000.0
2008-10-31 11:20:00,74.49,74.63,74.33,74.39,565900.0,40.311,40.3867,40.2244,40.2569,565900.0
2008-10-31 11:25:00,74.4,74.48,74.1,74.41,383200.0,40.2623,40.3056,40.0999,40.2677,383200.0
2008-10-31 11:30:00,74.39,74.52,74.2,74.25,339700.0,40.2569,40.3272,40.154,40.1811,339700.0
2008-10-31 11:35:00,74.25,74.8,74.2,74.78,307400.0,40.1811,40.4787,40.154,40.4679,307400.0
2008-10-31 11:40:00,74.78,74.95,74.69,74.74,422400.0,40.4679,40.5599,40.4192,40.4463,422400.0
2008-10-31 11:45:00,74.76,74.84,74.3,74.31,450800.0,40.4571,40.5004,40.2082,40.2136,450800.0
2008-10-31 11:50:00,74.32,74.43,74.2,74.4,422400.0,40.219,40.2785,40.154,40.2623,422400.0
2008-10-31 11:55:00,74.4,74.48,74.19,74.33,319300.0,40.2623,40.3056,40.1486,40.2244,319300.0
2008-10-31 12:00:00,74.33,74.38,74.13,74.26,249900.0,40.2244,40.2515,40.1162,40.1865,249900.0
2008-10-31 12:05:00,74.25,74.36,74.07,74.21,360400.0,40.1811,40.2406,40.0837,40.1595,360400.0
2008-10-31 12:10:00,74.21,74.45,74.07,74.24,356400.0,40.1595,40.2893,40.0837,40.1757,356400.0
2008-10-31 12:15:00,74.24,74.28,73.92,74.06,334000.0,40.1757,40.1973,40.0025,40.0783,334000.0
2008-10-31 12:20:00,74.06,74.25,73.82,73.88,395000.0,40.0783,40.1811,39.9484,39.9809,395000.0
2008-10-31 12:25:00,73.89,74.24,73.89,74.0,318100.0,39.9863,40.1757,39.9863,40.0458,318100.0
2008-10-31 12:30:00,73.96,74.12,73.87,74.07,351700.0,40.0242,40.1108,39.9755,40.0837,351700.0
2008-10-31 12:35:00,74.07,74.29,73.77,74.28,526800.0,40.0837,40.2028,39.9213,40.1973,526800.0
2008-10-31 12:40:00,74.27,74.4,74.17,74.36,278100.0,40.1919,40.2623,40.1378,40.2406,278100.0
2008-10-31 12:45:00,74.36,74.49,74.12,74.49,221300.0,40.2406,40.311,40.1108,40.311,221300.0
2008-10-31 12:50:00,74.46,74.55,74.4,74.52,219700.0,40.2947,40.3435,40.2623,40.3272,219700.0
2008-10-31 12:55:00,74.53,74.57,74.37,74.37,191600.0,40.3326,40.3543,40.246,40.246,191600.0
2008-10-31 13:00:00,74.36,74.54,74.33,74.51,216800.0,40.2406,40.338,40.2244,40.3218,216800.0
2008-10-31 13:05:00,74.52,74.72,74.38,74.5,316700.0,40.3272,40.4354,40.2515,40.3164,316700.0
2008-10-31 13:10:00,74.52,74.7,74.47,74.58,174200.0,40.3272,40.4246,40.3002,40.3597,174200.0
2008-10-31 13:15:00,74.58,74.96,74.57,74.87,420100.0,40.3597,40.5653,40.3543,40.5166,420100.0
2008-10-31 13:20:00,74.84,75.75,74.79,75.49,1030900.0,40.5004,40.9928,40.4733,40.8521,1030900.0
2008-10-31 13:25:00,75.49,75.51,75.0,75.28,548000.0,40.8521,40.863,40.587,40.7385,548000.0
2008-10-31 13:30:00,75.28,75.99,75.21,75.96,604100.0,40.7385,41.1227,40.7006,41.1065,604100.0
2008-10-31 13:35:00,75.96,76.0,75.65,75.81,408700.0,41.1065,41.1281,40.9387,41.0253,408700.0
2008-10-31 13:40:00,75.81,75.95,75.33,75.5,477100.0,41.0253,41.1011,40.7656,40.8576,477100.0
2008-10-31 13:45:00,75.51,75.64,75.36,75.47,302400.0,40.863,40.9333,40.7818,40.8413,302400.0
2008-10-31 13:50:00,75.5,75.69,75.33,75.36,413300.0,40.8576,40.9604,40.7656,40.7818,413300.0
2008-10-31 13:55:00,75.37,75.52,75.17,75.22,557900.0,40.7872,40.8684,40.679,40.706,557900.0
2008-10-31 14:00:00,75.23,75.5,75.16,75.5,550200.0,40.7114,40.8576,40.6736,40.8576,550200.0
2008-10-31 14:05:00,75.5,76.18,75.45,76.09,724900.0,40.8576,41.2255,40.8305,41.1768,724900.0
2008-10-31 14:10:00,76.09,76.21,75.85,75.87,499900.0,41.1768,41.2418,41.047,41.0578,499900.0
2008-10-31 14:15:00,75.87,75.97,75.19,75.5,581500.0,41.0578,41.1119,40.6898,40.8576,581500.0
2008-10-31 14:20:00,75.46,75.96,75.38,75.76,472600.0,40.8359,41.1065,40.7926,40.9983,472600.0
2008-10-31 14:25:00,75.75,76.49,75.75,76.4,610800.0,40.9928,41.3933,40.9928,41.3446,610800.0
2008-10-31 14:30:00,76.41,76.58,76.02,76.41,739300.0,41.35,41.442,41.139,41.35,739300.0
2008-10-31 14:35:00,76.41,76.54,76.28,76.41,559500.0,41.35,41.4204,41.2797,41.35,559500.0
2008-10-31 14:40:00,76.41,76.66,76.21,76.33,682600.0,41.35,41.4853,41.2418,41.3067,682600.0
2008-10-31 14:45:00,76.33,76.5,75.85,76.13,516500.0,41.3067,41.3987,41.047,41.1985,516500.0
2008-10-31 14:50:00,76.13,76.65,76.02,76.55,553000.0,41.1985,41.4799,41.139,41.4258,553000.0
2008-10-31 14:55:00,76.54,76.79,76.42,76.65,562600.0,41.4204,41.5556,41.3554,41.4799,562600.0
2008-10-31 15:00:00,76.66,77.36,76.64,76.99,607100.0,41.4853,41.8641,41.4745,41.6639,607100.0
2008-10-31 15:05:00,77.0,77.06,76.17,76.7,696800.0,41.6693,41.7018,41.2201,41.5069,696800.0
2008-10-31 15:10:00,76.7,76.89,75.99,76.08,547600.0,41.5069,41.6098,41.1227,41.1714,547600.0
2008-10-31 15:15:00,76.09,76.25,75.85,75.85,768000.0,41.1768,41.2634,41.047,41.047,768000.0
2008-10-31 15:20:00,75.85,76.2,75.46,76.04,812000.0,41.047,41.2364,40.8359,41.1498,812000.0
2008-10-31 15:25:00,76.05,76.13,75.43,75.7,674300.0,41.1552,41.1985,40.8197,40.9658,674300.0
2008-10-31 15:30:00,75.74,76.15,75.54,76.07,787700.0,40.9874,41.2093,40.8792,41.166,787700.0
2008-10-31 15:35:00,76.07,76.57,75.95,76.27,908000.0,41.166,41.4366,41.1011,41.2742,908000.0
2008-10-31 15:40:00,76.27,76.39,74.33,74.84,1607000.0,41.2742,41.3392,40.2244,40.5004,1607000.0
2008-10-31 15:45:00,74.83,75.25,74.3,74.35,1194000.0,40.495,40.7223,40.2082,40.2352,1194000.0
2008-10-31 15:50:00,74.34,74.95,74.04,74.44,1302800.0,40.2298,40.5599,40.0675,40.2839,1302800.0
2008-10-31 15:55:00,74.43,75.46,74.16,74.58,2514800.0,40.2785,40.8359,40.1324,40.3597,2514800.0
2008-11-03 09:30:00,73.45,74.11,73.43,74.11,616900.0,39.7482,40.1053,39.7374,40.1053,616900.0
2008-11-03 09:35:00,74.11,74.76,74.07,74.35,585800.0,40.1053,40.4571,40.0837,40.2352,585800.0
2008-11-03 09:40:00,74.38,75.18,74.34,74.95,609200.0,40.2515,40.6844,40.2298,40.5599,609200.0
2008-11-03 09:45:00,74.94,75.1,74.51,74.74,503400.0,40.5545,40.6411,40.3218,40.4463,503400.0
2008-11-03 09:50:00,74.73,74.79,74.4,74.57,364700.0,40.4409,40.4733,40.2623,40.3543,364700.0
2008-11-03 09:55:00,74.58,74.6,74.26,74.28,338200.0,40.3597,40.3705,40.1865,40.1973,338200.0
2008-11-03 10:00:00,74.27,74.5,73.73,74.02,662000.0,40.1919,40.3164,39.8997,40.0566,662000.0
2008-11-03 10:05:00,74.02,74.12,73.61,73.93,605000.0,40.0566,40.1108,39.8348,40.0079,605000.0
2008-11-03 10:10:00,73.94,74.07,73.71,73.78,626000.0,40.0133,40.0837,39.8889,39.9268,626000.0
2008-11-03 10:15:00,73.79,73.88,73.21,73.4,737000.0,39.9322,39.9809,39.6183,39.7211,737000.0
2008-11-03 10:20:00,73.41,73.49,72.8,72.84,846000.0,39.7265,39.7698,39.3964,39.4181,846000.0
2008-11-03 10:25:00,72.83,72.9,72.51,72.61,761000.0,39.4127,39.4505,39.2395,39.2936,761000.0
2008-11-03 10:30:00,72.61,73.06,72.5,72.95,664200.0,39.2936,39.5371,39.2341,39.4776,664200.0
2008-11-03 10:35:00,72.94,73.36,72.86,73.26,389500.0,39.4722,39.6995,39.4289,39.6454,389500.0
2008-11-03 10:40:00,73.28,73.68,73.25,73.33,576700.0,39.6562,39.8726,39.6399,39.6832,576700.0
2008-11-03 10:45:00,73.3,73.93,73.3,73.78,358100.0,39.667,40.0079,39.667,39.9268,358100.0
2008-11-03 10:50:00,73.77,74.05,73.72,73.88,312200.0,39.9213,40.0729,39.8943,39.9809,312200.0
2008-11-03 10:55:00,73.86,73.93,73.48,73.69,216600.0,39.9701,40.0079,39.7644,39.8781,216600.0
2008-11-03 11:00:00,73.72,73.9,73.45,73.46,238800.0,39.8943,39.9917,39.7482,39.7536,238800.0
2008-11-03 11:05:00,73.46,73.61,73.35,73.56,227400.0,39.7536,39.8348,39.6941,39.8077,227400.0
2008-11-03 11:10:00,73.54,73.85,73.48,73.58,251400.0,39.7969,39.9646,39.7644,39.8185,251400.0
2008-11-03 11:15:00,73.58,73.76,73.41,73.63,328700.0,39.8185,39.9159,39.7265,39.8456,328700.0
2008-11-03 11:20:00,73.63,73.94,73.55,73.71,223100.0,39.8456,40.0133,39.8023,39.8889,223100.0
2008-11-03 11:25:00,73.73,73.91,73.55,73.76,316600.0,39.8997,39.9971,39.8023,39.9159,316600.0
2008-11-03 11:30:00,73.76,73.83,73.58,73.69,286200.0,39.9159,39.9538,39.8185,39.8781,286200.0
2008-11-03 11:35:00,73.65,73.99,73.63,73.91,222500.0,39.8564,40.0404,39.8456,39.9971,222500.0
2008-11-03 11:40:00,73.9,74.08,73.81,73.89,565800.0,39.9917,40.0891,39.943,39.9863,565800.0
2008-11-03 11:45:00,73.89,74.01,73.78,73.81,280100.0,39.9863,40.0512,39.9268,39.943,280100.0
2008-11-03 11:50:00,73.82,74.3,73.81,74.24,326200.0,39.9484,40.2082,39.943,40.1757,326200.0
2008-11-03 11:55:00,74.24,74.48,74.2,74.44,452000.0,40.1757,40.3056,40.154,40.2839,452000.0
2008-11-03 12:00:00,74.44,74.47,74.22,74.32,365100.0,40.2839,40.3002,40.1649,40.219,365100.0
2008-11-03 12:05:00,74.33,74.34,74.05,74.07,410100.0,40.2244,40.2298,40.0729,40.0837,410100.0
2008-11-03 12:10:00,74.07,74.38,73.99,74.24,406600.0,40.0837,40.2515,40.0404,40.1757,406600.0
2008-11-03 12:15:00,74.23,74.25,74.0,74.09,411000.0,40.1703,40.1811,40.0458,40.0945,411000.0
2008-11-03 12:20:00,74.08,74.14,73.85,73.92,232600.0,40.0891,40.1216,39.9646,40.0025,232600.0
2008-11-03 12:25:00,73.91,74.08,73.82,73.88,252000.0,39.9971,40.0891,39.9484,39.9809,252000.0
2008-11-03 12:30:00,73.89,74.09,73.83,73.97,208200.0,39.9863,40.0945,39.9538,40.0296,208200.0
2008-11-03 12:35:00,73.97,74.07,73.82,73.9,181800.0,40.0296,40.0837,39.9484,39.9917,181800.0
2008-11-03 12:40:00,73.88,73.96,73.7,73.84,236800.0,39.9809,40.0242,39.8835,39.9592,236800.0
2008-11-03 12:45:00,73.84,73.95,73.81,73.87,190000.0,39.9592,40.0188,39.943,39.9755,190000.0
2008-11-03 12:50:00,73.89,73.98,73.77,73.89,362900.0,39.9863,40.035,39.9213,39.9863,362900.0
2008-11-03 12:55:00,73.89,74.0,73.84,73.95,344400.0,39.9863,40.0458,39.9592,40.0188,344400.0
2008-11-03 13:00:00,73.95,74.09,73.94,74.07,239600.0,40.0188,40.0945,40.0133,40.0837,239600.0
2008-11-03 13:05:00,74.07,74.16,74.02,74.1,288900.0,40.0837,40.1324,40.0566,40.0999,288900.0
2008-11-03 13:10:00,74.1,74.39,74.09,74.24,526400.0,40.0999,40.2569,40.0945,40.1757,526400.0
2008-11-03 13:15:00,74.24,74.28,73.91,74.04,244000.0,40.1757,40.1973,39.9971,40.0675,244000.0
2008-11-03 13:20:00,74.01,74.23,74.0,74.19,162300.0,40.0512,40.1703,40.0458,40.1486,162300.0
2008-11-03 13:25:00,74.19,74.23,74.0,74.08,198400.0,40.1486,40.1703,40.0458,40.0891,198400.0
2008-11-03 13:30:00,74.07,74.24,74.02,74.18,201700.0,40.0837,40.1757,40.0566,40.1432,201700.0
2008-11-03 13:35:00,74.16,74.54,74.16,74.43,244000.0,40.1324,40.338,40.1324,40.2785,244000.0
2008-11-03 13:40:00,74.43,74.62,74.3,74.36,255700.0,40.2785,40.3813,40.2082,40.2406,255700.0
2008-11-03 13:45:00,74.34,74.37,74.11,74.23,244100.0,40.2298,40.246,40.1053,40.1703,244100.0
2008-11-03 13:50:00,74.23,74.3,74.17,74.22,146300.0,40.1703,40.2082,40.1378,40.1649,146300.0
2008-11-03 13:55:00,74.22,74.23,73.92,74.16,331700.0,40.1649,40.1703,40.0025,40.1324,331700.0
2008-11-03 14:00:00,74.16,74.26,73.86,73.98,295300.0,40.1324,40.1865,39.9701,40.035,295300.0
2008-11-03 14:05:00,73.98,74.26,73.93,74.17,349400.0,40.035,40.1865,40.0079,40.1378,349400.0
2008-11-03 14:10:00,74.16,74.16,73.87,73.9,372600.0,40.1324,40.1324,39.9755,39.9917,372600.0
2008-11-03 14:15:00,73.89,73.91,73.53,73.72,474000.0,39.9863,39.9971,39.7915,39.8943,474000.0
2008-11-03 14:20:00,73.71,73.94,73.61,73.68,421900.0,39.8889,40.0133,39.8348,39.8726,421900.0
2008-11-03 14:25:00,73.69,73.8,73.42,73.78,273900.0,39.8781,39.9376,39.7319,39.9268,273900.0
2008-11-03 14:30:00,73.78,73.88,73.7,73.72,248900.0,39.9268,39.9809,39.8835,39.8943,248900.0
2008-11-03 14:35:00,73.73,74.11,73.71,73.9,302400.0,39.8997,40.1053,39.8889,39.9917,302400.0
2008-11-03 14:40:00,73.9,74.07,73.77,74.04,235000.0,39.9917,40.0837,39.9213,40.0675,235000.0
2008-11-03 14:45:00,74.06,74.44,74.04,74.31,342100.0,40.0783,40.2839,40.0675,40.2136,342100.0
2008-11-03 14:50:00,74.31,74.35,74.05,74.23,344200.0,40.2136,40.2352,40.0729,40.1703,344200.0
2008-11-03 14:55:00,74.23,74.38,73.8,73.9,309300.0,40.1703,40.2515,39.9376,39.9917,309300.0
2008-11-03 15:00:00,73.9,74.0,73.55,73.62,298700.0,39.9917,40.0458,39.8023,39.8402,298700.0
2008-11-03 15:05:00,73.62,73.95,73.47,73.91,403900.0,39.8402,40.0188,39.759,39.9971,403900.0
2008-11-03 15:10:00,73.92,74.07,73.86,73.95,314800.0,40.0025,40.0837,39.9701,40.0188,314800.0
2008-11-03 15:15:00,73.95,74.28,73.9,74.25,403000.0,40.0188,40.1973,39.9917,40.1811,403000.0
2008-11-03 15:20:00,74.27,74.36,73.82,74.09,378600.0,40.1919,40.2406,39.9484,40.0945,378600.0
2008-11-03 15:25:00,74.09,74.3,73.98,74.22,321800.0,40.0945,40.2082,40.035,40.1649,321800.0
2008-11-03 15:30:00,74.24,74.5,74.03,74.5,484300.0,40.1757,40.3164,40.062,40.3164,484300.0
2008-11-03 15:35:00,74.49,74.75,74.44,74.74,572700.0,40.311,40.4517,40.2839,40.4463,572700.0
2008-11-03 15:40:00,74.74,74.96,74.63,74.71,647600.0,40.4463,40.5653,40.3867,40.43,647600.0
2008-11-03 15:45:00,74.72,74.95,74.62,74.87,545800.0,40.4354,40.5599,40.3813,40.5166,545800.0
2008-11-03 15:50:00,74.85,74.91,74.5,74.52,571300.0,40.5058,40.5383,40.3164,40.3272,571300.0
2008-11-03 15:55:00,74.53,74.6,74.06,74.39,1218800.0,40.3326,40.3705,40.0783,40.2569,1218800.0
2008-11-04 09:30:00,75.13,75.78,75.07,75.53,911600.0,40.6573,41.0091,40.6249,40.8738,911600.0
2008-11-04 09:35:00,75.47,75.65,75.25,75.63,667500.0,40.8413,40.9387,40.7223,40.9279,667500.0
2008-11-04 09:40:00,75.62,75.85,75.36,75.55,663200.0,40.9225,41.047,40.7818,40.8846,663200.0
2008-11-04 09:45:00,75.47,76.15,75.36,75.95,652100.0,40.8413,41.2093,40.7818,41.1011,652100.0
2008-11-04 09:50:00,75.93,76.2,75.83,75.95,537400.0,41.0903,41.2364,41.0361,41.1011,537400.0
2008-11-04 09:55:00,75.96,76.08,75.65,75.88,503700.0,41.1065,41.1714,40.9387,41.0632,503700.0
2008-11-04 10:00:00,75.88,75.92,75.43,75.8,563000.0,41.0632,41.0848,40.8197,41.0199,563000.0
2008-11-04 10:05:00,75.79,76.04,75.56,75.78,537800.0,41.0145,41.1498,40.89,41.0091,537800.0
2008-11-04 10:10:00,75.76,76.04,75.76,75.95,361200.0,40.9983,41.1498,40.9983,41.1011,361200.0
2008-11-04 10:15:00,75.95,76.36,75.95,76.32,586800.0,41.1011,41.323,41.1011,41.3013,586800.0
2008-11-04 10:20:00,76.28,76.64,76.28,76.51,790300.0,41.2797,41.4745,41.2797,41.4041,790300.0
2008-11-04 10:25:00,76.5,76.64,76.26,76.53,449400.0,41.3987,41.4745,41.2688,41.4149,449400.0
2008-11-04 10:30:00,76.54,76.67,76.4,76.46,640300.0,41.4204,41.4907,41.3446,41.3771,640300.0
2008-11-04 10:35:00,76.42,76.6,76.31,76.37,638500.0,41.3554,41.4528,41.2959,41.3284,638500.0
2008-11-04 10:40:00,76.37,76.41,76.02,76.27,641800.0,41.3284,41.35,41.139,41.2742,641800.0
2008-11-04 10:45:00,76.27,76.58,76.27,76.41,618800.0,41.2742,41.442,41.2742,41.35,618800.0
2008-11-04 10:50:00,76.41,76.88,76.35,76.73,661300.0,41.35,41.6044,41.3175,41.5232,661300.0
2008-11-04 10:55:00,76.71,76.81,76.56,76.67,489400.0,41.5124,41.5665,41.4312,41.4907,489400.0
2008-11-04 11:00:00,76.69,77.2,76.66,77.14,680200.0,41.5015,41.7775,41.4853,41.7451,680200.0
2008-11-04 11:05:00,77.14,77.23,76.82,76.92,531700.0,41.7451,41.7938,41.5719,41.626,531700.0
2008-11-04 11:10:00,76.95,77.14,76.74,77.02,423800.0,41.6422,41.7451,41.5286,41.6801,423800.0
2008-11-04 11:15:00,77.02,77.31,77.0,77.03,429500.0,41.6801,41.8371,41.6693,41.6855,429500.0
2008-11-04 11:20:00,77.02,77.04,76.79,76.97,498000.0,41.6801,41.6909,41.5556,41.6531,498000.0
2008-11-04 11:25:00,77.0,77.09,76.8,77.04,317000.0,41.6693,41.718,41.5611,41.6909,317000.0
2008-11-04 11:30:00,77.05,77.14,76.93,77.06,360900.0,41.6964,41.7451,41.6314,41.7018,360900.0
2008-11-04 11:35:00,77.06,77.19,77.0,77.08,420600.0,41.7018,41.7721,41.6693,41.7126,420600.0
2008-11-04 11:40:00,77.08,77.3,77.04,77.27,411300.0,41.7126,41.8316,41.6909,41.8154,411300.0
2008-11-04 11:45:00,77.27,77.5,77.24,77.5,361700.0,41.8154,41.9399,41.7992,41.9399,361700.0
2008-11-04 11:50:00,77.49,77.69,77.39,77.48,421500.0,41.9345,42.0427,41.8803,41.929,421500.0
2008-11-04 11:55:00,77.48,77.72,77.35,77.38,417200.0,41.929,42.0589,41.8587,41.8749,417200.0
2008-11-04 12:00:00,77.39,77.52,77.22,77.23,421200.0,41.8803,41.9507,41.7883,41.7938,421200.0
2008-11-04 12:05:00,77.21,77.38,77.13,77.19,325300.0,41.7829,41.8749,41.7396,41.7721,325300.0
2008-11-04 12:10:00,77.21,77.48,76.97,77.43,399700.0,41.7829,41.929,41.6531,41.902,399700.0
2008-11-04 12:15:00,77.43,77.54,77.41,77.43,289400.0,41.902,41.9615,41.8912,41.902,289400.0
2008-11-04 12:20:00,77.43,77.7,77.42,77.6,435400.0,41.902,42.0481,41.8966,41.994,435400.0
2008-11-04 12:25:00,77.6,77.68,77.2,77.23,441900.0,41.994,42.0373,41.7775,41.7938,441900.0
2008-11-04 12:30:00,77.24,77.3,77.13,77.23,281400.0,41.7992,41.8316,41.7396,41.7938,281400.0
2008-11-04 12:35:00,77.23,77.54,77.23,77.43,322000.0,41.7938,41.9615,41.7938,41.902,322000.0
2008-11-04 12:40:00,77.42,77.43,77.16,77.27,310000.0,41.8966,41.902,41.7559,41.8154,310000.0
2008-11-04 12:45:00,77.27,77.35,77.2,77.26,271200.0,41.8154,41.8587,41.7775,41.81,271200.0
2008-11-04 12:50:00,77.25,77.31,77.12,77.18,251300.0,41.8046,41.8371,41.7342,41.7667,251300.0
2008-11-04 12:55:00,77.17,77.17,76.91,77.02,306300.0,41.7613,41.7613,41.6206,41.6801,306300.0
2008-11-04 13:00:00,77.02,77.32,76.99,77.19,263500.0,41.6801,41.8425,41.6639,41.7721,263500.0
2008-11-04 13:05:00,77.18,77.23,77.09,77.2,240500.0,41.7667,41.7938,41.718,41.7775,240500.0
2008-11-04 13:10:00,77.18,77.2,76.66,77.01,392800.0,41.7667,41.7775,41.4853,41.6747,392800.0
2008-11-04 13:15:00,76.99,77.29,76.91,77.2,387600.0,41.6639,41.8262,41.6206,41.7775,387600.0
2008-11-04 13:20:00,77.19,77.35,77.11,77.32,287600.0,41.7721,41.8587,41.7288,41.8425,287600.0
2008-11-04 13:25:00,77.32,77.46,77.19,77.37,310600.0,41.8425,41.9182,41.7721,41.8695,310600.0
2008-11-04 13:30:00,77.37,77.43,77.13,77.29,269000.0,41.8695,41.902,41.7396,41.8262,269000.0
2008-11-04 13:35:00,77.31,77.59,77.17,77.53,277100.0,41.8371,41.9886,41.7613,41.9561,277100.0
2008-11-04 13:40:00,77.52,77.96,77.51,77.66,668300.0,41.9507,42.1888,41.9453,42.0265,668300.0
2008-11-04 13:45:00,77.66,77.84,77.43,77.44,528700.0,42.0265,42.1239,41.902,41.9074,528700.0
2008-11-04 13:50:00,77.44,77.76,77.37,77.41,448400.0,41.9074,42.0806,41.8695,41.8912,448400.0
2008-11-04 13:55:00,77.42,77.72,77.4,77.6,479000.0,41.8966,42.0589,41.8858,41.994,479000.0
2008-11-04 14:00:00,77.61,77.64,76.89,77.16,546900.0,41.9994,42.0156,41.6098,41.7559,546900.0
2008-11-04 14:05:00,77.17,77.18,76.71,76.83,554800.0,41.7613,41.7667,41.5124,41.5773,554800.0
2008-11-04 14:10:00,76.82,76.95,76.67,76.72,480500.0,41.5719,41.6422,41.4907,41.5178,480500.0
2008-11-04 14:15:00,76.7,76.81,76.43,76.66,396700.0,41.5069,41.5665,41.3608,41.4853,396700.0
2008-11-04 14:20:00,76.66,76.74,76.42,76.42,444700.0,41.4853,41.5286,41.3554,41.3554,444700.0
2008-11-04 14:25:00,76.42,76.82,76.35,76.74,417300.0,41.3554,41.5719,41.3175,41.5286,417300.0
2008-11-04 14:30:00,76.74,76.77,76.52,76.75,238700.0,41.5286,41.5448,41.4095,41.534,238700.0
2008-11-04 14:35:00,76.75,76.76,76.42,76.54,397400.0,41.534,41.5394,41.3554,41.4204,397400.0
2008-11-04 14:40:00,76.55,76.69,76.47,76.55,337300.0,41.4258,41.5015,41.3825,41.4258,337300.0
2008-11-04 14:45:00,76.55,76.56,75.95,75.96,637500.0,41.4258,41.4312,41.1011,41.1065,637500.0
2008-11-04 14:50:00,75.96,76.0,75.51,75.51,716300.0,41.1065,41.1281,40.863,40.863,716300.0
2008-11-04 14:55:00,75.53,75.89,75.5,75.67,583000.0,40.8738,41.0686,40.8576,40.9496,583000.0
2008-11-04 15:00:00,75.68,75.84,75.27,75.44,520800.0,40.955,41.0415,40.7331,40.8251,520800.0
2008-11-04 15:05:00,75.43,76.08,75.42,75.74,479800.0,40.8197,41.1714,40.8143,40.9874,479800.0
2008-11-04 15:10:00,75.72,76.0,75.57,75.91,526000.0,40.9766,41.1281,40.8954,41.0794,526000.0
2008-11-04 15:15:00,75.9,76.03,75.77,75.92,440300.0,41.074,41.1444,41.0037,41.0848,440300.0
2008-11-04 15:20:00,75.91,76.19,75.75,76.16,523500.0,41.0794,41.231,40.9928,41.2147,523500.0
2008-11-04 15:25:00,76.16,76.18,75.87,75.92,461300.0,41.2147,41.2255,41.0578,41.0848,461300.0
2008-11-04 15:30:00,75.93,76.68,75.92,76.59,927000.0,41.0903,41.4961,41.0848,41.4474,927000.0
2008-11-04 15:35:00,76.6,77.01,76.37,76.76,987200.0,41.4528,41.6747,41.3284,41.5394,987200.0
2008-11-04 15:40:00,76.77,77.24,76.69,77.2,1347500.0,41.5448,41.7992,41.5015,41.7775,1347500.0
2008-11-04 15:45:00,77.21,77.5,77.0,77.03,1223500.0,41.7829,41.9399,41.6693,41.6855,1223500.0
2008-11-04 15:50:00,77.04,77.25,76.37,76.78,1310700.0,41.6909,41.8046,41.3284,41.5502,1310700.0
2008-11-04 15:55:00,76.77,77.85,76.5,77.41,2358700.0,41.5448,42.1293,41.3987,41.8912,2358700.0
2008-11-05 09:30:00,76.24,76.36,75.83,76.09,910700.0,41.258,41.323,41.0361,41.1768,910700.0
2008-11-05 09:35:00,76.09,76.39,75.71,76.14,932100.0,41.1768,41.3392,40.9712,41.2039,932100.0
2008-11-05 09:40:00,76.14,76.15,75.67,75.87,739200.0,41.2039,41.2093,40.9496,41.0578,739200.0
2008-11-05 09:45:00,75.88,76.49,75.72,76.4,787400.0,41.0632,41.3933,40.9766,41.3446,787400.0
2008-11-05 09:50:00,76.39,76.6,76.13,76.47,671200.0,41.3392,41.4528,41.1985,41.3825,671200.0
2008-11-05 09:55:00,76.48,76.48,76.12,76.15,591900.0,41.3879,41.3879,41.1931,41.2093,591900.0
2008-11-05 10:00:00,76.19,76.88,76.01,76.74,963200.0,41.231,41.6044,41.1335,41.5286,963200.0
2008-11-05 10:05:00,76.75,76.76,76.15,76.64,808100.0,41.534,41.5394,41.2093,41.4745,808100.0
2008-11-05 10:10:00,76.64,76.87,76.31,76.47,506900.0,41.4745,41.5989,41.2959,41.3825,506900.0
2008-11-05 10:15:00,76.47,76.85,76.35,76.62,460400.0,41.3825,41.5881,41.3175,41.4637,460400.0
2008-11-05 10:20:00,76.61,77.05,76.6,76.88,661400.0,41.4582,41.6964,41.4528,41.6044,661400.0
2008-11-05 10:25:00,76.89,76.93,76.55,76.9,592700.0,41.6098,41.6314,41.4258,41.6152,592700.0
2008-11-05 10:30:00,76.9,77.31,76.88,77.14,532200.0,41.6152,41.8371,41.6044,41.7451,532200.0
2008-11-05 10:35:00,77.13,77.34,76.77,76.95,857500.0,41.7396,41.8533,41.5448,41.6422,857500.0
2008-11-05 10:40:00,76.95,77.1,76.43,76.77,574700.0,41.6422,41.7234,41.3608,41.5448,574700.0
2008-11-05 10:45:00,76.78,77.23,76.58,77.23,429000.0,41.5502,41.7938,41.442,41.7938,429000.0
2008-11-05 10:50:00,77.23,77.24,76.8,76.95,455500.0,41.7938,41.7992,41.5611,41.6422,455500.0
2008-11-05 10:55:00,76.95,77.11,76.56,76.63,487700.0,41.6422,41.7288,41.4312,41.4691,487700.0
2008-11-05 11:00:00,76.64,76.91,76.55,76.59,366800.0,41.4745,41.6206,41.4258,41.4474,366800.0
2008-11-05 11:05:00,76.59,76.69,76.36,76.41,473200.0,41.4474,41.5015,41.323,41.35,473200.0
2008-11-05 11:10:00,76.39,76.48,76.2,76.39,298700.0,41.3392,41.3879,41.2364,41.3392,298700.0
2008-11-05 11:15:00,76.41,76.41,76.0,76.15,314100.0,41.35,41.35,41.1281,41.2093,314100.0
2008-11-05 11:20:00,76.15,76.24,75.81,75.94,425900.0,41.2093,41.258,41.0253,41.0957,425900.0
2008-11-05 11:25:00,75.93,76.19,75.8,76.19,386600.0,41.0903,41.231,41.0199,41.231,386600.0
2008-11-05 11:30:00,76.18,76.2,75.93,76.03,322900.0,41.2255,41.2364,41.0903,41.1444,322900.0
2008-11-05 11:35:00,76.04,76.1,75.8,75.97,343600.0,41.1498,41.1822,41.0199,41.1119,343600.0
2008-11-05 11:40:00,75.96,76.1,75.88,76.0,412000.0,41.1065,41.1822,41.0632,41.1281,412000.0
2008-11-05 11:45:00,75.98,76.0,75.67,75.85,524500.0,41.1173,41.1281,40.9496,41.047,524500.0
2008-11-05 11:50:00,75.85,76.08,75.66,75.98,322700.0,41.047,41.1714,40.9441,41.1173,322700.0
2008-11-05 11:55:00,76.02,76.04,75.81,76.02,286200.0,41.139,41.1498,41.0253,41.139,286200.0
2008-11-05 12:00:00,76.02,76.17,75.71,75.95,302600.0,41.139,41.2201,40.9712,41.1011,302600.0
2008-11-05 12:05:00,75.95,76.0,75.81,75.91,286500.0,41.1011,41.1281,41.0253,41.0794,286500.0
2008-11-05 12:10:00,75.91,75.93,75.51,75.55,338500.0,41.0794,41.0903,40.863,40.8846,338500.0
2008-11-05 12:15:00,75.55,75.65,75.35,75.62,375500.0,40.8846,40.9387,40.7764,40.9225,375500.0
2008-11-05 12:20:00,75.63,75.96,75.62,75.86,292700.0,40.9279,41.1065,40.9225,41.0524,292700.0
2008-11-05 12:25:00,75.87,75.95,75.3,75.38,322800.0,41.0578,41.1011,40.7493,40.7926,322800.0
2008-11-05 12:30:00,75.41,75.75,75.32,75.61,216300.0,40.8088,40.9928,40.7601,40.9171,216300.0
2008-11-05 12:35:00,75.59,75.66,75.08,75.1,348800.0,40.9063,40.9441,40.6303,40.6411,348800.0
2008-11-05 12:40:00,75.1,75.31,74.87,75.15,506500.0,40.6411,40.7547,40.5166,40.6681,506500.0
2008-11-05 12:45:00,75.15,75.58,75.14,75.37,301600.0,40.6681,40.9008,40.6627,40.7872,301600.0
2008-11-05 12:50:00,75.36,75.38,75.05,75.19,281200.0,40.7818,40.7926,40.614,40.6898,281200.0
2008-11-05 12:55:00,75.17,75.47,75.13,75.32,185700.0,40.679,40.8413,40.6573,40.7601,185700.0
2008-11-05 13:00:00,75.33,75.36,75.12,75.14,194900.0,40.7656,40.7818,40.6519,40.6627,194900.0
2008-11-05 13:05:00,75.14,75.25,74.88,75.13,274300.0,40.6627,40.7223,40.522,40.6573,274300.0
2008-11-05 13:10:00,75.13,75.48,75.12,75.46,206700.0,40.6573,40.8467,40.6519,40.8359,206700.0
2008-11-05 13:15:00,75.46,75.48,75.23,75.46,252800.0,40.8359,40.8467,40.7114,40.8359,252800.0
2008-11-05 13:20:00,75.44,75.44,75.0,75.24,253800.0,40.8251,40.8251,40.587,40.7169,253800.0
2008-11-05 13:25:00,75.23,75.43,75.04,75.36,248100.0,40.7114,40.8197,40.6086,40.7818,248100.0
2008-11-05 13:30:00,75.36,75.38,74.99,75.06,327700.0,40.7818,40.7926,40.5816,40.6194,327700.0
2008-11-05 13:35:00,75.06,75.18,74.81,75.04,343800.0,40.6194,40.6844,40.4842,40.6086,343800.0
2008-11-05 13:40:00,75.04,75.48,74.91,75.38,335700.0,40.6086,40.8467,40.5383,40.7926,335700.0
2008-11-05 13:45:00,75.38,75.49,75.12,75.23,253300.0,40.7926,40.8521,40.6519,40.7114,253300.0
2008-11-05 13:50:00,75.24,75.44,75.12,75.25,298300.0,40.7169,40.8251,40.6519,40.7223,298300.0
2008-11-05 13:55:00,75.25,75.3,75.06,75.2,286200.0,40.7223,40.7493,40.6194,40.6952,286200.0
2008-11-05 14:00:00,75.19,75.47,75.08,75.16,292800.0,40.6898,40.8413,40.6303,40.6736,292800.0
2008-11-05 14:05:00,75.16,75.16,74.95,75.03,337900.0,40.6736,40.6736,40.5599,40.6032,337900.0
2008-11-05 14:10:00,75.02,75.27,74.92,75.11,290300.0,40.5978,40.7331,40.5437,40.6465,290300.0
2008-11-05 14:15:00,75.11,75.3,74.98,75.06,311300.0,40.6465,40.7493,40.5762,40.6194,311300.0
2008-11-05 14:20:00,75.06,75.09,74.76,74.92,392200.0,40.6194,40.6357,40.4571,40.5437,392200.0
2008-11-05 14:25:00,74.92,75.12,74.81,75.09,361600.0,40.5437,40.6519,40.4842,40.6357,361600.0
2008-11-05 14:30:00,75.09,75.52,75.0,75.39,503900.0,40.6357,40.8684,40.587,40.798,503900.0
2008-11-05 14:35:00,75.38,75.48,75.1,75.26,353400.0,40.7926,40.8467,40.6411,40.7277,353400.0
2008-11-05 14:40:00,75.27,75.42,75.11,75.31,321400.0,40.7331,40.8143,40.6465,40.7547,321400.0
2008-11-05 14:45:00,75.31,75.46,75.2,75.34,413900.0,40.7547,40.8359,40.6952,40.771,413900.0
2008-11-05 14:50:00,75.31,75.34,75.05,75.26,359600.0,40.7547,40.771,40.614,40.7277,359600.0
2008-11-05 14:55:00,75.25,75.37,75.11,75.17,298600.0,40.7223,40.7872,40.6465,40.679,298600.0
2008-11-05 15:00:00,75.16,75.43,75.12,75.35,324000.0,40.6736,40.8197,40.6519,40.7764,324000.0
2008-11-05 15:05:00,75.34,75.69,75.2,75.22,465600.0,40.771,40.9604,40.6952,40.706,465600.0
2008-11-05 15:10:00,75.23,75.35,74.95,74.99,472300.0,40.7114,40.7764,40.5599,40.5816,472300.0
2008-11-05 15:15:00,74.99,74.99,74.66,74.81,494900.0,40.5816,40.5816,40.403,40.4842,494900.0
2008-11-05 15:20:00,74.79,74.95,74.37,74.55,509200.0,40.4733,40.5599,40.246,40.3435,509200.0
2008-11-05 15:25:00,74.54,74.65,74.19,74.54,524300.0,40.338,40.3976,40.1486,40.338,524300.0
2008-11-05 15:30:00,74.6,74.64,74.07,74.37,692400.0,40.3705,40.3922,40.0837,40.246,692400.0
2008-11-05 15:35:00,74.37,74.49,73.8,73.93,803600.0,40.246,40.311,39.9376,40.0079,803600.0
2008-11-05 15:40:00,73.93,74.49,73.8,74.49,878800.0,40.0079,40.311,39.9376,40.311,878800.0
2008-11-05 15:45:00,74.49,75.0,74.33,74.79,1002400.0,40.311,40.587,40.2244,40.4733,1002400.0
2008-11-05 15:50:00,74.76,74.88,74.0,74.0,944500.0,40.4571,40.522,40.0458,40.0458,944500.0
2008-11-05 15:55:00,74.0,74.12,72.84,73.19,2679400.0,40.0458,40.1108,39.4181,39.6075,2679400.0
2008-11-06 09:30:00,73.03,73.75,73.0,73.54,632000.0,39.5209,39.9105,39.5047,39.7969,632000.0
2008-11-06 09:35:00,73.52,73.88,73.4,73.52,701900.0,39.7861,39.9809,39.7211,39.7861,701900.0
2008-11-06 09:40:00,73.52,73.8,73.11,73.57,613300.0,39.7861,39.9376,39.5642,39.8131,613300.0
2008-11-06 09:45:00,73.58,73.74,72.89,73.0,708500.0,39.8185,39.9051,39.4451,39.5047,708500.0
2008-11-06 09:50:00,72.98,73.0,72.25,72.56,715200.0,39.4938,39.5047,39.0988,39.2665,715200.0
2008-11-06 09:55:00,72.54,73.0,72.47,72.68,602900.0,39.2557,39.5047,39.2178,39.3315,602900.0
2008-11-06 10:00:00,72.68,72.76,72.22,72.63,584400.0,39.3315,39.3748,39.0825,39.3044,584400.0
2008-11-06 10:05:00,72.63,72.89,72.5,72.82,441800.0,39.3044,39.4451,39.2341,39.4072,441800.0
2008-11-06 10:10:00,72.8,72.97,72.5,72.52,439900.0,39.3964,39.4884,39.2341,39.2449,439900.0
2008-11-06 10:15:00,72.52,72.98,72.47,72.97,466600.0,39.2449,39.4938,39.2178,39.4884,466600.0
2008-11-06 10:20:00,72.98,73.05,72.66,72.96,464800.0,39.4938,39.5317,39.3207,39.483,464800.0
2008-11-06 10:25:00,72.97,72.98,72.25,72.49,521400.0,39.4884,39.4938,39.0988,39.2287,521400.0
2008-11-06 10:30:00,72.49,72.55,72.0,72.18,575600.0,39.2287,39.2611,38.9635,39.0609,575600.0
2008-11-06 10:35:00,72.18,72.59,71.88,72.34,749700.0,39.0609,39.2828,38.8986,39.1475,749700.0
2008-11-06 10:40:00,72.35,72.37,71.71,71.78,517200.0,39.1529,39.1637,38.8066,38.8444,517200.0
2008-11-06 10:45:00,71.77,72.05,71.67,71.89,417500.0,38.839,38.9906,38.7849,38.904,417500.0
2008-11-06 10:50:00,71.9,72.1,71.51,71.75,671800.0,38.9094,39.0176,38.6983,38.8282,671800.0
2008-11-06 10:55:00,71.73,71.94,71.46,71.94,533600.0,38.8174,38.931,38.6713,38.931,533600.0
2008-11-06 11:00:00,71.93,71.95,71.5,71.57,555700.0,38.9256,38.9364,38.6929,38.7308,555700.0
2008-11-06 11:05:00,71.57,71.82,71.24,71.26,551700.0,38.7308,38.8661,38.5522,38.563,551700.0
2008-11-06 11:10:00,71.32,71.32,71.02,71.19,536200.0,38.5955,38.5955,38.4332,38.5252,536200.0
2008-11-06 11:15:00,71.17,71.28,70.6,70.64,674800.0,38.5143,38.5739,38.2059,38.2275,674800.0
2008-11-06 11:20:00,70.64,70.76,70.25,70.7,954400.0,38.2275,38.2925,38.0165,38.26,954400.0
2008-11-06 11:25:00,70.71,70.88,70.33,70.77,576200.0,38.2654,38.3574,38.0598,38.2979,576200.0
2008-11-06 11:30:00,70.78,71.04,70.72,70.72,412700.0,38.3033,38.444,38.2708,38.2708,412700.0
2008-11-06 11:35:00,70.72,70.85,70.29,70.74,467600.0,38.2708,38.3412,38.0381,38.2816,467600.0
2008-11-06 11:40:00,70.76,71.03,70.63,70.83,344900.0,38.2925,38.4386,38.2221,38.3303,344900.0
2008-11-06 11:45:00,70.84,71.2,70.71,71.12,342600.0,38.3357,38.5306,38.2654,38.4873,342600.0
2008-11-06 11:50:00,71.12,71.16,70.58,70.66,361800.0,38.4873,38.5089,38.195,38.2383,361800.0
2008-11-06 11:55:00,70.66,70.99,70.59,70.62,268000.0,38.2383,38.4169,38.2005,38.2167,268000.0
2008-11-06 12:00:00,70.62,70.79,70.3,70.63,365100.0,38.2167,38.3087,38.0435,38.2221,365100.0
2008-11-06 12:05:00,70.62,70.93,70.22,70.39,503100.0,38.2167,38.3845,38.0002,38.0922,503100.0
2008-11-06 12:10:00,70.4,70.93,70.36,70.82,389800.0,38.0976,38.3845,38.076,38.3249,389800.0
2008-11-06 12:15:00,70.82,70.82,70.38,70.45,370200.0,38.3249,38.3249,38.0868,38.1247,370200.0
2008-11-06 12:20:00,70.48,70.66,70.07,70.08,547600.0,38.1409,38.2383,37.9191,37.9245,547600.0
2008-11-06 12:25:00,70.07,70.3,70.0,70.03,475200.0,37.9191,38.0435,37.8812,37.8974,475200.0
2008-11-06 12:30:00,70.03,70.19,69.69,70.11,511200.0,37.8974,37.984,37.7134,37.9407,511200.0
2008-11-06 12:35:00,70.11,70.38,70.05,70.28,418400.0,37.9407,38.0868,37.9082,38.0327,418400.0
2008-11-06 12:40:00,70.3,70.44,70.11,70.3,479800.0,38.0435,38.1193,37.9407,38.0435,479800.0
2008-11-06 12:45:00,70.27,70.48,70.11,70.47,340600.0,38.0273,38.1409,37.9407,38.1355,340600.0
2008-11-06 12:50:00,70.47,70.74,70.38,70.52,313200.0,38.1355,38.2816,38.0868,38.1626,313200.0
2008-11-06 12:55:00,70.51,70.75,70.43,70.73,395200.0,38.1572,38.287,38.1139,38.2762,395200.0
2008-11-06 13:00:00,70.7,70.85,70.27,70.53,379400.0,38.26,38.3412,38.0273,38.168,379400.0
2008-11-06 13:05:00,70.53,70.56,70.01,70.18,484200.0,38.168,38.1842,37.8866,37.9786,484200.0
2008-11-06 13:10:00,70.17,70.36,69.9,70.12,419200.0,37.9732,38.076,37.8271,37.9461,419200.0
2008-11-06 13:15:00,70.13,70.25,69.77,70.03,411900.0,37.9515,38.0165,37.7567,37.8974,411900.0
2008-11-06 13:20:00,70.03,70.4,69.99,70.36,285000.0,37.8974,38.0976,37.8758,38.076,285000.0
2008-11-06 13:25:00,70.36,70.58,70.0,70.27,413200.0,38.076,38.195,37.8812,38.0273,413200.0
2008-11-06 13:30:00,70.28,70.44,69.91,70.03,413000.0,38.0327,38.1193,37.8325,37.8974,413000.0
2008-11-06 13:35:00,70.03,70.15,69.76,70.01,434600.0,37.8974,37.9623,37.7513,37.8866,434600.0
2008-11-06 13:40:00,70.01,70.01,69.66,69.82,415300.0,37.8866,37.8866,37.6972,37.7838,415300.0
2008-11-06 13:45:00,69.82,70.05,69.71,69.86,330600.0,37.7838,37.9082,37.7242,37.8054,330600.0
2008-11-06 13:50:00,69.84,70.07,69.75,70.03,360800.0,37.7946,37.9191,37.7459,37.8974,360800.0
2008-11-06 13:55:00,70.05,70.37,70.01,70.37,457800.0,37.9082,38.0814,37.8866,38.0814,457800.0
2008-11-06 14:00:00,70.38,70.88,70.25,70.51,698300.0,38.0868,38.3574,38.0165,38.1572,698300.0
2008-11-06 14:05:00,70.49,71.25,70.38,70.95,760300.0,38.1463,38.5576,38.0868,38.3953,760300.0
2008-11-06 14:10:00,70.95,71.0,70.41,70.53,576700.0,38.3953,38.4223,38.1031,38.168,576700.0
2008-11-06 14:15:00,70.53,70.97,70.39,70.95,460900.0,38.168,38.4061,38.0922,38.3953,460900.0
2008-11-06 14:20:00,70.95,71.14,70.77,71.07,563700.0,38.3953,38.4981,38.2979,38.4602,563700.0
2008-11-06 14:25:00,71.07,71.14,70.32,70.43,503200.0,38.4602,38.4981,38.0543,38.1139,503200.0
2008-11-06 14:30:00,70.44,70.79,70.33,70.77,435200.0,38.1193,38.3087,38.0598,38.2979,435200.0
2008-11-06 14:35:00,70.77,71.53,70.66,71.41,649400.0,38.2979,38.7091,38.2383,38.6442,649400.0
2008-11-06 14:40:00,71.41,71.54,71.03,71.46,817200.0,38.6442,38.7146,38.4386,38.6713,817200.0
2008-11-06 14:45:00,71.47,71.57,71.05,71.17,564400.0,38.6767,38.7308,38.4494,38.5143,564400.0
2008-11-06 14:50:00,71.19,71.45,70.96,71.02,566500.0,38.5252,38.6659,38.4007,38.4332,566500.0
2008-11-06 14:55:00,71.03,71.11,70.72,70.84,482800.0,38.4386,38.4819,38.2708,38.3357,482800.0
2008-11-06 15:00:00,70.85,71.18,70.42,70.58,589600.0,38.3412,38.5197,38.1085,38.195,589600.0
2008-11-06 15:05:00,70.58,70.77,70.07,70.28,561500.0,38.195,38.2979,37.9191,38.0327,561500.0
2008-11-06 15:10:00,70.3,70.51,70.1,70.1,523500.0,38.0435,38.1572,37.9353,37.9353,523500.0
2008-11-06 15:15:00,70.09,70.52,70.09,70.41,501200.0,37.9299,38.1626,37.9299,38.1031,501200.0
2008-11-06 15:20:00,70.41,70.45,69.82,70.05,691700.0,38.1031,38.1247,37.7838,37.9082,691700.0
2008-11-06 15:25:00,70.06,70.1,69.55,69.74,713900.0,37.9136,37.9353,37.6377,37.7405,713900.0
2008-11-06 15:30:00,69.73,69.99,69.5,69.9,876800.0,37.7351,37.8758,37.6106,37.8271,876800.0
2008-11-06 15:35:00,69.91,70.24,69.4,69.57,1178200.0,37.8325,38.0111,37.5565,37.6485,1178200.0
2008-11-06 15:40:00,69.56,70.44,69.4,69.98,1270800.0,37.6431,38.1193,37.5565,37.8704,1270800.0
2008-11-06 15:45:00,69.96,70.45,69.6,69.65,1291100.0,37.8595,38.1247,37.6647,37.6918,1291100.0
2008-11-06 15:50:00,69.68,70.16,69.55,69.92,1489000.0,37.708,37.9678,37.6377,37.8379,1489000.0
2008-11-06 15:55:00,69.94,70.25,69.55,70.08,2226100.0,37.8487,38.0165,37.6377,37.9245,2226100.0
2008-11-07 09:30:00,70.48,71.42,70.48,71.33,811700.0,38.3472,38.8587,38.3472,38.8097,811700.0
2008-11-07 09:35:00,71.32,71.88,71.13,71.26,811700.0,38.8043,39.109,38.7009,38.7716,811700.0
2008-11-07 09:40:00,71.26,71.6,71.22,71.31,683800.0,38.7716,38.9566,38.7499,38.7988,683800.0
2008-11-07 09:45:00,71.31,71.7,71.13,71.35,694300.0,38.7988,39.011,38.7009,38.8206,694300.0
2008-11-07 09:50:00,71.35,71.44,70.92,71.36,657800.0,38.8206,38.8696,38.5866,38.826,657800.0
2008-11-07 09:55:00,71.37,71.61,71.29,71.49,858600.0,38.8315,38.9621,38.7879,38.8968,858600.0
2008-11-07 10:00:00,71.49,72.23,71.49,72.17,1114200.0,38.8968,39.2994,38.8968,39.2667,1114200.0
2008-11-07 10:05:00,72.17,72.6,72.17,72.56,788300.0,39.2667,39.5007,39.2667,39.4789,788300.0
2008-11-07 10:10:00,72.56,72.76,72.22,72.69,712900.0,39.4789,39.5878,39.2939,39.5497,712900.0
2008-11-07 10:15:00,72.69,72.89,72.53,72.58,639900.0,39.5497,39.6585,39.4626,39.4898,639900.0
2008-11-07 10:20:00,72.58,73.14,72.57,72.79,690000.0,39.4898,39.7945,39.4844,39.6041,690000.0
2008-11-07 10:25:00,72.8,73.06,72.48,72.66,718600.0,39.6095,39.751,39.4354,39.5333,718600.0
2008-11-07 10:30:00,72.65,72.89,72.46,72.61,646500.0,39.5279,39.6585,39.4245,39.5061,646500.0
2008-11-07 10:35:00,72.63,73.1,72.48,73.09,567800.0,39.517,39.7727,39.4354,39.7673,567800.0
2008-11-07 10:40:00,73.09,73.09,72.8,72.88,427400.0,39.7673,39.7673,39.6095,39.653,427400.0
2008-11-07 10:45:00,72.89,73.05,72.31,72.35,637100.0,39.6585,39.7455,39.3429,39.3647,637100.0
2008-11-07 10:50:00,72.35,72.69,72.3,72.58,450200.0,39.3647,39.5497,39.3375,39.4898,450200.0
2008-11-07 10:55:00,72.6,72.73,72.25,72.36,477700.0,39.5007,39.5714,39.3103,39.3701,477700.0
2008-11-07 11:00:00,72.37,72.43,72.04,72.08,549800.0,39.3756,39.4082,39.196,39.2178,549800.0
2008-11-07 11:05:00,72.09,72.29,71.82,71.96,433200.0,39.2232,39.332,39.0763,39.1525,433200.0
2008-11-07 11:10:00,71.96,72.28,71.96,72.23,346400.0,39.1525,39.3266,39.1525,39.2994,346400.0
2008-11-07 11:15:00,72.22,72.46,72.1,72.35,498100.0,39.2939,39.4245,39.2287,39.3647,498100.0
2008-11-07 11:20:00,72.35,72.39,71.91,72.2,454200.0,39.3647,39.3864,39.1253,39.2831,454200.0
2008-11-07 11:25:00,72.21,72.26,71.49,71.58,620500.0,39.2885,39.3157,38.8968,38.9457,620500.0
2008-11-07 11:30:00,71.59,71.8,71.48,71.77,479100.0,38.9512,39.0654,38.8913,39.0491,479100.0
2008-11-07 11:35:00,71.77,72.24,71.7,72.05,472700.0,39.0491,39.3048,39.011,39.2015,472700.0
2008-11-07 11:40:00,72.06,72.3,71.85,72.25,368600.0,39.2069,39.3375,39.0926,39.3103,368600.0
2008-11-07 11:45:00,72.25,72.45,72.13,72.28,399600.0,39.3103,39.4191,39.245,39.3266,399600.0
2008-11-07 11:50:00,72.27,72.38,71.94,72.34,356900.0,39.3212,39.381,39.1416,39.3592,356900.0
2008-11-07 11:55:00,72.33,72.58,72.16,72.57,321000.0,39.3538,39.4898,39.2613,39.4844,321000.0
2008-11-07 12:00:00,72.58,72.63,72.37,72.6,382100.0,39.4898,39.517,39.3756,39.5007,382100.0
2008-11-07 12:05:00,72.62,72.88,72.39,72.5,313600.0,39.5116,39.653,39.3864,39.4463,313600.0
2008-11-07 12:10:00,72.5,72.61,72.4,72.43,210800.0,39.4463,39.5061,39.3919,39.4082,210800.0
2008-11-07 12:15:00,72.45,72.53,72.3,72.41,255300.0,39.4191,39.4626,39.3375,39.3973,255300.0
2008-11-07 12:20:00,72.4,72.5,72.16,72.47,212000.0,39.3919,39.4463,39.2613,39.43,212000.0
2008-11-07 12:25:00,72.48,72.72,72.45,72.5,243600.0,39.4354,39.566,39.4191,39.4463,243600.0
2008-11-07 12:30:00,72.49,72.6,72.2,72.24,297700.0,39.4409,39.5007,39.2831,39.3048,297700.0
2008-11-07 12:35:00,72.23,72.51,72.16,72.45,170800.0,39.2994,39.4517,39.2613,39.4191,170800.0
2008-11-07 12:40:00,72.43,72.83,72.37,72.62,315900.0,39.4082,39.6258,39.3756,39.5116,315900.0
2008-11-07 12:45:00,72.62,73.0,72.61,72.73,317300.0,39.5116,39.7183,39.5061,39.5714,317300.0
2008-11-07 12:50:00,72.74,72.95,72.67,72.81,234800.0,39.5769,39.6911,39.5388,39.615,234800.0
2008-11-07 12:55:00,72.82,73.1,72.76,72.92,253000.0,39.6204,39.7727,39.5878,39.6748,253000.0
2008-11-07 13:00:00,72.92,73.19,72.85,72.98,216300.0,39.6748,39.8217,39.6367,39.7075,216300.0
2008-11-07 13:05:00,72.97,73.1,72.65,72.66,335400.0,39.702,39.7727,39.5279,39.5333,335400.0
2008-11-07 13:10:00,72.66,72.75,72.51,72.66,353600.0,39.5333,39.5823,39.4517,39.5333,353600.0
2008-11-07 13:15:00,72.68,72.72,72.49,72.64,256000.0,39.5442,39.566,39.4409,39.5225,256000.0
2008-11-07 13:20:00,72.65,72.76,72.53,72.75,241100.0,39.5279,39.5878,39.4626,39.5823,241100.0
2008-11-07 13:25:00,72.75,73.08,72.57,72.94,344200.0,39.5823,39.7619,39.4844,39.6857,344200.0
2008-11-07 13:30:00,72.95,73.07,72.79,72.79,218200.0,39.6911,39.7564,39.6041,39.6041,218200.0
2008-11-07 13:35:00,72.79,72.87,72.65,72.68,406900.0,39.6041,39.6476,39.5279,39.5442,406900.0
2008-11-07 13:40:00,72.68,72.68,72.42,72.54,238900.0,39.5442,39.5442,39.4028,39.4681,238900.0
2008-11-07 13:45:00,72.54,72.72,72.52,72.65,201600.0,39.4681,39.566,39.4572,39.5279,201600.0
2008-11-07 13:50:00,72.65,72.79,72.56,72.6,242500.0,39.5279,39.6041,39.4789,39.5007,242500.0
2008-11-07 13:55:00,72.6,72.95,72.51,72.93,352000.0,39.5007,39.6911,39.4517,39.6803,352000.0
2008-11-07 14:00:00,72.93,72.98,72.69,72.87,505500.0,39.6803,39.7075,39.5497,39.6476,505500.0
2008-11-07 14:05:00,72.89,72.91,72.52,72.53,318200.0,39.6585,39.6694,39.4572,39.4626,318200.0
2008-11-07 14:10:00,72.54,72.64,72.49,72.63,213800.0,39.4681,39.5225,39.4409,39.517,213800.0
2008-11-07 14:15:00,72.63,72.81,72.63,72.73,250900.0,39.517,39.615,39.517,39.5714,250900.0
2008-11-07 14:20:00,72.73,72.8,72.4,72.43,472000.0,39.5714,39.6095,39.3919,39.4082,472000.0
2008-11-07 14:25:00,72.38,72.6,72.32,72.59,304700.0,39.381,39.5007,39.3484,39.4953,304700.0
2008-11-07 14:30:00,72.6,72.87,72.6,72.73,488100.0,39.5007,39.6476,39.5007,39.5714,488100.0
2008-11-07 14:35:00,72.74,73.28,72.72,73.21,455300.0,39.5769,39.8707,39.566,39.8326,455300.0
2008-11-07 14:40:00,73.2,73.61,73.13,73.26,731700.0,39.8272,40.0502,39.7891,39.8598,731700.0
2008-11-07 14:45:00,73.26,73.65,73.25,73.38,502800.0,39.8598,40.072,39.8544,39.9251,502800.0
2008-11-07 14:50:00,73.38,73.65,73.01,73.1,552800.0,39.9251,40.072,39.7238,39.7727,552800.0
2008-11-07 14:55:00,73.08,73.22,72.35,72.36,889900.0,39.7619,39.838,39.3647,39.3701,889900.0
2008-11-07 15:00:00,72.44,72.84,72.3,72.5,619400.0,39.4136,39.6313,39.3375,39.4463,619400.0
2008-11-07 15:05:00,72.52,72.68,72.1,72.54,610600.0,39.4572,39.5442,39.2287,39.4681,610600.0
2008-11-07 15:10:00,72.54,72.93,72.27,72.48,570600.0,39.4681,39.6803,39.3212,39.4354,570600.0
2008-11-07 15:15:00,72.49,72.87,72.16,72.16,519000.0,39.4409,39.6476,39.2613,39.2613,519000.0
2008-11-07 15:20:00,72.17,72.35,71.59,71.84,627100.0,39.2667,39.3647,38.9512,39.0872,627100.0
2008-11-07 15:25:00,71.84,72.32,71.8,72.12,470700.0,39.0872,39.3484,39.0654,39.2395,470700.0
2008-11-07 15:30:00,72.14,72.75,72.01,72.68,495000.0,39.2504,39.5823,39.1797,39.5442,495000.0
2008-11-07 15:35:00,72.67,72.77,72.42,72.62,502200.0,39.5388,39.5932,39.4028,39.5116,502200.0
2008-11-07 15:40:00,72.63,73.21,72.63,73.21,648700.0,39.517,39.8326,39.517,39.8326,648700.0
2008-11-07 15:45:00,73.2,73.47,72.9,73.08,764300.0,39.8272,39.9741,39.6639,39.7619,764300.0
2008-11-07 15:50:00,73.09,73.52,72.9,73.3,999500.0,39.7673,40.0013,39.6639,39.8816,999500.0
2008-11-07 15:55:00,73.3,75.59,73.22,74.13,2473400.0,39.8816,41.1275,39.838,40.3332,2473400.0
2008-11-10 09:30:00,75.1,75.84,74.82,75.68,1052800.0,40.8609,41.2635,40.7086,41.1765,1052800.0
2008-11-10 09:35:00,75.68,75.7,75.01,75.14,848000.0,41.1765,41.1874,40.812,40.8827,848000.0
2008-11-10 09:40:00,75.14,75.73,75.1,75.54,673600.0,40.8827,41.2037,40.8609,41.1003,673600.0
2008-11-10 09:45:00,75.54,75.73,75.26,75.3,596200.0,41.1003,41.2037,40.948,40.9697,596200.0
2008-11-10 09:50:00,75.3,75.73,75.25,75.68,597400.0,40.9697,41.2037,40.9425,41.1765,597400.0
2008-11-10 09:55:00,75.66,75.72,75.26,75.66,686800.0,41.1656,41.1983,40.948,41.1656,686800.0
2008-11-10 10:00:00,75.66,75.81,75.42,75.44,619300.0,41.1656,41.2472,41.035,41.0459,619300.0
2008-11-10 10:05:00,75.43,75.51,75.13,75.23,606700.0,41.0405,41.084,40.8772,40.9317,606700.0
2008-11-10 10:10:00,75.24,75.5,75.16,75.45,440100.0,40.9371,41.0786,40.8936,41.0513,440100.0
2008-11-10 10:15:00,75.47,75.55,75.17,75.37,394900.0,41.0622,41.1058,40.899,41.0078,394900.0
2008-11-10 10:20:00,75.37,75.58,75.28,75.48,374300.0,41.0078,41.1221,40.9589,41.0677,374300.0
2008-11-10 10:25:00,75.49,75.7,75.27,75.39,493400.0,41.0731,41.1874,40.9534,41.0187,493400.0
2008-11-10 10:30:00,75.39,75.47,75.05,75.19,480900.0,41.0187,41.0622,40.8337,40.9099,480900.0
2008-11-10 10:35:00,75.2,75.24,74.77,74.91,604600.0,40.9153,40.9371,40.6814,40.7575,604600.0
2008-11-10 10:40:00,74.91,75.23,74.84,75.15,343100.0,40.7575,40.9317,40.7195,40.8881,343100.0
2008-11-10 10:45:00,75.17,75.32,74.74,74.74,375600.0,40.899,40.9806,40.665,40.665,375600.0
2008-11-10 10:50:00,74.74,75.1,74.71,74.78,299500.0,40.665,40.8609,40.6487,40.6868,299500.0
2008-11-10 10:55:00,74.78,74.87,74.57,74.85,380700.0,40.6868,40.7358,40.5726,40.7249,380700.0
2008-11-10 11:00:00,74.8,74.98,74.48,74.98,511800.0,40.6977,40.7956,40.5236,40.7956,511800.0
2008-11-10 11:05:00,74.98,74.98,74.5,74.82,432500.0,40.7956,40.7956,40.5345,40.7086,432500.0
2008-11-10 11:10:00,74.82,74.82,74.57,74.74,349700.0,40.7086,40.7086,40.5726,40.665,349700.0
2008-11-10 11:15:00,74.78,74.78,74.38,74.6,302400.0,40.6868,40.6868,40.4692,40.5889,302400.0
2008-11-10 11:20:00,74.55,74.94,74.54,74.9,331700.0,40.5617,40.7739,40.5562,40.7521,331700.0
2008-11-10 11:25:00,74.89,75.1,74.82,74.93,326400.0,40.7467,40.8609,40.7086,40.7684,326400.0
2008-11-10 11:30:00,74.93,75.19,74.8,74.86,287300.0,40.7684,40.9099,40.6977,40.7303,287300.0
2008-11-10 11:35:00,74.87,74.88,74.45,74.59,419100.0,40.7358,40.7412,40.5073,40.5834,419100.0
2008-11-10 11:40:00,74.58,74.65,74.42,74.62,222100.0,40.578,40.6161,40.4909,40.5998,222100.0
2008-11-10 11:45:00,74.62,74.62,74.22,74.32,323000.0,40.5998,40.5998,40.3821,40.4365,323000.0
2008-11-10 11:50:00,74.32,74.33,73.71,73.73,535700.0,40.4365,40.442,40.1046,40.1155,535700.0
2008-11-10 11:55:00,73.74,74.14,73.74,74.11,329200.0,40.121,40.3386,40.121,40.3223,329200.0
2008-11-10 12:00:00,74.13,74.21,73.97,74.13,215900.0,40.3332,40.3767,40.2461,40.3332,215900.0
2008-11-10 12:05:00,74.13,74.33,74.09,74.29,123000.0,40.3332,40.442,40.3114,40.4202,123000.0
2008-11-10 12:10:00,74.29,74.53,74.2,74.42,190500.0,40.4202,40.5508,40.3712,40.4909,190500.0
2008-11-10 12:15:00,74.45,74.53,74.02,74.09,254900.0,40.5073,40.5508,40.2733,40.3114,254900.0
2008-11-10 12:20:00,74.09,74.31,73.71,73.75,247700.0,40.3114,40.4311,40.1046,40.1264,247700.0
2008-11-10 12:25:00,73.75,74.12,73.74,73.85,242400.0,40.1264,40.3277,40.121,40.1808,242400.0
2008-11-10 12:30:00,73.86,74.2,73.81,73.93,301300.0,40.1863,40.3712,40.159,40.2243,301300.0
2008-11-10 12:35:00,73.92,73.94,73.45,73.58,365600.0,40.2189,40.2298,39.9632,40.0339,365600.0
2008-11-10 12:40:00,73.58,73.68,73.45,73.63,305000.0,40.0339,40.0883,39.9632,40.0611,305000.0
2008-11-10 12:45:00,73.64,73.64,73.41,73.49,264600.0,40.0666,40.0666,39.9414,39.9849,264600.0
2008-11-10 12:50:00,73.5,73.54,73.0,73.01,395100.0,39.9904,40.0121,39.7183,39.7238,395100.0
2008-11-10 12:55:00,73.01,73.31,73.0,73.03,278900.0,39.7238,39.887,39.7183,39.7347,278900.0
2008-11-10 13:00:00,73.02,73.24,72.88,72.97,281700.0,39.7292,39.8489,39.653,39.702,281700.0
2008-11-10 13:05:00,72.97,73.41,72.94,73.34,335000.0,39.702,39.9414,39.6857,39.9033,335000.0
2008-11-10 13:10:00,73.36,73.55,73.18,73.49,208400.0,39.9142,40.0176,39.8163,39.9849,208400.0
2008-11-10 13:15:00,73.49,73.55,73.25,73.51,158600.0,39.9849,40.0176,39.8544,39.9958,158600.0
2008-11-10 13:20:00,73.52,73.68,73.31,73.4,268800.0,40.0013,40.0883,39.887,39.936,268800.0
2008-11-10 13:25:00,73.42,73.94,73.39,73.77,298600.0,39.9469,40.2298,39.9305,40.1373,298600.0
2008-11-10 13:30:00,73.77,73.91,73.5,73.55,233800.0,40.1373,40.2135,39.9904,40.0176,233800.0
2008-11-10 13:35:00,73.56,73.98,73.52,73.94,235400.0,40.023,40.2515,40.0013,40.2298,235400.0
2008-11-10 13:40:00,73.93,73.96,73.7,73.73,203600.0,40.2243,40.2407,40.0992,40.1155,203600.0
2008-11-10 13:45:00,73.73,73.74,73.34,73.56,198300.0,40.1155,40.121,39.9033,40.023,198300.0
2008-11-10 13:50:00,73.56,73.94,73.5,73.92,188400.0,40.023,40.2298,39.9904,40.2189,188400.0
2008-11-10 13:55:00,73.92,74.2,73.88,74.12,411600.0,40.2189,40.3712,40.1971,40.3277,411600.0
2008-11-10 14:00:00,74.12,74.16,73.86,74.1,248600.0,40.3277,40.3495,40.1863,40.3168,248600.0
2008-11-10 14:05:00,74.1,74.43,73.99,74.35,291900.0,40.3168,40.4964,40.257,40.4529,291900.0
2008-11-10 14:10:00,74.36,74.4,74.02,74.1,313100.0,40.4583,40.4801,40.2733,40.3168,313100.0
2008-11-10 14:15:00,74.09,74.35,73.86,74.12,338500.0,40.3114,40.4529,40.1863,40.3277,338500.0
2008-11-10 14:20:00,74.12,74.24,73.85,74.12,296300.0,40.3277,40.393,40.1808,40.3277,296300.0
2008-11-10 14:25:00,74.1,74.16,73.87,73.92,317400.0,40.3168,40.3495,40.1917,40.2189,317400.0
2008-11-10 14:30:00,73.92,74.0,73.55,73.66,286600.0,40.2189,40.2624,40.0176,40.0774,286600.0
2008-11-10 14:35:00,73.65,73.78,73.52,73.73,258900.0,40.072,40.1427,40.0013,40.1155,258900.0
2008-11-10 14:40:00,73.73,74.0,73.72,73.9,211400.0,40.1155,40.2624,40.1101,40.208,211400.0
2008-11-10 14:45:00,73.89,73.92,73.28,73.29,374400.0,40.2026,40.2189,39.8707,39.8761,374400.0
2008-11-10 14:50:00,73.3,73.46,73.11,73.46,413400.0,39.8816,39.9686,39.7782,39.9686,413400.0
2008-11-10 14:55:00,73.46,73.58,73.11,73.28,307200.0,39.9686,40.0339,39.7782,39.8707,307200.0
2008-11-10 15:00:00,73.28,73.28,72.8,73.23,511800.0,39.8707,39.8707,39.6095,39.8435,511800.0
2008-11-10 15:05:00,73.21,73.36,72.81,72.92,435300.0,39.8326,39.9142,39.615,39.6748,435300.0
2008-11-10 15:10:00,72.92,73.54,72.9,73.52,455700.0,39.6748,40.0121,39.6639,40.0013,455700.0
2008-11-10 15:15:00,73.54,73.73,73.08,73.31,435600.0,40.0121,40.1155,39.7619,39.887,435600.0
2008-11-10 15:20:00,73.31,73.45,72.82,73.16,446000.0,39.887,39.9632,39.6204,39.8054,446000.0
2008-11-10 15:25:00,73.17,73.44,72.96,73.23,439200.0,39.8108,39.9577,39.6966,39.8435,439200.0
2008-11-10 15:30:00,73.21,73.84,73.2,73.57,546200.0,39.8326,40.1754,39.8272,40.0285,546200.0
2008-11-10 15:35:00,73.57,73.73,73.25,73.34,593400.0,40.0285,40.1155,39.8544,39.9033,593400.0
2008-11-10 15:40:00,73.34,74.0,73.32,73.86,971200.0,39.9033,40.2624,39.8924,40.1863,971200.0
2008-11-10 15:45:00,73.86,73.9,73.46,73.72,680500.0,40.1863,40.208,39.9686,40.1101,680500.0
2008-11-10 15:50:00,73.72,74.39,73.71,74.11,963200.0,40.1101,40.4746,40.1046,40.3223,963200.0
2008-11-10 15:55:00,74.11,74.55,74.0,74.11,1482800.0,40.3223,40.5617,40.2624,40.3223,1482800.0
2008-11-11 09:30:00,72.65,72.89,72.29,72.43,678000.0,39.5279,39.6585,39.332,39.4082,678000.0
2008-11-11 09:35:00,72.44,72.69,72.28,72.6,580700.0,39.4136,39.5497,39.3266,39.5007,580700.0
2008-11-11 09:40:00,72.63,72.63,72.19,72.5,508800.0,39.517,39.517,39.2776,39.4463,508800.0
2008-11-11 09:45:00,72.5,72.54,71.7,71.83,629200.0,39.4463,39.4681,39.011,39.0818,629200.0
2008-11-11 09:50:00,71.85,72.12,71.59,72.12,494800.0,39.0926,39.2395,38.9512,39.2395,494800.0
2008-11-11 09:55:00,72.12,72.21,71.7,71.94,400600.0,39.2395,39.2885,39.011,39.1416,400600.0
2008-11-11 10:00:00,71.93,72.19,71.69,72.16,398300.0,39.1362,39.2776,39.0056,39.2613,398300.0
2008-11-11 10:05:00,72.15,72.38,71.9,72.27,379300.0,39.2559,39.381,39.1198,39.3212,379300.0
2008-11-11 10:10:00,72.29,72.47,72.01,72.3,512700.0,39.332,39.43,39.1797,39.3375,512700.0
2008-11-11 10:15:00,72.3,72.34,71.97,72.31,376900.0,39.3375,39.3592,39.1579,39.3429,376900.0
2008-11-11 10:20:00,72.32,72.34,71.95,72.26,362600.0,39.3484,39.3592,39.147,39.3157,362600.0
2008-11-11 10:25:00,72.26,72.41,72.08,72.12,364500.0,39.3157,39.3973,39.2178,39.2395,364500.0
2008-11-11 10:30:00,72.12,72.34,72.01,72.28,378000.0,39.2395,39.3592,39.1797,39.3266,378000.0
2008-11-11 10:35:00,72.27,72.4,72.19,72.25,366400.0,39.3212,39.3919,39.2776,39.3103,366400.0
2008-11-11 10:40:00,72.24,72.38,72.09,72.12,418000.0,39.3048,39.381,39.2232,39.2395,418000.0
2008-11-11 10:45:00,72.13,72.18,71.63,71.73,603400.0,39.245,39.2722,38.9729,39.0273,603400.0
2008-11-11 10:50:00,71.73,71.98,71.67,71.87,330100.0,39.0273,39.1634,38.9947,39.1035,330100.0
2008-11-11 10:55:00,71.87,71.96,71.72,71.8,291300.0,39.1035,39.1525,39.0219,39.0654,291300.0
2008-11-11 11:00:00,71.79,71.89,71.7,71.8,439100.0,39.06,39.1144,39.011,39.0654,439100.0
2008-11-11 11:05:00,71.78,71.85,71.61,71.76,446200.0,39.0546,39.0926,38.9621,39.0437,446200.0
2008-11-11 11:10:00,71.76,72.16,71.72,72.03,307200.0,39.0437,39.2613,39.0219,39.1906,307200.0
2008-11-11 11:15:00,72.06,72.29,71.96,72.05,395600.0,39.2069,39.332,39.1525,39.2015,395600.0
2008-11-11 11:20:00,72.06,72.35,72.05,72.3,339500.0,39.2069,39.3647,39.2015,39.3375,339500.0
2008-11-11 11:25:00,72.28,72.33,72.06,72.12,237100.0,39.3266,39.3538,39.2069,39.2395,237100.0
2008-11-11 11:30:00,72.11,72.21,71.8,71.91,285000.0,39.2341,39.2885,39.0654,39.1253,285000.0
2008-11-11 11:35:00,71.88,72.25,71.78,72.25,307500.0,39.109,39.3103,39.0546,39.3103,307500.0
2008-11-11 11:40:00,72.24,72.4,72.13,72.26,393300.0,39.3048,39.3919,39.245,39.3157,393300.0
2008-11-11 11:45:00,72.27,72.47,72.07,72.1,370100.0,39.3212,39.43,39.2123,39.2287,370100.0
2008-11-11 11:50:00,72.1,72.34,72.02,72.3,264100.0,39.2287,39.3592,39.1851,39.3375,264100.0
2008-11-11 11:55:00,72.3,72.3,71.95,72.09,289300.0,39.3375,39.3375,39.147,39.2232,289300.0
2008-11-11 12:00:00,72.07,72.23,72.01,72.15,258300.0,39.2123,39.2994,39.1797,39.2559,258300.0
2008-11-11 12:05:00,72.15,72.17,71.92,71.92,338700.0,39.2559,39.2667,39.1307,39.1307,338700.0
2008-11-11 12:10:00,71.93,72.1,71.84,72.05,263600.0,39.1362,39.2287,39.0872,39.2015,263600.0
2008-11-11 12:15:00,72.03,72.2,71.91,71.95,338800.0,39.1906,39.2831,39.1253,39.147,338800.0
2008-11-11 12:20:00,71.95,72.12,71.86,71.87,248100.0,39.147,39.2395,39.0981,39.1035,248100.0
2008-11-11 12:25:00,71.87,72.12,71.81,72.01,279800.0,39.1035,39.2395,39.0709,39.1797,279800.0
2008-11-11 12:30:00,72.01,72.25,72.01,72.24,262400.0,39.1797,39.3103,39.1797,39.3048,262400.0
2008-11-11 12:35:00,72.25,72.3,72.07,72.2,404600.0,39.3103,39.3375,39.2123,39.2831,404600.0
2008-11-11 12:40:00,72.2,72.45,72.17,72.19,262200.0,39.2831,39.4191,39.2667,39.2776,262200.0
2008-11-11 12:45:00,72.18,72.32,72.03,72.03,212600.0,39.2722,39.3484,39.1906,39.1906,212600.0
2008-11-11 12:50:00,72.03,72.3,71.93,72.23,440900.0,39.1906,39.3375,39.1362,39.2994,440900.0
2008-11-11 12:55:00,72.23,72.27,72.13,72.26,221200.0,39.2994,39.3212,39.245,39.3157,221200.0
2008-11-11 13:00:00,72.26,72.39,72.12,72.25,351600.0,39.3157,39.3864,39.2395,39.3103,351600.0
2008-11-11 13:05:00,72.25,72.48,72.17,72.34,266800.0,39.3103,39.4354,39.2667,39.3592,266800.0
2008-11-11 13:10:00,72.34,72.5,72.28,72.33,319100.0,39.3592,39.4463,39.3266,39.3538,319100.0
2008-11-11 13:15:00,72.32,72.45,72.22,72.38,350700.0,39.3484,39.4191,39.2939,39.381,350700.0
2008-11-11 13:20:00,72.4,72.47,72.05,72.09,411000.0,39.3919,39.43,39.2015,39.2232,411000.0
2008-11-11 13:25:00,72.07,72.2,72.0,72.1,369700.0,39.2123,39.2831,39.1743,39.2287,369700.0
2008-11-11 13:30:00,72.09,72.19,71.86,71.99,457400.0,39.2232,39.2776,39.0981,39.1688,457400.0
2008-11-11 13:35:00,72.0,72.04,71.88,71.91,212000.0,39.1743,39.196,39.109,39.1253,212000.0
2008-11-11 13:40:00,71.92,72.14,71.89,71.96,254600.0,39.1307,39.2504,39.1144,39.1525,254600.0
2008-11-11 13:45:00,71.96,72.27,71.95,72.19,411000.0,39.1525,39.3212,39.147,39.2776,411000.0
2008-11-11 13:50:00,72.19,72.54,72.16,72.49,549800.0,39.2776,39.4681,39.2613,39.4409,549800.0
2008-11-11 13:55:00,72.48,73.06,72.45,73.0,694700.0,39.4354,39.751,39.4191,39.7183,694700.0
2008-11-11 14:00:00,72.99,73.42,72.82,72.96,740300.0,39.7129,39.9469,39.6204,39.6966,740300.0
2008-11-11 14:05:00,72.94,73.2,72.61,72.85,706500.0,39.6857,39.8272,39.5061,39.6367,706500.0
2008-11-11 14:10:00,72.84,73.24,72.76,73.06,432000.0,39.6313,39.8489,39.5878,39.751,432000.0
2008-11-11 14:15:00,73.07,73.46,72.88,73.39,610000.0,39.7564,39.9686,39.653,39.9305,610000.0
2008-11-11 14:20:00,73.39,73.84,73.24,73.41,832500.0,39.9305,40.1754,39.8489,39.9414,832500.0
2008-11-11 14:25:00,73.41,73.99,73.41,73.81,708600.0,39.9414,40.257,39.9414,40.159,708600.0
2008-11-11 14:30:00,73.82,74.16,73.55,74.09,758100.0,40.1645,40.3495,40.0176,40.3114,758100.0
2008-11-11 14:35:00,74.09,74.14,73.52,73.63,759200.0,40.3114,40.3386,40.0013,40.0611,759200.0
2008-11-11 14:40:00,73.62,73.76,73.5,73.54,469600.0,40.0557,40.1318,39.9904,40.0121,469600.0
2008-11-11 14:45:00,73.55,73.83,73.4,73.58,366400.0,40.0176,40.1699,39.936,40.0339,366400.0
2008-11-11 14:50:00,73.55,73.55,73.01,73.23,694200.0,40.0176,40.0176,39.7238,39.8435,694200.0
2008-11-11 14:55:00,73.22,73.44,73.04,73.1,584600.0,39.838,39.9577,39.7401,39.7727,584600.0
2008-11-11 15:00:00,73.08,73.34,73.01,73.26,605700.0,39.7619,39.9033,39.7238,39.8598,605700.0
2008-11-11 15:05:00,73.22,73.65,73.14,73.22,674200.0,39.838,40.072,39.7945,39.838,674200.0
2008-11-11 15:10:00,73.23,73.93,73.15,73.86,811200.0,39.8435,40.2243,39.8,40.1863,811200.0
2008-11-11 15:15:00,73.84,73.97,73.4,73.9,610200.0,40.1754,40.2461,39.936,40.208,610200.0
2008-11-11 15:20:00,73.9,73.98,73.53,73.7,499700.0,40.208,40.2515,40.0067,40.0992,499700.0
2008-11-11 15:25:00,73.71,73.73,73.3,73.46,440200.0,40.1046,40.1155,39.8816,39.9686,440200.0
2008-11-11 15:30:00,73.46,73.46,72.69,72.7,625900.0,39.9686,39.9686,39.5497,39.5551,625900.0
2008-11-11 15:35:00,72.73,72.74,72.03,72.14,1094700.0,39.5714,39.5769,39.1906,39.2504,1094700.0
2008-11-11 15:40:00,72.13,72.9,72.13,72.67,837300.0,39.245,39.6639,39.245,39.5388,837300.0
2008-11-11 15:45:00,72.64,73.05,72.51,73.04,937200.0,39.5225,39.7455,39.4517,39.7401,937200.0
2008-11-11 15:50:00,73.04,73.38,72.76,72.89,808500.0,39.7401,39.9251,39.5878,39.6585,808500.0
2008-11-11 15:55:00,72.89,73.25,72.41,72.57,1489300.0,39.6585,39.8544,39.3973,39.4844,1489300.0
2008-11-12 09:30:00,71.35,71.85,70.65,70.99,1019200.0,38.8206,39.0926,38.4397,38.6247,1019200.0
2008-11-12 09:35:00,70.99,71.49,70.9,71.44,859400.0,38.6247,38.8968,38.5758,38.8696,859400.0
2008-11-12 09:40:00,71.45,71.63,70.95,71.32,706400.0,38.875,38.9729,38.603,38.8043,706400.0
2008-11-12 09:45:00,71.32,71.64,70.91,71.33,713600.0,38.8043,38.9784,38.5812,38.8097,713600.0
2008-11-12 09:50:00,71.33,71.96,71.31,71.83,749400.0,38.8097,39.1525,38.7988,39.0818,749400.0
2008-11-12 09:55:00,71.82,72.04,71.7,71.77,668400.0,39.0763,39.196,39.011,39.0491,668400.0
2008-11-12 10:00:00,71.75,72.22,71.73,72.07,747200.0,39.0382,39.2939,39.0273,39.2123,747200.0
2008-11-12 10:05:00,72.09,72.16,71.44,71.62,890300.0,39.2232,39.2613,38.8696,38.9675,890300.0
2008-11-12 10:10:00,71.62,71.99,71.55,71.84,559600.0,38.9675,39.1688,38.9294,39.0872,559600.0
2008-11-12 10:15:00,71.85,71.97,71.6,71.88,610200.0,39.0926,39.1579,38.9566,39.109,610200.0
2008-11-12 10:20:00,71.88,71.9,71.47,71.65,640900.0,39.109,39.1198,38.8859,38.9838,640900.0
2008-11-12 10:25:00,71.64,71.77,71.32,71.39,626800.0,38.9784,39.0491,38.8043,38.8424,626800.0
2008-11-12 10:30:00,71.4,71.68,71.2,71.52,906900.0,38.8478,39.0001,38.739,38.9131,906900.0
2008-11-12 10:35:00,71.52,71.64,70.95,71.1,684100.0,38.9131,38.9784,38.603,38.6846,684100.0
2008-11-12 10:40:00,71.11,71.32,70.9,71.2,639200.0,38.69,38.8043,38.5758,38.739,639200.0
2008-11-12 10:45:00,71.22,71.44,71.06,71.36,651200.0,38.7499,38.8696,38.6628,38.826,651200.0
2008-11-12 10:50:00,71.32,71.56,71.16,71.16,406200.0,38.8043,38.9349,38.7172,38.7172,406200.0
2008-11-12 10:55:00,71.16,71.37,70.9,70.95,617800.0,38.7172,38.8315,38.5758,38.603,617800.0
2008-11-12 11:00:00,70.96,70.99,70.53,70.62,640500.0,38.6084,38.6247,38.3744,38.4234,640500.0
2008-11-12 11:05:00,70.6,70.73,70.4,70.66,550000.0,38.4125,38.4833,38.3037,38.4452,550000.0
2008-11-12 11:10:00,70.64,70.8,70.34,70.7,570600.0,38.4343,38.5213,38.2711,38.4669,570600.0
2008-11-12 11:15:00,70.7,71.25,70.69,71.1,489500.0,38.4669,38.7662,38.4615,38.6846,489500.0
2008-11-12 11:20:00,71.13,71.25,70.8,71.19,478800.0,38.7009,38.7662,38.5213,38.7335,478800.0
2008-11-12 11:25:00,71.18,71.21,70.81,71.1,401700.0,38.7281,38.7444,38.5268,38.6846,401700.0
2008-11-12 11:30:00,71.1,71.25,70.73,70.85,361100.0,38.6846,38.7662,38.4833,38.5486,361100.0
2008-11-12 11:35:00,70.85,70.9,70.56,70.67,304700.0,38.5486,38.5758,38.3908,38.4506,304700.0
2008-11-12 11:40:00,70.66,70.73,70.53,70.55,263400.0,38.4452,38.4833,38.3744,38.3853,263400.0
2008-11-12 11:45:00,70.55,70.65,70.4,70.64,374800.0,38.3853,38.4397,38.3037,38.4343,374800.0
2008-11-12 11:50:00,70.65,70.93,70.49,70.85,340900.0,38.4397,38.5921,38.3527,38.5486,340900.0
2008-11-12 11:55:00,70.84,71.24,70.81,71.2,409100.0,38.5431,38.7607,38.5268,38.739,409100.0
2008-11-12 12:00:00,71.22,71.35,71.08,71.33,264700.0,38.7499,38.8206,38.6737,38.8097,264700.0
2008-11-12 12:05:00,71.32,71.4,71.13,71.23,385000.0,38.8043,38.8478,38.7009,38.7553,385000.0
2008-11-12 12:10:00,71.23,71.3,70.95,71.08,427500.0,38.7553,38.7934,38.603,38.6737,427500.0
2008-11-12 12:15:00,71.07,71.13,70.89,70.97,250000.0,38.6682,38.7009,38.5703,38.6138,250000.0
2008-11-12 12:20:00,70.97,71.34,70.77,71.25,338800.0,38.6138,38.8152,38.505,38.7662,338800.0
2008-11-12 12:25:00,71.26,71.6,71.25,71.41,318700.0,38.7716,38.9566,38.7662,38.8532,318700.0
2008-11-12 12:30:00,71.42,71.62,71.36,71.49,324000.0,38.8587,38.9675,38.826,38.8968,324000.0
2008-11-12 12:35:00,71.47,71.88,71.42,71.73,520800.0,38.8859,39.109,38.8587,39.0273,520800.0
2008-11-12 12:40:00,71.74,71.83,71.41,71.41,270600.0,39.0328,39.0818,38.8532,38.8532,270600.0
2008-11-12 12:45:00,71.43,71.56,71.33,71.34,281300.0,38.8641,38.9349,38.8097,38.8152,281300.0
2008-11-12 12:50:00,71.36,71.66,71.23,71.56,325800.0,38.826,38.9893,38.7553,38.9349,325800.0
2008-11-12 12:55:00,71.56,71.96,71.49,71.89,386500.0,38.9349,39.1525,38.8968,39.1144,386500.0
2008-11-12 13:00:00,71.91,72.09,71.7,71.71,361400.0,39.1253,39.2232,39.011,39.0165,361400.0
2008-11-12 13:05:00,71.72,71.79,71.36,71.44,402100.0,39.0219,39.06,38.826,38.8696,402100.0
2008-11-12 13:10:00,71.44,71.5,71.15,71.15,371000.0,38.8696,38.9022,38.7118,38.7118,371000.0
2008-11-12 13:15:00,71.15,71.2,71.0,71.17,318800.0,38.7118,38.739,38.6302,38.7227,318800.0
2008-11-12 13:20:00,71.2,71.29,71.05,71.23,262000.0,38.739,38.7879,38.6574,38.7553,262000.0
2008-11-12 13:25:00,71.23,71.29,71.06,71.2,174400.0,38.7553,38.7879,38.6628,38.739,174400.0
2008-11-12 13:30:00,71.22,71.23,70.7,70.77,363100.0,38.7499,38.7553,38.4669,38.505,363100.0
2008-11-12 13:35:00,70.76,71.02,70.66,70.84,345700.0,38.4996,38.641,38.4452,38.5431,345700.0
2008-11-12 13:40:00,70.84,71.24,70.81,71.24,318200.0,38.5431,38.7607,38.5268,38.7607,318200.0
2008-11-12 13:45:00,71.23,71.24,70.81,70.96,240200.0,38.7553,38.7607,38.5268,38.6084,240200.0
2008-11-12 13:50:00,70.96,70.97,70.56,70.57,305400.0,38.6084,38.6138,38.3908,38.3962,305400.0
2008-11-12 13:55:00,70.57,70.85,70.47,70.8,414800.0,38.3962,38.5486,38.3418,38.5213,414800.0
2008-11-12 14:00:00,70.78,70.94,70.6,70.74,377800.0,38.5105,38.5975,38.4125,38.4887,377800.0
2008-11-12 14:05:00,70.72,70.79,70.35,70.47,610300.0,38.4778,38.5159,38.2765,38.3418,610300.0
2008-11-12 14:10:00,70.47,70.79,70.36,70.43,460100.0,38.3418,38.5159,38.2819,38.32,460100.0
2008-11-12 14:15:00,70.45,70.98,70.44,70.82,415200.0,38.3309,38.6193,38.3255,38.5322,415200.0
2008-11-12 14:20:00,70.82,71.09,70.8,71.05,341300.0,38.5322,38.6791,38.5213,38.6574,341300.0
2008-11-12 14:25:00,71.04,71.24,70.87,70.92,396800.0,38.6519,38.7607,38.5594,38.5866,396800.0
2008-11-12 14:30:00,70.92,71.4,70.86,71.17,385800.0,38.5866,38.8478,38.554,38.7227,385800.0
2008-11-12 14:35:00,71.17,71.28,70.82,70.88,355300.0,38.7227,38.7825,38.5322,38.5649,355300.0
2008-11-12 14:40:00,70.9,71.13,70.68,71.11,430500.0,38.5758,38.7009,38.4561,38.69,430500.0
2008-11-12 14:45:00,71.11,71.34,70.95,70.99,364200.0,38.69,38.8152,38.603,38.6247,364200.0
2008-11-12 14:50:00,71.0,71.05,70.76,70.9,501900.0,38.6302,38.6574,38.4996,38.5758,501900.0
2008-11-12 14:55:00,70.9,70.91,70.52,70.53,479800.0,38.5758,38.5812,38.369,38.3744,479800.0
2008-11-12 15:00:00,70.54,70.7,70.35,70.47,564900.0,38.3799,38.4669,38.2765,38.3418,564900.0
2008-11-12 15:05:00,70.45,70.53,70.15,70.18,573700.0,38.3309,38.3744,38.1677,38.184,573700.0
2008-11-12 15:10:00,70.19,70.49,70.04,70.24,707600.0,38.1895,38.3527,38.1078,38.2167,707600.0
2008-11-12 15:15:00,70.24,70.48,69.98,70.33,635300.0,38.2167,38.3472,38.0752,38.2656,635300.0
2008-11-12 15:20:00,70.33,70.38,69.7,69.7,699500.0,38.2656,38.2928,37.9229,37.9229,699500.0
2008-11-12 15:25:00,69.69,69.85,69.52,69.57,623700.0,37.9174,38.0045,37.8249,37.8521,623700.0
2008-11-12 15:30:00,69.58,69.91,69.5,69.61,750400.0,37.8576,38.0371,37.814,37.8739,750400.0
2008-11-12 15:35:00,69.62,69.8,69.16,69.21,962700.0,37.8793,37.9773,37.629,37.6562,962700.0
2008-11-12 15:40:00,69.22,69.65,68.7,69.6,1822900.0,37.6617,37.8956,37.3788,37.8684,1822900.0
2008-11-12 15:45:00,69.61,69.91,69.22,69.51,1338100.0,37.8739,38.0371,37.6617,37.8195,1338100.0
2008-11-12 15:50:00,69.49,69.71,69.34,69.44,1334900.0,37.8086,37.9283,37.727,37.7814,1334900.0
2008-11-12 15:55:00,69.46,69.56,68.83,68.92,2565300.0,37.7923,37.8467,37.4495,37.4985,2565300.0
2008-11-13 09:30:00,69.54,70.75,69.54,70.48,880000.0,37.8358,38.4941,37.8358,38.3472,880000.0
2008-11-13 09:35:00,70.49,70.62,70.02,70.05,854200.0,38.3527,38.4234,38.097,38.1133,854200.0
2008-11-13 09:40:00,70.05,70.48,70.02,70.36,812300.0,38.1133,38.3472,38.097,38.2819,812300.0
2008-11-13 09:45:00,70.36,70.42,69.89,69.95,841100.0,38.2819,38.3146,38.0262,38.0589,841100.0
2008-11-13 09:50:00,69.95,69.96,69.38,69.8,794400.0,38.0589,38.0643,37.7487,37.9773,794400.0
2008-11-13 09:55:00,69.79,69.84,69.4,69.54,662200.0,37.9718,37.999,37.7596,37.8358,662200.0
2008-11-13 10:00:00,69.55,70.25,69.47,70.19,768200.0,37.8412,38.2221,37.7977,38.1895,768200.0
2008-11-13 10:05:00,70.2,70.51,70.11,70.3,1064400.0,38.1949,38.3636,38.1459,38.2493,1064400.0
2008-11-13 10:10:00,70.32,70.89,70.27,70.8,881100.0,38.2602,38.5703,38.233,38.5213,881100.0
2008-11-13 10:15:00,70.79,71.29,70.79,71.1,873900.0,38.5159,38.7879,38.5159,38.6846,873900.0
2008-11-13 10:20:00,71.1,71.75,71.07,71.44,934500.0,38.6846,39.0382,38.6682,38.8696,934500.0
2008-11-13 10:25:00,71.43,71.88,71.39,71.54,705100.0,38.8641,39.109,38.8424,38.924,705100.0
2008-11-13 10:30:00,71.54,71.75,71.26,71.33,637500.0,38.924,39.0382,38.7716,38.8097,637500.0
2008-11-13 10:35:00,71.33,71.47,71.1,71.45,528100.0,38.8097,38.8859,38.6846,38.875,528100.0
2008-11-13 10:40:00,71.45,71.49,71.07,71.23,478700.0,38.875,38.8968,38.6682,38.7553,478700.0
2008-11-13 10:45:00,71.24,71.25,70.75,70.83,741100.0,38.7607,38.7662,38.4941,38.5377,741100.0
2008-11-13 10:50:00,70.84,71.15,70.76,71.14,502300.0,38.5431,38.7118,38.4996,38.7063,502300.0
2008-11-13 10:55:00,71.1,71.28,70.97,71.14,412100.0,38.6846,38.7825,38.6138,38.7063,412100.0
2008-11-13 11:00:00,71.14,71.36,70.76,70.81,818900.0,38.7063,38.826,38.4996,38.5268,818900.0
2008-11-13 11:05:00,70.82,70.84,70.11,70.18,620900.0,38.5322,38.5431,38.1459,38.184,620900.0
2008-11-13 11:10:00,70.19,70.77,70.08,70.72,543700.0,38.1895,38.505,38.1296,38.4778,543700.0
2008-11-13 11:15:00,70.72,70.72,70.33,70.4,369600.0,38.4778,38.4778,38.2656,38.3037,369600.0
2008-11-13 11:20:00,70.41,70.77,70.18,70.71,555800.0,38.3092,38.505,38.184,38.4724,555800.0
2008-11-13 11:25:00,70.71,71.17,70.63,71.14,546600.0,38.4724,38.7227,38.4289,38.7063,546600.0
2008-11-13 11:30:00,71.15,71.22,70.97,71.02,530300.0,38.7118,38.7499,38.6138,38.641,530300.0
2008-11-13 11:35:00,71.02,71.14,70.52,70.62,470900.0,38.641,38.7063,38.369,38.4234,470900.0
2008-11-13 11:40:00,70.62,70.78,70.51,70.54,402800.0,38.4234,38.5105,38.3636,38.3799,402800.0
2008-11-13 11:45:00,70.53,71.06,70.51,70.76,342600.0,38.3744,38.6628,38.3636,38.4996,342600.0
2008-11-13 11:50:00,70.78,71.08,70.54,70.72,309500.0,38.5105,38.6737,38.3799,38.4778,309500.0
2008-11-13 11:55:00,70.71,70.85,70.51,70.63,354000.0,38.4724,38.5486,38.3636,38.4289,354000.0
2008-11-13 12:00:00,70.62,70.82,70.32,70.55,348400.0,38.4234,38.5322,38.2602,38.3853,348400.0
2008-11-13 12:05:00,70.53,70.76,70.37,70.56,299400.0,38.3744,38.4996,38.2874,38.3908,299400.0
2008-11-13 12:10:00,70.58,70.62,70.2,70.21,335600.0,38.4016,38.4234,38.1949,38.2003,335600.0
2008-11-13 12:15:00,70.21,70.22,69.88,69.96,370900.0,38.2003,38.2058,38.0208,38.0643,370900.0
2008-11-13 12:20:00,69.96,70.19,69.74,70.12,365600.0,38.0643,38.1895,37.9446,38.1514,365600.0
2008-11-13 12:25:00,70.12,70.22,69.84,70.1,362500.0,38.1514,38.2058,37.999,38.1405,362500.0
2008-11-13 12:30:00,70.12,70.15,69.73,70.06,411000.0,38.1514,38.1677,37.9392,38.1187,411000.0
2008-11-13 12:35:00,70.05,70.37,70.02,70.33,340000.0,38.1133,38.2874,38.097,38.2656,340000.0
2008-11-13 12:40:00,70.34,70.39,70.03,70.12,372700.0,38.2711,38.2983,38.1024,38.1514,372700.0
2008-11-13 12:45:00,70.13,70.32,69.5,69.54,473100.0,38.1568,38.2602,37.814,37.8358,473100.0
2008-11-13 12:50:00,69.57,69.68,68.5,68.96,1096600.0,37.8521,37.912,37.2699,37.5202,1096600.0
2008-11-13 12:55:00,68.92,69.05,67.6,67.66,969700.0,37.4985,37.5692,36.7803,36.8129,969700.0
2008-11-13 13:00:00,67.67,68.39,67.54,68.07,795700.0,36.8184,37.2101,36.7476,37.036,795700.0
2008-11-13 13:05:00,68.01,68.61,67.67,68.57,781100.0,37.0033,37.3298,36.8184,37.308,781100.0
2008-11-13 13:10:00,68.58,68.83,68.36,68.42,735700.0,37.3135,37.4495,37.1938,37.2264,735700.0
2008-11-13 13:15:00,68.42,68.79,68.31,68.46,628300.0,37.2264,37.4277,37.1666,37.2482,628300.0
2008-11-13 13:20:00,68.47,68.59,67.97,68.12,617200.0,37.2536,37.3189,36.9816,37.0632,617200.0
2008-11-13 13:25:00,68.14,68.62,67.68,68.62,595800.0,37.0741,37.3352,36.8238,37.3352,595800.0
2008-11-13 13:30:00,68.61,69.38,68.59,68.73,821700.0,37.3298,37.7487,37.3189,37.3951,821700.0
2008-11-13 13:35:00,68.73,69.98,68.55,69.72,862600.0,37.3951,38.0752,37.2972,37.9337,862600.0
2008-11-13 13:40:00,69.72,70.15,69.36,70.15,920600.0,37.9337,38.1677,37.7379,38.1677,920600.0
2008-11-13 13:45:00,70.15,70.59,69.75,69.9,944600.0,38.1677,38.4071,37.9501,38.0317,944600.0
2008-11-13 13:50:00,69.9,71.09,69.73,70.88,1149200.0,38.0317,38.6791,37.9392,38.5649,1149200.0
2008-11-13 13:55:00,70.87,70.92,69.81,69.99,1012700.0,38.5594,38.5866,37.9827,38.0806,1012700.0
2008-11-13 14:00:00,69.99,70.46,69.7,69.93,858200.0,38.0806,38.3364,37.9229,38.048,858200.0
2008-11-13 14:05:00,69.91,70.42,69.62,70.16,826100.0,38.0371,38.3146,37.8793,38.1731,826100.0
2008-11-13 14:10:00,70.17,70.83,70.14,70.47,847300.0,38.1786,38.5377,38.1622,38.3418,847300.0
2008-11-13 14:15:00,70.45,70.72,69.87,69.91,1206200.0,38.3309,38.4778,38.0153,38.0371,1206200.0
2008-11-13 14:20:00,69.9,71.0,69.87,70.79,698100.0,38.0317,38.6302,38.0153,38.5159,698100.0
2008-11-13 14:25:00,70.79,71.77,70.54,71.5,851700.0,38.5159,39.0491,38.3799,38.9022,851700.0
2008-11-13 14:30:00,71.49,71.82,70.93,70.95,922700.0,38.8968,39.0763,38.5921,38.603,922700.0
2008-11-13 14:35:00,70.93,72.25,70.91,72.16,1060300.0,38.5921,39.3103,38.5812,39.2613,1060300.0
2008-11-13 14:40:00,72.17,72.4,71.76,72.18,911200.0,39.2667,39.3919,39.0437,39.2722,911200.0
2008-11-13 14:45:00,72.16,72.74,72.13,72.44,883600.0,39.2613,39.5769,39.245,39.4136,883600.0
2008-11-13 14:50:00,72.45,72.92,71.88,72.04,830500.0,39.4191,39.6748,39.109,39.196,830500.0
2008-11-13 14:55:00,72.04,72.57,72.04,72.1,565000.0,39.196,39.4844,39.196,39.2287,565000.0
2008-11-13 15:00:00,72.1,72.48,71.86,72.0,638300.0,39.2287,39.4354,39.0981,39.1743,638300.0
2008-11-13 15:05:00,72.0,72.35,71.16,71.33,844300.0,39.1743,39.3647,38.7172,38.8097,844300.0
2008-11-13 15:10:00,71.34,72.32,71.27,72.02,800900.0,38.8152,39.3484,38.7771,39.1851,800900.0
2008-11-13 15:15:00,72.02,72.63,71.73,72.47,809800.0,39.1851,39.517,39.0273,39.43,809800.0
2008-11-13 15:20:00,72.46,73.25,72.26,73.13,1143200.0,39.4245,39.8544,39.3157,39.7891,1143200.0
2008-11-13 15:25:00,73.13,73.65,72.71,73.6,1044800.0,39.7891,40.072,39.5606,40.0448,1044800.0
2008-11-13 15:30:00,73.6,74.0,73.25,73.86,1120000.0,40.0448,40.2624,39.8544,40.1863,1120000.0
2008-11-13 15:35:00,73.86,74.56,73.75,74.3,1465900.0,40.1863,40.5671,40.1264,40.4256,1465900.0
2008-11-13 15:40:00,74.29,74.81,74.08,74.69,1777500.0,40.4202,40.7031,40.306,40.6378,1777500.0
2008-11-13 15:45:00,74.71,74.9,74.23,74.26,1207200.0,40.6487,40.7521,40.3876,40.4039,1207200.0
2008-11-13 15:50:00,74.25,75.0,74.21,74.96,1796100.0,40.3984,40.8065,40.3767,40.7847,1796100.0
2008-11-13 15:55:00,74.95,76.5,74.95,76.12,4101700.0,40.7793,41.6226,40.7793,41.4159,4101700.0
2008-11-14 09:30:00,74.02,74.29,73.3,74.23,1347000.0,40.2733,40.4202,39.8816,40.3876,1347000.0
2008-11-14 09:35:00,74.22,74.54,73.68,74.2,1105700.0,40.3821,40.5562,40.0883,40.3712,1105700.0
2008-11-14 09:40:00,74.19,75.08,74.13,74.9,988000.0,40.3658,40.85,40.3332,40.7521,988000.0
2008-11-14 09:45:00,74.9,75.04,74.46,74.77,895300.0,40.7521,40.8283,40.5127,40.6814,895300.0
2008-11-14 09:50:00,74.73,75.05,74.67,74.89,732800.0,40.6596,40.8337,40.627,40.7467,732800.0
2008-11-14 09:55:00,74.93,75.25,74.67,74.85,974400.0,40.7684,40.9425,40.627,40.7249,974400.0
2008-11-14 10:00:00,74.85,75.16,74.59,74.61,708400.0,40.7249,40.8936,40.5834,40.5943,708400.0
2008-11-14 10:05:00,74.61,74.66,73.87,74.15,607400.0,40.5943,40.6215,40.1917,40.344,607400.0
2008-11-14 10:10:00,74.14,74.58,74.08,74.45,555800.0,40.3386,40.578,40.306,40.5073,555800.0
2008-11-14 10:15:00,74.45,74.74,74.15,74.23,624000.0,40.5073,40.665,40.344,40.3876,624000.0
2008-11-14 10:20:00,74.23,74.45,74.01,74.19,565800.0,40.3876,40.5073,40.2679,40.3658,565800.0
2008-11-14 10:25:00,74.18,74.52,74.04,74.52,389200.0,40.3604,40.5453,40.2842,40.5453,389200.0
2008-11-14 10:30:00,74.52,74.55,74.11,74.13,430900.0,40.5453,40.5617,40.3223,40.3332,430900.0
2008-11-14 10:35:00,74.13,74.15,73.57,73.62,700600.0,40.3332,40.344,40.0285,40.0557,700600.0
2008-11-14 10:40:00,73.66,73.74,73.33,73.47,531300.0,40.0774,40.121,39.8979,39.9741,531300.0
2008-11-14 10:45:00,73.46,73.89,73.19,73.87,457000.0,39.9686,40.2026,39.8217,40.1917,457000.0
2008-11-14 10:50:00,73.88,73.98,73.56,73.8,407100.0,40.1971,40.2515,40.023,40.1536,407100.0
2008-11-14 10:55:00,73.79,73.86,73.58,73.68,355500.0,40.1482,40.1863,40.0339,40.0883,355500.0
2008-11-14 11:00:00,73.7,73.73,73.13,73.29,426200.0,40.0992,40.1155,39.7891,39.8761,426200.0
2008-11-14 11:05:00,73.31,73.64,73.1,73.45,372300.0,39.887,40.0666,39.7727,39.9632,372300.0
2008-11-14 11:10:00,73.45,73.79,73.21,73.74,438900.0,39.9632,40.1482,39.8326,40.121,438900.0
2008-11-14 11:15:00,73.75,74.09,73.68,74.03,408400.0,40.1264,40.3114,40.0883,40.2787,408400.0
2008-11-14 11:20:00,74.03,74.05,73.79,73.92,370600.0,40.2787,40.2896,40.1482,40.2189,370600.0
2008-11-14 11:25:00,73.94,74.41,73.9,73.92,444100.0,40.2298,40.4855,40.208,40.2189,444100.0
2008-11-14 11:30:00,73.91,74.03,73.69,73.74,437200.0,40.2135,40.2787,40.0938,40.121,437200.0
2008-11-14 11:35:00,73.73,73.9,73.67,73.88,303100.0,40.1155,40.208,40.0829,40.1971,303100.0
2008-11-14 11:40:00,73.88,73.99,73.65,73.94,331300.0,40.1971,40.257,40.072,40.2298,331300.0
2008-11-14 11:45:00,73.95,74.17,73.88,74.17,294000.0,40.2352,40.3549,40.1971,40.3549,294000.0
2008-11-14 11:50:00,74.18,74.29,73.95,74.04,339500.0,40.3604,40.4202,40.2352,40.2842,339500.0
2008-11-14 11:55:00,74.04,74.2,73.7,73.84,331900.0,40.2842,40.3712,40.0992,40.1754,331900.0
2008-11-14 12:00:00,73.83,73.86,73.37,73.37,430500.0,40.1699,40.1863,39.9196,39.9196,430500.0
2008-11-14 12:05:00,73.38,73.48,73.15,73.39,362400.0,39.9251,39.9795,39.8,39.9305,362400.0
2008-11-14 12:10:00,73.38,73.67,73.28,73.65,349300.0,39.9251,40.0829,39.8707,40.072,349300.0
2008-11-14 12:15:00,73.66,73.72,73.21,73.35,311700.0,40.0774,40.1101,39.8326,39.9088,311700.0
2008-11-14 12:20:00,73.34,73.79,73.29,73.73,343300.0,39.9033,40.1482,39.8761,40.1155,343300.0
2008-11-14 12:25:00,73.72,73.99,73.66,73.72,376800.0,40.1101,40.257,40.0774,40.1101,376800.0
2008-11-14 12:30:00,73.72,73.78,73.29,73.4,280100.0,40.1101,40.1427,39.8761,39.936,280100.0
2008-11-14 12:35:00,73.42,74.13,73.39,74.11,370600.0,39.9469,40.3332,39.9305,40.3223,370600.0
2008-11-14 12:40:00,74.1,74.23,73.97,74.19,241700.0,40.3168,40.3876,40.2461,40.3658,241700.0
2008-11-14 12:45:00,74.19,74.51,74.11,74.15,424700.0,40.3658,40.5399,40.3223,40.344,424700.0
2008-11-14 12:50:00,74.16,74.51,74.12,74.42,474200.0,40.3495,40.5399,40.3277,40.4909,474200.0
2008-11-14 12:55:00,74.42,74.79,74.37,74.58,427400.0,40.4909,40.6923,40.4637,40.578,427400.0
2008-11-14 13:00:00,74.57,74.58,74.21,74.27,353400.0,40.5726,40.578,40.3767,40.4093,353400.0
2008-11-14 13:05:00,74.26,74.4,74.12,74.25,205800.0,40.4039,40.4801,40.3277,40.3984,205800.0
2008-11-14 13:10:00,74.24,74.26,73.77,73.8,272600.0,40.393,40.4039,40.1373,40.1536,272600.0
2008-11-14 13:15:00,73.78,74.1,73.65,74.04,190600.0,40.1427,40.3168,40.072,40.2842,190600.0
2008-11-14 13:20:00,74.02,74.4,73.8,74.4,280400.0,40.2733,40.4801,40.1536,40.4801,280400.0
2008-11-14 13:25:00,74.39,74.69,74.2,74.61,423000.0,40.4746,40.6378,40.3712,40.5943,423000.0
2008-11-14 13:30:00,74.59,74.99,74.45,74.87,641600.0,40.5834,40.8011,40.5073,40.7358,641600.0
2008-11-14 13:35:00,74.88,75.21,74.82,75.19,571800.0,40.7412,40.9208,40.7086,40.9099,571800.0
2008-11-14 13:40:00,75.19,75.58,75.08,75.13,644000.0,40.9099,41.1221,40.85,40.8772,644000.0
2008-11-14 13:45:00,75.14,75.15,74.81,75.03,557900.0,40.8827,40.8881,40.7031,40.8228,557900.0
2008-11-14 13:50:00,75.06,75.55,75.04,75.33,443100.0,40.8392,41.1058,40.8283,40.9861,443100.0
2008-11-14 13:55:00,75.32,75.73,75.3,75.39,628000.0,40.9806,41.2037,40.9697,41.0187,628000.0
2008-11-14 14:00:00,75.38,75.74,75.24,75.66,538200.0,41.0133,41.2091,40.9371,41.1656,538200.0
2008-11-14 14:05:00,75.67,76.09,75.65,75.76,790600.0,41.171,41.3996,41.1602,41.22,790600.0
2008-11-14 14:10:00,75.75,75.95,75.51,75.75,543500.0,41.2146,41.3234,41.084,41.2146,543500.0
2008-11-14 14:15:00,75.75,76.63,75.74,76.6,700900.0,41.2146,41.6934,41.2091,41.677,700900.0
2008-11-14 14:20:00,76.6,76.69,76.23,76.47,599800.0,41.677,41.726,41.4757,41.6063,599800.0
2008-11-14 14:25:00,76.48,77.0,76.02,76.31,925500.0,41.6118,41.8947,41.3615,41.5193,925500.0
2008-11-14 14:30:00,76.32,76.43,75.96,76.14,663900.0,41.5247,41.5846,41.3288,41.4268,663900.0
2008-11-14 14:35:00,76.13,76.67,75.98,76.39,750000.0,41.4213,41.7151,41.3397,41.5628,750000.0
2008-11-14 14:40:00,76.37,76.98,76.35,76.76,958000.0,41.5519,41.8838,41.541,41.7641,958000.0
2008-11-14 14:45:00,76.77,76.89,76.17,76.5,853600.0,41.7695,41.8348,41.4431,41.6226,853600.0
2008-11-14 14:50:00,76.5,76.89,76.4,76.63,788700.0,41.6226,41.8348,41.5682,41.6934,788700.0
2008-11-14 14:55:00,76.63,77.27,76.55,77.18,970500.0,41.6934,42.0416,41.6498,41.9926,970500.0
2008-11-14 15:00:00,77.17,77.49,76.61,76.83,1112300.0,41.9872,42.1613,41.6825,41.8022,1112300.0
2008-11-14 15:05:00,76.86,77.45,76.35,77.3,1116600.0,41.8185,42.1395,41.541,42.0579,1116600.0
2008-11-14 15:10:00,77.29,77.5,77.06,77.48,847200.0,42.0525,42.1667,41.9273,42.1558,847200.0
2008-11-14 15:15:00,77.49,77.75,76.64,76.74,1095400.0,42.1613,42.3027,41.6988,41.7532,1095400.0
2008-11-14 15:20:00,76.73,77.49,76.61,77.3,679800.0,41.7478,42.1613,41.6825,42.0579,679800.0
2008-11-14 15:25:00,77.3,77.43,76.77,77.05,617200.0,42.0579,42.1286,41.7695,41.9219,617200.0
2008-11-14 15:30:00,77.06,77.2,76.0,76.25,1025300.0,41.9273,42.0035,41.3506,41.4866,1025300.0
2008-11-14 15:35:00,76.25,76.77,76.02,76.38,974800.0,41.4866,41.7695,41.3615,41.5574,974800.0
2008-11-14 15:40:00,76.37,76.49,75.21,75.61,1129000.0,41.5519,41.6172,40.9208,41.1384,1129000.0
2008-11-14 15:45:00,75.62,75.84,75.28,75.39,1044700.0,41.1438,41.2635,40.9589,41.0187,1044700.0
2008-11-14 15:50:00,75.38,75.67,74.77,74.79,927000.0,41.0133,41.171,40.6814,40.6923,927000.0
2008-11-14 15:55:00,74.77,74.79,71.9,73.7,2703600.0,40.6814,40.6923,39.1198,40.0992,2703600.0
2008-11-17 09:30:00,73.67,73.67,73.16,73.49,883100.0,40.0829,40.0829,39.8054,39.9849,883100.0
2008-11-17 09:35:00,73.49,74.28,73.43,73.74,1224400.0,39.9849,40.4148,39.9523,40.121,1224400.0
2008-11-17 09:40:00,73.71,73.78,73.44,73.6,922500.0,40.1046,40.1427,39.9577,40.0448,922500.0
2008-11-17 09:45:00,73.6,73.72,73.16,73.63,700300.0,40.0448,40.1101,39.8054,40.0611,700300.0
2008-11-17 09:50:00,73.63,74.01,73.46,73.97,886000.0,40.0611,40.2679,39.9686,40.2461,886000.0
2008-11-17 09:55:00,73.94,74.68,73.9,74.47,804800.0,40.2298,40.6324,40.208,40.5181,804800.0
2008-11-17 10:00:00,74.47,74.63,74.29,74.55,767300.0,40.5181,40.6052,40.4202,40.5617,767300.0
2008-11-17 10:05:00,74.57,74.85,74.23,74.73,769700.0,40.5726,40.7249,40.3876,40.6596,769700.0
2008-11-17 10:10:00,74.71,74.82,74.47,74.56,843600.0,40.6487,40.7086,40.5181,40.5671,843600.0
2008-11-17 10:15:00,74.56,74.58,73.66,73.75,687800.0,40.5671,40.578,40.0774,40.1264,687800.0
2008-11-17 10:20:00,73.73,73.76,73.38,73.52,601700.0,40.1155,40.1318,39.9251,40.0013,601700.0
2008-11-17 10:25:00,73.54,73.79,73.26,73.62,554800.0,40.0121,40.1482,39.8598,40.0557,554800.0
2008-11-17 10:30:00,73.61,74.06,73.41,74.04,409600.0,40.0502,40.2951,39.9414,40.2842,409600.0
2008-11-17 10:35:00,74.05,74.1,73.71,73.82,408800.0,40.2896,40.3168,40.1046,40.1645,408800.0
2008-11-17 10:40:00,73.82,74.1,73.6,73.89,543500.0,40.1645,40.3168,40.0448,40.2026,543500.0
2008-11-17 10:45:00,73.88,74.08,73.76,74.02,455500.0,40.1971,40.306,40.1318,40.2733,455500.0
2008-11-17 10:50:00,74.03,74.19,73.65,73.66,327100.0,40.2787,40.3658,40.072,40.0774,327100.0
2008-11-17 10:55:00,73.67,73.69,73.44,73.54,421200.0,40.0829,40.0938,39.9577,40.0121,421200.0
2008-11-17 11:00:00,73.53,74.2,73.53,74.16,402300.0,40.0067,40.3712,40.0067,40.3495,402300.0
2008-11-17 11:05:00,74.14,74.47,74.11,74.37,504000.0,40.3386,40.5181,40.3223,40.4637,504000.0
2008-11-17 11:10:00,74.39,74.72,74.36,74.45,499200.0,40.4746,40.6542,40.4583,40.5073,499200.0
2008-11-17 11:15:00,74.45,74.52,74.28,74.33,444000.0,40.5073,40.5453,40.4148,40.442,444000.0
2008-11-17 11:20:00,74.34,74.4,74.22,74.25,393300.0,40.4474,40.4801,40.3821,40.3984,393300.0
2008-11-17 11:25:00,74.28,74.44,73.95,73.99,445000.0,40.4148,40.5018,40.2352,40.257,445000.0
2008-11-17 11:30:00,74.0,74.18,73.93,74.12,373600.0,40.2624,40.3604,40.2243,40.3277,373600.0
2008-11-17 11:35:00,74.12,74.34,73.84,74.25,353300.0,40.3277,40.4474,40.1754,40.3984,353300.0
2008-11-17 11:40:00,74.25,74.29,73.9,73.99,312800.0,40.3984,40.4202,40.208,40.257,312800.0
2008-11-17 11:45:00,73.99,74.59,73.98,74.49,358700.0,40.257,40.5834,40.2515,40.529,358700.0
2008-11-17 11:50:00,74.52,74.96,74.36,74.86,696500.0,40.5453,40.7847,40.4583,40.7303,696500.0
2008-11-17 11:55:00,74.86,75.21,74.71,74.93,679400.0,40.7303,40.9208,40.6487,40.7684,679400.0
2008-11-17 12:00:00,74.94,75.14,74.65,74.81,474400.0,40.7739,40.8827,40.6161,40.7031,474400.0
2008-11-17 12:05:00,74.81,75.27,74.69,75.16,446100.0,40.7031,40.9534,40.6378,40.8936,446100.0
2008-11-17 12:10:00,75.17,75.33,74.9,75.32,543200.0,40.899,40.9861,40.7521,40.9806,543200.0
2008-11-17 12:15:00,75.33,75.62,75.21,75.47,478000.0,40.9861,41.1438,40.9208,41.0622,478000.0
2008-11-17 12:20:00,75.5,75.99,75.37,75.84,757400.0,41.0786,41.3452,41.0078,41.2635,757400.0
2008-11-17 12:25:00,75.85,76.21,75.75,76.1,731000.0,41.269,41.4649,41.2146,41.405,731000.0
2008-11-17 12:30:00,76.08,76.16,75.91,76.04,682700.0,41.3941,41.4377,41.3016,41.3724,682700.0
2008-11-17 12:35:00,76.04,76.05,75.51,75.63,631200.0,41.3724,41.3778,41.084,41.1493,631200.0
2008-11-17 12:40:00,75.6,76.05,75.52,76.0,345400.0,41.133,41.3778,41.0894,41.3506,345400.0
2008-11-17 12:45:00,76.0,76.46,75.95,76.31,603100.0,41.3506,41.6009,41.3234,41.5193,603100.0
2008-11-17 12:50:00,76.29,76.34,75.95,75.98,452500.0,41.5084,41.5356,41.3234,41.3397,452500.0
2008-11-17 12:55:00,75.98,75.99,75.63,75.63,486100.0,41.3397,41.3452,41.1493,41.1493,486100.0
2008-11-17 13:00:00,75.63,75.8,75.55,75.56,307100.0,41.1493,41.2418,41.1058,41.1112,307100.0
2008-11-17 13:05:00,75.54,75.82,75.4,75.72,414200.0,41.1003,41.2527,41.0241,41.1983,414200.0
2008-11-17 13:10:00,75.7,75.81,75.42,75.73,274700.0,41.1874,41.2472,41.035,41.2037,274700.0
2008-11-17 13:15:00,75.73,75.76,75.32,75.56,293300.0,41.2037,41.22,40.9806,41.1112,293300.0
2008-11-17 13:20:00,75.56,75.71,75.27,75.28,373500.0,41.1112,41.1928,40.9534,40.9589,373500.0
2008-11-17 13:25:00,75.28,75.69,75.26,75.56,350300.0,40.9589,41.1819,40.948,41.1112,350300.0
2008-11-17 13:30:00,75.56,75.75,75.32,75.33,308800.0,41.1112,41.2146,40.9806,40.9861,308800.0
2008-11-17 13:35:00,75.34,75.43,75.01,75.26,269400.0,40.9915,41.0405,40.812,40.948,269400.0
2008-11-17 13:40:00,75.24,75.34,74.88,74.94,352700.0,40.9371,40.9915,40.7412,40.7739,352700.0
2008-11-17 13:45:00,74.93,75.25,74.93,75.07,296000.0,40.7684,40.9425,40.7684,40.8446,296000.0
2008-11-17 13:50:00,75.09,75.43,74.95,75.24,485000.0,40.8555,41.0405,40.7793,40.9371,485000.0
2008-11-17 13:55:00,75.22,75.52,75.2,75.34,373300.0,40.9262,41.0894,40.9153,40.9915,373300.0
2008-11-17 14:00:00,75.32,75.46,75.0,75.11,367500.0,40.9806,41.0568,40.8065,40.8664,367500.0
2008-11-17 14:05:00,75.1,75.7,75.01,75.6,512800.0,40.8609,41.1874,40.812,41.133,512800.0
2008-11-17 14:10:00,75.63,75.9,75.37,75.68,516600.0,41.1493,41.2962,41.0078,41.1765,516600.0
2008-11-17 14:15:00,75.68,75.8,75.15,75.38,451000.0,41.1765,41.2418,40.8881,41.0133,451000.0
2008-11-17 14:20:00,75.38,75.77,75.02,75.12,489600.0,41.0133,41.2255,40.8174,40.8718,489600.0
2008-11-17 14:25:00,75.12,75.35,74.74,74.99,549300.0,40.8718,40.9969,40.665,40.8011,549300.0
2008-11-17 14:30:00,74.98,75.13,74.57,74.89,570100.0,40.7956,40.8772,40.5726,40.7467,570100.0
2008-11-17 14:35:00,74.89,75.37,74.76,75.27,673100.0,40.7467,41.0078,40.6759,40.9534,673100.0
2008-11-17 14:40:00,75.27,75.63,75.12,75.48,552100.0,40.9534,41.1493,40.8718,41.0677,552100.0
2008-11-17 14:45:00,75.47,75.5,75.07,75.24,519600.0,41.0622,41.0786,40.8446,40.9371,519600.0
2008-11-17 14:50:00,75.24,75.37,75.0,75.24,480500.0,40.9371,41.0078,40.8065,40.9371,480500.0
2008-11-17 14:55:00,75.26,75.54,75.07,75.15,443300.0,40.948,41.1003,40.8446,40.8881,443300.0
2008-11-17 15:00:00,75.16,75.57,74.87,75.51,577300.0,40.8936,41.1166,40.7358,41.084,577300.0
2008-11-17 15:05:00,75.51,75.6,75.18,75.4,552300.0,41.084,41.133,40.9044,41.0241,552300.0
2008-11-17 15:10:00,75.36,75.45,74.9,75.34,551700.0,41.0024,41.0513,40.7521,40.9915,551700.0
2008-11-17 15:15:00,75.32,75.74,73.36,75.47,572100.0,40.9806,41.2091,39.9142,41.0622,572100.0
2008-11-17 15:20:00,75.47,75.61,75.14,75.16,613100.0,41.0622,41.1384,40.8827,40.8936,613100.0
2008-11-17 15:25:00,75.16,75.46,74.85,75.31,600800.0,40.8936,41.0568,40.7249,40.9752,600800.0
2008-11-17 15:30:00,75.31,75.48,74.97,75.07,579400.0,40.9752,41.0677,40.7902,40.8446,579400.0
2008-11-17 15:35:00,75.07,75.25,74.5,74.77,819100.0,40.8446,40.9425,40.5345,40.6814,819100.0
2008-11-17 15:40:00,74.76,75.27,74.69,74.89,831800.0,40.6759,40.9534,40.6378,40.7467,831800.0
2008-11-17 15:45:00,74.89,75.17,74.52,74.56,754200.0,40.7467,40.899,40.5453,40.5671,754200.0
2008-11-17 15:50:00,74.56,74.7,73.82,73.85,940500.0,40.5671,40.6433,40.1645,40.1808,940500.0
2008-11-17 15:55:00,73.81,74.81,73.0,73.27,3841600.0,40.159,40.7031,39.7183,39.8652,3841600.0
2008-11-18 09:30:00,73.49,73.73,73.04,73.19,1052500.0,39.9849,40.1155,39.7401,39.8217,1052500.0
2008-11-18 09:35:00,73.19,74.07,73.18,73.71,840500.0,39.8217,40.3005,39.8163,40.1046,840500.0
2008-11-18 09:40:00,73.72,74.65,73.71,73.89,845400.0,40.1101,40.6161,40.1046,40.2026,845400.0
2008-11-18 09:45:00,73.89,74.19,73.72,74.17,738700.0,40.2026,40.3658,40.1101,40.3549,738700.0
2008-11-18 09:50:00,74.18,74.24,73.99,74.02,731200.0,40.3604,40.393,40.257,40.2733,731200.0
2008-11-18 09:55:00,74.02,74.25,73.82,74.19,718300.0,40.2733,40.3984,40.1645,40.3658,718300.0
2008-11-18 10:00:00,74.19,74.23,73.82,73.97,810000.0,40.3658,40.3876,40.1645,40.2461,810000.0
2008-11-18 10:05:00,73.98,74.09,73.62,73.98,746800.0,40.2515,40.3114,40.0557,40.2515,746800.0
2008-11-18 10:10:00,73.98,74.5,73.82,74.28,652400.0,40.2515,40.5345,40.1645,40.4148,652400.0
2008-11-18 10:15:00,74.28,74.9,74.24,74.87,756200.0,40.4148,40.7521,40.393,40.7358,756200.0
2008-11-18 10:20:00,74.87,75.16,74.79,74.87,898200.0,40.7358,40.8936,40.6923,40.7358,898200.0
2008-11-18 10:25:00,74.87,75.49,74.8,75.49,741900.0,40.7358,41.0731,40.6977,41.0731,741900.0
2008-11-18 10:30:00,75.49,75.49,75.24,75.32,720400.0,41.0731,41.0731,40.9371,40.9806,720400.0
2008-11-18 10:35:00,75.32,75.34,74.86,75.18,680800.0,40.9806,40.9915,40.7303,40.9044,680800.0
2008-11-18 10:40:00,75.16,75.36,74.93,75.02,569200.0,40.8936,41.0024,40.7684,40.8174,569200.0
2008-11-18 10:45:00,75.02,75.23,74.88,75.04,522200.0,40.8174,40.9317,40.7412,40.8283,522200.0
2008-11-18 10:50:00,75.02,75.19,74.74,75.02,519200.0,40.8174,40.9099,40.665,40.8174,519200.0
2008-11-18 10:55:00,75.0,75.12,74.46,74.59,691500.0,40.8065,40.8718,40.5127,40.5834,691500.0
2008-11-18 11:00:00,74.58,74.63,74.18,74.29,616000.0,40.578,40.6052,40.3604,40.4202,616000.0
2008-11-18 11:05:00,74.3,74.6,74.16,74.49,471300.0,40.4256,40.5889,40.3495,40.529,471300.0
2008-11-18 11:10:00,74.48,74.76,74.42,74.67,453100.0,40.5236,40.6759,40.4909,40.627,453100.0
2008-11-18 11:15:00,74.67,74.97,74.61,74.92,372400.0,40.627,40.7902,40.5943,40.763,372400.0
2008-11-18 11:20:00,74.9,75.02,74.75,74.79,423000.0,40.7521,40.8174,40.6705,40.6923,423000.0
2008-11-18 11:25:00,74.81,75.08,74.68,75.04,415100.0,40.7031,40.85,40.6324,40.8283,415100.0
2008-11-18 11:30:00,75.02,75.55,75.01,75.49,637800.0,40.8174,41.1058,40.812,41.0731,637800.0
2008-11-18 11:35:00,75.49,75.95,75.48,75.69,642500.0,41.0731,41.3234,41.0677,41.1819,642500.0
2008-11-18 11:40:00,75.69,75.89,75.52,75.78,461400.0,41.1819,41.2907,41.0894,41.2309,461400.0
2008-11-18 11:45:00,75.79,75.97,75.33,75.59,550400.0,41.2363,41.3343,40.9861,41.1275,550400.0
2008-11-18 11:50:00,75.59,75.95,75.47,75.69,695500.0,41.1275,41.3234,41.0622,41.1819,695500.0
2008-11-18 11:55:00,75.69,75.95,75.69,75.93,322800.0,41.1819,41.3234,41.1819,41.3125,322800.0
2008-11-18 12:00:00,75.91,75.94,75.67,75.67,430300.0,41.3016,41.318,41.171,41.171,430300.0
2008-11-18 12:05:00,75.67,75.71,75.33,75.36,473000.0,41.171,41.1928,40.9861,41.0024,473000.0
2008-11-18 12:10:00,75.36,75.78,75.35,75.65,338600.0,41.0024,41.2309,40.9969,41.1602,338600.0
2008-11-18 12:15:00,75.64,75.93,75.61,75.72,344400.0,41.1547,41.3125,41.1384,41.1983,344400.0
2008-11-18 12:20:00,75.7,75.79,75.37,75.44,331000.0,41.1874,41.2363,41.0078,41.0459,331000.0
2008-11-18 12:25:00,75.45,75.51,75.17,75.46,420700.0,41.0513,41.084,40.899,41.0568,420700.0
2008-11-18 12:30:00,75.46,75.49,75.06,75.18,386700.0,41.0568,41.0731,40.8392,40.9044,386700.0
2008-11-18 12:35:00,75.18,75.38,75.06,75.3,296800.0,40.9044,41.0133,40.8392,40.9697,296800.0
2008-11-18 12:40:00,75.31,75.38,75.12,75.16,353000.0,40.9752,41.0133,40.8718,40.8936,353000.0
2008-11-18 12:45:00,75.16,75.16,74.72,74.95,443500.0,40.8936,40.8936,40.6542,40.7793,443500.0
2008-11-18 12:50:00,74.94,74.94,74.61,74.85,283000.0,40.7739,40.7739,40.5943,40.7249,283000.0
2008-11-18 12:55:00,74.84,75.03,74.83,74.91,291700.0,40.7195,40.8228,40.714,40.7575,291700.0
2008-11-18 13:00:00,74.92,74.93,74.59,74.75,415100.0,40.763,40.7684,40.5834,40.6705,415100.0
2008-11-18 13:05:00,74.76,74.76,74.48,74.57,351400.0,40.6759,40.6759,40.5236,40.5726,351400.0
2008-11-18 13:10:00,74.59,74.82,74.12,74.28,412900.0,40.5834,40.7086,40.3277,40.4148,412900.0
2008-11-18 13:15:00,74.29,74.33,73.73,73.97,581100.0,40.4202,40.442,40.1155,40.2461,581100.0
2008-11-18 13:20:00,73.97,74.14,73.83,73.83,312900.0,40.2461,40.3386,40.1699,40.1699,312900.0
2008-11-18 13:25:00,73.83,74.28,73.83,74.17,428700.0,40.1699,40.4148,40.1699,40.3549,428700.0
2008-11-18 13:30:00,74.17,74.3,73.75,73.95,429100.0,40.3549,40.4256,40.1264,40.2352,429100.0
2008-11-18 13:35:00,73.95,73.98,73.4,73.59,609300.0,40.2352,40.2515,39.936,40.0393,609300.0
2008-11-18 13:40:00,73.6,73.95,73.55,73.59,409400.0,40.0448,40.2352,40.0176,40.0393,409400.0
2008-11-18 13:45:00,73.61,73.68,73.03,73.31,559800.0,40.0502,40.0883,39.7347,39.887,559800.0
2008-11-18 13:50:00,73.31,73.79,73.28,73.76,447300.0,39.887,40.1482,39.8707,40.1318,447300.0
2008-11-18 13:55:00,73.76,74.51,73.63,74.5,602400.0,40.1318,40.5399,40.0611,40.5345,602400.0
2008-11-18 14:00:00,74.48,74.5,74.0,74.06,614400.0,40.5236,40.5345,40.2624,40.2951,614400.0
2008-11-18 14:05:00,74.05,74.13,73.51,73.76,473400.0,40.2896,40.3332,39.9958,40.1318,473400.0
2008-11-18 14:10:00,73.76,74.36,73.6,74.34,503200.0,40.1318,40.4583,40.0448,40.4474,503200.0
2008-11-18 14:15:00,74.31,74.45,74.12,74.3,485500.0,40.4311,40.5073,40.3277,40.4256,485500.0
2008-11-18 14:20:00,74.29,74.72,74.11,74.53,447900.0,40.4202,40.6542,40.3223,40.5508,447900.0
2008-11-18 14:25:00,74.54,74.73,74.21,74.35,366500.0,40.5562,40.6596,40.3767,40.4529,366500.0
2008-11-18 14:30:00,74.35,74.37,73.75,73.84,396800.0,40.4529,40.4637,40.1264,40.1754,396800.0
2008-11-18 14:35:00,73.84,74.15,73.76,74.02,337000.0,40.1754,40.344,40.1318,40.2733,337000.0
2008-11-18 14:40:00,74.02,74.39,73.97,74.05,365400.0,40.2733,40.4746,40.2461,40.2896,365400.0
2008-11-18 14:45:00,74.05,74.08,73.17,73.28,615100.0,40.2896,40.306,39.8108,39.8707,615100.0
2008-11-18 14:50:00,73.25,73.55,73.08,73.53,598100.0,39.8544,40.0176,39.7619,40.0067,598100.0
2008-11-18 14:55:00,73.53,73.84,73.4,73.64,590400.0,40.0067,40.1754,39.936,40.0666,590400.0
2008-11-18 15:00:00,73.62,74.06,73.53,73.77,647900.0,40.0557,40.2951,40.0067,40.1373,647900.0
2008-11-18 15:05:00,73.77,74.7,73.66,74.59,588500.0,40.1373,40.6433,40.0774,40.5834,588500.0
2008-11-18 15:10:00,74.59,75.2,74.54,74.67,995100.0,40.5834,40.9153,40.5562,40.627,995100.0
2008-11-18 15:15:00,74.66,74.96,74.35,74.95,713300.0,40.6215,40.7847,40.4529,40.7793,713300.0
2008-11-18 15:20:00,74.93,75.49,74.81,75.08,1032500.0,40.7684,41.0731,40.7031,40.85,1032500.0
2008-11-18 15:25:00,75.08,75.19,74.63,75.01,776500.0,40.85,40.9099,40.6052,40.812,776500.0
2008-11-18 15:30:00,74.99,75.04,74.2,74.56,776500.0,40.8011,40.8283,40.3712,40.5671,776500.0
2008-11-18 15:35:00,74.58,75.45,74.58,75.26,1220500.0,40.578,41.0513,40.578,40.948,1220500.0
2008-11-18 15:40:00,75.28,75.89,75.12,75.31,1936200.0,40.9589,41.2907,40.8718,40.9752,1936200.0
2008-11-18 15:45:00,75.31,75.95,75.26,75.82,1367400.0,40.9752,41.3234,40.948,41.2527,1367400.0
2008-11-18 15:50:00,75.82,76.27,75.6,76.26,1991100.0,41.2527,41.4975,41.133,41.4921,1991100.0
2008-11-18 15:55:00,76.25,76.99,76.0,76.9,3592300.0,41.4866,41.8892,41.3506,41.8403,3592300.0
2008-11-19 09:30:00,76.2,76.5,75.58,76.44,1176500.0,41.4594,41.6226,41.1221,41.59,1176500.0
2008-11-19 09:35:00,76.44,77.0,76.26,76.79,1565800.0,41.59,41.8947,41.4921,41.7804,1565800.0
2008-11-19 09:40:00,76.8,76.96,75.87,76.1,1083000.0,41.7859,41.8729,41.2799,41.405,1083000.0
2008-11-19 09:45:00,76.13,76.35,75.91,76.19,715600.0,41.4213,41.541,41.3016,41.454,715600.0
2008-11-19 09:50:00,76.18,76.36,75.76,75.96,665500.0,41.4485,41.5465,41.22,41.3288,665500.0
2008-11-19 09:55:00,75.96,76.16,75.8,76.09,676800.0,41.3288,41.4377,41.2418,41.3996,676800.0
2008-11-19 10:00:00,76.1,76.3,75.83,76.2,766200.0,41.405,41.5138,41.2581,41.4594,766200.0
2008-11-19 10:05:00,76.2,76.77,76.05,76.64,795900.0,41.4594,41.7695,41.3778,41.6988,795900.0
2008-11-19 10:10:00,76.61,76.93,76.48,76.9,903200.0,41.6825,41.8566,41.6118,41.8403,903200.0
2008-11-19 10:15:00,76.9,77.13,76.42,76.49,957900.0,41.8403,41.9654,41.5791,41.6172,957900.0
2008-11-19 10:20:00,76.49,76.68,76.3,76.62,551300.0,41.6172,41.7206,41.5138,41.6879,551300.0
2008-11-19 10:25:00,76.64,76.83,76.26,76.8,670900.0,41.6988,41.8022,41.4921,41.7859,670900.0
2008-11-19 10:30:00,76.78,76.8,76.34,76.58,440200.0,41.775,41.7859,41.5356,41.6662,440200.0
2008-11-19 10:35:00,76.61,76.76,75.96,76.32,843200.0,41.6825,41.7641,41.3288,41.5247,843200.0
2008-11-19 10:40:00,76.33,76.5,76.0,76.05,607400.0,41.5301,41.6226,41.3506,41.3778,607400.0
2008-11-19 10:45:00,76.06,76.11,75.56,75.73,637100.0,41.3832,41.4104,41.1112,41.2037,637100.0
2008-11-19 10:50:00,75.74,76.19,75.66,75.89,670100.0,41.2091,41.454,41.1656,41.2907,670100.0
2008-11-19 10:55:00,75.89,75.98,75.47,75.55,514300.0,41.2907,41.3397,41.0622,41.1058,514300.0
2008-11-19 11:00:00,75.55,75.64,75.21,75.26,494700.0,41.1058,41.1547,40.9208,40.948,494700.0
2008-11-19 11:05:00,75.28,75.58,75.22,75.57,565300.0,40.9589,41.1221,40.9262,41.1166,565300.0
2008-11-19 11:10:00,75.57,75.81,75.47,75.57,445600.0,41.1166,41.2472,41.0622,41.1166,445600.0
2008-11-19 11:15:00,75.54,75.94,75.24,75.89,531000.0,41.1003,41.318,40.9371,41.2907,531000.0
2008-11-19 11:20:00,75.88,75.92,75.45,75.51,497000.0,41.2853,41.3071,41.0513,41.084,497000.0
2008-11-19 11:25:00,75.64,75.64,75.06,75.17,514700.0,41.1547,41.1547,40.8392,40.899,514700.0
2008-11-19 11:30:00,75.18,75.34,74.95,75.14,650700.0,40.9044,40.9915,40.7793,40.8827,650700.0
2008-11-19 11:35:00,75.14,75.22,74.88,75.2,619500.0,40.8827,40.9262,40.7412,40.9153,619500.0
2008-11-19 11:40:00,75.2,75.34,74.58,74.89,545200.0,40.9153,40.9915,40.578,40.7467,545200.0
2008-11-19 11:45:00,74.89,74.97,74.25,74.58,646200.0,40.7467,40.7902,40.3984,40.578,646200.0
2008-11-19 11:50:00,74.58,75.17,74.54,74.98,517600.0,40.578,40.899,40.5562,40.7956,517600.0
2008-11-19 11:55:00,75.01,75.19,74.85,74.97,374200.0,40.812,40.9099,40.7249,40.7902,374200.0
2008-11-19 12:00:00,74.97,75.02,74.65,74.89,391700.0,40.7902,40.8174,40.6161,40.7467,391700.0
2008-11-19 12:05:00,74.9,75.18,74.75,75.18,411900.0,40.7521,40.9044,40.6705,40.9044,411900.0
2008-11-19 12:10:00,75.16,75.22,74.88,75.14,535300.0,40.8936,40.9262,40.7412,40.8827,535300.0
2008-11-19 12:15:00,75.15,75.16,74.35,74.39,411600.0,40.8881,40.8936,40.4529,40.4746,411600.0
2008-11-19 12:20:00,74.39,74.87,74.31,74.87,353900.0,40.4746,40.7358,40.4311,40.7358,353900.0
2008-11-19 12:25:00,74.87,74.98,74.46,74.68,313900.0,40.7358,40.7956,40.5127,40.6324,313900.0
2008-11-19 12:30:00,74.67,75.06,74.56,75.05,268500.0,40.627,40.8392,40.5671,40.8337,268500.0
2008-11-19 12:35:00,75.05,75.47,75.02,75.47,408000.0,40.8337,41.0622,40.8174,41.0622,408000.0
2008-11-19 12:40:00,75.45,75.67,75.43,75.46,336700.0,41.0513,41.171,41.0405,41.0568,336700.0
2008-11-19 12:45:00,75.48,75.69,75.4,75.64,288200.0,41.0677,41.1819,41.0241,41.1547,288200.0
2008-11-19 12:50:00,75.62,75.8,75.4,75.64,352500.0,41.1438,41.2418,41.0241,41.1547,352500.0
2008-11-19 12:55:00,75.64,75.82,75.34,75.79,232600.0,41.1547,41.2527,40.9915,41.2363,232600.0
2008-11-19 13:00:00,75.8,76.04,75.64,75.88,508300.0,41.2418,41.3724,41.1547,41.2853,508300.0
2008-11-19 13:05:00,75.89,76.17,75.79,75.83,401100.0,41.2907,41.4431,41.2363,41.2581,401100.0
2008-11-19 13:10:00,75.84,75.87,75.66,75.81,267700.0,41.2635,41.2799,41.1656,41.2472,267700.0
2008-11-19 13:15:00,75.81,75.81,75.28,75.47,270100.0,41.2472,41.2472,40.9589,41.0622,270100.0
2008-11-19 13:20:00,75.47,75.52,75.16,75.28,265300.0,41.0622,41.0894,40.8936,40.9589,265300.0
2008-11-19 13:25:00,75.26,75.33,75.0,75.09,385000.0,40.948,40.9861,40.8065,40.8555,385000.0
2008-11-19 13:30:00,75.07,75.19,74.9,74.93,337900.0,40.8446,40.9099,40.7521,40.7684,337900.0
2008-11-19 13:35:00,74.95,75.29,74.75,75.15,367100.0,40.7793,40.9643,40.6705,40.8881,367100.0
2008-11-19 13:40:00,75.17,75.46,75.06,75.25,363700.0,40.899,41.0568,40.8392,40.9425,363700.0
2008-11-19 13:45:00,75.22,75.75,75.15,75.44,343400.0,40.9262,41.2146,40.8881,41.0459,343400.0
2008-11-19 13:50:00,75.43,75.71,75.2,75.71,323800.0,41.0405,41.1928,40.9153,41.1928,323800.0
2008-11-19 13:55:00,75.69,75.93,75.58,75.61,289500.0,41.1819,41.3125,41.1221,41.1384,289500.0
2008-11-19 14:00:00,75.61,75.71,75.15,75.21,500800.0,41.1384,41.1928,40.8881,40.9208,500800.0
2008-11-19 14:05:00,75.16,75.42,74.86,75.39,455400.0,40.8936,41.035,40.7303,41.0187,455400.0
2008-11-19 14:10:00,75.39,75.69,75.19,75.57,320900.0,41.0187,41.1819,40.9099,41.1166,320900.0
2008-11-19 14:15:00,75.57,75.76,75.18,75.24,362500.0,41.1166,41.22,40.9044,40.9371,362500.0
2008-11-19 14:20:00,75.27,75.38,74.98,75.0,418100.0,40.9534,41.0133,40.7956,40.8065,418100.0
2008-11-19 14:25:00,75.02,75.48,75.0,75.18,498100.0,40.8174,41.0677,40.8065,40.9044,498100.0
2008-11-19 14:30:00,75.17,75.45,75.04,75.05,406900.0,40.899,41.0513,40.8283,40.8337,406900.0
2008-11-19 14:35:00,75.07,75.07,74.64,74.88,592900.0,40.8446,40.8446,40.6106,40.7412,592900.0
2008-11-19 14:40:00,74.9,75.7,74.84,75.62,610700.0,40.7521,41.1874,40.7195,41.1438,610700.0
2008-11-19 14:45:00,75.6,76.12,75.5,75.81,900200.0,41.133,41.4159,41.0786,41.2472,900200.0
2008-11-19 14:50:00,75.82,76.21,75.68,75.86,961800.0,41.2527,41.4649,41.1765,41.2744,961800.0
2008-11-19 14:55:00,75.85,76.06,75.45,75.89,568700.0,41.269,41.3832,41.0513,41.2907,568700.0
2008-11-19 15:00:00,75.95,75.97,75.3,75.8,776100.0,41.3234,41.3343,40.9697,41.2418,776100.0
2008-11-19 15:05:00,75.81,76.2,75.51,76.05,695000.0,41.2472,41.4594,41.084,41.3778,695000.0
2008-11-19 15:10:00,76.05,76.05,75.7,75.88,829000.0,41.3778,41.3778,41.1874,41.2853,829000.0
2008-11-19 15:15:00,75.88,75.88,75.0,75.09,785000.0,41.2853,41.2853,40.8065,40.8555,785000.0
2008-11-19 15:20:00,75.09,75.19,74.75,74.89,856200.0,40.8555,40.9099,40.6705,40.7467,856200.0
2008-11-19 15:25:00,74.88,75.35,74.68,75.14,717800.0,40.7412,40.9969,40.6324,40.8827,717800.0
2008-11-19 15:30:00,75.14,75.32,74.75,75.3,621700.0,40.8827,40.9806,40.6705,40.9697,621700.0
2008-11-19 15:35:00,75.29,75.33,74.44,74.5,922000.0,40.9643,40.9861,40.5018,40.5345,922000.0
2008-11-19 15:40:00,74.5,74.99,74.05,74.1,1306500.0,40.5345,40.8011,40.2896,40.3168,1306500.0
2008-11-19 15:45:00,74.1,74.25,73.68,74.08,1379300.0,40.3168,40.3984,40.0883,40.306,1379300.0
2008-11-19 15:50:00,74.09,74.36,73.69,73.8,1550800.0,40.3114,40.4583,40.0938,40.1536,1550800.0
2008-11-19 15:55:00,73.79,73.88,73.05,73.38,2613400.0,40.1482,40.1971,39.7455,39.9251,2613400.0
2008-11-20 09:30:00,71.88,72.6,71.77,71.95,1432800.0,39.109,39.5007,39.0491,39.147,1432800.0
2008-11-20 09:35:00,71.96,72.4,71.8,72.14,1513200.0,39.1525,39.3919,39.0654,39.2504,1513200.0
2008-11-20 09:40:00,72.13,72.24,71.75,72.03,1205200.0,39.245,39.3048,39.0382,39.1906,1205200.0
2008-11-20 09:45:00,72.03,72.99,72.0,72.59,1279800.0,39.1906,39.7129,39.1743,39.4953,1279800.0
2008-11-20 09:50:00,72.8,73.2,72.56,72.76,1242800.0,39.6095,39.8272,39.4789,39.5878,1242800.0
2008-11-20 09:55:00,72.76,73.25,72.64,72.74,1060800.0,39.5878,39.8544,39.5225,39.5769,1060800.0
2008-11-20 10:00:00,72.73,73.25,72.5,72.51,1143700.0,39.5714,39.8544,39.4463,39.4517,1143700.0
2008-11-20 10:05:00,72.51,72.53,71.99,72.05,1470400.0,39.4517,39.4626,39.1688,39.2015,1470400.0
2008-11-20 10:10:00,72.05,72.07,71.34,71.5,1451400.0,39.2015,39.2123,38.8152,38.9022,1451400.0
2008-11-20 10:15:00,71.5,71.55,71.11,71.42,900400.0,38.9022,38.9294,38.69,38.8587,900400.0
2008-11-20 10:20:00,71.37,72.36,71.33,71.92,1098400.0,38.8315,39.3701,38.8097,39.1307,1098400.0
2008-11-20 10:25:00,71.92,72.25,71.58,72.16,967100.0,39.1307,39.3103,38.9457,39.2613,967100.0
2008-11-20 10:30:00,72.19,73.22,72.1,72.66,1050900.0,39.2776,39.838,39.2287,39.5333,1050900.0
2008-11-20 10:35:00,72.65,72.65,72.0,72.21,771400.0,39.5279,39.5279,39.1743,39.2885,771400.0
2008-11-20 10:40:00,72.22,73.0,72.01,72.99,800500.0,39.2939,39.7183,39.1797,39.7129,800500.0
2008-11-20 10:45:00,73.0,73.53,72.73,72.97,1067000.0,39.7183,40.0067,39.5714,39.702,1067000.0
2008-11-20 10:50:00,72.99,73.12,72.54,73.0,743700.0,39.7129,39.7836,39.4681,39.7183,743700.0
2008-11-20 10:55:00,73.0,73.19,72.67,73.18,705900.0,39.7183,39.8217,39.5388,39.8163,705900.0
2008-11-20 11:00:00,73.19,73.59,73.16,73.5,960800.0,39.8217,40.0393,39.8054,39.9904,960800.0
2008-11-20 11:05:00,73.5,73.71,73.11,73.15,709400.0,39.9904,40.1046,39.7782,39.8,709400.0
2008-11-20 11:10:00,73.15,73.47,72.67,73.27,721500.0,39.8,39.9741,39.5388,39.8652,721500.0
2008-11-20 11:15:00,73.29,73.34,72.56,72.64,642100.0,39.8761,39.9033,39.4789,39.5225,642100.0
2008-11-20 11:20:00,72.66,72.74,72.24,72.36,751900.0,39.5333,39.5769,39.3048,39.3701,751900.0
2008-11-20 11:25:00,72.36,72.98,72.24,72.86,508700.0,39.3701,39.7075,39.3048,39.6422,508700.0
2008-11-20 11:30:00,72.86,72.86,72.12,72.21,605400.0,39.6422,39.6422,39.2395,39.2885,605400.0
2008-11-20 11:35:00,72.21,72.66,72.01,72.49,574800.0,39.2885,39.5333,39.1797,39.4409,574800.0
2008-11-20 11:40:00,72.5,72.79,72.21,72.79,526600.0,39.4463,39.6041,39.2885,39.6041,526600.0
2008-11-20 11:45:00,72.78,72.81,72.34,72.73,396400.0,39.5986,39.615,39.3592,39.5714,396400.0
2008-11-20 11:50:00,72.75,72.75,72.31,72.5,348800.0,39.5823,39.5823,39.3429,39.4463,348800.0
2008-11-20 11:55:00,72.55,72.59,72.2,72.26,366800.0,39.4735,39.4953,39.2831,39.3157,366800.0
2008-11-20 12:00:00,72.26,72.27,71.83,72.08,457900.0,39.3157,39.3212,39.0818,39.2178,457900.0
2008-11-20 12:05:00,72.08,72.54,72.07,72.25,413700.0,39.2178,39.4681,39.2123,39.3103,413700.0
2008-11-20 12:10:00,72.25,72.65,72.18,72.64,477400.0,39.3103,39.5279,39.2722,39.5225,477400.0
2008-11-20 12:15:00,72.64,73.23,72.63,73.01,619800.0,39.5225,39.8435,39.517,39.7238,619800.0
2008-11-20 12:20:00,73.0,73.63,72.93,73.55,707200.0,39.7183,40.0611,39.6803,40.0176,707200.0
2008-11-20 12:25:00,73.55,74.36,73.48,74.32,966700.0,40.0176,40.4583,39.9795,40.4365,966700.0
2008-11-20 12:30:00,74.29,74.93,74.15,74.27,1099200.0,40.4202,40.7684,40.344,40.4093,1099200.0
2008-11-20 12:35:00,74.3,74.34,73.82,74.12,544000.0,40.4256,40.4474,40.1645,40.3277,544000.0
2008-11-20 12:40:00,74.11,74.49,74.11,74.43,427700.0,40.3223,40.529,40.3223,40.4964,427700.0
2008-11-20 12:45:00,74.43,74.99,74.25,74.99,628400.0,40.4964,40.8011,40.3984,40.8011,628400.0
2008-11-20 12:50:00,74.98,75.42,74.56,74.63,815900.0,40.7956,41.035,40.5671,40.6052,815900.0
2008-11-20 12:55:00,74.62,74.87,74.22,74.71,586000.0,40.5998,40.7358,40.3821,40.6487,586000.0
2008-11-20 13:00:00,74.67,74.71,73.8,74.12,508500.0,40.627,40.6487,40.1536,40.3277,508500.0
2008-11-20 13:05:00,74.12,74.49,74.01,74.36,403400.0,40.3277,40.529,40.2679,40.4583,403400.0
2008-11-20 13:10:00,74.34,74.42,73.94,74.33,450500.0,40.4474,40.4909,40.2298,40.442,450500.0
2008-11-20 13:15:00,74.32,74.94,73.96,73.96,626100.0,40.4365,40.7739,40.2407,40.2407,626100.0
2008-11-20 13:20:00,73.96,74.3,73.4,74.11,808400.0,40.2407,40.4256,39.936,40.3223,808400.0
2008-11-20 13:25:00,74.11,74.44,73.51,73.57,516300.0,40.3223,40.5018,39.9958,40.0285,516300.0
2008-11-20 13:30:00,73.55,73.97,73.4,73.9,473700.0,40.0176,40.2461,39.936,40.208,473700.0
2008-11-20 13:35:00,73.89,73.9,72.9,73.5,663100.0,40.2026,40.208,39.6639,39.9904,663100.0
2008-11-20 13:40:00,73.52,73.91,73.46,73.77,443600.0,40.0013,40.2135,39.9686,40.1373,443600.0
2008-11-20 13:45:00,73.77,74.35,73.74,74.1,482300.0,40.1373,40.4529,40.121,40.3168,482300.0
2008-11-20 13:50:00,74.09,74.4,73.93,74.32,421700.0,40.3114,40.4801,40.2243,40.4365,421700.0
2008-11-20 13:55:00,74.32,74.72,74.15,74.62,610000.0,40.4365,40.6542,40.344,40.5998,610000.0
2008-11-20 14:00:00,74.62,74.84,74.02,74.1,760400.0,40.5998,40.7195,40.2733,40.3168,760400.0
2008-11-20 14:05:00,74.07,74.42,73.81,73.91,599800.0,40.3005,40.4909,40.159,40.2135,599800.0
2008-11-20 14:10:00,73.91,74.22,73.73,73.77,557900.0,40.2135,40.3821,40.1155,40.1373,557900.0
2008-11-20 14:15:00,73.77,74.06,73.2,73.35,539900.0,40.1373,40.2951,39.8272,39.9088,539900.0
2008-11-20 14:20:00,73.36,73.61,73.08,73.1,548600.0,39.9142,40.0502,39.7619,39.7727,548600.0
2008-11-20 14:25:00,73.12,73.28,72.75,72.9,515600.0,39.7836,39.8707,39.5823,39.6639,515600.0
2008-11-20 14:30:00,72.89,73.34,72.77,72.92,616900.0,39.6585,39.9033,39.5932,39.6748,616900.0
2008-11-20 14:35:00,72.94,73.55,72.75,73.36,539900.0,39.6857,40.0176,39.5823,39.9142,539900.0
2008-11-20 14:40:00,73.36,73.64,73.2,73.29,510600.0,39.9142,40.0666,39.8272,39.8761,510600.0
2008-11-20 14:45:00,73.29,73.35,72.75,72.94,453700.0,39.8761,39.9088,39.5823,39.6857,453700.0
2008-11-20 14:50:00,72.96,73.27,72.73,72.79,408700.0,39.6966,39.8652,39.5714,39.6041,408700.0
2008-11-20 14:55:00,72.8,73.07,72.54,72.92,535700.0,39.6095,39.7564,39.4681,39.6748,535700.0
2008-11-20 15:00:00,72.92,73.34,72.44,72.46,822200.0,39.6748,39.9033,39.4136,39.4245,822200.0
2008-11-20 15:05:00,72.48,72.68,72.16,72.58,736300.0,39.4354,39.5442,39.2613,39.4898,736300.0
2008-11-20 15:10:00,72.57,72.8,72.35,72.58,744200.0,39.4844,39.6095,39.3647,39.4898,744200.0
2008-11-20 15:15:00,72.55,72.8,71.6,71.8,945800.0,39.4735,39.6095,38.9566,39.0654,945800.0
2008-11-20 15:20:00,71.79,72.25,71.28,71.32,1320300.0,39.06,39.3103,38.7825,38.8043,1320300.0
2008-11-20 15:25:00,71.32,71.56,71.1,71.46,823900.0,38.8043,38.9349,38.6846,38.8804,823900.0
2008-11-20 15:30:00,71.45,71.82,71.01,71.03,1072100.0,38.875,39.0763,38.6356,38.6465,1072100.0
2008-11-20 15:35:00,71.03,71.14,69.78,69.93,1762300.0,38.6465,38.7063,37.9664,38.048,1762300.0
2008-11-20 15:40:00,69.94,70.29,69.52,69.73,2370000.0,38.0534,38.2439,37.8249,37.9392,2370000.0
2008-11-20 15:45:00,69.73,70.99,69.68,70.01,2214700.0,37.9392,38.6247,37.912,38.0915,2214700.0
2008-11-20 15:50:00,70.01,70.25,68.59,68.79,2679000.0,38.0915,38.2221,37.3189,37.4277,2679000.0
2008-11-20 15:55:00,68.78,69.3,68.3,69.16,4766500.0,37.4223,37.7052,37.1611,37.629,4766500.0
2008-11-21 09:30:00,69.77,71.13,69.62,70.74,4078300.0,37.9609,38.7009,37.8793,38.4887,4078300.0
2008-11-21 09:35:00,70.74,70.98,70.36,70.38,1307700.0,38.4887,38.6193,38.2819,38.2928,1307700.0
2008-11-21 09:40:00,70.38,70.64,70.25,70.56,974400.0,38.2928,38.4343,38.2221,38.3908,974400.0
2008-11-21 09:45:00,70.55,71.56,70.42,71.37,1252500.0,38.3853,38.9349,38.3146,38.8315,1252500.0
2008-11-21 09:50:00,71.39,71.45,70.15,70.2,1196400.0,38.8424,38.875,38.1677,38.1949,1196400.0
2008-11-21 09:55:00,70.22,70.35,69.62,70.07,1435000.0,38.2058,38.2765,37.8793,38.1242,1435000.0
2008-11-21 10:00:00,70.07,70.13,69.72,70.0,1143900.0,38.1242,38.1568,37.9337,38.0861,1143900.0
2008-11-21 10:05:00,69.99,70.44,69.74,70.41,1214200.0,38.0806,38.3255,37.9446,38.3092,1214200.0
2008-11-21 10:10:00,70.43,70.46,70.2,70.26,813500.0,38.32,38.3364,38.1949,38.2275,813500.0
2008-11-21 10:15:00,70.26,70.43,70.0,70.22,771400.0,38.2275,38.32,38.0861,38.2058,771400.0
2008-11-21 10:20:00,70.22,70.75,70.2,70.39,950900.0,38.2058,38.4941,38.1949,38.2983,950900.0
2008-11-21 10:25:00,70.39,70.55,69.81,69.85,806800.0,38.2983,38.3853,37.9827,38.0045,806800.0
2008-11-21 10:30:00,69.85,70.1,69.37,69.45,857000.0,38.0045,38.1405,37.7433,37.7868,857000.0
2008-11-21 10:35:00,69.46,70.0,69.35,69.98,901200.0,37.7923,38.0861,37.7324,38.0752,901200.0
2008-11-21 10:40:00,69.97,70.35,69.85,70.18,825800.0,38.0698,38.2765,38.0045,38.184,825800.0
2008-11-21 10:45:00,70.16,70.5,70.08,70.11,798100.0,38.1731,38.3581,38.1296,38.1459,798100.0
2008-11-21 10:50:00,70.1,70.3,69.68,69.81,559900.0,38.1405,38.2493,37.912,37.9827,559900.0
2008-11-21 10:55:00,69.83,70.0,69.5,69.77,632200.0,37.9936,38.0861,37.814,37.9609,632200.0
2008-11-21 11:00:00,69.77,70.18,69.35,69.35,656200.0,37.9609,38.184,37.7324,37.7324,656200.0
2008-11-21 11:05:00,69.35,69.77,69.15,69.63,853900.0,37.7324,37.9609,37.6236,37.8848,853900.0
2008-11-21 11:10:00,69.63,69.86,69.55,69.57,598100.0,37.8848,38.0099,37.8412,37.8521,598100.0
2008-11-21 11:15:00,69.59,69.71,69.35,69.56,605300.0,37.863,37.9283,37.7324,37.8467,605300.0
2008-11-21 11:20:00,69.59,70.1,69.46,69.94,660300.0,37.863,38.1405,37.7923,38.0534,660300.0
2008-11-21 11:25:00,69.95,70.08,69.66,69.78,529200.0,38.0589,38.1296,37.9011,37.9664,529200.0
2008-11-21 11:30:00,69.78,70.25,69.69,70.08,544700.0,37.9664,38.2221,37.9174,38.1296,544700.0
2008-11-21 11:35:00,70.08,70.36,69.88,70.23,726000.0,38.1296,38.2819,38.0208,38.2112,726000.0
2008-11-21 11:40:00,70.23,70.96,70.23,70.77,922700.0,38.2112,38.6084,38.2112,38.505,922700.0
2008-11-21 11:45:00,70.78,70.93,70.4,70.52,734600.0,38.5105,38.5921,38.3037,38.369,734600.0
2008-11-21 11:50:00,70.52,70.69,70.13,70.25,534300.0,38.369,38.4615,38.1568,38.2221,534300.0
2008-11-21 11:55:00,70.25,70.69,70.11,70.43,583800.0,38.2221,38.4615,38.1459,38.32,583800.0
2008-11-21 12:00:00,70.43,70.47,70.03,70.42,425600.0,38.32,38.3418,38.1024,38.3146,425600.0
2008-11-21 12:05:00,70.44,70.79,70.22,70.49,455900.0,38.3255,38.5159,38.2058,38.3527,455900.0
2008-11-21 12:10:00,70.5,70.57,70.09,70.32,505800.0,38.3581,38.3962,38.135,38.2602,505800.0
2008-11-21 12:15:00,70.33,70.81,70.33,70.42,466300.0,38.2656,38.5268,38.2656,38.3146,466300.0
2008-11-21 12:20:00,70.42,70.73,70.38,70.6,455000.0,38.3146,38.4833,38.2928,38.4125,455000.0
2008-11-21 12:25:00,70.61,71.05,70.61,71.0,563700.0,38.418,38.6574,38.418,38.6302,563700.0
2008-11-21 12:30:00,71.02,71.42,70.75,71.27,617500.0,38.641,38.8587,38.4941,38.7771,617500.0
2008-11-21 12:35:00,71.26,71.86,71.21,71.68,701700.0,38.7716,39.0981,38.7444,39.0001,701700.0
2008-11-21 12:40:00,71.68,72.01,71.6,71.68,633000.0,39.0001,39.1797,38.9566,39.0001,633000.0
2008-11-21 12:45:00,71.68,71.95,71.29,71.35,699900.0,39.0001,39.147,38.7879,38.8206,699900.0
2008-11-21 12:50:00,71.34,71.64,71.26,71.34,551300.0,38.8152,38.9784,38.7716,38.8152,551300.0
2008-11-21 12:55:00,71.35,71.56,71.19,71.36,545200.0,38.8206,38.9349,38.7335,38.826,545200.0
2008-11-21 13:00:00,71.36,71.47,70.77,70.94,498200.0,38.826,38.8859,38.505,38.5975,498200.0
2008-11-21 13:05:00,70.95,71.18,70.81,71.11,366700.0,38.603,38.7281,38.5268,38.69,366700.0
2008-11-21 13:10:00,71.1,71.49,71.05,71.44,480100.0,38.6846,38.8968,38.6574,38.8696,480100.0
2008-11-21 13:15:00,71.44,71.48,71.09,71.32,431000.0,38.8696,38.8913,38.6791,38.8043,431000.0
2008-11-21 13:20:00,71.3,71.3,70.58,70.84,473300.0,38.7934,38.7934,38.4016,38.5431,473300.0
2008-11-21 13:25:00,70.83,71.04,70.71,70.96,439900.0,38.5377,38.6519,38.4724,38.6084,439900.0
2008-11-21 13:30:00,70.96,71.16,70.81,70.81,453600.0,38.6084,38.7172,38.5268,38.5268,453600.0
2008-11-21 13:35:00,70.81,71.04,70.59,70.85,506100.0,38.5268,38.6519,38.4071,38.5486,506100.0
2008-11-21 13:40:00,70.85,71.48,70.78,71.25,520400.0,38.5486,38.8913,38.5105,38.7662,520400.0
2008-11-21 13:45:00,71.25,71.47,71.09,71.18,339700.0,38.7662,38.8859,38.6791,38.7281,339700.0
2008-11-21 13:50:00,71.18,71.27,70.83,71.1,587700.0,38.7281,38.7771,38.5377,38.6846,587700.0
2008-11-21 13:55:00,71.1,71.22,70.17,70.23,637700.0,38.6846,38.7499,38.1786,38.2112,637700.0
2008-11-21 14:00:00,70.25,70.9,70.1,70.81,847700.0,38.2221,38.5758,38.1405,38.5268,847700.0
2008-11-21 14:05:00,70.82,71.23,70.66,70.81,581600.0,38.5322,38.7553,38.4452,38.5268,581600.0
2008-11-21 14:10:00,70.81,71.09,70.74,70.86,502900.0,38.5268,38.6791,38.4887,38.554,502900.0
2008-11-21 14:15:00,70.86,71.07,70.54,71.02,635100.0,38.554,38.6682,38.3799,38.641,635100.0
2008-11-21 14:20:00,71.01,71.75,70.93,71.47,876100.0,38.6356,39.0382,38.5921,38.8859,876100.0
2008-11-21 14:25:00,71.47,71.69,71.17,71.21,601000.0,38.8859,39.0056,38.7227,38.7444,601000.0
2008-11-21 14:30:00,71.21,71.21,70.88,71.05,522800.0,38.7444,38.7444,38.5649,38.6574,522800.0
2008-11-21 14:35:00,71.05,71.14,70.56,70.97,573500.0,38.6574,38.7063,38.3908,38.6138,573500.0
2008-11-21 14:40:00,70.96,71.12,70.07,70.68,689600.0,38.6084,38.6955,38.1242,38.4561,689600.0
2008-11-21 14:45:00,70.68,71.39,70.67,71.24,855000.0,38.4561,38.8424,38.4506,38.7607,855000.0
2008-11-21 14:50:00,71.25,71.42,69.37,70.96,689700.0,38.7662,38.8587,37.7433,38.6084,689700.0
2008-11-21 14:55:00,70.96,71.28,70.72,71.01,911300.0,38.6084,38.7825,38.4778,38.6356,911300.0
2008-11-21 15:00:00,71.01,71.97,70.96,71.91,1020800.0,38.6356,39.1579,38.6084,39.1253,1020800.0
2008-11-21 15:05:00,71.89,72.5,71.69,71.95,1198600.0,39.1144,39.4463,39.0056,39.147,1198600.0
2008-11-21 15:10:00,71.95,73.44,71.87,73.31,1428400.0,39.147,39.9577,39.1035,39.887,1428400.0
2008-11-21 15:15:00,73.32,73.35,72.57,73.15,1120300.0,39.8924,39.9088,39.4844,39.8,1120300.0
2008-11-21 15:20:00,73.17,73.24,72.23,72.59,997800.0,39.8108,39.8489,39.2994,39.4953,997800.0
2008-11-21 15:25:00,72.59,73.73,72.41,73.52,1282500.0,39.4953,40.1155,39.3973,40.0013,1282500.0
2008-11-21 15:30:00,73.53,74.9,73.13,74.41,1602800.0,40.0067,40.7521,39.7891,40.4855,1602800.0
2008-11-21 15:35:00,74.42,74.99,74.3,74.78,1744400.0,40.4909,40.8011,40.4256,40.6868,1744400.0
2008-11-21 15:40:00,74.78,74.9,73.84,73.84,1916100.0,40.6868,40.7521,40.1754,40.1754,1916100.0
2008-11-21 15:45:00,73.84,74.85,73.32,74.84,1822000.0,40.1754,40.7249,39.8924,40.7195,1822000.0
2008-11-21 15:50:00,74.85,75.57,74.61,75.48,3097700.0,40.7249,41.1166,40.5943,41.0677,3097700.0
2008-11-21 15:55:00,75.48,76.2,75.47,75.9,5847400.0,41.0677,41.4594,41.0622,41.2962,5847400.0
2008-11-24 09:30:00,76.87,76.89,76.25,76.49,1618700.0,41.824,41.8348,41.4866,41.6172,1618700.0
2008-11-24 09:35:00,76.49,76.53,76.0,76.08,1463300.0,41.6172,41.639,41.3506,41.3941,1463300.0
2008-11-24 09:40:00,76.09,76.17,75.37,75.8,1086500.0,41.3996,41.4431,41.0078,41.2418,1086500.0
2008-11-24 09:45:00,75.8,75.88,75.31,75.72,810900.0,41.2418,41.2853,40.9752,41.1983,810900.0
2008-11-24 09:50:00,75.71,76.16,75.59,76.11,829600.0,41.1928,41.4377,41.1275,41.4104,829600.0
2008-11-24 09:55:00,76.1,76.6,75.9,76.55,879900.0,41.405,41.677,41.2962,41.6498,879900.0
2008-11-24 10:00:00,76.54,76.92,76.51,76.62,1049900.0,41.6444,41.8512,41.6281,41.6879,1049900.0
2008-11-24 10:05:00,76.63,77.25,76.63,77.24,1378100.0,41.6934,42.0307,41.6934,42.0253,1378100.0
2008-11-24 10:10:00,77.25,77.49,77.14,77.35,1112200.0,42.0307,42.1613,41.9709,42.0851,1112200.0
2008-11-24 10:15:00,77.36,77.73,77.2,77.73,1081800.0,42.0906,42.2919,42.0035,42.2919,1081800.0
2008-11-24 10:20:00,77.74,77.95,77.61,77.84,1383300.0,42.2973,42.4116,42.2266,42.3517,1383300.0
2008-11-24 10:25:00,77.84,77.98,77.8,77.89,1140900.0,42.3517,42.4279,42.33,42.3789,1140900.0
2008-11-24 10:30:00,77.9,78.51,77.84,78.25,1923100.0,42.3844,42.7163,42.3517,42.5748,1923100.0
2008-11-24 10:35:00,78.27,78.34,78.03,78.11,743300.0,42.5857,42.6238,42.4551,42.4986,743300.0
2008-11-24 10:40:00,78.11,78.44,78.03,78.22,668700.0,42.4986,42.6782,42.4551,42.5585,668700.0
2008-11-24 10:45:00,78.2,78.53,76.51,77.95,872700.0,42.5476,42.7271,41.6281,42.4116,872700.0
2008-11-24 10:50:00,77.95,78.11,77.8,77.98,519600.0,42.4116,42.4986,42.33,42.4279,519600.0
2008-11-24 10:55:00,77.96,78.05,77.81,78.04,562100.0,42.417,42.466,42.3354,42.4605,562100.0
2008-11-24 11:00:00,78.04,78.25,77.7,77.72,606900.0,42.4605,42.5748,42.2755,42.2864,606900.0
2008-11-24 11:05:00,77.73,77.93,77.67,77.72,482300.0,42.2919,42.4007,42.2592,42.2864,482300.0
2008-11-24 11:10:00,77.72,77.88,77.6,77.85,397800.0,42.2864,42.3735,42.2211,42.3572,397800.0
2008-11-24 11:15:00,77.83,78.14,77.83,77.89,470100.0,42.3463,42.5149,42.3463,42.3789,470100.0
2008-11-24 11:20:00,77.9,78.59,77.8,78.59,546300.0,42.3844,42.7598,42.33,42.7598,546300.0
2008-11-24 11:25:00,78.56,78.78,78.45,78.5,719800.0,42.7435,42.8632,42.6836,42.7108,719800.0
2008-11-24 11:30:00,78.5,78.61,78.29,78.47,504000.0,42.7108,42.7707,42.5966,42.6945,504000.0
2008-11-24 11:35:00,78.47,78.86,78.31,78.54,627600.0,42.6945,42.9067,42.6074,42.7326,627600.0
2008-11-24 11:40:00,78.54,78.64,78.35,78.58,529500.0,42.7326,42.787,42.6292,42.7543,529500.0
2008-11-24 11:45:00,78.57,78.9,78.51,78.86,442400.0,42.7489,42.9284,42.7163,42.9067,442400.0
2008-11-24 11:50:00,78.86,79.06,78.74,78.88,843200.0,42.9067,43.0155,42.8414,42.9176,843200.0
2008-11-24 11:55:00,78.88,78.91,78.57,78.64,454400.0,42.9176,42.9339,42.7489,42.787,454400.0
2008-11-24 12:00:00,78.65,78.77,78.32,78.43,530800.0,42.7924,42.8577,42.6129,42.6727,530800.0
2008-11-24 12:05:00,78.43,78.7,78.4,78.61,467400.0,42.6727,42.8196,42.6564,42.7707,467400.0
2008-11-24 12:10:00,78.61,78.61,78.19,78.25,502500.0,42.7707,42.7707,42.5421,42.5748,502500.0
2008-11-24 12:15:00,78.25,78.6,78.01,78.14,723800.0,42.5748,42.7652,42.4442,42.5149,723800.0
2008-11-24 12:20:00,78.15,78.25,77.74,77.85,637600.0,42.5204,42.5748,42.2973,42.3572,637600.0
2008-11-24 12:25:00,77.84,78.11,77.7,77.76,642100.0,42.3517,42.4986,42.2755,42.3082,642100.0
2008-11-24 12:30:00,77.74,78.2,77.74,78.05,600300.0,42.2973,42.5476,42.2973,42.466,600300.0
2008-11-24 12:35:00,78.05,78.3,77.87,77.9,348000.0,42.466,42.602,42.368,42.3844,348000.0
2008-11-24 12:40:00,77.89,78.28,77.82,78.13,528200.0,42.3789,42.5911,42.3408,42.5095,528200.0
2008-11-24 12:45:00,78.15,78.2,77.85,78.16,446100.0,42.5204,42.5476,42.3572,42.5258,446100.0
2008-11-24 12:50:00,78.16,78.63,78.12,78.54,463200.0,42.5258,42.7815,42.5041,42.7326,463200.0
2008-11-24 12:55:00,78.55,78.7,78.39,78.64,422200.0,42.738,42.8196,42.651,42.787,422200.0
2008-11-24 13:00:00,78.64,79.0,78.53,78.89,544300.0,42.787,42.9829,42.7271,42.923,544300.0
2008-11-24 13:05:00,78.89,79.17,78.88,78.99,696000.0,42.923,43.0754,42.9176,42.9774,696000.0
2008-11-24 13:10:00,78.99,79.07,78.71,78.77,617700.0,42.9774,43.0209,42.8251,42.8577,617700.0
2008-11-24 13:15:00,78.77,78.8,78.35,78.6,521300.0,42.8577,42.874,42.6292,42.7652,521300.0
2008-11-24 13:20:00,78.61,78.98,78.56,78.91,478500.0,42.7707,42.972,42.7435,42.9339,478500.0
2008-11-24 13:25:00,78.91,79.08,78.81,79.05,340600.0,42.9339,43.0264,42.8795,43.0101,340600.0
2008-11-24 13:30:00,79.04,79.1,78.84,78.93,491700.0,43.0046,43.0373,42.8958,42.9448,491700.0
2008-11-24 13:35:00,78.91,78.97,78.66,78.74,516500.0,42.9339,42.9665,42.7979,42.8414,516500.0
2008-11-24 13:40:00,78.75,78.85,78.52,78.55,380600.0,42.8468,42.9012,42.7217,42.738,380600.0
2008-11-24 13:45:00,78.56,78.65,78.38,78.43,466800.0,42.7435,42.7924,42.6455,42.6727,466800.0
2008-11-24 13:50:00,78.42,78.61,78.38,78.57,345300.0,42.6673,42.7707,42.6455,42.7489,345300.0
2008-11-24 13:55:00,78.57,78.99,78.45,78.89,705700.0,42.7489,42.9774,42.6836,42.923,705700.0
2008-11-24 14:00:00,78.88,78.89,78.43,78.49,414200.0,42.9176,42.923,42.6727,42.7054,414200.0
2008-11-24 14:05:00,78.49,78.56,77.73,77.94,675200.0,42.7054,42.7435,42.2919,42.4061,675200.0
2008-11-24 14:10:00,77.95,78.11,77.64,77.89,486100.0,42.4116,42.4986,42.2429,42.3789,486100.0
2008-11-24 14:15:00,77.89,78.05,77.77,77.97,568000.0,42.3789,42.466,42.3136,42.4224,568000.0
2008-11-24 14:20:00,78.0,78.61,77.99,78.56,795100.0,42.4388,42.7707,42.4333,42.7435,795100.0
2008-11-24 14:25:00,78.57,78.76,78.45,78.68,813500.0,42.7489,42.8523,42.6836,42.8088,813500.0
2008-11-24 14:30:00,78.68,79.04,78.62,78.8,838100.0,42.8088,43.0046,42.7761,42.874,838100.0
2008-11-24 14:35:00,78.82,79.17,78.75,79.05,720900.0,42.8849,43.0754,42.8468,43.0101,720900.0
2008-11-24 14:40:00,79.05,79.15,78.62,78.63,636300.0,43.0101,43.0645,42.7761,42.7815,636300.0
2008-11-24 14:45:00,78.63,78.85,78.37,78.43,519900.0,42.7815,42.9012,42.6401,42.6727,519900.0
2008-11-24 14:50:00,78.42,78.86,78.4,78.77,376900.0,42.6673,42.9067,42.6564,42.8577,376900.0
2008-11-24 14:55:00,78.77,78.95,78.74,78.89,493600.0,42.8577,42.9557,42.8414,42.923,493600.0
2008-11-24 15:00:00,78.89,79.15,78.64,79.13,700300.0,42.923,43.0645,42.787,43.0536,700300.0
2008-11-24 15:05:00,79.13,79.45,78.92,79.45,751900.0,43.0536,43.2277,42.9393,43.2277,751900.0
2008-11-24 15:10:00,79.45,79.5,79.15,79.35,803200.0,43.2277,43.2549,43.0645,43.1733,803200.0
2008-11-24 15:15:00,79.35,79.45,79.16,79.28,823900.0,43.1733,43.2277,43.0699,43.1352,823900.0
2008-11-24 15:20:00,79.28,79.47,79.23,79.29,754400.0,43.1352,43.2386,43.108,43.1406,754400.0
2008-11-24 15:25:00,79.29,79.94,79.28,79.92,1254700.0,43.1406,43.4943,43.1352,43.4834,1254700.0
2008-11-24 15:30:00,79.93,79.96,79.71,79.82,1184400.0,43.4889,43.5052,43.3692,43.429,1184400.0
2008-11-24 15:35:00,79.82,80.0,79.79,79.92,1899800.0,43.429,43.5269,43.4127,43.4834,1899800.0
2008-11-24 15:40:00,79.92,80.23,79.83,80.05,2697800.0,43.4834,43.6521,43.4345,43.5541,2697800.0
2008-11-24 15:45:00,80.05,80.06,79.23,79.23,1670100.0,43.5541,43.5596,43.108,43.108,1670100.0
2008-11-24 15:50:00,79.24,79.7,77.57,78.76,3231200.0,43.1134,43.3637,42.2048,42.8523,3231200.0
2008-11-24 15:55:00,78.76,79.16,77.87,78.1,3836700.0,42.8523,43.0699,42.368,42.4932,3836700.0
2008-11-25 09:30:00,78.45,79.07,78.04,78.86,1839000.0,42.6836,43.0209,42.4605,42.9067,1839000.0
2008-11-25 09:35:00,78.86,78.87,78.26,78.37,1124900.0,42.9067,42.9121,42.5802,42.6401,1124900.0
2008-11-25 09:40:00,78.39,78.59,77.84,77.99,1258500.0,42.651,42.7598,42.3517,42.4333,1258500.0
2008-11-25 09:45:00,77.99,78.0,77.68,77.86,1204600.0,42.4333,42.4388,42.2647,42.3626,1204600.0
2008-11-25 09:50:00,77.86,78.35,77.86,78.13,1144700.0,42.3626,42.6292,42.3626,42.5095,1144700.0
2008-11-25 09:55:00,78.11,78.15,77.6,78.09,852000.0,42.4986,42.5204,42.2211,42.4877,852000.0
2008-11-25 10:00:00,78.08,78.95,77.95,78.59,1148600.0,42.4823,42.9557,42.4116,42.7598,1148600.0
2008-11-25 10:05:00,78.64,79.42,78.53,79.37,819000.0,42.787,43.2114,42.7271,43.1842,819000.0
2008-11-25 10:10:00,79.39,79.56,78.92,79.13,707000.0,43.1951,43.2875,42.9393,43.0536,707000.0
2008-11-25 10:15:00,79.15,79.17,78.62,78.93,571800.0,43.0645,43.0754,42.7761,42.9448,571800.0
2008-11-25 10:20:00,78.94,78.94,78.42,78.49,641000.0,42.9502,42.9502,42.6673,42.7054,641000.0
2008-11-25 10:25:00,78.48,78.89,78.48,78.81,542800.0,42.6999,42.923,42.6999,42.8795,542800.0
2008-11-25 10:30:00,78.82,78.95,78.55,78.65,542100.0,42.8849,42.9557,42.738,42.7924,542100.0
2008-11-25 10:35:00,78.65,78.66,78.1,78.12,632000.0,42.7924,42.7979,42.4932,42.5041,632000.0
2008-11-25 10:40:00,78.13,78.39,78.03,78.17,528200.0,42.5095,42.651,42.4551,42.5313,528200.0
2008-11-25 10:45:00,78.18,78.26,77.8,77.85,589000.0,42.5367,42.5802,42.33,42.3572,589000.0
2008-11-25 10:50:00,77.84,78.08,77.81,77.9,585300.0,42.3517,42.4823,42.3354,42.3844,585300.0
2008-11-25 10:55:00,77.92,78.17,77.84,78.04,406000.0,42.3952,42.5313,42.3517,42.4605,406000.0
2008-11-25 11:00:00,78.03,78.28,77.82,77.92,472300.0,42.4551,42.5911,42.3408,42.3952,472300.0
2008-11-25 11:05:00,77.91,77.92,77.21,77.4,706700.0,42.3898,42.3952,42.0089,42.1123,706700.0
2008-11-25 11:10:00,77.4,77.88,77.34,77.79,440600.0,42.1123,42.3735,42.0797,42.3245,440600.0
2008-11-25 11:15:00,77.8,78.1,77.63,78.03,368500.0,42.33,42.4932,42.2375,42.4551,368500.0
2008-11-25 11:20:00,78.03,78.25,77.91,78.2,388700.0,42.4551,42.5748,42.3898,42.5476,388700.0
2008-11-25 11:25:00,78.2,78.37,78.13,78.14,348800.0,42.5476,42.6401,42.5095,42.5149,348800.0
2008-11-25 11:30:00,78.14,78.16,77.42,77.91,407300.0,42.5149,42.5258,42.1232,42.3898,407300.0
2008-11-25 11:35:00,77.91,78.07,77.72,77.78,311000.0,42.3898,42.4769,42.2864,42.3191,311000.0
2008-11-25 11:40:00,77.77,78.43,77.71,78.35,367200.0,42.3136,42.6727,42.281,42.6292,367200.0
2008-11-25 11:45:00,78.34,78.55,75.39,78.5,370500.0,42.6238,42.738,41.0187,42.7108,370500.0
2008-11-25 11:50:00,78.48,78.6,78.14,78.44,470200.0,42.6999,42.7652,42.5149,42.6782,470200.0
2008-11-25 11:55:00,78.44,78.64,78.24,78.28,522900.0,42.6782,42.787,42.5694,42.5911,522900.0
2008-11-25 12:00:00,78.31,78.4,78.0,78.04,286700.0,42.6074,42.6564,42.4388,42.4605,286700.0
2008-11-25 12:05:00,78.05,78.29,77.94,78.14,383800.0,42.466,42.5966,42.4061,42.5149,383800.0
2008-11-25 12:10:00,78.13,78.24,77.59,77.81,425600.0,42.5095,42.5694,42.2157,42.3354,425600.0
2008-11-25 12:15:00,77.81,77.98,77.77,77.86,346700.0,42.3354,42.4279,42.3136,42.3626,346700.0
2008-11-25 12:20:00,77.86,77.91,77.31,77.35,376200.0,42.3626,42.3898,42.0634,42.0851,376200.0
2008-11-25 12:25:00,77.34,77.66,77.31,77.63,313600.0,42.0797,42.2538,42.0634,42.2375,313600.0
2008-11-25 12:30:00,77.64,77.78,77.38,77.46,452500.0,42.2429,42.3191,42.1014,42.145,452500.0
2008-11-25 12:35:00,77.46,77.87,77.42,77.67,373900.0,42.145,42.368,42.1232,42.2592,373900.0
2008-11-25 12:40:00,77.67,77.97,77.57,77.59,387300.0,42.2592,42.4224,42.2048,42.2157,387300.0
2008-11-25 12:45:00,77.6,77.6,77.2,77.23,469700.0,42.2211,42.2211,42.0035,42.0198,469700.0
2008-11-25 12:50:00,77.24,77.35,76.97,77.08,494300.0,42.0253,42.0851,41.8784,41.9382,494300.0
2008-11-25 12:55:00,77.06,77.48,76.92,77.34,416600.0,41.9273,42.1558,41.8512,42.0797,416600.0
2008-11-25 13:00:00,77.33,77.45,77.07,77.12,323100.0,42.0742,42.1395,41.9328,41.96,323100.0
2008-11-25 13:05:00,77.13,77.7,77.12,77.69,289900.0,41.9654,42.2755,41.96,42.2701,289900.0
2008-11-25 13:10:00,77.7,77.85,77.58,77.65,305500.0,42.2755,42.3572,42.2103,42.2483,305500.0
2008-11-25 13:15:00,77.67,77.89,77.36,77.72,347300.0,42.2592,42.3789,42.0906,42.2864,347300.0
2008-11-25 13:20:00,77.75,78.08,77.72,77.86,416200.0,42.3027,42.4823,42.2864,42.3626,416200.0
2008-11-25 13:25:00,77.87,78.38,77.81,78.12,373400.0,42.368,42.6455,42.3354,42.5041,373400.0
2008-11-25 13:30:00,78.13,78.38,77.95,78.1,375800.0,42.5095,42.6455,42.4116,42.4932,375800.0
2008-11-25 13:35:00,78.1,78.44,78.07,78.38,297600.0,42.4932,42.6782,42.4769,42.6455,297600.0
2008-11-25 13:40:00,78.38,78.53,78.02,78.04,291400.0,42.6455,42.7271,42.4497,42.4605,291400.0
2008-11-25 13:45:00,78.05,78.49,78.01,78.4,337600.0,42.466,42.7054,42.4442,42.6564,337600.0
2008-11-25 13:50:00,78.4,78.52,78.23,78.41,289400.0,42.6564,42.7217,42.5639,42.6618,289400.0
2008-11-25 13:55:00,78.4,78.45,77.81,77.94,489800.0,42.6564,42.6836,42.3354,42.4061,489800.0
2008-11-25 14:00:00,77.92,78.17,77.81,78.09,388100.0,42.3952,42.5313,42.3354,42.4877,388100.0
2008-11-25 14:05:00,78.04,78.1,77.55,77.64,344100.0,42.4605,42.4932,42.1939,42.2429,344100.0
2008-11-25 14:10:00,77.64,77.64,77.22,77.26,453100.0,42.2429,42.2429,42.0144,42.0361,453100.0
2008-11-25 14:15:00,77.27,77.5,76.95,77.5,626700.0,42.0416,42.1667,41.8675,42.1667,626700.0
2008-11-25 14:20:00,77.47,77.7,77.25,77.7,339500.0,42.1504,42.2755,42.0307,42.2755,339500.0
2008-11-25 14:25:00,77.7,77.75,77.34,77.34,347800.0,42.2755,42.3027,42.0797,42.0797,347800.0
2008-11-25 14:30:00,77.36,77.8,77.14,77.59,518100.0,42.0906,42.33,41.9709,42.2157,518100.0
2008-11-25 14:35:00,77.6,77.75,77.38,77.49,520200.0,42.2211,42.3027,42.1014,42.1613,520200.0
2008-11-25 14:40:00,77.5,77.66,77.28,77.54,301200.0,42.1667,42.2538,42.047,42.1885,301200.0
2008-11-25 14:45:00,77.53,77.77,77.42,77.7,283400.0,42.1831,42.3136,42.1232,42.2755,283400.0
2008-11-25 14:50:00,77.69,78.0,77.38,77.99,350500.0,42.2701,42.4388,42.1014,42.4333,350500.0
2008-11-25 14:55:00,77.99,78.75,77.96,78.5,746500.0,42.4333,42.8468,42.417,42.7108,746500.0
2008-11-25 15:00:00,78.5,79.1,78.47,79.0,862000.0,42.7108,43.0373,42.6945,42.9829,862000.0
2008-11-25 15:05:00,79.0,79.47,78.81,78.86,984800.0,42.9829,43.2386,42.8795,42.9067,984800.0
2008-11-25 15:10:00,78.86,79.23,78.65,78.85,667000.0,42.9067,43.108,42.7924,42.9012,667000.0
2008-11-25 15:15:00,78.84,79.3,78.83,79.05,753500.0,42.8958,43.1461,42.8904,43.0101,753500.0
2008-11-25 15:20:00,79.03,79.05,78.37,78.69,815900.0,42.9992,43.0101,42.6401,42.8142,815900.0
2008-11-25 15:25:00,78.68,78.96,78.34,78.81,704200.0,42.8088,42.9611,42.6238,42.8795,704200.0
2008-11-25 15:30:00,78.81,79.04,78.54,78.69,774500.0,42.8795,43.0046,42.7326,42.8142,774500.0
2008-11-25 15:35:00,78.67,79.09,78.54,78.56,1118000.0,42.8033,43.0318,42.7326,42.7435,1118000.0
2008-11-25 15:40:00,78.54,78.96,78.02,78.84,1372900.0,42.7326,42.9611,42.4497,42.8958,1372900.0
2008-11-25 15:45:00,78.86,78.92,78.28,78.49,1121600.0,42.9067,42.9393,42.5911,42.7054,1121600.0
2008-11-25 15:50:00,78.49,78.96,78.44,78.79,1031600.0,42.7054,42.9611,42.6782,42.8686,1031600.0
2008-11-25 15:55:00,78.78,78.84,77.8,77.93,1878200.0,42.8632,42.8958,42.33,42.4007,1878200.0
2008-11-26 09:30:00,77.38,77.59,77.07,77.4,812000.0,42.1014,42.2157,41.9328,42.1123,812000.0
2008-11-26 09:35:00,77.4,77.46,77.03,77.1,702400.0,42.1123,42.145,41.911,41.9491,702400.0
2008-11-26 09:40:00,77.11,77.4,76.99,77.08,567500.0,41.9545,42.1123,41.8892,41.9382,567500.0
2008-11-26 09:45:00,77.06,77.5,77.04,77.39,649800.0,41.9273,42.1667,41.9164,42.1069,649800.0
2008-11-26 09:50:00,77.4,77.51,77.23,77.36,531300.0,42.1123,42.1722,42.0198,42.0906,531300.0
2008-11-26 09:55:00,77.36,77.49,77.17,77.32,546900.0,42.0906,42.1613,41.9872,42.0688,546900.0
2008-11-26 10:00:00,77.34,77.5,77.14,77.4,603100.0,42.0797,42.1667,41.9709,42.1123,603100.0
2008-11-26 10:05:00,77.4,77.45,77.06,77.09,584300.0,42.1123,42.1395,41.9273,41.9437,584300.0
2008-11-26 10:10:00,77.1,77.37,77.0,77.09,714600.0,41.9491,42.096,41.8947,41.9437,714600.0
2008-11-26 10:15:00,77.1,77.77,77.09,77.61,646600.0,41.9491,42.3136,41.9437,42.2266,646600.0
2008-11-26 10:20:00,77.6,77.74,77.35,77.55,425800.0,42.2211,42.2973,42.0851,42.1939,425800.0
2008-11-26 10:25:00,77.55,77.75,77.52,77.62,550500.0,42.1939,42.3027,42.1776,42.232,550500.0
2008-11-26 10:30:00,77.63,77.7,77.26,77.28,424500.0,42.2375,42.2755,42.0361,42.047,424500.0
2008-11-26 10:35:00,77.25,77.29,76.91,77.09,875700.0,42.0307,42.0525,41.8457,41.9437,875700.0
2008-11-26 10:40:00,77.09,77.14,76.71,76.92,501100.0,41.9437,41.9709,41.7369,41.8512,501100.0
2008-11-26 10:45:00,76.93,77.13,76.65,76.65,570700.0,41.8566,41.9654,41.7043,41.7043,570700.0
2008-11-26 10:50:00,76.67,77.44,76.58,77.36,513900.0,41.7151,42.1341,41.6662,42.0906,513900.0
2008-11-26 10:55:00,77.36,77.64,77.28,77.41,514300.0,42.0906,42.2429,42.047,42.1178,514300.0
2008-11-26 11:00:00,77.42,77.5,77.22,77.38,341500.0,42.1232,42.1667,42.0144,42.1014,341500.0
2008-11-26 11:05:00,77.39,77.87,77.29,77.87,508000.0,42.1069,42.368,42.0525,42.368,508000.0
2008-11-26 11:10:00,77.85,78.54,77.85,78.47,812200.0,42.3572,42.7326,42.3572,42.6945,812200.0
2008-11-26 11:15:00,78.47,78.73,78.32,78.61,704700.0,42.6945,42.836,42.6129,42.7707,704700.0
2008-11-26 11:20:00,78.62,78.84,78.5,78.57,625600.0,42.7761,42.8958,42.7108,42.7489,625600.0
2008-11-26 11:25:00,78.58,78.8,78.53,78.67,393600.0,42.7543,42.874,42.7271,42.8033,393600.0
2008-11-26 11:30:00,78.65,78.85,78.43,78.49,526900.0,42.7924,42.9012,42.6727,42.7054,526900.0
2008-11-26 11:35:00,78.49,78.88,78.47,78.69,602000.0,42.7054,42.9176,42.6945,42.8142,602000.0
2008-11-26 11:40:00,78.68,78.75,78.31,78.62,510200.0,42.8088,42.8468,42.6074,42.7761,510200.0
2008-11-26 11:45:00,78.61,79.14,78.38,79.05,592600.0,42.7707,43.059,42.6455,43.0101,592600.0
2008-11-26 11:50:00,79.04,79.05,78.55,78.56,441500.0,43.0046,43.0101,42.738,42.7435,441500.0
2008-11-26 11:55:00,78.55,78.75,78.32,78.6,437700.0,42.738,42.8468,42.6129,42.7652,437700.0
2008-11-26 12:00:00,78.61,78.73,78.47,78.55,484100.0,42.7707,42.836,42.6945,42.738,484100.0
2008-11-26 12:05:00,78.54,78.74,78.17,78.29,439400.0,42.7326,42.8414,42.5313,42.5966,439400.0
2008-11-26 12:10:00,78.24,78.39,78.15,78.26,258200.0,42.5694,42.651,42.5204,42.5802,258200.0
2008-11-26 12:15:00,78.24,78.46,78.24,78.35,181100.0,42.5694,42.6891,42.5694,42.6292,181100.0
2008-11-26 12:20:00,78.34,78.45,78.28,78.34,242200.0,42.6238,42.6836,42.5911,42.6238,242200.0
2008-11-26 12:25:00,78.34,78.5,78.25,78.42,239400.0,42.6238,42.7108,42.5748,42.6673,239400.0
2008-11-26 12:30:00,78.41,78.5,78.27,78.45,216800.0,42.6618,42.7108,42.5857,42.6836,216800.0
2008-11-26 12:35:00,78.44,78.63,78.38,78.5,225200.0,42.6782,42.7815,42.6455,42.7108,225200.0
2008-11-26 12:40:00,78.5,78.64,78.42,78.56,280700.0,42.7108,42.787,42.6673,42.7435,280700.0
2008-11-26 12:45:00,78.55,78.8,78.5,78.76,368200.0,42.738,42.874,42.7108,42.8523,368200.0
2008-11-26 12:50:00,78.76,78.8,78.61,78.62,227100.0,42.8523,42.874,42.7707,42.7761,227100.0
2008-11-26 12:55:00,78.61,78.7,78.48,78.54,216300.0,42.7707,42.8196,42.6999,42.7326,216300.0
2008-11-26 13:00:00,78.55,78.89,78.54,78.87,330800.0,42.738,42.923,42.7326,42.9121,330800.0
2008-11-26 13:05:00,78.87,79.08,78.78,78.8,338900.0,42.9121,43.0264,42.8632,42.874,338900.0
2008-11-26 13:10:00,78.82,78.82,78.39,78.66,503500.0,42.8849,42.8849,42.651,42.7979,503500.0
2008-11-26 13:15:00,78.67,78.8,78.51,78.64,363900.0,42.8033,42.874,42.7163,42.787,363900.0
2008-11-26 13:20:00,78.65,78.85,78.55,78.65,247100.0,42.7924,42.9012,42.738,42.7924,247100.0
2008-11-26 13:25:00,78.64,78.78,78.51,78.68,295100.0,42.787,42.8632,42.7163,42.8088,295100.0
2008-11-26 13:30:00,78.68,78.74,78.2,78.22,313700.0,42.8088,42.8414,42.5476,42.5585,313700.0
2008-11-26 13:35:00,78.2,78.64,78.2,78.52,283700.0,42.5476,42.787,42.5476,42.7217,283700.0
2008-11-26 13:40:00,78.52,78.58,78.22,78.53,338100.0,42.7217,42.7543,42.5585,42.7271,338100.0
2008-11-26 13:45:00,78.53,78.66,78.45,78.55,389700.0,42.7271,42.7979,42.6836,42.738,389700.0
2008-11-26 13:50:00,78.55,78.78,78.36,78.42,307600.0,42.738,42.8632,42.6346,42.6673,307600.0
2008-11-26 13:55:00,78.43,78.55,78.31,78.48,222200.0,42.6727,42.738,42.6074,42.6999,222200.0
2008-11-26 14:00:00,78.45,78.5,78.14,78.32,389100.0,42.6836,42.7108,42.5149,42.6129,389100.0
2008-11-26 14:05:00,78.32,78.58,78.3,78.49,356400.0,42.6129,42.7543,42.602,42.7054,356400.0
2008-11-26 14:10:00,78.48,78.54,78.36,78.37,255800.0,42.6999,42.7326,42.6346,42.6401,255800.0
2008-11-26 14:15:00,78.37,78.84,78.35,78.72,436400.0,42.6401,42.8958,42.6292,42.8305,436400.0
2008-11-26 14:20:00,78.72,79.02,78.67,78.85,364200.0,42.8305,42.9937,42.8033,42.9012,364200.0
2008-11-26 14:25:00,78.85,78.97,78.67,78.88,276900.0,42.9012,42.9665,42.8033,42.9176,276900.0
2008-11-26 14:30:00,78.88,79.45,78.88,79.42,612900.0,42.9176,43.2277,42.9176,43.2114,612900.0
2008-11-26 14:35:00,79.41,79.46,79.24,79.44,604800.0,43.2059,43.2331,43.1134,43.2223,604800.0
2008-11-26 14:40:00,79.42,79.8,79.32,79.76,515300.0,43.2114,43.4181,43.157,43.3964,515300.0
2008-11-26 14:45:00,79.76,79.84,79.48,79.71,547100.0,43.3964,43.4399,43.244,43.3692,547100.0
2008-11-26 14:50:00,79.71,79.77,79.52,79.65,334500.0,43.3692,43.4018,43.2658,43.3365,334500.0
2008-11-26 14:55:00,79.66,79.87,79.59,79.76,365100.0,43.342,43.4562,43.3039,43.3964,365100.0
2008-11-26 15:00:00,79.76,79.96,79.56,79.68,691900.0,43.3964,43.5052,43.2875,43.3528,691900.0
2008-11-26 15:05:00,79.69,79.72,79.38,79.58,631800.0,43.3583,43.3746,43.1896,43.2984,631800.0
2008-11-26 15:10:00,79.58,79.98,79.48,79.92,729500.0,43.2984,43.5161,43.244,43.4834,729500.0
2008-11-26 15:15:00,79.93,79.96,79.83,79.9,569000.0,43.4889,43.5052,43.4345,43.4725,569000.0
2008-11-26 15:20:00,79.92,79.99,79.82,79.97,543300.0,43.4834,43.5215,43.429,43.5106,543300.0
2008-11-26 15:25:00,79.97,80.37,79.92,80.37,1227500.0,43.5106,43.7283,43.4834,43.7283,1227500.0
2008-11-26 15:30:00,80.36,80.49,79.99,80.44,942200.0,43.7228,43.7935,43.5215,43.7663,942200.0
2008-11-26 15:35:00,80.44,80.63,80.24,80.46,887300.0,43.7663,43.8697,43.6575,43.7772,887300.0
2008-11-26 15:40:00,80.46,80.59,79.88,80.0,1035600.0,43.7772,43.848,43.4617,43.5269,1035600.0
2008-11-26 15:45:00,80.0,80.31,79.88,79.97,1155900.0,43.5269,43.6956,43.4617,43.5106,1155900.0
2008-11-26 15:50:00,79.97,80.54,79.89,80.49,1108400.0,43.5106,43.8208,43.4671,43.7935,1108400.0
2008-11-26 15:55:00,80.5,81.03,80.47,80.88,1887900.0,43.799,44.0874,43.7827,44.0057,1887900.0
2008-11-28 09:30:00,79.86,80.2,79.45,80.05,946800.0,43.4508,43.6358,43.2277,43.5541,946800.0
2008-11-28 09:35:00,80.03,80.3,79.94,80.17,450800.0,43.5433,43.6902,43.4943,43.6194,450800.0
2008-11-28 09:40:00,80.15,80.21,79.75,79.92,399900.0,43.6086,43.6412,43.3909,43.4834,399900.0
2008-11-28 09:45:00,79.92,80.12,79.89,79.94,390800.0,43.4834,43.5922,43.4671,43.4943,390800.0
2008-11-28 09:50:00,79.96,80.02,79.78,79.83,424400.0,43.5052,43.5378,43.4072,43.4345,424400.0
2008-11-28 09:55:00,79.84,80.04,79.81,80.04,363300.0,43.4399,43.5487,43.4236,43.5487,363300.0
2008-11-28 10:00:00,80.04,80.44,80.03,80.32,486300.0,43.5487,43.7663,43.5433,43.7011,486300.0
2008-11-28 10:05:00,80.32,80.32,79.8,79.91,518700.0,43.7011,43.7011,43.4181,43.478,518700.0
2008-11-28 10:10:00,79.9,79.96,79.71,79.79,367800.0,43.4725,43.5052,43.3692,43.4127,367800.0
2008-11-28 10:15:00,79.79,79.79,79.58,79.63,336300.0,43.4127,43.4127,43.2984,43.3256,336300.0
2008-11-28 10:20:00,79.64,79.82,79.52,79.61,390900.0,43.3311,43.429,43.2658,43.3148,390900.0
2008-11-28 10:25:00,79.59,79.78,79.5,79.59,380300.0,43.3039,43.4072,43.2549,43.3039,380300.0
2008-11-28 10:30:00,79.56,79.61,79.33,79.34,418500.0,43.2875,43.3148,43.1624,43.1678,418500.0
2008-11-28 10:35:00,79.33,79.43,79.24,79.25,276000.0,43.1624,43.2168,43.1134,43.1189,276000.0
2008-11-28 10:40:00,79.27,79.58,79.2,79.48,219200.0,43.1298,43.2984,43.0917,43.244,219200.0
2008-11-28 10:45:00,79.48,79.62,79.35,79.58,220100.0,43.244,43.3202,43.1733,43.2984,220100.0
2008-11-28 10:50:00,79.58,79.65,79.39,79.63,211100.0,43.2984,43.3365,43.1951,43.3256,211100.0
2008-11-28 10:55:00,79.63,79.85,79.63,79.79,218200.0,43.3256,43.4453,43.3256,43.4127,218200.0
2008-11-28 11:00:00,79.78,79.79,79.59,79.66,219700.0,43.4072,43.4127,43.3039,43.342,219700.0
2008-11-28 11:05:00,79.66,79.68,79.39,79.42,290400.0,43.342,43.3528,43.1951,43.2114,290400.0
2008-11-28 11:10:00,79.42,79.6,79.4,79.5,171700.0,43.2114,43.3093,43.2005,43.2549,171700.0
2008-11-28 11:15:00,79.5,79.5,79.2,79.4,252800.0,43.2549,43.2549,43.0917,43.2005,252800.0
2008-11-28 11:20:00,79.4,79.55,79.27,79.48,222600.0,43.2005,43.2821,43.1298,43.244,222600.0
2008-11-28 11:25:00,79.48,79.61,79.33,79.57,279000.0,43.244,43.3148,43.1624,43.293,279000.0
2008-11-28 11:30:00,79.56,79.6,79.42,79.51,220100.0,43.2875,43.3093,43.2114,43.2603,220100.0
2008-11-28 11:35:00,79.51,79.51,79.3,79.42,233100.0,43.2603,43.2603,43.1461,43.2114,233100.0
2008-11-28 11:40:00,79.42,79.5,79.32,79.4,314200.0,43.2114,43.2549,43.157,43.2005,314200.0
2008-11-28 11:45:00,79.4,79.56,79.37,79.55,223500.0,43.2005,43.2875,43.1842,43.2821,223500.0
2008-11-28 11:50:00,79.55,79.68,79.47,79.67,221600.0,43.2821,43.3528,43.2386,43.3474,221600.0
2008-11-28 11:55:00,79.68,79.85,79.58,79.75,321300.0,43.3528,43.4453,43.2984,43.3909,321300.0
2008-11-28 12:00:00,79.75,79.82,79.65,79.76,265100.0,43.3909,43.429,43.3365,43.3964,265100.0
2008-11-28 12:05:00,79.77,79.82,79.54,79.56,220200.0,43.4018,43.429,43.2767,43.2875,220200.0
2008-11-28 12:10:00,79.57,79.82,79.52,79.77,211000.0,43.293,43.429,43.2658,43.4018,211000.0
2008-11-28 12:15:00,79.79,79.84,79.55,79.65,337300.0,43.4127,43.4399,43.2821,43.3365,337300.0
2008-11-28 12:20:00,79.64,79.76,79.59,79.74,316900.0,43.3311,43.3964,43.3039,43.3855,316900.0
2008-11-28 12:25:00,79.74,79.84,79.63,79.8,289900.0,43.3855,43.4399,43.3256,43.4181,289900.0
2008-11-28 12:30:00,79.79,79.82,79.63,79.72,294300.0,43.4127,43.429,43.3256,43.3746,294300.0
2008-11-28 12:35:00,79.72,79.87,79.65,79.77,297300.0,43.3746,43.4562,43.3365,43.4018,297300.0
2008-11-28 12:40:00,79.77,80.0,79.76,79.98,538900.0,43.4018,43.5269,43.3964,43.5161,538900.0
2008-11-28 12:45:00,79.98,80.07,79.84,79.92,611900.0,43.5161,43.565,43.4399,43.4834,611900.0
2008-11-28 12:50:00,79.93,80.17,79.92,80.11,705400.0,43.4889,43.6194,43.4834,43.5868,705400.0
2008-11-28 12:55:00,80.11,80.39,79.9,80.2,1086900.0,43.5868,43.7391,43.4725,43.6358,1086900.0
2008-11-28 13:00:00,80.2,80.7,80.15,80.4,2357700.0,43.6358,43.9078,43.6086,43.7446,2357700.0
2008-11-28 13:05:00,80.42,80.59,80.25,80.58,12700.0,43.7555,43.848,43.663,43.8425,12700.0
2008-11-28 13:10:00,80.51,80.51,80.26,80.5,27400.0,43.8044,43.8044,43.6684,43.799,27400.0
2008-11-28 13:15:00,80.31,80.4,80.3,80.4,1300.0,43.6956,43.7446,43.6902,43.7446,1300.0
2008-11-28 13:20:00,80.4,80.5,80.15,80.5,18900.0,43.7446,43.799,43.6086,43.799,18900.0
2008-11-28 13:25:00,80.15,80.57,80.15,80.35,406200.0,43.6086,43.8371,43.6086,43.7174,406200.0
2008-11-28 13:30:00,80.4,80.56,80.4,80.56,7200.0,43.7446,43.8316,43.7446,43.8316,7200.0
2008-11-28 13:35:00,80.56,80.56,80.4,80.45,6600.0,43.8316,43.8316,43.7446,43.7718,6600.0
2008-11-28 13:40:00,80.56,80.58,80.4,80.4,3800.0,43.8316,43.8425,43.7446,43.7446,3800.0
2008-11-28 13:45:00,80.4,80.4,80.4,80.4,100.0,43.7446,43.7446,43.7446,43.7446,100.0
2008-11-28 13:50:00,80.15,80.69,80.15,80.6,1800.0,43.6086,43.9024,43.6086,43.8534,1800.0
2008-11-28 13:55:00,80.6,80.6,80.6,80.6,0.0,43.8534,43.8534,43.8534,43.8534,0.0
2008-11-28 14:00:00,80.6,80.6,80.6,80.6,0.0,43.8534,43.8534,43.8534,43.8534,0.0
2008-11-28 14:05:00,80.6,80.6,80.6,80.6,0.0,43.8534,43.8534,43.8534,43.8534,0.0
2008-11-28 14:10:00,80.5,80.5,80.4,80.5,1300.0,43.799,43.799,43.7446,43.799,1300.0
2008-11-28 14:15:00,80.5,80.5,80.5,80.5,0.0,43.799,43.799,43.799,43.799,0.0
2008-11-28 14:20:00,80.5,80.5,80.5,80.5,0.0,43.799,43.799,43.799,43.799,0.0
2008-11-28 14:25:00,80.5,80.5,80.4,80.4,300.0,43.799,43.799,43.7446,43.7446,300.0
2008-11-28 14:30:00,80.4,80.4,80.4,80.4,0.0,43.7446,43.7446,43.7446,43.7446,0.0
2008-11-28 14:35:00,80.6,80.6,80.6,80.6,300.0,43.8534,43.8534,43.8534,43.8534,300.0
2008-11-28 14:40:00,80.8,80.89,80.68,80.69,1000.0,43.9622,44.0112,43.8969,43.9024,1000.0
2008-11-28 14:45:00,80.69,80.69,80.69,80.69,0.0,43.9024,43.9024,43.9024,43.9024,0.0
2008-11-28 14:50:00,80.75,80.75,80.75,80.75,5000.0,43.935,43.935,43.935,43.935,5000.0
2008-11-28 14:55:00,80.75,80.75,80.75,80.75,0.0,43.935,43.935,43.935,43.935,0.0
2008-11-28 15:00:00,80.75,80.75,80.75,80.75,0.0,43.935,43.935,43.935,43.935,0.0
2008-11-28 15:05:00,80.75,80.75,80.75,80.75,0.0,43.935,43.935,43.935,43.935,0.0
2008-11-28 15:10:00,80.58,80.89,80.58,80.89,2100.0,43.8425,44.0112,43.8425,44.0112,2100.0
2008-11-28 15:15:00,80.89,80.89,80.89,80.89,0.0,44.0112,44.0112,44.0112,44.0112,0.0
2008-11-28 15:20:00,80.89,80.89,80.89,80.89,0.0,44.0112,44.0112,44.0112,44.0112,0.0
2008-11-28 15:25:00,80.89,80.89,80.89,80.89,0.0,44.0112,44.0112,44.0112,44.0112,0.0
2008-11-28 15:30:00,80.89,80.89,80.89,80.89,0.0,44.0112,44.0112,44.0112,44.0112,0.0
2008-11-28 15:35:00,80.6,80.6,80.6,80.6,500.0,43.8534,43.8534,43.8534,43.8534,500.0
2008-11-28 15:40:00,80.6,80.65,80.6,80.65,700.0,43.8534,43.8806,43.8534,43.8806,700.0
2008-11-28 15:45:00,80.76,80.8,80.76,80.8,3100.0,43.9405,43.9622,43.9405,43.9622,3100.0
2008-11-28 15:50:00,80.76,80.8,80.76,80.8,5000.0,43.9405,43.9622,43.9405,43.9622,5000.0
2008-11-28 15:55:00,80.8,80.8,80.8,80.8,0.0,43.9622,43.9622,43.9622,43.9622,0.0
2008-12-01 09:30:00,77.89,77.98,77.35,77.59,1386100.0,42.3789,42.4279,42.0851,42.2157,1386100.0
2008-12-01 09:35:00,77.6,77.84,77.33,77.53,894700.0,42.2211,42.3517,42.0742,42.1831,894700.0
2008-12-01 09:40:00,77.53,77.74,77.34,77.41,820500.0,42.1831,42.2973,42.0797,42.1178,820500.0
2008-12-01 09:45:00,77.41,77.5,77.27,77.36,658300.0,42.1178,42.1667,42.0416,42.0906,658300.0
2008-12-01 09:50:00,77.34,77.42,76.58,76.84,1065700.0,42.0797,42.1232,41.6662,41.8076,1065700.0
2008-12-01 09:55:00,76.83,77.17,76.73,76.92,668400.0,41.8022,41.9872,41.7478,41.8512,668400.0
2008-12-01 10:00:00,76.92,77.4,76.79,77.25,610500.0,41.8512,42.1123,41.7804,42.0307,610500.0
2008-12-01 10:05:00,77.24,77.38,76.98,77.37,705100.0,42.0253,42.1014,41.8838,42.096,705100.0
2008-12-01 10:10:00,77.37,77.57,77.18,77.39,761000.0,42.096,42.2048,41.9926,42.1069,761000.0
2008-12-01 10:15:00,77.4,77.59,77.19,77.27,577900.0,42.1123,42.2157,41.9981,42.0416,577900.0
2008-12-01 10:20:00,77.27,77.36,77.13,77.16,436600.0,42.0416,42.0906,41.9654,41.9817,436600.0
2008-12-01 10:25:00,77.15,77.3,77.0,77.23,520100.0,41.9763,42.0579,41.8947,42.0198,520100.0
2008-12-01 10:30:00,77.23,77.39,77.05,77.29,486500.0,42.0198,42.1069,41.9219,42.0525,486500.0
2008-12-01 10:35:00,77.27,77.49,77.22,77.32,413500.0,42.0416,42.1613,42.0144,42.0688,413500.0
2008-12-01 10:40:00,77.31,77.58,77.12,77.47,645100.0,42.0634,42.2103,41.96,42.1504,645100.0
2008-12-01 10:45:00,77.46,77.54,77.3,77.32,497900.0,42.145,42.1885,42.0579,42.0688,497900.0
2008-12-01 10:50:00,77.32,77.64,77.31,77.62,475300.0,42.0688,42.2429,42.0634,42.232,475300.0
2008-12-01 10:55:00,77.62,77.65,77.09,77.12,395500.0,42.232,42.2483,41.9437,41.96,395500.0
2008-12-01 11:00:00,77.13,77.29,77.01,77.29,436900.0,41.9654,42.0525,41.9001,42.0525,436900.0
2008-12-01 11:05:00,77.29,77.31,77.05,77.12,347900.0,42.0525,42.0634,41.9219,41.96,347900.0
2008-12-01 11:10:00,77.13,77.56,77.1,77.49,365800.0,41.9654,42.1994,41.9491,42.1613,365800.0
2008-12-01 11:15:00,77.48,77.6,77.4,77.56,292000.0,42.1558,42.2211,42.1123,42.1994,292000.0
2008-12-01 11:20:00,77.58,77.6,77.36,77.44,295600.0,42.2103,42.2211,42.0906,42.1341,295600.0
2008-12-01 11:25:00,77.44,77.48,77.08,77.17,447600.0,42.1341,42.1558,41.9382,41.9872,447600.0
2008-12-01 11:30:00,77.16,77.44,77.11,77.35,370300.0,41.9817,42.1341,41.9545,42.0851,370300.0
2008-12-01 11:35:00,77.34,77.5,77.22,77.28,360400.0,42.0797,42.1667,42.0144,42.047,360400.0
2008-12-01 11:40:00,77.29,77.47,77.2,77.25,393300.0,42.0525,42.1504,42.0035,42.0307,393300.0
2008-12-01 11:45:00,77.25,77.44,77.23,77.39,260300.0,42.0307,42.1341,42.0198,42.1069,260300.0
2008-12-01 11:50:00,77.4,77.4,77.13,77.23,319900.0,42.1123,42.1123,41.9654,42.0198,319900.0
2008-12-01 11:55:00,77.24,77.39,77.08,77.09,291800.0,42.0253,42.1069,41.9382,41.9437,291800.0
2008-12-01 12:00:00,77.09,77.15,76.88,77.02,407200.0,41.9437,41.9763,41.8294,41.9056,407200.0
2008-12-01 12:05:00,77.02,77.29,76.98,77.2,468200.0,41.9056,42.0525,41.8838,42.0035,468200.0
2008-12-01 12:10:00,77.21,77.46,77.15,77.28,434600.0,42.0089,42.145,41.9763,42.047,434600.0
2008-12-01 12:15:00,77.29,77.31,76.96,77.04,385700.0,42.0525,42.0634,41.8729,41.9164,385700.0
2008-12-01 12:20:00,77.04,77.22,76.92,77.02,311100.0,41.9164,42.0144,41.8512,41.9056,311100.0
2008-12-01 12:25:00,77.03,77.06,76.84,76.91,380200.0,41.911,41.9273,41.8076,41.8457,380200.0
2008-12-01 12:30:00,76.9,77.16,76.86,77.1,327000.0,41.8403,41.9817,41.8185,41.9491,327000.0
2008-12-01 12:35:00,77.09,77.17,76.85,77.0,373600.0,41.9437,41.9872,41.8131,41.8947,373600.0
2008-12-01 12:40:00,77.01,77.08,76.81,76.99,376800.0,41.9001,41.9382,41.7913,41.8892,376800.0
2008-12-01 12:45:00,76.99,77.17,76.92,76.98,270500.0,41.8892,41.9872,41.8512,41.8838,270500.0
2008-12-01 12:50:00,77.0,77.06,76.6,76.7,353100.0,41.8947,41.9273,41.677,41.7315,353100.0
2008-12-01 12:55:00,76.69,76.94,76.62,76.82,318600.0,41.726,41.862,41.6879,41.7967,318600.0
2008-12-01 13:00:00,76.82,77.14,76.77,77.08,239300.0,41.7967,41.9709,41.7695,41.9382,239300.0
2008-12-01 13:05:00,77.09,77.25,77.03,77.25,212300.0,41.9437,42.0307,41.911,42.0307,212300.0
2008-12-01 13:10:00,77.25,77.46,77.25,77.45,368100.0,42.0307,42.145,42.0307,42.1395,368100.0
2008-12-01 13:15:00,77.45,77.45,77.27,77.37,286900.0,42.1395,42.1395,42.0416,42.096,286900.0
2008-12-01 13:20:00,77.37,77.39,77.13,77.19,235600.0,42.096,42.1069,41.9654,41.9981,235600.0
2008-12-01 13:25:00,77.19,77.2,76.91,77.03,269700.0,41.9981,42.0035,41.8457,41.911,269700.0
2008-12-01 13:30:00,77.03,77.49,76.96,77.34,368700.0,41.911,42.1613,41.8729,42.0797,368700.0
2008-12-01 13:35:00,77.33,77.41,77.2,77.25,274700.0,42.0742,42.1178,42.0035,42.0307,274700.0
2008-12-01 13:40:00,77.24,77.3,76.8,76.9,566100.0,42.0253,42.0579,41.7859,41.8403,566100.0
2008-12-01 13:45:00,76.91,77.07,76.72,76.77,574400.0,41.8457,41.9328,41.7423,41.7695,574400.0
2008-12-01 13:50:00,76.78,76.94,76.62,76.68,419400.0,41.775,41.862,41.6879,41.7206,419400.0
2008-12-01 13:55:00,76.7,76.86,76.6,76.83,363800.0,41.7315,41.8185,41.677,41.8022,363800.0
2008-12-01 14:00:00,76.85,76.96,76.58,76.63,425800.0,41.8131,41.8729,41.6662,41.6934,425800.0
2008-12-01 14:05:00,76.64,76.99,76.47,76.94,572000.0,41.6988,41.8892,41.6063,41.862,572000.0
2008-12-01 14:10:00,76.94,77.03,76.71,76.97,444100.0,41.862,41.911,41.7369,41.8784,444100.0
2008-12-01 14:15:00,76.97,76.98,76.47,76.63,469700.0,41.8784,41.8838,41.6063,41.6934,469700.0
2008-12-01 14:20:00,76.63,76.86,76.5,76.8,489600.0,41.6934,41.8185,41.6226,41.7859,489600.0
2008-12-01 14:25:00,76.82,77.01,76.65,76.9,415800.0,41.7967,41.9001,41.7043,41.8403,415800.0
2008-12-01 14:30:00,76.89,77.17,76.76,76.93,541300.0,41.8348,41.9872,41.7641,41.8566,541300.0
2008-12-01 14:35:00,76.93,76.97,76.55,76.68,451300.0,41.8566,41.8784,41.6498,41.7206,451300.0
2008-12-01 14:40:00,76.68,76.95,76.61,76.79,369500.0,41.7206,41.8675,41.6825,41.7804,369500.0
2008-12-01 14:45:00,76.8,77.1,76.76,76.81,452100.0,41.7859,41.9491,41.7641,41.7913,452100.0
2008-12-01 14:50:00,76.81,77.19,76.8,77.04,512100.0,41.7913,41.9981,41.7859,41.9164,512100.0
2008-12-01 14:55:00,77.05,77.07,76.56,76.65,429500.0,41.9219,41.9328,41.6553,41.7043,429500.0
2008-12-01 15:00:00,76.65,76.85,76.46,76.5,521400.0,41.7043,41.8131,41.6009,41.6226,521400.0
2008-12-01 15:05:00,76.49,76.67,76.31,76.45,698800.0,41.6172,41.7151,41.5193,41.5954,698800.0
2008-12-01 15:10:00,76.46,76.66,76.35,76.4,447900.0,41.6009,41.7097,41.541,41.5682,447900.0
2008-12-01 15:15:00,76.4,76.52,76.05,76.22,584900.0,41.5682,41.6335,41.3778,41.4703,584900.0
2008-12-01 15:20:00,76.21,76.26,75.85,75.95,640700.0,41.4649,41.4921,41.269,41.3234,640700.0
2008-12-01 15:25:00,75.95,76.23,75.94,76.06,571300.0,41.3234,41.4757,41.318,41.3832,571300.0
2008-12-01 15:30:00,76.07,76.11,75.67,75.92,847700.0,41.3887,41.4104,41.171,41.3071,847700.0
2008-12-01 15:35:00,75.92,76.06,75.57,75.67,797400.0,41.3071,41.3832,41.1166,41.171,797400.0
2008-12-01 15:40:00,75.61,75.65,75.02,75.06,1678200.0,41.1384,41.1602,40.8174,40.8392,1678200.0
2008-12-01 15:45:00,75.07,75.45,75.02,75.22,1345500.0,40.8446,41.0513,40.8174,40.9262,1345500.0
2008-12-01 15:50:00,75.24,75.43,74.87,75.0,2001000.0,40.9371,41.0405,40.7358,40.8065,2001000.0
2008-12-01 15:55:00,75.01,75.1,74.45,74.65,3432100.0,40.812,40.8609,40.5073,40.6161,3432100.0
2008-12-02 09:30:00,75.59,75.89,75.24,75.5,908500.0,41.1275,41.2907,40.9371,41.0786,908500.0
2008-12-02 09:35:00,75.5,75.94,75.38,75.73,810200.0,41.0786,41.318,41.0133,41.2037,810200.0
2008-12-02 09:40:00,75.72,75.78,75.44,75.55,628400.0,41.1983,41.2309,41.0459,41.1058,628400.0
2008-12-02 09:45:00,75.56,75.63,75.22,75.45,627900.0,41.1112,41.1493,40.9262,41.0513,627900.0
2008-12-02 09:50:00,75.45,75.85,75.32,75.59,856700.0,41.0513,41.269,40.9806,41.1275,856700.0
2008-12-02 09:55:00,75.6,75.88,75.3,75.52,669700.0,41.133,41.2853,40.9697,41.0894,669700.0
2008-12-02 10:00:00,75.51,75.92,75.33,75.9,769400.0,41.084,41.3071,40.9861,41.2962,769400.0
2008-12-02 10:05:00,75.9,76.17,75.76,76.11,862300.0,41.2962,41.4431,41.22,41.4104,862300.0
2008-12-02 10:10:00,76.1,76.43,75.98,76.21,786200.0,41.405,41.5846,41.3397,41.4649,786200.0
2008-12-02 10:15:00,76.23,76.35,76.03,76.28,822300.0,41.4757,41.541,41.3669,41.5029,822300.0
2008-12-02 10:20:00,76.3,76.41,76.0,76.28,739800.0,41.5138,41.5737,41.3506,41.5029,739800.0
2008-12-02 10:25:00,76.26,76.3,76.03,76.14,600800.0,41.4921,41.5138,41.3669,41.4268,600800.0
2008-12-02 10:30:00,76.14,76.5,76.13,76.22,721200.0,41.4268,41.6226,41.4213,41.4703,721200.0
2008-12-02 10:35:00,76.23,76.38,76.0,76.3,496200.0,41.4757,41.5574,41.3506,41.5138,496200.0
2008-12-02 10:40:00,76.29,76.44,76.0,76.14,495200.0,41.5084,41.59,41.3506,41.4268,495200.0
2008-12-02 10:45:00,76.12,76.57,76.06,76.26,594200.0,41.4159,41.6607,41.3832,41.4921,594200.0
2008-12-02 10:50:00,76.27,76.28,75.8,75.81,641200.0,41.4975,41.5029,41.2418,41.2472,641200.0
2008-12-02 10:55:00,75.81,76.08,75.65,75.81,562100.0,41.2472,41.3941,41.1602,41.2472,562100.0
2008-12-02 11:00:00,75.79,76.15,75.65,75.91,458600.0,41.2363,41.4322,41.1602,41.3016,458600.0
2008-12-02 11:05:00,75.9,75.91,75.51,75.71,468700.0,41.2962,41.3016,41.084,41.1928,468700.0
2008-12-02 11:10:00,75.71,75.94,75.32,75.34,453400.0,41.1928,41.318,40.9806,40.9915,453400.0
2008-12-02 11:15:00,75.36,75.59,75.22,75.45,496100.0,41.0024,41.1275,40.9262,41.0513,496100.0
2008-12-02 11:20:00,75.46,75.79,75.44,75.55,656100.0,41.0568,41.2363,41.0459,41.1058,656100.0
2008-12-02 11:25:00,75.55,76.1,75.5,75.81,496700.0,41.1058,41.405,41.0786,41.2472,496700.0
2008-12-02 11:30:00,75.81,75.98,75.68,75.69,523600.0,41.2472,41.3397,41.1765,41.1819,523600.0
2008-12-02 11:35:00,75.68,75.86,75.57,75.61,280700.0,41.1765,41.2744,41.1166,41.1384,280700.0
2008-12-02 11:40:00,75.61,76.02,75.52,75.84,397700.0,41.1384,41.3615,41.0894,41.2635,397700.0
2008-12-02 11:45:00,75.84,76.26,75.76,76.23,531100.0,41.2635,41.4921,41.22,41.4757,531100.0
2008-12-02 11:50:00,76.22,76.45,76.18,76.33,447000.0,41.4703,41.5954,41.4485,41.5301,447000.0
2008-12-02 11:55:00,76.32,76.5,76.23,76.36,616200.0,41.5247,41.6226,41.4757,41.5465,616200.0
2008-12-02 12:00:00,76.36,76.57,76.27,76.27,666700.0,41.5465,41.6607,41.4975,41.4975,666700.0
2008-12-02 12:05:00,76.29,76.52,76.25,76.42,533300.0,41.5084,41.6335,41.4866,41.5791,533300.0
2008-12-02 12:10:00,76.42,76.54,76.28,76.44,404400.0,41.5791,41.6444,41.5029,41.59,404400.0
2008-12-02 12:15:00,76.45,76.85,76.41,76.77,547700.0,41.5954,41.8131,41.5737,41.7695,547700.0
2008-12-02 12:20:00,76.78,77.22,76.78,77.0,619000.0,41.775,42.0144,41.775,41.8947,619000.0
2008-12-02 12:25:00,77.0,77.22,76.98,77.04,422400.0,41.8947,42.0144,41.8838,41.9164,422400.0
2008-12-02 12:30:00,77.05,77.34,77.05,77.17,449700.0,41.9219,42.0797,41.9219,41.9872,449700.0
2008-12-02 12:35:00,77.18,77.31,76.83,76.96,510800.0,41.9926,42.0634,41.8022,41.8729,510800.0
2008-12-02 12:40:00,76.94,77.1,76.8,76.81,346600.0,41.862,41.9491,41.7859,41.7913,346600.0
2008-12-02 12:45:00,76.81,76.93,76.69,76.82,330400.0,41.7913,41.8566,41.726,41.7967,330400.0
2008-12-02 12:50:00,76.82,76.93,76.57,76.69,351700.0,41.7967,41.8566,41.6607,41.726,351700.0
2008-12-02 12:55:00,76.66,76.96,76.62,76.86,270000.0,41.7097,41.8729,41.6879,41.8185,270000.0
2008-12-02 13:00:00,76.84,76.96,76.69,76.78,311500.0,41.8076,41.8729,41.726,41.775,311500.0
2008-12-02 13:05:00,76.8,76.9,76.69,76.82,258400.0,41.7859,41.8403,41.726,41.7967,258400.0
2008-12-02 13:10:00,76.83,77.02,76.78,76.85,342600.0,41.8022,41.9056,41.775,41.8131,342600.0
2008-12-02 13:15:00,76.87,77.02,76.81,76.9,263100.0,41.824,41.9056,41.7913,41.8403,263100.0
2008-12-02 13:20:00,76.88,76.98,76.8,76.84,324500.0,41.8294,41.8838,41.7859,41.8076,324500.0
2008-12-02 13:25:00,76.84,77.04,76.8,76.95,319900.0,41.8076,41.9164,41.7859,41.8675,319900.0
2008-12-02 13:30:00,76.96,77.3,76.51,76.52,609300.0,41.8729,42.0579,41.6281,41.6335,609300.0
2008-12-02 13:35:00,76.52,76.72,76.39,76.43,374500.0,41.6335,41.7423,41.5628,41.5846,374500.0
2008-12-02 13:40:00,76.46,76.68,76.37,76.44,387600.0,41.6009,41.7206,41.5519,41.59,387600.0
2008-12-02 13:45:00,76.43,76.65,76.27,76.34,521100.0,41.5846,41.7043,41.4975,41.5356,521100.0
2008-12-02 13:50:00,76.35,76.53,76.25,76.5,412200.0,41.541,41.639,41.4866,41.6226,412200.0
2008-12-02 13:55:00,76.48,76.56,76.35,76.45,413900.0,41.6118,41.6553,41.541,41.5954,413900.0
2008-12-02 14:00:00,76.45,76.7,75.84,75.95,727000.0,41.5954,41.7315,41.2635,41.3234,727000.0
2008-12-02 14:05:00,75.97,76.09,75.59,75.75,712300.0,41.3343,41.3996,41.1275,41.2146,712300.0
2008-12-02 14:10:00,75.75,76.04,75.66,75.99,517300.0,41.2146,41.3724,41.1656,41.3452,517300.0
2008-12-02 14:15:00,75.99,76.18,75.77,75.87,510700.0,41.3452,41.4485,41.2255,41.2799,510700.0
2008-12-02 14:20:00,75.88,75.88,75.33,75.55,767300.0,41.2853,41.2853,40.9861,41.1058,767300.0
2008-12-02 14:25:00,75.55,75.55,74.93,75.39,912300.0,41.1058,41.1058,40.7684,41.0187,912300.0
2008-12-02 14:30:00,75.39,75.7,75.21,75.57,576700.0,41.0187,41.1874,40.9208,41.1166,576700.0
2008-12-02 14:35:00,75.58,75.7,75.32,75.54,582300.0,41.1221,41.1874,40.9806,41.1003,582300.0
2008-12-02 14:40:00,75.55,75.68,75.2,75.42,529000.0,41.1058,41.1765,40.9153,41.035,529000.0
2008-12-02 14:45:00,75.42,75.53,75.3,75.5,590000.0,41.035,41.0949,40.9697,41.0786,590000.0
2008-12-02 14:50:00,75.49,76.02,75.42,75.82,546400.0,41.0731,41.3615,41.035,41.2527,546400.0
2008-12-02 14:55:00,75.82,76.24,75.78,76.18,497300.0,41.2527,41.4812,41.2309,41.4485,497300.0
2008-12-02 15:00:00,76.19,76.2,75.83,75.85,614900.0,41.454,41.4594,41.2581,41.269,614900.0
2008-12-02 15:05:00,75.84,75.91,75.42,75.53,578100.0,41.2635,41.3016,41.035,41.0949,578100.0
2008-12-02 15:10:00,75.51,75.72,75.33,75.71,541100.0,41.084,41.1983,40.9861,41.1928,541100.0
2008-12-02 15:15:00,75.72,76.53,75.7,76.5,769000.0,41.1983,41.639,41.1874,41.6226,769000.0
2008-12-02 15:20:00,76.53,76.95,76.4,76.93,964000.0,41.639,41.8675,41.5682,41.8566,964000.0
2008-12-02 15:25:00,76.93,77.23,76.8,76.89,990200.0,41.8566,42.0198,41.7859,41.8348,990200.0
2008-12-02 15:30:00,76.88,77.29,76.79,77.19,1081800.0,41.8294,42.0525,41.7804,41.9981,1081800.0
2008-12-02 15:35:00,77.21,77.5,76.91,76.96,1159600.0,42.0089,42.1667,41.8457,41.8729,1159600.0
2008-12-02 15:40:00,76.99,77.24,76.63,76.95,1087700.0,41.8892,42.0253,41.6934,41.8675,1087700.0
2008-12-02 15:45:00,76.96,77.12,76.18,76.34,1156800.0,41.8729,41.96,41.4485,41.5356,1156800.0
2008-12-02 15:50:00,76.34,77.07,76.04,77.0,1158100.0,41.5356,41.9328,41.3724,41.8947,1158100.0
2008-12-02 15:55:00,77.0,78.0,76.93,77.64,2306900.0,41.8947,42.4388,41.8566,42.2429,2306900.0
2008-12-03 09:30:00,76.16,76.48,75.73,76.29,668900.0,41.4377,41.6118,41.2037,41.5084,668900.0
2008-12-03 09:35:00,76.28,76.49,76.06,76.49,854200.0,41.5029,41.6172,41.3832,41.6172,854200.0
2008-12-03 09:40:00,76.49,76.56,76.07,76.35,781000.0,41.6172,41.6553,41.3887,41.541,781000.0
2008-12-03 09:45:00,76.35,76.79,76.21,76.61,924800.0,41.541,41.7804,41.4649,41.6825,924800.0
2008-12-03 09:50:00,76.61,76.79,76.43,76.62,781400.0,41.6825,41.7804,41.5846,41.6879,781400.0
2008-12-03 09:55:00,76.62,76.81,76.41,76.64,845200.0,41.6879,41.7913,41.5737,41.6988,845200.0
2008-12-03 10:00:00,76.63,77.05,76.43,77.02,908600.0,41.6934,41.9219,41.5846,41.9056,908600.0
2008-12-03 10:05:00,77.02,77.22,76.78,76.88,844600.0,41.9056,42.0144,41.775,41.8294,844600.0
2008-12-03 10:10:00,76.87,76.98,76.6,76.89,860200.0,41.824,41.8838,41.677,41.8348,860200.0
2008-12-03 10:15:00,76.88,77.05,76.69,76.75,642800.0,41.8294,41.9219,41.726,41.7587,642800.0
2008-12-03 10:20:00,76.75,76.95,76.65,76.78,638200.0,41.7587,41.8675,41.7043,41.775,638200.0
2008-12-03 10:25:00,76.78,77.07,76.73,76.8,762500.0,41.775,41.9328,41.7478,41.7859,762500.0
2008-12-03 10:30:00,76.8,76.94,76.59,76.81,459700.0,41.7859,41.862,41.6716,41.7913,459700.0
2008-12-03 10:35:00,76.85,77.58,76.85,77.09,1211100.0,41.8131,42.2103,41.8131,41.9437,1211100.0
2008-12-03 10:40:00,77.08,77.35,76.95,77.15,678000.0,41.9382,42.0851,41.8675,41.9763,678000.0
2008-12-03 10:45:00,77.16,77.63,77.08,77.52,679100.0,41.9817,42.2375,41.9382,42.1776,679100.0
2008-12-03 10:50:00,77.52,77.63,77.41,77.59,725900.0,42.1776,42.2375,42.1178,42.2157,725900.0
2008-12-03 10:55:00,77.6,77.68,77.4,77.61,780100.0,42.2211,42.2647,42.1123,42.2266,780100.0
2008-12-03 11:00:00,77.61,77.82,77.5,77.65,1489400.0,42.2266,42.3408,42.1667,42.2483,1489400.0
2008-12-03 11:05:00,77.65,77.75,77.38,77.63,654500.0,42.2483,42.3027,42.1014,42.2375,654500.0
2008-12-03 11:10:00,77.63,78.08,77.59,78.04,693700.0,42.2375,42.4823,42.2157,42.4605,693700.0
2008-12-03 11:15:00,78.04,78.24,77.86,78.01,620000.0,42.4605,42.5694,42.3626,42.4442,620000.0
2008-12-03 11:20:00,78.02,78.06,77.79,77.94,711900.0,42.4497,42.4714,42.3245,42.4061,711900.0
2008-12-03 11:25:00,77.94,78.19,77.81,77.9,496100.0,42.4061,42.5421,42.3354,42.3844,496100.0
2008-12-03 11:30:00,77.9,78.1,77.82,77.82,583000.0,42.3844,42.4932,42.3408,42.3408,583000.0
2008-12-03 11:35:00,77.82,77.99,77.57,77.88,574000.0,42.3408,42.4333,42.2048,42.3735,574000.0
2008-12-03 11:40:00,77.88,78.23,77.84,77.97,584200.0,42.3735,42.5639,42.3517,42.4224,584200.0
2008-12-03 11:45:00,77.98,78.2,77.95,78.19,479800.0,42.4279,42.5476,42.4116,42.5421,479800.0
2008-12-03 11:50:00,78.19,78.83,78.11,78.82,789400.0,42.5421,42.8904,42.4986,42.8849,789400.0
2008-12-03 11:55:00,78.81,78.97,78.66,78.85,581500.0,42.8795,42.9665,42.7979,42.9012,581500.0
2008-12-03 12:00:00,78.86,78.87,78.25,78.32,584200.0,42.9067,42.9121,42.5748,42.6129,584200.0
2008-12-03 12:05:00,78.32,78.62,78.24,78.36,395600.0,42.6129,42.7761,42.5694,42.6346,395600.0
2008-12-03 12:10:00,78.36,78.58,78.33,78.43,576700.0,42.6346,42.7543,42.6183,42.6727,576700.0
2008-12-03 12:15:00,78.43,78.69,78.15,78.16,568700.0,42.6727,42.8142,42.5204,42.5258,568700.0
2008-12-03 12:20:00,78.15,78.32,78.04,78.14,585500.0,42.5204,42.6129,42.4605,42.5149,585500.0
2008-12-03 12:25:00,78.14,78.51,78.1,78.2,429400.0,42.5149,42.7163,42.4932,42.5476,429400.0
2008-12-03 12:30:00,78.21,78.49,78.2,78.31,385000.0,42.553,42.7054,42.5476,42.6074,385000.0
2008-12-03 12:35:00,78.31,78.65,78.29,78.49,382300.0,42.6074,42.7924,42.5966,42.7054,382300.0
2008-12-03 12:40:00,78.49,78.57,78.15,78.28,406900.0,42.7054,42.7489,42.5204,42.5911,406900.0
2008-12-03 12:45:00,78.29,78.49,78.18,78.26,546900.0,42.5966,42.7054,42.5367,42.5802,546900.0
2008-12-03 12:50:00,78.26,78.33,78.1,78.31,336900.0,42.5802,42.6183,42.4932,42.6074,336900.0
2008-12-03 12:55:00,78.29,78.49,78.05,78.2,423300.0,42.5966,42.7054,42.466,42.5476,423300.0
2008-12-03 13:00:00,78.21,78.28,78.07,78.16,295400.0,42.553,42.5911,42.4769,42.5258,295400.0
2008-12-03 13:05:00,78.13,78.17,77.89,78.01,294700.0,42.5095,42.5313,42.3789,42.4442,294700.0
2008-12-03 13:10:00,78.0,78.1,77.76,77.9,290000.0,42.4388,42.4932,42.3082,42.3844,290000.0
2008-12-03 13:15:00,77.91,78.14,77.83,77.89,222100.0,42.3898,42.5149,42.3463,42.3789,222100.0
2008-12-03 13:20:00,77.88,78.05,77.46,77.49,320000.0,42.3735,42.466,42.145,42.1613,320000.0
2008-12-03 13:25:00,77.49,77.69,77.37,77.54,390000.0,42.1613,42.2701,42.096,42.1885,390000.0
2008-12-03 13:30:00,77.54,77.59,77.22,77.45,355200.0,42.1885,42.2157,42.0144,42.1395,355200.0
2008-12-03 13:35:00,77.46,77.56,77.28,77.35,330900.0,42.145,42.1994,42.047,42.0851,330900.0
2008-12-03 13:40:00,77.33,77.37,77.04,77.19,409100.0,42.0742,42.096,41.9164,41.9981,409100.0
2008-12-03 13:45:00,77.18,77.28,76.9,77.22,509200.0,41.9926,42.047,41.8403,42.0144,509200.0
2008-12-03 13:50:00,77.23,77.25,76.72,76.86,560200.0,42.0198,42.0307,41.7423,41.8185,560200.0
2008-12-03 13:55:00,76.86,77.1,76.77,76.96,332700.0,41.8185,41.9491,41.7695,41.8729,332700.0
2008-12-03 14:00:00,76.95,77.33,76.85,77.32,424200.0,41.8675,42.0742,41.8131,42.0688,424200.0
2008-12-03 14:05:00,77.32,77.33,76.7,77.09,604900.0,42.0688,42.0742,41.7315,41.9437,604900.0
2008-12-03 14:10:00,77.1,77.46,76.92,77.03,620500.0,41.9491,42.145,41.8512,41.911,620500.0
2008-12-03 14:15:00,77.03,77.39,76.91,77.23,519900.0,41.911,42.1069,41.8457,42.0198,519900.0
2008-12-03 14:20:00,77.23,77.46,77.1,77.35,407700.0,42.0198,42.145,41.9491,42.0851,407700.0
2008-12-03 14:25:00,77.36,77.93,77.35,77.77,584000.0,42.0906,42.4007,42.0851,42.3136,584000.0
2008-12-03 14:30:00,77.76,78.38,77.76,78.22,863600.0,42.3082,42.6455,42.3082,42.5585,863600.0
2008-12-03 14:35:00,78.21,78.48,78.05,78.12,655900.0,42.553,42.6999,42.466,42.5041,655900.0
2008-12-03 14:40:00,78.12,78.34,78.0,78.01,703200.0,42.5041,42.6238,42.4388,42.4442,703200.0
2008-12-03 14:45:00,78.02,78.4,78.01,78.26,772600.0,42.4497,42.6564,42.4442,42.5802,772600.0
2008-12-03 14:50:00,78.25,78.59,78.11,78.26,792700.0,42.5748,42.7598,42.4986,42.5802,792700.0
2008-12-03 14:55:00,78.25,78.36,77.95,77.97,570800.0,42.5748,42.6346,42.4116,42.4224,570800.0
2008-12-03 15:00:00,77.99,78.3,77.54,77.78,656600.0,42.4333,42.602,42.1885,42.3191,656600.0
2008-12-03 15:05:00,77.77,78.44,77.49,78.28,809500.0,42.3136,42.6782,42.1613,42.5911,809500.0
2008-12-03 15:10:00,78.28,78.43,78.16,78.27,757200.0,42.5911,42.6727,42.5258,42.5857,757200.0
2008-12-03 15:15:00,78.27,78.4,77.82,78.25,628900.0,42.5857,42.6564,42.3408,42.5748,628900.0
2008-12-03 15:20:00,78.25,78.58,77.92,78.0,722000.0,42.5748,42.7543,42.3952,42.4388,722000.0
2008-12-03 15:25:00,78.0,78.24,77.82,78.19,785700.0,42.4388,42.5694,42.3408,42.5421,785700.0
2008-12-03 15:30:00,78.2,78.64,77.94,78.51,859200.0,42.5476,42.787,42.4061,42.7163,859200.0
2008-12-03 15:35:00,78.51,78.69,78.3,78.53,752900.0,42.7163,42.8142,42.602,42.7271,752900.0
2008-12-03 15:40:00,78.54,78.9,78.52,78.67,977300.0,42.7326,42.9284,42.7217,42.8033,977300.0
2008-12-03 15:45:00,78.67,78.76,78.31,78.59,1024100.0,42.8033,42.8523,42.6074,42.7598,1024100.0
2008-12-03 15:50:00,78.59,78.99,78.55,78.95,1178200.0,42.7598,42.9774,42.738,42.9557,1178200.0
2008-12-03 15:55:00,78.94,79.44,78.88,79.13,2458100.0,42.9502,43.2223,42.9176,43.0536,2458100.0
2008-12-04 09:30:00,77.61,78.19,77.4,78.09,972400.0,42.2266,42.5421,42.1123,42.4877,972400.0
2008-12-04 09:35:00,78.09,78.24,77.94,78.21,1087200.0,42.4877,42.5694,42.4061,42.553,1087200.0
2008-12-04 09:40:00,78.19,78.52,78.09,78.28,973500.0,42.5421,42.7217,42.4877,42.5911,973500.0
2008-12-04 09:45:00,78.27,78.7,78.25,78.67,682300.0,42.5857,42.8196,42.5748,42.8033,682300.0
2008-12-04 09:50:00,78.68,79.0,78.43,78.61,727600.0,42.8088,42.9829,42.6727,42.7707,727600.0
2008-12-04 09:55:00,78.6,78.69,78.28,78.48,608700.0,42.7652,42.8142,42.5911,42.6999,608700.0
2008-12-04 10:00:00,78.48,78.89,78.4,78.78,793300.0,42.6999,42.923,42.6564,42.8632,793300.0
2008-12-04 10:05:00,78.78,78.86,78.37,78.47,748200.0,42.8632,42.9067,42.6401,42.6945,748200.0
2008-12-04 10:10:00,78.49,78.63,77.95,78.06,828300.0,42.7054,42.7815,42.4116,42.4714,828300.0
2008-12-04 10:15:00,78.07,78.45,78.07,78.26,812200.0,42.4769,42.6836,42.4769,42.5802,812200.0
2008-12-04 10:20:00,78.26,78.49,78.18,78.36,720300.0,42.5802,42.7054,42.5367,42.6346,720300.0
2008-12-04 10:25:00,78.35,78.45,78.2,78.22,444600.0,42.6292,42.6836,42.5476,42.5585,444600.0
2008-12-04 10:30:00,78.22,78.55,78.12,78.46,483400.0,42.5585,42.738,42.5041,42.6891,483400.0
2008-12-04 10:35:00,78.46,78.68,78.24,78.55,733200.0,42.6891,42.8088,42.5694,42.738,733200.0
2008-12-04 10:40:00,78.56,78.75,78.49,78.51,1001600.0,42.7435,42.8468,42.7054,42.7163,1001600.0
2008-12-04 10:45:00,78.5,78.64,78.28,78.29,624400.0,42.7108,42.787,42.5911,42.5966,624400.0
2008-12-04 10:50:00,78.29,78.44,78.0,78.37,738500.0,42.5966,42.6782,42.4388,42.6401,738500.0
2008-12-04 10:55:00,78.38,78.56,78.36,78.42,443800.0,42.6455,42.7435,42.6346,42.6673,443800.0
2008-12-04 11:00:00,78.42,78.54,78.3,78.5,425300.0,42.6673,42.7326,42.602,42.7108,425300.0
2008-12-04 11:05:00,78.5,78.54,78.05,78.1,544300.0,42.7108,42.7326,42.466,42.4932,544300.0
2008-12-04 11:10:00,78.12,78.23,77.95,78.21,430800.0,42.5041,42.5639,42.4116,42.553,430800.0
2008-12-04 11:15:00,78.21,78.39,78.01,78.07,514300.0,42.553,42.651,42.4442,42.4769,514300.0
2008-12-04 11:20:00,78.08,78.52,77.95,78.52,618900.0,42.4823,42.7217,42.4116,42.7217,618900.0
2008-12-04 11:25:00,78.51,78.52,78.13,78.19,479500.0,42.7163,42.7217,42.5095,42.5421,479500.0
2008-12-04 11:30:00,78.19,78.19,77.84,78.05,534100.0,42.5421,42.5421,42.3517,42.466,534100.0
2008-12-04 11:35:00,78.05,78.07,77.74,77.97,545900.0,42.466,42.4769,42.2973,42.4224,545900.0
2008-12-04 11:40:00,77.98,78.07,77.65,77.67,423700.0,42.4279,42.4769,42.2483,42.2592,423700.0
2008-12-04 11:45:00,77.69,77.89,77.65,77.85,425900.0,42.2701,42.3789,42.2483,42.3572,425900.0
2008-12-04 11:50:00,77.86,77.92,77.72,77.89,386500.0,42.3626,42.3952,42.2864,42.3789,386500.0
2008-12-04 11:55:00,77.88,78.23,77.88,78.03,515200.0,42.3735,42.5639,42.3735,42.4551,515200.0
2008-12-04 12:00:00,78.04,78.09,77.72,77.85,450800.0,42.4605,42.4877,42.2864,42.3572,450800.0
2008-12-04 12:05:00,77.85,77.97,77.65,77.81,526800.0,42.3572,42.4224,42.2483,42.3354,526800.0
2008-12-04 12:10:00,77.82,77.93,77.32,77.35,583200.0,42.3408,42.4007,42.0688,42.0851,583200.0
2008-12-04 12:15:00,77.35,77.5,77.05,77.05,638800.0,42.0851,42.1667,41.9219,41.9219,638800.0
2008-12-04 12:20:00,77.06,77.17,76.8,77.15,792900.0,41.9273,41.9872,41.7859,41.9763,792900.0
2008-12-04 12:25:00,77.15,77.25,77.03,77.16,625500.0,41.9763,42.0307,41.911,41.9817,625500.0
2008-12-04 12:30:00,77.16,77.22,76.91,77.2,573000.0,41.9817,42.0144,41.8457,42.0035,573000.0
2008-12-04 12:35:00,77.2,77.41,77.04,77.33,588300.0,42.0035,42.1178,41.9164,42.0742,588300.0
2008-12-04 12:40:00,77.34,77.47,77.2,77.31,445600.0,42.0797,42.1504,42.0035,42.0634,445600.0
2008-12-04 12:45:00,77.31,77.56,77.28,77.41,386600.0,42.0634,42.1994,42.047,42.1178,386600.0
2008-12-04 12:50:00,77.4,77.48,77.27,77.4,450100.0,42.1123,42.1558,42.0416,42.1123,450100.0
2008-12-04 12:55:00,77.38,77.56,77.28,77.34,378400.0,42.1014,42.1994,42.047,42.0797,378400.0
2008-12-04 13:00:00,77.33,77.38,77.06,77.15,512800.0,42.0742,42.1014,41.9273,41.9763,512800.0
2008-12-04 13:05:00,77.16,77.22,76.91,76.91,398600.0,41.9817,42.0144,41.8457,41.8457,398600.0
2008-12-04 13:10:00,76.91,77.05,76.58,76.75,577600.0,41.8457,41.9219,41.6662,41.7587,577600.0
2008-12-04 13:15:00,76.75,76.76,76.5,76.52,452200.0,41.7587,41.7641,41.6226,41.6335,452200.0
2008-12-04 13:20:00,76.53,76.76,76.37,76.75,489400.0,41.639,41.7641,41.5519,41.7587,489400.0
2008-12-04 13:25:00,76.74,76.88,76.47,76.5,366100.0,41.7532,41.8294,41.6063,41.6226,366100.0
2008-12-04 13:30:00,76.5,76.91,76.46,76.82,429600.0,41.6226,41.8457,41.6009,41.7967,429600.0
2008-12-04 13:35:00,76.81,77.2,76.8,77.19,413900.0,41.7913,42.0035,41.7859,41.9981,413900.0
2008-12-04 13:40:00,77.19,77.21,77.0,77.0,436400.0,41.9981,42.0089,41.8947,41.8947,436400.0
2008-12-04 13:45:00,77.01,77.59,76.93,77.52,701000.0,41.9001,42.2157,41.8566,42.1776,701000.0
2008-12-04 13:50:00,77.5,77.68,77.39,77.58,681900.0,42.1667,42.2647,42.1069,42.2103,681900.0
2008-12-04 13:55:00,77.58,77.64,77.47,77.59,523500.0,42.2103,42.2429,42.1504,42.2157,523500.0
2008-12-04 14:00:00,77.59,77.93,77.53,77.76,646000.0,42.2157,42.4007,42.1831,42.3082,646000.0
2008-12-04 14:05:00,77.77,78.1,77.61,77.65,616200.0,42.3136,42.4932,42.2266,42.2483,616200.0
2008-12-04 14:10:00,77.65,77.92,77.51,77.87,714000.0,42.2483,42.3952,42.1722,42.368,714000.0
2008-12-04 14:15:00,77.86,77.89,77.25,77.31,691700.0,42.3626,42.3789,42.0307,42.0634,691700.0
2008-12-04 14:20:00,77.32,77.68,77.28,77.58,360500.0,42.0688,42.2647,42.047,42.2103,360500.0
2008-12-04 14:25:00,77.57,77.57,77.03,77.17,553900.0,42.2048,42.2048,41.911,41.9872,553900.0
2008-12-04 14:30:00,77.17,77.7,77.16,77.58,572900.0,41.9872,42.2755,41.9817,42.2103,572900.0
2008-12-04 14:35:00,77.59,77.77,77.24,77.33,588700.0,42.2157,42.3136,42.0253,42.0742,588700.0
2008-12-04 14:40:00,77.33,77.35,76.91,77.0,595900.0,42.0742,42.0851,41.8457,41.8947,595900.0
2008-12-04 14:45:00,77.01,77.08,76.72,76.91,616000.0,41.9001,41.9382,41.7423,41.8457,616000.0
2008-12-04 14:50:00,76.9,77.13,76.79,76.97,393300.0,41.8403,41.9654,41.7804,41.8784,393300.0
2008-12-04 14:55:00,76.98,77.23,76.81,76.81,555300.0,41.8838,42.0198,41.7913,41.7913,555300.0
2008-12-04 15:00:00,76.81,76.9,76.39,76.39,952500.0,41.7913,41.8403,41.5628,41.5628,952500.0
2008-12-04 15:05:00,76.39,76.47,76.01,76.25,916200.0,41.5628,41.6063,41.356,41.4866,916200.0
2008-12-04 15:10:00,76.27,76.6,75.87,75.89,976300.0,41.4975,41.677,41.2799,41.2907,976300.0
2008-12-04 15:15:00,75.88,76.27,75.7,76.09,1079500.0,41.2853,41.4975,41.1874,41.3996,1079500.0
2008-12-04 15:20:00,76.09,76.16,75.65,75.94,953900.0,41.3996,41.4377,41.1602,41.318,953900.0
2008-12-04 15:25:00,75.95,76.32,75.74,75.76,1039600.0,41.3234,41.5247,41.2091,41.22,1039600.0
2008-12-04 15:30:00,75.75,76.05,75.4,75.6,1128100.0,41.2146,41.3778,41.0241,41.133,1128100.0
2008-12-04 15:35:00,75.62,75.85,75.02,75.25,1650700.0,41.1438,41.269,40.8174,40.9425,1650700.0
2008-12-04 15:40:00,75.24,76.0,75.05,75.81,1875800.0,40.9371,41.3506,40.8337,41.2472,1875800.0
2008-12-04 15:45:00,75.83,76.14,75.51,75.67,1496700.0,41.2581,41.4268,41.084,41.171,1496700.0
2008-12-04 15:50:00,75.68,75.68,75.1,75.36,1589200.0,41.1765,41.1765,40.8609,41.0024,1589200.0
2008-12-04 15:55:00,75.35,76.15,75.24,75.8,3612700.0,40.9969,41.4322,40.9371,41.2418,3612700.0
2008-12-05 09:30:00,75.8,75.82,75.3,75.66,999100.0,41.2418,41.2527,40.9697,41.1656,999100.0
2008-12-05 09:35:00,75.66,75.72,75.1,75.47,1079000.0,41.1656,41.1983,40.8609,41.0622,1079000.0
2008-12-05 09:40:00,75.46,75.57,75.18,75.18,833700.0,41.0568,41.1166,40.9044,40.9044,833700.0
2008-12-05 09:45:00,75.17,75.26,74.79,74.82,1073300.0,40.899,40.948,40.6923,40.7086,1073300.0
2008-12-05 09:50:00,74.82,75.36,74.71,75.16,823800.0,40.7086,41.0024,40.6487,40.8936,823800.0
2008-12-05 09:55:00,75.17,75.25,74.95,74.95,767500.0,40.899,40.9425,40.7793,40.7793,767500.0
2008-12-05 10:00:00,74.95,75.1,74.83,74.85,619300.0,40.7793,40.8609,40.714,40.7249,619300.0
2008-12-05 10:05:00,74.87,75.04,74.75,74.75,664900.0,40.7358,40.8283,40.6705,40.6705,664900.0
2008-12-05 10:10:00,74.76,74.77,74.39,74.45,919700.0,40.6759,40.6814,40.4746,40.5073,919700.0
2008-12-05 10:15:00,74.44,74.6,74.25,74.29,778300.0,40.5018,40.5889,40.3984,40.4202,778300.0
2008-12-05 10:20:00,74.28,74.28,73.65,73.89,976600.0,40.4148,40.4148,40.072,40.2026,976600.0
2008-12-05 10:25:00,73.89,74.11,73.76,73.9,701000.0,40.2026,40.3223,40.1318,40.208,701000.0
2008-12-05 10:30:00,73.87,74.09,73.8,73.84,773600.0,40.1917,40.3114,40.1536,40.1754,773600.0
2008-12-05 10:35:00,73.86,73.88,73.42,73.5,829000.0,40.1863,40.1971,39.9469,39.9904,829000.0
2008-12-05 10:40:00,73.5,73.5,73.01,73.14,951900.0,39.9904,39.9904,39.7238,39.7945,951900.0
2008-12-05 10:45:00,73.14,73.21,72.68,73.07,1144800.0,39.7945,39.8326,39.5442,39.7564,1144800.0
2008-12-05 10:50:00,73.07,73.44,72.98,73.42,710800.0,39.7564,39.9577,39.7075,39.9469,710800.0
2008-12-05 10:55:00,73.43,73.84,73.43,73.64,875700.0,39.9523,40.1754,39.9523,40.0666,875700.0
2008-12-05 11:00:00,73.66,73.72,73.36,73.47,552800.0,40.0774,40.1101,39.9142,39.9741,552800.0
2008-12-05 11:05:00,73.48,73.68,73.23,73.5,477900.0,39.9795,40.0883,39.8435,39.9904,477900.0
2008-12-05 11:10:00,73.5,73.79,73.35,73.73,442200.0,39.9904,40.1482,39.9088,40.1155,442200.0
2008-12-05 11:15:00,73.73,73.83,73.29,73.4,514500.0,40.1155,40.1699,39.8761,39.936,514500.0
2008-12-05 11:20:00,73.41,73.51,73.16,73.19,322300.0,39.9414,39.9958,39.8054,39.8217,322300.0
2008-12-05 11:25:00,73.19,73.23,73.06,73.08,345700.0,39.8217,39.8435,39.751,39.7619,345700.0
2008-12-05 11:30:00,73.07,73.33,72.81,73.27,464000.0,39.7564,39.8979,39.615,39.8652,464000.0
2008-12-05 11:35:00,73.26,73.52,73.04,73.48,375100.0,39.8598,40.0013,39.7401,39.9795,375100.0
2008-12-05 11:40:00,73.49,73.75,73.3,73.58,513600.0,39.9849,40.1264,39.8816,40.0339,513600.0
2008-12-05 11:45:00,73.59,73.71,73.45,73.46,270900.0,40.0393,40.1046,39.9632,39.9686,270900.0
2008-12-05 11:50:00,73.46,73.94,73.45,73.88,571000.0,39.9686,40.2298,39.9632,40.1971,571000.0
2008-12-05 11:55:00,73.87,73.92,73.66,73.87,352900.0,40.1917,40.2189,40.0774,40.1917,352900.0
2008-12-05 12:00:00,73.87,74.14,73.51,73.64,537700.0,40.1917,40.3386,39.9958,40.0666,537700.0
2008-12-05 12:05:00,73.61,73.79,73.44,73.72,530300.0,40.0502,40.1482,39.9577,40.1101,530300.0
2008-12-05 12:10:00,73.72,73.73,73.41,73.62,321500.0,40.1101,40.1155,39.9414,40.0557,321500.0
2008-12-05 12:15:00,73.63,73.63,73.22,73.3,391300.0,40.0611,40.0611,39.838,39.8816,391300.0
2008-12-05 12:20:00,73.29,73.51,73.12,73.16,498400.0,39.8761,39.9958,39.7836,39.8054,498400.0
2008-12-05 12:25:00,73.15,73.4,73.08,73.35,565100.0,39.8,39.936,39.7619,39.9088,565100.0
2008-12-05 12:30:00,73.34,73.39,72.77,72.79,501600.0,39.9033,39.9305,39.5932,39.6041,501600.0
2008-12-05 12:35:00,72.8,73.02,72.78,72.98,375900.0,39.6095,39.7292,39.5986,39.7075,375900.0
2008-12-05 12:40:00,72.97,73.11,72.72,72.99,423100.0,39.702,39.7782,39.566,39.7129,423100.0
2008-12-05 12:45:00,72.98,73.2,72.95,73.07,269300.0,39.7075,39.8272,39.6911,39.7564,269300.0
2008-12-05 12:50:00,73.07,73.15,72.85,73.08,282000.0,39.7564,39.8,39.6367,39.7619,282000.0
2008-12-05 12:55:00,73.07,73.09,72.83,73.09,258700.0,39.7564,39.7673,39.6258,39.7673,258700.0
2008-12-05 13:00:00,73.08,73.42,73.07,73.33,330600.0,39.7619,39.9469,39.7564,39.8979,330600.0
2008-12-05 13:05:00,73.34,73.67,73.31,73.42,297600.0,39.9033,40.0829,39.887,39.9469,297600.0
2008-12-05 13:10:00,73.41,73.74,73.39,73.65,509100.0,39.9414,40.121,39.9305,40.072,509100.0
2008-12-05 13:15:00,73.66,73.89,73.49,73.51,359100.0,40.0774,40.2026,39.9849,39.9958,359100.0
2008-12-05 13:20:00,73.51,73.99,73.49,73.85,323400.0,39.9958,40.257,39.9849,40.1808,323400.0
2008-12-05 13:25:00,73.84,74.1,73.61,73.66,482300.0,40.1754,40.3168,40.0502,40.0774,482300.0
2008-12-05 13:30:00,73.65,74.17,73.6,73.92,452800.0,40.072,40.3549,40.0448,40.2189,452800.0
2008-12-05 13:35:00,73.92,73.96,73.57,73.71,405800.0,40.2189,40.2407,40.0285,40.1046,405800.0
2008-12-05 13:40:00,73.71,74.0,73.52,74.0,338600.0,40.1046,40.2624,40.0013,40.2624,338600.0
2008-12-05 13:45:00,73.99,74.6,73.94,74.45,744000.0,40.257,40.5889,40.2298,40.5073,744000.0
2008-12-05 13:50:00,74.45,74.97,74.42,74.58,800700.0,40.5073,40.7902,40.4909,40.578,800700.0
2008-12-05 13:55:00,74.58,74.97,74.36,74.41,628200.0,40.578,40.7902,40.4583,40.4855,628200.0
2008-12-05 14:00:00,74.41,74.8,74.35,74.42,680700.0,40.4855,40.6977,40.4529,40.4909,680700.0
2008-12-05 14:05:00,74.44,74.72,74.1,74.1,411600.0,40.5018,40.6542,40.3168,40.3168,411600.0
2008-12-05 14:10:00,74.1,74.3,73.98,74.27,418500.0,40.3168,40.4256,40.2515,40.4093,418500.0
2008-12-05 14:15:00,74.26,74.4,73.9,74.23,524900.0,40.4039,40.4801,40.208,40.3876,524900.0
2008-12-05 14:20:00,74.24,74.6,74.04,74.45,680200.0,40.393,40.5889,40.2842,40.5073,680200.0
2008-12-05 14:25:00,74.46,74.53,74.02,74.15,524300.0,40.5127,40.5508,40.2733,40.344,524300.0
2008-12-05 14:30:00,74.14,74.6,74.03,74.6,398700.0,40.3386,40.5889,40.2787,40.5889,398700.0
2008-12-05 14:35:00,74.58,74.78,74.36,74.78,454200.0,40.578,40.6868,40.4583,40.6868,454200.0
2008-12-05 14:40:00,74.78,75.29,74.77,75.24,780500.0,40.6868,40.9643,40.6814,40.9371,780500.0
2008-12-05 14:45:00,75.24,75.97,75.19,75.96,986900.0,40.9371,41.3343,40.9099,41.3288,986900.0
2008-12-05 14:50:00,75.96,76.0,75.54,75.56,943500.0,41.3288,41.3506,41.1003,41.1112,943500.0
2008-12-05 14:55:00,75.56,75.72,75.43,75.62,763600.0,41.1112,41.1983,41.0405,41.1438,763600.0
2008-12-05 15:00:00,75.6,76.0,75.19,75.35,927500.0,41.133,41.3506,40.9099,40.9969,927500.0
2008-12-05 15:05:00,75.35,75.88,75.32,75.66,992200.0,40.9969,41.2853,40.9806,41.1656,992200.0
2008-12-05 15:10:00,75.61,76.11,75.53,75.79,918900.0,41.1384,41.4104,41.0949,41.2363,918900.0
2008-12-05 15:15:00,75.8,76.35,75.79,76.08,736800.0,41.2418,41.541,41.2363,41.3941,736800.0
2008-12-05 15:20:00,76.08,76.09,75.67,75.78,643400.0,41.3941,41.3996,41.171,41.2309,643400.0
2008-12-05 15:25:00,75.76,75.99,75.54,75.7,489300.0,41.22,41.3452,41.1003,41.1874,489300.0
2008-12-05 15:30:00,75.7,76.49,75.7,76.16,732300.0,41.1874,41.6172,41.1874,41.4377,732300.0
2008-12-05 15:35:00,76.16,76.9,75.96,76.82,1189700.0,41.4377,41.8403,41.3288,41.7967,1189700.0
2008-12-05 15:40:00,76.83,77.25,76.63,76.77,1515100.0,41.8022,42.0307,41.6934,41.7695,1515100.0
2008-12-05 15:45:00,76.77,77.33,76.66,76.85,1556000.0,41.7695,42.0742,41.7097,41.8131,1556000.0
2008-12-05 15:50:00,76.83,76.94,76.25,76.4,1458400.0,41.8022,41.862,41.4866,41.5682,1458400.0
2008-12-05 15:55:00,76.41,77.98,76.38,77.94,3374200.0,41.5737,42.4279,41.5574,42.4061,3374200.0
2008-12-08 09:30:00,78.59,79.04,78.44,78.7,1384200.0,42.7598,43.0046,42.6782,42.8196,1384200.0
2008-12-08 09:35:00,78.7,79.07,78.64,78.92,890900.0,42.8196,43.0209,42.787,42.9393,890900.0
2008-12-08 09:40:00,78.92,79.3,78.88,79.27,835800.0,42.9393,43.1461,42.9176,43.1298,835800.0
2008-12-08 09:45:00,79.26,79.45,79.12,79.39,972300.0,43.1243,43.2277,43.0481,43.1951,972300.0
2008-12-08 09:50:00,79.39,79.39,78.68,78.81,1160300.0,43.1951,43.1951,42.8088,42.8795,1160300.0
2008-12-08 09:55:00,78.82,78.86,78.46,78.48,932600.0,42.8849,42.9067,42.6891,42.6999,932600.0
2008-12-08 10:00:00,78.49,78.61,78.19,78.3,990600.0,42.7054,42.7707,42.5421,42.602,990600.0
2008-12-08 10:05:00,78.29,78.74,78.27,78.58,716700.0,42.5966,42.8414,42.5857,42.7543,716700.0
2008-12-08 10:10:00,78.58,78.72,78.28,78.41,819300.0,42.7543,42.8305,42.5911,42.6618,819300.0
2008-12-08 10:15:00,78.42,78.73,78.36,78.67,608400.0,42.6673,42.836,42.6346,42.8033,608400.0
2008-12-08 10:20:00,78.66,78.95,78.58,78.87,795800.0,42.7979,42.9557,42.7543,42.9121,795800.0
2008-12-08 10:25:00,78.89,79.0,78.83,78.95,795700.0,42.923,42.9829,42.8904,42.9557,795700.0
2008-12-08 10:30:00,78.95,79.1,78.87,79.1,749800.0,42.9557,43.0373,42.9121,43.0373,749800.0
2008-12-08 10:35:00,79.1,79.15,78.9,79.11,530900.0,43.0373,43.0645,42.9284,43.0427,530900.0
2008-12-08 10:40:00,79.12,79.22,79.0,79.22,446100.0,43.0481,43.1026,42.9829,43.1026,446100.0
2008-12-08 10:45:00,79.21,79.34,79.13,79.29,585300.0,43.0971,43.1678,43.0536,43.1406,585300.0
2008-12-08 10:50:00,79.29,79.35,79.13,79.13,486300.0,43.1406,43.1733,43.0536,43.0536,486300.0
2008-12-08 10:55:00,79.15,79.29,79.02,79.28,582900.0,43.0645,43.1406,42.9937,43.1352,582900.0
2008-12-08 11:00:00,79.27,79.4,79.25,79.35,540600.0,43.1298,43.2005,43.1189,43.1733,540600.0
2008-12-08 11:05:00,79.35,79.38,78.95,78.98,565500.0,43.1733,43.1896,42.9557,42.972,565500.0
2008-12-08 11:10:00,78.98,79.01,78.77,78.81,461500.0,42.972,42.9883,42.8577,42.8795,461500.0
2008-12-08 11:15:00,78.81,79.04,78.76,78.98,413200.0,42.8795,43.0046,42.8523,42.972,413200.0
2008-12-08 11:20:00,78.96,79.15,78.88,78.96,415800.0,42.9611,43.0645,42.9176,42.9611,415800.0
2008-12-08 11:25:00,78.97,79.07,78.86,78.92,227200.0,42.9665,43.0209,42.9067,42.9393,227200.0
2008-12-08 11:30:00,78.93,79.2,78.89,79.02,370000.0,42.9448,43.0917,42.923,42.9937,370000.0
2008-12-08 11:35:00,79.0,79.06,78.76,78.97,403800.0,42.9829,43.0155,42.8523,42.9665,403800.0
2008-12-08 11:40:00,78.96,79.0,78.78,78.8,388200.0,42.9611,42.9829,42.8632,42.874,388200.0
2008-12-08 11:45:00,78.8,78.9,78.76,78.85,325100.0,42.874,42.9284,42.8523,42.9012,325100.0
2008-12-08 11:50:00,78.85,78.87,78.51,78.64,360000.0,42.9012,42.9121,42.7163,42.787,360000.0
2008-12-08 11:55:00,78.64,78.75,78.41,78.49,448300.0,42.787,42.8468,42.6618,42.7054,448300.0
2008-12-08 12:00:00,78.5,78.79,78.44,78.68,422300.0,42.7108,42.8686,42.6782,42.8088,422300.0
2008-12-08 12:05:00,78.67,78.78,78.42,78.61,371200.0,42.8033,42.8632,42.6673,42.7707,371200.0
2008-12-08 12:10:00,78.61,78.77,78.47,78.72,317200.0,42.7707,42.8577,42.6945,42.8305,317200.0
2008-12-08 12:15:00,78.71,79.07,78.7,78.99,395300.0,42.8251,43.0209,42.8196,42.9774,395300.0
2008-12-08 12:20:00,78.99,79.17,78.95,78.97,388400.0,42.9774,43.0754,42.9557,42.9665,388400.0
2008-12-08 12:25:00,78.96,79.23,78.95,79.23,315300.0,42.9611,43.108,42.9557,43.108,315300.0
2008-12-08 12:30:00,79.24,79.25,79.06,79.06,313500.0,43.1134,43.1189,43.0155,43.0155,313500.0
2008-12-08 12:35:00,79.06,79.2,78.87,78.91,360400.0,43.0155,43.0917,42.9121,42.9339,360400.0
2008-12-08 12:40:00,78.92,78.94,78.83,78.92,179600.0,42.9393,42.9502,42.8904,42.9393,179600.0
2008-12-08 12:45:00,78.92,79.3,78.9,79.06,381900.0,42.9393,43.1461,42.9284,43.0155,381900.0
2008-12-08 12:50:00,79.07,79.25,78.66,78.66,281300.0,43.0209,43.1189,42.7979,42.7979,281300.0
2008-12-08 12:55:00,78.67,78.87,78.56,78.68,283500.0,42.8033,42.9121,42.7435,42.8088,283500.0
2008-12-08 13:00:00,78.67,79.09,78.67,79.01,309900.0,42.8033,43.0318,42.8033,42.9883,309900.0
2008-12-08 13:05:00,79.01,79.13,78.84,78.99,339400.0,42.9883,43.0536,42.8958,42.9774,339400.0
2008-12-08 13:10:00,78.98,79.18,78.93,79.02,284200.0,42.972,43.0808,42.9448,42.9937,284200.0
2008-12-08 13:15:00,79.02,79.08,78.77,78.88,269800.0,42.9937,43.0264,42.8577,42.9176,269800.0
2008-12-08 13:20:00,78.86,78.92,78.65,78.75,291600.0,42.9067,42.9393,42.7924,42.8468,291600.0
2008-12-08 13:25:00,78.75,79.08,78.74,78.88,312700.0,42.8468,43.0264,42.8414,42.9176,312700.0
2008-12-08 13:30:00,78.88,78.88,78.3,78.53,446800.0,42.9176,42.9176,42.602,42.7271,446800.0
2008-12-08 13:35:00,78.53,78.6,78.22,78.58,351900.0,42.7271,42.7652,42.5585,42.7543,351900.0
2008-12-08 13:40:00,78.57,78.86,78.57,78.76,283700.0,42.7489,42.9067,42.7489,42.8523,283700.0
2008-12-08 13:45:00,78.76,78.86,78.65,78.73,230000.0,42.8523,42.9067,42.7924,42.836,230000.0
2008-12-08 13:50:00,78.73,78.85,78.6,78.79,353500.0,42.836,42.9012,42.7652,42.8686,353500.0
2008-12-08 13:55:00,78.8,78.96,78.55,78.9,305400.0,42.874,42.9611,42.738,42.9284,305400.0
2008-12-08 14:00:00,78.91,79.1,78.84,79.06,398000.0,42.9339,43.0373,42.8958,43.0155,398000.0
2008-12-08 14:05:00,79.06,79.23,79.05,79.22,412900.0,43.0155,43.108,43.0101,43.1026,412900.0
2008-12-08 14:10:00,79.23,79.39,79.15,79.22,463500.0,43.108,43.1951,43.0645,43.1026,463500.0
2008-12-08 14:15:00,79.22,79.39,79.13,79.25,313100.0,43.1026,43.1951,43.0536,43.1189,313100.0
2008-12-08 14:20:00,79.25,79.57,79.25,79.56,562300.0,43.1189,43.293,43.1189,43.2875,562300.0
2008-12-08 14:25:00,79.57,79.8,79.39,79.53,511700.0,43.293,43.4181,43.1951,43.2712,511700.0
2008-12-08 14:30:00,79.54,79.69,79.2,79.35,404400.0,43.2767,43.3583,43.0917,43.1733,404400.0
2008-12-08 14:35:00,79.34,79.5,79.24,79.43,429100.0,43.1678,43.2549,43.1134,43.2168,429100.0
2008-12-08 14:40:00,79.44,79.7,79.34,79.58,423000.0,43.2223,43.3637,43.1678,43.2984,423000.0
2008-12-08 14:45:00,79.58,79.94,79.46,79.88,527300.0,43.2984,43.4943,43.2331,43.4617,527300.0
2008-12-08 14:50:00,79.87,79.88,79.72,79.79,407500.0,43.4562,43.4617,43.3746,43.4127,407500.0
2008-12-08 14:55:00,79.79,79.95,79.67,79.93,508600.0,43.4127,43.4997,43.3474,43.4889,508600.0
2008-12-08 15:00:00,79.93,79.95,79.76,79.89,492100.0,43.4889,43.4997,43.3964,43.4671,492100.0
2008-12-08 15:05:00,79.9,79.98,79.72,79.96,638800.0,43.4725,43.5161,43.3746,43.5052,638800.0
2008-12-08 15:10:00,79.96,80.06,79.86,79.92,1326700.0,43.5052,43.5596,43.4508,43.4834,1326700.0
2008-12-08 15:15:00,79.91,79.97,79.59,79.84,619500.0,43.478,43.5106,43.3039,43.4399,619500.0
2008-12-08 15:20:00,79.84,80.05,79.68,79.82,691900.0,43.4399,43.5541,43.3528,43.429,691900.0
2008-12-08 15:25:00,79.82,80.0,79.73,79.94,618000.0,43.429,43.5269,43.38,43.4943,618000.0
2008-12-08 15:30:00,79.94,79.98,79.76,79.96,633300.0,43.4943,43.5161,43.3964,43.5052,633300.0
2008-12-08 15:35:00,79.96,80.06,79.64,79.64,828300.0,43.5052,43.5596,43.3311,43.3311,828300.0
2008-12-08 15:40:00,79.64,79.89,79.59,79.73,1045600.0,43.3311,43.4671,43.3039,43.38,1045600.0
2008-12-08 15:45:00,79.73,79.78,78.77,79.14,1451200.0,43.38,43.4072,42.8577,43.059,1451200.0
2008-12-08 15:50:00,79.13,79.43,78.98,79.3,1398100.0,43.0536,43.2168,42.972,43.1461,1398100.0
2008-12-08 15:55:00,79.31,79.81,79.0,79.32,2514400.0,43.1515,43.4236,42.9829,43.157,2514400.0
2008-12-09 09:30:00,79.02,79.03,78.5,78.91,785000.0,42.9937,42.9992,42.7108,42.9339,785000.0
2008-12-09 09:35:00,78.93,79.22,78.71,79.14,721800.0,42.9448,43.1026,42.8251,43.059,721800.0
2008-12-09 09:40:00,79.15,79.28,78.87,79.25,832600.0,43.0645,43.1352,42.9121,43.1189,832600.0
2008-12-09 09:45:00,79.25,79.32,78.91,78.96,641100.0,43.1189,43.157,42.9339,42.9611,641100.0
2008-12-09 09:50:00,78.96,79.19,78.62,78.8,631700.0,42.9611,43.0862,42.7761,42.874,631700.0
2008-12-09 09:55:00,78.8,78.94,78.41,78.59,621900.0,42.874,42.9502,42.6618,42.7598,621900.0
2008-12-09 10:00:00,78.59,78.97,78.55,78.94,776900.0,42.7598,42.9665,42.738,42.9502,776900.0
2008-12-09 10:05:00,78.93,79.06,78.83,78.96,549700.0,42.9448,43.0155,42.8904,42.9611,549700.0
2008-12-09 10:10:00,78.96,79.55,78.96,79.49,651300.0,42.9611,43.2821,42.9611,43.2495,651300.0
2008-12-09 10:15:00,79.5,79.58,78.94,79.38,622400.0,43.2549,43.2984,42.9502,43.1896,622400.0
2008-12-09 10:20:00,79.39,79.42,79.18,79.18,545100.0,43.1951,43.2114,43.0808,43.0808,545100.0
2008-12-09 10:25:00,79.18,79.26,78.93,78.99,494200.0,43.0808,43.1243,42.9448,42.9774,494200.0
2008-12-09 10:30:00,78.99,79.31,78.99,79.3,512700.0,42.9774,43.1515,42.9774,43.1461,512700.0
2008-12-09 10:35:00,79.3,79.41,79.15,79.17,600100.0,43.1461,43.2059,43.0645,43.0754,600100.0
2008-12-09 10:40:00,79.17,79.58,79.17,79.42,489900.0,43.0754,43.2984,43.0754,43.2114,489900.0
2008-12-09 10:45:00,79.42,79.63,79.29,79.31,685700.0,43.2114,43.3256,43.1406,43.1515,685700.0
2008-12-09 10:50:00,79.32,79.54,79.32,79.37,488600.0,43.157,43.2767,43.157,43.1842,488600.0
2008-12-09 10:55:00,79.37,79.59,79.3,79.31,473600.0,43.1842,43.3039,43.1461,43.1515,473600.0
2008-12-09 11:00:00,79.31,79.47,79.11,79.12,494300.0,43.1515,43.2386,43.0427,43.0481,494300.0
2008-12-09 11:05:00,79.13,79.23,79.01,79.15,353300.0,43.0536,43.108,42.9883,43.0645,353300.0
2008-12-09 11:10:00,79.15,79.21,78.79,78.82,495300.0,43.0645,43.0971,42.8686,42.8849,495300.0
2008-12-09 11:15:00,78.82,78.83,78.62,78.68,491700.0,42.8849,42.8904,42.7761,42.8088,491700.0
2008-12-09 11:20:00,78.68,78.78,78.46,78.5,461200.0,42.8088,42.8632,42.6891,42.7108,461200.0
2008-12-09 11:25:00,78.49,78.79,78.47,78.54,386600.0,42.7054,42.8686,42.6945,42.7326,386600.0
2008-12-09 11:30:00,78.55,78.9,78.54,78.81,363900.0,42.738,42.9284,42.7326,42.8795,363900.0
2008-12-09 11:35:00,78.81,78.92,78.52,78.62,332800.0,42.8795,42.9393,42.7217,42.7761,332800.0
2008-12-09 11:40:00,78.61,78.85,78.57,78.58,367100.0,42.7707,42.9012,42.7489,42.7543,367100.0
2008-12-09 11:45:00,78.58,78.66,78.51,78.55,341600.0,42.7543,42.7979,42.7163,42.738,341600.0
2008-12-09 11:50:00,78.55,78.74,78.54,78.59,375600.0,42.738,42.8414,42.7326,42.7598,375600.0
2008-12-09 11:55:00,78.59,78.64,78.4,78.44,384200.0,42.7598,42.787,42.6564,42.6782,384200.0
2008-12-09 12:00:00,78.44,78.58,78.23,78.52,432700.0,42.6782,42.7543,42.5639,42.7217,432700.0
2008-12-09 12:05:00,78.49,78.86,78.49,78.71,467200.0,42.7054,42.9067,42.7054,42.8251,467200.0
2008-12-09 12:10:00,78.71,78.94,78.58,78.91,393700.0,42.8251,42.9502,42.7543,42.9339,393700.0
2008-12-09 12:15:00,78.91,78.95,78.55,78.66,514900.0,42.9339,42.9557,42.738,42.7979,514900.0
2008-12-09 12:20:00,78.66,78.67,78.28,78.51,396300.0,42.7979,42.8033,42.5911,42.7163,396300.0
2008-12-09 12:25:00,78.51,78.54,78.34,78.51,227100.0,42.7163,42.7326,42.6238,42.7163,227100.0
2008-12-09 12:30:00,78.5,78.78,78.47,78.69,354700.0,42.7108,42.8632,42.6945,42.8142,354700.0
2008-12-09 12:35:00,78.69,78.94,78.66,78.85,368200.0,42.8142,42.9502,42.7979,42.9012,368200.0
2008-12-09 12:40:00,78.85,78.95,78.71,78.82,375300.0,42.9012,42.9557,42.8251,42.8849,375300.0
2008-12-09 12:45:00,78.82,78.99,78.81,78.97,228300.0,42.8849,42.9774,42.8795,42.9665,228300.0
2008-12-09 12:50:00,78.97,79.12,78.93,79.02,417300.0,42.9665,43.0481,42.9448,42.9937,417300.0
2008-12-09 12:55:00,79.02,79.03,78.6,78.67,338400.0,42.9937,42.9992,42.7652,42.8033,338400.0
2008-12-09 13:00:00,78.68,78.76,78.47,78.63,268600.0,42.8088,42.8523,42.6945,42.7815,268600.0
2008-12-09 13:05:00,78.63,78.86,78.62,78.72,246800.0,42.7815,42.9067,42.7761,42.8305,246800.0
2008-12-09 13:10:00,78.71,78.79,78.47,78.49,390700.0,42.8251,42.8686,42.6945,42.7054,390700.0
2008-12-09 13:15:00,78.5,78.51,78.31,78.4,298500.0,42.7108,42.7163,42.6074,42.6564,298500.0
2008-12-09 13:20:00,78.39,78.61,78.33,78.6,304700.0,42.651,42.7707,42.6183,42.7652,304700.0
2008-12-09 13:25:00,78.61,78.62,78.33,78.4,280000.0,42.7707,42.7761,42.6183,42.6564,280000.0
2008-12-09 13:30:00,78.4,78.5,78.24,78.32,371100.0,42.6564,42.7108,42.5694,42.6129,371100.0
2008-12-09 13:35:00,78.32,78.45,78.16,78.43,326000.0,42.6129,42.6836,42.5258,42.6727,326000.0
2008-12-09 13:40:00,78.43,78.56,78.2,78.24,307100.0,42.6727,42.7435,42.5476,42.5694,307100.0
2008-12-09 13:45:00,78.24,78.73,78.22,78.7,331200.0,42.5694,42.836,42.5585,42.8196,331200.0
2008-12-09 13:50:00,78.71,78.71,78.47,78.52,358000.0,42.8251,42.8251,42.6945,42.7217,358000.0
2008-12-09 13:55:00,78.52,78.72,78.48,78.58,360500.0,42.7217,42.8305,42.6999,42.7543,360500.0
2008-12-09 14:00:00,78.58,78.65,78.15,78.26,540300.0,42.7543,42.7924,42.5204,42.5802,540300.0
2008-12-09 14:05:00,78.25,78.28,77.88,77.98,512900.0,42.5748,42.5911,42.3735,42.4279,512900.0
2008-12-09 14:10:00,77.99,78.09,77.74,77.83,545100.0,42.4333,42.4877,42.2973,42.3463,545100.0
2008-12-09 14:15:00,77.83,78.33,77.81,78.3,581300.0,42.3463,42.6183,42.3354,42.602,581300.0
2008-12-09 14:20:00,78.3,78.32,78.01,78.18,569800.0,42.602,42.6129,42.4442,42.5367,569800.0
2008-12-09 14:25:00,78.18,78.2,77.88,77.94,475900.0,42.5367,42.5476,42.3735,42.4061,475900.0
2008-12-09 14:30:00,77.96,78.09,77.85,78.04,377600.0,42.417,42.4877,42.3572,42.4605,377600.0
2008-12-09 14:35:00,78.05,78.25,77.94,78.07,436000.0,42.466,42.5748,42.4061,42.4769,436000.0
2008-12-09 14:40:00,78.06,78.22,77.94,77.97,402300.0,42.4714,42.5585,42.4061,42.4224,402300.0
2008-12-09 14:45:00,77.97,78.3,77.85,78.13,427500.0,42.4224,42.602,42.3572,42.5095,427500.0
2008-12-09 14:50:00,78.13,78.17,77.9,78.12,583200.0,42.5095,42.5313,42.3844,42.5041,583200.0
2008-12-09 14:55:00,78.12,78.45,78.12,78.34,586600.0,42.5041,42.6836,42.5041,42.6238,586600.0
2008-12-09 15:00:00,78.34,78.6,78.3,78.37,656300.0,42.6238,42.7652,42.602,42.6401,656300.0
2008-12-09 15:05:00,78.37,78.58,78.21,78.52,564300.0,42.6401,42.7543,42.553,42.7217,564300.0
2008-12-09 15:10:00,78.52,78.53,78.05,78.11,601900.0,42.7217,42.7271,42.466,42.4986,601900.0
2008-12-09 15:15:00,78.1,78.35,78.01,78.35,576700.0,42.4932,42.6292,42.4442,42.6292,576700.0
2008-12-09 15:20:00,78.35,78.49,78.04,78.19,563400.0,42.6292,42.7054,42.4605,42.5421,563400.0
2008-12-09 15:25:00,78.2,78.25,77.77,77.78,764500.0,42.5476,42.5748,42.3136,42.3191,764500.0
2008-12-09 15:30:00,77.78,78.16,77.65,77.97,816400.0,42.3191,42.5258,42.2483,42.4224,816400.0
2008-12-09 15:35:00,77.97,77.99,77.51,77.68,865400.0,42.4224,42.4333,42.1722,42.2647,865400.0
2008-12-09 15:40:00,77.68,78.22,77.64,78.04,828300.0,42.2647,42.5585,42.2429,42.4605,828300.0
2008-12-09 15:45:00,78.04,78.28,77.95,78.06,794600.0,42.4605,42.5911,42.4116,42.4714,794600.0
2008-12-09 15:50:00,78.07,78.46,77.94,78.28,1036600.0,42.4769,42.6891,42.4061,42.5911,1036600.0
2008-12-09 15:55:00,78.29,78.37,78.03,78.22,1361800.0,42.5966,42.6401,42.4551,42.5585,1361800.0
2008-12-10 09:30:00,79.18,79.8,79.06,79.78,845700.0,43.0808,43.4181,43.0155,43.4072,845700.0
2008-12-10 09:35:00,79.8,79.88,79.63,79.8,727900.0,43.4181,43.4617,43.3256,43.4181,727900.0
2008-12-10 09:40:00,79.81,80.0,79.67,79.73,785100.0,43.4236,43.5269,43.3474,43.38,785100.0
2008-12-10 09:45:00,79.73,79.9,79.43,79.44,708700.0,43.38,43.4725,43.2168,43.2223,708700.0
2008-12-10 09:50:00,79.43,79.52,79.26,79.42,480400.0,43.2168,43.2658,43.1243,43.2114,480400.0
2008-12-10 09:55:00,79.42,79.81,79.42,79.58,488900.0,43.2114,43.4236,43.2114,43.2984,488900.0
2008-12-10 10:00:00,79.6,79.78,79.51,79.66,444900.0,43.3093,43.4072,43.2603,43.342,444900.0
2008-12-10 10:05:00,79.66,79.74,79.51,79.65,444100.0,43.342,43.3855,43.2603,43.3365,444100.0
2008-12-10 10:10:00,79.65,79.76,79.45,79.74,381600.0,43.3365,43.3964,43.2277,43.3855,381600.0
2008-12-10 10:15:00,79.75,79.97,79.74,79.95,593800.0,43.3909,43.5106,43.3855,43.4997,593800.0
2008-12-10 10:20:00,79.95,79.97,79.83,79.83,410400.0,43.4997,43.5106,43.4345,43.4345,410400.0
2008-12-10 10:25:00,79.83,79.85,79.6,79.66,519700.0,43.4345,43.4453,43.3093,43.342,519700.0
2008-12-10 10:30:00,79.66,79.84,79.6,79.75,385900.0,43.342,43.4399,43.3093,43.3909,385900.0
2008-12-10 10:35:00,79.74,79.77,79.28,79.5,854300.0,43.3855,43.4018,43.1352,43.2549,854300.0
2008-12-10 10:40:00,79.49,79.6,79.35,79.37,357300.0,43.2495,43.3093,43.1733,43.1842,357300.0
2008-12-10 10:45:00,79.36,79.38,79.15,79.24,476000.0,43.1787,43.1896,43.0645,43.1134,476000.0
2008-12-10 10:50:00,79.23,79.26,78.92,78.99,494800.0,43.108,43.1243,42.9393,42.9774,494800.0
2008-12-10 10:55:00,78.98,79.35,78.98,79.19,493100.0,42.972,43.1733,42.972,43.0862,493100.0
2008-12-10 11:00:00,79.18,79.46,79.02,79.33,453200.0,43.0808,43.2331,42.9937,43.1624,453200.0
2008-12-10 11:05:00,79.34,79.35,79.01,79.02,405200.0,43.1678,43.1733,42.9883,42.9937,405200.0
2008-12-10 11:10:00,79.01,79.42,78.97,79.38,435000.0,42.9883,43.2114,42.9665,43.1896,435000.0
2008-12-10 11:15:00,79.37,79.46,79.22,79.43,365100.0,43.1842,43.2331,43.1026,43.2168,365100.0
2008-12-10 11:20:00,79.44,79.56,79.35,79.55,324700.0,43.2223,43.2875,43.1733,43.2821,324700.0
2008-12-10 11:25:00,79.56,79.58,79.29,79.49,317500.0,43.2875,43.2984,43.1406,43.2495,317500.0
2008-12-10 11:30:00,79.49,79.77,79.42,79.62,394700.0,43.2495,43.4018,43.2114,43.3202,394700.0
2008-12-10 11:35:00,79.62,79.74,79.49,79.67,450700.0,43.3202,43.3855,43.2495,43.3474,450700.0
2008-12-10 11:40:00,79.67,79.68,79.47,79.54,305500.0,43.3474,43.3528,43.2386,43.2767,305500.0
2008-12-10 11:45:00,79.54,79.84,79.53,79.84,490200.0,43.2767,43.4399,43.2712,43.4399,490200.0
2008-12-10 11:50:00,79.84,79.9,79.73,79.81,334200.0,43.4399,43.4725,43.38,43.4236,334200.0
2008-12-10 11:55:00,79.82,79.92,79.76,79.91,316800.0,43.429,43.4834,43.3964,43.478,316800.0
2008-12-10 12:00:00,79.92,79.95,79.81,79.83,465500.0,43.4834,43.4997,43.4236,43.4345,465500.0
2008-12-10 12:05:00,79.83,80.05,79.81,79.91,891800.0,43.4345,43.5541,43.4236,43.478,891800.0
2008-12-10 12:10:00,79.91,80.5,79.91,80.49,815600.0,43.478,43.799,43.478,43.7935,815600.0
2008-12-10 12:15:00,80.49,80.49,80.16,80.36,390300.0,43.7935,43.7935,43.614,43.7228,390300.0
2008-12-10 12:20:00,80.36,80.41,79.83,79.89,463600.0,43.7228,43.75,43.4345,43.4671,463600.0
2008-12-10 12:25:00,79.89,79.96,79.68,79.79,292600.0,43.4671,43.5052,43.3528,43.4127,292600.0
2008-12-10 12:30:00,79.79,79.8,79.57,79.68,325100.0,43.4127,43.4181,43.293,43.3528,325100.0
2008-12-10 12:35:00,79.69,79.96,79.6,79.96,433500.0,43.3583,43.5052,43.3093,43.5052,433500.0
2008-12-10 12:40:00,79.95,80.25,79.93,80.23,379300.0,43.4997,43.663,43.4889,43.6521,379300.0
2008-12-10 12:45:00,80.23,80.38,80.19,80.29,315300.0,43.6521,43.7337,43.6303,43.6847,315300.0
2008-12-10 12:50:00,80.29,80.5,80.23,80.32,370700.0,43.6847,43.799,43.6521,43.7011,370700.0
2008-12-10 12:55:00,80.32,80.41,80.08,80.16,322200.0,43.7011,43.75,43.5705,43.614,322200.0
2008-12-10 13:00:00,80.16,80.35,80.02,80.33,367100.0,43.614,43.7174,43.5378,43.7065,367100.0
2008-12-10 13:05:00,80.33,80.35,80.06,80.09,404300.0,43.7065,43.7174,43.5596,43.5759,404300.0
2008-12-10 13:10:00,80.09,80.46,80.09,80.44,361100.0,43.5759,43.7772,43.5759,43.7663,361100.0
2008-12-10 13:15:00,80.44,80.59,80.38,80.43,432700.0,43.7663,43.848,43.7337,43.7609,432700.0
2008-12-10 13:20:00,80.43,80.58,80.29,80.31,374400.0,43.7609,43.8425,43.6847,43.6956,374400.0
2008-12-10 13:25:00,80.3,80.45,80.16,80.23,280500.0,43.6902,43.7718,43.614,43.6521,280500.0
2008-12-10 13:30:00,80.25,80.27,79.88,80.02,370800.0,43.663,43.6738,43.4617,43.5378,370800.0
2008-12-10 13:35:00,80.02,80.07,79.76,79.83,413600.0,43.5378,43.565,43.3964,43.4345,413600.0
2008-12-10 13:40:00,79.82,79.82,79.46,79.57,430000.0,43.429,43.429,43.2331,43.293,430000.0
2008-12-10 13:45:00,79.58,79.71,79.47,79.67,385300.0,43.2984,43.3692,43.2386,43.3474,385300.0
2008-12-10 13:50:00,79.66,79.67,79.1,79.42,659900.0,43.342,43.3474,43.0373,43.2114,659900.0
2008-12-10 13:55:00,79.43,79.5,79.1,79.42,452500.0,43.2168,43.2549,43.0373,43.2114,452500.0
2008-12-10 14:00:00,79.41,79.42,79.08,79.23,476300.0,43.2059,43.2114,43.0264,43.108,476300.0
2008-12-10 14:05:00,79.25,79.5,79.17,79.48,486600.0,43.1189,43.2549,43.0754,43.244,486600.0
2008-12-10 14:10:00,79.48,79.58,79.45,79.48,336000.0,43.244,43.2984,43.2277,43.244,336000.0
2008-12-10 14:15:00,79.49,79.51,79.38,79.38,326500.0,43.2495,43.2603,43.1896,43.1896,326500.0
2008-12-10 14:20:00,79.37,79.41,78.87,79.11,489500.0,43.1842,43.2059,42.9121,43.0427,489500.0
2008-12-10 14:25:00,79.1,79.38,79.07,79.26,453200.0,43.0373,43.1896,43.0209,43.1243,453200.0
2008-12-10 14:30:00,79.26,79.33,78.98,79.19,379600.0,43.1243,43.1624,42.972,43.0862,379600.0
2008-12-10 14:35:00,79.2,79.5,79.19,79.47,435400.0,43.0917,43.2549,43.0862,43.2386,435400.0
2008-12-10 14:40:00,79.49,79.62,79.37,79.59,431400.0,43.2495,43.3202,43.1842,43.3039,431400.0
2008-12-10 14:45:00,79.59,79.63,79.1,79.16,515800.0,43.3039,43.3256,43.0373,43.0699,515800.0
2008-12-10 14:50:00,79.14,79.46,79.02,79.35,515000.0,43.059,43.2331,42.9937,43.1733,515000.0
2008-12-10 14:55:00,79.33,79.56,79.19,79.4,374500.0,43.1624,43.2875,43.0862,43.2005,374500.0
2008-12-10 15:00:00,79.39,79.54,79.28,79.3,496600.0,43.1951,43.2767,43.1352,43.1461,496600.0
2008-12-10 15:05:00,79.3,79.8,79.23,79.74,508400.0,43.1461,43.4181,43.108,43.3855,508400.0
2008-12-10 15:10:00,79.74,80.0,79.68,80.0,507200.0,43.3855,43.5269,43.3528,43.5269,507200.0
2008-12-10 15:15:00,80.0,80.24,79.93,79.98,575100.0,43.5269,43.6575,43.4889,43.5161,575100.0
2008-12-10 15:20:00,79.97,80.09,79.73,79.94,539300.0,43.5106,43.5759,43.38,43.4943,539300.0
2008-12-10 15:25:00,79.94,80.08,79.8,79.88,575900.0,43.4943,43.5705,43.4181,43.4617,575900.0
2008-12-10 15:30:00,79.87,79.91,79.41,79.49,615300.0,43.4562,43.478,43.2059,43.2495,615300.0
2008-12-10 15:35:00,79.5,79.77,79.42,79.71,611500.0,43.2549,43.4018,43.2114,43.3692,611500.0
2008-12-10 15:40:00,79.7,80.24,79.7,80.16,1090200.0,43.3637,43.6575,43.3637,43.614,1090200.0
2008-12-10 15:45:00,80.16,80.4,80.06,80.14,775400.0,43.614,43.7446,43.5596,43.6031,775400.0
2008-12-10 15:50:00,80.14,80.28,79.98,80.13,778700.0,43.6031,43.6793,43.5161,43.5977,778700.0
2008-12-10 15:55:00,80.12,80.5,79.88,79.99,1996800.0,43.5922,43.799,43.4617,43.5215,1996800.0
2008-12-11 09:30:00,80.29,80.49,80.04,80.39,996400.0,43.6847,43.7935,43.5487,43.7391,996400.0
2008-12-11 09:35:00,80.39,80.85,80.28,80.65,789700.0,43.7391,43.9894,43.6793,43.8806,789700.0
2008-12-11 09:40:00,80.65,80.84,80.5,80.67,675000.0,43.8806,43.984,43.799,43.8915,675000.0
2008-12-11 09:45:00,80.67,81.0,80.64,80.87,678300.0,43.8915,44.071,43.8752,44.0003,678300.0
2008-12-11 09:50:00,80.88,81.1,80.8,80.83,962300.0,44.0057,44.1254,43.9622,43.9785,962300.0
2008-12-11 09:55:00,80.83,80.94,80.54,80.73,529900.0,43.9785,44.0384,43.8208,43.9241,529900.0
2008-12-11 10:00:00,80.73,80.93,80.57,80.65,535400.0,43.9241,44.0329,43.8371,43.8806,535400.0
2008-12-11 10:05:00,80.65,80.68,80.44,80.68,715000.0,43.8806,43.8969,43.7663,43.8969,715000.0
2008-12-11 10:10:00,80.65,81.06,80.62,81.04,673400.0,43.8806,44.1037,43.8643,44.0928,673400.0
2008-12-11 10:15:00,81.04,81.19,80.93,81.16,756800.0,44.0928,44.1744,44.0329,44.1581,756800.0
2008-12-11 10:20:00,81.16,81.37,81.07,81.21,920800.0,44.1581,44.2723,44.1091,44.1853,920800.0
2008-12-11 10:25:00,81.2,81.29,81.0,81.02,888300.0,44.1798,44.2288,44.071,44.0819,888300.0
2008-12-11 10:30:00,81.02,81.18,80.93,81.16,644100.0,44.0819,44.169,44.0329,44.1581,644100.0
2008-12-11 10:35:00,81.14,81.19,80.9,80.98,715400.0,44.1472,44.1744,44.0166,44.0601,715400.0
2008-12-11 10:40:00,80.97,81.2,80.85,80.98,719900.0,44.0547,44.1798,43.9894,44.0601,719900.0
2008-12-11 10:45:00,80.98,80.99,80.77,80.79,611400.0,44.0601,44.0656,43.9459,43.9568,611400.0
2008-12-11 10:50:00,80.8,80.83,80.55,80.68,531300.0,43.9622,43.9785,43.8262,43.8969,531300.0
2008-12-11 10:55:00,80.67,80.83,80.58,80.7,451600.0,43.8915,43.9785,43.8425,43.9078,451600.0
2008-12-11 11:00:00,80.7,80.8,80.68,80.74,342100.0,43.9078,43.9622,43.8969,43.9296,342100.0
2008-12-11 11:05:00,80.75,81.07,80.74,81.01,372100.0,43.935,44.1091,43.9296,44.0765,372100.0
2008-12-11 11:10:00,81.02,81.22,81.01,81.22,517300.0,44.0819,44.1907,44.0765,44.1907,517300.0
2008-12-11 11:15:00,81.22,81.25,81.01,81.08,517200.0,44.1907,44.2071,44.0765,44.1146,517200.0
2008-12-11 11:20:00,81.08,81.22,80.85,80.86,477100.0,44.1146,44.1907,43.9894,43.9949,477100.0
2008-12-11 11:25:00,80.85,80.99,80.77,80.83,413100.0,43.9894,44.0656,43.9459,43.9785,413100.0
2008-12-11 11:30:00,80.82,81.05,80.8,80.97,398700.0,43.9731,44.0982,43.9622,44.0547,398700.0
2008-12-11 11:35:00,80.97,81.12,80.85,81.07,283000.0,44.0547,44.1363,43.9894,44.1091,283000.0
2008-12-11 11:40:00,81.09,81.29,81.0,81.15,459300.0,44.12,44.2288,44.071,44.1526,459300.0
2008-12-11 11:45:00,81.15,81.19,80.99,81.1,532400.0,44.1526,44.1744,44.0656,44.1254,532400.0
2008-12-11 11:50:00,81.1,81.2,80.97,81.01,332500.0,44.1254,44.1798,44.0547,44.0765,332500.0
2008-12-11 11:55:00,81.02,81.36,81.02,81.29,451800.0,44.0819,44.2669,44.0819,44.2288,451800.0
2008-12-11 12:00:00,81.31,81.52,81.24,81.39,611000.0,44.2397,44.354,44.2016,44.2832,611000.0
2008-12-11 12:05:00,81.4,81.65,81.35,81.52,555000.0,44.2887,44.4247,44.2615,44.354,555000.0
2008-12-11 12:10:00,81.52,81.56,81.33,81.36,474800.0,44.354,44.3757,44.2506,44.2669,474800.0
2008-12-11 12:15:00,81.34,81.56,81.34,81.49,478500.0,44.256,44.3757,44.256,44.3376,478500.0
2008-12-11 12:20:00,81.49,81.55,81.14,81.19,565800.0,44.3376,44.3703,44.1472,44.1744,565800.0
2008-12-11 12:25:00,81.19,81.26,81.13,81.19,459800.0,44.1744,44.2125,44.1418,44.1744,459800.0
2008-12-11 12:30:00,81.2,81.43,81.19,81.35,327800.0,44.1798,44.305,44.1744,44.2615,327800.0
2008-12-11 12:35:00,81.35,81.5,81.33,81.39,550600.0,44.2615,44.3431,44.2506,44.2832,550600.0
2008-12-11 12:40:00,81.39,81.55,81.37,81.46,354700.0,44.2832,44.3703,44.2723,44.3213,354700.0
2008-12-11 12:45:00,81.46,81.54,81.35,81.46,359000.0,44.3213,44.3648,44.2615,44.3213,359000.0
2008-12-11 12:50:00,81.45,81.6,81.39,81.52,408900.0,44.3159,44.3975,44.2832,44.354,408900.0
2008-12-11 12:55:00,81.52,81.87,81.52,81.85,620500.0,44.354,44.5444,44.354,44.5335,620500.0
2008-12-11 13:00:00,81.86,81.92,81.75,81.85,381100.0,44.5389,44.5716,44.4791,44.5335,381100.0
2008-12-11 13:05:00,81.85,81.85,81.73,81.74,331300.0,44.5335,44.5335,44.4682,44.4737,331300.0
2008-12-11 13:10:00,81.74,81.75,81.45,81.48,334700.0,44.4737,44.4791,44.3159,44.3322,334700.0
2008-12-11 13:15:00,81.47,81.5,81.32,81.4,329700.0,44.3268,44.3431,44.2451,44.2887,329700.0
2008-12-11 13:20:00,81.39,81.45,81.16,81.35,345200.0,44.2832,44.3159,44.1581,44.2615,345200.0
2008-12-11 13:25:00,81.35,81.4,81.15,81.25,333800.0,44.2615,44.2887,44.1526,44.2071,333800.0
2008-12-11 13:30:00,81.26,81.32,81.21,81.24,256000.0,44.2125,44.2451,44.1853,44.2016,256000.0
2008-12-11 13:35:00,81.26,81.34,81.15,81.27,298300.0,44.2125,44.256,44.1526,44.2179,298300.0
2008-12-11 13:40:00,81.27,81.43,81.24,81.24,328300.0,44.2179,44.305,44.2016,44.2016,328300.0
2008-12-11 13:45:00,81.23,81.34,81.19,81.2,307000.0,44.1962,44.256,44.1744,44.1798,307000.0
2008-12-11 13:50:00,81.19,81.22,81.01,81.1,299700.0,44.1744,44.1907,44.0765,44.1254,299700.0
2008-12-11 13:55:00,81.1,81.11,80.68,80.83,425400.0,44.1254,44.1309,43.8969,43.9785,425400.0
2008-12-11 14:00:00,80.82,81.08,80.8,81.06,232300.0,43.9731,44.1146,43.9622,44.1037,232300.0
2008-12-11 14:05:00,81.06,81.11,80.8,80.81,235400.0,44.1037,44.1309,43.9622,43.9677,235400.0
2008-12-11 14:10:00,80.81,81.02,80.8,80.86,283400.0,43.9677,44.0819,43.9622,43.9949,283400.0
2008-12-11 14:15:00,80.86,80.99,80.72,80.97,280800.0,43.9949,44.0656,43.9187,44.0547,280800.0
2008-12-11 14:20:00,80.98,80.98,80.72,80.86,307800.0,44.0601,44.0601,43.9187,43.9949,307800.0
2008-12-11 14:25:00,80.87,81.04,80.77,80.96,309500.0,44.0003,44.0928,43.9459,44.0493,309500.0
2008-12-11 14:30:00,80.95,81.15,80.88,81.14,345000.0,44.0438,44.1526,44.0057,44.1472,345000.0
2008-12-11 14:35:00,81.14,81.31,81.06,81.16,467500.0,44.1472,44.2397,44.1037,44.1581,467500.0
2008-12-11 14:40:00,81.14,81.25,80.8,80.8,388600.0,44.1472,44.2071,43.9622,43.9622,388600.0
2008-12-11 14:45:00,80.8,80.92,80.57,80.63,506200.0,43.9622,44.0275,43.8371,43.8697,506200.0
2008-12-11 14:50:00,80.62,80.84,80.24,80.32,694400.0,43.8643,43.984,43.6575,43.7011,694400.0
2008-12-11 14:55:00,80.33,80.51,80.2,80.3,759600.0,43.7065,43.8044,43.6358,43.6902,759600.0
2008-12-11 15:00:00,80.3,80.41,80.07,80.37,806000.0,43.6902,43.75,43.565,43.7283,806000.0
2008-12-11 15:05:00,80.36,80.37,79.73,80.07,998900.0,43.7228,43.7283,43.38,43.565,998900.0
2008-12-11 15:10:00,80.06,80.09,79.68,80.08,689700.0,43.5596,43.5759,43.3528,43.5705,689700.0
2008-12-11 15:15:00,80.09,80.11,79.72,79.93,788600.0,43.5759,43.5868,43.3746,43.4889,788600.0
2008-12-11 15:20:00,79.89,79.98,79.5,79.65,875600.0,43.4671,43.5161,43.2549,43.3365,875600.0
2008-12-11 15:25:00,79.65,80.01,79.59,80.0,801800.0,43.3365,43.5324,43.3039,43.5269,801800.0
2008-12-11 15:30:00,80.0,80.12,79.41,79.53,934500.0,43.5269,43.5922,43.2059,43.2712,934500.0
2008-12-11 15:35:00,79.55,79.9,79.5,79.8,870000.0,43.2821,43.4725,43.2549,43.4181,870000.0
2008-12-11 15:40:00,79.79,80.3,79.73,80.25,925500.0,43.4127,43.6902,43.38,43.663,925500.0
2008-12-11 15:45:00,80.24,80.41,80.23,80.27,906800.0,43.6575,43.75,43.6521,43.6738,906800.0
2008-12-11 15:50:00,80.27,80.58,80.11,80.48,1037200.0,43.6738,43.8425,43.5868,43.7881,1037200.0
2008-12-11 15:55:00,80.49,80.6,80.07,80.18,1395500.0,43.7935,43.8534,43.565,43.6249,1395500.0
2008-12-12 09:30:00,78.06,78.7,77.84,78.1,912700.0,42.4714,42.8196,42.3517,42.4932,912700.0
2008-12-12 09:35:00,78.1,78.83,78.01,78.63,1099800.0,42.4932,42.8904,42.4442,42.7815,1099800.0
2008-12-12 09:40:00,78.63,78.71,78.31,78.48,732500.0,42.7815,42.8251,42.6074,42.6999,732500.0
2008-12-12 09:45:00,78.49,78.65,78.26,78.46,657600.0,42.7054,42.7924,42.5802,42.6891,657600.0
2008-12-12 09:50:00,78.47,78.87,78.28,78.81,648900.0,42.6945,42.9121,42.5911,42.8795,648900.0
2008-12-12 09:55:00,78.81,79.29,78.53,79.19,1044700.0,42.8795,43.1406,42.7271,43.0862,1044700.0
2008-12-12 10:00:00,79.16,79.48,79.02,79.33,689600.0,43.0699,43.244,42.9937,43.1624,689600.0
2008-12-12 10:05:00,79.33,79.44,79.17,79.25,519100.0,43.1624,43.2223,43.0754,43.1189,519100.0
2008-12-12 10:10:00,79.25,79.34,79.1,79.27,542000.0,43.1189,43.1678,43.0373,43.1298,542000.0
2008-12-12 10:15:00,79.27,79.32,79.08,79.26,562600.0,43.1298,43.157,43.0264,43.1243,562600.0
2008-12-12 10:20:00,79.26,79.54,79.25,79.4,536200.0,43.1243,43.2767,43.1189,43.2005,536200.0
2008-12-12 10:25:00,79.41,79.5,79.23,79.39,474600.0,43.2059,43.2549,43.108,43.1951,474600.0
2008-12-12 10:30:00,79.38,79.47,79.01,79.14,519900.0,43.1896,43.2386,42.9883,43.059,519900.0
2008-12-12 10:35:00,79.13,79.38,79.11,79.34,348600.0,43.0536,43.1896,43.0427,43.1678,348600.0
2008-12-12 10:40:00,79.34,79.65,79.25,79.65,442700.0,43.1678,43.3365,43.1189,43.3365,442700.0
2008-12-12 10:45:00,79.65,79.68,79.42,79.44,647500.0,43.3365,43.3528,43.2114,43.2223,647500.0
2008-12-12 10:50:00,79.45,79.79,79.38,79.79,515700.0,43.2277,43.4127,43.1896,43.4127,515700.0
2008-12-12 10:55:00,79.79,80.0,79.76,79.97,620400.0,43.4127,43.5269,43.3964,43.5106,620400.0
2008-12-12 11:00:00,79.97,80.09,79.87,80.03,675200.0,43.5106,43.5759,43.4562,43.5433,675200.0
2008-12-12 11:05:00,80.03,80.44,79.93,80.3,580900.0,43.5433,43.7663,43.4889,43.6902,580900.0
2008-12-12 11:10:00,80.32,80.37,80.21,80.25,544800.0,43.7011,43.7283,43.6412,43.663,544800.0
2008-12-12 11:15:00,80.26,80.29,80.08,80.11,529100.0,43.6684,43.6847,43.5705,43.5868,529100.0
2008-12-12 11:20:00,80.1,80.25,80.01,80.08,373600.0,43.5814,43.663,43.5324,43.5705,373600.0
2008-12-12 11:25:00,80.08,80.15,79.96,80.02,403200.0,43.5705,43.6086,43.5052,43.5378,403200.0
2008-12-12 11:30:00,80.01,80.19,79.99,80.05,357800.0,43.5324,43.6303,43.5215,43.5541,357800.0
2008-12-12 11:35:00,80.05,80.14,79.69,79.71,513400.0,43.5541,43.6031,43.3583,43.3692,513400.0
2008-12-12 11:40:00,79.7,79.72,79.15,79.18,601900.0,43.3637,43.3746,43.0645,43.0808,601900.0
2008-12-12 11:45:00,79.17,79.38,79.15,79.27,364300.0,43.0754,43.1896,43.0645,43.1298,364300.0
2008-12-12 11:50:00,79.27,79.35,79.19,79.27,326600.0,43.1298,43.1733,43.0862,43.1298,326600.0
2008-12-12 11:55:00,79.28,79.35,79.19,79.3,197200.0,43.1352,43.1733,43.0862,43.1461,197200.0
2008-12-12 12:00:00,79.31,79.93,79.3,79.86,377400.0,43.1515,43.4889,43.1461,43.4508,377400.0
2008-12-12 12:05:00,79.86,79.98,79.83,79.91,265300.0,43.4508,43.5161,43.4345,43.478,265300.0
2008-12-12 12:10:00,79.92,80.0,79.85,79.9,282700.0,43.4834,43.5269,43.4453,43.4725,282700.0
2008-12-12 12:15:00,79.91,80.02,79.87,80.0,309500.0,43.478,43.5378,43.4562,43.5269,309500.0
2008-12-12 12:20:00,79.99,80.12,79.93,80.07,380500.0,43.5215,43.5922,43.4889,43.565,380500.0
2008-12-12 12:25:00,80.07,80.09,79.9,80.03,312100.0,43.565,43.5759,43.4725,43.5433,312100.0
2008-12-12 12:30:00,80.04,80.25,80.03,80.19,449000.0,43.5487,43.663,43.5433,43.6303,449000.0
2008-12-12 12:35:00,80.2,80.5,80.2,80.48,492500.0,43.6358,43.799,43.6358,43.7881,492500.0
2008-12-12 12:40:00,80.49,80.68,80.45,80.51,364800.0,43.7935,43.8969,43.7718,43.8044,364800.0
2008-12-12 12:45:00,80.49,80.69,80.48,80.69,311700.0,43.7935,43.9024,43.7881,43.9024,311700.0
2008-12-12 12:50:00,80.69,80.9,80.58,80.9,326300.0,43.9024,44.0166,43.8425,44.0166,326300.0
2008-12-12 12:55:00,80.89,80.97,80.66,80.67,297400.0,44.0112,44.0547,43.886,43.8915,297400.0
2008-12-12 13:00:00,80.69,80.87,80.67,80.79,442400.0,43.9024,44.0003,43.8915,43.9568,442400.0
2008-12-12 13:05:00,80.79,80.84,80.48,80.5,384800.0,43.9568,43.984,43.7881,43.799,384800.0
2008-12-12 13:10:00,80.5,80.54,80.27,80.28,356100.0,43.799,43.8208,43.6738,43.6793,356100.0
2008-12-12 13:15:00,80.28,80.53,80.28,80.31,294300.0,43.6793,43.8153,43.6793,43.6956,294300.0
2008-12-12 13:20:00,80.31,80.52,80.28,80.51,196700.0,43.6956,43.8099,43.6793,43.8044,196700.0
2008-12-12 13:25:00,80.51,80.53,80.16,80.33,544500.0,43.8044,43.8153,43.614,43.7065,544500.0
2008-12-12 13:30:00,80.33,80.39,80.0,80.01,284200.0,43.7065,43.7391,43.5269,43.5324,284200.0
2008-12-12 13:35:00,80.02,80.04,79.65,79.7,520700.0,43.5378,43.5487,43.3365,43.3637,520700.0
2008-12-12 13:40:00,79.7,79.7,79.5,79.59,386800.0,43.3637,43.3637,43.2549,43.3039,386800.0
2008-12-12 13:45:00,79.59,79.73,79.55,79.6,352400.0,43.3039,43.38,43.2821,43.3093,352400.0
2008-12-12 13:50:00,79.59,79.6,79.3,79.4,379000.0,43.3039,43.3093,43.1461,43.2005,379000.0
2008-12-12 13:55:00,79.42,79.49,79.27,79.33,326000.0,43.2114,43.2495,43.1298,43.1624,326000.0
2008-12-12 14:00:00,79.33,79.83,79.3,79.82,414200.0,43.1624,43.4345,43.1461,43.429,414200.0
2008-12-12 14:05:00,79.81,80.1,79.77,79.98,483300.0,43.4236,43.5814,43.4018,43.5161,483300.0
2008-12-12 14:10:00,79.98,80.23,79.92,80.0,417100.0,43.5161,43.6521,43.4834,43.5269,417100.0
2008-12-12 14:15:00,80.0,80.23,79.72,79.78,461600.0,43.5269,43.6521,43.3746,43.4072,461600.0
2008-12-12 14:20:00,79.78,79.86,79.5,79.68,499100.0,43.4072,43.4508,43.2549,43.3528,499100.0
2008-12-12 14:25:00,79.66,79.81,79.52,79.7,318500.0,43.342,43.4236,43.2658,43.3637,318500.0
2008-12-12 14:30:00,79.71,79.73,79.3,79.52,467900.0,43.3692,43.38,43.1461,43.2658,467900.0
2008-12-12 14:35:00,79.52,80.0,79.42,79.94,500100.0,43.2658,43.5269,43.2114,43.4943,500100.0
2008-12-12 14:40:00,79.96,80.16,79.86,80.02,475200.0,43.5052,43.614,43.4508,43.5378,475200.0
2008-12-12 14:45:00,80.03,80.2,79.88,80.13,381000.0,43.5433,43.6358,43.4617,43.5977,381000.0
2008-12-12 14:50:00,80.12,80.61,80.12,80.38,650300.0,43.5922,43.8588,43.5922,43.7337,650300.0
2008-12-12 14:55:00,80.37,80.56,80.3,80.5,557700.0,43.7283,43.8316,43.6902,43.799,557700.0
2008-12-12 15:00:00,80.49,81.0,80.48,80.66,682200.0,43.7935,44.071,43.7881,43.886,682200.0
2008-12-12 15:05:00,80.66,80.81,80.36,80.48,627100.0,43.886,43.9677,43.7228,43.7881,627100.0
2008-12-12 15:10:00,80.48,80.52,80.1,80.15,650900.0,43.7881,43.8099,43.5814,43.6086,650900.0
2008-12-12 15:15:00,80.15,80.48,79.96,80.0,444600.0,43.6086,43.7881,43.5052,43.5269,444600.0
2008-12-12 15:20:00,80.0,80.48,79.98,80.05,575000.0,43.5269,43.7881,43.5161,43.5541,575000.0
2008-12-12 15:25:00,80.05,80.39,79.9,80.33,473400.0,43.5541,43.7391,43.4725,43.7065,473400.0
2008-12-12 15:30:00,80.32,80.39,80.05,80.18,494600.0,43.7011,43.7391,43.5541,43.6249,494600.0
2008-12-12 15:35:00,80.18,80.45,79.96,80.26,510000.0,43.6249,43.7718,43.5052,43.6684,510000.0
2008-12-12 15:40:00,80.27,80.38,80.07,80.16,726900.0,43.6738,43.7337,43.565,43.614,726900.0
2008-12-12 15:45:00,80.18,80.18,79.76,79.95,612500.0,43.6249,43.6249,43.3964,43.4997,612500.0
2008-12-12 15:50:00,79.94,80.14,79.82,79.99,667800.0,43.4943,43.6031,43.429,43.5215,667800.0
2008-12-12 15:55:00,79.99,80.5,79.54,80.45,1260600.0,43.5215,43.799,43.2767,43.7718,1260600.0
2008-12-15 09:30:00,81.26,81.5,81.05,81.31,862300.0,44.2125,44.3431,44.0982,44.2397,862300.0
2008-12-15 09:35:00,81.31,81.38,80.95,81.0,657700.0,44.2397,44.2778,44.0438,44.071,657700.0
2008-12-15 09:40:00,81.02,81.02,80.52,80.9,729600.0,44.0819,44.0819,43.8099,44.0166,729600.0
2008-12-15 09:45:00,80.9,81.4,80.86,81.28,793600.0,44.0166,44.2887,43.9949,44.2234,793600.0
2008-12-15 09:50:00,81.28,81.31,81.07,81.3,600100.0,44.2234,44.2397,44.1091,44.2343,600100.0
2008-12-15 09:55:00,81.29,81.29,81.07,81.22,592900.0,44.2288,44.2288,44.1091,44.1907,592900.0
2008-12-15 10:00:00,81.22,81.4,81.06,81.4,557300.0,44.1907,44.2887,44.1037,44.2887,557300.0
2008-12-15 10:05:00,81.39,81.5,81.17,81.28,731600.0,44.2832,44.3431,44.1635,44.2234,731600.0
2008-12-15 10:10:00,81.3,81.45,81.18,81.24,497700.0,44.2343,44.3159,44.169,44.2016,497700.0
2008-12-15 10:15:00,81.24,81.38,81.07,81.29,531900.0,44.2016,44.2778,44.1091,44.2288,531900.0
2008-12-15 10:20:00,81.29,81.3,81.0,81.11,570300.0,44.2288,44.2343,44.071,44.1309,570300.0
2008-12-15 10:25:00,81.11,81.15,80.83,81.08,589800.0,44.1309,44.1526,43.9785,44.1146,589800.0
2008-12-15 10:30:00,81.08,81.2,80.95,81.0,362800.0,44.1146,44.1798,44.0438,44.071,362800.0
2008-12-15 10:35:00,81.0,81.05,80.78,81.03,406400.0,44.071,44.0982,43.9513,44.0874,406400.0
2008-12-15 10:40:00,81.03,81.2,80.97,81.14,319500.0,44.0874,44.1798,44.0547,44.1472,319500.0
2008-12-15 10:45:00,81.16,81.22,80.75,80.77,491600.0,44.1581,44.1907,43.935,43.9459,491600.0
2008-12-15 10:50:00,80.77,80.95,80.66,80.81,445100.0,43.9459,44.0438,43.886,43.9677,445100.0
2008-12-15 10:55:00,80.81,80.85,80.54,80.6,451800.0,43.9677,43.9894,43.8208,43.8534,451800.0
2008-12-15 11:00:00,80.6,80.68,80.43,80.6,541300.0,43.8534,43.8969,43.7609,43.8534,541300.0
2008-12-15 11:05:00,80.6,80.88,80.5,80.87,483800.0,43.8534,44.0057,43.799,44.0003,483800.0
2008-12-15 11:10:00,80.87,81.09,80.7,81.08,577200.0,44.0003,44.12,43.9078,44.1146,577200.0
2008-12-15 11:15:00,81.08,81.1,80.8,80.81,391300.0,44.1146,44.1254,43.9622,43.9677,391300.0
2008-12-15 11:20:00,80.83,81.09,80.8,81.0,362200.0,43.9785,44.12,43.9622,44.071,362200.0
2008-12-15 11:25:00,81.0,81.15,80.96,81.09,321700.0,44.071,44.1526,44.0493,44.12,321700.0
2008-12-15 11:30:00,81.09,81.14,80.92,81.03,437600.0,44.12,44.1472,44.0275,44.0874,437600.0
2008-12-15 11:35:00,81.03,81.09,80.25,81.03,253300.0,44.0874,44.12,43.663,44.0874,253300.0
2008-12-15 11:40:00,81.03,81.13,80.96,81.11,237500.0,44.0874,44.1418,44.0493,44.1309,237500.0
2008-12-15 11:45:00,81.11,81.16,80.96,81.15,302500.0,44.1309,44.1581,44.0493,44.1526,302500.0
2008-12-15 11:50:00,81.14,81.29,81.08,81.26,403400.0,44.1472,44.2288,44.1146,44.2125,403400.0
2008-12-15 11:55:00,81.26,81.29,81.14,81.19,289800.0,44.2125,44.2288,44.1472,44.1744,289800.0
2008-12-15 12:00:00,81.2,81.2,80.9,80.95,391100.0,44.1798,44.1798,44.0166,44.0438,391100.0
2008-12-15 12:05:00,80.93,81.15,80.9,81.11,211200.0,44.0329,44.1526,44.0166,44.1309,211200.0
2008-12-15 12:10:00,81.12,81.19,81.09,81.1,215200.0,44.1363,44.1744,44.12,44.1254,215200.0
2008-12-15 12:15:00,81.1,81.28,81.08,81.16,320400.0,44.1254,44.2234,44.1146,44.1581,320400.0
2008-12-15 12:20:00,81.14,81.28,81.14,81.14,251900.0,44.1472,44.2234,44.1472,44.1472,251900.0
2008-12-15 12:25:00,81.14,81.21,80.96,80.99,264300.0,44.1472,44.1853,44.0493,44.0656,264300.0
2008-12-15 12:30:00,80.99,81.0,80.6,80.6,414600.0,44.0656,44.071,43.8534,43.8534,414600.0
2008-12-15 12:35:00,80.6,80.69,80.45,80.5,382200.0,43.8534,43.9024,43.7718,43.799,382200.0
2008-12-15 12:40:00,80.48,80.53,80.32,80.39,295000.0,43.7881,43.8153,43.7011,43.7391,295000.0
2008-12-15 12:45:00,80.39,80.5,80.25,80.32,287200.0,43.7391,43.799,43.663,43.7011,287200.0
2008-12-15 12:50:00,80.33,80.48,80.26,80.27,256800.0,43.7065,43.7881,43.6684,43.6738,256800.0
2008-12-15 12:55:00,80.26,80.41,80.21,80.33,382600.0,43.6684,43.75,43.6412,43.7065,382600.0
2008-12-15 13:00:00,80.31,80.32,79.84,79.88,499100.0,43.6956,43.7011,43.4399,43.4617,499100.0
2008-12-15 13:05:00,79.89,80.04,79.59,79.61,401600.0,43.4671,43.5487,43.3039,43.3148,401600.0
2008-12-15 13:10:00,79.6,79.72,79.55,79.62,402700.0,43.3093,43.3746,43.2821,43.3202,402700.0
2008-12-15 13:15:00,79.63,79.66,79.51,79.61,345800.0,43.3256,43.342,43.2603,43.3148,345800.0
2008-12-15 13:20:00,79.6,79.7,79.53,79.54,349100.0,43.3093,43.3637,43.2712,43.2767,349100.0
2008-12-15 13:25:00,79.56,79.84,79.54,79.67,374900.0,43.2875,43.4399,43.2767,43.3474,374900.0
2008-12-15 13:30:00,79.66,79.86,79.56,79.85,329700.0,43.342,43.4508,43.2875,43.4453,329700.0
2008-12-15 13:35:00,79.85,79.94,79.64,79.67,343700.0,43.4453,43.4943,43.3311,43.3474,343700.0
2008-12-15 13:40:00,79.68,79.89,79.67,79.8,245100.0,43.3528,43.4671,43.3474,43.4181,245100.0
2008-12-15 13:45:00,79.8,80.06,79.77,79.93,394600.0,43.4181,43.5596,43.4018,43.4889,394600.0
2008-12-15 13:50:00,79.93,79.93,79.61,79.65,380100.0,43.4889,43.4889,43.3148,43.3365,380100.0
2008-12-15 13:55:00,79.64,79.65,79.44,79.58,315200.0,43.3311,43.3365,43.2223,43.2984,315200.0
2008-12-15 14:00:00,79.57,79.92,79.55,79.75,384700.0,43.293,43.4834,43.2821,43.3909,384700.0
2008-12-15 14:05:00,79.75,79.79,79.65,79.72,309600.0,43.3909,43.4127,43.3365,43.3746,309600.0
2008-12-15 14:10:00,79.72,79.73,79.34,79.36,467700.0,43.3746,43.38,43.1678,43.1787,467700.0
2008-12-15 14:15:00,79.36,79.62,79.35,79.62,411600.0,43.1787,43.3202,43.1733,43.3202,411600.0
2008-12-15 14:20:00,79.62,79.68,79.43,79.46,301200.0,43.3202,43.3528,43.2168,43.2331,301200.0
2008-12-15 14:25:00,79.45,79.61,79.23,79.24,283800.0,43.2277,43.3148,43.108,43.1134,283800.0
2008-12-15 14:30:00,79.25,79.57,79.2,79.56,271000.0,43.1189,43.293,43.0917,43.2875,271000.0
2008-12-15 14:35:00,79.56,79.63,79.29,79.39,425800.0,43.2875,43.3256,43.1406,43.1951,425800.0
2008-12-15 14:40:00,79.4,79.61,79.16,79.16,377400.0,43.2005,43.3148,43.0699,43.0699,377400.0
2008-12-15 14:45:00,79.16,79.4,79.11,79.39,412900.0,43.0699,43.2005,43.0427,43.1951,412900.0
2008-12-15 14:50:00,79.39,79.53,79.25,79.27,312100.0,43.1951,43.2712,43.1189,43.1298,312100.0
2008-12-15 14:55:00,79.27,79.37,79.08,79.1,202600.0,43.1298,43.1842,43.0264,43.0373,202600.0
2008-12-15 15:00:00,79.09,79.3,78.97,79.26,412400.0,43.0318,43.1461,42.9665,43.1243,412400.0
2008-12-15 15:05:00,79.26,79.41,79.16,79.24,439500.0,43.1243,43.2059,43.0699,43.1134,439500.0
2008-12-15 15:10:00,79.24,79.27,78.86,79.03,565100.0,43.1134,43.1298,42.9067,42.9992,565100.0
2008-12-15 15:15:00,79.03,79.18,78.94,79.01,506000.0,42.9992,43.0808,42.9502,42.9883,506000.0
2008-12-15 15:20:00,79.03,79.37,79.0,79.27,575300.0,42.9992,43.1842,42.9829,43.1298,575300.0
2008-12-15 15:25:00,79.27,79.44,79.17,79.4,663300.0,43.1298,43.2223,43.0754,43.2005,663300.0
2008-12-15 15:30:00,79.39,79.48,79.1,79.44,785500.0,43.1951,43.244,43.0373,43.2223,785500.0
2008-12-15 15:35:00,79.44,80.25,79.44,79.95,1219600.0,43.2223,43.663,43.2223,43.4997,1219600.0
2008-12-15 15:40:00,80.0,80.49,79.94,80.11,1308000.0,43.5269,43.7935,43.4943,43.5868,1308000.0
2008-12-15 15:45:00,80.11,80.23,79.84,80.07,1366300.0,43.5868,43.6521,43.4399,43.565,1366300.0
2008-12-15 15:50:00,80.06,80.1,79.55,79.69,1312300.0,43.5596,43.5814,43.2821,43.3583,1312300.0
2008-12-15 15:55:00,79.69,80.2,79.69,80.15,1575100.0,43.3583,43.6358,43.3583,43.6086,1575100.0
2008-12-16 09:30:00,80.35,80.78,80.07,80.75,930600.0,43.7174,43.9513,43.565,43.935,930600.0
2008-12-16 09:35:00,80.74,80.89,80.56,80.74,789900.0,43.9296,44.0112,43.8316,43.9296,789900.0
2008-12-16 09:40:00,80.76,80.95,80.69,80.82,616000.0,43.9405,44.0438,43.9024,43.9731,616000.0
2008-12-16 09:45:00,80.82,81.07,80.68,80.73,715700.0,43.9731,44.1091,43.8969,43.9241,715700.0
2008-12-16 09:50:00,80.72,80.88,80.62,80.78,621900.0,43.9187,44.0057,43.8643,43.9513,621900.0
2008-12-16 09:55:00,80.77,80.97,80.62,80.8,713700.0,43.9459,44.0547,43.8643,43.9622,713700.0
2008-12-16 10:00:00,80.81,81.07,80.65,81.05,424500.0,43.9677,44.1091,43.8806,44.0982,424500.0
2008-12-16 10:05:00,81.04,81.29,80.96,81.15,626900.0,44.0928,44.2288,44.0493,44.1526,626900.0
2008-12-16 10:10:00,81.14,81.29,81.11,81.19,464500.0,44.1472,44.2288,44.1309,44.1744,464500.0
2008-12-16 10:15:00,81.19,81.19,81.02,81.13,446400.0,44.1744,44.1744,44.0819,44.1418,446400.0
2008-12-16 10:20:00,81.12,81.4,81.03,81.34,528900.0,44.1363,44.2887,44.0874,44.256,528900.0
2008-12-16 10:25:00,81.32,81.46,81.22,81.27,542800.0,44.2451,44.3213,44.1907,44.2179,542800.0
2008-12-16 10:30:00,81.28,81.38,81.12,81.25,471400.0,44.2234,44.2778,44.1363,44.2071,471400.0
2008-12-16 10:35:00,81.23,81.28,80.81,80.81,555800.0,44.1962,44.2234,43.9677,43.9677,555800.0
2008-12-16 10:40:00,80.81,80.82,80.6,80.7,529800.0,43.9677,43.9731,43.8534,43.9078,529800.0
2008-12-16 10:45:00,80.7,80.71,80.43,80.55,526200.0,43.9078,43.9132,43.7609,43.8262,526200.0
2008-12-16 10:50:00,80.56,80.76,80.54,80.71,360600.0,43.8316,43.9405,43.8208,43.9132,360600.0
2008-12-16 10:55:00,80.71,80.73,80.44,80.53,409400.0,43.9132,43.9241,43.7663,43.8153,409400.0
2008-12-16 11:00:00,80.54,80.81,80.53,80.78,359600.0,43.8208,43.9677,43.8153,43.9513,359600.0
2008-12-16 11:05:00,80.78,80.96,80.76,80.8,457000.0,43.9513,44.0493,43.9405,43.9622,457000.0
2008-12-16 11:10:00,80.8,80.9,80.64,80.65,244100.0,43.9622,44.0166,43.8752,43.8806,244100.0
2008-12-16 11:15:00,80.64,80.84,80.64,80.79,289200.0,43.8752,43.984,43.8752,43.9568,289200.0
2008-12-16 11:20:00,80.79,80.94,80.78,80.93,195000.0,43.9568,44.0384,43.9513,44.0329,195000.0
2008-12-16 11:25:00,80.92,81.0,80.86,80.95,260500.0,44.0275,44.071,43.9949,44.0438,260500.0
2008-12-16 11:30:00,80.96,81.25,80.96,81.15,523700.0,44.0493,44.2071,44.0493,44.1526,523700.0
2008-12-16 11:35:00,81.15,81.27,81.02,81.13,336000.0,44.1526,44.2179,44.0819,44.1418,336000.0
2008-12-16 11:40:00,81.14,81.19,80.95,81.08,334600.0,44.1472,44.1744,44.0438,44.1146,334600.0
2008-12-16 11:45:00,81.07,81.25,81.04,81.1,291100.0,44.1091,44.2071,44.0928,44.1254,291100.0
2008-12-16 11:50:00,81.11,81.21,81.08,81.14,148000.0,44.1309,44.1853,44.1146,44.1472,148000.0
2008-12-16 11:55:00,81.15,81.25,81.12,81.13,240700.0,44.1526,44.2071,44.1363,44.1418,240700.0
2008-12-16 12:00:00,81.14,81.18,80.96,81.03,261800.0,44.1472,44.169,44.0493,44.0874,261800.0
2008-12-16 12:05:00,81.03,81.04,80.9,80.96,156600.0,44.0874,44.0928,44.0166,44.0493,156600.0
2008-12-16 12:10:00,80.97,81.07,80.93,80.99,267700.0,44.0547,44.1091,44.0329,44.0656,267700.0
2008-12-16 12:15:00,81.0,81.15,80.9,80.9,365700.0,44.071,44.1526,44.0166,44.0166,365700.0
2008-12-16 12:20:00,80.92,81.13,80.91,81.0,198900.0,44.0275,44.1418,44.0221,44.071,198900.0
2008-12-16 12:25:00,80.99,81.02,80.92,80.98,155900.0,44.0656,44.0819,44.0275,44.0601,155900.0
2008-12-16 12:30:00,80.99,81.09,80.88,80.97,316200.0,44.0656,44.12,44.0057,44.0547,316200.0
2008-12-16 12:35:00,80.97,81.03,80.85,80.92,218100.0,44.0547,44.0874,43.9894,44.0275,218100.0
2008-12-16 12:40:00,80.91,81.16,80.9,81.14,215900.0,44.0221,44.1581,44.0166,44.1472,215900.0
2008-12-16 12:45:00,81.14,81.19,81.02,81.12,252100.0,44.1472,44.1744,44.0819,44.1363,252100.0
2008-12-16 12:50:00,81.1,81.19,81.04,81.17,250400.0,44.1254,44.1744,44.0928,44.1635,250400.0
2008-12-16 12:55:00,81.15,81.18,81.03,81.03,198100.0,44.1526,44.169,44.0874,44.0874,198100.0
2008-12-16 13:00:00,81.04,81.12,80.95,81.01,285100.0,44.0928,44.1363,44.0438,44.0765,285100.0
2008-12-16 13:05:00,81.01,81.14,80.92,81.13,265800.0,44.0765,44.1472,44.0275,44.1418,265800.0
2008-12-16 13:10:00,81.13,81.19,81.05,81.12,301800.0,44.1418,44.1744,44.0982,44.1363,301800.0
2008-12-16 13:15:00,81.14,81.35,81.07,81.28,322200.0,44.1472,44.2615,44.1091,44.2234,322200.0
2008-12-16 13:20:00,81.27,81.34,81.17,81.33,290300.0,44.2179,44.256,44.1635,44.2506,290300.0
2008-12-16 13:25:00,81.33,81.44,81.3,81.41,325300.0,44.2506,44.3104,44.2343,44.2941,325300.0
2008-12-16 13:30:00,81.41,81.44,81.33,81.37,342100.0,44.2941,44.3104,44.2506,44.2723,342100.0
2008-12-16 13:35:00,81.36,81.5,81.29,81.38,436300.0,44.2669,44.3431,44.2288,44.2778,436300.0
2008-12-16 13:40:00,81.38,81.43,81.32,81.33,317000.0,44.2778,44.305,44.2451,44.2506,317000.0
2008-12-16 13:45:00,81.35,81.39,80.75,81.24,388900.0,44.2615,44.2832,43.935,44.2016,388900.0
2008-12-16 13:50:00,81.24,81.43,81.22,81.34,282300.0,44.2016,44.305,44.1907,44.256,282300.0
2008-12-16 13:55:00,81.34,81.39,81.26,81.37,243700.0,44.256,44.2832,44.2125,44.2723,243700.0
2008-12-16 14:00:00,81.36,81.39,81.27,81.33,166400.0,44.2669,44.2832,44.2179,44.2506,166400.0
2008-12-16 14:05:00,81.32,81.48,81.29,81.31,203600.0,44.2451,44.3322,44.2288,44.2397,203600.0
2008-12-16 14:10:00,81.31,81.49,81.25,81.41,227500.0,44.2397,44.3376,44.2071,44.2941,227500.0
2008-12-16 14:15:00,81.39,81.49,81.29,81.3,177900.0,44.2832,44.3376,44.2288,44.2343,177900.0
2008-12-16 14:20:00,81.33,81.96,81.1,81.65,1173200.0,44.2506,44.5934,44.1254,44.4247,1173200.0
2008-12-16 14:25:00,81.65,81.9,81.43,81.84,1032900.0,44.4247,44.5607,44.305,44.5281,1032900.0
2008-12-16 14:30:00,81.85,82.22,81.83,82.1,1973700.0,44.5335,44.7348,44.5226,44.6695,1973700.0
2008-12-16 14:35:00,82.11,82.18,81.83,82.0,1114600.0,44.675,44.7131,44.5226,44.6151,1114600.0
2008-12-16 14:40:00,82.0,82.02,81.61,81.7,990200.0,44.6151,44.626,44.4029,44.4519,990200.0
2008-12-16 14:45:00,81.69,81.69,81.42,81.56,1164000.0,44.4465,44.4465,44.2995,44.3757,1164000.0
2008-12-16 14:50:00,81.55,81.89,81.44,81.87,1130900.0,44.3703,44.5553,44.3104,44.5444,1130900.0
2008-12-16 14:55:00,81.86,82.14,81.81,82.12,1016400.0,44.5389,44.6913,44.5117,44.6804,1016400.0
2008-12-16 15:00:00,82.11,82.18,81.7,81.74,838400.0,44.675,44.7131,44.4519,44.4737,838400.0
2008-12-16 15:05:00,81.74,82.11,81.69,82.1,884100.0,44.4737,44.675,44.4465,44.6695,884100.0
2008-12-16 15:10:00,82.1,82.56,82.08,82.46,1107800.0,44.6695,44.9198,44.6586,44.8654,1107800.0
2008-12-16 15:15:00,82.46,82.92,82.39,82.87,1128100.0,44.8654,45.1157,44.8273,45.0885,1128100.0
2008-12-16 15:20:00,82.87,82.98,82.56,82.76,1471100.0,45.0885,45.1483,44.9198,45.0286,1471100.0
2008-12-16 15:25:00,82.75,83.0,82.66,82.94,986100.0,45.0232,45.1592,44.9742,45.1266,986100.0
2008-12-16 15:30:00,82.94,83.15,82.77,83.1,1184500.0,45.1266,45.2408,45.0341,45.2136,1184500.0
2008-12-16 15:35:00,83.1,83.45,82.95,83.35,1656300.0,45.2136,45.404,45.132,45.3496,1656300.0
2008-12-16 15:40:00,83.36,83.5,83.1,83.48,1700200.0,45.3551,45.4312,45.2136,45.4204,1700200.0
2008-12-16 15:45:00,83.47,83.64,82.8,82.85,2277400.0,45.4149,45.5074,45.0504,45.0776,2277400.0
2008-12-16 15:50:00,82.84,83.2,82.84,83.16,1640400.0,45.0722,45.268,45.0722,45.2463,1640400.0
2008-12-16 15:55:00,83.17,83.6,83.07,83.22,2432900.0,45.2517,45.4857,45.1973,45.2789,2432900.0
2008-12-17 09:30:00,82.57,82.69,82.21,82.42,816700.0,44.9252,44.9905,44.7294,44.8436,816700.0
2008-12-17 09:35:00,82.37,82.69,82.28,82.5,899200.0,44.8164,44.9905,44.7675,44.8872,899200.0
2008-12-17 09:40:00,82.49,82.57,82.3,82.42,825500.0,44.8817,44.9252,44.7783,44.8436,825500.0
2008-12-17 09:45:00,82.43,82.56,82.34,82.36,634400.0,44.8491,44.9198,44.8001,44.811,634400.0
2008-12-17 09:50:00,82.36,82.36,81.95,82.09,678900.0,44.811,44.811,44.5879,44.6641,678900.0
2008-12-17 09:55:00,82.09,82.19,81.89,82.18,747900.0,44.6641,44.7185,44.5553,44.7131,747900.0
2008-12-17 10:00:00,82.19,82.33,81.99,82.03,629700.0,44.7185,44.7947,44.6097,44.6314,629700.0
2008-12-17 10:05:00,82.04,82.24,81.95,82.14,651000.0,44.6369,44.7457,44.5879,44.6913,651000.0
2008-12-17 10:10:00,82.15,82.16,81.8,81.85,549900.0,44.6967,44.7022,44.5063,44.5335,549900.0
2008-12-17 10:15:00,81.84,82.05,81.8,81.96,741600.0,44.5281,44.6423,44.5063,44.5934,741600.0
2008-12-17 10:20:00,81.97,82.19,81.88,82.04,616800.0,44.5988,44.7185,44.5498,44.6369,616800.0
2008-12-17 10:25:00,82.04,82.16,81.91,82.1,694600.0,44.6369,44.7022,44.5662,44.6695,694600.0
2008-12-17 10:30:00,82.1,82.17,81.92,81.94,462600.0,44.6695,44.7076,44.5716,44.5825,462600.0
2008-12-17 10:35:00,81.93,81.95,81.61,81.83,645000.0,44.577,44.5879,44.4029,44.5226,645000.0
2008-12-17 10:40:00,81.82,82.38,81.51,82.36,927800.0,44.5172,44.8219,44.3485,44.811,927800.0
2008-12-17 10:45:00,82.38,83.02,82.37,82.64,1454500.0,44.8219,45.1701,44.8164,44.9633,1454500.0
2008-12-17 10:50:00,82.64,82.88,82.5,82.77,944400.0,44.9633,45.0939,44.8872,45.0341,944400.0
2008-12-17 10:55:00,82.76,83.0,82.76,82.98,753700.0,45.0286,45.1592,45.0286,45.1483,753700.0
2008-12-17 11:00:00,82.98,83.24,82.82,82.85,857700.0,45.1483,45.2898,45.0613,45.0776,857700.0
2008-12-17 11:05:00,82.86,83.07,82.77,83.07,766700.0,45.083,45.1973,45.0341,45.1973,766700.0
2008-12-17 11:10:00,83.07,83.15,82.9,83.0,469200.0,45.1973,45.2408,45.1048,45.1592,469200.0
2008-12-17 11:15:00,82.99,83.0,82.53,82.54,565100.0,45.1538,45.1592,44.9035,44.9089,565100.0
2008-12-17 11:20:00,82.54,82.76,82.41,82.6,631300.0,44.9089,45.0286,44.8382,44.9416,631300.0
2008-12-17 11:25:00,82.61,82.78,82.55,82.6,386400.0,44.947,45.0395,44.9144,44.9416,386400.0
2008-12-17 11:30:00,82.6,82.66,82.04,82.1,699700.0,44.9416,44.9742,44.6369,44.6695,699700.0
2008-12-17 11:35:00,82.11,82.23,81.91,82.14,712400.0,44.675,44.7403,44.5662,44.6913,712400.0
2008-12-17 11:40:00,82.14,82.45,82.14,82.34,437800.0,44.6913,44.86,44.6913,44.8001,437800.0
2008-12-17 11:45:00,82.34,82.4,82.23,82.25,329100.0,44.8001,44.8328,44.7403,44.7511,329100.0
2008-12-17 11:50:00,82.26,82.39,82.1,82.12,406600.0,44.7566,44.8273,44.6695,44.6804,406600.0
2008-12-17 11:55:00,82.1,82.47,82.1,82.33,341900.0,44.6695,44.8708,44.6695,44.7947,341900.0
2008-12-17 12:00:00,82.33,82.34,81.96,81.99,464100.0,44.7947,44.8001,44.5934,44.6097,464100.0
2008-12-17 12:05:00,82.0,82.1,81.9,82.05,549300.0,44.6151,44.6695,44.5607,44.6423,549300.0
2008-12-17 12:10:00,82.05,82.38,82.03,82.25,687700.0,44.6423,44.8219,44.6314,44.7511,687700.0
2008-12-17 12:15:00,82.25,82.32,82.18,82.23,273200.0,44.7511,44.7892,44.7131,44.7403,273200.0
2008-12-17 12:20:00,82.23,82.24,82.08,82.14,266700.0,44.7403,44.7457,44.6586,44.6913,266700.0
2008-12-17 12:25:00,82.14,82.44,82.12,82.39,414300.0,44.6913,44.8545,44.6804,44.8273,414300.0
2008-12-17 12:30:00,82.38,82.71,82.36,82.52,501400.0,44.8219,45.0014,44.811,44.898,501400.0
2008-12-17 12:35:00,82.52,82.55,82.21,82.24,367800.0,44.898,44.9144,44.7294,44.7457,367800.0
2008-12-17 12:40:00,82.25,82.34,82.1,82.16,228900.0,44.7511,44.8001,44.6695,44.7022,228900.0
2008-12-17 12:45:00,82.16,82.37,82.16,82.36,167900.0,44.7022,44.8164,44.7022,44.811,167900.0
2008-12-17 12:50:00,82.36,82.78,82.34,82.68,410600.0,44.811,45.0395,44.8001,44.9851,410600.0
2008-12-17 12:55:00,82.68,82.72,82.57,82.72,417800.0,44.9851,45.0069,44.9252,45.0069,417800.0
2008-12-17 13:00:00,82.72,82.75,82.34,82.47,391300.0,45.0069,45.0232,44.8001,44.8708,391300.0
2008-12-17 13:05:00,82.46,82.56,82.29,82.46,202800.0,44.8654,44.9198,44.7729,44.8654,202800.0
2008-12-17 13:10:00,82.46,82.65,82.4,82.46,273600.0,44.8654,44.9688,44.8328,44.8654,273600.0
2008-12-17 13:15:00,82.47,82.69,82.4,82.49,245700.0,44.8708,44.9905,44.8328,44.8817,245700.0
2008-12-17 13:20:00,82.49,82.83,82.45,82.81,248600.0,44.8817,45.0667,44.86,45.0558,248600.0
2008-12-17 13:25:00,82.8,82.88,82.56,82.64,250600.0,45.0504,45.0939,44.9198,44.9633,250600.0
2008-12-17 13:30:00,82.63,82.79,82.6,82.75,294700.0,44.9579,45.0449,44.9416,45.0232,294700.0
2008-12-17 13:35:00,82.74,82.97,82.7,82.96,380000.0,45.0177,45.1429,44.996,45.1374,380000.0
2008-12-17 13:40:00,82.96,83.0,82.88,82.92,347100.0,45.1374,45.1592,45.0939,45.1157,347100.0
2008-12-17 13:45:00,82.92,83.0,82.8,82.91,444900.0,45.1157,45.1592,45.0504,45.1102,444900.0
2008-12-17 13:50:00,82.87,82.93,82.72,82.83,347100.0,45.0885,45.1211,45.0069,45.0667,347100.0
2008-12-17 13:55:00,82.83,82.86,82.63,82.64,284600.0,45.0667,45.083,44.9579,44.9633,284600.0
2008-12-17 14:00:00,82.64,82.71,82.49,82.61,313200.0,44.9633,45.0014,44.8817,44.947,313200.0
2008-12-17 14:05:00,82.61,82.88,82.57,82.82,427500.0,44.947,45.0939,44.9252,45.0613,427500.0
2008-12-17 14:10:00,82.83,82.95,82.74,82.94,414100.0,45.0667,45.132,45.0177,45.1266,414100.0
2008-12-17 14:15:00,82.93,83.06,82.78,82.82,592900.0,45.1211,45.1919,45.0395,45.0613,592900.0
2008-12-17 14:20:00,82.83,82.9,82.53,82.74,459300.0,45.0667,45.1048,44.9035,45.0177,459300.0
2008-12-17 14:25:00,82.74,82.77,82.14,82.25,646000.0,45.0177,45.0341,44.6913,44.7511,646000.0
2008-12-17 14:30:00,82.25,82.37,81.98,82.09,568000.0,44.7511,44.8164,44.6042,44.6641,568000.0
2008-12-17 14:35:00,82.09,82.24,81.86,82.13,497000.0,44.6641,44.7457,44.5389,44.6858,497000.0
2008-12-17 14:40:00,82.12,82.3,82.1,82.18,362400.0,44.6804,44.7783,44.6695,44.7131,362400.0
2008-12-17 14:45:00,82.18,82.21,81.86,82.05,606100.0,44.7131,44.7294,44.5389,44.6423,606100.0
2008-12-17 14:50:00,82.06,82.06,81.73,81.76,432900.0,44.6478,44.6478,44.4682,44.4845,432900.0
2008-12-17 14:55:00,81.77,82.1,81.72,81.94,508000.0,44.49,44.6695,44.4628,44.5825,508000.0
2008-12-17 15:00:00,81.95,82.27,81.95,82.25,533400.0,44.5879,44.762,44.5879,44.7511,533400.0
2008-12-17 15:05:00,82.25,82.25,81.92,82.0,517400.0,44.7511,44.7511,44.5716,44.6151,517400.0
2008-12-17 15:10:00,82.0,82.16,81.83,82.05,567200.0,44.6151,44.7022,44.5226,44.6423,567200.0
2008-12-17 15:15:00,82.06,82.29,82.06,82.2,478900.0,44.6478,44.7729,44.6478,44.7239,478900.0
2008-12-17 15:20:00,82.21,82.39,82.06,82.17,714800.0,44.7294,44.8273,44.6478,44.7076,714800.0
2008-12-17 15:25:00,82.17,82.23,81.66,81.73,610500.0,44.7076,44.7403,44.4301,44.4682,610500.0
2008-12-17 15:30:00,81.74,81.78,81.47,81.47,866100.0,44.4737,44.4954,44.3268,44.3268,866100.0
2008-12-17 15:35:00,81.47,81.73,81.36,81.42,982200.0,44.3268,44.4682,44.2669,44.2995,982200.0
2008-12-17 15:40:00,81.43,81.89,81.39,81.72,953000.0,44.305,44.5553,44.2832,44.4628,953000.0
2008-12-17 15:45:00,81.74,82.1,81.64,82.08,985600.0,44.4737,44.6695,44.4192,44.6586,985600.0
2008-12-17 15:50:00,82.08,82.1,81.69,81.69,1004600.0,44.6586,44.6695,44.4465,44.4465,1004600.0
2008-12-17 15:55:00,81.7,81.74,81.11,81.2,2171400.0,44.4519,44.4737,44.1309,44.1798,2171400.0
2008-12-18 09:30:00,80.57,80.98,80.31,80.63,1226500.0,43.8371,44.0601,43.6956,43.8697,1226500.0
2008-12-18 09:35:00,80.63,80.9,80.46,80.56,637900.0,43.8697,44.0166,43.7772,43.8316,637900.0
2008-12-18 09:40:00,80.56,80.59,80.2,80.26,711500.0,43.8316,43.848,43.6358,43.6684,711500.0
2008-12-18 09:45:00,80.25,80.27,79.92,80.04,699300.0,43.663,43.6738,43.4834,43.5487,699300.0
2008-12-18 09:50:00,80.04,80.09,79.79,79.87,774700.0,43.5487,43.5759,43.4127,43.4562,774700.0
2008-12-18 09:55:00,79.87,79.9,79.49,79.68,851500.0,43.4562,43.4725,43.2495,43.3528,851500.0
2008-12-18 10:00:00,79.68,79.85,79.62,79.71,935100.0,43.3528,43.4453,43.3202,43.3692,935100.0
2008-12-18 10:05:00,79.71,79.99,79.54,79.99,624800.0,43.3692,43.5215,43.2767,43.5215,624800.0
2008-12-18 10:10:00,79.99,80.24,79.97,80.17,702000.0,43.5215,43.6575,43.5106,43.6194,702000.0
2008-12-18 10:15:00,80.18,80.28,79.84,79.85,575700.0,43.6249,43.6793,43.4399,43.4453,575700.0
2008-12-18 10:20:00,79.85,80.1,79.8,79.93,516100.0,43.4453,43.5814,43.4181,43.4889,516100.0
2008-12-18 10:25:00,79.94,80.2,79.91,80.09,424400.0,43.4943,43.6358,43.478,43.5759,424400.0
2008-12-18 10:30:00,80.09,80.28,80.02,80.05,633800.0,43.5759,43.6793,43.5378,43.5541,633800.0
2008-12-18 10:35:00,80.05,80.26,79.83,80.23,634600.0,43.5541,43.6684,43.4345,43.6521,634600.0
2008-12-18 10:40:00,80.23,80.38,80.11,80.3,415300.0,43.6521,43.7337,43.5868,43.6902,415300.0
2008-12-18 10:45:00,80.3,80.36,80.23,80.25,439700.0,43.6902,43.7228,43.6521,43.663,439700.0
2008-12-18 10:50:00,80.25,80.47,80.11,80.42,393500.0,43.663,43.7827,43.5868,43.7555,393500.0
2008-12-18 10:55:00,80.43,80.45,80.15,80.2,438900.0,43.7609,43.7718,43.6086,43.6358,438900.0
2008-12-18 11:00:00,80.2,80.64,80.16,80.61,401600.0,43.6358,43.8752,43.614,43.8588,401600.0
2008-12-18 11:05:00,80.61,80.68,80.29,80.3,506800.0,43.8588,43.8969,43.6847,43.6902,506800.0
2008-12-18 11:10:00,80.3,80.3,79.91,79.93,601000.0,43.6902,43.6902,43.478,43.4889,601000.0
2008-12-18 11:15:00,79.92,80.01,79.8,79.82,588100.0,43.4834,43.5324,43.4181,43.429,588100.0
2008-12-18 11:20:00,79.82,79.89,79.56,79.66,616300.0,43.429,43.4671,43.2875,43.342,616300.0
2008-12-18 11:25:00,79.66,79.84,79.46,79.68,594100.0,43.342,43.4399,43.2331,43.3528,594100.0
2008-12-18 11:30:00,79.68,79.8,79.31,79.46,560700.0,43.3528,43.4181,43.1515,43.2331,560700.0
2008-12-18 11:35:00,79.46,79.8,79.33,79.79,329700.0,43.2331,43.4181,43.1624,43.4127,329700.0
2008-12-18 11:40:00,79.79,79.81,79.61,79.65,203700.0,43.4127,43.4236,43.3148,43.3365,203700.0
2008-12-18 11:45:00,79.66,79.76,79.6,79.6,364000.0,43.342,43.3964,43.3093,43.3093,364000.0
2008-12-18 11:50:00,79.59,79.65,79.51,79.6,344200.0,43.3039,43.3365,43.2603,43.3093,344200.0
2008-12-18 11:55:00,79.6,79.65,79.52,79.59,249100.0,43.3093,43.3365,43.2658,43.3039,249100.0
2008-12-18 12:00:00,79.6,79.67,79.39,79.53,314000.0,43.3093,43.3474,43.1951,43.2712,314000.0
2008-12-18 12:05:00,79.53,79.53,79.38,79.41,251200.0,43.2712,43.2712,43.1896,43.2059,251200.0
2008-12-18 12:10:00,79.41,79.51,79.31,79.44,306500.0,43.2059,43.2603,43.1515,43.2223,306500.0
2008-12-18 12:15:00,79.44,79.6,79.39,79.54,295400.0,43.2223,43.3093,43.1951,43.2767,295400.0
2008-12-18 12:20:00,79.54,79.6,79.26,79.29,475000.0,43.2767,43.3093,43.1243,43.1406,475000.0
2008-12-18 12:25:00,79.3,79.31,79.01,79.04,444300.0,43.1461,43.1515,42.9883,43.0046,444300.0
2008-12-18 12:30:00,79.04,79.28,79.03,79.13,300900.0,43.0046,43.1352,42.9992,43.0536,300900.0
2008-12-18 12:35:00,79.13,79.25,78.91,78.95,446500.0,43.0536,43.1189,42.9339,42.9557,446500.0
2008-12-18 12:40:00,78.95,79.1,78.9,78.99,496700.0,42.9557,43.0373,42.9284,42.9774,496700.0
2008-12-18 12:45:00,78.99,79.27,78.97,79.27,250600.0,42.9774,43.1298,42.9665,43.1298,250600.0
2008-12-18 12:50:00,79.27,79.44,79.18,79.44,310700.0,43.1298,43.2223,43.0808,43.2223,310700.0
2008-12-18 12:55:00,79.43,79.59,79.3,79.59,377800.0,43.2168,43.3039,43.1461,43.3039,377800.0
2008-12-18 13:00:00,79.59,79.62,79.37,79.41,338700.0,43.3039,43.3202,43.1842,43.2059,338700.0
2008-12-18 13:05:00,79.4,79.6,79.4,79.5,204800.0,43.2005,43.3093,43.2005,43.2549,204800.0
2008-12-18 13:10:00,79.47,79.61,79.46,79.54,231100.0,43.2386,43.3148,43.2331,43.2767,231100.0
2008-12-18 13:15:00,79.55,79.68,79.51,79.66,255800.0,43.2821,43.3528,43.2603,43.342,255800.0
2008-12-18 13:20:00,79.66,79.66,79.4,79.43,233900.0,43.342,43.342,43.2005,43.2168,233900.0
2008-12-18 13:25:00,79.43,79.53,79.34,79.42,255700.0,43.2168,43.2712,43.1678,43.2114,255700.0
2008-12-18 13:30:00,79.42,79.55,79.32,79.42,250600.0,43.2114,43.2821,43.157,43.2114,250600.0
2008-12-18 13:35:00,79.43,79.55,79.28,79.45,294700.0,43.2168,43.2821,43.1352,43.2277,294700.0
2008-12-18 13:40:00,79.45,79.46,79.17,79.23,268600.0,43.2277,43.2331,43.0754,43.108,268600.0
2008-12-18 13:45:00,79.24,79.43,79.12,79.16,732100.0,43.1134,43.2168,43.0481,43.0699,732100.0
2008-12-18 13:50:00,79.17,79.26,79.06,79.26,405300.0,43.0754,43.1243,43.0155,43.1243,405300.0
2008-12-18 13:55:00,79.27,79.27,78.88,78.92,371500.0,43.1298,43.1298,42.9176,42.9393,371500.0
2008-12-18 14:00:00,78.93,79.09,78.88,78.9,443200.0,42.9448,43.0318,42.9176,42.9284,443200.0
2008-12-18 14:05:00,78.88,78.97,78.81,78.81,341700.0,42.9176,42.9665,42.8795,42.8795,341700.0
2008-12-18 14:10:00,78.81,78.9,78.68,78.86,557400.0,42.8795,42.9284,42.8088,42.9067,557400.0
2008-12-18 14:15:00,78.85,78.88,78.55,78.55,397100.0,42.9012,42.9176,42.738,42.738,397100.0
2008-12-18 14:20:00,78.55,78.57,78.02,78.14,847200.0,42.738,42.7489,42.4497,42.5149,847200.0
2008-12-18 14:25:00,78.13,78.52,78.12,78.38,569400.0,42.5095,42.7217,42.5041,42.6455,569400.0
2008-12-18 14:30:00,78.39,78.46,78.17,78.26,658000.0,42.651,42.6891,42.5313,42.5802,658000.0
2008-12-18 14:35:00,78.25,78.49,78.17,78.45,406100.0,42.5748,42.7054,42.5313,42.6836,406100.0
2008-12-18 14:40:00,78.44,78.46,78.08,78.1,641800.0,42.6782,42.6891,42.4823,42.4932,641800.0
2008-12-18 14:45:00,78.1,78.37,77.9,78.29,828000.0,42.4932,42.6401,42.3844,42.5966,828000.0
2008-12-18 14:50:00,78.28,78.48,78.27,78.34,866700.0,42.5911,42.6999,42.5857,42.6238,866700.0
2008-12-18 14:55:00,78.34,78.39,77.9,77.93,830800.0,42.6238,42.651,42.3844,42.4007,830800.0
2008-12-18 15:00:00,77.92,77.94,77.6,77.8,744700.0,42.3952,42.4061,42.2211,42.33,744700.0
2008-12-18 15:05:00,77.81,77.9,77.38,77.61,897300.0,42.3354,42.3844,42.1014,42.2266,897300.0
2008-12-18 15:10:00,77.61,77.66,77.11,77.24,882400.0,42.2266,42.2538,41.9545,42.0253,882400.0
2008-12-18 15:15:00,77.23,77.5,77.12,77.38,719300.0,42.0198,42.1667,41.96,42.1014,719300.0
2008-12-18 15:20:00,77.38,77.4,76.24,76.53,1833100.0,42.1014,42.1123,41.4812,41.639,1833100.0
2008-12-18 15:25:00,76.54,76.76,76.2,76.61,1444900.0,41.6444,41.7641,41.4594,41.6825,1444900.0
2008-12-18 15:30:00,76.61,77.18,76.48,76.95,1497800.0,41.6825,41.9926,41.6118,41.8675,1497800.0
2008-12-18 15:35:00,76.97,77.39,76.7,77.33,1768200.0,41.8784,42.1069,41.7315,42.0742,1768200.0
2008-12-18 15:40:00,77.33,77.35,76.85,76.88,1639000.0,42.0742,42.0851,41.8131,41.8294,1639000.0
2008-12-18 15:45:00,76.87,77.15,76.75,76.94,1492500.0,41.824,41.9763,41.7587,41.862,1492500.0
2008-12-18 15:50:00,76.96,77.33,76.59,76.6,2104100.0,41.8729,42.0742,41.6716,41.677,2104100.0
2008-12-18 15:55:00,76.61,77.26,76.5,76.7,3241700.0,41.6825,42.0361,41.6226,41.7315,3241700.0
2008-12-19 09:30:00,76.91,77.49,76.5,77.25,13582900.0,41.8457,42.1613,41.6226,42.0307,13582900.0
2008-12-19 09:35:00,77.25,77.64,77.11,77.24,1416600.0,42.0307,42.2429,41.9545,42.0253,1416600.0
2008-12-19 09:40:00,77.22,77.25,76.59,76.63,764600.0,42.0144,42.0307,41.6716,41.6934,764600.0
2008-12-19 09:45:00,76.61,76.83,76.32,76.81,854300.0,41.6825,41.8022,41.5247,41.7913,854300.0
2008-12-19 09:50:00,76.78,77.14,76.78,77.04,692900.0,41.775,41.9709,41.775,41.9164,692900.0
2008-12-19 09:55:00,77.03,77.26,76.94,77.09,515600.0,41.911,42.0361,41.862,41.9437,515600.0
2008-12-19 10:00:00,77.09,77.28,77.01,77.23,636000.0,41.9437,42.047,41.9001,42.0198,636000.0
2008-12-19 10:05:00,77.24,77.47,77.19,77.36,639200.0,42.0253,42.1504,41.9981,42.0906,639200.0
2008-12-19 10:10:00,77.37,77.81,77.24,77.68,596400.0,42.096,42.3354,42.0253,42.2647,596400.0
2008-12-19 10:15:00,77.68,77.92,77.67,77.9,723200.0,42.2647,42.3952,42.2592,42.3844,723200.0
2008-12-19 10:20:00,77.89,78.13,77.84,77.98,668000.0,42.3789,42.5095,42.3517,42.4279,668000.0
2008-12-19 10:25:00,77.98,78.1,77.83,77.94,866900.0,42.4279,42.4932,42.3463,42.4061,866900.0
2008-12-19 10:30:00,77.92,78.13,77.85,77.86,563300.0,42.3952,42.5095,42.3572,42.3626,563300.0
2008-12-19 10:35:00,77.86,78.07,77.79,78.04,549800.0,42.3626,42.4769,42.3245,42.4605,549800.0
2008-12-19 10:40:00,78.05,78.33,78.02,78.26,645100.0,42.466,42.6183,42.4497,42.5802,645100.0
2008-12-19 10:45:00,78.26,78.3,78.1,78.12,394000.0,42.5802,42.602,42.4932,42.5041,394000.0
2008-12-19 10:50:00,78.12,78.17,77.86,77.87,491400.0,42.5041,42.5313,42.3626,42.368,491400.0
2008-12-19 10:55:00,77.88,77.88,77.47,77.54,535400.0,42.3735,42.3735,42.1504,42.1885,535400.0
2008-12-19 11:00:00,77.55,77.72,77.52,77.63,474000.0,42.1939,42.2864,42.1776,42.2375,474000.0
2008-12-19 11:05:00,77.63,77.68,77.3,77.45,360600.0,42.2375,42.2647,42.0579,42.1395,360600.0
2008-12-19 11:10:00,77.45,77.51,77.36,77.39,403400.0,42.1395,42.1722,42.0906,42.1069,403400.0
2008-12-19 11:15:00,77.39,77.66,77.29,77.41,429500.0,42.1069,42.2538,42.0525,42.1178,429500.0
2008-12-19 11:20:00,77.44,77.63,77.33,77.44,320300.0,42.1341,42.2375,42.0742,42.1341,320300.0
2008-12-19 11:25:00,77.43,77.44,77.06,77.1,382600.0,42.1286,42.1341,41.9273,41.9491,382600.0
2008-12-19 11:30:00,77.1,77.5,77.09,77.48,420600.0,41.9491,42.1667,41.9437,42.1558,420600.0
2008-12-19 11:35:00,77.49,77.5,77.2,77.21,305600.0,42.1613,42.1667,42.0035,42.0089,305600.0
2008-12-19 11:40:00,77.21,77.33,77.01,77.03,307000.0,42.0089,42.0742,41.9001,41.911,307000.0
2008-12-19 11:45:00,77.04,77.17,77.01,77.14,269300.0,41.9164,41.9872,41.9001,41.9709,269300.0
2008-12-19 11:50:00,77.14,77.15,76.96,77.08,270300.0,41.9709,41.9763,41.8729,41.9382,270300.0
2008-12-19 11:55:00,77.09,77.09,76.78,76.86,362700.0,41.9437,41.9437,41.775,41.8185,362700.0
2008-12-19 12:00:00,76.85,76.91,76.67,76.78,376600.0,41.8131,41.8457,41.7151,41.775,376600.0
2008-12-19 12:05:00,76.78,76.78,76.49,76.58,381500.0,41.775,41.775,41.6172,41.6662,381500.0
2008-12-19 12:10:00,76.58,76.81,76.55,76.71,338800.0,41.6662,41.7913,41.6498,41.7369,338800.0
2008-12-19 12:15:00,76.71,76.8,76.63,76.7,260900.0,41.7369,41.7859,41.6934,41.7315,260900.0
2008-12-19 12:20:00,76.71,76.88,76.66,76.82,295300.0,41.7369,41.8294,41.7097,41.7967,295300.0
2008-12-19 12:25:00,76.81,76.99,76.78,76.97,403300.0,41.7913,41.8892,41.775,41.8784,403300.0
2008-12-19 12:30:00,76.97,77.52,76.94,77.4,565900.0,41.8784,42.1776,41.862,42.1123,565900.0
2008-12-19 12:35:00,77.4,77.4,77.1,77.29,283000.0,42.1123,42.1123,41.9491,42.0525,283000.0
2008-12-19 12:40:00,77.3,77.3,76.83,76.87,255700.0,42.0579,42.0579,41.8022,41.824,255700.0
2008-12-19 12:45:00,76.88,77.06,76.87,76.98,226300.0,41.8294,41.9273,41.824,41.8838,226300.0
2008-12-19 12:50:00,76.97,76.97,76.72,76.87,309000.0,41.8784,41.8784,41.7423,41.824,309000.0
2008-12-19 12:55:00,76.87,76.99,76.83,76.98,188400.0,41.824,41.8892,41.8022,41.8838,188400.0
2008-12-19 13:00:00,76.98,77.14,76.9,76.97,280300.0,41.8838,41.9709,41.8403,41.8784,280300.0
2008-12-19 13:05:00,76.97,77.13,76.83,77.11,243200.0,41.8784,41.9654,41.8022,41.9545,243200.0
2008-12-19 13:10:00,77.1,77.18,76.84,77.11,246300.0,41.9491,41.9926,41.8076,41.9545,246300.0
2008-12-19 13:15:00,77.13,77.34,77.08,77.15,324900.0,41.9654,42.0797,41.9382,41.9763,324900.0
2008-12-19 13:20:00,77.14,77.27,77.1,77.18,268900.0,41.9709,42.0416,41.9491,41.9926,268900.0
2008-12-19 13:25:00,77.17,77.41,77.17,77.38,254500.0,41.9872,42.1178,41.9872,42.1014,254500.0
2008-12-19 13:30:00,77.39,77.54,77.38,77.51,390800.0,42.1069,42.1885,42.1014,42.1722,390800.0
2008-12-19 13:35:00,77.51,77.65,77.38,77.6,425200.0,42.1722,42.2483,42.1014,42.2211,425200.0
2008-12-19 13:40:00,77.6,77.7,77.37,77.42,431600.0,42.2211,42.2755,42.096,42.1232,431600.0
2008-12-19 13:45:00,77.44,77.47,77.17,77.19,257400.0,42.1341,42.1504,41.9872,41.9981,257400.0
2008-12-19 13:50:00,77.2,77.32,77.06,77.14,266800.0,42.0035,42.0688,41.9273,41.9709,266800.0
2008-12-19 13:55:00,77.13,77.16,76.95,77.0,256000.0,41.9654,41.9817,41.8675,41.8947,256000.0
2008-12-19 14:00:00,77.0,77.19,76.97,76.97,305100.0,41.8947,41.9981,41.8784,41.8784,305100.0
2008-12-19 14:05:00,76.97,77.08,76.83,76.91,348200.0,41.8784,41.9382,41.8022,41.8457,348200.0
2008-12-19 14:10:00,76.91,77.05,76.69,76.72,315100.0,41.8457,41.9219,41.726,41.7423,315100.0
2008-12-19 14:15:00,76.73,76.93,76.68,76.75,315400.0,41.7478,41.8566,41.7206,41.7587,315400.0
2008-12-19 14:20:00,76.74,76.76,76.42,76.52,363200.0,41.7532,41.7641,41.5791,41.6335,363200.0
2008-12-19 14:25:00,76.51,76.89,76.48,76.85,391300.0,41.6281,41.8348,41.6118,41.8131,391300.0
2008-12-19 14:30:00,76.86,77.04,76.78,76.93,381400.0,41.8185,41.9164,41.775,41.8566,381400.0
2008-12-19 14:35:00,76.93,77.04,76.81,76.92,361500.0,41.8566,41.9164,41.7913,41.8512,361500.0
2008-12-19 14:40:00,76.92,77.21,76.88,77.02,313200.0,41.8512,42.0089,41.8294,41.9056,313200.0
2008-12-19 14:45:00,77.02,77.28,77.01,77.08,345200.0,41.9056,42.047,41.9001,41.9382,345200.0
2008-12-19 14:50:00,77.08,77.19,76.77,76.85,327700.0,41.9382,41.9981,41.7695,41.8131,327700.0
2008-12-19 14:55:00,76.86,76.97,76.63,76.84,343900.0,41.8185,41.8784,41.6934,41.8076,343900.0
2008-12-19 15:00:00,76.85,76.85,76.55,76.58,462500.0,41.8131,41.8131,41.6498,41.6662,462500.0
2008-12-19 15:05:00,76.58,76.6,76.34,76.45,548800.0,41.6662,41.677,41.5356,41.5954,548800.0
2008-12-19 15:10:00,76.45,76.5,76.14,76.32,494800.0,41.5954,41.6226,41.4268,41.5247,494800.0
2008-12-19 15:15:00,76.32,76.32,75.69,75.75,950700.0,41.5247,41.5247,41.1819,41.2146,950700.0
2008-12-19 15:20:00,75.75,75.86,75.58,75.79,988800.0,41.2146,41.2744,41.1221,41.2363,988800.0
2008-12-19 15:25:00,75.78,75.98,75.5,75.98,900900.0,41.2309,41.3397,41.0786,41.3397,900900.0
2008-12-19 15:30:00,75.98,76.18,75.53,75.59,1226900.0,41.3397,41.4485,41.0949,41.1275,1226900.0
2008-12-19 15:35:00,75.59,75.75,75.18,75.31,1209700.0,41.1275,41.2146,40.9044,40.9752,1209700.0
2008-12-19 15:40:00,75.3,75.6,75.12,75.36,1286200.0,40.9697,41.133,40.8718,41.0024,1286200.0
2008-12-19 15:45:00,75.35,75.46,75.25,75.41,899000.0,40.9969,41.0568,40.9425,41.0296,899000.0
2008-12-19 15:50:00,75.41,76.0,75.35,75.39,1510200.0,41.0296,41.3506,40.9969,41.0187,1510200.0
2008-12-19 15:55:00,75.38,75.39,75.1,75.11,2291000.0,41.0133,41.0187,40.8609,40.8664,2291000.0
2008-12-22 09:30:00,75.21,75.52,75.07,75.44,1010000.0,40.9208,41.0894,40.8446,41.0459,1010000.0
2008-12-22 09:35:00,75.47,75.83,75.44,75.62,662000.0,41.0622,41.2581,41.0459,41.1438,662000.0
2008-12-22 09:40:00,75.61,75.61,75.15,75.2,724200.0,41.1384,41.1384,40.8881,40.9153,724200.0
2008-12-22 09:45:00,75.2,75.3,75.02,75.17,551900.0,40.9153,40.9697,40.8174,40.899,551900.0
2008-12-22 09:50:00,75.17,75.18,74.8,75.03,687900.0,40.899,40.9044,40.6977,40.8228,687900.0
2008-12-22 09:55:00,75.03,75.25,74.91,75.1,395500.0,40.8228,40.9425,40.7575,40.8609,395500.0
2008-12-22 10:00:00,75.1,75.2,75.04,75.1,366500.0,40.8609,40.9153,40.8283,40.8609,366500.0
2008-12-22 10:05:00,75.1,75.12,74.75,74.86,342800.0,40.8609,40.8718,40.6705,40.7303,342800.0
2008-12-22 10:10:00,74.86,74.9,74.62,74.64,431200.0,40.7303,40.7521,40.5998,40.6106,431200.0
2008-12-22 10:15:00,74.65,74.9,74.6,74.82,331400.0,40.6161,40.7521,40.5889,40.7086,331400.0
2008-12-22 10:20:00,74.82,74.89,74.61,74.68,371000.0,40.7086,40.7467,40.5943,40.6324,371000.0
2008-12-22 10:25:00,74.68,74.75,74.53,74.73,305300.0,40.6324,40.6705,40.5508,40.6596,305300.0
2008-12-22 10:30:00,74.74,74.82,74.57,74.75,370900.0,40.665,40.7086,40.5726,40.6705,370900.0
2008-12-22 10:35:00,74.75,74.9,74.72,74.8,380700.0,40.6705,40.7521,40.6542,40.6977,380700.0
2008-12-22 10:40:00,74.79,74.9,74.62,74.82,488200.0,40.6923,40.7521,40.5998,40.7086,488200.0
2008-12-22 10:45:00,74.82,74.96,74.81,74.89,328000.0,40.7086,40.7847,40.7031,40.7467,328000.0
2008-12-22 10:50:00,74.89,75.03,74.78,74.96,370800.0,40.7467,40.8228,40.6868,40.7847,370800.0
2008-12-22 10:55:00,74.96,75.26,74.94,75.24,396100.0,40.7847,40.948,40.7739,40.9371,396100.0
2008-12-22 11:00:00,75.24,75.26,75.02,75.05,551300.0,40.9371,40.948,40.8174,40.8337,551300.0
2008-12-22 11:05:00,75.06,75.15,75.03,75.09,368800.0,40.8392,40.8881,40.8228,40.8555,368800.0
2008-12-22 11:10:00,75.09,75.13,74.93,74.93,348400.0,40.8555,40.8772,40.7684,40.7684,348400.0
2008-12-22 11:15:00,74.93,75.08,74.91,75.07,247900.0,40.7684,40.85,40.7575,40.8446,247900.0
2008-12-22 11:20:00,75.07,75.07,74.77,74.84,304800.0,40.8446,40.8446,40.6814,40.7195,304800.0
2008-12-22 11:25:00,74.83,74.92,74.82,74.89,207000.0,40.714,40.763,40.7086,40.7467,207000.0
2008-12-22 11:30:00,74.89,74.91,74.5,74.55,502100.0,40.7467,40.7575,40.5345,40.5617,502100.0
2008-12-22 11:35:00,74.55,74.6,74.33,74.55,435200.0,40.5617,40.5889,40.442,40.5617,435200.0
2008-12-22 11:40:00,74.54,74.61,74.44,74.6,239800.0,40.5562,40.5943,40.5018,40.5889,239800.0
2008-12-22 11:45:00,74.61,74.94,74.43,74.86,440500.0,40.5943,40.7739,40.4964,40.7303,440500.0
2008-12-22 11:50:00,74.86,74.97,74.78,74.97,259000.0,40.7303,40.7902,40.6868,40.7902,259000.0
2008-12-22 11:55:00,74.97,75.03,74.82,75.0,387900.0,40.7902,40.8228,40.7086,40.8065,387900.0
2008-12-22 12:00:00,75.01,75.02,74.76,74.79,210900.0,40.812,40.8174,40.6759,40.6923,210900.0
2008-12-22 12:05:00,74.78,74.96,74.67,74.73,207100.0,40.6868,40.7847,40.627,40.6596,207100.0
2008-12-22 12:10:00,74.73,74.84,74.66,74.82,164400.0,40.6596,40.7195,40.6215,40.7086,164400.0
2008-12-22 12:15:00,74.81,75.03,74.73,74.96,228900.0,40.7031,40.8228,40.6596,40.7847,228900.0
2008-12-22 12:20:00,74.96,75.02,74.86,74.88,250800.0,40.7847,40.8174,40.7303,40.7412,250800.0
2008-12-22 12:25:00,74.87,74.94,74.84,74.84,218900.0,40.7358,40.7739,40.7195,40.7195,218900.0
2008-12-22 12:30:00,74.83,74.93,74.72,74.86,177900.0,40.714,40.7684,40.6542,40.7303,177900.0
2008-12-22 12:35:00,74.87,74.97,74.77,74.78,138700.0,40.7358,40.7902,40.6814,40.6868,138700.0
2008-12-22 12:40:00,74.79,75.02,74.75,74.99,204700.0,40.6923,40.8174,40.6705,40.8011,204700.0
2008-12-22 12:45:00,74.99,75.17,74.93,75.16,447100.0,40.8011,40.899,40.7684,40.8936,447100.0
2008-12-22 12:50:00,75.17,75.56,75.16,75.49,632500.0,40.899,41.1112,40.8936,41.0731,632500.0
2008-12-22 12:55:00,75.49,75.7,75.49,75.66,688900.0,41.0731,41.1874,41.0731,41.1656,688900.0
2008-12-22 13:00:00,75.65,75.86,75.62,75.8,646200.0,41.1602,41.2744,41.1438,41.2418,646200.0
2008-12-22 13:05:00,75.79,75.87,75.53,75.63,537400.0,41.2363,41.2799,41.0949,41.1493,537400.0
2008-12-22 13:10:00,75.63,75.75,75.5,75.6,400600.0,41.1493,41.2146,41.0786,41.133,400600.0
2008-12-22 13:15:00,75.59,75.74,75.57,75.61,315000.0,41.1275,41.2091,41.1166,41.1384,315000.0
2008-12-22 13:20:00,75.6,75.67,75.56,75.62,305500.0,41.133,41.171,41.1112,41.1438,305500.0
2008-12-22 13:25:00,75.62,75.7,75.42,75.53,363300.0,41.1438,41.1874,41.035,41.0949,363300.0
2008-12-22 13:30:00,75.52,75.57,75.34,75.53,348400.0,41.0894,41.1166,40.9915,41.0949,348400.0
2008-12-22 13:35:00,75.53,75.62,75.35,75.56,371400.0,41.0949,41.1438,40.9969,41.1112,371400.0
2008-12-22 13:40:00,75.56,75.6,75.28,75.29,289700.0,41.1112,41.133,40.9589,40.9643,289700.0
2008-12-22 13:45:00,75.3,75.31,75.06,75.09,279400.0,40.9697,40.9752,40.8392,40.8555,279400.0
2008-12-22 13:50:00,75.1,75.27,75.09,75.13,210200.0,40.8609,40.9534,40.8555,40.8772,210200.0
2008-12-22 13:55:00,75.13,75.25,74.84,75.02,389100.0,40.8772,40.9425,40.7195,40.8174,389100.0
2008-12-22 14:00:00,75.02,75.02,74.83,74.89,322500.0,40.8174,40.8174,40.714,40.7467,322500.0
2008-12-22 14:05:00,74.88,75.01,74.76,74.91,354000.0,40.7412,40.812,40.6759,40.7575,354000.0
2008-12-22 14:10:00,74.91,74.94,74.62,74.69,311000.0,40.7575,40.7739,40.5998,40.6378,311000.0
2008-12-22 14:15:00,74.7,74.76,74.47,74.61,500900.0,40.6433,40.6759,40.5181,40.5943,500900.0
2008-12-22 14:20:00,74.65,74.66,74.31,74.35,634800.0,40.6161,40.6215,40.4311,40.4529,634800.0
2008-12-22 14:25:00,74.35,74.38,74.11,74.26,684900.0,40.4529,40.4692,40.3223,40.4039,684900.0
2008-12-22 14:30:00,74.27,74.34,74.05,74.15,412200.0,40.4093,40.4474,40.2896,40.344,412200.0
2008-12-22 14:35:00,74.15,74.28,73.89,74.12,570200.0,40.344,40.4148,40.2026,40.3277,570200.0
2008-12-22 14:40:00,74.12,74.32,74.06,74.13,294100.0,40.3277,40.4365,40.2951,40.3332,294100.0
2008-12-22 14:45:00,74.13,74.53,74.05,74.5,293600.0,40.3332,40.5508,40.2896,40.5345,293600.0
2008-12-22 14:50:00,74.5,74.57,74.21,74.24,352100.0,40.5345,40.5726,40.3767,40.393,352100.0
2008-12-22 14:55:00,74.23,74.35,73.95,74.07,499900.0,40.3876,40.4529,40.2352,40.3005,499900.0
2008-12-22 15:00:00,74.07,74.12,73.57,73.86,608900.0,40.3005,40.3277,40.0285,40.1863,608900.0
2008-12-22 15:05:00,73.85,74.11,73.81,73.91,422800.0,40.1808,40.3223,40.159,40.2135,422800.0
2008-12-22 15:10:00,73.92,74.03,73.72,73.78,380000.0,40.2189,40.2787,40.1101,40.1427,380000.0
2008-12-22 15:15:00,73.78,73.95,73.73,73.75,472500.0,40.1427,40.2352,40.1155,40.1264,472500.0
2008-12-22 15:20:00,73.75,73.93,73.69,73.78,435900.0,40.1264,40.2243,40.0938,40.1427,435900.0
2008-12-22 15:25:00,73.78,73.83,73.48,73.58,780600.0,40.1427,40.1699,39.9795,40.0339,780600.0
2008-12-22 15:30:00,73.58,73.69,73.27,73.45,586100.0,40.0339,40.0938,39.8652,39.9632,586100.0
2008-12-22 15:35:00,73.45,73.93,73.45,73.81,629500.0,39.9632,40.2243,39.9632,40.159,629500.0
2008-12-22 15:40:00,73.81,74.21,73.78,73.9,791300.0,40.159,40.3767,40.1427,40.208,791300.0
2008-12-22 15:45:00,73.9,74.14,73.9,74.08,749000.0,40.208,40.3386,40.208,40.306,749000.0
2008-12-22 15:50:00,74.08,74.32,74.08,74.21,658800.0,40.306,40.4365,40.306,40.3767,658800.0
2008-12-22 15:55:00,74.21,75.15,74.02,75.0,2447000.0,40.3767,40.8881,40.2733,40.8065,2447000.0
2008-12-23 09:30:00,75.5,75.93,75.5,75.81,815400.0,41.0786,41.3125,41.0786,41.2472,815400.0
2008-12-23 09:35:00,75.82,75.85,75.67,75.85,429300.0,41.2527,41.269,41.171,41.269,429300.0
2008-12-23 09:40:00,75.84,76.12,75.8,75.88,766600.0,41.2635,41.4159,41.2418,41.2853,766600.0
2008-12-23 09:45:00,75.88,76.04,75.87,75.94,442600.0,41.2853,41.3724,41.2799,41.318,442600.0
2008-12-23 09:50:00,75.95,76.13,75.92,76.05,456300.0,41.3234,41.4213,41.3071,41.3778,456300.0
2008-12-23 09:55:00,76.05,76.33,76.05,76.25,494200.0,41.3778,41.5301,41.3778,41.4866,494200.0
2008-12-23 10:00:00,76.25,76.36,76.07,76.12,815900.0,41.4866,41.5465,41.3887,41.4159,815900.0
2008-12-23 10:05:00,76.11,76.12,75.55,75.73,638500.0,41.4104,41.4159,41.1058,41.2037,638500.0
2008-12-23 10:10:00,75.73,75.81,75.55,75.59,549200.0,41.2037,41.2472,41.1058,41.1275,549200.0
2008-12-23 10:15:00,75.59,75.71,75.41,75.43,478900.0,41.1275,41.1928,41.0296,41.0405,478900.0
2008-12-23 10:20:00,75.44,75.48,75.18,75.22,510900.0,41.0459,41.0677,40.9044,40.9262,510900.0
2008-12-23 10:25:00,75.22,75.74,75.2,75.7,427500.0,40.9262,41.2091,40.9153,41.1874,427500.0
2008-12-23 10:30:00,75.7,75.99,75.64,75.9,493200.0,41.1874,41.3452,41.1547,41.2962,493200.0
2008-12-23 10:35:00,75.9,76.03,75.85,75.86,574000.0,41.2962,41.3669,41.269,41.2744,574000.0
2008-12-23 10:40:00,75.87,75.94,75.69,75.77,268800.0,41.2799,41.318,41.1819,41.2255,268800.0
2008-12-23 10:45:00,75.79,76.02,75.75,75.98,219100.0,41.2363,41.3615,41.2146,41.3397,219100.0
2008-12-23 10:50:00,75.97,75.98,75.79,75.93,273100.0,41.3343,41.3397,41.2363,41.3125,273100.0
2008-12-23 10:55:00,75.93,75.99,75.75,75.77,242600.0,41.3125,41.3452,41.2146,41.2255,242600.0
2008-12-23 11:00:00,75.77,75.91,75.73,75.9,231200.0,41.2255,41.3016,41.2037,41.2962,231200.0
2008-12-23 11:05:00,75.9,75.92,75.53,75.66,252300.0,41.2962,41.3071,41.0949,41.1656,252300.0
2008-12-23 11:10:00,75.66,75.69,75.55,75.57,273200.0,41.1656,41.1819,41.1058,41.1166,273200.0
2008-12-23 11:15:00,75.58,75.6,75.27,75.28,300300.0,41.1221,41.133,40.9534,40.9589,300300.0
2008-12-23 11:20:00,75.29,75.39,75.17,75.32,331400.0,40.9643,41.0187,40.899,40.9806,331400.0
2008-12-23 11:25:00,75.32,75.32,75.07,75.14,365600.0,40.9806,40.9806,40.8446,40.8827,365600.0
2008-12-23 11:30:00,75.15,75.3,75.08,75.29,231000.0,40.8881,40.9697,40.85,40.9643,231000.0
2008-12-23 11:35:00,75.29,75.34,75.16,75.31,212000.0,40.9643,40.9915,40.8936,40.9752,212000.0
2008-12-23 11:40:00,75.32,75.53,75.2,75.5,229700.0,40.9806,41.0949,40.9153,41.0786,229700.0
2008-12-23 11:45:00,75.51,75.69,75.48,75.64,287800.0,41.084,41.1819,41.0677,41.1547,287800.0
2008-12-23 11:50:00,75.65,75.65,75.39,75.41,316700.0,41.1602,41.1602,41.0187,41.0296,316700.0
2008-12-23 11:55:00,75.4,75.46,75.11,75.12,219900.0,41.0241,41.0568,40.8664,40.8718,219900.0
2008-12-23 12:00:00,75.11,75.12,74.96,75.01,364800.0,40.8664,40.8718,40.7847,40.812,364800.0
2008-12-23 12:05:00,75.0,75.01,74.75,74.94,319000.0,40.8065,40.812,40.6705,40.7739,319000.0
2008-12-23 12:10:00,74.92,74.93,74.68,74.81,296100.0,40.763,40.7684,40.6324,40.7031,296100.0
2008-12-23 12:15:00,74.81,74.93,74.72,74.89,230400.0,40.7031,40.7684,40.6542,40.7467,230400.0
2008-12-23 12:20:00,74.9,74.9,74.63,74.79,257700.0,40.7521,40.7521,40.6052,40.6923,257700.0
2008-12-23 12:25:00,74.79,74.99,74.73,74.96,201900.0,40.6923,40.8011,40.6596,40.7847,201900.0
2008-12-23 12:30:00,74.97,75.13,74.74,74.81,272500.0,40.7902,40.8772,40.665,40.7031,272500.0
2008-12-23 12:35:00,74.81,74.98,74.79,74.85,219900.0,40.7031,40.7956,40.6923,40.7249,219900.0
2008-12-23 12:40:00,74.85,75.11,74.78,74.79,234300.0,40.7249,40.8664,40.6868,40.6923,234300.0
2008-12-23 12:45:00,74.78,75.16,74.73,75.11,223600.0,40.6868,40.8936,40.6596,40.8664,223600.0
2008-12-23 12:50:00,75.11,75.3,75.04,75.15,232600.0,40.8664,40.9697,40.8283,40.8881,232600.0
2008-12-23 12:55:00,75.14,75.2,75.03,75.08,138700.0,40.8827,40.9153,40.8228,40.85,138700.0
2008-12-23 13:00:00,75.08,75.09,74.78,74.86,160900.0,40.85,40.8555,40.6868,40.7303,160900.0
2008-12-23 13:05:00,74.86,75.07,74.85,75.05,197600.0,40.7303,40.8446,40.7249,40.8337,197600.0
2008-12-23 13:10:00,75.06,75.25,75.05,75.2,201700.0,40.8392,40.9425,40.8337,40.9153,201700.0
2008-12-23 13:15:00,75.21,75.3,74.99,75.0,208900.0,40.9208,40.9697,40.8011,40.8065,208900.0
2008-12-23 13:20:00,75.0,75.09,74.8,75.04,363000.0,40.8065,40.8555,40.6977,40.8283,363000.0
2008-12-23 13:25:00,75.04,75.1,74.97,75.05,167100.0,40.8283,40.8609,40.7902,40.8337,167100.0
2008-12-23 13:30:00,75.05,75.1,74.93,75.06,149700.0,40.8337,40.8609,40.7684,40.8392,149700.0
2008-12-23 13:35:00,75.07,75.2,74.85,75.2,267400.0,40.8446,40.9153,40.7249,40.9153,267400.0
2008-12-23 13:40:00,75.2,75.43,75.18,75.36,281800.0,40.9153,41.0405,40.9044,41.0024,281800.0
2008-12-23 13:45:00,75.36,75.49,75.3,75.4,215500.0,41.0024,41.0731,40.9697,41.0241,215500.0
2008-12-23 13:50:00,75.4,75.6,75.4,75.54,312700.0,41.0241,41.133,41.0241,41.1003,312700.0
2008-12-23 13:55:00,75.53,75.74,75.46,75.62,488900.0,41.0949,41.2091,41.0568,41.1438,488900.0
2008-12-23 14:00:00,75.61,75.67,75.38,75.41,278200.0,41.1384,41.171,41.0133,41.0296,278200.0
2008-12-23 14:05:00,75.41,75.55,75.34,75.47,232600.0,41.0296,41.1058,40.9915,41.0622,232600.0
2008-12-23 14:10:00,75.47,75.7,75.42,75.68,214200.0,41.0622,41.1874,41.035,41.1765,214200.0
2008-12-23 14:15:00,75.69,75.82,75.55,75.67,445300.0,41.1819,41.2527,41.1058,41.171,445300.0
2008-12-23 14:20:00,75.69,75.74,75.47,75.72,284500.0,41.1819,41.2091,41.0622,41.1983,284500.0
2008-12-23 14:25:00,75.71,75.77,75.56,75.62,280800.0,41.1928,41.2255,41.1112,41.1438,280800.0
2008-12-23 14:30:00,75.62,75.74,75.4,75.43,512700.0,41.1438,41.2091,41.0241,41.0405,512700.0
2008-12-23 14:35:00,75.43,75.53,75.31,75.39,325900.0,41.0405,41.0949,40.9752,41.0187,325900.0
2008-12-23 14:40:00,75.39,75.44,75.16,75.17,380800.0,41.0187,41.0459,40.8936,40.899,380800.0
2008-12-23 14:45:00,75.17,75.18,74.85,75.05,454000.0,40.899,40.9044,40.7249,40.8337,454000.0
2008-12-23 14:50:00,75.05,75.19,74.91,75.02,347300.0,40.8337,40.9099,40.7575,40.8174,347300.0
2008-12-23 14:55:00,75.02,75.12,74.77,74.9,330900.0,40.8174,40.8718,40.6814,40.7521,330900.0
2008-12-23 15:00:00,74.9,75.02,74.76,74.85,350100.0,40.7521,40.8174,40.6759,40.7249,350100.0
2008-12-23 15:05:00,74.85,74.86,74.52,74.63,424200.0,40.7249,40.7303,40.5453,40.6052,424200.0
2008-12-23 15:10:00,74.63,75.18,74.61,74.98,588800.0,40.6052,40.9044,40.5943,40.7956,588800.0
2008-12-23 15:15:00,74.97,75.09,74.81,74.92,409700.0,40.7902,40.8555,40.7031,40.763,409700.0
2008-12-23 15:20:00,74.91,75.15,74.72,74.89,425700.0,40.7575,40.8881,40.6542,40.7467,425700.0
2008-12-23 15:25:00,74.89,75.19,74.83,75.06,408800.0,40.7467,40.9099,40.714,40.8392,408800.0
2008-12-23 15:30:00,75.06,75.41,75.05,75.18,626000.0,40.8392,41.0296,40.8337,40.9044,626000.0
2008-12-23 15:35:00,75.19,75.34,74.88,74.94,569700.0,40.9099,40.9915,40.7412,40.7739,569700.0
2008-12-23 15:40:00,74.97,74.97,74.74,74.83,454900.0,40.7902,40.7902,40.665,40.714,454900.0
2008-12-23 15:45:00,74.84,74.97,74.6,74.96,505500.0,40.7195,40.7902,40.5889,40.7847,505500.0
2008-12-23 15:50:00,74.96,74.96,74.7,74.88,621100.0,40.7847,40.7847,40.6433,40.7412,621100.0
2008-12-23 15:55:00,74.88,75.25,74.86,75.0,738000.0,40.7412,40.9425,40.7303,40.8065,738000.0
2008-12-24 08:00:00,74.55,74.55,74.55,74.55,100.0,40.5617,40.5617,40.5617,40.5617,100.0
2008-12-24 08:05:00,74.55,74.55,74.55,74.55,0.0,40.5617,40.5617,40.5617,40.5617,0.0
2008-12-24 08:10:00,74.6,74.6,74.6,74.6,100.0,40.5889,40.5889,40.5889,40.5889,100.0
2008-12-24 08:15:00,74.79,74.8,74.79,74.8,700.0,40.6923,40.6977,40.6923,40.6977,700.0
2008-12-24 08:20:00,74.8,74.8,74.8,74.8,0.0,40.6977,40.6977,40.6977,40.6977,0.0
2008-12-24 08:25:00,74.8,74.8,74.8,74.8,0.0,40.6977,40.6977,40.6977,40.6977,0.0
2008-12-24 08:30:00,74.59,74.59,74.5,74.5,1200.0,40.5834,40.5834,40.5345,40.5345,1200.0
2008-12-24 08:35:00,74.5,74.5,74.35,74.5,2300.0,40.5345,40.5345,40.4529,40.5345,2300.0
2008-12-24 08:40:00,74.5,74.5,74.5,74.5,500.0,40.5345,40.5345,40.5345,40.5345,500.0
2008-12-24 08:45:00,74.5,74.59,74.5,74.59,1100.0,40.5345,40.5834,40.5345,40.5834,1100.0
2008-12-24 08:50:00,74.59,74.59,74.59,74.59,400.0,40.5834,40.5834,40.5834,40.5834,400.0
2008-12-24 08:55:00,74.6,74.6,74.57,74.57,1000.0,40.5889,40.5889,40.5726,40.5726,1000.0
2008-12-24 09:00:00,74.79,74.79,74.78,74.78,1100.0,40.6923,40.6923,40.6868,40.6868,1100.0
2008-12-24 09:05:00,74.78,74.78,74.78,74.78,0.0,40.6868,40.6868,40.6868,40.6868,0.0
2008-12-24 09:10:00,74.78,74.78,74.78,74.78,0.0,40.6868,40.6868,40.6868,40.6868,0.0
2008-12-24 09:15:00,74.61,74.61,74.5,74.5,3800.0,40.5943,40.5943,40.5345,40.5345,3800.0
2008-12-24 09:20:00,74.64,74.65,74.58,74.65,600.0,40.6106,40.6161,40.578,40.6161,600.0
2008-12-24 09:25:00,74.51,74.65,74.45,74.51,6200.0,40.5399,40.6161,40.5073,40.5399,6200.0
2008-12-24 09:30:00,74.62,75.0,74.45,74.94,427900.0,40.5998,40.8065,40.5073,40.7739,427900.0
2008-12-24 09:35:00,74.95,75.22,74.94,75.2,341600.0,40.7793,40.9262,40.7739,40.9153,341600.0
2008-12-24 09:40:00,75.2,75.25,75.05,75.14,337000.0,40.9153,40.9425,40.8337,40.8827,337000.0
2008-12-24 09:45:00,75.15,75.32,75.07,75.31,354200.0,40.8881,40.9806,40.8446,40.9752,354200.0
2008-12-24 09:50:00,75.32,75.63,75.28,75.58,335300.0,40.9806,41.1493,40.9589,41.1221,335300.0
2008-12-24 09:55:00,75.58,75.58,75.38,75.41,232300.0,41.1221,41.1221,41.0133,41.0296,232300.0
2008-12-24 10:00:00,75.42,75.52,75.26,75.52,274000.0,41.035,41.0894,40.948,41.0894,274000.0
2008-12-24 10:05:00,75.52,75.59,75.36,75.48,253200.0,41.0894,41.1275,41.0024,41.0677,253200.0
2008-12-24 10:10:00,75.48,75.55,75.46,75.54,153300.0,41.0677,41.1058,41.0568,41.1003,153300.0
2008-12-24 10:15:00,75.54,75.63,75.43,75.46,171400.0,41.1003,41.1493,41.0405,41.0568,171400.0
2008-12-24 10:20:00,75.47,75.59,75.46,75.56,168100.0,41.0622,41.1275,41.0568,41.1112,168100.0
2008-12-24 10:25:00,75.56,75.61,75.51,75.55,155800.0,41.1112,41.1384,41.084,41.1058,155800.0
2008-12-24 10:30:00,75.55,75.57,75.4,75.45,219300.0,41.1058,41.1166,41.0241,41.0513,219300.0
2008-12-24 10:35:00,75.45,75.6,75.25,75.4,394000.0,41.0513,41.133,40.9425,41.0241,394000.0
2008-12-24 10:40:00,75.4,75.66,75.35,75.52,214000.0,41.0241,41.1656,40.9969,41.0894,214000.0
2008-12-24 10:45:00,75.54,75.78,75.54,75.75,209100.0,41.1003,41.2309,41.1003,41.2146,209100.0
2008-12-24 10:50:00,75.75,75.79,75.61,75.7,179000.0,41.2146,41.2363,41.1384,41.1874,179000.0
2008-12-24 10:55:00,75.7,75.77,75.51,75.51,145800.0,41.1874,41.2255,41.084,41.084,145800.0
2008-12-24 11:00:00,75.51,75.64,75.5,75.55,137900.0,41.084,41.1547,41.0786,41.1058,137900.0
2008-12-24 11:05:00,75.55,75.68,75.48,75.65,120900.0,41.1058,41.1765,41.0677,41.1602,120900.0
2008-12-24 11:10:00,75.65,75.78,75.63,75.78,148800.0,41.1602,41.2309,41.1493,41.2309,148800.0
2008-12-24 11:15:00,75.77,75.86,75.7,75.71,168100.0,41.2255,41.2744,41.1874,41.1928,168100.0
2008-12-24 11:20:00,75.71,75.89,75.68,75.84,184600.0,41.1928,41.2907,41.1765,41.2635,184600.0
2008-12-24 11:25:00,75.84,75.84,75.73,75.76,163100.0,41.2635,41.2635,41.2037,41.22,163100.0
2008-12-24 11:30:00,75.76,75.81,75.55,75.58,231800.0,41.22,41.2472,41.1058,41.1221,231800.0
2008-12-24 11:35:00,75.58,75.63,75.57,75.62,127300.0,41.1221,41.1493,41.1166,41.1438,127300.0
2008-12-24 11:40:00,75.62,75.73,75.54,75.72,268500.0,41.1438,41.2037,41.1003,41.1983,268500.0
2008-12-24 11:45:00,75.71,75.74,75.65,75.69,146800.0,41.1928,41.2091,41.1602,41.1819,146800.0
2008-12-24 11:50:00,75.7,75.87,75.7,75.81,151800.0,41.1874,41.2799,41.1874,41.2472,151800.0
2008-12-24 11:55:00,75.82,75.89,75.81,75.87,123700.0,41.2527,41.2907,41.2472,41.2799,123700.0
2008-12-24 12:00:00,75.87,75.97,75.85,75.95,286000.0,41.2799,41.3343,41.269,41.3234,286000.0
2008-12-24 12:05:00,75.94,75.94,75.79,75.87,140800.0,41.318,41.318,41.2363,41.2799,140800.0
2008-12-24 12:10:00,75.87,75.89,75.8,75.83,116500.0,41.2799,41.2907,41.2418,41.2581,116500.0
2008-12-24 12:15:00,75.82,75.83,75.7,75.76,154800.0,41.2527,41.2581,41.1874,41.22,154800.0
2008-12-24 12:20:00,75.77,75.95,75.77,75.93,163200.0,41.2255,41.3234,41.2255,41.3125,163200.0
2008-12-24 12:25:00,75.93,76.02,75.84,75.93,251400.0,41.3125,41.3615,41.2635,41.3125,251400.0
2008-12-24 12:30:00,75.92,76.06,75.92,75.99,222300.0,41.3071,41.3832,41.3071,41.3452,222300.0
2008-12-24 12:35:00,75.99,76.05,75.89,76.05,209400.0,41.3452,41.3778,41.2907,41.3778,209400.0
2008-12-24 12:40:00,76.05,76.1,75.94,76.0,260800.0,41.3778,41.405,41.318,41.3506,260800.0
2008-12-24 12:45:00,76.0,76.05,75.91,75.98,193300.0,41.3506,41.3778,41.3016,41.3397,193300.0
2008-12-24 12:50:00,75.98,76.1,75.95,75.98,288600.0,41.3397,41.405,41.3234,41.3397,288600.0
2008-12-24 12:55:00,75.98,76.0,75.66,75.83,644800.0,41.3397,41.3506,41.1656,41.2581,644800.0
2008-12-26 09:30:00,76.07,76.44,76.04,76.25,379600.0,41.3887,41.59,41.3724,41.4866,379600.0
2008-12-26 09:35:00,76.26,76.55,76.25,76.42,306900.0,41.4921,41.6498,41.4866,41.5791,306900.0
2008-12-26 09:40:00,76.42,76.59,76.42,76.57,247200.0,41.5791,41.6716,41.5791,41.6607,247200.0
2008-12-26 09:45:00,76.57,76.79,76.5,76.78,265200.0,41.6607,41.7804,41.6226,41.775,265200.0
2008-12-26 09:50:00,76.78,76.78,76.61,76.65,247400.0,41.775,41.775,41.6825,41.7043,247400.0
2008-12-26 09:55:00,76.65,76.84,76.64,76.8,235300.0,41.7043,41.8076,41.6988,41.7859,235300.0
2008-12-26 10:00:00,76.81,76.97,76.76,76.96,211300.0,41.7913,41.8784,41.7641,41.8729,211300.0
2008-12-26 10:05:00,76.97,77.03,76.72,76.84,277200.0,41.8784,41.911,41.7423,41.8076,277200.0
2008-12-26 10:10:00,76.85,76.92,76.75,76.8,221400.0,41.8131,41.8512,41.7587,41.7859,221400.0
2008-12-26 10:15:00,76.8,76.94,76.8,76.87,185000.0,41.7859,41.862,41.7859,41.824,185000.0
2008-12-26 10:20:00,76.86,76.89,76.71,76.74,210100.0,41.8185,41.8348,41.7369,41.7532,210100.0
2008-12-26 10:25:00,76.73,76.74,76.53,76.68,223600.0,41.7478,41.7532,41.639,41.7206,223600.0
2008-12-26 10:30:00,76.67,76.71,76.5,76.56,204600.0,41.7151,41.7369,41.6226,41.6553,204600.0
2008-12-26 10:35:00,76.56,76.57,76.29,76.36,257900.0,41.6553,41.6607,41.5084,41.5465,257900.0
2008-12-26 10:40:00,76.37,76.53,76.35,76.52,149900.0,41.5519,41.639,41.541,41.6335,149900.0
2008-12-26 10:45:00,76.52,76.58,76.44,76.55,152300.0,41.6335,41.6662,41.59,41.6498,152300.0
2008-12-26 10:50:00,76.55,76.64,76.49,76.64,132100.0,41.6498,41.6988,41.6172,41.6988,132100.0
2008-12-26 10:55:00,76.64,76.73,76.59,76.72,167200.0,41.6988,41.7478,41.6716,41.7423,167200.0
2008-12-26 11:00:00,76.73,76.74,76.62,76.7,135100.0,41.7478,41.7532,41.6879,41.7315,135100.0
2008-12-26 11:05:00,76.7,76.79,76.69,76.78,135600.0,41.7315,41.7804,41.726,41.775,135600.0
2008-12-26 11:10:00,76.78,76.81,76.66,76.73,149100.0,41.775,41.7913,41.7097,41.7478,149100.0
2008-12-26 11:15:00,76.72,76.84,76.72,76.84,117600.0,41.7423,41.8076,41.7423,41.8076,117600.0
2008-12-26 11:20:00,76.84,76.87,76.8,76.83,118800.0,41.8076,41.824,41.7859,41.8022,118800.0
2008-12-26 11:25:00,76.83,76.86,76.78,76.86,107300.0,41.8022,41.8185,41.775,41.8185,107300.0
2008-12-26 11:30:00,76.85,76.98,76.85,76.97,128000.0,41.8131,41.8838,41.8131,41.8784,128000.0
2008-12-26 11:35:00,76.98,76.99,76.93,76.97,146700.0,41.8838,41.8892,41.8566,41.8784,146700.0
2008-12-26 11:40:00,76.97,77.09,76.97,77.02,201200.0,41.8784,41.9437,41.8784,41.9056,201200.0
2008-12-26 11:45:00,77.02,77.02,76.86,76.98,186600.0,41.9056,41.9056,41.8185,41.8838,186600.0
2008-12-26 11:50:00,76.98,77.09,76.93,77.0,134500.0,41.8838,41.9437,41.8566,41.8947,134500.0
2008-12-26 11:55:00,77.01,77.08,77.0,77.02,99100.0,41.9001,41.9382,41.8947,41.9056,99100.0
2008-12-26 12:00:00,77.03,77.16,77.01,77.16,144400.0,41.911,41.9817,41.9001,41.9817,144400.0
2008-12-26 12:05:00,77.16,77.16,77.06,77.07,127600.0,41.9817,41.9817,41.9273,41.9328,127600.0
2008-12-26 12:10:00,77.07,77.08,76.97,76.98,116500.0,41.9328,41.9382,41.8784,41.8838,116500.0
2008-12-26 12:15:00,76.98,77.08,76.94,77.05,82900.0,41.8838,41.9382,41.862,41.9219,82900.0
2008-12-26 12:20:00,77.05,77.08,77.01,77.07,75600.0,41.9219,41.9382,41.9001,41.9328,75600.0
2008-12-26 12:25:00,77.07,77.1,76.97,77.01,130900.0,41.9328,41.9491,41.8784,41.9001,130900.0
2008-12-26 12:30:00,77.01,77.16,77.0,77.16,93600.0,41.9001,41.9817,41.8947,41.9817,93600.0
2008-12-26 12:35:00,77.16,77.16,77.08,77.09,123200.0,41.9817,41.9817,41.9382,41.9437,123200.0
2008-12-26 12:40:00,77.09,77.09,77.01,77.01,87800.0,41.9437,41.9437,41.9001,41.9001,87800.0
2008-12-26 12:45:00,77.02,77.02,76.85,76.88,120100.0,41.9056,41.9056,41.8131,41.8294,120100.0
2008-12-26 12:50:00,76.88,76.88,76.74,76.82,122400.0,41.8294,41.8294,41.7532,41.7967,122400.0
2008-12-26 12:55:00,76.81,76.98,76.79,76.93,105600.0,41.7913,41.8838,41.7804,41.8566,105600.0
2008-12-26 13:00:00,76.94,76.94,76.85,76.89,75400.0,41.862,41.862,41.8131,41.8348,75400.0
2008-12-26 13:05:00,76.91,77.0,76.87,77.0,74000.0,41.8457,41.8947,41.824,41.8947,74000.0
2008-12-26 13:10:00,77.0,77.01,76.92,76.95,72000.0,41.8947,41.9001,41.8512,41.8675,72000.0
2008-12-26 13:15:00,76.94,76.95,76.82,76.84,70100.0,41.862,41.8675,41.7967,41.8076,70100.0
2008-12-26 13:20:00,76.84,76.95,76.84,76.95,61600.0,41.8076,41.8675,41.8076,41.8675,61600.0
2008-12-26 13:25:00,76.94,76.96,76.88,76.91,92400.0,41.862,41.8729,41.8294,41.8457,92400.0
2008-12-26 13:30:00,76.91,76.99,76.91,76.96,126000.0,41.8457,41.8892,41.8457,41.8729,126000.0
2008-12-26 13:35:00,76.95,76.95,76.89,76.91,66300.0,41.8675,41.8675,41.8348,41.8457,66300.0
2008-12-26 13:40:00,76.91,76.91,76.78,76.84,124800.0,41.8457,41.8457,41.775,41.8076,124800.0
2008-12-26 13:45:00,76.83,76.89,76.78,76.87,137600.0,41.8022,41.8348,41.775,41.824,137600.0
2008-12-26 13:50:00,76.86,76.88,76.8,76.81,79800.0,41.8185,41.8294,41.7859,41.7913,79800.0
2008-12-26 13:55:00,76.81,76.85,76.8,76.82,100000.0,41.7913,41.8131,41.7859,41.7967,100000.0
2008-12-26 14:00:00,76.82,76.85,76.77,76.77,83600.0,41.7967,41.8131,41.7695,41.7695,83600.0
2008-12-26 14:05:00,76.77,76.78,76.66,76.71,121700.0,41.7695,41.775,41.7097,41.7369,121700.0
2008-12-26 14:10:00,76.71,76.73,76.7,76.72,84900.0,41.7369,41.7478,41.7315,41.7423,84900.0
2008-12-26 14:15:00,76.71,76.78,76.7,76.71,97200.0,41.7369,41.775,41.7315,41.7369,97200.0
2008-12-26 14:20:00,76.7,76.78,76.7,76.74,127200.0,41.7315,41.775,41.7315,41.7532,127200.0
2008-12-26 14:25:00,76.74,76.78,76.66,76.71,112400.0,41.7532,41.775,41.7097,41.7369,112400.0
2008-12-26 14:30:00,76.73,76.77,76.64,76.68,174700.0,41.7478,41.7695,41.6988,41.7206,174700.0
2008-12-26 14:35:00,76.67,76.76,76.58,76.65,222000.0,41.7151,41.7641,41.6662,41.7043,222000.0
2008-12-26 14:40:00,76.64,76.78,76.64,76.73,143400.0,41.6988,41.775,41.6988,41.7478,143400.0
2008-12-26 14:45:00,76.73,76.73,76.61,76.63,196900.0,41.7478,41.7478,41.6825,41.6934,196900.0
2008-12-26 14:50:00,76.64,76.71,76.61,76.67,167500.0,41.6988,41.7369,41.6825,41.7151,167500.0
2008-12-26 14:55:00,76.68,76.98,76.67,76.94,200100.0,41.7206,41.8838,41.7151,41.862,200100.0
2008-12-26 15:00:00,76.94,76.97,76.82,76.95,226600.0,41.862,41.8784,41.7967,41.8675,226600.0
2008-12-26 15:05:00,76.96,77.03,76.91,77.03,207400.0,41.8729,41.911,41.8457,41.911,207400.0
2008-12-26 15:10:00,77.03,77.14,76.93,77.02,275700.0,41.911,41.9709,41.8566,41.9056,275700.0
2008-12-26 15:15:00,77.02,77.2,77.02,77.13,245900.0,41.9056,42.0035,41.9056,41.9654,245900.0
2008-12-26 15:20:00,77.13,77.2,77.12,77.19,143800.0,41.9654,42.0035,41.96,41.9981,143800.0
2008-12-26 15:25:00,77.19,77.4,77.18,77.36,278100.0,41.9981,42.1123,41.9926,42.0906,278100.0
2008-12-26 15:30:00,77.35,77.36,77.14,77.17,299800.0,42.0851,42.0906,41.9709,41.9872,299800.0
2008-12-26 15:35:00,77.17,77.25,77.11,77.24,244800.0,41.9872,42.0307,41.9545,42.0253,244800.0
2008-12-26 15:40:00,77.24,77.28,77.17,77.25,436400.0,42.0253,42.047,41.9872,42.0307,436400.0
2008-12-26 15:45:00,77.25,77.37,77.21,77.32,357100.0,42.0307,42.096,42.0089,42.0688,357100.0
2008-12-26 15:50:00,77.32,77.34,77.1,77.23,431600.0,42.0688,42.0797,41.9491,42.0198,431600.0
2008-12-26 15:55:00,77.23,77.25,76.99,77.23,608600.0,42.0198,42.0307,41.8892,42.0198,608600.0
2008-12-29 09:30:00,78.28,78.55,78.2,78.25,727600.0,42.5911,42.738,42.5476,42.5748,727600.0
2008-12-29 09:35:00,78.25,78.3,77.97,77.97,552100.0,42.5748,42.602,42.4224,42.4224,552100.0
2008-12-29 09:40:00,77.97,78.25,77.93,78.2,280800.0,42.4224,42.5748,42.4007,42.5476,280800.0
2008-12-29 09:45:00,78.19,78.24,78.0,78.18,280900.0,42.5421,42.5694,42.4388,42.5367,280900.0
2008-12-29 09:50:00,78.18,78.19,77.68,77.71,514800.0,42.5367,42.5421,42.2647,42.281,514800.0
2008-12-29 09:55:00,77.69,77.94,77.63,77.94,222100.0,42.2701,42.4061,42.2375,42.4061,222100.0
2008-12-29 10:00:00,77.95,78.05,77.84,77.92,272900.0,42.4116,42.466,42.3517,42.3952,272900.0
2008-12-29 10:05:00,77.92,77.93,77.8,77.93,213900.0,42.3952,42.4007,42.33,42.4007,213900.0
2008-12-29 10:10:00,77.92,77.99,77.86,77.98,180600.0,42.3952,42.4333,42.3626,42.4279,180600.0
2008-12-29 10:15:00,77.98,78.0,77.73,77.75,268300.0,42.4279,42.4388,42.2919,42.3027,268300.0
2008-12-29 10:20:00,77.75,77.86,77.62,77.76,217700.0,42.3027,42.3626,42.232,42.3082,217700.0
2008-12-29 10:25:00,77.76,77.77,77.64,77.7,208200.0,42.3082,42.3136,42.2429,42.2755,208200.0
2008-12-29 10:30:00,77.7,77.71,77.52,77.64,270100.0,42.2755,42.281,42.1776,42.2429,270100.0
2008-12-29 10:35:00,77.65,77.69,77.44,77.44,185200.0,42.2483,42.2701,42.1341,42.1341,185200.0
2008-12-29 10:40:00,77.45,77.53,77.17,77.25,261600.0,42.1395,42.1831,41.9872,42.0307,261600.0
2008-12-29 10:45:00,77.24,77.39,77.22,77.31,184000.0,42.0253,42.1069,42.0144,42.0634,184000.0
2008-12-29 10:50:00,77.31,77.44,77.24,77.44,182400.0,42.0634,42.1341,42.0253,42.1341,182400.0
2008-12-29 10:55:00,77.43,77.49,77.3,77.47,153600.0,42.1286,42.1613,42.0579,42.1504,153600.0
2008-12-29 11:00:00,77.46,77.5,77.33,77.36,186500.0,42.145,42.1667,42.0742,42.0906,186500.0
2008-12-29 11:05:00,77.36,77.39,77.23,77.26,194300.0,42.0906,42.1069,42.0198,42.0361,194300.0
2008-12-29 11:10:00,77.26,77.27,77.21,77.24,147500.0,42.0361,42.0416,42.0089,42.0253,147500.0
2008-12-29 11:15:00,77.23,77.4,77.21,77.29,206100.0,42.0198,42.1123,42.0089,42.0525,206100.0
2008-12-29 11:20:00,77.29,77.48,77.29,77.41,200200.0,42.0525,42.1558,42.0525,42.1178,200200.0
2008-12-29 11:25:00,77.41,77.45,77.36,77.45,109000.0,42.1178,42.1395,42.0906,42.1395,109000.0
2008-12-29 11:30:00,77.44,77.44,77.33,77.39,169300.0,42.1341,42.1341,42.0742,42.1069,169300.0
2008-12-29 11:35:00,77.39,77.57,77.39,77.52,253300.0,42.1069,42.2048,42.1069,42.1776,253300.0
2008-12-29 11:40:00,77.52,77.58,77.49,77.56,127900.0,42.1776,42.2103,42.1613,42.1994,127900.0
2008-12-29 11:45:00,77.57,77.57,77.42,77.43,128100.0,42.2048,42.2048,42.1232,42.1286,128100.0
2008-12-29 11:50:00,77.43,77.6,77.42,77.58,133600.0,42.1286,42.2211,42.1232,42.2103,133600.0
2008-12-29 11:55:00,77.58,77.59,77.43,77.49,199800.0,42.2103,42.2157,42.1286,42.1613,199800.0
2008-12-29 12:00:00,77.5,77.73,77.5,77.7,290100.0,42.1667,42.2919,42.1667,42.2755,290100.0
2008-12-29 12:05:00,77.7,77.72,77.62,77.66,166500.0,42.2755,42.2864,42.232,42.2538,166500.0
2008-12-29 12:10:00,77.66,77.71,77.61,77.62,149000.0,42.2538,42.281,42.2266,42.232,149000.0
2008-12-29 12:15:00,77.62,77.68,77.55,77.67,113100.0,42.232,42.2647,42.1939,42.2592,113100.0
2008-12-29 12:20:00,77.68,77.68,77.63,77.63,84200.0,42.2647,42.2647,42.2375,42.2375,84200.0
2008-12-29 12:25:00,77.63,77.7,77.58,77.65,161600.0,42.2375,42.2755,42.2103,42.2483,161600.0
2008-12-29 12:30:00,77.64,77.64,77.56,77.61,109100.0,42.2429,42.2429,42.1994,42.2266,109100.0
2008-12-29 12:35:00,77.62,77.65,77.56,77.59,86300.0,42.232,42.2483,42.1994,42.2157,86300.0
2008-12-29 12:40:00,77.59,77.63,77.51,77.62,116300.0,42.2157,42.2375,42.1722,42.232,116300.0
2008-12-29 12:45:00,77.62,77.63,77.52,77.54,97900.0,42.232,42.2375,42.1776,42.1885,97900.0
2008-12-29 12:50:00,77.54,77.6,77.5,77.56,109700.0,42.1885,42.2211,42.1667,42.1994,109700.0
2008-12-29 12:55:00,77.56,77.56,77.26,77.26,233700.0,42.1994,42.1994,42.0361,42.0361,233700.0
2008-12-29 13:00:00,77.26,77.31,77.1,77.28,321700.0,42.0361,42.0634,41.9491,42.047,321700.0
2008-12-29 13:05:00,77.27,77.38,77.21,77.32,176300.0,42.0416,42.1014,42.0089,42.0688,176300.0
2008-12-29 13:10:00,77.32,77.35,77.2,77.29,134700.0,42.0688,42.0851,42.0035,42.0525,134700.0
2008-12-29 13:15:00,77.28,77.29,77.15,77.15,144000.0,42.047,42.0525,41.9763,41.9763,144000.0
2008-12-29 13:20:00,77.15,77.28,77.15,77.19,120400.0,41.9763,42.047,41.9763,41.9981,120400.0
2008-12-29 13:25:00,77.19,77.22,77.11,77.17,141700.0,41.9981,42.0144,41.9545,41.9872,141700.0
2008-12-29 13:30:00,77.16,77.3,77.13,77.29,134100.0,41.9817,42.0579,41.9654,42.0525,134100.0
2008-12-29 13:35:00,77.29,77.3,77.09,77.19,249400.0,42.0525,42.0579,41.9437,41.9981,249400.0
2008-12-29 13:40:00,77.19,77.35,77.18,77.25,137800.0,41.9981,42.0851,41.9926,42.0307,137800.0
2008-12-29 13:45:00,77.25,77.39,77.17,77.38,161800.0,42.0307,42.1069,41.9872,42.1014,161800.0
2008-12-29 13:50:00,77.38,77.39,77.31,77.36,155500.0,42.1014,42.1069,42.0634,42.0906,155500.0
2008-12-29 13:55:00,77.37,77.53,77.37,77.49,179300.0,42.096,42.1831,42.096,42.1613,179300.0
2008-12-29 14:00:00,77.49,77.49,77.38,77.43,140900.0,42.1613,42.1613,42.1014,42.1286,140900.0
2008-12-29 14:05:00,77.43,77.43,77.3,77.3,228600.0,42.1286,42.1286,42.0579,42.0579,228600.0
2008-12-29 14:10:00,77.31,77.36,77.22,77.35,239400.0,42.0634,42.0906,42.0144,42.0851,239400.0
2008-12-29 14:15:00,77.35,77.41,77.27,77.39,159900.0,42.0851,42.1178,42.0416,42.1069,159900.0
2008-12-29 14:20:00,77.38,77.45,77.38,77.4,150900.0,42.1014,42.1395,42.1014,42.1123,150900.0
2008-12-29 14:25:00,77.4,77.6,77.33,77.52,292700.0,42.1123,42.2211,42.0742,42.1776,292700.0
2008-12-29 14:30:00,77.52,77.57,77.43,77.52,174300.0,42.1776,42.2048,42.1286,42.1776,174300.0
2008-12-29 14:35:00,77.52,77.59,77.38,77.39,207700.0,42.1776,42.2157,42.1014,42.1069,207700.0
2008-12-29 14:40:00,77.39,77.59,77.37,77.55,172900.0,42.1069,42.2157,42.096,42.1939,172900.0
2008-12-29 14:45:00,77.55,77.57,77.45,77.45,163800.0,42.1939,42.2048,42.1395,42.1395,163800.0
2008-12-29 14:50:00,77.46,77.51,77.38,77.43,209100.0,42.145,42.1722,42.1014,42.1286,209100.0
2008-12-29 14:55:00,77.43,77.67,77.41,77.6,266800.0,42.1286,42.2592,42.1178,42.2211,266800.0
2008-12-29 15:00:00,77.59,77.7,77.59,77.64,249700.0,42.2157,42.2755,42.2157,42.2429,249700.0
2008-12-29 15:05:00,77.63,77.9,77.6,77.83,489600.0,42.2375,42.3844,42.2211,42.3463,489600.0
2008-12-29 15:10:00,77.82,77.87,77.73,77.86,292200.0,42.3408,42.368,42.2919,42.3626,292200.0
2008-12-29 15:15:00,77.86,77.91,77.6,77.67,409500.0,42.3626,42.3898,42.2211,42.2592,409500.0
2008-12-29 15:20:00,77.67,77.88,77.67,77.75,317100.0,42.2592,42.3735,42.2592,42.3027,317100.0
2008-12-29 15:25:00,77.75,77.82,77.69,77.71,234600.0,42.3027,42.3408,42.2701,42.281,234600.0
2008-12-29 15:30:00,77.71,77.83,77.61,77.62,365100.0,42.281,42.3463,42.2266,42.232,365100.0
2008-12-29 15:35:00,77.61,77.67,77.33,77.42,633600.0,42.2266,42.2592,42.0742,42.1232,633600.0
2008-12-29 15:40:00,77.41,77.78,77.41,77.67,572100.0,42.1178,42.3191,42.1178,42.2592,572100.0
2008-12-29 15:45:00,77.67,77.74,77.6,77.64,398000.0,42.2592,42.2973,42.2211,42.2429,398000.0
2008-12-29 15:50:00,77.65,77.71,77.45,77.61,503600.0,42.2483,42.281,42.1395,42.2266,503600.0
2008-12-29 15:55:00,77.61,77.93,77.52,77.88,1039600.0,42.2266,42.4007,42.1776,42.3735,1039600.0
2008-12-30 09:30:00,78.01,78.2,77.9,77.9,682600.0,42.4442,42.5476,42.3844,42.3844,682600.0
2008-12-30 09:35:00,77.92,77.94,77.66,77.84,356700.0,42.3952,42.4061,42.2538,42.3517,356700.0
2008-12-30 09:40:00,77.84,77.94,77.67,77.76,333800.0,42.3517,42.4061,42.2592,42.3082,333800.0
2008-12-30 09:45:00,77.77,77.85,77.68,77.81,237200.0,42.3136,42.3572,42.2647,42.3354,237200.0
2008-12-30 09:50:00,77.79,77.84,77.75,77.83,133700.0,42.3245,42.3517,42.3027,42.3463,133700.0
2008-12-30 09:55:00,77.83,77.88,77.68,77.76,243200.0,42.3463,42.3735,42.2647,42.3082,243200.0
2008-12-30 10:00:00,77.76,77.85,77.58,77.82,240500.0,42.3082,42.3572,42.2103,42.3408,240500.0
2008-12-30 10:05:00,77.82,77.84,77.62,77.76,295300.0,42.3408,42.3517,42.232,42.3082,295300.0
2008-12-30 10:10:00,77.75,77.86,77.72,77.86,169800.0,42.3027,42.3626,42.2864,42.3626,169800.0
2008-12-30 10:15:00,77.87,78.07,77.85,78.05,273600.0,42.368,42.4769,42.3572,42.466,273600.0
2008-12-30 10:20:00,78.06,78.25,78.06,78.22,233800.0,42.4714,42.5748,42.4714,42.5585,233800.0
2008-12-30 10:25:00,78.25,78.37,78.2,78.27,257100.0,42.5748,42.6401,42.5476,42.5857,257100.0
2008-12-30 10:30:00,78.27,78.46,78.13,78.14,249400.0,42.5857,42.6891,42.5095,42.5149,249400.0
2008-12-30 10:35:00,78.14,78.38,78.14,78.28,195500.0,42.5149,42.6455,42.5149,42.5911,195500.0
2008-12-30 10:40:00,78.28,78.34,78.16,78.17,134300.0,42.5911,42.6238,42.5258,42.5313,134300.0
2008-12-30 10:45:00,78.16,78.21,78.04,78.2,194000.0,42.5258,42.553,42.4605,42.5476,194000.0
2008-12-30 10:50:00,78.19,78.29,78.16,78.26,183100.0,42.5421,42.5966,42.5258,42.5802,183100.0
2008-12-30 10:55:00,78.27,78.27,78.08,78.12,132300.0,42.5857,42.5857,42.4823,42.5041,132300.0
2008-12-30 11:00:00,78.12,78.17,78.04,78.17,153900.0,42.5041,42.5313,42.4605,42.5313,153900.0
2008-12-30 11:05:00,78.18,78.28,78.08,78.12,159100.0,42.5367,42.5911,42.4823,42.5041,159100.0
2008-12-30 11:10:00,78.11,78.12,77.99,78.05,167000.0,42.4986,42.5041,42.4333,42.466,167000.0
2008-12-30 11:15:00,78.06,78.1,77.96,78.05,178300.0,42.4714,42.4932,42.417,42.466,178300.0
2008-12-30 11:20:00,78.05,78.12,78.02,78.1,181600.0,42.466,42.5041,42.4497,42.4932,181600.0
2008-12-30 11:25:00,78.1,78.32,78.02,78.3,235100.0,42.4932,42.6129,42.4497,42.602,235100.0
2008-12-30 11:30:00,78.3,78.4,78.3,78.35,285100.0,42.602,42.6564,42.602,42.6292,285100.0
2008-12-30 11:35:00,78.35,78.39,78.25,78.38,200200.0,42.6292,42.651,42.5748,42.6455,200200.0
2008-12-30 11:40:00,78.38,78.5,78.33,78.47,306100.0,42.6455,42.7108,42.6183,42.6945,306100.0
2008-12-30 11:45:00,78.48,78.58,78.44,78.55,341800.0,42.6999,42.7543,42.6782,42.738,341800.0
2008-12-30 11:50:00,78.54,78.62,78.47,78.54,156500.0,42.7326,42.7761,42.6945,42.7326,156500.0
2008-12-30 11:55:00,78.55,78.61,78.47,78.52,153300.0,42.738,42.7707,42.6945,42.7217,153300.0
2008-12-30 12:00:00,78.51,78.68,78.51,78.59,196600.0,42.7163,42.8088,42.7163,42.7598,196600.0
2008-12-30 12:05:00,78.59,78.69,78.53,78.53,200700.0,42.7598,42.8142,42.7271,42.7271,200700.0
2008-12-30 12:10:00,78.54,78.66,78.53,78.61,207900.0,42.7326,42.7979,42.7271,42.7707,207900.0
2008-12-30 12:15:00,78.61,78.65,78.52,78.59,189600.0,42.7707,42.7924,42.7217,42.7598,189600.0
2008-12-30 12:20:00,78.59,78.59,78.52,78.53,160200.0,42.7598,42.7598,42.7217,42.7271,160200.0
2008-12-30 12:25:00,78.52,78.65,78.51,78.54,270400.0,42.7217,42.7924,42.7163,42.7326,270400.0
2008-12-30 12:30:00,78.55,78.71,78.52,78.7,267900.0,42.738,42.8251,42.7217,42.8196,267900.0
2008-12-30 12:35:00,78.7,78.74,78.61,78.62,209100.0,42.8196,42.8414,42.7707,42.7761,209100.0
2008-12-30 12:40:00,78.63,78.73,78.51,78.7,272800.0,42.7815,42.836,42.7163,42.8196,272800.0
2008-12-30 12:45:00,78.7,78.79,78.5,78.6,260900.0,42.8196,42.8686,42.7108,42.7652,260900.0
2008-12-30 12:50:00,78.6,78.75,78.56,78.74,164100.0,42.7652,42.8468,42.7435,42.8414,164100.0
2008-12-30 12:55:00,78.75,78.75,78.65,78.7,143000.0,42.8468,42.8468,42.7924,42.8196,143000.0
2008-12-30 13:00:00,78.7,78.75,78.61,78.62,178100.0,42.8196,42.8468,42.7707,42.7761,178100.0
2008-12-30 13:05:00,78.62,78.64,78.54,78.63,113100.0,42.7761,42.787,42.7326,42.7815,113100.0
2008-12-30 13:10:00,78.63,78.67,78.43,78.49,183200.0,42.7815,42.8033,42.6727,42.7054,183200.0
2008-12-30 13:15:00,78.48,78.57,78.31,78.37,143800.0,42.6999,42.7489,42.6074,42.6401,143800.0
2008-12-30 13:20:00,78.38,78.49,78.32,78.48,110100.0,42.6455,42.7054,42.6129,42.6999,110100.0
2008-12-30 13:25:00,78.47,78.6,78.46,78.52,168100.0,42.6945,42.7652,42.6891,42.7217,168100.0
2008-12-30 13:30:00,78.51,78.51,78.35,78.44,130300.0,42.7163,42.7163,42.6292,42.6782,130300.0
2008-12-30 13:35:00,78.44,78.46,78.31,78.33,116300.0,42.6782,42.6891,42.6074,42.6183,116300.0
2008-12-30 13:40:00,78.33,78.43,78.26,78.37,122000.0,42.6183,42.6727,42.5802,42.6401,122000.0
2008-12-30 13:45:00,78.38,78.55,78.38,78.55,170800.0,42.6455,42.738,42.6455,42.738,170800.0
2008-12-30 13:50:00,78.55,78.62,78.43,78.47,164200.0,42.738,42.7761,42.6727,42.6945,164200.0
2008-12-30 13:55:00,78.48,78.54,78.35,78.42,138800.0,42.6999,42.7326,42.6292,42.6673,138800.0
2008-12-30 14:00:00,78.41,78.46,78.28,78.39,156300.0,42.6618,42.6891,42.5911,42.651,156300.0
2008-12-30 14:05:00,78.4,78.45,78.32,78.44,188600.0,42.6564,42.6836,42.6129,42.6782,188600.0
2008-12-30 14:10:00,78.44,78.44,78.25,78.33,167800.0,42.6782,42.6782,42.5748,42.6183,167800.0
2008-12-30 14:15:00,78.34,78.55,78.34,78.41,222200.0,42.6238,42.738,42.6238,42.6618,222200.0
2008-12-30 14:20:00,78.41,78.45,78.31,78.4,179500.0,42.6618,42.6836,42.6074,42.6564,179500.0
2008-12-30 14:25:00,78.4,78.42,78.3,78.39,147400.0,42.6564,42.6673,42.602,42.651,147400.0
2008-12-30 14:30:00,78.39,78.44,78.31,78.35,198300.0,42.651,42.6782,42.6074,42.6292,198300.0
2008-12-30 14:35:00,78.35,78.48,78.35,78.39,159500.0,42.6292,42.6999,42.6292,42.651,159500.0
2008-12-30 14:40:00,78.38,78.45,78.31,78.43,196200.0,42.6455,42.6836,42.6074,42.6727,196200.0
2008-12-30 14:45:00,78.43,78.45,78.33,78.39,156600.0,42.6727,42.6836,42.6183,42.651,156600.0
2008-12-30 14:50:00,78.38,78.42,78.31,78.38,155000.0,42.6455,42.6673,42.6074,42.6455,155000.0
2008-12-30 14:55:00,78.38,78.42,78.32,78.36,192200.0,42.6455,42.6673,42.6129,42.6346,192200.0
2008-12-30 15:00:00,78.37,78.47,78.36,78.44,396800.0,42.6401,42.6945,42.6346,42.6782,396800.0
2008-12-30 15:05:00,78.43,78.51,78.35,78.39,230800.0,42.6727,42.7163,42.6292,42.651,230800.0
2008-12-30 15:10:00,78.39,78.4,78.21,78.27,233800.0,42.651,42.6564,42.553,42.5857,233800.0
2008-12-30 15:15:00,78.28,78.36,78.26,78.35,135700.0,42.5911,42.6346,42.5802,42.6292,135700.0
2008-12-30 15:20:00,78.36,78.38,78.27,78.28,228900.0,42.6346,42.6455,42.5857,42.5911,228900.0
2008-12-30 15:25:00,78.27,78.42,78.27,78.34,313500.0,42.5857,42.6673,42.5857,42.6238,313500.0
2008-12-30 15:30:00,78.34,78.38,78.27,78.33,403400.0,42.6238,42.6455,42.5857,42.6183,403400.0
2008-12-30 15:35:00,78.32,78.51,78.26,78.51,479400.0,42.6129,42.7163,42.5802,42.7163,479400.0
2008-12-30 15:40:00,78.5,78.75,78.48,78.72,809400.0,42.7108,42.8468,42.6999,42.8305,809400.0
2008-12-30 15:45:00,78.73,78.84,78.66,78.76,567500.0,42.836,42.8958,42.7979,42.8523,567500.0
2008-12-30 15:50:00,78.77,79.0,78.72,78.97,947900.0,42.8577,42.9829,42.8305,42.9665,947900.0
2008-12-30 15:55:00,78.97,79.2,78.87,78.94,1860600.0,42.9665,43.0917,42.9121,42.9502,1860600.0
2008-12-31 09:30:00,78.39,78.89,78.29,78.82,468800.0,42.651,42.923,42.5966,42.8849,468800.0
2008-12-31 09:35:00,78.84,78.94,78.71,78.85,427900.0,42.8958,42.9502,42.8251,42.9012,427900.0
2008-12-31 09:40:00,78.85,78.99,78.85,78.9,226500.0,42.9012,42.9774,42.9012,42.9284,226500.0
2008-12-31 09:45:00,78.91,78.97,78.75,78.93,252800.0,42.9339,42.9665,42.8468,42.9448,252800.0
2008-12-31 09:50:00,78.93,78.98,78.81,78.83,273900.0,42.9448,42.972,42.8795,42.8904,273900.0
2008-12-31 09:55:00,78.81,78.94,78.78,78.91,402500.0,42.8795,42.9502,42.8632,42.9339,402500.0
2008-12-31 10:00:00,78.91,79.09,78.87,79.0,405700.0,42.9339,43.0318,42.9121,42.9829,405700.0
2008-12-31 10:05:00,79.0,79.06,78.89,78.98,254400.0,42.9829,43.0155,42.923,42.972,254400.0
2008-12-31 10:10:00,78.98,79.02,78.93,78.96,181300.0,42.972,42.9937,42.9448,42.9611,181300.0
2008-12-31 10:15:00,78.94,79.2,78.94,79.1,393900.0,42.9502,43.0917,42.9502,43.0373,393900.0
2008-12-31 10:20:00,79.11,79.25,79.08,79.25,441000.0,43.0427,43.1189,43.0264,43.1189,441000.0
2008-12-31 10:25:00,79.25,79.47,79.24,79.44,372700.0,43.1189,43.2386,43.1134,43.2223,372700.0
2008-12-31 10:30:00,79.44,79.65,79.42,79.5,348700.0,43.2223,43.3365,43.2114,43.2549,348700.0
2008-12-31 10:35:00,79.49,79.58,79.38,79.55,493500.0,43.2495,43.2984,43.1896,43.2821,493500.0
2008-12-31 10:40:00,79.54,79.63,79.45,79.54,386900.0,43.2767,43.3256,43.2277,43.2767,386900.0
2008-12-31 10:45:00,79.54,79.67,79.45,79.61,370600.0,43.2767,43.3474,43.2277,43.3148,370600.0
2008-12-31 10:50:00,79.61,79.61,79.36,79.48,281500.0,43.3148,43.3148,43.1787,43.244,281500.0
2008-12-31 10:55:00,79.47,79.59,79.41,79.43,253000.0,43.2386,43.3039,43.2059,43.2168,253000.0
2008-12-31 11:00:00,79.45,79.62,79.44,79.6,210100.0,43.2277,43.3202,43.2223,43.3093,210100.0
2008-12-31 11:05:00,79.58,79.67,79.57,79.61,211100.0,43.2984,43.3474,43.293,43.3148,211100.0
2008-12-31 11:10:00,79.61,79.65,79.58,79.64,233700.0,43.3148,43.3365,43.2984,43.3311,233700.0
2008-12-31 11:15:00,79.64,79.69,79.6,79.65,207600.0,43.3311,43.3583,43.3093,43.3365,207600.0
2008-12-31 11:20:00,79.65,79.81,79.63,79.78,275300.0,43.3365,43.4236,43.3256,43.4072,275300.0
2008-12-31 11:25:00,79.78,79.8,79.72,79.79,195200.0,43.4072,43.4181,43.3746,43.4127,195200.0
2008-12-31 11:30:00,79.79,79.96,79.76,79.77,431900.0,43.4127,43.5052,43.3964,43.4018,431900.0
2008-12-31 11:35:00,79.76,79.78,79.68,79.72,244800.0,43.3964,43.4072,43.3528,43.3746,244800.0
2008-12-31 11:40:00,79.72,79.82,79.65,79.81,306600.0,43.3746,43.429,43.3365,43.4236,306600.0
2008-12-31 11:45:00,79.8,79.8,79.69,79.72,280400.0,43.4181,43.4181,43.3583,43.3746,280400.0
2008-12-31 11:50:00,79.72,79.84,79.69,79.81,386400.0,43.3746,43.4399,43.3583,43.4236,386400.0
2008-12-31 11:55:00,79.81,79.88,79.78,79.88,169500.0,43.4236,43.4617,43.4072,43.4617,169500.0
2008-12-31 12:00:00,79.88,79.97,79.81,79.91,304100.0,43.4617,43.5106,43.4236,43.478,304100.0
2008-12-31 12:05:00,79.92,79.96,79.86,79.93,173800.0,43.4834,43.5052,43.4508,43.4889,173800.0
2008-12-31 12:10:00,79.92,79.97,79.9,79.93,148100.0,43.4834,43.5106,43.4725,43.4889,148100.0
2008-12-31 12:15:00,79.93,79.96,79.83,79.88,274900.0,43.4889,43.5052,43.4345,43.4617,274900.0
2008-12-31 12:20:00,79.88,79.98,79.85,79.96,363700.0,43.4617,43.5161,43.4453,43.5052,363700.0
2008-12-31 12:25:00,79.96,80.03,79.93,79.97,409300.0,43.5052,43.5433,43.4889,43.5106,409300.0
2008-12-31 12:30:00,79.96,79.99,79.82,79.91,176400.0,43.5052,43.5215,43.429,43.478,176400.0
2008-12-31 12:35:00,79.9,79.96,79.83,79.89,162400.0,43.4725,43.5052,43.4345,43.4671,162400.0
2008-12-31 12:40:00,79.9,79.97,79.85,79.96,140800.0,43.4725,43.5106,43.4453,43.5052,140800.0
2008-12-31 12:45:00,79.96,80.01,79.92,80.0,252700.0,43.5052,43.5324,43.4834,43.5269,252700.0
2008-12-31 12:50:00,79.99,80.0,79.87,79.9,182300.0,43.5215,43.5269,43.4562,43.4725,182300.0
2008-12-31 12:55:00,79.89,79.91,79.83,79.84,139100.0,43.4671,43.478,43.4345,43.4399,139100.0
2008-12-31 13:00:00,79.88,79.97,79.87,79.96,170200.0,43.4617,43.5106,43.4562,43.5052,170200.0
2008-12-31 13:05:00,79.96,80.04,79.9,79.92,199500.0,43.5052,43.5487,43.4725,43.4834,199500.0
2008-12-31 13:10:00,79.91,79.92,79.7,79.76,278200.0,43.478,43.4834,43.3637,43.3964,278200.0
2008-12-31 13:15:00,79.76,79.83,79.73,79.77,120900.0,43.3964,43.4345,43.38,43.4018,120900.0
2008-12-31 13:20:00,79.78,79.81,79.62,79.64,179900.0,43.4072,43.4236,43.3202,43.3311,179900.0
2008-12-31 13:25:00,79.64,79.72,79.55,79.57,180400.0,43.3311,43.3746,43.2821,43.293,180400.0
2008-12-31 13:30:00,79.56,79.56,79.46,79.53,231600.0,43.2875,43.2875,43.2331,43.2712,231600.0
2008-12-31 13:35:00,79.53,79.69,79.48,79.67,212200.0,43.2712,43.3583,43.244,43.3474,212200.0
2008-12-31 13:40:00,79.67,79.79,79.64,79.73,91100.0,43.3474,43.4127,43.3311,43.38,91100.0
2008-12-31 13:45:00,79.74,79.79,79.68,79.71,116400.0,43.3855,43.4127,43.3528,43.3692,116400.0
2008-12-31 13:50:00,79.72,79.83,79.61,79.64,199000.0,43.3746,43.4345,43.3148,43.3311,199000.0
2008-12-31 13:55:00,79.64,79.99,79.64,79.94,258200.0,43.3311,43.5215,43.3311,43.4943,258200.0
2008-12-31 14:00:00,79.94,80.3,79.93,80.25,550500.0,43.4943,43.6902,43.4889,43.663,550500.0
2008-12-31 14:05:00,80.24,80.37,80.08,80.14,396800.0,43.6575,43.7283,43.5705,43.6031,396800.0
2008-12-31 14:10:00,80.14,80.27,80.05,80.05,247800.0,43.6031,43.6738,43.5541,43.5541,247800.0
2008-12-31 14:15:00,80.05,80.2,80.03,80.11,258400.0,43.5541,43.6358,43.5433,43.5868,258400.0
2008-12-31 14:20:00,80.12,80.23,80.08,80.12,284500.0,43.5922,43.6521,43.5705,43.5922,284500.0
2008-12-31 14:25:00,80.12,80.35,80.12,80.3,245400.0,43.5922,43.7174,43.5922,43.6902,245400.0
2008-12-31 14:30:00,80.3,80.39,80.15,80.19,308000.0,43.6902,43.7391,43.6086,43.6303,308000.0
2008-12-31 14:35:00,80.19,80.22,79.86,80.14,335700.0,43.6303,43.6466,43.4508,43.6031,335700.0
2008-12-31 14:40:00,80.13,80.26,80.1,80.16,192800.0,43.5977,43.6684,43.5814,43.614,192800.0
2008-12-31 14:45:00,80.15,80.2,80.03,80.15,204000.0,43.6086,43.6358,43.5433,43.6086,204000.0
2008-12-31 14:50:00,80.15,80.17,80.02,80.11,147700.0,43.6086,43.6194,43.5378,43.5868,147700.0
2008-12-31 14:55:00,80.12,80.23,80.09,80.2,176000.0,43.5922,43.6521,43.5759,43.6358,176000.0
2008-12-31 15:00:00,80.21,80.45,80.21,80.37,378000.0,43.6412,43.7718,43.6412,43.7283,378000.0
2008-12-31 15:05:00,80.38,80.43,80.05,80.11,286500.0,43.7337,43.7609,43.5541,43.5868,286500.0
2008-12-31 15:10:00,80.11,80.16,80.0,80.01,312600.0,43.5868,43.614,43.5269,43.5324,312600.0
2008-12-31 15:15:00,80.0,80.17,80.0,80.12,321900.0,43.5269,43.6194,43.5269,43.5922,321900.0
2008-12-31 15:20:00,80.13,80.22,80.07,80.19,253600.0,43.5977,43.6466,43.565,43.6303,253600.0
2008-12-31 15:25:00,80.19,80.3,80.01,80.21,345400.0,43.6303,43.6902,43.5324,43.6412,345400.0
2008-12-31 15:30:00,80.2,80.44,80.1,80.4,372700.0,43.6358,43.7663,43.5814,43.7446,372700.0
2008-12-31 15:35:00,80.4,80.59,80.37,80.51,734000.0,43.7446,43.848,43.7283,43.8044,734000.0
2008-12-31 15:40:00,80.52,80.57,80.11,80.16,646700.0,43.8099,43.8371,43.5868,43.614,646700.0
2008-12-31 15:45:00,80.17,80.2,79.6,79.75,772600.0,43.6194,43.6358,43.3093,43.3909,772600.0
2008-12-31 15:50:00,79.76,79.87,79.55,79.68,718900.0,43.3964,43.4562,43.2821,43.3528,718900.0
2008-12-31 15:55:00,79.68,79.99,79.4,79.62,1425500.0,43.3528,43.5215,43.2005,43.3202,1425500.0
2009-01-02 09:30:00,80.06,80.06,79.48,79.57,605300.0,43.5596,43.5596,43.244,43.293,605300.0
2009-01-02 09:35:00,79.59,79.82,79.52,79.63,555900.0,43.3039,43.429,43.2658,43.3256,555900.0
2009-01-02 09:40:00,79.63,79.74,79.34,79.44,492600.0,43.3256,43.3855,43.1678,43.2223,492600.0
2009-01-02 09:45:00,79.44,79.58,79.32,79.32,377700.0,43.2223,43.2984,43.157,43.157,377700.0
2009-01-02 09:50:00,79.33,79.37,79.1,79.13,508400.0,43.1624,43.1842,43.0373,43.0536,508400.0
2009-01-02 09:55:00,79.14,79.3,79.07,79.18,448000.0,43.059,43.1461,43.0209,43.0808,448000.0
2009-01-02 10:00:00,79.18,79.18,78.93,78.98,578300.0,43.0808,43.0808,42.9448,42.972,578300.0
2009-01-02 10:05:00,78.98,79.19,78.9,79.17,346400.0,42.972,43.0862,42.9284,43.0754,346400.0
2009-01-02 10:10:00,79.16,79.65,79.15,79.61,492200.0,43.0699,43.3365,43.0645,43.3148,492200.0
2009-01-02 10:15:00,79.62,79.67,79.4,79.51,579400.0,43.3202,43.3474,43.2005,43.2603,579400.0
2009-01-02 10:20:00,79.51,79.69,79.48,79.65,529900.0,43.2603,43.3583,43.244,43.3365,529900.0
2009-01-02 10:25:00,79.66,79.66,79.5,79.59,366700.0,43.342,43.342,43.2549,43.3039,366700.0
2009-01-02 10:30:00,79.59,79.63,79.5,79.61,253300.0,43.3039,43.3256,43.2549,43.3148,253300.0
2009-01-02 10:35:00,79.6,79.85,79.6,79.84,418100.0,43.3093,43.4453,43.3093,43.4399,418100.0
2009-01-02 10:40:00,79.84,79.98,79.84,79.91,392000.0,43.4399,43.5161,43.4399,43.478,392000.0
2009-01-02 10:45:00,79.9,80.04,79.8,80.02,348600.0,43.4725,43.5487,43.4181,43.5378,348600.0
2009-01-02 10:50:00,80.02,80.28,79.94,80.28,399000.0,43.5378,43.6793,43.4943,43.6793,399000.0
2009-01-02 10:55:00,80.28,80.4,80.21,80.24,432700.0,43.6793,43.7446,43.6412,43.6575,432700.0
2009-01-02 11:00:00,80.24,80.39,80.23,80.33,274400.0,43.6575,43.7391,43.6521,43.7065,274400.0
2009-01-02 11:05:00,80.33,80.38,80.15,80.19,414500.0,43.7065,43.7337,43.6086,43.6303,414500.0
2009-01-02 11:10:00,80.19,80.23,80.07,80.12,432100.0,43.6303,43.6521,43.565,43.5922,432100.0
2009-01-02 11:15:00,80.12,80.2,80.04,80.15,240000.0,43.5922,43.6358,43.5487,43.6086,240000.0
2009-01-02 11:20:00,80.17,80.32,80.16,80.32,353300.0,43.6194,43.7011,43.614,43.7011,353300.0
2009-01-02 11:25:00,80.32,80.49,80.31,80.39,400800.0,43.7011,43.7935,43.6956,43.7391,400800.0
2009-01-02 11:30:00,80.39,80.65,80.38,80.65,409600.0,43.7391,43.8806,43.7337,43.8806,409600.0
2009-01-02 11:35:00,80.65,80.75,80.56,80.65,290100.0,43.8806,43.935,43.8316,43.8806,290100.0
2009-01-02 11:40:00,80.65,80.65,80.32,80.34,319400.0,43.8806,43.8806,43.7011,43.7119,319400.0
2009-01-02 11:45:00,80.36,80.4,80.22,80.25,363800.0,43.7228,43.7446,43.6466,43.663,363800.0
2009-01-02 11:50:00,80.25,80.41,80.21,80.26,279700.0,43.663,43.75,43.6412,43.6684,279700.0
2009-01-02 11:55:00,80.26,80.54,80.25,80.47,273400.0,43.6684,43.8208,43.663,43.7827,273400.0
2009-01-02 12:00:00,80.47,80.65,80.43,80.55,243300.0,43.7827,43.8806,43.7609,43.8262,243300.0
2009-01-02 12:05:00,80.55,80.66,80.54,80.59,167300.0,43.8262,43.886,43.8208,43.848,167300.0
2009-01-02 12:10:00,80.59,80.71,80.55,80.61,205700.0,43.848,43.9132,43.8262,43.8588,205700.0
2009-01-02 12:15:00,80.61,80.68,80.61,80.65,123100.0,43.8588,43.8969,43.8588,43.8806,123100.0
2009-01-02 12:20:00,80.64,80.7,80.56,80.69,222300.0,43.8752,43.9078,43.8316,43.9024,222300.0
2009-01-02 12:25:00,80.7,80.83,80.64,80.68,241800.0,43.9078,43.9785,43.8752,43.8969,241800.0
2009-01-02 12:30:00,80.68,80.79,80.65,80.7,163400.0,43.8969,43.9568,43.8806,43.9078,163400.0
2009-01-02 12:35:00,80.68,80.85,80.6,80.81,281000.0,43.8969,43.9894,43.8534,43.9677,281000.0
2009-01-02 12:40:00,80.8,80.9,80.65,80.78,312600.0,43.9622,44.0166,43.8806,43.9513,312600.0
2009-01-02 12:45:00,80.79,80.83,80.72,80.81,208400.0,43.9568,43.9785,43.9187,43.9677,208400.0
2009-01-02 12:50:00,80.82,80.87,80.72,80.75,225700.0,43.9731,44.0003,43.9187,43.935,225700.0
2009-01-02 12:55:00,80.75,80.8,80.63,80.67,232700.0,43.935,43.9622,43.8697,43.8915,232700.0
2009-01-02 13:00:00,80.67,80.69,80.59,80.68,95600.0,43.8915,43.9024,43.848,43.8969,95600.0
2009-01-02 13:05:00,80.68,80.78,80.61,80.77,89900.0,43.8969,43.9513,43.8588,43.9459,89900.0
2009-01-02 13:10:00,80.77,80.91,80.7,80.81,162500.0,43.9459,44.0221,43.9078,43.9677,162500.0
2009-01-02 13:15:00,80.81,80.83,80.72,80.74,160700.0,43.9677,43.9785,43.9187,43.9296,160700.0
2009-01-02 13:20:00,80.74,80.82,80.65,80.78,256900.0,43.9296,43.9731,43.8806,43.9513,256900.0
2009-01-02 13:25:00,80.78,80.91,80.75,80.86,281000.0,43.9513,44.0221,43.935,43.9949,281000.0
2009-01-02 13:30:00,80.86,80.95,80.83,80.85,195400.0,43.9949,44.0438,43.9785,43.9894,195400.0
2009-01-02 13:35:00,80.86,80.96,80.84,80.88,230800.0,43.9949,44.0493,43.984,44.0057,230800.0
2009-01-02 13:40:00,80.88,80.99,80.88,80.97,219900.0,44.0057,44.0656,44.0057,44.0547,219900.0
2009-01-02 13:45:00,80.97,81.03,80.9,80.93,359300.0,44.0547,44.0874,44.0166,44.0329,359300.0
2009-01-02 13:50:00,80.93,81.0,80.8,80.81,312400.0,44.0329,44.071,43.9622,43.9677,312400.0
2009-01-02 13:55:00,80.8,80.81,80.61,80.7,254800.0,43.9622,43.9677,43.8588,43.9078,254800.0
2009-01-02 14:00:00,80.7,80.77,80.49,80.6,358600.0,43.9078,43.9459,43.7935,43.8534,358600.0
2009-01-02 14:05:00,80.6,80.75,80.52,80.62,276800.0,43.8534,43.935,43.8099,43.8643,276800.0
2009-01-02 14:10:00,80.63,80.78,80.56,80.69,295300.0,43.8697,43.9513,43.8316,43.9024,295300.0
2009-01-02 14:15:00,80.71,80.79,80.67,80.75,218100.0,43.9132,43.9568,43.8915,43.935,218100.0
2009-01-02 14:20:00,80.75,81.04,80.69,81.0,479800.0,43.935,44.0928,43.9024,44.071,479800.0
2009-01-02 14:25:00,80.98,81.15,80.92,81.14,381300.0,44.0601,44.1526,44.0275,44.1472,381300.0
2009-01-02 14:30:00,81.13,81.33,81.11,81.28,525000.0,44.1418,44.2506,44.1309,44.2234,525000.0
2009-01-02 14:35:00,81.28,81.36,81.19,81.28,260800.0,44.2234,44.2669,44.1744,44.2234,260800.0
2009-01-02 14:40:00,81.29,81.46,81.21,81.25,341200.0,44.2288,44.3213,44.1853,44.2071,341200.0
2009-01-02 14:45:00,81.26,81.32,81.11,81.19,343700.0,44.2125,44.2451,44.1309,44.1744,343700.0
2009-01-02 14:50:00,81.19,81.34,81.09,81.27,270500.0,44.1744,44.256,44.12,44.2179,270500.0
2009-01-02 14:55:00,81.27,81.32,81.19,81.32,244500.0,44.2179,44.2451,44.1744,44.2451,244500.0
2009-01-02 15:00:00,81.31,81.72,81.31,81.59,618700.0,44.2397,44.4628,44.2397,44.392,618700.0
2009-01-02 15:05:00,81.59,81.66,81.49,81.52,408600.0,44.392,44.4301,44.3376,44.354,408600.0
2009-01-02 15:10:00,81.53,81.7,81.53,81.66,259500.0,44.3594,44.4519,44.3594,44.4301,259500.0
2009-01-02 15:15:00,81.67,81.89,81.64,81.89,432800.0,44.4356,44.5553,44.4192,44.5553,432800.0
2009-01-02 15:20:00,81.89,81.89,81.6,81.75,442100.0,44.5553,44.5553,44.3975,44.4791,442100.0
2009-01-02 15:25:00,81.76,81.76,81.6,81.72,401200.0,44.4845,44.4845,44.3975,44.4628,401200.0
2009-01-02 15:30:00,81.72,81.85,81.7,81.72,433400.0,44.4628,44.5335,44.4519,44.4628,433400.0
2009-01-02 15:35:00,81.73,81.93,81.66,81.93,537200.0,44.4682,44.577,44.4301,44.577,537200.0
2009-01-02 15:40:00,81.93,82.09,81.9,81.95,1224400.0,44.577,44.6641,44.5607,44.5879,1224400.0
2009-01-02 15:45:00,81.97,82.11,81.68,81.88,946300.0,44.5988,44.675,44.441,44.5498,946300.0
2009-01-02 15:50:00,81.88,81.93,81.54,81.75,897700.0,44.5498,44.577,44.3648,44.4791,897700.0
2009-01-02 15:55:00,81.75,81.76,81.37,81.58,1656200.0,44.4791,44.4845,44.2723,44.3866,1656200.0
2009-01-05 09:30:00,81.27,81.34,81.09,81.28,959300.0,44.2179,44.256,44.12,44.2234,959300.0
2009-01-05 09:35:00,81.27,81.8,81.24,81.59,858700.0,44.2179,44.5063,44.2016,44.392,858700.0
2009-01-05 09:40:00,81.6,81.79,81.57,81.72,764800.0,44.3975,44.5009,44.3812,44.4628,764800.0
2009-01-05 09:45:00,81.73,81.92,81.66,81.85,674400.0,44.4682,44.5716,44.4301,44.5335,674400.0
2009-01-05 09:50:00,81.85,81.86,81.6,81.67,686900.0,44.5335,44.5389,44.3975,44.4356,686900.0
2009-01-05 09:55:00,81.67,81.79,81.61,81.72,438800.0,44.4356,44.5009,44.4029,44.4628,438800.0
2009-01-05 10:00:00,81.71,81.85,81.6,81.74,489500.0,44.4573,44.5335,44.3975,44.4737,489500.0
2009-01-05 10:05:00,81.75,82.13,81.66,82.04,544500.0,44.4791,44.6858,44.4301,44.6369,544500.0
2009-01-05 10:10:00,82.05,82.24,81.98,82.19,570300.0,44.6423,44.7457,44.6042,44.7185,570300.0
2009-01-05 10:15:00,82.18,82.33,81.83,81.91,654400.0,44.7131,44.7947,44.5226,44.5662,654400.0
2009-01-05 10:20:00,81.91,82.09,81.84,81.99,348000.0,44.5662,44.6641,44.5281,44.6097,348000.0
2009-01-05 10:25:00,82.0,82.15,81.92,82.12,418700.0,44.6151,44.6967,44.5716,44.6804,418700.0
2009-01-05 10:30:00,82.12,82.17,82.02,82.08,437300.0,44.6804,44.7076,44.626,44.6586,437300.0
2009-01-05 10:35:00,82.08,82.2,82.0,82.2,447300.0,44.6586,44.7239,44.6151,44.7239,447300.0
2009-01-05 10:40:00,82.2,82.3,82.15,82.21,448000.0,44.7239,44.7783,44.6967,44.7294,448000.0
2009-01-05 10:45:00,82.19,82.42,82.16,82.24,505800.0,44.7185,44.8436,44.7022,44.7457,505800.0
2009-01-05 10:50:00,82.24,82.28,82.11,82.13,412600.0,44.7457,44.7675,44.675,44.6858,412600.0
2009-01-05 10:55:00,82.14,82.15,81.85,81.88,332800.0,44.6913,44.6967,44.5335,44.5498,332800.0
2009-01-05 11:00:00,81.89,81.99,81.7,81.74,359900.0,44.5553,44.6097,44.4519,44.4737,359900.0
2009-01-05 11:05:00,81.74,81.81,81.6,81.8,380400.0,44.4737,44.5117,44.3975,44.5063,380400.0
2009-01-05 11:10:00,81.8,81.97,81.76,81.82,340800.0,44.5063,44.5988,44.4845,44.5172,340800.0
2009-01-05 11:15:00,81.81,81.87,81.75,81.8,254500.0,44.5117,44.5444,44.4791,44.5063,254500.0
2009-01-05 11:20:00,81.8,81.8,81.41,81.43,467700.0,44.5063,44.5063,44.2941,44.305,467700.0
2009-01-05 11:25:00,81.44,81.57,81.34,81.54,439100.0,44.3104,44.3812,44.256,44.3648,439100.0
2009-01-05 11:30:00,81.53,81.63,81.42,81.5,535100.0,44.3594,44.4138,44.2995,44.3431,535100.0
2009-01-05 11:35:00,81.5,81.58,81.41,81.57,328500.0,44.3431,44.3866,44.2941,44.3812,328500.0
2009-01-05 11:40:00,81.57,81.77,81.54,81.76,368100.0,44.3812,44.49,44.3648,44.4845,368100.0
2009-01-05 11:45:00,81.76,81.9,81.72,81.83,366400.0,44.4845,44.5607,44.4628,44.5226,366400.0
2009-01-05 11:50:00,81.83,81.89,81.6,81.63,343600.0,44.5226,44.5553,44.3975,44.4138,343600.0
2009-01-05 11:55:00,81.63,81.67,81.46,81.59,269200.0,44.4138,44.4356,44.3213,44.392,269200.0
2009-01-05 12:00:00,81.57,81.69,81.54,81.65,177400.0,44.3812,44.4465,44.3648,44.4247,177400.0
2009-01-05 12:05:00,81.65,81.75,81.58,81.75,187300.0,44.4247,44.4791,44.3866,44.4791,187300.0
2009-01-05 12:10:00,81.74,81.81,81.67,81.73,233500.0,44.4737,44.5117,44.4356,44.4682,233500.0
2009-01-05 12:15:00,81.73,81.97,81.7,81.97,276700.0,44.4682,44.5988,44.4519,44.5988,276700.0
2009-01-05 12:20:00,81.96,82.0,81.85,81.87,343700.0,44.5934,44.6151,44.5335,44.5444,343700.0
2009-01-05 12:25:00,81.88,81.9,81.72,81.85,280900.0,44.5498,44.5607,44.4628,44.5335,280900.0
2009-01-05 12:30:00,81.85,81.95,81.76,81.86,264500.0,44.5335,44.5879,44.4845,44.5389,264500.0
2009-01-05 12:35:00,81.86,81.89,81.71,81.88,194900.0,44.5389,44.5553,44.4573,44.5498,194900.0
2009-01-05 12:40:00,81.88,81.89,81.66,81.74,174300.0,44.5498,44.5553,44.4301,44.4737,174300.0
2009-01-05 12:45:00,81.75,81.93,81.71,81.73,233700.0,44.4791,44.577,44.4573,44.4682,233700.0
2009-01-05 12:50:00,81.74,81.83,81.66,81.76,177500.0,44.4737,44.5226,44.4301,44.4845,177500.0
2009-01-05 12:55:00,81.78,81.82,81.64,81.73,322300.0,44.4954,44.5172,44.4192,44.4682,322300.0
2009-01-05 13:00:00,81.74,81.85,81.72,81.82,281300.0,44.4737,44.5335,44.4628,44.5172,281300.0
2009-01-05 13:05:00,81.82,81.89,81.64,81.68,276900.0,44.5172,44.5553,44.4192,44.441,276900.0
2009-01-05 13:10:00,81.68,81.79,81.65,81.73,194400.0,44.441,44.5009,44.4247,44.4682,194400.0
2009-01-05 13:15:00,81.7,81.73,81.57,81.61,437400.0,44.4519,44.4682,44.3812,44.4029,437400.0
2009-01-05 13:20:00,81.61,81.94,81.61,81.94,385500.0,44.4029,44.5825,44.4029,44.5825,385500.0
2009-01-05 13:25:00,81.94,81.97,81.8,81.88,397700.0,44.5825,44.5988,44.5063,44.5498,397700.0
2009-01-05 13:30:00,81.88,82.0,81.88,81.94,384900.0,44.5498,44.6151,44.5498,44.5825,384900.0
2009-01-05 13:35:00,81.93,81.96,81.67,81.75,366200.0,44.577,44.5934,44.4356,44.4791,366200.0
2009-01-05 13:40:00,81.74,81.85,81.69,81.83,210000.0,44.4737,44.5335,44.4465,44.5226,210000.0
2009-01-05 13:45:00,81.83,81.95,81.78,81.89,317000.0,44.5226,44.5879,44.4954,44.5553,317000.0
2009-01-05 13:50:00,81.87,82.05,81.85,82.0,459900.0,44.5444,44.6423,44.5335,44.6151,459900.0
2009-01-05 13:55:00,81.99,82.09,81.95,81.97,379300.0,44.6097,44.6641,44.5879,44.5988,379300.0
2009-01-05 14:00:00,81.97,82.08,81.96,82.08,326900.0,44.5988,44.6586,44.5934,44.6586,326900.0
2009-01-05 14:05:00,82.08,82.1,81.92,81.97,392500.0,44.6586,44.6695,44.5716,44.5988,392500.0
2009-01-05 14:10:00,81.95,82.06,81.83,81.9,318300.0,44.5879,44.6478,44.5226,44.5607,318300.0
2009-01-05 14:15:00,81.89,81.93,81.76,81.84,361200.0,44.5553,44.577,44.4845,44.5281,361200.0
2009-01-05 14:20:00,81.83,81.89,81.6,81.76,365800.0,44.5226,44.5553,44.3975,44.4845,365800.0
2009-01-05 14:25:00,81.76,81.81,81.53,81.54,381300.0,44.4845,44.5117,44.3594,44.3648,381300.0
2009-01-05 14:30:00,81.54,81.57,81.43,81.53,366800.0,44.3648,44.3812,44.305,44.3594,366800.0
2009-01-05 14:35:00,81.52,81.77,81.5,81.67,383400.0,44.354,44.49,44.3431,44.4356,383400.0
2009-01-05 14:40:00,81.66,81.81,81.55,81.58,306100.0,44.4301,44.5117,44.3703,44.3866,306100.0
2009-01-05 14:45:00,81.58,81.64,81.33,81.5,487000.0,44.3866,44.4192,44.2506,44.3431,487000.0
2009-01-05 14:50:00,81.49,81.5,81.21,81.28,432500.0,44.3376,44.3431,44.1853,44.2234,432500.0
2009-01-05 14:55:00,81.28,81.48,81.27,81.43,317700.0,44.2234,44.3322,44.2179,44.305,317700.0
2009-01-05 15:00:00,81.42,81.57,81.42,81.54,271500.0,44.2995,44.3812,44.2995,44.3648,271500.0
2009-01-05 15:05:00,81.54,81.69,81.42,81.44,366400.0,44.3648,44.4465,44.2995,44.3104,366400.0
2009-01-05 15:10:00,81.44,81.56,81.12,81.15,471800.0,44.3104,44.3757,44.1363,44.1526,471800.0
2009-01-05 15:15:00,81.15,81.15,80.89,81.06,596100.0,44.1526,44.1526,44.0112,44.1037,596100.0
2009-01-05 15:20:00,81.06,81.1,80.68,80.83,754200.0,44.1037,44.1254,43.8969,43.9785,754200.0
2009-01-05 15:25:00,80.84,81.04,80.75,80.97,587600.0,43.984,44.0928,43.935,44.0547,587600.0
2009-01-05 15:30:00,80.97,81.08,80.79,81.07,728500.0,44.0547,44.1146,43.9568,44.1091,728500.0
2009-01-05 15:35:00,81.07,81.33,80.91,81.28,625800.0,44.1091,44.2506,44.0221,44.2234,625800.0
2009-01-05 15:40:00,81.29,81.5,81.28,81.39,1077500.0,44.2288,44.3431,44.2234,44.2832,1077500.0
2009-01-05 15:45:00,81.41,81.55,81.3,81.39,913000.0,44.2941,44.3703,44.2343,44.2832,913000.0
2009-01-05 15:50:00,81.39,81.67,81.32,81.57,847300.0,44.2832,44.4356,44.2451,44.3812,847300.0
2009-01-05 15:55:00,81.58,81.79,81.46,81.7,1229400.0,44.3866,44.5009,44.3213,44.4519,1229400.0
2009-01-06 09:30:00,82.14,82.45,81.73,81.81,1258400.0,44.6913,44.86,44.4682,44.5117,1258400.0
2009-01-06 09:35:00,81.83,82.13,81.71,82.09,684700.0,44.5226,44.6858,44.4573,44.6641,684700.0
2009-01-06 09:40:00,82.08,82.26,82.01,82.16,862900.0,44.6586,44.7566,44.6206,44.7022,862900.0
2009-01-06 09:45:00,82.17,82.58,82.04,82.56,871300.0,44.7076,44.9307,44.6369,44.9198,871300.0
2009-01-06 09:50:00,82.58,82.7,82.46,82.68,813500.0,44.9307,44.996,44.8654,44.9851,813500.0
2009-01-06 09:55:00,82.67,82.73,82.41,82.48,638900.0,44.9797,45.0123,44.8382,44.8763,638900.0
2009-01-06 10:00:00,82.47,82.63,82.08,82.1,926000.0,44.8708,44.9579,44.6586,44.6695,926000.0
2009-01-06 10:05:00,82.1,82.12,81.65,81.65,901100.0,44.6695,44.6804,44.4247,44.4247,901100.0
2009-01-06 10:10:00,81.66,81.79,81.37,81.58,1001200.0,44.4301,44.5009,44.2723,44.3866,1001200.0
2009-01-06 10:15:00,81.57,81.72,81.39,81.41,589300.0,44.3812,44.4628,44.2832,44.2941,589300.0
2009-01-06 10:20:00,81.44,81.55,81.2,81.49,569000.0,44.3104,44.3703,44.1798,44.3376,569000.0
2009-01-06 10:25:00,81.49,81.61,81.07,81.43,625500.0,44.3376,44.4029,44.1091,44.305,625500.0
2009-01-06 10:30:00,81.43,81.6,81.3,81.38,504100.0,44.305,44.3975,44.2343,44.2778,504100.0
2009-01-06 10:35:00,81.38,81.48,81.22,81.29,372500.0,44.2778,44.3322,44.1907,44.2288,372500.0
2009-01-06 10:40:00,81.29,81.59,81.29,81.5,346900.0,44.2288,44.392,44.2288,44.3431,346900.0
2009-01-06 10:45:00,81.48,81.48,81.15,81.16,320600.0,44.3322,44.3322,44.1526,44.1581,320600.0
2009-01-06 10:50:00,81.15,81.33,80.91,80.92,377500.0,44.1526,44.2506,44.0221,44.0275,377500.0
2009-01-06 10:55:00,80.92,81.06,80.65,80.82,610800.0,44.0275,44.1037,43.8806,43.9731,610800.0
2009-01-06 11:00:00,80.82,80.92,80.72,80.83,412900.0,43.9731,44.0275,43.9187,43.9785,412900.0
2009-01-06 11:05:00,80.81,80.85,80.46,80.57,429300.0,43.9677,43.9894,43.7772,43.8371,429300.0
2009-01-06 11:10:00,80.57,80.74,80.54,80.56,415200.0,43.8371,43.9296,43.8208,43.8316,415200.0
2009-01-06 11:15:00,80.6,80.79,80.59,80.68,585100.0,43.8534,43.9568,43.848,43.8969,585100.0
2009-01-06 11:20:00,80.69,80.74,80.5,80.59,278500.0,43.9024,43.9296,43.799,43.848,278500.0
2009-01-06 11:25:00,80.59,80.94,80.59,80.88,454400.0,43.848,44.0384,43.848,44.0057,454400.0
2009-01-06 11:30:00,80.88,81.2,80.86,81.19,441200.0,44.0057,44.1798,43.9949,44.1744,441200.0
2009-01-06 11:35:00,81.19,81.26,81.05,81.06,283900.0,44.1744,44.2125,44.0982,44.1037,283900.0
2009-01-06 11:40:00,81.07,81.29,81.04,81.11,318400.0,44.1091,44.2288,44.0928,44.1309,318400.0
2009-01-06 11:45:00,81.11,81.15,80.94,81.1,252300.0,44.1309,44.1526,44.0384,44.1254,252300.0
2009-01-06 11:50:00,81.1,81.15,80.97,80.99,267500.0,44.1254,44.1526,44.0547,44.0656,267500.0
2009-01-06 11:55:00,81.0,81.0,80.76,80.93,363100.0,44.071,44.071,43.9405,44.0329,363100.0
2009-01-06 12:00:00,80.94,81.01,80.81,81.0,278700.0,44.0384,44.0765,43.9677,44.071,278700.0
2009-01-06 12:05:00,81.0,81.14,80.98,81.13,356500.0,44.071,44.1472,44.0601,44.1418,356500.0
2009-01-06 12:10:00,81.13,81.2,81.05,81.15,293400.0,44.1418,44.1798,44.0982,44.1526,293400.0
2009-01-06 12:15:00,81.16,81.3,81.12,81.12,248800.0,44.1581,44.2343,44.1363,44.1363,248800.0
2009-01-06 12:20:00,81.12,81.16,81.01,81.05,215900.0,44.1363,44.1581,44.0765,44.0982,215900.0
2009-01-06 12:25:00,81.06,81.18,81.01,81.07,194000.0,44.1037,44.169,44.0765,44.1091,194000.0
2009-01-06 12:30:00,81.08,81.28,81.04,81.26,247500.0,44.1146,44.2234,44.0928,44.2125,247500.0
2009-01-06 12:35:00,81.27,81.43,81.26,81.43,336200.0,44.2179,44.305,44.2125,44.305,336200.0
2009-01-06 12:40:00,81.43,81.5,81.37,81.46,274700.0,44.305,44.3431,44.2723,44.3213,274700.0
2009-01-06 12:45:00,81.46,81.6,81.28,81.59,418700.0,44.3213,44.3975,44.2234,44.392,418700.0
2009-01-06 12:50:00,81.59,81.67,81.52,81.57,301800.0,44.392,44.4356,44.354,44.3812,301800.0
2009-01-06 12:55:00,81.57,81.57,81.44,81.49,220500.0,44.3812,44.3812,44.3104,44.3376,220500.0
2009-01-06 13:00:00,81.5,81.56,81.29,81.32,395900.0,44.3431,44.3757,44.2288,44.2451,395900.0
2009-01-06 13:05:00,81.32,81.36,81.2,81.32,232400.0,44.2451,44.2669,44.1798,44.2451,232400.0
2009-01-06 13:10:00,81.33,81.39,81.17,81.18,198100.0,44.2506,44.2832,44.1635,44.169,198100.0
2009-01-06 13:15:00,81.18,81.22,80.97,81.05,303900.0,44.169,44.1907,44.0547,44.0982,303900.0
2009-01-06 13:20:00,81.06,81.28,80.96,81.25,249600.0,44.1037,44.2234,44.0493,44.2071,249600.0
2009-01-06 13:25:00,81.25,81.34,81.12,81.22,184200.0,44.2071,44.256,44.1363,44.1907,184200.0
2009-01-06 13:30:00,81.22,81.22,80.98,81.08,255500.0,44.1907,44.1907,44.0601,44.1146,255500.0
2009-01-06 13:35:00,81.09,81.15,80.81,80.99,357900.0,44.12,44.1526,43.9677,44.0656,357900.0
2009-01-06 13:40:00,80.99,81.08,80.88,81.01,173400.0,44.0656,44.1146,44.0057,44.0765,173400.0
2009-01-06 13:45:00,81.01,81.26,80.96,81.25,205100.0,44.0765,44.2125,44.0493,44.2071,205100.0
2009-01-06 13:50:00,81.25,81.35,81.01,81.09,261200.0,44.2071,44.2615,44.0765,44.12,261200.0
2009-01-06 13:55:00,81.09,81.13,80.91,80.92,167400.0,44.12,44.1418,44.0221,44.0275,167400.0
2009-01-06 14:00:00,80.92,80.95,80.68,80.84,366700.0,44.0275,44.0438,43.8969,43.984,366700.0
2009-01-06 14:05:00,80.84,81.14,80.72,81.14,434200.0,43.984,44.1472,43.9187,44.1472,434200.0
2009-01-06 14:10:00,81.15,81.36,81.06,81.21,405700.0,44.1526,44.2669,44.1037,44.1853,405700.0
2009-01-06 14:15:00,81.22,81.58,81.18,81.39,366500.0,44.1907,44.3866,44.169,44.2832,366500.0
2009-01-06 14:20:00,81.38,81.48,81.11,81.12,264000.0,44.2778,44.3322,44.1309,44.1363,264000.0
2009-01-06 14:25:00,81.11,81.26,81.03,81.24,309500.0,44.1309,44.2125,44.0874,44.2016,309500.0
2009-01-06 14:30:00,81.24,81.46,81.08,81.19,315900.0,44.2016,44.3213,44.1146,44.1744,315900.0
2009-01-06 14:35:00,81.18,81.35,81.15,81.23,289700.0,44.169,44.2615,44.1526,44.1962,289700.0
2009-01-06 14:40:00,81.23,81.33,81.14,81.23,261800.0,44.1962,44.2506,44.1472,44.1962,261800.0
2009-01-06 14:45:00,81.23,81.41,81.19,81.27,368700.0,44.1962,44.2941,44.1744,44.2179,368700.0
2009-01-06 14:50:00,81.27,81.33,81.17,81.3,287600.0,44.2179,44.2506,44.1635,44.2343,287600.0
2009-01-06 14:55:00,81.29,81.4,81.21,81.31,342100.0,44.2288,44.2887,44.1853,44.2397,342100.0
2009-01-06 15:00:00,81.3,81.33,80.92,80.94,537500.0,44.2343,44.2506,44.0275,44.0384,537500.0
2009-01-06 15:05:00,80.94,81.0,80.65,80.81,469700.0,44.0384,44.071,43.8806,43.9677,469700.0
2009-01-06 15:10:00,80.8,80.8,80.58,80.65,521000.0,43.9622,43.9622,43.8425,43.8806,521000.0
2009-01-06 15:15:00,80.65,80.77,80.28,80.29,544900.0,43.8806,43.9459,43.6793,43.6847,544900.0
2009-01-06 15:20:00,80.3,80.39,80.06,80.27,896600.0,43.6902,43.7391,43.5596,43.6738,896600.0
2009-01-06 15:25:00,80.27,80.39,80.11,80.21,547400.0,43.6738,43.7391,43.5868,43.6412,547400.0
2009-01-06 15:30:00,80.21,80.36,79.95,79.95,648400.0,43.6412,43.7228,43.4997,43.4997,648400.0
2009-01-06 15:35:00,79.97,80.02,79.63,79.87,993700.0,43.5106,43.5378,43.3256,43.4562,993700.0
2009-01-06 15:40:00,79.87,80.22,79.76,80.2,1241900.0,43.4562,43.6466,43.3964,43.6358,1241900.0
2009-01-06 15:45:00,80.2,80.42,80.13,80.35,903100.0,43.6358,43.7555,43.5977,43.7174,903100.0
2009-01-06 15:50:00,80.33,80.39,79.87,80.16,1003700.0,43.7065,43.7391,43.4562,43.614,1003700.0
2009-01-06 15:55:00,80.16,80.34,79.92,80.29,1120300.0,43.614,43.7119,43.4834,43.6847,1120300.0
2009-01-07 09:30:00,79.25,79.66,79.14,79.54,883100.0,43.1189,43.342,43.059,43.2767,883100.0
2009-01-07 09:35:00,79.54,79.86,79.42,79.62,662400.0,43.2767,43.4508,43.2114,43.3202,662400.0
2009-01-07 09:40:00,79.6,80.05,79.52,80.0,660300.0,43.3093,43.5541,43.2658,43.5269,660300.0
2009-01-07 09:45:00,80.01,80.14,79.68,79.98,548900.0,43.5324,43.6031,43.3528,43.5161,548900.0
2009-01-07 09:50:00,79.97,80.19,79.9,79.97,496600.0,43.5106,43.6303,43.4725,43.5106,496600.0
2009-01-07 09:55:00,79.96,80.01,79.68,79.73,390700.0,43.5052,43.5324,43.3528,43.38,390700.0
2009-01-07 10:00:00,79.74,79.84,79.5,79.6,445800.0,43.3855,43.4399,43.2549,43.3093,445800.0
2009-01-07 10:05:00,79.6,79.62,79.25,79.39,419400.0,43.3093,43.3202,43.1189,43.1951,419400.0
2009-01-07 10:10:00,79.4,79.64,79.36,79.37,316900.0,43.2005,43.3311,43.1787,43.1842,316900.0
2009-01-07 10:15:00,79.37,79.37,79.05,79.16,388300.0,43.1842,43.1842,43.0101,43.0699,388300.0
2009-01-07 10:20:00,79.15,79.25,79.03,79.04,313800.0,43.0645,43.1189,42.9992,43.0046,313800.0
2009-01-07 10:25:00,79.05,79.08,78.87,79.01,452500.0,43.0101,43.0264,42.9121,42.9883,452500.0
2009-01-07 10:30:00,78.99,79.01,77.8,78.4,1230800.0,42.9774,42.9883,42.33,42.6564,1230800.0
2009-01-07 10:35:00,78.39,78.46,78.05,78.24,700500.0,42.651,42.6891,42.466,42.5694,700500.0
2009-01-07 10:40:00,78.24,78.5,78.23,78.24,581500.0,42.5694,42.7108,42.5639,42.5694,581500.0
2009-01-07 10:45:00,78.25,78.51,78.1,78.48,481600.0,42.5748,42.7163,42.4932,42.6999,481600.0
2009-01-07 10:50:00,78.46,78.46,78.03,78.12,466600.0,42.6891,42.6891,42.4551,42.5041,466600.0
2009-01-07 10:55:00,78.12,78.45,78.02,78.35,395200.0,42.5041,42.6836,42.4497,42.6292,395200.0
2009-01-07 11:00:00,78.34,78.5,78.09,78.36,364800.0,42.6238,42.7108,42.4877,42.6346,364800.0
2009-01-07 11:05:00,78.36,78.52,78.33,78.43,441200.0,42.6346,42.7217,42.6183,42.6727,441200.0
2009-01-07 11:10:00,78.43,78.52,78.31,78.49,368700.0,42.6727,42.7217,42.6074,42.7054,368700.0
2009-01-07 11:15:00,78.49,78.65,78.48,78.49,492500.0,42.7054,42.7924,42.6999,42.7054,492500.0
2009-01-07 11:20:00,78.48,78.57,78.42,78.49,235800.0,42.6999,42.7489,42.6673,42.7054,235800.0
2009-01-07 11:25:00,78.5,78.55,78.2,78.43,311000.0,42.7108,42.738,42.5476,42.6727,311000.0
2009-01-07 11:30:00,78.44,78.71,78.4,78.59,359200.0,42.6782,42.8251,42.6564,42.7598,359200.0
2009-01-07 11:35:00,78.58,78.83,78.46,78.81,203200.0,42.7543,42.8904,42.6891,42.8795,203200.0
2009-01-07 11:40:00,78.8,78.96,78.73,78.89,238700.0,42.874,42.9611,42.836,42.923,238700.0
2009-01-07 11:45:00,78.89,79.12,78.88,79.03,538300.0,42.923,43.0481,42.9176,42.9992,538300.0
2009-01-07 11:50:00,79.04,79.12,78.81,79.09,427600.0,43.0046,43.0481,42.8795,43.0318,427600.0
2009-01-07 11:55:00,79.1,79.11,78.76,78.83,216400.0,43.0373,43.0427,42.8523,42.8904,216400.0
2009-01-07 12:00:00,78.84,78.86,78.61,78.79,239100.0,42.8958,42.9067,42.7707,42.8686,239100.0
2009-01-07 12:05:00,78.79,78.93,78.73,78.78,187500.0,42.8686,42.9448,42.836,42.8632,187500.0
2009-01-07 12:10:00,78.77,78.86,78.62,78.78,156800.0,42.8577,42.9067,42.7761,42.8632,156800.0
2009-01-07 12:15:00,78.77,78.8,78.6,78.69,266700.0,42.8577,42.874,42.7652,42.8142,266700.0
2009-01-07 12:20:00,78.69,78.74,78.51,78.52,225500.0,42.8142,42.8414,42.7163,42.7217,225500.0
2009-01-07 12:25:00,78.53,78.63,78.5,78.57,143000.0,42.7271,42.7815,42.7108,42.7489,143000.0
2009-01-07 12:30:00,78.57,78.63,78.49,78.61,135500.0,42.7489,42.7815,42.7054,42.7707,135500.0
2009-01-07 12:35:00,78.62,78.77,78.55,78.73,173300.0,42.7761,42.8577,42.738,42.836,173300.0
2009-01-07 12:40:00,78.73,78.77,78.54,78.66,201000.0,42.836,42.8577,42.7326,42.7979,201000.0
2009-01-07 12:45:00,78.66,78.69,78.44,78.46,286200.0,42.7979,42.8142,42.6782,42.6891,286200.0
2009-01-07 12:50:00,78.45,78.5,78.26,78.32,221100.0,42.6836,42.7108,42.5802,42.6129,221100.0
2009-01-07 12:55:00,78.32,78.37,78.14,78.2,194700.0,42.6129,42.6401,42.5149,42.5476,194700.0
2009-01-07 13:00:00,78.18,78.26,78.12,78.25,189200.0,42.5367,42.5802,42.5041,42.5748,189200.0
2009-01-07 13:05:00,78.25,78.48,78.22,78.45,152900.0,42.5748,42.6999,42.5585,42.6836,152900.0
2009-01-07 13:10:00,78.44,78.44,78.27,78.32,168300.0,42.6782,42.6782,42.5857,42.6129,168300.0
2009-01-07 13:15:00,78.31,78.56,78.25,78.5,155500.0,42.6074,42.7435,42.5748,42.7108,155500.0
2009-01-07 13:20:00,78.52,78.55,78.34,78.38,189000.0,42.7217,42.738,42.6238,42.6455,189000.0
2009-01-07 13:25:00,78.39,78.62,78.38,78.56,203800.0,42.651,42.7761,42.6455,42.7435,203800.0
2009-01-07 13:30:00,78.56,78.71,78.46,78.63,205600.0,42.7435,42.8251,42.6891,42.7815,205600.0
2009-01-07 13:35:00,78.64,78.75,78.61,78.68,115800.0,42.787,42.8468,42.7707,42.8088,115800.0
2009-01-07 13:40:00,78.7,78.7,78.13,78.14,293200.0,42.8196,42.8196,42.5095,42.5149,293200.0
2009-01-07 13:45:00,78.14,78.25,78.07,78.15,258700.0,42.5149,42.5748,42.4769,42.5204,258700.0
2009-01-07 13:50:00,78.16,78.25,78.07,78.21,238100.0,42.5258,42.5748,42.4769,42.553,238100.0
2009-01-07 13:55:00,78.21,78.22,77.99,78.0,334100.0,42.553,42.5585,42.4333,42.4388,334100.0
2009-01-07 14:00:00,78.0,78.09,77.77,77.85,342600.0,42.4388,42.4877,42.3136,42.3572,342600.0
2009-01-07 14:05:00,77.85,77.9,77.75,77.89,351200.0,42.3572,42.3844,42.3027,42.3789,351200.0
2009-01-07 14:10:00,77.9,77.94,77.61,77.82,419000.0,42.3844,42.4061,42.2266,42.3408,419000.0
2009-01-07 14:15:00,77.81,77.84,77.63,77.66,295900.0,42.3354,42.3517,42.2375,42.2538,295900.0
2009-01-07 14:20:00,77.65,77.8,77.63,77.66,269600.0,42.2483,42.33,42.2375,42.2538,269600.0
2009-01-07 14:25:00,77.66,77.74,77.56,77.71,318200.0,42.2538,42.2973,42.1994,42.281,318200.0
2009-01-07 14:30:00,77.71,77.79,77.58,77.7,290800.0,42.281,42.3245,42.2103,42.2755,290800.0
2009-01-07 14:35:00,77.7,77.9,77.68,77.81,356300.0,42.2755,42.3844,42.2647,42.3354,356300.0
2009-01-07 14:40:00,77.82,78.11,77.7,78.09,394500.0,42.3408,42.4986,42.2755,42.4877,394500.0
2009-01-07 14:45:00,78.09,78.2,77.95,78.05,423800.0,42.4877,42.5476,42.4116,42.466,423800.0
2009-01-07 14:50:00,78.05,78.05,77.77,77.93,359700.0,42.466,42.466,42.3136,42.4007,359700.0
2009-01-07 14:55:00,77.92,77.97,77.8,77.93,277700.0,42.3952,42.4224,42.33,42.4007,277700.0
2009-01-07 15:00:00,77.92,77.97,77.8,77.87,236100.0,42.3952,42.4224,42.33,42.368,236100.0
2009-01-07 15:05:00,77.87,77.88,77.61,77.71,394400.0,42.368,42.3735,42.2266,42.281,394400.0
2009-01-07 15:10:00,77.72,77.89,77.66,77.8,316700.0,42.2864,42.3789,42.2538,42.33,316700.0
2009-01-07 15:15:00,77.8,77.99,77.75,77.98,376300.0,42.33,42.4333,42.3027,42.4279,376300.0
2009-01-07 15:20:00,77.99,78.3,77.95,78.3,480800.0,42.4333,42.602,42.4116,42.602,480800.0
2009-01-07 15:25:00,78.29,78.35,78.08,78.22,421200.0,42.5966,42.6292,42.4823,42.5585,421200.0
2009-01-07 15:30:00,78.23,78.31,78.04,78.07,397600.0,42.5639,42.6074,42.4605,42.4769,397600.0
2009-01-07 15:35:00,78.06,78.13,77.64,77.78,607600.0,42.4714,42.5095,42.2429,42.3191,607600.0
2009-01-07 15:40:00,77.78,77.97,77.74,77.89,534700.0,42.3191,42.4224,42.2973,42.3789,534700.0
2009-01-07 15:45:00,77.89,78.07,77.84,77.88,511700.0,42.3789,42.4769,42.3517,42.3735,511700.0
2009-01-07 15:50:00,77.88,77.99,77.75,77.91,783800.0,42.3735,42.4333,42.3027,42.3898,783800.0
2009-01-07 15:55:00,77.91,78.26,77.89,78.15,1350200.0,42.3898,42.5802,42.3789,42.5204,1350200.0
2009-01-08 09:30:00,77.98,78.61,77.9,78.6,646900.0,42.4279,42.7707,42.3844,42.7652,646900.0
2009-01-08 09:35:00,78.59,79.07,78.55,78.91,799500.0,42.7598,43.0209,42.738,42.9339,799500.0
2009-01-08 09:40:00,78.9,79.13,78.8,78.99,593700.0,42.9284,43.0536,42.874,42.9774,593700.0
2009-01-08 09:45:00,78.99,79.21,78.83,78.85,580900.0,42.9774,43.0971,42.8904,42.9012,580900.0
2009-01-08 09:50:00,78.85,78.91,78.56,78.65,511600.0,42.9012,42.9339,42.7435,42.7924,511600.0
2009-01-08 09:55:00,78.65,78.86,78.44,78.84,580600.0,42.7924,42.9067,42.6782,42.8958,580600.0
2009-01-08 10:00:00,78.84,78.92,78.66,78.85,494100.0,42.8958,42.9393,42.7979,42.9012,494100.0
2009-01-08 10:05:00,78.86,79.09,78.65,79.03,513400.0,42.9067,43.0318,42.7924,42.9992,513400.0
2009-01-08 10:10:00,79.03,79.14,78.88,78.9,402100.0,42.9992,43.059,42.9176,42.9284,402100.0
2009-01-08 10:15:00,78.9,79.02,78.6,78.65,526400.0,42.9284,42.9937,42.7652,42.7924,526400.0
2009-01-08 10:20:00,78.65,78.73,78.53,78.54,520200.0,42.7924,42.836,42.7271,42.7326,520200.0
2009-01-08 10:25:00,78.55,78.86,78.45,78.79,281900.0,42.738,42.9067,42.6836,42.8686,281900.0
2009-01-08 10:30:00,78.77,78.78,78.37,78.61,516400.0,42.8577,42.8632,42.6401,42.7707,516400.0
2009-01-08 10:35:00,78.61,78.81,78.56,78.7,397700.0,42.7707,42.8795,42.7435,42.8196,397700.0
2009-01-08 10:40:00,78.71,79.1,78.68,78.9,450200.0,42.8251,43.0373,42.8088,42.9284,450200.0
2009-01-08 10:45:00,78.9,78.98,78.79,78.92,338000.0,42.9284,42.972,42.8686,42.9393,338000.0
2009-01-08 10:50:00,78.92,79.06,78.84,78.98,285900.0,42.9393,43.0155,42.8958,42.972,285900.0
2009-01-08 10:55:00,78.97,79.12,78.84,79.01,464300.0,42.9665,43.0481,42.8958,42.9883,464300.0
2009-01-08 11:00:00,79.04,79.36,79.0,79.34,484000.0,43.0046,43.1787,42.9829,43.1678,484000.0
2009-01-08 11:05:00,79.33,79.43,79.15,79.28,444100.0,43.1624,43.2168,43.0645,43.1352,444100.0
2009-01-08 11:10:00,79.29,79.34,79.08,79.34,423100.0,43.1406,43.1678,43.0264,43.1678,423100.0
2009-01-08 11:15:00,79.33,79.44,79.27,79.33,241500.0,43.1624,43.2223,43.1298,43.1624,241500.0
2009-01-08 11:20:00,79.35,79.57,79.24,79.29,359100.0,43.1733,43.293,43.1134,43.1406,359100.0
2009-01-08 11:25:00,79.29,79.31,78.87,78.87,395600.0,43.1406,43.1515,42.9121,42.9121,395600.0
2009-01-08 11:30:00,78.87,78.89,78.6,78.67,460800.0,42.9121,42.923,42.7652,42.8033,460800.0
2009-01-08 11:35:00,78.67,78.86,78.63,78.67,330000.0,42.8033,42.9067,42.7815,42.8033,330000.0
2009-01-08 11:40:00,78.68,78.92,78.63,78.79,240200.0,42.8088,42.9393,42.7815,42.8686,240200.0
2009-01-08 11:45:00,78.8,78.84,78.6,78.81,202800.0,42.874,42.8958,42.7652,42.8795,202800.0
2009-01-08 11:50:00,78.81,78.89,78.58,78.64,209000.0,42.8795,42.923,42.7543,42.787,209000.0
2009-01-08 11:55:00,78.66,78.71,78.5,78.53,264800.0,42.7979,42.8251,42.7108,42.7271,264800.0
2009-01-08 12:00:00,78.53,78.93,78.51,78.83,238800.0,42.7271,42.9448,42.7163,42.8904,238800.0
2009-01-08 12:05:00,78.82,78.99,78.82,78.97,273000.0,42.8849,42.9774,42.8849,42.9665,273000.0
2009-01-08 12:10:00,78.98,79.07,78.89,79.06,269900.0,42.972,43.0209,42.923,43.0155,269900.0
2009-01-08 12:15:00,79.06,79.06,78.82,78.86,175900.0,43.0155,43.0155,42.8849,42.9067,175900.0
2009-01-08 12:20:00,78.86,78.95,78.76,78.77,165200.0,42.9067,42.9557,42.8523,42.8577,165200.0
2009-01-08 12:25:00,78.76,78.92,78.72,78.87,151700.0,42.8523,42.9393,42.8305,42.9121,151700.0
2009-01-08 12:30:00,78.91,78.95,78.77,78.77,183200.0,42.9339,42.9557,42.8577,42.8577,183200.0
2009-01-08 12:35:00,78.78,78.86,78.75,78.76,115300.0,42.8632,42.9067,42.8468,42.8523,115300.0
2009-01-08 12:40:00,78.75,78.94,78.72,78.91,119400.0,42.8468,42.9502,42.8305,42.9339,119400.0
2009-01-08 12:45:00,78.93,79.12,78.92,79.03,241900.0,42.9448,43.0481,42.9393,42.9992,241900.0
2009-01-08 12:50:00,79.03,79.3,78.96,79.15,330100.0,42.9992,43.1461,42.9611,43.0645,330100.0
2009-01-08 12:55:00,79.15,79.16,78.87,78.92,312300.0,43.0645,43.0699,42.9121,42.9393,312300.0
2009-01-08 13:00:00,78.91,78.93,78.78,78.88,244500.0,42.9339,42.9448,42.8632,42.9176,244500.0
2009-01-08 13:05:00,78.88,78.96,78.75,78.75,154300.0,42.9176,42.9611,42.8468,42.8468,154300.0
2009-01-08 13:10:00,78.76,78.78,78.45,78.46,288700.0,42.8523,42.8632,42.6836,42.6891,288700.0
2009-01-08 13:15:00,78.47,78.63,78.46,78.53,231300.0,42.6945,42.7815,42.6891,42.7271,231300.0
2009-01-08 13:20:00,78.52,78.73,78.5,78.61,315900.0,42.7217,42.836,42.7108,42.7707,315900.0
2009-01-08 13:25:00,78.59,78.69,78.33,78.55,258100.0,42.7598,42.8142,42.6183,42.738,258100.0
2009-01-08 13:30:00,78.55,78.75,78.48,78.69,210200.0,42.738,42.8468,42.6999,42.8142,210200.0
2009-01-08 13:35:00,78.68,78.84,78.61,78.7,188600.0,42.8088,42.8958,42.7707,42.8196,188600.0
2009-01-08 13:40:00,78.71,78.84,78.68,78.79,145400.0,42.8251,42.8958,42.8088,42.8686,145400.0
2009-01-08 13:45:00,78.81,78.93,78.67,78.8,238000.0,42.8795,42.9448,42.8033,42.874,238000.0
2009-01-08 13:50:00,78.8,78.85,78.65,78.66,189600.0,42.874,42.9012,42.7924,42.7979,189600.0
2009-01-08 13:55:00,78.66,78.66,78.42,78.53,274400.0,42.7979,42.7979,42.6673,42.7271,274400.0
2009-01-08 14:00:00,78.52,78.61,78.4,78.44,171200.0,42.7217,42.7707,42.6564,42.6782,171200.0
2009-01-08 14:05:00,78.45,78.82,78.42,78.7,337700.0,42.6836,42.8849,42.6673,42.8196,337700.0
2009-01-08 14:10:00,78.7,78.78,78.61,78.69,238900.0,42.8196,42.8632,42.7707,42.8142,238900.0
2009-01-08 14:15:00,78.68,78.88,78.66,78.83,270600.0,42.8088,42.9176,42.7979,42.8904,270600.0
2009-01-08 14:20:00,78.82,78.9,78.74,78.78,275900.0,42.8849,42.9284,42.8414,42.8632,275900.0
2009-01-08 14:25:00,78.77,78.97,78.61,78.62,334200.0,42.8577,42.9665,42.7707,42.7761,334200.0
2009-01-08 14:30:00,78.63,78.74,78.42,78.51,228900.0,42.7815,42.8414,42.6673,42.7163,228900.0
2009-01-08 14:35:00,78.52,78.62,78.45,78.6,237500.0,42.7217,42.7761,42.6836,42.7652,237500.0
2009-01-08 14:40:00,78.6,78.91,78.49,78.88,215800.0,42.7652,42.9339,42.7054,42.9176,215800.0
2009-01-08 14:45:00,78.89,79.09,78.81,78.81,426000.0,42.923,43.0318,42.8795,42.8795,426000.0
2009-01-08 14:50:00,78.82,79.05,78.8,78.93,359100.0,42.8849,43.0101,42.874,42.9448,359100.0
2009-01-08 14:55:00,78.92,79.04,78.82,78.88,250000.0,42.9393,43.0046,42.8849,42.9176,250000.0
2009-01-08 15:00:00,78.88,79.1,78.83,78.83,409800.0,42.9176,43.0373,42.8904,42.8904,409800.0
2009-01-08 15:05:00,78.87,78.94,78.7,78.79,306800.0,42.9121,42.9502,42.8196,42.8686,306800.0
2009-01-08 15:10:00,78.79,78.87,78.7,78.71,260200.0,42.8686,42.9121,42.8196,42.8251,260200.0
2009-01-08 15:15:00,78.7,78.79,78.63,78.7,294600.0,42.8196,42.8686,42.7815,42.8196,294600.0
2009-01-08 15:20:00,78.68,78.75,78.5,78.68,348100.0,42.8088,42.8468,42.7108,42.8088,348100.0
2009-01-08 15:25:00,78.68,78.77,78.53,78.7,219000.0,42.8088,42.8577,42.7271,42.8196,219000.0
2009-01-08 15:30:00,78.7,78.78,78.58,78.73,253400.0,42.8196,42.8632,42.7543,42.836,253400.0
2009-01-08 15:35:00,78.73,78.76,78.52,78.54,474900.0,42.836,42.8523,42.7217,42.7326,474900.0
2009-01-08 15:40:00,78.54,78.69,78.52,78.69,709500.0,42.7326,42.8142,42.7217,42.8142,709500.0
2009-01-08 15:45:00,78.68,78.83,78.6,78.78,565900.0,42.8088,42.8904,42.7652,42.8632,565900.0
2009-01-08 15:50:00,78.78,79.07,78.66,78.99,742900.0,42.8632,43.0209,42.7979,42.9774,742900.0
2009-01-08 15:55:00,78.99,79.19,78.98,79.08,983000.0,42.9774,43.0862,42.972,43.0264,983000.0
2009-01-09 09:30:00,78.88,79.25,78.84,78.94,594200.0,42.9176,43.1189,42.8958,42.9502,594200.0
2009-01-09 09:35:00,78.95,79.0,78.49,78.52,706400.0,42.9557,42.9829,42.7054,42.7217,706400.0
2009-01-09 09:40:00,78.54,78.56,78.03,78.18,751200.0,42.7326,42.7435,42.4551,42.5367,751200.0
2009-01-09 09:45:00,78.18,78.42,77.9,78.15,542100.0,42.5367,42.6673,42.3844,42.5204,542100.0
2009-01-09 09:50:00,78.15,78.27,77.95,78.1,568900.0,42.5204,42.5857,42.4116,42.4932,568900.0
2009-01-09 09:55:00,78.1,78.29,77.93,78.2,427600.0,42.4932,42.5966,42.4007,42.5476,427600.0
2009-01-09 10:00:00,78.2,78.5,78.09,78.43,422300.0,42.5476,42.7108,42.4877,42.6727,422300.0
2009-01-09 10:05:00,78.44,78.53,78.24,78.37,352100.0,42.6782,42.7271,42.5694,42.6401,352100.0
2009-01-09 10:10:00,78.36,78.37,77.94,77.94,436000.0,42.6346,42.6401,42.4061,42.4061,436000.0
2009-01-09 10:15:00,77.95,78.02,77.71,77.75,470200.0,42.4116,42.4497,42.281,42.3027,470200.0
2009-01-09 10:20:00,77.75,78.06,77.66,77.95,374200.0,42.3027,42.4714,42.2538,42.4116,374200.0
2009-01-09 10:25:00,77.94,78.11,77.76,78.1,410200.0,42.4061,42.4986,42.3082,42.4932,410200.0
2009-01-09 10:30:00,78.08,78.09,77.84,78.01,293400.0,42.4823,42.4877,42.3517,42.4442,293400.0
2009-01-09 10:35:00,78.01,78.37,77.79,78.31,367200.0,42.4442,42.6401,42.3245,42.6074,367200.0
2009-01-09 10:40:00,78.31,78.31,77.96,78.14,374100.0,42.6074,42.6074,42.417,42.5149,374100.0
2009-01-09 10:45:00,78.15,78.24,77.93,78.19,319200.0,42.5204,42.5694,42.4007,42.5421,319200.0
2009-01-09 10:50:00,78.2,78.24,78.04,78.24,597300.0,42.5476,42.5694,42.4605,42.5694,597300.0
2009-01-09 10:55:00,78.24,78.26,78.15,78.23,259800.0,42.5694,42.5802,42.5204,42.5639,259800.0
2009-01-09 11:00:00,78.23,78.3,78.09,78.15,295300.0,42.5639,42.602,42.4877,42.5204,295300.0
2009-01-09 11:05:00,78.15,78.33,78.13,78.31,352200.0,42.5204,42.6183,42.5095,42.6074,352200.0
2009-01-09 11:10:00,78.3,78.31,78.17,78.23,201700.0,42.602,42.6074,42.5313,42.5639,201700.0
2009-01-09 11:15:00,78.24,78.25,78.04,78.04,264500.0,42.5694,42.5748,42.4605,42.4605,264500.0
2009-01-09 11:20:00,78.04,78.45,78.03,78.41,386200.0,42.4605,42.6836,42.4551,42.6618,386200.0
2009-01-09 11:25:00,78.41,78.46,78.25,78.28,331600.0,42.6618,42.6891,42.5748,42.5911,331600.0
2009-01-09 11:30:00,78.27,78.45,78.23,78.44,177300.0,42.5857,42.6836,42.5639,42.6782,177300.0
2009-01-09 11:35:00,78.45,78.47,78.25,78.36,201900.0,42.6836,42.6945,42.5748,42.6346,201900.0
2009-01-09 11:40:00,78.36,78.37,78.03,78.11,406000.0,42.6346,42.6401,42.4551,42.4986,406000.0
2009-01-09 11:45:00,78.11,78.19,78.09,78.14,202200.0,42.4986,42.5421,42.4877,42.5149,202200.0
2009-01-09 11:50:00,78.15,78.22,78.0,78.16,185600.0,42.5204,42.5585,42.4388,42.5258,185600.0
2009-01-09 11:55:00,78.16,78.29,78.1,78.21,137900.0,42.5258,42.5966,42.4932,42.553,137900.0
2009-01-09 12:00:00,78.2,78.24,78.12,78.16,189300.0,42.5476,42.5694,42.5041,42.5258,189300.0
2009-01-09 12:05:00,78.16,78.47,78.15,78.47,319000.0,42.5258,42.6945,42.5204,42.6945,319000.0
2009-01-09 12:10:00,78.47,78.52,78.25,78.25,294300.0,42.6945,42.7217,42.5748,42.5748,294300.0
2009-01-09 12:15:00,78.25,78.26,78.07,78.1,153200.0,42.5748,42.5802,42.4769,42.4932,153200.0
2009-01-09 12:20:00,78.11,78.18,77.94,77.99,219400.0,42.4986,42.5367,42.4061,42.4333,219400.0
2009-01-09 12:25:00,78.0,78.1,77.8,77.8,257200.0,42.4388,42.4932,42.33,42.33,257200.0
2009-01-09 12:30:00,77.79,77.9,77.78,77.83,235100.0,42.3245,42.3844,42.3191,42.3463,235100.0
2009-01-09 12:35:00,77.84,77.92,77.81,77.9,231200.0,42.3517,42.3952,42.3354,42.3844,231200.0
2009-01-09 12:40:00,77.91,77.93,77.76,77.77,255000.0,42.3898,42.4007,42.3082,42.3136,255000.0
2009-01-09 12:45:00,77.76,77.96,77.75,77.81,217500.0,42.3082,42.417,42.3027,42.3354,217500.0
2009-01-09 12:50:00,77.81,77.83,77.75,77.81,128800.0,42.3354,42.3463,42.3027,42.3354,128800.0
2009-01-09 12:55:00,77.81,77.81,77.71,77.72,162400.0,42.3354,42.3354,42.281,42.2864,162400.0
2009-01-09 13:00:00,77.73,78.04,77.7,77.98,292400.0,42.2919,42.4605,42.2755,42.4279,292400.0
2009-01-09 13:05:00,77.98,78.0,77.71,77.71,306000.0,42.4279,42.4388,42.281,42.281,306000.0
2009-01-09 13:10:00,77.71,77.76,77.66,77.72,215600.0,42.281,42.3082,42.2538,42.2864,215600.0
2009-01-09 13:15:00,77.71,77.72,77.53,77.67,352300.0,42.281,42.2864,42.1831,42.2592,352300.0
2009-01-09 13:20:00,77.68,77.78,77.65,77.77,429700.0,42.2647,42.3191,42.2483,42.3136,429700.0
2009-01-09 13:25:00,77.77,77.95,77.77,77.93,182400.0,42.3136,42.4116,42.3136,42.4007,182400.0
2009-01-09 13:30:00,77.93,77.93,77.7,77.87,197400.0,42.4007,42.4007,42.2755,42.368,197400.0
2009-01-09 13:35:00,77.86,78.21,77.86,78.07,265400.0,42.3626,42.553,42.3626,42.4769,265400.0
2009-01-09 13:40:00,78.07,78.2,78.06,78.06,338500.0,42.4769,42.5476,42.4714,42.4714,338500.0
2009-01-09 13:45:00,78.07,78.18,78.01,78.15,149900.0,42.4769,42.5367,42.4442,42.5204,149900.0
2009-01-09 13:50:00,78.15,78.2,78.06,78.07,208900.0,42.5204,42.5476,42.4714,42.4769,208900.0
2009-01-09 13:55:00,78.07,78.12,77.93,78.0,177100.0,42.4769,42.5041,42.4007,42.4388,177100.0
2009-01-09 14:00:00,78.01,78.25,77.94,78.24,260800.0,42.4442,42.5748,42.4061,42.5694,260800.0
2009-01-09 14:05:00,78.19,78.44,78.15,78.43,306800.0,42.5421,42.6782,42.5204,42.6727,306800.0
2009-01-09 14:10:00,78.44,78.44,78.15,78.34,269900.0,42.6782,42.6782,42.5204,42.6238,269900.0
2009-01-09 14:15:00,78.34,78.54,78.24,78.51,269400.0,42.6238,42.7326,42.5694,42.7163,269400.0
2009-01-09 14:20:00,78.52,78.61,78.45,78.45,285200.0,42.7217,42.7707,42.6836,42.6836,285200.0
2009-01-09 14:25:00,78.46,78.5,78.34,78.47,298800.0,42.6891,42.7108,42.6238,42.6945,298800.0
2009-01-09 14:30:00,78.46,78.8,78.45,78.74,397100.0,42.6891,42.874,42.6836,42.8414,397100.0
2009-01-09 14:35:00,78.73,78.74,78.45,78.47,300300.0,42.836,42.8414,42.6836,42.6945,300300.0
2009-01-09 14:40:00,78.48,78.64,78.36,78.54,375100.0,42.6999,42.787,42.6346,42.7326,375100.0
2009-01-09 14:45:00,78.55,78.77,78.47,78.48,350000.0,42.738,42.8577,42.6945,42.6999,350000.0
2009-01-09 14:50:00,78.48,78.54,78.37,78.45,395800.0,42.6999,42.7326,42.6401,42.6836,395800.0
2009-01-09 14:55:00,78.48,78.57,78.31,78.48,296500.0,42.6999,42.7489,42.6074,42.6999,296500.0
2009-01-09 15:00:00,78.48,78.72,78.4,78.51,354300.0,42.6999,42.8305,42.6564,42.7163,354300.0
2009-01-09 15:05:00,78.52,78.6,78.3,78.34,244000.0,42.7217,42.7652,42.602,42.6238,244000.0
2009-01-09 15:10:00,78.34,78.37,78.12,78.18,366400.0,42.6238,42.6401,42.5041,42.5367,366400.0
2009-01-09 15:15:00,78.16,78.29,78.05,78.29,323500.0,42.5258,42.5966,42.466,42.5966,323500.0
2009-01-09 15:20:00,78.29,78.3,78.09,78.14,269400.0,42.5966,42.602,42.4877,42.5149,269400.0
2009-01-09 15:25:00,78.14,78.21,77.79,78.17,571900.0,42.5149,42.553,42.3245,42.5313,571900.0
2009-01-09 15:30:00,78.17,78.28,78.0,78.27,495700.0,42.5313,42.5911,42.4388,42.5857,495700.0
2009-01-09 15:35:00,78.27,78.43,78.19,78.28,467400.0,42.5857,42.6727,42.5421,42.5911,467400.0
2009-01-09 15:40:00,78.28,78.29,78.0,78.17,652100.0,42.5911,42.5966,42.4388,42.5313,652100.0
2009-01-09 15:45:00,78.17,78.19,77.84,77.88,666100.0,42.5313,42.5421,42.3517,42.3735,666100.0
2009-01-09 15:50:00,77.87,78.02,77.48,77.55,1261400.0,42.368,42.4497,42.1558,42.1939,1261400.0
2009-01-09 15:55:00,77.55,77.7,77.38,77.55,1599200.0,42.1939,42.2755,42.1014,42.1939,1599200.0
2009-01-12 09:30:00,76.84,77.26,76.54,77.11,841100.0,41.8076,42.0361,41.6444,41.9545,841100.0
2009-01-12 09:35:00,77.13,77.52,77.09,77.28,491300.0,41.9654,42.1776,41.9437,42.047,491300.0
2009-01-12 09:40:00,77.28,77.4,77.06,77.26,543100.0,42.047,42.1123,41.9273,42.0361,543100.0
2009-01-12 09:45:00,77.25,77.27,77.06,77.15,371500.0,42.0307,42.0416,41.9273,41.9763,371500.0
2009-01-12 09:50:00,77.15,77.36,77.0,77.28,421200.0,41.9763,42.0906,41.8947,42.047,421200.0
2009-01-12 09:55:00,77.27,77.36,77.12,77.16,415400.0,42.0416,42.0906,41.96,41.9817,415400.0
2009-01-12 10:00:00,77.16,77.2,76.88,77.01,516200.0,41.9817,42.0035,41.8294,41.9001,516200.0
2009-01-12 10:05:00,77.01,77.12,76.77,76.98,487400.0,41.9001,41.96,41.7695,41.8838,487400.0
2009-01-12 10:10:00,76.99,76.99,76.76,76.83,465900.0,41.8892,41.8892,41.7641,41.8022,465900.0
2009-01-12 10:15:00,76.82,76.95,76.75,76.75,413600.0,41.7967,41.8675,41.7587,41.7587,413600.0
2009-01-12 10:20:00,76.76,76.85,76.6,76.7,356500.0,41.7641,41.8131,41.677,41.7315,356500.0
2009-01-12 10:25:00,76.72,76.86,76.66,76.82,300700.0,41.7423,41.8185,41.7097,41.7967,300700.0
2009-01-12 10:30:00,76.83,76.84,76.62,76.73,370900.0,41.8022,41.8076,41.6879,41.7478,370900.0
2009-01-12 10:35:00,76.73,77.0,76.73,76.95,273800.0,41.7478,41.8947,41.7478,41.8675,273800.0
2009-01-12 10:40:00,76.95,77.06,76.89,77.05,305800.0,41.8675,41.9273,41.8348,41.9219,305800.0
2009-01-12 10:45:00,77.04,77.11,76.82,76.83,285800.0,41.9164,41.9545,41.7967,41.8022,285800.0
2009-01-12 10:50:00,76.83,76.95,76.8,76.84,215900.0,41.8022,41.8675,41.7859,41.8076,215900.0
2009-01-12 10:55:00,76.84,76.89,76.73,76.77,314600.0,41.8076,41.8348,41.7478,41.7695,314600.0
2009-01-12 11:00:00,76.77,76.81,76.71,76.76,193400.0,41.7695,41.7913,41.7369,41.7641,193400.0
2009-01-12 11:05:00,76.75,76.82,76.66,76.78,299600.0,41.7587,41.7967,41.7097,41.775,299600.0
2009-01-12 11:10:00,76.78,76.81,76.71,76.79,197400.0,41.775,41.7913,41.7369,41.7804,197400.0
2009-01-12 11:15:00,76.79,76.85,76.63,76.66,266400.0,41.7804,41.8131,41.6934,41.7097,266400.0
2009-01-12 11:20:00,76.68,76.89,76.61,76.85,276800.0,41.7206,41.8348,41.6825,41.8131,276800.0
2009-01-12 11:25:00,76.85,76.89,76.73,76.79,223900.0,41.8131,41.8348,41.7478,41.7804,223900.0
2009-01-12 11:30:00,76.79,76.89,76.65,76.67,247700.0,41.7804,41.8348,41.7043,41.7151,247700.0
2009-01-12 11:35:00,76.67,76.75,76.59,76.75,468600.0,41.7151,41.7587,41.6716,41.7587,468600.0
2009-01-12 11:40:00,76.75,76.82,76.67,76.81,270200.0,41.7587,41.7967,41.7151,41.7913,270200.0
2009-01-12 11:45:00,76.8,76.84,76.7,76.75,275700.0,41.7859,41.8076,41.7315,41.7587,275700.0
2009-01-12 11:50:00,76.76,76.76,76.6,76.71,213300.0,41.7641,41.7641,41.677,41.7369,213300.0
2009-01-12 11:55:00,76.7,76.71,76.61,76.65,255300.0,41.7315,41.7369,41.6825,41.7043,255300.0
2009-01-12 12:00:00,76.65,76.76,76.6,76.72,325900.0,41.7043,41.7641,41.677,41.7423,325900.0
2009-01-12 12:05:00,76.72,76.88,76.7,76.84,307600.0,41.7423,41.8294,41.7315,41.8076,307600.0
2009-01-12 12:10:00,76.85,77.02,76.81,77.0,373800.0,41.8131,41.9056,41.7913,41.8947,373800.0
2009-01-12 12:15:00,77.0,77.03,76.77,76.85,310000.0,41.8947,41.911,41.7695,41.8131,310000.0
2009-01-12 12:20:00,76.84,76.93,76.79,76.83,217800.0,41.8076,41.8566,41.7804,41.8022,217800.0
2009-01-12 12:25:00,76.82,76.87,76.69,76.76,145300.0,41.7967,41.824,41.726,41.7641,145300.0
2009-01-12 12:30:00,76.77,76.94,76.76,76.93,190900.0,41.7695,41.862,41.7641,41.8566,190900.0
2009-01-12 12:35:00,76.92,76.93,76.81,76.85,240700.0,41.8512,41.8566,41.7913,41.8131,240700.0
2009-01-12 12:40:00,76.85,76.9,76.76,76.78,155700.0,41.8131,41.8403,41.7641,41.775,155700.0
2009-01-12 12:45:00,76.78,76.8,76.7,76.77,149600.0,41.775,41.7859,41.7315,41.7695,149600.0
2009-01-12 12:50:00,76.77,76.85,76.72,76.72,197300.0,41.7695,41.8131,41.7423,41.7423,197300.0
2009-01-12 12:55:00,76.72,76.74,76.52,76.57,262400.0,41.7423,41.7532,41.6335,41.6607,262400.0
2009-01-12 13:00:00,76.56,76.62,76.54,76.58,125700.0,41.6553,41.6879,41.6444,41.6662,125700.0
2009-01-12 13:05:00,76.58,76.78,76.58,76.76,125100.0,41.6662,41.775,41.6662,41.7641,125100.0
2009-01-12 13:10:00,76.75,76.88,76.75,76.85,180700.0,41.7587,41.8294,41.7587,41.8131,180700.0
2009-01-12 13:15:00,76.85,76.86,76.76,76.85,205600.0,41.8131,41.8185,41.7641,41.8131,205600.0
2009-01-12 13:20:00,76.85,76.86,76.63,76.65,221300.0,41.8131,41.8185,41.6934,41.7043,221300.0
2009-01-12 13:25:00,76.64,76.73,76.64,76.68,120100.0,41.6988,41.7478,41.6988,41.7206,120100.0
2009-01-12 13:30:00,76.68,76.73,76.68,76.73,116300.0,41.7206,41.7478,41.7206,41.7478,116300.0
2009-01-12 13:35:00,76.73,76.79,76.64,76.68,216700.0,41.7478,41.7804,41.6988,41.7206,216700.0
2009-01-12 13:40:00,76.67,76.88,76.63,76.88,224100.0,41.7151,41.8294,41.6934,41.8294,224100.0
2009-01-12 13:45:00,76.88,77.09,76.87,76.98,428800.0,41.8294,41.9437,41.824,41.8838,428800.0
2009-01-12 13:50:00,76.98,77.09,76.93,77.08,323600.0,41.8838,41.9437,41.8566,41.9382,323600.0
2009-01-12 13:55:00,77.08,77.13,76.76,76.83,305800.0,41.9382,41.9654,41.7641,41.8022,305800.0
2009-01-12 14:00:00,76.83,76.83,76.61,76.67,332500.0,41.8022,41.8022,41.6825,41.7151,332500.0
2009-01-12 14:05:00,76.67,76.73,76.58,76.59,256400.0,41.7151,41.7478,41.6662,41.6716,256400.0
2009-01-12 14:10:00,76.6,76.75,76.58,76.62,262500.0,41.677,41.7587,41.6662,41.6879,262500.0
2009-01-12 14:15:00,76.61,76.75,76.58,76.64,246500.0,41.6825,41.7587,41.6662,41.6988,246500.0
2009-01-12 14:20:00,76.63,76.66,76.47,76.62,403000.0,41.6934,41.7097,41.6063,41.6879,403000.0
2009-01-12 14:25:00,76.62,76.63,76.46,76.52,283400.0,41.6879,41.6934,41.6009,41.6335,283400.0
2009-01-12 14:30:00,76.51,76.54,76.39,76.44,326200.0,41.6281,41.6444,41.5628,41.59,326200.0
2009-01-12 14:35:00,76.43,76.64,76.39,76.53,354600.0,41.5846,41.6988,41.5628,41.639,354600.0
2009-01-12 14:40:00,76.53,76.57,76.41,76.47,296700.0,41.639,41.6607,41.5737,41.6063,296700.0
2009-01-12 14:45:00,76.48,76.59,76.41,76.56,402200.0,41.6118,41.6716,41.5737,41.6553,402200.0
2009-01-12 14:50:00,76.57,76.78,76.56,76.64,345100.0,41.6607,41.775,41.6553,41.6988,345100.0
2009-01-12 14:55:00,76.65,76.77,76.59,76.61,312200.0,41.7043,41.7695,41.6716,41.6825,312200.0
2009-01-12 15:00:00,76.61,76.69,76.51,76.51,393100.0,41.6825,41.726,41.6281,41.6281,393100.0
2009-01-12 15:05:00,76.51,76.62,76.3,76.42,494000.0,41.6281,41.6879,41.5138,41.5791,494000.0
2009-01-12 15:10:00,76.41,76.5,76.37,76.43,362800.0,41.5737,41.6226,41.5519,41.5846,362800.0
2009-01-12 15:15:00,76.45,76.58,76.35,76.36,462300.0,41.5954,41.6662,41.541,41.5465,462300.0
2009-01-12 15:20:00,76.35,76.65,76.3,76.53,460900.0,41.541,41.7043,41.5138,41.639,460900.0
2009-01-12 15:25:00,76.54,76.63,76.35,76.39,478600.0,41.6444,41.6934,41.541,41.5628,478600.0
2009-01-12 15:30:00,76.38,76.6,76.3,76.34,578100.0,41.5574,41.677,41.5138,41.5356,578100.0
2009-01-12 15:35:00,76.34,76.35,76.04,76.12,995000.0,41.5356,41.541,41.3724,41.4159,995000.0
2009-01-12 15:40:00,76.12,77.39,76.01,76.31,1134300.0,41.4159,42.1069,41.356,41.5193,1134300.0
2009-01-12 15:45:00,76.31,76.53,76.16,76.49,1126900.0,41.5193,41.639,41.4377,41.6172,1126900.0
2009-01-12 15:50:00,76.49,76.49,76.2,76.25,1370900.0,41.6172,41.6172,41.4594,41.4866,1370900.0
2009-01-12 15:55:00,76.26,76.59,76.2,76.39,1944300.0,41.4921,41.6716,41.4594,41.5628,1944300.0
2009-01-13 09:30:00,76.47,77.18,76.46,77.11,1047400.0,41.6063,41.9926,41.6009,41.9545,1047400.0
2009-01-13 09:35:00,77.11,77.44,77.1,77.23,895300.0,41.9545,42.1341,41.9491,42.0198,895300.0
2009-01-13 09:40:00,77.22,77.78,77.2,77.75,915700.0,42.0144,42.3191,42.0035,42.3027,915700.0
2009-01-13 09:45:00,77.75,77.99,77.64,77.85,995200.0,42.3027,42.4333,42.2429,42.3572,995200.0
2009-01-13 09:50:00,77.85,78.08,77.83,77.96,836600.0,42.3572,42.4823,42.3463,42.417,836600.0
2009-01-13 09:55:00,77.97,78.22,77.95,78.02,711100.0,42.4224,42.5585,42.4116,42.4497,711100.0
2009-01-13 10:00:00,78.02,78.19,77.82,77.92,881800.0,42.4497,42.5421,42.3408,42.3952,881800.0
2009-01-13 10:05:00,77.91,78.3,77.91,78.24,557800.0,42.3898,42.602,42.3898,42.5694,557800.0
2009-01-13 10:10:00,78.24,78.34,78.06,78.28,573100.0,42.5694,42.6238,42.4714,42.5911,573100.0
2009-01-13 10:15:00,78.28,78.32,78.1,78.22,548900.0,42.5911,42.6129,42.4932,42.5585,548900.0
2009-01-13 10:20:00,78.21,78.25,77.77,77.79,826900.0,42.553,42.5748,42.3136,42.3245,826900.0
2009-01-13 10:25:00,77.79,77.99,77.76,77.88,491700.0,42.3245,42.4333,42.3082,42.3735,491700.0
2009-01-13 10:30:00,77.88,77.96,77.68,77.79,580400.0,42.3735,42.417,42.2647,42.3245,580400.0
2009-01-13 10:35:00,77.79,77.84,77.63,77.71,444900.0,42.3245,42.3517,42.2375,42.281,444900.0
2009-01-13 10:40:00,77.71,77.83,77.61,77.64,413900.0,42.281,42.3463,42.2266,42.2429,413900.0
2009-01-13 10:45:00,77.63,77.97,77.62,77.9,425100.0,42.2375,42.4224,42.232,42.3844,425100.0
2009-01-13 10:50:00,77.9,77.99,77.8,77.93,387700.0,42.3844,42.4333,42.33,42.4007,387700.0
2009-01-13 10:55:00,77.95,78.02,77.8,77.92,544700.0,42.4116,42.4497,42.33,42.3952,544700.0
2009-01-13 11:00:00,77.91,77.91,77.78,77.81,323100.0,42.3898,42.3898,42.3191,42.3354,323100.0
2009-01-13 11:05:00,77.81,78.03,77.74,77.96,367400.0,42.3354,42.4551,42.2973,42.417,367400.0
2009-01-13 11:10:00,77.96,77.98,77.68,77.89,441400.0,42.417,42.4279,42.2647,42.3789,441400.0
2009-01-13 11:15:00,77.89,77.9,77.65,77.79,359300.0,42.3789,42.3844,42.2483,42.3245,359300.0
2009-01-13 11:20:00,77.81,77.81,77.64,77.71,235500.0,42.3354,42.3354,42.2429,42.281,235500.0
2009-01-13 11:25:00,77.72,77.92,77.66,77.89,297300.0,42.2864,42.3952,42.2538,42.3789,297300.0
2009-01-13 11:30:00,77.89,78.07,77.85,77.92,411300.0,42.3789,42.4769,42.3572,42.3952,411300.0
2009-01-13 11:35:00,77.91,78.06,77.9,77.96,434600.0,42.3898,42.4714,42.3844,42.417,434600.0
2009-01-13 11:40:00,77.97,78.1,77.88,77.89,508000.0,42.4224,42.4932,42.3735,42.3789,508000.0
2009-01-13 11:45:00,77.89,77.98,77.8,77.85,417200.0,42.3789,42.4279,42.33,42.3572,417200.0
2009-01-13 11:50:00,77.84,78.0,77.82,77.82,317600.0,42.3517,42.4388,42.3408,42.3408,317600.0
2009-01-13 11:55:00,77.82,77.96,77.67,77.92,321000.0,42.3408,42.417,42.2592,42.3952,321000.0
2009-01-13 12:00:00,77.93,78.0,77.86,77.95,403400.0,42.4007,42.4388,42.3626,42.4116,403400.0
2009-01-13 12:05:00,77.96,77.97,77.85,77.87,353300.0,42.417,42.4224,42.3572,42.368,353300.0
2009-01-13 12:10:00,77.87,77.91,77.47,77.84,861100.0,42.368,42.3898,42.1504,42.3517,861100.0
2009-01-13 12:15:00,77.84,77.87,77.71,77.83,333200.0,42.3517,42.368,42.281,42.3463,333200.0
2009-01-13 12:20:00,77.83,77.99,77.81,77.91,535400.0,42.3463,42.4333,42.3354,42.3898,535400.0
2009-01-13 12:25:00,77.92,77.96,77.83,77.93,302000.0,42.3952,42.417,42.3463,42.4007,302000.0
2009-01-13 12:30:00,77.94,78.05,77.89,78.04,352100.0,42.4061,42.466,42.3789,42.4605,352100.0
2009-01-13 12:35:00,78.04,78.12,77.97,78.07,331000.0,42.4605,42.5041,42.4224,42.4769,331000.0
2009-01-13 12:40:00,78.08,78.09,77.85,77.87,237600.0,42.4823,42.4877,42.3572,42.368,237600.0
2009-01-13 12:45:00,77.89,77.89,77.8,77.87,214000.0,42.3789,42.3789,42.33,42.368,214000.0
2009-01-13 12:50:00,77.89,78.06,77.89,77.98,304500.0,42.3789,42.4714,42.3789,42.4279,304500.0
2009-01-13 12:55:00,77.98,78.0,77.8,77.86,330400.0,42.4279,42.4388,42.33,42.3626,330400.0
2009-01-13 13:00:00,77.87,77.95,77.83,77.9,305800.0,42.368,42.4116,42.3463,42.3844,305800.0
2009-01-13 13:05:00,77.89,77.99,77.87,77.94,353100.0,42.3789,42.4333,42.368,42.4061,353100.0
2009-01-13 13:10:00,77.94,77.99,77.78,77.89,363200.0,42.4061,42.4333,42.3191,42.3789,363200.0
2009-01-13 13:15:00,77.9,77.93,77.7,77.74,344000.0,42.3844,42.4007,42.2755,42.2973,344000.0
2009-01-13 13:20:00,77.75,77.75,77.56,77.7,326000.0,42.3027,42.3027,42.1994,42.2755,326000.0
2009-01-13 13:25:00,77.7,77.88,77.65,77.82,239000.0,42.2755,42.3735,42.2483,42.3408,239000.0
2009-01-13 13:30:00,77.83,77.84,77.72,77.83,165500.0,42.3463,42.3517,42.2864,42.3463,165500.0
2009-01-13 13:35:00,77.83,77.9,77.75,77.82,210600.0,42.3463,42.3844,42.3027,42.3408,210600.0
2009-01-13 13:40:00,77.82,77.87,77.56,77.66,390100.0,42.3408,42.368,42.1994,42.2538,390100.0
2009-01-13 13:45:00,77.67,77.67,77.47,77.5,308000.0,42.2592,42.2592,42.1504,42.1667,308000.0
2009-01-13 13:50:00,77.5,77.66,77.5,77.57,332800.0,42.1667,42.2538,42.1667,42.2048,332800.0
2009-01-13 13:55:00,77.57,77.57,77.36,77.46,334100.0,42.2048,42.2048,42.0906,42.145,334100.0
2009-01-13 14:00:00,77.46,77.58,77.42,77.48,258500.0,42.145,42.2103,42.1232,42.1558,258500.0
2009-01-13 14:05:00,77.49,77.66,77.48,77.51,264000.0,42.1613,42.2538,42.1558,42.1722,264000.0
2009-01-13 14:10:00,77.51,77.69,77.49,77.68,237400.0,42.1722,42.2701,42.1613,42.2647,237400.0
2009-01-13 14:15:00,77.67,77.75,77.59,77.75,246200.0,42.2592,42.3027,42.2157,42.3027,246200.0
2009-01-13 14:20:00,77.74,77.74,77.44,77.45,300300.0,42.2973,42.2973,42.1341,42.1395,300300.0
2009-01-13 14:25:00,77.44,77.55,77.23,77.46,416400.0,42.1341,42.1939,42.0198,42.145,416400.0
2009-01-13 14:30:00,77.48,77.8,77.46,77.73,387600.0,42.1558,42.33,42.145,42.2919,387600.0
2009-01-13 14:35:00,77.75,77.84,77.64,77.78,316600.0,42.3027,42.3517,42.2429,42.3191,316600.0
2009-01-13 14:40:00,77.78,77.92,77.75,77.87,455600.0,42.3191,42.3952,42.3027,42.368,455600.0
2009-01-13 14:45:00,77.87,78.1,77.83,77.95,657000.0,42.368,42.4932,42.3463,42.4116,657000.0
2009-01-13 14:50:00,77.96,78.19,77.92,78.02,649400.0,42.417,42.5421,42.3952,42.4497,649400.0
2009-01-13 14:55:00,78.03,78.13,77.82,77.82,621700.0,42.4551,42.5095,42.3408,42.3408,621700.0
2009-01-13 15:00:00,77.83,77.85,77.65,77.71,447400.0,42.3463,42.3572,42.2483,42.281,447400.0
2009-01-13 15:05:00,77.71,77.72,77.3,77.38,695400.0,42.281,42.2864,42.0579,42.1014,695400.0
2009-01-13 15:10:00,77.38,77.59,77.03,77.4,588500.0,42.1014,42.2157,41.911,42.1123,588500.0
2009-01-13 15:15:00,77.39,77.51,77.25,77.4,473000.0,42.1069,42.1722,42.0307,42.1123,473000.0
2009-01-13 15:20:00,77.4,77.64,77.35,77.51,539800.0,42.1123,42.2429,42.0851,42.1722,539800.0
2009-01-13 15:25:00,77.5,77.51,77.31,77.46,543900.0,42.1667,42.1722,42.0634,42.145,543900.0
2009-01-13 15:30:00,77.46,77.49,77.08,77.34,786500.0,42.145,42.1613,41.9382,42.0797,786500.0
2009-01-13 15:35:00,77.35,77.74,77.3,77.7,1046900.0,42.0851,42.2973,42.0579,42.2755,1046900.0
2009-01-13 15:40:00,77.69,77.82,77.55,77.77,973600.0,42.2701,42.3408,42.1939,42.3136,973600.0
2009-01-13 15:45:00,77.77,77.83,77.51,77.81,766700.0,42.3136,42.3463,42.1722,42.3354,766700.0
2009-01-13 15:50:00,77.81,77.9,77.58,77.63,1095500.0,42.3354,42.3844,42.2103,42.2375,1095500.0
2009-01-13 15:55:00,77.63,77.88,77.62,77.81,1952300.0,42.2375,42.3735,42.232,42.3354,1952300.0
2009-01-14 09:30:00,76.92,77.18,76.75,77.17,866800.0,41.8512,41.9926,41.7587,41.9872,866800.0
2009-01-14 09:35:00,77.17,77.31,76.86,76.89,515500.0,41.9872,42.0634,41.8185,41.8348,515500.0
2009-01-14 09:40:00,76.9,77.09,76.63,76.66,664500.0,41.8403,41.9437,41.6934,41.7097,664500.0
2009-01-14 09:45:00,76.65,76.75,76.51,76.74,495800.0,41.7043,41.7587,41.6281,41.7532,495800.0
2009-01-14 09:50:00,76.74,76.86,76.42,76.76,665100.0,41.7532,41.8185,41.5791,41.7641,665100.0
2009-01-14 09:55:00,76.76,76.97,76.55,76.8,522100.0,41.7641,41.8784,41.6498,41.7859,522100.0
2009-01-14 10:00:00,76.8,77.1,76.67,76.99,801300.0,41.7859,41.9491,41.7151,41.8892,801300.0
2009-01-14 10:05:00,76.99,77.25,76.89,76.95,814800.0,41.8892,42.0307,41.8348,41.8675,814800.0
2009-01-14 10:10:00,76.94,77.07,76.71,76.77,511500.0,41.862,41.9328,41.7369,41.7695,511500.0
2009-01-14 10:15:00,76.77,76.78,76.48,76.51,637200.0,41.7695,41.775,41.6118,41.6281,637200.0
2009-01-14 10:20:00,76.51,76.68,76.31,76.37,659700.0,41.6281,41.7206,41.5193,41.5519,659700.0
2009-01-14 10:25:00,76.38,76.39,76.16,76.22,725300.0,41.5574,41.5628,41.4377,41.4703,725300.0
2009-01-14 10:30:00,76.2,76.27,75.67,75.78,1206000.0,41.4594,41.4975,41.171,41.2309,1206000.0
2009-01-14 10:35:00,75.79,75.89,75.53,75.89,710700.0,41.2363,41.2907,41.0949,41.2907,710700.0
2009-01-14 10:40:00,75.88,75.92,75.57,75.66,740500.0,41.2853,41.3071,41.1166,41.1656,740500.0
2009-01-14 10:45:00,75.66,75.86,75.54,75.82,570400.0,41.1656,41.2744,41.1003,41.2527,570400.0
2009-01-14 10:50:00,75.81,75.87,75.5,75.53,596200.0,41.2472,41.2799,41.0786,41.0949,596200.0
2009-01-14 10:55:00,75.53,75.66,75.29,75.64,586500.0,41.0949,41.1656,40.9643,41.1547,586500.0
2009-01-14 11:00:00,75.64,75.76,75.49,75.71,441100.0,41.1547,41.22,41.0731,41.1928,441100.0
2009-01-14 11:05:00,75.71,75.88,75.61,75.79,512200.0,41.1928,41.2853,41.1384,41.2363,512200.0
2009-01-14 11:10:00,75.79,75.8,75.33,75.39,562200.0,41.2363,41.2418,40.9861,41.0187,562200.0
2009-01-14 11:15:00,75.39,75.7,75.3,75.7,367700.0,41.0187,41.1874,40.9697,41.1874,367700.0
2009-01-14 11:20:00,75.69,75.78,75.62,75.68,443100.0,41.1819,41.2309,41.1438,41.1765,443100.0
2009-01-14 11:25:00,75.64,75.94,75.64,75.81,499200.0,41.1547,41.318,41.1547,41.2472,499200.0
2009-01-14 11:30:00,75.81,75.86,75.71,75.86,371200.0,41.2472,41.2744,41.1928,41.2744,371200.0
2009-01-14 11:35:00,75.87,75.89,75.75,75.89,260000.0,41.2799,41.2907,41.2146,41.2907,260000.0
2009-01-14 11:40:00,75.89,76.06,75.79,75.91,449100.0,41.2907,41.3832,41.2363,41.3016,449100.0
2009-01-14 11:45:00,75.92,76.07,75.72,76.06,307600.0,41.3071,41.3887,41.1983,41.3832,307600.0
2009-01-14 11:50:00,76.06,76.25,76.05,76.2,353000.0,41.3832,41.4866,41.3778,41.4594,353000.0
2009-01-14 11:55:00,76.2,76.2,75.95,76.02,297700.0,41.4594,41.4594,41.3234,41.3615,297700.0
2009-01-14 12:00:00,76.02,76.04,75.78,75.91,258100.0,41.3615,41.3724,41.2309,41.3016,258100.0
2009-01-14 12:05:00,75.9,75.94,75.76,75.9,279600.0,41.2962,41.318,41.22,41.2962,279600.0
2009-01-14 12:10:00,75.89,76.0,75.82,75.84,244300.0,41.2907,41.3506,41.2527,41.2635,244300.0
2009-01-14 12:15:00,75.84,75.86,75.69,75.72,232400.0,41.2635,41.2744,41.1819,41.1983,232400.0
2009-01-14 12:20:00,75.73,75.87,75.7,75.8,221800.0,41.2037,41.2799,41.1874,41.2418,221800.0
2009-01-14 12:25:00,75.8,75.91,75.67,75.9,267700.0,41.2418,41.3016,41.171,41.2962,267700.0
2009-01-14 12:30:00,75.89,75.93,75.76,75.86,200900.0,41.2907,41.3125,41.22,41.2744,200900.0
2009-01-14 12:35:00,75.85,75.91,75.62,75.65,276100.0,41.269,41.3016,41.1438,41.1602,276100.0
2009-01-14 12:40:00,75.67,75.69,75.41,75.5,319700.0,41.171,41.1819,41.0296,41.0786,319700.0
2009-01-14 12:45:00,75.49,75.68,75.41,75.57,303900.0,41.0731,41.1765,41.0296,41.1166,303900.0
2009-01-14 12:50:00,75.58,75.87,75.56,75.87,313800.0,41.1221,41.2799,41.1112,41.2799,313800.0
2009-01-14 12:55:00,75.86,76.1,75.8,76.01,480500.0,41.2744,41.405,41.2418,41.356,480500.0
2009-01-14 13:00:00,76.02,76.03,75.88,75.9,232600.0,41.3615,41.3669,41.2853,41.2962,232600.0
2009-01-14 13:05:00,75.9,75.96,75.85,75.87,194200.0,41.2962,41.3288,41.269,41.2799,194200.0
2009-01-14 13:10:00,75.88,75.9,75.59,75.61,311700.0,41.2853,41.2962,41.1275,41.1384,311700.0
2009-01-14 13:15:00,75.6,75.66,75.5,75.54,295100.0,41.133,41.1656,41.0786,41.1003,295100.0
2009-01-14 13:20:00,75.55,75.6,75.42,75.44,284000.0,41.1058,41.133,41.035,41.0459,284000.0
2009-01-14 13:25:00,75.45,75.55,75.33,75.36,255800.0,41.0513,41.1058,40.9861,41.0024,255800.0
2009-01-14 13:30:00,75.37,75.49,75.28,75.36,273500.0,41.0078,41.0731,40.9589,41.0024,273500.0
2009-01-14 13:35:00,75.37,75.48,75.27,75.41,328100.0,41.0078,41.0677,40.9534,41.0296,328100.0
2009-01-14 13:40:00,75.41,75.69,75.41,75.51,310300.0,41.0296,41.1819,41.0296,41.084,310300.0
2009-01-14 13:45:00,75.51,75.6,75.39,75.57,258200.0,41.084,41.133,41.0187,41.1166,258200.0
2009-01-14 13:50:00,75.57,75.6,75.34,75.45,325600.0,41.1166,41.133,40.9915,41.0513,325600.0
2009-01-14 13:55:00,75.45,75.46,75.33,75.36,192800.0,41.0513,41.0568,40.9861,41.0024,192800.0
2009-01-14 14:00:00,75.36,75.38,75.2,75.37,427900.0,41.0024,41.0133,40.9153,41.0078,427900.0
2009-01-14 14:05:00,75.36,75.72,75.32,75.69,308400.0,41.0024,41.1983,40.9806,41.1819,308400.0
2009-01-14 14:10:00,75.68,75.86,75.62,75.72,549300.0,41.1765,41.2744,41.1438,41.1983,549300.0
2009-01-14 14:15:00,75.72,75.85,75.63,75.73,694000.0,41.1983,41.269,41.1493,41.2037,694000.0
2009-01-14 14:20:00,75.73,75.8,75.5,75.64,528400.0,41.2037,41.2418,41.0786,41.1547,528400.0
2009-01-14 14:25:00,75.64,75.7,75.45,75.6,525500.0,41.1547,41.1874,41.0513,41.133,525500.0
2009-01-14 14:30:00,75.6,76.11,75.59,76.01,626400.0,41.133,41.4104,41.1275,41.356,626400.0
2009-01-14 14:35:00,76.01,76.14,75.94,76.0,434500.0,41.356,41.4268,41.318,41.3506,434500.0
2009-01-14 14:40:00,76.0,76.03,75.82,75.94,429000.0,41.3506,41.3669,41.2527,41.318,429000.0
2009-01-14 14:45:00,75.95,75.97,75.65,75.67,430000.0,41.3234,41.3343,41.1602,41.171,430000.0
2009-01-14 14:50:00,75.67,75.75,75.49,75.53,508900.0,41.171,41.2146,41.0731,41.0949,508900.0
2009-01-14 14:55:00,75.53,75.79,75.51,75.54,295400.0,41.0949,41.2363,41.084,41.1003,295400.0
2009-01-14 15:00:00,75.54,75.55,75.23,75.26,534400.0,41.1003,41.1058,40.9317,40.948,534400.0
2009-01-14 15:05:00,75.26,75.31,75.06,75.13,641400.0,40.948,40.9752,40.8392,40.8772,641400.0
2009-01-14 15:10:00,75.13,75.17,74.94,75.07,791600.0,40.8772,40.899,40.7739,40.8446,791600.0
2009-01-14 15:15:00,75.08,75.09,74.74,74.91,894500.0,40.85,40.8555,40.665,40.7575,894500.0
2009-01-14 15:20:00,74.91,75.14,74.88,75.14,727300.0,40.7575,40.8827,40.7412,40.8827,727300.0
2009-01-14 15:25:00,75.15,75.16,74.7,74.74,913400.0,40.8881,40.8936,40.6433,40.665,913400.0
2009-01-14 15:30:00,74.74,74.95,74.7,74.89,888300.0,40.665,40.7793,40.6433,40.7467,888300.0
2009-01-14 15:35:00,74.89,74.91,74.5,74.52,1303600.0,40.7467,40.7575,40.5345,40.5453,1303600.0
2009-01-14 15:40:00,74.52,74.86,74.32,74.71,1414400.0,40.5453,40.7303,40.4365,40.6487,1414400.0
2009-01-14 15:45:00,74.72,75.2,74.57,75.05,1254500.0,40.6542,40.9153,40.5726,40.8337,1254500.0
2009-01-14 15:50:00,75.06,75.32,74.98,75.02,1696300.0,40.8392,40.9806,40.7956,40.8174,1696300.0
2009-01-14 15:55:00,75.02,75.42,74.83,75.15,2028600.0,40.8174,41.035,40.714,40.8881,2028600.0
2009-01-15 09:30:00,74.7,75.0,74.66,74.68,639400.0,40.6433,40.8065,40.6215,40.6324,639400.0
2009-01-15 09:35:00,74.67,74.82,74.45,74.75,669600.0,40.627,40.7086,40.5073,40.6705,669600.0
2009-01-15 09:40:00,74.75,74.79,74.48,74.55,742000.0,40.6705,40.6923,40.5236,40.5617,742000.0
2009-01-15 09:45:00,74.55,74.68,74.38,74.54,543400.0,40.5617,40.6324,40.4692,40.5562,543400.0
2009-01-15 09:50:00,74.54,74.72,74.3,74.7,568400.0,40.5562,40.6542,40.4256,40.6433,568400.0
2009-01-15 09:55:00,74.72,75.09,74.7,74.79,1095000.0,40.6542,40.8555,40.6433,40.6923,1095000.0
2009-01-15 10:00:00,74.8,75.01,74.44,74.65,928500.0,40.6977,40.812,40.5018,40.6161,928500.0
2009-01-15 10:05:00,74.65,74.77,74.3,74.75,827900.0,40.6161,40.6814,40.4256,40.6705,827900.0
2009-01-15 10:10:00,74.75,74.98,74.68,74.72,744700.0,40.6705,40.7956,40.6324,40.6542,744700.0
2009-01-15 10:15:00,74.71,74.75,74.33,74.47,709900.0,40.6487,40.6705,40.442,40.5181,709900.0
2009-01-15 10:20:00,74.48,74.57,74.27,74.32,620400.0,40.5236,40.5726,40.4093,40.4365,620400.0
2009-01-15 10:25:00,74.31,74.53,74.3,74.4,415900.0,40.4311,40.5508,40.4256,40.4801,415900.0
2009-01-15 10:30:00,74.39,74.56,74.31,74.35,491900.0,40.4746,40.5671,40.4311,40.4529,491900.0
2009-01-15 10:35:00,74.35,74.63,74.29,74.62,535900.0,40.4529,40.6052,40.4202,40.5998,535900.0
2009-01-15 10:40:00,74.62,74.79,74.54,74.58,463600.0,40.5998,40.6923,40.5562,40.578,463600.0
2009-01-15 10:45:00,74.56,74.75,74.45,74.68,527900.0,40.5671,40.6705,40.5073,40.6324,527900.0
2009-01-15 10:50:00,74.68,74.83,74.6,74.73,478600.0,40.6324,40.714,40.5889,40.6596,478600.0
2009-01-15 10:55:00,74.73,74.85,74.63,74.76,550600.0,40.6596,40.7249,40.6052,40.6759,550600.0
2009-01-15 11:00:00,74.76,74.93,74.73,74.92,465400.0,40.6759,40.7684,40.6596,40.763,465400.0
2009-01-15 11:05:00,74.92,75.11,74.86,75.05,629600.0,40.763,40.8664,40.7303,40.8337,629600.0
2009-01-15 11:10:00,75.05,75.11,74.85,74.86,445200.0,40.8337,40.8664,40.7249,40.7303,445200.0
2009-01-15 11:15:00,74.87,75.1,74.86,74.98,369200.0,40.7358,40.8609,40.7303,40.7956,369200.0
2009-01-15 11:20:00,74.98,75.08,74.95,75.05,378500.0,40.7956,40.85,40.7793,40.8337,378500.0
2009-01-15 11:25:00,75.05,75.15,74.93,74.96,491500.0,40.8337,40.8881,40.7684,40.7847,491500.0
2009-01-15 11:30:00,74.96,75.05,74.81,74.89,395900.0,40.7847,40.8337,40.7031,40.7467,395900.0
2009-01-15 11:35:00,74.9,74.9,74.66,74.77,383300.0,40.7521,40.7521,40.6215,40.6814,383300.0
2009-01-15 11:40:00,74.77,74.81,74.35,74.39,382500.0,40.6814,40.7031,40.4529,40.4746,382500.0
2009-01-15 11:45:00,74.4,74.58,74.37,74.57,289500.0,40.4801,40.578,40.4637,40.5726,289500.0
2009-01-15 11:50:00,74.57,74.71,74.51,74.65,256900.0,40.5726,40.6487,40.5399,40.6161,256900.0
2009-01-15 11:55:00,74.66,74.84,74.59,74.67,407600.0,40.6215,40.7195,40.5834,40.627,407600.0
2009-01-15 12:00:00,74.66,74.78,74.55,74.59,271700.0,40.6215,40.6868,40.5617,40.5834,271700.0
2009-01-15 12:05:00,74.59,74.59,74.32,74.32,440200.0,40.5834,40.5834,40.4365,40.4365,440200.0
2009-01-15 12:10:00,74.32,74.6,74.26,74.52,523100.0,40.4365,40.5889,40.4039,40.5453,523100.0
2009-01-15 12:15:00,74.52,74.64,74.34,74.57,411800.0,40.5453,40.6106,40.4474,40.5726,411800.0
2009-01-15 12:20:00,74.57,74.57,74.28,74.33,430700.0,40.5726,40.5726,40.4148,40.442,430700.0
2009-01-15 12:25:00,74.32,74.45,74.26,74.37,308000.0,40.4365,40.5073,40.4039,40.4637,308000.0
2009-01-15 12:30:00,74.37,74.41,74.25,74.33,306900.0,40.4637,40.4855,40.3984,40.442,306900.0
2009-01-15 12:35:00,74.32,74.4,74.03,74.04,486200.0,40.4365,40.4801,40.2787,40.2842,486200.0
2009-01-15 12:40:00,74.04,74.28,74.04,74.22,269000.0,40.2842,40.4148,40.2842,40.3821,269000.0
2009-01-15 12:45:00,74.21,74.26,74.09,74.16,344800.0,40.3767,40.4039,40.3114,40.3495,344800.0
2009-01-15 12:50:00,74.16,74.33,74.15,74.3,379200.0,40.3495,40.442,40.344,40.4256,379200.0
2009-01-15 12:55:00,74.31,74.32,74.15,74.29,344000.0,40.4311,40.4365,40.344,40.4202,344000.0
2009-01-15 13:00:00,74.29,74.5,74.21,74.25,340200.0,40.4202,40.5345,40.3767,40.3984,340200.0
2009-01-15 13:05:00,74.26,74.35,74.12,74.15,254500.0,40.4039,40.4529,40.3277,40.344,254500.0
2009-01-15 13:10:00,74.14,74.29,74.01,74.15,405400.0,40.3386,40.4202,40.2679,40.344,405400.0
2009-01-15 13:15:00,74.15,74.46,74.04,74.44,470000.0,40.344,40.5127,40.2842,40.5018,470000.0
2009-01-15 13:20:00,74.45,74.5,74.18,74.38,367800.0,40.5073,40.5345,40.3604,40.4692,367800.0
2009-01-15 13:25:00,74.38,74.48,74.31,74.47,391800.0,40.4692,40.5236,40.4311,40.5181,391800.0
2009-01-15 13:30:00,74.46,74.67,74.44,74.5,525400.0,40.5127,40.627,40.5018,40.5345,525400.0
2009-01-15 13:35:00,74.5,74.84,74.42,74.76,606200.0,40.5345,40.7195,40.4909,40.6759,606200.0
2009-01-15 13:40:00,74.76,74.85,74.6,74.69,599500.0,40.6759,40.7249,40.5889,40.6378,599500.0
2009-01-15 13:45:00,74.69,74.7,74.46,74.55,511000.0,40.6378,40.6433,40.5127,40.5617,511000.0
2009-01-15 13:50:00,74.55,75.0,74.49,74.9,833000.0,40.5617,40.8065,40.529,40.7521,833000.0
2009-01-15 13:55:00,74.88,75.22,74.71,75.1,964000.0,40.7412,40.9262,40.6487,40.8609,964000.0
2009-01-15 14:00:00,75.1,75.46,75.02,75.03,860200.0,40.8609,41.0568,40.8174,40.8228,860200.0
2009-01-15 14:05:00,75.02,75.5,75.02,75.39,826900.0,40.8174,41.0786,40.8174,41.0187,826900.0
2009-01-15 14:10:00,75.39,75.48,74.94,75.01,792000.0,41.0187,41.0677,40.7739,40.812,792000.0
2009-01-15 14:15:00,75.0,75.37,75.0,75.21,831500.0,40.8065,41.0078,40.8065,40.9208,831500.0
2009-01-15 14:20:00,75.21,75.42,75.13,75.16,805800.0,40.9208,41.035,40.8772,40.8936,805800.0
2009-01-15 14:25:00,75.17,75.7,75.1,75.62,919800.0,40.899,41.1874,40.8609,41.1438,919800.0
2009-01-15 14:30:00,75.65,75.95,75.41,75.85,906600.0,41.1602,41.3234,41.0296,41.269,906600.0
2009-01-15 14:35:00,75.85,75.94,75.62,75.89,803500.0,41.269,41.318,41.1438,41.2907,803500.0
2009-01-15 14:40:00,75.89,76.24,75.83,76.06,723700.0,41.2907,41.4812,41.2581,41.3832,723700.0
2009-01-15 14:45:00,76.07,76.3,75.99,76.25,727800.0,41.3887,41.5138,41.3452,41.4866,727800.0
2009-01-15 14:50:00,76.25,76.4,75.89,75.93,707800.0,41.4866,41.5682,41.2907,41.3125,707800.0
2009-01-15 14:55:00,75.93,76.05,75.74,75.77,476400.0,41.3125,41.3778,41.2091,41.2255,476400.0
2009-01-15 15:00:00,75.77,76.25,75.75,76.0,600300.0,41.2255,41.4866,41.2146,41.3506,600300.0
2009-01-15 15:05:00,75.99,76.18,75.84,75.98,595600.0,41.3452,41.4485,41.2635,41.3397,595600.0
2009-01-15 15:10:00,75.98,76.3,75.93,76.21,656900.0,41.3397,41.5138,41.3125,41.4649,656900.0
2009-01-15 15:15:00,76.21,76.43,76.17,76.41,466600.0,41.4649,41.5846,41.4431,41.5737,466600.0
2009-01-15 15:20:00,76.42,76.5,76.07,76.12,570200.0,41.5791,41.6226,41.3887,41.4159,570200.0
2009-01-15 15:25:00,76.12,76.14,75.7,75.88,784900.0,41.4159,41.4268,41.1874,41.2853,784900.0
2009-01-15 15:30:00,75.88,75.89,75.61,75.8,687900.0,41.2853,41.2907,41.1384,41.2418,687900.0
2009-01-15 15:35:00,75.8,75.83,75.49,75.69,802800.0,41.2418,41.2581,41.0731,41.1819,802800.0
2009-01-15 15:40:00,75.69,75.74,75.45,75.5,1119600.0,41.1819,41.2091,41.0513,41.0786,1119600.0
2009-01-15 15:45:00,75.48,75.86,75.35,75.4,1091400.0,41.0677,41.2744,40.9969,41.0241,1091400.0
2009-01-15 15:50:00,75.39,76.03,75.39,76.02,1011600.0,41.0187,41.3669,41.0187,41.3615,1011600.0
2009-01-15 15:55:00,76.01,76.7,75.73,76.53,2314200.0,41.356,41.7315,41.2037,41.639,2314200.0
2009-01-16 09:30:00,77.59,77.75,77.51,77.73,3581800.0,42.2157,42.3027,42.1722,42.2919,3581800.0
2009-01-16 09:35:00,77.74,77.9,77.63,77.73,777100.0,42.2973,42.3844,42.2375,42.2919,777100.0
2009-01-16 09:40:00,77.72,78.0,77.69,77.98,966600.0,42.2864,42.4388,42.2701,42.4279,966600.0
2009-01-16 09:45:00,77.98,78.33,77.97,78.11,1125500.0,42.4279,42.6183,42.4224,42.4986,1125500.0
2009-01-16 09:50:00,78.11,78.14,77.8,77.98,898800.0,42.4986,42.5149,42.33,42.4279,898800.0
2009-01-16 09:55:00,77.97,77.99,77.69,77.84,567300.0,42.4224,42.4333,42.2701,42.3517,567300.0
2009-01-16 10:00:00,77.84,78.05,77.79,78.01,529400.0,42.3517,42.466,42.3245,42.4442,529400.0
2009-01-16 10:05:00,78.01,78.03,77.82,77.86,542300.0,42.4442,42.4551,42.3408,42.3626,542300.0
2009-01-16 10:10:00,77.86,77.87,77.51,77.77,583700.0,42.3626,42.368,42.1722,42.3136,583700.0
2009-01-16 10:15:00,77.77,77.92,77.59,77.8,603600.0,42.3136,42.3952,42.2157,42.33,603600.0
2009-01-16 10:20:00,77.8,77.9,77.66,77.68,471300.0,42.33,42.3844,42.2538,42.2647,471300.0
2009-01-16 10:25:00,77.69,77.96,77.67,77.92,391000.0,42.2701,42.417,42.2592,42.3952,391000.0
2009-01-16 10:30:00,77.92,78.06,77.79,78.04,570600.0,42.3952,42.4714,42.3245,42.4605,570600.0
2009-01-16 10:35:00,78.02,78.06,77.86,78.02,470200.0,42.4497,42.4714,42.3626,42.4497,470200.0
2009-01-16 10:40:00,78.04,78.05,77.87,77.93,371900.0,42.4605,42.466,42.368,42.4007,371900.0
2009-01-16 10:45:00,77.94,77.99,77.7,77.77,435300.0,42.4061,42.4333,42.2755,42.3136,435300.0
2009-01-16 10:50:00,77.78,77.83,77.63,77.7,424300.0,42.3191,42.3463,42.2375,42.2755,424300.0
2009-01-16 10:55:00,77.68,77.79,77.53,77.62,391900.0,42.2647,42.3245,42.1831,42.232,391900.0
2009-01-16 11:00:00,77.62,77.86,77.53,77.85,293400.0,42.232,42.3626,42.1831,42.3572,293400.0
2009-01-16 11:05:00,77.85,77.86,77.58,77.6,390300.0,42.3572,42.3626,42.2103,42.2211,390300.0
2009-01-16 11:10:00,77.6,77.77,77.55,77.68,367100.0,42.2211,42.3136,42.1939,42.2647,367100.0
2009-01-16 11:15:00,77.68,77.71,77.58,77.69,296100.0,42.2647,42.281,42.2103,42.2701,296100.0
2009-01-16 11:20:00,77.68,77.86,77.59,77.85,353300.0,42.2647,42.3626,42.2157,42.3572,353300.0
2009-01-16 11:25:00,77.85,77.96,77.81,77.85,415200.0,42.3572,42.417,42.3354,42.3572,415200.0
2009-01-16 11:30:00,77.86,77.93,77.62,77.7,270100.0,42.3626,42.4007,42.232,42.2755,270100.0
2009-01-16 11:35:00,77.7,77.71,77.4,77.46,539800.0,42.2755,42.281,42.1123,42.145,539800.0
2009-01-16 11:40:00,77.46,77.6,77.31,77.58,490300.0,42.145,42.2211,42.0634,42.2103,490300.0
2009-01-16 11:45:00,77.58,77.74,77.53,77.73,348500.0,42.2103,42.2973,42.1831,42.2919,348500.0
2009-01-16 11:50:00,77.73,77.77,77.56,77.58,271200.0,42.2919,42.3136,42.1994,42.2103,271200.0
2009-01-16 11:55:00,77.58,77.58,77.21,77.3,748600.0,42.2103,42.2103,42.0089,42.0579,748600.0
2009-01-16 12:00:00,77.3,77.36,77.2,77.28,418900.0,42.0579,42.0906,42.0035,42.047,418900.0
2009-01-16 12:05:00,77.29,77.31,77.14,77.17,287000.0,42.0525,42.0634,41.9709,41.9872,287000.0
2009-01-16 12:10:00,77.16,77.26,77.09,77.23,378300.0,41.9817,42.0361,41.9437,42.0198,378300.0
2009-01-16 12:15:00,77.23,77.29,76.81,76.93,641900.0,42.0198,42.0525,41.7913,41.8566,641900.0
2009-01-16 12:20:00,76.94,76.94,76.52,76.72,608000.0,41.862,41.862,41.6335,41.7423,608000.0
2009-01-16 12:25:00,76.73,76.82,76.6,76.81,440400.0,41.7478,41.7967,41.677,41.7913,440400.0
2009-01-16 12:30:00,76.8,76.88,76.73,76.88,413400.0,41.7859,41.8294,41.7478,41.8294,413400.0
2009-01-16 12:35:00,76.88,77.0,76.75,77.0,428800.0,41.8294,41.8947,41.7587,41.8947,428800.0
2009-01-16 12:40:00,76.99,77.01,76.85,76.93,275800.0,41.8892,41.9001,41.8131,41.8566,275800.0
2009-01-16 12:45:00,76.93,77.02,76.85,76.9,180600.0,41.8566,41.9056,41.8131,41.8403,180600.0
2009-01-16 12:50:00,76.89,77.06,76.83,76.99,354000.0,41.8348,41.9273,41.8022,41.8892,354000.0
2009-01-16 12:55:00,76.98,77.05,76.87,77.03,278100.0,41.8838,41.9219,41.824,41.911,278100.0
2009-01-16 13:00:00,77.02,77.16,76.94,76.96,332200.0,41.9056,41.9817,41.862,41.8729,332200.0
2009-01-16 13:05:00,76.97,76.99,76.8,76.89,340400.0,41.8784,41.8892,41.7859,41.8348,340400.0
2009-01-16 13:10:00,76.89,77.15,76.85,77.01,268300.0,41.8348,41.9763,41.8131,41.9001,268300.0
2009-01-16 13:15:00,77.01,77.01,76.78,76.95,255300.0,41.9001,41.9001,41.775,41.8675,255300.0
2009-01-16 13:20:00,76.95,77.04,76.86,76.96,211000.0,41.8675,41.9164,41.8185,41.8729,211000.0
2009-01-16 13:25:00,76.96,77.05,76.73,77.0,258100.0,41.8729,41.9219,41.7478,41.8947,258100.0
2009-01-16 13:30:00,77.01,77.24,76.99,77.17,400900.0,41.9001,42.0253,41.8892,41.9872,400900.0
2009-01-16 13:35:00,77.18,77.53,77.17,77.37,499200.0,41.9926,42.1831,41.9872,42.096,499200.0
2009-01-16 13:40:00,77.34,77.51,77.33,77.43,341600.0,42.0797,42.1722,42.0742,42.1286,341600.0
2009-01-16 13:45:00,77.39,77.41,77.12,77.18,287400.0,42.1069,42.1178,41.96,41.9926,287400.0
2009-01-16 13:50:00,77.18,77.45,77.15,77.25,245200.0,41.9926,42.1395,41.9763,42.0307,245200.0
2009-01-16 13:55:00,77.24,77.6,77.23,77.57,247000.0,42.0253,42.2211,42.0198,42.2048,247000.0
2009-01-16 14:00:00,77.58,77.77,77.48,77.72,334200.0,42.2103,42.3136,42.1558,42.2864,334200.0
2009-01-16 14:05:00,77.72,77.95,77.66,77.89,555500.0,42.2864,42.4116,42.2538,42.3789,555500.0
2009-01-16 14:10:00,77.89,77.95,77.74,77.75,364400.0,42.3789,42.4116,42.2973,42.3027,364400.0
2009-01-16 14:15:00,77.76,77.84,77.49,77.52,300400.0,42.3082,42.3517,42.1613,42.1776,300400.0
2009-01-16 14:20:00,77.51,77.61,77.29,77.61,321700.0,42.1722,42.2266,42.0525,42.2266,321700.0
2009-01-16 14:25:00,77.61,77.8,77.58,77.7,414700.0,42.2266,42.33,42.2103,42.2755,414700.0
2009-01-16 14:30:00,77.7,77.92,77.58,77.58,457300.0,42.2755,42.3952,42.2103,42.2103,457300.0
2009-01-16 14:35:00,77.58,77.89,77.58,77.79,458200.0,42.2103,42.3789,42.2103,42.3245,458200.0
2009-01-16 14:40:00,77.79,77.93,77.5,77.67,406500.0,42.3245,42.4007,42.1667,42.2592,406500.0
2009-01-16 14:45:00,77.66,77.78,77.55,77.73,524700.0,42.2538,42.3191,42.1939,42.2919,524700.0
2009-01-16 14:50:00,77.73,77.99,77.72,77.91,392900.0,42.2919,42.4333,42.2864,42.3898,392900.0
2009-01-16 14:55:00,77.91,78.1,77.81,78.07,632900.0,42.3898,42.4932,42.3354,42.4769,632900.0
2009-01-16 15:00:00,78.08,78.14,77.85,77.9,419200.0,42.4823,42.5149,42.3572,42.3844,419200.0
2009-01-16 15:05:00,77.89,78.1,77.85,78.09,724900.0,42.3789,42.4932,42.3572,42.4877,724900.0
2009-01-16 15:10:00,78.09,78.32,78.03,78.09,472700.0,42.4877,42.6129,42.4551,42.4877,472700.0
2009-01-16 15:15:00,78.1,78.31,78.08,78.19,423000.0,42.4932,42.6074,42.4823,42.5421,423000.0
2009-01-16 15:20:00,78.19,78.32,77.96,78.23,522400.0,42.5421,42.6129,42.417,42.5639,522400.0
2009-01-16 15:25:00,78.23,78.35,77.76,77.79,669600.0,42.5639,42.6292,42.3082,42.3245,669600.0
2009-01-16 15:30:00,77.79,78.1,77.73,78.06,746100.0,42.3245,42.4932,42.2919,42.4714,746100.0
2009-01-16 15:35:00,78.07,78.28,78.0,78.15,787800.0,42.4769,42.5911,42.4388,42.5204,787800.0
2009-01-16 15:40:00,78.15,78.23,77.71,77.98,741500.0,42.5204,42.5639,42.281,42.4279,741500.0
2009-01-16 15:45:00,77.99,78.27,77.97,78.07,885200.0,42.4333,42.5857,42.4224,42.4769,885200.0
2009-01-16 15:50:00,78.07,78.25,77.95,78.04,749100.0,42.4769,42.5748,42.4116,42.4605,749100.0
2009-01-16 15:55:00,78.05,78.45,78.04,78.07,1638600.0,42.466,42.6836,42.4605,42.4769,1638600.0
2009-01-20 09:30:00,77.08,78.63,76.97,77.85,1201500.0,41.9382,42.7815,41.8784,42.3572,1201500.0
2009-01-20 09:35:00,77.85,78.41,77.75,77.86,862900.0,42.3572,42.6618,42.3027,42.3626,862900.0
2009-01-20 09:40:00,77.86,77.95,77.58,77.63,570300.0,42.3626,42.4116,42.2103,42.2375,570300.0
2009-01-20 09:45:00,77.67,77.69,77.2,77.33,658400.0,42.2592,42.2701,42.0035,42.0742,658400.0
2009-01-20 09:50:00,77.35,77.46,77.11,77.12,559200.0,42.0851,42.145,41.9545,41.96,559200.0
2009-01-20 09:55:00,77.14,77.49,77.12,77.26,582600.0,41.9709,42.1613,41.96,42.0361,582600.0
2009-01-20 10:00:00,77.26,77.33,77.02,77.13,598400.0,42.0361,42.0742,41.9056,41.9654,598400.0
2009-01-20 10:05:00,77.12,77.48,77.07,77.45,616100.0,41.96,42.1558,41.9328,42.1395,616100.0
2009-01-20 10:10:00,77.45,77.9,77.39,77.82,562900.0,42.1395,42.3844,42.1069,42.3408,562900.0
2009-01-20 10:15:00,77.82,77.95,77.7,77.86,421500.0,42.3408,42.4116,42.2755,42.3626,421500.0
2009-01-20 10:20:00,77.87,77.94,77.76,77.89,426300.0,42.368,42.4061,42.3082,42.3789,426300.0
2009-01-20 10:25:00,77.89,78.23,77.84,78.19,459500.0,42.3789,42.5639,42.3517,42.5421,459500.0
2009-01-20 10:30:00,78.18,78.31,78.04,78.23,446200.0,42.5367,42.6074,42.4605,42.5639,446200.0
2009-01-20 10:35:00,78.23,78.24,77.8,77.9,585000.0,42.5639,42.5694,42.33,42.3844,585000.0
2009-01-20 10:40:00,77.88,77.91,77.68,77.71,443800.0,42.3735,42.3898,42.2647,42.281,443800.0
2009-01-20 10:45:00,77.7,77.76,77.44,77.57,454000.0,42.2755,42.3082,42.1341,42.2048,454000.0
2009-01-20 10:50:00,77.58,77.78,77.47,77.71,289600.0,42.2103,42.3191,42.1504,42.281,289600.0
2009-01-20 10:55:00,77.7,77.73,77.4,77.49,384700.0,42.2755,42.2919,42.1123,42.1613,384700.0
2009-01-20 11:00:00,77.49,77.81,77.37,77.79,328900.0,42.1613,42.3354,42.096,42.3245,328900.0
2009-01-20 11:05:00,77.79,78.0,77.69,77.88,463300.0,42.3245,42.4388,42.2701,42.3735,463300.0
2009-01-20 11:10:00,77.89,77.93,77.64,77.71,280800.0,42.3789,42.4007,42.2429,42.281,280800.0
2009-01-20 11:15:00,77.72,77.85,77.61,77.74,297700.0,42.2864,42.3572,42.2266,42.2973,297700.0
2009-01-20 11:20:00,77.74,77.74,77.42,77.42,262600.0,42.2973,42.2973,42.1232,42.1232,262600.0
2009-01-20 11:25:00,77.43,77.64,77.42,77.49,281500.0,42.1286,42.2429,42.1232,42.1613,281500.0
2009-01-20 11:30:00,77.48,77.64,77.46,77.59,349800.0,42.1558,42.2429,42.145,42.2157,349800.0
2009-01-20 11:35:00,77.59,77.85,77.56,77.77,314900.0,42.2157,42.3572,42.1994,42.3136,314900.0
2009-01-20 11:40:00,77.77,77.98,77.75,77.84,299000.0,42.3136,42.4279,42.3027,42.3517,299000.0
2009-01-20 11:45:00,77.83,78.0,77.75,77.99,242200.0,42.3463,42.4388,42.3027,42.4333,242200.0
2009-01-20 11:50:00,77.99,78.05,77.91,77.94,481600.0,42.4333,42.466,42.3898,42.4061,481600.0
2009-01-20 11:55:00,77.95,77.98,77.77,77.82,352700.0,42.4116,42.4279,42.3136,42.3408,352700.0
2009-01-20 12:00:00,77.8,78.06,77.8,78.04,264000.0,42.33,42.4714,42.33,42.4605,264000.0
2009-01-20 12:05:00,78.04,78.04,77.71,77.81,341500.0,42.4605,42.4605,42.281,42.3354,341500.0
2009-01-20 12:10:00,77.82,77.94,77.71,77.9,303700.0,42.3408,42.4061,42.281,42.3844,303700.0
2009-01-20 12:15:00,77.91,78.0,77.84,77.88,246300.0,42.3898,42.4388,42.3517,42.3735,246300.0
2009-01-20 12:20:00,77.88,77.88,77.52,77.54,347100.0,42.3735,42.3735,42.1776,42.1885,347100.0
2009-01-20 12:25:00,77.54,77.59,77.01,77.11,559000.0,42.1885,42.2157,41.9001,41.9545,559000.0
2009-01-20 12:30:00,77.11,77.36,77.05,77.26,323900.0,41.9545,42.0906,41.9219,42.0361,323900.0
2009-01-20 12:35:00,77.27,77.48,77.22,77.26,302300.0,42.0416,42.1558,42.0144,42.0361,302300.0
2009-01-20 12:40:00,77.27,77.59,77.21,77.54,289000.0,42.0416,42.2157,42.0089,42.1885,289000.0
2009-01-20 12:45:00,77.53,77.74,77.51,77.61,323400.0,42.1831,42.2973,42.1722,42.2266,323400.0
2009-01-20 12:50:00,77.62,77.7,77.31,77.44,297700.0,42.232,42.2755,42.0634,42.1341,297700.0
2009-01-20 12:55:00,77.42,77.48,77.31,77.36,209300.0,42.1232,42.1558,42.0634,42.0906,209300.0
2009-01-20 13:00:00,77.34,77.7,77.3,77.56,253700.0,42.0797,42.2755,42.0579,42.1994,253700.0
2009-01-20 13:05:00,77.57,77.67,77.44,77.49,259900.0,42.2048,42.2592,42.1341,42.1613,259900.0
2009-01-20 13:10:00,77.49,77.56,77.33,77.44,207700.0,42.1613,42.1994,42.0742,42.1341,207700.0
2009-01-20 13:15:00,77.45,77.5,77.31,77.38,256800.0,42.1395,42.1667,42.0634,42.1014,256800.0
2009-01-20 13:20:00,77.37,77.65,77.36,77.61,256200.0,42.096,42.2483,42.0906,42.2266,256200.0
2009-01-20 13:25:00,77.61,77.77,77.54,77.76,335800.0,42.2266,42.3136,42.1885,42.3082,335800.0
2009-01-20 13:30:00,77.76,77.82,77.34,77.4,480100.0,42.3082,42.3408,42.0797,42.1123,480100.0
2009-01-20 13:35:00,77.4,77.7,77.37,77.65,270100.0,42.1123,42.2755,42.096,42.2483,270100.0
2009-01-20 13:40:00,77.65,77.76,77.54,77.74,343500.0,42.2483,42.3082,42.1885,42.2973,343500.0
2009-01-20 13:45:00,77.74,77.74,77.36,77.38,281700.0,42.2973,42.2973,42.0906,42.1014,281700.0
2009-01-20 13:50:00,77.38,77.46,77.25,77.34,335000.0,42.1014,42.145,42.0307,42.0797,335000.0
2009-01-20 13:55:00,77.33,77.52,77.23,77.32,321700.0,42.0742,42.1776,42.0198,42.0688,321700.0
2009-01-20 14:00:00,77.32,77.44,77.15,77.44,461600.0,42.0688,42.1341,41.9763,42.1341,461600.0
2009-01-20 14:05:00,77.45,77.54,77.31,77.41,294700.0,42.1395,42.1885,42.0634,42.1178,294700.0
2009-01-20 14:10:00,77.41,77.44,77.19,77.21,307700.0,42.1178,42.1341,41.9981,42.0089,307700.0
2009-01-20 14:15:00,77.21,77.45,77.14,77.2,363600.0,42.0089,42.1395,41.9709,42.0035,363600.0
2009-01-20 14:20:00,77.2,77.2,76.75,76.97,709000.0,42.0035,42.0035,41.7587,41.8784,709000.0
2009-01-20 14:25:00,76.96,77.13,76.91,77.08,411300.0,41.8729,41.9654,41.8457,41.9382,411300.0
2009-01-20 14:30:00,77.08,77.12,76.84,77.08,372100.0,41.9382,41.96,41.8076,41.9382,372100.0
2009-01-20 14:35:00,77.06,77.19,76.81,76.84,398400.0,41.9273,41.9981,41.7913,41.8076,398400.0
2009-01-20 14:40:00,76.84,77.0,76.8,76.82,357800.0,41.8076,41.8947,41.7859,41.7967,357800.0
2009-01-20 14:45:00,76.81,76.82,76.52,76.61,455900.0,41.7913,41.7967,41.6335,41.6825,455900.0
2009-01-20 14:50:00,76.59,76.81,76.5,76.73,338500.0,41.6716,41.7913,41.6226,41.7478,338500.0
2009-01-20 14:55:00,76.73,76.74,76.41,76.55,476200.0,41.7478,41.7532,41.5737,41.6498,476200.0
2009-01-20 15:00:00,76.56,76.62,76.32,76.41,512800.0,41.6553,41.6879,41.5247,41.5737,512800.0
2009-01-20 15:05:00,76.4,76.41,76.13,76.29,498300.0,41.5682,41.5737,41.4213,41.5084,498300.0
2009-01-20 15:10:00,76.28,76.49,76.21,76.36,421700.0,41.5029,41.6172,41.4649,41.5465,421700.0
2009-01-20 15:15:00,76.38,76.47,76.08,76.28,608300.0,41.5574,41.6063,41.3941,41.5029,608300.0
2009-01-20 15:20:00,76.28,76.48,76.19,76.39,556800.0,41.5029,41.6118,41.454,41.5628,556800.0
2009-01-20 15:25:00,76.39,76.69,76.35,76.68,601500.0,41.5628,41.726,41.541,41.7206,601500.0
2009-01-20 15:30:00,76.67,77.0,76.56,76.79,760500.0,41.7151,41.8947,41.6553,41.7804,760500.0
2009-01-20 15:35:00,76.8,76.9,76.5,76.55,707000.0,41.7859,41.8403,41.6226,41.6498,707000.0
2009-01-20 15:40:00,76.56,76.59,76.3,76.38,799300.0,41.6553,41.6716,41.5138,41.5574,799300.0
2009-01-20 15:45:00,76.38,76.66,76.25,76.63,787900.0,41.5574,41.7097,41.4866,41.6934,787900.0
2009-01-20 15:50:00,76.63,76.63,76.14,76.2,941300.0,41.6934,41.6934,41.4268,41.4594,941300.0
2009-01-20 15:55:00,76.21,76.22,76.0,76.15,2286500.0,41.4649,41.4703,41.3506,41.4322,2286500.0
2009-01-21 09:30:00,76.14,76.92,76.0,76.78,941200.0,41.4268,41.8512,41.3506,41.775,941200.0
2009-01-21 09:35:00,76.78,76.79,76.57,76.76,580000.0,41.775,41.7804,41.6607,41.7641,580000.0
2009-01-21 09:40:00,76.75,76.82,76.61,76.64,543600.0,41.7587,41.7967,41.6825,41.6988,543600.0
2009-01-21 09:45:00,76.66,76.95,76.5,76.95,787400.0,41.7097,41.8675,41.6226,41.8675,787400.0
2009-01-21 09:50:00,76.94,77.33,76.84,77.19,777800.0,41.862,42.0742,41.8076,41.9981,777800.0
2009-01-21 09:55:00,77.19,77.25,77.04,77.22,579900.0,41.9981,42.0307,41.9164,42.0144,579900.0
2009-01-21 10:00:00,77.22,77.35,77.11,77.21,595500.0,42.0144,42.0851,41.9545,42.0089,595500.0
2009-01-21 10:05:00,77.22,77.45,76.94,77.05,502100.0,42.0144,42.1395,41.862,41.9219,502100.0
2009-01-21 10:10:00,77.05,77.11,76.91,77.01,400800.0,41.9219,41.9545,41.8457,41.9001,400800.0
2009-01-21 10:15:00,77.01,77.24,76.94,77.21,473600.0,41.9001,42.0253,41.862,42.0089,473600.0
2009-01-21 10:20:00,77.22,77.3,77.13,77.28,401500.0,42.0144,42.0579,41.9654,42.047,401500.0
2009-01-21 10:25:00,77.27,77.44,76.73,76.96,466200.0,42.0416,42.1341,41.7478,41.8729,466200.0
2009-01-21 10:30:00,76.95,77.2,76.84,76.87,359000.0,41.8675,42.0035,41.8076,41.824,359000.0
2009-01-21 10:35:00,76.86,76.99,76.58,76.75,493900.0,41.8185,41.8892,41.6662,41.7587,493900.0
2009-01-21 10:40:00,76.75,76.8,76.54,76.78,449700.0,41.7587,41.7859,41.6444,41.775,449700.0
2009-01-21 10:45:00,76.77,76.95,76.71,76.72,502900.0,41.7695,41.8675,41.7369,41.7423,502900.0
2009-01-21 10:50:00,76.71,76.81,76.49,76.68,419800.0,41.7369,41.7913,41.6172,41.7206,419800.0
2009-01-21 10:55:00,76.68,76.7,76.18,76.27,575400.0,41.7206,41.7315,41.4485,41.4975,575400.0
2009-01-21 11:00:00,76.25,76.68,76.23,76.61,324400.0,41.4866,41.7206,41.4757,41.6825,324400.0
2009-01-21 11:05:00,76.61,77.0,76.61,76.82,492900.0,41.6825,41.8947,41.6825,41.7967,492900.0
2009-01-21 11:10:00,76.82,76.87,76.69,76.7,231500.0,41.7967,41.824,41.726,41.7315,231500.0
2009-01-21 11:15:00,76.7,76.73,76.48,76.71,288900.0,41.7315,41.7478,41.6118,41.7369,288900.0
2009-01-21 11:20:00,76.71,76.77,76.55,76.7,368700.0,41.7369,41.7695,41.6498,41.7315,368700.0
2009-01-21 11:25:00,76.7,76.75,76.54,76.73,173500.0,41.7315,41.7587,41.6444,41.7478,173500.0
2009-01-21 11:30:00,76.74,76.82,76.66,76.77,196800.0,41.7532,41.7967,41.7097,41.7695,196800.0
2009-01-21 11:35:00,76.78,76.79,76.55,76.7,210800.0,41.775,41.7804,41.6498,41.7315,210800.0
2009-01-21 11:40:00,76.7,76.9,76.61,76.77,249400.0,41.7315,41.8403,41.6825,41.7695,249400.0
2009-01-21 11:45:00,76.77,76.86,76.7,76.82,206000.0,41.7695,41.8185,41.7315,41.7967,206000.0
2009-01-21 11:50:00,76.82,77.05,76.82,76.86,471600.0,41.7967,41.9219,41.7967,41.8185,471600.0
2009-01-21 11:55:00,76.86,76.91,76.72,76.8,240900.0,41.8185,41.8457,41.7423,41.7859,240900.0
2009-01-21 12:00:00,76.81,76.85,76.68,76.81,245200.0,41.7913,41.8131,41.7206,41.7913,245200.0
2009-01-21 12:05:00,76.81,77.04,76.8,77.0,353000.0,41.7913,41.9164,41.7859,41.8947,353000.0
2009-01-21 12:10:00,76.99,77.16,76.95,77.09,321300.0,41.8892,41.9817,41.8675,41.9437,321300.0
2009-01-21 12:15:00,77.07,77.23,77.03,77.07,330500.0,41.9328,42.0198,41.911,41.9328,330500.0
2009-01-21 12:20:00,77.07,77.22,77.05,77.1,296800.0,41.9328,42.0144,41.9219,41.9491,296800.0
2009-01-21 12:25:00,77.1,77.12,76.95,77.04,278100.0,41.9491,41.96,41.8675,41.9164,278100.0
2009-01-21 12:30:00,77.04,77.29,76.92,77.17,386400.0,41.9164,42.0525,41.8512,41.9872,386400.0
2009-01-21 12:35:00,77.16,77.28,77.09,77.12,213400.0,41.9817,42.047,41.9437,41.96,213400.0
2009-01-21 12:40:00,77.12,77.29,77.01,77.06,243500.0,41.96,42.0525,41.9001,41.9273,243500.0
2009-01-21 12:45:00,77.07,77.13,76.95,77.09,231500.0,41.9328,41.9654,41.8675,41.9437,231500.0
2009-01-21 12:50:00,77.09,77.11,76.95,77.02,186000.0,41.9437,41.9545,41.8675,41.9056,186000.0
2009-01-21 12:55:00,77.01,77.28,76.97,77.26,343900.0,41.9001,42.047,41.8784,42.0361,343900.0
2009-01-21 13:00:00,77.24,77.34,77.1,77.27,357400.0,42.0253,42.0797,41.9491,42.0416,357400.0
2009-01-21 13:05:00,77.27,77.45,77.23,77.39,387300.0,42.0416,42.1395,42.0198,42.1069,387300.0
2009-01-21 13:10:00,77.38,77.39,77.22,77.27,251700.0,42.1014,42.1069,42.0144,42.0416,251700.0
2009-01-21 13:15:00,77.27,77.3,77.17,77.27,194900.0,42.0416,42.0579,41.9872,42.0416,194900.0
2009-01-21 13:20:00,77.28,77.44,77.22,77.43,264100.0,42.047,42.1341,42.0144,42.1286,264100.0
2009-01-21 13:25:00,77.43,77.44,77.04,77.16,374800.0,42.1286,42.1341,41.9164,41.9817,374800.0
2009-01-21 13:30:00,77.16,77.51,77.04,77.42,325700.0,41.9817,42.1722,41.9164,42.1232,325700.0
2009-01-21 13:35:00,77.41,77.66,77.34,77.59,545600.0,42.1178,42.2538,42.0797,42.2157,545600.0
2009-01-21 13:40:00,77.6,77.73,77.55,77.61,392200.0,42.2211,42.2919,42.1939,42.2266,392200.0
2009-01-21 13:45:00,77.61,77.83,77.56,77.78,441400.0,42.2266,42.3463,42.1994,42.3191,441400.0
2009-01-21 13:50:00,77.77,77.91,77.73,77.87,411300.0,42.3136,42.3898,42.2919,42.368,411300.0
2009-01-21 13:55:00,77.87,78.03,77.75,78.02,454900.0,42.368,42.4551,42.3027,42.4497,454900.0
2009-01-21 14:00:00,78.02,78.03,77.88,77.94,472300.0,42.4497,42.4551,42.3735,42.4061,472300.0
2009-01-21 14:05:00,77.96,78.04,77.73,77.83,375300.0,42.417,42.4605,42.2919,42.3463,375300.0
2009-01-21 14:10:00,77.82,78.28,77.81,78.24,509400.0,42.3408,42.5911,42.3354,42.5694,509400.0
2009-01-21 14:15:00,78.24,78.32,78.04,78.19,460800.0,42.5694,42.6129,42.4605,42.5421,460800.0
2009-01-21 14:20:00,78.18,78.35,78.07,78.15,461600.0,42.5367,42.6292,42.4769,42.5204,461600.0
2009-01-21 14:25:00,78.17,78.48,77.68,78.37,521600.0,42.5313,42.6999,42.2647,42.6401,521600.0
2009-01-21 14:30:00,78.37,78.71,78.36,78.68,571300.0,42.6401,42.8251,42.6346,42.8088,571300.0
2009-01-21 14:35:00,78.68,78.73,78.51,78.59,412400.0,42.8088,42.836,42.7163,42.7598,412400.0
2009-01-21 14:40:00,78.6,78.75,78.46,78.46,403200.0,42.7652,42.8468,42.6891,42.6891,403200.0
2009-01-21 14:45:00,78.47,78.66,78.4,78.41,430100.0,42.6945,42.7979,42.6564,42.6618,430100.0
2009-01-21 14:50:00,78.41,78.59,78.35,78.43,347400.0,42.6618,42.7598,42.6292,42.6727,347400.0
2009-01-21 14:55:00,78.42,78.6,78.39,78.46,512700.0,42.6673,42.7652,42.651,42.6891,512700.0
2009-01-21 15:00:00,78.46,78.51,78.14,78.28,706600.0,42.6891,42.7163,42.5149,42.5911,706600.0
2009-01-21 15:05:00,78.28,78.56,78.28,78.56,428000.0,42.5911,42.7435,42.5911,42.7435,428000.0
2009-01-21 15:10:00,78.55,78.67,78.22,78.3,630400.0,42.738,42.8033,42.5585,42.602,630400.0
2009-01-21 15:15:00,78.3,78.54,78.28,78.43,651900.0,42.602,42.7326,42.5911,42.6727,651900.0
2009-01-21 15:20:00,78.43,78.49,78.21,78.24,522800.0,42.6727,42.7054,42.553,42.5694,522800.0
2009-01-21 15:25:00,78.25,78.33,78.05,78.22,534300.0,42.5748,42.6183,42.466,42.5585,534300.0
2009-01-21 15:30:00,78.22,78.4,78.12,78.38,649500.0,42.5585,42.6564,42.5041,42.6455,649500.0
2009-01-21 15:35:00,78.38,78.77,78.38,78.72,846900.0,42.6455,42.8577,42.6455,42.8305,846900.0
2009-01-21 15:40:00,78.72,78.85,78.53,78.83,1023100.0,42.8305,42.9012,42.7271,42.8904,1023100.0
2009-01-21 15:45:00,78.84,79.0,78.72,78.74,1339200.0,42.8958,42.9829,42.8305,42.8414,1339200.0
2009-01-21 15:50:00,78.74,79.0,78.72,78.99,1005800.0,42.8414,42.9829,42.8305,42.9774,1005800.0
2009-01-21 15:55:00,78.99,79.38,78.99,79.25,2310700.0,42.9774,43.1896,42.9774,43.1189,2310700.0
2009-01-22 09:30:00,77.69,78.41,77.6,78.09,1041100.0,42.2701,42.6618,42.2211,42.4877,1041100.0
2009-01-22 09:35:00,78.1,78.29,77.76,77.96,739600.0,42.4932,42.5966,42.3082,42.417,739600.0
2009-01-22 09:40:00,78.0,78.14,77.76,78.0,527800.0,42.4388,42.5149,42.3082,42.4388,527800.0
2009-01-22 09:45:00,78.01,78.01,77.5,77.78,542300.0,42.4442,42.4442,42.1667,42.3191,542300.0
2009-01-22 09:50:00,77.78,78.15,77.7,78.07,648200.0,42.3191,42.5204,42.2755,42.4769,648200.0
2009-01-22 09:55:00,78.06,78.1,77.85,77.93,391100.0,42.4714,42.4932,42.3572,42.4007,391100.0
2009-01-22 10:00:00,77.93,78.09,77.81,77.94,487000.0,42.4007,42.4877,42.3354,42.4061,487000.0
2009-01-22 10:05:00,77.93,78.28,77.88,78.23,497000.0,42.4007,42.5911,42.3735,42.5639,497000.0
2009-01-22 10:10:00,78.24,78.38,78.18,78.29,365500.0,42.5694,42.6455,42.5367,42.5966,365500.0
2009-01-22 10:15:00,78.28,78.4,78.19,78.38,456000.0,42.5911,42.6564,42.5421,42.6455,456000.0
2009-01-22 10:20:00,78.38,78.45,78.01,78.01,429000.0,42.6455,42.6836,42.4442,42.4442,429000.0
2009-01-22 10:25:00,78.02,78.14,77.87,78.0,379500.0,42.4497,42.5149,42.368,42.4388,379500.0
2009-01-22 10:30:00,78.0,78.05,77.78,77.83,434100.0,42.4388,42.466,42.3191,42.3463,434100.0
2009-01-22 10:35:00,77.83,78.04,77.76,77.92,386400.0,42.3463,42.4605,42.3082,42.3952,386400.0
2009-01-22 10:40:00,77.92,78.13,77.83,78.08,277500.0,42.3952,42.5095,42.3463,42.4823,277500.0
2009-01-22 10:45:00,78.09,78.15,77.92,78.13,334300.0,42.4877,42.5204,42.3952,42.5095,334300.0
2009-01-22 10:50:00,78.12,78.28,78.05,78.2,309500.0,42.5041,42.5911,42.466,42.5476,309500.0
2009-01-22 10:55:00,78.19,78.24,77.8,77.8,308100.0,42.5421,42.5694,42.33,42.33,308100.0
2009-01-22 11:00:00,77.81,77.91,76.96,77.15,1033400.0,42.3354,42.3898,41.8729,41.9763,1033400.0
2009-01-22 11:05:00,77.14,77.38,77.03,77.11,541200.0,41.9709,42.1014,41.911,41.9545,541200.0
2009-01-22 11:10:00,77.11,77.19,76.94,77.11,462800.0,41.9545,41.9981,41.862,41.9545,462800.0
2009-01-22 11:15:00,77.09,77.38,77.05,77.25,304600.0,41.9437,42.1014,41.9219,42.0307,304600.0
2009-01-22 11:20:00,77.22,77.35,77.06,77.34,272600.0,42.0144,42.0851,41.9273,42.0797,272600.0
2009-01-22 11:25:00,77.34,77.48,77.19,77.23,296000.0,42.0797,42.1558,41.9981,42.0198,296000.0
2009-01-22 11:30:00,77.21,77.21,77.02,77.1,238500.0,42.0089,42.0089,41.9056,41.9491,238500.0
2009-01-22 11:35:00,77.11,77.12,76.7,76.74,469100.0,41.9545,41.96,41.7315,41.7532,469100.0
2009-01-22 11:40:00,76.74,76.91,76.59,76.64,379700.0,41.7532,41.8457,41.6716,41.6988,379700.0
2009-01-22 11:45:00,76.64,76.93,76.6,76.88,315500.0,41.6988,41.8566,41.677,41.8294,315500.0
2009-01-22 11:50:00,76.88,76.98,76.83,76.94,193200.0,41.8294,41.8838,41.8022,41.862,193200.0
2009-01-22 11:55:00,76.92,76.95,76.63,76.69,377500.0,41.8512,41.8675,41.6934,41.726,377500.0
2009-01-22 12:00:00,76.69,76.94,76.68,76.82,302300.0,41.726,41.862,41.7206,41.7967,302300.0
2009-01-22 12:05:00,76.82,77.03,76.73,76.95,335300.0,41.7967,41.911,41.7478,41.8675,335300.0
2009-01-22 12:10:00,76.94,77.01,76.89,77.0,283900.0,41.862,41.9001,41.8348,41.8947,283900.0
2009-01-22 12:15:00,77.0,77.25,76.92,77.18,305200.0,41.8947,42.0307,41.8512,41.9926,305200.0
2009-01-22 12:20:00,77.18,77.32,77.12,77.26,328200.0,41.9926,42.0688,41.96,42.0361,328200.0
2009-01-22 12:25:00,77.24,77.4,77.1,77.36,214700.0,42.0253,42.1123,41.9491,42.0906,214700.0
2009-01-22 12:30:00,77.36,77.39,77.23,77.32,224200.0,42.0906,42.1069,42.0198,42.0688,224200.0
2009-01-22 12:35:00,77.31,77.39,77.25,77.32,174400.0,42.0634,42.1069,42.0307,42.0688,174400.0
2009-01-22 12:40:00,77.32,77.35,77.22,77.33,204900.0,42.0688,42.0851,42.0144,42.0742,204900.0
2009-01-22 12:45:00,77.32,77.67,77.26,77.53,335100.0,42.0688,42.2592,42.0361,42.1831,335100.0
2009-01-22 12:50:00,77.54,77.67,77.44,77.51,248300.0,42.1885,42.2592,42.1341,42.1722,248300.0
2009-01-22 12:55:00,77.52,77.64,77.35,77.38,253800.0,42.1776,42.2429,42.0851,42.1014,253800.0
2009-01-22 13:00:00,77.38,77.67,77.32,77.62,260500.0,42.1014,42.2592,42.0688,42.232,260500.0
2009-01-22 13:05:00,77.64,77.69,77.37,77.37,283500.0,42.2429,42.2701,42.096,42.096,283500.0
2009-01-22 13:10:00,77.37,77.37,77.09,77.25,306100.0,42.096,42.096,41.9437,42.0307,306100.0
2009-01-22 13:15:00,77.25,77.34,77.16,77.22,183200.0,42.0307,42.0797,41.9817,42.0144,183200.0
2009-01-22 13:20:00,77.22,77.3,76.98,77.14,232800.0,42.0144,42.0579,41.8838,41.9709,232800.0
2009-01-22 13:25:00,77.15,77.45,77.06,77.25,286800.0,41.9763,42.1395,41.9273,42.0307,286800.0
2009-01-22 13:30:00,77.25,77.35,77.1,77.17,441100.0,42.0307,42.0851,41.9491,41.9872,441100.0
2009-01-22 13:35:00,77.16,77.46,77.16,77.34,363700.0,41.9817,42.145,41.9817,42.0797,363700.0
2009-01-22 13:40:00,77.34,77.66,77.28,77.38,253300.0,42.0797,42.2538,42.047,42.1014,253300.0
2009-01-22 13:45:00,77.37,77.79,77.3,77.73,445000.0,42.096,42.3245,42.0579,42.2919,445000.0
2009-01-22 13:50:00,77.74,77.78,77.63,77.72,487700.0,42.2973,42.3191,42.2375,42.2864,487700.0
2009-01-22 13:55:00,77.71,77.77,77.46,77.77,542800.0,42.281,42.3136,42.145,42.3136,542800.0
2009-01-22 14:00:00,77.76,78.47,77.74,78.27,1008700.0,42.3082,42.6945,42.2973,42.5857,1008700.0
2009-01-22 14:05:00,78.26,78.7,78.22,78.37,804800.0,42.5802,42.8196,42.5585,42.6401,804800.0
2009-01-22 14:10:00,78.37,78.8,78.33,78.61,956400.0,42.6401,42.874,42.6183,42.7707,956400.0
2009-01-22 14:15:00,78.59,78.92,78.5,78.73,648000.0,42.7598,42.9393,42.7108,42.836,648000.0
2009-01-22 14:20:00,78.73,78.92,78.51,78.62,523300.0,42.836,42.9393,42.7163,42.7761,523300.0
2009-01-22 14:25:00,78.61,78.75,78.5,78.61,434000.0,42.7707,42.8468,42.7108,42.7707,434000.0
2009-01-22 14:30:00,78.6,78.69,78.36,78.44,419000.0,42.7652,42.8142,42.6346,42.6782,419000.0
2009-01-22 14:35:00,78.45,78.74,78.39,78.69,446300.0,42.6836,42.8414,42.651,42.8142,446300.0
2009-01-22 14:40:00,78.7,78.82,78.57,78.57,361700.0,42.8196,42.8849,42.7489,42.7489,361700.0
2009-01-22 14:45:00,78.58,78.58,78.18,78.24,526700.0,42.7543,42.7543,42.5367,42.5694,526700.0
2009-01-22 14:50:00,78.24,78.49,78.14,78.29,524600.0,42.5694,42.7054,42.5149,42.5966,524600.0
2009-01-22 14:55:00,78.29,78.46,78.2,78.45,475600.0,42.5966,42.6891,42.5476,42.6836,475600.0
2009-01-22 15:00:00,78.44,78.48,77.86,77.91,482400.0,42.6782,42.6999,42.3626,42.3898,482400.0
2009-01-22 15:05:00,77.91,78.05,77.7,77.74,637700.0,42.3898,42.466,42.2755,42.2973,637700.0
2009-01-22 15:10:00,77.73,77.9,77.51,77.8,624500.0,42.2919,42.3844,42.1722,42.33,624500.0
2009-01-22 15:15:00,77.8,77.83,77.49,77.61,536300.0,42.33,42.3463,42.1613,42.2266,536300.0
2009-01-22 15:20:00,77.61,77.94,77.44,77.88,450300.0,42.2266,42.4061,42.1341,42.3735,450300.0
2009-01-22 15:25:00,77.87,78.05,77.82,77.97,472800.0,42.368,42.466,42.3408,42.4224,472800.0
2009-01-22 15:30:00,77.98,78.02,77.71,77.92,486300.0,42.4279,42.4497,42.281,42.3952,486300.0
2009-01-22 15:35:00,77.92,77.95,77.7,77.89,491700.0,42.3952,42.4116,42.2755,42.3789,491700.0
2009-01-22 15:40:00,77.9,78.66,77.89,78.51,1057600.0,42.3844,42.7979,42.3789,42.7163,1057600.0
2009-01-22 15:45:00,78.47,78.72,78.44,78.72,1068600.0,42.6945,42.8305,42.6782,42.8305,1068600.0
2009-01-22 15:50:00,78.72,78.72,78.01,78.07,817100.0,42.8305,42.8305,42.4442,42.4769,817100.0
2009-01-22 15:55:00,78.08,78.5,78.07,78.25,774100.0,42.4823,42.7108,42.4769,42.5748,774100.0
2009-01-23 09:30:00,76.38,76.45,75.83,76.03,1023000.0,41.5574,41.5954,41.2581,41.3669,1023000.0
2009-01-23 09:35:00,76.01,76.32,75.78,76.14,1088500.0,41.356,41.5247,41.2309,41.4268,1088500.0
2009-01-23 09:40:00,76.14,76.56,76.11,76.56,897300.0,41.4268,41.6553,41.4104,41.6553,897300.0
2009-01-23 09:45:00,76.55,76.65,76.22,76.31,801100.0,41.6498,41.7043,41.4703,41.5193,801100.0
2009-01-23 09:50:00,76.31,76.65,76.18,76.63,821300.0,41.5193,41.7043,41.4485,41.6934,821300.0
2009-01-23 09:55:00,76.62,76.62,76.44,76.57,548700.0,41.6879,41.6879,41.59,41.6607,548700.0
2009-01-23 10:00:00,76.58,76.95,76.49,76.85,805100.0,41.6662,41.8675,41.6172,41.8131,805100.0
2009-01-23 10:05:00,76.83,76.94,76.67,76.93,837700.0,41.8022,41.862,41.7151,41.8566,837700.0
2009-01-23 10:10:00,76.94,77.2,76.86,77.14,751100.0,41.862,42.0035,41.8185,41.9709,751100.0
2009-01-23 10:15:00,77.14,77.49,77.13,77.29,978000.0,41.9709,42.1613,41.9654,42.0525,978000.0
2009-01-23 10:20:00,77.28,77.56,77.21,77.53,676700.0,42.047,42.1994,42.0089,42.1831,676700.0
2009-01-23 10:25:00,77.52,77.67,77.5,77.59,589800.0,42.1776,42.2592,42.1667,42.2157,589800.0
2009-01-23 10:30:00,77.59,77.63,77.24,77.3,920400.0,42.2157,42.2375,42.0253,42.0579,920400.0
2009-01-23 10:35:00,77.29,77.4,77.12,77.2,567800.0,42.0525,42.1123,41.96,42.0035,567800.0
2009-01-23 10:40:00,77.19,77.2,76.81,76.81,597000.0,41.9981,42.0035,41.7913,41.7913,597000.0
2009-01-23 10:45:00,76.81,77.08,76.72,76.96,371700.0,41.7913,41.9382,41.7423,41.8729,371700.0
2009-01-23 10:50:00,76.97,77.14,76.87,77.05,305700.0,41.8784,41.9709,41.824,41.9219,305700.0
2009-01-23 10:55:00,77.05,77.08,76.93,76.93,359200.0,41.9219,41.9382,41.8566,41.8566,359200.0
2009-01-23 11:00:00,76.93,77.64,76.93,77.45,586000.0,41.8566,42.2429,41.8566,42.1395,586000.0
2009-01-23 11:05:00,77.45,77.58,77.38,77.49,579500.0,42.1395,42.2103,42.1014,42.1613,579500.0
2009-01-23 11:10:00,77.49,77.7,77.3,77.51,416200.0,42.1613,42.2755,42.0579,42.1722,416200.0
2009-01-23 11:15:00,77.51,78.0,77.5,77.67,626500.0,42.1722,42.4388,42.1667,42.2592,626500.0
2009-01-23 11:20:00,77.65,77.83,77.64,77.74,664200.0,42.2483,42.3463,42.2429,42.2973,664200.0
2009-01-23 11:25:00,77.72,77.82,77.48,77.5,478500.0,42.2864,42.3408,42.1558,42.1667,478500.0
2009-01-23 11:30:00,77.51,77.66,77.28,77.4,450200.0,42.1722,42.2538,42.047,42.1123,450200.0
2009-01-23 11:35:00,77.33,77.44,77.18,77.39,311000.0,42.0742,42.1341,41.9926,42.1069,311000.0
2009-01-23 11:40:00,77.39,77.64,77.39,77.46,272300.0,42.1069,42.2429,42.1069,42.145,272300.0
2009-01-23 11:45:00,77.46,77.52,77.13,77.25,356600.0,42.145,42.1776,41.9654,42.0307,356600.0
2009-01-23 11:50:00,77.25,77.39,77.12,77.26,332500.0,42.0307,42.1069,41.96,42.0361,332500.0
2009-01-23 11:55:00,77.26,77.3,76.93,76.96,380600.0,42.0361,42.0579,41.8566,41.8729,380600.0
2009-01-23 12:00:00,76.96,77.03,76.88,76.97,305000.0,41.8729,41.911,41.8294,41.8784,305000.0
2009-01-23 12:05:00,76.98,77.09,76.87,76.88,337000.0,41.8838,41.9437,41.824,41.8294,337000.0
2009-01-23 12:10:00,76.87,77.26,76.87,77.2,424800.0,41.824,42.0361,41.824,42.0035,424800.0
2009-01-23 12:15:00,77.2,77.34,77.15,77.27,413800.0,42.0035,42.0797,41.9763,42.0416,413800.0
2009-01-23 12:20:00,77.27,77.6,77.26,77.53,557300.0,42.0416,42.2211,42.0361,42.1831,557300.0
2009-01-23 12:25:00,77.53,77.65,77.44,77.6,373400.0,42.1831,42.2483,42.1341,42.2211,373400.0
2009-01-23 12:30:00,77.6,77.61,77.38,77.44,282100.0,42.2211,42.2266,42.1014,42.1341,282100.0
2009-01-23 12:35:00,77.44,77.46,77.1,77.12,462000.0,42.1341,42.145,41.9491,41.96,462000.0
2009-01-23 12:40:00,77.12,77.34,77.06,77.25,338500.0,41.96,42.0797,41.9273,42.0307,338500.0
2009-01-23 12:45:00,77.23,77.47,77.15,77.3,379800.0,42.0198,42.1504,41.9763,42.0579,379800.0
2009-01-23 12:50:00,77.3,77.62,77.3,77.46,461300.0,42.0579,42.232,42.0579,42.145,461300.0
2009-01-23 12:55:00,77.46,77.71,77.35,77.56,358200.0,42.145,42.281,42.0851,42.1994,358200.0
2009-01-23 13:00:00,77.56,77.75,77.4,77.71,394300.0,42.1994,42.3027,42.1123,42.281,394300.0
2009-01-23 13:05:00,77.7,77.72,77.51,77.56,314100.0,42.2755,42.2864,42.1722,42.1994,314100.0
2009-01-23 13:10:00,77.55,77.94,77.46,77.9,647200.0,42.1939,42.4061,42.145,42.3844,647200.0
2009-01-23 13:15:00,77.89,78.18,77.75,78.12,549400.0,42.3789,42.5367,42.3027,42.5041,549400.0
2009-01-23 13:20:00,78.12,78.51,78.07,78.24,1026900.0,42.5041,42.7163,42.4769,42.5694,1026900.0
2009-01-23 13:25:00,78.24,78.36,78.01,78.02,597200.0,42.5694,42.6346,42.4442,42.4497,597200.0
2009-01-23 13:30:00,78.01,78.4,77.98,78.38,401300.0,42.4442,42.6564,42.4279,42.6455,401300.0
2009-01-23 13:35:00,78.38,78.48,78.04,78.14,417200.0,42.6455,42.6999,42.4605,42.5149,417200.0
2009-01-23 13:40:00,78.14,78.39,78.14,78.35,480100.0,42.5149,42.651,42.5149,42.6292,480100.0
2009-01-23 13:45:00,78.35,78.46,78.25,78.33,372400.0,42.6292,42.6891,42.5748,42.6183,372400.0
2009-01-23 13:50:00,78.34,78.35,78.14,78.25,441500.0,42.6238,42.6292,42.5149,42.5748,441500.0
2009-01-23 13:55:00,78.26,78.71,78.17,78.67,512500.0,42.5802,42.8251,42.5313,42.8033,512500.0
2009-01-23 14:00:00,78.68,78.8,78.31,78.31,536900.0,42.8088,42.874,42.6074,42.6074,536900.0
2009-01-23 14:05:00,78.32,78.49,78.3,78.35,257500.0,42.6129,42.7054,42.602,42.6292,257500.0
2009-01-23 14:10:00,78.35,78.37,77.91,78.01,533100.0,42.6292,42.6401,42.3898,42.4442,533100.0
2009-01-23 14:15:00,78.01,78.27,77.86,78.19,313400.0,42.4442,42.5857,42.3626,42.5421,313400.0
2009-01-23 14:20:00,78.19,78.54,77.96,78.53,319300.0,42.5421,42.7326,42.417,42.7271,319300.0
2009-01-23 14:25:00,78.53,78.54,78.33,78.38,361700.0,42.7271,42.7326,42.6183,42.6455,361700.0
2009-01-23 14:30:00,78.38,78.5,77.9,77.92,416900.0,42.6455,42.7108,42.3844,42.3952,416900.0
2009-01-23 14:35:00,77.91,78.04,77.81,77.86,379600.0,42.3898,42.4605,42.3354,42.3626,379600.0
2009-01-23 14:40:00,77.85,78.22,77.68,77.94,470600.0,42.3572,42.5585,42.2647,42.4061,470600.0
2009-01-23 14:45:00,77.95,78.35,77.89,77.97,397600.0,42.4116,42.6292,42.3789,42.4224,397600.0
2009-01-23 14:50:00,77.99,78.0,77.6,77.75,457400.0,42.4333,42.4388,42.2211,42.3027,457400.0
2009-01-23 14:55:00,77.73,77.74,77.2,77.5,657200.0,42.2919,42.2973,42.0035,42.1667,657200.0
2009-01-23 15:00:00,77.5,77.85,77.29,77.81,348700.0,42.1667,42.3572,42.0525,42.3354,348700.0
2009-01-23 15:05:00,77.81,77.92,77.4,77.47,472800.0,42.3354,42.3952,42.1123,42.1504,472800.0
2009-01-23 15:10:00,77.47,77.66,77.35,77.5,560100.0,42.1504,42.2538,42.0851,42.1667,560100.0
2009-01-23 15:15:00,77.49,77.68,77.41,77.48,491800.0,42.1613,42.2647,42.1178,42.1558,491800.0
2009-01-23 15:20:00,77.49,77.87,77.4,77.8,601700.0,42.1613,42.368,42.1123,42.33,601700.0
2009-01-23 15:25:00,77.8,77.92,77.58,77.58,450000.0,42.33,42.3952,42.2103,42.2103,450000.0
2009-01-23 15:30:00,77.57,77.68,77.46,77.64,463400.0,42.2048,42.2647,42.145,42.2429,463400.0
2009-01-23 15:35:00,77.63,77.82,77.6,77.82,826900.0,42.2375,42.3408,42.2211,42.3408,826900.0
2009-01-23 15:40:00,77.82,77.99,77.74,77.85,762500.0,42.3408,42.4333,42.2973,42.3572,762500.0
2009-01-23 15:45:00,77.84,78.0,77.8,78.0,708500.0,42.3517,42.4388,42.33,42.4388,708500.0
2009-01-23 15:50:00,78.0,78.22,77.98,78.2,874500.0,42.4388,42.5585,42.4279,42.5476,874500.0
2009-01-23 15:55:00,78.2,78.38,77.93,77.97,1275700.0,42.5476,42.6455,42.4007,42.4224,1275700.0
2009-01-26 09:30:00,78.68,78.85,77.87,78.48,888800.0,42.8088,42.9012,42.368,42.6999,888800.0
2009-01-26 09:35:00,78.49,78.62,78.37,78.59,767700.0,42.7054,42.7761,42.6401,42.7598,767700.0
2009-01-26 09:40:00,78.61,78.89,78.58,78.67,874900.0,42.7707,42.923,42.7543,42.8033,874900.0
2009-01-26 09:45:00,78.67,78.83,78.48,78.8,955800.0,42.8033,42.8904,42.6999,42.874,955800.0
2009-01-26 09:50:00,78.8,79.1,78.78,79.05,988300.0,42.874,43.0373,42.8632,43.0101,988300.0
2009-01-26 09:55:00,79.04,79.45,79.01,79.42,1017600.0,43.0046,43.2277,42.9883,43.2114,1017600.0
2009-01-26 10:00:00,79.43,79.99,79.43,79.76,1636900.0,43.2168,43.5215,43.2168,43.3964,1636900.0
2009-01-26 10:05:00,79.76,79.99,79.73,79.95,1125100.0,43.3964,43.5215,43.38,43.4997,1125100.0
2009-01-26 10:10:00,79.95,79.97,79.86,79.89,848800.0,43.4997,43.5106,43.4508,43.4671,848800.0
2009-01-26 10:15:00,79.89,79.96,79.81,79.92,607200.0,43.4671,43.5052,43.4236,43.4834,607200.0
2009-01-26 10:20:00,79.9,80.17,79.88,80.11,1055500.0,43.4725,43.6194,43.4617,43.5868,1055500.0
2009-01-26 10:25:00,80.1,80.12,79.69,79.75,600700.0,43.5814,43.5922,43.3583,43.3909,600700.0
2009-01-26 10:30:00,79.74,79.89,79.63,79.77,485300.0,43.3855,43.4671,43.3256,43.4018,485300.0
2009-01-26 10:35:00,79.76,79.79,79.47,79.47,343600.0,43.3964,43.4127,43.2386,43.2386,343600.0
2009-01-26 10:40:00,79.47,79.55,79.27,79.28,431800.0,43.2386,43.2821,43.1298,43.1352,431800.0
2009-01-26 10:45:00,79.29,79.71,79.29,79.66,388500.0,43.1406,43.3692,43.1406,43.342,388500.0
2009-01-26 10:50:00,79.65,79.66,79.52,79.58,324400.0,43.3365,43.342,43.2658,43.2984,324400.0
2009-01-26 10:55:00,79.59,79.69,79.47,79.63,271100.0,43.3039,43.3583,43.2386,43.3256,271100.0
2009-01-26 11:00:00,79.62,79.84,79.56,79.59,469500.0,43.3202,43.4399,43.2875,43.3039,469500.0
2009-01-26 11:05:00,79.59,79.59,79.36,79.49,329400.0,43.3039,43.3039,43.1787,43.2495,329400.0
2009-01-26 11:10:00,79.48,79.66,79.45,79.53,348900.0,43.244,43.342,43.2277,43.2712,348900.0
2009-01-26 11:15:00,79.54,79.67,79.32,79.34,354600.0,43.2767,43.3474,43.157,43.1678,354600.0
2009-01-26 11:20:00,79.32,79.7,79.3,79.68,314200.0,43.157,43.3637,43.1461,43.3528,314200.0
2009-01-26 11:25:00,79.67,79.75,79.52,79.58,348100.0,43.3474,43.3909,43.2658,43.2984,348100.0
2009-01-26 11:30:00,79.58,79.69,79.5,79.56,314600.0,43.2984,43.3583,43.2549,43.2875,314600.0
2009-01-26 11:35:00,79.56,79.64,79.54,79.63,218800.0,43.2875,43.3311,43.2767,43.3256,218800.0
2009-01-26 11:40:00,79.64,79.64,79.44,79.47,174200.0,43.3311,43.3311,43.2223,43.2386,174200.0
2009-01-26 11:45:00,79.47,79.62,79.26,79.27,249300.0,43.2386,43.3202,43.1243,43.1298,249300.0
2009-01-26 11:50:00,79.27,79.34,79.2,79.34,223300.0,43.1298,43.1678,43.0917,43.1678,223300.0
2009-01-26 11:55:00,79.35,79.46,79.29,79.39,225900.0,43.1733,43.2331,43.1406,43.1951,225900.0
2009-01-26 12:00:00,79.39,79.56,79.38,79.43,214600.0,43.1951,43.2875,43.1896,43.2168,214600.0
2009-01-26 12:05:00,79.43,79.55,79.39,79.51,222900.0,43.2168,43.2821,43.1951,43.2603,222900.0
2009-01-26 12:10:00,79.51,79.52,79.23,79.35,272500.0,43.2603,43.2658,43.108,43.1733,272500.0
2009-01-26 12:15:00,79.35,79.44,79.2,79.34,213200.0,43.1733,43.2223,43.0917,43.1678,213200.0
2009-01-26 12:20:00,79.34,79.72,79.33,79.53,348800.0,43.1678,43.3746,43.1624,43.2712,348800.0
2009-01-26 12:25:00,79.53,79.55,79.32,79.46,420200.0,43.2712,43.2821,43.157,43.2331,420200.0
2009-01-26 12:30:00,79.46,79.58,79.15,79.24,341900.0,43.2331,43.2984,43.0645,43.1134,341900.0
2009-01-26 12:35:00,79.23,79.23,78.93,79.14,393100.0,43.108,43.108,42.9448,43.059,393100.0
2009-01-26 12:40:00,79.17,79.25,79.04,79.1,221100.0,43.0754,43.1189,43.0046,43.0373,221100.0
2009-01-26 12:45:00,79.1,79.39,79.08,79.17,344600.0,43.0373,43.1951,43.0264,43.0754,344600.0
2009-01-26 12:50:00,79.2,79.23,78.88,79.1,420700.0,43.0917,43.108,42.9176,43.0373,420700.0
2009-01-26 12:55:00,79.1,79.17,78.81,78.88,310700.0,43.0373,43.0754,42.8795,42.9176,310700.0
2009-01-26 13:00:00,78.88,79.11,78.85,79.08,200100.0,42.9176,43.0427,42.9012,43.0264,200100.0
2009-01-26 13:05:00,79.06,79.06,78.56,78.82,394600.0,43.0155,43.0155,42.7435,42.8849,394600.0
2009-01-26 13:10:00,78.82,78.92,78.61,78.67,311600.0,42.8849,42.9393,42.7707,42.8033,311600.0
2009-01-26 13:15:00,78.66,78.92,78.63,78.69,314800.0,42.7979,42.9393,42.7815,42.8142,314800.0
2009-01-26 13:20:00,78.72,78.94,78.6,78.92,306600.0,42.8305,42.9502,42.7652,42.9393,306600.0
2009-01-26 13:25:00,78.92,79.17,78.83,79.15,521500.0,42.9393,43.0754,42.8904,43.0645,521500.0
2009-01-26 13:30:00,79.15,79.15,78.66,78.66,363700.0,43.0645,43.0645,42.7979,42.7979,363700.0
2009-01-26 13:35:00,78.67,78.94,78.66,78.92,302200.0,42.8033,42.9502,42.7979,42.9393,302200.0
2009-01-26 13:40:00,78.93,79.2,78.92,79.2,339900.0,42.9448,43.0917,42.9393,43.0917,339900.0
2009-01-26 13:45:00,79.2,79.22,78.95,78.96,208100.0,43.0917,43.1026,42.9557,42.9611,208100.0
2009-01-26 13:50:00,78.96,79.02,78.77,78.98,241700.0,42.9611,42.9937,42.8577,42.972,241700.0
2009-01-26 13:55:00,78.96,79.08,78.81,79.03,296600.0,42.9611,43.0264,42.8795,42.9992,296600.0
2009-01-26 14:00:00,79.03,79.06,78.53,78.67,469700.0,42.9992,43.0155,42.7271,42.8033,469700.0
2009-01-26 14:05:00,78.66,78.67,78.45,78.65,314900.0,42.7979,42.8033,42.6836,42.7924,314900.0
2009-01-26 14:10:00,78.64,78.67,78.1,78.11,407700.0,42.787,42.8033,42.4932,42.4986,407700.0
2009-01-26 14:15:00,78.11,78.35,78.0,78.31,369800.0,42.4986,42.6292,42.4388,42.6074,369800.0
2009-01-26 14:20:00,78.31,78.53,78.27,78.43,331300.0,42.6074,42.7271,42.5857,42.6727,331300.0
2009-01-26 14:25:00,78.42,78.58,78.35,78.48,274600.0,42.6673,42.7543,42.6292,42.6999,274600.0
2009-01-26 14:30:00,78.48,78.72,78.37,78.72,418000.0,42.6999,42.8305,42.6401,42.8305,418000.0
2009-01-26 14:35:00,78.72,78.72,78.49,78.5,284700.0,42.8305,42.8305,42.7054,42.7108,284700.0
2009-01-26 14:40:00,78.5,78.64,78.36,78.47,280000.0,42.7108,42.787,42.6346,42.6945,280000.0
2009-01-26 14:45:00,78.48,78.78,78.37,78.76,280500.0,42.6999,42.8632,42.6401,42.8523,280500.0
2009-01-26 14:50:00,78.77,78.89,78.68,78.87,238800.0,42.8577,42.923,42.8088,42.9121,238800.0
2009-01-26 14:55:00,78.86,79.06,78.69,78.97,296700.0,42.9067,43.0155,42.8142,42.9665,296700.0
2009-01-26 15:00:00,78.97,79.24,78.95,79.19,331600.0,42.9665,43.1134,42.9557,43.0862,331600.0
2009-01-26 15:05:00,79.19,79.26,79.06,79.19,341500.0,43.0862,43.1243,43.0155,43.0862,341500.0
2009-01-26 15:10:00,79.2,79.25,78.91,78.97,413200.0,43.0917,43.1189,42.9339,42.9665,413200.0
2009-01-26 15:15:00,78.97,79.0,78.7,78.89,366200.0,42.9665,42.9829,42.8196,42.923,366200.0
2009-01-26 15:20:00,78.86,79.1,78.82,78.89,386800.0,42.9067,43.0373,42.8849,42.923,386800.0
2009-01-26 15:25:00,78.89,79.23,78.89,79.0,426400.0,42.923,43.108,42.923,42.9829,426400.0
2009-01-26 15:30:00,79.0,79.0,78.58,78.71,555500.0,42.9829,42.9829,42.7543,42.8251,555500.0
2009-01-26 15:35:00,78.71,79.14,78.7,78.76,825200.0,42.8251,43.059,42.8196,42.8523,825200.0
2009-01-26 15:40:00,78.75,78.91,78.3,78.58,990600.0,42.8468,42.9339,42.602,42.7543,990600.0
2009-01-26 15:45:00,78.58,78.72,78.36,78.61,750900.0,42.7543,42.8305,42.6346,42.7707,750900.0
2009-01-26 15:50:00,78.61,78.89,78.44,78.77,806700.0,42.7707,42.923,42.6782,42.8577,806700.0
2009-01-26 15:55:00,78.76,78.81,78.49,78.71,910600.0,42.8523,42.8795,42.7054,42.8251,910600.0
2009-01-27 09:30:00,78.27,78.49,78.13,78.31,504100.0,42.5857,42.7054,42.5095,42.6074,504100.0
2009-01-27 09:35:00,78.3,79.0,78.22,78.97,732900.0,42.602,42.9829,42.5585,42.9665,732900.0
2009-01-27 09:40:00,78.98,79.1,78.77,78.83,773000.0,42.972,43.0373,42.8577,42.8904,773000.0
2009-01-27 09:45:00,78.83,78.98,78.4,78.45,646300.0,42.8904,42.972,42.6564,42.6836,646300.0
2009-01-27 09:50:00,78.46,78.69,78.34,78.41,595500.0,42.6891,42.8142,42.6238,42.6618,595500.0
2009-01-27 09:55:00,78.39,78.69,78.39,78.61,589400.0,42.651,42.8142,42.651,42.7707,589400.0
2009-01-27 10:00:00,78.62,78.78,78.35,78.41,813900.0,42.7761,42.8632,42.6292,42.6618,813900.0
2009-01-27 10:05:00,78.43,78.44,78.0,78.17,719600.0,42.6727,42.6782,42.4388,42.5313,719600.0
2009-01-27 10:10:00,78.16,78.25,78.0,78.21,571600.0,42.5258,42.5748,42.4388,42.553,571600.0
2009-01-27 10:15:00,78.18,78.3,77.98,78.03,587600.0,42.5367,42.602,42.4279,42.4551,587600.0
2009-01-27 10:20:00,78.02,78.23,78.01,78.08,557700.0,42.4497,42.5639,42.4442,42.4823,557700.0
2009-01-27 10:25:00,78.09,78.25,78.0,78.08,455700.0,42.4877,42.5748,42.4388,42.4823,455700.0
2009-01-27 10:30:00,78.07,78.24,77.95,78.23,494700.0,42.4769,42.5694,42.4116,42.5639,494700.0
2009-01-27 10:35:00,78.24,78.37,78.19,78.21,387600.0,42.5694,42.6401,42.5421,42.553,387600.0
2009-01-27 10:40:00,78.21,78.38,77.98,78.01,548100.0,42.553,42.6455,42.4279,42.4442,548100.0
2009-01-27 10:45:00,78.01,78.01,77.66,77.73,448700.0,42.4442,42.4442,42.2538,42.2919,448700.0
2009-01-27 10:50:00,77.7,77.98,77.62,77.89,282800.0,42.2755,42.4279,42.232,42.3789,282800.0
2009-01-27 10:55:00,77.93,78.29,77.89,78.25,300500.0,42.4007,42.5966,42.3789,42.5748,300500.0
2009-01-27 11:00:00,78.25,78.34,78.19,78.28,173200.0,42.5748,42.6238,42.5421,42.5911,173200.0
2009-01-27 11:05:00,78.3,78.65,78.24,78.54,428500.0,42.602,42.7924,42.5694,42.7326,428500.0
2009-01-27 11:10:00,78.55,78.63,78.47,78.51,294100.0,42.738,42.7815,42.6945,42.7163,294100.0
2009-01-27 11:15:00,78.53,78.81,78.52,78.69,540700.0,42.7271,42.8795,42.7217,42.8142,540700.0
2009-01-27 11:20:00,78.67,78.85,78.63,78.78,437900.0,42.8033,42.9012,42.7815,42.8632,437900.0
2009-01-27 11:25:00,78.78,78.93,78.6,78.7,414000.0,42.8632,42.9448,42.7652,42.8196,414000.0
2009-01-27 11:30:00,78.71,78.8,78.54,78.65,337700.0,42.8251,42.874,42.7326,42.7924,337700.0
2009-01-27 11:35:00,78.66,78.75,78.61,78.71,237200.0,42.7979,42.8468,42.7707,42.8251,237200.0
2009-01-27 11:40:00,78.71,78.75,78.58,78.69,237800.0,42.8251,42.8468,42.7543,42.8142,237800.0
2009-01-27 11:45:00,78.69,78.83,78.69,78.73,164300.0,42.8142,42.8904,42.8142,42.836,164300.0
2009-01-27 11:50:00,78.73,78.88,78.68,78.83,239600.0,42.836,42.9176,42.8088,42.8904,239600.0
2009-01-27 11:55:00,78.86,78.96,78.73,78.78,328800.0,42.9067,42.9611,42.836,42.8632,328800.0
2009-01-27 12:00:00,78.78,78.89,78.72,78.8,285700.0,42.8632,42.923,42.8305,42.874,285700.0
2009-01-27 12:05:00,78.8,78.93,78.8,78.9,276400.0,42.874,42.9448,42.874,42.9284,276400.0
2009-01-27 12:10:00,78.9,79.0,78.88,78.97,571500.0,42.9284,42.9829,42.9176,42.9665,571500.0
2009-01-27 12:15:00,78.97,79.1,78.93,79.03,363000.0,42.9665,43.0373,42.9448,42.9992,363000.0
2009-01-27 12:20:00,79.03,79.09,78.97,79.0,219700.0,42.9992,43.0318,42.9665,42.9829,219700.0
2009-01-27 12:25:00,78.98,79.32,78.96,79.28,769300.0,42.972,43.157,42.9611,43.1352,769300.0
2009-01-27 12:30:00,79.28,79.29,79.11,79.14,264200.0,43.1352,43.1406,43.0427,43.059,264200.0
2009-01-27 12:35:00,79.15,79.25,79.12,79.24,235500.0,43.0645,43.1189,43.0481,43.1134,235500.0
2009-01-27 12:40:00,79.24,79.31,79.08,79.11,393200.0,43.1134,43.1515,43.0264,43.0427,393200.0
2009-01-27 12:45:00,79.13,79.13,79.01,79.07,191400.0,43.0536,43.0536,42.9883,43.0209,191400.0
2009-01-27 12:50:00,79.05,79.22,78.97,79.18,211400.0,43.0101,43.1026,42.9665,43.0808,211400.0
2009-01-27 12:55:00,79.18,79.3,79.11,79.15,252800.0,43.0808,43.1461,43.0427,43.0645,252800.0
2009-01-27 13:00:00,79.15,79.19,79.09,79.11,190500.0,43.0645,43.0862,43.0318,43.0427,190500.0
2009-01-27 13:05:00,79.13,79.13,78.94,79.05,328200.0,43.0536,43.0536,42.9502,43.0101,328200.0
2009-01-27 13:10:00,79.06,79.25,79.02,79.18,382000.0,43.0155,43.1189,42.9937,43.0808,382000.0
2009-01-27 13:15:00,79.17,79.19,79.02,79.03,215400.0,43.0754,43.0862,42.9937,42.9992,215400.0
2009-01-27 13:20:00,79.03,79.33,79.03,79.31,355300.0,42.9992,43.1624,42.9992,43.1515,355300.0
2009-01-27 13:25:00,79.32,79.43,79.06,79.19,504600.0,43.157,43.2168,43.0155,43.0862,504600.0
2009-01-27 13:30:00,79.17,79.22,79.01,79.04,279200.0,43.0754,43.1026,42.9883,43.0046,279200.0
2009-01-27 13:35:00,79.04,79.07,78.93,79.01,308700.0,43.0046,43.0209,42.9448,42.9883,308700.0
2009-01-27 13:40:00,79.02,79.3,79.01,79.19,425300.0,42.9937,43.1461,42.9883,43.0862,425300.0
2009-01-27 13:45:00,79.19,79.29,79.02,79.14,301100.0,43.0862,43.1406,42.9937,43.059,301100.0
2009-01-27 13:50:00,79.13,79.33,79.13,79.23,235200.0,43.0536,43.1624,43.0536,43.108,235200.0
2009-01-27 13:55:00,79.24,79.24,78.91,78.93,386800.0,43.1134,43.1134,42.9339,42.9448,386800.0
2009-01-27 14:00:00,78.92,78.94,78.68,78.75,588600.0,42.9393,42.9502,42.8088,42.8468,588600.0
2009-01-27 14:05:00,78.73,78.74,78.4,78.47,503700.0,42.836,42.8414,42.6564,42.6945,503700.0
2009-01-27 14:10:00,78.47,78.73,78.36,78.5,411800.0,42.6945,42.836,42.6346,42.7108,411800.0
2009-01-27 14:15:00,78.5,78.8,78.39,78.62,369100.0,42.7108,42.874,42.651,42.7761,369100.0
2009-01-27 14:20:00,78.63,78.7,78.25,78.32,373900.0,42.7815,42.8196,42.5748,42.6129,373900.0
2009-01-27 14:25:00,78.32,78.46,78.08,78.15,457000.0,42.6129,42.6891,42.4823,42.5204,457000.0
2009-01-27 14:30:00,78.14,78.22,77.95,78.21,486000.0,42.5149,42.5585,42.4116,42.553,486000.0
2009-01-27 14:35:00,78.22,78.6,78.22,78.41,430400.0,42.5585,42.7652,42.5585,42.6618,430400.0
2009-01-27 14:40:00,78.41,78.59,78.36,78.46,270900.0,42.6618,42.7598,42.6346,42.6891,270900.0
2009-01-27 14:45:00,78.47,78.64,78.35,78.64,218400.0,42.6945,42.787,42.6292,42.787,218400.0
2009-01-27 14:50:00,78.63,78.88,78.63,78.75,368800.0,42.7815,42.9176,42.7815,42.8468,368800.0
2009-01-27 14:55:00,78.76,78.8,78.65,78.79,227500.0,42.8523,42.874,42.7924,42.8686,227500.0
2009-01-27 15:00:00,78.8,78.91,78.43,78.57,540600.0,42.874,42.9339,42.6727,42.7489,540600.0
2009-01-27 15:05:00,78.56,78.73,78.42,78.66,352800.0,42.7435,42.836,42.6673,42.7979,352800.0
2009-01-27 15:10:00,78.66,78.8,78.53,78.77,312100.0,42.7979,42.874,42.7271,42.8577,312100.0
2009-01-27 15:15:00,78.77,79.23,78.74,78.85,737200.0,42.8577,43.108,42.8414,42.9012,737200.0
2009-01-27 15:20:00,78.84,79.18,78.79,79.08,562800.0,42.8958,43.0808,42.8686,43.0264,562800.0
2009-01-27 15:25:00,79.08,79.2,78.91,79.13,606800.0,43.0264,43.0917,42.9339,43.0536,606800.0
2009-01-27 15:30:00,79.12,79.13,78.75,78.82,668000.0,43.0481,43.0536,42.8468,42.8849,668000.0
2009-01-27 15:35:00,78.82,78.97,78.75,78.92,450000.0,42.8849,42.9665,42.8468,42.9393,450000.0
2009-01-27 15:40:00,78.91,78.92,78.7,78.87,681100.0,42.9339,42.9393,42.8196,42.9121,681100.0
2009-01-27 15:45:00,78.87,78.9,78.72,78.8,931500.0,42.9121,42.9284,42.8305,42.874,931500.0
2009-01-27 15:50:00,78.8,78.97,78.63,78.92,624200.0,42.874,42.9665,42.7815,42.9393,624200.0
2009-01-27 15:55:00,78.92,78.98,78.72,78.72,882000.0,42.9393,42.972,42.8305,42.8305,882000.0
2009-01-28 09:30:00,79.38,79.6,78.74,78.75,928700.0,43.1896,43.3093,42.8414,42.8468,928700.0
2009-01-28 09:35:00,78.75,78.87,78.56,78.75,741600.0,42.8468,42.9121,42.7435,42.8468,741600.0
2009-01-28 09:40:00,78.76,78.89,78.51,78.58,784200.0,42.8523,42.923,42.7163,42.7543,784200.0
2009-01-28 09:45:00,78.58,78.75,78.51,78.55,641600.0,42.7543,42.8468,42.7163,42.738,641600.0
2009-01-28 09:50:00,78.55,78.6,78.08,78.08,946900.0,42.738,42.7652,42.4823,42.4823,946900.0
2009-01-28 09:55:00,78.09,78.12,77.74,77.74,917900.0,42.4877,42.5041,42.2973,42.2973,917900.0
2009-01-28 10:00:00,77.74,77.94,77.54,77.55,844600.0,42.2973,42.4061,42.1885,42.1939,844600.0
2009-01-28 10:05:00,77.55,77.7,77.14,77.69,978700.0,42.1939,42.2755,41.9709,42.2701,978700.0
2009-01-28 10:10:00,77.7,77.82,77.51,77.69,738900.0,42.2755,42.3408,42.1722,42.2701,738900.0
2009-01-28 10:15:00,77.7,77.8,77.61,77.79,668900.0,42.2755,42.33,42.2266,42.3245,668900.0
2009-01-28 10:20:00,77.8,77.9,77.69,77.86,544400.0,42.33,42.3844,42.2701,42.3626,544400.0
2009-01-28 10:25:00,77.85,77.99,77.8,77.98,623400.0,42.3572,42.4333,42.33,42.4279,623400.0
2009-01-28 10:30:00,77.98,78.49,77.73,78.43,1375800.0,42.4279,42.7054,42.2919,42.6727,1375800.0
2009-01-28 10:35:00,78.43,78.46,78.2,78.27,926600.0,42.6727,42.6891,42.5476,42.5857,926600.0
2009-01-28 10:40:00,78.26,78.33,78.07,78.16,563600.0,42.5802,42.6183,42.4769,42.5258,563600.0
2009-01-28 10:45:00,78.14,78.53,78.04,78.4,760900.0,42.5149,42.7271,42.4605,42.6564,760900.0
2009-01-28 10:50:00,78.4,78.6,78.28,78.57,536400.0,42.6564,42.7652,42.5911,42.7489,536400.0
2009-01-28 10:55:00,78.57,78.71,78.42,78.5,498400.0,42.7489,42.8251,42.6673,42.7108,498400.0
2009-01-28 11:00:00,78.51,78.63,78.33,78.42,401900.0,42.7163,42.7815,42.6183,42.6673,401900.0
2009-01-28 11:05:00,78.42,78.71,78.33,78.64,390400.0,42.6673,42.8251,42.6183,42.787,390400.0
2009-01-28 11:10:00,78.65,78.65,78.25,78.3,501800.0,42.7924,42.7924,42.5748,42.602,501800.0
2009-01-28 11:15:00,78.32,78.37,78.14,78.35,274500.0,42.6129,42.6401,42.5149,42.6292,274500.0
2009-01-28 11:20:00,78.35,78.54,78.31,78.38,397000.0,42.6292,42.7326,42.6074,42.6455,397000.0
2009-01-28 11:25:00,78.39,78.56,78.32,78.38,236800.0,42.651,42.7435,42.6129,42.6455,236800.0
2009-01-28 11:30:00,78.39,78.43,78.13,78.3,320700.0,42.651,42.6727,42.5095,42.602,320700.0
2009-01-28 11:35:00,78.3,78.3,77.97,78.01,432400.0,42.602,42.602,42.4224,42.4442,432400.0
2009-01-28 11:40:00,78.01,78.27,77.98,78.08,322300.0,42.4442,42.5857,42.4279,42.4823,322300.0
2009-01-28 11:45:00,78.08,78.18,78.03,78.14,258100.0,42.4823,42.5367,42.4551,42.5149,258100.0
2009-01-28 11:50:00,78.13,78.36,78.13,78.3,280900.0,42.5095,42.6346,42.5095,42.602,280900.0
2009-01-28 11:55:00,78.29,78.48,78.28,78.43,378200.0,42.5966,42.6999,42.5911,42.6727,378200.0
2009-01-28 12:00:00,78.42,78.56,78.34,78.52,449100.0,42.6673,42.7435,42.6238,42.7217,449100.0
2009-01-28 12:05:00,78.54,78.63,78.41,78.46,373600.0,42.7326,42.7815,42.6618,42.6891,373600.0
2009-01-28 12:10:00,78.46,78.54,78.36,78.39,373200.0,42.6891,42.7326,42.6346,42.651,373200.0
2009-01-28 12:15:00,78.39,78.39,78.2,78.25,252500.0,42.651,42.651,42.5476,42.5748,252500.0
2009-01-28 12:20:00,78.25,78.34,78.21,78.29,108600.0,42.5748,42.6238,42.553,42.5966,108600.0
2009-01-28 12:25:00,78.28,78.34,78.26,78.32,152900.0,42.5911,42.6238,42.5802,42.6129,152900.0
2009-01-28 12:30:00,78.32,78.32,78.09,78.14,198600.0,42.6129,42.6129,42.4877,42.5149,198600.0
2009-01-28 12:35:00,78.14,78.36,78.13,78.26,243600.0,42.5149,42.6346,42.5095,42.5802,243600.0
2009-01-28 12:40:00,78.26,78.26,78.12,78.12,127300.0,42.5802,42.5802,42.5041,42.5041,127300.0
2009-01-28 12:45:00,78.12,78.24,78.06,78.06,207500.0,42.5041,42.5694,42.4714,42.4714,207500.0
2009-01-28 12:50:00,78.07,78.14,78.0,78.05,330800.0,42.4769,42.5149,42.4388,42.466,330800.0
2009-01-28 12:55:00,78.05,78.13,78.03,78.12,118600.0,42.466,42.5095,42.4551,42.5041,118600.0
2009-01-28 13:00:00,78.13,78.14,78.04,78.04,212800.0,42.5095,42.5149,42.4605,42.4605,212800.0
2009-01-28 13:05:00,78.04,78.34,78.04,78.26,285100.0,42.4605,42.6238,42.4605,42.5802,285100.0
2009-01-28 13:10:00,78.26,78.35,78.22,78.22,127600.0,42.5802,42.6292,42.5585,42.5585,127600.0
2009-01-28 13:15:00,78.22,78.24,78.15,78.17,147400.0,42.5585,42.5694,42.5204,42.5313,147400.0
2009-01-28 13:20:00,78.17,78.44,78.12,78.42,163800.0,42.5313,42.6782,42.5041,42.6673,163800.0
2009-01-28 13:25:00,78.42,78.5,78.37,78.45,456100.0,42.6673,42.7108,42.6401,42.6836,456100.0
2009-01-28 13:30:00,78.45,78.65,78.45,78.54,377500.0,42.6836,42.7924,42.6836,42.7326,377500.0
2009-01-28 13:35:00,78.54,78.61,78.46,78.49,245200.0,42.7326,42.7707,42.6891,42.7054,245200.0
2009-01-28 13:40:00,78.48,78.7,78.48,78.68,314200.0,42.6999,42.8196,42.6999,42.8088,314200.0
2009-01-28 13:45:00,78.69,78.98,78.67,78.88,531600.0,42.8142,42.972,42.8033,42.9176,531600.0
2009-01-28 13:50:00,78.87,78.99,78.75,78.83,423800.0,42.9121,42.9774,42.8468,42.8904,423800.0
2009-01-28 13:55:00,78.82,78.84,78.52,78.58,392700.0,42.8849,42.8958,42.7217,42.7543,392700.0
2009-01-28 14:00:00,78.59,78.9,78.47,78.85,293000.0,42.7598,42.9284,42.6945,42.9012,293000.0
2009-01-28 14:05:00,78.85,78.9,78.72,78.85,213000.0,42.9012,42.9284,42.8305,42.9012,213000.0
2009-01-28 14:10:00,78.85,79.0,78.77,78.96,345400.0,42.9012,42.9829,42.8577,42.9611,345400.0
2009-01-28 14:15:00,78.96,79.06,78.73,78.97,723600.0,42.9611,43.0155,42.836,42.9665,723600.0
2009-01-28 14:20:00,78.96,79.28,78.61,78.61,866900.0,42.9611,43.1352,42.7707,42.7707,866900.0
2009-01-28 14:25:00,78.6,78.72,78.5,78.67,528200.0,42.7652,42.8305,42.7108,42.8033,528200.0
2009-01-28 14:30:00,78.68,78.77,78.48,78.71,500200.0,42.8088,42.8577,42.6999,42.8251,500200.0
2009-01-28 14:35:00,78.7,78.81,78.43,78.73,400300.0,42.8196,42.8795,42.6727,42.836,400300.0
2009-01-28 14:40:00,78.72,78.98,78.63,78.83,333200.0,42.8305,42.972,42.7815,42.8904,333200.0
2009-01-28 14:45:00,78.83,78.87,78.62,78.73,367000.0,42.8904,42.9121,42.7761,42.836,367000.0
2009-01-28 14:50:00,78.74,78.75,78.52,78.59,285500.0,42.8414,42.8468,42.7217,42.7598,285500.0
2009-01-28 14:55:00,78.6,79.09,78.59,79.05,426500.0,42.7652,43.0318,42.7598,43.0101,426500.0
2009-01-28 15:00:00,79.01,79.15,78.94,79.05,657800.0,42.9883,43.0645,42.9502,43.0101,657800.0
2009-01-28 15:05:00,79.05,79.16,78.59,78.75,648300.0,43.0101,43.0699,42.7598,42.8468,648300.0
2009-01-28 15:10:00,78.75,78.87,78.42,78.57,564900.0,42.8468,42.9121,42.6673,42.7489,564900.0
2009-01-28 15:15:00,78.58,78.86,78.53,78.76,300000.0,42.7543,42.9067,42.7271,42.8523,300000.0
2009-01-28 15:20:00,78.78,78.86,78.48,78.5,469400.0,42.8632,42.9067,42.6999,42.7108,469400.0
2009-01-28 15:25:00,78.49,78.54,78.23,78.45,483700.0,42.7054,42.7326,42.5639,42.6836,483700.0
2009-01-28 15:30:00,78.45,78.65,78.39,78.63,565400.0,42.6836,42.7924,42.651,42.7815,565400.0
2009-01-28 15:35:00,78.63,78.93,78.56,78.88,756500.0,42.7815,42.9448,42.7435,42.9176,756500.0
2009-01-28 15:40:00,78.87,78.98,78.72,78.85,803200.0,42.9121,42.972,42.8305,42.9012,803200.0
2009-01-28 15:45:00,78.85,79.18,78.83,79.11,1114900.0,42.9012,43.0808,42.8904,43.0427,1114900.0
2009-01-28 15:50:00,79.1,79.17,78.83,79.07,730200.0,43.0373,43.0754,42.8904,43.0209,730200.0
2009-01-28 15:55:00,79.07,79.26,78.91,79.16,1186400.0,43.0209,43.1243,42.9339,43.0699,1186400.0
2009-01-29 09:30:00,77.58,77.98,77.42,77.92,995800.0,42.2103,42.4279,42.1232,42.3952,995800.0
2009-01-29 09:35:00,77.92,77.97,77.5,77.56,780800.0,42.3952,42.4224,42.1667,42.1994,780800.0
2009-01-29 09:40:00,77.58,78.0,77.53,77.78,830800.0,42.2103,42.4388,42.1831,42.3191,830800.0
2009-01-29 09:45:00,77.78,77.99,77.71,77.82,385200.0,42.3191,42.4333,42.281,42.3408,385200.0
2009-01-29 09:50:00,77.82,77.94,77.68,77.84,484300.0,42.3408,42.4061,42.2647,42.3517,484300.0
2009-01-29 09:55:00,77.84,78.0,77.77,77.98,522500.0,42.3517,42.4388,42.3136,42.4279,522500.0
2009-01-29 10:00:00,77.98,78.0,77.77,77.8,665300.0,42.4279,42.4388,42.3136,42.33,665300.0
2009-01-29 10:05:00,77.81,77.85,77.67,77.76,427300.0,42.3354,42.3572,42.2592,42.3082,427300.0
2009-01-29 10:10:00,77.77,77.81,77.56,77.77,417000.0,42.3136,42.3354,42.1994,42.3136,417000.0
2009-01-29 10:15:00,77.78,77.83,77.68,77.77,334400.0,42.3191,42.3463,42.2647,42.3136,334400.0
2009-01-29 10:20:00,77.77,77.81,77.48,77.69,429100.0,42.3136,42.3354,42.1558,42.2701,429100.0
2009-01-29 10:25:00,77.67,77.74,77.49,77.7,493400.0,42.2592,42.2973,42.1613,42.2755,493400.0
2009-01-29 10:30:00,77.69,77.74,77.47,77.61,406900.0,42.2701,42.2973,42.1504,42.2266,406900.0
2009-01-29 10:35:00,77.62,77.79,77.52,77.77,382900.0,42.232,42.3245,42.1776,42.3136,382900.0
2009-01-29 10:40:00,77.77,77.85,77.64,77.75,508600.0,42.3136,42.3572,42.2429,42.3027,508600.0
2009-01-29 10:45:00,77.74,77.77,77.59,77.6,325600.0,42.2973,42.3136,42.2157,42.2211,325600.0
2009-01-29 10:50:00,77.6,77.85,77.51,77.84,379100.0,42.2211,42.3572,42.1722,42.3517,379100.0
2009-01-29 10:55:00,77.85,77.87,77.67,77.75,353400.0,42.3572,42.368,42.2592,42.3027,353400.0
2009-01-29 11:00:00,77.75,77.81,77.66,77.7,351100.0,42.3027,42.3354,42.2538,42.2755,351100.0
2009-01-29 11:05:00,77.69,77.76,77.66,77.75,245900.0,42.2701,42.3082,42.2538,42.3027,245900.0
2009-01-29 11:10:00,77.76,77.85,77.7,77.85,369900.0,42.3082,42.3572,42.2755,42.3572,369900.0
2009-01-29 11:15:00,77.84,77.88,77.7,77.71,333700.0,42.3517,42.3735,42.2755,42.281,333700.0
2009-01-29 11:20:00,77.71,77.79,77.62,77.75,281100.0,42.281,42.3245,42.232,42.3027,281100.0
2009-01-29 11:25:00,77.75,77.75,77.64,77.65,300000.0,42.3027,42.3027,42.2429,42.2483,300000.0
2009-01-29 11:30:00,77.65,77.73,77.57,77.66,350600.0,42.2483,42.2919,42.2048,42.2538,350600.0
2009-01-29 11:35:00,77.66,77.69,77.6,77.63,178300.0,42.2538,42.2701,42.2211,42.2375,178300.0
2009-01-29 11:40:00,77.64,77.71,77.56,77.6,185200.0,42.2429,42.281,42.1994,42.2211,185200.0
2009-01-29 11:45:00,77.6,77.61,77.5,77.52,252400.0,42.2211,42.2266,42.1667,42.1776,252400.0
2009-01-29 11:50:00,77.53,77.55,77.43,77.48,255400.0,42.1831,42.1939,42.1286,42.1558,255400.0
2009-01-29 11:55:00,77.48,77.5,77.35,77.35,318100.0,42.1558,42.1667,42.0851,42.0851,318100.0
2009-01-29 12:00:00,77.35,77.36,77.04,77.23,533900.0,42.0851,42.0906,41.9164,42.0198,533900.0
2009-01-29 12:05:00,77.23,77.37,77.2,77.31,317800.0,42.0198,42.096,42.0035,42.0634,317800.0
2009-01-29 12:10:00,77.3,77.63,77.3,77.61,409700.0,42.0579,42.2375,42.0579,42.2266,409700.0
2009-01-29 12:15:00,77.61,77.69,77.51,77.64,281500.0,42.2266,42.2701,42.1722,42.2429,281500.0
2009-01-29 12:20:00,77.64,77.67,77.5,77.52,204100.0,42.2429,42.2592,42.1667,42.1776,204100.0
2009-01-29 12:25:00,77.52,77.68,77.5,77.65,287500.0,42.1776,42.2647,42.1667,42.2483,287500.0
2009-01-29 12:30:00,77.64,77.64,77.46,77.56,272200.0,42.2429,42.2429,42.145,42.1994,272200.0
2009-01-29 12:35:00,77.56,77.64,77.35,77.36,369500.0,42.1994,42.2429,42.0851,42.0906,369500.0
2009-01-29 12:40:00,77.36,77.37,77.25,77.37,292900.0,42.0906,42.096,42.0307,42.096,292900.0
2009-01-29 12:45:00,77.36,77.44,77.34,77.4,170900.0,42.0906,42.1341,42.0797,42.1123,170900.0
2009-01-29 12:50:00,77.4,77.42,77.25,77.25,229000.0,42.1123,42.1232,42.0307,42.0307,229000.0
2009-01-29 12:55:00,77.25,77.25,77.06,77.18,479700.0,42.0307,42.0307,41.9273,41.9926,479700.0
2009-01-29 13:00:00,77.18,77.26,76.97,77.03,442000.0,41.9926,42.0361,41.8784,41.911,442000.0
2009-01-29 13:05:00,77.02,77.14,76.99,77.01,316500.0,41.9056,41.9709,41.8892,41.9001,316500.0
2009-01-29 13:10:00,77.01,77.16,76.96,77.15,303100.0,41.9001,41.9817,41.8729,41.9763,303100.0
2009-01-29 13:15:00,77.14,77.28,77.14,77.18,260500.0,41.9709,42.047,41.9709,41.9926,260500.0
2009-01-29 13:20:00,77.18,77.21,77.05,77.11,284200.0,41.9926,42.0089,41.9219,41.9545,284200.0
2009-01-29 13:25:00,77.11,77.31,77.1,77.16,271200.0,41.9545,42.0634,41.9491,41.9817,271200.0
2009-01-29 13:30:00,77.17,77.26,77.1,77.14,212500.0,41.9872,42.0361,41.9491,41.9709,212500.0
2009-01-29 13:35:00,77.15,77.27,77.07,77.14,258700.0,41.9763,42.0416,41.9328,41.9709,258700.0
2009-01-29 13:40:00,77.14,77.33,77.13,77.16,268900.0,41.9709,42.0742,41.9654,41.9817,268900.0
2009-01-29 13:45:00,77.16,77.3,77.01,77.01,364500.0,41.9817,42.0579,41.9001,41.9001,364500.0
2009-01-29 13:50:00,77.01,77.06,76.81,76.97,376800.0,41.9001,41.9273,41.7913,41.8784,376800.0
2009-01-29 13:55:00,76.96,77.0,76.75,76.99,400200.0,41.8729,41.8947,41.7587,41.8892,400200.0
2009-01-29 14:00:00,76.99,77.1,76.91,77.01,272000.0,41.8892,41.9491,41.8457,41.9001,272000.0
2009-01-29 14:05:00,77.02,77.24,77.01,77.18,396100.0,41.9056,42.0253,41.9001,41.9926,396100.0
2009-01-29 14:10:00,77.18,77.24,76.98,77.23,300000.0,41.9926,42.0253,41.8838,42.0198,300000.0
2009-01-29 14:15:00,77.23,77.23,76.98,77.13,341800.0,42.0198,42.0198,41.8838,41.9654,341800.0
2009-01-29 14:20:00,77.13,77.19,77.01,77.07,216700.0,41.9654,41.9981,41.9001,41.9328,216700.0
2009-01-29 14:25:00,77.06,77.26,77.01,77.25,345400.0,41.9273,42.0361,41.9001,42.0307,345400.0
2009-01-29 14:30:00,77.24,77.28,77.17,77.24,289200.0,42.0253,42.047,41.9872,42.0253,289200.0
2009-01-29 14:35:00,77.24,77.29,77.08,77.29,402000.0,42.0253,42.0525,41.9382,42.0525,402000.0
2009-01-29 14:40:00,77.28,77.42,77.18,77.28,401800.0,42.047,42.1232,41.9926,42.047,401800.0
2009-01-29 14:45:00,77.28,77.29,77.01,77.07,349300.0,42.047,42.0525,41.9001,41.9328,349300.0
2009-01-29 14:50:00,77.06,77.08,76.98,77.05,294300.0,41.9273,41.9382,41.8838,41.9219,294300.0
2009-01-29 14:55:00,77.04,77.09,76.76,76.84,457700.0,41.9164,41.9437,41.7641,41.8076,457700.0
2009-01-29 15:00:00,76.85,77.12,76.85,77.11,633700.0,41.8131,41.96,41.8131,41.9545,633700.0
2009-01-29 15:05:00,77.11,77.12,76.96,77.1,520800.0,41.9545,41.96,41.8729,41.9491,520800.0
2009-01-29 15:10:00,77.1,77.27,76.95,77.19,451600.0,41.9491,42.0416,41.8675,41.9981,451600.0
2009-01-29 15:15:00,77.2,77.41,77.16,77.21,630700.0,42.0035,42.1178,41.9817,42.0089,630700.0
2009-01-29 15:20:00,77.22,77.25,76.92,77.0,685500.0,42.0144,42.0307,41.8512,41.8947,685500.0
2009-01-29 15:25:00,76.99,77.11,76.89,77.1,573800.0,41.8892,41.9545,41.8348,41.9491,573800.0
2009-01-29 15:30:00,77.1,77.11,76.64,76.66,729200.0,41.9491,41.9545,41.6988,41.7097,729200.0
2009-01-29 15:35:00,76.66,77.01,76.65,76.75,715000.0,41.7097,41.9001,41.7043,41.7587,715000.0
2009-01-29 15:40:00,76.76,77.12,76.75,77.0,727800.0,41.7641,41.96,41.7587,41.8947,727800.0
2009-01-29 15:45:00,77.0,77.08,76.83,77.02,695300.0,41.8947,41.9382,41.8022,41.9056,695300.0
2009-01-29 15:50:00,77.01,77.07,76.67,76.85,905700.0,41.9001,41.9328,41.7151,41.8131,905700.0
2009-01-29 15:55:00,76.84,76.92,76.65,76.69,1444500.0,41.8076,41.8512,41.7043,41.726,1444500.0
2009-01-30 09:30:00,78.27,78.37,77.76,78.34,1504900.0,42.5857,42.6401,42.3082,42.6238,1504900.0
2009-01-30 09:35:00,78.33,78.4,78.01,78.03,1325400.0,42.6183,42.6564,42.4442,42.4551,1325400.0
2009-01-30 09:40:00,78.02,78.06,77.3,77.72,1341400.0,42.4497,42.4714,42.0579,42.2864,1341400.0
2009-01-30 09:45:00,77.73,78.36,77.68,78.34,1560900.0,42.2919,42.6346,42.2647,42.6238,1560900.0
2009-01-30 09:50:00,78.36,78.75,78.35,78.57,1397000.0,42.6346,42.8468,42.6292,42.7489,1397000.0
2009-01-30 09:55:00,78.57,78.89,78.25,78.42,1279400.0,42.7489,42.923,42.5748,42.6673,1279400.0
2009-01-30 10:00:00,78.46,78.6,78.1,78.19,1164600.0,42.6891,42.7652,42.4932,42.5421,1164600.0
2009-01-30 10:05:00,78.19,78.59,78.18,78.23,721900.0,42.5421,42.7598,42.5367,42.5639,721900.0
2009-01-30 10:10:00,78.21,78.44,78.09,78.39,925800.0,42.553,42.6782,42.4877,42.651,925800.0
2009-01-30 10:15:00,78.38,78.39,77.97,77.99,914300.0,42.6455,42.651,42.4224,42.4333,914300.0
2009-01-30 10:20:00,77.99,78.07,77.8,77.95,779100.0,42.4333,42.4769,42.33,42.4116,779100.0
2009-01-30 10:25:00,77.96,78.03,77.55,77.61,735400.0,42.417,42.4551,42.1939,42.2266,735400.0
2009-01-30 10:30:00,77.61,77.67,77.45,77.6,739300.0,42.2266,42.2592,42.1395,42.2211,739300.0
2009-01-30 10:35:00,77.59,77.99,77.57,77.81,522500.0,42.2157,42.4333,42.2048,42.3354,522500.0
2009-01-30 10:40:00,77.8,78.0,77.8,77.94,473300.0,42.33,42.4388,42.33,42.4061,473300.0
2009-01-30 10:45:00,77.94,77.99,77.75,77.76,393300.0,42.4061,42.4333,42.3027,42.3082,393300.0
2009-01-30 10:50:00,77.75,77.75,77.46,77.63,441000.0,42.3027,42.3027,42.145,42.2375,441000.0
2009-01-30 10:55:00,77.63,77.73,77.55,77.72,349800.0,42.2375,42.2919,42.1939,42.2864,349800.0
2009-01-30 11:00:00,77.71,78.0,77.66,77.97,324500.0,42.281,42.4388,42.2538,42.4224,324500.0
2009-01-30 11:05:00,77.97,78.05,77.81,77.97,313300.0,42.4224,42.466,42.3354,42.4224,313300.0
2009-01-30 11:10:00,77.96,77.98,77.77,77.82,444800.0,42.417,42.4279,42.3136,42.3408,444800.0
2009-01-30 11:15:00,77.82,77.88,77.42,77.45,433200.0,42.3408,42.3735,42.1232,42.1395,433200.0
2009-01-30 11:20:00,77.46,77.75,77.4,77.69,343500.0,42.145,42.3027,42.1123,42.2701,343500.0
2009-01-30 11:25:00,77.68,77.69,77.38,77.57,574700.0,42.2647,42.2701,42.1014,42.2048,574700.0
2009-01-30 11:30:00,77.55,77.95,77.53,77.87,380700.0,42.1939,42.4116,42.1831,42.368,380700.0
2009-01-30 11:35:00,77.87,78.0,77.82,78.0,333700.0,42.368,42.4388,42.3408,42.4388,333700.0
2009-01-30 11:40:00,77.99,78.12,77.95,78.04,273900.0,42.4333,42.5041,42.4116,42.4605,273900.0
2009-01-30 11:45:00,78.03,78.29,77.87,78.2,326600.0,42.4551,42.5966,42.368,42.5476,326600.0
2009-01-30 11:50:00,78.2,78.22,78.08,78.17,307300.0,42.5476,42.5585,42.4823,42.5313,307300.0
2009-01-30 11:55:00,78.19,78.38,78.16,78.32,371500.0,42.5421,42.6455,42.5258,42.6129,371500.0
2009-01-30 12:00:00,78.33,78.39,78.04,78.07,440000.0,42.6183,42.651,42.4605,42.4769,440000.0
2009-01-30 12:05:00,78.08,78.28,78.02,78.26,264900.0,42.4823,42.5911,42.4497,42.5802,264900.0
2009-01-30 12:10:00,78.26,78.43,78.24,78.39,327200.0,42.5802,42.6727,42.5694,42.651,327200.0
2009-01-30 12:15:00,78.39,78.43,78.31,78.31,262900.0,42.651,42.6727,42.6074,42.6074,262900.0
2009-01-30 12:20:00,78.31,78.38,78.27,78.34,238000.0,42.6074,42.6455,42.5857,42.6238,238000.0
2009-01-30 12:25:00,78.33,78.45,78.29,78.41,269500.0,42.6183,42.6836,42.5966,42.6618,269500.0
2009-01-30 12:30:00,78.4,78.42,78.14,78.24,274700.0,42.6564,42.6673,42.5149,42.5694,274700.0
2009-01-30 12:35:00,78.25,78.38,78.24,78.35,271500.0,42.5748,42.6455,42.5694,42.6292,271500.0
2009-01-30 12:40:00,78.35,78.37,78.2,78.33,280000.0,42.6292,42.6401,42.5476,42.6183,280000.0
2009-01-30 12:45:00,78.31,78.59,78.3,78.5,420300.0,42.6074,42.7598,42.602,42.7108,420300.0
2009-01-30 12:50:00,78.5,78.57,78.39,78.44,259600.0,42.7108,42.7489,42.651,42.6782,259600.0
2009-01-30 12:55:00,78.42,78.65,78.42,78.59,301200.0,42.6673,42.7924,42.6673,42.7598,301200.0
2009-01-30 13:00:00,78.59,78.79,78.53,78.72,472800.0,42.7598,42.8686,42.7271,42.8305,472800.0
2009-01-30 13:05:00,78.72,78.8,78.64,78.78,275200.0,42.8305,42.874,42.787,42.8632,275200.0
2009-01-30 13:10:00,78.78,78.79,78.63,78.63,277900.0,42.8632,42.8686,42.7815,42.7815,277900.0
2009-01-30 13:15:00,78.65,78.65,78.45,78.49,346900.0,42.7924,42.7924,42.6836,42.7054,346900.0
2009-01-30 13:20:00,78.49,78.8,78.43,78.52,329600.0,42.7054,42.874,42.6727,42.7217,329600.0
2009-01-30 13:25:00,78.52,78.52,78.01,78.2,707700.0,42.7217,42.7217,42.4442,42.5476,707700.0
2009-01-30 13:30:00,78.21,78.21,77.94,78.12,610100.0,42.553,42.553,42.4061,42.5041,610100.0
2009-01-30 13:35:00,78.1,78.14,77.91,77.92,579600.0,42.4932,42.5149,42.3898,42.3952,579600.0
2009-01-30 13:40:00,77.93,78.03,77.7,78.02,570200.0,42.4007,42.4551,42.2755,42.4497,570200.0
2009-01-30 13:45:00,78.03,78.04,77.71,77.83,374300.0,42.4551,42.4605,42.281,42.3463,374300.0
2009-01-30 13:50:00,77.84,77.99,77.73,77.82,231400.0,42.3517,42.4333,42.2919,42.3408,231400.0
2009-01-30 13:55:00,77.81,78.1,77.75,77.9,274700.0,42.3354,42.4932,42.3027,42.3844,274700.0
2009-01-30 14:00:00,77.9,78.13,77.86,77.9,261800.0,42.3844,42.5095,42.3626,42.3844,261800.0
2009-01-30 14:05:00,77.93,78.01,77.8,77.89,299000.0,42.4007,42.4442,42.33,42.3789,299000.0
2009-01-30 14:10:00,77.89,78.0,77.75,77.97,277400.0,42.3789,42.4388,42.3027,42.4224,277400.0
2009-01-30 14:15:00,77.96,77.99,77.82,77.95,205300.0,42.417,42.4333,42.3408,42.4116,205300.0
2009-01-30 14:20:00,77.96,78.02,77.8,77.89,240700.0,42.417,42.4497,42.33,42.3789,240700.0
2009-01-30 14:25:00,77.88,78.15,77.85,78.07,396200.0,42.3735,42.5204,42.3572,42.4769,396200.0
2009-01-30 14:30:00,78.07,78.17,77.87,77.97,331000.0,42.4769,42.5313,42.368,42.4224,331000.0
2009-01-30 14:35:00,77.97,78.14,77.97,78.06,227600.0,42.4224,42.5149,42.4224,42.4714,227600.0
2009-01-30 14:40:00,78.06,78.09,77.95,77.99,289500.0,42.4714,42.4877,42.4116,42.4333,289500.0
2009-01-30 14:45:00,77.99,78.04,77.92,77.94,205800.0,42.4333,42.4605,42.3952,42.4061,205800.0
2009-01-30 14:50:00,77.93,78.04,77.77,77.8,269500.0,42.4007,42.4605,42.3136,42.33,269500.0
2009-01-30 14:55:00,77.79,77.99,77.77,77.91,242800.0,42.3245,42.4333,42.3136,42.3898,242800.0
2009-01-30 15:00:00,77.91,78.07,77.7,77.71,472100.0,42.3898,42.4769,42.2755,42.281,472100.0
2009-01-30 15:05:00,77.7,77.91,77.66,77.73,408200.0,42.2755,42.3898,42.2538,42.2919,408200.0
2009-01-30 15:10:00,77.73,77.99,77.67,77.92,358100.0,42.2919,42.4333,42.2592,42.3952,358100.0
2009-01-30 15:15:00,77.92,78.0,77.62,77.62,364300.0,42.3952,42.4388,42.232,42.232,364300.0
2009-01-30 15:20:00,77.64,77.67,77.31,77.34,744100.0,42.2429,42.2592,42.0634,42.0797,744100.0
2009-01-30 15:25:00,77.34,77.43,77.17,77.27,809100.0,42.0797,42.1286,41.9872,42.0416,809100.0
2009-01-30 15:30:00,77.28,77.3,77.11,77.28,689200.0,42.047,42.0579,41.9545,42.047,689200.0
2009-01-30 15:35:00,77.28,77.35,77.01,77.06,755700.0,42.047,42.0851,41.9001,41.9273,755700.0
2009-01-30 15:40:00,77.07,77.47,77.03,77.11,1144600.0,41.9328,42.1504,41.911,41.9545,1144600.0
2009-01-30 15:45:00,77.11,77.29,76.88,77.11,1169400.0,41.9545,42.0525,41.8294,41.9545,1169400.0
2009-01-30 15:50:00,77.09,77.15,76.85,76.88,1118700.0,41.9437,41.9763,41.8131,41.8294,1118700.0
2009-01-30 15:55:00,76.87,77.0,76.5,76.92,2476600.0,41.824,41.8947,41.6226,41.8512,2476600.0
2009-02-02 09:30:00,76.06,76.49,75.91,76.22,987900.0,41.3832,41.6172,41.3016,41.4703,987900.0
2009-02-02 09:35:00,76.2,76.3,76.02,76.24,615400.0,41.4594,41.5138,41.3615,41.4812,615400.0
2009-02-02 09:40:00,76.24,76.25,75.88,76.1,453500.0,41.4812,41.4866,41.2853,41.405,453500.0
2009-02-02 09:45:00,76.1,76.23,76.02,76.2,423100.0,41.405,41.4757,41.3615,41.4594,423100.0
2009-02-02 09:50:00,76.2,76.36,76.03,76.08,467900.0,41.4594,41.5465,41.3669,41.3941,467900.0
2009-02-02 09:55:00,76.07,76.27,76.05,76.26,397100.0,41.3887,41.4975,41.3778,41.4921,397100.0
2009-02-02 10:00:00,76.26,76.48,76.2,76.24,786300.0,41.4921,41.6118,41.4594,41.4812,786300.0
2009-02-02 10:05:00,76.23,76.4,76.11,76.29,443000.0,41.4757,41.5682,41.4104,41.5084,443000.0
2009-02-02 10:10:00,76.28,76.42,76.22,76.4,409800.0,41.5029,41.5791,41.4703,41.5682,409800.0
2009-02-02 10:15:00,76.4,76.82,76.4,76.7,708900.0,41.5682,41.7967,41.5682,41.7315,708900.0
2009-02-02 10:20:00,76.69,76.8,76.5,76.64,578600.0,41.726,41.7859,41.6226,41.6988,578600.0
2009-02-02 10:25:00,76.63,76.68,76.51,76.67,450800.0,41.6934,41.7206,41.6281,41.7151,450800.0
2009-02-02 10:30:00,76.68,76.72,76.43,76.52,346600.0,41.7206,41.7423,41.5846,41.6335,346600.0
2009-02-02 10:35:00,76.53,76.65,76.47,76.48,447400.0,41.639,41.7043,41.6063,41.6118,447400.0
2009-02-02 10:40:00,76.47,76.54,76.24,76.25,357300.0,41.6063,41.6444,41.4812,41.4866,357300.0
2009-02-02 10:45:00,76.24,76.36,76.2,76.32,323100.0,41.4812,41.5465,41.4594,41.5247,323100.0
2009-02-02 10:50:00,76.31,76.39,76.16,76.19,264800.0,41.5193,41.5628,41.4377,41.454,264800.0
2009-02-02 10:55:00,76.19,76.47,76.18,76.35,310900.0,41.454,41.6063,41.4485,41.541,310900.0
2009-02-02 11:00:00,76.35,76.38,76.22,76.31,223700.0,41.541,41.5574,41.4703,41.5193,223700.0
2009-02-02 11:05:00,76.3,76.37,76.06,76.09,281600.0,41.5138,41.5519,41.3832,41.3996,281600.0
2009-02-02 11:10:00,76.09,76.2,76.09,76.17,201000.0,41.3996,41.4594,41.3996,41.4431,201000.0
2009-02-02 11:15:00,76.17,76.36,76.13,76.26,263400.0,41.4431,41.5465,41.4213,41.4921,263400.0
2009-02-02 11:20:00,76.27,76.31,76.15,76.29,232900.0,41.4975,41.5193,41.4322,41.5084,232900.0
2009-02-02 11:25:00,76.29,76.42,76.28,76.4,172600.0,41.5084,41.5791,41.5029,41.5682,172600.0
2009-02-02 11:30:00,76.4,76.53,76.28,76.51,340500.0,41.5682,41.639,41.5029,41.6281,340500.0
2009-02-02 11:35:00,76.5,76.62,76.45,76.49,493700.0,41.6226,41.6879,41.5954,41.6172,493700.0
2009-02-02 11:40:00,76.49,76.5,76.33,76.5,222400.0,41.6172,41.6226,41.5301,41.6226,222400.0
2009-02-02 11:45:00,76.5,76.65,76.46,76.57,235200.0,41.6226,41.7043,41.6009,41.6607,235200.0
2009-02-02 11:50:00,76.58,76.64,76.46,76.47,318400.0,41.6662,41.6988,41.6009,41.6063,318400.0
2009-02-02 11:55:00,76.46,76.49,76.33,76.41,227000.0,41.6009,41.6172,41.5301,41.5737,227000.0
2009-02-02 12:00:00,76.4,76.72,76.4,76.62,376300.0,41.5682,41.7423,41.5682,41.6879,376300.0
2009-02-02 12:05:00,76.63,76.66,76.49,76.58,299800.0,41.6934,41.7097,41.6172,41.6662,299800.0
2009-02-02 12:10:00,76.58,76.65,76.52,76.6,195300.0,41.6662,41.7043,41.6335,41.677,195300.0
2009-02-02 12:15:00,76.59,76.75,76.53,76.71,211300.0,41.6716,41.7587,41.639,41.7369,211300.0
2009-02-02 12:20:00,76.7,76.8,76.58,76.75,319200.0,41.7315,41.7859,41.6662,41.7587,319200.0
2009-02-02 12:25:00,76.74,76.92,76.73,76.89,299900.0,41.7532,41.8512,41.7478,41.8348,299900.0
2009-02-02 12:30:00,76.9,77.0,76.85,76.89,456600.0,41.8403,41.8947,41.8131,41.8348,456600.0
2009-02-02 12:35:00,76.89,77.07,76.88,77.02,402200.0,41.8348,41.9328,41.8294,41.9056,402200.0
2009-02-02 12:40:00,77.02,77.07,76.87,76.93,350600.0,41.9056,41.9328,41.824,41.8566,350600.0
2009-02-02 12:45:00,76.93,77.05,76.92,77.0,284000.0,41.8566,41.9219,41.8512,41.8947,284000.0
2009-02-02 12:50:00,77.0,77.05,76.95,77.02,280700.0,41.8947,41.9219,41.8675,41.9056,280700.0
2009-02-02 12:55:00,77.02,77.12,76.97,77.06,358300.0,41.9056,41.96,41.8784,41.9273,358300.0
2009-02-02 13:00:00,77.06,77.08,76.98,76.99,195400.0,41.9273,41.9382,41.8838,41.8892,195400.0
2009-02-02 13:05:00,76.99,76.99,76.77,76.83,315800.0,41.8892,41.8892,41.7695,41.8022,315800.0
2009-02-02 13:10:00,76.83,76.86,76.64,76.7,267100.0,41.8022,41.8185,41.6988,41.7315,267100.0
2009-02-02 13:15:00,76.7,76.78,76.58,76.76,259500.0,41.7315,41.775,41.6662,41.7641,259500.0
2009-02-02 13:20:00,76.76,76.81,76.54,76.6,404800.0,41.7641,41.7913,41.6444,41.677,404800.0
2009-02-02 13:25:00,76.6,76.68,76.52,76.52,228400.0,41.677,41.7206,41.6335,41.6335,228400.0
2009-02-02 13:30:00,76.54,76.56,76.42,76.48,341900.0,41.6444,41.6553,41.5791,41.6118,341900.0
2009-02-02 13:35:00,76.47,76.6,76.47,76.52,338800.0,41.6063,41.677,41.6063,41.6335,338800.0
2009-02-02 13:40:00,76.52,76.55,76.45,76.48,190900.0,41.6335,41.6498,41.5954,41.6118,190900.0
2009-02-02 13:45:00,76.49,76.62,76.46,76.53,236400.0,41.6172,41.6879,41.6009,41.639,236400.0
2009-02-02 13:50:00,76.53,76.53,76.17,76.18,302500.0,41.639,41.639,41.4431,41.4485,302500.0
2009-02-02 13:55:00,76.18,76.21,76.06,76.1,423600.0,41.4485,41.4649,41.3832,41.405,423600.0
2009-02-02 14:00:00,76.11,76.2,76.02,76.11,266900.0,41.4104,41.4594,41.3615,41.4104,266900.0
2009-02-02 14:05:00,76.11,76.21,76.08,76.16,240800.0,41.4104,41.4649,41.3941,41.4377,240800.0
2009-02-02 14:10:00,76.15,76.23,76.06,76.19,250100.0,41.4322,41.4757,41.3832,41.454,250100.0
2009-02-02 14:15:00,76.19,76.29,76.1,76.2,292500.0,41.454,41.5084,41.405,41.4594,292500.0
2009-02-02 14:20:00,76.21,76.3,76.01,76.05,448900.0,41.4649,41.5138,41.356,41.3778,448900.0
2009-02-02 14:25:00,76.04,76.06,75.69,75.84,582900.0,41.3724,41.3832,41.1819,41.2635,582900.0
2009-02-02 14:30:00,75.84,75.89,75.66,75.78,284200.0,41.2635,41.2907,41.1656,41.2309,284200.0
2009-02-02 14:35:00,75.78,75.93,75.66,75.87,281300.0,41.2309,41.3125,41.1656,41.2799,281300.0
2009-02-02 14:40:00,75.85,76.08,75.83,76.02,266400.0,41.269,41.3941,41.2581,41.3615,266400.0
2009-02-02 14:45:00,76.02,76.05,75.76,75.82,303500.0,41.3615,41.3778,41.22,41.2527,303500.0
2009-02-02 14:50:00,75.82,75.94,75.73,75.91,241900.0,41.2527,41.318,41.2037,41.3016,241900.0
2009-02-02 14:55:00,75.91,76.02,75.91,75.96,287100.0,41.3016,41.3615,41.3016,41.3288,287100.0
2009-02-02 15:00:00,75.96,76.08,75.78,76.07,483600.0,41.3288,41.3941,41.2309,41.3887,483600.0
2009-02-02 15:05:00,76.07,76.22,76.02,76.18,350500.0,41.3887,41.4703,41.3615,41.4485,350500.0
2009-02-02 15:10:00,76.19,76.26,76.09,76.25,341600.0,41.454,41.4921,41.3996,41.4866,341600.0
2009-02-02 15:15:00,76.25,76.29,76.15,76.19,294000.0,41.4866,41.5084,41.4322,41.454,294000.0
2009-02-02 15:20:00,76.19,76.29,76.06,76.09,440900.0,41.454,41.5084,41.3832,41.3996,440900.0
2009-02-02 15:25:00,76.09,76.22,76.05,76.15,351800.0,41.3996,41.4703,41.3778,41.4322,351800.0
2009-02-02 15:30:00,76.15,76.46,76.13,76.45,778100.0,41.4322,41.6009,41.4213,41.5954,778100.0
2009-02-02 15:35:00,76.45,76.68,76.45,76.67,850400.0,41.5954,41.7206,41.5954,41.7151,850400.0
2009-02-02 15:40:00,76.67,76.87,76.63,76.68,1001500.0,41.7151,41.824,41.6934,41.7206,1001500.0
2009-02-02 15:45:00,76.69,76.8,76.55,76.62,835600.0,41.726,41.7859,41.6498,41.6879,835600.0
2009-02-02 15:50:00,76.62,76.75,76.42,76.62,645500.0,41.6879,41.7587,41.5791,41.6879,645500.0
2009-02-02 15:55:00,76.63,76.76,76.43,76.64,1197500.0,41.6934,41.7641,41.5846,41.6988,1197500.0
2009-02-03 09:30:00,76.85,77.06,76.67,76.92,640300.0,41.8131,41.9273,41.7151,41.8512,640300.0
2009-02-03 09:35:00,76.93,77.09,76.9,76.99,582800.0,41.8566,41.9437,41.8403,41.8892,582800.0
2009-02-03 09:40:00,77.01,77.17,76.89,76.98,626300.0,41.9001,41.9872,41.8348,41.8838,626300.0
2009-02-03 09:45:00,76.99,77.11,76.93,77.11,373300.0,41.8892,41.9545,41.8566,41.9545,373300.0
2009-02-03 09:50:00,77.1,77.23,76.91,77.21,552500.0,41.9491,42.0198,41.8457,42.0089,552500.0
2009-02-03 09:55:00,77.19,77.25,76.96,77.11,397300.0,41.9981,42.0307,41.8729,41.9545,397300.0
2009-02-03 10:00:00,77.12,77.37,77.1,77.18,574400.0,41.96,42.096,41.9491,41.9926,574400.0
2009-02-03 10:05:00,77.18,77.56,77.16,77.4,575000.0,41.9926,42.1994,41.9817,42.1123,575000.0
2009-02-03 10:10:00,77.41,77.49,77.16,77.31,627300.0,42.1178,42.1613,41.9817,42.0634,627300.0
2009-02-03 10:15:00,77.3,77.48,77.21,77.29,678400.0,42.0579,42.1558,42.0089,42.0525,678400.0
2009-02-03 10:20:00,77.29,77.39,77.21,77.28,473500.0,42.0525,42.1069,42.0089,42.047,473500.0
2009-02-03 10:25:00,77.27,77.29,77.12,77.22,467900.0,42.0416,42.0525,41.96,42.0144,467900.0
2009-02-03 10:30:00,77.23,77.32,77.1,77.18,339000.0,42.0198,42.0688,41.9491,41.9926,339000.0
2009-02-03 10:35:00,77.19,77.37,77.16,77.17,331100.0,41.9981,42.096,41.9817,41.9872,331100.0
2009-02-03 10:40:00,77.17,77.31,77.15,77.3,249700.0,41.9872,42.0634,41.9763,42.0579,249700.0
2009-02-03 10:45:00,77.3,77.42,77.28,77.35,430100.0,42.0579,42.1232,42.047,42.0851,430100.0
2009-02-03 10:50:00,77.33,77.4,77.17,77.18,379700.0,42.0742,42.1123,41.9872,41.9926,379700.0
2009-02-03 10:55:00,77.18,77.26,77.14,77.25,245900.0,41.9926,42.0361,41.9709,42.0307,245900.0
2009-02-03 11:00:00,77.25,77.46,77.22,77.42,346200.0,42.0307,42.145,42.0144,42.1232,346200.0
2009-02-03 11:05:00,77.42,77.57,77.37,77.57,434700.0,42.1232,42.2048,42.096,42.2048,434700.0
2009-02-03 11:10:00,77.56,77.68,77.53,77.59,393500.0,42.1994,42.2647,42.1831,42.2157,393500.0
2009-02-03 11:15:00,77.6,77.64,77.37,77.46,381800.0,42.2211,42.2429,42.096,42.145,381800.0
2009-02-03 11:20:00,77.46,77.53,77.4,77.46,320500.0,42.145,42.1831,42.1123,42.145,320500.0
2009-02-03 11:25:00,77.46,77.5,77.37,77.44,282200.0,42.145,42.1667,42.096,42.1341,282200.0
2009-02-03 11:30:00,77.45,77.45,77.31,77.44,227700.0,42.1395,42.1395,42.0634,42.1341,227700.0
2009-02-03 11:35:00,77.43,77.45,77.2,77.23,308500.0,42.1286,42.1395,42.0035,42.0198,308500.0
2009-02-03 11:40:00,77.23,77.27,77.15,77.27,235700.0,42.0198,42.0416,41.9763,42.0416,235700.0
2009-02-03 11:45:00,77.26,77.39,77.23,77.39,192900.0,42.0361,42.1069,42.0198,42.1069,192900.0
2009-02-03 11:50:00,77.39,77.43,77.37,77.43,232100.0,42.1069,42.1286,42.096,42.1286,232100.0
2009-02-03 11:55:00,77.42,77.43,77.31,77.38,300800.0,42.1232,42.1286,42.0634,42.1014,300800.0
2009-02-03 12:00:00,77.38,77.44,77.3,77.42,273300.0,42.1014,42.1341,42.0579,42.1232,273300.0
2009-02-03 12:05:00,77.41,77.57,77.41,77.55,428300.0,42.1178,42.2048,42.1178,42.1939,428300.0
2009-02-03 12:10:00,77.56,77.57,77.39,77.43,380900.0,42.1994,42.2048,42.1069,42.1286,380900.0
2009-02-03 12:15:00,77.42,77.63,77.42,77.49,462200.0,42.1232,42.2375,42.1232,42.1613,462200.0
2009-02-03 12:20:00,77.5,77.54,77.39,77.42,222700.0,42.1667,42.1885,42.1069,42.1232,222700.0
2009-02-03 12:25:00,77.41,77.49,77.39,77.46,168200.0,42.1178,42.1613,42.1069,42.145,168200.0
2009-02-03 12:30:00,77.45,77.64,77.45,77.62,200600.0,42.1395,42.2429,42.1395,42.232,200600.0
2009-02-03 12:35:00,77.61,77.63,77.52,77.58,198300.0,42.2266,42.2375,42.1776,42.2103,198300.0
2009-02-03 12:40:00,77.58,77.68,77.53,77.63,227800.0,42.2103,42.2647,42.1831,42.2375,227800.0
2009-02-03 12:45:00,77.63,77.69,77.53,77.57,246900.0,42.2375,42.2701,42.1831,42.2048,246900.0
2009-02-03 12:50:00,77.57,77.63,77.54,77.55,157200.0,42.2048,42.2375,42.1885,42.1939,157200.0
2009-02-03 12:55:00,77.55,77.61,77.42,77.43,230900.0,42.1939,42.2266,42.1232,42.1286,230900.0
2009-02-03 13:00:00,77.43,77.48,77.37,77.41,336100.0,42.1286,42.1558,42.096,42.1178,336100.0
2009-02-03 13:05:00,77.41,77.52,77.38,77.49,280600.0,42.1178,42.1776,42.1014,42.1613,280600.0
2009-02-03 13:10:00,77.49,77.55,77.45,77.51,168100.0,42.1613,42.1939,42.1395,42.1722,168100.0
2009-02-03 13:15:00,77.51,77.67,77.49,77.64,294400.0,42.1722,42.2592,42.1613,42.2429,294400.0
2009-02-03 13:20:00,77.64,77.65,77.53,77.62,252200.0,42.2429,42.2483,42.1831,42.232,252200.0
2009-02-03 13:25:00,77.62,77.64,77.48,77.53,230400.0,42.232,42.2429,42.1558,42.1831,230400.0
2009-02-03 13:30:00,77.53,77.6,77.5,77.56,332000.0,42.1831,42.2211,42.1667,42.1994,332000.0
2009-02-03 13:35:00,77.55,77.76,77.54,77.71,384500.0,42.1939,42.3082,42.1885,42.281,384500.0
2009-02-03 13:40:00,77.7,77.75,77.6,77.61,320900.0,42.2755,42.3027,42.2211,42.2266,320900.0
2009-02-03 13:45:00,77.61,77.67,77.41,77.43,346000.0,42.2266,42.2592,42.1178,42.1286,346000.0
2009-02-03 13:50:00,77.43,77.43,77.18,77.24,486100.0,42.1286,42.1286,41.9926,42.0253,486100.0
2009-02-03 13:55:00,77.24,77.37,77.18,77.26,265600.0,42.0253,42.096,41.9926,42.0361,265600.0
2009-02-03 14:00:00,77.26,77.37,77.25,77.25,216300.0,42.0361,42.096,42.0307,42.0307,216300.0
2009-02-03 14:05:00,77.26,77.51,77.25,77.49,444900.0,42.0361,42.1722,42.0307,42.1613,444900.0
2009-02-03 14:10:00,77.49,77.67,77.44,77.62,612100.0,42.1613,42.2592,42.1341,42.232,612100.0
2009-02-03 14:15:00,77.63,77.74,77.57,77.7,601700.0,42.2375,42.2973,42.2048,42.2755,601700.0
2009-02-03 14:20:00,77.7,77.75,77.61,77.68,485800.0,42.2755,42.3027,42.2266,42.2647,485800.0
2009-02-03 14:25:00,77.68,77.74,77.55,77.56,370800.0,42.2647,42.2973,42.1939,42.1994,370800.0
2009-02-03 14:30:00,77.56,77.7,77.56,77.69,388300.0,42.1994,42.2755,42.1994,42.2701,388300.0
2009-02-03 14:35:00,77.7,77.93,77.69,77.85,656000.0,42.2755,42.4007,42.2701,42.3572,656000.0
2009-02-03 14:40:00,77.84,77.98,77.84,77.94,524200.0,42.3517,42.4279,42.3517,42.4061,524200.0
2009-02-03 14:45:00,77.94,77.98,77.8,77.93,506300.0,42.4061,42.4279,42.33,42.4007,506300.0
2009-02-03 14:50:00,77.94,78.02,77.85,77.87,456300.0,42.4061,42.4497,42.3572,42.368,456300.0
2009-02-03 14:55:00,77.87,78.1,77.81,78.06,573200.0,42.368,42.4932,42.3354,42.4714,573200.0
2009-02-03 15:00:00,78.06,78.22,77.97,78.06,826800.0,42.4714,42.5585,42.4224,42.4714,826800.0
2009-02-03 15:05:00,78.06,78.47,78.05,78.47,631100.0,42.4714,42.6945,42.466,42.6945,631100.0
2009-02-03 15:10:00,78.46,78.55,78.38,78.48,729400.0,42.6891,42.738,42.6455,42.6999,729400.0
2009-02-03 15:15:00,78.47,78.54,78.39,78.45,456400.0,42.6945,42.7326,42.651,42.6836,456400.0
2009-02-03 15:20:00,78.46,78.61,78.33,78.57,613500.0,42.6891,42.7707,42.6183,42.7489,613500.0
2009-02-03 15:25:00,78.57,78.61,78.44,78.53,550500.0,42.7489,42.7707,42.6782,42.7271,550500.0
2009-02-03 15:30:00,78.53,78.64,78.38,78.4,722000.0,42.7271,42.787,42.6455,42.6564,722000.0
2009-02-03 15:35:00,78.4,78.48,78.34,78.44,567300.0,42.6564,42.6999,42.6238,42.6782,567300.0
2009-02-03 15:40:00,78.44,78.47,78.12,78.13,883900.0,42.6782,42.6945,42.5041,42.5095,883900.0
2009-02-03 15:45:00,78.13,78.24,78.0,78.04,868000.0,42.5095,42.5694,42.4388,42.4605,868000.0
2009-02-03 15:50:00,78.04,78.35,78.03,78.33,586900.0,42.4605,42.6292,42.4551,42.6183,586900.0
2009-02-03 15:55:00,78.33,78.43,78.13,78.15,1170600.0,42.6183,42.6727,42.5095,42.5204,1170600.0
2009-02-04 09:30:00,78.55,78.75,78.46,78.55,683600.0,42.738,42.8468,42.6891,42.738,683600.0
2009-02-04 09:35:00,78.56,78.58,78.41,78.54,374900.0,42.7435,42.7543,42.6618,42.7326,374900.0
2009-02-04 09:40:00,78.54,78.75,78.49,78.75,452200.0,42.7326,42.8468,42.7054,42.8468,452200.0
2009-02-04 09:45:00,78.75,78.86,78.56,78.57,487500.0,42.8468,42.9067,42.7435,42.7489,487500.0
2009-02-04 09:50:00,78.56,78.57,78.43,78.51,409600.0,42.7435,42.7489,42.6727,42.7163,409600.0
2009-02-04 09:55:00,78.51,78.55,78.17,78.31,433500.0,42.7163,42.738,42.5313,42.6074,433500.0
2009-02-04 10:00:00,78.31,78.54,78.29,78.4,616400.0,42.6074,42.7326,42.5966,42.6564,616400.0
2009-02-04 10:05:00,78.41,78.6,78.38,78.52,417200.0,42.6618,42.7652,42.6455,42.7217,417200.0
2009-02-04 10:10:00,78.52,78.77,78.48,78.69,540000.0,42.7217,42.8577,42.6999,42.8142,540000.0
2009-02-04 10:15:00,78.68,78.84,78.56,78.64,505800.0,42.8088,42.8958,42.7435,42.787,505800.0
2009-02-04 10:20:00,78.64,78.77,78.59,78.59,335100.0,42.787,42.8577,42.7598,42.7598,335100.0
2009-02-04 10:25:00,78.59,78.75,78.54,78.7,317100.0,42.7598,42.8468,42.7326,42.8196,317100.0
2009-02-04 10:30:00,78.69,78.89,78.35,78.75,726300.0,42.8142,42.923,42.6292,42.8468,726300.0
2009-02-04 10:35:00,78.76,78.8,78.44,78.45,581100.0,42.8523,42.874,42.6782,42.6836,581100.0
2009-02-04 10:40:00,78.46,78.54,78.32,78.49,437900.0,42.6891,42.7326,42.6129,42.7054,437900.0
2009-02-04 10:45:00,78.49,78.57,78.16,78.2,461500.0,42.7054,42.7489,42.5258,42.5476,461500.0
2009-02-04 10:50:00,78.2,78.42,78.15,78.32,403500.0,42.5476,42.6673,42.5204,42.6129,403500.0
2009-02-04 10:55:00,78.31,78.54,78.3,78.42,318000.0,42.6074,42.7326,42.602,42.6673,318000.0
2009-02-04 11:00:00,78.42,78.5,78.27,78.46,301200.0,42.6673,42.7108,42.5857,42.6891,301200.0
2009-02-04 11:05:00,78.45,78.54,78.31,78.44,309300.0,42.6836,42.7326,42.6074,42.6782,309300.0
2009-02-04 11:10:00,78.44,78.49,78.4,78.44,180700.0,42.6782,42.7054,42.6564,42.6782,180700.0
2009-02-04 11:15:00,78.44,78.45,78.15,78.17,362000.0,42.6782,42.6836,42.5204,42.5313,362000.0
2009-02-04 11:20:00,78.17,78.17,77.93,78.14,412000.0,42.5313,42.5313,42.4007,42.5149,412000.0
2009-02-04 11:25:00,78.13,78.18,77.96,78.0,305500.0,42.5095,42.5367,42.417,42.4388,305500.0
2009-02-04 11:30:00,77.99,78.15,77.89,78.12,276800.0,42.4333,42.5204,42.3789,42.5041,276800.0
2009-02-04 11:35:00,78.12,78.19,78.07,78.14,232100.0,42.5041,42.5421,42.4769,42.5149,232100.0
2009-02-04 11:40:00,78.15,78.2,78.06,78.14,186500.0,42.5204,42.5476,42.4714,42.5149,186500.0
2009-02-04 11:45:00,78.14,78.15,77.97,78.12,167600.0,42.5149,42.5204,42.4224,42.5041,167600.0
2009-02-04 11:50:00,78.11,78.34,78.11,78.23,190500.0,42.4986,42.6238,42.4986,42.5639,190500.0
2009-02-04 11:55:00,78.23,78.31,78.11,78.14,154300.0,42.5639,42.6074,42.4986,42.5149,154300.0
2009-02-04 12:00:00,78.18,78.33,78.12,78.31,149300.0,42.5367,42.6183,42.5041,42.6074,149300.0
2009-02-04 12:05:00,78.31,78.31,78.17,78.23,144400.0,42.6074,42.6074,42.5313,42.5639,144400.0
2009-02-04 12:10:00,78.24,78.26,78.07,78.15,163700.0,42.5694,42.5802,42.4769,42.5204,163700.0
2009-02-04 12:15:00,78.15,78.19,78.08,78.16,131000.0,42.5204,42.5421,42.4823,42.5258,131000.0
2009-02-04 12:20:00,78.16,78.19,77.92,77.95,268500.0,42.5258,42.5421,42.3952,42.4116,268500.0
2009-02-04 12:25:00,77.96,78.14,77.95,78.06,241900.0,42.417,42.5149,42.4116,42.4714,241900.0
2009-02-04 12:30:00,78.07,78.16,78.05,78.14,126700.0,42.4769,42.5258,42.466,42.5149,126700.0
2009-02-04 12:35:00,78.15,78.18,78.1,78.18,122700.0,42.5204,42.5367,42.4932,42.5367,122700.0
2009-02-04 12:40:00,78.18,78.34,78.17,78.32,155100.0,42.5367,42.6238,42.5313,42.6129,155100.0
2009-02-04 12:45:00,78.32,78.38,78.27,78.28,161800.0,42.6129,42.6455,42.5857,42.5911,161800.0
2009-02-04 12:50:00,78.28,78.33,78.02,78.03,311800.0,42.5911,42.6183,42.4497,42.4551,311800.0
2009-02-04 12:55:00,78.02,78.06,77.94,78.01,204000.0,42.4497,42.4714,42.4061,42.4442,204000.0
2009-02-04 13:00:00,78.01,78.02,77.81,77.89,273300.0,42.4442,42.4497,42.3354,42.3789,273300.0
2009-02-04 13:05:00,77.89,78.09,77.88,78.08,234100.0,42.3789,42.4877,42.3735,42.4823,234100.0
2009-02-04 13:10:00,78.08,78.09,77.93,78.03,165900.0,42.4823,42.4877,42.4007,42.4551,165900.0
2009-02-04 13:15:00,78.03,78.03,77.86,77.93,209900.0,42.4551,42.4551,42.3626,42.4007,209900.0
2009-02-04 13:20:00,77.93,78.01,77.91,77.99,133000.0,42.4007,42.4442,42.3898,42.4333,133000.0
2009-02-04 13:25:00,77.99,78.02,77.9,78.01,273100.0,42.4333,42.4497,42.3844,42.4442,273100.0
2009-02-04 13:30:00,78.02,78.15,77.9,77.99,237100.0,42.4497,42.5204,42.3844,42.4333,237100.0
2009-02-04 13:35:00,77.99,78.05,77.73,77.74,274400.0,42.4333,42.466,42.2919,42.2973,274400.0
2009-02-04 13:40:00,77.74,77.8,77.51,77.61,479400.0,42.2973,42.33,42.1722,42.2266,479400.0
2009-02-04 13:45:00,77.62,77.72,77.49,77.52,415000.0,42.232,42.2864,42.1613,42.1776,415000.0
2009-02-04 13:50:00,77.53,77.57,77.22,77.47,613700.0,42.1831,42.2048,42.0144,42.1504,613700.0
2009-02-04 13:55:00,77.47,77.56,77.29,77.53,454300.0,42.1504,42.1994,42.0525,42.1831,454300.0
2009-02-04 14:00:00,77.54,77.6,77.38,77.59,302800.0,42.1885,42.2211,42.1014,42.2157,302800.0
2009-02-04 14:05:00,77.6,77.6,77.25,77.26,397800.0,42.2211,42.2211,42.0307,42.0361,397800.0
2009-02-04 14:10:00,77.25,77.7,77.21,77.62,437700.0,42.0307,42.2755,42.0089,42.232,437700.0
2009-02-04 14:15:00,77.62,77.65,77.47,77.55,281800.0,42.232,42.2483,42.1504,42.1939,281800.0
2009-02-04 14:20:00,77.54,77.61,77.06,77.15,440400.0,42.1885,42.2266,41.9273,41.9763,440400.0
2009-02-04 14:25:00,77.16,77.37,77.05,77.29,330100.0,41.9817,42.096,41.9219,42.0525,330100.0
2009-02-04 14:30:00,77.31,77.31,77.12,77.19,225900.0,42.0634,42.0634,41.96,41.9981,225900.0
2009-02-04 14:35:00,77.2,77.54,77.2,77.53,339900.0,42.0035,42.1885,42.0035,42.1831,339900.0
2009-02-04 14:40:00,77.52,77.62,77.4,77.42,248400.0,42.1776,42.232,42.1123,42.1232,248400.0
2009-02-04 14:45:00,77.43,77.53,77.31,77.44,221700.0,42.1286,42.1831,42.0634,42.1341,221700.0
2009-02-04 14:50:00,77.45,77.51,77.26,77.43,208200.0,42.1395,42.1722,42.0361,42.1286,208200.0
2009-02-04 14:55:00,77.42,77.76,77.25,77.63,607300.0,42.1232,42.3082,42.0307,42.2375,607300.0
2009-02-04 15:00:00,77.65,77.68,77.35,77.68,581800.0,42.2483,42.2647,42.0851,42.2647,581800.0
2009-02-04 15:05:00,77.67,77.72,77.46,77.67,329900.0,42.2592,42.2864,42.145,42.2592,329900.0
2009-02-04 15:10:00,77.68,77.72,77.41,77.43,270800.0,42.2647,42.2864,42.1178,42.1286,270800.0
2009-02-04 15:15:00,77.44,77.68,77.42,77.58,230200.0,42.1341,42.2647,42.1232,42.2103,230200.0
2009-02-04 15:20:00,77.58,77.58,77.3,77.43,333000.0,42.2103,42.2103,42.0579,42.1286,333000.0
2009-02-04 15:25:00,77.42,77.66,77.36,77.58,328500.0,42.1232,42.2538,42.0906,42.2103,328500.0
2009-02-04 15:30:00,77.58,77.66,77.43,77.51,351900.0,42.2103,42.2538,42.1286,42.1722,351900.0
2009-02-04 15:35:00,77.51,77.64,77.5,77.53,419500.0,42.1722,42.2429,42.1667,42.1831,419500.0
2009-02-04 15:40:00,77.54,77.75,77.53,77.66,348400.0,42.1885,42.3027,42.1831,42.2538,348400.0
2009-02-04 15:45:00,77.65,77.76,77.32,77.52,466900.0,42.2483,42.3082,42.0688,42.1776,466900.0
2009-02-04 15:50:00,77.52,77.77,77.46,77.67,492800.0,42.1776,42.3136,42.145,42.2592,492800.0
2009-02-04 15:55:00,77.67,77.78,77.56,77.66,834100.0,42.2592,42.3191,42.1994,42.2538,834100.0
2009-02-05 09:30:00,77.36,77.77,76.43,77.67,491300.0,42.0906,42.3136,41.5846,42.2592,491300.0
2009-02-05 09:35:00,77.66,77.85,77.51,77.85,673500.0,42.2538,42.3572,42.1722,42.3572,673500.0
2009-02-05 09:40:00,77.85,77.85,77.65,77.78,509100.0,42.3572,42.3572,42.2483,42.3191,509100.0
2009-02-05 09:45:00,77.79,77.84,77.61,77.65,316600.0,42.3245,42.3517,42.2266,42.2483,316600.0
2009-02-05 09:50:00,77.65,77.69,77.37,77.42,412400.0,42.2483,42.2701,42.096,42.1232,412400.0
2009-02-05 09:55:00,77.42,77.42,77.22,77.33,439200.0,42.1232,42.1232,42.0144,42.0742,439200.0
2009-02-05 10:00:00,77.33,77.57,77.26,77.53,296900.0,42.0742,42.2048,42.0361,42.1831,296900.0
2009-02-05 10:05:00,77.54,77.57,77.34,77.39,277400.0,42.1885,42.2048,42.0797,42.1069,277400.0
2009-02-05 10:10:00,77.38,77.64,77.36,77.62,293900.0,42.1014,42.2429,42.0906,42.232,293900.0
2009-02-05 10:15:00,77.61,77.69,77.43,77.58,381300.0,42.2266,42.2701,42.1286,42.2103,381300.0
2009-02-05 10:20:00,77.58,77.58,77.44,77.45,255600.0,42.2103,42.2103,42.1341,42.1395,255600.0
2009-02-05 10:25:00,77.46,77.56,77.38,77.46,216300.0,42.145,42.1994,42.1014,42.145,216300.0
2009-02-05 10:30:00,77.46,77.72,77.36,77.71,330100.0,42.145,42.2864,42.0906,42.281,330100.0
2009-02-05 10:35:00,77.71,77.79,77.66,77.76,377200.0,42.281,42.3245,42.2538,42.3082,377200.0
2009-02-05 10:40:00,77.76,77.94,77.73,77.91,398600.0,42.3082,42.4061,42.2919,42.3898,398600.0
2009-02-05 10:45:00,77.9,78.0,77.8,77.88,368000.0,42.3844,42.4388,42.33,42.3735,368000.0
2009-02-05 10:50:00,77.87,78.24,77.87,78.14,589500.0,42.368,42.5694,42.368,42.5149,589500.0
2009-02-05 10:55:00,78.14,78.49,78.11,78.33,707100.0,42.5149,42.7054,42.4986,42.6183,707100.0
2009-02-05 11:00:00,78.33,78.57,78.28,78.47,591400.0,42.6183,42.7489,42.5911,42.6945,591400.0
2009-02-05 11:05:00,78.47,78.49,78.25,78.38,485100.0,42.6945,42.7054,42.5748,42.6455,485100.0
2009-02-05 11:10:00,78.38,78.44,78.23,78.36,387500.0,42.6455,42.6782,42.5639,42.6346,387500.0
2009-02-05 11:15:00,78.36,78.43,78.25,78.3,415700.0,42.6346,42.6727,42.5748,42.602,415700.0
2009-02-05 11:20:00,78.3,78.48,78.28,78.47,378500.0,42.602,42.6999,42.5911,42.6945,378500.0
2009-02-05 11:25:00,78.47,78.48,78.24,78.29,495400.0,42.6945,42.6999,42.5694,42.5966,495400.0
2009-02-05 11:30:00,78.29,78.65,78.27,78.59,426500.0,42.5966,42.7924,42.5857,42.7598,426500.0
2009-02-05 11:35:00,78.6,78.67,78.46,78.52,417000.0,42.7652,42.8033,42.6891,42.7217,417000.0
2009-02-05 11:40:00,78.52,78.58,78.38,78.39,229600.0,42.7217,42.7543,42.6455,42.651,229600.0
2009-02-05 11:45:00,78.4,78.49,78.36,78.39,234100.0,42.6564,42.7054,42.6346,42.651,234100.0
2009-02-05 11:50:00,78.39,78.49,78.36,78.41,299500.0,42.651,42.7054,42.6346,42.6618,299500.0
2009-02-05 11:55:00,78.4,78.64,78.4,78.6,367900.0,42.6564,42.787,42.6564,42.7652,367900.0
2009-02-05 12:00:00,78.61,78.89,78.58,78.87,785200.0,42.7707,42.923,42.7543,42.9121,785200.0
2009-02-05 12:05:00,78.86,79.11,78.86,78.98,658200.0,42.9067,43.0427,42.9067,42.972,658200.0
2009-02-05 12:10:00,78.97,79.16,78.96,79.04,453000.0,42.9665,43.0699,42.9611,43.0046,453000.0
2009-02-05 12:15:00,79.04,79.16,78.96,78.99,333000.0,43.0046,43.0699,42.9611,42.9774,333000.0
2009-02-05 12:20:00,78.99,79.11,78.93,79.09,204100.0,42.9774,43.0427,42.9448,43.0318,204100.0
2009-02-05 12:25:00,79.1,79.12,78.86,78.9,260600.0,43.0373,43.0481,42.9067,42.9284,260600.0
2009-02-05 12:30:00,78.9,79.0,78.87,78.89,231700.0,42.9284,42.9829,42.9121,42.923,231700.0
2009-02-05 12:35:00,78.89,79.1,78.89,79.06,366000.0,42.923,43.0373,42.923,43.0155,366000.0
2009-02-05 12:40:00,79.05,79.2,79.02,79.16,300700.0,43.0101,43.0917,42.9937,43.0699,300700.0
2009-02-05 12:45:00,79.17,79.28,79.13,79.17,381300.0,43.0754,43.1352,43.0536,43.0754,381300.0
2009-02-05 12:50:00,79.17,79.2,79.11,79.14,356700.0,43.0754,43.0917,43.0427,43.059,356700.0
2009-02-05 12:55:00,79.14,79.34,79.13,79.29,439900.0,43.059,43.1678,43.0536,43.1406,439900.0
2009-02-05 13:00:00,79.29,79.39,79.18,79.34,364800.0,43.1406,43.1951,43.0808,43.1678,364800.0
2009-02-05 13:05:00,79.32,79.43,79.23,79.41,249200.0,43.157,43.2168,43.108,43.2059,249200.0
2009-02-05 13:10:00,79.42,79.45,79.24,79.31,309600.0,43.2114,43.2277,43.1134,43.1515,309600.0
2009-02-05 13:15:00,79.3,79.4,79.22,79.29,302400.0,43.1461,43.2005,43.1026,43.1406,302400.0
2009-02-05 13:20:00,79.3,79.34,79.08,79.09,240100.0,43.1461,43.1678,43.0264,43.0318,240100.0
2009-02-05 13:25:00,79.08,79.12,78.95,79.01,330800.0,43.0264,43.0481,42.9557,42.9883,330800.0
2009-02-05 13:30:00,79.01,79.16,78.95,79.03,350200.0,42.9883,43.0699,42.9557,42.9992,350200.0
2009-02-05 13:35:00,79.04,79.21,78.99,78.99,364600.0,43.0046,43.0971,42.9774,42.9774,364600.0
2009-02-05 13:40:00,78.98,79.29,78.87,79.26,289800.0,42.972,43.1406,42.9121,43.1243,289800.0
2009-02-05 13:45:00,79.26,79.26,79.06,79.2,334900.0,43.1243,43.1243,43.0155,43.0917,334900.0
2009-02-05 13:50:00,79.17,79.28,79.13,79.23,240500.0,43.0754,43.1352,43.0536,43.108,240500.0
2009-02-05 13:55:00,79.22,79.25,79.14,79.18,183000.0,43.1026,43.1189,43.059,43.0808,183000.0
2009-02-05 14:00:00,79.17,79.49,79.16,79.41,397100.0,43.0754,43.2495,43.0699,43.2059,397100.0
2009-02-05 14:05:00,79.42,79.49,79.35,79.44,378700.0,43.2114,43.2495,43.1733,43.2223,378700.0
2009-02-05 14:10:00,79.44,79.46,79.28,79.3,318300.0,43.2223,43.2331,43.1352,43.1461,318300.0
2009-02-05 14:15:00,79.28,79.42,79.23,79.34,267700.0,43.1352,43.2114,43.108,43.1678,267700.0
2009-02-05 14:20:00,79.32,79.6,79.3,79.51,611200.0,43.157,43.3093,43.1461,43.2603,611200.0
2009-02-05 14:25:00,79.5,79.74,79.44,79.72,786000.0,43.2549,43.3855,43.2223,43.3746,786000.0
2009-02-05 14:30:00,79.73,79.79,79.51,79.64,620300.0,43.38,43.4127,43.2603,43.3311,620300.0
2009-02-05 14:35:00,79.65,79.78,79.56,79.62,330900.0,43.3365,43.4072,43.2875,43.3202,330900.0
2009-02-05 14:40:00,79.62,79.69,79.5,79.57,312400.0,43.3202,43.3583,43.2549,43.293,312400.0
2009-02-05 14:45:00,79.57,79.64,79.46,79.52,299500.0,43.293,43.3311,43.2331,43.2658,299500.0
2009-02-05 14:50:00,79.53,79.62,79.45,79.54,386200.0,43.2712,43.3202,43.2277,43.2767,386200.0
2009-02-05 14:55:00,79.53,79.59,79.32,79.41,442200.0,43.2712,43.3039,43.157,43.2059,442200.0
2009-02-05 15:00:00,79.41,79.54,79.17,79.17,599400.0,43.2059,43.2767,43.0754,43.0754,599400.0
2009-02-05 15:05:00,79.17,79.43,79.05,79.32,700500.0,43.0754,43.2168,43.0101,43.157,700500.0
2009-02-05 15:10:00,79.32,79.47,79.3,79.44,489300.0,43.157,43.2386,43.1461,43.2223,489300.0
2009-02-05 15:15:00,79.44,79.6,79.43,79.52,520900.0,43.2223,43.3093,43.2168,43.2658,520900.0
2009-02-05 15:20:00,79.51,79.74,79.5,79.69,552400.0,43.2603,43.3855,43.2549,43.3583,552400.0
2009-02-05 15:25:00,79.69,79.89,79.67,79.83,632600.0,43.3583,43.4671,43.3474,43.4345,632600.0
2009-02-05 15:30:00,79.84,79.89,79.63,79.78,613700.0,43.4399,43.4671,43.3256,43.4072,613700.0
2009-02-05 15:35:00,79.77,79.88,79.65,79.66,970800.0,43.4018,43.4617,43.3365,43.342,970800.0
2009-02-05 15:40:00,79.66,79.92,79.66,79.89,785300.0,43.342,43.4834,43.342,43.4671,785300.0
2009-02-05 15:45:00,79.88,79.89,79.64,79.72,1014200.0,43.4617,43.4671,43.3311,43.3746,1014200.0
2009-02-05 15:50:00,79.73,79.76,79.55,79.63,791800.0,43.38,43.3964,43.2821,43.3256,791800.0
2009-02-05 15:55:00,79.63,79.85,79.58,79.76,1162300.0,43.3256,43.4453,43.2984,43.3964,1162300.0
2009-02-06 09:30:00,78.84,79.14,78.7,79.06,859600.0,43.1094,43.2734,43.0328,43.2297,859600.0
2009-02-06 09:35:00,79.06,79.54,79.0,79.21,871100.0,43.2297,43.4921,43.1969,43.3117,871100.0
2009-02-06 09:40:00,79.22,79.26,79.02,79.18,592000.0,43.3172,43.339,43.2078,43.2953,592000.0
2009-02-06 09:45:00,79.18,79.26,79.03,79.17,581800.0,43.2953,43.339,43.2133,43.2898,581800.0
2009-02-06 09:50:00,79.16,79.34,79.14,79.31,401400.0,43.2844,43.3828,43.2734,43.3664,401400.0
2009-02-06 09:55:00,79.3,79.48,79.22,79.26,422600.0,43.3609,43.4593,43.3172,43.339,422600.0
2009-02-06 10:00:00,79.26,79.33,79.12,79.13,363100.0,43.339,43.3773,43.2625,43.2679,363100.0
2009-02-06 10:05:00,79.13,79.25,79.05,79.21,268000.0,43.2679,43.3336,43.2242,43.3117,268000.0
2009-02-06 10:10:00,79.2,79.35,79.01,79.27,363400.0,43.3062,43.3882,43.2023,43.3445,363400.0
2009-02-06 10:15:00,79.27,79.4,79.17,79.23,389700.0,43.3445,43.4156,43.2898,43.3226,389700.0
2009-02-06 10:20:00,79.22,79.34,79.1,79.25,324300.0,43.3172,43.3828,43.2515,43.3336,324300.0
2009-02-06 10:25:00,79.25,79.43,79.01,79.38,471900.0,43.3336,43.432,43.2023,43.4046,471900.0
2009-02-06 10:30:00,79.38,79.45,79.33,79.45,262800.0,43.4046,43.4429,43.3773,43.4429,262800.0
2009-02-06 10:35:00,79.45,79.5,79.01,79.45,307100.0,43.4429,43.4703,43.2023,43.4429,307100.0
2009-02-06 10:40:00,79.45,79.46,79.36,79.45,282000.0,43.4429,43.4484,43.3937,43.4429,282000.0
2009-02-06 10:45:00,79.44,79.72,79.44,79.64,441200.0,43.4375,43.5906,43.4375,43.5468,441200.0
2009-02-06 10:50:00,79.65,79.73,79.6,79.73,314400.0,43.5523,43.596,43.5249,43.596,314400.0
2009-02-06 10:55:00,79.71,79.78,79.6,79.65,210600.0,43.5851,43.6234,43.5249,43.5523,210600.0
2009-02-06 11:00:00,79.65,79.76,79.6,79.7,259200.0,43.5523,43.6124,43.5249,43.5796,259200.0
2009-02-06 11:05:00,79.69,79.9,79.65,79.72,377300.0,43.5742,43.689,43.5523,43.5906,377300.0
2009-02-06 11:10:00,79.72,79.81,79.69,79.74,251100.0,43.5906,43.6398,43.5742,43.6015,251100.0
2009-02-06 11:15:00,79.74,79.8,79.59,79.59,253900.0,43.6015,43.6343,43.5195,43.5195,253900.0
2009-02-06 11:20:00,79.6,79.67,79.54,79.66,266900.0,43.5249,43.5632,43.4921,43.5577,266900.0
2009-02-06 11:25:00,79.65,79.65,79.5,79.63,167100.0,43.5523,43.5523,43.4703,43.5413,167100.0
2009-02-06 11:30:00,79.64,79.71,79.53,79.56,230500.0,43.5468,43.5851,43.4867,43.5031,230500.0
2009-02-06 11:35:00,79.57,79.64,79.43,79.51,193700.0,43.5085,43.5468,43.432,43.4757,193700.0
2009-02-06 11:40:00,79.51,79.67,79.51,79.65,152100.0,43.4757,43.5632,43.4757,43.5523,152100.0
2009-02-06 11:45:00,79.65,79.72,79.6,79.62,226500.0,43.5523,43.5906,43.5249,43.5359,226500.0
2009-02-06 11:50:00,79.62,79.7,79.57,79.67,153000.0,43.5359,43.5796,43.5085,43.5632,153000.0
2009-02-06 11:55:00,79.66,79.75,79.66,79.69,206200.0,43.5577,43.607,43.5577,43.5742,206200.0
2009-02-06 12:00:00,79.69,79.75,79.57,79.65,225800.0,43.5742,43.607,43.5085,43.5523,225800.0
2009-02-06 12:05:00,79.66,79.72,79.65,79.7,144400.0,43.5577,43.5906,43.5523,43.5796,144400.0
2009-02-06 12:10:00,79.7,79.74,79.54,79.59,249700.0,43.5796,43.6015,43.4921,43.5195,249700.0
2009-02-06 12:15:00,79.59,79.65,79.54,79.55,146900.0,43.5195,43.5523,43.4921,43.4976,146900.0
2009-02-06 12:20:00,79.54,79.73,79.53,79.64,205200.0,43.4921,43.596,43.4867,43.5468,205200.0
2009-02-06 12:25:00,79.64,79.66,79.47,79.49,289300.0,43.5468,43.5577,43.4539,43.4648,289300.0
2009-02-06 12:30:00,79.48,79.5,79.35,79.46,225000.0,43.4593,43.4703,43.3882,43.4484,225000.0
2009-02-06 12:35:00,79.47,79.59,79.43,79.48,226900.0,43.4539,43.5195,43.432,43.4593,226900.0
2009-02-06 12:40:00,79.48,79.53,79.38,79.39,181900.0,43.4593,43.4867,43.4046,43.4101,181900.0
2009-02-06 12:45:00,79.39,79.44,79.35,79.4,167100.0,43.4101,43.4375,43.3882,43.4156,167100.0
2009-02-06 12:50:00,79.4,79.47,79.36,79.4,154000.0,43.4156,43.4539,43.3937,43.4156,154000.0
2009-02-06 12:55:00,79.39,79.45,79.32,79.34,161700.0,43.4101,43.4429,43.3718,43.3828,161700.0
2009-02-06 13:00:00,79.34,79.35,79.25,79.29,193700.0,43.3828,43.3882,43.3336,43.3554,193700.0
2009-02-06 13:05:00,79.29,79.5,79.28,79.5,339900.0,43.3554,43.4703,43.35,43.4703,339900.0
2009-02-06 13:10:00,79.44,79.5,79.4,79.47,334300.0,43.4375,43.4703,43.4156,43.4539,334300.0
2009-02-06 13:15:00,79.47,79.81,79.47,79.79,388500.0,43.4539,43.6398,43.4539,43.6288,388500.0
2009-02-06 13:20:00,79.78,79.86,79.73,79.78,420000.0,43.6234,43.6671,43.596,43.6234,420000.0
2009-02-06 13:25:00,79.79,79.9,79.75,79.86,331100.0,43.6288,43.689,43.607,43.6671,331100.0
2009-02-06 13:30:00,79.85,79.96,79.85,79.9,441600.0,43.6616,43.7218,43.6616,43.689,441600.0
2009-02-06 13:35:00,79.91,79.96,79.75,79.93,585600.0,43.6944,43.7218,43.607,43.7054,585600.0
2009-02-06 13:40:00,79.93,79.95,79.76,79.8,257800.0,43.7054,43.7163,43.6124,43.6343,257800.0
2009-02-06 13:45:00,79.81,79.99,79.81,79.91,389600.0,43.6398,43.7382,43.6398,43.6944,389600.0
2009-02-06 13:50:00,79.91,79.95,79.88,79.93,442500.0,43.6944,43.7163,43.678,43.7054,442500.0
2009-02-06 13:55:00,79.94,80.0,79.93,79.97,674300.0,43.7109,43.7437,43.7054,43.7273,674300.0
2009-02-06 14:00:00,79.98,80.03,79.83,79.91,1095000.0,43.7327,43.7601,43.6507,43.6944,1095000.0
2009-02-06 14:05:00,79.91,79.99,79.81,79.96,367500.0,43.6944,43.7382,43.6398,43.7218,367500.0
2009-02-06 14:10:00,79.96,80.11,79.94,80.05,363700.0,43.7218,43.8038,43.7109,43.771,363700.0
2009-02-06 14:15:00,80.04,80.09,79.89,79.98,440000.0,43.7655,43.7929,43.6835,43.7327,440000.0
2009-02-06 14:20:00,79.98,80.24,79.97,80.14,527200.0,43.7327,43.8749,43.7273,43.8202,527200.0
2009-02-06 14:25:00,80.14,80.19,80.0,80.12,407700.0,43.8202,43.8475,43.7437,43.8093,407700.0
2009-02-06 14:30:00,80.12,80.3,80.12,80.29,372700.0,43.8093,43.9077,43.8093,43.9022,372700.0
2009-02-06 14:35:00,80.28,80.45,80.23,80.24,545200.0,43.8968,43.9897,43.8694,43.8749,545200.0
2009-02-06 14:40:00,80.25,80.38,80.22,80.26,373000.0,43.8804,43.9514,43.864,43.8858,373000.0
2009-02-06 14:45:00,80.26,80.41,80.26,80.32,300600.0,43.8858,43.9678,43.8858,43.9186,300600.0
2009-02-06 14:50:00,80.29,80.4,80.2,80.4,538200.0,43.9022,43.9624,43.853,43.9624,538200.0
2009-02-06 14:55:00,80.4,80.47,80.32,80.36,333100.0,43.9624,44.0007,43.9186,43.9405,333100.0
2009-02-06 15:00:00,80.36,80.38,80.05,80.08,459100.0,43.9405,43.9514,43.771,43.7874,459100.0
2009-02-06 15:05:00,80.08,80.17,80.02,80.06,484400.0,43.7874,43.8366,43.7546,43.7765,484400.0
2009-02-06 15:10:00,80.06,80.12,79.91,79.99,496700.0,43.7765,43.8093,43.6944,43.7382,496700.0
2009-02-06 15:15:00,80.0,80.11,79.94,80.07,448600.0,43.7437,43.8038,43.7109,43.7819,448600.0
2009-02-06 15:20:00,80.08,80.19,80.05,80.06,399900.0,43.7874,43.8475,43.771,43.7765,399900.0
2009-02-06 15:25:00,80.06,80.12,79.88,80.08,541100.0,43.7765,43.8093,43.678,43.7874,541100.0
2009-02-06 15:30:00,80.08,80.22,80.06,80.18,555500.0,43.7874,43.864,43.7765,43.8421,555500.0
2009-02-06 15:35:00,80.18,80.25,80.04,80.24,548100.0,43.8421,43.8804,43.7655,43.8749,548100.0
2009-02-06 15:40:00,80.24,80.39,80.1,80.33,868000.0,43.8749,43.9569,43.7983,43.9241,868000.0
2009-02-06 15:45:00,80.34,80.49,80.28,80.33,975300.0,43.9296,44.0116,43.8968,43.9241,975300.0
2009-02-06 15:50:00,80.33,80.44,80.28,80.37,823900.0,43.9241,43.9842,43.8968,43.946,823900.0
2009-02-06 15:55:00,80.38,80.46,80.25,80.34,1495600.0,43.9514,43.9952,43.8804,43.9296,1495600.0
2009-02-09 09:30:00,80.4,80.44,80.15,80.43,788100.0,43.9624,43.9842,43.8257,43.9788,788100.0
2009-02-09 09:35:00,80.43,80.5,80.15,80.18,592200.0,43.9788,44.0171,43.8257,43.8421,592200.0
2009-02-09 09:40:00,80.18,80.24,80.11,80.18,466100.0,43.8421,43.8749,43.8038,43.8421,466100.0
2009-02-09 09:45:00,80.18,80.36,80.17,80.33,426000.0,43.8421,43.9405,43.8366,43.9241,426000.0
2009-02-09 09:50:00,80.33,80.35,80.05,80.11,495700.0,43.9241,43.935,43.771,43.8038,495700.0
2009-02-09 09:55:00,80.11,80.16,79.64,79.75,733700.0,43.8038,43.8311,43.5468,43.607,733700.0
2009-02-09 10:00:00,79.75,79.76,79.37,79.45,679600.0,43.607,43.6124,43.3992,43.4429,679600.0
2009-02-09 10:05:00,79.43,79.45,79.27,79.35,448400.0,43.432,43.4429,43.3445,43.3882,448400.0
2009-02-09 10:10:00,79.34,79.52,79.32,79.45,329200.0,43.3828,43.4812,43.3718,43.4429,329200.0
2009-02-09 10:15:00,79.48,79.69,79.47,79.61,389500.0,43.4593,43.5742,43.4539,43.5304,389500.0
2009-02-09 10:20:00,79.61,79.74,79.58,79.62,306000.0,43.5304,43.6015,43.514,43.5359,306000.0
2009-02-09 10:25:00,79.62,79.72,79.56,79.68,225500.0,43.5359,43.5906,43.5031,43.5687,225500.0
2009-02-09 10:30:00,79.69,79.76,79.62,79.66,295100.0,43.5742,43.6124,43.5359,43.5577,295100.0
2009-02-09 10:35:00,79.66,79.92,79.65,79.92,363500.0,43.5577,43.6999,43.5523,43.6999,363500.0
2009-02-09 10:40:00,79.91,79.98,79.85,79.93,435300.0,43.6944,43.7327,43.6616,43.7054,435300.0
2009-02-09 10:45:00,79.93,80.09,79.83,80.05,436900.0,43.7054,43.7929,43.6507,43.771,436900.0
2009-02-09 10:50:00,80.05,80.15,80.0,80.09,358100.0,43.771,43.8257,43.7437,43.7929,358100.0
2009-02-09 10:55:00,80.08,80.19,79.98,80.11,504300.0,43.7874,43.8475,43.7327,43.8038,504300.0
2009-02-09 11:00:00,80.12,80.12,79.9,79.9,271700.0,43.8093,43.8093,43.689,43.689,271700.0
2009-02-09 11:05:00,79.91,79.98,79.76,79.95,287600.0,43.6944,43.7327,43.6124,43.7163,287600.0
2009-02-09 11:10:00,79.95,79.97,79.5,79.52,463900.0,43.7163,43.7273,43.4703,43.4812,463900.0
2009-02-09 11:15:00,79.52,79.57,79.31,79.39,546500.0,43.4812,43.5085,43.3664,43.4101,546500.0
2009-02-09 11:20:00,79.39,79.54,79.39,79.46,214100.0,43.4101,43.4921,43.4101,43.4484,214100.0
2009-02-09 11:25:00,79.46,79.62,79.46,79.55,247900.0,43.4484,43.5359,43.4484,43.4976,247900.0
2009-02-09 11:30:00,79.55,79.58,79.48,79.5,184600.0,43.4976,43.514,43.4593,43.4703,184600.0
2009-02-09 11:35:00,79.5,79.53,79.37,79.39,245900.0,43.4703,43.4867,43.3992,43.4101,245900.0
2009-02-09 11:40:00,79.39,79.4,79.27,79.33,265700.0,43.4101,43.4156,43.3445,43.3773,265700.0
2009-02-09 11:45:00,79.32,79.39,79.3,79.32,162300.0,43.3718,43.4101,43.3609,43.3718,162300.0
2009-02-09 11:50:00,79.33,79.38,79.32,79.33,179300.0,43.3773,43.4046,43.3718,43.3773,179300.0
2009-02-09 11:55:00,79.33,79.45,79.33,79.44,170400.0,43.3773,43.4429,43.3773,43.4375,170400.0
2009-02-09 12:00:00,79.45,79.5,79.4,79.4,171200.0,43.4429,43.4703,43.4156,43.4156,171200.0
2009-02-09 12:05:00,79.41,79.43,79.3,79.36,170600.0,43.421,43.432,43.3609,43.3937,170600.0
2009-02-09 12:10:00,79.35,79.41,79.29,79.3,142500.0,43.3882,43.421,43.3554,43.3609,142500.0
2009-02-09 12:15:00,79.3,79.48,79.3,79.45,200200.0,43.3609,43.4593,43.3609,43.4429,200200.0
2009-02-09 12:20:00,79.45,79.47,79.32,79.36,190500.0,43.4429,43.4539,43.3718,43.3937,190500.0
2009-02-09 12:25:00,79.36,79.47,79.32,79.4,185500.0,43.3937,43.4539,43.3718,43.4156,185500.0
2009-02-09 12:30:00,79.41,79.45,79.36,79.37,171300.0,43.421,43.4429,43.3937,43.3992,171300.0
2009-02-09 12:35:00,79.37,79.39,79.25,79.27,194200.0,43.3992,43.4101,43.3336,43.3445,194200.0
2009-02-09 12:40:00,79.26,79.41,79.21,79.24,244800.0,43.339,43.421,43.3117,43.3281,244800.0
2009-02-09 12:45:00,79.24,79.29,79.21,79.27,167500.0,43.3281,43.3554,43.3117,43.3445,167500.0
2009-02-09 12:50:00,79.27,79.39,79.25,79.37,245200.0,43.3445,43.4101,43.3336,43.3992,245200.0
2009-02-09 12:55:00,79.38,79.43,79.35,79.41,164400.0,43.4046,43.432,43.3882,43.421,164400.0
2009-02-09 13:00:00,79.41,79.52,79.4,79.42,210800.0,43.421,43.4812,43.4156,43.4265,210800.0
2009-02-09 13:05:00,79.42,79.42,79.32,79.36,144600.0,43.4265,43.4265,43.3718,43.3937,144600.0
2009-02-09 13:10:00,79.36,79.39,79.32,79.36,87800.0,43.3937,43.4101,43.3718,43.3937,87800.0
2009-02-09 13:15:00,79.37,79.47,79.32,79.33,183000.0,43.3992,43.4539,43.3718,43.3773,183000.0
2009-02-09 13:20:00,79.33,79.33,79.26,79.32,196700.0,43.3773,43.3773,43.339,43.3718,196700.0
2009-02-09 13:25:00,79.32,79.32,79.2,79.2,119100.0,43.3718,43.3718,43.3062,43.3062,119100.0
2009-02-09 13:30:00,79.2,79.23,78.91,78.91,438900.0,43.3062,43.3226,43.1477,43.1477,438900.0
2009-02-09 13:35:00,78.91,79.06,78.8,79.04,362600.0,43.1477,43.2297,43.0875,43.2187,362600.0
2009-02-09 13:40:00,79.03,79.05,78.92,78.96,191100.0,43.2133,43.2242,43.1531,43.175,191100.0
2009-02-09 13:45:00,78.97,79.02,78.86,78.99,270200.0,43.1805,43.2078,43.1203,43.1914,270200.0
2009-02-09 13:50:00,78.98,79.0,78.91,78.99,153900.0,43.1859,43.1969,43.1477,43.1914,153900.0
2009-02-09 13:55:00,78.99,79.07,78.91,79.07,267300.0,43.1914,43.2351,43.1477,43.2351,267300.0
2009-02-09 14:00:00,79.07,79.14,79.04,79.05,267300.0,43.2351,43.2734,43.2187,43.2242,267300.0
2009-02-09 14:05:00,79.05,79.11,79.0,79.07,152400.0,43.2242,43.257,43.1969,43.2351,152400.0
2009-02-09 14:10:00,79.08,79.09,78.92,78.94,169100.0,43.2406,43.2461,43.1531,43.1641,169100.0
2009-02-09 14:15:00,78.95,78.95,78.83,78.9,251700.0,43.1695,43.1695,43.1039,43.1422,251700.0
2009-02-09 14:20:00,78.9,79.03,78.89,78.9,174400.0,43.1422,43.2133,43.1367,43.1422,174400.0
2009-02-09 14:25:00,78.9,78.91,78.7,78.8,288300.0,43.1422,43.1477,43.0328,43.0875,288300.0
2009-02-09 14:30:00,78.8,78.93,78.79,78.91,239100.0,43.0875,43.1586,43.082,43.1477,239100.0
2009-02-09 14:35:00,78.91,79.03,78.91,78.99,176500.0,43.1477,43.2133,43.1477,43.1914,176500.0
2009-02-09 14:40:00,78.98,79.03,78.82,78.84,224700.0,43.1859,43.2133,43.0984,43.1094,224700.0
2009-02-09 14:45:00,78.84,78.91,78.76,78.91,247600.0,43.1094,43.1477,43.0656,43.1477,247600.0
2009-02-09 14:50:00,78.9,79.02,78.88,79.01,175600.0,43.1422,43.2078,43.1312,43.2023,175600.0
2009-02-09 14:55:00,79.0,79.79,79.0,79.09,156800.0,43.1969,43.6288,43.1969,43.2461,156800.0
2009-02-09 15:00:00,79.07,79.14,78.91,78.94,283100.0,43.2351,43.2734,43.1477,43.1641,283100.0
2009-02-09 15:05:00,78.93,79.02,78.89,78.94,266200.0,43.1586,43.2078,43.1367,43.1641,266200.0
2009-02-09 15:10:00,78.95,79.04,78.84,79.01,342700.0,43.1695,43.2187,43.1094,43.2023,342700.0
2009-02-09 15:15:00,79.01,79.1,78.97,79.06,242300.0,43.2023,43.2515,43.1805,43.2297,242300.0
2009-02-09 15:20:00,79.07,79.39,79.07,79.39,351400.0,43.2351,43.4101,43.2351,43.4101,351400.0
2009-02-09 15:25:00,79.39,79.58,79.38,79.5,375500.0,43.4101,43.514,43.4046,43.4703,375500.0
2009-02-09 15:30:00,79.5,79.59,79.44,79.52,394200.0,43.4703,43.5195,43.4375,43.4812,394200.0
2009-02-09 15:35:00,79.52,79.55,79.4,79.4,398400.0,43.4812,43.4976,43.4156,43.4156,398400.0
2009-02-09 15:40:00,79.4,79.51,79.38,79.39,346500.0,43.4156,43.4757,43.4046,43.4101,346500.0
2009-02-09 15:45:00,79.38,79.4,79.18,79.28,484200.0,43.4046,43.4156,43.2953,43.35,484200.0
2009-02-09 15:50:00,79.28,79.3,79.1,79.11,572900.0,43.35,43.3609,43.2515,43.257,572900.0
2009-02-09 15:55:00,79.12,79.37,78.98,79.33,1002100.0,43.2625,43.3992,43.1859,43.3773,1002100.0
2009-02-10 09:30:00,79.25,79.48,79.17,79.22,526200.0,43.3336,43.4593,43.2898,43.3172,526200.0
2009-02-10 09:35:00,79.23,79.36,79.16,79.34,367500.0,43.3226,43.3937,43.2844,43.3828,367500.0
2009-02-10 09:40:00,79.33,79.49,79.32,79.45,419700.0,43.3773,43.4648,43.3718,43.4429,419700.0
2009-02-10 09:45:00,79.45,79.6,79.4,79.42,512800.0,43.4429,43.5249,43.4156,43.4265,512800.0
2009-02-10 09:50:00,79.41,79.53,79.22,79.29,334000.0,43.421,43.4867,43.3172,43.3554,334000.0
2009-02-10 09:55:00,79.3,79.3,78.93,78.95,395600.0,43.3609,43.3609,43.1586,43.1695,395600.0
2009-02-10 10:00:00,78.94,79.09,78.8,79.01,488900.0,43.1641,43.2461,43.0875,43.2023,488900.0
2009-02-10 10:05:00,79.02,79.15,79.0,79.14,250300.0,43.2078,43.2789,43.1969,43.2734,250300.0
2009-02-10 10:10:00,79.14,79.18,78.91,79.02,345700.0,43.2734,43.2953,43.1477,43.2078,345700.0
2009-02-10 10:15:00,79.01,79.07,78.81,78.84,303800.0,43.2023,43.2351,43.093,43.1094,303800.0
2009-02-10 10:20:00,78.84,78.89,78.62,78.78,427000.0,43.1094,43.1367,42.9891,43.0766,427000.0
2009-02-10 10:25:00,78.78,78.78,78.62,78.65,321300.0,43.0766,43.0766,42.9891,43.0055,321300.0
2009-02-10 10:30:00,78.66,78.83,78.61,78.78,387100.0,43.011,43.1039,42.9836,43.0766,387100.0
2009-02-10 10:35:00,78.77,78.78,78.55,78.65,337000.0,43.0711,43.0766,42.9508,43.0055,337000.0
2009-02-10 10:40:00,78.64,78.74,78.56,78.59,357100.0,43.0,43.0547,42.9563,42.9727,357100.0
2009-02-10 10:45:00,78.59,78.7,78.43,78.49,379000.0,42.9727,43.0328,42.8852,42.918,379000.0
2009-02-10 10:50:00,78.5,78.61,78.44,78.6,260200.0,42.9235,42.9836,42.8907,42.9781,260200.0
2009-02-10 10:55:00,78.6,78.62,78.47,78.6,407800.0,42.9781,42.9891,42.9071,42.9781,407800.0
2009-02-10 11:00:00,78.6,78.82,78.45,78.55,713100.0,42.9781,43.0984,42.8961,42.9508,713100.0
2009-02-10 11:05:00,78.56,78.57,77.76,77.97,1189600.0,42.9563,42.9617,42.5188,42.6337,1189600.0
2009-02-10 11:10:00,77.98,78.04,77.54,77.84,836800.0,42.6391,42.6719,42.3985,42.5626,836800.0
2009-02-10 11:15:00,77.84,77.89,77.73,77.8,738100.0,42.5626,42.5899,42.5024,42.5407,738100.0
2009-02-10 11:20:00,77.8,78.2,77.75,77.82,618300.0,42.5407,42.7594,42.5134,42.5516,618300.0
2009-02-10 11:25:00,77.83,77.88,77.65,77.72,779000.0,42.5571,42.5845,42.4587,42.497,779000.0
2009-02-10 11:30:00,77.73,77.75,77.33,77.56,1274900.0,42.5024,42.5134,42.2837,42.4095,1274900.0
2009-02-10 11:35:00,77.54,77.64,77.3,77.31,738500.0,42.3985,42.4532,42.2673,42.2728,738500.0
2009-02-10 11:40:00,77.31,77.51,77.05,77.51,769700.0,42.2728,42.3821,42.1306,42.3821,769700.0
2009-02-10 11:45:00,77.5,77.6,77.07,77.56,706400.0,42.3767,42.4313,42.1415,42.4095,706400.0
2009-02-10 11:50:00,77.56,77.69,77.37,77.66,385600.0,42.4095,42.4806,42.3056,42.4642,385600.0
2009-02-10 11:55:00,77.65,77.82,77.47,77.7,500300.0,42.4587,42.5516,42.3603,42.486,500300.0
2009-02-10 12:00:00,77.73,78.02,77.63,77.9,435000.0,42.5024,42.661,42.4478,42.5954,435000.0
2009-02-10 12:05:00,77.91,77.94,77.49,77.54,346200.0,42.6009,42.6173,42.3712,42.3985,346200.0
2009-02-10 12:10:00,77.54,77.79,77.54,77.67,159600.0,42.3985,42.5352,42.3985,42.4696,159600.0
2009-02-10 12:15:00,77.66,77.95,77.66,77.9,247600.0,42.4642,42.6227,42.4642,42.5954,247600.0
2009-02-10 12:20:00,77.9,77.9,77.69,77.78,159000.0,42.5954,42.5954,42.4806,42.5298,159000.0
2009-02-10 12:25:00,77.79,77.8,77.47,77.6,226000.0,42.5352,42.5407,42.3603,42.4313,226000.0
2009-02-10 12:30:00,77.59,77.64,77.39,77.64,171800.0,42.4259,42.4532,42.3165,42.4532,171800.0
2009-02-10 12:35:00,77.62,77.7,77.43,77.66,162600.0,42.4423,42.486,42.3384,42.4642,162600.0
2009-02-10 12:40:00,77.67,77.89,77.62,77.89,206200.0,42.4696,42.5899,42.4423,42.5899,206200.0
2009-02-10 12:45:00,77.88,77.92,77.76,77.89,140000.0,42.5845,42.6063,42.5188,42.5899,140000.0
2009-02-10 12:50:00,77.88,77.94,77.74,77.75,252500.0,42.5845,42.6173,42.5079,42.5134,252500.0
2009-02-10 12:55:00,77.74,77.82,77.61,77.63,127600.0,42.5079,42.5516,42.4368,42.4478,127600.0
2009-02-10 13:00:00,77.63,77.63,77.4,77.51,190100.0,42.4478,42.4478,42.322,42.3821,190100.0
2009-02-10 13:05:00,77.49,77.5,77.15,77.22,293400.0,42.3712,42.3767,42.1853,42.2236,293400.0
2009-02-10 13:10:00,77.22,77.41,77.08,77.4,281000.0,42.2236,42.3275,42.147,42.322,281000.0
2009-02-10 13:15:00,77.4,77.41,76.98,77.0,406600.0,42.322,42.3275,42.0923,42.1033,406600.0
2009-02-10 13:20:00,76.98,77.01,76.6,76.79,748400.0,42.0923,42.1087,41.8846,41.9884,748400.0
2009-02-10 13:25:00,76.77,76.86,76.57,76.76,524400.0,41.9775,42.0267,41.8681,41.972,524400.0
2009-02-10 13:30:00,76.77,76.88,76.62,76.84,416200.0,41.9775,42.0377,41.8955,42.0158,416200.0
2009-02-10 13:35:00,76.84,77.09,76.79,77.01,398000.0,42.0158,42.1525,41.9884,42.1087,398000.0
2009-02-10 13:40:00,77.02,77.02,76.77,76.86,259300.0,42.1142,42.1142,41.9775,42.0267,259300.0
2009-02-10 13:45:00,76.86,76.89,76.65,76.82,361400.0,42.0267,42.0431,41.9119,42.0048,361400.0
2009-02-10 13:50:00,76.83,76.88,76.6,76.66,264400.0,42.0103,42.0377,41.8846,41.9174,264400.0
2009-02-10 13:55:00,76.65,76.73,76.58,76.61,227700.0,41.9119,41.9556,41.8736,41.89,227700.0
2009-02-10 14:00:00,76.61,76.8,76.59,76.65,296900.0,41.89,41.9939,41.8791,41.9119,296900.0
2009-02-10 14:05:00,76.65,76.74,76.57,76.65,353100.0,41.9119,41.9611,41.8681,41.9119,353100.0
2009-02-10 14:10:00,76.65,76.74,76.57,76.6,279000.0,41.9119,41.9611,41.8681,41.8846,279000.0
2009-02-10 14:15:00,76.62,76.64,76.47,76.56,413400.0,41.8955,41.9064,41.8135,41.8627,413400.0
2009-02-10 14:20:00,76.57,76.58,76.36,76.44,315000.0,41.8681,41.8736,41.7533,41.7971,315000.0
2009-02-10 14:25:00,76.43,76.45,76.27,76.34,307500.0,41.7916,41.8025,41.7041,41.7424,307500.0
2009-02-10 14:30:00,76.33,76.44,76.23,76.4,515500.0,41.7369,41.7971,41.6822,41.7752,515500.0
2009-02-10 14:35:00,76.39,76.42,76.16,76.4,370900.0,41.7697,41.7861,41.644,41.7752,370900.0
2009-02-10 14:40:00,76.4,76.59,76.37,76.48,423900.0,41.7752,41.8791,41.7588,41.8189,423900.0
2009-02-10 14:45:00,76.48,76.58,76.38,76.39,378300.0,41.8189,41.8736,41.7643,41.7697,378300.0
2009-02-10 14:50:00,76.39,76.46,76.19,76.2,418400.0,41.7697,41.808,41.6604,41.6658,418400.0
2009-02-10 14:55:00,76.21,76.25,76.01,76.03,503400.0,41.6713,41.6932,41.5619,41.5729,503400.0
2009-02-10 15:00:00,76.03,76.39,76.03,76.34,524900.0,41.5729,41.7697,41.5729,41.7424,524900.0
2009-02-10 15:05:00,76.34,76.35,76.12,76.32,342500.0,41.7424,41.7479,41.6221,41.7315,342500.0
2009-02-10 15:10:00,76.32,76.34,75.91,75.97,701900.0,41.7315,41.7424,41.5073,41.5401,701900.0
2009-02-10 15:15:00,75.98,76.13,75.9,75.94,653500.0,41.5455,41.6276,41.5018,41.5237,653500.0
2009-02-10 15:20:00,75.94,75.97,75.69,75.87,725800.0,41.5237,41.5401,41.387,41.4854,725800.0
2009-02-10 15:25:00,75.86,76.17,75.83,75.99,745700.0,41.4799,41.6494,41.4635,41.551,745700.0
2009-02-10 15:30:00,75.97,76.12,75.9,76.05,723000.0,41.5401,41.6221,41.5018,41.5838,723000.0
2009-02-10 15:35:00,76.05,76.19,75.8,75.86,1013300.0,41.5838,41.6604,41.4471,41.4799,1013300.0
2009-02-10 15:40:00,75.85,76.1,75.76,75.98,1104700.0,41.4745,41.6112,41.4252,41.5455,1104700.0
2009-02-10 15:45:00,75.98,76.25,75.82,76.25,1143600.0,41.5455,41.6932,41.4581,41.6932,1143600.0
2009-02-10 15:50:00,76.25,76.41,76.15,76.23,1243300.0,41.6932,41.7807,41.6385,41.6822,1243300.0
2009-02-10 15:55:00,76.22,76.29,75.93,75.96,1743300.0,41.6768,41.715,41.5182,41.5346,1743300.0
2009-02-11 09:30:00,76.57,76.77,76.38,76.43,607600.0,41.8681,41.9775,41.7643,41.7916,607600.0
2009-02-11 09:35:00,76.43,76.61,76.26,76.33,688000.0,41.7916,41.89,41.6986,41.7369,688000.0
2009-02-11 09:40:00,76.32,76.39,75.97,76.1,758100.0,41.7315,41.7697,41.5401,41.6112,758100.0
2009-02-11 09:45:00,76.1,76.43,76.06,76.41,879800.0,41.6112,41.7916,41.5893,41.7807,879800.0
2009-02-11 09:50:00,76.39,76.41,75.86,75.9,730400.0,41.7697,41.7807,41.4799,41.5018,730400.0
2009-02-11 09:55:00,75.9,75.98,75.71,75.77,627500.0,41.5018,41.5455,41.3979,41.4307,627500.0
2009-02-11 10:00:00,75.77,75.8,75.52,75.75,639400.0,41.4307,41.4471,41.294,41.4198,639400.0
2009-02-11 10:05:00,75.75,75.75,75.54,75.6,438600.0,41.4198,41.4198,41.3049,41.3378,438600.0
2009-02-11 10:10:00,75.61,75.74,75.45,75.53,433300.0,41.3432,41.4143,41.2557,41.2995,433300.0
2009-02-11 10:15:00,75.52,75.55,75.41,75.47,589000.0,41.294,41.3104,41.2339,41.2667,589000.0
2009-02-11 10:20:00,75.47,75.6,75.43,75.59,651700.0,41.2667,41.3378,41.2448,41.3323,651700.0
2009-02-11 10:25:00,75.59,75.6,75.43,75.49,317900.0,41.3323,41.3378,41.2448,41.2776,317900.0
2009-02-11 10:30:00,75.49,75.65,75.31,75.41,1141200.0,41.2776,41.3651,41.1792,41.2339,1141200.0
2009-02-11 10:35:00,75.4,75.63,75.36,75.57,596900.0,41.2284,41.3542,41.2065,41.3214,596900.0
2009-02-11 10:40:00,75.58,75.75,75.51,75.72,790000.0,41.3268,41.4198,41.2885,41.4034,790000.0
2009-02-11 10:45:00,75.72,75.75,75.51,75.61,488200.0,41.4034,41.4198,41.2885,41.3432,488200.0
2009-02-11 10:50:00,75.61,75.72,75.57,75.57,846600.0,41.3432,41.4034,41.3214,41.3214,846600.0
2009-02-11 10:55:00,75.58,75.65,75.5,75.54,652000.0,41.3268,41.3651,41.2831,41.3049,652000.0
2009-02-11 11:00:00,75.54,75.61,75.4,75.55,345400.0,41.3049,41.3432,41.2284,41.3104,345400.0
2009-02-11 11:05:00,75.55,75.58,75.38,75.42,233400.0,41.3104,41.3268,41.2175,41.2393,233400.0
2009-02-11 11:10:00,75.43,75.6,75.42,75.56,562300.0,41.2448,41.3378,41.2393,41.3159,562300.0
2009-02-11 11:15:00,75.56,75.67,75.52,75.56,461400.0,41.3159,41.376,41.294,41.3159,461400.0
2009-02-11 11:20:00,75.56,75.6,75.52,75.56,486700.0,41.3159,41.3378,41.294,41.3159,486700.0
2009-02-11 11:25:00,75.56,75.6,75.45,75.54,301600.0,41.3159,41.3378,41.2557,41.3049,301600.0
2009-02-11 11:30:00,75.54,75.63,75.35,75.36,651400.0,41.3049,41.3542,41.2011,41.2065,651400.0
2009-02-11 11:35:00,75.36,75.39,75.21,75.23,278500.0,41.2065,41.2229,41.1245,41.1354,278500.0
2009-02-11 11:40:00,75.23,75.32,75.12,75.3,427600.0,41.1354,41.1847,41.0753,41.1737,427600.0
2009-02-11 11:45:00,75.3,75.51,75.3,75.34,420700.0,41.1737,41.2885,41.1737,41.1956,420700.0
2009-02-11 11:50:00,75.34,75.41,75.22,75.24,334500.0,41.1956,41.2339,41.13,41.1409,334500.0
2009-02-11 11:55:00,75.24,75.24,75.02,75.07,534500.0,41.1409,41.1409,41.0206,41.048,534500.0
2009-02-11 12:00:00,75.07,75.12,75.02,75.11,391600.0,41.048,41.0753,41.0206,41.0698,391600.0
2009-02-11 12:05:00,75.11,75.16,75.08,75.11,561400.0,41.0698,41.0972,41.0534,41.0698,561400.0
2009-02-11 12:10:00,75.11,75.12,74.9,74.91,500200.0,41.0698,41.0753,40.955,40.9605,500200.0
2009-02-11 12:15:00,74.92,75.01,74.86,74.99,277500.0,40.9659,41.0151,40.9331,41.0042,277500.0
2009-02-11 12:20:00,74.98,75.07,74.95,74.95,312200.0,40.9987,41.048,40.9823,40.9823,312200.0
2009-02-11 12:25:00,74.95,75.02,74.91,74.99,241900.0,40.9823,41.0206,40.9605,41.0042,241900.0
2009-02-11 12:30:00,75.0,75.01,74.87,74.95,266800.0,41.0097,41.0151,40.9386,40.9823,266800.0
2009-02-11 12:35:00,74.96,75.03,74.92,75.01,463300.0,40.9878,41.0261,40.9659,41.0151,463300.0
2009-02-11 12:40:00,75.0,75.1,74.99,75.07,486700.0,41.0097,41.0644,41.0042,41.048,486700.0
2009-02-11 12:45:00,75.06,75.09,75.01,75.03,408100.0,41.0425,41.0589,41.0151,41.0261,408100.0
2009-02-11 12:50:00,75.03,75.06,74.96,74.97,204000.0,41.0261,41.0425,40.9878,40.9933,204000.0
2009-02-11 12:55:00,74.96,74.97,74.81,74.86,372700.0,40.9878,40.9933,40.9058,40.9331,372700.0
2009-02-11 13:00:00,74.86,74.95,74.79,74.89,332000.0,40.9331,40.9823,40.8949,40.9495,332000.0
2009-02-11 13:05:00,74.89,74.9,74.65,74.68,408700.0,40.9495,40.955,40.8183,40.8347,408700.0
2009-02-11 13:10:00,74.68,74.72,74.65,74.69,376100.0,40.8347,40.8566,40.8183,40.8402,376100.0
2009-02-11 13:15:00,74.69,74.69,74.44,74.49,600200.0,40.8402,40.8402,40.7035,40.7308,600200.0
2009-02-11 13:20:00,74.5,74.62,74.46,74.47,464000.0,40.7363,40.8019,40.7144,40.7199,464000.0
2009-02-11 13:25:00,74.47,74.49,74.41,74.45,344800.0,40.7199,40.7308,40.6871,40.7089,344800.0
2009-02-11 13:30:00,74.46,74.46,74.35,74.36,545300.0,40.7144,40.7144,40.6543,40.6597,545300.0
2009-02-11 13:35:00,74.36,74.54,74.31,74.48,551300.0,40.6597,40.7582,40.6324,40.7253,551300.0
2009-02-11 13:40:00,74.47,74.48,74.33,74.43,276300.0,40.7199,40.7253,40.6433,40.698,276300.0
2009-02-11 13:45:00,74.42,74.43,74.1,74.1,764800.0,40.6925,40.698,40.5176,40.5176,764800.0
2009-02-11 13:50:00,74.11,74.65,73.98,74.19,883800.0,40.523,40.8183,40.4519,40.5668,883800.0
2009-02-11 13:55:00,74.19,74.27,74.18,74.24,681000.0,40.5668,40.6105,40.5613,40.5941,681000.0
2009-02-11 14:00:00,74.24,74.33,74.2,74.23,615300.0,40.5941,40.6433,40.5722,40.5886,615300.0
2009-02-11 14:05:00,74.21,74.32,74.1,74.29,424500.0,40.5777,40.6379,40.5176,40.6215,424500.0
2009-02-11 14:10:00,74.29,74.29,73.93,73.98,590800.0,40.6215,40.6215,40.4246,40.4519,590800.0
2009-02-11 14:15:00,73.99,73.99,73.73,73.73,842200.0,40.4574,40.4574,40.3152,40.3152,842200.0
2009-02-11 14:20:00,73.73,73.81,73.61,73.77,761900.0,40.3152,40.359,40.2496,40.3371,761900.0
2009-02-11 14:25:00,73.77,73.95,73.73,73.94,1262900.0,40.3371,40.4355,40.3152,40.4301,1262900.0
2009-02-11 14:30:00,73.95,74.21,73.82,73.84,605400.0,40.4355,40.5777,40.3645,40.3754,605400.0
2009-02-11 14:35:00,73.84,74.07,73.84,74.0,1003300.0,40.3754,40.5012,40.3754,40.4629,1003300.0
2009-02-11 14:40:00,74.0,74.03,73.9,73.97,385300.0,40.4629,40.4793,40.4082,40.4465,385300.0
2009-02-11 14:45:00,73.97,74.28,73.89,73.92,409000.0,40.4465,40.616,40.4027,40.4191,409000.0
2009-02-11 14:50:00,73.91,74.56,73.91,74.47,1207900.0,40.4137,40.7691,40.4137,40.7199,1207900.0
2009-02-11 14:55:00,74.46,74.84,74.45,74.67,1072200.0,40.7144,40.9222,40.7089,40.8292,1072200.0
2009-02-11 15:00:00,74.68,74.75,74.55,74.63,865700.0,40.8347,40.873,40.7636,40.8074,865700.0
2009-02-11 15:05:00,74.63,74.82,74.62,74.69,786800.0,40.8074,40.9113,40.8019,40.8402,786800.0
2009-02-11 15:10:00,74.7,74.87,74.66,74.84,552800.0,40.8456,40.9386,40.8238,40.9222,552800.0
2009-02-11 15:15:00,74.84,75.0,74.74,74.86,665900.0,40.9222,41.0097,40.8675,40.9331,665900.0
2009-02-11 15:20:00,74.86,74.87,74.7,74.8,421000.0,40.9331,40.9386,40.8456,40.9003,421000.0
2009-02-11 15:25:00,74.8,74.89,74.7,74.85,365400.0,40.9003,40.9495,40.8456,40.9277,365400.0
2009-02-11 15:30:00,74.86,74.98,74.67,74.67,587300.0,40.9331,40.9987,40.8292,40.8292,587300.0
2009-02-11 15:35:00,74.66,74.77,74.58,74.63,411200.0,40.8238,40.8839,40.78,40.8074,411200.0
2009-02-11 15:40:00,74.64,74.67,74.44,74.52,648200.0,40.8128,40.8292,40.7035,40.7472,648200.0
2009-02-11 15:45:00,74.51,74.65,74.41,74.58,539800.0,40.7417,40.8183,40.6871,40.78,539800.0
2009-02-11 15:50:00,74.56,74.61,74.5,74.57,514800.0,40.7691,40.7964,40.7363,40.7746,514800.0
2009-02-11 15:55:00,74.57,74.63,74.4,74.58,1073100.0,40.7746,40.8074,40.6816,40.78,1073100.0
2009-02-12 09:30:00,73.54,73.7,73.1,73.34,1062300.0,40.2114,40.2988,39.9708,40.102,1062300.0
2009-02-12 09:35:00,73.35,73.5,73.29,73.39,828400.0,40.1075,40.1895,40.0747,40.1293,828400.0
2009-02-12 09:40:00,73.37,73.53,73.27,73.5,568200.0,40.1184,40.2059,40.0637,40.1895,568200.0
2009-02-12 09:45:00,73.51,73.85,73.5,73.8,556700.0,40.195,40.3809,40.1895,40.3535,556700.0
2009-02-12 09:50:00,73.8,73.82,73.12,73.28,1057700.0,40.3535,40.3645,39.9817,40.0692,1057700.0
2009-02-12 09:55:00,73.28,73.28,72.92,72.92,782700.0,40.0692,40.0692,39.8723,39.8723,782700.0
2009-02-12 10:00:00,72.92,73.08,72.7,73.08,832200.0,39.8723,39.9598,39.752,39.9598,832200.0
2009-02-12 10:05:00,73.07,73.21,72.99,73.19,416800.0,39.9544,40.0309,39.9106,40.02,416800.0
2009-02-12 10:10:00,73.19,73.33,73.12,73.27,373200.0,40.02,40.0965,39.9817,40.0637,373200.0
2009-02-12 10:15:00,73.28,73.44,73.19,73.36,484100.0,40.0692,40.1567,40.02,40.1129,484100.0
2009-02-12 10:20:00,73.35,73.62,73.16,73.59,707600.0,40.1075,40.2551,40.0036,40.2387,707600.0
2009-02-12 10:25:00,73.6,73.89,73.54,73.86,699800.0,40.2442,40.4027,40.2114,40.3863,699800.0
2009-02-12 10:30:00,73.86,73.87,73.57,73.68,476100.0,40.3863,40.3918,40.2278,40.2879,476100.0
2009-02-12 10:35:00,73.67,73.79,73.58,73.73,346400.0,40.2824,40.3481,40.2332,40.3152,346400.0
2009-02-12 10:40:00,73.73,73.86,73.63,73.85,374100.0,40.3152,40.3863,40.2606,40.3809,374100.0
2009-02-12 10:45:00,73.85,74.25,73.83,74.14,1019700.0,40.3809,40.5996,40.3699,40.5394,1019700.0
2009-02-12 10:50:00,74.14,74.18,73.99,74.08,426900.0,40.5394,40.5613,40.4574,40.5066,426900.0
2009-02-12 10:55:00,74.08,74.09,73.84,73.9,431300.0,40.5066,40.5121,40.3754,40.4082,431300.0
2009-02-12 11:00:00,73.9,73.91,73.61,73.8,441000.0,40.4082,40.4137,40.2496,40.3535,441000.0
2009-02-12 11:05:00,73.8,73.95,73.79,73.88,325000.0,40.3535,40.4355,40.3481,40.3973,325000.0
2009-02-12 11:10:00,73.89,73.89,73.51,73.55,348200.0,40.4027,40.4027,40.195,40.2168,348200.0
2009-02-12 11:15:00,73.57,73.62,73.31,73.32,406400.0,40.2278,40.2551,40.0856,40.0911,406400.0
2009-02-12 11:20:00,73.32,73.48,73.22,73.42,282800.0,40.0911,40.1786,40.0364,40.1457,282800.0
2009-02-12 11:25:00,73.42,73.59,73.42,73.52,219300.0,40.1457,40.2387,40.1457,40.2004,219300.0
2009-02-12 11:30:00,73.52,73.76,73.51,73.73,346100.0,40.2004,40.3317,40.195,40.3152,346100.0
2009-02-12 11:35:00,73.73,73.75,73.55,73.71,227600.0,40.3152,40.3262,40.2168,40.3043,227600.0
2009-02-12 11:40:00,73.71,73.98,73.71,73.96,515600.0,40.3043,40.4519,40.3043,40.441,515600.0
2009-02-12 11:45:00,73.96,74.07,73.9,74.01,343300.0,40.441,40.5012,40.4082,40.4684,343300.0
2009-02-12 11:50:00,74.0,74.07,73.92,74.02,337600.0,40.4629,40.5012,40.4191,40.4738,337600.0
2009-02-12 11:55:00,74.02,74.04,73.89,73.9,257700.0,40.4738,40.4848,40.4027,40.4082,257700.0
2009-02-12 12:00:00,73.9,73.99,73.81,73.95,270700.0,40.4082,40.4574,40.359,40.4355,270700.0
2009-02-12 12:05:00,73.94,74.07,73.94,74.05,300100.0,40.4301,40.5012,40.4301,40.4902,300100.0
2009-02-12 12:10:00,74.04,74.05,73.91,73.93,245800.0,40.4848,40.4902,40.4137,40.4246,245800.0
2009-02-12 12:15:00,73.94,74.18,73.94,74.18,299100.0,40.4301,40.5613,40.4301,40.5613,299100.0
2009-02-12 12:20:00,74.17,74.23,74.11,74.14,363100.0,40.5558,40.5886,40.523,40.5394,363100.0
2009-02-12 12:25:00,74.15,74.24,74.08,74.22,347400.0,40.5449,40.5941,40.5066,40.5832,347400.0
2009-02-12 12:30:00,74.21,74.25,74.1,74.16,318400.0,40.5777,40.5996,40.5176,40.5504,318400.0
2009-02-12 12:35:00,74.16,74.2,74.12,74.17,223600.0,40.5504,40.5722,40.5285,40.5558,223600.0
2009-02-12 12:40:00,74.18,74.24,74.15,74.21,216800.0,40.5613,40.5941,40.5449,40.5777,216800.0
2009-02-12 12:45:00,74.21,74.23,74.0,74.1,449400.0,40.5777,40.5886,40.4629,40.5176,449400.0
2009-02-12 12:50:00,74.11,74.12,74.0,74.07,202000.0,40.523,40.5285,40.4629,40.5012,202000.0
2009-02-12 12:55:00,74.07,74.23,73.0,74.11,303200.0,40.5012,40.5886,39.9161,40.523,303200.0
2009-02-12 13:00:00,74.13,74.14,73.97,74.08,292400.0,40.534,40.5394,40.4465,40.5066,292400.0
2009-02-12 13:05:00,74.08,74.2,73.92,74.19,386600.0,40.5066,40.5722,40.4191,40.5668,386600.0
2009-02-12 13:10:00,74.19,74.36,74.09,74.16,425200.0,40.5668,40.6597,40.5121,40.5504,425200.0
2009-02-12 13:15:00,74.16,74.17,73.82,73.86,443600.0,40.5504,40.5558,40.3645,40.3863,443600.0
2009-02-12 13:20:00,73.87,73.87,73.5,73.54,410900.0,40.3918,40.3918,40.1895,40.2114,410900.0
2009-02-12 13:25:00,73.54,73.82,73.51,73.72,363200.0,40.2114,40.3645,40.195,40.3098,363200.0
2009-02-12 13:30:00,73.72,73.84,73.65,73.65,297500.0,40.3098,40.3754,40.2715,40.2715,297500.0
2009-02-12 13:35:00,73.65,73.79,73.35,73.37,372100.0,40.2715,40.3481,40.1075,40.1184,372100.0
2009-02-12 13:40:00,73.38,73.5,73.37,73.41,200000.0,40.1239,40.1895,40.1184,40.1403,200000.0
2009-02-12 13:45:00,73.41,73.46,73.33,73.43,259800.0,40.1403,40.1676,40.0965,40.1512,259800.0
2009-02-12 13:50:00,73.42,73.69,73.42,73.68,264600.0,40.1457,40.2934,40.1457,40.2879,264600.0
2009-02-12 13:55:00,73.68,73.78,73.5,73.74,265400.0,40.2879,40.3426,40.1895,40.3207,265400.0
2009-02-12 14:00:00,73.73,73.73,73.43,73.47,217900.0,40.3152,40.3152,40.1512,40.1731,217900.0
2009-02-12 14:05:00,73.48,73.73,73.41,73.64,199300.0,40.1786,40.3152,40.1403,40.266,199300.0
2009-02-12 14:10:00,73.64,73.76,73.63,73.65,205600.0,40.266,40.3317,40.2606,40.2715,205600.0
2009-02-12 14:15:00,73.65,73.9,73.64,73.71,287700.0,40.2715,40.4082,40.266,40.3043,287700.0
2009-02-12 14:20:00,73.71,73.76,73.54,73.63,241500.0,40.3043,40.3317,40.2114,40.2606,241500.0
2009-02-12 14:25:00,73.61,73.63,73.26,73.28,481800.0,40.2496,40.2606,40.0583,40.0692,481800.0
2009-02-12 14:30:00,73.28,73.43,73.2,73.28,414400.0,40.0692,40.1512,40.0254,40.0692,414400.0
2009-02-12 14:35:00,73.29,73.34,73.07,73.2,344900.0,40.0747,40.102,39.9544,40.0254,344900.0
2009-02-12 14:40:00,73.19,73.29,73.07,73.15,370600.0,40.02,40.0747,39.9544,39.9981,370600.0
2009-02-12 14:45:00,73.15,73.24,73.0,73.18,377600.0,39.9981,40.0473,39.9161,40.0145,377600.0
2009-02-12 14:50:00,73.18,73.2,73.0,73.07,302500.0,40.0145,40.0254,39.9161,39.9544,302500.0
2009-02-12 14:55:00,73.08,73.22,73.0,73.12,300800.0,39.9598,40.0364,39.9161,39.9817,300800.0
2009-02-12 15:00:00,73.12,73.15,72.91,72.94,551800.0,39.9817,39.9981,39.8669,39.8833,551800.0
2009-02-12 15:05:00,72.94,73.15,72.83,73.15,398500.0,39.8833,39.9981,39.8231,39.9981,398500.0
2009-02-12 15:10:00,73.15,73.33,73.1,73.21,544600.0,39.9981,40.0965,39.9708,40.0309,544600.0
2009-02-12 15:15:00,73.24,73.44,73.2,73.38,420700.0,40.0473,40.1567,40.0254,40.1239,420700.0
2009-02-12 15:20:00,73.37,73.77,73.2,73.59,625400.0,40.1184,40.3371,40.0254,40.2387,625400.0
2009-02-12 15:25:00,73.59,73.95,73.58,73.93,855700.0,40.2387,40.4355,40.2332,40.4246,855700.0
2009-02-12 15:30:00,73.94,74.0,73.66,73.86,771600.0,40.4301,40.4629,40.277,40.3863,771600.0
2009-02-12 15:35:00,73.89,74.27,73.79,73.98,1147600.0,40.4027,40.6105,40.3481,40.4519,1147600.0
2009-02-12 15:40:00,73.99,74.76,73.96,74.58,1270700.0,40.4574,40.8784,40.441,40.78,1270700.0
2009-02-12 15:45:00,74.56,74.58,74.16,74.37,1102100.0,40.7691,40.78,40.5504,40.6652,1102100.0
2009-02-12 15:50:00,74.37,74.97,74.27,74.96,861000.0,40.6652,40.9933,40.6105,40.9878,861000.0
2009-02-12 15:55:00,74.96,75.25,74.78,75.03,1950200.0,40.9878,41.1464,40.8894,41.0261,1950200.0
2009-02-13 09:30:00,74.89,75.3,74.85,75.14,702600.0,40.9495,41.1737,40.9277,41.0862,702600.0
2009-02-13 09:35:00,75.14,75.25,75.01,75.02,460100.0,41.0862,41.1464,41.0151,41.0206,460100.0
2009-02-13 09:40:00,75.02,75.37,75.01,75.21,473200.0,41.0206,41.212,41.0151,41.1245,473200.0
2009-02-13 09:45:00,75.21,75.35,75.14,75.26,449200.0,41.1245,41.2011,41.0862,41.1518,449200.0
2009-02-13 09:50:00,75.26,75.31,74.96,75.08,344200.0,41.1518,41.1792,40.9878,41.0534,344200.0
2009-02-13 09:55:00,74.97,75.04,74.75,74.93,641700.0,40.9933,41.0316,40.873,40.9714,641700.0
2009-02-13 10:00:00,74.93,75.24,74.93,75.24,415400.0,40.9714,41.1409,40.9714,41.1409,415400.0
2009-02-13 10:05:00,75.22,75.35,75.14,75.22,611900.0,41.13,41.2011,41.0862,41.13,611900.0
2009-02-13 10:10:00,75.23,75.24,75.01,75.1,367100.0,41.1354,41.1409,41.0151,41.0644,367100.0
2009-02-13 10:15:00,75.08,75.08,74.69,74.77,382000.0,41.0534,41.0534,40.8402,40.8839,382000.0
2009-02-13 10:20:00,74.78,75.05,74.67,75.04,372600.0,40.8894,41.037,40.8292,41.0316,372600.0
2009-02-13 10:25:00,75.05,75.19,75.01,75.08,319000.0,41.037,41.1136,41.0151,41.0534,319000.0
2009-02-13 10:30:00,75.07,75.24,75.05,75.2,332700.0,41.048,41.1409,41.037,41.119,332700.0
2009-02-13 10:35:00,75.2,75.46,75.2,75.35,530300.0,41.119,41.2612,41.119,41.2011,530300.0
2009-02-13 10:40:00,75.36,75.41,75.3,75.39,317000.0,41.2065,41.2339,41.1737,41.2229,317000.0
2009-02-13 10:45:00,75.38,75.4,75.28,75.3,288300.0,41.2175,41.2284,41.1628,41.1737,288300.0
2009-02-13 10:50:00,75.3,75.34,75.13,75.17,287800.0,41.1737,41.1956,41.0808,41.1026,287800.0
2009-02-13 10:55:00,75.18,75.35,75.15,75.28,270800.0,41.1081,41.2011,41.0917,41.1628,270800.0
2009-02-13 11:00:00,75.28,75.3,75.02,75.1,256800.0,41.1628,41.1737,41.0206,41.0644,256800.0
2009-02-13 11:05:00,75.1,75.18,75.08,75.14,169300.0,41.0644,41.1081,41.0534,41.0862,169300.0
2009-02-13 11:10:00,75.13,75.22,74.99,75.02,138100.0,41.0808,41.13,41.0042,41.0206,138100.0
2009-02-13 11:15:00,75.01,75.13,74.96,75.11,158700.0,41.0151,41.0808,40.9878,41.0698,158700.0
2009-02-13 11:20:00,75.11,75.12,74.88,74.95,273000.0,41.0698,41.0753,40.9441,40.9823,273000.0
2009-02-13 11:25:00,74.96,74.98,74.89,74.91,223700.0,40.9878,40.9987,40.9495,40.9605,223700.0
2009-02-13 11:30:00,74.91,74.98,74.81,74.96,153900.0,40.9605,40.9987,40.9058,40.9878,153900.0
2009-02-13 11:35:00,74.97,75.06,74.92,75.0,173000.0,40.9933,41.0425,40.9659,41.0097,173000.0
2009-02-13 11:40:00,75.0,75.07,74.76,74.84,208500.0,41.0097,41.048,40.8784,40.9222,208500.0
2009-02-13 11:45:00,74.84,74.88,74.64,74.76,221300.0,40.9222,40.9441,40.8128,40.8784,221300.0
2009-02-13 11:50:00,74.77,74.77,74.6,74.7,209200.0,40.8839,40.8839,40.791,40.8456,209200.0
2009-02-13 11:55:00,74.71,74.84,74.61,74.61,186000.0,40.8511,40.9222,40.7964,40.7964,186000.0
2009-02-13 12:00:00,74.61,74.83,74.6,74.72,157600.0,40.7964,40.9167,40.791,40.8566,157600.0
2009-02-13 12:05:00,74.72,74.78,74.69,74.73,104800.0,40.8566,40.8894,40.8402,40.862,104800.0
2009-02-13 12:10:00,74.73,74.85,74.7,74.83,141200.0,40.862,40.9277,40.8456,40.9167,141200.0
2009-02-13 12:15:00,74.84,74.84,74.58,74.67,208600.0,40.9222,40.9222,40.78,40.8292,208600.0
2009-02-13 12:20:00,74.67,74.82,74.61,74.79,154500.0,40.8292,40.9113,40.7964,40.8949,154500.0
2009-02-13 12:25:00,74.8,74.82,74.69,74.79,179200.0,40.9003,40.9113,40.8402,40.8949,179200.0
2009-02-13 12:30:00,74.79,74.89,74.7,74.77,136700.0,40.8949,40.9495,40.8456,40.8839,136700.0
2009-02-13 12:35:00,74.77,74.95,74.77,74.79,163200.0,40.8839,40.9823,40.8839,40.8949,163200.0
2009-02-13 12:40:00,74.79,74.85,74.62,74.66,145000.0,40.8949,40.9277,40.8019,40.8238,145000.0
2009-02-13 12:45:00,74.66,74.75,74.62,74.74,94000.0,40.8238,40.873,40.8019,40.8675,94000.0
2009-02-13 12:50:00,74.74,74.76,74.49,74.5,235300.0,40.8675,40.8784,40.7308,40.7363,235300.0
2009-02-13 12:55:00,74.5,74.64,74.47,74.59,119700.0,40.7363,40.8128,40.7199,40.7855,119700.0
2009-02-13 13:00:00,74.6,74.76,74.51,74.75,139200.0,40.791,40.8784,40.7417,40.873,139200.0
2009-02-13 13:05:00,74.74,74.92,74.74,74.87,196700.0,40.8675,40.9659,40.8675,40.9386,196700.0
2009-02-13 13:10:00,74.87,74.91,74.79,74.85,171600.0,40.9386,40.9605,40.8949,40.9277,171600.0
2009-02-13 13:15:00,74.85,75.04,74.8,74.98,302100.0,40.9277,41.0316,40.9003,40.9987,302100.0
2009-02-13 13:20:00,74.97,75.11,74.97,75.05,145300.0,40.9933,41.0698,40.9933,41.037,145300.0
2009-02-13 13:25:00,75.06,75.15,75.03,75.11,162200.0,41.0425,41.0917,41.0261,41.0698,162200.0
2009-02-13 13:30:00,75.11,75.2,75.1,75.11,200900.0,41.0698,41.119,41.0644,41.0698,200900.0
2009-02-13 13:35:00,75.11,75.22,75.01,75.13,258200.0,41.0698,41.13,41.0151,41.0808,258200.0
2009-02-13 13:40:00,75.13,75.3,75.08,75.25,262500.0,41.0808,41.1737,41.0534,41.1464,262500.0
2009-02-13 13:45:00,75.25,75.5,75.22,75.45,375300.0,41.1464,41.2831,41.13,41.2557,375300.0
2009-02-13 13:50:00,75.45,75.58,75.38,75.44,343500.0,41.2557,41.3268,41.2175,41.2503,343500.0
2009-02-13 13:55:00,75.43,75.45,75.26,75.35,338300.0,41.2448,41.2557,41.1518,41.2011,338300.0
2009-02-13 14:00:00,75.35,75.55,75.35,75.5,332700.0,41.2011,41.3104,41.2011,41.2831,332700.0
2009-02-13 14:05:00,75.49,75.52,75.22,75.33,332100.0,41.2776,41.294,41.13,41.1901,332100.0
2009-02-13 14:10:00,75.33,75.46,75.29,75.4,207800.0,41.1901,41.2612,41.1683,41.2284,207800.0
2009-02-13 14:15:00,75.4,75.42,75.11,75.38,288800.0,41.2284,41.2393,41.0698,41.2175,288800.0
2009-02-13 14:20:00,75.37,75.45,75.18,75.19,321000.0,41.212,41.2557,41.1081,41.1136,321000.0
2009-02-13 14:25:00,75.19,75.39,75.17,75.27,274100.0,41.1136,41.2229,41.1026,41.1573,274100.0
2009-02-13 14:30:00,75.27,75.28,75.11,75.25,225800.0,41.1573,41.1628,41.0698,41.1464,225800.0
2009-02-13 14:35:00,75.27,75.28,75.13,75.23,261800.0,41.1573,41.1628,41.0808,41.1354,261800.0
2009-02-13 14:40:00,75.22,75.33,75.19,75.25,246700.0,41.13,41.1901,41.1136,41.1464,246700.0
2009-02-13 14:45:00,75.24,75.26,75.11,75.2,279500.0,41.1409,41.1518,41.0698,41.119,279500.0
2009-02-13 14:50:00,75.19,75.37,75.15,75.33,342000.0,41.1136,41.212,41.0917,41.1901,342000.0
2009-02-13 14:55:00,75.33,75.37,75.24,75.26,258500.0,41.1901,41.212,41.1409,41.1518,258500.0
2009-02-13 15:00:00,75.26,75.32,75.17,75.29,377500.0,41.1518,41.1847,41.1026,41.1683,377500.0
2009-02-13 15:05:00,75.29,75.29,74.89,75.01,438000.0,41.1683,41.1683,40.9495,41.0151,438000.0
2009-02-13 15:10:00,75.01,75.02,74.8,74.88,280900.0,41.0151,41.0206,40.9003,40.9441,280900.0
2009-02-13 15:15:00,74.89,74.93,74.79,74.81,250600.0,40.9495,40.9714,40.8949,40.9058,250600.0
2009-02-13 15:20:00,74.81,74.86,74.66,74.66,355000.0,40.9058,40.9331,40.8238,40.8238,355000.0
2009-02-13 15:25:00,74.66,74.82,74.66,74.78,319700.0,40.8238,40.9113,40.8238,40.8894,319700.0
2009-02-13 15:30:00,74.78,75.12,74.78,74.97,447200.0,40.8894,41.0753,40.8894,40.9933,447200.0
2009-02-13 15:35:00,74.96,74.99,74.82,74.92,423300.0,40.9878,41.0042,40.9113,40.9659,423300.0
2009-02-13 15:40:00,74.92,75.19,74.81,75.13,549600.0,40.9659,41.1136,40.9058,41.0808,549600.0
2009-02-13 15:45:00,75.14,75.14,74.85,75.06,581300.0,41.0862,41.0862,40.9277,41.0425,581300.0
2009-02-13 15:50:00,75.06,75.08,74.85,74.93,540300.0,41.0425,41.0534,40.9277,40.9714,540300.0
2009-02-13 15:55:00,74.93,74.94,74.44,74.44,1403900.0,40.9714,40.9769,40.7035,40.7035,1403900.0
2009-02-17 09:30:00,72.68,72.91,72.48,72.73,1040300.0,39.7411,39.8669,39.6318,39.7685,1040300.0
2009-02-17 09:35:00,72.72,72.85,72.52,72.52,1006200.0,39.763,39.8341,39.6536,39.6536,1006200.0
2009-02-17 09:40:00,72.53,72.6,72.38,72.49,634200.0,39.6591,39.6974,39.5771,39.6372,634200.0
2009-02-17 09:45:00,72.47,72.52,71.86,71.86,772900.0,39.6263,39.6536,39.2927,39.2927,772900.0
2009-02-17 09:50:00,71.84,71.92,71.43,71.46,1209700.0,39.2818,39.3255,39.0576,39.074,1209700.0
2009-02-17 09:55:00,71.46,71.76,71.43,71.52,799600.0,39.074,39.2381,39.0576,39.1068,799600.0
2009-02-17 10:00:00,71.52,71.8,71.49,71.77,730800.0,39.1068,39.2599,39.0904,39.2435,730800.0
2009-02-17 10:05:00,71.75,72.07,71.73,72.04,862500.0,39.2326,39.4076,39.2217,39.3912,862500.0
2009-02-17 10:10:00,72.04,72.06,71.72,71.79,439400.0,39.3912,39.4021,39.2162,39.2545,439400.0
2009-02-17 10:15:00,71.8,71.8,71.45,71.48,401500.0,39.2599,39.2599,39.0686,39.085,401500.0
2009-02-17 10:20:00,71.48,71.54,71.32,71.44,701500.0,39.085,39.1178,38.9975,39.0631,701500.0
2009-02-17 10:25:00,71.44,71.56,71.35,71.5,500700.0,39.0631,39.1287,39.0139,39.0959,500700.0
2009-02-17 10:30:00,71.5,71.59,71.4,71.51,580400.0,39.0959,39.1451,39.0412,39.1014,580400.0
2009-02-17 10:35:00,71.52,71.58,71.37,71.49,575400.0,39.1068,39.1396,39.0248,39.0904,575400.0
2009-02-17 10:40:00,71.48,71.84,71.48,71.83,576800.0,39.085,39.2818,39.085,39.2763,576800.0
2009-02-17 10:45:00,71.83,72.0,71.8,71.88,739300.0,39.2763,39.3693,39.2599,39.3037,739300.0
2009-02-17 10:50:00,71.88,72.05,71.82,71.85,589900.0,39.3037,39.3966,39.2709,39.2873,589900.0
2009-02-17 10:55:00,71.85,71.95,71.7,71.74,439500.0,39.2873,39.342,39.2053,39.2271,439500.0
2009-02-17 11:00:00,71.75,71.78,71.59,71.78,426100.0,39.2326,39.249,39.1451,39.249,426100.0
2009-02-17 11:05:00,71.78,71.82,71.58,71.6,303800.0,39.249,39.2709,39.1396,39.1506,303800.0
2009-02-17 11:10:00,71.6,71.79,71.6,71.7,256300.0,39.1506,39.2545,39.1506,39.2053,256300.0
2009-02-17 11:15:00,71.7,71.74,71.59,71.62,219500.0,39.2053,39.2271,39.1451,39.1615,219500.0
2009-02-17 11:20:00,71.62,71.8,71.57,71.74,280000.0,39.1615,39.2599,39.1342,39.2271,280000.0
2009-02-17 11:25:00,71.75,71.77,71.56,71.61,199100.0,39.2326,39.2435,39.1287,39.156,199100.0
2009-02-17 11:30:00,71.61,71.68,71.56,71.58,251400.0,39.156,39.1943,39.1287,39.1396,251400.0
2009-02-17 11:35:00,71.58,71.66,71.48,71.64,375200.0,39.1396,39.1834,39.085,39.1724,375200.0
2009-02-17 11:40:00,71.63,71.78,71.56,71.74,201300.0,39.167,39.249,39.1287,39.2271,201300.0
2009-02-17 11:45:00,71.73,71.76,71.62,71.69,177300.0,39.2217,39.2381,39.1615,39.1998,177300.0
2009-02-17 11:50:00,71.68,71.69,71.42,71.52,319200.0,39.1943,39.1998,39.0522,39.1068,319200.0
2009-02-17 11:55:00,71.53,71.59,71.37,71.48,248000.0,39.1123,39.1451,39.0248,39.085,248000.0
2009-02-17 12:00:00,71.48,71.66,71.45,71.58,299400.0,39.085,39.1834,39.0686,39.1396,299400.0
2009-02-17 12:05:00,71.57,71.69,71.54,71.55,221600.0,39.1342,39.1998,39.1178,39.1232,221600.0
2009-02-17 12:10:00,71.55,71.61,71.43,71.52,239200.0,39.1232,39.156,39.0576,39.1068,239200.0
2009-02-17 12:15:00,71.51,71.59,71.42,71.48,302100.0,39.1014,39.1451,39.0522,39.085,302100.0
2009-02-17 12:20:00,71.48,71.51,71.32,71.36,310200.0,39.085,39.1014,38.9975,39.0193,310200.0
2009-02-17 12:25:00,71.36,71.55,71.35,71.48,293300.0,39.0193,39.1232,39.0139,39.085,293300.0
2009-02-17 12:30:00,71.48,71.59,71.44,71.57,265900.0,39.085,39.1451,39.0631,39.1342,265900.0
2009-02-17 12:35:00,71.57,71.6,71.47,71.57,223300.0,39.1342,39.1506,39.0795,39.1342,223300.0
2009-02-17 12:40:00,71.57,71.67,71.52,71.64,202600.0,39.1342,39.1889,39.1068,39.1724,202600.0
2009-02-17 12:45:00,71.63,71.71,71.58,71.63,267500.0,39.167,39.2107,39.1396,39.167,267500.0
2009-02-17 12:50:00,71.63,71.72,71.56,71.68,157200.0,39.167,39.2162,39.1287,39.1943,157200.0
2009-02-17 12:55:00,71.68,71.75,71.63,71.75,179500.0,39.1943,39.2326,39.167,39.2326,179500.0
2009-02-17 13:00:00,71.75,71.78,71.53,71.54,328600.0,39.2326,39.249,39.1123,39.1178,328600.0
2009-02-17 13:05:00,71.54,71.56,71.43,71.5,207200.0,39.1178,39.1287,39.0576,39.0959,207200.0
2009-02-17 13:10:00,71.5,71.65,71.39,71.63,249800.0,39.0959,39.1779,39.0357,39.167,249800.0
2009-02-17 13:15:00,71.63,71.65,71.44,71.5,215800.0,39.167,39.1779,39.0631,39.0959,215800.0
2009-02-17 13:20:00,71.5,71.57,71.4,71.5,301000.0,39.0959,39.1342,39.0412,39.0959,301000.0
2009-02-17 13:25:00,71.49,71.56,71.41,71.55,203900.0,39.0904,39.1287,39.0467,39.1232,203900.0
2009-02-17 13:30:00,71.55,71.68,71.45,71.68,202200.0,39.1232,39.1943,39.0686,39.1943,202200.0
2009-02-17 13:35:00,71.67,71.75,71.56,71.67,281800.0,39.1889,39.2326,39.1287,39.1889,281800.0
2009-02-17 13:40:00,71.68,71.81,71.65,71.75,543800.0,39.1943,39.2654,39.1779,39.2326,543800.0
2009-02-17 13:45:00,71.76,71.91,71.7,71.78,567600.0,39.2381,39.3201,39.2053,39.249,567600.0
2009-02-17 13:50:00,71.77,71.82,71.66,71.68,329900.0,39.2435,39.2709,39.1834,39.1943,329900.0
2009-02-17 13:55:00,71.68,71.82,71.61,71.77,220000.0,39.1943,39.2709,39.156,39.2435,220000.0
2009-02-17 14:00:00,71.77,71.78,71.62,71.76,181500.0,39.2435,39.249,39.1615,39.2381,181500.0
2009-02-17 14:05:00,71.76,71.9,71.69,71.82,357900.0,39.2381,39.3146,39.1998,39.2709,357900.0
2009-02-17 14:10:00,71.82,71.88,71.69,71.76,404800.0,39.2709,39.3037,39.1998,39.2381,404800.0
2009-02-17 14:15:00,71.76,71.9,71.75,71.79,316700.0,39.2381,39.3146,39.2326,39.2545,316700.0
2009-02-17 14:20:00,71.79,71.92,71.74,71.82,324700.0,39.2545,39.3255,39.2271,39.2709,324700.0
2009-02-17 14:25:00,71.82,71.94,71.7,71.72,396100.0,39.2709,39.3365,39.2053,39.2162,396100.0
2009-02-17 14:30:00,71.73,71.94,71.71,71.91,381800.0,39.2217,39.3365,39.2107,39.3201,381800.0
2009-02-17 14:35:00,71.91,72.24,71.9,72.14,626600.0,39.3201,39.5005,39.3146,39.4458,626600.0
2009-02-17 14:40:00,72.14,72.16,71.99,72.07,438500.0,39.4458,39.4568,39.3638,39.4076,438500.0
2009-02-17 14:45:00,72.06,72.07,71.83,71.83,339900.0,39.4021,39.4076,39.2763,39.2763,339900.0
2009-02-17 14:50:00,71.83,71.96,71.7,71.7,385800.0,39.2763,39.3474,39.2053,39.2053,385800.0
2009-02-17 14:55:00,71.7,71.85,71.66,71.82,361700.0,39.2053,39.2873,39.1834,39.2709,361700.0
2009-02-17 15:00:00,71.81,71.84,71.58,71.67,287900.0,39.2654,39.2818,39.1396,39.1889,287900.0
2009-02-17 15:05:00,71.66,71.92,71.62,71.84,351000.0,39.1834,39.3255,39.1615,39.2818,351000.0
2009-02-17 15:10:00,71.84,72.0,71.83,71.91,452500.0,39.2818,39.3693,39.2763,39.3201,452500.0
2009-02-17 15:15:00,71.92,72.09,71.77,71.77,458200.0,39.3255,39.4185,39.2435,39.2435,458200.0
2009-02-17 15:20:00,71.77,71.87,71.73,71.85,402200.0,39.2435,39.2982,39.2217,39.2873,402200.0
2009-02-17 15:25:00,71.86,71.93,71.61,71.69,487600.0,39.2927,39.331,39.156,39.1998,487600.0
2009-02-17 15:30:00,71.68,72.53,71.68,72.47,1261500.0,39.1943,39.6591,39.1943,39.6263,1261500.0
2009-02-17 15:35:00,72.48,72.57,72.28,72.33,1117300.0,39.6318,39.681,39.5224,39.5497,1117300.0
2009-02-17 15:40:00,72.33,72.45,71.82,71.93,1059400.0,39.5497,39.6154,39.2709,39.331,1059400.0
2009-02-17 15:45:00,71.92,72.12,71.68,71.7,986000.0,39.3255,39.4349,39.1943,39.2053,986000.0
2009-02-17 15:50:00,71.72,71.73,71.35,71.35,1506500.0,39.2162,39.2217,39.0139,39.0139,1506500.0
2009-02-17 15:55:00,71.36,71.39,71.16,71.25,1893100.0,39.0193,39.0357,38.91,38.9592,1893100.0
2009-02-18 09:30:00,71.56,71.92,71.39,71.77,765400.0,39.1287,39.3255,39.0357,39.2435,765400.0
2009-02-18 09:35:00,71.8,72.05,71.67,71.88,682900.0,39.2599,39.3966,39.1889,39.3037,682900.0
2009-02-18 09:40:00,71.88,72.32,71.83,72.32,715800.0,39.3037,39.5443,39.2763,39.5443,715800.0
2009-02-18 09:45:00,72.32,72.44,71.98,72.07,480500.0,39.5443,39.6099,39.3584,39.4076,480500.0
2009-02-18 09:50:00,72.07,72.31,71.88,72.29,647700.0,39.4076,39.5388,39.3037,39.5279,647700.0
2009-02-18 09:55:00,72.29,72.38,71.88,71.88,482400.0,39.5279,39.5771,39.3037,39.3037,482400.0
2009-02-18 10:00:00,71.88,72.05,71.73,71.76,465300.0,39.3037,39.3966,39.2217,39.2381,465300.0
2009-02-18 10:05:00,71.77,71.83,71.63,71.73,448000.0,39.2435,39.2763,39.167,39.2217,448000.0
2009-02-18 10:10:00,71.72,71.73,71.4,71.42,787600.0,39.2162,39.2217,39.0412,39.0522,787600.0
2009-02-18 10:15:00,71.42,71.57,71.27,71.31,779500.0,39.0522,39.1342,38.9701,38.992,779500.0
2009-02-18 10:20:00,71.3,71.87,71.3,71.86,520700.0,38.9865,39.2982,38.9865,39.2927,520700.0
2009-02-18 10:25:00,71.86,71.99,71.71,71.89,383400.0,39.2927,39.3638,39.2107,39.3091,383400.0
2009-02-18 10:30:00,71.89,72.23,71.86,72.22,589200.0,39.3091,39.4951,39.2927,39.4896,589200.0
2009-02-18 10:35:00,72.22,72.26,72.04,72.1,466000.0,39.4896,39.5115,39.3912,39.424,466000.0
2009-02-18 10:40:00,72.09,72.42,72.08,72.35,414600.0,39.4185,39.5989,39.413,39.5607,414600.0
2009-02-18 10:45:00,72.33,72.54,72.19,72.26,564700.0,39.5497,39.6646,39.4732,39.5115,564700.0
2009-02-18 10:50:00,72.24,72.32,72.04,72.13,379100.0,39.5005,39.5443,39.3912,39.4404,379100.0
2009-02-18 10:55:00,72.12,72.17,71.9,71.91,391300.0,39.4349,39.4622,39.3146,39.3201,391300.0
2009-02-18 11:00:00,71.9,71.95,71.81,71.88,204900.0,39.3146,39.342,39.2654,39.3037,204900.0
2009-02-18 11:05:00,71.89,71.89,71.77,71.83,235300.0,39.3091,39.3091,39.2435,39.2763,235300.0
2009-02-18 11:10:00,71.84,72.07,71.83,72.05,255500.0,39.2818,39.4076,39.2763,39.3966,255500.0
2009-02-18 11:15:00,72.05,72.25,72.02,72.08,410100.0,39.3966,39.506,39.3802,39.413,410100.0
2009-02-18 11:20:00,72.09,72.43,72.09,72.4,401100.0,39.4185,39.6044,39.4185,39.588,401100.0
2009-02-18 11:25:00,72.39,72.54,72.32,72.42,549200.0,39.5825,39.6646,39.5443,39.5989,549200.0
2009-02-18 11:30:00,72.42,72.44,72.33,72.4,217100.0,39.5989,39.6099,39.5497,39.588,217100.0
2009-02-18 11:35:00,72.4,72.49,72.36,72.45,232800.0,39.588,39.6372,39.5661,39.6154,232800.0
2009-02-18 11:40:00,72.45,72.58,72.36,72.55,386500.0,39.6154,39.6864,39.5661,39.67,386500.0
2009-02-18 11:45:00,72.55,72.57,72.27,72.27,295900.0,39.67,39.681,39.5169,39.5169,295900.0
2009-02-18 11:50:00,72.27,72.35,72.16,72.18,227600.0,39.5169,39.5607,39.4568,39.4677,227600.0
2009-02-18 11:55:00,72.18,72.36,72.15,72.21,241500.0,39.4677,39.5661,39.4513,39.4841,241500.0
2009-02-18 12:00:00,72.21,72.35,72.08,72.32,341100.0,39.4841,39.5607,39.413,39.5443,341100.0
2009-02-18 12:05:00,72.32,72.41,72.17,72.37,315900.0,39.5443,39.5935,39.4622,39.5716,315900.0
2009-02-18 12:10:00,72.38,72.47,72.34,72.44,265100.0,39.5771,39.6263,39.5552,39.6099,265100.0
2009-02-18 12:15:00,72.44,72.58,72.39,72.42,317300.0,39.6099,39.6864,39.5825,39.5989,317300.0
2009-02-18 12:20:00,72.42,72.57,72.4,72.46,166100.0,39.5989,39.681,39.588,39.6208,166100.0
2009-02-18 12:25:00,72.46,72.48,72.25,72.32,229700.0,39.6208,39.6318,39.506,39.5443,229700.0
2009-02-18 12:30:00,72.33,72.42,72.01,72.09,338500.0,39.5497,39.5989,39.3748,39.4185,338500.0
2009-02-18 12:35:00,72.09,72.11,71.87,71.9,191200.0,39.4185,39.4294,39.2982,39.3146,191200.0
2009-02-18 12:40:00,71.91,72.07,71.89,72.06,134700.0,39.3201,39.4076,39.3091,39.4021,134700.0
2009-02-18 12:45:00,72.08,72.08,71.86,71.86,245600.0,39.413,39.413,39.2927,39.2927,245600.0
2009-02-18 12:50:00,71.86,72.01,71.76,72.01,245300.0,39.2927,39.3748,39.2381,39.3748,245300.0
2009-02-18 12:55:00,72.02,72.13,71.93,72.11,184900.0,39.3802,39.4404,39.331,39.4294,184900.0
2009-02-18 13:00:00,72.09,72.3,72.04,72.18,349700.0,39.4185,39.5333,39.3912,39.4677,349700.0
2009-02-18 13:05:00,72.16,72.21,71.95,72.0,216000.0,39.4568,39.4841,39.342,39.3693,216000.0
2009-02-18 13:10:00,72.0,72.03,71.93,72.01,168500.0,39.3693,39.3857,39.331,39.3748,168500.0
2009-02-18 13:15:00,72.01,72.02,71.74,71.75,251700.0,39.3748,39.3802,39.2271,39.2326,251700.0
2009-02-18 13:20:00,71.75,71.84,71.7,71.79,210200.0,39.2326,39.2818,39.2053,39.2545,210200.0
2009-02-18 13:25:00,71.77,71.93,71.76,71.92,169500.0,39.2435,39.331,39.2381,39.3255,169500.0
2009-02-18 13:30:00,71.9,71.93,71.78,71.87,150200.0,39.3146,39.331,39.249,39.2982,150200.0
2009-02-18 13:35:00,71.87,71.88,71.57,71.62,380600.0,39.2982,39.3037,39.1342,39.1615,380600.0
2009-02-18 13:40:00,71.61,71.69,71.59,71.65,233200.0,39.156,39.1998,39.1451,39.1779,233200.0
2009-02-18 13:45:00,71.65,71.75,71.61,71.68,193100.0,39.1779,39.2326,39.156,39.1943,193100.0
2009-02-18 13:50:00,71.68,71.71,71.58,71.71,309800.0,39.1943,39.2107,39.1396,39.2107,309800.0
2009-02-18 13:55:00,71.71,71.81,71.65,71.72,225900.0,39.2107,39.2654,39.1779,39.2162,225900.0
2009-02-18 14:00:00,71.72,71.86,71.58,71.83,373600.0,39.2162,39.2927,39.1396,39.2763,373600.0
2009-02-18 14:05:00,71.83,72.0,71.76,71.99,213700.0,39.2763,39.3693,39.2381,39.3638,213700.0
2009-02-18 14:10:00,71.99,72.09,71.57,71.58,428200.0,39.3638,39.4185,39.1342,39.1396,428200.0
2009-02-18 14:15:00,71.6,71.73,71.43,71.64,340400.0,39.1506,39.2217,39.0576,39.1724,340400.0
2009-02-18 14:20:00,71.64,71.8,71.58,71.75,229600.0,39.1724,39.2599,39.1396,39.2326,229600.0
2009-02-18 14:25:00,71.74,71.79,71.56,71.72,225600.0,39.2271,39.2545,39.1287,39.2162,225600.0
2009-02-18 14:30:00,71.73,71.99,71.61,71.93,291700.0,39.2217,39.3638,39.156,39.331,291700.0
2009-02-18 14:35:00,71.93,71.96,71.61,71.68,244600.0,39.331,39.3474,39.156,39.1943,244600.0
2009-02-18 14:40:00,71.69,71.77,71.54,71.7,234000.0,39.1998,39.2435,39.1178,39.2053,234000.0
2009-02-18 14:45:00,71.71,71.78,71.58,71.58,182600.0,39.2107,39.249,39.1396,39.1396,182600.0
2009-02-18 14:50:00,71.59,71.69,71.49,71.49,252000.0,39.1451,39.1998,39.0904,39.0904,252000.0
2009-02-18 14:55:00,71.48,71.9,71.32,71.89,446400.0,39.085,39.3146,38.9975,39.3091,446400.0
2009-02-18 15:00:00,71.9,72.07,71.81,71.96,327600.0,39.3146,39.4076,39.2654,39.3474,327600.0
2009-02-18 15:05:00,71.97,72.01,71.65,71.71,366000.0,39.3529,39.3748,39.1779,39.2107,366000.0
2009-02-18 15:10:00,71.7,72.13,71.68,72.07,426000.0,39.2053,39.4404,39.1943,39.4076,426000.0
2009-02-18 15:15:00,72.07,72.09,71.89,72.08,345900.0,39.4076,39.4185,39.3091,39.413,345900.0
2009-02-18 15:20:00,72.08,72.2,71.91,72.07,519900.0,39.413,39.4787,39.3201,39.4076,519900.0
2009-02-18 15:25:00,72.06,72.13,71.74,71.86,430500.0,39.4021,39.4404,39.2271,39.2927,430500.0
2009-02-18 15:30:00,71.88,71.89,71.71,71.79,369900.0,39.3037,39.3091,39.2107,39.2545,369900.0
2009-02-18 15:35:00,71.78,71.85,71.7,71.78,402600.0,39.249,39.2873,39.2053,39.249,402600.0
2009-02-18 15:40:00,71.76,72.11,71.65,72.08,618500.0,39.2381,39.4294,39.1779,39.413,618500.0
2009-02-18 15:45:00,72.08,72.2,72.03,72.06,637900.0,39.413,39.4787,39.3857,39.4021,637900.0
2009-02-18 15:50:00,72.08,72.2,72.04,72.08,642200.0,39.413,39.4787,39.3912,39.413,642200.0
2009-02-18 15:55:00,72.1,72.28,71.99,72.03,1019100.0,39.424,39.5224,39.3638,39.3857,1019100.0
2009-02-19 09:30:00,71.87,72.09,71.64,71.9,1083400.0,39.2982,39.4185,39.1724,39.3146,1083400.0
2009-02-19 09:35:00,71.89,72.37,71.88,72.22,964300.0,39.3091,39.5716,39.3037,39.4896,964300.0
2009-02-19 09:40:00,72.22,72.67,72.17,72.49,852200.0,39.4896,39.7356,39.4622,39.6372,852200.0
2009-02-19 09:45:00,72.5,72.56,72.32,72.33,508400.0,39.6427,39.6755,39.5443,39.5497,508400.0
2009-02-19 09:50:00,72.33,72.36,72.14,72.24,500900.0,39.5497,39.5661,39.4458,39.5005,500900.0
2009-02-19 09:55:00,72.24,72.41,72.2,72.32,521200.0,39.5005,39.5935,39.4787,39.5443,521200.0
2009-02-19 10:00:00,72.31,72.5,72.1,72.44,634500.0,39.5388,39.6427,39.424,39.6099,634500.0
2009-02-19 10:05:00,72.45,72.56,72.31,72.54,542500.0,39.6154,39.6755,39.5388,39.6646,542500.0
2009-02-19 10:10:00,72.54,72.55,72.37,72.44,426200.0,39.6646,39.67,39.5716,39.6099,426200.0
2009-02-19 10:15:00,72.45,72.5,72.2,72.24,293000.0,39.6154,39.6427,39.4787,39.5005,293000.0
2009-02-19 10:20:00,72.24,72.3,72.1,72.1,319900.0,39.5005,39.5333,39.424,39.424,319900.0
2009-02-19 10:25:00,72.11,72.11,71.95,72.04,306100.0,39.4294,39.4294,39.342,39.3912,306100.0
2009-02-19 10:30:00,72.04,72.1,71.88,71.93,369100.0,39.3912,39.424,39.3037,39.331,369100.0
2009-02-19 10:35:00,71.93,72.02,71.82,71.97,298800.0,39.331,39.3802,39.2709,39.3529,298800.0
2009-02-19 10:40:00,71.97,72.2,71.92,72.1,188200.0,39.3529,39.4787,39.3255,39.424,188200.0
2009-02-19 10:45:00,72.1,72.18,72.03,72.16,166300.0,39.424,39.4677,39.3857,39.4568,166300.0
2009-02-19 10:50:00,72.17,72.21,72.05,72.15,190800.0,39.4622,39.4841,39.3966,39.4513,190800.0
2009-02-19 10:55:00,72.16,72.3,72.13,72.18,209700.0,39.4568,39.5333,39.4404,39.4677,209700.0
2009-02-19 11:00:00,72.18,72.69,72.15,72.52,865400.0,39.4677,39.7466,39.4513,39.6536,865400.0
2009-02-19 11:05:00,72.53,72.73,72.48,72.7,523000.0,39.6591,39.7685,39.6318,39.752,523000.0
2009-02-19 11:10:00,72.69,72.8,72.65,72.75,268400.0,39.7466,39.8067,39.7247,39.7794,268400.0
2009-02-19 11:15:00,72.76,72.96,72.75,72.87,458300.0,39.7849,39.8942,39.7794,39.845,458300.0
2009-02-19 11:20:00,72.87,72.94,72.64,72.68,364900.0,39.845,39.8833,39.7192,39.7411,364900.0
2009-02-19 11:25:00,72.67,72.81,72.67,72.73,239300.0,39.7356,39.8122,39.7356,39.7685,239300.0
2009-02-19 11:30:00,72.74,72.75,72.64,72.69,239800.0,39.7739,39.7794,39.7192,39.7466,239800.0
2009-02-19 11:35:00,72.7,72.84,72.6,72.72,206600.0,39.752,39.8286,39.6974,39.763,206600.0
2009-02-19 11:40:00,72.72,72.79,72.48,72.59,291200.0,39.763,39.8013,39.6318,39.6919,291200.0
2009-02-19 11:45:00,72.58,72.67,72.51,72.53,167100.0,39.6864,39.7356,39.6482,39.6591,167100.0
2009-02-19 11:50:00,72.54,72.64,72.44,72.44,221300.0,39.6646,39.7192,39.6099,39.6099,221300.0
2009-02-19 11:55:00,72.44,72.53,72.12,72.21,321100.0,39.6099,39.6591,39.4349,39.4841,321100.0
2009-02-19 12:00:00,72.2,72.29,72.02,72.09,214900.0,39.4787,39.5279,39.3802,39.4185,214900.0
2009-02-19 12:05:00,72.09,72.25,71.97,72.2,203100.0,39.4185,39.506,39.3529,39.4787,203100.0
2009-02-19 12:10:00,72.2,72.24,72.01,72.01,166000.0,39.4787,39.5005,39.3748,39.3748,166000.0
2009-02-19 12:15:00,72.02,72.29,72.02,72.26,192800.0,39.3802,39.5279,39.3802,39.5115,192800.0
2009-02-19 12:20:00,72.26,72.36,72.17,72.27,147200.0,39.5115,39.5661,39.4622,39.5169,147200.0
2009-02-19 12:25:00,72.34,72.34,72.14,72.23,115300.0,39.5552,39.5552,39.4458,39.4951,115300.0
2009-02-19 12:30:00,72.23,72.26,72.1,72.25,155000.0,39.4951,39.5115,39.424,39.506,155000.0
2009-02-19 12:35:00,72.25,72.3,72.18,72.3,115900.0,39.506,39.5333,39.4677,39.5333,115900.0
2009-02-19 12:40:00,72.3,72.34,72.26,72.34,107100.0,39.5333,39.5552,39.5115,39.5552,107100.0
2009-02-19 12:45:00,72.34,72.36,72.22,72.26,110700.0,39.5552,39.5661,39.4896,39.5115,110700.0
2009-02-19 12:50:00,72.26,72.36,72.24,72.29,111300.0,39.5115,39.5661,39.5005,39.5279,111300.0
2009-02-19 12:55:00,72.29,72.32,72.2,72.23,112400.0,39.5279,39.5443,39.4787,39.4951,112400.0
2009-02-19 13:00:00,72.22,72.32,72.17,72.28,150900.0,39.4896,39.5443,39.4622,39.5224,150900.0
2009-02-19 13:05:00,72.27,72.6,72.22,72.6,315600.0,39.5169,39.6974,39.4896,39.6974,315600.0
2009-02-19 13:10:00,72.58,72.73,72.57,72.67,352100.0,39.6864,39.7685,39.681,39.7356,352100.0
2009-02-19 13:15:00,72.67,72.94,72.65,72.88,441600.0,39.7356,39.8833,39.7247,39.8505,441600.0
2009-02-19 13:20:00,72.87,72.89,72.72,72.83,242500.0,39.845,39.8559,39.763,39.8231,242500.0
2009-02-19 13:25:00,72.83,72.93,72.72,72.89,221200.0,39.8231,39.8778,39.763,39.8559,221200.0
2009-02-19 13:30:00,72.89,72.91,72.81,72.84,221200.0,39.8559,39.8669,39.8122,39.8286,221200.0
2009-02-19 13:35:00,72.83,72.9,72.77,72.88,213000.0,39.8231,39.8614,39.7903,39.8505,213000.0
2009-02-19 13:40:00,72.88,72.89,72.73,72.78,226900.0,39.8505,39.8559,39.7685,39.7958,226900.0
2009-02-19 13:45:00,72.78,72.82,72.58,72.73,178600.0,39.7958,39.8177,39.6864,39.7685,178600.0
2009-02-19 13:50:00,72.73,72.77,72.61,72.61,279900.0,39.7685,39.7903,39.7028,39.7028,279900.0
2009-02-19 13:55:00,72.62,72.64,72.44,72.62,241300.0,39.7083,39.7192,39.6099,39.7083,241300.0
2009-02-19 14:00:00,72.63,72.77,72.58,72.66,351000.0,39.7138,39.7903,39.6864,39.7302,351000.0
2009-02-19 14:05:00,72.66,72.78,72.64,72.7,228300.0,39.7302,39.7958,39.7192,39.752,228300.0
2009-02-19 14:10:00,72.7,72.75,72.48,72.49,208100.0,39.752,39.7794,39.6318,39.6372,208100.0
2009-02-19 14:15:00,72.48,72.55,72.2,72.2,283700.0,39.6318,39.67,39.4787,39.4787,283700.0
2009-02-19 14:20:00,72.2,72.36,72.2,72.2,317600.0,39.4787,39.5661,39.4787,39.4787,317600.0
2009-02-19 14:25:00,72.2,72.62,72.19,72.58,375800.0,39.4787,39.7083,39.4732,39.6864,375800.0
2009-02-19 14:30:00,72.58,72.58,72.41,72.54,220900.0,39.6864,39.6864,39.5935,39.6646,220900.0
2009-02-19 14:35:00,72.54,72.67,72.5,72.66,191700.0,39.6646,39.7356,39.6427,39.7302,191700.0
2009-02-19 14:40:00,72.66,72.68,72.34,72.38,279100.0,39.7302,39.7411,39.5552,39.5771,279100.0
2009-02-19 14:45:00,72.38,72.53,72.34,72.34,277900.0,39.5771,39.6591,39.5552,39.5552,277900.0
2009-02-19 14:50:00,72.34,72.55,72.27,72.52,348400.0,39.5552,39.67,39.5169,39.6536,348400.0
2009-02-19 14:55:00,72.52,72.72,72.52,72.61,464500.0,39.6536,39.763,39.6536,39.7028,464500.0
2009-02-19 15:00:00,72.61,72.7,72.55,72.62,278200.0,39.7028,39.752,39.67,39.7083,278200.0
2009-02-19 15:05:00,72.62,72.65,72.42,72.45,358400.0,39.7083,39.7247,39.5989,39.6154,358400.0
2009-02-19 15:10:00,72.44,72.44,72.16,72.28,367000.0,39.6099,39.6099,39.4568,39.5224,367000.0
2009-02-19 15:15:00,72.29,72.3,72.04,72.21,325400.0,39.5279,39.5333,39.3912,39.4841,325400.0
2009-02-19 15:20:00,72.22,72.29,72.04,72.07,403400.0,39.4896,39.5279,39.3912,39.4076,403400.0
2009-02-19 15:25:00,72.06,72.38,72.06,72.33,364100.0,39.4021,39.5771,39.4021,39.5497,364100.0
2009-02-19 15:30:00,72.33,72.36,71.97,71.99,485700.0,39.5497,39.5661,39.3529,39.3638,485700.0
2009-02-19 15:35:00,71.98,72.14,71.87,71.9,687300.0,39.3584,39.4458,39.2982,39.3146,687300.0
2009-02-19 15:40:00,71.88,72.29,71.8,72.28,639000.0,39.3037,39.5279,39.2599,39.5224,639000.0
2009-02-19 15:45:00,72.28,72.58,72.2,72.42,702200.0,39.5224,39.6864,39.4787,39.5989,702200.0
2009-02-19 15:50:00,72.43,72.53,72.25,72.35,704700.0,39.6044,39.6591,39.506,39.5607,704700.0
2009-02-19 15:55:00,72.36,72.48,72.24,72.26,955900.0,39.5661,39.6318,39.5005,39.5115,955900.0
2009-02-20 09:30:00,70.94,71.4,70.46,70.98,3384500.0,38.7897,39.0412,38.5272,38.8116,3384500.0
2009-02-20 09:35:00,70.99,71.39,70.92,71.22,591000.0,38.817,39.0357,38.7788,38.9428,591000.0
2009-02-20 09:40:00,71.22,71.27,70.98,71.09,471500.0,38.9428,38.9701,38.8116,38.8717,471500.0
2009-02-20 09:45:00,71.1,71.32,71.05,71.09,448100.0,38.8772,38.9975,38.8498,38.8717,448100.0
2009-02-20 09:50:00,71.08,71.28,70.98,71.0,390100.0,38.8662,38.9756,38.8116,38.8225,390100.0
2009-02-20 09:55:00,71.01,71.19,70.98,71.16,296900.0,38.828,38.9264,38.8116,38.91,296900.0
2009-02-20 10:00:00,71.17,71.61,71.1,71.46,759800.0,38.9155,39.156,38.8772,39.074,759800.0
2009-02-20 10:05:00,71.46,71.71,71.45,71.54,644100.0,39.074,39.2107,39.0686,39.1178,644100.0
2009-02-20 10:10:00,71.54,71.67,71.52,71.59,456400.0,39.1178,39.1889,39.1068,39.1451,456400.0
2009-02-20 10:15:00,71.59,71.59,71.28,71.3,424700.0,39.1451,39.1451,38.9756,38.9865,424700.0
2009-02-20 10:20:00,71.31,71.5,71.18,71.27,488800.0,38.992,39.0959,38.9209,38.9701,488800.0
2009-02-20 10:25:00,71.26,71.56,71.2,71.5,451800.0,38.9647,39.1287,38.9319,39.0959,451800.0
2009-02-20 10:30:00,71.5,71.53,71.29,71.42,284000.0,39.0959,39.1123,38.9811,39.0522,284000.0
2009-02-20 10:35:00,71.42,71.85,71.34,71.8,581800.0,39.0522,39.2873,39.0084,39.2599,581800.0
2009-02-20 10:40:00,71.8,72.02,71.65,71.88,497900.0,39.2599,39.3802,39.1779,39.3037,497900.0
2009-02-20 10:45:00,71.87,71.95,71.65,71.73,468300.0,39.2982,39.342,39.1779,39.2217,468300.0
2009-02-20 10:50:00,71.72,71.72,71.36,71.42,362300.0,39.2162,39.2162,39.0193,39.0522,362300.0
2009-02-20 10:55:00,71.43,71.44,71.2,71.33,365800.0,39.0576,39.0631,38.9319,39.0029,365800.0
2009-02-20 11:00:00,71.32,71.44,71.29,71.29,370000.0,38.9975,39.0631,38.9811,38.9811,370000.0
2009-02-20 11:05:00,71.31,71.4,71.08,71.16,399900.0,38.992,39.0412,38.8662,38.91,399900.0
2009-02-20 11:10:00,71.17,71.17,70.78,70.78,492100.0,38.9155,38.9155,38.7022,38.7022,492100.0
2009-02-20 11:15:00,70.79,70.94,70.63,70.93,438600.0,38.7077,38.7897,38.6202,38.7842,438600.0
2009-02-20 11:20:00,70.92,70.98,70.74,70.74,300300.0,38.7788,38.8116,38.6803,38.6803,300300.0
2009-02-20 11:25:00,70.74,70.83,70.7,70.83,238500.0,38.6803,38.7295,38.6585,38.7295,238500.0
2009-02-20 11:30:00,70.82,70.82,70.63,70.7,313400.0,38.7241,38.7241,38.6202,38.6585,313400.0
2009-02-20 11:35:00,70.69,71.12,70.69,71.1,369700.0,38.653,38.8881,38.653,38.8772,369700.0
2009-02-20 11:40:00,71.11,71.16,70.98,71.09,239100.0,38.8826,38.91,38.8116,38.8717,239100.0
2009-02-20 11:45:00,71.1,71.16,70.93,71.14,197100.0,38.8772,38.91,38.7842,38.899,197100.0
2009-02-20 11:50:00,71.14,71.16,70.99,71.13,216800.0,38.899,38.91,38.817,38.8936,216800.0
2009-02-20 11:55:00,71.13,71.34,71.07,71.26,207500.0,38.8936,39.0084,38.8608,38.9647,207500.0
2009-02-20 12:00:00,71.26,71.46,71.25,71.43,226200.0,38.9647,39.074,38.9592,39.0576,226200.0
2009-02-20 12:05:00,71.42,71.62,71.34,71.61,271000.0,39.0522,39.1615,39.0084,39.156,271000.0
2009-02-20 12:10:00,71.62,71.75,71.59,71.67,458300.0,39.1615,39.2326,39.1451,39.1889,458300.0
2009-02-20 12:15:00,71.67,71.73,71.54,71.7,397300.0,39.1889,39.2217,39.1178,39.2053,397300.0
2009-02-20 12:20:00,71.7,71.7,71.37,71.41,214800.0,39.2053,39.2053,39.0248,39.0467,214800.0
2009-02-20 12:25:00,71.41,71.47,71.31,71.36,126600.0,39.0467,39.0795,38.992,39.0193,126600.0
2009-02-20 12:30:00,71.36,71.38,71.25,71.36,164800.0,39.0193,39.0303,38.9592,39.0193,164800.0
2009-02-20 12:35:00,71.36,71.5,71.28,71.4,197300.0,39.0193,39.0959,38.9756,39.0412,197300.0
2009-02-20 12:40:00,71.41,71.45,71.07,71.15,206000.0,39.0467,39.0686,38.8608,38.9045,206000.0
2009-02-20 12:45:00,71.15,71.15,70.74,70.79,368300.0,38.9045,38.9045,38.6803,38.7077,368300.0
2009-02-20 12:50:00,70.79,70.85,70.67,70.7,307300.0,38.7077,38.7405,38.6421,38.6585,307300.0
2009-02-20 12:55:00,70.69,70.8,70.53,70.71,465600.0,38.653,38.7131,38.5655,38.6639,465600.0
2009-02-20 13:00:00,70.71,70.71,70.47,70.6,279200.0,38.6639,38.6639,38.5327,38.6038,279200.0
2009-02-20 13:05:00,70.59,70.69,70.46,70.56,312700.0,38.5983,38.653,38.5272,38.5819,312700.0
2009-02-20 13:10:00,70.56,70.6,70.42,70.49,348500.0,38.5819,38.6038,38.5054,38.5436,348500.0
2009-02-20 13:15:00,70.49,70.5,70.21,70.35,481700.0,38.5436,38.5491,38.3905,38.4671,481700.0
2009-02-20 13:20:00,70.34,70.75,70.34,70.52,455700.0,38.4616,38.6858,38.4616,38.56,455700.0
2009-02-20 13:25:00,70.54,70.96,70.54,70.82,382300.0,38.571,38.8006,38.571,38.7241,382300.0
2009-02-20 13:30:00,70.83,70.85,70.64,70.71,314800.0,38.7295,38.7405,38.6257,38.6639,314800.0
2009-02-20 13:35:00,70.7,71.09,70.7,71.06,467800.0,38.6585,38.8717,38.6585,38.8553,467800.0
2009-02-20 13:40:00,71.05,71.17,70.99,71.12,277600.0,38.8498,38.9155,38.817,38.8881,277600.0
2009-02-20 13:45:00,71.11,71.18,71.0,71.07,186000.0,38.8826,38.9209,38.8225,38.8608,186000.0
2009-02-20 13:50:00,71.07,71.29,71.05,71.24,236400.0,38.8608,38.9811,38.8498,38.9537,236400.0
2009-02-20 13:55:00,71.24,71.31,71.09,71.12,223500.0,38.9537,38.992,38.8717,38.8881,223500.0
2009-02-20 14:00:00,71.11,71.19,70.86,70.97,229300.0,38.8826,38.9264,38.7459,38.8061,229300.0
2009-02-20 14:05:00,70.97,71.16,70.95,71.11,233400.0,38.8061,38.91,38.7952,38.8826,233400.0
2009-02-20 14:10:00,71.11,71.23,70.99,71.1,266400.0,38.8826,38.9483,38.817,38.8772,266400.0
2009-02-20 14:15:00,71.11,71.9,71.07,71.62,1013900.0,38.8826,39.3146,38.8608,39.1615,1013900.0
2009-02-20 14:20:00,71.62,72.08,71.46,72.01,965700.0,39.1615,39.413,39.074,39.3748,965700.0
2009-02-20 14:25:00,72.01,72.2,71.51,71.53,1000500.0,39.3748,39.4787,39.1014,39.1123,1000500.0
2009-02-20 14:30:00,71.54,71.79,71.46,71.74,528800.0,39.1178,39.2545,39.074,39.2271,528800.0
2009-02-20 14:35:00,71.73,71.92,71.37,71.8,687300.0,39.2217,39.3255,39.0248,39.2599,687300.0
2009-02-20 14:40:00,71.8,71.99,71.73,71.79,576400.0,39.2599,39.3638,39.2217,39.2545,576400.0
2009-02-20 14:45:00,71.79,72.02,71.6,71.93,844400.0,39.2545,39.3802,39.1506,39.331,844400.0
2009-02-20 14:50:00,71.93,72.22,71.84,71.85,777100.0,39.331,39.4896,39.2818,39.2873,777100.0
2009-02-20 14:55:00,71.86,72.03,71.72,71.83,491800.0,39.2927,39.3857,39.2162,39.2763,491800.0
2009-02-20 15:00:00,71.83,71.84,71.34,71.46,630000.0,39.2763,39.2818,39.0084,39.074,630000.0
2009-02-20 15:05:00,71.45,71.65,71.36,71.5,485800.0,39.0686,39.1779,39.0193,39.0959,485800.0
2009-02-20 15:10:00,71.5,71.6,71.24,71.55,477300.0,39.0959,39.1506,38.9537,39.1232,477300.0
2009-02-20 15:15:00,71.55,71.67,71.44,71.6,455300.0,39.1232,39.1889,39.0631,39.1506,455300.0
2009-02-20 15:20:00,71.58,71.76,71.43,71.52,472700.0,39.1396,39.2381,39.0576,39.1068,472700.0
2009-02-20 15:25:00,71.52,71.61,71.17,71.25,553500.0,39.1068,39.156,38.9155,38.9592,553500.0
2009-02-20 15:30:00,71.25,71.37,71.03,71.28,551100.0,38.9592,39.0248,38.8389,38.9756,551100.0
2009-02-20 15:35:00,71.28,71.55,71.23,71.31,590200.0,38.9756,39.1232,38.9483,38.992,590200.0
2009-02-20 15:40:00,71.31,71.53,71.0,71.22,905700.0,38.992,39.1123,38.8225,38.9428,905700.0
2009-02-20 15:45:00,71.21,71.35,71.03,71.28,832400.0,38.9373,39.0139,38.8389,38.9756,832400.0
2009-02-20 15:50:00,71.3,71.65,71.13,71.44,995400.0,38.9865,39.1779,38.8936,39.0631,995400.0
2009-02-20 15:55:00,71.44,71.59,71.21,71.23,1327800.0,39.0631,39.1451,38.9373,38.9483,1327800.0
2009-02-23 09:30:00,72.26,72.8,72.08,72.78,1295900.0,39.5115,39.8067,39.413,39.7958,1295900.0
2009-02-23 09:35:00,72.78,72.78,72.5,72.67,695100.0,39.7958,39.7958,39.6427,39.7356,695100.0
2009-02-23 09:40:00,72.68,72.75,72.48,72.57,495100.0,39.7411,39.7794,39.6318,39.681,495100.0
2009-02-23 09:45:00,72.55,72.64,72.32,72.41,597200.0,39.67,39.7192,39.5443,39.5935,597200.0
2009-02-23 09:50:00,72.41,72.59,72.34,72.55,570600.0,39.5935,39.6919,39.5552,39.67,570600.0
2009-02-23 09:55:00,72.54,72.7,72.45,72.56,604400.0,39.6646,39.752,39.6154,39.6755,604400.0
2009-02-23 10:00:00,72.56,72.65,72.41,72.47,527800.0,39.6755,39.7247,39.5935,39.6263,527800.0
2009-02-23 10:05:00,72.47,72.5,72.38,72.45,403000.0,39.6263,39.6427,39.5771,39.6154,403000.0
2009-02-23 10:10:00,72.46,72.48,72.07,72.19,553700.0,39.6208,39.6318,39.4076,39.4732,553700.0
2009-02-23 10:15:00,72.18,72.26,72.08,72.18,397100.0,39.4677,39.5115,39.413,39.4677,397100.0
2009-02-23 10:20:00,72.19,72.28,72.04,72.16,371300.0,39.4732,39.5224,39.3912,39.4568,371300.0
2009-02-23 10:25:00,72.16,72.25,72.09,72.2,284400.0,39.4568,39.506,39.4185,39.4787,284400.0
2009-02-23 10:30:00,72.2,72.22,71.99,72.05,365200.0,39.4787,39.4896,39.3638,39.3966,365200.0
2009-02-23 10:35:00,72.05,72.05,71.78,71.85,533700.0,39.3966,39.3966,39.249,39.2873,533700.0
2009-02-23 10:40:00,71.85,71.98,71.79,71.96,365100.0,39.2873,39.3584,39.2545,39.3474,365100.0
2009-02-23 10:45:00,71.96,72.14,71.91,72.06,298600.0,39.3474,39.4458,39.3201,39.4021,298600.0
2009-02-23 10:50:00,72.06,72.14,71.94,72.05,322900.0,39.4021,39.4458,39.3365,39.3966,322900.0
2009-02-23 10:55:00,72.05,72.07,71.67,71.69,363600.0,39.3966,39.4076,39.1889,39.1998,363600.0
2009-02-23 11:00:00,71.68,71.89,71.68,71.79,325000.0,39.1943,39.3091,39.1943,39.2545,325000.0
2009-02-23 11:05:00,71.79,71.84,71.55,71.72,272300.0,39.2545,39.2818,39.1232,39.2162,272300.0
2009-02-23 11:10:00,71.72,71.92,71.71,71.78,287900.0,39.2162,39.3255,39.2107,39.249,287900.0
2009-02-23 11:15:00,71.78,71.92,71.63,71.64,274100.0,39.249,39.3255,39.167,39.1724,274100.0
2009-02-23 11:20:00,71.65,71.75,71.61,71.7,375100.0,39.1779,39.2326,39.156,39.2053,375100.0
2009-02-23 11:25:00,71.7,71.93,71.68,71.89,282700.0,39.2053,39.331,39.1943,39.3091,282700.0
2009-02-23 11:30:00,71.89,71.89,71.56,71.66,284900.0,39.3091,39.3091,39.1287,39.1834,284900.0
2009-02-23 11:35:00,71.66,71.8,71.64,71.72,155600.0,39.1834,39.2599,39.1724,39.2162,155600.0
2009-02-23 11:40:00,71.71,71.74,71.55,71.61,161200.0,39.2107,39.2271,39.1232,39.156,161200.0
2009-02-23 11:45:00,71.6,71.66,71.46,71.58,291000.0,39.1506,39.1834,39.074,39.1396,291000.0
2009-02-23 11:50:00,71.59,71.61,71.49,71.51,230600.0,39.1451,39.156,39.0904,39.1014,230600.0
2009-02-23 11:55:00,71.5,71.5,71.33,71.49,322800.0,39.0959,39.0959,39.0029,39.0904,322800.0
2009-02-23 12:00:00,71.49,71.5,71.3,71.35,320600.0,39.0904,39.0959,38.9865,39.0139,320600.0
2009-02-23 12:05:00,71.33,71.39,71.28,71.3,294700.0,39.0029,39.0357,38.9756,38.9865,294700.0
2009-02-23 12:10:00,71.31,71.48,71.26,71.45,189900.0,38.992,39.085,38.9647,39.0686,189900.0
2009-02-23 12:15:00,71.44,71.5,71.32,71.38,198000.0,39.0631,39.0959,38.9975,39.0303,198000.0
2009-02-23 12:20:00,71.38,71.48,71.33,71.45,158000.0,39.0303,39.085,39.0029,39.0686,158000.0
2009-02-23 12:25:00,71.45,71.5,71.39,71.45,258900.0,39.0686,39.0959,39.0357,39.0686,258900.0
2009-02-23 12:30:00,71.45,71.45,71.29,71.32,243300.0,39.0686,39.0686,38.9811,38.9975,243300.0
2009-02-23 12:35:00,71.33,71.37,71.27,71.3,185100.0,39.0029,39.0248,38.9701,38.9865,185100.0
2009-02-23 12:40:00,71.3,71.4,71.3,71.37,252200.0,38.9865,39.0412,38.9865,39.0248,252200.0
2009-02-23 12:45:00,71.38,71.38,71.13,71.19,219500.0,39.0303,39.0303,38.8936,38.9264,219500.0
2009-02-23 12:50:00,71.18,71.24,70.84,70.89,430700.0,38.9209,38.9537,38.735,38.7623,430700.0
2009-02-23 12:55:00,70.9,70.96,70.65,70.69,386000.0,38.7678,38.8006,38.6311,38.653,386000.0
2009-02-23 13:00:00,70.69,70.8,70.6,70.76,692100.0,38.653,38.7131,38.6038,38.6913,692100.0
2009-02-23 13:05:00,70.76,70.99,70.71,70.94,434700.0,38.6913,38.817,38.6639,38.7897,434700.0
2009-02-23 13:10:00,70.95,71.02,70.85,70.95,297700.0,38.7952,38.8334,38.7405,38.7952,297700.0
2009-02-23 13:15:00,70.92,70.98,70.85,70.86,160400.0,38.7788,38.8116,38.7405,38.7459,160400.0
2009-02-23 13:20:00,70.86,70.88,70.77,70.77,213800.0,38.7459,38.7569,38.6967,38.6967,213800.0
2009-02-23 13:25:00,70.77,70.9,70.69,70.71,247100.0,38.6967,38.7678,38.653,38.6639,247100.0
2009-02-23 13:30:00,70.7,70.81,70.5,70.56,298500.0,38.6585,38.7186,38.5491,38.5819,298500.0
2009-02-23 13:35:00,70.55,70.71,70.53,70.55,298900.0,38.5764,38.6639,38.5655,38.5764,298900.0
2009-02-23 13:40:00,70.56,70.82,70.56,70.79,304200.0,38.5819,38.7241,38.5819,38.7077,304200.0
2009-02-23 13:45:00,70.78,70.8,70.61,70.67,297700.0,38.7022,38.7131,38.6092,38.6421,297700.0
2009-02-23 13:50:00,70.66,70.69,70.54,70.63,307500.0,38.6366,38.653,38.571,38.6202,307500.0
2009-02-23 13:55:00,70.64,70.64,70.32,70.38,461400.0,38.6257,38.6257,38.4507,38.4835,461400.0
2009-02-23 14:00:00,70.38,70.39,70.1,70.33,550600.0,38.4835,38.489,38.3304,38.4561,550600.0
2009-02-23 14:05:00,70.33,70.37,70.18,70.18,188200.0,38.4561,38.478,38.3741,38.3741,188200.0
2009-02-23 14:10:00,70.18,70.36,70.11,70.28,316900.0,38.3741,38.4725,38.3358,38.4288,316900.0
2009-02-23 14:15:00,70.27,70.8,70.27,70.73,433000.0,38.4233,38.7131,38.4233,38.6749,433000.0
2009-02-23 14:20:00,70.73,70.87,70.64,70.65,399900.0,38.6749,38.7514,38.6257,38.6311,399900.0
2009-02-23 14:25:00,70.64,70.85,70.62,70.76,409800.0,38.6257,38.7405,38.6147,38.6913,409800.0
2009-02-23 14:30:00,70.75,70.81,70.44,70.59,373100.0,38.6858,38.7186,38.5163,38.5983,373100.0
2009-02-23 14:35:00,70.6,70.79,70.54,70.74,300200.0,38.6038,38.7077,38.571,38.6803,300200.0
2009-02-23 14:40:00,70.74,70.77,70.39,70.44,361800.0,38.6803,38.6967,38.489,38.5163,361800.0
2009-02-23 14:45:00,70.43,70.43,70.18,70.26,307200.0,38.5108,38.5108,38.3741,38.4179,307200.0
2009-02-23 14:50:00,70.26,70.34,69.8,69.95,895100.0,38.4179,38.4616,38.1663,38.2484,895100.0
2009-02-23 14:55:00,69.96,69.96,69.7,69.76,452800.0,38.2538,38.2538,38.1117,38.1445,452800.0
2009-02-23 15:00:00,69.75,70.02,69.71,70.0,636400.0,38.139,38.2866,38.1171,38.2757,636400.0
2009-02-23 15:05:00,69.99,70.04,69.77,69.79,583200.0,38.2702,38.2976,38.1499,38.1609,583200.0
2009-02-23 15:10:00,69.77,69.98,69.63,69.87,538600.0,38.1499,38.2648,38.0734,38.2046,538600.0
2009-02-23 15:15:00,69.87,69.92,69.75,69.77,345600.0,38.2046,38.232,38.139,38.1499,345600.0
2009-02-23 15:20:00,69.77,69.8,69.22,69.29,889500.0,38.1499,38.1663,37.8492,37.8875,889500.0
2009-02-23 15:25:00,69.3,69.44,69.06,69.33,724200.0,37.8929,37.9695,37.7617,37.9093,724200.0
2009-02-23 15:30:00,69.32,69.8,69.32,69.63,736300.0,37.9039,38.1663,37.9039,38.0734,736300.0
2009-02-23 15:35:00,69.63,69.81,69.38,69.47,804800.0,38.0734,38.1718,37.9367,37.9859,804800.0
2009-02-23 15:40:00,69.47,69.65,69.36,69.44,1114500.0,37.9859,38.0843,37.9258,37.9695,1114500.0
2009-02-23 15:45:00,69.44,69.57,69.23,69.29,798200.0,37.9695,38.0406,37.8547,37.8875,798200.0
2009-02-23 15:50:00,69.29,69.61,69.24,69.56,1099800.0,37.8875,38.0625,37.8601,38.0351,1099800.0
2009-02-23 15:55:00,69.57,69.57,69.26,69.34,1746300.0,38.0406,38.0406,37.8711,37.9148,1746300.0
2009-02-24 09:30:00,69.72,70.24,69.65,70.22,993200.0,38.1226,38.4069,38.0843,38.396,993200.0
2009-02-24 09:35:00,70.24,70.59,70.16,70.41,894700.0,38.4069,38.5983,38.3632,38.4999,894700.0
2009-02-24 09:40:00,70.42,70.43,70.14,70.29,547800.0,38.5054,38.5108,38.3523,38.4343,547800.0
2009-02-24 09:45:00,70.28,70.5,70.27,70.44,639600.0,38.4288,38.5491,38.4233,38.5163,639600.0
2009-02-24 09:50:00,70.43,70.62,70.43,70.47,519700.0,38.5108,38.6147,38.5108,38.5327,519700.0
2009-02-24 09:55:00,70.46,70.53,70.33,70.42,480900.0,38.5272,38.5655,38.4561,38.5054,480900.0
2009-02-24 10:00:00,70.41,70.43,70.05,70.27,1046600.0,38.4999,38.5108,38.303,38.4233,1046600.0
2009-02-24 10:05:00,70.27,70.4,70.05,70.37,743200.0,38.4233,38.4944,38.303,38.478,743200.0
2009-02-24 10:10:00,70.37,70.46,70.15,70.17,539400.0,38.478,38.5272,38.3577,38.3687,539400.0
2009-02-24 10:15:00,70.17,70.24,70.0,70.24,484700.0,38.3687,38.4069,38.2757,38.4069,484700.0
2009-02-24 10:20:00,70.24,70.38,70.1,70.32,479500.0,38.4069,38.4835,38.3304,38.4507,479500.0
2009-02-24 10:25:00,70.37,70.75,70.28,70.68,767900.0,38.478,38.6858,38.4288,38.6475,767900.0
2009-02-24 10:30:00,70.69,70.94,70.62,70.94,757800.0,38.653,38.7897,38.6147,38.7897,757800.0
2009-02-24 10:35:00,70.93,71.03,70.81,70.81,656500.0,38.7842,38.8389,38.7186,38.7186,656500.0
2009-02-24 10:40:00,70.81,70.88,70.72,70.81,458900.0,38.7186,38.7569,38.6694,38.7186,458900.0
2009-02-24 10:45:00,70.82,71.23,70.79,71.2,708600.0,38.7241,38.9483,38.7077,38.9319,708600.0
2009-02-24 10:50:00,71.19,71.24,70.91,70.98,539700.0,38.9264,38.9537,38.7733,38.8116,539700.0
2009-02-24 10:55:00,70.97,71.02,70.63,70.77,479900.0,38.8061,38.8334,38.6202,38.6967,479900.0
2009-02-24 11:00:00,70.77,70.78,70.63,70.68,299200.0,38.6967,38.7022,38.6202,38.6475,299200.0
2009-02-24 11:05:00,70.74,70.9,70.6,70.6,414000.0,38.6803,38.7678,38.6038,38.6038,414000.0
2009-02-24 11:10:00,70.6,70.72,70.54,70.66,556500.0,38.6038,38.6694,38.571,38.6366,556500.0
2009-02-24 11:15:00,70.66,70.77,70.6,70.62,429200.0,38.6366,38.6967,38.6038,38.6147,429200.0
2009-02-24 11:20:00,70.62,70.69,70.54,70.55,456900.0,38.6147,38.653,38.571,38.5764,456900.0
2009-02-24 11:25:00,70.55,70.7,70.5,70.57,485900.0,38.5764,38.6585,38.5491,38.5874,485900.0
2009-02-24 11:30:00,70.59,70.65,70.39,70.45,409600.0,38.5983,38.6311,38.489,38.5218,409600.0
2009-02-24 11:35:00,70.45,70.56,70.4,70.5,416000.0,38.5218,38.5819,38.4944,38.5491,416000.0
2009-02-24 11:40:00,70.5,70.55,70.33,70.43,396100.0,38.5491,38.5764,38.4561,38.5108,396100.0
2009-02-24 11:45:00,70.43,70.43,70.16,70.17,476700.0,38.5108,38.5108,38.3632,38.3687,476700.0
2009-02-24 11:50:00,70.17,70.31,70.07,70.31,411400.0,38.3687,38.4452,38.314,38.4452,411400.0
2009-02-24 11:55:00,70.31,70.39,70.21,70.28,361900.0,38.4452,38.489,38.3905,38.4288,361900.0
2009-02-24 12:00:00,70.28,70.53,70.26,70.48,365000.0,38.4288,38.5655,38.4179,38.5382,365000.0
2009-02-24 12:05:00,70.48,70.48,70.18,70.21,313100.0,38.5382,38.5382,38.3741,38.3905,313100.0
2009-02-24 12:10:00,70.21,70.28,70.14,70.2,232300.0,38.3905,38.4288,38.3523,38.3851,232300.0
2009-02-24 12:15:00,70.18,70.25,70.0,70.22,390000.0,38.3741,38.4124,38.2757,38.396,390000.0
2009-02-24 12:20:00,70.21,70.85,70.15,70.18,339600.0,38.3905,38.7405,38.3577,38.3741,339600.0
2009-02-24 12:25:00,70.18,70.27,70.12,70.27,303500.0,38.3741,38.4233,38.3413,38.4233,303500.0
2009-02-24 12:30:00,70.27,70.44,70.24,70.38,310200.0,38.4233,38.5163,38.4069,38.4835,310200.0
2009-02-24 12:35:00,70.38,70.74,70.36,70.63,564600.0,38.4835,38.6803,38.4725,38.6202,564600.0
2009-02-24 12:40:00,70.63,70.8,70.57,70.78,500600.0,38.6202,38.7131,38.5874,38.7022,500600.0
2009-02-24 12:45:00,70.78,70.85,70.71,70.75,345100.0,38.7022,38.7405,38.6639,38.6858,345100.0
2009-02-24 12:50:00,70.75,70.89,70.75,70.77,303700.0,38.6858,38.7623,38.6858,38.6967,303700.0
2009-02-24 12:55:00,70.76,70.9,70.76,70.88,250800.0,38.6913,38.7678,38.6913,38.7569,250800.0
2009-02-24 13:00:00,70.86,70.94,70.76,70.9,323600.0,38.7459,38.7897,38.6913,38.7678,323600.0
2009-02-24 13:05:00,70.9,71.19,70.9,71.06,566400.0,38.7678,38.9264,38.7678,38.8553,566400.0
2009-02-24 13:10:00,71.06,71.07,70.6,70.61,444400.0,38.8553,38.8608,38.6038,38.6092,444400.0
2009-02-24 13:15:00,70.62,70.79,70.62,70.69,245000.0,38.6147,38.7077,38.6147,38.653,245000.0
2009-02-24 13:20:00,70.7,71.15,70.69,71.1,726200.0,38.6585,38.9045,38.653,38.8772,726200.0
2009-02-24 13:25:00,71.1,71.39,71.09,71.34,719500.0,38.8772,39.0357,38.8717,39.0084,719500.0
2009-02-24 13:30:00,71.34,71.54,71.3,71.46,594700.0,39.0084,39.1178,38.9865,39.074,594700.0
2009-02-24 13:35:00,71.45,71.59,71.3,71.5,598400.0,39.0686,39.1451,38.9865,39.0959,598400.0
2009-02-24 13:40:00,71.5,71.6,71.31,71.33,566800.0,39.0959,39.1506,38.992,39.0029,566800.0
2009-02-24 13:45:00,71.34,71.45,71.19,71.24,386900.0,39.0084,39.0686,38.9264,38.9537,386900.0
2009-02-24 13:50:00,71.23,71.5,71.23,71.3,354700.0,38.9483,39.0959,38.9483,38.9865,354700.0
2009-02-24 13:55:00,71.3,71.47,71.28,71.35,402000.0,38.9865,39.0795,38.9756,39.0139,402000.0
2009-02-24 14:00:00,71.34,71.45,71.23,71.33,421500.0,39.0084,39.0686,38.9483,39.0029,421500.0
2009-02-24 14:05:00,71.33,71.45,71.26,71.32,425600.0,39.0029,39.0686,38.9647,38.9975,425600.0
2009-02-24 14:10:00,71.31,71.37,71.19,71.33,346200.0,38.992,39.0248,38.9264,39.0029,346200.0
2009-02-24 14:15:00,71.32,71.63,71.32,71.58,509700.0,38.9975,39.167,38.9975,39.1396,509700.0
2009-02-24 14:20:00,71.59,71.7,71.54,71.63,397100.0,39.1451,39.2053,39.1178,39.167,397100.0
2009-02-24 14:25:00,71.64,71.67,71.51,71.6,305300.0,39.1724,39.1889,39.1014,39.1506,305300.0
2009-02-24 14:30:00,71.6,71.63,71.35,71.37,349900.0,39.1506,39.167,39.0139,39.0248,349900.0
2009-02-24 14:35:00,71.37,71.53,71.3,71.39,332800.0,39.0248,39.1123,38.9865,39.0357,332800.0
2009-02-24 14:40:00,71.39,71.48,71.28,71.32,386400.0,39.0357,39.085,38.9756,38.9975,386400.0
2009-02-24 14:45:00,71.33,71.47,71.3,71.46,372000.0,39.0029,39.0795,38.9865,39.074,372000.0
2009-02-24 14:50:00,71.46,71.46,71.3,71.36,374100.0,39.074,39.074,38.9865,39.0193,374100.0
2009-02-24 14:55:00,71.36,71.74,71.36,71.67,623700.0,39.0193,39.2271,39.0193,39.1889,623700.0
2009-02-24 15:00:00,71.67,71.9,71.64,71.73,617700.0,39.1889,39.3146,39.1724,39.2217,617700.0
2009-02-24 15:05:00,71.73,71.92,71.72,71.87,548200.0,39.2217,39.3255,39.2162,39.2982,548200.0
2009-02-24 15:10:00,71.88,72.07,71.83,72.06,519700.0,39.3037,39.4076,39.2763,39.4021,519700.0
2009-02-24 15:15:00,72.07,72.16,71.91,72.09,675900.0,39.4076,39.4568,39.3201,39.4185,675900.0
2009-02-24 15:20:00,72.09,72.15,71.98,72.07,620400.0,39.4185,39.4513,39.3584,39.4076,620400.0
2009-02-24 15:25:00,72.08,72.19,71.89,71.99,604400.0,39.413,39.4732,39.3091,39.3638,604400.0
2009-02-24 15:30:00,71.98,72.11,71.83,71.85,817800.0,39.3584,39.4294,39.2763,39.2873,817800.0
2009-02-24 15:35:00,71.86,72.12,71.82,72.11,927900.0,39.2927,39.4349,39.2709,39.4294,927900.0
2009-02-24 15:40:00,72.1,72.29,72.07,72.21,1407600.0,39.424,39.5279,39.4076,39.4841,1407600.0
2009-02-24 15:45:00,72.22,72.24,72.0,72.08,1300400.0,39.4896,39.5005,39.3693,39.413,1300400.0
2009-02-24 15:50:00,72.09,72.21,71.92,72.2,1117900.0,39.4185,39.4841,39.3255,39.4787,1117900.0
2009-02-24 15:55:00,72.21,72.27,71.99,72.04,2040200.0,39.4841,39.5169,39.3638,39.3912,2040200.0
2009-02-25 09:30:00,71.4,71.7,71.2,71.68,982800.0,39.0412,39.2053,38.9319,39.1943,982800.0
2009-02-25 09:35:00,71.67,72.14,71.67,72.08,784300.0,39.1889,39.4458,39.1889,39.413,784300.0
2009-02-25 09:40:00,72.09,72.2,71.78,71.8,581800.0,39.4185,39.4787,39.249,39.2599,581800.0
2009-02-25 09:45:00,71.78,71.91,71.66,71.77,482600.0,39.249,39.3201,39.1834,39.2435,482600.0
2009-02-25 09:50:00,71.77,71.81,71.52,71.7,427800.0,39.2435,39.2654,39.1068,39.2053,427800.0
2009-02-25 09:55:00,71.7,71.71,71.45,71.45,422100.0,39.2053,39.2107,39.0686,39.0686,422100.0
2009-02-25 10:00:00,71.53,71.59,71.26,71.28,810300.0,39.1123,39.1451,38.9647,38.9756,810300.0
2009-02-25 10:05:00,71.32,71.32,70.9,71.04,710300.0,38.9975,38.9975,38.7678,38.8444,710300.0
2009-02-25 10:10:00,71.04,71.14,70.85,70.93,457300.0,38.8444,38.899,38.7405,38.7842,457300.0
2009-02-25 10:15:00,70.91,70.91,70.55,70.7,708800.0,38.7733,38.7733,38.5764,38.6585,708800.0
2009-02-25 10:20:00,70.7,70.82,70.61,70.8,398600.0,38.6585,38.7241,38.6092,38.7131,398600.0
2009-02-25 10:25:00,70.8,70.92,70.7,70.92,443900.0,38.7131,38.7788,38.6585,38.7788,443900.0
2009-02-25 10:30:00,70.93,71.4,70.89,71.06,984600.0,38.7842,39.0412,38.7623,38.8553,984600.0
2009-02-25 10:35:00,71.05,71.23,70.95,71.01,385600.0,38.8498,38.9483,38.7952,38.828,385600.0
2009-02-25 10:40:00,71.01,71.08,70.5,70.5,530700.0,38.828,38.8662,38.5491,38.5491,530700.0
2009-02-25 10:45:00,70.51,70.69,70.5,70.65,493700.0,38.5546,38.653,38.5491,38.6311,493700.0
2009-02-25 10:50:00,70.64,70.87,70.61,70.83,417300.0,38.6257,38.7514,38.6092,38.7295,417300.0
2009-02-25 10:55:00,70.84,70.92,70.77,70.84,315400.0,38.735,38.7788,38.6967,38.735,315400.0
2009-02-25 11:00:00,70.84,70.98,70.78,70.98,275700.0,38.735,38.8116,38.7022,38.8116,275700.0
2009-02-25 11:05:00,70.97,71.22,70.93,71.08,465400.0,38.8061,38.9428,38.7842,38.8662,465400.0
2009-02-25 11:10:00,71.06,71.17,71.02,71.07,223100.0,38.8553,38.9155,38.8334,38.8608,223100.0
2009-02-25 11:15:00,71.08,71.15,71.03,71.15,317700.0,38.8662,38.9045,38.8389,38.9045,317700.0
2009-02-25 11:20:00,71.14,71.46,71.14,71.43,531800.0,38.899,39.074,38.899,39.0576,531800.0
2009-02-25 11:25:00,71.43,71.53,71.31,71.5,508800.0,39.0576,39.1123,38.992,39.0959,508800.0
2009-02-25 11:30:00,71.51,71.59,71.42,71.58,333900.0,39.1014,39.1451,39.0522,39.1396,333900.0
2009-02-25 11:35:00,71.58,71.65,71.44,71.53,417100.0,39.1396,39.1779,39.0631,39.1123,417100.0
2009-02-25 11:40:00,71.52,71.87,71.52,71.83,570100.0,39.1068,39.2982,39.1068,39.2763,570100.0
2009-02-25 11:45:00,71.84,72.23,71.81,72.09,1112700.0,39.2818,39.4951,39.2654,39.4185,1112700.0
2009-02-25 11:50:00,72.09,72.23,72.07,72.09,735400.0,39.4185,39.4951,39.4076,39.4185,735400.0
2009-02-25 11:55:00,72.08,72.18,71.96,72.04,666000.0,39.413,39.4677,39.3474,39.3912,666000.0
2009-02-25 12:00:00,72.04,72.21,72.03,72.07,412600.0,39.3912,39.4841,39.3857,39.4076,412600.0
2009-02-25 12:05:00,72.07,72.14,71.93,72.11,672000.0,39.4076,39.4458,39.331,39.4294,672000.0
2009-02-25 12:10:00,72.11,72.12,71.88,71.97,488200.0,39.4294,39.4349,39.3037,39.3529,488200.0
2009-02-25 12:15:00,71.97,72.1,71.96,72.1,326800.0,39.3529,39.424,39.3474,39.424,326800.0
2009-02-25 12:20:00,72.1,72.22,72.07,72.11,459600.0,39.424,39.4896,39.4076,39.4294,459600.0
2009-02-25 12:25:00,72.11,72.12,71.92,72.02,373800.0,39.4294,39.4349,39.3255,39.3802,373800.0
2009-02-25 12:30:00,72.03,72.1,71.93,71.95,342800.0,39.3857,39.424,39.331,39.342,342800.0
2009-02-25 12:35:00,71.95,71.99,71.86,71.96,326200.0,39.342,39.3638,39.2927,39.3474,326200.0
2009-02-25 12:40:00,71.96,71.98,71.62,71.62,409500.0,39.3474,39.3584,39.1615,39.1615,409500.0
2009-02-25 12:45:00,71.62,71.67,71.45,71.64,367300.0,39.1615,39.1889,39.0686,39.1724,367300.0
2009-02-25 12:50:00,71.64,71.82,71.64,71.72,328500.0,39.1724,39.2709,39.1724,39.2162,328500.0
2009-02-25 12:55:00,71.72,71.9,71.63,71.83,315500.0,39.2162,39.3146,39.167,39.2763,315500.0
2009-02-25 13:00:00,71.82,72.15,71.79,72.02,421300.0,39.2709,39.4513,39.2545,39.3802,421300.0
2009-02-25 13:05:00,72.02,72.25,71.96,72.09,457500.0,39.3802,39.506,39.3474,39.4185,457500.0
2009-02-25 13:10:00,72.1,72.12,71.85,72.02,331000.0,39.424,39.4349,39.2873,39.3802,331000.0
2009-02-25 13:15:00,72.02,72.15,71.97,72.1,192000.0,39.3802,39.4513,39.3529,39.424,192000.0
2009-02-25 13:20:00,72.1,72.12,71.91,72.02,267100.0,39.424,39.4349,39.3201,39.3802,267100.0
2009-02-25 13:25:00,72.03,72.23,72.03,72.14,282000.0,39.3857,39.4951,39.3857,39.4458,282000.0
2009-02-25 13:30:00,72.14,72.49,72.13,72.47,442400.0,39.4458,39.6372,39.4404,39.6263,442400.0
2009-02-25 13:35:00,72.47,72.63,72.47,72.58,470000.0,39.6263,39.7138,39.6263,39.6864,470000.0
2009-02-25 13:40:00,72.59,72.75,72.58,72.66,599000.0,39.6919,39.7794,39.6864,39.7302,599000.0
2009-02-25 13:45:00,72.66,73.18,72.64,73.17,960100.0,39.7302,40.0145,39.7192,40.009,960100.0
2009-02-25 13:50:00,73.16,73.39,72.43,73.25,1015800.0,40.0036,40.1293,39.6044,40.0528,1015800.0
2009-02-25 13:55:00,73.25,73.34,73.11,73.27,883100.0,40.0528,40.102,39.9762,40.0637,883100.0
2009-02-25 14:00:00,73.27,73.44,73.02,73.09,901400.0,40.0637,40.1567,39.927,39.9653,901400.0
2009-02-25 14:05:00,73.09,73.15,72.76,72.93,1139500.0,39.9653,39.9981,39.7849,39.8778,1139500.0
2009-02-25 14:10:00,72.93,73.05,72.61,72.83,771600.0,39.8778,39.9434,39.7028,39.8231,771600.0
2009-02-25 14:15:00,72.83,73.05,72.58,72.65,828800.0,39.8231,39.9434,39.6864,39.7247,828800.0
2009-02-25 14:20:00,72.64,72.89,72.5,72.81,840500.0,39.7192,39.8559,39.6427,39.8122,840500.0
2009-02-25 14:25:00,72.81,73.01,72.74,72.96,686000.0,39.8122,39.9216,39.7739,39.8942,686000.0
2009-02-25 14:30:00,72.98,73.05,72.72,72.83,576800.0,39.9052,39.9434,39.763,39.8231,576800.0
2009-02-25 14:35:00,72.82,72.88,72.64,72.74,398100.0,39.8177,39.8505,39.7192,39.7739,398100.0
2009-02-25 14:40:00,72.74,73.16,72.72,73.08,605300.0,39.7739,40.0036,39.763,39.9598,605300.0
2009-02-25 14:45:00,73.08,73.18,72.88,72.9,618100.0,39.9598,40.0145,39.8505,39.8614,618100.0
2009-02-25 14:50:00,72.9,73.12,72.9,73.01,558900.0,39.8614,39.9817,39.8614,39.9216,558900.0
2009-02-25 14:55:00,73.01,73.05,72.79,72.92,483600.0,39.9216,39.9434,39.8013,39.8723,483600.0
2009-02-25 15:00:00,72.92,73.1,72.83,73.09,517700.0,39.8723,39.9708,39.8231,39.9653,517700.0
2009-02-25 15:05:00,73.09,73.25,72.99,73.12,716900.0,39.9653,40.0528,39.9106,39.9817,716900.0
2009-02-25 15:10:00,73.13,73.18,72.89,73.11,667800.0,39.9872,40.0145,39.8559,39.9762,667800.0
2009-02-25 15:15:00,73.11,73.48,73.1,73.35,1076000.0,39.9762,40.1786,39.9708,40.1075,1076000.0
2009-02-25 15:20:00,73.35,73.48,73.25,73.39,699500.0,40.1075,40.1786,40.0528,40.1293,699500.0
2009-02-25 15:25:00,73.4,73.49,73.31,73.32,541400.0,40.1348,40.184,40.0856,40.0911,541400.0
2009-02-25 15:30:00,73.31,73.32,73.01,73.18,788100.0,40.0856,40.0911,39.9216,40.0145,788100.0
2009-02-25 15:35:00,73.18,73.27,72.91,72.93,831700.0,40.0145,40.0637,39.8669,39.8778,831700.0
2009-02-25 15:40:00,72.93,73.0,72.77,72.78,1035200.0,39.8778,39.9161,39.7903,39.7958,1035200.0
2009-02-25 15:45:00,72.78,72.96,72.55,72.62,1149400.0,39.7958,39.8942,39.67,39.7083,1149400.0
2009-02-25 15:50:00,72.61,72.66,72.26,72.26,1076900.0,39.7028,39.7302,39.5115,39.5115,1076900.0
2009-02-25 15:55:00,72.28,72.54,71.88,72.14,1503600.0,39.5224,39.6646,39.3037,39.4458,1503600.0
2009-02-26 09:30:00,71.77,73.14,71.77,73.07,884200.0,39.2435,39.9926,39.2435,39.9544,884200.0
2009-02-26 09:35:00,73.07,73.08,72.75,72.77,521500.0,39.9544,39.9598,39.7794,39.7903,521500.0
2009-02-26 09:40:00,72.76,73.13,72.72,73.12,613000.0,39.7849,39.9872,39.763,39.9817,613000.0
2009-02-26 09:45:00,73.11,73.14,72.74,72.76,589400.0,39.9762,39.9926,39.7739,39.7849,589400.0
2009-02-26 09:50:00,72.75,73.02,72.7,72.93,407300.0,39.7794,39.927,39.752,39.8778,407300.0
2009-02-26 09:55:00,72.93,73.12,72.76,73.1,585600.0,39.8778,39.9817,39.7849,39.9708,585600.0
2009-02-26 10:00:00,73.1,73.3,72.87,73.24,760700.0,39.9708,40.0801,39.845,40.0473,760700.0
2009-02-26 10:05:00,73.24,73.36,73.02,73.11,702600.0,40.0473,40.1129,39.927,39.9762,702600.0
2009-02-26 10:10:00,73.11,73.12,72.72,72.89,557100.0,39.9762,39.9817,39.763,39.8559,557100.0
2009-02-26 10:15:00,72.89,73.1,72.75,73.09,364800.0,39.8559,39.9708,39.7794,39.9653,364800.0
2009-02-26 10:20:00,73.09,73.41,73.09,73.3,435700.0,39.9653,40.1403,39.9653,40.0801,435700.0
2009-02-26 10:25:00,73.31,73.38,73.19,73.32,385000.0,40.0856,40.1239,40.02,40.0911,385000.0
2009-02-26 10:30:00,73.31,73.4,73.03,73.32,435900.0,40.0856,40.1348,39.9325,40.0911,435900.0
2009-02-26 10:35:00,73.32,73.48,73.26,73.33,538900.0,40.0911,40.1786,40.0583,40.0965,538900.0
2009-02-26 10:40:00,73.33,73.48,73.3,73.32,592900.0,40.0965,40.1786,40.0801,40.0911,592900.0
2009-02-26 10:45:00,73.33,73.45,73.21,73.29,455300.0,40.0965,40.1621,40.0309,40.0747,455300.0
2009-02-26 10:50:00,73.29,73.34,73.15,73.25,536700.0,40.0747,40.102,39.9981,40.0528,536700.0
2009-02-26 10:55:00,73.25,73.44,73.24,73.39,418700.0,40.0528,40.1567,40.0473,40.1293,418700.0
2009-02-26 11:00:00,73.38,73.43,73.09,73.19,580400.0,40.1239,40.1512,39.9653,40.02,580400.0
2009-02-26 11:05:00,73.18,73.22,72.98,73.0,488200.0,40.0145,40.0364,39.9052,39.9161,488200.0
2009-02-26 11:10:00,72.99,73.11,72.85,73.06,386400.0,39.9106,39.9762,39.8341,39.9489,386400.0
2009-02-26 11:15:00,73.06,73.06,72.91,73.01,251100.0,39.9489,39.9489,39.8669,39.9216,251100.0
2009-02-26 11:20:00,73.01,73.2,72.94,72.98,319600.0,39.9216,40.0254,39.8833,39.9052,319600.0
2009-02-26 11:25:00,72.98,72.98,72.69,72.71,307900.0,39.9052,39.9052,39.7466,39.7575,307900.0
2009-02-26 11:30:00,72.7,72.75,72.51,72.52,405300.0,39.752,39.7794,39.6482,39.6536,405300.0
2009-02-26 11:35:00,72.52,72.72,72.5,72.58,270200.0,39.6536,39.763,39.6427,39.6864,270200.0
2009-02-26 11:40:00,72.57,72.59,72.12,72.19,380600.0,39.681,39.6919,39.4349,39.4732,380600.0
2009-02-26 11:45:00,72.19,72.36,72.15,72.33,279700.0,39.4732,39.5661,39.4513,39.5497,279700.0
2009-02-26 11:50:00,72.34,72.4,72.27,72.3,259600.0,39.5552,39.588,39.5169,39.5333,259600.0
2009-02-26 11:55:00,72.31,72.45,72.19,72.41,319500.0,39.5388,39.6154,39.4732,39.5935,319500.0
2009-02-26 12:00:00,72.42,72.61,72.41,72.56,306700.0,39.5989,39.7028,39.5935,39.6755,306700.0
2009-02-26 12:05:00,72.55,72.77,72.55,72.75,219400.0,39.67,39.7903,39.67,39.7794,219400.0
2009-02-26 12:10:00,72.75,72.75,72.59,72.62,168500.0,39.7794,39.7794,39.6919,39.7083,168500.0
2009-02-26 12:15:00,72.61,72.66,72.44,72.5,228600.0,39.7028,39.7302,39.6099,39.6427,228600.0
2009-02-26 12:20:00,72.49,72.5,72.2,72.2,276600.0,39.6372,39.6427,39.4787,39.4787,276600.0
2009-02-26 12:25:00,72.21,72.27,71.96,72.14,397700.0,39.4841,39.5169,39.3474,39.4458,397700.0
2009-02-26 12:30:00,72.13,72.38,72.04,72.35,250700.0,39.4404,39.5771,39.3912,39.5607,250700.0
2009-02-26 12:35:00,72.35,72.45,72.27,72.31,184200.0,39.5607,39.6154,39.5169,39.5388,184200.0
2009-02-26 12:40:00,72.31,72.37,72.14,72.14,193400.0,39.5388,39.5716,39.4458,39.4458,193400.0
2009-02-26 12:45:00,72.14,72.58,72.14,72.52,240500.0,39.4458,39.6864,39.4458,39.6536,240500.0
2009-02-26 12:50:00,72.51,72.7,72.46,72.66,246400.0,39.6482,39.752,39.6208,39.7302,246400.0
2009-02-26 12:55:00,72.66,72.71,72.37,72.49,245600.0,39.7302,39.7575,39.5716,39.6372,245600.0
2009-02-26 13:00:00,72.49,72.57,72.41,72.46,162200.0,39.6372,39.681,39.5935,39.6208,162200.0
2009-02-26 13:05:00,72.47,72.49,72.16,72.17,220500.0,39.6263,39.6372,39.4568,39.4622,220500.0
2009-02-26 13:10:00,72.18,72.19,72.02,72.19,397400.0,39.4677,39.4732,39.3802,39.4732,397400.0
2009-02-26 13:15:00,72.17,72.18,72.0,72.01,203800.0,39.4622,39.4677,39.3693,39.3748,203800.0
2009-02-26 13:20:00,72.0,72.18,71.98,72.01,340700.0,39.3693,39.4677,39.3584,39.3748,340700.0
2009-02-26 13:25:00,72.01,72.28,72.0,72.24,383500.0,39.3748,39.5224,39.3693,39.5005,383500.0
2009-02-26 13:30:00,72.24,72.39,72.17,72.32,265100.0,39.5005,39.5825,39.4622,39.5443,265100.0
2009-02-26 13:35:00,72.32,72.35,72.04,72.12,289300.0,39.5443,39.5607,39.3912,39.4349,289300.0
2009-02-26 13:40:00,72.12,72.5,72.11,72.3,359100.0,39.4349,39.6427,39.4294,39.5333,359100.0
2009-02-26 13:45:00,72.3,72.48,72.3,72.41,310100.0,39.5333,39.6318,39.5333,39.5935,310100.0
2009-02-26 13:50:00,72.41,72.54,72.39,72.44,197300.0,39.5935,39.6646,39.5825,39.6099,197300.0
2009-02-26 13:55:00,72.45,72.46,72.25,72.32,299900.0,39.6154,39.6208,39.506,39.5443,299900.0
2009-02-26 14:00:00,72.32,72.34,72.06,72.18,277200.0,39.5443,39.5552,39.4021,39.4677,277200.0
2009-02-26 14:05:00,72.18,72.19,71.88,71.95,457200.0,39.4677,39.4732,39.3037,39.342,457200.0
2009-02-26 14:10:00,71.96,72.25,71.95,72.2,346400.0,39.3474,39.506,39.342,39.4787,346400.0
2009-02-26 14:15:00,72.21,72.29,72.17,72.27,215400.0,39.4841,39.5279,39.4622,39.5169,215400.0
2009-02-26 14:20:00,72.26,72.4,72.23,72.28,306100.0,39.5115,39.588,39.4951,39.5224,306100.0
2009-02-26 14:25:00,72.28,72.36,72.16,72.33,180900.0,39.5224,39.5661,39.4568,39.5497,180900.0
2009-02-26 14:30:00,72.34,72.34,71.89,71.97,431900.0,39.5552,39.5552,39.3091,39.3529,431900.0
2009-02-26 14:35:00,71.96,72.06,71.81,71.81,401700.0,39.3474,39.4021,39.2654,39.2654,401700.0
2009-02-26 14:40:00,71.81,71.82,71.51,71.62,503500.0,39.2654,39.2709,39.1014,39.1615,503500.0
2009-02-26 14:45:00,71.61,71.67,71.57,71.64,395200.0,39.156,39.1889,39.1342,39.1724,395200.0
2009-02-26 14:50:00,71.63,71.75,71.26,71.31,681300.0,39.167,39.2326,38.9647,38.992,681300.0
2009-02-26 14:55:00,71.3,71.38,71.02,71.31,702400.0,38.9865,39.0303,38.8334,38.992,702400.0
2009-02-26 15:00:00,71.31,71.31,71.03,71.25,696800.0,38.992,38.992,38.8389,38.9592,696800.0
2009-02-26 15:05:00,71.24,71.32,71.1,71.19,525300.0,38.9537,38.9975,38.8772,38.9264,525300.0
2009-02-26 15:10:00,71.19,71.32,71.03,71.07,738100.0,38.9264,38.9975,38.8389,38.8608,738100.0
2009-02-26 15:15:00,71.07,71.19,70.94,71.02,864300.0,38.8608,38.9264,38.7897,38.8334,864300.0
2009-02-26 15:20:00,71.03,71.26,70.88,71.22,610700.0,38.8389,38.9647,38.7569,38.9428,610700.0
2009-02-26 15:25:00,71.23,71.26,70.98,70.98,438800.0,38.9483,38.9647,38.8116,38.8116,438800.0
2009-02-26 15:30:00,71.0,71.07,70.87,71.03,650200.0,38.8225,38.8608,38.7514,38.8389,650200.0
2009-02-26 15:35:00,71.03,71.25,71.03,71.18,741000.0,38.8389,38.9592,38.8389,38.9209,741000.0
2009-02-26 15:40:00,71.18,71.44,71.15,71.35,676400.0,38.9209,39.0631,38.9045,39.0139,676400.0
2009-02-26 15:45:00,71.35,71.62,71.25,71.59,702300.0,39.0139,39.1615,38.9592,39.1451,702300.0
2009-02-26 15:50:00,71.59,71.6,71.21,71.29,660300.0,39.1451,39.1506,38.9373,38.9811,660300.0
2009-02-26 15:55:00,71.3,71.3,70.89,70.95,916800.0,38.9865,38.9865,38.7623,38.7952,916800.0
2009-02-27 09:30:00,69.62,70.02,69.04,69.9,884300.0,38.0679,38.2866,37.7508,38.221,884300.0
2009-02-27 09:35:00,69.89,69.9,69.34,69.34,771200.0,38.2156,38.221,37.9148,37.9148,771200.0
2009-02-27 09:40:00,69.33,69.58,69.09,69.47,825300.0,37.9093,38.046,37.7781,37.9859,825300.0
2009-02-27 09:45:00,69.47,69.72,69.38,69.44,614800.0,37.9859,38.1226,37.9367,37.9695,614800.0
2009-02-27 09:50:00,69.45,69.47,69.14,69.25,638900.0,37.975,37.9859,37.8055,37.8656,638900.0
2009-02-27 09:55:00,69.25,69.44,69.12,69.32,787100.0,37.8656,37.9695,37.7945,37.9039,787100.0
2009-02-27 10:00:00,69.31,69.77,69.24,69.75,859000.0,37.8984,38.1499,37.8601,38.139,859000.0
2009-02-27 10:05:00,69.75,69.9,69.22,69.39,924500.0,38.139,38.221,37.8492,37.9422,924500.0
2009-02-27 10:10:00,69.39,69.4,69.21,69.31,384500.0,37.9422,37.9476,37.8437,37.8984,384500.0
2009-02-27 10:15:00,69.31,69.37,69.15,69.34,461500.0,37.8984,37.9312,37.8109,37.9148,461500.0
2009-02-27 10:20:00,69.34,69.91,69.32,69.7,1021000.0,37.9148,38.2265,37.9039,38.1117,1021000.0
2009-02-27 10:25:00,69.71,69.94,69.67,69.68,731600.0,38.1171,38.2429,38.0953,38.1007,731600.0
2009-02-27 10:30:00,69.69,69.89,69.65,69.72,465800.0,38.1062,38.2156,38.0843,38.1226,465800.0
2009-02-27 10:35:00,69.72,69.72,69.41,69.7,361500.0,38.1226,38.1226,37.9531,38.1117,361500.0
2009-02-27 10:40:00,69.71,69.71,69.47,69.59,428700.0,38.1171,38.1171,37.9859,38.0515,428700.0
2009-02-27 10:45:00,69.59,69.87,69.42,69.68,489200.0,38.0515,38.2046,37.9586,38.1007,489200.0
2009-02-27 10:50:00,69.68,69.9,69.68,69.83,530900.0,38.1007,38.221,38.1007,38.1827,530900.0
2009-02-27 10:55:00,69.83,69.83,69.52,69.6,457400.0,38.1827,38.1827,38.0132,38.057,457400.0
2009-02-27 11:00:00,69.6,69.63,69.32,69.32,394000.0,38.057,38.0734,37.9039,37.9039,394000.0
2009-02-27 11:05:00,69.31,69.41,69.17,69.4,340300.0,37.8984,37.9531,37.8219,37.9476,340300.0
2009-02-27 11:10:00,69.41,69.49,69.09,69.09,343900.0,37.9531,37.9968,37.7781,37.7781,343900.0
2009-02-27 11:15:00,69.09,69.18,69.02,69.15,363500.0,37.7781,37.8273,37.7398,37.8109,363500.0
2009-02-27 11:20:00,69.15,69.25,69.03,69.12,276100.0,37.8109,37.8656,37.7453,37.7945,276100.0
2009-02-27 11:25:00,69.12,69.32,69.0,69.24,339300.0,37.7945,37.9039,37.7289,37.8601,339300.0
2009-02-27 11:30:00,69.23,69.35,69.17,69.22,212500.0,37.8547,37.9203,37.8219,37.8492,212500.0
2009-02-27 11:35:00,69.22,69.22,69.05,69.2,245000.0,37.8492,37.8492,37.7562,37.8383,245000.0
2009-02-27 11:40:00,69.19,69.72,69.18,69.69,473300.0,37.8328,38.1226,37.8273,38.1062,473300.0
2009-02-27 11:45:00,69.7,69.77,69.61,69.7,508200.0,38.1117,38.1499,38.0625,38.1117,508200.0
2009-02-27 11:50:00,69.7,69.85,69.45,69.56,375000.0,38.1117,38.1937,37.975,38.0351,375000.0
2009-02-27 11:55:00,69.56,69.69,69.4,69.6,320600.0,38.0351,38.1062,37.9476,38.057,320600.0
2009-02-27 12:00:00,69.6,69.82,69.6,69.79,410000.0,38.057,38.1773,38.057,38.1609,410000.0
2009-02-27 12:05:00,69.79,69.93,69.73,69.81,473400.0,38.1609,38.2374,38.1281,38.1718,473400.0
2009-02-27 12:10:00,69.81,69.91,69.66,69.71,405700.0,38.1718,38.2265,38.0898,38.1171,405700.0
2009-02-27 12:15:00,69.71,69.99,69.71,69.8,526700.0,38.1171,38.2702,38.1171,38.1663,526700.0
2009-02-27 12:20:00,69.8,69.98,69.79,69.93,280500.0,38.1663,38.2648,38.1609,38.2374,280500.0
2009-02-27 12:25:00,69.94,69.98,69.86,69.91,303300.0,38.2429,38.2648,38.1991,38.2265,303300.0
2009-02-27 12:30:00,69.91,70.14,69.88,69.99,486300.0,38.2265,38.3523,38.2101,38.2702,486300.0
2009-02-27 12:35:00,69.99,70.02,69.77,69.78,449400.0,38.2702,38.2866,38.1499,38.1554,449400.0
2009-02-27 12:40:00,69.77,69.82,69.65,69.74,260000.0,38.1499,38.1773,38.0843,38.1335,260000.0
2009-02-27 12:45:00,69.75,69.81,69.68,69.79,247600.0,38.139,38.1718,38.1007,38.1609,247600.0
2009-02-27 12:50:00,69.78,69.97,69.78,69.89,270400.0,38.1554,38.2593,38.1554,38.2156,270400.0
2009-02-27 12:55:00,69.9,69.98,69.79,69.96,252200.0,38.221,38.2648,38.1609,38.2538,252200.0
2009-02-27 13:00:00,69.96,70.23,69.96,70.08,533500.0,38.2538,38.4015,38.2538,38.3194,533500.0
2009-02-27 13:05:00,70.09,70.19,70.05,70.09,338600.0,38.3249,38.3796,38.303,38.3249,338600.0
2009-02-27 13:10:00,70.08,70.15,69.84,69.9,260500.0,38.3194,38.3577,38.1882,38.221,260500.0
2009-02-27 13:15:00,69.9,69.9,69.63,69.81,377700.0,38.221,38.221,38.0734,38.1718,377700.0
2009-02-27 13:20:00,69.81,70.01,69.78,69.88,287700.0,38.1718,38.2812,38.1554,38.2101,287700.0
2009-02-27 13:25:00,69.86,69.93,69.81,69.86,151100.0,38.1991,38.2374,38.1718,38.1991,151100.0
2009-02-27 13:30:00,69.86,70.03,69.56,69.85,502500.0,38.1991,38.2921,38.0351,38.1937,502500.0
2009-02-27 13:35:00,69.86,69.89,69.32,69.43,689100.0,38.1991,38.2156,37.9039,37.964,689100.0
2009-02-27 13:40:00,69.43,69.6,69.4,69.53,313500.0,37.964,38.057,37.9476,38.0187,313500.0
2009-02-27 13:45:00,69.52,69.73,69.38,69.71,318900.0,38.0132,38.1281,37.9367,38.1171,318900.0
2009-02-27 13:50:00,69.71,69.88,69.66,69.73,428300.0,38.1171,38.2101,38.0898,38.1281,428300.0
2009-02-27 13:55:00,69.73,69.97,69.66,69.93,463700.0,38.1281,38.2593,38.0898,38.2374,463700.0
2009-02-27 14:00:00,69.92,70.23,69.84,70.22,448200.0,38.232,38.4015,38.1882,38.396,448200.0
2009-02-27 14:05:00,70.21,70.23,70.03,70.08,490800.0,38.3905,38.4015,38.2921,38.3194,490800.0
2009-02-27 14:10:00,70.07,70.09,69.9,70.04,446200.0,38.314,38.3249,38.221,38.2976,446200.0
2009-02-27 14:15:00,70.05,70.1,69.75,69.81,568300.0,38.303,38.3304,38.139,38.1718,568300.0
2009-02-27 14:20:00,69.8,69.85,69.56,69.58,545700.0,38.1663,38.1937,38.0351,38.046,545700.0
2009-02-27 14:25:00,69.58,69.78,69.43,69.5,487500.0,38.046,38.1554,37.964,38.0023,487500.0
2009-02-27 14:30:00,69.49,69.53,69.29,69.35,367500.0,37.9968,38.0187,37.8875,37.9203,367500.0
2009-02-27 14:35:00,69.35,69.47,69.26,69.29,379300.0,37.9203,37.9859,37.8711,37.8875,379300.0
2009-02-27 14:40:00,69.28,69.62,69.25,69.4,446500.0,37.882,38.0679,37.8656,37.9476,446500.0
2009-02-27 14:45:00,69.42,69.65,69.36,69.6,473200.0,37.9586,38.0843,37.9258,38.057,473200.0
2009-02-27 14:50:00,69.6,69.79,69.51,69.51,456600.0,38.057,38.1609,38.0078,38.0078,456600.0
2009-02-27 14:55:00,69.51,69.7,69.45,69.5,420500.0,38.0078,38.1117,37.975,38.0023,420500.0
2009-02-27 15:00:00,69.5,69.5,69.2,69.21,493300.0,38.0023,38.0023,37.8383,37.8437,493300.0
2009-02-27 15:05:00,69.22,69.24,69.03,69.04,668900.0,37.8492,37.8601,37.7453,37.7508,668900.0
2009-02-27 15:10:00,69.04,69.11,68.67,68.91,1091100.0,37.7508,37.7891,37.5485,37.6797,1091100.0
2009-02-27 15:15:00,68.92,68.98,68.6,68.65,701100.0,37.6852,37.718,37.5102,37.5375,701100.0
2009-02-27 15:20:00,68.65,68.93,68.58,68.92,845600.0,37.5375,37.6906,37.4993,37.6852,845600.0
2009-02-27 15:25:00,68.88,69.1,68.6,68.6,1027700.0,37.6633,37.7836,37.5102,37.5102,1027700.0
2009-02-27 15:30:00,68.6,68.85,68.51,68.76,1164700.0,37.5102,37.6469,37.461,37.5977,1164700.0
2009-02-27 15:35:00,68.76,68.99,68.51,68.61,1329200.0,37.5977,37.7234,37.461,37.5157,1329200.0
2009-02-27 15:40:00,68.61,69.05,68.6,68.89,1404700.0,37.5157,37.7562,37.5102,37.6688,1404700.0
2009-02-27 15:45:00,68.89,69.25,68.66,69.03,1450700.0,37.6688,37.8656,37.543,37.7453,1450700.0
2009-02-27 15:50:00,69.03,69.3,68.73,68.73,1576900.0,37.7453,37.8929,37.5813,37.5813,1576900.0
2009-02-27 15:55:00,68.73,68.74,68.31,68.39,2565900.0,37.5813,37.5867,37.3516,37.3954,2565900.0
2009-03-02 09:30:00,67.0,67.01,65.63,66.44,1755500.0,36.6353,36.6408,35.8862,36.3291,1755500.0
2009-03-02 09:35:00,66.44,66.8,66.44,66.72,1059300.0,36.3291,36.526,36.3291,36.4822,1059300.0
2009-03-02 09:40:00,66.72,67.43,66.71,67.28,973400.0,36.4822,36.8704,36.4767,36.7884,973400.0
2009-03-02 09:45:00,67.28,67.34,67.07,67.2,724600.0,36.7884,36.8212,36.6736,36.7447,724600.0
2009-03-02 09:50:00,67.2,67.26,66.95,66.96,833100.0,36.7447,36.7775,36.608,36.6134,833100.0
2009-03-02 09:55:00,66.96,66.98,66.56,66.67,690000.0,36.6134,36.6244,36.3947,36.4549,690000.0
2009-03-02 10:00:00,66.66,67.09,66.64,66.94,918400.0,36.4494,36.6845,36.4385,36.6025,918400.0
2009-03-02 10:05:00,66.96,67.01,66.65,66.76,468300.0,36.6134,36.6408,36.4439,36.5041,468300.0
2009-03-02 10:10:00,66.75,66.78,66.36,66.37,659000.0,36.4986,36.515,36.2854,36.2908,659000.0
2009-03-02 10:15:00,66.38,66.59,66.36,66.5,637800.0,36.2963,36.4111,36.2854,36.3619,637800.0
2009-03-02 10:20:00,66.5,66.92,66.42,66.91,639800.0,36.3619,36.5916,36.3182,36.5861,639800.0
2009-03-02 10:25:00,66.9,66.9,66.5,66.61,682600.0,36.5806,36.5806,36.3619,36.4221,682600.0
2009-03-02 10:30:00,66.61,66.88,66.5,66.68,460600.0,36.4221,36.5697,36.3619,36.4603,460600.0
2009-03-02 10:35:00,66.67,66.75,66.5,66.53,406300.0,36.4549,36.4986,36.3619,36.3783,406300.0
2009-03-02 10:40:00,66.53,66.64,66.36,66.63,462500.0,36.3783,36.4385,36.2854,36.433,462500.0
2009-03-02 10:45:00,66.63,66.64,66.43,66.47,354100.0,36.433,36.4385,36.3236,36.3455,354100.0
2009-03-02 10:50:00,66.47,66.49,66.36,66.38,310900.0,36.3455,36.3564,36.2854,36.2963,310900.0
2009-03-02 10:55:00,66.38,66.38,66.15,66.19,568300.0,36.2963,36.2963,36.1705,36.1924,568300.0
2009-03-02 11:00:00,66.28,66.41,66.22,66.38,527600.0,36.2416,36.3127,36.2088,36.2963,527600.0
2009-03-02 11:05:00,66.38,66.38,66.0,66.11,587100.0,36.2963,36.2963,36.0885,36.1487,587100.0
2009-03-02 11:10:00,66.1,66.2,66.03,66.2,388600.0,36.1432,36.1979,36.1049,36.1979,388600.0
2009-03-02 11:15:00,66.2,66.33,66.16,66.28,532800.0,36.1979,36.269,36.176,36.2416,532800.0
2009-03-02 11:20:00,66.28,66.43,66.19,66.21,644100.0,36.2416,36.3236,36.1924,36.2033,644100.0
2009-03-02 11:25:00,66.19,66.22,66.02,66.06,531000.0,36.1924,36.2088,36.0995,36.1213,531000.0
2009-03-02 11:30:00,66.06,66.08,65.81,65.89,525300.0,36.1213,36.1323,35.9846,36.0284,525300.0
2009-03-02 11:35:00,65.89,66.04,65.66,66.01,699000.0,36.0284,36.1104,35.9026,36.094,699000.0
2009-03-02 11:40:00,66.0,66.15,65.99,66.09,503800.0,36.0885,36.1705,36.0831,36.1377,503800.0
2009-03-02 11:45:00,66.09,66.2,66.02,66.17,334300.0,36.1377,36.1979,36.0995,36.1815,334300.0
2009-03-02 11:50:00,66.17,66.26,65.81,65.87,585600.0,36.1815,36.2307,35.9846,36.0174,585600.0
2009-03-02 11:55:00,65.86,66.16,65.85,66.13,400300.0,36.012,36.176,36.0065,36.1596,400300.0
2009-03-02 12:00:00,66.13,66.27,66.04,66.13,459300.0,36.1596,36.2362,36.1104,36.1596,459300.0
2009-03-02 12:05:00,66.13,66.45,66.08,66.44,568300.0,36.1596,36.3346,36.1323,36.3291,568300.0
2009-03-02 12:10:00,66.43,66.56,66.33,66.39,549300.0,36.3236,36.3947,36.269,36.3018,549300.0
2009-03-02 12:15:00,66.38,66.51,66.08,66.12,483600.0,36.2963,36.3674,36.1323,36.1541,483600.0
2009-03-02 12:20:00,66.12,66.43,66.11,66.43,417500.0,36.1541,36.3236,36.1487,36.3236,417500.0
2009-03-02 12:25:00,66.42,66.55,66.37,66.51,375500.0,36.3182,36.3893,36.2908,36.3674,375500.0
2009-03-02 12:30:00,66.51,66.74,66.43,66.71,522100.0,36.3674,36.4931,36.3236,36.4767,522100.0
2009-03-02 12:35:00,66.7,66.82,66.6,66.81,533700.0,36.4713,36.5369,36.4166,36.5314,533700.0
2009-03-02 12:40:00,66.81,66.83,66.47,66.49,507100.0,36.5314,36.5424,36.3455,36.3564,507100.0
2009-03-02 12:45:00,66.49,66.5,66.28,66.37,386900.0,36.3564,36.3619,36.2416,36.2908,386900.0
2009-03-02 12:50:00,66.37,66.51,66.25,66.42,358700.0,36.2908,36.3674,36.2252,36.3182,358700.0
2009-03-02 12:55:00,66.43,66.43,66.04,66.18,421300.0,36.3236,36.3236,36.1104,36.1869,421300.0
2009-03-02 13:00:00,66.18,66.39,66.12,66.22,450200.0,36.1869,36.3018,36.1541,36.2088,450200.0
2009-03-02 13:05:00,66.21,66.23,65.99,66.13,413900.0,36.2033,36.2143,36.0831,36.1596,413900.0
2009-03-02 13:10:00,66.12,66.14,65.92,65.97,366200.0,36.1541,36.1651,36.0448,36.0721,366200.0
2009-03-02 13:15:00,65.97,66.11,65.85,65.92,372000.0,36.0721,36.1487,36.0065,36.0448,372000.0
2009-03-02 13:20:00,65.92,65.98,65.8,65.8,267500.0,36.0448,36.0776,35.9792,35.9792,267500.0
2009-03-02 13:25:00,65.8,66.04,65.77,66.0,378400.0,35.9792,36.1104,35.9628,36.0885,378400.0
2009-03-02 13:30:00,66.0,66.13,65.95,66.01,438600.0,36.0885,36.1596,36.0612,36.094,438600.0
2009-03-02 13:35:00,66.0,66.01,65.88,65.93,423800.0,36.0885,36.094,36.0229,36.0502,423800.0
2009-03-02 13:40:00,65.93,66.0,65.9,65.99,327700.0,36.0502,36.0885,36.0338,36.0831,327700.0
2009-03-02 13:45:00,65.99,66.18,65.9,66.17,406700.0,36.0831,36.1869,36.0338,36.1815,406700.0
2009-03-02 13:50:00,66.17,66.45,66.11,66.44,447500.0,36.1815,36.3346,36.1487,36.3291,447500.0
2009-03-02 13:55:00,66.45,66.61,66.43,66.59,451500.0,36.3346,36.4221,36.3236,36.4111,451500.0
2009-03-02 14:00:00,66.59,66.59,66.3,66.31,522300.0,36.4111,36.4111,36.2526,36.258,522300.0
2009-03-02 14:05:00,66.31,66.41,66.09,66.12,534500.0,36.258,36.3127,36.1377,36.1541,534500.0
2009-03-02 14:10:00,66.1,66.29,66.1,66.26,333800.0,36.1432,36.2471,36.1432,36.2307,333800.0
2009-03-02 14:15:00,66.26,66.53,66.22,66.23,431200.0,36.2307,36.3783,36.2088,36.2143,431200.0
2009-03-02 14:20:00,66.23,66.27,66.11,66.23,489300.0,36.2143,36.2362,36.1487,36.2143,489300.0
2009-03-02 14:25:00,66.23,66.27,65.95,66.04,452100.0,36.2143,36.2362,36.0612,36.1104,452100.0
2009-03-02 14:30:00,66.03,66.5,65.9,66.46,505100.0,36.1049,36.3619,36.0338,36.34,505100.0
2009-03-02 14:35:00,66.46,66.64,66.43,66.44,658600.0,36.34,36.4385,36.3236,36.3291,658600.0
2009-03-02 14:40:00,66.48,66.64,66.31,66.4,495600.0,36.351,36.4385,36.258,36.3072,495600.0
2009-03-02 14:45:00,66.39,66.4,66.1,66.1,490900.0,36.3018,36.3072,36.1432,36.1432,490900.0
2009-03-02 14:50:00,66.1,66.29,66.0,66.04,399800.0,36.1432,36.2471,36.0885,36.1104,399800.0
2009-03-02 14:55:00,66.04,66.11,65.87,65.94,349000.0,36.1104,36.1487,36.0174,36.0557,349000.0
2009-03-02 15:00:00,65.95,65.99,65.57,65.66,609400.0,36.0612,36.0831,35.8534,35.9026,609400.0
2009-03-02 15:05:00,65.66,65.67,65.3,65.4,770000.0,35.9026,35.9081,35.7058,35.7604,770000.0
2009-03-02 15:10:00,65.4,65.72,65.35,65.57,517100.0,35.7604,35.9354,35.7331,35.8534,517100.0
2009-03-02 15:15:00,65.58,65.59,65.26,65.3,463500.0,35.8589,35.8643,35.6839,35.7058,463500.0
2009-03-02 15:20:00,65.31,65.64,65.29,65.43,609400.0,35.7112,35.8917,35.7003,35.7768,609400.0
2009-03-02 15:25:00,65.42,65.83,65.34,65.73,571500.0,35.7714,35.9956,35.7276,35.9409,571500.0
2009-03-02 15:30:00,65.74,66.03,65.72,65.94,645000.0,35.9464,36.1049,35.9354,36.0557,645000.0
2009-03-02 15:35:00,65.94,65.99,65.2,65.28,1028100.0,36.0557,36.0831,35.6511,35.6948,1028100.0
2009-03-02 15:40:00,65.29,65.43,64.91,65.16,1300200.0,35.7003,35.7768,35.4925,35.6292,1300200.0
2009-03-02 15:45:00,65.16,65.46,64.95,64.96,1478200.0,35.6292,35.7932,35.5144,35.5199,1478200.0
2009-03-02 15:50:00,64.96,65.2,64.86,65.0,1920600.0,35.5199,35.6511,35.4652,35.5417,1920600.0
2009-03-02 15:55:00,65.0,65.15,64.84,64.93,2425900.0,35.5417,35.6237,35.4542,35.5034,2425900.0
2009-03-03 09:30:00,65.84,66.12,65.75,65.79,1132800.0,36.001,36.1541,35.9518,35.9737,1132800.0
2009-03-03 09:35:00,65.77,65.89,65.5,65.73,737500.0,35.9628,36.0284,35.8151,35.9409,737500.0
2009-03-03 09:40:00,65.72,65.85,65.58,65.68,589500.0,35.9354,36.0065,35.8589,35.9135,589500.0
2009-03-03 09:45:00,65.68,65.69,65.19,65.45,616100.0,35.9135,35.919,35.6456,35.7878,616100.0
2009-03-03 09:50:00,65.44,65.65,65.29,65.53,527400.0,35.7823,35.8971,35.7003,35.8315,527400.0
2009-03-03 09:55:00,65.54,65.7,65.45,65.5,356600.0,35.837,35.9245,35.7878,35.8151,356600.0
2009-03-03 10:00:00,65.47,65.5,65.08,65.39,838000.0,35.7987,35.8151,35.5855,35.755,838000.0
2009-03-03 10:05:00,65.39,65.61,65.33,65.49,394100.0,35.755,35.8753,35.7222,35.8097,394100.0
2009-03-03 10:10:00,65.49,65.52,65.06,65.08,450600.0,35.8097,35.8261,35.5745,35.5855,450600.0
2009-03-03 10:15:00,65.08,65.18,64.88,65.03,638100.0,35.5855,35.6401,35.4761,35.5581,638100.0
2009-03-03 10:20:00,65.04,65.21,64.92,65.05,481000.0,35.5636,35.6565,35.498,35.5691,481000.0
2009-03-03 10:25:00,65.05,65.26,65.05,65.13,515000.0,35.5691,35.6839,35.5691,35.6128,515000.0
2009-03-03 10:30:00,65.14,65.19,64.97,65.1,341900.0,35.6183,35.6456,35.5253,35.5964,341900.0
2009-03-03 10:35:00,65.11,65.31,64.97,65.27,395500.0,35.6019,35.7112,35.5253,35.6894,395500.0
2009-03-03 10:40:00,65.26,65.51,65.23,65.41,701100.0,35.6839,35.8206,35.6675,35.7659,701100.0
2009-03-03 10:45:00,65.41,65.52,65.39,65.39,463700.0,35.7659,35.8261,35.755,35.755,463700.0
2009-03-03 10:50:00,65.39,65.46,65.14,65.21,394200.0,35.755,35.7932,35.6183,35.6565,394200.0
2009-03-03 10:55:00,65.22,65.22,65.01,65.07,391800.0,35.662,35.662,35.5472,35.58,391800.0
2009-03-03 11:00:00,65.08,65.17,64.88,64.88,335300.0,35.5855,35.6347,35.4761,35.4761,335300.0
2009-03-03 11:05:00,64.87,64.91,64.73,64.82,606200.0,35.4706,35.4925,35.3941,35.4433,606200.0
2009-03-03 11:10:00,64.83,64.84,64.4,64.6,855200.0,35.4488,35.4542,35.2136,35.323,855200.0
2009-03-03 11:15:00,64.6,64.67,64.33,64.49,725800.0,35.323,35.3613,35.1754,35.2629,725800.0
2009-03-03 11:20:00,64.5,64.73,64.45,64.69,402200.0,35.2683,35.3941,35.241,35.3722,402200.0
2009-03-03 11:25:00,64.7,64.97,64.67,64.9,737200.0,35.3777,35.5253,35.3613,35.487,737200.0
2009-03-03 11:30:00,64.9,64.93,64.7,64.75,367500.0,35.487,35.5034,35.3777,35.405,367500.0
2009-03-03 11:35:00,64.75,64.78,64.45,64.47,394200.0,35.405,35.4214,35.241,35.2519,394200.0
2009-03-03 11:40:00,64.47,64.8,64.47,64.76,409500.0,35.2519,35.4324,35.2519,35.4105,409500.0
2009-03-03 11:45:00,64.75,64.76,64.52,64.64,374100.0,35.405,35.4105,35.2793,35.3449,374100.0
2009-03-03 11:50:00,64.64,64.73,64.4,64.47,353300.0,35.3449,35.3941,35.2136,35.2519,353300.0
2009-03-03 11:55:00,64.46,64.48,64.33,64.33,444800.0,35.2465,35.2574,35.1754,35.1754,444800.0
2009-03-03 12:00:00,64.35,64.54,64.33,64.54,497400.0,35.1863,35.2902,35.1754,35.2902,497400.0
2009-03-03 12:05:00,64.53,64.57,64.38,64.43,323700.0,35.2847,35.3066,35.2027,35.23,323700.0
2009-03-03 12:10:00,64.43,64.65,64.43,64.56,337200.0,35.23,35.3503,35.23,35.3011,337200.0
2009-03-03 12:15:00,64.56,64.76,64.52,64.65,709000.0,35.3011,35.4105,35.2793,35.3503,709000.0
2009-03-03 12:20:00,64.65,64.77,64.61,64.7,333500.0,35.3503,35.416,35.3285,35.3777,333500.0
2009-03-03 12:25:00,64.7,64.97,64.65,64.93,340000.0,35.3777,35.5253,35.3503,35.5034,340000.0
2009-03-03 12:30:00,64.94,64.94,64.63,64.69,414500.0,35.5089,35.5089,35.3394,35.3722,414500.0
2009-03-03 12:35:00,64.69,64.81,64.65,64.68,250200.0,35.3722,35.4378,35.3503,35.3667,250200.0
2009-03-03 12:40:00,64.68,64.83,64.6,64.81,273700.0,35.3667,35.4488,35.323,35.4378,273700.0
2009-03-03 12:45:00,64.82,65.02,64.79,64.91,298500.0,35.4433,35.5527,35.4269,35.4925,298500.0
2009-03-03 12:50:00,64.91,64.94,64.59,64.8,397700.0,35.4925,35.5089,35.3175,35.4324,397700.0
2009-03-03 12:55:00,64.81,64.86,64.58,64.66,311200.0,35.4378,35.4652,35.3121,35.3558,311200.0
2009-03-03 13:00:00,64.66,64.69,64.5,64.68,223900.0,35.3558,35.3722,35.2683,35.3667,223900.0
2009-03-03 13:05:00,64.68,64.7,64.45,64.63,252800.0,35.3667,35.3777,35.241,35.3394,252800.0
2009-03-03 13:10:00,64.64,64.8,64.5,64.7,305100.0,35.3449,35.4324,35.2683,35.3777,305100.0
2009-03-03 13:15:00,64.69,64.99,64.67,64.99,258700.0,35.3722,35.5363,35.3613,35.5363,258700.0
2009-03-03 13:20:00,64.99,65.09,64.92,65.04,414400.0,35.5363,35.5909,35.498,35.5636,414400.0
2009-03-03 13:25:00,65.05,65.08,64.72,64.72,231500.0,35.5691,35.5855,35.3886,35.3886,231500.0
2009-03-03 13:30:00,64.74,64.86,64.63,64.78,325300.0,35.3996,35.4652,35.3394,35.4214,325300.0
2009-03-03 13:35:00,64.78,64.78,64.44,64.51,284500.0,35.4214,35.4214,35.2355,35.2738,284500.0
2009-03-03 13:40:00,64.5,64.76,64.49,64.76,325200.0,35.2683,35.4105,35.2629,35.4105,325200.0
2009-03-03 13:45:00,64.76,64.84,64.5,64.5,395400.0,35.4105,35.4542,35.2683,35.2683,395400.0
2009-03-03 13:50:00,64.51,64.9,64.51,64.8,360300.0,35.2738,35.487,35.2738,35.4324,360300.0
2009-03-03 13:55:00,64.8,65.05,64.78,64.96,455900.0,35.4324,35.5691,35.4214,35.5199,455900.0
2009-03-03 14:00:00,64.96,65.27,64.94,65.2,870700.0,35.5199,35.6894,35.5089,35.6511,870700.0
2009-03-03 14:05:00,65.21,65.22,65.01,65.09,603300.0,35.6565,35.662,35.5472,35.5909,603300.0
2009-03-03 14:10:00,65.08,65.38,64.96,65.25,823300.0,35.5855,35.7495,35.5199,35.6784,823300.0
2009-03-03 14:15:00,65.24,65.27,65.03,65.1,449700.0,35.673,35.6894,35.5581,35.5964,449700.0
2009-03-03 14:20:00,65.1,65.51,65.0,65.51,662700.0,35.5964,35.8206,35.5417,35.8206,662700.0
2009-03-03 14:25:00,65.5,65.57,65.32,65.38,589100.0,35.8151,35.8534,35.7167,35.7495,589100.0
2009-03-03 14:30:00,65.37,65.6,65.25,65.54,696600.0,35.744,35.8698,35.6784,35.837,696600.0
2009-03-03 14:35:00,65.58,65.79,65.57,65.72,931000.0,35.8589,35.9737,35.8534,35.9354,931000.0
2009-03-03 14:40:00,65.74,65.84,65.53,65.53,703100.0,35.9464,36.001,35.8315,35.8315,703100.0
2009-03-03 14:45:00,65.53,65.7,65.4,65.49,614500.0,35.8315,35.9245,35.7604,35.8097,614500.0
2009-03-03 14:50:00,65.5,65.6,65.29,65.56,520700.0,35.8151,35.8698,35.7003,35.8479,520700.0
2009-03-03 14:55:00,65.55,65.88,65.5,65.7,585400.0,35.8425,36.0229,35.8151,35.9245,585400.0
2009-03-03 15:00:00,65.7,65.73,65.5,65.59,518200.0,35.9245,35.9409,35.8151,35.8643,518200.0
2009-03-03 15:05:00,65.59,65.63,65.16,65.22,733200.0,35.8643,35.8862,35.6292,35.662,733200.0
2009-03-03 15:10:00,65.22,65.39,64.9,64.92,710800.0,35.662,35.755,35.487,35.498,710800.0
2009-03-03 15:15:00,64.92,65.11,64.83,64.95,565200.0,35.498,35.6019,35.4488,35.5144,565200.0
2009-03-03 15:20:00,64.95,65.02,64.51,64.55,737500.0,35.5144,35.5527,35.2738,35.2957,737500.0
2009-03-03 15:25:00,64.55,64.66,64.45,64.48,590400.0,35.2957,35.3558,35.241,35.2574,590400.0
2009-03-03 15:30:00,64.47,64.6,64.33,64.49,870300.0,35.2519,35.323,35.1754,35.2629,870300.0
2009-03-03 15:35:00,64.49,64.53,64.17,64.17,777800.0,35.2629,35.2847,35.0879,35.0879,777800.0
2009-03-03 15:40:00,64.17,64.37,64.08,64.22,878500.0,35.0879,35.1972,35.0387,35.1152,878500.0
2009-03-03 15:45:00,64.2,64.34,64.12,64.21,822300.0,35.1043,35.1808,35.0605,35.1098,822300.0
2009-03-03 15:50:00,64.2,64.69,64.19,64.55,1049300.0,35.1043,35.3722,35.0988,35.2957,1049300.0
2009-03-03 15:55:00,64.55,64.58,64.12,64.18,1372200.0,35.2957,35.3121,35.0605,35.0934,1372200.0
2009-03-04 09:30:00,65.5,65.75,64.79,65.69,1101200.0,35.8151,35.9518,35.4269,35.919,1101200.0
2009-03-04 09:35:00,65.69,66.0,65.62,65.87,1191700.0,35.919,36.0885,35.8807,36.0174,1191700.0
2009-03-04 09:40:00,65.87,65.9,65.68,65.79,721500.0,36.0174,36.0338,35.9135,35.9737,721500.0
2009-03-04 09:45:00,65.79,65.86,65.68,65.85,461900.0,35.9737,36.012,35.9135,36.0065,461900.0
2009-03-04 09:50:00,65.84,65.85,65.5,65.61,654600.0,36.001,36.0065,35.8151,35.8753,654600.0
2009-03-04 09:55:00,65.62,65.79,65.49,65.49,424300.0,35.8807,35.9737,35.8097,35.8097,424300.0
2009-03-04 10:00:00,65.49,65.85,65.49,65.78,622500.0,35.8097,36.0065,35.8097,35.9682,622500.0
2009-03-04 10:05:00,65.77,65.91,65.72,65.73,681700.0,35.9628,36.0393,35.9354,35.9409,681700.0
2009-03-04 10:10:00,65.73,65.74,65.57,65.69,558600.0,35.9409,35.9464,35.8534,35.919,558600.0
2009-03-04 10:15:00,65.69,65.78,65.52,65.58,501600.0,35.919,35.9682,35.8261,35.8589,501600.0
2009-03-04 10:20:00,65.58,65.85,65.33,65.67,507800.0,35.8589,36.0065,35.7222,35.9081,507800.0
2009-03-04 10:25:00,65.63,65.98,65.58,65.98,442400.0,35.8862,36.0776,35.8589,36.0776,442400.0
2009-03-04 10:30:00,65.97,66.05,65.74,65.81,1101400.0,36.0721,36.1159,35.9464,35.9846,1101400.0
2009-03-04 10:35:00,65.82,65.85,65.63,65.76,513000.0,35.9901,36.0065,35.8862,35.9573,513000.0
2009-03-04 10:40:00,65.77,66.1,65.73,66.07,648100.0,35.9628,36.1432,35.9409,36.1268,648100.0
2009-03-04 10:45:00,66.07,66.19,66.0,66.11,660600.0,36.1268,36.1924,36.0885,36.1487,660600.0
2009-03-04 10:50:00,66.11,66.2,65.99,66.04,549100.0,36.1487,36.1979,36.0831,36.1104,549100.0
2009-03-04 10:55:00,66.04,66.13,66.0,66.08,547200.0,36.1104,36.1596,36.0885,36.1323,547200.0
2009-03-04 11:00:00,66.08,66.29,66.06,66.2,762800.0,36.1323,36.2471,36.1213,36.1979,762800.0
2009-03-04 11:05:00,66.21,66.49,66.2,66.36,609000.0,36.2033,36.3564,36.1979,36.2854,609000.0
2009-03-04 11:10:00,66.37,66.49,66.26,66.28,606800.0,36.2908,36.3564,36.2307,36.2416,606800.0
2009-03-04 11:15:00,66.28,66.31,66.14,66.24,326900.0,36.2416,36.258,36.1651,36.2197,326900.0
2009-03-04 11:20:00,66.24,66.24,66.01,66.18,457200.0,36.2197,36.2197,36.094,36.1869,457200.0
2009-03-04 11:25:00,66.17,66.43,66.12,66.4,297300.0,36.1815,36.3236,36.1541,36.3072,297300.0
2009-03-04 11:30:00,66.41,66.49,66.33,66.34,416800.0,36.3127,36.3564,36.269,36.2744,416800.0
2009-03-04 11:35:00,66.34,66.37,66.18,66.24,293100.0,36.2744,36.2908,36.1869,36.2197,293100.0
2009-03-04 11:40:00,66.24,66.3,66.06,66.06,262900.0,36.2197,36.2526,36.1213,36.1213,262900.0
2009-03-04 11:45:00,66.06,66.12,65.94,66.04,417300.0,36.1213,36.1541,36.0557,36.1104,417300.0
2009-03-04 11:50:00,66.04,66.21,66.02,66.05,411900.0,36.1104,36.2033,36.0995,36.1159,411900.0
2009-03-04 11:55:00,66.05,66.34,66.04,66.17,342700.0,36.1159,36.2744,36.1104,36.1815,342700.0
2009-03-04 12:00:00,66.18,66.23,66.02,66.04,275500.0,36.1869,36.2143,36.0995,36.1104,275500.0
2009-03-04 12:05:00,66.03,66.06,65.8,65.84,285000.0,36.1049,36.1213,35.9792,36.001,285000.0
2009-03-04 12:10:00,65.83,65.91,65.7,65.72,441200.0,35.9956,36.0393,35.9245,35.9354,441200.0
2009-03-04 12:15:00,65.73,65.79,65.62,65.63,278700.0,35.9409,35.9737,35.8807,35.8862,278700.0
2009-03-04 12:20:00,65.63,65.85,65.62,65.71,329600.0,35.8862,36.0065,35.8807,35.9299,329600.0
2009-03-04 12:25:00,65.71,65.86,65.7,65.8,216100.0,35.9299,36.012,35.9245,35.9792,216100.0
2009-03-04 12:30:00,65.8,65.87,65.76,65.85,283600.0,35.9792,36.0174,35.9573,36.0065,283600.0
2009-03-04 12:35:00,65.85,66.06,65.84,66.05,507900.0,36.0065,36.1213,36.001,36.1159,507900.0
2009-03-04 12:40:00,66.05,66.11,66.03,66.04,423600.0,36.1159,36.1487,36.1049,36.1104,423600.0
2009-03-04 12:45:00,66.04,66.05,65.63,65.63,404700.0,36.1104,36.1159,35.8862,35.8862,404700.0
2009-03-04 12:50:00,65.63,65.66,65.51,65.57,416700.0,35.8862,35.9026,35.8206,35.8534,416700.0
2009-03-04 12:55:00,65.58,65.64,65.49,65.63,407300.0,35.8589,35.8917,35.8097,35.8862,407300.0
2009-03-04 13:00:00,65.63,65.64,65.34,65.37,385000.0,35.8862,35.8917,35.7276,35.744,385000.0
2009-03-04 13:05:00,65.37,65.58,65.29,65.58,388600.0,35.744,35.8589,35.7003,35.8589,388600.0
2009-03-04 13:10:00,65.58,65.8,65.57,65.61,318600.0,35.8589,35.9792,35.8534,35.8753,318600.0
2009-03-04 13:15:00,65.61,65.67,65.38,65.52,520400.0,35.8753,35.9081,35.7495,35.8261,520400.0
2009-03-04 13:20:00,65.52,65.6,65.41,65.54,240000.0,35.8261,35.8698,35.7659,35.837,240000.0
2009-03-04 13:25:00,65.54,65.74,65.48,65.55,262500.0,35.837,35.9464,35.8042,35.8425,262500.0
2009-03-04 13:30:00,65.55,65.86,65.55,65.65,308600.0,35.8425,36.012,35.8425,35.8971,308600.0
2009-03-04 13:35:00,65.64,65.7,65.41,65.45,318200.0,35.8917,35.9245,35.7659,35.7878,318200.0
2009-03-04 13:40:00,65.45,65.55,65.4,65.45,196600.0,35.7878,35.8425,35.7604,35.7878,196600.0
2009-03-04 13:45:00,65.46,65.68,65.46,65.58,346800.0,35.7932,35.9135,35.7932,35.8589,346800.0
2009-03-04 13:50:00,65.58,65.62,65.38,65.41,365500.0,35.8589,35.8807,35.7495,35.7659,365500.0
2009-03-04 13:55:00,65.38,65.46,65.17,65.19,331000.0,35.7495,35.7932,35.6347,35.6456,331000.0
2009-03-04 14:00:00,65.19,65.32,65.02,65.15,846000.0,35.6456,35.7167,35.5527,35.6237,846000.0
2009-03-04 14:05:00,65.15,65.83,65.02,65.43,711700.0,35.6237,35.9956,35.5527,35.7768,711700.0
2009-03-04 14:10:00,65.43,65.47,65.27,65.28,459300.0,35.7768,35.7987,35.6894,35.6948,459300.0
2009-03-04 14:15:00,65.29,65.55,65.25,65.52,447900.0,35.7003,35.8425,35.6784,35.8261,447900.0
2009-03-04 14:20:00,65.52,65.57,65.45,65.52,357900.0,35.8261,35.8534,35.7878,35.8261,357900.0
2009-03-04 14:25:00,65.51,65.61,65.4,65.49,374600.0,35.8206,35.8753,35.7604,35.8097,374600.0
2009-03-04 14:30:00,65.49,65.54,65.28,65.46,339900.0,35.8097,35.837,35.6948,35.7932,339900.0
2009-03-04 14:35:00,65.46,65.71,65.31,65.69,727600.0,35.7932,35.9299,35.7112,35.919,727600.0
2009-03-04 14:40:00,65.69,65.76,65.61,65.76,706300.0,35.919,35.9573,35.8753,35.9573,706300.0
2009-03-04 14:45:00,65.76,66.0,65.73,65.91,715900.0,35.9573,36.0885,35.9409,36.0393,715900.0
2009-03-04 14:50:00,65.93,66.17,65.9,66.12,748300.0,36.0502,36.1815,36.0338,36.1541,748300.0
2009-03-04 14:55:00,66.12,66.28,66.02,66.21,766600.0,36.1541,36.2416,36.0995,36.2033,766600.0
2009-03-04 15:00:00,66.21,66.27,65.99,66.04,735000.0,36.2033,36.2362,36.0831,36.1104,735000.0
2009-03-04 15:05:00,66.05,66.28,66.05,66.25,506600.0,36.1159,36.2416,36.1159,36.2252,506600.0
2009-03-04 15:10:00,66.22,66.54,66.21,66.44,1082500.0,36.2088,36.3838,36.2033,36.3291,1082500.0
2009-03-04 15:15:00,66.46,66.52,66.29,66.35,664100.0,36.34,36.3729,36.2471,36.2799,664100.0
2009-03-04 15:20:00,66.35,66.4,66.2,66.28,536300.0,36.2799,36.3072,36.1979,36.2416,536300.0
2009-03-04 15:25:00,66.29,66.5,66.29,66.48,767500.0,36.2471,36.3619,36.2471,36.351,767500.0
2009-03-04 15:30:00,66.48,66.54,66.29,66.34,694400.0,36.351,36.3838,36.2471,36.2744,694400.0
2009-03-04 15:35:00,66.34,66.54,66.3,66.44,1016000.0,36.2744,36.3838,36.2526,36.3291,1016000.0
2009-03-04 15:40:00,66.44,66.47,66.16,66.33,1114500.0,36.3291,36.3455,36.176,36.269,1114500.0
2009-03-04 15:45:00,66.34,66.44,66.16,66.3,1424700.0,36.2744,36.3291,36.176,36.2526,1424700.0
2009-03-04 15:50:00,66.3,66.39,65.95,66.01,1385500.0,36.2526,36.3018,36.0612,36.094,1385500.0
2009-03-04 15:55:00,66.01,66.12,65.64,65.72,1869000.0,36.094,36.1541,35.8917,35.9354,1869000.0
2009-03-05 09:30:00,64.18,64.58,63.63,63.88,1367200.0,35.0934,35.3121,34.7926,34.9293,1367200.0
2009-03-05 09:35:00,63.89,64.12,63.84,64.0,1153100.0,34.9348,35.0605,34.9074,34.9949,1153100.0
2009-03-05 09:40:00,63.99,64.13,63.8,63.82,914600.0,34.9895,35.066,34.8856,34.8965,914600.0
2009-03-05 09:45:00,63.82,64.09,63.65,63.69,909200.0,34.8965,35.0441,34.8035,34.8254,909200.0
2009-03-05 09:50:00,63.7,63.99,63.65,63.92,692100.0,34.8309,34.9895,34.8035,34.9512,692100.0
2009-03-05 09:55:00,63.91,64.1,63.84,63.91,574800.0,34.9457,35.0496,34.9074,34.9457,574800.0
2009-03-05 10:00:00,63.91,64.08,63.77,64.08,875600.0,34.9457,35.0387,34.8692,35.0387,875600.0
2009-03-05 10:05:00,64.08,64.17,63.83,63.84,789800.0,35.0387,35.0879,34.902,34.9074,789800.0
2009-03-05 10:10:00,63.83,63.83,63.5,63.51,723300.0,34.902,34.902,34.7215,34.727,723300.0
2009-03-05 10:15:00,63.53,63.56,63.42,63.49,562800.0,34.7379,34.7543,34.6778,34.7161,562800.0
2009-03-05 10:20:00,63.48,63.51,63.15,63.3,759200.0,34.7106,34.727,34.5302,34.6122,759200.0
2009-03-05 10:25:00,63.31,63.49,63.2,63.41,447700.0,34.6176,34.7161,34.5575,34.6723,447700.0
2009-03-05 10:30:00,63.41,63.6,63.27,63.52,514900.0,34.6723,34.7762,34.5958,34.7325,514900.0
2009-03-05 10:35:00,63.52,63.64,63.37,63.52,447800.0,34.7325,34.7981,34.6504,34.7325,447800.0
2009-03-05 10:40:00,63.51,63.81,63.47,63.55,503900.0,34.727,34.891,34.7051,34.7489,503900.0
2009-03-05 10:45:00,63.55,63.55,63.25,63.38,594000.0,34.7489,34.7489,34.5848,34.6559,594000.0
2009-03-05 10:50:00,63.38,63.45,63.31,63.44,427500.0,34.6559,34.6942,34.6176,34.6887,427500.0
2009-03-05 10:55:00,63.43,63.5,63.2,63.24,432600.0,34.6833,34.7215,34.5575,34.5794,432600.0
2009-03-05 11:00:00,63.24,63.33,63.12,63.12,379500.0,34.5794,34.6286,34.5137,34.5137,379500.0
2009-03-05 11:05:00,63.12,63.23,63.03,63.07,492400.0,34.5137,34.5739,34.4645,34.4864,492400.0
2009-03-05 11:10:00,63.07,63.23,63.04,63.1,374200.0,34.4864,34.5739,34.47,34.5028,374200.0
2009-03-05 11:15:00,63.11,63.11,62.71,62.86,776900.0,34.5083,34.5083,34.2896,34.3716,776900.0
2009-03-05 11:20:00,62.86,63.14,62.76,62.96,538300.0,34.3716,34.5247,34.3169,34.4263,538300.0
2009-03-05 11:25:00,62.95,62.97,62.8,62.89,462600.0,34.4208,34.4317,34.3388,34.388,462600.0
2009-03-05 11:30:00,62.89,62.98,62.77,62.9,441900.0,34.388,34.4372,34.3224,34.3935,441900.0
2009-03-05 11:35:00,62.9,63.23,62.9,63.2,464200.0,34.3935,34.5739,34.3935,34.5575,464200.0
2009-03-05 11:40:00,63.2,63.39,62.98,63.34,584200.0,34.5575,34.6614,34.4372,34.634,584200.0
2009-03-05 11:45:00,63.35,63.39,63.14,63.25,375900.0,34.6395,34.6614,34.5247,34.5848,375900.0
2009-03-05 11:50:00,63.24,63.27,62.99,62.99,327800.0,34.5794,34.5958,34.4427,34.4427,327800.0
2009-03-05 11:55:00,62.99,63.07,62.87,63.03,366300.0,34.4427,34.4864,34.377,34.4645,366300.0
2009-03-05 12:00:00,63.03,63.13,62.89,62.99,325400.0,34.4645,34.5192,34.388,34.4427,325400.0
2009-03-05 12:05:00,62.99,63.06,62.86,62.88,255400.0,34.4427,34.4809,34.3716,34.3825,255400.0
2009-03-05 12:10:00,62.88,62.9,62.75,62.87,346300.0,34.3825,34.3935,34.3114,34.377,346300.0
2009-03-05 12:15:00,62.86,63.09,62.84,63.08,232500.0,34.3716,34.4973,34.3606,34.4919,232500.0
2009-03-05 12:20:00,63.07,63.32,63.07,63.21,310400.0,34.4864,34.6231,34.4864,34.563,310400.0
2009-03-05 12:25:00,63.22,63.49,63.2,63.48,352600.0,34.5684,34.7161,34.5575,34.7106,352600.0
2009-03-05 12:30:00,63.48,63.57,63.4,63.56,347800.0,34.7106,34.7598,34.6668,34.7543,347800.0
2009-03-05 12:35:00,63.56,63.58,63.38,63.51,261500.0,34.7543,34.7653,34.6559,34.727,261500.0
2009-03-05 12:40:00,63.51,63.56,63.44,63.54,312600.0,34.727,34.7543,34.6887,34.7434,312600.0
2009-03-05 12:45:00,63.54,63.55,63.12,63.16,342100.0,34.7434,34.7489,34.5137,34.5356,342100.0
2009-03-05 12:50:00,63.17,63.25,63.14,63.21,157700.0,34.5411,34.5848,34.5247,34.563,157700.0
2009-03-05 12:55:00,63.22,63.22,63.01,63.15,221300.0,34.5684,34.5684,34.4536,34.5302,221300.0
2009-03-05 13:00:00,63.15,63.18,63.02,63.15,236200.0,34.5302,34.5466,34.4591,34.5302,236200.0
2009-03-05 13:05:00,63.14,63.56,63.13,63.53,307400.0,34.5247,34.7543,34.5192,34.7379,307400.0
2009-03-05 13:10:00,63.54,63.84,63.53,63.67,615300.0,34.7434,34.9074,34.7379,34.8145,615300.0
2009-03-05 13:15:00,63.68,63.82,63.62,63.69,446600.0,34.82,34.8965,34.7871,34.8254,446600.0
2009-03-05 13:20:00,63.69,63.71,63.37,63.43,337700.0,34.8254,34.8364,34.6504,34.6833,337700.0
2009-03-05 13:25:00,63.44,63.54,63.39,63.54,255400.0,34.6887,34.7434,34.6614,34.7434,255400.0
2009-03-05 13:30:00,63.53,63.53,63.17,63.35,318900.0,34.7379,34.7379,34.5411,34.6395,318900.0
2009-03-05 13:35:00,63.35,63.36,63.22,63.34,170700.0,34.6395,34.645,34.5684,34.634,170700.0
2009-03-05 13:40:00,63.34,63.52,63.03,63.07,391000.0,34.634,34.7325,34.4645,34.4864,391000.0
2009-03-05 13:45:00,63.08,63.4,63.08,63.12,400800.0,34.4919,34.6668,34.4919,34.5137,400800.0
2009-03-05 13:50:00,63.12,63.14,62.96,63.08,389500.0,34.5137,34.5247,34.4263,34.4919,389500.0
2009-03-05 13:55:00,63.09,63.45,63.07,63.39,335900.0,34.4973,34.6942,34.4864,34.6614,335900.0
2009-03-05 14:00:00,63.39,63.4,63.2,63.24,300300.0,34.6614,34.6668,34.5575,34.5794,300300.0
2009-03-05 14:05:00,63.24,63.25,63.0,63.11,335700.0,34.5794,34.5848,34.4481,34.5083,335700.0
2009-03-05 14:10:00,63.11,63.17,62.94,63.16,369500.0,34.5083,34.5411,34.4153,34.5356,369500.0
2009-03-05 14:15:00,63.16,63.3,63.07,63.24,475500.0,34.5356,34.6122,34.4864,34.5794,475500.0
2009-03-05 14:20:00,63.25,63.25,62.52,62.8,696200.0,34.5848,34.5848,34.1857,34.3388,696200.0
2009-03-05 14:25:00,62.8,63.12,62.74,62.92,451800.0,34.3388,34.5137,34.306,34.4044,451800.0
2009-03-05 14:30:00,62.92,63.16,62.78,63.11,452300.0,34.4044,34.5356,34.3278,34.5083,452300.0
2009-03-05 14:35:00,63.1,63.33,63.1,63.17,459100.0,34.5028,34.6286,34.5028,34.5411,459100.0
2009-03-05 14:40:00,63.16,63.19,62.96,63.08,315200.0,34.5356,34.552,34.4263,34.4919,315200.0
2009-03-05 14:45:00,63.07,63.26,63.0,63.12,455200.0,34.4864,34.5903,34.4481,34.5137,455200.0
2009-03-05 14:50:00,63.12,63.2,63.03,63.09,247200.0,34.5137,34.5575,34.4645,34.4973,247200.0
2009-03-05 14:55:00,63.1,63.19,62.78,63.03,578400.0,34.5028,34.552,34.3278,34.4645,578400.0
2009-03-05 15:00:00,63.04,63.2,63.01,63.11,282600.0,34.47,34.5575,34.4536,34.5083,282600.0
2009-03-05 15:05:00,63.11,63.45,63.01,63.27,504600.0,34.5083,34.6942,34.4536,34.5958,504600.0
2009-03-05 15:10:00,63.27,63.54,63.26,63.43,637700.0,34.5958,34.7434,34.5903,34.6833,637700.0
2009-03-05 15:15:00,63.43,63.58,63.21,63.23,605900.0,34.6833,34.7653,34.563,34.5739,605900.0
2009-03-05 15:20:00,63.23,63.4,63.11,63.11,495200.0,34.5739,34.6668,34.5083,34.5083,495200.0
2009-03-05 15:25:00,63.11,63.13,62.84,62.91,610200.0,34.5083,34.5192,34.3606,34.3989,610200.0
2009-03-05 15:30:00,62.91,63.01,62.52,62.52,661300.0,34.3989,34.4536,34.1857,34.1857,661300.0
2009-03-05 15:35:00,62.53,62.55,62.13,62.34,1295400.0,34.1911,34.2021,33.9724,34.0872,1295400.0
2009-03-05 15:40:00,62.34,62.49,62.16,62.37,1424200.0,34.0872,34.1693,33.9888,34.1036,1424200.0
2009-03-05 15:45:00,62.35,62.67,62.24,62.66,1089000.0,34.0927,34.2677,34.0326,34.2622,1089000.0
2009-03-05 15:50:00,62.65,62.72,62.41,62.72,1278000.0,34.2568,34.295,34.1255,34.295,1278000.0
2009-03-05 15:55:00,62.72,62.83,62.3,62.32,2772200.0,34.295,34.3552,34.0654,34.0763,2772200.0
2009-03-06 09:30:00,62.98,63.58,62.95,63.11,1153600.0,34.4372,34.7653,34.4208,34.5083,1153600.0
2009-03-06 09:35:00,63.12,63.58,63.0,63.53,790900.0,34.5137,34.7653,34.4481,34.7379,790900.0
2009-03-06 09:40:00,63.53,64.49,63.41,64.47,1367000.0,34.7379,35.2629,34.6723,35.2519,1367000.0
2009-03-06 09:45:00,64.47,64.59,64.21,64.21,965100.0,35.2519,35.3175,35.1098,35.1098,965100.0
2009-03-06 09:50:00,64.21,64.23,63.86,63.98,839700.0,35.1098,35.1207,34.9184,34.984,839700.0
2009-03-06 09:55:00,63.97,64.07,63.7,63.74,666400.0,34.9785,35.0332,34.8309,34.8528,666400.0
2009-03-06 10:00:00,63.74,63.96,63.51,63.54,825700.0,34.8528,34.9731,34.727,34.7434,825700.0
2009-03-06 10:05:00,63.54,63.77,63.41,63.7,594000.0,34.7434,34.8692,34.6723,34.8309,594000.0
2009-03-06 10:10:00,63.7,63.84,63.5,63.7,607500.0,34.8309,34.9074,34.7215,34.8309,607500.0
2009-03-06 10:15:00,63.7,63.7,63.32,63.46,673000.0,34.8309,34.8309,34.6231,34.6997,673000.0
2009-03-06 10:20:00,63.45,63.52,63.27,63.38,561600.0,34.6942,34.7325,34.5958,34.6559,561600.0
2009-03-06 10:25:00,63.39,63.72,63.32,63.69,480700.0,34.6614,34.8418,34.6231,34.8254,480700.0
2009-03-06 10:30:00,63.69,63.85,63.43,63.46,459100.0,34.8254,34.9129,34.6833,34.6997,459100.0
2009-03-06 10:35:00,63.48,63.56,63.27,63.37,469300.0,34.7106,34.7543,34.5958,34.6504,469300.0
2009-03-06 10:40:00,63.36,63.6,63.33,63.58,488200.0,34.645,34.7762,34.6286,34.7653,488200.0
2009-03-06 10:45:00,63.57,63.64,63.03,63.16,583900.0,34.7598,34.7981,34.4645,34.5356,583900.0
2009-03-06 10:50:00,63.18,63.2,62.89,63.01,551700.0,34.5466,34.5575,34.388,34.4536,551700.0
2009-03-06 10:55:00,63.01,63.25,62.79,62.97,566700.0,34.4536,34.5848,34.3333,34.4317,566700.0
2009-03-06 11:00:00,62.97,63.14,62.79,63.12,661900.0,34.4317,34.5247,34.3333,34.5137,661900.0
2009-03-06 11:05:00,63.11,63.14,62.78,62.94,352500.0,34.5083,34.5247,34.3278,34.4153,352500.0
2009-03-06 11:10:00,62.95,63.15,62.9,63.1,354400.0,34.4208,34.5302,34.3935,34.5028,354400.0
2009-03-06 11:15:00,63.1,63.19,63.01,63.1,289900.0,34.5028,34.552,34.4536,34.5028,289900.0
2009-03-06 11:20:00,63.11,63.22,62.95,62.95,290800.0,34.5083,34.5684,34.4208,34.4208,290800.0
2009-03-06 11:25:00,62.95,63.06,62.76,62.98,433900.0,34.4208,34.4809,34.3169,34.4372,433900.0
2009-03-06 11:30:00,62.99,63.29,62.95,63.14,383100.0,34.4427,34.6067,34.4208,34.5247,383100.0
2009-03-06 11:35:00,63.13,63.29,62.96,63.0,267200.0,34.5192,34.6067,34.4263,34.4481,267200.0
2009-03-06 11:40:00,63.01,63.1,62.82,62.85,264800.0,34.4536,34.5028,34.3497,34.3661,264800.0
2009-03-06 11:45:00,62.86,62.96,62.79,62.92,279200.0,34.3716,34.4263,34.3333,34.4044,279200.0
2009-03-06 11:50:00,62.92,63.06,62.85,62.96,261000.0,34.4044,34.4809,34.3661,34.4263,261000.0
2009-03-06 11:55:00,62.96,63.14,62.92,62.97,208900.0,34.4263,34.5247,34.4044,34.4317,208900.0
2009-03-06 12:00:00,62.97,63.27,62.97,63.15,298400.0,34.4317,34.5958,34.4317,34.5302,298400.0
2009-03-06 12:05:00,63.16,63.44,63.15,63.42,258900.0,34.5356,34.6887,34.5302,34.6778,258900.0
2009-03-06 12:10:00,63.42,63.56,63.31,63.45,295400.0,34.6778,34.7543,34.6176,34.6942,295400.0
2009-03-06 12:15:00,63.46,63.63,63.34,63.43,402700.0,34.6997,34.7926,34.634,34.6833,402700.0
2009-03-06 12:20:00,63.43,63.51,63.28,63.28,260200.0,34.6833,34.727,34.6012,34.6012,260200.0
2009-03-06 12:25:00,63.28,63.3,63.14,63.15,356500.0,34.6012,34.6122,34.5247,34.5302,356500.0
2009-03-06 12:30:00,63.15,63.18,63.0,63.1,311900.0,34.5302,34.5466,34.4481,34.5028,311900.0
2009-03-06 12:35:00,63.1,63.15,62.99,63.1,292100.0,34.5028,34.5302,34.4427,34.5028,292100.0
2009-03-06 12:40:00,63.09,63.09,62.79,62.81,288300.0,34.4973,34.4973,34.3333,34.3442,288300.0
2009-03-06 12:45:00,62.8,62.81,62.55,62.59,563700.0,34.3388,34.3442,34.2021,34.2239,563700.0
2009-03-06 12:50:00,62.59,62.65,62.55,62.59,275300.0,34.2239,34.2568,34.2021,34.2239,275300.0
2009-03-06 12:55:00,62.57,62.85,62.54,62.81,310400.0,34.213,34.3661,34.1966,34.3442,310400.0
2009-03-06 13:00:00,62.8,62.8,62.65,62.7,214800.0,34.3388,34.3388,34.2568,34.2841,214800.0
2009-03-06 13:05:00,62.71,62.71,62.57,62.71,173500.0,34.2896,34.2896,34.213,34.2896,173500.0
2009-03-06 13:10:00,62.69,62.82,62.59,62.61,163700.0,34.2786,34.3497,34.2239,34.2349,163700.0
2009-03-06 13:15:00,62.59,62.67,62.47,62.62,255600.0,34.2239,34.2677,34.1583,34.2403,255600.0
2009-03-06 13:20:00,62.62,62.63,62.32,62.42,372700.0,34.2403,34.2458,34.0763,34.131,372700.0
2009-03-06 13:25:00,62.33,62.58,62.33,62.53,237800.0,34.0818,34.2185,34.0818,34.1911,237800.0
2009-03-06 13:30:00,62.54,62.59,62.21,62.25,348600.0,34.1966,34.2239,34.0162,34.038,348600.0
2009-03-06 13:35:00,62.26,62.39,62.22,62.28,286000.0,34.0435,34.1146,34.0216,34.0544,286000.0
2009-03-06 13:40:00,62.29,62.33,62.2,62.23,460300.0,34.0599,34.0818,34.0107,34.0271,460300.0
2009-03-06 13:45:00,62.23,62.56,62.2,62.49,373800.0,34.0271,34.2075,34.0107,34.1693,373800.0
2009-03-06 13:50:00,62.49,62.63,62.41,62.58,365400.0,34.1693,34.2458,34.1255,34.2185,365400.0
2009-03-06 13:55:00,62.58,62.68,62.47,62.62,196000.0,34.2185,34.2732,34.1583,34.2403,196000.0
2009-03-06 14:00:00,62.63,62.91,62.57,62.6,441200.0,34.2458,34.3989,34.213,34.2294,441200.0
2009-03-06 14:05:00,62.57,62.81,62.47,62.76,380200.0,34.213,34.3442,34.1583,34.3169,380200.0
2009-03-06 14:10:00,62.76,62.78,62.52,62.69,352100.0,34.3169,34.3278,34.1857,34.2786,352100.0
2009-03-06 14:15:00,62.69,62.69,62.2,62.24,372000.0,34.2786,34.2786,34.0107,34.0326,372000.0
2009-03-06 14:20:00,62.24,62.37,62.2,62.25,322900.0,34.0326,34.1036,34.0107,34.038,322900.0
2009-03-06 14:25:00,62.25,62.67,62.1,62.64,659600.0,34.038,34.2677,33.956,34.2513,659600.0
2009-03-06 14:30:00,62.64,62.68,62.3,62.43,440300.0,34.2513,34.2732,34.0654,34.1365,440300.0
2009-03-06 14:35:00,62.42,62.65,62.27,62.49,425200.0,34.131,34.2568,34.049,34.1693,425200.0
2009-03-06 14:40:00,62.49,62.49,62.02,62.21,778100.0,34.1693,34.1693,33.9123,34.0162,778100.0
2009-03-06 14:45:00,62.22,62.37,62.12,62.13,394400.0,34.0216,34.1036,33.967,33.9724,394400.0
2009-03-06 14:50:00,62.14,62.21,62.01,62.05,377500.0,33.9779,34.0162,33.9068,33.9287,377500.0
2009-03-06 14:55:00,62.04,62.18,61.88,61.94,605900.0,33.9232,33.9998,33.8357,33.8685,605900.0
2009-03-06 15:00:00,61.95,62.15,61.88,61.98,499100.0,33.874,33.9834,33.8357,33.8904,499100.0
2009-03-06 15:05:00,61.98,62.14,61.86,62.1,493200.0,33.8904,33.9779,33.8248,33.956,493200.0
2009-03-06 15:10:00,62.09,62.3,62.09,62.21,499400.0,33.9505,34.0654,33.9505,34.0162,499400.0
2009-03-06 15:15:00,62.21,62.68,62.18,62.61,591600.0,34.0162,34.2732,33.9998,34.2349,591600.0
2009-03-06 15:20:00,62.6,62.6,62.11,62.12,495100.0,34.2294,34.2294,33.9615,33.967,495100.0
2009-03-06 15:25:00,62.12,62.38,62.07,62.29,522600.0,33.967,34.1091,33.9396,34.0599,522600.0
2009-03-06 15:30:00,62.29,63.07,62.28,63.02,800100.0,34.0599,34.4864,34.0544,34.4591,800100.0
2009-03-06 15:35:00,63.03,63.09,62.82,62.9,812100.0,34.4645,34.4973,34.3497,34.3935,812100.0
2009-03-06 15:40:00,62.89,63.57,62.87,63.43,1560200.0,34.388,34.7598,34.377,34.6833,1560200.0
2009-03-06 15:45:00,63.43,63.93,63.07,63.24,1981800.0,34.6833,34.9567,34.4864,34.5794,1981800.0
2009-03-06 15:50:00,63.25,63.94,63.22,63.9,1327100.0,34.5848,34.9621,34.5684,34.9402,1327100.0
2009-03-06 15:55:00,63.9,64.48,63.88,64.1,2243900.0,34.9402,35.2574,34.9293,35.0496,2243900.0
2009-03-09 09:30:00,62.88,63.73,62.87,63.56,1095000.0,34.3825,34.8473,34.377,34.7543,1095000.0
2009-03-09 09:35:00,63.56,64.1,63.56,64.03,1018500.0,34.7543,35.0496,34.7543,35.0113,1018500.0
2009-03-09 09:40:00,64.03,64.32,63.93,64.28,880500.0,35.0113,35.1699,34.9567,35.148,880500.0
2009-03-09 09:45:00,64.28,64.7,64.22,64.67,898600.0,35.148,35.3777,35.1152,35.3613,898600.0
2009-03-09 09:50:00,64.68,64.87,64.6,64.7,1095000.0,35.3667,35.4706,35.323,35.3777,1095000.0
2009-03-09 09:55:00,64.68,64.99,64.68,64.82,933600.0,35.3667,35.5363,35.3667,35.4433,933600.0
2009-03-09 10:00:00,64.82,65.18,64.8,65.12,750900.0,35.4433,35.6401,35.4324,35.6073,750900.0
2009-03-09 10:05:00,65.13,65.59,65.13,65.33,953800.0,35.6128,35.8643,35.6128,35.7222,953800.0
2009-03-09 10:10:00,65.33,65.84,65.3,65.75,791900.0,35.7222,36.001,35.7058,35.9518,791900.0
2009-03-09 10:15:00,65.75,65.98,65.61,65.77,1336200.0,35.9518,36.0776,35.8753,35.9628,1336200.0
2009-03-09 10:20:00,65.76,65.8,65.64,65.65,736100.0,35.9573,35.9792,35.8917,35.8971,736100.0
2009-03-09 10:25:00,65.65,65.65,65.4,65.41,589100.0,35.8971,35.8971,35.7604,35.7659,589100.0
2009-03-09 10:30:00,65.42,65.46,65.2,65.3,603700.0,35.7714,35.7932,35.6511,35.7058,603700.0
2009-03-09 10:35:00,65.3,65.32,64.9,65.15,708300.0,35.7058,35.7167,35.487,35.6237,708300.0
2009-03-09 10:40:00,65.16,65.44,65.06,65.38,519800.0,35.6292,35.7823,35.5745,35.7495,519800.0
2009-03-09 10:45:00,65.37,65.46,65.05,65.05,431200.0,35.744,35.7932,35.5691,35.5691,431200.0
2009-03-09 10:50:00,65.04,65.25,64.92,65.14,388600.0,35.5636,35.6784,35.498,35.6183,388600.0
2009-03-09 10:55:00,65.14,65.19,64.77,64.86,510900.0,35.6183,35.6456,35.416,35.4652,510900.0
2009-03-09 11:00:00,64.85,65.21,64.84,64.96,526200.0,35.4597,35.6565,35.4542,35.5199,526200.0
2009-03-09 11:05:00,64.96,64.98,64.69,64.84,303700.0,35.5199,35.5308,35.3722,35.4542,303700.0
2009-03-09 11:10:00,64.82,64.98,64.81,64.82,352500.0,35.4433,35.5308,35.4378,35.4433,352500.0
2009-03-09 11:15:00,64.83,65.02,64.65,64.69,381600.0,35.4488,35.5527,35.3503,35.3722,381600.0
2009-03-09 11:20:00,64.69,64.71,64.26,64.67,684100.0,35.3722,35.3832,35.1371,35.3613,684100.0
2009-03-09 11:25:00,64.64,64.96,64.6,64.84,284100.0,35.3449,35.5199,35.323,35.4542,284100.0
2009-03-09 11:30:00,64.84,65.07,64.84,65.06,493700.0,35.4542,35.58,35.4542,35.5745,493700.0
2009-03-09 11:35:00,65.06,65.27,65.01,65.13,420900.0,35.5745,35.6894,35.5472,35.6128,420900.0
2009-03-09 11:40:00,65.12,65.25,65.02,65.22,289100.0,35.6073,35.6784,35.5527,35.662,289100.0
2009-03-09 11:45:00,65.23,65.33,65.1,65.24,349400.0,35.6675,35.7222,35.5964,35.673,349400.0
2009-03-09 11:50:00,65.23,65.25,65.04,65.07,317700.0,35.6675,35.6784,35.5636,35.58,317700.0
2009-03-09 11:55:00,65.06,65.11,64.91,65.03,352300.0,35.5745,35.6019,35.4925,35.5581,352300.0
2009-03-09 12:00:00,65.07,65.24,64.96,65.13,305400.0,35.58,35.673,35.5199,35.6128,305400.0
2009-03-09 12:05:00,65.14,65.2,65.02,65.15,358500.0,35.6183,35.6511,35.5527,35.6237,358500.0
2009-03-09 12:10:00,65.15,65.42,65.14,65.33,381500.0,35.6237,35.7714,35.6183,35.7222,381500.0
2009-03-09 12:15:00,65.32,65.36,65.19,65.3,389800.0,35.7167,35.7386,35.6456,35.7058,389800.0
2009-03-09 12:20:00,65.3,65.38,65.18,65.31,326500.0,35.7058,35.7495,35.6401,35.7112,326500.0
2009-03-09 12:25:00,65.31,65.32,65.06,65.07,292900.0,35.7112,35.7167,35.5745,35.58,292900.0
2009-03-09 12:30:00,65.09,65.21,65.04,65.17,183300.0,35.5909,35.6565,35.5636,35.6347,183300.0
2009-03-09 12:35:00,65.19,65.27,64.89,64.9,314000.0,35.6456,35.6894,35.4816,35.487,314000.0
2009-03-09 12:40:00,64.89,64.89,64.74,64.85,301600.0,35.4816,35.4816,35.3996,35.4597,301600.0
2009-03-09 12:45:00,64.85,64.98,64.85,64.92,248400.0,35.4597,35.5308,35.4597,35.498,248400.0
2009-03-09 12:50:00,64.92,65.08,64.87,65.0,177100.0,35.498,35.5855,35.4706,35.5417,177100.0
2009-03-09 12:55:00,65.0,65.07,64.95,64.95,198600.0,35.5417,35.58,35.5144,35.5144,198600.0
2009-03-09 13:00:00,64.95,64.95,64.67,64.76,437700.0,35.5144,35.5144,35.3613,35.4105,437700.0
2009-03-09 13:05:00,64.76,64.78,64.29,64.5,492800.0,35.4105,35.4214,35.1535,35.2683,492800.0
2009-03-09 13:10:00,64.5,64.58,64.41,64.57,156000.0,35.2683,35.3121,35.2191,35.3066,156000.0
2009-03-09 13:15:00,64.58,64.77,64.51,64.67,253100.0,35.3121,35.416,35.2738,35.3613,253100.0
2009-03-09 13:20:00,64.67,64.72,64.49,64.5,192400.0,35.3613,35.3886,35.2629,35.2683,192400.0
2009-03-09 13:25:00,64.51,64.72,64.45,64.64,292800.0,35.2738,35.3886,35.241,35.3449,292800.0
2009-03-09 13:30:00,64.64,64.68,64.51,64.67,236100.0,35.3449,35.3667,35.2738,35.3613,236100.0
2009-03-09 13:35:00,64.68,64.78,64.51,64.52,214000.0,35.3667,35.4214,35.2738,35.2793,214000.0
2009-03-09 13:40:00,64.52,64.72,64.51,64.62,206800.0,35.2793,35.3886,35.2738,35.3339,206800.0
2009-03-09 13:45:00,64.61,64.71,64.5,64.67,247600.0,35.3285,35.3832,35.2683,35.3613,247600.0
2009-03-09 13:50:00,64.68,64.78,64.66,64.68,268200.0,35.3667,35.4214,35.3558,35.3667,268200.0
2009-03-09 13:55:00,64.68,64.7,64.42,64.5,266800.0,35.3667,35.3777,35.2246,35.2683,266800.0
2009-03-09 14:00:00,64.5,65.0,64.44,64.94,529600.0,35.2683,35.5417,35.2355,35.5089,529600.0
2009-03-09 14:05:00,64.93,65.01,64.84,64.92,292500.0,35.5034,35.5472,35.4542,35.498,292500.0
2009-03-09 14:10:00,64.92,65.05,64.83,64.92,385600.0,35.498,35.5691,35.4488,35.498,385600.0
2009-03-09 14:15:00,64.92,65.07,64.85,65.01,322300.0,35.498,35.58,35.4597,35.5472,322300.0
2009-03-09 14:20:00,65.01,65.01,64.62,64.67,417600.0,35.5472,35.5472,35.3339,35.3613,417600.0
2009-03-09 14:25:00,64.67,64.75,64.51,64.73,319800.0,35.3613,35.405,35.2738,35.3941,319800.0
2009-03-09 14:30:00,64.73,64.75,64.42,64.55,384000.0,35.3941,35.405,35.2246,35.2957,384000.0
2009-03-09 14:35:00,64.55,64.64,64.31,64.47,409000.0,35.2957,35.3449,35.1644,35.2519,409000.0
2009-03-09 14:40:00,64.47,64.56,64.32,64.37,340600.0,35.2519,35.3011,35.1699,35.1972,340600.0
2009-03-09 14:45:00,64.37,64.74,64.31,64.7,374100.0,35.1972,35.3996,35.1644,35.3777,374100.0
2009-03-09 14:50:00,64.71,64.98,64.7,64.84,381100.0,35.3832,35.5308,35.3777,35.4542,381100.0
2009-03-09 14:55:00,64.83,64.99,64.73,64.78,360300.0,35.4488,35.5363,35.3941,35.4214,360300.0
2009-03-09 15:00:00,64.78,64.99,64.76,64.87,370800.0,35.4214,35.5363,35.4105,35.4706,370800.0
2009-03-09 15:05:00,64.87,64.91,64.47,64.68,544600.0,35.4706,35.4925,35.2519,35.3667,544600.0
2009-03-09 15:10:00,64.69,64.69,64.18,64.29,630800.0,35.3722,35.3722,35.0934,35.1535,630800.0
2009-03-09 15:15:00,64.29,64.33,64.03,64.24,579400.0,35.1535,35.1754,35.0113,35.1262,579400.0
2009-03-09 15:20:00,64.25,64.35,64.18,64.27,367900.0,35.1316,35.1863,35.0934,35.1426,367900.0
2009-03-09 15:25:00,64.27,64.56,64.19,64.45,510800.0,35.1426,35.3011,35.0988,35.241,510800.0
2009-03-09 15:30:00,64.45,64.78,64.31,64.78,649600.0,35.241,35.4214,35.1644,35.4214,649600.0
2009-03-09 15:35:00,64.77,64.93,64.36,64.38,934400.0,35.416,35.5034,35.1918,35.2027,934400.0
2009-03-09 15:40:00,64.38,64.64,64.35,64.56,656500.0,35.2027,35.3449,35.1863,35.3011,656500.0
2009-03-09 15:45:00,64.55,64.59,64.35,64.36,550000.0,35.2957,35.3175,35.1863,35.1918,550000.0
2009-03-09 15:50:00,64.37,64.68,64.25,64.63,761100.0,35.1972,35.3667,35.1316,35.3394,761100.0
2009-03-09 15:55:00,64.64,64.74,64.51,64.56,970800.0,35.3449,35.3996,35.2738,35.3011,970800.0
2009-03-10 09:30:00,65.78,66.37,65.34,66.15,1258800.0,35.9682,36.2908,35.7276,36.1705,1258800.0
2009-03-10 09:35:00,66.14,66.53,66.07,66.41,1057300.0,36.1651,36.3783,36.1268,36.3127,1057300.0
2009-03-10 09:40:00,66.41,66.62,66.31,66.55,979900.0,36.3127,36.4275,36.258,36.3893,979900.0
2009-03-10 09:45:00,66.56,66.79,66.38,66.41,812300.0,36.3947,36.5205,36.2963,36.3127,812300.0
2009-03-10 09:50:00,66.41,66.73,66.26,66.52,989800.0,36.3127,36.4877,36.2307,36.3729,989800.0
2009-03-10 09:55:00,66.51,66.58,66.09,66.11,730100.0,36.3674,36.4057,36.1377,36.1487,730100.0
2009-03-10 10:00:00,66.12,66.53,66.11,66.43,747100.0,36.1541,36.3783,36.1487,36.3236,747100.0
2009-03-10 10:05:00,66.43,66.59,66.26,66.5,746300.0,36.3236,36.4111,36.2307,36.3619,746300.0
2009-03-10 10:10:00,66.5,66.57,66.4,66.52,603300.0,36.3619,36.4002,36.3072,36.3729,603300.0
2009-03-10 10:15:00,66.53,66.84,66.52,66.72,834200.0,36.3783,36.5478,36.3729,36.4822,834200.0
2009-03-10 10:20:00,66.73,66.75,66.34,66.38,739600.0,36.4877,36.4986,36.2744,36.2963,739600.0
2009-03-10 10:25:00,66.39,66.52,66.33,66.37,447400.0,36.3018,36.3729,36.269,36.2908,447400.0
2009-03-10 10:30:00,66.37,66.52,66.35,66.48,473400.0,36.2908,36.3729,36.2799,36.351,473400.0
2009-03-10 10:35:00,66.48,66.49,66.3,66.46,566300.0,36.351,36.3564,36.2526,36.34,566300.0
2009-03-10 10:40:00,66.47,66.69,66.44,66.64,549000.0,36.3455,36.4658,36.3291,36.4385,549000.0
2009-03-10 10:45:00,66.63,66.99,66.63,66.9,878500.0,36.433,36.6298,36.433,36.5806,878500.0
2009-03-10 10:50:00,66.9,67.07,66.86,66.96,585500.0,36.5806,36.6736,36.5588,36.6134,585500.0
2009-03-10 10:55:00,66.96,66.97,66.78,66.88,430700.0,36.6134,36.6189,36.515,36.5697,430700.0
2009-03-10 11:00:00,66.88,66.97,66.73,66.75,407900.0,36.5697,36.6189,36.4877,36.4986,407900.0
2009-03-10 11:05:00,66.74,66.88,66.7,66.75,322400.0,36.4931,36.5697,36.4713,36.4986,322400.0
2009-03-10 11:10:00,66.75,66.9,66.68,66.9,333600.0,36.4986,36.5806,36.4603,36.5806,333600.0
2009-03-10 11:15:00,66.9,66.93,66.79,66.86,436100.0,36.5806,36.597,36.5205,36.5588,436100.0
2009-03-10 11:20:00,66.86,66.89,66.75,66.8,342900.0,36.5588,36.5752,36.4986,36.526,342900.0
2009-03-10 11:25:00,66.79,67.1,66.76,67.0,523400.0,36.5205,36.69,36.5041,36.6353,523400.0
2009-03-10 11:30:00,67.01,67.1,66.98,67.01,378800.0,36.6408,36.69,36.6244,36.6408,378800.0
2009-03-10 11:35:00,67.01,67.03,66.8,66.84,370900.0,36.6408,36.6517,36.526,36.5478,370900.0
2009-03-10 11:40:00,66.84,66.91,66.79,66.81,256500.0,36.5478,36.5861,36.5205,36.5314,256500.0
2009-03-10 11:45:00,66.8,66.94,66.78,66.85,353100.0,36.526,36.6025,36.515,36.5533,353100.0
2009-03-10 11:50:00,66.85,67.04,66.83,66.93,427700.0,36.5533,36.6572,36.5424,36.597,427700.0
2009-03-10 11:55:00,66.93,67.34,66.92,67.34,810900.0,36.597,36.8212,36.5916,36.8212,810900.0
2009-03-10 12:00:00,67.33,67.48,67.18,67.39,720500.0,36.8158,36.8978,36.7337,36.8486,720500.0
2009-03-10 12:05:00,67.4,67.42,67.11,67.19,624600.0,36.854,36.865,36.6955,36.7392,624600.0
2009-03-10 12:10:00,67.18,67.37,67.13,67.29,465400.0,36.7337,36.8376,36.7064,36.7939,465400.0
2009-03-10 12:15:00,67.29,67.32,67.17,67.25,521100.0,36.7939,36.8103,36.7283,36.772,521100.0
2009-03-10 12:20:00,67.25,67.3,67.07,67.11,413900.0,36.772,36.7994,36.6736,36.6955,413900.0
2009-03-10 12:25:00,67.11,67.24,67.07,67.24,387600.0,36.6955,36.7665,36.6736,36.7665,387600.0
2009-03-10 12:30:00,67.24,67.31,67.12,67.25,334300.0,36.7665,36.8048,36.7009,36.772,334300.0
2009-03-10 12:35:00,67.24,67.28,66.99,67.0,374400.0,36.7665,36.7884,36.6298,36.6353,374400.0
2009-03-10 12:40:00,67.01,67.07,66.92,66.95,323700.0,36.6408,36.6736,36.5916,36.608,323700.0
2009-03-10 12:45:00,66.95,67.04,66.89,67.0,230700.0,36.608,36.6572,36.5752,36.6353,230700.0
2009-03-10 12:50:00,67.0,67.14,66.94,66.96,349400.0,36.6353,36.7119,36.6025,36.6134,349400.0
2009-03-10 12:55:00,66.95,67.0,66.87,66.87,276800.0,36.608,36.6353,36.5642,36.5642,276800.0
2009-03-10 13:00:00,66.87,66.91,66.72,66.75,296100.0,36.5642,36.5861,36.4822,36.4986,296100.0
2009-03-10 13:05:00,66.73,66.77,66.59,66.59,452100.0,36.4877,36.5096,36.4111,36.4111,452100.0
2009-03-10 13:10:00,66.59,66.77,66.54,66.76,325900.0,36.4111,36.5096,36.3838,36.5041,325900.0
2009-03-10 13:15:00,66.75,66.87,66.7,66.76,366900.0,36.4986,36.5642,36.4713,36.5041,366900.0
2009-03-10 13:20:00,66.76,66.88,66.64,66.64,322200.0,36.5041,36.5697,36.4385,36.4385,322200.0
2009-03-10 13:25:00,66.64,66.7,66.52,66.7,222800.0,36.4385,36.4713,36.3729,36.4713,222800.0
2009-03-10 13:30:00,66.68,66.98,66.64,66.94,406900.0,36.4603,36.6244,36.4385,36.6025,406900.0
2009-03-10 13:35:00,66.94,66.98,66.78,66.83,352900.0,36.6025,36.6244,36.515,36.5424,352900.0
2009-03-10 13:40:00,66.83,67.28,66.81,67.2,681300.0,36.5424,36.7884,36.5314,36.7447,681300.0
2009-03-10 13:45:00,67.19,67.22,66.98,67.0,465200.0,36.7392,36.7556,36.6244,36.6353,465200.0
2009-03-10 13:50:00,67.0,67.04,66.71,66.72,425600.0,36.6353,36.6572,36.4767,36.4822,425600.0
2009-03-10 13:55:00,66.71,66.71,66.55,66.64,396100.0,36.4767,36.4767,36.3893,36.4385,396100.0
2009-03-10 14:00:00,66.64,66.66,66.47,66.58,288600.0,36.4385,36.4494,36.3455,36.4057,288600.0
2009-03-10 14:05:00,66.58,66.73,66.34,66.42,498100.0,36.4057,36.4877,36.2744,36.3182,498100.0
2009-03-10 14:10:00,66.43,66.53,66.25,66.33,625700.0,36.3236,36.3783,36.2252,36.269,625700.0
2009-03-10 14:15:00,66.34,66.45,66.15,66.37,532300.0,36.2744,36.3346,36.1705,36.2908,532300.0
2009-03-10 14:20:00,66.38,66.47,66.28,66.45,460500.0,36.2963,36.3455,36.2416,36.3346,460500.0
2009-03-10 14:25:00,66.45,66.58,66.38,66.46,734000.0,36.3346,36.4057,36.2963,36.34,734000.0
2009-03-10 14:30:00,66.44,66.75,66.32,66.58,437800.0,36.3291,36.4986,36.2635,36.4057,437800.0
2009-03-10 14:35:00,66.58,66.75,66.33,66.4,373700.0,36.4057,36.4986,36.269,36.3072,373700.0
2009-03-10 14:40:00,66.4,66.44,66.32,66.39,227400.0,36.3072,36.3291,36.2635,36.3018,227400.0
2009-03-10 14:45:00,66.4,66.44,65.96,65.99,649400.0,36.3072,36.3291,36.0666,36.0831,649400.0
2009-03-10 14:50:00,66.0,66.25,66.0,66.21,387100.0,36.0885,36.2252,36.0885,36.2033,387100.0
2009-03-10 14:55:00,66.21,66.75,66.21,66.72,577200.0,36.2033,36.4986,36.2033,36.4822,577200.0
2009-03-10 15:00:00,66.72,66.75,66.5,66.52,427400.0,36.4822,36.4986,36.3619,36.3729,427400.0
2009-03-10 15:05:00,66.51,66.8,66.51,66.72,514300.0,36.3674,36.526,36.3674,36.4822,514300.0
2009-03-10 15:10:00,66.73,66.79,66.54,66.54,365800.0,36.4877,36.5205,36.3838,36.3838,365800.0
2009-03-10 15:15:00,66.54,66.59,66.32,66.59,392500.0,36.3838,36.4111,36.2635,36.4111,392500.0
2009-03-10 15:20:00,66.6,66.75,66.48,66.59,466100.0,36.4166,36.4986,36.351,36.4111,466100.0
2009-03-10 15:25:00,66.59,67.0,66.51,66.96,922500.0,36.4111,36.6353,36.3674,36.6134,922500.0
2009-03-10 15:30:00,66.95,67.0,66.71,66.85,706700.0,36.608,36.6353,36.4767,36.5533,706700.0
2009-03-10 15:35:00,66.84,67.07,66.71,67.0,1080800.0,36.5478,36.6736,36.4767,36.6353,1080800.0
2009-03-10 15:40:00,67.0,67.09,66.65,66.83,1074300.0,36.6353,36.6845,36.4439,36.5424,1074300.0
2009-03-10 15:45:00,66.88,66.93,66.75,66.84,787300.0,36.5697,36.597,36.4986,36.5478,787300.0
2009-03-10 15:50:00,66.84,67.09,66.83,66.95,1032600.0,36.5478,36.6845,36.5424,36.608,1032600.0
2009-03-10 15:55:00,66.95,67.42,66.94,67.18,1769900.0,36.608,36.865,36.6025,36.7337,1769900.0
2009-03-11 09:30:00,67.38,67.4,67.09,67.28,818200.0,36.8431,36.854,36.6845,36.7884,818200.0
2009-03-11 09:35:00,67.29,67.79,67.19,67.76,720600.0,36.7939,37.0673,36.7392,37.0509,720600.0
2009-03-11 09:40:00,67.76,67.76,67.24,67.46,704200.0,37.0509,37.0509,36.7665,36.8868,704200.0
2009-03-11 09:45:00,67.48,67.74,67.37,67.57,776200.0,36.8978,37.0399,36.8376,36.947,776200.0
2009-03-11 09:50:00,67.56,67.72,67.4,67.59,712900.0,36.9415,37.029,36.854,36.9579,712900.0
2009-03-11 09:55:00,67.59,67.59,67.35,67.51,468200.0,36.9579,36.9579,36.8267,36.9142,468200.0
2009-03-11 10:00:00,67.51,67.74,67.5,67.67,710700.0,36.9142,37.0399,36.9087,37.0017,710700.0
2009-03-11 10:05:00,67.66,67.82,67.62,67.74,702900.0,36.9962,37.0837,36.9743,37.0399,702900.0
2009-03-11 10:10:00,67.69,67.75,67.6,67.64,424600.0,37.0126,37.0454,36.9634,36.9853,424600.0
2009-03-11 10:15:00,67.65,67.71,67.51,67.64,583000.0,36.9907,37.0235,36.9142,36.9853,583000.0
2009-03-11 10:20:00,67.65,67.73,67.57,67.61,379200.0,36.9907,37.0345,36.947,36.9689,379200.0
2009-03-11 10:25:00,67.6,67.79,67.57,67.78,524200.0,36.9634,37.0673,36.947,37.0618,524200.0
2009-03-11 10:30:00,67.78,67.96,67.63,67.68,713000.0,37.0618,37.1602,36.9798,37.0071,713000.0
2009-03-11 10:35:00,67.68,67.68,67.32,67.46,617700.0,37.0071,37.0071,36.8103,36.8868,617700.0
2009-03-11 10:40:00,67.46,67.51,67.25,67.29,439000.0,36.8868,36.9142,36.772,36.7939,439000.0
2009-03-11 10:45:00,67.3,67.46,67.21,67.37,389300.0,36.7994,36.8868,36.7501,36.8376,389300.0
2009-03-11 10:50:00,67.38,67.72,67.37,67.65,558000.0,36.8431,37.029,36.8376,36.9907,558000.0
2009-03-11 10:55:00,67.64,67.68,67.55,67.55,316700.0,36.9853,37.0071,36.9361,36.9361,316700.0
2009-03-11 11:00:00,67.55,67.73,67.55,67.72,397000.0,36.9361,37.0345,36.9361,37.029,397000.0
2009-03-11 11:05:00,67.72,67.78,67.58,67.74,386800.0,37.029,37.0618,36.9525,37.0399,386800.0
2009-03-11 11:10:00,67.73,67.8,67.43,67.51,443200.0,37.0345,37.0728,36.8704,36.9142,443200.0
2009-03-11 11:15:00,67.51,67.56,67.43,67.5,244900.0,36.9142,36.9415,36.8704,36.9087,244900.0
2009-03-11 11:20:00,67.51,67.52,67.14,67.29,470300.0,36.9142,36.9196,36.7119,36.7939,470300.0
2009-03-11 11:25:00,67.29,67.37,67.25,67.34,315500.0,36.7939,36.8376,36.772,36.8212,315500.0
2009-03-11 11:30:00,67.35,67.41,66.94,66.96,551600.0,36.8267,36.8595,36.6025,36.6134,551600.0
2009-03-11 11:35:00,66.96,67.07,66.65,67.0,718600.0,36.6134,36.6736,36.4439,36.6353,718600.0
2009-03-11 11:40:00,67.0,67.04,66.79,66.79,313000.0,36.6353,36.6572,36.5205,36.5205,313000.0
2009-03-11 11:45:00,66.79,66.94,66.74,66.8,371400.0,36.5205,36.6025,36.4931,36.526,371400.0
2009-03-11 11:50:00,66.8,66.98,66.78,66.9,328000.0,36.526,36.6244,36.515,36.5806,328000.0
2009-03-11 11:55:00,66.91,66.92,66.77,66.82,422700.0,36.5861,36.5916,36.5096,36.5369,422700.0
2009-03-11 12:00:00,66.82,66.96,66.79,66.91,468500.0,36.5369,36.6134,36.5205,36.5861,468500.0
2009-03-11 12:05:00,66.91,66.91,66.71,66.82,347900.0,36.5861,36.5861,36.4767,36.5369,347900.0
2009-03-11 12:10:00,66.84,66.92,66.81,66.89,148900.0,36.5478,36.5916,36.5314,36.5752,148900.0
2009-03-11 12:15:00,66.89,66.9,66.6,66.61,279100.0,36.5752,36.5806,36.4166,36.4221,279100.0
2009-03-11 12:20:00,66.6,66.68,66.51,66.59,221400.0,36.4166,36.4603,36.3674,36.4111,221400.0
2009-03-11 12:25:00,66.59,66.8,66.54,66.75,299500.0,36.4111,36.526,36.3838,36.4986,299500.0
2009-03-11 12:30:00,66.76,66.9,66.75,66.86,204200.0,36.5041,36.5806,36.4986,36.5588,204200.0
2009-03-11 12:35:00,66.86,66.88,66.43,66.47,302500.0,36.5588,36.5697,36.3236,36.3455,302500.0
2009-03-11 12:40:00,66.46,66.61,66.4,66.43,232000.0,36.34,36.4221,36.3072,36.3236,232000.0
2009-03-11 12:45:00,66.43,66.56,66.35,66.51,362800.0,36.3236,36.3947,36.2799,36.3674,362800.0
2009-03-11 12:50:00,66.51,66.52,66.25,66.25,321400.0,36.3674,36.3729,36.2252,36.2252,321400.0
2009-03-11 12:55:00,66.26,66.31,66.06,66.08,285600.0,36.2307,36.258,36.1213,36.1323,285600.0
2009-03-11 13:00:00,66.09,66.26,66.08,66.26,214900.0,36.1377,36.2307,36.1323,36.2307,214900.0
2009-03-11 13:05:00,66.26,66.32,66.08,66.1,202800.0,36.2307,36.2635,36.1323,36.1432,202800.0
2009-03-11 13:10:00,66.09,66.25,66.08,66.2,196600.0,36.1377,36.2252,36.1323,36.1979,196600.0
2009-03-11 13:15:00,66.2,66.37,66.15,66.31,385000.0,36.1979,36.2908,36.1705,36.258,385000.0
2009-03-11 13:20:00,66.33,66.37,66.11,66.13,256000.0,36.269,36.2908,36.1487,36.1596,256000.0
2009-03-11 13:25:00,66.13,66.21,65.84,65.94,322600.0,36.1596,36.2033,36.001,36.0557,322600.0
2009-03-11 13:30:00,65.95,66.0,65.75,65.75,333000.0,36.0612,36.0885,35.9518,35.9518,333000.0
2009-03-11 13:35:00,65.76,66.24,65.74,66.23,382600.0,35.9573,36.2197,35.9464,36.2143,382600.0
2009-03-11 13:40:00,66.24,66.33,66.2,66.26,227200.0,36.2197,36.269,36.1979,36.2307,227200.0
2009-03-11 13:45:00,66.27,66.28,66.0,66.01,254800.0,36.2362,36.2416,36.0885,36.094,254800.0
2009-03-11 13:50:00,66.02,66.09,65.88,65.89,270300.0,36.0995,36.1377,36.0229,36.0284,270300.0
2009-03-11 13:55:00,65.9,66.07,65.88,66.03,241900.0,36.0338,36.1268,36.0229,36.1049,241900.0
2009-03-11 14:00:00,66.05,66.23,66.04,66.18,235100.0,36.1159,36.2143,36.1104,36.1869,235100.0
2009-03-11 14:05:00,66.19,66.19,65.6,65.6,407700.0,36.1924,36.1924,35.8698,35.8698,407700.0
2009-03-11 14:10:00,65.6,65.69,65.45,65.69,452100.0,35.8698,35.919,35.7878,35.919,452100.0
2009-03-11 14:15:00,65.69,65.7,65.35,65.43,503700.0,35.919,35.9245,35.7331,35.7768,503700.0
2009-03-11 14:20:00,65.43,65.64,65.42,65.6,317100.0,35.7768,35.8917,35.7714,35.8698,317100.0
2009-03-11 14:25:00,65.59,65.69,65.43,65.66,314800.0,35.8643,35.919,35.7768,35.9026,314800.0
2009-03-11 14:30:00,65.64,65.79,65.64,65.77,405400.0,35.8917,35.9737,35.8917,35.9628,405400.0
2009-03-11 14:35:00,65.77,65.89,65.7,65.86,455000.0,35.9628,36.0284,35.9245,36.012,455000.0
2009-03-11 14:40:00,65.86,66.09,65.75,65.96,501300.0,36.012,36.1377,35.9518,36.0666,501300.0
2009-03-11 14:45:00,65.96,66.15,65.9,66.09,419800.0,36.0666,36.1705,36.0338,36.1377,419800.0
2009-03-11 14:50:00,66.09,66.26,66.08,66.24,354500.0,36.1377,36.2307,36.1323,36.2197,354500.0
2009-03-11 14:55:00,66.23,66.24,66.02,66.05,343800.0,36.2143,36.2197,36.0995,36.1159,343800.0
2009-03-11 15:00:00,66.05,66.19,65.95,66.18,465600.0,36.1159,36.1924,36.0612,36.1869,465600.0
2009-03-11 15:05:00,66.18,66.3,66.08,66.27,395100.0,36.1869,36.2526,36.1323,36.2362,395100.0
2009-03-11 15:10:00,66.28,66.34,66.15,66.31,516100.0,36.2416,36.2744,36.1705,36.258,516100.0
2009-03-11 15:15:00,66.3,66.33,66.1,66.22,369700.0,36.2526,36.269,36.1432,36.2088,369700.0
2009-03-11 15:20:00,66.22,66.48,66.19,66.38,503700.0,36.2088,36.351,36.1924,36.2963,503700.0
2009-03-11 15:25:00,66.38,66.55,66.28,66.29,386500.0,36.2963,36.3893,36.2416,36.2471,386500.0
2009-03-11 15:30:00,66.3,66.45,66.13,66.45,468100.0,36.2526,36.3346,36.1596,36.3346,468100.0
2009-03-11 15:35:00,66.45,66.58,66.31,66.56,541600.0,36.3346,36.4057,36.258,36.3947,541600.0
2009-03-11 15:40:00,66.55,66.71,66.49,66.58,532700.0,36.3893,36.4767,36.3564,36.4057,532700.0
2009-03-11 15:45:00,66.57,66.62,66.09,66.19,690200.0,36.4002,36.4275,36.1377,36.1924,690200.0
2009-03-11 15:50:00,66.18,66.33,66.12,66.15,691000.0,36.1869,36.269,36.1541,36.1705,691000.0
2009-03-11 15:55:00,66.15,66.16,65.67,65.78,1321700.0,36.1705,36.176,35.9081,35.9682,1321700.0
2009-03-12 09:30:00,66.01,66.24,65.72,66.06,1111100.0,36.094,36.2197,35.9354,36.1213,1111100.0
2009-03-12 09:35:00,66.07,66.14,65.89,66.02,545300.0,36.1268,36.1651,36.0284,36.0995,545300.0
2009-03-12 09:40:00,66.02,66.2,66.0,66.2,624500.0,36.0995,36.1979,36.0885,36.1979,624500.0
2009-03-12 09:45:00,66.18,66.19,66.01,66.15,612000.0,36.1869,36.1924,36.094,36.1705,612000.0
2009-03-12 09:50:00,66.16,66.32,66.11,66.2,612000.0,36.176,36.2635,36.1487,36.1979,612000.0
2009-03-12 09:55:00,66.2,66.25,66.09,66.22,353800.0,36.1979,36.2252,36.1377,36.2088,353800.0
2009-03-12 10:00:00,66.22,66.59,66.2,66.48,526200.0,36.2088,36.4111,36.1979,36.351,526200.0
2009-03-12 10:05:00,66.47,66.56,66.31,66.54,464200.0,36.3455,36.3947,36.258,36.3838,464200.0
2009-03-12 10:10:00,66.55,66.67,66.45,66.59,573100.0,36.3893,36.4549,36.3346,36.4111,573100.0
2009-03-12 10:15:00,66.59,66.78,66.58,66.67,646700.0,36.4111,36.515,36.4057,36.4549,646700.0
2009-03-12 10:20:00,66.67,66.9,66.67,66.74,554600.0,36.4549,36.5806,36.4549,36.4931,554600.0
2009-03-12 10:25:00,66.74,66.85,66.71,66.77,283200.0,36.4931,36.5533,36.4767,36.5096,283200.0
2009-03-12 10:30:00,66.78,66.88,66.48,66.53,511400.0,36.515,36.5697,36.351,36.3783,511400.0
2009-03-12 10:35:00,66.54,66.75,66.51,66.66,391400.0,36.3838,36.4986,36.3674,36.4494,391400.0
2009-03-12 10:40:00,66.66,67.03,66.66,66.99,525800.0,36.4494,36.6517,36.4494,36.6298,525800.0
2009-03-12 10:45:00,66.99,67.27,66.85,67.15,725100.0,36.6298,36.7829,36.5533,36.7173,725100.0
2009-03-12 10:50:00,67.16,67.23,67.13,67.15,434600.0,36.7228,36.7611,36.7064,36.7173,434600.0
2009-03-12 10:55:00,67.14,67.19,67.06,67.17,239700.0,36.7119,36.7392,36.6681,36.7283,239700.0
2009-03-12 11:00:00,67.17,67.32,66.94,66.96,524400.0,36.7283,36.8103,36.6025,36.6134,524400.0
2009-03-12 11:05:00,66.96,67.02,66.74,66.91,379000.0,36.6134,36.6462,36.4931,36.5861,379000.0
2009-03-12 11:10:00,66.91,66.99,66.8,66.93,205000.0,36.5861,36.6298,36.526,36.597,205000.0
2009-03-12 11:15:00,66.93,66.96,66.81,66.81,159900.0,36.597,36.6134,36.5314,36.5314,159900.0
2009-03-12 11:20:00,66.81,66.82,66.5,66.59,535300.0,36.5314,36.5369,36.3619,36.4111,535300.0
2009-03-12 11:25:00,66.59,66.69,66.5,66.54,387900.0,36.4111,36.4658,36.3619,36.3838,387900.0
2009-03-12 11:30:00,66.53,66.57,66.31,66.33,295500.0,36.3783,36.4002,36.258,36.269,295500.0
2009-03-12 11:35:00,66.38,66.46,66.32,66.42,221700.0,36.2963,36.34,36.2635,36.3182,221700.0
2009-03-12 11:40:00,66.42,66.7,66.38,66.64,452100.0,36.3182,36.4713,36.2963,36.4385,452100.0
2009-03-12 11:45:00,66.64,66.68,66.48,66.52,232200.0,36.4385,36.4603,36.351,36.3729,232200.0
2009-03-12 11:50:00,66.52,66.59,66.38,66.39,195600.0,36.3729,36.4111,36.2963,36.3018,195600.0
2009-03-12 11:55:00,66.4,66.46,66.27,66.37,234300.0,36.3072,36.34,36.2362,36.2908,234300.0
2009-03-12 12:00:00,66.37,66.47,66.29,66.39,193700.0,36.2908,36.3455,36.2471,36.3018,193700.0
2009-03-12 12:05:00,66.4,66.68,66.31,66.61,335600.0,36.3072,36.4603,36.258,36.4221,335600.0
2009-03-12 12:10:00,66.61,66.63,66.47,66.57,176900.0,36.4221,36.433,36.3455,36.4002,176900.0
2009-03-12 12:15:00,66.58,66.71,66.44,66.47,269100.0,36.4057,36.4767,36.3291,36.3455,269100.0
2009-03-12 12:20:00,66.46,66.57,66.33,66.34,243500.0,36.34,36.4002,36.269,36.2744,243500.0
2009-03-12 12:25:00,66.34,66.34,66.1,66.21,383400.0,36.2744,36.2744,36.1432,36.2033,383400.0
2009-03-12 12:30:00,66.2,66.36,66.12,66.26,205000.0,36.1979,36.2854,36.1541,36.2307,205000.0
2009-03-12 12:35:00,66.26,66.47,66.26,66.45,358900.0,36.2307,36.3455,36.2307,36.3346,358900.0
2009-03-12 12:40:00,66.46,66.47,66.38,66.42,128400.0,36.34,36.3455,36.2963,36.3182,128400.0
2009-03-12 12:45:00,66.42,66.45,66.31,66.45,180800.0,36.3182,36.3346,36.258,36.3346,180800.0
2009-03-12 12:50:00,66.45,66.64,66.35,66.6,387900.0,36.3346,36.4385,36.2799,36.4166,387900.0
2009-03-12 12:55:00,66.61,66.74,66.56,66.67,414000.0,36.4221,36.4931,36.3947,36.4549,414000.0
2009-03-12 13:00:00,66.67,66.74,66.46,66.61,479000.0,36.4549,36.4931,36.34,36.4221,479000.0
2009-03-12 13:05:00,66.6,66.78,66.56,66.73,471200.0,36.4166,36.515,36.3947,36.4877,471200.0
2009-03-12 13:10:00,66.73,66.8,66.54,66.61,346800.0,36.4877,36.526,36.3838,36.4221,346800.0
2009-03-12 13:15:00,66.62,66.65,66.45,66.5,282600.0,36.4275,36.4439,36.3346,36.3619,282600.0
2009-03-12 13:20:00,66.51,66.76,66.48,66.68,420800.0,36.3674,36.5041,36.351,36.4603,420800.0
2009-03-12 13:25:00,66.67,66.68,66.36,66.43,298000.0,36.4549,36.4603,36.2854,36.3236,298000.0
2009-03-12 13:30:00,66.43,66.5,66.37,66.48,183000.0,36.3236,36.3619,36.2908,36.351,183000.0
2009-03-12 13:35:00,66.45,66.66,66.44,66.62,303700.0,36.3346,36.4494,36.3291,36.4275,303700.0
2009-03-12 13:40:00,66.62,66.75,66.58,66.64,317200.0,36.4275,36.4986,36.4057,36.4385,317200.0
2009-03-12 13:45:00,66.64,66.66,66.56,66.64,154300.0,36.4385,36.4494,36.3947,36.4385,154300.0
2009-03-12 13:50:00,66.65,66.86,66.55,66.76,370300.0,36.4439,36.5588,36.3893,36.5041,370300.0
2009-03-12 13:55:00,66.77,66.77,66.59,66.65,229500.0,36.5096,36.5096,36.4111,36.4439,229500.0
2009-03-12 14:00:00,66.65,66.69,66.57,66.68,285300.0,36.4439,36.4658,36.4002,36.4603,285300.0
2009-03-12 14:05:00,66.69,66.74,66.38,66.43,449900.0,36.4658,36.4931,36.2963,36.3236,449900.0
2009-03-12 14:10:00,66.44,66.7,66.41,66.48,689900.0,36.3291,36.4713,36.3127,36.351,689900.0
2009-03-12 14:15:00,66.48,66.57,66.43,66.48,657600.0,36.351,36.4002,36.3236,36.351,657600.0
2009-03-12 14:20:00,66.48,66.59,66.36,66.41,554700.0,36.351,36.4111,36.2854,36.3127,554700.0
2009-03-12 14:25:00,66.41,66.65,66.4,66.62,483800.0,36.3127,36.4439,36.3072,36.4275,483800.0
2009-03-12 14:30:00,66.61,66.64,66.49,66.62,312800.0,36.4221,36.4385,36.3564,36.4275,312800.0
2009-03-12 14:35:00,66.63,66.81,66.6,66.72,455700.0,36.433,36.5314,36.4166,36.4822,455700.0
2009-03-12 14:40:00,66.71,66.9,66.69,66.8,430400.0,36.4767,36.5806,36.4658,36.526,430400.0
2009-03-12 14:45:00,66.8,67.09,66.78,67.05,674700.0,36.526,36.6845,36.515,36.6627,674700.0
2009-03-12 14:50:00,67.07,67.08,66.84,66.84,402200.0,36.6736,36.6791,36.5478,36.5478,402200.0
2009-03-12 14:55:00,66.85,66.93,66.77,66.78,377200.0,36.5533,36.597,36.5096,36.515,377200.0
2009-03-12 15:00:00,66.78,66.89,66.72,66.72,416300.0,36.515,36.5752,36.4822,36.4822,416300.0
2009-03-12 15:05:00,66.72,66.84,66.72,66.81,610700.0,36.4822,36.5478,36.4822,36.5314,610700.0
2009-03-12 15:10:00,66.81,66.96,66.74,66.94,551000.0,36.5314,36.6134,36.4931,36.6025,551000.0
2009-03-12 15:15:00,66.94,67.0,66.8,66.97,668600.0,36.6025,36.6353,36.526,36.6189,668600.0
2009-03-12 15:20:00,66.97,67.0,66.76,66.8,522200.0,36.6189,36.6353,36.5041,36.526,522200.0
2009-03-12 15:25:00,66.8,66.95,66.72,66.89,405500.0,36.526,36.608,36.4822,36.5752,405500.0
2009-03-12 15:30:00,66.89,66.99,66.76,66.91,581400.0,36.5752,36.6298,36.5041,36.5861,581400.0
2009-03-12 15:35:00,66.9,67.16,66.86,67.12,926200.0,36.5806,36.7228,36.5588,36.7009,926200.0
2009-03-12 15:40:00,67.11,67.25,66.97,67.16,1153200.0,36.6955,36.772,36.6189,36.7228,1153200.0
2009-03-12 15:45:00,67.17,67.49,67.08,67.35,1488800.0,36.7283,36.9032,36.6791,36.8267,1488800.0
2009-03-12 15:50:00,67.36,67.43,67.16,67.2,920400.0,36.8322,36.8704,36.7228,36.7447,920400.0
2009-03-12 15:55:00,67.21,67.25,67.0,67.19,1510200.0,36.7501,36.772,36.6353,36.7392,1510200.0
2009-03-13 09:30:00,67.33,67.4,66.87,67.09,752900.0,36.8158,36.854,36.5642,36.6845,752900.0
2009-03-13 09:35:00,67.09,67.44,67.08,67.43,548100.0,36.6845,36.8759,36.6791,36.8704,548100.0
2009-03-13 09:40:00,67.44,67.49,66.81,66.85,610500.0,36.8759,36.9032,36.5314,36.5533,610500.0
2009-03-13 09:45:00,66.88,67.01,66.79,66.84,625300.0,36.5697,36.6408,36.5205,36.5478,625300.0
2009-03-13 09:50:00,66.84,66.93,66.73,66.93,445500.0,36.5478,36.597,36.4877,36.597,445500.0
2009-03-13 09:55:00,66.92,67.24,66.81,67.23,474600.0,36.5916,36.7665,36.5314,36.7611,474600.0
2009-03-13 10:00:00,67.25,67.27,66.95,67.16,488200.0,36.772,36.7829,36.608,36.7228,488200.0
2009-03-13 10:05:00,67.16,67.4,67.09,67.4,413900.0,36.7228,36.854,36.6845,36.854,413900.0
2009-03-13 10:10:00,67.39,67.47,67.24,67.4,624100.0,36.8486,36.8923,36.7665,36.854,624100.0
2009-03-13 10:15:00,67.4,67.49,67.36,67.42,462400.0,36.854,36.9032,36.8322,36.865,462400.0
2009-03-13 10:20:00,67.42,67.42,67.08,67.08,509700.0,36.865,36.865,36.6791,36.6791,509700.0
2009-03-13 10:25:00,67.09,67.2,67.05,67.12,597600.0,36.6845,36.7447,36.6627,36.7009,597600.0
2009-03-13 10:30:00,67.12,67.17,66.94,66.99,557600.0,36.7009,36.7283,36.6025,36.6298,557600.0
2009-03-13 10:35:00,66.99,67.05,66.95,67.0,392500.0,36.6298,36.6627,36.608,36.6353,392500.0
2009-03-13 10:40:00,66.99,67.2,66.99,67.19,288800.0,36.6298,36.7447,36.6298,36.7392,288800.0
2009-03-13 10:45:00,67.19,67.42,67.12,67.27,364000.0,36.7392,36.865,36.7009,36.7829,364000.0
2009-03-13 10:50:00,67.27,67.29,67.03,67.11,321800.0,36.7829,36.7939,36.6517,36.6955,321800.0
2009-03-13 10:55:00,67.1,67.15,66.89,66.92,320900.0,36.69,36.7173,36.5752,36.5916,320900.0
2009-03-13 11:00:00,66.91,67.13,66.86,67.04,249400.0,36.5861,36.7064,36.5588,36.6572,249400.0
2009-03-13 11:05:00,67.04,67.04,66.61,66.61,456700.0,36.6572,36.6572,36.4221,36.4221,456700.0
2009-03-13 11:10:00,66.61,66.84,66.55,66.78,329700.0,36.4221,36.5478,36.3893,36.515,329700.0
2009-03-13 11:15:00,66.78,66.81,66.58,66.59,281900.0,36.515,36.5314,36.4057,36.4111,281900.0
2009-03-13 11:20:00,66.58,66.82,66.5,66.81,262600.0,36.4057,36.5369,36.3619,36.5314,262600.0
2009-03-13 11:25:00,66.81,66.82,66.67,66.82,194600.0,36.5314,36.5369,36.4549,36.5369,194600.0
2009-03-13 11:30:00,66.81,66.82,66.53,66.55,261200.0,36.5314,36.5369,36.3783,36.3893,261200.0
2009-03-13 11:35:00,66.56,66.74,66.47,66.58,271900.0,36.3947,36.4931,36.3455,36.4057,271900.0
2009-03-13 11:40:00,66.58,66.69,66.51,66.57,285900.0,36.4057,36.4658,36.3674,36.4002,285900.0
2009-03-13 11:45:00,66.57,66.63,66.37,66.48,297800.0,36.4002,36.433,36.2908,36.351,297800.0
2009-03-13 11:50:00,66.47,66.58,66.45,66.52,210400.0,36.3455,36.4057,36.3346,36.3729,210400.0
2009-03-13 11:55:00,66.52,66.8,66.51,66.69,275300.0,36.3729,36.526,36.3674,36.4658,275300.0
2009-03-13 12:00:00,66.68,66.82,66.68,66.74,253100.0,36.4603,36.5369,36.4603,36.4931,253100.0
2009-03-13 12:05:00,66.77,66.77,66.63,66.75,228800.0,36.5096,36.5096,36.433,36.4986,228800.0
2009-03-13 12:10:00,66.75,66.76,66.58,66.65,286000.0,36.4986,36.5041,36.4057,36.4439,286000.0
2009-03-13 12:15:00,66.63,66.65,66.46,66.54,176600.0,36.433,36.4439,36.34,36.3838,176600.0
2009-03-13 12:20:00,66.53,66.62,66.46,66.62,227200.0,36.3783,36.4275,36.34,36.4275,227200.0
2009-03-13 12:25:00,66.63,66.77,66.6,66.62,240000.0,36.433,36.5096,36.4166,36.4275,240000.0
2009-03-13 12:30:00,66.62,66.73,66.61,66.67,157300.0,36.4275,36.4877,36.4221,36.4549,157300.0
2009-03-13 12:35:00,66.65,66.74,66.54,66.56,150000.0,36.4439,36.4931,36.3838,36.3947,150000.0
2009-03-13 12:40:00,66.55,66.73,66.55,66.68,210100.0,36.3893,36.4877,36.3893,36.4603,210100.0
2009-03-13 12:45:00,66.67,66.91,66.67,66.85,353300.0,36.4549,36.5861,36.4549,36.5533,353300.0
2009-03-13 12:50:00,66.85,66.9,66.71,66.79,221000.0,36.5533,36.5806,36.4767,36.5205,221000.0
2009-03-13 12:55:00,66.8,67.05,66.8,67.04,355400.0,36.526,36.6627,36.526,36.6572,355400.0
2009-03-13 13:00:00,67.05,67.05,66.82,66.91,352100.0,36.6627,36.6627,36.5369,36.5861,352100.0
2009-03-13 13:05:00,66.91,66.94,66.84,66.87,161000.0,36.5861,36.6025,36.5478,36.5642,161000.0
2009-03-13 13:10:00,66.88,67.17,66.82,67.14,243500.0,36.5697,36.7283,36.5369,36.7119,243500.0
2009-03-13 13:15:00,67.13,67.2,67.04,67.13,347400.0,36.7064,36.7447,36.6572,36.7064,347400.0
2009-03-13 13:20:00,67.12,67.13,67.05,67.13,176100.0,36.7009,36.7064,36.6627,36.7064,176100.0
2009-03-13 13:25:00,67.14,67.25,67.08,67.18,295100.0,36.7119,36.772,36.6791,36.7337,295100.0
2009-03-13 13:30:00,67.18,67.23,67.08,67.22,303100.0,36.7337,36.7611,36.6791,36.7556,303100.0
2009-03-13 13:35:00,67.2,67.2,66.94,67.04,298200.0,36.7447,36.7447,36.6025,36.6572,298200.0
2009-03-13 13:40:00,67.03,67.14,66.98,67.1,233100.0,36.6517,36.7119,36.6244,36.69,233100.0
2009-03-13 13:45:00,67.1,67.1,66.94,67.03,226900.0,36.69,36.69,36.6025,36.6517,226900.0
2009-03-13 13:50:00,67.03,67.08,66.93,67.01,246100.0,36.6517,36.6791,36.597,36.6408,246100.0
2009-03-13 13:55:00,67.01,67.16,66.98,67.14,171300.0,36.6408,36.7228,36.6244,36.7119,171300.0
2009-03-13 14:00:00,67.12,67.28,67.1,67.21,380500.0,36.7009,36.7884,36.69,36.7501,380500.0
2009-03-13 14:05:00,67.21,67.48,67.19,67.4,387800.0,36.7501,36.8978,36.7392,36.854,387800.0
2009-03-13 14:10:00,67.39,67.41,67.31,67.36,275300.0,36.8486,36.8595,36.8048,36.8322,275300.0
2009-03-13 14:15:00,67.36,67.48,67.2,67.3,307600.0,36.8322,36.8978,36.7447,36.7994,307600.0
2009-03-13 14:20:00,67.28,67.29,67.15,67.19,315500.0,36.7884,36.7939,36.7173,36.7392,315500.0
2009-03-13 14:25:00,67.2,67.37,67.14,67.22,282100.0,36.7447,36.8376,36.7119,36.7556,282100.0
2009-03-13 14:30:00,67.21,67.31,67.14,67.27,259100.0,36.7501,36.8048,36.7119,36.7829,259100.0
2009-03-13 14:35:00,67.28,67.45,67.25,67.32,354300.0,36.7884,36.8814,36.772,36.8103,354300.0
2009-03-13 14:40:00,67.32,67.43,67.28,67.32,212600.0,36.8103,36.8704,36.7884,36.8103,212600.0
2009-03-13 14:45:00,67.31,67.6,67.29,67.37,501300.0,36.8048,36.9634,36.7939,36.8376,501300.0
2009-03-13 14:50:00,67.37,67.4,67.31,67.39,293400.0,36.8376,36.854,36.8048,36.8486,293400.0
2009-03-13 14:55:00,67.39,67.4,67.11,67.16,242700.0,36.8486,36.854,36.6955,36.7228,242700.0
2009-03-13 15:00:00,67.17,67.3,67.11,67.26,343600.0,36.7283,36.7994,36.6955,36.7775,343600.0
2009-03-13 15:05:00,67.27,67.32,67.17,67.32,232700.0,36.7829,36.8103,36.7283,36.8103,232700.0
2009-03-13 15:10:00,67.31,67.37,67.25,67.25,304300.0,36.8048,36.8376,36.772,36.772,304300.0
2009-03-13 15:15:00,67.25,67.49,67.23,67.4,539300.0,36.772,36.9032,36.7611,36.854,539300.0
2009-03-13 15:20:00,67.41,67.63,67.36,67.54,655300.0,36.8595,36.9798,36.8322,36.9306,655300.0
2009-03-13 15:25:00,67.55,67.61,67.45,67.46,485300.0,36.9361,36.9689,36.8814,36.8868,485300.0
2009-03-13 15:30:00,67.47,67.49,67.33,67.45,561800.0,36.8923,36.9032,36.8158,36.8814,561800.0
2009-03-13 15:35:00,67.44,67.5,67.3,67.44,650200.0,36.8759,36.9087,36.7994,36.8759,650200.0
2009-03-13 15:40:00,67.45,67.55,67.32,67.38,805100.0,36.8814,36.9361,36.8103,36.8431,805100.0
2009-03-13 15:45:00,67.39,67.42,67.17,67.21,728600.0,36.8486,36.865,36.7283,36.7501,728600.0
2009-03-13 15:50:00,67.21,67.26,67.04,67.07,872400.0,36.7501,36.7775,36.6572,36.6736,872400.0
2009-03-13 15:55:00,67.08,67.14,66.95,67.09,1085500.0,36.6791,36.7119,36.608,36.6845,1085500.0
2009-03-16 09:30:00,67.01,67.27,66.57,66.74,826700.0,36.6408,36.7829,36.4002,36.4931,826700.0
2009-03-16 09:35:00,66.74,67.17,66.69,67.12,644000.0,36.4931,36.7283,36.4658,36.7009,644000.0
2009-03-16 09:40:00,67.12,67.19,66.98,67.12,566700.0,36.7009,36.7392,36.6244,36.7009,566700.0
2009-03-16 09:45:00,67.12,67.22,67.02,67.19,506000.0,36.7009,36.7556,36.6462,36.7392,506000.0
2009-03-16 09:50:00,67.19,67.43,67.11,67.24,510300.0,36.7392,36.8704,36.6955,36.7665,510300.0
2009-03-16 09:55:00,67.23,67.42,67.15,67.3,311500.0,36.7611,36.865,36.7173,36.7994,311500.0
2009-03-16 10:00:00,67.29,67.49,67.2,67.46,447600.0,36.7939,36.9032,36.7447,36.8868,447600.0
2009-03-16 10:05:00,67.48,67.49,67.3,67.36,406500.0,36.8978,36.9032,36.7994,36.8322,406500.0
2009-03-16 10:10:00,67.37,67.4,67.25,67.33,320100.0,36.8376,36.854,36.772,36.8158,320100.0
2009-03-16 10:15:00,67.33,67.6,67.3,67.58,355300.0,36.8158,36.9634,36.7994,36.9525,355300.0
2009-03-16 10:20:00,67.58,67.8,67.5,67.77,499900.0,36.9525,37.0728,36.9087,37.0563,499900.0
2009-03-16 10:25:00,67.77,67.78,67.46,67.49,340700.0,37.0563,37.0618,36.8868,36.9032,340700.0
2009-03-16 10:30:00,67.48,68.07,67.48,68.05,572800.0,36.8978,37.2204,36.8978,37.2094,572800.0
2009-03-16 10:35:00,68.05,68.06,67.94,67.96,416500.0,37.2094,37.2149,37.1493,37.1602,416500.0
2009-03-16 10:40:00,67.97,68.04,67.8,67.88,372000.0,37.1657,37.204,37.0728,37.1165,372000.0
2009-03-16 10:45:00,67.87,68.08,67.87,68.05,285900.0,37.111,37.2259,37.111,37.2094,285900.0
2009-03-16 10:50:00,68.05,68.13,67.9,67.99,334200.0,37.2094,37.2532,37.1274,37.1766,334200.0
2009-03-16 10:55:00,68.0,68.06,67.81,67.83,243400.0,37.1821,37.2149,37.0782,37.0892,243400.0
2009-03-16 11:00:00,67.82,67.86,67.78,67.84,212500.0,37.0837,37.1056,37.0618,37.0946,212500.0
2009-03-16 11:05:00,67.84,67.99,67.81,67.95,325800.0,37.0946,37.1766,37.0782,37.1548,325800.0
2009-03-16 11:10:00,67.94,68.04,67.9,67.93,314100.0,37.1493,37.204,37.1274,37.1438,314100.0
2009-03-16 11:15:00,67.94,68.1,67.93,68.05,278100.0,37.1493,37.2368,37.1438,37.2094,278100.0
2009-03-16 11:20:00,68.04,68.19,68.0,68.18,577400.0,37.204,37.286,37.1821,37.2805,577400.0
2009-03-16 11:25:00,68.18,68.21,68.06,68.09,426800.0,37.2805,37.2969,37.2149,37.2313,426800.0
2009-03-16 11:30:00,68.08,68.23,68.04,68.04,221200.0,37.2259,37.3079,37.204,37.204,221200.0
2009-03-16 11:35:00,68.04,68.06,67.88,67.95,373300.0,37.204,37.2149,37.1165,37.1548,373300.0
2009-03-16 11:40:00,67.95,67.95,67.75,67.75,251000.0,37.1548,37.1548,37.0454,37.0454,251000.0
2009-03-16 11:45:00,67.75,67.78,67.68,67.71,267100.0,37.0454,37.0618,37.0071,37.0235,267100.0
2009-03-16 11:50:00,67.7,67.72,67.56,67.61,271800.0,37.0181,37.029,36.9415,36.9689,271800.0
2009-03-16 11:55:00,67.6,67.73,67.6,67.66,170900.0,36.9634,37.0345,36.9634,36.9962,170900.0
2009-03-16 12:00:00,67.65,67.67,67.46,67.47,243300.0,36.9907,37.0017,36.8868,36.8923,243300.0
2009-03-16 12:05:00,67.46,67.53,67.38,67.44,306600.0,36.8868,36.9251,36.8431,36.8759,306600.0
2009-03-16 12:10:00,67.43,67.58,67.43,67.56,295600.0,36.8704,36.9525,36.8704,36.9415,295600.0
2009-03-16 12:15:00,67.56,67.57,67.45,67.46,174000.0,36.9415,36.947,36.8814,36.8868,174000.0
2009-03-16 12:20:00,67.47,67.54,67.4,67.48,232400.0,36.8923,36.9306,36.854,36.8978,232400.0
2009-03-16 12:25:00,67.49,67.58,67.45,67.54,251800.0,36.9032,36.9525,36.8814,36.9306,251800.0
2009-03-16 12:30:00,67.55,67.74,67.54,67.56,374200.0,36.9361,37.0399,36.9306,36.9415,374200.0
2009-03-16 12:35:00,67.57,67.74,67.54,67.62,369800.0,36.947,37.0399,36.9306,36.9743,369800.0
2009-03-16 12:40:00,67.63,67.74,67.63,67.72,268500.0,36.9798,37.0399,36.9798,37.029,268500.0
2009-03-16 12:45:00,67.72,67.81,67.64,67.81,241700.0,37.029,37.0782,36.9853,37.0782,241700.0
2009-03-16 12:50:00,67.81,67.89,67.7,67.8,327700.0,37.0782,37.122,37.0181,37.0728,327700.0
2009-03-16 12:55:00,67.8,68.0,67.77,67.96,448500.0,37.0728,37.1821,37.0563,37.1602,448500.0
2009-03-16 13:00:00,67.96,68.0,67.83,67.9,416500.0,37.1602,37.1821,37.0892,37.1274,416500.0
2009-03-16 13:05:00,67.9,68.06,67.87,68.06,247600.0,37.1274,37.2149,37.111,37.2149,247600.0
2009-03-16 13:10:00,68.06,68.11,67.89,67.91,321900.0,37.2149,37.2423,37.122,37.1329,321900.0
2009-03-16 13:15:00,67.9,68.04,67.83,68.04,247700.0,37.1274,37.204,37.0892,37.204,247700.0
2009-03-16 13:20:00,68.04,68.04,67.88,67.93,248100.0,37.204,37.204,37.1165,37.1438,248100.0
2009-03-16 13:25:00,67.93,67.95,67.82,67.9,251600.0,37.1438,37.1548,37.0837,37.1274,251600.0
2009-03-16 13:30:00,67.9,67.93,67.77,67.87,222500.0,37.1274,37.1438,37.0563,37.111,222500.0
2009-03-16 13:35:00,67.88,68.02,67.86,67.96,183000.0,37.1165,37.193,37.1056,37.1602,183000.0
2009-03-16 13:40:00,67.96,67.97,67.88,67.95,327400.0,37.1602,37.1657,37.1165,37.1548,327400.0
2009-03-16 13:45:00,67.95,68.03,67.9,67.94,194100.0,37.1548,37.1985,37.1274,37.1493,194100.0
2009-03-16 13:50:00,67.94,67.95,67.76,67.76,178500.0,37.1493,37.1548,37.0509,37.0509,178500.0
2009-03-16 13:55:00,67.76,67.76,67.51,67.52,370200.0,37.0509,37.0509,36.9142,36.9196,370200.0
2009-03-16 14:00:00,67.52,67.61,67.46,67.61,254000.0,36.9196,36.9689,36.8868,36.9689,254000.0
2009-03-16 14:05:00,67.6,67.64,67.45,67.58,299100.0,36.9634,36.9853,36.8814,36.9525,299100.0
2009-03-16 14:10:00,67.58,67.69,67.53,67.61,287400.0,36.9525,37.0126,36.9251,36.9689,287400.0
2009-03-16 14:15:00,67.61,67.75,67.6,67.72,259400.0,36.9689,37.0454,36.9634,37.029,259400.0
2009-03-16 14:20:00,67.72,67.72,67.4,67.44,305800.0,37.029,37.029,36.854,36.8759,305800.0
2009-03-16 14:25:00,67.45,67.48,67.25,67.3,424400.0,36.8814,36.8978,36.772,36.7994,424400.0
2009-03-16 14:30:00,67.31,67.39,67.15,67.26,299000.0,36.8048,36.8486,36.7173,36.7775,299000.0
2009-03-16 14:35:00,67.27,67.43,67.26,67.42,427300.0,36.7829,36.8704,36.7775,36.865,427300.0
2009-03-16 14:40:00,67.42,67.61,67.41,67.57,334800.0,36.865,36.9689,36.8595,36.947,334800.0
2009-03-16 14:45:00,67.57,67.68,67.55,67.61,291100.0,36.947,37.0071,36.9361,36.9689,291100.0
2009-03-16 14:50:00,67.62,67.68,67.49,67.61,300100.0,36.9743,37.0071,36.9032,36.9689,300100.0
2009-03-16 14:55:00,67.61,67.64,67.28,67.29,387400.0,36.9689,36.9853,36.7884,36.7939,387400.0
2009-03-16 15:00:00,67.29,67.39,67.22,67.29,369700.0,36.7939,36.8486,36.7556,36.7939,369700.0
2009-03-16 15:05:00,67.29,67.5,67.25,67.45,448400.0,36.7939,36.9087,36.772,36.8814,448400.0
2009-03-16 15:10:00,67.45,67.45,67.21,67.22,470600.0,36.8814,36.8814,36.7501,36.7556,470600.0
2009-03-16 15:15:00,67.23,67.24,67.03,67.06,404900.0,36.7611,36.7665,36.6517,36.6681,404900.0
2009-03-16 15:20:00,67.06,67.09,66.88,66.92,534600.0,36.6681,36.6845,36.5697,36.5916,534600.0
2009-03-16 15:25:00,66.92,67.22,66.9,67.18,400300.0,36.5916,36.7556,36.5806,36.7337,400300.0
2009-03-16 15:30:00,67.19,67.2,67.08,67.13,363800.0,36.7392,36.7447,36.6791,36.7064,363800.0
2009-03-16 15:35:00,67.13,67.15,66.7,66.83,511300.0,36.7064,36.7173,36.4713,36.5424,511300.0
2009-03-16 15:40:00,66.84,66.92,66.58,66.74,539600.0,36.5478,36.5916,36.4057,36.4931,539600.0
2009-03-16 15:45:00,66.73,67.13,66.69,67.06,733300.0,36.4877,36.7064,36.4658,36.6681,733300.0
2009-03-16 15:50:00,67.05,67.15,66.98,67.12,667200.0,36.6627,36.7173,36.6244,36.7009,667200.0
2009-03-16 15:55:00,67.11,67.14,66.88,66.96,838500.0,36.6955,36.7119,36.5697,36.6134,838500.0
2009-03-17 09:30:00,66.81,67.06,66.81,66.81,487700.0,36.5314,36.6681,36.5314,36.5314,487700.0
2009-03-17 09:35:00,66.82,66.83,66.4,66.41,409400.0,36.5369,36.5424,36.3072,36.3127,409400.0
2009-03-17 09:40:00,66.41,66.63,66.36,66.6,320200.0,36.3127,36.433,36.2854,36.4166,320200.0
2009-03-17 09:45:00,66.6,66.85,66.55,66.65,327500.0,36.4166,36.5533,36.3893,36.4439,327500.0
2009-03-17 09:50:00,66.65,66.87,66.55,66.86,304500.0,36.4439,36.5642,36.3893,36.5588,304500.0
2009-03-17 09:55:00,66.86,67.12,66.79,66.79,390100.0,36.5588,36.7009,36.5205,36.5205,390100.0
2009-03-17 10:00:00,66.79,67.24,66.79,67.06,578900.0,36.5205,36.7665,36.5205,36.6681,578900.0
2009-03-17 10:05:00,67.06,67.06,66.89,66.99,359200.0,36.6681,36.6681,36.5752,36.6298,359200.0
2009-03-17 10:10:00,66.99,67.1,66.76,66.92,374100.0,36.6298,36.69,36.5041,36.5916,374100.0
2009-03-17 10:15:00,66.92,67.16,66.91,66.96,337600.0,36.5916,36.7228,36.5861,36.6134,337600.0
2009-03-17 10:20:00,66.97,67.33,66.97,67.3,367300.0,36.6189,36.8158,36.6189,36.7994,367300.0
2009-03-17 10:25:00,67.3,67.31,66.95,66.96,444900.0,36.7994,36.8048,36.608,36.6134,444900.0
2009-03-17 10:30:00,66.95,67.06,66.82,67.04,244900.0,36.608,36.6681,36.5369,36.6572,244900.0
2009-03-17 10:35:00,67.04,67.21,66.99,67.16,255500.0,36.6572,36.7501,36.6298,36.7228,255500.0
2009-03-17 10:40:00,67.16,67.25,67.08,67.16,370200.0,36.7228,36.772,36.6791,36.7228,370200.0
2009-03-17 10:45:00,67.16,67.49,67.15,67.36,441500.0,36.7228,36.9032,36.7173,36.8322,441500.0
2009-03-17 10:50:00,67.36,67.54,67.32,67.47,286700.0,36.8322,36.9306,36.8103,36.8923,286700.0
2009-03-17 10:55:00,67.48,67.59,67.43,67.47,228200.0,36.8978,36.9579,36.8704,36.8923,228200.0
2009-03-17 11:00:00,67.47,67.49,67.36,67.45,344800.0,36.8923,36.9032,36.8322,36.8814,344800.0
2009-03-17 11:05:00,67.45,67.6,67.42,67.59,229100.0,36.8814,36.9634,36.865,36.9579,229100.0
2009-03-17 11:10:00,67.58,67.68,67.54,67.57,222300.0,36.9525,37.0071,36.9306,36.947,222300.0
2009-03-17 11:15:00,67.57,67.65,67.36,67.44,364700.0,36.947,36.9907,36.8322,36.8759,364700.0
2009-03-17 11:20:00,67.42,67.62,67.39,67.5,328200.0,36.865,36.9743,36.8486,36.9087,328200.0
2009-03-17 11:25:00,67.5,67.6,67.45,67.51,295400.0,36.9087,36.9634,36.8814,36.9142,295400.0
2009-03-17 11:30:00,67.49,67.55,67.3,67.33,234500.0,36.9032,36.9361,36.7994,36.8158,234500.0
2009-03-17 11:35:00,67.32,67.38,67.25,67.37,184100.0,36.8103,36.8431,36.772,36.8376,184100.0
2009-03-17 11:40:00,67.37,67.5,67.29,67.47,200000.0,36.8376,36.9087,36.7939,36.8923,200000.0
2009-03-17 11:45:00,67.47,67.52,67.44,67.51,156900.0,36.8923,36.9196,36.8759,36.9142,156900.0
2009-03-17 11:50:00,67.52,67.61,67.48,67.56,208400.0,36.9196,36.9689,36.8978,36.9415,208400.0
2009-03-17 11:55:00,67.56,67.64,67.51,67.62,174900.0,36.9415,36.9853,36.9142,36.9743,174900.0
2009-03-17 12:00:00,67.62,67.77,67.62,67.71,203500.0,36.9743,37.0563,36.9743,37.0235,203500.0
2009-03-17 12:05:00,67.7,67.79,67.68,67.7,148000.0,37.0181,37.0673,37.0071,37.0181,148000.0
2009-03-17 12:10:00,67.69,67.69,67.58,67.64,167800.0,37.0126,37.0126,36.9525,36.9853,167800.0
2009-03-17 12:15:00,67.63,67.83,67.63,67.79,379200.0,36.9798,37.0892,36.9798,37.0673,379200.0
2009-03-17 12:20:00,67.8,67.96,67.79,67.86,356500.0,37.0728,37.1602,37.0673,37.1056,356500.0
2009-03-17 12:25:00,67.86,68.05,67.85,67.9,222400.0,37.1056,37.2094,37.1001,37.1274,222400.0
2009-03-17 12:30:00,67.91,67.98,67.83,67.96,208500.0,37.1329,37.1712,37.0892,37.1602,208500.0
2009-03-17 12:35:00,67.94,68.25,67.93,68.22,388100.0,37.1493,37.3188,37.1438,37.3024,388100.0
2009-03-17 12:40:00,68.21,68.52,68.17,68.46,507600.0,37.2969,37.4664,37.2751,37.4336,507600.0
2009-03-17 12:45:00,68.46,68.52,68.25,68.27,394500.0,37.4336,37.4664,37.3188,37.3297,394500.0
2009-03-17 12:50:00,68.27,68.35,68.24,68.34,199900.0,37.3297,37.3735,37.3133,37.368,199900.0
2009-03-17 12:55:00,68.34,68.35,68.16,68.25,280500.0,37.368,37.3735,37.2696,37.3188,280500.0
2009-03-17 13:00:00,68.25,68.33,68.21,68.21,164600.0,37.3188,37.3626,37.2969,37.2969,164600.0
2009-03-17 13:05:00,68.21,68.21,68.08,68.11,177900.0,37.2969,37.2969,37.2259,37.2423,177900.0
2009-03-17 13:10:00,68.11,68.23,68.1,68.15,227300.0,37.2423,37.3079,37.2368,37.2641,227300.0
2009-03-17 13:15:00,68.14,68.37,68.14,68.2,297500.0,37.2587,37.3844,37.2587,37.2915,297500.0
2009-03-17 13:20:00,68.2,68.44,68.17,68.41,348200.0,37.2915,37.4227,37.2751,37.4063,348200.0
2009-03-17 13:25:00,68.41,68.47,68.29,68.31,268400.0,37.4063,37.4391,37.3407,37.3516,268400.0
2009-03-17 13:30:00,68.32,68.58,68.32,68.54,344100.0,37.3571,37.4993,37.3571,37.4774,344100.0
2009-03-17 13:35:00,68.54,68.58,68.37,68.37,150100.0,37.4774,37.4993,37.3844,37.3844,150100.0
2009-03-17 13:40:00,68.37,68.52,68.36,68.38,265000.0,37.3844,37.4664,37.379,37.3899,265000.0
2009-03-17 13:45:00,68.38,68.66,68.38,68.48,342200.0,37.3899,37.543,37.3899,37.4446,342200.0
2009-03-17 13:50:00,68.48,68.56,68.35,68.48,290300.0,37.4446,37.4883,37.3735,37.4446,290300.0
2009-03-17 13:55:00,68.48,68.53,68.22,68.28,304800.0,37.4446,37.4719,37.3024,37.3352,304800.0
2009-03-17 14:00:00,68.28,68.28,68.07,68.16,282600.0,37.3352,37.3352,37.2204,37.2696,282600.0
2009-03-17 14:05:00,68.11,68.29,68.11,68.2,251300.0,37.2423,37.3407,37.2423,37.2915,251300.0
2009-03-17 14:10:00,68.21,68.48,68.16,68.38,295700.0,37.2969,37.4446,37.2696,37.3899,295700.0
2009-03-17 14:15:00,68.37,68.43,68.27,68.34,249400.0,37.3844,37.4172,37.3297,37.368,249400.0
2009-03-17 14:20:00,68.34,68.47,68.32,68.44,298700.0,37.368,37.4391,37.3571,37.4227,298700.0
2009-03-17 14:25:00,68.43,68.44,68.03,68.04,380900.0,37.4172,37.4227,37.1985,37.204,380900.0
2009-03-17 14:30:00,68.04,68.18,68.03,68.07,226200.0,37.204,37.2805,37.1985,37.2204,226200.0
2009-03-17 14:35:00,68.06,68.15,67.93,68.08,380000.0,37.2149,37.2641,37.1438,37.2259,380000.0
2009-03-17 14:40:00,68.07,68.41,68.07,68.39,347700.0,37.2204,37.4063,37.2204,37.3954,347700.0
2009-03-17 14:45:00,68.38,68.55,68.33,68.5,336100.0,37.3899,37.4828,37.3626,37.4555,336100.0
2009-03-17 14:50:00,68.5,68.7,68.45,68.59,378500.0,37.4555,37.5649,37.4282,37.5047,378500.0
2009-03-17 14:55:00,68.58,68.62,68.32,68.37,314700.0,37.4993,37.5211,37.3571,37.3844,314700.0
2009-03-17 15:00:00,68.38,68.38,68.25,68.32,302600.0,37.3899,37.3899,37.3188,37.3571,302600.0
2009-03-17 15:05:00,68.31,68.75,68.31,68.7,531300.0,37.3516,37.5922,37.3516,37.5649,531300.0
2009-03-17 15:10:00,68.71,68.73,68.49,68.66,420000.0,37.5703,37.5813,37.45,37.543,420000.0
2009-03-17 15:15:00,68.66,68.68,68.53,68.62,245300.0,37.543,37.5539,37.4719,37.5211,245300.0
2009-03-17 15:20:00,68.63,68.82,68.55,68.62,452400.0,37.5266,37.6305,37.4828,37.5211,452400.0
2009-03-17 15:25:00,68.61,68.76,68.53,68.57,266600.0,37.5157,37.5977,37.4719,37.4938,266600.0
2009-03-17 15:30:00,68.56,68.65,68.36,68.59,473700.0,37.4883,37.5375,37.379,37.5047,473700.0
2009-03-17 15:35:00,68.58,68.69,68.43,68.64,593700.0,37.4993,37.5594,37.4172,37.5321,593700.0
2009-03-17 15:40:00,68.64,68.85,68.56,68.85,920700.0,37.5321,37.6469,37.4883,37.6469,920700.0
2009-03-17 15:45:00,68.85,68.89,68.55,68.67,674400.0,37.6469,37.6688,37.4828,37.5485,674400.0
2009-03-17 15:50:00,68.67,68.81,68.59,68.73,768000.0,37.5485,37.625,37.5047,37.5813,768000.0
2009-03-17 15:55:00,68.73,69.24,68.7,69.16,1455600.0,37.5813,37.8601,37.5649,37.8164,1455600.0
2009-03-18 09:30:00,68.51,68.66,68.03,68.16,747300.0,37.461,37.543,37.1985,37.2696,747300.0
2009-03-18 09:35:00,68.16,68.17,67.75,67.99,636400.0,37.2696,37.2751,37.0454,37.1766,636400.0
2009-03-18 09:40:00,67.98,67.99,67.64,67.72,662200.0,37.1712,37.1766,36.9853,37.029,662200.0
2009-03-18 09:45:00,67.72,67.82,67.63,67.69,442300.0,37.029,37.0837,36.9798,37.0126,442300.0
2009-03-18 09:50:00,67.69,67.7,67.19,67.37,502600.0,37.0126,37.0181,36.7392,36.8376,502600.0
2009-03-18 09:55:00,67.37,67.71,67.28,67.68,448000.0,36.8376,37.0235,36.7884,37.0071,448000.0
2009-03-18 10:00:00,67.67,67.68,67.48,67.63,379800.0,37.0017,37.0071,36.8978,36.9798,379800.0
2009-03-18 10:05:00,67.64,67.69,67.42,67.49,443900.0,36.9853,37.0126,36.865,36.9032,443900.0
2009-03-18 10:10:00,67.5,67.52,67.2,67.47,349400.0,36.9087,36.9196,36.7447,36.8923,349400.0
2009-03-18 10:15:00,67.48,67.56,67.41,67.5,449000.0,36.8978,36.9415,36.8595,36.9087,449000.0
2009-03-18 10:20:00,67.5,67.5,67.31,67.39,285100.0,36.9087,36.9087,36.8048,36.8486,285100.0
2009-03-18 10:25:00,67.39,67.47,67.34,67.4,249900.0,36.8486,36.8923,36.8212,36.854,249900.0
2009-03-18 10:30:00,67.39,67.4,66.93,66.99,734600.0,36.8486,36.854,36.597,36.6298,734600.0
2009-03-18 10:35:00,66.98,67.02,66.86,66.95,645700.0,36.6244,36.6462,36.5588,36.608,645700.0
2009-03-18 10:40:00,66.95,67.01,66.86,67.0,510400.0,36.608,36.6408,36.5588,36.6353,510400.0
2009-03-18 10:45:00,67.01,67.19,66.94,67.1,574600.0,36.6408,36.7392,36.6025,36.69,574600.0
2009-03-18 10:50:00,67.09,67.15,66.95,67.14,283700.0,36.6845,36.7173,36.608,36.7119,283700.0
2009-03-18 10:55:00,67.14,67.39,67.14,67.37,463900.0,36.7119,36.8486,36.7119,36.8376,463900.0
2009-03-18 11:00:00,67.36,67.41,67.24,67.27,352600.0,36.8322,36.8595,36.7665,36.7829,352600.0
2009-03-18 11:05:00,67.28,67.45,67.26,67.34,406300.0,36.7884,36.8814,36.7775,36.8212,406300.0
2009-03-18 11:10:00,67.33,67.42,67.26,67.29,305000.0,36.8158,36.865,36.7775,36.7939,305000.0
2009-03-18 11:15:00,67.3,67.33,67.06,67.06,204900.0,36.7994,36.8158,36.6681,36.6681,204900.0
2009-03-18 11:20:00,67.07,67.17,66.93,66.95,462400.0,36.6736,36.7283,36.597,36.608,462400.0
2009-03-18 11:25:00,66.95,67.1,66.93,67.07,280500.0,36.608,36.69,36.597,36.6736,280500.0
2009-03-18 11:30:00,67.08,67.23,67.07,67.2,302400.0,36.6791,36.7611,36.6736,36.7447,302400.0
2009-03-18 11:35:00,67.2,67.23,67.02,67.07,240700.0,36.7447,36.7611,36.6462,36.6736,240700.0
2009-03-18 11:40:00,67.07,67.27,67.07,67.26,167500.0,36.6736,36.7829,36.6736,36.7775,167500.0
2009-03-18 11:45:00,67.27,67.38,67.26,67.3,266900.0,36.7829,36.8431,36.7775,36.7994,266900.0
2009-03-18 11:50:00,67.31,67.53,67.3,67.51,323300.0,36.8048,36.9251,36.7994,36.9142,323300.0
2009-03-18 11:55:00,67.5,67.55,67.46,67.52,292400.0,36.9087,36.9361,36.8868,36.9196,292400.0
2009-03-18 12:00:00,67.52,67.85,67.52,67.72,600900.0,36.9196,37.1001,36.9196,37.029,600900.0
2009-03-18 12:05:00,67.72,67.86,67.64,67.85,358800.0,37.029,37.1056,36.9853,37.1001,358800.0
2009-03-18 12:10:00,67.84,67.86,67.6,67.65,263500.0,37.0946,37.1056,36.9634,36.9907,263500.0
2009-03-18 12:15:00,67.65,67.94,67.65,67.91,408200.0,36.9907,37.1493,36.9907,37.1329,408200.0
2009-03-18 12:20:00,67.91,68.01,67.75,67.82,393300.0,37.1329,37.1876,37.0454,37.0837,393300.0
2009-03-18 12:25:00,67.81,67.82,67.64,67.68,230000.0,37.0782,37.0837,36.9853,37.0071,230000.0
2009-03-18 12:30:00,67.68,67.69,67.47,67.56,264100.0,37.0071,37.0126,36.8923,36.9415,264100.0
2009-03-18 12:35:00,67.56,67.63,67.47,67.5,199900.0,36.9415,36.9798,36.8923,36.9087,199900.0
2009-03-18 12:40:00,67.51,67.69,67.5,67.66,141000.0,36.9142,37.0126,36.9087,36.9962,141000.0
2009-03-18 12:45:00,67.65,67.68,67.5,67.5,229800.0,36.9907,37.0071,36.9087,36.9087,229800.0
2009-03-18 12:50:00,67.51,67.51,67.36,67.5,205200.0,36.9142,36.9142,36.8322,36.9087,205200.0
2009-03-18 12:55:00,67.49,67.94,67.48,67.87,366200.0,36.9032,37.1493,36.8978,37.111,366200.0
2009-03-18 13:00:00,67.86,67.91,67.71,67.78,230900.0,37.1056,37.1329,37.0235,37.0618,230900.0
2009-03-18 13:05:00,67.78,67.92,67.78,67.83,218400.0,37.0618,37.1384,37.0618,37.0892,218400.0
2009-03-18 13:10:00,67.83,67.84,67.7,67.78,274800.0,37.0892,37.0946,37.0181,37.0618,274800.0
2009-03-18 13:15:00,67.78,67.87,67.71,67.74,465400.0,37.0618,37.111,37.0235,37.0399,465400.0
2009-03-18 13:20:00,67.74,67.92,67.74,67.83,161900.0,37.0399,37.1384,37.0399,37.0892,161900.0
2009-03-18 13:25:00,67.83,67.86,67.74,67.75,238000.0,37.0892,37.1056,37.0399,37.0454,238000.0
2009-03-18 13:30:00,67.75,67.83,67.68,67.72,159900.0,37.0454,37.0892,37.0071,37.029,159900.0
2009-03-18 13:35:00,67.72,67.79,67.66,67.68,168100.0,37.029,37.0673,36.9962,37.0071,168100.0
2009-03-18 13:40:00,67.68,67.99,67.68,67.98,324900.0,37.0071,37.1766,37.0071,37.1712,324900.0
2009-03-18 13:45:00,67.99,68.15,67.93,67.98,326800.0,37.1766,37.2641,37.1438,37.1712,326800.0
2009-03-18 13:50:00,67.98,68.2,67.98,68.07,278200.0,37.1712,37.2915,37.1712,37.2204,278200.0
2009-03-18 13:55:00,68.07,68.08,67.79,67.83,212100.0,37.2204,37.2259,37.0673,37.0892,212100.0
2009-03-18 14:00:00,67.83,67.85,67.67,67.81,178800.0,37.0892,37.1001,37.0017,37.0782,178800.0
2009-03-18 14:05:00,67.8,67.92,67.75,67.81,190700.0,37.0728,37.1384,37.0454,37.0782,190700.0
2009-03-18 14:10:00,67.81,67.9,67.73,67.83,173200.0,37.0782,37.1274,37.0345,37.0892,173200.0
2009-03-18 14:15:00,67.82,68.99,67.79,68.48,947400.0,37.0837,37.7234,37.0673,37.4446,947400.0
2009-03-18 14:20:00,68.49,69.9,68.44,69.82,1401400.0,37.45,38.221,37.4227,38.1773,1401400.0
2009-03-18 14:25:00,69.82,69.99,69.17,69.4,1053900.0,38.1773,38.2702,37.8219,37.9476,1053900.0
2009-03-18 14:30:00,69.41,69.74,68.8,68.81,932900.0,37.9531,38.1335,37.6195,37.625,932900.0
2009-03-18 14:35:00,68.81,69.33,68.8,69.19,540600.0,37.625,37.9093,37.6195,37.8328,540600.0
2009-03-18 14:40:00,69.19,69.65,69.07,69.58,541000.0,37.8328,38.0843,37.7672,38.046,541000.0
2009-03-18 14:45:00,69.59,69.94,69.28,69.91,707400.0,38.0515,38.2429,37.882,38.2265,707400.0
2009-03-18 14:50:00,69.9,70.0,69.57,69.82,768100.0,38.221,38.2757,38.0406,38.1773,768100.0
2009-03-18 14:55:00,69.84,69.99,69.79,69.86,438700.0,38.1882,38.2702,38.1609,38.1991,438700.0
2009-03-18 15:00:00,69.86,69.87,69.49,69.61,516800.0,38.1991,38.2046,37.9968,38.0625,516800.0
2009-03-18 15:05:00,69.62,69.84,69.38,69.75,575700.0,38.0679,38.1882,37.9367,38.139,575700.0
2009-03-18 15:10:00,69.75,69.9,69.58,69.74,534500.0,38.139,38.221,38.046,38.1335,534500.0
2009-03-18 15:15:00,69.74,69.9,69.23,69.31,736800.0,38.1335,38.221,37.8547,37.8984,736800.0
2009-03-18 15:20:00,69.32,69.33,68.64,68.79,1037800.0,37.9039,37.9093,37.5321,37.6141,1037800.0
2009-03-18 15:25:00,68.8,69.26,68.76,69.13,764000.0,37.6195,37.8711,37.5977,37.8,764000.0
2009-03-18 15:30:00,69.13,69.36,68.82,69.01,887200.0,37.8,37.9258,37.6305,37.7344,887200.0
2009-03-18 15:35:00,69.01,69.2,68.89,69.08,697300.0,37.7344,37.8383,37.6688,37.7726,697300.0
2009-03-18 15:40:00,69.08,69.53,69.06,69.49,1106600.0,37.7726,38.0187,37.7617,37.9968,1106600.0
2009-03-18 15:45:00,69.47,69.51,69.19,69.33,776300.0,37.9859,38.0078,37.8328,37.9093,776300.0
2009-03-18 15:50:00,69.33,69.52,69.33,69.47,739100.0,37.9093,38.0132,37.9093,37.9859,739100.0
2009-03-18 15:55:00,69.47,69.53,69.06,69.27,1504800.0,37.9859,38.0187,37.7617,37.8765,1504800.0
2009-03-19 09:30:00,70.29,70.43,69.86,70.1,1415800.0,38.4343,38.5108,38.1991,38.3304,1415800.0
2009-03-19 09:35:00,70.1,70.16,69.7,70.1,879600.0,38.3304,38.3632,38.1117,38.3304,879600.0
2009-03-19 09:40:00,70.11,70.26,70.03,70.03,751000.0,38.3358,38.4179,38.2921,38.2921,751000.0
2009-03-19 09:45:00,70.03,70.4,69.95,70.37,657200.0,38.2921,38.4944,38.2484,38.478,657200.0
2009-03-19 09:50:00,70.37,70.38,69.92,69.96,701500.0,38.478,38.4835,38.232,38.2538,701500.0
2009-03-19 09:55:00,69.95,69.98,69.66,69.69,704700.0,38.2484,38.2648,38.0898,38.1062,704700.0
2009-03-19 10:00:00,69.68,69.99,69.66,69.81,688200.0,38.1007,38.2702,38.0898,38.1718,688200.0
2009-03-19 10:05:00,69.81,69.85,69.49,69.57,455300.0,38.1718,38.1937,37.9968,38.0406,455300.0
2009-03-19 10:10:00,69.57,69.86,69.45,69.72,661500.0,38.0406,38.1991,37.975,38.1226,661500.0
2009-03-19 10:15:00,69.72,69.82,69.56,69.79,543900.0,38.1226,38.1773,38.0351,38.1609,543900.0
2009-03-19 10:20:00,69.78,70.01,69.72,69.96,568000.0,38.1554,38.2812,38.1226,38.2538,568000.0
2009-03-19 10:25:00,69.97,69.99,69.81,69.81,338300.0,38.2593,38.2702,38.1718,38.1718,338300.0
2009-03-19 10:30:00,69.82,70.0,69.8,69.99,330200.0,38.1773,38.2757,38.1663,38.2702,330200.0
2009-03-19 10:35:00,69.98,70.01,69.9,69.97,318800.0,38.2648,38.2812,38.221,38.2593,318800.0
2009-03-19 10:40:00,69.97,70.18,69.86,69.86,358700.0,38.2593,38.3741,38.1991,38.1991,358700.0
2009-03-19 10:45:00,69.86,69.89,69.68,69.74,473800.0,38.1991,38.2156,38.1007,38.1335,473800.0
2009-03-19 10:50:00,69.74,69.75,69.6,69.61,353300.0,38.1335,38.139,38.057,38.0625,353300.0
2009-03-19 10:55:00,69.61,69.65,69.41,69.43,459400.0,38.0625,38.0843,37.9531,37.964,459400.0
2009-03-19 11:00:00,69.42,69.6,69.25,69.26,462000.0,37.9586,38.057,37.8656,37.8711,462000.0
2009-03-19 11:05:00,69.26,69.41,69.24,69.25,438500.0,37.8711,37.9531,37.8601,37.8656,438500.0
2009-03-19 11:10:00,69.25,69.28,69.13,69.27,421900.0,37.8656,37.882,37.8,37.8765,421900.0
2009-03-19 11:15:00,69.27,69.33,69.15,69.33,383600.0,37.8765,37.9093,37.8109,37.9093,383600.0
2009-03-19 11:20:00,69.33,69.53,69.3,69.47,406100.0,37.9093,38.0187,37.8929,37.9859,406100.0
2009-03-19 11:25:00,69.48,69.56,69.07,69.07,399200.0,37.9914,38.0351,37.7672,37.7672,399200.0
2009-03-19 11:30:00,69.07,69.11,69.01,69.03,500000.0,37.7672,37.7891,37.7344,37.7453,500000.0
2009-03-19 11:35:00,69.03,69.09,68.72,68.72,515800.0,37.7453,37.7781,37.5758,37.5758,515800.0
2009-03-19 11:40:00,68.74,68.75,68.5,68.55,676500.0,37.5867,37.5922,37.4555,37.4828,676500.0
2009-03-19 11:45:00,68.54,68.62,68.31,68.59,545500.0,37.4774,37.5211,37.3516,37.5047,545500.0
2009-03-19 11:50:00,68.59,68.64,68.4,68.64,391900.0,37.5047,37.5321,37.4008,37.5321,391900.0
2009-03-19 11:55:00,68.63,68.84,68.57,68.83,527500.0,37.5266,37.6414,37.4938,37.636,527500.0
2009-03-19 12:00:00,68.83,68.83,68.68,68.73,290100.0,37.636,37.636,37.5539,37.5813,290100.0
2009-03-19 12:05:00,68.74,68.74,68.6,68.66,241300.0,37.5867,37.5867,37.5102,37.543,241300.0
2009-03-19 12:10:00,68.66,68.8,68.62,68.74,295100.0,37.543,37.6195,37.5211,37.5867,295100.0
2009-03-19 12:15:00,68.73,68.73,68.55,68.55,199700.0,37.5813,37.5813,37.4828,37.4828,199700.0
2009-03-19 12:20:00,68.57,68.84,68.49,68.81,238400.0,37.4938,37.6414,37.45,37.625,238400.0
2009-03-19 12:25:00,68.8,68.86,68.66,68.85,212100.0,37.6195,37.6524,37.543,37.6469,212100.0
2009-03-19 12:30:00,68.85,68.93,68.82,68.91,176000.0,37.6469,37.6906,37.6305,37.6797,176000.0
2009-03-19 12:35:00,68.91,69.05,68.78,68.92,285900.0,37.6797,37.7562,37.6086,37.6852,285900.0
2009-03-19 12:40:00,68.92,69.13,68.84,69.13,249000.0,37.6852,37.8,37.6414,37.8,249000.0
2009-03-19 12:45:00,69.13,69.28,69.08,69.25,316200.0,37.8,37.882,37.7726,37.8656,316200.0
2009-03-19 12:50:00,69.25,69.27,69.07,69.15,248000.0,37.8656,37.8765,37.7672,37.8109,248000.0
2009-03-19 12:55:00,69.16,69.25,68.95,68.99,248200.0,37.8164,37.8656,37.7016,37.7234,248200.0
2009-03-19 13:00:00,68.98,69.13,68.95,69.06,170900.0,37.718,37.8,37.7016,37.7617,170900.0
2009-03-19 13:05:00,69.06,69.16,68.98,69.02,213000.0,37.7617,37.8164,37.718,37.7398,213000.0
2009-03-19 13:10:00,69.02,69.22,68.98,69.21,265000.0,37.7398,37.8492,37.718,37.8437,265000.0
2009-03-19 13:15:00,69.2,69.34,69.1,69.28,268500.0,37.8383,37.9148,37.7836,37.882,268500.0
2009-03-19 13:20:00,69.27,69.42,69.22,69.37,250600.0,37.8765,37.9586,37.8492,37.9312,250600.0
2009-03-19 13:25:00,69.37,69.37,69.16,69.18,164600.0,37.9312,37.9312,37.8164,37.8273,164600.0
2009-03-19 13:30:00,69.18,69.27,69.1,69.24,325100.0,37.8273,37.8765,37.7836,37.8601,325100.0
2009-03-19 13:35:00,69.19,69.21,69.03,69.14,344300.0,37.8328,37.8437,37.7453,37.8055,344300.0
2009-03-19 13:40:00,69.14,69.2,69.06,69.1,191900.0,37.8055,37.8383,37.7617,37.7836,191900.0
2009-03-19 13:45:00,69.1,69.37,69.1,69.31,324900.0,37.7836,37.9312,37.7836,37.8984,324900.0
2009-03-19 13:50:00,69.31,69.35,69.17,69.27,304600.0,37.8984,37.9203,37.8219,37.8765,304600.0
2009-03-19 13:55:00,69.27,69.27,69.11,69.14,265700.0,37.8765,37.8765,37.7891,37.8055,265700.0
2009-03-19 14:00:00,69.15,69.25,69.0,69.21,337300.0,37.8109,37.8656,37.7289,37.8437,337300.0
2009-03-19 14:05:00,69.21,69.28,69.04,69.09,384000.0,37.8437,37.882,37.7508,37.7781,384000.0
2009-03-19 14:10:00,69.08,69.13,68.94,69.11,273800.0,37.7726,37.8,37.6961,37.7891,273800.0
2009-03-19 14:15:00,69.12,69.13,68.87,69.02,283900.0,37.7945,37.8,37.6578,37.7398,283900.0
2009-03-19 14:20:00,69.02,69.03,68.67,68.67,319200.0,37.7398,37.7453,37.5485,37.5485,319200.0
2009-03-19 14:25:00,68.67,68.79,68.67,68.79,201800.0,37.5485,37.6141,37.5485,37.6141,201800.0
2009-03-19 14:30:00,68.78,68.84,68.59,68.83,361700.0,37.6086,37.6414,37.5047,37.636,361700.0
2009-03-19 14:35:00,68.78,68.86,68.57,68.72,326600.0,37.6086,37.6524,37.4938,37.5758,326600.0
2009-03-19 14:40:00,68.72,68.81,68.52,68.68,334600.0,37.5758,37.625,37.4664,37.5539,334600.0
2009-03-19 14:45:00,68.67,68.82,68.61,68.75,341500.0,37.5485,37.6305,37.5157,37.5922,341500.0
2009-03-19 14:50:00,68.75,68.82,68.52,68.6,375500.0,37.5922,37.6305,37.4664,37.5102,375500.0
2009-03-19 14:55:00,68.59,68.74,68.57,68.68,319900.0,37.5047,37.5867,37.4938,37.5539,319900.0
2009-03-19 15:00:00,68.67,68.96,68.66,68.88,582500.0,37.5485,37.707,37.543,37.6633,582500.0
2009-03-19 15:05:00,68.89,68.89,68.67,68.7,359000.0,37.6688,37.6688,37.5485,37.5649,359000.0
2009-03-19 15:10:00,68.66,68.72,68.51,68.55,406100.0,37.543,37.5758,37.461,37.4828,406100.0
2009-03-19 15:15:00,68.55,68.67,68.54,68.6,387300.0,37.4828,37.5485,37.4774,37.5102,387300.0
2009-03-19 15:20:00,68.61,68.77,68.54,68.58,479600.0,37.5157,37.6031,37.4774,37.4993,479600.0
2009-03-19 15:25:00,68.59,68.59,68.45,68.57,488400.0,37.5047,37.5047,37.4282,37.4938,488400.0
2009-03-19 15:30:00,68.56,68.82,68.52,68.65,665100.0,37.4883,37.6305,37.4664,37.5375,665100.0
2009-03-19 15:35:00,68.65,68.77,68.41,68.41,577400.0,37.5375,37.6031,37.4063,37.4063,577400.0
2009-03-19 15:40:00,68.42,68.45,68.15,68.39,812300.0,37.4118,37.4282,37.2641,37.3954,812300.0
2009-03-19 15:45:00,68.4,68.59,68.26,68.26,686000.0,37.4008,37.5047,37.3243,37.3243,686000.0
2009-03-19 15:50:00,68.26,68.38,68.01,68.03,861900.0,37.3243,37.3899,37.1876,37.1985,861900.0
2009-03-19 15:55:00,68.04,68.25,67.94,68.2,1421700.0,37.204,37.3188,37.1493,37.2915,1421700.0
2009-03-20 09:30:00,68.63,68.87,68.25,68.41,10079100.0,37.5266,37.6578,37.3188,37.4063,10079100.0
2009-03-20 09:35:00,68.42,68.85,68.41,68.69,704300.0,37.4118,37.6469,37.4063,37.5594,704300.0
2009-03-20 09:40:00,68.7,69.1,68.48,68.95,707900.0,37.5649,37.7836,37.4446,37.7016,707900.0
2009-03-20 09:45:00,68.96,69.05,68.8,68.91,447200.0,37.707,37.7562,37.6195,37.6797,447200.0
2009-03-20 09:50:00,68.91,68.95,68.56,68.6,669600.0,37.6797,37.7016,37.4883,37.5102,669600.0
2009-03-20 09:55:00,68.6,68.63,68.18,68.33,601900.0,37.5102,37.5266,37.2805,37.3626,601900.0
2009-03-20 10:00:00,68.33,68.44,68.27,68.37,403700.0,37.3626,37.4227,37.3297,37.3844,403700.0
2009-03-20 10:05:00,68.37,68.54,68.18,68.47,552200.0,37.3844,37.4774,37.2805,37.4391,552200.0
2009-03-20 10:10:00,68.46,68.47,68.32,68.41,322300.0,37.4336,37.4391,37.3571,37.4063,322300.0
2009-03-20 10:15:00,68.41,68.66,68.39,68.49,482400.0,37.4063,37.543,37.3954,37.45,482400.0
2009-03-20 10:20:00,68.49,68.7,68.48,68.68,300300.0,37.45,37.5649,37.4446,37.5539,300300.0
2009-03-20 10:25:00,68.68,68.88,68.65,68.86,380900.0,37.5539,37.6633,37.5375,37.6524,380900.0
2009-03-20 10:30:00,68.86,68.98,68.8,68.94,496800.0,37.6524,37.718,37.6195,37.6961,496800.0
2009-03-20 10:35:00,68.94,69.07,68.8,69.05,486200.0,37.6961,37.7672,37.6195,37.7562,486200.0
2009-03-20 10:40:00,69.05,69.06,68.9,68.97,480700.0,37.7562,37.7617,37.6742,37.7125,480700.0
2009-03-20 10:45:00,68.98,69.2,68.95,69.19,366300.0,37.718,37.8383,37.7016,37.8328,366300.0
2009-03-20 10:50:00,69.2,69.4,69.13,69.4,386700.0,37.8383,37.9476,37.8,37.9476,386700.0
2009-03-20 10:55:00,69.38,69.44,69.24,69.26,428400.0,37.9367,37.9695,37.8601,37.8711,428400.0
2009-03-20 11:00:00,69.26,69.27,69.12,69.15,273500.0,37.8711,37.8765,37.7945,37.8109,273500.0
2009-03-20 11:05:00,69.15,69.19,69.07,69.12,355000.0,37.8109,37.8328,37.7672,37.7945,355000.0
2009-03-20 11:10:00,69.12,69.12,68.99,69.01,293200.0,37.7945,37.7945,37.7234,37.7344,293200.0
2009-03-20 11:15:00,69.01,69.06,68.88,68.93,378500.0,37.7344,37.7617,37.6633,37.6906,378500.0
2009-03-20 11:20:00,68.93,68.97,68.75,68.75,405600.0,37.6906,37.7125,37.5922,37.5922,405600.0
2009-03-20 11:25:00,68.74,68.98,68.73,68.97,318900.0,37.5867,37.718,37.5813,37.7125,318900.0
2009-03-20 11:30:00,68.97,69.2,68.94,69.15,280800.0,37.7125,37.8383,37.6961,37.8109,280800.0
2009-03-20 11:35:00,69.15,69.18,69.08,69.17,198700.0,37.8109,37.8273,37.7726,37.8219,198700.0
2009-03-20 11:40:00,69.17,69.2,69.1,69.2,301000.0,37.8219,37.8383,37.7836,37.8383,301000.0
2009-03-20 11:45:00,69.2,69.2,68.99,68.99,427300.0,37.8383,37.8383,37.7234,37.7234,427300.0
2009-03-20 11:50:00,68.98,69.08,68.97,69.08,316300.0,37.718,37.7726,37.7125,37.7726,316300.0
2009-03-20 11:55:00,69.07,69.08,68.94,68.99,188900.0,37.7672,37.7726,37.6961,37.7234,188900.0
2009-03-20 12:00:00,68.99,69.07,68.88,68.89,196500.0,37.7234,37.7672,37.6633,37.6688,196500.0
2009-03-20 12:05:00,68.88,68.99,68.84,68.84,229600.0,37.6633,37.7234,37.6414,37.6414,229600.0
2009-03-20 12:10:00,68.84,69.0,68.8,69.0,194200.0,37.6414,37.7289,37.6195,37.7289,194200.0
2009-03-20 12:15:00,69.0,69.09,68.93,69.09,244400.0,37.7289,37.7781,37.6906,37.7781,244400.0
2009-03-20 12:20:00,69.09,69.17,69.02,69.07,201200.0,37.7781,37.8219,37.7398,37.7672,201200.0
2009-03-20 12:25:00,69.05,69.07,68.96,69.0,151900.0,37.7562,37.7672,37.707,37.7289,151900.0
2009-03-20 12:30:00,68.99,69.2,68.95,69.14,267000.0,37.7234,37.8383,37.7016,37.8055,267000.0
2009-03-20 12:35:00,69.13,69.14,68.86,68.9,241100.0,37.8,37.8055,37.6524,37.6742,241100.0
2009-03-20 12:40:00,68.9,68.94,68.75,68.84,253400.0,37.6742,37.6961,37.5922,37.6414,253400.0
2009-03-20 12:45:00,68.85,68.85,68.56,68.58,401400.0,37.6469,37.6469,37.4883,37.4993,401400.0
2009-03-20 12:50:00,68.59,68.59,68.37,68.44,421300.0,37.5047,37.5047,37.3844,37.4227,421300.0
2009-03-20 12:55:00,68.44,68.51,68.28,68.46,301000.0,37.4227,37.461,37.3352,37.4336,301000.0
2009-03-20 13:00:00,68.46,68.6,68.42,68.6,195000.0,37.4336,37.5102,37.4118,37.5102,195000.0
2009-03-20 13:05:00,68.6,68.71,68.55,68.55,290600.0,37.5102,37.5703,37.4828,37.4828,290600.0
2009-03-20 13:10:00,68.54,68.56,68.4,68.56,318200.0,37.4774,37.4883,37.4008,37.4883,318200.0
2009-03-20 13:15:00,68.54,68.62,68.47,68.47,201200.0,37.4774,37.5211,37.4391,37.4391,201200.0
2009-03-20 13:20:00,68.47,68.48,68.21,68.27,366700.0,37.4391,37.4446,37.2969,37.3297,366700.0
2009-03-20 13:25:00,68.25,68.28,68.06,68.13,249600.0,37.3188,37.3352,37.2149,37.2532,249600.0
2009-03-20 13:30:00,68.13,68.29,68.11,68.24,252600.0,37.2532,37.3407,37.2423,37.3133,252600.0
2009-03-20 13:35:00,68.24,68.25,67.84,67.88,439800.0,37.3133,37.3188,37.0946,37.1165,439800.0
2009-03-20 13:40:00,67.89,67.97,67.81,67.84,249500.0,37.122,37.1657,37.0782,37.0946,249500.0
2009-03-20 13:45:00,67.83,67.83,67.57,67.69,380600.0,37.0892,37.0892,36.947,37.0126,380600.0
2009-03-20 13:50:00,67.7,67.88,67.53,67.59,382100.0,37.0181,37.1165,36.9251,36.9579,382100.0
2009-03-20 13:55:00,67.58,67.65,67.41,67.45,374900.0,36.9525,36.9907,36.8595,36.8814,374900.0
2009-03-20 14:00:00,67.45,67.59,67.36,67.59,340400.0,36.8814,36.9579,36.8322,36.9579,340400.0
2009-03-20 14:05:00,67.59,67.59,67.29,67.41,389200.0,36.9579,36.9579,36.7939,36.8595,389200.0
2009-03-20 14:10:00,67.42,67.52,67.33,67.43,273500.0,36.865,36.9196,36.8158,36.8704,273500.0
2009-03-20 14:15:00,67.44,67.47,67.37,67.45,282500.0,36.8759,36.8923,36.8376,36.8814,282500.0
2009-03-20 14:20:00,67.45,67.52,67.26,67.27,303800.0,36.8814,36.9196,36.7775,36.7829,303800.0
2009-03-20 14:25:00,67.27,67.31,67.12,67.21,464900.0,36.7829,36.8048,36.7009,36.7501,464900.0
2009-03-20 14:30:00,67.21,67.27,67.1,67.16,385600.0,36.7501,36.7829,36.69,36.7228,385600.0
2009-03-20 14:35:00,67.16,67.2,67.05,67.2,371500.0,36.7228,36.7447,36.6627,36.7447,371500.0
2009-03-20 14:40:00,67.2,67.2,66.86,66.97,434900.0,36.7447,36.7447,36.5588,36.6189,434900.0
2009-03-20 14:45:00,66.97,67.15,66.86,67.05,325400.0,36.6189,36.7173,36.5588,36.6627,325400.0
2009-03-20 14:50:00,67.05,67.14,66.89,67.05,308700.0,36.6627,36.7119,36.5752,36.6627,308700.0
2009-03-20 14:55:00,67.06,67.18,66.88,67.12,356200.0,36.6681,36.7337,36.5697,36.7009,356200.0
2009-03-20 15:00:00,67.12,67.4,67.11,67.12,456800.0,36.7009,36.854,36.6955,36.7009,456800.0
2009-03-20 15:05:00,67.12,67.3,67.09,67.19,473700.0,36.7009,36.7994,36.6845,36.7392,473700.0
2009-03-20 15:10:00,67.19,67.28,66.88,66.88,573400.0,36.7392,36.7884,36.5697,36.5697,573400.0
2009-03-20 15:15:00,66.88,66.92,66.73,66.79,544300.0,36.5697,36.5916,36.4877,36.5205,544300.0
2009-03-20 15:20:00,66.79,67.1,66.77,67.1,643200.0,36.5205,36.69,36.5096,36.69,643200.0
2009-03-20 15:25:00,67.1,67.1,66.78,66.82,582900.0,36.69,36.69,36.515,36.5369,582900.0
2009-03-20 15:30:00,66.83,67.02,66.59,67.02,1173400.0,36.5424,36.6462,36.4111,36.6462,1173400.0
2009-03-20 15:35:00,67.01,67.08,66.55,66.65,1046100.0,36.6408,36.6791,36.3893,36.4439,1046100.0
2009-03-20 15:40:00,66.65,66.68,66.39,66.51,1344300.0,36.4439,36.4603,36.3018,36.3674,1344300.0
2009-03-20 15:45:00,66.49,66.51,66.21,66.28,1097600.0,36.3564,36.3674,36.2033,36.2416,1097600.0
2009-03-20 15:50:00,66.25,66.44,66.13,66.18,1805600.0,36.2252,36.3291,36.1596,36.1869,1805600.0
2009-03-20 15:55:00,66.17,66.22,65.67,65.74,4035300.0,36.1815,36.2088,35.9081,35.9464,4035300.0
2009-03-23 09:30:00,66.99,67.19,66.86,67.17,882600.0,36.6298,36.7392,36.5588,36.7283,882600.0
2009-03-23 09:35:00,67.18,67.25,67.07,67.17,905000.0,36.7337,36.772,36.6736,36.7283,905000.0
2009-03-23 09:40:00,67.17,67.2,66.9,67.07,686500.0,36.7283,36.7447,36.5806,36.6736,686500.0
2009-03-23 09:45:00,67.07,67.4,67.07,67.31,631200.0,36.6736,36.854,36.6736,36.8048,631200.0
2009-03-23 09:50:00,67.3,67.47,67.24,67.42,597900.0,36.7994,36.8923,36.7665,36.865,597900.0
2009-03-23 09:55:00,67.44,67.6,67.4,67.56,670900.0,36.8759,36.9634,36.854,36.9415,670900.0
2009-03-23 10:00:00,67.56,67.98,67.56,67.89,918500.0,36.9415,37.1712,36.9415,37.122,918500.0
2009-03-23 10:05:00,67.88,68.08,67.84,67.96,663500.0,37.1165,37.2259,37.0946,37.1602,663500.0
2009-03-23 10:10:00,67.95,68.33,67.87,68.21,715200.0,37.1548,37.3626,37.111,37.2969,715200.0
2009-03-23 10:15:00,68.22,68.58,68.22,68.52,759800.0,37.3024,37.4993,37.3024,37.4664,759800.0
2009-03-23 10:20:00,68.52,68.79,68.51,68.68,719900.0,37.4664,37.6141,37.461,37.5539,719900.0
2009-03-23 10:25:00,68.69,68.79,68.53,68.6,623600.0,37.5594,37.6141,37.4719,37.5102,623600.0
2009-03-23 10:30:00,68.61,68.93,68.59,68.84,440200.0,37.5157,37.6906,37.5047,37.6414,440200.0
2009-03-23 10:35:00,68.85,68.97,68.8,68.88,875600.0,37.6469,37.7125,37.6195,37.6633,875600.0
2009-03-23 10:40:00,68.88,68.88,68.7,68.8,492700.0,37.6633,37.6633,37.5649,37.6195,492700.0
2009-03-23 10:45:00,68.8,68.81,68.61,68.68,370000.0,37.6195,37.625,37.5157,37.5539,370000.0
2009-03-23 10:50:00,68.69,68.94,68.66,68.88,432100.0,37.5594,37.6961,37.543,37.6633,432100.0
2009-03-23 10:55:00,68.88,69.2,68.86,69.14,755600.0,37.6633,37.8383,37.6524,37.8055,755600.0
2009-03-23 11:00:00,69.14,69.29,69.1,69.15,646200.0,37.8055,37.8875,37.7836,37.8109,646200.0
2009-03-23 11:05:00,69.14,69.23,69.1,69.14,524900.0,37.8055,37.8547,37.7836,37.8055,524900.0
2009-03-23 11:10:00,69.14,69.14,68.96,69.01,475300.0,37.8055,37.8055,37.707,37.7344,475300.0
2009-03-23 11:15:00,69.02,69.08,68.93,68.94,268300.0,37.7398,37.7726,37.6906,37.6961,268300.0
2009-03-23 11:20:00,68.95,69.02,68.79,68.88,338800.0,37.7016,37.7398,37.6141,37.6633,338800.0
2009-03-23 11:25:00,68.89,68.95,68.83,68.94,412500.0,37.6688,37.7016,37.636,37.6961,412500.0
2009-03-23 11:30:00,68.94,69.06,68.88,68.9,350300.0,37.6961,37.7617,37.6633,37.6742,350300.0
2009-03-23 11:35:00,68.9,68.97,68.84,68.85,474900.0,37.6742,37.7125,37.6414,37.6469,474900.0
2009-03-23 11:40:00,68.84,68.9,68.73,68.74,486200.0,37.6414,37.6742,37.5813,37.5867,486200.0
2009-03-23 11:45:00,68.74,68.86,68.73,68.85,391000.0,37.5867,37.6524,37.5813,37.6469,391000.0
2009-03-23 11:50:00,68.85,69.17,68.83,69.13,454200.0,37.6469,37.8219,37.636,37.8,454200.0
2009-03-23 11:55:00,69.14,69.22,69.05,69.07,620500.0,37.8055,37.8492,37.7562,37.7672,620500.0
2009-03-23 12:00:00,69.07,69.09,68.92,68.97,354400.0,37.7672,37.7781,37.6852,37.7125,354400.0
2009-03-23 12:05:00,68.96,69.09,68.94,69.06,213100.0,37.707,37.7781,37.6961,37.7617,213100.0
2009-03-23 12:10:00,69.06,69.18,69.05,69.09,346600.0,37.7617,37.8273,37.7562,37.7781,346600.0
2009-03-23 12:15:00,69.1,69.17,69.06,69.07,364300.0,37.7836,37.8219,37.7617,37.7672,364300.0
2009-03-23 12:20:00,69.07,69.11,69.0,69.08,238200.0,37.7672,37.7891,37.7289,37.7726,238200.0
2009-03-23 12:25:00,69.08,69.09,68.94,69.07,282300.0,37.7726,37.7781,37.6961,37.7672,282300.0
2009-03-23 12:30:00,69.07,69.1,69.02,69.04,306200.0,37.7672,37.7836,37.7398,37.7508,306200.0
2009-03-23 12:35:00,69.04,69.06,68.98,69.02,247000.0,37.7508,37.7617,37.718,37.7398,247000.0
2009-03-23 12:40:00,69.03,69.09,68.95,68.99,218500.0,37.7453,37.7781,37.7016,37.7234,218500.0
2009-03-23 12:45:00,69.0,69.08,68.99,69.07,158300.0,37.7289,37.7726,37.7234,37.7672,158300.0
2009-03-23 12:50:00,69.07,69.17,69.03,69.04,342600.0,37.7672,37.8219,37.7453,37.7508,342600.0
2009-03-23 12:55:00,69.05,69.11,68.95,68.99,274100.0,37.7562,37.7891,37.7016,37.7234,274100.0
2009-03-23 13:00:00,68.99,69.05,68.89,68.98,259300.0,37.7234,37.7562,37.6688,37.718,259300.0
2009-03-23 13:05:00,68.98,69.09,68.98,69.04,221800.0,37.718,37.7781,37.718,37.7508,221800.0
2009-03-23 13:10:00,69.04,69.34,69.03,69.34,591400.0,37.7508,37.9148,37.7453,37.9148,591400.0
2009-03-23 13:15:00,69.33,69.39,69.17,69.22,383200.0,37.9093,37.9422,37.8219,37.8492,383200.0
2009-03-23 13:20:00,69.22,69.28,69.09,69.09,232000.0,37.8492,37.882,37.7781,37.7781,232000.0
2009-03-23 13:25:00,69.09,69.11,68.88,68.88,567800.0,37.7781,37.7891,37.6633,37.6633,567800.0
2009-03-23 13:30:00,68.9,68.97,68.73,68.84,419000.0,37.6742,37.7125,37.5813,37.6414,419000.0
2009-03-23 13:35:00,68.84,68.95,68.73,68.92,358500.0,37.6414,37.7016,37.5813,37.6852,358500.0
2009-03-23 13:40:00,68.91,68.92,68.82,68.86,320000.0,37.6797,37.6852,37.6305,37.6524,320000.0
2009-03-23 13:45:00,68.85,69.03,68.85,68.98,360800.0,37.6469,37.7453,37.6469,37.718,360800.0
2009-03-23 13:50:00,68.99,69.04,68.83,68.88,194600.0,37.7234,37.7508,37.636,37.6633,194600.0
2009-03-23 13:55:00,68.89,68.92,68.81,68.89,234500.0,37.6688,37.6852,37.625,37.6688,234500.0
2009-03-23 14:00:00,68.88,69.05,68.87,68.95,399000.0,37.6633,37.7562,37.6578,37.7016,399000.0
2009-03-23 14:05:00,68.96,68.97,68.85,68.87,218000.0,37.707,37.7125,37.6469,37.6578,218000.0
2009-03-23 14:10:00,68.87,68.89,68.6,68.71,413000.0,37.6578,37.6688,37.5102,37.5703,413000.0
2009-03-23 14:15:00,68.7,68.75,68.65,68.73,260400.0,37.5649,37.5922,37.5375,37.5813,260400.0
2009-03-23 14:20:00,68.73,68.82,68.69,68.75,276100.0,37.5813,37.6305,37.5594,37.5922,276100.0
2009-03-23 14:25:00,68.76,69.05,68.75,69.04,448300.0,37.5977,37.7562,37.5922,37.7508,448300.0
2009-03-23 14:30:00,69.0,69.09,68.98,69.06,346400.0,37.7289,37.7781,37.718,37.7617,346400.0
2009-03-23 14:35:00,69.06,69.19,69.05,69.09,292000.0,37.7617,37.8328,37.7562,37.7781,292000.0
2009-03-23 14:40:00,69.1,69.19,69.08,69.14,316900.0,37.7836,37.8328,37.7726,37.8055,316900.0
2009-03-23 14:45:00,69.14,69.34,69.09,69.32,482000.0,37.8055,37.9148,37.7781,37.9039,482000.0
2009-03-23 14:50:00,69.32,69.87,69.27,69.73,1191300.0,37.9039,38.2046,37.8765,38.1281,1191300.0
2009-03-23 14:55:00,69.73,69.87,69.64,69.82,835100.0,38.1281,38.2046,38.0789,38.1773,835100.0
2009-03-23 15:00:00,69.82,69.83,69.58,69.74,791700.0,38.1773,38.1827,38.046,38.1335,791700.0
2009-03-23 15:05:00,69.74,69.84,69.59,69.63,552400.0,38.1335,38.1882,38.0515,38.0734,552400.0
2009-03-23 15:10:00,69.63,69.9,69.61,69.84,561400.0,38.0734,38.221,38.0625,38.1882,561400.0
2009-03-23 15:15:00,69.85,70.04,69.81,69.96,989200.0,38.1937,38.2976,38.1718,38.2538,989200.0
2009-03-23 15:20:00,69.96,70.02,69.83,69.92,563300.0,38.2538,38.2866,38.1827,38.232,563300.0
2009-03-23 15:25:00,69.92,69.99,69.81,69.98,734800.0,38.232,38.2702,38.1718,38.2648,734800.0
2009-03-23 15:30:00,69.99,70.08,69.91,69.94,806700.0,38.2702,38.3194,38.2265,38.2429,806700.0
2009-03-23 15:35:00,69.94,70.13,69.81,70.13,966800.0,38.2429,38.3468,38.1718,38.3468,966800.0
2009-03-23 15:40:00,70.13,70.29,69.96,70.04,1350500.0,38.3468,38.4343,38.2538,38.2976,1350500.0
2009-03-23 15:45:00,70.04,70.18,69.93,70.18,1645100.0,38.2976,38.3741,38.2374,38.3741,1645100.0
2009-03-23 15:50:00,70.17,70.55,70.14,70.37,1581700.0,38.3687,38.5764,38.3523,38.478,1581700.0
2009-03-23 15:55:00,70.37,70.82,70.28,70.74,2173500.0,38.478,38.7241,38.4288,38.6803,2173500.0
2009-03-24 09:30:00,69.6,70.21,69.31,70.04,1233200.0,38.057,38.3905,37.8984,38.2976,1233200.0
2009-03-24 09:35:00,70.04,70.06,69.52,69.53,839600.0,38.2976,38.3085,38.0132,38.0187,839600.0
2009-03-24 09:40:00,69.53,69.94,69.52,69.75,650700.0,38.0187,38.2429,38.0132,38.139,650700.0
2009-03-24 09:45:00,69.76,69.84,69.5,69.78,554300.0,38.1445,38.1882,38.0023,38.1554,554300.0
2009-03-24 09:50:00,69.79,69.83,69.65,69.7,455400.0,38.1609,38.1827,38.0843,38.1117,455400.0
2009-03-24 09:55:00,69.7,69.9,69.67,69.83,570900.0,38.1117,38.221,38.0953,38.1827,570900.0
2009-03-24 10:00:00,69.83,70.11,69.79,69.99,723000.0,38.1827,38.3358,38.1609,38.2702,723000.0
2009-03-24 10:05:00,69.99,70.1,69.87,69.93,609600.0,38.2702,38.3304,38.2046,38.2374,609600.0
2009-03-24 10:10:00,69.93,70.08,69.72,69.82,602600.0,38.2374,38.3194,38.1226,38.1773,602600.0
2009-03-24 10:15:00,69.82,69.89,69.6,69.61,414300.0,38.1773,38.2156,38.057,38.0625,414300.0
2009-03-24 10:20:00,69.62,69.71,69.43,69.45,365500.0,38.0679,38.1171,37.964,37.975,365500.0
2009-03-24 10:25:00,69.45,69.63,69.35,69.36,335300.0,37.975,38.0734,37.9203,37.9258,335300.0
2009-03-24 10:30:00,69.36,69.52,69.25,69.47,344100.0,37.9258,38.0132,37.8656,37.9859,344100.0
2009-03-24 10:35:00,69.47,69.49,69.24,69.45,302700.0,37.9859,37.9968,37.8601,37.975,302700.0
2009-03-24 10:40:00,69.45,69.63,69.4,69.53,342000.0,37.975,38.0734,37.9476,38.0187,342000.0
2009-03-24 10:45:00,69.52,69.57,69.39,69.51,293300.0,38.0132,38.0406,37.9422,38.0078,293300.0
2009-03-24 10:50:00,69.51,69.76,69.51,69.69,249400.0,38.0078,38.1445,38.0078,38.1062,249400.0
2009-03-24 10:55:00,69.67,69.87,69.67,69.76,264100.0,38.0953,38.2046,38.0953,38.1445,264100.0
2009-03-24 11:00:00,69.75,69.81,69.62,69.77,410000.0,38.139,38.1718,38.0679,38.1499,410000.0
2009-03-24 11:05:00,69.77,70.1,69.74,70.05,408800.0,38.1499,38.3304,38.1335,38.303,408800.0
2009-03-24 11:10:00,70.05,70.07,69.91,69.92,492900.0,38.303,38.314,38.2265,38.232,492900.0
2009-03-24 11:15:00,69.91,69.94,69.72,69.75,260900.0,38.2265,38.2429,38.1226,38.139,260900.0
2009-03-24 11:20:00,69.76,70.07,69.74,70.02,350100.0,38.1445,38.314,38.1335,38.2866,350100.0
2009-03-24 11:25:00,70.02,70.07,69.9,69.97,280400.0,38.2866,38.314,38.221,38.2593,280400.0
2009-03-24 11:30:00,69.94,69.97,69.75,69.77,290200.0,38.2429,38.2593,38.139,38.1499,290200.0
2009-03-24 11:35:00,69.77,69.99,69.77,69.96,286900.0,38.1499,38.2702,38.1499,38.2538,286900.0
2009-03-24 11:40:00,69.96,69.97,69.87,69.88,171400.0,38.2538,38.2593,38.2046,38.2101,171400.0
2009-03-24 11:45:00,69.88,69.9,69.8,69.87,184800.0,38.2101,38.221,38.1663,38.2046,184800.0
2009-03-24 11:50:00,69.87,69.94,69.75,69.8,181500.0,38.2046,38.2429,38.139,38.1663,181500.0
2009-03-24 11:55:00,69.8,69.82,69.68,69.73,163100.0,38.1663,38.1773,38.1007,38.1281,163100.0
2009-03-24 12:00:00,69.68,69.78,69.61,69.67,194700.0,38.1007,38.1554,38.0625,38.0953,194700.0
2009-03-24 12:05:00,69.67,69.71,69.52,69.52,268700.0,38.0953,38.1171,38.0132,38.0132,268700.0
2009-03-24 12:10:00,69.52,69.63,69.44,69.6,287800.0,38.0132,38.0734,37.9695,38.057,287800.0
2009-03-24 12:15:00,69.6,69.77,69.59,69.74,173900.0,38.057,38.1499,38.0515,38.1335,173900.0
2009-03-24 12:20:00,69.73,69.82,69.72,69.8,152500.0,38.1281,38.1773,38.1226,38.1663,152500.0
2009-03-24 12:25:00,69.81,69.95,69.79,69.94,146200.0,38.1718,38.2484,38.1609,38.2429,146200.0
2009-03-24 12:30:00,69.94,70.03,69.92,69.99,305900.0,38.2429,38.2921,38.232,38.2702,305900.0
2009-03-24 12:35:00,69.99,70.07,69.96,70.01,371100.0,38.2702,38.314,38.2538,38.2812,371100.0
2009-03-24 12:40:00,70.01,70.01,69.88,69.95,176700.0,38.2812,38.2812,38.2101,38.2484,176700.0
2009-03-24 12:45:00,69.95,70.09,69.93,70.09,250700.0,38.2484,38.3249,38.2374,38.3249,250700.0
2009-03-24 12:50:00,70.09,70.34,70.07,70.31,384800.0,38.3249,38.4616,38.314,38.4452,384800.0
2009-03-24 12:55:00,70.32,70.35,70.24,70.25,304800.0,38.4507,38.4671,38.4069,38.4124,304800.0
2009-03-24 13:00:00,70.25,70.27,70.12,70.21,301500.0,38.4124,38.4233,38.3413,38.3905,301500.0
2009-03-24 13:05:00,70.22,70.4,70.18,70.36,302000.0,38.396,38.4944,38.3741,38.4725,302000.0
2009-03-24 13:10:00,70.36,70.38,70.16,70.24,296800.0,38.4725,38.4835,38.3632,38.4069,296800.0
2009-03-24 13:15:00,70.25,70.44,70.16,70.4,244700.0,38.4124,38.5163,38.3632,38.4944,244700.0
2009-03-24 13:20:00,70.39,70.53,70.37,70.51,445900.0,38.489,38.5655,38.478,38.5546,445900.0
2009-03-24 13:25:00,70.5,70.69,70.36,70.4,437700.0,38.5491,38.653,38.4725,38.4944,437700.0
2009-03-24 13:30:00,70.39,70.4,70.01,70.05,289500.0,38.489,38.4944,38.2812,38.303,289500.0
2009-03-24 13:35:00,70.05,70.22,70.03,70.03,271000.0,38.303,38.396,38.2921,38.2921,271000.0
2009-03-24 13:40:00,70.04,70.17,70.03,70.07,152000.0,38.2976,38.3687,38.2921,38.314,152000.0
2009-03-24 13:45:00,70.07,70.16,69.88,69.89,204500.0,38.314,38.3632,38.2101,38.2156,204500.0
2009-03-24 13:50:00,69.89,69.95,69.76,69.82,226800.0,38.2156,38.2484,38.1445,38.1773,226800.0
2009-03-24 13:55:00,69.82,69.93,69.76,69.86,210200.0,38.1773,38.2374,38.1445,38.1991,210200.0
2009-03-24 14:00:00,69.85,69.9,69.79,69.88,164700.0,38.1937,38.221,38.1609,38.2101,164700.0
2009-03-24 14:05:00,69.88,70.14,69.88,70.1,264700.0,38.2101,38.3523,38.2101,38.3304,264700.0
2009-03-24 14:10:00,70.11,70.2,70.04,70.13,281400.0,38.3358,38.3851,38.2976,38.3468,281400.0
2009-03-24 14:15:00,70.13,70.31,70.06,70.3,325600.0,38.3468,38.4452,38.3085,38.4397,325600.0
2009-03-24 14:20:00,70.3,70.35,70.16,70.2,224900.0,38.4397,38.4671,38.3632,38.3851,224900.0
2009-03-24 14:25:00,70.2,70.22,69.99,70.04,274200.0,38.3851,38.396,38.2702,38.2976,274200.0
2009-03-24 14:30:00,70.04,70.17,70.0,70.08,296700.0,38.2976,38.3687,38.2757,38.3194,296700.0
2009-03-24 14:35:00,70.07,70.19,70.0,70.04,258200.0,38.314,38.3796,38.2757,38.2976,258200.0
2009-03-24 14:40:00,70.04,70.14,70.03,70.08,182700.0,38.2976,38.3523,38.2921,38.3194,182700.0
2009-03-24 14:45:00,70.08,70.26,70.03,70.15,242800.0,38.3194,38.4179,38.2921,38.3577,242800.0
2009-03-24 14:50:00,70.14,70.27,69.96,70.0,309700.0,38.3523,38.4233,38.2538,38.2757,309700.0
2009-03-24 14:55:00,70.0,70.1,69.89,70.09,225500.0,38.2757,38.3304,38.2156,38.3249,225500.0
2009-03-24 15:00:00,70.09,70.19,69.94,69.95,192600.0,38.3249,38.3796,38.2429,38.2484,192600.0
2009-03-24 15:05:00,69.96,69.96,69.72,69.88,249000.0,38.2538,38.2538,38.1226,38.2101,249000.0
2009-03-24 15:10:00,69.9,69.99,69.85,69.93,146200.0,38.221,38.2702,38.1937,38.2374,146200.0
2009-03-24 15:15:00,69.93,70.15,69.93,70.0,245500.0,38.2374,38.3577,38.2374,38.2757,245500.0
2009-03-24 15:20:00,70.0,70.15,69.82,69.84,326600.0,38.2757,38.3577,38.1773,38.1882,326600.0
2009-03-24 15:25:00,69.83,69.9,69.73,69.86,355600.0,38.1827,38.221,38.1281,38.1991,355600.0
2009-03-24 15:30:00,69.85,69.96,69.72,69.81,345100.0,38.1937,38.2538,38.1226,38.1718,345100.0
2009-03-24 15:35:00,69.82,70.0,69.76,69.81,494200.0,38.1773,38.2757,38.1445,38.1718,494200.0
2009-03-24 15:40:00,69.81,69.89,69.62,69.72,565300.0,38.1718,38.2156,38.0679,38.1226,565300.0
2009-03-24 15:45:00,69.72,69.92,69.69,69.72,496300.0,38.1226,38.232,38.1062,38.1226,496300.0
2009-03-24 15:50:00,69.71,69.72,69.41,69.43,632500.0,38.1171,38.1226,37.9531,37.964,632500.0
2009-03-24 15:55:00,69.43,69.52,69.15,69.33,1277200.0,37.964,38.0132,37.8109,37.9093,1277200.0
2009-03-25 09:30:00,69.7,69.96,69.41,69.89,705300.0,38.1117,38.2538,37.9531,38.2156,705300.0
2009-03-25 09:35:00,69.9,69.98,69.64,69.86,562300.0,38.221,38.2648,38.0789,38.1991,562300.0
2009-03-25 09:40:00,69.85,69.97,69.82,69.94,435000.0,38.1937,38.2593,38.1773,38.2429,435000.0
2009-03-25 09:45:00,69.93,70.0,69.74,70.0,474800.0,38.2374,38.2757,38.1335,38.2757,474800.0
2009-03-25 09:50:00,70.0,70.16,69.96,70.14,611100.0,38.2757,38.3632,38.2538,38.3523,611100.0
2009-03-25 09:55:00,70.14,70.36,70.01,70.26,575200.0,38.3523,38.4725,38.2812,38.4179,575200.0
2009-03-25 10:00:00,70.26,70.61,70.26,70.58,755100.0,38.4179,38.6092,38.4179,38.5928,755100.0
2009-03-25 10:05:00,70.59,70.64,70.3,70.6,715000.0,38.5983,38.6257,38.4397,38.6038,715000.0
2009-03-25 10:10:00,70.6,70.61,70.31,70.35,449900.0,38.6038,38.6092,38.4452,38.4671,449900.0
2009-03-25 10:15:00,70.35,70.48,70.23,70.39,481200.0,38.4671,38.5382,38.4015,38.489,481200.0
2009-03-25 10:20:00,70.4,70.42,70.3,70.34,351800.0,38.4944,38.5054,38.4397,38.4616,351800.0
2009-03-25 10:25:00,70.34,70.5,70.32,70.39,412200.0,38.4616,38.5491,38.4507,38.489,412200.0
2009-03-25 10:30:00,70.39,70.68,70.28,70.39,574900.0,38.489,38.6475,38.4288,38.489,574900.0
2009-03-25 10:35:00,70.39,70.94,70.39,70.91,708500.0,38.489,38.7897,38.489,38.7733,708500.0
2009-03-25 10:40:00,70.91,70.93,70.79,70.85,452800.0,38.7733,38.7842,38.7077,38.7405,452800.0
2009-03-25 10:45:00,70.84,70.89,70.71,70.76,400900.0,38.735,38.7623,38.6639,38.6913,400900.0
2009-03-25 10:50:00,70.76,70.89,70.74,70.87,368700.0,38.6913,38.7623,38.6803,38.7514,368700.0
2009-03-25 10:55:00,70.87,70.94,70.7,70.7,448500.0,38.7514,38.7897,38.6585,38.6585,448500.0
2009-03-25 11:00:00,70.7,70.91,70.68,70.88,375900.0,38.6585,38.7733,38.6475,38.7569,375900.0
2009-03-25 11:05:00,70.87,70.95,70.75,70.84,316000.0,38.7514,38.7952,38.6858,38.735,316000.0
2009-03-25 11:10:00,70.83,70.91,70.71,70.75,261400.0,38.7295,38.7733,38.6639,38.6858,261400.0
2009-03-25 11:15:00,70.74,70.82,70.61,70.69,401000.0,38.6803,38.7241,38.6092,38.653,401000.0
2009-03-25 11:20:00,70.69,70.81,70.63,70.79,285500.0,38.653,38.7186,38.6202,38.7077,285500.0
2009-03-25 11:25:00,70.77,70.82,70.71,70.77,220500.0,38.6967,38.7241,38.6639,38.6967,220500.0
2009-03-25 11:30:00,70.78,70.93,70.76,70.83,291100.0,38.7022,38.7842,38.6913,38.7295,291100.0
2009-03-25 11:35:00,70.85,70.88,70.7,70.86,200300.0,38.7405,38.7569,38.6585,38.7459,200300.0
2009-03-25 11:40:00,70.84,70.95,70.73,70.94,263300.0,38.735,38.7952,38.6749,38.7897,263300.0
2009-03-25 11:45:00,70.94,71.07,70.93,71.04,547100.0,38.7897,38.8608,38.7842,38.8444,547100.0
2009-03-25 11:50:00,71.04,71.06,70.97,70.97,258700.0,38.8444,38.8553,38.8061,38.8061,258700.0
2009-03-25 11:55:00,70.96,71.05,70.89,70.9,237500.0,38.8006,38.8498,38.7623,38.7678,237500.0
2009-03-25 12:00:00,70.89,71.12,70.84,70.98,329100.0,38.7623,38.8881,38.735,38.8116,329100.0
2009-03-25 12:05:00,70.99,71.17,70.95,71.02,288900.0,38.817,38.9155,38.7952,38.8334,288900.0
2009-03-25 12:10:00,71.02,71.04,70.93,70.99,130200.0,38.8334,38.8444,38.7842,38.817,130200.0
2009-03-25 12:15:00,70.99,71.0,70.73,70.74,230400.0,38.817,38.8225,38.6749,38.6803,230400.0
2009-03-25 12:20:00,70.73,70.82,70.58,70.65,283700.0,38.6749,38.7241,38.5928,38.6311,283700.0
2009-03-25 12:25:00,70.65,70.68,70.53,70.66,272200.0,38.6311,38.6475,38.5655,38.6366,272200.0
2009-03-25 12:30:00,70.66,70.73,70.55,70.63,175000.0,38.6366,38.6749,38.5764,38.6202,175000.0
2009-03-25 12:35:00,70.63,70.77,70.6,70.72,139300.0,38.6202,38.6967,38.6038,38.6694,139300.0
2009-03-25 12:40:00,70.71,70.81,70.66,70.68,201700.0,38.6639,38.7186,38.6366,38.6475,201700.0
2009-03-25 12:45:00,70.69,70.8,70.61,70.75,181800.0,38.653,38.7131,38.6092,38.6858,181800.0
2009-03-25 12:50:00,70.72,70.72,70.58,70.64,182600.0,38.6694,38.6694,38.5928,38.6257,182600.0
2009-03-25 12:55:00,70.64,70.78,70.63,70.75,313400.0,38.6257,38.7022,38.6202,38.6858,313400.0
2009-03-25 13:00:00,70.75,70.8,70.62,70.62,253000.0,38.6858,38.7131,38.6147,38.6147,253000.0
2009-03-25 13:05:00,70.62,70.64,70.51,70.52,160300.0,38.6147,38.6257,38.5546,38.56,160300.0
2009-03-25 13:10:00,70.52,70.6,70.46,70.49,181600.0,38.56,38.6038,38.5272,38.5436,181600.0
2009-03-25 13:15:00,70.49,70.5,70.22,70.24,284700.0,38.5436,38.5491,38.396,38.4069,284700.0
2009-03-25 13:20:00,70.25,70.39,70.25,70.32,195400.0,38.4124,38.489,38.4124,38.4507,195400.0
2009-03-25 13:25:00,70.3,70.33,69.91,70.07,389000.0,38.4397,38.4561,38.2265,38.314,389000.0
2009-03-25 13:30:00,70.07,70.17,70.03,70.14,199500.0,38.314,38.3687,38.2921,38.3523,199500.0
2009-03-25 13:35:00,70.14,70.16,69.96,70.1,237700.0,38.3523,38.3632,38.2538,38.3304,237700.0
2009-03-25 13:40:00,70.1,70.19,69.93,69.98,307000.0,38.3304,38.3796,38.2374,38.2648,307000.0
2009-03-25 13:45:00,69.93,70.23,69.93,70.1,303800.0,38.2374,38.4015,38.2374,38.3304,303800.0
2009-03-25 13:50:00,70.1,70.25,70.02,70.14,254100.0,38.3304,38.4124,38.2866,38.3523,254100.0
2009-03-25 13:55:00,70.13,70.29,70.09,70.1,302400.0,38.3468,38.4343,38.3249,38.3304,302400.0
2009-03-25 14:00:00,70.09,70.14,69.58,69.73,515200.0,38.3249,38.3523,38.046,38.1281,515200.0
2009-03-25 14:05:00,69.74,69.75,69.24,69.37,482900.0,38.1335,38.139,37.8601,37.9312,482900.0
2009-03-25 14:10:00,69.37,69.54,69.3,69.45,367700.0,37.9312,38.0242,37.8929,37.975,367700.0
2009-03-25 14:15:00,69.44,69.53,69.32,69.45,357800.0,37.9695,38.0187,37.9039,37.975,357800.0
2009-03-25 14:20:00,69.46,69.54,69.34,69.49,384400.0,37.9804,38.0242,37.9148,37.9968,384400.0
2009-03-25 14:25:00,69.49,69.57,69.28,69.28,441800.0,37.9968,38.0406,37.882,37.882,441800.0
2009-03-25 14:30:00,69.29,69.38,69.18,69.24,389300.0,37.8875,37.9367,37.8273,37.8601,389300.0
2009-03-25 14:35:00,69.24,69.35,69.06,69.1,455900.0,37.8601,37.9203,37.7617,37.7836,455900.0
2009-03-25 14:40:00,69.11,69.23,68.98,69.08,353300.0,37.7891,37.8547,37.718,37.7726,353300.0
2009-03-25 14:45:00,69.08,69.12,68.84,69.06,547200.0,37.7726,37.7945,37.6414,37.7617,547200.0
2009-03-25 14:50:00,69.07,69.16,68.88,69.14,390800.0,37.7672,37.8164,37.6633,37.8055,390800.0
2009-03-25 14:55:00,69.17,69.3,68.96,68.99,428200.0,37.8219,37.8929,37.707,37.7234,428200.0
2009-03-25 15:00:00,68.99,69.04,68.77,68.78,601100.0,37.7234,37.7508,37.6031,37.6086,601100.0
2009-03-25 15:05:00,68.78,69.02,68.77,68.88,374000.0,37.6086,37.7398,37.6031,37.6633,374000.0
2009-03-25 15:10:00,68.88,69.04,68.85,68.91,365000.0,37.6633,37.7508,37.6469,37.6797,365000.0
2009-03-25 15:15:00,68.91,69.05,68.77,69.02,382700.0,37.6797,37.7562,37.6031,37.7398,382700.0
2009-03-25 15:20:00,69.01,69.11,68.84,68.84,531900.0,37.7344,37.7891,37.6414,37.6414,531900.0
2009-03-25 15:25:00,68.85,69.09,68.76,69.05,424600.0,37.6469,37.7781,37.5977,37.7562,424600.0
2009-03-25 15:30:00,69.05,69.15,68.83,69.01,607800.0,37.7562,37.8109,37.636,37.7344,607800.0
2009-03-25 15:35:00,69.0,69.2,69.0,69.04,470000.0,37.7289,37.8383,37.7289,37.7508,470000.0
2009-03-25 15:40:00,69.04,69.32,68.86,69.28,623500.0,37.7508,37.9039,37.6524,37.882,623500.0
2009-03-25 15:45:00,69.28,69.49,69.26,69.33,706600.0,37.882,37.9968,37.8711,37.9093,706600.0
2009-03-25 15:50:00,69.33,69.56,69.19,69.55,670700.0,37.9093,38.0351,37.8328,38.0296,670700.0
2009-03-25 15:55:00,69.55,70.38,69.54,70.2,1797000.0,38.0296,38.4835,38.0242,38.3851,1797000.0
2009-03-26 09:30:00,70.67,70.89,70.51,70.78,829800.0,38.6421,38.7623,38.5546,38.7022,829800.0
2009-03-26 09:35:00,70.78,70.99,70.6,70.7,588600.0,38.7022,38.817,38.6038,38.6585,588600.0
2009-03-26 09:40:00,70.7,70.99,70.7,70.79,588300.0,38.6585,38.817,38.6585,38.7077,588300.0
2009-03-26 09:45:00,70.78,70.92,70.4,70.47,616900.0,38.7022,38.7788,38.4944,38.5327,616900.0
2009-03-26 09:50:00,70.47,70.57,70.19,70.21,344700.0,38.5327,38.5874,38.3796,38.3905,344700.0
2009-03-26 09:55:00,70.2,70.31,70.13,70.28,358000.0,38.3851,38.4452,38.3468,38.4288,358000.0
2009-03-26 10:00:00,70.3,70.46,70.25,70.32,349400.0,38.4397,38.5272,38.4124,38.4507,349400.0
2009-03-26 10:05:00,70.33,70.49,70.32,70.36,220100.0,38.4561,38.5436,38.4507,38.4725,220100.0
2009-03-26 10:10:00,70.38,70.38,70.02,70.1,280200.0,38.4835,38.4835,38.2866,38.3304,280200.0
2009-03-26 10:15:00,70.11,70.32,70.08,70.25,218000.0,38.3358,38.4507,38.3194,38.4124,218000.0
2009-03-26 10:20:00,70.25,70.37,70.2,70.28,245500.0,38.4124,38.478,38.3851,38.4288,245500.0
2009-03-26 10:25:00,70.3,70.34,70.03,70.08,178900.0,38.4397,38.4616,38.2921,38.3194,178900.0
2009-03-26 10:30:00,70.07,70.22,69.82,70.06,567000.0,38.314,38.396,38.1773,38.3085,567000.0
2009-03-26 10:35:00,70.02,70.25,70.02,70.16,397000.0,38.2866,38.4124,38.2866,38.3632,397000.0
2009-03-26 10:40:00,70.15,70.5,70.15,70.35,358800.0,38.3577,38.5491,38.3577,38.4671,358800.0
2009-03-26 10:45:00,70.34,70.39,70.15,70.15,177200.0,38.4616,38.489,38.3577,38.3577,177200.0
2009-03-26 10:50:00,70.15,70.18,69.94,69.97,338500.0,38.3577,38.3741,38.2429,38.2593,338500.0
2009-03-26 10:55:00,69.98,70.2,69.88,70.2,359300.0,38.2648,38.3851,38.2101,38.3851,359300.0
2009-03-26 11:00:00,70.2,70.48,70.08,70.41,381400.0,38.3851,38.5382,38.3194,38.4999,381400.0
2009-03-26 11:05:00,70.41,70.57,70.28,70.4,350400.0,38.4999,38.5874,38.4288,38.4944,350400.0
2009-03-26 11:10:00,70.41,70.45,70.26,70.44,240400.0,38.4999,38.5218,38.4179,38.5163,240400.0
2009-03-26 11:15:00,70.44,70.55,70.38,70.47,344600.0,38.5163,38.5764,38.4835,38.5327,344600.0
2009-03-26 11:20:00,70.47,70.75,70.44,70.67,301900.0,38.5327,38.6858,38.5163,38.6421,301900.0
2009-03-26 11:25:00,70.67,70.69,70.3,70.33,359800.0,38.6421,38.653,38.4397,38.4561,359800.0
2009-03-26 11:30:00,70.33,70.55,70.31,70.5,260600.0,38.4561,38.5764,38.4452,38.5491,260600.0
2009-03-26 11:35:00,70.49,70.8,70.48,70.66,508800.0,38.5436,38.7131,38.5382,38.6366,508800.0
2009-03-26 11:40:00,70.66,70.75,70.46,70.66,235000.0,38.6366,38.6858,38.5272,38.6366,235000.0
2009-03-26 11:45:00,70.66,70.66,70.47,70.58,251600.0,38.6366,38.6366,38.5327,38.5928,251600.0
2009-03-26 11:50:00,70.58,70.64,70.22,70.34,380500.0,38.5928,38.6257,38.396,38.4616,380500.0
2009-03-26 11:55:00,70.33,70.41,70.28,70.39,300500.0,38.4561,38.4999,38.4288,38.489,300500.0
2009-03-26 12:00:00,70.4,70.57,70.32,70.53,255000.0,38.4944,38.5874,38.4507,38.5655,255000.0
2009-03-26 12:05:00,70.53,70.77,70.53,70.67,373800.0,38.5655,38.6967,38.5655,38.6421,373800.0
2009-03-26 12:10:00,70.68,70.69,70.55,70.57,133300.0,38.6475,38.653,38.5764,38.5874,133300.0
2009-03-26 12:15:00,70.57,70.67,70.33,70.61,421900.0,38.5874,38.6421,38.4561,38.6092,421900.0
2009-03-26 12:20:00,70.61,70.77,70.59,70.63,311900.0,38.6092,38.6967,38.5983,38.6202,311900.0
2009-03-26 12:25:00,70.65,70.74,70.52,70.71,250300.0,38.6311,38.6803,38.56,38.6639,250300.0
2009-03-26 12:30:00,70.7,70.73,70.45,70.5,242200.0,38.6585,38.6749,38.5218,38.5491,242200.0
2009-03-26 12:35:00,70.5,70.64,70.33,70.6,270700.0,38.5491,38.6257,38.4561,38.6038,270700.0
2009-03-26 12:40:00,70.6,70.65,70.21,70.25,198200.0,38.6038,38.6311,38.3905,38.4124,198200.0
2009-03-26 12:45:00,70.27,70.44,70.23,70.43,160800.0,38.4233,38.5163,38.4015,38.5108,160800.0
2009-03-26 12:50:00,70.43,70.46,70.22,70.33,154000.0,38.5108,38.5272,38.396,38.4561,154000.0
2009-03-26 12:55:00,70.31,70.45,70.28,70.39,175400.0,38.4452,38.5218,38.4288,38.489,175400.0
2009-03-26 13:00:00,70.38,70.9,70.36,70.65,460200.0,38.4835,38.7678,38.4725,38.6311,460200.0
2009-03-26 13:05:00,70.65,71.05,70.65,71.02,494000.0,38.6311,38.8498,38.6311,38.8334,494000.0
2009-03-26 13:10:00,71.01,71.03,70.7,70.7,396000.0,38.828,38.8389,38.6585,38.6585,396000.0
2009-03-26 13:15:00,70.73,70.95,70.71,70.86,288400.0,38.6749,38.7952,38.6639,38.7459,288400.0
2009-03-26 13:20:00,70.86,71.22,70.85,71.14,619200.0,38.7459,38.9428,38.7405,38.899,619200.0
2009-03-26 13:25:00,71.13,71.22,71.08,71.12,291500.0,38.8936,38.9428,38.8662,38.8881,291500.0
2009-03-26 13:30:00,71.1,71.22,71.04,71.12,268600.0,38.8772,38.9428,38.8444,38.8881,268600.0
2009-03-26 13:35:00,71.13,71.14,70.95,71.01,260700.0,38.8936,38.899,38.7952,38.828,260700.0
2009-03-26 13:40:00,71.02,71.04,70.85,70.98,199400.0,38.8334,38.8444,38.7405,38.8116,199400.0
2009-03-26 13:45:00,70.99,71.1,70.92,70.97,238200.0,38.817,38.8772,38.7788,38.8061,238200.0
2009-03-26 13:50:00,70.97,71.22,70.91,70.91,336600.0,38.8061,38.9428,38.7733,38.7733,336600.0
2009-03-26 13:55:00,70.9,71.04,70.87,70.92,221300.0,38.7678,38.8444,38.7514,38.7788,221300.0
2009-03-26 14:00:00,70.92,71.25,70.9,71.22,409500.0,38.7788,38.9592,38.7678,38.9428,409500.0
2009-03-26 14:05:00,71.22,71.35,71.19,71.31,489700.0,38.9428,39.0139,38.9264,38.992,489700.0
2009-03-26 14:10:00,71.31,71.4,71.17,71.33,370600.0,38.992,39.0412,38.9155,39.0029,370600.0
2009-03-26 14:15:00,71.33,71.35,71.12,71.15,397200.0,39.0029,39.0139,38.8881,38.9045,397200.0
2009-03-26 14:20:00,71.15,71.34,71.12,71.29,303500.0,38.9045,39.0084,38.8881,38.9811,303500.0
2009-03-26 14:25:00,71.29,71.37,70.97,71.01,419300.0,38.9811,39.0248,38.8061,38.828,419300.0
2009-03-26 14:30:00,71.01,71.04,70.81,70.92,534600.0,38.828,38.8444,38.7186,38.7788,534600.0
2009-03-26 14:35:00,70.93,71.12,70.84,70.92,435900.0,38.7842,38.8881,38.735,38.7788,435900.0
2009-03-26 14:40:00,70.92,71.06,70.81,70.84,209200.0,38.7788,38.8553,38.7186,38.735,209200.0
2009-03-26 14:45:00,70.83,71.1,70.81,70.93,382600.0,38.7295,38.8772,38.7186,38.7842,382600.0
2009-03-26 14:50:00,70.92,70.95,70.61,70.81,343100.0,38.7788,38.7952,38.6092,38.7186,343100.0
2009-03-26 14:55:00,70.8,70.91,70.42,70.44,430000.0,38.7131,38.7733,38.5054,38.5163,430000.0
2009-03-26 15:00:00,70.45,70.68,70.44,70.66,327700.0,38.5218,38.6475,38.5163,38.6366,327700.0
2009-03-26 15:05:00,70.66,70.91,70.48,70.79,518900.0,38.6366,38.7733,38.5382,38.7077,518900.0
2009-03-26 15:10:00,70.78,70.9,70.7,70.79,423400.0,38.7022,38.7678,38.6585,38.7077,423400.0
2009-03-26 15:15:00,70.79,70.81,70.54,70.61,476800.0,38.7077,38.7186,38.571,38.6092,476800.0
2009-03-26 15:20:00,70.6,70.93,70.56,70.88,394000.0,38.6038,38.7842,38.5819,38.7569,394000.0
2009-03-26 15:25:00,70.88,71.15,70.85,71.08,765100.0,38.7569,38.9045,38.7405,38.8662,765100.0
2009-03-26 15:30:00,71.09,71.28,71.04,71.11,691400.0,38.8717,38.9756,38.8444,38.8826,691400.0
2009-03-26 15:35:00,71.11,71.3,70.99,71.21,876300.0,38.8826,38.9865,38.817,38.9373,876300.0
2009-03-26 15:40:00,71.22,71.49,71.2,71.34,1247200.0,38.9428,39.0904,38.9319,39.0084,1247200.0
2009-03-26 15:45:00,71.34,71.4,70.97,71.05,1089600.0,39.0084,39.0412,38.8061,38.8498,1089600.0
2009-03-26 15:50:00,71.05,71.32,70.86,71.1,1028200.0,38.8498,38.9975,38.7459,38.8772,1028200.0
2009-03-26 15:55:00,71.11,71.34,71.09,71.24,1295000.0,38.8826,39.0084,38.8717,38.9537,1295000.0
2009-03-27 09:30:00,70.05,70.11,69.75,70.08,699200.0,38.303,38.3358,38.139,38.3194,699200.0
2009-03-27 09:35:00,70.09,70.15,69.86,70.0,557800.0,38.3249,38.3577,38.1991,38.2757,557800.0
2009-03-27 09:40:00,70.04,70.35,69.95,70.28,480300.0,38.2976,38.4671,38.2484,38.4288,480300.0
2009-03-27 09:45:00,70.27,70.27,70.05,70.07,551400.0,38.4233,38.4233,38.303,38.314,551400.0
2009-03-27 09:50:00,70.06,70.15,69.87,70.07,395000.0,38.3085,38.3577,38.2046,38.314,395000.0
2009-03-27 09:55:00,70.07,70.1,69.89,69.99,325100.0,38.314,38.3304,38.2156,38.2702,325100.0
2009-03-27 10:00:00,69.98,70.06,69.81,69.89,316500.0,38.2648,38.3085,38.1718,38.2156,316500.0
2009-03-27 10:05:00,69.89,69.89,69.47,69.5,441700.0,38.2156,38.2156,37.9859,38.0023,441700.0
2009-03-27 10:10:00,69.51,69.54,69.44,69.46,414100.0,38.0078,38.0242,37.9695,37.9804,414100.0
2009-03-27 10:15:00,69.46,69.46,69.29,69.34,320100.0,37.9804,37.9804,37.8875,37.9148,320100.0
2009-03-27 10:20:00,69.34,69.55,69.31,69.53,321600.0,37.9148,38.0296,37.8984,38.0187,321600.0
2009-03-27 10:25:00,69.53,69.66,69.47,69.64,239300.0,38.0187,38.0898,37.9859,38.0789,239300.0
2009-03-27 10:30:00,69.63,69.65,69.48,69.65,276300.0,38.0734,38.0843,37.9914,38.0843,276300.0
2009-03-27 10:35:00,69.64,69.81,69.63,69.7,321700.0,38.0789,38.1718,38.0734,38.1117,321700.0
2009-03-27 10:40:00,69.71,69.83,69.69,69.75,169700.0,38.1171,38.1827,38.1062,38.139,169700.0
2009-03-27 10:45:00,69.74,70.02,69.72,69.82,386800.0,38.1335,38.2866,38.1226,38.1773,386800.0
2009-03-27 10:50:00,69.82,69.99,69.81,69.87,250800.0,38.1773,38.2702,38.1718,38.2046,250800.0
2009-03-27 10:55:00,69.87,69.98,69.85,69.89,333600.0,38.2046,38.2648,38.1937,38.2156,333600.0
2009-03-27 11:00:00,69.9,69.91,69.77,69.86,204600.0,38.221,38.2265,38.1499,38.1991,204600.0
2009-03-27 11:05:00,69.87,70.03,69.87,69.95,260700.0,38.2046,38.2921,38.2046,38.2484,260700.0
2009-03-27 11:10:00,69.95,70.13,69.78,70.12,376600.0,38.2484,38.3468,38.1554,38.3413,376600.0
2009-03-27 11:15:00,70.12,70.14,69.99,70.07,317400.0,38.3413,38.3523,38.2702,38.314,317400.0
2009-03-27 11:20:00,70.07,70.17,70.02,70.12,284100.0,38.314,38.3687,38.2866,38.3413,284100.0
2009-03-27 11:25:00,70.12,70.29,70.11,70.22,368500.0,38.3413,38.4343,38.3358,38.396,368500.0
2009-03-27 11:30:00,70.22,70.27,70.15,70.26,270700.0,38.396,38.4233,38.3577,38.4179,270700.0
2009-03-27 11:35:00,70.26,70.3,70.14,70.17,312900.0,38.4179,38.4397,38.3523,38.3687,312900.0
2009-03-27 11:40:00,70.16,70.35,70.15,70.3,258800.0,38.3632,38.4671,38.3577,38.4397,258800.0
2009-03-27 11:45:00,70.31,70.6,70.3,70.49,581700.0,38.4452,38.6038,38.4397,38.5436,581700.0
2009-03-27 11:50:00,70.5,70.59,70.38,70.45,455100.0,38.5491,38.5983,38.4835,38.5218,455100.0
2009-03-27 11:55:00,70.46,70.46,70.31,70.37,278100.0,38.5272,38.5272,38.4452,38.478,278100.0
2009-03-27 12:00:00,70.37,70.49,70.35,70.39,277500.0,38.478,38.5436,38.4671,38.489,277500.0
2009-03-27 12:05:00,70.4,70.49,70.35,70.46,243900.0,38.4944,38.5436,38.4671,38.5272,243900.0
2009-03-27 12:10:00,70.46,70.46,70.25,70.41,267300.0,38.5272,38.5272,38.4124,38.4999,267300.0
2009-03-27 12:15:00,70.41,70.44,70.18,70.25,272200.0,38.4999,38.5163,38.3741,38.4124,272200.0
2009-03-27 12:20:00,70.26,70.26,70.06,70.08,228000.0,38.4179,38.4179,38.3085,38.3194,228000.0
2009-03-27 12:25:00,70.07,70.17,70.04,70.14,165800.0,38.314,38.3687,38.2976,38.3523,165800.0
2009-03-27 12:30:00,70.15,70.25,70.14,70.23,116800.0,38.3577,38.4124,38.3523,38.4015,116800.0
2009-03-27 12:35:00,70.23,70.32,70.16,70.17,146700.0,38.4015,38.4507,38.3632,38.3687,146700.0
2009-03-27 12:40:00,70.18,70.4,70.16,70.35,161700.0,38.3741,38.4944,38.3632,38.4671,161700.0
2009-03-27 12:45:00,70.34,70.45,70.31,70.33,215600.0,38.4616,38.5218,38.4452,38.4561,215600.0
2009-03-27 12:50:00,70.33,70.39,70.25,70.31,274700.0,38.4561,38.489,38.4124,38.4452,274700.0
2009-03-27 12:55:00,70.3,70.3,70.14,70.22,217400.0,38.4397,38.4397,38.3523,38.396,217400.0
2009-03-27 13:00:00,70.22,70.28,70.2,70.24,171600.0,38.396,38.4288,38.3851,38.4069,171600.0
2009-03-27 13:05:00,70.24,70.3,70.07,70.09,328600.0,38.4069,38.4397,38.314,38.3249,328600.0
2009-03-27 13:10:00,70.08,70.08,69.86,69.95,344800.0,38.3194,38.3194,38.1991,38.2484,344800.0
2009-03-27 13:15:00,69.95,70.06,69.94,69.99,187100.0,38.2484,38.3085,38.2429,38.2702,187100.0
2009-03-27 13:20:00,69.99,70.12,69.97,70.09,132900.0,38.2702,38.3413,38.2593,38.3249,132900.0
2009-03-27 13:25:00,70.09,70.14,70.05,70.09,186000.0,38.3249,38.3523,38.303,38.3249,186000.0
2009-03-27 13:30:00,70.09,70.28,70.0,70.2,314700.0,38.3249,38.4288,38.2757,38.3851,314700.0
2009-03-27 13:35:00,70.21,70.24,70.07,70.1,220700.0,38.3905,38.4069,38.314,38.3304,220700.0
2009-03-27 13:40:00,70.09,70.12,69.77,69.95,364900.0,38.3249,38.3413,38.1499,38.2484,364900.0
2009-03-27 13:45:00,69.95,70.04,69.85,69.98,226500.0,38.2484,38.2976,38.1937,38.2648,226500.0
2009-03-27 13:50:00,69.97,69.97,69.81,69.83,169900.0,38.2593,38.2593,38.1718,38.1827,169900.0
2009-03-27 13:55:00,69.83,69.98,69.8,69.98,175800.0,38.1827,38.2648,38.1663,38.2648,175800.0
2009-03-27 14:00:00,69.98,70.04,69.78,69.97,212800.0,38.2648,38.2976,38.1554,38.2593,212800.0
2009-03-27 14:05:00,69.98,70.05,69.92,70.01,224900.0,38.2648,38.303,38.232,38.2812,224900.0
2009-03-27 14:10:00,69.97,70.09,69.9,70.07,173800.0,38.2593,38.3249,38.221,38.314,173800.0
2009-03-27 14:15:00,70.06,70.14,69.95,70.1,208000.0,38.3085,38.3523,38.2484,38.3304,208000.0
2009-03-27 14:20:00,70.11,70.32,70.04,70.22,388400.0,38.3358,38.4507,38.2976,38.396,388400.0
2009-03-27 14:25:00,70.22,70.27,70.16,70.18,212300.0,38.396,38.4233,38.3632,38.3741,212300.0
2009-03-27 14:30:00,70.18,70.21,70.01,70.11,251600.0,38.3741,38.3905,38.2812,38.3358,251600.0
2009-03-27 14:35:00,70.11,70.18,70.0,70.04,210700.0,38.3358,38.3741,38.2757,38.2976,210700.0
2009-03-27 14:40:00,70.04,70.19,69.95,69.99,215700.0,38.2976,38.3796,38.2484,38.2702,215700.0
2009-03-27 14:45:00,69.99,70.02,69.84,69.92,342700.0,38.2702,38.2866,38.1882,38.232,342700.0
2009-03-27 14:50:00,69.92,69.99,69.75,69.97,305400.0,38.232,38.2702,38.139,38.2593,305400.0
2009-03-27 14:55:00,69.97,70.18,69.86,70.17,284900.0,38.2593,38.3741,38.1991,38.3687,284900.0
2009-03-27 15:00:00,70.17,70.39,70.17,70.22,500200.0,38.3687,38.489,38.3687,38.396,500200.0
2009-03-27 15:05:00,70.22,70.3,70.18,70.22,254300.0,38.396,38.4397,38.3741,38.396,254300.0
2009-03-27 15:10:00,70.25,70.42,70.12,70.19,380200.0,38.4124,38.5054,38.3413,38.3796,380200.0
2009-03-27 15:15:00,70.19,70.31,70.16,70.3,275200.0,38.3796,38.4452,38.3632,38.4397,275200.0
2009-03-27 15:20:00,70.31,70.39,70.24,70.26,351500.0,38.4452,38.489,38.4069,38.4179,351500.0
2009-03-27 15:25:00,70.27,70.32,70.03,70.11,296800.0,38.4233,38.4507,38.2921,38.3358,296800.0
2009-03-27 15:30:00,70.11,70.34,70.03,70.1,479800.0,38.3358,38.4616,38.2921,38.3304,479800.0
2009-03-27 15:35:00,70.1,70.17,69.8,69.8,533200.0,38.3304,38.3687,38.1663,38.1663,533200.0
2009-03-27 15:40:00,69.81,70.17,69.69,70.02,556200.0,38.1718,38.3687,38.1062,38.2866,556200.0
2009-03-27 15:45:00,70.01,70.22,69.96,70.05,472100.0,38.2812,38.396,38.2538,38.303,472100.0
2009-03-27 15:50:00,70.05,70.2,69.88,69.98,573900.0,38.303,38.3851,38.2101,38.2648,573900.0
2009-03-27 15:55:00,69.98,70.12,69.56,70.05,1243600.0,38.2648,38.3413,38.0351,38.303,1243600.0
2009-03-30 09:30:00,68.72,68.74,68.41,68.63,610100.0,37.5758,37.5867,37.4063,37.5266,610100.0
2009-03-30 09:35:00,68.7,68.75,68.5,68.57,571500.0,37.5649,37.5922,37.4555,37.4938,571500.0
2009-03-30 09:40:00,68.57,68.59,68.32,68.32,580300.0,37.4938,37.5047,37.3571,37.3571,580300.0
2009-03-30 09:45:00,68.34,68.57,68.32,68.42,357900.0,37.368,37.4938,37.3571,37.4118,357900.0
2009-03-30 09:50:00,68.42,68.58,68.32,68.54,449200.0,37.4118,37.4993,37.3571,37.4774,449200.0
2009-03-30 09:55:00,68.55,68.79,68.45,68.73,440000.0,37.4828,37.6141,37.4282,37.5813,440000.0
2009-03-30 10:00:00,68.73,68.85,68.6,68.63,386100.0,37.5813,37.6469,37.5102,37.5266,386100.0
2009-03-30 10:05:00,68.62,68.73,68.52,68.72,307100.0,37.5211,37.5813,37.4664,37.5758,307100.0
2009-03-30 10:10:00,68.72,68.79,68.65,68.68,266500.0,37.5758,37.6141,37.5375,37.5539,266500.0
2009-03-30 10:15:00,68.68,68.71,68.55,68.59,281900.0,37.5539,37.5703,37.4828,37.5047,281900.0
2009-03-30 10:20:00,68.59,68.59,68.45,68.48,293800.0,37.5047,37.5047,37.4282,37.4446,293800.0
2009-03-30 10:25:00,68.49,68.63,68.45,68.51,247600.0,37.45,37.5266,37.4282,37.461,247600.0
2009-03-30 10:30:00,68.5,68.5,68.14,68.17,499600.0,37.4555,37.4555,37.2587,37.2751,499600.0
2009-03-30 10:35:00,68.15,68.25,68.06,68.25,300000.0,37.2641,37.3188,37.2149,37.3188,300000.0
2009-03-30 10:40:00,68.25,68.3,68.17,68.2,191200.0,37.3188,37.3461,37.2751,37.2915,191200.0
2009-03-30 10:45:00,68.2,68.25,68.1,68.17,282700.0,37.2915,37.3188,37.2368,37.2751,282700.0
2009-03-30 10:50:00,68.15,68.24,68.09,68.22,240600.0,37.2641,37.3133,37.2313,37.3024,240600.0
2009-03-30 10:55:00,68.23,68.24,68.15,68.2,222400.0,37.3079,37.3133,37.2641,37.2915,222400.0
2009-03-30 11:00:00,68.2,68.22,68.05,68.07,176800.0,37.2915,37.3024,37.2094,37.2204,176800.0
2009-03-30 11:05:00,68.07,68.16,67.94,68.07,349500.0,37.2204,37.2696,37.1493,37.2204,349500.0
2009-03-30 11:10:00,68.06,68.29,68.06,68.28,375900.0,37.2149,37.3407,37.2149,37.3352,375900.0
2009-03-30 11:15:00,68.28,68.32,68.14,68.23,234300.0,37.3352,37.3571,37.2587,37.3079,234300.0
2009-03-30 11:20:00,68.23,68.41,68.16,68.25,323100.0,37.3079,37.4063,37.2696,37.3188,323100.0
2009-03-30 11:25:00,68.25,68.33,68.0,68.0,305200.0,37.3188,37.3626,37.1821,37.1821,305200.0
2009-03-30 11:30:00,68.0,68.0,67.73,67.8,391500.0,37.1821,37.1821,37.0345,37.0728,391500.0
2009-03-30 11:35:00,67.8,67.9,67.63,67.85,295100.0,37.0728,37.1274,36.9798,37.1001,295100.0
2009-03-30 11:40:00,67.87,67.99,67.79,67.87,246300.0,37.111,37.1766,37.0673,37.111,246300.0
2009-03-30 11:45:00,67.86,67.97,67.79,67.95,197300.0,37.1056,37.1657,37.0673,37.1548,197300.0
2009-03-30 11:50:00,67.95,67.96,67.81,67.88,165000.0,37.1548,37.1602,37.0782,37.1165,165000.0
2009-03-30 11:55:00,67.89,68.11,67.82,68.09,285500.0,37.122,37.2423,37.0837,37.2313,285500.0
2009-03-30 12:00:00,68.09,68.09,67.95,67.99,275500.0,37.2313,37.2313,37.1548,37.1766,275500.0
2009-03-30 12:05:00,67.99,68.03,67.92,67.97,235200.0,37.1766,37.1985,37.1384,37.1657,235200.0
2009-03-30 12:10:00,67.97,68.08,67.95,68.04,216600.0,37.1657,37.2259,37.1548,37.204,216600.0
2009-03-30 12:15:00,68.04,68.23,68.0,68.22,228700.0,37.204,37.3079,37.1821,37.3024,228700.0
2009-03-30 12:20:00,68.22,68.26,68.13,68.25,207700.0,37.3024,37.3243,37.2532,37.3188,207700.0
2009-03-30 12:25:00,68.26,68.29,68.11,68.19,204500.0,37.3243,37.3407,37.2423,37.286,204500.0
2009-03-30 12:30:00,68.19,68.19,68.05,68.1,140000.0,37.286,37.286,37.2094,37.2368,140000.0
2009-03-30 12:35:00,68.1,68.17,68.03,68.14,210900.0,37.2368,37.2751,37.1985,37.2587,210900.0
2009-03-30 12:40:00,68.14,68.17,68.06,68.1,144100.0,37.2587,37.2751,37.2149,37.2368,144100.0
2009-03-30 12:45:00,68.09,68.17,68.06,68.1,131600.0,37.2313,37.2751,37.2149,37.2368,131600.0
2009-03-30 12:50:00,68.09,68.15,68.06,68.14,141100.0,37.2313,37.2641,37.2149,37.2587,141100.0
2009-03-30 12:55:00,68.14,68.15,67.98,67.99,167800.0,37.2587,37.2641,37.1712,37.1766,167800.0
2009-03-30 13:00:00,67.99,68.06,67.94,68.03,156100.0,37.1766,37.2149,37.1493,37.1985,156100.0
2009-03-30 13:05:00,68.02,68.07,67.95,68.05,175800.0,37.193,37.2204,37.1548,37.2094,175800.0
2009-03-30 13:10:00,68.05,68.17,67.99,68.13,170200.0,37.2094,37.2751,37.1766,37.2532,170200.0
2009-03-30 13:15:00,68.12,68.19,68.03,68.05,150500.0,37.2477,37.286,37.1985,37.2094,150500.0
2009-03-30 13:20:00,68.05,68.05,67.95,67.95,187500.0,37.2094,37.2094,37.1548,37.1548,187500.0
2009-03-30 13:25:00,67.95,68.19,67.94,68.08,202100.0,37.1548,37.286,37.1493,37.2259,202100.0
2009-03-30 13:30:00,68.08,68.18,68.01,68.03,133300.0,37.2259,37.2805,37.1876,37.1985,133300.0
2009-03-30 13:35:00,68.02,68.03,67.8,67.95,271600.0,37.193,37.1985,37.0728,37.1548,271600.0
2009-03-30 13:40:00,67.95,68.02,67.93,67.97,134800.0,37.1548,37.193,37.1438,37.1657,134800.0
2009-03-30 13:45:00,67.97,67.99,67.67,67.77,474900.0,37.1657,37.1766,37.0017,37.0563,474900.0
2009-03-30 13:50:00,67.75,67.79,67.68,67.76,130100.0,37.0454,37.0673,37.0071,37.0509,130100.0
2009-03-30 13:55:00,67.76,67.77,67.62,67.68,212100.0,37.0509,37.0563,36.9743,37.0071,212100.0
2009-03-30 14:00:00,67.68,67.73,67.58,67.69,291600.0,37.0071,37.0345,36.9525,37.0126,291600.0
2009-03-30 14:05:00,67.68,67.77,67.65,67.76,220500.0,37.0071,37.0563,36.9907,37.0509,220500.0
2009-03-30 14:10:00,67.76,68.1,67.73,68.06,473400.0,37.0509,37.2368,37.0345,37.2149,473400.0
2009-03-30 14:15:00,68.05,68.11,68.01,68.02,315600.0,37.2094,37.2423,37.1876,37.193,315600.0
2009-03-30 14:20:00,68.04,68.05,67.83,68.02,324400.0,37.204,37.2094,37.0892,37.193,324400.0
2009-03-30 14:25:00,68.02,68.02,67.76,67.85,262800.0,37.193,37.193,37.0509,37.1001,262800.0
2009-03-30 14:30:00,67.85,68.01,67.76,67.94,218400.0,37.1001,37.1876,37.0509,37.1493,218400.0
2009-03-30 14:35:00,67.93,67.95,67.75,67.77,214900.0,37.1438,37.1548,37.0454,37.0563,214900.0
2009-03-30 14:40:00,67.76,67.81,67.63,67.65,377700.0,37.0509,37.0782,36.9798,36.9907,377700.0
2009-03-30 14:45:00,67.66,67.83,67.62,67.81,229300.0,36.9962,37.0892,36.9743,37.0782,229300.0
2009-03-30 14:50:00,67.81,67.84,67.71,67.76,255200.0,37.0782,37.0946,37.0235,37.0509,255200.0
2009-03-30 14:55:00,67.77,67.84,67.61,67.65,298800.0,37.0563,37.0946,36.9689,36.9907,298800.0
2009-03-30 15:00:00,67.66,67.82,67.63,67.79,272200.0,36.9962,37.0837,36.9798,37.0673,272200.0
2009-03-30 15:05:00,67.78,67.91,67.66,67.9,310600.0,37.0618,37.1329,36.9962,37.1274,310600.0
2009-03-30 15:10:00,67.91,68.08,67.88,68.06,428500.0,37.1329,37.2259,37.1165,37.2149,428500.0
2009-03-30 15:15:00,68.06,68.19,68.01,68.08,542400.0,37.2149,37.286,37.1876,37.2259,542400.0
2009-03-30 15:20:00,68.09,68.29,68.07,68.22,570800.0,37.2313,37.3407,37.2204,37.3024,570800.0
2009-03-30 15:25:00,68.22,68.35,68.13,68.18,673900.0,37.3024,37.3735,37.2532,37.2805,673900.0
2009-03-30 15:30:00,68.19,68.46,68.17,68.32,1019000.0,37.286,37.4336,37.2751,37.3571,1019000.0
2009-03-30 15:35:00,68.32,68.54,68.2,68.24,1046000.0,37.3571,37.4774,37.2915,37.3133,1046000.0
2009-03-30 15:40:00,68.23,68.33,68.1,68.3,961900.0,37.3079,37.3626,37.2368,37.3461,961900.0
2009-03-30 15:45:00,68.31,68.47,68.22,68.36,1025900.0,37.3516,37.4391,37.3024,37.379,1025900.0
2009-03-30 15:50:00,68.36,68.69,68.35,68.55,1089800.0,37.379,37.5594,37.3735,37.4828,1089800.0
2009-03-30 15:55:00,68.55,68.82,68.45,68.63,1493300.0,37.4828,37.6305,37.4282,37.5266,1493300.0
2009-03-31 09:30:00,69.04,69.06,68.61,68.69,770600.0,37.7508,37.7617,37.5157,37.5594,770600.0
2009-03-31 09:35:00,68.68,68.78,68.46,68.46,346300.0,37.5539,37.6086,37.4336,37.4336,346300.0
2009-03-31 09:40:00,68.46,68.47,68.13,68.36,518000.0,37.4336,37.4391,37.2532,37.379,518000.0
2009-03-31 09:45:00,68.37,68.39,68.24,68.36,273600.0,37.3844,37.3954,37.3133,37.379,273600.0
2009-03-31 09:50:00,68.36,68.36,68.12,68.22,255700.0,37.379,37.379,37.2477,37.3024,255700.0
2009-03-31 09:55:00,68.22,68.29,68.08,68.11,396400.0,37.3024,37.3407,37.2259,37.2423,396400.0
2009-03-31 10:00:00,68.11,68.14,67.89,68.03,698700.0,37.2423,37.2587,37.122,37.1985,698700.0
2009-03-31 10:05:00,68.03,68.23,67.99,68.01,429400.0,37.1985,37.3079,37.1766,37.1876,429400.0
2009-03-31 10:10:00,68.02,68.04,67.76,67.76,409600.0,37.193,37.204,37.0509,37.0509,409600.0
2009-03-31 10:15:00,67.76,68.02,67.74,68.01,429600.0,37.0509,37.193,37.0399,37.1876,429600.0
2009-03-31 10:20:00,68.0,68.15,67.92,67.94,297700.0,37.1821,37.2641,37.1384,37.1493,297700.0
2009-03-31 10:25:00,67.93,68.2,67.84,68.2,336100.0,37.1438,37.2915,37.0946,37.2915,336100.0
2009-03-31 10:30:00,68.19,68.37,68.17,68.25,348600.0,37.286,37.3844,37.2751,37.3188,348600.0
2009-03-31 10:35:00,68.26,68.49,68.26,68.28,530400.0,37.3243,37.45,37.3243,37.3352,530400.0
2009-03-31 10:40:00,68.29,68.36,68.26,68.36,275200.0,37.3407,37.379,37.3243,37.379,275200.0
2009-03-31 10:45:00,68.35,68.47,68.32,68.38,466700.0,37.3735,37.4391,37.3571,37.3899,466700.0
2009-03-31 10:50:00,68.38,68.47,68.36,68.38,348600.0,37.3899,37.4391,37.379,37.3899,348600.0
2009-03-31 10:55:00,68.38,68.48,68.29,68.48,242600.0,37.3899,37.4446,37.3407,37.4446,242600.0
2009-03-31 11:00:00,68.48,68.6,68.45,68.59,435200.0,37.4446,37.5102,37.4282,37.5047,435200.0
2009-03-31 11:05:00,68.59,68.8,68.56,68.8,351700.0,37.5047,37.6195,37.4883,37.6195,351700.0
2009-03-31 11:10:00,68.8,68.87,68.67,68.78,646800.0,37.6195,37.6578,37.5485,37.6086,646800.0
2009-03-31 11:15:00,68.78,68.88,68.72,68.81,358000.0,37.6086,37.6633,37.5758,37.625,358000.0
2009-03-31 11:20:00,68.81,68.9,68.77,68.84,296500.0,37.625,37.6742,37.6031,37.6414,296500.0
2009-03-31 11:25:00,68.83,68.9,68.74,68.81,456300.0,37.636,37.6742,37.5867,37.625,456300.0
2009-03-31 11:30:00,68.82,68.85,68.75,68.8,250400.0,37.6305,37.6469,37.5922,37.6195,250400.0
2009-03-31 11:35:00,68.8,68.94,68.8,68.89,282900.0,37.6195,37.6961,37.6195,37.6688,282900.0
2009-03-31 11:40:00,68.88,68.89,68.76,68.82,281300.0,37.6633,37.6688,37.5977,37.6305,281300.0
2009-03-31 11:45:00,68.81,68.95,68.8,68.9,276600.0,37.625,37.7016,37.6195,37.6742,276600.0
2009-03-31 11:50:00,68.9,68.94,68.83,68.83,301800.0,37.6742,37.6961,37.636,37.636,301800.0
2009-03-31 11:55:00,68.82,68.88,68.62,68.62,259600.0,37.6305,37.6633,37.5211,37.5211,259600.0
2009-03-31 12:00:00,68.62,68.62,68.38,68.49,314400.0,37.5211,37.5211,37.3899,37.45,314400.0
2009-03-31 12:05:00,68.49,68.64,68.47,68.57,148900.0,37.45,37.5321,37.4391,37.4938,148900.0
2009-03-31 12:10:00,68.57,68.57,68.36,68.44,236200.0,37.4938,37.4938,37.379,37.4227,236200.0
2009-03-31 12:15:00,68.45,68.56,68.44,68.51,142000.0,37.4282,37.4883,37.4227,37.461,142000.0
2009-03-31 12:20:00,68.51,68.54,68.31,68.33,234600.0,37.461,37.4774,37.3516,37.3626,234600.0
2009-03-31 12:25:00,68.34,68.42,68.29,68.4,270400.0,37.368,37.4118,37.3407,37.4008,270400.0
2009-03-31 12:30:00,68.4,68.45,68.27,68.31,163600.0,37.4008,37.4282,37.3297,37.3516,163600.0
2009-03-31 12:35:00,68.32,68.42,68.31,68.39,123000.0,37.3571,37.4118,37.3516,37.3954,123000.0
2009-03-31 12:40:00,68.39,68.52,68.39,68.49,238000.0,37.3954,37.4664,37.3954,37.45,238000.0
2009-03-31 12:45:00,68.48,68.53,68.41,68.51,199200.0,37.4446,37.4719,37.4063,37.461,199200.0
2009-03-31 12:50:00,68.52,68.72,68.49,68.66,223700.0,37.4664,37.5758,37.45,37.543,223700.0
2009-03-31 12:55:00,68.67,68.75,68.67,68.73,188900.0,37.5485,37.5922,37.5485,37.5813,188900.0
2009-03-31 13:00:00,68.73,68.82,68.69,68.79,289700.0,37.5813,37.6305,37.5594,37.6141,289700.0
2009-03-31 13:05:00,68.79,68.97,68.78,68.91,363800.0,37.6141,37.7125,37.6086,37.6797,363800.0
2009-03-31 13:10:00,68.91,69.0,68.91,68.92,310000.0,37.6797,37.7289,37.6797,37.6852,310000.0
2009-03-31 13:15:00,68.92,68.98,68.9,68.95,223000.0,37.6852,37.718,37.6742,37.7016,223000.0
2009-03-31 13:20:00,68.95,69.0,68.84,68.86,322200.0,37.7016,37.7289,37.6414,37.6524,322200.0
2009-03-31 13:25:00,68.86,68.97,68.85,68.91,205300.0,37.6524,37.7125,37.6469,37.6797,205300.0
2009-03-31 13:30:00,68.9,69.04,68.88,69.03,309600.0,37.6742,37.7508,37.6633,37.7453,309600.0
2009-03-31 13:35:00,69.02,69.05,68.92,68.95,174800.0,37.7398,37.7562,37.6852,37.7016,174800.0
2009-03-31 13:40:00,68.95,68.96,68.85,68.89,200300.0,37.7016,37.707,37.6469,37.6688,200300.0
2009-03-31 13:45:00,68.88,68.95,68.8,68.9,239300.0,37.6633,37.7016,37.6195,37.6742,239300.0
2009-03-31 13:50:00,68.9,68.93,68.8,68.82,215700.0,37.6742,37.6906,37.6195,37.6305,215700.0
2009-03-31 13:55:00,68.82,69.05,68.81,69.04,263400.0,37.6305,37.7562,37.625,37.7508,263400.0
2009-03-31 14:00:00,69.05,69.13,68.98,69.01,471700.0,37.7562,37.8,37.718,37.7344,471700.0
2009-03-31 14:05:00,69.0,69.17,68.96,69.13,446100.0,37.7289,37.8219,37.707,37.8,446100.0
2009-03-31 14:10:00,69.13,69.27,69.07,69.25,435300.0,37.8,37.8765,37.7672,37.8656,435300.0
2009-03-31 14:15:00,69.25,69.29,69.13,69.21,319100.0,37.8656,37.8875,37.8,37.8437,319100.0
2009-03-31 14:20:00,69.2,69.2,69.01,69.14,331000.0,37.8383,37.8383,37.7344,37.8055,331000.0
2009-03-31 14:25:00,69.14,69.16,68.98,69.08,245700.0,37.8055,37.8164,37.718,37.7726,245700.0
2009-03-31 14:30:00,69.08,69.19,69.08,69.12,307700.0,37.7726,37.8328,37.7726,37.7945,307700.0
2009-03-31 14:35:00,69.12,69.34,69.12,69.34,473300.0,37.7945,37.9148,37.7945,37.9148,473300.0
2009-03-31 14:40:00,69.34,69.34,69.22,69.27,375200.0,37.9148,37.9148,37.8492,37.8765,375200.0
2009-03-31 14:45:00,69.27,69.34,69.14,69.2,392300.0,37.8765,37.9148,37.8055,37.8383,392300.0
2009-03-31 14:50:00,69.2,69.28,69.18,69.2,500400.0,37.8383,37.882,37.8273,37.8383,500400.0
2009-03-31 14:55:00,69.2,69.22,69.05,69.06,442400.0,37.8383,37.8492,37.7562,37.7617,442400.0
2009-03-31 15:00:00,69.07,69.17,69.02,69.11,451000.0,37.7672,37.8219,37.7398,37.7891,451000.0
2009-03-31 15:05:00,69.12,69.25,69.06,69.18,527800.0,37.7945,37.8656,37.7617,37.8273,527800.0
2009-03-31 15:10:00,69.19,69.25,69.02,69.09,568200.0,37.8328,37.8656,37.7398,37.7781,568200.0
2009-03-31 15:15:00,69.07,69.2,69.04,69.17,502100.0,37.7672,37.8383,37.7508,37.8219,502100.0
2009-03-31 15:20:00,69.18,69.25,69.12,69.24,526100.0,37.8273,37.8656,37.7945,37.8601,526100.0
2009-03-31 15:25:00,69.25,69.33,69.18,69.33,470000.0,37.8656,37.9093,37.8273,37.9093,470000.0
2009-03-31 15:30:00,69.32,69.32,68.92,68.95,827300.0,37.9039,37.9039,37.6852,37.7016,827300.0
2009-03-31 15:35:00,68.95,68.95,68.73,68.91,1278200.0,37.7016,37.7016,37.5813,37.6797,1278200.0
2009-03-31 15:40:00,68.91,68.95,68.27,68.28,1386300.0,37.6797,37.7016,37.3297,37.3352,1386300.0
2009-03-31 15:45:00,68.28,68.37,67.96,67.99,1216200.0,37.3352,37.3844,37.1602,37.1766,1216200.0
2009-03-31 15:50:00,67.99,68.52,67.99,68.34,1312000.0,37.1766,37.4664,37.1766,37.368,1312000.0
2009-03-31 15:55:00,68.35,68.49,67.83,67.89,2530200.0,37.3735,37.45,37.0892,37.122,2530200.0
2009-04-01 09:30:00,66.96,67.13,66.5,66.71,949000.0,36.6134,36.7064,36.3619,36.4767,949000.0
2009-04-01 09:35:00,66.71,67.31,66.7,67.3,673900.0,36.4767,36.8048,36.4713,36.7994,673900.0
2009-04-01 09:40:00,67.29,67.3,67.03,67.06,469000.0,36.7939,36.7994,36.6517,36.6681,469000.0
2009-04-01 09:45:00,67.05,67.26,67.0,67.01,369300.0,36.6627,36.7775,36.6353,36.6408,369300.0
2009-04-01 09:50:00,67.0,67.21,67.0,67.01,300300.0,36.6353,36.7501,36.6353,36.6408,300300.0
2009-04-01 09:55:00,67.01,67.16,66.91,67.11,525100.0,36.6408,36.7228,36.5861,36.6955,525100.0
2009-04-01 10:00:00,67.11,67.48,67.1,67.42,686400.0,36.6955,36.8978,36.69,36.865,686400.0
2009-04-01 10:05:00,67.43,67.7,67.38,67.57,663200.0,36.8704,37.0181,36.8431,36.947,663200.0
2009-04-01 10:10:00,67.59,67.76,67.51,67.61,456700.0,36.9579,37.0509,36.9142,36.9689,456700.0
2009-04-01 10:15:00,67.61,67.86,67.45,67.85,596100.0,36.9689,37.1056,36.8814,37.1001,596100.0
2009-04-01 10:20:00,67.85,67.97,67.79,67.82,521200.0,37.1001,37.1657,37.0673,37.0837,521200.0
2009-04-01 10:25:00,67.83,67.86,67.7,67.78,530500.0,37.0892,37.1056,37.0181,37.0618,530500.0
2009-04-01 10:30:00,67.7,67.77,67.28,67.38,759000.0,37.0181,37.0563,36.7884,36.8431,759000.0
2009-04-01 10:35:00,67.38,68.06,67.38,68.01,628800.0,36.8431,37.2149,36.8431,37.1876,628800.0
2009-04-01 10:40:00,68.0,68.16,67.9,68.06,544200.0,37.1821,37.2696,37.1274,37.2149,544200.0
2009-04-01 10:45:00,68.06,68.18,67.91,68.0,311100.0,37.2149,37.2805,37.1329,37.1821,311100.0
2009-04-01 10:50:00,68.0,68.06,67.84,67.99,329500.0,37.1821,37.2149,37.0946,37.1766,329500.0
2009-04-01 10:55:00,68.0,68.13,67.9,67.91,388600.0,37.1821,37.2532,37.1274,37.1329,388600.0
2009-04-01 11:00:00,67.92,68.02,67.83,67.86,234300.0,37.1384,37.193,37.0892,37.1056,234300.0
2009-04-01 11:05:00,67.87,67.93,67.71,67.78,340600.0,37.111,37.1438,37.0235,37.0618,340600.0
2009-04-01 11:10:00,67.77,67.78,67.55,67.6,202300.0,37.0563,37.0618,36.9361,36.9634,202300.0
2009-04-01 11:15:00,67.6,67.77,67.55,67.66,359400.0,36.9634,37.0563,36.9361,36.9962,359400.0
2009-04-01 11:20:00,67.66,67.91,67.64,67.87,364800.0,36.9962,37.1329,36.9853,37.111,364800.0
2009-04-01 11:25:00,67.9,68.12,67.87,68.0,482900.0,37.1274,37.2477,37.111,37.1821,482900.0
2009-04-01 11:30:00,68.0,68.27,67.99,68.05,428000.0,37.1821,37.3297,37.1766,37.2094,428000.0
2009-04-01 11:35:00,68.06,68.22,68.02,68.18,249300.0,37.2149,37.3024,37.193,37.2805,249300.0
2009-04-01 11:40:00,68.18,68.39,68.15,68.21,367800.0,37.2805,37.3954,37.2641,37.2969,367800.0
2009-04-01 11:45:00,68.2,68.25,68.08,68.1,165700.0,37.2915,37.3188,37.2259,37.2368,165700.0
2009-04-01 11:50:00,68.11,68.17,68.05,68.08,164200.0,37.2423,37.2751,37.2094,37.2259,164200.0
2009-04-01 11:55:00,68.08,68.24,68.07,68.2,187400.0,37.2259,37.3133,37.2204,37.2915,187400.0
2009-04-01 12:00:00,68.2,68.34,68.2,68.23,218300.0,37.2915,37.368,37.2915,37.3079,218300.0
2009-04-01 12:05:00,68.24,68.44,68.2,68.37,250500.0,37.3133,37.4227,37.2915,37.3844,250500.0
2009-04-01 12:10:00,68.37,68.46,68.34,68.43,241900.0,37.3844,37.4336,37.368,37.4172,241900.0
2009-04-01 12:15:00,68.44,68.49,68.32,68.33,240200.0,37.4227,37.45,37.3571,37.3626,240200.0
2009-04-01 12:20:00,68.33,68.42,68.31,68.4,148500.0,37.3626,37.4118,37.3516,37.4008,148500.0
2009-04-01 12:25:00,68.4,68.41,68.3,68.35,166600.0,37.4008,37.4063,37.3461,37.3735,166600.0
2009-04-01 12:30:00,68.36,68.44,68.31,68.31,219300.0,37.379,37.4227,37.3516,37.3516,219300.0
2009-04-01 12:35:00,68.31,68.36,68.18,68.36,240400.0,37.3516,37.379,37.2805,37.379,240400.0
2009-04-01 12:40:00,68.36,68.44,68.34,68.37,166500.0,37.379,37.4227,37.368,37.3844,166500.0
2009-04-01 12:45:00,68.37,68.53,68.29,68.52,217100.0,37.3844,37.4719,37.3407,37.4664,217100.0
2009-04-01 12:50:00,68.52,68.52,68.36,68.37,175000.0,37.4664,37.4664,37.379,37.3844,175000.0
2009-04-01 12:55:00,68.37,68.4,68.28,68.29,241800.0,37.3844,37.4008,37.3352,37.3407,241800.0
2009-04-01 13:00:00,68.29,68.39,68.26,68.38,233200.0,37.3407,37.3954,37.3243,37.3899,233200.0
2009-04-01 13:05:00,68.38,68.42,68.18,68.26,267600.0,37.3899,37.4118,37.2805,37.3243,267600.0
2009-04-01 13:10:00,68.25,68.45,68.18,68.44,286600.0,37.3188,37.4282,37.2805,37.4227,286600.0
2009-04-01 13:15:00,68.44,68.47,68.37,68.39,189200.0,37.4227,37.4391,37.3844,37.3954,189200.0
2009-04-01 13:20:00,68.39,68.57,68.37,68.4,274000.0,37.3954,37.4938,37.3844,37.4008,274000.0
2009-04-01 13:25:00,68.4,68.5,68.38,68.47,158500.0,37.4008,37.4555,37.3899,37.4391,158500.0
2009-04-01 13:30:00,68.47,68.48,68.36,68.41,237200.0,37.4391,37.4446,37.379,37.4063,237200.0
2009-04-01 13:35:00,68.41,68.71,68.41,68.68,425500.0,37.4063,37.5703,37.4063,37.5539,425500.0
2009-04-01 13:40:00,68.68,68.85,68.63,68.79,399300.0,37.5539,37.6469,37.5266,37.6141,399300.0
2009-04-01 13:45:00,68.77,68.79,68.57,68.62,275500.0,37.6031,37.6141,37.4938,37.5211,275500.0
2009-04-01 13:50:00,68.63,69.02,68.6,68.97,423200.0,37.5266,37.7398,37.5102,37.7125,423200.0
2009-04-01 13:55:00,68.95,69.16,68.94,69.13,345300.0,37.7016,37.8164,37.6961,37.8,345300.0
2009-04-01 14:00:00,69.14,69.22,69.11,69.12,396300.0,37.8055,37.8492,37.7891,37.7945,396300.0
2009-04-01 14:05:00,69.12,69.35,69.03,69.28,571000.0,37.7945,37.9203,37.7453,37.882,571000.0
2009-04-01 14:10:00,69.28,69.29,69.14,69.24,359800.0,37.882,37.8875,37.8055,37.8601,359800.0
2009-04-01 14:15:00,69.25,69.41,69.2,69.24,378700.0,37.8656,37.9531,37.8383,37.8601,378700.0
2009-04-01 14:20:00,69.24,69.3,69.11,69.22,258200.0,37.8601,37.8929,37.7891,37.8492,258200.0
2009-04-01 14:25:00,69.22,69.24,68.98,69.12,324700.0,37.8492,37.8601,37.718,37.7945,324700.0
2009-04-01 14:30:00,69.11,69.27,69.09,69.14,354600.0,37.7891,37.8765,37.7781,37.8055,354600.0
2009-04-01 14:35:00,69.14,69.27,69.14,69.2,281600.0,37.8055,37.8765,37.8055,37.8383,281600.0
2009-04-01 14:40:00,69.2,69.22,68.92,68.92,293100.0,37.8383,37.8492,37.6852,37.6852,293100.0
2009-04-01 14:45:00,68.92,69.13,68.9,69.12,326400.0,37.6852,37.8,37.6742,37.7945,326400.0
2009-04-01 14:50:00,69.12,69.3,69.08,69.27,330000.0,37.7945,37.8929,37.7726,37.8765,330000.0
2009-04-01 14:55:00,69.28,69.29,69.12,69.15,383500.0,37.882,37.8875,37.7945,37.8109,383500.0
2009-04-01 15:00:00,69.15,69.18,68.69,68.78,731100.0,37.8109,37.8273,37.5594,37.6086,731100.0
2009-04-01 15:05:00,68.79,68.96,68.73,68.74,504600.0,37.6141,37.707,37.5813,37.5867,504600.0
2009-04-01 15:10:00,68.73,68.79,68.51,68.67,650000.0,37.5813,37.6141,37.461,37.5485,650000.0
2009-04-01 15:15:00,68.66,68.88,68.46,68.78,491000.0,37.543,37.6633,37.4336,37.6086,491000.0
2009-04-01 15:20:00,68.78,68.87,68.65,68.77,572500.0,37.6086,37.6578,37.5375,37.6031,572500.0
2009-04-01 15:25:00,68.78,68.98,68.74,68.81,653100.0,37.6086,37.718,37.5867,37.625,653100.0
2009-04-01 15:30:00,68.81,69.09,68.57,69.01,824600.0,37.625,37.7781,37.4938,37.7344,824600.0
2009-04-01 15:35:00,69.0,69.35,68.97,69.28,1070800.0,37.7289,37.9203,37.7125,37.882,1070800.0
2009-04-01 15:40:00,69.27,69.43,69.2,69.22,941500.0,37.8765,37.964,37.8383,37.8492,941500.0
2009-04-01 15:45:00,69.21,69.36,69.18,69.32,940900.0,37.8437,37.9258,37.8273,37.9039,940900.0
2009-04-01 15:50:00,69.32,69.48,69.12,69.23,1015000.0,37.9039,37.9914,37.7945,37.8547,1015000.0
2009-04-01 15:55:00,69.24,69.29,68.77,69.11,1670100.0,37.8601,37.8875,37.6031,37.7891,1670100.0
2009-04-02 09:30:00,70.73,70.75,70.27,70.41,658100.0,38.6749,38.6858,38.4233,38.4999,658100.0
2009-04-02 09:35:00,70.41,70.47,70.18,70.3,675500.0,38.4999,38.5327,38.3741,38.4397,675500.0
2009-04-02 09:40:00,70.3,70.31,69.96,70.02,491200.0,38.4397,38.4452,38.2538,38.2866,491200.0
2009-04-02 09:45:00,70.02,70.27,69.99,70.18,676700.0,38.2866,38.4233,38.2702,38.3741,676700.0
2009-04-02 09:50:00,70.18,70.34,69.96,70.25,549400.0,38.3741,38.4616,38.2538,38.4124,549400.0
2009-04-02 09:55:00,70.24,70.35,70.16,70.26,454700.0,38.4069,38.4671,38.3632,38.4179,454700.0
2009-04-02 10:00:00,70.25,70.55,70.25,70.37,719600.0,38.4124,38.5764,38.4124,38.478,719600.0
2009-04-02 10:05:00,70.37,70.4,70.19,70.32,409100.0,38.478,38.4944,38.3796,38.4507,409100.0
2009-04-02 10:10:00,70.31,71.15,70.15,70.19,772000.0,38.4452,38.9045,38.3577,38.3796,772000.0
2009-04-02 10:15:00,70.19,70.28,70.07,70.1,623800.0,38.3796,38.4288,38.314,38.3304,623800.0
2009-04-02 10:20:00,70.1,70.13,69.82,69.85,549100.0,38.3304,38.3468,38.1773,38.1937,549100.0
2009-04-02 10:25:00,69.85,69.98,69.77,69.88,615300.0,38.1937,38.2648,38.1499,38.2101,615300.0
2009-04-02 10:30:00,69.87,70.05,69.85,69.98,369800.0,38.2046,38.303,38.1937,38.2648,369800.0
2009-04-02 10:35:00,69.99,70.05,69.85,69.98,442800.0,38.2702,38.303,38.1937,38.2648,442800.0
2009-04-02 10:40:00,69.98,70.06,69.84,70.06,455100.0,38.2648,38.3085,38.1882,38.3085,455100.0
2009-04-02 10:45:00,70.06,70.28,70.06,70.27,499500.0,38.3085,38.4288,38.3085,38.4233,499500.0
2009-04-02 10:50:00,70.27,70.32,70.17,70.23,264300.0,38.4233,38.4507,38.3687,38.4015,264300.0
2009-04-02 10:55:00,70.23,70.39,70.18,70.36,277400.0,38.4015,38.489,38.3741,38.4725,277400.0
2009-04-02 11:00:00,70.38,70.5,70.35,70.45,364000.0,38.4835,38.5491,38.4671,38.5218,364000.0
2009-04-02 11:05:00,70.45,70.51,70.4,70.41,295200.0,38.5218,38.5546,38.4944,38.4999,295200.0
2009-04-02 11:10:00,70.41,70.7,70.39,70.66,533400.0,38.4999,38.6585,38.489,38.6366,533400.0
2009-04-02 11:15:00,70.65,70.82,70.58,70.77,476900.0,38.6311,38.7241,38.5928,38.6967,476900.0
2009-04-02 11:20:00,70.77,70.8,70.59,70.63,308400.0,38.6967,38.7131,38.5983,38.6202,308400.0
2009-04-02 11:25:00,70.63,70.64,70.49,70.5,333400.0,38.6202,38.6257,38.5436,38.5491,333400.0
2009-04-02 11:30:00,70.51,70.52,70.34,70.41,323000.0,38.5546,38.56,38.4616,38.4999,323000.0
2009-04-02 11:35:00,70.42,70.51,70.37,70.46,334100.0,38.5054,38.5546,38.478,38.5272,334100.0
2009-04-02 11:40:00,70.45,70.57,70.36,70.37,415700.0,38.5218,38.5874,38.4725,38.478,415700.0
2009-04-02 11:45:00,70.38,70.51,70.37,70.4,284900.0,38.4835,38.5546,38.478,38.4944,284900.0
2009-04-02 11:50:00,70.4,70.57,70.35,70.57,241600.0,38.4944,38.5874,38.4671,38.5874,241600.0
2009-04-02 11:55:00,70.56,70.64,70.42,70.57,250600.0,38.5819,38.6257,38.5054,38.5874,250600.0
2009-04-02 12:00:00,70.58,70.61,70.39,70.43,201400.0,38.5928,38.6092,38.489,38.5108,201400.0
2009-04-02 12:05:00,70.43,70.59,70.42,70.58,224500.0,38.5108,38.5983,38.5054,38.5928,224500.0
2009-04-02 12:10:00,70.58,70.61,70.5,70.57,224200.0,38.5928,38.6092,38.5491,38.5874,224200.0
2009-04-02 12:15:00,70.57,70.67,70.56,70.63,286600.0,38.5874,38.6421,38.5819,38.6202,286600.0
2009-04-02 12:20:00,70.64,70.79,70.61,70.79,308000.0,38.6257,38.7077,38.6092,38.7077,308000.0
2009-04-02 12:25:00,70.79,70.95,70.78,70.86,416300.0,38.7077,38.7952,38.7022,38.7459,416300.0
2009-04-02 12:30:00,70.86,70.95,70.85,70.89,204700.0,38.7459,38.7952,38.7405,38.7623,204700.0
2009-04-02 12:35:00,70.88,70.91,70.72,70.77,233000.0,38.7569,38.7733,38.6694,38.6967,233000.0
2009-04-02 12:40:00,70.77,70.84,70.74,70.83,196400.0,38.6967,38.735,38.6803,38.7295,196400.0
2009-04-02 12:45:00,70.83,70.84,70.69,70.71,175800.0,38.7295,38.735,38.653,38.6639,175800.0
2009-04-02 12:50:00,70.71,70.77,70.64,70.68,428600.0,38.6639,38.6967,38.6257,38.6475,428600.0
2009-04-02 12:55:00,70.67,70.73,70.57,70.58,267300.0,38.6421,38.6749,38.5874,38.5928,267300.0
2009-04-02 13:00:00,70.58,70.6,70.5,70.56,229600.0,38.5928,38.6038,38.5491,38.5819,229600.0
2009-04-02 13:05:00,70.57,70.57,70.43,70.52,220900.0,38.5874,38.5874,38.5108,38.56,220900.0
2009-04-02 13:10:00,70.53,70.64,70.49,70.61,199000.0,38.5655,38.6257,38.5436,38.6092,199000.0
2009-04-02 13:15:00,70.62,70.66,70.54,70.6,205200.0,38.6147,38.6366,38.571,38.6038,205200.0
2009-04-02 13:20:00,70.6,70.62,70.43,70.52,368900.0,38.6038,38.6147,38.5108,38.56,368900.0
2009-04-02 13:25:00,70.52,70.59,70.47,70.55,174400.0,38.56,38.5983,38.5327,38.5764,174400.0
2009-04-02 13:30:00,70.55,70.68,70.47,70.66,259300.0,38.5764,38.6475,38.5327,38.6366,259300.0
2009-04-02 13:35:00,70.65,70.73,70.49,70.52,293400.0,38.6311,38.6749,38.5436,38.56,293400.0
2009-04-02 13:40:00,70.52,70.6,70.47,70.53,233500.0,38.56,38.6038,38.5327,38.5655,233500.0
2009-04-02 13:45:00,70.53,70.74,70.51,70.58,272800.0,38.5655,38.6803,38.5546,38.5928,272800.0
2009-04-02 13:50:00,70.59,70.69,70.57,70.62,179700.0,38.5983,38.653,38.5874,38.6147,179700.0
2009-04-02 13:55:00,70.61,70.7,70.48,70.55,456900.0,38.6092,38.6585,38.5382,38.5764,456900.0
2009-04-02 14:00:00,70.54,70.71,70.52,70.7,313300.0,38.571,38.6639,38.56,38.6585,313300.0
2009-04-02 14:05:00,70.7,70.77,70.57,70.63,252100.0,38.6585,38.6967,38.5874,38.6202,252100.0
2009-04-02 14:10:00,70.63,70.69,70.49,70.53,171700.0,38.6202,38.653,38.5436,38.5655,171700.0
2009-04-02 14:15:00,70.54,70.61,70.45,70.53,187000.0,38.571,38.6092,38.5218,38.5655,187000.0
2009-04-02 14:20:00,70.52,70.67,70.5,70.54,236900.0,38.56,38.6421,38.5491,38.571,236900.0
2009-04-02 14:25:00,70.53,70.75,70.53,70.68,198800.0,38.5655,38.6858,38.5655,38.6475,198800.0
2009-04-02 14:30:00,70.68,70.79,70.68,70.79,214700.0,38.6475,38.7077,38.6475,38.7077,214700.0
2009-04-02 14:35:00,70.78,70.89,70.78,70.86,273600.0,38.7022,38.7623,38.7022,38.7459,273600.0
2009-04-02 14:40:00,70.86,70.97,70.81,70.87,391300.0,38.7459,38.8061,38.7186,38.7514,391300.0
2009-04-02 14:45:00,70.87,70.99,70.84,70.88,429900.0,38.7514,38.817,38.735,38.7569,429900.0
2009-04-02 14:50:00,70.88,70.91,70.63,70.64,328100.0,38.7569,38.7733,38.6202,38.6257,328100.0
2009-04-02 14:55:00,70.64,70.68,70.55,70.56,416100.0,38.6257,38.6475,38.5764,38.5819,416100.0
2009-04-02 15:00:00,70.56,70.74,70.55,70.7,408500.0,38.5819,38.6803,38.5764,38.6585,408500.0
2009-04-02 15:05:00,70.7,70.71,70.42,70.52,515300.0,38.6585,38.6639,38.5054,38.56,515300.0
2009-04-02 15:10:00,70.52,70.6,70.44,70.55,352000.0,38.56,38.6038,38.5163,38.5764,352000.0
2009-04-02 15:15:00,70.55,70.71,70.5,70.51,460100.0,38.5764,38.6639,38.5491,38.5546,460100.0
2009-04-02 15:20:00,70.5,70.73,70.45,70.58,661700.0,38.5491,38.6749,38.5218,38.5928,661700.0
2009-04-02 15:25:00,70.59,70.76,70.55,70.64,430800.0,38.5983,38.6913,38.5764,38.6257,430800.0
2009-04-02 15:30:00,70.64,70.85,70.64,70.78,538300.0,38.6257,38.7405,38.6257,38.7022,538300.0
2009-04-02 15:35:00,70.79,70.87,70.57,70.65,692000.0,38.7077,38.7514,38.5874,38.6311,692000.0
2009-04-02 15:40:00,70.64,70.75,70.49,70.54,905500.0,38.6257,38.6858,38.5436,38.571,905500.0
2009-04-02 15:45:00,70.54,70.55,70.21,70.43,1242700.0,38.571,38.5764,38.3905,38.5108,1242700.0
2009-04-02 15:50:00,70.43,70.45,70.03,70.1,1204900.0,38.5108,38.5218,38.2921,38.3304,1204900.0
2009-04-02 15:55:00,70.1,70.39,69.7,70.1,2369300.0,38.3304,38.489,38.1117,38.3304,2369300.0
2009-04-03 09:30:00,69.81,70.49,69.7,70.47,731300.0,38.1718,38.5436,38.1117,38.5327,731300.0
2009-04-03 09:35:00,70.48,70.59,70.23,70.25,487100.0,38.5382,38.5983,38.4015,38.4124,487100.0
2009-04-03 09:40:00,70.25,70.39,70.11,70.35,303600.0,38.4124,38.489,38.3358,38.4671,303600.0
2009-04-03 09:45:00,70.35,70.51,70.1,70.3,503800.0,38.4671,38.5546,38.3304,38.4397,503800.0
2009-04-03 09:50:00,70.3,70.44,70.21,70.31,263900.0,38.4397,38.5163,38.3905,38.4452,263900.0
2009-04-03 09:55:00,70.31,70.43,70.16,70.37,312100.0,38.4452,38.5108,38.3632,38.478,312100.0
2009-04-03 10:00:00,70.38,70.42,70.04,70.14,484200.0,38.4835,38.5054,38.2976,38.3523,484200.0
2009-04-03 10:05:00,70.15,70.25,70.04,70.15,198500.0,38.3577,38.4124,38.2976,38.3577,198500.0
2009-04-03 10:10:00,70.15,70.15,70.0,70.01,284500.0,38.3577,38.3577,38.2757,38.2812,284500.0
2009-04-03 10:15:00,70.01,70.09,69.81,69.81,315200.0,38.2812,38.3249,38.1718,38.1718,315200.0
2009-04-03 10:20:00,69.81,69.92,69.75,69.87,211400.0,38.1718,38.232,38.139,38.2046,211400.0
2009-04-03 10:25:00,69.88,69.99,69.86,69.9,219000.0,38.2101,38.2702,38.1991,38.221,219000.0
2009-04-03 10:30:00,69.92,69.97,69.74,69.8,258200.0,38.232,38.2593,38.1335,38.1663,258200.0
2009-04-03 10:35:00,69.79,69.81,69.55,69.74,268000.0,38.1609,38.1718,38.0296,38.1335,268000.0
2009-04-03 10:40:00,69.74,69.8,69.53,69.55,251400.0,38.1335,38.1663,38.0187,38.0296,251400.0
2009-04-03 10:45:00,69.55,69.67,69.4,69.59,266700.0,38.0296,38.0953,37.9476,38.0515,266700.0
2009-04-03 10:50:00,69.59,69.79,69.56,69.76,226400.0,38.0515,38.1609,38.0351,38.1445,226400.0
2009-04-03 10:55:00,69.77,69.77,69.63,69.72,165000.0,38.1499,38.1499,38.0734,38.1226,165000.0
2009-04-03 11:00:00,69.72,69.73,69.63,69.65,255500.0,38.1226,38.1281,38.0734,38.0843,255500.0
2009-04-03 11:05:00,69.64,69.65,69.46,69.55,231900.0,38.0789,38.0843,37.9804,38.0296,231900.0
2009-04-03 11:10:00,69.55,69.58,69.46,69.52,207300.0,38.0296,38.046,37.9804,38.0132,207300.0
2009-04-03 11:15:00,69.53,69.62,69.52,69.6,193800.0,38.0187,38.0679,38.0132,38.057,193800.0
2009-04-03 11:20:00,69.6,69.65,69.53,69.55,210500.0,38.057,38.0843,38.0187,38.0296,210500.0
2009-04-03 11:25:00,69.56,69.75,69.53,69.73,322200.0,38.0351,38.139,38.0187,38.1281,322200.0
2009-04-03 11:30:00,69.74,69.84,69.65,69.82,210900.0,38.1335,38.1882,38.0843,38.1773,210900.0
2009-04-03 11:35:00,69.82,69.9,69.77,69.78,266400.0,38.1773,38.221,38.1499,38.1554,266400.0
2009-04-03 11:40:00,69.78,69.95,69.78,69.88,204700.0,38.1554,38.2484,38.1554,38.2101,204700.0
2009-04-03 11:45:00,69.89,69.97,69.85,69.94,174800.0,38.2156,38.2593,38.1937,38.2429,174800.0
2009-04-03 11:50:00,69.95,70.05,69.91,69.93,250900.0,38.2484,38.303,38.2265,38.2374,250900.0
2009-04-03 11:55:00,69.93,70.02,69.88,70.0,187300.0,38.2374,38.2866,38.2101,38.2757,187300.0
2009-04-03 12:00:00,69.99,70.08,69.94,70.01,291200.0,38.2702,38.3194,38.2429,38.2812,291200.0
2009-04-03 12:05:00,70.01,70.03,69.84,69.95,273700.0,38.2812,38.2921,38.1882,38.2484,273700.0
2009-04-03 12:10:00,69.95,70.06,69.88,70.05,225100.0,38.2484,38.3085,38.2101,38.303,225100.0
2009-04-03 12:15:00,70.06,70.18,69.99,70.02,509800.0,38.3085,38.3741,38.2702,38.2866,509800.0
2009-04-03 12:20:00,70.02,70.08,69.91,70.07,185300.0,38.2866,38.3194,38.2265,38.314,185300.0
2009-04-03 12:25:00,70.08,70.18,70.04,70.14,291000.0,38.3194,38.3741,38.2976,38.3523,291000.0
2009-04-03 12:30:00,70.14,70.15,70.01,70.11,285300.0,38.3523,38.3577,38.2812,38.3358,285300.0
2009-04-03 12:35:00,70.09,70.24,70.09,70.11,311200.0,38.3249,38.4069,38.3249,38.3358,311200.0
2009-04-03 12:40:00,70.1,70.19,70.05,70.11,189600.0,38.3304,38.3796,38.303,38.3358,189600.0
2009-04-03 12:45:00,70.11,70.12,69.89,69.96,211200.0,38.3358,38.3413,38.2156,38.2538,211200.0
2009-04-03 12:50:00,69.96,70.06,69.93,70.06,145600.0,38.2538,38.3085,38.2374,38.3085,145600.0
2009-04-03 12:55:00,70.06,70.13,70.03,70.13,101700.0,38.3085,38.3468,38.2921,38.3468,101700.0
2009-04-03 13:00:00,70.13,70.21,70.13,70.2,147600.0,38.3468,38.3905,38.3468,38.3851,147600.0
2009-04-03 13:05:00,70.19,70.25,69.95,69.99,342400.0,38.3796,38.4124,38.2484,38.2702,342400.0
2009-04-03 13:10:00,69.98,70.1,69.96,70.08,140600.0,38.2648,38.3304,38.2538,38.3194,140600.0
2009-04-03 13:15:00,70.08,70.21,70.06,70.2,228600.0,38.3194,38.3905,38.3085,38.3851,228600.0
2009-04-03 13:20:00,70.21,70.21,70.07,70.11,208500.0,38.3905,38.3905,38.314,38.3358,208500.0
2009-04-03 13:25:00,70.11,70.35,70.1,70.29,253400.0,38.3358,38.4671,38.3304,38.4343,253400.0
2009-04-03 13:30:00,70.29,70.33,70.2,70.23,196100.0,38.4343,38.4561,38.3851,38.4015,196100.0
2009-04-03 13:35:00,70.24,70.29,70.1,70.11,250500.0,38.4069,38.4343,38.3304,38.3358,250500.0
2009-04-03 13:40:00,70.11,70.14,69.93,70.03,322500.0,38.3358,38.3523,38.2374,38.2921,322500.0
2009-04-03 13:45:00,70.02,70.09,70.0,70.07,104300.0,38.2866,38.3249,38.2757,38.314,104300.0
2009-04-03 13:50:00,70.07,70.23,70.03,70.21,156200.0,38.314,38.4015,38.2921,38.3905,156200.0
2009-04-03 13:55:00,70.2,70.23,70.11,70.23,218500.0,38.3851,38.4015,38.3358,38.4015,218500.0
2009-04-03 14:00:00,70.23,70.25,70.1,70.12,270200.0,38.4015,38.4124,38.3304,38.3413,270200.0
2009-04-03 14:05:00,70.12,70.23,70.09,70.23,230000.0,38.3413,38.4015,38.3249,38.4015,230000.0
2009-04-03 14:10:00,70.23,70.37,70.2,70.36,336200.0,38.4015,38.478,38.3851,38.4725,336200.0
2009-04-03 14:15:00,70.36,70.6,70.32,70.58,654600.0,38.4725,38.6038,38.4507,38.5928,654600.0
2009-04-03 14:20:00,70.58,70.62,70.4,70.48,425600.0,38.5928,38.6147,38.4944,38.5382,425600.0
2009-04-03 14:25:00,70.48,70.78,70.47,70.74,512400.0,38.5382,38.7022,38.5327,38.6803,512400.0
2009-04-03 14:30:00,70.75,70.76,70.62,70.7,327900.0,38.6858,38.6913,38.6147,38.6585,327900.0
2009-04-03 14:35:00,70.7,70.79,70.57,70.6,365600.0,38.6585,38.7077,38.5874,38.6038,365600.0
2009-04-03 14:40:00,70.61,70.61,70.43,70.5,243800.0,38.6092,38.6092,38.5108,38.5491,243800.0
2009-04-03 14:45:00,70.49,70.5,70.18,70.2,316700.0,38.5436,38.5491,38.3741,38.3851,316700.0
2009-04-03 14:50:00,70.21,70.26,70.16,70.17,263600.0,38.3905,38.4179,38.3632,38.3687,263600.0
2009-04-03 14:55:00,70.16,70.37,70.16,70.25,346800.0,38.3632,38.478,38.3632,38.4124,346800.0
2009-04-03 15:00:00,70.24,70.29,69.97,70.0,277900.0,38.4069,38.4343,38.2593,38.2757,277900.0
2009-04-03 15:05:00,70.0,70.12,69.96,70.09,259100.0,38.2757,38.3413,38.2538,38.3249,259100.0
2009-04-03 15:10:00,70.11,70.22,70.07,70.19,206400.0,38.3358,38.396,38.314,38.3796,206400.0
2009-04-03 15:15:00,70.2,70.23,69.93,70.05,329100.0,38.3851,38.4015,38.2374,38.303,329100.0
2009-04-03 15:20:00,70.04,70.16,69.92,70.14,313400.0,38.2976,38.3632,38.232,38.3523,313400.0
2009-04-03 15:25:00,70.14,70.21,69.91,69.95,377300.0,38.3523,38.3905,38.2265,38.2484,377300.0
2009-04-03 15:30:00,69.95,70.13,69.92,70.01,367100.0,38.2484,38.3468,38.232,38.2812,367100.0
2009-04-03 15:35:00,70.01,70.05,69.66,69.82,490200.0,38.2812,38.303,38.0898,38.1773,490200.0
2009-04-03 15:40:00,69.81,70.16,69.8,70.01,589600.0,38.1718,38.3632,38.1663,38.2812,589600.0
2009-04-03 15:45:00,70.02,70.2,69.93,70.04,555200.0,38.2866,38.3851,38.2374,38.2976,555200.0
2009-04-03 15:50:00,70.04,70.25,70.04,70.25,497300.0,38.2976,38.4124,38.2976,38.4124,497300.0
2009-04-03 15:55:00,70.24,70.58,70.01,70.51,1049700.0,38.4069,38.5928,38.2812,38.5546,1049700.0
2009-04-06 09:30:00,69.6,70.43,69.6,70.22,815400.0,38.057,38.5108,38.057,38.396,815400.0
2009-04-06 09:35:00,70.22,70.23,69.91,70.12,643400.0,38.396,38.4015,38.2265,38.3413,643400.0
2009-04-06 09:40:00,70.11,70.2,70.02,70.09,525900.0,38.3358,38.3851,38.2866,38.3249,525900.0
2009-04-06 09:45:00,70.09,70.24,69.98,69.98,502900.0,38.3249,38.4069,38.2648,38.2648,502900.0
2009-04-06 09:50:00,69.98,70.0,69.86,69.94,361800.0,38.2648,38.2757,38.1991,38.2429,361800.0
2009-04-06 09:55:00,69.94,70.05,69.93,70.02,315300.0,38.2429,38.303,38.2374,38.2866,315300.0
2009-04-06 10:00:00,70.02,70.2,69.99,70.14,481900.0,38.2866,38.3851,38.2702,38.3523,481900.0
2009-04-06 10:05:00,70.14,70.18,70.11,70.15,336000.0,38.3523,38.3741,38.3358,38.3577,336000.0
2009-04-06 10:10:00,70.16,70.17,70.02,70.02,254300.0,38.3632,38.3687,38.2866,38.2866,254300.0
2009-04-06 10:15:00,70.03,70.07,69.94,70.03,314400.0,38.2921,38.314,38.2429,38.2921,314400.0
2009-04-06 10:20:00,70.03,70.04,69.84,69.93,326400.0,38.2921,38.2976,38.1882,38.2374,326400.0
2009-04-06 10:25:00,69.93,70.04,69.61,69.62,452100.0,38.2374,38.2976,38.0625,38.0679,452100.0
2009-04-06 10:30:00,69.65,69.65,69.54,69.58,362400.0,38.0843,38.0843,38.0242,38.046,362400.0
2009-04-06 10:35:00,69.58,69.63,69.51,69.61,348200.0,38.046,38.0734,38.0078,38.0625,348200.0
2009-04-06 10:40:00,69.61,69.72,69.6,69.61,291000.0,38.0625,38.1226,38.057,38.0625,291000.0
2009-04-06 10:45:00,69.6,69.81,69.56,69.74,253600.0,38.057,38.1718,38.0351,38.1335,253600.0
2009-04-06 10:50:00,69.73,69.8,69.69,69.69,173900.0,38.1281,38.1663,38.1062,38.1062,173900.0
2009-04-06 10:55:00,69.69,69.76,69.58,69.63,297900.0,38.1062,38.1445,38.046,38.0734,297900.0
2009-04-06 11:00:00,69.63,69.64,69.53,69.57,298800.0,38.0734,38.0789,38.0187,38.0406,298800.0
2009-04-06 11:05:00,69.58,69.59,69.4,69.56,320100.0,38.046,38.0515,37.9476,38.0351,320100.0
2009-04-06 11:10:00,69.56,69.6,69.51,69.56,170700.0,38.0351,38.057,38.0078,38.0351,170700.0
2009-04-06 11:15:00,69.57,69.64,69.51,69.6,275400.0,38.0406,38.0789,38.0078,38.057,275400.0
2009-04-06 11:20:00,69.6,69.68,69.6,69.68,171800.0,38.057,38.1007,38.057,38.1007,171800.0
2009-04-06 11:25:00,69.67,69.78,69.65,69.73,206200.0,38.0953,38.1554,38.0843,38.1281,206200.0
2009-04-06 11:30:00,69.72,69.9,69.68,69.88,264400.0,38.1226,38.221,38.1007,38.2101,264400.0
2009-04-06 11:35:00,69.88,69.94,69.77,69.84,439800.0,38.2101,38.2429,38.1499,38.1882,439800.0
2009-04-06 11:40:00,69.84,69.87,69.75,69.8,307500.0,38.1882,38.2046,38.139,38.1663,307500.0
2009-04-06 11:45:00,69.8,69.85,69.74,69.77,200800.0,38.1663,38.1937,38.1335,38.1499,200800.0
2009-04-06 11:50:00,69.77,69.78,69.52,69.52,620900.0,38.1499,38.1554,38.0132,38.0132,620900.0
2009-04-06 11:55:00,69.54,69.54,69.4,69.48,254400.0,38.0242,38.0242,37.9476,37.9914,254400.0
2009-04-06 12:00:00,69.48,69.56,69.33,69.33,235900.0,37.9914,38.0351,37.9093,37.9093,235900.0
2009-04-06 12:05:00,69.34,69.37,69.24,69.25,319000.0,37.9148,37.9312,37.8601,37.8656,319000.0
2009-04-06 12:10:00,69.25,69.26,69.21,69.23,207000.0,37.8656,37.8711,37.8437,37.8547,207000.0
2009-04-06 12:15:00,69.22,69.23,69.09,69.1,248500.0,37.8492,37.8547,37.7781,37.7836,248500.0
2009-04-06 12:20:00,69.1,69.11,69.01,69.07,290700.0,37.7836,37.7891,37.7344,37.7672,290700.0
2009-04-06 12:25:00,69.07,69.09,69.01,69.09,175500.0,37.7672,37.7781,37.7344,37.7781,175500.0
2009-04-06 12:30:00,69.09,69.13,69.03,69.08,194700.0,37.7781,37.8,37.7453,37.7726,194700.0
2009-04-06 12:35:00,69.07,69.15,69.07,69.14,115000.0,37.7672,37.8109,37.7672,37.8055,115000.0
2009-04-06 12:40:00,69.14,69.2,69.12,69.19,164200.0,37.8055,37.8383,37.7945,37.8328,164200.0
2009-04-06 12:45:00,69.19,69.22,69.09,69.09,158900.0,37.8328,37.8492,37.7781,37.7781,158900.0
2009-04-06 12:50:00,69.1,69.19,69.04,69.18,304900.0,37.7836,37.8328,37.7508,37.8273,304900.0
2009-04-06 12:55:00,69.19,69.23,69.12,69.22,275000.0,37.8328,37.8547,37.7945,37.8492,275000.0
2009-04-06 13:00:00,69.21,69.36,69.2,69.22,322700.0,37.8437,37.9258,37.8383,37.8492,322700.0
2009-04-06 13:05:00,69.23,69.27,69.15,69.18,143800.0,37.8547,37.8765,37.8109,37.8273,143800.0
2009-04-06 13:10:00,69.19,69.32,69.15,69.31,215600.0,37.8328,37.9039,37.8109,37.8984,215600.0
2009-04-06 13:15:00,69.3,69.38,69.16,69.2,286700.0,37.8929,37.9367,37.8164,37.8383,286700.0
2009-04-06 13:20:00,69.21,69.36,69.18,69.35,178300.0,37.8437,37.9258,37.8273,37.9203,178300.0
2009-04-06 13:25:00,69.35,69.36,69.17,69.22,152200.0,37.9203,37.9258,37.8219,37.8492,152200.0
2009-04-06 13:30:00,69.22,69.24,69.16,69.18,163500.0,37.8492,37.8601,37.8164,37.8273,163500.0
2009-04-06 13:35:00,69.19,69.21,69.1,69.19,164200.0,37.8328,37.8437,37.7836,37.8328,164200.0
2009-04-06 13:40:00,69.19,69.32,69.16,69.28,153000.0,37.8328,37.9039,37.8164,37.882,153000.0
2009-04-06 13:45:00,69.28,69.55,69.28,69.51,254400.0,37.882,38.0296,37.882,38.0078,254400.0
2009-04-06 13:50:00,69.51,69.53,69.38,69.49,274900.0,38.0078,38.0187,37.9367,37.9968,274900.0
2009-04-06 13:55:00,69.51,69.54,69.39,69.47,264000.0,38.0078,38.0242,37.9422,37.9859,264000.0
2009-04-06 14:00:00,69.48,69.51,69.37,69.37,215700.0,37.9914,38.0078,37.9312,37.9312,215700.0
2009-04-06 14:05:00,69.38,69.54,69.35,69.54,385800.0,37.9367,38.0242,37.9203,38.0242,385800.0
2009-04-06 14:10:00,69.54,69.65,69.37,69.55,284600.0,38.0242,38.0843,37.9312,38.0296,284600.0
2009-04-06 14:15:00,69.55,69.55,69.35,69.44,182200.0,38.0296,38.0296,37.9203,37.9695,182200.0
2009-04-06 14:20:00,69.44,69.5,69.38,69.49,129800.0,37.9695,38.0023,37.9367,37.9968,129800.0
2009-04-06 14:25:00,69.49,69.59,69.44,69.53,184200.0,37.9968,38.0515,37.9695,38.0187,184200.0
2009-04-06 14:30:00,69.52,69.58,69.32,69.37,307700.0,38.0132,38.046,37.9039,37.9312,307700.0
2009-04-06 14:35:00,69.36,69.4,69.26,69.31,258100.0,37.9258,37.9476,37.8711,37.8984,258100.0
2009-04-06 14:40:00,69.31,69.35,69.19,69.31,265300.0,37.8984,37.9203,37.8328,37.8984,265300.0
2009-04-06 14:45:00,69.32,69.4,69.22,69.34,479500.0,37.9039,37.9476,37.8492,37.9148,479500.0
2009-04-06 14:50:00,69.33,69.63,69.33,69.54,333600.0,37.9093,38.0734,37.9093,38.0242,333600.0
2009-04-06 14:55:00,69.55,69.61,69.46,69.47,299100.0,38.0296,38.0625,37.9804,37.9859,299100.0
2009-04-06 15:00:00,69.47,69.58,69.45,69.56,237200.0,37.9859,38.046,37.975,38.0351,237200.0
2009-04-06 15:05:00,69.57,69.64,69.5,69.6,236700.0,38.0406,38.0789,38.0023,38.057,236700.0
2009-04-06 15:10:00,69.58,69.65,69.47,69.51,276800.0,38.046,38.0843,37.9859,38.0078,276800.0
2009-04-06 15:15:00,69.51,69.8,69.5,69.79,441400.0,38.0078,38.1663,38.0023,38.1609,441400.0
2009-04-06 15:20:00,69.8,69.87,69.66,69.67,417500.0,38.1663,38.2046,38.0898,38.0953,417500.0
2009-04-06 15:25:00,69.67,69.73,69.44,69.53,424300.0,38.0953,38.1281,37.9695,38.0187,424300.0
2009-04-06 15:30:00,69.53,69.75,69.48,69.7,430500.0,38.0187,38.139,37.9914,38.1117,430500.0
2009-04-06 15:35:00,69.7,69.71,69.5,69.5,397500.0,38.1117,38.1171,38.0023,38.0023,397500.0
2009-04-06 15:40:00,69.51,69.78,69.51,69.68,601700.0,38.0078,38.1554,38.0078,38.1007,601700.0
2009-04-06 15:45:00,69.68,69.79,69.61,69.63,436300.0,38.1007,38.1609,38.0625,38.0734,436300.0
2009-04-06 15:50:00,69.63,70.04,69.62,70.03,565800.0,38.0734,38.2976,38.0679,38.2921,565800.0
2009-04-06 15:55:00,70.05,70.16,69.93,69.99,1013200.0,38.303,38.3632,38.2374,38.2702,1013200.0
2009-04-07 09:30:00,69.0,69.1,68.51,68.67,729000.0,37.7289,37.7836,37.461,37.5485,729000.0
2009-04-07 09:35:00,68.67,68.73,68.31,68.4,526800.0,37.5485,37.5813,37.3516,37.4008,526800.0
2009-04-07 09:40:00,68.4,68.44,68.19,68.26,447700.0,37.4008,37.4227,37.286,37.3243,447700.0
2009-04-07 09:45:00,68.26,68.33,68.09,68.31,645600.0,37.3243,37.3626,37.2313,37.3516,645600.0
2009-04-07 09:50:00,68.31,68.34,68.1,68.14,535400.0,37.3516,37.368,37.2368,37.2587,535400.0
2009-04-07 09:55:00,68.14,68.26,68.06,68.23,410800.0,37.2587,37.3243,37.2149,37.3079,410800.0
2009-04-07 10:00:00,68.21,68.3,68.13,68.14,271500.0,37.2969,37.3461,37.2532,37.2587,271500.0
2009-04-07 10:05:00,68.12,68.21,68.08,68.16,313900.0,37.2477,37.2969,37.2259,37.2696,313900.0
2009-04-07 10:10:00,68.17,68.29,68.03,68.27,322100.0,37.2751,37.3407,37.1985,37.3297,322100.0
2009-04-07 10:15:00,68.27,68.36,68.2,68.23,324400.0,37.3297,37.379,37.2915,37.3079,324400.0
2009-04-07 10:20:00,68.22,68.41,68.22,68.24,380400.0,37.3024,37.4063,37.3024,37.3133,380400.0
2009-04-07 10:25:00,68.24,68.52,68.23,68.5,443200.0,37.3133,37.4664,37.3079,37.4555,443200.0
2009-04-07 10:30:00,68.51,68.66,68.42,68.53,368600.0,37.461,37.543,37.4118,37.4719,368600.0
2009-04-07 10:35:00,68.53,68.59,68.45,68.54,311100.0,37.4719,37.5047,37.4282,37.4774,311100.0
2009-04-07 10:40:00,68.54,68.58,68.36,68.43,353300.0,37.4774,37.4993,37.379,37.4172,353300.0
2009-04-07 10:45:00,68.44,68.57,68.39,68.46,496200.0,37.4227,37.4938,37.3954,37.4336,496200.0
2009-04-07 10:50:00,68.47,68.49,68.31,68.41,265600.0,37.4391,37.45,37.3516,37.4063,265600.0
2009-04-07 10:55:00,68.41,68.43,68.32,68.38,227900.0,37.4063,37.4172,37.3571,37.3899,227900.0
2009-04-07 11:00:00,68.37,68.47,68.3,68.43,183100.0,37.3844,37.4391,37.3461,37.4172,183100.0
2009-04-07 11:05:00,68.44,68.52,68.31,68.33,235200.0,37.4227,37.4664,37.3516,37.3626,235200.0
2009-04-07 11:10:00,68.33,68.43,68.32,68.38,174000.0,37.3626,37.4172,37.3571,37.3899,174000.0
2009-04-07 11:15:00,68.37,68.44,68.3,68.39,252000.0,37.3844,37.4227,37.3461,37.3954,252000.0
2009-04-07 11:20:00,68.38,68.53,68.33,68.49,280100.0,37.3899,37.4719,37.3626,37.45,280100.0
2009-04-07 11:25:00,68.48,68.52,68.32,68.4,212200.0,37.4446,37.4664,37.3571,37.4008,212200.0
2009-04-07 11:30:00,68.4,68.57,68.37,68.56,258000.0,37.4008,37.4938,37.3844,37.4883,258000.0
2009-04-07 11:35:00,68.56,68.59,68.37,68.37,332600.0,37.4883,37.5047,37.3844,37.3844,332600.0
2009-04-07 11:40:00,68.37,68.43,68.31,68.32,205700.0,37.3844,37.4172,37.3516,37.3571,205700.0
2009-04-07 11:45:00,68.32,68.42,68.31,68.34,205900.0,37.3571,37.4118,37.3516,37.368,205900.0
2009-04-07 11:50:00,68.33,68.36,68.26,68.29,138700.0,37.3626,37.379,37.3243,37.3407,138700.0
2009-04-07 11:55:00,68.29,68.31,68.18,68.25,124000.0,37.3407,37.3516,37.2805,37.3188,124000.0
2009-04-07 12:00:00,68.26,68.37,68.24,68.31,210000.0,37.3243,37.3844,37.3133,37.3516,210000.0
2009-04-07 12:05:00,68.31,68.36,68.27,68.32,141800.0,37.3516,37.379,37.3297,37.3571,141800.0
2009-04-07 12:10:00,68.33,68.51,68.3,68.48,358900.0,37.3626,37.461,37.3461,37.4446,358900.0
2009-04-07 12:15:00,68.47,68.49,68.4,68.47,182300.0,37.4391,37.45,37.4008,37.4391,182300.0
2009-04-07 12:20:00,68.46,68.53,68.45,68.5,163900.0,37.4336,37.4719,37.4282,37.4555,163900.0
2009-04-07 12:25:00,68.5,68.5,68.29,68.33,237900.0,37.4555,37.4555,37.3407,37.3626,237900.0
2009-04-07 12:30:00,68.33,68.38,68.26,68.29,138400.0,37.3626,37.3899,37.3243,37.3407,138400.0
2009-04-07 12:35:00,68.29,68.36,68.2,68.2,277600.0,37.3407,37.379,37.2915,37.2915,277600.0
2009-04-07 12:40:00,68.21,68.35,68.21,68.34,223700.0,37.2969,37.3735,37.2969,37.368,223700.0
2009-04-07 12:45:00,68.35,68.44,68.34,68.41,133800.0,37.3735,37.4227,37.368,37.4063,133800.0
2009-04-07 12:50:00,68.42,68.52,68.39,68.5,194700.0,37.4118,37.4664,37.3954,37.4555,194700.0
2009-04-07 12:55:00,68.49,68.52,68.46,68.49,165300.0,37.45,37.4664,37.4336,37.45,165300.0
2009-04-07 13:00:00,68.49,68.52,68.42,68.44,257300.0,37.45,37.4664,37.4118,37.4227,257300.0
2009-04-07 13:05:00,68.43,68.45,68.28,68.28,194700.0,37.4172,37.4282,37.3352,37.3352,194700.0
2009-04-07 13:10:00,68.29,68.41,68.26,68.35,203800.0,37.3407,37.4063,37.3243,37.3735,203800.0
2009-04-07 13:15:00,68.37,68.39,68.21,68.23,345400.0,37.3844,37.3954,37.2969,37.3079,345400.0
2009-04-07 13:20:00,68.22,68.28,68.2,68.26,157700.0,37.3024,37.3352,37.2915,37.3243,157700.0
2009-04-07 13:25:00,68.26,68.32,68.24,68.29,95600.0,37.3243,37.3571,37.3133,37.3407,95600.0
2009-04-07 13:30:00,68.29,68.29,68.14,68.17,182200.0,37.3407,37.3407,37.2587,37.2751,182200.0
2009-04-07 13:35:00,68.16,68.23,68.14,68.18,166900.0,37.2696,37.3079,37.2587,37.2805,166900.0
2009-04-07 13:40:00,68.18,68.3,68.18,68.28,114900.0,37.2805,37.3461,37.2805,37.3352,114900.0
2009-04-07 13:45:00,68.28,68.3,68.21,68.23,97200.0,37.3352,37.3461,37.2969,37.3079,97200.0
2009-04-07 13:50:00,68.23,68.34,68.15,68.34,133300.0,37.3079,37.368,37.2641,37.368,133300.0
2009-04-07 13:55:00,68.33,68.34,68.26,68.29,131400.0,37.3626,37.368,37.3243,37.3407,131400.0
2009-04-07 14:00:00,68.29,68.29,68.15,68.16,208800.0,37.3407,37.3407,37.2641,37.2696,208800.0
2009-04-07 14:05:00,68.16,68.32,68.1,68.3,214300.0,37.2696,37.3571,37.2368,37.3461,214300.0
2009-04-07 14:10:00,68.29,68.48,68.27,68.48,273200.0,37.3407,37.4446,37.3297,37.4446,273200.0
2009-04-07 14:15:00,68.48,68.52,68.4,68.43,328800.0,37.4446,37.4664,37.4008,37.4172,328800.0
2009-04-07 14:20:00,68.43,68.47,68.23,68.27,202300.0,37.4172,37.4391,37.3079,37.3297,202300.0
2009-04-07 14:25:00,68.26,68.43,68.25,68.4,172100.0,37.3243,37.4172,37.3188,37.4008,172100.0
2009-04-07 14:30:00,68.41,68.43,68.31,68.38,134700.0,37.4063,37.4172,37.3516,37.3899,134700.0
2009-04-07 14:35:00,68.38,68.39,68.29,68.31,123300.0,37.3899,37.3954,37.3407,37.3516,123300.0
2009-04-07 14:40:00,68.31,68.44,68.25,68.31,210000.0,37.3516,37.4227,37.3188,37.3516,210000.0
2009-04-07 14:45:00,68.31,68.38,68.27,68.31,153900.0,37.3516,37.3899,37.3297,37.3516,153900.0
2009-04-07 14:50:00,68.32,68.46,68.31,68.39,196500.0,37.3571,37.4336,37.3516,37.3954,196500.0
2009-04-07 14:55:00,68.39,68.51,68.36,68.5,304700.0,37.3954,37.461,37.379,37.4555,304700.0
2009-04-07 15:00:00,68.51,68.57,68.42,68.45,423800.0,37.461,37.4938,37.4118,37.4282,423800.0
2009-04-07 15:05:00,68.46,68.59,68.42,68.59,287500.0,37.4336,37.5047,37.4118,37.5047,287500.0
2009-04-07 15:10:00,68.59,68.77,68.59,68.67,514100.0,37.5047,37.6031,37.5047,37.5485,514100.0
2009-04-07 15:15:00,68.67,68.84,68.66,68.8,451100.0,37.5485,37.6414,37.543,37.6195,451100.0
2009-04-07 15:20:00,68.79,68.83,68.72,68.81,351000.0,37.6141,37.636,37.5758,37.625,351000.0
2009-04-07 15:25:00,68.82,68.84,68.66,68.69,419600.0,37.6305,37.6414,37.543,37.5594,419600.0
2009-04-07 15:30:00,68.69,68.93,68.65,68.93,395900.0,37.5594,37.6906,37.5375,37.6906,395900.0
2009-04-07 15:35:00,68.92,68.95,68.76,68.87,677200.0,37.6852,37.7016,37.5977,37.6578,677200.0
2009-04-07 15:40:00,68.87,69.18,68.77,69.13,1119200.0,37.6578,37.8273,37.6031,37.8,1119200.0
2009-04-07 15:45:00,69.14,69.25,69.0,69.01,1017600.0,37.8055,37.8656,37.7289,37.7344,1017600.0
2009-04-07 15:50:00,69.01,69.07,68.78,68.78,747900.0,37.7344,37.7672,37.6086,37.6086,747900.0
2009-04-07 15:55:00,68.78,68.88,68.55,68.63,1302300.0,37.6086,37.6633,37.4828,37.5266,1302300.0
2009-04-08 09:30:00,68.57,68.65,68.25,68.4,485700.0,37.4938,37.5375,37.3188,37.4008,485700.0
2009-04-08 09:35:00,68.4,68.41,68.11,68.13,392600.0,37.4008,37.4063,37.2423,37.2532,392600.0
2009-04-08 09:40:00,68.13,68.37,68.12,68.32,294100.0,37.2532,37.3844,37.2477,37.3571,294100.0
2009-04-08 09:45:00,68.32,68.41,68.27,68.27,244400.0,37.3571,37.4063,37.3297,37.3297,244400.0
2009-04-08 09:50:00,68.27,68.3,68.2,68.2,189800.0,37.3297,37.3461,37.2915,37.2915,189800.0
2009-04-08 09:55:00,68.21,68.26,68.15,68.26,144000.0,37.2969,37.3243,37.2641,37.3243,144000.0
2009-04-08 10:00:00,68.26,68.28,68.1,68.11,411800.0,37.3243,37.3352,37.2368,37.2423,411800.0
2009-04-08 10:05:00,68.11,68.19,68.03,68.06,316900.0,37.2423,37.286,37.1985,37.2149,316900.0
2009-04-08 10:10:00,68.06,68.06,67.92,68.03,402600.0,37.2149,37.2149,37.1384,37.1985,402600.0
2009-04-08 10:15:00,68.04,68.08,67.94,67.98,229300.0,37.204,37.2259,37.1493,37.1712,229300.0
2009-04-08 10:20:00,67.98,68.13,67.95,68.05,287000.0,37.1712,37.2532,37.1548,37.2094,287000.0
2009-04-08 10:25:00,68.05,68.06,67.89,67.98,262700.0,37.2094,37.2149,37.122,37.1712,262700.0
2009-04-08 10:30:00,67.99,68.38,67.94,68.19,590700.0,37.1766,37.3899,37.1493,37.286,590700.0
2009-04-08 10:35:00,68.19,68.41,68.18,68.29,312800.0,37.286,37.4063,37.2805,37.3407,312800.0
2009-04-08 10:40:00,68.29,68.46,68.28,68.46,263800.0,37.3407,37.4336,37.3352,37.4336,263800.0
2009-04-08 10:45:00,68.47,68.52,68.37,68.4,299900.0,37.4391,37.4664,37.3844,37.4008,299900.0
2009-04-08 10:50:00,68.4,68.78,68.4,68.71,355600.0,37.4008,37.6086,37.4008,37.5703,355600.0
2009-04-08 10:55:00,68.7,68.87,68.69,68.87,227800.0,37.5649,37.6578,37.5594,37.6578,227800.0
2009-04-08 11:00:00,68.87,69.02,68.86,68.9,487300.0,37.6578,37.7398,37.6524,37.6742,487300.0
2009-04-08 11:05:00,68.9,68.99,68.82,68.89,386100.0,37.6742,37.7234,37.6305,37.6688,386100.0
2009-04-08 11:10:00,68.9,68.94,68.81,68.91,245000.0,37.6742,37.6961,37.625,37.6797,245000.0
2009-04-08 11:15:00,68.91,69.02,68.89,68.92,399100.0,37.6797,37.7398,37.6688,37.6852,399100.0
2009-04-08 11:20:00,68.92,69.06,68.9,68.92,279800.0,37.6852,37.7617,37.6742,37.6852,279800.0
2009-04-08 11:25:00,68.92,69.06,68.79,68.79,240000.0,37.6852,37.7617,37.6141,37.6141,240000.0
2009-04-08 11:30:00,68.8,68.89,68.75,68.86,221900.0,37.6195,37.6688,37.5922,37.6524,221900.0
2009-04-08 11:35:00,68.85,69.1,68.82,69.02,311700.0,37.6469,37.7836,37.6305,37.7398,311700.0
2009-04-08 11:40:00,69.02,69.04,68.92,68.97,212700.0,37.7398,37.7508,37.6852,37.7125,212700.0
2009-04-08 11:45:00,68.97,69.26,68.96,69.14,513400.0,37.7125,37.8711,37.707,37.8055,513400.0
2009-04-08 11:50:00,69.14,69.23,69.05,69.06,283900.0,37.8055,37.8547,37.7562,37.7617,283900.0
2009-04-08 11:55:00,69.06,69.11,68.93,68.97,233700.0,37.7617,37.7891,37.6906,37.7125,233700.0
2009-04-08 12:00:00,68.97,69.0,68.8,68.86,259200.0,37.7125,37.7289,37.6195,37.6524,259200.0
2009-04-08 12:05:00,68.86,68.94,68.77,68.86,133100.0,37.6524,37.6961,37.6031,37.6524,133100.0
2009-04-08 12:10:00,68.86,69.04,68.86,68.89,159400.0,37.6524,37.7508,37.6524,37.6688,159400.0
2009-04-08 12:15:00,68.89,68.92,68.81,68.89,207500.0,37.6688,37.6852,37.625,37.6688,207500.0
2009-04-08 12:20:00,68.9,69.11,68.84,69.09,301700.0,37.6742,37.7891,37.6414,37.7781,301700.0
2009-04-08 12:25:00,69.08,69.19,69.05,69.06,210500.0,37.7726,37.8328,37.7562,37.7617,210500.0
2009-04-08 12:30:00,69.07,69.24,69.07,69.19,245800.0,37.7672,37.8601,37.7672,37.8328,245800.0
2009-04-08 12:35:00,69.19,69.21,69.06,69.13,190800.0,37.8328,37.8437,37.7617,37.8,190800.0
2009-04-08 12:40:00,69.13,69.44,69.12,69.34,475100.0,37.8,37.9695,37.7945,37.9148,475100.0
2009-04-08 12:45:00,69.35,69.44,69.28,69.32,290200.0,37.9203,37.9695,37.882,37.9039,290200.0
2009-04-08 12:50:00,69.32,69.44,69.29,69.44,167000.0,37.9039,37.9695,37.8875,37.9695,167000.0
2009-04-08 12:55:00,69.45,69.53,69.4,69.4,254300.0,37.975,38.0187,37.9476,37.9476,254300.0
2009-04-08 13:00:00,69.41,69.5,69.38,69.46,216400.0,37.9531,38.0023,37.9367,37.9804,216400.0
2009-04-08 13:05:00,69.46,69.51,69.42,69.49,226300.0,37.9804,38.0078,37.9586,37.9968,226300.0
2009-04-08 13:10:00,69.48,69.53,69.45,69.52,160800.0,37.9914,38.0187,37.975,38.0132,160800.0
2009-04-08 13:15:00,69.53,69.59,69.4,69.41,255800.0,38.0187,38.0515,37.9476,37.9531,255800.0
2009-04-08 13:20:00,69.41,69.46,69.36,69.43,164000.0,37.9531,37.9804,37.9258,37.964,164000.0
2009-04-08 13:25:00,69.44,69.47,69.36,69.41,172800.0,37.9695,37.9859,37.9258,37.9531,172800.0
2009-04-08 13:30:00,69.4,69.51,69.4,69.5,209700.0,37.9476,38.0078,37.9476,38.0023,209700.0
2009-04-08 13:35:00,69.5,69.51,69.27,69.29,212800.0,38.0023,38.0078,37.8765,37.8875,212800.0
2009-04-08 13:40:00,69.29,69.39,69.27,69.32,206200.0,37.8875,37.9422,37.8765,37.9039,206200.0
2009-04-08 13:45:00,69.33,69.41,69.3,69.36,236300.0,37.9093,37.9531,37.8929,37.9258,236300.0
2009-04-08 13:50:00,69.37,69.37,69.22,69.23,265800.0,37.9312,37.9312,37.8492,37.8547,265800.0
2009-04-08 13:55:00,69.24,69.33,69.21,69.23,324100.0,37.8601,37.9093,37.8437,37.8547,324100.0
2009-04-08 14:00:00,69.23,69.27,68.93,69.09,425700.0,37.8547,37.8765,37.6906,37.7781,425700.0
2009-04-08 14:05:00,69.1,69.13,68.88,68.93,353400.0,37.7836,37.8,37.6633,37.6906,353400.0
2009-04-08 14:10:00,68.92,68.93,68.79,68.87,309300.0,37.6852,37.6906,37.6141,37.6578,309300.0
2009-04-08 14:15:00,68.88,68.88,68.58,68.73,344900.0,37.6633,37.6633,37.4993,37.5813,344900.0
2009-04-08 14:20:00,68.73,68.77,68.45,68.51,400800.0,37.5813,37.6031,37.4282,37.461,400800.0
2009-04-08 14:25:00,68.52,68.7,68.49,68.68,212400.0,37.4664,37.5649,37.45,37.5539,212400.0
2009-04-08 14:30:00,68.68,68.79,68.68,68.76,420200.0,37.5539,37.6141,37.5539,37.5977,420200.0
2009-04-08 14:35:00,68.76,68.79,68.65,68.7,285700.0,37.5977,37.6141,37.5375,37.5649,285700.0
2009-04-08 14:40:00,68.7,68.86,68.55,68.7,307900.0,37.5649,37.6524,37.4828,37.5649,307900.0
2009-04-08 14:45:00,68.69,68.73,68.6,68.61,203000.0,37.5594,37.5813,37.5102,37.5157,203000.0
2009-04-08 14:50:00,68.61,68.61,68.35,68.43,275800.0,37.5157,37.5157,37.3735,37.4172,275800.0
2009-04-08 14:55:00,68.47,68.54,68.28,68.5,220900.0,37.4391,37.4774,37.3352,37.4555,220900.0
2009-04-08 15:00:00,68.5,68.5,68.22,68.29,261500.0,37.4555,37.4555,37.3024,37.3407,261500.0
2009-04-08 15:05:00,68.29,68.35,68.21,68.28,206300.0,37.3407,37.3735,37.2969,37.3352,206300.0
2009-04-08 15:10:00,68.27,68.41,68.24,68.34,297100.0,37.3297,37.4063,37.3133,37.368,297100.0
2009-04-08 15:15:00,68.34,68.51,68.24,68.39,326100.0,37.368,37.461,37.3133,37.3954,326100.0
2009-04-08 15:20:00,68.39,68.52,68.33,68.51,270600.0,37.3954,37.4664,37.3626,37.461,270600.0
2009-04-08 15:25:00,68.51,68.62,68.38,68.44,309700.0,37.461,37.5211,37.3899,37.4227,309700.0
2009-04-08 15:30:00,68.43,68.66,68.42,68.55,353700.0,37.4172,37.543,37.4118,37.4828,353700.0
2009-04-08 15:35:00,68.55,68.75,68.51,68.75,301200.0,37.4828,37.5922,37.461,37.5922,301200.0
2009-04-08 15:40:00,68.74,68.84,68.68,68.84,532400.0,37.5867,37.6414,37.5539,37.6414,532400.0
2009-04-08 15:45:00,68.85,68.98,68.72,68.85,647700.0,37.6469,37.718,37.5758,37.6469,647700.0
2009-04-08 15:50:00,68.86,68.95,68.54,68.59,594000.0,37.6524,37.7016,37.4774,37.5047,594000.0
2009-04-08 15:55:00,68.58,69.01,68.58,68.95,996800.0,37.4993,37.7344,37.4993,37.7016,996800.0
2009-04-09 09:30:00,69.95,70.24,69.93,70.09,764300.0,38.2484,38.4069,38.2374,38.3249,764300.0
2009-04-09 09:35:00,70.09,70.27,70.0,70.08,700600.0,38.3249,38.4233,38.2757,38.3194,700600.0
2009-04-09 09:40:00,70.07,70.11,69.95,70.05,658400.0,38.314,38.3358,38.2484,38.303,658400.0
2009-04-09 09:45:00,70.05,70.13,70.02,70.08,433600.0,38.303,38.3468,38.2866,38.3194,433600.0
2009-04-09 09:50:00,70.08,70.35,70.07,70.35,780600.0,38.3194,38.4671,38.314,38.4671,780600.0
2009-04-09 09:55:00,70.36,70.41,70.27,70.31,427800.0,38.4725,38.4999,38.4233,38.4452,427800.0
2009-04-09 10:00:00,70.32,70.4,70.3,70.31,476800.0,38.4507,38.4944,38.4397,38.4452,476800.0
2009-04-09 10:05:00,70.31,70.33,70.15,70.15,502600.0,38.4452,38.4561,38.3577,38.3577,502600.0
2009-04-09 10:10:00,70.15,70.16,70.03,70.13,396400.0,38.3577,38.3632,38.2921,38.3468,396400.0
2009-04-09 10:15:00,70.14,70.19,70.08,70.1,313800.0,38.3523,38.3796,38.3194,38.3304,313800.0
2009-04-09 10:20:00,70.1,70.13,70.01,70.04,483400.0,38.3304,38.3468,38.2812,38.2976,483400.0
2009-04-09 10:25:00,70.04,70.2,70.02,70.14,284300.0,38.2976,38.3851,38.2866,38.3523,284300.0
2009-04-09 10:30:00,70.12,70.13,69.91,69.99,408900.0,38.3413,38.3468,38.2265,38.2702,408900.0
2009-04-09 10:35:00,69.99,70.05,69.93,70.0,285200.0,38.2702,38.303,38.2374,38.2757,285200.0
2009-04-09 10:40:00,69.98,69.99,69.81,69.81,198500.0,38.2648,38.2702,38.1718,38.1718,198500.0
2009-04-09 10:45:00,69.81,69.88,69.74,69.85,272200.0,38.1718,38.2101,38.1335,38.1937,272200.0
2009-04-09 10:50:00,69.85,70.03,69.83,70.02,185800.0,38.1937,38.2921,38.1827,38.2866,185800.0
2009-04-09 10:55:00,70.03,70.08,69.97,70.03,219800.0,38.2921,38.3194,38.2593,38.2921,219800.0
2009-04-09 11:00:00,70.04,70.09,69.98,70.06,177800.0,38.2976,38.3249,38.2648,38.3085,177800.0
2009-04-09 11:05:00,70.05,70.09,70.02,70.07,120100.0,38.303,38.3249,38.2866,38.314,120100.0
2009-04-09 11:10:00,70.08,70.11,70.01,70.01,187100.0,38.3194,38.3358,38.2812,38.2812,187100.0
2009-04-09 11:15:00,70.01,70.08,69.97,70.07,307100.0,38.2812,38.3194,38.2593,38.314,307100.0
2009-04-09 11:20:00,70.06,70.11,69.95,69.96,236200.0,38.3085,38.3358,38.2484,38.2538,236200.0
2009-04-09 11:25:00,69.96,69.99,69.81,69.83,236300.0,38.2538,38.2702,38.1718,38.1827,236300.0
2009-04-09 11:30:00,69.83,70.0,69.82,69.85,254700.0,38.1827,38.2757,38.1773,38.1937,254700.0
2009-04-09 11:35:00,69.85,69.9,69.82,69.9,193200.0,38.1937,38.221,38.1773,38.221,193200.0
2009-04-09 11:40:00,69.89,69.9,69.73,69.74,187100.0,38.2156,38.221,38.1281,38.1335,187100.0
2009-04-09 11:45:00,69.73,69.88,69.71,69.88,215800.0,38.1281,38.2101,38.1171,38.2101,215800.0
2009-04-09 11:50:00,69.87,69.88,69.75,69.78,127500.0,38.2046,38.2101,38.139,38.1554,127500.0
2009-04-09 11:55:00,69.78,69.92,69.78,69.87,181100.0,38.1554,38.232,38.1554,38.2046,181100.0
2009-04-09 12:00:00,69.87,69.89,69.81,69.81,167900.0,38.2046,38.2156,38.1718,38.1718,167900.0
2009-04-09 12:05:00,69.81,69.86,69.71,69.83,216100.0,38.1718,38.1991,38.1171,38.1827,216100.0
2009-04-09 12:10:00,69.82,69.88,69.74,69.74,213600.0,38.1773,38.2101,38.1335,38.1335,213600.0
2009-04-09 12:15:00,69.74,69.74,69.64,69.73,176600.0,38.1335,38.1335,38.0789,38.1281,176600.0
2009-04-09 12:20:00,69.73,69.81,69.66,69.72,162500.0,38.1281,38.1718,38.0898,38.1226,162500.0
2009-04-09 12:25:00,69.71,69.84,69.71,69.81,181400.0,38.1171,38.1882,38.1171,38.1718,181400.0
2009-04-09 12:30:00,69.81,69.87,69.75,69.76,159000.0,38.1718,38.2046,38.139,38.1445,159000.0
2009-04-09 12:35:00,69.75,69.8,69.74,69.78,125500.0,38.139,38.1663,38.1335,38.1554,125500.0
2009-04-09 12:40:00,69.79,69.82,69.75,69.81,105700.0,38.1609,38.1773,38.139,38.1718,105700.0
2009-04-09 12:45:00,69.81,69.82,69.68,69.72,122300.0,38.1718,38.1773,38.1007,38.1226,122300.0
2009-04-09 12:50:00,69.71,69.73,69.53,69.54,186400.0,38.1171,38.1281,38.0187,38.0242,186400.0
2009-04-09 12:55:00,69.55,69.61,69.54,69.55,127200.0,38.0296,38.0625,38.0242,38.0296,127200.0
2009-04-09 13:00:00,69.56,69.7,69.5,69.64,190800.0,38.0351,38.1117,38.0023,38.0789,190800.0
2009-04-09 13:05:00,69.63,69.76,69.62,69.73,188400.0,38.0734,38.1445,38.0679,38.1281,188400.0
2009-04-09 13:10:00,69.73,69.74,69.6,69.64,125300.0,38.1281,38.1335,38.057,38.0789,125300.0
2009-04-09 13:15:00,69.64,69.66,69.57,69.62,97700.0,38.0789,38.0898,38.0406,38.0679,97700.0
2009-04-09 13:20:00,69.63,69.69,69.59,69.62,167600.0,38.0734,38.1062,38.0515,38.0679,167600.0
2009-04-09 13:25:00,69.61,69.62,69.45,69.5,283300.0,38.0625,38.0679,37.975,38.0023,283300.0
2009-04-09 13:30:00,69.5,69.54,69.4,69.41,189300.0,38.0023,38.0242,37.9476,37.9531,189300.0
2009-04-09 13:35:00,69.42,69.5,69.4,69.48,154500.0,37.9586,38.0023,37.9476,37.9914,154500.0
2009-04-09 13:40:00,69.47,69.53,69.4,69.5,175800.0,37.9859,38.0187,37.9476,38.0023,175800.0
2009-04-09 13:45:00,69.49,69.61,69.48,69.59,255700.0,37.9968,38.0625,37.9914,38.0515,255700.0
2009-04-09 13:50:00,69.59,69.64,69.55,69.64,177400.0,38.0515,38.0789,38.0296,38.0789,177400.0
2009-04-09 13:55:00,69.65,69.7,69.64,69.69,142400.0,38.0843,38.1117,38.0789,38.1062,142400.0
2009-04-09 14:00:00,69.7,69.73,69.57,69.62,144400.0,38.1117,38.1281,38.0406,38.0679,144400.0
2009-04-09 14:05:00,69.63,69.66,69.61,69.64,112100.0,38.0734,38.0898,38.0625,38.0789,112100.0
2009-04-09 14:10:00,69.64,69.69,69.5,69.52,201100.0,38.0789,38.1062,38.0023,38.0132,201100.0
2009-04-09 14:15:00,69.52,69.6,69.25,69.37,336100.0,38.0132,38.057,37.8656,37.9312,336100.0
2009-04-09 14:20:00,69.37,69.52,69.36,69.51,217900.0,37.9312,38.0132,37.9258,38.0078,217900.0
2009-04-09 14:25:00,69.52,69.63,69.47,69.55,263400.0,38.0132,38.0734,37.9859,38.0296,263400.0
2009-04-09 14:30:00,69.56,69.69,69.55,69.69,208100.0,38.0351,38.1062,38.0296,38.1062,208100.0
2009-04-09 14:35:00,69.69,69.79,69.58,69.77,375400.0,38.1062,38.1609,38.046,38.1499,375400.0
2009-04-09 14:40:00,69.76,69.78,69.67,69.71,145100.0,38.1445,38.1554,38.0953,38.1171,145100.0
2009-04-09 14:45:00,69.7,69.95,69.7,69.88,349400.0,38.1117,38.2484,38.1117,38.2101,349400.0
2009-04-09 14:50:00,69.87,69.95,69.72,69.76,293900.0,38.2046,38.2484,38.1226,38.1445,293900.0
2009-04-09 14:55:00,69.76,69.84,69.72,69.76,186100.0,38.1445,38.1882,38.1226,38.1445,186100.0
2009-04-09 15:00:00,69.76,69.85,69.68,69.83,153100.0,38.1445,38.1937,38.1007,38.1827,153100.0
2009-04-09 15:05:00,69.83,69.83,69.75,69.82,142700.0,38.1827,38.1827,38.139,38.1773,142700.0
2009-04-09 15:10:00,69.83,69.83,69.66,69.69,174600.0,38.1827,38.1827,38.0898,38.1062,174600.0
2009-04-09 15:15:00,69.69,69.84,69.68,69.8,238900.0,38.1062,38.1882,38.1007,38.1663,238900.0
2009-04-09 15:20:00,69.8,69.81,69.63,69.65,258600.0,38.1663,38.1718,38.0734,38.0843,258600.0
2009-04-09 15:25:00,69.64,69.71,69.63,69.67,224500.0,38.0789,38.1171,38.0734,38.0953,224500.0
2009-04-09 15:30:00,69.68,69.7,69.59,69.69,338700.0,38.1007,38.1117,38.0515,38.1062,338700.0
2009-04-09 15:35:00,69.69,69.83,69.61,69.77,467200.0,38.1062,38.1827,38.0625,38.1499,467200.0
2009-04-09 15:40:00,69.76,69.84,69.44,69.64,771100.0,38.1445,38.1882,37.9695,38.0789,771100.0
2009-04-09 15:45:00,69.64,69.68,69.54,69.61,667200.0,38.0789,38.1007,38.0242,38.0625,667200.0
2009-04-09 15:50:00,69.6,69.79,69.47,69.61,1158300.0,38.057,38.1609,37.9859,38.0625,1158300.0
2009-04-09 15:55:00,69.62,69.86,69.56,69.83,1337600.0,38.0679,38.1991,38.0351,38.1827,1337600.0
2009-04-13 09:30:00,68.56,68.92,68.14,68.77,734500.0,37.4883,37.6852,37.2587,37.6031,734500.0
2009-04-13 09:35:00,68.77,69.06,68.77,69.0,501300.0,37.6031,37.7617,37.6031,37.7289,501300.0
2009-04-13 09:40:00,69.0,69.01,68.81,68.83,434000.0,37.7289,37.7344,37.625,37.636,434000.0
2009-04-13 09:45:00,68.83,68.9,68.72,68.8,375200.0,37.636,37.6742,37.5758,37.6195,375200.0
2009-04-13 09:50:00,68.8,68.87,68.61,68.69,381500.0,37.6195,37.6578,37.5157,37.5594,381500.0
2009-04-13 09:55:00,68.69,68.69,68.4,68.52,337600.0,37.5594,37.5594,37.4008,37.4664,337600.0
2009-04-13 10:00:00,68.52,68.7,68.48,68.69,307600.0,37.4664,37.5649,37.4446,37.5594,307600.0
2009-04-13 10:05:00,68.68,68.78,68.55,68.57,304800.0,37.5539,37.6086,37.4828,37.4938,304800.0
2009-04-13 10:10:00,68.57,68.57,68.41,68.43,386600.0,37.4938,37.4938,37.4063,37.4172,386600.0
2009-04-13 10:15:00,68.43,68.46,68.24,68.26,381000.0,37.4172,37.4336,37.3133,37.3243,381000.0
2009-04-13 10:20:00,68.26,68.46,68.24,68.34,325500.0,37.3243,37.4336,37.3133,37.368,325500.0
2009-04-13 10:25:00,68.34,68.34,68.17,68.17,285000.0,37.368,37.368,37.2751,37.2751,285000.0
2009-04-13 10:30:00,68.17,68.27,68.1,68.14,441500.0,37.2751,37.3297,37.2368,37.2587,441500.0
2009-04-13 10:35:00,68.14,68.21,68.05,68.06,356900.0,37.2587,37.2969,37.2094,37.2149,356900.0
2009-04-13 10:40:00,68.06,68.24,68.0,68.12,369600.0,37.2149,37.3133,37.1821,37.2477,369600.0
2009-04-13 10:45:00,68.13,68.27,68.12,68.26,324700.0,37.2532,37.3297,37.2477,37.3243,324700.0
2009-04-13 10:50:00,68.26,68.38,68.22,68.22,288000.0,37.3243,37.3899,37.3024,37.3024,288000.0
2009-04-13 10:55:00,68.22,68.35,68.18,68.25,178700.0,37.3024,37.3735,37.2805,37.3188,178700.0
2009-04-13 11:00:00,68.25,68.27,68.07,68.12,270700.0,37.3188,37.3297,37.2204,37.2477,270700.0
2009-04-13 11:05:00,68.11,68.19,68.07,68.18,315500.0,37.2423,37.286,37.2204,37.2805,315500.0
2009-04-13 11:10:00,68.18,68.32,68.18,68.28,270000.0,37.2805,37.3571,37.2805,37.3352,270000.0
2009-04-13 11:15:00,68.28,68.41,68.25,68.4,216300.0,37.3352,37.4063,37.3188,37.4008,216300.0
2009-04-13 11:20:00,68.4,68.5,68.35,68.41,250900.0,37.4008,37.4555,37.3735,37.4063,250900.0
2009-04-13 11:25:00,68.42,68.57,68.4,68.46,454900.0,37.4118,37.4938,37.4008,37.4336,454900.0
2009-04-13 11:30:00,68.46,68.54,68.44,68.47,176800.0,37.4336,37.4774,37.4227,37.4391,176800.0
2009-04-13 11:35:00,68.48,68.5,68.39,68.39,173900.0,37.4446,37.4555,37.3954,37.3954,173900.0
2009-04-13 11:40:00,68.39,68.47,68.24,68.34,221400.0,37.3954,37.4391,37.3133,37.368,221400.0
2009-04-13 11:45:00,68.34,68.37,68.29,68.37,144400.0,37.368,37.3844,37.3407,37.3844,144400.0
2009-04-13 11:50:00,68.38,68.38,68.22,68.26,203300.0,37.3899,37.3899,37.3024,37.3243,203300.0
2009-04-13 11:55:00,68.25,68.37,68.25,68.33,152400.0,37.3188,37.3844,37.3188,37.3626,152400.0
2009-04-13 12:00:00,68.33,68.44,68.31,68.44,216300.0,37.3626,37.4227,37.3516,37.4227,216300.0
2009-04-13 12:05:00,68.44,68.51,68.41,68.42,156000.0,37.4227,37.461,37.4063,37.4118,156000.0
2009-04-13 12:10:00,68.43,68.5,68.4,68.4,148400.0,37.4172,37.4555,37.4008,37.4008,148400.0
2009-04-13 12:15:00,68.4,68.47,68.34,68.35,210200.0,37.4008,37.4391,37.368,37.3735,210200.0
2009-04-13 12:20:00,68.35,68.46,68.34,68.4,166000.0,37.3735,37.4336,37.368,37.4008,166000.0
2009-04-13 12:25:00,68.39,68.4,68.33,68.36,208000.0,37.3954,37.4008,37.3626,37.379,208000.0
2009-04-13 12:30:00,68.36,68.43,68.33,68.34,225200.0,37.379,37.4172,37.3626,37.368,225200.0
2009-04-13 12:35:00,68.35,68.38,68.28,68.33,215600.0,37.3735,37.3899,37.3352,37.3626,215600.0
2009-04-13 12:40:00,68.34,68.34,68.28,68.28,127000.0,37.368,37.368,37.3352,37.3352,127000.0
2009-04-13 12:45:00,68.29,68.34,68.28,68.29,140700.0,37.3407,37.368,37.3352,37.3407,140700.0
2009-04-13 12:50:00,68.3,68.4,68.29,68.37,156800.0,37.3461,37.4008,37.3407,37.3844,156800.0
2009-04-13 12:55:00,68.37,68.49,68.36,68.43,148900.0,37.3844,37.45,37.379,37.4172,148900.0
2009-04-13 13:00:00,68.43,68.45,68.27,68.35,253300.0,37.4172,37.4282,37.3297,37.3735,253300.0
2009-04-13 13:05:00,68.35,68.42,68.34,68.4,153600.0,37.3735,37.4118,37.368,37.4008,153600.0
2009-04-13 13:10:00,68.4,68.44,68.34,68.34,204300.0,37.4008,37.4227,37.368,37.368,204300.0
2009-04-13 13:15:00,68.34,68.36,68.29,68.36,253600.0,37.368,37.379,37.3407,37.379,253600.0
2009-04-13 13:20:00,68.37,68.54,68.37,68.47,440900.0,37.3844,37.4774,37.3844,37.4391,440900.0
2009-04-13 13:25:00,68.46,68.51,68.43,68.45,243900.0,37.4336,37.461,37.4172,37.4282,243900.0
2009-04-13 13:30:00,68.46,68.56,68.44,68.55,224500.0,37.4336,37.4883,37.4227,37.4828,224500.0
2009-04-13 13:35:00,68.55,68.57,68.44,68.48,311000.0,37.4828,37.4938,37.4227,37.4446,311000.0
2009-04-13 13:40:00,68.48,68.52,68.4,68.41,193800.0,37.4446,37.4664,37.4008,37.4063,193800.0
2009-04-13 13:45:00,68.41,68.54,68.41,68.49,156600.0,37.4063,37.4774,37.4063,37.45,156600.0
2009-04-13 13:50:00,68.5,68.58,68.46,68.56,372700.0,37.4555,37.4993,37.4336,37.4883,372700.0
2009-04-13 13:55:00,68.57,68.57,68.45,68.46,277000.0,37.4938,37.4938,37.4282,37.4336,277000.0
2009-04-13 14:00:00,68.47,68.52,68.38,68.44,291900.0,37.4391,37.4664,37.3899,37.4227,291900.0
2009-04-13 14:05:00,68.44,68.49,68.31,68.33,180500.0,37.4227,37.45,37.3516,37.3626,180500.0
2009-04-13 14:10:00,68.32,68.37,68.16,68.23,379900.0,37.3571,37.3844,37.2696,37.3079,379900.0
2009-04-13 14:15:00,68.23,68.25,68.11,68.22,264900.0,37.3079,37.3188,37.2423,37.3024,264900.0
2009-04-13 14:20:00,68.22,68.24,68.14,68.19,206100.0,37.3024,37.3133,37.2587,37.286,206100.0
2009-04-13 14:25:00,68.19,68.24,68.1,68.13,254700.0,37.286,37.3133,37.2368,37.2532,254700.0
2009-04-13 14:30:00,68.13,68.21,68.11,68.2,225400.0,37.2532,37.2969,37.2423,37.2915,225400.0
2009-04-13 14:35:00,68.2,68.25,68.1,68.1,198700.0,37.2915,37.3188,37.2368,37.2368,198700.0
2009-04-13 14:40:00,68.11,68.24,68.03,68.09,351000.0,37.2423,37.3133,37.1985,37.2313,351000.0
2009-04-13 14:45:00,68.1,68.1,67.88,67.91,533500.0,37.2368,37.2368,37.1165,37.1329,533500.0
2009-04-13 14:50:00,67.9,68.1,67.9,68.03,338200.0,37.1274,37.2368,37.1274,37.1985,338200.0
2009-04-13 14:55:00,68.02,68.07,67.86,67.88,408100.0,37.193,37.2204,37.1056,37.1165,408100.0
2009-04-13 15:00:00,67.88,68.08,67.76,68.06,613100.0,37.1165,37.2259,37.0509,37.2149,613100.0
2009-04-13 15:05:00,68.06,68.22,68.06,68.16,362800.0,37.2149,37.3024,37.2149,37.2696,362800.0
2009-04-13 15:10:00,68.16,68.31,68.09,68.29,373600.0,37.2696,37.3516,37.2313,37.3407,373600.0
2009-04-13 15:15:00,68.28,68.35,68.21,68.31,353100.0,37.3352,37.3735,37.2969,37.3516,353100.0
2009-04-13 15:20:00,68.31,68.4,68.3,68.4,309900.0,37.3516,37.4008,37.3461,37.4008,309900.0
2009-04-13 15:25:00,68.39,68.48,68.24,68.37,421400.0,37.3954,37.4446,37.3133,37.3844,421400.0
2009-04-13 15:30:00,68.38,68.49,68.27,68.46,558700.0,37.3899,37.45,37.3297,37.4336,558700.0
2009-04-13 15:35:00,68.46,68.49,68.35,68.44,631400.0,37.4336,37.45,37.3735,37.4227,631400.0
2009-04-13 15:40:00,68.44,68.54,68.31,68.5,831100.0,37.4227,37.4774,37.3516,37.4555,831100.0
2009-04-13 15:45:00,68.5,68.57,68.34,68.38,697300.0,37.4555,37.4938,37.368,37.3899,697300.0
2009-04-13 15:50:00,68.38,68.48,68.23,68.28,718400.0,37.3899,37.4446,37.3079,37.3352,718400.0
2009-04-13 15:55:00,68.29,68.3,68.02,68.02,1139600.0,37.3407,37.3461,37.193,37.193,1139600.0
2009-04-14 09:30:00,67.24,67.34,66.73,67.02,894100.0,36.7665,36.8212,36.4877,36.6462,894100.0
2009-04-14 09:35:00,66.98,67.11,66.87,67.1,681900.0,36.6244,36.6955,36.5642,36.69,681900.0
2009-04-14 09:40:00,67.1,67.13,66.7,66.73,734300.0,36.69,36.7064,36.4713,36.4877,734300.0
2009-04-14 09:45:00,66.73,66.73,66.51,66.64,540500.0,36.4877,36.4877,36.3674,36.4385,540500.0
2009-04-14 09:50:00,66.65,66.66,66.4,66.47,575000.0,36.4439,36.4494,36.3072,36.3455,575000.0
2009-04-14 09:55:00,66.48,66.57,66.35,66.5,696800.0,36.351,36.4002,36.2799,36.3619,696800.0
2009-04-14 10:00:00,66.49,66.64,66.45,66.6,471800.0,36.3564,36.4385,36.3346,36.4166,471800.0
2009-04-14 10:05:00,66.61,66.79,66.6,66.79,439200.0,36.4221,36.5205,36.4166,36.5205,439200.0
2009-04-14 10:10:00,66.79,66.86,66.71,66.81,531500.0,36.5205,36.5588,36.4767,36.5314,531500.0
2009-04-14 10:15:00,66.82,66.92,66.74,66.74,598400.0,36.5369,36.5916,36.4931,36.4931,598400.0
2009-04-14 10:20:00,66.75,66.75,66.64,66.66,326100.0,36.4986,36.4986,36.4385,36.4494,326100.0
2009-04-14 10:25:00,66.66,66.91,66.61,66.9,408100.0,36.4494,36.5861,36.4221,36.5806,408100.0
2009-04-14 10:30:00,66.9,67.25,66.89,67.15,648100.0,36.5806,36.772,36.5752,36.7173,648100.0
2009-04-14 10:35:00,67.16,67.23,67.06,67.22,715300.0,36.7228,36.7611,36.6681,36.7556,715300.0
2009-04-14 10:40:00,67.22,67.42,67.2,67.39,546900.0,36.7556,36.865,36.7447,36.8486,546900.0
2009-04-14 10:45:00,67.39,67.42,67.23,67.32,407000.0,36.8486,36.865,36.7611,36.8103,407000.0
2009-04-14 10:50:00,67.31,67.34,67.26,67.28,419600.0,36.8048,36.8212,36.7775,36.7884,419600.0
2009-04-14 10:55:00,67.29,67.29,67.16,67.18,464900.0,36.7939,36.7939,36.7228,36.7337,464900.0
2009-04-14 11:00:00,67.19,67.27,67.13,67.21,389600.0,36.7392,36.7829,36.7064,36.7501,389600.0
2009-04-14 11:05:00,67.21,67.27,67.09,67.15,430000.0,36.7501,36.7829,36.6845,36.7173,430000.0
2009-04-14 11:10:00,67.15,67.2,67.02,67.03,353900.0,36.7173,36.7447,36.6462,36.6517,353900.0
2009-04-14 11:15:00,67.02,67.02,66.92,66.98,228800.0,36.6462,36.6462,36.5916,36.6244,228800.0
2009-04-14 11:20:00,66.98,67.03,66.91,66.97,216800.0,36.6244,36.6517,36.5861,36.6189,216800.0
2009-04-14 11:25:00,66.96,67.11,66.95,67.1,321800.0,36.6134,36.6955,36.608,36.69,321800.0
2009-04-14 11:30:00,67.12,67.59,67.11,67.58,518700.0,36.7009,36.9579,36.6955,36.9525,518700.0
2009-04-14 11:35:00,67.58,67.59,67.49,67.58,328200.0,36.9525,36.9579,36.9032,36.9525,328200.0
2009-04-14 11:40:00,67.58,67.61,67.51,67.52,324500.0,36.9525,36.9689,36.9142,36.9196,324500.0
2009-04-14 11:45:00,67.52,67.62,67.52,67.53,139700.0,36.9196,36.9743,36.9196,36.9251,139700.0
2009-04-14 11:50:00,67.53,67.56,67.4,67.45,252600.0,36.9251,36.9415,36.854,36.8814,252600.0
2009-04-14 11:55:00,67.45,67.51,67.37,67.49,284100.0,36.8814,36.9142,36.8376,36.9032,284100.0
2009-04-14 12:00:00,67.49,67.52,67.42,67.49,300200.0,36.9032,36.9196,36.865,36.9032,300200.0
2009-04-14 12:05:00,67.49,67.5,67.47,67.47,132400.0,36.9032,36.9087,36.8923,36.8923,132400.0
2009-04-14 12:10:00,67.47,67.5,67.36,67.38,184900.0,36.8923,36.9087,36.8322,36.8431,184900.0
2009-04-14 12:15:00,67.38,67.49,67.3,67.48,281600.0,36.8431,36.9032,36.7994,36.8978,281600.0
2009-04-14 12:20:00,67.48,67.5,67.41,67.5,224500.0,36.8978,36.9087,36.8595,36.9087,224500.0
2009-04-14 12:25:00,67.5,67.5,67.41,67.49,186900.0,36.9087,36.9087,36.8595,36.9032,186900.0
2009-04-14 12:30:00,67.49,67.53,67.47,67.52,173600.0,36.9032,36.9251,36.8923,36.9196,173600.0
2009-04-14 12:35:00,67.52,67.61,67.52,67.58,199100.0,36.9196,36.9689,36.9196,36.9525,199100.0
2009-04-14 12:40:00,67.57,67.58,67.37,67.39,228600.0,36.947,36.9525,36.8376,36.8486,228600.0
2009-04-14 12:45:00,67.39,67.43,67.16,67.26,368300.0,36.8486,36.8704,36.7228,36.7775,368300.0
2009-04-14 12:50:00,67.26,67.35,67.25,67.28,244200.0,36.7775,36.8267,36.772,36.7884,244200.0
2009-04-14 12:55:00,67.29,67.29,67.12,67.17,232800.0,36.7939,36.7939,36.7009,36.7283,232800.0
2009-04-14 13:00:00,67.18,67.27,67.17,67.24,158300.0,36.7337,36.7829,36.7283,36.7665,158300.0
2009-04-14 13:05:00,67.24,67.24,67.2,67.21,163000.0,36.7665,36.7665,36.7447,36.7501,163000.0
2009-04-14 13:10:00,67.21,67.25,67.13,67.25,204400.0,36.7501,36.772,36.7064,36.772,204400.0
2009-04-14 13:15:00,67.25,67.31,67.2,67.3,306200.0,36.772,36.8048,36.7447,36.7994,306200.0
2009-04-14 13:20:00,67.3,67.35,67.27,67.29,157000.0,36.7994,36.8267,36.7829,36.7939,157000.0
2009-04-14 13:25:00,67.29,67.37,67.26,67.32,214500.0,36.7939,36.8376,36.7775,36.8103,214500.0
2009-04-14 13:30:00,67.32,67.4,67.31,67.39,232100.0,36.8103,36.854,36.8048,36.8486,232100.0
2009-04-14 13:35:00,67.38,67.4,67.31,67.35,218500.0,36.8431,36.854,36.8048,36.8267,218500.0
2009-04-14 13:40:00,67.36,67.48,67.34,67.48,198800.0,36.8322,36.8978,36.8212,36.8978,198800.0
2009-04-14 13:45:00,67.48,67.48,67.3,67.32,273900.0,36.8978,36.8978,36.7994,36.8103,273900.0
2009-04-14 13:50:00,67.31,67.45,67.31,67.44,283900.0,36.8048,36.8814,36.8048,36.8759,283900.0
2009-04-14 13:55:00,67.43,67.55,67.37,67.55,273400.0,36.8704,36.9361,36.8376,36.9361,273400.0
2009-04-14 14:00:00,67.55,67.62,67.5,67.59,268000.0,36.9361,36.9743,36.9087,36.9579,268000.0
2009-04-14 14:05:00,67.59,67.59,67.47,67.51,237600.0,36.9579,36.9579,36.8923,36.9142,237600.0
2009-04-14 14:10:00,67.52,67.64,67.45,67.62,270600.0,36.9196,36.9853,36.8814,36.9743,270600.0
2009-04-14 14:15:00,67.62,67.75,67.6,67.68,487000.0,36.9743,37.0454,36.9634,37.0071,487000.0
2009-04-14 14:20:00,67.67,67.79,67.61,67.76,268000.0,37.0017,37.0673,36.9689,37.0509,268000.0
2009-04-14 14:25:00,67.77,67.8,67.67,67.79,308900.0,37.0563,37.0728,37.0017,37.0673,308900.0
2009-04-14 14:30:00,67.79,67.8,67.69,67.71,287900.0,37.0673,37.0728,37.0126,37.0235,287900.0
2009-04-14 14:35:00,67.71,67.83,67.69,67.83,266900.0,37.0235,37.0892,37.0126,37.0892,266900.0
2009-04-14 14:40:00,67.84,67.85,67.69,67.72,312400.0,37.0946,37.1001,37.0126,37.029,312400.0
2009-04-14 14:45:00,67.72,67.75,67.56,67.64,222600.0,37.029,37.0454,36.9415,36.9853,222600.0
2009-04-14 14:50:00,67.64,67.7,67.51,67.54,379000.0,36.9853,37.0181,36.9142,36.9306,379000.0
2009-04-14 14:55:00,67.54,67.7,67.53,67.7,405900.0,36.9306,37.0181,36.9251,37.0181,405900.0
2009-04-14 15:00:00,67.69,67.8,67.69,67.75,413700.0,37.0126,37.0728,37.0126,37.0454,413700.0
2009-04-14 15:05:00,67.75,67.85,67.7,67.78,334400.0,37.0454,37.1001,37.0181,37.0618,334400.0
2009-04-14 15:10:00,67.78,67.81,67.71,67.81,371600.0,37.0618,37.0782,37.0235,37.0782,371600.0
2009-04-14 15:15:00,67.81,67.93,67.78,67.89,499900.0,37.0782,37.1438,37.0618,37.122,499900.0
2009-04-14 15:20:00,67.88,67.89,67.78,67.87,439300.0,37.1165,37.122,37.0618,37.111,439300.0
2009-04-14 15:25:00,67.88,67.91,67.66,67.7,449100.0,37.1165,37.1329,36.9962,37.0181,449100.0
2009-04-14 15:30:00,67.7,67.72,67.61,67.61,370800.0,37.0181,37.029,36.9689,36.9689,370800.0
2009-04-14 15:35:00,67.61,67.78,67.6,67.61,615900.0,36.9689,37.0618,36.9634,36.9689,615900.0
2009-04-14 15:40:00,67.6,67.74,67.55,67.55,699100.0,36.9634,37.0399,36.9361,36.9361,699100.0
2009-04-14 15:45:00,67.56,67.89,67.55,67.79,905900.0,36.9415,37.122,36.9361,37.0673,905900.0
2009-04-14 15:50:00,67.8,67.86,67.6,67.6,693500.0,37.0728,37.1056,36.9634,36.9634,693500.0
2009-04-14 15:55:00,67.61,67.7,67.54,67.65,1072700.0,36.9689,37.0181,36.9306,36.9907,1072700.0
2009-04-15 09:30:00,67.59,67.82,67.32,67.81,419500.0,36.9579,37.0837,36.8103,37.0782,419500.0
2009-04-15 09:35:00,67.82,68.0,67.73,67.73,610200.0,37.0837,37.1821,37.0345,37.0345,610200.0
2009-04-15 09:40:00,67.73,67.97,67.64,67.89,280700.0,37.0345,37.1657,36.9853,37.122,280700.0
2009-04-15 09:45:00,67.88,67.95,67.71,67.71,486500.0,37.1165,37.1548,37.0235,37.0235,486500.0
2009-04-15 09:50:00,67.71,67.74,67.58,67.59,232200.0,37.0235,37.0399,36.9525,36.9579,232200.0
2009-04-15 09:55:00,67.59,67.73,67.51,67.67,388200.0,36.9579,37.0345,36.9142,37.0017,388200.0
2009-04-15 10:00:00,67.7,67.8,67.59,67.6,266100.0,37.0181,37.0728,36.9579,36.9634,266100.0
2009-04-15 10:05:00,67.6,67.87,67.6,67.85,264200.0,36.9634,37.111,36.9634,37.1001,264200.0
2009-04-15 10:10:00,67.84,67.85,67.64,67.72,332000.0,37.0946,37.1001,36.9853,37.029,332000.0
2009-04-15 10:15:00,67.71,67.76,67.57,67.64,196100.0,37.0235,37.0509,36.947,36.9853,196100.0
2009-04-15 10:20:00,67.64,67.76,67.62,67.7,222700.0,36.9853,37.0509,36.9743,37.0181,222700.0
2009-04-15 10:25:00,67.71,67.8,67.65,67.69,299200.0,37.0235,37.0728,36.9907,37.0126,299200.0
2009-04-15 10:30:00,67.69,67.69,67.34,67.57,588200.0,37.0126,37.0126,36.8212,36.947,588200.0
2009-04-15 10:35:00,67.58,67.59,67.31,67.39,249700.0,36.9525,36.9579,36.8048,36.8486,249700.0
2009-04-15 10:40:00,67.39,67.71,67.39,67.7,327300.0,36.8486,37.0235,36.8486,37.0181,327300.0
2009-04-15 10:45:00,67.71,67.79,67.57,67.61,294700.0,37.0235,37.0673,36.947,36.9689,294700.0
2009-04-15 10:50:00,67.61,67.71,67.51,67.66,240000.0,36.9689,37.0235,36.9142,36.9962,240000.0
2009-04-15 10:55:00,67.67,67.7,67.53,67.56,185300.0,37.0017,37.0181,36.9251,36.9415,185300.0
2009-04-15 11:00:00,67.57,67.65,67.53,67.56,294300.0,36.947,36.9907,36.9251,36.9415,294300.0
2009-04-15 11:05:00,67.56,67.67,67.53,67.66,195200.0,36.9415,37.0017,36.9251,36.9962,195200.0
2009-04-15 11:10:00,67.66,67.77,67.64,67.64,268300.0,36.9962,37.0563,36.9853,36.9853,268300.0
2009-04-15 11:15:00,67.63,67.88,67.53,67.87,352300.0,36.9798,37.1165,36.9251,37.111,352300.0
2009-04-15 11:20:00,67.86,67.97,67.85,67.92,452800.0,37.1056,37.1657,37.1001,37.1384,452800.0
2009-04-15 11:25:00,67.92,68.05,67.9,67.93,323100.0,37.1384,37.2094,37.1274,37.1438,323100.0
2009-04-15 11:30:00,67.93,68.15,67.93,68.06,258100.0,37.1438,37.2641,37.1438,37.2149,258100.0
2009-04-15 11:35:00,68.06,68.18,68.05,68.1,236800.0,37.2149,37.2805,37.2094,37.2368,236800.0
2009-04-15 11:40:00,68.1,68.17,68.06,68.09,160500.0,37.2368,37.2751,37.2149,37.2313,160500.0
2009-04-15 11:45:00,68.09,68.13,68.05,68.11,151700.0,37.2313,37.2532,37.2094,37.2423,151700.0
2009-04-15 11:50:00,68.1,68.19,68.02,68.06,194400.0,37.2368,37.286,37.193,37.2149,194400.0
2009-04-15 11:55:00,68.06,68.25,68.06,68.18,222300.0,37.2149,37.3188,37.2149,37.2805,222300.0
2009-04-15 12:00:00,68.19,68.32,68.18,68.26,282300.0,37.286,37.3571,37.2805,37.3243,282300.0
2009-04-15 12:05:00,68.27,68.38,68.26,68.27,251500.0,37.3297,37.3899,37.3243,37.3297,251500.0
2009-04-15 12:10:00,68.27,68.36,68.24,68.33,175200.0,37.3297,37.379,37.3133,37.3626,175200.0
2009-04-15 12:15:00,68.32,68.35,68.13,68.2,172300.0,37.3571,37.3735,37.2532,37.2915,172300.0
2009-04-15 12:20:00,68.19,68.37,68.15,68.2,224700.0,37.286,37.3844,37.2641,37.2915,224700.0
2009-04-15 12:25:00,68.2,68.28,68.17,68.24,144400.0,37.2915,37.3352,37.2751,37.3133,144400.0
2009-04-15 12:30:00,68.23,68.31,68.19,68.22,86400.0,37.3079,37.3516,37.286,37.3024,86400.0
2009-04-15 12:35:00,68.23,68.31,68.2,68.21,105800.0,37.3079,37.3516,37.2915,37.2969,105800.0
2009-04-15 12:40:00,68.2,68.22,68.11,68.17,68600.0,37.2915,37.3024,37.2423,37.2751,68600.0
2009-04-15 12:45:00,68.17,68.32,68.17,68.31,193100.0,37.2751,37.3571,37.2751,37.3516,193100.0
2009-04-15 12:50:00,68.31,68.44,68.3,68.39,241200.0,37.3516,37.4227,37.3461,37.3954,241200.0
2009-04-15 12:55:00,68.39,68.4,68.32,68.37,136100.0,37.3954,37.4008,37.3571,37.3844,136100.0
2009-04-15 13:00:00,68.37,68.5,68.23,68.27,480300.0,37.3844,37.4555,37.3079,37.3297,480300.0
2009-04-15 13:05:00,68.27,68.34,68.23,68.3,193600.0,37.3297,37.368,37.3079,37.3461,193600.0
2009-04-15 13:10:00,68.3,68.38,68.28,68.33,146200.0,37.3461,37.3899,37.3352,37.3626,146200.0
2009-04-15 13:15:00,68.33,68.39,68.27,68.28,123400.0,37.3626,37.3954,37.3297,37.3352,123400.0
2009-04-15 13:20:00,68.29,68.33,68.14,68.17,171600.0,37.3407,37.3626,37.2587,37.2751,171600.0
2009-04-15 13:25:00,68.18,68.26,68.12,68.2,181700.0,37.2805,37.3243,37.2477,37.2915,181700.0
2009-04-15 13:30:00,68.2,68.22,68.08,68.14,234000.0,37.2915,37.3024,37.2259,37.2587,234000.0
2009-04-15 13:35:00,68.14,68.17,68.02,68.02,159100.0,37.2587,37.2751,37.193,37.193,159100.0
2009-04-15 13:40:00,68.02,68.08,67.86,67.89,288300.0,37.193,37.2259,37.1056,37.122,288300.0
2009-04-15 13:45:00,67.89,67.95,67.81,67.84,208600.0,37.122,37.1548,37.0782,37.0946,208600.0
2009-04-15 13:50:00,67.83,67.85,67.71,67.76,151800.0,37.0892,37.1001,37.0235,37.0509,151800.0
2009-04-15 13:55:00,67.75,67.9,67.75,67.89,157200.0,37.0454,37.1274,37.0454,37.122,157200.0
2009-04-15 14:00:00,67.9,67.93,67.64,67.83,293700.0,37.1274,37.1438,36.9853,37.0892,293700.0
2009-04-15 14:05:00,67.83,67.98,67.72,67.92,240700.0,37.0892,37.1712,37.029,37.1384,240700.0
2009-04-15 14:10:00,67.91,67.96,67.8,67.83,164600.0,37.1329,37.1602,37.0728,37.0892,164600.0
2009-04-15 14:15:00,67.83,67.86,67.52,67.55,223300.0,37.0892,37.1056,36.9196,36.9361,223300.0
2009-04-15 14:20:00,67.57,67.62,67.39,67.47,327400.0,36.947,36.9743,36.8486,36.8923,327400.0
2009-04-15 14:25:00,67.47,67.64,67.4,67.57,202600.0,36.8923,36.9853,36.854,36.947,202600.0
2009-04-15 14:30:00,67.58,67.7,67.47,67.62,192700.0,36.9525,37.0181,36.8923,36.9743,192700.0
2009-04-15 14:35:00,67.61,67.68,67.43,67.45,241000.0,36.9689,37.0071,36.8704,36.8814,241000.0
2009-04-15 14:40:00,67.46,67.46,67.33,67.45,273300.0,36.8868,36.8868,36.8158,36.8814,273300.0
2009-04-15 14:45:00,67.46,67.56,67.4,67.46,249100.0,36.8868,36.9415,36.854,36.8868,249100.0
2009-04-15 14:50:00,67.46,67.57,67.4,67.42,194000.0,36.8868,36.947,36.854,36.865,194000.0
2009-04-15 14:55:00,67.41,67.44,67.33,67.41,241800.0,36.8595,36.8759,36.8158,36.8595,241800.0
2009-04-15 15:00:00,67.41,67.5,67.36,67.38,301000.0,36.8595,36.9087,36.8322,36.8431,301000.0
2009-04-15 15:05:00,67.38,67.48,67.23,67.29,341000.0,36.8431,36.8978,36.7611,36.7939,341000.0
2009-04-15 15:10:00,67.3,67.45,67.28,67.38,482100.0,36.7994,36.8814,36.7884,36.8431,482100.0
2009-04-15 15:15:00,67.38,67.48,67.32,67.36,296500.0,36.8431,36.8978,36.8103,36.8322,296500.0
2009-04-15 15:20:00,67.35,67.42,67.3,67.32,330900.0,36.8267,36.865,36.7994,36.8103,330900.0
2009-04-15 15:25:00,67.32,67.48,67.28,67.43,387400.0,36.8103,36.8978,36.7884,36.8704,387400.0
2009-04-15 15:30:00,67.43,67.6,67.43,67.59,332400.0,36.8704,36.9634,36.8704,36.9579,332400.0
2009-04-15 15:35:00,67.58,67.72,67.53,67.68,350900.0,36.9525,37.029,36.9251,37.0071,350900.0
2009-04-15 15:40:00,67.69,67.78,67.63,67.66,410900.0,37.0126,37.0618,36.9798,36.9962,410900.0
2009-04-15 15:45:00,67.66,67.79,67.62,67.79,305700.0,36.9962,37.0673,36.9743,37.0673,305700.0
2009-04-15 15:50:00,67.78,67.97,67.72,67.89,611100.0,37.0618,37.1657,37.029,37.122,611100.0
2009-04-15 15:55:00,67.89,68.22,67.87,68.06,1029500.0,37.122,37.3024,37.111,37.2149,1029500.0
2009-04-16 09:30:00,68.61,68.61,68.06,68.25,490600.0,37.5157,37.5157,37.2149,37.3188,490600.0
2009-04-16 09:35:00,68.25,68.29,68.1,68.25,332400.0,37.3188,37.3407,37.2368,37.3188,332400.0
2009-04-16 09:40:00,68.24,68.24,67.96,68.0,397200.0,37.3133,37.3133,37.1602,37.1821,397200.0
2009-04-16 09:45:00,68.0,68.12,67.76,67.81,325100.0,37.1821,37.2477,37.0509,37.0782,325100.0
2009-04-16 09:50:00,67.8,67.92,67.65,67.92,316300.0,37.0728,37.1384,36.9907,37.1384,316300.0
2009-04-16 09:55:00,67.92,67.92,67.4,67.51,530900.0,37.1384,37.1384,36.854,36.9142,530900.0
2009-04-16 10:00:00,67.51,67.61,67.23,67.36,646500.0,36.9142,36.9689,36.7611,36.8322,646500.0
2009-04-16 10:05:00,67.37,67.46,67.3,67.44,448700.0,36.8376,36.8868,36.7994,36.8759,448700.0
2009-04-16 10:10:00,67.44,67.5,67.15,67.2,391200.0,36.8759,36.9087,36.7173,36.7447,391200.0
2009-04-16 10:15:00,67.2,67.3,67.18,67.21,238300.0,36.7447,36.7994,36.7337,36.7501,238300.0
2009-04-16 10:20:00,67.21,67.31,67.12,67.15,312900.0,36.7501,36.8048,36.7009,36.7173,312900.0
2009-04-16 10:25:00,67.15,67.24,67.1,67.13,290600.0,36.7173,36.7665,36.69,36.7064,290600.0
2009-04-16 10:30:00,67.12,67.36,67.12,67.31,319000.0,36.7009,36.8322,36.7009,36.8048,319000.0
2009-04-16 10:35:00,67.31,67.38,67.24,67.27,213200.0,36.8048,36.8431,36.7665,36.7829,213200.0
2009-04-16 10:40:00,67.27,67.27,67.01,67.02,276700.0,36.7829,36.7829,36.6408,36.6462,276700.0
2009-04-16 10:45:00,67.02,67.07,66.94,67.02,365500.0,36.6462,36.6736,36.6025,36.6462,365500.0
2009-04-16 10:50:00,67.01,67.02,66.85,66.86,283300.0,36.6408,36.6462,36.5533,36.5588,283300.0
2009-04-16 10:55:00,66.86,66.93,66.82,66.9,294300.0,36.5588,36.597,36.5369,36.5806,294300.0
2009-04-16 11:00:00,66.91,66.96,66.82,66.91,177000.0,36.5861,36.6134,36.5369,36.5861,177000.0
2009-04-16 11:05:00,66.92,67.13,66.91,67.1,232200.0,36.5916,36.7064,36.5861,36.69,232200.0
2009-04-16 11:10:00,67.11,67.11,66.98,67.02,158900.0,36.6955,36.6955,36.6244,36.6462,158900.0
2009-04-16 11:15:00,67.02,67.06,67.0,67.04,165200.0,36.6462,36.6681,36.6353,36.6572,165200.0
2009-04-16 11:20:00,67.04,67.11,67.01,67.06,146300.0,36.6572,36.6955,36.6408,36.6681,146300.0
2009-04-16 11:25:00,67.05,67.17,67.05,67.16,144300.0,36.6627,36.7283,36.6627,36.7228,144300.0
2009-04-16 11:30:00,67.17,67.19,67.1,67.12,174600.0,36.7283,36.7392,36.69,36.7009,174600.0
2009-04-16 11:35:00,67.12,67.2,67.11,67.17,219700.0,36.7009,36.7447,36.6955,36.7283,219700.0
2009-04-16 11:40:00,67.16,67.2,67.03,67.06,175300.0,36.7228,36.7447,36.6517,36.6681,175300.0
2009-04-16 11:45:00,67.06,67.18,67.06,67.11,141800.0,36.6681,36.7337,36.6681,36.6955,141800.0
2009-04-16 11:50:00,67.11,67.19,67.07,67.18,133900.0,36.6955,36.7392,36.6736,36.7337,133900.0
2009-04-16 11:55:00,67.19,67.28,67.18,67.2,184700.0,36.7392,36.7884,36.7337,36.7447,184700.0
2009-04-16 12:00:00,67.2,67.21,67.09,67.09,135100.0,36.7447,36.7501,36.6845,36.6845,135100.0
2009-04-16 12:05:00,67.09,67.16,67.07,67.15,80900.0,36.6845,36.7228,36.6736,36.7173,80900.0
2009-04-16 12:10:00,67.14,67.28,67.14,67.14,191800.0,36.7119,36.7884,36.7119,36.7119,191800.0
2009-04-16 12:15:00,67.14,67.17,67.03,67.05,248900.0,36.7119,36.7283,36.6517,36.6627,248900.0
2009-04-16 12:20:00,67.05,67.1,66.98,67.0,150400.0,36.6627,36.69,36.6244,36.6353,150400.0
2009-04-16 12:25:00,66.99,67.02,66.93,66.98,160100.0,36.6298,36.6462,36.597,36.6244,160100.0
2009-04-16 12:30:00,66.98,67.02,66.97,67.01,61200.0,36.6244,36.6462,36.6189,36.6408,61200.0
2009-04-16 12:35:00,67.02,67.08,67.0,67.02,154900.0,36.6462,36.6791,36.6353,36.6462,154900.0
2009-04-16 12:40:00,67.02,67.09,66.99,67.09,99400.0,36.6462,36.6845,36.6298,36.6845,99400.0
2009-04-16 12:45:00,67.08,67.14,67.08,67.12,190000.0,36.6791,36.7119,36.6791,36.7009,190000.0
2009-04-16 12:50:00,67.12,67.18,67.04,67.06,255200.0,36.7009,36.7337,36.6572,36.6681,255200.0
2009-04-16 12:55:00,67.06,67.09,66.93,66.94,295700.0,36.6681,36.6845,36.597,36.6025,295700.0
2009-04-16 13:00:00,66.94,67.13,66.94,67.13,200300.0,36.6025,36.7064,36.6025,36.7064,200300.0
2009-04-16 13:05:00,67.13,67.14,67.04,67.08,128700.0,36.7064,36.7119,36.6572,36.6791,128700.0
2009-04-16 13:10:00,67.09,67.09,66.94,66.98,166700.0,36.6845,36.6845,36.6025,36.6244,166700.0
2009-04-16 13:15:00,66.99,67.03,66.9,66.94,218500.0,36.6298,36.6517,36.5806,36.6025,218500.0
2009-04-16 13:20:00,66.95,67.1,66.94,67.1,364300.0,36.608,36.69,36.6025,36.69,364300.0
2009-04-16 13:25:00,67.1,67.15,67.08,67.11,109900.0,36.69,36.7173,36.6791,36.6955,109900.0
2009-04-16 13:30:00,67.1,67.14,67.0,67.02,137200.0,36.69,36.7119,36.6353,36.6462,137200.0
2009-04-16 13:35:00,67.02,67.07,66.91,66.94,202300.0,36.6462,36.6736,36.5861,36.6025,202300.0
2009-04-16 13:40:00,66.94,67.0,66.86,66.89,145200.0,36.6025,36.6353,36.5588,36.5752,145200.0
2009-04-16 13:45:00,66.89,66.91,66.85,66.85,112200.0,36.5752,36.5861,36.5533,36.5533,112200.0
2009-04-16 13:50:00,66.86,66.91,66.83,66.84,159500.0,36.5588,36.5861,36.5424,36.5478,159500.0
2009-04-16 13:55:00,66.84,66.98,66.84,66.95,166700.0,36.5478,36.6244,36.5478,36.608,166700.0
2009-04-16 14:00:00,66.95,67.0,66.93,66.96,148900.0,36.608,36.6353,36.597,36.6134,148900.0
2009-04-16 14:05:00,66.97,67.05,66.96,67.05,242200.0,36.6189,36.6627,36.6134,36.6627,242200.0
2009-04-16 14:10:00,67.05,67.14,67.04,67.13,200700.0,36.6627,36.7119,36.6572,36.7064,200700.0
2009-04-16 14:15:00,67.13,67.16,67.05,67.1,214700.0,36.7064,36.7228,36.6627,36.69,214700.0
2009-04-16 14:20:00,67.1,67.19,67.05,67.12,304000.0,36.69,36.7392,36.6627,36.7009,304000.0
2009-04-16 14:25:00,67.12,67.18,67.07,67.14,359500.0,36.7009,36.7337,36.6736,36.7119,359500.0
2009-04-16 14:30:00,67.13,67.24,67.08,67.2,212600.0,36.7064,36.7665,36.6791,36.7447,212600.0
2009-04-16 14:35:00,67.21,67.35,67.21,67.32,392700.0,36.7501,36.8267,36.7501,36.8103,392700.0
2009-04-16 14:40:00,67.32,67.39,67.29,67.38,428400.0,36.8103,36.8486,36.7939,36.8431,428400.0
2009-04-16 14:45:00,67.38,67.43,67.3,67.39,382600.0,36.8431,36.8704,36.7994,36.8486,382600.0
2009-04-16 14:50:00,67.39,67.62,67.38,67.43,917000.0,36.8486,36.9743,36.8431,36.8704,917000.0
2009-04-16 14:55:00,67.42,67.54,67.37,67.52,382200.0,36.865,36.9306,36.8376,36.9196,382200.0
2009-04-16 15:00:00,67.53,67.68,67.46,67.67,469400.0,36.9251,37.0071,36.8868,37.0017,469400.0
2009-04-16 15:05:00,67.67,67.78,67.61,67.74,636200.0,37.0017,37.0618,36.9689,37.0399,636200.0
2009-04-16 15:10:00,67.74,67.8,67.67,67.72,431000.0,37.0399,37.0728,37.0017,37.029,431000.0
2009-04-16 15:15:00,67.72,67.74,67.6,67.74,484600.0,37.029,37.0399,36.9634,37.0399,484600.0
2009-04-16 15:20:00,67.74,67.94,67.7,67.78,631200.0,37.0399,37.1493,37.0181,37.0618,631200.0
2009-04-16 15:25:00,67.77,67.78,67.47,67.59,727600.0,37.0563,37.0618,36.8923,36.9579,727600.0
2009-04-16 15:30:00,67.58,67.69,67.47,67.58,414600.0,36.9525,37.0126,36.8923,36.9525,414600.0
2009-04-16 15:35:00,67.58,67.79,67.58,67.78,531200.0,36.9525,37.0673,36.9525,37.0618,531200.0
2009-04-16 15:40:00,67.79,67.82,67.46,67.47,691400.0,37.0673,37.0837,36.8868,36.8923,691400.0
2009-04-16 15:45:00,67.47,67.64,67.43,67.47,722000.0,36.8923,36.9853,36.8704,36.8923,722000.0
2009-04-16 15:50:00,67.48,67.58,67.31,67.34,704800.0,36.8978,36.9525,36.8048,36.8212,704800.0
2009-04-16 15:55:00,67.34,67.41,67.2,67.33,1222500.0,36.8212,36.8595,36.7447,36.8158,1222500.0
2009-04-17 09:30:00,67.84,68.06,67.5,67.63,5969800.0,37.0946,37.2149,36.9087,36.9798,5969800.0
2009-04-17 09:35:00,67.62,67.91,67.47,67.74,609500.0,36.9743,37.1329,36.8923,37.0399,609500.0
2009-04-17 09:40:00,67.73,67.85,67.68,67.73,321400.0,37.0345,37.1001,37.0071,37.0345,321400.0
2009-04-17 09:45:00,67.72,67.78,67.52,67.57,440200.0,37.029,37.0618,36.9196,36.947,440200.0
2009-04-17 09:50:00,67.56,67.57,67.39,67.54,332800.0,36.9415,36.947,36.8486,36.9306,332800.0
2009-04-17 09:55:00,67.55,67.62,67.15,67.23,457900.0,36.9361,36.9743,36.7173,36.7611,457900.0
2009-04-17 10:00:00,67.24,67.34,67.15,67.33,285200.0,36.7665,36.8212,36.7173,36.8158,285200.0
2009-04-17 10:05:00,67.33,67.37,67.19,67.29,244800.0,36.8158,36.8376,36.7392,36.7939,244800.0
2009-04-17 10:10:00,67.29,67.32,67.08,67.26,319700.0,36.7939,36.8103,36.6791,36.7775,319700.0
2009-04-17 10:15:00,67.3,67.37,67.12,67.27,275500.0,36.7994,36.8376,36.7009,36.7829,275500.0
2009-04-17 10:20:00,67.27,67.4,67.24,67.25,336600.0,36.7829,36.854,36.7665,36.772,336600.0
2009-04-17 10:25:00,67.26,67.27,67.15,67.17,125400.0,36.7775,36.7829,36.7173,36.7283,125400.0
2009-04-17 10:30:00,67.17,67.18,67.0,67.03,316300.0,36.7283,36.7337,36.6353,36.6517,316300.0
2009-04-17 10:35:00,67.01,67.06,66.91,67.03,224900.0,36.6408,36.6681,36.5861,36.6517,224900.0
2009-04-17 10:40:00,67.03,67.28,67.03,67.23,259000.0,36.6517,36.7884,36.6517,36.7611,259000.0
2009-04-17 10:45:00,67.23,67.49,67.23,67.45,293900.0,36.7611,36.9032,36.7611,36.8814,293900.0
2009-04-17 10:50:00,67.46,67.48,67.36,67.41,118200.0,36.8868,36.8978,36.8322,36.8595,118200.0
2009-04-17 10:55:00,67.41,67.47,67.33,67.39,174600.0,36.8595,36.8923,36.8158,36.8486,174600.0
2009-04-17 11:00:00,67.4,67.46,67.28,67.38,287800.0,36.854,36.8868,36.7884,36.8431,287800.0
2009-04-17 11:05:00,67.37,67.48,67.33,67.46,173000.0,36.8376,36.8978,36.8158,36.8868,173000.0
2009-04-17 11:10:00,67.45,67.52,67.38,67.41,217800.0,36.8814,36.9196,36.8431,36.8595,217800.0
2009-04-17 11:15:00,67.41,67.42,67.23,67.26,139300.0,36.8595,36.865,36.7611,36.7775,139300.0
2009-04-17 11:20:00,67.26,67.46,67.25,67.46,208400.0,36.7775,36.8868,36.772,36.8868,208400.0
2009-04-17 11:25:00,67.46,67.49,67.39,67.42,218700.0,36.8868,36.9032,36.8486,36.865,218700.0
2009-04-17 11:30:00,67.42,67.49,67.33,67.48,219200.0,36.865,36.9032,36.8158,36.8978,219200.0
2009-04-17 11:35:00,67.48,67.55,67.41,67.53,225500.0,36.8978,36.9361,36.8595,36.9251,225500.0
2009-04-17 11:40:00,67.54,67.61,67.49,67.51,367400.0,36.9306,36.9689,36.9032,36.9142,367400.0
2009-04-17 11:45:00,67.52,67.56,67.48,67.5,129700.0,36.9196,36.9415,36.8978,36.9087,129700.0
2009-04-17 11:50:00,67.5,67.54,67.47,67.47,195100.0,36.9087,36.9306,36.8923,36.8923,195100.0
2009-04-17 11:55:00,67.47,67.52,67.41,67.42,198100.0,36.8923,36.9196,36.8595,36.865,198100.0
2009-04-17 12:00:00,67.42,67.44,67.39,67.44,139200.0,36.865,36.8759,36.8486,36.8759,139200.0
2009-04-17 12:05:00,67.44,67.44,67.38,67.4,205100.0,36.8759,36.8759,36.8431,36.854,205100.0
2009-04-17 12:10:00,67.41,67.44,67.29,67.32,135900.0,36.8595,36.8759,36.7939,36.8103,135900.0
2009-04-17 12:15:00,67.33,67.36,67.25,67.26,138400.0,36.8158,36.8322,36.772,36.7775,138400.0
2009-04-17 12:20:00,67.26,67.36,67.26,67.33,143600.0,36.7775,36.8322,36.7775,36.8158,143600.0
2009-04-17 12:25:00,67.33,67.44,67.32,67.44,141700.0,36.8158,36.8759,36.8103,36.8759,141700.0
2009-04-17 12:30:00,67.44,67.44,67.23,67.29,196500.0,36.8759,36.8759,36.7611,36.7939,196500.0
2009-04-17 12:35:00,67.29,67.29,67.18,67.23,124900.0,36.7939,36.7939,36.7337,36.7611,124900.0
2009-04-17 12:40:00,67.22,67.32,67.22,67.31,88900.0,36.7556,36.8103,36.7556,36.8048,88900.0
2009-04-17 12:45:00,67.31,67.39,67.28,67.32,174800.0,36.8048,36.8486,36.7884,36.8103,174800.0
2009-04-17 12:50:00,67.32,67.38,67.24,67.32,168400.0,36.8103,36.8431,36.7665,36.8103,168400.0
2009-04-17 12:55:00,67.33,67.33,67.21,67.3,170000.0,36.8158,36.8158,36.7501,36.7994,170000.0
2009-04-17 13:00:00,67.29,67.31,67.19,67.22,206300.0,36.7939,36.8048,36.7392,36.7556,206300.0
2009-04-17 13:05:00,67.23,67.37,67.14,67.31,213500.0,36.7611,36.8376,36.7119,36.8048,213500.0
2009-04-17 13:10:00,67.32,67.4,67.22,67.38,199500.0,36.8103,36.854,36.7556,36.8431,199500.0
2009-04-17 13:15:00,67.38,67.4,67.29,67.35,171600.0,36.8431,36.854,36.7939,36.8267,171600.0
2009-04-17 13:20:00,67.36,67.43,67.3,67.38,187400.0,36.8322,36.8704,36.7994,36.8431,187400.0
2009-04-17 13:25:00,67.37,67.42,67.31,67.33,131300.0,36.8376,36.865,36.8048,36.8158,131300.0
2009-04-17 13:30:00,67.33,67.35,67.26,67.3,128800.0,36.8158,36.8267,36.7775,36.7994,128800.0
2009-04-17 13:35:00,67.31,67.34,67.25,67.33,161200.0,36.8048,36.8212,36.772,36.8158,161200.0
2009-04-17 13:40:00,67.33,67.36,67.3,67.36,175800.0,36.8158,36.8322,36.7994,36.8322,175800.0
2009-04-17 13:45:00,67.35,67.47,67.35,67.42,322000.0,36.8267,36.8923,36.8267,36.865,322000.0
2009-04-17 13:50:00,67.43,67.5,67.38,67.48,168600.0,36.8704,36.9087,36.8431,36.8978,168600.0
2009-04-17 13:55:00,67.48,67.5,67.41,67.46,281400.0,36.8978,36.9087,36.8595,36.8868,281400.0
2009-04-17 14:00:00,67.46,67.47,67.34,67.37,274300.0,36.8868,36.8923,36.8212,36.8376,274300.0
2009-04-17 14:05:00,67.37,67.41,67.31,67.38,156300.0,36.8376,36.8595,36.8048,36.8431,156300.0
2009-04-17 14:10:00,67.38,67.39,67.33,67.36,119200.0,36.8431,36.8486,36.8158,36.8322,119200.0
2009-04-17 14:15:00,67.36,67.37,67.25,67.34,213900.0,36.8322,36.8376,36.772,36.8212,213900.0
2009-04-17 14:20:00,67.34,67.39,67.25,67.32,246800.0,36.8212,36.8486,36.772,36.8103,246800.0
2009-04-17 14:25:00,67.33,67.36,67.29,67.35,272800.0,36.8158,36.8322,36.7939,36.8267,272800.0
2009-04-17 14:30:00,67.35,67.36,67.29,67.33,226800.0,36.8267,36.8322,36.7939,36.8158,226800.0
2009-04-17 14:35:00,67.32,67.37,67.27,67.35,305700.0,36.8103,36.8376,36.7829,36.8267,305700.0
2009-04-17 14:40:00,67.34,67.36,67.28,67.31,193400.0,36.8212,36.8322,36.7884,36.8048,193400.0
2009-04-17 14:45:00,67.31,67.34,67.19,67.19,309700.0,36.8048,36.8212,36.7392,36.7392,309700.0
2009-04-17 14:50:00,67.19,67.19,67.05,67.06,326500.0,36.7392,36.7392,36.6627,36.6681,326500.0
2009-04-17 14:55:00,67.06,67.11,67.03,67.08,259600.0,36.6681,36.6955,36.6517,36.6791,259600.0
2009-04-17 15:00:00,67.08,67.11,67.06,67.08,215800.0,36.6791,36.6955,36.6681,36.6791,215800.0
2009-04-17 15:05:00,67.08,67.09,66.98,67.08,401600.0,36.6791,36.6845,36.6244,36.6791,401600.0
2009-04-17 15:10:00,67.08,67.22,67.06,67.22,337500.0,36.6791,36.7556,36.6681,36.7556,337500.0
2009-04-17 15:15:00,67.21,67.29,67.15,67.17,351800.0,36.7501,36.7939,36.7173,36.7283,351800.0
2009-04-17 15:20:00,67.17,67.28,67.09,67.25,300400.0,36.7283,36.7884,36.6845,36.772,300400.0
2009-04-17 15:25:00,67.25,67.26,67.13,67.13,247900.0,36.772,36.7775,36.7064,36.7064,247900.0
2009-04-17 15:30:00,67.14,67.17,66.98,67.01,391700.0,36.7119,36.7283,36.6244,36.6408,391700.0
2009-04-17 15:35:00,67.0,67.27,67.0,67.2,458800.0,36.6353,36.7829,36.6353,36.7447,458800.0
2009-04-17 15:40:00,67.2,67.25,67.06,67.07,709700.0,36.7447,36.772,36.6681,36.6736,709700.0
2009-04-17 15:45:00,67.07,67.16,66.93,66.96,726200.0,36.6736,36.7228,36.597,36.6134,726200.0
2009-04-17 15:50:00,66.97,66.98,66.77,66.85,956900.0,36.6189,36.6244,36.5096,36.5533,956900.0
2009-04-17 15:55:00,66.86,66.86,66.58,66.75,1754500.0,36.5588,36.5588,36.4057,36.4986,1754500.0
2009-04-20 09:30:00,65.97,66.28,65.75,66.18,769200.0,36.0721,36.2416,35.9518,36.1869,769200.0
2009-04-20 09:35:00,66.19,66.28,66.01,66.03,600000.0,36.1924,36.2416,36.094,36.1049,600000.0
2009-04-20 09:40:00,66.03,66.05,65.76,65.77,561100.0,36.1049,36.1159,35.9573,35.9628,561100.0
2009-04-20 09:45:00,65.76,65.94,65.69,65.9,465400.0,35.9573,36.0557,35.919,36.0338,465400.0
2009-04-20 09:50:00,65.89,65.91,65.75,65.81,318700.0,36.0284,36.0393,35.9518,35.9846,318700.0
2009-04-20 09:55:00,65.81,65.89,65.72,65.81,398200.0,35.9846,36.0284,35.9354,35.9846,398200.0
2009-04-20 10:00:00,65.82,65.88,65.72,65.87,285400.0,35.9901,36.0229,35.9354,36.0174,285400.0
2009-04-20 10:05:00,65.88,65.94,65.82,65.88,267700.0,36.0229,36.0557,35.9901,36.0229,267700.0
2009-04-20 10:10:00,65.88,66.08,65.75,65.78,272700.0,36.0229,36.1323,35.9518,35.9682,272700.0
2009-04-20 10:15:00,65.77,65.8,65.65,65.74,373300.0,35.9628,35.9792,35.8971,35.9464,373300.0
2009-04-20 10:20:00,65.74,65.87,65.71,65.87,208800.0,35.9464,36.0174,35.9299,36.0174,208800.0
2009-04-20 10:25:00,65.87,66.06,65.86,66.02,438500.0,36.0174,36.1213,36.012,36.0995,438500.0
2009-04-20 10:30:00,66.02,66.09,65.91,66.07,438800.0,36.0995,36.1377,36.0393,36.1268,438800.0
2009-04-20 10:35:00,66.07,66.26,66.05,66.11,671400.0,36.1268,36.2307,36.1159,36.1487,671400.0
2009-04-20 10:40:00,66.11,66.15,66.01,66.01,307400.0,36.1487,36.1705,36.094,36.094,307400.0
2009-04-20 10:45:00,66.01,66.01,65.83,65.95,280400.0,36.094,36.094,35.9956,36.0612,280400.0
2009-04-20 10:50:00,65.95,66.09,65.93,66.06,224500.0,36.0612,36.1377,36.0502,36.1213,224500.0
2009-04-20 10:55:00,66.06,66.09,65.95,66.05,303200.0,36.1213,36.1377,36.0612,36.1159,303200.0
2009-04-20 11:00:00,66.06,66.13,65.99,66.05,311700.0,36.1213,36.1596,36.0831,36.1159,311700.0
2009-04-20 11:05:00,66.05,66.17,65.96,66.11,360300.0,36.1159,36.1815,36.0666,36.1487,360300.0
2009-04-20 11:10:00,66.12,66.36,66.1,66.35,335300.0,36.1541,36.2854,36.1432,36.2799,335300.0
2009-04-20 11:15:00,66.36,66.4,66.29,66.38,314500.0,36.2854,36.3072,36.2471,36.2963,314500.0
2009-04-20 11:20:00,66.38,66.42,66.31,66.33,361700.0,36.2963,36.3182,36.258,36.269,361700.0
2009-04-20 11:25:00,66.34,66.35,66.2,66.26,193600.0,36.2744,36.2799,36.1979,36.2307,193600.0
2009-04-20 11:30:00,66.26,66.31,66.16,66.18,239400.0,36.2307,36.258,36.176,36.1869,239400.0
2009-04-20 11:35:00,66.18,66.27,66.13,66.2,248100.0,36.1869,36.2362,36.1596,36.1979,248100.0
2009-04-20 11:40:00,66.2,66.2,66.11,66.15,199300.0,36.1979,36.1979,36.1487,36.1705,199300.0
2009-04-20 11:45:00,66.16,66.16,66.05,66.1,193200.0,36.176,36.176,36.1159,36.1432,193200.0
2009-04-20 11:50:00,66.09,66.16,66.05,66.11,208600.0,36.1377,36.176,36.1159,36.1487,208600.0
2009-04-20 11:55:00,66.11,66.12,65.94,65.99,239900.0,36.1487,36.1541,36.0557,36.0831,239900.0
2009-04-20 12:00:00,66.0,66.04,65.84,65.85,311400.0,36.0885,36.1104,36.001,36.0065,311400.0
2009-04-20 12:05:00,65.85,65.94,65.85,65.9,212000.0,36.0065,36.0557,36.0065,36.0338,212000.0
2009-04-20 12:10:00,65.9,65.9,65.79,65.87,265300.0,36.0338,36.0338,35.9737,36.0174,265300.0
2009-04-20 12:15:00,65.87,65.92,65.8,65.85,201400.0,36.0174,36.0448,35.9792,36.0065,201400.0
2009-04-20 12:20:00,65.85,65.87,65.82,65.82,160500.0,36.0065,36.0174,35.9901,35.9901,160500.0
2009-04-20 12:25:00,65.83,65.83,65.72,65.72,287400.0,35.9956,35.9956,35.9354,35.9354,287400.0
2009-04-20 12:30:00,65.73,65.73,65.65,65.72,213000.0,35.9409,35.9409,35.8971,35.9354,213000.0
2009-04-20 12:35:00,65.72,65.73,65.56,65.57,273100.0,35.9354,35.9409,35.8479,35.8534,273100.0
2009-04-20 12:40:00,65.57,65.64,65.56,65.59,282000.0,35.8534,35.8917,35.8479,35.8643,282000.0
2009-04-20 12:45:00,65.59,65.59,65.51,65.54,222300.0,35.8643,35.8643,35.8206,35.837,222300.0
2009-04-20 12:50:00,65.54,65.56,65.5,65.5,236100.0,35.837,35.8479,35.8151,35.8151,236100.0
2009-04-20 12:55:00,65.5,65.59,65.5,65.56,229000.0,35.8151,35.8643,35.8151,35.8479,229000.0
2009-04-20 13:00:00,65.55,65.56,65.51,65.52,194500.0,35.8425,35.8479,35.8206,35.8261,194500.0
2009-04-20 13:05:00,65.52,65.52,65.34,65.34,379600.0,35.8261,35.8261,35.7276,35.7276,379600.0
2009-04-20 13:10:00,65.34,65.41,65.3,65.34,342400.0,35.7276,35.7659,35.7058,35.7276,342400.0
2009-04-20 13:15:00,65.34,65.41,65.28,65.4,267900.0,35.7276,35.7659,35.6948,35.7604,267900.0
2009-04-20 13:20:00,65.39,65.49,65.37,65.4,187000.0,35.755,35.8097,35.744,35.7604,187000.0
2009-04-20 13:25:00,65.4,65.41,65.34,65.36,132200.0,35.7604,35.7659,35.7276,35.7386,132200.0
2009-04-20 13:30:00,65.36,65.36,65.25,65.35,399000.0,35.7386,35.7386,35.6784,35.7331,399000.0
2009-04-20 13:35:00,65.36,65.47,65.32,65.46,159300.0,35.7386,35.7987,35.7167,35.7932,159300.0
2009-04-20 13:40:00,65.47,65.48,65.26,65.26,267600.0,35.7987,35.8042,35.6839,35.6839,267600.0
2009-04-20 13:45:00,65.26,65.33,65.24,65.32,335300.0,35.6839,35.7222,35.673,35.7167,335300.0
2009-04-20 13:50:00,65.32,65.34,65.27,65.31,184400.0,35.7167,35.7276,35.6894,35.7112,184400.0
2009-04-20 13:55:00,65.31,65.39,65.3,65.36,147000.0,35.7112,35.755,35.7058,35.7386,147000.0
2009-04-20 14:00:00,65.36,65.36,65.2,65.29,280100.0,35.7386,35.7386,35.6511,35.7003,280100.0
2009-04-20 14:05:00,65.29,65.3,65.25,65.28,126800.0,35.7003,35.7058,35.6784,35.6948,126800.0
2009-04-20 14:10:00,65.28,65.31,65.23,65.27,175000.0,35.6948,35.7112,35.6675,35.6894,175000.0
2009-04-20 14:15:00,65.28,65.38,65.25,65.37,131100.0,35.6948,35.7495,35.6784,35.744,131100.0
2009-04-20 14:20:00,65.38,65.45,65.3,65.39,188200.0,35.7495,35.7878,35.7058,35.755,188200.0
2009-04-20 14:25:00,65.39,65.41,65.26,65.41,333800.0,35.755,35.7659,35.6839,35.7659,333800.0
2009-04-20 14:30:00,65.4,65.45,65.29,65.36,171600.0,35.7604,35.7878,35.7003,35.7386,171600.0
2009-04-20 14:35:00,65.37,65.4,65.27,65.37,355900.0,35.744,35.7604,35.6894,35.744,355900.0
2009-04-20 14:40:00,65.37,65.48,65.34,65.4,223800.0,35.744,35.8042,35.7276,35.7604,223800.0
2009-04-20 14:45:00,65.41,65.46,65.4,65.4,132800.0,35.7659,35.7932,35.7604,35.7604,132800.0
2009-04-20 14:50:00,65.4,65.43,65.3,65.33,267700.0,35.7604,35.7768,35.7058,35.7222,267700.0
2009-04-20 14:55:00,65.33,65.36,65.27,65.35,249600.0,35.7222,35.7386,35.6894,35.7331,249600.0
2009-04-20 15:00:00,65.33,65.38,65.29,65.35,209000.0,35.7222,35.7495,35.7003,35.7331,209000.0
2009-04-20 15:05:00,65.35,65.35,65.26,65.3,345700.0,35.7331,35.7331,35.6839,35.7058,345700.0
2009-04-20 15:10:00,65.3,65.33,65.26,65.33,190700.0,35.7058,35.7222,35.6839,35.7222,190700.0
2009-04-20 15:15:00,65.33,65.33,65.26,65.27,299600.0,35.7222,35.7222,35.6839,35.6894,299600.0
2009-04-20 15:20:00,65.26,65.36,65.24,65.32,426500.0,35.6839,35.7386,35.673,35.7167,426500.0
2009-04-20 15:25:00,65.33,65.43,65.2,65.37,441100.0,35.7222,35.7768,35.6511,35.744,441100.0
2009-04-20 15:30:00,65.38,65.6,65.37,65.49,519000.0,35.7495,35.8698,35.744,35.8097,519000.0
2009-04-20 15:35:00,65.5,65.52,65.26,65.26,665000.0,35.8151,35.8261,35.6839,35.6839,665000.0
2009-04-20 15:40:00,65.26,65.39,65.23,65.25,830300.0,35.6839,35.755,35.6675,35.6784,830300.0
2009-04-20 15:45:00,65.25,65.43,65.24,65.36,895000.0,35.6784,35.7768,35.673,35.7386,895000.0
2009-04-20 15:50:00,65.36,65.38,65.22,65.23,1109600.0,35.7386,35.7495,35.662,35.6675,1109600.0
2009-04-20 15:55:00,65.23,65.33,65.18,65.22,1590100.0,35.6675,35.7222,35.6401,35.662,1590100.0
2009-04-21 09:30:00,65.21,65.46,65.17,65.43,846800.0,35.6565,35.7932,35.6347,35.7768,846800.0
2009-04-21 09:35:00,65.43,65.43,65.3,65.37,513900.0,35.7768,35.7768,35.7058,35.744,513900.0
2009-04-21 09:40:00,65.37,65.39,65.0,65.05,730600.0,35.744,35.755,35.5417,35.5691,730600.0
2009-04-21 09:45:00,65.04,65.19,65.02,65.07,443100.0,35.5636,35.6456,35.5527,35.58,443100.0
2009-04-21 09:50:00,65.07,65.11,64.95,64.96,577100.0,35.58,35.6019,35.5144,35.5199,577100.0
2009-04-21 09:55:00,64.96,65.05,64.87,65.0,426600.0,35.5199,35.5691,35.4706,35.5417,426600.0
2009-04-21 10:00:00,65.0,65.06,64.95,65.02,386800.0,35.5417,35.5745,35.5144,35.5527,386800.0
2009-04-21 10:05:00,65.03,65.17,64.98,65.15,322900.0,35.5581,35.6347,35.5308,35.6237,322900.0
2009-04-21 10:10:00,65.15,65.25,65.02,65.08,341400.0,35.6237,35.6784,35.5527,35.5855,341400.0
2009-04-21 10:15:00,65.09,65.22,65.05,65.2,340100.0,35.5909,35.662,35.5691,35.6511,340100.0
2009-04-21 10:20:00,65.2,65.32,65.16,65.26,537400.0,35.6511,35.7167,35.6292,35.6839,537400.0
2009-04-21 10:25:00,65.25,65.37,65.23,65.32,296600.0,35.6784,35.744,35.6675,35.7167,296600.0
2009-04-21 10:30:00,65.32,65.46,65.3,65.45,521800.0,35.7167,35.7932,35.7058,35.7878,521800.0
2009-04-21 10:35:00,65.46,65.59,65.44,65.56,404200.0,35.7932,35.8643,35.7823,35.8479,404200.0
2009-04-21 10:40:00,65.56,65.69,65.48,65.66,494400.0,35.8479,35.919,35.8042,35.9026,494400.0
2009-04-21 10:45:00,65.66,65.71,65.62,65.68,434100.0,35.9026,35.9299,35.8807,35.9135,434100.0
2009-04-21 10:50:00,65.68,65.7,65.53,65.57,281900.0,35.9135,35.9245,35.8315,35.8534,281900.0
2009-04-21 10:55:00,65.57,65.61,65.47,65.57,402900.0,35.8534,35.8753,35.7987,35.8534,402900.0
2009-04-21 11:00:00,65.57,65.68,65.56,65.6,297300.0,35.8534,35.9135,35.8479,35.8698,297300.0
2009-04-21 11:05:00,65.6,65.6,65.48,65.48,373900.0,35.8698,35.8698,35.8042,35.8042,373900.0
2009-04-21 11:10:00,65.48,65.61,65.44,65.52,335700.0,35.8042,35.8753,35.7823,35.8261,335700.0
2009-04-21 11:15:00,65.53,65.59,65.44,65.57,288500.0,35.8315,35.8643,35.7823,35.8534,288500.0
2009-04-21 11:20:00,65.57,65.64,65.51,65.64,288700.0,35.8534,35.8917,35.8206,35.8917,288700.0
2009-04-21 11:25:00,65.63,65.71,65.62,65.66,275400.0,35.8862,35.9299,35.8807,35.9026,275400.0
2009-04-21 11:30:00,65.66,65.75,65.64,65.69,211600.0,35.9026,35.9518,35.8917,35.919,211600.0
2009-04-21 11:35:00,65.69,65.71,65.61,65.65,363300.0,35.919,35.9299,35.8753,35.8971,363300.0
2009-04-21 11:40:00,65.65,65.75,65.62,65.74,290500.0,35.8971,35.9518,35.8807,35.9464,290500.0
2009-04-21 11:45:00,65.73,65.79,65.68,65.77,386300.0,35.9409,35.9737,35.9135,35.9628,386300.0
2009-04-21 11:50:00,65.76,65.78,65.67,65.76,331800.0,35.9573,35.9682,35.9081,35.9573,331800.0
2009-04-21 11:55:00,65.76,65.87,65.72,65.79,308600.0,35.9573,36.0174,35.9354,35.9737,308600.0
2009-04-21 12:00:00,65.79,65.86,65.73,65.81,274900.0,35.9737,36.012,35.9409,35.9846,274900.0
2009-04-21 12:05:00,65.82,65.89,65.75,65.79,260600.0,35.9901,36.0284,35.9518,35.9737,260600.0
2009-04-21 12:10:00,65.79,65.81,65.61,65.62,178500.0,35.9737,35.9846,35.8753,35.8807,178500.0
2009-04-21 12:15:00,65.62,65.64,65.55,65.61,208300.0,35.8807,35.8917,35.8425,35.8753,208300.0
2009-04-21 12:20:00,65.61,65.74,65.61,65.72,189700.0,35.8753,35.9464,35.8753,35.9354,189700.0
2009-04-21 12:25:00,65.72,65.79,65.64,65.73,240400.0,35.9354,35.9737,35.8917,35.9409,240400.0
2009-04-21 12:30:00,65.74,65.84,65.74,65.8,154500.0,35.9464,36.001,35.9464,35.9792,154500.0
2009-04-21 12:35:00,65.81,65.85,65.69,65.71,482600.0,35.9846,36.0065,35.919,35.9299,482600.0
2009-04-21 12:40:00,65.7,65.75,65.65,65.7,203100.0,35.9245,35.9518,35.8971,35.9245,203100.0
2009-04-21 12:45:00,65.69,65.77,65.67,65.72,286400.0,35.919,35.9628,35.9081,35.9354,286400.0
2009-04-21 12:50:00,65.74,65.84,65.74,65.79,181800.0,35.9464,36.001,35.9464,35.9737,181800.0
2009-04-21 12:55:00,65.8,65.8,65.52,65.61,297400.0,35.9792,35.9792,35.8261,35.8753,297400.0
2009-04-21 13:00:00,65.61,65.68,65.56,65.62,162000.0,35.8753,35.9135,35.8479,35.8807,162000.0
2009-04-21 13:05:00,65.61,65.66,65.53,65.55,152600.0,35.8753,35.9026,35.8315,35.8425,152600.0
2009-04-21 13:10:00,65.55,65.61,65.53,65.57,217800.0,35.8425,35.8753,35.8315,35.8534,217800.0
2009-04-21 13:15:00,65.57,65.57,65.26,65.28,462500.0,35.8534,35.8534,35.6839,35.6948,462500.0
2009-04-21 13:20:00,65.28,65.36,65.28,65.29,256000.0,35.6948,35.7386,35.6948,35.7003,256000.0
2009-04-21 13:25:00,65.29,65.41,65.29,65.32,244800.0,35.7003,35.7659,35.7003,35.7167,244800.0
2009-04-21 13:30:00,65.32,65.43,65.3,65.43,206200.0,35.7167,35.7768,35.7058,35.7768,206200.0
2009-04-21 13:35:00,65.43,65.48,65.34,65.46,207600.0,35.7768,35.8042,35.7276,35.7932,207600.0
2009-04-21 13:40:00,65.46,65.66,65.45,65.59,257600.0,35.7932,35.9026,35.7878,35.8643,257600.0
2009-04-21 13:45:00,65.58,65.68,65.58,65.68,226800.0,35.8589,35.9135,35.8589,35.9135,226800.0
2009-04-21 13:50:00,65.68,65.68,65.5,65.59,231600.0,35.9135,35.9135,35.8151,35.8643,231600.0
2009-04-21 13:55:00,65.59,65.64,65.53,65.61,182500.0,35.8643,35.8917,35.8315,35.8753,182500.0
2009-04-21 14:00:00,65.61,65.74,65.54,65.57,266300.0,35.8753,35.9464,35.837,35.8534,266300.0
2009-04-21 14:05:00,65.56,65.64,65.56,65.64,146600.0,35.8479,35.8917,35.8479,35.8917,146600.0
2009-04-21 14:10:00,65.64,65.65,65.51,65.55,223000.0,35.8917,35.8971,35.8206,35.8425,223000.0
2009-04-21 14:15:00,65.55,65.6,65.51,65.57,267000.0,35.8425,35.8698,35.8206,35.8534,267000.0
2009-04-21 14:20:00,65.56,65.62,65.56,65.61,195600.0,35.8479,35.8807,35.8479,35.8753,195600.0
2009-04-21 14:25:00,65.61,65.67,65.57,65.67,361400.0,35.8753,35.9081,35.8534,35.9081,361400.0
2009-04-21 14:30:00,65.67,65.85,65.63,65.85,362700.0,35.9081,36.0065,35.8862,36.0065,362700.0
2009-04-21 14:35:00,65.84,65.93,65.82,65.85,433400.0,36.001,36.0502,35.9901,36.0065,433400.0
2009-04-21 14:40:00,65.86,65.94,65.83,65.92,477700.0,36.012,36.0557,35.9956,36.0448,477700.0
2009-04-21 14:45:00,65.92,65.98,65.81,65.82,263600.0,36.0448,36.0776,35.9846,35.9901,263600.0
2009-04-21 14:50:00,65.82,65.9,65.77,65.9,326700.0,35.9901,36.0338,35.9628,36.0338,326700.0
2009-04-21 14:55:00,65.89,65.94,65.75,65.77,196600.0,36.0284,36.0557,35.9518,35.9628,196600.0
2009-04-21 15:00:00,65.77,65.89,65.75,65.87,257800.0,35.9628,36.0284,35.9518,36.0174,257800.0
2009-04-21 15:05:00,65.87,65.97,65.78,65.92,290500.0,36.0174,36.0721,35.9682,36.0448,290500.0
2009-04-21 15:10:00,65.92,66.08,65.89,66.02,531700.0,36.0448,36.1323,36.0284,36.0995,531700.0
2009-04-21 15:15:00,66.03,66.18,66.03,66.11,625000.0,36.1049,36.1869,36.1049,36.1487,625000.0
2009-04-21 15:20:00,66.11,66.19,66.08,66.15,540700.0,36.1487,36.1924,36.1323,36.1705,540700.0
2009-04-21 15:25:00,66.15,66.28,66.15,66.19,486000.0,36.1705,36.2416,36.1705,36.1924,486000.0
2009-04-21 15:30:00,66.19,66.24,66.09,66.15,544300.0,36.1924,36.2197,36.1377,36.1705,544300.0
2009-04-21 15:35:00,66.15,66.19,66.04,66.18,545200.0,36.1705,36.1924,36.1104,36.1869,545200.0
2009-04-21 15:40:00,66.18,66.18,66.0,66.05,816300.0,36.1869,36.1869,36.0885,36.1159,816300.0
2009-04-21 15:45:00,66.06,66.14,65.96,66.01,816400.0,36.1213,36.1651,36.0666,36.094,816400.0
2009-04-21 15:50:00,66.02,66.1,65.95,66.1,576300.0,36.0995,36.1432,36.0612,36.1432,576300.0
2009-04-21 15:55:00,66.1,66.24,66.09,66.22,1059700.0,36.1432,36.2197,36.1377,36.2088,1059700.0
2009-04-22 09:30:00,65.57,65.8,65.57,65.76,519700.0,35.8534,35.9792,35.8534,35.9573,519700.0
2009-04-22 09:35:00,65.77,65.84,65.53,65.54,528500.0,35.9628,36.001,35.8315,35.837,528500.0
2009-04-22 09:40:00,65.53,65.56,65.28,65.32,349700.0,35.8315,35.8479,35.6948,35.7167,349700.0
2009-04-22 09:45:00,65.32,65.38,65.18,65.35,379200.0,35.7167,35.7495,35.6401,35.7331,379200.0
2009-04-22 09:50:00,65.35,65.43,65.26,65.43,338100.0,35.7331,35.7768,35.6839,35.7768,338100.0
2009-04-22 09:55:00,65.43,65.52,65.28,65.31,290000.0,35.7768,35.8261,35.6948,35.7112,290000.0
2009-04-22 10:00:00,65.3,65.35,65.2,65.21,485600.0,35.7058,35.7331,35.6511,35.6565,485600.0
2009-04-22 10:05:00,65.21,65.43,65.17,65.42,644800.0,35.6565,35.7768,35.6347,35.7714,644800.0
2009-04-22 10:10:00,65.41,65.47,65.33,65.35,570300.0,35.7659,35.7987,35.7222,35.7331,570300.0
2009-04-22 10:15:00,65.35,65.55,65.35,65.45,671800.0,35.7331,35.8425,35.7331,35.7878,671800.0
2009-04-22 10:20:00,65.45,65.66,65.45,65.65,478600.0,35.7878,35.9026,35.7878,35.8971,478600.0
2009-04-22 10:25:00,65.66,65.73,65.5,65.53,552700.0,35.9026,35.9409,35.8151,35.8315,552700.0
2009-04-22 10:30:00,65.5,65.65,65.36,65.37,658900.0,35.8151,35.8971,35.7386,35.744,658900.0
2009-04-22 10:35:00,65.37,65.49,65.29,65.48,295900.0,35.744,35.8097,35.7003,35.8042,295900.0
2009-04-22 10:40:00,65.48,65.6,65.3,65.33,445400.0,35.8042,35.8698,35.7058,35.7222,445400.0
2009-04-22 10:45:00,65.33,65.35,65.12,65.17,322000.0,35.7222,35.7331,35.6073,35.6347,322000.0
2009-04-22 10:50:00,65.18,65.31,65.14,65.2,305600.0,35.6401,35.7112,35.6183,35.6511,305600.0
2009-04-22 10:55:00,65.19,65.31,65.07,65.12,315700.0,35.6456,35.7112,35.58,35.6073,315700.0
2009-04-22 11:00:00,65.12,65.25,65.09,65.19,227800.0,35.6073,35.6784,35.5909,35.6456,227800.0
2009-04-22 11:05:00,65.2,65.36,65.19,65.33,252300.0,35.6511,35.7386,35.6456,35.7222,252300.0
2009-04-22 11:10:00,65.33,65.35,65.23,65.32,289500.0,35.7222,35.7331,35.6675,35.7167,289500.0
2009-04-22 11:15:00,65.33,65.33,65.19,65.2,217700.0,35.7222,35.7222,35.6456,35.6511,217700.0
2009-04-22 11:20:00,65.2,65.3,65.18,65.25,248500.0,35.6511,35.7058,35.6401,35.6784,248500.0
2009-04-22 11:25:00,65.25,65.32,65.24,65.3,159600.0,35.6784,35.7167,35.673,35.7058,159600.0
2009-04-22 11:30:00,65.3,65.35,65.29,65.32,256900.0,35.7058,35.7331,35.7003,35.7167,256900.0
2009-04-22 11:35:00,65.32,65.35,65.31,65.34,132200.0,35.7167,35.7331,35.7112,35.7276,132200.0
2009-04-22 11:40:00,65.35,65.36,65.18,65.2,278500.0,35.7331,35.7386,35.6401,35.6511,278500.0
2009-04-22 11:45:00,65.2,65.3,65.17,65.19,246300.0,35.6511,35.7058,35.6347,35.6456,246300.0
2009-04-22 11:50:00,65.19,65.3,65.16,65.28,229700.0,35.6456,35.7058,35.6292,35.6948,229700.0
2009-04-22 11:55:00,65.28,65.39,65.23,65.36,268000.0,35.6948,35.755,35.6675,35.7386,268000.0
2009-04-22 12:00:00,65.36,65.37,65.2,65.22,218200.0,35.7386,35.744,35.6511,35.662,218200.0
2009-04-22 12:05:00,65.22,65.32,65.2,65.28,179100.0,35.662,35.7167,35.6511,35.6948,179100.0
2009-04-22 12:10:00,65.28,65.36,65.24,65.29,151400.0,35.6948,35.7386,35.673,35.7003,151400.0
2009-04-22 12:15:00,65.29,65.3,65.16,65.16,158300.0,35.7003,35.7058,35.6292,35.6292,158300.0
2009-04-22 12:20:00,65.16,65.2,65.1,65.1,146500.0,35.6292,35.6511,35.5964,35.5964,146500.0
2009-04-22 12:25:00,65.11,65.12,65.02,65.02,215200.0,35.6019,35.6073,35.5527,35.5527,215200.0
2009-04-22 12:30:00,65.01,65.09,65.01,65.07,160300.0,35.5472,35.5909,35.5472,35.58,160300.0
2009-04-22 12:35:00,65.07,65.13,65.0,65.11,241100.0,35.58,35.6128,35.5417,35.6019,241100.0
2009-04-22 12:40:00,65.11,65.17,65.06,65.11,174000.0,35.6019,35.6347,35.5745,35.6019,174000.0
2009-04-22 12:45:00,65.11,65.19,65.01,65.13,237200.0,35.6019,35.6456,35.5472,35.6128,237200.0
2009-04-22 12:50:00,65.12,65.16,65.02,65.16,157600.0,35.6073,35.6292,35.5527,35.6292,157600.0
2009-04-22 12:55:00,65.15,65.22,65.14,65.15,184700.0,35.6237,35.662,35.6183,35.6237,184700.0
2009-04-22 13:00:00,65.15,65.19,65.07,65.16,177400.0,35.6237,35.6456,35.58,35.6292,177400.0
2009-04-22 13:05:00,65.16,65.23,65.08,65.13,165200.0,35.6292,35.6675,35.5855,35.6128,165200.0
2009-04-22 13:10:00,65.13,65.15,65.03,65.14,139700.0,35.6128,35.6237,35.5581,35.6183,139700.0
2009-04-22 13:15:00,65.14,65.2,65.03,65.03,218900.0,35.6183,35.6511,35.5581,35.5581,218900.0
2009-04-22 13:20:00,65.03,65.1,65.02,65.04,137700.0,35.5581,35.5964,35.5527,35.5636,137700.0
2009-04-22 13:25:00,65.05,65.13,65.02,65.07,156000.0,35.5691,35.6128,35.5527,35.58,156000.0
2009-04-22 13:30:00,65.08,65.18,65.03,65.16,206800.0,35.5855,35.6401,35.5581,35.6292,206800.0
2009-04-22 13:35:00,65.17,65.27,65.09,65.19,232600.0,35.6347,35.6894,35.5909,35.6456,232600.0
2009-04-22 13:40:00,65.2,65.24,65.16,65.19,102700.0,35.6511,35.673,35.6292,35.6456,102700.0
2009-04-22 13:45:00,65.19,65.19,65.1,65.1,177200.0,35.6456,35.6456,35.5964,35.5964,177200.0
2009-04-22 13:50:00,65.1,65.12,65.04,65.09,221700.0,35.5964,35.6073,35.5636,35.5909,221700.0
2009-04-22 13:55:00,65.08,65.11,64.95,64.99,449600.0,35.5855,35.6019,35.5144,35.5363,449600.0
2009-04-22 14:00:00,65.0,65.07,64.96,64.99,179200.0,35.5417,35.58,35.5199,35.5363,179200.0
2009-04-22 14:05:00,65.0,65.05,64.97,65.0,239500.0,35.5417,35.5691,35.5253,35.5417,239500.0
2009-04-22 14:10:00,65.0,65.0,64.88,64.94,347100.0,35.5417,35.5417,35.4761,35.5089,347100.0
2009-04-22 14:15:00,64.94,65.14,64.92,65.1,583900.0,35.5089,35.6183,35.498,35.5964,583900.0
2009-04-22 14:20:00,65.1,65.13,65.01,65.04,266900.0,35.5964,35.6128,35.5472,35.5636,266900.0
2009-04-22 14:25:00,65.04,65.16,65.0,65.07,354000.0,35.5636,35.6292,35.5417,35.58,354000.0
2009-04-22 14:30:00,65.07,65.26,65.07,65.19,461900.0,35.58,35.6839,35.58,35.6456,461900.0
2009-04-22 14:35:00,65.2,65.33,65.19,65.27,273000.0,35.6511,35.7222,35.6456,35.6894,273000.0
2009-04-22 14:40:00,65.28,65.31,65.18,65.27,294200.0,35.6948,35.7112,35.6401,35.6894,294200.0
2009-04-22 14:45:00,65.27,65.3,65.2,65.24,144900.0,35.6894,35.7058,35.6511,35.673,144900.0
2009-04-22 14:50:00,65.24,65.32,65.23,65.26,317000.0,35.673,35.7167,35.6675,35.6839,317000.0
2009-04-22 14:55:00,65.27,65.33,65.21,65.31,374600.0,35.6894,35.7222,35.6565,35.7112,374600.0
2009-04-22 15:00:00,65.31,65.33,65.23,65.31,542100.0,35.7112,35.7222,35.6675,35.7112,542100.0
2009-04-22 15:05:00,65.31,65.33,65.27,65.32,393700.0,35.7112,35.7222,35.6894,35.7167,393700.0
2009-04-22 15:10:00,65.32,65.66,65.31,65.56,1094500.0,35.7167,35.9026,35.7112,35.8479,1094500.0
2009-04-22 15:15:00,65.57,65.6,65.35,65.44,585200.0,35.8534,35.8698,35.7331,35.7823,585200.0
2009-04-22 15:20:00,65.44,65.5,65.28,65.41,725100.0,35.7823,35.8151,35.6948,35.7659,725100.0
2009-04-22 15:25:00,65.41,65.5,65.31,65.45,657100.0,35.7659,35.8151,35.7112,35.7878,657100.0
2009-04-22 15:30:00,65.46,65.49,65.33,65.46,507100.0,35.7932,35.8097,35.7222,35.7932,507100.0
2009-04-22 15:35:00,65.46,65.46,65.14,65.18,469800.0,35.7932,35.7932,35.6183,35.6401,469800.0
2009-04-22 15:40:00,65.18,65.3,64.93,64.96,666900.0,35.6401,35.7058,35.5034,35.5199,666900.0
2009-04-22 15:45:00,64.97,65.04,64.78,64.86,699700.0,35.5253,35.5636,35.4214,35.4652,699700.0
2009-04-22 15:50:00,64.86,64.96,64.78,64.82,621200.0,35.4652,35.5199,35.4214,35.4433,621200.0
2009-04-22 15:55:00,64.82,64.84,64.56,64.74,1452100.0,35.4433,35.4542,35.3011,35.3996,1452100.0
2009-04-23 09:30:00,65.41,65.43,64.8,64.95,1074000.0,35.7659,35.7768,35.4324,35.5144,1074000.0
2009-04-23 09:35:00,64.95,65.08,64.75,64.99,665500.0,35.5144,35.5855,35.405,35.5363,665500.0
2009-04-23 09:40:00,64.99,65.07,64.86,64.93,671700.0,35.5363,35.58,35.4652,35.5034,671700.0
2009-04-23 09:45:00,64.92,65.0,64.83,64.97,403600.0,35.498,35.5417,35.4488,35.5253,403600.0
2009-04-23 09:50:00,64.96,65.03,64.86,64.87,483000.0,35.5199,35.5581,35.4652,35.4706,483000.0
2009-04-23 09:55:00,64.87,64.9,64.78,64.8,365600.0,35.4706,35.487,35.4214,35.4324,365600.0
2009-04-23 10:00:00,64.8,64.8,64.54,64.59,590900.0,35.4324,35.4324,35.2902,35.3175,590900.0
2009-04-23 10:05:00,64.56,64.87,64.53,64.79,416400.0,35.3011,35.4706,35.2847,35.4269,416400.0
2009-04-23 10:10:00,64.79,64.9,64.65,64.78,312200.0,35.4269,35.487,35.3503,35.4214,312200.0
2009-04-23 10:15:00,64.77,64.9,64.75,64.84,244800.0,35.416,35.487,35.405,35.4542,244800.0
2009-04-23 10:20:00,64.83,64.95,64.72,64.89,359800.0,35.4488,35.5144,35.3886,35.4816,359800.0
2009-04-23 10:25:00,64.89,64.91,64.78,64.81,389100.0,35.4816,35.4925,35.4214,35.4378,389100.0
2009-04-23 10:30:00,64.83,64.93,64.77,64.93,329400.0,35.4488,35.5034,35.416,35.5034,329400.0
2009-04-23 10:35:00,64.93,65.0,64.81,64.92,456900.0,35.5034,35.5417,35.4378,35.498,456900.0
2009-04-23 10:40:00,64.92,65.0,64.82,64.85,282000.0,35.498,35.5417,35.4433,35.4597,282000.0
2009-04-23 10:45:00,64.84,64.9,64.73,64.79,234400.0,35.4542,35.487,35.3941,35.4269,234400.0
2009-04-23 10:50:00,64.78,64.87,64.7,64.75,261900.0,35.4214,35.4706,35.3777,35.405,261900.0
2009-04-23 10:55:00,64.75,64.94,64.72,64.82,325600.0,35.405,35.5089,35.3886,35.4433,325600.0
2009-04-23 11:00:00,64.81,64.87,64.73,64.8,233200.0,35.4378,35.4706,35.3941,35.4324,233200.0
2009-04-23 11:05:00,64.8,64.85,64.72,64.74,171600.0,35.4324,35.4597,35.3886,35.3996,171600.0
2009-04-23 11:10:00,64.74,64.83,64.55,64.62,255000.0,35.3996,35.4488,35.2957,35.3339,255000.0
2009-04-23 11:15:00,64.61,64.72,64.59,64.61,233700.0,35.3285,35.3886,35.3175,35.3285,233700.0
2009-04-23 11:20:00,64.6,64.78,64.58,64.7,195900.0,35.323,35.4214,35.3121,35.3777,195900.0
2009-04-23 11:25:00,64.7,64.9,64.7,64.76,144200.0,35.3777,35.487,35.3777,35.4105,144200.0
2009-04-23 11:30:00,64.76,64.88,64.7,64.86,200500.0,35.4105,35.4761,35.3777,35.4652,200500.0
2009-04-23 11:35:00,64.86,64.88,64.81,64.84,104100.0,35.4652,35.4761,35.4378,35.4542,104100.0
2009-04-23 11:40:00,64.85,64.88,64.75,64.87,118500.0,35.4597,35.4761,35.405,35.4706,118500.0
2009-04-23 11:45:00,64.87,64.88,64.75,64.81,139000.0,35.4706,35.4761,35.405,35.4378,139000.0
2009-04-23 11:50:00,64.82,64.89,64.78,64.79,104500.0,35.4433,35.4816,35.4214,35.4269,104500.0
2009-04-23 11:55:00,64.78,64.8,64.5,64.67,299400.0,35.4214,35.4324,35.2683,35.3613,299400.0
2009-04-23 12:00:00,64.68,64.78,64.65,64.75,164200.0,35.3667,35.4214,35.3503,35.405,164200.0
2009-04-23 12:05:00,64.75,64.84,64.71,64.84,137300.0,35.405,35.4542,35.3832,35.4542,137300.0
2009-04-23 12:10:00,64.83,64.93,64.79,64.91,278100.0,35.4488,35.5034,35.4269,35.4925,278100.0
2009-04-23 12:15:00,64.9,64.95,64.88,64.89,140600.0,35.487,35.5144,35.4761,35.4816,140600.0
2009-04-23 12:20:00,64.89,64.94,64.86,64.87,88100.0,35.4816,35.5089,35.4652,35.4706,88100.0
2009-04-23 12:25:00,64.87,64.91,64.82,64.88,156600.0,35.4706,35.4925,35.4433,35.4761,156600.0
2009-04-23 12:30:00,64.87,64.9,64.76,64.84,111800.0,35.4706,35.487,35.4105,35.4542,111800.0
2009-04-23 12:35:00,64.84,64.94,64.83,64.94,151400.0,35.4542,35.5089,35.4488,35.5089,151400.0
2009-04-23 12:40:00,64.94,65.07,64.91,65.01,264400.0,35.5089,35.58,35.4925,35.5472,264400.0
2009-04-23 12:45:00,65.01,65.05,64.97,64.99,157600.0,35.5472,35.5691,35.5253,35.5363,157600.0
2009-04-23 12:50:00,64.99,65.03,64.97,65.03,114400.0,35.5363,35.5581,35.5253,35.5581,114400.0
2009-04-23 12:55:00,65.03,65.09,64.99,65.04,205500.0,35.5581,35.5909,35.5363,35.5636,205500.0
2009-04-23 13:00:00,65.06,65.25,65.05,65.23,326500.0,35.5745,35.6784,35.5691,35.6675,326500.0
2009-04-23 13:05:00,65.24,65.32,65.2,65.28,190900.0,35.673,35.7167,35.6511,35.6948,190900.0
2009-04-23 13:10:00,65.29,65.38,65.16,65.26,419400.0,35.7003,35.7495,35.6292,35.6839,419400.0
2009-04-23 13:15:00,65.25,65.25,65.18,65.25,224800.0,35.6784,35.6784,35.6401,35.6784,224800.0
2009-04-23 13:20:00,65.25,65.34,65.22,65.26,268100.0,35.6784,35.7276,35.662,35.6839,268100.0
2009-04-23 13:25:00,65.26,65.43,65.26,65.37,452600.0,35.6839,35.7768,35.6839,35.744,452600.0
2009-04-23 13:30:00,65.37,65.41,65.32,65.37,240200.0,35.744,35.7659,35.7167,35.744,240200.0
2009-04-23 13:35:00,65.37,65.44,65.3,65.43,332900.0,35.744,35.7823,35.7058,35.7768,332900.0
2009-04-23 13:40:00,65.43,65.5,65.37,65.47,343700.0,35.7768,35.8151,35.744,35.7987,343700.0
2009-04-23 13:45:00,65.47,65.48,65.35,65.44,255200.0,35.7987,35.8042,35.7331,35.7823,255200.0
2009-04-23 13:50:00,65.45,65.48,65.37,65.4,274300.0,35.7878,35.8042,35.744,35.7604,274300.0
2009-04-23 13:55:00,65.4,65.5,65.39,65.45,181800.0,35.7604,35.8151,35.755,35.7878,181800.0
2009-04-23 14:00:00,65.45,65.46,65.26,65.39,337100.0,35.7878,35.7932,35.6839,35.755,337100.0
2009-04-23 14:05:00,65.39,65.44,65.34,65.39,212500.0,35.755,35.7823,35.7276,35.755,212500.0
2009-04-23 14:10:00,65.39,65.41,65.23,65.23,234000.0,35.755,35.7659,35.6675,35.6675,234000.0
2009-04-23 14:15:00,65.23,65.43,65.21,65.34,304000.0,35.6675,35.7768,35.6565,35.7276,304000.0
2009-04-23 14:20:00,65.35,65.38,65.21,65.26,234800.0,35.7331,35.7495,35.6565,35.6839,234800.0
2009-04-23 14:25:00,65.26,65.47,65.25,65.41,363400.0,35.6839,35.7987,35.6784,35.7659,363400.0
2009-04-23 14:30:00,65.42,65.48,65.37,65.46,248700.0,35.7714,35.8042,35.744,35.7932,248700.0
2009-04-23 14:35:00,65.46,65.51,65.4,65.48,461200.0,35.7932,35.8206,35.7604,35.8042,461200.0
2009-04-23 14:40:00,65.47,65.63,65.45,65.55,506200.0,35.7987,35.8862,35.7878,35.8425,506200.0
2009-04-23 14:45:00,65.56,65.67,65.51,65.64,384800.0,35.8479,35.9081,35.8206,35.8917,384800.0
2009-04-23 14:50:00,65.65,65.68,65.59,65.6,293900.0,35.8971,35.9135,35.8643,35.8698,293900.0
2009-04-23 14:55:00,65.59,65.68,65.51,65.53,351200.0,35.8643,35.9135,35.8206,35.8315,351200.0
2009-04-23 15:00:00,65.52,65.58,65.37,65.43,437800.0,35.8261,35.8589,35.744,35.7768,437800.0
2009-04-23 15:05:00,65.44,65.48,65.36,65.38,483100.0,35.7823,35.8042,35.7386,35.7495,483100.0
2009-04-23 15:10:00,65.38,65.39,65.23,65.29,436800.0,35.7495,35.755,35.6675,35.7003,436800.0
2009-04-23 15:15:00,65.3,65.33,65.17,65.28,292100.0,35.7058,35.7222,35.6347,35.6948,292100.0
2009-04-23 15:20:00,65.27,65.33,65.14,65.28,341800.0,35.6894,35.7222,35.6183,35.6948,341800.0
2009-04-23 15:25:00,65.28,65.33,65.14,65.28,372300.0,35.6948,35.7222,35.6183,35.6948,372300.0
2009-04-23 15:30:00,65.28,65.42,65.15,65.32,464000.0,35.6948,35.7714,35.6237,35.7167,464000.0
2009-04-23 15:35:00,65.28,65.35,65.15,65.24,411600.0,35.6948,35.7331,35.6237,35.673,411600.0
2009-04-23 15:40:00,65.24,65.51,65.23,65.51,657200.0,35.673,35.8206,35.6675,35.8206,657200.0
2009-04-23 15:45:00,65.51,65.6,65.27,65.42,964600.0,35.8206,35.8698,35.6894,35.7714,964600.0
2009-04-23 15:50:00,65.42,65.76,65.36,65.65,934600.0,35.7714,35.9573,35.7386,35.8971,934600.0
2009-04-23 15:55:00,65.65,65.75,65.5,65.72,1158400.0,35.8971,35.9518,35.8151,35.9354,1158400.0
2009-04-24 09:30:00,66.21,66.32,65.98,66.14,803900.0,36.2033,36.2635,36.0776,36.1651,803900.0
2009-04-24 09:35:00,66.15,66.19,65.91,66.11,615700.0,36.1705,36.1924,36.0393,36.1487,615700.0
2009-04-24 09:40:00,66.11,66.13,65.92,66.05,600900.0,36.1487,36.1596,36.0448,36.1159,600900.0
2009-04-24 09:45:00,66.04,66.16,66.0,66.15,468300.0,36.1104,36.176,36.0885,36.1705,468300.0
2009-04-24 09:50:00,66.15,66.51,66.13,66.49,827500.0,36.1705,36.3674,36.1596,36.3564,827500.0
2009-04-24 09:55:00,66.5,66.76,66.47,66.74,811400.0,36.3619,36.5041,36.3455,36.4931,811400.0
2009-04-24 10:00:00,66.75,66.79,66.58,66.64,591900.0,36.4986,36.5205,36.4057,36.4385,591900.0
2009-04-24 10:05:00,66.65,66.95,66.63,66.79,861700.0,36.4439,36.608,36.433,36.5205,861700.0
2009-04-24 10:10:00,66.79,66.8,66.51,66.58,431300.0,36.5205,36.526,36.3674,36.4057,431300.0
2009-04-24 10:15:00,66.58,66.65,66.54,66.55,338300.0,36.4057,36.4439,36.3838,36.3893,338300.0
2009-04-24 10:20:00,66.54,66.58,66.28,66.28,369200.0,36.3838,36.4057,36.2416,36.2416,369200.0
2009-04-24 10:25:00,66.28,66.47,66.2,66.39,366800.0,36.2416,36.3455,36.1979,36.3018,366800.0
2009-04-24 10:30:00,66.39,66.49,66.37,66.47,195600.0,36.3018,36.3564,36.2908,36.3455,195600.0
2009-04-24 10:35:00,66.47,66.6,66.45,66.5,255300.0,36.3455,36.4166,36.3346,36.3619,255300.0
2009-04-24 10:40:00,66.5,66.56,66.48,66.5,265400.0,36.3619,36.3947,36.351,36.3619,265400.0
2009-04-24 10:45:00,66.51,66.76,66.48,66.68,362900.0,36.3674,36.5041,36.351,36.4603,362900.0
2009-04-24 10:50:00,66.68,66.74,66.66,66.7,259100.0,36.4603,36.4931,36.4494,36.4713,259100.0
2009-04-24 10:55:00,66.7,66.75,66.67,66.7,176200.0,36.4713,36.4986,36.4549,36.4713,176200.0
2009-04-24 11:00:00,66.7,66.75,66.6,66.68,291600.0,36.4713,36.4986,36.4166,36.4603,291600.0
2009-04-24 11:05:00,66.69,66.74,66.62,66.65,248400.0,36.4658,36.4931,36.4275,36.4439,248400.0
2009-04-24 11:10:00,66.66,66.75,66.61,66.66,181900.0,36.4494,36.4986,36.4221,36.4494,181900.0
2009-04-24 11:15:00,66.65,66.72,66.62,66.68,243400.0,36.4439,36.4822,36.4275,36.4603,243400.0
2009-04-24 11:20:00,66.69,66.7,66.52,66.54,197300.0,36.4658,36.4713,36.3729,36.3838,197300.0
2009-04-24 11:25:00,66.54,66.59,66.47,66.53,272700.0,36.3838,36.4111,36.3455,36.3783,272700.0
2009-04-24 11:30:00,66.53,66.66,66.48,66.61,200300.0,36.3783,36.4494,36.351,36.4221,200300.0
2009-04-24 11:35:00,66.62,66.72,66.59,66.65,250500.0,36.4275,36.4822,36.4111,36.4439,250500.0
2009-04-24 11:40:00,66.65,66.67,66.57,66.63,205600.0,36.4439,36.4549,36.4002,36.433,205600.0
2009-04-24 11:45:00,66.63,66.74,66.62,66.72,149000.0,36.433,36.4931,36.4275,36.4822,149000.0
2009-04-24 11:50:00,66.73,66.95,66.7,66.78,394400.0,36.4877,36.608,36.4713,36.515,394400.0
2009-04-24 11:55:00,66.78,66.81,66.68,66.73,184100.0,36.515,36.5314,36.4603,36.4877,184100.0
2009-04-24 12:00:00,66.73,66.78,66.66,66.73,225300.0,36.4877,36.515,36.4494,36.4877,225300.0
2009-04-24 12:05:00,66.73,66.77,66.7,66.71,161300.0,36.4877,36.5096,36.4713,36.4767,161300.0
2009-04-24 12:10:00,66.71,66.77,66.69,66.75,152200.0,36.4767,36.5096,36.4658,36.4986,152200.0
2009-04-24 12:15:00,66.75,66.79,66.7,66.77,243200.0,36.4986,36.5205,36.4713,36.5096,243200.0
2009-04-24 12:20:00,66.78,66.78,66.71,66.77,207000.0,36.515,36.515,36.4767,36.5096,207000.0
2009-04-24 12:25:00,66.77,66.77,66.71,66.71,124300.0,36.5096,36.5096,36.4767,36.4767,124300.0
2009-04-24 12:30:00,66.71,66.8,66.71,66.72,202600.0,36.4767,36.526,36.4767,36.4822,202600.0
2009-04-24 12:35:00,66.73,66.83,66.7,66.83,238200.0,36.4877,36.5424,36.4713,36.5424,238200.0
2009-04-24 12:40:00,66.83,66.85,66.77,66.78,142700.0,36.5424,36.5533,36.5096,36.515,142700.0
2009-04-24 12:45:00,66.79,66.81,66.75,66.8,186300.0,36.5205,36.5314,36.4986,36.526,186300.0
2009-04-24 12:50:00,66.8,66.83,66.71,66.77,373100.0,36.526,36.5424,36.4767,36.5096,373100.0
2009-04-24 12:55:00,66.78,66.83,66.7,66.75,181000.0,36.515,36.5424,36.4713,36.4986,181000.0
2009-04-24 13:00:00,66.75,66.76,66.62,66.72,255700.0,36.4986,36.5041,36.4275,36.4822,255700.0
2009-04-24 13:05:00,66.71,66.71,66.56,66.56,102600.0,36.4767,36.4767,36.3947,36.3947,102600.0
2009-04-24 13:10:00,66.56,66.56,66.52,66.54,84000.0,36.3947,36.3947,36.3729,36.3838,84000.0
2009-04-24 13:15:00,66.54,66.67,66.54,66.65,83800.0,36.3838,36.4549,36.3838,36.4439,83800.0
2009-04-24 13:20:00,66.65,66.74,66.64,66.71,133300.0,36.4439,36.4931,36.4385,36.4767,133300.0
2009-04-24 13:25:00,66.71,66.71,66.65,66.66,118300.0,36.4767,36.4767,36.4439,36.4494,118300.0
2009-04-24 13:30:00,66.67,66.67,66.58,66.59,149000.0,36.4549,36.4549,36.4057,36.4111,149000.0
2009-04-24 13:35:00,66.59,66.59,66.53,66.57,126600.0,36.4111,36.4111,36.3783,36.4002,126600.0
2009-04-24 13:40:00,66.56,66.6,66.55,66.6,78200.0,36.3947,36.4166,36.3893,36.4166,78200.0
2009-04-24 13:45:00,66.6,66.63,66.56,66.56,95700.0,36.4166,36.433,36.3947,36.3947,95700.0
2009-04-24 13:50:00,66.56,66.64,66.53,66.63,95100.0,36.3947,36.4385,36.3783,36.433,95100.0
2009-04-24 13:55:00,66.62,66.69,66.58,66.69,135000.0,36.4275,36.4658,36.4057,36.4658,135000.0
2009-04-24 14:00:00,66.7,66.74,66.5,66.72,621200.0,36.4713,36.4931,36.3619,36.4822,621200.0
2009-04-24 14:05:00,66.72,66.74,66.5,66.55,495000.0,36.4822,36.4931,36.3619,36.3893,495000.0
2009-04-24 14:10:00,66.54,66.59,66.2,66.25,438000.0,36.3838,36.4111,36.1979,36.2252,438000.0
2009-04-24 14:15:00,66.26,66.45,66.17,66.44,443600.0,36.2307,36.3346,36.1815,36.3291,443600.0
2009-04-24 14:20:00,66.43,66.5,66.3,66.42,221800.0,36.3236,36.3619,36.2526,36.3182,221800.0
2009-04-24 14:25:00,66.42,66.47,66.33,66.46,229800.0,36.3182,36.3455,36.269,36.34,229800.0
2009-04-24 14:30:00,66.46,66.58,66.41,66.49,286400.0,36.34,36.4057,36.3127,36.3564,286400.0
2009-04-24 14:35:00,66.5,66.68,66.43,66.63,374500.0,36.3619,36.4603,36.3236,36.433,374500.0
2009-04-24 14:40:00,66.63,66.72,66.56,66.69,276500.0,36.433,36.4822,36.3947,36.4658,276500.0
2009-04-24 14:45:00,66.69,66.78,66.53,66.59,536800.0,36.4658,36.515,36.3783,36.4111,536800.0
2009-04-24 14:50:00,66.6,66.75,66.58,66.71,266700.0,36.4166,36.4986,36.4057,36.4767,266700.0
2009-04-24 14:55:00,66.71,66.72,66.58,66.7,346100.0,36.4767,36.4822,36.4057,36.4713,346100.0
2009-04-24 15:00:00,66.71,66.79,66.6,66.71,429000.0,36.4767,36.5205,36.4166,36.4767,429000.0
2009-04-24 15:05:00,66.71,66.86,66.71,66.78,466500.0,36.4767,36.5588,36.4767,36.515,466500.0
2009-04-24 15:10:00,66.79,66.81,66.63,66.66,312200.0,36.5205,36.5314,36.433,36.4494,312200.0
2009-04-24 15:15:00,66.65,66.78,66.64,66.74,268600.0,36.4439,36.515,36.4385,36.4931,268600.0
2009-04-24 15:20:00,66.74,66.93,66.73,66.89,362700.0,36.4931,36.597,36.4877,36.5752,362700.0
2009-04-24 15:25:00,66.9,66.93,66.75,66.81,363400.0,36.5806,36.597,36.4986,36.5314,363400.0
2009-04-24 15:30:00,66.82,66.96,66.79,66.88,547900.0,36.5369,36.6134,36.5205,36.5697,547900.0
2009-04-24 15:35:00,66.87,66.92,66.78,66.92,554500.0,36.5642,36.5916,36.515,36.5916,554500.0
2009-04-24 15:40:00,66.92,66.99,66.78,66.93,909400.0,36.5916,36.6298,36.515,36.597,909400.0
2009-04-24 15:45:00,66.93,67.0,66.88,66.94,981300.0,36.597,36.6353,36.5697,36.6025,981300.0
2009-04-24 15:50:00,66.95,66.95,66.53,66.62,1131500.0,36.608,36.608,36.3783,36.4275,1131500.0
2009-04-24 15:55:00,66.62,66.67,66.01,66.6,2136900.0,36.4275,36.4549,36.094,36.4166,2136900.0
2009-04-27 09:30:00,65.1,65.4,65.05,65.38,627900.0,35.5964,35.7604,35.5691,35.7495,627900.0
2009-04-27 09:35:00,65.39,65.61,65.27,65.6,601700.0,35.755,35.8753,35.6894,35.8698,601700.0
2009-04-27 09:40:00,65.59,65.62,65.31,65.59,520200.0,35.8643,35.8807,35.7112,35.8643,520200.0
2009-04-27 09:45:00,65.59,65.6,65.41,65.59,342700.0,35.8643,35.8698,35.7659,35.8643,342700.0
2009-04-27 09:50:00,65.59,65.74,65.52,65.66,332100.0,35.8643,35.9464,35.8261,35.9026,332100.0
2009-04-27 09:55:00,65.67,65.89,65.65,65.77,557200.0,35.9081,36.0284,35.8971,35.9628,557200.0
2009-04-27 10:00:00,65.77,65.96,65.68,65.7,571300.0,35.9628,36.0666,35.9135,35.9245,571300.0
2009-04-27 10:05:00,65.69,65.75,65.55,65.63,507800.0,35.919,35.9518,35.8425,35.8862,507800.0
2009-04-27 10:10:00,65.65,65.73,65.59,65.66,513300.0,35.8971,35.9409,35.8643,35.9026,513300.0
2009-04-27 10:15:00,65.65,66.24,65.56,66.11,868100.0,35.8971,36.2197,35.8479,36.1487,868100.0
2009-04-27 10:20:00,66.12,66.29,66.02,66.18,458600.0,36.1541,36.2471,36.0995,36.1869,458600.0
2009-04-27 10:25:00,66.19,66.22,66.13,66.17,191000.0,36.1924,36.2088,36.1596,36.1815,191000.0
2009-04-27 10:30:00,66.17,66.18,66.07,66.09,264800.0,36.1815,36.1869,36.1268,36.1377,264800.0
2009-04-27 10:35:00,66.09,66.25,66.04,66.21,385300.0,36.1377,36.2252,36.1104,36.2033,385300.0
2009-04-27 10:40:00,66.21,66.34,66.2,66.28,321000.0,36.2033,36.2744,36.1979,36.2416,321000.0
2009-04-27 10:45:00,66.29,66.39,66.27,66.28,244400.0,36.2471,36.3018,36.2362,36.2416,244400.0
2009-04-27 10:50:00,66.27,66.28,66.18,66.24,254500.0,36.2362,36.2416,36.1869,36.2197,254500.0
2009-04-27 10:55:00,66.24,66.4,66.22,66.4,219200.0,36.2197,36.3072,36.2088,36.3072,219200.0
2009-04-27 11:00:00,66.4,66.49,66.38,66.39,295400.0,36.3072,36.3564,36.2963,36.3018,295400.0
2009-04-27 11:05:00,66.4,66.43,66.31,66.4,268800.0,36.3072,36.3236,36.258,36.3072,268800.0
2009-04-27 11:10:00,66.4,66.4,66.32,66.38,156700.0,36.3072,36.3072,36.2635,36.2963,156700.0
2009-04-27 11:15:00,66.37,66.38,66.28,66.29,235600.0,36.2908,36.2963,36.2416,36.2471,235600.0
2009-04-27 11:20:00,66.3,66.34,66.25,66.28,260100.0,36.2526,36.2744,36.2252,36.2416,260100.0
2009-04-27 11:25:00,66.28,66.35,66.24,66.3,239600.0,36.2416,36.2799,36.2197,36.2526,239600.0
2009-04-27 11:30:00,66.31,66.32,66.16,66.2,190100.0,36.258,36.2635,36.176,36.1979,190100.0
2009-04-27 11:35:00,66.2,66.26,66.15,66.22,139900.0,36.1979,36.2307,36.1705,36.2088,139900.0
2009-04-27 11:40:00,66.22,66.35,66.21,66.31,177700.0,36.2088,36.2799,36.2033,36.258,177700.0
2009-04-27 11:45:00,66.31,66.45,66.28,66.44,182100.0,36.258,36.3346,36.2416,36.3291,182100.0
2009-04-27 11:50:00,66.44,66.54,66.41,66.49,187300.0,36.3291,36.3838,36.3127,36.3564,187300.0
2009-04-27 11:55:00,66.49,66.59,66.42,66.55,230900.0,36.3564,36.4111,36.3182,36.3893,230900.0
2009-04-27 12:00:00,66.55,66.61,66.48,66.57,263000.0,36.3893,36.4221,36.351,36.4002,263000.0
2009-04-27 12:05:00,66.58,66.65,66.54,66.54,188900.0,36.4057,36.4439,36.3838,36.3838,188900.0
2009-04-27 12:10:00,66.54,66.56,66.5,66.52,137500.0,36.3838,36.3947,36.3619,36.3729,137500.0
2009-04-27 12:15:00,66.52,66.52,66.38,66.38,188200.0,36.3729,36.3729,36.2963,36.2963,188200.0
2009-04-27 12:20:00,66.38,66.43,66.35,66.38,124000.0,36.2963,36.3236,36.2799,36.2963,124000.0
2009-04-27 12:25:00,66.38,66.41,66.29,66.4,188900.0,36.2963,36.3127,36.2471,36.3072,188900.0
2009-04-27 12:30:00,66.4,66.41,66.32,66.35,120800.0,36.3072,36.3127,36.2635,36.2799,120800.0
2009-04-27 12:35:00,66.35,66.35,66.28,66.34,210200.0,36.2799,36.2799,36.2416,36.2744,210200.0
2009-04-27 12:40:00,66.34,66.34,66.2,66.2,276800.0,36.2744,36.2744,36.1979,36.1979,276800.0
2009-04-27 12:45:00,66.2,66.23,66.12,66.17,144400.0,36.1979,36.2143,36.1541,36.1815,144400.0
2009-04-27 12:50:00,66.18,66.25,66.12,66.17,282800.0,36.1869,36.2252,36.1541,36.1815,282800.0
2009-04-27 12:55:00,66.18,66.28,66.17,66.25,246100.0,36.1869,36.2416,36.1815,36.2252,246100.0
2009-04-27 13:00:00,66.25,66.32,66.17,66.28,188100.0,36.2252,36.2635,36.1815,36.2416,188100.0
2009-04-27 13:05:00,66.27,66.28,66.12,66.16,174300.0,36.2362,36.2416,36.1541,36.176,174300.0
2009-04-27 13:10:00,66.16,66.19,66.1,66.18,153400.0,36.176,36.1924,36.1432,36.1869,153400.0
2009-04-27 13:15:00,66.17,66.18,66.01,66.02,192500.0,36.1815,36.1869,36.094,36.0995,192500.0
2009-04-27 13:20:00,66.02,66.08,65.99,66.03,146900.0,36.0995,36.1323,36.0831,36.1049,146900.0
2009-04-27 13:25:00,66.03,66.06,65.92,65.94,147100.0,36.1049,36.1213,36.0448,36.0557,147100.0
2009-04-27 13:30:00,65.93,65.95,65.87,65.93,212100.0,36.0502,36.0612,36.0174,36.0502,212100.0
2009-04-27 13:35:00,65.93,65.98,65.87,65.96,196800.0,36.0502,36.0776,36.0174,36.0666,196800.0
2009-04-27 13:40:00,65.96,66.06,65.93,66.06,188700.0,36.0666,36.1213,36.0502,36.1213,188700.0
2009-04-27 13:45:00,66.06,66.07,65.88,65.89,214500.0,36.1213,36.1268,36.0229,36.0284,214500.0
2009-04-27 13:50:00,65.9,65.94,65.75,65.8,255100.0,36.0338,36.0557,35.9518,35.9792,255100.0
2009-04-27 13:55:00,65.8,65.83,65.67,65.82,299800.0,35.9792,35.9956,35.9081,35.9901,299800.0
2009-04-27 14:00:00,65.82,65.84,65.75,65.83,175100.0,35.9901,36.001,35.9518,35.9956,175100.0
2009-04-27 14:05:00,65.84,65.9,65.8,65.82,146600.0,36.001,36.0338,35.9792,35.9901,146600.0
2009-04-27 14:10:00,65.81,65.94,65.79,65.88,190200.0,35.9846,36.0557,35.9737,36.0229,190200.0
2009-04-27 14:15:00,65.88,65.89,65.71,65.79,238300.0,36.0229,36.0284,35.9299,35.9737,238300.0
2009-04-27 14:20:00,65.81,65.92,65.75,65.92,186600.0,35.9846,36.0448,35.9518,36.0448,186600.0
2009-04-27 14:25:00,65.91,65.92,65.77,65.88,195800.0,36.0393,36.0448,35.9628,36.0229,195800.0
2009-04-27 14:30:00,65.88,65.93,65.82,65.92,193000.0,36.0229,36.0502,35.9901,36.0448,193000.0
2009-04-27 14:35:00,65.92,66.02,65.88,65.99,201400.0,36.0448,36.0995,36.0229,36.0831,201400.0
2009-04-27 14:40:00,66.0,66.05,65.93,66.0,150000.0,36.0885,36.1159,36.0502,36.0885,150000.0
2009-04-27 14:45:00,66.0,66.01,65.95,66.01,101700.0,36.0885,36.094,36.0612,36.094,101700.0
2009-04-27 14:50:00,66.01,66.05,65.91,65.91,145500.0,36.094,36.1159,36.0393,36.0393,145500.0
2009-04-27 14:55:00,65.92,66.06,65.91,66.03,186000.0,36.0448,36.1213,36.0393,36.1049,186000.0
2009-04-27 15:00:00,66.03,66.04,65.95,65.98,141100.0,36.1049,36.1104,36.0612,36.0776,141100.0
2009-04-27 15:05:00,65.98,66.02,65.86,65.91,207500.0,36.0776,36.0995,36.012,36.0393,207500.0
2009-04-27 15:10:00,65.91,66.0,65.9,65.98,193300.0,36.0393,36.0885,36.0338,36.0776,193300.0
2009-04-27 15:15:00,65.97,66.19,65.94,66.18,334000.0,36.0721,36.1924,36.0557,36.1869,334000.0
2009-04-27 15:20:00,66.17,66.2,66.04,66.07,302300.0,36.1815,36.1979,36.1104,36.1268,302300.0
2009-04-27 15:25:00,66.07,66.08,65.92,65.97,264000.0,36.1268,36.1323,36.0448,36.0721,264000.0
2009-04-27 15:30:00,65.96,66.02,65.88,66.02,267200.0,36.0666,36.0995,36.0229,36.0995,267200.0
2009-04-27 15:35:00,66.01,66.11,65.98,66.01,333900.0,36.094,36.1487,36.0776,36.094,333900.0
2009-04-27 15:40:00,66.01,66.2,65.95,66.17,519100.0,36.094,36.1979,36.0612,36.1815,519100.0
2009-04-27 15:45:00,66.17,66.31,66.02,66.11,724300.0,36.1815,36.258,36.0995,36.1487,724300.0
2009-04-27 15:50:00,66.1,66.2,66.04,66.17,619800.0,36.1432,36.1979,36.1104,36.1815,619800.0
2009-04-27 15:55:00,66.17,66.18,65.91,66.0,989800.0,36.1815,36.1869,36.0393,36.0885,989800.0
2009-04-28 09:30:00,65.42,65.82,65.36,65.8,697100.0,35.7714,35.9901,35.7386,35.9792,697100.0
2009-04-28 09:35:00,65.8,65.99,65.59,65.99,780000.0,35.9792,36.0831,35.8643,36.0831,780000.0
2009-04-28 09:40:00,65.99,66.19,65.96,66.0,593400.0,36.0831,36.1924,36.0666,36.0885,593400.0
2009-04-28 09:45:00,66.0,66.03,65.88,65.97,483600.0,36.0885,36.1049,36.0229,36.0721,483600.0
2009-04-28 09:50:00,65.97,66.13,65.95,66.08,417200.0,36.0721,36.1596,36.0612,36.1323,417200.0
2009-04-28 09:55:00,66.07,66.31,66.03,66.3,437700.0,36.1268,36.258,36.1049,36.2526,437700.0
2009-04-28 10:00:00,66.28,66.52,66.24,66.36,807000.0,36.2416,36.3729,36.2197,36.2854,807000.0
2009-04-28 10:05:00,66.36,66.4,66.28,66.29,394800.0,36.2854,36.3072,36.2416,36.2471,394800.0
2009-04-28 10:10:00,66.29,66.32,66.25,66.28,290500.0,36.2471,36.2635,36.2252,36.2416,290500.0
2009-04-28 10:15:00,66.28,66.47,66.26,66.41,412600.0,36.2416,36.3455,36.2307,36.3127,412600.0
2009-04-28 10:20:00,66.41,66.43,66.37,66.38,241500.0,36.3127,36.3236,36.2908,36.2963,241500.0
2009-04-28 10:25:00,66.39,66.43,66.1,66.43,234300.0,36.3018,36.3236,36.1432,36.3236,234300.0
2009-04-28 10:30:00,66.43,66.44,66.25,66.28,318700.0,36.3236,36.3291,36.2252,36.2416,318700.0
2009-04-28 10:35:00,66.28,66.36,66.25,66.26,297500.0,36.2416,36.2854,36.2252,36.2307,297500.0
2009-04-28 10:40:00,66.26,66.38,66.25,66.38,240100.0,36.2307,36.2963,36.2252,36.2963,240100.0
2009-04-28 10:45:00,66.38,66.45,66.35,66.43,221500.0,36.2963,36.3346,36.2799,36.3236,221500.0
2009-04-28 10:50:00,66.42,66.49,66.4,66.45,341600.0,36.3182,36.3564,36.3072,36.3346,341600.0
2009-04-28 10:55:00,66.45,66.48,66.42,66.47,219600.0,36.3346,36.351,36.3182,36.3455,219600.0
2009-04-28 11:00:00,66.48,66.5,66.34,66.4,399400.0,36.351,36.3619,36.2744,36.3072,399400.0
2009-04-28 11:05:00,66.39,66.42,66.33,66.38,224900.0,36.3018,36.3182,36.269,36.2963,224900.0
2009-04-28 11:10:00,66.38,66.39,66.29,66.29,146800.0,36.2963,36.3018,36.2471,36.2471,146800.0
2009-04-28 11:15:00,66.29,66.39,66.27,66.33,279800.0,36.2471,36.3018,36.2362,36.269,279800.0
2009-04-28 11:20:00,66.32,66.37,66.28,66.35,152700.0,36.2635,36.2908,36.2416,36.2799,152700.0
2009-04-28 11:25:00,66.36,66.43,66.35,66.35,153000.0,36.2854,36.3236,36.2799,36.2799,153000.0
2009-04-28 11:30:00,66.36,66.48,66.34,66.42,240800.0,36.2854,36.351,36.2744,36.3182,240800.0
2009-04-28 11:35:00,66.43,66.5,66.42,66.47,238500.0,36.3236,36.3619,36.3182,36.3455,238500.0
2009-04-28 11:40:00,66.47,66.68,66.46,66.68,334400.0,36.3455,36.4603,36.34,36.4603,334400.0
2009-04-28 11:45:00,66.68,66.68,66.48,66.49,280900.0,36.4603,36.4603,36.351,36.3564,280900.0
2009-04-28 11:50:00,66.48,66.53,66.43,66.46,160100.0,36.351,36.3783,36.3236,36.34,160100.0
2009-04-28 11:55:00,66.46,66.56,66.46,66.52,159500.0,36.34,36.3947,36.34,36.3729,159500.0
2009-04-28 12:00:00,66.53,66.69,66.53,66.68,205300.0,36.3783,36.4658,36.3783,36.4603,205300.0
2009-04-28 12:05:00,66.69,66.7,66.59,66.67,345300.0,36.4658,36.4713,36.4111,36.4549,345300.0
2009-04-28 12:10:00,66.67,66.77,66.63,66.71,222600.0,36.4549,36.5096,36.433,36.4767,222600.0
2009-04-28 12:15:00,66.71,66.81,66.71,66.81,211800.0,36.4767,36.5314,36.4767,36.5314,211800.0
2009-04-28 12:20:00,66.81,66.94,66.8,66.89,290200.0,36.5314,36.6025,36.526,36.5752,290200.0
2009-04-28 12:25:00,66.89,66.9,66.79,66.85,180800.0,36.5752,36.5806,36.5205,36.5533,180800.0
2009-04-28 12:30:00,66.85,66.93,66.85,66.89,230000.0,36.5533,36.597,36.5533,36.5752,230000.0
2009-04-28 12:35:00,66.89,66.9,66.84,66.84,96600.0,36.5752,36.5806,36.5478,36.5478,96600.0
2009-04-28 12:40:00,66.84,66.89,66.83,66.89,120300.0,36.5478,36.5752,36.5424,36.5752,120300.0
2009-04-28 12:45:00,66.89,66.92,66.88,66.89,123600.0,36.5752,36.5916,36.5697,36.5752,123600.0
2009-04-28 12:50:00,66.89,66.92,66.85,66.87,139500.0,36.5752,36.5916,36.5533,36.5642,139500.0
2009-04-28 12:55:00,66.88,66.9,66.84,66.88,107300.0,36.5697,36.5806,36.5478,36.5697,107300.0
2009-04-28 13:00:00,66.88,67.0,66.88,66.99,212700.0,36.5697,36.6353,36.5697,36.6298,212700.0
2009-04-28 13:05:00,66.99,67.05,66.81,66.89,370400.0,36.6298,36.6627,36.5314,36.5752,370400.0
2009-04-28 13:10:00,66.89,66.96,66.85,66.91,171000.0,36.5752,36.6134,36.5533,36.5861,171000.0
2009-04-28 13:15:00,66.91,66.96,66.86,66.92,122100.0,36.5861,36.6134,36.5588,36.5916,122100.0
2009-04-28 13:20:00,66.92,66.97,66.8,66.86,203600.0,36.5916,36.6189,36.526,36.5588,203600.0
2009-04-28 13:25:00,66.85,66.9,66.84,66.88,174500.0,36.5533,36.5806,36.5478,36.5697,174500.0
2009-04-28 13:30:00,66.88,67.04,66.85,66.96,192100.0,36.5697,36.6572,36.5533,36.6134,192100.0
2009-04-28 13:35:00,66.97,67.08,66.95,67.07,175700.0,36.6189,36.6791,36.608,36.6736,175700.0
2009-04-28 13:40:00,67.07,67.16,66.98,67.02,233400.0,36.6736,36.7228,36.6244,36.6462,233400.0
2009-04-28 13:45:00,67.02,67.06,66.99,67.04,221700.0,36.6462,36.6681,36.6298,36.6572,221700.0
2009-04-28 13:50:00,67.05,67.05,66.89,66.92,251200.0,36.6627,36.6627,36.5752,36.5916,251200.0
2009-04-28 13:55:00,66.93,66.97,66.91,66.94,126600.0,36.597,36.6189,36.5861,36.6025,126600.0
2009-04-28 14:00:00,66.95,67.09,66.94,67.04,278500.0,36.608,36.6845,36.6025,36.6572,278500.0
2009-04-28 14:05:00,67.04,67.09,66.92,67.0,321100.0,36.6572,36.6845,36.5916,36.6353,321100.0
2009-04-28 14:10:00,67.0,67.08,66.95,67.02,292700.0,36.6353,36.6791,36.608,36.6462,292700.0
2009-04-28 14:15:00,67.02,67.1,66.98,67.1,221500.0,36.6462,36.69,36.6244,36.69,221500.0
2009-04-28 14:20:00,67.09,67.35,67.08,67.34,433200.0,36.6845,36.8267,36.6791,36.8212,433200.0
2009-04-28 14:25:00,67.34,67.39,67.25,67.31,409200.0,36.8212,36.8486,36.772,36.8048,409200.0
2009-04-28 14:30:00,67.31,67.49,67.3,67.47,523200.0,36.8048,36.9032,36.7994,36.8923,523200.0
2009-04-28 14:35:00,67.46,67.7,67.38,67.63,538900.0,36.8868,37.0181,36.8431,36.9798,538900.0
2009-04-28 14:40:00,67.63,67.73,67.61,67.66,506400.0,36.9798,37.0345,36.9689,36.9962,506400.0
2009-04-28 14:45:00,67.65,67.69,67.47,67.53,450900.0,36.9907,37.0126,36.8923,36.9251,450900.0
2009-04-28 14:50:00,67.53,67.54,67.44,67.44,280100.0,36.9251,36.9306,36.8759,36.8759,280100.0
2009-04-28 14:55:00,67.43,67.47,67.34,67.34,249300.0,36.8704,36.8923,36.8212,36.8212,249300.0
2009-04-28 15:00:00,67.35,67.53,67.34,67.45,397100.0,36.8267,36.9251,36.8212,36.8814,397100.0
2009-04-28 15:05:00,67.45,67.5,67.34,67.46,337800.0,36.8814,36.9087,36.8212,36.8868,337800.0
2009-04-28 15:10:00,67.46,67.56,67.39,67.39,352200.0,36.8868,36.9415,36.8486,36.8486,352200.0
2009-04-28 15:15:00,67.42,67.47,67.33,67.34,288400.0,36.865,36.8923,36.8158,36.8212,288400.0
2009-04-28 15:20:00,67.33,67.37,67.28,67.32,332000.0,36.8158,36.8376,36.7884,36.8103,332000.0
2009-04-28 15:25:00,67.31,67.4,67.21,67.22,340600.0,36.8048,36.854,36.7501,36.7556,340600.0
2009-04-28 15:30:00,67.23,67.24,67.05,67.13,345000.0,36.7611,36.7665,36.6627,36.7064,345000.0
2009-04-28 15:35:00,67.13,67.35,67.12,67.35,472700.0,36.7064,36.8267,36.7009,36.8267,472700.0
2009-04-28 15:40:00,67.35,67.37,67.15,67.24,475500.0,36.8267,36.8376,36.7173,36.7665,475500.0
2009-04-28 15:45:00,67.24,67.43,67.18,67.3,772300.0,36.7665,36.8704,36.7337,36.7994,772300.0
2009-04-28 15:50:00,67.3,67.39,67.09,67.13,490300.0,36.7994,36.8486,36.6845,36.7064,490300.0
2009-04-28 15:55:00,67.13,67.13,66.95,67.08,923800.0,36.7064,36.7064,36.608,36.6791,923800.0
2009-04-29 09:30:00,67.32,67.5,67.11,67.49,414200.0,36.8103,36.9087,36.6955,36.9032,414200.0
2009-04-29 09:35:00,67.5,67.69,67.43,67.62,306100.0,36.9087,37.0126,36.8704,36.9743,306100.0
2009-04-29 09:40:00,67.62,67.73,67.45,67.53,371800.0,36.9743,37.0345,36.8814,36.9251,371800.0
2009-04-29 09:45:00,67.54,67.81,67.53,67.72,389000.0,36.9306,37.0782,36.9251,37.029,389000.0
2009-04-29 09:50:00,67.73,67.8,67.67,67.77,304700.0,37.0345,37.0728,37.0017,37.0563,304700.0
2009-04-29 09:55:00,67.77,67.79,67.59,67.6,305700.0,37.0563,37.0673,36.9579,36.9634,305700.0
2009-04-29 10:00:00,67.6,67.65,67.36,67.48,379100.0,36.9634,36.9907,36.8322,36.8978,379100.0
2009-04-29 10:05:00,67.47,67.6,67.4,67.48,409400.0,36.8923,36.9634,36.854,36.8978,409400.0
2009-04-29 10:10:00,67.49,67.58,67.42,67.42,307200.0,36.9032,36.9525,36.865,36.865,307200.0
2009-04-29 10:15:00,67.42,67.66,67.42,67.65,283700.0,36.865,36.9962,36.865,36.9907,283700.0
2009-04-29 10:20:00,67.66,67.8,67.63,67.76,312800.0,36.9962,37.0728,36.9798,37.0509,312800.0
2009-04-29 10:25:00,67.75,67.89,67.75,67.84,266100.0,37.0454,37.122,37.0454,37.0946,266100.0
2009-04-29 10:30:00,67.82,67.96,67.79,67.92,524900.0,37.0837,37.1602,37.0673,37.1384,524900.0
2009-04-29 10:35:00,67.93,68.0,67.9,67.99,235500.0,37.1438,37.1821,37.1274,37.1766,235500.0
2009-04-29 10:40:00,67.99,68.13,67.99,68.12,524800.0,37.1766,37.2532,37.1766,37.2477,524800.0
2009-04-29 10:45:00,68.12,68.28,68.11,68.19,531400.0,37.2477,37.3352,37.2423,37.286,531400.0
2009-04-29 10:50:00,68.18,68.21,68.13,68.17,228700.0,37.2805,37.2969,37.2532,37.2751,228700.0
2009-04-29 10:55:00,68.17,68.24,68.15,68.23,197700.0,37.2751,37.3133,37.2641,37.3079,197700.0
2009-04-29 11:00:00,68.23,68.26,68.13,68.16,190700.0,37.3079,37.3243,37.2532,37.2696,190700.0
2009-04-29 11:05:00,68.15,68.24,68.14,68.19,235000.0,37.2641,37.3133,37.2587,37.286,235000.0
2009-04-29 11:10:00,68.19,68.23,68.18,68.21,195800.0,37.286,37.3079,37.2805,37.2969,195800.0
2009-04-29 11:15:00,68.21,68.31,68.19,68.28,172500.0,37.2969,37.3516,37.286,37.3352,172500.0
2009-04-29 11:20:00,68.27,68.44,68.27,68.43,230200.0,37.3297,37.4227,37.3297,37.4172,230200.0
2009-04-29 11:25:00,68.43,68.54,68.43,68.5,330900.0,37.4172,37.4774,37.4172,37.4555,330900.0
2009-04-29 11:30:00,68.5,68.54,68.47,68.5,240300.0,37.4555,37.4774,37.4391,37.4555,240300.0
2009-04-29 11:35:00,68.5,68.54,68.46,68.5,193900.0,37.4555,37.4774,37.4336,37.4555,193900.0
2009-04-29 11:40:00,68.51,68.55,68.42,68.42,238500.0,37.461,37.4828,37.4118,37.4118,238500.0
2009-04-29 11:45:00,68.42,68.44,68.38,68.41,205600.0,37.4118,37.4227,37.3899,37.4063,205600.0
2009-04-29 11:50:00,68.41,68.54,68.41,68.53,142300.0,37.4063,37.4774,37.4063,37.4719,142300.0
2009-04-29 11:55:00,68.52,68.53,68.41,68.42,130300.0,37.4664,37.4719,37.4063,37.4118,130300.0
2009-04-29 12:00:00,68.42,68.44,68.4,68.41,123900.0,37.4118,37.4227,37.4008,37.4063,123900.0
2009-04-29 12:05:00,68.41,68.5,68.37,68.38,114500.0,37.4063,37.4555,37.3844,37.3899,114500.0
2009-04-29 12:10:00,68.38,68.53,68.34,68.53,260100.0,37.3899,37.4719,37.368,37.4719,260100.0
2009-04-29 12:15:00,68.53,68.53,68.45,68.5,171000.0,37.4719,37.4719,37.4282,37.4555,171000.0
2009-04-29 12:20:00,68.51,68.52,68.43,68.5,173000.0,37.461,37.4664,37.4172,37.4555,173000.0
2009-04-29 12:25:00,68.51,68.58,68.48,68.58,214500.0,37.461,37.4993,37.4446,37.4993,214500.0
2009-04-29 12:30:00,68.57,68.59,68.53,68.57,137000.0,37.4938,37.5047,37.4719,37.4938,137000.0
2009-04-29 12:35:00,68.58,68.58,68.51,68.52,108700.0,37.4993,37.4993,37.461,37.4664,108700.0
2009-04-29 12:40:00,68.53,68.56,68.48,68.49,135900.0,37.4719,37.4883,37.4446,37.45,135900.0
2009-04-29 12:45:00,68.48,68.49,68.41,68.45,90500.0,37.4446,37.45,37.4063,37.4282,90500.0
2009-04-29 12:50:00,68.46,68.46,68.39,68.39,107300.0,37.4336,37.4336,37.3954,37.3954,107300.0
2009-04-29 12:55:00,68.39,68.39,68.34,68.35,95500.0,37.3954,37.3954,37.368,37.3735,95500.0
2009-04-29 13:00:00,68.35,68.37,68.34,68.37,80700.0,37.3735,37.3844,37.368,37.3844,80700.0
2009-04-29 13:05:00,68.36,68.48,68.33,68.37,172100.0,37.379,37.4446,37.3626,37.3844,172100.0
2009-04-29 13:10:00,68.38,68.39,68.31,68.31,93600.0,37.3899,37.3954,37.3516,37.3516,93600.0
2009-04-29 13:15:00,68.31,68.37,68.28,68.29,176400.0,37.3516,37.3844,37.3352,37.3407,176400.0
2009-04-29 13:20:00,68.32,68.49,68.29,68.45,261700.0,37.3571,37.45,37.3407,37.4282,261700.0
2009-04-29 13:25:00,68.44,68.63,68.44,68.57,238900.0,37.4227,37.5266,37.4227,37.4938,238900.0
2009-04-29 13:30:00,68.56,68.58,68.52,68.57,131100.0,37.4883,37.4993,37.4664,37.4938,131100.0
2009-04-29 13:35:00,68.57,68.63,68.52,68.57,148100.0,37.4938,37.5266,37.4664,37.4938,148100.0
2009-04-29 13:40:00,68.56,68.58,68.54,68.57,69300.0,37.4883,37.4993,37.4774,37.4938,69300.0
2009-04-29 13:45:00,68.56,68.57,68.49,68.5,74200.0,37.4883,37.4938,37.45,37.4555,74200.0
2009-04-29 13:50:00,68.5,68.5,68.41,68.48,125900.0,37.4555,37.4555,37.4063,37.4446,125900.0
2009-04-29 13:55:00,68.48,68.52,68.44,68.44,126100.0,37.4446,37.4664,37.4227,37.4227,126100.0
2009-04-29 14:00:00,68.43,68.48,68.36,68.36,217800.0,37.4172,37.4446,37.379,37.379,217800.0
2009-04-29 14:05:00,68.36,68.4,68.31,68.36,143400.0,37.379,37.4008,37.3516,37.379,143400.0
2009-04-29 14:10:00,68.36,68.47,68.36,68.43,104600.0,37.379,37.4391,37.379,37.4172,104600.0
2009-04-29 14:15:00,68.42,68.63,68.22,68.26,479600.0,37.4118,37.5266,37.3024,37.3243,479600.0
2009-04-29 14:20:00,68.26,68.35,68.0,68.01,486600.0,37.3243,37.3735,37.1821,37.1876,486600.0
2009-04-29 14:25:00,68.02,68.34,68.0,68.26,356700.0,37.193,37.368,37.1821,37.3243,356700.0
2009-04-29 14:30:00,68.27,68.58,68.19,68.54,581800.0,37.3297,37.4993,37.286,37.4774,581800.0
2009-04-29 14:35:00,68.54,68.61,68.43,68.43,546100.0,37.4774,37.5157,37.4172,37.4172,546100.0
2009-04-29 14:40:00,68.45,68.6,68.29,68.35,315300.0,37.4282,37.5102,37.3407,37.3735,315300.0
2009-04-29 14:45:00,68.34,68.38,68.1,68.23,302800.0,37.368,37.3899,37.2368,37.3079,302800.0
2009-04-29 14:50:00,68.24,68.27,68.14,68.18,266900.0,37.3133,37.3297,37.2587,37.2805,266900.0
2009-04-29 14:55:00,68.17,68.33,68.16,68.3,311600.0,37.2751,37.3626,37.2696,37.3461,311600.0
2009-04-29 15:00:00,68.29,68.34,68.21,68.27,354800.0,37.3407,37.368,37.2969,37.3297,354800.0
2009-04-29 15:05:00,68.28,68.37,68.14,68.21,339700.0,37.3352,37.3844,37.2587,37.2969,339700.0
2009-04-29 15:10:00,68.21,68.3,68.15,68.26,338200.0,37.2969,37.3461,37.2641,37.3243,338200.0
2009-04-29 15:15:00,68.26,68.27,68.06,68.14,260800.0,37.3243,37.3297,37.2149,37.2587,260800.0
2009-04-29 15:20:00,68.14,68.19,68.03,68.07,361700.0,37.2587,37.286,37.1985,37.2204,361700.0
2009-04-29 15:25:00,68.08,68.13,68.05,68.1,318500.0,37.2259,37.2532,37.2094,37.2368,318500.0
2009-04-29 15:30:00,68.1,68.17,67.92,68.12,508900.0,37.2368,37.2751,37.1384,37.2477,508900.0
2009-04-29 15:35:00,68.12,68.37,68.11,68.31,525300.0,37.2477,37.3844,37.2423,37.3516,525300.0
2009-04-29 15:40:00,68.31,68.35,68.18,68.19,549900.0,37.3516,37.3735,37.2805,37.286,549900.0
2009-04-29 15:45:00,68.19,68.21,67.65,67.74,959800.0,37.286,37.2969,36.9907,37.0399,959800.0
2009-04-29 15:50:00,67.74,67.92,67.65,67.68,693600.0,37.0399,37.1384,36.9907,37.0071,693600.0
2009-04-29 15:55:00,67.68,68.18,67.67,68.18,1241800.0,37.0071,37.2805,37.0017,37.2805,1241800.0
2009-04-30 09:30:00,68.64,68.74,67.7,67.72,1057800.0,37.5321,37.5867,37.0181,37.029,1057800.0
2009-04-30 09:35:00,67.73,67.97,67.54,67.91,704700.0,37.0345,37.1657,36.9306,37.1329,704700.0
2009-04-30 09:40:00,67.92,68.22,67.87,68.14,550200.0,37.1384,37.3024,37.111,37.2587,550200.0
2009-04-30 09:45:00,68.14,68.15,67.5,67.59,664600.0,37.2587,37.2641,36.9087,36.9579,664600.0
2009-04-30 09:50:00,67.59,67.67,67.3,67.42,596600.0,36.9579,37.0017,36.7994,36.865,596600.0
2009-04-30 09:55:00,67.43,67.76,67.27,67.29,639900.0,36.8704,37.0509,36.7829,36.7939,639900.0
2009-04-30 10:00:00,67.29,67.56,67.28,67.4,458700.0,36.7939,36.9415,36.7884,36.854,458700.0
2009-04-30 10:05:00,67.39,67.5,67.1,67.22,714300.0,36.8486,36.9087,36.69,36.7556,714300.0
2009-04-30 10:10:00,67.22,67.33,67.05,67.06,387100.0,36.7556,36.8158,36.6627,36.6681,387100.0
2009-04-30 10:15:00,67.05,67.13,66.76,66.81,606600.0,36.6627,36.7064,36.5041,36.5314,606600.0
2009-04-30 10:20:00,66.8,66.96,66.7,66.85,514800.0,36.526,36.6134,36.4713,36.5533,514800.0
2009-04-30 10:25:00,66.85,67.13,66.81,67.08,445300.0,36.5533,36.7064,36.5314,36.6791,445300.0
2009-04-30 10:30:00,67.08,67.3,67.08,67.25,394300.0,36.6791,36.7994,36.6791,36.772,394300.0
2009-04-30 10:35:00,67.25,67.36,67.19,67.2,412100.0,36.772,36.8322,36.7392,36.7447,412100.0
2009-04-30 10:40:00,67.2,67.21,66.96,66.96,392400.0,36.7447,36.7501,36.6134,36.6134,392400.0
2009-04-30 10:45:00,66.95,66.96,66.7,66.82,507900.0,36.608,36.6134,36.4713,36.5369,507900.0
2009-04-30 10:50:00,66.82,67.09,66.81,67.06,321900.0,36.5369,36.6845,36.5314,36.6681,321900.0
2009-04-30 10:55:00,67.06,67.12,66.95,67.02,324000.0,36.6681,36.7009,36.608,36.6462,324000.0
2009-04-30 11:00:00,67.01,67.09,66.96,67.03,305900.0,36.6408,36.6845,36.6134,36.6517,305900.0
2009-04-30 11:05:00,67.03,67.04,66.8,66.84,269400.0,36.6517,36.6572,36.526,36.5478,269400.0
2009-04-30 11:10:00,66.83,67.08,66.83,67.07,326400.0,36.5424,36.6791,36.5424,36.6736,326400.0
2009-04-30 11:15:00,67.07,67.16,67.03,67.05,239500.0,36.6736,36.7228,36.6517,36.6627,239500.0
2009-04-30 11:20:00,67.07,67.08,66.93,66.94,224500.0,36.6736,36.6791,36.597,36.6025,224500.0
2009-04-30 11:25:00,66.94,66.96,66.88,66.96,256400.0,36.6025,36.6134,36.5697,36.6134,256400.0
2009-04-30 11:30:00,66.95,67.07,66.94,66.95,335700.0,36.608,36.6736,36.6025,36.608,335700.0
2009-04-30 11:35:00,66.94,67.01,66.9,66.9,230500.0,36.6025,36.6408,36.5806,36.5806,230500.0
2009-04-30 11:40:00,66.9,66.99,66.9,66.96,182100.0,36.5806,36.6298,36.5806,36.6134,182100.0
2009-04-30 11:45:00,66.96,66.97,66.81,66.81,192600.0,36.6134,36.6189,36.5314,36.5314,192600.0
2009-04-30 11:50:00,66.82,66.83,66.6,66.6,389700.0,36.5369,36.5424,36.4166,36.4166,389700.0
2009-04-30 11:55:00,66.59,66.68,66.55,66.62,264900.0,36.4111,36.4603,36.3893,36.4275,264900.0
2009-04-30 12:00:00,66.62,66.66,66.51,66.59,363700.0,36.4275,36.4494,36.3674,36.4111,363700.0
2009-04-30 12:05:00,66.59,66.63,66.51,66.61,325600.0,36.4111,36.433,36.3674,36.4221,325600.0
2009-04-30 12:10:00,66.6,66.73,66.57,66.68,214300.0,36.4166,36.4877,36.4002,36.4603,214300.0
2009-04-30 12:15:00,66.67,66.75,66.6,66.71,254200.0,36.4549,36.4986,36.4166,36.4767,254200.0
2009-04-30 12:20:00,66.7,66.84,66.67,66.77,362100.0,36.4713,36.5478,36.4549,36.5096,362100.0
2009-04-30 12:25:00,66.76,66.84,66.63,66.69,293600.0,36.5041,36.5478,36.433,36.4658,293600.0
2009-04-30 12:30:00,66.69,66.7,66.3,66.45,506900.0,36.4658,36.4713,36.2526,36.3346,506900.0
2009-04-30 12:35:00,66.45,66.48,66.34,66.46,315400.0,36.3346,36.351,36.2744,36.34,315400.0
2009-04-30 12:40:00,66.46,66.55,66.35,66.49,334200.0,36.34,36.3893,36.2799,36.3564,334200.0
2009-04-30 12:45:00,66.49,66.56,66.31,66.33,309300.0,36.3564,36.3947,36.258,36.269,309300.0
2009-04-30 12:50:00,66.33,66.44,66.22,66.39,348800.0,36.269,36.3291,36.2088,36.3018,348800.0
2009-04-30 12:55:00,66.39,66.43,66.3,66.39,221400.0,36.3018,36.3236,36.2526,36.3018,221400.0
2009-04-30 13:00:00,66.39,66.68,66.31,66.58,367900.0,36.3018,36.4603,36.258,36.4057,367900.0
2009-04-30 13:05:00,66.58,66.7,66.58,66.65,191600.0,36.4057,36.4713,36.4057,36.4439,191600.0
2009-04-30 13:10:00,66.65,66.65,66.52,66.58,152000.0,36.4439,36.4439,36.3729,36.4057,152000.0
2009-04-30 13:15:00,66.59,66.67,66.48,66.49,327400.0,36.4111,36.4549,36.351,36.3564,327400.0
2009-04-30 13:20:00,66.48,66.64,66.47,66.62,253500.0,36.351,36.4385,36.3455,36.4275,253500.0
2009-04-30 13:25:00,66.63,66.63,66.52,66.56,296600.0,36.433,36.433,36.3729,36.3947,296600.0
2009-04-30 13:30:00,66.56,66.79,66.5,66.78,278300.0,36.3947,36.5205,36.3619,36.515,278300.0
2009-04-30 13:35:00,66.78,66.84,66.72,66.84,186400.0,36.515,36.5478,36.4822,36.5478,186400.0
2009-04-30 13:40:00,66.84,67.06,66.83,67.04,312600.0,36.5478,36.6681,36.5424,36.6572,312600.0
2009-04-30 13:45:00,67.03,67.05,66.96,67.03,157900.0,36.6517,36.6627,36.6134,36.6517,157900.0
2009-04-30 13:50:00,67.03,67.09,66.93,67.08,141800.0,36.6517,36.6845,36.597,36.6791,141800.0
2009-04-30 13:55:00,67.09,67.1,67.03,67.07,129600.0,36.6845,36.69,36.6517,36.6736,129600.0
2009-04-30 14:00:00,67.07,67.16,67.02,67.15,159500.0,36.6736,36.7228,36.6462,36.7173,159500.0
2009-04-30 14:05:00,67.15,67.16,67.02,67.09,178900.0,36.7173,36.7228,36.6462,36.6845,178900.0
2009-04-30 14:10:00,67.1,67.18,67.01,67.11,235700.0,36.69,36.7337,36.6408,36.6955,235700.0
2009-04-30 14:15:00,67.11,67.23,66.94,67.21,264200.0,36.6955,36.7611,36.6025,36.7501,264200.0
2009-04-30 14:20:00,67.21,67.26,67.1,67.13,225000.0,36.7501,36.7775,36.69,36.7064,225000.0
2009-04-30 14:25:00,67.12,67.16,67.03,67.14,129400.0,36.7009,36.7228,36.6517,36.7119,129400.0
2009-04-30 14:30:00,67.14,67.17,66.98,67.03,189400.0,36.7119,36.7283,36.6244,36.6517,189400.0
2009-04-30 14:35:00,67.04,67.2,67.03,67.16,202900.0,36.6572,36.7447,36.6517,36.7228,202900.0
2009-04-30 14:40:00,67.16,67.18,67.02,67.07,287500.0,36.7228,36.7337,36.6462,36.6736,287500.0
2009-04-30 14:45:00,67.07,67.08,66.96,67.02,175200.0,36.6736,36.6791,36.6134,36.6462,175200.0
2009-04-30 14:50:00,67.01,67.19,66.9,67.16,173500.0,36.6408,36.7392,36.5806,36.7228,173500.0
2009-04-30 14:55:00,67.16,67.16,67.01,67.08,189600.0,36.7228,36.7228,36.6408,36.6791,189600.0
2009-04-30 15:00:00,67.08,67.11,66.81,66.88,329500.0,36.6791,36.6955,36.5314,36.5697,329500.0
2009-04-30 15:05:00,66.88,66.94,66.54,66.61,359300.0,36.5697,36.6025,36.3838,36.4221,359300.0
2009-04-30 15:10:00,66.6,66.81,66.59,66.66,315400.0,36.4166,36.5314,36.4111,36.4494,315400.0
2009-04-30 15:15:00,66.66,66.78,66.35,66.5,514100.0,36.4494,36.515,36.2799,36.3619,514100.0
2009-04-30 15:20:00,66.5,66.64,66.45,66.55,347100.0,36.3619,36.4385,36.3346,36.3893,347100.0
2009-04-30 15:25:00,66.52,66.67,66.5,66.64,262100.0,36.3729,36.4549,36.3619,36.4385,262100.0
2009-04-30 15:30:00,66.64,66.95,66.61,66.95,471900.0,36.4385,36.608,36.4221,36.608,471900.0
2009-04-30 15:35:00,66.95,67.06,66.82,66.87,564300.0,36.608,36.6681,36.5369,36.5642,564300.0
2009-04-30 15:40:00,66.87,66.88,66.59,66.79,542600.0,36.5642,36.5697,36.4111,36.5205,542600.0
2009-04-30 15:45:00,66.79,67.0,66.75,66.95,590800.0,36.5205,36.6353,36.4986,36.608,590800.0
2009-04-30 15:50:00,66.95,67.05,66.8,66.91,597800.0,36.608,36.6627,36.526,36.5861,597800.0
2009-04-30 15:55:00,66.91,67.0,66.52,66.9,1156100.0,36.5861,36.6353,36.3729,36.5806,1156100.0
2009-05-01 09:30:00,67.13,67.18,66.87,66.98,401800.0,36.7064,36.7337,36.5642,36.6244,401800.0
2009-05-01 09:35:00,66.98,67.21,66.92,66.96,484300.0,36.6244,36.7501,36.5916,36.6134,484300.0
2009-05-01 09:40:00,66.97,67.07,66.84,66.87,276200.0,36.6189,36.6736,36.5478,36.5642,276200.0
2009-05-01 09:45:00,66.88,66.88,66.67,66.8,347700.0,36.5697,36.5697,36.4549,36.526,347700.0
2009-05-01 09:50:00,66.8,66.99,66.76,66.99,270100.0,36.526,36.6298,36.5041,36.6298,270100.0
2009-05-01 09:55:00,66.98,67.01,66.72,66.74,334300.0,36.6244,36.6408,36.4822,36.4931,334300.0
2009-05-01 10:00:00,66.77,66.8,66.51,66.6,525500.0,36.5096,36.526,36.3674,36.4166,525500.0
2009-05-01 10:05:00,66.6,66.63,66.35,66.35,437400.0,36.4166,36.433,36.2799,36.2799,437400.0
2009-05-01 10:10:00,66.36,66.4,66.25,66.27,302600.0,36.2854,36.3072,36.2252,36.2362,302600.0
2009-05-01 10:15:00,66.26,66.38,66.19,66.21,310600.0,36.2307,36.2963,36.1924,36.2033,310600.0
2009-05-01 10:20:00,66.21,66.24,66.08,66.22,263400.0,36.2033,36.2197,36.1323,36.2088,263400.0
2009-05-01 10:25:00,66.22,66.39,66.21,66.29,231900.0,36.2088,36.3018,36.2033,36.2471,231900.0
2009-05-01 10:30:00,66.28,66.36,66.22,66.32,162400.0,36.2416,36.2854,36.2088,36.2635,162400.0
2009-05-01 10:35:00,66.32,66.48,66.25,66.45,238000.0,36.2635,36.351,36.2252,36.3346,238000.0
2009-05-01 10:40:00,66.45,66.46,66.33,66.34,133200.0,36.3346,36.34,36.269,36.2744,133200.0
2009-05-01 10:45:00,66.34,66.39,66.33,66.39,95100.0,36.2744,36.3018,36.269,36.3018,95100.0
2009-05-01 10:50:00,66.4,66.68,66.39,66.64,317900.0,36.3072,36.4603,36.3018,36.4385,317900.0
2009-05-01 10:55:00,66.66,66.8,66.65,66.72,235300.0,36.4494,36.526,36.4439,36.4822,235300.0
2009-05-01 11:00:00,66.72,66.82,66.71,66.73,259000.0,36.4822,36.5369,36.4767,36.4877,259000.0
2009-05-01 11:05:00,66.73,66.85,66.71,66.84,317300.0,36.4877,36.5533,36.4767,36.5478,317300.0
2009-05-01 11:10:00,66.85,67.17,66.84,67.15,346800.0,36.5533,36.7283,36.5478,36.7173,346800.0
2009-05-01 11:15:00,67.15,67.2,67.06,67.07,283100.0,36.7173,36.7447,36.6681,36.6736,283100.0
2009-05-01 11:20:00,67.07,67.21,67.06,67.13,323000.0,36.6736,36.7501,36.6681,36.7064,323000.0
2009-05-01 11:25:00,67.13,67.35,67.12,67.28,469500.0,36.7064,36.8267,36.7009,36.7884,469500.0
2009-05-01 11:30:00,67.28,67.37,67.19,67.36,221100.0,36.7884,36.8376,36.7392,36.8322,221100.0
2009-05-01 11:35:00,67.36,67.36,67.12,67.19,288700.0,36.8322,36.8322,36.7009,36.7392,288700.0
2009-05-01 11:40:00,67.2,67.35,67.19,67.3,214300.0,36.7447,36.8267,36.7392,36.7994,214300.0
2009-05-01 11:45:00,67.3,67.38,67.25,67.37,244300.0,36.7994,36.8431,36.772,36.8376,244300.0
2009-05-01 11:50:00,67.38,67.38,67.29,67.32,214400.0,36.8431,36.8431,36.7939,36.8103,214400.0
2009-05-01 11:55:00,67.31,67.34,67.23,67.27,209500.0,36.8048,36.8212,36.7611,36.7829,209500.0
2009-05-01 12:00:00,67.27,67.28,67.12,67.18,263800.0,36.7829,36.7884,36.7009,36.7337,263800.0
2009-05-01 12:05:00,67.19,67.2,67.03,67.07,160900.0,36.7392,36.7447,36.6517,36.6736,160900.0
2009-05-01 12:10:00,67.07,67.23,67.05,67.18,215500.0,36.6736,36.7611,36.6627,36.7337,215500.0
2009-05-01 12:15:00,67.17,67.47,67.16,67.41,408200.0,36.7283,36.8923,36.7228,36.8595,408200.0
2009-05-01 12:20:00,67.4,67.42,67.38,67.4,221400.0,36.854,36.865,36.8431,36.854,221400.0
2009-05-01 12:25:00,67.4,67.45,67.31,67.35,210200.0,36.854,36.8814,36.8048,36.8267,210200.0
2009-05-01 12:30:00,67.33,67.35,67.25,67.31,136000.0,36.8158,36.8267,36.772,36.8048,136000.0
2009-05-01 12:35:00,67.31,67.49,67.29,67.4,212000.0,36.8048,36.9032,36.7939,36.854,212000.0
2009-05-01 12:40:00,67.4,67.56,67.4,67.54,204200.0,36.854,36.9415,36.854,36.9306,204200.0
2009-05-01 12:45:00,67.53,67.55,67.48,67.5,145700.0,36.9251,36.9361,36.8978,36.9087,145700.0
2009-05-01 12:50:00,67.5,67.55,67.45,67.5,223000.0,36.9087,36.9361,36.8814,36.9087,223000.0
2009-05-01 12:55:00,67.5,67.6,67.48,67.59,221500.0,36.9087,36.9634,36.8978,36.9579,221500.0
2009-05-01 13:00:00,67.59,67.6,67.53,67.54,121700.0,36.9579,36.9634,36.9251,36.9306,121700.0
2009-05-01 13:05:00,67.55,67.63,67.51,67.6,192100.0,36.9361,36.9798,36.9142,36.9634,192100.0
2009-05-01 13:10:00,67.59,67.7,67.58,67.63,217300.0,36.9579,37.0181,36.9525,36.9798,217300.0
2009-05-01 13:15:00,67.64,67.82,67.62,67.71,409200.0,36.9853,37.0837,36.9743,37.0235,409200.0
2009-05-01 13:20:00,67.72,67.84,67.69,67.82,247600.0,37.029,37.0946,37.0126,37.0837,247600.0
2009-05-01 13:25:00,67.81,67.89,67.78,67.81,226600.0,37.0782,37.122,37.0618,37.0782,226600.0
2009-05-01 13:30:00,67.82,67.89,67.78,67.87,219600.0,37.0837,37.122,37.0618,37.111,219600.0
2009-05-01 13:35:00,67.87,68.0,67.84,67.97,373100.0,37.111,37.1821,37.0946,37.1657,373100.0
2009-05-01 13:40:00,67.97,68.06,67.89,67.9,308700.0,37.1657,37.2149,37.122,37.1274,308700.0
2009-05-01 13:45:00,67.89,67.94,67.69,67.7,334300.0,37.122,37.1493,37.0126,37.0181,334300.0
2009-05-01 13:50:00,67.71,67.75,67.54,67.63,246900.0,37.0235,37.0454,36.9306,36.9798,246900.0
2009-05-01 13:55:00,67.63,67.64,67.52,67.55,115300.0,36.9798,36.9853,36.9196,36.9361,115300.0
2009-05-01 14:00:00,67.55,67.6,67.52,67.58,192000.0,36.9361,36.9634,36.9196,36.9525,192000.0
2009-05-01 14:05:00,67.58,67.7,67.53,67.58,261500.0,36.9525,37.0181,36.9251,36.9525,261500.0
2009-05-01 14:10:00,67.58,67.6,67.5,67.53,189700.0,36.9525,36.9634,36.9087,36.9251,189700.0
2009-05-01 14:15:00,67.53,67.56,67.42,67.42,197100.0,36.9251,36.9415,36.865,36.865,197100.0
2009-05-01 14:20:00,67.43,67.44,67.37,67.42,174500.0,36.8704,36.8759,36.8376,36.865,174500.0
2009-05-01 14:25:00,67.42,67.58,67.42,67.44,205800.0,36.865,36.9525,36.865,36.8759,205800.0
2009-05-01 14:30:00,67.44,67.44,67.32,67.39,191500.0,36.8759,36.8759,36.8103,36.8486,191500.0
2009-05-01 14:35:00,67.38,67.51,67.38,67.4,142900.0,36.8431,36.9142,36.8431,36.854,142900.0
2009-05-01 14:40:00,67.4,67.43,67.29,67.33,199100.0,36.854,36.8704,36.7939,36.8158,199100.0
2009-05-01 14:45:00,67.33,67.4,67.27,67.28,216400.0,36.8158,36.854,36.7829,36.7884,216400.0
2009-05-01 14:50:00,67.28,67.32,67.21,67.24,157800.0,36.7884,36.8103,36.7501,36.7665,157800.0
2009-05-01 14:55:00,67.25,67.39,67.25,67.38,160400.0,36.772,36.8486,36.772,36.8431,160400.0
2009-05-01 15:00:00,67.38,67.45,67.34,67.4,199900.0,36.8431,36.8814,36.8212,36.854,199900.0
2009-05-01 15:05:00,67.41,67.47,67.29,67.32,243600.0,36.8595,36.8923,36.7939,36.8103,243600.0
2009-05-01 15:10:00,67.31,67.33,67.12,67.13,252700.0,36.8048,36.8158,36.7009,36.7064,252700.0
2009-05-01 15:15:00,67.14,67.14,67.0,67.04,316800.0,36.7119,36.7119,36.6353,36.6572,316800.0
2009-05-01 15:20:00,67.04,67.06,66.96,67.04,312100.0,36.6572,36.6681,36.6134,36.6572,312100.0
2009-05-01 15:25:00,67.05,67.07,66.95,66.99,204500.0,36.6627,36.6736,36.608,36.6298,204500.0
2009-05-01 15:30:00,66.99,67.05,66.9,66.95,358500.0,36.6298,36.6627,36.5806,36.608,358500.0
2009-05-01 15:35:00,66.94,67.25,66.94,67.23,434800.0,36.6025,36.772,36.6025,36.7611,434800.0
2009-05-01 15:40:00,67.24,67.6,67.22,67.56,744600.0,36.7665,36.9634,36.7556,36.9415,744600.0
2009-05-01 15:45:00,67.56,67.58,67.33,67.42,523200.0,36.9415,36.9525,36.8158,36.865,523200.0
2009-05-01 15:50:00,67.42,67.66,67.38,67.59,621700.0,36.865,36.9962,36.8431,36.9579,621700.0
2009-05-01 15:55:00,67.58,67.97,67.45,67.93,1539900.0,36.9525,37.1657,36.8814,37.1438,1539900.0
2009-05-04 09:30:00,68.5,68.51,67.9,68.01,1049500.0,37.4555,37.461,37.1274,37.1876,1049500.0
2009-05-04 09:35:00,68.01,68.09,67.87,68.03,630800.0,37.1876,37.2313,37.111,37.1985,630800.0
2009-05-04 09:40:00,68.03,68.3,68.02,68.23,495800.0,37.1985,37.3461,37.193,37.3079,495800.0
2009-05-04 09:45:00,68.23,68.35,68.18,68.25,387800.0,37.3079,37.3735,37.2805,37.3188,387800.0
2009-05-04 09:50:00,68.25,68.37,68.23,68.3,317300.0,37.3188,37.3844,37.3079,37.3461,317300.0
2009-05-04 09:55:00,68.3,68.43,68.15,68.43,416000.0,37.3461,37.4172,37.2641,37.4172,416000.0
2009-05-04 10:00:00,68.4,68.68,68.37,68.68,709500.0,37.4008,37.5539,37.3844,37.5539,709500.0
2009-05-04 10:05:00,68.68,68.77,68.64,68.64,353400.0,37.5539,37.6031,37.5321,37.5321,353400.0
2009-05-04 10:10:00,68.65,68.69,68.59,68.61,245900.0,37.5375,37.5594,37.5047,37.5157,245900.0
2009-05-04 10:15:00,68.61,68.7,68.61,68.69,232800.0,37.5157,37.5649,37.5157,37.5594,232800.0
2009-05-04 10:20:00,68.69,68.78,68.68,68.77,316700.0,37.5594,37.6086,37.5539,37.6031,316700.0
2009-05-04 10:25:00,68.78,68.87,68.73,68.81,358900.0,37.6086,37.6578,37.5813,37.625,358900.0
2009-05-04 10:30:00,68.81,68.89,68.79,68.89,276400.0,37.625,37.6688,37.6141,37.6688,276400.0
2009-05-04 10:35:00,68.89,68.91,68.78,68.78,231500.0,37.6688,37.6797,37.6086,37.6086,231500.0
2009-05-04 10:40:00,68.78,68.81,68.73,68.74,348300.0,37.6086,37.625,37.5813,37.5867,348300.0
2009-05-04 10:45:00,68.74,68.75,68.56,68.65,281400.0,37.5867,37.5922,37.4883,37.5375,281400.0
2009-05-04 10:50:00,68.65,68.66,68.51,68.52,269600.0,37.5375,37.543,37.461,37.4664,269600.0
2009-05-04 10:55:00,68.53,68.53,68.3,68.39,305100.0,37.4719,37.4719,37.3461,37.3954,305100.0
2009-05-04 11:00:00,68.39,68.62,68.38,68.59,373700.0,37.3954,37.5211,37.3899,37.5047,373700.0
2009-05-04 11:05:00,68.59,68.67,68.57,68.61,288300.0,37.5047,37.5485,37.4938,37.5157,288300.0
2009-05-04 11:10:00,68.62,68.74,68.6,68.72,209000.0,37.5211,37.5867,37.5102,37.5758,209000.0
2009-05-04 11:15:00,68.69,68.74,68.66,68.71,235400.0,37.5594,37.5867,37.543,37.5703,235400.0
2009-05-04 11:20:00,68.72,68.73,68.54,68.54,252600.0,37.5758,37.5813,37.4774,37.4774,252600.0
2009-05-04 11:25:00,68.54,68.6,68.44,68.59,199700.0,37.4774,37.5102,37.4227,37.5047,199700.0
2009-05-04 11:30:00,68.6,68.6,68.39,68.4,269900.0,37.5102,37.5102,37.3954,37.4008,269900.0
2009-05-04 11:35:00,68.4,68.43,68.35,68.36,187500.0,37.4008,37.4172,37.3735,37.379,187500.0
2009-05-04 11:40:00,68.36,68.36,68.16,68.2,352800.0,37.379,37.379,37.2696,37.2915,352800.0
2009-05-04 11:45:00,68.21,68.35,68.2,68.24,183400.0,37.2969,37.3735,37.2915,37.3133,183400.0
2009-05-04 11:50:00,68.24,68.36,68.2,68.25,245900.0,37.3133,37.379,37.2915,37.3188,245900.0
2009-05-04 11:55:00,68.25,68.29,68.22,68.28,93500.0,37.3188,37.3407,37.3024,37.3352,93500.0
2009-05-04 12:00:00,68.28,68.38,68.23,68.38,178700.0,37.3352,37.3899,37.3079,37.3899,178700.0
2009-05-04 12:05:00,68.37,68.38,68.15,68.18,253100.0,37.3844,37.3899,37.2641,37.2805,253100.0
2009-05-04 12:10:00,68.18,68.23,68.11,68.11,223100.0,37.2805,37.3079,37.2423,37.2423,223100.0
2009-05-04 12:15:00,68.11,68.17,68.03,68.14,191700.0,37.2423,37.2751,37.1985,37.2587,191700.0
2009-05-04 12:20:00,68.13,68.18,68.0,68.03,190900.0,37.2532,37.2805,37.1821,37.1985,190900.0
2009-05-04 12:25:00,68.03,68.14,68.02,68.06,158300.0,37.1985,37.2587,37.193,37.2149,158300.0
2009-05-04 12:30:00,68.06,68.17,68.05,68.16,159700.0,37.2149,37.2751,37.2094,37.2696,159700.0
2009-05-04 12:35:00,68.15,68.17,68.07,68.1,128200.0,37.2641,37.2751,37.2204,37.2368,128200.0
2009-05-04 12:40:00,68.11,68.21,68.07,68.19,186500.0,37.2423,37.2969,37.2204,37.286,186500.0
2009-05-04 12:45:00,68.19,68.27,68.16,68.2,77900.0,37.286,37.3297,37.2696,37.2915,77900.0
2009-05-04 12:50:00,68.2,68.24,68.09,68.16,167100.0,37.2915,37.3133,37.2313,37.2696,167100.0
2009-05-04 12:55:00,68.15,68.21,68.14,68.19,116200.0,37.2641,37.2969,37.2587,37.286,116200.0
2009-05-04 13:00:00,68.2,68.21,68.11,68.13,62200.0,37.2915,37.2969,37.2423,37.2532,62200.0
2009-05-04 13:05:00,68.13,68.21,68.11,68.14,166300.0,37.2532,37.2969,37.2423,37.2587,166300.0
2009-05-04 13:10:00,68.15,68.22,68.15,68.19,130000.0,37.2641,37.3024,37.2641,37.286,130000.0
2009-05-04 13:15:00,68.18,68.23,68.15,68.17,121600.0,37.2805,37.3079,37.2641,37.2751,121600.0
2009-05-04 13:20:00,68.17,68.42,68.16,68.41,202100.0,37.2751,37.4118,37.2696,37.4063,202100.0
2009-05-04 13:25:00,68.4,68.4,68.28,68.35,105500.0,37.4008,37.4008,37.3352,37.3735,105500.0
2009-05-04 13:30:00,68.35,68.48,68.35,68.44,134400.0,37.3735,37.4446,37.3735,37.4227,134400.0
2009-05-04 13:35:00,68.44,68.49,68.39,68.43,139600.0,37.4227,37.45,37.3954,37.4172,139600.0
2009-05-04 13:40:00,68.43,68.45,68.33,68.38,135900.0,37.4172,37.4282,37.3626,37.3899,135900.0
2009-05-04 13:45:00,68.38,68.43,68.37,68.39,117900.0,37.3899,37.4172,37.3844,37.3954,117900.0
2009-05-04 13:50:00,68.4,68.41,68.33,68.36,135400.0,37.4008,37.4063,37.3626,37.379,135400.0
2009-05-04 13:55:00,68.36,68.4,68.33,68.39,155700.0,37.379,37.4008,37.3626,37.3954,155700.0
2009-05-04 14:00:00,68.38,68.49,68.31,68.4,223600.0,37.3899,37.45,37.3516,37.4008,223600.0
2009-05-04 14:05:00,68.41,68.42,68.2,68.21,140900.0,37.4063,37.4118,37.2915,37.2969,140900.0
2009-05-04 14:10:00,68.21,68.22,68.14,68.2,144100.0,37.2969,37.3024,37.2587,37.2915,144100.0
2009-05-04 14:15:00,68.19,68.34,68.19,68.28,183300.0,37.286,37.368,37.286,37.3352,183300.0
2009-05-04 14:20:00,68.28,68.34,68.24,68.28,164800.0,37.3352,37.368,37.3133,37.3352,164800.0
2009-05-04 14:25:00,68.28,68.42,68.21,68.4,186400.0,37.3352,37.4118,37.2969,37.4008,186400.0
2009-05-04 14:30:00,68.39,68.45,68.32,68.39,214800.0,37.3954,37.4282,37.3571,37.3954,214800.0
2009-05-04 14:35:00,68.4,68.42,68.21,68.26,210900.0,37.4008,37.4118,37.2969,37.3243,210900.0
2009-05-04 14:40:00,68.27,68.37,68.21,68.32,168300.0,37.3297,37.3844,37.2969,37.3571,168300.0
2009-05-04 14:45:00,68.32,68.39,68.25,68.35,167300.0,37.3571,37.3954,37.3188,37.3735,167300.0
2009-05-04 14:50:00,68.35,68.36,68.18,68.18,322300.0,37.3735,37.379,37.2805,37.2805,322300.0
2009-05-04 14:55:00,68.19,68.25,68.1,68.19,361700.0,37.286,37.3188,37.2368,37.286,361700.0
2009-05-04 15:00:00,68.18,68.28,68.16,68.21,296600.0,37.2805,37.3352,37.2696,37.2969,296600.0
2009-05-04 15:05:00,68.21,68.25,68.03,68.08,342900.0,37.2969,37.3188,37.1985,37.2259,342900.0
2009-05-04 15:10:00,68.08,68.13,68.03,68.05,342000.0,37.2259,37.2532,37.1985,37.2094,342000.0
2009-05-04 15:15:00,68.04,68.1,68.0,68.02,230200.0,37.204,37.2368,37.1821,37.193,230200.0
2009-05-04 15:20:00,68.02,68.02,67.74,67.77,426300.0,37.193,37.193,37.0399,37.0563,426300.0
2009-05-04 15:25:00,67.77,67.85,67.75,67.78,326200.0,37.0563,37.1001,37.0454,37.0618,326200.0
2009-05-04 15:30:00,67.78,67.88,67.67,67.73,390000.0,37.0618,37.1165,37.0017,37.0345,390000.0
2009-05-04 15:35:00,67.73,67.87,67.72,67.81,435700.0,37.0345,37.111,37.029,37.0782,435700.0
2009-05-04 15:40:00,67.8,67.93,67.75,67.85,732500.0,37.0728,37.1438,37.0454,37.1001,732500.0
2009-05-04 15:45:00,67.85,67.87,67.72,67.85,698900.0,37.1001,37.111,37.029,37.1001,698900.0
2009-05-04 15:50:00,67.85,68.02,67.81,67.99,1017000.0,37.1001,37.193,37.0782,37.1766,1017000.0
2009-05-04 15:55:00,67.98,68.26,67.89,68.25,1792900.0,37.1712,37.3243,37.122,37.3188,1792900.0
2009-05-05 09:30:00,68.08,68.32,68.01,68.18,402500.0,37.2259,37.3571,37.1876,37.2805,402500.0
2009-05-05 09:35:00,68.17,68.19,68.0,68.08,364300.0,37.2751,37.286,37.1821,37.2259,364300.0
2009-05-05 09:40:00,68.1,68.15,67.96,68.02,304000.0,37.2368,37.2641,37.1602,37.193,304000.0
2009-05-05 09:45:00,68.02,68.11,67.81,68.07,525900.0,37.193,37.2423,37.0782,37.2204,525900.0
2009-05-05 09:50:00,68.07,68.1,67.9,68.01,364600.0,37.2204,37.2368,37.1274,37.1876,364600.0
2009-05-05 09:55:00,68.0,68.02,67.82,67.88,309600.0,37.1821,37.193,37.0837,37.1165,309600.0
2009-05-05 10:00:00,67.88,68.02,67.65,67.78,599600.0,37.1165,37.193,36.9907,37.0618,599600.0
2009-05-05 10:05:00,67.79,67.95,67.67,67.67,345800.0,37.0673,37.1548,37.0017,37.0017,345800.0
2009-05-05 10:10:00,67.68,67.69,67.59,67.63,328000.0,37.0071,37.0126,36.9579,36.9798,328000.0
2009-05-05 10:15:00,67.65,67.68,67.6,67.66,202500.0,36.9907,37.0071,36.9634,36.9962,202500.0
2009-05-05 10:20:00,67.66,67.74,67.47,67.5,325600.0,36.9962,37.0399,36.8923,36.9087,325600.0
2009-05-05 10:25:00,67.49,67.63,67.42,67.5,213200.0,36.9032,36.9798,36.865,36.9087,213200.0
2009-05-05 10:30:00,67.49,67.54,67.43,67.5,215800.0,36.9032,36.9306,36.8704,36.9087,215800.0
2009-05-05 10:35:00,67.51,67.57,67.44,67.47,259900.0,36.9142,36.947,36.8759,36.8923,259900.0
2009-05-05 10:40:00,67.48,67.53,67.44,67.46,352000.0,36.8978,36.9251,36.8759,36.8868,352000.0
2009-05-05 10:45:00,67.46,67.5,67.34,67.37,234600.0,36.8868,36.9087,36.8212,36.8376,234600.0
2009-05-05 10:50:00,67.36,67.42,67.21,67.25,323200.0,36.8322,36.865,36.7501,36.772,323200.0
2009-05-05 10:55:00,67.26,67.35,67.17,67.17,311700.0,36.7775,36.8267,36.7283,36.7283,311700.0
2009-05-05 11:00:00,67.17,67.33,67.16,67.32,230700.0,36.7283,36.8158,36.7228,36.8103,230700.0
2009-05-05 11:05:00,67.29,67.49,67.26,67.49,382900.0,36.7939,36.9032,36.7775,36.9032,382900.0
2009-05-05 11:10:00,67.49,67.55,67.46,67.51,285400.0,36.9032,36.9361,36.8868,36.9142,285400.0
2009-05-05 11:15:00,67.5,67.56,67.47,67.5,199000.0,36.9087,36.9415,36.8923,36.9087,199000.0
2009-05-05 11:20:00,67.49,67.6,67.49,67.6,157500.0,36.9032,36.9634,36.9032,36.9634,157500.0
2009-05-05 11:25:00,67.6,67.6,67.52,67.54,183400.0,36.9634,36.9634,36.9196,36.9306,183400.0
2009-05-05 11:30:00,67.52,67.61,67.41,67.49,254900.0,36.9196,36.9689,36.8595,36.9032,254900.0
2009-05-05 11:35:00,67.49,67.53,67.4,67.46,208800.0,36.9032,36.9251,36.854,36.8868,208800.0
2009-05-05 11:40:00,67.45,67.5,67.43,67.45,89800.0,36.8814,36.9087,36.8704,36.8814,89800.0
2009-05-05 11:45:00,67.45,67.47,67.39,67.42,140200.0,36.8814,36.8923,36.8486,36.865,140200.0
2009-05-05 11:50:00,67.42,67.51,67.38,67.45,144100.0,36.865,36.9142,36.8431,36.8814,144100.0
2009-05-05 11:55:00,67.46,67.63,67.45,67.54,197500.0,36.8868,36.9798,36.8814,36.9306,197500.0
2009-05-05 12:00:00,67.54,67.57,67.45,67.51,149700.0,36.9306,36.947,36.8814,36.9142,149700.0
2009-05-05 12:05:00,67.46,67.55,67.45,67.52,129700.0,36.8868,36.9361,36.8814,36.9196,129700.0
2009-05-05 12:10:00,67.51,67.53,67.43,67.43,142500.0,36.9142,36.9251,36.8704,36.8704,142500.0
2009-05-05 12:15:00,67.44,67.5,67.43,67.5,65400.0,36.8759,36.9087,36.8704,36.9087,65400.0
2009-05-05 12:20:00,67.49,67.51,67.4,67.41,82200.0,36.9032,36.9142,36.854,36.8595,82200.0
2009-05-05 12:25:00,67.41,67.44,67.41,67.43,62400.0,36.8595,36.8759,36.8595,36.8704,62400.0
2009-05-05 12:30:00,67.43,67.49,67.43,67.47,95200.0,36.8704,36.9032,36.8704,36.8923,95200.0
2009-05-05 12:35:00,67.46,67.47,67.39,67.43,106700.0,36.8868,36.8923,36.8486,36.8704,106700.0
2009-05-05 12:40:00,67.43,67.44,67.4,67.43,53400.0,36.8704,36.8759,36.854,36.8704,53400.0
2009-05-05 12:45:00,67.42,67.43,67.34,67.39,93000.0,36.865,36.8704,36.8212,36.8486,93000.0
2009-05-05 12:50:00,67.39,67.41,67.3,67.4,155000.0,36.8486,36.8595,36.7994,36.854,155000.0
2009-05-05 12:55:00,67.4,67.41,67.35,67.37,83600.0,36.854,36.8595,36.8267,36.8376,83600.0
2009-05-05 13:00:00,67.37,67.47,67.35,67.47,107000.0,36.8376,36.8923,36.8267,36.8923,107000.0
2009-05-05 13:05:00,67.47,67.62,67.47,67.6,160900.0,36.8923,36.9743,36.8923,36.9634,160900.0
2009-05-05 13:10:00,67.6,67.61,67.47,67.49,113200.0,36.9634,36.9689,36.8923,36.9032,113200.0
2009-05-05 13:15:00,67.48,67.49,67.39,67.42,141700.0,36.8978,36.9032,36.8486,36.865,141700.0
2009-05-05 13:20:00,67.43,67.45,67.38,67.39,87400.0,36.8704,36.8814,36.8431,36.8486,87400.0
2009-05-05 13:25:00,67.39,67.46,67.35,67.39,138500.0,36.8486,36.8868,36.8267,36.8486,138500.0
2009-05-05 13:30:00,67.39,67.4,67.31,67.37,148600.0,36.8486,36.854,36.8048,36.8376,148600.0
2009-05-05 13:35:00,67.38,67.39,67.37,67.39,81700.0,36.8431,36.8486,36.8376,36.8486,81700.0
2009-05-05 13:40:00,67.39,67.45,67.36,67.42,121000.0,36.8486,36.8814,36.8322,36.865,121000.0
2009-05-05 13:45:00,67.41,67.43,67.35,67.42,109100.0,36.8595,36.8704,36.8267,36.865,109100.0
2009-05-05 13:50:00,67.43,67.54,67.43,67.48,203400.0,36.8704,36.9306,36.8704,36.8978,203400.0
2009-05-05 13:55:00,67.48,67.49,67.44,67.47,70900.0,36.8978,36.9032,36.8759,36.8923,70900.0
2009-05-05 14:00:00,67.47,67.48,67.42,67.46,149000.0,36.8923,36.8978,36.865,36.8868,149000.0
2009-05-05 14:05:00,67.46,67.52,67.46,67.52,91000.0,36.8868,36.9196,36.8868,36.9196,91000.0
2009-05-05 14:10:00,67.53,67.64,67.52,67.55,265600.0,36.9251,36.9853,36.9196,36.9361,265600.0
2009-05-05 14:15:00,67.55,67.57,67.5,67.56,125800.0,36.9361,36.947,36.9087,36.9415,125800.0
2009-05-05 14:20:00,67.56,67.57,67.41,67.45,138100.0,36.9415,36.947,36.8595,36.8814,138100.0
2009-05-05 14:25:00,67.45,67.51,67.34,67.35,175500.0,36.8814,36.9142,36.8212,36.8267,175500.0
2009-05-05 14:30:00,67.36,67.38,67.3,67.38,142200.0,36.8322,36.8431,36.7994,36.8431,142200.0
2009-05-05 14:35:00,67.38,67.48,67.37,67.47,154000.0,36.8431,36.8978,36.8376,36.8923,154000.0
2009-05-05 14:40:00,67.46,67.5,67.4,67.45,178900.0,36.8868,36.9087,36.854,36.8814,178900.0
2009-05-05 14:45:00,67.45,67.53,67.39,67.5,123000.0,36.8814,36.9251,36.8486,36.9087,123000.0
2009-05-05 14:50:00,67.51,67.55,67.46,67.47,192300.0,36.9142,36.9361,36.8868,36.8923,192300.0
2009-05-05 14:55:00,67.48,67.59,67.45,67.45,125400.0,36.8978,36.9579,36.8814,36.8814,125400.0
2009-05-05 15:00:00,67.45,67.53,67.45,67.5,135900.0,36.8814,36.9251,36.8814,36.9087,135900.0
2009-05-05 15:05:00,67.5,67.61,67.44,67.45,265500.0,36.9087,36.9689,36.8759,36.8814,265500.0
2009-05-05 15:10:00,67.45,67.49,67.2,67.2,393900.0,36.8814,36.9032,36.7447,36.7447,393900.0
2009-05-05 15:15:00,67.2,67.33,67.2,67.29,235300.0,36.7447,36.8158,36.7447,36.7939,235300.0
2009-05-05 15:20:00,67.29,67.41,67.25,67.37,282500.0,36.7939,36.8595,36.772,36.8376,282500.0
2009-05-05 15:25:00,67.37,67.49,67.36,67.37,219300.0,36.8376,36.9032,36.8322,36.8376,219300.0
2009-05-05 15:30:00,67.37,67.65,67.37,67.63,272500.0,36.8376,36.9907,36.8376,36.9798,272500.0
2009-05-05 15:35:00,67.63,67.66,67.54,67.6,329800.0,36.9798,36.9962,36.9306,36.9634,329800.0
2009-05-05 15:40:00,67.59,67.6,67.5,67.57,226200.0,36.9579,36.9634,36.9087,36.947,226200.0
2009-05-05 15:45:00,67.57,67.76,67.57,67.67,669900.0,36.947,37.0509,36.947,37.0017,669900.0
2009-05-05 15:50:00,67.68,67.71,67.46,67.53,346400.0,37.0071,37.0235,36.8868,36.9251,346400.0
2009-05-05 15:55:00,67.53,67.7,67.42,67.7,844500.0,36.9251,37.0181,36.865,37.0181,844500.0
2009-05-06 09:30:00,68.04,68.21,67.64,67.76,745800.0,37.204,37.2969,36.9853,37.0509,745800.0
2009-05-06 09:35:00,67.75,67.83,67.6,67.78,657100.0,37.0454,37.0892,36.9634,37.0618,657100.0
2009-05-06 09:40:00,67.77,67.78,67.61,67.64,329300.0,37.0563,37.0618,36.9689,36.9853,329300.0
2009-05-06 09:45:00,67.63,67.69,67.6,67.61,406100.0,36.9798,37.0126,36.9634,36.9689,406100.0
2009-05-06 09:50:00,67.62,67.76,67.61,67.75,503000.0,36.9743,37.0509,36.9689,37.0454,503000.0
2009-05-06 09:55:00,67.73,67.86,67.73,67.8,535800.0,37.0345,37.1056,37.0345,37.0728,535800.0
2009-05-06 10:00:00,67.81,67.89,67.61,67.62,482000.0,37.0782,37.122,36.9689,36.9743,482000.0
2009-05-06 10:05:00,67.62,67.72,67.6,67.66,269800.0,36.9743,37.029,36.9634,36.9962,269800.0
2009-05-06 10:10:00,67.65,67.69,67.63,67.69,251100.0,36.9907,37.0126,36.9798,37.0126,251100.0
2009-05-06 10:15:00,67.69,67.71,67.63,67.67,240400.0,37.0126,37.0235,36.9798,37.0017,240400.0
2009-05-06 10:20:00,67.67,67.84,67.65,67.73,457700.0,37.0017,37.0946,36.9907,37.0345,457700.0
2009-05-06 10:25:00,67.73,67.75,67.44,67.48,397900.0,37.0345,37.0454,36.8759,36.8978,397900.0
2009-05-06 10:30:00,67.5,67.72,67.44,67.57,655900.0,36.9087,37.029,36.8759,36.947,655900.0
2009-05-06 10:35:00,67.57,67.75,67.54,67.72,335700.0,36.947,37.0454,36.9306,37.029,335700.0
2009-05-06 10:40:00,67.72,67.72,67.57,67.59,190100.0,37.029,37.029,36.947,36.9579,190100.0
2009-05-06 10:45:00,67.6,67.76,67.56,67.73,198500.0,36.9634,37.0509,36.9415,37.0345,198500.0
2009-05-06 10:50:00,67.73,67.81,67.72,67.77,257800.0,37.0345,37.0782,37.029,37.0563,257800.0
2009-05-06 10:55:00,67.76,67.84,67.76,67.8,363800.0,37.0509,37.0946,37.0509,37.0728,363800.0
2009-05-06 11:00:00,67.8,67.93,67.79,67.92,419000.0,37.0728,37.1438,37.0673,37.1384,419000.0
2009-05-06 11:05:00,67.91,67.92,67.77,67.79,460200.0,37.1329,37.1384,37.0563,37.0673,460200.0
2009-05-06 11:10:00,67.78,67.8,67.71,67.71,191700.0,37.0618,37.0728,37.0235,37.0235,191700.0
2009-05-06 11:15:00,67.71,67.86,67.7,67.76,235400.0,37.0235,37.1056,37.0181,37.0509,235400.0
2009-05-06 11:20:00,67.76,67.81,67.75,67.75,186500.0,37.0509,37.0782,37.0454,37.0454,186500.0
2009-05-06 11:25:00,67.76,67.81,67.72,67.77,212400.0,37.0509,37.0782,37.029,37.0563,212400.0
2009-05-06 11:30:00,67.77,67.81,67.68,67.72,238900.0,37.0563,37.0782,37.0071,37.029,238900.0
2009-05-06 11:35:00,67.72,67.88,67.68,67.86,343700.0,37.029,37.1165,37.0071,37.1056,343700.0
2009-05-06 11:40:00,67.86,67.87,67.74,67.77,242500.0,37.1056,37.111,37.0399,37.0563,242500.0
2009-05-06 11:45:00,67.76,67.77,67.72,67.72,92200.0,37.0509,37.0563,37.029,37.029,92200.0
2009-05-06 11:50:00,67.72,67.75,67.65,67.66,190100.0,37.029,37.0454,36.9907,36.9962,190100.0
2009-05-06 11:55:00,67.65,67.82,67.65,67.81,295700.0,36.9907,37.0837,36.9907,37.0782,295700.0
2009-05-06 12:00:00,67.81,67.96,67.8,67.91,321700.0,37.0782,37.1602,37.0728,37.1329,321700.0
2009-05-06 12:05:00,67.91,67.94,67.89,67.94,228100.0,37.1329,37.1493,37.122,37.1493,228100.0
2009-05-06 12:10:00,67.94,67.98,67.9,67.95,194300.0,37.1493,37.1712,37.1274,37.1548,194300.0
2009-05-06 12:15:00,67.96,68.12,67.96,68.1,323000.0,37.1602,37.2477,37.1602,37.2368,323000.0
2009-05-06 12:20:00,68.1,68.12,68.01,68.02,231200.0,37.2368,37.2477,37.1876,37.193,231200.0
2009-05-06 12:25:00,68.03,68.18,68.03,68.18,299200.0,37.1985,37.2805,37.1985,37.2805,299200.0
2009-05-06 12:30:00,68.17,68.27,68.17,68.25,316800.0,37.2751,37.3297,37.2751,37.3188,316800.0
2009-05-06 12:35:00,68.24,68.32,68.19,68.3,318500.0,37.3133,37.3571,37.286,37.3461,318500.0
2009-05-06 12:40:00,68.3,68.4,68.3,68.37,184300.0,37.3461,37.4008,37.3461,37.3844,184300.0
2009-05-06 12:45:00,68.37,68.44,68.37,68.41,253700.0,37.3844,37.4227,37.3844,37.4063,253700.0
2009-05-06 12:50:00,68.41,68.41,68.32,68.32,220700.0,37.4063,37.4063,37.3571,37.3571,220700.0
2009-05-06 12:55:00,68.32,68.38,68.28,68.31,352700.0,37.3571,37.3899,37.3352,37.3516,352700.0
2009-05-06 13:00:00,68.32,68.34,68.28,68.34,187000.0,37.3571,37.368,37.3352,37.368,187000.0
2009-05-06 13:05:00,68.34,68.35,68.29,68.3,222300.0,37.368,37.3735,37.3407,37.3461,222300.0
2009-05-06 13:10:00,68.3,68.34,68.27,68.3,226900.0,37.3461,37.368,37.3297,37.3461,226900.0
2009-05-06 13:15:00,68.29,68.31,68.23,68.23,161800.0,37.3407,37.3516,37.3079,37.3079,161800.0
2009-05-06 13:20:00,68.22,68.26,68.14,68.17,252500.0,37.3024,37.3243,37.2587,37.2751,252500.0
2009-05-06 13:25:00,68.18,68.19,68.05,68.1,206700.0,37.2805,37.286,37.2094,37.2368,206700.0
2009-05-06 13:30:00,68.04,68.22,68.0,68.15,352900.0,37.204,37.3024,37.1821,37.2641,352900.0
2009-05-06 13:35:00,68.15,68.24,68.15,68.21,301800.0,37.2641,37.3133,37.2641,37.2969,301800.0
2009-05-06 13:40:00,68.22,68.3,68.15,68.29,325400.0,37.3024,37.3461,37.2641,37.3407,325400.0
2009-05-06 13:45:00,68.29,68.34,68.27,68.3,211800.0,37.3407,37.368,37.3297,37.3461,211800.0
2009-05-06 13:50:00,68.3,68.45,68.24,68.44,261900.0,37.3461,37.4282,37.3133,37.4227,261900.0
2009-05-06 13:55:00,68.42,68.53,68.37,68.52,376500.0,37.4118,37.4719,37.3844,37.4664,376500.0
2009-05-06 14:00:00,68.52,68.56,68.44,68.47,225200.0,37.4664,37.4883,37.4227,37.4391,225200.0
2009-05-06 14:05:00,68.46,68.48,68.31,68.35,296500.0,37.4336,37.4446,37.3516,37.3735,296500.0
2009-05-06 14:10:00,68.33,68.38,68.3,68.33,220700.0,37.3626,37.3899,37.3461,37.3626,220700.0
2009-05-06 14:15:00,68.32,68.45,68.29,68.39,254400.0,37.3571,37.4282,37.3407,37.3954,254400.0
2009-05-06 14:20:00,68.4,68.47,68.34,68.36,286500.0,37.4008,37.4391,37.368,37.379,286500.0
2009-05-06 14:25:00,68.36,68.46,68.27,68.38,419400.0,37.379,37.4336,37.3297,37.3899,419400.0
2009-05-06 14:30:00,68.38,68.42,68.3,68.4,387100.0,37.3899,37.4118,37.3461,37.4008,387100.0
2009-05-06 14:35:00,68.4,68.46,68.38,68.45,184000.0,37.4008,37.4336,37.3899,37.4282,184000.0
2009-05-06 14:40:00,68.46,68.52,68.37,68.51,304200.0,37.4336,37.4664,37.3844,37.461,304200.0
2009-05-06 14:45:00,68.51,68.6,68.5,68.53,332200.0,37.461,37.5102,37.4555,37.4719,332200.0
2009-05-06 14:50:00,68.52,68.53,68.43,68.47,239300.0,37.4664,37.4719,37.4172,37.4391,239300.0
2009-05-06 14:55:00,68.46,68.49,68.31,68.34,275400.0,37.4336,37.45,37.3516,37.368,275400.0
2009-05-06 15:00:00,68.33,68.39,68.28,68.35,307400.0,37.3626,37.3954,37.3352,37.3735,307400.0
2009-05-06 15:05:00,68.35,68.42,68.33,68.39,350900.0,37.3735,37.4118,37.3626,37.3954,350900.0
2009-05-06 15:10:00,68.38,68.44,68.26,68.27,200400.0,37.3899,37.4227,37.3243,37.3297,200400.0
2009-05-06 15:15:00,68.27,68.39,68.24,68.38,291800.0,37.3297,37.3954,37.3133,37.3899,291800.0
2009-05-06 15:20:00,68.39,68.46,68.21,68.23,464800.0,37.3954,37.4336,37.2969,37.3079,464800.0
2009-05-06 15:25:00,68.23,68.28,68.13,68.26,518400.0,37.3079,37.3352,37.2532,37.3243,518400.0
2009-05-06 15:30:00,68.26,68.35,68.21,68.29,437400.0,37.3243,37.3735,37.2969,37.3407,437400.0
2009-05-06 15:35:00,68.29,68.34,68.2,68.27,476000.0,37.3407,37.368,37.2915,37.3297,476000.0
2009-05-06 15:40:00,68.27,68.45,68.27,68.44,606100.0,37.3297,37.4282,37.3297,37.4227,606100.0
2009-05-06 15:45:00,68.44,68.45,68.24,68.41,558300.0,37.4227,37.4282,37.3133,37.4063,558300.0
2009-05-06 15:50:00,68.41,68.49,68.24,68.27,694700.0,37.4063,37.45,37.3133,37.3297,694700.0
2009-05-06 15:55:00,68.27,68.6,68.11,68.58,1277800.0,37.3297,37.5102,37.2423,37.4993,1277800.0
2009-05-07 09:30:00,69.0,69.04,68.55,68.81,987400.0,37.7289,37.7508,37.4828,37.625,987400.0
2009-05-07 09:35:00,68.81,68.95,68.71,68.84,516200.0,37.625,37.7016,37.5703,37.6414,516200.0
2009-05-07 09:40:00,68.84,68.92,68.73,68.89,341200.0,37.6414,37.6852,37.5813,37.6688,341200.0
2009-05-07 09:45:00,68.89,69.0,68.8,68.91,524100.0,37.6688,37.7289,37.6195,37.6797,524100.0
2009-05-07 09:50:00,68.9,69.04,68.82,68.83,606200.0,37.6742,37.7508,37.6305,37.636,606200.0
2009-05-07 09:55:00,68.83,68.91,68.66,68.77,351700.0,37.636,37.6797,37.543,37.6031,351700.0
2009-05-07 10:00:00,68.76,68.77,68.5,68.53,506200.0,37.5977,37.6031,37.4555,37.4719,506200.0
2009-05-07 10:05:00,68.53,68.54,68.0,68.03,945500.0,37.4719,37.4774,37.1821,37.1985,945500.0
2009-05-07 10:10:00,68.03,68.05,67.83,67.83,574600.0,37.1985,37.2094,37.0892,37.0892,574600.0
2009-05-07 10:15:00,67.83,67.95,67.74,67.91,516700.0,37.0892,37.1548,37.0399,37.1329,516700.0
2009-05-07 10:20:00,67.92,68.03,67.9,67.92,332800.0,37.1384,37.1985,37.1274,37.1384,332800.0
2009-05-07 10:25:00,67.92,67.92,67.63,67.81,416900.0,37.1384,37.1384,36.9798,37.0782,416900.0
2009-05-07 10:30:00,67.82,67.82,67.62,67.75,363500.0,37.0837,37.0837,36.9743,37.0454,363500.0
2009-05-07 10:35:00,67.75,67.85,67.69,67.75,363400.0,37.0454,37.1001,37.0126,37.0454,363400.0
2009-05-07 10:40:00,67.74,67.77,67.64,67.7,409800.0,37.0399,37.0563,36.9853,37.0181,409800.0
2009-05-07 10:45:00,67.7,68.12,67.69,68.1,390300.0,37.0181,37.2477,37.0126,37.2368,390300.0
2009-05-07 10:50:00,68.11,68.25,68.07,68.16,270100.0,37.2423,37.3188,37.2204,37.2696,270100.0
2009-05-07 10:55:00,68.16,68.28,68.14,68.26,294700.0,37.2696,37.3352,37.2587,37.3243,294700.0
2009-05-07 11:00:00,68.25,68.28,67.93,67.93,515400.0,37.3188,37.3352,37.1438,37.1438,515400.0
2009-05-07 11:05:00,67.93,67.94,67.76,67.87,241900.0,37.1438,37.1493,37.0509,37.111,241900.0
2009-05-07 11:10:00,67.88,68.04,67.87,68.03,337700.0,37.1165,37.204,37.111,37.1985,337700.0
2009-05-07 11:15:00,68.03,68.19,68.01,68.04,448100.0,37.1985,37.286,37.1876,37.204,448100.0
2009-05-07 11:20:00,68.03,68.04,67.89,67.96,334100.0,37.1985,37.204,37.122,37.1602,334100.0
2009-05-07 11:25:00,67.96,68.03,67.95,68.01,206400.0,37.1602,37.1985,37.1548,37.1876,206400.0
2009-05-07 11:30:00,68.0,68.02,67.99,68.01,212600.0,37.1821,37.193,37.1766,37.1876,212600.0
2009-05-07 11:35:00,68.01,68.13,68.0,68.13,187100.0,37.1876,37.2532,37.1821,37.2532,187100.0
2009-05-07 11:40:00,68.13,68.21,68.13,68.19,203500.0,37.2532,37.2969,37.2532,37.286,203500.0
2009-05-07 11:45:00,68.18,68.35,68.13,68.34,516400.0,37.2805,37.3735,37.2532,37.368,516400.0
2009-05-07 11:50:00,68.34,68.57,68.34,68.56,367100.0,37.368,37.4938,37.368,37.4883,367100.0
2009-05-07 11:55:00,68.56,68.58,68.46,68.58,266900.0,37.4883,37.4993,37.4336,37.4993,266900.0
2009-05-07 12:00:00,68.57,68.62,68.5,68.51,267300.0,37.4938,37.5211,37.4555,37.461,267300.0
2009-05-07 12:05:00,68.52,68.53,68.45,68.46,200000.0,37.4664,37.4719,37.4282,37.4336,200000.0
2009-05-07 12:10:00,68.46,68.52,68.45,68.48,126700.0,37.4336,37.4664,37.4282,37.4446,126700.0
2009-05-07 12:15:00,68.48,68.64,68.47,68.62,185300.0,37.4446,37.5321,37.4391,37.5211,185300.0
2009-05-07 12:20:00,68.62,68.71,68.6,68.64,190000.0,37.5211,37.5703,37.5102,37.5321,190000.0
2009-05-07 12:25:00,68.64,68.64,68.49,68.55,135600.0,37.5321,37.5321,37.45,37.4828,135600.0
2009-05-07 12:30:00,68.53,68.62,68.53,68.55,177500.0,37.4719,37.5211,37.4719,37.4828,177500.0
2009-05-07 12:35:00,68.54,68.68,68.52,68.66,208600.0,37.4774,37.5539,37.4664,37.543,208600.0
2009-05-07 12:40:00,68.66,68.87,68.65,68.78,313700.0,37.543,37.6578,37.5375,37.6086,313700.0
2009-05-07 12:45:00,68.78,68.8,68.65,68.65,210400.0,37.6086,37.6195,37.5375,37.5375,210400.0
2009-05-07 12:50:00,68.66,68.71,68.49,68.52,294400.0,37.543,37.5703,37.45,37.4664,294400.0
2009-05-07 12:55:00,68.52,68.56,68.46,68.47,112100.0,37.4664,37.4883,37.4336,37.4391,112100.0
2009-05-07 13:00:00,68.46,68.47,68.3,68.44,467500.0,37.4336,37.4391,37.3461,37.4227,467500.0
2009-05-07 13:05:00,68.44,68.47,68.32,68.4,267800.0,37.4227,37.4391,37.3571,37.4008,267800.0
2009-05-07 13:10:00,68.4,68.48,68.4,68.45,170300.0,37.4008,37.4446,37.4008,37.4282,170300.0
2009-05-07 13:15:00,68.45,68.47,68.31,68.33,165800.0,37.4282,37.4391,37.3516,37.3626,165800.0
2009-05-07 13:20:00,68.33,68.4,68.28,68.29,240300.0,37.3626,37.4008,37.3352,37.3407,240300.0
2009-05-07 13:25:00,68.3,68.42,68.25,68.42,250200.0,37.3461,37.4118,37.3188,37.4118,250200.0
2009-05-07 13:30:00,68.42,68.44,68.25,68.3,399800.0,37.4118,37.4227,37.3188,37.3461,399800.0
2009-05-07 13:35:00,68.3,68.34,68.17,68.24,258400.0,37.3461,37.368,37.2751,37.3133,258400.0
2009-05-07 13:40:00,68.24,68.4,68.23,68.38,396300.0,37.3133,37.4008,37.3079,37.3899,396300.0
2009-05-07 13:45:00,68.39,68.4,68.26,68.3,251500.0,37.3954,37.4008,37.3243,37.3461,251500.0
2009-05-07 13:50:00,68.3,68.4,68.29,68.37,231100.0,37.3461,37.4008,37.3407,37.3844,231100.0
2009-05-07 13:55:00,68.36,68.47,68.34,68.44,235600.0,37.379,37.4391,37.368,37.4227,235600.0
2009-05-07 14:00:00,68.42,68.53,68.42,68.49,276100.0,37.4118,37.4719,37.4118,37.45,276100.0
2009-05-07 14:05:00,68.5,68.62,68.5,68.55,374700.0,37.4555,37.5211,37.4555,37.4828,374700.0
2009-05-07 14:10:00,68.55,68.58,68.26,68.35,246200.0,37.4828,37.4993,37.3243,37.3735,246200.0
2009-05-07 14:15:00,68.35,68.46,68.31,68.37,248900.0,37.3735,37.4336,37.3516,37.3844,248900.0
2009-05-07 14:20:00,68.36,68.54,68.36,68.52,227400.0,37.379,37.4774,37.379,37.4664,227400.0
2009-05-07 14:25:00,68.51,68.7,68.51,68.7,370400.0,37.461,37.5649,37.461,37.5649,370400.0
2009-05-07 14:30:00,68.69,68.73,68.47,68.5,373100.0,37.5594,37.5813,37.4391,37.4555,373100.0
2009-05-07 14:35:00,68.5,68.54,68.31,68.32,285100.0,37.4555,37.4774,37.3516,37.3571,285100.0
2009-05-07 14:40:00,68.32,68.33,68.24,68.26,266700.0,37.3571,37.3626,37.3133,37.3243,266700.0
2009-05-07 14:45:00,68.25,68.38,68.23,68.37,307100.0,37.3188,37.3899,37.3079,37.3844,307100.0
2009-05-07 14:50:00,68.37,68.42,68.23,68.24,297500.0,37.3844,37.4118,37.3079,37.3133,297500.0
2009-05-07 14:55:00,68.25,68.37,68.21,68.36,306000.0,37.3188,37.3844,37.2969,37.379,306000.0
2009-05-07 15:00:00,68.37,68.48,68.25,68.32,397300.0,37.3844,37.4446,37.3188,37.3571,397300.0
2009-05-07 15:05:00,68.31,68.35,68.16,68.25,337300.0,37.3516,37.3735,37.2696,37.3188,337300.0
2009-05-07 15:10:00,68.24,68.43,68.2,68.42,316200.0,37.3133,37.4172,37.2915,37.4118,316200.0
2009-05-07 15:15:00,68.4,68.49,68.35,68.46,267000.0,37.4008,37.45,37.3735,37.4336,267000.0
2009-05-07 15:20:00,68.45,68.54,68.35,68.5,329000.0,37.4282,37.4774,37.3735,37.4555,329000.0
2009-05-07 15:25:00,68.5,68.65,68.49,68.63,368600.0,37.4555,37.5375,37.45,37.5266,368600.0
2009-05-07 15:30:00,68.63,68.63,68.29,68.42,596100.0,37.5266,37.5266,37.3407,37.4118,596100.0
2009-05-07 15:35:00,68.43,68.66,68.33,68.61,512300.0,37.4172,37.543,37.3626,37.5157,512300.0
2009-05-07 15:40:00,68.61,68.8,68.54,68.76,757400.0,37.5157,37.6195,37.4774,37.5977,757400.0
2009-05-07 15:45:00,68.75,68.9,68.75,68.89,654600.0,37.5922,37.6742,37.5922,37.6688,654600.0
2009-05-07 15:50:00,68.9,68.91,68.63,68.88,626500.0,37.6742,37.6797,37.5266,37.6633,626500.0
2009-05-07 15:55:00,68.88,68.98,68.72,68.84,919600.0,37.6633,37.718,37.5758,37.6414,919600.0
2009-05-08 09:30:00,69.4,69.79,69.39,69.68,848900.0,37.9476,38.1609,37.9422,38.1007,848900.0
2009-05-08 09:35:00,69.68,69.97,69.66,69.79,847500.0,38.1007,38.2593,38.0898,38.1609,847500.0
2009-05-08 09:40:00,69.79,69.97,69.72,69.97,496800.0,38.1609,38.2593,38.1226,38.2593,496800.0
2009-05-08 09:45:00,69.96,70.1,69.91,70.01,766800.0,38.2538,38.3304,38.2265,38.2812,766800.0
2009-05-08 09:50:00,70.0,70.15,69.92,70.02,601300.0,38.2757,38.3577,38.232,38.2866,601300.0
2009-05-08 09:55:00,70.02,70.11,69.87,69.88,686800.0,38.2866,38.3358,38.2046,38.2101,686800.0
2009-05-08 10:00:00,69.88,70.07,69.88,70.02,507200.0,38.2101,38.314,38.2101,38.2866,507200.0
2009-05-08 10:05:00,70.01,70.11,69.9,70.0,414900.0,38.2812,38.3358,38.221,38.2757,414900.0
2009-05-08 10:10:00,70.01,70.15,69.94,70.13,481500.0,38.2812,38.3577,38.2429,38.3468,481500.0
2009-05-08 10:15:00,70.13,70.17,69.78,69.93,621400.0,38.3468,38.3687,38.1554,38.2374,621400.0
2009-05-08 10:20:00,69.94,70.05,69.89,70.05,273500.0,38.2429,38.303,38.2156,38.303,273500.0
2009-05-08 10:25:00,70.05,70.16,70.01,70.09,392800.0,38.303,38.3632,38.2812,38.3249,392800.0
2009-05-08 10:30:00,70.09,70.3,70.03,70.29,469900.0,38.3249,38.4397,38.2921,38.4343,469900.0
2009-05-08 10:35:00,70.29,70.4,70.22,70.31,418600.0,38.4343,38.4944,38.396,38.4452,418600.0
2009-05-08 10:40:00,70.31,70.33,70.23,70.32,242300.0,38.4452,38.4561,38.4015,38.4507,242300.0
2009-05-08 10:45:00,70.33,70.39,70.32,70.37,351300.0,38.4561,38.489,38.4507,38.478,351300.0
2009-05-08 10:50:00,70.37,70.49,70.32,70.48,393600.0,38.478,38.5436,38.4507,38.5382,393600.0
2009-05-08 10:55:00,70.49,70.64,70.44,70.54,686900.0,38.5436,38.6257,38.5163,38.571,686900.0
2009-05-08 11:00:00,70.54,70.78,70.54,70.75,468300.0,38.571,38.7022,38.571,38.6858,468300.0
2009-05-08 11:05:00,70.74,70.79,70.65,70.79,262900.0,38.6803,38.7077,38.6311,38.7077,262900.0
2009-05-08 11:10:00,70.79,70.8,70.61,70.66,273400.0,38.7077,38.7131,38.6092,38.6366,273400.0
2009-05-08 11:15:00,70.66,70.77,70.57,70.64,287500.0,38.6366,38.6967,38.5874,38.6257,287500.0
2009-05-08 11:20:00,70.64,70.64,70.52,70.52,250100.0,38.6257,38.6257,38.56,38.56,250100.0
2009-05-08 11:25:00,70.51,70.53,70.32,70.4,381100.0,38.5546,38.5655,38.4507,38.4944,381100.0
2009-05-08 11:30:00,70.41,70.46,70.35,70.38,229600.0,38.4999,38.5272,38.4671,38.4835,229600.0
2009-05-08 11:35:00,70.37,70.53,70.36,70.52,286600.0,38.478,38.5655,38.4725,38.56,286600.0
2009-05-08 11:40:00,70.52,70.68,70.52,70.63,258300.0,38.56,38.6475,38.56,38.6202,258300.0
2009-05-08 11:45:00,70.62,70.73,70.59,70.63,238700.0,38.6147,38.6749,38.5983,38.6202,238700.0
2009-05-08 11:50:00,70.63,70.76,70.63,70.75,218300.0,38.6202,38.6913,38.6202,38.6858,218300.0
2009-05-08 11:55:00,70.75,70.79,70.69,70.73,267400.0,38.6858,38.7077,38.653,38.6749,267400.0
2009-05-08 12:00:00,70.73,70.78,70.69,70.77,228200.0,38.6749,38.7022,38.653,38.6967,228200.0
2009-05-08 12:05:00,70.77,70.85,70.72,70.72,400700.0,38.6967,38.7405,38.6694,38.6694,400700.0
2009-05-08 12:10:00,70.73,70.84,70.71,70.82,217300.0,38.6749,38.735,38.6639,38.7241,217300.0
2009-05-08 12:15:00,70.82,70.99,70.82,70.98,480300.0,38.7241,38.817,38.7241,38.8116,480300.0
2009-05-08 12:20:00,70.97,71.0,70.86,70.9,296300.0,38.8061,38.8225,38.7459,38.7678,296300.0
2009-05-08 12:25:00,70.9,70.9,70.66,70.66,306500.0,38.7678,38.7678,38.6366,38.6366,306500.0
2009-05-08 12:30:00,70.67,70.7,70.61,70.66,365900.0,38.6421,38.6585,38.6092,38.6366,365900.0
2009-05-08 12:35:00,70.66,70.81,70.65,70.79,233400.0,38.6366,38.7186,38.6311,38.7077,233400.0
2009-05-08 12:40:00,70.79,70.85,70.77,70.85,238900.0,38.7077,38.7405,38.6967,38.7405,238900.0
2009-05-08 12:45:00,70.85,70.86,70.6,70.6,267200.0,38.7405,38.7459,38.6038,38.6038,267200.0
2009-05-08 12:50:00,70.6,70.64,70.57,70.62,214700.0,38.6038,38.6257,38.5874,38.6147,214700.0
2009-05-08 12:55:00,70.63,70.83,70.62,70.75,368100.0,38.6202,38.7295,38.6147,38.6858,368100.0
2009-05-08 13:00:00,70.76,70.77,70.68,70.73,287000.0,38.6913,38.6967,38.6475,38.6749,287000.0
2009-05-08 13:05:00,70.72,70.73,70.62,70.66,199600.0,38.6694,38.6749,38.6147,38.6366,199600.0
2009-05-08 13:10:00,70.67,70.73,70.61,70.7,173000.0,38.6421,38.6749,38.6092,38.6585,173000.0
2009-05-08 13:15:00,70.7,70.7,70.57,70.63,270800.0,38.6585,38.6585,38.5874,38.6202,270800.0
2009-05-08 13:20:00,70.63,70.71,70.59,70.6,381600.0,38.6202,38.6639,38.5983,38.6038,381600.0
2009-05-08 13:25:00,70.61,70.63,70.57,70.57,266700.0,38.6092,38.6202,38.5874,38.5874,266700.0
2009-05-08 13:30:00,70.58,70.58,70.44,70.48,247200.0,38.5928,38.5928,38.5163,38.5382,247200.0
2009-05-08 13:35:00,70.48,70.57,70.48,70.57,199000.0,38.5382,38.5874,38.5382,38.5874,199000.0
2009-05-08 13:40:00,70.57,70.62,70.54,70.61,138800.0,38.5874,38.6147,38.571,38.6092,138800.0
2009-05-08 13:45:00,70.61,70.77,70.56,70.76,311300.0,38.6092,38.6967,38.5819,38.6913,311300.0
2009-05-08 13:50:00,70.76,70.78,70.63,70.63,221300.0,38.6913,38.7022,38.6202,38.6202,221300.0
2009-05-08 13:55:00,70.64,70.69,70.57,70.65,237400.0,38.6257,38.653,38.5874,38.6311,237400.0
2009-05-08 14:00:00,70.65,70.71,70.63,70.68,239500.0,38.6311,38.6639,38.6202,38.6475,239500.0
2009-05-08 14:05:00,70.66,70.75,70.6,70.74,299300.0,38.6366,38.6858,38.6038,38.6803,299300.0
2009-05-08 14:10:00,70.73,70.84,70.72,70.73,449100.0,38.6749,38.735,38.6694,38.6749,449100.0
2009-05-08 14:15:00,70.73,70.85,70.72,70.81,516600.0,38.6749,38.7405,38.6694,38.7186,516600.0
2009-05-08 14:20:00,70.82,70.93,70.81,70.91,338900.0,38.7241,38.7842,38.7186,38.7733,338900.0
2009-05-08 14:25:00,70.9,70.96,70.84,70.88,429200.0,38.7678,38.8006,38.735,38.7569,429200.0
2009-05-08 14:30:00,70.88,71.0,70.87,70.95,403700.0,38.7569,38.8225,38.7514,38.7952,403700.0
2009-05-08 14:35:00,70.94,71.0,70.9,70.99,474900.0,38.7897,38.8225,38.7678,38.817,474900.0
2009-05-08 14:40:00,71.0,71.02,70.9,71.02,464400.0,38.8225,38.8334,38.7678,38.8334,464400.0
2009-05-08 14:45:00,71.02,71.2,70.99,71.19,569000.0,38.8334,38.9319,38.817,38.9264,569000.0
2009-05-08 14:50:00,71.19,71.23,71.05,71.11,489100.0,38.9264,38.9483,38.8498,38.8826,489100.0
2009-05-08 14:55:00,71.11,71.18,71.1,71.14,243500.0,38.8826,38.9209,38.8772,38.899,243500.0
2009-05-08 15:00:00,71.14,71.18,71.05,71.09,293200.0,38.899,38.9209,38.8498,38.8717,293200.0
2009-05-08 15:05:00,71.09,71.12,70.96,71.11,316600.0,38.8717,38.8881,38.8006,38.8826,316600.0
2009-05-08 15:10:00,71.11,71.15,70.99,70.99,341400.0,38.8826,38.9045,38.817,38.817,341400.0
2009-05-08 15:15:00,70.99,71.07,70.87,70.89,507800.0,38.817,38.8608,38.7514,38.7623,507800.0
2009-05-08 15:20:00,70.88,71.05,70.88,71.04,553000.0,38.7569,38.8498,38.7569,38.8444,553000.0
2009-05-08 15:25:00,71.04,71.1,70.81,70.82,269000.0,38.8444,38.8772,38.7186,38.7241,269000.0
2009-05-08 15:30:00,70.82,70.94,70.74,70.84,432000.0,38.7241,38.7897,38.6803,38.735,432000.0
2009-05-08 15:35:00,70.81,70.82,70.58,70.61,510300.0,38.7186,38.7241,38.5928,38.6092,510300.0
2009-05-08 15:40:00,70.6,70.88,70.59,70.88,659900.0,38.6038,38.7569,38.5983,38.7569,659900.0
2009-05-08 15:45:00,70.87,70.9,70.66,70.7,710800.0,38.7514,38.7678,38.6366,38.6585,710800.0
2009-05-08 15:50:00,70.7,70.72,70.41,70.56,963200.0,38.6585,38.6694,38.4999,38.5819,963200.0
2009-05-08 15:55:00,70.56,70.86,70.52,70.85,1526500.0,38.5819,38.7459,38.56,38.7405,1526500.0
2009-05-11 09:30:00,69.32,69.6,69.18,69.59,529100.0,38.1337,38.2877,38.0567,38.2822,529100.0
2009-05-11 09:35:00,69.59,69.64,69.16,69.28,502800.0,38.2822,38.3097,38.0457,38.1117,502800.0
2009-05-11 09:40:00,69.27,69.31,69.13,69.24,348400.0,38.1062,38.1282,38.0292,38.0897,348400.0
2009-05-11 09:45:00,69.24,69.24,69.01,69.01,358300.0,38.0897,38.0897,37.9632,37.9632,358300.0
2009-05-11 09:50:00,69.01,69.13,69.0,69.02,279500.0,37.9632,38.0292,37.9577,37.9687,279500.0
2009-05-11 09:55:00,69.03,69.12,69.0,69.04,301400.0,37.9742,38.0237,37.9577,37.9797,301400.0
2009-05-11 10:00:00,69.05,69.2,68.92,69.05,463500.0,37.9852,38.0677,37.9137,37.9852,463500.0
2009-05-11 10:05:00,69.05,69.23,69.03,69.17,391500.0,37.9852,38.0842,37.9742,38.0512,391500.0
2009-05-11 10:10:00,69.17,69.42,69.11,69.28,384300.0,38.0512,38.1887,38.0182,38.1117,384300.0
2009-05-11 10:15:00,69.28,69.28,69.14,69.25,373900.0,38.1117,38.1117,38.0347,38.0952,373900.0
2009-05-11 10:20:00,69.25,69.43,69.23,69.34,404700.0,38.0952,38.1942,38.0842,38.1447,404700.0
2009-05-11 10:25:00,69.34,69.4,69.18,69.2,316300.0,38.1447,38.1777,38.0567,38.0677,316300.0
2009-05-11 10:30:00,69.19,69.22,69.07,69.13,340000.0,38.0622,38.0787,37.9962,38.0292,340000.0
2009-05-11 10:35:00,69.13,69.25,69.09,69.21,182200.0,38.0292,38.0952,38.0072,38.0732,182200.0
2009-05-11 10:40:00,69.21,69.39,69.18,69.33,280300.0,38.0732,38.1722,38.0567,38.1392,280300.0
2009-05-11 10:45:00,69.33,69.34,69.22,69.24,187800.0,38.1392,38.1447,38.0787,38.0897,187800.0
2009-05-11 10:50:00,69.23,69.29,69.17,69.22,206100.0,38.0842,38.1172,38.0512,38.0787,206100.0
2009-05-11 10:55:00,69.22,69.35,69.21,69.32,259000.0,38.0787,38.1502,38.0732,38.1337,259000.0
2009-05-11 11:00:00,69.32,69.38,69.24,69.25,283500.0,38.1337,38.1667,38.0897,38.0952,283500.0
2009-05-11 11:05:00,69.25,69.28,69.1,69.1,208000.0,38.0952,38.1117,38.0127,38.0127,208000.0
2009-05-11 11:10:00,69.11,69.19,69.1,69.15,146400.0,38.0182,38.0622,38.0127,38.0402,146400.0
2009-05-11 11:15:00,69.14,69.28,69.14,69.17,128400.0,38.0347,38.1117,38.0347,38.0512,128400.0
2009-05-11 11:20:00,69.17,69.2,69.1,69.1,126100.0,38.0512,38.0677,38.0127,38.0127,126100.0
2009-05-11 11:25:00,69.1,69.18,69.09,69.12,137000.0,38.0127,38.0567,38.0072,38.0237,137000.0
2009-05-11 11:30:00,69.12,69.23,69.05,69.08,282100.0,38.0237,38.0842,37.9852,38.0017,282100.0
2009-05-11 11:35:00,69.08,69.14,69.04,69.08,194800.0,38.0017,38.0347,37.9797,38.0017,194800.0
2009-05-11 11:40:00,69.07,69.09,68.99,69.06,254300.0,37.9962,38.0072,37.9522,37.9907,254300.0
2009-05-11 11:45:00,69.05,69.06,69.0,69.05,147800.0,37.9852,37.9907,37.9577,37.9852,147800.0
2009-05-11 11:50:00,69.06,69.13,69.02,69.05,247000.0,37.9907,38.0292,37.9687,37.9852,247000.0
2009-05-11 11:55:00,69.05,69.07,68.96,68.98,253600.0,37.9852,37.9962,37.9357,37.9467,253600.0
2009-05-11 12:00:00,68.97,69.0,68.88,68.96,230700.0,37.9412,37.9577,37.8917,37.9357,230700.0
2009-05-11 12:05:00,68.96,69.01,68.88,68.89,200900.0,37.9357,37.9632,37.8917,37.8972,200900.0
2009-05-11 12:10:00,68.89,68.97,68.84,68.94,288900.0,37.8972,37.9412,37.8696,37.9247,288900.0
2009-05-11 12:15:00,68.94,69.05,68.91,69.05,146300.0,37.9247,37.9852,37.9082,37.9852,146300.0
2009-05-11 12:20:00,69.05,69.1,68.96,69.02,145200.0,37.9852,38.0127,37.9357,37.9687,145200.0
2009-05-11 12:25:00,69.02,69.18,69.01,69.13,108000.0,37.9687,38.0567,37.9632,38.0292,108000.0
2009-05-11 12:30:00,69.12,69.18,69.1,69.13,97400.0,38.0237,38.0567,38.0127,38.0292,97400.0
2009-05-11 12:35:00,69.14,69.27,69.12,69.19,178400.0,38.0347,38.1062,38.0237,38.0622,178400.0
2009-05-11 12:40:00,69.18,69.23,69.13,69.18,176900.0,38.0567,38.0842,38.0292,38.0567,176900.0
2009-05-11 12:45:00,69.19,69.21,69.08,69.1,157800.0,38.0622,38.0732,38.0017,38.0127,157800.0
2009-05-11 12:50:00,69.1,69.16,69.03,69.04,149200.0,38.0127,38.0457,37.9742,37.9797,149200.0
2009-05-11 12:55:00,69.05,69.18,69.03,69.07,118300.0,37.9852,38.0567,37.9742,37.9962,118300.0
2009-05-11 13:00:00,69.07,69.08,68.98,69.02,110300.0,37.9962,38.0017,37.9467,37.9687,110300.0
2009-05-11 13:05:00,69.02,69.14,68.98,69.06,154100.0,37.9687,38.0347,37.9467,37.9907,154100.0
2009-05-11 13:10:00,69.06,69.16,69.03,69.16,115100.0,37.9907,38.0457,37.9742,38.0457,115100.0
2009-05-11 13:15:00,69.16,69.17,69.11,69.16,96900.0,38.0457,38.0512,38.0182,38.0457,96900.0
2009-05-11 13:20:00,69.17,69.23,69.14,69.17,204900.0,38.0512,38.0842,38.0347,38.0512,204900.0
2009-05-11 13:25:00,69.16,69.3,69.12,69.3,198100.0,38.0457,38.1227,38.0237,38.1227,198100.0
2009-05-11 13:30:00,69.29,69.29,69.21,69.28,176600.0,38.1172,38.1172,38.0732,38.1117,176600.0
2009-05-11 13:35:00,69.28,69.38,69.24,69.32,353900.0,38.1117,38.1667,38.0897,38.1337,353900.0
2009-05-11 13:40:00,69.33,69.38,69.28,69.29,246000.0,38.1392,38.1667,38.1117,38.1172,246000.0
2009-05-11 13:45:00,69.29,69.41,69.28,69.36,237000.0,38.1172,38.1832,38.1117,38.1557,237000.0
2009-05-11 13:50:00,69.36,69.41,69.34,69.38,159200.0,38.1557,38.1832,38.1447,38.1667,159200.0
2009-05-11 13:55:00,69.38,69.39,69.31,69.35,163000.0,38.1667,38.1722,38.1282,38.1502,163000.0
2009-05-11 14:00:00,69.34,69.39,69.22,69.27,309200.0,38.1447,38.1722,38.0787,38.1062,309200.0
2009-05-11 14:05:00,69.28,69.37,69.21,69.36,122900.0,38.1117,38.1612,38.0732,38.1557,122900.0
2009-05-11 14:10:00,69.36,69.46,69.35,69.41,234400.0,38.1557,38.2107,38.1502,38.1832,234400.0
2009-05-11 14:15:00,69.41,69.49,69.37,69.44,324000.0,38.1832,38.2272,38.1612,38.1997,324000.0
2009-05-11 14:20:00,69.45,69.49,69.38,69.47,294800.0,38.2052,38.2272,38.1667,38.2162,294800.0
2009-05-11 14:25:00,69.47,69.54,69.42,69.48,335100.0,38.2162,38.2547,38.1887,38.2217,335100.0
2009-05-11 14:30:00,69.47,69.56,69.38,69.53,380200.0,38.2162,38.2657,38.1667,38.2492,380200.0
2009-05-11 14:35:00,69.53,69.61,69.41,69.44,306900.0,38.2492,38.2932,38.1832,38.1997,306900.0
2009-05-11 14:40:00,69.45,69.54,69.37,69.51,229500.0,38.2052,38.2547,38.1612,38.2382,229500.0
2009-05-11 14:45:00,69.52,69.58,69.48,69.52,300400.0,38.2437,38.2767,38.2217,38.2437,300400.0
2009-05-11 14:50:00,69.53,69.56,69.47,69.5,162500.0,38.2492,38.2657,38.2162,38.2327,162500.0
2009-05-11 14:55:00,69.49,69.52,69.43,69.47,159500.0,38.2272,38.2437,38.1942,38.2162,159500.0
2009-05-11 15:00:00,69.47,69.54,69.26,69.28,363000.0,38.2162,38.2547,38.1007,38.1117,363000.0
2009-05-11 15:05:00,69.28,69.37,69.22,69.29,191800.0,38.1117,38.1612,38.0787,38.1172,191800.0
2009-05-11 15:10:00,69.29,69.37,69.28,69.35,192000.0,38.1172,38.1612,38.1117,38.1502,192000.0
2009-05-11 15:15:00,69.35,69.47,69.29,69.33,280600.0,38.1502,38.2162,38.1172,38.1392,280600.0
2009-05-11 15:20:00,69.33,69.37,69.12,69.2,357000.0,38.1392,38.1612,38.0237,38.0677,357000.0
2009-05-11 15:25:00,69.2,69.27,69.17,69.22,232700.0,38.0677,38.1062,38.0512,38.0787,232700.0
2009-05-11 15:30:00,69.21,69.21,69.11,69.13,199900.0,38.0732,38.0732,38.0182,38.0292,199900.0
2009-05-11 15:35:00,69.13,69.23,69.11,69.18,230400.0,38.0292,38.0842,38.0182,38.0567,230400.0
2009-05-11 15:40:00,69.18,69.3,69.15,69.24,336000.0,38.0567,38.1227,38.0402,38.0897,336000.0
2009-05-11 15:45:00,69.24,69.48,69.21,69.48,736000.0,38.0897,38.2217,38.0732,38.2217,736000.0
2009-05-11 15:50:00,69.48,69.6,69.37,69.5,636000.0,38.2217,38.2877,38.1612,38.2327,636000.0
2009-05-11 15:55:00,69.51,69.54,69.19,69.27,1037900.0,38.2382,38.2547,38.0622,38.1062,1037900.0
2009-05-12 09:30:00,69.82,70.33,69.77,70.17,692100.0,38.4088,38.6893,38.3813,38.6013,692100.0
2009-05-12 09:35:00,70.19,70.2,69.86,69.92,457600.0,38.6123,38.6178,38.4308,38.4638,457600.0
2009-05-12 09:40:00,69.92,69.92,69.6,69.61,466400.0,38.4638,38.4638,38.2877,38.2932,466400.0
2009-05-12 09:45:00,69.63,69.84,69.55,69.84,364100.0,38.3042,38.4198,38.2602,38.4198,364100.0
2009-05-12 09:50:00,69.84,69.98,69.76,69.85,404500.0,38.4198,38.4968,38.3757,38.4253,404500.0
2009-05-12 09:55:00,69.84,69.85,69.71,69.77,218000.0,38.4198,38.4253,38.3482,38.3813,218000.0
2009-05-12 10:00:00,69.77,70.0,69.72,69.97,669500.0,38.3813,38.5078,38.3537,38.4913,669500.0
2009-05-12 10:05:00,69.98,69.98,69.86,69.9,286700.0,38.4968,38.4968,38.4308,38.4528,286700.0
2009-05-12 10:10:00,69.9,70.0,69.85,69.92,385600.0,38.4528,38.5078,38.4253,38.4638,385600.0
2009-05-12 10:15:00,69.92,70.02,69.86,69.97,315200.0,38.4638,38.5188,38.4308,38.4913,315200.0
2009-05-12 10:20:00,69.97,70.0,69.92,69.94,302100.0,38.4913,38.5078,38.4638,38.4748,302100.0
2009-05-12 10:25:00,69.94,70.01,69.91,69.99,326000.0,38.4748,38.5133,38.4583,38.5023,326000.0
2009-05-12 10:30:00,69.99,70.07,69.94,70.02,322500.0,38.5023,38.5463,38.4748,38.5188,322500.0
2009-05-12 10:35:00,70.01,70.17,70.0,70.1,316000.0,38.5133,38.6013,38.5078,38.5628,316000.0
2009-05-12 10:40:00,70.11,70.18,70.05,70.13,563800.0,38.5683,38.6068,38.5353,38.5793,563800.0
2009-05-12 10:45:00,70.13,70.19,70.09,70.16,441200.0,38.5793,38.6123,38.5573,38.5958,441200.0
2009-05-12 10:50:00,70.16,70.17,70.11,70.14,265400.0,38.5958,38.6013,38.5683,38.5848,265400.0
2009-05-12 10:55:00,70.13,70.31,70.12,70.3,468600.0,38.5793,38.6783,38.5738,38.6728,468600.0
2009-05-12 11:00:00,70.3,70.49,70.27,70.49,520700.0,38.6728,38.7773,38.6563,38.7773,520700.0
2009-05-12 11:05:00,70.48,70.49,70.33,70.37,301700.0,38.7718,38.7773,38.6893,38.7113,301700.0
2009-05-12 11:10:00,70.36,70.42,70.32,70.42,488700.0,38.7058,38.7388,38.6838,38.7388,488700.0
2009-05-12 11:15:00,70.42,70.42,70.14,70.3,369500.0,38.7388,38.7388,38.5848,38.6728,369500.0
2009-05-12 11:20:00,70.31,70.33,70.2,70.26,200900.0,38.6783,38.6893,38.6178,38.6508,200900.0
2009-05-12 11:25:00,70.26,70.34,70.22,70.28,217500.0,38.6508,38.6948,38.6288,38.6618,217500.0
2009-05-12 11:30:00,70.27,70.35,70.22,70.3,192200.0,38.6563,38.7003,38.6288,38.6728,192200.0
2009-05-12 11:35:00,70.31,70.39,70.3,70.34,206100.0,38.6783,38.7223,38.6728,38.6948,206100.0
2009-05-12 11:40:00,70.33,70.36,70.26,70.31,97300.0,38.6893,38.7058,38.6508,38.6783,97300.0
2009-05-12 11:45:00,70.3,70.31,70.18,70.18,146300.0,38.6728,38.6783,38.6068,38.6068,146300.0
2009-05-12 11:50:00,70.17,70.25,70.13,70.2,186000.0,38.6013,38.6453,38.5793,38.6178,186000.0
2009-05-12 11:55:00,70.2,70.27,70.15,70.27,175400.0,38.6178,38.6563,38.5903,38.6563,175400.0
2009-05-12 12:00:00,70.26,70.45,70.25,70.45,223000.0,38.6508,38.7553,38.6453,38.7553,223000.0
2009-05-12 12:05:00,70.44,70.45,70.26,70.27,228200.0,38.7498,38.7553,38.6508,38.6563,228200.0
2009-05-12 12:10:00,70.27,70.28,70.17,70.22,264400.0,38.6563,38.6618,38.6013,38.6288,264400.0
2009-05-12 12:15:00,70.22,70.23,69.98,70.11,367700.0,38.6288,38.6343,38.4968,38.5683,367700.0
2009-05-12 12:20:00,70.11,70.11,70.01,70.02,228100.0,38.5683,38.5683,38.5133,38.5188,228100.0
2009-05-12 12:25:00,70.03,70.21,70.02,70.19,197600.0,38.5243,38.6233,38.5188,38.6123,197600.0
2009-05-12 12:30:00,70.19,70.2,70.08,70.09,120700.0,38.6123,38.6178,38.5518,38.5573,120700.0
2009-05-12 12:35:00,70.09,70.14,70.03,70.12,118000.0,38.5573,38.5848,38.5243,38.5738,118000.0
2009-05-12 12:40:00,70.12,70.16,70.07,70.07,134400.0,38.5738,38.5958,38.5463,38.5463,134400.0
2009-05-12 12:45:00,70.08,70.22,70.08,70.17,188600.0,38.5518,38.6288,38.5518,38.6013,188600.0
2009-05-12 12:50:00,70.17,70.18,70.1,70.13,99200.0,38.6013,38.6068,38.5628,38.5793,99200.0
2009-05-12 12:55:00,70.13,70.14,69.98,70.0,119700.0,38.5793,38.5848,38.4968,38.5078,119700.0
2009-05-12 13:00:00,70.0,70.15,70.0,70.14,119100.0,38.5078,38.5903,38.5078,38.5848,119100.0
2009-05-12 13:05:00,70.15,70.19,70.1,70.15,154900.0,38.5903,38.6123,38.5628,38.5903,154900.0
2009-05-12 13:10:00,70.16,70.23,70.09,70.18,326100.0,38.5958,38.6343,38.5573,38.6068,326100.0
2009-05-12 13:15:00,70.17,70.28,70.16,70.22,201400.0,38.6013,38.6618,38.5958,38.6288,201400.0
2009-05-12 13:20:00,70.25,70.39,70.24,70.34,222400.0,38.6453,38.7223,38.6398,38.6948,222400.0
2009-05-12 13:25:00,70.34,70.46,70.31,70.45,234800.0,38.6948,38.7608,38.6783,38.7553,234800.0
2009-05-12 13:30:00,70.44,70.45,70.38,70.4,154200.0,38.7498,38.7553,38.7168,38.7278,154200.0
2009-05-12 13:35:00,70.4,70.55,70.4,70.5,330100.0,38.7278,38.8103,38.7278,38.7828,330100.0
2009-05-12 13:40:00,70.5,70.52,70.42,70.47,168600.0,38.7828,38.7938,38.7388,38.7663,168600.0
2009-05-12 13:45:00,70.46,70.53,70.42,70.52,148400.0,38.7608,38.7993,38.7388,38.7938,148400.0
2009-05-12 13:50:00,70.53,70.53,70.48,70.49,138000.0,38.7993,38.7993,38.7718,38.7773,138000.0
2009-05-12 13:55:00,70.49,70.49,70.31,70.33,160400.0,38.7773,38.7773,38.6783,38.6893,160400.0
2009-05-12 14:00:00,70.33,70.43,70.28,70.4,211400.0,38.6893,38.7443,38.6618,38.7278,211400.0
2009-05-12 14:05:00,70.4,70.5,70.36,70.45,241700.0,38.7278,38.7828,38.7058,38.7553,241700.0
2009-05-12 14:10:00,70.44,70.48,70.37,70.39,211800.0,38.7498,38.7718,38.7113,38.7223,211800.0
2009-05-12 14:15:00,70.4,70.46,70.4,70.45,223400.0,38.7278,38.7608,38.7278,38.7553,223400.0
2009-05-12 14:20:00,70.44,70.48,70.32,70.34,308600.0,38.7498,38.7718,38.6838,38.6948,308600.0
2009-05-12 14:25:00,70.34,70.36,70.25,70.34,206500.0,38.6948,38.7058,38.6453,38.6948,206500.0
2009-05-12 14:30:00,70.35,70.37,70.29,70.36,204500.0,38.7003,38.7113,38.6673,38.7058,204500.0
2009-05-12 14:35:00,70.33,70.5,70.33,70.49,205600.0,38.6893,38.7828,38.6893,38.7773,205600.0
2009-05-12 14:40:00,70.5,70.61,70.47,70.59,434600.0,38.7828,38.8433,38.7663,38.8323,434600.0
2009-05-12 14:45:00,70.59,70.65,70.46,70.62,433500.0,38.8323,38.8653,38.7608,38.8488,433500.0
2009-05-12 14:50:00,70.62,70.74,70.61,70.62,304800.0,38.8488,38.9149,38.8433,38.8488,304800.0
2009-05-12 14:55:00,70.62,70.79,70.61,70.77,429000.0,38.8488,38.9424,38.8433,38.9314,429000.0
2009-05-12 15:00:00,70.77,70.95,70.73,70.78,565200.0,38.9314,39.0304,38.9094,38.9369,565200.0
2009-05-12 15:05:00,70.78,70.84,70.72,70.81,330400.0,38.9369,38.9699,38.9039,38.9534,330400.0
2009-05-12 15:10:00,70.82,70.84,70.74,70.84,366700.0,38.9589,38.9699,38.9149,38.9699,366700.0
2009-05-12 15:15:00,70.83,70.87,70.76,70.81,373800.0,38.9644,38.9864,38.9259,38.9534,373800.0
2009-05-12 15:20:00,70.81,70.97,70.75,70.95,483000.0,38.9534,39.0414,38.9204,39.0304,483000.0
2009-05-12 15:25:00,70.95,71.15,70.91,71.13,837600.0,39.0304,39.1404,39.0084,39.1294,837600.0
2009-05-12 15:30:00,71.13,71.2,70.94,71.05,755200.0,39.1294,39.1679,39.0249,39.0854,755200.0
2009-05-12 15:35:00,71.05,71.15,71.02,71.04,483200.0,39.0854,39.1404,39.0689,39.0799,483200.0
2009-05-12 15:40:00,71.03,71.1,70.91,70.96,603400.0,39.0744,39.1129,39.0084,39.0359,603400.0
2009-05-12 15:45:00,70.95,71.03,70.88,70.96,671400.0,39.0304,39.0744,38.9919,39.0359,671400.0
2009-05-12 15:50:00,70.96,70.99,70.78,70.8,528900.0,39.0359,39.0524,38.9369,38.9479,528900.0
2009-05-12 15:55:00,70.8,70.82,70.62,70.79,1088800.0,38.9479,38.9589,38.8488,38.9424,1088800.0
2009-05-13 09:30:00,69.97,70.14,69.73,69.79,565400.0,38.4913,38.5848,38.3592,38.3923,565400.0
2009-05-13 09:35:00,69.78,69.81,69.43,69.54,619500.0,38.3868,38.4033,38.1942,38.2547,619500.0
2009-05-13 09:40:00,69.54,69.77,69.44,69.71,438300.0,38.2547,38.3813,38.1997,38.3482,438300.0
2009-05-13 09:45:00,69.72,69.72,69.53,69.54,526700.0,38.3537,38.3537,38.2492,38.2547,526700.0
2009-05-13 09:50:00,69.52,69.75,69.5,69.71,289800.0,38.2437,38.3702,38.2327,38.3482,289800.0
2009-05-13 09:55:00,69.69,69.78,69.67,69.69,287300.0,38.3372,38.3868,38.3262,38.3372,287300.0
2009-05-13 10:00:00,69.7,69.7,69.51,69.64,232400.0,38.3427,38.3427,38.2382,38.3097,232400.0
2009-05-13 10:05:00,69.63,69.84,69.62,69.79,343400.0,38.3042,38.4198,38.2987,38.3923,343400.0
2009-05-13 10:10:00,69.79,69.98,69.78,69.89,393400.0,38.3923,38.4968,38.3868,38.4473,393400.0
2009-05-13 10:15:00,69.9,70.08,69.85,69.91,452600.0,38.4528,38.5518,38.4253,38.4583,452600.0
2009-05-13 10:20:00,69.9,69.98,69.84,69.95,279300.0,38.4528,38.4968,38.4198,38.4803,279300.0
2009-05-13 10:25:00,69.95,70.16,69.86,70.16,294600.0,38.4803,38.5958,38.4308,38.5958,294600.0
2009-05-13 10:30:00,70.08,70.52,69.94,70.51,1161100.0,38.5518,38.7938,38.4748,38.7883,1161100.0
2009-05-13 10:35:00,70.51,70.57,70.34,70.38,530600.0,38.7883,38.8213,38.6948,38.7168,530600.0
2009-05-13 10:40:00,70.38,70.43,70.2,70.22,414800.0,38.7168,38.7443,38.6178,38.6288,414800.0
2009-05-13 10:45:00,70.21,70.27,70.01,70.26,314800.0,38.6233,38.6563,38.5133,38.6508,314800.0
2009-05-13 10:50:00,70.26,70.26,70.08,70.17,245500.0,38.6508,38.6508,38.5518,38.6013,245500.0
2009-05-13 10:55:00,70.17,70.2,70.01,70.01,175300.0,38.6013,38.6178,38.5133,38.5133,175300.0
2009-05-13 11:00:00,70.03,70.1,69.89,70.04,243800.0,38.5243,38.5628,38.4473,38.5298,243800.0
2009-05-13 11:05:00,70.03,70.13,69.96,70.07,219400.0,38.5243,38.5793,38.4858,38.5463,219400.0
2009-05-13 11:10:00,70.06,70.28,70.06,70.21,240000.0,38.5408,38.6618,38.5408,38.6233,240000.0
2009-05-13 11:15:00,70.21,70.27,70.12,70.22,162000.0,38.6233,38.6563,38.5738,38.6288,162000.0
2009-05-13 11:20:00,70.22,70.27,70.16,70.17,130800.0,38.6288,38.6563,38.5958,38.6013,130800.0
2009-05-13 11:25:00,70.17,70.18,70.02,70.03,132500.0,38.6013,38.6068,38.5188,38.5243,132500.0
2009-05-13 11:30:00,70.03,70.08,69.93,70.08,293600.0,38.5243,38.5518,38.4693,38.5518,293600.0
2009-05-13 11:35:00,70.07,70.14,69.86,69.91,280400.0,38.5463,38.5848,38.4308,38.4583,280400.0
2009-05-13 11:40:00,69.9,69.97,69.83,69.89,227900.0,38.4528,38.4913,38.4143,38.4473,227900.0
2009-05-13 11:45:00,69.88,69.96,69.84,69.93,95300.0,38.4418,38.4858,38.4198,38.4693,95300.0
2009-05-13 11:50:00,69.92,70.06,69.92,70.04,123600.0,38.4638,38.5408,38.4638,38.5298,123600.0
2009-05-13 11:55:00,70.06,70.08,69.98,70.06,202700.0,38.5408,38.5518,38.4968,38.5408,202700.0
2009-05-13 12:00:00,70.06,70.19,70.03,70.18,213100.0,38.5408,38.6123,38.5243,38.6068,213100.0
2009-05-13 12:05:00,70.18,70.22,70.13,70.22,173600.0,38.6068,38.6288,38.5793,38.6288,173600.0
2009-05-13 12:10:00,70.21,70.44,70.21,70.4,315700.0,38.6233,38.7498,38.6233,38.7278,315700.0
2009-05-13 12:15:00,70.4,70.41,70.31,70.33,162300.0,38.7278,38.7333,38.6783,38.6893,162300.0
2009-05-13 12:20:00,70.33,70.35,70.25,70.34,133700.0,38.6893,38.7003,38.6453,38.6948,133700.0
2009-05-13 12:25:00,70.33,70.33,70.26,70.32,151600.0,38.6893,38.6893,38.6508,38.6838,151600.0
2009-05-13 12:30:00,70.32,70.32,70.18,70.22,149400.0,38.6838,38.6838,38.6068,38.6288,149400.0
2009-05-13 12:35:00,70.22,70.23,70.13,70.18,108900.0,38.6288,38.6343,38.5793,38.6068,108900.0
2009-05-13 12:40:00,70.18,70.21,70.13,70.19,123300.0,38.6068,38.6233,38.5793,38.6123,123300.0
2009-05-13 12:45:00,70.18,70.18,70.03,70.06,108600.0,38.6068,38.6068,38.5243,38.5408,108600.0
2009-05-13 12:50:00,70.06,70.07,69.95,69.97,137900.0,38.5408,38.5463,38.4803,38.4913,137900.0
2009-05-13 12:55:00,69.96,69.97,69.78,69.78,232200.0,38.4858,38.4913,38.3868,38.3868,232200.0
2009-05-13 13:00:00,69.8,69.93,69.72,69.92,241900.0,38.3978,38.4693,38.3537,38.4638,241900.0
2009-05-13 13:05:00,69.92,69.93,69.65,69.68,229600.0,38.4638,38.4693,38.3152,38.3317,229600.0
2009-05-13 13:10:00,69.69,69.7,69.54,69.57,222400.0,38.3372,38.3427,38.2547,38.2712,222400.0
2009-05-13 13:15:00,69.58,69.62,69.55,69.57,237200.0,38.2767,38.2987,38.2602,38.2712,237200.0
2009-05-13 13:20:00,69.57,69.71,69.57,69.71,171000.0,38.2712,38.3482,38.2712,38.3482,171000.0
2009-05-13 13:25:00,69.69,69.71,69.57,69.67,228200.0,38.3372,38.3482,38.2712,38.3262,228200.0
2009-05-13 13:30:00,69.68,69.69,69.54,69.63,230000.0,38.3317,38.3372,38.2547,38.3042,230000.0
2009-05-13 13:35:00,69.64,69.69,69.56,69.68,236300.0,38.3097,38.3372,38.2657,38.3317,236300.0
2009-05-13 13:40:00,69.68,69.75,69.59,69.61,215300.0,38.3317,38.3702,38.2822,38.2932,215300.0
2009-05-13 13:45:00,69.61,69.7,69.56,69.68,100800.0,38.2932,38.3427,38.2657,38.3317,100800.0
2009-05-13 13:50:00,69.68,69.8,69.67,69.77,272800.0,38.3317,38.3978,38.3262,38.3813,272800.0
2009-05-13 13:55:00,69.76,69.95,69.68,69.9,236300.0,38.3757,38.4803,38.3317,38.4528,236300.0
2009-05-13 14:00:00,69.9,69.92,69.72,69.75,191500.0,38.4528,38.4638,38.3537,38.3702,191500.0
2009-05-13 14:05:00,69.76,69.79,69.71,69.72,165900.0,38.3757,38.3923,38.3482,38.3537,165900.0
2009-05-13 14:10:00,69.72,69.76,69.59,69.69,375400.0,38.3537,38.3757,38.2822,38.3372,375400.0
2009-05-13 14:15:00,69.7,69.72,69.53,69.53,167100.0,38.3427,38.3537,38.2492,38.2492,167100.0
2009-05-13 14:20:00,69.54,69.64,69.52,69.59,203500.0,38.2547,38.3097,38.2437,38.2822,203500.0
2009-05-13 14:25:00,69.6,69.71,69.58,69.69,179600.0,38.2877,38.3482,38.2767,38.3372,179600.0
2009-05-13 14:30:00,69.69,69.69,69.54,69.6,140900.0,38.3372,38.3372,38.2547,38.2877,140900.0
2009-05-13 14:35:00,69.6,69.71,69.59,69.71,102000.0,38.2877,38.3482,38.2822,38.3482,102000.0
2009-05-13 14:40:00,69.71,69.79,69.66,69.73,183400.0,38.3482,38.3923,38.3207,38.3592,183400.0
2009-05-13 14:45:00,69.73,69.73,69.65,69.69,135100.0,38.3592,38.3592,38.3152,38.3372,135100.0
2009-05-13 14:50:00,69.7,69.79,69.7,69.76,218400.0,38.3427,38.3923,38.3427,38.3757,218400.0
2009-05-13 14:55:00,69.75,69.89,69.75,69.88,254300.0,38.3702,38.4473,38.3702,38.4418,254300.0
2009-05-13 15:00:00,69.88,69.92,69.65,69.65,354200.0,38.4418,38.4638,38.3152,38.3152,354200.0
2009-05-13 15:05:00,69.64,69.74,69.64,69.72,240700.0,38.3097,38.3647,38.3097,38.3537,240700.0
2009-05-13 15:10:00,69.72,69.75,69.62,69.67,337300.0,38.3537,38.3702,38.2987,38.3262,337300.0
2009-05-13 15:15:00,69.67,69.72,69.65,69.72,238000.0,38.3262,38.3537,38.3152,38.3537,238000.0
2009-05-13 15:20:00,69.72,69.95,69.65,69.9,365200.0,38.3537,38.4803,38.3152,38.4528,365200.0
2009-05-13 15:25:00,69.9,69.92,69.73,69.81,319300.0,38.4528,38.4638,38.3592,38.4033,319300.0
2009-05-13 15:30:00,69.81,69.92,69.71,69.86,442400.0,38.4033,38.4638,38.3482,38.4308,442400.0
2009-05-13 15:35:00,69.86,69.96,69.83,69.86,349400.0,38.4308,38.4858,38.4143,38.4308,349400.0
2009-05-13 15:40:00,69.86,69.9,69.68,69.72,686600.0,38.4308,38.4528,38.3317,38.3537,686600.0
2009-05-13 15:45:00,69.71,69.98,69.65,69.9,743100.0,38.3482,38.4968,38.3152,38.4528,743100.0
2009-05-13 15:50:00,69.9,69.96,69.65,69.71,806700.0,38.4528,38.4858,38.3152,38.3482,806700.0
2009-05-13 15:55:00,69.71,69.83,69.52,69.76,1414400.0,38.3482,38.4143,38.2437,38.3757,1414400.0
2009-05-14 09:30:00,69.52,69.69,69.42,69.42,405800.0,38.2437,38.3372,38.1887,38.1887,405800.0
2009-05-14 09:35:00,69.43,69.47,69.23,69.28,489600.0,38.1942,38.2162,38.0842,38.1117,489600.0
2009-05-14 09:40:00,69.28,69.54,69.28,69.45,356700.0,38.1117,38.2547,38.1117,38.2052,356700.0
2009-05-14 09:45:00,69.45,69.55,69.3,69.3,198300.0,38.2052,38.2602,38.1227,38.1227,198300.0
2009-05-14 09:50:00,69.31,69.47,69.31,69.36,279700.0,38.1282,38.2162,38.1282,38.1557,279700.0
2009-05-14 09:55:00,69.37,69.69,69.28,69.4,265300.0,38.1612,38.3372,38.1117,38.1777,265300.0
2009-05-14 10:00:00,69.4,69.44,69.3,69.39,316600.0,38.1777,38.1997,38.1227,38.1722,316600.0
2009-05-14 10:05:00,69.39,69.62,69.36,69.51,344800.0,38.1722,38.2987,38.1557,38.2382,344800.0
2009-05-14 10:10:00,69.51,69.53,65.6,69.48,239800.0,38.2382,38.2492,36.0873,38.2217,239800.0
2009-05-14 10:15:00,69.48,69.62,69.45,69.53,197900.0,38.2217,38.2987,38.2052,38.2492,197900.0
2009-05-14 10:20:00,69.53,69.55,69.41,69.49,201300.0,38.2492,38.2602,38.1832,38.2272,201300.0
2009-05-14 10:25:00,69.49,69.54,69.4,69.4,211800.0,38.2272,38.2547,38.1777,38.1777,211800.0
2009-05-14 10:30:00,69.41,69.53,69.28,69.43,360700.0,38.1832,38.2492,38.1117,38.1942,360700.0
2009-05-14 10:35:00,69.43,69.59,69.35,69.35,232800.0,38.1942,38.2822,38.1502,38.1502,232800.0
2009-05-14 10:40:00,69.35,69.42,69.29,69.31,133300.0,38.1502,38.1887,38.1172,38.1282,133300.0
2009-05-14 10:45:00,69.31,69.39,69.27,69.36,272500.0,38.1282,38.1722,38.1062,38.1557,272500.0
2009-05-14 10:50:00,69.36,69.52,69.34,69.38,210800.0,38.1557,38.2437,38.1447,38.1667,210800.0
2009-05-14 10:55:00,69.39,69.52,69.38,69.51,114200.0,38.1722,38.2437,38.1667,38.2382,114200.0
2009-05-14 11:00:00,69.49,69.57,69.39,69.42,214900.0,38.2272,38.2712,38.1722,38.1887,214900.0
2009-05-14 11:05:00,69.42,69.46,69.29,69.33,131800.0,38.1887,38.2107,38.1172,38.1392,131800.0
2009-05-14 11:10:00,69.34,69.47,69.33,69.44,157900.0,38.1447,38.2162,38.1392,38.1997,157900.0
2009-05-14 11:15:00,69.44,69.51,69.43,69.44,157200.0,38.1997,38.2382,38.1942,38.1997,157200.0
2009-05-14 11:20:00,69.44,69.47,69.35,69.37,140200.0,38.1997,38.2162,38.1502,38.1612,140200.0
2009-05-14 11:25:00,69.37,69.54,69.37,69.49,132400.0,38.1612,38.2547,38.1612,38.2272,132400.0
2009-05-14 11:30:00,69.5,69.54,69.41,69.42,125900.0,38.2327,38.2547,38.1832,38.1887,125900.0
2009-05-14 11:35:00,69.42,69.46,69.36,69.45,154800.0,38.1887,38.2107,38.1557,38.2052,154800.0
2009-05-14 11:40:00,69.45,69.56,69.44,69.53,140300.0,38.2052,38.2657,38.1997,38.2492,140300.0
2009-05-14 11:45:00,69.53,69.53,69.31,69.48,230500.0,38.2492,38.2492,38.1282,38.2217,230500.0
2009-05-14 11:50:00,69.48,69.5,69.42,69.44,77200.0,38.2217,38.2327,38.1887,38.1997,77200.0
2009-05-14 11:55:00,69.43,69.52,69.43,69.46,77500.0,38.1942,38.2437,38.1942,38.2107,77500.0
2009-05-14 12:00:00,69.46,69.59,69.46,69.57,133600.0,38.2107,38.2822,38.2107,38.2712,133600.0
2009-05-14 12:05:00,69.53,69.65,69.52,69.65,205400.0,38.2492,38.3152,38.2437,38.3152,205400.0
2009-05-14 12:10:00,69.64,69.82,69.64,69.77,241500.0,38.3097,38.4088,38.3097,38.3813,241500.0
2009-05-14 12:15:00,69.78,69.82,69.62,69.67,154700.0,38.3868,38.4088,38.2987,38.3262,154700.0
2009-05-14 12:20:00,69.67,69.78,69.67,69.77,81100.0,38.3262,38.3868,38.3262,38.3813,81100.0
2009-05-14 12:25:00,69.77,69.78,69.65,69.7,107400.0,38.3813,38.3868,38.3152,38.3427,107400.0
2009-05-14 12:30:00,69.7,69.82,69.64,69.81,188100.0,38.3427,38.4088,38.3097,38.4033,188100.0
2009-05-14 12:35:00,69.8,69.86,69.74,69.82,222300.0,38.3978,38.4308,38.3647,38.4088,222300.0
2009-05-14 12:40:00,69.79,69.8,69.7,69.71,153200.0,38.3923,38.3978,38.3427,38.3482,153200.0
2009-05-14 12:45:00,69.71,69.76,69.65,69.76,117700.0,38.3482,38.3757,38.3152,38.3757,117700.0
2009-05-14 12:50:00,69.76,69.79,69.64,69.77,114900.0,38.3757,38.3923,38.3097,38.3813,114900.0
2009-05-14 12:55:00,69.77,69.85,69.72,69.73,142200.0,38.3813,38.4253,38.3537,38.3592,142200.0
2009-05-14 13:00:00,69.72,69.78,69.68,69.78,149400.0,38.3537,38.3868,38.3317,38.3868,149400.0
2009-05-14 13:05:00,69.79,69.8,69.71,69.77,119500.0,38.3923,38.3978,38.3482,38.3813,119500.0
2009-05-14 13:10:00,69.78,69.82,69.74,69.75,136400.0,38.3868,38.4088,38.3647,38.3702,136400.0
2009-05-14 13:15:00,69.75,69.79,69.71,69.74,161100.0,38.3702,38.3923,38.3482,38.3647,161100.0
2009-05-14 13:20:00,69.74,69.78,69.71,69.71,85200.0,38.3647,38.3868,38.3482,38.3482,85200.0
2009-05-14 13:25:00,69.71,69.74,69.61,69.63,174800.0,38.3482,38.3647,38.2932,38.3042,174800.0
2009-05-14 13:30:00,69.63,69.68,69.61,69.65,98400.0,38.3042,38.3317,38.2932,38.3152,98400.0
2009-05-14 13:35:00,69.66,69.76,69.66,69.73,84300.0,38.3207,38.3757,38.3207,38.3592,84300.0
2009-05-14 13:40:00,69.73,69.75,69.67,69.68,72600.0,38.3592,38.3702,38.3262,38.3317,72600.0
2009-05-14 13:45:00,69.68,69.71,69.67,69.7,53300.0,38.3317,38.3482,38.3262,38.3427,53300.0
2009-05-14 13:50:00,69.7,69.73,69.66,69.72,98700.0,38.3427,38.3592,38.3207,38.3537,98700.0
2009-05-14 13:55:00,69.72,69.73,69.62,69.62,90700.0,38.3537,38.3592,38.2987,38.2987,90700.0
2009-05-14 14:00:00,69.62,69.78,69.62,69.73,123600.0,38.2987,38.3868,38.2987,38.3592,123600.0
2009-05-14 14:05:00,69.73,69.8,69.73,69.79,80800.0,38.3592,38.3978,38.3592,38.3923,80800.0
2009-05-14 14:10:00,69.8,69.88,69.79,69.81,114800.0,38.3978,38.4418,38.3923,38.4033,114800.0
2009-05-14 14:15:00,69.82,69.91,69.79,69.91,129100.0,38.4088,38.4583,38.3923,38.4583,129100.0
2009-05-14 14:20:00,69.91,69.95,69.89,69.92,174400.0,38.4583,38.4803,38.4473,38.4638,174400.0
2009-05-14 14:25:00,69.92,69.92,69.81,69.92,222600.0,38.4638,38.4638,38.4033,38.4638,222600.0
2009-05-14 14:30:00,69.92,69.99,69.88,69.9,211300.0,38.4638,38.5023,38.4418,38.4528,211300.0
2009-05-14 14:35:00,69.9,70.05,69.89,70.01,160100.0,38.4528,38.5353,38.4473,38.5133,160100.0
2009-05-14 14:40:00,70.02,70.08,69.98,70.04,220400.0,38.5188,38.5518,38.4968,38.5298,220400.0
2009-05-14 14:45:00,70.05,70.07,69.97,70.03,182200.0,38.5353,38.5463,38.4913,38.5243,182200.0
2009-05-14 14:50:00,70.02,70.07,69.93,69.93,164200.0,38.5188,38.5463,38.4693,38.4693,164200.0
2009-05-14 14:55:00,69.93,69.93,69.77,69.86,426100.0,38.4693,38.4693,38.3813,38.4308,426100.0
2009-05-14 15:00:00,69.87,69.93,69.78,69.84,393200.0,38.4363,38.4693,38.3868,38.4198,393200.0
2009-05-14 15:05:00,69.86,69.9,69.76,69.81,317300.0,38.4308,38.4528,38.3757,38.4033,317300.0
2009-05-14 15:10:00,69.81,69.85,69.73,69.77,312300.0,38.4033,38.4253,38.3592,38.3813,312300.0
2009-05-14 15:15:00,69.75,69.88,69.71,69.83,287800.0,38.3702,38.4418,38.3482,38.4143,287800.0
2009-05-14 15:20:00,69.88,69.96,69.81,69.88,344800.0,38.4418,38.4858,38.4033,38.4418,344800.0
2009-05-14 15:25:00,69.88,69.99,69.86,69.92,276200.0,38.4418,38.5023,38.4308,38.4638,276200.0
2009-05-14 15:30:00,69.92,69.93,69.74,69.75,318800.0,38.4638,38.4693,38.3647,38.3702,318800.0
2009-05-14 15:35:00,69.76,69.88,69.7,69.77,416100.0,38.3757,38.4418,38.3427,38.3813,416100.0
2009-05-14 15:40:00,69.77,69.9,69.74,69.79,658600.0,38.3813,38.4528,38.3647,38.3923,658600.0
2009-05-14 15:45:00,69.79,69.93,69.78,69.83,478800.0,38.3923,38.4693,38.3868,38.4143,478800.0
2009-05-14 15:50:00,69.82,69.89,69.74,69.75,504000.0,38.4088,38.4473,38.3647,38.3702,504000.0
2009-05-14 15:55:00,69.75,69.79,69.65,69.71,907500.0,38.3702,38.3923,38.3152,38.3482,907500.0
2009-05-15 09:30:00,69.22,69.59,69.17,69.55,2525800.0,38.0787,38.2822,38.0512,38.2602,2525800.0
2009-05-15 09:35:00,69.56,69.67,69.44,69.63,358600.0,38.2657,38.3262,38.1997,38.3042,358600.0
2009-05-15 09:40:00,69.63,69.64,69.39,69.53,311500.0,38.3042,38.3097,38.1722,38.2492,311500.0
2009-05-15 09:45:00,69.53,69.68,69.47,69.64,231500.0,38.2492,38.3317,38.2162,38.3097,231500.0
2009-05-15 09:50:00,69.62,69.63,69.48,69.54,193600.0,38.2987,38.3042,38.2217,38.2547,193600.0
2009-05-15 09:55:00,69.53,69.56,69.38,69.41,314800.0,38.2492,38.2657,38.1667,38.1832,314800.0
2009-05-15 10:00:00,69.42,69.49,69.27,69.29,300600.0,38.1887,38.2272,38.1062,38.1172,300600.0
2009-05-15 10:05:00,69.29,69.35,69.16,69.34,314000.0,38.1172,38.1502,38.0457,38.1447,314000.0
2009-05-15 10:10:00,69.35,69.41,69.18,69.25,372700.0,38.1502,38.1832,38.0567,38.0952,372700.0
2009-05-15 10:15:00,69.25,69.35,69.14,69.32,272500.0,38.0952,38.1502,38.0347,38.1337,272500.0
2009-05-15 10:20:00,69.32,69.35,69.2,69.35,200300.0,38.1337,38.1502,38.0677,38.1502,200300.0
2009-05-15 10:25:00,69.34,69.49,69.34,69.46,175500.0,38.1447,38.2272,38.1447,38.2107,175500.0
2009-05-15 10:30:00,69.45,69.59,69.4,69.59,255800.0,38.2052,38.2822,38.1777,38.2822,255800.0
2009-05-15 10:35:00,69.59,69.64,69.51,69.63,236300.0,38.2822,38.3097,38.2382,38.3042,236300.0
2009-05-15 10:40:00,69.64,69.75,69.56,69.63,245200.0,38.3097,38.3702,38.2657,38.3042,245200.0
2009-05-15 10:45:00,69.62,69.69,69.6,69.64,113900.0,38.2987,38.3372,38.2877,38.3097,113900.0
2009-05-15 10:50:00,69.63,69.69,69.53,69.58,249600.0,38.3042,38.3372,38.2492,38.2767,249600.0
2009-05-15 10:55:00,69.59,69.7,69.53,69.54,222100.0,38.2822,38.3427,38.2492,38.2547,222100.0
2009-05-15 11:00:00,69.54,69.65,69.53,69.62,88900.0,38.2547,38.3152,38.2492,38.2987,88900.0
2009-05-15 11:05:00,69.62,69.62,69.52,69.52,208700.0,38.2987,38.2987,38.2437,38.2437,208700.0
2009-05-15 11:10:00,69.53,69.7,69.5,69.65,256000.0,38.2492,38.3427,38.2327,38.3152,256000.0
2009-05-15 11:15:00,69.66,69.71,69.62,69.67,132200.0,38.3207,38.3482,38.2987,38.3262,132200.0
2009-05-15 11:20:00,69.68,69.68,69.56,69.59,90000.0,38.3317,38.3317,38.2657,38.2822,90000.0
2009-05-15 11:25:00,69.6,69.6,69.52,69.58,125000.0,38.2877,38.2877,38.2437,38.2767,125000.0
2009-05-15 11:30:00,69.59,69.6,69.47,69.58,142800.0,38.2822,38.2877,38.2162,38.2767,142800.0
2009-05-15 11:35:00,69.58,69.67,69.48,69.48,150700.0,38.2767,38.3262,38.2217,38.2217,150700.0
2009-05-15 11:40:00,69.47,69.47,69.35,69.35,149600.0,38.2162,38.2162,38.1502,38.1502,149600.0
2009-05-15 11:45:00,69.35,69.42,69.29,69.33,168000.0,38.1502,38.1887,38.1172,38.1392,168000.0
2009-05-15 11:50:00,69.33,69.33,69.21,69.29,217600.0,38.1392,38.1392,38.0732,38.1172,217600.0
2009-05-15 11:55:00,69.29,69.32,69.17,69.18,185600.0,38.1172,38.1337,38.0512,38.0567,185600.0
2009-05-15 12:00:00,69.18,69.22,69.11,69.18,270600.0,38.0567,38.0787,38.0182,38.0567,270600.0
2009-05-15 12:05:00,69.18,69.21,69.09,69.1,213500.0,38.0567,38.0732,38.0072,38.0127,213500.0
2009-05-15 12:10:00,69.11,69.22,69.07,69.2,135500.0,38.0182,38.0787,37.9962,38.0677,135500.0
2009-05-15 12:15:00,69.19,69.2,69.09,69.11,185800.0,38.0622,38.0677,38.0072,38.0182,185800.0
2009-05-15 12:20:00,69.11,69.16,69.09,69.12,186300.0,38.0182,38.0457,38.0072,38.0237,186300.0
2009-05-15 12:25:00,69.13,69.22,69.04,69.06,145900.0,38.0292,38.0787,37.9797,37.9907,145900.0
2009-05-15 12:30:00,69.05,69.15,69.01,69.12,191900.0,37.9852,38.0402,37.9632,38.0237,191900.0
2009-05-15 12:35:00,69.13,69.21,69.06,69.16,109400.0,38.0292,38.0732,37.9907,38.0457,109400.0
2009-05-15 12:40:00,69.16,69.23,69.12,69.14,86300.0,38.0457,38.0842,38.0237,38.0347,86300.0
2009-05-15 12:45:00,69.13,69.17,69.07,69.1,127600.0,38.0292,38.0512,37.9962,38.0127,127600.0
2009-05-15 12:50:00,69.11,69.13,69.0,69.01,171800.0,38.0182,38.0292,37.9577,37.9632,171800.0
2009-05-15 12:55:00,69.0,69.01,68.89,68.93,210600.0,37.9577,37.9632,37.8972,37.9192,210600.0
2009-05-15 13:00:00,68.93,69.03,68.91,69.03,84400.0,37.9192,37.9742,37.9082,37.9742,84400.0
2009-05-15 13:05:00,69.02,69.13,69.02,69.1,148100.0,37.9687,38.0292,37.9687,38.0127,148100.0
2009-05-15 13:10:00,69.1,69.15,69.0,69.15,170500.0,38.0127,38.0402,37.9577,38.0402,170500.0
2009-05-15 13:15:00,69.13,69.25,69.12,69.2,121000.0,38.0292,38.0952,38.0237,38.0677,121000.0
2009-05-15 13:20:00,69.21,69.21,69.1,69.11,106200.0,38.0732,38.0732,38.0127,38.0182,106200.0
2009-05-15 13:25:00,69.1,69.1,68.98,68.99,130000.0,38.0127,38.0127,37.9467,37.9522,130000.0
2009-05-15 13:30:00,68.98,69.06,68.98,69.02,100600.0,37.9467,37.9907,37.9467,37.9687,100600.0
2009-05-15 13:35:00,69.02,69.02,68.93,69.0,125200.0,37.9687,37.9687,37.9192,37.9577,125200.0
2009-05-15 13:40:00,68.99,69.0,68.95,68.97,93000.0,37.9522,37.9577,37.9302,37.9412,93000.0
2009-05-15 13:45:00,68.96,69.12,68.94,69.12,138500.0,37.9357,38.0237,37.9247,38.0237,138500.0
2009-05-15 13:50:00,69.12,69.12,69.05,69.05,112600.0,38.0237,38.0237,37.9852,37.9852,112600.0
2009-05-15 13:55:00,69.04,69.05,69.0,69.02,94400.0,37.9797,37.9852,37.9577,37.9687,94400.0
2009-05-15 14:00:00,69.02,69.11,69.0,69.03,134300.0,37.9687,38.0182,37.9577,37.9742,134300.0
2009-05-15 14:05:00,69.03,69.12,68.99,69.09,167200.0,37.9742,38.0237,37.9522,38.0072,167200.0
2009-05-15 14:10:00,69.09,69.13,69.01,69.01,163000.0,38.0072,38.0292,37.9632,37.9632,163000.0
2009-05-15 14:15:00,69.01,69.1,68.98,69.04,182100.0,37.9632,38.0127,37.9467,37.9797,182100.0
2009-05-15 14:20:00,69.04,69.1,69.01,69.06,132300.0,37.9797,38.0127,37.9632,37.9907,132300.0
2009-05-15 14:25:00,69.07,69.07,68.91,68.99,212600.0,37.9962,37.9962,37.9082,37.9522,212600.0
2009-05-15 14:30:00,68.98,68.99,68.9,68.9,208700.0,37.9467,37.9522,37.9027,37.9027,208700.0
2009-05-15 14:35:00,68.89,68.93,68.85,68.88,208000.0,37.8972,37.9192,37.8751,37.8917,208000.0
2009-05-15 14:40:00,68.87,68.91,68.74,68.86,344400.0,37.8862,37.9082,37.8146,37.8806,344400.0
2009-05-15 14:45:00,68.85,68.85,68.69,68.7,229000.0,37.8751,37.8751,37.7871,37.7926,229000.0
2009-05-15 14:50:00,68.7,68.81,68.65,68.78,210400.0,37.7926,37.8531,37.7651,37.8366,210400.0
2009-05-15 14:55:00,68.78,68.8,68.66,68.72,154900.0,37.8366,37.8476,37.7706,37.8036,154900.0
2009-05-15 15:00:00,68.72,68.72,68.61,68.64,176500.0,37.8036,37.8036,37.7431,37.7596,176500.0
2009-05-15 15:05:00,68.64,68.69,68.6,68.66,270300.0,37.7596,37.7871,37.7376,37.7706,270300.0
2009-05-15 15:10:00,68.66,68.77,68.59,68.73,342000.0,37.7706,37.8311,37.7321,37.8091,342000.0
2009-05-15 15:15:00,68.73,68.75,68.59,68.7,329000.0,37.8091,37.8201,37.7321,37.7926,329000.0
2009-05-15 15:20:00,68.7,68.88,68.7,68.86,358800.0,37.7926,37.8917,37.7926,37.8806,358800.0
2009-05-15 15:25:00,68.87,68.95,68.84,68.89,339700.0,37.8862,37.9302,37.8696,37.8972,339700.0
2009-05-15 15:30:00,68.89,68.92,68.64,68.7,403800.0,37.8972,37.9137,37.7596,37.7926,403800.0
2009-05-15 15:35:00,68.7,68.79,68.66,68.73,317900.0,37.7926,37.8421,37.7706,37.8091,317900.0
2009-05-15 15:40:00,68.72,68.92,68.64,68.9,586900.0,37.8036,37.9137,37.7596,37.9027,586900.0
2009-05-15 15:45:00,68.89,68.95,68.81,68.84,516700.0,37.8972,37.9302,37.8531,37.8696,516700.0
2009-05-15 15:50:00,68.84,69.04,68.83,68.99,602800.0,37.8696,37.9797,37.8641,37.9522,602800.0
2009-05-15 15:55:00,68.99,69.18,68.97,69.15,1231400.0,37.9522,38.0567,37.9412,38.0402,1231400.0
2009-05-18 09:30:00,69.74,69.89,69.5,69.87,609000.0,38.3647,38.4473,38.2327,38.4363,609000.0
2009-05-18 09:35:00,69.87,69.91,69.77,69.84,340500.0,38.4363,38.4583,38.3813,38.4198,340500.0
2009-05-18 09:40:00,69.84,69.95,69.84,69.93,459000.0,38.4198,38.4803,38.4198,38.4693,459000.0
2009-05-18 09:45:00,69.94,70.0,69.92,69.97,307900.0,38.4748,38.5078,38.4638,38.4913,307900.0
2009-05-18 09:50:00,69.97,70.25,69.97,70.13,489200.0,38.4913,38.6453,38.4913,38.5793,489200.0
2009-05-18 09:55:00,70.12,70.18,70.09,70.14,241400.0,38.5738,38.6068,38.5573,38.5848,241400.0
2009-05-18 10:00:00,70.14,70.19,70.05,70.1,408600.0,38.5848,38.6123,38.5353,38.5628,408600.0
2009-05-18 10:05:00,70.1,70.3,70.08,70.11,429500.0,38.5628,38.6728,38.5518,38.5683,429500.0
2009-05-18 10:10:00,70.11,70.17,69.96,69.98,352800.0,38.5683,38.6013,38.4858,38.4968,352800.0
2009-05-18 10:15:00,69.98,70.15,69.98,70.14,319600.0,38.4968,38.5903,38.4968,38.5848,319600.0
2009-05-18 10:20:00,70.14,70.33,70.14,70.28,383900.0,38.5848,38.6893,38.5848,38.6618,383900.0
2009-05-18 10:25:00,70.28,70.42,70.28,70.34,316500.0,38.6618,38.7388,38.6618,38.6948,316500.0
2009-05-18 10:30:00,70.35,70.57,70.35,70.45,566400.0,38.7003,38.8213,38.7003,38.7553,566400.0
2009-05-18 10:35:00,70.46,70.47,70.27,70.3,220700.0,38.7608,38.7663,38.6563,38.6728,220700.0
2009-05-18 10:40:00,70.28,70.31,70.2,70.24,245500.0,38.6618,38.6783,38.6178,38.6398,245500.0
2009-05-18 10:45:00,70.24,70.47,70.2,70.38,281200.0,38.6398,38.7663,38.6178,38.7168,281200.0
2009-05-18 10:50:00,70.39,70.46,70.36,70.41,169100.0,38.7223,38.7608,38.7058,38.7333,169100.0
2009-05-18 10:55:00,70.4,70.43,70.35,70.38,156500.0,38.7278,38.7443,38.7003,38.7168,156500.0
2009-05-18 11:00:00,70.39,70.42,70.35,70.4,135200.0,38.7223,38.7388,38.7003,38.7278,135200.0
2009-05-18 11:05:00,70.4,70.45,70.36,70.41,153900.0,38.7278,38.7553,38.7058,38.7333,153900.0
2009-05-18 11:10:00,70.41,70.43,70.38,70.39,175200.0,38.7333,38.7443,38.7168,38.7223,175200.0
2009-05-18 11:15:00,70.39,70.45,70.38,70.43,212000.0,38.7223,38.7553,38.7168,38.7443,212000.0
2009-05-18 11:20:00,70.43,70.5,70.43,70.46,211200.0,38.7443,38.7828,38.7443,38.7608,211200.0
2009-05-18 11:25:00,70.46,70.5,70.46,70.5,108600.0,38.7608,38.7828,38.7608,38.7828,108600.0
2009-05-18 11:30:00,70.49,70.56,70.49,70.56,146500.0,38.7773,38.8158,38.7773,38.8158,146500.0
2009-05-18 11:35:00,70.55,70.64,70.54,70.61,284700.0,38.8103,38.8598,38.8048,38.8433,284700.0
2009-05-18 11:40:00,70.62,70.65,70.56,70.61,156200.0,38.8488,38.8653,38.8158,38.8433,156200.0
2009-05-18 11:45:00,70.61,70.63,70.48,70.51,194300.0,38.8433,38.8543,38.7718,38.7883,194300.0
2009-05-18 11:50:00,70.5,70.61,70.49,70.58,177200.0,38.7828,38.8433,38.7773,38.8268,177200.0
2009-05-18 11:55:00,70.58,70.6,70.41,70.41,199200.0,38.8268,38.8378,38.7333,38.7333,199200.0
2009-05-18 12:00:00,70.41,70.48,70.38,70.4,185600.0,38.7333,38.7718,38.7168,38.7278,185600.0
2009-05-18 12:05:00,70.41,70.47,70.37,70.41,165100.0,38.7333,38.7663,38.7113,38.7333,165100.0
2009-05-18 12:10:00,70.42,70.42,70.26,70.32,146800.0,38.7388,38.7388,38.6508,38.6838,146800.0
2009-05-18 12:15:00,70.31,70.34,70.3,70.3,88900.0,38.6783,38.6948,38.6728,38.6728,88900.0
2009-05-18 12:20:00,70.31,70.37,70.3,70.36,116800.0,38.6783,38.7113,38.6728,38.7058,116800.0
2009-05-18 12:25:00,70.36,70.5,70.36,70.47,196800.0,38.7058,38.7828,38.7058,38.7663,196800.0
2009-05-18 12:30:00,70.48,70.53,70.41,70.48,116000.0,38.7718,38.7993,38.7333,38.7718,116000.0
2009-05-18 12:35:00,70.48,70.52,70.4,70.49,141400.0,38.7718,38.7938,38.7278,38.7773,141400.0
2009-05-18 12:40:00,70.49,70.58,70.46,70.56,215400.0,38.7773,38.8268,38.7608,38.8158,215400.0
2009-05-18 12:45:00,70.56,70.65,70.54,70.65,293600.0,38.8158,38.8653,38.8048,38.8653,293600.0
2009-05-18 12:50:00,70.65,70.75,70.64,70.65,218700.0,38.8653,38.9204,38.8598,38.8653,218700.0
2009-05-18 12:55:00,70.64,70.75,70.63,70.7,255000.0,38.8598,38.9204,38.8543,38.8929,255000.0
2009-05-18 13:00:00,70.71,70.74,70.64,70.67,180300.0,38.8984,38.9149,38.8598,38.8764,180300.0
2009-05-18 13:05:00,70.66,70.71,70.55,70.7,156000.0,38.8708,38.8984,38.8103,38.8929,156000.0
2009-05-18 13:10:00,70.71,70.73,70.61,70.69,156000.0,38.8984,38.9094,38.8433,38.8874,156000.0
2009-05-18 13:15:00,70.69,70.76,70.62,70.66,269200.0,38.8874,38.9259,38.8488,38.8708,269200.0
2009-05-18 13:20:00,70.65,70.67,70.62,70.64,112600.0,38.8653,38.8764,38.8488,38.8598,112600.0
2009-05-18 13:25:00,70.63,70.65,70.54,70.54,144300.0,38.8543,38.8653,38.8048,38.8048,144300.0
2009-05-18 13:30:00,70.55,70.58,70.41,70.47,276900.0,38.8103,38.8268,38.7333,38.7663,276900.0
2009-05-18 13:35:00,70.47,70.54,70.44,70.5,135300.0,38.7663,38.8048,38.7498,38.7828,135300.0
2009-05-18 13:40:00,70.49,70.51,70.37,70.46,222600.0,38.7773,38.7883,38.7113,38.7608,222600.0
2009-05-18 13:45:00,70.45,70.46,70.39,70.42,131500.0,38.7553,38.7608,38.7223,38.7388,131500.0
2009-05-18 13:50:00,70.43,70.51,70.4,70.41,165500.0,38.7443,38.7883,38.7278,38.7333,165500.0
2009-05-18 13:55:00,70.42,70.46,70.37,70.4,215400.0,38.7388,38.7608,38.7113,38.7278,215400.0
2009-05-18 14:00:00,70.4,70.47,70.39,70.47,104800.0,38.7278,38.7663,38.7223,38.7663,104800.0
2009-05-18 14:05:00,70.46,70.52,70.42,70.47,151300.0,38.7608,38.7938,38.7388,38.7663,151300.0
2009-05-18 14:10:00,70.47,70.54,70.43,70.43,205400.0,38.7663,38.8048,38.7443,38.7443,205400.0
2009-05-18 14:15:00,70.43,70.52,70.41,70.44,289200.0,38.7443,38.7938,38.7333,38.7498,289200.0
2009-05-18 14:20:00,70.44,70.44,70.3,70.3,144100.0,38.7498,38.7498,38.6728,38.6728,144100.0
2009-05-18 14:25:00,70.31,70.35,70.25,70.33,201400.0,38.6783,38.7003,38.6453,38.6893,201400.0
2009-05-18 14:30:00,70.33,70.42,70.31,70.42,197900.0,38.6893,38.7388,38.6783,38.7388,197900.0
2009-05-18 14:35:00,70.42,70.44,70.35,70.4,189800.0,38.7388,38.7498,38.7003,38.7278,189800.0
2009-05-18 14:40:00,70.4,70.49,70.32,70.45,266600.0,38.7278,38.7773,38.6838,38.7553,266600.0
2009-05-18 14:45:00,70.46,70.52,70.41,70.47,249500.0,38.7608,38.7938,38.7333,38.7663,249500.0
2009-05-18 14:50:00,70.47,70.48,70.39,70.42,263400.0,38.7663,38.7718,38.7223,38.7388,263400.0
2009-05-18 14:55:00,70.41,70.44,70.39,70.43,222500.0,38.7333,38.7498,38.7223,38.7443,222500.0
2009-05-18 15:00:00,70.43,70.44,70.34,70.36,155100.0,38.7443,38.7498,38.6948,38.7058,155100.0
2009-05-18 15:05:00,70.36,70.45,70.36,70.44,149300.0,38.7058,38.7553,38.7058,38.7498,149300.0
2009-05-18 15:10:00,70.44,70.45,70.36,70.44,261100.0,38.7498,38.7553,38.7058,38.7498,261100.0
2009-05-18 15:15:00,70.44,70.47,70.37,70.41,270500.0,38.7498,38.7663,38.7113,38.7333,270500.0
2009-05-18 15:20:00,70.4,70.43,70.32,70.43,205100.0,38.7278,38.7443,38.6838,38.7443,205100.0
2009-05-18 15:25:00,70.42,70.43,70.29,70.34,288000.0,38.7388,38.7443,38.6673,38.6948,288000.0
2009-05-18 15:30:00,70.33,70.37,70.24,70.37,309900.0,38.6893,38.7113,38.6398,38.7113,309900.0
2009-05-18 15:35:00,70.37,70.44,70.32,70.43,310000.0,38.7113,38.7498,38.6838,38.7443,310000.0
2009-05-18 15:40:00,70.43,70.46,70.26,70.31,481800.0,38.7443,38.7608,38.6508,38.6783,481800.0
2009-05-18 15:45:00,70.31,70.5,70.24,70.49,654800.0,38.6783,38.7828,38.6398,38.7773,654800.0
2009-05-18 15:50:00,70.49,70.61,70.46,70.53,718400.0,38.7773,38.8433,38.7608,38.7993,718400.0
2009-05-18 15:55:00,70.52,70.73,70.52,70.69,1387500.0,38.7938,38.9094,38.7938,38.8874,1387500.0
2009-05-19 09:30:00,70.31,70.53,70.07,70.46,474300.0,38.6783,38.7993,38.5463,38.7608,474300.0
2009-05-19 09:35:00,70.47,70.83,70.45,70.66,511900.0,38.7663,38.9644,38.7553,38.8708,511900.0
2009-05-19 09:40:00,70.67,70.83,70.53,70.58,423400.0,38.8764,38.9644,38.7993,38.8268,423400.0
2009-05-19 09:45:00,70.57,70.74,70.5,70.64,403900.0,38.8213,38.9149,38.7828,38.8598,403900.0
2009-05-19 09:50:00,70.64,70.74,70.53,70.69,367800.0,38.8598,38.9149,38.7993,38.8874,367800.0
2009-05-19 09:55:00,70.69,70.74,70.62,70.69,330800.0,38.8874,38.9149,38.8488,38.8874,330800.0
2009-05-19 10:00:00,70.68,70.79,70.66,70.72,317900.0,38.8819,38.9424,38.8708,38.9039,317900.0
2009-05-19 10:05:00,70.7,70.86,70.7,70.78,301000.0,38.8929,38.9809,38.8929,38.9369,301000.0
2009-05-19 10:10:00,70.78,70.95,70.75,70.93,417900.0,38.9369,39.0304,38.9204,39.0194,417900.0
2009-05-19 10:15:00,70.93,70.99,70.83,70.9,409600.0,39.0194,39.0524,38.9644,39.0029,409600.0
2009-05-19 10:20:00,70.9,70.92,70.77,70.85,416600.0,39.0029,39.0139,38.9314,38.9754,416600.0
2009-05-19 10:25:00,70.85,70.98,70.79,70.9,345800.0,38.9754,39.0469,38.9424,39.0029,345800.0
2009-05-19 10:30:00,70.89,70.98,70.87,70.93,301900.0,38.9974,39.0469,38.9864,39.0194,301900.0
2009-05-19 10:35:00,70.93,71.08,70.93,71.07,357400.0,39.0194,39.1019,39.0194,39.0964,357400.0
2009-05-19 10:40:00,71.07,71.08,70.93,70.93,296600.0,39.0964,39.1019,39.0194,39.0194,296600.0
2009-05-19 10:45:00,70.93,71.07,70.9,71.0,197900.0,39.0194,39.0964,39.0029,39.0579,197900.0
2009-05-19 10:50:00,71.0,71.1,70.94,70.94,289200.0,39.0579,39.1129,39.0249,39.0249,289200.0
2009-05-19 10:55:00,70.94,70.94,70.82,70.86,181500.0,39.0249,39.0249,38.9589,38.9809,181500.0
2009-05-19 11:00:00,70.86,71.0,70.84,70.97,171600.0,38.9809,39.0579,38.9699,39.0414,171600.0
2009-05-19 11:05:00,70.97,70.97,70.81,70.82,154400.0,39.0414,39.0414,38.9534,38.9589,154400.0
2009-05-19 11:10:00,70.82,70.83,70.72,70.83,194900.0,38.9589,38.9644,38.9039,38.9644,194900.0
2009-05-19 11:15:00,70.82,70.88,70.79,70.79,97900.0,38.9589,38.9919,38.9424,38.9424,97900.0
2009-05-19 11:20:00,70.79,70.88,70.73,70.76,138900.0,38.9424,38.9919,38.9094,38.9259,138900.0
2009-05-19 11:25:00,70.75,70.95,70.75,70.93,211700.0,38.9204,39.0304,38.9204,39.0194,211700.0
2009-05-19 11:30:00,70.94,70.99,70.87,70.99,192800.0,39.0249,39.0524,38.9864,39.0524,192800.0
2009-05-19 11:35:00,70.98,71.04,70.92,70.99,295200.0,39.0469,39.0799,39.0139,39.0524,295200.0
2009-05-19 11:40:00,70.99,71.1,70.99,71.1,144100.0,39.0524,39.1129,39.0524,39.1129,144100.0
2009-05-19 11:45:00,71.1,71.13,71.08,71.11,170500.0,39.1129,39.1294,39.1019,39.1184,170500.0
2009-05-19 11:50:00,71.11,71.12,70.93,71.01,206500.0,39.1184,39.1239,39.0194,39.0634,206500.0
2009-05-19 11:55:00,71.02,71.08,70.88,70.9,235300.0,39.0689,39.1019,38.9919,39.0029,235300.0
2009-05-19 12:00:00,70.89,70.96,70.78,70.84,156400.0,38.9974,39.0359,38.9369,38.9699,156400.0
2009-05-19 12:05:00,70.84,70.84,70.75,70.82,146500.0,38.9699,38.9699,38.9204,38.9589,146500.0
2009-05-19 12:10:00,70.82,70.89,70.77,70.83,115300.0,38.9589,38.9974,38.9314,38.9644,115300.0
2009-05-19 12:15:00,70.82,70.89,70.73,70.76,240900.0,38.9589,38.9974,38.9094,38.9259,240900.0
2009-05-19 12:20:00,70.74,70.79,70.71,70.78,116800.0,38.9149,38.9424,38.8984,38.9369,116800.0
2009-05-19 12:25:00,70.78,70.89,70.77,70.84,102800.0,38.9369,38.9974,38.9314,38.9699,102800.0
2009-05-19 12:30:00,70.84,70.85,70.74,70.78,171400.0,38.9699,38.9754,38.9149,38.9369,171400.0
2009-05-19 12:35:00,70.78,70.79,70.74,70.74,87300.0,38.9369,38.9424,38.9149,38.9149,87300.0
2009-05-19 12:40:00,70.74,70.77,70.7,70.7,60700.0,38.9149,38.9314,38.8929,38.8929,60700.0
2009-05-19 12:45:00,70.7,70.73,70.69,70.7,104000.0,38.8929,38.9094,38.8874,38.8929,104000.0
2009-05-19 12:50:00,70.7,70.74,70.67,70.7,129200.0,38.8929,38.9149,38.8764,38.8929,129200.0
2009-05-19 12:55:00,70.69,70.79,70.68,70.71,122800.0,38.8874,38.9424,38.8819,38.8984,122800.0
2009-05-19 13:00:00,70.71,71.0,70.71,70.78,154700.0,38.8984,39.0579,38.8984,38.9369,154700.0
2009-05-19 13:05:00,70.79,70.93,70.78,70.91,88100.0,38.9424,39.0194,38.9369,39.0084,88100.0
2009-05-19 13:10:00,70.91,70.94,70.82,70.88,136600.0,39.0084,39.0249,38.9589,38.9919,136600.0
2009-05-19 13:15:00,70.88,71.0,70.88,70.96,258400.0,38.9919,39.0579,38.9919,39.0359,258400.0
2009-05-19 13:20:00,70.97,71.04,70.95,70.99,172000.0,39.0414,39.0799,39.0304,39.0524,172000.0
2009-05-19 13:25:00,70.99,71.06,70.95,71.04,143000.0,39.0524,39.0909,39.0304,39.0799,143000.0
2009-05-19 13:30:00,71.04,71.09,70.9,70.94,278100.0,39.0799,39.1074,39.0029,39.0249,278100.0
2009-05-19 13:35:00,70.94,71.0,70.89,70.98,166700.0,39.0249,39.0579,38.9974,39.0469,166700.0
2009-05-19 13:40:00,70.98,71.03,70.88,70.92,216400.0,39.0469,39.0744,38.9919,39.0139,216400.0
2009-05-19 13:45:00,70.92,70.96,70.9,70.93,126900.0,39.0139,39.0359,39.0029,39.0194,126900.0
2009-05-19 13:50:00,70.94,70.97,70.78,70.81,148400.0,39.0249,39.0414,38.9369,38.9534,148400.0
2009-05-19 13:55:00,70.81,70.9,70.77,70.8,166000.0,38.9534,39.0029,38.9314,38.9479,166000.0
2009-05-19 14:00:00,70.81,70.87,70.66,70.66,308000.0,38.9534,38.9864,38.8708,38.8708,308000.0
2009-05-19 14:05:00,70.66,70.71,70.62,70.69,188300.0,38.8708,38.8984,38.8488,38.8874,188300.0
2009-05-19 14:10:00,70.69,70.73,70.65,70.72,122200.0,38.8874,38.9094,38.8653,38.9039,122200.0
2009-05-19 14:15:00,70.71,70.85,70.68,70.85,88000.0,38.8984,38.9754,38.8819,38.9754,88000.0
2009-05-19 14:20:00,70.85,70.94,70.81,70.87,168500.0,38.9754,39.0249,38.9534,38.9864,168500.0
2009-05-19 14:25:00,70.87,70.91,70.81,70.83,125900.0,38.9864,39.0084,38.9534,38.9644,125900.0
2009-05-19 14:30:00,70.82,70.89,70.78,70.86,172300.0,38.9589,38.9974,38.9369,38.9809,172300.0
2009-05-19 14:35:00,70.86,70.91,70.8,70.83,167300.0,38.9809,39.0084,38.9479,38.9644,167300.0
2009-05-19 14:40:00,70.83,70.88,70.79,70.83,122600.0,38.9644,38.9919,38.9424,38.9644,122600.0
2009-05-19 14:45:00,70.83,70.9,70.81,70.87,229100.0,38.9644,39.0029,38.9534,38.9864,229100.0
2009-05-19 14:50:00,70.87,70.92,70.84,70.92,141100.0,38.9864,39.0139,38.9699,39.0139,141100.0
2009-05-19 14:55:00,70.91,70.94,70.78,70.8,173200.0,39.0084,39.0249,38.9369,38.9479,173200.0
2009-05-19 15:00:00,70.8,70.89,70.8,70.85,189900.0,38.9479,38.9974,38.9479,38.9754,189900.0
2009-05-19 15:05:00,70.85,70.88,70.75,70.81,249300.0,38.9754,38.9919,38.9204,38.9534,249300.0
2009-05-19 15:10:00,70.81,70.84,70.74,70.8,158300.0,38.9534,38.9699,38.9149,38.9479,158300.0
2009-05-19 15:15:00,70.81,70.89,70.79,70.89,129600.0,38.9534,38.9974,38.9424,38.9974,129600.0
2009-05-19 15:20:00,70.89,70.93,70.86,70.93,288300.0,38.9974,39.0194,38.9809,39.0194,288300.0
2009-05-19 15:25:00,70.93,70.94,70.82,70.82,228000.0,39.0194,39.0249,38.9589,38.9589,228000.0
2009-05-19 15:30:00,70.82,70.83,70.65,70.71,322800.0,38.9589,38.9644,38.8653,38.8984,322800.0
2009-05-19 15:35:00,70.7,70.81,70.7,70.78,395000.0,38.8929,38.9534,38.8929,38.9369,395000.0
2009-05-19 15:40:00,70.78,70.81,70.6,70.61,356800.0,38.9369,38.9534,38.8378,38.8433,356800.0
2009-05-19 15:45:00,70.61,70.69,70.54,70.54,296700.0,38.8433,38.8874,38.8048,38.8048,296700.0
2009-05-19 15:50:00,70.54,70.7,70.44,70.48,471800.0,38.8048,38.8929,38.7498,38.7718,471800.0
2009-05-19 15:55:00,70.47,70.54,70.38,70.52,667300.0,38.7663,38.8048,38.7168,38.7938,667300.0
2009-05-20 09:30:00,71.0,71.2,71.0,71.1,555100.0,39.0579,39.1679,39.0579,39.1129,555100.0
2009-05-20 09:35:00,71.11,71.19,70.94,71.04,383300.0,39.1184,39.1624,39.0249,39.0799,383300.0
2009-05-20 09:40:00,71.05,71.34,71.02,71.2,520700.0,39.0854,39.2449,39.0689,39.1679,520700.0
2009-05-20 09:45:00,71.2,71.32,71.15,71.3,424600.0,39.1679,39.2339,39.1404,39.2229,424600.0
2009-05-20 09:50:00,71.3,71.39,71.16,71.29,422400.0,39.2229,39.2724,39.1459,39.2174,422400.0
2009-05-20 09:55:00,71.28,71.32,71.1,71.15,270500.0,39.2119,39.2339,39.1129,39.1404,270500.0
2009-05-20 10:00:00,71.15,71.21,71.02,71.05,444200.0,39.1404,39.1734,39.0689,39.0854,444200.0
2009-05-20 10:05:00,71.05,71.06,70.86,70.91,340000.0,39.0854,39.0909,38.9809,39.0084,340000.0
2009-05-20 10:10:00,70.91,70.93,70.77,70.83,261900.0,39.0084,39.0194,38.9314,38.9644,261900.0
2009-05-20 10:15:00,70.83,71.13,70.82,71.06,415400.0,38.9644,39.1294,38.9589,39.0909,415400.0
2009-05-20 10:20:00,71.06,71.18,71.01,71.06,448300.0,39.0909,39.1569,39.0634,39.0909,448300.0
2009-05-20 10:25:00,71.06,71.09,70.91,70.93,219900.0,39.0909,39.1074,39.0084,39.0194,219900.0
2009-05-20 10:30:00,70.94,71.05,70.8,70.8,556500.0,39.0249,39.0854,38.9479,38.9479,556500.0
2009-05-20 10:35:00,70.8,70.89,70.7,70.86,430100.0,38.9479,38.9974,38.8929,38.9809,430100.0
2009-05-20 10:40:00,70.86,71.01,70.83,70.99,258800.0,38.9809,39.0634,38.9644,39.0524,258800.0
2009-05-20 10:45:00,71.0,71.0,70.88,70.92,214800.0,39.0579,39.0579,38.9919,39.0139,214800.0
2009-05-20 10:50:00,70.93,70.95,70.89,70.92,195600.0,39.0194,39.0304,38.9974,39.0139,195600.0
2009-05-20 10:55:00,70.92,70.98,70.87,70.91,334700.0,39.0139,39.0469,38.9864,39.0084,334700.0
2009-05-20 11:00:00,70.9,70.96,70.87,70.89,171900.0,39.0029,39.0359,38.9864,38.9974,171900.0
2009-05-20 11:05:00,70.89,70.92,70.79,70.8,269400.0,38.9974,39.0139,38.9424,38.9479,269400.0
2009-05-20 11:10:00,70.8,70.86,70.75,70.81,245600.0,38.9479,38.9809,38.9204,38.9534,245600.0
2009-05-20 11:15:00,70.81,70.96,70.6,70.68,436000.0,38.9534,39.0359,38.8378,38.8819,436000.0
2009-05-20 11:20:00,70.68,70.69,70.53,70.53,205600.0,38.8819,38.8874,38.7993,38.7993,205600.0
2009-05-20 11:25:00,70.53,70.7,70.53,70.68,214500.0,38.7993,38.8929,38.7993,38.8819,214500.0
2009-05-20 11:30:00,70.68,70.73,70.64,70.65,172300.0,38.8819,38.9094,38.8598,38.8653,172300.0
2009-05-20 11:35:00,70.66,70.71,70.6,70.62,162500.0,38.8708,38.8984,38.8378,38.8488,162500.0
2009-05-20 11:40:00,70.62,70.66,70.56,70.63,173300.0,38.8488,38.8708,38.8158,38.8543,173300.0
2009-05-20 11:45:00,70.62,70.65,70.52,70.53,117300.0,38.8488,38.8653,38.7938,38.7993,117300.0
2009-05-20 11:50:00,70.53,70.59,70.28,70.28,363400.0,38.7993,38.8323,38.6618,38.6618,363400.0
2009-05-20 11:55:00,70.28,70.31,70.13,70.15,322400.0,38.6618,38.6783,38.5793,38.5903,322400.0
2009-05-20 12:00:00,70.15,70.31,70.14,70.27,283700.0,38.5903,38.6783,38.5848,38.6563,283700.0
2009-05-20 12:05:00,70.28,70.4,70.21,70.24,296600.0,38.6618,38.7278,38.6233,38.6398,296600.0
2009-05-20 12:10:00,70.24,70.3,70.19,70.27,310400.0,38.6398,38.6728,38.6123,38.6563,310400.0
2009-05-20 12:15:00,70.27,70.27,70.17,70.25,127100.0,38.6563,38.6563,38.6013,38.6453,127100.0
2009-05-20 12:20:00,70.26,70.28,70.19,70.21,141800.0,38.6508,38.6618,38.6123,38.6233,141800.0
2009-05-20 12:25:00,70.22,70.34,70.16,70.26,207100.0,38.6288,38.6948,38.5958,38.6508,207100.0
2009-05-20 12:30:00,70.27,70.31,70.12,70.17,317800.0,38.6563,38.6783,38.5738,38.6013,317800.0
2009-05-20 12:35:00,70.18,70.31,70.17,70.3,177400.0,38.6068,38.6783,38.6013,38.6728,177400.0
2009-05-20 12:40:00,70.3,70.43,70.29,70.42,138000.0,38.6728,38.7443,38.6673,38.7388,138000.0
2009-05-20 12:45:00,70.42,70.45,70.29,70.29,221300.0,38.7388,38.7553,38.6673,38.6673,221300.0
2009-05-20 12:50:00,70.29,70.33,70.18,70.3,200700.0,38.6673,38.6893,38.6068,38.6728,200700.0
2009-05-20 12:55:00,70.3,70.33,70.18,70.21,124400.0,38.6728,38.6893,38.6068,38.6233,124400.0
2009-05-20 13:00:00,70.21,70.26,70.14,70.2,237700.0,38.6233,38.6508,38.5848,38.6178,237700.0
2009-05-20 13:05:00,70.2,70.33,70.14,70.27,282700.0,38.6178,38.6893,38.5848,38.6563,282700.0
2009-05-20 13:10:00,70.28,70.28,70.17,70.27,215400.0,38.6618,38.6618,38.6013,38.6563,215400.0
2009-05-20 13:15:00,70.27,70.33,70.18,70.22,189800.0,38.6563,38.6893,38.6068,38.6288,189800.0
2009-05-20 13:20:00,70.22,70.29,70.11,70.2,225800.0,38.6288,38.6673,38.5683,38.6178,225800.0
2009-05-20 13:25:00,70.2,70.28,70.14,70.25,165000.0,38.6178,38.6618,38.5848,38.6453,165000.0
2009-05-20 13:30:00,70.26,70.28,70.23,70.27,110400.0,38.6508,38.6618,38.6343,38.6563,110400.0
2009-05-20 13:35:00,70.27,70.35,70.22,70.22,280800.0,38.6563,38.7003,38.6288,38.6288,280800.0
2009-05-20 13:40:00,70.22,70.37,70.21,70.3,214000.0,38.6288,38.7113,38.6233,38.6728,214000.0
2009-05-20 13:45:00,70.31,70.44,70.23,70.44,412000.0,38.6783,38.7498,38.6343,38.7498,412000.0
2009-05-20 13:50:00,70.43,70.47,70.38,70.42,250500.0,38.7443,38.7663,38.7168,38.7388,250500.0
2009-05-20 13:55:00,70.43,70.43,70.3,70.33,128100.0,38.7443,38.7443,38.6728,38.6893,128100.0
2009-05-20 14:00:00,70.33,70.36,70.13,70.19,637400.0,38.6893,38.7058,38.5793,38.6123,637400.0
2009-05-20 14:05:00,70.18,70.41,70.12,70.29,484000.0,38.6068,38.7333,38.5738,38.6673,484000.0
2009-05-20 14:10:00,70.29,70.37,70.14,70.23,230300.0,38.6673,38.7113,38.5848,38.6343,230300.0
2009-05-20 14:15:00,70.23,70.4,70.16,70.39,262800.0,38.6343,38.7278,38.5958,38.7223,262800.0
2009-05-20 14:20:00,70.39,70.5,70.29,70.45,175700.0,38.7223,38.7828,38.6673,38.7553,175700.0
2009-05-20 14:25:00,70.45,70.51,70.34,70.39,224500.0,38.7553,38.7883,38.6948,38.7223,224500.0
2009-05-20 14:30:00,70.38,70.39,70.13,70.18,340300.0,38.7168,38.7223,38.5793,38.6068,340300.0
2009-05-20 14:35:00,70.18,70.19,70.07,70.11,276200.0,38.6068,38.6123,38.5463,38.5683,276200.0
2009-05-20 14:40:00,70.11,70.25,70.08,70.18,331700.0,38.5683,38.6453,38.5518,38.6068,331700.0
2009-05-20 14:45:00,70.18,70.27,70.17,70.25,152500.0,38.6068,38.6563,38.6013,38.6453,152500.0
2009-05-20 14:50:00,70.23,70.3,70.16,70.26,312400.0,38.6343,38.6728,38.5958,38.6508,312400.0
2009-05-20 14:55:00,70.25,70.31,70.21,70.27,267800.0,38.6453,38.6783,38.6233,38.6563,267800.0
2009-05-20 15:00:00,70.26,70.28,70.09,70.14,325300.0,38.6508,38.6618,38.5573,38.5848,325300.0
2009-05-20 15:05:00,70.11,70.19,70.1,70.11,294600.0,38.5683,38.6123,38.5628,38.5683,294600.0
2009-05-20 15:10:00,70.11,70.14,69.94,69.96,492000.0,38.5683,38.5848,38.4748,38.4858,492000.0
2009-05-20 15:15:00,69.96,69.96,69.85,69.93,345300.0,38.4858,38.4858,38.4253,38.4693,345300.0
2009-05-20 15:20:00,69.93,69.94,69.63,69.66,428700.0,38.4693,38.4748,38.3042,38.3207,428700.0
2009-05-20 15:25:00,69.66,69.8,69.62,69.69,426500.0,38.3207,38.3978,38.2987,38.3372,426500.0
2009-05-20 15:30:00,69.7,69.71,69.6,69.62,378200.0,38.3427,38.3482,38.2877,38.2987,378200.0
2009-05-20 15:35:00,69.62,69.82,69.6,69.71,541800.0,38.2987,38.4088,38.2877,38.3482,541800.0
2009-05-20 15:40:00,69.71,69.75,69.46,69.51,684000.0,38.3482,38.3702,38.2107,38.2382,684000.0
2009-05-20 15:45:00,69.51,69.61,69.49,69.57,671000.0,38.2382,38.2932,38.2272,38.2712,671000.0
2009-05-20 15:50:00,69.56,69.64,69.46,69.55,713200.0,38.2657,38.3097,38.2107,38.2602,713200.0
2009-05-20 15:55:00,69.56,69.68,69.35,69.57,1022500.0,38.2657,38.3317,38.1502,38.2712,1022500.0
2009-05-21 09:30:00,68.72,68.98,68.59,68.75,525000.0,37.8036,37.9467,37.7321,37.8201,525000.0
2009-05-21 09:35:00,68.76,68.78,68.56,68.64,588000.0,37.8256,37.8366,37.7156,37.7596,588000.0
2009-05-21 09:40:00,68.63,68.9,68.62,68.85,689700.0,37.7541,37.9027,37.7486,37.8751,689700.0
2009-05-21 09:45:00,68.86,68.86,68.64,68.77,433000.0,37.8806,37.8806,37.7596,37.8311,433000.0
2009-05-21 09:50:00,68.77,68.83,68.56,68.6,370400.0,37.8311,37.8641,37.7156,37.7376,370400.0
2009-05-21 09:55:00,68.6,68.81,68.55,68.66,424000.0,37.7376,37.8531,37.7101,37.7706,424000.0
2009-05-21 10:00:00,68.7,68.87,68.6,68.66,605100.0,37.7926,37.8862,37.7376,37.7706,605100.0
2009-05-21 10:05:00,68.65,68.77,68.61,68.73,355500.0,37.7651,37.8311,37.7431,37.8091,355500.0
2009-05-21 10:10:00,68.72,68.75,68.55,68.58,395400.0,37.8036,37.8201,37.7101,37.7266,395400.0
2009-05-21 10:15:00,68.58,68.59,68.36,68.42,378900.0,37.7266,37.7321,37.6056,37.6386,378900.0
2009-05-21 10:20:00,68.42,68.49,68.35,68.45,335300.0,37.6386,37.6771,37.6001,37.6551,335300.0
2009-05-21 10:25:00,68.45,68.55,68.4,68.45,290700.0,37.6551,37.7101,37.6276,37.6551,290700.0
2009-05-21 10:30:00,68.44,68.47,68.32,68.36,309600.0,37.6496,37.6661,37.5836,37.6056,309600.0
2009-05-21 10:35:00,68.35,68.42,68.32,68.41,180300.0,37.6001,37.6386,37.5836,37.6331,180300.0
2009-05-21 10:40:00,68.41,68.53,68.38,68.44,221300.0,37.6331,37.6991,37.6166,37.6496,221300.0
2009-05-21 10:45:00,68.44,68.48,68.37,68.4,149800.0,37.6496,37.6716,37.6111,37.6276,149800.0
2009-05-21 10:50:00,68.41,68.41,68.32,68.39,181000.0,37.6331,37.6331,37.5836,37.6221,181000.0
2009-05-21 10:55:00,68.38,68.39,68.25,68.32,229800.0,37.6166,37.6221,37.5451,37.5836,229800.0
2009-05-21 11:00:00,68.32,68.39,68.32,68.35,214500.0,37.5836,37.6221,37.5836,37.6001,214500.0
2009-05-21 11:05:00,68.35,68.47,68.34,68.45,167400.0,37.6001,37.6661,37.5946,37.6551,167400.0
2009-05-21 11:10:00,68.44,68.61,68.44,68.58,247500.0,37.6496,37.7431,37.6496,37.7266,247500.0
2009-05-21 11:15:00,68.58,68.59,68.53,68.57,102600.0,37.7266,37.7321,37.6991,37.7211,102600.0
2009-05-21 11:20:00,68.56,68.63,68.53,68.63,151900.0,37.7156,37.7541,37.6991,37.7541,151900.0
2009-05-21 11:25:00,68.64,68.71,68.58,68.63,226300.0,37.7596,37.7981,37.7266,37.7541,226300.0
2009-05-21 11:30:00,68.63,68.68,68.55,68.6,222600.0,37.7541,37.7816,37.7101,37.7376,222600.0
2009-05-21 11:35:00,68.6,68.7,68.6,68.68,201600.0,37.7376,37.7926,37.7376,37.7816,201600.0
2009-05-21 11:40:00,68.68,68.72,68.6,68.6,199700.0,37.7816,37.8036,37.7376,37.7376,199700.0
2009-05-21 11:45:00,68.6,68.61,68.55,68.56,126100.0,37.7376,37.7431,37.7101,37.7156,126100.0
2009-05-21 11:50:00,68.56,68.63,68.52,68.62,94700.0,37.7156,37.7541,37.6936,37.7486,94700.0
2009-05-21 11:55:00,68.63,68.79,68.6,68.78,228500.0,37.7541,37.8421,37.7376,37.8366,228500.0
2009-05-21 12:00:00,68.78,68.82,68.7,68.81,224700.0,37.8366,37.8586,37.7926,37.8531,224700.0
2009-05-21 12:05:00,68.81,68.81,68.7,68.73,218800.0,37.8531,37.8531,37.7926,37.8091,218800.0
2009-05-21 12:10:00,68.73,68.84,68.62,68.62,186600.0,37.8091,37.8696,37.7486,37.7486,186600.0
2009-05-21 12:15:00,68.62,68.65,68.52,68.55,201300.0,37.7486,37.7651,37.6936,37.7101,201300.0
2009-05-21 12:20:00,68.55,68.6,68.52,68.58,116300.0,37.7101,37.7376,37.6936,37.7266,116300.0
2009-05-21 12:25:00,68.58,68.59,68.51,68.58,84200.0,37.7266,37.7321,37.6881,37.7266,84200.0
2009-05-21 12:30:00,68.57,68.64,68.53,68.64,76200.0,37.7211,37.7596,37.6991,37.7596,76200.0
2009-05-21 12:35:00,68.64,68.75,68.63,68.68,204000.0,37.7596,37.8201,37.7541,37.7816,204000.0
2009-05-21 12:40:00,68.69,68.74,68.66,68.71,87700.0,37.7871,37.8146,37.7706,37.7981,87700.0
2009-05-21 12:45:00,68.71,68.76,68.65,68.76,89900.0,37.7981,37.8256,37.7651,37.8256,89900.0
2009-05-21 12:50:00,68.76,68.78,68.62,68.62,209500.0,37.8256,37.8366,37.7486,37.7486,209500.0
2009-05-21 12:55:00,68.62,68.77,68.62,68.72,164000.0,37.7486,37.8311,37.7486,37.8036,164000.0
2009-05-21 13:00:00,68.72,68.77,68.67,68.67,147100.0,37.8036,37.8311,37.7761,37.7761,147100.0
2009-05-21 13:05:00,68.67,68.72,68.57,68.6,138300.0,37.7761,37.8036,37.7211,37.7376,138300.0
2009-05-21 13:10:00,68.6,68.63,68.55,68.58,101200.0,37.7376,37.7541,37.7101,37.7266,101200.0
2009-05-21 13:15:00,68.58,68.61,68.5,68.5,95500.0,37.7266,37.7431,37.6826,37.6826,95500.0
2009-05-21 13:20:00,68.51,68.53,68.43,68.43,95800.0,37.6881,37.6991,37.6441,37.6441,95800.0
2009-05-21 13:25:00,68.43,68.45,68.39,68.42,171200.0,37.6441,37.6551,37.6221,37.6386,171200.0
2009-05-21 13:30:00,68.43,68.43,68.37,68.39,101200.0,37.6441,37.6441,37.6111,37.6221,101200.0
2009-05-21 13:35:00,68.39,68.44,68.3,68.39,186200.0,37.6221,37.6496,37.5726,37.6221,186200.0
2009-05-21 13:40:00,68.39,68.45,68.37,68.45,74200.0,37.6221,37.6551,37.6111,37.6551,74200.0
2009-05-21 13:45:00,68.44,68.55,68.44,68.54,128800.0,37.6496,37.7101,37.6496,37.7046,128800.0
2009-05-21 13:50:00,68.54,68.61,68.41,68.41,125300.0,37.7046,37.7431,37.6331,37.6331,125300.0
2009-05-21 13:55:00,68.45,68.57,68.43,68.57,125000.0,37.6551,37.7211,37.6441,37.7211,125000.0
2009-05-21 14:00:00,68.56,68.65,68.43,68.45,232100.0,37.7156,37.7651,37.6441,37.6551,232100.0
2009-05-21 14:05:00,68.46,68.5,68.26,68.31,295200.0,37.6606,37.6826,37.5506,37.5781,295200.0
2009-05-21 14:10:00,68.31,68.32,68.14,68.21,271200.0,37.5781,37.5836,37.4846,37.5231,271200.0
2009-05-21 14:15:00,68.22,68.24,68.13,68.19,175800.0,37.5286,37.5396,37.4791,37.5121,175800.0
2009-05-21 14:20:00,68.2,68.24,68.1,68.17,196400.0,37.5176,37.5396,37.4626,37.5011,196400.0
2009-05-21 14:25:00,68.17,68.27,68.14,68.17,145300.0,37.5011,37.5561,37.4846,37.5011,145300.0
2009-05-21 14:30:00,68.16,68.29,68.12,68.29,182700.0,37.4956,37.5671,37.4736,37.5671,182700.0
2009-05-21 14:35:00,68.28,68.35,68.17,68.21,188600.0,37.5616,37.6001,37.5011,37.5231,188600.0
2009-05-21 14:40:00,68.21,68.24,68.1,68.14,191100.0,37.5231,37.5396,37.4626,37.4846,191100.0
2009-05-21 14:45:00,68.14,68.15,68.05,68.12,176400.0,37.4846,37.4901,37.4351,37.4736,176400.0
2009-05-21 14:50:00,68.12,68.16,68.01,68.04,249100.0,37.4736,37.4956,37.4131,37.4296,249100.0
2009-05-21 14:55:00,68.03,68.12,68.0,68.1,281400.0,37.4241,37.4736,37.4076,37.4626,281400.0
2009-05-21 15:00:00,68.11,68.19,68.07,68.18,216100.0,37.4681,37.5121,37.4461,37.5066,216100.0
2009-05-21 15:05:00,68.18,68.21,68.01,68.03,309800.0,37.5066,37.5231,37.4131,37.4241,309800.0
2009-05-21 15:10:00,68.03,68.1,68.01,68.06,278200.0,37.4241,37.4626,37.4131,37.4406,278200.0
2009-05-21 15:15:00,68.06,68.12,68.02,68.07,181200.0,37.4406,37.4736,37.4186,37.4461,181200.0
2009-05-21 15:20:00,68.05,68.11,68.02,68.06,246900.0,37.4351,37.4681,37.4186,37.4406,246900.0
2009-05-21 15:25:00,68.06,68.12,67.99,68.05,401600.0,37.4406,37.4736,37.4021,37.4351,401600.0
2009-05-21 15:30:00,68.06,68.25,68.05,68.2,421400.0,37.4406,37.5451,37.4351,37.5176,421400.0
2009-05-21 15:35:00,68.2,68.31,68.19,68.23,341300.0,37.5176,37.5781,37.5121,37.5341,341300.0
2009-05-21 15:40:00,68.23,68.31,68.19,68.31,483600.0,37.5341,37.5781,37.5121,37.5781,483600.0
2009-05-21 15:45:00,68.31,68.5,68.28,68.38,571800.0,37.5781,37.6826,37.5616,37.6166,571800.0
2009-05-21 15:50:00,68.39,68.55,68.28,68.41,828700.0,37.6221,37.7101,37.5616,37.6331,828700.0
2009-05-21 15:55:00,68.42,68.58,68.4,68.47,970300.0,37.6386,37.7266,37.6276,37.6661,970300.0
2009-05-22 09:30:00,68.62,68.98,68.56,68.71,489300.0,37.7486,37.9467,37.7156,37.7981,489300.0
2009-05-22 09:35:00,68.72,68.79,68.5,68.77,405200.0,37.8036,37.8421,37.6826,37.8311,405200.0
2009-05-22 09:40:00,68.77,68.99,68.7,68.73,441800.0,37.8311,37.9522,37.7926,37.8091,441800.0
2009-05-22 09:45:00,68.72,68.86,68.57,68.79,280500.0,37.8036,37.8806,37.7211,37.8421,280500.0
2009-05-22 09:50:00,68.79,68.89,68.76,68.87,300600.0,37.8421,37.8972,37.8256,37.8862,300600.0
2009-05-22 09:55:00,68.87,68.99,68.85,68.93,371700.0,37.8862,37.9522,37.8751,37.9192,371700.0
2009-05-22 10:00:00,68.93,69.03,68.86,69.02,311700.0,37.9192,37.9742,37.8806,37.9687,311700.0
2009-05-22 10:05:00,69.03,69.2,68.96,69.08,432700.0,37.9742,38.0677,37.9357,38.0017,432700.0
2009-05-22 10:10:00,69.08,69.11,69.01,69.06,267900.0,38.0017,38.0182,37.9632,37.9907,267900.0
2009-05-22 10:15:00,69.05,69.23,69.0,69.18,352000.0,37.9852,38.0842,37.9577,38.0567,352000.0
2009-05-22 10:20:00,69.19,69.27,69.16,69.22,221300.0,38.0622,38.1062,38.0457,38.0787,221300.0
2009-05-22 10:25:00,69.22,69.28,69.16,69.21,250400.0,38.0787,38.1117,38.0457,38.0732,250400.0
2009-05-22 10:30:00,69.21,69.25,69.16,69.22,199500.0,38.0732,38.0952,38.0457,38.0787,199500.0
2009-05-22 10:35:00,69.22,69.39,69.19,69.29,349300.0,38.0787,38.1722,38.0622,38.1172,349300.0
2009-05-22 10:40:00,69.29,69.48,69.26,69.48,304500.0,38.1172,38.2217,38.1007,38.2217,304500.0
2009-05-22 10:45:00,69.48,69.55,69.41,69.49,416400.0,38.2217,38.2602,38.1832,38.2272,416400.0
2009-05-22 10:50:00,69.49,69.64,69.46,69.47,437300.0,38.2272,38.3097,38.2107,38.2162,437300.0
2009-05-22 10:55:00,69.47,69.51,69.43,69.48,306600.0,38.2162,38.2382,38.1942,38.2217,306600.0
2009-05-22 11:00:00,69.49,69.5,69.36,69.37,297600.0,38.2272,38.2327,38.1557,38.1612,297600.0
2009-05-22 11:05:00,69.38,69.56,69.37,69.53,153500.0,38.1667,38.2657,38.1612,38.2492,153500.0
2009-05-22 11:10:00,69.54,69.64,69.52,69.62,306200.0,38.2547,38.3097,38.2437,38.2987,306200.0
2009-05-22 11:15:00,69.62,69.65,69.56,69.61,271600.0,38.2987,38.3152,38.2657,38.2932,271600.0
2009-05-22 11:20:00,69.62,69.68,69.59,69.63,236400.0,38.2987,38.3317,38.2822,38.3042,236400.0
2009-05-22 11:25:00,69.62,69.64,69.56,69.57,209000.0,38.2987,38.3097,38.2657,38.2712,209000.0
2009-05-22 11:30:00,69.58,69.64,69.57,69.63,173200.0,38.2767,38.3097,38.2712,38.3042,173200.0
2009-05-22 11:35:00,69.63,69.64,69.52,69.59,195300.0,38.3042,38.3097,38.2437,38.2822,195300.0
2009-05-22 11:40:00,69.58,69.62,69.52,69.54,150700.0,38.2767,38.2987,38.2437,38.2547,150700.0
2009-05-22 11:45:00,69.54,69.61,69.51,69.57,138900.0,38.2547,38.2932,38.2382,38.2712,138900.0
2009-05-22 11:50:00,69.56,69.56,69.38,69.38,235100.0,38.2657,38.2657,38.1667,38.1667,235100.0
2009-05-22 11:55:00,69.37,69.39,69.31,69.34,178800.0,38.1612,38.1722,38.1282,38.1447,178800.0
2009-05-22 12:00:00,69.34,69.43,69.29,69.32,314900.0,38.1447,38.1942,38.1172,38.1337,314900.0
2009-05-22 12:05:00,69.32,69.39,69.32,69.37,129400.0,38.1337,38.1722,38.1337,38.1612,129400.0
2009-05-22 12:10:00,69.37,69.4,69.28,69.33,193200.0,38.1612,38.1777,38.1117,38.1392,193200.0
2009-05-22 12:15:00,69.33,69.37,69.27,69.3,172600.0,38.1392,38.1612,38.1062,38.1227,172600.0
2009-05-22 12:20:00,69.3,69.34,69.2,69.23,88900.0,38.1227,38.1447,38.0677,38.0842,88900.0
2009-05-22 12:25:00,69.23,69.25,69.15,69.15,89500.0,38.0842,38.0952,38.0402,38.0402,89500.0
2009-05-22 12:30:00,69.14,69.2,69.13,69.16,81900.0,38.0347,38.0677,38.0292,38.0457,81900.0
2009-05-22 12:35:00,69.17,69.26,69.16,69.26,100300.0,38.0512,38.1007,38.0457,38.1007,100300.0
2009-05-22 12:40:00,69.26,69.3,69.2,69.23,64600.0,38.1007,38.1227,38.0677,38.0842,64600.0
2009-05-22 12:45:00,69.23,69.25,69.15,69.15,63500.0,38.0842,38.0952,38.0402,38.0402,63500.0
2009-05-22 12:50:00,69.15,69.23,69.13,69.2,72600.0,38.0402,38.0842,38.0292,38.0677,72600.0
2009-05-22 12:55:00,69.19,69.29,69.16,69.25,114600.0,38.0622,38.1172,38.0457,38.0952,114600.0
2009-05-22 13:00:00,69.25,69.36,69.24,69.35,152500.0,38.0952,38.1557,38.0897,38.1502,152500.0
2009-05-22 13:05:00,69.35,69.4,69.32,69.33,175000.0,38.1502,38.1777,38.1337,38.1392,175000.0
2009-05-22 13:10:00,69.33,69.38,69.31,69.35,149900.0,38.1392,38.1667,38.1282,38.1502,149900.0
2009-05-22 13:15:00,69.35,69.35,69.32,69.35,55400.0,38.1502,38.1502,38.1337,38.1502,55400.0
2009-05-22 13:20:00,69.35,69.37,69.32,69.33,95800.0,38.1502,38.1612,38.1337,38.1392,95800.0
2009-05-22 13:25:00,69.34,69.4,69.32,69.32,171400.0,38.1447,38.1777,38.1337,38.1337,171400.0
2009-05-22 13:30:00,69.33,69.36,69.08,69.1,167300.0,38.1392,38.1557,38.0017,38.0127,167300.0
2009-05-22 13:35:00,69.09,69.14,69.04,69.09,109800.0,38.0072,38.0347,37.9797,38.0072,109800.0
2009-05-22 13:40:00,69.09,69.15,69.04,69.13,87600.0,38.0072,38.0402,37.9797,38.0292,87600.0
2009-05-22 13:45:00,69.13,69.18,69.13,69.14,73000.0,38.0292,38.0567,38.0292,38.0347,73000.0
2009-05-22 13:50:00,69.14,69.19,69.14,69.17,65500.0,38.0347,38.0622,38.0347,38.0512,65500.0
2009-05-22 13:55:00,69.16,69.17,69.08,69.16,84700.0,38.0457,38.0512,38.0017,38.0457,84700.0
2009-05-22 14:00:00,69.16,69.26,69.16,69.22,99600.0,38.0457,38.1007,38.0457,38.0787,99600.0
2009-05-22 14:05:00,69.22,69.23,69.19,69.19,80800.0,38.0787,38.0842,38.0622,38.0622,80800.0
2009-05-22 14:10:00,69.2,69.22,69.16,69.18,115700.0,38.0677,38.0787,38.0457,38.0567,115700.0
2009-05-22 14:15:00,69.17,69.24,69.13,69.23,87500.0,38.0512,38.0897,38.0292,38.0842,87500.0
2009-05-22 14:20:00,69.23,69.29,69.19,69.25,124400.0,38.0842,38.1172,38.0622,38.0952,124400.0
2009-05-22 14:25:00,69.25,69.3,69.24,69.26,110500.0,38.0952,38.1227,38.0897,38.1007,110500.0
2009-05-22 14:30:00,69.25,69.3,69.19,69.25,170700.0,38.0952,38.1227,38.0622,38.0952,170700.0
2009-05-22 14:35:00,69.24,69.31,69.24,69.31,41900.0,38.0897,38.1282,38.0897,38.1282,41900.0
2009-05-22 14:40:00,69.31,69.41,69.3,69.36,174100.0,38.1282,38.1832,38.1227,38.1557,174100.0
2009-05-22 14:45:00,69.36,69.39,69.34,69.35,134200.0,38.1557,38.1722,38.1447,38.1502,134200.0
2009-05-22 14:50:00,69.35,69.36,69.3,69.32,108800.0,38.1502,38.1557,38.1227,38.1337,108800.0
2009-05-22 14:55:00,69.32,69.44,69.3,69.43,259200.0,38.1337,38.1997,38.1227,38.1942,259200.0
2009-05-22 15:00:00,69.42,69.45,69.38,69.45,197300.0,38.1887,38.2052,38.1667,38.2052,197300.0
2009-05-22 15:05:00,69.45,69.46,69.36,69.39,225800.0,38.2052,38.2107,38.1557,38.1722,225800.0
2009-05-22 15:10:00,69.4,69.49,69.39,69.43,237700.0,38.1777,38.2272,38.1722,38.1942,237700.0
2009-05-22 15:15:00,69.43,69.44,69.27,69.28,182600.0,38.1942,38.1997,38.1062,38.1117,182600.0
2009-05-22 15:20:00,69.28,69.28,69.14,69.14,221500.0,38.1117,38.1117,38.0347,38.0347,221500.0
2009-05-22 15:25:00,69.14,69.19,69.06,69.15,199400.0,38.0347,38.0622,37.9907,38.0402,199400.0
2009-05-22 15:30:00,69.15,69.17,69.09,69.12,154900.0,38.0402,38.0512,38.0072,38.0237,154900.0
2009-05-22 15:35:00,69.12,69.24,69.09,69.19,237300.0,38.0237,38.0897,38.0072,38.0622,237300.0
2009-05-22 15:40:00,69.18,69.24,69.09,69.11,256600.0,38.0567,38.0897,38.0072,38.0182,256600.0
2009-05-22 15:45:00,69.1,69.11,68.89,69.07,499400.0,38.0127,38.0182,37.8972,37.9962,499400.0
2009-05-22 15:50:00,69.07,69.08,68.86,68.89,370700.0,37.9962,38.0017,37.8806,37.8972,370700.0
2009-05-22 15:55:00,68.88,68.88,68.71,68.81,723100.0,37.8917,37.8917,37.7981,37.8531,723100.0
2009-05-26 09:30:00,68.31,68.39,68.02,68.21,543200.0,37.5781,37.6221,37.4186,37.5231,543200.0
2009-05-26 09:35:00,68.21,68.25,68.0,68.09,502500.0,37.5231,37.5451,37.4076,37.4571,502500.0
2009-05-26 09:40:00,68.08,68.21,68.0,68.18,415200.0,37.4516,37.5231,37.4076,37.5066,415200.0
2009-05-26 09:45:00,68.18,68.21,68.0,68.08,340100.0,37.5066,37.5231,37.4076,37.4516,340100.0
2009-05-26 09:50:00,68.07,68.18,68.03,68.05,356400.0,37.4461,37.5066,37.4241,37.4351,356400.0
2009-05-26 09:55:00,68.04,68.14,67.91,68.06,374300.0,37.4296,37.4846,37.358,37.4406,374300.0
2009-05-26 10:00:00,68.07,68.87,68.06,68.79,1093900.0,37.4461,37.8862,37.4406,37.8421,1093900.0
2009-05-26 10:05:00,68.8,69.06,68.79,69.02,662700.0,37.8476,37.9907,37.8421,37.9687,662700.0
2009-05-26 10:10:00,69.03,69.24,68.96,69.03,667600.0,37.9742,38.0897,37.9357,37.9742,667600.0
2009-05-26 10:15:00,69.02,69.28,69.02,69.18,553800.0,37.9687,38.1117,37.9687,38.0567,553800.0
2009-05-26 10:20:00,69.18,69.26,69.09,69.2,455400.0,38.0567,38.1007,38.0072,38.0677,455400.0
2009-05-26 10:25:00,69.19,69.27,69.1,69.18,323000.0,38.0622,38.1062,38.0127,38.0567,323000.0
2009-05-26 10:30:00,69.18,69.29,69.12,69.21,422000.0,38.0567,38.1172,38.0237,38.0732,422000.0
2009-05-26 10:35:00,69.21,69.56,69.21,69.48,474300.0,38.0732,38.2657,38.0732,38.2217,474300.0
2009-05-26 10:40:00,69.48,69.54,69.41,69.48,288400.0,38.2217,38.2547,38.1832,38.2217,288400.0
2009-05-26 10:45:00,69.48,69.66,69.48,69.57,378700.0,38.2217,38.3207,38.2217,38.2712,378700.0
2009-05-26 10:50:00,69.56,69.73,69.55,69.68,281200.0,38.2657,38.3592,38.2602,38.3317,281200.0
2009-05-26 10:55:00,69.68,69.69,69.48,69.48,338800.0,38.3317,38.3372,38.2217,38.2217,338800.0
2009-05-26 11:00:00,69.47,69.52,69.41,69.44,271500.0,38.2162,38.2437,38.1832,38.1997,271500.0
2009-05-26 11:05:00,69.45,69.53,69.43,69.49,262700.0,38.2052,38.2492,38.1942,38.2272,262700.0
2009-05-26 11:10:00,69.5,69.56,69.48,69.54,225900.0,38.2327,38.2657,38.2217,38.2547,225900.0
2009-05-26 11:15:00,69.54,69.59,69.49,69.58,188200.0,38.2547,38.2822,38.2272,38.2767,188200.0
2009-05-26 11:20:00,69.58,69.59,69.53,69.57,184500.0,38.2767,38.2822,38.2492,38.2712,184500.0
2009-05-26 11:25:00,69.57,69.57,69.49,69.52,252200.0,38.2712,38.2712,38.2272,38.2437,252200.0
2009-05-26 11:30:00,69.52,69.55,69.51,69.55,134900.0,38.2437,38.2602,38.2382,38.2602,134900.0
2009-05-26 11:35:00,69.55,69.56,69.52,69.53,138500.0,38.2602,38.2657,38.2437,38.2492,138500.0
2009-05-26 11:40:00,69.54,69.6,69.53,69.57,345300.0,38.2547,38.2877,38.2492,38.2712,345300.0
2009-05-26 11:45:00,69.57,69.6,69.46,69.5,329600.0,38.2712,38.2877,38.2107,38.2327,329600.0
2009-05-26 11:50:00,69.5,69.52,69.44,69.45,346600.0,38.2327,38.2437,38.1997,38.2052,346600.0
2009-05-26 11:55:00,69.45,69.48,69.32,69.35,297500.0,38.2052,38.2217,38.1337,38.1502,297500.0
2009-05-26 12:00:00,69.35,69.36,69.28,69.29,131900.0,38.1502,38.1557,38.1117,38.1172,131900.0
2009-05-26 12:05:00,69.29,69.31,69.2,69.21,151500.0,38.1172,38.1282,38.0677,38.0732,151500.0
2009-05-26 12:10:00,69.21,69.3,69.2,69.29,283100.0,38.0732,38.1227,38.0677,38.1172,283100.0
2009-05-26 12:15:00,69.29,69.36,69.26,69.33,250400.0,38.1172,38.1557,38.1007,38.1392,250400.0
2009-05-26 12:20:00,69.32,69.36,69.31,69.35,126300.0,38.1337,38.1557,38.1282,38.1502,126300.0
2009-05-26 12:25:00,69.35,69.46,69.34,69.43,189200.0,38.1502,38.2107,38.1447,38.1942,189200.0
2009-05-26 12:30:00,69.43,69.43,69.36,69.43,121500.0,38.1942,38.1942,38.1557,38.1942,121500.0
2009-05-26 12:35:00,69.43,69.46,69.4,69.4,158900.0,38.1942,38.2107,38.1777,38.1777,158900.0
2009-05-26 12:40:00,69.4,69.48,69.39,69.42,144100.0,38.1777,38.2217,38.1722,38.1887,144100.0
2009-05-26 12:45:00,69.43,69.55,69.36,69.54,231000.0,38.1942,38.2602,38.1557,38.2547,231000.0
2009-05-26 12:50:00,69.53,69.73,69.52,69.67,433900.0,38.2492,38.3592,38.2437,38.3262,433900.0
2009-05-26 12:55:00,69.66,69.68,69.57,69.6,233700.0,38.3207,38.3317,38.2712,38.2877,233700.0
2009-05-26 13:00:00,69.61,69.66,69.6,69.63,159400.0,38.2932,38.3207,38.2877,38.3042,159400.0
2009-05-26 13:05:00,69.62,69.67,69.59,69.59,211600.0,38.2987,38.3262,38.2822,38.2822,211600.0
2009-05-26 13:10:00,69.59,69.63,69.56,69.58,144400.0,38.2822,38.3042,38.2657,38.2767,144400.0
2009-05-26 13:15:00,69.57,69.6,69.52,69.56,147900.0,38.2712,38.2877,38.2437,38.2657,147900.0
2009-05-26 13:20:00,69.56,69.57,69.51,69.53,199800.0,38.2657,38.2712,38.2382,38.2492,199800.0
2009-05-26 13:25:00,69.54,69.55,69.46,69.46,158400.0,38.2547,38.2602,38.2107,38.2107,158400.0
2009-05-26 13:30:00,69.47,69.47,69.35,69.42,209900.0,38.2162,38.2162,38.1502,38.1887,209900.0
2009-05-26 13:35:00,69.42,69.46,69.41,69.44,163300.0,38.1887,38.2107,38.1832,38.1997,163300.0
2009-05-26 13:40:00,69.44,69.61,69.44,69.6,256400.0,38.1997,38.2932,38.1997,38.2877,256400.0
2009-05-26 13:45:00,69.61,69.8,69.6,69.66,524200.0,38.2932,38.3978,38.2877,38.3207,524200.0
2009-05-26 13:50:00,69.65,69.74,69.62,69.69,252500.0,38.3152,38.3647,38.2987,38.3372,252500.0
2009-05-26 13:55:00,69.7,69.73,69.64,69.66,160900.0,38.3427,38.3592,38.3097,38.3207,160900.0
2009-05-26 14:00:00,69.65,69.8,69.65,69.78,355100.0,38.3152,38.3978,38.3152,38.3868,355100.0
2009-05-26 14:05:00,69.78,69.8,69.7,69.73,258200.0,38.3868,38.3978,38.3427,38.3592,258200.0
2009-05-26 14:10:00,69.73,69.74,69.64,69.73,194100.0,38.3592,38.3647,38.3097,38.3592,194100.0
2009-05-26 14:15:00,69.73,69.85,69.71,69.75,355900.0,38.3592,38.4253,38.3482,38.3702,355900.0
2009-05-26 14:20:00,69.75,69.77,69.69,69.72,204300.0,38.3702,38.3813,38.3372,38.3537,204300.0
2009-05-26 14:25:00,69.72,69.79,69.71,69.76,198000.0,38.3537,38.3923,38.3482,38.3757,198000.0
2009-05-26 14:30:00,69.76,69.81,69.72,69.77,208400.0,38.3757,38.4033,38.3537,38.3813,208400.0
2009-05-26 14:35:00,69.76,69.92,69.75,69.78,408800.0,38.3757,38.4638,38.3702,38.3868,408800.0
2009-05-26 14:40:00,69.78,69.9,69.75,69.75,252200.0,38.3868,38.4528,38.3702,38.3702,252200.0
2009-05-26 14:45:00,69.76,69.81,69.68,69.69,279100.0,38.3757,38.4033,38.3317,38.3372,279100.0
2009-05-26 14:50:00,69.69,69.73,69.65,69.67,224100.0,38.3372,38.3592,38.3152,38.3262,224100.0
2009-05-26 14:55:00,69.67,69.75,69.64,69.67,326300.0,38.3262,38.3702,38.3097,38.3262,326300.0
2009-05-26 15:00:00,69.67,69.77,69.64,69.74,207200.0,38.3262,38.3813,38.3097,38.3647,207200.0
2009-05-26 15:05:00,69.73,69.78,69.67,69.73,275900.0,38.3592,38.3868,38.3262,38.3592,275900.0
2009-05-26 15:10:00,69.74,69.91,69.73,69.85,534400.0,38.3647,38.4583,38.3592,38.4253,534400.0
2009-05-26 15:15:00,69.85,69.85,69.63,69.78,373500.0,38.4253,38.4253,38.3042,38.3868,373500.0
2009-05-26 15:20:00,69.78,69.82,69.71,69.78,343500.0,38.3868,38.4088,38.3482,38.3868,343500.0
2009-05-26 15:25:00,69.77,69.92,69.75,69.75,455700.0,38.3813,38.4638,38.3702,38.3702,455700.0
2009-05-26 15:30:00,69.74,69.95,69.7,69.88,461500.0,38.3647,38.4803,38.3427,38.4418,461500.0
2009-05-26 15:35:00,69.88,69.89,69.71,69.84,506900.0,38.4418,38.4473,38.3482,38.4198,506900.0
2009-05-26 15:40:00,69.84,69.91,69.62,69.69,606200.0,38.4198,38.4583,38.2987,38.3372,606200.0
2009-05-26 15:45:00,69.68,69.69,69.31,69.37,753800.0,38.3317,38.3372,38.1282,38.1612,753800.0
2009-05-26 15:50:00,69.36,69.49,69.27,69.46,676500.0,38.1557,38.2272,38.1062,38.2107,676500.0
2009-05-26 15:55:00,69.46,69.85,69.45,69.77,1070000.0,38.2107,38.4253,38.2052,38.3813,1070000.0
2009-05-27 09:30:00,69.8,70.62,69.63,69.98,580500.0,38.3978,38.8488,38.3042,38.4968,580500.0
2009-05-27 09:35:00,69.98,70.12,69.76,70.07,310300.0,38.4968,38.5738,38.3757,38.5463,310300.0
2009-05-27 09:40:00,70.07,70.1,69.99,70.1,250700.0,38.5463,38.5628,38.5023,38.5628,250700.0
2009-05-27 09:45:00,70.1,70.4,70.05,70.34,350900.0,38.5628,38.7278,38.5353,38.6948,350900.0
2009-05-27 09:50:00,70.35,70.39,70.22,70.22,253300.0,38.7003,38.7223,38.6288,38.6288,253300.0
2009-05-27 09:55:00,70.23,70.27,70.01,70.07,197300.0,38.6343,38.6563,38.5133,38.5463,197300.0
2009-05-27 10:00:00,70.07,70.25,69.57,69.7,535800.0,38.5463,38.6453,38.2712,38.3427,535800.0
2009-05-27 10:05:00,69.61,69.82,69.51,69.81,266900.0,38.2932,38.4088,38.2382,38.4033,266900.0
2009-05-27 10:10:00,69.81,69.88,69.76,69.76,234100.0,38.4033,38.4418,38.3757,38.3757,234100.0
2009-05-27 10:15:00,69.76,69.76,69.54,69.56,274400.0,38.3757,38.3757,38.2547,38.2657,274400.0
2009-05-27 10:20:00,69.57,69.75,69.55,69.68,402500.0,38.2712,38.3702,38.2602,38.3317,402500.0
2009-05-27 10:25:00,69.68,69.76,69.6,69.7,194500.0,38.3317,38.3757,38.2877,38.3427,194500.0
2009-05-27 10:30:00,69.71,69.74,69.59,69.63,164700.0,38.3482,38.3647,38.2822,38.3042,164700.0
2009-05-27 10:35:00,69.63,69.64,69.55,69.62,166100.0,38.3042,38.3097,38.2602,38.2987,166100.0
2009-05-27 10:40:00,69.62,69.63,69.22,69.25,359800.0,38.2987,38.3042,38.0787,38.0952,359800.0
2009-05-27 10:45:00,69.25,69.42,69.22,69.41,192500.0,38.0952,38.1887,38.0787,38.1832,192500.0
2009-05-27 10:50:00,69.41,69.46,69.34,69.38,187100.0,38.1832,38.2107,38.1447,38.1667,187100.0
2009-05-27 10:55:00,69.38,69.49,69.37,69.48,126500.0,38.1667,38.2272,38.1612,38.2217,126500.0
2009-05-27 11:00:00,69.48,69.49,69.34,69.37,175200.0,38.2217,38.2272,38.1447,38.1612,175200.0
2009-05-27 11:05:00,69.36,69.4,69.3,69.4,241400.0,38.1557,38.1777,38.1227,38.1777,241400.0
2009-05-27 11:10:00,69.4,69.56,69.39,69.55,260800.0,38.1777,38.2657,38.1722,38.2602,260800.0
2009-05-27 11:15:00,69.53,69.58,69.51,69.56,133800.0,38.2492,38.2767,38.2382,38.2657,133800.0
2009-05-27 11:20:00,69.56,69.57,69.46,69.47,166300.0,38.2657,38.2712,38.2107,38.2162,166300.0
2009-05-27 11:25:00,69.47,69.58,69.46,69.48,157800.0,38.2162,38.2767,38.2107,38.2217,157800.0
2009-05-27 11:30:00,69.48,69.63,69.37,69.62,236600.0,38.2217,38.3042,38.1612,38.2987,236600.0
2009-05-27 11:35:00,69.62,69.74,69.57,69.69,130800.0,38.2987,38.3647,38.2712,38.3372,130800.0
2009-05-27 11:40:00,69.68,69.72,69.62,69.63,134700.0,38.3317,38.3537,38.2987,38.3042,134700.0
2009-05-27 11:45:00,69.64,69.65,69.55,69.6,101400.0,38.3097,38.3152,38.2602,38.2877,101400.0
2009-05-27 11:50:00,69.6,69.64,69.53,69.55,122600.0,38.2877,38.3097,38.2492,38.2602,122600.0
2009-05-27 11:55:00,69.54,69.59,69.48,69.59,104200.0,38.2547,38.2822,38.2217,38.2822,104200.0
2009-05-27 12:00:00,69.59,69.64,69.57,69.59,205700.0,38.2822,38.3097,38.2712,38.2822,205700.0
2009-05-27 12:05:00,69.59,69.62,69.49,69.56,229500.0,38.2822,38.2987,38.2272,38.2657,229500.0
2009-05-27 12:10:00,69.57,69.59,69.5,69.58,157800.0,38.2712,38.2822,38.2327,38.2767,157800.0
2009-05-27 12:15:00,69.59,69.6,69.5,69.54,172400.0,38.2822,38.2877,38.2327,38.2547,172400.0
2009-05-27 12:20:00,69.55,69.59,69.51,69.58,131500.0,38.2602,38.2822,38.2382,38.2767,131500.0
2009-05-27 12:25:00,69.58,69.61,69.52,69.57,149900.0,38.2767,38.2932,38.2437,38.2712,149900.0
2009-05-27 12:30:00,69.57,69.61,69.56,69.57,173500.0,38.2712,38.2932,38.2657,38.2712,173500.0
2009-05-27 12:35:00,69.57,69.59,69.45,69.5,167900.0,38.2712,38.2822,38.2052,38.2327,167900.0
2009-05-27 12:40:00,69.5,69.54,69.46,69.48,129100.0,38.2327,38.2547,38.2107,38.2217,129100.0
2009-05-27 12:45:00,69.47,69.49,69.4,69.48,131200.0,38.2162,38.2272,38.1777,38.2217,131200.0
2009-05-27 12:50:00,69.48,69.51,69.35,69.35,171300.0,38.2217,38.2382,38.1502,38.1502,171300.0
2009-05-27 12:55:00,69.36,69.36,69.3,69.34,339000.0,38.1557,38.1557,38.1227,38.1447,339000.0
2009-05-27 13:00:00,69.34,69.36,69.27,69.3,332500.0,38.1447,38.1557,38.1062,38.1227,332500.0
2009-05-27 13:05:00,69.3,69.37,69.26,69.28,231800.0,38.1227,38.1612,38.1007,38.1117,231800.0
2009-05-27 13:10:00,69.29,69.34,69.27,69.31,174400.0,38.1172,38.1447,38.1062,38.1282,174400.0
2009-05-27 13:15:00,69.3,69.35,69.28,69.29,154300.0,38.1227,38.1502,38.1117,38.1172,154300.0
2009-05-27 13:20:00,69.29,69.36,69.24,69.34,239000.0,38.1172,38.1557,38.0897,38.1447,239000.0
2009-05-27 13:25:00,69.34,69.34,69.22,69.29,169500.0,38.1447,38.1447,38.0787,38.1172,169500.0
2009-05-27 13:30:00,69.29,69.3,69.17,69.19,251900.0,38.1172,38.1227,38.0512,38.0622,251900.0
2009-05-27 13:35:00,69.18,69.2,69.06,69.1,270200.0,38.0567,38.0677,37.9907,38.0127,270200.0
2009-05-27 13:40:00,69.1,69.16,69.07,69.11,153500.0,38.0127,38.0457,37.9962,38.0182,153500.0
2009-05-27 13:45:00,69.12,69.17,69.0,69.01,204800.0,38.0237,38.0512,37.9577,37.9632,204800.0
2009-05-27 13:50:00,69.02,69.02,68.71,68.82,505800.0,37.9687,37.9687,37.7981,37.8586,505800.0
2009-05-27 13:55:00,68.82,68.86,68.73,68.86,185300.0,37.8586,37.8806,37.8091,37.8806,185300.0
2009-05-27 14:00:00,68.86,68.86,68.75,68.77,239400.0,37.8806,37.8806,37.8201,37.8311,239400.0
2009-05-27 14:05:00,68.76,68.77,68.63,68.69,261800.0,37.8256,37.8311,37.7541,37.7871,261800.0
2009-05-27 14:10:00,68.68,68.74,68.65,68.65,220400.0,37.7816,37.8146,37.7651,37.7651,220400.0
2009-05-27 14:15:00,68.65,68.69,68.59,68.65,224300.0,37.7651,37.7871,37.7321,37.7651,224300.0
2009-05-27 14:20:00,68.65,68.65,68.45,68.48,370700.0,37.7651,37.7651,37.6551,37.6716,370700.0
2009-05-27 14:25:00,68.48,68.67,68.45,68.65,294200.0,37.6716,37.7761,37.6551,37.7651,294200.0
2009-05-27 14:30:00,68.65,68.69,68.57,68.62,272600.0,37.7651,37.7871,37.7211,37.7486,272600.0
2009-05-27 14:35:00,68.63,68.81,68.61,68.8,209600.0,37.7541,37.8531,37.7431,37.8476,209600.0
2009-05-27 14:40:00,68.8,68.81,68.69,68.77,245300.0,37.8476,37.8531,37.7871,37.8311,245300.0
2009-05-27 14:45:00,68.78,68.87,68.77,68.83,155200.0,37.8366,37.8862,37.8311,37.8641,155200.0
2009-05-27 14:50:00,68.83,68.85,68.77,68.79,138100.0,37.8641,37.8751,37.8311,37.8421,138100.0
2009-05-27 14:55:00,68.8,68.82,68.68,68.68,299500.0,37.8476,37.8586,37.7816,37.7816,299500.0
2009-05-27 15:00:00,68.68,68.8,68.66,68.78,176200.0,37.7816,37.8476,37.7706,37.8366,176200.0
2009-05-27 15:05:00,68.78,68.92,68.77,68.84,264400.0,37.8366,37.9137,37.8311,37.8696,264400.0
2009-05-27 15:10:00,68.84,68.84,68.71,68.75,228300.0,37.8696,37.8696,37.7981,37.8201,228300.0
2009-05-27 15:15:00,68.74,68.78,68.69,68.71,215500.0,37.8146,37.8366,37.7871,37.7981,215500.0
2009-05-27 15:20:00,68.71,68.71,68.45,68.47,471100.0,37.7981,37.7981,37.6551,37.6661,471100.0
2009-05-27 15:25:00,68.46,68.47,68.25,68.29,438300.0,37.6606,37.6661,37.5451,37.5671,438300.0
2009-05-27 15:30:00,68.3,68.31,68.21,68.26,387400.0,37.5726,37.5781,37.5231,37.5506,387400.0
2009-05-27 15:35:00,68.26,68.35,68.17,68.23,446500.0,37.5506,37.6001,37.5011,37.5341,446500.0
2009-05-27 15:40:00,68.23,68.33,68.21,68.28,380900.0,37.5341,37.5891,37.5231,37.5616,380900.0
2009-05-27 15:45:00,68.27,68.48,68.27,68.48,411300.0,37.5561,37.6716,37.5561,37.6716,411300.0
2009-05-27 15:50:00,68.48,68.56,68.21,68.28,623900.0,37.6716,37.7156,37.5231,37.5616,623900.0
2009-05-27 15:55:00,68.28,68.37,68.21,68.26,880300.0,37.5616,37.6111,37.5231,37.5506,880300.0
2009-05-28 09:30:00,68.54,68.8,68.48,68.58,598800.0,37.7046,37.8476,37.6716,37.7266,598800.0
2009-05-28 09:35:00,68.58,68.76,68.57,68.72,308000.0,37.7266,37.8256,37.7211,37.8036,308000.0
2009-05-28 09:40:00,68.72,68.86,68.69,68.7,293700.0,37.8036,37.8806,37.7871,37.7926,293700.0
2009-05-28 09:45:00,68.7,68.77,68.63,68.67,205700.0,37.7926,37.8311,37.7541,37.7761,205700.0
2009-05-28 09:50:00,68.67,68.95,68.63,68.94,310200.0,37.7761,37.9302,37.7541,37.9247,310200.0
2009-05-28 09:55:00,68.95,68.99,68.78,68.79,252000.0,37.9302,37.9522,37.8366,37.8421,252000.0
2009-05-28 10:00:00,68.8,68.81,68.42,68.49,440900.0,37.8476,37.8531,37.6386,37.6771,440900.0
2009-05-28 10:05:00,68.47,68.52,68.29,68.32,447000.0,37.6661,37.6936,37.5671,37.5836,447000.0
2009-05-28 10:10:00,68.33,68.37,68.16,68.31,392200.0,37.5891,37.6111,37.4956,37.5781,392200.0
2009-05-28 10:15:00,68.31,68.32,68.15,68.26,276200.0,37.5781,37.5836,37.4901,37.5506,276200.0
2009-05-28 10:20:00,68.26,68.36,68.2,68.25,218500.0,37.5506,37.6056,37.5176,37.5451,218500.0
2009-05-28 10:25:00,68.25,68.32,68.13,68.24,252500.0,37.5451,37.5836,37.4791,37.5396,252500.0
2009-05-28 10:30:00,68.24,68.36,68.22,68.29,238800.0,37.5396,37.6056,37.5286,37.5671,238800.0
2009-05-28 10:35:00,68.3,68.43,68.3,68.4,278200.0,37.5726,37.6441,37.5726,37.6276,278200.0
2009-05-28 10:40:00,68.4,68.5,68.33,68.5,252500.0,37.6276,37.6826,37.5891,37.6826,252500.0
2009-05-28 10:45:00,68.5,68.5,68.41,68.43,113700.0,37.6826,37.6826,37.6331,37.6441,113700.0
2009-05-28 10:50:00,68.44,68.46,68.35,68.41,178900.0,37.6496,37.6606,37.6001,37.6331,178900.0
2009-05-28 10:55:00,68.41,68.53,68.38,68.49,262600.0,37.6331,37.6991,37.6166,37.6771,262600.0
2009-05-28 11:00:00,68.49,68.71,68.49,68.71,624600.0,37.6771,37.7981,37.6771,37.7981,624600.0
2009-05-28 11:05:00,68.71,68.86,68.65,68.81,273400.0,37.7981,37.8806,37.7651,37.8531,273400.0
2009-05-28 11:10:00,68.82,69.05,68.81,68.97,501000.0,37.8586,37.9852,37.8531,37.9412,501000.0
2009-05-28 11:15:00,68.97,69.03,68.9,68.96,313100.0,37.9412,37.9742,37.9027,37.9357,313100.0
2009-05-28 11:20:00,68.95,68.99,68.88,68.96,249000.0,37.9302,37.9522,37.8917,37.9357,249000.0
2009-05-28 11:25:00,68.96,69.04,68.93,68.96,217900.0,37.9357,37.9797,37.9192,37.9357,217900.0
2009-05-28 11:30:00,68.96,69.12,68.93,69.11,313200.0,37.9357,38.0237,37.9192,38.0182,313200.0
2009-05-28 11:35:00,69.12,69.17,69.06,69.07,249700.0,38.0237,38.0512,37.9907,37.9962,249700.0
2009-05-28 11:40:00,69.08,69.08,68.94,69.02,183500.0,38.0017,38.0017,37.9247,37.9687,183500.0
2009-05-28 11:45:00,69.02,69.16,68.99,69.15,236900.0,37.9687,38.0457,37.9522,38.0402,236900.0
2009-05-28 11:50:00,69.14,69.17,69.09,69.16,215300.0,38.0347,38.0512,38.0072,38.0457,215300.0
2009-05-28 11:55:00,69.16,69.29,69.08,69.09,265600.0,38.0457,38.1172,38.0017,38.0072,265600.0
2009-05-28 12:00:00,69.09,69.22,69.05,69.1,451100.0,38.0072,38.0787,37.9852,38.0127,451100.0
2009-05-28 12:05:00,69.08,69.18,69.08,69.11,255900.0,38.0017,38.0567,38.0017,38.0182,255900.0
2009-05-28 12:10:00,69.12,69.21,69.09,69.15,212000.0,38.0237,38.0732,38.0072,38.0402,212000.0
2009-05-28 12:15:00,69.15,69.22,69.07,69.09,304100.0,38.0402,38.0787,37.9962,38.0072,304100.0
2009-05-28 12:20:00,69.1,69.13,68.99,69.1,254900.0,38.0127,38.0292,37.9522,38.0127,254900.0
2009-05-28 12:25:00,69.09,69.09,68.95,68.96,153700.0,38.0072,38.0072,37.9302,37.9357,153700.0
2009-05-28 12:30:00,68.96,68.98,68.88,68.89,260900.0,37.9357,37.9467,37.8917,37.8972,260900.0
2009-05-28 12:35:00,68.9,68.92,68.78,68.9,187200.0,37.9027,37.9137,37.8366,37.9027,187200.0
2009-05-28 12:40:00,68.9,68.93,68.82,68.82,97200.0,37.9027,37.9192,37.8586,37.8586,97200.0
2009-05-28 12:45:00,68.82,68.83,68.65,68.67,146800.0,37.8586,37.8641,37.7651,37.7761,146800.0
2009-05-28 12:50:00,68.67,68.68,68.52,68.54,259000.0,37.7761,37.7816,37.6936,37.7046,259000.0
2009-05-28 12:55:00,68.54,68.57,68.48,68.54,209300.0,37.7046,37.7211,37.6716,37.7046,209300.0
2009-05-28 13:00:00,68.54,68.85,68.42,68.81,516300.0,37.7046,37.8751,37.6386,37.8531,516300.0
2009-05-28 13:05:00,68.82,68.97,68.78,68.82,193100.0,37.8586,37.9412,37.8366,37.8586,193100.0
2009-05-28 13:10:00,68.82,69.15,68.82,69.08,359400.0,37.8586,38.0402,37.8586,38.0017,359400.0
2009-05-28 13:15:00,69.08,69.41,69.08,69.38,960200.0,38.0017,38.1832,38.0017,38.1667,960200.0
2009-05-28 13:20:00,69.39,69.49,69.3,69.35,412600.0,38.1722,38.2272,38.1227,38.1502,412600.0
2009-05-28 13:25:00,69.36,69.48,69.24,69.25,325800.0,38.1557,38.2217,38.0897,38.0952,325800.0
2009-05-28 13:30:00,69.25,69.28,69.14,69.24,307200.0,38.0952,38.1117,38.0347,38.0897,307200.0
2009-05-28 13:35:00,69.23,69.39,69.2,69.22,334600.0,38.0842,38.1722,38.0677,38.0787,334600.0
2009-05-28 13:40:00,69.22,69.3,69.09,69.16,224300.0,38.0787,38.1227,38.0072,38.0457,224300.0
2009-05-28 13:45:00,69.16,69.24,69.11,69.13,190400.0,38.0457,38.0897,38.0182,38.0292,190400.0
2009-05-28 13:50:00,69.14,69.25,69.09,69.12,192100.0,38.0347,38.0952,38.0072,38.0237,192100.0
2009-05-28 13:55:00,69.12,69.2,68.96,69.17,238400.0,38.0237,38.0677,37.9357,38.0512,238400.0
2009-05-28 14:00:00,69.18,69.38,69.11,69.28,238700.0,38.0567,38.1667,38.0182,38.1117,238700.0
2009-05-28 14:05:00,69.28,69.45,69.28,69.34,278200.0,38.1117,38.2052,38.1117,38.1447,278200.0
2009-05-28 14:10:00,69.34,69.46,69.28,69.33,264400.0,38.1447,38.2107,38.1117,38.1392,264400.0
2009-05-28 14:15:00,69.33,69.46,69.26,69.41,199200.0,38.1392,38.2107,38.1007,38.1832,199200.0
2009-05-28 14:20:00,69.4,69.66,69.33,69.59,468800.0,38.1777,38.3207,38.1392,38.2822,468800.0
2009-05-28 14:25:00,69.59,69.66,69.55,69.57,320700.0,38.2822,38.3207,38.2602,38.2712,320700.0
2009-05-28 14:30:00,69.57,69.77,69.57,69.73,338800.0,38.2712,38.3813,38.2712,38.3592,338800.0
2009-05-28 14:35:00,69.72,69.79,69.68,69.78,344000.0,38.3537,38.3923,38.3317,38.3868,344000.0
2009-05-28 14:40:00,69.78,69.8,69.44,69.54,361200.0,38.3868,38.3978,38.1997,38.2547,361200.0
2009-05-28 14:45:00,69.55,69.65,69.53,69.64,182500.0,38.2602,38.3152,38.2492,38.3097,182500.0
2009-05-28 14:50:00,69.65,69.7,69.53,69.56,287100.0,38.3152,38.3427,38.2492,38.2657,287100.0
2009-05-28 14:55:00,69.57,69.69,69.51,69.62,254000.0,38.2712,38.3372,38.2382,38.2987,254000.0
2009-05-28 15:00:00,69.62,69.75,69.59,69.7,231700.0,38.2987,38.3702,38.2822,38.3427,231700.0
2009-05-28 15:05:00,69.7,69.7,69.55,69.6,168400.0,38.3427,38.3427,38.2602,38.2877,168400.0
2009-05-28 15:10:00,69.61,69.61,69.31,69.36,387200.0,38.2932,38.2932,38.1282,38.1557,387200.0
2009-05-28 15:15:00,69.36,69.46,69.32,69.41,237200.0,38.1557,38.2107,38.1337,38.1832,237200.0
2009-05-28 15:20:00,69.41,69.45,69.28,69.31,225700.0,38.1832,38.2052,38.1117,38.1282,225700.0
2009-05-28 15:25:00,69.31,69.44,69.2,69.41,307500.0,38.1282,38.1997,38.0677,38.1832,307500.0
2009-05-28 15:30:00,69.41,69.49,69.29,69.38,466800.0,38.1832,38.2272,38.1172,38.1667,466800.0
2009-05-28 15:35:00,69.39,69.45,69.24,69.42,461500.0,38.1722,38.2052,38.0897,38.1887,461500.0
2009-05-28 15:40:00,69.43,69.52,69.34,69.41,574200.0,38.1942,38.2437,38.1447,38.1832,574200.0
2009-05-28 15:45:00,69.4,69.44,69.23,69.25,608400.0,38.1777,38.1997,38.0842,38.0952,608400.0
2009-05-28 15:50:00,69.24,69.4,69.01,69.07,682900.0,38.0897,38.1777,37.9632,37.9962,682900.0
2009-05-28 15:55:00,69.07,69.27,69.05,69.23,815100.0,37.9962,38.1062,37.9852,38.0842,815100.0
2009-05-29 09:30:00,69.8,69.85,69.55,69.58,526200.0,38.3978,38.4253,38.2602,38.2767,526200.0
2009-05-29 09:35:00,69.59,69.68,69.53,69.6,345200.0,38.2822,38.3317,38.2492,38.2877,345200.0
2009-05-29 09:40:00,69.6,69.86,69.51,69.56,753300.0,38.2877,38.4308,38.2382,38.2657,753300.0
2009-05-29 09:45:00,69.54,69.54,69.04,69.19,566100.0,38.2547,38.2547,37.9797,38.0622,566100.0
2009-05-29 09:50:00,69.2,69.31,69.05,69.31,293600.0,38.0677,38.1282,37.9852,38.1282,293600.0
2009-05-29 09:55:00,69.3,69.53,69.22,69.4,405200.0,38.1227,38.2492,38.0787,38.1777,405200.0
2009-05-29 10:00:00,69.4,69.57,69.21,69.26,345200.0,38.1777,38.2712,38.0732,38.1007,345200.0
2009-05-29 10:05:00,69.27,69.5,69.26,69.44,235800.0,38.1062,38.2327,38.1007,38.1997,235800.0
2009-05-29 10:10:00,69.44,69.66,69.44,69.63,374700.0,38.1997,38.3207,38.1997,38.3042,374700.0
2009-05-29 10:15:00,69.63,69.77,69.6,69.68,568700.0,38.3042,38.3813,38.2877,38.3317,568700.0
2009-05-29 10:20:00,69.68,69.91,69.68,69.86,520200.0,38.3317,38.4583,38.3317,38.4308,520200.0
2009-05-29 10:25:00,69.85,69.88,69.77,69.88,365100.0,38.4253,38.4418,38.3813,38.4418,365100.0
2009-05-29 10:30:00,69.88,69.93,69.73,69.77,357100.0,38.4418,38.4693,38.3592,38.3813,357100.0
2009-05-29 10:35:00,69.76,69.79,69.65,69.73,326400.0,38.3757,38.3923,38.3152,38.3592,326400.0
2009-05-29 10:40:00,69.72,69.84,69.71,69.77,376800.0,38.3537,38.4198,38.3482,38.3813,376800.0
2009-05-29 10:45:00,69.78,69.79,69.67,69.78,481200.0,38.3868,38.3923,38.3262,38.3868,481200.0
2009-05-29 10:50:00,69.78,69.84,69.73,69.82,278700.0,38.3868,38.4198,38.3592,38.4088,278700.0
2009-05-29 10:55:00,69.83,69.84,69.73,69.81,224700.0,38.4143,38.4198,38.3592,38.4033,224700.0
2009-05-29 11:00:00,69.8,69.87,69.71,69.84,394600.0,38.3978,38.4363,38.3482,38.4198,394600.0
2009-05-29 11:05:00,69.84,69.93,69.79,69.85,302900.0,38.4198,38.4693,38.3923,38.4253,302900.0
2009-05-29 11:10:00,69.85,69.86,69.69,69.82,318500.0,38.4253,38.4308,38.3372,38.4088,318500.0
2009-05-29 11:15:00,69.82,69.89,69.81,69.83,232700.0,38.4088,38.4473,38.4033,38.4143,232700.0
2009-05-29 11:20:00,69.83,69.95,69.72,69.94,236600.0,38.4143,38.4803,38.3537,38.4748,236600.0
2009-05-29 11:25:00,69.95,69.95,69.58,69.6,345200.0,38.4803,38.4803,38.2767,38.2877,345200.0
2009-05-29 11:30:00,69.6,69.66,69.5,69.64,280300.0,38.2877,38.3207,38.2327,38.3097,280300.0
2009-05-29 11:35:00,69.65,69.66,69.5,69.51,210500.0,38.3152,38.3207,38.2327,38.2382,210500.0
2009-05-29 11:40:00,69.51,69.71,69.48,69.66,306700.0,38.2382,38.3482,38.2217,38.3207,306700.0
2009-05-29 11:45:00,69.68,69.69,69.58,69.64,81800.0,38.3317,38.3372,38.2767,38.3097,81800.0
2009-05-29 11:50:00,69.64,69.68,69.56,69.57,132900.0,38.3097,38.3317,38.2657,38.2712,132900.0
2009-05-29 11:55:00,69.57,69.6,69.45,69.49,151700.0,38.2712,38.2877,38.2052,38.2272,151700.0
2009-05-29 12:00:00,69.49,69.67,69.48,69.67,73700.0,38.2272,38.3262,38.2217,38.3262,73700.0
2009-05-29 12:05:00,69.67,69.71,69.58,69.68,110200.0,38.3262,38.3482,38.2767,38.3317,110200.0
2009-05-29 12:10:00,69.68,69.8,69.64,69.73,190600.0,38.3317,38.3978,38.3097,38.3592,190600.0
2009-05-29 12:15:00,69.73,69.79,69.71,69.76,123000.0,38.3592,38.3923,38.3482,38.3757,123000.0
2009-05-29 12:20:00,69.77,69.78,69.63,69.66,93300.0,38.3813,38.3868,38.3042,38.3207,93300.0
2009-05-29 12:25:00,69.65,69.77,69.65,69.67,167300.0,38.3152,38.3813,38.3152,38.3262,167300.0
2009-05-29 12:30:00,69.67,69.67,69.61,69.63,75900.0,38.3262,38.3262,38.2932,38.3042,75900.0
2009-05-29 12:35:00,69.63,69.71,69.55,69.57,190300.0,38.3042,38.3482,38.2602,38.2712,190300.0
2009-05-29 12:40:00,69.59,69.64,69.53,69.64,137600.0,38.2822,38.3097,38.2492,38.3097,137600.0
2009-05-29 12:45:00,69.64,69.69,69.53,69.59,138100.0,38.3097,38.3372,38.2492,38.2822,138100.0
2009-05-29 12:50:00,69.59,69.66,69.58,69.63,93300.0,38.2822,38.3207,38.2767,38.3042,93300.0
2009-05-29 12:55:00,69.63,69.69,69.59,69.6,92400.0,38.3042,38.3372,38.2822,38.2877,92400.0
2009-05-29 13:00:00,69.6,69.6,69.57,69.59,181400.0,38.2877,38.2877,38.2712,38.2822,181400.0
2009-05-29 13:05:00,69.58,69.59,69.48,69.5,113000.0,38.2767,38.2822,38.2217,38.2327,113000.0
2009-05-29 13:10:00,69.5,69.53,69.45,69.45,158700.0,38.2327,38.2492,38.2052,38.2052,158700.0
2009-05-29 13:15:00,69.45,69.51,69.37,69.38,176700.0,38.2052,38.2382,38.1612,38.1667,176700.0
2009-05-29 13:20:00,69.37,69.55,69.37,69.53,283200.0,38.1612,38.2602,38.1612,38.2492,283200.0
2009-05-29 13:25:00,69.53,69.59,69.5,69.51,139400.0,38.2492,38.2822,38.2327,38.2382,139400.0
2009-05-29 13:30:00,69.51,69.62,69.47,69.52,311600.0,38.2382,38.2987,38.2162,38.2437,311600.0
2009-05-29 13:35:00,69.52,69.55,69.48,69.48,87600.0,38.2437,38.2602,38.2217,38.2217,87600.0
2009-05-29 13:40:00,69.48,69.51,69.46,69.5,66100.0,38.2217,38.2382,38.2107,38.2327,66100.0
2009-05-29 13:45:00,69.5,69.53,69.48,69.5,154000.0,38.2327,38.2492,38.2217,38.2327,154000.0
2009-05-29 13:50:00,69.49,69.51,69.41,69.41,118200.0,38.2272,38.2382,38.1832,38.1832,118200.0
2009-05-29 13:55:00,69.42,69.55,69.41,69.52,77400.0,38.1887,38.2602,38.1832,38.2437,77400.0
2009-05-29 14:00:00,69.53,69.53,69.45,69.48,111300.0,38.2492,38.2492,38.2052,38.2217,111300.0
2009-05-29 14:05:00,69.48,69.48,69.46,69.47,50300.0,38.2217,38.2217,38.2107,38.2162,50300.0
2009-05-29 14:10:00,69.46,69.48,69.41,69.48,127100.0,38.2107,38.2217,38.1832,38.2217,127100.0
2009-05-29 14:15:00,69.48,69.5,69.43,69.46,137900.0,38.2217,38.2327,38.1942,38.2107,137900.0
2009-05-29 14:20:00,69.47,69.5,69.32,69.33,195000.0,38.2162,38.2327,38.1337,38.1392,195000.0
2009-05-29 14:25:00,69.34,69.35,69.26,69.26,260500.0,38.1447,38.1502,38.1007,38.1007,260500.0
2009-05-29 14:30:00,69.27,69.29,69.11,69.21,211800.0,38.1062,38.1172,38.0182,38.0732,211800.0
2009-05-29 14:35:00,69.21,69.26,69.16,69.22,106900.0,38.0732,38.1007,38.0457,38.0787,106900.0
2009-05-29 14:40:00,69.22,69.29,69.19,69.21,145200.0,38.0787,38.1172,38.0622,38.0732,145200.0
2009-05-29 14:45:00,69.2,69.27,69.17,69.26,123600.0,38.0677,38.1062,38.0512,38.1007,123600.0
2009-05-29 14:50:00,69.25,69.26,69.09,69.14,231900.0,38.0952,38.1007,38.0072,38.0347,231900.0
2009-05-29 14:55:00,69.14,69.24,69.13,69.24,184100.0,38.0347,38.0897,38.0292,38.0897,184100.0
2009-05-29 15:00:00,69.24,69.28,69.15,69.17,171400.0,38.0897,38.1117,38.0402,38.0512,171400.0
2009-05-29 15:05:00,69.18,69.31,69.17,69.22,263100.0,38.0567,38.1282,38.0512,38.0787,263100.0
2009-05-29 15:10:00,69.22,69.29,69.15,69.16,307800.0,38.0787,38.1172,38.0402,38.0457,307800.0
2009-05-29 15:15:00,69.16,69.31,69.14,69.28,260300.0,38.0457,38.1282,38.0347,38.1117,260300.0
2009-05-29 15:20:00,69.28,69.34,69.06,69.11,467100.0,38.1117,38.1447,37.9907,38.0182,467100.0
2009-05-29 15:25:00,69.11,69.23,69.11,69.14,283300.0,38.0182,38.0842,38.0182,38.0347,283300.0
2009-05-29 15:30:00,69.14,69.17,68.95,68.98,335600.0,38.0347,38.0512,37.9302,37.9467,335600.0
2009-05-29 15:35:00,68.98,69.14,68.97,69.13,326200.0,37.9467,38.0347,37.9412,38.0292,326200.0
2009-05-29 15:40:00,69.13,69.28,69.02,69.24,633600.0,38.0292,38.1117,37.9687,38.0897,633600.0
2009-05-29 15:45:00,69.24,69.32,69.23,69.3,633500.0,38.0897,38.1337,38.0842,38.1227,633500.0
2009-05-29 15:50:00,69.29,69.44,69.2,69.26,670400.0,38.1172,38.1997,38.0677,38.1007,670400.0
2009-05-29 15:55:00,69.25,70.25,69.25,70.1,2263900.0,38.0952,38.6453,38.0952,38.5628,2263900.0
2009-06-01 09:30:00,70.44,70.94,70.25,70.72,1041600.0,38.7498,39.0249,38.6453,38.9039,1041600.0
2009-06-01 09:35:00,70.73,70.76,70.57,70.64,590400.0,38.9094,38.9259,38.8213,38.8598,590400.0
2009-06-01 09:40:00,70.64,70.68,70.34,70.66,492500.0,38.8598,38.8819,38.6948,38.8708,492500.0
2009-06-01 09:45:00,70.66,70.79,70.65,70.73,463100.0,38.8708,38.9424,38.8653,38.9094,463100.0
2009-06-01 09:50:00,70.72,70.82,70.62,70.81,640100.0,38.9039,38.9589,38.8488,38.9534,640100.0
2009-06-01 09:55:00,70.8,70.9,70.76,70.79,355100.0,38.9479,39.0029,38.9259,38.9424,355100.0
2009-06-01 10:00:00,70.78,71.14,70.78,71.1,850800.0,38.9369,39.1349,38.9369,39.1129,850800.0
2009-06-01 10:05:00,71.11,71.26,71.09,71.11,498000.0,39.1184,39.2009,39.1074,39.1184,498000.0
2009-06-01 10:10:00,71.1,71.16,70.92,71.13,354600.0,39.1129,39.1459,39.0139,39.1294,354600.0
2009-06-01 10:15:00,71.13,71.36,71.09,71.32,518000.0,39.1294,39.2559,39.1074,39.2339,518000.0
2009-06-01 10:20:00,71.32,71.34,71.22,71.3,353200.0,39.2339,39.2449,39.1789,39.2229,353200.0
2009-06-01 10:25:00,71.3,71.35,71.11,71.12,449500.0,39.2229,39.2504,39.1184,39.1239,449500.0
2009-06-01 10:30:00,71.12,71.16,71.01,71.14,280900.0,39.1239,39.1459,39.0634,39.1349,280900.0
2009-06-01 10:35:00,71.14,71.33,71.13,71.3,224900.0,39.1349,39.2394,39.1294,39.2229,224900.0
2009-06-01 10:40:00,71.3,71.35,71.22,71.27,345200.0,39.2229,39.2504,39.1789,39.2064,345200.0
2009-06-01 10:45:00,71.27,71.36,71.26,71.3,273000.0,39.2064,39.2559,39.2009,39.2229,273000.0
2009-06-01 10:50:00,71.3,71.38,71.29,71.31,271100.0,39.2229,39.2669,39.2174,39.2284,271100.0
2009-06-01 10:55:00,71.32,71.39,71.3,71.38,234700.0,39.2339,39.2724,39.2229,39.2669,234700.0
2009-06-01 11:00:00,71.37,71.39,71.28,71.31,315200.0,39.2614,39.2724,39.2119,39.2284,315200.0
2009-06-01 11:05:00,71.3,71.4,71.28,71.28,369500.0,39.2229,39.2779,39.2119,39.2119,369500.0
2009-06-01 11:10:00,71.27,71.31,71.15,71.18,406400.0,39.2064,39.2284,39.1404,39.1569,406400.0
2009-06-01 11:15:00,71.18,71.26,71.14,71.22,263600.0,39.1569,39.2009,39.1349,39.1789,263600.0
2009-06-01 11:20:00,71.22,71.31,71.22,71.26,247200.0,39.1789,39.2284,39.1789,39.2009,247200.0
2009-06-01 11:25:00,71.26,71.31,71.24,71.27,290200.0,39.2009,39.2284,39.1899,39.2064,290200.0
2009-06-01 11:30:00,71.27,71.28,71.21,71.23,254800.0,39.2064,39.2119,39.1734,39.1844,254800.0
2009-06-01 11:35:00,71.23,71.24,71.15,71.2,241300.0,39.1844,39.1899,39.1404,39.1679,241300.0
2009-06-01 11:40:00,71.21,71.21,71.14,71.15,192800.0,39.1734,39.1734,39.1349,39.1404,192800.0
2009-06-01 11:45:00,71.14,71.21,71.13,71.15,266300.0,39.1349,39.1734,39.1294,39.1404,266300.0
2009-06-01 11:50:00,71.16,71.18,71.11,71.15,242000.0,39.1459,39.1569,39.1184,39.1404,242000.0
2009-06-01 11:55:00,71.16,71.22,71.12,71.21,262000.0,39.1459,39.1789,39.1239,39.1734,262000.0
2009-06-01 12:00:00,71.21,71.22,71.16,71.2,166700.0,39.1734,39.1789,39.1459,39.1679,166700.0
2009-06-01 12:05:00,71.19,71.23,71.14,71.18,269600.0,39.1624,39.1844,39.1349,39.1569,269600.0
2009-06-01 12:10:00,71.18,71.19,71.15,71.18,133700.0,39.1569,39.1624,39.1404,39.1569,133700.0
2009-06-01 12:15:00,71.17,71.27,71.17,71.25,184800.0,39.1514,39.2064,39.1514,39.1954,184800.0
2009-06-01 12:20:00,71.25,71.29,71.24,71.29,203800.0,39.1954,39.2174,39.1899,39.2174,203800.0
2009-06-01 12:25:00,71.28,71.3,71.25,71.26,215100.0,39.2119,39.2229,39.1954,39.2009,215100.0
2009-06-01 12:30:00,71.27,71.31,71.24,71.26,265200.0,39.2064,39.2284,39.1899,39.2009,265200.0
2009-06-01 12:35:00,71.25,71.33,71.25,71.32,126400.0,39.1954,39.2394,39.1954,39.2339,126400.0
2009-06-01 12:40:00,71.32,71.35,71.24,71.3,234300.0,39.2339,39.2504,39.1899,39.2229,234300.0
2009-06-01 12:45:00,71.3,71.36,71.3,71.33,216700.0,39.2229,39.2559,39.2229,39.2394,216700.0
2009-06-01 12:50:00,71.33,71.35,71.31,71.34,141000.0,39.2394,39.2504,39.2284,39.2449,141000.0
2009-06-01 12:55:00,71.33,71.34,71.21,71.24,302700.0,39.2394,39.2449,39.1734,39.1899,302700.0
2009-06-01 13:00:00,71.24,71.34,71.22,71.33,281400.0,39.1899,39.2449,39.1789,39.2394,281400.0
2009-06-01 13:05:00,71.33,71.39,71.33,71.39,142000.0,39.2394,39.2724,39.2394,39.2724,142000.0
2009-06-01 13:10:00,71.39,71.48,71.38,71.45,376800.0,39.2724,39.3219,39.2669,39.3054,376800.0
2009-06-01 13:15:00,71.45,71.49,71.42,71.46,265900.0,39.3054,39.3274,39.2889,39.3109,265900.0
2009-06-01 13:20:00,71.46,71.52,71.44,71.51,266200.0,39.3109,39.3439,39.2999,39.3384,266200.0
2009-06-01 13:25:00,71.51,71.51,71.41,71.41,220900.0,39.3384,39.3384,39.2834,39.2834,220900.0
2009-06-01 13:30:00,71.42,71.5,71.42,71.49,263400.0,39.2889,39.3329,39.2889,39.3274,263400.0
2009-06-01 13:35:00,71.49,71.61,71.48,71.61,206500.0,39.3274,39.3935,39.3219,39.3935,206500.0
2009-06-01 13:40:00,71.61,71.65,71.59,71.6,272000.0,39.3935,39.4155,39.3825,39.388,272000.0
2009-06-01 13:45:00,71.6,71.72,71.58,71.63,299000.0,39.388,39.454,39.377,39.4045,299000.0
2009-06-01 13:50:00,71.64,71.69,71.63,71.69,114500.0,39.41,39.4375,39.4045,39.4375,114500.0
2009-06-01 13:55:00,71.69,71.9,71.69,71.9,423800.0,39.4375,39.553,39.4375,39.553,423800.0
2009-06-01 14:00:00,71.9,71.96,71.82,71.89,357000.0,39.553,39.586,39.509,39.5475,357000.0
2009-06-01 14:05:00,71.9,71.94,71.76,71.77,271900.0,39.553,39.575,39.476,39.4815,271900.0
2009-06-01 14:10:00,71.77,71.78,71.64,71.66,372100.0,39.4815,39.487,39.41,39.421,372100.0
2009-06-01 14:15:00,71.66,71.73,71.63,71.7,254900.0,39.421,39.4595,39.4045,39.443,254900.0
2009-06-01 14:20:00,71.7,71.76,71.68,71.68,217800.0,39.443,39.476,39.432,39.432,217800.0
2009-06-01 14:25:00,71.69,71.79,71.62,71.69,263400.0,39.4375,39.4925,39.399,39.4375,263400.0
2009-06-01 14:30:00,71.69,71.77,71.58,71.67,294400.0,39.4375,39.4815,39.377,39.4265,294400.0
2009-06-01 14:35:00,71.67,71.8,71.65,71.72,319900.0,39.4265,39.498,39.4155,39.454,319900.0
2009-06-01 14:40:00,71.71,71.83,71.67,71.77,334100.0,39.4485,39.5145,39.4265,39.4815,334100.0
2009-06-01 14:45:00,71.77,71.89,71.76,71.86,223400.0,39.4815,39.5475,39.476,39.531,223400.0
2009-06-01 14:50:00,71.86,71.87,71.73,71.77,371300.0,39.531,39.5365,39.4595,39.4815,371300.0
2009-06-01 14:55:00,71.77,71.82,71.7,71.76,237800.0,39.4815,39.509,39.443,39.476,237800.0
2009-06-01 15:00:00,71.76,71.77,71.66,71.67,159500.0,39.476,39.4815,39.421,39.4265,159500.0
2009-06-01 15:05:00,71.67,71.69,71.57,71.66,379200.0,39.4265,39.4375,39.3714,39.421,379200.0
2009-06-01 15:10:00,71.66,71.74,71.6,71.65,421800.0,39.421,39.465,39.388,39.4155,421800.0
2009-06-01 15:15:00,71.65,71.76,71.64,71.7,267900.0,39.4155,39.476,39.41,39.443,267900.0
2009-06-01 15:20:00,71.69,71.91,71.69,71.88,386300.0,39.4375,39.5585,39.4375,39.542,386300.0
2009-06-01 15:25:00,71.89,72.0,71.88,71.98,343600.0,39.5475,39.608,39.542,39.597,343600.0
2009-06-01 15:30:00,71.97,71.99,71.94,71.96,363500.0,39.5915,39.6025,39.575,39.586,363500.0
2009-06-01 15:35:00,71.96,71.99,71.9,71.96,469700.0,39.586,39.6025,39.553,39.586,469700.0
2009-06-01 15:40:00,71.97,72.04,71.87,71.92,963900.0,39.5915,39.63,39.5365,39.564,963900.0
2009-06-01 15:45:00,71.92,71.94,71.77,71.88,615200.0,39.564,39.575,39.4815,39.542,615200.0
2009-06-01 15:50:00,71.88,71.96,71.85,71.86,816200.0,39.542,39.586,39.5255,39.531,816200.0
2009-06-01 15:55:00,71.85,71.89,71.62,71.79,1675300.0,39.5255,39.5475,39.399,39.4925,1675300.0
2009-06-02 09:30:00,71.44,71.84,71.44,71.79,539400.0,39.2999,39.52,39.2999,39.4925,539400.0
2009-06-02 09:35:00,71.8,71.84,71.6,71.8,405200.0,39.498,39.52,39.388,39.498,405200.0
2009-06-02 09:40:00,71.81,72.04,71.77,71.97,567400.0,39.5035,39.63,39.4815,39.5915,567400.0
2009-06-02 09:45:00,71.97,72.17,71.96,72.1,361500.0,39.5915,39.7015,39.586,39.663,361500.0
2009-06-02 09:50:00,72.11,72.25,72.1,72.2,338300.0,39.6685,39.7455,39.663,39.718,338300.0
2009-06-02 09:55:00,72.2,72.25,72.11,72.23,324400.0,39.718,39.7455,39.6685,39.7345,324400.0
2009-06-02 10:00:00,72.23,72.93,72.23,72.53,989700.0,39.7345,40.1196,39.7345,39.8996,989700.0
2009-06-02 10:05:00,72.53,72.57,72.42,72.5,524500.0,39.8996,39.9216,39.839,39.8831,524500.0
2009-06-02 10:10:00,72.49,72.52,72.38,72.4,336700.0,39.8776,39.8941,39.817,39.828,336700.0
2009-06-02 10:15:00,72.4,72.5,72.28,72.3,401000.0,39.828,39.8831,39.762,39.773,401000.0
2009-06-02 10:20:00,72.29,72.31,72.17,72.25,410200.0,39.7675,39.7785,39.7015,39.7455,410200.0
2009-06-02 10:25:00,72.27,72.41,72.23,72.38,264100.0,39.7565,39.8335,39.7345,39.817,264100.0
2009-06-02 10:30:00,72.38,72.45,72.33,72.4,192900.0,39.817,39.8555,39.7895,39.828,192900.0
2009-06-02 10:35:00,72.39,72.53,72.34,72.51,280400.0,39.8225,39.8996,39.795,39.8886,280400.0
2009-06-02 10:40:00,72.51,72.62,72.5,72.59,355300.0,39.8886,39.9491,39.8831,39.9326,355300.0
2009-06-02 10:45:00,72.58,72.64,72.5,72.62,458300.0,39.9271,39.9601,39.8831,39.9491,458300.0
2009-06-02 10:50:00,72.62,72.62,72.48,72.51,327600.0,39.9491,39.9491,39.8721,39.8886,327600.0
2009-06-02 10:55:00,72.51,72.62,72.49,72.58,388500.0,39.8886,39.9491,39.8776,39.9271,388500.0
2009-06-02 11:00:00,72.59,72.7,72.55,72.68,326400.0,39.9326,39.9931,39.9106,39.9821,326400.0
2009-06-02 11:05:00,72.67,72.75,72.61,72.68,231200.0,39.9766,40.0206,39.9436,39.9821,231200.0
2009-06-02 11:10:00,72.68,72.68,72.52,72.64,283100.0,39.9821,39.9821,39.8941,39.9601,283100.0
2009-06-02 11:15:00,72.64,72.76,72.61,72.74,332300.0,39.9601,40.0261,39.9436,40.0151,332300.0
2009-06-02 11:20:00,72.73,72.84,72.72,72.74,263800.0,40.0096,40.0701,40.0041,40.0151,263800.0
2009-06-02 11:25:00,72.73,72.8,72.69,72.72,220100.0,40.0096,40.0481,39.9876,40.0041,220100.0
2009-06-02 11:30:00,72.73,72.79,72.52,72.6,440800.0,40.0096,40.0426,39.8941,39.9381,440800.0
2009-06-02 11:35:00,72.61,72.62,72.35,72.36,338100.0,39.9436,39.9491,39.8005,39.806,338100.0
2009-06-02 11:40:00,72.36,72.55,72.35,72.54,163100.0,39.806,39.9106,39.8005,39.9051,163100.0
2009-06-02 11:45:00,72.54,72.6,72.52,72.52,99700.0,39.9051,39.9381,39.8941,39.8941,99700.0
2009-06-02 11:50:00,72.51,72.59,72.51,72.51,194400.0,39.8886,39.9326,39.8886,39.8886,194400.0
2009-06-02 11:55:00,72.51,72.66,72.49,72.6,260100.0,39.8886,39.9711,39.8776,39.9381,260100.0
2009-06-02 12:00:00,72.6,72.73,72.6,72.68,269000.0,39.9381,40.0096,39.9381,39.9821,269000.0
2009-06-02 12:05:00,72.68,72.7,72.56,72.64,348200.0,39.9821,39.9931,39.9161,39.9601,348200.0
2009-06-02 12:10:00,72.64,72.74,72.62,72.62,231500.0,39.9601,40.0151,39.9491,39.9491,231500.0
2009-06-02 12:15:00,72.62,72.67,72.55,72.61,247700.0,39.9491,39.9766,39.9106,39.9436,247700.0
2009-06-02 12:20:00,72.62,72.63,72.52,72.57,218600.0,39.9491,39.9546,39.8941,39.9216,218600.0
2009-06-02 12:25:00,72.57,72.64,72.53,72.57,186300.0,39.9216,39.9601,39.8996,39.9216,186300.0
2009-06-02 12:30:00,72.56,72.6,72.52,72.59,143900.0,39.9161,39.9381,39.8941,39.9326,143900.0
2009-06-02 12:35:00,72.59,72.66,72.54,72.66,190100.0,39.9326,39.9711,39.9051,39.9711,190100.0
2009-06-02 12:40:00,72.65,72.7,72.64,72.66,98100.0,39.9656,39.9931,39.9601,39.9711,98100.0
2009-06-02 12:45:00,72.65,72.75,72.65,72.67,155600.0,39.9656,40.0206,39.9656,39.9766,155600.0
2009-06-02 12:50:00,72.68,72.68,72.58,72.62,210900.0,39.9821,39.9821,39.9271,39.9491,210900.0
2009-06-02 12:55:00,72.63,72.65,72.56,72.56,184100.0,39.9546,39.9656,39.9161,39.9161,184100.0
2009-06-02 13:00:00,72.56,72.6,72.52,72.56,146200.0,39.9161,39.9381,39.8941,39.9161,146200.0
2009-06-02 13:05:00,72.56,72.59,72.54,72.56,100900.0,39.9161,39.9326,39.9051,39.9161,100900.0
2009-06-02 13:10:00,72.56,72.56,72.47,72.49,195400.0,39.9161,39.9161,39.8665,39.8776,195400.0
2009-06-02 13:15:00,72.48,72.53,72.44,72.47,156500.0,39.8721,39.8996,39.85,39.8665,156500.0
2009-06-02 13:20:00,72.47,72.48,72.41,72.46,166200.0,39.8665,39.8721,39.8335,39.861,166200.0
2009-06-02 13:25:00,72.45,72.58,72.41,72.54,213800.0,39.8555,39.9271,39.8335,39.9051,213800.0
2009-06-02 13:30:00,72.54,72.66,72.54,72.63,164000.0,39.9051,39.9711,39.9051,39.9546,164000.0
2009-06-02 13:35:00,72.63,72.74,72.62,72.69,224900.0,39.9546,40.0151,39.9491,39.9876,224900.0
2009-06-02 13:40:00,72.69,72.75,72.66,72.75,128200.0,39.9876,40.0206,39.9711,40.0206,128200.0
2009-06-02 13:45:00,72.75,72.83,72.74,72.79,213200.0,40.0206,40.0646,40.0151,40.0426,213200.0
2009-06-02 13:50:00,72.79,72.82,72.69,72.69,142100.0,40.0426,40.0591,39.9876,39.9876,142100.0
2009-06-02 13:55:00,72.68,72.72,72.65,72.69,200700.0,39.9821,40.0041,39.9656,39.9876,200700.0
2009-06-02 14:00:00,72.7,72.72,72.62,72.62,251100.0,39.9931,40.0041,39.9491,39.9491,251100.0
2009-06-02 14:05:00,72.62,72.71,72.61,72.66,234700.0,39.9491,39.9986,39.9436,39.9711,234700.0
2009-06-02 14:10:00,72.66,72.68,72.61,72.63,119800.0,39.9711,39.9821,39.9436,39.9546,119800.0
2009-06-02 14:15:00,72.63,72.83,72.61,72.62,479900.0,39.9546,40.0646,39.9436,39.9491,479900.0
2009-06-02 14:20:00,72.62,72.68,72.59,72.65,241300.0,39.9491,39.9821,39.9326,39.9656,241300.0
2009-06-02 14:25:00,72.66,72.82,72.59,72.72,334900.0,39.9711,40.0591,39.9326,40.0041,334900.0
2009-06-02 14:30:00,72.72,72.78,72.7,72.73,186000.0,40.0041,40.0371,39.9931,40.0096,186000.0
2009-06-02 14:35:00,72.73,72.93,72.73,72.92,365700.0,40.0096,40.1196,40.0096,40.1141,365700.0
2009-06-02 14:40:00,72.93,72.99,72.85,72.93,355500.0,40.1196,40.1526,40.0756,40.1196,355500.0
2009-06-02 14:45:00,72.93,72.98,72.9,72.9,171900.0,40.1196,40.1471,40.1031,40.1031,171900.0
2009-06-02 14:50:00,72.9,72.9,72.83,72.84,199500.0,40.1031,40.1031,40.0646,40.0701,199500.0
2009-06-02 14:55:00,72.84,72.85,72.73,72.74,247200.0,40.0701,40.0756,40.0096,40.0151,247200.0
2009-06-02 15:00:00,72.75,72.88,72.73,72.86,306700.0,40.0206,40.0921,40.0096,40.0811,306700.0
2009-06-02 15:05:00,72.86,72.93,72.84,72.91,298600.0,40.0811,40.1196,40.0701,40.1086,298600.0
2009-06-02 15:10:00,72.9,72.92,72.82,72.86,248800.0,40.1031,40.1141,40.0591,40.0811,248800.0
2009-06-02 15:15:00,72.87,72.94,72.82,72.92,244300.0,40.0866,40.1251,40.0591,40.1141,244300.0
2009-06-02 15:20:00,72.91,72.93,72.82,72.87,290200.0,40.1086,40.1196,40.0591,40.0866,290200.0
2009-06-02 15:25:00,72.89,73.0,72.89,72.97,520900.0,40.0976,40.1581,40.0976,40.1416,520900.0
2009-06-02 15:30:00,72.98,72.98,72.83,72.83,364600.0,40.1471,40.1471,40.0646,40.0646,364600.0
2009-06-02 15:35:00,72.83,73.0,72.82,72.99,482500.0,40.0646,40.1581,40.0591,40.1526,482500.0
2009-06-02 15:40:00,72.99,73.1,72.94,73.07,750500.0,40.1526,40.2131,40.1251,40.1966,750500.0
2009-06-02 15:45:00,73.08,73.2,73.04,73.2,472800.0,40.2021,40.2681,40.1801,40.2681,472800.0
2009-06-02 15:50:00,73.2,73.21,72.97,73.06,907600.0,40.2681,40.2736,40.1416,40.1911,907600.0
2009-06-02 15:55:00,73.06,73.19,72.87,72.92,1026800.0,40.1911,40.2626,40.0866,40.1141,1026800.0
2009-06-03 09:30:00,72.39,72.45,72.21,72.31,636700.0,39.8225,39.8555,39.7235,39.7785,636700.0
2009-06-03 09:35:00,72.3,72.3,72.03,72.25,586800.0,39.773,39.773,39.6245,39.7455,586800.0
2009-06-03 09:40:00,72.26,72.3,72.06,72.08,388500.0,39.751,39.773,39.641,39.652,388500.0
2009-06-03 09:45:00,72.09,72.15,71.93,71.96,386400.0,39.6575,39.6905,39.5695,39.586,386400.0
2009-06-03 09:50:00,71.96,72.08,71.63,71.67,501700.0,39.586,39.652,39.4045,39.4265,501700.0
2009-06-03 09:55:00,71.67,71.93,71.64,71.92,346300.0,39.4265,39.5695,39.41,39.564,346300.0
2009-06-03 10:00:00,71.92,71.92,71.64,71.8,400900.0,39.564,39.564,39.41,39.498,400900.0
2009-06-03 10:05:00,71.8,71.87,71.64,71.75,348000.0,39.498,39.5365,39.41,39.4705,348000.0
2009-06-03 10:10:00,71.74,71.83,71.66,71.76,240400.0,39.465,39.5145,39.421,39.476,240400.0
2009-06-03 10:15:00,71.77,71.85,71.69,71.71,233900.0,39.4815,39.5255,39.4375,39.4485,233900.0
2009-06-03 10:20:00,71.68,71.71,71.56,71.56,191700.0,39.432,39.4485,39.3659,39.3659,191700.0
2009-06-03 10:25:00,71.56,71.74,71.56,71.73,199600.0,39.3659,39.465,39.3659,39.4595,199600.0
2009-06-03 10:30:00,71.72,71.72,71.41,71.46,545800.0,39.454,39.454,39.2834,39.3109,545800.0
2009-06-03 10:35:00,71.46,71.68,71.46,71.68,271000.0,39.3109,39.432,39.3109,39.432,271000.0
2009-06-03 10:40:00,71.67,71.9,71.59,71.88,392900.0,39.4265,39.553,39.3825,39.542,392900.0
2009-06-03 10:45:00,71.88,71.95,71.82,71.83,276200.0,39.542,39.5805,39.509,39.5145,276200.0
2009-06-03 10:50:00,71.83,72.03,71.83,72.03,335900.0,39.5145,39.6245,39.5145,39.6245,335900.0
2009-06-03 10:55:00,72.03,72.12,71.96,72.12,390300.0,39.6245,39.674,39.586,39.674,390300.0
2009-06-03 11:00:00,72.12,72.18,72.02,72.08,366900.0,39.674,39.707,39.619,39.652,366900.0
2009-06-03 11:05:00,72.07,72.09,71.95,71.96,426000.0,39.6465,39.6575,39.5805,39.586,426000.0
2009-06-03 11:10:00,71.96,71.97,71.9,71.94,164900.0,39.586,39.5915,39.553,39.575,164900.0
2009-06-03 11:15:00,71.93,72.04,71.93,72.01,355200.0,39.5695,39.63,39.5695,39.6135,355200.0
2009-06-03 11:20:00,72.04,72.22,72.01,72.18,332700.0,39.63,39.729,39.6135,39.707,332700.0
2009-06-03 11:25:00,72.17,72.31,72.17,72.23,384000.0,39.7015,39.7785,39.7015,39.7345,384000.0
2009-06-03 11:30:00,72.23,72.26,72.04,72.05,314900.0,39.7345,39.751,39.63,39.6355,314900.0
2009-06-03 11:35:00,72.05,72.08,71.93,71.98,325600.0,39.6355,39.652,39.5695,39.597,325600.0
2009-06-03 11:40:00,71.98,72.12,71.96,72.01,191500.0,39.597,39.674,39.586,39.6135,191500.0
2009-06-03 11:45:00,72.0,72.04,71.93,71.94,192100.0,39.608,39.63,39.5695,39.575,192100.0
2009-06-03 11:50:00,71.95,71.97,71.8,71.81,195800.0,39.5805,39.5915,39.498,39.5035,195800.0
2009-06-03 11:55:00,71.81,71.83,71.7,71.78,207800.0,39.5035,39.5145,39.443,39.487,207800.0
2009-06-03 12:00:00,71.78,71.84,71.76,71.78,133000.0,39.487,39.52,39.476,39.487,133000.0
2009-06-03 12:05:00,71.77,71.87,71.77,71.86,157100.0,39.4815,39.5365,39.4815,39.531,157100.0
2009-06-03 12:10:00,71.86,71.88,71.76,71.77,134500.0,39.531,39.542,39.476,39.4815,134500.0
2009-06-03 12:15:00,71.77,72.05,71.77,71.96,262200.0,39.4815,39.6355,39.4815,39.586,262200.0
2009-06-03 12:20:00,71.96,71.99,71.9,71.9,293400.0,39.586,39.6025,39.553,39.553,293400.0
2009-06-03 12:25:00,71.9,71.94,71.84,71.91,219700.0,39.553,39.575,39.52,39.5585,219700.0
2009-06-03 12:30:00,71.9,72.03,71.89,72.02,201000.0,39.553,39.6245,39.5475,39.619,201000.0
2009-06-03 12:35:00,72.02,72.14,72.01,72.11,341800.0,39.619,39.685,39.6135,39.6685,341800.0
2009-06-03 12:40:00,72.1,72.18,72.05,72.07,169600.0,39.663,39.707,39.6355,39.6465,169600.0
2009-06-03 12:45:00,72.07,72.12,71.95,71.95,202900.0,39.6465,39.674,39.5805,39.5805,202900.0
2009-06-03 12:50:00,71.95,71.96,71.84,71.85,180500.0,39.5805,39.586,39.52,39.5255,180500.0
2009-06-03 12:55:00,71.85,71.93,71.75,71.78,361600.0,39.5255,39.5695,39.4705,39.487,361600.0
2009-06-03 13:00:00,71.79,71.87,71.75,71.79,240900.0,39.4925,39.5365,39.4705,39.4925,240900.0
2009-06-03 13:05:00,71.78,71.82,71.76,71.78,134500.0,39.487,39.509,39.476,39.487,134500.0
2009-06-03 13:10:00,71.78,71.83,71.75,71.8,206300.0,39.487,39.5145,39.4705,39.498,206300.0
2009-06-03 13:15:00,71.76,71.79,71.7,71.71,239800.0,39.476,39.4925,39.443,39.4485,239800.0
2009-06-03 13:20:00,71.75,71.75,71.62,71.69,176700.0,39.4705,39.4705,39.399,39.4375,176700.0
2009-06-03 13:25:00,71.69,71.71,71.51,71.59,289800.0,39.4375,39.4485,39.3384,39.3825,289800.0
2009-06-03 13:30:00,71.59,71.69,71.57,71.6,169200.0,39.3825,39.4375,39.3714,39.388,169200.0
2009-06-03 13:35:00,71.6,71.67,71.55,71.61,133100.0,39.388,39.4265,39.3604,39.3935,133100.0
2009-06-03 13:40:00,71.62,71.68,71.52,71.64,270900.0,39.399,39.432,39.3439,39.41,270900.0
2009-06-03 13:45:00,71.63,71.64,71.46,71.47,267400.0,39.4045,39.41,39.3109,39.3164,267400.0
2009-06-03 13:50:00,71.48,71.58,71.47,71.58,173800.0,39.3219,39.377,39.3164,39.377,173800.0
2009-06-03 13:55:00,71.57,71.68,71.57,71.66,160400.0,39.3714,39.432,39.3714,39.421,160400.0
2009-06-03 14:00:00,71.66,71.75,71.63,71.75,155100.0,39.421,39.4705,39.4045,39.4705,155100.0
2009-06-03 14:05:00,71.75,71.78,71.65,71.69,192700.0,39.4705,39.487,39.4155,39.4375,192700.0
2009-06-03 14:10:00,71.69,71.7,71.57,71.58,202400.0,39.4375,39.443,39.3714,39.377,202400.0
2009-06-03 14:15:00,71.59,71.69,71.57,71.64,150200.0,39.3825,39.4375,39.3714,39.41,150200.0
2009-06-03 14:20:00,71.63,71.68,71.59,71.63,153800.0,39.4045,39.432,39.3825,39.4045,153800.0
2009-06-03 14:25:00,71.63,71.77,71.57,71.73,225900.0,39.4045,39.4815,39.3714,39.4595,225900.0
2009-06-03 14:30:00,71.73,71.77,71.66,71.68,253300.0,39.4595,39.4815,39.421,39.432,253300.0
2009-06-03 14:35:00,71.69,71.71,71.63,71.67,197500.0,39.4375,39.4485,39.4045,39.4265,197500.0
2009-06-03 14:40:00,71.67,71.77,71.65,71.71,134500.0,39.4265,39.4815,39.4155,39.4485,134500.0
2009-06-03 14:45:00,71.71,71.75,71.62,71.73,170600.0,39.4485,39.4705,39.399,39.4595,170600.0
2009-06-03 14:50:00,71.72,71.74,71.65,71.69,133900.0,39.454,39.465,39.4155,39.4375,133900.0
2009-06-03 14:55:00,71.69,71.86,71.69,71.75,301300.0,39.4375,39.531,39.4375,39.4705,301300.0
2009-06-03 15:00:00,71.75,71.83,71.69,71.7,242900.0,39.4705,39.5145,39.4375,39.443,242900.0
2009-06-03 15:05:00,71.69,71.76,71.65,71.72,187300.0,39.4375,39.476,39.4155,39.454,187300.0
2009-06-03 15:10:00,71.72,71.74,71.65,71.67,210800.0,39.454,39.465,39.4155,39.4265,210800.0
2009-06-03 15:15:00,71.67,71.69,71.55,71.56,346500.0,39.4265,39.4375,39.3604,39.3659,346500.0
2009-06-03 15:20:00,71.56,71.64,71.55,71.64,230100.0,39.3659,39.41,39.3604,39.41,230100.0
2009-06-03 15:25:00,71.64,71.64,71.41,71.42,322900.0,39.41,39.41,39.2834,39.2889,322900.0
2009-06-03 15:30:00,71.42,71.57,71.33,71.42,465800.0,39.2889,39.3714,39.2394,39.2889,465800.0
2009-06-03 15:35:00,71.42,71.5,71.35,71.48,411500.0,39.2889,39.3329,39.2504,39.3219,411500.0
2009-06-03 15:40:00,71.47,71.69,71.47,71.66,559800.0,39.3164,39.4375,39.3164,39.421,559800.0
2009-06-03 15:45:00,71.65,71.83,71.64,71.81,650500.0,39.4155,39.5145,39.41,39.5035,650500.0
2009-06-03 15:50:00,71.8,71.89,71.77,71.78,755600.0,39.498,39.5475,39.4815,39.487,755600.0
2009-06-03 15:55:00,71.78,72.18,71.74,72.14,1607200.0,39.487,39.707,39.465,39.685,1607200.0
2009-06-04 09:30:00,72.67,72.95,72.6,72.93,580200.0,39.9766,40.1306,39.9381,40.1196,580200.0
2009-06-04 09:35:00,72.92,72.99,72.82,72.84,407000.0,40.1141,40.1526,40.0591,40.0701,407000.0
2009-06-04 09:40:00,72.85,72.85,72.45,72.45,369800.0,40.0756,40.0756,39.8555,39.8555,369800.0
2009-06-04 09:45:00,72.45,72.52,72.36,72.39,393700.0,39.8555,39.8941,39.806,39.8225,393700.0
2009-06-04 09:50:00,72.4,72.48,72.34,72.47,306100.0,39.828,39.8721,39.795,39.8665,306100.0
2009-06-04 09:55:00,72.47,72.6,72.46,72.56,280200.0,39.8665,39.9381,39.861,39.9161,280200.0
2009-06-04 10:00:00,72.56,72.57,72.44,72.44,276400.0,39.9161,39.9216,39.85,39.85,276400.0
2009-06-04 10:05:00,72.43,72.43,72.12,72.27,420600.0,39.8445,39.8445,39.674,39.7565,420600.0
2009-06-04 10:10:00,72.27,72.33,72.16,72.28,260200.0,39.7565,39.7895,39.696,39.762,260200.0
2009-06-04 10:15:00,72.27,72.28,72.14,72.25,259100.0,39.7565,39.762,39.685,39.7455,259100.0
2009-06-04 10:20:00,72.25,72.42,72.2,72.4,350500.0,39.7455,39.839,39.718,39.828,350500.0
2009-06-04 10:25:00,72.4,72.43,72.18,72.29,241000.0,39.828,39.8445,39.707,39.7675,241000.0
2009-06-04 10:30:00,72.29,72.29,72.14,72.25,275900.0,39.7675,39.7675,39.685,39.7455,275900.0
2009-06-04 10:35:00,72.25,72.28,72.07,72.2,264200.0,39.7455,39.762,39.6465,39.718,264200.0
2009-06-04 10:40:00,72.2,72.37,72.15,72.37,176800.0,39.718,39.8115,39.6905,39.8115,176800.0
2009-06-04 10:45:00,72.37,72.52,72.36,72.44,226100.0,39.8115,39.8941,39.806,39.85,226100.0
2009-06-04 10:50:00,72.45,72.47,72.36,72.36,246000.0,39.8555,39.8665,39.806,39.806,246000.0
2009-06-04 10:55:00,72.37,72.59,72.37,72.44,375400.0,39.8115,39.9326,39.8115,39.85,375400.0
2009-06-04 11:00:00,72.44,72.51,72.33,72.34,204900.0,39.85,39.8886,39.7895,39.795,204900.0
2009-06-04 11:05:00,72.34,72.46,72.34,72.4,174500.0,39.795,39.861,39.795,39.828,174500.0
2009-06-04 11:10:00,72.4,72.45,72.35,72.43,179800.0,39.828,39.8555,39.8005,39.8445,179800.0
2009-06-04 11:15:00,72.43,72.56,72.4,72.54,209900.0,39.8445,39.9161,39.828,39.9051,209900.0
2009-06-04 11:20:00,72.55,72.63,72.46,72.57,349300.0,39.9106,39.9546,39.861,39.9216,349300.0
2009-06-04 11:25:00,72.58,72.59,72.47,72.54,344000.0,39.9271,39.9326,39.8665,39.9051,344000.0
2009-06-04 11:30:00,72.54,72.59,72.43,72.55,249100.0,39.9051,39.9326,39.8445,39.9106,249100.0
2009-06-04 11:35:00,72.56,72.61,72.48,72.56,236100.0,39.9161,39.9436,39.8721,39.9161,236100.0
2009-06-04 11:40:00,72.56,72.69,72.54,72.68,225800.0,39.9161,39.9876,39.9051,39.9821,225800.0
2009-06-04 11:45:00,72.68,72.71,72.65,72.69,262000.0,39.9821,39.9986,39.9656,39.9876,262000.0
2009-06-04 11:50:00,72.7,72.78,72.7,72.71,236400.0,39.9931,40.0371,39.9931,39.9986,236400.0
2009-06-04 11:55:00,72.71,72.79,72.65,72.66,212000.0,39.9986,40.0426,39.9656,39.9711,212000.0
2009-06-04 12:00:00,72.66,72.68,72.56,72.56,400000.0,39.9711,39.9821,39.9161,39.9161,400000.0
2009-06-04 12:05:00,72.56,72.61,72.53,72.53,133800.0,39.9161,39.9436,39.8996,39.8996,133800.0
2009-06-04 12:10:00,72.52,72.56,72.43,72.49,188400.0,39.8941,39.9161,39.8445,39.8776,188400.0
2009-06-04 12:15:00,72.5,72.52,72.4,72.47,121600.0,39.8831,39.8941,39.828,39.8665,121600.0
2009-06-04 12:20:00,72.47,72.61,72.47,72.6,172100.0,39.8665,39.9436,39.8665,39.9381,172100.0
2009-06-04 12:25:00,72.59,72.63,72.52,72.61,168300.0,39.9326,39.9546,39.8941,39.9436,168300.0
2009-06-04 12:30:00,72.61,72.66,72.6,72.62,129400.0,39.9436,39.9711,39.9381,39.9491,129400.0
2009-06-04 12:35:00,72.63,72.64,72.57,72.62,64100.0,39.9546,39.9601,39.9216,39.9491,64100.0
2009-06-04 12:40:00,72.61,72.73,72.61,72.71,178300.0,39.9436,40.0096,39.9436,39.9986,178300.0
2009-06-04 12:45:00,72.71,72.77,72.63,72.65,192000.0,39.9986,40.0316,39.9546,39.9656,192000.0
2009-06-04 12:50:00,72.63,72.69,72.63,72.66,99200.0,39.9546,39.9876,39.9546,39.9711,99200.0
2009-06-04 12:55:00,72.66,72.7,72.64,72.69,92500.0,39.9711,39.9931,39.9601,39.9876,92500.0
2009-06-04 13:00:00,72.7,72.76,72.68,72.68,144900.0,39.9931,40.0261,39.9821,39.9821,144900.0
2009-06-04 13:05:00,72.68,72.73,72.67,72.73,189500.0,39.9821,40.0096,39.9766,40.0096,189500.0
2009-06-04 13:10:00,72.72,72.8,72.72,72.73,244400.0,40.0041,40.0481,40.0041,40.0096,244400.0
2009-06-04 13:15:00,72.72,72.8,72.72,72.79,218600.0,40.0041,40.0481,40.0041,40.0426,218600.0
2009-06-04 13:20:00,72.8,72.88,72.79,72.83,268400.0,40.0481,40.0921,40.0426,40.0646,268400.0
2009-06-04 13:25:00,72.82,72.89,72.78,72.81,201400.0,40.0591,40.0976,40.0371,40.0536,201400.0
2009-06-04 13:30:00,72.81,72.93,72.8,72.92,209100.0,40.0536,40.1196,40.0481,40.1141,209100.0
2009-06-04 13:35:00,72.93,72.94,72.86,72.9,227800.0,40.1196,40.1251,40.0811,40.1031,227800.0
2009-06-04 13:40:00,72.9,72.95,72.85,72.93,216700.0,40.1031,40.1306,40.0756,40.1196,216700.0
2009-06-04 13:45:00,72.93,73.03,72.9,73.0,368200.0,40.1196,40.1746,40.1031,40.1581,368200.0
2009-06-04 13:50:00,72.99,73.0,72.88,72.93,251700.0,40.1526,40.1581,40.0921,40.1196,251700.0
2009-06-04 13:55:00,72.92,72.96,72.86,72.96,167500.0,40.1141,40.1361,40.0811,40.1361,167500.0
2009-06-04 14:00:00,72.95,72.97,72.84,72.86,176800.0,40.1306,40.1416,40.0701,40.0811,176800.0
2009-06-04 14:05:00,72.86,72.97,72.86,72.93,285800.0,40.0811,40.1416,40.0811,40.1196,285800.0
2009-06-04 14:10:00,72.94,72.97,72.87,72.87,146500.0,40.1251,40.1416,40.0866,40.0866,146500.0
2009-06-04 14:15:00,72.87,72.97,72.87,72.96,170600.0,40.0866,40.1416,40.0866,40.1361,170600.0
2009-06-04 14:20:00,72.97,72.97,72.87,72.88,262200.0,40.1416,40.1416,40.0866,40.0921,262200.0
2009-06-04 14:25:00,72.88,72.99,72.83,72.84,276100.0,40.0921,40.1526,40.0646,40.0701,276100.0
2009-06-04 14:30:00,72.85,72.93,72.84,72.87,361200.0,40.0756,40.1196,40.0701,40.0866,361200.0
2009-06-04 14:35:00,72.87,72.9,72.81,72.82,248400.0,40.0866,40.1031,40.0536,40.0591,248400.0
2009-06-04 14:40:00,72.82,72.94,72.81,72.89,414900.0,40.0591,40.1251,40.0536,40.0976,414900.0
2009-06-04 14:45:00,72.91,72.98,72.88,72.96,178300.0,40.1086,40.1471,40.0921,40.1361,178300.0
2009-06-04 14:50:00,72.96,73.0,72.86,72.91,281500.0,40.1361,40.1581,40.0811,40.1086,281500.0
2009-06-04 14:55:00,72.92,72.96,72.86,72.87,281700.0,40.1141,40.1361,40.0811,40.0866,281700.0
2009-06-04 15:00:00,72.87,72.95,72.84,72.86,194500.0,40.0866,40.1306,40.0701,40.0811,194500.0
2009-06-04 15:05:00,72.86,72.94,72.83,72.85,285500.0,40.0811,40.1251,40.0646,40.0756,285500.0
2009-06-04 15:10:00,72.85,72.89,72.81,72.84,236500.0,40.0756,40.0976,40.0536,40.0701,236500.0
2009-06-04 15:15:00,72.83,72.85,72.78,72.85,219500.0,40.0646,40.0756,40.0371,40.0756,219500.0
2009-06-04 15:20:00,72.84,72.87,72.77,72.86,276100.0,40.0701,40.0866,40.0316,40.0811,276100.0
2009-06-04 15:25:00,72.87,72.88,72.8,72.88,219800.0,40.0866,40.0921,40.0481,40.0921,219800.0
2009-06-04 15:30:00,72.88,72.89,72.78,72.84,363300.0,40.0921,40.0976,40.0371,40.0701,363300.0
2009-06-04 15:35:00,72.83,72.93,72.82,72.91,524500.0,40.0646,40.1196,40.0591,40.1086,524500.0
2009-06-04 15:40:00,72.92,73.02,72.88,73.0,599200.0,40.1141,40.1691,40.0921,40.1581,599200.0
2009-06-04 15:45:00,73.0,73.0,72.73,72.74,751400.0,40.1581,40.1581,40.0096,40.0151,751400.0
2009-06-04 15:50:00,72.73,72.9,72.7,72.84,572700.0,40.0096,40.1031,39.9931,40.0701,572700.0
2009-06-04 15:55:00,72.84,73.05,72.83,72.94,1298700.0,40.0701,40.1856,40.0646,40.1251,1298700.0
2009-06-05 09:30:00,73.25,73.5,73.21,73.39,490000.0,40.2956,40.4332,40.2736,40.3727,490000.0
2009-06-05 09:35:00,73.39,73.49,73.28,73.43,497700.0,40.3727,40.4277,40.3121,40.3947,497700.0
2009-06-05 09:40:00,73.42,73.48,73.13,73.14,482700.0,40.3892,40.4222,40.2296,40.2351,482700.0
2009-06-05 09:45:00,73.13,73.14,72.61,72.75,645000.0,40.2296,40.2351,39.9436,40.0206,645000.0
2009-06-05 09:50:00,72.73,73.09,72.72,73.01,531700.0,40.0096,40.2076,40.0041,40.1636,531700.0
2009-06-05 09:55:00,73.0,73.02,72.69,72.89,452600.0,40.1581,40.1691,39.9876,40.0976,452600.0
2009-06-05 10:00:00,72.89,73.11,72.8,73.04,308900.0,40.0976,40.2186,40.0481,40.1801,308900.0
2009-06-05 10:05:00,73.04,73.05,72.41,72.44,636800.0,40.1801,40.1856,39.8335,39.85,636800.0
2009-06-05 10:10:00,72.45,72.45,72.03,72.27,505000.0,39.8555,39.8555,39.6245,39.7565,505000.0
2009-06-05 10:15:00,72.26,72.54,72.24,72.45,374200.0,39.751,39.9051,39.74,39.8555,374200.0
2009-06-05 10:20:00,72.44,72.64,72.43,72.59,241700.0,39.85,39.9601,39.8445,39.9326,241700.0
2009-06-05 10:25:00,72.59,72.69,72.56,72.66,203600.0,39.9326,39.9876,39.9161,39.9711,203600.0
2009-06-05 10:30:00,72.66,72.73,72.34,72.63,506700.0,39.9711,40.0096,39.795,39.9546,506700.0
2009-06-05 10:35:00,72.63,72.81,72.53,72.64,472900.0,39.9546,40.0536,39.8996,39.9601,472900.0
2009-06-05 10:40:00,72.65,72.92,72.62,72.81,436500.0,39.9656,40.1141,39.9491,40.0536,436500.0
2009-06-05 10:45:00,72.81,72.91,72.67,72.78,299100.0,40.0536,40.1086,39.9766,40.0371,299100.0
2009-06-05 10:50:00,72.77,72.78,72.59,72.59,359300.0,40.0316,40.0371,39.9326,39.9326,359300.0
2009-06-05 10:55:00,72.59,72.75,72.56,72.75,261000.0,39.9326,40.0206,39.9161,40.0206,261000.0
2009-06-05 11:00:00,72.75,73.04,72.72,72.96,334300.0,40.0206,40.1801,40.0041,40.1361,334300.0
2009-06-05 11:05:00,72.96,73.17,72.96,73.15,553800.0,40.1361,40.2516,40.1361,40.2406,553800.0
2009-06-05 11:10:00,73.14,73.17,73.03,73.04,380100.0,40.2351,40.2516,40.1746,40.1801,380100.0
2009-06-05 11:15:00,73.04,73.14,73.04,73.06,295800.0,40.1801,40.2351,40.1801,40.1911,295800.0
2009-06-05 11:20:00,73.08,73.18,73.02,73.05,241700.0,40.2021,40.2571,40.1691,40.1856,241700.0
2009-06-05 11:25:00,73.04,73.08,72.93,73.05,203200.0,40.1801,40.2021,40.1196,40.1856,203200.0
2009-06-05 11:30:00,73.04,73.04,72.86,72.87,300200.0,40.1801,40.1801,40.0811,40.0866,300200.0
2009-06-05 11:35:00,72.86,72.96,72.81,72.94,147000.0,40.0811,40.1361,40.0536,40.1251,147000.0
2009-06-05 11:40:00,72.94,72.98,72.76,72.97,222800.0,40.1251,40.1471,40.0261,40.1416,222800.0
2009-06-05 11:45:00,72.97,73.02,72.93,72.99,77100.0,40.1416,40.1691,40.1196,40.1526,77100.0
2009-06-05 11:50:00,73.0,73.16,72.86,73.13,220800.0,40.1581,40.2461,40.0811,40.2296,220800.0
2009-06-05 11:55:00,73.13,73.15,73.06,73.14,165900.0,40.2296,40.2406,40.1911,40.2351,165900.0
2009-06-05 12:00:00,73.13,73.13,73.04,73.06,109500.0,40.2296,40.2296,40.1801,40.1911,109500.0
2009-06-05 12:05:00,73.07,73.14,72.96,72.96,192600.0,40.1966,40.2351,40.1361,40.1361,192600.0
2009-06-05 12:10:00,72.97,72.98,72.85,72.9,176800.0,40.1416,40.1471,40.0756,40.1031,176800.0
2009-06-05 12:15:00,72.89,73.04,72.89,72.95,142400.0,40.0976,40.1801,40.0976,40.1306,142400.0
2009-06-05 12:20:00,72.95,73.06,72.88,73.02,125400.0,40.1306,40.1911,40.0921,40.1691,125400.0
2009-06-05 12:25:00,73.02,73.19,73.02,73.09,255100.0,40.1691,40.2626,40.1691,40.2076,255100.0
2009-06-05 12:30:00,73.08,73.19,73.07,73.1,166200.0,40.2021,40.2626,40.1966,40.2131,166200.0
2009-06-05 12:35:00,73.1,73.23,73.07,73.22,104800.0,40.2131,40.2846,40.1966,40.2791,104800.0
2009-06-05 12:40:00,73.21,73.21,73.09,73.19,169600.0,40.2736,40.2736,40.2076,40.2626,169600.0
2009-06-05 12:45:00,73.21,73.28,73.18,73.26,111800.0,40.2736,40.3121,40.2571,40.3011,111800.0
2009-06-05 12:50:00,73.27,73.34,73.21,73.25,139200.0,40.3066,40.3451,40.2736,40.2956,139200.0
2009-06-05 12:55:00,73.25,73.25,73.13,73.19,103100.0,40.2956,40.2956,40.2296,40.2626,103100.0
2009-06-05 13:00:00,73.18,73.21,73.14,73.2,120600.0,40.2571,40.2736,40.2351,40.2681,120600.0
2009-06-05 13:05:00,73.2,73.25,73.16,73.18,149500.0,40.2681,40.2956,40.2461,40.2571,149500.0
2009-06-05 13:10:00,73.18,73.19,72.9,72.95,362500.0,40.2571,40.2626,40.1031,40.1306,362500.0
2009-06-05 13:15:00,72.91,72.93,72.85,72.88,141900.0,40.1086,40.1196,40.0756,40.0921,141900.0
2009-06-05 13:20:00,72.88,72.94,72.79,72.92,126800.0,40.0921,40.1251,40.0426,40.1141,126800.0
2009-06-05 13:25:00,72.92,72.95,72.88,72.89,85600.0,40.1141,40.1306,40.0921,40.0976,85600.0
2009-06-05 13:30:00,72.89,72.98,72.88,72.96,60600.0,40.0976,40.1471,40.0921,40.1361,60600.0
2009-06-05 13:35:00,72.95,72.97,72.85,72.88,109200.0,40.1306,40.1416,40.0756,40.0921,109200.0
2009-06-05 13:40:00,72.89,73.08,72.89,73.04,138500.0,40.0976,40.2021,40.0976,40.1801,138500.0
2009-06-05 13:45:00,73.04,73.1,73.03,73.07,70500.0,40.1801,40.2131,40.1746,40.1966,70500.0
2009-06-05 13:50:00,73.07,73.14,73.03,73.06,88900.0,40.1966,40.2351,40.1746,40.1911,88900.0
2009-06-05 13:55:00,73.06,73.09,72.83,72.84,218400.0,40.1911,40.2076,40.0646,40.0701,218400.0
2009-06-05 14:00:00,72.84,72.94,72.71,72.72,161300.0,40.0701,40.1251,39.9986,40.0041,161300.0
2009-06-05 14:05:00,72.72,72.82,72.61,72.78,435100.0,40.0041,40.0591,39.9436,40.0371,435100.0
2009-06-05 14:10:00,72.77,72.91,72.77,72.83,244300.0,40.0316,40.1086,40.0316,40.0646,244300.0
2009-06-05 14:15:00,72.83,72.87,72.77,72.85,458700.0,40.0646,40.0866,40.0316,40.0756,458700.0
2009-06-05 14:20:00,72.85,72.94,72.75,72.93,363500.0,40.0756,40.1251,40.0206,40.1196,363500.0
2009-06-05 14:25:00,72.93,73.01,72.9,72.94,301100.0,40.1196,40.1636,40.1031,40.1251,301100.0
2009-06-05 14:30:00,72.94,72.95,72.72,72.73,595400.0,40.1251,40.1306,40.0041,40.0096,595400.0
2009-06-05 14:35:00,72.73,72.86,72.68,72.68,303500.0,40.0096,40.0811,39.9821,39.9821,303500.0
2009-06-05 14:40:00,72.68,72.82,72.64,72.81,290000.0,39.9821,40.0591,39.9601,40.0536,290000.0
2009-06-05 14:45:00,72.81,72.85,72.77,72.82,178500.0,40.0536,40.0756,40.0316,40.0591,178500.0
2009-06-05 14:50:00,72.82,72.92,72.79,72.87,199200.0,40.0591,40.1141,40.0426,40.0866,199200.0
2009-06-05 14:55:00,72.88,72.9,72.77,72.78,384500.0,40.0921,40.1031,40.0316,40.0371,384500.0
2009-06-05 15:00:00,72.77,72.77,72.65,72.67,286700.0,40.0316,40.0316,39.9656,39.9766,286700.0
2009-06-05 15:05:00,72.67,72.81,72.64,72.69,374500.0,39.9766,40.0536,39.9601,39.9876,374500.0
2009-06-05 15:10:00,72.69,72.81,72.66,72.8,267900.0,39.9876,40.0536,39.9711,40.0481,267900.0
2009-06-05 15:15:00,72.8,72.85,72.72,72.84,222600.0,40.0481,40.0756,40.0041,40.0701,222600.0
2009-06-05 15:20:00,72.84,72.89,72.76,72.83,254300.0,40.0701,40.0976,40.0261,40.0646,254300.0
2009-06-05 15:25:00,72.84,72.85,72.71,72.74,170200.0,40.0701,40.0756,39.9986,40.0151,170200.0
2009-06-05 15:30:00,72.74,72.9,72.74,72.9,185100.0,40.0151,40.1031,40.0151,40.1031,185100.0
2009-06-05 15:35:00,72.9,73.08,72.9,73.07,581000.0,40.1031,40.2021,40.1031,40.1966,581000.0
2009-06-05 15:40:00,73.07,73.2,72.93,73.03,703900.0,40.1966,40.2681,40.1196,40.1746,703900.0
2009-06-05 15:45:00,73.03,73.13,72.83,72.89,819300.0,40.1746,40.2296,40.0646,40.0976,819300.0
2009-06-05 15:50:00,72.88,72.99,72.79,72.96,642700.0,40.0921,40.1526,40.0426,40.1361,642700.0
2009-06-05 15:55:00,72.96,73.02,72.88,72.99,867500.0,40.1361,40.1691,40.0921,40.1526,867500.0
2009-06-08 09:30:00,72.48,72.88,72.22,72.65,564100.0,39.8721,40.0921,39.729,39.9656,564100.0
2009-06-08 09:35:00,72.68,72.75,72.35,72.58,302500.0,39.9821,40.0206,39.8005,39.9271,302500.0
2009-06-08 09:40:00,72.58,72.75,72.5,72.5,233700.0,39.9271,40.0206,39.8831,39.8831,233700.0
2009-06-08 09:45:00,72.5,72.52,72.39,72.4,331900.0,39.8831,39.8941,39.8225,39.828,331900.0
2009-06-08 09:50:00,72.41,72.56,72.4,72.54,274900.0,39.8335,39.9161,39.828,39.9051,274900.0
2009-06-08 09:55:00,72.52,72.54,72.4,72.43,205700.0,39.8941,39.9051,39.828,39.8445,205700.0
2009-06-08 10:00:00,72.43,72.57,72.33,72.56,261400.0,39.8445,39.9216,39.7895,39.9161,261400.0
2009-06-08 10:05:00,72.54,72.64,72.5,72.53,305900.0,39.9051,39.9601,39.8831,39.8996,305900.0
2009-06-08 10:10:00,72.53,72.64,72.39,72.4,282400.0,39.8996,39.9601,39.8225,39.828,282400.0
2009-06-08 10:15:00,72.4,72.4,72.22,72.33,333000.0,39.828,39.828,39.729,39.7895,333000.0
2009-06-08 10:20:00,72.33,72.53,72.0,72.43,332200.0,39.7895,39.8996,39.608,39.8445,332200.0
2009-06-08 10:25:00,72.43,72.54,72.39,72.48,195700.0,39.8445,39.9051,39.8225,39.8721,195700.0
2009-06-08 10:30:00,72.47,72.64,72.45,72.6,234500.0,39.8665,39.9601,39.8555,39.9381,234500.0
2009-06-08 10:35:00,72.6,72.87,72.6,72.82,248200.0,39.9381,40.0866,39.9381,40.0591,248200.0
2009-06-08 10:40:00,72.82,72.89,72.73,72.85,290500.0,40.0591,40.0976,40.0096,40.0756,290500.0
2009-06-08 10:45:00,72.84,72.89,72.73,72.74,291800.0,40.0701,40.0976,40.0096,40.0151,291800.0
2009-06-08 10:50:00,72.73,72.89,72.72,72.88,288000.0,40.0096,40.0976,40.0041,40.0921,288000.0
2009-06-08 10:55:00,72.88,72.88,72.73,72.77,218500.0,40.0921,40.0921,40.0096,40.0316,218500.0
2009-06-08 11:00:00,72.77,72.77,72.63,72.64,201000.0,40.0316,40.0316,39.9546,39.9601,201000.0
2009-06-08 11:05:00,72.65,72.72,72.61,72.65,213100.0,39.9656,40.0041,39.9436,39.9656,213100.0
2009-06-08 11:10:00,72.64,72.65,72.54,72.63,104600.0,39.9601,39.9656,39.9051,39.9546,104600.0
2009-06-08 11:15:00,72.62,72.77,72.58,72.77,139500.0,39.9491,40.0316,39.9271,40.0316,139500.0
2009-06-08 11:20:00,72.77,72.83,72.69,72.72,153400.0,40.0316,40.0646,39.9876,40.0041,153400.0
2009-06-08 11:25:00,72.72,72.76,72.53,72.58,171200.0,40.0041,40.0261,39.8996,39.9271,171200.0
2009-06-08 11:30:00,72.58,72.59,72.51,72.52,120600.0,39.9271,39.9326,39.8886,39.8941,120600.0
2009-06-08 11:35:00,72.51,72.52,72.44,72.51,210300.0,39.8886,39.8941,39.85,39.8886,210300.0
2009-06-08 11:40:00,72.5,72.51,72.33,72.33,292400.0,39.8831,39.8886,39.7895,39.7895,292400.0
2009-06-08 11:45:00,72.33,72.35,72.28,72.31,179500.0,39.7895,39.8005,39.762,39.7785,179500.0
2009-06-08 11:50:00,72.32,72.36,72.2,72.22,260300.0,39.784,39.806,39.718,39.729,260300.0
2009-06-08 11:55:00,72.22,72.29,72.19,72.27,185900.0,39.729,39.7675,39.7125,39.7565,185900.0
2009-06-08 12:00:00,72.27,72.29,72.16,72.2,162000.0,39.7565,39.7675,39.696,39.718,162000.0
2009-06-08 12:05:00,72.2,72.23,72.16,72.2,141400.0,39.718,39.7345,39.696,39.718,141400.0
2009-06-08 12:10:00,72.19,72.2,72.08,72.15,377200.0,39.7125,39.718,39.652,39.6905,377200.0
2009-06-08 12:15:00,72.15,72.27,72.13,72.27,197700.0,39.6905,39.7565,39.6795,39.7565,197700.0
2009-06-08 12:20:00,72.27,72.42,72.26,72.35,176400.0,39.7565,39.839,39.751,39.8005,176400.0
2009-06-08 12:25:00,72.36,72.38,72.3,72.35,128600.0,39.806,39.817,39.773,39.8005,128600.0
2009-06-08 12:30:00,72.35,72.41,72.25,72.27,125500.0,39.8005,39.8335,39.7455,39.7565,125500.0
2009-06-08 12:35:00,72.28,72.36,72.27,72.35,99400.0,39.762,39.806,39.7565,39.8005,99400.0
2009-06-08 12:40:00,72.36,72.43,72.32,72.33,90300.0,39.806,39.8445,39.784,39.7895,90300.0
2009-06-08 12:45:00,72.32,72.36,72.25,72.3,119400.0,39.784,39.806,39.7455,39.773,119400.0
2009-06-08 12:50:00,72.3,72.3,72.22,72.25,56700.0,39.773,39.773,39.729,39.7455,56700.0
2009-06-08 12:55:00,72.25,72.28,72.17,72.17,122500.0,39.7455,39.762,39.7015,39.7015,122500.0
2009-06-08 13:00:00,72.17,72.27,72.17,72.22,137800.0,39.7015,39.7565,39.7015,39.729,137800.0
2009-06-08 13:05:00,72.21,72.32,72.21,72.26,124900.0,39.7235,39.784,39.7235,39.751,124900.0
2009-06-08 13:10:00,72.27,72.28,72.18,72.25,106600.0,39.7565,39.762,39.707,39.7455,106600.0
2009-06-08 13:15:00,72.25,72.35,72.21,72.34,89200.0,39.7455,39.8005,39.7235,39.795,89200.0
2009-06-08 13:20:00,72.33,72.39,72.31,72.32,96100.0,39.7895,39.8225,39.7785,39.784,96100.0
2009-06-08 13:25:00,72.31,72.32,72.26,72.26,83500.0,39.7785,39.784,39.751,39.751,83500.0
2009-06-08 13:30:00,72.27,72.32,72.22,72.24,85500.0,39.7565,39.784,39.729,39.74,85500.0
2009-06-08 13:35:00,72.24,72.32,72.23,72.29,98500.0,39.74,39.784,39.7345,39.7675,98500.0
2009-06-08 13:40:00,72.28,72.28,72.18,72.25,105100.0,39.762,39.762,39.707,39.7455,105100.0
2009-06-08 13:45:00,72.25,72.44,72.2,72.38,279100.0,39.7455,39.85,39.718,39.817,279100.0
2009-06-08 13:50:00,72.38,72.39,72.32,72.34,86700.0,39.817,39.8225,39.784,39.795,86700.0
2009-06-08 13:55:00,72.34,72.39,72.33,72.37,103700.0,39.795,39.8225,39.7895,39.8115,103700.0
2009-06-08 14:00:00,72.36,72.42,72.36,72.41,91300.0,39.806,39.839,39.806,39.8335,91300.0
2009-06-08 14:05:00,72.42,72.45,72.36,72.4,110600.0,39.839,39.8555,39.806,39.828,110600.0
2009-06-08 14:10:00,72.4,72.46,72.35,72.4,170000.0,39.828,39.861,39.8005,39.828,170000.0
2009-06-08 14:15:00,72.4,72.4,72.3,72.31,113100.0,39.828,39.828,39.773,39.7785,113100.0
2009-06-08 14:20:00,72.32,72.35,72.21,72.33,180700.0,39.784,39.8005,39.7235,39.7895,180700.0
2009-06-08 14:25:00,72.32,72.36,72.23,72.3,157300.0,39.784,39.806,39.7345,39.773,157300.0
2009-06-08 14:30:00,72.31,72.54,72.31,72.36,288000.0,39.7785,39.9051,39.7785,39.806,288000.0
2009-06-08 14:35:00,72.36,72.45,72.35,72.44,96300.0,39.806,39.8555,39.8005,39.85,96300.0
2009-06-08 14:40:00,72.45,72.46,72.33,72.35,147600.0,39.8555,39.861,39.7895,39.8005,147600.0
2009-06-08 14:45:00,72.35,72.44,72.3,72.44,176600.0,39.8005,39.85,39.773,39.85,176600.0
2009-06-08 14:50:00,72.43,72.48,72.33,72.34,114400.0,39.8445,39.8721,39.7895,39.795,114400.0
2009-06-08 14:55:00,72.35,72.48,72.34,72.46,102700.0,39.8005,39.8721,39.795,39.861,102700.0
2009-06-08 15:00:00,72.46,72.58,72.45,72.49,306800.0,39.861,39.9271,39.8555,39.8776,306800.0
2009-06-08 15:05:00,72.49,72.54,72.42,72.53,168800.0,39.8776,39.9051,39.839,39.8996,168800.0
2009-06-08 15:10:00,72.53,72.54,72.44,72.47,224300.0,39.8996,39.9051,39.85,39.8665,224300.0
2009-06-08 15:15:00,72.49,72.76,72.47,72.71,346400.0,39.8776,40.0261,39.8665,39.9986,346400.0
2009-06-08 15:20:00,72.72,73.17,72.64,73.02,1064500.0,40.0041,40.2516,39.9601,40.1691,1064500.0
2009-06-08 15:25:00,73.0,73.12,72.97,73.04,450800.0,40.1581,40.2241,40.1416,40.1801,450800.0
2009-06-08 15:30:00,73.03,73.46,73.03,73.41,913100.0,40.1746,40.4112,40.1746,40.3837,913100.0
2009-06-08 15:35:00,73.41,73.66,73.37,73.47,952200.0,40.3837,40.5212,40.3616,40.4167,952200.0
2009-06-08 15:40:00,73.47,73.69,73.39,73.52,748000.0,40.4167,40.5377,40.3727,40.4442,748000.0
2009-06-08 15:45:00,73.53,73.65,73.48,73.53,728400.0,40.4497,40.5157,40.4222,40.4497,728400.0
2009-06-08 15:50:00,73.52,73.55,73.29,73.3,650500.0,40.4442,40.4607,40.3176,40.3231,650500.0
2009-06-08 15:55:00,73.29,73.45,73.09,73.21,1000800.0,40.3176,40.4057,40.2076,40.2736,1000800.0
2009-06-09 09:30:00,73.56,73.69,73.31,73.6,734800.0,40.4662,40.5377,40.3286,40.4882,734800.0
2009-06-09 09:35:00,73.63,73.65,73.46,73.62,589600.0,40.5047,40.5157,40.4112,40.4992,589600.0
2009-06-09 09:40:00,73.62,73.8,73.58,73.71,522500.0,40.4992,40.5982,40.4772,40.5487,522500.0
2009-06-09 09:45:00,73.72,73.82,73.5,73.55,431300.0,40.5542,40.6092,40.4332,40.4607,431300.0
2009-06-09 09:50:00,73.55,73.56,73.27,73.41,424400.0,40.4607,40.4662,40.3066,40.3837,424400.0
2009-06-09 09:55:00,73.39,73.49,73.34,73.49,353300.0,40.3727,40.4277,40.3451,40.4277,353300.0
2009-06-09 10:00:00,73.49,73.62,73.36,73.46,427900.0,40.4277,40.4992,40.3561,40.4112,427900.0
2009-06-09 10:05:00,73.45,73.52,73.31,73.41,420700.0,40.4057,40.4442,40.3286,40.3837,420700.0
2009-06-09 10:10:00,73.42,73.56,73.33,73.54,271200.0,40.3892,40.4662,40.3396,40.4552,271200.0
2009-06-09 10:15:00,73.54,73.64,73.48,73.6,547500.0,40.4552,40.5102,40.4222,40.4882,547500.0
2009-06-09 10:20:00,73.6,73.61,73.32,73.34,387800.0,40.4882,40.4937,40.3341,40.3451,387800.0
2009-06-09 10:25:00,73.33,73.35,73.23,73.33,303600.0,40.3396,40.3506,40.2846,40.3396,303600.0
2009-06-09 10:30:00,73.32,73.42,73.3,73.4,135700.0,40.3341,40.3892,40.3231,40.3782,135700.0
2009-06-09 10:35:00,73.4,73.41,73.21,73.29,196300.0,40.3782,40.3837,40.2736,40.3176,196300.0
2009-06-09 10:40:00,73.3,73.35,73.28,73.29,168600.0,40.3231,40.3506,40.3121,40.3176,168600.0
2009-06-09 10:45:00,73.28,73.35,73.19,73.19,204000.0,40.3121,40.3506,40.2626,40.2626,204000.0
2009-06-09 10:50:00,73.19,73.19,73.01,73.03,250300.0,40.2626,40.2626,40.1636,40.1746,250300.0
2009-06-09 10:55:00,73.03,73.1,73.01,73.04,150900.0,40.1746,40.2131,40.1636,40.1801,150900.0
2009-06-09 11:00:00,73.04,73.05,72.9,72.95,189000.0,40.1801,40.1856,40.1031,40.1306,189000.0
2009-06-09 11:05:00,72.96,73.02,72.81,73.01,193000.0,40.1361,40.1691,40.0536,40.1636,193000.0
2009-06-09 11:10:00,73.0,73.11,72.37,73.02,149300.0,40.1581,40.2186,39.8115,40.1691,149300.0
2009-06-09 11:15:00,73.02,73.14,72.99,73.03,213000.0,40.1691,40.2351,40.1526,40.1746,213000.0
2009-06-09 11:20:00,73.03,73.04,72.83,72.89,363400.0,40.1746,40.1801,40.0646,40.0976,363400.0
2009-06-09 11:25:00,72.9,72.93,72.77,72.78,228200.0,40.1031,40.1196,40.0316,40.0371,228200.0
2009-06-09 11:30:00,72.78,72.84,72.76,72.81,176800.0,40.0371,40.0701,40.0261,40.0536,176800.0
2009-06-09 11:35:00,72.81,72.9,72.78,72.86,195700.0,40.0536,40.1031,40.0371,40.0811,195700.0
2009-06-09 11:40:00,72.86,73.04,72.86,73.01,251500.0,40.0811,40.1801,40.0811,40.1636,251500.0
2009-06-09 11:45:00,73.0,73.07,72.92,72.96,142000.0,40.1581,40.1966,40.1141,40.1361,142000.0
2009-06-09 11:50:00,72.95,72.97,72.83,72.84,190100.0,40.1306,40.1416,40.0646,40.0701,190100.0
2009-06-09 11:55:00,72.83,72.92,72.81,72.89,93600.0,40.0646,40.1141,40.0536,40.0976,93600.0
2009-06-09 12:00:00,72.88,72.93,72.86,72.91,72000.0,40.0921,40.1196,40.0811,40.1086,72000.0
2009-06-09 12:05:00,72.91,73.05,72.91,73.04,119200.0,40.1086,40.1856,40.1086,40.1801,119200.0
2009-06-09 12:10:00,73.04,73.08,73.0,73.0,119300.0,40.1801,40.2021,40.1581,40.1581,119300.0
2009-06-09 12:15:00,73.0,73.01,72.95,72.98,88400.0,40.1581,40.1636,40.1306,40.1471,88400.0
2009-06-09 12:20:00,72.97,73.14,72.95,73.07,160400.0,40.1416,40.2351,40.1306,40.1966,160400.0
2009-06-09 12:25:00,73.07,73.21,73.06,73.15,205400.0,40.1966,40.2736,40.1911,40.2406,205400.0
2009-06-09 12:30:00,73.15,73.19,73.07,73.19,137200.0,40.2406,40.2626,40.1966,40.2626,137200.0
2009-06-09 12:35:00,73.18,73.19,73.09,73.11,92100.0,40.2571,40.2626,40.2076,40.2186,92100.0
2009-06-09 12:40:00,73.11,73.13,72.95,72.97,175100.0,40.2186,40.2296,40.1306,40.1416,175100.0
2009-06-09 12:45:00,72.96,73.13,72.95,73.09,140600.0,40.1361,40.2296,40.1306,40.2076,140600.0
2009-06-09 12:50:00,73.1,73.11,72.94,73.02,159000.0,40.2131,40.2186,40.1251,40.1691,159000.0
2009-06-09 12:55:00,73.02,73.03,72.95,72.99,68000.0,40.1691,40.1746,40.1306,40.1526,68000.0
2009-06-09 13:00:00,72.98,73.2,72.98,73.15,177300.0,40.1471,40.2681,40.1471,40.2406,177300.0
2009-06-09 13:05:00,73.15,73.16,73.02,73.07,107100.0,40.2406,40.2461,40.1691,40.1966,107100.0
2009-06-09 13:10:00,73.07,73.08,72.89,72.92,179500.0,40.1966,40.2021,40.0976,40.1141,179500.0
2009-06-09 13:15:00,72.92,72.99,72.87,72.91,157300.0,40.1141,40.1526,40.0866,40.1086,157300.0
2009-06-09 13:20:00,72.91,72.98,72.86,72.91,107000.0,40.1086,40.1471,40.0811,40.1086,107000.0
2009-06-09 13:25:00,72.91,73.1,72.9,73.1,204300.0,40.1086,40.2131,40.1031,40.2131,204300.0
2009-06-09 13:30:00,73.11,73.11,72.98,73.08,129700.0,40.2186,40.2186,40.1471,40.2021,129700.0
2009-06-09 13:35:00,73.08,73.15,72.99,73.13,157100.0,40.2021,40.2406,40.1526,40.2296,157100.0
2009-06-09 13:40:00,73.13,73.21,73.02,73.04,204800.0,40.2296,40.2736,40.1691,40.1801,204800.0
2009-06-09 13:45:00,73.03,73.06,72.94,72.95,107600.0,40.1746,40.1911,40.1251,40.1306,107600.0
2009-06-09 13:50:00,72.95,73.07,72.93,73.02,138900.0,40.1306,40.1966,40.1196,40.1691,138900.0
2009-06-09 13:55:00,73.03,73.24,73.01,73.24,220600.0,40.1746,40.2901,40.1636,40.2901,220600.0
2009-06-09 14:00:00,73.24,73.25,73.13,73.18,209600.0,40.2901,40.2956,40.2296,40.2571,209600.0
2009-06-09 14:05:00,73.19,73.26,73.17,73.19,168500.0,40.2626,40.3011,40.2516,40.2626,168500.0
2009-06-09 14:10:00,73.19,73.22,73.13,73.21,92800.0,40.2626,40.2791,40.2296,40.2736,92800.0
2009-06-09 14:15:00,73.2,73.33,73.2,73.28,348800.0,40.2681,40.3396,40.2681,40.3121,348800.0
2009-06-09 14:20:00,73.29,73.29,73.1,73.28,293000.0,40.3176,40.3176,40.2131,40.3121,293000.0
2009-06-09 14:25:00,73.28,73.36,73.23,73.33,258900.0,40.3121,40.3561,40.2846,40.3396,258900.0
2009-06-09 14:30:00,73.33,73.43,73.3,73.37,289000.0,40.3396,40.3947,40.3231,40.3616,289000.0
2009-06-09 14:35:00,73.37,73.42,73.3,73.31,128200.0,40.3616,40.3892,40.3231,40.3286,128200.0
2009-06-09 14:40:00,73.31,73.4,73.18,73.22,259200.0,40.3286,40.3782,40.2571,40.2791,259200.0
2009-06-09 14:45:00,73.21,73.25,73.12,73.15,235000.0,40.2736,40.2956,40.2241,40.2406,235000.0
2009-06-09 14:50:00,73.14,73.23,73.12,73.12,104700.0,40.2351,40.2846,40.2241,40.2241,104700.0
2009-06-09 14:55:00,73.11,73.23,73.09,73.21,128500.0,40.2186,40.2846,40.2076,40.2736,128500.0
2009-06-09 15:00:00,73.2,73.3,73.2,73.22,210700.0,40.2681,40.3231,40.2681,40.2791,210700.0
2009-06-09 15:05:00,73.22,73.39,73.22,73.34,356200.0,40.2791,40.3727,40.2791,40.3451,356200.0
2009-06-09 15:10:00,73.35,73.37,73.26,73.36,357500.0,40.3506,40.3616,40.3011,40.3561,357500.0
2009-06-09 15:15:00,73.36,73.37,73.18,73.26,413600.0,40.3561,40.3616,40.2571,40.3011,413600.0
2009-06-09 15:20:00,73.26,73.28,73.06,73.14,278500.0,40.3011,40.3121,40.1911,40.2351,278500.0
2009-06-09 15:25:00,73.13,73.22,73.1,73.16,177000.0,40.2296,40.2791,40.2131,40.2461,177000.0
2009-06-09 15:30:00,73.16,73.28,73.09,73.26,331300.0,40.2461,40.3121,40.2076,40.3011,331300.0
2009-06-09 15:35:00,73.26,73.36,73.25,73.31,419300.0,40.3011,40.3561,40.2956,40.3286,419300.0
2009-06-09 15:40:00,73.3,73.42,73.29,73.41,495900.0,40.3231,40.3892,40.3176,40.3837,495900.0
2009-06-09 15:45:00,73.41,73.41,73.13,73.22,522900.0,40.3837,40.3837,40.2296,40.2791,522900.0
2009-06-09 15:50:00,73.22,73.27,73.15,73.21,316100.0,40.2791,40.3066,40.2406,40.2736,316100.0
2009-06-09 15:55:00,73.21,73.29,73.09,73.12,671200.0,40.2736,40.3176,40.2076,40.2241,671200.0
2009-06-10 09:30:00,73.97,74.12,73.88,73.98,740800.0,40.6917,40.7742,40.6422,40.6972,740800.0
2009-06-10 09:35:00,73.98,74.06,73.9,74.03,492300.0,40.6972,40.7412,40.6532,40.7247,492300.0
2009-06-10 09:40:00,74.03,74.08,73.95,74.02,558000.0,40.7247,40.7522,40.6807,40.7192,558000.0
2009-06-10 09:45:00,74.01,74.12,73.96,73.98,489300.0,40.7137,40.7742,40.6862,40.6972,489300.0
2009-06-10 09:50:00,73.97,74.09,73.96,74.07,308500.0,40.6917,40.7577,40.6862,40.7467,308500.0
2009-06-10 09:55:00,74.07,74.12,74.03,74.08,392900.0,40.7467,40.7742,40.7247,40.7522,392900.0
2009-06-10 10:00:00,74.07,74.11,73.86,73.86,483700.0,40.7467,40.7687,40.6312,40.6312,483700.0
2009-06-10 10:05:00,73.86,73.93,73.84,73.86,290000.0,40.6312,40.6697,40.6202,40.6312,290000.0
2009-06-10 10:10:00,73.86,73.9,73.8,73.85,533800.0,40.6312,40.6532,40.5982,40.6257,533800.0
2009-06-10 10:15:00,73.85,73.9,73.51,73.56,525000.0,40.6257,40.6532,40.4387,40.4662,525000.0
2009-06-10 10:20:00,73.56,73.71,73.55,73.66,428700.0,40.4662,40.5487,40.4607,40.5212,428700.0
2009-06-10 10:25:00,73.66,73.77,73.64,73.64,315500.0,40.5212,40.5817,40.5102,40.5102,315500.0
2009-06-10 10:30:00,73.64,73.9,73.61,73.79,763800.0,40.5102,40.6532,40.4937,40.5927,763800.0
2009-06-10 10:35:00,73.8,73.9,73.75,73.78,291700.0,40.5982,40.6532,40.5707,40.5872,291700.0
2009-06-10 10:40:00,73.77,73.77,73.65,73.69,224600.0,40.5817,40.5817,40.5157,40.5377,224600.0
2009-06-10 10:45:00,73.68,73.71,73.55,73.68,297900.0,40.5322,40.5487,40.4607,40.5322,297900.0
2009-06-10 10:50:00,73.68,73.74,73.58,73.64,300400.0,40.5322,40.5652,40.4772,40.5102,300400.0
2009-06-10 10:55:00,73.63,73.78,73.62,73.76,194600.0,40.5047,40.5872,40.4992,40.5762,194600.0
2009-06-10 11:00:00,73.76,73.78,73.58,73.72,325600.0,40.5762,40.5872,40.4772,40.5542,325600.0
2009-06-10 11:05:00,73.72,73.72,73.53,73.55,225800.0,40.5542,40.5542,40.4497,40.4607,225800.0
2009-06-10 11:10:00,73.55,73.58,73.46,73.5,273800.0,40.4607,40.4772,40.4112,40.4332,273800.0
2009-06-10 11:15:00,73.5,73.52,73.36,73.49,312900.0,40.4332,40.4442,40.3561,40.4277,312900.0
2009-06-10 11:20:00,73.49,73.61,73.45,73.58,202300.0,40.4277,40.4937,40.4057,40.4772,202300.0
2009-06-10 11:25:00,73.58,73.74,73.57,73.7,197500.0,40.4772,40.5652,40.4717,40.5432,197500.0
2009-06-10 11:30:00,73.7,73.77,73.7,73.71,193300.0,40.5432,40.5817,40.5432,40.5487,193300.0
2009-06-10 11:35:00,73.7,73.71,73.62,73.7,249900.0,40.5432,40.5487,40.4992,40.5432,249900.0
2009-06-10 11:40:00,73.69,73.71,73.61,73.61,130800.0,40.5377,40.5487,40.4937,40.4937,130800.0
2009-06-10 11:45:00,73.61,73.66,73.5,73.51,149900.0,40.4937,40.5212,40.4332,40.4387,149900.0
2009-06-10 11:50:00,73.51,73.63,73.51,73.57,163900.0,40.4387,40.5047,40.4387,40.4717,163900.0
2009-06-10 11:55:00,73.56,73.57,73.45,73.49,123800.0,40.4662,40.4717,40.4057,40.4277,123800.0
2009-06-10 12:00:00,73.48,73.61,73.42,73.51,215800.0,40.4222,40.4937,40.3892,40.4387,215800.0
2009-06-10 12:05:00,73.52,73.54,73.44,73.5,155700.0,40.4442,40.4552,40.4002,40.4332,155700.0
2009-06-10 12:10:00,73.5,73.66,73.5,73.66,146900.0,40.4332,40.5212,40.4332,40.5212,146900.0
2009-06-10 12:15:00,73.65,73.77,73.65,73.69,194600.0,40.5157,40.5817,40.5157,40.5377,194600.0
2009-06-10 12:20:00,73.69,73.73,73.5,73.51,216000.0,40.5377,40.5597,40.4332,40.4387,216000.0
2009-06-10 12:25:00,73.52,73.59,73.49,73.55,119600.0,40.4442,40.4827,40.4277,40.4607,119600.0
2009-06-10 12:30:00,73.55,73.56,73.43,73.48,145900.0,40.4607,40.4662,40.3947,40.4222,145900.0
2009-06-10 12:35:00,73.47,73.54,73.45,73.5,88800.0,40.4167,40.4552,40.4057,40.4332,88800.0
2009-06-10 12:40:00,73.5,73.52,73.4,73.43,104000.0,40.4332,40.4442,40.3782,40.3947,104000.0
2009-06-10 12:45:00,73.44,73.45,73.34,73.37,176700.0,40.4002,40.4057,40.3451,40.3616,176700.0
2009-06-10 12:50:00,73.37,73.55,73.37,73.49,165800.0,40.3616,40.4607,40.3616,40.4277,165800.0
2009-06-10 12:55:00,73.5,73.53,73.47,73.49,105000.0,40.4332,40.4497,40.4167,40.4277,105000.0
2009-06-10 13:00:00,73.49,73.5,73.21,73.21,395000.0,40.4277,40.4332,40.2736,40.2736,395000.0
2009-06-10 13:05:00,73.21,73.27,73.07,73.18,310300.0,40.2736,40.3066,40.1966,40.2571,310300.0
2009-06-10 13:10:00,73.17,73.24,73.07,73.18,257500.0,40.2516,40.2901,40.1966,40.2571,257500.0
2009-06-10 13:15:00,73.18,73.23,73.12,73.16,165800.0,40.2571,40.2846,40.2241,40.2461,165800.0
2009-06-10 13:20:00,73.16,73.33,73.14,73.31,258600.0,40.2461,40.3396,40.2351,40.3286,258600.0
2009-06-10 13:25:00,73.32,73.43,73.32,73.37,330200.0,40.3341,40.3947,40.3341,40.3616,330200.0
2009-06-10 13:30:00,73.37,73.46,73.34,73.41,230900.0,40.3616,40.4112,40.3451,40.3837,230900.0
2009-06-10 13:35:00,73.42,73.42,73.18,73.18,254900.0,40.3892,40.3892,40.2571,40.2571,254900.0
2009-06-10 13:40:00,73.18,73.29,73.09,73.11,302800.0,40.2571,40.3176,40.2076,40.2186,302800.0
2009-06-10 13:45:00,73.11,73.16,72.96,73.0,274600.0,40.2186,40.2461,40.1361,40.1581,274600.0
2009-06-10 13:50:00,73.0,73.12,73.0,73.0,229500.0,40.1581,40.2241,40.1581,40.1581,229500.0
2009-06-10 13:55:00,73.0,73.12,72.99,73.06,195300.0,40.1581,40.2241,40.1526,40.1911,195300.0
2009-06-10 14:00:00,73.06,73.06,72.93,73.02,264800.0,40.1911,40.1911,40.1196,40.1691,264800.0
2009-06-10 14:05:00,73.03,73.03,72.84,73.0,231800.0,40.1746,40.1746,40.0701,40.1581,231800.0
2009-06-10 14:10:00,73.0,73.21,72.99,73.21,300100.0,40.1581,40.2736,40.1526,40.2736,300100.0
2009-06-10 14:15:00,73.21,73.26,73.15,73.24,238900.0,40.2736,40.3011,40.2406,40.2901,238900.0
2009-06-10 14:20:00,73.25,73.35,73.23,73.23,425300.0,40.2956,40.3506,40.2846,40.2846,425300.0
2009-06-10 14:25:00,73.23,73.34,73.21,73.29,222500.0,40.2846,40.3451,40.2736,40.3176,222500.0
2009-06-10 14:30:00,73.29,73.34,73.22,73.3,278200.0,40.3176,40.3451,40.2791,40.3231,278200.0
2009-06-10 14:35:00,73.3,73.46,73.27,73.27,262400.0,40.3231,40.4112,40.3066,40.3066,262400.0
2009-06-10 14:40:00,73.27,73.35,73.22,73.31,180900.0,40.3066,40.3506,40.2791,40.3286,180900.0
2009-06-10 14:45:00,73.31,73.42,73.3,73.38,129700.0,40.3286,40.3892,40.3231,40.3672,129700.0
2009-06-10 14:50:00,73.39,73.52,73.35,73.44,298100.0,40.3727,40.4442,40.3506,40.4002,298100.0
2009-06-10 14:55:00,73.45,73.51,73.44,73.47,157100.0,40.4057,40.4387,40.4002,40.4167,157100.0
2009-06-10 15:00:00,73.47,73.5,73.37,73.38,225900.0,40.4167,40.4332,40.3616,40.3672,225900.0
2009-06-10 15:05:00,73.39,73.45,73.3,73.33,239800.0,40.3727,40.4057,40.3231,40.3396,239800.0
2009-06-10 15:10:00,73.32,73.36,73.18,73.19,391400.0,40.3341,40.3561,40.2571,40.2626,391400.0
2009-06-10 15:15:00,73.2,73.33,73.13,73.25,275000.0,40.2681,40.3396,40.2296,40.2956,275000.0
2009-06-10 15:20:00,73.25,73.39,73.24,73.29,292800.0,40.2956,40.3727,40.2901,40.3176,292800.0
2009-06-10 15:25:00,73.29,73.7,73.23,73.32,369600.0,40.3176,40.5432,40.2846,40.3341,369600.0
2009-06-10 15:30:00,73.31,73.52,73.3,73.46,411200.0,40.3286,40.4442,40.3231,40.4112,411200.0
2009-06-10 15:35:00,73.46,73.6,73.44,73.56,567800.0,40.4112,40.4882,40.4002,40.4662,567800.0
2009-06-10 15:40:00,73.58,73.66,73.46,73.63,456500.0,40.4772,40.5212,40.4112,40.5047,456500.0
2009-06-10 15:45:00,73.62,73.72,73.61,73.65,768700.0,40.4992,40.5542,40.4937,40.5157,768700.0
2009-06-10 15:50:00,73.65,73.79,73.58,73.74,449300.0,40.5157,40.5927,40.4772,40.5652,449300.0
2009-06-10 15:55:00,73.74,73.95,73.71,73.84,907300.0,40.5652,40.6807,40.5487,40.6202,907300.0
2009-06-11 09:30:00,73.9,74.35,73.9,74.34,568700.0,40.6532,40.9008,40.6532,40.8953,568700.0
2009-06-11 09:35:00,74.33,74.39,74.15,74.2,535500.0,40.8898,40.9228,40.7907,40.8182,535500.0
2009-06-11 09:40:00,74.19,74.23,74.01,74.12,333000.0,40.8127,40.8347,40.7137,40.7742,333000.0
2009-06-11 09:45:00,74.12,74.44,74.12,74.38,750900.0,40.7742,40.9503,40.7742,40.9173,750900.0
2009-06-11 09:50:00,74.39,74.44,74.31,74.36,356100.0,40.9228,40.9503,40.8788,40.9063,356100.0
2009-06-11 09:55:00,74.35,74.43,74.32,74.36,296000.0,40.9008,40.9448,40.8843,40.9063,296000.0
2009-06-11 10:00:00,74.37,74.45,74.14,74.18,678000.0,40.9118,40.9558,40.7852,40.8072,678000.0
2009-06-11 10:05:00,74.19,74.26,74.13,74.25,381300.0,40.8127,40.8512,40.7797,40.8457,381300.0
2009-06-11 10:10:00,74.19,74.28,74.14,74.24,278700.0,40.8127,40.8623,40.7852,40.8402,278700.0
2009-06-11 10:15:00,74.25,74.39,74.2,74.27,594700.0,40.8457,40.9228,40.8182,40.8567,594700.0
2009-06-11 10:20:00,74.27,74.3,74.0,74.02,463000.0,40.8567,40.8733,40.7082,40.7192,463000.0
2009-06-11 10:25:00,74.02,74.05,73.87,73.88,328900.0,40.7192,40.7357,40.6367,40.6422,328900.0
2009-06-11 10:30:00,73.88,74.03,73.85,73.9,355500.0,40.6422,40.7247,40.6257,40.6532,355500.0
2009-06-11 10:35:00,73.89,73.94,73.8,73.89,321500.0,40.6477,40.6752,40.5982,40.6477,321500.0
2009-06-11 10:40:00,73.93,73.95,73.87,73.93,214100.0,40.6697,40.6807,40.6367,40.6697,214100.0
2009-06-11 10:45:00,73.92,73.98,73.9,73.96,129500.0,40.6642,40.6972,40.6532,40.6862,129500.0
2009-06-11 10:50:00,73.97,73.98,73.92,73.97,129200.0,40.6917,40.6972,40.6642,40.6917,129200.0
2009-06-11 10:55:00,73.97,74.0,73.83,73.9,242900.0,40.6917,40.7082,40.6147,40.6532,242900.0
2009-06-11 11:00:00,73.89,73.89,73.8,73.89,240800.0,40.6477,40.6477,40.5982,40.6477,240800.0
2009-06-11 11:05:00,73.87,73.98,73.83,73.91,197700.0,40.6367,40.6972,40.6147,40.6587,197700.0
2009-06-11 11:10:00,73.91,73.98,73.86,73.96,166700.0,40.6587,40.6972,40.6312,40.6862,166700.0
2009-06-11 11:15:00,73.95,74.17,73.95,74.14,208000.0,40.6807,40.8017,40.6807,40.7852,208000.0
2009-06-11 11:20:00,74.14,74.15,74.02,74.14,171500.0,40.7852,40.7907,40.7192,40.7852,171500.0
2009-06-11 11:25:00,74.14,74.26,74.1,74.21,301700.0,40.7852,40.8512,40.7632,40.8237,301700.0
2009-06-11 11:30:00,74.21,74.23,74.11,74.15,247800.0,40.8237,40.8347,40.7687,40.7907,247800.0
2009-06-11 11:35:00,74.14,74.16,74.02,74.07,215500.0,40.7852,40.7962,40.7192,40.7467,215500.0
2009-06-11 11:40:00,74.07,74.14,73.94,73.99,191800.0,40.7467,40.7852,40.6752,40.7027,191800.0
2009-06-11 11:45:00,73.99,74.05,73.96,73.99,138500.0,40.7027,40.7357,40.6862,40.7027,138500.0
2009-06-11 11:50:00,73.99,74.07,73.99,74.07,158900.0,40.7027,40.7467,40.7027,40.7467,158900.0
2009-06-11 11:55:00,74.07,74.14,74.05,74.08,144600.0,40.7467,40.7852,40.7357,40.7522,144600.0
2009-06-11 12:00:00,74.07,74.07,73.92,73.97,200300.0,40.7467,40.7467,40.6642,40.6917,200300.0
2009-06-11 12:05:00,73.97,74.01,73.82,73.9,219300.0,40.6917,40.7137,40.6092,40.6532,219300.0
2009-06-11 12:10:00,73.9,73.96,73.83,73.96,196000.0,40.6532,40.6862,40.6147,40.6862,196000.0
2009-06-11 12:15:00,73.95,74.08,73.93,74.03,208000.0,40.6807,40.7522,40.6697,40.7247,208000.0
2009-06-11 12:20:00,74.04,74.12,74.0,74.12,147800.0,40.7302,40.7742,40.7082,40.7742,147800.0
2009-06-11 12:25:00,74.11,74.13,74.03,74.04,118000.0,40.7687,40.7797,40.7247,40.7302,118000.0
2009-06-11 12:30:00,74.05,74.19,74.04,74.17,204000.0,40.7357,40.8127,40.7302,40.8017,204000.0
2009-06-11 12:35:00,74.16,74.19,74.07,74.15,200400.0,40.7962,40.8127,40.7467,40.7907,200400.0
2009-06-11 12:40:00,74.15,74.26,74.12,74.26,278700.0,40.7907,40.8512,40.7742,40.8512,278700.0
2009-06-11 12:45:00,74.26,74.33,74.25,74.28,269100.0,40.8512,40.8898,40.8457,40.8623,269100.0
2009-06-11 12:50:00,74.27,74.4,74.24,74.28,408700.0,40.8567,40.9283,40.8402,40.8623,408700.0
2009-06-11 12:55:00,74.3,74.48,74.29,74.45,376200.0,40.8733,40.9723,40.8678,40.9558,376200.0
2009-06-11 13:00:00,74.47,74.5,74.39,74.48,417100.0,40.9668,40.9833,40.9228,40.9723,417100.0
2009-06-11 13:05:00,74.49,74.51,74.38,74.45,359600.0,40.9778,40.9888,40.9173,40.9558,359600.0
2009-06-11 13:10:00,74.44,74.57,74.43,74.48,293000.0,40.9503,41.0218,40.9448,40.9723,293000.0
2009-06-11 13:15:00,74.48,74.59,74.46,74.54,198700.0,40.9723,41.0328,40.9613,41.0053,198700.0
2009-06-11 13:20:00,74.55,74.74,74.52,74.71,330300.0,41.0108,41.1153,40.9943,41.0988,330300.0
2009-06-11 13:25:00,74.71,74.83,74.66,74.79,546900.0,41.0988,41.1648,41.0713,41.1428,546900.0
2009-06-11 13:30:00,74.79,74.83,74.71,74.76,464600.0,41.1428,41.1648,41.0988,41.1263,464600.0
2009-06-11 13:35:00,74.76,74.8,74.65,74.73,291600.0,41.1263,41.1483,41.0658,41.1098,291600.0
2009-06-11 13:40:00,74.72,74.73,74.56,74.62,347300.0,41.1043,41.1098,41.0163,41.0493,347300.0
2009-06-11 13:45:00,74.62,74.67,74.55,74.61,185000.0,41.0493,41.0768,41.0108,41.0438,185000.0
2009-06-11 13:50:00,74.6,74.61,74.47,74.52,166700.0,41.0383,41.0438,40.9668,40.9943,166700.0
2009-06-11 13:55:00,74.53,74.6,74.5,74.54,205700.0,40.9998,41.0383,40.9833,41.0053,205700.0
2009-06-11 14:00:00,74.53,74.55,74.44,74.51,215400.0,40.9998,41.0108,40.9503,40.9888,215400.0
2009-06-11 14:05:00,74.51,74.62,74.46,74.51,209800.0,40.9888,41.0493,40.9613,40.9888,209800.0
2009-06-11 14:10:00,74.51,74.76,74.49,74.75,409200.0,40.9888,41.1263,40.9778,41.1208,409200.0
2009-06-11 14:15:00,74.74,74.83,74.71,74.73,438300.0,41.1153,41.1648,41.0988,41.1098,438300.0
2009-06-11 14:20:00,74.73,74.79,74.6,74.68,330100.0,41.1098,41.1428,41.0383,41.0823,330100.0
2009-06-11 14:25:00,74.68,74.72,74.66,74.7,231100.0,41.0823,41.1043,41.0713,41.0933,231100.0
2009-06-11 14:30:00,74.7,74.76,74.61,74.62,311300.0,41.0933,41.1263,41.0438,41.0493,311300.0
2009-06-11 14:35:00,74.61,74.63,74.44,74.51,382000.0,41.0438,41.0548,40.9503,40.9888,382000.0
2009-06-11 14:40:00,74.5,74.53,74.44,74.49,211200.0,40.9833,40.9998,40.9503,40.9778,211200.0
2009-06-11 14:45:00,74.48,74.57,74.45,74.55,289000.0,40.9723,41.0218,40.9558,41.0108,289000.0
2009-06-11 14:50:00,74.55,74.59,74.38,74.54,420800.0,41.0108,41.0328,40.9173,41.0053,420800.0
2009-06-11 14:55:00,74.55,74.67,74.5,74.62,286800.0,41.0108,41.0768,40.9833,41.0493,286800.0
2009-06-11 15:00:00,74.63,74.66,74.55,74.58,383800.0,41.0548,41.0713,41.0108,41.0273,383800.0
2009-06-11 15:05:00,74.59,74.71,74.57,74.68,203900.0,41.0328,41.0988,41.0218,41.0823,203900.0
2009-06-11 15:10:00,74.68,74.72,74.56,74.7,326900.0,41.0823,41.1043,41.0163,41.0933,326900.0
2009-06-11 15:15:00,74.7,74.82,74.66,74.68,481800.0,41.0933,41.1593,41.0713,41.0823,481800.0
2009-06-11 15:20:00,74.69,74.69,74.55,74.65,356600.0,41.0878,41.0878,41.0108,41.0658,356600.0
2009-06-11 15:25:00,74.65,74.68,74.55,74.57,446800.0,41.0658,41.0823,41.0108,41.0218,446800.0
2009-06-11 15:30:00,74.56,74.57,74.25,74.33,792400.0,41.0163,41.0218,40.8457,40.8898,792400.0
2009-06-11 15:35:00,74.32,74.54,74.27,74.45,494100.0,40.8843,41.0053,40.8567,40.9558,494100.0
2009-06-11 15:40:00,74.46,74.56,74.35,74.38,707100.0,40.9613,41.0163,40.9008,40.9173,707100.0
2009-06-11 15:45:00,74.38,74.59,74.38,74.42,694300.0,40.9173,41.0328,40.9173,40.9393,694300.0
2009-06-11 15:50:00,74.42,74.5,74.23,74.29,619700.0,40.9393,40.9833,40.8347,40.8678,619700.0
2009-06-11 15:55:00,74.29,74.29,73.94,73.95,1745400.0,40.8678,40.8678,40.6752,40.6807,1745400.0
2009-06-12 09:30:00,73.43,73.49,73.1,73.2,742400.0,40.3947,40.4277,40.2131,40.2681,742400.0
2009-06-12 09:35:00,73.19,73.37,73.13,73.36,409300.0,40.2626,40.3616,40.2296,40.3561,409300.0
2009-06-12 09:40:00,73.36,73.52,73.35,73.48,396800.0,40.3561,40.4442,40.3506,40.4222,396800.0
2009-06-12 09:45:00,73.48,73.5,73.33,73.34,301100.0,40.4222,40.4332,40.3396,40.3451,301100.0
2009-06-12 09:50:00,73.35,73.48,73.26,73.28,288400.0,40.3506,40.4222,40.3011,40.3121,288400.0
2009-06-12 09:55:00,73.29,73.32,73.11,73.25,319300.0,40.3176,40.3341,40.2186,40.2956,319300.0
2009-06-12 10:00:00,73.25,73.33,73.14,73.33,324900.0,40.2956,40.3396,40.2351,40.3396,324900.0
2009-06-12 10:05:00,73.33,73.36,73.25,73.35,256200.0,40.3396,40.3561,40.2956,40.3506,256200.0
2009-06-12 10:10:00,73.35,73.51,73.31,73.46,341400.0,40.3506,40.4387,40.3286,40.4112,341400.0
2009-06-12 10:15:00,73.46,73.63,73.46,73.58,285600.0,40.4112,40.5047,40.4112,40.4772,285600.0
2009-06-12 10:20:00,73.58,73.8,73.57,73.68,373900.0,40.4772,40.5982,40.4717,40.5322,373900.0
2009-06-12 10:25:00,73.69,73.78,73.66,73.76,286600.0,40.5377,40.5872,40.5212,40.5762,286600.0
2009-06-12 10:30:00,73.77,73.77,73.68,73.74,217500.0,40.5817,40.5817,40.5322,40.5652,217500.0
2009-06-12 10:35:00,73.74,73.92,73.74,73.87,335500.0,40.5652,40.6642,40.5652,40.6367,335500.0
2009-06-12 10:40:00,73.87,73.96,73.83,73.88,208700.0,40.6367,40.6862,40.6147,40.6422,208700.0
2009-06-12 10:45:00,73.89,73.91,73.78,73.79,193600.0,40.6477,40.6587,40.5872,40.5927,193600.0
2009-06-12 10:50:00,73.78,73.9,73.78,73.79,211900.0,40.5872,40.6532,40.5872,40.5927,211900.0
2009-06-12 10:55:00,73.8,73.8,73.67,73.68,239900.0,40.5982,40.5982,40.5267,40.5322,239900.0
2009-06-12 11:00:00,73.68,73.75,73.65,73.65,127100.0,40.5322,40.5707,40.5157,40.5157,127100.0
2009-06-12 11:05:00,73.65,73.66,73.49,73.52,239600.0,40.5157,40.5212,40.4277,40.4442,239600.0
2009-06-12 11:10:00,73.5,73.59,73.48,73.57,146200.0,40.4332,40.4827,40.4222,40.4717,146200.0
2009-06-12 11:15:00,73.57,73.57,73.44,73.46,125600.0,40.4717,40.4717,40.4002,40.4112,125600.0
2009-06-12 11:20:00,73.46,73.5,73.45,73.49,99800.0,40.4112,40.4332,40.4057,40.4277,99800.0
2009-06-12 11:25:00,73.49,73.55,73.46,73.5,160300.0,40.4277,40.4607,40.4112,40.4332,160300.0
2009-06-12 11:30:00,73.49,73.6,73.49,73.58,95800.0,40.4277,40.4882,40.4277,40.4772,95800.0
2009-06-12 11:35:00,73.58,73.59,73.51,73.59,109700.0,40.4772,40.4827,40.4387,40.4827,109700.0
2009-06-12 11:40:00,73.58,73.61,73.5,73.5,107300.0,40.4772,40.4937,40.4332,40.4332,107300.0
2009-06-12 11:45:00,73.5,73.51,73.4,73.5,227900.0,40.4332,40.4387,40.3782,40.4332,227900.0
2009-06-12 11:50:00,73.5,73.52,73.5,73.5,65300.0,40.4332,40.4442,40.4332,40.4332,65300.0
2009-06-12 11:55:00,73.5,73.53,73.41,73.46,86800.0,40.4332,40.4497,40.3837,40.4112,86800.0
2009-06-12 12:00:00,73.46,73.57,73.45,73.55,99300.0,40.4112,40.4717,40.4057,40.4607,99300.0
2009-06-12 12:05:00,73.55,73.61,73.53,73.58,155200.0,40.4607,40.4937,40.4497,40.4772,155200.0
2009-06-12 12:10:00,73.58,73.63,73.57,73.61,94700.0,40.4772,40.5047,40.4717,40.4937,94700.0
2009-06-12 12:15:00,73.62,73.67,73.61,73.64,95800.0,40.4992,40.5267,40.4937,40.5102,95800.0
2009-06-12 12:20:00,73.63,73.64,73.51,73.53,125800.0,40.5047,40.5102,40.4387,40.4497,125800.0
2009-06-12 12:25:00,73.54,73.57,73.49,73.52,77100.0,40.4552,40.4717,40.4277,40.4442,77100.0
2009-06-12 12:30:00,73.53,73.53,73.37,73.44,182500.0,40.4497,40.4497,40.3616,40.4002,182500.0
2009-06-12 12:35:00,73.45,73.55,73.44,73.5,135600.0,40.4057,40.4607,40.4002,40.4332,135600.0
2009-06-12 12:40:00,73.5,73.55,73.49,73.53,113800.0,40.4332,40.4607,40.4277,40.4497,113800.0
2009-06-12 12:45:00,73.54,73.72,73.54,73.66,146800.0,40.4552,40.5542,40.4552,40.5212,146800.0
2009-06-12 12:50:00,73.66,73.67,73.48,73.49,208300.0,40.5212,40.5267,40.4222,40.4277,208300.0
2009-06-12 12:55:00,73.5,73.6,73.45,73.57,222000.0,40.4332,40.4882,40.4057,40.4717,222000.0
2009-06-12 13:00:00,73.58,73.73,73.58,73.71,187800.0,40.4772,40.5597,40.4772,40.5487,187800.0
2009-06-12 13:05:00,73.72,73.73,73.58,73.65,164400.0,40.5542,40.5597,40.4772,40.5157,164400.0
2009-06-12 13:10:00,73.64,73.7,73.59,73.68,80100.0,40.5102,40.5432,40.4827,40.5322,80100.0
2009-06-12 13:15:00,73.68,73.72,73.6,73.6,235800.0,40.5322,40.5542,40.4882,40.4882,235800.0
2009-06-12 13:20:00,73.6,73.71,73.6,73.67,194600.0,40.4882,40.5487,40.4882,40.5267,194600.0
2009-06-12 13:25:00,73.67,73.68,73.63,73.64,67900.0,40.5267,40.5322,40.5047,40.5102,67900.0
2009-06-12 13:30:00,73.65,73.66,73.61,73.66,141400.0,40.5157,40.5212,40.4937,40.5212,141400.0
2009-06-12 13:35:00,73.65,73.66,73.61,73.65,150600.0,40.5157,40.5212,40.4937,40.5157,150600.0
2009-06-12 13:40:00,73.65,73.69,73.56,73.59,155000.0,40.5157,40.5377,40.4662,40.4827,155000.0
2009-06-12 13:45:00,73.6,73.68,73.59,73.66,147600.0,40.4882,40.5322,40.4827,40.5212,147600.0
2009-06-12 13:50:00,73.66,73.75,73.63,73.7,502600.0,40.5212,40.5707,40.5047,40.5432,502600.0
2009-06-12 13:55:00,73.7,73.72,73.66,73.7,103300.0,40.5432,40.5542,40.5212,40.5432,103300.0
2009-06-12 14:00:00,73.7,73.72,73.62,73.64,132400.0,40.5432,40.5542,40.4992,40.5102,132400.0
2009-06-12 14:05:00,73.64,73.69,73.57,73.63,209400.0,40.5102,40.5377,40.4717,40.5047,209400.0
2009-06-12 14:10:00,73.62,73.68,73.61,73.68,126700.0,40.4992,40.5322,40.4937,40.5322,126700.0
2009-06-12 14:15:00,73.67,73.72,73.66,73.71,125000.0,40.5267,40.5542,40.5212,40.5487,125000.0
2009-06-12 14:20:00,73.71,73.77,73.67,73.67,289500.0,40.5487,40.5817,40.5267,40.5267,289500.0
2009-06-12 14:25:00,73.68,73.74,73.6,73.67,329000.0,40.5322,40.5652,40.4882,40.5267,329000.0
2009-06-12 14:30:00,73.66,73.78,73.63,73.76,139300.0,40.5212,40.5872,40.5047,40.5762,139300.0
2009-06-12 14:35:00,73.76,73.79,73.74,73.76,171300.0,40.5762,40.5927,40.5652,40.5762,171300.0
2009-06-12 14:40:00,73.77,74.06,73.75,73.98,758900.0,40.5817,40.7412,40.5707,40.6972,758900.0
2009-06-12 14:45:00,73.99,74.16,73.99,74.02,441600.0,40.7027,40.7962,40.7027,40.7192,441600.0
2009-06-12 14:50:00,74.02,74.05,73.91,73.91,385500.0,40.7192,40.7357,40.6587,40.6587,385500.0
2009-06-12 14:55:00,73.91,73.99,73.84,73.85,352700.0,40.6587,40.7027,40.6202,40.6257,352700.0
2009-06-12 15:00:00,73.86,73.92,73.79,73.84,353400.0,40.6312,40.6642,40.5927,40.6202,353400.0
2009-06-12 15:05:00,73.84,73.88,73.79,73.83,284800.0,40.6202,40.6422,40.5927,40.6147,284800.0
2009-06-12 15:10:00,73.83,73.93,73.81,73.88,274700.0,40.6147,40.6697,40.6037,40.6422,274700.0
2009-06-12 15:15:00,73.89,73.95,73.87,73.9,271100.0,40.6477,40.6807,40.6367,40.6532,271100.0
2009-06-12 15:20:00,73.9,73.9,73.76,73.78,238600.0,40.6532,40.6532,40.5762,40.5872,238600.0
2009-06-12 15:25:00,73.78,73.81,73.7,73.78,312300.0,40.5872,40.6037,40.5432,40.5872,312300.0
2009-06-12 15:30:00,73.77,73.81,73.65,73.65,446000.0,40.5817,40.6037,40.5157,40.5157,446000.0
2009-06-12 15:35:00,73.65,73.68,73.55,73.59,359200.0,40.5157,40.5322,40.4607,40.4827,359200.0
2009-06-12 15:40:00,73.61,73.68,73.6,73.64,178700.0,40.4937,40.5322,40.4882,40.5102,178700.0
2009-06-12 15:45:00,73.64,73.65,73.54,73.61,323900.0,40.5102,40.5157,40.4552,40.4937,323900.0
2009-06-12 15:50:00,73.61,73.68,73.54,73.61,367300.0,40.4937,40.5322,40.4552,40.4937,367300.0
2009-06-12 15:55:00,73.61,73.86,73.6,73.79,960900.0,40.4937,40.6312,40.4882,40.5927,960900.0
2009-06-15 09:30:00,72.62,72.96,72.31,72.55,1008100.0,39.9491,40.1361,39.7785,39.9106,1008100.0
2009-06-15 09:35:00,72.56,72.63,72.42,72.48,392300.0,39.9161,39.9546,39.839,39.8721,392300.0
2009-06-15 09:40:00,72.48,72.54,72.42,72.48,446200.0,39.8721,39.9051,39.839,39.8721,446200.0
2009-06-15 09:45:00,72.49,72.65,72.41,72.58,720000.0,39.8776,39.9656,39.8335,39.9271,720000.0
2009-06-15 09:50:00,72.58,72.77,72.54,72.69,533300.0,39.9271,40.0316,39.9051,39.9876,533300.0
2009-06-15 09:55:00,72.69,72.83,72.58,72.79,463100.0,39.9876,40.0646,39.9271,40.0426,463100.0
2009-06-15 10:00:00,72.79,72.85,72.68,72.7,393600.0,40.0426,40.0756,39.9821,39.9931,393600.0
2009-06-15 10:05:00,72.71,72.86,72.7,72.83,307500.0,39.9986,40.0811,39.9931,40.0646,307500.0
2009-06-15 10:10:00,72.83,72.85,72.73,72.75,304600.0,40.0646,40.0756,40.0096,40.0206,304600.0
2009-06-15 10:15:00,72.75,72.78,72.62,72.75,274100.0,40.0206,40.0371,39.9491,40.0206,274100.0
2009-06-15 10:20:00,72.76,72.86,72.72,72.82,246100.0,40.0261,40.0811,40.0041,40.0591,246100.0
2009-06-15 10:25:00,72.81,72.82,72.67,72.82,189900.0,40.0536,40.0591,39.9766,40.0591,189900.0
2009-06-15 10:30:00,72.82,72.83,72.43,72.5,368800.0,40.0591,40.0646,39.8445,39.8831,368800.0
2009-06-15 10:35:00,72.51,72.54,72.28,72.28,451000.0,39.8886,39.9051,39.762,39.762,451000.0
2009-06-15 10:40:00,72.36,72.49,72.3,72.45,236700.0,39.806,39.8776,39.773,39.8555,236700.0
2009-06-15 10:45:00,72.46,72.6,72.46,72.48,283000.0,39.861,39.9381,39.861,39.8721,283000.0
2009-06-15 10:50:00,72.48,72.63,72.41,72.6,330100.0,39.8721,39.9546,39.8335,39.9381,330100.0
2009-06-15 10:55:00,72.6,72.62,72.55,72.6,153500.0,39.9381,39.9491,39.9106,39.9381,153500.0
2009-06-15 11:00:00,72.6,72.61,72.49,72.52,379900.0,39.9381,39.9436,39.8776,39.8941,379900.0
2009-06-15 11:05:00,72.52,72.53,72.38,72.4,317900.0,39.8941,39.8996,39.817,39.828,317900.0
2009-06-15 11:10:00,72.4,72.42,72.35,72.39,249000.0,39.828,39.839,39.8005,39.8225,249000.0
2009-06-15 11:15:00,72.39,72.48,72.38,72.44,147300.0,39.8225,39.8721,39.817,39.85,147300.0
2009-06-15 11:20:00,72.43,72.44,72.31,72.36,264100.0,39.8445,39.85,39.7785,39.806,264100.0
2009-06-15 11:25:00,72.36,72.42,72.33,72.41,164900.0,39.806,39.839,39.7895,39.8335,164900.0
2009-06-15 11:30:00,72.41,72.53,72.4,72.46,171400.0,39.8335,39.8996,39.828,39.861,171400.0
2009-06-15 11:35:00,72.47,72.53,72.4,72.44,306600.0,39.8665,39.8996,39.828,39.85,306600.0
2009-06-15 11:40:00,72.43,72.5,72.4,72.48,111300.0,39.8445,39.8831,39.828,39.8721,111300.0
2009-06-15 11:45:00,72.49,72.56,72.48,72.52,198800.0,39.8776,39.9161,39.8721,39.8941,198800.0
2009-06-15 11:50:00,72.52,72.54,72.43,72.5,226600.0,39.8941,39.9051,39.8445,39.8831,226600.0
2009-06-15 11:55:00,72.49,72.49,72.4,72.48,146800.0,39.8776,39.8776,39.828,39.8721,146800.0
2009-06-15 12:00:00,72.48,72.55,72.47,72.52,159900.0,39.8721,39.9106,39.8665,39.8941,159900.0
2009-06-15 12:05:00,72.52,72.54,72.42,72.44,223500.0,39.8941,39.9051,39.839,39.85,223500.0
2009-06-15 12:10:00,72.44,72.46,72.37,72.37,137800.0,39.85,39.861,39.8115,39.8115,137800.0
2009-06-15 12:15:00,72.36,72.4,72.34,72.39,104100.0,39.806,39.828,39.795,39.8225,104100.0
2009-06-15 12:20:00,72.39,72.42,72.35,72.41,140800.0,39.8225,39.839,39.8005,39.8335,140800.0
2009-06-15 12:25:00,72.4,72.48,72.35,72.39,131400.0,39.828,39.8721,39.8005,39.8225,131400.0
2009-06-15 12:30:00,72.39,72.49,72.37,72.48,92300.0,39.8225,39.8776,39.8115,39.8721,92300.0
2009-06-15 12:35:00,72.49,72.52,72.47,72.5,199300.0,39.8776,39.8941,39.8665,39.8831,199300.0
2009-06-15 12:40:00,72.49,72.51,72.44,72.48,136800.0,39.8776,39.8886,39.85,39.8721,136800.0
2009-06-15 12:45:00,72.47,72.52,72.43,72.49,218700.0,39.8665,39.8941,39.8445,39.8776,218700.0
2009-06-15 12:50:00,72.48,72.56,72.46,72.53,160400.0,39.8721,39.9161,39.861,39.8996,160400.0
2009-06-15 12:55:00,72.53,72.59,72.53,72.55,117800.0,39.8996,39.9326,39.8996,39.9106,117800.0
2009-06-15 13:00:00,72.55,72.55,72.4,72.4,205000.0,39.9106,39.9106,39.828,39.828,205000.0
2009-06-15 13:05:00,72.4,72.47,72.39,72.43,146200.0,39.828,39.8665,39.8225,39.8445,146200.0
2009-06-15 13:10:00,72.43,72.56,72.43,72.52,151100.0,39.8445,39.9161,39.8445,39.8941,151100.0
2009-06-15 13:15:00,72.52,72.55,72.43,72.45,133100.0,39.8941,39.9106,39.8445,39.8555,133100.0
2009-06-15 13:20:00,72.45,72.46,72.39,72.41,133200.0,39.8555,39.861,39.8225,39.8335,133200.0
2009-06-15 13:25:00,72.41,72.44,72.35,72.4,126800.0,39.8335,39.85,39.8005,39.828,126800.0
2009-06-15 13:30:00,72.41,72.41,72.28,72.34,197400.0,39.8335,39.8335,39.762,39.795,197400.0
2009-06-15 13:35:00,72.34,72.39,72.33,72.39,129200.0,39.795,39.8225,39.7895,39.8225,129200.0
2009-06-15 13:40:00,72.39,72.41,72.34,72.36,103900.0,39.8225,39.8335,39.795,39.806,103900.0
2009-06-15 13:45:00,72.37,72.52,72.37,72.49,176500.0,39.8115,39.8941,39.8115,39.8776,176500.0
2009-06-15 13:50:00,72.49,72.5,72.46,72.49,103900.0,39.8776,39.8831,39.861,39.8776,103900.0
2009-06-15 13:55:00,72.49,72.51,72.41,72.49,127500.0,39.8776,39.8886,39.8335,39.8776,127500.0
2009-06-15 14:00:00,72.48,72.53,72.42,72.51,155600.0,39.8721,39.8996,39.839,39.8886,155600.0
2009-06-15 14:05:00,72.52,72.54,72.46,72.47,238500.0,39.8941,39.9051,39.861,39.8665,238500.0
2009-06-15 14:10:00,72.47,72.5,72.44,72.47,135800.0,39.8665,39.8831,39.85,39.8665,135800.0
2009-06-15 14:15:00,72.47,72.52,72.39,72.49,176600.0,39.8665,39.8941,39.8225,39.8776,176600.0
2009-06-15 14:20:00,72.5,72.55,72.49,72.51,153300.0,39.8831,39.9106,39.8776,39.8886,153300.0
2009-06-15 14:25:00,72.51,72.56,72.46,72.54,181800.0,39.8886,39.9161,39.861,39.9051,181800.0
2009-06-15 14:30:00,72.53,72.53,72.44,72.49,143400.0,39.8996,39.8996,39.85,39.8776,143400.0
2009-06-15 14:35:00,72.5,72.5,72.36,72.41,213800.0,39.8831,39.8831,39.806,39.8335,213800.0
2009-06-15 14:40:00,72.42,72.44,72.25,72.28,264500.0,39.839,39.85,39.7455,39.762,264500.0
2009-06-15 14:45:00,72.28,72.33,72.25,72.32,209500.0,39.762,39.7895,39.7455,39.784,209500.0
2009-06-15 14:50:00,72.31,72.35,72.27,72.31,193100.0,39.7785,39.8005,39.7565,39.7785,193100.0
2009-06-15 14:55:00,72.31,72.45,72.3,72.45,401100.0,39.7785,39.8555,39.773,39.8555,401100.0
2009-06-15 15:00:00,72.45,72.5,72.37,72.48,327000.0,39.8555,39.8831,39.8115,39.8721,327000.0
2009-06-15 15:05:00,72.49,72.53,72.45,72.5,256000.0,39.8776,39.8996,39.8555,39.8831,256000.0
2009-06-15 15:10:00,72.5,72.6,72.49,72.6,400600.0,39.8831,39.9381,39.8776,39.9381,400600.0
2009-06-15 15:15:00,72.6,72.74,72.54,72.7,490700.0,39.9381,40.0151,39.9051,39.9931,490700.0
2009-06-15 15:20:00,72.7,72.77,72.65,72.65,371200.0,39.9931,40.0316,39.9656,39.9656,371200.0
2009-06-15 15:25:00,72.65,72.74,72.58,72.72,436300.0,39.9656,40.0151,39.9271,40.0041,436300.0
2009-06-15 15:30:00,72.72,72.8,72.71,72.75,477200.0,40.0041,40.0481,39.9986,40.0206,477200.0
2009-06-15 15:35:00,72.74,72.89,72.74,72.82,684200.0,40.0151,40.0976,40.0151,40.0591,684200.0
2009-06-15 15:40:00,72.84,72.84,72.7,72.79,567500.0,40.0701,40.0701,39.9931,40.0426,567500.0
2009-06-15 15:45:00,72.8,72.96,72.79,72.94,1297000.0,40.0481,40.1361,40.0426,40.1251,1297000.0
2009-06-15 15:50:00,72.95,72.96,72.73,72.87,801800.0,40.1306,40.1361,40.0096,40.0866,801800.0
2009-06-15 15:55:00,72.86,72.89,72.77,72.86,981200.0,40.0811,40.0976,40.0316,40.0811,981200.0
2009-06-16 09:30:00,73.34,73.43,73.18,73.23,564800.0,40.3451,40.3947,40.2571,40.2846,564800.0
2009-06-16 09:35:00,73.23,73.28,73.16,73.22,349400.0,40.2846,40.3121,40.2461,40.2791,349400.0
2009-06-16 09:40:00,73.22,73.28,73.11,73.2,288900.0,40.2791,40.3121,40.2186,40.2681,288900.0
2009-06-16 09:45:00,73.21,73.35,73.15,73.16,307600.0,40.2736,40.3506,40.2406,40.2461,307600.0
2009-06-16 09:50:00,73.16,73.18,73.04,73.11,276400.0,40.2461,40.2571,40.1801,40.2186,276400.0
2009-06-16 09:55:00,73.1,73.12,72.93,72.96,398300.0,40.2131,40.2241,40.1196,40.1361,398300.0
2009-06-16 10:00:00,72.97,73.15,72.93,73.1,356600.0,40.1416,40.2406,40.1196,40.2131,356600.0
2009-06-16 10:05:00,73.1,73.14,72.88,72.91,371600.0,40.2131,40.2351,40.0921,40.1086,371600.0
2009-06-16 10:10:00,72.91,72.97,72.8,72.83,359100.0,40.1086,40.1416,40.0481,40.0646,359100.0
2009-06-16 10:15:00,72.83,72.9,72.78,72.87,378000.0,40.0646,40.1031,40.0371,40.0866,378000.0
2009-06-16 10:20:00,72.86,72.98,72.83,72.97,219900.0,40.0811,40.1471,40.0646,40.1416,219900.0
2009-06-16 10:25:00,72.97,73.05,72.93,73.0,235000.0,40.1416,40.1856,40.1196,40.1581,235000.0
2009-06-16 10:30:00,73.0,73.09,72.93,73.09,177500.0,40.1581,40.2076,40.1196,40.2076,177500.0
2009-06-16 10:35:00,73.09,73.13,73.0,73.08,263600.0,40.2076,40.2296,40.1581,40.2021,263600.0
2009-06-16 10:40:00,73.08,73.14,72.99,73.1,309700.0,40.2021,40.2351,40.1526,40.2131,309700.0
2009-06-16 10:45:00,73.1,73.1,73.01,73.03,125500.0,40.2131,40.2131,40.1636,40.1746,125500.0
2009-06-16 10:50:00,73.02,73.03,72.92,72.96,168900.0,40.1691,40.1746,40.1141,40.1361,168900.0
2009-06-16 10:55:00,72.95,72.98,72.93,72.96,137400.0,40.1306,40.1471,40.1196,40.1361,137400.0
2009-06-16 11:00:00,72.97,73.07,72.96,73.07,150600.0,40.1416,40.1966,40.1361,40.1966,150600.0
2009-06-16 11:05:00,73.07,73.1,73.04,73.06,145500.0,40.1966,40.2131,40.1801,40.1911,145500.0
2009-06-16 11:10:00,73.06,73.06,72.98,73.01,156200.0,40.1911,40.1911,40.1471,40.1636,156200.0
2009-06-16 11:15:00,73.01,73.03,72.97,73.02,102400.0,40.1636,40.1746,40.1416,40.1691,102400.0
2009-06-16 11:20:00,73.02,73.02,72.86,72.87,291400.0,40.1691,40.1691,40.0811,40.0866,291400.0
2009-06-16 11:25:00,72.88,72.88,72.72,72.79,328500.0,40.0921,40.0921,40.0041,40.0426,328500.0
2009-06-16 11:30:00,72.79,72.83,72.77,72.78,192700.0,40.0426,40.0646,40.0316,40.0371,192700.0
2009-06-16 11:35:00,72.78,72.88,72.78,72.88,233000.0,40.0371,40.0921,40.0371,40.0921,233000.0
2009-06-16 11:40:00,72.88,72.88,72.7,72.72,96700.0,40.0921,40.0921,39.9931,40.0041,96700.0
2009-06-16 11:45:00,72.72,72.73,72.6,72.61,212800.0,40.0041,40.0096,39.9381,39.9436,212800.0
2009-06-16 11:50:00,72.61,72.68,72.57,72.63,163600.0,39.9436,39.9821,39.9216,39.9546,163600.0
2009-06-16 11:55:00,72.63,72.64,72.5,72.5,110200.0,39.9546,39.9601,39.8831,39.8831,110200.0
2009-06-16 12:00:00,72.5,72.53,72.43,72.53,123400.0,39.8831,39.8996,39.8445,39.8996,123400.0
2009-06-16 12:05:00,72.53,72.56,72.51,72.54,66800.0,39.8996,39.9161,39.8886,39.9051,66800.0
2009-06-16 12:10:00,72.55,72.66,72.54,72.65,127700.0,39.9106,39.9711,39.9051,39.9656,127700.0
2009-06-16 12:15:00,72.65,72.66,72.56,72.57,110300.0,39.9656,39.9711,39.9161,39.9216,110300.0
2009-06-16 12:20:00,72.59,72.61,72.51,72.54,92100.0,39.9326,39.9436,39.8886,39.9051,92100.0
2009-06-16 12:25:00,72.54,72.59,72.51,72.55,131200.0,39.9051,39.9326,39.8886,39.9106,131200.0
2009-06-16 12:30:00,72.56,72.56,72.37,72.37,193500.0,39.9161,39.9161,39.8115,39.8115,193500.0
2009-06-16 12:35:00,72.37,72.43,72.25,72.31,266500.0,39.8115,39.8445,39.7455,39.7785,266500.0
2009-06-16 12:40:00,72.31,72.31,72.12,72.21,371300.0,39.7785,39.7785,39.674,39.7235,371300.0
2009-06-16 12:45:00,72.21,72.23,72.16,72.22,320900.0,39.7235,39.7345,39.696,39.729,320900.0
2009-06-16 12:50:00,72.21,72.27,72.12,72.23,270600.0,39.7235,39.7565,39.674,39.7345,270600.0
2009-06-16 12:55:00,72.23,72.33,72.2,72.27,273400.0,39.7345,39.7895,39.718,39.7565,273400.0
2009-06-16 13:00:00,72.27,72.28,72.1,72.15,264300.0,39.7565,39.762,39.663,39.6905,264300.0
2009-06-16 13:05:00,72.15,72.17,72.04,72.07,267100.0,39.6905,39.7015,39.63,39.6465,267100.0
2009-06-16 13:10:00,72.05,72.16,72.04,72.12,161500.0,39.6355,39.696,39.63,39.674,161500.0
2009-06-16 13:15:00,72.11,72.17,72.05,72.07,186500.0,39.6685,39.7015,39.6355,39.6465,186500.0
2009-06-16 13:20:00,72.07,72.11,71.79,71.8,457300.0,39.6465,39.6685,39.4925,39.498,457300.0
2009-06-16 13:25:00,71.81,72.0,71.8,71.95,280900.0,39.5035,39.608,39.498,39.5805,280900.0
2009-06-16 13:30:00,71.95,71.98,71.91,71.98,124800.0,39.5805,39.597,39.5585,39.597,124800.0
2009-06-16 13:35:00,71.97,72.0,71.92,71.99,121400.0,39.5915,39.608,39.564,39.6025,121400.0
2009-06-16 13:40:00,71.98,72.07,71.95,72.0,160000.0,39.597,39.6465,39.5805,39.608,160000.0
2009-06-16 13:45:00,72.0,72.08,71.97,72.07,139400.0,39.608,39.652,39.5915,39.6465,139400.0
2009-06-16 13:50:00,72.07,72.11,72.03,72.06,106900.0,39.6465,39.6685,39.6245,39.641,106900.0
2009-06-16 13:55:00,72.05,72.07,71.97,71.98,281100.0,39.6355,39.6465,39.5915,39.597,281100.0
2009-06-16 14:00:00,71.98,71.99,71.77,71.81,324400.0,39.597,39.6025,39.4815,39.5035,324400.0
2009-06-16 14:05:00,71.8,71.84,71.68,71.77,456900.0,39.498,39.52,39.432,39.4815,456900.0
2009-06-16 14:10:00,71.78,72.02,71.75,72.01,465900.0,39.487,39.619,39.4705,39.6135,465900.0
2009-06-16 14:15:00,72.02,72.11,71.92,72.11,345400.0,39.619,39.6685,39.564,39.6685,345400.0
2009-06-16 14:20:00,72.1,72.1,72.0,72.04,127400.0,39.663,39.663,39.608,39.63,127400.0
2009-06-16 14:25:00,72.05,72.05,71.89,71.95,220500.0,39.6355,39.6355,39.5475,39.5805,220500.0
2009-06-16 14:30:00,71.94,72.0,71.83,71.98,200300.0,39.575,39.608,39.5145,39.597,200300.0
2009-06-16 14:35:00,71.98,72.2,71.87,72.17,306500.0,39.597,39.718,39.5365,39.7015,306500.0
2009-06-16 14:40:00,72.17,72.18,72.03,72.07,227700.0,39.7015,39.707,39.6245,39.6465,227700.0
2009-06-16 14:45:00,72.08,72.14,72.03,72.04,212800.0,39.652,39.685,39.6245,39.63,212800.0
2009-06-16 14:50:00,72.05,72.12,71.98,72.04,327600.0,39.6355,39.674,39.597,39.63,327600.0
2009-06-16 14:55:00,72.05,72.08,72.02,72.05,240900.0,39.6355,39.652,39.619,39.6355,240900.0
2009-06-16 15:00:00,72.05,72.11,71.97,71.99,245800.0,39.6355,39.6685,39.5915,39.6025,245800.0
2009-06-16 15:05:00,71.99,72.04,71.88,71.92,462300.0,39.6025,39.63,39.542,39.564,462300.0
2009-06-16 15:10:00,71.92,71.95,71.78,71.86,377200.0,39.564,39.5805,39.487,39.531,377200.0
2009-06-16 15:15:00,71.86,72.04,71.85,71.98,294400.0,39.531,39.63,39.5255,39.597,294400.0
2009-06-16 15:20:00,71.98,71.98,71.87,71.88,214500.0,39.597,39.597,39.5365,39.542,214500.0
2009-06-16 15:25:00,71.87,71.89,71.75,71.8,454200.0,39.5365,39.5475,39.4705,39.498,454200.0
2009-06-16 15:30:00,71.81,71.95,71.8,71.88,263600.0,39.5035,39.5805,39.498,39.542,263600.0
2009-06-16 15:35:00,71.88,71.98,71.82,71.94,236900.0,39.542,39.597,39.509,39.575,236900.0
2009-06-16 15:40:00,71.94,72.06,71.9,71.96,437900.0,39.575,39.641,39.553,39.586,437900.0
2009-06-16 15:45:00,71.96,72.05,71.83,71.86,492100.0,39.586,39.6355,39.5145,39.531,492100.0
2009-06-16 15:50:00,71.87,71.95,71.77,71.92,531800.0,39.5365,39.5805,39.4815,39.564,531800.0
2009-06-16 15:55:00,71.91,71.93,71.58,71.61,1244700.0,39.5585,39.5695,39.377,39.3935,1244700.0
2009-06-17 09:30:00,71.06,71.52,70.93,71.45,522100.0,39.0909,39.3439,39.0194,39.3054,522100.0
2009-06-17 09:35:00,71.46,71.64,71.3,71.43,601600.0,39.3109,39.41,39.2229,39.2944,601600.0
2009-06-17 09:40:00,71.43,71.44,71.17,71.22,458400.0,39.2944,39.2999,39.1514,39.1789,458400.0
2009-06-17 09:45:00,71.23,71.3,71.14,71.16,494700.0,39.1844,39.2229,39.1349,39.1459,494700.0
2009-06-17 09:50:00,71.14,71.25,71.06,71.17,504500.0,39.1349,39.1954,39.0909,39.1514,504500.0
2009-06-17 09:55:00,71.18,71.21,71.08,71.15,380200.0,39.1569,39.1734,39.1019,39.1404,380200.0
2009-06-17 10:00:00,71.15,71.28,71.09,71.24,369100.0,39.1404,39.2119,39.1074,39.1899,369100.0
2009-06-17 10:05:00,71.23,71.27,71.13,71.22,434300.0,39.1844,39.2064,39.1294,39.1789,434300.0
2009-06-17 10:10:00,71.22,71.36,71.22,71.32,624700.0,39.1789,39.2559,39.1789,39.2339,624700.0
2009-06-17 10:15:00,71.33,71.45,71.21,71.42,424400.0,39.2394,39.3054,39.1734,39.2889,424400.0
2009-06-17 10:20:00,71.43,71.44,71.18,71.18,329600.0,39.2944,39.2999,39.1569,39.1569,329600.0
2009-06-17 10:25:00,71.18,71.26,71.07,71.11,301400.0,39.1569,39.2009,39.0964,39.1184,301400.0
2009-06-17 10:30:00,71.12,71.17,70.84,70.93,796300.0,39.1239,39.1514,38.9699,39.0194,796300.0
2009-06-17 10:35:00,70.92,71.06,70.88,70.99,431200.0,39.0139,39.0909,38.9919,39.0524,431200.0
2009-06-17 10:40:00,70.99,71.13,70.93,70.97,460700.0,39.0524,39.1294,39.0194,39.0414,460700.0
2009-06-17 10:45:00,70.95,71.04,70.91,70.91,332900.0,39.0304,39.0799,39.0084,39.0084,332900.0
2009-06-17 10:50:00,70.91,71.07,70.91,71.07,195700.0,39.0084,39.0964,39.0084,39.0964,195700.0
2009-06-17 10:55:00,71.07,71.09,70.97,71.05,295500.0,39.0964,39.1074,39.0414,39.0854,295500.0
2009-06-17 11:00:00,71.06,71.3,71.04,71.23,375900.0,39.0909,39.2229,39.0799,39.1844,375900.0
2009-06-17 11:05:00,71.23,71.24,70.92,70.92,377300.0,39.1844,39.1899,39.0139,39.0139,377300.0
2009-06-17 11:10:00,70.92,70.98,70.86,70.87,344900.0,39.0139,39.0469,38.9809,38.9864,344900.0
2009-06-17 11:15:00,70.87,71.05,70.85,71.03,505300.0,38.9864,39.0854,38.9754,39.0744,505300.0
2009-06-17 11:20:00,71.03,71.24,71.02,71.21,281100.0,39.0744,39.1899,39.0689,39.1734,281100.0
2009-06-17 11:25:00,71.2,71.28,71.14,71.16,310100.0,39.1679,39.2119,39.1349,39.1459,310100.0
2009-06-17 11:30:00,71.16,71.31,71.09,71.28,344400.0,39.1459,39.2284,39.1074,39.2119,344400.0
2009-06-17 11:35:00,71.29,71.34,71.27,71.32,582400.0,39.2174,39.2449,39.2064,39.2339,582400.0
2009-06-17 11:40:00,71.32,71.32,71.14,71.27,356200.0,39.2339,39.2339,39.1349,39.2064,356200.0
2009-06-17 11:45:00,71.28,71.28,71.15,71.21,360700.0,39.2119,39.2119,39.1404,39.1734,360700.0
2009-06-17 11:50:00,71.21,71.21,71.0,71.02,253900.0,39.1734,39.1734,39.0579,39.0689,253900.0
2009-06-17 11:55:00,71.02,71.18,70.92,71.17,276800.0,39.0689,39.1569,39.0139,39.1514,276800.0
2009-06-17 12:00:00,71.16,71.2,71.15,71.18,133200.0,39.1459,39.1679,39.1404,39.1569,133200.0
2009-06-17 12:05:00,71.18,71.3,71.15,71.21,336100.0,39.1569,39.2229,39.1404,39.1734,336100.0
2009-06-17 12:10:00,71.22,71.24,71.09,71.14,198400.0,39.1789,39.1899,39.1074,39.1349,198400.0
2009-06-17 12:15:00,71.15,71.34,71.14,71.23,206100.0,39.1404,39.2449,39.1349,39.1844,206100.0
2009-06-17 12:20:00,71.24,71.35,71.23,71.32,196800.0,39.1899,39.2504,39.1844,39.2339,196800.0
2009-06-17 12:25:00,71.32,71.36,71.2,71.21,215000.0,39.2339,39.2559,39.1679,39.1734,215000.0
2009-06-17 12:30:00,71.21,71.22,71.11,71.12,155000.0,39.1734,39.1789,39.1184,39.1239,155000.0
2009-06-17 12:35:00,71.13,71.26,71.12,71.26,146900.0,39.1294,39.2009,39.1239,39.2009,146900.0
2009-06-17 12:40:00,71.26,71.31,71.12,71.28,247900.0,39.2009,39.2284,39.1239,39.2119,247900.0
2009-06-17 12:45:00,71.28,71.32,71.19,71.22,227800.0,39.2119,39.2339,39.1624,39.1789,227800.0
2009-06-17 12:50:00,71.21,71.22,71.1,71.16,145700.0,39.1734,39.1789,39.1129,39.1459,145700.0
2009-06-17 12:55:00,71.16,71.24,71.15,71.23,74800.0,39.1459,39.1899,39.1404,39.1844,74800.0
2009-06-17 13:00:00,71.23,71.23,71.18,71.2,107600.0,39.1844,39.1844,39.1569,39.1679,107600.0
2009-06-17 13:05:00,71.2,71.21,71.11,71.18,143200.0,39.1679,39.1734,39.1184,39.1569,143200.0
2009-06-17 13:10:00,71.18,71.28,71.16,71.23,140600.0,39.1569,39.2119,39.1459,39.1844,140600.0
2009-06-17 13:15:00,71.23,71.24,71.13,71.13,187500.0,39.1844,39.1899,39.1294,39.1294,187500.0
2009-06-17 13:20:00,71.13,71.29,71.12,71.23,190600.0,39.1294,39.2174,39.1239,39.1844,190600.0
2009-06-17 13:25:00,71.23,71.29,71.21,71.28,192300.0,39.1844,39.2174,39.1734,39.2119,192300.0
2009-06-17 13:30:00,71.29,71.35,71.28,71.35,167400.0,39.2174,39.2504,39.2119,39.2504,167400.0
2009-06-17 13:35:00,71.36,71.43,71.34,71.39,239100.0,39.2559,39.2944,39.2449,39.2724,239100.0
2009-06-17 13:40:00,71.4,71.49,71.37,71.46,385300.0,39.2779,39.3274,39.2614,39.3109,385300.0
2009-06-17 13:45:00,71.46,71.55,71.45,71.47,405300.0,39.3109,39.3604,39.3054,39.3164,405300.0
2009-06-17 13:50:00,71.47,71.51,71.46,71.47,143200.0,39.3164,39.3384,39.3109,39.3164,143200.0
2009-06-17 13:55:00,71.46,71.51,71.39,71.48,255300.0,39.3109,39.3384,39.2724,39.3219,255300.0
2009-06-17 14:00:00,71.48,71.61,71.39,71.57,332900.0,39.3219,39.3935,39.2724,39.3714,332900.0
2009-06-17 14:05:00,71.57,71.62,71.49,71.6,336300.0,39.3714,39.399,39.3274,39.388,336300.0
2009-06-17 14:10:00,71.6,71.68,71.58,71.65,266300.0,39.388,39.432,39.377,39.4155,266300.0
2009-06-17 14:15:00,71.65,71.69,71.6,71.64,316600.0,39.4155,39.4375,39.388,39.41,316600.0
2009-06-17 14:20:00,71.64,71.74,71.62,71.72,292700.0,39.41,39.465,39.399,39.454,292700.0
2009-06-17 14:25:00,71.72,71.77,71.63,71.77,374600.0,39.454,39.4815,39.4045,39.4815,374600.0
2009-06-17 14:30:00,71.77,71.78,71.55,71.56,384800.0,39.4815,39.487,39.3604,39.3659,384800.0
2009-06-17 14:35:00,71.56,71.58,71.51,71.52,242700.0,39.3659,39.377,39.3384,39.3439,242700.0
2009-06-17 14:40:00,71.53,71.53,71.38,71.44,307200.0,39.3494,39.3494,39.2669,39.2999,307200.0
2009-06-17 14:45:00,71.43,71.51,71.36,71.44,256300.0,39.2944,39.3384,39.2559,39.2999,256300.0
2009-06-17 14:50:00,71.44,71.44,71.35,71.38,148300.0,39.2999,39.2999,39.2504,39.2669,148300.0
2009-06-17 14:55:00,71.38,71.5,71.37,71.47,382800.0,39.2669,39.3329,39.2614,39.3164,382800.0
2009-06-17 15:00:00,71.46,71.54,71.39,71.49,359100.0,39.3109,39.3549,39.2724,39.3274,359100.0
2009-06-17 15:05:00,71.49,71.52,71.39,71.47,399100.0,39.3274,39.3439,39.2724,39.3164,399100.0
2009-06-17 15:10:00,71.48,71.49,71.37,71.48,217300.0,39.3219,39.3274,39.2614,39.3219,217300.0
2009-06-17 15:15:00,71.48,71.5,71.41,71.47,187000.0,39.3219,39.3329,39.2834,39.3164,187000.0
2009-06-17 15:20:00,71.47,71.54,71.44,71.49,404800.0,39.3164,39.3549,39.2999,39.3274,404800.0
2009-06-17 15:25:00,71.5,71.53,71.35,71.38,501700.0,39.3329,39.3494,39.2504,39.2669,501700.0
2009-06-17 15:30:00,71.38,71.39,71.26,71.3,392900.0,39.2669,39.2724,39.2009,39.2229,392900.0
2009-06-17 15:35:00,71.31,71.34,71.19,71.26,336600.0,39.2284,39.2449,39.1624,39.2009,336600.0
2009-06-17 15:40:00,71.25,71.41,71.16,71.4,533300.0,39.1954,39.2834,39.1459,39.2779,533300.0
2009-06-17 15:45:00,71.41,71.57,71.38,71.55,730400.0,39.2834,39.3714,39.2669,39.3604,730400.0
2009-06-17 15:50:00,71.55,71.56,71.37,71.47,566600.0,39.3604,39.3659,39.2614,39.3164,566600.0
2009-06-17 15:55:00,71.47,71.58,71.35,71.46,1004300.0,39.3164,39.377,39.2504,39.3109,1004300.0
2009-06-18 09:30:00,71.23,71.39,71.16,71.31,327100.0,39.1844,39.2724,39.1459,39.2284,327100.0
2009-06-18 09:35:00,71.3,71.47,71.22,71.25,424500.0,39.2229,39.3164,39.1789,39.1954,424500.0
2009-06-18 09:40:00,71.25,71.64,71.19,71.59,394100.0,39.1954,39.41,39.1624,39.3825,394100.0
2009-06-18 09:45:00,71.59,71.62,71.46,71.48,233800.0,39.3825,39.399,39.3109,39.3219,233800.0
2009-06-18 09:50:00,71.48,71.55,71.32,71.5,315500.0,39.3219,39.3604,39.2339,39.3329,315500.0
2009-06-18 09:55:00,71.5,71.77,71.38,71.73,466600.0,39.3329,39.4815,39.2669,39.4595,466600.0
2009-06-18 10:00:00,71.7,71.89,71.63,71.79,462800.0,39.443,39.5475,39.4045,39.4925,462800.0
2009-06-18 10:05:00,71.78,71.84,71.73,71.77,343200.0,39.487,39.52,39.4595,39.4815,343200.0
2009-06-18 10:10:00,71.78,71.98,71.77,71.94,400600.0,39.487,39.597,39.4815,39.575,400600.0
2009-06-18 10:15:00,71.95,72.09,71.92,72.02,457200.0,39.5805,39.6575,39.564,39.619,457200.0
2009-06-18 10:20:00,72.03,72.08,71.87,71.92,376600.0,39.6245,39.652,39.5365,39.564,376600.0
2009-06-18 10:25:00,71.92,72.03,71.88,71.94,260000.0,39.564,39.6245,39.542,39.575,260000.0
2009-06-18 10:30:00,71.94,72.01,71.84,71.95,437700.0,39.575,39.6135,39.52,39.5805,437700.0
2009-06-18 10:35:00,71.95,71.96,71.83,71.91,248500.0,39.5805,39.586,39.5145,39.5585,248500.0
2009-06-18 10:40:00,71.9,71.93,71.56,71.59,346500.0,39.553,39.5695,39.3659,39.3825,346500.0
2009-06-18 10:45:00,71.59,71.76,71.56,71.68,254400.0,39.3825,39.476,39.3659,39.432,254400.0
2009-06-18 10:50:00,71.67,71.76,71.63,71.7,175700.0,39.4265,39.476,39.4045,39.443,175700.0
2009-06-18 10:55:00,71.71,71.8,71.64,71.75,208000.0,39.4485,39.498,39.41,39.4705,208000.0
2009-06-18 11:00:00,71.75,71.83,71.71,71.73,237200.0,39.4705,39.5145,39.4485,39.4595,237200.0
2009-06-18 11:05:00,71.75,71.81,71.71,71.72,110000.0,39.4705,39.5035,39.4485,39.454,110000.0
2009-06-18 11:10:00,71.72,71.75,71.65,71.72,151900.0,39.454,39.4705,39.4155,39.454,151900.0
2009-06-18 11:15:00,71.72,71.9,71.72,71.85,198800.0,39.454,39.553,39.454,39.5255,198800.0
2009-06-18 11:20:00,71.84,71.87,71.82,71.87,156100.0,39.52,39.5365,39.509,39.5365,156100.0
2009-06-18 11:25:00,71.87,71.9,71.76,71.77,247800.0,39.5365,39.553,39.476,39.4815,247800.0
2009-06-18 11:30:00,71.77,71.78,71.67,71.73,141000.0,39.4815,39.487,39.4265,39.4595,141000.0
2009-06-18 11:35:00,71.73,71.74,71.64,71.71,178100.0,39.4595,39.465,39.41,39.4485,178100.0
2009-06-18 11:40:00,71.72,71.72,71.6,71.61,140100.0,39.454,39.454,39.388,39.3935,140100.0
2009-06-18 11:45:00,71.61,71.65,71.56,71.63,146400.0,39.3935,39.4155,39.3659,39.4045,146400.0
2009-06-18 11:50:00,71.63,71.64,71.58,71.6,106400.0,39.4045,39.41,39.377,39.388,106400.0
2009-06-18 11:55:00,71.6,71.73,71.6,71.72,182500.0,39.388,39.4595,39.388,39.454,182500.0
2009-06-18 12:00:00,71.71,71.73,71.62,71.69,148600.0,39.4485,39.4595,39.399,39.4375,148600.0
2009-06-18 12:05:00,71.69,71.72,71.68,71.68,69200.0,39.4375,39.454,39.432,39.432,69200.0
2009-06-18 12:10:00,71.69,71.69,71.58,71.58,129600.0,39.4375,39.4375,39.377,39.377,129600.0
2009-06-18 12:15:00,71.58,71.63,71.57,71.57,134100.0,39.377,39.4045,39.3714,39.3714,134100.0
2009-06-18 12:20:00,71.57,71.59,71.5,71.51,104400.0,39.3714,39.3825,39.3329,39.3384,104400.0
2009-06-18 12:25:00,71.52,71.59,71.47,71.58,151400.0,39.3439,39.3825,39.3164,39.377,151400.0
2009-06-18 12:30:00,71.58,71.63,71.57,71.6,119400.0,39.377,39.4045,39.3714,39.388,119400.0
2009-06-18 12:35:00,71.59,71.59,71.51,71.54,114100.0,39.3825,39.3825,39.3384,39.3549,114100.0
2009-06-18 12:40:00,71.54,71.59,71.54,71.54,75600.0,39.3549,39.3825,39.3549,39.3549,75600.0
2009-06-18 12:45:00,71.55,71.64,71.54,71.61,130100.0,39.3604,39.41,39.3549,39.3935,130100.0
2009-06-18 12:50:00,71.61,71.64,71.54,71.56,120000.0,39.3935,39.41,39.3549,39.3659,120000.0
2009-06-18 12:55:00,71.55,71.61,71.53,71.61,89300.0,39.3604,39.3935,39.3494,39.3935,89300.0
2009-06-18 13:00:00,71.62,71.63,71.56,71.59,96600.0,39.399,39.4045,39.3659,39.3825,96600.0
2009-06-18 13:05:00,71.58,71.74,71.55,71.64,202100.0,39.377,39.465,39.3604,39.41,202100.0
2009-06-18 13:10:00,71.65,71.66,71.58,71.64,150900.0,39.4155,39.421,39.377,39.41,150900.0
2009-06-18 13:15:00,71.64,71.67,71.52,71.58,173400.0,39.41,39.4265,39.3439,39.377,173400.0
2009-06-18 13:20:00,71.57,71.63,71.57,71.63,113000.0,39.3714,39.4045,39.3714,39.4045,113000.0
2009-06-18 13:25:00,71.63,71.66,71.55,71.65,146100.0,39.4045,39.421,39.3604,39.4155,146100.0
2009-06-18 13:30:00,71.65,71.67,71.62,71.65,72900.0,39.4155,39.4265,39.399,39.4155,72900.0
2009-06-18 13:35:00,71.65,71.67,71.46,71.46,210200.0,39.4155,39.4265,39.3109,39.3109,210200.0
2009-06-18 13:40:00,71.46,71.58,71.46,71.57,134600.0,39.3109,39.377,39.3109,39.3714,134600.0
2009-06-18 13:45:00,71.57,71.61,71.56,71.6,109600.0,39.3714,39.3935,39.3659,39.388,109600.0
2009-06-18 13:50:00,71.6,71.65,71.59,71.63,197600.0,39.388,39.4155,39.3825,39.4045,197600.0
2009-06-18 13:55:00,71.63,71.66,71.5,71.51,245600.0,39.4045,39.421,39.3329,39.3384,245600.0
2009-06-18 14:00:00,71.5,71.55,71.43,71.45,181700.0,39.3329,39.3604,39.2944,39.3054,181700.0
2009-06-18 14:05:00,71.46,71.48,71.35,71.38,195500.0,39.3109,39.3219,39.2504,39.2669,195500.0
2009-06-18 14:10:00,71.39,71.4,71.25,71.37,269900.0,39.2724,39.2779,39.1954,39.2614,269900.0
2009-06-18 14:15:00,71.37,71.48,71.36,71.42,306800.0,39.2614,39.3219,39.2559,39.2889,306800.0
2009-06-18 14:20:00,71.42,71.45,71.29,71.37,198000.0,39.2889,39.3054,39.2174,39.2614,198000.0
2009-06-18 14:25:00,71.37,71.38,71.25,71.37,181700.0,39.2614,39.2669,39.1954,39.2614,181700.0
2009-06-18 14:30:00,71.35,71.41,71.31,71.39,302500.0,39.2504,39.2834,39.2284,39.2724,302500.0
2009-06-18 14:35:00,71.39,71.39,71.28,71.32,206000.0,39.2724,39.2724,39.2119,39.2339,206000.0
2009-06-18 14:40:00,71.33,71.4,71.3,71.39,137500.0,39.2394,39.2779,39.2229,39.2724,137500.0
2009-06-18 14:45:00,71.4,71.47,71.39,71.4,152500.0,39.2779,39.3164,39.2724,39.2779,152500.0
2009-06-18 14:50:00,71.41,71.46,71.36,71.37,137500.0,39.2834,39.3109,39.2559,39.2614,137500.0
2009-06-18 14:55:00,71.38,71.45,71.34,71.44,167000.0,39.2669,39.3054,39.2449,39.2999,167000.0
2009-06-18 15:00:00,71.44,71.49,71.38,71.41,144400.0,39.2999,39.3274,39.2669,39.2834,144400.0
2009-06-18 15:05:00,71.41,71.52,71.41,71.5,173900.0,39.2834,39.3439,39.2834,39.3329,173900.0
2009-06-18 15:10:00,71.5,71.52,71.42,71.5,259500.0,39.3329,39.3439,39.2889,39.3329,259500.0
2009-06-18 15:15:00,71.49,71.62,71.49,71.53,224800.0,39.3274,39.399,39.3274,39.3494,224800.0
2009-06-18 15:20:00,71.53,71.54,71.42,71.47,233100.0,39.3494,39.3549,39.2889,39.3164,233100.0
2009-06-18 15:25:00,71.47,71.47,71.37,71.41,295500.0,39.3164,39.3164,39.2614,39.2834,295500.0
2009-06-18 15:30:00,71.42,71.49,71.4,71.45,221100.0,39.2889,39.3274,39.2779,39.3054,221100.0
2009-06-18 15:35:00,71.46,71.48,71.34,71.35,280800.0,39.3109,39.3219,39.2449,39.2504,280800.0
2009-06-18 15:40:00,71.35,71.47,71.34,71.46,410500.0,39.2504,39.3164,39.2449,39.3109,410500.0
2009-06-18 15:45:00,71.46,71.48,71.3,71.41,409100.0,39.3109,39.3219,39.2229,39.2834,409100.0
2009-06-18 15:50:00,71.41,71.43,71.26,71.41,586400.0,39.2834,39.2944,39.2009,39.2834,586400.0
2009-06-18 15:55:00,71.42,71.52,71.39,71.39,690700.0,39.2889,39.3439,39.2724,39.2724,690700.0
2009-06-19 09:30:00,71.85,72.0,71.75,71.87,11296900.0,39.5255,39.608,39.4705,39.5365,11296900.0
2009-06-19 09:35:00,71.89,71.92,71.66,71.7,364300.0,39.5475,39.564,39.421,39.443,364300.0
2009-06-19 09:40:00,71.7,71.79,71.67,71.77,267100.0,39.443,39.4925,39.4265,39.4815,267100.0
2009-06-19 09:45:00,71.77,71.9,71.68,71.88,402900.0,39.4815,39.553,39.432,39.542,402900.0
2009-06-19 09:50:00,71.87,71.88,71.63,71.63,259100.0,39.5365,39.542,39.4045,39.4045,259100.0
2009-06-19 09:55:00,71.63,71.74,71.62,71.69,233400.0,39.4045,39.465,39.399,39.4375,233400.0
2009-06-19 10:00:00,71.7,71.78,71.68,71.73,184500.0,39.443,39.487,39.432,39.4595,184500.0
2009-06-19 10:05:00,71.72,71.79,71.67,71.68,189600.0,39.454,39.4925,39.4265,39.432,189600.0
2009-06-19 10:10:00,71.69,71.75,71.59,71.59,256300.0,39.4375,39.4705,39.3825,39.3825,256300.0
2009-06-19 10:15:00,71.6,71.7,71.56,71.69,176600.0,39.388,39.443,39.3659,39.4375,176600.0
2009-06-19 10:20:00,71.69,71.69,71.6,71.65,300400.0,39.4375,39.4375,39.388,39.4155,300400.0
2009-06-19 10:25:00,71.64,71.7,71.6,71.66,151400.0,39.41,39.443,39.388,39.421,151400.0
2009-06-19 10:30:00,71.65,71.75,71.64,71.68,236500.0,39.4155,39.4705,39.41,39.432,236500.0
2009-06-19 10:35:00,71.68,71.72,71.66,71.69,103400.0,39.432,39.454,39.421,39.4375,103400.0
2009-06-19 10:40:00,71.69,71.72,71.65,71.68,204300.0,39.4375,39.454,39.4155,39.432,204300.0
2009-06-19 10:45:00,71.68,71.78,71.66,71.77,255900.0,39.432,39.487,39.421,39.4815,255900.0
2009-06-19 10:50:00,71.76,71.86,71.69,71.83,268300.0,39.476,39.531,39.4375,39.5145,268300.0
2009-06-19 10:55:00,71.85,71.86,71.73,71.73,315900.0,39.5255,39.531,39.4595,39.4595,315900.0
2009-06-19 11:00:00,71.73,71.81,71.71,71.73,315000.0,39.4595,39.5035,39.4485,39.4595,315000.0
2009-06-19 11:05:00,71.73,71.77,71.64,71.64,166000.0,39.4595,39.4815,39.41,39.41,166000.0
2009-06-19 11:10:00,71.64,71.68,71.52,71.59,237900.0,39.41,39.432,39.3439,39.3825,237900.0
2009-06-19 11:15:00,71.59,71.59,71.5,71.51,127800.0,39.3825,39.3825,39.3329,39.3384,127800.0
2009-06-19 11:20:00,71.52,71.54,71.41,71.46,192200.0,39.3439,39.3549,39.2834,39.3109,192200.0
2009-06-19 11:25:00,71.46,71.5,71.44,71.45,145100.0,39.3109,39.3329,39.2999,39.3054,145100.0
2009-06-19 11:30:00,71.45,71.45,71.33,71.38,165600.0,39.3054,39.3054,39.2394,39.2669,165600.0
2009-06-19 11:35:00,71.37,71.38,71.33,71.34,100700.0,39.2614,39.2669,39.2394,39.2449,100700.0
2009-06-19 11:40:00,71.33,71.4,71.26,71.26,147600.0,39.2394,39.2779,39.2009,39.2009,147600.0
2009-06-19 11:45:00,71.26,71.28,71.15,71.16,126400.0,39.2009,39.2119,39.1404,39.1459,126400.0
2009-06-19 11:50:00,71.16,71.21,71.12,71.18,192100.0,39.1459,39.1734,39.1239,39.1569,192100.0
2009-06-19 11:55:00,71.2,71.24,71.16,71.23,180300.0,39.1679,39.1899,39.1459,39.1844,180300.0
2009-06-19 12:00:00,71.24,71.29,71.23,71.26,143900.0,39.1899,39.2174,39.1844,39.2009,143900.0
2009-06-19 12:05:00,71.27,71.31,71.21,71.21,125900.0,39.2064,39.2284,39.1734,39.1734,125900.0
2009-06-19 12:10:00,71.21,71.21,71.07,71.19,363000.0,39.1734,39.1734,39.0964,39.1624,363000.0
2009-06-19 12:15:00,71.18,71.18,71.09,71.14,112000.0,39.1569,39.1569,39.1074,39.1349,112000.0
2009-06-19 12:20:00,71.15,71.15,71.01,71.06,194700.0,39.1404,39.1404,39.0634,39.0909,194700.0
2009-06-19 12:25:00,71.06,71.06,70.75,70.8,532000.0,39.0909,39.0909,38.9204,38.9479,532000.0
2009-06-19 12:30:00,70.8,70.82,70.64,70.69,322800.0,38.9479,38.9589,38.8598,38.8874,322800.0
2009-06-19 12:35:00,70.69,70.73,70.62,70.71,241600.0,38.8874,38.9094,38.8488,38.8984,241600.0
2009-06-19 12:40:00,70.7,70.82,70.66,70.81,202900.0,38.8929,38.9589,38.8708,38.9534,202900.0
2009-06-19 12:45:00,70.81,70.86,70.76,70.79,160900.0,38.9534,38.9809,38.9259,38.9424,160900.0
2009-06-19 12:50:00,70.79,70.84,70.73,70.82,171400.0,38.9424,38.9699,38.9094,38.9589,171400.0
2009-06-19 12:55:00,70.82,70.82,70.64,70.67,152900.0,38.9589,38.9589,38.8598,38.8764,152900.0
2009-06-19 13:00:00,70.67,70.74,70.63,70.73,172200.0,38.8764,38.9149,38.8543,38.9094,172200.0
2009-06-19 13:05:00,70.73,70.8,70.69,70.8,114000.0,38.9094,38.9479,38.8874,38.9479,114000.0
2009-06-19 13:10:00,70.79,70.85,70.77,70.8,162000.0,38.9424,38.9754,38.9314,38.9479,162000.0
2009-06-19 13:15:00,70.81,70.81,70.76,70.79,93100.0,38.9534,38.9534,38.9259,38.9424,93100.0
2009-06-19 13:20:00,70.8,70.8,70.72,70.72,140400.0,38.9479,38.9479,38.9039,38.9039,140400.0
2009-06-19 13:25:00,70.73,70.77,70.65,70.77,136700.0,38.9094,38.9314,38.8653,38.9314,136700.0
2009-06-19 13:30:00,70.76,70.89,70.76,70.84,166000.0,38.9259,38.9974,38.9259,38.9699,166000.0
2009-06-19 13:35:00,70.85,70.89,70.72,70.73,232700.0,38.9754,38.9974,38.9039,38.9094,232700.0
2009-06-19 13:40:00,70.72,70.81,70.72,70.77,88300.0,38.9039,38.9534,38.9039,38.9314,88300.0
2009-06-19 13:45:00,70.77,70.79,70.64,70.68,259700.0,38.9314,38.9424,38.8598,38.8819,259700.0
2009-06-19 13:50:00,70.68,70.77,70.67,70.75,187400.0,38.8819,38.9314,38.8764,38.9204,187400.0
2009-06-19 13:55:00,70.76,70.78,70.58,70.61,247800.0,38.9259,38.9369,38.8268,38.8433,247800.0
2009-06-19 14:00:00,70.61,70.67,70.57,70.67,199100.0,38.8433,38.8764,38.8213,38.8764,199100.0
2009-06-19 14:05:00,70.67,70.69,70.56,70.61,299800.0,38.8764,38.8874,38.8158,38.8433,299800.0
2009-06-19 14:10:00,70.61,70.63,70.55,70.57,236300.0,38.8433,38.8543,38.8103,38.8213,236300.0
2009-06-19 14:15:00,70.57,70.6,70.44,70.56,369600.0,38.8213,38.8378,38.7498,38.8158,369600.0
2009-06-19 14:20:00,70.56,70.59,70.42,70.47,228400.0,38.8158,38.8323,38.7388,38.7663,228400.0
2009-06-19 14:25:00,70.47,70.54,70.44,70.52,250400.0,38.7663,38.8048,38.7498,38.7938,250400.0
2009-06-19 14:30:00,70.52,70.64,70.46,70.58,268000.0,38.7938,38.8598,38.7608,38.8268,268000.0
2009-06-19 14:35:00,70.58,70.61,70.52,70.55,162100.0,38.8268,38.8433,38.7938,38.8103,162100.0
2009-06-19 14:40:00,70.55,70.6,70.52,70.56,138300.0,38.8103,38.8378,38.7938,38.8158,138300.0
2009-06-19 14:45:00,70.56,70.57,70.47,70.51,180400.0,38.8158,38.8213,38.7663,38.7883,180400.0
2009-06-19 14:50:00,70.5,70.58,70.48,70.57,185700.0,38.7828,38.8268,38.7718,38.8213,185700.0
2009-06-19 14:55:00,70.57,70.67,70.55,70.59,262100.0,38.8213,38.8764,38.8103,38.8323,262100.0
2009-06-19 15:00:00,70.59,70.65,70.55,70.55,201000.0,38.8323,38.8653,38.8103,38.8103,201000.0
2009-06-19 15:05:00,70.55,70.59,70.49,70.52,284400.0,38.8103,38.8323,38.7773,38.7938,284400.0
2009-06-19 15:10:00,70.52,70.64,70.51,70.59,222500.0,38.7938,38.8598,38.7883,38.8323,222500.0
2009-06-19 15:15:00,70.59,70.79,70.58,70.72,306500.0,38.8323,38.9424,38.8268,38.9039,306500.0
2009-06-19 15:20:00,70.74,70.77,70.68,70.7,319100.0,38.9149,38.9314,38.8819,38.8929,319100.0
2009-06-19 15:25:00,70.7,70.92,70.68,70.91,569800.0,38.8929,39.0139,38.8819,39.0084,569800.0
2009-06-19 15:30:00,70.91,71.03,70.89,70.92,500200.0,39.0084,39.0744,38.9974,39.0139,500200.0
2009-06-19 15:35:00,70.92,71.0,70.89,70.89,595400.0,39.0139,39.0579,38.9974,38.9974,595400.0
2009-06-19 15:40:00,70.9,71.14,70.86,71.13,689700.0,39.0029,39.1349,38.9809,39.1294,689700.0
2009-06-19 15:45:00,71.13,71.19,71.01,71.17,700600.0,39.1294,39.1624,39.0634,39.1514,700600.0
2009-06-19 15:50:00,71.17,71.18,70.88,71.04,964800.0,39.1514,39.1569,38.9919,39.0799,964800.0
2009-06-19 15:55:00,71.04,71.05,70.8,70.89,1132900.0,39.0799,39.0854,38.9479,38.9974,1132900.0
2009-06-22 09:30:00,70.1,70.17,70.0,70.1,801100.0,38.5628,38.6013,38.5078,38.5628,801100.0
2009-06-22 09:35:00,70.11,70.15,70.01,70.07,478000.0,38.5683,38.5903,38.5133,38.5463,478000.0
2009-06-22 09:40:00,70.07,70.14,69.72,69.75,913900.0,38.5463,38.5848,38.3537,38.3702,913900.0
2009-06-22 09:45:00,69.75,69.85,69.71,69.82,505100.0,38.3702,38.4253,38.3482,38.4088,505100.0
2009-06-22 09:50:00,69.82,70.0,69.5,69.56,565300.0,38.4088,38.5078,38.2327,38.2657,565300.0
2009-06-22 09:55:00,69.56,69.56,69.25,69.32,490600.0,38.2657,38.2657,38.0952,38.1337,490600.0
2009-06-22 10:00:00,69.33,69.38,69.2,69.37,441700.0,38.1392,38.1667,38.0677,38.1612,441700.0
2009-06-22 10:05:00,69.38,69.69,69.37,69.67,391000.0,38.1667,38.3372,38.1612,38.3262,391000.0
2009-06-22 10:10:00,69.67,69.83,69.62,69.77,496800.0,38.3262,38.4143,38.2987,38.3813,496800.0
2009-06-22 10:15:00,69.77,69.77,69.32,69.37,357200.0,38.3813,38.3813,38.1337,38.1612,357200.0
2009-06-22 10:20:00,69.37,69.68,69.36,69.66,406600.0,38.1612,38.3317,38.1557,38.3207,406600.0
2009-06-22 10:25:00,69.65,69.68,69.57,69.61,344800.0,38.3152,38.3317,38.2712,38.2932,344800.0
2009-06-22 10:30:00,69.61,69.61,69.48,69.5,334800.0,38.2932,38.2932,38.2217,38.2327,334800.0
2009-06-22 10:35:00,69.51,69.56,69.42,69.54,211600.0,38.2382,38.2657,38.1887,38.2547,211600.0
2009-06-22 10:40:00,69.53,69.62,69.48,69.5,250100.0,38.2492,38.2987,38.2217,38.2327,250100.0
2009-06-22 10:45:00,69.5,69.66,69.49,69.66,178600.0,38.2327,38.3207,38.2272,38.3207,178600.0
2009-06-22 10:50:00,69.66,69.78,69.65,69.67,247900.0,38.3207,38.3868,38.3152,38.3262,247900.0
2009-06-22 10:55:00,69.67,69.69,69.55,69.69,179500.0,38.3262,38.3372,38.2602,38.3372,179500.0
2009-06-22 11:00:00,69.69,69.7,69.48,69.51,240400.0,38.3372,38.3427,38.2217,38.2382,240400.0
2009-06-22 11:05:00,69.51,69.54,69.49,69.52,185200.0,38.2382,38.2547,38.2272,38.2437,185200.0
2009-06-22 11:10:00,69.51,69.64,69.49,69.52,229800.0,38.2382,38.3097,38.2272,38.2437,229800.0
2009-06-22 11:15:00,69.51,69.56,69.48,69.53,284500.0,38.2382,38.2657,38.2217,38.2492,284500.0
2009-06-22 11:20:00,69.54,69.58,69.48,69.49,170000.0,38.2547,38.2767,38.2217,38.2272,170000.0
2009-06-22 11:25:00,69.49,69.49,69.4,69.42,295600.0,38.2272,38.2272,38.1777,38.1887,295600.0
2009-06-22 11:30:00,69.42,69.44,69.36,69.42,232500.0,38.1887,38.1997,38.1557,38.1887,232500.0
2009-06-22 11:35:00,69.42,69.42,69.26,69.29,257500.0,38.1887,38.1887,38.1007,38.1172,257500.0
2009-06-22 11:40:00,69.29,69.31,69.25,69.28,212800.0,38.1172,38.1282,38.0952,38.1117,212800.0
2009-06-22 11:45:00,69.28,69.36,69.2,69.2,217400.0,38.1117,38.1557,38.0677,38.0677,217400.0
2009-06-22 11:50:00,69.2,69.24,69.15,69.18,286000.0,38.0677,38.0897,38.0402,38.0567,286000.0
2009-06-22 11:55:00,69.18,69.2,69.09,69.13,232200.0,38.0567,38.0677,38.0072,38.0292,232200.0
2009-06-22 12:00:00,69.14,69.22,69.1,69.22,265300.0,38.0347,38.0787,38.0127,38.0787,265300.0
2009-06-22 12:05:00,69.22,69.41,69.21,69.4,207200.0,38.0787,38.1832,38.0732,38.1777,207200.0
2009-06-22 12:10:00,69.4,69.56,69.39,69.52,190600.0,38.1777,38.2657,38.1722,38.2437,190600.0
2009-06-22 12:15:00,69.51,69.51,69.34,69.41,125000.0,38.2382,38.2382,38.1447,38.1832,125000.0
2009-06-22 12:20:00,69.41,69.42,69.28,69.37,146500.0,38.1832,38.1887,38.1117,38.1612,146500.0
2009-06-22 12:25:00,69.37,69.46,69.36,69.4,112800.0,38.1612,38.2107,38.1557,38.1777,112800.0
2009-06-22 12:30:00,69.4,69.49,69.4,69.41,159000.0,38.1777,38.2272,38.1777,38.1832,159000.0
2009-06-22 12:35:00,69.41,69.43,69.29,69.37,140700.0,38.1832,38.1942,38.1172,38.1612,140700.0
2009-06-22 12:40:00,69.37,69.39,69.32,69.34,117400.0,38.1612,38.1722,38.1337,38.1447,117400.0
2009-06-22 12:45:00,69.34,69.37,69.22,69.26,167400.0,38.1447,38.1612,38.0787,38.1007,167400.0
2009-06-22 12:50:00,69.26,69.27,69.22,69.22,101200.0,38.1007,38.1062,38.0787,38.0787,101200.0
2009-06-22 12:55:00,69.23,69.32,69.22,69.28,108500.0,38.0842,38.1337,38.0787,38.1117,108500.0
2009-06-22 13:00:00,69.27,69.28,69.22,69.23,75400.0,38.1062,38.1117,38.0787,38.0842,75400.0
2009-06-22 13:05:00,69.22,69.27,69.22,69.23,76000.0,38.0787,38.1062,38.0787,38.0842,76000.0
2009-06-22 13:10:00,69.23,69.25,69.12,69.15,209300.0,38.0842,38.0952,38.0237,38.0402,209300.0
2009-06-22 13:15:00,69.14,69.18,69.09,69.13,212200.0,38.0347,38.0567,38.0072,38.0292,212200.0
2009-06-22 13:20:00,69.13,69.16,69.08,69.1,164100.0,38.0292,38.0457,38.0017,38.0127,164100.0
2009-06-22 13:25:00,69.09,69.2,69.07,69.19,189000.0,38.0072,38.0677,37.9962,38.0622,189000.0
2009-06-22 13:30:00,69.17,69.28,69.16,69.26,148700.0,38.0512,38.1117,38.0457,38.1007,148700.0
2009-06-22 13:35:00,69.26,69.31,69.26,69.28,118000.0,38.1007,38.1282,38.1007,38.1117,118000.0
2009-06-22 13:40:00,69.28,69.35,69.26,69.35,145100.0,38.1117,38.1502,38.1007,38.1502,145100.0
2009-06-22 13:45:00,69.35,69.45,69.35,69.44,95200.0,38.1502,38.2052,38.1502,38.1997,95200.0
2009-06-22 13:50:00,69.45,69.49,69.37,69.49,162800.0,38.2052,38.2272,38.1612,38.2272,162800.0
2009-06-22 13:55:00,69.49,69.49,69.3,69.42,203300.0,38.2272,38.2272,38.1227,38.1887,203300.0
2009-06-22 14:00:00,69.43,69.43,69.27,69.34,138800.0,38.1942,38.1942,38.1062,38.1447,138800.0
2009-06-22 14:05:00,69.34,69.34,69.23,69.29,135000.0,38.1447,38.1447,38.0842,38.1172,135000.0
2009-06-22 14:10:00,69.29,69.37,69.25,69.35,131900.0,38.1172,38.1612,38.0952,38.1502,131900.0
2009-06-22 14:15:00,69.35,69.43,69.28,69.42,126800.0,38.1502,38.1942,38.1117,38.1887,126800.0
2009-06-22 14:20:00,69.43,69.46,69.36,69.36,175500.0,38.1942,38.2107,38.1557,38.1557,175500.0
2009-06-22 14:25:00,69.37,69.39,69.21,69.21,254800.0,38.1612,38.1722,38.0732,38.0732,254800.0
2009-06-22 14:30:00,69.21,69.24,69.08,69.19,277600.0,38.0732,38.0897,38.0017,38.0622,277600.0
2009-06-22 14:35:00,69.19,69.37,69.12,69.35,281400.0,38.0622,38.1612,38.0237,38.1502,281400.0
2009-06-22 14:40:00,69.34,69.35,69.23,69.27,172300.0,38.1447,38.1502,38.0842,38.1062,172300.0
2009-06-22 14:45:00,69.27,69.35,69.18,69.2,214100.0,38.1062,38.1502,38.0567,38.0677,214100.0
2009-06-22 14:50:00,69.21,69.29,69.21,69.22,201500.0,38.0732,38.1172,38.0732,38.0787,201500.0
2009-06-22 14:55:00,69.22,69.32,69.17,69.26,151800.0,38.0787,38.1337,38.0512,38.1007,151800.0
2009-06-22 15:00:00,69.25,69.41,69.25,69.33,209700.0,38.0952,38.1832,38.0952,38.1392,209700.0
2009-06-22 15:05:00,69.34,69.34,69.2,69.27,209100.0,38.1447,38.1447,38.0677,38.1062,209100.0
2009-06-22 15:10:00,69.27,69.3,69.13,69.19,226900.0,38.1062,38.1227,38.0292,38.0622,226900.0
2009-06-22 15:15:00,69.19,69.29,69.14,69.27,274800.0,38.0622,38.1172,38.0347,38.1062,274800.0
2009-06-22 15:20:00,69.26,69.33,69.22,69.27,275100.0,38.1007,38.1392,38.0787,38.1062,275100.0
2009-06-22 15:25:00,69.27,69.33,69.19,69.32,223000.0,38.1062,38.1392,38.0622,38.1337,223000.0
2009-06-22 15:30:00,69.32,69.43,69.21,69.28,445000.0,38.1337,38.1942,38.0732,38.1117,445000.0
2009-06-22 15:35:00,69.27,69.41,69.27,69.38,337200.0,38.1062,38.1832,38.1062,38.1667,337200.0
2009-06-22 15:40:00,69.37,69.37,69.08,69.12,560900.0,38.1612,38.1612,38.0017,38.0237,560900.0
2009-06-22 15:45:00,69.12,69.27,69.1,69.11,555400.0,38.0237,38.1062,38.0127,38.0182,555400.0
2009-06-22 15:50:00,69.11,69.16,69.02,69.04,786500.0,38.0182,38.0457,37.9687,37.9797,786500.0
2009-06-22 15:55:00,69.04,69.04,68.69,68.77,2017000.0,37.9797,37.9797,37.7871,37.8311,2017000.0
2009-06-23 09:30:00,69.28,69.28,68.95,69.27,572100.0,38.1117,38.1117,37.9302,38.1062,572100.0
2009-06-23 09:35:00,69.25,69.41,69.23,69.26,465900.0,38.0952,38.1832,38.0842,38.1007,465900.0
2009-06-23 09:40:00,69.26,69.33,69.03,69.04,300500.0,38.1007,38.1392,37.9742,37.9797,300500.0
2009-06-23 09:45:00,69.04,69.21,68.99,69.21,233000.0,37.9797,38.0732,37.9522,38.0732,233000.0
2009-06-23 09:50:00,69.22,69.36,69.21,69.34,372400.0,38.0787,38.1557,38.0732,38.1447,372400.0
2009-06-23 09:55:00,69.34,69.41,69.25,69.34,270900.0,38.1447,38.1832,38.0952,38.1447,270900.0
2009-06-23 10:00:00,69.34,69.41,69.07,69.4,406300.0,38.1447,38.1832,37.9962,38.1777,406300.0
2009-06-23 10:05:00,69.38,69.39,69.07,69.08,341600.0,38.1667,38.1722,37.9962,38.0017,341600.0
2009-06-23 10:10:00,69.09,69.09,68.78,68.78,296300.0,38.0072,38.0072,37.8366,37.8366,296300.0
2009-06-23 10:15:00,68.78,68.99,68.7,68.96,447300.0,37.8366,37.9522,37.7926,37.9357,447300.0
2009-06-23 10:20:00,68.95,68.96,68.84,68.91,281200.0,37.9302,37.9357,37.8696,37.9082,281200.0
2009-06-23 10:25:00,68.91,68.95,68.8,68.81,215000.0,37.9082,37.9302,37.8476,37.8531,215000.0
2009-06-23 10:30:00,68.81,68.98,68.8,68.97,229700.0,37.8531,37.9467,37.8476,37.9412,229700.0
2009-06-23 10:35:00,68.97,69.03,68.82,68.88,267000.0,37.9412,37.9742,37.8586,37.8917,267000.0
2009-06-23 10:40:00,68.89,68.89,68.57,68.6,262200.0,37.8972,37.8972,37.7211,37.7376,262200.0
2009-06-23 10:45:00,68.6,68.69,68.56,68.65,216200.0,37.7376,37.7871,37.7156,37.7651,216200.0
2009-06-23 10:50:00,68.64,68.64,68.52,68.57,415200.0,37.7596,37.7596,37.6936,37.7211,415200.0
2009-06-23 10:55:00,68.57,68.75,68.51,68.6,375200.0,37.7211,37.8201,37.6881,37.7376,375200.0
2009-06-23 11:00:00,68.61,68.69,68.54,68.58,221900.0,37.7431,37.7871,37.7046,37.7266,221900.0
2009-06-23 11:05:00,68.59,68.69,68.51,68.6,247000.0,37.7321,37.7871,37.6881,37.7376,247000.0
2009-06-23 11:10:00,68.6,68.67,68.58,68.62,137900.0,37.7376,37.7761,37.7266,37.7486,137900.0
2009-06-23 11:15:00,68.62,68.8,68.62,68.76,236200.0,37.7486,37.8476,37.7486,37.8256,236200.0
2009-06-23 11:20:00,68.77,68.93,68.73,68.89,214900.0,37.8311,37.9192,37.8091,37.8972,214900.0
2009-06-23 11:25:00,68.89,68.97,68.87,68.92,314800.0,37.8972,37.9412,37.8862,37.9137,314800.0
2009-06-23 11:30:00,68.92,69.1,68.91,69.09,433800.0,37.9137,38.0127,37.9082,38.0072,433800.0
2009-06-23 11:35:00,69.09,69.1,69.01,69.07,252500.0,38.0072,38.0127,37.9632,37.9962,252500.0
2009-06-23 11:40:00,69.08,69.09,68.96,69.06,227400.0,38.0017,38.0072,37.9357,37.9907,227400.0
2009-06-23 11:45:00,69.05,69.06,68.97,69.0,143500.0,37.9852,37.9907,37.9412,37.9577,143500.0
2009-06-23 11:50:00,69.01,69.04,68.97,69.0,146600.0,37.9632,37.9797,37.9412,37.9577,146600.0
2009-06-23 11:55:00,69.0,69.04,68.99,69.03,118800.0,37.9577,37.9797,37.9522,37.9742,118800.0
2009-06-23 12:00:00,69.04,69.07,69.03,69.05,107100.0,37.9797,37.9962,37.9742,37.9852,107100.0
2009-06-23 12:05:00,69.05,69.14,69.04,69.14,266500.0,37.9852,38.0347,37.9797,38.0347,266500.0
2009-06-23 12:10:00,69.14,69.17,69.05,69.11,262900.0,38.0347,38.0512,37.9852,38.0182,262900.0
2009-06-23 12:15:00,69.12,69.13,69.04,69.09,103200.0,38.0237,38.0292,37.9797,38.0072,103200.0
2009-06-23 12:20:00,69.09,69.13,69.07,69.09,95200.0,38.0072,38.0292,37.9962,38.0072,95200.0
2009-06-23 12:25:00,69.09,69.15,68.98,69.03,269900.0,38.0072,38.0402,37.9467,37.9742,269900.0
2009-06-23 12:30:00,69.03,69.12,69.02,69.11,93400.0,37.9742,38.0237,37.9687,38.0182,93400.0
2009-06-23 12:35:00,69.11,69.35,69.11,69.31,544100.0,38.0182,38.1502,38.0182,38.1282,544100.0
2009-06-23 12:40:00,69.32,69.43,69.28,69.42,468400.0,38.1337,38.1942,38.1117,38.1887,468400.0
2009-06-23 12:45:00,69.41,69.47,69.34,69.35,544100.0,38.1832,38.2162,38.1447,38.1502,544100.0
2009-06-23 12:50:00,69.35,69.36,69.26,69.31,317100.0,38.1502,38.1557,38.1007,38.1282,317100.0
2009-06-23 12:55:00,69.31,69.37,69.24,69.3,263300.0,38.1282,38.1612,38.0897,38.1227,263300.0
2009-06-23 13:00:00,69.31,69.51,69.25,69.48,479900.0,38.1282,38.2382,38.0952,38.2217,479900.0
2009-06-23 13:05:00,69.48,69.55,69.37,69.43,432800.0,38.2217,38.2602,38.1612,38.1942,432800.0
2009-06-23 13:10:00,69.43,69.64,69.36,69.38,305100.0,38.1942,38.3097,38.1557,38.1667,305100.0
2009-06-23 13:15:00,69.38,69.47,69.34,69.46,190500.0,38.1667,38.2162,38.1447,38.2107,190500.0
2009-06-23 13:20:00,69.47,69.57,69.44,69.48,408600.0,38.2162,38.2712,38.1997,38.2217,408600.0
2009-06-23 13:25:00,69.48,69.49,69.34,69.4,274600.0,38.2217,38.2272,38.1447,38.1777,274600.0
2009-06-23 13:30:00,69.4,69.51,69.4,69.5,180200.0,38.1777,38.2382,38.1777,38.2327,180200.0
2009-06-23 13:35:00,69.5,69.51,69.45,69.5,143200.0,38.2327,38.2382,38.2052,38.2327,143200.0
2009-06-23 13:40:00,69.49,69.49,69.3,69.38,185700.0,38.2272,38.2272,38.1227,38.1667,185700.0
2009-06-23 13:45:00,69.38,69.38,69.29,69.3,90400.0,38.1667,38.1667,38.1172,38.1227,90400.0
2009-06-23 13:50:00,69.3,69.35,69.22,69.26,145400.0,38.1227,38.1502,38.0787,38.1007,145400.0
2009-06-23 13:55:00,69.27,69.27,69.11,69.12,112100.0,38.1062,38.1062,38.0182,38.0237,112100.0
2009-06-23 14:00:00,69.13,69.21,69.1,69.2,125800.0,38.0292,38.0732,38.0127,38.0677,125800.0
2009-06-23 14:05:00,69.19,69.26,69.19,69.23,96900.0,38.0622,38.1007,38.0622,38.0842,96900.0
2009-06-23 14:10:00,69.23,69.4,69.22,69.32,161900.0,38.0842,38.1777,38.0787,38.1337,161900.0
2009-06-23 14:15:00,69.32,69.39,69.24,69.32,221100.0,38.1337,38.1722,38.0897,38.1337,221100.0
2009-06-23 14:20:00,69.33,69.34,69.28,69.3,149800.0,38.1392,38.1447,38.1117,38.1227,149800.0
2009-06-23 14:25:00,69.3,69.31,69.15,69.18,170300.0,38.1227,38.1282,38.0402,38.0567,170300.0
2009-06-23 14:30:00,69.19,69.21,69.15,69.21,132200.0,38.0622,38.0732,38.0402,38.0732,132200.0
2009-06-23 14:35:00,69.21,69.22,69.1,69.11,121500.0,38.0732,38.0787,38.0127,38.0182,121500.0
2009-06-23 14:40:00,69.11,69.16,69.01,69.06,192800.0,38.0182,38.0457,37.9632,37.9907,192800.0
2009-06-23 14:45:00,69.07,69.15,69.07,69.12,95000.0,37.9962,38.0402,37.9962,38.0237,95000.0
2009-06-23 14:50:00,69.12,69.18,69.09,69.15,186500.0,38.0237,38.0567,38.0072,38.0402,186500.0
2009-06-23 14:55:00,69.15,69.16,68.96,68.99,290300.0,38.0402,38.0457,37.9357,37.9522,290300.0
2009-06-23 15:00:00,68.99,69.0,68.89,69.0,202300.0,37.9522,37.9577,37.8972,37.9577,202300.0
2009-06-23 15:05:00,68.99,69.0,68.88,68.88,183100.0,37.9522,37.9577,37.8917,37.8917,183100.0
2009-06-23 15:10:00,68.88,68.93,68.82,68.93,226600.0,37.8917,37.9192,37.8586,37.9192,226600.0
2009-06-23 15:15:00,68.92,68.95,68.86,68.89,253400.0,37.9137,37.9302,37.8806,37.8972,253400.0
2009-06-23 15:20:00,68.89,68.96,68.82,68.83,202100.0,37.8972,37.9357,37.8586,37.8641,202100.0
2009-06-23 15:25:00,68.83,69.03,68.82,68.94,370100.0,37.8641,37.9742,37.8586,37.9247,370100.0
2009-06-23 15:30:00,68.93,68.97,68.79,68.97,328900.0,37.9192,37.9412,37.8421,37.9412,328900.0
2009-06-23 15:35:00,68.97,68.99,68.9,68.96,366000.0,37.9412,37.9522,37.9027,37.9357,366000.0
2009-06-23 15:40:00,68.96,69.04,68.95,68.99,254600.0,37.9357,37.9797,37.9302,37.9522,254600.0
2009-06-23 15:45:00,68.99,69.18,68.94,69.18,538500.0,37.9522,38.0567,37.9247,38.0567,538500.0
2009-06-23 15:50:00,69.17,69.18,69.0,69.02,348500.0,38.0512,38.0567,37.9577,37.9687,348500.0
2009-06-23 15:55:00,69.02,69.06,68.8,68.86,797800.0,37.9687,37.9907,37.8476,37.8806,797800.0
2009-06-24 09:30:00,69.3,69.3,69.03,69.04,400600.0,38.1227,38.1227,37.9742,37.9797,400600.0
2009-06-24 09:35:00,69.05,69.25,69.01,69.05,211500.0,37.9852,38.0952,37.9632,37.9852,211500.0
2009-06-24 09:40:00,69.05,69.1,68.77,68.79,346600.0,37.9852,38.0127,37.8311,37.8421,346600.0
2009-06-24 09:45:00,68.78,68.87,68.73,68.84,276500.0,37.8366,37.8862,37.8091,37.8696,276500.0
2009-06-24 09:50:00,68.84,68.88,68.8,68.87,173700.0,37.8696,37.8917,37.8476,37.8862,173700.0
2009-06-24 09:55:00,68.86,69.05,68.86,69.02,299700.0,37.8806,37.9852,37.8806,37.9687,299700.0
2009-06-24 10:00:00,69.02,69.03,68.88,68.99,339200.0,37.9687,37.9742,37.8917,37.9522,339200.0
2009-06-24 10:05:00,68.99,69.05,68.92,69.0,159400.0,37.9522,37.9852,37.9137,37.9577,159400.0
2009-06-24 10:10:00,69.0,69.23,68.99,69.14,330000.0,37.9577,38.0842,37.9522,38.0347,330000.0
2009-06-24 10:15:00,69.14,69.31,69.13,69.28,341600.0,38.0347,38.1282,38.0292,38.1117,341600.0
2009-06-24 10:20:00,69.28,69.41,69.27,69.27,394300.0,38.1117,38.1832,38.1062,38.1062,394300.0
2009-06-24 10:25:00,69.27,69.29,69.18,69.19,175700.0,38.1062,38.1172,38.0567,38.0622,175700.0
2009-06-24 10:30:00,69.19,69.36,69.0,69.2,329100.0,38.0622,38.1557,37.9577,38.0677,329100.0
2009-06-24 10:35:00,69.19,69.3,69.15,69.24,159600.0,38.0622,38.1227,38.0402,38.0897,159600.0
2009-06-24 10:40:00,69.24,69.31,69.23,69.3,137000.0,38.0897,38.1282,38.0842,38.1227,137000.0
2009-06-24 10:45:00,69.31,69.39,69.25,69.38,218600.0,38.1282,38.1722,38.0952,38.1667,218600.0
2009-06-24 10:50:00,69.37,69.49,69.31,69.46,316500.0,38.1612,38.2272,38.1282,38.2107,316500.0
2009-06-24 10:55:00,69.47,69.49,69.4,69.41,185200.0,38.2162,38.2272,38.1777,38.1832,185200.0
2009-06-24 11:00:00,69.41,69.62,69.4,69.54,313300.0,38.1832,38.2987,38.1777,38.2547,313300.0
2009-06-24 11:05:00,69.55,69.55,69.37,69.38,217800.0,38.2602,38.2602,38.1612,38.1667,217800.0
2009-06-24 11:10:00,69.38,69.5,69.38,69.44,120600.0,38.1667,38.2327,38.1667,38.1997,120600.0
2009-06-24 11:15:00,69.43,69.55,69.43,69.5,88300.0,38.1942,38.2602,38.1942,38.2327,88300.0
2009-06-24 11:20:00,69.5,69.56,69.48,69.52,103800.0,38.2327,38.2657,38.2217,38.2437,103800.0
2009-06-24 11:25:00,69.52,69.6,69.4,69.42,204400.0,38.2437,38.2877,38.1777,38.1887,204400.0
2009-06-24 11:30:00,69.43,69.48,69.4,69.42,139600.0,38.1942,38.2217,38.1777,38.1887,139600.0
2009-06-24 11:35:00,69.43,69.45,69.34,69.35,99400.0,38.1942,38.2052,38.1447,38.1502,99400.0
2009-06-24 11:40:00,69.35,69.38,69.28,69.37,101300.0,38.1502,38.1667,38.1117,38.1612,101300.0
2009-06-24 11:45:00,69.36,69.4,69.22,69.24,99900.0,38.1557,38.1777,38.0787,38.0897,99900.0
2009-06-24 11:50:00,69.24,69.27,69.2,69.23,99100.0,38.0897,38.1062,38.0677,38.0842,99100.0
2009-06-24 11:55:00,69.23,69.24,69.16,69.24,59200.0,38.0842,38.0897,38.0457,38.0897,59200.0
2009-06-24 12:00:00,69.24,69.3,69.24,69.3,68100.0,38.0897,38.1227,38.0897,38.1227,68100.0
2009-06-24 12:05:00,69.3,69.34,69.29,69.34,91100.0,38.1227,38.1447,38.1172,38.1447,91100.0
2009-06-24 12:10:00,69.33,69.34,69.31,69.33,87200.0,38.1392,38.1447,38.1282,38.1392,87200.0
2009-06-24 12:15:00,69.32,69.33,69.17,69.18,62000.0,38.1337,38.1392,38.0512,38.0567,62000.0
2009-06-24 12:20:00,69.17,69.2,69.08,69.09,78800.0,38.0512,38.0677,38.0017,38.0072,78800.0
2009-06-24 12:25:00,69.09,69.13,69.05,69.12,72900.0,38.0072,38.0292,37.9852,38.0237,72900.0
2009-06-24 12:30:00,69.11,69.14,69.11,69.13,46600.0,38.0182,38.0347,38.0182,38.0292,46600.0
2009-06-24 12:35:00,69.13,69.14,69.02,69.03,81100.0,38.0292,38.0347,37.9687,37.9742,81100.0
2009-06-24 12:40:00,69.02,69.04,69.0,69.04,107000.0,37.9687,37.9797,37.9577,37.9797,107000.0
2009-06-24 12:45:00,69.04,69.09,69.02,69.07,122700.0,37.9797,38.0072,37.9687,37.9962,122700.0
2009-06-24 12:50:00,69.07,69.08,69.0,69.01,57600.0,37.9962,38.0017,37.9577,37.9632,57600.0
2009-06-24 12:55:00,69.02,69.07,69.01,69.02,76800.0,37.9687,37.9962,37.9632,37.9687,76800.0
2009-06-24 13:00:00,69.02,69.15,69.02,69.14,122800.0,37.9687,38.0402,37.9687,38.0347,122800.0
2009-06-24 13:05:00,69.15,69.2,69.14,69.2,68900.0,38.0402,38.0677,38.0347,38.0677,68900.0
2009-06-24 13:10:00,69.19,69.22,69.17,69.17,67100.0,38.0622,38.0787,38.0512,38.0512,67100.0
2009-06-24 13:15:00,69.16,69.22,69.16,69.22,39700.0,38.0457,38.0787,38.0457,38.0787,39700.0
2009-06-24 13:20:00,69.22,69.26,69.21,69.21,115500.0,38.0787,38.1007,38.0732,38.0732,115500.0
2009-06-24 13:25:00,69.22,69.24,69.18,69.23,57400.0,38.0787,38.0897,38.0567,38.0842,57400.0
2009-06-24 13:30:00,69.23,69.24,69.14,69.15,69700.0,38.0842,38.0897,38.0347,38.0402,69700.0
2009-06-24 13:35:00,69.14,69.18,69.11,69.17,82900.0,38.0347,38.0567,38.0182,38.0512,82900.0
2009-06-24 13:40:00,69.18,69.19,69.14,69.14,76300.0,38.0567,38.0622,38.0347,38.0347,76300.0
2009-06-24 13:45:00,69.14,69.16,69.0,69.04,115600.0,38.0347,38.0457,37.9577,37.9797,115600.0
2009-06-24 13:50:00,69.04,69.1,69.03,69.03,74000.0,37.9797,38.0127,37.9742,37.9742,74000.0
2009-06-24 13:55:00,69.04,69.09,69.03,69.08,124200.0,37.9797,38.0072,37.9742,38.0017,124200.0
2009-06-24 14:00:00,69.08,69.21,69.07,69.11,170300.0,38.0017,38.0732,37.9962,38.0182,170300.0
2009-06-24 14:05:00,69.11,69.14,69.08,69.11,68100.0,38.0182,38.0347,38.0017,38.0182,68100.0
2009-06-24 14:10:00,69.12,69.21,69.04,69.05,92000.0,38.0237,38.0732,37.9797,37.9852,92000.0
2009-06-24 14:15:00,69.05,69.23,68.9,69.04,287300.0,37.9852,38.0842,37.9027,37.9797,287300.0
2009-06-24 14:20:00,69.03,69.12,68.85,68.93,420700.0,37.9742,38.0237,37.8751,37.9192,420700.0
2009-06-24 14:25:00,68.93,69.11,68.8,68.81,400500.0,37.9192,38.0182,37.8476,37.8531,400500.0
2009-06-24 14:30:00,68.8,68.83,68.51,68.7,453900.0,37.8476,37.8641,37.6881,37.7926,453900.0
2009-06-24 14:35:00,68.7,68.73,68.46,68.52,295500.0,37.7926,37.8091,37.6606,37.6936,295500.0
2009-06-24 14:40:00,68.51,68.69,68.5,68.68,267500.0,37.6881,37.7871,37.6826,37.7816,267500.0
2009-06-24 14:45:00,68.69,68.78,68.64,68.68,397900.0,37.7871,37.8366,37.7596,37.7816,397900.0
2009-06-24 14:50:00,68.67,68.83,68.67,68.8,264100.0,37.7761,37.8641,37.7761,37.8476,264100.0
2009-06-24 14:55:00,68.8,68.85,68.72,68.76,226800.0,37.8476,37.8751,37.8036,37.8256,226800.0
2009-06-24 15:00:00,68.76,68.81,68.55,68.6,546900.0,37.8256,37.8531,37.7101,37.7376,546900.0
2009-06-24 15:05:00,68.6,68.6,68.25,68.32,665300.0,37.7376,37.7376,37.5451,37.5836,665300.0
2009-06-24 15:10:00,68.31,68.42,68.22,68.42,359900.0,37.5781,37.6386,37.5286,37.6386,359900.0
2009-06-24 15:15:00,68.42,68.43,68.22,68.25,272700.0,37.6386,37.6441,37.5286,37.5451,272700.0
2009-06-24 15:20:00,68.25,68.46,68.23,68.39,299700.0,37.5451,37.6606,37.5341,37.6221,299700.0
2009-06-24 15:25:00,68.38,68.47,68.33,68.37,235900.0,37.6166,37.6661,37.5891,37.6111,235900.0
2009-06-24 15:30:00,68.36,68.48,68.31,68.43,292700.0,37.6056,37.6716,37.5781,37.6441,292700.0
2009-06-24 15:35:00,68.44,68.44,68.29,68.32,329100.0,37.6496,37.6496,37.5671,37.5836,329100.0
2009-06-24 15:40:00,68.32,68.33,68.18,68.29,421700.0,37.5836,37.5891,37.5066,37.5671,421700.0
2009-06-24 15:45:00,68.28,68.54,68.28,68.5,450900.0,37.5616,37.7046,37.5616,37.6826,450900.0
2009-06-24 15:50:00,68.5,68.56,68.32,68.35,549500.0,37.6826,37.7156,37.5836,37.6001,549500.0
2009-06-24 15:55:00,68.35,68.51,68.33,68.46,659700.0,37.6001,37.6881,37.5891,37.6606,659700.0
2009-06-25 09:30:00,68.31,68.54,68.08,68.42,419000.0,37.5781,37.7046,37.4516,37.6386,419000.0
2009-06-25 09:35:00,68.42,68.59,68.32,68.58,614300.0,37.6386,37.7321,37.5836,37.7266,614300.0
2009-06-25 09:40:00,68.59,68.76,68.58,68.71,372100.0,37.7321,37.8256,37.7266,37.7981,372100.0
2009-06-25 09:45:00,68.7,68.75,68.64,68.64,387800.0,37.7926,37.8201,37.7596,37.7596,387800.0
2009-06-25 09:50:00,68.64,68.67,68.47,68.47,402000.0,37.7596,37.7761,37.6661,37.6661,402000.0
2009-06-25 09:55:00,68.51,68.72,68.44,68.63,359000.0,37.6881,37.8036,37.6496,37.7541,359000.0
2009-06-25 10:00:00,68.64,68.86,68.64,68.76,387600.0,37.7596,37.8806,37.7596,37.8256,387600.0
2009-06-25 10:05:00,68.76,68.83,68.69,68.78,253000.0,37.8256,37.8641,37.7871,37.8366,253000.0
2009-06-25 10:10:00,68.78,68.84,68.62,68.65,311900.0,37.8366,37.8696,37.7486,37.7651,311900.0
2009-06-25 10:15:00,68.67,68.81,68.6,68.8,245600.0,37.7761,37.8531,37.7376,37.8476,245600.0
2009-06-25 10:20:00,68.81,68.81,68.72,68.72,248200.0,37.8531,37.8531,37.8036,37.8036,248200.0
2009-06-25 10:25:00,68.72,68.83,68.65,68.7,254000.0,37.8036,37.8641,37.7651,37.7926,254000.0
2009-06-25 10:30:00,68.7,68.75,68.6,68.65,273300.0,37.7926,37.8201,37.7376,37.7651,273300.0
2009-06-25 10:35:00,68.66,68.75,68.58,68.65,214400.0,37.7706,37.8201,37.7266,37.7651,214400.0
2009-06-25 10:40:00,68.63,68.67,68.6,68.62,150500.0,37.7541,37.7761,37.7376,37.7486,150500.0
2009-06-25 10:45:00,68.63,68.66,68.5,68.53,121400.0,37.7541,37.7706,37.6826,37.6991,121400.0
2009-06-25 10:50:00,68.52,68.59,68.46,68.58,126000.0,37.6936,37.7321,37.6606,37.7266,126000.0
2009-06-25 10:55:00,68.58,68.62,68.52,68.61,183500.0,37.7266,37.7486,37.6936,37.7431,183500.0
2009-06-25 11:00:00,68.61,68.68,68.55,68.66,156900.0,37.7431,37.7816,37.7101,37.7706,156900.0
2009-06-25 11:05:00,68.67,68.68,68.6,68.6,153900.0,37.7761,37.7816,37.7376,37.7376,153900.0
2009-06-25 11:10:00,68.6,68.62,68.56,68.6,95500.0,37.7376,37.7486,37.7156,37.7376,95500.0
2009-06-25 11:15:00,68.59,68.68,68.57,68.67,79800.0,37.7321,37.7816,37.7211,37.7761,79800.0
2009-06-25 11:20:00,68.68,68.75,68.59,68.75,277900.0,37.7816,37.8201,37.7321,37.8201,277900.0
2009-06-25 11:25:00,68.72,68.94,68.72,68.92,384000.0,37.8036,37.9247,37.8036,37.9137,384000.0
2009-06-25 11:30:00,68.94,69.09,68.88,69.09,553000.0,37.9247,38.0072,37.8917,38.0072,553000.0
2009-06-25 11:35:00,69.08,69.18,69.06,69.16,399800.0,38.0017,38.0567,37.9907,38.0457,399800.0
2009-06-25 11:40:00,69.16,69.32,69.16,69.24,708400.0,38.0457,38.1337,38.0457,38.0897,708400.0
2009-06-25 11:45:00,69.25,69.38,69.16,69.38,406700.0,38.0952,38.1667,38.0457,38.1667,406700.0
2009-06-25 11:50:00,69.38,69.47,69.29,69.4,309400.0,38.1667,38.2162,38.1172,38.1777,309400.0
2009-06-25 11:55:00,69.41,69.57,69.35,69.53,393600.0,38.1832,38.2712,38.1502,38.2492,393600.0
2009-06-25 12:00:00,69.54,69.62,69.48,69.56,352800.0,38.2547,38.2987,38.2217,38.2657,352800.0
2009-06-25 12:05:00,69.56,69.74,69.53,69.57,577400.0,38.2657,38.3647,38.2492,38.2712,577400.0
2009-06-25 12:10:00,69.55,69.62,69.52,69.55,215800.0,38.2602,38.2987,38.2437,38.2602,215800.0
2009-06-25 12:15:00,69.54,69.62,69.44,69.49,355700.0,38.2547,38.2987,38.1997,38.2272,355700.0
2009-06-25 12:20:00,69.49,69.64,69.48,69.62,248700.0,38.2272,38.3097,38.2217,38.2987,248700.0
2009-06-25 12:25:00,69.62,69.63,69.53,69.59,301400.0,38.2987,38.3042,38.2492,38.2822,301400.0
2009-06-25 12:30:00,69.6,69.69,69.43,69.45,280500.0,38.2877,38.3372,38.1942,38.2052,280500.0
2009-06-25 12:35:00,69.45,69.52,69.41,69.48,184600.0,38.2052,38.2437,38.1832,38.2217,184600.0
2009-06-25 12:40:00,69.48,69.5,69.42,69.45,147400.0,38.2217,38.2327,38.1887,38.2052,147400.0
2009-06-25 12:45:00,69.45,69.53,69.41,69.48,179800.0,38.2052,38.2492,38.1832,38.2217,179800.0
2009-06-25 12:50:00,69.47,69.57,69.47,69.53,155500.0,38.2162,38.2712,38.2162,38.2492,155500.0
2009-06-25 12:55:00,69.53,69.54,69.43,69.46,110300.0,38.2492,38.2547,38.1942,38.2107,110300.0
2009-06-25 13:00:00,69.46,69.64,69.44,69.61,260300.0,38.2107,38.3097,38.1997,38.2932,260300.0
2009-06-25 13:05:00,69.61,69.93,69.56,69.87,615600.0,38.2932,38.4693,38.2657,38.4363,615600.0
2009-06-25 13:10:00,69.86,69.91,69.78,69.82,276700.0,38.4308,38.4583,38.3868,38.4088,276700.0
2009-06-25 13:15:00,69.82,70.0,69.82,69.99,430400.0,38.4088,38.5078,38.4088,38.5023,430400.0
2009-06-25 13:20:00,69.99,70.03,69.87,69.88,413000.0,38.5023,38.5243,38.4363,38.4418,413000.0
2009-06-25 13:25:00,69.89,69.91,69.83,69.86,263800.0,38.4473,38.4583,38.4143,38.4308,263800.0
2009-06-25 13:30:00,69.85,69.94,69.82,69.82,151200.0,38.4253,38.4748,38.4088,38.4088,151200.0
2009-06-25 13:35:00,69.83,69.89,69.77,69.85,268400.0,38.4143,38.4473,38.3813,38.4253,268400.0
2009-06-25 13:40:00,69.85,69.88,69.74,69.74,160300.0,38.4253,38.4418,38.3647,38.3647,160300.0
2009-06-25 13:45:00,69.75,69.83,69.75,69.78,181100.0,38.3702,38.4143,38.3702,38.3868,181100.0
2009-06-25 13:50:00,69.79,69.86,69.76,69.79,232900.0,38.3923,38.4308,38.3757,38.3923,232900.0
2009-06-25 13:55:00,69.8,69.92,69.79,69.9,258700.0,38.3978,38.4638,38.3923,38.4528,258700.0
2009-06-25 14:00:00,69.9,69.95,69.64,69.67,378600.0,38.4528,38.4803,38.3097,38.3262,378600.0
2009-06-25 14:05:00,69.67,69.72,69.52,69.52,255300.0,38.3262,38.3537,38.2437,38.2437,255300.0
2009-06-25 14:10:00,69.53,69.68,69.52,69.55,156200.0,38.2492,38.3317,38.2437,38.2602,156200.0
2009-06-25 14:15:00,69.55,69.59,69.48,69.54,194500.0,38.2602,38.2822,38.2217,38.2547,194500.0
2009-06-25 14:20:00,69.53,69.59,69.5,69.57,161300.0,38.2492,38.2822,38.2327,38.2712,161300.0
2009-06-25 14:25:00,69.58,69.68,69.55,69.68,261700.0,38.2767,38.3317,38.2602,38.3317,261700.0
2009-06-25 14:30:00,69.68,69.74,69.57,69.63,235000.0,38.3317,38.3647,38.2712,38.3042,235000.0
2009-06-25 14:35:00,69.62,69.69,69.57,69.59,276600.0,38.2987,38.3372,38.2712,38.2822,276600.0
2009-06-25 14:40:00,69.58,69.7,69.55,69.67,288700.0,38.2767,38.3427,38.2602,38.3262,288700.0
2009-06-25 14:45:00,69.66,69.84,69.65,69.81,389200.0,38.3207,38.4198,38.3152,38.4033,389200.0
2009-06-25 14:50:00,69.8,69.81,69.68,69.73,244200.0,38.3978,38.4033,38.3317,38.3592,244200.0
2009-06-25 14:55:00,69.72,69.92,69.71,69.81,346500.0,38.3537,38.4638,38.3482,38.4033,346500.0
2009-06-25 15:00:00,69.8,69.81,69.7,69.74,289800.0,38.3978,38.4033,38.3427,38.3647,289800.0
2009-06-25 15:05:00,69.75,69.9,69.71,69.86,376800.0,38.3702,38.4528,38.3482,38.4308,376800.0
2009-06-25 15:10:00,69.86,69.98,69.81,69.82,537900.0,38.4308,38.4968,38.4033,38.4088,537900.0
2009-06-25 15:15:00,69.81,69.87,69.68,69.75,292400.0,38.4033,38.4363,38.3317,38.3702,292400.0
2009-06-25 15:20:00,69.75,69.81,69.7,69.74,382100.0,38.3702,38.4033,38.3427,38.3647,382100.0
2009-06-25 15:25:00,69.74,69.91,69.73,69.84,392400.0,38.3647,38.4583,38.3592,38.4198,392400.0
2009-06-25 15:30:00,69.84,69.85,69.57,69.58,376800.0,38.4198,38.4253,38.2712,38.2767,376800.0
2009-06-25 15:35:00,69.58,69.64,69.44,69.49,499100.0,38.2767,38.3097,38.1997,38.2272,499100.0
2009-06-25 15:40:00,69.5,69.58,69.41,69.48,430800.0,38.2327,38.2767,38.1832,38.2217,430800.0
2009-06-25 15:45:00,69.48,69.79,69.4,69.64,1043700.0,38.2217,38.3923,38.1777,38.3097,1043700.0
2009-06-25 15:50:00,69.64,69.68,69.53,69.63,460300.0,38.3097,38.3317,38.2492,38.3042,460300.0
2009-06-25 15:55:00,69.64,69.93,69.59,69.82,1162400.0,38.3097,38.4693,38.2822,38.4088,1162400.0
2009-06-26 09:30:00,69.55,69.79,69.33,69.45,468600.0,38.2602,38.3923,38.1392,38.2052,468600.0
2009-06-26 09:35:00,69.52,69.59,69.35,69.38,320700.0,38.2437,38.2822,38.1502,38.1667,320700.0
2009-06-26 09:40:00,69.38,69.61,69.35,69.61,335300.0,38.1667,38.2932,38.1502,38.2932,335300.0
2009-06-26 09:45:00,69.61,69.63,69.41,69.41,208800.0,38.2932,38.3042,38.1832,38.1832,208800.0
2009-06-26 09:50:00,69.43,69.48,69.26,69.44,311200.0,38.1942,38.2217,38.1007,38.1997,311200.0
2009-06-26 09:55:00,69.45,69.46,69.23,69.24,300300.0,38.2052,38.2107,38.0842,38.0897,300300.0
2009-06-26 10:00:00,69.23,69.35,69.17,69.25,189300.0,38.0842,38.1502,38.0512,38.0952,189300.0
2009-06-26 10:05:00,69.26,69.32,69.2,69.3,156300.0,38.1007,38.1337,38.0677,38.1227,156300.0
2009-06-26 10:10:00,69.3,69.34,69.19,69.24,137300.0,38.1227,38.1447,38.0622,38.0897,137300.0
2009-06-26 10:15:00,69.23,69.4,69.2,69.38,191600.0,38.0842,38.1777,38.0677,38.1667,191600.0
2009-06-26 10:20:00,69.38,69.47,69.34,69.44,270600.0,38.1667,38.2162,38.1447,38.1997,270600.0
2009-06-26 10:25:00,69.44,69.57,69.42,69.52,401900.0,38.1997,38.2712,38.1887,38.2437,401900.0
2009-06-26 10:30:00,69.52,69.66,69.52,69.58,216000.0,38.2437,38.3207,38.2437,38.2767,216000.0
2009-06-26 10:35:00,69.56,69.63,69.38,69.38,323400.0,38.2657,38.3042,38.1667,38.1667,323400.0
2009-06-26 10:40:00,69.39,69.4,69.18,69.25,347400.0,38.1722,38.1777,38.0567,38.0952,347400.0
2009-06-26 10:45:00,69.25,69.32,69.17,69.3,223700.0,38.0952,38.1337,38.0512,38.1227,223700.0
2009-06-26 10:50:00,69.3,69.46,69.3,69.33,152200.0,38.1227,38.2107,38.1227,38.1392,152200.0
2009-06-26 10:55:00,69.32,69.47,69.32,69.39,163200.0,38.1337,38.2162,38.1337,38.1722,163200.0
2009-06-26 11:00:00,69.39,69.42,69.18,69.23,235000.0,38.1722,38.1887,38.0567,38.0842,235000.0
2009-06-26 11:05:00,69.24,69.36,69.21,69.3,165600.0,38.0897,38.1557,38.0732,38.1227,165600.0
2009-06-26 11:10:00,69.3,69.34,69.25,69.29,168200.0,38.1227,38.1447,38.0952,38.1172,168200.0
2009-06-26 11:15:00,69.3,69.32,69.11,69.16,198200.0,38.1227,38.1337,38.0182,38.0457,198200.0
2009-06-26 11:20:00,69.15,69.18,69.01,69.06,220800.0,38.0402,38.0567,37.9632,37.9907,220800.0
2009-06-26 11:25:00,69.06,69.14,69.01,69.05,195000.0,37.9907,38.0347,37.9632,37.9852,195000.0
2009-06-26 11:30:00,69.05,69.1,68.95,68.96,158000.0,37.9852,38.0127,37.9302,37.9357,158000.0
2009-06-26 11:35:00,68.97,69.03,68.94,68.99,137600.0,37.9412,37.9742,37.9247,37.9522,137600.0
2009-06-26 11:40:00,68.98,69.03,68.87,68.92,269000.0,37.9467,37.9742,37.8862,37.9137,269000.0
2009-06-26 11:45:00,68.92,68.95,68.86,68.92,107200.0,37.9137,37.9302,37.8806,37.9137,107200.0
2009-06-26 11:50:00,68.92,69.09,68.92,69.03,136800.0,37.9137,38.0072,37.9137,37.9742,136800.0
2009-06-26 11:55:00,69.03,69.07,68.98,68.98,170300.0,37.9742,37.9962,37.9467,37.9467,170300.0
2009-06-26 12:00:00,68.98,69.12,68.97,69.09,169500.0,37.9467,38.0237,37.9412,38.0072,169500.0
2009-06-26 12:05:00,69.09,69.13,69.04,69.04,104700.0,38.0072,38.0292,37.9797,37.9797,104700.0
2009-06-26 12:10:00,69.05,69.06,69.0,69.04,91400.0,37.9852,37.9907,37.9577,37.9797,91400.0
2009-06-26 12:15:00,69.04,69.04,68.94,68.95,113700.0,37.9797,37.9797,37.9247,37.9302,113700.0
2009-06-26 12:20:00,68.94,68.95,68.9,68.94,86200.0,37.9247,37.9302,37.9027,37.9247,86200.0
2009-06-26 12:25:00,68.94,69.02,68.94,68.99,79700.0,37.9247,37.9687,37.9247,37.9522,79700.0
2009-06-26 12:30:00,68.99,69.06,68.93,69.05,79000.0,37.9522,37.9907,37.9192,37.9852,79000.0
2009-06-26 12:35:00,69.05,69.11,69.02,69.1,76400.0,37.9852,38.0182,37.9687,38.0127,76400.0
2009-06-26 12:40:00,69.1,69.18,69.09,69.18,83600.0,38.0127,38.0567,38.0072,38.0567,83600.0
2009-06-26 12:45:00,69.18,69.27,69.14,69.24,126600.0,38.0567,38.1062,38.0347,38.0897,126600.0
2009-06-26 12:50:00,69.23,69.27,69.18,69.19,140500.0,38.0842,38.1062,38.0567,38.0622,140500.0
2009-06-26 12:55:00,69.2,69.24,69.17,69.17,81400.0,38.0677,38.0897,38.0512,38.0512,81400.0
2009-06-26 13:00:00,69.17,69.19,69.07,69.07,87400.0,38.0512,38.0622,37.9962,37.9962,87400.0
2009-06-26 13:05:00,69.07,69.1,69.04,69.07,93300.0,37.9962,38.0127,37.9797,37.9962,93300.0
2009-06-26 13:10:00,69.07,69.08,69.01,69.07,102300.0,37.9962,38.0017,37.9632,37.9962,102300.0
2009-06-26 13:15:00,69.08,69.15,69.02,69.14,111900.0,38.0017,38.0402,37.9687,38.0347,111900.0
2009-06-26 13:20:00,69.14,69.15,69.06,69.13,91800.0,38.0347,38.0402,37.9907,38.0292,91800.0
2009-06-26 13:25:00,69.13,69.14,69.06,69.07,122900.0,38.0292,38.0347,37.9907,37.9962,122900.0
2009-06-26 13:30:00,69.06,69.06,68.91,68.98,182800.0,37.9907,37.9907,37.9082,37.9467,182800.0
2009-06-26 13:35:00,68.99,69.0,68.9,68.98,162800.0,37.9522,37.9577,37.9027,37.9467,162800.0
2009-06-26 13:40:00,68.98,69.01,68.92,69.0,224600.0,37.9467,37.9632,37.9137,37.9577,224600.0
2009-06-26 13:45:00,69.0,69.08,68.98,69.07,126800.0,37.9577,38.0017,37.9467,37.9962,126800.0
2009-06-26 13:50:00,69.08,69.14,69.05,69.11,64400.0,38.0017,38.0347,37.9852,38.0182,64400.0
2009-06-26 13:55:00,69.12,69.19,69.06,69.07,116300.0,38.0237,38.0622,37.9907,37.9962,116300.0
2009-06-26 14:00:00,69.07,69.1,68.94,69.03,221100.0,37.9962,38.0127,37.9247,37.9742,221100.0
2009-06-26 14:05:00,69.03,69.15,69.03,69.1,113900.0,37.9742,38.0402,37.9742,38.0127,113900.0
2009-06-26 14:10:00,69.11,69.21,69.11,69.21,79700.0,38.0182,38.0732,38.0182,38.0732,79700.0
2009-06-26 14:15:00,69.2,69.22,69.11,69.18,131800.0,38.0677,38.0787,38.0182,38.0567,131800.0
2009-06-26 14:20:00,69.17,69.17,69.13,69.13,55700.0,38.0512,38.0512,38.0292,38.0292,55700.0
2009-06-26 14:25:00,69.13,69.16,69.11,69.11,68800.0,38.0292,38.0457,38.0182,38.0182,68800.0
2009-06-26 14:30:00,69.11,69.12,69.06,69.11,111300.0,38.0182,38.0237,37.9907,38.0182,111300.0
2009-06-26 14:35:00,69.1,69.18,69.09,69.09,116100.0,38.0127,38.0567,38.0072,38.0072,116100.0
2009-06-26 14:40:00,69.08,69.12,69.05,69.11,121400.0,38.0017,38.0237,37.9852,38.0182,121400.0
2009-06-26 14:45:00,69.11,69.15,69.06,69.07,123900.0,38.0182,38.0402,37.9907,37.9962,123900.0
2009-06-26 14:50:00,69.07,69.17,69.07,69.15,129900.0,37.9962,38.0512,37.9962,38.0402,129900.0
2009-06-26 14:55:00,69.15,69.24,69.09,69.22,186400.0,38.0402,38.0897,38.0072,38.0787,186400.0
2009-06-26 15:00:00,69.22,69.38,69.22,69.33,359500.0,38.0787,38.1667,38.0787,38.1392,359500.0
2009-06-26 15:05:00,69.34,69.34,69.2,69.26,211600.0,38.1447,38.1447,38.0677,38.1007,211600.0
2009-06-26 15:10:00,69.26,69.37,69.26,69.3,386600.0,38.1007,38.1612,38.1007,38.1227,386600.0
2009-06-26 15:15:00,69.3,69.36,69.27,69.32,246200.0,38.1227,38.1557,38.1062,38.1337,246200.0
2009-06-26 15:20:00,69.32,69.32,69.26,69.29,259300.0,38.1337,38.1337,38.1007,38.1172,259300.0
2009-06-26 15:25:00,69.28,69.37,69.26,69.31,325100.0,38.1117,38.1612,38.1007,38.1282,325100.0
2009-06-26 15:30:00,69.31,69.37,69.28,69.28,338700.0,38.1282,38.1612,38.1117,38.1117,338700.0
2009-06-26 15:35:00,69.28,69.33,69.21,69.21,259000.0,38.1117,38.1392,38.0732,38.0732,259000.0
2009-06-26 15:40:00,69.21,69.36,69.13,69.34,593100.0,38.0732,38.1557,38.0292,38.1447,593100.0
2009-06-26 15:45:00,69.34,69.36,69.19,69.25,497800.0,38.1447,38.1557,38.0622,38.0952,497800.0
2009-06-26 15:50:00,69.25,69.3,69.01,69.03,588900.0,38.0952,38.1227,37.9632,37.9742,588900.0
2009-06-26 15:55:00,69.04,69.2,68.88,69.01,1091200.0,37.9797,38.0677,37.8917,37.9632,1091200.0
2009-06-29 09:30:00,69.45,69.57,69.13,69.53,430800.0,38.2052,38.2712,38.0292,38.2492,430800.0
2009-06-29 09:35:00,69.53,69.67,69.38,69.66,506100.0,38.2492,38.3262,38.1667,38.3207,506100.0
2009-06-29 09:40:00,69.65,69.88,69.63,69.81,354700.0,38.3152,38.4418,38.3042,38.4033,354700.0
2009-06-29 09:45:00,69.81,69.83,69.69,69.74,436000.0,38.4033,38.4143,38.3372,38.3647,436000.0
2009-06-29 09:50:00,69.74,69.75,69.66,69.72,295300.0,38.3647,38.3702,38.3207,38.3537,295300.0
2009-06-29 09:55:00,69.72,69.74,69.65,69.67,272700.0,38.3537,38.3647,38.3152,38.3262,272700.0
2009-06-29 10:00:00,69.67,69.8,69.65,69.73,198900.0,38.3262,38.3978,38.3152,38.3592,198900.0
2009-06-29 10:05:00,69.75,69.75,69.57,69.69,223100.0,38.3702,38.3702,38.2712,38.3372,223100.0
2009-06-29 10:10:00,69.69,69.9,69.65,69.9,294400.0,38.3372,38.4528,38.3152,38.4528,294400.0
2009-06-29 10:15:00,69.9,70.0,69.83,69.98,258400.0,38.4528,38.5078,38.4143,38.4968,258400.0
2009-06-29 10:20:00,69.98,70.09,69.93,70.07,311100.0,38.4968,38.5573,38.4693,38.5463,311100.0
2009-06-29 10:25:00,70.07,70.29,70.06,70.28,395400.0,38.5463,38.6673,38.5408,38.6618,395400.0
2009-06-29 10:30:00,70.28,70.45,70.24,70.41,489800.0,38.6618,38.7553,38.6398,38.7333,489800.0
2009-06-29 10:35:00,70.4,70.48,70.34,70.44,473400.0,38.7278,38.7718,38.6948,38.7498,473400.0
2009-06-29 10:40:00,70.45,70.58,70.43,70.54,446700.0,38.7553,38.8268,38.7443,38.8048,446700.0
2009-06-29 10:45:00,70.54,70.63,70.44,70.57,418400.0,38.8048,38.8543,38.7498,38.8213,418400.0
2009-06-29 10:50:00,70.57,70.71,70.48,70.53,493300.0,38.8213,38.8984,38.7718,38.7993,493300.0
2009-06-29 10:55:00,70.52,70.61,70.52,70.56,230200.0,38.7938,38.8433,38.7938,38.8158,230200.0
2009-06-29 11:00:00,70.55,70.67,70.53,70.63,229500.0,38.8103,38.8764,38.7993,38.8543,229500.0
2009-06-29 11:05:00,70.62,70.63,70.45,70.46,288300.0,38.8488,38.8543,38.7553,38.7608,288300.0
2009-06-29 11:10:00,70.46,70.58,70.45,70.57,195400.0,38.7608,38.8268,38.7553,38.8213,195400.0
2009-06-29 11:15:00,70.56,70.57,70.44,70.49,267900.0,38.8158,38.8213,38.7498,38.7773,267900.0
2009-06-29 11:20:00,70.48,70.66,70.48,70.63,211800.0,38.7718,38.8708,38.7718,38.8543,211800.0
2009-06-29 11:25:00,70.62,70.75,70.6,70.69,289800.0,38.8488,38.9204,38.8378,38.8874,289800.0
2009-06-29 11:30:00,70.69,70.76,70.65,70.69,193700.0,38.8874,38.9259,38.8653,38.8874,193700.0
2009-06-29 11:35:00,70.69,70.72,70.61,70.61,348000.0,38.8874,38.9039,38.8433,38.8433,348000.0
2009-06-29 11:40:00,70.61,70.66,70.57,70.63,207500.0,38.8433,38.8708,38.8213,38.8543,207500.0
2009-06-29 11:45:00,70.64,70.71,70.61,70.65,225400.0,38.8598,38.8984,38.8433,38.8653,225400.0
2009-06-29 11:50:00,70.65,70.73,70.62,70.72,145500.0,38.8653,38.9094,38.8488,38.9039,145500.0
2009-06-29 11:55:00,70.71,70.71,70.61,70.65,247900.0,38.8984,38.8984,38.8433,38.8653,247900.0
2009-06-29 12:00:00,70.64,70.66,70.59,70.65,217100.0,38.8598,38.8708,38.8323,38.8653,217100.0
2009-06-29 12:05:00,70.64,70.64,70.55,70.59,225400.0,38.8598,38.8598,38.8103,38.8323,225400.0
2009-06-29 12:10:00,70.59,70.66,70.55,70.63,164100.0,38.8323,38.8708,38.8103,38.8543,164100.0
2009-06-29 12:15:00,70.62,70.68,70.62,70.63,84400.0,38.8488,38.8819,38.8488,38.8543,84400.0
2009-06-29 12:20:00,70.63,70.63,70.5,70.51,432600.0,38.8543,38.8543,38.7828,38.7883,432600.0
2009-06-29 12:25:00,70.52,70.58,70.5,70.51,165500.0,38.7938,38.8268,38.7828,38.7883,165500.0
2009-06-29 12:30:00,70.51,70.53,70.46,70.49,260400.0,38.7883,38.7993,38.7608,38.7773,260400.0
2009-06-29 12:35:00,70.49,70.51,70.38,70.4,193500.0,38.7773,38.7883,38.7168,38.7278,193500.0
2009-06-29 12:40:00,70.41,70.43,70.36,70.4,109400.0,38.7333,38.7443,38.7058,38.7278,109400.0
2009-06-29 12:45:00,70.39,70.39,70.34,70.35,76300.0,38.7223,38.7223,38.6948,38.7003,76300.0
2009-06-29 12:50:00,70.34,70.35,70.3,70.33,237400.0,38.6948,38.7003,38.6728,38.6893,237400.0
2009-06-29 12:55:00,70.33,70.37,70.31,70.31,106500.0,38.6893,38.7113,38.6783,38.6783,106500.0
2009-06-29 13:00:00,70.32,70.4,70.3,70.35,101900.0,38.6838,38.7278,38.6728,38.7003,101900.0
2009-06-29 13:05:00,70.35,70.36,70.3,70.31,87500.0,38.7003,38.7058,38.6728,38.6783,87500.0
2009-06-29 13:10:00,70.3,70.45,70.3,70.39,151500.0,38.6728,38.7553,38.6728,38.7223,151500.0
2009-06-29 13:15:00,70.39,70.43,70.38,70.4,187800.0,38.7223,38.7443,38.7168,38.7278,187800.0
2009-06-29 13:20:00,70.39,70.44,70.35,70.42,130900.0,38.7223,38.7498,38.7003,38.7388,130900.0
2009-06-29 13:25:00,70.42,70.42,70.34,70.38,200400.0,38.7388,38.7388,38.6948,38.7168,200400.0
2009-06-29 13:30:00,70.37,70.48,70.35,70.47,83300.0,38.7113,38.7718,38.7003,38.7663,83300.0
2009-06-29 13:35:00,70.47,70.48,70.38,70.4,160000.0,38.7663,38.7718,38.7168,38.7278,160000.0
2009-06-29 13:40:00,70.39,70.41,70.34,70.36,127400.0,38.7223,38.7333,38.6948,38.7058,127400.0
2009-06-29 13:45:00,70.36,70.37,70.3,70.33,174900.0,38.7058,38.7113,38.6728,38.6893,174900.0
2009-06-29 13:50:00,70.34,70.36,70.31,70.35,132400.0,38.6948,38.7058,38.6783,38.7003,132400.0
2009-06-29 13:55:00,70.35,70.42,70.3,70.37,150500.0,38.7003,38.7388,38.6728,38.7113,150500.0
2009-06-29 14:00:00,70.37,70.38,70.15,70.16,336500.0,38.7113,38.7168,38.5903,38.5958,336500.0
2009-06-29 14:05:00,70.15,70.2,70.12,70.15,178400.0,38.5903,38.6178,38.5738,38.5903,178400.0
2009-06-29 14:10:00,70.13,70.18,70.1,70.11,170500.0,38.5793,38.6068,38.5628,38.5683,170500.0
2009-06-29 14:15:00,70.12,70.14,70.1,70.13,159600.0,38.5738,38.5848,38.5628,38.5793,159600.0
2009-06-29 14:20:00,70.13,70.13,70.04,70.07,197000.0,38.5793,38.5793,38.5298,38.5463,197000.0
2009-06-29 14:25:00,70.08,70.16,70.05,70.15,154200.0,38.5518,38.5958,38.5353,38.5903,154200.0
2009-06-29 14:30:00,70.15,70.2,70.14,70.19,172600.0,38.5903,38.6178,38.5848,38.6123,172600.0
2009-06-29 14:35:00,70.19,70.19,70.13,70.16,130600.0,38.6123,38.6123,38.5793,38.5958,130600.0
2009-06-29 14:40:00,70.16,70.2,70.12,70.19,162600.0,38.5958,38.6178,38.5738,38.6123,162600.0
2009-06-29 14:45:00,70.19,70.22,70.17,70.2,108300.0,38.6123,38.6288,38.6013,38.6178,108300.0
2009-06-29 14:50:00,70.21,70.21,70.16,70.19,147400.0,38.6233,38.6233,38.5958,38.6123,147400.0
2009-06-29 14:55:00,70.19,70.27,70.19,70.22,153600.0,38.6123,38.6563,38.6123,38.6288,153600.0
2009-06-29 15:00:00,70.22,70.22,70.18,70.21,117900.0,38.6288,38.6288,38.6068,38.6233,117900.0
2009-06-29 15:05:00,70.21,70.27,70.21,70.21,142000.0,38.6233,38.6563,38.6233,38.6233,142000.0
2009-06-29 15:10:00,70.22,70.24,70.2,70.22,116300.0,38.6288,38.6398,38.6178,38.6288,116300.0
2009-06-29 15:15:00,70.21,70.28,70.18,70.19,262700.0,38.6233,38.6618,38.6068,38.6123,262700.0
2009-06-29 15:20:00,70.19,70.2,70.13,70.17,304200.0,38.6123,38.6178,38.5793,38.6013,304200.0
2009-06-29 15:25:00,70.17,70.25,70.17,70.23,195900.0,38.6013,38.6453,38.6013,38.6343,195900.0
2009-06-29 15:30:00,70.23,70.26,70.2,70.26,293900.0,38.6343,38.6508,38.6178,38.6508,293900.0
2009-06-29 15:35:00,70.26,70.27,70.06,70.08,299900.0,38.6508,38.6563,38.5408,38.5518,299900.0
2009-06-29 15:40:00,70.09,70.28,70.09,70.27,458000.0,38.5573,38.6618,38.5573,38.6563,458000.0
2009-06-29 15:45:00,70.27,70.28,70.12,70.21,591600.0,38.6563,38.6618,38.5738,38.6233,591600.0
2009-06-29 15:50:00,70.22,70.48,70.16,70.48,972400.0,38.6288,38.7718,38.5958,38.7718,972400.0
2009-06-29 15:55:00,70.47,70.78,70.46,70.73,2126300.0,38.7663,38.9369,38.7608,38.9094,2126300.0
2009-06-30 09:30:00,70.6,70.97,70.43,70.8,583300.0,38.8378,39.0414,38.7443,38.9479,583300.0
2009-06-30 09:35:00,70.79,70.94,70.65,70.66,442400.0,38.9424,39.0249,38.8653,38.8708,442400.0
2009-06-30 09:40:00,70.66,70.75,70.55,70.58,305200.0,38.8708,38.9204,38.8103,38.8268,305200.0
2009-06-30 09:45:00,70.57,70.71,70.54,70.61,313500.0,38.8213,38.8984,38.8048,38.8433,313500.0
2009-06-30 09:50:00,70.62,70.68,70.5,70.65,400600.0,38.8488,38.8819,38.7828,38.8653,400600.0
2009-06-30 09:55:00,70.67,70.68,70.6,70.63,133900.0,38.8764,38.8819,38.8378,38.8543,133900.0
2009-06-30 10:00:00,70.63,70.64,70.33,70.56,961100.0,38.8543,38.8598,38.6893,38.8158,961100.0
2009-06-30 10:05:00,70.55,70.69,70.47,70.69,447200.0,38.8103,38.8874,38.7663,38.8874,447200.0
2009-06-30 10:10:00,70.69,70.7,70.56,70.57,313200.0,38.8874,38.8929,38.8158,38.8213,313200.0
2009-06-30 10:15:00,70.57,70.59,70.25,70.25,421900.0,38.8213,38.8323,38.6453,38.6453,421900.0
2009-06-30 10:20:00,70.24,70.29,69.99,70.2,400200.0,38.6398,38.6673,38.5023,38.6178,400200.0
2009-06-30 10:25:00,70.2,70.23,70.04,70.15,281600.0,38.6178,38.6343,38.5298,38.5903,281600.0
2009-06-30 10:30:00,70.15,70.16,69.8,69.89,506200.0,38.5903,38.5958,38.3978,38.4473,506200.0
2009-06-30 10:35:00,69.88,69.91,69.75,69.78,370900.0,38.4418,38.4583,38.3702,38.3868,370900.0
2009-06-30 10:40:00,69.79,69.86,69.62,69.66,421300.0,38.3923,38.4308,38.2987,38.3207,421300.0
2009-06-30 10:45:00,69.66,69.79,69.56,69.78,293900.0,38.3207,38.3923,38.2657,38.3868,293900.0
2009-06-30 10:50:00,69.77,69.79,69.61,69.63,248600.0,38.3813,38.3923,38.2932,38.3042,248600.0
2009-06-30 10:55:00,69.63,69.69,69.54,69.58,281700.0,38.3042,38.3372,38.2547,38.2767,281700.0
2009-06-30 11:00:00,69.58,69.68,69.51,69.55,201700.0,38.2767,38.3317,38.2382,38.2602,201700.0
2009-06-30 11:05:00,69.55,69.59,69.37,69.44,341600.0,38.2602,38.2822,38.1612,38.1997,341600.0
2009-06-30 11:10:00,69.45,69.54,69.39,69.48,354900.0,38.2052,38.2547,38.1722,38.2217,354900.0
2009-06-30 11:15:00,69.48,69.6,69.41,69.6,190200.0,38.2217,38.2877,38.1832,38.2877,190200.0
2009-06-30 11:20:00,69.59,69.59,69.51,69.56,162400.0,38.2822,38.2822,38.2382,38.2657,162400.0
2009-06-30 11:25:00,69.57,69.65,69.45,69.49,279700.0,38.2712,38.3152,38.2052,38.2272,279700.0
2009-06-30 11:30:00,69.48,69.51,69.37,69.5,350600.0,38.2217,38.2382,38.1612,38.2327,350600.0
2009-06-30 11:35:00,69.48,69.49,69.19,69.24,368400.0,38.2217,38.2272,38.0622,38.0897,368400.0
2009-06-30 11:40:00,69.24,69.5,69.22,69.24,234600.0,38.0897,38.2327,38.0787,38.0897,234600.0
2009-06-30 11:45:00,69.24,69.3,69.15,69.29,207800.0,38.0897,38.1227,38.0402,38.1172,207800.0
2009-06-30 11:50:00,69.29,69.3,69.2,69.2,169000.0,38.1172,38.1227,38.0677,38.0677,169000.0
2009-06-30 11:55:00,69.21,69.27,69.15,69.18,202600.0,38.0732,38.1062,38.0402,38.0567,202600.0
2009-06-30 12:00:00,69.19,69.24,69.12,69.17,239900.0,38.0622,38.0897,38.0237,38.0512,239900.0
2009-06-30 12:05:00,69.17,69.22,69.16,69.22,173000.0,38.0512,38.0787,38.0457,38.0787,173000.0
2009-06-30 12:10:00,69.22,69.3,69.2,69.2,283600.0,38.0787,38.1227,38.0677,38.0677,283600.0
2009-06-30 12:15:00,69.21,69.24,69.17,69.21,187400.0,38.0732,38.0897,38.0512,38.0732,187400.0
2009-06-30 12:20:00,69.2,69.21,69.11,69.11,155000.0,38.0677,38.0732,38.0182,38.0182,155000.0
2009-06-30 12:25:00,69.11,69.35,69.11,69.33,206500.0,38.0182,38.1502,38.0182,38.1392,206500.0
2009-06-30 12:30:00,69.33,69.41,69.29,69.36,238200.0,38.1392,38.1832,38.1172,38.1557,238200.0
2009-06-30 12:35:00,69.36,69.44,69.29,69.33,221100.0,38.1557,38.1997,38.1172,38.1392,221100.0
2009-06-30 12:40:00,69.34,69.46,69.32,69.43,118400.0,38.1447,38.2107,38.1337,38.1942,118400.0
2009-06-30 12:45:00,69.44,69.47,69.4,69.42,164600.0,38.1997,38.2162,38.1777,38.1887,164600.0
2009-06-30 12:50:00,69.43,69.52,69.41,69.51,123200.0,38.1942,38.2437,38.1832,38.2382,123200.0
2009-06-30 12:55:00,69.47,69.58,69.45,69.47,199500.0,38.2162,38.2767,38.2052,38.2162,199500.0
2009-06-30 13:00:00,69.48,69.5,69.39,69.42,202800.0,38.2217,38.2327,38.1722,38.1887,202800.0
2009-06-30 13:05:00,69.42,69.53,69.37,69.52,261300.0,38.1887,38.2492,38.1612,38.2437,261300.0
2009-06-30 13:10:00,69.52,69.56,69.51,69.55,90000.0,38.2437,38.2657,38.2382,38.2602,90000.0
2009-06-30 13:15:00,69.54,69.55,69.47,69.48,134800.0,38.2547,38.2602,38.2162,38.2217,134800.0
2009-06-30 13:20:00,69.48,69.59,69.47,69.58,128400.0,38.2217,38.2822,38.2162,38.2767,128400.0
2009-06-30 13:25:00,69.58,69.63,69.56,69.57,159300.0,38.2767,38.3042,38.2657,38.2712,159300.0
2009-06-30 13:30:00,69.57,69.65,69.57,69.64,82200.0,38.2712,38.3152,38.2712,38.3097,82200.0
2009-06-30 13:35:00,69.64,69.68,69.61,69.67,87300.0,38.3097,38.3317,38.2932,38.3262,87300.0
2009-06-30 13:40:00,69.68,69.76,69.67,69.73,126300.0,38.3317,38.3757,38.3262,38.3592,126300.0
2009-06-30 13:45:00,69.73,69.73,69.68,69.69,103600.0,38.3592,38.3592,38.3317,38.3372,103600.0
2009-06-30 13:50:00,69.69,69.71,69.53,69.56,231600.0,38.3372,38.3482,38.2492,38.2657,231600.0
2009-06-30 13:55:00,69.55,69.58,69.41,69.48,289100.0,38.2602,38.2767,38.1832,38.2217,289100.0
2009-06-30 14:00:00,69.49,69.5,69.4,69.46,138800.0,38.2272,38.2327,38.1777,38.2107,138800.0
2009-06-30 14:05:00,69.46,69.5,69.38,69.48,237800.0,38.2107,38.2327,38.1667,38.2217,237800.0
2009-06-30 14:10:00,69.49,69.57,69.49,69.5,133500.0,38.2272,38.2712,38.2272,38.2327,133500.0
2009-06-30 14:15:00,69.51,69.56,69.45,69.46,142300.0,38.2382,38.2657,38.2052,38.2107,142300.0
2009-06-30 14:20:00,69.46,69.59,69.41,69.58,175200.0,38.2107,38.2822,38.1832,38.2767,175200.0
2009-06-30 14:25:00,69.58,69.62,69.55,69.6,159800.0,38.2767,38.2987,38.2602,38.2877,159800.0
2009-06-30 14:30:00,69.6,69.63,69.47,69.59,184100.0,38.2877,38.3042,38.2162,38.2822,184100.0
2009-06-30 14:35:00,69.59,69.68,69.58,69.67,248200.0,38.2822,38.3317,38.2767,38.3262,248200.0
2009-06-30 14:40:00,69.66,69.69,69.64,69.68,161500.0,38.3207,38.3372,38.3097,38.3317,161500.0
2009-06-30 14:45:00,69.68,69.71,69.6,69.61,195500.0,38.3317,38.3482,38.2877,38.2932,195500.0
2009-06-30 14:50:00,69.61,69.72,69.61,69.71,98900.0,38.2932,38.3537,38.2932,38.3482,98900.0
2009-06-30 14:55:00,69.7,69.71,69.6,69.62,116900.0,38.3427,38.3482,38.2877,38.2987,116900.0
2009-06-30 15:00:00,69.62,69.66,69.44,69.45,218200.0,38.2987,38.3207,38.1997,38.2052,218200.0
2009-06-30 15:05:00,69.44,69.54,69.43,69.48,160200.0,38.1997,38.2547,38.1942,38.2217,160200.0
2009-06-30 15:10:00,69.48,69.58,69.46,69.48,250200.0,38.2217,38.2767,38.2107,38.2217,250200.0
2009-06-30 15:15:00,69.48,69.52,69.33,69.35,283800.0,38.2217,38.2437,38.1392,38.1502,283800.0
2009-06-30 15:20:00,69.35,69.6,69.31,69.55,369900.0,38.1502,38.2877,38.1282,38.2602,369900.0
2009-06-30 15:25:00,69.55,69.62,69.52,69.56,280200.0,38.2602,38.2987,38.2437,38.2657,280200.0
2009-06-30 15:30:00,69.56,69.8,69.55,69.76,346000.0,38.2657,38.3978,38.2602,38.3757,346000.0
2009-06-30 15:35:00,69.75,69.85,69.7,69.84,455300.0,38.3702,38.4253,38.3427,38.4198,455300.0
2009-06-30 15:40:00,69.84,69.93,69.76,69.92,774700.0,38.4198,38.4693,38.3757,38.4638,774700.0
2009-06-30 15:45:00,69.92,70.07,69.87,70.01,1032800.0,38.4638,38.5463,38.4363,38.5133,1032800.0
2009-06-30 15:50:00,70.0,70.04,69.78,69.85,482700.0,38.5078,38.5298,38.3868,38.4253,482700.0
2009-06-30 15:55:00,69.85,69.98,69.76,69.98,1360500.0,38.4253,38.4968,38.3757,38.4968,1360500.0
2009-07-01 09:30:00,70.7,70.95,70.67,70.7,516100.0,38.8929,39.0304,38.8764,38.8929,516100.0
2009-07-01 09:35:00,70.7,70.89,70.68,70.85,276100.0,38.8929,38.9974,38.8819,38.9754,276100.0
2009-07-01 09:40:00,70.83,70.9,70.66,70.75,354100.0,38.9644,39.0029,38.8708,38.9204,354100.0
2009-07-01 09:45:00,70.75,70.91,70.73,70.91,254000.0,38.9204,39.0084,38.9094,39.0084,254000.0
2009-07-01 09:50:00,70.9,70.93,70.8,70.83,238700.0,39.0029,39.0194,38.9479,38.9644,238700.0
2009-07-01 09:55:00,70.83,70.97,70.83,70.93,163800.0,38.9644,39.0414,38.9644,39.0194,163800.0
2009-07-01 10:00:00,70.94,70.96,70.56,70.69,506000.0,39.0249,39.0359,38.8158,38.8874,506000.0
2009-07-01 10:05:00,70.7,70.83,70.64,70.8,256200.0,38.8929,38.9644,38.8598,38.9479,256200.0
2009-07-01 10:10:00,70.8,70.91,70.75,70.9,208400.0,38.9479,39.0084,38.9204,39.0029,208400.0
2009-07-01 10:15:00,70.89,71.18,70.88,71.14,475100.0,38.9974,39.1569,38.9919,39.1349,475100.0
2009-07-01 10:20:00,71.14,71.21,71.01,71.06,502100.0,39.1349,39.1734,39.0634,39.0909,502100.0
2009-07-01 10:25:00,71.06,71.38,71.03,71.37,687400.0,39.0909,39.2669,39.0744,39.2614,687400.0
2009-07-01 10:30:00,71.37,71.51,71.27,71.3,760700.0,39.2614,39.3384,39.2064,39.2229,760700.0
2009-07-01 10:35:00,71.31,71.35,71.19,71.22,562000.0,39.2284,39.2504,39.1624,39.1789,562000.0
2009-07-01 10:40:00,71.22,71.29,71.14,71.25,273700.0,39.1789,39.2174,39.1349,39.1954,273700.0
2009-07-01 10:45:00,71.26,71.26,71.06,71.1,241000.0,39.2009,39.2009,39.0909,39.1129,241000.0
2009-07-01 10:50:00,71.1,71.21,70.99,71.0,284700.0,39.1129,39.1734,39.0524,39.0579,284700.0
2009-07-01 10:55:00,71.0,71.12,70.99,71.04,170400.0,39.0579,39.1239,39.0524,39.0799,170400.0
2009-07-01 11:00:00,71.05,71.12,71.01,71.03,165500.0,39.0854,39.1239,39.0634,39.0744,165500.0
2009-07-01 11:05:00,71.04,71.09,70.95,71.0,186300.0,39.0799,39.1074,39.0304,39.0579,186300.0
2009-07-01 11:10:00,71.0,71.01,70.93,70.98,179900.0,39.0579,39.0634,39.0194,39.0469,179900.0
2009-07-01 11:15:00,70.97,71.03,70.91,70.92,141400.0,39.0414,39.0744,39.0084,39.0139,141400.0
2009-07-01 11:20:00,70.92,70.95,70.84,70.93,203400.0,39.0139,39.0304,38.9699,39.0194,203400.0
2009-07-01 11:25:00,70.92,71.03,70.84,70.84,196100.0,39.0139,39.0744,38.9699,38.9699,196100.0
2009-07-01 11:30:00,70.84,70.94,70.82,70.84,203400.0,38.9699,39.0249,38.9589,38.9699,203400.0
2009-07-01 11:35:00,70.85,70.94,70.82,70.82,171700.0,38.9754,39.0249,38.9589,38.9589,171700.0
2009-07-01 11:40:00,70.82,70.82,70.63,70.63,235900.0,38.9589,38.9589,38.8543,38.8543,235900.0
2009-07-01 11:45:00,70.62,70.7,70.54,70.68,336900.0,38.8488,38.8929,38.8048,38.8819,336900.0
2009-07-01 11:50:00,70.67,70.71,70.61,70.63,256200.0,38.8764,38.8984,38.8433,38.8543,256200.0
2009-07-01 11:55:00,70.62,70.67,70.57,70.65,228100.0,38.8488,38.8764,38.8213,38.8653,228100.0
2009-07-01 12:00:00,70.65,70.81,70.58,70.81,216200.0,38.8653,38.9534,38.8268,38.9534,216200.0
2009-07-01 12:05:00,70.8,70.82,70.74,70.78,105500.0,38.9479,38.9589,38.9149,38.9369,105500.0
2009-07-01 12:10:00,70.75,70.77,70.56,70.58,144900.0,38.9204,38.9314,38.8158,38.8268,144900.0
2009-07-01 12:15:00,70.58,70.65,70.51,70.61,175500.0,38.8268,38.8653,38.7883,38.8433,175500.0
2009-07-01 12:20:00,70.61,70.66,70.54,70.64,193900.0,38.8433,38.8708,38.8048,38.8598,193900.0
2009-07-01 12:25:00,70.64,70.71,70.62,70.66,87200.0,38.8598,38.8984,38.8488,38.8708,87200.0
2009-07-01 12:30:00,70.66,70.69,70.6,70.69,77200.0,38.8708,38.8874,38.8378,38.8874,77200.0
2009-07-01 12:35:00,70.68,70.74,70.63,70.66,108600.0,38.8819,38.9149,38.8543,38.8708,108600.0
2009-07-01 12:40:00,70.65,70.66,70.59,70.65,116100.0,38.8653,38.8708,38.8323,38.8653,116100.0
2009-07-01 12:45:00,70.65,70.72,70.62,70.68,119600.0,38.8653,38.9039,38.8488,38.8819,119600.0
2009-07-01 12:50:00,70.68,70.73,70.68,70.72,133200.0,38.8819,38.9094,38.8819,38.9039,133200.0
2009-07-01 12:55:00,70.72,70.75,70.66,70.66,220600.0,38.9039,38.9204,38.8708,38.8708,220600.0
2009-07-01 13:00:00,70.66,70.81,70.66,70.8,149600.0,38.8708,38.9534,38.8708,38.9479,149600.0
2009-07-01 13:05:00,70.79,70.82,70.76,70.79,270100.0,38.9424,38.9589,38.9259,38.9424,270100.0
2009-07-01 13:10:00,70.8,70.86,70.79,70.84,126300.0,38.9479,38.9809,38.9424,38.9699,126300.0
2009-07-01 13:15:00,70.84,70.85,70.8,70.81,80200.0,38.9699,38.9754,38.9479,38.9534,80200.0
2009-07-01 13:20:00,70.81,70.95,70.8,70.92,219800.0,38.9534,39.0304,38.9479,39.0139,219800.0
2009-07-01 13:25:00,70.92,70.99,70.82,70.95,250600.0,39.0139,39.0524,38.9589,39.0304,250600.0
2009-07-01 13:30:00,70.94,70.95,70.74,70.74,189200.0,39.0249,39.0304,38.9149,38.9149,189200.0
2009-07-01 13:35:00,70.74,70.81,70.72,70.79,155800.0,38.9149,38.9534,38.9039,38.9424,155800.0
2009-07-01 13:40:00,70.8,70.8,70.68,70.73,147100.0,38.9479,38.9479,38.8819,38.9094,147100.0
2009-07-01 13:45:00,70.73,70.74,70.58,70.58,162500.0,38.9094,38.9149,38.8268,38.8268,162500.0
2009-07-01 13:50:00,70.59,70.63,70.55,70.61,138200.0,38.8323,38.8543,38.8103,38.8433,138200.0
2009-07-01 13:55:00,70.61,70.74,70.6,70.74,158500.0,38.8433,38.9149,38.8378,38.9149,158500.0
2009-07-01 14:00:00,70.75,70.76,70.55,70.59,292100.0,38.9204,38.9259,38.8103,38.8323,292100.0
2009-07-01 14:05:00,70.58,70.63,70.56,70.56,172800.0,38.8268,38.8543,38.8158,38.8158,172800.0
2009-07-01 14:10:00,70.56,70.56,70.49,70.53,201200.0,38.8158,38.8158,38.7773,38.7993,201200.0
2009-07-01 14:15:00,70.53,70.54,70.46,70.54,118300.0,38.7993,38.8048,38.7608,38.8048,118300.0
2009-07-01 14:20:00,70.54,70.63,70.51,70.57,214100.0,38.8048,38.8543,38.7883,38.8213,214100.0
2009-07-01 14:25:00,70.58,70.76,70.57,70.74,244700.0,38.8268,38.9259,38.8213,38.9149,244700.0
2009-07-01 14:30:00,70.74,70.75,70.63,70.74,223700.0,38.9149,38.9204,38.8543,38.9149,223700.0
2009-07-01 14:35:00,70.72,70.75,70.63,70.72,162400.0,38.9039,38.9204,38.8543,38.9039,162400.0
2009-07-01 14:40:00,70.73,70.77,70.69,70.77,167900.0,38.9094,38.9314,38.8874,38.9314,167900.0
2009-07-01 14:45:00,70.77,70.82,70.68,70.68,144800.0,38.9314,38.9589,38.8819,38.8819,144800.0
2009-07-01 14:50:00,70.69,70.74,70.6,70.62,242000.0,38.8874,38.9149,38.8378,38.8488,242000.0
2009-07-01 14:55:00,70.63,70.71,70.57,70.71,251200.0,38.8543,38.8984,38.8213,38.8984,251200.0
2009-07-01 15:00:00,70.68,70.76,70.65,70.76,171800.0,38.8819,38.9259,38.8653,38.9259,171800.0
2009-07-01 15:05:00,70.76,70.82,70.71,70.71,197000.0,38.9259,38.9589,38.8984,38.8984,197000.0
2009-07-01 15:10:00,70.71,70.75,70.58,70.62,316300.0,38.8984,38.9204,38.8268,38.8488,316300.0
2009-07-01 15:15:00,70.62,70.7,70.61,70.68,225600.0,38.8488,38.8929,38.8433,38.8819,225600.0
2009-07-01 15:20:00,70.68,70.78,70.65,70.76,292900.0,38.8819,38.9369,38.8653,38.9259,292900.0
2009-07-01 15:25:00,70.77,70.82,70.69,70.71,263400.0,38.9314,38.9589,38.8874,38.8984,263400.0
2009-07-01 15:30:00,70.71,70.76,70.66,70.73,227300.0,38.8984,38.9259,38.8708,38.9094,227300.0
2009-07-01 15:35:00,70.74,70.76,70.66,70.76,256800.0,38.9149,38.9259,38.8708,38.9259,256800.0
2009-07-01 15:40:00,70.76,70.82,70.52,70.63,540700.0,38.9259,38.9589,38.7938,38.8543,540700.0
2009-07-01 15:45:00,70.63,70.64,70.5,70.5,390400.0,38.8543,38.8598,38.7828,38.7828,390400.0
2009-07-01 15:50:00,70.5,70.58,70.43,70.54,427500.0,38.7828,38.8268,38.7443,38.8048,427500.0
2009-07-01 15:55:00,70.53,70.62,70.41,70.54,875200.0,38.7993,38.8488,38.7333,38.8048,875200.0
2009-07-02 09:30:00,69.57,69.72,69.17,69.35,604500.0,38.2712,38.3537,38.0512,38.1502,604500.0
2009-07-02 09:35:00,69.35,69.36,69.13,69.19,430700.0,38.1502,38.1557,38.0292,38.0622,430700.0
2009-07-02 09:40:00,69.19,69.5,69.1,69.38,435800.0,38.0622,38.2327,38.0127,38.1667,435800.0
2009-07-02 09:45:00,69.38,69.42,69.2,69.31,371800.0,38.1667,38.1887,38.0677,38.1282,371800.0
2009-07-02 09:50:00,69.31,69.35,69.03,69.06,439300.0,38.1282,38.1502,37.9742,37.9907,439300.0
2009-07-02 09:55:00,69.07,69.24,69.04,69.21,346700.0,37.9962,38.0897,37.9797,38.0732,346700.0
2009-07-02 10:00:00,69.21,69.4,69.21,69.32,296500.0,38.0732,38.1777,38.0732,38.1337,296500.0
2009-07-02 10:05:00,69.32,69.36,69.03,69.11,603800.0,38.1337,38.1557,37.9742,38.0182,603800.0
2009-07-02 10:10:00,69.11,69.23,69.08,69.19,341800.0,38.0182,38.0842,38.0017,38.0622,341800.0
2009-07-02 10:15:00,69.2,69.27,69.14,69.16,297800.0,38.0677,38.1062,38.0347,38.0457,297800.0
2009-07-02 10:20:00,69.17,69.2,69.0,69.09,433400.0,38.0512,38.0677,37.9577,38.0072,433400.0
2009-07-02 10:25:00,69.09,69.21,69.07,69.1,225500.0,38.0072,38.0732,37.9962,38.0127,225500.0
2009-07-02 10:30:00,69.11,69.17,69.03,69.16,371600.0,38.0182,38.0512,37.9742,38.0457,371600.0
2009-07-02 10:35:00,69.16,69.21,69.12,69.12,307600.0,38.0457,38.0732,38.0237,38.0237,307600.0
2009-07-02 10:40:00,69.12,69.23,69.1,69.22,224100.0,38.0237,38.0842,38.0127,38.0787,224100.0
2009-07-02 10:45:00,69.2,69.23,69.12,69.18,232000.0,38.0677,38.0842,38.0237,38.0567,232000.0
2009-07-02 10:50:00,69.18,69.25,69.14,69.21,206700.0,38.0567,38.0952,38.0347,38.0732,206700.0
2009-07-02 10:55:00,69.22,69.26,69.14,69.16,211200.0,38.0787,38.1007,38.0347,38.0457,211200.0
2009-07-02 11:00:00,69.15,69.15,69.05,69.11,264900.0,38.0402,38.0402,37.9852,38.0182,264900.0
2009-07-02 11:05:00,69.11,69.11,69.0,69.06,210100.0,38.0182,38.0182,37.9577,37.9907,210100.0
2009-07-02 11:10:00,69.06,69.09,69.01,69.07,121700.0,37.9907,38.0072,37.9632,37.9962,121700.0
2009-07-02 11:15:00,69.07,69.09,68.95,68.97,197900.0,37.9962,38.0072,37.9302,37.9412,197900.0
2009-07-02 11:20:00,68.97,69.01,68.89,68.9,158600.0,37.9412,37.9632,37.8972,37.9027,158600.0
2009-07-02 11:25:00,68.89,68.98,68.85,68.93,232600.0,37.8972,37.9467,37.8751,37.9192,232600.0
2009-07-02 11:30:00,68.92,68.99,68.89,68.97,184300.0,37.9137,37.9522,37.8972,37.9412,184300.0
2009-07-02 11:35:00,68.97,68.97,68.86,68.92,224500.0,37.9412,37.9412,37.8806,37.9137,224500.0
2009-07-02 11:40:00,68.93,68.94,68.8,68.84,205100.0,37.9192,37.9247,37.8476,37.8696,205100.0
2009-07-02 11:45:00,68.82,68.87,68.76,68.86,178800.0,37.8586,37.8862,37.8256,37.8806,178800.0
2009-07-02 11:50:00,68.86,68.91,68.8,68.85,144900.0,37.8806,37.9082,37.8476,37.8751,144900.0
2009-07-02 11:55:00,68.86,68.88,68.85,68.88,54000.0,37.8806,37.8917,37.8751,37.8917,54000.0
2009-07-02 12:00:00,68.88,68.92,68.82,68.85,134700.0,37.8917,37.9137,37.8586,37.8751,134700.0
2009-07-02 12:05:00,68.85,68.86,68.75,68.79,157500.0,37.8751,37.8806,37.8201,37.8421,157500.0
2009-07-02 12:10:00,68.78,68.84,68.75,68.81,141400.0,37.8366,37.8696,37.8201,37.8531,141400.0
2009-07-02 12:15:00,68.81,68.85,68.73,68.73,117300.0,37.8531,37.8751,37.8091,37.8091,117300.0
2009-07-02 12:20:00,68.73,68.78,68.7,68.72,108000.0,37.8091,37.8366,37.7926,37.8036,108000.0
2009-07-02 12:25:00,68.73,68.76,68.69,68.73,122200.0,37.8091,37.8256,37.7871,37.8091,122200.0
2009-07-02 12:30:00,68.73,68.78,68.7,68.75,197200.0,37.8091,37.8366,37.7926,37.8201,197200.0
2009-07-02 12:35:00,68.76,68.77,68.7,68.77,100600.0,37.8256,37.8311,37.7926,37.8311,100600.0
2009-07-02 12:40:00,68.77,68.79,68.69,68.71,95400.0,37.8311,37.8421,37.7871,37.7981,95400.0
2009-07-02 12:45:00,68.71,68.77,68.71,68.73,98500.0,37.7981,37.8311,37.7981,37.8091,98500.0
2009-07-02 12:50:00,68.73,68.79,68.7,68.76,293300.0,37.8091,37.8421,37.7926,37.8256,293300.0
2009-07-02 12:55:00,68.76,68.79,68.73,68.79,54900.0,37.8256,37.8421,37.8091,37.8421,54900.0
2009-07-02 13:00:00,68.78,68.84,68.78,68.81,79100.0,37.8366,37.8696,37.8366,37.8531,79100.0
2009-07-02 13:05:00,68.8,68.84,68.79,68.81,66000.0,37.8476,37.8696,37.8421,37.8531,66000.0
2009-07-02 13:10:00,68.81,68.88,68.75,68.85,120900.0,37.8531,37.8917,37.8201,37.8751,120900.0
2009-07-02 13:15:00,68.84,68.85,68.77,68.8,83900.0,37.8696,37.8751,37.8311,37.8476,83900.0
2009-07-02 13:20:00,68.8,68.81,68.71,68.74,176000.0,37.8476,37.8531,37.7981,37.8146,176000.0
2009-07-02 13:25:00,68.74,68.8,68.71,68.73,113000.0,37.8146,37.8476,37.7981,37.8091,113000.0
2009-07-02 13:30:00,68.74,68.74,68.63,68.68,145100.0,37.8146,37.8146,37.7541,37.7816,145100.0
2009-07-02 13:35:00,68.67,68.71,68.63,68.67,150800.0,37.7761,37.7981,37.7541,37.7761,150800.0
2009-07-02 13:40:00,68.68,68.74,68.66,68.7,194000.0,37.7816,37.8146,37.7706,37.7926,194000.0
2009-07-02 13:45:00,68.69,68.71,68.65,68.71,61900.0,37.7871,37.7981,37.7651,37.7981,61900.0
2009-07-02 13:50:00,68.71,68.75,68.65,68.74,215900.0,37.7981,37.8201,37.7651,37.8146,215900.0
2009-07-02 13:55:00,68.74,68.78,68.71,68.74,127100.0,37.8146,37.8366,37.7981,37.8146,127100.0
2009-07-02 14:00:00,68.74,68.84,68.74,68.81,80300.0,37.8146,37.8696,37.8146,37.8531,80300.0
2009-07-02 14:05:00,68.8,68.82,68.78,68.81,130600.0,37.8476,37.8586,37.8366,37.8531,130600.0
2009-07-02 14:10:00,68.82,68.84,68.75,68.77,163900.0,37.8586,37.8696,37.8201,37.8311,163900.0
2009-07-02 14:15:00,68.77,68.77,68.68,68.69,206700.0,37.8311,37.8311,37.7816,37.7871,206700.0
2009-07-02 14:20:00,68.7,68.79,68.68,68.79,111900.0,37.7926,37.8421,37.7816,37.8421,111900.0
2009-07-02 14:25:00,68.77,68.79,68.7,68.71,153500.0,37.8311,37.8421,37.7926,37.7981,153500.0
2009-07-02 14:30:00,68.71,68.77,68.64,68.76,147900.0,37.7981,37.8311,37.7596,37.8256,147900.0
2009-07-02 14:35:00,68.76,68.84,68.76,68.8,160000.0,37.8256,37.8696,37.8256,37.8476,160000.0
2009-07-02 14:40:00,68.8,68.8,68.72,68.73,126000.0,37.8476,37.8476,37.8036,37.8091,126000.0
2009-07-02 14:45:00,68.73,68.75,68.68,68.72,191900.0,37.8091,37.8201,37.7816,37.8036,191900.0
2009-07-02 14:50:00,68.71,68.77,68.71,68.75,67800.0,37.7981,37.8311,37.7981,37.8201,67800.0
2009-07-02 14:55:00,68.75,68.8,68.75,68.79,64100.0,37.8201,37.8476,37.8201,37.8421,64100.0
2009-07-02 15:00:00,68.79,68.89,68.79,68.84,131900.0,37.8421,37.8972,37.8421,37.8696,131900.0
2009-07-02 15:05:00,68.85,68.91,68.84,68.9,127600.0,37.8751,37.9082,37.8696,37.9027,127600.0
2009-07-02 15:10:00,68.9,68.93,68.84,68.93,172800.0,37.9027,37.9192,37.8696,37.9192,172800.0
2009-07-02 15:15:00,68.93,68.96,68.88,68.91,135600.0,37.9192,37.9357,37.8917,37.9082,135600.0
2009-07-02 15:20:00,68.91,68.92,68.68,68.73,501200.0,37.9082,37.9137,37.7816,37.8091,501200.0
2009-07-02 15:25:00,68.73,68.83,68.71,68.77,468000.0,37.8091,37.8641,37.7981,37.8311,468000.0
2009-07-02 15:30:00,68.78,68.82,68.7,68.78,465900.0,37.8366,37.8586,37.7926,37.8366,465900.0
2009-07-02 15:35:00,68.78,68.85,68.74,68.82,525700.0,37.8366,37.8751,37.8146,37.8586,525700.0
2009-07-02 15:40:00,68.82,68.82,68.73,68.77,324300.0,37.8586,37.8586,37.8091,37.8311,324300.0
2009-07-02 15:45:00,68.77,68.93,68.77,68.87,433700.0,37.8311,37.9192,37.8311,37.8862,433700.0
2009-07-02 15:50:00,68.87,68.93,68.73,68.92,673900.0,37.8862,37.9192,37.8091,37.9137,673900.0
2009-07-02 15:55:00,68.91,69.0,68.0,68.44,1845300.0,37.9082,37.9577,37.4076,37.6496,1845300.0
2009-07-06 09:30:00,67.67,67.67,66.36,66.53,1638400.0,37.226,37.226,36.5054,36.5989,1638400.0
2009-07-06 09:35:00,66.52,66.91,66.45,66.87,1114300.0,36.5934,36.8079,36.5549,36.7859,1114300.0
2009-07-06 09:40:00,66.88,66.91,66.64,66.77,755300.0,36.7914,36.8079,36.6594,36.7309,755300.0
2009-07-06 09:45:00,66.77,67.03,66.7,66.84,777600.0,36.7309,36.8739,36.6924,36.7694,777600.0
2009-07-06 09:50:00,66.84,67.04,66.75,67.01,590700.0,36.7694,36.8794,36.7199,36.8629,590700.0
2009-07-06 09:55:00,67.01,67.22,67.0,67.2,539300.0,36.8629,36.9785,36.8574,36.9675,539300.0
2009-07-06 10:00:00,67.2,67.44,67.19,67.37,806200.0,36.9675,37.0995,36.962,37.061,806200.0
2009-07-06 10:05:00,67.36,67.49,67.33,67.41,666100.0,37.0555,37.127,37.039,37.083,666100.0
2009-07-06 10:10:00,67.41,67.41,67.21,67.22,620800.0,37.083,37.083,36.973,36.9785,620800.0
2009-07-06 10:15:00,67.23,67.44,67.17,67.3,493400.0,36.984,37.0995,36.951,37.0225,493400.0
2009-07-06 10:20:00,67.3,67.36,67.06,67.16,567800.0,37.0225,37.0555,36.8904,36.9455,567800.0
2009-07-06 10:25:00,67.16,67.2,67.01,67.04,413700.0,36.9455,36.9675,36.8629,36.8794,413700.0
2009-07-06 10:30:00,67.02,67.11,66.9,67.06,354900.0,36.8684,36.918,36.8024,36.8904,354900.0
2009-07-06 10:35:00,67.05,67.12,67.01,67.02,248900.0,36.8849,36.9235,36.8629,36.8684,248900.0
2009-07-06 10:40:00,67.04,67.09,66.96,67.06,412900.0,36.8794,36.907,36.8354,36.8904,412900.0
2009-07-06 10:45:00,67.06,67.24,67.0,67.18,479000.0,36.8904,36.9895,36.8574,36.9565,479000.0
2009-07-06 10:50:00,67.18,67.19,67.07,67.15,180700.0,36.9565,36.962,36.896,36.94,180700.0
2009-07-06 10:55:00,67.14,67.29,67.1,67.27,348800.0,36.9345,37.017,36.9125,37.006,348800.0
2009-07-06 11:00:00,67.27,67.38,67.23,67.37,239900.0,37.006,37.0665,36.984,37.061,239900.0
2009-07-06 11:05:00,67.38,67.39,67.31,67.32,211100.0,37.0665,37.072,37.028,37.0335,211100.0
2009-07-06 11:10:00,67.31,67.43,67.28,67.39,227800.0,37.028,37.094,37.0115,37.072,227800.0
2009-07-06 11:15:00,67.4,67.48,67.35,67.47,127100.0,37.0775,37.1215,37.05,37.116,127100.0
2009-07-06 11:20:00,67.48,67.61,67.46,67.54,541600.0,37.1215,37.193,37.1105,37.1545,541600.0
2009-07-06 11:25:00,67.55,67.61,67.47,67.6,345800.0,37.16,37.193,37.116,37.1875,345800.0
2009-07-06 11:30:00,67.6,67.77,67.59,67.75,518600.0,37.1875,37.281,37.182,37.27,518600.0
2009-07-06 11:35:00,67.75,67.82,67.71,67.75,490800.0,37.27,37.3085,37.248,37.27,490800.0
2009-07-06 11:40:00,67.75,67.76,67.67,67.75,237500.0,37.27,37.2755,37.226,37.27,237500.0
2009-07-06 11:45:00,67.75,67.87,67.68,67.81,391100.0,37.27,37.336,37.2315,37.303,391100.0
2009-07-06 11:50:00,67.82,67.82,67.64,67.64,347400.0,37.3085,37.3085,37.2095,37.2095,347400.0
2009-07-06 11:55:00,67.64,67.66,67.52,67.61,283100.0,37.2095,37.2205,37.1435,37.193,283100.0
2009-07-06 12:00:00,67.61,67.7,67.6,67.68,192100.0,37.193,37.2425,37.1875,37.2315,192100.0
2009-07-06 12:05:00,67.68,67.72,67.63,67.67,116100.0,37.2315,37.2535,37.204,37.226,116100.0
2009-07-06 12:10:00,67.67,67.76,67.66,67.73,162500.0,37.226,37.2755,37.2205,37.259,162500.0
2009-07-06 12:15:00,67.73,67.82,67.73,67.81,100400.0,37.259,37.3085,37.259,37.303,100400.0
2009-07-06 12:20:00,67.81,67.81,67.7,67.74,220300.0,37.303,37.303,37.2425,37.2645,220300.0
2009-07-06 12:25:00,67.75,67.78,67.65,67.67,240800.0,37.27,37.2865,37.215,37.226,240800.0
2009-07-06 12:30:00,67.66,67.69,67.59,67.69,254900.0,37.2205,37.237,37.182,37.237,254900.0
2009-07-06 12:35:00,67.69,67.74,67.64,67.65,132400.0,37.237,37.2645,37.2095,37.215,132400.0
2009-07-06 12:40:00,67.65,67.67,67.58,67.62,220200.0,37.215,37.226,37.1765,37.1985,220200.0
2009-07-06 12:45:00,67.62,67.65,67.61,67.65,189400.0,37.1985,37.215,37.193,37.215,189400.0
2009-07-06 12:50:00,67.64,67.65,67.58,67.63,180700.0,37.2095,37.215,37.1765,37.204,180700.0
2009-07-06 12:55:00,67.63,67.73,67.63,67.69,67000.0,37.204,37.259,37.204,37.237,67000.0
2009-07-06 13:00:00,67.69,67.77,67.68,67.72,106500.0,37.237,37.281,37.2315,37.2535,106500.0
2009-07-06 13:05:00,67.72,67.73,67.66,67.71,124200.0,37.2535,37.259,37.2205,37.248,124200.0
2009-07-06 13:10:00,67.72,67.73,67.67,67.7,149800.0,37.2535,37.259,37.226,37.2425,149800.0
2009-07-06 13:15:00,67.69,67.79,67.65,67.74,236000.0,37.237,37.292,37.215,37.2645,236000.0
2009-07-06 13:20:00,67.75,67.79,67.7,67.74,151400.0,37.27,37.292,37.2425,37.2645,151400.0
2009-07-06 13:25:00,67.74,67.79,67.68,67.68,176400.0,37.2645,37.292,37.2315,37.2315,176400.0
2009-07-06 13:30:00,67.69,67.74,67.68,67.73,103400.0,37.237,37.2645,37.2315,37.259,103400.0
2009-07-06 13:35:00,67.73,67.74,67.66,67.72,212900.0,37.259,37.2645,37.2205,37.2535,212900.0
2009-07-06 13:40:00,67.72,67.74,67.63,67.64,126500.0,37.2535,37.2645,37.204,37.2095,126500.0
2009-07-06 13:45:00,67.64,67.67,67.58,67.62,155400.0,37.2095,37.226,37.1765,37.1985,155400.0
2009-07-06 13:50:00,67.62,67.72,67.62,67.71,97000.0,37.1985,37.2535,37.1985,37.248,97000.0
2009-07-06 13:55:00,67.71,67.75,67.68,67.7,160600.0,37.248,37.27,37.2315,37.2425,160600.0
2009-07-06 14:00:00,67.69,67.74,67.66,67.72,191200.0,37.237,37.2645,37.2205,37.2535,191200.0
2009-07-06 14:05:00,67.72,67.79,67.71,67.78,210100.0,37.2535,37.292,37.248,37.2865,210100.0
2009-07-06 14:10:00,67.78,67.84,67.75,67.84,140400.0,37.2865,37.3195,37.27,37.3195,140400.0
2009-07-06 14:15:00,67.84,67.91,67.79,67.81,312800.0,37.3195,37.358,37.292,37.303,312800.0
2009-07-06 14:20:00,67.81,67.82,67.72,67.75,158200.0,37.303,37.3085,37.2535,37.27,158200.0
2009-07-06 14:25:00,67.75,67.81,67.75,67.79,49900.0,37.27,37.303,37.27,37.292,49900.0
2009-07-06 14:30:00,67.79,67.87,67.75,67.86,172400.0,37.292,37.336,37.27,37.3305,172400.0
2009-07-06 14:35:00,67.86,67.87,67.8,67.83,120500.0,37.3305,37.336,37.2975,37.314,120500.0
2009-07-06 14:40:00,67.83,67.86,67.78,67.85,157200.0,37.314,37.3305,37.2865,37.325,157200.0
2009-07-06 14:45:00,67.85,67.9,67.81,67.86,165600.0,37.325,37.3525,37.303,37.3305,165600.0
2009-07-06 14:50:00,67.85,67.87,67.77,67.79,209900.0,37.325,37.336,37.281,37.292,209900.0
2009-07-06 14:55:00,67.78,67.84,67.75,67.83,182300.0,37.2865,37.3195,37.27,37.314,182300.0
2009-07-06 15:00:00,67.84,67.94,67.82,67.83,211900.0,37.3195,37.3745,37.3085,37.314,211900.0
2009-07-06 15:05:00,67.83,67.86,67.75,67.76,273400.0,37.314,37.3305,37.27,37.2755,273400.0
2009-07-06 15:10:00,67.77,67.77,67.64,67.66,256300.0,37.281,37.281,37.2095,37.2205,256300.0
2009-07-06 15:15:00,67.66,67.76,67.6,67.61,420000.0,37.2205,37.2755,37.1875,37.193,420000.0
2009-07-06 15:20:00,67.61,67.75,67.6,67.74,353100.0,37.193,37.27,37.1875,37.2645,353100.0
2009-07-06 15:25:00,67.74,67.78,67.71,67.74,180100.0,37.2645,37.2865,37.248,37.2645,180100.0
2009-07-06 15:30:00,67.74,67.77,67.58,67.61,615800.0,37.2645,37.281,37.1765,37.193,615800.0
2009-07-06 15:35:00,67.61,67.65,67.53,67.58,359000.0,37.193,37.215,37.149,37.1765,359000.0
2009-07-06 15:40:00,67.58,67.74,67.53,67.71,404300.0,37.1765,37.2645,37.149,37.248,404300.0
2009-07-06 15:45:00,67.71,67.99,67.7,67.92,1444600.0,37.248,37.4021,37.2425,37.3635,1444600.0
2009-07-06 15:50:00,67.9,68.0,67.84,67.92,391700.0,37.3525,37.4076,37.3195,37.3635,391700.0
2009-07-06 15:55:00,67.92,68.15,67.8,68.13,956000.0,37.3635,37.4901,37.2975,37.4791,956000.0
2009-07-07 09:30:00,67.69,67.81,67.41,67.41,603200.0,37.237,37.303,37.083,37.083,603200.0
2009-07-07 09:35:00,67.43,67.44,67.15,67.15,485300.0,37.094,37.0995,36.94,36.94,485300.0
2009-07-07 09:40:00,67.14,67.27,67.04,67.07,596700.0,36.9345,37.006,36.8794,36.896,596700.0
2009-07-07 09:45:00,67.07,67.15,66.96,67.0,379700.0,36.896,36.94,36.8354,36.8574,379700.0
2009-07-07 09:50:00,67.0,67.19,66.94,67.14,363800.0,36.8574,36.962,36.8244,36.9345,363800.0
2009-07-07 09:55:00,67.12,67.13,66.95,67.06,309400.0,36.9235,36.929,36.8299,36.8904,309400.0
2009-07-07 10:00:00,67.06,67.06,66.76,66.88,426100.0,36.8904,36.8904,36.7254,36.7914,426100.0
2009-07-07 10:05:00,66.88,66.95,66.81,66.91,335900.0,36.7914,36.8299,36.7529,36.8079,335900.0
2009-07-07 10:10:00,66.9,66.94,66.83,66.87,360800.0,36.8024,36.8244,36.7639,36.7859,360800.0
2009-07-07 10:15:00,66.88,67.03,66.78,67.0,354800.0,36.7914,36.8739,36.7364,36.8574,354800.0
2009-07-07 10:20:00,67.01,67.12,66.98,67.09,296400.0,36.8629,36.9235,36.8464,36.907,296400.0
2009-07-07 10:25:00,67.09,67.27,67.07,67.12,440100.0,36.907,37.006,36.896,36.9235,440100.0
2009-07-07 10:30:00,67.11,67.17,67.04,67.15,339400.0,36.918,36.951,36.8794,36.94,339400.0
2009-07-07 10:35:00,67.16,67.18,67.01,67.1,304000.0,36.9455,36.9565,36.8629,36.9125,304000.0
2009-07-07 10:40:00,67.1,67.17,67.07,67.17,205400.0,36.9125,36.951,36.896,36.951,205400.0
2009-07-07 10:45:00,67.18,67.18,67.09,67.11,136400.0,36.9565,36.9565,36.907,36.918,136400.0
2009-07-07 10:50:00,67.11,67.13,67.05,67.07,214600.0,36.918,36.929,36.8849,36.896,214600.0
2009-07-07 10:55:00,67.06,67.07,66.97,67.03,287700.0,36.8904,36.896,36.8409,36.8739,287700.0
2009-07-07 11:00:00,67.03,67.12,67.03,67.12,175500.0,36.8739,36.9235,36.8739,36.9235,175500.0
2009-07-07 11:05:00,67.12,67.17,67.1,67.15,346300.0,36.9235,36.951,36.9125,36.94,346300.0
2009-07-07 11:10:00,67.15,67.23,67.15,67.19,187400.0,36.94,36.984,36.94,36.962,187400.0
2009-07-07 11:15:00,67.2,67.24,67.16,67.16,237700.0,36.9675,36.9895,36.9455,36.9455,237700.0
2009-07-07 11:20:00,67.17,67.17,67.1,67.11,128600.0,36.951,36.951,36.9125,36.918,128600.0
2009-07-07 11:25:00,67.1,67.11,66.87,66.87,218000.0,36.9125,36.918,36.7859,36.7859,218000.0
2009-07-07 11:30:00,66.87,66.92,66.81,66.87,273100.0,36.7859,36.8134,36.7529,36.7859,273100.0
2009-07-07 11:35:00,66.87,66.92,66.82,66.85,295000.0,36.7859,36.8134,36.7584,36.7749,295000.0
2009-07-07 11:40:00,66.86,66.95,66.85,66.9,262100.0,36.7804,36.8299,36.7749,36.8024,262100.0
2009-07-07 11:45:00,66.89,66.97,66.88,66.93,130000.0,36.7969,36.8409,36.7914,36.8189,130000.0
2009-07-07 11:50:00,66.92,66.96,66.9,66.95,161400.0,36.8134,36.8354,36.8024,36.8299,161400.0
2009-07-07 11:55:00,66.94,67.0,66.91,66.98,143000.0,36.8244,36.8574,36.8079,36.8464,143000.0
2009-07-07 12:00:00,66.98,66.99,66.93,66.96,106900.0,36.8464,36.8519,36.8189,36.8354,106900.0
2009-07-07 12:05:00,66.96,67.01,66.95,66.98,124200.0,36.8354,36.8629,36.8299,36.8464,124200.0
2009-07-07 12:10:00,66.98,67.07,66.98,67.07,153200.0,36.8464,36.896,36.8464,36.896,153200.0
2009-07-07 12:15:00,67.07,67.12,67.03,67.11,183700.0,36.896,36.9235,36.8739,36.918,183700.0
2009-07-07 12:20:00,67.1,67.16,67.09,67.12,216000.0,36.9125,36.9455,36.907,36.9235,216000.0
2009-07-07 12:25:00,67.12,67.12,66.96,67.0,144600.0,36.9235,36.9235,36.8354,36.8574,144600.0
2009-07-07 12:30:00,67.0,67.02,66.98,67.01,85100.0,36.8574,36.8684,36.8464,36.8629,85100.0
2009-07-07 12:35:00,67.01,67.04,66.91,66.91,130800.0,36.8629,36.8794,36.8079,36.8079,130800.0
2009-07-07 12:40:00,66.91,66.94,66.88,66.9,184100.0,36.8079,36.8244,36.7914,36.8024,184100.0
2009-07-07 12:45:00,66.91,66.91,66.86,66.87,168200.0,36.8079,36.8079,36.7804,36.7859,168200.0
2009-07-07 12:50:00,66.88,66.91,66.87,66.89,129200.0,36.7914,36.8079,36.7859,36.7969,129200.0
2009-07-07 12:55:00,66.89,66.96,66.89,66.96,87600.0,36.7969,36.8354,36.7969,36.8354,87600.0
2009-07-07 13:00:00,66.97,66.99,66.89,66.89,142500.0,36.8409,36.8519,36.7969,36.7969,142500.0
2009-07-07 13:05:00,66.9,66.98,66.88,66.94,212800.0,36.8024,36.8464,36.7914,36.8244,212800.0
2009-07-07 13:10:00,66.93,67.06,66.92,67.02,328400.0,36.8189,36.8904,36.8134,36.8684,328400.0
2009-07-07 13:15:00,67.02,67.11,66.97,67.1,322000.0,36.8684,36.918,36.8409,36.9125,322000.0
2009-07-07 13:20:00,67.09,67.21,67.02,67.04,383100.0,36.907,36.973,36.8684,36.8794,383100.0
2009-07-07 13:25:00,67.04,67.08,66.97,67.01,185900.0,36.8794,36.9015,36.8409,36.8629,185900.0
2009-07-07 13:30:00,67.03,67.17,67.02,67.13,267800.0,36.8739,36.951,36.8684,36.929,267800.0
2009-07-07 13:35:00,67.1,67.13,67.01,67.12,259200.0,36.9125,36.929,36.8629,36.9235,259200.0
2009-07-07 13:40:00,67.12,67.15,67.08,67.11,173500.0,36.9235,36.94,36.9015,36.918,173500.0
2009-07-07 13:45:00,67.12,67.14,67.04,67.05,204700.0,36.9235,36.9345,36.8794,36.8849,204700.0
2009-07-07 13:50:00,67.06,67.06,66.89,66.89,175900.0,36.8904,36.8904,36.7969,36.7969,175900.0
2009-07-07 13:55:00,66.89,67.01,66.86,67.0,187600.0,36.7969,36.8629,36.7804,36.8574,187600.0
2009-07-07 14:00:00,67.01,67.03,66.95,66.96,178500.0,36.8629,36.8739,36.8299,36.8354,178500.0
2009-07-07 14:05:00,66.95,66.99,66.84,66.85,255400.0,36.8299,36.8519,36.7694,36.7749,255400.0
2009-07-07 14:10:00,66.85,66.91,66.84,66.85,258800.0,36.7749,36.8079,36.7694,36.7749,258800.0
2009-07-07 14:15:00,66.85,66.86,66.76,66.78,245500.0,36.7749,36.7804,36.7254,36.7364,245500.0
2009-07-07 14:20:00,66.79,66.92,66.75,66.92,227800.0,36.7419,36.8134,36.7199,36.8134,227800.0
2009-07-07 14:25:00,66.92,66.95,66.89,66.93,183400.0,36.8134,36.8299,36.7969,36.8189,183400.0
2009-07-07 14:30:00,66.93,66.93,66.81,66.84,158400.0,36.8189,36.8189,36.7529,36.7694,158400.0
2009-07-07 14:35:00,66.84,66.99,66.83,66.96,184000.0,36.7694,36.8519,36.7639,36.8354,184000.0
2009-07-07 14:40:00,66.96,66.96,66.88,66.89,122900.0,36.8354,36.8354,36.7914,36.7969,122900.0
2009-07-07 14:45:00,66.89,66.9,66.75,66.78,216800.0,36.7969,36.8024,36.7199,36.7364,216800.0
2009-07-07 14:50:00,66.78,66.79,66.59,66.65,564500.0,36.7364,36.7419,36.6319,36.6649,564500.0
2009-07-07 14:55:00,66.65,66.68,66.56,66.58,291500.0,36.6649,36.6814,36.6154,36.6264,291500.0
2009-07-07 15:00:00,66.58,66.59,66.45,66.45,524900.0,36.6264,36.6319,36.5549,36.5549,524900.0
2009-07-07 15:05:00,66.45,66.53,66.37,66.49,303500.0,36.5549,36.5989,36.5109,36.5769,303500.0
2009-07-07 15:10:00,66.49,66.59,66.46,66.58,267000.0,36.5769,36.6319,36.5604,36.6264,267000.0
2009-07-07 15:15:00,66.58,66.72,66.57,66.66,322100.0,36.6264,36.7034,36.6209,36.6704,322100.0
2009-07-07 15:20:00,66.65,66.66,66.54,66.6,384000.0,36.6649,36.6704,36.6044,36.6374,384000.0
2009-07-07 15:25:00,66.6,66.83,66.59,66.8,358800.0,36.6374,36.7639,36.6319,36.7474,358800.0
2009-07-07 15:30:00,66.79,66.82,66.73,66.76,265000.0,36.7419,36.7584,36.7089,36.7254,265000.0
2009-07-07 15:35:00,66.76,66.83,66.73,66.77,411800.0,36.7254,36.7639,36.7089,36.7309,411800.0
2009-07-07 15:40:00,66.77,66.84,66.62,66.7,567400.0,36.7309,36.7694,36.6484,36.6924,567400.0
2009-07-07 15:45:00,66.7,66.79,66.53,66.59,556100.0,36.6924,36.7419,36.5989,36.6319,556100.0
2009-07-07 15:50:00,66.59,66.69,66.48,66.58,830900.0,36.6319,36.6869,36.5714,36.6264,830900.0
2009-07-07 15:55:00,66.58,66.68,66.51,66.51,1096000.0,36.6264,36.6814,36.5879,36.5879,1096000.0
2009-07-08 09:30:00,66.54,66.67,66.36,66.55,511100.0,36.6044,36.6759,36.5054,36.6099,511100.0
2009-07-08 09:35:00,66.55,66.75,66.48,66.52,587700.0,36.6099,36.7199,36.5714,36.5934,587700.0
2009-07-08 09:40:00,66.52,66.84,66.47,66.8,508100.0,36.5934,36.7694,36.5659,36.7474,508100.0
2009-07-08 09:45:00,66.82,66.9,66.78,66.84,363100.0,36.7584,36.8024,36.7364,36.7694,363100.0
2009-07-08 09:50:00,66.84,66.95,66.81,66.9,442700.0,36.7694,36.8299,36.7529,36.8024,442700.0
2009-07-08 09:55:00,66.9,66.91,66.58,66.62,347800.0,36.8024,36.8079,36.6264,36.6484,347800.0
2009-07-08 10:00:00,66.61,67.04,66.61,67.02,352600.0,36.6429,36.8794,36.6429,36.8684,352600.0
2009-07-08 10:05:00,67.02,67.13,66.95,66.98,440800.0,36.8684,36.929,36.8299,36.8464,440800.0
2009-07-08 10:10:00,66.98,67.07,66.91,66.99,370500.0,36.8464,36.896,36.8079,36.8519,370500.0
2009-07-08 10:15:00,66.99,67.1,66.92,67.08,389100.0,36.8519,36.9125,36.8134,36.9015,389100.0
2009-07-08 10:20:00,67.07,67.11,66.94,67.01,375800.0,36.896,36.918,36.8244,36.8629,375800.0
2009-07-08 10:25:00,67.0,67.05,66.85,66.93,229900.0,36.8574,36.8849,36.7749,36.8189,229900.0
2009-07-08 10:30:00,66.93,66.94,66.57,66.61,553600.0,36.8189,36.8244,36.6209,36.6429,553600.0
2009-07-08 10:35:00,66.62,66.7,66.5,66.63,396300.0,36.6484,36.6924,36.5824,36.6539,396300.0
2009-07-08 10:40:00,66.64,66.7,66.55,66.69,247000.0,36.6594,36.6924,36.6099,36.6869,247000.0
2009-07-08 10:45:00,66.69,66.84,66.68,66.69,327100.0,36.6869,36.7694,36.6814,36.6869,327100.0
2009-07-08 10:50:00,66.71,66.78,66.61,66.62,306700.0,36.6979,36.7364,36.6429,36.6484,306700.0
2009-07-08 10:55:00,66.63,66.64,66.44,66.47,419700.0,36.6539,36.6594,36.5494,36.5659,419700.0
2009-07-08 11:00:00,66.47,66.48,66.33,66.4,362300.0,36.5659,36.5714,36.4889,36.5274,362300.0
2009-07-08 11:05:00,66.39,66.4,66.12,66.14,413800.0,36.5219,36.5274,36.3733,36.3843,413800.0
2009-07-08 11:10:00,66.15,66.25,66.14,66.24,196200.0,36.3898,36.4449,36.3843,36.4394,196200.0
2009-07-08 11:15:00,66.25,66.25,65.9,66.02,499000.0,36.4449,36.4449,36.2523,36.3183,499000.0
2009-07-08 11:20:00,66.02,66.04,65.71,65.76,575200.0,36.3183,36.3293,36.1478,36.1753,575200.0
2009-07-08 11:25:00,65.76,65.84,65.71,65.84,322400.0,36.1753,36.2193,36.1478,36.2193,322400.0
2009-07-08 11:30:00,65.84,65.91,65.8,65.91,309800.0,36.2193,36.2578,36.1973,36.2578,309800.0
2009-07-08 11:35:00,65.92,65.98,65.89,65.94,232600.0,36.2633,36.2963,36.2468,36.2743,232600.0
2009-07-08 11:40:00,65.94,66.11,65.93,66.07,205900.0,36.2743,36.3678,36.2688,36.3458,205900.0
2009-07-08 11:45:00,66.07,66.11,65.94,66.01,206500.0,36.3458,36.3678,36.2743,36.3128,206500.0
2009-07-08 11:50:00,66.02,66.02,65.78,65.85,173300.0,36.3183,36.3183,36.1863,36.2248,173300.0
2009-07-08 11:55:00,65.84,65.97,65.77,65.94,144400.0,36.2193,36.2908,36.1808,36.2743,144400.0
2009-07-08 12:00:00,65.94,65.99,65.87,65.97,121500.0,36.2743,36.3018,36.2358,36.2908,121500.0
2009-07-08 12:05:00,65.98,66.06,65.96,66.05,95300.0,36.2963,36.3403,36.2853,36.3348,95300.0
2009-07-08 12:10:00,66.04,66.05,65.91,65.98,123400.0,36.3293,36.3348,36.2578,36.2963,123400.0
2009-07-08 12:15:00,65.96,66.0,65.86,65.91,201200.0,36.2853,36.3073,36.2303,36.2578,201200.0
2009-07-08 12:20:00,65.9,65.93,65.8,65.89,764100.0,36.2523,36.2688,36.1973,36.2468,764100.0
2009-07-08 12:25:00,65.89,65.93,65.83,65.87,174400.0,36.2468,36.2688,36.2138,36.2358,174400.0
2009-07-08 12:30:00,65.87,65.88,65.77,65.8,325000.0,36.2358,36.2413,36.1808,36.1973,325000.0
2009-07-08 12:35:00,65.81,65.81,65.71,65.73,198500.0,36.2028,36.2028,36.1478,36.1588,198500.0
2009-07-08 12:40:00,65.73,65.78,65.68,65.7,252000.0,36.1588,36.1863,36.1313,36.1423,252000.0
2009-07-08 12:45:00,65.7,65.79,65.69,65.76,213200.0,36.1423,36.1918,36.1368,36.1753,213200.0
2009-07-08 12:50:00,65.76,65.82,65.73,65.74,124300.0,36.1753,36.2083,36.1588,36.1643,124300.0
2009-07-08 12:55:00,65.74,65.78,65.62,65.64,186000.0,36.1643,36.1863,36.0983,36.1093,186000.0
2009-07-08 13:00:00,65.63,65.83,65.61,65.74,363900.0,36.1038,36.2138,36.0928,36.1643,363900.0
2009-07-08 13:05:00,65.74,65.9,65.73,65.79,440800.0,36.1643,36.2523,36.1588,36.1918,440800.0
2009-07-08 13:10:00,65.8,65.85,65.69,65.74,298500.0,36.1973,36.2248,36.1368,36.1643,298500.0
2009-07-08 13:15:00,65.75,65.79,65.62,65.62,176900.0,36.1698,36.1918,36.0983,36.0983,176900.0
2009-07-08 13:20:00,65.62,65.72,65.61,65.71,198200.0,36.0983,36.1533,36.0928,36.1478,198200.0
2009-07-08 13:25:00,65.72,66.02,65.72,65.95,362900.0,36.1533,36.3183,36.1533,36.2798,362900.0
2009-07-08 13:30:00,65.95,66.02,65.9,65.92,297800.0,36.2798,36.3183,36.2523,36.2633,297800.0
2009-07-08 13:35:00,65.93,65.93,65.74,65.8,250600.0,36.2688,36.2688,36.1643,36.1973,250600.0
2009-07-08 13:40:00,65.8,65.96,65.76,65.94,188700.0,36.1973,36.2853,36.1753,36.2743,188700.0
2009-07-08 13:45:00,65.94,65.95,65.81,65.92,192800.0,36.2743,36.2798,36.2028,36.2633,192800.0
2009-07-08 13:50:00,65.91,65.95,65.78,65.95,119600.0,36.2578,36.2798,36.1863,36.2798,119600.0
2009-07-08 13:55:00,65.95,65.98,65.89,65.92,122300.0,36.2798,36.2963,36.2468,36.2633,122300.0
2009-07-08 14:00:00,65.92,65.98,65.86,65.94,239300.0,36.2633,36.2963,36.2303,36.2743,239300.0
2009-07-08 14:05:00,65.94,65.94,65.7,65.74,181600.0,36.2743,36.2743,36.1423,36.1643,181600.0
2009-07-08 14:10:00,65.74,65.78,65.65,65.66,274300.0,36.1643,36.1863,36.1148,36.1203,274300.0
2009-07-08 14:15:00,65.65,66.73,65.58,65.64,252400.0,36.1148,36.7089,36.0763,36.1093,252400.0
2009-07-08 14:20:00,65.65,65.79,65.65,65.67,312200.0,36.1148,36.1918,36.1148,36.1258,312200.0
2009-07-08 14:25:00,65.68,65.71,65.53,65.65,283600.0,36.1313,36.1478,36.0488,36.1148,283600.0
2009-07-08 14:30:00,65.65,65.69,65.5,65.51,358400.0,36.1148,36.1368,36.0323,36.0378,358400.0
2009-07-08 14:35:00,65.52,65.74,65.52,65.72,225500.0,36.0433,36.1643,36.0433,36.1533,225500.0
2009-07-08 14:40:00,65.72,65.76,65.66,65.68,138100.0,36.1533,36.1753,36.1203,36.1313,138100.0
2009-07-08 14:45:00,65.69,65.69,65.57,65.57,129200.0,36.1368,36.1368,36.0708,36.0708,129200.0
2009-07-08 14:50:00,65.57,65.9,65.55,65.87,309400.0,36.0708,36.2523,36.0598,36.2358,309400.0
2009-07-08 14:55:00,65.88,65.94,65.75,65.86,421200.0,36.2413,36.2743,36.1698,36.2303,421200.0
2009-07-08 15:00:00,65.87,65.95,65.76,65.87,287800.0,36.2358,36.2798,36.1753,36.2358,287800.0
2009-07-08 15:05:00,65.88,65.94,65.8,65.8,281900.0,36.2413,36.2743,36.1973,36.1973,281900.0
2009-07-08 15:10:00,65.81,65.85,65.72,65.85,329000.0,36.2028,36.2248,36.1533,36.2248,329000.0
2009-07-08 15:15:00,65.85,65.91,65.71,65.77,278400.0,36.2248,36.2578,36.1478,36.1808,278400.0
2009-07-08 15:20:00,65.77,65.92,65.72,65.76,368400.0,36.1808,36.2633,36.1533,36.1753,368400.0
2009-07-08 15:25:00,65.79,65.83,65.67,65.74,465100.0,36.1918,36.2138,36.1258,36.1643,465100.0
2009-07-08 15:30:00,65.74,65.83,65.71,65.82,185800.0,36.1643,36.2138,36.1478,36.2083,185800.0
2009-07-08 15:35:00,65.82,66.08,65.82,66.04,473800.0,36.2083,36.3513,36.2083,36.3293,473800.0
2009-07-08 15:40:00,66.06,66.19,66.0,66.19,684500.0,36.3403,36.4119,36.3073,36.4119,684500.0
2009-07-08 15:45:00,66.2,66.51,66.17,66.31,1313400.0,36.4174,36.5879,36.4009,36.4779,1313400.0
2009-07-08 15:50:00,66.3,66.4,66.16,66.27,686700.0,36.4724,36.5274,36.3953,36.4559,686700.0
2009-07-08 15:55:00,66.27,66.41,66.26,66.33,1180400.0,36.4559,36.5329,36.4504,36.4889,1180400.0
2009-07-09 09:30:00,66.8,66.97,66.07,66.6,786500.0,36.7474,36.8409,36.3458,36.6374,786500.0
2009-07-09 09:35:00,66.6,66.7,66.53,66.57,372800.0,36.6374,36.6924,36.5989,36.6209,372800.0
2009-07-09 09:40:00,66.55,66.57,66.26,66.37,550800.0,36.6099,36.6209,36.4504,36.5109,550800.0
2009-07-09 09:45:00,66.38,66.43,66.27,66.28,329800.0,36.5164,36.5439,36.4559,36.4614,329800.0
2009-07-09 09:50:00,66.28,66.43,66.21,66.39,277900.0,36.4614,36.5439,36.4229,36.5219,277900.0
2009-07-09 09:55:00,66.38,66.48,66.26,66.4,300200.0,36.5164,36.5714,36.4504,36.5274,300200.0
2009-07-09 10:00:00,66.4,66.63,66.34,66.6,401700.0,36.5274,36.6539,36.4944,36.6374,401700.0
2009-07-09 10:05:00,66.59,66.75,66.54,66.64,574800.0,36.6319,36.7199,36.6044,36.6594,574800.0
2009-07-09 10:10:00,66.65,66.68,66.57,66.65,330800.0,36.6649,36.6814,36.6209,36.6649,330800.0
2009-07-09 10:15:00,66.65,66.73,66.56,66.56,378100.0,36.6649,36.7089,36.6154,36.6154,378100.0
2009-07-09 10:20:00,66.55,66.58,66.41,66.45,156900.0,36.6099,36.6264,36.5329,36.5549,156900.0
2009-07-09 10:25:00,66.45,66.46,66.17,66.21,385900.0,36.5549,36.5604,36.4009,36.4229,385900.0
2009-07-09 10:30:00,66.22,66.36,66.16,66.31,327800.0,36.4284,36.5054,36.3953,36.4779,327800.0
2009-07-09 10:35:00,66.32,66.46,66.3,66.32,260500.0,36.4834,36.5604,36.4724,36.4834,260500.0
2009-07-09 10:40:00,66.32,66.59,66.32,66.54,165500.0,36.4834,36.6319,36.4834,36.6044,165500.0
2009-07-09 10:45:00,66.52,66.59,66.26,66.29,221400.0,36.5934,36.6319,36.4504,36.4669,221400.0
2009-07-09 10:50:00,66.29,66.47,66.28,66.47,226100.0,36.4669,36.5659,36.4614,36.5659,226100.0
2009-07-09 10:55:00,66.46,66.47,66.34,66.35,205100.0,36.5604,36.5659,36.4944,36.4999,205100.0
2009-07-09 11:00:00,66.34,66.35,66.1,66.25,368200.0,36.4944,36.4999,36.3623,36.4449,368200.0
2009-07-09 11:05:00,66.25,66.29,65.98,66.17,378700.0,36.4449,36.4669,36.2963,36.4009,378700.0
2009-07-09 11:10:00,66.17,66.19,66.04,66.04,195400.0,36.4009,36.4119,36.3293,36.3293,195400.0
2009-07-09 11:15:00,66.04,66.14,65.88,66.12,352100.0,36.3293,36.3843,36.2413,36.3733,352100.0
2009-07-09 11:20:00,66.1,66.33,66.09,66.29,266700.0,36.3623,36.4889,36.3568,36.4669,266700.0
2009-07-09 11:25:00,66.29,66.33,66.19,66.19,161200.0,36.4669,36.4889,36.4119,36.4119,161200.0
2009-07-09 11:30:00,66.19,66.32,66.07,66.31,267700.0,36.4119,36.4834,36.3458,36.4779,267700.0
2009-07-09 11:35:00,66.32,66.4,66.27,66.34,154400.0,36.4834,36.5274,36.4559,36.4944,154400.0
2009-07-09 11:40:00,66.35,66.48,66.35,66.42,257000.0,36.4999,36.5714,36.4999,36.5384,257000.0
2009-07-09 11:45:00,66.42,66.58,66.36,66.4,348100.0,36.5384,36.6264,36.5054,36.5274,348100.0
2009-07-09 11:50:00,66.4,66.46,66.31,66.32,103900.0,36.5274,36.5604,36.4779,36.4834,103900.0
2009-07-09 11:55:00,66.32,66.36,66.17,66.17,196100.0,36.4834,36.5054,36.4009,36.4009,196100.0
2009-07-09 12:00:00,66.17,66.29,66.1,66.25,130500.0,36.4009,36.4669,36.3623,36.4449,130500.0
2009-07-09 12:05:00,66.25,66.36,66.23,66.33,162300.0,36.4449,36.5054,36.4339,36.4889,162300.0
2009-07-09 12:10:00,66.33,66.34,66.22,66.23,92800.0,36.4889,36.4944,36.4284,36.4339,92800.0
2009-07-09 12:15:00,66.23,66.36,66.23,66.36,97000.0,36.4339,36.5054,36.4339,36.5054,97000.0
2009-07-09 12:20:00,66.36,66.51,66.34,66.44,235000.0,36.5054,36.5879,36.4944,36.5494,235000.0
2009-07-09 12:25:00,66.44,66.51,66.4,66.49,144300.0,36.5494,36.5879,36.5274,36.5769,144300.0
2009-07-09 12:30:00,66.49,66.53,66.42,66.43,165800.0,36.5769,36.5989,36.5384,36.5439,165800.0
2009-07-09 12:35:00,66.42,66.56,66.37,66.48,139200.0,36.5384,36.6154,36.5109,36.5714,139200.0
2009-07-09 12:40:00,66.49,66.51,66.37,66.38,121700.0,36.5769,36.5879,36.5109,36.5164,121700.0
2009-07-09 12:45:00,66.38,66.43,66.31,66.31,96900.0,36.5164,36.5439,36.4779,36.4779,96900.0
2009-07-09 12:50:00,66.32,66.34,66.23,66.32,164100.0,36.4834,36.4944,36.4339,36.4834,164100.0
2009-07-09 12:55:00,66.32,66.43,66.32,66.42,109300.0,36.4834,36.5439,36.4834,36.5384,109300.0
2009-07-09 13:00:00,66.42,66.45,66.17,66.19,175500.0,36.5384,36.5549,36.4009,36.4119,175500.0
2009-07-09 13:05:00,66.19,66.38,66.18,66.36,206400.0,36.4119,36.5164,36.4064,36.5054,206400.0
2009-07-09 13:10:00,66.36,66.55,66.34,66.43,408800.0,36.5054,36.6099,36.4944,36.5439,408800.0
2009-07-09 13:15:00,66.44,66.47,66.34,66.36,143400.0,36.5494,36.5659,36.4944,36.5054,143400.0
2009-07-09 13:20:00,66.36,66.44,66.26,66.26,178400.0,36.5054,36.5494,36.4504,36.4504,178400.0
2009-07-09 13:25:00,66.26,66.37,66.24,66.28,241700.0,36.4504,36.5109,36.4394,36.4614,241700.0
2009-07-09 13:30:00,66.28,66.38,66.13,66.14,237100.0,36.4614,36.5164,36.3788,36.3843,237100.0
2009-07-09 13:35:00,66.15,66.2,66.06,66.12,127000.0,36.3898,36.4174,36.3403,36.3733,127000.0
2009-07-09 13:40:00,66.12,66.17,66.02,66.14,270200.0,36.3733,36.4009,36.3183,36.3843,270200.0
2009-07-09 13:45:00,66.14,66.19,66.08,66.11,86000.0,36.3843,36.4119,36.3513,36.3678,86000.0
2009-07-09 13:50:00,66.11,66.17,66.07,66.09,99000.0,36.3678,36.4009,36.3458,36.3568,99000.0
2009-07-09 13:55:00,66.08,66.13,66.05,66.13,108100.0,36.3513,36.3788,36.3348,36.3788,108100.0
2009-07-09 14:00:00,66.13,66.23,66.09,66.19,229900.0,36.3788,36.4339,36.3568,36.4119,229900.0
2009-07-09 14:05:00,66.2,66.29,66.2,66.21,98900.0,36.4174,36.4669,36.4174,36.4229,98900.0
2009-07-09 14:10:00,66.22,66.35,66.21,66.29,211300.0,36.4284,36.4999,36.4229,36.4669,211300.0
2009-07-09 14:15:00,66.29,66.39,66.28,66.35,201100.0,36.4669,36.5219,36.4614,36.4999,201100.0
2009-07-09 14:20:00,66.35,66.36,66.3,66.35,146600.0,36.4999,36.5054,36.4724,36.4999,146600.0
2009-07-09 14:25:00,66.36,66.39,66.29,66.29,224000.0,36.5054,36.5219,36.4669,36.4669,224000.0
2009-07-09 14:30:00,66.29,66.38,66.26,66.27,164900.0,36.4669,36.5164,36.4504,36.4559,164900.0
2009-07-09 14:35:00,66.27,66.28,66.22,66.22,113000.0,36.4559,36.4614,36.4284,36.4284,113000.0
2009-07-09 14:40:00,66.23,66.24,66.17,66.18,192700.0,36.4339,36.4394,36.4009,36.4064,192700.0
2009-07-09 14:45:00,66.17,66.27,66.16,66.25,126000.0,36.4009,36.4559,36.3953,36.4449,126000.0
2009-07-09 14:50:00,66.26,66.35,66.25,66.34,155700.0,36.4504,36.4999,36.4449,36.4944,155700.0
2009-07-09 14:55:00,66.34,66.34,66.08,66.09,277200.0,36.4944,36.4944,36.3513,36.3568,277200.0
2009-07-09 15:00:00,66.09,66.09,65.96,66.05,433600.0,36.3568,36.3568,36.2853,36.3348,433600.0
2009-07-09 15:05:00,66.06,66.1,65.96,66.0,315500.0,36.3403,36.3623,36.2853,36.3073,315500.0
2009-07-09 15:10:00,65.99,66.05,65.95,65.99,198800.0,36.3018,36.3348,36.2798,36.3018,198800.0
2009-07-09 15:15:00,65.98,66.03,65.91,66.01,306500.0,36.2963,36.3238,36.2578,36.3128,306500.0
2009-07-09 15:20:00,66.01,66.02,65.88,65.9,263700.0,36.3128,36.3183,36.2413,36.2523,263700.0
2009-07-09 15:25:00,65.9,65.9,65.79,65.84,360400.0,36.2523,36.2523,36.1918,36.2193,360400.0
2009-07-09 15:30:00,65.85,65.89,65.71,65.78,312400.0,36.2248,36.2468,36.1478,36.1863,312400.0
2009-07-09 15:35:00,65.79,65.9,65.76,65.84,311200.0,36.1918,36.2523,36.1753,36.2193,311200.0
2009-07-09 15:40:00,65.84,65.99,65.84,65.9,282400.0,36.2193,36.3018,36.2193,36.2523,282400.0
2009-07-09 15:45:00,65.9,65.99,65.85,65.95,463600.0,36.2523,36.3018,36.2248,36.2798,463600.0
2009-07-09 15:50:00,65.94,65.96,65.84,65.87,596700.0,36.2743,36.2853,36.2193,36.2358,596700.0
2009-07-09 15:55:00,65.88,65.95,65.78,65.89,1030900.0,36.2413,36.2798,36.1863,36.2468,1030900.0
2009-07-10 09:30:00,65.1,65.17,65.01,65.1,712700.0,35.8122,35.8507,35.7627,35.8122,712700.0
2009-07-10 09:35:00,65.11,65.24,65.02,65.17,557700.0,35.8177,35.8892,35.7682,35.8507,557700.0
2009-07-10 09:40:00,65.17,65.23,65.07,65.2,468000.0,35.8507,35.8837,35.7957,35.8672,468000.0
2009-07-10 09:45:00,65.2,65.36,65.12,65.34,448100.0,35.8672,35.9553,35.8232,35.9443,448100.0
2009-07-10 09:50:00,65.33,65.4,65.12,65.12,601300.0,35.9388,35.9773,35.8232,35.8232,601300.0
2009-07-10 09:55:00,65.12,65.26,65.01,65.1,1008800.0,35.8232,35.9002,35.7627,35.8122,1008800.0
2009-07-10 10:00:00,65.09,65.35,64.88,65.05,771600.0,35.8067,35.9498,35.6912,35.7847,771600.0
2009-07-10 10:05:00,65.05,65.3,64.95,65.1,360300.0,35.7847,35.9223,35.7297,35.8122,360300.0
2009-07-10 10:10:00,65.09,65.33,65.03,65.32,461800.0,35.8067,35.9388,35.7737,35.9333,461800.0
2009-07-10 10:15:00,65.31,65.33,65.12,65.17,502000.0,35.9278,35.9388,35.8232,35.8507,502000.0
2009-07-10 10:20:00,65.17,65.31,65.17,65.2,642200.0,35.8507,35.9278,35.8507,35.8672,642200.0
2009-07-10 10:25:00,65.2,65.25,65.08,65.24,337700.0,35.8672,35.8947,35.8012,35.8892,337700.0
2009-07-10 10:30:00,65.24,65.25,65.08,65.13,272500.0,35.8892,35.8947,35.8012,35.8287,272500.0
2009-07-10 10:35:00,65.13,65.16,65.04,65.05,317300.0,35.8287,35.8452,35.7792,35.7847,317300.0
2009-07-10 10:40:00,65.05,65.08,64.94,64.97,335600.0,35.7847,35.8012,35.7242,35.7407,335600.0
2009-07-10 10:45:00,64.97,65.19,64.93,65.13,355700.0,35.7407,35.8617,35.7187,35.8287,355700.0
2009-07-10 10:50:00,65.12,65.18,65.01,65.05,363800.0,35.8232,35.8562,35.7627,35.7847,363800.0
2009-07-10 10:55:00,65.04,65.07,64.95,65.0,271600.0,35.7792,35.7957,35.7297,35.7572,271600.0
2009-07-10 11:00:00,64.99,64.99,64.86,64.94,377600.0,35.7517,35.7517,35.6802,35.7242,377600.0
2009-07-10 11:05:00,64.94,65.0,64.86,64.98,265100.0,35.7242,35.7572,35.6802,35.7462,265100.0
2009-07-10 11:10:00,64.97,64.99,64.86,64.96,369100.0,35.7407,35.7517,35.6802,35.7352,369100.0
2009-07-10 11:15:00,64.96,65.02,64.85,64.91,346400.0,35.7352,35.7682,35.6747,35.7077,346400.0
2009-07-10 11:20:00,64.91,64.91,64.79,64.85,264000.0,35.7077,35.7077,35.6417,35.6747,264000.0
2009-07-10 11:25:00,64.84,64.88,64.75,64.86,276100.0,35.6692,35.6912,35.6197,35.6802,276100.0
2009-07-10 11:30:00,64.87,64.98,64.75,64.96,387000.0,35.6857,35.7462,35.6197,35.7352,387000.0
2009-07-10 11:35:00,64.97,64.98,64.81,64.93,290900.0,35.7407,35.7462,35.6527,35.7187,290900.0
2009-07-10 11:40:00,64.94,64.96,64.86,64.87,127900.0,35.7242,35.7352,35.6802,35.6857,127900.0
2009-07-10 11:45:00,64.87,65.04,64.86,65.03,259300.0,35.6857,35.7792,35.6802,35.7737,259300.0
2009-07-10 11:50:00,65.02,65.08,64.96,65.01,189700.0,35.7682,35.8012,35.7352,35.7627,189700.0
2009-07-10 11:55:00,65.0,65.03,64.92,64.94,89200.0,35.7572,35.7737,35.7132,35.7242,89200.0
2009-07-10 12:00:00,64.94,64.97,64.87,64.96,94900.0,35.7242,35.7407,35.6857,35.7352,94900.0
2009-07-10 12:05:00,64.96,65.05,64.96,65.0,139900.0,35.7352,35.7847,35.7352,35.7572,139900.0
2009-07-10 12:10:00,65.01,65.02,64.97,64.99,119500.0,35.7627,35.7682,35.7407,35.7517,119500.0
2009-07-10 12:15:00,64.99,65.02,64.95,64.99,101700.0,35.7517,35.7682,35.7297,35.7517,101700.0
2009-07-10 12:20:00,65.0,65.0,64.9,64.9,88600.0,35.7572,35.7572,35.7022,35.7022,88600.0
2009-07-10 12:25:00,64.9,64.96,64.89,64.89,69100.0,35.7022,35.7352,35.6967,35.6967,69100.0
2009-07-10 12:30:00,64.89,64.9,64.83,64.87,131700.0,35.6967,35.7022,35.6637,35.6857,131700.0
2009-07-10 12:35:00,64.87,64.99,64.85,64.99,132100.0,35.6857,35.7517,35.6747,35.7517,132100.0
2009-07-10 12:40:00,65.0,65.03,64.95,65.03,159300.0,35.7572,35.7737,35.7297,35.7737,159300.0
2009-07-10 12:45:00,65.03,65.08,64.97,65.01,216700.0,35.7737,35.8012,35.7407,35.7627,216700.0
2009-07-10 12:50:00,65.01,65.02,64.93,64.96,308100.0,35.7627,35.7682,35.7187,35.7352,308100.0
2009-07-10 12:55:00,64.95,64.99,64.91,64.97,198700.0,35.7297,35.7517,35.7077,35.7407,198700.0
2009-07-10 13:00:00,64.98,65.07,64.98,65.03,187200.0,35.7462,35.7957,35.7462,35.7737,187200.0
2009-07-10 13:05:00,65.04,65.05,64.97,65.04,165300.0,35.7792,35.7847,35.7407,35.7792,165300.0
2009-07-10 13:10:00,65.05,65.05,64.95,65.05,109700.0,35.7847,35.7847,35.7297,35.7847,109700.0
2009-07-10 13:15:00,65.05,65.16,64.97,65.15,238000.0,35.7847,35.8452,35.7407,35.8397,238000.0
2009-07-10 13:20:00,65.16,65.16,64.96,64.96,269300.0,35.8452,35.8452,35.7352,35.7352,269300.0
2009-07-10 13:25:00,64.96,65.01,64.83,64.84,175200.0,35.7352,35.7627,35.6637,35.6692,175200.0
2009-07-10 13:30:00,64.84,64.87,64.8,64.82,154000.0,35.6692,35.6857,35.6472,35.6582,154000.0
2009-07-10 13:35:00,64.82,64.89,64.77,64.87,127200.0,35.6582,35.6967,35.6307,35.6857,127200.0
2009-07-10 13:40:00,64.88,65.08,64.87,65.01,256000.0,35.6912,35.8012,35.6857,35.7627,256000.0
2009-07-10 13:45:00,65.01,65.02,64.95,64.97,91800.0,35.7627,35.7682,35.7297,35.7407,91800.0
2009-07-10 13:50:00,64.97,65.11,64.97,65.07,176700.0,35.7407,35.8177,35.7407,35.7957,176700.0
2009-07-10 13:55:00,65.06,65.16,65.05,65.11,436000.0,35.7902,35.8452,35.7847,35.8177,436000.0
2009-07-10 14:00:00,65.11,65.13,64.98,65.04,101400.0,35.8177,35.8287,35.7462,35.7792,101400.0
2009-07-10 14:05:00,65.05,65.09,65.04,65.06,201700.0,35.7847,35.8067,35.7792,35.7902,201700.0
2009-07-10 14:10:00,65.06,65.12,65.0,65.1,160600.0,35.7902,35.8232,35.7572,35.8122,160600.0
2009-07-10 14:15:00,65.09,65.16,65.05,65.13,205300.0,35.8067,35.8452,35.7847,35.8287,205300.0
2009-07-10 14:20:00,65.15,65.18,64.96,64.99,252200.0,35.8397,35.8562,35.7352,35.7517,252200.0
2009-07-10 14:25:00,65.0,65.03,64.91,65.03,143000.0,35.7572,35.7737,35.7077,35.7737,143000.0
2009-07-10 14:30:00,65.03,65.08,64.99,64.99,99500.0,35.7737,35.8012,35.7517,35.7517,99500.0
2009-07-10 14:35:00,64.99,65.1,64.99,65.09,93900.0,35.7517,35.8122,35.7517,35.8067,93900.0
2009-07-10 14:40:00,65.1,65.15,65.03,65.06,179500.0,35.8122,35.8397,35.7737,35.7902,179500.0
2009-07-10 14:45:00,65.06,65.16,65.01,65.14,179900.0,35.7902,35.8452,35.7627,35.8342,179900.0
2009-07-10 14:50:00,65.15,65.17,65.0,65.04,323200.0,35.8397,35.8507,35.7572,35.7792,323200.0
2009-07-10 14:55:00,65.04,65.12,65.01,65.02,210400.0,35.7792,35.8232,35.7627,35.7682,210400.0
2009-07-10 15:00:00,65.01,65.12,64.93,65.0,300200.0,35.7627,35.8232,35.7187,35.7572,300200.0
2009-07-10 15:05:00,65.0,65.09,64.93,64.96,217500.0,35.7572,35.8067,35.7187,35.7352,217500.0
2009-07-10 15:10:00,64.95,65.1,64.95,65.08,214200.0,35.7297,35.8122,35.7297,35.8012,214200.0
2009-07-10 15:15:00,65.08,65.2,65.08,65.11,300000.0,35.8012,35.8672,35.8012,35.8177,300000.0
2009-07-10 15:20:00,65.12,65.14,65.02,65.07,276400.0,35.8232,35.8342,35.7682,35.7957,276400.0
2009-07-10 15:25:00,65.07,65.13,65.02,65.03,310700.0,35.7957,35.8287,35.7682,35.7737,310700.0
2009-07-10 15:30:00,65.04,65.09,65.02,65.07,145600.0,35.7792,35.8067,35.7682,35.7957,145600.0
2009-07-10 15:35:00,65.07,65.17,65.01,65.09,268400.0,35.7957,35.8507,35.7627,35.8067,268400.0
2009-07-10 15:40:00,65.1,65.19,65.05,65.13,605700.0,35.8122,35.8617,35.7847,35.8287,605700.0
2009-07-10 15:45:00,65.13,65.38,65.13,65.28,962600.0,35.8287,35.9663,35.8287,35.9113,962600.0
2009-07-10 15:50:00,65.27,65.31,65.08,65.17,527200.0,35.9058,35.9278,35.8012,35.8507,527200.0
2009-07-10 15:55:00,65.16,65.21,65.06,65.15,834400.0,35.8452,35.8727,35.7902,35.8397,834400.0
2009-07-13 09:30:00,65.17,65.25,64.9,65.04,539600.0,35.8507,35.8947,35.7022,35.7792,539600.0
2009-07-13 09:35:00,65.04,65.26,64.95,64.96,615800.0,35.7792,35.9002,35.7297,35.7352,615800.0
2009-07-13 09:40:00,64.96,64.97,64.7,64.85,346600.0,35.7352,35.7407,35.5922,35.6747,346600.0
2009-07-13 09:45:00,64.83,64.96,64.83,64.91,285500.0,35.6637,35.7352,35.6637,35.7077,285500.0
2009-07-13 09:50:00,64.92,64.99,64.75,64.77,340700.0,35.7132,35.7517,35.6197,35.6307,340700.0
2009-07-13 09:55:00,64.76,64.78,64.59,64.66,520700.0,35.6252,35.6362,35.5317,35.5702,520700.0
2009-07-13 10:00:00,64.66,64.75,64.51,64.59,488600.0,35.5702,35.6197,35.4877,35.5317,488600.0
2009-07-13 10:05:00,64.6,64.7,64.53,64.61,361800.0,35.5372,35.5922,35.4987,35.5427,361800.0
2009-07-13 10:10:00,64.61,64.67,64.52,64.59,296800.0,35.5427,35.5757,35.4932,35.5317,296800.0
2009-07-13 10:15:00,64.58,64.63,64.53,64.57,308200.0,35.5262,35.5537,35.4987,35.5207,308200.0
2009-07-13 10:20:00,64.57,64.58,64.46,64.53,277400.0,35.5207,35.5262,35.4602,35.4987,277400.0
2009-07-13 10:25:00,64.53,64.75,64.49,64.73,305700.0,35.4987,35.6197,35.4767,35.6087,305700.0
2009-07-13 10:30:00,64.73,64.88,64.66,64.79,475000.0,35.6087,35.6912,35.5702,35.6417,475000.0
2009-07-13 10:35:00,64.8,64.88,64.76,64.8,304700.0,35.6472,35.6912,35.6252,35.6472,304700.0
2009-07-13 10:40:00,64.81,64.85,64.63,64.63,284400.0,35.6527,35.6747,35.5537,35.5537,284400.0
2009-07-13 10:45:00,64.65,64.69,64.53,64.58,293800.0,35.5647,35.5867,35.4987,35.5262,293800.0
2009-07-13 10:50:00,64.58,64.6,64.51,64.59,314400.0,35.5262,35.5372,35.4877,35.5317,314400.0
2009-07-13 10:55:00,64.58,64.87,64.58,64.81,367300.0,35.5262,35.6857,35.5262,35.6527,367300.0
2009-07-13 11:00:00,64.82,64.85,64.65,64.68,414700.0,35.6582,35.6747,35.5647,35.5812,414700.0
2009-07-13 11:05:00,64.68,64.68,64.51,64.55,265900.0,35.5812,35.5812,35.4877,35.5097,265900.0
2009-07-13 11:10:00,64.56,64.64,64.54,64.55,199000.0,35.5152,35.5592,35.5042,35.5097,199000.0
2009-07-13 11:15:00,64.55,64.59,64.53,64.58,164800.0,35.5097,35.5317,35.4987,35.5262,164800.0
2009-07-13 11:20:00,64.58,64.65,64.57,64.62,168400.0,35.5262,35.5647,35.5207,35.5482,168400.0
2009-07-13 11:25:00,64.61,64.71,64.6,64.7,214500.0,35.5427,35.5977,35.5372,35.5922,214500.0
2009-07-13 11:30:00,64.69,65.05,64.69,65.01,897300.0,35.5867,35.7847,35.5867,35.7627,897300.0
2009-07-13 11:35:00,65.01,65.06,64.92,64.94,566300.0,35.7627,35.7902,35.7132,35.7242,566300.0
2009-07-13 11:40:00,64.94,65.05,64.93,64.98,284300.0,35.7242,35.7847,35.7187,35.7462,284300.0
2009-07-13 11:45:00,64.99,65.05,64.91,64.95,559100.0,35.7517,35.7847,35.7077,35.7297,559100.0
2009-07-13 11:50:00,64.95,65.14,64.93,65.03,391100.0,35.7297,35.8342,35.7187,35.7737,391100.0
2009-07-13 11:55:00,65.03,65.04,64.96,64.97,212200.0,35.7737,35.7792,35.7352,35.7407,212200.0
2009-07-13 12:00:00,64.97,65.11,64.97,65.0,273500.0,35.7407,35.8177,35.7407,35.7572,273500.0
2009-07-13 12:05:00,64.99,65.05,64.91,65.05,254400.0,35.7517,35.7847,35.7077,35.7847,254400.0
2009-07-13 12:10:00,65.05,65.12,65.02,65.11,169900.0,35.7847,35.8232,35.7682,35.8177,169900.0
2009-07-13 12:15:00,65.11,65.11,65.06,65.06,119200.0,35.8177,35.8177,35.7902,35.7902,119200.0
2009-07-13 12:20:00,65.06,65.08,65.01,65.04,170300.0,35.7902,35.8012,35.7627,35.7792,170300.0
2009-07-13 12:25:00,65.04,65.1,64.98,65.09,296200.0,35.7792,35.8122,35.7462,35.8067,296200.0
2009-07-13 12:30:00,65.1,65.13,65.02,65.03,194000.0,35.8122,35.8287,35.7682,35.7737,194000.0
2009-07-13 12:35:00,65.03,65.11,64.99,65.1,148100.0,35.7737,35.8177,35.7517,35.8122,148100.0
2009-07-13 12:40:00,65.1,65.16,65.09,65.15,284400.0,35.8122,35.8452,35.8067,35.8397,284400.0
2009-07-13 12:45:00,65.15,65.19,65.03,65.08,318700.0,35.8397,35.8617,35.7737,35.8012,318700.0
2009-07-13 12:50:00,65.09,65.1,65.03,65.07,152600.0,35.8067,35.8122,35.7737,35.7957,152600.0
2009-07-13 12:55:00,65.08,65.12,65.04,65.04,89700.0,35.8012,35.8232,35.7792,35.7792,89700.0
2009-07-13 13:00:00,65.04,65.13,65.04,65.11,184300.0,35.7792,35.8287,35.7792,35.8177,184300.0
2009-07-13 13:05:00,65.11,65.2,65.09,65.18,245900.0,35.8177,35.8672,35.8067,35.8562,245900.0
2009-07-13 13:10:00,65.18,65.27,65.14,65.22,296900.0,35.8562,35.9058,35.8342,35.8782,296900.0
2009-07-13 13:15:00,65.22,65.33,65.2,65.28,274600.0,35.8782,35.9388,35.8672,35.9113,274600.0
2009-07-13 13:20:00,65.28,65.38,65.27,65.36,372600.0,35.9113,35.9663,35.9058,35.9553,372600.0
2009-07-13 13:25:00,65.35,65.4,65.35,65.37,278200.0,35.9498,35.9773,35.9498,35.9608,278200.0
2009-07-13 13:30:00,65.36,65.39,65.27,65.3,257500.0,35.9553,35.9718,35.9058,35.9223,257500.0
2009-07-13 13:35:00,65.3,65.35,65.24,65.26,195400.0,35.9223,35.9498,35.8892,35.9002,195400.0
2009-07-13 13:40:00,65.26,65.26,65.2,65.21,180200.0,35.9002,35.9002,35.8672,35.8727,180200.0
2009-07-13 13:45:00,65.21,65.3,65.16,65.17,173800.0,35.8727,35.9223,35.8452,35.8507,173800.0
2009-07-13 13:50:00,65.17,65.21,65.15,65.21,140200.0,35.8507,35.8727,35.8397,35.8727,140200.0
2009-07-13 13:55:00,65.2,65.23,65.14,65.2,362000.0,35.8672,35.8837,35.8342,35.8672,362000.0
2009-07-13 14:00:00,65.2,65.27,65.15,65.2,211900.0,35.8672,35.9058,35.8397,35.8672,211900.0
2009-07-13 14:05:00,65.2,65.29,65.15,65.2,306900.0,35.8672,35.9168,35.8397,35.8672,306900.0
2009-07-13 14:10:00,65.2,65.25,65.17,65.21,267600.0,35.8672,35.8947,35.8507,35.8727,267600.0
2009-07-13 14:15:00,65.21,65.26,65.18,65.19,233700.0,35.8727,35.9002,35.8562,35.8617,233700.0
2009-07-13 14:20:00,65.2,65.34,65.2,65.3,266000.0,35.8672,35.9443,35.8672,35.9223,266000.0
2009-07-13 14:25:00,65.29,65.31,65.23,65.26,224000.0,35.9168,35.9278,35.8837,35.9002,224000.0
2009-07-13 14:30:00,65.26,65.29,65.23,65.28,167100.0,35.9002,35.9168,35.8837,35.9113,167100.0
2009-07-13 14:35:00,65.27,65.34,65.25,65.27,192300.0,35.9058,35.9443,35.8947,35.9058,192300.0
2009-07-13 14:40:00,65.28,65.3,65.22,65.28,280200.0,35.9113,35.9223,35.8782,35.9113,280200.0
2009-07-13 14:45:00,65.26,65.28,65.22,65.27,166600.0,35.9002,35.9113,35.8782,35.9058,166600.0
2009-07-13 14:50:00,65.27,65.31,65.17,65.19,276800.0,35.9058,35.9278,35.8507,35.8617,276800.0
2009-07-13 14:55:00,65.2,65.25,65.13,65.18,341600.0,35.8672,35.8947,35.8287,35.8562,341600.0
2009-07-13 15:00:00,65.19,65.28,65.17,65.26,229600.0,35.8617,35.9113,35.8507,35.9002,229600.0
2009-07-13 15:05:00,65.26,65.4,65.24,65.39,468000.0,35.9002,35.9773,35.8892,35.9718,468000.0
2009-07-13 15:10:00,65.4,65.5,65.36,65.36,696900.0,35.9773,36.0323,35.9553,35.9553,696900.0
2009-07-13 15:15:00,65.36,65.38,65.28,65.38,354900.0,35.9553,35.9663,35.9113,35.9663,354900.0
2009-07-13 15:20:00,65.38,65.4,65.28,65.37,387500.0,35.9663,35.9773,35.9113,35.9608,387500.0
2009-07-13 15:25:00,65.38,65.42,65.31,65.35,436300.0,35.9663,35.9883,35.9278,35.9498,436300.0
2009-07-13 15:30:00,65.35,65.5,65.34,65.45,843000.0,35.9498,36.0323,35.9443,36.0048,843000.0
2009-07-13 15:35:00,65.44,65.59,65.4,65.54,719800.0,35.9993,36.0818,35.9773,36.0543,719800.0
2009-07-13 15:40:00,65.55,65.7,65.54,65.68,957400.0,36.0598,36.1423,36.0543,36.1313,957400.0
2009-07-13 15:45:00,65.67,65.73,65.56,65.58,924200.0,36.1258,36.1588,36.0653,36.0763,924200.0
2009-07-13 15:50:00,65.57,65.65,65.51,65.59,640900.0,36.0708,36.1148,36.0378,36.0818,640900.0
2009-07-13 15:55:00,65.59,65.71,65.49,65.68,1226800.0,36.0818,36.1478,36.0268,36.1313,1226800.0
2009-07-14 09:30:00,65.92,66.2,65.81,66.18,666500.0,36.2633,36.4174,36.2028,36.4064,666500.0
2009-07-14 09:35:00,66.17,66.35,66.01,66.16,730700.0,36.4009,36.4999,36.3128,36.3953,730700.0
2009-07-14 09:40:00,66.16,66.28,65.87,65.88,529600.0,36.3953,36.4614,36.2358,36.2413,529600.0
2009-07-14 09:45:00,65.88,66.14,65.83,66.08,362500.0,36.2413,36.3843,36.2138,36.3513,362500.0
2009-07-14 09:50:00,66.09,66.14,65.85,65.92,403400.0,36.3568,36.3843,36.2248,36.2633,403400.0
2009-07-14 09:55:00,65.92,66.05,65.85,65.95,441000.0,36.2633,36.3348,36.2248,36.2798,441000.0
2009-07-14 10:00:00,65.95,66.13,65.95,66.03,313200.0,36.2798,36.3788,36.2798,36.3238,313200.0
2009-07-14 10:05:00,66.04,66.2,65.95,66.09,344400.0,36.3293,36.4174,36.2798,36.3568,344400.0
2009-07-14 10:10:00,66.09,66.16,65.96,65.97,352200.0,36.3568,36.3953,36.2853,36.2908,352200.0
2009-07-14 10:15:00,65.97,66.08,65.92,65.97,217400.0,36.2908,36.3513,36.2633,36.2908,217400.0
2009-07-14 10:20:00,65.96,65.97,65.81,65.95,306100.0,36.2853,36.2908,36.2028,36.2798,306100.0
2009-07-14 10:25:00,65.95,66.0,65.88,65.98,290400.0,36.2798,36.3073,36.2413,36.2963,290400.0
2009-07-14 10:30:00,65.98,65.99,65.84,65.84,223700.0,36.2963,36.3018,36.2193,36.2193,223700.0
2009-07-14 10:35:00,65.84,65.84,65.6,65.62,515800.0,36.2193,36.2193,36.0873,36.0983,515800.0
2009-07-14 10:40:00,65.61,65.67,65.5,65.54,317600.0,36.0928,36.1258,36.0323,36.0543,317600.0
2009-07-14 10:45:00,65.54,65.66,65.46,65.63,220400.0,36.0543,36.1203,36.0103,36.1038,220400.0
2009-07-14 10:50:00,65.63,65.8,65.63,65.76,281000.0,36.1038,36.1973,36.1038,36.1753,281000.0
2009-07-14 10:55:00,65.76,65.85,65.72,65.78,182000.0,36.1753,36.2248,36.1533,36.1863,182000.0
2009-07-14 11:00:00,65.77,65.85,65.74,65.85,196700.0,36.1808,36.2248,36.1643,36.2248,196700.0
2009-07-14 11:05:00,65.84,65.95,65.82,65.84,228500.0,36.2193,36.2798,36.2083,36.2193,228500.0
2009-07-14 11:10:00,65.84,65.87,65.73,65.85,168700.0,36.2193,36.2358,36.1588,36.2248,168700.0
2009-07-14 11:15:00,65.84,65.95,65.84,65.91,197400.0,36.2193,36.2798,36.2193,36.2578,197400.0
2009-07-14 11:20:00,65.91,65.97,65.89,65.94,162300.0,36.2578,36.2908,36.2468,36.2743,162300.0
2009-07-14 11:25:00,65.93,66.05,65.91,65.99,386200.0,36.2688,36.3348,36.2578,36.3018,386200.0
2009-07-14 11:30:00,65.99,66.01,65.85,65.98,276400.0,36.3018,36.3128,36.2248,36.2963,276400.0
2009-07-14 11:35:00,65.98,66.09,65.94,66.03,299000.0,36.2963,36.3568,36.2743,36.3238,299000.0
2009-07-14 11:40:00,66.04,66.1,66.02,66.03,223900.0,36.3293,36.3623,36.3183,36.3238,223900.0
2009-07-14 11:45:00,66.03,66.15,66.02,66.06,399300.0,36.3238,36.3898,36.3183,36.3403,399300.0
2009-07-14 11:50:00,66.06,66.17,66.06,66.17,248800.0,36.3403,36.4009,36.3403,36.4009,248800.0
2009-07-14 11:55:00,66.16,66.17,66.08,66.09,139700.0,36.3953,36.4009,36.3513,36.3568,139700.0
2009-07-14 12:00:00,66.09,66.1,66.0,66.08,168000.0,36.3568,36.3623,36.3073,36.3513,168000.0
2009-07-14 12:05:00,66.07,66.1,66.03,66.05,147000.0,36.3458,36.3623,36.3238,36.3348,147000.0
2009-07-14 12:10:00,66.04,66.08,66.0,66.06,265800.0,36.3293,36.3513,36.3073,36.3403,265800.0
2009-07-14 12:15:00,66.06,66.07,65.98,66.0,124100.0,36.3403,36.3458,36.2963,36.3073,124100.0
2009-07-14 12:20:00,66.01,66.02,65.87,65.91,276100.0,36.3128,36.3183,36.2358,36.2578,276100.0
2009-07-14 12:25:00,65.91,65.98,65.84,65.91,133400.0,36.2578,36.2963,36.2193,36.2578,133400.0
2009-07-14 12:30:00,65.92,65.98,65.86,65.89,113000.0,36.2633,36.2963,36.2303,36.2468,113000.0
2009-07-14 12:35:00,65.9,65.93,65.85,65.91,102900.0,36.2523,36.2688,36.2248,36.2578,102900.0
2009-07-14 12:40:00,65.91,65.95,65.81,65.83,134700.0,36.2578,36.2798,36.2028,36.2138,134700.0
2009-07-14 12:45:00,65.83,66.0,65.79,65.93,180600.0,36.2138,36.3073,36.1918,36.2688,180600.0
2009-07-14 12:50:00,65.94,65.99,65.81,65.82,152500.0,36.2743,36.3018,36.2028,36.2083,152500.0
2009-07-14 12:55:00,65.83,65.91,65.83,65.88,90300.0,36.2138,36.2578,36.2138,36.2413,90300.0
2009-07-14 13:00:00,65.88,65.98,65.88,65.98,92700.0,36.2413,36.2963,36.2413,36.2963,92700.0
2009-07-14 13:05:00,65.97,66.01,65.93,65.94,176700.0,36.2908,36.3128,36.2688,36.2743,176700.0
2009-07-14 13:10:00,65.94,65.99,65.8,65.83,206100.0,36.2743,36.3018,36.1973,36.2138,206100.0
2009-07-14 13:15:00,65.83,65.86,65.74,65.75,113200.0,36.2138,36.2303,36.1643,36.1698,113200.0
2009-07-14 13:20:00,65.75,65.83,65.74,65.82,82300.0,36.1698,36.2138,36.1643,36.2083,82300.0
2009-07-14 13:25:00,65.82,65.94,65.81,65.93,110900.0,36.2083,36.2743,36.2028,36.2688,110900.0
2009-07-14 13:30:00,65.93,65.97,65.91,65.95,178400.0,36.2688,36.2908,36.2578,36.2798,178400.0
2009-07-14 13:35:00,65.95,66.02,65.94,65.98,319000.0,36.2798,36.3183,36.2743,36.2963,319000.0
2009-07-14 13:40:00,65.98,66.1,65.96,66.1,219900.0,36.2963,36.3623,36.2853,36.3623,219900.0
2009-07-14 13:45:00,66.1,66.13,66.08,66.09,225700.0,36.3623,36.3788,36.3513,36.3568,225700.0
2009-07-14 13:50:00,66.09,66.13,65.95,65.97,223500.0,36.3568,36.3788,36.2798,36.2908,223500.0
2009-07-14 13:55:00,65.97,65.98,65.91,65.94,68300.0,36.2908,36.2963,36.2578,36.2743,68300.0
2009-07-14 14:00:00,65.94,65.95,65.76,65.77,216400.0,36.2743,36.2798,36.1753,36.1808,216400.0
2009-07-14 14:05:00,65.76,65.91,65.76,65.89,130100.0,36.1753,36.2578,36.1753,36.2468,130100.0
2009-07-14 14:10:00,65.89,65.99,65.82,65.91,179700.0,36.2468,36.3018,36.2083,36.2578,179700.0
2009-07-14 14:15:00,65.91,66.02,65.9,65.93,186200.0,36.2578,36.3183,36.2523,36.2688,186200.0
2009-07-14 14:20:00,65.93,66.0,65.91,65.91,110200.0,36.2688,36.3073,36.2578,36.2578,110200.0
2009-07-14 14:25:00,65.92,65.95,65.79,65.8,207100.0,36.2633,36.2798,36.1918,36.1973,207100.0
2009-07-14 14:30:00,65.8,65.89,65.75,65.88,200700.0,36.1973,36.2468,36.1698,36.2413,200700.0
2009-07-14 14:35:00,65.89,66.02,65.89,65.93,114000.0,36.2468,36.3183,36.2468,36.2688,114000.0
2009-07-14 14:40:00,65.93,66.0,65.88,65.9,183700.0,36.2688,36.3073,36.2413,36.2523,183700.0
2009-07-14 14:45:00,65.91,65.93,65.79,65.8,342300.0,36.2578,36.2688,36.1918,36.1973,342300.0
2009-07-14 14:50:00,65.79,65.84,65.74,65.83,211600.0,36.1918,36.2193,36.1643,36.2138,211600.0
2009-07-14 14:55:00,65.84,65.87,65.77,65.85,188800.0,36.2193,36.2358,36.1808,36.2248,188800.0
2009-07-14 15:00:00,65.84,65.97,65.79,65.97,330200.0,36.2193,36.2908,36.1918,36.2908,330200.0
2009-07-14 15:05:00,65.97,65.97,65.89,65.93,204500.0,36.2908,36.2908,36.2468,36.2688,204500.0
2009-07-14 15:10:00,65.93,66.02,65.93,66.0,233000.0,36.2688,36.3183,36.2688,36.3073,233000.0
2009-07-14 15:15:00,66.0,66.03,65.97,66.02,200000.0,36.3073,36.3238,36.2908,36.3183,200000.0
2009-07-14 15:20:00,66.02,66.03,65.96,66.02,144000.0,36.3183,36.3238,36.2853,36.3183,144000.0
2009-07-14 15:25:00,66.02,66.09,65.98,66.07,271000.0,36.3183,36.3568,36.2963,36.3458,271000.0
2009-07-14 15:30:00,66.06,66.08,66.0,66.02,223500.0,36.3403,36.3513,36.3073,36.3183,223500.0
2009-07-14 15:35:00,66.01,66.15,66.01,66.12,388800.0,36.3128,36.3898,36.3128,36.3733,388800.0
2009-07-14 15:40:00,66.12,66.23,66.03,66.18,800900.0,36.3733,36.4339,36.3238,36.4064,800900.0
2009-07-14 15:45:00,66.19,66.22,66.09,66.12,655000.0,36.4119,36.4284,36.3568,36.3733,655000.0
2009-07-14 15:50:00,66.13,66.18,66.08,66.14,390000.0,36.3788,36.4064,36.3513,36.3843,390000.0
2009-07-14 15:55:00,66.14,66.23,66.14,66.22,761200.0,36.3843,36.4339,36.3843,36.4284,761200.0
2009-07-15 09:30:00,67.14,67.73,67.14,67.39,822800.0,36.9345,37.259,36.9345,37.072,822800.0
2009-07-15 09:35:00,67.38,67.4,67.14,67.26,427500.0,37.0665,37.0775,36.9345,37.0005,427500.0
2009-07-15 09:40:00,67.26,67.29,67.11,67.24,457800.0,37.0005,37.017,36.918,36.9895,457800.0
2009-07-15 09:45:00,67.25,67.27,67.1,67.12,371200.0,36.995,37.006,36.9125,36.9235,371200.0
2009-07-15 09:50:00,67.12,67.14,67.02,67.09,429400.0,36.9235,36.9345,36.8684,36.907,429400.0
2009-07-15 09:55:00,67.09,67.22,67.04,67.13,550500.0,36.907,36.9785,36.8794,36.929,550500.0
2009-07-15 10:00:00,67.12,67.28,67.12,67.23,418800.0,36.9235,37.0115,36.9235,36.984,418800.0
2009-07-15 10:05:00,67.24,67.34,67.2,67.29,393900.0,36.9895,37.0445,36.9675,37.017,393900.0
2009-07-15 10:10:00,67.28,67.29,67.15,67.23,226600.0,37.0115,37.017,36.94,36.984,226600.0
2009-07-15 10:15:00,67.23,67.32,67.18,67.26,180700.0,36.984,37.0335,36.9565,37.0005,180700.0
2009-07-15 10:20:00,67.26,67.35,67.19,67.29,257300.0,37.0005,37.05,36.962,37.017,257300.0
2009-07-15 10:25:00,67.27,67.33,67.24,67.28,478500.0,37.006,37.039,36.9895,37.0115,478500.0
2009-07-15 10:30:00,67.29,67.34,67.16,67.16,516400.0,37.017,37.0445,36.9455,36.9455,516400.0
2009-07-15 10:35:00,67.16,67.27,67.16,67.17,220800.0,36.9455,37.006,36.9455,36.951,220800.0
2009-07-15 10:40:00,67.16,67.17,67.0,67.01,374200.0,36.9455,36.951,36.8574,36.8629,374200.0
2009-07-15 10:45:00,67.02,67.06,67.0,67.01,227300.0,36.8684,36.8904,36.8574,36.8629,227300.0
2009-07-15 10:50:00,67.01,67.08,66.89,66.95,248200.0,36.8629,36.9015,36.7969,36.8299,248200.0
2009-07-15 10:55:00,66.95,67.03,66.91,66.98,182600.0,36.8299,36.8739,36.8079,36.8464,182600.0
2009-07-15 11:00:00,66.99,67.07,66.96,67.06,131900.0,36.8519,36.896,36.8354,36.8904,131900.0
2009-07-15 11:05:00,67.07,67.07,67.02,67.07,126400.0,36.896,36.896,36.8684,36.896,126400.0
2009-07-15 11:10:00,67.06,67.14,67.06,67.11,154700.0,36.8904,36.9345,36.8904,36.918,154700.0
2009-07-15 11:15:00,67.12,67.23,67.11,67.2,195700.0,36.9235,36.984,36.918,36.9675,195700.0
2009-07-15 11:20:00,67.2,67.29,67.2,67.22,305000.0,36.9675,37.017,36.9675,36.9785,305000.0
2009-07-15 11:25:00,67.22,67.33,67.21,67.28,326700.0,36.9785,37.039,36.973,37.0115,326700.0
2009-07-15 11:30:00,67.25,67.37,67.25,67.31,287000.0,36.995,37.061,36.995,37.028,287000.0
2009-07-15 11:35:00,67.32,67.4,67.3,67.36,305100.0,37.0335,37.0775,37.0225,37.0555,305100.0
2009-07-15 11:40:00,67.36,67.4,67.32,67.33,222800.0,37.0555,37.0775,37.0335,37.039,222800.0
2009-07-15 11:45:00,67.33,67.39,67.31,67.34,307800.0,37.039,37.072,37.028,37.0445,307800.0
2009-07-15 11:50:00,67.35,67.43,67.34,67.4,198800.0,37.05,37.094,37.0445,37.0775,198800.0
2009-07-15 11:55:00,67.4,67.42,67.36,67.37,189700.0,37.0775,37.0885,37.0555,37.061,189700.0
2009-07-15 12:00:00,67.36,67.39,67.27,67.32,161200.0,37.0555,37.072,37.006,37.0335,161200.0
2009-07-15 12:05:00,67.31,67.39,67.3,67.38,116800.0,37.028,37.072,37.0225,37.0665,116800.0
2009-07-15 12:10:00,67.38,67.39,67.31,67.34,138000.0,37.0665,37.072,37.028,37.0445,138000.0
2009-07-15 12:15:00,67.33,67.45,67.33,67.38,214300.0,37.039,37.105,37.039,37.0665,214300.0
2009-07-15 12:20:00,67.41,67.46,67.38,67.43,196300.0,37.083,37.1105,37.0665,37.094,196300.0
2009-07-15 12:25:00,67.41,67.44,67.39,67.43,163200.0,37.083,37.0995,37.072,37.094,163200.0
2009-07-15 12:30:00,67.44,67.54,67.42,67.51,268700.0,37.0995,37.1545,37.0885,37.138,268700.0
2009-07-15 12:35:00,67.51,67.63,67.5,67.54,357400.0,37.138,37.204,37.1325,37.1545,357400.0
2009-07-15 12:40:00,67.52,67.57,67.47,67.5,325900.0,37.1435,37.171,37.116,37.1325,325900.0
2009-07-15 12:45:00,67.5,67.51,67.46,67.5,120400.0,37.1325,37.138,37.1105,37.1325,120400.0
2009-07-15 12:50:00,67.49,67.53,67.45,67.47,163900.0,37.127,37.149,37.105,37.116,163900.0
2009-07-15 12:55:00,67.48,67.5,67.44,67.44,103300.0,37.1215,37.1325,37.0995,37.0995,103300.0
2009-07-15 13:00:00,67.44,67.53,67.44,67.52,111100.0,37.0995,37.149,37.0995,37.1435,111100.0
2009-07-15 13:05:00,67.52,67.57,67.49,67.5,134700.0,37.1435,37.171,37.127,37.1325,134700.0
2009-07-15 13:10:00,67.5,67.51,67.42,67.43,138900.0,37.1325,37.138,37.0885,37.094,138900.0
2009-07-15 13:15:00,67.42,67.45,67.39,67.41,103100.0,37.0885,37.105,37.072,37.083,103100.0
2009-07-15 13:20:00,67.41,67.53,67.4,67.5,175700.0,37.083,37.149,37.0775,37.1325,175700.0
2009-07-15 13:25:00,67.5,67.51,67.45,67.46,146500.0,37.1325,37.138,37.105,37.1105,146500.0
2009-07-15 13:30:00,67.46,67.52,67.44,67.46,120300.0,37.1105,37.1435,37.0995,37.1105,120300.0
2009-07-15 13:35:00,67.46,67.52,67.46,67.51,86100.0,37.1105,37.1435,37.1105,37.138,86100.0
2009-07-15 13:40:00,67.52,67.63,67.49,67.56,373000.0,37.1435,37.204,37.127,37.1655,373000.0
2009-07-15 13:45:00,67.58,67.61,67.53,67.53,222700.0,37.1765,37.193,37.149,37.149,222700.0
2009-07-15 13:50:00,67.52,67.6,67.49,67.57,335500.0,37.1435,37.1875,37.127,37.171,335500.0
2009-07-15 13:55:00,67.57,67.63,67.57,67.61,330100.0,37.171,37.204,37.171,37.193,330100.0
2009-07-15 14:00:00,67.6,67.68,67.51,67.66,297200.0,37.1875,37.2315,37.138,37.2205,297200.0
2009-07-15 14:05:00,67.66,67.76,67.65,67.66,369900.0,37.2205,37.2755,37.215,37.2205,369900.0
2009-07-15 14:10:00,67.65,67.68,67.6,67.64,322000.0,37.215,37.2315,37.1875,37.2095,322000.0
2009-07-15 14:15:00,67.63,67.75,67.61,67.66,265400.0,37.204,37.27,37.193,37.2205,265400.0
2009-07-15 14:20:00,67.66,67.84,67.62,67.79,475200.0,37.2205,37.3195,37.1985,37.292,475200.0
2009-07-15 14:25:00,67.79,67.82,67.7,67.8,354500.0,37.292,37.3085,37.2425,37.2975,354500.0
2009-07-15 14:30:00,67.8,67.87,67.77,67.8,368200.0,37.2975,37.336,37.281,37.2975,368200.0
2009-07-15 14:35:00,67.8,67.85,67.8,67.83,268700.0,37.2975,37.325,37.2975,37.314,268700.0
2009-07-15 14:40:00,67.83,67.94,67.8,67.84,297600.0,37.314,37.3745,37.2975,37.3195,297600.0
2009-07-15 14:45:00,67.84,68.0,67.84,67.99,516300.0,37.3195,37.4076,37.3195,37.4021,516300.0
2009-07-15 14:50:00,67.98,68.0,67.88,67.92,258700.0,37.3966,37.4076,37.3415,37.3635,258700.0
2009-07-15 14:55:00,67.92,68.07,67.91,67.99,453400.0,37.3635,37.4461,37.358,37.4021,453400.0
2009-07-15 15:00:00,67.99,68.06,67.94,68.02,262800.0,37.4021,37.4406,37.3745,37.4186,262800.0
2009-07-15 15:05:00,68.03,68.14,67.96,68.12,573700.0,37.4241,37.4846,37.3855,37.4736,573700.0
2009-07-15 15:10:00,68.12,68.24,68.02,68.06,551400.0,37.4736,37.5396,37.4186,37.4406,551400.0
2009-07-15 15:15:00,68.05,68.11,68.02,68.08,263700.0,37.4351,37.4681,37.4186,37.4516,263700.0
2009-07-15 15:20:00,68.09,68.13,68.02,68.04,487200.0,37.4571,37.4791,37.4186,37.4296,487200.0
2009-07-15 15:25:00,68.03,68.04,67.94,67.98,403500.0,37.4241,37.4296,37.3745,37.3966,403500.0
2009-07-15 15:30:00,67.99,68.09,67.94,68.08,351100.0,37.4021,37.4571,37.3745,37.4516,351100.0
2009-07-15 15:35:00,68.09,68.11,68.01,68.09,424400.0,37.4571,37.4681,37.4131,37.4571,424400.0
2009-07-15 15:40:00,68.1,68.19,68.06,68.18,693300.0,37.4626,37.5121,37.4406,37.5066,693300.0
2009-07-15 15:45:00,68.1,68.18,68.04,68.14,762900.0,37.4626,37.5066,37.4296,37.4846,762900.0
2009-07-15 15:50:00,68.15,68.35,68.14,68.35,1141800.0,37.4901,37.6001,37.4846,37.6001,1141800.0
2009-07-15 15:55:00,68.35,68.51,68.24,68.45,2079100.0,37.6001,37.6881,37.5396,37.6551,2079100.0
2009-07-16 09:30:00,68.27,68.31,68.0,68.03,682000.0,37.5561,37.5781,37.4076,37.4241,682000.0
2009-07-16 09:35:00,68.02,68.14,67.92,67.97,411700.0,37.4186,37.4846,37.3635,37.3911,411700.0
2009-07-16 09:40:00,67.98,68.19,67.97,68.13,321900.0,37.3966,37.5121,37.3911,37.4791,321900.0
2009-07-16 09:45:00,68.12,68.27,68.06,68.24,249600.0,37.4736,37.5561,37.4406,37.5396,249600.0
2009-07-16 09:50:00,68.24,68.36,68.2,68.23,337700.0,37.5396,37.6056,37.5176,37.5341,337700.0
2009-07-16 09:55:00,68.22,68.24,68.02,68.04,219900.0,37.5286,37.5396,37.4186,37.4296,219900.0
2009-07-16 10:00:00,68.04,68.04,67.62,67.75,478300.0,37.4296,37.4296,37.1985,37.27,478300.0
2009-07-16 10:05:00,67.74,67.75,67.48,67.53,551600.0,37.2645,37.27,37.1215,37.149,551600.0
2009-07-16 10:10:00,67.55,67.69,67.52,67.69,228300.0,37.16,37.237,37.1435,37.237,228300.0
2009-07-16 10:15:00,67.69,67.84,67.62,67.8,213800.0,37.237,37.3195,37.1985,37.2975,213800.0
2009-07-16 10:20:00,67.8,67.95,67.75,67.89,236600.0,37.2975,37.38,37.27,37.347,236600.0
2009-07-16 10:25:00,67.89,68.0,67.88,67.95,235000.0,37.347,37.4076,37.3415,37.38,235000.0
2009-07-16 10:30:00,67.95,68.09,67.95,68.03,378000.0,37.38,37.4571,37.38,37.4241,378000.0
2009-07-16 10:35:00,68.04,68.17,68.04,68.08,266400.0,37.4296,37.5011,37.4296,37.4516,266400.0
2009-07-16 10:40:00,68.1,68.1,67.98,67.99,179600.0,37.4626,37.4626,37.3966,37.4021,179600.0
2009-07-16 10:45:00,67.99,68.1,67.98,68.04,149900.0,37.4021,37.4626,37.3966,37.4296,149900.0
2009-07-16 10:50:00,68.04,68.19,68.0,68.17,120800.0,37.4296,37.5121,37.4076,37.5011,120800.0
2009-07-16 10:55:00,68.16,68.16,68.0,68.04,235000.0,37.4956,37.4956,37.4076,37.4296,235000.0
2009-07-16 11:00:00,68.04,68.24,68.03,68.16,299100.0,37.4296,37.5396,37.4241,37.4956,299100.0
2009-07-16 11:05:00,68.16,68.3,68.07,68.11,507800.0,37.4956,37.5726,37.4461,37.4681,507800.0
2009-07-16 11:10:00,68.12,68.14,68.0,68.07,173900.0,37.4736,37.4846,37.4076,37.4461,173900.0
2009-07-16 11:15:00,68.06,68.08,67.9,67.94,119500.0,37.4406,37.4516,37.3525,37.3745,119500.0
2009-07-16 11:20:00,67.94,68.02,67.92,67.98,103700.0,37.3745,37.4186,37.3635,37.3966,103700.0
2009-07-16 11:25:00,67.98,67.99,67.9,67.93,89800.0,37.3966,37.4021,37.3525,37.369,89800.0
2009-07-16 11:30:00,67.93,67.93,67.84,67.89,129600.0,37.369,37.369,37.3195,37.347,129600.0
2009-07-16 11:35:00,67.89,67.99,67.85,67.98,84900.0,37.347,37.4021,37.325,37.3966,84900.0
2009-07-16 11:40:00,67.99,68.02,67.95,67.98,88700.0,37.4021,37.4186,37.38,37.3966,88700.0
2009-07-16 11:45:00,67.98,68.12,67.92,67.97,99900.0,37.3966,37.4736,37.3635,37.3911,99900.0
2009-07-16 11:50:00,67.97,68.06,67.95,68.01,76200.0,37.3911,37.4406,37.38,37.4131,76200.0
2009-07-16 11:55:00,68.0,68.14,67.97,68.14,154600.0,37.4076,37.4846,37.3911,37.4846,154600.0
2009-07-16 12:00:00,68.14,68.17,68.06,68.17,85100.0,37.4846,37.5011,37.4406,37.5011,85100.0
2009-07-16 12:05:00,68.17,68.18,68.08,68.09,80500.0,37.5011,37.5066,37.4516,37.4571,80500.0
2009-07-16 12:10:00,68.09,68.17,68.09,68.14,84200.0,37.4571,37.5011,37.4571,37.4846,84200.0
2009-07-16 12:15:00,68.14,68.14,68.0,68.04,89700.0,37.4846,37.4846,37.4076,37.4296,89700.0
2009-07-16 12:20:00,68.04,68.08,68.01,68.05,67900.0,37.4296,37.4516,37.4131,37.4351,67900.0
2009-07-16 12:25:00,68.05,68.06,68.02,68.05,54700.0,37.4351,37.4406,37.4186,37.4351,54700.0
2009-07-16 12:30:00,68.05,68.12,67.99,68.08,127000.0,37.4351,37.4736,37.4021,37.4516,127000.0
2009-07-16 12:35:00,68.08,68.09,67.99,68.03,107400.0,37.4516,37.4571,37.4021,37.4241,107400.0
2009-07-16 12:40:00,68.03,68.05,68.0,68.02,94200.0,37.4241,37.4351,37.4076,37.4186,94200.0
2009-07-16 12:45:00,68.02,68.05,67.97,68.01,103400.0,37.4186,37.4351,37.3911,37.4131,103400.0
2009-07-16 12:50:00,68.01,68.04,67.92,67.93,83400.0,37.4131,37.4296,37.3635,37.369,83400.0
2009-07-16 12:55:00,67.94,67.94,67.76,67.78,190700.0,37.3745,37.3745,37.2755,37.2865,190700.0
2009-07-16 13:00:00,67.78,67.83,67.74,67.75,212700.0,37.2865,37.314,37.2645,37.27,212700.0
2009-07-16 13:05:00,67.75,67.75,67.62,67.66,364800.0,37.27,37.27,37.1985,37.2205,364800.0
2009-07-16 13:10:00,67.67,67.7,67.61,67.7,153300.0,37.226,37.2425,37.193,37.2425,153300.0
2009-07-16 13:15:00,67.7,67.71,67.66,67.69,64200.0,37.2425,37.248,37.2205,37.237,64200.0
2009-07-16 13:20:00,67.69,67.72,67.63,67.65,176800.0,37.237,37.2535,37.204,37.215,176800.0
2009-07-16 13:25:00,67.65,67.7,67.58,67.63,173200.0,37.215,37.2425,37.1765,37.204,173200.0
2009-07-16 13:30:00,67.64,67.69,67.59,67.64,193900.0,37.2095,37.237,37.182,37.2095,193900.0
2009-07-16 13:35:00,67.64,67.65,67.58,67.6,90800.0,37.2095,37.215,37.1765,37.1875,90800.0
2009-07-16 13:40:00,67.6,67.67,67.6,67.65,191800.0,37.1875,37.226,37.1875,37.215,191800.0
2009-07-16 13:45:00,67.65,67.71,67.65,67.7,111900.0,37.215,37.248,37.215,37.2425,111900.0
2009-07-16 13:50:00,67.7,67.83,67.67,67.8,356200.0,37.2425,37.314,37.226,37.2975,356200.0
2009-07-16 13:55:00,67.8,67.87,67.79,67.87,112000.0,37.2975,37.336,37.292,37.336,112000.0
2009-07-16 14:00:00,67.87,67.92,67.77,67.78,222700.0,37.336,37.3635,37.281,37.2865,222700.0
2009-07-16 14:05:00,67.77,67.92,67.77,67.88,124500.0,37.281,37.3635,37.281,37.3415,124500.0
2009-07-16 14:10:00,67.87,67.96,67.8,67.94,173200.0,37.336,37.3855,37.2975,37.3745,173200.0
2009-07-16 14:15:00,67.95,68.0,67.89,67.96,179800.0,37.38,37.4076,37.347,37.3855,179800.0
2009-07-16 14:20:00,67.97,68.04,67.93,67.95,251500.0,37.3911,37.4296,37.369,37.38,251500.0
2009-07-16 14:25:00,67.95,68.09,67.95,68.06,312200.0,37.38,37.4571,37.38,37.4406,312200.0
2009-07-16 14:30:00,68.06,68.09,68.0,68.07,114100.0,37.4406,37.4571,37.4076,37.4461,114100.0
2009-07-16 14:35:00,68.06,68.23,68.06,68.23,444600.0,37.4406,37.5341,37.4406,37.5341,444600.0
2009-07-16 14:40:00,68.22,68.26,68.11,68.18,353300.0,37.5286,37.5506,37.4681,37.5066,353300.0
2009-07-16 14:45:00,68.19,68.29,68.13,68.22,319600.0,37.5121,37.5671,37.4791,37.5286,319600.0
2009-07-16 14:50:00,68.21,68.35,68.19,68.3,403200.0,37.5231,37.6001,37.5121,37.5726,403200.0
2009-07-16 14:55:00,68.3,68.32,68.2,68.22,327300.0,37.5726,37.5836,37.5176,37.5286,327300.0
2009-07-16 15:00:00,68.22,68.22,68.12,68.2,297300.0,37.5286,37.5286,37.4736,37.5176,297300.0
2009-07-16 15:05:00,68.19,68.2,68.02,68.09,377100.0,37.5121,37.5176,37.4186,37.4571,377100.0
2009-07-16 15:10:00,68.09,68.23,68.09,68.23,238700.0,37.4571,37.5341,37.4571,37.5341,238700.0
2009-07-16 15:15:00,68.24,68.26,68.18,68.21,428900.0,37.5396,37.5506,37.5066,37.5231,428900.0
2009-07-16 15:20:00,68.21,68.27,68.15,68.23,374200.0,37.5231,37.5561,37.4901,37.5341,374200.0
2009-07-16 15:25:00,68.22,68.35,68.2,68.3,405400.0,37.5286,37.6001,37.5176,37.5726,405400.0
2009-07-16 15:30:00,68.3,68.35,68.23,68.33,435100.0,37.5726,37.6001,37.5341,37.5891,435100.0
2009-07-16 15:35:00,68.34,68.46,68.31,68.36,747900.0,37.5946,37.6606,37.5781,37.6056,747900.0
2009-07-16 15:40:00,68.36,68.62,68.34,68.59,993300.0,37.6056,37.7486,37.5946,37.7321,993300.0
2009-07-16 15:45:00,68.59,68.8,68.58,68.7,1071600.0,37.7321,37.8476,37.7266,37.7926,1071600.0
2009-07-16 15:50:00,68.7,68.73,68.45,68.46,670200.0,37.7926,37.8091,37.6551,37.6606,670200.0
2009-07-16 15:55:00,68.47,68.5,68.35,68.42,1035000.0,37.6661,37.6826,37.6001,37.6386,1035000.0
2009-07-17 09:30:00,68.3,68.36,68.14,68.16,4097200.0,37.5726,37.6056,37.4846,37.4956,4097200.0
2009-07-17 09:35:00,68.12,68.18,67.91,67.93,344500.0,37.4736,37.5066,37.358,37.369,344500.0
2009-07-17 09:40:00,67.93,68.15,67.85,68.08,450500.0,37.369,37.4901,37.325,37.4516,450500.0
2009-07-17 09:45:00,68.07,68.16,67.91,67.96,450300.0,37.4461,37.4956,37.358,37.3855,450300.0
2009-07-17 09:50:00,67.96,67.98,67.85,67.98,242200.0,37.3855,37.3966,37.325,37.3966,242200.0
2009-07-17 09:55:00,67.99,68.13,67.92,68.0,373500.0,37.4021,37.4791,37.3635,37.4076,373500.0
2009-07-17 10:00:00,68.0,68.1,67.98,68.08,309200.0,37.4076,37.4626,37.3966,37.4516,309200.0
2009-07-17 10:05:00,68.07,68.26,68.05,68.12,592100.0,37.4461,37.5506,37.4351,37.4736,592100.0
2009-07-17 10:10:00,68.13,68.23,68.09,68.15,257700.0,37.4791,37.5341,37.4571,37.4901,257700.0
2009-07-17 10:15:00,68.16,68.17,68.08,68.16,251600.0,37.4956,37.5011,37.4516,37.4956,251600.0
2009-07-17 10:20:00,68.16,68.25,68.12,68.22,359300.0,37.4956,37.5451,37.4736,37.5286,359300.0
2009-07-17 10:25:00,68.23,68.33,68.2,68.3,418700.0,37.5341,37.5891,37.5176,37.5726,418700.0
2009-07-17 10:30:00,68.29,68.39,68.26,68.36,208200.0,37.5671,37.6221,37.5506,37.6056,208200.0
2009-07-17 10:35:00,68.35,68.46,68.3,68.38,367300.0,37.6001,37.6606,37.5726,37.6166,367300.0
2009-07-17 10:40:00,68.38,68.41,68.24,68.24,324200.0,37.6166,37.6331,37.5396,37.5396,324200.0
2009-07-17 10:45:00,68.24,68.3,68.2,68.22,191600.0,37.5396,37.5726,37.5176,37.5286,191600.0
2009-07-17 10:50:00,68.23,68.27,68.02,68.04,344800.0,37.5341,37.5561,37.4186,37.4296,344800.0
2009-07-17 10:55:00,68.05,68.07,68.02,68.05,186800.0,37.4351,37.4461,37.4186,37.4351,186800.0
2009-07-17 11:00:00,68.05,68.08,67.99,68.04,165600.0,37.4351,37.4516,37.4021,37.4296,165600.0
2009-07-17 11:05:00,68.03,68.16,68.03,68.15,90400.0,37.4241,37.4956,37.4241,37.4901,90400.0
2009-07-17 11:10:00,68.14,68.23,68.1,68.19,177500.0,37.4846,37.5341,37.4626,37.5121,177500.0
2009-07-17 11:15:00,68.19,68.26,68.17,68.24,115800.0,37.5121,37.5506,37.5011,37.5396,115800.0
2009-07-17 11:20:00,68.23,68.33,68.21,68.29,200800.0,37.5341,37.5891,37.5231,37.5671,200800.0
2009-07-17 11:25:00,68.28,68.33,68.27,68.27,147300.0,37.5616,37.5891,37.5561,37.5561,147300.0
2009-07-17 11:30:00,68.27,68.29,68.13,68.14,191900.0,37.5561,37.5671,37.4791,37.4846,191900.0
2009-07-17 11:35:00,68.13,68.22,68.12,68.19,98900.0,37.4791,37.5286,37.4736,37.5121,98900.0
2009-07-17 11:40:00,68.19,68.25,68.18,68.22,84200.0,37.5121,37.5451,37.5066,37.5286,84200.0
2009-07-17 11:45:00,68.21,68.21,68.1,68.15,155500.0,37.5231,37.5231,37.4626,37.4901,155500.0
2009-07-17 11:50:00,68.14,68.22,68.14,68.17,132400.0,37.4846,37.5286,37.4846,37.5011,132400.0
2009-07-17 11:55:00,68.16,68.17,68.11,68.13,101900.0,37.4956,37.5011,37.4681,37.4791,101900.0
2009-07-17 12:00:00,68.12,68.24,68.12,68.22,125500.0,37.4736,37.5396,37.4736,37.5286,125500.0
2009-07-17 12:05:00,68.22,68.33,68.21,68.32,202300.0,37.5286,37.5891,37.5231,37.5836,202300.0
2009-07-17 12:10:00,68.32,68.34,68.25,68.32,101500.0,37.5836,37.5946,37.5451,37.5836,101500.0
2009-07-17 12:15:00,68.32,68.35,68.29,68.3,174100.0,37.5836,37.6001,37.5671,37.5726,174100.0
2009-07-17 12:20:00,68.3,68.37,68.25,68.35,255800.0,37.5726,37.6111,37.5451,37.6001,255800.0
2009-07-17 12:25:00,68.36,68.41,68.26,68.3,237000.0,37.6056,37.6331,37.5506,37.5726,237000.0
2009-07-17 12:30:00,68.3,68.32,68.18,68.18,203200.0,37.5726,37.5836,37.5066,37.5066,203200.0
2009-07-17 12:35:00,68.17,68.28,68.16,68.27,120700.0,37.5011,37.5616,37.4956,37.5561,120700.0
2009-07-17 12:40:00,68.27,68.38,68.25,68.31,154100.0,37.5561,37.6166,37.5451,37.5781,154100.0
2009-07-17 12:45:00,68.32,68.36,68.27,68.34,159200.0,37.5836,37.6056,37.5561,37.5946,159200.0
2009-07-17 12:50:00,68.34,68.38,68.29,68.35,298300.0,37.5946,37.6166,37.5671,37.6001,298300.0
2009-07-17 12:55:00,68.35,68.44,68.31,68.37,148100.0,37.6001,37.6496,37.5781,37.6111,148100.0
2009-07-17 13:00:00,68.38,68.44,68.33,68.43,107500.0,37.6166,37.6496,37.5891,37.6441,107500.0
2009-07-17 13:05:00,68.42,68.48,68.4,68.42,139500.0,37.6386,37.6716,37.6276,37.6386,139500.0
2009-07-17 13:10:00,68.42,68.43,68.34,68.4,129700.0,37.6386,37.6441,37.5946,37.6276,129700.0
2009-07-17 13:15:00,68.4,68.47,68.39,68.46,135400.0,37.6276,37.6661,37.6221,37.6606,135400.0
2009-07-17 13:20:00,68.45,68.6,68.45,68.51,363800.0,37.6551,37.7376,37.6551,37.6881,363800.0
2009-07-17 13:25:00,68.51,68.52,68.48,68.51,96500.0,37.6881,37.6936,37.6716,37.6881,96500.0
2009-07-17 13:30:00,68.52,68.64,68.51,68.64,159800.0,37.6936,37.7596,37.6881,37.7596,159800.0
2009-07-17 13:35:00,68.64,68.73,68.62,68.69,323700.0,37.7596,37.8091,37.7486,37.7871,323700.0
2009-07-17 13:40:00,68.68,68.75,68.62,68.73,171300.0,37.7816,37.8201,37.7486,37.8091,171300.0
2009-07-17 13:45:00,68.73,68.74,68.66,68.68,186300.0,37.8091,37.8146,37.7706,37.7816,186300.0
2009-07-17 13:50:00,68.69,68.74,68.65,68.71,186800.0,37.7871,37.8146,37.7651,37.7981,186800.0
2009-07-17 13:55:00,68.71,68.71,68.56,68.58,282000.0,37.7981,37.7981,37.7156,37.7266,282000.0
2009-07-17 14:00:00,68.58,68.68,68.55,68.65,192900.0,37.7266,37.7816,37.7101,37.7651,192900.0
2009-07-17 14:05:00,68.66,68.69,68.64,68.65,117600.0,37.7706,37.7871,37.7596,37.7651,117600.0
2009-07-17 14:10:00,68.65,68.66,68.56,68.62,239800.0,37.7651,37.7706,37.7156,37.7486,239800.0
2009-07-17 14:15:00,68.62,68.64,68.52,68.56,174300.0,37.7486,37.7596,37.6936,37.7156,174300.0
2009-07-17 14:20:00,68.56,68.62,68.54,68.6,139600.0,37.7156,37.7486,37.7046,37.7376,139600.0
2009-07-17 14:25:00,68.6,68.62,68.56,68.57,126300.0,37.7376,37.7486,37.7156,37.7211,126300.0
2009-07-17 14:30:00,68.57,68.59,68.54,68.56,107300.0,37.7211,37.7321,37.7046,37.7156,107300.0
2009-07-17 14:35:00,68.56,68.6,68.53,68.53,153000.0,37.7156,37.7376,37.6991,37.6991,153000.0
2009-07-17 14:40:00,68.54,68.65,68.53,68.59,184400.0,37.7046,37.7651,37.6991,37.7321,184400.0
2009-07-17 14:45:00,68.59,68.69,68.56,68.58,369100.0,37.7321,37.7871,37.7156,37.7266,369100.0
2009-07-17 14:50:00,68.58,68.64,68.49,68.5,201200.0,37.7266,37.7596,37.6771,37.6826,201200.0
2009-07-17 14:55:00,68.49,68.56,68.44,68.5,364800.0,37.6771,37.7156,37.6496,37.6826,364800.0
2009-07-17 15:00:00,68.5,68.57,68.49,68.53,263900.0,37.6826,37.7211,37.6771,37.6991,263900.0
2009-07-17 15:05:00,68.53,68.59,68.5,68.51,290500.0,37.6991,37.7321,37.6826,37.6881,290500.0
2009-07-17 15:10:00,68.51,68.52,68.44,68.47,158200.0,37.6881,37.6936,37.6496,37.6661,158200.0
2009-07-17 15:15:00,68.47,68.52,68.46,68.5,257200.0,37.6661,37.6936,37.6606,37.6826,257200.0
2009-07-17 15:20:00,68.49,68.52,68.43,68.48,223400.0,37.6771,37.6936,37.6441,37.6716,223400.0
2009-07-17 15:25:00,68.48,68.5,68.43,68.44,164300.0,37.6716,37.6826,37.6441,37.6496,164300.0
2009-07-17 15:30:00,68.44,68.44,68.3,68.37,372200.0,37.6496,37.6496,37.5726,37.6111,372200.0
2009-07-17 15:35:00,68.37,68.42,68.28,68.3,234400.0,37.6111,37.6386,37.5616,37.5726,234400.0
2009-07-17 15:40:00,68.3,68.44,68.29,68.41,387800.0,37.5726,37.6496,37.5671,37.6331,387800.0
2009-07-17 15:45:00,68.43,68.49,68.4,68.49,299900.0,37.6441,37.6771,37.6276,37.6771,299900.0
2009-07-17 15:50:00,68.49,68.59,68.47,68.52,663600.0,37.6771,37.7321,37.6661,37.6936,663600.0
2009-07-17 15:55:00,68.52,68.6,68.48,68.56,820500.0,37.6936,37.7376,37.6716,37.7156,820500.0
2009-07-20 09:30:00,69.11,69.38,68.81,69.22,434800.0,38.0182,38.1667,37.8531,38.0787,434800.0
2009-07-20 09:35:00,69.22,69.33,69.17,69.27,394800.0,38.0787,38.1392,38.0512,38.1062,394800.0
2009-07-20 09:40:00,69.27,69.29,68.87,68.91,499200.0,38.1062,38.1172,37.8862,37.9082,499200.0
2009-07-20 09:45:00,68.91,69.05,68.91,68.99,295800.0,37.9082,37.9852,37.9082,37.9522,295800.0
2009-07-20 09:50:00,68.99,69.1,68.95,69.03,318000.0,37.9522,38.0127,37.9302,37.9742,318000.0
2009-07-20 09:55:00,69.03,69.04,68.85,68.9,160000.0,37.9742,37.9797,37.8751,37.9027,160000.0
2009-07-20 10:00:00,68.91,69.03,68.85,68.89,392400.0,37.9082,37.9742,37.8751,37.8972,392400.0
2009-07-20 10:05:00,68.88,68.91,68.64,68.66,300200.0,37.8917,37.9082,37.7596,37.7706,300200.0
2009-07-20 10:10:00,68.66,68.7,68.49,68.66,443400.0,37.7706,37.7926,37.6771,37.7706,443400.0
2009-07-20 10:15:00,68.66,68.75,68.66,68.73,205600.0,37.7706,37.8201,37.7706,37.8091,205600.0
2009-07-20 10:20:00,68.74,68.75,68.56,68.64,314000.0,37.8146,37.8201,37.7156,37.7596,314000.0
2009-07-20 10:25:00,68.63,68.65,68.55,68.62,288200.0,37.7541,37.7651,37.7101,37.7486,288200.0
2009-07-20 10:30:00,68.61,68.64,68.37,68.37,367200.0,37.7431,37.7596,37.6111,37.6111,367200.0
2009-07-20 10:35:00,68.38,68.48,68.33,68.43,237900.0,37.6166,37.6716,37.5891,37.6441,237900.0
2009-07-20 10:40:00,68.43,68.47,68.38,68.42,235600.0,37.6441,37.6661,37.6166,37.6386,235600.0
2009-07-20 10:45:00,68.42,68.42,68.15,68.15,300600.0,37.6386,37.6386,37.4901,37.4901,300600.0
2009-07-20 10:50:00,68.16,68.26,68.13,68.24,231500.0,37.4956,37.5506,37.4791,37.5396,231500.0
2009-07-20 10:55:00,68.24,68.34,68.23,68.32,203500.0,37.5396,37.5946,37.5341,37.5836,203500.0
2009-07-20 11:00:00,68.32,68.33,68.29,68.32,137600.0,37.5836,37.5891,37.5671,37.5836,137600.0
2009-07-20 11:05:00,68.31,68.32,68.25,68.29,106500.0,37.5781,37.5836,37.5451,37.5671,106500.0
2009-07-20 11:10:00,68.28,68.42,68.28,68.39,203800.0,37.5616,37.6386,37.5616,37.6221,203800.0
2009-07-20 11:15:00,68.37,68.45,68.37,68.42,117400.0,37.6111,37.6551,37.6111,37.6386,117400.0
2009-07-20 11:20:00,68.42,68.43,68.36,68.41,114000.0,37.6386,37.6441,37.6056,37.6331,114000.0
2009-07-20 11:25:00,68.41,68.58,68.41,68.56,182500.0,37.6331,37.7266,37.6331,37.7156,182500.0
2009-07-20 11:30:00,68.56,68.63,68.51,68.55,152700.0,37.7156,37.7541,37.6881,37.7101,152700.0
2009-07-20 11:35:00,68.55,68.59,68.47,68.49,238200.0,37.7101,37.7321,37.6661,37.6771,238200.0
2009-07-20 11:40:00,68.47,68.57,68.45,68.53,151000.0,37.6661,37.7211,37.6551,37.6991,151000.0
2009-07-20 11:45:00,68.54,68.56,68.45,68.46,103500.0,37.7046,37.7156,37.6551,37.6606,103500.0
2009-07-20 11:50:00,68.46,68.53,68.45,68.53,97300.0,37.6606,37.6991,37.6551,37.6991,97300.0
2009-07-20 11:55:00,68.53,68.56,68.49,68.55,66400.0,37.6991,37.7156,37.6771,37.7101,66400.0
2009-07-20 12:00:00,68.55,68.68,68.55,68.63,102000.0,37.7101,37.7816,37.7101,37.7541,102000.0
2009-07-20 12:05:00,68.63,68.74,68.63,68.7,103800.0,37.7541,37.8146,37.7541,37.7926,103800.0
2009-07-20 12:10:00,68.71,68.72,68.67,68.68,62800.0,37.7981,37.8036,37.7761,37.7816,62800.0
2009-07-20 12:15:00,68.67,68.75,68.67,68.73,56900.0,37.7761,37.8201,37.7761,37.8091,56900.0
2009-07-20 12:20:00,68.74,68.75,68.71,68.72,72500.0,37.8146,37.8201,37.7981,37.8036,72500.0
2009-07-20 12:25:00,68.72,68.74,68.67,68.7,149400.0,37.8036,37.8146,37.7761,37.7926,149400.0
2009-07-20 12:30:00,68.7,68.74,68.68,68.74,218800.0,37.7926,37.8146,37.7816,37.8146,218800.0
2009-07-20 12:35:00,68.73,68.85,68.73,68.84,185600.0,37.8091,37.8751,37.8091,37.8696,185600.0
2009-07-20 12:40:00,68.84,68.86,68.79,68.8,131300.0,37.8696,37.8806,37.8421,37.8476,131300.0
2009-07-20 12:45:00,68.8,68.8,68.71,68.71,149700.0,37.8476,37.8476,37.7981,37.7981,149700.0
2009-07-20 12:50:00,68.71,68.75,68.67,68.68,132300.0,37.7981,37.8201,37.7761,37.7816,132300.0
2009-07-20 12:55:00,68.69,68.77,68.62,68.63,123500.0,37.7871,37.8311,37.7486,37.7541,123500.0
2009-07-20 13:00:00,68.62,68.64,68.6,68.62,96600.0,37.7486,37.7596,37.7376,37.7486,96600.0
2009-07-20 13:05:00,68.62,68.63,68.53,68.53,103900.0,37.7486,37.7541,37.6991,37.6991,103900.0
2009-07-20 13:10:00,68.53,68.55,68.4,68.4,150300.0,37.6991,37.7101,37.6276,37.6276,150300.0
2009-07-20 13:15:00,68.4,68.46,68.39,68.45,153900.0,37.6276,37.6606,37.6221,37.6551,153900.0
2009-07-20 13:20:00,68.45,68.52,68.42,68.51,154300.0,37.6551,37.6936,37.6386,37.6881,154300.0
2009-07-20 13:25:00,68.5,68.52,68.41,68.42,82400.0,37.6826,37.6936,37.6331,37.6386,82400.0
2009-07-20 13:30:00,68.41,68.45,68.32,68.36,144200.0,37.6331,37.6551,37.5836,37.6056,144200.0
2009-07-20 13:35:00,68.37,68.49,68.34,68.37,268900.0,37.6111,37.6771,37.5946,37.6111,268900.0
2009-07-20 13:40:00,68.38,68.48,68.37,68.46,101500.0,37.6166,37.6716,37.6111,37.6606,101500.0
2009-07-20 13:45:00,68.46,68.56,68.44,68.56,124400.0,37.6606,37.7156,37.6496,37.7156,124400.0
2009-07-20 13:50:00,68.56,68.58,68.5,68.56,95500.0,37.7156,37.7266,37.6826,37.7156,95500.0
2009-07-20 13:55:00,68.56,68.64,68.54,68.62,119500.0,37.7156,37.7596,37.7046,37.7486,119500.0
2009-07-20 14:00:00,68.62,68.65,68.53,68.59,157000.0,37.7486,37.7651,37.6991,37.7321,157000.0
2009-07-20 14:05:00,68.58,68.7,68.58,68.6,139900.0,37.7266,37.7926,37.7266,37.7376,139900.0
2009-07-20 14:10:00,68.6,68.69,68.6,68.66,153300.0,37.7376,37.7871,37.7376,37.7706,153300.0
2009-07-20 14:15:00,68.66,68.74,68.64,68.67,136700.0,37.7706,37.8146,37.7596,37.7761,136700.0
2009-07-20 14:20:00,68.67,68.7,68.54,68.55,108400.0,37.7761,37.7926,37.7046,37.7101,108400.0
2009-07-20 14:25:00,68.54,68.56,68.42,68.47,177400.0,37.7046,37.7156,37.6386,37.6661,177400.0
2009-07-20 14:30:00,68.47,68.56,68.45,68.53,217000.0,37.6661,37.7156,37.6551,37.6991,217000.0
2009-07-20 14:35:00,68.53,68.62,68.5,68.5,173600.0,37.6991,37.7486,37.6826,37.6826,173600.0
2009-07-20 14:40:00,68.5,68.61,68.46,68.56,158900.0,37.6826,37.7431,37.6606,37.7156,158900.0
2009-07-20 14:45:00,68.56,68.68,68.55,68.66,195200.0,37.7156,37.7816,37.7101,37.7706,195200.0
2009-07-20 14:50:00,68.67,68.71,68.66,68.69,110400.0,37.7761,37.7981,37.7706,37.7871,110400.0
2009-07-20 14:55:00,68.7,68.73,68.61,68.63,118600.0,37.7926,37.8091,37.7431,37.7541,118600.0
2009-07-20 15:00:00,68.64,68.82,68.64,68.79,198200.0,37.7596,37.8586,37.7596,37.8421,198200.0
2009-07-20 15:05:00,68.79,68.96,68.77,68.94,456900.0,37.8421,37.9357,37.8311,37.9247,456900.0
2009-07-20 15:10:00,68.95,69.0,68.9,68.94,383100.0,37.9302,37.9577,37.9027,37.9247,383100.0
2009-07-20 15:15:00,68.95,68.96,68.89,68.94,168500.0,37.9302,37.9357,37.8972,37.9247,168500.0
2009-07-20 15:20:00,68.94,68.95,68.85,68.93,280300.0,37.9247,37.9302,37.8751,37.9192,280300.0
2009-07-20 15:25:00,68.94,68.97,68.92,68.93,288100.0,37.9247,37.9412,37.9137,37.9192,288100.0
2009-07-20 15:30:00,68.93,68.95,68.85,68.93,467600.0,37.9192,37.9302,37.8751,37.9192,467600.0
2009-07-20 15:35:00,68.93,68.99,68.9,68.97,384300.0,37.9192,37.9522,37.9027,37.9412,384300.0
2009-07-20 15:40:00,68.96,69.07,68.9,69.03,793400.0,37.9357,37.9962,37.9027,37.9742,793400.0
2009-07-20 15:45:00,69.03,69.06,68.88,68.91,698800.0,37.9742,37.9907,37.8917,37.9082,698800.0
2009-07-20 15:50:00,68.91,69.04,68.88,68.98,492600.0,37.9082,37.9797,37.8917,37.9467,492600.0
2009-07-20 15:55:00,68.99,68.99,68.78,68.89,950800.0,37.9522,37.9522,37.8366,37.8972,950800.0
2009-07-21 09:30:00,69.42,69.85,69.4,69.66,522400.0,38.1887,38.4253,38.1777,38.3207,522400.0
2009-07-21 09:35:00,69.66,69.69,69.51,69.65,280100.0,38.3207,38.3372,38.2382,38.3152,280100.0
2009-07-21 09:40:00,69.66,69.69,69.47,69.51,365700.0,38.3207,38.3372,38.2162,38.2382,365700.0
2009-07-21 09:45:00,69.48,69.61,69.4,69.57,275100.0,38.2217,38.2932,38.1777,38.2712,275100.0
2009-07-21 09:50:00,69.57,69.6,69.33,69.43,354300.0,38.2712,38.2877,38.1392,38.1942,354300.0
2009-07-21 09:55:00,69.43,69.63,69.39,69.6,188000.0,38.1942,38.3042,38.1722,38.2877,188000.0
2009-07-21 10:00:00,69.61,69.74,69.41,69.45,532900.0,38.2932,38.3647,38.1832,38.2052,532900.0
2009-07-21 10:05:00,69.45,69.51,69.38,69.45,309500.0,38.2052,38.2382,38.1667,38.2052,309500.0
2009-07-21 10:10:00,69.44,69.65,69.36,69.64,470200.0,38.1997,38.3152,38.1557,38.3097,470200.0
2009-07-21 10:15:00,69.63,69.72,69.59,69.7,341700.0,38.3042,38.3537,38.2822,38.3427,341700.0
2009-07-21 10:20:00,69.71,69.95,69.7,69.87,478100.0,38.3482,38.4803,38.3427,38.4363,478100.0
2009-07-21 10:25:00,69.87,69.98,69.87,69.94,665700.0,38.4363,38.4968,38.4363,38.4748,665700.0
2009-07-21 10:30:00,69.94,70.16,69.94,70.14,744400.0,38.4748,38.5958,38.4748,38.5848,744400.0
2009-07-21 10:35:00,70.14,70.27,70.08,70.24,589900.0,38.5848,38.6563,38.5518,38.6398,589900.0
2009-07-21 10:40:00,70.25,70.31,70.09,70.13,448700.0,38.6453,38.6783,38.5573,38.5793,448700.0
2009-07-21 10:45:00,70.13,70.16,70.04,70.15,198900.0,38.5793,38.5958,38.5298,38.5903,198900.0
2009-07-21 10:50:00,70.15,70.18,70.04,70.18,344100.0,38.5903,38.6068,38.5298,38.6068,344100.0
2009-07-21 10:55:00,70.18,70.27,70.15,70.22,285100.0,38.6068,38.6563,38.5903,38.6288,285100.0
2009-07-21 11:00:00,70.23,70.25,70.12,70.13,395000.0,38.6343,38.6453,38.5738,38.5793,395000.0
2009-07-21 11:05:00,70.13,70.22,70.05,70.2,238000.0,38.5793,38.6288,38.5353,38.6178,238000.0
2009-07-21 11:10:00,70.2,70.23,70.07,70.13,346800.0,38.6178,38.6343,38.5463,38.5793,346800.0
2009-07-21 11:15:00,70.15,70.2,70.1,70.13,273600.0,38.5903,38.6178,38.5628,38.5793,273600.0
2009-07-21 11:20:00,70.13,70.18,70.07,70.07,174200.0,38.5793,38.6068,38.5463,38.5463,174200.0
2009-07-21 11:25:00,70.08,70.13,70.05,70.09,231300.0,38.5518,38.5793,38.5353,38.5573,231300.0
2009-07-21 11:30:00,70.09,70.12,69.97,70.03,292300.0,38.5573,38.5738,38.4913,38.5243,292300.0
2009-07-21 11:35:00,70.03,70.12,70.0,70.09,325700.0,38.5243,38.5738,38.5078,38.5573,325700.0
2009-07-21 11:40:00,70.09,70.11,69.9,69.9,301100.0,38.5573,38.5683,38.4528,38.4528,301100.0
2009-07-21 11:45:00,69.9,69.95,69.78,69.82,251900.0,38.4528,38.4803,38.3868,38.4088,251900.0
2009-07-21 11:50:00,69.81,69.89,69.81,69.83,196000.0,38.4033,38.4473,38.4033,38.4143,196000.0
2009-07-21 11:55:00,69.83,69.83,69.48,69.54,383000.0,38.4143,38.4143,38.2217,38.2547,383000.0
2009-07-21 12:00:00,69.54,69.68,69.52,69.65,314200.0,38.2547,38.3317,38.2437,38.3152,314200.0
2009-07-21 12:05:00,69.66,69.75,69.64,69.65,250400.0,38.3207,38.3702,38.3097,38.3152,250400.0
2009-07-21 12:10:00,69.65,69.81,69.65,69.76,135300.0,38.3152,38.4033,38.3152,38.3757,135300.0
2009-07-21 12:15:00,69.75,69.77,69.69,69.74,92300.0,38.3702,38.3813,38.3372,38.3647,92300.0
2009-07-21 12:20:00,69.74,69.74,69.57,69.58,112800.0,38.3647,38.3647,38.2712,38.2767,112800.0
2009-07-21 12:25:00,69.59,69.8,69.58,69.8,189500.0,38.2822,38.3978,38.2767,38.3978,189500.0
2009-07-21 12:30:00,69.8,69.82,69.68,69.69,120400.0,38.3978,38.4088,38.3317,38.3372,120400.0
2009-07-21 12:35:00,69.69,69.83,69.6,69.78,265500.0,38.3372,38.4143,38.2877,38.3868,265500.0
2009-07-21 12:40:00,69.79,69.83,69.76,69.77,91100.0,38.3923,38.4143,38.3757,38.3813,91100.0
2009-07-21 12:45:00,69.78,69.88,69.76,69.81,123500.0,38.3868,38.4418,38.3757,38.4033,123500.0
2009-07-21 12:50:00,69.81,69.84,69.73,69.75,126900.0,38.4033,38.4198,38.3592,38.3702,126900.0
2009-07-21 12:55:00,69.75,69.78,69.67,69.74,186200.0,38.3702,38.3868,38.3262,38.3647,186200.0
2009-07-21 13:00:00,69.74,69.76,69.61,69.63,201100.0,38.3647,38.3757,38.2932,38.3042,201100.0
2009-07-21 13:05:00,69.63,69.64,69.44,69.49,258300.0,38.3042,38.3097,38.1997,38.2272,258300.0
2009-07-21 13:10:00,69.49,69.54,69.49,69.52,137500.0,38.2272,38.2547,38.2272,38.2437,137500.0
2009-07-21 13:15:00,69.52,69.64,69.5,69.64,202500.0,38.2437,38.3097,38.2327,38.3097,202500.0
2009-07-21 13:20:00,69.64,69.66,69.58,69.66,152700.0,38.3097,38.3207,38.2767,38.3207,152700.0
2009-07-21 13:25:00,69.66,69.71,69.64,69.71,158200.0,38.3207,38.3482,38.3097,38.3482,158200.0
2009-07-21 13:30:00,69.7,69.77,69.68,69.71,143600.0,38.3427,38.3813,38.3317,38.3482,143600.0
2009-07-21 13:35:00,69.7,69.74,69.65,69.7,161500.0,38.3427,38.3647,38.3152,38.3427,161500.0
2009-07-21 13:40:00,69.7,69.77,69.66,69.75,103600.0,38.3427,38.3813,38.3207,38.3702,103600.0
2009-07-21 13:45:00,69.75,69.77,69.71,69.73,131900.0,38.3702,38.3813,38.3482,38.3592,131900.0
2009-07-21 13:50:00,69.74,69.76,69.66,69.74,157000.0,38.3647,38.3757,38.3207,38.3647,157000.0
2009-07-21 13:55:00,69.73,69.82,69.71,69.82,109300.0,38.3592,38.4088,38.3482,38.4088,109300.0
2009-07-21 14:00:00,69.82,69.88,69.81,69.87,133300.0,38.4088,38.4418,38.4033,38.4363,133300.0
2009-07-21 14:05:00,69.86,69.87,69.78,69.84,133300.0,38.4308,38.4363,38.3868,38.4198,133300.0
2009-07-21 14:10:00,69.85,69.97,69.83,69.96,269600.0,38.4253,38.4913,38.4143,38.4858,269600.0
2009-07-21 14:15:00,69.96,70.0,69.85,69.86,163500.0,38.4858,38.5078,38.4253,38.4308,163500.0
2009-07-21 14:20:00,69.87,69.91,69.79,69.91,121700.0,38.4363,38.4583,38.3923,38.4583,121700.0
2009-07-21 14:25:00,69.9,69.96,69.84,69.94,156300.0,38.4528,38.4858,38.4198,38.4748,156300.0
2009-07-21 14:30:00,69.93,69.94,69.76,69.8,276500.0,38.4693,38.4748,38.3757,38.3978,276500.0
2009-07-21 14:35:00,69.8,69.94,69.79,69.92,188800.0,38.3978,38.4748,38.3923,38.4638,188800.0
2009-07-21 14:40:00,69.91,69.92,69.8,69.87,108000.0,38.4583,38.4638,38.3978,38.4363,108000.0
2009-07-21 14:45:00,69.88,69.95,69.79,69.94,305800.0,38.4418,38.4803,38.3923,38.4748,305800.0
2009-07-21 14:50:00,69.95,70.05,69.94,70.0,273300.0,38.4803,38.5353,38.4748,38.5078,273300.0
2009-07-21 14:55:00,70.0,70.05,69.94,70.04,188600.0,38.5078,38.5353,38.4748,38.5298,188600.0
2009-07-21 15:00:00,70.04,70.08,69.98,70.01,241100.0,38.5298,38.5518,38.4968,38.5133,241100.0
2009-07-21 15:05:00,70.02,70.07,69.98,70.05,194900.0,38.5188,38.5463,38.4968,38.5353,194900.0
2009-07-21 15:10:00,70.05,70.16,70.04,70.12,335200.0,38.5353,38.5958,38.5298,38.5738,335200.0
2009-07-21 15:15:00,70.12,70.18,70.06,70.15,263300.0,38.5738,38.6068,38.5408,38.5903,263300.0
2009-07-21 15:20:00,70.13,70.15,70.08,70.11,362800.0,38.5793,38.5903,38.5518,38.5683,362800.0
2009-07-21 15:25:00,70.12,70.23,70.11,70.17,518600.0,38.5738,38.6343,38.5683,38.6013,518600.0
2009-07-21 15:30:00,70.17,70.25,70.16,70.25,470400.0,38.6013,38.6453,38.5958,38.6453,470400.0
2009-07-21 15:35:00,70.24,70.3,70.22,70.28,399300.0,38.6398,38.6728,38.6288,38.6618,399300.0
2009-07-21 15:40:00,70.28,70.39,70.27,70.33,556900.0,38.6618,38.7223,38.6563,38.6893,556900.0
2009-07-21 15:45:00,70.34,70.34,70.24,70.31,778700.0,38.6948,38.6948,38.6398,38.6783,778700.0
2009-07-21 15:50:00,70.31,70.44,70.29,70.39,455200.0,38.6783,38.7498,38.6673,38.7223,455200.0
2009-07-21 15:55:00,70.38,70.51,70.37,70.51,948200.0,38.7168,38.7883,38.7113,38.7883,948200.0
2009-07-22 09:30:00,69.88,70.17,69.52,70.17,610100.0,38.4418,38.6013,38.2437,38.6013,610100.0
2009-07-22 09:35:00,70.17,70.18,70.0,70.11,479700.0,38.6013,38.6068,38.5078,38.5683,479700.0
2009-07-22 09:40:00,70.12,70.22,70.07,70.12,398700.0,38.5738,38.6288,38.5463,38.5738,398700.0
2009-07-22 09:45:00,70.12,70.36,70.09,70.33,582200.0,38.5738,38.7058,38.5573,38.6893,582200.0
2009-07-22 09:50:00,70.33,70.48,70.25,70.44,448900.0,38.6893,38.7718,38.6453,38.7498,448900.0
2009-07-22 09:55:00,70.43,70.49,70.25,70.37,490100.0,38.7443,38.7773,38.6453,38.7113,490100.0
2009-07-22 10:00:00,70.36,70.59,70.34,70.47,545500.0,38.7058,38.8323,38.6948,38.7663,545500.0
2009-07-22 10:05:00,70.47,70.58,70.42,70.48,328300.0,38.7663,38.8268,38.7388,38.7718,328300.0
2009-07-22 10:10:00,70.48,70.52,70.42,70.46,435700.0,38.7718,38.7938,38.7388,38.7608,435700.0
2009-07-22 10:15:00,70.46,70.49,70.34,70.35,428100.0,38.7608,38.7773,38.6948,38.7003,428100.0
2009-07-22 10:20:00,70.34,70.56,70.31,70.5,234300.0,38.6948,38.8158,38.6783,38.7828,234300.0
2009-07-22 10:25:00,70.5,70.55,70.3,70.35,184300.0,38.7828,38.8103,38.6728,38.7003,184300.0
2009-07-22 10:30:00,70.36,70.47,70.24,70.25,458600.0,38.7058,38.7663,38.6398,38.6453,458600.0
2009-07-22 10:35:00,70.25,70.27,70.18,70.19,243200.0,38.6453,38.6563,38.6068,38.6123,243200.0
2009-07-22 10:40:00,70.19,70.34,70.16,70.21,287700.0,38.6123,38.6948,38.5958,38.6233,287700.0
2009-07-22 10:45:00,70.21,70.33,70.18,70.31,223300.0,38.6233,38.6893,38.6068,38.6783,223300.0
2009-07-22 10:50:00,70.31,70.42,70.28,70.38,221800.0,38.6783,38.7388,38.6618,38.7168,221800.0
2009-07-22 10:55:00,70.38,70.47,70.37,70.45,399300.0,38.7168,38.7663,38.7113,38.7553,399300.0
2009-07-22 11:00:00,70.45,70.57,70.38,70.57,290100.0,38.7553,38.8213,38.7168,38.8213,290100.0
2009-07-22 11:05:00,70.57,70.72,70.53,70.67,359600.0,38.8213,38.9039,38.7993,38.8764,359600.0
2009-07-22 11:10:00,70.67,70.72,70.47,70.48,373600.0,38.8764,38.9039,38.7663,38.7718,373600.0
2009-07-22 11:15:00,70.48,70.49,70.38,70.43,203100.0,38.7718,38.7773,38.7168,38.7443,203100.0
2009-07-22 11:20:00,70.43,70.43,70.24,70.28,294100.0,38.7443,38.7443,38.6398,38.6618,294100.0
2009-07-22 11:25:00,70.27,70.34,70.18,70.27,202900.0,38.6563,38.6948,38.6068,38.6563,202900.0
2009-07-22 11:30:00,70.26,70.39,70.24,70.32,161500.0,38.6508,38.7223,38.6398,38.6838,161500.0
2009-07-22 11:35:00,70.31,70.35,70.16,70.2,184900.0,38.6783,38.7003,38.5958,38.6178,184900.0
2009-07-22 11:40:00,70.2,70.21,70.12,70.15,193300.0,38.6178,38.6233,38.5738,38.5903,193300.0
2009-07-22 11:45:00,70.15,70.17,70.03,70.04,241200.0,38.5903,38.6013,38.5243,38.5298,241200.0
2009-07-22 11:50:00,70.05,70.11,70.02,70.02,218400.0,38.5353,38.5683,38.5188,38.5188,218400.0
2009-07-22 11:55:00,70.02,70.23,70.02,70.22,133200.0,38.5188,38.6343,38.5188,38.6288,133200.0
2009-07-22 12:00:00,70.23,70.27,70.13,70.16,143700.0,38.6343,38.6563,38.5793,38.5958,143700.0
2009-07-22 12:05:00,70.15,70.17,70.09,70.13,124400.0,38.5903,38.6013,38.5573,38.5793,124400.0
2009-07-22 12:10:00,70.13,70.14,70.04,70.05,135300.0,38.5793,38.5848,38.5298,38.5353,135300.0
2009-07-22 12:15:00,70.05,70.12,70.02,70.04,105000.0,38.5353,38.5738,38.5188,38.5298,105000.0
2009-07-22 12:20:00,70.05,70.23,70.04,70.2,201800.0,38.5353,38.6343,38.5298,38.6178,201800.0
2009-07-22 12:25:00,70.21,70.36,70.2,70.27,268400.0,38.6233,38.7058,38.6178,38.6563,268400.0
2009-07-22 12:30:00,70.27,70.34,70.24,70.34,134600.0,38.6563,38.6948,38.6398,38.6948,134600.0
2009-07-22 12:35:00,70.35,70.4,70.28,70.3,223900.0,38.7003,38.7278,38.6618,38.6728,223900.0
2009-07-22 12:40:00,70.31,70.4,70.29,70.39,99800.0,38.6783,38.7278,38.6673,38.7223,99800.0
2009-07-22 12:45:00,70.39,70.47,70.32,70.47,282300.0,38.7223,38.7663,38.6838,38.7663,282300.0
2009-07-22 12:50:00,70.47,70.5,70.41,70.43,208100.0,38.7663,38.7828,38.7333,38.7443,208100.0
2009-07-22 12:55:00,70.43,70.45,70.37,70.4,210200.0,38.7443,38.7553,38.7113,38.7278,210200.0
2009-07-22 13:00:00,70.38,70.4,70.3,70.36,115900.0,38.7168,38.7278,38.6728,38.7058,115900.0
2009-07-22 13:05:00,70.36,70.45,70.33,70.41,176500.0,38.7058,38.7553,38.6893,38.7333,176500.0
2009-07-22 13:10:00,70.4,70.44,70.37,70.44,157800.0,38.7278,38.7498,38.7113,38.7498,157800.0
2009-07-22 13:15:00,70.43,70.5,70.39,70.39,164200.0,38.7443,38.7828,38.7223,38.7223,164200.0
2009-07-22 13:20:00,70.39,70.4,70.19,70.19,213000.0,38.7223,38.7278,38.6123,38.6123,213000.0
2009-07-22 13:25:00,70.2,70.22,70.15,70.19,145500.0,38.6178,38.6288,38.5903,38.6123,145500.0
2009-07-22 13:30:00,70.19,70.23,70.1,70.15,197900.0,38.6123,38.6343,38.5628,38.5903,197900.0
2009-07-22 13:35:00,70.14,70.26,70.14,70.25,119500.0,38.5848,38.6508,38.5848,38.6453,119500.0
2009-07-22 13:40:00,70.24,70.28,70.1,70.13,145000.0,38.6398,38.6618,38.5628,38.5793,145000.0
2009-07-22 13:45:00,70.13,70.24,70.11,70.23,110200.0,38.5793,38.6398,38.5683,38.6343,110200.0
2009-07-22 13:50:00,70.24,70.3,70.18,70.21,152900.0,38.6398,38.6728,38.6068,38.6233,152900.0
2009-07-22 13:55:00,70.21,70.32,70.2,70.31,110900.0,38.6233,38.6838,38.6178,38.6783,110900.0
2009-07-22 14:00:00,70.3,70.4,70.23,70.24,203800.0,38.6728,38.7278,38.6343,38.6398,203800.0
2009-07-22 14:05:00,70.23,70.27,70.1,70.15,229400.0,38.6343,38.6563,38.5628,38.5903,229400.0
2009-07-22 14:10:00,70.16,70.26,70.13,70.22,311000.0,38.5958,38.6508,38.5793,38.6288,311000.0
2009-07-22 14:15:00,70.21,70.27,70.16,70.2,226500.0,38.6233,38.6563,38.5958,38.6178,226500.0
2009-07-22 14:20:00,70.19,70.23,70.14,70.22,208300.0,38.6123,38.6343,38.5848,38.6288,208300.0
2009-07-22 14:25:00,70.23,70.28,70.18,70.25,219100.0,38.6343,38.6618,38.6068,38.6453,219100.0
2009-07-22 14:30:00,70.25,70.36,70.18,70.35,184700.0,38.6453,38.7058,38.6068,38.7003,184700.0
2009-07-22 14:35:00,70.35,70.35,70.24,70.25,90400.0,38.7003,38.7003,38.6398,38.6453,90400.0
2009-07-22 14:40:00,70.25,70.36,70.24,70.34,181400.0,38.6453,38.7058,38.6398,38.6948,181400.0
2009-07-22 14:45:00,70.34,70.35,70.26,70.27,99000.0,38.6948,38.7003,38.6508,38.6563,99000.0
2009-07-22 14:50:00,70.27,70.36,70.24,70.3,157900.0,38.6563,38.7058,38.6398,38.6728,157900.0
2009-07-22 14:55:00,70.3,70.3,70.22,70.28,206500.0,38.6728,38.6728,38.6288,38.6618,206500.0
2009-07-22 15:00:00,70.29,70.34,70.28,70.29,155200.0,38.6673,38.6948,38.6618,38.6673,155200.0
2009-07-22 15:05:00,70.29,70.31,70.12,70.14,228600.0,38.6673,38.6783,38.5738,38.5848,228600.0
2009-07-22 15:10:00,70.14,70.15,70.03,70.04,288100.0,38.5848,38.5903,38.5243,38.5298,288100.0
2009-07-22 15:15:00,70.03,70.06,69.95,70.05,256100.0,38.5243,38.5408,38.4803,38.5353,256100.0
2009-07-22 15:20:00,70.05,70.15,70.04,70.05,207800.0,38.5353,38.5903,38.5298,38.5353,207800.0
2009-07-22 15:25:00,70.05,70.05,69.92,70.0,352900.0,38.5353,38.5353,38.4638,38.5078,352900.0
2009-07-22 15:30:00,70.0,70.09,69.99,70.0,274500.0,38.5078,38.5573,38.5023,38.5078,274500.0
2009-07-22 15:35:00,70.0,70.04,69.97,70.01,212000.0,38.5078,38.5298,38.4913,38.5133,212000.0
2009-07-22 15:40:00,70.02,70.11,69.98,70.1,430100.0,38.5188,38.5683,38.4968,38.5628,430100.0
2009-07-22 15:45:00,70.1,70.14,69.94,69.99,480500.0,38.5628,38.5848,38.4748,38.5023,480500.0
2009-07-22 15:50:00,70.0,70.08,69.9,70.06,557600.0,38.5078,38.5518,38.4528,38.5408,557600.0
2009-07-22 15:55:00,70.06,70.1,69.95,70.01,832400.0,38.5408,38.5628,38.4803,38.5133,832400.0
2009-07-23 09:30:00,69.82,70.23,69.73,70.22,277100.0,38.4088,38.6343,38.3592,38.6288,277100.0
2009-07-23 09:35:00,70.23,70.36,70.13,70.3,448600.0,38.6343,38.7058,38.5793,38.6728,448600.0
2009-07-23 09:40:00,70.3,70.35,70.08,70.16,473900.0,38.6728,38.7003,38.5518,38.5958,473900.0
2009-07-23 09:45:00,70.18,70.28,70.09,70.14,438800.0,38.6068,38.6618,38.5573,38.5848,438800.0
2009-07-23 09:50:00,70.14,70.14,69.94,70.0,272600.0,38.5848,38.5848,38.4748,38.5078,272600.0
2009-07-23 09:55:00,70.0,70.39,70.0,70.34,575900.0,38.5078,38.7223,38.5078,38.6948,575900.0
2009-07-23 10:00:00,70.36,70.5,70.27,70.48,726200.0,38.7058,38.7828,38.6563,38.7718,726200.0
2009-07-23 10:05:00,70.44,70.7,70.36,70.65,482500.0,38.7498,38.8929,38.7058,38.8653,482500.0
2009-07-23 10:10:00,70.64,70.89,70.64,70.75,446400.0,38.8598,38.9974,38.8598,38.9204,446400.0
2009-07-23 10:15:00,70.76,70.98,70.74,70.97,385500.0,38.9259,39.0469,38.9149,39.0414,385500.0
2009-07-23 10:20:00,70.97,71.19,70.95,71.05,555000.0,39.0414,39.1624,39.0304,39.0854,555000.0
2009-07-23 10:25:00,71.04,71.04,70.88,70.9,303000.0,39.0799,39.0799,38.9919,39.0029,303000.0
2009-07-23 10:30:00,70.9,71.19,70.87,71.13,507600.0,39.0029,39.1624,38.9864,39.1294,507600.0
2009-07-23 10:35:00,71.14,71.4,71.08,71.37,588000.0,39.1349,39.2779,39.1019,39.2614,588000.0
2009-07-23 10:40:00,71.38,71.4,71.2,71.21,365900.0,39.2669,39.2779,39.1679,39.1734,365900.0
2009-07-23 10:45:00,71.2,71.35,71.1,71.1,380900.0,39.1679,39.2504,39.1129,39.1129,380900.0
2009-07-23 10:50:00,71.11,71.15,70.98,71.07,244800.0,39.1184,39.1404,39.0469,39.0964,244800.0
2009-07-23 10:55:00,71.08,71.24,71.07,71.21,296400.0,39.1019,39.1899,39.0964,39.1734,296400.0
2009-07-23 11:00:00,71.21,71.42,71.15,71.41,402900.0,39.1734,39.2889,39.1404,39.2834,402900.0
2009-07-23 11:05:00,71.42,71.44,71.28,71.31,176600.0,39.2889,39.2999,39.2119,39.2284,176600.0
2009-07-23 11:10:00,71.32,71.5,71.32,71.48,355500.0,39.2339,39.3329,39.2339,39.3219,355500.0
2009-07-23 11:15:00,71.49,71.59,71.4,71.4,364200.0,39.3274,39.3825,39.2779,39.2779,364200.0
2009-07-23 11:20:00,71.4,71.43,71.34,71.37,291500.0,39.2779,39.2944,39.2449,39.2614,291500.0
2009-07-23 11:25:00,71.37,71.49,71.35,71.46,309500.0,39.2614,39.3274,39.2504,39.3109,309500.0
2009-07-23 11:30:00,71.45,71.47,71.28,71.38,323500.0,39.3054,39.3164,39.2119,39.2669,323500.0
2009-07-23 11:35:00,71.38,71.47,71.29,71.45,213000.0,39.2669,39.3164,39.2174,39.3054,213000.0
2009-07-23 11:40:00,71.45,71.6,71.42,71.53,255800.0,39.3054,39.388,39.2889,39.3494,255800.0
2009-07-23 11:45:00,71.53,71.56,71.45,71.49,218000.0,39.3494,39.3659,39.3054,39.3274,218000.0
2009-07-23 11:50:00,71.49,71.54,71.41,71.43,173900.0,39.3274,39.3549,39.2834,39.2944,173900.0
2009-07-23 11:55:00,71.43,71.46,71.29,71.3,171900.0,39.2944,39.3109,39.2174,39.2229,171900.0
2009-07-23 12:00:00,71.31,71.4,71.31,71.35,151600.0,39.2284,39.2779,39.2284,39.2504,151600.0
2009-07-23 12:05:00,71.36,71.5,71.31,71.5,193700.0,39.2559,39.3329,39.2284,39.3329,193700.0
2009-07-23 12:10:00,71.5,71.5,71.38,71.47,147600.0,39.3329,39.3329,39.2669,39.3164,147600.0
2009-07-23 12:15:00,71.48,71.5,71.43,71.48,155900.0,39.3219,39.3329,39.2944,39.3219,155900.0
2009-07-23 12:20:00,71.47,71.53,71.44,71.48,146200.0,39.3164,39.3494,39.2999,39.3219,146200.0
2009-07-23 12:25:00,71.48,71.5,71.37,71.48,199100.0,39.3219,39.3329,39.2614,39.3219,199100.0
2009-07-23 12:30:00,71.47,71.48,71.33,71.4,161800.0,39.3164,39.3219,39.2394,39.2779,161800.0
2009-07-23 12:35:00,71.38,71.4,71.3,71.35,147700.0,39.2669,39.2779,39.2229,39.2504,147700.0
2009-07-23 12:40:00,71.34,71.46,71.28,71.43,271000.0,39.2449,39.3109,39.2119,39.2944,271000.0
2009-07-23 12:45:00,71.42,71.58,71.4,71.52,325500.0,39.2889,39.377,39.2779,39.3439,325500.0
2009-07-23 12:50:00,71.51,71.53,71.35,71.41,175200.0,39.3384,39.3494,39.2504,39.2834,175200.0
2009-07-23 12:55:00,71.41,71.54,71.41,71.5,156600.0,39.2834,39.3549,39.2834,39.3329,156600.0
2009-07-23 13:00:00,71.5,71.52,71.39,71.43,203700.0,39.3329,39.3439,39.2724,39.2944,203700.0
2009-07-23 13:05:00,71.43,71.47,71.36,71.37,176900.0,39.2944,39.3164,39.2559,39.2614,176900.0
2009-07-23 13:10:00,71.36,71.43,71.33,71.41,80900.0,39.2559,39.2944,39.2394,39.2834,80900.0
2009-07-23 13:15:00,71.4,71.45,71.36,71.44,102700.0,39.2779,39.3054,39.2559,39.2999,102700.0
2009-07-23 13:20:00,71.44,71.46,71.37,71.43,139400.0,39.2999,39.3109,39.2614,39.2944,139400.0
2009-07-23 13:25:00,71.43,71.56,71.42,71.48,291600.0,39.2944,39.3659,39.2889,39.3219,291600.0
2009-07-23 13:30:00,71.5,71.51,71.44,71.46,146200.0,39.3329,39.3384,39.2999,39.3109,146200.0
2009-07-23 13:35:00,71.48,71.74,71.46,71.71,467900.0,39.3219,39.465,39.3109,39.4485,467900.0
2009-07-23 13:40:00,71.7,71.71,71.61,71.62,157600.0,39.443,39.4485,39.3935,39.399,157600.0
2009-07-23 13:45:00,71.62,71.62,71.5,71.5,87400.0,39.399,39.399,39.3329,39.3329,87400.0
2009-07-23 13:50:00,71.52,71.54,71.43,71.43,172500.0,39.3439,39.3549,39.2944,39.2944,172500.0
2009-07-23 13:55:00,71.43,71.44,71.36,71.38,125400.0,39.2944,39.2999,39.2559,39.2669,125400.0
2009-07-23 14:00:00,71.38,71.42,71.33,71.4,174900.0,39.2669,39.2889,39.2394,39.2779,174900.0
2009-07-23 14:05:00,71.41,71.44,71.33,71.4,121900.0,39.2834,39.2999,39.2394,39.2779,121900.0
2009-07-23 14:10:00,71.41,71.53,71.4,71.53,147800.0,39.2834,39.3494,39.2779,39.3494,147800.0
2009-07-23 14:15:00,71.53,71.54,71.43,71.44,180400.0,39.3494,39.3549,39.2944,39.2999,180400.0
2009-07-23 14:20:00,71.44,71.45,71.33,71.37,235900.0,39.2999,39.3054,39.2394,39.2614,235900.0
2009-07-23 14:25:00,71.38,71.47,71.37,71.39,169000.0,39.2669,39.3164,39.2614,39.2724,169000.0
2009-07-23 14:30:00,71.39,71.47,71.38,71.4,177100.0,39.2724,39.3164,39.2669,39.2779,177100.0
2009-07-23 14:35:00,71.4,71.48,71.36,71.42,214900.0,39.2779,39.3219,39.2559,39.2889,214900.0
2009-07-23 14:40:00,71.43,71.5,71.43,71.44,171800.0,39.2944,39.3329,39.2944,39.2999,171800.0
2009-07-23 14:45:00,71.44,71.58,71.44,71.53,230800.0,39.2999,39.377,39.2999,39.3494,230800.0
2009-07-23 14:50:00,71.52,71.52,71.41,71.42,267500.0,39.3439,39.3439,39.2834,39.2889,267500.0
2009-07-23 14:55:00,71.43,71.53,71.39,71.43,290700.0,39.2944,39.3494,39.2724,39.2944,290700.0
2009-07-23 15:00:00,71.42,71.61,71.42,71.59,402900.0,39.2889,39.3935,39.2889,39.3825,402900.0
2009-07-23 15:05:00,71.58,71.62,71.48,71.49,330300.0,39.377,39.399,39.3219,39.3274,330300.0
2009-07-23 15:10:00,71.49,71.65,71.45,71.61,335300.0,39.3274,39.4155,39.3054,39.3935,335300.0
2009-07-23 15:15:00,71.6,71.63,71.54,71.57,199100.0,39.388,39.4045,39.3549,39.3714,199100.0
2009-07-23 15:20:00,71.57,71.6,71.51,71.58,237700.0,39.3714,39.388,39.3384,39.377,237700.0
2009-07-23 15:25:00,71.59,71.61,71.54,71.57,220600.0,39.3825,39.3935,39.3549,39.3714,220600.0
2009-07-23 15:30:00,71.56,71.69,71.53,71.6,485800.0,39.3659,39.4375,39.3494,39.388,485800.0
2009-07-23 15:35:00,71.6,71.65,71.55,71.64,332900.0,39.388,39.4155,39.3604,39.41,332900.0
2009-07-23 15:40:00,71.64,71.74,71.62,71.73,430700.0,39.41,39.465,39.399,39.4595,430700.0
2009-07-23 15:45:00,71.73,71.73,71.42,71.47,596500.0,39.4595,39.4595,39.2889,39.3164,596500.0
2009-07-23 15:50:00,71.46,71.51,71.33,71.45,559800.0,39.3109,39.3384,39.2394,39.3054,559800.0
2009-07-23 15:55:00,71.45,71.61,71.35,71.58,1119800.0,39.3054,39.3935,39.2504,39.377,1119800.0
2009-07-24 09:30:00,71.36,71.64,71.26,71.48,460800.0,39.2559,39.41,39.2009,39.3219,460800.0
2009-07-24 09:35:00,71.49,71.73,71.47,71.6,281500.0,39.3274,39.4595,39.3164,39.388,281500.0
2009-07-24 09:40:00,71.6,71.87,71.52,71.83,387900.0,39.388,39.5365,39.3439,39.5145,387900.0
2009-07-24 09:45:00,71.83,71.9,71.8,71.84,261400.0,39.5145,39.553,39.498,39.52,261400.0
2009-07-24 09:50:00,71.84,71.9,71.75,71.9,303000.0,39.52,39.553,39.4705,39.553,303000.0
2009-07-24 09:55:00,71.9,71.9,71.56,71.58,394900.0,39.553,39.553,39.3659,39.377,394900.0
2009-07-24 10:00:00,71.59,71.66,71.45,71.61,259600.0,39.3825,39.421,39.3054,39.3935,259600.0
2009-07-24 10:05:00,71.62,71.78,71.61,71.65,244200.0,39.399,39.487,39.3935,39.4155,244200.0
2009-07-24 10:10:00,71.65,71.79,71.64,71.68,222300.0,39.4155,39.4925,39.41,39.432,222300.0
2009-07-24 10:15:00,71.68,71.77,71.6,71.68,240900.0,39.432,39.4815,39.388,39.432,240900.0
2009-07-24 10:20:00,71.68,71.77,71.62,71.76,192000.0,39.432,39.4815,39.399,39.476,192000.0
2009-07-24 10:25:00,71.77,71.95,71.67,71.94,311800.0,39.4815,39.5805,39.4265,39.575,311800.0
2009-07-24 10:30:00,71.94,71.96,71.9,71.93,244200.0,39.575,39.586,39.553,39.5695,244200.0
2009-07-24 10:35:00,71.93,71.95,71.79,71.83,279600.0,39.5695,39.5805,39.4925,39.5145,279600.0
2009-07-24 10:40:00,71.83,71.88,71.73,71.74,163800.0,39.5145,39.542,39.4595,39.465,163800.0
2009-07-24 10:45:00,71.75,71.83,71.68,71.78,175300.0,39.4705,39.5145,39.432,39.487,175300.0
2009-07-24 10:50:00,71.77,71.78,71.51,71.56,242100.0,39.4815,39.487,39.3384,39.3659,242100.0
2009-07-24 10:55:00,71.56,71.58,71.47,71.56,132900.0,39.3659,39.377,39.3164,39.3659,132900.0
2009-07-24 11:00:00,71.56,71.6,71.43,71.6,192600.0,39.3659,39.388,39.2944,39.388,192600.0
2009-07-24 11:05:00,71.6,71.62,71.51,71.53,221800.0,39.388,39.399,39.3384,39.3494,221800.0
2009-07-24 11:10:00,71.53,71.75,71.51,71.71,171600.0,39.3494,39.4705,39.3384,39.4485,171600.0
2009-07-24 11:15:00,71.71,71.84,71.71,71.82,142400.0,39.4485,39.52,39.4485,39.509,142400.0
2009-07-24 11:20:00,71.82,71.91,71.79,71.79,197200.0,39.509,39.5585,39.4925,39.4925,197200.0
2009-07-24 11:25:00,71.8,71.87,71.76,71.83,158200.0,39.498,39.5365,39.476,39.5145,158200.0
2009-07-24 11:30:00,71.85,71.93,71.83,71.84,211300.0,39.5255,39.5695,39.5145,39.52,211300.0
2009-07-24 11:35:00,71.84,71.87,71.8,71.84,125100.0,39.52,39.5365,39.498,39.52,125100.0
2009-07-24 11:40:00,71.84,71.87,71.75,71.76,175000.0,39.52,39.5365,39.4705,39.476,175000.0
2009-07-24 11:45:00,71.76,71.79,71.69,71.79,141200.0,39.476,39.4925,39.4375,39.4925,141200.0
2009-07-24 11:50:00,71.8,71.83,71.74,71.78,113300.0,39.498,39.5145,39.465,39.487,113300.0
2009-07-24 11:55:00,71.78,71.95,71.78,71.89,287400.0,39.487,39.5805,39.487,39.5475,287400.0
2009-07-24 12:00:00,71.89,71.94,71.85,71.91,239100.0,39.5475,39.575,39.5255,39.5585,239100.0
2009-07-24 12:05:00,71.92,71.97,71.88,71.97,196500.0,39.564,39.5915,39.542,39.5915,196500.0
2009-07-24 12:10:00,71.96,71.98,71.9,71.92,193300.0,39.586,39.597,39.553,39.564,193300.0
2009-07-24 12:15:00,71.91,71.97,71.86,71.86,152500.0,39.5585,39.5915,39.531,39.531,152500.0
2009-07-24 12:20:00,71.87,71.92,71.87,71.9,156200.0,39.5365,39.564,39.5365,39.553,156200.0
2009-07-24 12:25:00,71.9,71.95,71.87,71.91,93300.0,39.553,39.5805,39.5365,39.5585,93300.0
2009-07-24 12:30:00,71.91,71.93,71.87,71.88,54500.0,39.5585,39.5695,39.5365,39.542,54500.0
2009-07-24 12:35:00,71.87,71.93,71.87,71.91,136200.0,39.5365,39.5695,39.5365,39.5585,136200.0
2009-07-24 12:40:00,71.92,71.98,71.9,71.97,124300.0,39.564,39.597,39.553,39.5915,124300.0
2009-07-24 12:45:00,71.97,71.98,71.93,71.93,81000.0,39.5915,39.597,39.5695,39.5695,81000.0
2009-07-24 12:50:00,71.93,71.97,71.88,71.88,65200.0,39.5695,39.5915,39.542,39.542,65200.0
2009-07-24 12:55:00,71.88,71.89,71.77,71.81,150800.0,39.542,39.5475,39.4815,39.5035,150800.0
2009-07-24 13:00:00,71.8,71.83,71.78,71.81,86600.0,39.498,39.5145,39.487,39.5035,86600.0
2009-07-24 13:05:00,71.81,71.84,71.77,71.8,78100.0,39.5035,39.52,39.4815,39.498,78100.0
2009-07-24 13:10:00,71.82,71.86,71.77,71.77,74600.0,39.509,39.531,39.4815,39.4815,74600.0
2009-07-24 13:15:00,71.77,71.91,71.77,71.9,100100.0,39.4815,39.5585,39.4815,39.553,100100.0
2009-07-24 13:20:00,71.91,71.96,71.83,71.88,123700.0,39.5585,39.586,39.5145,39.542,123700.0
2009-07-24 13:25:00,71.88,71.91,71.84,71.91,52700.0,39.542,39.5585,39.52,39.5585,52700.0
2009-07-24 13:30:00,71.91,72.04,71.91,71.98,453700.0,39.5585,39.63,39.5585,39.597,453700.0
2009-07-24 13:35:00,71.98,72.07,71.95,72.03,245800.0,39.597,39.6465,39.5805,39.6245,245800.0
2009-07-24 13:40:00,72.06,72.06,71.95,72.0,167100.0,39.641,39.641,39.5805,39.608,167100.0
2009-07-24 13:45:00,71.99,72.06,71.98,72.01,160000.0,39.6025,39.641,39.597,39.6135,160000.0
2009-07-24 13:50:00,72.01,72.09,71.98,72.03,168800.0,39.6135,39.6575,39.597,39.6245,168800.0
2009-07-24 13:55:00,72.05,72.08,72.02,72.07,103600.0,39.6355,39.652,39.619,39.6465,103600.0
2009-07-24 14:00:00,72.07,72.13,72.04,72.07,203100.0,39.6465,39.6795,39.63,39.6465,203100.0
2009-07-24 14:05:00,72.06,72.18,72.04,72.16,179100.0,39.641,39.707,39.63,39.696,179100.0
2009-07-24 14:10:00,72.16,72.18,72.1,72.14,169100.0,39.696,39.707,39.663,39.685,169100.0
2009-07-24 14:15:00,72.13,72.19,72.06,72.07,183100.0,39.6795,39.7125,39.641,39.6465,183100.0
2009-07-24 14:20:00,72.07,72.1,72.0,72.07,222500.0,39.6465,39.663,39.608,39.6465,222500.0
2009-07-24 14:25:00,72.08,72.13,72.05,72.1,95400.0,39.652,39.6795,39.6355,39.663,95400.0
2009-07-24 14:30:00,72.09,72.12,72.06,72.09,80100.0,39.6575,39.674,39.641,39.6575,80100.0
2009-07-24 14:35:00,72.09,72.15,72.05,72.05,186000.0,39.6575,39.6905,39.6355,39.6355,186000.0
2009-07-24 14:40:00,72.05,72.13,72.04,72.1,238900.0,39.6355,39.6795,39.63,39.663,238900.0
2009-07-24 14:45:00,72.1,72.19,72.09,72.11,236900.0,39.663,39.7125,39.6575,39.6685,236900.0
2009-07-24 14:50:00,72.11,72.11,72.0,72.04,317700.0,39.6685,39.6685,39.608,39.63,317700.0
2009-07-24 14:55:00,72.04,72.08,72.0,72.08,200100.0,39.63,39.652,39.608,39.652,200100.0
2009-07-24 15:00:00,72.08,72.09,72.01,72.07,175800.0,39.652,39.6575,39.6135,39.6465,175800.0
2009-07-24 15:05:00,72.07,72.07,71.97,71.97,160600.0,39.6465,39.6465,39.5915,39.5915,160600.0
2009-07-24 15:10:00,71.97,72.01,71.93,71.97,169400.0,39.5915,39.6135,39.5695,39.5915,169400.0
2009-07-24 15:15:00,71.98,72.06,71.97,71.98,153100.0,39.597,39.641,39.5915,39.597,153100.0
2009-07-24 15:20:00,71.98,72.12,71.96,72.1,256500.0,39.597,39.674,39.586,39.663,256500.0
2009-07-24 15:25:00,72.1,72.2,72.09,72.14,206600.0,39.663,39.718,39.6575,39.685,206600.0
2009-07-24 15:30:00,72.14,72.15,72.04,72.07,249200.0,39.685,39.6905,39.63,39.6465,249200.0
2009-07-24 15:35:00,72.06,72.12,72.0,72.01,242700.0,39.641,39.674,39.608,39.6135,242700.0
2009-07-24 15:40:00,72.01,72.08,71.98,72.06,264300.0,39.6135,39.652,39.597,39.641,264300.0
2009-07-24 15:45:00,72.06,72.2,72.06,72.19,386300.0,39.641,39.718,39.641,39.7125,386300.0
2009-07-24 15:50:00,72.19,72.28,72.13,72.24,462800.0,39.7125,39.762,39.6795,39.74,462800.0
2009-07-24 15:55:00,72.24,72.38,72.19,72.31,695500.0,39.74,39.817,39.7125,39.7785,695500.0
2009-07-27 11:15:00,71.94,72.06,71.94,71.99,267800.0,39.575,39.641,39.575,39.6025,267800.0
2009-07-27 11:20:00,72.0,72.11,72.0,72.04,176300.0,39.608,39.6685,39.608,39.63,176300.0
2009-07-27 11:25:00,72.04,72.05,71.92,72.0,149900.0,39.63,39.6355,39.564,39.608,149900.0
2009-07-27 11:30:00,72.01,72.1,71.96,72.06,151700.0,39.6135,39.663,39.586,39.641,151700.0
2009-07-27 11:35:00,72.06,72.1,71.98,71.99,120600.0,39.641,39.663,39.597,39.6025,120600.0
2009-07-27 11:40:00,72.0,72.13,71.99,72.1,96600.0,39.608,39.6795,39.6025,39.663,96600.0
2009-07-27 11:45:00,72.11,72.21,72.1,72.1,69000.0,39.6685,39.7235,39.663,39.663,69000.0
2009-07-27 11:50:00,72.1,72.15,72.05,72.1,101000.0,39.663,39.6905,39.6355,39.663,101000.0
2009-07-27 11:55:00,72.1,72.14,72.03,72.05,111000.0,39.663,39.685,39.6245,39.6355,111000.0
2009-07-27 12:00:00,72.05,72.06,71.93,71.98,112100.0,39.6355,39.641,39.5695,39.597,112100.0
2009-07-27 12:05:00,71.99,72.02,71.91,72.01,115400.0,39.6025,39.619,39.5585,39.6135,115400.0
2009-07-27 12:10:00,72.02,72.03,71.95,71.96,48000.0,39.619,39.6245,39.5805,39.586,48000.0
2009-07-27 12:15:00,71.97,72.1,71.95,72.09,86100.0,39.5915,39.663,39.5805,39.6575,86100.0
2009-07-27 12:20:00,72.09,72.16,72.01,72.16,79500.0,39.6575,39.696,39.6135,39.696,79500.0
2009-07-27 12:25:00,72.14,72.16,72.02,72.1,84200.0,39.685,39.696,39.619,39.663,84200.0
2009-07-27 12:30:00,72.1,72.14,72.06,72.13,80500.0,39.663,39.685,39.641,39.6795,80500.0
2009-07-27 12:35:00,72.13,72.21,72.12,72.18,75000.0,39.6795,39.7235,39.674,39.707,75000.0
2009-07-27 12:40:00,72.18,72.26,72.1,72.11,92400.0,39.707,39.751,39.663,39.6685,92400.0
2009-07-27 12:45:00,72.11,72.12,72.02,72.11,129700.0,39.6685,39.674,39.619,39.6685,129700.0
2009-07-27 12:50:00,72.1,72.25,72.1,72.11,126100.0,39.663,39.7455,39.663,39.6685,126100.0
2009-07-27 12:55:00,72.11,72.22,72.09,72.19,53700.0,39.6685,39.729,39.6575,39.7125,53700.0
2009-07-27 13:00:00,72.2,72.23,72.09,72.13,109900.0,39.718,39.7345,39.6575,39.6795,109900.0
2009-07-27 13:05:00,72.15,72.18,72.1,72.16,101100.0,39.6905,39.707,39.663,39.696,101100.0
2009-07-27 13:10:00,72.16,72.19,72.04,72.12,81100.0,39.696,39.7125,39.63,39.674,81100.0
2009-07-27 13:15:00,72.11,72.18,72.08,72.08,86500.0,39.6685,39.707,39.652,39.652,86500.0
2009-07-27 13:20:00,72.08,72.13,72.02,72.06,78300.0,39.652,39.6795,39.619,39.641,78300.0
2009-07-27 13:25:00,72.05,72.06,71.96,71.98,96100.0,39.6355,39.641,39.586,39.597,96100.0
2009-07-27 13:30:00,71.98,72.05,71.94,72.01,80400.0,39.597,39.6355,39.575,39.6135,80400.0
2009-07-27 13:35:00,72.01,72.12,71.99,72.12,55400.0,39.6135,39.674,39.6025,39.674,55400.0
2009-07-27 13:40:00,72.11,72.17,72.07,72.12,72100.0,39.6685,39.7015,39.6465,39.674,72100.0
2009-07-27 13:45:00,72.12,72.26,72.12,72.23,130800.0,39.674,39.751,39.674,39.7345,130800.0
2009-07-27 13:50:00,72.23,72.32,72.22,72.26,141200.0,39.7345,39.784,39.729,39.751,141200.0
2009-07-27 13:55:00,72.26,72.41,72.26,72.36,200300.0,39.751,39.8335,39.751,39.806,200300.0
2009-07-27 14:00:00,72.36,72.43,72.27,72.29,193500.0,39.806,39.8445,39.7565,39.7675,193500.0
2009-07-27 14:05:00,72.28,72.38,72.26,72.37,103600.0,39.762,39.817,39.751,39.8115,103600.0
2009-07-27 14:10:00,72.38,72.44,72.37,72.39,122000.0,39.817,39.85,39.8115,39.8225,122000.0
2009-07-27 14:15:00,72.39,72.5,72.37,72.41,170300.0,39.8225,39.8831,39.8115,39.8335,170300.0
2009-07-27 14:20:00,72.42,72.45,72.33,72.35,80000.0,39.839,39.8555,39.7895,39.8005,80000.0
2009-07-27 14:25:00,72.34,72.4,72.31,72.37,201000.0,39.795,39.828,39.7785,39.8115,201000.0
2009-07-27 14:30:00,72.38,72.4,72.32,72.36,186000.0,39.817,39.828,39.784,39.806,186000.0
2009-07-27 14:35:00,72.36,72.48,72.35,72.43,225200.0,39.806,39.8721,39.8005,39.8445,225200.0
2009-07-27 14:40:00,72.43,72.63,72.43,72.61,257400.0,39.8445,39.9546,39.8445,39.9436,257400.0
2009-07-27 14:45:00,72.6,72.68,72.57,72.62,210500.0,39.9381,39.9821,39.9216,39.9491,210500.0
2009-07-27 14:50:00,72.62,72.64,72.56,72.63,121600.0,39.9491,39.9601,39.9161,39.9546,121600.0
2009-07-27 14:55:00,72.62,72.73,72.6,72.69,185800.0,39.9491,40.0096,39.9381,39.9876,185800.0
2009-07-27 15:00:00,72.69,72.77,72.63,72.66,275200.0,39.9876,40.0316,39.9546,39.9711,275200.0
2009-07-27 15:05:00,72.67,72.72,72.67,72.71,150800.0,39.9766,40.0041,39.9766,39.9986,150800.0
2009-07-27 15:10:00,72.71,72.74,72.63,72.71,200900.0,39.9986,40.0151,39.9546,39.9986,200900.0
2009-07-27 15:15:00,72.71,72.76,72.57,72.6,230800.0,39.9986,40.0261,39.9216,39.9381,230800.0
2009-07-27 15:20:00,72.59,72.59,72.51,72.54,172700.0,39.9326,39.9326,39.8886,39.9051,172700.0
2009-07-27 15:25:00,72.53,72.7,72.53,72.65,271500.0,39.8996,39.9931,39.8996,39.9656,271500.0
2009-07-27 15:30:00,72.65,72.67,72.59,72.59,193300.0,39.9656,39.9766,39.9326,39.9326,193300.0
2009-07-27 15:35:00,72.59,72.62,72.52,72.6,221700.0,39.9326,39.9491,39.8941,39.9381,221700.0
2009-07-27 15:40:00,72.6,72.67,72.59,72.66,170400.0,39.9381,39.9766,39.9326,39.9711,170400.0
2009-07-27 15:45:00,72.67,72.67,72.51,72.58,415500.0,39.9766,39.9766,39.8886,39.9271,415500.0
2009-07-27 15:50:00,72.57,72.7,72.56,72.64,405900.0,39.9216,39.9931,39.9161,39.9601,405900.0
2009-07-27 15:55:00,72.65,72.78,72.6,72.78,662600.0,39.9656,40.0371,39.9381,40.0371,662600.0
2009-07-28 09:30:00,71.91,71.93,71.63,71.72,587000.0,39.5585,39.5695,39.4045,39.454,587000.0
2009-07-28 09:35:00,71.7,71.97,71.64,71.88,329300.0,39.443,39.5915,39.41,39.542,329300.0
2009-07-28 09:40:00,71.88,72.0,71.83,71.86,288200.0,39.542,39.608,39.5145,39.531,288200.0
2009-07-28 09:45:00,71.87,72.22,71.86,72.2,389000.0,39.5365,39.729,39.531,39.718,389000.0
2009-07-28 09:50:00,72.22,72.25,72.09,72.25,273400.0,39.729,39.7455,39.6575,39.7455,273400.0
2009-07-28 09:55:00,72.26,72.5,72.22,72.41,272700.0,39.751,39.8831,39.729,39.8335,272700.0
2009-07-28 10:00:00,72.41,72.45,72.05,72.11,475200.0,39.8335,39.8555,39.6355,39.6685,475200.0
2009-07-28 10:05:00,72.12,72.12,71.95,72.02,293300.0,39.674,39.674,39.5805,39.619,293300.0
2009-07-28 10:10:00,72.03,72.09,71.8,71.89,359600.0,39.6245,39.6575,39.498,39.5475,359600.0
2009-07-28 10:15:00,71.88,71.88,71.72,71.77,358600.0,39.542,39.542,39.454,39.4815,358600.0
2009-07-28 10:20:00,71.77,71.88,71.75,71.83,229100.0,39.4815,39.542,39.4705,39.5145,229100.0
2009-07-28 10:25:00,71.82,71.94,71.73,71.75,269900.0,39.509,39.575,39.4595,39.4705,269900.0
2009-07-28 10:30:00,71.75,71.75,71.65,71.65,188300.0,39.4705,39.4705,39.4155,39.4155,188300.0
2009-07-28 10:35:00,71.66,71.69,71.52,71.56,204500.0,39.421,39.4375,39.3439,39.3659,204500.0
2009-07-28 10:40:00,71.56,71.6,71.5,71.59,201200.0,39.3659,39.388,39.3329,39.3825,201200.0
2009-07-28 10:45:00,71.61,71.9,71.59,71.88,237200.0,39.3935,39.553,39.3825,39.542,237200.0
2009-07-28 10:50:00,71.89,71.95,71.85,71.92,158100.0,39.5475,39.5805,39.5255,39.564,158100.0
2009-07-28 10:55:00,71.92,72.05,71.89,72.04,166500.0,39.564,39.6355,39.5475,39.63,166500.0
2009-07-28 11:00:00,72.03,72.03,71.77,71.77,148100.0,39.6245,39.6245,39.4815,39.4815,148100.0
2009-07-28 11:05:00,71.77,71.82,71.64,71.66,261600.0,39.4815,39.509,39.41,39.421,261600.0
2009-07-28 11:10:00,71.68,71.72,71.53,71.57,230100.0,39.432,39.454,39.3494,39.3714,230100.0
2009-07-28 11:15:00,71.56,71.66,71.51,71.62,167400.0,39.3659,39.421,39.3384,39.399,167400.0
2009-07-28 11:20:00,71.61,71.61,71.47,71.48,184400.0,39.3935,39.3935,39.3164,39.3219,184400.0
2009-07-28 11:25:00,71.48,71.49,71.32,71.38,318100.0,39.3219,39.3274,39.2339,39.2669,318100.0
2009-07-28 11:30:00,71.38,71.38,71.14,71.2,435200.0,39.2669,39.2669,39.1349,39.1679,435200.0
2009-07-28 11:35:00,71.19,71.27,71.11,71.25,292400.0,39.1624,39.2064,39.1184,39.1954,292400.0
2009-07-28 11:40:00,71.25,71.28,71.19,71.24,159900.0,39.1954,39.2119,39.1624,39.1899,159900.0
2009-07-28 11:45:00,71.24,71.43,71.22,71.29,204400.0,39.1899,39.2944,39.1789,39.2174,204400.0
2009-07-28 11:50:00,71.29,71.4,71.26,71.39,106400.0,39.2174,39.2779,39.2009,39.2724,106400.0
2009-07-28 11:55:00,71.4,71.48,71.29,71.35,177100.0,39.2779,39.3219,39.2174,39.2504,177100.0
2009-07-28 12:00:00,71.35,71.39,71.3,71.39,92500.0,39.2504,39.2724,39.2229,39.2724,92500.0
2009-07-28 12:05:00,71.39,71.46,71.29,71.46,132200.0,39.2724,39.3109,39.2174,39.3109,132200.0
2009-07-28 12:10:00,71.45,71.61,71.45,71.56,198700.0,39.3054,39.3935,39.3054,39.3659,198700.0
2009-07-28 12:15:00,71.56,71.61,71.46,71.48,63000.0,39.3659,39.3935,39.3109,39.3219,63000.0
2009-07-28 12:20:00,71.49,71.55,71.38,71.39,101200.0,39.3274,39.3604,39.2669,39.2724,101200.0
2009-07-28 12:25:00,71.39,71.43,71.37,71.38,58200.0,39.2724,39.2944,39.2614,39.2669,58200.0
2009-07-28 12:30:00,71.39,71.5,71.38,71.5,51100.0,39.2724,39.3329,39.2669,39.3329,51100.0
2009-07-28 12:35:00,71.5,71.6,71.49,71.54,177600.0,39.3329,39.388,39.3274,39.3549,177600.0
2009-07-28 12:40:00,71.54,71.55,71.5,71.51,69700.0,39.3549,39.3604,39.3329,39.3384,69700.0
2009-07-28 12:45:00,71.5,71.57,71.48,71.49,109100.0,39.3329,39.3714,39.3219,39.3274,109100.0
2009-07-28 12:50:00,71.49,71.54,71.47,71.49,152600.0,39.3274,39.3549,39.3164,39.3274,152600.0
2009-07-28 12:55:00,71.49,71.49,71.38,71.48,159300.0,39.3274,39.3274,39.2669,39.3219,159300.0
2009-07-28 13:00:00,71.48,71.49,71.3,71.31,148200.0,39.3219,39.3274,39.2229,39.2284,148200.0
2009-07-28 13:05:00,71.31,71.4,71.27,71.4,168800.0,39.2284,39.2779,39.2064,39.2779,168800.0
2009-07-28 13:10:00,71.4,71.65,71.39,71.59,251300.0,39.2779,39.4155,39.2724,39.3825,251300.0
2009-07-28 13:15:00,71.59,71.62,71.53,71.53,103200.0,39.3825,39.399,39.3494,39.3494,103200.0
2009-07-28 13:20:00,71.54,71.57,71.5,71.53,194000.0,39.3549,39.3714,39.3329,39.3494,194000.0
2009-07-28 13:25:00,71.54,71.58,71.43,71.44,119200.0,39.3549,39.377,39.2944,39.2999,119200.0
2009-07-28 13:30:00,71.46,71.5,71.38,71.41,129600.0,39.3109,39.3329,39.2669,39.2834,129600.0
2009-07-28 13:35:00,71.4,71.51,71.38,71.44,104900.0,39.2779,39.3384,39.2669,39.2999,104900.0
2009-07-28 13:40:00,71.44,71.5,71.37,71.42,128800.0,39.2999,39.3329,39.2614,39.2889,128800.0
2009-07-28 13:45:00,71.42,71.49,71.38,71.47,80300.0,39.2889,39.3274,39.2669,39.3164,80300.0
2009-07-28 13:50:00,71.46,71.66,71.42,71.66,189200.0,39.3109,39.421,39.2889,39.421,189200.0
2009-07-28 13:55:00,71.64,71.77,71.61,71.68,236300.0,39.41,39.4815,39.3935,39.432,236300.0
2009-07-28 14:00:00,71.68,71.68,71.55,71.68,221800.0,39.432,39.432,39.3604,39.432,221800.0
2009-07-28 14:05:00,71.68,71.84,71.65,71.83,175500.0,39.432,39.52,39.4155,39.5145,175500.0
2009-07-28 14:10:00,71.82,71.86,71.7,71.71,348400.0,39.509,39.531,39.443,39.4485,348400.0
2009-07-28 14:15:00,71.71,71.79,71.59,71.61,223100.0,39.4485,39.4925,39.3825,39.3935,223100.0
2009-07-28 14:20:00,71.62,71.66,71.5,71.52,370600.0,39.399,39.421,39.3329,39.3439,370600.0
2009-07-28 14:25:00,71.51,71.54,71.45,71.48,149800.0,39.3384,39.3549,39.3054,39.3219,149800.0
2009-07-28 14:30:00,71.48,71.8,71.48,71.79,363800.0,39.3219,39.498,39.3219,39.4925,363800.0
2009-07-28 14:35:00,71.8,71.81,71.7,71.75,342600.0,39.498,39.5035,39.443,39.4705,342600.0
2009-07-28 14:40:00,71.75,71.82,71.61,71.63,322500.0,39.4705,39.509,39.3935,39.4045,322500.0
2009-07-28 14:45:00,71.63,71.78,71.61,71.76,116100.0,39.4045,39.487,39.3935,39.476,116100.0
2009-07-28 14:50:00,71.75,71.78,71.6,71.62,198000.0,39.4705,39.487,39.388,39.399,198000.0
2009-07-28 14:55:00,71.61,71.68,71.54,71.65,182900.0,39.3935,39.432,39.3549,39.4155,182900.0
2009-07-28 15:00:00,71.66,71.67,71.55,71.65,155800.0,39.421,39.4265,39.3604,39.4155,155800.0
2009-07-28 15:05:00,71.66,71.75,71.6,71.61,138500.0,39.421,39.4705,39.388,39.3935,138500.0
2009-07-28 15:10:00,71.61,71.75,71.59,71.74,272100.0,39.3935,39.4705,39.3825,39.465,272100.0
2009-07-28 15:15:00,71.75,71.75,71.53,71.57,255200.0,39.4705,39.4705,39.3494,39.3714,255200.0
2009-07-28 15:20:00,71.58,71.64,71.46,71.48,284300.0,39.377,39.41,39.3109,39.3219,284300.0
2009-07-28 15:25:00,71.48,71.64,71.47,71.62,167400.0,39.3219,39.41,39.3164,39.399,167400.0
2009-07-28 15:30:00,71.62,71.74,71.58,71.72,313900.0,39.399,39.465,39.377,39.454,313900.0
2009-07-28 15:35:00,71.73,71.74,71.57,71.59,365700.0,39.4595,39.465,39.3714,39.3825,365700.0
2009-07-28 15:40:00,71.59,71.84,71.58,71.79,448200.0,39.3825,39.52,39.377,39.4925,448200.0
2009-07-28 15:45:00,71.78,72.06,71.78,71.93,813700.0,39.487,39.641,39.487,39.5695,813700.0
2009-07-28 15:50:00,71.94,71.99,71.81,71.85,456700.0,39.575,39.6025,39.5035,39.5255,456700.0
2009-07-28 15:55:00,71.85,72.02,71.81,71.95,784000.0,39.5255,39.619,39.5035,39.5805,784000.0
2009-07-29 09:30:00,71.07,71.33,71.01,71.15,567600.0,39.0964,39.2394,39.0634,39.1404,567600.0
2009-07-29 09:35:00,71.15,71.18,70.77,70.79,353500.0,39.1404,39.1569,38.9314,38.9424,353500.0
2009-07-29 09:40:00,70.79,71.02,70.72,71.02,352900.0,38.9424,39.0689,38.9039,39.0689,352900.0
2009-07-29 09:45:00,71.02,71.21,70.99,71.06,178800.0,39.0689,39.1734,39.0524,39.0909,178800.0
2009-07-29 09:50:00,71.06,71.14,70.85,70.95,172800.0,39.0909,39.1349,38.9754,39.0304,172800.0
2009-07-29 09:55:00,70.95,71.22,70.89,71.2,219100.0,39.0304,39.1789,38.9974,39.1679,219100.0
2009-07-29 10:00:00,71.19,71.48,71.18,71.44,275200.0,39.1624,39.3219,39.1569,39.2999,275200.0
2009-07-29 10:05:00,71.44,71.55,71.34,71.38,418700.0,39.2999,39.3604,39.2449,39.2669,418700.0
2009-07-29 10:10:00,71.38,71.49,71.36,71.44,242700.0,39.2669,39.3274,39.2559,39.2999,242700.0
2009-07-29 10:15:00,71.43,71.46,71.11,71.12,246900.0,39.2944,39.3109,39.1184,39.1239,246900.0
2009-07-29 10:20:00,71.12,71.19,71.05,71.08,220400.0,39.1239,39.1624,39.0854,39.1019,220400.0
2009-07-29 10:25:00,71.07,71.29,71.02,71.28,194900.0,39.0964,39.2174,39.0689,39.2119,194900.0
2009-07-29 10:30:00,71.28,71.28,70.74,70.8,919800.0,39.2119,39.2119,38.9149,38.9479,919800.0
2009-07-29 10:35:00,70.8,70.81,70.61,70.65,468900.0,38.9479,38.9534,38.8433,38.8653,468900.0
2009-07-29 10:40:00,70.65,70.87,70.61,70.74,303800.0,38.8653,38.9864,38.8433,38.9149,303800.0
2009-07-29 10:45:00,70.74,70.79,70.65,70.77,371900.0,38.9149,38.9424,38.8653,38.9314,371900.0
2009-07-29 10:50:00,70.77,70.87,70.76,70.87,306000.0,38.9314,38.9864,38.9259,38.9864,306000.0
2009-07-29 10:55:00,70.86,70.87,70.68,70.74,198800.0,38.9809,38.9864,38.8819,38.9149,198800.0
2009-07-29 11:00:00,70.74,70.8,70.61,70.64,212000.0,38.9149,38.9479,38.8433,38.8598,212000.0
2009-07-29 11:05:00,70.64,70.69,70.55,70.69,266600.0,38.8598,38.8874,38.8103,38.8874,266600.0
2009-07-29 11:10:00,70.69,70.74,70.52,70.52,284700.0,38.8874,38.9149,38.7938,38.7938,284700.0
2009-07-29 11:15:00,70.52,70.53,70.39,70.43,322300.0,38.7938,38.7993,38.7223,38.7443,322300.0
2009-07-29 11:20:00,70.42,70.46,70.31,70.33,348600.0,38.7388,38.7608,38.6783,38.6893,348600.0
2009-07-29 11:25:00,70.32,70.48,70.3,70.48,205300.0,38.6838,38.7718,38.6728,38.7718,205300.0
2009-07-29 11:30:00,70.48,70.48,70.39,70.45,148000.0,38.7718,38.7718,38.7223,38.7553,148000.0
2009-07-29 11:35:00,70.45,70.54,70.43,70.45,157100.0,38.7553,38.8048,38.7443,38.7553,157100.0
2009-07-29 11:40:00,70.45,70.45,70.3,70.43,159500.0,38.7553,38.7553,38.6728,38.7443,159500.0
2009-07-29 11:45:00,70.43,70.64,70.42,70.61,187800.0,38.7443,38.8598,38.7388,38.8433,187800.0
2009-07-29 11:50:00,70.61,70.65,70.6,70.64,157400.0,38.8433,38.8653,38.8378,38.8598,157400.0
2009-07-29 11:55:00,70.63,70.77,70.63,70.75,192100.0,38.8543,38.9314,38.8543,38.9204,192100.0
2009-07-29 12:00:00,70.77,70.88,70.76,70.88,192600.0,38.9314,38.9919,38.9259,38.9919,192600.0
2009-07-29 12:05:00,70.88,70.89,70.76,70.82,195400.0,38.9919,38.9974,38.9259,38.9589,195400.0
2009-07-29 12:10:00,70.82,70.86,70.8,70.85,164300.0,38.9589,38.9809,38.9479,38.9754,164300.0
2009-07-29 12:15:00,70.86,70.94,70.85,70.9,169900.0,38.9809,39.0249,38.9754,39.0029,169900.0
2009-07-29 12:20:00,70.9,70.93,70.85,70.88,120900.0,39.0029,39.0194,38.9754,38.9919,120900.0
2009-07-29 12:25:00,70.87,70.88,70.8,70.81,117800.0,38.9864,38.9919,38.9479,38.9534,117800.0
2009-07-29 12:30:00,70.81,70.83,70.76,70.8,96500.0,38.9534,38.9644,38.9259,38.9479,96500.0
2009-07-29 12:35:00,70.8,70.97,70.79,70.97,228400.0,38.9479,39.0414,38.9424,39.0414,228400.0
2009-07-29 12:40:00,70.98,71.02,70.94,70.98,328000.0,39.0469,39.0689,39.0249,39.0469,328000.0
2009-07-29 12:45:00,70.98,71.03,70.95,71.02,158300.0,39.0469,39.0744,39.0304,39.0689,158300.0
2009-07-29 12:50:00,71.01,71.07,70.96,71.03,237400.0,39.0634,39.0964,39.0359,39.0744,237400.0
2009-07-29 12:55:00,71.04,71.06,70.97,70.97,190400.0,39.0799,39.0909,39.0414,39.0414,190400.0
2009-07-29 13:00:00,70.97,70.97,70.66,70.8,391700.0,39.0414,39.0414,38.8708,38.9479,391700.0
2009-07-29 13:05:00,70.8,70.84,70.63,70.64,255000.0,38.9479,38.9699,38.8543,38.8598,255000.0
2009-07-29 13:10:00,70.64,70.77,70.59,70.7,169600.0,38.8598,38.9314,38.8323,38.8929,169600.0
2009-07-29 13:15:00,70.7,70.79,70.66,70.77,130200.0,38.8929,38.9424,38.8708,38.9314,130200.0
2009-07-29 13:20:00,70.77,70.77,70.68,70.69,90800.0,38.9314,38.9314,38.8819,38.8874,90800.0
2009-07-29 13:25:00,70.68,70.71,70.55,70.6,173400.0,38.8819,38.8984,38.8103,38.8378,173400.0
2009-07-29 13:30:00,70.59,70.7,70.55,70.69,176200.0,38.8323,38.8929,38.8103,38.8874,176200.0
2009-07-29 13:35:00,70.68,70.85,70.65,70.85,279100.0,38.8819,38.9754,38.8653,38.9754,279100.0
2009-07-29 13:40:00,70.82,70.91,70.81,70.9,155500.0,38.9589,39.0084,38.9534,39.0029,155500.0
2009-07-29 13:45:00,70.89,70.92,70.81,70.86,113900.0,38.9974,39.0139,38.9534,38.9809,113900.0
2009-07-29 13:50:00,70.86,70.88,70.81,70.85,88500.0,38.9809,38.9919,38.9534,38.9754,88500.0
2009-07-29 13:55:00,70.84,70.88,70.8,70.84,131400.0,38.9699,38.9919,38.9479,38.9699,131400.0
2009-07-29 14:00:00,70.85,70.92,70.77,70.84,346000.0,38.9754,39.0139,38.9314,38.9699,346000.0
2009-07-29 14:05:00,70.84,70.86,70.71,70.78,179700.0,38.9699,38.9809,38.8984,38.9369,179700.0
2009-07-29 14:10:00,70.78,70.89,70.76,70.87,133500.0,38.9369,38.9974,38.9259,38.9864,133500.0
2009-07-29 14:15:00,70.86,70.93,70.81,70.91,159700.0,38.9809,39.0194,38.9534,39.0084,159700.0
2009-07-29 14:20:00,70.92,70.96,70.88,70.92,128600.0,39.0139,39.0359,38.9919,39.0139,128600.0
2009-07-29 14:25:00,70.93,71.07,70.91,71.06,223500.0,39.0194,39.0964,39.0084,39.0909,223500.0
2009-07-29 14:30:00,71.06,71.11,71.04,71.07,220900.0,39.0909,39.1184,39.0799,39.0964,220900.0
2009-07-29 14:35:00,71.07,71.08,70.95,70.98,243900.0,39.0964,39.1019,39.0304,39.0469,243900.0
2009-07-29 14:40:00,70.98,70.99,70.8,70.83,288000.0,39.0469,39.0524,38.9479,38.9644,288000.0
2009-07-29 14:45:00,70.83,70.85,70.74,70.76,108000.0,38.9644,38.9754,38.9149,38.9259,108000.0
2009-07-29 14:50:00,70.74,70.82,70.7,70.81,141300.0,38.9149,38.9589,38.8929,38.9534,141300.0
2009-07-29 14:55:00,70.81,70.83,70.7,70.75,228200.0,38.9534,38.9644,38.8929,38.9204,228200.0
2009-07-29 15:00:00,70.75,70.9,70.74,70.9,205700.0,38.9204,39.0029,38.9149,39.0029,205700.0
2009-07-29 15:05:00,70.9,70.92,70.87,70.87,165200.0,39.0029,39.0139,38.9864,38.9864,165200.0
2009-07-29 15:10:00,70.87,70.99,70.87,70.92,223100.0,38.9864,39.0524,38.9864,39.0139,223100.0
2009-07-29 15:15:00,70.93,70.93,70.87,70.88,264600.0,39.0194,39.0194,38.9864,38.9919,264600.0
2009-07-29 15:20:00,70.88,70.95,70.86,70.91,220100.0,38.9919,39.0304,38.9809,39.0084,220100.0
2009-07-29 15:25:00,70.91,71.01,70.88,71.0,304500.0,39.0084,39.0634,38.9919,39.0579,304500.0
2009-07-29 15:30:00,71.01,71.07,70.99,71.06,236400.0,39.0634,39.0964,39.0524,39.0909,236400.0
2009-07-29 15:35:00,71.06,71.36,71.05,71.35,689800.0,39.0909,39.2559,39.0854,39.2504,689800.0
2009-07-29 15:40:00,71.34,71.45,71.22,71.43,736800.0,39.2449,39.3054,39.1789,39.2944,736800.0
2009-07-29 15:45:00,71.43,71.58,71.37,71.49,673100.0,39.2944,39.377,39.2614,39.3274,673100.0
2009-07-29 15:50:00,71.49,71.49,71.23,71.24,709300.0,39.3274,39.3274,39.1844,39.1899,709300.0
2009-07-29 15:55:00,71.24,71.45,71.21,71.43,1366400.0,39.1899,39.3054,39.1734,39.2944,1366400.0
2009-07-30 09:30:00,70.31,70.93,70.12,70.85,1188400.0,38.6783,39.0194,38.5738,38.9754,1188400.0
2009-07-30 09:35:00,70.84,71.26,70.53,70.55,1379100.0,38.9699,39.2009,38.7993,38.8103,1379100.0
2009-07-30 09:40:00,70.52,70.6,70.3,70.4,868600.0,38.7938,38.8378,38.6728,38.7278,868600.0
2009-07-30 09:45:00,70.39,70.4,70.1,70.25,650100.0,38.7223,38.7278,38.5628,38.6453,650100.0
2009-07-30 09:50:00,70.24,70.43,70.2,70.4,753300.0,38.6398,38.7443,38.6178,38.7278,753300.0
2009-07-30 09:55:00,70.42,70.5,70.36,70.36,871900.0,38.7388,38.7828,38.7058,38.7058,871900.0
2009-07-30 10:00:00,70.36,70.41,69.97,69.99,911100.0,38.7058,38.7333,38.4913,38.5023,911100.0
2009-07-30 10:05:00,69.99,70.22,69.98,70.12,883000.0,38.5023,38.6288,38.4968,38.5738,883000.0
2009-07-30 10:10:00,70.13,70.15,69.91,70.04,1079300.0,38.5793,38.5903,38.4583,38.5298,1079300.0
2009-07-30 10:15:00,70.03,70.14,70.03,70.1,669600.0,38.5243,38.5848,38.5243,38.5628,669600.0
2009-07-30 10:20:00,70.1,70.17,69.92,70.04,589200.0,38.5628,38.6013,38.4638,38.5298,589200.0
2009-07-30 10:25:00,70.05,70.33,69.98,70.24,611500.0,38.5353,38.6893,38.4968,38.6398,611500.0
2009-07-30 10:30:00,70.24,70.49,70.12,70.48,551300.0,38.6398,38.7773,38.5738,38.7718,551300.0
2009-07-30 10:35:00,70.48,70.79,70.44,70.78,692800.0,38.7718,38.9424,38.7498,38.9369,692800.0
2009-07-30 10:40:00,70.77,70.89,70.58,70.65,518300.0,38.9314,38.9974,38.8268,38.8653,518300.0
2009-07-30 10:45:00,70.65,70.9,70.64,70.89,314200.0,38.8653,39.0029,38.8598,38.9974,314200.0
2009-07-30 10:50:00,70.89,70.9,70.77,70.84,292800.0,38.9974,39.0029,38.9314,38.9699,292800.0
2009-07-30 10:55:00,70.85,70.95,70.72,70.75,452200.0,38.9754,39.0304,38.9039,38.9204,452200.0
2009-07-30 11:00:00,70.75,70.81,70.43,70.52,511700.0,38.9204,38.9534,38.7443,38.7938,511700.0
2009-07-30 11:05:00,70.52,70.73,70.51,70.51,426700.0,38.7938,38.9094,38.7883,38.7883,426700.0
2009-07-30 11:10:00,70.52,70.53,70.14,70.29,623900.0,38.7938,38.7993,38.5848,38.6673,623900.0
2009-07-30 11:15:00,70.29,70.45,70.26,70.4,426000.0,38.6673,38.7553,38.6508,38.7278,426000.0
2009-07-30 11:20:00,70.4,70.53,70.35,70.48,311100.0,38.7278,38.7993,38.7003,38.7718,311100.0
2009-07-30 11:25:00,70.48,70.69,70.45,70.67,398800.0,38.7718,38.8874,38.7553,38.8764,398800.0
2009-07-30 11:30:00,70.68,70.78,70.66,70.77,370500.0,38.8819,38.9369,38.8708,38.9314,370500.0
2009-07-30 11:35:00,70.77,70.9,70.77,70.89,454900.0,38.9314,39.0029,38.9314,38.9974,454900.0
2009-07-30 11:40:00,70.89,70.92,70.74,70.83,414500.0,38.9974,39.0139,38.9149,38.9644,414500.0
2009-07-30 11:45:00,70.83,71.05,70.78,71.04,379200.0,38.9644,39.0854,38.9369,39.0799,379200.0
2009-07-30 11:50:00,71.05,71.12,70.81,70.84,384600.0,39.0854,39.1239,38.9534,38.9699,384600.0
2009-07-30 11:55:00,70.83,71.08,70.83,70.98,353100.0,38.9644,39.1019,38.9644,39.0469,353100.0
2009-07-30 12:00:00,70.97,71.09,70.95,71.06,376400.0,39.0414,39.1074,39.0304,39.0909,376400.0
2009-07-30 12:05:00,71.06,71.24,71.06,71.17,261400.0,39.0909,39.1899,39.0909,39.1514,261400.0
2009-07-30 12:10:00,71.16,71.24,71.11,71.23,155400.0,39.1459,39.1899,39.1184,39.1844,155400.0
2009-07-30 12:15:00,71.23,71.4,71.23,71.39,358500.0,39.1844,39.2779,39.1844,39.2724,358500.0
2009-07-30 12:20:00,71.39,71.52,71.19,71.31,499000.0,39.2724,39.3439,39.1624,39.2284,499000.0
2009-07-30 12:25:00,71.29,71.3,71.16,71.2,164800.0,39.2174,39.2229,39.1459,39.1679,164800.0
2009-07-30 12:30:00,71.2,71.4,71.19,71.3,240000.0,39.1679,39.2779,39.1624,39.2229,240000.0
2009-07-30 12:35:00,71.3,71.39,71.3,71.34,197100.0,39.2229,39.2724,39.2229,39.2449,197100.0
2009-07-30 12:40:00,71.33,71.41,71.23,71.4,235800.0,39.2394,39.2834,39.1844,39.2779,235800.0
2009-07-30 12:45:00,71.4,71.47,71.28,71.42,226000.0,39.2779,39.3164,39.2119,39.2889,226000.0
2009-07-30 12:50:00,71.43,71.45,71.34,71.35,217700.0,39.2944,39.3054,39.2449,39.2504,217700.0
2009-07-30 12:55:00,71.35,71.36,71.3,71.32,132900.0,39.2504,39.2559,39.2229,39.2339,132900.0
2009-07-30 13:00:00,71.31,71.5,71.3,71.3,489100.0,39.2284,39.3329,39.2229,39.2229,489100.0
2009-07-30 13:05:00,71.3,71.44,71.24,71.4,303800.0,39.2229,39.2999,39.1899,39.2779,303800.0
2009-07-30 13:10:00,71.42,71.43,71.25,71.28,212300.0,39.2889,39.2944,39.1954,39.2119,212300.0
2009-07-30 13:15:00,71.27,71.33,71.23,71.3,193100.0,39.2064,39.2394,39.1844,39.2229,193100.0
2009-07-30 13:20:00,71.3,71.41,71.3,71.36,189000.0,39.2229,39.2834,39.2229,39.2559,189000.0
2009-07-30 13:25:00,71.37,71.37,71.26,71.27,152700.0,39.2614,39.2614,39.2009,39.2064,152700.0
2009-07-30 13:30:00,71.27,71.35,71.24,71.28,482800.0,39.2064,39.2504,39.1899,39.2119,482800.0
2009-07-30 13:35:00,71.29,71.35,71.22,71.29,250400.0,39.2174,39.2504,39.1789,39.2174,250400.0
2009-07-30 13:40:00,71.29,71.33,71.15,71.15,458100.0,39.2174,39.2394,39.1404,39.1404,458100.0
2009-07-30 13:45:00,71.16,71.17,71.07,71.08,331600.0,39.1459,39.1514,39.0964,39.1019,331600.0
2009-07-30 13:50:00,71.08,71.19,71.07,71.13,195100.0,39.1019,39.1624,39.0964,39.1294,195100.0
2009-07-30 13:55:00,71.12,71.14,71.0,71.02,205200.0,39.1239,39.1349,39.0579,39.0689,205200.0
2009-07-30 14:00:00,71.02,71.11,71.0,71.1,288800.0,39.0689,39.1184,39.0579,39.1129,288800.0
2009-07-30 14:05:00,71.08,71.13,71.0,71.01,296100.0,39.1019,39.1294,39.0579,39.0634,296100.0
2009-07-30 14:10:00,71.01,71.1,70.95,71.04,367200.0,39.0634,39.1129,39.0304,39.0799,367200.0
2009-07-30 14:15:00,71.05,71.07,70.99,70.99,211700.0,39.0854,39.0964,39.0524,39.0524,211700.0
2009-07-30 14:20:00,70.99,71.05,70.95,71.05,222300.0,39.0524,39.0854,39.0304,39.0854,222300.0
2009-07-30 14:25:00,71.04,71.1,71.0,71.03,159900.0,39.0799,39.1129,39.0579,39.0744,159900.0
2009-07-30 14:30:00,71.04,71.09,71.02,71.07,175900.0,39.0799,39.1074,39.0689,39.0964,175900.0
2009-07-30 14:35:00,71.08,71.09,71.03,71.05,227700.0,39.1019,39.1074,39.0744,39.0854,227700.0
2009-07-30 14:40:00,71.06,71.08,70.93,70.93,272100.0,39.0909,39.1019,39.0194,39.0194,272100.0
2009-07-30 14:45:00,70.93,70.97,70.92,70.94,155300.0,39.0194,39.0414,39.0139,39.0249,155300.0
2009-07-30 14:50:00,70.95,70.99,70.84,70.91,261300.0,39.0304,39.0524,38.9699,39.0084,261300.0
2009-07-30 14:55:00,70.91,71.04,70.91,70.96,261300.0,39.0084,39.0799,39.0084,39.0359,261300.0
2009-07-30 15:00:00,70.95,71.15,70.95,71.09,301600.0,39.0304,39.1404,39.0304,39.1074,301600.0
2009-07-30 15:05:00,71.08,71.19,71.07,71.16,269700.0,39.1019,39.1624,39.0964,39.1459,269700.0
2009-07-30 15:10:00,71.18,71.18,71.1,71.11,223200.0,39.1569,39.1569,39.1129,39.1184,223200.0
2009-07-30 15:15:00,71.11,71.15,71.08,71.15,289300.0,39.1184,39.1404,39.1019,39.1404,289300.0
2009-07-30 15:20:00,71.15,71.18,71.06,71.08,288300.0,39.1404,39.1569,39.0909,39.1019,288300.0
2009-07-30 15:25:00,71.07,71.11,71.01,71.11,239400.0,39.0964,39.1184,39.0634,39.1184,239400.0
2009-07-30 15:30:00,71.11,71.15,71.04,71.04,269000.0,39.1184,39.1404,39.0799,39.0799,269000.0
2009-07-30 15:35:00,71.03,71.03,70.84,70.9,453800.0,39.0744,39.0744,38.9699,39.0029,453800.0
2009-07-30 15:40:00,70.9,70.91,70.65,70.76,538400.0,39.0029,39.0084,38.8653,38.9259,538400.0
2009-07-30 15:45:00,70.75,70.95,70.73,70.9,664400.0,38.9204,39.0304,38.9094,39.0029,664400.0
2009-07-30 15:50:00,70.91,71.0,70.73,70.75,786900.0,39.0084,39.0579,38.9094,38.9204,786900.0
2009-07-30 15:55:00,70.75,70.81,70.6,70.66,873500.0,38.9204,38.9534,38.8378,38.8708,873500.0
2009-07-31 09:30:00,70.31,70.39,69.94,70.31,760900.0,38.6783,38.7223,38.4748,38.6783,760900.0
2009-07-31 09:35:00,70.3,70.5,70.25,70.28,639400.0,38.6728,38.7828,38.6453,38.6618,639400.0
2009-07-31 09:40:00,70.26,70.35,70.05,70.09,771400.0,38.6508,38.7003,38.5353,38.5573,771400.0
2009-07-31 09:45:00,70.09,70.37,70.08,70.18,513200.0,38.5573,38.7113,38.5518,38.6068,513200.0
2009-07-31 09:50:00,70.18,70.26,70.0,70.02,529100.0,38.6068,38.6508,38.5078,38.5188,529100.0
2009-07-31 09:55:00,70.02,70.04,69.67,69.69,690000.0,38.5188,38.5298,38.3262,38.3372,690000.0
2009-07-31 10:00:00,69.69,69.7,69.52,69.63,574500.0,38.3372,38.3427,38.2437,38.3042,574500.0
2009-07-31 10:05:00,69.63,69.91,69.43,69.87,646800.0,38.3042,38.4583,38.1942,38.4363,646800.0
2009-07-31 10:10:00,69.88,70.07,69.85,69.99,471300.0,38.4418,38.5463,38.4253,38.5023,471300.0
2009-07-31 10:15:00,69.99,70.11,69.84,69.86,321000.0,38.5023,38.5683,38.4198,38.4308,321000.0
2009-07-31 10:20:00,69.86,70.04,69.82,70.01,231500.0,38.4308,38.5298,38.4088,38.5133,231500.0
2009-07-31 10:25:00,70.01,70.05,69.9,69.97,232100.0,38.5133,38.5353,38.4528,38.4913,232100.0
2009-07-31 10:30:00,69.97,70.07,69.96,70.05,215600.0,38.4913,38.5463,38.4858,38.5353,215600.0
2009-07-31 10:35:00,70.05,70.05,69.92,69.93,225000.0,38.5353,38.5353,38.4638,38.4693,225000.0
2009-07-31 10:40:00,69.92,70.14,69.9,70.13,208300.0,38.4638,38.5848,38.4528,38.5793,208300.0
2009-07-31 10:45:00,70.14,70.19,70.0,70.04,209700.0,38.5848,38.6123,38.5078,38.5298,209700.0
2009-07-31 10:50:00,70.04,70.07,69.94,70.0,168300.0,38.5298,38.5463,38.4748,38.5078,168300.0
2009-07-31 10:55:00,70.0,70.09,69.94,69.99,247900.0,38.5078,38.5573,38.4748,38.5023,247900.0
2009-07-31 11:00:00,70.0,70.04,69.87,69.88,287000.0,38.5078,38.5298,38.4363,38.4418,287000.0
2009-07-31 11:05:00,69.87,69.89,69.73,69.75,252500.0,38.4363,38.4473,38.3592,38.3702,252500.0
2009-07-31 11:10:00,69.74,69.83,69.69,69.79,262000.0,38.3647,38.4143,38.3372,38.3923,262000.0
2009-07-31 11:15:00,69.79,69.92,69.69,69.73,478200.0,38.3923,38.4638,38.3372,38.3592,478200.0
2009-07-31 11:20:00,69.73,69.9,69.71,69.79,159700.0,38.3592,38.4528,38.3482,38.3923,159700.0
2009-07-31 11:25:00,69.79,69.87,69.78,69.82,182500.0,38.3923,38.4363,38.3868,38.4088,182500.0
2009-07-31 11:30:00,69.83,69.83,69.68,69.76,221700.0,38.4143,38.4143,38.3317,38.3757,221700.0
2009-07-31 11:35:00,69.76,69.91,69.75,69.87,312200.0,38.3757,38.4583,38.3702,38.4363,312200.0
2009-07-31 11:40:00,69.87,69.99,69.85,69.99,180500.0,38.4363,38.5023,38.4253,38.5023,180500.0
2009-07-31 11:45:00,69.99,70.01,69.94,69.97,153600.0,38.5023,38.5133,38.4748,38.4913,153600.0
2009-07-31 11:50:00,69.96,70.14,69.96,70.08,249600.0,38.4858,38.5848,38.4858,38.5518,249600.0
2009-07-31 11:55:00,70.09,70.13,69.97,70.03,176900.0,38.5573,38.5793,38.4913,38.5243,176900.0
2009-07-31 12:00:00,70.03,70.06,69.96,69.97,127600.0,38.5243,38.5408,38.4858,38.4913,127600.0
2009-07-31 12:05:00,69.97,69.98,69.88,69.94,281300.0,38.4913,38.4968,38.4418,38.4748,281300.0
2009-07-31 12:10:00,69.93,69.96,69.89,69.91,129100.0,38.4693,38.4858,38.4473,38.4583,129100.0
2009-07-31 12:15:00,69.91,69.93,69.8,69.92,123200.0,38.4583,38.4693,38.3978,38.4638,123200.0
2009-07-31 12:20:00,69.91,70.11,69.9,70.06,218200.0,38.4583,38.5683,38.4528,38.5408,218200.0
2009-07-31 12:25:00,70.06,70.13,70.06,70.12,120400.0,38.5408,38.5793,38.5408,38.5738,120400.0
2009-07-31 12:30:00,70.11,70.13,69.99,70.04,147100.0,38.5683,38.5793,38.5023,38.5298,147100.0
2009-07-31 12:35:00,70.05,70.05,70.0,70.04,95300.0,38.5353,38.5353,38.5078,38.5298,95300.0
2009-07-31 12:40:00,70.03,70.05,69.92,69.96,119200.0,38.5243,38.5353,38.4638,38.4858,119200.0
2009-07-31 12:45:00,69.96,70.09,69.96,70.08,103400.0,38.4858,38.5573,38.4858,38.5518,103400.0
2009-07-31 12:50:00,70.09,70.14,70.05,70.13,97500.0,38.5573,38.5848,38.5353,38.5793,97500.0
2009-07-31 12:55:00,70.13,70.15,70.1,70.11,128600.0,38.5793,38.5903,38.5628,38.5683,128600.0
2009-07-31 13:00:00,70.12,70.12,70.04,70.07,142000.0,38.5738,38.5738,38.5298,38.5463,142000.0
2009-07-31 13:05:00,70.09,70.2,70.08,70.2,101700.0,38.5573,38.6178,38.5518,38.6178,101700.0
2009-07-31 13:10:00,70.2,70.3,70.16,70.17,201200.0,38.6178,38.6728,38.5958,38.6013,201200.0
2009-07-31 13:15:00,70.17,70.19,70.09,70.12,205600.0,38.6013,38.6123,38.5573,38.5738,205600.0
2009-07-31 13:20:00,70.12,70.2,70.12,70.14,84600.0,38.5738,38.6178,38.5738,38.5848,84600.0
2009-07-31 13:25:00,70.14,70.22,70.14,70.21,113000.0,38.5848,38.6288,38.5848,38.6233,113000.0
2009-07-31 13:30:00,70.21,70.24,70.15,70.18,133700.0,38.6233,38.6398,38.5903,38.6068,133700.0
2009-07-31 13:35:00,70.19,70.19,70.13,70.18,74900.0,38.6123,38.6123,38.5793,38.6068,74900.0
2009-07-31 13:40:00,70.18,70.26,70.16,70.22,115500.0,38.6068,38.6508,38.5958,38.6288,115500.0
2009-07-31 13:45:00,70.22,70.28,70.2,70.22,103100.0,38.6288,38.6618,38.6178,38.6288,103100.0
2009-07-31 13:50:00,70.23,70.26,70.19,70.21,94000.0,38.6343,38.6508,38.6123,38.6233,94000.0
2009-07-31 13:55:00,70.21,70.23,70.17,70.19,86400.0,38.6233,38.6343,38.6013,38.6123,86400.0
2009-07-31 14:00:00,70.18,70.28,70.18,70.26,114500.0,38.6068,38.6618,38.6068,38.6508,114500.0
2009-07-31 14:05:00,70.26,70.26,70.15,70.21,216500.0,38.6508,38.6508,38.5903,38.6233,216500.0
2009-07-31 14:10:00,70.21,70.44,70.2,70.39,316800.0,38.6233,38.7498,38.6178,38.7223,316800.0
2009-07-31 14:15:00,70.39,70.44,70.34,70.39,159900.0,38.7223,38.7498,38.6948,38.7223,159900.0
2009-07-31 14:20:00,70.39,70.4,70.31,70.32,136600.0,38.7223,38.7278,38.6783,38.6838,136600.0
2009-07-31 14:25:00,70.32,70.4,70.3,70.3,176800.0,38.6838,38.7278,38.6728,38.6728,176800.0
2009-07-31 14:30:00,70.3,70.39,70.3,70.31,153300.0,38.6728,38.7223,38.6728,38.6783,153300.0
2009-07-31 14:35:00,70.3,70.3,70.12,70.16,276700.0,38.6728,38.6728,38.5738,38.5958,276700.0
2009-07-31 14:40:00,70.15,70.2,70.02,70.06,231700.0,38.5903,38.6178,38.5188,38.5408,231700.0
2009-07-31 14:45:00,70.06,70.14,70.02,70.12,177300.0,38.5408,38.5848,38.5188,38.5738,177300.0
2009-07-31 14:50:00,70.11,70.18,70.09,70.12,154000.0,38.5683,38.6068,38.5573,38.5738,154000.0
2009-07-31 14:55:00,70.11,70.12,70.03,70.07,232800.0,38.5683,38.5738,38.5243,38.5463,232800.0
2009-07-31 15:00:00,70.08,70.08,70.0,70.07,175600.0,38.5518,38.5518,38.5078,38.5463,175600.0
2009-07-31 15:05:00,70.08,70.17,70.07,70.09,187600.0,38.5518,38.6013,38.5463,38.5573,187600.0
2009-07-31 15:10:00,70.1,70.13,70.07,70.07,149300.0,38.5628,38.5793,38.5463,38.5463,149300.0
2009-07-31 15:15:00,70.08,70.16,70.04,70.15,207300.0,38.5518,38.5958,38.5298,38.5903,207300.0
2009-07-31 15:20:00,70.15,70.34,70.15,70.28,369300.0,38.5903,38.6948,38.5903,38.6618,369300.0
2009-07-31 15:25:00,70.28,70.42,70.27,70.32,670300.0,38.6618,38.7388,38.6563,38.6838,670300.0
2009-07-31 15:30:00,70.32,70.35,70.22,70.26,561400.0,38.6838,38.7003,38.6288,38.6508,561400.0
2009-07-31 15:35:00,70.26,70.27,70.14,70.25,440700.0,38.6508,38.6563,38.5848,38.6453,440700.0
2009-07-31 15:40:00,70.26,70.29,70.12,70.21,782900.0,38.6508,38.6673,38.5738,38.6233,782900.0
2009-07-31 15:45:00,70.21,70.33,70.18,70.26,804100.0,38.6233,38.6893,38.6068,38.6508,804100.0
2009-07-31 15:50:00,70.26,70.3,70.08,70.27,701900.0,38.6508,38.6728,38.5518,38.6563,701900.0
2009-07-31 15:55:00,70.27,70.43,70.19,70.24,1276100.0,38.6563,38.7443,38.6123,38.6398,1276100.0
2009-08-03 09:30:00,70.96,71.04,70.55,70.72,707800.0,39.0359,39.0799,38.8103,38.9039,707800.0
2009-08-03 09:35:00,70.72,71.04,70.71,70.92,827000.0,38.9039,39.0799,38.8984,39.0139,827000.0
2009-08-03 09:40:00,70.92,70.93,70.61,70.76,611600.0,39.0139,39.0194,38.8433,38.9259,611600.0
2009-08-03 09:45:00,70.76,70.92,70.67,70.82,497900.0,38.9259,39.0139,38.8764,38.9589,497900.0
2009-08-03 09:50:00,70.83,70.84,70.63,70.64,626800.0,38.9644,38.9699,38.8543,38.8598,626800.0
2009-08-03 09:55:00,70.65,70.93,70.61,70.91,339000.0,38.8653,39.0194,38.8433,39.0084,339000.0
2009-08-03 10:00:00,70.91,71.13,70.88,71.09,797600.0,39.0084,39.1294,38.9919,39.1074,797600.0
2009-08-03 10:05:00,71.09,71.21,70.96,70.97,572500.0,39.1074,39.1734,39.0359,39.0414,572500.0
2009-08-03 10:10:00,70.97,71.21,70.96,71.2,337100.0,39.0414,39.1734,39.0359,39.1679,337100.0
2009-08-03 10:15:00,71.2,71.34,71.19,71.22,391400.0,39.1679,39.2449,39.1624,39.1789,391400.0
2009-08-03 10:20:00,71.22,71.36,71.12,71.18,534400.0,39.1789,39.2559,39.1239,39.1569,534400.0
2009-08-03 10:25:00,71.19,71.24,71.12,71.22,343700.0,39.1624,39.1899,39.1239,39.1789,343700.0
2009-08-03 10:30:00,71.23,71.4,71.19,71.31,491700.0,39.1844,39.2779,39.1624,39.2284,491700.0
2009-08-03 10:35:00,71.31,71.33,71.24,71.32,424900.0,39.2284,39.2394,39.1899,39.2339,424900.0
2009-08-03 10:40:00,71.31,71.35,71.07,71.21,285700.0,39.2284,39.2504,39.0964,39.1734,285700.0
2009-08-03 10:45:00,71.22,71.28,71.17,71.23,171900.0,39.1789,39.2119,39.1514,39.1844,171900.0
2009-08-03 10:50:00,71.23,71.29,71.14,71.16,250200.0,39.1844,39.2174,39.1349,39.1459,250200.0
2009-08-03 10:55:00,71.14,71.2,70.87,70.91,253300.0,39.1349,39.1679,38.9864,39.0084,253300.0
2009-08-03 11:00:00,70.92,70.99,70.85,70.9,254700.0,39.0139,39.0524,38.9754,39.0029,254700.0
2009-08-03 11:05:00,70.9,70.91,70.78,70.89,196100.0,39.0029,39.0084,38.9369,38.9974,196100.0
2009-08-03 11:10:00,70.89,70.91,70.76,70.83,218700.0,38.9974,39.0084,38.9259,38.9644,218700.0
2009-08-03 11:15:00,70.83,70.83,70.64,70.73,317500.0,38.9644,38.9644,38.8598,38.9094,317500.0
2009-08-03 11:20:00,70.72,70.87,70.63,70.83,296400.0,38.9039,38.9864,38.8543,38.9644,296400.0
2009-08-03 11:25:00,70.84,70.91,70.77,70.79,192300.0,38.9699,39.0084,38.9314,38.9424,192300.0
2009-08-03 11:30:00,70.79,70.83,70.72,70.72,97700.0,38.9424,38.9644,38.9039,38.9039,97700.0
2009-08-03 11:35:00,70.73,70.79,70.69,70.76,147200.0,38.9094,38.9424,38.8874,38.9259,147200.0
2009-08-03 11:40:00,70.76,70.92,70.76,70.9,166900.0,38.9259,39.0139,38.9259,39.0029,166900.0
2009-08-03 11:45:00,70.91,70.91,70.8,70.83,160200.0,39.0084,39.0084,38.9479,38.9644,160200.0
2009-08-03 11:50:00,70.83,70.84,70.74,70.77,90200.0,38.9644,38.9699,38.9149,38.9314,90200.0
2009-08-03 11:55:00,70.78,70.87,70.76,70.85,219200.0,38.9369,38.9864,38.9259,38.9754,219200.0
2009-08-03 12:00:00,70.86,70.91,70.85,70.9,144300.0,38.9809,39.0084,38.9754,39.0029,144300.0
2009-08-03 12:05:00,70.9,70.94,70.88,70.9,165000.0,39.0029,39.0249,38.9919,39.0029,165000.0
2009-08-03 12:10:00,70.9,70.94,70.87,70.87,95300.0,39.0029,39.0249,38.9864,38.9864,95300.0
2009-08-03 12:15:00,70.87,70.89,70.79,70.87,119700.0,38.9864,38.9974,38.9424,38.9864,119700.0
2009-08-03 12:20:00,70.86,70.87,70.8,70.86,97600.0,38.9809,38.9864,38.9479,38.9809,97600.0
2009-08-03 12:25:00,70.86,70.86,70.77,70.78,87900.0,38.9809,38.9809,38.9314,38.9369,87900.0
2009-08-03 12:30:00,70.78,70.85,70.77,70.78,114800.0,38.9369,38.9754,38.9314,38.9369,114800.0
2009-08-03 12:35:00,70.78,70.79,70.64,70.75,209800.0,38.9369,38.9424,38.8598,38.9204,209800.0
2009-08-03 12:40:00,70.75,70.83,70.74,70.8,85800.0,38.9204,38.9644,38.9149,38.9479,85800.0
2009-08-03 12:45:00,70.81,70.84,70.79,70.8,83300.0,38.9534,38.9699,38.9424,38.9479,83300.0
2009-08-03 12:50:00,70.8,70.83,70.75,70.82,77900.0,38.9479,38.9644,38.9204,38.9589,77900.0
2009-08-03 12:55:00,70.82,70.86,70.8,70.86,55100.0,38.9589,38.9809,38.9479,38.9809,55100.0
2009-08-03 13:00:00,70.86,70.96,70.86,70.95,129400.0,38.9809,39.0359,38.9809,39.0304,129400.0
2009-08-03 13:05:00,70.94,71.03,70.92,70.96,216100.0,39.0249,39.0744,39.0139,39.0359,216100.0
2009-08-03 13:10:00,70.96,70.98,70.88,70.9,105600.0,39.0359,39.0469,38.9919,39.0029,105600.0
2009-08-03 13:15:00,70.89,70.96,70.86,70.96,111400.0,38.9974,39.0359,38.9809,39.0359,111400.0
2009-08-03 13:20:00,70.96,70.97,70.88,70.93,157300.0,39.0359,39.0414,38.9919,39.0194,157300.0
2009-08-03 13:25:00,70.93,70.95,70.87,70.95,83400.0,39.0194,39.0304,38.9864,39.0304,83400.0
2009-08-03 13:30:00,70.95,71.03,70.95,71.0,109900.0,39.0304,39.0744,39.0304,39.0579,109900.0
2009-08-03 13:35:00,71.0,71.01,70.92,70.99,263800.0,39.0579,39.0634,39.0139,39.0524,263800.0
2009-08-03 13:40:00,70.98,71.02,70.98,70.98,103700.0,39.0469,39.0689,39.0469,39.0469,103700.0
2009-08-03 13:45:00,70.98,71.01,70.95,70.98,85600.0,39.0469,39.0634,39.0304,39.0469,85600.0
2009-08-03 13:50:00,70.99,70.99,70.92,70.93,99000.0,39.0524,39.0524,39.0139,39.0194,99000.0
2009-08-03 13:55:00,70.93,70.95,70.89,70.93,92200.0,39.0194,39.0304,38.9974,39.0194,92200.0
2009-08-03 14:00:00,70.93,71.08,70.91,71.06,227300.0,39.0194,39.1019,39.0084,39.0909,227300.0
2009-08-03 14:05:00,71.07,71.1,70.94,70.99,283400.0,39.0964,39.1129,39.0249,39.0524,283400.0
2009-08-03 14:10:00,70.99,71.02,70.96,70.98,169200.0,39.0524,39.0689,39.0359,39.0469,169200.0
2009-08-03 14:15:00,70.98,71.03,70.97,70.99,80300.0,39.0469,39.0744,39.0414,39.0524,80300.0
2009-08-03 14:20:00,71.0,71.1,70.99,71.07,152500.0,39.0579,39.1129,39.0524,39.0964,152500.0
2009-08-03 14:25:00,71.07,71.12,70.96,70.97,174400.0,39.0964,39.1239,39.0359,39.0414,174400.0
2009-08-03 14:30:00,70.97,71.02,70.93,70.94,223800.0,39.0414,39.0689,39.0194,39.0249,223800.0
2009-08-03 14:35:00,70.94,71.0,70.9,70.94,183900.0,39.0249,39.0579,39.0029,39.0249,183900.0
2009-08-03 14:40:00,70.94,70.94,70.88,70.89,159100.0,39.0249,39.0249,38.9919,38.9974,159100.0
2009-08-03 14:45:00,70.89,70.89,70.8,70.85,170400.0,38.9974,38.9974,38.9479,38.9754,170400.0
2009-08-03 14:50:00,70.84,70.85,70.75,70.77,287300.0,38.9699,38.9754,38.9204,38.9314,287300.0
2009-08-03 14:55:00,70.77,70.78,70.69,70.69,130600.0,38.9314,38.9369,38.8874,38.8874,130600.0
2009-08-03 15:00:00,70.69,70.79,70.63,70.64,330100.0,38.8874,38.9424,38.8543,38.8598,330100.0
2009-08-03 15:05:00,70.63,70.68,70.63,70.66,199200.0,38.8543,38.8819,38.8543,38.8708,199200.0
2009-08-03 15:10:00,70.65,70.69,70.64,70.64,281200.0,38.8653,38.8874,38.8598,38.8598,281200.0
2009-08-03 15:15:00,70.65,70.69,70.64,70.69,179900.0,38.8653,38.8874,38.8598,38.8874,179900.0
2009-08-03 15:20:00,70.69,70.78,70.68,70.76,194100.0,38.8874,38.9369,38.8819,38.9259,194100.0
2009-08-03 15:25:00,70.77,70.79,70.7,70.72,417400.0,38.9314,38.9424,38.8929,38.9039,417400.0
2009-08-03 15:30:00,70.72,70.73,70.57,70.64,374500.0,38.9039,38.9094,38.8213,38.8598,374500.0
2009-08-03 15:35:00,70.64,70.73,70.6,70.61,352900.0,38.8598,38.9094,38.8378,38.8433,352900.0
2009-08-03 15:40:00,70.61,70.67,70.51,70.51,415100.0,38.8433,38.8764,38.7883,38.7883,415100.0
2009-08-03 15:45:00,70.51,70.53,70.35,70.44,644600.0,38.7883,38.7993,38.7003,38.7498,644600.0
2009-08-03 15:50:00,70.44,70.54,70.4,70.45,633400.0,38.7498,38.8048,38.7278,38.7553,633400.0
2009-08-03 15:55:00,70.44,70.65,70.3,70.64,1296300.0,38.7498,38.8653,38.6728,38.8598,1296300.0
2009-08-04 09:30:00,70.25,70.36,70.0,70.18,440100.0,38.6453,38.7058,38.5078,38.6068,440100.0
2009-08-04 09:35:00,70.16,70.28,70.02,70.17,361500.0,38.5958,38.6618,38.5188,38.6013,361500.0
2009-08-04 09:40:00,70.19,70.23,70.07,70.13,274500.0,38.6123,38.6343,38.5463,38.5793,274500.0
2009-08-04 09:45:00,70.13,70.3,70.12,70.22,391700.0,38.5793,38.6728,38.5738,38.6288,391700.0
2009-08-04 09:50:00,70.24,70.42,70.23,70.4,233100.0,38.6398,38.7388,38.6343,38.7278,233100.0
2009-08-04 09:55:00,70.39,70.55,70.38,70.44,242000.0,38.7223,38.8103,38.7168,38.7498,242000.0
2009-08-04 10:00:00,70.47,70.64,70.29,70.41,458300.0,38.7663,38.8598,38.6673,38.7333,458300.0
2009-08-04 10:05:00,70.42,70.47,70.31,70.34,373700.0,38.7388,38.7663,38.6783,38.6948,373700.0
2009-08-04 10:10:00,70.35,70.52,70.26,70.48,294600.0,38.7003,38.7938,38.6508,38.7718,294600.0
2009-08-04 10:15:00,70.49,70.49,70.24,70.25,249400.0,38.7773,38.7773,38.6398,38.6453,249400.0
2009-08-04 10:20:00,70.24,70.31,70.14,70.26,213500.0,38.6398,38.6783,38.5848,38.6508,213500.0
2009-08-04 10:25:00,70.26,70.27,70.11,70.25,258800.0,38.6508,38.6563,38.5683,38.6453,258800.0
2009-08-04 10:30:00,70.25,70.26,70.09,70.15,411800.0,38.6453,38.6508,38.5573,38.5903,411800.0
2009-08-04 10:35:00,70.16,70.2,70.13,70.19,92000.0,38.5958,38.6178,38.5793,38.6123,92000.0
2009-08-04 10:40:00,70.18,70.42,70.18,70.41,237500.0,38.6068,38.7388,38.6068,38.7333,237500.0
2009-08-04 10:45:00,70.42,70.45,70.38,70.4,242300.0,38.7388,38.7553,38.7168,38.7278,242300.0
2009-08-04 10:50:00,70.4,70.43,70.31,70.4,198200.0,38.7278,38.7443,38.6783,38.7278,198200.0
2009-08-04 10:55:00,70.4,70.43,70.35,70.4,180000.0,38.7278,38.7443,38.7003,38.7278,180000.0
2009-08-04 11:00:00,70.4,70.42,70.34,70.39,252000.0,38.7278,38.7388,38.6948,38.7223,252000.0
2009-08-04 11:05:00,70.39,70.46,70.31,70.34,196500.0,38.7223,38.7608,38.6783,38.6948,196500.0
2009-08-04 11:10:00,70.34,70.48,70.33,70.4,157500.0,38.6948,38.7718,38.6893,38.7278,157500.0
2009-08-04 11:15:00,70.39,70.45,70.35,70.45,197900.0,38.7223,38.7553,38.7003,38.7553,197900.0
2009-08-04 11:20:00,70.45,70.48,70.26,70.33,174700.0,38.7553,38.7718,38.6508,38.6893,174700.0
2009-08-04 11:25:00,70.33,70.4,70.3,70.36,77700.0,38.6893,38.7278,38.6728,38.7058,77700.0
2009-08-04 11:30:00,70.37,70.41,70.31,70.4,179400.0,38.7113,38.7333,38.6783,38.7278,179400.0
2009-08-04 11:35:00,70.4,70.53,70.4,70.49,153900.0,38.7278,38.7993,38.7278,38.7773,153900.0
2009-08-04 11:40:00,70.49,70.56,70.46,70.48,218600.0,38.7773,38.8158,38.7608,38.7718,218600.0
2009-08-04 11:45:00,70.47,70.48,70.29,70.31,115700.0,38.7663,38.7718,38.6673,38.6783,115700.0
2009-08-04 11:50:00,70.31,70.31,70.22,70.25,140300.0,38.6783,38.6783,38.6288,38.6453,140300.0
2009-08-04 11:55:00,70.26,70.36,70.25,70.35,88500.0,38.6508,38.7058,38.6453,38.7003,88500.0
2009-08-04 12:00:00,70.36,70.36,70.29,70.34,125800.0,38.7058,38.7058,38.6673,38.6948,125800.0
2009-08-04 12:05:00,70.34,70.41,70.3,70.4,82400.0,38.6948,38.7333,38.6728,38.7278,82400.0
2009-08-04 12:10:00,70.4,70.41,70.32,70.38,133100.0,38.7278,38.7333,38.6838,38.7168,133100.0
2009-08-04 12:15:00,70.38,70.49,70.32,70.47,224100.0,38.7168,38.7773,38.6838,38.7663,224100.0
2009-08-04 12:20:00,70.47,70.53,70.44,70.49,146100.0,38.7663,38.7993,38.7498,38.7773,146100.0
2009-08-04 12:25:00,70.48,70.51,70.39,70.41,179100.0,38.7718,38.7883,38.7223,38.7333,179100.0
2009-08-04 12:30:00,70.4,70.49,70.37,70.49,102700.0,38.7278,38.7773,38.7113,38.7773,102700.0
2009-08-04 12:35:00,70.49,70.52,70.38,70.41,131000.0,38.7773,38.7938,38.7168,38.7333,131000.0
2009-08-04 12:40:00,70.4,70.43,70.38,70.39,67700.0,38.7278,38.7443,38.7168,38.7223,67700.0
2009-08-04 12:45:00,70.39,70.48,70.38,70.48,112000.0,38.7223,38.7718,38.7168,38.7718,112000.0
2009-08-04 12:50:00,70.49,70.49,70.42,70.49,104100.0,38.7773,38.7773,38.7388,38.7773,104100.0
2009-08-04 12:55:00,70.49,70.55,70.45,70.52,129700.0,38.7773,38.8103,38.7553,38.7938,129700.0
2009-08-04 13:00:00,70.53,70.57,70.39,70.4,119600.0,38.7993,38.8213,38.7223,38.7278,119600.0
2009-08-04 13:05:00,70.4,70.41,70.31,70.35,207300.0,38.7278,38.7333,38.6783,38.7003,207300.0
2009-08-04 13:10:00,70.35,70.4,70.35,70.36,143200.0,38.7003,38.7278,38.7003,38.7058,143200.0
2009-08-04 13:15:00,70.38,70.39,70.34,70.35,65100.0,38.7168,38.7223,38.6948,38.7003,65100.0
2009-08-04 13:20:00,70.35,70.4,70.34,70.4,119500.0,38.7003,38.7278,38.6948,38.7278,119500.0
2009-08-04 13:25:00,70.4,70.42,70.34,70.37,115600.0,38.7278,38.7388,38.6948,38.7113,115600.0
2009-08-04 13:30:00,70.37,70.39,70.36,70.39,67300.0,38.7113,38.7223,38.7058,38.7223,67300.0
2009-08-04 13:35:00,70.38,70.44,70.3,70.33,210000.0,38.7168,38.7498,38.6728,38.6893,210000.0
2009-08-04 13:40:00,70.32,70.4,70.32,70.39,81900.0,38.6838,38.7278,38.6838,38.7223,81900.0
2009-08-04 13:45:00,70.38,70.39,70.29,70.29,129400.0,38.7168,38.7223,38.6673,38.6673,129400.0
2009-08-04 13:50:00,70.29,70.3,70.21,70.28,212800.0,38.6673,38.6728,38.6233,38.6618,212800.0
2009-08-04 13:55:00,70.27,70.27,70.16,70.2,195600.0,38.6563,38.6563,38.5958,38.6178,195600.0
2009-08-04 14:00:00,70.2,70.25,70.12,70.17,253200.0,38.6178,38.6453,38.5738,38.6013,253200.0
2009-08-04 14:05:00,70.17,70.22,70.12,70.2,188200.0,38.6013,38.6288,38.5738,38.6178,188200.0
2009-08-04 14:10:00,70.21,70.23,70.15,70.17,124400.0,38.6233,38.6343,38.5903,38.6013,124400.0
2009-08-04 14:15:00,70.17,70.22,70.14,70.2,201900.0,38.6013,38.6288,38.5848,38.6178,201900.0
2009-08-04 14:20:00,70.2,70.23,70.15,70.17,85800.0,38.6178,38.6343,38.5903,38.6013,85800.0
2009-08-04 14:25:00,70.18,70.25,70.16,70.19,147300.0,38.6068,38.6453,38.5958,38.6123,147300.0
2009-08-04 14:30:00,70.2,70.24,70.19,70.19,107700.0,38.6178,38.6398,38.6123,38.6123,107700.0
2009-08-04 14:35:00,70.19,70.34,70.19,70.34,117300.0,38.6123,38.6948,38.6123,38.6948,117300.0
2009-08-04 14:40:00,70.34,70.36,70.31,70.31,129400.0,38.6948,38.7058,38.6783,38.6783,129400.0
2009-08-04 14:45:00,70.32,70.33,70.22,70.24,135800.0,38.6838,38.6893,38.6288,38.6398,135800.0
2009-08-04 14:50:00,70.24,70.26,70.15,70.21,134300.0,38.6398,38.6508,38.5903,38.6233,134300.0
2009-08-04 14:55:00,70.19,70.21,70.11,70.14,150100.0,38.6123,38.6233,38.5683,38.5848,150100.0
2009-08-04 15:00:00,70.14,70.24,70.1,70.17,195300.0,38.5848,38.6398,38.5628,38.6013,195300.0
2009-08-04 15:05:00,70.17,70.29,70.17,70.18,267400.0,38.6013,38.6673,38.6013,38.6068,267400.0
2009-08-04 15:10:00,70.19,70.22,70.12,70.17,217900.0,38.6123,38.6288,38.5738,38.6013,217900.0
2009-08-04 15:15:00,70.17,70.18,70.07,70.09,200300.0,38.6013,38.6068,38.5463,38.5573,200300.0
2009-08-04 15:20:00,70.09,70.23,70.08,70.19,255000.0,38.5573,38.6343,38.5518,38.6123,255000.0
2009-08-04 15:25:00,70.18,70.18,70.08,70.11,183500.0,38.6068,38.6068,38.5518,38.5683,183500.0
2009-08-04 15:30:00,70.12,70.17,70.03,70.04,202300.0,38.5738,38.6013,38.5243,38.5298,202300.0
2009-08-04 15:35:00,70.04,70.15,70.04,70.14,226700.0,38.5298,38.5903,38.5298,38.5848,226700.0
2009-08-04 15:40:00,70.11,70.22,70.08,70.18,344600.0,38.5683,38.6288,38.5518,38.6068,344600.0
2009-08-04 15:45:00,70.19,70.26,70.16,70.21,352600.0,38.6123,38.6508,38.5958,38.6233,352600.0
2009-08-04 15:50:00,70.2,70.38,70.2,70.37,528100.0,38.6178,38.7168,38.6178,38.7113,528100.0
2009-08-04 15:55:00,70.38,70.54,70.37,70.52,864300.0,38.7168,38.8048,38.7113,38.7938,864300.0
2009-08-05 09:30:00,70.48,70.49,70.16,70.17,455100.0,38.7718,38.7773,38.5958,38.6013,455100.0
2009-08-05 09:35:00,70.17,70.35,70.16,70.32,344000.0,38.6013,38.7003,38.5958,38.6838,344000.0
2009-08-05 09:40:00,70.3,70.36,70.13,70.2,343000.0,38.6728,38.7058,38.5793,38.6178,343000.0
2009-08-05 09:45:00,70.2,70.28,70.03,70.03,469200.0,38.6178,38.6618,38.5243,38.5243,469200.0
2009-08-05 09:50:00,70.04,70.18,70.0,70.15,313500.0,38.5298,38.6068,38.5078,38.5903,313500.0
2009-08-05 09:55:00,70.14,70.17,70.03,70.14,228500.0,38.5848,38.6013,38.5243,38.5848,228500.0
2009-08-05 10:00:00,70.14,70.17,70.0,70.03,533400.0,38.5848,38.6013,38.5078,38.5243,533400.0
2009-08-05 10:05:00,70.03,70.14,70.01,70.03,237500.0,38.5243,38.5848,38.5133,38.5243,237500.0
2009-08-05 10:10:00,70.04,70.05,69.91,69.99,466800.0,38.5298,38.5353,38.4583,38.5023,466800.0
2009-08-05 10:15:00,70.0,70.01,69.75,69.82,296300.0,38.5078,38.5133,38.3702,38.4088,296300.0
2009-08-05 10:20:00,69.83,70.05,69.76,69.97,371800.0,38.4143,38.5353,38.3757,38.4913,371800.0
2009-08-05 10:25:00,69.97,70.07,69.94,69.99,354700.0,38.4913,38.5463,38.4748,38.5023,354700.0
2009-08-05 10:30:00,69.99,70.0,69.75,69.81,405500.0,38.5023,38.5078,38.3702,38.4033,405500.0
2009-08-05 10:35:00,69.81,69.92,69.76,69.83,264800.0,38.4033,38.4638,38.3757,38.4143,264800.0
2009-08-05 10:40:00,69.82,69.94,69.75,69.76,343200.0,38.4088,38.4748,38.3702,38.3757,343200.0
2009-08-05 10:45:00,69.75,69.77,69.61,69.71,296200.0,38.3702,38.3813,38.2932,38.3482,296200.0
2009-08-05 10:50:00,69.71,69.86,69.67,69.85,128000.0,38.3482,38.4308,38.3262,38.4253,128000.0
2009-08-05 10:55:00,69.84,70.0,69.84,69.99,198500.0,38.4198,38.5078,38.4198,38.5023,198500.0
2009-08-05 11:00:00,69.99,70.06,69.99,70.01,210700.0,38.5023,38.5408,38.5023,38.5133,210700.0
2009-08-05 11:05:00,70.01,70.14,69.98,70.14,266800.0,38.5133,38.5848,38.4968,38.5848,266800.0
2009-08-05 11:10:00,70.14,70.2,70.09,70.17,302500.0,38.5848,38.6178,38.5573,38.6013,302500.0
2009-08-05 11:15:00,70.16,70.18,70.04,70.09,153500.0,38.5958,38.6068,38.5298,38.5573,153500.0
2009-08-05 11:20:00,70.09,70.11,69.97,69.98,199700.0,38.5573,38.5683,38.4913,38.4968,199700.0
2009-08-05 11:25:00,69.98,70.08,69.98,70.04,118700.0,38.4968,38.5518,38.4968,38.5298,118700.0
2009-08-05 11:30:00,70.04,70.05,69.9,70.0,167300.0,38.5298,38.5353,38.4528,38.5078,167300.0
2009-08-05 11:35:00,70.01,70.05,69.82,69.88,287300.0,38.5133,38.5353,38.4088,38.4418,287300.0
2009-08-05 11:40:00,69.88,69.89,69.83,69.87,149200.0,38.4418,38.4473,38.4143,38.4363,149200.0
2009-08-05 11:45:00,69.87,69.96,69.86,69.93,110900.0,38.4363,38.4858,38.4308,38.4693,110900.0
2009-08-05 11:50:00,69.92,69.96,69.88,69.88,80200.0,38.4638,38.4858,38.4418,38.4418,80200.0
2009-08-05 11:55:00,69.88,69.91,69.78,69.81,111100.0,38.4418,38.4583,38.3868,38.4033,111100.0
2009-08-05 12:00:00,69.81,69.82,69.77,69.81,89600.0,38.4033,38.4088,38.3813,38.4033,89600.0
2009-08-05 12:05:00,69.82,69.82,69.75,69.78,104500.0,38.4088,38.4088,38.3702,38.3868,104500.0
2009-08-05 12:10:00,69.78,69.95,69.77,69.9,120600.0,38.3868,38.4803,38.3813,38.4528,120600.0
2009-08-05 12:15:00,69.91,69.98,69.82,69.96,101600.0,38.4583,38.4968,38.4088,38.4858,101600.0
2009-08-05 12:20:00,69.96,69.98,69.93,69.95,177500.0,38.4858,38.4968,38.4693,38.4803,177500.0
2009-08-05 12:25:00,69.95,69.96,69.85,69.9,94000.0,38.4803,38.4858,38.4253,38.4528,94000.0
2009-08-05 12:30:00,69.9,69.91,69.83,69.84,98400.0,38.4528,38.4583,38.4143,38.4198,98400.0
2009-08-05 12:35:00,69.84,69.89,69.78,69.79,156700.0,38.4198,38.4473,38.3868,38.3923,156700.0
2009-08-05 12:40:00,69.8,69.9,69.8,69.86,68000.0,38.3978,38.4528,38.3978,38.4308,68000.0
2009-08-05 12:45:00,69.86,69.96,69.83,69.9,103000.0,38.4308,38.4858,38.4143,38.4528,103000.0
2009-08-05 12:50:00,69.89,69.96,69.88,69.9,80500.0,38.4473,38.4858,38.4418,38.4528,80500.0
2009-08-05 12:55:00,69.89,69.92,69.78,69.81,110700.0,38.4473,38.4638,38.3868,38.4033,110700.0
2009-08-05 13:00:00,69.82,69.92,69.78,69.81,135100.0,38.4088,38.4638,38.3868,38.4033,135100.0
2009-08-05 13:05:00,69.83,69.83,69.68,69.8,254400.0,38.4143,38.4143,38.3317,38.3978,254400.0
2009-08-05 13:10:00,69.8,69.89,69.8,69.85,79700.0,38.3978,38.4473,38.3978,38.4253,79700.0
2009-08-05 13:15:00,69.85,69.98,69.82,69.92,162100.0,38.4253,38.4968,38.4088,38.4638,162100.0
2009-08-05 13:20:00,69.93,69.99,69.9,69.98,205700.0,38.4693,38.5023,38.4528,38.4968,205700.0
2009-08-05 13:25:00,69.99,70.19,69.94,70.11,400200.0,38.5023,38.6123,38.4748,38.5683,400200.0
2009-08-05 13:30:00,70.12,70.17,70.11,70.14,178700.0,38.5738,38.6013,38.5683,38.5848,178700.0
2009-08-05 13:35:00,70.14,70.16,70.09,70.14,128600.0,38.5848,38.5958,38.5573,38.5848,128600.0
2009-08-05 13:40:00,70.14,70.24,70.11,70.14,201800.0,38.5848,38.6398,38.5683,38.5848,201800.0
2009-08-05 13:45:00,70.15,70.25,70.13,70.23,244800.0,38.5903,38.6453,38.5793,38.6343,244800.0
2009-08-05 13:50:00,70.23,70.24,70.12,70.12,102800.0,38.6343,38.6398,38.5738,38.5738,102800.0
2009-08-05 13:55:00,70.12,70.21,70.1,70.14,212100.0,38.5738,38.6233,38.5628,38.5848,212100.0
2009-08-05 14:00:00,70.14,70.18,70.06,70.14,297200.0,38.5848,38.6068,38.5408,38.5848,297200.0
2009-08-05 14:05:00,70.14,70.19,70.11,70.11,73600.0,38.5848,38.6123,38.5683,38.5683,73600.0
2009-08-05 14:10:00,70.12,70.17,70.11,70.16,80300.0,38.5738,38.6013,38.5683,38.5958,80300.0
2009-08-05 14:15:00,70.15,70.19,70.12,70.17,136100.0,38.5903,38.6123,38.5738,38.6013,136100.0
2009-08-05 14:20:00,70.17,70.18,70.07,70.14,157500.0,38.6013,38.6068,38.5463,38.5848,157500.0
2009-08-05 14:25:00,70.14,70.17,70.09,70.12,90000.0,38.5848,38.6013,38.5573,38.5738,90000.0
2009-08-05 14:30:00,70.12,70.17,70.1,70.15,138600.0,38.5738,38.6013,38.5628,38.5903,138600.0
2009-08-05 14:35:00,70.14,70.2,70.11,70.14,125200.0,38.5848,38.6178,38.5683,38.5848,125200.0
2009-08-05 14:40:00,70.15,70.24,70.13,70.23,186500.0,38.5903,38.6398,38.5793,38.6343,186500.0
2009-08-05 14:45:00,70.22,70.33,70.19,70.32,273900.0,38.6288,38.6893,38.6123,38.6838,273900.0
2009-08-05 14:50:00,70.32,70.34,70.15,70.21,183700.0,38.6838,38.6948,38.5903,38.6233,183700.0
2009-08-05 14:55:00,70.21,70.29,70.2,70.26,135500.0,38.6233,38.6673,38.6178,38.6508,135500.0
2009-08-05 15:00:00,70.25,70.26,70.13,70.15,147600.0,38.6453,38.6508,38.5793,38.5903,147600.0
2009-08-05 15:05:00,70.16,70.18,70.12,70.14,82500.0,38.5958,38.6068,38.5738,38.5848,82500.0
2009-08-05 15:10:00,70.13,70.22,70.12,70.14,258700.0,38.5793,38.6288,38.5738,38.5848,258700.0
2009-08-05 15:15:00,70.14,70.23,70.13,70.15,135000.0,38.5848,38.6343,38.5793,38.5903,135000.0
2009-08-05 15:20:00,70.15,70.25,70.15,70.21,168900.0,38.5903,38.6453,38.5903,38.6233,168900.0
2009-08-05 15:25:00,70.22,70.35,70.21,70.24,182000.0,38.6288,38.7003,38.6233,38.6398,182000.0
2009-08-05 15:30:00,70.24,70.24,70.04,70.09,397500.0,38.6398,38.6398,38.5298,38.5573,397500.0
2009-08-05 15:35:00,70.09,70.12,70.05,70.09,144500.0,38.5573,38.5738,38.5353,38.5573,144500.0
2009-08-05 15:40:00,70.09,70.13,70.02,70.08,298700.0,38.5573,38.5793,38.5188,38.5518,298700.0
2009-08-05 15:45:00,70.07,70.1,69.99,69.99,275800.0,38.5463,38.5628,38.5023,38.5023,275800.0
2009-08-05 15:50:00,70.0,70.08,69.97,70.07,322500.0,38.5078,38.5518,38.4913,38.5463,322500.0
2009-08-05 15:55:00,70.06,70.08,69.92,70.05,819800.0,38.5408,38.5518,38.4638,38.5353,819800.0
2009-08-06 09:30:00,70.01,70.03,69.71,69.95,417700.0,38.5133,38.5243,38.3482,38.4803,417700.0
2009-08-06 09:35:00,69.95,69.98,69.65,69.89,371300.0,38.4803,38.4968,38.3152,38.4473,371300.0
2009-08-06 09:40:00,69.88,69.97,69.84,69.91,273900.0,38.4418,38.4913,38.4198,38.4583,273900.0
2009-08-06 09:45:00,69.91,69.99,69.85,69.85,325700.0,38.4583,38.5023,38.4253,38.4253,325700.0
2009-08-06 09:50:00,69.85,69.92,69.74,69.8,370900.0,38.4253,38.4638,38.3647,38.3978,370900.0
2009-08-06 09:55:00,69.8,69.81,69.64,69.67,266100.0,38.3978,38.4033,38.3097,38.3262,266100.0
2009-08-06 10:00:00,69.68,69.75,69.52,69.69,351100.0,38.3317,38.3702,38.2437,38.3372,351100.0
2009-08-06 10:05:00,69.69,69.74,69.6,69.67,174900.0,38.3372,38.3647,38.2877,38.3262,174900.0
2009-08-06 10:10:00,69.67,69.72,69.58,69.6,219500.0,38.3262,38.3537,38.2767,38.2877,219500.0
2009-08-06 10:15:00,69.6,69.77,69.54,69.7,331300.0,38.2877,38.3813,38.2547,38.3427,331300.0
2009-08-06 10:20:00,69.7,69.82,69.63,69.75,203700.0,38.3427,38.4088,38.3042,38.3702,203700.0
2009-08-06 10:25:00,69.75,69.85,69.68,69.81,212300.0,38.3702,38.4253,38.3317,38.4033,212300.0
2009-08-06 10:30:00,69.81,69.81,69.58,69.58,227600.0,38.4033,38.4033,38.2767,38.2767,227600.0
2009-08-06 10:35:00,69.59,69.64,69.53,69.58,209100.0,38.2822,38.3097,38.2492,38.2767,209100.0
2009-08-06 10:40:00,69.57,69.61,69.55,69.58,113600.0,38.2712,38.2932,38.2602,38.2767,113600.0
2009-08-06 10:45:00,69.58,69.72,69.57,69.68,142600.0,38.2767,38.3537,38.2712,38.3317,142600.0
2009-08-06 10:50:00,69.68,69.7,69.63,69.66,127800.0,38.3317,38.3427,38.3042,38.3207,127800.0
2009-08-06 10:55:00,69.66,69.67,69.59,69.61,91200.0,38.3207,38.3262,38.2822,38.2932,91200.0
2009-08-06 11:00:00,69.61,69.74,69.6,69.68,171500.0,38.2932,38.3647,38.2877,38.3317,171500.0
2009-08-06 11:05:00,69.68,69.71,69.57,69.57,158800.0,38.3317,38.3482,38.2712,38.2712,158800.0
2009-08-06 11:10:00,69.58,69.63,69.57,69.62,132500.0,38.2767,38.3042,38.2712,38.2987,132500.0
2009-08-06 11:15:00,69.63,69.72,69.63,69.67,155000.0,38.3042,38.3537,38.3042,38.3262,155000.0
2009-08-06 11:20:00,69.67,69.72,69.63,69.65,81000.0,38.3262,38.3537,38.3042,38.3152,81000.0
2009-08-06 11:25:00,69.65,69.68,69.58,69.59,134300.0,38.3152,38.3317,38.2767,38.2822,134300.0
2009-08-06 11:30:00,69.58,69.6,69.5,69.55,297800.0,38.2767,38.2877,38.2327,38.2602,297800.0
2009-08-06 11:35:00,69.52,69.58,69.5,69.58,139800.0,38.2437,38.2767,38.2327,38.2767,139800.0
2009-08-06 11:40:00,69.58,69.62,69.57,69.59,70500.0,38.2767,38.2987,38.2712,38.2822,70500.0
2009-08-06 11:45:00,69.59,69.68,69.56,69.67,110600.0,38.2822,38.3317,38.2657,38.3262,110600.0
2009-08-06 11:50:00,69.67,69.7,69.63,69.63,101800.0,38.3262,38.3427,38.3042,38.3042,101800.0
2009-08-06 11:55:00,69.63,69.67,69.6,69.66,60000.0,38.3042,38.3262,38.2877,38.3207,60000.0
2009-08-06 12:00:00,69.66,69.69,69.59,69.62,104100.0,38.3207,38.3372,38.2822,38.2987,104100.0
2009-08-06 12:05:00,69.62,69.63,69.59,69.6,81300.0,38.2987,38.3042,38.2822,38.2877,81300.0
2009-08-06 12:10:00,69.6,69.7,69.59,69.66,187100.0,38.2877,38.3427,38.2822,38.3207,187100.0
2009-08-06 12:15:00,69.66,69.66,69.54,69.6,110100.0,38.3207,38.3207,38.2547,38.2877,110100.0
2009-08-06 12:20:00,69.6,69.63,69.59,69.61,96000.0,38.2877,38.3042,38.2822,38.2932,96000.0
2009-08-06 12:25:00,69.61,69.62,69.55,69.55,74900.0,38.2932,38.2987,38.2602,38.2602,74900.0
2009-08-06 12:30:00,69.55,69.59,69.52,69.55,134600.0,38.2602,38.2822,38.2437,38.2602,134600.0
2009-08-06 12:35:00,69.55,69.62,69.52,69.54,118100.0,38.2602,38.2987,38.2437,38.2547,118100.0
2009-08-06 12:40:00,69.54,69.68,69.51,69.68,166100.0,38.2547,38.3317,38.2382,38.3317,166100.0
2009-08-06 12:45:00,69.68,69.7,69.66,69.67,135100.0,38.3317,38.3427,38.3207,38.3262,135100.0
2009-08-06 12:50:00,69.66,69.66,69.53,69.61,167100.0,38.3207,38.3207,38.2492,38.2932,167100.0
2009-08-06 12:55:00,69.61,69.62,69.55,69.58,97000.0,38.2932,38.2987,38.2602,38.2767,97000.0
2009-08-06 13:00:00,69.58,69.63,69.54,69.61,122800.0,38.2767,38.3042,38.2547,38.2932,122800.0
2009-08-06 13:05:00,69.61,69.7,69.58,69.62,101600.0,38.2932,38.3427,38.2767,38.2987,101600.0
2009-08-06 13:10:00,69.61,69.65,69.61,69.65,70100.0,38.2932,38.3152,38.2932,38.3152,70100.0
2009-08-06 13:15:00,69.65,69.69,69.64,69.67,91800.0,38.3152,38.3372,38.3097,38.3262,91800.0
2009-08-06 13:20:00,69.67,69.75,69.65,69.72,117300.0,38.3262,38.3702,38.3152,38.3537,117300.0
2009-08-06 13:25:00,69.72,69.76,69.66,69.69,161300.0,38.3537,38.3757,38.3207,38.3372,161300.0
2009-08-06 13:30:00,69.69,69.8,69.69,69.75,186800.0,38.3372,38.3978,38.3372,38.3702,186800.0
2009-08-06 13:35:00,69.75,69.84,69.7,69.74,190800.0,38.3702,38.4198,38.3427,38.3647,190800.0
2009-08-06 13:40:00,69.74,69.76,69.6,69.63,122300.0,38.3647,38.3757,38.2877,38.3042,122300.0
2009-08-06 13:45:00,69.63,69.73,69.59,69.69,155100.0,38.3042,38.3592,38.2822,38.3372,155100.0
2009-08-06 13:50:00,69.69,69.76,69.65,69.72,100200.0,38.3372,38.3757,38.3152,38.3537,100200.0
2009-08-06 13:55:00,69.72,69.8,69.65,69.7,178000.0,38.3537,38.3978,38.3152,38.3427,178000.0
2009-08-06 14:00:00,69.7,69.7,69.56,69.64,227100.0,38.3427,38.3427,38.2657,38.3097,227100.0
2009-08-06 14:05:00,69.64,69.65,69.5,69.55,427900.0,38.3097,38.3152,38.2327,38.2602,427900.0
2009-08-06 14:10:00,69.55,69.55,69.41,69.49,318300.0,38.2602,38.2602,38.1832,38.2272,318300.0
2009-08-06 14:15:00,69.49,69.6,69.46,69.59,129900.0,38.2272,38.2877,38.2107,38.2822,129900.0
2009-08-06 14:20:00,69.59,69.59,69.46,69.56,150300.0,38.2822,38.2822,38.2107,38.2657,150300.0
2009-08-06 14:25:00,69.56,69.63,69.56,69.59,160900.0,38.2657,38.3042,38.2657,38.2822,160900.0
2009-08-06 14:30:00,69.59,69.59,69.47,69.56,100300.0,38.2822,38.2822,38.2162,38.2657,100300.0
2009-08-06 14:35:00,69.55,69.6,69.48,69.51,146300.0,38.2602,38.2877,38.2217,38.2382,146300.0
2009-08-06 14:40:00,69.52,69.55,69.47,69.48,89100.0,38.2437,38.2602,38.2162,38.2217,89100.0
2009-08-06 14:45:00,69.48,69.64,69.47,69.62,184500.0,38.2217,38.3097,38.2162,38.2987,184500.0
2009-08-06 14:50:00,69.61,69.63,69.55,69.58,144300.0,38.2932,38.3042,38.2602,38.2767,144300.0
2009-08-06 14:55:00,69.58,69.66,69.56,69.56,117500.0,38.2767,38.3207,38.2657,38.2657,117500.0
2009-08-06 15:00:00,69.56,69.72,69.55,69.72,155800.0,38.2657,38.3537,38.2602,38.3537,155800.0
2009-08-06 15:05:00,69.71,69.73,69.67,69.7,202200.0,38.3482,38.3592,38.3262,38.3427,202200.0
2009-08-06 15:10:00,69.7,69.72,69.66,69.7,112300.0,38.3427,38.3537,38.3207,38.3427,112300.0
2009-08-06 15:15:00,69.69,69.78,69.69,69.77,192600.0,38.3372,38.3868,38.3372,38.3813,192600.0
2009-08-06 15:20:00,69.77,69.81,69.71,69.8,248600.0,38.3813,38.4033,38.3482,38.3978,248600.0
2009-08-06 15:25:00,69.8,69.85,69.78,69.78,211200.0,38.3978,38.4253,38.3868,38.3868,211200.0
2009-08-06 15:30:00,69.78,69.8,69.67,69.74,322100.0,38.3868,38.3978,38.3262,38.3647,322100.0
2009-08-06 15:35:00,69.74,69.75,69.66,69.75,327300.0,38.3647,38.3702,38.3207,38.3702,327300.0
2009-08-06 15:40:00,69.74,69.8,69.65,69.77,370800.0,38.3647,38.3978,38.3152,38.3813,370800.0
2009-08-06 15:45:00,69.77,69.82,69.7,69.77,281600.0,38.3813,38.4088,38.3427,38.3813,281600.0
2009-08-06 15:50:00,69.78,69.79,69.62,69.76,576900.0,38.3868,38.3923,38.2987,38.3757,576900.0
2009-08-06 15:55:00,69.75,69.85,69.68,69.74,540300.0,38.3702,38.4253,38.3317,38.3647,540300.0
2009-08-07 09:30:00,70.01,70.39,69.91,70.18,616000.0,38.5133,38.7223,38.4583,38.6068,616000.0
2009-08-07 09:35:00,70.17,70.21,69.82,69.89,433700.0,38.6013,38.6233,38.4088,38.4473,433700.0
2009-08-07 09:40:00,69.88,70.04,69.82,69.99,400900.0,38.4418,38.5298,38.4088,38.5023,400900.0
2009-08-07 09:45:00,70.0,70.03,69.87,70.01,299200.0,38.5078,38.5243,38.4363,38.5133,299200.0
2009-08-07 09:50:00,69.99,70.13,69.92,70.01,254000.0,38.5023,38.5793,38.4638,38.5133,254000.0
2009-08-07 09:55:00,70.0,70.07,69.84,69.84,190100.0,38.5078,38.5463,38.4198,38.4198,190100.0
2009-08-07 10:00:00,69.84,69.9,69.68,69.76,351100.0,38.4198,38.4528,38.3317,38.3757,351100.0
2009-08-07 10:05:00,69.76,69.8,69.6,69.63,374800.0,38.3757,38.3978,38.2877,38.3042,374800.0
2009-08-07 10:10:00,69.64,69.82,69.62,69.67,215900.0,38.3097,38.4088,38.2987,38.3262,215900.0
2009-08-07 10:15:00,69.67,69.76,69.61,69.63,209300.0,38.3262,38.3757,38.2932,38.3042,209300.0
2009-08-07 10:20:00,69.64,69.74,69.51,69.74,265000.0,38.3097,38.3647,38.2382,38.3647,265000.0
2009-08-07 10:25:00,69.74,69.88,69.68,69.83,227500.0,38.3647,38.4418,38.3317,38.4143,227500.0
2009-08-07 10:30:00,69.81,69.95,69.8,69.91,187800.0,38.4033,38.4803,38.3978,38.4583,187800.0
2009-08-07 10:35:00,69.91,70.1,69.88,70.01,431600.0,38.4583,38.5628,38.4418,38.5133,431600.0
2009-08-07 10:40:00,70.01,70.04,69.86,69.91,211200.0,38.5133,38.5298,38.4308,38.4583,211200.0
2009-08-07 10:45:00,69.9,70.09,69.9,69.98,312800.0,38.4528,38.5573,38.4528,38.4968,312800.0
2009-08-07 10:50:00,69.96,70.0,69.87,69.97,124600.0,38.4858,38.5078,38.4363,38.4913,124600.0
2009-08-07 10:55:00,69.96,70.1,69.91,70.05,245900.0,38.4858,38.5628,38.4583,38.5353,245900.0
2009-08-07 11:00:00,70.05,70.08,70.0,70.06,164300.0,38.5353,38.5518,38.5078,38.5408,164300.0
2009-08-07 11:05:00,70.06,70.06,69.87,69.88,245000.0,38.5408,38.5408,38.4363,38.4418,245000.0
2009-08-07 11:10:00,69.88,69.96,69.88,69.91,128100.0,38.4418,38.4858,38.4418,38.4583,128100.0
2009-08-07 11:15:00,69.91,69.93,69.88,69.92,133100.0,38.4583,38.4693,38.4418,38.4638,133100.0
2009-08-07 11:20:00,69.91,69.97,69.88,69.95,141900.0,38.4583,38.4913,38.4418,38.4803,141900.0
2009-08-07 11:25:00,69.95,70.06,69.95,70.04,241500.0,38.4803,38.5408,38.4803,38.5298,241500.0
2009-08-07 11:30:00,70.04,70.05,69.99,70.04,109300.0,38.5298,38.5353,38.5023,38.5298,109300.0
2009-08-07 11:35:00,70.04,70.14,70.03,70.13,147500.0,38.5298,38.5848,38.5243,38.5793,147500.0
2009-08-07 11:40:00,70.12,70.12,69.9,69.92,148600.0,38.5738,38.5738,38.4528,38.4638,148600.0
2009-08-07 11:45:00,69.92,69.93,69.82,69.87,142300.0,38.4638,38.4693,38.4088,38.4363,142300.0
2009-08-07 11:50:00,69.87,69.91,69.86,69.91,62900.0,38.4363,38.4583,38.4308,38.4583,62900.0
2009-08-07 11:55:00,69.9,69.94,69.86,69.87,107700.0,38.4528,38.4748,38.4308,38.4363,107700.0
2009-08-07 12:00:00,69.87,69.9,69.82,69.89,87500.0,38.4363,38.4528,38.4088,38.4473,87500.0
2009-08-07 12:05:00,69.89,69.95,69.88,69.9,111500.0,38.4473,38.4803,38.4418,38.4528,111500.0
2009-08-07 12:10:00,69.91,69.94,69.89,69.9,73300.0,38.4583,38.4748,38.4473,38.4528,73300.0
2009-08-07 12:15:00,69.88,69.92,69.82,69.89,115700.0,38.4418,38.4638,38.4088,38.4473,115700.0
2009-08-07 12:20:00,69.88,69.89,69.8,69.8,57900.0,38.4418,38.4473,38.3978,38.3978,57900.0
2009-08-07 12:25:00,69.8,69.86,69.76,69.79,84200.0,38.3978,38.4308,38.3757,38.3923,84200.0
2009-08-07 12:30:00,69.8,69.89,69.79,69.86,120500.0,38.3978,38.4473,38.3923,38.4308,120500.0
2009-08-07 12:35:00,69.85,69.9,69.84,69.88,70200.0,38.4253,38.4528,38.4198,38.4418,70200.0
2009-08-07 12:40:00,69.89,69.9,69.84,69.87,83000.0,38.4473,38.4528,38.4198,38.4363,83000.0
2009-08-07 12:45:00,69.88,69.89,69.77,69.79,181800.0,38.4418,38.4473,38.3813,38.3923,181800.0
2009-08-07 12:50:00,69.79,69.85,69.76,69.85,112100.0,38.3923,38.4253,38.3757,38.4253,112100.0
2009-08-07 12:55:00,69.84,69.87,69.81,69.85,151000.0,38.4198,38.4363,38.4033,38.4253,151000.0
2009-08-07 13:00:00,69.82,69.99,69.82,69.89,182700.0,38.4088,38.5023,38.4088,38.4473,182700.0
2009-08-07 13:05:00,69.89,69.9,69.84,69.9,69300.0,38.4473,38.4528,38.4198,38.4528,69300.0
2009-08-07 13:10:00,69.89,69.97,69.89,69.93,103500.0,38.4473,38.4913,38.4473,38.4693,103500.0
2009-08-07 13:15:00,69.93,70.0,69.92,69.97,162500.0,38.4693,38.5078,38.4638,38.4913,162500.0
2009-08-07 13:20:00,69.98,70.02,69.95,70.01,264000.0,38.4968,38.5188,38.4803,38.5133,264000.0
2009-08-07 13:25:00,70.02,70.21,70.0,70.14,319100.0,38.5188,38.6233,38.5078,38.5848,319100.0
2009-08-07 13:30:00,70.15,70.18,70.07,70.09,132200.0,38.5903,38.6068,38.5463,38.5573,132200.0
2009-08-07 13:35:00,70.09,70.13,70.05,70.06,127500.0,38.5573,38.5793,38.5353,38.5408,127500.0
2009-08-07 13:40:00,70.05,70.07,69.97,69.98,94900.0,38.5353,38.5463,38.4913,38.4968,94900.0
2009-08-07 13:45:00,69.98,70.06,69.97,70.04,115200.0,38.4968,38.5408,38.4913,38.5298,115200.0
2009-08-07 13:50:00,70.04,70.04,69.99,70.03,75100.0,38.5298,38.5298,38.5023,38.5243,75100.0
2009-08-07 13:55:00,70.03,70.07,70.02,70.03,81200.0,38.5243,38.5463,38.5188,38.5243,81200.0
2009-08-07 14:00:00,70.03,70.09,70.02,70.06,91600.0,38.5243,38.5573,38.5188,38.5408,91600.0
2009-08-07 14:05:00,70.07,70.1,70.05,70.1,116500.0,38.5463,38.5628,38.5353,38.5628,116500.0
2009-08-07 14:10:00,70.09,70.11,70.05,70.08,173200.0,38.5573,38.5683,38.5353,38.5518,173200.0
2009-08-07 14:15:00,70.08,70.12,70.07,70.08,115500.0,38.5518,38.5738,38.5463,38.5518,115500.0
2009-08-07 14:20:00,70.08,70.12,70.01,70.01,122200.0,38.5518,38.5738,38.5133,38.5133,122200.0
2009-08-07 14:25:00,70.02,70.04,69.94,69.99,118200.0,38.5188,38.5298,38.4748,38.5023,118200.0
2009-08-07 14:30:00,70.0,70.04,69.86,69.88,181400.0,38.5078,38.5298,38.4308,38.4418,181400.0
2009-08-07 14:35:00,69.89,69.93,69.86,69.89,146800.0,38.4473,38.4693,38.4308,38.4473,146800.0
2009-08-07 14:40:00,69.9,69.92,69.87,69.88,154700.0,38.4528,38.4638,38.4363,38.4418,154700.0
2009-08-07 14:45:00,69.89,69.89,69.86,69.87,76400.0,38.4473,38.4473,38.4308,38.4363,76400.0
2009-08-07 14:50:00,69.88,69.88,69.86,69.87,60100.0,38.4418,38.4418,38.4308,38.4363,60100.0
2009-08-07 14:55:00,69.87,69.89,69.86,69.87,128600.0,38.4363,38.4473,38.4308,38.4363,128600.0
2009-08-07 15:00:00,69.87,69.87,69.76,69.76,259600.0,38.4363,38.4363,38.3757,38.3757,259600.0
2009-08-07 15:05:00,69.76,69.83,69.74,69.77,312000.0,38.3757,38.4143,38.3647,38.3813,312000.0
2009-08-07 15:10:00,69.78,69.8,69.72,69.73,208200.0,38.3868,38.3978,38.3537,38.3592,208200.0
2009-08-07 15:15:00,69.74,69.8,69.67,69.69,264100.0,38.3647,38.3978,38.3262,38.3372,264100.0
2009-08-07 15:20:00,69.67,69.74,69.61,69.74,249500.0,38.3262,38.3647,38.2932,38.3647,249500.0
2009-08-07 15:25:00,69.73,69.83,69.69,69.78,230600.0,38.3592,38.4143,38.3372,38.3868,230600.0
2009-08-07 15:30:00,69.78,69.82,69.7,69.78,237300.0,38.3868,38.4088,38.3427,38.3868,237300.0
2009-08-07 15:35:00,69.79,69.81,69.72,69.75,214900.0,38.3923,38.4033,38.3537,38.3702,214900.0
2009-08-07 15:40:00,69.76,69.8,69.66,69.67,295200.0,38.3757,38.3978,38.3207,38.3262,295200.0
2009-08-07 15:45:00,69.67,69.68,69.51,69.55,414600.0,38.3262,38.3317,38.2382,38.2602,414600.0
2009-08-07 15:50:00,69.55,69.73,69.54,69.7,489000.0,38.2602,38.3592,38.2547,38.3427,489000.0
2009-08-07 15:55:00,69.71,69.71,69.35,69.47,757300.0,38.3482,38.3482,38.1502,38.2162,757300.0
2009-08-10 09:30:00,69.12,69.2,69.03,69.11,484300.0,38.0237,38.0677,37.9742,38.0182,484300.0
2009-08-10 09:35:00,69.12,69.39,69.09,69.34,293000.0,38.0237,38.1722,38.0072,38.1447,293000.0
2009-08-10 09:40:00,69.31,69.38,69.25,69.27,225500.0,38.1282,38.1667,38.0952,38.1062,225500.0
2009-08-10 09:45:00,69.27,69.36,69.18,69.25,183000.0,38.1062,38.1557,38.0567,38.0952,183000.0
2009-08-10 09:50:00,69.26,69.37,69.25,69.34,267900.0,38.1007,38.1612,38.0952,38.1447,267900.0
2009-08-10 09:55:00,69.34,69.36,69.26,69.29,189200.0,38.1447,38.1557,38.1007,38.1172,189200.0
2009-08-10 10:00:00,69.29,69.35,69.25,69.25,229200.0,38.1172,38.1502,38.0952,38.0952,229200.0
2009-08-10 10:05:00,69.26,69.36,69.25,69.32,185400.0,38.1007,38.1557,38.0952,38.1337,185400.0
2009-08-10 10:10:00,69.33,69.5,69.32,69.46,290100.0,38.1392,38.2327,38.1337,38.2107,290100.0
2009-08-10 10:15:00,69.46,69.49,69.37,69.43,159100.0,38.2107,38.2272,38.1612,38.1942,159100.0
2009-08-10 10:20:00,69.42,69.55,69.36,69.5,201200.0,38.1887,38.2602,38.1557,38.2327,201200.0
2009-08-10 10:25:00,69.53,69.54,69.4,69.5,188300.0,38.2492,38.2547,38.1777,38.2327,188300.0
2009-08-10 10:30:00,69.49,69.54,69.46,69.47,164400.0,38.2272,38.2547,38.2107,38.2162,164400.0
2009-08-10 10:35:00,69.48,69.56,69.41,69.55,126500.0,38.2217,38.2657,38.1832,38.2602,126500.0
2009-08-10 10:40:00,69.55,69.56,69.45,69.56,187300.0,38.2602,38.2657,38.2052,38.2657,187300.0
2009-08-10 10:45:00,69.57,69.6,69.51,69.53,188600.0,38.2712,38.2877,38.2382,38.2492,188600.0
2009-08-10 10:50:00,69.53,69.71,69.53,69.67,180700.0,38.2492,38.3482,38.2492,38.3262,180700.0
2009-08-10 10:55:00,69.67,69.71,69.6,69.65,133500.0,38.3262,38.3482,38.2877,38.3152,133500.0
2009-08-10 11:00:00,69.66,69.7,69.61,69.64,138400.0,38.3207,38.3427,38.2932,38.3097,138400.0
2009-08-10 11:05:00,69.64,69.67,69.51,69.51,161100.0,38.3097,38.3262,38.2382,38.2382,161100.0
2009-08-10 11:10:00,69.51,69.56,69.48,69.48,204700.0,38.2382,38.2657,38.2217,38.2217,204700.0
2009-08-10 11:15:00,69.48,69.5,69.39,69.42,146600.0,38.2217,38.2327,38.1722,38.1887,146600.0
2009-08-10 11:20:00,69.42,69.43,69.33,69.4,156300.0,38.1887,38.1942,38.1392,38.1777,156300.0
2009-08-10 11:25:00,69.41,69.44,69.3,69.34,114200.0,38.1832,38.1997,38.1227,38.1447,114200.0
2009-08-10 11:30:00,69.34,69.39,69.33,69.33,102200.0,38.1447,38.1722,38.1392,38.1392,102200.0
2009-08-10 11:35:00,69.34,69.46,69.28,69.45,146400.0,38.1447,38.2107,38.1117,38.2052,146400.0
2009-08-10 11:40:00,69.45,69.47,69.36,69.4,108500.0,38.2052,38.2162,38.1557,38.1777,108500.0
2009-08-10 11:45:00,69.4,69.41,69.29,69.29,55600.0,38.1777,38.1832,38.1172,38.1172,55600.0
2009-08-10 11:50:00,69.3,69.37,69.29,69.35,66300.0,38.1227,38.1612,38.1172,38.1502,66300.0
2009-08-10 11:55:00,69.35,69.39,69.33,69.37,74800.0,38.1502,38.1722,38.1392,38.1612,74800.0
2009-08-10 12:00:00,69.37,69.41,69.37,69.4,98600.0,38.1612,38.1832,38.1612,38.1777,98600.0
2009-08-10 12:05:00,69.4,69.47,69.38,69.41,92400.0,38.1777,38.2162,38.1667,38.1832,92400.0
2009-08-10 12:10:00,69.41,69.44,69.33,69.34,66200.0,38.1832,38.1997,38.1392,38.1447,66200.0
2009-08-10 12:15:00,69.34,69.35,69.28,69.32,87500.0,38.1447,38.1502,38.1117,38.1337,87500.0
2009-08-10 12:20:00,69.32,69.33,69.28,69.3,44300.0,38.1337,38.1392,38.1117,38.1227,44300.0
2009-08-10 12:25:00,69.3,69.31,69.25,69.26,97800.0,38.1227,38.1282,38.0952,38.1007,97800.0
2009-08-10 12:30:00,69.25,69.29,69.22,69.24,89600.0,38.0952,38.1172,38.0787,38.0897,89600.0
2009-08-10 12:35:00,69.24,69.27,69.21,69.24,69600.0,38.0897,38.1062,38.0732,38.0897,69600.0
2009-08-10 12:40:00,69.24,69.29,69.22,69.24,137700.0,38.0897,38.1172,38.0787,38.0897,137700.0
2009-08-10 12:45:00,69.24,69.29,69.24,69.27,113100.0,38.0897,38.1172,38.0897,38.1062,113100.0
2009-08-10 12:50:00,69.27,69.41,69.26,69.36,89700.0,38.1062,38.1832,38.1007,38.1557,89700.0
2009-08-10 12:55:00,69.36,69.39,69.3,69.33,67500.0,38.1557,38.1722,38.1227,38.1392,67500.0
2009-08-10 13:00:00,69.33,69.34,69.27,69.32,125700.0,38.1392,38.1447,38.1062,38.1337,125700.0
2009-08-10 13:05:00,69.31,69.36,69.23,69.24,144500.0,38.1282,38.1557,38.0842,38.0897,144500.0
2009-08-10 13:10:00,69.24,69.33,69.23,69.26,93800.0,38.0897,38.1392,38.0842,38.1007,93800.0
2009-08-10 13:15:00,69.26,69.29,69.24,69.28,114800.0,38.1007,38.1172,38.0897,38.1117,114800.0
2009-08-10 13:20:00,69.27,69.41,69.26,69.35,249600.0,38.1062,38.1832,38.1007,38.1502,249600.0
2009-08-10 13:25:00,69.35,69.42,69.33,69.41,138000.0,38.1502,38.1887,38.1392,38.1832,138000.0
2009-08-10 13:30:00,69.42,69.47,69.39,69.46,131600.0,38.1887,38.2162,38.1722,38.2107,131600.0
2009-08-10 13:35:00,69.47,69.48,69.36,69.38,112400.0,38.2162,38.2217,38.1557,38.1667,112400.0
2009-08-10 13:40:00,69.39,69.45,69.38,69.41,76000.0,38.1722,38.2052,38.1667,38.1832,76000.0
2009-08-10 13:45:00,69.41,69.42,69.32,69.34,86000.0,38.1832,38.1887,38.1337,38.1447,86000.0
2009-08-10 13:50:00,69.33,69.39,69.33,69.35,68900.0,38.1392,38.1722,38.1392,38.1502,68900.0
2009-08-10 13:55:00,69.35,69.38,69.32,69.33,46600.0,38.1502,38.1667,38.1337,38.1392,46600.0
2009-08-10 14:00:00,69.33,69.36,69.27,69.27,83400.0,38.1392,38.1557,38.1062,38.1062,83400.0
2009-08-10 14:05:00,69.27,69.42,69.27,69.39,116700.0,38.1062,38.1887,38.1062,38.1722,116700.0
2009-08-10 14:10:00,69.4,69.41,69.29,69.3,177100.0,38.1777,38.1832,38.1172,38.1227,177100.0
2009-08-10 14:15:00,69.31,69.31,69.23,69.31,185500.0,38.1282,38.1282,38.0842,38.1282,185500.0
2009-08-10 14:20:00,69.31,69.33,69.27,69.3,91600.0,38.1282,38.1392,38.1062,38.1227,91600.0
2009-08-10 14:25:00,69.3,69.32,69.25,69.31,104300.0,38.1227,38.1337,38.0952,38.1282,104300.0
2009-08-10 14:30:00,69.31,69.32,69.26,69.3,64900.0,38.1282,38.1337,38.1007,38.1227,64900.0
2009-08-10 14:35:00,69.31,69.34,69.25,69.27,123000.0,38.1282,38.1447,38.0952,38.1062,123000.0
2009-08-10 14:40:00,69.28,69.35,69.25,69.3,99400.0,38.1117,38.1502,38.0952,38.1227,99400.0
2009-08-10 14:45:00,69.3,69.31,69.26,69.29,93300.0,38.1227,38.1282,38.1007,38.1172,93300.0
2009-08-10 14:50:00,69.29,69.34,69.27,69.28,137000.0,38.1172,38.1447,38.1062,38.1117,137000.0
2009-08-10 14:55:00,69.29,69.4,69.28,69.34,122300.0,38.1172,38.1777,38.1117,38.1447,122300.0
2009-08-10 15:00:00,69.35,69.44,69.34,69.39,266700.0,38.1502,38.1997,38.1447,38.1722,266700.0
2009-08-10 15:05:00,69.4,69.45,69.35,69.42,328400.0,38.1777,38.2052,38.1502,38.1887,328400.0
2009-08-10 15:10:00,69.41,69.41,69.32,69.34,166300.0,38.1832,38.1832,38.1337,38.1447,166300.0
2009-08-10 15:15:00,69.35,69.39,69.25,69.25,251900.0,38.1502,38.1722,38.0952,38.0952,251900.0
2009-08-10 15:20:00,69.26,69.31,69.22,69.25,283100.0,38.1007,38.1282,38.0787,38.0952,283100.0
2009-08-10 15:25:00,69.24,69.25,69.17,69.18,302300.0,38.0897,38.0952,38.0512,38.0567,302300.0
2009-08-10 15:30:00,69.18,69.2,69.16,69.16,210600.0,38.0567,38.0677,38.0457,38.0457,210600.0
2009-08-10 15:35:00,69.16,69.18,69.1,69.14,504400.0,38.0457,38.0567,38.0127,38.0347,504400.0
2009-08-10 15:40:00,69.14,69.23,69.11,69.2,449200.0,38.0347,38.0842,38.0182,38.0677,449200.0
2009-08-10 15:45:00,69.2,69.23,69.16,69.22,362200.0,38.0677,38.0842,38.0457,38.0787,362200.0
2009-08-10 15:50:00,69.21,69.22,69.14,69.19,367900.0,38.0732,38.0787,38.0347,38.0622,367900.0
2009-08-10 15:55:00,69.19,69.23,69.14,69.19,934700.0,38.0622,38.0842,38.0347,38.0622,934700.0
2009-08-11 09:30:00,68.66,68.78,68.58,68.7,470600.0,38.0035,38.0699,37.9592,38.0256,470600.0
2009-08-11 09:35:00,68.72,68.79,68.62,68.65,325400.0,38.0367,38.0754,37.9813,37.9979,325400.0
2009-08-11 09:40:00,68.65,68.66,68.58,68.61,278900.0,37.9979,38.0035,37.9592,37.9758,278900.0
2009-08-11 09:45:00,68.61,68.62,68.44,68.56,376400.0,37.9758,37.9813,37.8817,37.9481,376400.0
2009-08-11 09:50:00,68.56,68.6,68.46,68.54,263100.0,37.9481,37.9703,37.8928,37.9371,263100.0
2009-08-11 09:55:00,68.54,68.63,68.49,68.52,321600.0,37.9371,37.9869,37.9094,37.926,321600.0
2009-08-11 10:00:00,68.53,68.53,68.4,68.42,321100.0,37.9315,37.9315,37.8596,37.8706,321100.0
2009-08-11 10:05:00,68.42,68.51,68.4,68.46,214900.0,37.8706,37.9204,37.8596,37.8928,214900.0
2009-08-11 10:10:00,68.47,68.6,68.47,68.52,333600.0,37.8983,37.9703,37.8983,37.926,333600.0
2009-08-11 10:15:00,68.52,68.57,68.48,68.52,231600.0,37.926,37.9537,37.9038,37.926,231600.0
2009-08-11 10:20:00,68.52,68.58,68.47,68.54,220200.0,37.926,37.9592,37.8983,37.9371,220200.0
2009-08-11 10:25:00,68.53,68.54,68.39,68.4,214800.0,37.9315,37.9371,37.854,37.8596,214800.0
2009-08-11 10:30:00,68.4,68.55,68.4,68.55,237300.0,37.8596,37.9426,37.8596,37.9426,237300.0
2009-08-11 10:35:00,68.55,68.57,68.48,68.55,172600.0,37.9426,37.9537,37.9038,37.9426,172600.0
2009-08-11 10:40:00,68.55,68.63,68.53,68.54,161800.0,37.9426,37.9869,37.9315,37.9371,161800.0
2009-08-11 10:45:00,68.55,68.6,68.52,68.53,103800.0,37.9426,37.9703,37.926,37.9315,103800.0
2009-08-11 10:50:00,68.53,68.62,68.53,68.57,140600.0,37.9315,37.9813,37.9315,37.9537,140600.0
2009-08-11 10:55:00,68.56,68.6,68.52,68.57,79300.0,37.9481,37.9703,37.926,37.9537,79300.0
2009-08-11 11:00:00,68.57,68.6,68.51,68.53,113800.0,37.9537,37.9703,37.9204,37.9315,113800.0
2009-08-11 11:05:00,68.53,68.6,68.5,68.57,163000.0,37.9315,37.9703,37.9149,37.9537,163000.0
2009-08-11 11:10:00,68.56,68.65,68.52,68.54,150300.0,37.9481,37.9979,37.926,37.9371,150300.0
2009-08-11 11:15:00,68.54,68.58,68.45,68.49,254200.0,37.9371,37.9592,37.8872,37.9094,254200.0
2009-08-11 11:20:00,68.49,68.54,68.43,68.46,186900.0,37.9094,37.9371,37.8762,37.8928,186900.0
2009-08-11 11:25:00,68.46,68.6,68.43,68.6,168100.0,37.8928,37.9703,37.8762,37.9703,168100.0
2009-08-11 11:30:00,68.6,68.61,68.55,68.58,121000.0,37.9703,37.9758,37.9426,37.9592,121000.0
2009-08-11 11:35:00,68.57,68.59,68.48,68.5,113600.0,37.9537,37.9647,37.9038,37.9149,113600.0
2009-08-11 11:40:00,68.5,68.56,68.49,68.55,106800.0,37.9149,37.9481,37.9094,37.9426,106800.0
2009-08-11 11:45:00,68.54,68.55,68.45,68.45,92900.0,37.9371,37.9426,37.8872,37.8872,92900.0
2009-08-11 11:50:00,68.45,68.46,68.41,68.45,95200.0,37.8872,37.8928,37.8651,37.8872,95200.0
2009-08-11 11:55:00,68.44,68.5,68.42,68.42,164200.0,37.8817,37.9149,37.8706,37.8706,164200.0
2009-08-11 12:00:00,68.42,68.43,68.39,68.39,77300.0,37.8706,37.8762,37.854,37.854,77300.0
2009-08-11 12:05:00,68.39,68.4,68.31,68.32,160500.0,37.854,37.8596,37.8097,37.8153,160500.0
2009-08-11 12:10:00,68.32,68.35,68.31,68.32,129800.0,37.8153,37.8319,37.8097,37.8153,129800.0
2009-08-11 12:15:00,68.32,68.37,68.31,68.36,146200.0,37.8153,37.843,37.8097,37.8374,146200.0
2009-08-11 12:20:00,68.36,68.36,68.29,68.3,117800.0,37.8374,37.8374,37.7987,37.8042,117800.0
2009-08-11 12:25:00,68.29,68.3,68.23,68.27,161800.0,37.7987,37.8042,37.7655,37.7876,161800.0
2009-08-11 12:30:00,68.26,68.27,68.25,68.26,62900.0,37.7821,37.7876,37.7765,37.7821,62900.0
2009-08-11 12:35:00,68.25,68.26,68.22,68.25,103900.0,37.7765,37.7821,37.7599,37.7765,103900.0
2009-08-11 12:40:00,68.24,68.24,68.15,68.17,156800.0,37.771,37.771,37.7212,37.7323,156800.0
2009-08-11 12:45:00,68.17,68.17,68.12,68.12,80100.0,37.7323,37.7323,37.7046,37.7046,80100.0
2009-08-11 12:50:00,68.13,68.13,68.02,68.05,175800.0,37.7101,37.7101,37.6492,37.6658,175800.0
2009-08-11 12:55:00,68.04,68.08,67.96,67.96,239200.0,37.6603,37.6824,37.616,37.616,239200.0
2009-08-11 13:00:00,67.97,68.06,67.95,68.0,265000.0,37.6216,37.6714,37.6105,37.6382,265000.0
2009-08-11 13:05:00,68.0,68.02,67.97,68.0,153500.0,37.6382,37.6492,37.6216,37.6382,153500.0
2009-08-11 13:10:00,68.0,68.01,67.96,67.96,142700.0,37.6382,37.6437,37.616,37.616,142700.0
2009-08-11 13:15:00,67.96,68.0,67.96,67.99,134400.0,37.616,37.6382,37.616,37.6326,134400.0
2009-08-11 13:20:00,67.99,68.17,67.99,68.11,181400.0,37.6326,37.7323,37.6326,37.699,181400.0
2009-08-11 13:25:00,68.1,68.16,68.04,68.06,138600.0,37.6935,37.7267,37.6603,37.6714,138600.0
2009-08-11 13:30:00,68.06,68.17,68.06,68.17,78000.0,37.6714,37.7323,37.6714,37.7323,78000.0
2009-08-11 13:35:00,68.17,68.17,68.11,68.11,85900.0,37.7323,37.7323,37.699,37.699,85900.0
2009-08-11 13:40:00,68.12,68.16,68.1,68.15,77900.0,37.7046,37.7267,37.6935,37.7212,77900.0
2009-08-11 13:45:00,68.14,68.16,68.13,68.14,75400.0,37.7156,37.7267,37.7101,37.7156,75400.0
2009-08-11 13:50:00,68.14,68.18,68.11,68.17,129300.0,37.7156,37.7378,37.699,37.7323,129300.0
2009-08-11 13:55:00,68.16,68.17,68.11,68.14,91100.0,37.7267,37.7323,37.699,37.7156,91100.0
2009-08-11 14:00:00,68.13,68.21,68.13,68.21,108000.0,37.7101,37.7544,37.7101,37.7544,108000.0
2009-08-11 14:05:00,68.21,68.3,68.2,68.28,160000.0,37.7544,37.8042,37.7489,37.7931,160000.0
2009-08-11 14:10:00,68.28,68.33,68.22,68.29,278700.0,37.7931,37.8208,37.7599,37.7987,278700.0
2009-08-11 14:15:00,68.29,68.33,68.21,68.27,204100.0,37.7987,37.8208,37.7544,37.7876,204100.0
2009-08-11 14:20:00,68.26,68.32,68.23,68.28,106700.0,37.7821,37.8153,37.7655,37.7931,106700.0
2009-08-11 14:25:00,68.28,68.32,68.19,68.26,173100.0,37.7931,37.8153,37.7433,37.7821,173100.0
2009-08-11 14:30:00,68.26,68.27,68.2,68.23,118300.0,37.7821,37.7876,37.7489,37.7655,118300.0
2009-08-11 14:35:00,68.24,68.27,68.18,68.22,93400.0,37.771,37.7876,37.7378,37.7599,93400.0
2009-08-11 14:40:00,68.21,68.31,68.2,68.31,132400.0,37.7544,37.8097,37.7489,37.8097,132400.0
2009-08-11 14:45:00,68.31,68.33,68.2,68.26,268300.0,37.8097,37.8208,37.7489,37.7821,268300.0
2009-08-11 14:50:00,68.26,68.4,68.24,68.35,301600.0,37.7821,37.8596,37.771,37.8319,301600.0
2009-08-11 14:55:00,68.36,68.4,68.3,68.38,100800.0,37.8374,37.8596,37.8042,37.8485,100800.0
2009-08-11 15:00:00,68.38,68.47,68.35,68.43,149100.0,37.8485,37.8983,37.8319,37.8762,149100.0
2009-08-11 15:05:00,68.43,68.48,68.33,68.35,209100.0,37.8762,37.9038,37.8208,37.8319,209100.0
2009-08-11 15:10:00,68.36,68.38,68.28,68.33,167500.0,37.8374,37.8485,37.7931,37.8208,167500.0
2009-08-11 15:15:00,68.34,68.35,68.3,68.35,60200.0,37.8264,37.8319,37.8042,37.8319,60200.0
2009-08-11 15:20:00,68.34,68.35,68.27,68.3,149700.0,37.8264,37.8319,37.7876,37.8042,149700.0
2009-08-11 15:25:00,68.3,68.32,68.27,68.28,154500.0,37.8042,37.8153,37.7876,37.7931,154500.0
2009-08-11 15:30:00,68.28,68.28,68.18,68.21,249200.0,37.7931,37.7931,37.7378,37.7544,249200.0
2009-08-11 15:35:00,68.21,68.25,68.2,68.23,218600.0,37.7544,37.7765,37.7489,37.7655,218600.0
2009-08-11 15:40:00,68.22,68.35,68.21,68.35,276100.0,37.7599,37.8319,37.7544,37.8319,276100.0
2009-08-11 15:45:00,68.35,68.37,68.29,68.35,223000.0,37.8319,37.843,37.7987,37.8319,223000.0
2009-08-11 15:50:00,68.34,68.38,68.24,68.28,316100.0,37.8264,37.8485,37.771,37.7931,316100.0
2009-08-11 15:55:00,68.28,68.33,68.15,68.17,653600.0,37.7931,37.8208,37.7212,37.7323,653600.0
2009-08-12 09:30:00,68.23,68.5,68.15,68.48,282000.0,37.7655,37.9149,37.7212,37.9038,282000.0
2009-08-12 09:35:00,68.47,68.69,68.43,68.65,334800.0,37.8983,38.0201,37.8762,37.9979,334800.0
2009-08-12 09:40:00,68.66,68.69,68.6,68.61,180500.0,38.0035,38.0201,37.9703,37.9758,180500.0
2009-08-12 09:45:00,68.61,68.67,68.57,68.61,210300.0,37.9758,38.009,37.9537,37.9758,210300.0
2009-08-12 09:50:00,68.61,68.78,68.57,68.76,354900.0,37.9758,38.0699,37.9537,38.0588,354900.0
2009-08-12 09:55:00,68.76,68.84,68.73,68.84,255400.0,38.0588,38.1031,38.0422,38.1031,255400.0
2009-08-12 10:00:00,68.83,69.08,68.83,68.99,538300.0,38.0976,38.2359,38.0976,38.1861,538300.0
2009-08-12 10:05:00,68.98,69.15,68.98,69.07,322800.0,38.1806,38.2747,38.1806,38.2304,322800.0
2009-08-12 10:10:00,69.08,69.13,69.03,69.11,300100.0,38.2359,38.2636,38.2083,38.2525,300100.0
2009-08-12 10:15:00,69.12,69.15,69.03,69.03,296700.0,38.2581,38.2747,38.2083,38.2083,296700.0
2009-08-12 10:20:00,69.04,69.23,69.04,69.2,278500.0,38.2138,38.319,38.2138,38.3024,278500.0
2009-08-12 10:25:00,69.21,69.26,69.17,69.18,429700.0,38.3079,38.3356,38.2858,38.2913,429700.0
2009-08-12 10:30:00,69.17,69.2,68.86,68.96,503600.0,38.2858,38.3024,38.1142,38.1695,503600.0
2009-08-12 10:35:00,68.97,68.97,68.79,68.86,225400.0,38.1751,38.1751,38.0754,38.1142,225400.0
2009-08-12 10:40:00,68.87,68.92,68.78,68.89,215800.0,38.1197,38.1474,38.0699,38.1308,215800.0
2009-08-12 10:45:00,68.89,69.08,68.88,69.02,177000.0,38.1308,38.2359,38.1252,38.2027,177000.0
2009-08-12 10:50:00,69.02,69.11,69.0,69.0,251300.0,38.2027,38.2525,38.1917,38.1917,251300.0
2009-08-12 10:55:00,69.0,69.01,68.9,68.93,148200.0,38.1917,38.1972,38.1363,38.1529,148200.0
2009-08-12 11:00:00,68.93,68.98,68.91,68.97,104400.0,38.1529,38.1806,38.1418,38.1751,104400.0
2009-08-12 11:05:00,68.97,69.07,68.96,69.04,127000.0,38.1751,38.2304,38.1695,38.2138,127000.0
2009-08-12 11:10:00,69.03,69.13,69.01,69.12,143300.0,38.2083,38.2636,38.1972,38.2581,143300.0
2009-08-12 11:15:00,69.12,69.14,69.08,69.1,174300.0,38.2581,38.2692,38.2359,38.247,174300.0
2009-08-12 11:20:00,69.09,69.12,69.05,69.06,77300.0,38.2415,38.2581,38.2193,38.2249,77300.0
2009-08-12 11:25:00,69.06,69.07,69.02,69.05,65700.0,38.2249,38.2304,38.2027,38.2193,65700.0
2009-08-12 11:30:00,69.05,69.06,68.98,69.03,106600.0,38.2193,38.2249,38.1806,38.2083,106600.0
2009-08-12 11:35:00,69.03,69.17,69.02,69.16,133700.0,38.2083,38.2858,38.2027,38.2802,133700.0
2009-08-12 11:40:00,69.16,69.17,69.07,69.11,143200.0,38.2802,38.2858,38.2304,38.2525,143200.0
2009-08-12 11:45:00,69.1,69.11,69.06,69.09,103700.0,38.247,38.2525,38.2249,38.2415,103700.0
2009-08-12 11:50:00,69.08,69.11,69.04,69.05,81700.0,38.2359,38.2525,38.2138,38.2193,81700.0
2009-08-12 11:55:00,69.06,69.09,69.05,69.07,59200.0,38.2249,38.2415,38.2193,38.2304,59200.0
2009-08-12 12:00:00,69.07,69.1,69.04,69.05,127300.0,38.2304,38.247,38.2138,38.2193,127300.0
2009-08-12 12:05:00,69.04,69.04,69.02,69.02,63400.0,38.2138,38.2138,38.2027,38.2027,63400.0
2009-08-12 12:10:00,69.02,69.04,69.0,69.01,91400.0,38.2027,38.2138,38.1917,38.1972,91400.0
2009-08-12 12:15:00,69.01,69.01,68.93,68.93,115800.0,38.1972,38.1972,38.1529,38.1529,115800.0
2009-08-12 12:20:00,68.94,69.0,68.93,68.99,95900.0,38.1585,38.1917,38.1529,38.1861,95900.0
2009-08-12 12:25:00,68.99,69.06,68.98,69.05,89600.0,38.1861,38.2249,38.1806,38.2193,89600.0
2009-08-12 12:30:00,69.04,69.05,68.94,68.94,164700.0,38.2138,38.2193,38.1585,38.1585,164700.0
2009-08-12 12:35:00,68.95,69.04,68.94,69.01,117500.0,38.164,38.2138,38.1585,38.1972,117500.0
2009-08-12 12:40:00,69.02,69.03,68.91,68.93,79000.0,38.2027,38.2083,38.1418,38.1529,79000.0
2009-08-12 12:45:00,68.92,69.0,68.89,68.99,91700.0,38.1474,38.1917,38.1308,38.1861,91700.0
2009-08-12 12:50:00,68.99,69.1,68.99,69.09,160000.0,38.1861,38.247,38.1861,38.2415,160000.0
2009-08-12 12:55:00,69.07,69.11,69.05,69.08,112000.0,38.2304,38.2525,38.2193,38.2359,112000.0
2009-08-12 13:00:00,69.09,69.09,69.03,69.05,80500.0,38.2415,38.2415,38.2083,38.2193,80500.0
2009-08-12 13:05:00,69.05,69.1,69.05,69.09,104500.0,38.2193,38.247,38.2193,38.2415,104500.0
2009-08-12 13:10:00,69.09,69.22,69.07,69.19,342500.0,38.2415,38.3134,38.2304,38.2968,342500.0
2009-08-12 13:15:00,69.19,69.22,69.18,69.2,85400.0,38.2968,38.3134,38.2913,38.3024,85400.0
2009-08-12 13:20:00,69.19,69.26,69.18,69.21,191900.0,38.2968,38.3356,38.2913,38.3079,191900.0
2009-08-12 13:25:00,69.21,69.22,69.18,69.21,57300.0,38.3079,38.3134,38.2913,38.3079,57300.0
2009-08-12 13:30:00,69.22,69.23,69.14,69.17,130400.0,38.3134,38.319,38.2692,38.2858,130400.0
2009-08-12 13:35:00,69.17,69.2,69.15,69.17,103000.0,38.2858,38.3024,38.2747,38.2858,103000.0
2009-08-12 13:40:00,69.17,69.19,69.1,69.12,124600.0,38.2858,38.2968,38.247,38.2581,124600.0
2009-08-12 13:45:00,69.12,69.14,69.09,69.14,67700.0,38.2581,38.2692,38.2415,38.2692,67700.0
2009-08-12 13:50:00,69.13,69.16,69.13,69.14,52000.0,38.2636,38.2802,38.2636,38.2692,52000.0
2009-08-12 13:55:00,69.15,69.21,69.12,69.19,97900.0,38.2747,38.3079,38.2581,38.2968,97900.0
2009-08-12 14:00:00,69.19,69.21,69.15,69.16,58000.0,38.2968,38.3079,38.2747,38.2802,58000.0
2009-08-12 14:05:00,69.17,69.24,69.16,69.18,112800.0,38.2858,38.3245,38.2802,38.2913,112800.0
2009-08-12 14:10:00,69.19,69.25,69.13,69.21,74300.0,38.2968,38.33,38.2636,38.3079,74300.0
2009-08-12 14:15:00,69.2,69.25,68.95,68.99,346700.0,38.3024,38.33,38.164,38.1861,346700.0
2009-08-12 14:20:00,68.97,69.21,68.95,69.18,246200.0,38.1751,38.3079,38.164,38.2913,246200.0
2009-08-12 14:25:00,69.19,69.2,68.95,68.99,212800.0,38.2968,38.3024,38.164,38.1861,212800.0
2009-08-12 14:30:00,68.99,69.02,68.9,68.94,327000.0,38.1861,38.2027,38.1363,38.1585,327000.0
2009-08-12 14:35:00,68.95,68.99,68.84,68.86,149800.0,38.164,38.1861,38.1031,38.1142,149800.0
2009-08-12 14:40:00,68.85,68.88,68.76,68.8,171000.0,38.1086,38.1252,38.0588,38.081,171000.0
2009-08-12 14:45:00,68.8,68.95,68.8,68.93,130700.0,38.081,38.164,38.081,38.1529,130700.0
2009-08-12 14:50:00,68.93,69.24,68.86,69.18,423800.0,38.1529,38.3245,38.1142,38.2913,423800.0
2009-08-12 14:55:00,69.19,69.39,69.18,69.37,535000.0,38.2968,38.4075,38.2913,38.3965,535000.0
2009-08-12 15:00:00,69.37,69.45,69.29,69.35,393300.0,38.3965,38.4407,38.3522,38.3854,393300.0
2009-08-12 15:05:00,69.35,69.4,69.32,69.39,327300.0,38.3854,38.4131,38.3688,38.4075,327300.0
2009-08-12 15:10:00,69.39,69.44,69.34,69.42,273100.0,38.4075,38.4352,38.3799,38.4241,273100.0
2009-08-12 15:15:00,69.42,69.5,69.4,69.48,312300.0,38.4241,38.4684,38.4131,38.4573,312300.0
2009-08-12 15:20:00,69.48,69.51,69.37,69.44,283800.0,38.4573,38.4739,38.3965,38.4352,283800.0
2009-08-12 15:25:00,69.44,69.52,69.4,69.48,342800.0,38.4352,38.4795,38.4131,38.4573,342800.0
2009-08-12 15:30:00,69.49,69.51,69.42,69.48,273600.0,38.4629,38.4739,38.4241,38.4573,273600.0
2009-08-12 15:35:00,69.48,69.55,69.41,69.43,422400.0,38.4573,38.4961,38.4186,38.4297,422400.0
2009-08-12 15:40:00,69.42,69.42,69.21,69.31,496100.0,38.4241,38.4241,38.3079,38.3632,496100.0
2009-08-12 15:45:00,69.31,69.32,69.2,69.28,433800.0,38.3632,38.3688,38.3024,38.3466,433800.0
2009-08-12 15:50:00,69.27,69.29,68.93,68.95,551500.0,38.3411,38.3522,38.1529,38.164,551500.0
2009-08-12 15:55:00,68.96,69.11,68.95,69.11,854400.0,38.1695,38.2525,38.164,38.2525,854400.0
2009-08-13 09:30:00,68.86,69.22,68.61,68.84,720700.0,38.1142,38.3134,37.9758,38.1031,720700.0
2009-08-13 09:35:00,68.82,68.9,68.68,68.83,297100.0,38.092,38.1363,38.0145,38.0976,297100.0
2009-08-13 09:40:00,68.84,68.89,68.73,68.76,290400.0,38.1031,38.1308,38.0422,38.0588,290400.0
2009-08-13 09:45:00,68.76,68.82,68.68,68.7,335400.0,38.0588,38.092,38.0145,38.0256,335400.0
2009-08-13 09:50:00,68.72,68.8,68.33,68.35,423700.0,38.0367,38.081,37.8208,37.8319,423700.0
2009-08-13 09:55:00,68.35,68.8,68.25,68.31,347900.0,37.8319,38.081,37.7765,37.8097,347900.0
2009-08-13 10:00:00,68.3,68.37,68.21,68.35,405600.0,37.8042,37.843,37.7544,37.8319,405600.0
2009-08-13 10:05:00,68.34,68.59,68.33,68.56,405300.0,37.8264,37.9647,37.8208,37.9481,405300.0
2009-08-13 10:10:00,68.56,68.67,68.53,68.55,414300.0,37.9481,38.009,37.9315,37.9426,414300.0
2009-08-13 10:15:00,68.55,68.6,68.52,68.58,229100.0,37.9426,37.9703,37.926,37.9592,229100.0
2009-08-13 10:20:00,68.59,68.67,68.54,68.62,302900.0,37.9647,38.009,37.9371,37.9813,302900.0
2009-08-13 10:25:00,68.63,68.67,68.56,68.61,156900.0,37.9869,38.009,37.9481,37.9758,156900.0
2009-08-13 10:30:00,68.61,68.69,68.59,68.6,168700.0,37.9758,38.0201,37.9647,37.9703,168700.0
2009-08-13 10:35:00,68.6,68.75,68.53,68.66,303000.0,37.9703,38.0533,37.9315,38.0035,303000.0
2009-08-13 10:40:00,68.67,68.79,68.64,68.76,214500.0,38.009,38.0754,37.9924,38.0588,214500.0
2009-08-13 10:45:00,68.76,68.78,68.7,68.74,134700.0,38.0588,38.0699,38.0256,38.0478,134700.0
2009-08-13 10:50:00,68.73,68.75,68.68,68.73,178000.0,38.0422,38.0533,38.0145,38.0422,178000.0
2009-08-13 10:55:00,68.73,68.78,68.71,68.72,211700.0,38.0422,38.0699,38.0311,38.0367,211700.0
2009-08-13 11:00:00,68.72,68.8,68.68,68.79,324100.0,38.0367,38.081,38.0145,38.0754,324100.0
2009-08-13 11:05:00,68.79,68.8,68.74,68.79,116600.0,38.0754,38.081,38.0478,38.0754,116600.0
2009-08-13 11:10:00,68.79,68.79,68.5,68.61,264000.0,38.0754,38.0754,37.9149,37.9758,264000.0
2009-08-13 11:15:00,68.61,68.61,68.5,68.5,299700.0,37.9758,37.9758,37.9149,37.9149,299700.0
2009-08-13 11:20:00,68.5,68.65,68.49,68.6,266900.0,37.9149,37.9979,37.9094,37.9703,266900.0
2009-08-13 11:25:00,68.6,68.67,68.52,68.57,271100.0,37.9703,38.009,37.926,37.9537,271100.0
2009-08-13 11:30:00,68.57,68.57,68.4,68.42,161600.0,37.9537,37.9537,37.8596,37.8706,161600.0
2009-08-13 11:35:00,68.42,68.62,68.41,68.61,158200.0,37.8706,37.9813,37.8651,37.9758,158200.0
2009-08-13 11:40:00,68.61,68.66,68.57,68.62,156500.0,37.9758,38.0035,37.9537,37.9813,156500.0
2009-08-13 11:45:00,68.61,68.63,68.58,68.6,74600.0,37.9758,37.9869,37.9592,37.9703,74600.0
2009-08-13 11:50:00,68.6,68.61,68.58,68.6,96100.0,37.9703,37.9758,37.9592,37.9703,96100.0
2009-08-13 11:55:00,68.6,68.67,68.56,68.66,160200.0,37.9703,38.009,37.9481,38.0035,160200.0
2009-08-13 12:00:00,68.65,68.68,68.56,68.58,144700.0,37.9979,38.0145,37.9481,37.9592,144700.0
2009-08-13 12:05:00,68.57,68.6,68.52,68.53,166000.0,37.9537,37.9703,37.926,37.9315,166000.0
2009-08-13 12:10:00,68.53,68.55,68.48,68.5,122300.0,37.9315,37.9426,37.9038,37.9149,122300.0
2009-08-13 12:15:00,68.5,68.55,68.49,68.54,88000.0,37.9149,37.9426,37.9094,37.9371,88000.0
2009-08-13 12:20:00,68.54,68.57,68.53,68.55,90900.0,37.9371,37.9537,37.9315,37.9426,90900.0
2009-08-13 12:25:00,68.55,68.59,68.53,68.54,87000.0,37.9426,37.9647,37.9315,37.9371,87000.0
2009-08-13 12:30:00,68.54,68.59,68.54,68.56,204700.0,37.9371,37.9647,37.9371,37.9481,204700.0
2009-08-13 12:35:00,68.56,68.59,68.55,68.58,91000.0,37.9481,37.9647,37.9426,37.9592,91000.0
2009-08-13 12:40:00,68.58,68.63,68.54,68.55,106000.0,37.9592,37.9869,37.9371,37.9426,106000.0
2009-08-13 12:45:00,68.56,68.62,68.55,68.61,87000.0,37.9481,37.9813,37.9426,37.9758,87000.0
2009-08-13 12:50:00,68.61,68.65,68.58,68.64,109300.0,37.9758,37.9979,37.9592,37.9924,109300.0
2009-08-13 12:55:00,68.63,68.71,68.6,68.65,261800.0,37.9869,38.0311,37.9703,37.9979,261800.0
2009-08-13 13:00:00,68.66,68.84,68.65,68.79,271300.0,38.0035,38.1031,37.9979,38.0754,271300.0
2009-08-13 13:05:00,68.79,68.86,68.77,68.84,328200.0,38.0754,38.1142,38.0644,38.1031,328200.0
2009-08-13 13:10:00,68.83,68.87,68.69,68.72,323000.0,38.0976,38.1197,38.0201,38.0367,323000.0
2009-08-13 13:15:00,68.72,68.77,68.58,68.61,212500.0,38.0367,38.0644,37.9592,37.9758,212500.0
2009-08-13 13:20:00,68.62,68.66,68.61,68.65,140100.0,37.9813,38.0035,37.9758,37.9979,140100.0
2009-08-13 13:25:00,68.66,68.67,68.58,68.58,127300.0,38.0035,38.009,37.9592,37.9592,127300.0
2009-08-13 13:30:00,68.59,68.62,68.57,68.59,123900.0,37.9647,37.9813,37.9537,37.9647,123900.0
2009-08-13 13:35:00,68.6,68.69,68.57,68.68,303700.0,37.9703,38.0201,37.9537,38.0145,303700.0
2009-08-13 13:40:00,68.67,68.7,68.64,68.65,80900.0,38.009,38.0256,37.9924,37.9979,80900.0
2009-08-13 13:45:00,68.65,68.66,68.57,68.58,97500.0,37.9979,38.0035,37.9537,37.9592,97500.0
2009-08-13 13:50:00,68.57,68.57,68.41,68.44,240200.0,37.9537,37.9537,37.8651,37.8817,240200.0
2009-08-13 13:55:00,68.45,68.46,68.41,68.46,165200.0,37.8872,37.8928,37.8651,37.8928,165200.0
2009-08-13 14:00:00,68.45,68.46,68.31,68.32,138000.0,37.8872,37.8928,37.8097,37.8153,138000.0
2009-08-13 14:05:00,68.31,68.33,68.28,68.33,177200.0,37.8097,37.8208,37.7931,37.8208,177200.0
2009-08-13 14:10:00,68.33,68.33,68.22,68.26,245200.0,37.8208,37.8208,37.7599,37.7821,245200.0
2009-08-13 14:15:00,68.27,68.39,68.22,68.39,279300.0,37.7876,37.854,37.7599,37.854,279300.0
2009-08-13 14:20:00,68.39,68.39,68.31,68.34,114300.0,37.854,37.854,37.8097,37.8264,114300.0
2009-08-13 14:25:00,68.34,68.38,68.31,68.33,96500.0,37.8264,37.8485,37.8097,37.8208,96500.0
2009-08-13 14:30:00,68.33,68.42,68.31,68.32,163200.0,37.8208,37.8706,37.8097,37.8153,163200.0
2009-08-13 14:35:00,68.32,68.44,68.17,68.42,184400.0,37.8153,37.8817,37.7323,37.8706,184400.0
2009-08-13 14:40:00,68.42,68.53,68.42,68.51,165400.0,37.8706,37.9315,37.8706,37.9204,165400.0
2009-08-13 14:45:00,68.51,68.56,68.5,68.5,136900.0,37.9204,37.9481,37.9149,37.9149,136900.0
2009-08-13 14:50:00,68.51,68.53,68.48,68.49,61800.0,37.9204,37.9315,37.9038,37.9094,61800.0
2009-08-13 14:55:00,68.5,68.5,68.4,68.4,82500.0,37.9149,37.9149,37.8596,37.8596,82500.0
2009-08-13 15:00:00,68.41,68.53,68.41,68.49,84500.0,37.8651,37.9315,37.8651,37.9094,84500.0
2009-08-13 15:05:00,68.5,68.52,68.39,68.44,165800.0,37.9149,37.926,37.854,37.8817,165800.0
2009-08-13 15:10:00,68.44,68.66,68.43,68.58,266600.0,37.8817,38.0035,37.8762,37.9592,266600.0
2009-08-13 15:15:00,68.59,68.66,68.57,68.64,210200.0,37.9647,38.0035,37.9537,37.9924,210200.0
2009-08-13 15:20:00,68.64,68.67,68.57,68.6,189300.0,37.9924,38.009,37.9537,37.9703,189300.0
2009-08-13 15:25:00,68.6,68.62,68.58,68.6,127200.0,37.9703,37.9813,37.9592,37.9703,127200.0
2009-08-13 15:30:00,68.6,68.64,68.59,68.59,231900.0,37.9703,37.9924,37.9647,37.9647,231900.0
2009-08-13 15:35:00,68.59,68.65,68.57,68.59,264200.0,37.9647,37.9979,37.9537,37.9647,264200.0
2009-08-13 15:40:00,68.58,68.77,68.58,68.75,546000.0,37.9592,38.0644,37.9592,38.0533,546000.0
2009-08-13 15:45:00,68.74,68.76,68.65,68.71,405500.0,38.0478,38.0588,37.9979,38.0311,405500.0
2009-08-13 15:50:00,68.71,68.76,68.64,68.75,428300.0,38.0311,38.0588,37.9924,38.0533,428300.0
2009-08-13 15:55:00,68.75,68.85,68.69,68.85,961200.0,38.0533,38.1086,38.0201,38.1086,961200.0
2009-08-14 09:30:00,68.52,68.66,68.45,68.51,483700.0,37.926,38.0035,37.8872,37.9204,483700.0
2009-08-14 09:35:00,68.51,68.59,68.4,68.59,157100.0,37.9204,37.9647,37.8596,37.9647,157100.0
2009-08-14 09:40:00,68.58,68.63,68.47,68.5,181200.0,37.9592,37.9869,37.8983,37.9149,181200.0
2009-08-14 09:45:00,68.49,68.5,68.23,68.36,284600.0,37.9094,37.9149,37.7655,37.8374,284600.0
2009-08-14 09:50:00,68.35,68.5,68.23,68.27,200800.0,37.8319,37.9149,37.7655,37.7876,200800.0
2009-08-14 09:55:00,68.27,68.43,68.12,68.17,588300.0,37.7876,37.8762,37.7046,37.7323,588300.0
2009-08-14 10:00:00,68.17,68.18,68.0,68.05,375500.0,37.7323,37.7378,37.6382,37.6658,375500.0
2009-08-14 10:05:00,68.06,68.12,68.03,68.09,275600.0,37.6714,37.7046,37.6548,37.688,275600.0
2009-08-14 10:10:00,68.09,68.1,67.83,67.85,478400.0,37.688,37.6935,37.5441,37.5551,478400.0
2009-08-14 10:15:00,67.86,67.91,67.7,67.9,462100.0,37.5607,37.5883,37.4721,37.5828,462100.0
2009-08-14 10:20:00,67.9,68.03,67.83,68.03,216900.0,37.5828,37.6548,37.5441,37.6548,216900.0
2009-08-14 10:25:00,68.01,68.12,68.0,68.0,237800.0,37.6437,37.7046,37.6382,37.6382,237800.0
2009-08-14 10:30:00,68.0,68.11,67.96,68.01,208100.0,37.6382,37.699,37.616,37.6437,208100.0
2009-08-14 10:35:00,68.0,68.05,67.92,67.99,168000.0,37.6382,37.6658,37.5939,37.6326,168000.0
2009-08-14 10:40:00,67.99,68.02,67.9,67.95,166300.0,37.6326,37.6492,37.5828,37.6105,166300.0
2009-08-14 10:45:00,67.95,67.95,67.82,67.83,201400.0,37.6105,37.6105,37.5385,37.5441,201400.0
2009-08-14 10:50:00,67.85,67.86,67.76,67.78,217500.0,37.5551,37.5607,37.5053,37.5164,217500.0
2009-08-14 10:55:00,67.78,67.89,67.76,67.89,140400.0,37.5164,37.5773,37.5053,37.5773,140400.0
2009-08-14 11:00:00,67.89,67.92,67.81,67.91,199300.0,37.5773,37.5939,37.533,37.5883,199300.0
2009-08-14 11:05:00,67.91,67.94,67.86,67.89,157600.0,37.5883,37.6049,37.5607,37.5773,157600.0
2009-08-14 11:10:00,67.89,67.94,67.81,67.9,264300.0,37.5773,37.6049,37.533,37.5828,264300.0
2009-08-14 11:15:00,67.89,67.94,67.77,67.81,153900.0,37.5773,37.6049,37.5109,37.533,153900.0
2009-08-14 11:20:00,67.8,67.82,67.77,67.8,97000.0,37.5275,37.5385,37.5109,37.5275,97000.0
2009-08-14 11:25:00,67.8,67.81,67.72,67.74,143200.0,37.5275,37.533,37.4832,37.4942,143200.0
2009-08-14 11:30:00,67.74,67.79,67.65,67.79,242500.0,37.4942,37.5219,37.4444,37.5219,242500.0
2009-08-14 11:35:00,67.78,67.9,67.78,67.84,192300.0,37.5164,37.5828,37.5164,37.5496,192300.0
2009-08-14 11:40:00,67.84,67.87,67.74,67.85,174000.0,37.5496,37.5662,37.4942,37.5551,174000.0
2009-08-14 11:45:00,67.85,67.87,67.81,67.81,52300.0,37.5551,37.5662,37.533,37.533,52300.0
2009-08-14 11:50:00,67.81,67.82,67.76,67.78,71300.0,37.533,37.5385,37.5053,37.5164,71300.0
2009-08-14 11:55:00,67.78,67.84,67.76,67.8,111700.0,37.5164,37.5496,37.5053,37.5275,111700.0
2009-08-14 12:00:00,67.79,67.88,67.78,67.83,119600.0,37.5219,37.5717,37.5164,37.5441,119600.0
2009-08-14 12:05:00,67.83,67.83,67.76,67.8,127900.0,37.5441,37.5441,37.5053,37.5275,127900.0
2009-08-14 12:10:00,67.8,67.87,67.78,67.84,85800.0,37.5275,37.5662,37.5164,37.5496,85800.0
2009-08-14 12:15:00,67.84,67.87,67.79,67.84,122800.0,37.5496,37.5662,37.5219,37.5496,122800.0
2009-08-14 12:20:00,67.85,67.86,67.77,67.79,101800.0,37.5551,37.5607,37.5109,37.5219,101800.0
2009-08-14 12:25:00,67.79,67.82,67.75,67.81,130300.0,37.5219,37.5385,37.4998,37.533,130300.0
2009-08-14 12:30:00,67.81,67.82,67.73,67.75,101000.0,37.533,37.5385,37.4887,37.4998,101000.0
2009-08-14 12:35:00,67.75,67.82,67.75,67.81,57700.0,37.4998,37.5385,37.4998,37.533,57700.0
2009-08-14 12:40:00,67.81,67.82,67.75,67.78,142900.0,37.533,37.5385,37.4998,37.5164,142900.0
2009-08-14 12:45:00,67.78,67.96,67.78,67.95,125900.0,37.5164,37.616,37.5164,37.6105,125900.0
2009-08-14 12:50:00,67.95,67.98,67.9,67.91,168900.0,37.6105,37.6271,37.5828,37.5883,168900.0
2009-08-14 12:55:00,67.91,67.96,67.89,67.94,130200.0,37.5883,37.616,37.5773,37.6049,130200.0
2009-08-14 13:00:00,67.94,67.95,67.87,67.89,120900.0,37.6049,37.6105,37.5662,37.5773,120900.0
2009-08-14 13:05:00,67.88,67.89,67.84,67.85,87100.0,37.5717,37.5773,37.5496,37.5551,87100.0
2009-08-14 13:10:00,67.86,67.92,67.82,67.9,95300.0,37.5607,37.5939,37.5385,37.5828,95300.0
2009-08-14 13:15:00,67.91,67.96,67.83,67.93,182900.0,37.5883,37.616,37.5441,37.5994,182900.0
2009-08-14 13:20:00,67.93,67.97,67.91,67.93,85600.0,37.5994,37.6216,37.5883,37.5994,85600.0
2009-08-14 13:25:00,67.93,67.93,67.84,67.88,157500.0,37.5994,37.5994,37.5496,37.5717,157500.0
2009-08-14 13:30:00,67.88,67.89,67.8,67.82,184800.0,37.5717,37.5773,37.5275,37.5385,184800.0
2009-08-14 13:35:00,67.83,67.83,67.79,67.8,71300.0,37.5441,37.5441,37.5219,37.5275,71300.0
2009-08-14 13:40:00,67.81,67.82,67.8,67.81,48700.0,37.533,37.5385,37.5275,37.533,48700.0
2009-08-14 13:45:00,67.81,67.87,67.8,67.85,111300.0,37.533,37.5662,37.5275,37.5551,111300.0
2009-08-14 13:50:00,67.85,67.87,67.81,67.81,71500.0,37.5551,37.5662,37.533,37.533,71500.0
2009-08-14 13:55:00,67.81,67.82,67.76,67.81,101400.0,37.533,37.5385,37.5053,37.533,101400.0
2009-08-14 14:00:00,67.81,67.82,67.75,67.82,94500.0,37.533,37.5385,37.4998,37.5385,94500.0
2009-08-14 14:05:00,67.81,67.88,67.79,67.81,168600.0,37.533,37.5717,37.5219,37.533,168600.0
2009-08-14 14:10:00,67.82,67.86,67.76,67.86,87300.0,37.5385,37.5607,37.5053,37.5607,87300.0
2009-08-14 14:15:00,67.86,67.86,67.77,67.8,98100.0,37.5607,37.5607,37.5109,37.5275,98100.0
2009-08-14 14:20:00,67.79,67.8,67.72,67.73,143500.0,37.5219,37.5275,37.4832,37.4887,143500.0
2009-08-14 14:25:00,67.72,67.79,67.72,67.75,106900.0,37.4832,37.5219,37.4832,37.4998,106900.0
2009-08-14 14:30:00,67.74,67.76,67.71,67.75,89600.0,37.4942,37.5053,37.4776,37.4998,89600.0
2009-08-14 14:35:00,67.75,67.82,67.72,67.82,127900.0,37.4998,37.5385,37.4832,37.5385,127900.0
2009-08-14 14:40:00,67.82,67.86,67.79,67.86,191800.0,37.5385,37.5607,37.5219,37.5607,191800.0
2009-08-14 14:45:00,67.87,67.88,67.83,67.86,94200.0,37.5662,37.5717,37.5441,37.5607,94200.0
2009-08-14 14:50:00,67.87,67.88,67.82,67.83,114300.0,37.5662,37.5717,37.5385,37.5441,114300.0
2009-08-14 14:55:00,67.82,67.86,67.75,67.76,256000.0,37.5385,37.5607,37.4998,37.5053,256000.0
2009-08-14 15:00:00,67.77,67.83,67.76,67.76,141500.0,37.5109,37.5441,37.5053,37.5053,141500.0
2009-08-14 15:05:00,67.77,67.82,67.76,67.8,179400.0,37.5109,37.5385,37.5053,37.5275,179400.0
2009-08-14 15:10:00,67.8,67.82,67.73,67.73,308900.0,37.5275,37.5385,37.4887,37.4887,308900.0
2009-08-14 15:15:00,67.74,67.81,67.74,67.81,108000.0,37.4942,37.533,37.4942,37.533,108000.0
2009-08-14 15:20:00,67.81,67.81,67.79,67.8,98800.0,37.533,37.533,37.5219,37.5275,98800.0
2009-08-14 15:25:00,67.81,67.81,67.72,67.72,191700.0,37.533,37.533,37.4832,37.4832,191700.0
2009-08-14 15:30:00,67.72,67.79,67.71,67.78,167000.0,37.4832,37.5219,37.4776,37.5164,167000.0
2009-08-14 15:35:00,67.78,67.87,67.78,67.83,321100.0,37.5164,37.5662,37.5164,37.5441,321100.0
2009-08-14 15:40:00,67.82,67.88,67.79,67.86,313000.0,37.5385,37.5717,37.5219,37.5607,313000.0
2009-08-14 15:45:00,67.86,67.98,67.83,67.86,429300.0,37.5607,37.6271,37.5441,37.5607,429300.0
2009-08-14 15:50:00,67.86,67.98,67.85,67.97,406100.0,37.5607,37.6271,37.5551,37.6216,406100.0
2009-08-14 15:55:00,67.97,68.25,67.97,68.25,1020500.0,37.6216,37.7765,37.6216,37.7765,1020500.0
2009-08-17 09:30:00,67.37,67.37,67.0,67.07,902800.0,37.2895,37.2895,37.0847,37.1234,902800.0
2009-08-17 09:35:00,67.07,67.08,66.63,66.67,829300.0,37.1234,37.1289,36.8799,36.902,829300.0
2009-08-17 09:40:00,66.69,66.9,66.63,66.78,729500.0,36.9131,37.0293,36.8799,36.9629,729500.0
2009-08-17 09:45:00,66.76,66.85,66.62,66.85,309900.0,36.9518,37.0016,36.8743,37.0016,309900.0
2009-08-17 09:50:00,66.85,67.06,66.84,67.06,391900.0,37.0016,37.1179,36.9961,37.1179,391900.0
2009-08-17 09:55:00,66.96,67.05,66.84,66.86,327500.0,37.0625,37.1123,36.9961,37.0072,327500.0
2009-08-17 10:00:00,66.86,66.89,66.75,66.81,338800.0,37.0072,37.0238,36.9463,36.9795,338800.0
2009-08-17 10:05:00,66.82,66.83,66.7,66.75,352600.0,36.985,36.9906,36.9186,36.9463,352600.0
2009-08-17 10:10:00,66.76,66.79,66.69,66.77,362500.0,36.9518,36.9684,36.9131,36.9574,362500.0
2009-08-17 10:15:00,66.77,66.88,66.67,66.82,375600.0,36.9574,37.0182,36.902,36.985,375600.0
2009-08-17 10:20:00,66.82,66.9,66.7,66.76,290600.0,36.985,37.0293,36.9186,36.9518,290600.0
2009-08-17 10:25:00,66.76,66.78,66.67,66.72,249200.0,36.9518,36.9629,36.902,36.9297,249200.0
2009-08-17 10:30:00,66.74,66.77,66.67,66.69,205500.0,36.9407,36.9574,36.902,36.9131,205500.0
2009-08-17 10:35:00,66.69,66.75,66.61,66.74,339900.0,36.9131,36.9463,36.8688,36.9407,339900.0
2009-08-17 10:40:00,66.73,66.76,66.63,66.66,257200.0,36.9352,36.9518,36.8799,36.8965,257200.0
2009-08-17 10:45:00,66.66,66.74,66.61,66.7,309900.0,36.8965,36.9407,36.8688,36.9186,309900.0
2009-08-17 10:50:00,66.69,66.7,66.6,66.6,204300.0,36.9131,36.9186,36.8633,36.8633,204300.0
2009-08-17 10:55:00,66.6,66.7,66.51,66.55,369800.0,36.8633,36.9186,36.8134,36.8356,369800.0
2009-08-17 11:00:00,66.55,66.62,66.52,66.57,255300.0,36.8356,36.8743,36.819,36.8467,255300.0
2009-08-17 11:05:00,66.57,66.59,66.53,66.53,181700.0,36.8467,36.8577,36.8245,36.8245,181700.0
2009-08-17 11:10:00,66.53,66.64,66.52,66.62,151500.0,36.8245,36.8854,36.819,36.8743,151500.0
2009-08-17 11:15:00,66.63,66.64,66.56,66.57,279600.0,36.8799,36.8854,36.8411,36.8467,279600.0
2009-08-17 11:20:00,66.58,66.7,66.58,66.7,112400.0,36.8522,36.9186,36.8522,36.9186,112400.0
2009-08-17 11:25:00,66.7,66.76,66.69,66.75,215400.0,36.9186,36.9518,36.9131,36.9463,215400.0
2009-08-17 11:30:00,66.75,66.79,66.71,66.72,135500.0,36.9463,36.9684,36.9241,36.9297,135500.0
2009-08-17 11:35:00,66.71,66.77,66.68,66.77,90500.0,36.9241,36.9574,36.9075,36.9574,90500.0
2009-08-17 11:40:00,66.76,66.9,66.72,66.87,241700.0,36.9518,37.0293,36.9297,37.0127,241700.0
2009-08-17 11:45:00,66.87,66.87,66.76,66.78,124900.0,37.0127,37.0127,36.9518,36.9629,124900.0
2009-08-17 11:50:00,66.78,66.81,66.74,66.75,109600.0,36.9629,36.9795,36.9407,36.9463,109600.0
2009-08-17 11:55:00,66.75,66.91,66.74,66.87,186200.0,36.9463,37.0348,36.9407,37.0127,186200.0
2009-08-17 12:00:00,66.87,66.93,66.86,66.88,139600.0,37.0127,37.0459,37.0072,37.0182,139600.0
2009-08-17 12:05:00,66.89,66.89,66.76,66.8,148300.0,37.0238,37.0238,36.9518,36.974,148300.0
2009-08-17 12:10:00,66.8,66.86,66.78,66.82,147600.0,36.974,37.0072,36.9629,36.985,147600.0
2009-08-17 12:15:00,66.83,66.86,66.79,66.84,124500.0,36.9906,37.0072,36.9684,36.9961,124500.0
2009-08-17 12:20:00,66.83,66.86,66.76,66.77,97400.0,36.9906,37.0072,36.9518,36.9574,97400.0
2009-08-17 12:25:00,66.76,66.77,66.66,66.66,152500.0,36.9518,36.9574,36.8965,36.8965,152500.0
2009-08-17 12:30:00,66.66,66.69,66.65,66.67,117900.0,36.8965,36.9131,36.8909,36.902,117900.0
2009-08-17 12:35:00,66.67,66.69,66.61,66.61,170800.0,36.902,36.9131,36.8688,36.8688,170800.0
2009-08-17 12:40:00,66.61,66.73,66.59,66.66,231500.0,36.8688,36.9352,36.8577,36.8965,231500.0
2009-08-17 12:45:00,66.65,66.68,66.63,66.64,76800.0,36.8909,36.9075,36.8799,36.8854,76800.0
2009-08-17 12:50:00,66.65,66.65,66.61,66.62,69200.0,36.8909,36.8909,36.8688,36.8743,69200.0
2009-08-17 12:55:00,66.62,66.63,66.57,66.59,101800.0,36.8743,36.8799,36.8467,36.8577,101800.0
2009-08-17 13:00:00,66.59,66.68,66.52,66.6,264100.0,36.8577,36.9075,36.819,36.8633,264100.0
2009-08-17 13:05:00,66.6,66.7,66.6,66.68,102100.0,36.8633,36.9186,36.8633,36.9075,102100.0
2009-08-17 13:10:00,66.68,66.72,66.65,66.71,94900.0,36.9075,36.9297,36.8909,36.9241,94900.0
2009-08-17 13:15:00,66.71,66.72,66.66,66.72,110100.0,36.9241,36.9297,36.8965,36.9297,110100.0
2009-08-17 13:20:00,66.71,66.72,66.61,66.61,102100.0,36.9241,36.9297,36.8688,36.8688,102100.0
2009-08-17 13:25:00,66.61,66.68,66.6,66.68,109700.0,36.8688,36.9075,36.8633,36.9075,109700.0
2009-08-17 13:30:00,66.68,66.7,66.6,66.64,184600.0,36.9075,36.9186,36.8633,36.8854,184600.0
2009-08-17 13:35:00,66.64,66.65,66.6,66.6,153200.0,36.8854,36.8909,36.8633,36.8633,153200.0
2009-08-17 13:40:00,66.6,66.71,66.55,66.71,171800.0,36.8633,36.9241,36.8356,36.9241,171800.0
2009-08-17 13:45:00,66.71,66.76,66.66,66.73,176000.0,36.9241,36.9518,36.8965,36.9352,176000.0
2009-08-17 13:50:00,66.72,66.73,66.66,66.67,137200.0,36.9297,36.9352,36.8965,36.902,137200.0
2009-08-17 13:55:00,66.67,66.75,66.66,66.72,166700.0,36.902,36.9463,36.8965,36.9297,166700.0
2009-08-17 14:00:00,66.72,66.74,66.65,66.67,208700.0,36.9297,36.9407,36.8909,36.902,208700.0
2009-08-17 14:05:00,66.67,66.68,66.61,66.66,118200.0,36.902,36.9075,36.8688,36.8965,118200.0
2009-08-17 14:10:00,66.65,66.67,66.63,66.63,146200.0,36.8909,36.902,36.8799,36.8799,146200.0
2009-08-17 14:15:00,66.64,66.67,66.63,66.66,93200.0,36.8854,36.902,36.8799,36.8965,93200.0
2009-08-17 14:20:00,66.65,66.67,66.61,66.62,149700.0,36.8909,36.902,36.8688,36.8743,149700.0
2009-08-17 14:25:00,66.62,66.89,66.61,66.87,281100.0,36.8743,37.0238,36.8688,37.0127,281100.0
2009-08-17 14:30:00,66.86,66.86,66.76,66.8,160600.0,37.0072,37.0072,36.9518,36.974,160600.0
2009-08-17 14:35:00,66.8,66.86,66.79,66.79,120700.0,36.974,37.0072,36.9684,36.9684,120700.0
2009-08-17 14:40:00,66.79,66.8,66.78,66.79,126100.0,36.9684,36.974,36.9629,36.9684,126100.0
2009-08-17 14:45:00,66.8,66.83,66.7,66.71,147300.0,36.974,36.9906,36.9186,36.9241,147300.0
2009-08-17 14:50:00,66.71,66.74,66.71,66.73,74200.0,36.9241,36.9407,36.9241,36.9352,74200.0
2009-08-17 14:55:00,66.73,66.79,66.72,66.74,192200.0,36.9352,36.9684,36.9297,36.9407,192200.0
2009-08-17 15:00:00,66.75,66.82,66.72,66.81,183500.0,36.9463,36.985,36.9297,36.9795,183500.0
2009-08-17 15:05:00,66.82,66.85,66.76,66.78,243200.0,36.985,37.0016,36.9518,36.9629,243200.0
2009-08-17 15:10:00,66.77,66.79,66.69,66.69,170000.0,36.9574,36.9684,36.9131,36.9131,170000.0
2009-08-17 15:15:00,66.69,66.77,66.69,66.76,172300.0,36.9131,36.9574,36.9131,36.9518,172300.0
2009-08-17 15:20:00,66.76,66.8,66.72,66.72,171500.0,36.9518,36.974,36.9297,36.9297,171500.0
2009-08-17 15:25:00,66.72,66.78,66.66,66.77,412400.0,36.9297,36.9629,36.8965,36.9574,412400.0
2009-08-17 15:30:00,66.77,66.88,66.75,66.82,325500.0,36.9574,37.0182,36.9463,36.985,325500.0
2009-08-17 15:35:00,66.82,66.83,66.73,66.75,304300.0,36.985,36.9906,36.9352,36.9463,304300.0
2009-08-17 15:40:00,66.74,66.75,66.63,66.75,539700.0,36.9407,36.9463,36.8799,36.9463,539700.0
2009-08-17 15:45:00,66.75,66.81,66.61,66.62,710100.0,36.9463,36.9795,36.8688,36.8743,710100.0
2009-08-17 15:50:00,66.61,66.71,66.54,66.59,918100.0,36.8688,36.9241,36.83,36.8577,918100.0
2009-08-17 15:55:00,66.6,66.63,66.51,66.53,1203800.0,36.8633,36.8799,36.8134,36.8245,1203800.0
2009-08-18 09:30:00,66.57,66.81,66.37,66.38,1055700.0,36.8467,36.9795,36.736,36.7415,1055700.0
2009-08-18 09:35:00,66.36,66.48,66.26,66.48,566100.0,36.7304,36.7968,36.6751,36.7968,566100.0
2009-08-18 09:40:00,66.48,66.63,66.37,66.57,482800.0,36.7968,36.8799,36.736,36.8467,482800.0
2009-08-18 09:45:00,66.57,66.61,66.38,66.51,348000.0,36.8467,36.8688,36.7415,36.8134,348000.0
2009-08-18 09:50:00,66.51,66.61,66.49,66.6,349700.0,36.8134,36.8688,36.8024,36.8633,349700.0
2009-08-18 09:55:00,66.6,66.64,66.48,66.49,227400.0,36.8633,36.8854,36.7968,36.8024,227400.0
2009-08-18 10:00:00,66.49,66.63,66.49,66.61,494000.0,36.8024,36.8799,36.8024,36.8688,494000.0
2009-08-18 10:05:00,66.61,66.74,66.56,66.6,484500.0,36.8688,36.9407,36.8411,36.8633,484500.0
2009-08-18 10:10:00,66.6,66.6,66.48,66.48,391200.0,36.8633,36.8633,36.7968,36.7968,391200.0
2009-08-18 10:15:00,66.49,66.58,66.42,66.48,473300.0,36.8024,36.8522,36.7636,36.7968,473300.0
2009-08-18 10:20:00,66.47,66.55,66.43,66.45,195100.0,36.7913,36.8356,36.7692,36.7802,195100.0
2009-08-18 10:25:00,66.44,66.47,66.36,66.39,290700.0,36.7747,36.7913,36.7304,36.747,290700.0
2009-08-18 10:30:00,66.39,66.51,66.34,66.51,281900.0,36.747,36.8134,36.7193,36.8134,281900.0
2009-08-18 10:35:00,66.5,66.51,66.44,66.49,229800.0,36.8079,36.8134,36.7747,36.8024,229800.0
2009-08-18 10:40:00,66.49,66.5,66.45,66.48,144000.0,36.8024,36.8079,36.7802,36.7968,144000.0
2009-08-18 10:45:00,66.48,66.5,66.38,66.47,259400.0,36.7968,36.8079,36.7415,36.7913,259400.0
2009-08-18 10:50:00,66.48,66.49,66.39,66.42,166200.0,36.7968,36.8024,36.747,36.7636,166200.0
2009-08-18 10:55:00,66.42,66.42,66.3,66.32,144000.0,36.7636,36.7636,36.6972,36.7083,144000.0
2009-08-18 11:00:00,66.31,66.43,66.31,66.43,212900.0,36.7027,36.7692,36.7027,36.7692,212900.0
2009-08-18 11:05:00,66.43,66.49,66.41,66.47,205000.0,36.7692,36.8024,36.7581,36.7913,205000.0
2009-08-18 11:10:00,66.46,66.5,66.39,66.45,232700.0,36.7858,36.8079,36.747,36.7802,232700.0
2009-08-18 11:15:00,66.45,66.48,66.33,66.35,167100.0,36.7802,36.7968,36.7138,36.7249,167100.0
2009-08-18 11:20:00,66.36,66.39,66.31,66.34,175900.0,36.7304,36.747,36.7027,36.7193,175900.0
2009-08-18 11:25:00,66.35,66.42,66.34,66.39,215600.0,36.7249,36.7636,36.7193,36.747,215600.0
2009-08-18 11:30:00,66.4,66.51,66.37,66.49,379900.0,36.7526,36.8134,36.736,36.8024,379900.0
2009-08-18 11:35:00,66.5,66.52,66.43,66.48,267700.0,36.8079,36.819,36.7692,36.7968,267700.0
2009-08-18 11:40:00,66.43,66.48,66.38,66.41,277000.0,36.7692,36.7968,36.7415,36.7581,277000.0
2009-08-18 11:45:00,66.4,66.48,66.4,66.45,127100.0,36.7526,36.7968,36.7526,36.7802,127100.0
2009-08-18 11:50:00,66.45,66.48,66.38,66.38,211700.0,36.7802,36.7968,36.7415,36.7415,211700.0
2009-08-18 11:55:00,66.38,66.44,66.32,66.36,304600.0,36.7415,36.7747,36.7083,36.7304,304600.0
2009-08-18 12:00:00,66.36,66.52,66.35,66.49,348000.0,36.7304,36.819,36.7249,36.8024,348000.0
2009-08-18 12:05:00,66.5,66.56,66.44,66.47,315800.0,36.8079,36.8411,36.7747,36.7913,315800.0
2009-08-18 12:10:00,66.47,66.56,66.45,66.53,224700.0,36.7913,36.8411,36.7802,36.8245,224700.0
2009-08-18 12:15:00,66.54,66.55,66.46,66.48,170400.0,36.83,36.8356,36.7858,36.7968,170400.0
2009-08-18 12:20:00,66.47,66.5,66.41,66.43,234100.0,36.7913,36.8079,36.7581,36.7692,234100.0
2009-08-18 12:25:00,66.43,66.44,66.4,66.43,69200.0,36.7692,36.7747,36.7526,36.7692,69200.0
2009-08-18 12:30:00,66.42,66.44,66.4,66.4,50400.0,36.7636,36.7747,36.7526,36.7526,50400.0
2009-08-18 12:35:00,66.4,66.47,66.4,66.42,110800.0,36.7526,36.7913,36.7526,36.7636,110800.0
2009-08-18 12:40:00,66.43,66.52,66.42,66.49,193500.0,36.7692,36.819,36.7636,36.8024,193500.0
2009-08-18 12:45:00,66.49,66.5,66.46,66.49,146200.0,36.8024,36.8079,36.7858,36.8024,146200.0
2009-08-18 12:50:00,66.49,66.52,66.48,66.5,116900.0,36.8024,36.819,36.7968,36.8079,116900.0
2009-08-18 12:55:00,66.51,66.51,66.49,66.5,72000.0,36.8134,36.8134,36.8024,36.8079,72000.0
2009-08-18 13:00:00,66.5,66.53,66.44,66.48,350700.0,36.8079,36.8245,36.7747,36.7968,350700.0
2009-08-18 13:05:00,66.49,66.52,66.45,66.47,159500.0,36.8024,36.819,36.7802,36.7913,159500.0
2009-08-18 13:10:00,66.46,66.5,66.41,66.44,215500.0,36.7858,36.8079,36.7581,36.7747,215500.0
2009-08-18 13:15:00,66.44,66.47,66.42,66.45,128500.0,36.7747,36.7913,36.7636,36.7802,128500.0
2009-08-18 13:20:00,66.45,66.49,66.45,66.47,87500.0,36.7802,36.8024,36.7802,36.7913,87500.0
2009-08-18 13:25:00,66.47,66.5,66.45,66.49,104000.0,36.7913,36.8079,36.7802,36.8024,104000.0
2009-08-18 13:30:00,66.49,66.5,66.44,66.44,175200.0,36.8024,36.8079,36.7747,36.7747,175200.0
2009-08-18 13:35:00,66.43,66.48,66.36,66.36,206100.0,36.7692,36.7968,36.7304,36.7304,206100.0
2009-08-18 13:40:00,66.4,66.45,66.39,66.45,95500.0,36.7526,36.7802,36.747,36.7802,95500.0
2009-08-18 13:45:00,66.45,66.49,66.44,66.48,77300.0,36.7802,36.8024,36.7747,36.7968,77300.0
2009-08-18 13:50:00,66.5,66.52,66.47,66.47,328300.0,36.8079,36.819,36.7913,36.7913,328300.0
2009-08-18 13:55:00,66.48,66.5,66.47,66.49,63400.0,36.7968,36.8079,36.7913,36.8024,63400.0
2009-08-18 14:00:00,66.5,66.55,66.49,66.53,229900.0,36.8079,36.8356,36.8024,36.8245,229900.0
2009-08-18 14:05:00,66.53,66.54,66.5,66.5,125400.0,36.8245,36.83,36.8079,36.8079,125400.0
2009-08-18 14:10:00,66.5,66.59,66.49,66.53,267900.0,36.8079,36.8577,36.8024,36.8245,267900.0
2009-08-18 14:15:00,66.53,66.56,66.52,66.55,192600.0,36.8245,36.8411,36.819,36.8356,192600.0
2009-08-18 14:20:00,66.55,66.57,66.48,66.52,208200.0,36.8356,36.8467,36.7968,36.819,208200.0
2009-08-18 14:25:00,66.52,66.56,66.52,66.55,158800.0,36.819,36.8411,36.819,36.8356,158800.0
2009-08-18 14:30:00,66.55,66.59,66.42,66.43,202600.0,36.8356,36.8577,36.7636,36.7692,202600.0
2009-08-18 14:35:00,66.43,66.47,66.41,66.47,121600.0,36.7692,36.7913,36.7581,36.7913,121600.0
2009-08-18 14:40:00,66.47,66.52,66.46,66.48,126700.0,36.7913,36.819,36.7858,36.7968,126700.0
2009-08-18 14:45:00,66.48,66.56,66.47,66.54,160800.0,36.7968,36.8411,36.7913,36.83,160800.0
2009-08-18 14:50:00,66.54,66.56,66.53,66.56,138200.0,36.83,36.8411,36.8245,36.8411,138200.0
2009-08-18 14:55:00,66.56,66.56,66.54,66.54,124400.0,36.8411,36.8411,36.83,36.83,124400.0
2009-08-18 15:00:00,66.55,66.6,66.54,66.58,201200.0,36.8356,36.8633,36.83,36.8522,201200.0
2009-08-18 15:05:00,66.57,66.65,66.57,66.6,251900.0,36.8467,36.8909,36.8467,36.8633,251900.0
2009-08-18 15:10:00,66.59,66.63,66.58,66.6,231300.0,36.8577,36.8799,36.8522,36.8633,231300.0
2009-08-18 15:15:00,66.6,66.64,66.59,66.63,161500.0,36.8633,36.8854,36.8577,36.8799,161500.0
2009-08-18 15:20:00,66.63,66.63,66.61,66.62,166800.0,36.8799,36.8799,36.8688,36.8743,166800.0
2009-08-18 15:25:00,66.62,66.62,66.5,66.52,209800.0,36.8743,36.8743,36.8079,36.819,209800.0
2009-08-18 15:30:00,66.52,66.53,66.49,66.52,142500.0,36.819,36.8245,36.8024,36.819,142500.0
2009-08-18 15:35:00,66.52,66.53,66.48,66.51,237100.0,36.819,36.8245,36.7968,36.8134,237100.0
2009-08-18 15:40:00,66.51,66.6,66.51,66.6,178800.0,36.8134,36.8633,36.8134,36.8633,178800.0
2009-08-18 15:45:00,66.6,66.62,66.55,66.57,382900.0,36.8633,36.8743,36.8356,36.8467,382900.0
2009-08-18 15:50:00,66.57,66.6,66.48,66.49,429200.0,36.8467,36.8633,36.7968,36.8024,429200.0
2009-08-18 15:55:00,66.49,66.5,66.38,66.48,822000.0,36.8024,36.8079,36.7415,36.7968,822000.0
2009-08-19 09:30:00,66.08,66.48,66.08,66.44,882900.0,36.5754,36.7968,36.5754,36.7747,882900.0
2009-08-19 09:35:00,66.45,66.56,66.4,66.54,386200.0,36.7802,36.8411,36.7526,36.83,386200.0
2009-08-19 09:40:00,66.54,66.63,66.49,66.58,512300.0,36.83,36.8799,36.8024,36.8522,512300.0
2009-08-19 09:45:00,66.58,66.75,66.57,66.61,439000.0,36.8522,36.9463,36.8467,36.8688,439000.0
2009-08-19 09:50:00,66.6,66.89,66.58,66.82,655000.0,36.8633,37.0238,36.8522,36.985,655000.0
2009-08-19 09:55:00,66.82,66.91,66.72,66.82,462000.0,36.985,37.0348,36.9297,36.985,462000.0
2009-08-19 10:00:00,66.83,67.14,66.8,67.13,368700.0,36.9906,37.1621,36.974,37.1566,368700.0
2009-08-19 10:05:00,67.12,67.15,66.98,67.0,525000.0,37.1511,37.1677,37.0736,37.0847,525000.0
2009-08-19 10:10:00,67.01,67.05,66.89,66.94,309900.0,37.0902,37.1123,37.0238,37.0514,309900.0
2009-08-19 10:15:00,66.93,66.96,66.84,66.91,229000.0,37.0459,37.0625,36.9961,37.0348,229000.0
2009-08-19 10:20:00,66.91,67.11,66.88,67.05,232800.0,37.0348,37.1455,37.0182,37.1123,232800.0
2009-08-19 10:25:00,67.05,67.13,66.97,67.11,222300.0,37.1123,37.1566,37.0681,37.1455,222300.0
2009-08-19 10:30:00,67.11,67.59,67.1,67.46,1355700.0,37.1455,37.4112,37.14,37.3393,1355700.0
2009-08-19 10:35:00,67.45,67.7,67.43,67.63,900300.0,37.3337,37.4721,37.3227,37.4334,900300.0
2009-08-19 10:40:00,67.63,67.67,67.51,67.6,443700.0,37.4334,37.4555,37.3669,37.4168,443700.0
2009-08-19 10:45:00,67.59,67.6,67.33,67.39,403600.0,37.4112,37.4168,37.2673,37.3005,403600.0
2009-08-19 10:50:00,67.38,67.45,67.3,67.35,327300.0,37.295,37.3337,37.2507,37.2784,327300.0
2009-08-19 10:55:00,67.34,67.38,67.25,67.31,262100.0,37.2728,37.295,37.223,37.2562,262100.0
2009-08-19 11:00:00,67.31,67.49,67.28,67.45,362400.0,37.2562,37.3559,37.2396,37.3337,362400.0
2009-08-19 11:05:00,67.44,67.54,67.39,67.41,234700.0,37.3282,37.3835,37.3005,37.3116,234700.0
2009-08-19 11:10:00,67.41,67.42,67.24,67.31,325400.0,37.3116,37.3171,37.2175,37.2562,325400.0
2009-08-19 11:15:00,67.31,67.42,67.31,67.35,297600.0,37.2562,37.3171,37.2562,37.2784,297600.0
2009-08-19 11:20:00,67.35,67.37,67.21,67.23,294800.0,37.2784,37.2895,37.2009,37.212,294800.0
2009-08-19 11:25:00,67.22,67.33,67.21,67.32,188700.0,37.2064,37.2673,37.2009,37.2618,188700.0
2009-08-19 11:30:00,67.33,67.36,67.25,67.26,150800.0,37.2673,37.2839,37.223,37.2286,150800.0
2009-08-19 11:35:00,67.26,67.27,67.18,67.2,128900.0,37.2286,37.2341,37.1843,37.1954,128900.0
2009-08-19 11:40:00,67.2,67.3,67.17,67.28,104400.0,37.1954,37.2507,37.1788,37.2396,104400.0
2009-08-19 11:45:00,67.29,67.46,67.29,67.46,126800.0,37.2452,37.3393,37.2452,37.3393,126800.0
2009-08-19 11:50:00,67.46,67.69,67.44,67.69,494500.0,37.3393,37.4666,37.3282,37.4666,494500.0
2009-08-19 11:55:00,67.69,67.94,67.69,67.88,645800.0,37.4666,37.6049,37.4666,37.5717,645800.0
2009-08-19 12:00:00,67.88,67.92,67.69,67.74,371800.0,37.5717,37.5939,37.4666,37.4942,371800.0
2009-08-19 12:05:00,67.74,67.97,67.74,67.93,379300.0,37.4942,37.6216,37.4942,37.5994,379300.0
2009-08-19 12:10:00,67.93,68.1,67.91,68.09,706500.0,37.5994,37.6935,37.5883,37.688,706500.0
2009-08-19 12:15:00,68.1,68.1,67.92,67.94,370900.0,37.6935,37.6935,37.5939,37.6049,370900.0
2009-08-19 12:20:00,67.94,67.97,67.89,67.94,276000.0,37.6049,37.6216,37.5773,37.6049,276000.0
2009-08-19 12:25:00,67.93,67.94,67.84,67.86,297000.0,37.5994,37.6049,37.5496,37.5607,297000.0
2009-08-19 12:30:00,67.86,67.87,67.73,67.84,420500.0,37.5607,37.5662,37.4887,37.5496,420500.0
2009-08-19 12:35:00,67.84,67.95,67.84,67.92,230600.0,37.5496,37.6105,37.5496,37.5939,230600.0
2009-08-19 12:40:00,67.91,67.97,67.85,67.92,176400.0,37.5883,37.6216,37.5551,37.5939,176400.0
2009-08-19 12:45:00,67.91,67.97,67.89,67.93,215300.0,37.5883,37.6216,37.5773,37.5994,215300.0
2009-08-19 12:50:00,67.92,68.1,67.92,68.06,329900.0,37.5939,37.6935,37.5939,37.6714,329900.0
2009-08-19 12:55:00,68.07,68.1,68.02,68.06,191800.0,37.6769,37.6935,37.6492,37.6714,191800.0
2009-08-19 13:00:00,68.07,68.16,68.0,68.06,226300.0,37.6769,37.7267,37.6382,37.6714,226300.0
2009-08-19 13:05:00,68.06,68.07,67.97,68.07,316600.0,37.6714,37.6769,37.6216,37.6769,316600.0
2009-08-19 13:10:00,68.06,68.17,68.03,68.09,247900.0,37.6714,37.7323,37.6548,37.688,247900.0
2009-08-19 13:15:00,68.1,68.11,68.05,68.08,160900.0,37.6935,37.699,37.6658,37.6824,160900.0
2009-08-19 13:20:00,68.07,68.14,68.05,68.1,170000.0,37.6769,37.7156,37.6658,37.6935,170000.0
2009-08-19 13:25:00,68.1,68.12,68.05,68.06,86600.0,37.6935,37.7046,37.6658,37.6714,86600.0
2009-08-19 13:30:00,68.05,68.07,68.01,68.04,158400.0,37.6658,37.6769,37.6437,37.6603,158400.0
2009-08-19 13:35:00,68.04,68.13,68.04,68.1,201200.0,37.6603,37.7101,37.6603,37.6935,201200.0
2009-08-19 13:40:00,68.1,68.17,68.08,68.08,174700.0,37.6935,37.7323,37.6824,37.6824,174700.0
2009-08-19 13:45:00,68.08,68.15,68.06,68.14,153200.0,37.6824,37.7212,37.6714,37.7156,153200.0
2009-08-19 13:50:00,68.14,68.19,68.11,68.17,176700.0,37.7156,37.7433,37.699,37.7323,176700.0
2009-08-19 13:55:00,68.16,68.16,68.08,68.14,103700.0,37.7267,37.7267,37.6824,37.7156,103700.0
2009-08-19 14:00:00,68.14,68.18,68.09,68.11,181800.0,37.7156,37.7378,37.688,37.699,181800.0
2009-08-19 14:05:00,68.12,68.16,68.09,68.13,135200.0,37.7046,37.7267,37.688,37.7101,135200.0
2009-08-19 14:10:00,68.13,68.17,68.11,68.13,109100.0,37.7101,37.7323,37.699,37.7101,109100.0
2009-08-19 14:15:00,68.13,68.15,68.07,68.08,159500.0,37.7101,37.7212,37.6769,37.6824,159500.0
2009-08-19 14:20:00,68.08,68.11,67.98,68.05,225300.0,37.6824,37.699,37.6271,37.6658,225300.0
2009-08-19 14:25:00,68.05,68.09,68.0,68.05,148500.0,37.6658,37.688,37.6382,37.6658,148500.0
2009-08-19 14:30:00,68.06,68.08,68.0,68.02,202500.0,37.6714,37.6824,37.6382,37.6492,202500.0
2009-08-19 14:35:00,68.02,68.05,67.96,68.01,187800.0,37.6492,37.6658,37.616,37.6437,187800.0
2009-08-19 14:40:00,68.01,68.05,67.97,68.04,161000.0,37.6437,37.6658,37.6216,37.6603,161000.0
2009-08-19 14:45:00,68.04,68.04,68.0,68.02,95600.0,37.6603,37.6603,37.6382,37.6492,95600.0
2009-08-19 14:50:00,68.02,68.04,67.98,68.01,196700.0,37.6492,37.6603,37.6271,37.6437,196700.0
2009-08-19 14:55:00,68.01,68.1,68.01,68.1,145100.0,37.6437,37.6935,37.6437,37.6935,145100.0
2009-08-19 15:00:00,68.1,68.1,67.97,68.0,163100.0,37.6935,37.6935,37.6216,37.6382,163100.0
2009-08-19 15:05:00,68.01,68.02,67.87,67.88,424200.0,37.6437,37.6492,37.5662,37.5717,424200.0
2009-08-19 15:10:00,67.87,67.94,67.81,67.86,374600.0,37.5662,37.6049,37.533,37.5607,374600.0
2009-08-19 15:15:00,67.85,67.88,67.8,67.82,425700.0,37.5551,37.5717,37.5275,37.5385,425700.0
2009-08-19 15:20:00,67.82,67.93,67.82,67.9,254900.0,37.5385,37.5994,37.5385,37.5828,254900.0
2009-08-19 15:25:00,67.91,67.96,67.85,67.95,223500.0,37.5883,37.616,37.5551,37.6105,223500.0
2009-08-19 15:30:00,67.95,67.96,67.82,67.84,379700.0,37.6105,37.616,37.5385,37.5496,379700.0
2009-08-19 15:35:00,67.84,67.99,67.82,67.97,256800.0,37.5496,37.6326,37.5385,37.6216,256800.0
2009-08-19 15:40:00,67.97,68.08,67.95,67.97,561400.0,37.6216,37.6824,37.6105,37.6216,561400.0
2009-08-19 15:45:00,67.98,68.03,67.84,67.86,698800.0,37.6271,37.6548,37.5496,37.5607,698800.0
2009-08-19 15:50:00,67.87,67.95,67.86,67.92,360200.0,37.5662,37.6105,37.5607,37.5939,360200.0
2009-08-19 15:55:00,67.92,68.01,67.9,67.93,838600.0,37.5939,37.6437,37.5828,37.5994,838600.0
2009-08-20 09:30:00,68.09,68.28,68.03,68.16,428500.0,37.688,37.7931,37.6548,37.7267,428500.0
2009-08-20 09:35:00,68.17,68.27,68.06,68.14,323300.0,37.7323,37.7876,37.6714,37.7156,323300.0
2009-08-20 09:40:00,68.14,68.29,68.12,68.21,282900.0,37.7156,37.7987,37.7046,37.7544,282900.0
2009-08-20 09:45:00,68.21,68.27,68.16,68.24,177200.0,37.7544,37.7876,37.7267,37.771,177200.0
2009-08-20 09:50:00,68.23,68.25,68.04,68.14,216100.0,37.7655,37.7765,37.6603,37.7156,216100.0
2009-08-20 09:55:00,68.15,68.31,68.12,68.28,224300.0,37.7212,37.8097,37.7046,37.7931,224300.0
2009-08-20 10:00:00,68.28,68.34,68.11,68.11,305300.0,37.7931,37.8264,37.699,37.699,305300.0
2009-08-20 10:05:00,68.11,68.16,68.04,68.09,264000.0,37.699,37.7267,37.6603,37.688,264000.0
2009-08-20 10:10:00,68.09,68.1,67.87,67.97,297000.0,37.688,37.6935,37.5662,37.6216,297000.0
2009-08-20 10:15:00,67.97,68.0,67.92,67.95,247000.0,37.6216,37.6382,37.5939,37.6105,247000.0
2009-08-20 10:20:00,67.95,68.12,67.95,68.08,242600.0,37.6105,37.7046,37.6105,37.6824,242600.0
2009-08-20 10:25:00,68.09,68.14,68.06,68.1,119500.0,37.688,37.7156,37.6714,37.6935,119500.0
2009-08-20 10:30:00,68.14,68.23,67.98,68.03,238900.0,37.7156,37.7655,37.6271,37.6548,238900.0
2009-08-20 10:35:00,68.04,68.08,68.03,68.07,154300.0,37.6603,37.6824,37.6548,37.6769,154300.0
2009-08-20 10:40:00,68.07,68.23,68.07,68.21,229500.0,37.6769,37.7655,37.6769,37.7544,229500.0
2009-08-20 10:45:00,68.21,68.24,68.19,68.21,187800.0,37.7544,37.771,37.7433,37.7544,187800.0
2009-08-20 10:50:00,68.21,68.25,68.2,68.22,162000.0,37.7544,37.7765,37.7489,37.7599,162000.0
2009-08-20 10:55:00,68.23,68.28,68.22,68.27,154700.0,37.7655,37.7931,37.7599,37.7876,154700.0
2009-08-20 11:00:00,68.27,68.33,68.24,68.32,192200.0,37.7876,37.8208,37.771,37.8153,192200.0
2009-08-20 11:05:00,68.32,68.34,68.3,68.31,266700.0,37.8153,37.8264,37.8042,37.8097,266700.0
2009-08-20 11:10:00,68.32,68.34,68.26,68.33,160400.0,37.8153,37.8264,37.7821,37.8208,160400.0
2009-08-20 11:15:00,68.34,68.35,68.27,68.27,162200.0,37.8264,37.8319,37.7876,37.7876,162200.0
2009-08-20 11:20:00,68.27,68.28,68.23,68.25,140000.0,37.7876,37.7931,37.7655,37.7765,140000.0
2009-08-20 11:25:00,68.24,68.35,68.22,68.35,229300.0,37.771,37.8319,37.7599,37.8319,229300.0
2009-08-20 11:30:00,68.35,68.37,68.3,68.37,159400.0,37.8319,37.843,37.8042,37.843,159400.0
2009-08-20 11:35:00,68.37,68.37,68.34,68.34,176500.0,37.843,37.843,37.8264,37.8264,176500.0
2009-08-20 11:40:00,68.35,68.36,68.32,68.34,124700.0,37.8319,37.8374,37.8153,37.8264,124700.0
2009-08-20 11:45:00,68.33,68.34,68.31,68.31,84200.0,37.8208,37.8264,37.8097,37.8097,84200.0
2009-08-20 11:50:00,68.32,68.38,68.3,68.38,144500.0,37.8153,37.8485,37.8042,37.8485,144500.0
2009-08-20 11:55:00,68.38,68.4,68.35,68.37,180500.0,37.8485,37.8596,37.8319,37.843,180500.0
2009-08-20 12:00:00,68.38,68.42,68.37,68.4,115800.0,37.8485,37.8706,37.843,37.8596,115800.0
2009-08-20 12:05:00,68.4,68.51,68.4,68.51,198200.0,37.8596,37.9204,37.8596,37.9204,198200.0
2009-08-20 12:10:00,68.5,68.51,68.44,68.46,164200.0,37.9149,37.9204,37.8817,37.8928,164200.0
2009-08-20 12:15:00,68.45,68.46,68.38,68.39,110100.0,37.8872,37.8928,37.8485,37.854,110100.0
2009-08-20 12:20:00,68.4,68.4,68.27,68.27,128200.0,37.8596,37.8596,37.7876,37.7876,128200.0
2009-08-20 12:25:00,68.28,68.42,68.27,68.4,289600.0,37.7931,37.8706,37.7876,37.8596,289600.0
2009-08-20 12:30:00,68.4,68.43,68.35,68.35,144400.0,37.8596,37.8762,37.8319,37.8319,144400.0
2009-08-20 12:35:00,68.36,68.38,68.3,68.34,75100.0,37.8374,37.8485,37.8042,37.8264,75100.0
2009-08-20 12:40:00,68.35,68.41,68.31,68.37,142500.0,37.8319,37.8651,37.8097,37.843,142500.0
2009-08-20 12:45:00,68.36,68.42,68.35,68.38,87600.0,37.8374,37.8706,37.8319,37.8485,87600.0
2009-08-20 12:50:00,68.38,68.41,68.34,68.34,110000.0,37.8485,37.8651,37.8264,37.8264,110000.0
2009-08-20 12:55:00,68.35,68.35,68.3,68.32,64200.0,37.8319,37.8319,37.8042,37.8153,64200.0
2009-08-20 13:00:00,68.32,68.36,68.31,68.35,64800.0,37.8153,37.8374,37.8097,37.8319,64800.0
2009-08-20 13:05:00,68.35,68.37,68.35,68.36,41500.0,37.8319,37.843,37.8319,37.8374,41500.0
2009-08-20 13:10:00,68.36,68.37,68.36,68.36,72100.0,37.8374,37.843,37.8374,37.8374,72100.0
2009-08-20 13:15:00,68.36,68.42,68.36,68.42,142500.0,37.8374,37.8706,37.8374,37.8706,142500.0
2009-08-20 13:20:00,68.42,68.44,68.39,68.39,109100.0,37.8706,37.8817,37.854,37.854,109100.0
2009-08-20 13:25:00,68.39,68.45,68.37,68.44,118400.0,37.854,37.8872,37.843,37.8817,118400.0
2009-08-20 13:30:00,68.44,68.47,68.42,68.45,72700.0,37.8817,37.8983,37.8706,37.8872,72700.0
2009-08-20 13:35:00,68.46,68.46,68.41,68.45,131700.0,37.8928,37.8928,37.8651,37.8872,131700.0
2009-08-20 13:40:00,68.45,68.53,68.39,68.51,192700.0,37.8872,37.9315,37.854,37.9204,192700.0
2009-08-20 13:45:00,68.51,68.53,68.49,68.53,99200.0,37.9204,37.9315,37.9094,37.9315,99200.0
2009-08-20 13:50:00,68.52,68.55,68.51,68.54,120200.0,37.926,37.9426,37.9204,37.9371,120200.0
2009-08-20 13:55:00,68.55,68.55,68.48,68.48,217400.0,37.9426,37.9426,37.9038,37.9038,217400.0
2009-08-20 14:00:00,68.48,68.51,68.46,68.51,102200.0,37.9038,37.9204,37.8928,37.9204,102200.0
2009-08-20 14:05:00,68.51,68.51,68.45,68.51,165500.0,37.9204,37.9204,37.8872,37.9204,165500.0
2009-08-20 14:10:00,68.51,68.52,68.46,68.5,106800.0,37.9204,37.926,37.8928,37.9149,106800.0
2009-08-20 14:15:00,68.5,68.51,68.49,68.49,115400.0,37.9149,37.9204,37.9094,37.9094,115400.0
2009-08-20 14:20:00,68.49,68.5,68.46,68.5,103800.0,37.9094,37.9149,37.8928,37.9149,103800.0
2009-08-20 14:25:00,68.5,68.53,68.49,68.5,89900.0,37.9149,37.9315,37.9094,37.9149,89900.0
2009-08-20 14:30:00,68.5,68.51,68.46,68.49,85700.0,37.9149,37.9204,37.8928,37.9094,85700.0
2009-08-20 14:35:00,68.48,68.53,68.45,68.52,127600.0,37.9038,37.9315,37.8872,37.926,127600.0
2009-08-20 14:40:00,68.52,68.52,68.47,68.5,87200.0,37.926,37.926,37.8983,37.9149,87200.0
2009-08-20 14:45:00,68.51,68.54,68.47,68.51,101200.0,37.9204,37.9371,37.8983,37.9204,101200.0
2009-08-20 14:50:00,68.51,68.54,68.5,68.51,88500.0,37.9204,37.9371,37.9149,37.9204,88500.0
2009-08-20 14:55:00,68.52,68.53,68.47,68.48,131300.0,37.926,37.9315,37.8983,37.9038,131300.0
2009-08-20 15:00:00,68.48,68.55,68.48,68.5,186100.0,37.9038,37.9426,37.9038,37.9149,186100.0
2009-08-20 15:05:00,68.5,68.6,68.5,68.58,231000.0,37.9149,37.9703,37.9149,37.9592,231000.0
2009-08-20 15:10:00,68.58,68.6,68.54,68.55,219300.0,37.9592,37.9703,37.9371,37.9426,219300.0
2009-08-20 15:15:00,68.56,68.61,68.55,68.61,138500.0,37.9481,37.9758,37.9426,37.9758,138500.0
2009-08-20 15:20:00,68.61,68.67,68.58,68.66,297700.0,37.9758,38.009,37.9592,38.0035,297700.0
2009-08-20 15:25:00,68.67,68.73,68.62,68.63,315900.0,38.009,38.0422,37.9813,37.9869,315900.0
2009-08-20 15:30:00,68.64,68.75,68.63,68.68,457600.0,37.9924,38.0533,37.9869,38.0145,457600.0
2009-08-20 15:35:00,68.68,68.75,68.68,68.71,380400.0,38.0145,38.0533,38.0145,38.0311,380400.0
2009-08-20 15:40:00,68.72,68.78,68.68,68.72,477900.0,38.0367,38.0699,38.0145,38.0367,477900.0
2009-08-20 15:45:00,68.73,68.74,68.59,68.61,555100.0,38.0422,38.0478,37.9647,37.9758,555100.0
2009-08-20 15:50:00,68.61,68.67,68.6,68.64,297300.0,37.9758,38.009,37.9703,37.9924,297300.0
2009-08-20 15:55:00,68.64,68.65,68.58,68.58,647400.0,37.9924,37.9979,37.9592,37.9592,647400.0
2009-08-21 09:30:00,69.45,69.76,69.21,69.4,4823100.0,38.4407,38.6123,38.3079,38.4131,4823100.0
2009-08-21 09:35:00,69.4,69.44,69.26,69.3,430300.0,38.4131,38.4352,38.3356,38.3577,430300.0
2009-08-21 09:40:00,69.3,69.42,69.28,69.42,372900.0,38.3577,38.4241,38.3466,38.4241,372900.0
2009-08-21 09:45:00,69.42,69.5,69.41,69.48,319900.0,38.4241,38.4684,38.4186,38.4573,319900.0
2009-08-21 09:50:00,69.48,69.48,69.34,69.4,260500.0,38.4573,38.4573,38.3799,38.4131,260500.0
2009-08-21 09:55:00,69.4,69.52,69.38,69.49,317500.0,38.4131,38.4795,38.402,38.4629,317500.0
2009-08-21 10:00:00,69.49,69.88,69.49,69.86,944700.0,38.4629,38.6787,38.4629,38.6677,944700.0
2009-08-21 10:05:00,69.85,69.9,69.82,69.84,374100.0,38.6621,38.6898,38.6455,38.6566,374100.0
2009-08-21 10:10:00,69.84,69.86,69.78,69.81,383000.0,38.6566,38.6677,38.6234,38.64,383000.0
2009-08-21 10:15:00,69.82,69.88,69.79,69.82,367500.0,38.6455,38.6787,38.6289,38.6455,367500.0
2009-08-21 10:20:00,69.82,69.89,69.8,69.87,266100.0,38.6455,38.6843,38.6345,38.6732,266100.0
2009-08-21 10:25:00,69.88,69.91,69.8,69.81,363500.0,38.6787,38.6953,38.6345,38.64,363500.0
2009-08-21 10:30:00,69.81,69.84,69.74,69.78,284300.0,38.64,38.6566,38.6013,38.6234,284300.0
2009-08-21 10:35:00,69.78,69.88,69.77,69.88,198500.0,38.6234,38.6787,38.6179,38.6787,198500.0
2009-08-21 10:40:00,69.87,69.88,69.82,69.85,166500.0,38.6732,38.6787,38.6455,38.6621,166500.0
2009-08-21 10:45:00,69.86,69.87,69.73,69.74,161800.0,38.6677,38.6732,38.5957,38.6013,161800.0
2009-08-21 10:50:00,69.74,69.76,69.47,69.53,352800.0,38.6013,38.6123,38.4518,38.485,352800.0
2009-08-21 10:55:00,69.54,69.63,69.52,69.63,125700.0,38.4906,38.5404,38.4795,38.5404,125700.0
2009-08-21 11:00:00,69.63,69.69,69.61,69.65,198700.0,38.5404,38.5736,38.5293,38.5514,198700.0
2009-08-21 11:05:00,69.65,69.72,69.64,69.71,112200.0,38.5514,38.5902,38.5459,38.5846,112200.0
2009-08-21 11:10:00,69.72,69.75,69.67,69.69,125800.0,38.5902,38.6068,38.5625,38.5736,125800.0
2009-08-21 11:15:00,69.68,69.73,69.63,69.72,159100.0,38.568,38.5957,38.5404,38.5902,159100.0
2009-08-21 11:20:00,69.71,69.74,69.69,69.73,207300.0,38.5846,38.6013,38.5736,38.5957,207300.0
2009-08-21 11:25:00,69.73,69.81,69.72,69.77,159000.0,38.5957,38.64,38.5902,38.6179,159000.0
2009-08-21 11:30:00,69.77,69.83,69.75,69.83,118800.0,38.6179,38.6511,38.6068,38.6511,118800.0
2009-08-21 11:35:00,69.83,69.87,69.77,69.79,108800.0,38.6511,38.6732,38.6179,38.6289,108800.0
2009-08-21 11:40:00,69.79,69.82,69.76,69.8,103500.0,38.6289,38.6455,38.6123,38.6345,103500.0
2009-08-21 11:45:00,69.8,69.8,69.72,69.77,171200.0,38.6345,38.6345,38.5902,38.6179,171200.0
2009-08-21 11:50:00,69.78,69.78,69.75,69.77,80400.0,38.6234,38.6234,38.6068,38.6179,80400.0
2009-08-21 11:55:00,69.76,69.82,69.75,69.81,134300.0,38.6123,38.6455,38.6068,38.64,134300.0
2009-08-21 12:00:00,69.8,69.81,69.71,69.72,86300.0,38.6345,38.64,38.5846,38.5902,86300.0
2009-08-21 12:05:00,69.72,69.73,69.66,69.68,118800.0,38.5902,38.5957,38.557,38.568,118800.0
2009-08-21 12:10:00,69.68,69.69,69.62,69.63,81200.0,38.568,38.5736,38.5348,38.5404,81200.0
2009-08-21 12:15:00,69.64,69.67,69.61,69.61,92900.0,38.5459,38.5625,38.5293,38.5293,92900.0
2009-08-21 12:20:00,69.62,69.69,69.61,69.68,85400.0,38.5348,38.5736,38.5293,38.568,85400.0
2009-08-21 12:25:00,69.69,69.72,69.68,69.7,74000.0,38.5736,38.5902,38.568,38.5791,74000.0
2009-08-21 12:30:00,69.7,69.73,69.7,69.7,46000.0,38.5791,38.5957,38.5791,38.5791,46000.0
2009-08-21 12:35:00,69.7,69.7,69.64,69.65,63600.0,38.5791,38.5791,38.5459,38.5514,63600.0
2009-08-21 12:40:00,69.65,69.72,69.64,69.71,52600.0,38.5514,38.5902,38.5459,38.5846,52600.0
2009-08-21 12:45:00,69.71,69.76,69.71,69.76,77400.0,38.5846,38.6123,38.5846,38.6123,77400.0
2009-08-21 12:50:00,69.76,69.8,69.72,69.72,74800.0,38.6123,38.6345,38.5902,38.5902,74800.0
2009-08-21 12:55:00,69.72,69.77,69.68,69.76,82500.0,38.5902,38.6179,38.568,38.6123,82500.0
2009-08-21 13:00:00,69.76,69.79,69.75,69.78,101600.0,38.6123,38.6289,38.6068,38.6234,101600.0
2009-08-21 13:05:00,69.78,69.8,69.76,69.79,88200.0,38.6234,38.6345,38.6123,38.6289,88200.0
2009-08-21 13:10:00,69.79,69.79,69.73,69.76,91400.0,38.6289,38.6289,38.5957,38.6123,91400.0
2009-08-21 13:15:00,69.76,69.77,69.73,69.75,92400.0,38.6123,38.6179,38.5957,38.6068,92400.0
2009-08-21 13:20:00,69.74,69.77,69.72,69.75,72700.0,38.6013,38.6179,38.5902,38.6068,72700.0
2009-08-21 13:25:00,69.75,69.77,69.72,69.75,131700.0,38.6068,38.6179,38.5902,38.6068,131700.0
2009-08-21 13:30:00,69.75,69.75,69.7,69.7,130900.0,38.6068,38.6068,38.5791,38.5791,130900.0
2009-08-21 13:35:00,69.7,69.75,69.69,69.73,83600.0,38.5791,38.6068,38.5736,38.5957,83600.0
2009-08-21 13:40:00,69.74,69.78,69.72,69.74,172100.0,38.6013,38.6234,38.5902,38.6013,172100.0
2009-08-21 13:45:00,69.74,69.74,69.68,69.72,91700.0,38.6013,38.6013,38.568,38.5902,91700.0
2009-08-21 13:50:00,69.71,69.75,69.7,69.74,82900.0,38.5846,38.6068,38.5791,38.6013,82900.0
2009-08-21 13:55:00,69.74,69.74,69.64,69.65,129700.0,38.6013,38.6013,38.5459,38.5514,129700.0
2009-08-21 14:00:00,69.65,69.67,69.6,69.64,181100.0,38.5514,38.5625,38.5238,38.5459,181100.0
2009-08-21 14:05:00,69.64,69.75,69.63,69.74,105000.0,38.5459,38.6068,38.5404,38.6013,105000.0
2009-08-21 14:10:00,69.74,69.79,69.7,69.75,115900.0,38.6013,38.6289,38.5791,38.6068,115900.0
2009-08-21 14:15:00,69.75,69.79,69.74,69.74,65600.0,38.6068,38.6289,38.6013,38.6013,65600.0
2009-08-21 14:20:00,69.75,69.8,69.74,69.79,63600.0,38.6068,38.6345,38.6013,38.6289,63600.0
2009-08-21 14:25:00,69.78,69.84,69.77,69.83,171200.0,38.6234,38.6566,38.6179,38.6511,171200.0
2009-08-21 14:30:00,69.83,69.85,69.82,69.83,140300.0,38.6511,38.6621,38.6455,38.6511,140300.0
2009-08-21 14:35:00,69.82,69.83,69.78,69.78,71300.0,38.6455,38.6511,38.6234,38.6234,71300.0
2009-08-21 14:40:00,69.79,69.84,69.76,69.76,141100.0,38.6289,38.6566,38.6123,38.6123,141100.0
2009-08-21 14:45:00,69.75,69.77,69.73,69.74,68900.0,38.6068,38.6179,38.5957,38.6013,68900.0
2009-08-21 14:50:00,69.74,69.78,69.73,69.75,75900.0,38.6013,38.6234,38.5957,38.6068,75900.0
2009-08-21 14:55:00,69.74,69.82,69.73,69.82,127000.0,38.6013,38.6455,38.5957,38.6455,127000.0
2009-08-21 15:00:00,69.81,69.84,69.75,69.83,149800.0,38.64,38.6566,38.6068,38.6511,149800.0
2009-08-21 15:05:00,69.84,69.87,69.83,69.87,239300.0,38.6566,38.6732,38.6511,38.6732,239300.0
2009-08-21 15:10:00,69.86,69.88,69.82,69.87,358800.0,38.6677,38.6787,38.6455,38.6732,358800.0
2009-08-21 15:15:00,69.87,70.0,69.86,69.95,570100.0,38.6732,38.7452,38.6677,38.7175,570100.0
2009-08-21 15:20:00,69.94,69.97,69.89,69.96,237100.0,38.712,38.7286,38.6843,38.723,237100.0
2009-08-21 15:25:00,69.97,69.97,69.92,69.93,156400.0,38.7286,38.7286,38.7009,38.7064,156400.0
2009-08-21 15:30:00,69.93,69.97,69.9,69.96,244600.0,38.7064,38.7286,38.6898,38.723,244600.0
2009-08-21 15:35:00,69.95,69.97,69.88,69.92,353800.0,38.7175,38.7286,38.6787,38.7009,353800.0
2009-08-21 15:40:00,69.92,69.99,69.91,69.92,632100.0,38.7009,38.7396,38.6953,38.7009,632100.0
2009-08-21 15:45:00,69.92,69.93,69.78,69.83,803300.0,38.7009,38.7064,38.6234,38.6511,803300.0
2009-08-21 15:50:00,69.83,69.93,69.83,69.84,713100.0,38.6511,38.7064,38.6511,38.6566,713100.0
2009-08-21 15:55:00,69.85,69.9,69.72,69.85,1331600.0,38.6621,38.6898,38.5902,38.6621,1331600.0
2009-08-24 09:30:00,70.1,70.33,69.93,70.32,638400.0,38.8005,38.9278,38.7064,38.9223,638400.0
2009-08-24 09:35:00,70.32,70.45,70.23,70.42,633800.0,38.9223,38.9942,38.8725,38.9776,633800.0
2009-08-24 09:40:00,70.42,70.6,70.4,70.57,462000.0,38.9776,39.0773,38.9666,39.0607,462000.0
2009-08-24 09:45:00,70.58,70.79,70.57,70.68,577600.0,39.0662,39.1824,39.0607,39.1215,577600.0
2009-08-24 09:50:00,70.65,70.69,70.55,70.67,404700.0,39.1049,39.1271,39.0496,39.116,404700.0
2009-08-24 09:55:00,70.67,70.79,70.65,70.72,467000.0,39.116,39.1824,39.1049,39.1437,467000.0
2009-08-24 10:00:00,70.71,70.84,70.71,70.76,313500.0,39.1382,39.2101,39.1382,39.1658,313500.0
2009-08-24 10:05:00,70.76,70.83,70.72,70.77,287100.0,39.1658,39.2046,39.1437,39.1714,287100.0
2009-08-24 10:10:00,70.77,70.78,70.68,70.68,322500.0,39.1714,39.1769,39.1215,39.1215,322500.0
2009-08-24 10:15:00,70.68,70.84,70.68,70.83,266700.0,39.1215,39.2101,39.1215,39.2046,266700.0
2009-08-24 10:20:00,70.84,70.88,70.77,70.87,232100.0,39.2101,39.2322,39.1714,39.2267,232100.0
2009-08-24 10:25:00,70.87,70.97,70.84,70.9,314000.0,39.2267,39.2821,39.2101,39.2433,314000.0
2009-08-24 10:30:00,70.89,70.92,70.81,70.86,234700.0,39.2378,39.2544,39.1935,39.2212,234700.0
2009-08-24 10:35:00,70.87,70.88,70.75,70.77,306500.0,39.2267,39.2322,39.1603,39.1714,306500.0
2009-08-24 10:40:00,70.77,70.78,70.69,70.74,235000.0,39.1714,39.1769,39.1271,39.1548,235000.0
2009-08-24 10:45:00,70.74,70.83,70.72,70.82,261000.0,39.1548,39.2046,39.1437,39.199,261000.0
2009-08-24 10:50:00,70.83,70.88,70.79,70.86,270000.0,39.2046,39.2322,39.1824,39.2212,270000.0
2009-08-24 10:55:00,70.85,71.0,70.85,70.99,312700.0,39.2156,39.2987,39.2156,39.2931,312700.0
2009-08-24 11:00:00,70.99,71.08,70.98,71.05,518500.0,39.2931,39.3429,39.2876,39.3263,518500.0
2009-08-24 11:05:00,71.06,71.13,71.05,71.13,248300.0,39.3319,39.3706,39.3263,39.3706,248300.0
2009-08-24 11:10:00,71.13,71.16,71.12,71.15,237600.0,39.3706,39.3872,39.3651,39.3817,237600.0
2009-08-24 11:15:00,71.15,71.27,71.15,71.26,542200.0,39.3817,39.4481,39.3817,39.4426,542200.0
2009-08-24 11:20:00,71.26,71.42,71.26,71.4,631300.0,39.4426,39.5311,39.4426,39.5201,631300.0
2009-08-24 11:25:00,71.4,71.48,71.35,71.42,537500.0,39.5201,39.5643,39.4924,39.5311,537500.0
2009-08-24 11:30:00,71.43,71.5,71.32,71.36,789200.0,39.5367,39.5754,39.4758,39.4979,789200.0
2009-08-24 11:35:00,71.35,71.43,71.35,71.4,523600.0,39.4924,39.5367,39.4924,39.5201,523600.0
2009-08-24 11:40:00,71.39,71.43,71.38,71.43,350500.0,39.5145,39.5367,39.509,39.5367,350500.0
2009-08-24 11:45:00,71.43,71.54,71.4,71.52,233300.0,39.5367,39.5976,39.5201,39.5865,233300.0
2009-08-24 11:50:00,71.52,71.53,71.46,71.49,202500.0,39.5865,39.592,39.5533,39.5699,202500.0
2009-08-24 11:55:00,71.48,71.54,71.48,71.54,178500.0,39.5643,39.5976,39.5643,39.5976,178500.0
2009-08-24 12:00:00,71.53,71.6,71.51,71.57,357200.0,39.592,39.6308,39.581,39.6142,357200.0
2009-08-24 12:05:00,71.57,71.57,71.5,71.54,108500.0,39.6142,39.6142,39.5754,39.5976,108500.0
2009-08-24 12:10:00,71.54,71.56,71.53,71.54,166700.0,39.5976,39.6086,39.592,39.5976,166700.0
2009-08-24 12:15:00,71.55,71.62,71.54,71.61,185900.0,39.6031,39.6418,39.5976,39.6363,185900.0
2009-08-24 12:20:00,71.61,71.62,71.5,71.5,191600.0,39.6363,39.6418,39.5754,39.5754,191600.0
2009-08-24 12:25:00,71.5,71.52,71.45,71.5,275700.0,39.5754,39.5865,39.5477,39.5754,275700.0
2009-08-24 12:30:00,71.5,71.52,71.48,71.48,161600.0,39.5754,39.5865,39.5643,39.5643,161600.0
2009-08-24 12:35:00,71.48,71.55,71.48,71.54,144300.0,39.5643,39.6031,39.5643,39.5976,144300.0
2009-08-24 12:40:00,71.54,71.61,71.53,71.61,124500.0,39.5976,39.6363,39.592,39.6363,124500.0
2009-08-24 12:45:00,71.6,71.62,71.58,71.6,94600.0,39.6308,39.6418,39.6197,39.6308,94600.0
2009-08-24 12:50:00,71.6,71.65,71.57,71.6,181300.0,39.6308,39.6584,39.6142,39.6308,181300.0
2009-08-24 12:55:00,71.6,71.62,71.57,71.6,278800.0,39.6308,39.6418,39.6142,39.6308,278800.0
2009-08-24 13:00:00,71.61,71.64,71.57,71.64,229500.0,39.6363,39.6529,39.6142,39.6529,229500.0
2009-08-24 13:05:00,71.62,71.64,71.44,71.44,396800.0,39.6418,39.6529,39.5422,39.5422,396800.0
2009-08-24 13:10:00,71.45,71.51,71.27,71.29,562700.0,39.5477,39.581,39.4481,39.4592,562700.0
2009-08-24 13:15:00,71.29,71.31,71.2,71.23,428800.0,39.4592,39.4703,39.4094,39.426,428800.0
2009-08-24 13:20:00,71.24,71.24,71.05,71.07,295000.0,39.4315,39.4315,39.3263,39.3374,295000.0
2009-08-24 13:25:00,71.07,71.19,71.05,71.08,311400.0,39.3374,39.4038,39.3263,39.3429,311400.0
2009-08-24 13:30:00,71.08,71.16,71.05,71.14,154600.0,39.3429,39.3872,39.3263,39.3762,154600.0
2009-08-24 13:35:00,71.15,71.18,71.06,71.08,188400.0,39.3817,39.3983,39.3319,39.3429,188400.0
2009-08-24 13:40:00,71.08,71.15,71.05,71.07,213000.0,39.3429,39.3817,39.3263,39.3374,213000.0
2009-08-24 13:45:00,71.07,71.14,71.06,71.08,124600.0,39.3374,39.3762,39.3319,39.3429,124600.0
2009-08-24 13:50:00,71.08,71.1,71.05,71.06,81400.0,39.3429,39.354,39.3263,39.3319,81400.0
2009-08-24 13:55:00,71.05,71.08,71.0,71.07,136100.0,39.3263,39.3429,39.2987,39.3374,136100.0
2009-08-24 14:00:00,71.06,71.06,71.0,71.0,97500.0,39.3319,39.3319,39.2987,39.2987,97500.0
2009-08-24 14:05:00,71.01,71.04,70.96,70.97,206300.0,39.3042,39.3208,39.2765,39.2821,206300.0
2009-08-24 14:10:00,70.98,71.02,70.95,71.0,134600.0,39.2876,39.3097,39.271,39.2987,134600.0
2009-08-24 14:15:00,70.99,71.12,70.99,71.1,184900.0,39.2931,39.3651,39.2931,39.354,184900.0
2009-08-24 14:20:00,71.1,71.13,71.08,71.09,105600.0,39.354,39.3706,39.3429,39.3485,105600.0
2009-08-24 14:25:00,71.09,71.09,70.99,71.02,126900.0,39.3485,39.3485,39.2931,39.3097,126900.0
2009-08-24 14:30:00,71.02,71.04,70.99,71.02,99800.0,39.3097,39.3208,39.2931,39.3097,99800.0
2009-08-24 14:35:00,71.01,71.05,70.99,71.03,130800.0,39.3042,39.3263,39.2931,39.3153,130800.0
2009-08-24 14:40:00,71.04,71.04,70.96,71.01,86200.0,39.3208,39.3208,39.2765,39.3042,86200.0
2009-08-24 14:45:00,71.01,71.06,70.98,71.06,114900.0,39.3042,39.3319,39.2876,39.3319,114900.0
2009-08-24 14:50:00,71.05,71.17,71.05,71.13,205400.0,39.3263,39.3928,39.3263,39.3706,205400.0
2009-08-24 14:55:00,71.14,71.23,71.13,71.21,176400.0,39.3762,39.426,39.3706,39.4149,176400.0
2009-08-24 15:00:00,71.21,71.24,71.14,71.22,258800.0,39.4149,39.4315,39.3762,39.4204,258800.0
2009-08-24 15:05:00,71.22,71.22,71.05,71.09,394400.0,39.4204,39.4204,39.3263,39.3485,394400.0
2009-08-24 15:10:00,71.1,71.17,71.04,71.16,213100.0,39.354,39.3928,39.3208,39.3872,213100.0
2009-08-24 15:15:00,71.17,71.2,71.11,71.15,192700.0,39.3928,39.4094,39.3596,39.3817,192700.0
2009-08-24 15:20:00,71.15,71.24,71.13,71.23,226900.0,39.3817,39.4315,39.3706,39.426,226900.0
2009-08-24 15:25:00,71.23,71.34,71.23,71.31,235800.0,39.426,39.4869,39.426,39.4703,235800.0
2009-08-24 15:30:00,71.31,71.45,71.28,71.43,318900.0,39.4703,39.5477,39.4536,39.5367,318900.0
2009-08-24 15:35:00,71.43,71.47,71.39,71.4,341500.0,39.5367,39.5588,39.5145,39.5201,341500.0
2009-08-24 15:40:00,71.4,71.44,71.17,71.18,540700.0,39.5201,39.5422,39.3928,39.3983,540700.0
2009-08-24 15:45:00,71.17,71.2,71.11,71.15,520700.0,39.3928,39.4094,39.3596,39.3817,520700.0
2009-08-24 15:50:00,71.15,71.24,71.14,71.17,494500.0,39.3817,39.4315,39.3762,39.3928,494500.0
2009-08-24 15:55:00,71.17,71.34,71.13,71.31,910000.0,39.3928,39.4869,39.3706,39.4703,910000.0
2009-08-25 09:30:00,71.7,71.89,71.54,71.66,787900.0,39.6861,39.7913,39.5976,39.664,787900.0
2009-08-25 09:35:00,71.65,71.66,71.34,71.39,450900.0,39.6584,39.664,39.4869,39.5145,450900.0
2009-08-25 09:40:00,71.39,71.42,71.23,71.38,352000.0,39.5145,39.5311,39.426,39.509,352000.0
2009-08-25 09:45:00,71.38,71.49,71.35,71.46,293200.0,39.509,39.5699,39.4924,39.5533,293200.0
2009-08-25 09:50:00,71.46,71.53,71.36,71.42,229700.0,39.5533,39.592,39.4979,39.5311,229700.0
2009-08-25 09:55:00,71.41,71.54,71.37,71.39,317000.0,39.5256,39.5976,39.5035,39.5145,317000.0
2009-08-25 10:00:00,71.39,71.88,71.38,71.56,857500.0,39.5145,39.7857,39.509,39.6086,857500.0
2009-08-25 10:05:00,71.55,71.61,71.3,71.35,420900.0,39.6031,39.6363,39.4647,39.4924,420900.0
2009-08-25 10:10:00,71.36,71.43,71.21,71.23,372900.0,39.4979,39.5367,39.4149,39.426,372900.0
2009-08-25 10:15:00,71.23,71.3,70.91,70.99,578300.0,39.426,39.4647,39.2489,39.2931,578300.0
2009-08-25 10:20:00,71.01,71.12,70.86,71.06,325700.0,39.3042,39.3651,39.2212,39.3319,325700.0
2009-08-25 10:25:00,71.06,71.17,70.9,70.91,389300.0,39.3319,39.3928,39.2433,39.2489,389300.0
2009-08-25 10:30:00,70.9,71.09,70.89,71.07,296700.0,39.2433,39.3485,39.2378,39.3374,296700.0
2009-08-25 10:35:00,71.08,71.22,71.06,71.21,194600.0,39.3429,39.4204,39.3319,39.4149,194600.0
2009-08-25 10:40:00,71.21,71.35,71.2,71.31,215000.0,39.4149,39.4924,39.4094,39.4703,215000.0
2009-08-25 10:45:00,71.32,71.33,71.23,71.27,174200.0,39.4758,39.4813,39.426,39.4481,174200.0
2009-08-25 10:50:00,71.28,71.43,71.27,71.34,278800.0,39.4536,39.5367,39.4481,39.4869,278800.0
2009-08-25 10:55:00,71.33,71.41,71.32,71.41,124500.0,39.4813,39.5256,39.4758,39.5256,124500.0
2009-08-25 11:00:00,71.41,71.5,71.36,71.48,178200.0,39.5256,39.5754,39.4979,39.5643,178200.0
2009-08-25 11:05:00,71.48,71.51,71.4,71.41,170200.0,39.5643,39.581,39.5201,39.5256,170200.0
2009-08-25 11:10:00,71.4,71.5,71.37,71.46,119400.0,39.5201,39.5754,39.5035,39.5533,119400.0
2009-08-25 11:15:00,71.47,71.47,71.44,71.45,89500.0,39.5588,39.5588,39.5422,39.5477,89500.0
2009-08-25 11:20:00,71.46,71.5,71.45,71.47,105700.0,39.5533,39.5754,39.5477,39.5588,105700.0
2009-08-25 11:25:00,71.47,71.56,71.43,71.53,273700.0,39.5588,39.6086,39.5367,39.592,273700.0
2009-08-25 11:30:00,71.52,71.55,71.49,71.54,94500.0,39.5865,39.6031,39.5699,39.5976,94500.0
2009-08-25 11:35:00,71.54,71.6,71.51,71.6,150000.0,39.5976,39.6308,39.581,39.6308,150000.0
2009-08-25 11:40:00,71.58,71.66,71.56,71.6,126500.0,39.6197,39.664,39.6086,39.6308,126500.0
2009-08-25 11:45:00,71.61,71.61,71.52,71.52,116100.0,39.6363,39.6363,39.5865,39.5865,116100.0
2009-08-25 11:50:00,71.53,71.57,71.46,71.47,125400.0,39.592,39.6142,39.5533,39.5588,125400.0
2009-08-25 11:55:00,71.48,71.54,71.47,71.48,113600.0,39.5643,39.5976,39.5588,39.5643,113600.0
2009-08-25 12:00:00,71.48,71.52,71.44,71.51,117800.0,39.5643,39.5865,39.5422,39.581,117800.0
2009-08-25 12:05:00,71.51,71.51,71.42,71.47,152800.0,39.581,39.581,39.5311,39.5588,152800.0
2009-08-25 12:10:00,71.46,71.46,71.38,71.4,61500.0,39.5533,39.5533,39.509,39.5201,61500.0
2009-08-25 12:15:00,71.4,71.42,71.33,71.35,111100.0,39.5201,39.5311,39.4813,39.4924,111100.0
2009-08-25 12:20:00,71.35,71.41,71.34,71.38,156900.0,39.4924,39.5256,39.4869,39.509,156900.0
2009-08-25 12:25:00,71.38,71.52,71.38,71.48,146000.0,39.509,39.5865,39.509,39.5643,146000.0
2009-08-25 12:30:00,71.49,71.59,71.44,71.44,160600.0,39.5699,39.6252,39.5422,39.5422,160600.0
2009-08-25 12:35:00,71.45,71.48,71.42,71.45,97800.0,39.5477,39.5643,39.5311,39.5477,97800.0
2009-08-25 12:40:00,71.46,71.54,71.46,71.5,92500.0,39.5533,39.5976,39.5533,39.5754,92500.0
2009-08-25 12:45:00,71.5,71.53,71.49,71.51,120300.0,39.5754,39.592,39.5699,39.581,120300.0
2009-08-25 12:50:00,71.5,71.52,71.45,71.49,361700.0,39.5754,39.5865,39.5477,39.5699,361700.0
2009-08-25 12:55:00,71.49,71.5,71.39,71.42,318400.0,39.5699,39.5754,39.5145,39.5311,318400.0
2009-08-25 13:00:00,71.41,71.49,71.4,71.47,195000.0,39.5256,39.5699,39.5201,39.5588,195000.0
2009-08-25 13:05:00,71.47,71.47,71.38,71.43,101300.0,39.5588,39.5588,39.509,39.5367,101300.0
2009-08-25 13:10:00,71.44,71.47,71.38,71.4,109900.0,39.5422,39.5588,39.509,39.5201,109900.0
2009-08-25 13:15:00,71.41,71.41,71.3,71.3,292100.0,39.5256,39.5256,39.4647,39.4647,292100.0
2009-08-25 13:20:00,71.31,71.33,70.99,71.21,462900.0,39.4703,39.4813,39.2931,39.4149,462900.0
2009-08-25 13:25:00,71.2,71.21,70.97,71.01,240000.0,39.4094,39.4149,39.2821,39.3042,240000.0
2009-08-25 13:30:00,71.01,71.04,70.91,70.98,351500.0,39.3042,39.3208,39.2489,39.2876,351500.0
2009-08-25 13:35:00,70.99,71.03,70.9,70.95,185100.0,39.2931,39.3153,39.2433,39.271,185100.0
2009-08-25 13:40:00,70.96,71.0,70.95,71.0,65400.0,39.2765,39.2987,39.271,39.2987,65400.0
2009-08-25 13:45:00,70.99,71.0,70.93,70.96,109900.0,39.2931,39.2987,39.2599,39.2765,109900.0
2009-08-25 13:50:00,70.96,70.96,70.84,70.85,160800.0,39.2765,39.2765,39.2101,39.2156,160800.0
2009-08-25 13:55:00,70.85,70.91,70.79,70.85,235600.0,39.2156,39.2489,39.1824,39.2156,235600.0
2009-08-25 14:00:00,70.84,70.89,70.72,70.83,222400.0,39.2101,39.2378,39.1437,39.2046,222400.0
2009-08-25 14:05:00,70.83,70.93,70.82,70.93,125500.0,39.2046,39.2599,39.199,39.2599,125500.0
2009-08-25 14:10:00,70.93,70.93,70.8,70.86,160400.0,39.2599,39.2599,39.188,39.2212,160400.0
2009-08-25 14:15:00,70.86,71.0,70.86,70.99,172500.0,39.2212,39.2987,39.2212,39.2931,172500.0
2009-08-25 14:20:00,70.98,71.05,70.96,71.02,245000.0,39.2876,39.3263,39.2765,39.3097,245000.0
2009-08-25 14:25:00,71.02,71.04,70.95,70.97,167200.0,39.3097,39.3208,39.271,39.2821,167200.0
2009-08-25 14:30:00,70.97,70.98,70.88,70.88,87000.0,39.2821,39.2876,39.2322,39.2322,87000.0
2009-08-25 14:35:00,70.88,70.89,70.63,70.64,314900.0,39.2322,39.2378,39.0939,39.0994,314900.0
2009-08-25 14:40:00,70.65,70.69,70.55,70.6,326300.0,39.1049,39.1271,39.0496,39.0773,326300.0
2009-08-25 14:45:00,70.61,70.65,70.55,70.62,157900.0,39.0828,39.1049,39.0496,39.0883,157900.0
2009-08-25 14:50:00,70.62,70.79,70.62,70.78,196700.0,39.0883,39.1824,39.0883,39.1769,196700.0
2009-08-25 14:55:00,70.78,70.8,70.66,70.77,225800.0,39.1769,39.188,39.1105,39.1714,225800.0
2009-08-25 15:00:00,70.77,70.95,70.77,70.9,237800.0,39.1714,39.271,39.1714,39.2433,237800.0
2009-08-25 15:05:00,70.9,70.96,70.88,70.9,134400.0,39.2433,39.2765,39.2322,39.2433,134400.0
2009-08-25 15:10:00,70.9,70.97,70.88,70.89,141800.0,39.2433,39.2821,39.2322,39.2378,141800.0
2009-08-25 15:15:00,70.9,70.9,70.83,70.83,128100.0,39.2433,39.2433,39.2046,39.2046,128100.0
2009-08-25 15:20:00,70.84,70.97,70.81,70.93,154400.0,39.2101,39.2821,39.1935,39.2599,154400.0
2009-08-25 15:25:00,70.93,70.95,70.88,70.9,112200.0,39.2599,39.271,39.2322,39.2433,112200.0
2009-08-25 15:30:00,70.9,70.91,70.78,70.83,240000.0,39.2433,39.2489,39.1769,39.2046,240000.0
2009-08-25 15:35:00,70.82,70.88,70.82,70.88,218100.0,39.199,39.2322,39.199,39.2322,218100.0
2009-08-25 15:40:00,70.88,70.9,70.82,70.82,241300.0,39.2322,39.2433,39.199,39.199,241300.0
2009-08-25 15:45:00,70.83,70.83,70.71,70.73,289400.0,39.2046,39.2046,39.1382,39.1492,289400.0
2009-08-25 15:50:00,70.72,70.91,70.7,70.82,481200.0,39.1437,39.2489,39.1326,39.199,481200.0
2009-08-25 15:55:00,70.82,70.85,70.67,70.69,716500.0,39.199,39.2156,39.116,39.1271,716500.0
2009-08-26 09:30:00,70.09,70.28,69.9,70.16,726700.0,38.795,38.9001,38.6898,38.8337,726700.0
2009-08-26 09:35:00,70.17,70.22,69.91,70.18,302600.0,38.8393,38.8669,38.6953,38.8448,302600.0
2009-08-26 09:40:00,70.18,70.35,70.15,70.31,279600.0,38.8448,38.9389,38.8282,38.9167,279600.0
2009-08-26 09:45:00,70.31,70.35,70.16,70.2,230300.0,38.9167,38.9389,38.8337,38.8559,230300.0
2009-08-26 09:50:00,70.2,70.25,70.08,70.25,234600.0,38.8559,38.8835,38.7894,38.8835,234600.0
2009-08-26 09:55:00,70.24,70.42,70.19,70.38,250200.0,38.878,38.9776,38.8503,38.9555,250200.0
2009-08-26 10:00:00,70.4,70.65,70.39,70.59,456300.0,38.9666,39.1049,38.961,39.0717,456300.0
2009-08-26 10:05:00,70.59,70.69,70.52,70.62,227000.0,39.0717,39.1271,39.033,39.0883,227000.0
2009-08-26 10:10:00,70.6,70.88,70.6,70.83,255700.0,39.0773,39.2322,39.0773,39.2046,255700.0
2009-08-26 10:15:00,70.83,70.98,70.81,70.96,677700.0,39.2046,39.2876,39.1935,39.2765,677700.0
2009-08-26 10:20:00,70.96,71.0,70.81,70.9,321700.0,39.2765,39.2987,39.1935,39.2433,321700.0
2009-08-26 10:25:00,70.9,70.96,70.81,70.84,228800.0,39.2433,39.2765,39.1935,39.2101,228800.0
2009-08-26 10:30:00,70.84,71.25,70.81,71.14,547900.0,39.2101,39.437,39.1935,39.3762,547900.0
2009-08-26 10:35:00,71.15,71.34,71.15,71.19,383000.0,39.3817,39.4869,39.3817,39.4038,383000.0
2009-08-26 10:40:00,71.23,71.25,70.85,70.87,297400.0,39.426,39.437,39.2156,39.2267,297400.0
2009-08-26 10:45:00,70.88,70.91,70.64,70.67,416000.0,39.2322,39.2489,39.0994,39.116,416000.0
2009-08-26 10:50:00,70.69,70.94,70.68,70.93,272800.0,39.1271,39.2655,39.1215,39.2599,272800.0
2009-08-26 10:55:00,70.93,71.05,70.83,71.0,208100.0,39.2599,39.3263,39.2046,39.2987,208100.0
2009-08-26 11:00:00,71.0,71.02,70.9,70.96,215000.0,39.2987,39.3097,39.2433,39.2765,215000.0
2009-08-26 11:05:00,70.96,70.96,70.8,70.85,229800.0,39.2765,39.2765,39.188,39.2156,229800.0
2009-08-26 11:10:00,70.85,70.88,70.72,70.87,194200.0,39.2156,39.2322,39.1437,39.2267,194200.0
2009-08-26 11:15:00,70.87,70.93,70.85,70.91,143600.0,39.2267,39.2599,39.2156,39.2489,143600.0
2009-08-26 11:20:00,70.91,70.92,70.77,70.84,197000.0,39.2489,39.2544,39.1714,39.2101,197000.0
2009-08-26 11:25:00,70.84,70.99,70.83,70.99,207000.0,39.2101,39.2931,39.2046,39.2931,207000.0
2009-08-26 11:30:00,70.99,71.0,70.86,71.0,213400.0,39.2931,39.2987,39.2212,39.2987,213400.0
2009-08-26 11:35:00,71.0,71.0,70.85,70.89,124200.0,39.2987,39.2987,39.2156,39.2378,124200.0
2009-08-26 11:40:00,70.89,70.95,70.89,70.91,54400.0,39.2378,39.271,39.2378,39.2489,54400.0
2009-08-26 11:45:00,70.92,71.0,70.91,70.99,74100.0,39.2544,39.2987,39.2489,39.2931,74100.0
2009-08-26 11:50:00,70.99,71.12,70.99,71.1,134500.0,39.2931,39.3651,39.2931,39.354,134500.0
2009-08-26 11:55:00,71.09,71.1,71.04,71.05,75200.0,39.3485,39.354,39.3208,39.3263,75200.0
2009-08-26 12:00:00,71.05,71.07,71.01,71.02,66700.0,39.3263,39.3374,39.3042,39.3097,66700.0
2009-08-26 12:05:00,71.02,71.04,70.92,70.94,127100.0,39.3097,39.3208,39.2544,39.2655,127100.0
2009-08-26 12:10:00,70.94,71.01,70.92,70.98,112100.0,39.2655,39.3042,39.2544,39.2876,112100.0
2009-08-26 12:15:00,70.97,71.05,70.93,71.04,153100.0,39.2821,39.3263,39.2599,39.3208,153100.0
2009-08-26 12:20:00,71.05,71.15,71.04,71.14,138000.0,39.3263,39.3817,39.3208,39.3762,138000.0
2009-08-26 12:25:00,71.15,71.17,71.09,71.11,145200.0,39.3817,39.3928,39.3485,39.3596,145200.0
2009-08-26 12:30:00,71.11,71.13,71.09,71.13,67100.0,39.3596,39.3706,39.3485,39.3706,67100.0
2009-08-26 12:35:00,71.13,71.17,71.05,71.05,134900.0,39.3706,39.3928,39.3263,39.3263,134900.0
2009-08-26 12:40:00,71.06,71.06,70.92,70.96,137700.0,39.3319,39.3319,39.2544,39.2765,137700.0
2009-08-26 12:45:00,70.97,70.98,70.91,70.96,88400.0,39.2821,39.2876,39.2489,39.2765,88400.0
2009-08-26 12:50:00,70.96,70.96,70.9,70.94,74900.0,39.2765,39.2765,39.2433,39.2655,74900.0
2009-08-26 12:55:00,70.93,71.0,70.91,70.94,82200.0,39.2599,39.2987,39.2489,39.2655,82200.0
2009-08-26 13:00:00,70.95,71.0,70.9,70.9,90700.0,39.271,39.2987,39.2433,39.2433,90700.0
2009-08-26 13:05:00,70.9,70.9,70.81,70.87,108800.0,39.2433,39.2433,39.1935,39.2267,108800.0
2009-08-26 13:10:00,70.87,70.89,70.83,70.85,91200.0,39.2267,39.2378,39.2046,39.2156,91200.0
2009-08-26 13:15:00,70.85,70.92,70.85,70.91,120000.0,39.2156,39.2544,39.2156,39.2489,120000.0
2009-08-26 13:20:00,70.91,70.96,70.87,70.95,167800.0,39.2489,39.2765,39.2267,39.271,167800.0
2009-08-26 13:25:00,70.94,70.99,70.92,70.98,81100.0,39.2655,39.2931,39.2544,39.2876,81100.0
2009-08-26 13:30:00,70.99,71.04,70.98,71.03,107800.0,39.2931,39.3208,39.2876,39.3153,107800.0
2009-08-26 13:35:00,71.04,71.07,70.95,71.06,160800.0,39.3208,39.3374,39.271,39.3319,160800.0
2009-08-26 13:40:00,71.06,71.06,70.97,71.0,97100.0,39.3319,39.3319,39.2821,39.2987,97100.0
2009-08-26 13:45:00,71.0,71.05,70.95,70.96,115000.0,39.2987,39.3263,39.271,39.2765,115000.0
2009-08-26 13:50:00,70.96,70.96,70.93,70.95,41900.0,39.2765,39.2765,39.2599,39.271,41900.0
2009-08-26 13:55:00,70.94,71.2,70.94,71.19,243600.0,39.2655,39.4094,39.2655,39.4038,243600.0
2009-08-26 14:00:00,71.19,71.27,71.16,71.23,210600.0,39.4038,39.4481,39.3872,39.426,210600.0
2009-08-26 14:05:00,71.23,71.25,71.17,71.2,143300.0,39.426,39.437,39.3928,39.4094,143300.0
2009-08-26 14:10:00,71.2,71.21,71.14,71.19,95700.0,39.4094,39.4149,39.3762,39.4038,95700.0
2009-08-26 14:15:00,71.19,71.19,71.17,71.19,49100.0,39.4038,39.4038,39.3928,39.4038,49100.0
2009-08-26 14:20:00,71.18,71.24,71.16,71.21,136000.0,39.3983,39.4315,39.3872,39.4149,136000.0
2009-08-26 14:25:00,71.21,71.23,71.17,71.19,99700.0,39.4149,39.426,39.3928,39.4038,99700.0
2009-08-26 14:30:00,71.18,71.22,71.15,71.18,185100.0,39.3983,39.4204,39.3817,39.3983,185100.0
2009-08-26 14:35:00,71.18,71.25,71.18,71.23,139200.0,39.3983,39.437,39.3983,39.426,139200.0
2009-08-26 14:40:00,71.23,71.32,71.23,71.28,253900.0,39.426,39.4758,39.426,39.4536,253900.0
2009-08-26 14:45:00,71.28,71.44,71.28,71.44,314600.0,39.4536,39.5422,39.4536,39.5422,314600.0
2009-08-26 14:50:00,71.44,71.47,71.33,71.35,326000.0,39.5422,39.5588,39.4813,39.4924,326000.0
2009-08-26 14:55:00,71.35,71.35,71.17,71.23,225400.0,39.4924,39.4924,39.3928,39.426,225400.0
2009-08-26 15:00:00,71.23,71.26,71.17,71.19,210400.0,39.426,39.4426,39.3928,39.4038,210400.0
2009-08-26 15:05:00,71.19,71.24,71.16,71.18,132000.0,39.4038,39.4315,39.3872,39.3983,132000.0
2009-08-26 15:10:00,71.19,71.23,71.16,71.19,129100.0,39.4038,39.426,39.3872,39.4038,129100.0
2009-08-26 15:15:00,71.19,71.23,71.14,71.18,162200.0,39.4038,39.426,39.3762,39.3983,162200.0
2009-08-26 15:20:00,71.18,71.21,71.16,71.16,74200.0,39.3983,39.4149,39.3872,39.3872,74200.0
2009-08-26 15:25:00,71.16,71.34,71.16,71.25,251000.0,39.3872,39.4869,39.3872,39.437,251000.0
2009-08-26 15:30:00,71.24,71.39,71.16,71.3,453000.0,39.4315,39.5145,39.3872,39.4647,453000.0
2009-08-26 15:35:00,71.3,71.32,71.23,71.26,324300.0,39.4647,39.4758,39.426,39.4426,324300.0
2009-08-26 15:40:00,71.26,71.27,71.2,71.22,183100.0,39.4426,39.4481,39.4094,39.4204,183100.0
2009-08-26 15:45:00,71.22,71.31,71.15,71.27,458300.0,39.4204,39.4703,39.3817,39.4481,458300.0
2009-08-26 15:50:00,71.27,71.39,71.25,71.34,336700.0,39.4481,39.5145,39.437,39.4869,336700.0
2009-08-26 15:55:00,71.35,71.42,71.25,71.38,625600.0,39.4924,39.5311,39.437,39.509,625600.0
2009-08-27 09:30:00,71.07,71.14,70.68,70.71,522700.0,39.3374,39.3762,39.1215,39.1382,522700.0
2009-08-27 09:35:00,70.71,70.73,70.51,70.57,319600.0,39.1382,39.1492,39.0275,39.0607,319600.0
2009-08-27 09:40:00,70.56,70.56,70.36,70.47,310000.0,39.0551,39.0551,38.9444,39.0053,310000.0
2009-08-27 09:45:00,70.48,70.64,70.37,70.51,262800.0,39.0108,39.0994,38.95,39.0275,262800.0
2009-08-27 09:50:00,70.5,70.55,70.37,70.42,345600.0,39.0219,39.0496,38.95,38.9776,345600.0
2009-08-27 09:55:00,70.42,70.47,70.24,70.26,386700.0,38.9776,39.0053,38.878,38.8891,386700.0
2009-08-27 10:00:00,70.28,70.37,70.23,70.33,383100.0,38.9001,38.95,38.8725,38.9278,383100.0
2009-08-27 10:05:00,70.32,70.38,70.24,70.25,304400.0,38.9223,38.9555,38.878,38.8835,304400.0
2009-08-27 10:10:00,70.25,70.34,70.18,70.18,350700.0,38.8835,38.9334,38.8448,38.8448,350700.0
2009-08-27 10:15:00,70.18,70.23,70.1,70.13,290600.0,38.8448,38.8725,38.8005,38.8171,290600.0
2009-08-27 10:20:00,70.13,70.25,70.1,70.14,312400.0,38.8171,38.8835,38.8005,38.8227,312400.0
2009-08-27 10:25:00,70.14,70.21,70.12,70.2,129800.0,38.8227,38.8614,38.8116,38.8559,129800.0
2009-08-27 10:30:00,70.19,70.27,70.12,70.15,237600.0,38.8503,38.8946,38.8116,38.8282,237600.0
2009-08-27 10:35:00,70.14,70.21,70.12,70.16,188300.0,38.8227,38.8614,38.8116,38.8337,188300.0
2009-08-27 10:40:00,70.16,70.29,70.14,70.29,206900.0,38.8337,38.9057,38.8227,38.9057,206900.0
2009-08-27 10:45:00,70.29,70.29,70.09,70.14,786200.0,38.9057,38.9057,38.795,38.8227,786200.0
2009-08-27 10:50:00,70.14,70.14,70.0,70.04,265400.0,38.8227,38.8227,38.7452,38.7673,265400.0
2009-08-27 10:55:00,70.04,70.1,70.01,70.06,133200.0,38.7673,38.8005,38.7507,38.7784,133200.0
2009-08-27 11:00:00,70.05,70.08,69.99,70.04,180100.0,38.7728,38.7894,38.7396,38.7673,180100.0
2009-08-27 11:05:00,70.04,70.11,70.04,70.1,115400.0,38.7673,38.806,38.7673,38.8005,115400.0
2009-08-27 11:10:00,70.1,70.18,70.07,70.16,134700.0,38.8005,38.8448,38.7839,38.8337,134700.0
2009-08-27 11:15:00,70.16,70.21,70.07,70.07,185200.0,38.8337,38.8614,38.7839,38.7839,185200.0
2009-08-27 11:20:00,70.08,70.11,70.05,70.11,131100.0,38.7894,38.806,38.7728,38.806,131100.0
2009-08-27 11:25:00,70.12,70.25,70.08,70.24,191500.0,38.8116,38.8835,38.7894,38.878,191500.0
2009-08-27 11:30:00,70.25,70.25,70.09,70.09,162700.0,38.8835,38.8835,38.795,38.795,162700.0
2009-08-27 11:35:00,70.09,70.1,70.01,70.01,168300.0,38.795,38.8005,38.7507,38.7507,168300.0
2009-08-27 11:40:00,70.01,70.07,70.0,70.0,168900.0,38.7507,38.7839,38.7452,38.7452,168900.0
2009-08-27 11:45:00,70.0,70.18,70.0,70.17,166500.0,38.7452,38.8448,38.7452,38.8393,166500.0
2009-08-27 11:50:00,70.17,70.18,70.12,70.18,138500.0,38.8393,38.8448,38.8116,38.8448,138500.0
2009-08-27 11:55:00,70.18,70.34,70.18,70.31,199600.0,38.8448,38.9334,38.8448,38.9167,199600.0
2009-08-27 12:00:00,70.3,70.42,70.29,70.29,255400.0,38.9112,38.9776,38.9057,38.9057,255400.0
2009-08-27 12:05:00,70.31,70.35,70.26,70.29,109000.0,38.9167,38.9389,38.8891,38.9057,109000.0
2009-08-27 12:10:00,70.29,70.42,70.29,70.38,158000.0,38.9057,38.9776,38.9057,38.9555,158000.0
2009-08-27 12:15:00,70.39,70.4,70.32,70.32,85200.0,38.961,38.9666,38.9223,38.9223,85200.0
2009-08-27 12:20:00,70.32,70.36,70.3,70.34,124700.0,38.9223,38.9444,38.9112,38.9334,124700.0
2009-08-27 12:25:00,70.35,70.51,70.33,70.47,178700.0,38.9389,39.0275,38.9278,39.0053,178700.0
2009-08-27 12:30:00,70.48,70.54,70.43,70.46,165200.0,39.0108,39.0441,38.9832,38.9998,165200.0
2009-08-27 12:35:00,70.46,70.49,70.39,70.41,117100.0,38.9998,39.0164,38.961,38.9721,117100.0
2009-08-27 12:40:00,70.4,70.45,70.33,70.41,161800.0,38.9666,38.9942,38.9278,38.9721,161800.0
2009-08-27 12:45:00,70.42,70.44,70.39,70.42,73300.0,38.9776,38.9887,38.961,38.9776,73300.0
2009-08-27 12:50:00,70.42,70.44,70.36,70.37,105300.0,38.9776,38.9887,38.9444,38.95,105300.0
2009-08-27 12:55:00,70.36,70.41,70.33,70.4,90200.0,38.9444,38.9721,38.9278,38.9666,90200.0
2009-08-27 13:00:00,70.39,70.44,70.32,70.34,198700.0,38.961,38.9887,38.9223,38.9334,198700.0
2009-08-27 13:05:00,70.34,70.4,70.34,70.36,122900.0,38.9334,38.9666,38.9334,38.9444,122900.0
2009-08-27 13:10:00,70.35,70.36,70.26,70.3,120000.0,38.9389,38.9444,38.8891,38.9112,120000.0
2009-08-27 13:15:00,70.3,70.32,70.25,70.32,86100.0,38.9112,38.9223,38.8835,38.9223,86100.0
2009-08-27 13:20:00,70.32,70.42,70.32,70.42,79500.0,38.9223,38.9776,38.9223,38.9776,79500.0
2009-08-27 13:25:00,70.41,70.44,70.39,70.41,75300.0,38.9721,38.9887,38.961,38.9721,75300.0
2009-08-27 13:30:00,70.42,70.6,70.41,70.59,178000.0,38.9776,39.0773,38.9721,39.0717,178000.0
2009-08-27 13:35:00,70.59,70.73,70.59,70.72,183000.0,39.0717,39.1492,39.0717,39.1437,183000.0
2009-08-27 13:40:00,70.73,70.74,70.64,70.72,126200.0,39.1492,39.1548,39.0994,39.1437,126200.0
2009-08-27 13:45:00,70.71,70.83,70.7,70.75,328700.0,39.1382,39.2046,39.1326,39.1603,328700.0
2009-08-27 13:50:00,70.75,70.78,70.71,70.78,158600.0,39.1603,39.1769,39.1382,39.1769,158600.0
2009-08-27 13:55:00,70.77,70.86,70.7,70.72,324900.0,39.1714,39.2212,39.1326,39.1437,324900.0
2009-08-27 14:00:00,70.72,70.88,70.68,70.86,663500.0,39.1437,39.2322,39.1215,39.2212,663500.0
2009-08-27 14:05:00,70.87,70.9,70.78,70.83,476100.0,39.2267,39.2433,39.1769,39.2046,476100.0
2009-08-27 14:10:00,70.83,70.85,70.68,70.74,183100.0,39.2046,39.2156,39.1215,39.1548,183100.0
2009-08-27 14:15:00,70.74,70.79,70.67,70.74,151800.0,39.1548,39.1824,39.116,39.1548,151800.0
2009-08-27 14:20:00,70.74,70.82,70.73,70.74,154600.0,39.1548,39.199,39.1492,39.1548,154600.0
2009-08-27 14:25:00,70.74,70.9,70.74,70.82,179700.0,39.1548,39.2433,39.1548,39.199,179700.0
2009-08-27 14:30:00,70.83,71.0,70.82,70.99,312500.0,39.2046,39.2987,39.199,39.2931,312500.0
2009-08-27 14:35:00,70.99,71.03,70.89,70.97,236500.0,39.2931,39.3153,39.2378,39.2821,236500.0
2009-08-27 14:40:00,70.97,71.17,70.96,71.15,274400.0,39.2821,39.3928,39.2765,39.3817,274400.0
2009-08-27 14:45:00,71.16,71.17,70.95,70.99,332200.0,39.3872,39.3928,39.271,39.2931,332200.0
2009-08-27 14:50:00,70.98,71.03,70.95,70.98,102600.0,39.2876,39.3153,39.271,39.2876,102600.0
2009-08-27 14:55:00,70.97,71.09,70.95,71.08,150800.0,39.2821,39.3485,39.271,39.3429,150800.0
2009-08-27 15:00:00,71.09,71.09,71.0,71.01,179200.0,39.3485,39.3485,39.2987,39.3042,179200.0
2009-08-27 15:05:00,71.0,71.05,70.91,71.01,222800.0,39.2987,39.3263,39.2489,39.3042,222800.0
2009-08-27 15:10:00,71.0,71.04,71.0,71.04,77200.0,39.2987,39.3208,39.2987,39.3208,77200.0
2009-08-27 15:15:00,71.04,71.08,70.99,70.99,330400.0,39.3208,39.3429,39.2931,39.2931,330400.0
2009-08-27 15:20:00,71.0,71.1,70.96,71.02,433500.0,39.2987,39.354,39.2765,39.3097,433500.0
2009-08-27 15:25:00,71.01,71.05,70.88,70.92,292400.0,39.3042,39.3263,39.2322,39.2544,292400.0
2009-08-27 15:30:00,70.92,70.95,70.85,70.89,219900.0,39.2544,39.271,39.2156,39.2378,219900.0
2009-08-27 15:35:00,70.89,70.96,70.85,70.95,286000.0,39.2378,39.2765,39.2156,39.271,286000.0
2009-08-27 15:40:00,70.95,70.96,70.84,70.89,418900.0,39.271,39.2765,39.2101,39.2378,418900.0
2009-08-27 15:45:00,70.88,70.89,70.8,70.81,285200.0,39.2322,39.2378,39.188,39.1935,285200.0
2009-08-27 15:50:00,70.81,70.86,70.77,70.78,389700.0,39.1935,39.2212,39.1714,39.1769,389700.0
2009-08-27 15:55:00,70.77,70.89,70.69,70.83,823100.0,39.1714,39.2378,39.1271,39.2046,823100.0
2009-08-28 09:30:00,71.18,71.2,70.65,70.81,786100.0,39.3983,39.4094,39.1049,39.1935,786100.0
2009-08-28 09:35:00,70.81,70.94,70.7,70.8,416500.0,39.1935,39.2655,39.1326,39.188,416500.0
2009-08-28 09:40:00,70.8,70.85,70.65,70.7,441800.0,39.188,39.2156,39.1049,39.1326,441800.0
2009-08-28 09:45:00,70.69,70.84,70.59,70.81,282300.0,39.1271,39.2101,39.0717,39.1935,282300.0
2009-08-28 09:50:00,70.81,70.89,70.71,70.88,272400.0,39.1935,39.2378,39.1382,39.2322,272400.0
2009-08-28 09:55:00,70.87,70.87,70.49,70.52,333900.0,39.2267,39.2267,39.0164,39.033,333900.0
2009-08-28 10:00:00,70.52,70.58,70.34,70.57,355000.0,39.033,39.0662,38.9334,39.0607,355000.0
2009-08-28 10:05:00,70.57,70.57,70.31,70.39,409400.0,39.0607,39.0607,38.9167,38.961,409400.0
2009-08-28 10:10:00,70.37,70.52,70.36,70.45,204400.0,38.95,39.033,38.9444,38.9942,204400.0
2009-08-28 10:15:00,70.44,70.63,70.41,70.59,227500.0,38.9887,39.0939,38.9721,39.0717,227500.0
2009-08-28 10:20:00,70.59,70.6,70.36,70.43,192900.0,39.0717,39.0773,38.9444,38.9832,192900.0
2009-08-28 10:25:00,70.43,70.49,70.25,70.34,232400.0,38.9832,39.0164,38.8835,38.9334,232400.0
2009-08-28 10:30:00,70.34,70.35,70.17,70.21,232500.0,38.9334,38.9389,38.8393,38.8614,232500.0
2009-08-28 10:35:00,70.2,70.26,70.14,70.24,244900.0,38.8559,38.8891,38.8227,38.878,244900.0
2009-08-28 10:40:00,70.25,70.26,70.16,70.19,263800.0,38.8835,38.8891,38.8337,38.8503,263800.0
2009-08-28 10:45:00,70.18,70.3,70.16,70.28,210000.0,38.8448,38.9112,38.8337,38.9001,210000.0
2009-08-28 10:50:00,70.29,70.35,70.26,70.26,111700.0,38.9057,38.9389,38.8891,38.8891,111700.0
2009-08-28 10:55:00,70.27,70.27,70.17,70.22,235700.0,38.8946,38.8946,38.8393,38.8669,235700.0
2009-08-28 11:00:00,70.22,70.27,70.19,70.23,126700.0,38.8669,38.8946,38.8503,38.8725,126700.0
2009-08-28 11:05:00,70.24,70.38,70.23,70.27,244800.0,38.878,38.9555,38.8725,38.8946,244800.0
2009-08-28 11:10:00,70.27,70.27,70.18,70.22,139300.0,38.8946,38.8946,38.8448,38.8669,139300.0
2009-08-28 11:15:00,70.22,70.27,70.2,70.23,95700.0,38.8669,38.8946,38.8559,38.8725,95700.0
2009-08-28 11:20:00,70.24,70.29,70.21,70.27,124300.0,38.878,38.9057,38.8614,38.8946,124300.0
2009-08-28 11:25:00,70.27,70.31,70.24,70.27,108900.0,38.8946,38.9167,38.878,38.8946,108900.0
2009-08-28 11:30:00,70.27,70.27,70.13,70.13,124500.0,38.8946,38.8946,38.8171,38.8171,124500.0
2009-08-28 11:35:00,70.13,70.23,70.13,70.19,131100.0,38.8171,38.8725,38.8171,38.8503,131100.0
2009-08-28 11:40:00,70.2,70.22,70.12,70.13,107000.0,38.8559,38.8669,38.8116,38.8171,107000.0
2009-08-28 11:45:00,70.13,70.17,70.11,70.15,86800.0,38.8171,38.8393,38.806,38.8282,86800.0
2009-08-28 11:50:00,70.16,70.18,70.07,70.08,125200.0,38.8337,38.8448,38.7839,38.7894,125200.0
2009-08-28 11:55:00,70.09,70.13,70.07,70.13,144200.0,38.795,38.8171,38.7839,38.8171,144200.0
2009-08-28 12:00:00,70.13,70.22,70.13,70.18,116000.0,38.8171,38.8669,38.8171,38.8448,116000.0
2009-08-28 12:05:00,70.18,70.24,70.17,70.19,207600.0,38.8448,38.878,38.8393,38.8503,207600.0
2009-08-28 12:10:00,70.19,70.19,70.07,70.09,139400.0,38.8503,38.8503,38.7839,38.795,139400.0
2009-08-28 12:15:00,70.1,70.1,69.95,70.0,207800.0,38.8005,38.8005,38.7175,38.7452,207800.0
2009-08-28 12:20:00,70.0,70.05,69.96,69.98,204500.0,38.7452,38.7728,38.723,38.7341,204500.0
2009-08-28 12:25:00,69.99,70.11,69.96,70.05,215800.0,38.7396,38.806,38.723,38.7728,215800.0
2009-08-28 12:30:00,70.05,70.1,70.01,70.08,184400.0,38.7728,38.8005,38.7507,38.7894,184400.0
2009-08-28 12:35:00,70.07,70.14,70.05,70.11,177600.0,38.7839,38.8227,38.7728,38.806,177600.0
2009-08-28 12:40:00,70.1,70.11,70.04,70.08,79700.0,38.8005,38.806,38.7673,38.7894,79700.0
2009-08-28 12:45:00,70.09,70.1,70.05,70.1,75300.0,38.795,38.8005,38.7728,38.8005,75300.0
2009-08-28 12:50:00,70.09,70.09,70.0,70.04,83500.0,38.795,38.795,38.7452,38.7673,83500.0
2009-08-28 12:55:00,70.03,70.06,69.97,69.97,116100.0,38.7618,38.7784,38.7286,38.7286,116100.0
2009-08-28 13:00:00,69.97,70.05,69.96,70.03,130300.0,38.7286,38.7728,38.723,38.7618,130300.0
2009-08-28 13:05:00,70.02,70.1,70.02,70.1,116200.0,38.7562,38.8005,38.7562,38.8005,116200.0
2009-08-28 13:10:00,70.1,70.18,70.09,70.14,183700.0,38.8005,38.8448,38.795,38.8227,183700.0
2009-08-28 13:15:00,70.14,70.18,70.07,70.1,136100.0,38.8227,38.8448,38.7839,38.8005,136100.0
2009-08-28 13:20:00,70.11,70.14,70.05,70.06,149300.0,38.806,38.8227,38.7728,38.7784,149300.0
2009-08-28 13:25:00,70.07,70.11,70.06,70.06,93500.0,38.7839,38.806,38.7784,38.7784,93500.0
2009-08-28 13:30:00,70.07,70.18,70.06,70.17,177500.0,38.7839,38.8448,38.7784,38.8393,177500.0
2009-08-28 13:35:00,70.18,70.18,70.13,70.17,105800.0,38.8448,38.8448,38.8171,38.8393,105800.0
2009-08-28 13:40:00,70.17,70.2,70.16,70.19,95200.0,38.8393,38.8559,38.8337,38.8503,95200.0
2009-08-28 13:45:00,70.19,70.19,70.12,70.17,64600.0,38.8503,38.8503,38.8116,38.8393,64600.0
2009-08-28 13:50:00,70.17,70.22,70.14,70.22,120900.0,38.8393,38.8669,38.8227,38.8669,120900.0
2009-08-28 13:55:00,70.21,70.21,70.12,70.16,85200.0,38.8614,38.8614,38.8116,38.8337,85200.0
2009-08-28 14:00:00,70.15,70.15,70.08,70.11,79300.0,38.8282,38.8282,38.7894,38.806,79300.0
2009-08-28 14:05:00,70.11,70.2,70.1,70.2,101500.0,38.806,38.8559,38.8005,38.8559,101500.0
2009-08-28 14:10:00,70.2,70.24,70.18,70.21,151100.0,38.8559,38.878,38.8448,38.8614,151100.0
2009-08-28 14:15:00,70.22,70.24,70.17,70.23,140900.0,38.8669,38.878,38.8393,38.8725,140900.0
2009-08-28 14:20:00,70.23,70.23,70.16,70.18,166900.0,38.8725,38.8725,38.8337,38.8448,166900.0
2009-08-28 14:25:00,70.18,70.18,70.1,70.16,140500.0,38.8448,38.8448,38.8005,38.8337,140500.0
2009-08-28 14:30:00,70.15,70.16,70.06,70.1,169800.0,38.8282,38.8337,38.7784,38.8005,169800.0
2009-08-28 14:35:00,70.09,70.15,70.05,70.13,106400.0,38.795,38.8282,38.7728,38.8171,106400.0
2009-08-28 14:40:00,70.13,70.15,70.09,70.1,73000.0,38.8171,38.8282,38.795,38.8005,73000.0
2009-08-28 14:45:00,70.1,70.13,70.06,70.12,97800.0,38.8005,38.8171,38.7784,38.8116,97800.0
2009-08-28 14:50:00,70.12,70.2,70.12,70.18,142600.0,38.8116,38.8559,38.8116,38.8448,142600.0
2009-08-28 14:55:00,70.18,70.23,70.17,70.2,171900.0,38.8448,38.8725,38.8393,38.8559,171900.0
2009-08-28 15:00:00,70.2,70.26,70.19,70.23,164200.0,38.8559,38.8891,38.8503,38.8725,164200.0
2009-08-28 15:05:00,70.23,70.24,70.13,70.16,156000.0,38.8725,38.878,38.8171,38.8337,156000.0
2009-08-28 15:10:00,70.16,70.18,70.16,70.16,67900.0,38.8337,38.8448,38.8337,38.8337,67900.0
2009-08-28 15:15:00,70.16,70.23,70.16,70.23,84100.0,38.8337,38.8725,38.8337,38.8725,84100.0
2009-08-28 15:20:00,70.23,70.32,70.22,70.29,229700.0,38.8725,38.9223,38.8669,38.9057,229700.0
2009-08-28 15:25:00,70.28,70.31,70.23,70.25,124700.0,38.9001,38.9167,38.8725,38.8835,124700.0
2009-08-28 15:30:00,70.24,70.31,70.06,70.15,318500.0,38.878,38.9167,38.7784,38.8282,318500.0
2009-08-28 15:35:00,70.14,70.21,70.13,70.19,121700.0,38.8227,38.8614,38.8171,38.8503,121700.0
2009-08-28 15:40:00,70.19,70.25,70.04,70.05,326500.0,38.8503,38.8835,38.7673,38.7728,326500.0
2009-08-28 15:45:00,70.04,70.09,70.03,70.04,235500.0,38.7673,38.795,38.7618,38.7673,235500.0
2009-08-28 15:50:00,70.04,70.11,70.0,70.11,396700.0,38.7673,38.806,38.7452,38.806,396700.0
2009-08-28 15:55:00,70.1,70.24,70.09,70.15,1002000.0,38.8005,38.878,38.795,38.8282,1002000.0
2009-08-31 09:30:00,69.54,69.74,69.41,69.6,505400.0,38.4906,38.6013,38.4186,38.5238,505400.0
2009-08-31 09:35:00,69.61,69.79,69.52,69.77,410600.0,38.5293,38.6289,38.4795,38.6179,410600.0
2009-08-31 09:40:00,69.77,69.85,69.57,69.83,427000.0,38.6179,38.6621,38.5072,38.6511,427000.0
2009-08-31 09:45:00,69.84,69.85,69.55,69.61,389500.0,38.6566,38.6621,38.4961,38.5293,389500.0
2009-08-31 09:50:00,69.62,69.62,69.51,69.51,386600.0,38.5348,38.5348,38.4739,38.4739,386600.0
2009-08-31 09:55:00,69.51,69.65,69.45,69.58,228100.0,38.4739,38.5514,38.4407,38.5127,228100.0
2009-08-31 10:00:00,69.6,69.62,69.44,69.51,214500.0,38.5238,38.5348,38.4352,38.4739,214500.0
2009-08-31 10:05:00,69.51,69.67,69.47,69.63,150600.0,38.4739,38.5625,38.4518,38.5404,150600.0
2009-08-31 10:10:00,69.63,69.73,69.55,69.71,216700.0,38.5404,38.5957,38.4961,38.5846,216700.0
2009-08-31 10:15:00,69.7,69.77,69.64,69.69,204200.0,38.5791,38.6179,38.5459,38.5736,204200.0
2009-08-31 10:20:00,69.68,69.7,69.48,69.48,174600.0,38.568,38.5791,38.4573,38.4573,174600.0
2009-08-31 10:25:00,69.48,69.59,69.44,69.58,252600.0,38.4573,38.5182,38.4352,38.5127,252600.0
2009-08-31 10:30:00,69.56,69.58,69.42,69.43,247100.0,38.5016,38.5127,38.4241,38.4297,247100.0
2009-08-31 10:35:00,69.43,69.66,69.43,69.65,188500.0,38.4297,38.557,38.4297,38.5514,188500.0
2009-08-31 10:40:00,69.65,69.75,69.65,69.7,188400.0,38.5514,38.6068,38.5514,38.5791,188400.0
2009-08-31 10:45:00,69.7,69.72,69.61,69.67,174500.0,38.5791,38.5902,38.5293,38.5625,174500.0
2009-08-31 10:50:00,69.66,69.67,69.57,69.58,260700.0,38.557,38.5625,38.5072,38.5127,260700.0
2009-08-31 10:55:00,69.59,69.59,69.49,69.57,205500.0,38.5182,38.5182,38.4629,38.5072,205500.0
2009-08-31 11:00:00,69.57,69.58,69.45,69.47,199200.0,38.5072,38.5127,38.4407,38.4518,199200.0
2009-08-31 11:05:00,69.46,69.54,69.46,69.53,104500.0,38.4463,38.4906,38.4463,38.485,104500.0
2009-08-31 11:10:00,69.53,69.55,69.45,69.45,94100.0,38.485,38.4961,38.4407,38.4407,94100.0
2009-08-31 11:15:00,69.45,69.5,69.42,69.44,148100.0,38.4407,38.4684,38.4241,38.4352,148100.0
2009-08-31 11:20:00,69.43,69.46,69.38,69.44,187800.0,38.4297,38.4463,38.402,38.4352,187800.0
2009-08-31 11:25:00,69.46,69.47,69.31,69.33,176100.0,38.4463,38.4518,38.3632,38.3743,176100.0
2009-08-31 11:30:00,69.33,69.41,69.29,69.37,194400.0,38.3743,38.4186,38.3522,38.3965,194400.0
2009-08-31 11:35:00,69.36,69.5,69.35,69.49,125300.0,38.3909,38.4684,38.3854,38.4629,125300.0
2009-08-31 11:40:00,69.48,69.49,69.4,69.43,80700.0,38.4573,38.4629,38.4131,38.4297,80700.0
2009-08-31 11:45:00,69.43,69.44,69.43,69.43,45900.0,38.4297,38.4352,38.4297,38.4297,45900.0
2009-08-31 11:50:00,69.43,69.48,69.4,69.46,184700.0,38.4297,38.4573,38.4131,38.4463,184700.0
2009-08-31 11:55:00,69.45,69.5,69.41,69.5,61900.0,38.4407,38.4684,38.4186,38.4684,61900.0
2009-08-31 12:00:00,69.49,69.51,69.42,69.43,202400.0,38.4629,38.4739,38.4241,38.4297,202400.0
2009-08-31 12:05:00,69.43,69.46,69.4,69.41,70300.0,38.4297,38.4463,38.4131,38.4186,70300.0
2009-08-31 12:10:00,69.4,69.42,69.31,69.35,134500.0,38.4131,38.4241,38.3632,38.3854,134500.0
2009-08-31 12:15:00,69.35,69.36,69.31,69.31,61800.0,38.3854,38.3909,38.3632,38.3632,61800.0
2009-08-31 12:20:00,69.31,69.38,69.31,69.37,112400.0,38.3632,38.402,38.3632,38.3965,112400.0
2009-08-31 12:25:00,69.37,69.38,69.3,69.31,104800.0,38.3965,38.402,38.3577,38.3632,104800.0
2009-08-31 12:30:00,69.31,69.32,69.28,69.29,112300.0,38.3632,38.3688,38.3466,38.3522,112300.0
2009-08-31 12:35:00,69.29,69.29,69.17,69.19,196800.0,38.3522,38.3522,38.2858,38.2968,196800.0
2009-08-31 12:40:00,69.19,69.27,69.19,69.26,87100.0,38.2968,38.3411,38.2968,38.3356,87100.0
2009-08-31 12:45:00,69.26,69.3,69.24,69.29,117400.0,38.3356,38.3577,38.3245,38.3522,117400.0
2009-08-31 12:50:00,69.28,69.32,69.25,69.31,153200.0,38.3466,38.3688,38.33,38.3632,153200.0
2009-08-31 12:55:00,69.31,69.38,69.3,69.38,77600.0,38.3632,38.402,38.3577,38.402,77600.0
2009-08-31 13:00:00,69.39,69.39,69.24,69.25,166100.0,38.4075,38.4075,38.3245,38.33,166100.0
2009-08-31 13:05:00,69.25,69.3,69.23,69.3,112800.0,38.33,38.3577,38.319,38.3577,112800.0
2009-08-31 13:10:00,69.3,69.36,69.28,69.3,104700.0,38.3577,38.3909,38.3466,38.3577,104700.0
2009-08-31 13:15:00,69.3,69.34,69.27,69.32,118400.0,38.3577,38.3799,38.3411,38.3688,118400.0
2009-08-31 13:20:00,69.33,69.35,69.3,69.3,86900.0,38.3743,38.3854,38.3577,38.3577,86900.0
2009-08-31 13:25:00,69.3,69.36,69.29,69.36,65800.0,38.3577,38.3909,38.3522,38.3909,65800.0
2009-08-31 13:30:00,69.36,69.38,69.32,69.38,60200.0,38.3909,38.402,38.3688,38.402,60200.0
2009-08-31 13:35:00,69.38,69.4,69.35,69.38,123800.0,38.402,38.4131,38.3854,38.402,123800.0
2009-08-31 13:40:00,69.38,69.41,69.3,69.35,218900.0,38.402,38.4186,38.3577,38.3854,218900.0
2009-08-31 13:45:00,69.35,69.43,69.35,69.35,81900.0,38.3854,38.4297,38.3854,38.3854,81900.0
2009-08-31 13:50:00,69.36,69.43,69.35,69.42,82500.0,38.3909,38.4297,38.3854,38.4241,82500.0
2009-08-31 13:55:00,69.41,69.43,69.38,69.39,65600.0,38.4186,38.4297,38.402,38.4075,65600.0
2009-08-31 14:00:00,69.39,69.4,69.34,69.37,115500.0,38.4075,38.4131,38.3799,38.3965,115500.0
2009-08-31 14:05:00,69.37,69.44,69.35,69.43,66500.0,38.3965,38.4352,38.3854,38.4297,66500.0
2009-08-31 14:10:00,69.42,69.47,69.38,69.4,90100.0,38.4241,38.4518,38.402,38.4131,90100.0
2009-08-31 14:15:00,69.41,69.44,69.4,69.42,36200.0,38.4186,38.4352,38.4131,38.4241,36200.0
2009-08-31 14:20:00,69.42,69.5,69.41,69.42,132400.0,38.4241,38.4684,38.4186,38.4241,132400.0
2009-08-31 14:25:00,69.42,69.46,69.37,69.44,93300.0,38.4241,38.4463,38.3965,38.4352,93300.0
2009-08-31 14:30:00,69.45,69.5,69.44,69.5,92100.0,38.4407,38.4684,38.4352,38.4684,92100.0
2009-08-31 14:35:00,69.49,69.51,69.46,69.5,144800.0,38.4629,38.4739,38.4463,38.4684,144800.0
2009-08-31 14:40:00,69.49,69.57,69.49,69.55,174100.0,38.4629,38.5072,38.4629,38.4961,174100.0
2009-08-31 14:45:00,69.55,69.56,69.45,69.47,131900.0,38.4961,38.5016,38.4407,38.4518,131900.0
2009-08-31 14:50:00,69.46,69.47,69.36,69.38,234800.0,38.4463,38.4518,38.3909,38.402,234800.0
2009-08-31 14:55:00,69.38,69.46,69.34,69.35,257100.0,38.402,38.4463,38.3799,38.3854,257100.0
2009-08-31 15:00:00,69.35,69.35,69.25,69.26,293400.0,38.3854,38.3854,38.33,38.3356,293400.0
2009-08-31 15:05:00,69.26,69.27,69.2,69.21,284500.0,38.3356,38.3411,38.3024,38.3079,284500.0
2009-08-31 15:10:00,69.22,69.23,69.17,69.19,310200.0,38.3134,38.319,38.2858,38.2968,310200.0
2009-08-31 15:15:00,69.18,69.22,69.15,69.19,338800.0,38.2913,38.3134,38.2747,38.2968,338800.0
2009-08-31 15:20:00,69.18,69.25,69.15,69.16,356300.0,38.2913,38.33,38.2747,38.2802,356300.0
2009-08-31 15:25:00,69.15,69.2,69.0,69.13,657200.0,38.2747,38.3024,38.1917,38.2636,657200.0
2009-08-31 15:30:00,69.13,69.16,69.05,69.07,356600.0,38.2636,38.2802,38.2193,38.2304,356600.0
2009-08-31 15:35:00,69.07,69.15,69.06,69.07,483400.0,38.2304,38.2747,38.2249,38.2304,483400.0
2009-08-31 15:40:00,69.07,69.09,68.95,69.01,678200.0,38.2304,38.2415,38.164,38.1972,678200.0
2009-08-31 15:45:00,69.0,69.21,69.0,69.14,710400.0,38.1917,38.3079,38.1917,38.2692,710400.0
2009-08-31 15:50:00,69.14,69.23,69.12,69.22,590300.0,38.2692,38.319,38.2581,38.3134,590300.0
2009-08-31 15:55:00,69.22,69.34,69.14,69.32,1433900.0,38.3134,38.3799,38.2692,38.3688,1433900.0
2009-09-01 09:30:00,68.93,69.17,68.82,69.13,558600.0,38.1529,38.2858,38.092,38.2636,558600.0
2009-09-01 09:35:00,69.12,69.16,69.02,69.15,424900.0,38.2581,38.2802,38.2027,38.2747,424900.0
2009-09-01 09:40:00,69.16,69.34,69.13,69.23,382400.0,38.2802,38.3799,38.2636,38.319,382400.0
2009-09-01 09:45:00,69.23,69.37,69.22,69.33,371900.0,38.319,38.3965,38.3134,38.3743,371900.0
2009-09-01 09:50:00,69.31,69.5,69.25,69.25,420500.0,38.3632,38.4684,38.33,38.33,420500.0
2009-09-01 09:55:00,69.24,69.29,69.18,69.24,229800.0,38.3245,38.3522,38.2913,38.3245,229800.0
2009-09-01 10:00:00,69.24,69.5,69.17,69.27,582000.0,38.3245,38.4684,38.2858,38.3411,582000.0
2009-09-01 10:05:00,69.27,69.49,69.27,69.41,283100.0,38.3411,38.4629,38.3411,38.4186,283100.0
2009-09-01 10:10:00,69.41,69.46,69.14,69.16,311100.0,38.4186,38.4463,38.2692,38.2802,311100.0
2009-09-01 10:15:00,69.16,69.25,69.09,69.17,331500.0,38.2802,38.33,38.2415,38.2858,331500.0
2009-09-01 10:20:00,69.14,69.24,69.1,69.19,271600.0,38.2692,38.3245,38.247,38.2968,271600.0
2009-09-01 10:25:00,69.18,69.23,69.11,69.2,201000.0,38.2913,38.319,38.2525,38.3024,201000.0
2009-09-01 10:30:00,69.18,69.32,69.1,69.27,200000.0,38.2913,38.3688,38.247,38.3411,200000.0
2009-09-01 10:35:00,69.26,69.35,69.18,69.22,132500.0,38.3356,38.3854,38.2913,38.3134,132500.0
2009-09-01 10:40:00,69.21,69.22,69.11,69.11,158600.0,38.3079,38.3134,38.2525,38.2525,158600.0
2009-09-01 10:45:00,69.11,69.21,69.07,69.11,241400.0,38.2525,38.3079,38.2304,38.2525,241400.0
2009-09-01 10:50:00,69.11,69.11,69.03,69.06,203400.0,38.2525,38.2525,38.2083,38.2249,203400.0
2009-09-01 10:55:00,69.05,69.07,68.93,69.02,320800.0,38.2193,38.2304,38.1529,38.2027,320800.0
2009-09-01 11:00:00,69.02,69.03,68.9,68.96,401400.0,38.2027,38.2083,38.1363,38.1695,401400.0
2009-09-01 11:05:00,68.97,69.0,68.8,68.81,316600.0,38.1751,38.1917,38.081,38.0865,316600.0
2009-09-01 11:10:00,68.81,68.82,68.64,68.72,323000.0,38.0865,38.092,37.9924,38.0367,323000.0
2009-09-01 11:15:00,68.71,68.75,68.51,68.75,339900.0,38.0311,38.0533,37.9204,38.0533,339900.0
2009-09-01 11:20:00,68.74,68.74,68.43,68.64,393200.0,38.0478,38.0478,37.8762,37.9924,393200.0
2009-09-01 11:25:00,68.63,68.69,68.36,68.43,397200.0,37.9869,38.0201,37.8374,37.8762,397200.0
2009-09-01 11:30:00,68.43,68.53,68.32,68.4,358900.0,37.8762,37.9315,37.8153,37.8596,358900.0
2009-09-01 11:35:00,68.37,68.38,68.12,68.35,371100.0,37.843,37.8485,37.7046,37.8319,371100.0
2009-09-01 11:40:00,68.36,68.5,68.3,68.32,396700.0,37.8374,37.9149,37.8042,37.8153,396700.0
2009-09-01 11:45:00,68.33,68.48,68.29,68.36,189900.0,37.8208,37.9038,37.7987,37.8374,189900.0
2009-09-01 11:50:00,68.36,68.41,68.3,68.35,212500.0,37.8374,37.8651,37.8042,37.8319,212500.0
2009-09-01 11:55:00,68.35,68.36,68.23,68.3,159500.0,37.8319,37.8374,37.7655,37.8042,159500.0
2009-09-01 12:00:00,68.3,68.5,68.25,68.33,268400.0,37.8042,37.9149,37.7765,37.8208,268400.0
2009-09-01 12:05:00,68.33,68.43,68.29,68.39,206100.0,37.8208,37.8762,37.7987,37.854,206100.0
2009-09-01 12:10:00,68.39,68.42,68.32,68.38,110700.0,37.854,37.8706,37.8153,37.8485,110700.0
2009-09-01 12:15:00,68.37,68.44,68.3,68.41,188800.0,37.843,37.8817,37.8042,37.8651,188800.0
2009-09-01 12:20:00,68.41,68.46,68.16,68.29,265300.0,37.8651,37.8928,37.7267,37.7987,265300.0
2009-09-01 12:25:00,68.29,68.36,68.25,68.28,165700.0,37.7987,37.8374,37.7765,37.7931,165700.0
2009-09-01 12:30:00,68.28,68.42,68.23,68.41,192200.0,37.7931,37.8706,37.7655,37.8651,192200.0
2009-09-01 12:35:00,68.41,68.47,68.28,68.44,201100.0,37.8651,37.8983,37.7931,37.8817,201100.0
2009-09-01 12:40:00,68.44,68.55,68.44,68.53,120200.0,37.8817,37.9426,37.8817,37.9315,120200.0
2009-09-01 12:45:00,68.53,68.6,68.48,68.55,152400.0,37.9315,37.9703,37.9038,37.9426,152400.0
2009-09-01 12:50:00,68.56,68.56,68.47,68.48,114800.0,37.9481,37.9481,37.8983,37.9038,114800.0
2009-09-01 12:55:00,68.47,68.51,68.33,68.34,139200.0,37.8983,37.9204,37.8208,37.8264,139200.0
2009-09-01 13:00:00,68.35,68.4,68.29,68.29,149700.0,37.8319,37.8596,37.7987,37.7987,149700.0
2009-09-01 13:05:00,68.3,68.33,68.11,68.24,366900.0,37.8042,37.8208,37.699,37.771,366900.0
2009-09-01 13:10:00,68.23,68.31,68.19,68.3,158500.0,37.7655,37.8097,37.7433,37.8042,158500.0
2009-09-01 13:15:00,68.31,68.31,68.19,68.26,125000.0,37.8097,37.8097,37.7433,37.7821,125000.0
2009-09-01 13:20:00,68.25,68.34,68.25,68.34,112200.0,37.7765,37.8264,37.7765,37.8264,112200.0
2009-09-01 13:25:00,68.34,68.44,68.32,68.44,115200.0,37.8264,37.8817,37.8153,37.8817,115200.0
2009-09-01 13:30:00,68.43,68.46,68.3,68.34,326400.0,37.8762,37.8928,37.8042,37.8264,326400.0
2009-09-01 13:35:00,68.34,68.4,68.27,68.28,164000.0,37.8264,37.8596,37.7876,37.7931,164000.0
2009-09-01 13:40:00,68.28,68.4,68.28,68.37,115500.0,37.7931,37.8596,37.7931,37.843,115500.0
2009-09-01 13:45:00,68.37,68.43,68.32,68.34,205300.0,37.843,37.8762,37.8153,37.8264,205300.0
2009-09-01 13:50:00,68.34,68.46,68.33,68.44,132700.0,37.8264,37.8928,37.8208,37.8817,132700.0
2009-09-01 13:55:00,68.45,68.51,68.42,68.51,128100.0,37.8872,37.9204,37.8706,37.9204,128100.0
2009-09-01 14:00:00,68.51,68.54,68.39,68.47,151000.0,37.9204,37.9371,37.854,37.8983,151000.0
2009-09-01 14:05:00,68.47,68.48,68.4,68.41,109300.0,37.8983,37.9038,37.8596,37.8651,109300.0
2009-09-01 14:10:00,68.42,68.49,68.4,68.45,188900.0,37.8706,37.9094,37.8596,37.8872,188900.0
2009-09-01 14:15:00,68.46,68.47,68.32,68.43,188900.0,37.8928,37.8983,37.8153,37.8762,188900.0
2009-09-01 14:20:00,68.43,68.44,68.33,68.39,272900.0,37.8762,37.8817,37.8208,37.854,272900.0
2009-09-01 14:25:00,68.39,68.47,68.38,68.47,160300.0,37.854,37.8983,37.8485,37.8983,160300.0
2009-09-01 14:30:00,68.47,68.54,68.43,68.51,178400.0,37.8983,37.9371,37.8762,37.9204,178400.0
2009-09-01 14:35:00,68.5,68.57,68.5,68.5,128900.0,37.9149,37.9537,37.9149,37.9149,128900.0
2009-09-01 14:40:00,68.5,68.5,68.4,68.46,242700.0,37.9149,37.9149,37.8596,37.8928,242700.0
2009-09-01 14:45:00,68.47,68.54,68.44,68.44,164500.0,37.8983,37.9371,37.8817,37.8817,164500.0
2009-09-01 14:50:00,68.44,68.56,68.44,68.55,340600.0,37.8817,37.9481,37.8817,37.9426,340600.0
2009-09-01 14:55:00,68.55,68.64,68.54,68.59,195800.0,37.9426,37.9924,37.9371,37.9647,195800.0
2009-09-01 15:00:00,68.6,68.69,68.6,68.68,173900.0,37.9703,38.0201,37.9703,38.0145,173900.0
2009-09-01 15:05:00,68.68,68.72,68.59,68.67,277000.0,38.0145,38.0367,37.9647,38.009,277000.0
2009-09-01 15:10:00,68.66,68.74,68.64,68.73,155700.0,38.0035,38.0478,37.9924,38.0422,155700.0
2009-09-01 15:15:00,68.73,68.75,68.65,68.66,136900.0,38.0422,38.0533,37.9979,38.0035,136900.0
2009-09-01 15:20:00,68.66,68.67,68.53,68.55,174200.0,38.0035,38.009,37.9315,37.9426,174200.0
2009-09-01 15:25:00,68.56,68.56,68.36,68.43,306900.0,37.9481,37.9481,37.8374,37.8762,306900.0
2009-09-01 15:30:00,68.44,68.49,68.4,68.49,222500.0,37.8817,37.9094,37.8596,37.9094,222500.0
2009-09-01 15:35:00,68.49,68.5,68.45,68.49,262900.0,37.9094,37.9149,37.8872,37.9094,262900.0
2009-09-01 15:40:00,68.49,68.56,68.38,68.44,368600.0,37.9094,37.9481,37.8485,37.8817,368600.0
2009-09-01 15:45:00,68.44,68.46,68.28,68.39,558800.0,37.8817,37.8928,37.7931,37.854,558800.0
2009-09-01 15:50:00,68.36,68.63,68.3,68.62,603600.0,37.8374,37.9869,37.8042,37.9813,603600.0
2009-09-01 15:55:00,68.62,68.66,68.37,68.39,1035900.0,37.9813,38.0035,37.843,37.854,1035900.0
2009-09-02 09:30:00,68.29,68.72,68.12,68.62,539800.0,37.7987,38.0367,37.7046,37.9813,539800.0
2009-09-02 09:35:00,68.63,68.65,68.25,68.31,375700.0,37.9869,37.9979,37.7765,37.8097,375700.0
2009-09-02 09:40:00,68.32,68.39,68.16,68.32,335100.0,37.8153,37.854,37.7267,37.8153,335100.0
2009-09-02 09:45:00,68.33,68.44,68.32,68.43,248100.0,37.8208,37.8817,37.8153,37.8762,248100.0
2009-09-02 09:50:00,68.43,68.6,68.4,68.57,365600.0,37.8762,37.9703,37.8596,37.9537,365600.0
2009-09-02 09:55:00,68.57,68.57,68.35,68.46,197800.0,37.9537,37.9537,37.8319,37.8928,197800.0
2009-09-02 10:00:00,68.45,68.46,68.31,68.36,354500.0,37.8872,37.8928,37.8097,37.8374,354500.0
2009-09-02 10:05:00,68.36,68.53,68.35,68.52,289000.0,37.8374,37.9315,37.8319,37.926,289000.0
2009-09-02 10:10:00,68.53,68.64,68.49,68.54,415400.0,37.9315,37.9924,37.9094,37.9371,415400.0
2009-09-02 10:15:00,68.55,68.59,68.46,68.58,181000.0,37.9426,37.9647,37.8928,37.9592,181000.0
2009-09-02 10:20:00,68.58,68.59,68.43,68.47,224400.0,37.9592,37.9647,37.8762,37.8983,224400.0
2009-09-02 10:25:00,68.47,68.49,68.38,68.38,128100.0,37.8983,37.9094,37.8485,37.8485,128100.0
2009-09-02 10:30:00,68.4,68.5,68.16,68.16,397900.0,37.8596,37.9149,37.7267,37.7267,397900.0
2009-09-02 10:35:00,68.16,68.37,68.16,68.29,202500.0,37.7267,37.843,37.7267,37.7987,202500.0
2009-09-02 10:40:00,68.28,68.51,68.27,68.45,149700.0,37.7931,37.9204,37.7876,37.8872,149700.0
2009-09-02 10:45:00,68.45,68.72,68.43,68.67,245300.0,37.8872,38.0367,37.8762,38.009,245300.0
2009-09-02 10:50:00,68.67,68.73,68.57,68.62,247900.0,38.009,38.0422,37.9537,37.9813,247900.0
2009-09-02 10:55:00,68.62,68.9,68.62,68.86,209000.0,37.9813,38.1363,37.9813,38.1142,209000.0
2009-09-02 11:00:00,68.86,68.86,68.72,68.76,196800.0,38.1142,38.1142,38.0367,38.0588,196800.0
2009-09-02 11:05:00,68.76,68.82,68.68,68.73,163500.0,38.0588,38.092,38.0145,38.0422,163500.0
2009-09-02 11:10:00,68.73,68.83,68.73,68.79,112500.0,38.0422,38.0976,38.0422,38.0754,112500.0
2009-09-02 11:15:00,68.79,68.84,68.71,68.74,141000.0,38.0754,38.1031,38.0311,38.0478,141000.0
2009-09-02 11:20:00,68.74,68.85,68.73,68.78,102000.0,38.0478,38.1086,38.0422,38.0699,102000.0
2009-09-02 11:25:00,68.78,68.81,68.71,68.73,115000.0,38.0699,38.0865,38.0311,38.0422,115000.0
2009-09-02 11:30:00,68.74,68.79,68.63,68.66,164600.0,38.0478,38.0754,37.9869,38.0035,164600.0
2009-09-02 11:35:00,68.67,68.67,68.55,68.57,219300.0,38.009,38.009,37.9426,37.9537,219300.0
2009-09-02 11:40:00,68.57,68.6,68.47,68.49,137100.0,37.9537,37.9703,37.8983,37.9094,137100.0
2009-09-02 11:45:00,68.49,68.53,68.49,68.53,94000.0,37.9094,37.9315,37.9094,37.9315,94000.0
2009-09-02 11:50:00,68.53,68.71,68.52,68.71,164500.0,37.9315,38.0311,37.926,38.0311,164500.0
2009-09-02 11:55:00,68.7,68.74,68.57,68.62,181300.0,38.0256,38.0478,37.9537,37.9813,181300.0
2009-09-02 12:00:00,68.62,68.7,68.51,68.61,178400.0,37.9813,38.0256,37.9204,37.9758,178400.0
2009-09-02 12:05:00,68.61,68.68,68.61,68.67,76800.0,37.9758,38.0145,37.9758,38.009,76800.0
2009-09-02 12:10:00,68.67,68.78,68.62,68.65,163000.0,38.009,38.0699,37.9813,37.9979,163000.0
2009-09-02 12:15:00,68.66,68.75,68.65,68.74,85600.0,38.0035,38.0533,37.9979,38.0478,85600.0
2009-09-02 12:20:00,68.74,68.75,68.72,68.74,79500.0,38.0478,38.0533,38.0367,38.0478,79500.0
2009-09-02 12:25:00,68.74,68.82,68.74,68.74,80100.0,38.0478,38.092,38.0478,38.0478,80100.0
2009-09-02 12:30:00,68.74,68.78,68.71,68.72,53200.0,38.0478,38.0699,38.0311,38.0367,53200.0
2009-09-02 12:35:00,68.71,68.75,68.69,68.7,94600.0,38.0311,38.0533,38.0201,38.0256,94600.0
2009-09-02 12:40:00,68.7,68.71,68.66,68.69,61500.0,38.0256,38.0311,38.0035,38.0201,61500.0
2009-09-02 12:45:00,68.7,68.73,68.69,68.71,43800.0,38.0256,38.0422,38.0201,38.0311,43800.0
2009-09-02 12:50:00,68.7,68.74,68.66,68.68,87100.0,38.0256,38.0478,38.0035,38.0145,87100.0
2009-09-02 12:55:00,68.67,68.68,68.61,68.61,125900.0,38.009,38.0145,37.9758,37.9758,125900.0
2009-09-02 13:00:00,68.62,68.66,68.56,68.59,167900.0,37.9813,38.0035,37.9481,37.9647,167900.0
2009-09-02 13:05:00,68.59,68.59,68.51,68.54,90400.0,37.9647,37.9647,37.9204,37.9371,90400.0
2009-09-02 13:10:00,68.54,68.57,68.53,68.54,83000.0,37.9371,37.9537,37.9315,37.9371,83000.0
2009-09-02 13:15:00,68.54,68.6,68.53,68.56,77300.0,37.9371,37.9703,37.9315,37.9481,77300.0
2009-09-02 13:20:00,68.55,68.63,68.51,68.61,116900.0,37.9426,37.9869,37.9204,37.9758,116900.0
2009-09-02 13:25:00,68.61,68.64,68.58,68.61,73100.0,37.9758,37.9924,37.9592,37.9758,73100.0
2009-09-02 13:30:00,68.61,68.61,68.55,68.55,61600.0,37.9758,37.9758,37.9426,37.9426,61600.0
2009-09-02 13:35:00,68.55,68.57,68.5,68.51,72900.0,37.9426,37.9537,37.9149,37.9204,72900.0
2009-09-02 13:40:00,68.5,68.59,68.5,68.59,106000.0,37.9149,37.9647,37.9149,37.9647,106000.0
2009-09-02 13:45:00,68.57,68.63,68.55,68.62,67400.0,37.9537,37.9869,37.9426,37.9813,67400.0
2009-09-02 13:50:00,68.63,68.63,68.54,68.56,78300.0,37.9869,37.9869,37.9371,37.9481,78300.0
2009-09-02 13:55:00,68.55,68.56,68.51,68.53,74000.0,37.9426,37.9481,37.9204,37.9315,74000.0
2009-09-02 14:00:00,68.54,68.63,68.5,68.54,137900.0,37.9371,37.9869,37.9149,37.9371,137900.0
2009-09-02 14:05:00,68.55,68.56,68.46,68.49,89500.0,37.9426,37.9481,37.8928,37.9094,89500.0
2009-09-02 14:10:00,68.49,68.57,68.47,68.52,98100.0,37.9094,37.9537,37.8983,37.926,98100.0
2009-09-02 14:15:00,68.52,68.58,68.5,68.55,75200.0,37.926,37.9592,37.9149,37.9426,75200.0
2009-09-02 14:20:00,68.55,68.59,68.54,68.59,80100.0,37.9426,37.9647,37.9371,37.9647,80100.0
2009-09-02 14:25:00,68.58,68.62,68.52,68.56,141300.0,37.9592,37.9813,37.926,37.9481,141300.0
2009-09-02 14:30:00,68.55,68.65,68.55,68.64,175500.0,37.9426,37.9979,37.9426,37.9924,175500.0
2009-09-02 14:35:00,68.64,68.67,68.57,68.58,249700.0,37.9924,38.009,37.9537,37.9592,249700.0
2009-09-02 14:40:00,68.58,68.62,68.51,68.55,278700.0,37.9592,37.9813,37.9204,37.9426,278700.0
2009-09-02 14:45:00,68.55,68.58,68.5,68.54,155200.0,37.9426,37.9592,37.9149,37.9371,155200.0
2009-09-02 14:50:00,68.55,68.58,68.54,68.58,73600.0,37.9426,37.9592,37.9371,37.9592,73600.0
2009-09-02 14:55:00,68.58,68.61,68.47,68.48,176900.0,37.9592,37.9758,37.8983,37.9038,176900.0
2009-09-02 15:00:00,68.49,68.53,68.45,68.45,148100.0,37.9094,37.9315,37.8872,37.8872,148100.0
2009-09-02 15:05:00,68.46,68.54,68.46,68.52,101200.0,37.8928,37.9371,37.8928,37.926,101200.0
2009-09-02 15:10:00,68.52,68.54,68.47,68.5,123800.0,37.926,37.9371,37.8983,37.9149,123800.0
2009-09-02 15:15:00,68.5,68.66,68.49,68.59,225200.0,37.9149,38.0035,37.9094,37.9647,225200.0
2009-09-02 15:20:00,68.58,68.62,68.56,68.58,176600.0,37.9592,37.9813,37.9481,37.9592,176600.0
2009-09-02 15:25:00,68.58,68.58,68.48,68.5,165000.0,37.9592,37.9592,37.9038,37.9149,165000.0
2009-09-02 15:30:00,68.5,68.58,68.46,68.46,160400.0,37.9149,37.9592,37.8928,37.8928,160400.0
2009-09-02 15:35:00,68.46,68.57,68.46,68.56,172700.0,37.8928,37.9537,37.8928,37.9481,172700.0
2009-09-02 15:40:00,68.55,68.55,68.42,68.47,234500.0,37.9426,37.9426,37.8706,37.8983,234500.0
2009-09-02 15:45:00,68.47,68.49,68.35,68.38,217900.0,37.8983,37.9094,37.8319,37.8485,217900.0
2009-09-02 15:50:00,68.37,68.47,68.32,68.35,270100.0,37.843,37.8983,37.8153,37.8319,270100.0
2009-09-02 15:55:00,68.34,68.35,68.16,68.2,642500.0,37.8264,37.8319,37.7267,37.7489,642500.0
2009-09-03 09:30:00,68.47,68.65,68.32,68.52,418600.0,37.8983,37.9979,37.8153,37.926,418600.0
2009-09-03 09:35:00,68.51,68.55,68.38,68.47,226400.0,37.9204,37.9426,37.8485,37.8983,226400.0
2009-09-03 09:40:00,68.47,68.64,68.46,68.61,130200.0,37.8983,37.9924,37.8928,37.9758,130200.0
2009-09-03 09:45:00,68.6,68.61,68.45,68.54,162600.0,37.9703,37.9758,37.8872,37.9371,162600.0
2009-09-03 09:50:00,68.55,68.57,68.41,68.46,168700.0,37.9426,37.9537,37.8651,37.8928,168700.0
2009-09-03 09:55:00,68.46,68.54,68.29,68.48,312000.0,37.8928,37.9371,37.7987,37.9038,312000.0
2009-09-03 10:00:00,68.47,68.6,68.18,68.2,395900.0,37.8983,37.9703,37.7378,37.7489,395900.0
2009-09-03 10:05:00,68.2,68.24,68.06,68.13,247900.0,37.7489,37.771,37.6714,37.7101,247900.0
2009-09-03 10:10:00,68.11,68.2,68.01,68.14,197500.0,37.699,37.7489,37.6437,37.7156,197500.0
2009-09-03 10:15:00,68.14,68.15,68.01,68.06,158600.0,37.7156,37.7212,37.6437,37.6714,158600.0
2009-09-03 10:20:00,68.06,68.17,68.01,68.14,249600.0,37.6714,37.7323,37.6437,37.7156,249600.0
2009-09-03 10:25:00,68.15,68.24,68.06,68.2,156600.0,37.7212,37.771,37.6714,37.7489,156600.0
2009-09-03 10:30:00,68.18,68.31,68.11,68.25,165700.0,37.7378,37.8097,37.699,37.7765,165700.0
2009-09-03 10:35:00,68.25,68.31,68.16,68.28,127500.0,37.7765,37.8097,37.7267,37.7931,127500.0
2009-09-03 10:40:00,68.28,68.36,68.24,68.35,162500.0,37.7931,37.8374,37.771,37.8319,162500.0
2009-09-03 10:45:00,68.35,68.39,68.32,68.35,118400.0,37.8319,37.854,37.8153,37.8319,118400.0
2009-09-03 10:50:00,68.35,68.35,68.24,68.25,78400.0,37.8319,37.8319,37.771,37.7765,78400.0
2009-09-03 10:55:00,68.25,68.27,68.19,68.26,90700.0,37.7765,37.7876,37.7433,37.7821,90700.0
2009-09-03 11:00:00,68.25,68.47,68.25,68.37,207800.0,37.7765,37.8983,37.7765,37.843,207800.0
2009-09-03 11:05:00,68.37,68.42,68.32,68.4,90200.0,37.843,37.8706,37.8153,37.8596,90200.0
2009-09-03 11:10:00,68.4,68.43,68.27,68.28,78500.0,37.8596,37.8762,37.7876,37.7931,78500.0
2009-09-03 11:15:00,68.28,68.28,68.19,68.19,107900.0,37.7931,37.7931,37.7433,37.7433,107900.0
2009-09-03 11:20:00,68.19,68.21,68.12,68.14,102700.0,37.7433,37.7544,37.7046,37.7156,102700.0
2009-09-03 11:25:00,68.14,68.18,68.1,68.17,90800.0,37.7156,37.7378,37.6935,37.7323,90800.0
2009-09-03 11:30:00,68.17,68.25,68.16,68.23,100500.0,37.7323,37.7765,37.7267,37.7655,100500.0
2009-09-03 11:35:00,68.23,68.28,68.21,68.24,73600.0,37.7655,37.7931,37.7544,37.771,73600.0
2009-09-03 11:40:00,68.23,68.25,68.18,68.21,79100.0,37.7655,37.7765,37.7378,37.7544,79100.0
2009-09-03 11:45:00,68.21,68.25,68.21,68.24,45200.0,37.7544,37.7765,37.7544,37.771,45200.0
2009-09-03 11:50:00,68.24,68.24,68.15,68.16,82200.0,37.771,37.771,37.7212,37.7267,82200.0
2009-09-03 11:55:00,68.17,68.26,68.14,68.24,110000.0,37.7323,37.7821,37.7156,37.771,110000.0
2009-09-03 12:00:00,68.23,68.26,68.17,68.23,101700.0,37.7655,37.7821,37.7323,37.7655,101700.0
2009-09-03 12:05:00,68.23,68.25,68.2,68.22,80200.0,37.7655,37.7765,37.7489,37.7599,80200.0
2009-09-03 12:10:00,68.23,68.24,68.14,68.14,81800.0,37.7655,37.771,37.7156,37.7156,81800.0
2009-09-03 12:15:00,68.14,68.18,68.14,68.15,60600.0,37.7156,37.7378,37.7156,37.7212,60600.0
2009-09-03 12:20:00,68.15,68.16,68.11,68.14,136300.0,37.7212,37.7267,37.699,37.7156,136300.0
2009-09-03 12:25:00,68.14,68.16,68.13,68.14,77800.0,37.7156,37.7267,37.7101,37.7156,77800.0
2009-09-03 12:30:00,68.13,68.15,68.06,68.07,81100.0,37.7101,37.7212,37.6714,37.6769,81100.0
2009-09-03 12:35:00,68.07,68.08,68.01,68.01,118400.0,37.6769,37.6824,37.6437,37.6437,118400.0
2009-09-03 12:40:00,68.02,68.03,68.0,68.0,137900.0,37.6492,37.6548,37.6382,37.6382,137900.0
2009-09-03 12:45:00,68.01,68.01,67.94,67.94,131900.0,37.6437,37.6437,37.6049,37.6049,131900.0
2009-09-03 12:50:00,67.94,67.99,67.9,67.91,171100.0,37.6049,37.6326,37.5828,37.5883,171100.0
2009-09-03 12:55:00,67.9,67.94,67.87,67.94,216900.0,37.5828,37.6049,37.5662,37.6049,216900.0
2009-09-03 13:00:00,67.93,68.08,67.93,68.08,160800.0,37.5994,37.6824,37.5994,37.6824,160800.0
2009-09-03 13:05:00,68.08,68.15,68.07,68.15,93700.0,37.6824,37.7212,37.6769,37.7212,93700.0
2009-09-03 13:10:00,68.15,68.19,68.14,68.15,186500.0,37.7212,37.7433,37.7156,37.7212,186500.0
2009-09-03 13:15:00,68.15,68.16,68.09,68.09,90500.0,37.7212,37.7267,37.688,37.688,90500.0
2009-09-03 13:20:00,68.09,68.1,68.06,68.09,66600.0,37.688,37.6935,37.6714,37.688,66600.0
2009-09-03 13:25:00,68.09,68.1,68.03,68.04,85500.0,37.688,37.6935,37.6548,37.6603,85500.0
2009-09-03 13:30:00,68.03,68.15,68.02,68.14,162000.0,37.6548,37.7212,37.6492,37.7156,162000.0
2009-09-03 13:35:00,68.14,68.17,68.11,68.14,89300.0,37.7156,37.7323,37.699,37.7156,89300.0
2009-09-03 13:40:00,68.14,68.18,68.07,68.09,104600.0,37.7156,37.7378,37.6769,37.688,104600.0
2009-09-03 13:45:00,68.09,68.13,68.06,68.13,66500.0,37.688,37.7101,37.6714,37.7101,66500.0
2009-09-03 13:50:00,68.13,68.13,68.04,68.07,103000.0,37.7101,37.7101,37.6603,37.6769,103000.0
2009-09-03 13:55:00,68.07,68.08,68.01,68.04,72000.0,37.6769,37.6824,37.6437,37.6603,72000.0
2009-09-03 14:00:00,68.04,68.09,68.04,68.08,76300.0,37.6603,37.688,37.6603,37.6824,76300.0
2009-09-03 14:05:00,68.08,68.12,68.04,68.04,93400.0,37.6824,37.7046,37.6603,37.6603,93400.0
2009-09-03 14:10:00,68.04,68.05,67.95,67.96,102500.0,37.6603,37.6658,37.6105,37.616,102500.0
2009-09-03 14:15:00,67.97,68.0,67.93,67.93,92800.0,37.6216,37.6382,37.5994,37.5994,92800.0
2009-09-03 14:20:00,67.93,67.97,67.88,67.95,126300.0,37.5994,37.6216,37.5717,37.6105,126300.0
2009-09-03 14:25:00,67.96,68.0,67.95,68.0,100800.0,37.616,37.6382,37.6105,37.6382,100800.0
2009-09-03 14:30:00,68.0,68.01,67.97,68.0,108200.0,37.6382,37.6437,37.6216,37.6382,108200.0
2009-09-03 14:35:00,68.0,68.02,67.94,67.95,99600.0,37.6382,37.6492,37.6049,37.6105,99600.0
2009-09-03 14:40:00,67.94,67.94,67.83,67.85,150200.0,37.6049,37.6049,37.5441,37.5551,150200.0
2009-09-03 14:45:00,67.85,67.92,67.84,67.87,130500.0,37.5551,37.5939,37.5496,37.5662,130500.0
2009-09-03 14:50:00,67.86,67.94,67.84,67.91,250800.0,37.5607,37.6049,37.5496,37.5883,250800.0
2009-09-03 14:55:00,67.91,67.92,67.87,67.88,90400.0,37.5883,37.5939,37.5662,37.5717,90400.0
2009-09-03 15:00:00,67.88,67.95,67.87,67.91,134600.0,37.5717,37.6105,37.5662,37.5883,134600.0
2009-09-03 15:05:00,67.92,67.98,67.91,67.98,79500.0,37.5939,37.6271,37.5883,37.6271,79500.0
2009-09-03 15:10:00,67.98,67.99,67.91,67.96,176300.0,37.6271,37.6326,37.5883,37.616,176300.0
2009-09-03 15:15:00,67.96,67.97,67.87,67.87,115700.0,37.616,37.6216,37.5662,37.5662,115700.0
2009-09-03 15:20:00,67.88,67.93,67.84,67.91,160800.0,37.5717,37.5994,37.5496,37.5883,160800.0
2009-09-03 15:25:00,67.91,67.91,67.84,67.87,123200.0,37.5883,37.5883,37.5496,37.5662,123200.0
2009-09-03 15:30:00,67.88,67.99,67.88,67.97,311600.0,37.5717,37.6326,37.5717,37.6216,311600.0
2009-09-03 15:35:00,67.96,68.09,67.96,68.08,233000.0,37.616,37.688,37.616,37.6824,233000.0
2009-09-03 15:40:00,68.07,68.08,67.99,68.04,231000.0,37.6769,37.6824,37.6326,37.6603,231000.0
2009-09-03 15:45:00,68.03,68.18,68.03,68.17,400100.0,37.6548,37.7378,37.6548,37.7323,400100.0
2009-09-03 15:50:00,68.17,68.23,68.12,68.15,466200.0,37.7323,37.7655,37.7046,37.7212,466200.0
2009-09-03 15:55:00,68.15,68.27,68.14,68.19,823500.0,37.7212,37.7876,37.7156,37.7433,823500.0
2009-09-04 09:30:00,68.22,68.56,68.13,68.55,428400.0,37.7599,37.9481,37.7101,37.9426,428400.0
2009-09-04 09:35:00,68.55,68.6,68.43,68.53,221400.0,37.9426,37.9703,37.8762,37.9315,221400.0
2009-09-04 09:40:00,68.52,68.72,68.48,68.48,300800.0,37.926,38.0367,37.9038,37.9038,300800.0
2009-09-04 09:45:00,68.47,68.52,68.33,68.37,174000.0,37.8983,37.926,37.8208,37.843,174000.0
2009-09-04 09:50:00,68.37,68.4,68.28,68.31,175200.0,37.843,37.8596,37.7931,37.8097,175200.0
2009-09-04 09:55:00,68.29,68.33,68.26,68.26,121900.0,37.7987,37.8208,37.7821,37.7821,121900.0
2009-09-04 10:00:00,68.26,68.42,68.25,68.32,185600.0,37.7821,37.8706,37.7765,37.8153,185600.0
2009-09-04 10:05:00,68.31,68.45,68.31,68.35,116300.0,37.8097,37.8872,37.8097,37.8319,116300.0
2009-09-04 10:10:00,68.34,68.35,68.21,68.28,224500.0,37.8264,37.8319,37.7544,37.7931,224500.0
2009-09-04 10:15:00,68.27,68.35,68.22,68.27,128100.0,37.7876,37.8319,37.7599,37.7876,128100.0
2009-09-04 10:20:00,68.26,68.31,68.2,68.22,119100.0,37.7821,37.8097,37.7489,37.7599,119100.0
2009-09-04 10:25:00,68.23,68.31,68.2,68.3,112100.0,37.7655,37.8097,37.7489,37.8042,112100.0
2009-09-04 10:30:00,68.3,68.49,68.3,68.42,147400.0,37.8042,37.9094,37.8042,37.8706,147400.0
2009-09-04 10:35:00,68.42,68.49,68.37,68.38,114700.0,37.8706,37.9094,37.843,37.8485,114700.0
2009-09-04 10:40:00,68.38,68.44,68.31,68.32,100000.0,37.8485,37.8817,37.8097,37.8153,100000.0
2009-09-04 10:45:00,68.31,68.39,68.31,68.36,59700.0,37.8097,37.854,37.8097,37.8374,59700.0
2009-09-04 10:50:00,68.36,68.47,68.35,68.46,143000.0,37.8374,37.8983,37.8319,37.8928,143000.0
2009-09-04 10:55:00,68.46,68.54,68.46,68.54,143300.0,37.8928,37.9371,37.8928,37.9371,143300.0
2009-09-04 11:00:00,68.55,68.57,68.44,68.44,135300.0,37.9426,37.9537,37.8817,37.8817,135300.0
2009-09-04 11:05:00,68.45,68.49,68.43,68.43,83500.0,37.8872,37.9094,37.8762,37.8762,83500.0
2009-09-04 11:10:00,68.43,68.44,68.39,68.4,66100.0,37.8762,37.8817,37.854,37.8596,66100.0
2009-09-04 11:15:00,68.41,68.43,68.35,68.35,113700.0,37.8651,37.8762,37.8319,37.8319,113700.0
2009-09-04 11:20:00,68.35,68.42,68.27,68.38,120300.0,37.8319,37.8706,37.7876,37.8485,120300.0
2009-09-04 11:25:00,68.38,68.4,68.32,68.36,73200.0,37.8485,37.8596,37.8153,37.8374,73200.0
2009-09-04 11:30:00,68.36,68.41,68.31,68.38,93700.0,37.8374,37.8651,37.8097,37.8485,93700.0
2009-09-04 11:35:00,68.39,68.5,68.38,68.43,119700.0,37.854,37.9149,37.8485,37.8762,119700.0
2009-09-04 11:40:00,68.43,68.46,68.35,68.37,116900.0,37.8762,37.8928,37.8319,37.843,116900.0
2009-09-04 11:45:00,68.38,68.48,68.38,68.47,53600.0,37.8485,37.9038,37.8485,37.8983,53600.0
2009-09-04 11:50:00,68.47,68.54,68.46,68.51,72600.0,37.8983,37.9371,37.8928,37.9204,72600.0
2009-09-04 11:55:00,68.51,68.57,68.51,68.57,66000.0,37.9204,37.9537,37.9204,37.9537,66000.0
2009-09-04 12:00:00,68.57,68.63,68.52,68.63,211400.0,37.9537,37.9869,37.926,37.9869,211400.0
2009-09-04 12:05:00,68.62,68.93,68.62,68.9,341100.0,37.9813,38.1529,37.9813,38.1363,341100.0
2009-09-04 12:10:00,68.9,68.95,68.85,68.93,218100.0,38.1363,38.164,38.1086,38.1529,218100.0
2009-09-04 12:15:00,68.93,68.98,68.93,68.93,165000.0,38.1529,38.1806,38.1529,38.1529,165000.0
2009-09-04 12:20:00,68.94,68.99,68.89,68.97,154600.0,38.1585,38.1861,38.1308,38.1751,154600.0
2009-09-04 12:25:00,68.97,68.99,68.91,68.94,90100.0,38.1751,38.1861,38.1418,38.1585,90100.0
2009-09-04 12:30:00,68.94,68.97,68.86,68.92,157400.0,38.1585,38.1751,38.1142,38.1474,157400.0
2009-09-04 12:35:00,68.93,68.95,68.86,68.87,103000.0,38.1529,38.164,38.1142,38.1197,103000.0
2009-09-04 12:40:00,68.88,68.9,68.86,68.87,68100.0,38.1252,38.1363,38.1142,38.1197,68100.0
2009-09-04 12:45:00,68.86,68.9,68.84,68.89,81700.0,38.1142,38.1363,38.1031,38.1308,81700.0
2009-09-04 12:50:00,68.89,68.96,68.87,68.93,113100.0,38.1308,38.1695,38.1197,38.1529,113100.0
2009-09-04 12:55:00,68.93,68.95,68.9,68.92,108800.0,38.1529,38.164,38.1363,38.1474,108800.0
2009-09-04 13:00:00,68.92,68.93,68.82,68.84,163400.0,38.1474,38.1529,38.092,38.1031,163400.0
2009-09-04 13:05:00,68.84,68.9,68.83,68.9,90700.0,38.1031,38.1363,38.0976,38.1363,90700.0
2009-09-04 13:10:00,68.9,68.96,68.89,68.96,88800.0,38.1363,38.1695,38.1308,38.1695,88800.0
2009-09-04 13:15:00,68.96,69.1,68.96,68.99,226000.0,38.1695,38.247,38.1695,38.1861,226000.0
2009-09-04 13:20:00,68.99,69.13,68.99,69.03,190900.0,38.1861,38.2636,38.1861,38.2083,190900.0
2009-09-04 13:25:00,69.04,69.07,69.03,69.07,71600.0,38.2138,38.2304,38.2083,38.2304,71600.0
2009-09-04 13:30:00,69.06,69.18,69.05,69.12,228000.0,38.2249,38.2913,38.2193,38.2581,228000.0
2009-09-04 13:35:00,69.12,69.14,69.08,69.09,114200.0,38.2581,38.2692,38.2359,38.2415,114200.0
2009-09-04 13:40:00,69.09,69.1,68.99,69.04,178800.0,38.2415,38.247,38.1861,38.2138,178800.0
2009-09-04 13:45:00,69.04,69.06,69.02,69.02,67600.0,38.2138,38.2249,38.2027,38.2027,67600.0
2009-09-04 13:50:00,69.02,69.03,68.9,68.92,119800.0,38.2027,38.2083,38.1363,38.1474,119800.0
2009-09-04 13:55:00,68.92,68.99,68.85,68.85,168900.0,38.1474,38.1861,38.1086,38.1086,168900.0
2009-09-04 14:00:00,68.86,69.0,68.85,68.99,149800.0,38.1142,38.1917,38.1086,38.1861,149800.0
2009-09-04 14:05:00,68.99,69.04,68.96,68.98,112400.0,38.1861,38.2138,38.1695,38.1806,112400.0
2009-09-04 14:10:00,68.98,68.99,68.97,68.97,81100.0,38.1806,38.1861,38.1751,38.1751,81100.0
2009-09-04 14:15:00,68.97,69.03,68.94,69.0,117800.0,38.1751,38.2083,38.1585,38.1917,117800.0
2009-09-04 14:20:00,69.01,69.03,68.98,68.98,64100.0,38.1972,38.2083,38.1806,38.1806,64100.0
2009-09-04 14:25:00,68.98,69.04,68.93,68.96,116900.0,38.1806,38.2138,38.1529,38.1695,116900.0
2009-09-04 14:30:00,68.95,69.04,68.94,69.03,118500.0,38.164,38.2138,38.1585,38.2083,118500.0
2009-09-04 14:35:00,69.04,69.08,69.0,69.0,147100.0,38.2138,38.2359,38.1917,38.1917,147100.0
2009-09-04 14:40:00,69.01,69.11,69.0,69.1,89600.0,38.1972,38.2525,38.1917,38.247,89600.0
2009-09-04 14:45:00,69.11,69.18,69.11,69.16,134000.0,38.2525,38.2913,38.2525,38.2802,134000.0
2009-09-04 14:50:00,69.15,69.28,69.15,69.23,336600.0,38.2747,38.3466,38.2747,38.319,336600.0
2009-09-04 14:55:00,69.22,69.28,69.2,69.23,219100.0,38.3134,38.3466,38.3024,38.319,219100.0
2009-09-04 15:00:00,69.23,69.28,69.19,69.25,223400.0,38.319,38.3466,38.2968,38.33,223400.0
2009-09-04 15:05:00,69.25,69.3,69.17,69.19,256900.0,38.33,38.3577,38.2858,38.2968,256900.0
2009-09-04 15:10:00,69.18,69.21,69.14,69.15,176700.0,38.2913,38.3079,38.2692,38.2747,176700.0
2009-09-04 15:15:00,69.15,69.18,69.12,69.14,133100.0,38.2747,38.2913,38.2581,38.2692,133100.0
2009-09-04 15:20:00,69.15,69.18,69.1,69.17,176200.0,38.2747,38.2913,38.247,38.2858,176200.0
2009-09-04 15:25:00,69.17,69.2,69.16,69.19,90500.0,38.2858,38.3024,38.2802,38.2968,90500.0
2009-09-04 15:30:00,69.19,69.22,69.09,69.12,250700.0,38.2968,38.3134,38.2415,38.2581,250700.0
2009-09-04 15:35:00,69.12,69.21,69.12,69.21,255900.0,38.2581,38.3079,38.2581,38.3079,255900.0
2009-09-04 15:40:00,69.21,69.27,69.15,69.18,278200.0,38.3079,38.3411,38.2747,38.2913,278200.0
2009-09-04 15:45:00,69.18,69.26,69.18,69.21,263800.0,38.2913,38.3356,38.2913,38.3079,263800.0
2009-09-04 15:50:00,69.21,69.24,69.1,69.12,392600.0,38.3079,38.3245,38.247,38.2581,392600.0
2009-09-04 15:55:00,69.11,69.22,69.11,69.17,821700.0,38.2525,38.3134,38.2525,38.2858,821700.0
2009-09-08 09:30:00,69.85,70.0,69.7,69.99,688100.0,38.6621,38.7452,38.5791,38.7396,688100.0
2009-09-08 09:35:00,70.0,70.2,69.93,70.18,761500.0,38.7452,38.8559,38.7064,38.8448,761500.0
2009-09-08 09:40:00,70.17,70.38,70.13,70.36,510900.0,38.8393,38.9555,38.8171,38.9444,510900.0
2009-09-08 09:45:00,70.38,70.56,70.28,70.56,882200.0,38.9555,39.0551,38.9001,39.0551,882200.0
2009-09-08 09:50:00,70.54,70.7,70.54,70.69,476800.0,39.0441,39.1326,39.0441,39.1271,476800.0
2009-09-08 09:55:00,70.68,70.69,70.48,70.53,461100.0,39.1215,39.1271,39.0108,39.0385,461100.0
2009-09-08 10:00:00,70.53,70.6,70.43,70.43,429800.0,39.0385,39.0773,38.9832,38.9832,429800.0
2009-09-08 10:05:00,70.44,70.5,70.33,70.48,634300.0,38.9887,39.0219,38.9278,39.0108,634300.0
2009-09-08 10:10:00,70.49,70.66,70.48,70.59,465100.0,39.0164,39.1105,39.0108,39.0717,465100.0
2009-09-08 10:15:00,70.59,70.7,70.54,70.65,340900.0,39.0717,39.1326,39.0441,39.1049,340900.0
2009-09-08 10:20:00,70.65,70.72,70.59,70.72,408200.0,39.1049,39.1437,39.0717,39.1437,408200.0
2009-09-08 10:25:00,70.71,70.75,70.65,70.72,312300.0,39.1382,39.1603,39.1049,39.1437,312300.0
2009-09-08 10:30:00,70.72,70.87,70.72,70.86,243700.0,39.1437,39.2267,39.1437,39.2212,243700.0
2009-09-08 10:35:00,70.87,70.97,70.87,70.9,341900.0,39.2267,39.2821,39.2267,39.2433,341900.0
2009-09-08 10:40:00,70.9,70.9,70.82,70.88,210300.0,39.2433,39.2433,39.199,39.2322,210300.0
2009-09-08 10:45:00,70.88,70.88,70.78,70.78,265900.0,39.2322,39.2322,39.1769,39.1769,265900.0
2009-09-08 10:50:00,70.78,70.81,70.68,70.71,289100.0,39.1769,39.1935,39.1215,39.1382,289100.0
2009-09-08 10:55:00,70.71,70.84,70.71,70.81,218400.0,39.1382,39.2101,39.1382,39.1935,218400.0
2009-09-08 11:00:00,70.81,70.88,70.76,70.78,229400.0,39.1935,39.2322,39.1658,39.1769,229400.0
2009-09-08 11:05:00,70.77,70.85,70.7,70.73,255400.0,39.1714,39.2156,39.1326,39.1492,255400.0
2009-09-08 11:10:00,70.73,70.78,70.7,70.72,212700.0,39.1492,39.1769,39.1326,39.1437,212700.0
2009-09-08 11:15:00,70.72,70.73,70.66,70.67,111900.0,39.1437,39.1492,39.1105,39.116,111900.0
2009-09-08 11:20:00,70.66,70.73,70.66,70.73,106200.0,39.1105,39.1492,39.1105,39.1492,106200.0
2009-09-08 11:25:00,70.73,70.78,70.72,70.76,144800.0,39.1492,39.1769,39.1437,39.1658,144800.0
2009-09-08 11:30:00,70.76,70.77,70.66,70.67,111900.0,39.1658,39.1714,39.1105,39.116,111900.0
2009-09-08 11:35:00,70.66,70.67,70.6,70.63,138000.0,39.1105,39.116,39.0773,39.0939,138000.0
2009-09-08 11:40:00,70.64,70.68,70.59,70.61,134700.0,39.0994,39.1215,39.0717,39.0828,134700.0
2009-09-08 11:45:00,70.6,70.65,70.59,70.63,84700.0,39.0773,39.1049,39.0717,39.0939,84700.0
2009-09-08 11:50:00,70.62,70.63,70.58,70.62,109000.0,39.0883,39.0939,39.0662,39.0883,109000.0
2009-09-08 11:55:00,70.62,70.67,70.6,70.66,153600.0,39.0883,39.116,39.0773,39.1105,153600.0
2009-09-08 12:00:00,70.66,70.67,70.58,70.61,137700.0,39.1105,39.116,39.0662,39.0828,137700.0
2009-09-08 12:05:00,70.61,70.64,70.59,70.62,71100.0,39.0828,39.0994,39.0717,39.0883,71100.0
2009-09-08 12:10:00,70.61,70.71,70.58,70.67,116100.0,39.0828,39.1382,39.0662,39.116,116100.0
2009-09-08 12:15:00,70.67,70.74,70.67,70.69,86700.0,39.116,39.1548,39.116,39.1271,86700.0
2009-09-08 12:20:00,70.68,70.71,70.63,70.68,96200.0,39.1215,39.1382,39.0939,39.1215,96200.0
2009-09-08 12:25:00,70.69,70.69,70.61,70.65,117900.0,39.1271,39.1271,39.0828,39.1049,117900.0
2009-09-08 12:30:00,70.64,70.68,70.6,70.66,115800.0,39.0994,39.1215,39.0773,39.1105,115800.0
2009-09-08 12:35:00,70.66,70.66,70.65,70.66,53200.0,39.1105,39.1105,39.1049,39.1105,53200.0
2009-09-08 12:40:00,70.65,70.71,70.65,70.7,118900.0,39.1049,39.1382,39.1049,39.1326,118900.0
2009-09-08 12:45:00,70.69,70.7,70.55,70.56,172600.0,39.1271,39.1326,39.0496,39.0551,172600.0
2009-09-08 12:50:00,70.57,70.59,70.55,70.57,174500.0,39.0607,39.0717,39.0496,39.0607,174500.0
2009-09-08 12:55:00,70.58,70.59,70.57,70.57,60600.0,39.0662,39.0717,39.0607,39.0607,60600.0
2009-09-08 13:00:00,70.57,70.61,70.57,70.6,58600.0,39.0607,39.0828,39.0607,39.0773,58600.0
2009-09-08 13:05:00,70.61,70.61,70.55,70.55,84400.0,39.0828,39.0828,39.0496,39.0496,84400.0
2009-09-08 13:10:00,70.54,70.57,70.47,70.49,146900.0,39.0441,39.0607,39.0053,39.0164,146900.0
2009-09-08 13:15:00,70.48,70.52,70.41,70.49,190500.0,39.0108,39.033,38.9721,39.0164,190500.0
2009-09-08 13:20:00,70.49,70.53,70.48,70.52,123300.0,39.0164,39.0385,39.0108,39.033,123300.0
2009-09-08 13:25:00,70.52,70.54,70.47,70.54,97300.0,39.033,39.0441,39.0053,39.0441,97300.0
2009-09-08 13:30:00,70.54,70.56,70.49,70.49,78300.0,39.0441,39.0551,39.0164,39.0164,78300.0
2009-09-08 13:35:00,70.49,70.5,70.44,70.47,68900.0,39.0164,39.0219,38.9887,39.0053,68900.0
2009-09-08 13:40:00,70.46,70.58,70.46,70.5,120100.0,38.9998,39.0662,38.9998,39.0219,120100.0
2009-09-08 13:45:00,70.5,70.5,70.45,70.49,122700.0,39.0219,39.0219,38.9942,39.0164,122700.0
2009-09-08 13:50:00,70.5,70.6,70.49,70.59,101900.0,39.0219,39.0773,39.0164,39.0717,101900.0
2009-09-08 13:55:00,70.59,70.66,70.57,70.64,124400.0,39.0717,39.1105,39.0607,39.0994,124400.0
2009-09-08 14:00:00,70.64,70.68,70.54,70.54,113800.0,39.0994,39.1215,39.0441,39.0441,113800.0
2009-09-08 14:05:00,70.53,70.6,70.52,70.57,77000.0,39.0385,39.0773,39.033,39.0607,77000.0
2009-09-08 14:10:00,70.57,70.6,70.54,70.6,104700.0,39.0607,39.0773,39.0441,39.0773,104700.0
2009-09-08 14:15:00,70.6,70.64,70.56,70.56,175000.0,39.0773,39.0994,39.0551,39.0551,175000.0
2009-09-08 14:20:00,70.56,70.66,70.55,70.56,110600.0,39.0551,39.1105,39.0496,39.0551,110600.0
2009-09-08 14:25:00,70.56,70.6,70.55,70.6,91200.0,39.0551,39.0773,39.0496,39.0773,91200.0
2009-09-08 14:30:00,70.6,70.67,70.58,70.61,132000.0,39.0773,39.116,39.0662,39.0828,132000.0
2009-09-08 14:35:00,70.6,70.69,70.59,70.69,90800.0,39.0773,39.1271,39.0717,39.1271,90800.0
2009-09-08 14:40:00,70.68,70.72,70.61,70.65,141500.0,39.1215,39.1437,39.0828,39.1049,141500.0
2009-09-08 14:45:00,70.65,70.73,70.61,70.71,138800.0,39.1049,39.1492,39.0828,39.1382,138800.0
2009-09-08 14:50:00,70.69,70.71,70.63,70.65,111100.0,39.1271,39.1382,39.0939,39.1049,111100.0
2009-09-08 14:55:00,70.65,70.72,70.64,70.65,240000.0,39.1049,39.1437,39.0994,39.1049,240000.0
2009-09-08 15:00:00,70.66,70.66,70.58,70.63,176800.0,39.1105,39.1105,39.0662,39.0939,176800.0
2009-09-08 15:05:00,70.63,70.68,70.55,70.66,129300.0,39.0939,39.1215,39.0496,39.1105,129300.0
2009-09-08 15:10:00,70.66,70.67,70.62,70.66,109200.0,39.1105,39.116,39.0883,39.1105,109200.0
2009-09-08 15:15:00,70.66,70.69,70.66,70.66,179300.0,39.1105,39.1271,39.1105,39.1105,179300.0
2009-09-08 15:20:00,70.67,70.76,70.66,70.74,225800.0,39.116,39.1658,39.1105,39.1548,225800.0
2009-09-08 15:25:00,70.74,70.76,70.69,70.74,255300.0,39.1548,39.1658,39.1271,39.1548,255300.0
2009-09-08 15:30:00,70.74,70.79,70.72,70.76,278600.0,39.1548,39.1824,39.1437,39.1658,278600.0
2009-09-08 15:35:00,70.77,70.8,70.75,70.8,175800.0,39.1714,39.188,39.1603,39.188,175800.0
2009-09-08 15:40:00,70.79,70.81,70.69,70.75,481700.0,39.1824,39.1935,39.1271,39.1603,481700.0
2009-09-08 15:45:00,70.75,70.75,70.59,70.64,524400.0,39.1603,39.1603,39.0717,39.0994,524400.0
2009-09-08 15:50:00,70.63,70.7,70.63,70.68,602700.0,39.0939,39.1326,39.0939,39.1215,602700.0
2009-09-08 15:55:00,70.69,70.71,70.63,70.7,1012800.0,39.1271,39.1382,39.0939,39.1326,1012800.0
2009-09-09 09:30:00,70.86,70.99,70.61,70.71,535900.0,39.2212,39.2931,39.0828,39.1382,535900.0
2009-09-09 09:35:00,70.7,70.73,70.5,70.51,268400.0,39.1326,39.1492,39.0219,39.0275,268400.0
2009-09-09 09:40:00,70.52,70.63,70.49,70.58,221700.0,39.033,39.0939,39.0164,39.0662,221700.0
2009-09-09 09:45:00,70.59,70.79,70.58,70.72,250000.0,39.0717,39.1824,39.0662,39.1437,250000.0
2009-09-09 09:50:00,70.7,70.9,70.69,70.82,194600.0,39.1326,39.2433,39.1271,39.199,194600.0
2009-09-09 09:55:00,70.83,70.87,70.7,70.71,236400.0,39.2046,39.2267,39.1326,39.1382,236400.0
2009-09-09 10:00:00,70.7,70.85,70.7,70.84,149300.0,39.1326,39.2156,39.1326,39.2101,149300.0
2009-09-09 10:05:00,70.85,70.89,70.78,70.81,167300.0,39.2156,39.2378,39.1769,39.1935,167300.0
2009-09-09 10:10:00,70.81,70.9,70.78,70.9,157300.0,39.1935,39.2433,39.1769,39.2433,157300.0
2009-09-09 10:15:00,70.89,70.95,70.88,70.93,273500.0,39.2378,39.271,39.2322,39.2599,273500.0
2009-09-09 10:20:00,70.94,70.99,70.93,70.97,277300.0,39.2655,39.2931,39.2599,39.2821,277300.0
2009-09-09 10:25:00,70.96,70.97,70.91,70.93,196500.0,39.2765,39.2821,39.2489,39.2599,196500.0
2009-09-09 10:30:00,70.92,70.95,70.83,70.87,319300.0,39.2544,39.271,39.2046,39.2267,319300.0
2009-09-09 10:35:00,70.88,70.97,70.84,70.97,230200.0,39.2322,39.2821,39.2101,39.2821,230200.0
2009-09-09 10:40:00,70.96,70.98,70.92,70.95,155300.0,39.2765,39.2876,39.2544,39.271,155300.0
2009-09-09 10:45:00,70.95,70.98,70.92,70.96,212700.0,39.271,39.2876,39.2544,39.2765,212700.0
2009-09-09 10:50:00,70.95,70.98,70.92,70.97,121100.0,39.271,39.2876,39.2544,39.2821,121100.0
2009-09-09 10:55:00,70.97,70.99,70.95,70.96,134000.0,39.2821,39.2931,39.271,39.2765,134000.0
2009-09-09 11:00:00,70.97,70.98,70.96,70.96,118000.0,39.2821,39.2876,39.2765,39.2765,118000.0
2009-09-09 11:05:00,70.97,71.04,70.91,70.96,485400.0,39.2821,39.3208,39.2489,39.2765,485400.0
2009-09-09 11:10:00,70.96,70.97,70.9,70.94,112900.0,39.2765,39.2821,39.2433,39.2655,112900.0
2009-09-09 11:15:00,70.94,70.95,70.84,70.89,123200.0,39.2655,39.271,39.2101,39.2378,123200.0
2009-09-09 11:20:00,70.89,70.96,70.87,70.91,206700.0,39.2378,39.2765,39.2267,39.2489,206700.0
2009-09-09 11:25:00,70.91,70.96,70.89,70.92,184900.0,39.2489,39.2765,39.2378,39.2544,184900.0
2009-09-09 11:30:00,70.91,71.0,70.91,70.99,256300.0,39.2489,39.2987,39.2489,39.2931,256300.0
2009-09-09 11:35:00,71.0,71.03,70.98,71.02,155900.0,39.2987,39.3153,39.2876,39.3097,155900.0
2009-09-09 11:40:00,71.03,71.05,70.99,71.04,223700.0,39.3153,39.3263,39.2931,39.3208,223700.0
2009-09-09 11:45:00,71.04,71.05,70.96,71.0,239200.0,39.3208,39.3263,39.2765,39.2987,239200.0
2009-09-09 11:50:00,70.99,71.04,70.87,70.9,222100.0,39.2931,39.3208,39.2267,39.2433,222100.0
2009-09-09 11:55:00,70.9,70.94,70.82,70.93,156600.0,39.2433,39.2655,39.199,39.2599,156600.0
2009-09-09 12:00:00,70.93,70.95,70.89,70.95,96000.0,39.2599,39.271,39.2378,39.271,96000.0
2009-09-09 12:05:00,70.95,70.97,70.93,70.95,102000.0,39.271,39.2821,39.2599,39.271,102000.0
2009-09-09 12:10:00,70.95,70.98,70.93,70.95,244300.0,39.271,39.2876,39.2599,39.271,244300.0
2009-09-09 12:15:00,70.94,70.95,70.92,70.94,62700.0,39.2655,39.271,39.2544,39.2655,62700.0
2009-09-09 12:20:00,70.95,70.95,70.9,70.9,45500.0,39.271,39.271,39.2433,39.2433,45500.0
2009-09-09 12:25:00,70.9,70.91,70.82,70.83,133200.0,39.2433,39.2489,39.199,39.2046,133200.0
2009-09-09 12:30:00,70.83,70.84,70.75,70.75,100300.0,39.2046,39.2101,39.1603,39.1603,100300.0
2009-09-09 12:35:00,70.76,70.78,70.69,70.7,129500.0,39.1658,39.1769,39.1271,39.1326,129500.0
2009-09-09 12:40:00,70.7,70.75,70.7,70.72,96300.0,39.1326,39.1603,39.1326,39.1437,96300.0
2009-09-09 12:45:00,70.71,70.75,70.68,70.7,129400.0,39.1382,39.1603,39.1215,39.1326,129400.0
2009-09-09 12:50:00,70.71,70.74,70.67,70.69,112700.0,39.1382,39.1548,39.116,39.1271,112700.0
2009-09-09 12:55:00,70.68,70.7,70.62,70.69,167800.0,39.1215,39.1326,39.0883,39.1271,167800.0
2009-09-09 13:00:00,70.7,70.7,70.56,70.61,192500.0,39.1326,39.1326,39.0551,39.0828,192500.0
2009-09-09 13:05:00,70.6,70.72,70.6,70.69,167200.0,39.0773,39.1437,39.0773,39.1271,167200.0
2009-09-09 13:10:00,70.7,70.77,70.64,70.7,197600.0,39.1326,39.1714,39.0994,39.1326,197600.0
2009-09-09 13:15:00,70.71,70.84,70.71,70.77,161200.0,39.1382,39.2101,39.1382,39.1714,161200.0
2009-09-09 13:20:00,70.77,70.79,70.73,70.75,72800.0,39.1714,39.1824,39.1492,39.1603,72800.0
2009-09-09 13:25:00,70.75,70.76,70.64,70.69,129200.0,39.1603,39.1658,39.0994,39.1271,129200.0
2009-09-09 13:30:00,70.69,70.71,70.61,70.64,86500.0,39.1271,39.1382,39.0828,39.0994,86500.0
2009-09-09 13:35:00,70.64,70.68,70.63,70.63,62100.0,39.0994,39.1215,39.0939,39.0939,62100.0
2009-09-09 13:40:00,70.64,70.64,70.57,70.6,91900.0,39.0994,39.0994,39.0607,39.0773,91900.0
2009-09-09 13:45:00,70.61,70.63,70.42,70.45,673600.0,39.0828,39.0939,38.9776,38.9942,673600.0
2009-09-09 13:50:00,70.45,70.45,70.29,70.33,672300.0,38.9942,38.9942,38.9057,38.9278,672300.0
2009-09-09 13:55:00,70.34,70.43,70.18,70.38,317900.0,38.9334,38.9832,38.8448,38.9555,317900.0
2009-09-09 14:00:00,70.39,70.53,70.39,70.44,286000.0,38.961,39.0385,38.961,38.9887,286000.0
2009-09-09 14:05:00,70.45,70.45,70.33,70.35,236200.0,38.9942,38.9942,38.9278,38.9389,236200.0
2009-09-09 14:10:00,70.34,70.37,70.23,70.25,400700.0,38.9334,38.95,38.8725,38.8835,400700.0
2009-09-09 14:15:00,70.24,70.29,70.16,70.24,373000.0,38.878,38.9057,38.8337,38.878,373000.0
2009-09-09 14:20:00,70.24,70.32,70.17,70.24,253000.0,38.878,38.9223,38.8393,38.878,253000.0
2009-09-09 14:25:00,70.24,70.3,70.19,70.29,173700.0,38.878,38.9112,38.8503,38.9057,173700.0
2009-09-09 14:30:00,70.29,70.37,70.27,70.29,150000.0,38.9057,38.95,38.8946,38.9057,150000.0
2009-09-09 14:35:00,70.29,70.3,70.23,70.24,117600.0,38.9057,38.9112,38.8725,38.878,117600.0
2009-09-09 14:40:00,70.24,70.29,70.16,70.24,209200.0,38.878,38.9057,38.8337,38.878,209200.0
2009-09-09 14:45:00,70.24,70.27,70.15,70.18,244900.0,38.878,38.8946,38.8282,38.8448,244900.0
2009-09-09 14:50:00,70.17,70.24,70.09,70.19,241100.0,38.8393,38.878,38.795,38.8503,241100.0
2009-09-09 14:55:00,70.21,70.24,70.13,70.17,168100.0,38.8614,38.878,38.8171,38.8393,168100.0
2009-09-09 15:00:00,70.17,70.23,70.15,70.2,203000.0,38.8393,38.8725,38.8282,38.8559,203000.0
2009-09-09 15:05:00,70.2,70.31,70.18,70.27,177100.0,38.8559,38.9167,38.8448,38.8946,177100.0
2009-09-09 15:10:00,70.27,70.4,70.26,70.37,217000.0,38.8946,38.9666,38.8891,38.95,217000.0
2009-09-09 15:15:00,70.36,70.41,70.34,70.34,93500.0,38.9444,38.9721,38.9334,38.9334,93500.0
2009-09-09 15:20:00,70.35,70.4,70.34,70.4,132500.0,38.9389,38.9666,38.9334,38.9666,132500.0
2009-09-09 15:25:00,70.39,70.44,70.36,70.41,171800.0,38.961,38.9887,38.9444,38.9721,171800.0
2009-09-09 15:30:00,70.41,70.48,70.27,70.34,312100.0,38.9721,39.0108,38.8946,38.9334,312100.0
2009-09-09 15:35:00,70.34,70.35,70.29,70.34,257400.0,38.9334,38.9389,38.9057,38.9334,257400.0
2009-09-09 15:40:00,70.36,70.47,70.35,70.47,451800.0,38.9444,39.0053,38.9389,39.0053,451800.0
2009-09-09 15:45:00,70.47,70.61,70.46,70.6,427700.0,39.0053,39.0828,38.9998,39.0773,427700.0
2009-09-09 15:50:00,70.6,70.66,70.54,70.54,453900.0,39.0773,39.1105,39.0441,39.0441,453900.0
2009-09-09 15:55:00,70.54,70.54,70.4,70.5,899800.0,39.0441,39.0441,38.9666,39.0219,899800.0
2009-09-10 09:30:00,70.83,70.85,70.59,70.8,597200.0,39.2046,39.2156,39.0717,39.188,597200.0
2009-09-10 09:35:00,70.83,70.83,70.54,70.58,331000.0,39.2046,39.2046,39.0441,39.0662,331000.0
2009-09-10 09:40:00,70.58,70.74,70.57,70.58,225800.0,39.0662,39.1548,39.0607,39.0662,225800.0
2009-09-10 09:45:00,70.57,70.61,70.4,70.49,350900.0,39.0607,39.0828,38.9666,39.0164,350900.0
2009-09-10 09:50:00,70.49,70.52,70.42,70.52,184300.0,39.0164,39.033,38.9776,39.033,184300.0
2009-09-10 09:55:00,70.52,70.69,70.52,70.67,306600.0,39.033,39.1271,39.033,39.116,306600.0
2009-09-10 10:00:00,70.67,70.76,70.67,70.69,175200.0,39.116,39.1658,39.116,39.1271,175200.0
2009-09-10 10:05:00,70.68,70.71,70.57,70.69,200100.0,39.1215,39.1382,39.0607,39.1271,200100.0
2009-09-10 10:10:00,70.69,70.72,70.57,70.65,211600.0,39.1271,39.1437,39.0607,39.1049,211600.0
2009-09-10 10:15:00,70.65,70.66,70.54,70.6,136500.0,39.1049,39.1105,39.0441,39.0773,136500.0
2009-09-10 10:20:00,70.6,70.64,70.53,70.58,234800.0,39.0773,39.0994,39.0385,39.0662,234800.0
2009-09-10 10:25:00,70.58,70.68,70.52,70.54,226600.0,39.0662,39.1215,39.033,39.0441,226600.0
2009-09-10 10:30:00,70.55,70.69,70.54,70.59,238300.0,39.0496,39.1271,39.0441,39.0717,238300.0
2009-09-10 10:35:00,70.58,70.83,70.58,70.83,198100.0,39.0662,39.2046,39.0662,39.2046,198100.0
2009-09-10 10:40:00,70.83,70.83,70.73,70.77,124200.0,39.2046,39.2046,39.1492,39.1714,124200.0
2009-09-10 10:45:00,70.78,70.79,70.69,70.71,206100.0,39.1769,39.1824,39.1271,39.1382,206100.0
2009-09-10 10:50:00,70.71,70.94,70.71,70.94,263600.0,39.1382,39.2655,39.1382,39.2655,263600.0
2009-09-10 10:55:00,70.94,71.0,70.88,70.98,246500.0,39.2655,39.2987,39.2322,39.2876,246500.0
2009-09-10 11:00:00,71.0,71.02,70.8,70.91,409600.0,39.2987,39.3097,39.188,39.2489,409600.0
2009-09-10 11:05:00,70.91,71.04,70.9,71.03,251700.0,39.2489,39.3208,39.2433,39.3153,251700.0
2009-09-10 11:10:00,71.03,71.04,70.86,70.91,222000.0,39.3153,39.3208,39.2212,39.2489,222000.0
2009-09-10 11:15:00,70.91,70.92,70.83,70.88,164300.0,39.2489,39.2544,39.2046,39.2322,164300.0
2009-09-10 11:20:00,70.88,70.9,70.77,70.86,188900.0,39.2322,39.2433,39.1714,39.2212,188900.0
2009-09-10 11:25:00,70.87,70.88,70.8,70.82,129800.0,39.2267,39.2322,39.188,39.199,129800.0
2009-09-10 11:30:00,70.81,70.82,70.7,70.72,230700.0,39.1935,39.199,39.1326,39.1437,230700.0
2009-09-10 11:35:00,70.72,70.82,70.7,70.81,100400.0,39.1437,39.199,39.1326,39.1935,100400.0
2009-09-10 11:40:00,70.8,70.85,70.74,70.75,159000.0,39.188,39.2156,39.1548,39.1603,159000.0
2009-09-10 11:45:00,70.74,70.81,70.73,70.76,47500.0,39.1548,39.1935,39.1492,39.1658,47500.0
2009-09-10 11:50:00,70.76,70.76,70.69,70.7,187500.0,39.1658,39.1658,39.1271,39.1326,187500.0
2009-09-10 11:55:00,70.69,70.74,70.66,70.74,98600.0,39.1271,39.1548,39.1105,39.1548,98600.0
2009-09-10 12:00:00,70.74,70.75,70.69,70.69,109100.0,39.1548,39.1603,39.1271,39.1271,109100.0
2009-09-10 12:05:00,70.7,70.72,70.68,70.69,73600.0,39.1326,39.1437,39.1215,39.1271,73600.0
2009-09-10 12:10:00,70.68,70.7,70.65,70.65,81000.0,39.1215,39.1326,39.1049,39.1049,81000.0
2009-09-10 12:15:00,70.66,70.67,70.63,70.63,66400.0,39.1105,39.116,39.0939,39.0939,66400.0
2009-09-10 12:20:00,70.63,70.7,70.59,70.7,104300.0,39.0939,39.1326,39.0717,39.1326,104300.0
2009-09-10 12:25:00,70.7,70.77,70.65,70.69,130100.0,39.1326,39.1714,39.1049,39.1271,130100.0
2009-09-10 12:30:00,70.69,70.73,70.64,70.64,92600.0,39.1271,39.1492,39.0994,39.0994,92600.0
2009-09-10 12:35:00,70.65,70.68,70.62,70.68,85000.0,39.1049,39.1215,39.0883,39.1215,85000.0
2009-09-10 12:40:00,70.68,70.75,70.68,70.72,119600.0,39.1215,39.1603,39.1215,39.1437,119600.0
2009-09-10 12:45:00,70.72,70.76,70.7,70.73,106400.0,39.1437,39.1658,39.1326,39.1492,106400.0
2009-09-10 12:50:00,70.72,70.76,70.71,70.75,138700.0,39.1437,39.1658,39.1382,39.1603,138700.0
2009-09-10 12:55:00,70.76,70.77,70.7,70.7,108700.0,39.1658,39.1714,39.1326,39.1326,108700.0
2009-09-10 13:00:00,70.71,70.72,70.65,70.69,215600.0,39.1382,39.1437,39.1049,39.1271,215600.0
2009-09-10 13:05:00,70.69,70.77,70.67,70.69,326700.0,39.1271,39.1714,39.116,39.1271,326700.0
2009-09-10 13:10:00,70.69,70.72,70.64,70.67,103600.0,39.1271,39.1437,39.0994,39.116,103600.0
2009-09-10 13:15:00,70.66,70.69,70.6,70.61,151500.0,39.1105,39.1271,39.0773,39.0828,151500.0
2009-09-10 13:20:00,70.62,70.64,70.56,70.59,129200.0,39.0883,39.0994,39.0551,39.0717,129200.0
2009-09-10 13:25:00,70.58,70.6,70.54,70.54,81500.0,39.0662,39.0773,39.0441,39.0441,81500.0
2009-09-10 13:30:00,70.54,70.63,70.52,70.61,162200.0,39.0441,39.0939,39.033,39.0828,162200.0
2009-09-10 13:35:00,70.61,70.63,70.59,70.63,76100.0,39.0828,39.0939,39.0717,39.0939,76100.0
2009-09-10 13:40:00,70.63,70.69,70.54,70.58,235000.0,39.0939,39.1271,39.0441,39.0662,235000.0
2009-09-10 13:45:00,70.57,70.69,70.57,70.68,148300.0,39.0607,39.1271,39.0607,39.1215,148300.0
2009-09-10 13:50:00,70.67,70.79,70.67,70.76,184300.0,39.116,39.1824,39.116,39.1658,184300.0
2009-09-10 13:55:00,70.77,70.83,70.76,70.82,137800.0,39.1714,39.2046,39.1658,39.199,137800.0
2009-09-10 14:00:00,70.82,70.89,70.8,70.86,177000.0,39.199,39.2378,39.188,39.2212,177000.0
2009-09-10 14:05:00,70.83,70.87,70.81,70.86,146800.0,39.2046,39.2267,39.1935,39.2212,146800.0
2009-09-10 14:10:00,70.86,70.87,70.83,70.83,226900.0,39.2212,39.2267,39.2046,39.2046,226900.0
2009-09-10 14:15:00,70.83,70.87,70.77,70.87,164500.0,39.2046,39.2267,39.1714,39.2267,164500.0
2009-09-10 14:20:00,70.86,70.87,70.81,70.86,71800.0,39.2212,39.2267,39.1935,39.2212,71800.0
2009-09-10 14:25:00,70.85,70.86,70.79,70.82,128100.0,39.2156,39.2212,39.1824,39.199,128100.0
2009-09-10 14:30:00,70.82,70.87,70.81,70.83,95800.0,39.199,39.2267,39.1935,39.2046,95800.0
2009-09-10 14:35:00,70.83,70.85,70.81,70.81,62400.0,39.2046,39.2156,39.1935,39.1935,62400.0
2009-09-10 14:40:00,70.82,70.87,70.82,70.85,103800.0,39.199,39.2267,39.199,39.2156,103800.0
2009-09-10 14:45:00,70.85,70.87,70.82,70.83,62500.0,39.2156,39.2267,39.199,39.2046,62500.0
2009-09-10 14:50:00,70.83,70.88,70.82,70.82,124900.0,39.2046,39.2322,39.199,39.199,124900.0
2009-09-10 14:55:00,70.83,70.86,70.81,70.82,102000.0,39.2046,39.2212,39.1935,39.199,102000.0
2009-09-10 15:00:00,70.82,70.83,70.7,70.7,172500.0,39.199,39.2046,39.1326,39.1326,172500.0
2009-09-10 15:05:00,70.7,70.71,70.52,70.54,341200.0,39.1326,39.1382,39.033,39.0441,341200.0
2009-09-10 15:10:00,70.53,70.56,70.49,70.53,154400.0,39.0385,39.0551,39.0164,39.0385,154400.0
2009-09-10 15:15:00,70.53,70.57,70.47,70.55,252600.0,39.0385,39.0607,39.0053,39.0496,252600.0
2009-09-10 15:20:00,70.55,70.62,70.54,70.57,176900.0,39.0496,39.0883,39.0441,39.0607,176900.0
2009-09-10 15:25:00,70.57,70.59,70.55,70.58,192900.0,39.0607,39.0717,39.0496,39.0662,192900.0
2009-09-10 15:30:00,70.59,70.67,70.58,70.66,186200.0,39.0717,39.116,39.0662,39.1105,186200.0
2009-09-10 15:35:00,70.67,70.67,70.6,70.61,229600.0,39.116,39.116,39.0773,39.0828,229600.0
2009-09-10 15:40:00,70.61,70.65,70.61,70.62,255400.0,39.0828,39.1049,39.0828,39.0883,255400.0
2009-09-10 15:45:00,70.61,70.65,70.59,70.59,254000.0,39.0828,39.1049,39.0717,39.0717,254000.0
2009-09-10 15:50:00,70.59,70.62,70.56,70.57,418400.0,39.0717,39.0883,39.0551,39.0607,418400.0
2009-09-10 15:55:00,70.57,70.69,70.57,70.67,706500.0,39.0607,39.1271,39.0607,39.116,706500.0
2009-09-11 09:30:00,70.89,71.08,70.7,70.81,632200.0,39.2378,39.3429,39.1326,39.1935,632200.0
2009-09-11 09:35:00,70.81,70.94,70.75,70.86,250100.0,39.1935,39.2655,39.1603,39.2212,250100.0
2009-09-11 09:40:00,70.84,70.85,70.61,70.61,238000.0,39.2101,39.2156,39.0828,39.0828,238000.0
2009-09-11 09:45:00,70.61,70.79,70.6,70.76,240100.0,39.0828,39.1824,39.0773,39.1658,240100.0
2009-09-11 09:50:00,70.76,70.78,70.57,70.75,288900.0,39.1658,39.1769,39.0607,39.1603,288900.0
2009-09-11 09:55:00,70.75,70.79,70.58,70.64,241800.0,39.1603,39.1824,39.0662,39.0994,241800.0
2009-09-11 10:00:00,70.63,70.79,70.5,70.55,447100.0,39.0939,39.1824,39.0219,39.0496,447100.0
2009-09-11 10:05:00,70.54,70.56,70.26,70.5,487000.0,39.0441,39.0551,38.8891,39.0219,487000.0
2009-09-11 10:10:00,70.5,70.55,70.42,70.44,214400.0,39.0219,39.0496,38.9776,38.9887,214400.0
2009-09-11 10:15:00,70.45,70.56,70.42,70.49,164400.0,38.9942,39.0551,38.9776,39.0164,164400.0
2009-09-11 10:20:00,70.5,70.66,70.5,70.64,210200.0,39.0219,39.1105,39.0219,39.0994,210200.0
2009-09-11 10:25:00,70.65,70.66,70.51,70.58,247600.0,39.1049,39.1105,39.0275,39.0662,247600.0
2009-09-11 10:30:00,70.58,70.66,70.56,70.64,156500.0,39.0662,39.1105,39.0551,39.0994,156500.0
2009-09-11 10:35:00,70.64,70.7,70.58,70.6,207000.0,39.0994,39.1326,39.0662,39.0773,207000.0
2009-09-11 10:40:00,70.6,70.72,70.6,70.62,157800.0,39.0773,39.1437,39.0773,39.0883,157800.0
2009-09-11 10:45:00,70.62,70.65,70.56,70.58,122900.0,39.0883,39.1049,39.0551,39.0662,122900.0
2009-09-11 10:50:00,70.58,70.58,70.42,70.48,198500.0,39.0662,39.0662,38.9776,39.0108,198500.0
2009-09-11 10:55:00,70.48,70.57,70.45,70.47,217000.0,39.0108,39.0607,38.9942,39.0053,217000.0
2009-09-11 11:00:00,70.47,70.48,70.39,70.46,136500.0,39.0053,39.0108,38.961,38.9998,136500.0
2009-09-11 11:05:00,70.46,70.59,70.44,70.55,133700.0,38.9998,39.0717,38.9887,39.0496,133700.0
2009-09-11 11:10:00,70.56,70.6,70.53,70.53,107500.0,39.0551,39.0773,39.0385,39.0385,107500.0
2009-09-11 11:15:00,70.53,70.57,70.5,70.52,136600.0,39.0385,39.0607,39.0219,39.033,136600.0
2009-09-11 11:20:00,70.52,70.53,70.47,70.5,120300.0,39.033,39.0385,39.0053,39.0219,120300.0
2009-09-11 11:25:00,70.49,70.5,70.31,70.33,313100.0,39.0164,39.0219,38.9167,38.9278,313100.0
2009-09-11 11:30:00,70.33,70.35,70.22,70.28,186500.0,38.9278,38.9389,38.8669,38.9001,186500.0
2009-09-11 11:35:00,70.29,70.32,70.24,70.28,110400.0,38.9057,38.9223,38.878,38.9001,110400.0
2009-09-11 11:40:00,70.28,70.28,70.07,70.12,182900.0,38.9001,38.9001,38.7839,38.8116,182900.0
2009-09-11 11:45:00,70.12,70.13,70.0,70.09,271700.0,38.8116,38.8171,38.7452,38.795,271700.0
2009-09-11 11:50:00,70.09,70.24,70.06,70.2,276900.0,38.795,38.878,38.7784,38.8559,276900.0
2009-09-11 11:55:00,70.2,70.31,70.17,70.3,152400.0,38.8559,38.9167,38.8393,38.9112,152400.0
2009-09-11 12:00:00,70.3,70.38,70.25,70.37,168900.0,38.9112,38.9555,38.8835,38.95,168900.0
2009-09-11 12:05:00,70.36,70.38,70.34,70.37,103000.0,38.9444,38.9555,38.9334,38.95,103000.0
2009-09-11 12:10:00,70.38,70.42,70.34,70.38,91600.0,38.9555,38.9776,38.9334,38.9555,91600.0
2009-09-11 12:15:00,70.38,70.4,70.35,70.37,62100.0,38.9555,38.9666,38.9389,38.95,62100.0
2009-09-11 12:20:00,70.36,70.38,70.17,70.18,182800.0,38.9444,38.9555,38.8393,38.8448,182800.0
2009-09-11 12:25:00,70.18,70.2,70.05,70.09,204200.0,38.8448,38.8559,38.7728,38.795,204200.0
2009-09-11 12:30:00,70.09,70.13,70.01,70.03,212300.0,38.795,38.8171,38.7507,38.7618,212300.0
2009-09-11 12:35:00,70.02,70.08,69.88,69.89,322800.0,38.7562,38.7894,38.6787,38.6843,322800.0
2009-09-11 12:40:00,69.89,69.97,69.84,69.95,141300.0,38.6843,38.7286,38.6566,38.7175,141300.0
2009-09-11 12:45:00,69.95,69.97,69.89,69.93,130100.0,38.7175,38.7286,38.6843,38.7064,130100.0
2009-09-11 12:50:00,69.94,70.03,69.88,70.01,256700.0,38.712,38.7618,38.6787,38.7507,256700.0
2009-09-11 12:55:00,70.01,70.08,70.0,70.03,137000.0,38.7507,38.7894,38.7452,38.7618,137000.0
2009-09-11 13:00:00,70.04,70.08,70.0,70.08,80500.0,38.7673,38.7894,38.7452,38.7894,80500.0
2009-09-11 13:05:00,70.07,70.11,69.94,70.03,250200.0,38.7839,38.806,38.712,38.7618,250200.0
2009-09-11 13:10:00,70.03,70.09,70.01,70.01,101100.0,38.7618,38.795,38.7507,38.7507,101100.0
2009-09-11 13:15:00,70.01,70.11,70.01,70.11,115200.0,38.7507,38.806,38.7507,38.806,115200.0
2009-09-11 13:20:00,70.11,70.12,70.01,70.02,164000.0,38.806,38.8116,38.7507,38.7562,164000.0
2009-09-11 13:25:00,70.03,70.03,69.96,69.99,142200.0,38.7618,38.7618,38.723,38.7396,142200.0
2009-09-11 13:30:00,69.99,70.08,69.99,70.08,110400.0,38.7396,38.7894,38.7396,38.7894,110400.0
2009-09-11 13:35:00,70.08,70.12,69.98,69.98,155500.0,38.7894,38.8116,38.7341,38.7341,155500.0
2009-09-11 13:40:00,69.99,69.99,69.85,69.88,174800.0,38.7396,38.7396,38.6621,38.6787,174800.0
2009-09-11 13:45:00,69.87,69.9,69.82,69.82,169800.0,38.6732,38.6898,38.6455,38.6455,169800.0
2009-09-11 13:50:00,69.83,69.93,69.81,69.9,193800.0,38.6511,38.7064,38.64,38.6898,193800.0
2009-09-11 13:55:00,69.89,69.9,69.75,69.75,228500.0,38.6843,38.6898,38.6068,38.6068,228500.0
2009-09-11 14:00:00,69.75,69.87,69.75,69.85,296100.0,38.6068,38.6732,38.6068,38.6621,296100.0
2009-09-11 14:05:00,69.84,69.84,69.77,69.82,166900.0,38.6566,38.6566,38.6179,38.6455,166900.0
2009-09-11 14:10:00,69.82,69.85,69.78,69.83,123300.0,38.6455,38.6621,38.6234,38.6511,123300.0
2009-09-11 14:15:00,69.83,69.89,69.83,69.89,82200.0,38.6511,38.6843,38.6511,38.6843,82200.0
2009-09-11 14:20:00,69.89,70.01,69.88,69.98,205700.0,38.6843,38.7507,38.6787,38.7341,205700.0
2009-09-11 14:25:00,69.99,70.01,69.94,70.01,186800.0,38.7396,38.7507,38.712,38.7507,186800.0
2009-09-11 14:30:00,70.01,70.05,70.01,70.03,177200.0,38.7507,38.7728,38.7507,38.7618,177200.0
2009-09-11 14:35:00,70.02,70.05,69.99,69.99,113700.0,38.7562,38.7728,38.7396,38.7396,113700.0
2009-09-11 14:40:00,70.0,70.0,69.97,69.99,78200.0,38.7452,38.7452,38.7286,38.7396,78200.0
2009-09-11 14:45:00,69.99,70.01,69.93,69.98,105000.0,38.7396,38.7507,38.7064,38.7341,105000.0
2009-09-11 14:50:00,69.99,70.01,69.95,69.97,83500.0,38.7396,38.7507,38.7175,38.7286,83500.0
2009-09-11 14:55:00,69.97,69.99,69.9,69.91,111200.0,38.7286,38.7396,38.6898,38.6953,111200.0
2009-09-11 15:00:00,69.9,69.91,69.88,69.89,146700.0,38.6898,38.6953,38.6787,38.6843,146700.0
2009-09-11 15:05:00,69.89,69.92,69.88,69.9,115800.0,38.6843,38.7009,38.6787,38.6898,115800.0
2009-09-11 15:10:00,69.9,69.94,69.9,69.93,171700.0,38.6898,38.712,38.6898,38.7064,171700.0
2009-09-11 15:15:00,69.94,69.99,69.93,69.96,125000.0,38.712,38.7396,38.7064,38.723,125000.0
2009-09-11 15:20:00,69.97,70.04,69.95,70.0,297300.0,38.7286,38.7673,38.7175,38.7452,297300.0
2009-09-11 15:25:00,70.01,70.02,69.95,70.01,200100.0,38.7507,38.7562,38.7175,38.7507,200100.0
2009-09-11 15:30:00,70.02,70.02,69.98,70.0,150800.0,38.7562,38.7562,38.7341,38.7452,150800.0
2009-09-11 15:35:00,70.0,70.06,69.97,70.03,271700.0,38.7452,38.7784,38.7286,38.7618,271700.0
2009-09-11 15:40:00,70.03,70.14,70.02,70.11,256400.0,38.7618,38.8227,38.7562,38.806,256400.0
2009-09-11 15:45:00,70.1,70.11,70.04,70.05,252400.0,38.8005,38.806,38.7673,38.7728,252400.0
2009-09-11 15:50:00,70.04,70.05,69.97,69.98,249500.0,38.7673,38.7728,38.7286,38.7341,249500.0
2009-09-11 15:55:00,69.98,69.98,69.88,69.95,628300.0,38.7341,38.7341,38.6787,38.7175,628300.0
2009-09-14 09:30:00,69.11,69.64,69.04,69.59,696000.0,38.2525,38.5459,38.2138,38.5182,696000.0
2009-09-14 09:35:00,69.59,69.61,69.42,69.55,295400.0,38.5182,38.5293,38.4241,38.4961,295400.0
2009-09-14 09:40:00,69.55,69.83,69.55,69.77,327800.0,38.4961,38.6511,38.4961,38.6179,327800.0
2009-09-14 09:45:00,69.79,69.88,69.68,69.7,359600.0,38.6289,38.6787,38.568,38.5791,359600.0
2009-09-14 09:50:00,69.71,69.72,69.58,69.65,234100.0,38.5846,38.5902,38.5127,38.5514,234100.0
2009-09-14 09:55:00,69.66,69.8,69.5,69.79,155300.0,38.557,38.6345,38.4684,38.6289,155300.0
2009-09-14 10:00:00,69.8,69.91,69.74,69.78,249700.0,38.6345,38.6953,38.6013,38.6234,249700.0
2009-09-14 10:05:00,69.78,69.9,69.78,69.81,199500.0,38.6234,38.6898,38.6234,38.64,199500.0
2009-09-14 10:10:00,69.81,69.81,69.61,69.61,171700.0,38.64,38.64,38.5293,38.5293,171700.0
2009-09-14 10:15:00,69.61,69.81,69.61,69.75,253900.0,38.5293,38.64,38.5293,38.6068,253900.0
2009-09-14 10:20:00,69.74,70.09,69.73,70.04,407500.0,38.6013,38.795,38.5957,38.7673,407500.0
2009-09-14 10:25:00,70.05,70.19,70.04,70.15,295100.0,38.7728,38.8503,38.7673,38.8282,295100.0
2009-09-14 10:30:00,70.15,70.27,70.13,70.24,252200.0,38.8282,38.8946,38.8171,38.878,252200.0
2009-09-14 10:35:00,70.24,70.25,70.05,70.1,168900.0,38.878,38.8835,38.7728,38.8005,168900.0
2009-09-14 10:40:00,70.09,70.11,69.95,70.09,171500.0,38.795,38.806,38.7175,38.795,171500.0
2009-09-14 10:45:00,70.08,70.29,69.98,70.18,435800.0,38.7894,38.9057,38.7341,38.8448,435800.0
2009-09-14 10:50:00,70.18,70.29,70.12,70.21,352000.0,38.8448,38.9057,38.8116,38.8614,352000.0
2009-09-14 10:55:00,70.21,70.27,70.14,70.22,220700.0,38.8614,38.8946,38.8227,38.8669,220700.0
2009-09-14 11:00:00,70.22,70.29,70.17,70.28,227500.0,38.8669,38.9057,38.8393,38.9001,227500.0
2009-09-14 11:05:00,70.27,70.28,70.12,70.16,236800.0,38.8946,38.9001,38.8116,38.8337,236800.0
2009-09-14 11:10:00,70.17,70.19,70.04,70.05,76300.0,38.8393,38.8503,38.7673,38.7728,76300.0
2009-09-14 11:15:00,70.05,70.21,70.05,70.14,117100.0,38.7728,38.8614,38.7728,38.8227,117100.0
2009-09-14 11:20:00,70.14,70.17,70.07,70.09,110800.0,38.8227,38.8393,38.7839,38.795,110800.0
2009-09-14 11:25:00,70.1,70.1,70.04,70.06,93200.0,38.8005,38.8005,38.7673,38.7784,93200.0
2009-09-14 11:30:00,70.07,70.11,70.05,70.08,66100.0,38.7839,38.806,38.7728,38.7894,66100.0
2009-09-14 11:35:00,70.08,70.08,69.98,70.01,90000.0,38.7894,38.7894,38.7341,38.7507,90000.0
2009-09-14 11:40:00,70.0,70.0,69.93,69.94,109600.0,38.7452,38.7452,38.7064,38.712,109600.0
2009-09-14 11:45:00,69.93,70.0,69.92,69.97,121300.0,38.7064,38.7452,38.7009,38.7286,121300.0
2009-09-14 11:50:00,69.98,70.02,69.96,70.02,87100.0,38.7341,38.7562,38.723,38.7562,87100.0
2009-09-14 11:55:00,70.02,70.05,69.97,70.0,76900.0,38.7562,38.7728,38.7286,38.7452,76900.0
2009-09-14 12:00:00,70.0,70.1,70.0,70.1,70400.0,38.7452,38.8005,38.7452,38.8005,70400.0
2009-09-14 12:05:00,70.1,70.1,70.03,70.03,85200.0,38.8005,38.8005,38.7618,38.7618,85200.0
2009-09-14 12:10:00,70.03,70.11,70.03,70.09,83100.0,38.7618,38.806,38.7618,38.795,83100.0
2009-09-14 12:15:00,70.09,70.1,70.08,70.08,31700.0,38.795,38.8005,38.7894,38.7894,31700.0
2009-09-14 12:20:00,70.08,70.15,70.07,70.11,94300.0,38.7894,38.8282,38.7839,38.806,94300.0
2009-09-14 12:25:00,70.11,70.2,70.09,70.13,128500.0,38.806,38.8559,38.795,38.8171,128500.0
2009-09-14 12:30:00,70.13,70.14,70.07,70.12,121800.0,38.8171,38.8227,38.7839,38.8116,121800.0
2009-09-14 12:35:00,70.11,70.13,70.04,70.04,72200.0,38.806,38.8171,38.7673,38.7673,72200.0
2009-09-14 12:40:00,70.04,70.09,70.01,70.05,147400.0,38.7673,38.795,38.7507,38.7728,147400.0
2009-09-14 12:45:00,70.05,70.06,69.99,70.02,75900.0,38.7728,38.7784,38.7396,38.7562,75900.0
2009-09-14 12:50:00,70.02,70.02,69.95,69.99,84500.0,38.7562,38.7562,38.7175,38.7396,84500.0
2009-09-14 12:55:00,69.98,69.99,69.87,69.95,106900.0,38.7341,38.7396,38.6732,38.7175,106900.0
2009-09-14 13:00:00,69.95,69.97,69.88,69.92,92700.0,38.7175,38.7286,38.6787,38.7009,92700.0
2009-09-14 13:05:00,69.92,69.93,69.88,69.9,62200.0,38.7009,38.7064,38.6787,38.6898,62200.0
2009-09-14 13:10:00,69.9,69.91,69.79,69.81,161500.0,38.6898,38.6953,38.6289,38.64,161500.0
2009-09-14 13:15:00,69.8,69.81,69.69,69.7,139400.0,38.6345,38.64,38.5736,38.5791,139400.0
2009-09-14 13:20:00,69.7,69.77,69.7,69.74,130900.0,38.5791,38.6179,38.5791,38.6013,130900.0
2009-09-14 13:25:00,69.74,69.75,69.67,69.67,121500.0,38.6013,38.6068,38.5625,38.5625,121500.0
2009-09-14 13:30:00,69.68,69.72,69.65,69.69,134400.0,38.568,38.5902,38.5514,38.5736,134400.0
2009-09-14 13:35:00,69.69,69.76,69.66,69.75,206800.0,38.5736,38.6123,38.557,38.6068,206800.0
2009-09-14 13:40:00,69.75,69.81,69.74,69.79,134300.0,38.6068,38.64,38.6013,38.6289,134300.0
2009-09-14 13:45:00,69.79,69.83,69.76,69.8,117300.0,38.6289,38.6511,38.6123,38.6345,117300.0
2009-09-14 13:50:00,69.79,69.83,69.74,69.77,202700.0,38.6289,38.6511,38.6013,38.6179,202700.0
2009-09-14 13:55:00,69.8,69.83,69.74,69.74,247200.0,38.6345,38.6511,38.6013,38.6013,247200.0
2009-09-14 14:00:00,69.74,69.75,69.66,69.74,128600.0,38.6013,38.6068,38.557,38.6013,128600.0
2009-09-14 14:05:00,69.74,69.76,69.68,69.68,74700.0,38.6013,38.6123,38.568,38.568,74700.0
2009-09-14 14:10:00,69.69,69.74,69.68,69.7,64100.0,38.5736,38.6013,38.568,38.5791,64100.0
2009-09-14 14:15:00,69.71,69.71,69.65,69.66,114500.0,38.5846,38.5846,38.5514,38.557,114500.0
2009-09-14 14:20:00,69.66,69.76,69.66,69.73,91700.0,38.557,38.6123,38.557,38.5957,91700.0
2009-09-14 14:25:00,69.73,69.93,69.7,69.93,339700.0,38.5957,38.7064,38.5791,38.7064,339700.0
2009-09-14 14:30:00,69.93,70.01,69.93,69.97,172400.0,38.7064,38.7507,38.7064,38.7286,172400.0
2009-09-14 14:35:00,69.98,69.99,69.92,69.92,94100.0,38.7341,38.7396,38.7009,38.7009,94100.0
2009-09-14 14:40:00,69.92,69.93,69.87,69.87,90500.0,38.7009,38.7064,38.6732,38.6732,90500.0
2009-09-14 14:45:00,69.87,69.93,69.83,69.89,176700.0,38.6732,38.7064,38.6511,38.6843,176700.0
2009-09-14 14:50:00,69.88,69.91,69.81,69.81,213600.0,38.6787,38.6953,38.64,38.64,213600.0
2009-09-14 14:55:00,69.81,69.98,69.76,69.89,247300.0,38.64,38.7341,38.6123,38.6843,247300.0
2009-09-14 15:00:00,69.9,69.93,69.86,69.86,77500.0,38.6898,38.7064,38.6677,38.6677,77500.0
2009-09-14 15:05:00,69.86,69.88,69.78,69.85,188900.0,38.6677,38.6787,38.6234,38.6621,188900.0
2009-09-14 15:10:00,69.85,69.86,69.81,69.82,80400.0,38.6621,38.6677,38.64,38.6455,80400.0
2009-09-14 15:15:00,69.83,69.83,69.8,69.83,105000.0,38.6511,38.6511,38.6345,38.6511,105000.0
2009-09-14 15:20:00,69.82,69.83,69.75,69.76,135300.0,38.6455,38.6511,38.6068,38.6123,135300.0
2009-09-14 15:25:00,69.77,69.79,69.75,69.77,101700.0,38.6179,38.6289,38.6068,38.6179,101700.0
2009-09-14 15:30:00,69.76,69.85,69.76,69.84,162300.0,38.6123,38.6621,38.6123,38.6566,162300.0
2009-09-14 15:35:00,69.85,69.92,69.84,69.89,219600.0,38.6621,38.7009,38.6566,38.6843,219600.0
2009-09-14 15:40:00,69.89,70.05,69.88,70.03,445400.0,38.6843,38.7728,38.6787,38.7618,445400.0
2009-09-14 15:45:00,70.02,70.06,69.95,69.98,273600.0,38.7562,38.7784,38.7175,38.7341,273600.0
2009-09-14 15:50:00,69.98,70.06,69.95,70.0,499000.0,38.7341,38.7784,38.7175,38.7452,499000.0
2009-09-14 15:55:00,70.0,70.09,69.99,70.0,487100.0,38.7452,38.795,38.7396,38.7452,487100.0
2009-09-15 09:30:00,70.12,70.18,69.75,69.97,530000.0,38.8116,38.8448,38.6068,38.7286,530000.0
2009-09-15 09:35:00,69.96,70.16,69.95,70.03,225500.0,38.723,38.8337,38.7175,38.7618,225500.0
2009-09-15 09:40:00,70.02,70.09,69.9,69.96,186000.0,38.7562,38.795,38.6898,38.723,186000.0
2009-09-15 09:45:00,69.95,70.04,69.81,69.89,296700.0,38.7175,38.7673,38.64,38.6843,296700.0
2009-09-15 09:50:00,69.88,69.91,69.75,69.8,300400.0,38.6787,38.6953,38.6068,38.6345,300400.0
2009-09-15 09:55:00,69.81,69.85,69.66,69.82,242100.0,38.64,38.6621,38.557,38.6455,242100.0
2009-09-15 10:00:00,69.82,69.85,69.58,69.62,378300.0,38.6455,38.6621,38.5127,38.5348,378300.0
2009-09-15 10:05:00,69.62,69.84,69.62,69.82,203800.0,38.5348,38.6566,38.5348,38.6455,203800.0
2009-09-15 10:10:00,69.83,69.84,69.6,69.6,242200.0,38.6511,38.6566,38.5238,38.5238,242200.0
2009-09-15 10:15:00,69.6,69.63,69.5,69.58,365500.0,38.5238,38.5404,38.4684,38.5127,365500.0
2009-09-15 10:20:00,69.58,69.8,69.52,69.75,613000.0,38.5127,38.6345,38.4795,38.6068,613000.0
2009-09-15 10:25:00,69.76,69.92,69.71,69.82,441400.0,38.6123,38.7009,38.5846,38.6455,441400.0
2009-09-15 10:30:00,69.81,69.93,69.8,69.84,212400.0,38.64,38.7064,38.6345,38.6566,212400.0
2009-09-15 10:35:00,69.85,69.87,69.75,69.76,130500.0,38.6621,38.6732,38.6068,38.6123,130500.0
2009-09-15 10:40:00,69.77,69.9,69.76,69.86,179300.0,38.6179,38.6898,38.6123,38.6677,179300.0
2009-09-15 10:45:00,69.86,69.89,69.8,69.81,101400.0,38.6677,38.6843,38.6345,38.64,101400.0
2009-09-15 10:50:00,69.82,69.84,69.77,69.77,87500.0,38.6455,38.6566,38.6179,38.6179,87500.0
2009-09-15 10:55:00,69.77,69.92,69.75,69.89,153800.0,38.6179,38.7009,38.6068,38.6843,153800.0
2009-09-15 11:00:00,69.89,69.92,69.74,69.75,166000.0,38.6843,38.7009,38.6013,38.6068,166000.0
2009-09-15 11:05:00,69.75,69.77,69.7,69.72,114100.0,38.6068,38.6179,38.5791,38.5902,114100.0
2009-09-15 11:10:00,69.71,69.73,69.66,69.66,117100.0,38.5846,38.5957,38.557,38.557,117100.0
2009-09-15 11:15:00,69.66,69.67,69.59,69.64,109100.0,38.557,38.5625,38.5182,38.5459,109100.0
2009-09-15 11:20:00,69.63,69.69,69.62,69.66,126300.0,38.5404,38.5736,38.5348,38.557,126300.0
2009-09-15 11:25:00,69.66,69.67,69.58,69.61,74900.0,38.557,38.5625,38.5127,38.5293,74900.0
2009-09-15 11:30:00,69.6,69.62,69.5,69.56,121800.0,38.5238,38.5348,38.4684,38.5016,121800.0
2009-09-15 11:35:00,69.56,69.61,69.52,69.61,143100.0,38.5016,38.5293,38.4795,38.5293,143100.0
2009-09-15 11:40:00,69.61,69.69,69.61,69.67,75300.0,38.5293,38.5736,38.5293,38.5625,75300.0
2009-09-15 11:45:00,69.67,69.84,69.67,69.82,165400.0,38.5625,38.6566,38.5625,38.6455,165400.0
2009-09-15 11:50:00,69.83,69.83,69.74,69.77,89000.0,38.6511,38.6511,38.6013,38.6179,89000.0
2009-09-15 11:55:00,69.77,69.9,69.76,69.86,195300.0,38.6179,38.6898,38.6123,38.6677,195300.0
2009-09-15 12:00:00,69.86,69.88,69.8,69.82,111100.0,38.6677,38.6787,38.6345,38.6455,111100.0
2009-09-15 12:05:00,69.83,69.89,69.78,69.85,88000.0,38.6511,38.6843,38.6234,38.6621,88000.0
2009-09-15 12:10:00,69.84,69.92,69.84,69.9,74500.0,38.6566,38.7009,38.6566,38.6898,74500.0
2009-09-15 12:15:00,69.91,69.92,69.86,69.86,101800.0,38.6953,38.7009,38.6677,38.6677,101800.0
2009-09-15 12:20:00,69.86,69.88,69.83,69.84,47300.0,38.6677,38.6787,38.6511,38.6566,47300.0
2009-09-15 12:25:00,69.84,69.86,69.76,69.8,130400.0,38.6566,38.6677,38.6123,38.6345,130400.0
2009-09-15 12:30:00,69.8,69.86,69.76,69.83,95700.0,38.6345,38.6677,38.6123,38.6511,95700.0
2009-09-15 12:35:00,69.83,69.85,69.8,69.84,65500.0,38.6511,38.6621,38.6345,38.6566,65500.0
2009-09-15 12:40:00,69.85,69.86,69.83,69.85,86100.0,38.6621,38.6677,38.6511,38.6621,86100.0
2009-09-15 12:45:00,69.84,69.88,69.76,69.79,142800.0,38.6566,38.6787,38.6123,38.6289,142800.0
2009-09-15 12:50:00,69.79,69.87,69.78,69.87,84000.0,38.6289,38.6732,38.6234,38.6732,84000.0
2009-09-15 12:55:00,69.86,69.87,69.75,69.87,181500.0,38.6677,38.6732,38.6068,38.6732,181500.0
2009-09-15 13:00:00,69.86,69.89,69.81,69.85,202700.0,38.6677,38.6843,38.64,38.6621,202700.0
2009-09-15 13:05:00,69.84,69.85,69.77,69.8,135500.0,38.6566,38.6621,38.6179,38.6345,135500.0
2009-09-15 13:10:00,69.8,69.82,69.79,69.8,126700.0,38.6345,38.6455,38.6289,38.6345,126700.0
2009-09-15 13:15:00,69.8,69.92,69.78,69.89,166900.0,38.6345,38.7009,38.6234,38.6843,166900.0
2009-09-15 13:20:00,69.88,69.97,69.86,69.97,272700.0,38.6787,38.7286,38.6677,38.7286,272700.0
2009-09-15 13:25:00,69.97,69.99,69.9,69.94,275600.0,38.7286,38.7396,38.6898,38.712,275600.0
2009-09-15 13:30:00,69.94,69.96,69.8,69.8,184800.0,38.712,38.723,38.6345,38.6345,184800.0
2009-09-15 13:35:00,69.8,69.82,69.75,69.75,119100.0,38.6345,38.6455,38.6068,38.6068,119100.0
2009-09-15 13:40:00,69.75,69.87,69.75,69.82,177200.0,38.6068,38.6732,38.6068,38.6455,177200.0
2009-09-15 13:45:00,69.82,69.86,69.78,69.86,98500.0,38.6455,38.6677,38.6234,38.6677,98500.0
2009-09-15 13:50:00,69.85,69.97,69.85,69.96,236300.0,38.6621,38.7286,38.6621,38.723,236300.0
2009-09-15 13:55:00,69.96,69.96,69.9,69.91,119000.0,38.723,38.723,38.6898,38.6953,119000.0
2009-09-15 14:00:00,69.92,69.94,69.82,69.83,156000.0,38.7009,38.712,38.6455,38.6511,156000.0
2009-09-15 14:05:00,69.82,69.83,69.76,69.77,179200.0,38.6455,38.6511,38.6123,38.6179,179200.0
2009-09-15 14:10:00,69.76,69.8,69.76,69.79,144400.0,38.6123,38.6345,38.6123,38.6289,144400.0
2009-09-15 14:15:00,69.78,69.8,69.71,69.76,191400.0,38.6234,38.6345,38.5846,38.6123,191400.0
2009-09-15 14:20:00,69.76,69.76,69.69,69.69,218100.0,38.6123,38.6123,38.5736,38.5736,218100.0
2009-09-15 14:25:00,69.7,69.74,69.67,69.68,146600.0,38.5791,38.6013,38.5625,38.568,146600.0
2009-09-15 14:30:00,69.67,69.71,69.65,69.69,116600.0,38.5625,38.5846,38.5514,38.5736,116600.0
2009-09-15 14:35:00,69.68,69.7,69.6,69.61,244200.0,38.568,38.5791,38.5238,38.5293,244200.0
2009-09-15 14:40:00,69.61,69.62,69.55,69.57,186500.0,38.5293,38.5348,38.4961,38.5072,186500.0
2009-09-15 14:45:00,69.58,69.58,69.5,69.5,267300.0,38.5127,38.5127,38.4684,38.4684,267300.0
2009-09-15 14:50:00,69.5,69.54,69.48,69.53,222500.0,38.4684,38.4906,38.4573,38.485,222500.0
2009-09-15 14:55:00,69.52,69.58,69.52,69.55,196100.0,38.4795,38.5127,38.4795,38.4961,196100.0
2009-09-15 15:00:00,69.56,69.57,69.5,69.52,153400.0,38.5016,38.5072,38.4684,38.4795,153400.0
2009-09-15 15:05:00,69.51,69.57,69.48,69.56,243500.0,38.4739,38.5072,38.4573,38.5016,243500.0
2009-09-15 15:10:00,69.55,69.61,69.55,69.61,230500.0,38.4961,38.5293,38.4961,38.5293,230500.0
2009-09-15 15:15:00,69.61,69.61,69.56,69.59,200500.0,38.5293,38.5293,38.5016,38.5182,200500.0
2009-09-15 15:20:00,69.6,69.72,69.59,69.69,494700.0,38.5238,38.5902,38.5182,38.5736,494700.0
2009-09-15 15:25:00,69.68,69.7,69.59,69.68,237600.0,38.568,38.5791,38.5182,38.568,237600.0
2009-09-15 15:30:00,69.68,69.7,69.59,69.59,362400.0,38.568,38.5791,38.5182,38.5182,362400.0
2009-09-15 15:35:00,69.59,69.62,69.59,69.61,250100.0,38.5182,38.5348,38.5182,38.5293,250100.0
2009-09-15 15:40:00,69.61,69.62,69.51,69.52,497100.0,38.5293,38.5348,38.4739,38.4795,497100.0
2009-09-15 15:45:00,69.53,69.57,69.45,69.46,402500.0,38.485,38.5072,38.4407,38.4463,402500.0
2009-09-15 15:50:00,69.46,69.52,69.45,69.49,454000.0,38.4463,38.4795,38.4407,38.4629,454000.0
2009-09-15 15:55:00,69.49,69.56,69.45,69.48,1017100.0,38.4629,38.5016,38.4407,38.4573,1017100.0
2009-09-16 09:30:00,69.86,69.87,69.6,69.64,578100.0,38.6677,38.6732,38.5238,38.5459,578100.0
2009-09-16 09:35:00,69.64,69.64,69.33,69.34,443200.0,38.5459,38.5459,38.3743,38.3799,443200.0
2009-09-16 09:40:00,69.34,69.4,69.25,69.31,318900.0,38.3799,38.4131,38.33,38.3632,318900.0
2009-09-16 09:45:00,69.31,69.36,69.22,69.32,434200.0,38.3632,38.3909,38.3134,38.3688,434200.0
2009-09-16 09:50:00,69.33,69.37,69.18,69.25,353100.0,38.3743,38.3965,38.2913,38.33,353100.0
2009-09-16 09:55:00,69.25,69.36,69.23,69.35,272400.0,38.33,38.3909,38.319,38.3854,272400.0
2009-09-16 10:00:00,69.35,69.44,69.3,69.42,329900.0,38.3854,38.4352,38.3577,38.4241,329900.0
2009-09-16 10:05:00,69.42,69.51,69.4,69.42,370800.0,38.4241,38.4739,38.4131,38.4241,370800.0
2009-09-16 10:10:00,69.43,69.44,69.27,69.3,385900.0,38.4297,38.4352,38.3411,38.3577,385900.0
2009-09-16 10:15:00,69.3,69.38,69.28,69.3,213700.0,38.3577,38.402,38.3466,38.3577,213700.0
2009-09-16 10:20:00,69.31,69.33,69.22,69.26,313100.0,38.3632,38.3743,38.3134,38.3356,313100.0
2009-09-16 10:25:00,69.26,69.35,69.24,69.32,142700.0,38.3356,38.3854,38.3245,38.3688,142700.0
2009-09-16 10:30:00,69.33,69.79,69.32,69.7,883000.0,38.3743,38.6289,38.3688,38.5791,883000.0
2009-09-16 10:35:00,69.7,69.79,69.63,69.65,229800.0,38.5791,38.6289,38.5404,38.5514,229800.0
2009-09-16 10:40:00,69.64,69.78,69.59,69.71,242900.0,38.5459,38.6234,38.5182,38.5846,242900.0
2009-09-16 10:45:00,69.7,69.76,69.67,69.73,147400.0,38.5791,38.6123,38.5625,38.5957,147400.0
2009-09-16 10:50:00,69.74,69.98,69.73,69.93,268200.0,38.6013,38.7341,38.5957,38.7064,268200.0
2009-09-16 10:55:00,69.93,69.94,69.88,69.91,125100.0,38.7064,38.712,38.6787,38.6953,125100.0
2009-09-16 11:00:00,69.91,69.95,69.89,69.9,105500.0,38.6953,38.7175,38.6843,38.6898,105500.0
2009-09-16 11:05:00,69.91,69.92,69.72,69.77,269900.0,38.6953,38.7009,38.5902,38.6179,269900.0
2009-09-16 11:10:00,69.76,69.86,69.76,69.84,142100.0,38.6123,38.6677,38.6123,38.6566,142100.0
2009-09-16 11:15:00,69.84,69.88,69.81,69.86,194600.0,38.6566,38.6787,38.64,38.6677,194600.0
2009-09-16 11:20:00,69.86,69.86,69.68,69.69,206800.0,38.6677,38.6677,38.568,38.5736,206800.0
2009-09-16 11:25:00,69.69,69.72,69.63,69.67,214900.0,38.5736,38.5902,38.5404,38.5625,214900.0
2009-09-16 11:30:00,69.67,69.75,69.66,69.75,127700.0,38.5625,38.6068,38.557,38.6068,127700.0
2009-09-16 11:35:00,69.75,69.79,69.71,69.75,178100.0,38.6068,38.6289,38.5846,38.6068,178100.0
2009-09-16 11:40:00,69.75,69.78,69.63,69.73,213700.0,38.6068,38.6234,38.5404,38.5957,213700.0
2009-09-16 11:45:00,69.73,69.81,69.7,69.72,221500.0,38.5957,38.64,38.5791,38.5902,221500.0
2009-09-16 11:50:00,69.72,69.83,69.68,69.82,142000.0,38.5902,38.6511,38.568,38.6455,142000.0
2009-09-16 11:55:00,69.82,69.89,69.82,69.88,154100.0,38.6455,38.6843,38.6455,38.6787,154100.0
2009-09-16 12:00:00,69.88,69.94,69.87,69.93,185700.0,38.6787,38.712,38.6732,38.7064,185700.0
2009-09-16 12:05:00,69.93,69.99,69.91,69.96,254800.0,38.7064,38.7396,38.6953,38.723,254800.0
2009-09-16 12:10:00,69.96,69.99,69.94,69.98,230400.0,38.723,38.7396,38.712,38.7341,230400.0
2009-09-16 12:15:00,69.99,70.05,69.97,70.05,304700.0,38.7396,38.7728,38.7286,38.7728,304700.0
2009-09-16 12:20:00,70.05,70.09,70.03,70.06,309800.0,38.7728,38.795,38.7618,38.7784,309800.0
2009-09-16 12:25:00,70.06,70.07,70.0,70.01,188900.0,38.7784,38.7839,38.7452,38.7507,188900.0
2009-09-16 12:30:00,70.0,70.03,69.96,69.98,197800.0,38.7452,38.7618,38.723,38.7341,197800.0
2009-09-16 12:35:00,69.98,70.03,69.97,70.0,144200.0,38.7341,38.7618,38.7286,38.7452,144200.0
2009-09-16 12:40:00,70.0,70.02,69.99,70.01,136800.0,38.7452,38.7562,38.7396,38.7507,136800.0
2009-09-16 12:45:00,70.01,70.04,69.92,69.96,254700.0,38.7507,38.7673,38.7009,38.723,254700.0
2009-09-16 12:50:00,69.95,70.0,69.94,69.95,180800.0,38.7175,38.7452,38.712,38.7175,180800.0
2009-09-16 12:55:00,69.94,69.96,69.9,69.93,128200.0,38.712,38.723,38.6898,38.7064,128200.0
2009-09-16 13:00:00,69.92,70.05,69.92,70.03,159400.0,38.7009,38.7728,38.7009,38.7618,159400.0
2009-09-16 13:05:00,70.03,70.04,69.99,70.0,99300.0,38.7618,38.7673,38.7396,38.7452,99300.0
2009-09-16 13:10:00,69.99,70.06,69.97,70.06,121700.0,38.7396,38.7784,38.7286,38.7784,121700.0
2009-09-16 13:15:00,70.06,70.15,70.05,70.15,142500.0,38.7784,38.8282,38.7728,38.8282,142500.0
2009-09-16 13:20:00,70.15,70.19,70.13,70.18,224300.0,38.8282,38.8503,38.8171,38.8448,224300.0
2009-09-16 13:25:00,70.18,70.24,70.18,70.23,145700.0,38.8448,38.878,38.8448,38.8725,145700.0
2009-09-16 13:30:00,70.24,70.25,70.19,70.19,153900.0,38.878,38.8835,38.8503,38.8503,153900.0
2009-09-16 13:35:00,70.19,70.22,70.1,70.11,175000.0,38.8503,38.8669,38.8005,38.806,175000.0
2009-09-16 13:40:00,70.12,70.24,70.1,70.23,146600.0,38.8116,38.878,38.8005,38.8725,146600.0
2009-09-16 13:45:00,70.23,70.25,70.2,70.2,173100.0,38.8725,38.8835,38.8559,38.8559,173100.0
2009-09-16 13:50:00,70.2,70.22,70.17,70.2,161000.0,38.8559,38.8669,38.8393,38.8559,161000.0
2009-09-16 13:55:00,70.2,70.21,70.18,70.2,134800.0,38.8559,38.8614,38.8448,38.8559,134800.0
2009-09-16 14:00:00,70.21,70.33,70.2,70.33,231800.0,38.8614,38.9278,38.8559,38.9278,231800.0
2009-09-16 14:05:00,70.32,70.34,70.24,70.24,157200.0,38.9223,38.9334,38.878,38.878,157200.0
2009-09-16 14:10:00,70.25,70.28,70.21,70.23,141700.0,38.8835,38.9001,38.8614,38.8725,141700.0
2009-09-16 14:15:00,70.23,70.31,70.23,70.29,152100.0,38.8725,38.9167,38.8725,38.9057,152100.0
2009-09-16 14:20:00,70.29,70.36,70.29,70.36,178500.0,38.9057,38.9444,38.9057,38.9444,178500.0
2009-09-16 14:25:00,70.37,70.38,70.23,70.24,210900.0,38.95,38.9555,38.8725,38.878,210900.0
2009-09-16 14:30:00,70.25,70.28,70.15,70.18,216900.0,38.8835,38.9001,38.8282,38.8448,216900.0
2009-09-16 14:35:00,70.18,70.22,70.15,70.21,168800.0,38.8448,38.8669,38.8282,38.8614,168800.0
2009-09-16 14:40:00,70.22,70.26,70.2,70.2,141500.0,38.8669,38.8891,38.8559,38.8559,141500.0
2009-09-16 14:45:00,70.2,70.27,70.15,70.2,166900.0,38.8559,38.8946,38.8282,38.8559,166900.0
2009-09-16 14:50:00,70.2,70.25,70.18,70.22,194000.0,38.8559,38.8835,38.8448,38.8669,194000.0
2009-09-16 14:55:00,70.22,70.22,70.15,70.17,150300.0,38.8669,38.8669,38.8282,38.8393,150300.0
2009-09-16 15:00:00,70.17,70.17,70.09,70.16,297900.0,38.8393,38.8393,38.795,38.8337,297900.0
2009-09-16 15:05:00,70.16,70.19,70.14,70.16,137800.0,38.8337,38.8503,38.8227,38.8337,137800.0
2009-09-16 15:10:00,70.16,70.19,70.12,70.18,171100.0,38.8337,38.8503,38.8116,38.8448,171100.0
2009-09-16 15:15:00,70.18,70.25,70.17,70.23,162700.0,38.8448,38.8835,38.8393,38.8725,162700.0
2009-09-16 15:20:00,70.23,70.31,70.22,70.31,178100.0,38.8725,38.9167,38.8669,38.9167,178100.0
2009-09-16 15:25:00,70.32,70.34,70.3,70.33,186700.0,38.9223,38.9334,38.9112,38.9278,186700.0
2009-09-16 15:30:00,70.33,70.37,70.29,70.33,308300.0,38.9278,38.95,38.9057,38.9278,308300.0
2009-09-16 15:35:00,70.33,70.38,70.3,70.38,231700.0,38.9278,38.9555,38.9112,38.9555,231700.0
2009-09-16 15:40:00,70.38,70.38,70.32,70.36,398900.0,38.9555,38.9555,38.9223,38.9444,398900.0
2009-09-16 15:45:00,70.36,70.38,70.32,70.34,285700.0,38.9444,38.9555,38.9223,38.9334,285700.0
2009-09-16 15:50:00,70.34,70.38,70.3,70.3,390700.0,38.9334,38.9555,38.9112,38.9112,390700.0
2009-09-16 15:55:00,70.31,70.35,70.26,70.33,664700.0,38.9167,38.9389,38.8891,38.9278,664700.0
2009-09-17 09:30:00,69.95,70.17,69.81,69.95,796300.0,38.7175,38.8393,38.64,38.7175,796300.0
2009-09-17 09:35:00,69.94,70.02,69.93,69.97,253600.0,38.712,38.7562,38.7064,38.7286,253600.0
2009-09-17 09:40:00,69.97,69.98,69.8,69.87,244200.0,38.7286,38.7341,38.6345,38.6732,244200.0
2009-09-17 09:45:00,69.9,70.1,69.9,69.97,250600.0,38.6898,38.8005,38.6898,38.7286,250600.0
2009-09-17 09:50:00,69.97,70.12,69.95,70.1,246600.0,38.7286,38.8116,38.7175,38.8005,246600.0
2009-09-17 09:55:00,70.11,70.24,70.0,70.24,291100.0,38.806,38.878,38.7452,38.878,291100.0
2009-09-17 10:00:00,70.24,70.45,70.02,70.05,497400.0,38.878,38.9942,38.7562,38.7728,497400.0
2009-09-17 10:05:00,70.06,70.15,70.01,70.1,266200.0,38.7784,38.8282,38.7507,38.8005,266200.0
2009-09-17 10:10:00,70.1,70.25,70.02,70.24,280100.0,38.8005,38.8835,38.7562,38.878,280100.0
2009-09-17 10:15:00,70.25,70.29,70.12,70.16,233100.0,38.8835,38.9057,38.8116,38.8337,233100.0
2009-09-17 10:20:00,70.17,70.18,70.01,70.03,258800.0,38.8393,38.8448,38.7507,38.7618,258800.0
2009-09-17 10:25:00,70.03,70.04,69.94,69.95,237400.0,38.7618,38.7673,38.712,38.7175,237400.0
2009-09-17 10:30:00,69.96,70.1,69.96,70.03,198600.0,38.723,38.8005,38.723,38.7618,198600.0
2009-09-17 10:35:00,70.03,70.1,69.99,70.02,193000.0,38.7618,38.8005,38.7396,38.7562,193000.0
2009-09-17 10:40:00,70.02,70.07,69.99,70.0,193600.0,38.7562,38.7839,38.7396,38.7452,193600.0
2009-09-17 10:45:00,70.0,70.08,69.99,70.02,169000.0,38.7452,38.7894,38.7396,38.7562,169000.0
2009-09-17 10:50:00,70.03,70.11,70.01,70.05,186300.0,38.7618,38.806,38.7507,38.7728,186300.0
2009-09-17 10:55:00,70.05,70.05,69.99,70.04,170600.0,38.7728,38.7728,38.7396,38.7673,170600.0
2009-09-17 11:00:00,70.05,70.11,69.99,70.02,200100.0,38.7728,38.806,38.7396,38.7562,200100.0
2009-09-17 11:05:00,70.02,70.07,69.99,70.06,159100.0,38.7562,38.7839,38.7396,38.7784,159100.0
2009-09-17 11:10:00,70.06,70.18,70.05,70.18,154600.0,38.7784,38.8448,38.7728,38.8448,154600.0
2009-09-17 11:15:00,70.17,70.24,70.15,70.23,129700.0,38.8393,38.878,38.8282,38.8725,129700.0
2009-09-17 11:20:00,70.22,70.29,70.22,70.28,112600.0,38.8669,38.9057,38.8669,38.9001,112600.0
2009-09-17 11:25:00,70.28,70.44,70.25,70.38,301300.0,38.9001,38.9887,38.8835,38.9555,301300.0
2009-09-17 11:30:00,70.38,70.38,70.21,70.21,176300.0,38.9555,38.9555,38.8614,38.8614,176300.0
2009-09-17 11:35:00,70.21,70.26,70.15,70.21,184200.0,38.8614,38.8891,38.8282,38.8614,184200.0
2009-09-17 11:40:00,70.21,70.25,70.18,70.19,155200.0,38.8614,38.8835,38.8448,38.8503,155200.0
2009-09-17 11:45:00,70.2,70.21,70.07,70.07,113500.0,38.8559,38.8614,38.7839,38.7839,113500.0
2009-09-17 11:50:00,70.07,70.09,69.98,69.99,181200.0,38.7839,38.795,38.7341,38.7396,181200.0
2009-09-17 11:55:00,69.99,70.09,69.92,70.06,201300.0,38.7396,38.795,38.7009,38.7784,201300.0
2009-09-17 12:00:00,70.06,70.1,70.01,70.02,98500.0,38.7784,38.8005,38.7507,38.7562,98500.0
2009-09-17 12:05:00,70.02,70.07,70.0,70.03,180600.0,38.7562,38.7839,38.7452,38.7618,180600.0
2009-09-17 12:10:00,70.02,70.03,69.97,70.0,243400.0,38.7562,38.7618,38.7286,38.7452,243400.0
2009-09-17 12:15:00,70.0,70.06,69.97,69.98,129500.0,38.7452,38.7784,38.7286,38.7341,129500.0
2009-09-17 12:20:00,69.98,70.0,69.94,69.99,172800.0,38.7341,38.7452,38.712,38.7396,172800.0
2009-09-17 12:25:00,69.99,70.15,69.99,70.11,139100.0,38.7396,38.8282,38.7396,38.806,139100.0
2009-09-17 12:30:00,70.11,70.16,70.07,70.15,117600.0,38.806,38.8337,38.7839,38.8282,117600.0
2009-09-17 12:35:00,70.15,70.15,70.04,70.05,112100.0,38.8282,38.8282,38.7673,38.7728,112100.0
2009-09-17 12:40:00,70.05,70.06,69.99,70.01,154800.0,38.7728,38.7784,38.7396,38.7507,154800.0
2009-09-17 12:45:00,70.0,70.01,69.89,69.96,365200.0,38.7452,38.7507,38.6843,38.723,365200.0
2009-09-17 12:50:00,69.95,70.01,69.94,70.0,116500.0,38.7175,38.7507,38.712,38.7452,116500.0
2009-09-17 12:55:00,70.0,70.03,69.92,69.94,156000.0,38.7452,38.7618,38.7009,38.712,156000.0
2009-09-17 13:00:00,69.93,69.97,69.89,69.91,116900.0,38.7064,38.7286,38.6843,38.6953,116900.0
2009-09-17 13:05:00,69.91,69.96,69.89,69.95,150900.0,38.6953,38.723,38.6843,38.7175,150900.0
2009-09-17 13:10:00,69.95,70.05,69.94,70.0,168700.0,38.7175,38.7728,38.712,38.7452,168700.0
2009-09-17 13:15:00,70.01,70.03,69.99,70.0,201700.0,38.7507,38.7618,38.7396,38.7452,201700.0
2009-09-17 13:20:00,70.01,70.03,69.95,69.96,189500.0,38.7507,38.7618,38.7175,38.723,189500.0
2009-09-17 13:25:00,69.95,70.01,69.89,69.97,275800.0,38.7175,38.7507,38.6843,38.7286,275800.0
2009-09-17 13:30:00,69.98,70.06,69.96,70.03,131700.0,38.7341,38.7784,38.723,38.7618,131700.0
2009-09-17 13:35:00,70.04,70.04,69.94,69.98,215800.0,38.7673,38.7673,38.712,38.7341,215800.0
2009-09-17 13:40:00,69.98,70.0,69.9,69.99,210700.0,38.7341,38.7452,38.6898,38.7396,210700.0
2009-09-17 13:45:00,69.98,70.09,69.96,70.08,117600.0,38.7341,38.795,38.723,38.7894,117600.0
2009-09-17 13:50:00,70.08,70.17,70.08,70.11,167400.0,38.7894,38.8393,38.7894,38.806,167400.0
2009-09-17 13:55:00,70.1,70.19,70.1,70.16,85800.0,38.8005,38.8503,38.8005,38.8337,85800.0
2009-09-17 14:00:00,70.16,70.19,70.06,70.1,266500.0,38.8337,38.8503,38.7784,38.8005,266500.0
2009-09-17 14:05:00,70.1,70.1,70.03,70.04,101000.0,38.8005,38.8005,38.7618,38.7673,101000.0
2009-09-17 14:10:00,70.05,70.08,70.01,70.04,112000.0,38.7728,38.7894,38.7507,38.7673,112000.0
2009-09-17 14:15:00,70.04,70.08,70.01,70.02,100900.0,38.7673,38.7894,38.7507,38.7562,100900.0
2009-09-17 14:20:00,70.02,70.06,70.0,70.0,112900.0,38.7562,38.7784,38.7452,38.7452,112900.0
2009-09-17 14:25:00,69.99,70.04,69.94,69.99,188100.0,38.7396,38.7673,38.712,38.7396,188100.0
2009-09-17 14:30:00,70.0,70.02,69.94,69.95,121300.0,38.7452,38.7562,38.712,38.7175,121300.0
2009-09-17 14:35:00,69.95,70.04,69.95,69.98,109400.0,38.7175,38.7673,38.7175,38.7341,109400.0
2009-09-17 14:40:00,69.99,70.05,69.95,70.03,155800.0,38.7396,38.7728,38.7175,38.7618,155800.0
2009-09-17 14:45:00,70.02,70.09,70.02,70.09,113800.0,38.7562,38.795,38.7562,38.795,113800.0
2009-09-17 14:50:00,70.09,70.1,70.03,70.03,139300.0,38.795,38.8005,38.7618,38.7618,139300.0
2009-09-17 14:55:00,70.03,70.06,70.0,70.01,149900.0,38.7618,38.7784,38.7452,38.7507,149900.0
2009-09-17 15:00:00,70.02,70.07,70.01,70.05,165300.0,38.7562,38.7839,38.7507,38.7728,165300.0
2009-09-17 15:05:00,70.05,70.06,70.01,70.04,140100.0,38.7728,38.7784,38.7507,38.7673,140100.0
2009-09-17 15:10:00,70.04,70.04,70.01,70.01,109500.0,38.7673,38.7673,38.7507,38.7507,109500.0
2009-09-17 15:15:00,70.01,70.02,69.95,69.97,195600.0,38.7507,38.7562,38.7175,38.7286,195600.0
2009-09-17 15:20:00,69.97,70.0,69.89,69.95,611000.0,38.7286,38.7452,38.6843,38.7175,611000.0
2009-09-17 15:25:00,69.95,69.98,69.94,69.97,142000.0,38.7175,38.7341,38.712,38.7286,142000.0
2009-09-17 15:30:00,69.98,70.0,69.94,69.94,192200.0,38.7341,38.7452,38.712,38.712,192200.0
2009-09-17 15:35:00,69.95,70.0,69.94,69.94,234600.0,38.7175,38.7452,38.712,38.712,234600.0
2009-09-17 15:40:00,69.94,69.97,69.87,69.91,742900.0,38.712,38.7286,38.6732,38.6953,742900.0
2009-09-17 15:45:00,69.92,69.96,69.88,69.94,591600.0,38.7009,38.723,38.6787,38.712,591600.0
2009-09-17 15:50:00,69.93,69.94,69.8,69.81,528200.0,38.7064,38.712,38.6345,38.64,528200.0
2009-09-17 15:55:00,69.82,69.93,69.81,69.93,1150500.0,38.6455,38.7064,38.64,38.7064,1150500.0
2009-09-18 09:30:00,70.27,70.36,70.07,70.32,7203600.0,38.8946,38.9444,38.7839,38.9223,7203600.0
2009-09-18 09:35:00,70.31,70.35,70.2,70.23,416400.0,38.9167,38.9389,38.8559,38.8725,416400.0
2009-09-18 09:40:00,70.24,70.42,70.16,70.41,430400.0,38.878,38.9776,38.8337,38.9721,430400.0
2009-09-18 09:45:00,70.41,70.48,70.33,70.34,313600.0,38.9721,39.0108,38.9278,38.9334,313600.0
2009-09-18 09:50:00,70.34,70.35,70.23,70.35,351100.0,38.9334,38.9389,38.8725,38.9389,351100.0
2009-09-18 09:55:00,70.35,70.38,70.21,70.23,239800.0,38.9389,38.9555,38.8614,38.8725,239800.0
2009-09-18 10:00:00,70.24,70.29,70.15,70.26,223700.0,38.878,38.9057,38.8282,38.8891,223700.0
2009-09-18 10:05:00,70.26,70.27,70.13,70.19,263200.0,38.8891,38.8946,38.8171,38.8503,263200.0
2009-09-18 10:10:00,70.19,70.27,70.15,70.18,241900.0,38.8503,38.8946,38.8282,38.8448,241900.0
2009-09-18 10:15:00,70.18,70.21,70.07,70.15,425200.0,38.8448,38.8614,38.7839,38.8282,425200.0
2009-09-18 10:20:00,70.15,70.27,70.14,70.27,203600.0,38.8282,38.8946,38.8227,38.8946,203600.0
2009-09-18 10:25:00,70.27,70.34,70.24,70.29,246900.0,38.8946,38.9334,38.878,38.9057,246900.0
2009-09-18 10:30:00,70.29,70.38,70.25,70.38,182200.0,38.9057,38.9555,38.8835,38.9555,182200.0
2009-09-18 10:35:00,70.38,70.4,70.25,70.25,188600.0,38.9555,38.9666,38.8835,38.8835,188600.0
2009-09-18 10:40:00,70.26,70.28,70.13,70.14,257700.0,38.8891,38.9001,38.8171,38.8227,257700.0
2009-09-18 10:45:00,70.14,70.14,69.99,70.04,346000.0,38.8227,38.8227,38.7396,38.7673,346000.0
2009-09-18 10:50:00,70.03,70.11,70.01,70.06,177400.0,38.7618,38.806,38.7507,38.7784,177400.0
2009-09-18 10:55:00,70.06,70.08,69.95,70.02,298800.0,38.7784,38.7894,38.7175,38.7562,298800.0
2009-09-18 11:00:00,70.02,70.09,70.01,70.05,136200.0,38.7562,38.795,38.7507,38.7728,136200.0
2009-09-18 11:05:00,70.04,70.08,70.01,70.05,157200.0,38.7673,38.7894,38.7507,38.7728,157200.0
2009-09-18 11:10:00,70.04,70.15,70.04,70.13,166700.0,38.7673,38.8282,38.7673,38.8171,166700.0
2009-09-18 11:15:00,70.13,70.14,69.97,69.99,192700.0,38.8171,38.8227,38.7286,38.7396,192700.0
2009-09-18 11:20:00,69.99,70.0,69.97,69.98,88300.0,38.7396,38.7452,38.7286,38.7341,88300.0
2009-09-18 11:25:00,69.97,69.99,69.86,69.87,180400.0,38.7286,38.7396,38.6677,38.6732,180400.0
2009-09-18 11:30:00,69.88,69.92,69.86,69.89,276200.0,38.6787,38.7009,38.6677,38.6843,276200.0
2009-09-18 11:35:00,69.9,69.97,69.89,69.96,191100.0,38.6898,38.7286,38.6843,38.723,191100.0
2009-09-18 11:40:00,69.97,70.09,69.97,70.03,273700.0,38.7286,38.795,38.7286,38.7618,273700.0
2009-09-18 11:45:00,70.03,70.04,69.92,69.99,98800.0,38.7618,38.7673,38.7009,38.7396,98800.0
2009-09-18 11:50:00,70.0,70.0,69.91,69.96,106500.0,38.7452,38.7452,38.6953,38.723,106500.0
2009-09-18 11:55:00,69.95,70.0,69.87,69.87,110900.0,38.7175,38.7452,38.6732,38.6732,110900.0
2009-09-18 12:00:00,69.87,69.92,69.83,69.91,178400.0,38.6732,38.7009,38.6511,38.6953,178400.0
2009-09-18 12:05:00,69.91,69.97,69.82,69.97,192600.0,38.6953,38.7286,38.6455,38.7286,192600.0
2009-09-18 12:10:00,69.96,70.05,69.96,70.0,144300.0,38.723,38.7728,38.723,38.7452,144300.0
2009-09-18 12:15:00,70.0,70.11,70.0,70.08,107900.0,38.7452,38.806,38.7452,38.7894,107900.0
2009-09-18 12:20:00,70.09,70.09,70.0,70.01,92500.0,38.795,38.795,38.7452,38.7507,92500.0
2009-09-18 12:25:00,70.01,70.02,69.98,69.99,116700.0,38.7507,38.7562,38.7341,38.7396,116700.0
2009-09-18 12:30:00,69.98,70.07,69.96,70.04,215500.0,38.7341,38.7839,38.723,38.7673,215500.0
2009-09-18 12:35:00,70.04,70.1,70.03,70.08,126400.0,38.7673,38.8005,38.7618,38.7894,126400.0
2009-09-18 12:40:00,70.08,70.14,70.03,70.04,189800.0,38.7894,38.8227,38.7618,38.7673,189800.0
2009-09-18 12:45:00,70.04,70.06,70.0,70.0,63000.0,38.7673,38.7784,38.7452,38.7452,63000.0
2009-09-18 12:50:00,70.01,70.04,70.0,70.03,90500.0,38.7507,38.7673,38.7452,38.7618,90500.0
2009-09-18 12:55:00,70.04,70.13,70.03,70.13,134800.0,38.7673,38.8171,38.7618,38.8171,134800.0
2009-09-18 13:00:00,70.12,70.14,70.12,70.14,156700.0,38.8116,38.8227,38.8116,38.8227,156700.0
2009-09-18 13:05:00,70.14,70.14,70.1,70.11,90100.0,38.8227,38.8227,38.8005,38.806,90100.0
2009-09-18 13:10:00,70.11,70.12,70.11,70.11,66700.0,38.806,38.8116,38.806,38.806,66700.0
2009-09-18 13:15:00,70.11,70.12,70.09,70.09,128000.0,38.806,38.8116,38.795,38.795,128000.0
2009-09-18 13:20:00,70.1,70.11,70.09,70.11,89400.0,38.8005,38.806,38.795,38.806,89400.0
2009-09-18 13:25:00,70.1,70.11,70.1,70.11,54700.0,38.8005,38.806,38.8005,38.806,54700.0
2009-09-18 13:30:00,70.11,70.11,70.07,70.1,61700.0,38.806,38.806,38.7839,38.8005,61700.0
2009-09-18 13:35:00,70.1,70.1,70.07,70.07,55200.0,38.8005,38.8005,38.7839,38.7839,55200.0
2009-09-18 13:40:00,70.07,70.08,70.05,70.08,91800.0,38.7839,38.7894,38.7728,38.7894,91800.0
2009-09-18 13:45:00,70.07,70.18,70.07,70.16,271400.0,38.7839,38.8448,38.7839,38.8337,271400.0
2009-09-18 13:50:00,70.16,70.2,70.15,70.19,88800.0,38.8337,38.8559,38.8282,38.8503,88800.0
2009-09-18 13:55:00,70.19,70.25,70.19,70.24,102300.0,38.8503,38.8835,38.8503,38.878,102300.0
2009-09-18 14:00:00,70.24,70.25,70.11,70.13,239700.0,38.878,38.8835,38.806,38.8171,239700.0
2009-09-18 14:05:00,70.13,70.14,70.07,70.11,134400.0,38.8171,38.8227,38.7839,38.806,134400.0
2009-09-18 14:10:00,70.1,70.12,70.07,70.12,112000.0,38.8005,38.8116,38.7839,38.8116,112000.0
2009-09-18 14:15:00,70.11,70.15,70.08,70.12,177800.0,38.806,38.8282,38.7894,38.8116,177800.0
2009-09-18 14:20:00,70.12,70.16,70.09,70.12,143000.0,38.8116,38.8337,38.795,38.8116,143000.0
2009-09-18 14:25:00,70.12,70.17,70.11,70.13,120500.0,38.8116,38.8393,38.806,38.8171,120500.0
2009-09-18 14:30:00,70.13,70.13,70.05,70.07,159200.0,38.8171,38.8171,38.7728,38.7839,159200.0
2009-09-18 14:35:00,70.07,70.08,69.99,69.99,156400.0,38.7839,38.7894,38.7396,38.7396,156400.0
2009-09-18 14:40:00,69.99,70.0,69.91,69.94,212300.0,38.7396,38.7452,38.6953,38.712,212300.0
2009-09-18 14:45:00,69.94,70.02,69.93,70.02,159700.0,38.712,38.7562,38.7064,38.7562,159700.0
2009-09-18 14:50:00,70.01,70.05,70.0,70.0,164900.0,38.7507,38.7728,38.7452,38.7452,164900.0
2009-09-18 14:55:00,70.0,70.02,69.94,69.94,207800.0,38.7452,38.7562,38.712,38.712,207800.0
2009-09-18 15:00:00,69.95,69.96,69.9,69.94,346400.0,38.7175,38.723,38.6898,38.712,346400.0
2009-09-18 15:05:00,69.93,69.94,69.86,69.86,328200.0,38.7064,38.712,38.6677,38.6677,328200.0
2009-09-18 15:10:00,69.85,69.87,69.8,69.8,372100.0,38.6621,38.6732,38.6345,38.6345,372100.0
2009-09-18 15:15:00,69.8,69.85,69.78,69.84,232000.0,38.6345,38.6621,38.6234,38.6566,232000.0
2009-09-18 15:20:00,69.83,69.94,69.83,69.91,296700.0,38.6511,38.712,38.6511,38.6953,296700.0
2009-09-18 15:25:00,69.91,69.95,69.87,69.9,281400.0,38.6953,38.7175,38.6732,38.6898,281400.0
2009-09-18 15:30:00,69.9,69.91,69.77,69.8,362400.0,38.6898,38.6953,38.6179,38.6345,362400.0
2009-09-18 15:35:00,69.79,69.88,69.78,69.85,363800.0,38.6289,38.6787,38.6234,38.6621,363800.0
2009-09-18 15:40:00,69.85,69.88,69.78,69.79,650200.0,38.6621,38.6787,38.6234,38.6289,650200.0
2009-09-18 15:45:00,69.8,69.8,69.72,69.74,590400.0,38.6345,38.6345,38.5902,38.6013,590400.0
2009-09-18 15:50:00,69.74,69.8,69.69,69.72,1139600.0,38.6013,38.6345,38.5736,38.5902,1139600.0
2009-09-18 15:55:00,69.72,69.93,69.68,69.85,1997900.0,38.5902,38.7064,38.568,38.6621,1997900.0
2009-09-21 09:30:00,69.16,69.35,69.15,69.2,608500.0,38.2802,38.3854,38.2747,38.3024,608500.0
2009-09-21 09:35:00,69.2,69.25,69.1,69.16,413600.0,38.3024,38.33,38.247,38.2802,413600.0
2009-09-21 09:40:00,69.18,69.34,69.18,69.31,240600.0,38.2913,38.3799,38.2913,38.3632,240600.0
2009-09-21 09:45:00,69.32,69.39,69.27,69.31,314700.0,38.3688,38.4075,38.3411,38.3632,314700.0
2009-09-21 09:50:00,69.31,69.32,69.18,69.32,296900.0,38.3632,38.3688,38.2913,38.3688,296900.0
2009-09-21 09:55:00,69.32,69.32,69.09,69.19,344000.0,38.3688,38.3688,38.2415,38.2968,344000.0
2009-09-21 10:00:00,69.19,69.24,69.1,69.17,290600.0,38.2968,38.3245,38.247,38.2858,290600.0
2009-09-21 10:05:00,69.17,69.21,69.1,69.12,245100.0,38.2858,38.3079,38.247,38.2581,245100.0
2009-09-21 10:10:00,69.11,69.2,69.09,69.19,236900.0,38.2525,38.3024,38.2415,38.2968,236900.0
2009-09-21 10:15:00,69.2,69.26,69.14,69.24,286900.0,38.3024,38.3356,38.2692,38.3245,286900.0
2009-09-21 10:20:00,69.23,69.37,69.23,69.32,307200.0,38.319,38.3965,38.319,38.3688,307200.0
2009-09-21 10:25:00,69.33,69.44,69.32,69.38,229600.0,38.3743,38.4352,38.3688,38.402,229600.0
2009-09-21 10:30:00,69.38,69.43,69.27,69.32,218700.0,38.402,38.4297,38.3411,38.3688,218700.0
2009-09-21 10:35:00,69.31,69.32,69.12,69.15,252500.0,38.3632,38.3688,38.2581,38.2747,252500.0
2009-09-21 10:40:00,69.14,69.17,69.05,69.1,325200.0,38.2692,38.2858,38.2193,38.247,325200.0
2009-09-21 10:45:00,69.08,69.12,69.07,69.1,143900.0,38.2359,38.2581,38.2304,38.247,143900.0
2009-09-21 10:50:00,69.09,69.15,69.05,69.06,208900.0,38.2415,38.2747,38.2193,38.2249,208900.0
2009-09-21 10:55:00,69.06,69.1,69.01,69.05,141200.0,38.2249,38.247,38.1972,38.2193,141200.0
2009-09-21 11:00:00,69.04,69.09,69.0,69.02,219400.0,38.2138,38.2415,38.1917,38.2027,219400.0
2009-09-21 11:05:00,69.02,69.2,69.01,69.19,224700.0,38.2027,38.3024,38.1972,38.2968,224700.0
2009-09-21 11:10:00,69.2,69.22,69.11,69.17,235000.0,38.3024,38.3134,38.2525,38.2858,235000.0
2009-09-21 11:15:00,69.17,69.3,69.17,69.17,214600.0,38.2858,38.3577,38.2858,38.2858,214600.0
2009-09-21 11:20:00,69.17,69.24,69.14,69.19,233200.0,38.2858,38.3245,38.2692,38.2968,233200.0
2009-09-21 11:25:00,69.2,69.29,69.13,69.16,180200.0,38.3024,38.3522,38.2636,38.2802,180200.0
2009-09-21 11:30:00,69.16,69.2,69.12,69.14,153000.0,38.2802,38.3024,38.2581,38.2692,153000.0
2009-09-21 11:35:00,69.13,69.19,69.12,69.15,142900.0,38.2636,38.2968,38.2581,38.2747,142900.0
2009-09-21 11:40:00,69.15,69.17,69.11,69.13,121300.0,38.2747,38.2858,38.2525,38.2636,121300.0
2009-09-21 11:45:00,69.14,69.16,69.12,69.14,107900.0,38.2692,38.2802,38.2581,38.2692,107900.0
2009-09-21 11:50:00,69.14,69.14,69.09,69.11,106200.0,38.2692,38.2692,38.2415,38.2525,106200.0
2009-09-21 11:55:00,69.1,69.11,69.06,69.1,136800.0,38.247,38.2525,38.2249,38.247,136800.0
2009-09-21 12:00:00,69.09,69.18,69.07,69.17,136600.0,38.2415,38.2913,38.2304,38.2858,136600.0
2009-09-21 12:05:00,69.17,69.24,69.16,69.21,141500.0,38.2858,38.3245,38.2802,38.3079,141500.0
2009-09-21 12:10:00,69.21,69.25,69.2,69.24,83200.0,38.3079,38.33,38.3024,38.3245,83200.0
2009-09-21 12:15:00,69.23,69.26,69.11,69.11,128000.0,38.319,38.3356,38.2525,38.2525,128000.0
2009-09-21 12:20:00,69.11,69.18,69.1,69.15,101500.0,38.2525,38.2913,38.247,38.2747,101500.0
2009-09-21 12:25:00,69.15,69.15,69.07,69.09,129000.0,38.2747,38.2747,38.2304,38.2415,129000.0
2009-09-21 12:30:00,69.09,69.16,69.08,69.12,92100.0,38.2415,38.2802,38.2359,38.2581,92100.0
2009-09-21 12:35:00,69.12,69.17,69.12,69.16,63400.0,38.2581,38.2858,38.2581,38.2802,63400.0
2009-09-21 12:40:00,69.17,69.22,69.14,69.15,77700.0,38.2858,38.3134,38.2692,38.2747,77700.0
2009-09-21 12:45:00,69.14,69.18,69.12,69.14,123200.0,38.2692,38.2913,38.2581,38.2692,123200.0
2009-09-21 12:50:00,69.14,69.17,69.11,69.15,94300.0,38.2692,38.2858,38.2525,38.2747,94300.0
2009-09-21 12:55:00,69.16,69.16,69.13,69.14,96000.0,38.2802,38.2802,38.2636,38.2692,96000.0
2009-09-21 13:00:00,69.14,69.15,69.14,69.15,51300.0,38.2692,38.2747,38.2692,38.2747,51300.0
2009-09-21 13:05:00,69.14,69.15,69.12,69.14,169300.0,38.2692,38.2747,38.2581,38.2692,169300.0
2009-09-21 13:10:00,69.14,69.2,69.13,69.2,158400.0,38.2692,38.3024,38.2636,38.3024,158400.0
2009-09-21 13:15:00,69.2,69.28,69.19,69.27,114900.0,38.3024,38.3466,38.2968,38.3411,114900.0
2009-09-21 13:20:00,69.27,69.34,69.26,69.34,138100.0,38.3411,38.3799,38.3356,38.3799,138100.0
2009-09-21 13:25:00,69.35,69.4,69.34,69.39,154000.0,38.3854,38.4131,38.3799,38.4075,154000.0
2009-09-21 13:30:00,69.39,69.4,69.35,69.39,115600.0,38.4075,38.4131,38.3854,38.4075,115600.0
2009-09-21 13:35:00,69.39,69.47,69.38,69.46,145800.0,38.4075,38.4518,38.402,38.4463,145800.0
2009-09-21 13:40:00,69.46,69.52,69.46,69.51,144000.0,38.4463,38.4795,38.4463,38.4739,144000.0
2009-09-21 13:45:00,69.5,69.56,69.5,69.51,201200.0,38.4684,38.5016,38.4684,38.4739,201200.0
2009-09-21 13:50:00,69.52,69.53,69.4,69.4,193700.0,38.4795,38.485,38.4131,38.4131,193700.0
2009-09-21 13:55:00,69.4,69.46,69.35,69.43,190000.0,38.4131,38.4463,38.3854,38.4297,190000.0
2009-09-21 14:00:00,69.44,69.51,69.43,69.51,135800.0,38.4352,38.4739,38.4297,38.4739,135800.0
2009-09-21 14:05:00,69.5,69.51,69.45,69.48,114800.0,38.4684,38.4739,38.4407,38.4573,114800.0
2009-09-21 14:10:00,69.48,69.48,69.35,69.39,365700.0,38.4573,38.4573,38.3854,38.4075,365700.0
2009-09-21 14:15:00,69.38,69.44,69.38,69.38,142000.0,38.402,38.4352,38.402,38.402,142000.0
2009-09-21 14:20:00,69.39,69.47,69.39,69.47,146700.0,38.4075,38.4518,38.4075,38.4518,146700.0
2009-09-21 14:25:00,69.47,69.47,69.4,69.46,123800.0,38.4518,38.4518,38.4131,38.4463,123800.0
2009-09-21 14:30:00,69.47,69.54,69.46,69.54,101200.0,38.4518,38.4906,38.4463,38.4906,101200.0
2009-09-21 14:35:00,69.53,69.56,69.51,69.52,121500.0,38.485,38.5016,38.4739,38.4795,121500.0
2009-09-21 14:40:00,69.51,69.54,69.5,69.51,191300.0,38.4739,38.4906,38.4684,38.4739,191300.0
2009-09-21 14:45:00,69.52,69.58,69.5,69.57,177800.0,38.4795,38.5127,38.4684,38.5072,177800.0
2009-09-21 14:50:00,69.57,69.59,69.54,69.59,123700.0,38.5072,38.5182,38.4906,38.5182,123700.0
2009-09-21 14:55:00,69.59,69.59,69.48,69.55,223600.0,38.5182,38.5182,38.4573,38.4961,223600.0
2009-09-21 15:00:00,69.54,69.57,69.49,69.49,149200.0,38.4906,38.5072,38.4629,38.4629,149200.0
2009-09-21 15:05:00,69.49,69.51,69.47,69.5,99100.0,38.4629,38.4739,38.4518,38.4684,99100.0
2009-09-21 15:10:00,69.5,69.56,69.49,69.54,132600.0,38.4684,38.5016,38.4629,38.4906,132600.0
2009-09-21 15:15:00,69.53,69.68,69.46,69.68,354100.0,38.485,38.568,38.4463,38.568,354100.0
2009-09-21 15:20:00,69.68,69.68,69.62,69.63,164400.0,38.568,38.568,38.5348,38.5404,164400.0
2009-09-21 15:25:00,69.62,69.64,69.57,69.63,160400.0,38.5348,38.5459,38.5072,38.5404,160400.0
2009-09-21 15:30:00,69.63,69.64,69.4,69.4,393200.0,38.5404,38.5459,38.4131,38.4131,393200.0
2009-09-21 15:35:00,69.41,69.48,69.4,69.42,295300.0,38.4186,38.4573,38.4131,38.4241,295300.0
2009-09-21 15:40:00,69.42,69.44,69.39,69.4,247600.0,38.4241,38.4352,38.4075,38.4131,247600.0
2009-09-21 15:45:00,69.39,69.4,69.22,69.22,287200.0,38.4075,38.4131,38.3134,38.3134,287200.0
2009-09-21 15:50:00,69.22,69.38,69.2,69.38,511300.0,38.3134,38.402,38.3024,38.402,511300.0
2009-09-21 15:55:00,69.37,69.58,69.37,69.57,760600.0,38.3965,38.5127,38.3965,38.5072,760600.0
2009-09-22 09:30:00,70.04,70.14,69.91,70.0,539100.0,38.7673,38.8227,38.6953,38.7452,539100.0
2009-09-22 09:35:00,70.0,70.01,69.85,69.89,170500.0,38.7452,38.7507,38.6621,38.6843,170500.0
2009-09-22 09:40:00,69.89,69.99,69.76,69.78,213800.0,38.6843,38.7396,38.6123,38.6234,213800.0
2009-09-22 09:45:00,69.77,69.89,69.72,69.89,237400.0,38.6179,38.6843,38.5902,38.6843,237400.0
2009-09-22 09:50:00,69.89,69.98,69.89,69.95,259900.0,38.6843,38.7341,38.6843,38.7175,259900.0
2009-09-22 09:55:00,69.95,69.98,69.84,69.88,289400.0,38.7175,38.7341,38.6566,38.6787,289400.0
2009-09-22 10:00:00,69.88,69.94,69.82,69.9,343800.0,38.6787,38.712,38.6455,38.6898,343800.0
2009-09-22 10:05:00,69.9,70.01,69.85,70.0,279800.0,38.6898,38.7507,38.6621,38.7452,279800.0
2009-09-22 10:10:00,70.0,70.12,69.94,70.11,354900.0,38.7452,38.8116,38.712,38.806,354900.0
2009-09-22 10:15:00,70.1,70.1,70.04,70.06,167800.0,38.8005,38.8005,38.7673,38.7784,167800.0
2009-09-22 10:20:00,70.06,70.1,70.05,70.1,130500.0,38.7784,38.8005,38.7728,38.8005,130500.0
2009-09-22 10:25:00,70.1,70.12,70.01,70.03,221000.0,38.8005,38.8116,38.7507,38.7618,221000.0
2009-09-22 10:30:00,70.03,70.04,69.72,69.75,307400.0,38.7618,38.7673,38.5902,38.6068,307400.0
2009-09-22 10:35:00,69.75,69.85,69.72,69.85,193900.0,38.6068,38.6621,38.5902,38.6621,193900.0
2009-09-22 10:40:00,69.84,69.92,69.84,69.9,91000.0,38.6566,38.7009,38.6566,38.6898,91000.0
2009-09-22 10:45:00,69.91,69.93,69.85,69.88,123900.0,38.6953,38.7064,38.6621,38.6787,123900.0
2009-09-22 10:50:00,69.88,69.98,69.88,69.98,79100.0,38.6787,38.7341,38.6787,38.7341,79100.0
2009-09-22 10:55:00,69.98,70.01,69.92,69.93,116900.0,38.7341,38.7507,38.7009,38.7064,116900.0
2009-09-22 11:00:00,69.93,69.99,69.92,69.97,87000.0,38.7064,38.7396,38.7009,38.7286,87000.0
2009-09-22 11:05:00,69.97,69.99,69.95,69.98,78200.0,38.7286,38.7396,38.7175,38.7341,78200.0
2009-09-22 11:10:00,69.98,70.04,69.95,70.04,141000.0,38.7341,38.7673,38.7175,38.7673,141000.0
2009-09-22 11:15:00,70.04,70.05,69.97,70.0,179400.0,38.7673,38.7728,38.7286,38.7452,179400.0
2009-09-22 11:20:00,70.0,70.05,69.98,70.0,117300.0,38.7452,38.7728,38.7341,38.7452,117300.0
2009-09-22 11:25:00,69.99,70.0,69.9,69.9,81400.0,38.7396,38.7452,38.6898,38.6898,81400.0
2009-09-22 11:30:00,69.91,69.96,69.89,69.9,100100.0,38.6953,38.723,38.6843,38.6898,100100.0
2009-09-22 11:35:00,69.9,69.91,69.87,69.88,128300.0,38.6898,38.6953,38.6732,38.6787,128300.0
2009-09-22 11:40:00,69.88,69.96,69.88,69.96,125000.0,38.6787,38.723,38.6787,38.723,125000.0
2009-09-22 11:45:00,69.96,70.03,69.96,70.02,138800.0,38.723,38.7618,38.723,38.7562,138800.0
2009-09-22 11:50:00,70.03,70.05,70.02,70.04,41300.0,38.7618,38.7728,38.7562,38.7673,41300.0
2009-09-22 11:55:00,70.04,70.1,70.02,70.1,123600.0,38.7673,38.8005,38.7562,38.8005,123600.0
2009-09-22 12:00:00,70.1,70.12,70.06,70.06,248400.0,38.8005,38.8116,38.7784,38.7784,248400.0
2009-09-22 12:05:00,70.07,70.11,70.06,70.08,113100.0,38.7839,38.806,38.7784,38.7894,113100.0
2009-09-22 12:10:00,70.08,70.12,70.06,70.1,165500.0,38.7894,38.8116,38.7784,38.8005,165500.0
2009-09-22 12:15:00,70.1,70.1,70.03,70.06,111500.0,38.8005,38.8005,38.7618,38.7784,111500.0
2009-09-22 12:20:00,70.05,70.1,70.03,70.08,77400.0,38.7728,38.8005,38.7618,38.7894,77400.0
2009-09-22 12:25:00,70.08,70.11,70.04,70.1,91700.0,38.7894,38.806,38.7673,38.8005,91700.0
2009-09-22 12:30:00,70.11,70.12,70.09,70.09,80000.0,38.806,38.8116,38.795,38.795,80000.0
2009-09-22 12:35:00,70.09,70.09,69.96,69.97,95600.0,38.795,38.795,38.723,38.7286,95600.0
2009-09-22 12:40:00,69.96,70.01,69.96,70.01,87600.0,38.723,38.7507,38.723,38.7507,87600.0
2009-09-22 12:45:00,70.0,70.01,69.91,69.95,107700.0,38.7452,38.7507,38.6953,38.7175,107700.0
2009-09-22 12:50:00,69.95,70.01,69.94,69.99,102800.0,38.7175,38.7507,38.712,38.7396,102800.0
2009-09-22 12:55:00,69.99,70.0,69.93,69.95,57700.0,38.7396,38.7452,38.7064,38.7175,57700.0
2009-09-22 13:00:00,69.95,70.0,69.93,69.99,77100.0,38.7175,38.7452,38.7064,38.7396,77100.0
2009-09-22 13:05:00,69.99,70.0,69.9,69.99,132300.0,38.7396,38.7452,38.6898,38.7396,132300.0
2009-09-22 13:10:00,69.98,70.0,69.85,69.89,212300.0,38.7341,38.7452,38.6621,38.6843,212300.0
2009-09-22 13:15:00,69.89,69.96,69.86,69.94,95800.0,38.6843,38.723,38.6677,38.712,95800.0
2009-09-22 13:20:00,69.93,69.94,69.83,69.9,112800.0,38.7064,38.712,38.6511,38.6898,112800.0
2009-09-22 13:25:00,69.9,69.93,69.88,69.89,54700.0,38.6898,38.7064,38.6787,38.6843,54700.0
2009-09-22 13:30:00,69.89,69.92,69.85,69.92,57500.0,38.6843,38.7009,38.6621,38.7009,57500.0
2009-09-22 13:35:00,69.93,69.94,69.85,69.85,84400.0,38.7064,38.712,38.6621,38.6621,84400.0
2009-09-22 13:40:00,69.85,69.88,69.83,69.86,98900.0,38.6621,38.6787,38.6511,38.6677,98900.0
2009-09-22 13:45:00,69.85,69.9,69.85,69.9,77600.0,38.6621,38.6898,38.6621,38.6898,77600.0
2009-09-22 13:50:00,69.89,69.92,69.85,69.89,112800.0,38.6843,38.7009,38.6621,38.6843,112800.0
2009-09-22 13:55:00,69.88,69.9,69.87,69.87,71200.0,38.6787,38.6898,38.6732,38.6732,71200.0
2009-09-22 14:00:00,69.88,69.93,69.87,69.91,66900.0,38.6787,38.7064,38.6732,38.6953,66900.0
2009-09-22 14:05:00,69.91,69.92,69.87,69.9,74400.0,38.6953,38.7009,38.6732,38.6898,74400.0
2009-09-22 14:10:00,69.9,69.9,69.82,69.83,135300.0,38.6898,38.6898,38.6455,38.6511,135300.0
2009-09-22 14:15:00,69.83,69.84,69.82,69.84,95100.0,38.6511,38.6566,38.6455,38.6566,95100.0
2009-09-22 14:20:00,69.83,69.87,69.8,69.85,159400.0,38.6511,38.6732,38.6345,38.6621,159400.0
2009-09-22 14:25:00,69.86,69.86,69.81,69.82,71500.0,38.6677,38.6677,38.64,38.6455,71500.0
2009-09-22 14:30:00,69.83,69.85,69.78,69.79,197200.0,38.6511,38.6621,38.6234,38.6289,197200.0
2009-09-22 14:35:00,69.79,69.79,69.75,69.78,119600.0,38.6289,38.6289,38.6068,38.6234,119600.0
2009-09-22 14:40:00,69.79,69.9,69.78,69.88,134100.0,38.6289,38.6898,38.6234,38.6787,134100.0
2009-09-22 14:45:00,69.88,69.9,69.87,69.88,85000.0,38.6787,38.6898,38.6732,38.6787,85000.0
2009-09-22 14:50:00,69.89,69.94,69.88,69.94,130400.0,38.6843,38.712,38.6787,38.712,130400.0
2009-09-22 14:55:00,69.94,69.97,69.93,69.96,131700.0,38.712,38.7286,38.7064,38.723,131700.0
2009-09-22 15:00:00,69.97,69.97,69.87,69.87,160300.0,38.7286,38.7286,38.6732,38.6732,160300.0
2009-09-22 15:05:00,69.87,69.88,69.86,69.87,100600.0,38.6732,38.6787,38.6677,38.6732,100600.0
2009-09-22 15:10:00,69.87,69.88,69.83,69.83,175100.0,38.6732,38.6787,38.6511,38.6511,175100.0
2009-09-22 15:15:00,69.83,69.9,69.81,69.84,158400.0,38.6511,38.6898,38.64,38.6566,158400.0
2009-09-22 15:20:00,69.84,69.91,69.83,69.91,136300.0,38.6566,38.6953,38.6511,38.6953,136300.0
2009-09-22 15:25:00,69.9,69.91,69.87,69.88,93800.0,38.6898,38.6953,38.6732,38.6787,93800.0
2009-09-22 15:30:00,69.88,69.9,69.84,69.85,99700.0,38.6787,38.6898,38.6566,38.6621,99700.0
2009-09-22 15:35:00,69.84,69.9,69.84,69.9,179100.0,38.6566,38.6898,38.6566,38.6898,179100.0
2009-09-22 15:40:00,69.9,69.9,69.82,69.85,415600.0,38.6898,38.6898,38.6455,38.6621,415600.0
2009-09-22 15:45:00,69.85,69.88,69.83,69.88,192900.0,38.6621,38.6787,38.6511,38.6787,192900.0
2009-09-22 15:50:00,69.88,69.88,69.74,69.74,396300.0,38.6787,38.6787,38.6013,38.6013,396300.0
2009-09-22 15:55:00,69.74,69.83,69.7,69.81,656300.0,38.6013,38.6511,38.5791,38.64,656300.0
2009-09-23 09:30:00,69.87,69.92,69.7,69.85,393500.0,38.6732,38.7009,38.5791,38.6621,393500.0
2009-09-23 09:35:00,69.85,69.98,69.75,69.91,220200.0,38.6621,38.7341,38.6068,38.6953,220200.0
2009-09-23 09:40:00,69.9,69.95,69.83,69.91,190300.0,38.6898,38.7175,38.6511,38.6953,190300.0
2009-09-23 09:45:00,69.91,69.91,69.73,69.84,383700.0,38.6953,38.6953,38.5957,38.6566,383700.0
2009-09-23 09:50:00,69.84,69.89,69.79,69.79,139700.0,38.6566,38.6843,38.6289,38.6289,139700.0
2009-09-23 09:55:00,69.77,69.79,69.57,69.6,380900.0,38.6179,38.6289,38.5072,38.5238,380900.0
2009-09-23 10:00:00,69.6,69.68,69.54,69.63,256300.0,38.5238,38.568,38.4906,38.5404,256300.0
2009-09-23 10:05:00,69.63,69.8,69.63,69.73,230100.0,38.5404,38.6345,38.5404,38.5957,230100.0
2009-09-23 10:10:00,69.72,69.79,69.72,69.76,90400.0,38.5902,38.6289,38.5902,38.6123,90400.0
2009-09-23 10:15:00,69.76,69.83,69.74,69.83,173900.0,38.6123,38.6511,38.6013,38.6511,173900.0
2009-09-23 10:20:00,69.82,69.86,69.79,69.83,154400.0,38.6455,38.6677,38.6289,38.6511,154400.0
2009-09-23 10:25:00,69.82,69.9,69.82,69.87,148100.0,38.6455,38.6898,38.6455,38.6732,148100.0
2009-09-23 10:30:00,69.85,69.86,69.33,69.34,1180100.0,38.6621,38.6677,38.3743,38.3799,1180100.0
2009-09-23 10:35:00,69.33,69.39,69.13,69.14,513500.0,38.3743,38.4075,38.2636,38.2692,513500.0
2009-09-23 10:40:00,69.14,69.24,69.13,69.21,286200.0,38.2692,38.3245,38.2636,38.3079,286200.0
2009-09-23 10:45:00,69.21,69.35,69.2,69.32,252300.0,38.3079,38.3854,38.3024,38.3688,252300.0
2009-09-23 10:50:00,69.32,69.4,69.28,69.4,197400.0,38.3688,38.4131,38.3466,38.4131,197400.0
2009-09-23 10:55:00,69.4,69.46,69.39,69.42,172300.0,38.4131,38.4463,38.4075,38.4241,172300.0
2009-09-23 11:00:00,69.42,69.46,69.19,69.21,197000.0,38.4241,38.4463,38.2968,38.3079,197000.0
2009-09-23 11:05:00,69.22,69.28,69.22,69.27,89100.0,38.3134,38.3466,38.3134,38.3411,89100.0
2009-09-23 11:10:00,69.27,69.27,69.1,69.12,218600.0,38.3411,38.3411,38.247,38.2581,218600.0
2009-09-23 11:15:00,69.12,69.18,69.11,69.16,162100.0,38.2581,38.2913,38.2525,38.2802,162100.0
2009-09-23 11:20:00,69.15,69.3,69.14,69.24,206600.0,38.2747,38.3577,38.2692,38.3245,206600.0
2009-09-23 11:25:00,69.26,69.4,69.25,69.36,190300.0,38.3356,38.4131,38.33,38.3909,190300.0
2009-09-23 11:30:00,69.37,69.46,69.36,69.43,136500.0,38.3965,38.4463,38.3909,38.4297,136500.0
2009-09-23 11:35:00,69.44,69.46,69.39,69.45,72100.0,38.4352,38.4463,38.4075,38.4407,72100.0
2009-09-23 11:40:00,69.45,69.49,69.36,69.47,105400.0,38.4407,38.4629,38.3909,38.4518,105400.0
2009-09-23 11:45:00,69.48,69.5,69.43,69.43,80000.0,38.4573,38.4684,38.4297,38.4297,80000.0
2009-09-23 11:50:00,69.43,69.44,69.4,69.44,53800.0,38.4297,38.4352,38.4131,38.4352,53800.0
2009-09-23 11:55:00,69.44,69.49,69.42,69.47,93700.0,38.4352,38.4629,38.4241,38.4518,93700.0
2009-09-23 12:00:00,69.46,69.62,69.46,69.59,157700.0,38.4463,38.5348,38.4463,38.5182,157700.0
2009-09-23 12:05:00,69.59,69.64,69.58,69.61,99600.0,38.5182,38.5459,38.5127,38.5293,99600.0
2009-09-23 12:10:00,69.62,69.63,69.51,69.54,85400.0,38.5348,38.5404,38.4739,38.4906,85400.0
2009-09-23 12:15:00,69.54,69.59,69.54,69.57,77700.0,38.4906,38.5182,38.4906,38.5072,77700.0
2009-09-23 12:20:00,69.57,69.65,69.57,69.59,98500.0,38.5072,38.5514,38.5072,38.5182,98500.0
2009-09-23 12:25:00,69.59,69.65,69.58,69.63,84200.0,38.5182,38.5514,38.5127,38.5404,84200.0
2009-09-23 12:30:00,69.62,69.69,69.61,69.65,173500.0,38.5348,38.5736,38.5293,38.5514,173500.0
2009-09-23 12:35:00,69.65,69.66,69.54,69.54,38700.0,38.5514,38.557,38.4906,38.4906,38700.0
2009-09-23 12:40:00,69.55,69.58,69.55,69.58,51100.0,38.4961,38.5127,38.4961,38.5127,51100.0
2009-09-23 12:45:00,69.57,69.64,69.57,69.62,62700.0,38.5072,38.5459,38.5072,38.5348,62700.0
2009-09-23 12:50:00,69.62,69.63,69.54,69.56,72200.0,38.5348,38.5404,38.4906,38.5016,72200.0
2009-09-23 12:55:00,69.55,69.65,69.55,69.63,75500.0,38.4961,38.5514,38.4961,38.5404,75500.0
2009-09-23 13:00:00,69.63,69.65,69.58,69.64,82300.0,38.5404,38.5514,38.5127,38.5459,82300.0
2009-09-23 13:05:00,69.64,69.65,69.59,69.61,43500.0,38.5459,38.5514,38.5182,38.5293,43500.0
2009-09-23 13:10:00,69.6,69.61,69.58,69.59,38300.0,38.5238,38.5293,38.5127,38.5182,38300.0
2009-09-23 13:15:00,69.58,69.7,69.58,69.69,67600.0,38.5127,38.5791,38.5127,38.5736,67600.0
2009-09-23 13:20:00,69.69,69.72,69.67,69.7,109600.0,38.5736,38.5902,38.5625,38.5791,109600.0
2009-09-23 13:25:00,69.7,69.7,69.62,69.63,76200.0,38.5791,38.5791,38.5348,38.5404,76200.0
2009-09-23 13:30:00,69.62,69.68,69.59,69.59,91300.0,38.5348,38.568,38.5182,38.5182,91300.0
2009-09-23 13:35:00,69.58,69.64,69.58,69.64,47400.0,38.5127,38.5459,38.5127,38.5459,47400.0
2009-09-23 13:40:00,69.63,69.67,69.63,69.65,46800.0,38.5404,38.5625,38.5404,38.5514,46800.0
2009-09-23 13:45:00,69.66,69.69,69.63,69.68,66800.0,38.557,38.5736,38.5404,38.568,66800.0
2009-09-23 13:50:00,69.69,69.69,69.63,69.68,74800.0,38.5736,38.5736,38.5404,38.568,74800.0
2009-09-23 13:55:00,69.67,69.74,69.67,69.7,98500.0,38.5625,38.6013,38.5625,38.5791,98500.0
2009-09-23 14:00:00,69.7,69.78,69.69,69.77,119800.0,38.5791,38.6234,38.5736,38.6179,119800.0
2009-09-23 14:05:00,69.77,69.82,69.77,69.8,109200.0,38.6179,38.6455,38.6179,38.6345,109200.0
2009-09-23 14:10:00,69.8,69.87,69.67,69.82,123300.0,38.6345,38.6732,38.5625,38.6455,123300.0
2009-09-23 14:15:00,69.8,70.18,69.79,70.09,501000.0,38.6345,38.8448,38.6289,38.795,501000.0
2009-09-23 14:20:00,70.11,70.18,69.95,70.0,513400.0,38.806,38.8448,38.7175,38.7452,513400.0
2009-09-23 14:25:00,70.0,70.09,69.94,70.09,361100.0,38.7452,38.795,38.712,38.795,361100.0
2009-09-23 14:30:00,70.08,70.25,70.04,70.25,379400.0,38.7894,38.8835,38.7673,38.8835,379400.0
2009-09-23 14:35:00,70.25,70.34,70.12,70.14,410200.0,38.8835,38.9334,38.8116,38.8227,410200.0
2009-09-23 14:40:00,70.14,70.16,69.96,69.96,223100.0,38.8227,38.8337,38.723,38.723,223100.0
2009-09-23 14:45:00,69.97,70.06,69.94,70.03,301700.0,38.7286,38.7784,38.712,38.7618,301700.0
2009-09-23 14:50:00,70.02,70.12,70.0,70.11,173200.0,38.7562,38.8116,38.7452,38.806,173200.0
2009-09-23 14:55:00,70.11,70.12,69.79,69.85,384600.0,38.806,38.8116,38.6289,38.6621,384600.0
2009-09-23 15:00:00,69.85,69.94,69.83,69.89,217800.0,38.6621,38.712,38.6511,38.6843,217800.0
2009-09-23 15:05:00,69.89,70.05,69.85,70.0,204100.0,38.6843,38.7728,38.6621,38.7452,204100.0
2009-09-23 15:10:00,69.99,69.99,69.67,69.7,325000.0,38.7396,38.7396,38.5625,38.5791,325000.0
2009-09-23 15:15:00,69.71,69.73,69.55,69.66,314100.0,38.5846,38.5957,38.4961,38.557,314100.0
2009-09-23 15:20:00,69.66,69.7,69.5,69.56,435600.0,38.557,38.5791,38.4684,38.5016,435600.0
2009-09-23 15:25:00,69.56,69.58,69.41,69.49,223100.0,38.5016,38.5127,38.4186,38.4629,223100.0
2009-09-23 15:30:00,69.49,69.49,69.3,69.35,468000.0,38.4629,38.4629,38.3577,38.3854,468000.0
2009-09-23 15:35:00,69.35,69.51,69.27,69.33,365400.0,38.3854,38.4739,38.3411,38.3743,365400.0
2009-09-23 15:40:00,69.32,69.43,69.31,69.31,325300.0,38.3688,38.4297,38.3632,38.3632,325300.0
2009-09-23 15:45:00,69.32,69.38,69.16,69.27,655300.0,38.3688,38.402,38.2802,38.3411,655300.0
2009-09-23 15:50:00,69.28,69.28,69.01,69.19,1049900.0,38.3466,38.3466,38.1972,38.2968,1049900.0
2009-09-23 15:55:00,69.19,69.26,68.85,68.95,1597500.0,38.2968,38.3356,38.1086,38.164,1597500.0
2009-09-24 09:30:00,69.0,69.24,68.95,69.13,471600.0,38.1917,38.3245,38.164,38.2636,471600.0
2009-09-24 09:35:00,69.13,69.15,68.9,68.91,313500.0,38.2636,38.2747,38.1363,38.1418,313500.0
2009-09-24 09:40:00,68.91,69.07,68.82,68.84,360900.0,38.1418,38.2304,38.092,38.1031,360900.0
2009-09-24 09:45:00,68.83,69.15,68.78,69.11,303500.0,38.0976,38.2747,38.0699,38.2525,303500.0
2009-09-24 09:50:00,69.12,69.23,69.05,69.16,400400.0,38.2581,38.319,38.2193,38.2802,400400.0
2009-09-24 09:55:00,69.18,69.36,69.16,69.29,254600.0,38.2913,38.3909,38.2802,38.3522,254600.0
2009-09-24 10:00:00,69.28,69.36,69.01,69.22,417500.0,38.3466,38.3909,38.1972,38.3134,417500.0
2009-09-24 10:05:00,69.22,69.23,68.93,68.95,307600.0,38.3134,38.319,38.1529,38.164,307600.0
2009-09-24 10:10:00,68.94,69.08,68.89,68.89,241800.0,38.1585,38.2359,38.1308,38.1308,241800.0
2009-09-24 10:15:00,68.88,68.91,68.78,68.81,284200.0,38.1252,38.1418,38.0699,38.0865,284200.0
2009-09-24 10:20:00,68.82,68.96,68.75,68.92,342300.0,38.092,38.1695,38.0533,38.1474,342300.0
2009-09-24 10:25:00,68.92,68.92,68.82,68.86,161600.0,38.1474,38.1474,38.092,38.1142,161600.0
2009-09-24 10:30:00,68.86,68.86,68.75,68.85,213200.0,38.1142,38.1142,38.0533,38.1086,213200.0
2009-09-24 10:35:00,68.86,68.97,68.75,68.78,189800.0,38.1142,38.1751,38.0533,38.0699,189800.0
2009-09-24 10:40:00,68.79,68.84,68.74,68.78,227000.0,38.0754,38.1031,38.0478,38.0699,227000.0
2009-09-24 10:45:00,68.79,68.98,68.73,68.89,327400.0,38.0754,38.1806,38.0422,38.1308,327400.0
2009-09-24 10:50:00,68.9,68.96,68.82,68.82,220300.0,38.1363,38.1695,38.092,38.092,220300.0
2009-09-24 10:55:00,68.83,68.86,68.8,68.81,167100.0,38.0976,38.1142,38.081,38.0865,167100.0
2009-09-24 11:00:00,68.81,68.81,68.69,68.76,250100.0,38.0865,38.0865,38.0201,38.0588,250100.0
2009-09-24 11:05:00,68.76,69.06,68.71,68.73,278700.0,38.0588,38.2249,38.0311,38.0422,278700.0
2009-09-24 11:10:00,68.73,68.76,68.68,68.68,169700.0,38.0422,38.0588,38.0145,38.0145,169700.0
2009-09-24 11:15:00,68.69,68.69,68.65,68.67,156800.0,38.0201,38.0201,37.9979,38.009,156800.0
2009-09-24 11:20:00,68.67,68.67,68.51,68.52,270600.0,38.009,38.009,37.9204,37.926,270600.0
2009-09-24 11:25:00,68.52,68.6,68.51,68.57,334600.0,37.926,37.9703,37.9204,37.9537,334600.0
2009-09-24 11:30:00,68.58,68.58,68.45,68.45,277500.0,37.9592,37.9592,37.8872,37.8872,277500.0
2009-09-24 11:35:00,68.46,68.46,68.4,68.41,145400.0,37.8928,37.8928,37.8596,37.8651,145400.0
2009-09-24 11:40:00,68.41,68.52,68.41,68.52,128400.0,37.8651,37.926,37.8651,37.926,128400.0
2009-09-24 11:45:00,68.52,68.6,68.49,68.5,234300.0,37.926,37.9703,37.9094,37.9149,234300.0
2009-09-24 11:50:00,68.5,68.55,68.35,68.39,268100.0,37.9149,37.9426,37.8319,37.854,268100.0
2009-09-24 11:55:00,68.4,68.44,68.36,68.43,145800.0,37.8596,37.8817,37.8374,37.8762,145800.0
2009-09-24 12:00:00,68.43,68.53,68.43,68.52,130000.0,37.8762,37.9315,37.8762,37.926,130000.0
2009-09-24 12:05:00,68.52,68.52,68.46,68.46,111300.0,37.926,37.926,37.8928,37.8928,111300.0
2009-09-24 12:10:00,68.46,68.46,68.36,68.43,152500.0,37.8928,37.8928,37.8374,37.8762,152500.0
2009-09-24 12:15:00,68.42,68.42,68.38,68.38,110600.0,37.8706,37.8706,37.8485,37.8485,110600.0
2009-09-24 12:20:00,68.38,68.49,68.38,68.48,118800.0,37.8485,37.9094,37.8485,37.9038,118800.0
2009-09-24 12:25:00,68.48,68.49,68.4,68.46,114000.0,37.9038,37.9094,37.8596,37.8928,114000.0
2009-09-24 12:30:00,68.46,68.51,68.44,68.44,82600.0,37.8928,37.9204,37.8817,37.8817,82600.0
2009-09-24 12:35:00,68.44,68.52,68.41,68.51,76400.0,37.8817,37.926,37.8651,37.9204,76400.0
2009-09-24 12:40:00,68.52,68.66,68.51,68.62,123200.0,37.926,38.0035,37.9204,37.9813,123200.0
2009-09-24 12:45:00,68.63,68.65,68.59,68.65,79600.0,37.9869,37.9979,37.9647,37.9979,79600.0
2009-09-24 12:50:00,68.65,68.72,68.64,68.67,85100.0,37.9979,38.0367,37.9924,38.009,85100.0
2009-09-24 12:55:00,68.68,68.68,68.53,68.56,104400.0,38.0145,38.0145,37.9315,37.9481,104400.0
2009-09-24 13:00:00,68.57,68.72,68.56,68.7,120200.0,37.9537,38.0367,37.9481,38.0256,120200.0
2009-09-24 13:05:00,68.7,68.78,68.6,68.77,118100.0,38.0256,38.0699,37.9703,38.0644,118100.0
2009-09-24 13:10:00,68.78,68.84,68.76,68.79,178900.0,38.0699,38.1031,38.0588,38.0754,178900.0
2009-09-24 13:15:00,68.79,68.8,68.6,68.64,123300.0,38.0754,38.081,37.9703,37.9924,123300.0
2009-09-24 13:20:00,68.64,68.65,68.61,68.65,112200.0,37.9924,37.9979,37.9758,37.9979,112200.0
2009-09-24 13:25:00,68.66,68.73,68.62,68.69,106900.0,38.0035,38.0422,37.9813,38.0201,106900.0
2009-09-24 13:30:00,68.7,68.74,68.64,68.74,124400.0,38.0256,38.0478,37.9924,38.0478,124400.0
2009-09-24 13:35:00,68.74,68.75,68.6,68.62,105400.0,38.0478,38.0533,37.9703,37.9813,105400.0
2009-09-24 13:40:00,68.63,68.65,68.48,68.53,159700.0,37.9869,37.9979,37.9038,37.9315,159700.0
2009-09-24 13:45:00,68.54,68.61,68.53,68.61,97600.0,37.9371,37.9758,37.9315,37.9758,97600.0
2009-09-24 13:50:00,68.61,68.61,68.54,68.56,137500.0,37.9758,37.9758,37.9371,37.9481,137500.0
2009-09-24 13:55:00,68.57,68.67,68.51,68.64,297600.0,37.9537,38.009,37.9204,37.9924,297600.0
2009-09-24 14:00:00,68.64,68.71,68.61,68.69,180900.0,37.9924,38.0311,37.9758,38.0201,180900.0
2009-09-24 14:05:00,68.69,68.72,68.64,68.66,197100.0,38.0201,38.0367,37.9924,38.0035,197100.0
2009-09-24 14:10:00,68.66,68.7,68.61,68.64,266000.0,38.0035,38.0256,37.9758,37.9924,266000.0
2009-09-24 14:15:00,68.65,68.68,68.63,68.64,136300.0,37.9979,38.0145,37.9869,37.9924,136300.0
2009-09-24 14:20:00,68.63,68.64,68.53,68.56,497600.0,37.9869,37.9924,37.9315,37.9481,497600.0
2009-09-24 14:25:00,68.55,68.69,68.53,68.67,124200.0,37.9426,38.0201,37.9315,38.009,124200.0
2009-09-24 14:30:00,68.68,68.79,68.67,68.74,198700.0,38.0145,38.0754,38.009,38.0478,198700.0
2009-09-24 14:35:00,68.74,68.85,68.72,68.83,155700.0,38.0478,38.1086,38.0367,38.0976,155700.0
2009-09-24 14:40:00,68.83,68.83,68.73,68.8,133200.0,38.0976,38.0976,38.0422,38.081,133200.0
2009-09-24 14:45:00,68.8,68.82,68.72,68.81,149700.0,38.081,38.092,38.0367,38.0865,149700.0
2009-09-24 14:50:00,68.81,68.86,68.78,68.85,128600.0,38.0865,38.1142,38.0699,38.1086,128600.0
2009-09-24 14:55:00,68.85,68.95,68.84,68.93,216300.0,38.1086,38.164,38.1031,38.1529,216300.0
2009-09-24 15:00:00,68.93,68.98,68.88,68.93,231500.0,38.1529,38.1806,38.1252,38.1529,231500.0
2009-09-24 15:05:00,68.93,68.99,68.87,68.93,249600.0,38.1529,38.1861,38.1197,38.1529,249600.0
2009-09-24 15:10:00,68.94,69.03,68.89,69.02,320700.0,38.1585,38.2083,38.1308,38.2027,320700.0
2009-09-24 15:15:00,69.01,69.03,68.97,69.0,169700.0,38.1972,38.2083,38.1751,38.1917,169700.0
2009-09-24 15:20:00,69.0,69.03,68.95,68.96,256400.0,38.1917,38.2083,38.164,38.1695,256400.0
2009-09-24 15:25:00,68.96,69.01,68.92,68.97,313300.0,38.1695,38.1972,38.1474,38.1751,313300.0
2009-09-24 15:30:00,68.96,69.02,68.93,68.98,461700.0,38.1695,38.2027,38.1529,38.1806,461700.0
2009-09-24 15:35:00,68.97,69.03,68.94,68.95,408600.0,38.1751,38.2083,38.1585,38.164,408600.0
2009-09-24 15:40:00,68.94,68.97,68.89,68.96,350500.0,38.1585,38.1751,38.1308,38.1695,350500.0
2009-09-24 15:45:00,68.96,69.02,68.92,68.93,487000.0,38.1695,38.2027,38.1474,38.1529,487000.0
2009-09-24 15:50:00,68.94,69.02,68.92,68.99,527000.0,38.1585,38.2027,38.1474,38.1861,527000.0
2009-09-24 15:55:00,68.99,69.02,68.91,68.91,711300.0,38.1861,38.2027,38.1418,38.1418,711300.0
2009-09-25 09:30:00,68.86,69.16,68.71,69.12,538500.0,38.1142,38.2802,38.0311,38.2581,538500.0
2009-09-25 09:35:00,69.12,69.3,68.94,69.22,420100.0,38.2581,38.3577,38.1585,38.3134,420100.0
2009-09-25 09:40:00,69.23,69.37,69.13,69.37,276300.0,38.319,38.3965,38.2636,38.3965,276300.0
2009-09-25 09:45:00,69.37,69.5,69.32,69.44,212500.0,38.3965,38.4684,38.3688,38.4352,212500.0
2009-09-25 09:50:00,69.43,69.44,69.27,69.32,182700.0,38.4297,38.4352,38.3411,38.3688,182700.0
2009-09-25 09:55:00,69.32,69.46,69.23,69.35,254800.0,38.3688,38.4463,38.319,38.3854,254800.0
2009-09-25 10:00:00,69.34,69.34,69.1,69.28,319500.0,38.3799,38.3799,38.247,38.3466,319500.0
2009-09-25 10:05:00,69.27,69.54,69.26,69.52,189700.0,38.3411,38.4906,38.3356,38.4795,189700.0
2009-09-25 10:10:00,69.53,69.54,69.23,69.26,220100.0,38.485,38.4906,38.319,38.3356,220100.0
2009-09-25 10:15:00,69.26,69.37,69.24,69.34,166300.0,38.3356,38.3965,38.3245,38.3799,166300.0
2009-09-25 10:20:00,69.33,69.45,69.27,69.3,162900.0,38.3743,38.4407,38.3411,38.3577,162900.0
2009-09-25 10:25:00,69.31,69.35,69.21,69.25,152000.0,38.3632,38.3854,38.3079,38.33,152000.0
2009-09-25 10:30:00,69.25,69.31,69.18,69.19,125000.0,38.33,38.3632,38.2913,38.2968,125000.0
2009-09-25 10:35:00,69.2,69.4,69.0,69.0,262000.0,38.3024,38.4131,38.1917,38.1917,262000.0
2009-09-25 10:40:00,69.0,69.06,68.89,69.04,232500.0,38.1917,38.2249,38.1308,38.2138,232500.0
2009-09-25 10:45:00,69.04,69.08,68.89,68.94,236200.0,38.2138,38.2359,38.1308,38.1585,236200.0
2009-09-25 10:50:00,68.95,68.99,68.81,68.88,262900.0,38.164,38.1861,38.0865,38.1252,262900.0
2009-09-25 10:55:00,68.88,68.98,68.88,68.97,184500.0,38.1252,38.1806,38.1252,38.1751,184500.0
2009-09-25 11:00:00,68.98,69.08,68.92,69.07,166800.0,38.1806,38.2359,38.1474,38.2304,166800.0
2009-09-25 11:05:00,69.07,69.18,69.04,69.07,150300.0,38.2304,38.2913,38.2138,38.2304,150300.0
2009-09-25 11:10:00,69.07,69.08,68.85,68.91,162300.0,38.2304,38.2359,38.1086,38.1418,162300.0
2009-09-25 11:15:00,68.91,68.97,68.9,68.94,82700.0,38.1418,38.1751,38.1363,38.1585,82700.0
2009-09-25 11:20:00,68.94,68.99,68.92,68.93,124900.0,38.1585,38.1861,38.1474,38.1529,124900.0
2009-09-25 11:25:00,68.93,68.98,68.87,68.98,128800.0,38.1529,38.1806,38.1197,38.1806,128800.0
2009-09-25 11:30:00,68.97,69.0,68.87,68.88,88600.0,38.1751,38.1917,38.1197,38.1252,88600.0
2009-09-25 11:35:00,68.88,68.94,68.82,68.94,100600.0,38.1252,38.1585,38.092,38.1585,100600.0
2009-09-25 11:40:00,68.94,69.05,68.9,69.01,168100.0,38.1585,38.2193,38.1363,38.1972,168100.0
2009-09-25 11:45:00,69.0,69.0,68.85,68.86,97700.0,38.1917,38.1917,38.1086,38.1142,97700.0
2009-09-25 11:50:00,68.86,68.88,68.72,68.74,166300.0,38.1142,38.1252,38.0367,38.0478,166300.0
2009-09-25 11:55:00,68.73,68.74,68.61,68.65,152500.0,38.0422,38.0478,37.9758,37.9979,152500.0
2009-09-25 12:00:00,68.64,68.66,68.55,68.65,148900.0,37.9924,38.0035,37.9426,37.9979,148900.0
2009-09-25 12:05:00,68.65,68.7,68.64,68.69,63500.0,37.9979,38.0256,37.9924,38.0201,63500.0
2009-09-25 12:10:00,68.68,68.73,68.66,68.7,105900.0,38.0145,38.0422,38.0035,38.0256,105900.0
2009-09-25 12:15:00,68.7,68.7,68.5,68.56,256000.0,38.0256,38.0256,37.9149,37.9481,256000.0
2009-09-25 12:20:00,68.56,68.56,68.41,68.44,274600.0,37.9481,37.9481,37.8651,37.8817,274600.0
2009-09-25 12:25:00,68.44,68.5,68.41,68.49,175400.0,37.8817,37.9149,37.8651,37.9094,175400.0
2009-09-25 12:30:00,68.49,68.57,68.49,68.5,74400.0,37.9094,37.9537,37.9094,37.9149,74400.0
2009-09-25 12:35:00,68.5,68.59,68.48,68.5,119700.0,37.9149,37.9647,37.9038,37.9149,119700.0
2009-09-25 12:40:00,68.51,68.57,68.45,68.56,107200.0,37.9204,37.9537,37.8872,37.9481,107200.0
2009-09-25 12:45:00,68.57,68.58,68.55,68.55,45400.0,37.9537,37.9592,37.9426,37.9426,45400.0
2009-09-25 12:50:00,68.56,68.6,68.55,68.6,53100.0,37.9481,37.9703,37.9426,37.9703,53100.0
2009-09-25 12:55:00,68.6,68.63,68.52,68.53,100500.0,37.9703,37.9869,37.926,37.9315,100500.0
2009-09-25 13:00:00,68.53,68.55,68.48,68.54,79900.0,37.9315,37.9426,37.9038,37.9371,79900.0
2009-09-25 13:05:00,68.55,68.55,68.48,68.49,57400.0,37.9426,37.9426,37.9038,37.9094,57400.0
2009-09-25 13:10:00,68.49,68.61,68.47,68.59,157000.0,37.9094,37.9758,37.8983,37.9647,157000.0
2009-09-25 13:15:00,68.59,68.68,68.57,68.63,139600.0,37.9647,38.0145,37.9537,37.9869,139600.0
2009-09-25 13:20:00,68.62,68.63,68.53,68.54,74600.0,37.9813,37.9869,37.9315,37.9371,74600.0
2009-09-25 13:25:00,68.54,68.73,68.53,68.71,178000.0,37.9371,38.0422,37.9315,38.0311,178000.0
2009-09-25 13:30:00,68.71,68.77,68.69,68.71,101500.0,38.0311,38.0644,38.0201,38.0311,101500.0
2009-09-25 13:35:00,68.71,68.75,68.69,68.7,63200.0,38.0311,38.0533,38.0201,38.0256,63200.0
2009-09-25 13:40:00,68.71,68.73,68.69,68.72,82200.0,38.0311,38.0422,38.0201,38.0367,82200.0
2009-09-25 13:45:00,68.72,68.74,68.67,68.68,72500.0,38.0367,38.0478,38.009,38.0145,72500.0
2009-09-25 13:50:00,68.68,68.68,68.61,68.67,83500.0,38.0145,38.0145,37.9758,38.009,83500.0
2009-09-25 13:55:00,68.67,68.81,68.64,68.79,170500.0,38.009,38.0865,37.9924,38.0754,170500.0
2009-09-25 14:00:00,68.79,68.89,68.74,68.8,211900.0,38.0754,38.1308,38.0478,38.081,211900.0
2009-09-25 14:05:00,68.8,68.9,68.8,68.85,98400.0,38.081,38.1363,38.081,38.1086,98400.0
2009-09-25 14:10:00,68.85,68.89,68.85,68.86,73900.0,38.1086,38.1308,38.1086,38.1142,73900.0
2009-09-25 14:15:00,68.86,68.86,68.75,68.75,59600.0,38.1142,38.1142,38.0533,38.0533,59600.0
2009-09-25 14:20:00,68.75,68.82,68.75,68.79,69700.0,38.0533,38.092,38.0533,38.0754,69700.0
2009-09-25 14:25:00,68.78,68.79,68.73,68.73,60600.0,38.0699,38.0754,38.0422,38.0422,60600.0
2009-09-25 14:30:00,68.74,68.74,68.69,68.69,70700.0,38.0478,38.0478,38.0201,38.0201,70700.0
2009-09-25 14:35:00,68.69,68.76,68.61,68.75,248800.0,38.0201,38.0588,37.9758,38.0533,248800.0
2009-09-25 14:40:00,68.75,68.86,68.74,68.84,101600.0,38.0533,38.1142,38.0478,38.1031,101600.0
2009-09-25 14:45:00,68.84,68.92,68.81,68.81,92500.0,38.1031,38.1474,38.0865,38.0865,92500.0
2009-09-25 14:50:00,68.81,68.97,68.79,68.93,100400.0,38.0865,38.1751,38.0754,38.1529,100400.0
2009-09-25 14:55:00,68.94,69.01,68.91,68.99,106200.0,38.1585,38.1972,38.1418,38.1861,106200.0
2009-09-25 15:00:00,68.99,69.0,68.9,68.9,91900.0,38.1861,38.1917,38.1363,38.1363,91900.0
2009-09-25 15:05:00,68.91,68.94,68.83,68.83,89400.0,38.1418,38.1585,38.0976,38.0976,89400.0
2009-09-25 15:10:00,68.83,68.84,68.7,68.71,142000.0,38.0976,38.1031,38.0256,38.0311,142000.0
2009-09-25 15:15:00,68.71,68.75,68.65,68.75,119800.0,38.0311,38.0533,37.9979,38.0533,119800.0
2009-09-25 15:20:00,68.75,68.82,68.74,68.78,105300.0,38.0533,38.092,38.0478,38.0699,105300.0
2009-09-25 15:25:00,68.77,68.81,68.74,68.79,92600.0,38.0644,38.0865,38.0478,38.0754,92600.0
2009-09-25 15:30:00,68.79,68.79,68.72,68.72,132000.0,38.0754,38.0754,38.0367,38.0367,132000.0
2009-09-25 15:35:00,68.72,68.73,68.62,68.64,238800.0,38.0367,38.0422,37.9813,37.9924,238800.0
2009-09-25 15:40:00,68.64,68.64,68.5,68.55,378500.0,37.9924,37.9924,37.9149,37.9426,378500.0
2009-09-25 15:45:00,68.54,68.63,68.46,68.6,455000.0,37.9371,37.9869,37.8928,37.9703,455000.0
2009-09-25 15:50:00,68.6,68.72,68.58,68.68,429800.0,37.9703,38.0367,37.9592,38.0145,429800.0
2009-09-25 15:55:00,68.68,68.78,68.67,68.7,1163600.0,38.0145,38.0699,38.009,38.0256,1163600.0
2009-09-28 09:30:00,68.81,68.95,68.64,68.75,362300.0,38.0865,38.164,37.9924,38.0533,362300.0
2009-09-28 09:35:00,68.75,69.11,68.75,69.1,290000.0,38.0533,38.2525,38.0533,38.247,290000.0
2009-09-28 09:40:00,69.09,69.36,69.07,69.34,211700.0,38.2415,38.3909,38.2304,38.3799,211700.0
2009-09-28 09:45:00,69.34,69.56,69.34,69.53,382800.0,38.3799,38.5016,38.3799,38.485,382800.0
2009-09-28 09:50:00,69.53,69.55,69.46,69.48,180300.0,38.485,38.4961,38.4463,38.4573,180300.0
2009-09-28 09:55:00,69.49,69.51,69.39,69.47,151200.0,38.4629,38.4739,38.4075,38.4518,151200.0
2009-09-28 10:00:00,69.47,69.7,69.47,69.67,276600.0,38.4518,38.5791,38.4518,38.5625,276600.0
2009-09-28 10:05:00,69.67,69.74,69.57,69.7,198400.0,38.5625,38.6013,38.5072,38.5791,198400.0
2009-09-28 10:10:00,69.7,69.72,69.61,69.61,103500.0,38.5791,38.5902,38.5293,38.5293,103500.0
2009-09-28 10:15:00,69.61,69.68,69.59,69.67,191800.0,38.5293,38.568,38.5182,38.5625,191800.0
2009-09-28 10:20:00,69.66,69.68,69.56,69.58,174800.0,38.557,38.568,38.5016,38.5127,174800.0
2009-09-28 10:25:00,69.57,69.62,69.49,69.62,202600.0,38.5072,38.5348,38.4629,38.5348,202600.0
2009-09-28 10:30:00,69.63,69.68,69.58,69.59,302400.0,38.5404,38.568,38.5127,38.5182,302400.0
2009-09-28 10:35:00,69.6,69.61,69.55,69.56,179400.0,38.5238,38.5293,38.4961,38.5016,179400.0
2009-09-28 10:40:00,69.56,69.64,69.55,69.6,155300.0,38.5016,38.5459,38.4961,38.5238,155300.0
2009-09-28 10:45:00,69.6,69.71,69.6,69.63,144600.0,38.5238,38.5846,38.5238,38.5404,144600.0
2009-09-28 10:50:00,69.63,69.65,69.55,69.56,142200.0,38.5404,38.5514,38.4961,38.5016,142200.0
2009-09-28 10:55:00,69.55,69.61,69.55,69.61,74500.0,38.4961,38.5293,38.4961,38.5293,74500.0
2009-09-28 11:00:00,69.61,69.64,69.54,69.56,161400.0,38.5293,38.5459,38.4906,38.5016,161400.0
2009-09-28 11:05:00,69.56,69.67,69.56,69.61,151600.0,38.5016,38.5625,38.5016,38.5293,151600.0
2009-09-28 11:10:00,69.61,69.68,69.61,69.66,98700.0,38.5293,38.568,38.5293,38.557,98700.0
2009-09-28 11:15:00,69.67,69.68,69.65,69.67,120200.0,38.5625,38.568,38.5514,38.5625,120200.0
2009-09-28 11:20:00,69.67,69.75,69.67,69.73,127400.0,38.5625,38.6068,38.5625,38.5957,127400.0
2009-09-28 11:25:00,69.73,69.76,69.69,69.75,99900.0,38.5957,38.6123,38.5736,38.6068,99900.0
2009-09-28 11:30:00,69.76,69.76,69.71,69.73,139900.0,38.6123,38.6123,38.5846,38.5957,139900.0
2009-09-28 11:35:00,69.72,69.75,69.68,69.72,78500.0,38.5902,38.6068,38.568,38.5902,78500.0
2009-09-28 11:40:00,69.73,69.75,69.69,69.71,110900.0,38.5957,38.6068,38.5736,38.5846,110900.0
2009-09-28 11:45:00,69.72,69.75,69.71,69.73,96100.0,38.5902,38.6068,38.5846,38.5957,96100.0
2009-09-28 11:50:00,69.73,69.77,69.72,69.74,154200.0,38.5957,38.6179,38.5902,38.6013,154200.0
2009-09-28 11:55:00,69.74,69.76,69.7,69.74,75400.0,38.6013,38.6123,38.5791,38.6013,75400.0
2009-09-28 12:00:00,69.74,69.76,69.7,69.7,174800.0,38.6013,38.6123,38.5791,38.5791,174800.0
2009-09-28 12:05:00,69.71,69.8,69.7,69.77,156200.0,38.5846,38.6345,38.5791,38.6179,156200.0
2009-09-28 12:10:00,69.77,69.8,69.73,69.76,64200.0,38.6179,38.6345,38.5957,38.6123,64200.0
2009-09-28 12:15:00,69.76,69.79,69.76,69.78,25700.0,38.6123,38.6289,38.6123,38.6234,25700.0
2009-09-28 12:20:00,69.78,69.79,69.75,69.76,32900.0,38.6234,38.6289,38.6068,38.6123,32900.0
2009-09-28 12:25:00,69.76,69.82,69.76,69.78,84300.0,38.6123,38.6455,38.6123,38.6234,84300.0
2009-09-28 12:30:00,69.78,69.78,69.72,69.74,45800.0,38.6234,38.6234,38.5902,38.6013,45800.0
2009-09-28 12:35:00,69.73,69.74,69.72,69.72,38300.0,38.5957,38.6013,38.5902,38.5902,38300.0
2009-09-28 12:40:00,69.73,69.79,69.69,69.79,103000.0,38.5957,38.6289,38.5736,38.6289,103000.0
2009-09-28 12:45:00,69.78,69.79,69.74,69.75,48800.0,38.6234,38.6289,38.6013,38.6068,48800.0
2009-09-28 12:50:00,69.74,69.75,69.69,69.69,64200.0,38.6013,38.6068,38.5736,38.5736,64200.0
2009-09-28 12:55:00,69.69,69.69,69.57,69.59,76500.0,38.5736,38.5736,38.5072,38.5182,76500.0
2009-09-28 13:00:00,69.59,69.6,69.56,69.59,73000.0,38.5182,38.5238,38.5016,38.5182,73000.0
2009-09-28 13:05:00,69.6,69.65,69.59,69.62,86800.0,38.5238,38.5514,38.5182,38.5348,86800.0
2009-09-28 13:10:00,69.63,69.68,69.63,69.68,50600.0,38.5404,38.568,38.5404,38.568,50600.0
2009-09-28 13:15:00,69.67,69.75,69.67,69.72,67400.0,38.5625,38.6068,38.5625,38.5902,67400.0
2009-09-28 13:20:00,69.72,69.73,69.64,69.65,60900.0,38.5902,38.5957,38.5459,38.5514,60900.0
2009-09-28 13:25:00,69.65,69.72,69.65,69.71,31200.0,38.5514,38.5902,38.5514,38.5846,31200.0
2009-09-28 13:30:00,69.71,69.73,69.67,69.69,63600.0,38.5846,38.5957,38.5625,38.5736,63600.0
2009-09-28 13:35:00,69.69,69.7,69.57,69.58,67000.0,38.5736,38.5791,38.5072,38.5127,67000.0
2009-09-28 13:40:00,69.57,69.68,69.57,69.66,131100.0,38.5072,38.568,38.5072,38.557,131100.0
2009-09-28 13:45:00,69.65,69.65,69.61,69.62,54100.0,38.5514,38.5514,38.5293,38.5348,54100.0
2009-09-28 13:50:00,69.63,69.63,69.56,69.57,70900.0,38.5404,38.5404,38.5016,38.5072,70900.0
2009-09-28 13:55:00,69.57,69.6,69.53,69.54,101800.0,38.5072,38.5238,38.485,38.4906,101800.0
2009-09-28 14:00:00,69.54,69.68,69.53,69.62,153300.0,38.4906,38.568,38.485,38.5348,153300.0
2009-09-28 14:05:00,69.62,69.63,69.54,69.62,155700.0,38.5348,38.5404,38.4906,38.5348,155700.0
2009-09-28 14:10:00,69.61,69.65,69.56,69.57,125500.0,38.5293,38.5514,38.5016,38.5072,125500.0
2009-09-28 14:15:00,69.56,69.69,69.54,69.67,85900.0,38.5016,38.5736,38.4906,38.5625,85900.0
2009-09-28 14:20:00,69.66,69.73,69.66,69.69,81700.0,38.557,38.5957,38.557,38.5736,81700.0
2009-09-28 14:25:00,69.69,69.75,69.68,69.7,130700.0,38.5736,38.6068,38.568,38.5791,130700.0
2009-09-28 14:30:00,69.69,69.71,69.62,69.64,103100.0,38.5736,38.5846,38.5348,38.5459,103100.0
2009-09-28 14:35:00,69.64,69.65,69.58,69.63,81400.0,38.5459,38.5514,38.5127,38.5404,81400.0
2009-09-28 14:40:00,69.64,69.7,69.64,69.69,58500.0,38.5459,38.5791,38.5459,38.5736,58500.0
2009-09-28 14:45:00,69.68,69.75,69.64,69.72,113900.0,38.568,38.6068,38.5459,38.5902,113900.0
2009-09-28 14:50:00,69.73,69.76,69.69,69.69,98500.0,38.5957,38.6123,38.5736,38.5736,98500.0
2009-09-28 14:55:00,69.69,69.74,69.64,69.64,139400.0,38.5736,38.6013,38.5459,38.5459,139400.0
2009-09-28 15:00:00,69.64,69.69,69.6,69.68,108700.0,38.5459,38.5736,38.5238,38.568,108700.0
2009-09-28 15:05:00,69.68,69.78,69.67,69.78,122300.0,38.568,38.6234,38.5625,38.6234,122300.0
2009-09-28 15:10:00,69.78,69.78,69.72,69.73,137300.0,38.6234,38.6234,38.5902,38.5957,137300.0
2009-09-28 15:15:00,69.72,69.8,69.72,69.76,195900.0,38.5902,38.6345,38.5902,38.6123,195900.0
2009-09-28 15:20:00,69.76,69.85,69.76,69.82,141900.0,38.6123,38.6621,38.6123,38.6455,141900.0
2009-09-28 15:25:00,69.82,69.84,69.78,69.83,100900.0,38.6455,38.6566,38.6234,38.6511,100900.0
2009-09-28 15:30:00,69.83,69.84,69.77,69.79,153600.0,38.6511,38.6566,38.6179,38.6289,153600.0
2009-09-28 15:35:00,69.79,69.79,69.68,69.68,164200.0,38.6289,38.6289,38.568,38.568,164200.0
2009-09-28 15:40:00,69.68,69.71,69.59,69.63,250400.0,38.568,38.5846,38.5182,38.5404,250400.0
2009-09-28 15:45:00,69.64,69.64,69.43,69.44,295100.0,38.5459,38.5459,38.4297,38.4352,295100.0
2009-09-28 15:50:00,69.44,69.56,69.42,69.49,293800.0,38.4352,38.5016,38.4241,38.4629,293800.0
2009-09-28 15:55:00,69.49,69.59,69.4,69.57,736700.0,38.4629,38.5182,38.4131,38.5072,736700.0
2009-09-29 09:30:00,69.36,69.43,69.32,69.37,439200.0,38.3909,38.4297,38.3688,38.3965,439200.0
2009-09-29 09:35:00,69.37,69.49,69.33,69.39,185400.0,38.3965,38.4629,38.3743,38.4075,185400.0
2009-09-29 09:40:00,69.43,69.61,69.38,69.53,354500.0,38.4297,38.5293,38.402,38.485,354500.0
2009-09-29 09:45:00,69.54,69.54,69.43,69.46,245000.0,38.4906,38.4906,38.4297,38.4463,245000.0
2009-09-29 09:50:00,69.46,69.53,69.39,69.47,199300.0,38.4463,38.485,38.4075,38.4518,199300.0
2009-09-29 09:55:00,69.47,69.71,69.47,69.65,232800.0,38.4518,38.5846,38.4518,38.5514,232800.0
2009-09-29 10:00:00,69.65,69.65,69.2,69.36,740600.0,38.5514,38.5514,38.3024,38.3909,740600.0
2009-09-29 10:05:00,69.35,69.39,69.25,69.29,282100.0,38.3854,38.4075,38.33,38.3522,282100.0
2009-09-29 10:10:00,69.29,69.38,69.21,69.31,185900.0,38.3522,38.402,38.3079,38.3632,185900.0
2009-09-29 10:15:00,69.3,69.31,69.14,69.22,172800.0,38.3577,38.3632,38.2692,38.3134,172800.0
2009-09-29 10:20:00,69.21,69.27,69.11,69.11,129700.0,38.3079,38.3411,38.2525,38.2525,129700.0
2009-09-29 10:25:00,69.11,69.2,69.1,69.19,97000.0,38.2525,38.3024,38.247,38.2968,97000.0
2009-09-29 10:30:00,69.19,69.26,69.18,69.22,112100.0,38.2968,38.3356,38.2913,38.3134,112100.0
2009-09-29 10:35:00,69.21,69.32,69.11,69.19,343300.0,38.3079,38.3688,38.2525,38.2968,343300.0
2009-09-29 10:40:00,69.18,69.26,69.13,69.14,156700.0,38.2913,38.3356,38.2636,38.2692,156700.0
2009-09-29 10:45:00,69.14,69.19,69.08,69.19,164400.0,38.2692,38.2968,38.2359,38.2968,164400.0
2009-09-29 10:50:00,69.19,69.21,69.11,69.13,147400.0,38.2968,38.3079,38.2525,38.2636,147400.0
2009-09-29 10:55:00,69.13,69.17,69.04,69.07,131000.0,38.2636,38.2858,38.2138,38.2304,131000.0
2009-09-29 11:00:00,69.06,69.12,69.0,69.07,155900.0,38.2249,38.2581,38.1917,38.2304,155900.0
2009-09-29 11:05:00,69.06,69.14,69.03,69.1,142100.0,38.2249,38.2692,38.2083,38.247,142100.0
2009-09-29 11:10:00,69.09,69.1,69.01,69.05,125400.0,38.2415,38.247,38.1972,38.2193,125400.0
2009-09-29 11:15:00,69.05,69.13,69.04,69.1,101100.0,38.2193,38.2636,38.2138,38.247,101100.0
2009-09-29 11:20:00,69.11,69.15,69.09,69.15,74200.0,38.2525,38.2747,38.2415,38.2747,74200.0
2009-09-29 11:25:00,69.15,69.19,69.13,69.15,105900.0,38.2747,38.2968,38.2636,38.2747,105900.0
2009-09-29 11:30:00,69.15,69.16,69.06,69.09,99700.0,38.2747,38.2802,38.2249,38.2415,99700.0
2009-09-29 11:35:00,69.1,69.16,69.08,69.09,139300.0,38.247,38.2802,38.2359,38.2415,139300.0
2009-09-29 11:40:00,69.09,69.16,69.06,69.15,119800.0,38.2415,38.2802,38.2249,38.2747,119800.0
2009-09-29 11:45:00,69.15,69.16,68.95,69.07,212500.0,38.2747,38.2802,38.164,38.2304,212500.0
2009-09-29 11:50:00,69.06,69.15,69.02,69.1,128700.0,38.2249,38.2747,38.2027,38.247,128700.0
2009-09-29 11:55:00,69.11,69.15,69.06,69.09,79600.0,38.2525,38.2747,38.2249,38.2415,79600.0
2009-09-29 12:00:00,69.09,69.14,69.06,69.09,118000.0,38.2415,38.2692,38.2249,38.2415,118000.0
2009-09-29 12:05:00,69.08,69.18,69.07,69.18,81700.0,38.2359,38.2913,38.2304,38.2913,81700.0
2009-09-29 12:10:00,69.18,69.25,69.1,69.22,168700.0,38.2913,38.33,38.247,38.3134,168700.0
2009-09-29 12:15:00,69.23,69.23,69.1,69.14,112100.0,38.319,38.319,38.247,38.2692,112100.0
2009-09-29 12:20:00,69.14,69.2,69.04,69.08,93600.0,38.2692,38.3024,38.2138,38.2359,93600.0
2009-09-29 12:25:00,69.08,69.18,69.07,69.13,96000.0,38.2359,38.2913,38.2304,38.2636,96000.0
2009-09-29 12:30:00,69.13,69.22,69.13,69.19,105900.0,38.2636,38.3134,38.2636,38.2968,105900.0
2009-09-29 12:35:00,69.18,69.23,69.16,69.2,68200.0,38.2913,38.319,38.2802,38.3024,68200.0
2009-09-29 12:40:00,69.2,69.23,69.19,69.19,49900.0,38.3024,38.319,38.2968,38.2968,49900.0
2009-09-29 12:45:00,69.19,69.24,69.19,69.22,96200.0,38.2968,38.3245,38.2968,38.3134,96200.0
2009-09-29 12:50:00,69.22,69.25,69.2,69.23,127400.0,38.3134,38.33,38.3024,38.319,127400.0
2009-09-29 12:55:00,69.23,69.24,69.17,69.24,57600.0,38.319,38.3245,38.2858,38.3245,57600.0
2009-09-29 13:00:00,69.24,69.27,69.21,69.23,101900.0,38.3245,38.3411,38.3079,38.319,101900.0
2009-09-29 13:05:00,69.23,69.32,69.23,69.26,119100.0,38.319,38.3688,38.319,38.3356,119100.0
2009-09-29 13:10:00,69.25,69.34,69.25,69.29,110300.0,38.33,38.3799,38.33,38.3522,110300.0
2009-09-29 13:15:00,69.3,69.3,69.21,69.24,99700.0,38.3577,38.3577,38.3079,38.3245,99700.0
2009-09-29 13:20:00,69.24,69.28,69.22,69.24,64300.0,38.3245,38.3466,38.3134,38.3245,64300.0
2009-09-29 13:25:00,69.23,69.24,69.21,69.24,64900.0,38.319,38.3245,38.3079,38.3245,64900.0
2009-09-29 13:30:00,69.24,69.26,69.21,69.24,47600.0,38.3245,38.3356,38.3079,38.3245,47600.0
2009-09-29 13:35:00,69.24,69.3,69.21,69.23,135400.0,38.3245,38.3577,38.3079,38.319,135400.0
2009-09-29 13:40:00,69.23,69.27,69.2,69.25,70500.0,38.319,38.3411,38.3024,38.33,70500.0
2009-09-29 13:45:00,69.25,69.28,69.23,69.24,53200.0,38.33,38.3466,38.319,38.3245,53200.0
2009-09-29 13:50:00,69.25,69.3,69.24,69.29,75400.0,38.33,38.3577,38.3245,38.3522,75400.0
2009-09-29 13:55:00,69.29,69.38,69.28,69.38,129000.0,38.3522,38.402,38.3466,38.402,129000.0
2009-09-29 14:00:00,69.37,69.38,69.3,69.3,145400.0,38.3965,38.402,38.3577,38.3577,145400.0
2009-09-29 14:05:00,69.3,69.32,69.25,69.29,109700.0,38.3577,38.3688,38.33,38.3522,109700.0
2009-09-29 14:10:00,69.29,69.31,69.25,69.31,95800.0,38.3522,38.3632,38.33,38.3632,95800.0
2009-09-29 14:15:00,69.3,69.32,69.26,69.31,99900.0,38.3577,38.3688,38.3356,38.3632,99900.0
2009-09-29 14:20:00,69.31,69.32,69.27,69.28,46100.0,38.3632,38.3688,38.3411,38.3466,46100.0
2009-09-29 14:25:00,69.29,69.31,69.23,69.24,125300.0,38.3522,38.3632,38.319,38.3245,125300.0
2009-09-29 14:30:00,69.24,69.26,69.1,69.11,124000.0,38.3245,38.3356,38.247,38.2525,124000.0
2009-09-29 14:35:00,69.11,69.18,69.11,69.17,96500.0,38.2525,38.2913,38.2525,38.2858,96500.0
2009-09-29 14:40:00,69.16,69.2,69.15,69.15,66500.0,38.2802,38.3024,38.2747,38.2747,66500.0
2009-09-29 14:45:00,69.15,69.18,69.13,69.18,63000.0,38.2747,38.2913,38.2636,38.2913,63000.0
2009-09-29 14:50:00,69.17,69.18,69.13,69.17,53900.0,38.2858,38.2913,38.2636,38.2858,53900.0
2009-09-29 14:55:00,69.17,69.23,69.14,69.16,164300.0,38.2858,38.319,38.2692,38.2802,164300.0
2009-09-29 15:00:00,69.17,69.25,69.16,69.22,99000.0,38.2858,38.33,38.2802,38.3134,99000.0
2009-09-29 15:05:00,69.22,69.26,69.22,69.23,113500.0,38.3134,38.3356,38.3134,38.319,113500.0
2009-09-29 15:10:00,69.22,69.26,69.22,69.25,146400.0,38.3134,38.3356,38.3134,38.33,146400.0
2009-09-29 15:15:00,69.24,69.26,69.22,69.23,125600.0,38.3245,38.3356,38.3134,38.319,125600.0
2009-09-29 15:20:00,69.23,69.3,69.23,69.29,147800.0,38.319,38.3577,38.319,38.3522,147800.0
2009-09-29 15:25:00,69.3,69.31,69.19,69.21,248600.0,38.3577,38.3632,38.2968,38.3079,248600.0
2009-09-29 15:30:00,69.19,69.23,69.12,69.21,230500.0,38.2968,38.319,38.2581,38.3079,230500.0
2009-09-29 15:35:00,69.22,69.27,69.21,69.23,152900.0,38.3134,38.3411,38.3079,38.319,152900.0
2009-09-29 15:40:00,69.23,69.26,69.19,69.25,189100.0,38.319,38.3356,38.2968,38.33,189100.0
2009-09-29 15:45:00,69.25,69.27,69.16,69.16,263600.0,38.33,38.3411,38.2802,38.2802,263600.0
2009-09-29 15:50:00,69.16,69.21,69.09,69.1,568500.0,38.2802,38.3079,38.2415,38.247,568500.0
2009-09-29 15:55:00,69.1,69.15,69.04,69.11,838300.0,38.247,38.2747,38.2138,38.2525,838300.0
2009-09-30 09:30:00,68.98,69.24,68.82,69.19,565300.0,38.1806,38.3245,38.092,38.2968,565300.0
2009-09-30 09:35:00,69.17,69.23,69.08,69.23,182500.0,38.2858,38.319,38.2359,38.319,182500.0
2009-09-30 09:40:00,69.23,69.23,68.82,68.86,341800.0,38.319,38.319,38.092,38.1142,341800.0
2009-09-30 09:45:00,68.86,68.86,68.61,68.61,472700.0,38.1142,38.1142,37.9758,37.9758,472700.0
2009-09-30 09:50:00,68.62,68.7,68.57,68.69,317600.0,37.9813,38.0256,37.9537,38.0201,317600.0
2009-09-30 09:55:00,68.7,68.7,68.43,68.47,411200.0,38.0256,38.0256,37.8762,37.8983,411200.0
2009-09-30 10:00:00,68.47,68.56,68.39,68.43,384800.0,37.8983,37.9481,37.854,37.8762,384800.0
2009-09-30 10:05:00,68.39,68.51,68.36,68.41,318400.0,37.854,37.9204,37.8374,37.8651,318400.0
2009-09-30 10:10:00,68.41,68.54,68.39,68.5,194700.0,37.8651,37.9371,37.854,37.9149,194700.0
2009-09-30 10:15:00,68.5,68.5,68.3,68.35,317600.0,37.9149,37.9149,37.8042,37.8319,317600.0
2009-09-30 10:20:00,68.34,68.38,68.27,68.28,200700.0,37.8264,37.8485,37.7876,37.7931,200700.0
2009-09-30 10:25:00,68.29,68.29,68.15,68.17,287300.0,37.7987,37.7987,37.7212,37.7323,287300.0
2009-09-30 10:30:00,68.19,68.28,68.04,68.25,674000.0,37.7433,37.7931,37.6603,37.7765,674000.0
2009-09-30 10:35:00,68.2,68.34,68.19,68.28,511700.0,37.7489,37.8264,37.7433,37.7931,511700.0
2009-09-30 10:40:00,68.28,68.31,68.22,68.3,173500.0,37.7931,37.8097,37.7599,37.8042,173500.0
2009-09-30 10:45:00,68.3,68.33,68.24,68.25,137500.0,37.8042,37.8208,37.771,37.7765,137500.0
2009-09-30 10:50:00,68.25,68.44,68.25,68.39,212200.0,37.7765,37.8817,37.7765,37.854,212200.0
2009-09-30 10:55:00,68.39,68.46,68.33,68.44,286100.0,37.854,37.8928,37.8208,37.8817,286100.0
2009-09-30 11:00:00,68.43,68.66,68.42,68.65,443800.0,37.8762,38.0035,37.8706,37.9979,443800.0
2009-09-30 11:05:00,68.66,68.7,68.53,68.54,271700.0,38.0035,38.0256,37.9315,37.9371,271700.0
2009-09-30 11:10:00,68.55,68.61,68.53,68.54,361100.0,37.9426,37.9758,37.9315,37.9371,361100.0
2009-09-30 11:15:00,68.54,68.68,68.54,68.58,155200.0,37.9371,38.0145,37.9371,37.9592,155200.0
2009-09-30 11:20:00,68.57,68.63,68.53,68.56,322500.0,37.9537,37.9869,37.9315,37.9481,322500.0
2009-09-30 11:25:00,68.56,68.65,68.56,68.59,124200.0,37.9481,37.9979,37.9481,37.9647,124200.0
2009-09-30 11:30:00,68.59,68.65,68.56,68.62,209800.0,37.9647,37.9979,37.9481,37.9813,209800.0
2009-09-30 11:35:00,68.63,68.68,68.56,68.58,224400.0,37.9869,38.0145,37.9481,37.9592,224400.0
2009-09-30 11:40:00,68.57,68.6,68.55,68.58,303200.0,37.9537,37.9703,37.9426,37.9592,303200.0
2009-09-30 11:45:00,68.57,68.59,68.53,68.54,125100.0,37.9537,37.9647,37.9315,37.9371,125100.0
2009-09-30 11:50:00,68.55,68.58,68.53,68.58,306000.0,37.9426,37.9592,37.9315,37.9592,306000.0
2009-09-30 11:55:00,68.58,68.75,68.57,68.6,252100.0,37.9592,38.0533,37.9537,37.9703,252100.0
2009-09-30 12:00:00,68.61,68.67,68.58,68.64,88500.0,37.9758,38.009,37.9592,37.9924,88500.0
2009-09-30 12:05:00,68.64,68.64,68.58,68.62,104300.0,37.9924,37.9924,37.9592,37.9813,104300.0
2009-09-30 12:10:00,68.63,68.65,68.6,68.61,59100.0,37.9869,37.9979,37.9703,37.9758,59100.0
2009-09-30 12:15:00,68.62,68.75,68.61,68.62,323900.0,37.9813,38.0533,37.9758,37.9813,323900.0
2009-09-30 12:20:00,68.63,68.67,68.6,68.66,124900.0,37.9869,38.009,37.9703,38.0035,124900.0
2009-09-30 12:25:00,68.66,68.73,68.61,68.64,200900.0,38.0035,38.0422,37.9758,37.9924,200900.0
2009-09-30 12:30:00,68.64,68.71,68.61,68.63,184100.0,37.9924,38.0311,37.9758,37.9869,184100.0
2009-09-30 12:35:00,68.62,68.68,68.61,68.62,88700.0,37.9813,38.0145,37.9758,37.9813,88700.0
2009-09-30 12:40:00,68.62,68.67,68.57,68.62,169400.0,37.9813,38.009,37.9537,37.9813,169400.0
2009-09-30 12:45:00,68.61,68.69,68.6,68.62,200700.0,37.9758,38.0201,37.9703,37.9813,200700.0
2009-09-30 12:50:00,68.62,68.75,68.62,68.65,234300.0,37.9813,38.0533,37.9813,37.9979,234300.0
2009-09-30 12:55:00,68.65,68.69,68.6,68.62,216900.0,37.9979,38.0201,37.9703,37.9813,216900.0
2009-09-30 13:00:00,68.62,68.82,68.62,68.78,401300.0,37.9813,38.092,37.9813,38.0699,401300.0
2009-09-30 13:05:00,68.78,68.88,68.77,68.81,367200.0,38.0699,38.1252,38.0644,38.0865,367200.0
2009-09-30 13:10:00,68.8,68.81,68.75,68.77,139300.0,38.081,38.0865,38.0533,38.0644,139300.0
2009-09-30 13:15:00,68.77,68.82,68.76,68.82,79800.0,38.0644,38.092,38.0588,38.092,79800.0
2009-09-30 13:20:00,68.82,68.88,68.81,68.86,151900.0,38.092,38.1252,38.0865,38.1142,151900.0
2009-09-30 13:25:00,68.85,68.88,68.84,68.88,82300.0,38.1086,38.1252,38.1031,38.1252,82300.0
2009-09-30 13:30:00,68.87,68.95,68.85,68.92,227000.0,38.1197,38.164,38.1086,38.1474,227000.0
2009-09-30 13:35:00,68.93,68.97,68.87,68.89,311600.0,38.1529,38.1751,38.1197,38.1308,311600.0
2009-09-30 13:40:00,68.89,68.96,68.89,68.94,211200.0,38.1308,38.1695,38.1308,38.1585,211200.0
2009-09-30 13:45:00,68.93,68.95,68.88,68.94,162500.0,38.1529,38.164,38.1252,38.1585,162500.0
2009-09-30 13:50:00,68.93,69.06,68.93,69.04,262500.0,38.1529,38.2249,38.1529,38.2138,262500.0
2009-09-30 13:55:00,69.03,69.05,69.0,69.02,167300.0,38.2083,38.2193,38.1917,38.2027,167300.0
2009-09-30 14:00:00,69.01,69.04,68.95,69.02,182100.0,38.1972,38.2138,38.164,38.2027,182100.0
2009-09-30 14:05:00,69.02,69.07,69.0,69.02,126600.0,38.2027,38.2304,38.1917,38.2027,126600.0
2009-09-30 14:10:00,69.02,69.04,69.0,69.03,76100.0,38.2027,38.2138,38.1917,38.2083,76100.0
2009-09-30 14:15:00,69.03,69.05,69.0,69.01,127600.0,38.2083,38.2193,38.1917,38.1972,127600.0
2009-09-30 14:20:00,69.02,69.02,68.9,68.92,151100.0,38.2027,38.2027,38.1363,38.1474,151100.0
2009-09-30 14:25:00,68.92,68.99,68.9,68.95,161100.0,38.1474,38.1861,38.1363,38.164,161100.0
2009-09-30 14:30:00,68.95,69.05,68.9,69.05,194100.0,38.164,38.2193,38.1363,38.2193,194100.0
2009-09-30 14:35:00,69.04,69.09,69.01,69.04,164500.0,38.2138,38.2415,38.1972,38.2138,164500.0
2009-09-30 14:40:00,69.03,69.12,69.01,69.12,190900.0,38.2083,38.2581,38.1972,38.2581,190900.0
2009-09-30 14:45:00,69.11,69.13,68.99,69.04,201400.0,38.2525,38.2636,38.1861,38.2138,201400.0
2009-09-30 14:50:00,69.04,69.05,68.93,68.97,171400.0,38.2138,38.2193,38.1529,38.1751,171400.0
2009-09-30 14:55:00,68.97,69.01,68.89,68.89,219000.0,38.1751,38.1972,38.1308,38.1308,219000.0
2009-09-30 15:00:00,68.89,68.89,68.66,68.72,512100.0,38.1308,38.1308,38.0035,38.0367,512100.0
2009-09-30 15:05:00,68.73,68.76,68.6,68.69,369200.0,38.0422,38.0588,37.9703,38.0201,369200.0
2009-09-30 15:10:00,68.7,68.71,68.57,68.62,261400.0,38.0256,38.0311,37.9537,37.9813,261400.0
2009-09-30 15:15:00,68.61,68.66,68.53,68.63,250400.0,37.9758,38.0035,37.9315,37.9869,250400.0
2009-09-30 15:20:00,68.63,68.68,68.57,68.57,231700.0,37.9869,38.0145,37.9537,37.9537,231700.0
2009-09-30 15:25:00,68.57,68.68,68.54,68.6,240000.0,37.9537,38.0145,37.9371,37.9703,240000.0
2009-09-30 15:30:00,68.61,68.69,68.53,68.68,277600.0,37.9758,38.0201,37.9315,38.0145,277600.0
2009-09-30 15:35:00,68.67,68.73,68.57,68.63,322900.0,38.009,38.0422,37.9537,37.9869,322900.0
2009-09-30 15:40:00,68.63,68.67,68.51,68.55,652400.0,37.9869,38.009,37.9204,37.9426,652400.0
2009-09-30 15:45:00,68.56,68.74,68.5,68.69,516100.0,37.9481,38.0478,37.9149,38.0201,516100.0
2009-09-30 15:50:00,68.7,68.84,68.69,68.76,675400.0,38.0256,38.1031,38.0201,38.0588,675400.0
2009-09-30 15:55:00,68.76,68.79,68.44,68.53,1732500.0,38.0588,38.0754,37.8817,37.9315,1732500.0
2009-10-01 09:30:00,68.34,68.5,68.09,68.09,835700.0,37.8264,37.9149,37.688,37.688,835700.0
2009-10-01 09:35:00,68.09,68.1,67.95,68.06,643800.0,37.688,37.6935,37.6105,37.6714,643800.0
2009-10-01 09:40:00,68.05,68.15,68.03,68.1,251900.0,37.6658,37.7212,37.6548,37.6935,251900.0
2009-10-01 09:45:00,68.11,68.11,68.02,68.05,267900.0,37.699,37.699,37.6492,37.6658,267900.0
2009-10-01 09:50:00,68.05,68.05,67.95,67.97,401300.0,37.6658,37.6658,37.6105,37.6216,401300.0
2009-10-01 09:55:00,67.97,68.08,67.92,68.05,277100.0,37.6216,37.6824,37.5939,37.6658,277100.0
2009-10-01 10:00:00,68.05,68.2,67.72,67.94,1031200.0,37.6658,37.7489,37.4832,37.6049,1031200.0
2009-10-01 10:05:00,67.95,67.97,67.72,67.93,602600.0,37.6105,37.6216,37.4832,37.5994,602600.0
2009-10-01 10:10:00,67.93,68.0,67.89,67.94,224900.0,37.5994,37.6382,37.5773,37.6049,224900.0
2009-10-01 10:15:00,67.94,67.97,67.8,67.82,204100.0,37.6049,37.6216,37.5275,37.5385,204100.0
2009-10-01 10:20:00,67.82,67.94,67.74,67.93,229900.0,37.5385,37.6049,37.4942,37.5994,229900.0
2009-10-01 10:25:00,67.94,67.98,67.78,67.78,188700.0,37.6049,37.6271,37.5164,37.5164,188700.0
2009-10-01 10:30:00,67.77,67.82,67.72,67.76,189600.0,37.5109,37.5385,37.4832,37.5053,189600.0
2009-10-01 10:35:00,67.77,67.82,67.76,67.81,346700.0,37.5109,37.5385,37.5053,37.533,346700.0
2009-10-01 10:40:00,67.81,67.86,67.78,67.81,477400.0,37.533,37.5607,37.5164,37.533,477400.0
2009-10-01 10:45:00,67.83,67.84,67.72,67.73,232600.0,37.5441,37.5496,37.4832,37.4887,232600.0
2009-10-01 10:50:00,67.73,67.78,67.7,67.76,145700.0,37.4887,37.5164,37.4721,37.5053,145700.0
2009-10-01 10:55:00,67.77,67.83,67.66,67.68,279000.0,37.5109,37.5441,37.45,37.461,279000.0
2009-10-01 11:00:00,67.68,67.68,67.52,67.58,391700.0,37.461,37.461,37.3725,37.4057,391700.0
2009-10-01 11:05:00,67.58,67.62,67.46,67.47,405600.0,37.4057,37.4278,37.3393,37.3448,405600.0
2009-10-01 11:10:00,67.48,67.56,67.47,67.55,194900.0,37.3503,37.3946,37.3448,37.3891,194900.0
2009-10-01 11:15:00,67.54,67.57,67.5,67.52,216300.0,37.3835,37.4002,37.3614,37.3725,216300.0
2009-10-01 11:20:00,67.52,67.57,67.5,67.52,149700.0,37.3725,37.4002,37.3614,37.3725,149700.0
2009-10-01 11:25:00,67.52,67.57,67.42,67.56,303100.0,37.3725,37.4002,37.3171,37.3946,303100.0
2009-10-01 11:30:00,67.56,67.62,67.55,67.58,135700.0,37.3946,37.4278,37.3891,37.4057,135700.0
2009-10-01 11:35:00,67.58,67.61,67.47,67.5,150600.0,37.4057,37.4223,37.3448,37.3614,150600.0
2009-10-01 11:40:00,67.49,67.69,67.49,67.67,213500.0,37.3559,37.4666,37.3559,37.4555,213500.0
2009-10-01 11:45:00,67.67,67.67,67.54,67.56,112400.0,37.4555,37.4555,37.3835,37.3946,112400.0
2009-10-01 11:50:00,67.57,67.67,67.56,67.66,101100.0,37.4002,37.4555,37.3946,37.45,101100.0
2009-10-01 11:55:00,67.65,67.68,67.58,67.67,171000.0,37.4444,37.461,37.4057,37.4555,171000.0
2009-10-01 12:00:00,67.67,67.69,67.65,67.66,132500.0,37.4555,37.4666,37.4444,37.45,132500.0
2009-10-01 12:05:00,67.65,67.7,67.58,67.7,215700.0,37.4444,37.4721,37.4057,37.4721,215700.0
2009-10-01 12:10:00,67.69,67.76,67.69,67.74,167800.0,37.4666,37.5053,37.4666,37.4942,167800.0
2009-10-01 12:15:00,67.73,67.8,67.72,67.78,159500.0,37.4887,37.5275,37.4832,37.5164,159500.0
2009-10-01 12:20:00,67.78,67.88,67.78,67.87,108200.0,37.5164,37.5717,37.5164,37.5662,108200.0
2009-10-01 12:25:00,67.86,67.87,67.77,67.82,111000.0,37.5607,37.5662,37.5109,37.5385,111000.0
2009-10-01 12:30:00,67.82,67.85,67.8,67.83,113000.0,37.5385,37.5551,37.5275,37.5441,113000.0
2009-10-01 12:35:00,67.83,67.84,67.67,67.7,120600.0,37.5441,37.5496,37.4555,37.4721,120600.0
2009-10-01 12:40:00,67.7,67.71,67.63,67.63,60600.0,37.4721,37.4776,37.4334,37.4334,60600.0
2009-10-01 12:45:00,67.64,67.64,67.58,67.61,127500.0,37.4389,37.4389,37.4057,37.4223,127500.0
2009-10-01 12:50:00,67.61,67.72,67.55,67.7,170000.0,37.4223,37.4832,37.3891,37.4721,170000.0
2009-10-01 12:55:00,67.7,67.71,67.63,67.67,100700.0,37.4721,37.4776,37.4334,37.4555,100700.0
2009-10-01 13:00:00,67.66,67.68,67.52,67.57,158000.0,37.45,37.461,37.3725,37.4002,158000.0
2009-10-01 13:05:00,67.57,67.58,67.45,67.46,219200.0,37.4002,37.4057,37.3337,37.3393,219200.0
2009-10-01 13:10:00,67.46,67.5,67.42,67.48,163300.0,37.3393,37.3614,37.3171,37.3503,163300.0
2009-10-01 13:15:00,67.47,67.5,67.4,67.41,135500.0,37.3448,37.3614,37.3061,37.3116,135500.0
2009-10-01 13:20:00,67.42,67.42,67.32,67.39,410200.0,37.3171,37.3171,37.2618,37.3005,410200.0
2009-10-01 13:25:00,67.4,67.53,67.4,67.51,207200.0,37.3061,37.378,37.3061,37.3669,207200.0
2009-10-01 13:30:00,67.51,67.57,67.42,67.46,121500.0,37.3669,37.4002,37.3171,37.3393,121500.0
2009-10-01 13:35:00,67.46,67.5,67.44,67.48,123600.0,37.3393,37.3614,37.3282,37.3503,123600.0
2009-10-01 13:40:00,67.48,67.6,67.48,67.57,212000.0,37.3503,37.4168,37.3503,37.4002,212000.0
2009-10-01 13:45:00,67.54,67.58,67.48,67.58,131000.0,37.3835,37.4057,37.3503,37.4057,131000.0
2009-10-01 13:50:00,67.58,67.63,67.52,67.63,252300.0,37.4057,37.4334,37.3725,37.4334,252300.0
2009-10-01 13:55:00,67.62,67.63,67.53,67.57,216000.0,37.4278,37.4334,37.378,37.4002,216000.0
2009-10-01 14:00:00,67.59,67.61,67.56,67.56,89300.0,37.4112,37.4223,37.3946,37.3946,89300.0
2009-10-01 14:05:00,67.56,67.59,67.46,67.57,201400.0,37.3946,37.4112,37.3393,37.4002,201400.0
2009-10-01 14:10:00,67.56,67.62,67.54,67.61,175700.0,37.3946,37.4278,37.3835,37.4223,175700.0
2009-10-01 14:15:00,67.61,67.64,67.54,67.57,168300.0,37.4223,37.4389,37.3835,37.4002,168300.0
2009-10-01 14:20:00,67.56,67.56,67.49,67.55,145300.0,37.3946,37.3946,37.3559,37.3891,145300.0
2009-10-01 14:25:00,67.54,67.65,67.47,67.61,223100.0,37.3835,37.4444,37.3448,37.4223,223100.0
2009-10-01 14:30:00,67.6,67.63,67.42,67.47,237400.0,37.4168,37.4334,37.3171,37.3448,237400.0
2009-10-01 14:35:00,67.47,67.57,67.46,67.55,113100.0,37.3448,37.4002,37.3393,37.3891,113100.0
2009-10-01 14:40:00,67.54,67.55,67.41,67.51,256000.0,37.3835,37.3891,37.3116,37.3669,256000.0
2009-10-01 14:45:00,67.51,67.57,67.51,67.56,113000.0,37.3669,37.4002,37.3669,37.3946,113000.0
2009-10-01 14:50:00,67.57,67.62,67.56,67.6,190800.0,37.4002,37.4278,37.3946,37.4168,190800.0
2009-10-01 14:55:00,67.59,67.64,67.58,67.61,170900.0,37.4112,37.4389,37.4057,37.4223,170900.0
2009-10-01 15:00:00,67.61,67.65,67.59,67.65,202200.0,37.4223,37.4444,37.4112,37.4444,202200.0
2009-10-01 15:05:00,67.64,67.68,67.62,67.68,291800.0,37.4389,37.461,37.4278,37.461,291800.0
2009-10-01 15:10:00,67.67,67.76,67.66,67.76,345100.0,37.4555,37.5053,37.45,37.5053,345100.0
2009-10-01 15:15:00,67.76,67.84,67.74,67.84,177100.0,37.5053,37.5496,37.4942,37.5496,177100.0
2009-10-01 15:20:00,67.84,67.84,67.7,67.75,339300.0,37.5496,37.5496,37.4721,37.4998,339300.0
2009-10-01 15:25:00,67.74,67.75,67.67,67.74,292400.0,37.4942,37.4998,37.4555,37.4942,292400.0
2009-10-01 15:30:00,67.75,68.0,67.71,67.75,648500.0,37.4998,37.6382,37.4776,37.4998,648500.0
2009-10-01 15:35:00,67.74,67.75,67.68,67.68,280500.0,37.4942,37.4998,37.461,37.461,280500.0
2009-10-01 15:40:00,67.68,67.79,67.66,67.68,497600.0,37.461,37.5219,37.45,37.461,497600.0
2009-10-01 15:45:00,67.68,67.7,67.66,67.67,324000.0,37.461,37.4721,37.45,37.4555,324000.0
2009-10-01 15:50:00,67.67,67.68,67.38,67.39,1053800.0,37.4555,37.461,37.295,37.3005,1053800.0
2009-10-01 15:55:00,67.39,67.39,67.09,67.17,1707600.0,37.3005,37.3005,37.1345,37.1788,1707600.0
2009-10-02 09:30:00,66.97,66.99,66.58,66.69,797400.0,37.0681,37.0791,36.8522,36.9131,797400.0
2009-10-02 09:35:00,66.69,67.0,66.64,66.79,382600.0,36.9131,37.0847,36.8854,36.9684,382600.0
2009-10-02 09:40:00,66.79,66.8,66.51,66.51,381100.0,36.9684,36.974,36.8134,36.8134,381100.0
2009-10-02 09:45:00,66.51,66.86,66.5,66.81,552700.0,36.8134,37.0072,36.8079,36.9795,552700.0
2009-10-02 09:50:00,66.8,67.14,66.76,67.0,616400.0,36.974,37.1621,36.9518,37.0847,616400.0
2009-10-02 09:55:00,66.99,67.07,66.82,66.82,399300.0,37.0791,37.1234,36.985,36.985,399300.0
2009-10-02 10:00:00,66.82,67.05,66.72,67.02,399800.0,36.985,37.1123,36.9297,37.0957,399800.0
2009-10-02 10:05:00,67.01,67.09,66.83,66.88,437100.0,37.0902,37.1345,36.9906,37.0182,437100.0
2009-10-02 10:10:00,66.9,67.0,66.74,66.79,387700.0,37.0293,37.0847,36.9407,36.9684,387700.0
2009-10-02 10:15:00,66.79,66.9,66.65,66.66,380800.0,36.9684,37.0293,36.8909,36.8965,380800.0
2009-10-02 10:20:00,66.65,66.84,66.64,66.84,296600.0,36.8909,36.9961,36.8854,36.9961,296600.0
2009-10-02 10:25:00,66.84,66.95,66.84,66.92,377800.0,36.9961,37.057,36.9961,37.0404,377800.0
2009-10-02 10:30:00,66.91,66.94,66.8,66.92,280900.0,37.0348,37.0514,36.974,37.0404,280900.0
2009-10-02 10:35:00,66.9,66.99,66.85,66.87,367700.0,37.0293,37.0791,37.0016,37.0127,367700.0
2009-10-02 10:40:00,66.87,66.89,66.82,66.86,244800.0,37.0127,37.0238,36.985,37.0072,244800.0
2009-10-02 10:45:00,66.86,66.87,66.68,66.68,270700.0,37.0072,37.0127,36.9075,36.9075,270700.0
2009-10-02 10:50:00,66.68,66.75,66.6,66.66,337900.0,36.9075,36.9463,36.8633,36.8965,337900.0
2009-10-02 10:55:00,66.67,66.81,66.66,66.68,220800.0,36.902,36.9795,36.8965,36.9075,220800.0
2009-10-02 11:00:00,66.68,66.8,66.66,66.74,168100.0,36.9075,36.974,36.8965,36.9407,168100.0
2009-10-02 11:05:00,66.75,66.8,66.68,66.71,143600.0,36.9463,36.974,36.9075,36.9241,143600.0
2009-10-02 11:10:00,66.7,66.74,66.69,66.71,123100.0,36.9186,36.9407,36.9131,36.9241,123100.0
2009-10-02 11:15:00,66.7,66.84,66.7,66.76,189300.0,36.9186,36.9961,36.9186,36.9518,189300.0
2009-10-02 11:20:00,66.76,66.8,66.7,66.8,76300.0,36.9518,36.974,36.9186,36.974,76300.0
2009-10-02 11:25:00,66.8,66.88,66.78,66.86,183400.0,36.974,37.0182,36.9629,37.0072,183400.0
2009-10-02 11:30:00,66.85,67.04,66.85,66.89,341500.0,37.0016,37.1068,37.0016,37.0238,341500.0
2009-10-02 11:35:00,66.89,66.89,66.73,66.78,223900.0,37.0238,37.0238,36.9352,36.9629,223900.0
2009-10-02 11:40:00,66.77,66.77,66.65,66.71,206300.0,36.9574,36.9574,36.8909,36.9241,206300.0
2009-10-02 11:45:00,66.7,66.77,66.65,66.77,136000.0,36.9186,36.9574,36.8909,36.9574,136000.0
2009-10-02 11:50:00,66.77,66.79,66.74,66.77,103900.0,36.9574,36.9684,36.9407,36.9574,103900.0
2009-10-02 11:55:00,66.78,66.78,66.61,66.62,191200.0,36.9629,36.9629,36.8688,36.8743,191200.0
2009-10-02 12:00:00,66.62,66.77,66.62,66.77,160500.0,36.8743,36.9574,36.8743,36.9574,160500.0
2009-10-02 12:05:00,66.76,66.8,66.68,66.76,194800.0,36.9518,36.974,36.9075,36.9518,194800.0
2009-10-02 12:10:00,66.75,66.8,66.69,66.72,165900.0,36.9463,36.974,36.9131,36.9297,165900.0
2009-10-02 12:15:00,66.71,66.86,66.71,66.83,120300.0,36.9241,37.0072,36.9241,36.9906,120300.0
2009-10-02 12:20:00,66.83,66.84,66.76,66.8,83700.0,36.9906,36.9961,36.9518,36.974,83700.0
2009-10-02 12:25:00,66.8,66.87,66.79,66.87,60000.0,36.974,37.0127,36.9684,37.0127,60000.0
2009-10-02 12:30:00,66.86,66.89,66.79,66.83,100300.0,37.0072,37.0238,36.9684,36.9906,100300.0
2009-10-02 12:35:00,66.82,66.83,66.78,66.79,62500.0,36.985,36.9906,36.9629,36.9684,62500.0
2009-10-02 12:40:00,66.79,66.87,66.74,66.75,157100.0,36.9684,37.0127,36.9407,36.9463,157100.0
2009-10-02 12:45:00,66.74,66.74,66.67,66.71,112800.0,36.9407,36.9407,36.902,36.9241,112800.0
2009-10-02 12:50:00,66.72,66.76,66.7,66.75,102900.0,36.9297,36.9518,36.9186,36.9463,102900.0
2009-10-02 12:55:00,66.76,66.77,66.68,66.76,91200.0,36.9518,36.9574,36.9075,36.9518,91200.0
2009-10-02 13:00:00,66.76,66.79,66.72,66.74,160800.0,36.9518,36.9684,36.9297,36.9407,160800.0
2009-10-02 13:05:00,66.73,66.74,66.72,66.74,72800.0,36.9352,36.9407,36.9297,36.9407,72800.0
2009-10-02 13:10:00,66.74,66.84,66.72,66.8,219900.0,36.9407,36.9961,36.9297,36.974,219900.0
2009-10-02 13:15:00,66.81,66.82,66.77,66.78,92800.0,36.9795,36.985,36.9574,36.9629,92800.0
2009-10-02 13:20:00,66.78,66.82,66.78,66.81,67000.0,36.9629,36.985,36.9629,36.9795,67000.0
2009-10-02 13:25:00,66.81,66.82,66.8,66.81,50600.0,36.9795,36.985,36.974,36.9795,50600.0
2009-10-02 13:30:00,66.81,66.83,66.78,66.78,160700.0,36.9795,36.9906,36.9629,36.9629,160700.0
2009-10-02 13:35:00,66.78,66.81,66.61,66.62,202600.0,36.9629,36.9795,36.8688,36.8743,202600.0
2009-10-02 13:40:00,66.61,66.67,66.58,66.64,219300.0,36.8688,36.902,36.8522,36.8854,219300.0
2009-10-02 13:45:00,66.65,66.65,66.58,66.6,92600.0,36.8909,36.8909,36.8522,36.8633,92600.0
2009-10-02 13:50:00,66.6,66.62,66.55,66.55,114700.0,36.8633,36.8743,36.8356,36.8356,114700.0
2009-10-02 13:55:00,66.55,66.63,66.55,66.6,193100.0,36.8356,36.8799,36.8356,36.8633,193100.0
2009-10-02 14:00:00,66.6,66.6,66.52,66.53,297000.0,36.8633,36.8633,36.819,36.8245,297000.0
2009-10-02 14:05:00,66.53,66.54,66.51,66.51,167700.0,36.8245,36.83,36.8134,36.8134,167700.0
2009-10-02 14:10:00,66.52,66.55,66.5,66.51,247300.0,36.819,36.8356,36.8079,36.8134,247300.0
2009-10-02 14:15:00,66.52,66.59,66.52,66.58,105500.0,36.819,36.8577,36.819,36.8522,105500.0
2009-10-02 14:20:00,66.58,66.6,66.5,66.52,102500.0,36.8522,36.8633,36.8079,36.819,102500.0
2009-10-02 14:25:00,66.51,66.56,66.5,66.53,107300.0,36.8134,36.8411,36.8079,36.8245,107300.0
2009-10-02 14:30:00,66.54,66.59,66.54,66.59,176200.0,36.83,36.8577,36.83,36.8577,176200.0
2009-10-02 14:35:00,66.57,66.59,66.52,66.56,151600.0,36.8467,36.8577,36.819,36.8411,151600.0
2009-10-02 14:40:00,66.57,66.61,66.52,66.61,225300.0,36.8467,36.8688,36.819,36.8688,225300.0
2009-10-02 14:45:00,66.61,66.62,66.59,66.6,192300.0,36.8688,36.8743,36.8577,36.8633,192300.0
2009-10-02 14:50:00,66.59,66.61,66.55,66.56,163300.0,36.8577,36.8688,36.8356,36.8411,163300.0
2009-10-02 14:55:00,66.56,66.64,66.56,66.6,213200.0,36.8411,36.8854,36.8411,36.8633,213200.0
2009-10-02 15:00:00,66.6,66.61,66.55,66.58,196100.0,36.8633,36.8688,36.8356,36.8522,196100.0
2009-10-02 15:05:00,66.57,66.62,66.54,66.58,240900.0,36.8467,36.8743,36.83,36.8522,240900.0
2009-10-02 15:10:00,66.58,66.61,66.56,66.6,84600.0,36.8522,36.8688,36.8411,36.8633,84600.0
2009-10-02 15:15:00,66.6,66.63,66.55,66.61,156200.0,36.8633,36.8799,36.8356,36.8688,156200.0
2009-10-02 15:20:00,66.62,66.69,66.61,66.68,158000.0,36.8743,36.9131,36.8688,36.9075,158000.0
2009-10-02 15:25:00,66.67,66.74,66.66,66.71,225500.0,36.902,36.9407,36.8965,36.9241,225500.0
2009-10-02 15:30:00,66.71,66.73,66.62,66.65,262800.0,36.9241,36.9352,36.8743,36.8909,262800.0
2009-10-02 15:35:00,66.66,66.68,66.6,66.62,165000.0,36.8965,36.9075,36.8633,36.8743,165000.0
2009-10-02 15:40:00,66.62,66.72,66.6,66.72,164000.0,36.8743,36.9297,36.8633,36.9297,164000.0
2009-10-02 15:45:00,66.72,66.8,66.71,66.76,337400.0,36.9297,36.974,36.9241,36.9518,337400.0
2009-10-02 15:50:00,66.75,66.76,66.55,66.6,617900.0,36.9463,36.9518,36.8356,36.8633,617900.0
2009-10-02 15:55:00,66.61,66.61,66.51,66.58,831500.0,36.8688,36.8688,36.8134,36.8522,831500.0
2009-10-05 09:30:00,66.79,66.79,66.2,66.28,1117100.0,36.9684,36.9684,36.6419,36.6861,1117100.0
2009-10-05 09:35:00,66.27,66.28,66.11,66.15,549600.0,36.6806,36.6861,36.592,36.6142,549600.0
2009-10-05 09:40:00,66.17,66.47,66.12,66.38,616200.0,36.6252,36.7913,36.5976,36.7415,616200.0
2009-10-05 09:45:00,66.39,66.46,66.31,66.39,279100.0,36.747,36.7858,36.7027,36.747,279100.0
2009-10-05 09:50:00,66.38,66.59,66.36,66.59,360100.0,36.7415,36.8577,36.7304,36.8577,360100.0
2009-10-05 09:55:00,66.58,66.67,66.55,66.65,365700.0,36.8522,36.902,36.8356,36.8909,365700.0
2009-10-05 10:00:00,66.66,66.75,66.51,66.52,507700.0,36.8965,36.9463,36.8134,36.819,507700.0
2009-10-05 10:05:00,66.54,66.6,66.35,66.43,416300.0,36.83,36.8633,36.7249,36.7692,416300.0
2009-10-05 10:10:00,66.42,66.61,66.41,66.56,322100.0,36.7636,36.8688,36.7581,36.8411,322100.0
2009-10-05 10:15:00,66.57,66.68,66.51,66.66,225200.0,36.8467,36.9075,36.8134,36.8965,225200.0
2009-10-05 10:20:00,66.66,66.75,66.65,66.7,198900.0,36.8965,36.9463,36.8909,36.9186,198900.0
2009-10-05 10:25:00,66.7,66.75,66.59,66.73,240000.0,36.9186,36.9463,36.8577,36.9352,240000.0
2009-10-05 10:30:00,66.73,66.8,66.73,66.75,141000.0,36.9352,36.974,36.9352,36.9463,141000.0
2009-10-05 10:35:00,66.75,66.84,66.72,66.83,268500.0,36.9463,36.9961,36.9297,36.9906,268500.0
2009-10-05 10:40:00,66.83,66.86,66.77,66.83,180700.0,36.9906,37.0072,36.9574,36.9906,180700.0
2009-10-05 10:45:00,66.83,66.86,66.71,66.78,183300.0,36.9906,37.0072,36.9241,36.9629,183300.0
2009-10-05 10:50:00,66.78,66.84,66.77,66.84,175300.0,36.9629,36.9961,36.9574,36.9961,175300.0
2009-10-05 10:55:00,66.85,67.19,66.84,67.15,528200.0,37.0016,37.1898,36.9961,37.1677,528200.0
2009-10-05 11:00:00,67.15,67.24,67.12,67.14,339800.0,37.1677,37.2175,37.1511,37.1621,339800.0
2009-10-05 11:05:00,67.15,67.24,67.02,67.17,220600.0,37.1677,37.2175,37.0957,37.1788,220600.0
2009-10-05 11:10:00,67.17,67.19,67.17,67.17,118500.0,37.1788,37.1898,37.1788,37.1788,118500.0
2009-10-05 11:15:00,67.17,67.18,67.12,67.13,153000.0,37.1788,37.1843,37.1511,37.1566,153000.0
2009-10-05 11:20:00,67.13,67.15,67.11,67.12,114500.0,37.1566,37.1677,37.1455,37.1511,114500.0
2009-10-05 11:25:00,67.12,67.13,67.02,67.06,203200.0,37.1511,37.1566,37.0957,37.1179,203200.0
2009-10-05 11:30:00,67.06,67.14,67.05,67.08,111800.0,37.1179,37.1621,37.1123,37.1289,111800.0
2009-10-05 11:35:00,67.08,67.09,67.01,67.01,159100.0,37.1289,37.1345,37.0902,37.0902,159100.0
2009-10-05 11:40:00,67.02,67.06,67.0,67.01,149900.0,37.0957,37.1179,37.0847,37.0902,149900.0
2009-10-05 11:45:00,67.01,67.08,67.0,67.06,113000.0,37.0902,37.1289,37.0847,37.1179,113000.0
2009-10-05 11:50:00,67.06,67.07,67.03,67.03,224000.0,37.1179,37.1234,37.1013,37.1013,224000.0
2009-10-05 11:55:00,67.04,67.14,67.04,67.12,160100.0,37.1068,37.1621,37.1068,37.1511,160100.0
2009-10-05 12:00:00,67.12,67.19,67.12,67.16,111800.0,37.1511,37.1898,37.1511,37.1732,111800.0
2009-10-05 12:05:00,67.16,67.16,67.13,67.14,130600.0,37.1732,37.1732,37.1566,37.1621,130600.0
2009-10-05 12:10:00,67.14,67.15,67.1,67.15,137800.0,37.1621,37.1677,37.14,37.1677,137800.0
2009-10-05 12:15:00,67.14,67.17,67.13,67.16,219900.0,37.1621,37.1788,37.1566,37.1732,219900.0
2009-10-05 12:20:00,67.16,67.21,67.16,67.21,83800.0,37.1732,37.2009,37.1732,37.2009,83800.0
2009-10-05 12:25:00,67.21,67.23,67.17,67.18,159100.0,37.2009,37.212,37.1788,37.1843,159100.0
2009-10-05 12:30:00,67.18,67.24,67.18,67.24,89800.0,37.1843,37.2175,37.1843,37.2175,89800.0
2009-10-05 12:35:00,67.24,67.24,67.19,67.2,135000.0,37.2175,37.2175,37.1898,37.1954,135000.0
2009-10-05 12:40:00,67.19,67.35,67.19,67.33,185100.0,37.1898,37.2784,37.1898,37.2673,185100.0
2009-10-05 12:45:00,67.32,67.44,67.3,67.42,281100.0,37.2618,37.3282,37.2507,37.3171,281100.0
2009-10-05 12:50:00,67.43,67.44,67.39,67.4,160900.0,37.3227,37.3282,37.3005,37.3061,160900.0
2009-10-05 12:55:00,67.4,67.44,67.4,67.42,172900.0,37.3061,37.3282,37.3061,37.3171,172900.0
2009-10-05 13:00:00,67.42,67.46,67.41,67.44,91400.0,37.3171,37.3393,37.3116,37.3282,91400.0
2009-10-05 13:05:00,67.44,67.52,67.41,67.52,252200.0,37.3282,37.3725,37.3116,37.3725,252200.0
2009-10-05 13:10:00,67.51,67.52,67.49,67.51,196500.0,37.3669,37.3725,37.3559,37.3669,196500.0
2009-10-05 13:15:00,67.52,67.53,67.45,67.47,239500.0,37.3725,37.378,37.3337,37.3448,239500.0
2009-10-05 13:20:00,67.48,67.55,67.47,67.5,171300.0,37.3503,37.3891,37.3448,37.3614,171300.0
2009-10-05 13:25:00,67.5,67.56,67.5,67.53,136800.0,37.3614,37.3946,37.3614,37.378,136800.0
2009-10-05 13:30:00,67.54,67.58,67.49,67.49,214300.0,37.3835,37.4057,37.3559,37.3559,214300.0
2009-10-05 13:35:00,67.49,67.51,67.47,67.48,197700.0,37.3559,37.3669,37.3448,37.3503,197700.0
2009-10-05 13:40:00,67.49,67.6,67.47,67.59,196700.0,37.3559,37.4168,37.3448,37.4112,196700.0
2009-10-05 13:45:00,67.59,67.69,67.58,67.64,327400.0,37.4112,37.4666,37.4057,37.4389,327400.0
2009-10-05 13:50:00,67.64,67.74,67.64,67.71,293700.0,37.4389,37.4942,37.4389,37.4776,293700.0
2009-10-05 13:55:00,67.7,67.74,67.65,67.65,171300.0,37.4721,37.4942,37.4444,37.4444,171300.0
2009-10-05 14:00:00,67.66,67.71,67.65,67.67,97300.0,37.45,37.4776,37.4444,37.4555,97300.0
2009-10-05 14:05:00,67.67,67.72,67.63,67.64,194600.0,37.4555,37.4832,37.4334,37.4389,194600.0
2009-10-05 14:10:00,67.64,67.66,67.49,67.49,220800.0,37.4389,37.45,37.3559,37.3559,220800.0
2009-10-05 14:15:00,67.5,67.56,67.47,67.49,152500.0,37.3614,37.3946,37.3448,37.3559,152500.0
2009-10-05 14:20:00,67.48,67.51,67.41,67.5,169000.0,37.3503,37.3669,37.3116,37.3614,169000.0
2009-10-05 14:25:00,67.51,67.54,67.46,67.5,168300.0,37.3669,37.3835,37.3393,37.3614,168300.0
2009-10-05 14:30:00,67.51,67.66,67.51,67.59,165000.0,37.3669,37.45,37.3669,37.4112,165000.0
2009-10-05 14:35:00,67.58,67.66,67.58,67.66,118400.0,37.4057,37.45,37.4057,37.45,118400.0
2009-10-05 14:40:00,67.65,67.66,67.57,67.63,173500.0,37.4444,37.45,37.4002,37.4334,173500.0
2009-10-05 14:45:00,67.64,67.74,67.61,67.65,219700.0,37.4389,37.4942,37.4223,37.4444,219700.0
2009-10-05 14:50:00,67.66,67.68,67.6,67.64,228500.0,37.45,37.461,37.4168,37.4389,228500.0
2009-10-05 14:55:00,67.65,67.72,67.64,67.72,250300.0,37.4444,37.4832,37.4389,37.4832,250300.0
2009-10-05 15:00:00,67.72,67.75,67.67,67.73,304000.0,37.4832,37.4998,37.4555,37.4887,304000.0
2009-10-05 15:05:00,67.74,67.78,67.68,67.69,259900.0,37.4942,37.5164,37.461,37.4666,259900.0
2009-10-05 15:10:00,67.69,67.74,67.68,67.69,197100.0,37.4666,37.4942,37.461,37.4666,197100.0
2009-10-05 15:15:00,67.69,67.7,67.64,67.7,161600.0,37.4666,37.4721,37.4389,37.4721,161600.0
2009-10-05 15:20:00,67.69,67.76,67.67,67.67,154900.0,37.4666,37.5053,37.4555,37.4555,154900.0
2009-10-05 15:25:00,67.67,67.7,67.66,67.69,152500.0,37.4555,37.4721,37.45,37.4666,152500.0
2009-10-05 15:30:00,67.69,67.7,67.63,67.64,224300.0,37.4666,37.4721,37.4334,37.4389,224300.0
2009-10-05 15:35:00,67.63,67.72,67.6,67.72,427800.0,37.4334,37.4832,37.4168,37.4832,427800.0
2009-10-05 15:40:00,67.71,67.74,67.56,67.61,301800.0,37.4776,37.4942,37.3946,37.4223,301800.0
2009-10-05 15:45:00,67.6,67.62,67.5,67.6,315000.0,37.4168,37.4278,37.3614,37.4168,315000.0
2009-10-05 15:50:00,67.59,67.61,67.54,67.57,514500.0,37.4112,37.4223,37.3835,37.4002,514500.0
2009-10-05 15:55:00,67.56,67.63,67.54,67.58,858300.0,37.3946,37.4334,37.3835,37.4057,858300.0
2009-10-06 09:30:00,68.04,68.07,67.78,67.93,761200.0,37.6603,37.6769,37.5164,37.5994,761200.0
2009-10-06 09:35:00,67.93,68.09,67.92,67.99,478400.0,37.5994,37.688,37.5939,37.6326,478400.0
2009-10-06 09:40:00,67.99,68.23,67.99,68.15,370100.0,37.6326,37.7655,37.6326,37.7212,370100.0
2009-10-06 09:45:00,68.15,68.27,68.15,68.23,413500.0,37.7212,37.7876,37.7212,37.7655,413500.0
2009-10-06 09:50:00,68.24,68.27,68.14,68.22,302100.0,37.771,37.7876,37.7156,37.7599,302100.0
2009-10-06 09:55:00,68.23,68.28,68.17,68.2,242300.0,37.7655,37.7931,37.7323,37.7489,242300.0
2009-10-06 10:00:00,68.2,68.3,68.15,68.27,312000.0,37.7489,37.8042,37.7212,37.7876,312000.0
2009-10-06 10:05:00,68.27,68.34,68.24,68.26,300800.0,37.7876,37.8264,37.771,37.7821,300800.0
2009-10-06 10:10:00,68.26,68.32,68.2,68.32,213100.0,37.7821,37.8153,37.7489,37.8153,213100.0
2009-10-06 10:15:00,68.32,68.48,68.31,68.47,275700.0,37.8153,37.9038,37.8097,37.8983,275700.0
2009-10-06 10:20:00,68.47,68.59,68.46,68.59,455400.0,37.8983,37.9647,37.8928,37.9647,455400.0
2009-10-06 10:25:00,68.59,68.73,68.58,68.64,602600.0,37.9647,38.0422,37.9592,37.9924,602600.0
2009-10-06 10:30:00,68.64,68.75,68.59,68.72,231000.0,37.9924,38.0533,37.9647,38.0367,231000.0
2009-10-06 10:35:00,68.72,68.75,68.68,68.7,317300.0,38.0367,38.0533,38.0145,38.0256,317300.0
2009-10-06 10:40:00,68.71,68.84,68.54,68.78,543700.0,38.0311,38.1031,37.9371,38.0699,543700.0
2009-10-06 10:45:00,68.79,68.89,68.56,68.88,264800.0,38.0754,38.1308,37.9481,38.1252,264800.0
2009-10-06 10:50:00,68.88,68.93,68.85,68.92,237100.0,38.1252,38.1529,38.1086,38.1474,237100.0
2009-10-06 10:55:00,68.92,68.98,68.89,68.93,370600.0,38.1474,38.1806,38.1308,38.1529,370600.0
2009-10-06 11:00:00,68.92,68.94,68.85,68.86,233000.0,38.1474,38.1585,38.1086,38.1142,233000.0
2009-10-06 11:05:00,68.86,69.04,68.85,69.02,527600.0,38.1142,38.2138,38.1086,38.2027,527600.0
2009-10-06 11:10:00,69.01,69.1,68.96,68.96,221800.0,38.1972,38.247,38.1695,38.1695,221800.0
2009-10-06 11:15:00,68.96,68.98,68.88,68.92,171700.0,38.1695,38.1806,38.1252,38.1474,171700.0
2009-10-06 11:20:00,68.91,68.94,68.85,68.86,208000.0,38.1418,38.1585,38.1086,38.1142,208000.0
2009-10-06 11:25:00,68.86,68.88,68.77,68.79,405500.0,38.1142,38.1252,38.0644,38.0754,405500.0
2009-10-06 11:30:00,68.78,68.85,68.74,68.83,352800.0,38.0699,38.1086,38.0478,38.0976,352800.0
2009-10-06 11:35:00,68.82,68.82,68.72,68.73,222500.0,38.092,38.092,38.0367,38.0422,222500.0
2009-10-06 11:40:00,68.74,68.75,68.65,68.68,251100.0,38.0478,38.0533,37.9979,38.0145,251100.0
2009-10-06 11:45:00,68.68,68.7,68.64,68.69,180300.0,38.0145,38.0256,37.9924,38.0201,180300.0
2009-10-06 11:50:00,68.69,68.76,68.65,68.65,165000.0,38.0201,38.0588,37.9979,37.9979,165000.0
2009-10-06 11:55:00,68.65,68.73,68.64,68.71,136100.0,37.9979,38.0422,37.9924,38.0311,136100.0
2009-10-06 12:00:00,68.72,68.77,68.68,68.75,163800.0,38.0367,38.0644,38.0145,38.0533,163800.0
2009-10-06 12:05:00,68.75,68.77,68.75,68.77,52300.0,38.0533,38.0644,38.0533,38.0644,52300.0
2009-10-06 12:10:00,68.76,68.77,68.73,68.74,82400.0,38.0588,38.0644,38.0422,38.0478,82400.0
2009-10-06 12:15:00,68.75,68.82,68.74,68.82,137400.0,38.0533,38.092,38.0478,38.092,137400.0
2009-10-06 12:20:00,68.82,68.84,68.77,68.83,107400.0,38.092,38.1031,38.0644,38.0976,107400.0
2009-10-06 12:25:00,68.82,68.85,68.79,68.81,66600.0,38.092,38.1086,38.0754,38.0865,66600.0
2009-10-06 12:30:00,68.81,68.85,68.78,68.83,147900.0,38.0865,38.1086,38.0699,38.0976,147900.0
2009-10-06 12:35:00,68.83,68.88,68.83,68.87,127600.0,38.0976,38.1252,38.0976,38.1197,127600.0
2009-10-06 12:40:00,68.88,68.9,68.87,68.89,125200.0,38.1252,38.1363,38.1197,38.1308,125200.0
2009-10-06 12:45:00,68.89,68.9,68.83,68.83,155600.0,38.1308,38.1363,38.0976,38.0976,155600.0
2009-10-06 12:50:00,68.83,68.84,68.74,68.77,126600.0,38.0976,38.1031,38.0478,38.0644,126600.0
2009-10-06 12:55:00,68.77,68.78,68.65,68.7,140500.0,38.0644,38.0699,37.9979,38.0256,140500.0
2009-10-06 13:00:00,68.69,68.71,68.65,68.7,127000.0,38.0201,38.0311,37.9979,38.0256,127000.0
2009-10-06 13:05:00,68.7,68.7,68.57,68.66,242700.0,38.0256,38.0256,37.9537,38.0035,242700.0
2009-10-06 13:10:00,68.65,68.71,68.63,68.71,96000.0,37.9979,38.0311,37.9869,38.0311,96000.0
2009-10-06 13:15:00,68.71,68.73,68.68,68.71,133900.0,38.0311,38.0422,38.0145,38.0311,133900.0
2009-10-06 13:20:00,68.71,68.71,68.65,68.68,124800.0,38.0311,38.0311,37.9979,38.0145,124800.0
2009-10-06 13:25:00,68.67,68.72,68.67,68.7,87900.0,38.009,38.0367,38.009,38.0256,87900.0
2009-10-06 13:30:00,68.7,68.71,68.63,68.67,128700.0,38.0256,38.0311,37.9869,38.009,128700.0
2009-10-06 13:35:00,68.68,68.75,68.66,68.72,181400.0,38.0145,38.0533,38.0035,38.0367,181400.0
2009-10-06 13:40:00,68.72,68.72,68.61,68.64,156000.0,38.0367,38.0367,37.9758,37.9924,156000.0
2009-10-06 13:45:00,68.63,68.68,68.59,68.65,124100.0,37.9869,38.0145,37.9647,37.9979,124100.0
2009-10-06 13:50:00,68.65,68.65,68.43,68.52,257000.0,37.9979,37.9979,37.8762,37.926,257000.0
2009-10-06 13:55:00,68.52,68.6,68.5,68.58,110000.0,37.926,37.9703,37.9149,37.9592,110000.0
2009-10-06 14:00:00,68.59,68.61,68.5,68.5,137100.0,37.9647,37.9758,37.9149,37.9149,137100.0
2009-10-06 14:05:00,68.5,68.5,68.33,68.44,295400.0,37.9149,37.9149,37.8208,37.8817,295400.0
2009-10-06 14:10:00,68.43,68.52,68.42,68.5,157200.0,37.8762,37.926,37.8706,37.9149,157200.0
2009-10-06 14:15:00,68.5,68.52,68.42,68.46,126200.0,37.9149,37.926,37.8706,37.8928,126200.0
2009-10-06 14:20:00,68.45,68.47,68.27,68.33,191100.0,37.8872,37.8983,37.7876,37.8208,191100.0
2009-10-06 14:25:00,68.33,68.39,68.29,68.34,142400.0,37.8208,37.854,37.7987,37.8264,142400.0
2009-10-06 14:30:00,68.34,68.43,68.28,68.42,135900.0,37.8264,37.8762,37.7931,37.8706,135900.0
2009-10-06 14:35:00,68.43,68.49,68.38,68.49,206300.0,37.8762,37.9094,37.8485,37.9094,206300.0
2009-10-06 14:40:00,68.49,68.55,68.44,68.54,144500.0,37.9094,37.9426,37.8817,37.9371,144500.0
2009-10-06 14:45:00,68.54,68.61,68.5,68.58,133800.0,37.9371,37.9758,37.9149,37.9592,133800.0
2009-10-06 14:50:00,68.57,68.63,68.53,68.61,180400.0,37.9537,37.9869,37.9315,37.9758,180400.0
2009-10-06 14:55:00,68.61,68.66,68.58,68.65,102800.0,37.9758,38.0035,37.9592,37.9979,102800.0
2009-10-06 15:00:00,68.65,68.66,68.59,68.6,116700.0,37.9979,38.0035,37.9647,37.9703,116700.0
2009-10-06 15:05:00,68.6,68.76,68.59,68.71,277100.0,37.9703,38.0588,37.9647,38.0311,277100.0
2009-10-06 15:10:00,68.71,68.8,68.71,68.78,256000.0,38.0311,38.081,38.0311,38.0699,256000.0
2009-10-06 15:15:00,68.78,68.82,68.73,68.74,215200.0,38.0699,38.092,38.0422,38.0478,215200.0
2009-10-06 15:20:00,68.73,68.78,68.66,68.75,184700.0,38.0422,38.0699,38.0035,38.0533,184700.0
2009-10-06 15:25:00,68.75,68.88,68.75,68.81,400000.0,38.0533,38.1252,38.0533,38.0865,400000.0
2009-10-06 15:30:00,68.81,68.9,68.78,68.84,401100.0,38.0865,38.1363,38.0699,38.1031,401100.0
2009-10-06 15:35:00,68.85,68.89,68.78,68.79,342300.0,38.1086,38.1308,38.0699,38.0754,342300.0
2009-10-06 15:40:00,68.79,68.79,68.62,68.69,359200.0,38.0754,38.0754,37.9813,38.0201,359200.0
2009-10-06 15:45:00,68.68,68.69,68.55,68.59,299100.0,38.0145,38.0201,37.9426,37.9647,299100.0
2009-10-06 15:50:00,68.59,68.66,68.55,68.64,343300.0,37.9647,38.0035,37.9426,37.9924,343300.0
2009-10-06 15:55:00,68.63,68.69,68.56,68.66,686000.0,37.9869,38.0201,37.9481,38.0035,686000.0
2009-10-07 09:30:00,68.48,68.56,68.45,68.47,382500.0,37.9038,37.9481,37.8872,37.8983,382500.0
2009-10-07 09:35:00,68.47,68.72,68.43,68.68,299500.0,37.8983,38.0367,37.8762,38.0145,299500.0
2009-10-07 09:40:00,68.67,68.74,68.5,68.51,321300.0,38.009,38.0478,37.9149,37.9204,321300.0
2009-10-07 09:45:00,68.51,68.6,68.44,68.45,284900.0,37.9204,37.9703,37.8817,37.8872,284900.0
2009-10-07 09:50:00,68.45,68.56,68.45,68.54,252600.0,37.8872,37.9481,37.8872,37.9371,252600.0
2009-10-07 09:55:00,68.55,68.67,68.54,68.63,191400.0,37.9426,38.009,37.9371,37.9869,191400.0
2009-10-07 10:00:00,68.63,68.69,68.56,68.62,332600.0,37.9869,38.0201,37.9481,37.9813,332600.0
2009-10-07 10:05:00,68.61,68.65,68.53,68.58,185300.0,37.9758,37.9979,37.9315,37.9592,185300.0
2009-10-07 10:10:00,68.58,68.64,68.51,68.64,181900.0,37.9592,37.9924,37.9204,37.9924,181900.0
2009-10-07 10:15:00,68.64,68.75,68.61,68.73,396400.0,37.9924,38.0533,37.9758,38.0422,396400.0
2009-10-07 10:20:00,68.73,68.9,68.73,68.83,235200.0,38.0422,38.1363,38.0422,38.0976,235200.0
2009-10-07 10:25:00,68.82,68.83,68.69,68.75,176700.0,38.092,38.0976,38.0201,38.0533,176700.0
2009-10-07 10:30:00,68.76,68.78,68.48,68.57,574900.0,38.0588,38.0699,37.9038,37.9537,574900.0
2009-10-07 10:35:00,68.56,68.73,68.52,68.65,352000.0,37.9481,38.0422,37.926,37.9979,352000.0
2009-10-07 10:40:00,68.65,68.77,68.61,68.71,241100.0,37.9979,38.0644,37.9758,38.0311,241100.0
2009-10-07 10:45:00,68.71,68.75,68.6,68.61,149800.0,38.0311,38.0533,37.9703,37.9758,149800.0
2009-10-07 10:50:00,68.62,68.77,68.6,68.75,144900.0,37.9813,38.0644,37.9703,38.0533,144900.0
2009-10-07 10:55:00,68.76,68.8,68.73,68.74,94500.0,38.0588,38.081,38.0422,38.0478,94500.0
2009-10-07 11:00:00,68.74,68.86,68.72,68.84,241900.0,38.0478,38.1142,38.0367,38.1031,241900.0
2009-10-07 11:05:00,68.83,68.93,68.81,68.82,141300.0,38.0976,38.1529,38.0865,38.092,141300.0
2009-10-07 11:10:00,68.82,68.85,68.69,68.69,114300.0,38.092,38.1086,38.0201,38.0201,114300.0
2009-10-07 11:15:00,68.69,68.73,68.64,68.68,88000.0,38.0201,38.0422,37.9924,38.0145,88000.0
2009-10-07 11:20:00,68.68,68.76,68.6,68.71,207100.0,38.0145,38.0588,37.9703,38.0311,207100.0
2009-10-07 11:25:00,68.71,68.75,68.67,68.67,73000.0,38.0311,38.0533,38.009,38.009,73000.0
2009-10-07 11:30:00,68.67,68.73,68.53,68.53,221000.0,38.009,38.0422,37.9315,37.9315,221000.0
2009-10-07 11:35:00,68.53,68.54,68.46,68.48,207300.0,37.9315,37.9371,37.8928,37.9038,207300.0
2009-10-07 11:40:00,68.47,68.5,68.41,68.46,97100.0,37.8983,37.9149,37.8651,37.8928,97100.0
2009-10-07 11:45:00,68.45,68.47,68.3,68.38,160100.0,37.8872,37.8983,37.8042,37.8485,160100.0
2009-10-07 11:50:00,68.39,68.44,68.38,68.41,83800.0,37.854,37.8817,37.8485,37.8651,83800.0
2009-10-07 11:55:00,68.41,68.41,68.2,68.22,143400.0,37.8651,37.8651,37.7489,37.7599,143400.0
2009-10-07 12:00:00,68.21,68.26,68.18,68.2,120300.0,37.7544,37.7821,37.7378,37.7489,120300.0
2009-10-07 12:05:00,68.19,68.35,68.18,68.35,113200.0,37.7433,37.8319,37.7378,37.8319,113200.0
2009-10-07 12:10:00,68.35,68.39,68.3,68.33,114100.0,37.8319,37.854,37.8042,37.8208,114100.0
2009-10-07 12:15:00,68.32,68.36,68.3,68.3,97500.0,37.8153,37.8374,37.8042,37.8042,97500.0
2009-10-07 12:20:00,68.31,68.31,68.19,68.24,132300.0,37.8097,37.8097,37.7433,37.771,132300.0
2009-10-07 12:25:00,68.25,68.25,68.16,68.19,84600.0,37.7765,37.7765,37.7267,37.7433,84600.0
2009-10-07 12:30:00,68.2,68.2,68.01,68.08,305800.0,37.7489,37.7489,37.6437,37.6824,305800.0
2009-10-07 12:35:00,68.08,68.12,68.0,68.0,114300.0,37.6824,37.7046,37.6382,37.6382,114300.0
2009-10-07 12:40:00,68.02,68.1,67.96,68.07,131200.0,37.6492,37.6935,37.616,37.6769,131200.0
2009-10-07 12:45:00,68.07,68.14,68.06,68.13,76700.0,37.6769,37.7156,37.6714,37.7101,76700.0
2009-10-07 12:50:00,68.13,68.2,68.11,68.19,107300.0,37.7101,37.7489,37.699,37.7433,107300.0
2009-10-07 12:55:00,68.2,68.24,68.16,68.23,104100.0,37.7489,37.771,37.7267,37.7655,104100.0
2009-10-07 13:00:00,68.24,68.28,68.24,68.27,78100.0,37.771,37.7931,37.771,37.7876,78100.0
2009-10-07 13:05:00,68.27,68.28,68.17,68.18,75200.0,37.7876,37.7931,37.7323,37.7378,75200.0
2009-10-07 13:10:00,68.18,68.23,68.17,68.21,70600.0,37.7378,37.7655,37.7323,37.7544,70600.0
2009-10-07 13:15:00,68.21,68.29,68.2,68.29,52900.0,37.7544,37.7987,37.7489,37.7987,52900.0
2009-10-07 13:20:00,68.29,68.36,68.28,68.31,125300.0,37.7987,37.8374,37.7931,37.8097,125300.0
2009-10-07 13:25:00,68.31,68.4,68.3,68.39,120400.0,37.8097,37.8596,37.8042,37.854,120400.0
2009-10-07 13:30:00,68.4,68.42,68.39,68.42,106600.0,37.8596,37.8706,37.854,37.8706,106600.0
2009-10-07 13:35:00,68.42,68.5,68.42,68.5,76000.0,37.8706,37.9149,37.8706,37.9149,76000.0
2009-10-07 13:40:00,68.5,68.5,68.42,68.42,141900.0,37.9149,37.9149,37.8706,37.8706,141900.0
2009-10-07 13:45:00,68.42,68.44,68.34,68.37,85000.0,37.8706,37.8817,37.8264,37.843,85000.0
2009-10-07 13:50:00,68.37,68.4,68.33,68.4,81600.0,37.843,37.8596,37.8208,37.8596,81600.0
2009-10-07 13:55:00,68.4,68.45,68.37,68.45,95800.0,37.8596,37.8872,37.843,37.8872,95800.0
2009-10-07 14:00:00,68.45,68.48,68.39,68.41,79200.0,37.8872,37.9038,37.854,37.8651,79200.0
2009-10-07 14:05:00,68.41,68.42,68.35,68.37,63200.0,37.8651,37.8706,37.8319,37.843,63200.0
2009-10-07 14:10:00,68.36,68.4,68.27,68.32,175500.0,37.8374,37.8596,37.7876,37.8153,175500.0
2009-10-07 14:15:00,68.31,68.4,68.28,68.4,69400.0,37.8097,37.8596,37.7931,37.8596,69400.0
2009-10-07 14:20:00,68.39,68.44,68.33,68.38,179200.0,37.854,37.8817,37.8208,37.8485,179200.0
2009-10-07 14:25:00,68.38,68.49,68.38,68.47,97900.0,37.8485,37.9094,37.8485,37.8983,97900.0
2009-10-07 14:30:00,68.47,68.5,68.46,68.47,110100.0,37.8983,37.9149,37.8928,37.8983,110100.0
2009-10-07 14:35:00,68.47,68.5,68.45,68.47,87500.0,37.8983,37.9149,37.8872,37.8983,87500.0
2009-10-07 14:40:00,68.47,68.49,68.42,68.45,134100.0,37.8983,37.9094,37.8706,37.8872,134100.0
2009-10-07 14:45:00,68.45,68.61,68.45,68.54,187800.0,37.8872,37.9758,37.8872,37.9371,187800.0
2009-10-07 14:50:00,68.54,68.6,68.54,68.58,114400.0,37.9371,37.9703,37.9371,37.9592,114400.0
2009-10-07 14:55:00,68.58,68.63,68.57,68.58,99300.0,37.9592,37.9869,37.9537,37.9592,99300.0
2009-10-07 15:00:00,68.57,68.58,68.47,68.5,97600.0,37.9537,37.9592,37.8983,37.9149,97600.0
2009-10-07 15:05:00,68.5,68.56,68.41,68.55,153900.0,37.9149,37.9481,37.8651,37.9426,153900.0
2009-10-07 15:10:00,68.55,68.61,68.55,68.6,162200.0,37.9426,37.9758,37.9426,37.9703,162200.0
2009-10-07 15:15:00,68.6,68.6,68.51,68.54,132600.0,37.9703,37.9703,37.9204,37.9371,132600.0
2009-10-07 15:20:00,68.54,68.57,68.48,68.52,176900.0,37.9371,37.9537,37.9038,37.926,176900.0
2009-10-07 15:25:00,68.51,68.58,68.48,68.51,186800.0,37.9204,37.9592,37.9038,37.9204,186800.0
2009-10-07 15:30:00,68.53,68.6,68.53,68.56,217100.0,37.9315,37.9703,37.9315,37.9481,217100.0
2009-10-07 15:35:00,68.56,68.65,68.55,68.6,208600.0,37.9481,37.9979,37.9426,37.9703,208600.0
2009-10-07 15:40:00,68.6,68.67,68.57,68.57,192700.0,37.9703,38.009,37.9537,37.9537,192700.0
2009-10-07 15:45:00,68.57,68.63,68.57,68.59,196600.0,37.9537,37.9869,37.9537,37.9647,196600.0
2009-10-07 15:50:00,68.59,68.66,68.54,68.57,289000.0,37.9647,38.0035,37.9371,37.9537,289000.0
2009-10-07 15:55:00,68.56,68.7,68.53,68.68,545400.0,37.9481,38.0256,37.9315,38.0145,545400.0
2009-10-08 09:30:00,68.96,69.18,68.84,69.11,562500.0,38.1695,38.2913,38.1031,38.2525,562500.0
2009-10-08 09:35:00,69.09,69.18,69.07,69.1,309400.0,38.2415,38.2913,38.2304,38.247,309400.0
2009-10-08 09:40:00,69.11,69.19,69.0,69.18,397500.0,38.2525,38.2968,38.1917,38.2913,397500.0
2009-10-08 09:45:00,69.18,69.2,69.04,69.08,365400.0,38.2913,38.3024,38.2138,38.2359,365400.0
2009-10-08 09:50:00,69.08,69.09,68.88,68.95,237200.0,38.2359,38.2415,38.1252,38.164,237200.0
2009-10-08 09:55:00,68.94,69.0,68.88,68.97,254400.0,38.1585,38.1917,38.1252,38.1751,254400.0
2009-10-08 10:00:00,68.98,68.99,68.86,68.98,227400.0,38.1806,38.1861,38.1142,38.1806,227400.0
2009-10-08 10:05:00,68.97,68.98,68.74,68.84,318000.0,38.1751,38.1806,38.0478,38.1031,318000.0
2009-10-08 10:10:00,68.84,68.92,68.7,68.9,235500.0,38.1031,38.1474,38.0256,38.1363,235500.0
2009-10-08 10:15:00,68.89,68.91,68.8,68.81,219800.0,38.1308,38.1418,38.081,38.0865,219800.0
2009-10-08 10:20:00,68.81,68.89,68.72,68.86,228500.0,38.0865,38.1308,38.0367,38.1142,228500.0
2009-10-08 10:25:00,68.86,68.9,68.81,68.86,139500.0,38.1142,38.1363,38.0865,38.1142,139500.0
2009-10-08 10:30:00,68.84,68.95,68.76,68.86,246800.0,38.1031,38.164,38.0588,38.1142,246800.0
2009-10-08 10:35:00,68.86,68.97,68.86,68.92,312300.0,38.1142,38.1751,38.1142,38.1474,312300.0
2009-10-08 10:40:00,68.93,69.2,68.89,68.95,267200.0,38.1529,38.3024,38.1308,38.164,267200.0
2009-10-08 10:45:00,68.95,69.07,68.94,69.0,234300.0,38.164,38.2304,38.1585,38.1917,234300.0
2009-10-08 10:50:00,69.0,69.01,68.95,68.98,141900.0,38.1917,38.1972,38.164,38.1806,141900.0
2009-10-08 10:55:00,68.98,69.05,68.95,68.98,279300.0,38.1806,38.2193,38.164,38.1806,279300.0
2009-10-08 11:00:00,68.98,69.06,68.84,68.85,281000.0,38.1806,38.2249,38.1031,38.1086,281000.0
2009-10-08 11:05:00,68.84,69.01,68.84,69.0,186700.0,38.1031,38.1972,38.1031,38.1917,186700.0
2009-10-08 11:10:00,69.0,69.06,68.99,69.04,222000.0,38.1917,38.2249,38.1861,38.2138,222000.0
2009-10-08 11:15:00,69.05,69.12,69.03,69.11,234900.0,38.2193,38.2581,38.2083,38.2525,234900.0
2009-10-08 11:20:00,69.1,69.15,69.0,69.03,306900.0,38.247,38.2747,38.1917,38.2083,306900.0
2009-10-08 11:25:00,69.03,69.05,68.93,68.98,215900.0,38.2083,38.2193,38.1529,38.1806,215900.0
2009-10-08 11:30:00,68.98,69.1,68.97,69.1,197300.0,38.1806,38.247,38.1751,38.247,197300.0
2009-10-08 11:35:00,69.1,69.21,69.09,69.2,361900.0,38.247,38.3079,38.2415,38.3024,361900.0
2009-10-08 11:40:00,69.2,69.25,69.14,69.15,189800.0,38.3024,38.33,38.2692,38.2747,189800.0
2009-10-08 11:45:00,69.15,69.25,69.15,69.23,172200.0,38.2747,38.33,38.2747,38.319,172200.0
2009-10-08 11:50:00,69.22,69.23,69.14,69.22,159900.0,38.3134,38.319,38.2692,38.3134,159900.0
2009-10-08 11:55:00,69.21,69.23,69.15,69.16,119900.0,38.3079,38.319,38.2747,38.2802,119900.0
2009-10-08 12:00:00,69.17,69.17,69.08,69.08,80900.0,38.2858,38.2858,38.2359,38.2359,80900.0
2009-10-08 12:05:00,69.08,69.09,69.05,69.06,125300.0,38.2359,38.2415,38.2193,38.2249,125300.0
2009-10-08 12:10:00,69.06,69.12,69.05,69.06,128000.0,38.2249,38.2581,38.2193,38.2249,128000.0
2009-10-08 12:15:00,69.05,69.1,69.05,69.08,173400.0,38.2193,38.247,38.2193,38.2359,173400.0
2009-10-08 12:20:00,69.09,69.12,69.07,69.12,109000.0,38.2415,38.2581,38.2304,38.2581,109000.0
2009-10-08 12:25:00,69.12,69.26,69.11,69.22,252100.0,38.2581,38.3356,38.2525,38.3134,252100.0
2009-10-08 12:30:00,69.23,69.29,69.19,69.25,203800.0,38.319,38.3522,38.2968,38.33,203800.0
2009-10-08 12:35:00,69.24,69.3,69.2,69.2,135000.0,38.3245,38.3577,38.3024,38.3024,135000.0
2009-10-08 12:40:00,69.2,69.21,69.14,69.16,234700.0,38.3024,38.3079,38.2692,38.2802,234700.0
2009-10-08 12:45:00,69.16,69.16,69.11,69.12,68800.0,38.2802,38.2802,38.2525,38.2581,68800.0
2009-10-08 12:50:00,69.12,69.12,69.08,69.12,77100.0,38.2581,38.2581,38.2359,38.2581,77100.0
2009-10-08 12:55:00,69.11,69.15,69.09,69.13,81300.0,38.2525,38.2747,38.2415,38.2636,81300.0
2009-10-08 13:00:00,69.13,69.14,69.05,69.05,167600.0,38.2636,38.2692,38.2193,38.2193,167600.0
2009-10-08 13:05:00,69.05,69.05,68.97,68.98,142000.0,38.2193,38.2193,38.1751,38.1806,142000.0
2009-10-08 13:10:00,68.97,68.98,68.86,68.93,136800.0,38.1751,38.1806,38.1142,38.1529,136800.0
2009-10-08 13:15:00,68.94,69.02,68.94,69.02,85200.0,38.1585,38.2027,38.1585,38.2027,85200.0
2009-10-08 13:20:00,69.01,69.06,68.99,69.05,108500.0,38.1972,38.2249,38.1861,38.2193,108500.0
2009-10-08 13:25:00,69.05,69.06,68.99,69.03,111300.0,38.2193,38.2249,38.1861,38.2083,111300.0
2009-10-08 13:30:00,69.02,69.05,68.95,68.95,93700.0,38.2027,38.2193,38.164,38.164,93700.0
2009-10-08 13:35:00,68.95,69.03,68.85,68.86,211600.0,38.164,38.2083,38.1086,38.1142,211600.0
2009-10-08 13:40:00,68.87,68.98,68.77,68.86,365800.0,38.1197,38.1806,38.0644,38.1142,365800.0
2009-10-08 13:45:00,68.86,68.92,68.86,68.91,99800.0,38.1142,38.1474,38.1142,38.1418,99800.0
2009-10-08 13:50:00,68.91,68.99,68.9,68.96,126100.0,38.1418,38.1861,38.1363,38.1695,126100.0
2009-10-08 13:55:00,68.96,68.99,68.93,68.95,70000.0,38.1695,38.1861,38.1529,38.164,70000.0
2009-10-08 14:00:00,68.96,68.96,68.88,68.9,57100.0,38.1695,38.1695,38.1252,38.1363,57100.0
2009-10-08 14:05:00,68.89,68.94,68.88,68.89,117700.0,38.1308,38.1585,38.1252,38.1308,117700.0
2009-10-08 14:10:00,68.89,68.95,68.83,68.83,102500.0,38.1308,38.164,38.0976,38.0976,102500.0
2009-10-08 14:15:00,68.83,68.88,68.74,68.79,149600.0,38.0976,38.1252,38.0478,38.0754,149600.0
2009-10-08 14:20:00,68.79,68.86,68.79,68.82,94800.0,38.0754,38.1142,38.0754,38.092,94800.0
2009-10-08 14:25:00,68.82,68.88,68.7,68.88,188300.0,38.092,38.1252,38.0256,38.1252,188300.0
2009-10-08 14:30:00,68.87,68.95,68.85,68.95,111100.0,38.1197,38.164,38.1086,38.164,111100.0
2009-10-08 14:35:00,68.94,68.98,68.94,68.95,123100.0,38.1585,38.1806,38.1585,38.164,123100.0
2009-10-08 14:40:00,68.95,68.97,68.91,68.97,134200.0,38.164,38.1751,38.1418,38.1751,134200.0
2009-10-08 14:45:00,68.97,69.0,68.94,68.98,190300.0,38.1751,38.1917,38.1585,38.1806,190300.0
2009-10-08 14:50:00,68.98,69.0,68.94,68.94,62900.0,38.1806,38.1917,38.1585,38.1585,62900.0
2009-10-08 14:55:00,68.94,68.94,68.88,68.89,87000.0,38.1585,38.1585,38.1252,38.1308,87000.0
2009-10-08 15:00:00,68.89,69.03,68.89,68.99,193400.0,38.1308,38.2083,38.1308,38.1861,193400.0
2009-10-08 15:05:00,68.98,69.14,68.98,69.11,201400.0,38.1806,38.2692,38.1806,38.2525,201400.0
2009-10-08 15:10:00,69.11,69.13,69.03,69.1,217200.0,38.2525,38.2636,38.2083,38.247,217200.0
2009-10-08 15:15:00,69.1,69.11,69.07,69.1,140800.0,38.247,38.2525,38.2304,38.247,140800.0
2009-10-08 15:20:00,69.1,69.19,69.1,69.17,281000.0,38.247,38.2968,38.247,38.2858,281000.0
2009-10-08 15:25:00,69.18,69.2,69.14,69.18,265700.0,38.2913,38.3024,38.2692,38.2913,265700.0
2009-10-08 15:30:00,69.18,69.18,69.06,69.09,336400.0,38.2913,38.2913,38.2249,38.2415,336400.0
2009-10-08 15:35:00,69.1,69.15,69.02,69.11,345600.0,38.247,38.2747,38.2027,38.2525,345600.0
2009-10-08 15:40:00,69.11,69.15,69.08,69.13,191500.0,38.2525,38.2747,38.2359,38.2636,191500.0
2009-10-08 15:45:00,69.13,69.16,69.08,69.13,291900.0,38.2636,38.2802,38.2359,38.2636,291900.0
2009-10-08 15:50:00,69.13,69.15,69.03,69.07,342300.0,38.2636,38.2747,38.2083,38.2304,342300.0
2009-10-08 15:55:00,69.06,69.07,68.92,69.03,742900.0,38.2249,38.2304,38.1474,38.2083,742900.0
2009-10-09 09:30:00,68.96,69.07,68.63,68.76,509600.0,38.1695,38.2304,37.9869,38.0588,509600.0
2009-10-09 09:35:00,68.78,68.86,68.74,68.8,299300.0,38.0699,38.1142,38.0478,38.081,299300.0
2009-10-09 09:40:00,68.8,68.94,68.76,68.94,259400.0,38.081,38.1585,38.0588,38.1585,259400.0
2009-10-09 09:45:00,68.93,69.04,68.9,68.96,257000.0,38.1529,38.2138,38.1363,38.1695,257000.0
2009-10-09 09:50:00,68.95,68.97,68.82,68.83,187000.0,38.164,38.1751,38.092,38.0976,187000.0
2009-10-09 09:55:00,68.84,68.91,68.83,68.91,107500.0,38.1031,38.1418,38.0976,38.1418,107500.0
2009-10-09 10:00:00,68.92,68.96,68.89,68.89,150000.0,38.1474,38.1695,38.1308,38.1308,150000.0
2009-10-09 10:05:00,68.89,68.94,68.87,68.93,156100.0,38.1308,38.1585,38.1197,38.1529,156100.0
2009-10-09 10:10:00,68.93,68.95,68.89,68.9,186200.0,38.1529,38.164,38.1308,38.1363,186200.0
2009-10-09 10:15:00,68.89,68.9,68.76,68.76,264100.0,38.1308,38.1363,38.0588,38.0588,264100.0
2009-10-09 10:20:00,68.76,68.78,68.75,68.78,161200.0,38.0588,38.0699,38.0533,38.0699,161200.0
2009-10-09 10:25:00,68.79,68.81,68.75,68.8,155300.0,38.0754,38.0865,38.0533,38.081,155300.0
2009-10-09 10:30:00,68.81,68.9,68.8,68.88,190100.0,38.0865,38.1363,38.081,38.1252,190100.0
2009-10-09 10:35:00,68.88,68.89,68.8,68.81,134100.0,38.1252,38.1308,38.081,38.0865,134100.0
2009-10-09 10:40:00,68.8,68.86,68.77,68.86,141800.0,38.081,38.1142,38.0644,38.1142,141800.0
2009-10-09 10:45:00,68.86,68.89,68.84,68.86,125500.0,38.1142,38.1308,38.1031,38.1142,125500.0
2009-10-09 10:50:00,68.88,68.97,68.87,68.97,160200.0,38.1252,38.1751,38.1197,38.1751,160200.0
2009-10-09 10:55:00,68.97,68.99,68.93,68.93,143900.0,38.1751,38.1861,38.1529,38.1529,143900.0
2009-10-09 11:00:00,68.93,68.97,68.88,68.95,161100.0,38.1529,38.1751,38.1252,38.164,161100.0
2009-10-09 11:05:00,68.95,68.96,68.91,68.95,118600.0,38.164,38.1695,38.1418,38.164,118600.0
2009-10-09 11:10:00,68.95,68.96,68.87,68.9,168800.0,38.164,38.1695,38.1197,38.1363,168800.0
2009-10-09 11:15:00,68.89,68.91,68.86,68.9,134300.0,38.1308,38.1418,38.1142,38.1363,134300.0
2009-10-09 11:20:00,68.9,69.05,68.9,69.03,161200.0,38.1363,38.2193,38.1363,38.2083,161200.0
2009-10-09 11:25:00,69.03,69.11,69.02,69.05,144100.0,38.2083,38.2525,38.2027,38.2193,144100.0
2009-10-09 11:30:00,69.05,69.14,69.0,69.12,158900.0,38.2193,38.2692,38.1917,38.2581,158900.0
2009-10-09 11:35:00,69.13,69.14,68.98,69.0,135500.0,38.2636,38.2692,38.1806,38.1917,135500.0
2009-10-09 11:40:00,69.01,69.04,69.01,69.01,85400.0,38.1972,38.2138,38.1972,38.1972,85400.0
2009-10-09 11:45:00,69.02,69.02,68.98,69.0,138200.0,38.2027,38.2027,38.1806,38.1917,138200.0
2009-10-09 11:50:00,69.01,69.08,68.97,69.04,213400.0,38.1972,38.2359,38.1751,38.2138,213400.0
2009-10-09 11:55:00,69.05,69.07,69.01,69.04,91500.0,38.2193,38.2304,38.1972,38.2138,91500.0
2009-10-09 12:00:00,69.03,69.06,69.0,69.01,85200.0,38.2083,38.2249,38.1917,38.1972,85200.0
2009-10-09 12:05:00,69.0,69.01,68.91,68.94,91700.0,38.1917,38.1972,38.1418,38.1585,91700.0
2009-10-09 12:10:00,68.93,68.93,68.88,68.9,139000.0,38.1529,38.1529,38.1252,38.1363,139000.0
2009-10-09 12:15:00,68.91,68.92,68.84,68.85,104700.0,38.1418,38.1474,38.1031,38.1086,104700.0
2009-10-09 12:20:00,68.85,68.85,68.75,68.76,165700.0,38.1086,38.1086,38.0533,38.0588,165700.0
2009-10-09 12:25:00,68.76,68.76,68.7,68.76,135100.0,38.0588,38.0588,38.0256,38.0588,135100.0
2009-10-09 12:30:00,68.76,68.76,68.68,68.74,162200.0,38.0588,38.0588,38.0145,38.0478,162200.0
2009-10-09 12:35:00,68.75,68.8,68.74,68.79,72000.0,38.0533,38.081,38.0478,38.0754,72000.0
2009-10-09 12:40:00,68.8,68.85,68.79,68.83,81100.0,38.081,38.1086,38.0754,38.0976,81100.0
2009-10-09 12:45:00,68.84,68.85,68.78,68.84,67400.0,38.1031,38.1086,38.0699,38.1031,67400.0
2009-10-09 12:50:00,68.85,68.91,68.83,68.91,76500.0,38.1086,38.1418,38.0976,38.1418,76500.0
2009-10-09 12:55:00,68.9,68.95,68.9,68.94,71400.0,38.1363,38.164,38.1363,38.1585,71400.0
2009-10-09 13:00:00,68.95,68.99,68.92,68.94,127800.0,38.164,38.1861,38.1474,38.1585,127800.0
2009-10-09 13:05:00,68.94,68.95,68.91,68.93,87100.0,38.1585,38.164,38.1418,38.1529,87100.0
2009-10-09 13:10:00,68.92,69.05,68.92,68.97,77200.0,38.1474,38.2193,38.1474,38.1751,77200.0
2009-10-09 13:15:00,68.97,69.05,68.97,69.03,125200.0,38.1751,38.2193,38.1751,38.2083,125200.0
2009-10-09 13:20:00,69.03,69.03,68.96,68.98,69900.0,38.2083,38.2083,38.1695,38.1806,69900.0
2009-10-09 13:25:00,68.98,68.99,68.96,68.96,38500.0,38.1806,38.1861,38.1695,38.1695,38500.0
2009-10-09 13:30:00,68.96,68.97,68.95,68.95,35100.0,38.1695,38.1751,38.164,38.164,35100.0
2009-10-09 13:35:00,68.95,68.97,68.95,68.96,77000.0,38.164,38.1751,38.164,38.1695,77000.0
2009-10-09 13:40:00,68.95,68.96,68.92,68.92,99000.0,38.164,38.1695,38.1474,38.1474,99000.0
2009-10-09 13:45:00,68.93,68.93,68.88,68.91,108100.0,38.1529,38.1529,38.1252,38.1418,108100.0
2009-10-09 13:50:00,68.92,68.93,68.89,68.9,75800.0,38.1474,38.1529,38.1308,38.1363,75800.0
2009-10-09 13:55:00,68.9,68.97,68.9,68.93,112600.0,38.1363,38.1751,38.1363,38.1529,112600.0
2009-10-09 14:00:00,68.92,68.93,68.87,68.91,69000.0,38.1474,38.1529,38.1197,38.1418,69000.0
2009-10-09 14:05:00,68.92,68.95,68.87,68.88,78100.0,38.1474,38.164,38.1197,38.1252,78100.0
2009-10-09 14:10:00,68.89,68.92,68.83,68.88,174600.0,38.1308,38.1474,38.0976,38.1252,174600.0
2009-10-09 14:15:00,68.88,68.94,68.87,68.91,101700.0,38.1252,38.1585,38.1197,38.1418,101700.0
2009-10-09 14:20:00,68.91,68.95,68.9,68.93,87700.0,38.1418,38.164,38.1363,38.1529,87700.0
2009-10-09 14:25:00,68.93,68.94,68.88,68.91,99500.0,38.1529,38.1585,38.1252,38.1418,99500.0
2009-10-09 14:30:00,68.91,68.98,68.91,68.97,81000.0,38.1418,38.1806,38.1418,38.1751,81000.0
2009-10-09 14:35:00,68.97,68.99,68.93,68.98,120800.0,38.1751,38.1861,38.1529,38.1806,120800.0
2009-10-09 14:40:00,68.99,69.0,68.95,68.97,116000.0,38.1861,38.1917,38.164,38.1751,116000.0
2009-10-09 14:45:00,68.97,69.02,68.95,68.96,187100.0,38.1751,38.2027,38.164,38.1695,187100.0
2009-10-09 14:50:00,68.96,69.01,68.96,69.0,52200.0,38.1695,38.1972,38.1695,38.1917,52200.0
2009-10-09 14:55:00,69.0,69.03,69.0,69.03,115500.0,38.1917,38.2083,38.1917,38.2083,115500.0
2009-10-09 15:00:00,69.03,69.1,69.01,69.07,222100.0,38.2083,38.247,38.1972,38.2304,222100.0
2009-10-09 15:05:00,69.07,69.15,69.06,69.12,134600.0,38.2304,38.2747,38.2249,38.2581,134600.0
2009-10-09 15:10:00,69.12,69.15,69.09,69.12,108100.0,38.2581,38.2747,38.2415,38.2581,108100.0
2009-10-09 15:15:00,69.11,69.12,69.01,69.06,200000.0,38.2525,38.2581,38.1972,38.2249,200000.0
2009-10-09 15:20:00,69.06,69.07,69.01,69.07,78100.0,38.2249,38.2304,38.1972,38.2304,78100.0
2009-10-09 15:25:00,69.07,69.13,69.07,69.12,78000.0,38.2304,38.2636,38.2304,38.2581,78000.0
2009-10-09 15:30:00,69.12,69.13,69.07,69.1,134900.0,38.2581,38.2636,38.2304,38.247,134900.0
2009-10-09 15:35:00,69.1,69.12,69.06,69.11,134700.0,38.247,38.2581,38.2249,38.2525,134700.0
2009-10-09 15:40:00,69.12,69.17,69.11,69.15,356500.0,38.2581,38.2858,38.2525,38.2747,356500.0
2009-10-09 15:45:00,69.15,69.15,69.06,69.09,142100.0,38.2747,38.2747,38.2249,38.2415,142100.0
2009-10-09 15:50:00,69.1,69.14,69.05,69.1,258200.0,38.247,38.2692,38.2193,38.247,258200.0
2009-10-09 15:55:00,69.1,69.26,69.09,69.25,590700.0,38.247,38.3356,38.2415,38.33,590700.0
2009-10-12 09:30:00,69.52,69.61,69.44,69.6,320800.0,38.4795,38.5293,38.4352,38.5238,320800.0
2009-10-12 09:35:00,69.59,69.74,69.59,69.68,207600.0,38.5182,38.6013,38.5182,38.568,207600.0
2009-10-12 09:40:00,69.68,69.84,69.68,69.81,216300.0,38.568,38.6566,38.568,38.64,216300.0
2009-10-12 09:45:00,69.81,69.82,69.74,69.78,132100.0,38.64,38.6455,38.6013,38.6234,132100.0
2009-10-12 09:50:00,69.77,69.92,69.73,69.91,224000.0,38.6179,38.7009,38.5957,38.6953,224000.0
2009-10-12 09:55:00,69.9,70.0,69.9,69.98,804900.0,38.6898,38.7452,38.6898,38.7341,804900.0
2009-10-12 10:00:00,69.97,70.05,69.91,69.97,355800.0,38.7286,38.7728,38.6953,38.7286,355800.0
2009-10-12 10:05:00,69.98,70.04,69.97,70.02,171300.0,38.7341,38.7673,38.7286,38.7562,171300.0
2009-10-12 10:10:00,70.02,70.05,69.96,70.03,179200.0,38.7562,38.7728,38.723,38.7618,179200.0
2009-10-12 10:15:00,70.03,70.07,70.0,70.03,272100.0,38.7618,38.7839,38.7452,38.7618,272100.0
2009-10-12 10:20:00,70.02,70.03,69.96,69.99,220600.0,38.7562,38.7618,38.723,38.7396,220600.0
2009-10-12 10:25:00,70.0,70.09,69.99,70.09,184500.0,38.7452,38.795,38.7396,38.795,184500.0
2009-10-12 10:30:00,70.08,70.2,70.08,70.19,273800.0,38.7894,38.8559,38.7894,38.8503,273800.0
2009-10-12 10:35:00,70.19,70.21,70.15,70.16,229300.0,38.8503,38.8614,38.8282,38.8337,229300.0
2009-10-12 10:40:00,70.16,70.18,70.14,70.18,95800.0,38.8337,38.8448,38.8227,38.8448,95800.0
2009-10-12 10:45:00,70.18,70.25,70.17,70.21,183700.0,38.8448,38.8835,38.8393,38.8614,183700.0
2009-10-12 10:50:00,70.21,70.29,70.21,70.25,226500.0,38.8614,38.9057,38.8614,38.8835,226500.0
2009-10-12 10:55:00,70.25,70.32,70.24,70.28,168900.0,38.8835,38.9223,38.878,38.9001,168900.0
2009-10-12 11:00:00,70.28,70.29,70.15,70.15,353000.0,38.9001,38.9057,38.8282,38.8282,353000.0
2009-10-12 11:05:00,70.15,70.21,70.14,70.17,101800.0,38.8282,38.8614,38.8227,38.8393,101800.0
2009-10-12 11:10:00,70.18,70.19,70.13,70.19,96400.0,38.8448,38.8503,38.8171,38.8503,96400.0
2009-10-12 11:15:00,70.19,70.22,70.18,70.22,96400.0,38.8503,38.8669,38.8448,38.8669,96400.0
2009-10-12 11:20:00,70.21,70.22,70.17,70.18,140800.0,38.8614,38.8669,38.8393,38.8448,140800.0
2009-10-12 11:25:00,70.18,70.2,70.11,70.12,153400.0,38.8448,38.8559,38.806,38.8116,153400.0
2009-10-12 11:30:00,70.12,70.13,70.05,70.09,128900.0,38.8116,38.8171,38.7728,38.795,128900.0
2009-10-12 11:35:00,70.1,70.23,70.09,70.23,152500.0,38.8005,38.8725,38.795,38.8725,152500.0
2009-10-12 11:40:00,70.22,70.26,70.21,70.23,124900.0,38.8669,38.8891,38.8614,38.8725,124900.0
2009-10-12 11:45:00,70.25,70.25,70.2,70.21,65300.0,38.8835,38.8835,38.8559,38.8614,65300.0
2009-10-12 11:50:00,70.2,70.21,70.12,70.13,136300.0,38.8559,38.8614,38.8116,38.8171,136300.0
2009-10-12 11:55:00,70.14,70.17,70.13,70.16,86300.0,38.8227,38.8393,38.8171,38.8337,86300.0
2009-10-12 12:00:00,70.16,70.2,70.15,70.16,128800.0,38.8337,38.8559,38.8282,38.8337,128800.0
2009-10-12 12:05:00,70.16,70.23,70.16,70.19,127400.0,38.8337,38.8725,38.8337,38.8503,127400.0
2009-10-12 12:10:00,70.2,70.26,70.17,70.26,106200.0,38.8559,38.8891,38.8393,38.8891,106200.0
2009-10-12 12:15:00,70.26,70.26,70.21,70.24,127400.0,38.8891,38.8891,38.8614,38.878,127400.0
2009-10-12 12:20:00,70.24,70.27,70.2,70.25,86900.0,38.878,38.8946,38.8559,38.8835,86900.0
2009-10-12 12:25:00,70.24,70.29,70.24,70.28,97600.0,38.878,38.9057,38.878,38.9001,97600.0
2009-10-12 12:30:00,70.28,70.3,70.24,70.27,92300.0,38.9001,38.9112,38.878,38.8946,92300.0
2009-10-12 12:35:00,70.27,70.3,70.26,70.3,82100.0,38.8946,38.9112,38.8891,38.9112,82100.0
2009-10-12 12:40:00,70.3,70.3,70.25,70.25,92600.0,38.9112,38.9112,38.8835,38.8835,92600.0
2009-10-12 12:45:00,70.26,70.3,70.25,70.28,101500.0,38.8891,38.9112,38.8835,38.9001,101500.0
2009-10-12 12:50:00,70.29,70.3,70.28,70.3,95100.0,38.9057,38.9112,38.9001,38.9112,95100.0
2009-10-12 12:55:00,70.3,70.37,70.29,70.34,212500.0,38.9112,38.95,38.9057,38.9334,212500.0
2009-10-12 13:00:00,70.34,70.39,70.34,70.38,107100.0,38.9334,38.961,38.9334,38.9555,107100.0
2009-10-12 13:05:00,70.38,70.39,70.32,70.34,63700.0,38.9555,38.961,38.9223,38.9334,63700.0
2009-10-12 13:10:00,70.34,70.35,70.32,70.33,124900.0,38.9334,38.9389,38.9223,38.9278,124900.0
2009-10-12 13:15:00,70.34,70.34,70.26,70.27,98600.0,38.9334,38.9334,38.8891,38.8946,98600.0
2009-10-12 13:20:00,70.26,70.28,70.25,70.28,97100.0,38.8891,38.9001,38.8835,38.9001,97100.0
2009-10-12 13:25:00,70.27,70.29,70.25,70.29,89800.0,38.8946,38.9057,38.8835,38.9057,89800.0
2009-10-12 13:30:00,70.29,70.31,70.28,70.31,101600.0,38.9057,38.9167,38.9001,38.9167,101600.0
2009-10-12 13:35:00,70.31,70.35,70.26,70.34,166800.0,38.9167,38.9389,38.8891,38.9334,166800.0
2009-10-12 13:40:00,70.35,70.46,70.34,70.46,198800.0,38.9389,38.9998,38.9334,38.9998,198800.0
2009-10-12 13:45:00,70.45,70.48,70.44,70.47,163400.0,38.9942,39.0108,38.9887,39.0053,163400.0
2009-10-12 13:50:00,70.46,70.48,70.44,70.47,128600.0,38.9998,39.0108,38.9887,39.0053,128600.0
2009-10-12 13:55:00,70.47,70.49,70.46,70.48,128100.0,39.0053,39.0164,38.9998,39.0108,128100.0
2009-10-12 14:00:00,70.48,70.5,70.43,70.45,191900.0,39.0108,39.0219,38.9832,38.9942,191900.0
2009-10-12 14:05:00,70.44,70.47,70.42,70.43,126400.0,38.9887,39.0053,38.9776,38.9832,126400.0
2009-10-12 14:10:00,70.42,70.43,70.36,70.36,227200.0,38.9776,38.9832,38.9444,38.9444,227200.0
2009-10-12 14:15:00,70.37,70.39,70.27,70.28,254400.0,38.95,38.961,38.8946,38.9001,254400.0
2009-10-12 14:20:00,70.28,70.28,70.14,70.2,309500.0,38.9001,38.9001,38.8227,38.8559,309500.0
2009-10-12 14:25:00,70.2,70.2,70.1,70.11,324900.0,38.8559,38.8559,38.8005,38.806,324900.0
2009-10-12 14:30:00,70.11,70.15,69.96,70.02,304000.0,38.806,38.8282,38.723,38.7562,304000.0
2009-10-12 14:35:00,70.02,70.04,70.0,70.02,157100.0,38.7562,38.7673,38.7452,38.7562,157100.0
2009-10-12 14:40:00,70.03,70.07,70.02,70.04,245300.0,38.7618,38.7839,38.7562,38.7673,245300.0
2009-10-12 14:45:00,70.04,70.08,70.0,70.05,191900.0,38.7673,38.7894,38.7452,38.7728,191900.0
2009-10-12 14:50:00,70.05,70.05,69.98,70.01,130000.0,38.7728,38.7728,38.7341,38.7507,130000.0
2009-10-12 14:55:00,70.01,70.03,69.89,69.95,369100.0,38.7507,38.7618,38.6843,38.7175,369100.0
2009-10-12 15:00:00,69.94,70.04,69.93,70.0,223900.0,38.712,38.7673,38.7064,38.7452,223900.0
2009-10-12 15:05:00,70.0,70.02,69.95,70.02,167900.0,38.7452,38.7562,38.7175,38.7562,167900.0
2009-10-12 15:10:00,70.02,70.06,70.01,70.02,79000.0,38.7562,38.7784,38.7507,38.7562,79000.0
2009-10-12 15:15:00,70.02,70.06,70.02,70.03,86400.0,38.7562,38.7784,38.7562,38.7618,86400.0
2009-10-12 15:20:00,70.02,70.1,70.02,70.1,130900.0,38.7562,38.8005,38.7562,38.8005,130900.0
2009-10-12 15:25:00,70.1,70.14,70.08,70.12,117800.0,38.8005,38.8227,38.7894,38.8116,117800.0
2009-10-12 15:30:00,70.12,70.16,70.11,70.11,200900.0,38.8116,38.8337,38.806,38.806,200900.0
2009-10-12 15:35:00,70.11,70.16,70.06,70.07,206700.0,38.806,38.8337,38.7784,38.7839,206700.0
2009-10-12 15:40:00,70.07,70.1,70.05,70.08,232200.0,38.7839,38.8005,38.7728,38.7894,232200.0
2009-10-12 15:45:00,70.08,70.11,70.05,70.08,256400.0,38.7894,38.806,38.7728,38.7894,256400.0
2009-10-12 15:50:00,70.08,70.13,70.06,70.13,295900.0,38.7894,38.8171,38.7784,38.8171,295900.0
2009-10-12 15:55:00,70.13,70.18,70.12,70.14,712300.0,38.8171,38.8448,38.8116,38.8227,712300.0
2009-10-13 09:30:00,70.23,70.34,70.12,70.19,569900.0,38.8725,38.9334,38.8116,38.8503,569900.0
2009-10-13 09:35:00,70.2,70.25,70.18,70.21,300700.0,38.8559,38.8835,38.8448,38.8614,300700.0
2009-10-13 09:40:00,70.22,70.3,70.02,70.07,314800.0,38.8669,38.9112,38.7562,38.7839,314800.0
2009-10-13 09:45:00,70.1,70.18,69.95,70.01,317600.0,38.8005,38.8448,38.7175,38.7507,317600.0
2009-10-13 09:50:00,70.01,70.11,69.98,70.0,202100.0,38.7507,38.806,38.7341,38.7452,202100.0
2009-10-13 09:55:00,70.01,70.02,69.78,69.87,247500.0,38.7507,38.7562,38.6234,38.6732,247500.0
2009-10-13 10:00:00,69.86,69.87,69.75,69.77,201000.0,38.6677,38.6732,38.6068,38.6179,201000.0
2009-10-13 10:05:00,69.77,69.94,69.75,69.94,327600.0,38.6179,38.712,38.6068,38.712,327600.0
2009-10-13 10:10:00,69.94,70.04,69.92,70.01,221400.0,38.712,38.7673,38.7009,38.7507,221400.0
2009-10-13 10:15:00,70.02,70.1,69.98,70.09,177200.0,38.7562,38.8005,38.7341,38.795,177200.0
2009-10-13 10:20:00,70.1,70.11,69.98,70.0,163700.0,38.8005,38.806,38.7341,38.7452,163700.0
2009-10-13 10:25:00,70.01,70.17,69.99,70.17,163500.0,38.7507,38.8393,38.7396,38.8393,163500.0
2009-10-13 10:30:00,70.17,70.33,70.16,70.16,299300.0,38.8393,38.9278,38.8337,38.8337,299300.0
2009-10-13 10:35:00,70.16,70.22,70.11,70.11,156900.0,38.8337,38.8669,38.806,38.806,156900.0
2009-10-13 10:40:00,70.11,70.11,69.96,70.0,253400.0,38.806,38.806,38.723,38.7452,253400.0
2009-10-13 10:45:00,69.99,70.02,69.92,69.94,241400.0,38.7396,38.7562,38.7009,38.712,241400.0
2009-10-13 10:50:00,69.93,69.94,69.8,69.89,251200.0,38.7064,38.712,38.6345,38.6843,251200.0
2009-10-13 10:55:00,69.9,69.98,69.89,69.91,187700.0,38.6898,38.7341,38.6843,38.6953,187700.0
2009-10-13 11:00:00,69.9,69.93,69.85,69.86,128600.0,38.6898,38.7064,38.6621,38.6677,128600.0
2009-10-13 11:05:00,69.85,69.87,69.81,69.82,179100.0,38.6621,38.6732,38.64,38.6455,179100.0
2009-10-13 11:10:00,69.81,69.88,69.81,69.85,155900.0,38.64,38.6787,38.64,38.6621,155900.0
2009-10-13 11:15:00,69.85,69.89,69.81,69.85,150200.0,38.6621,38.6843,38.64,38.6621,150200.0
2009-10-13 11:20:00,69.85,69.86,69.75,69.79,197700.0,38.6621,38.6677,38.6068,38.6289,197700.0
2009-10-13 11:25:00,69.79,69.8,69.68,69.73,324400.0,38.6289,38.6345,38.568,38.5957,324400.0
2009-10-13 11:30:00,69.73,69.86,69.73,69.8,237800.0,38.5957,38.6677,38.5957,38.6345,237800.0
2009-10-13 11:35:00,69.8,69.85,69.77,69.8,197200.0,38.6345,38.6621,38.6179,38.6345,197200.0
2009-10-13 11:40:00,69.8,69.84,69.78,69.83,290300.0,38.6345,38.6566,38.6234,38.6511,290300.0
2009-10-13 11:45:00,69.83,69.94,69.79,69.93,210900.0,38.6511,38.712,38.6289,38.7064,210900.0
2009-10-13 11:50:00,69.93,70.0,69.93,69.96,220200.0,38.7064,38.7452,38.7064,38.723,220200.0
2009-10-13 11:55:00,69.96,69.98,69.88,69.9,330900.0,38.723,38.7341,38.6787,38.6898,330900.0
2009-10-13 12:00:00,69.89,69.94,69.86,69.94,181400.0,38.6843,38.712,38.6677,38.712,181400.0
2009-10-13 12:05:00,69.94,69.94,69.86,69.91,227200.0,38.712,38.712,38.6677,38.6953,227200.0
2009-10-13 12:10:00,69.91,69.95,69.88,69.9,139300.0,38.6953,38.7175,38.6787,38.6898,139300.0
2009-10-13 12:15:00,69.9,69.96,69.9,69.94,137100.0,38.6898,38.723,38.6898,38.712,137100.0
2009-10-13 12:20:00,69.94,69.94,69.76,69.77,265900.0,38.712,38.712,38.6123,38.6179,265900.0
2009-10-13 12:25:00,69.77,69.79,69.72,69.73,137500.0,38.6179,38.6289,38.5902,38.5957,137500.0
2009-10-13 12:30:00,69.73,69.76,69.7,69.73,183600.0,38.5957,38.6123,38.5791,38.5957,183600.0
2009-10-13 12:35:00,69.73,69.74,69.61,69.62,207000.0,38.5957,38.6013,38.5293,38.5348,207000.0
2009-10-13 12:40:00,69.62,69.62,69.52,69.54,292000.0,38.5348,38.5348,38.4795,38.4906,292000.0
2009-10-13 12:45:00,69.54,69.63,69.54,69.62,178500.0,38.4906,38.5404,38.4906,38.5348,178500.0
2009-10-13 12:50:00,69.62,69.76,69.62,69.76,132300.0,38.5348,38.6123,38.5348,38.6123,132300.0
2009-10-13 12:55:00,69.76,69.8,69.75,69.79,92200.0,38.6123,38.6345,38.6068,38.6289,92200.0
2009-10-13 13:00:00,69.78,69.81,69.78,69.8,153100.0,38.6234,38.64,38.6234,38.6345,153100.0
2009-10-13 13:05:00,69.8,69.87,69.79,69.84,153500.0,38.6345,38.6732,38.6289,38.6566,153500.0
2009-10-13 13:10:00,69.84,69.86,69.81,69.82,73200.0,38.6566,38.6677,38.64,38.6455,73200.0
2009-10-13 13:15:00,69.83,69.88,69.81,69.85,105300.0,38.6511,38.6787,38.64,38.6621,105300.0
2009-10-13 13:20:00,69.84,69.91,69.84,69.88,92100.0,38.6566,38.6953,38.6566,38.6787,92100.0
2009-10-13 13:25:00,69.88,69.95,69.88,69.94,108500.0,38.6787,38.7175,38.6787,38.712,108500.0
2009-10-13 13:30:00,69.94,69.99,69.94,69.99,103100.0,38.712,38.7396,38.712,38.7396,103100.0
2009-10-13 13:35:00,69.98,70.01,69.97,70.01,109400.0,38.7341,38.7507,38.7286,38.7507,109400.0
2009-10-13 13:40:00,70.01,70.02,69.92,69.92,126900.0,38.7507,38.7562,38.7009,38.7009,126900.0
2009-10-13 13:45:00,69.92,69.95,69.86,69.94,128300.0,38.7009,38.7175,38.6677,38.712,128300.0
2009-10-13 13:50:00,69.92,69.99,69.91,69.98,102900.0,38.7009,38.7396,38.6953,38.7341,102900.0
2009-10-13 13:55:00,69.99,70.03,69.96,69.99,208900.0,38.7396,38.7618,38.723,38.7396,208900.0
2009-10-13 14:00:00,69.99,70.03,69.94,69.94,100300.0,38.7396,38.7618,38.712,38.712,100300.0
2009-10-13 14:05:00,69.94,69.94,69.87,69.87,112100.0,38.712,38.712,38.6732,38.6732,112100.0
2009-10-13 14:10:00,69.87,69.93,69.85,69.88,143600.0,38.6732,38.7064,38.6621,38.6787,143600.0
2009-10-13 14:15:00,69.88,69.92,69.85,69.91,111500.0,38.6787,38.7009,38.6621,38.6953,111500.0
2009-10-13 14:20:00,69.92,69.98,69.91,69.97,153900.0,38.7009,38.7341,38.6953,38.7286,153900.0
2009-10-13 14:25:00,69.97,69.97,69.92,69.94,66400.0,38.7286,38.7286,38.7009,38.712,66400.0
2009-10-13 14:30:00,69.94,69.99,69.94,69.96,70400.0,38.712,38.7396,38.712,38.723,70400.0
2009-10-13 14:35:00,69.96,69.99,69.95,69.99,86000.0,38.723,38.7396,38.7175,38.7396,86000.0
2009-10-13 14:40:00,69.99,70.05,69.98,70.05,185300.0,38.7396,38.7728,38.7341,38.7728,185300.0
2009-10-13 14:45:00,70.05,70.1,70.04,70.1,234600.0,38.7728,38.8005,38.7673,38.8005,234600.0
2009-10-13 14:50:00,70.1,70.12,70.06,70.06,154000.0,38.8005,38.8116,38.7784,38.7784,154000.0
2009-10-13 14:55:00,70.06,70.07,70.0,70.04,127400.0,38.7784,38.7839,38.7452,38.7673,127400.0
2009-10-13 15:00:00,70.04,70.09,70.02,70.08,194000.0,38.7673,38.795,38.7562,38.7894,194000.0
2009-10-13 15:05:00,70.08,70.14,70.08,70.11,230400.0,38.7894,38.8227,38.7894,38.806,230400.0
2009-10-13 15:10:00,70.11,70.15,70.11,70.14,99300.0,38.806,38.8282,38.806,38.8227,99300.0
2009-10-13 15:15:00,70.14,70.33,70.14,70.27,473400.0,38.8227,38.9278,38.8227,38.8946,473400.0
2009-10-13 15:20:00,70.27,70.36,70.23,70.35,291800.0,38.8946,38.9444,38.8725,38.9389,291800.0
2009-10-13 15:25:00,70.36,70.38,70.31,70.32,381300.0,38.9444,38.9555,38.9167,38.9223,381300.0
2009-10-13 15:30:00,70.32,70.39,70.3,70.33,316000.0,38.9223,38.961,38.9112,38.9278,316000.0
2009-10-13 15:35:00,70.32,70.33,70.17,70.18,286800.0,38.9223,38.9278,38.8393,38.8448,286800.0
2009-10-13 15:40:00,70.17,70.22,70.14,70.18,274400.0,38.8393,38.8669,38.8227,38.8448,274400.0
2009-10-13 15:45:00,70.18,70.21,70.13,70.15,260600.0,38.8448,38.8614,38.8171,38.8282,260600.0
2009-10-13 15:50:00,70.14,70.19,70.12,70.16,268100.0,38.8227,38.8503,38.8116,38.8337,268100.0
2009-10-13 15:55:00,70.17,70.33,70.16,70.29,730200.0,38.8393,38.9278,38.8337,38.9057,730200.0
2009-10-14 09:30:00,70.82,70.97,70.81,70.96,886000.0,39.199,39.2821,39.1935,39.2765,886000.0
2009-10-14 09:35:00,70.96,71.0,70.86,70.89,674100.0,39.2765,39.2987,39.2212,39.2378,674100.0
2009-10-14 09:40:00,70.89,70.91,70.75,70.85,519800.0,39.2378,39.2489,39.1603,39.2156,519800.0
2009-10-14 09:45:00,70.85,70.93,70.82,70.89,446300.0,39.2156,39.2599,39.199,39.2378,446300.0
2009-10-14 09:50:00,70.89,71.04,70.89,71.03,970800.0,39.2378,39.3208,39.2378,39.3153,970800.0
2009-10-14 09:55:00,71.03,71.03,70.94,70.99,313600.0,39.3153,39.3153,39.2655,39.2931,313600.0
2009-10-14 10:00:00,71.0,71.07,70.99,71.04,400500.0,39.2987,39.3374,39.2931,39.3208,400500.0
2009-10-14 10:05:00,71.03,71.03,70.91,70.94,232700.0,39.3153,39.3153,39.2489,39.2655,232700.0
2009-10-14 10:10:00,70.93,71.09,70.93,71.08,332300.0,39.2599,39.3485,39.2599,39.3429,332300.0
2009-10-14 10:15:00,71.08,71.11,70.99,71.07,383500.0,39.3429,39.3596,39.2931,39.3374,383500.0
2009-10-14 10:20:00,71.07,71.08,70.89,70.9,332200.0,39.3374,39.3429,39.2378,39.2433,332200.0
2009-10-14 10:25:00,70.9,70.99,70.88,70.9,292900.0,39.2433,39.2931,39.2322,39.2433,292900.0
2009-10-14 10:30:00,70.9,70.97,70.87,70.97,321600.0,39.2433,39.2821,39.2267,39.2821,321600.0
2009-10-14 10:35:00,70.96,71.0,70.96,70.98,202100.0,39.2765,39.2987,39.2765,39.2876,202100.0
2009-10-14 10:40:00,70.98,71.02,70.95,71.01,234100.0,39.2876,39.3097,39.271,39.3042,234100.0
2009-10-14 10:45:00,71.0,71.08,70.98,71.08,152400.0,39.2987,39.3429,39.2876,39.3429,152400.0
2009-10-14 10:50:00,71.08,71.09,71.05,71.09,188000.0,39.3429,39.3485,39.3263,39.3485,188000.0
2009-10-14 10:55:00,71.09,71.24,71.08,71.14,330900.0,39.3485,39.4315,39.3429,39.3762,330900.0
2009-10-14 11:00:00,71.14,71.29,71.12,71.25,288700.0,39.3762,39.4592,39.3651,39.437,288700.0
2009-10-14 11:05:00,71.26,71.26,71.08,71.12,370600.0,39.4426,39.4426,39.3429,39.3651,370600.0
2009-10-14 11:10:00,71.12,71.19,71.1,71.19,130000.0,39.3651,39.4038,39.354,39.4038,130000.0
2009-10-14 11:15:00,71.19,71.25,71.18,71.24,157200.0,39.4038,39.437,39.3983,39.4315,157200.0
2009-10-14 11:20:00,71.24,71.26,71.18,71.21,155200.0,39.4315,39.4426,39.3983,39.4149,155200.0
2009-10-14 11:25:00,71.21,71.27,71.2,71.27,178400.0,39.4149,39.4481,39.4094,39.4481,178400.0
2009-10-14 11:30:00,71.27,71.39,71.23,71.37,323700.0,39.4481,39.5145,39.426,39.5035,323700.0
2009-10-14 11:35:00,71.38,71.39,71.31,71.33,241600.0,39.509,39.5145,39.4703,39.4813,241600.0
2009-10-14 11:40:00,71.34,71.36,71.3,71.36,177500.0,39.4869,39.4979,39.4647,39.4979,177500.0
2009-10-14 11:45:00,71.35,71.45,71.35,71.44,202300.0,39.4924,39.5477,39.4924,39.5422,202300.0
2009-10-14 11:50:00,71.44,71.45,71.4,71.45,160200.0,39.5422,39.5477,39.5201,39.5477,160200.0
2009-10-14 11:55:00,71.45,71.45,71.41,71.43,196300.0,39.5477,39.5477,39.5256,39.5367,196300.0
2009-10-14 12:00:00,71.44,71.44,71.35,71.36,267500.0,39.5422,39.5422,39.4924,39.4979,267500.0
2009-10-14 12:05:00,71.36,71.39,71.34,71.35,132400.0,39.4979,39.5145,39.4869,39.4924,132400.0
2009-10-14 12:10:00,71.35,71.44,71.31,71.39,183500.0,39.4924,39.5422,39.4703,39.5145,183500.0
2009-10-14 12:15:00,71.38,71.39,71.29,71.31,192500.0,39.509,39.5145,39.4592,39.4703,192500.0
2009-10-14 12:20:00,71.3,71.34,71.26,71.31,168100.0,39.4647,39.4869,39.4426,39.4703,168100.0
2009-10-14 12:25:00,71.3,71.33,71.24,71.24,140400.0,39.4647,39.4813,39.4315,39.4315,140400.0
2009-10-14 12:30:00,71.25,71.28,71.22,71.25,142800.0,39.437,39.4536,39.4204,39.437,142800.0
2009-10-14 12:35:00,71.25,71.28,71.23,71.24,141900.0,39.437,39.4536,39.426,39.4315,141900.0
2009-10-14 12:40:00,71.24,71.27,71.23,71.26,114300.0,39.4315,39.4481,39.426,39.4426,114300.0
2009-10-14 12:45:00,71.25,71.31,71.24,71.29,128100.0,39.437,39.4703,39.4315,39.4592,128100.0
2009-10-14 12:50:00,71.29,71.3,71.27,71.29,100000.0,39.4592,39.4647,39.4481,39.4592,100000.0
2009-10-14 12:55:00,71.3,71.31,71.27,71.28,125600.0,39.4647,39.4703,39.4481,39.4536,125600.0
2009-10-14 13:00:00,71.27,71.3,71.25,71.29,106900.0,39.4481,39.4647,39.437,39.4592,106900.0
2009-10-14 13:05:00,71.29,71.34,71.29,71.32,156300.0,39.4592,39.4869,39.4592,39.4758,156300.0
2009-10-14 13:10:00,71.32,71.35,71.31,71.32,159900.0,39.4758,39.4924,39.4703,39.4758,159900.0
2009-10-14 13:15:00,71.32,71.33,71.28,71.33,100800.0,39.4758,39.4813,39.4536,39.4813,100800.0
2009-10-14 13:20:00,71.33,71.34,71.23,71.26,243000.0,39.4813,39.4869,39.426,39.4426,243000.0
2009-10-14 13:25:00,71.25,71.27,71.22,71.24,80500.0,39.437,39.4481,39.4204,39.4315,80500.0
2009-10-14 13:30:00,71.24,71.27,71.21,71.23,135000.0,39.4315,39.4481,39.4149,39.426,135000.0
2009-10-14 13:35:00,71.24,71.28,71.23,71.24,163800.0,39.4315,39.4536,39.426,39.4315,163800.0
2009-10-14 13:40:00,71.24,71.29,71.23,71.26,103000.0,39.4315,39.4592,39.426,39.4426,103000.0
2009-10-14 13:45:00,71.26,71.27,71.21,71.24,83700.0,39.4426,39.4481,39.4149,39.4315,83700.0
2009-10-14 13:50:00,71.25,71.25,71.2,71.22,163700.0,39.437,39.437,39.4094,39.4204,163700.0
2009-10-14 13:55:00,71.21,71.3,71.19,71.3,191700.0,39.4149,39.4647,39.4038,39.4647,191700.0
2009-10-14 14:00:00,71.3,71.35,71.24,71.27,255600.0,39.4647,39.4924,39.4315,39.4481,255600.0
2009-10-14 14:05:00,71.27,71.27,71.23,71.25,98000.0,39.4481,39.4481,39.426,39.437,98000.0
2009-10-14 14:10:00,71.25,71.26,71.14,71.18,196300.0,39.437,39.4426,39.3762,39.3983,196300.0
2009-10-14 14:15:00,71.17,71.23,71.14,71.2,130600.0,39.3928,39.426,39.3762,39.4094,130600.0
2009-10-14 14:20:00,71.2,71.26,71.18,71.26,95300.0,39.4094,39.4426,39.3983,39.4426,95300.0
2009-10-14 14:25:00,71.26,71.27,71.18,71.21,192400.0,39.4426,39.4481,39.3983,39.4149,192400.0
2009-10-14 14:30:00,71.22,71.22,71.19,71.19,67900.0,39.4204,39.4204,39.4038,39.4038,67900.0
2009-10-14 14:35:00,71.19,71.23,71.1,71.14,180700.0,39.4038,39.426,39.354,39.3762,180700.0
2009-10-14 14:40:00,71.14,71.15,71.1,71.11,93600.0,39.3762,39.3817,39.354,39.3596,93600.0
2009-10-14 14:45:00,71.1,71.16,71.04,71.15,202500.0,39.354,39.3872,39.3208,39.3817,202500.0
2009-10-14 14:50:00,71.15,71.16,71.09,71.09,96400.0,39.3817,39.3872,39.3485,39.3485,96400.0
2009-10-14 14:55:00,71.1,71.16,71.08,71.14,202000.0,39.354,39.3872,39.3429,39.3762,202000.0
2009-10-14 15:00:00,71.15,71.32,71.14,71.31,226900.0,39.3817,39.4758,39.3762,39.4703,226900.0
2009-10-14 15:05:00,71.3,71.39,71.27,71.39,237100.0,39.4647,39.5145,39.4481,39.5145,237100.0
2009-10-14 15:10:00,71.39,71.44,71.35,71.42,269700.0,39.5145,39.5422,39.4924,39.5311,269700.0
2009-10-14 15:15:00,71.42,71.48,71.41,71.47,222600.0,39.5311,39.5643,39.5256,39.5588,222600.0
2009-10-14 15:20:00,71.47,71.52,71.46,71.52,497500.0,39.5588,39.5865,39.5533,39.5865,497500.0
2009-10-14 15:25:00,71.52,71.75,71.5,71.74,855500.0,39.5865,39.7138,39.5754,39.7083,855500.0
2009-10-14 15:30:00,71.75,71.84,71.72,71.79,638100.0,39.7138,39.7636,39.6972,39.7359,638100.0
2009-10-14 15:35:00,71.79,71.84,71.75,71.82,592000.0,39.7359,39.7636,39.7138,39.7525,592000.0
2009-10-14 15:40:00,71.82,71.88,71.81,71.87,670500.0,39.7525,39.7857,39.747,39.7802,670500.0
2009-10-14 15:45:00,71.87,71.88,71.75,71.78,606500.0,39.7802,39.7857,39.7138,39.7304,606500.0
2009-10-14 15:50:00,71.78,71.88,71.73,71.87,700800.0,39.7304,39.7857,39.7027,39.7802,700800.0
2009-10-14 15:55:00,71.87,71.88,71.77,71.81,1141300.0,39.7802,39.7857,39.7249,39.747,1141300.0
2009-10-15 09:30:00,71.51,71.76,71.51,71.67,538700.0,39.581,39.7193,39.581,39.6695,538700.0
2009-10-15 09:35:00,71.67,71.9,71.67,71.89,431500.0,39.6695,39.7968,39.6695,39.7913,431500.0
2009-10-15 09:40:00,71.9,71.95,71.85,71.9,380700.0,39.7968,39.8245,39.7691,39.7968,380700.0
2009-10-15 09:45:00,71.91,71.95,71.89,71.9,260700.0,39.8024,39.8245,39.7913,39.7968,260700.0
2009-10-15 09:50:00,71.91,71.97,71.89,71.96,203900.0,39.8024,39.8356,39.7913,39.83,203900.0
2009-10-15 09:55:00,71.97,71.98,71.93,71.94,207600.0,39.8356,39.8411,39.8134,39.819,207600.0
2009-10-15 10:00:00,71.93,71.93,71.81,71.86,373900.0,39.8134,39.8134,39.747,39.7747,373900.0
2009-10-15 10:05:00,71.86,71.92,71.78,71.78,241400.0,39.7747,39.8079,39.7304,39.7304,241400.0
2009-10-15 10:10:00,71.78,71.83,71.69,71.77,251700.0,39.7304,39.7581,39.6806,39.7249,251700.0
2009-10-15 10:15:00,71.76,71.78,71.71,71.71,189400.0,39.7193,39.7304,39.6917,39.6917,189400.0
2009-10-15 10:20:00,71.72,71.83,71.71,71.83,192700.0,39.6972,39.7581,39.6917,39.7581,192700.0
2009-10-15 10:25:00,71.83,71.84,71.77,71.79,130900.0,39.7581,39.7636,39.7249,39.7359,130900.0
2009-10-15 10:30:00,71.78,71.94,71.74,71.92,314800.0,39.7304,39.819,39.7083,39.8079,314800.0
2009-10-15 10:35:00,71.91,71.93,71.82,71.86,211400.0,39.8024,39.8134,39.7525,39.7747,211400.0
2009-10-15 10:40:00,71.87,71.92,71.83,71.9,240300.0,39.7802,39.8079,39.7581,39.7968,240300.0
2009-10-15 10:45:00,71.9,71.95,71.9,71.93,197300.0,39.7968,39.8245,39.7968,39.8134,197300.0
2009-10-15 10:50:00,71.93,71.97,71.91,71.96,309100.0,39.8134,39.8356,39.8024,39.83,309100.0
2009-10-15 10:55:00,71.96,71.98,71.94,71.97,168100.0,39.83,39.8411,39.819,39.8356,168100.0
2009-10-15 11:00:00,71.97,72.07,71.88,72.05,1353000.0,39.8356,39.8909,39.7857,39.8798,1353000.0
2009-10-15 11:05:00,72.05,72.27,72.04,72.27,504100.0,39.8798,40.0016,39.8743,40.0016,504100.0
2009-10-15 11:10:00,72.27,72.41,72.26,72.35,509500.0,40.0016,40.0791,39.9961,40.0459,509500.0
2009-10-15 11:15:00,72.36,72.5,72.35,72.42,431400.0,40.0514,40.1289,40.0459,40.0846,431400.0
2009-10-15 11:20:00,72.42,72.45,72.36,72.44,313700.0,40.0846,40.1012,40.0514,40.0957,313700.0
2009-10-15 11:25:00,72.44,72.45,72.35,72.35,263900.0,40.0957,40.1012,40.0459,40.0459,263900.0
2009-10-15 11:30:00,72.36,72.4,72.32,72.32,161800.0,40.0514,40.0736,40.0293,40.0293,161800.0
2009-10-15 11:35:00,72.32,72.4,72.23,72.39,198100.0,40.0293,40.0736,39.9795,40.068,198100.0
2009-10-15 11:40:00,72.39,72.39,72.34,72.38,156000.0,40.068,40.068,40.0404,40.0625,156000.0
2009-10-15 11:45:00,72.37,72.38,72.27,72.32,227300.0,40.057,40.0625,40.0016,40.0293,227300.0
2009-10-15 11:50:00,72.32,72.39,72.32,72.35,169000.0,40.0293,40.068,40.0293,40.0459,169000.0
2009-10-15 11:55:00,72.35,72.35,72.28,72.29,125100.0,40.0459,40.0459,40.0071,40.0127,125100.0
2009-10-15 12:00:00,72.29,72.4,72.29,72.4,138000.0,40.0127,40.0736,40.0127,40.0736,138000.0
2009-10-15 12:05:00,72.4,72.44,72.36,72.4,130900.0,40.0736,40.0957,40.0514,40.0736,130900.0
2009-10-15 12:10:00,72.4,72.49,72.38,72.47,169500.0,40.0736,40.1234,40.0625,40.1123,169500.0
2009-10-15 12:15:00,72.46,72.58,72.46,72.53,251100.0,40.1068,40.1732,40.1068,40.1455,251100.0
2009-10-15 12:20:00,72.53,72.58,72.53,72.57,180600.0,40.1455,40.1732,40.1455,40.1677,180600.0
2009-10-15 12:25:00,72.58,72.61,72.53,72.54,192700.0,40.1732,40.1898,40.1455,40.1511,192700.0
2009-10-15 12:30:00,72.54,72.63,72.52,72.61,287100.0,40.1511,40.2009,40.14,40.1898,287100.0
2009-10-15 12:35:00,72.62,72.63,72.59,72.61,159300.0,40.1953,40.2009,40.1787,40.1898,159300.0
2009-10-15 12:40:00,72.6,72.65,72.54,72.55,253800.0,40.1843,40.2119,40.1511,40.1566,253800.0
2009-10-15 12:45:00,72.55,72.59,72.47,72.51,150500.0,40.1566,40.1787,40.1123,40.1345,150500.0
2009-10-15 12:50:00,72.52,72.52,72.41,72.43,296300.0,40.14,40.14,40.0791,40.0902,296300.0
2009-10-15 12:55:00,72.44,72.44,72.32,72.33,158100.0,40.0957,40.0957,40.0293,40.0348,158100.0
2009-10-15 13:00:00,72.33,72.37,72.3,72.37,171000.0,40.0348,40.057,40.0182,40.057,171000.0
2009-10-15 13:05:00,72.38,72.41,72.36,72.39,153500.0,40.0625,40.0791,40.0514,40.068,153500.0
2009-10-15 13:10:00,72.39,72.4,72.32,72.4,166100.0,40.068,40.0736,40.0293,40.0736,166100.0
2009-10-15 13:15:00,72.4,72.48,72.39,72.46,132400.0,40.0736,40.1178,40.068,40.1068,132400.0
2009-10-15 13:20:00,72.46,72.56,72.45,72.5,185000.0,40.1068,40.1621,40.1012,40.1289,185000.0
2009-10-15 13:25:00,72.5,72.7,72.49,72.68,264000.0,40.1289,40.2396,40.1234,40.2286,264000.0
2009-10-15 13:30:00,72.69,72.74,72.5,72.65,152700.0,40.2341,40.2618,40.1289,40.2119,152700.0
2009-10-15 13:35:00,72.65,72.67,72.5,72.66,118200.0,40.2119,40.223,40.1289,40.2175,118200.0
2009-10-15 13:40:00,72.66,72.69,72.64,72.67,56600.0,40.2175,40.2341,40.2064,40.223,56600.0
2009-10-15 13:45:00,72.69,72.73,72.65,72.69,120100.0,40.2341,40.2562,40.2119,40.2341,120100.0
2009-10-15 13:50:00,72.69,72.7,72.64,72.65,114700.0,40.2341,40.2396,40.2064,40.2119,114700.0
2009-10-15 13:55:00,72.65,72.75,72.65,72.67,188200.0,40.2119,40.2673,40.2119,40.223,188200.0
2009-10-15 14:00:00,72.66,72.75,72.65,72.67,154000.0,40.2175,40.2673,40.2119,40.223,154000.0
2009-10-15 14:05:00,72.66,72.74,72.66,72.72,114900.0,40.2175,40.2618,40.2175,40.2507,114900.0
2009-10-15 14:10:00,72.72,72.74,72.68,72.68,113500.0,40.2507,40.2618,40.2286,40.2286,113500.0
2009-10-15 14:15:00,72.68,72.78,72.65,72.78,267900.0,40.2286,40.2839,40.2119,40.2839,267900.0
2009-10-15 14:20:00,72.78,72.8,72.66,72.66,189700.0,40.2839,40.295,40.2175,40.2175,189700.0
2009-10-15 14:25:00,72.67,72.76,72.66,72.69,175500.0,40.223,40.2728,40.2175,40.2341,175500.0
2009-10-15 14:30:00,72.69,72.8,72.69,72.8,113600.0,40.2341,40.295,40.2341,40.295,113600.0
2009-10-15 14:35:00,72.8,72.85,72.78,72.82,187400.0,40.295,40.3226,40.2839,40.306,187400.0
2009-10-15 14:40:00,72.83,72.83,72.74,72.75,162700.0,40.3116,40.3116,40.2618,40.2673,162700.0
2009-10-15 14:45:00,72.74,72.83,72.73,72.83,108800.0,40.2618,40.3116,40.2562,40.3116,108800.0
2009-10-15 14:50:00,72.83,72.9,72.81,72.88,215200.0,40.3116,40.3503,40.3005,40.3393,215200.0
2009-10-15 14:55:00,72.89,72.89,72.81,72.86,228200.0,40.3448,40.3448,40.3005,40.3282,228200.0
2009-10-15 15:00:00,72.86,72.87,72.82,72.84,123600.0,40.3282,40.3337,40.306,40.3171,123600.0
2009-10-15 15:05:00,72.85,72.9,72.82,72.87,149700.0,40.3226,40.3503,40.306,40.3337,149700.0
2009-10-15 15:10:00,72.86,72.87,72.82,72.82,118500.0,40.3282,40.3337,40.306,40.306,118500.0
2009-10-15 15:15:00,72.82,72.89,72.82,72.82,185900.0,40.306,40.3448,40.306,40.306,185900.0
2009-10-15 15:20:00,72.82,72.83,72.68,72.68,271700.0,40.306,40.3116,40.2286,40.2286,271700.0
2009-10-15 15:25:00,72.68,72.77,72.66,72.67,290800.0,40.2286,40.2784,40.2175,40.223,290800.0
2009-10-15 15:30:00,72.67,72.69,72.63,72.69,179500.0,40.223,40.2341,40.2009,40.2341,179500.0
2009-10-15 15:35:00,72.69,72.8,72.68,72.8,233000.0,40.2341,40.295,40.2286,40.295,233000.0
2009-10-15 15:40:00,72.8,72.83,72.74,72.81,471700.0,40.295,40.3116,40.2618,40.3005,471700.0
2009-10-15 15:45:00,72.81,72.82,72.76,72.78,490600.0,40.3005,40.306,40.2728,40.2839,490600.0
2009-10-15 15:50:00,72.78,72.88,72.76,72.81,586100.0,40.2839,40.3393,40.2728,40.3005,586100.0
2009-10-15 15:55:00,72.81,73.0,72.81,72.98,1571200.0,40.3005,40.4057,40.3005,40.3946,1571200.0
2009-10-16 09:30:00,72.73,72.8,72.4,72.5,2803800.0,40.2562,40.295,40.0736,40.1289,2803800.0
2009-10-16 09:35:00,72.5,72.88,72.38,72.88,335300.0,40.1289,40.3393,40.0625,40.3393,335300.0
2009-10-16 09:40:00,72.88,72.9,72.63,72.64,339300.0,40.3393,40.3503,40.2009,40.2064,339300.0
2009-10-16 09:45:00,72.63,72.75,72.56,72.74,274700.0,40.2009,40.2673,40.1621,40.2618,274700.0
2009-10-16 09:50:00,72.74,72.8,72.54,72.56,218500.0,40.2618,40.295,40.1511,40.1621,218500.0
2009-10-16 09:55:00,72.56,72.73,72.31,72.54,458800.0,40.1621,40.2562,40.0238,40.1511,458800.0
2009-10-16 10:00:00,72.53,72.54,72.4,72.42,382000.0,40.1455,40.1511,40.0736,40.0846,382000.0
2009-10-16 10:05:00,72.41,72.57,72.39,72.5,297500.0,40.0791,40.1677,40.068,40.1289,297500.0
2009-10-16 10:10:00,72.51,72.65,72.47,72.59,304800.0,40.1345,40.2119,40.1123,40.1787,304800.0
2009-10-16 10:15:00,72.59,72.7,72.54,72.69,229400.0,40.1787,40.2396,40.1511,40.2341,229400.0
2009-10-16 10:20:00,72.69,72.72,72.64,72.68,221400.0,40.2341,40.2507,40.2064,40.2286,221400.0
2009-10-16 10:25:00,72.68,72.69,72.6,72.6,163100.0,40.2286,40.2341,40.1843,40.1843,163100.0
2009-10-16 10:30:00,72.59,72.63,72.58,72.61,89000.0,40.1787,40.2009,40.1732,40.1898,89000.0
2009-10-16 10:35:00,72.61,72.63,72.5,72.5,116000.0,40.1898,40.2009,40.1289,40.1289,116000.0
2009-10-16 10:40:00,72.51,72.51,72.33,72.4,274700.0,40.1345,40.1345,40.0348,40.0736,274700.0
2009-10-16 10:45:00,72.41,72.48,72.32,72.48,230800.0,40.0791,40.1178,40.0293,40.1178,230800.0
2009-10-16 10:50:00,72.47,72.53,72.44,72.46,155300.0,40.1123,40.1455,40.0957,40.1068,155300.0
2009-10-16 10:55:00,72.46,72.52,72.43,72.5,186600.0,40.1068,40.14,40.0902,40.1289,186600.0
2009-10-16 11:00:00,72.51,72.66,72.48,72.66,309900.0,40.1345,40.2175,40.1178,40.2175,309900.0
2009-10-16 11:05:00,72.65,72.75,72.59,72.59,188000.0,40.2119,40.2673,40.1787,40.1787,188000.0
2009-10-16 11:10:00,72.6,72.6,72.5,72.51,144800.0,40.1843,40.1843,40.1289,40.1345,144800.0
2009-10-16 11:15:00,72.51,72.61,72.51,72.59,147900.0,40.1345,40.1898,40.1345,40.1787,147900.0
2009-10-16 11:20:00,72.59,72.63,72.5,72.5,113000.0,40.1787,40.2009,40.1289,40.1289,113000.0
2009-10-16 11:25:00,72.51,72.62,72.5,72.62,86900.0,40.1345,40.1953,40.1289,40.1953,86900.0
2009-10-16 11:30:00,72.61,72.62,72.49,72.5,159500.0,40.1898,40.1953,40.1234,40.1289,159500.0
2009-10-16 11:35:00,72.5,72.51,72.48,72.48,107300.0,40.1289,40.1345,40.1178,40.1178,107300.0
2009-10-16 11:40:00,72.49,72.49,72.4,72.48,181200.0,40.1234,40.1234,40.0736,40.1178,181200.0
2009-10-16 11:45:00,72.47,72.51,72.45,72.48,85000.0,40.1123,40.1345,40.1012,40.1178,85000.0
2009-10-16 11:50:00,72.47,72.52,72.46,72.5,89700.0,40.1123,40.14,40.1068,40.1289,89700.0
2009-10-16 11:55:00,72.5,72.59,72.46,72.57,121600.0,40.1289,40.1787,40.1068,40.1677,121600.0
2009-10-16 12:00:00,72.57,72.66,72.57,72.64,124700.0,40.1677,40.2175,40.1677,40.2064,124700.0
2009-10-16 12:05:00,72.64,72.73,72.63,72.69,134200.0,40.2064,40.2562,40.2009,40.2341,134200.0
2009-10-16 12:10:00,72.68,72.7,72.61,72.61,102800.0,40.2286,40.2396,40.1898,40.1898,102800.0
2009-10-16 12:15:00,72.61,72.65,72.53,72.55,158300.0,40.1898,40.2119,40.1455,40.1566,158300.0
2009-10-16 12:20:00,72.55,72.6,72.52,72.59,102800.0,40.1566,40.1843,40.14,40.1787,102800.0
2009-10-16 12:25:00,72.6,72.66,72.58,72.59,136800.0,40.1843,40.2175,40.1732,40.1787,136800.0
2009-10-16 12:30:00,72.6,72.66,72.59,72.64,64500.0,40.1843,40.2175,40.1787,40.2064,64500.0
2009-10-16 12:35:00,72.65,72.68,72.59,72.61,195800.0,40.2119,40.2286,40.1787,40.1898,195800.0
2009-10-16 12:40:00,72.6,72.67,72.6,72.66,95000.0,40.1843,40.223,40.1843,40.2175,95000.0
2009-10-16 12:45:00,72.66,72.68,72.58,72.67,152600.0,40.2175,40.2286,40.1732,40.223,152600.0
2009-10-16 12:50:00,72.67,72.75,72.66,72.75,92400.0,40.223,40.2673,40.2175,40.2673,92400.0
2009-10-16 12:55:00,72.75,72.76,72.71,72.74,151300.0,40.2673,40.2728,40.2452,40.2618,151300.0
2009-10-16 13:00:00,72.73,72.75,72.73,72.73,47500.0,40.2562,40.2673,40.2562,40.2562,47500.0
2009-10-16 13:05:00,72.73,72.74,72.71,72.71,108100.0,40.2562,40.2618,40.2452,40.2452,108100.0
2009-10-16 13:10:00,72.72,72.74,72.68,72.73,204900.0,40.2507,40.2618,40.2286,40.2562,204900.0
2009-10-16 13:15:00,72.74,72.76,72.72,72.76,144900.0,40.2618,40.2728,40.2507,40.2728,144900.0
2009-10-16 13:20:00,72.75,72.84,72.75,72.82,212300.0,40.2673,40.3171,40.2673,40.306,212300.0
2009-10-16 13:25:00,72.83,72.93,72.82,72.9,158700.0,40.3116,40.3669,40.306,40.3503,158700.0
2009-10-16 13:30:00,72.9,72.91,72.83,72.84,97900.0,40.3503,40.3559,40.3116,40.3171,97900.0
2009-10-16 13:35:00,72.85,72.87,72.79,72.79,71600.0,40.3226,40.3337,40.2894,40.2894,71600.0
2009-10-16 13:40:00,72.79,72.83,72.79,72.8,86900.0,40.2894,40.3116,40.2894,40.295,86900.0
2009-10-16 13:45:00,72.8,72.89,72.8,72.86,114600.0,40.295,40.3448,40.295,40.3282,114600.0
2009-10-16 13:50:00,72.87,72.9,72.78,72.8,173600.0,40.3337,40.3503,40.2839,40.295,173600.0
2009-10-16 13:55:00,72.8,72.82,72.75,72.75,129600.0,40.295,40.306,40.2673,40.2673,129600.0
2009-10-16 14:00:00,72.75,72.79,72.73,72.76,117400.0,40.2673,40.2894,40.2562,40.2728,117400.0
2009-10-16 14:05:00,72.76,72.77,72.66,72.67,118000.0,40.2728,40.2784,40.2175,40.223,118000.0
2009-10-16 14:10:00,72.66,72.75,72.64,72.75,145800.0,40.2175,40.2673,40.2064,40.2673,145800.0
2009-10-16 14:15:00,72.75,72.76,72.7,72.72,163300.0,40.2673,40.2728,40.2396,40.2507,163300.0
2009-10-16 14:20:00,72.72,72.93,72.72,72.92,426700.0,40.2507,40.3669,40.2507,40.3614,426700.0
2009-10-16 14:25:00,72.92,72.95,72.86,72.92,162800.0,40.3614,40.378,40.3282,40.3614,162800.0
2009-10-16 14:30:00,72.91,72.92,72.83,72.89,150600.0,40.3559,40.3614,40.3116,40.3448,150600.0
2009-10-16 14:35:00,72.9,72.93,72.89,72.93,63400.0,40.3503,40.3669,40.3448,40.3669,63400.0
2009-10-16 14:40:00,72.93,72.93,72.83,72.88,138200.0,40.3669,40.3669,40.3116,40.3393,138200.0
2009-10-16 14:45:00,72.88,72.88,72.83,72.88,88500.0,40.3393,40.3393,40.3116,40.3393,88500.0
2009-10-16 14:50:00,72.88,72.97,72.88,72.96,134600.0,40.3393,40.3891,40.3393,40.3835,134600.0
2009-10-16 14:55:00,72.96,72.97,72.94,72.96,81600.0,40.3835,40.3891,40.3725,40.3835,81600.0
2009-10-16 15:00:00,72.95,72.98,72.92,72.98,96100.0,40.378,40.3946,40.3614,40.3946,96100.0
2009-10-16 15:05:00,72.97,72.99,72.94,72.97,125900.0,40.3891,40.4001,40.3725,40.3891,125900.0
2009-10-16 15:10:00,72.98,73.05,72.97,72.98,600300.0,40.3946,40.4333,40.3891,40.3946,600300.0
2009-10-16 15:15:00,72.98,73.04,72.96,72.99,316200.0,40.3946,40.4278,40.3835,40.4001,316200.0
2009-10-16 15:20:00,73.0,73.0,72.96,72.98,161000.0,40.4057,40.4057,40.3835,40.3946,161000.0
2009-10-16 15:25:00,72.98,73.04,72.92,73.03,221300.0,40.3946,40.4278,40.3614,40.4223,221300.0
2009-10-16 15:30:00,73.02,73.05,72.99,73.04,227200.0,40.4167,40.4333,40.4001,40.4278,227200.0
2009-10-16 15:35:00,73.05,73.22,73.04,73.21,565800.0,40.4333,40.5274,40.4278,40.5219,565800.0
2009-10-16 15:40:00,73.22,73.35,73.21,73.28,1181800.0,40.5274,40.5994,40.5219,40.5607,1181800.0
2009-10-16 15:45:00,73.28,73.29,73.12,73.13,525200.0,40.5607,40.5662,40.4721,40.4776,525200.0
2009-10-16 15:50:00,73.14,73.14,72.96,73.02,737000.0,40.4832,40.4832,40.3835,40.4167,737000.0
2009-10-16 15:55:00,73.02,73.15,73.01,73.14,1491500.0,40.4167,40.4887,40.4112,40.4832,1491500.0
2009-10-19 09:30:00,73.15,73.25,73.06,73.08,506100.0,40.4887,40.544,40.4389,40.45,506100.0
2009-10-19 09:35:00,73.07,73.27,73.0,73.25,351200.0,40.4444,40.5551,40.4057,40.544,351200.0
2009-10-19 09:40:00,73.25,73.5,73.25,73.39,518200.0,40.544,40.6824,40.544,40.6215,518200.0
2009-10-19 09:45:00,73.4,73.41,73.19,73.24,380900.0,40.6271,40.6326,40.5108,40.5385,380900.0
2009-10-19 09:50:00,73.24,73.27,73.13,73.19,207700.0,40.5385,40.5551,40.4776,40.5108,207700.0
2009-10-19 09:55:00,73.19,73.21,73.03,73.15,326500.0,40.5108,40.5219,40.4223,40.4887,326500.0
2009-10-19 10:00:00,73.15,73.36,73.13,73.34,264500.0,40.4887,40.6049,40.4776,40.5939,264500.0
2009-10-19 10:05:00,73.34,73.48,73.33,73.47,279400.0,40.5939,40.6714,40.5883,40.6658,279400.0
2009-10-19 10:10:00,73.48,73.48,73.22,73.22,302900.0,40.6714,40.6714,40.5274,40.5274,302900.0
2009-10-19 10:15:00,73.22,73.25,73.11,73.2,244200.0,40.5274,40.544,40.4666,40.5164,244200.0
2009-10-19 10:20:00,73.2,73.45,73.2,73.38,250200.0,40.5164,40.6547,40.5164,40.616,250200.0
2009-10-19 10:25:00,73.37,73.43,73.31,73.36,191700.0,40.6105,40.6437,40.5773,40.6049,191700.0
2009-10-19 10:30:00,73.36,73.54,73.35,73.53,471100.0,40.6049,40.7046,40.5994,40.699,471100.0
2009-10-19 10:35:00,73.53,73.59,73.47,73.58,220600.0,40.699,40.7322,40.6658,40.7267,220600.0
2009-10-19 10:40:00,73.59,73.66,73.57,73.63,440200.0,40.7322,40.771,40.7212,40.7544,440200.0
2009-10-19 10:45:00,73.63,73.8,73.63,73.77,513800.0,40.7544,40.8485,40.7544,40.8319,513800.0
2009-10-19 10:50:00,73.78,73.86,73.75,73.79,344900.0,40.8374,40.8817,40.8208,40.8429,344900.0
2009-10-19 10:55:00,73.79,73.83,73.7,73.7,297800.0,40.8429,40.8651,40.7931,40.7931,297800.0
2009-10-19 11:00:00,73.7,73.77,73.68,73.69,264000.0,40.7931,40.8319,40.7821,40.7876,264000.0
2009-10-19 11:05:00,73.7,73.71,73.61,73.65,241500.0,40.7931,40.7987,40.7433,40.7654,241500.0
2009-10-19 11:10:00,73.65,73.68,73.57,73.65,219100.0,40.7654,40.7821,40.7212,40.7654,219100.0
2009-10-19 11:15:00,73.65,73.68,73.61,73.63,145400.0,40.7654,40.7821,40.7433,40.7544,145400.0
2009-10-19 11:20:00,73.64,73.81,73.59,73.79,374400.0,40.7599,40.854,40.7322,40.8429,374400.0
2009-10-19 11:25:00,73.78,73.82,73.74,73.77,243800.0,40.8374,40.8595,40.8153,40.8319,243800.0
2009-10-19 11:30:00,73.77,73.81,73.72,73.73,215600.0,40.8319,40.854,40.8042,40.8097,215600.0
2009-10-19 11:35:00,73.73,73.78,73.7,73.78,180200.0,40.8097,40.8374,40.7931,40.8374,180200.0
2009-10-19 11:40:00,73.78,73.85,73.78,73.83,223000.0,40.8374,40.8761,40.8374,40.8651,223000.0
2009-10-19 11:45:00,73.83,73.84,73.77,73.78,140700.0,40.8651,40.8706,40.8319,40.8374,140700.0
2009-10-19 11:50:00,73.81,73.85,73.8,73.84,161600.0,40.854,40.8761,40.8485,40.8706,161600.0
2009-10-19 11:55:00,73.84,73.9,73.81,73.87,193900.0,40.8706,40.9038,40.854,40.8872,193900.0
2009-10-19 12:00:00,73.86,73.88,73.83,73.87,87400.0,40.8817,40.8928,40.8651,40.8872,87400.0
2009-10-19 12:05:00,73.88,73.88,73.79,73.82,108200.0,40.8928,40.8928,40.8429,40.8595,108200.0
2009-10-19 12:10:00,73.81,73.82,73.77,73.8,96100.0,40.854,40.8595,40.8319,40.8485,96100.0
2009-10-19 12:15:00,73.81,73.86,73.8,73.86,82800.0,40.854,40.8817,40.8485,40.8817,82800.0
2009-10-19 12:20:00,73.85,73.86,73.78,73.78,62300.0,40.8761,40.8817,40.8374,40.8374,62300.0
2009-10-19 12:25:00,73.78,73.82,73.78,73.78,111000.0,40.8374,40.8595,40.8374,40.8374,111000.0
2009-10-19 12:30:00,73.79,73.81,73.76,73.77,64200.0,40.8429,40.854,40.8263,40.8319,64200.0
2009-10-19 12:35:00,73.76,73.79,73.75,73.78,70600.0,40.8263,40.8429,40.8208,40.8374,70600.0
2009-10-19 12:40:00,73.78,73.81,73.77,73.81,92100.0,40.8374,40.854,40.8319,40.854,92100.0
2009-10-19 12:45:00,73.81,73.9,73.81,73.88,180000.0,40.854,40.9038,40.854,40.8928,180000.0
2009-10-19 12:50:00,73.87,73.88,73.81,73.81,75200.0,40.8872,40.8928,40.854,40.854,75200.0
2009-10-19 12:55:00,73.81,73.82,73.78,73.79,64600.0,40.854,40.8595,40.8374,40.8429,64600.0
2009-10-19 13:00:00,73.79,73.82,73.75,73.78,111200.0,40.8429,40.8595,40.8208,40.8374,111200.0
2009-10-19 13:05:00,73.78,73.79,73.73,73.75,154500.0,40.8374,40.8429,40.8097,40.8208,154500.0
2009-10-19 13:10:00,73.76,73.82,73.74,73.8,117100.0,40.8263,40.8595,40.8153,40.8485,117100.0
2009-10-19 13:15:00,73.79,73.8,73.74,73.77,115700.0,40.8429,40.8485,40.8153,40.8319,115700.0
2009-10-19 13:20:00,73.76,73.8,73.75,73.76,129900.0,40.8263,40.8485,40.8208,40.8263,129900.0
2009-10-19 13:25:00,73.75,73.79,73.72,73.77,225600.0,40.8208,40.8429,40.8042,40.8319,225600.0
2009-10-19 13:30:00,73.77,73.84,73.76,73.82,108500.0,40.8319,40.8706,40.8263,40.8595,108500.0
2009-10-19 13:35:00,73.82,73.94,73.8,73.9,267000.0,40.8595,40.926,40.8485,40.9038,267000.0
2009-10-19 13:40:00,73.9,73.93,73.87,73.91,106800.0,40.9038,40.9204,40.8872,40.9094,106800.0
2009-10-19 13:45:00,73.92,73.92,73.84,73.87,174400.0,40.9149,40.9149,40.8706,40.8872,174400.0
2009-10-19 13:50:00,73.87,73.9,73.85,73.89,99500.0,40.8872,40.9038,40.8761,40.8983,99500.0
2009-10-19 13:55:00,73.89,73.92,73.88,73.9,86100.0,40.8983,40.9149,40.8928,40.9038,86100.0
2009-10-19 14:00:00,73.91,73.91,73.86,73.87,86900.0,40.9094,40.9094,40.8817,40.8872,86900.0
2009-10-19 14:05:00,73.87,73.92,73.87,73.9,144600.0,40.8872,40.9149,40.8872,40.9038,144600.0
2009-10-19 14:10:00,73.9,73.95,73.88,73.93,160700.0,40.9038,40.9315,40.8928,40.9204,160700.0
2009-10-19 14:15:00,73.93,73.94,73.87,73.9,102000.0,40.9204,40.926,40.8872,40.9038,102000.0
2009-10-19 14:20:00,73.9,73.97,73.88,73.93,265100.0,40.9038,40.9426,40.8928,40.9204,265100.0
2009-10-19 14:25:00,73.93,73.96,73.92,73.95,153600.0,40.9204,40.937,40.9149,40.9315,153600.0
2009-10-19 14:30:00,73.95,73.96,73.88,73.88,311400.0,40.9315,40.937,40.8928,40.8928,311400.0
2009-10-19 14:35:00,73.88,73.89,73.78,73.81,248400.0,40.8928,40.8983,40.8374,40.854,248400.0
2009-10-19 14:40:00,73.81,73.88,73.81,73.84,144200.0,40.854,40.8928,40.854,40.8706,144200.0
2009-10-19 14:45:00,73.83,73.84,73.76,73.77,246600.0,40.8651,40.8706,40.8263,40.8319,246600.0
2009-10-19 14:50:00,73.77,73.82,73.76,73.78,197900.0,40.8319,40.8595,40.8263,40.8374,197900.0
2009-10-19 14:55:00,73.78,73.85,73.78,73.85,161800.0,40.8374,40.8761,40.8374,40.8761,161800.0
2009-10-19 15:00:00,73.85,73.87,73.78,73.78,217000.0,40.8761,40.8872,40.8374,40.8374,217000.0
2009-10-19 15:05:00,73.78,73.79,73.73,73.76,185700.0,40.8374,40.8429,40.8097,40.8263,185700.0
2009-10-19 15:10:00,73.76,73.78,73.65,73.67,263800.0,40.8263,40.8374,40.7654,40.7765,263800.0
2009-10-19 15:15:00,73.67,73.76,73.66,73.76,144900.0,40.7765,40.8263,40.771,40.8263,144900.0
2009-10-19 15:20:00,73.76,73.78,73.72,73.74,178700.0,40.8263,40.8374,40.8042,40.8153,178700.0
2009-10-19 15:25:00,73.73,73.74,73.66,73.7,194600.0,40.8097,40.8153,40.771,40.7931,194600.0
2009-10-19 15:30:00,73.7,73.7,73.6,73.63,423000.0,40.7931,40.7931,40.7378,40.7544,423000.0
2009-10-19 15:35:00,73.64,73.7,73.63,73.7,169500.0,40.7599,40.7931,40.7544,40.7931,169500.0
2009-10-19 15:40:00,73.69,73.72,73.6,73.65,568000.0,40.7876,40.8042,40.7378,40.7654,568000.0
2009-10-19 15:45:00,73.66,73.7,73.61,73.66,537500.0,40.771,40.7931,40.7433,40.771,537500.0
2009-10-19 15:50:00,73.66,73.68,73.57,73.59,511000.0,40.771,40.7821,40.7212,40.7322,511000.0
2009-10-19 15:55:00,73.58,73.63,73.5,73.55,1238400.0,40.7267,40.7544,40.6824,40.7101,1238400.0
2009-10-20 09:30:00,73.38,73.54,73.22,73.4,794100.0,40.616,40.7046,40.5274,40.6271,794100.0
2009-10-20 09:35:00,73.38,73.53,73.18,73.18,400000.0,40.616,40.699,40.5053,40.5053,400000.0
2009-10-20 09:40:00,73.18,73.29,73.11,73.14,379200.0,40.5053,40.5662,40.4666,40.4832,379200.0
2009-10-20 09:45:00,73.13,73.26,73.07,73.22,470800.0,40.4776,40.5496,40.4444,40.5274,470800.0
2009-10-20 09:50:00,73.22,73.25,73.1,73.2,239500.0,40.5274,40.544,40.461,40.5164,239500.0
2009-10-20 09:55:00,73.2,73.22,73.07,73.22,205700.0,40.5164,40.5274,40.4444,40.5274,205700.0
2009-10-20 10:00:00,73.21,73.3,73.2,73.25,283000.0,40.5219,40.5717,40.5164,40.544,283000.0
2009-10-20 10:05:00,73.25,73.27,73.15,73.17,252000.0,40.544,40.5551,40.4887,40.4998,252000.0
2009-10-20 10:10:00,73.15,73.16,73.07,73.08,379300.0,40.4887,40.4942,40.4444,40.45,379300.0
2009-10-20 10:15:00,73.08,73.13,72.91,73.0,578100.0,40.45,40.4776,40.3559,40.4057,578100.0
2009-10-20 10:20:00,72.99,73.0,72.89,72.96,335300.0,40.4001,40.4057,40.3448,40.3835,335300.0
2009-10-20 10:25:00,72.96,72.98,72.83,72.83,316400.0,40.3835,40.3946,40.3116,40.3116,316400.0
2009-10-20 10:30:00,72.83,72.91,72.81,72.91,244500.0,40.3116,40.3559,40.3005,40.3559,244500.0
2009-10-20 10:35:00,72.9,73.07,72.9,73.06,152800.0,40.3503,40.4444,40.3503,40.4389,152800.0
2009-10-20 10:40:00,73.07,73.12,73.04,73.09,136200.0,40.4444,40.4721,40.4278,40.4555,136200.0
2009-10-20 10:45:00,73.08,73.1,72.97,72.99,163000.0,40.45,40.461,40.3891,40.4001,163000.0
2009-10-20 10:50:00,72.99,73.11,72.97,73.11,135900.0,40.4001,40.4666,40.3891,40.4666,135900.0
2009-10-20 10:55:00,73.11,73.12,73.06,73.1,190000.0,40.4666,40.4721,40.4389,40.461,190000.0
2009-10-20 11:00:00,73.1,73.12,73.07,73.1,139900.0,40.461,40.4721,40.4444,40.461,139900.0
2009-10-20 11:05:00,73.1,73.1,73.02,73.08,137400.0,40.461,40.461,40.4167,40.45,137400.0
2009-10-20 11:10:00,73.08,73.09,72.94,72.96,233600.0,40.45,40.4555,40.3725,40.3835,233600.0
2009-10-20 11:15:00,72.96,73.01,72.93,73.01,116700.0,40.3835,40.4112,40.3669,40.4112,116700.0
2009-10-20 11:20:00,73.02,73.07,73.01,73.02,103400.0,40.4167,40.4444,40.4112,40.4167,103400.0
2009-10-20 11:25:00,73.02,73.03,72.79,72.8,213900.0,40.4167,40.4223,40.2894,40.295,213900.0
2009-10-20 11:30:00,72.81,72.87,72.8,72.84,226700.0,40.3005,40.3337,40.295,40.3171,226700.0
2009-10-20 11:35:00,72.84,72.86,72.54,72.55,362900.0,40.3171,40.3282,40.1511,40.1566,362900.0
2009-10-20 11:40:00,72.55,72.6,72.47,72.53,390900.0,40.1566,40.1843,40.1123,40.1455,390900.0
2009-10-20 11:45:00,72.53,72.53,72.39,72.51,304000.0,40.1455,40.1455,40.068,40.1345,304000.0
2009-10-20 11:50:00,72.52,72.69,72.52,72.67,184900.0,40.14,40.2341,40.14,40.223,184900.0
2009-10-20 11:55:00,72.67,72.72,72.62,72.68,150200.0,40.223,40.2507,40.1953,40.2286,150200.0
2009-10-20 12:00:00,72.68,72.7,72.48,72.51,187700.0,40.2286,40.2396,40.1178,40.1345,187700.0
2009-10-20 12:05:00,72.51,72.52,72.36,72.46,318100.0,40.1345,40.14,40.0514,40.1068,318100.0
2009-10-20 12:10:00,72.45,72.5,72.38,72.49,133100.0,40.1012,40.1289,40.0625,40.1234,133100.0
2009-10-20 12:15:00,72.48,72.53,72.43,72.45,145700.0,40.1178,40.1455,40.0902,40.1012,145700.0
2009-10-20 12:20:00,72.45,72.53,72.45,72.48,78200.0,40.1012,40.1455,40.1012,40.1178,78200.0
2009-10-20 12:25:00,72.48,72.5,72.43,72.47,133300.0,40.1178,40.1289,40.0902,40.1123,133300.0
2009-10-20 12:30:00,72.46,72.48,72.39,72.48,226000.0,40.1068,40.1178,40.068,40.1178,226000.0
2009-10-20 12:35:00,72.48,72.5,72.39,72.43,283100.0,40.1178,40.1289,40.068,40.0902,283100.0
2009-10-20 12:40:00,72.43,72.56,72.42,72.55,151000.0,40.0902,40.1621,40.0846,40.1566,151000.0
2009-10-20 12:45:00,72.55,72.59,72.51,72.58,166700.0,40.1566,40.1787,40.1345,40.1732,166700.0
2009-10-20 12:50:00,72.59,72.68,72.59,72.64,163900.0,40.1787,40.2286,40.1787,40.2064,163900.0
2009-10-20 12:55:00,72.64,72.65,72.57,72.59,93700.0,40.2064,40.2119,40.1677,40.1787,93700.0
2009-10-20 13:00:00,72.58,72.71,72.58,72.68,119500.0,40.1732,40.2452,40.1732,40.2286,119500.0
2009-10-20 13:05:00,72.67,72.72,72.64,72.71,161300.0,40.223,40.2507,40.2064,40.2452,161300.0
2009-10-20 13:10:00,72.71,72.81,72.7,72.81,148800.0,40.2452,40.3005,40.2396,40.3005,148800.0
2009-10-20 13:15:00,72.81,72.82,72.47,72.75,144000.0,40.3005,40.306,40.1123,40.2673,144000.0
2009-10-20 13:20:00,72.75,72.78,72.73,72.73,65500.0,40.2673,40.2839,40.2562,40.2562,65500.0
2009-10-20 13:25:00,72.74,72.74,72.68,72.72,111800.0,40.2618,40.2618,40.2286,40.2507,111800.0
2009-10-20 13:30:00,72.73,72.75,72.69,72.7,129400.0,40.2562,40.2673,40.2341,40.2396,129400.0
2009-10-20 13:35:00,72.71,72.76,72.71,72.75,124400.0,40.2452,40.2728,40.2452,40.2673,124400.0
2009-10-20 13:40:00,72.75,72.75,72.7,72.75,57300.0,40.2673,40.2673,40.2396,40.2673,57300.0
2009-10-20 13:45:00,72.74,72.83,72.74,72.82,163100.0,40.2618,40.3116,40.2618,40.306,163100.0
2009-10-20 13:50:00,72.82,72.87,72.8,72.8,125000.0,40.306,40.3337,40.295,40.295,125000.0
2009-10-20 13:55:00,72.8,72.8,72.63,72.68,165600.0,40.295,40.295,40.2009,40.2286,165600.0
2009-10-20 14:00:00,72.68,72.75,72.64,72.73,203800.0,40.2286,40.2673,40.2064,40.2562,203800.0
2009-10-20 14:05:00,72.73,72.88,72.72,72.87,179500.0,40.2562,40.3393,40.2507,40.3337,179500.0
2009-10-20 14:10:00,72.87,72.92,72.86,72.92,89200.0,40.3337,40.3614,40.3282,40.3614,89200.0
2009-10-20 14:15:00,72.93,72.98,72.9,72.97,203900.0,40.3669,40.3946,40.3503,40.3891,203900.0
2009-10-20 14:20:00,72.97,73.0,72.92,72.94,110300.0,40.3891,40.4057,40.3614,40.3725,110300.0
2009-10-20 14:25:00,72.94,72.94,72.86,72.93,115600.0,40.3725,40.3725,40.3282,40.3669,115600.0
2009-10-20 14:30:00,72.92,72.93,72.79,72.93,327500.0,40.3614,40.3669,40.2894,40.3669,327500.0
2009-10-20 14:35:00,72.93,73.04,72.92,73.03,276100.0,40.3669,40.4278,40.3614,40.4223,276100.0
2009-10-20 14:40:00,73.04,73.04,72.91,72.93,178100.0,40.4278,40.4278,40.3559,40.3669,178100.0
2009-10-20 14:45:00,72.93,72.98,72.88,72.89,112800.0,40.3669,40.3946,40.3393,40.3448,112800.0
2009-10-20 14:50:00,72.89,72.97,72.89,72.94,90200.0,40.3448,40.3891,40.3448,40.3725,90200.0
2009-10-20 14:55:00,72.93,72.97,72.88,72.97,110700.0,40.3669,40.3891,40.3393,40.3891,110700.0
2009-10-20 15:00:00,72.96,73.0,72.93,72.93,148500.0,40.3835,40.4057,40.3669,40.3669,148500.0
2009-10-20 15:05:00,72.93,72.94,72.81,72.81,180100.0,40.3669,40.3725,40.3005,40.3005,180100.0
2009-10-20 15:10:00,72.82,72.84,72.73,72.81,233600.0,40.306,40.3171,40.2562,40.3005,233600.0
2009-10-20 15:15:00,72.8,72.84,72.76,72.8,353800.0,40.295,40.3171,40.2728,40.295,353800.0
2009-10-20 15:20:00,72.8,72.83,72.72,72.72,159400.0,40.295,40.3116,40.2507,40.2507,159400.0
2009-10-20 15:25:00,72.72,72.82,72.72,72.82,195400.0,40.2507,40.306,40.2507,40.306,195400.0
2009-10-20 15:30:00,72.81,72.97,72.81,72.94,390200.0,40.3005,40.3891,40.3005,40.3725,390200.0
2009-10-20 15:35:00,72.93,73.07,72.92,73.03,344500.0,40.3669,40.4444,40.3614,40.4223,344500.0
2009-10-20 15:40:00,73.03,73.11,72.99,73.0,431300.0,40.4223,40.4666,40.4001,40.4057,431300.0
2009-10-20 15:45:00,73.0,73.04,72.94,73.03,428700.0,40.4057,40.4278,40.3725,40.4223,428700.0
2009-10-20 15:50:00,73.03,73.06,72.94,73.0,668500.0,40.4223,40.4389,40.3725,40.4057,668500.0
2009-10-20 15:55:00,73.01,73.01,72.93,72.99,685500.0,40.4112,40.4112,40.3669,40.4001,685500.0
2009-10-21 09:30:00,72.65,72.76,72.51,72.75,491600.0,40.2119,40.2728,40.1345,40.2673,491600.0
2009-10-21 09:35:00,72.76,72.96,72.71,72.89,385200.0,40.2728,40.3835,40.2452,40.3448,385200.0
2009-10-21 09:40:00,72.89,72.98,72.83,72.98,258400.0,40.3448,40.3946,40.3116,40.3946,258400.0
2009-10-21 09:45:00,72.98,73.0,72.83,72.92,231600.0,40.3946,40.4057,40.3116,40.3614,231600.0
2009-10-21 09:50:00,72.91,73.18,72.91,73.16,296000.0,40.3559,40.5053,40.3559,40.4942,296000.0
2009-10-21 09:55:00,73.17,73.27,73.14,73.21,244500.0,40.4998,40.5551,40.4832,40.5219,244500.0
2009-10-21 10:00:00,73.22,73.24,73.08,73.22,424900.0,40.5274,40.5385,40.45,40.5274,424900.0
2009-10-21 10:05:00,73.22,73.44,73.2,73.41,325000.0,40.5274,40.6492,40.5164,40.6326,325000.0
2009-10-21 10:10:00,73.41,73.46,73.33,73.39,250400.0,40.6326,40.6603,40.5883,40.6215,250400.0
2009-10-21 10:15:00,73.4,73.5,73.4,73.41,209300.0,40.6271,40.6824,40.6271,40.6326,209300.0
2009-10-21 10:20:00,73.4,73.44,73.3,73.33,217900.0,40.6271,40.6492,40.5717,40.5883,217900.0
2009-10-21 10:25:00,73.33,73.43,73.3,73.42,255100.0,40.5883,40.6437,40.5717,40.6381,255100.0
2009-10-21 10:30:00,73.43,73.61,73.35,73.57,532700.0,40.6437,40.7433,40.5994,40.7212,532700.0
2009-10-21 10:35:00,73.57,73.75,73.57,73.64,264500.0,40.7212,40.8208,40.7212,40.7599,264500.0
2009-10-21 10:40:00,73.64,73.9,73.63,73.83,356600.0,40.7599,40.9038,40.7544,40.8651,356600.0
2009-10-21 10:45:00,73.83,73.86,73.71,73.77,236900.0,40.8651,40.8817,40.7987,40.8319,236900.0
2009-10-21 10:50:00,73.76,73.86,73.75,73.84,154100.0,40.8263,40.8817,40.8208,40.8706,154100.0
2009-10-21 10:55:00,73.84,73.93,73.79,73.81,332600.0,40.8706,40.9204,40.8429,40.854,332600.0
2009-10-21 11:00:00,73.82,73.85,73.77,73.79,106600.0,40.8595,40.8761,40.8319,40.8429,106600.0
2009-10-21 11:05:00,73.78,73.84,73.76,73.79,116900.0,40.8374,40.8706,40.8263,40.8429,116900.0
2009-10-21 11:10:00,73.8,73.83,73.68,73.7,262800.0,40.8485,40.8651,40.7821,40.7931,262800.0
2009-10-21 11:15:00,73.7,73.82,73.69,73.82,219400.0,40.7931,40.8595,40.7876,40.8595,219400.0
2009-10-21 11:20:00,73.82,73.88,73.79,73.83,186900.0,40.8595,40.8928,40.8429,40.8651,186900.0
2009-10-21 11:25:00,73.82,73.91,73.8,73.9,183900.0,40.8595,40.9094,40.8485,40.9038,183900.0
2009-10-21 11:30:00,73.9,73.91,73.85,73.85,114200.0,40.9038,40.9094,40.8761,40.8761,114200.0
2009-10-21 11:35:00,73.86,73.94,73.86,73.91,216100.0,40.8817,40.926,40.8817,40.9094,216100.0
2009-10-21 11:40:00,73.91,73.91,73.84,73.85,111700.0,40.9094,40.9094,40.8706,40.8761,111700.0
2009-10-21 11:45:00,73.85,73.87,73.76,73.8,192600.0,40.8761,40.8872,40.8263,40.8485,192600.0
2009-10-21 11:50:00,73.8,73.83,73.74,73.82,161600.0,40.8485,40.8651,40.8153,40.8595,161600.0
2009-10-21 11:55:00,73.83,73.86,73.82,73.83,89100.0,40.8651,40.8817,40.8595,40.8651,89100.0
2009-10-21 12:00:00,73.83,73.96,73.83,73.93,248500.0,40.8651,40.937,40.8651,40.9204,248500.0
2009-10-21 12:05:00,73.94,73.97,73.92,73.93,142300.0,40.926,40.9426,40.9149,40.9204,142300.0
2009-10-21 12:10:00,73.93,73.96,73.92,73.92,109400.0,40.9204,40.937,40.9149,40.9149,109400.0
2009-10-21 12:15:00,73.93,73.95,73.87,73.95,149300.0,40.9204,40.9315,40.8872,40.9315,149300.0
2009-10-21 12:20:00,73.95,73.97,73.91,73.96,98800.0,40.9315,40.9426,40.9094,40.937,98800.0
2009-10-21 12:25:00,73.96,73.97,73.93,73.96,122600.0,40.937,40.9426,40.9204,40.937,122600.0
2009-10-21 12:30:00,73.97,73.97,73.94,73.95,157900.0,40.9426,40.9426,40.926,40.9315,157900.0
2009-10-21 12:35:00,73.94,73.97,73.94,73.95,100800.0,40.926,40.9426,40.926,40.9315,100800.0
2009-10-21 12:40:00,73.96,73.97,73.91,73.95,145800.0,40.937,40.9426,40.9094,40.9315,145800.0
2009-10-21 12:45:00,73.96,73.97,73.93,73.96,151400.0,40.937,40.9426,40.9204,40.937,151400.0
2009-10-21 12:50:00,73.96,74.0,73.95,73.98,190400.0,40.937,40.9592,40.9315,40.9481,190400.0
2009-10-21 12:55:00,73.98,74.0,73.97,73.98,137800.0,40.9481,40.9592,40.9426,40.9481,137800.0
2009-10-21 13:00:00,73.98,73.99,73.93,73.94,132700.0,40.9481,40.9536,40.9204,40.926,132700.0
2009-10-21 13:05:00,73.95,73.98,73.91,73.97,101000.0,40.9315,40.9481,40.9094,40.9426,101000.0
2009-10-21 13:10:00,73.97,73.99,73.96,73.99,103800.0,40.9426,40.9536,40.937,40.9536,103800.0
2009-10-21 13:15:00,73.98,74.02,73.95,73.98,572600.0,40.9481,40.9702,40.9315,40.9481,572600.0
2009-10-21 13:20:00,73.98,74.06,73.98,74.05,250000.0,40.9481,40.9924,40.9481,40.9868,250000.0
2009-10-21 13:25:00,74.05,74.08,74.02,74.06,94600.0,40.9868,41.0035,40.9702,40.9924,94600.0
2009-10-21 13:30:00,74.06,74.1,74.02,74.03,152900.0,40.9924,41.0145,40.9702,40.9758,152900.0
2009-10-21 13:35:00,74.03,74.1,74.0,74.09,201500.0,40.9758,41.0145,40.9592,41.009,201500.0
2009-10-21 13:40:00,74.08,74.08,74.02,74.06,180300.0,41.0035,41.0035,40.9702,40.9924,180300.0
2009-10-21 13:45:00,74.06,74.1,74.04,74.08,127100.0,40.9924,41.0145,40.9813,41.0035,127100.0
2009-10-21 13:50:00,74.09,74.18,73.97,74.18,204000.0,41.009,41.0588,40.9426,41.0588,204000.0
2009-10-21 13:55:00,74.18,74.24,74.17,74.24,181500.0,41.0588,41.092,41.0533,41.092,181500.0
2009-10-21 14:00:00,74.23,74.23,74.15,74.17,179900.0,41.0865,41.0865,41.0422,41.0533,179900.0
2009-10-21 14:05:00,74.18,74.25,74.15,74.23,212200.0,41.0588,41.0975,41.0422,41.0865,212200.0
2009-10-21 14:10:00,74.23,74.23,74.14,74.14,237400.0,41.0865,41.0865,41.0367,41.0367,237400.0
2009-10-21 14:15:00,74.14,74.14,73.95,74.04,305100.0,41.0367,41.0367,40.9315,40.9813,305100.0
2009-10-21 14:20:00,74.04,74.09,74.0,74.09,213800.0,40.9813,41.009,40.9592,41.009,213800.0
2009-10-21 14:25:00,74.1,74.14,74.08,74.13,158200.0,41.0145,41.0367,41.0035,41.0311,158200.0
2009-10-21 14:30:00,74.13,74.16,74.04,74.08,234500.0,41.0311,41.0477,40.9813,41.0035,234500.0
2009-10-21 14:35:00,74.08,74.1,74.01,74.1,157800.0,41.0035,41.0145,40.9647,41.0145,157800.0
2009-10-21 14:40:00,74.09,74.14,74.08,74.11,219800.0,41.009,41.0367,41.0035,41.0201,219800.0
2009-10-21 14:45:00,74.1,74.24,74.1,74.22,234600.0,41.0145,41.092,41.0145,41.0809,234600.0
2009-10-21 14:50:00,74.23,74.24,74.19,74.19,180800.0,41.0865,41.092,41.0643,41.0643,180800.0
2009-10-21 14:55:00,74.2,74.25,74.19,74.25,150600.0,41.0699,41.0975,41.0643,41.0975,150600.0
2009-10-21 15:00:00,74.25,74.27,74.2,74.23,260500.0,41.0975,41.1086,41.0699,41.0865,260500.0
2009-10-21 15:05:00,74.24,74.3,74.19,74.19,268600.0,41.092,41.1252,41.0643,41.0643,268600.0
2009-10-21 15:10:00,74.19,74.21,74.09,74.13,273600.0,41.0643,41.0754,41.009,41.0311,273600.0
2009-10-21 15:15:00,74.13,74.14,74.0,74.03,293300.0,41.0311,41.0367,40.9592,40.9758,293300.0
2009-10-21 15:20:00,74.03,74.04,73.68,73.81,849400.0,40.9758,40.9813,40.7821,40.854,849400.0
2009-10-21 15:25:00,73.81,73.88,73.69,73.7,490000.0,40.854,40.8928,40.7876,40.7931,490000.0
2009-10-21 15:30:00,73.7,73.73,73.41,73.48,801200.0,40.7931,40.8097,40.6326,40.6714,801200.0
2009-10-21 15:35:00,73.48,73.57,73.3,73.52,882400.0,40.6714,40.7212,40.5717,40.6935,882400.0
2009-10-21 15:40:00,73.52,73.55,73.11,73.11,701900.0,40.6935,40.7101,40.4666,40.4666,701900.0
2009-10-21 15:45:00,73.11,73.27,73.03,73.18,660800.0,40.4666,40.5551,40.4223,40.5053,660800.0
2009-10-21 15:50:00,73.17,73.33,73.17,73.29,582600.0,40.4998,40.5883,40.4998,40.5662,582600.0
2009-10-21 15:55:00,73.29,73.3,73.19,73.25,845600.0,40.5662,40.5717,40.5108,40.544,845600.0
2009-10-22 09:30:00,73.03,73.4,73.01,73.34,491000.0,40.4223,40.6271,40.4112,40.5939,491000.0
2009-10-22 09:35:00,73.34,73.47,73.32,73.41,597400.0,40.5939,40.6658,40.5828,40.6326,597400.0
2009-10-22 09:40:00,73.41,73.48,73.34,73.35,438900.0,40.6326,40.6714,40.5939,40.5994,438900.0
2009-10-22 09:45:00,73.35,73.44,73.12,73.16,289600.0,40.5994,40.6492,40.4721,40.4942,289600.0
2009-10-22 09:50:00,73.16,73.27,73.05,73.27,292600.0,40.4942,40.5551,40.4333,40.5551,292600.0
2009-10-22 09:55:00,73.27,73.34,73.14,73.24,298700.0,40.5551,40.5939,40.4832,40.5385,298700.0
2009-10-22 10:00:00,73.25,73.29,73.01,73.17,414300.0,40.544,40.5662,40.4112,40.4998,414300.0
2009-10-22 10:05:00,73.18,73.29,73.09,73.27,265000.0,40.5053,40.5662,40.4555,40.5551,265000.0
2009-10-22 10:10:00,73.28,73.6,73.23,73.56,371100.0,40.5607,40.7378,40.533,40.7156,371100.0
2009-10-22 10:15:00,73.57,73.58,73.3,73.39,322100.0,40.7212,40.7267,40.5717,40.6215,322100.0
2009-10-22 10:20:00,73.4,73.69,73.36,73.62,507200.0,40.6271,40.7876,40.6049,40.7488,507200.0
2009-10-22 10:25:00,73.62,73.72,73.52,73.61,403000.0,40.7488,40.8042,40.6935,40.7433,403000.0
2009-10-22 10:30:00,73.62,73.72,73.53,73.57,228800.0,40.7488,40.8042,40.699,40.7212,228800.0
2009-10-22 10:35:00,73.56,73.88,73.56,73.67,1458700.0,40.7156,40.8928,40.7156,40.7765,1458700.0
2009-10-22 10:40:00,73.67,73.7,73.59,73.61,211500.0,40.7765,40.7931,40.7322,40.7433,211500.0
2009-10-22 10:45:00,73.61,73.66,73.51,73.55,170200.0,40.7433,40.771,40.688,40.7101,170200.0
2009-10-22 10:50:00,73.55,73.84,73.55,73.8,305100.0,40.7101,40.8706,40.7101,40.8485,305100.0
2009-10-22 10:55:00,73.81,73.92,73.8,73.86,629000.0,40.854,40.9149,40.8485,40.8817,629000.0
2009-10-22 11:00:00,73.87,74.08,73.86,74.04,529400.0,40.8872,41.0035,40.8817,40.9813,529400.0
2009-10-22 11:05:00,74.06,74.16,74.03,74.07,442300.0,40.9924,41.0477,40.9758,40.9979,442300.0
2009-10-22 11:10:00,74.07,74.19,74.0,74.18,301400.0,40.9979,41.0643,40.9592,41.0588,301400.0
2009-10-22 11:15:00,74.18,74.18,73.95,73.97,207600.0,41.0588,41.0588,40.9315,40.9426,207600.0
2009-10-22 11:20:00,73.97,74.04,73.92,73.95,157400.0,40.9426,40.9813,40.9149,40.9315,157400.0
2009-10-22 11:25:00,73.94,74.03,73.87,73.87,172100.0,40.926,40.9758,40.8872,40.8872,172100.0
2009-10-22 11:30:00,73.87,73.97,73.85,73.91,298700.0,40.8872,40.9426,40.8761,40.9094,298700.0
2009-10-22 11:35:00,73.92,73.93,73.81,73.82,135500.0,40.9149,40.9204,40.854,40.8595,135500.0
2009-10-22 11:40:00,73.82,74.03,73.82,74.03,150100.0,40.8595,40.9758,40.8595,40.9758,150100.0
2009-10-22 11:45:00,74.03,74.08,73.98,74.05,177900.0,40.9758,41.0035,40.9481,40.9868,177900.0
2009-10-22 11:50:00,74.05,74.07,73.87,73.92,218100.0,40.9868,40.9979,40.8872,40.9149,218100.0
2009-10-22 11:55:00,73.92,73.97,73.88,73.97,122000.0,40.9149,40.9426,40.8928,40.9426,122000.0
2009-10-22 12:00:00,73.96,73.97,73.81,73.84,208000.0,40.937,40.9426,40.854,40.8706,208000.0
2009-10-22 12:05:00,73.84,73.86,73.79,73.84,86700.0,40.8706,40.8817,40.8429,40.8706,86700.0
2009-10-22 12:10:00,73.84,73.95,73.84,73.95,219300.0,40.8706,40.9315,40.8706,40.9315,219300.0
2009-10-22 12:15:00,73.94,73.98,73.92,73.95,199200.0,40.926,40.9481,40.9149,40.9315,199200.0
2009-10-22 12:20:00,73.95,73.96,73.85,73.85,134900.0,40.9315,40.937,40.8761,40.8761,134900.0
2009-10-22 12:25:00,73.85,73.86,73.77,73.81,194300.0,40.8761,40.8817,40.8319,40.854,194300.0
2009-10-22 12:30:00,73.82,73.95,73.81,73.93,201800.0,40.8595,40.9315,40.854,40.9204,201800.0
2009-10-22 12:35:00,73.93,73.99,73.88,73.92,160200.0,40.9204,40.9536,40.8928,40.9149,160200.0
2009-10-22 12:40:00,73.93,74.0,73.9,73.97,136600.0,40.9204,40.9592,40.9038,40.9426,136600.0
2009-10-22 12:45:00,73.96,74.13,73.96,74.06,310400.0,40.937,41.0311,40.937,40.9924,310400.0
2009-10-22 12:50:00,74.06,74.12,74.03,74.03,168000.0,40.9924,41.0256,40.9758,40.9758,168000.0
2009-10-22 12:55:00,74.03,74.07,74.0,74.02,118300.0,40.9758,40.9979,40.9592,40.9702,118300.0
2009-10-22 13:00:00,74.01,74.05,73.99,74.0,103100.0,40.9647,40.9868,40.9536,40.9592,103100.0
2009-10-22 13:05:00,74.0,74.02,73.92,73.94,74900.0,40.9592,40.9702,40.9149,40.926,74900.0
2009-10-22 13:10:00,73.95,73.97,73.89,73.9,104800.0,40.9315,40.9426,40.8983,40.9038,104800.0
2009-10-22 13:15:00,73.89,73.94,73.89,73.92,87200.0,40.8983,40.926,40.8983,40.9149,87200.0
2009-10-22 13:20:00,73.93,73.97,73.9,73.96,151300.0,40.9204,40.9426,40.9038,40.937,151300.0
2009-10-22 13:25:00,73.96,73.97,73.92,73.92,189900.0,40.937,40.9426,40.9149,40.9149,189900.0
2009-10-22 13:30:00,73.92,73.93,73.85,73.89,168000.0,40.9149,40.9204,40.8761,40.8983,168000.0
2009-10-22 13:35:00,73.89,73.94,73.88,73.93,90300.0,40.8983,40.926,40.8928,40.9204,90300.0
2009-10-22 13:40:00,73.93,73.94,73.89,73.91,111500.0,40.9204,40.926,40.8983,40.9094,111500.0
2009-10-22 13:45:00,73.92,74.0,73.8,73.96,245800.0,40.9149,40.9592,40.8485,40.937,245800.0
2009-10-22 13:50:00,73.96,74.11,73.96,74.08,234800.0,40.937,41.0201,40.937,41.0035,234800.0
2009-10-22 13:55:00,74.07,74.18,74.07,74.17,103800.0,40.9979,41.0588,40.9979,41.0533,103800.0
2009-10-22 14:00:00,74.17,74.32,74.13,74.31,482300.0,41.0533,41.1363,41.0311,41.1308,482300.0
2009-10-22 14:05:00,74.31,74.38,74.2,74.23,339300.0,41.1308,41.1695,41.0699,41.0865,339300.0
2009-10-22 14:10:00,74.23,74.34,74.18,74.27,235200.0,41.0865,41.1474,41.0588,41.1086,235200.0
2009-10-22 14:15:00,74.27,74.44,74.27,74.36,355800.0,41.1086,41.2027,41.1086,41.1584,355800.0
2009-10-22 14:20:00,74.35,74.46,74.33,74.45,165300.0,41.1529,41.2138,41.1418,41.2082,165300.0
2009-10-22 14:25:00,74.45,74.46,74.21,74.41,258200.0,41.2082,41.2138,41.0754,41.1861,258200.0
2009-10-22 14:30:00,74.42,74.47,74.39,74.4,209600.0,41.1916,41.2193,41.175,41.1806,209600.0
2009-10-22 14:35:00,74.39,74.47,74.38,74.44,350600.0,41.175,41.2193,41.1695,41.2027,350600.0
2009-10-22 14:40:00,74.44,74.46,74.28,74.28,265900.0,41.2027,41.2138,41.1142,41.1142,265900.0
2009-10-22 14:45:00,74.28,74.33,74.23,74.33,208800.0,41.1142,41.1418,41.0865,41.1418,208800.0
2009-10-22 14:50:00,74.32,74.4,74.26,74.37,147800.0,41.1363,41.1806,41.1031,41.164,147800.0
2009-10-22 14:55:00,74.37,74.44,74.36,74.44,131700.0,41.164,41.2027,41.1584,41.2027,131700.0
2009-10-22 15:00:00,74.43,74.49,74.39,74.48,257900.0,41.1972,41.2304,41.175,41.2249,257900.0
2009-10-22 15:05:00,74.46,74.48,74.41,74.47,198900.0,41.2138,41.2249,41.1861,41.2193,198900.0
2009-10-22 15:10:00,74.47,74.48,74.4,74.46,288300.0,41.2193,41.2249,41.1806,41.2138,288300.0
2009-10-22 15:15:00,74.46,74.54,74.45,74.53,368400.0,41.2138,41.2581,41.2082,41.2525,368400.0
2009-10-22 15:20:00,74.51,74.6,74.47,74.6,272500.0,41.2415,41.2913,41.2193,41.2913,272500.0
2009-10-22 15:25:00,74.6,74.62,74.56,74.61,237900.0,41.2913,41.3023,41.2691,41.2968,237900.0
2009-10-22 15:30:00,74.62,74.65,74.6,74.63,286300.0,41.3023,41.3189,41.2913,41.3079,286300.0
2009-10-22 15:35:00,74.62,74.64,74.52,74.54,304200.0,41.3023,41.3134,41.247,41.2581,304200.0
2009-10-22 15:40:00,74.55,74.55,74.39,74.47,296400.0,41.2636,41.2636,41.175,41.2193,296400.0
2009-10-22 15:45:00,74.47,74.48,74.41,74.45,234400.0,41.2193,41.2249,41.1861,41.2082,234400.0
2009-10-22 15:50:00,74.45,74.52,74.45,74.47,375600.0,41.2082,41.247,41.2082,41.2193,375600.0
2009-10-22 15:55:00,74.47,74.49,74.38,74.41,667000.0,41.2193,41.2304,41.1695,41.1861,667000.0
2009-10-23 09:30:00,74.33,74.33,74.04,74.15,881300.0,41.1418,41.1418,40.9813,41.0422,881300.0
2009-10-23 09:35:00,74.16,74.2,73.82,74.0,430600.0,41.0477,41.0699,40.8595,40.9592,430600.0
2009-10-23 09:40:00,74.0,74.01,73.79,73.84,280600.0,40.9592,40.9647,40.8429,40.8706,280600.0
2009-10-23 09:45:00,73.83,73.93,73.76,73.91,188100.0,40.8651,40.9204,40.8263,40.9094,188100.0
2009-10-23 09:50:00,73.92,73.99,73.89,73.93,146800.0,40.9149,40.9536,40.8983,40.9204,146800.0
2009-10-23 09:55:00,73.94,73.94,73.77,73.9,336100.0,40.926,40.926,40.8319,40.9038,336100.0
2009-10-23 10:00:00,73.89,74.09,73.65,73.66,562300.0,40.8983,41.009,40.7654,40.771,562300.0
2009-10-23 10:05:00,73.65,73.67,73.51,73.52,438200.0,40.7654,40.7765,40.688,40.6935,438200.0
2009-10-23 10:10:00,73.51,73.52,73.34,73.51,302900.0,40.688,40.6935,40.5939,40.688,302900.0
2009-10-23 10:15:00,73.51,73.69,73.38,73.69,204400.0,40.688,40.7876,40.616,40.7876,204400.0
2009-10-23 10:20:00,73.68,73.72,73.59,73.66,157400.0,40.7821,40.8042,40.7322,40.771,157400.0
2009-10-23 10:25:00,73.67,73.71,73.59,73.67,172900.0,40.7765,40.7987,40.7322,40.7765,172900.0
2009-10-23 10:30:00,73.67,73.68,73.42,73.55,265900.0,40.7765,40.7821,40.6381,40.7101,265900.0
2009-10-23 10:35:00,73.55,73.64,73.5,73.61,261600.0,40.7101,40.7599,40.6824,40.7433,261600.0
2009-10-23 10:40:00,73.62,73.69,73.62,73.64,127500.0,40.7488,40.7876,40.7488,40.7599,127500.0
2009-10-23 10:45:00,73.64,73.66,73.5,73.55,227200.0,40.7599,40.771,40.6824,40.7101,227200.0
2009-10-23 10:50:00,73.54,73.66,73.53,73.62,126700.0,40.7046,40.771,40.699,40.7488,126700.0
2009-10-23 10:55:00,73.62,73.63,73.38,73.41,191500.0,40.7488,40.7544,40.616,40.6326,191500.0
2009-10-23 11:00:00,73.41,73.45,73.29,73.3,221800.0,40.6326,40.6547,40.5662,40.5717,221800.0
2009-10-23 11:05:00,73.31,73.46,73.28,73.46,167400.0,40.5773,40.6603,40.5607,40.6603,167400.0
2009-10-23 11:10:00,73.46,73.57,73.43,73.44,118900.0,40.6603,40.7212,40.6437,40.6492,118900.0
2009-10-23 11:15:00,73.44,73.47,73.0,73.02,446700.0,40.6492,40.6658,40.4057,40.4167,446700.0
2009-10-23 11:20:00,73.03,73.08,72.97,73.05,434100.0,40.4223,40.45,40.3891,40.4333,434100.0
2009-10-23 11:25:00,73.05,73.09,73.01,73.05,308300.0,40.4333,40.4555,40.4112,40.4333,308300.0
2009-10-23 11:30:00,73.04,73.08,72.99,73.0,188500.0,40.4278,40.45,40.4001,40.4057,188500.0
2009-10-23 11:35:00,73.01,73.13,72.97,73.13,317000.0,40.4112,40.4776,40.3891,40.4776,317000.0
2009-10-23 11:40:00,73.13,73.28,73.12,73.26,193400.0,40.4776,40.5607,40.4721,40.5496,193400.0
2009-10-23 11:45:00,73.26,73.33,73.16,73.33,247100.0,40.5496,40.5883,40.4942,40.5883,247100.0
2009-10-23 11:50:00,73.32,73.56,73.32,73.55,243800.0,40.5828,40.7156,40.5828,40.7101,243800.0
2009-10-23 11:55:00,73.55,73.56,73.43,73.5,187600.0,40.7101,40.7156,40.6437,40.6824,187600.0
2009-10-23 12:00:00,73.5,73.58,73.48,73.58,176600.0,40.6824,40.7267,40.6714,40.7267,176600.0
2009-10-23 12:05:00,73.58,73.64,73.54,73.59,190100.0,40.7267,40.7599,40.7046,40.7322,190100.0
2009-10-23 12:10:00,73.59,73.6,73.51,73.51,155300.0,40.7322,40.7378,40.688,40.688,155300.0
2009-10-23 12:15:00,73.51,73.51,73.41,73.49,135500.0,40.688,40.688,40.6326,40.6769,135500.0
2009-10-23 12:20:00,73.49,73.5,73.39,73.43,160300.0,40.6769,40.6824,40.6215,40.6437,160300.0
2009-10-23 12:25:00,73.43,73.53,73.4,73.53,63100.0,40.6437,40.699,40.6271,40.699,63100.0
2009-10-23 12:30:00,73.53,73.54,73.47,73.47,96500.0,40.699,40.7046,40.6658,40.6658,96500.0
2009-10-23 12:35:00,73.48,73.68,73.46,73.66,313600.0,40.6714,40.7821,40.6603,40.771,313600.0
2009-10-23 12:40:00,73.64,73.64,73.57,73.63,83300.0,40.7599,40.7599,40.7212,40.7544,83300.0
2009-10-23 12:45:00,73.64,73.85,73.63,73.78,202600.0,40.7599,40.8761,40.7544,40.8374,202600.0
2009-10-23 12:50:00,73.78,73.79,73.71,73.75,88300.0,40.8374,40.8429,40.7987,40.8208,88300.0
2009-10-23 12:55:00,73.75,73.76,73.64,73.67,137400.0,40.8208,40.8263,40.7599,40.7765,137400.0
2009-10-23 13:00:00,73.67,73.71,73.55,73.59,194600.0,40.7765,40.7987,40.7101,40.7322,194600.0
2009-10-23 13:05:00,73.59,73.65,73.55,73.65,121000.0,40.7322,40.7654,40.7101,40.7654,121000.0
2009-10-23 13:10:00,73.65,73.76,73.65,73.68,113200.0,40.7654,40.8263,40.7654,40.7821,113200.0
2009-10-23 13:15:00,73.68,73.76,73.68,73.72,109800.0,40.7821,40.8263,40.7821,40.8042,109800.0
2009-10-23 13:20:00,73.72,73.72,73.54,73.6,219800.0,40.8042,40.8042,40.7046,40.7378,219800.0
2009-10-23 13:25:00,73.6,73.62,73.49,73.49,112900.0,40.7378,40.7488,40.6769,40.6769,112900.0
2009-10-23 13:30:00,73.5,73.5,73.18,73.32,425500.0,40.6824,40.6824,40.5053,40.5828,425500.0
2009-10-23 13:35:00,73.33,73.38,73.26,73.32,212500.0,40.5883,40.616,40.5496,40.5828,212500.0
2009-10-23 13:40:00,73.32,73.49,73.27,73.38,246100.0,40.5828,40.6769,40.5551,40.616,246100.0
2009-10-23 13:45:00,73.38,73.4,73.33,73.38,162500.0,40.616,40.6271,40.5883,40.616,162500.0
2009-10-23 13:50:00,73.39,73.42,73.28,73.4,167900.0,40.6215,40.6381,40.5607,40.6271,167900.0
2009-10-23 13:55:00,73.41,73.41,73.3,73.38,92600.0,40.6326,40.6326,40.5717,40.616,92600.0
2009-10-23 14:00:00,73.37,73.38,73.29,73.29,152600.0,40.6105,40.616,40.5662,40.5662,152600.0
2009-10-23 14:05:00,73.28,73.29,73.1,73.24,393100.0,40.5607,40.5662,40.461,40.5385,393100.0
2009-10-23 14:10:00,73.23,73.43,73.2,73.39,198700.0,40.533,40.6437,40.5164,40.6215,198700.0
2009-10-23 14:15:00,73.4,73.46,73.37,73.42,131000.0,40.6271,40.6603,40.6105,40.6381,131000.0
2009-10-23 14:20:00,73.42,73.56,73.41,73.53,181100.0,40.6381,40.7156,40.6326,40.699,181100.0
2009-10-23 14:25:00,73.53,73.57,73.39,73.56,159200.0,40.699,40.7212,40.6215,40.7156,159200.0
2009-10-23 14:30:00,73.55,73.6,73.49,73.6,232000.0,40.7101,40.7378,40.6769,40.7378,232000.0
2009-10-23 14:35:00,73.61,73.68,73.6,73.65,126400.0,40.7433,40.7821,40.7378,40.7654,126400.0
2009-10-23 14:40:00,73.65,73.68,73.58,73.65,139800.0,40.7654,40.7821,40.7267,40.7654,139800.0
2009-10-23 14:45:00,73.65,73.69,73.56,73.59,93800.0,40.7654,40.7876,40.7156,40.7322,93800.0
2009-10-23 14:50:00,73.6,73.62,73.44,73.45,141800.0,40.7378,40.7488,40.6492,40.6547,141800.0
2009-10-23 14:55:00,73.45,73.46,73.38,73.43,200400.0,40.6547,40.6603,40.616,40.6437,200400.0
2009-10-23 15:00:00,73.44,73.44,73.3,73.3,199600.0,40.6492,40.6492,40.5717,40.5717,199600.0
2009-10-23 15:05:00,73.3,73.51,73.3,73.46,249500.0,40.5717,40.688,40.5717,40.6603,249500.0
2009-10-23 15:10:00,73.45,73.58,73.38,73.56,204200.0,40.6547,40.7267,40.616,40.7156,204200.0
2009-10-23 15:15:00,73.56,73.6,73.39,73.54,123900.0,40.7156,40.7378,40.6215,40.7046,123900.0
2009-10-23 15:20:00,73.54,73.58,73.45,73.46,158400.0,40.7046,40.7267,40.6547,40.6603,158400.0
2009-10-23 15:25:00,73.46,73.49,73.36,73.43,164400.0,40.6603,40.6769,40.6049,40.6437,164400.0
2009-10-23 15:30:00,73.43,73.45,73.31,73.39,246300.0,40.6437,40.6547,40.5773,40.6215,246300.0
2009-10-23 15:35:00,73.39,73.4,73.16,73.24,504500.0,40.6215,40.6271,40.4942,40.5385,504500.0
2009-10-23 15:40:00,73.24,73.42,73.19,73.41,436500.0,40.5385,40.6381,40.5108,40.6326,436500.0
2009-10-23 15:45:00,73.43,73.57,73.41,73.56,448200.0,40.6437,40.7212,40.6326,40.7156,448200.0
2009-10-23 15:50:00,73.56,73.68,73.53,73.62,448400.0,40.7156,40.7821,40.699,40.7488,448400.0
2009-10-23 15:55:00,73.63,73.69,73.57,73.61,787500.0,40.7544,40.7876,40.7212,40.7433,787500.0
2009-10-26 09:30:00,73.81,74.34,73.75,74.14,525600.0,40.854,41.1474,40.8208,41.0367,525600.0
2009-10-26 09:35:00,74.13,74.36,74.11,74.29,312900.0,41.0311,41.1584,41.0201,41.1197,312900.0
2009-10-26 09:40:00,74.29,74.36,74.22,74.29,284100.0,41.1197,41.1584,41.0809,41.1197,284100.0
2009-10-26 09:45:00,74.28,74.57,74.28,74.5,390800.0,41.1142,41.2747,41.1142,41.2359,390800.0
2009-10-26 09:50:00,74.5,74.61,74.45,74.46,284400.0,41.2359,41.2968,41.2082,41.2138,284400.0
2009-10-26 09:55:00,74.46,74.55,74.42,74.54,261800.0,41.2138,41.2636,41.1916,41.2581,261800.0
2009-10-26 10:00:00,74.54,74.74,74.54,74.62,376800.0,41.2581,41.3688,41.2581,41.3023,376800.0
2009-10-26 10:05:00,74.62,74.71,74.57,74.69,279300.0,41.3023,41.3522,41.2747,41.3411,279300.0
2009-10-26 10:10:00,74.69,74.73,74.63,74.65,281700.0,41.3411,41.3632,41.3079,41.3189,281700.0
2009-10-26 10:15:00,74.64,74.72,74.63,74.68,179200.0,41.3134,41.3577,41.3079,41.3356,179200.0
2009-10-26 10:20:00,74.67,74.72,74.56,74.64,207600.0,41.33,41.3577,41.2691,41.3134,207600.0
2009-10-26 10:25:00,74.65,74.73,74.63,74.66,193200.0,41.3189,41.3632,41.3079,41.3245,193200.0
2009-10-26 10:30:00,74.65,74.8,74.63,74.79,358300.0,41.3189,41.402,41.3079,41.3964,358300.0
2009-10-26 10:35:00,74.8,74.85,74.72,74.81,542300.0,41.402,41.4297,41.3577,41.4075,542300.0
2009-10-26 10:40:00,74.81,74.87,74.75,74.79,423900.0,41.4075,41.4407,41.3743,41.3964,423900.0
2009-10-26 10:45:00,74.78,74.84,74.78,74.84,299400.0,41.3909,41.4241,41.3909,41.4241,299400.0
2009-10-26 10:50:00,74.84,74.89,74.82,74.89,196700.0,41.4241,41.4518,41.413,41.4518,196700.0
2009-10-26 10:55:00,74.89,74.89,74.77,74.84,449600.0,41.4518,41.4518,41.3854,41.4241,449600.0
2009-10-26 11:00:00,74.84,74.9,74.81,74.81,132000.0,41.4241,41.4573,41.4075,41.4075,132000.0
2009-10-26 11:05:00,74.8,74.92,74.8,74.85,293800.0,41.402,41.4684,41.402,41.4297,293800.0
2009-10-26 11:10:00,74.86,74.86,74.71,74.77,315500.0,41.4352,41.4352,41.3522,41.3854,315500.0
2009-10-26 11:15:00,74.76,74.84,74.64,74.82,631300.0,41.3798,41.4241,41.3134,41.413,631300.0
2009-10-26 11:20:00,74.81,74.86,74.74,74.8,479600.0,41.4075,41.4352,41.3688,41.402,479600.0
2009-10-26 11:25:00,74.8,74.86,74.66,74.67,686000.0,41.402,41.4352,41.3245,41.33,686000.0
2009-10-26 11:30:00,74.66,74.67,74.08,74.16,1517000.0,41.3245,41.33,41.0035,41.0477,1517000.0
2009-10-26 11:35:00,74.15,74.25,73.92,74.14,1053500.0,41.0422,41.0975,40.9149,41.0367,1053500.0
2009-10-26 11:40:00,74.13,74.16,73.97,74.14,617100.0,41.0311,41.0477,40.9426,41.0367,617100.0
2009-10-26 11:45:00,74.13,74.28,74.09,74.19,403500.0,41.0311,41.1142,41.009,41.0643,403500.0
2009-10-26 11:50:00,74.2,74.28,74.03,74.07,278200.0,41.0699,41.1142,40.9758,40.9979,278200.0
2009-10-26 11:55:00,74.07,74.15,73.66,73.68,699000.0,40.9979,41.0422,40.771,40.7821,699000.0
2009-10-26 12:00:00,73.67,73.84,73.64,73.66,438000.0,40.7765,40.8706,40.7599,40.771,438000.0
2009-10-26 12:05:00,73.66,73.89,73.5,73.83,544900.0,40.771,40.8983,40.6824,40.8651,544900.0
2009-10-26 12:10:00,73.82,73.99,73.78,73.95,177400.0,40.8595,40.9536,40.8374,40.9315,177400.0
2009-10-26 12:15:00,73.94,73.97,73.89,73.91,156700.0,40.926,40.9426,40.8983,40.9094,156700.0
2009-10-26 12:20:00,73.9,73.91,73.7,73.75,215000.0,40.9038,40.9094,40.7931,40.8208,215000.0
2009-10-26 12:25:00,73.77,73.79,73.69,73.78,164600.0,40.8319,40.8429,40.7876,40.8374,164600.0
2009-10-26 12:30:00,73.78,73.85,73.74,73.81,123300.0,40.8374,40.8761,40.8153,40.854,123300.0
2009-10-26 12:35:00,73.8,73.86,73.7,73.84,149400.0,40.8485,40.8817,40.7931,40.8706,149400.0
2009-10-26 12:40:00,73.84,73.86,73.7,73.72,178300.0,40.8706,40.8817,40.7931,40.8042,178300.0
2009-10-26 12:45:00,73.71,73.73,73.61,73.7,253200.0,40.7987,40.8097,40.7433,40.7931,253200.0
2009-10-26 12:50:00,73.69,73.78,73.65,73.77,145500.0,40.7876,40.8374,40.7654,40.8319,145500.0
2009-10-26 12:55:00,73.77,73.86,73.74,73.85,190800.0,40.8319,40.8817,40.8153,40.8761,190800.0
2009-10-26 13:00:00,73.84,73.88,73.8,73.83,101000.0,40.8706,40.8928,40.8485,40.8651,101000.0
2009-10-26 13:05:00,73.82,73.86,73.81,73.81,91900.0,40.8595,40.8817,40.854,40.854,91900.0
2009-10-26 13:10:00,73.8,73.81,73.65,73.73,206700.0,40.8485,40.854,40.7654,40.8097,206700.0
2009-10-26 13:15:00,73.73,73.75,73.47,73.47,204300.0,40.8097,40.8208,40.6658,40.6658,204300.0
2009-10-26 13:20:00,73.47,73.55,73.34,73.34,292800.0,40.6658,40.7101,40.5939,40.5939,292800.0
2009-10-26 13:25:00,73.34,73.42,73.13,73.37,292900.0,40.5939,40.6381,40.4776,40.6105,292900.0
2009-10-26 13:30:00,73.37,73.37,73.29,73.33,194100.0,40.6105,40.6105,40.5662,40.5883,194100.0
2009-10-26 13:35:00,73.33,73.47,73.32,73.46,248600.0,40.5883,40.6658,40.5828,40.6603,248600.0
2009-10-26 13:40:00,73.46,73.64,73.46,73.57,164100.0,40.6603,40.7599,40.6603,40.7212,164100.0
2009-10-26 13:45:00,73.57,73.64,73.54,73.58,119300.0,40.7212,40.7599,40.7046,40.7267,119300.0
2009-10-26 13:50:00,73.58,73.59,73.44,73.55,151200.0,40.7267,40.7322,40.6492,40.7101,151200.0
2009-10-26 13:55:00,73.56,73.63,73.53,73.54,88100.0,40.7156,40.7544,40.699,40.7046,88100.0
2009-10-26 14:00:00,73.54,73.61,73.46,73.54,119100.0,40.7046,40.7433,40.6603,40.7046,119100.0
2009-10-26 14:05:00,73.54,73.6,73.44,73.46,135800.0,40.7046,40.7378,40.6492,40.6603,135800.0
2009-10-26 14:10:00,73.46,73.48,73.39,73.44,116200.0,40.6603,40.6714,40.6215,40.6492,116200.0
2009-10-26 14:15:00,73.43,73.43,73.21,73.29,222700.0,40.6437,40.6437,40.5219,40.5662,222700.0
2009-10-26 14:20:00,73.29,73.39,73.29,73.37,137600.0,40.5662,40.6215,40.5662,40.6105,137600.0
2009-10-26 14:25:00,73.38,73.4,73.33,73.34,120100.0,40.616,40.6271,40.5883,40.5939,120100.0
2009-10-26 14:30:00,73.34,73.34,73.22,73.22,138900.0,40.5939,40.5939,40.5274,40.5274,138900.0
2009-10-26 14:35:00,73.21,73.3,73.16,73.29,315100.0,40.5219,40.5717,40.4942,40.5662,315100.0
2009-10-26 14:40:00,73.3,73.37,73.25,73.26,318000.0,40.5717,40.6105,40.544,40.5496,318000.0
2009-10-26 14:45:00,73.25,73.35,73.17,73.19,190400.0,40.544,40.5994,40.4998,40.5108,190400.0
2009-10-26 14:50:00,73.18,73.34,73.17,73.32,150700.0,40.5053,40.5939,40.4998,40.5828,150700.0
2009-10-26 14:55:00,73.32,73.43,73.29,73.34,327500.0,40.5828,40.6437,40.5662,40.5939,327500.0
2009-10-26 15:00:00,73.34,73.46,73.34,73.46,146100.0,40.5939,40.6603,40.5939,40.6603,146100.0
2009-10-26 15:05:00,73.46,73.48,73.25,73.33,215400.0,40.6603,40.6714,40.544,40.5883,215400.0
2009-10-26 15:10:00,73.33,73.35,73.25,73.27,120600.0,40.5883,40.5994,40.544,40.5551,120600.0
2009-10-26 15:15:00,73.26,73.41,73.25,73.36,170300.0,40.5496,40.6326,40.544,40.6049,170300.0
2009-10-26 15:20:00,73.36,73.4,73.29,73.4,144700.0,40.6049,40.6271,40.5662,40.6271,144700.0
2009-10-26 15:25:00,73.39,73.39,73.24,73.28,188200.0,40.6215,40.6215,40.5385,40.5607,188200.0
2009-10-26 15:30:00,73.28,73.41,73.27,73.4,297300.0,40.5607,40.6326,40.5551,40.6271,297300.0
2009-10-26 15:35:00,73.41,73.45,73.37,73.4,308700.0,40.6326,40.6547,40.6105,40.6271,308700.0
2009-10-26 15:40:00,73.39,73.49,73.34,73.48,379300.0,40.6215,40.6769,40.5939,40.6714,379300.0
2009-10-26 15:45:00,73.48,73.69,73.46,73.64,406600.0,40.6714,40.7876,40.6603,40.7599,406600.0
2009-10-26 15:50:00,73.65,73.67,73.38,73.41,495000.0,40.7654,40.7765,40.616,40.6326,495000.0
2009-10-26 15:55:00,73.41,73.44,73.21,73.22,815100.0,40.6326,40.6492,40.5219,40.5274,815100.0
2009-10-27 09:30:00,73.3,73.99,73.3,73.94,497300.0,40.5717,40.9536,40.5717,40.926,497300.0
2009-10-27 09:35:00,73.96,74.14,73.94,74.01,631100.0,40.937,41.0367,40.926,40.9647,631100.0
2009-10-27 09:40:00,74.02,74.06,73.74,73.86,445100.0,40.9702,40.9924,40.8153,40.8817,445100.0
2009-10-27 09:45:00,73.86,74.11,73.81,74.1,196700.0,40.8817,41.0201,40.854,41.0145,196700.0
2009-10-27 09:50:00,74.12,74.3,74.11,74.23,328100.0,41.0256,41.1252,41.0201,41.0865,328100.0
2009-10-27 09:55:00,74.24,74.3,74.18,74.18,329200.0,41.092,41.1252,41.0588,41.0588,329200.0
2009-10-27 10:00:00,74.18,74.28,73.77,73.95,1076800.0,41.0588,41.1142,40.8319,40.9315,1076800.0
2009-10-27 10:05:00,73.95,74.03,73.8,73.97,452500.0,40.9315,40.9758,40.8485,40.9426,452500.0
2009-10-27 10:10:00,73.97,74.17,73.91,74.13,415700.0,40.9426,41.0533,40.9094,41.0311,415700.0
2009-10-27 10:15:00,74.13,74.18,74.01,74.09,289800.0,41.0311,41.0588,40.9647,41.009,289800.0
2009-10-27 10:20:00,74.09,74.36,74.08,74.36,644800.0,41.009,41.1584,41.0035,41.1584,644800.0
2009-10-27 10:25:00,74.36,74.61,74.35,74.61,714300.0,41.1584,41.2968,41.1529,41.2968,714300.0
2009-10-27 10:30:00,74.61,74.61,74.5,74.59,418200.0,41.2968,41.2968,41.2359,41.2857,418200.0
2009-10-27 10:35:00,74.6,74.67,74.5,74.64,510400.0,41.2913,41.33,41.2359,41.3134,510400.0
2009-10-27 10:40:00,74.64,74.76,74.59,74.7,575900.0,41.3134,41.3798,41.2857,41.3466,575900.0
2009-10-27 10:45:00,74.7,74.77,74.63,74.71,451700.0,41.3466,41.3854,41.3079,41.3522,451700.0
2009-10-27 10:50:00,74.71,74.74,74.52,74.66,377100.0,41.3522,41.3688,41.247,41.3245,377100.0
2009-10-27 10:55:00,74.65,74.75,74.6,74.71,227500.0,41.3189,41.3743,41.2913,41.3522,227500.0
2009-10-27 11:00:00,74.71,74.71,74.55,74.57,233500.0,41.3522,41.3522,41.2636,41.2747,233500.0
2009-10-27 11:05:00,74.55,74.67,74.52,74.65,255700.0,41.2636,41.33,41.247,41.3189,255700.0
2009-10-27 11:10:00,74.67,74.79,74.61,74.67,308900.0,41.33,41.3964,41.2968,41.33,308900.0
2009-10-27 11:15:00,74.67,74.67,74.52,74.62,262200.0,41.33,41.33,41.247,41.3023,262200.0
2009-10-27 11:20:00,74.61,74.72,74.61,74.65,167600.0,41.2968,41.3577,41.2968,41.3189,167600.0
2009-10-27 11:25:00,74.64,74.78,74.6,74.77,193000.0,41.3134,41.3909,41.2913,41.3854,193000.0
2009-10-27 11:30:00,74.78,74.9,74.78,74.89,360900.0,41.3909,41.4573,41.3909,41.4518,360900.0
2009-10-27 11:35:00,74.9,74.95,74.84,74.91,295400.0,41.4573,41.485,41.4241,41.4629,295400.0
2009-10-27 11:40:00,74.91,74.94,74.84,74.92,245800.0,41.4629,41.4795,41.4241,41.4684,245800.0
2009-10-27 11:45:00,74.93,74.99,74.92,74.95,530200.0,41.4739,41.5071,41.4684,41.485,530200.0
2009-10-27 11:50:00,74.96,74.99,74.93,74.94,311200.0,41.4905,41.5071,41.4739,41.4795,311200.0
2009-10-27 11:55:00,74.94,75.0,74.94,74.97,335700.0,41.4795,41.5127,41.4795,41.4961,335700.0
2009-10-27 12:00:00,74.97,75.0,74.92,74.92,275400.0,41.4961,41.5127,41.4684,41.4684,275400.0
2009-10-27 12:05:00,74.92,74.96,74.88,74.94,221200.0,41.4684,41.4905,41.4463,41.4795,221200.0
2009-10-27 12:10:00,74.94,74.95,74.87,74.92,134500.0,41.4795,41.485,41.4407,41.4684,134500.0
2009-10-27 12:15:00,74.93,74.97,74.88,74.88,130700.0,41.4739,41.4961,41.4463,41.4463,130700.0
2009-10-27 12:20:00,74.89,74.92,74.83,74.85,160800.0,41.4518,41.4684,41.4186,41.4297,160800.0
2009-10-27 12:25:00,74.85,74.9,74.83,74.88,232300.0,41.4297,41.4573,41.4186,41.4463,232300.0
2009-10-27 12:30:00,74.88,74.95,74.81,74.81,234800.0,41.4463,41.485,41.4075,41.4075,234800.0
2009-10-27 12:35:00,74.81,74.86,74.78,74.79,177600.0,41.4075,41.4352,41.3909,41.3964,177600.0
2009-10-27 12:40:00,74.79,74.92,74.79,74.88,126000.0,41.3964,41.4684,41.3964,41.4463,126000.0
2009-10-27 12:45:00,74.88,74.95,74.86,74.86,131500.0,41.4463,41.485,41.4352,41.4352,131500.0
2009-10-27 12:50:00,74.86,74.93,74.78,74.81,165700.0,41.4352,41.4739,41.3909,41.4075,165700.0
2009-10-27 12:55:00,74.81,74.94,74.8,74.85,429700.0,41.4075,41.4795,41.402,41.4297,429700.0
2009-10-27 13:00:00,74.84,74.94,74.8,74.88,142700.0,41.4241,41.4795,41.402,41.4463,142700.0
2009-10-27 13:05:00,74.88,74.92,74.69,74.8,488800.0,41.4463,41.4684,41.3411,41.402,488800.0
2009-10-27 13:10:00,74.79,74.91,74.73,74.88,198700.0,41.3964,41.4629,41.3632,41.4463,198700.0
2009-10-27 13:15:00,74.88,74.89,74.74,74.75,206000.0,41.4463,41.4518,41.3688,41.3743,206000.0
2009-10-27 13:20:00,74.75,74.85,74.6,74.74,396600.0,41.3743,41.4297,41.2913,41.3688,396600.0
2009-10-27 13:25:00,74.73,74.78,74.56,74.57,195800.0,41.3632,41.3909,41.2691,41.2747,195800.0
2009-10-27 13:30:00,74.57,74.64,74.48,74.52,375100.0,41.2747,41.3134,41.2249,41.247,375100.0
2009-10-27 13:35:00,74.51,74.7,74.5,74.64,404100.0,41.2415,41.3466,41.2359,41.3134,404100.0
2009-10-27 13:40:00,74.64,74.82,74.59,74.71,326600.0,41.3134,41.413,41.2857,41.3522,326600.0
2009-10-27 13:45:00,74.7,74.71,74.56,74.67,154600.0,41.3466,41.3522,41.2691,41.33,154600.0
2009-10-27 13:50:00,74.68,74.73,74.53,74.57,197200.0,41.3356,41.3632,41.2525,41.2747,197200.0
2009-10-27 13:55:00,74.57,74.71,74.55,74.61,256400.0,41.2747,41.3522,41.2636,41.2968,256400.0
2009-10-27 14:00:00,74.61,74.62,74.48,74.55,148300.0,41.2968,41.3023,41.2249,41.2636,148300.0
2009-10-27 14:05:00,74.55,74.71,74.54,74.66,213700.0,41.2636,41.3522,41.2581,41.3245,213700.0
2009-10-27 14:10:00,74.67,74.83,74.66,74.78,199000.0,41.33,41.4186,41.3245,41.3909,199000.0
2009-10-27 14:15:00,74.77,74.92,74.77,74.89,341100.0,41.3854,41.4684,41.3854,41.4518,341100.0
2009-10-27 14:20:00,74.89,74.9,74.8,74.87,169000.0,41.4518,41.4573,41.402,41.4407,169000.0
2009-10-27 14:25:00,74.87,74.95,74.82,74.86,281200.0,41.4407,41.485,41.413,41.4352,281200.0
2009-10-27 14:30:00,74.86,74.88,74.76,74.87,168000.0,41.4352,41.4463,41.3798,41.4407,168000.0
2009-10-27 14:35:00,74.88,74.91,74.78,74.85,206800.0,41.4463,41.4629,41.3909,41.4297,206800.0
2009-10-27 14:40:00,74.86,74.94,74.83,74.9,235100.0,41.4352,41.4795,41.4186,41.4573,235100.0
2009-10-27 14:45:00,74.89,74.93,74.87,74.91,150300.0,41.4518,41.4739,41.4407,41.4629,150300.0
2009-10-27 14:50:00,74.9,74.95,74.9,74.94,261200.0,41.4573,41.485,41.4573,41.4795,261200.0
2009-10-27 14:55:00,74.94,74.99,74.92,74.96,387600.0,41.4795,41.5071,41.4684,41.4905,387600.0
2009-10-27 15:00:00,74.96,74.98,74.94,74.96,294000.0,41.4905,41.5016,41.4795,41.4905,294000.0
2009-10-27 15:05:00,74.96,74.97,74.88,74.91,241600.0,41.4905,41.4961,41.4463,41.4629,241600.0
2009-10-27 15:10:00,74.92,74.97,74.87,74.97,310700.0,41.4684,41.4961,41.4407,41.4961,310700.0
2009-10-27 15:15:00,74.96,74.98,74.93,74.93,232700.0,41.4905,41.5016,41.4739,41.4739,232700.0
2009-10-27 15:20:00,74.93,74.95,74.91,74.94,347900.0,41.4739,41.485,41.4629,41.4795,347900.0
2009-10-27 15:25:00,74.94,74.95,74.88,74.95,269000.0,41.4795,41.485,41.4463,41.485,269000.0
2009-10-27 15:30:00,74.95,74.98,74.77,74.78,762900.0,41.485,41.5016,41.3854,41.3909,762900.0
2009-10-27 15:35:00,74.78,74.93,74.75,74.85,750500.0,41.3909,41.4739,41.3743,41.4297,750500.0
2009-10-27 15:40:00,74.86,74.99,74.82,74.97,661500.0,41.4352,41.5071,41.413,41.4961,661500.0
2009-10-27 15:45:00,74.98,74.99,74.9,74.93,765200.0,41.5016,41.5071,41.4573,41.4739,765200.0
2009-10-27 15:50:00,74.93,74.97,74.9,74.95,851100.0,41.4739,41.4961,41.4573,41.485,851100.0
2009-10-27 15:55:00,74.95,74.96,74.81,74.9,975300.0,41.485,41.4905,41.4075,41.4573,975300.0
2009-10-28 09:30:00,74.53,74.59,74.38,74.57,456200.0,41.2525,41.2857,41.1695,41.2747,456200.0
2009-10-28 09:35:00,74.57,74.79,74.57,74.7,433200.0,41.2747,41.3964,41.2747,41.3466,433200.0
2009-10-28 09:40:00,74.7,74.89,74.65,74.86,533900.0,41.3466,41.4518,41.3189,41.4352,533900.0
2009-10-28 09:45:00,74.87,74.95,74.68,74.68,523100.0,41.4407,41.485,41.3356,41.3356,523100.0
2009-10-28 09:50:00,74.7,74.85,74.64,74.66,536900.0,41.3466,41.4297,41.3134,41.3245,536900.0
2009-10-28 09:55:00,74.66,74.75,74.59,74.7,259400.0,41.3245,41.3743,41.2857,41.3466,259400.0
2009-10-28 10:00:00,74.68,74.74,74.46,74.59,698500.0,41.3356,41.3688,41.2138,41.2857,698500.0
2009-10-28 10:05:00,74.6,74.73,74.5,74.66,365000.0,41.2913,41.3632,41.2359,41.3245,365000.0
2009-10-28 10:10:00,74.66,74.78,74.62,74.68,386500.0,41.3245,41.3909,41.3023,41.3356,386500.0
2009-10-28 10:15:00,74.68,74.78,74.63,74.72,325700.0,41.3356,41.3909,41.3079,41.3577,325700.0
2009-10-28 10:20:00,74.72,74.9,74.69,74.89,302900.0,41.3577,41.4573,41.3411,41.4518,302900.0
2009-10-28 10:25:00,74.89,74.93,74.86,74.87,345600.0,41.4518,41.4739,41.4352,41.4407,345600.0
2009-10-28 10:30:00,74.87,74.96,74.68,74.86,835000.0,41.4407,41.4905,41.3356,41.4352,835000.0
2009-10-28 10:35:00,74.86,74.86,74.72,74.81,350400.0,41.4352,41.4352,41.3577,41.4075,350400.0
2009-10-28 10:40:00,74.81,74.84,74.75,74.83,261800.0,41.4075,41.4241,41.3743,41.4186,261800.0
2009-10-28 10:45:00,74.83,74.86,74.61,74.71,351500.0,41.4186,41.4352,41.2968,41.3522,351500.0
2009-10-28 10:50:00,74.71,74.73,74.53,74.55,584300.0,41.3522,41.3632,41.2525,41.2636,584300.0
2009-10-28 10:55:00,74.54,74.61,74.47,74.58,458800.0,41.2581,41.2968,41.2193,41.2802,458800.0
2009-10-28 11:00:00,74.57,74.58,74.43,74.44,215300.0,41.2747,41.2802,41.1972,41.2027,215300.0
2009-10-28 11:05:00,74.44,74.56,74.38,74.54,414400.0,41.2027,41.2691,41.1695,41.2581,414400.0
2009-10-28 11:10:00,74.55,74.78,74.53,74.72,327600.0,41.2636,41.3909,41.2525,41.3577,327600.0
2009-10-28 11:15:00,74.71,74.94,74.71,74.91,439900.0,41.3522,41.4795,41.3522,41.4629,439900.0
2009-10-28 11:20:00,74.91,74.92,74.83,74.86,198500.0,41.4629,41.4684,41.4186,41.4352,198500.0
2009-10-28 11:25:00,74.86,74.95,74.85,74.91,218700.0,41.4352,41.485,41.4297,41.4629,218700.0
2009-10-28 11:30:00,74.91,74.95,74.89,74.9,227300.0,41.4629,41.485,41.4518,41.4573,227300.0
2009-10-28 11:35:00,74.9,74.9,74.8,74.8,239100.0,41.4573,41.4573,41.402,41.402,239100.0
2009-10-28 11:40:00,74.8,74.82,74.66,74.67,338200.0,41.402,41.413,41.3245,41.33,338200.0
2009-10-28 11:45:00,74.67,74.72,74.61,74.67,373000.0,41.33,41.3577,41.2968,41.33,373000.0
2009-10-28 11:50:00,74.68,74.68,74.58,74.66,245400.0,41.3356,41.3356,41.2802,41.3245,245400.0
2009-10-28 11:55:00,74.67,74.71,74.54,74.67,143000.0,41.33,41.3522,41.2581,41.33,143000.0
2009-10-28 12:00:00,74.67,74.83,74.66,74.82,133500.0,41.33,41.4186,41.3245,41.413,133500.0
2009-10-28 12:05:00,74.83,74.83,74.74,74.74,156000.0,41.4186,41.4186,41.3688,41.3688,156000.0
2009-10-28 12:10:00,74.74,74.85,74.68,74.83,163000.0,41.3688,41.4297,41.3356,41.4186,163000.0
2009-10-28 12:15:00,74.82,74.82,74.7,74.76,119100.0,41.413,41.413,41.3466,41.3798,119100.0
2009-10-28 12:20:00,74.76,74.76,74.54,74.56,361000.0,41.3798,41.3798,41.2581,41.2691,361000.0
2009-10-28 12:25:00,74.56,74.65,74.48,74.6,303600.0,41.2691,41.3189,41.2249,41.2913,303600.0
2009-10-28 12:30:00,74.6,74.65,74.52,74.57,178200.0,41.2913,41.3189,41.247,41.2747,178200.0
2009-10-28 12:35:00,74.57,74.57,74.4,74.46,240000.0,41.2747,41.2747,41.1806,41.2138,240000.0
2009-10-28 12:40:00,74.45,74.56,74.41,74.56,153500.0,41.2082,41.2691,41.1861,41.2691,153500.0
2009-10-28 12:45:00,74.56,74.64,74.49,74.6,110900.0,41.2691,41.3134,41.2304,41.2913,110900.0
2009-10-28 12:50:00,74.6,74.61,74.35,74.44,429400.0,41.2913,41.2968,41.1529,41.2027,429400.0
2009-10-28 12:55:00,74.43,74.63,74.36,74.61,253000.0,41.1972,41.3079,41.1584,41.2968,253000.0
2009-10-28 13:00:00,74.61,74.71,74.55,74.66,233000.0,41.2968,41.3522,41.2636,41.3245,233000.0
2009-10-28 13:05:00,74.66,74.74,74.61,74.69,234100.0,41.3245,41.3688,41.2968,41.3411,234100.0
2009-10-28 13:10:00,74.69,74.86,74.62,74.79,262700.0,41.3411,41.4352,41.3023,41.3964,262700.0
2009-10-28 13:15:00,74.8,74.89,74.72,74.81,311300.0,41.402,41.4518,41.3577,41.4075,311300.0
2009-10-28 13:20:00,74.8,74.86,74.75,74.86,164100.0,41.402,41.4352,41.3743,41.4352,164100.0
2009-10-28 13:25:00,74.86,74.88,74.64,74.7,171800.0,41.4352,41.4463,41.3134,41.3466,171800.0
2009-10-28 13:30:00,74.7,74.8,74.62,74.67,116400.0,41.3466,41.402,41.3023,41.33,116400.0
2009-10-28 13:35:00,74.68,74.7,74.55,74.55,152000.0,41.3356,41.3466,41.2636,41.2636,152000.0
2009-10-28 13:40:00,74.56,74.73,74.56,74.59,176600.0,41.2691,41.3632,41.2691,41.2857,176600.0
2009-10-28 13:45:00,74.59,74.73,74.57,74.58,106000.0,41.2857,41.3632,41.2747,41.2802,106000.0
2009-10-28 13:50:00,74.58,74.59,74.41,74.49,288100.0,41.2802,41.2857,41.1861,41.2304,288100.0
2009-10-28 13:55:00,74.49,74.49,74.41,74.44,176400.0,41.2304,41.2304,41.1861,41.2027,176400.0
2009-10-28 14:00:00,74.44,74.53,74.39,74.48,250200.0,41.2027,41.2525,41.175,41.2249,250200.0
2009-10-28 14:05:00,74.48,74.5,74.45,74.46,128700.0,41.2249,41.2359,41.2082,41.2138,128700.0
2009-10-28 14:10:00,74.45,74.51,74.39,74.46,249200.0,41.2082,41.2415,41.175,41.2138,249200.0
2009-10-28 14:15:00,74.46,74.51,74.41,74.45,325900.0,41.2138,41.2415,41.1861,41.2082,325900.0
2009-10-28 14:20:00,74.45,74.47,74.24,74.39,361200.0,41.2082,41.2193,41.092,41.175,361200.0
2009-10-28 14:25:00,74.4,74.4,74.06,74.11,379700.0,41.1806,41.1806,40.9924,41.0201,379700.0
2009-10-28 14:30:00,74.11,74.23,74.1,74.11,268000.0,41.0201,41.0865,41.0145,41.0201,268000.0
2009-10-28 14:35:00,74.11,74.23,74.11,74.21,193300.0,41.0201,41.0865,41.0201,41.0754,193300.0
2009-10-28 14:40:00,74.21,74.38,74.21,74.32,298900.0,41.0754,41.1695,41.0754,41.1363,298900.0
2009-10-28 14:45:00,74.31,74.4,74.25,74.39,315600.0,41.1308,41.1806,41.0975,41.175,315600.0
2009-10-28 14:50:00,74.4,74.48,74.37,74.45,224300.0,41.1806,41.2249,41.164,41.2082,224300.0
2009-10-28 14:55:00,74.44,74.5,74.39,74.42,250400.0,41.2027,41.2359,41.175,41.1916,250400.0
2009-10-28 15:00:00,74.42,74.43,74.34,74.39,254700.0,41.1916,41.1972,41.1474,41.175,254700.0
2009-10-28 15:05:00,74.4,74.47,74.36,74.41,266300.0,41.1806,41.2193,41.1584,41.1861,266300.0
2009-10-28 15:10:00,74.4,74.42,74.12,74.14,336300.0,41.1806,41.1916,41.0256,41.0367,336300.0
2009-10-28 15:15:00,74.13,74.25,74.07,74.21,232100.0,41.0311,41.0975,40.9979,41.0754,232100.0
2009-10-28 15:20:00,74.2,74.27,74.14,74.14,197200.0,41.0699,41.1086,41.0367,41.0367,197200.0
2009-10-28 15:25:00,74.14,74.19,74.1,74.15,387500.0,41.0367,41.0643,41.0145,41.0422,387500.0
2009-10-28 15:30:00,74.14,74.22,74.0,74.04,423600.0,41.0367,41.0809,40.9592,40.9813,423600.0
2009-10-28 15:35:00,74.04,74.09,73.85,73.96,306500.0,40.9813,41.009,40.8761,40.937,306500.0
2009-10-28 15:40:00,73.97,74.1,73.91,73.99,401800.0,40.9426,41.0145,40.9094,40.9536,401800.0
2009-10-28 15:45:00,74.0,74.18,73.98,74.17,420400.0,40.9592,41.0588,40.9481,41.0533,420400.0
2009-10-28 15:50:00,74.17,74.18,73.94,74.0,543400.0,41.0533,41.0588,40.926,40.9592,543400.0
2009-10-28 15:55:00,74.0,74.05,73.84,73.85,1166100.0,40.9592,40.9868,40.8706,40.8761,1166100.0
2009-10-29 09:30:00,72.57,72.75,72.3,72.33,1192100.0,40.1677,40.2673,40.0182,40.0348,1192100.0
2009-10-29 09:35:00,72.33,72.75,72.3,72.65,783900.0,40.0348,40.2673,40.0182,40.2119,783900.0
2009-10-29 09:40:00,72.64,72.66,72.49,72.51,592000.0,40.2064,40.2175,40.1234,40.1345,592000.0
2009-10-29 09:45:00,72.51,72.51,72.15,72.27,875700.0,40.1345,40.1345,39.9352,40.0016,875700.0
2009-10-29 09:50:00,72.27,72.35,72.1,72.1,546700.0,40.0016,40.0459,39.9075,39.9075,546700.0
2009-10-29 09:55:00,72.1,72.47,72.1,72.47,614200.0,39.9075,40.1123,39.9075,40.1123,614200.0
2009-10-29 10:00:00,72.44,72.49,72.24,72.27,896700.0,40.0957,40.1234,39.985,40.0016,896700.0
2009-10-29 10:05:00,72.27,72.55,72.27,72.36,775600.0,40.0016,40.1566,40.0016,40.0514,775600.0
2009-10-29 10:10:00,72.35,72.46,72.25,72.39,511300.0,40.0459,40.1068,39.9905,40.068,511300.0
2009-10-29 10:15:00,72.39,72.65,72.38,72.54,471200.0,40.068,40.2119,40.0625,40.1511,471200.0
2009-10-29 10:20:00,72.54,72.73,72.46,72.57,459700.0,40.1511,40.2562,40.1068,40.1677,459700.0
2009-10-29 10:25:00,72.58,72.65,72.45,72.46,346300.0,40.1732,40.2119,40.1012,40.1068,346300.0
2009-10-29 10:30:00,72.45,72.49,72.24,72.35,469100.0,40.1012,40.1234,39.985,40.0459,469100.0
2009-10-29 10:35:00,72.35,72.49,72.29,72.43,405400.0,40.0459,40.1234,40.0127,40.0902,405400.0
2009-10-29 10:40:00,72.42,72.46,72.33,72.35,244800.0,40.0846,40.1068,40.0348,40.0459,244800.0
2009-10-29 10:45:00,72.35,72.39,72.28,72.38,281000.0,40.0459,40.068,40.0071,40.0625,281000.0
2009-10-29 10:50:00,72.38,72.42,72.2,72.23,501100.0,40.0625,40.0846,39.9629,39.9795,501100.0
2009-10-29 10:55:00,72.23,72.36,72.16,72.35,428900.0,39.9795,40.0514,39.9407,40.0459,428900.0
2009-10-29 11:00:00,72.36,72.68,72.35,72.54,544600.0,40.0514,40.2286,40.0459,40.1511,544600.0
2009-10-29 11:05:00,72.55,72.64,72.41,72.44,358300.0,40.1566,40.2064,40.0791,40.0957,358300.0
2009-10-29 11:10:00,72.44,72.61,72.41,72.48,260700.0,40.0957,40.1898,40.0791,40.1178,260700.0
2009-10-29 11:15:00,72.48,72.6,72.41,72.59,271300.0,40.1178,40.1843,40.0791,40.1787,271300.0
2009-10-29 11:20:00,72.59,72.64,72.51,72.63,288000.0,40.1787,40.2064,40.1345,40.2009,288000.0
2009-10-29 11:25:00,72.62,72.64,72.54,72.61,217300.0,40.1953,40.2064,40.1511,40.1898,217300.0
2009-10-29 11:30:00,72.61,72.88,72.6,72.85,371300.0,40.1898,40.3393,40.1843,40.3226,371300.0
2009-10-29 11:35:00,72.85,72.95,72.81,72.85,383200.0,40.3226,40.378,40.3005,40.3226,383200.0
2009-10-29 11:40:00,72.86,72.93,72.81,72.88,296800.0,40.3282,40.3669,40.3005,40.3393,296800.0
2009-10-29 11:45:00,72.87,72.88,72.78,72.79,239900.0,40.3337,40.3393,40.2839,40.2894,239900.0
2009-10-29 11:50:00,72.8,72.81,72.67,72.71,288000.0,40.295,40.3005,40.223,40.2452,288000.0
2009-10-29 11:55:00,72.71,72.94,72.7,72.93,245600.0,40.2452,40.3725,40.2396,40.3669,245600.0
2009-10-29 12:00:00,72.93,72.99,72.91,72.98,249300.0,40.3669,40.4001,40.3559,40.3946,249300.0
2009-10-29 12:05:00,72.98,73.02,72.89,72.91,269600.0,40.3946,40.4167,40.3448,40.3559,269600.0
2009-10-29 12:10:00,72.89,73.01,72.87,73.0,110900.0,40.3448,40.4112,40.3337,40.4057,110900.0
2009-10-29 12:15:00,73.0,73.07,72.96,73.07,189100.0,40.4057,40.4444,40.3835,40.4444,189100.0
2009-10-29 12:20:00,73.07,73.14,72.96,73.1,296800.0,40.4444,40.4832,40.3835,40.461,296800.0
2009-10-29 12:25:00,73.1,73.26,73.09,73.22,356000.0,40.461,40.5496,40.4555,40.5274,356000.0
2009-10-29 12:30:00,73.23,73.25,73.16,73.21,226100.0,40.533,40.544,40.4942,40.5219,226100.0
2009-10-29 12:35:00,73.2,73.35,73.2,73.2,265600.0,40.5164,40.5994,40.5164,40.5164,265600.0
2009-10-29 12:40:00,73.2,73.32,73.13,73.32,175900.0,40.5164,40.5828,40.4776,40.5828,175900.0
2009-10-29 12:45:00,73.32,73.44,73.31,73.42,261200.0,40.5828,40.6492,40.5773,40.6381,261200.0
2009-10-29 12:50:00,73.42,73.48,73.37,73.47,264500.0,40.6381,40.6714,40.6105,40.6658,264500.0
2009-10-29 12:55:00,73.47,73.47,73.39,73.42,97700.0,40.6658,40.6658,40.6215,40.6381,97700.0
2009-10-29 13:00:00,73.42,73.52,73.39,73.48,211700.0,40.6381,40.6935,40.6215,40.6714,211700.0
2009-10-29 13:05:00,73.49,73.56,73.43,73.55,149500.0,40.6769,40.7156,40.6437,40.7101,149500.0
2009-10-29 13:10:00,73.55,73.56,73.48,73.5,113500.0,40.7101,40.7156,40.6714,40.6824,113500.0
2009-10-29 13:15:00,73.5,73.65,73.48,73.63,253300.0,40.6824,40.7654,40.6714,40.7544,253300.0
2009-10-29 13:20:00,73.63,73.76,73.63,73.71,225800.0,40.7544,40.8263,40.7544,40.7987,225800.0
2009-10-29 13:25:00,73.7,73.71,73.55,73.56,294700.0,40.7931,40.7987,40.7101,40.7156,294700.0
2009-10-29 13:30:00,73.56,73.57,73.44,73.46,194600.0,40.7156,40.7212,40.6492,40.6603,194600.0
2009-10-29 13:35:00,73.46,73.59,73.46,73.49,139000.0,40.6603,40.7322,40.6603,40.6769,139000.0
2009-10-29 13:40:00,73.49,73.66,73.48,73.52,268700.0,40.6769,40.771,40.6714,40.6935,268700.0
2009-10-29 13:45:00,73.51,73.55,73.46,73.49,175300.0,40.688,40.7101,40.6603,40.6769,175300.0
2009-10-29 13:50:00,73.48,73.55,73.43,73.44,127700.0,40.6714,40.7101,40.6437,40.6492,127700.0
2009-10-29 13:55:00,73.44,73.46,73.34,73.39,172400.0,40.6492,40.6603,40.5939,40.6215,172400.0
2009-10-29 14:00:00,73.37,73.39,73.31,73.39,222000.0,40.6105,40.6215,40.5773,40.6215,222000.0
2009-10-29 14:05:00,73.39,73.42,73.32,73.39,170400.0,40.6215,40.6381,40.5828,40.6215,170400.0
2009-10-29 14:10:00,73.37,73.44,73.36,73.4,103300.0,40.6105,40.6492,40.6049,40.6271,103300.0
2009-10-29 14:15:00,73.4,73.41,73.12,73.16,397000.0,40.6271,40.6326,40.4721,40.4942,397000.0
2009-10-29 14:20:00,73.15,73.36,73.15,73.35,204900.0,40.4887,40.6049,40.4887,40.5994,204900.0
2009-10-29 14:25:00,73.35,73.37,73.2,73.22,281300.0,40.5994,40.6105,40.5164,40.5274,281300.0
2009-10-29 14:30:00,73.22,73.39,73.22,73.38,201900.0,40.5274,40.6215,40.5274,40.616,201900.0
2009-10-29 14:35:00,73.38,73.44,73.36,73.41,124800.0,40.616,40.6492,40.6049,40.6326,124800.0
2009-10-29 14:40:00,73.41,73.51,73.39,73.44,152100.0,40.6326,40.688,40.6215,40.6492,152100.0
2009-10-29 14:45:00,73.45,73.47,73.39,73.44,94300.0,40.6547,40.6658,40.6215,40.6492,94300.0
2009-10-29 14:50:00,73.43,73.55,73.42,73.47,213200.0,40.6437,40.7101,40.6381,40.6658,213200.0
2009-10-29 14:55:00,73.47,73.61,73.46,73.6,167500.0,40.6658,40.7433,40.6603,40.7378,167500.0
2009-10-29 15:00:00,73.6,73.68,73.58,73.68,248900.0,40.7378,40.7821,40.7267,40.7821,248900.0
2009-10-29 15:05:00,73.68,73.83,73.67,73.72,459200.0,40.7821,40.8651,40.7765,40.8042,459200.0
2009-10-29 15:10:00,73.72,73.82,73.71,73.79,296200.0,40.8042,40.8595,40.7987,40.8429,296200.0
2009-10-29 15:15:00,73.79,73.81,73.75,73.75,194500.0,40.8429,40.854,40.8208,40.8208,194500.0
2009-10-29 15:20:00,73.75,73.77,73.59,73.62,286600.0,40.8208,40.8319,40.7322,40.7488,286600.0
2009-10-29 15:25:00,73.61,73.7,73.55,73.56,326800.0,40.7433,40.7931,40.7101,40.7156,326800.0
2009-10-29 15:30:00,73.56,73.83,73.54,73.58,256600.0,40.7156,40.8651,40.7046,40.7267,256600.0
2009-10-29 15:35:00,73.59,73.73,73.58,73.72,300300.0,40.7322,40.8097,40.7267,40.8042,300300.0
2009-10-29 15:40:00,73.73,73.74,73.58,73.58,391700.0,40.8097,40.8153,40.7267,40.7267,391700.0
2009-10-29 15:45:00,73.58,73.62,73.51,73.6,430400.0,40.7267,40.7488,40.688,40.7378,430400.0
2009-10-29 15:50:00,73.61,73.78,73.53,73.78,585100.0,40.7433,40.8374,40.699,40.8374,585100.0
2009-10-29 15:55:00,73.79,74.0,73.78,73.82,1578100.0,40.8429,40.9592,40.8374,40.8595,1578100.0
2009-10-30 09:30:00,73.37,73.54,73.21,73.37,530600.0,40.6105,40.7046,40.5219,40.6105,530600.0
2009-10-30 09:35:00,73.38,73.55,73.35,73.51,269900.0,40.616,40.7101,40.5994,40.688,269900.0
2009-10-30 09:40:00,73.51,73.82,73.29,73.65,474200.0,40.688,40.8595,40.5662,40.7654,474200.0
2009-10-30 09:45:00,73.66,73.74,73.26,73.44,341200.0,40.771,40.8153,40.5496,40.6492,341200.0
2009-10-30 09:50:00,73.42,73.44,73.02,73.14,455500.0,40.6381,40.6492,40.4167,40.4832,455500.0
2009-10-30 09:55:00,73.1,73.14,72.8,72.83,426300.0,40.461,40.4832,40.295,40.3116,426300.0
2009-10-30 10:00:00,72.83,73.12,72.81,73.06,557700.0,40.3116,40.4721,40.3005,40.4389,557700.0
2009-10-30 10:05:00,73.05,73.21,73.05,73.11,199700.0,40.4333,40.5219,40.4333,40.4666,199700.0
2009-10-30 10:10:00,73.09,73.2,72.95,73.11,202000.0,40.4555,40.5164,40.378,40.4666,202000.0
2009-10-30 10:15:00,73.11,73.14,72.84,72.86,318100.0,40.4666,40.4832,40.3171,40.3282,318100.0
2009-10-30 10:20:00,72.85,72.94,72.61,72.8,694700.0,40.3226,40.3725,40.1898,40.295,694700.0
2009-10-30 10:25:00,72.81,72.87,72.6,72.69,727400.0,40.3005,40.3337,40.1843,40.2341,727400.0
2009-10-30 10:30:00,72.68,72.69,72.5,72.5,338800.0,40.2286,40.2341,40.1289,40.1289,338800.0
2009-10-30 10:35:00,72.5,72.53,72.3,72.49,628500.0,40.1289,40.1455,40.0182,40.1234,628500.0
2009-10-30 10:40:00,72.49,72.69,72.45,72.68,266100.0,40.1234,40.2341,40.1012,40.2286,266100.0
2009-10-30 10:45:00,72.68,72.72,72.49,72.59,406900.0,40.2286,40.2507,40.1234,40.1787,406900.0
2009-10-30 10:50:00,72.59,72.69,72.57,72.63,139200.0,40.1787,40.2341,40.1677,40.2009,139200.0
2009-10-30 10:55:00,72.62,72.63,72.51,72.52,121900.0,40.1953,40.2009,40.1345,40.14,121900.0
2009-10-30 11:00:00,72.52,72.53,72.43,72.48,120400.0,40.14,40.1455,40.0902,40.1178,120400.0
2009-10-30 11:05:00,72.47,72.51,72.33,72.44,286600.0,40.1123,40.1345,40.0348,40.0957,286600.0
2009-10-30 11:10:00,72.43,72.49,72.4,72.42,175400.0,40.0902,40.1234,40.0736,40.0846,175400.0
2009-10-30 11:15:00,72.41,72.57,72.4,72.47,220000.0,40.0791,40.1677,40.0736,40.1123,220000.0
2009-10-30 11:20:00,72.47,72.6,72.42,72.46,208800.0,40.1123,40.1843,40.0846,40.1068,208800.0
2009-10-30 11:25:00,72.45,72.57,72.42,72.5,152500.0,40.1012,40.1677,40.0846,40.1289,152500.0
2009-10-30 11:30:00,72.5,72.69,72.5,72.57,172300.0,40.1289,40.2341,40.1289,40.1677,172300.0
2009-10-30 11:35:00,72.57,72.59,72.26,72.35,343000.0,40.1677,40.1787,39.9961,40.0459,343000.0
2009-10-30 11:40:00,72.36,72.49,72.32,72.43,172900.0,40.0514,40.1234,40.0293,40.0902,172900.0
2009-10-30 11:45:00,72.41,72.42,72.22,72.24,259300.0,40.0791,40.0846,39.9739,39.985,259300.0
2009-10-30 11:50:00,72.25,72.3,72.08,72.09,344200.0,39.9905,40.0182,39.8964,39.902,344200.0
2009-10-30 11:55:00,72.1,72.21,72.01,72.15,410900.0,39.9075,39.9684,39.8577,39.9352,410900.0
2009-10-30 12:00:00,72.14,72.2,72.07,72.14,175300.0,39.9297,39.9629,39.8909,39.9297,175300.0
2009-10-30 12:05:00,72.14,72.4,72.11,72.36,214200.0,39.9297,40.0736,39.9131,40.0514,214200.0
2009-10-30 12:10:00,72.35,72.4,72.22,72.24,164100.0,40.0459,40.0736,39.9739,39.985,164100.0
2009-10-30 12:15:00,72.23,72.32,72.17,72.24,173800.0,39.9795,40.0293,39.9463,39.985,173800.0
2009-10-30 12:20:00,72.23,72.32,72.13,72.18,142800.0,39.9795,40.0293,39.9241,39.9518,142800.0
2009-10-30 12:25:00,72.18,72.18,71.88,71.91,582800.0,39.9518,39.9518,39.7857,39.8024,582800.0
2009-10-30 12:30:00,71.92,72.11,71.88,72.11,293900.0,39.8079,39.9131,39.7857,39.9131,293900.0
2009-10-30 12:35:00,72.11,72.22,72.04,72.12,248200.0,39.9131,39.9739,39.8743,39.9186,248200.0
2009-10-30 12:40:00,72.12,72.2,72.02,72.05,136800.0,39.9186,39.9629,39.8632,39.8798,136800.0
2009-10-30 12:45:00,72.05,72.11,71.5,71.58,476100.0,39.8798,39.9131,39.5754,39.6197,476100.0
2009-10-30 12:50:00,71.57,71.77,71.51,71.7,474600.0,39.6142,39.7249,39.581,39.6861,474600.0
2009-10-30 12:55:00,71.69,71.76,71.47,71.48,526600.0,39.6806,39.7193,39.5588,39.5643,526600.0
2009-10-30 13:00:00,71.48,71.65,71.46,71.6,426400.0,39.5643,39.6584,39.5533,39.6308,426400.0
2009-10-30 13:05:00,71.6,71.74,71.58,71.66,396200.0,39.6308,39.7083,39.6197,39.664,396200.0
2009-10-30 13:10:00,71.65,71.83,71.55,71.58,255600.0,39.6584,39.7581,39.6031,39.6197,255600.0
2009-10-30 13:15:00,71.56,71.63,71.45,71.49,303700.0,39.6086,39.6474,39.5477,39.5699,303700.0
2009-10-30 13:20:00,71.49,71.49,71.39,71.41,334500.0,39.5699,39.5699,39.5145,39.5256,334500.0
2009-10-30 13:25:00,71.41,71.46,71.33,71.37,242600.0,39.5256,39.5533,39.4813,39.5035,242600.0
2009-10-30 13:30:00,71.36,71.38,71.05,71.06,506100.0,39.4979,39.509,39.3263,39.3319,506100.0
2009-10-30 13:35:00,71.06,71.32,71.05,71.28,393200.0,39.3319,39.4758,39.3263,39.4536,393200.0
2009-10-30 13:40:00,71.28,71.45,71.24,71.42,237200.0,39.4536,39.5477,39.4315,39.5311,237200.0
2009-10-30 13:45:00,71.42,71.44,71.29,71.41,286900.0,39.5311,39.5422,39.4592,39.5256,286900.0
2009-10-30 13:50:00,71.42,71.42,71.27,71.27,172500.0,39.5311,39.5311,39.4481,39.4481,172500.0
2009-10-30 13:55:00,71.28,71.5,71.27,71.4,257600.0,39.4536,39.5754,39.4481,39.5201,257600.0
2009-10-30 14:00:00,71.39,71.66,71.35,71.63,426400.0,39.5145,39.664,39.4924,39.6474,426400.0
2009-10-30 14:05:00,71.63,71.81,71.61,71.74,646300.0,39.6474,39.747,39.6363,39.7083,646300.0
2009-10-30 14:10:00,71.74,71.85,71.69,71.74,276800.0,39.7083,39.7691,39.6806,39.7083,276800.0
2009-10-30 14:15:00,71.73,71.84,71.71,71.78,286100.0,39.7027,39.7636,39.6917,39.7304,286100.0
2009-10-30 14:20:00,71.78,71.79,71.58,71.61,259700.0,39.7304,39.7359,39.6197,39.6363,259700.0
2009-10-30 14:25:00,71.62,71.75,71.57,71.66,164100.0,39.6418,39.7138,39.6142,39.664,164100.0
2009-10-30 14:30:00,71.67,71.74,71.62,71.67,217300.0,39.6695,39.7083,39.6418,39.6695,217300.0
2009-10-30 14:35:00,71.67,71.71,71.54,71.64,284000.0,39.6695,39.6917,39.5976,39.6529,284000.0
2009-10-30 14:40:00,71.63,71.68,71.54,71.61,179700.0,39.6474,39.675,39.5976,39.6363,179700.0
2009-10-30 14:45:00,71.61,71.77,71.57,71.65,198400.0,39.6363,39.7249,39.6142,39.6584,198400.0
2009-10-30 14:50:00,71.66,71.94,71.62,71.93,244900.0,39.664,39.819,39.6418,39.8134,244900.0
2009-10-30 14:55:00,71.93,71.97,71.79,71.82,235700.0,39.8134,39.8356,39.7359,39.7525,235700.0
2009-10-30 15:00:00,71.82,71.85,71.58,71.63,287800.0,39.7525,39.7691,39.6197,39.6474,287800.0
2009-10-30 15:05:00,71.63,71.63,71.48,71.52,408200.0,39.6474,39.6474,39.5643,39.5865,408200.0
2009-10-30 15:10:00,71.52,71.69,71.45,71.53,569500.0,39.5865,39.6806,39.5477,39.592,569500.0
2009-10-30 15:15:00,71.52,71.59,71.49,71.49,469300.0,39.5865,39.6252,39.5699,39.5699,469300.0
2009-10-30 15:20:00,71.5,71.66,71.48,71.58,300500.0,39.5754,39.664,39.5643,39.6197,300500.0
2009-10-30 15:25:00,71.58,71.71,71.54,71.61,414400.0,39.6197,39.6917,39.5976,39.6363,414400.0
2009-10-30 15:30:00,71.62,71.73,71.6,71.7,554900.0,39.6418,39.7027,39.6308,39.6861,554900.0
2009-10-30 15:35:00,71.7,71.76,71.61,71.69,573900.0,39.6861,39.7193,39.6363,39.6806,573900.0
2009-10-30 15:40:00,71.72,71.91,71.69,71.7,506100.0,39.6972,39.8024,39.6806,39.6861,506100.0
2009-10-30 15:45:00,71.7,71.92,71.59,71.9,679800.0,39.6861,39.8079,39.6252,39.7968,679800.0
2009-10-30 15:50:00,71.9,71.92,71.53,71.6,674200.0,39.7968,39.8079,39.592,39.6308,674200.0
2009-10-30 15:55:00,71.6,71.73,71.47,71.58,1500300.0,39.6308,39.7027,39.5588,39.6197,1500300.0
2009-11-02 09:30:00,72.05,72.5,71.68,72.09,484000.0,39.8798,40.1289,39.675,39.902,484000.0
2009-11-02 09:35:00,72.1,72.27,71.95,72.13,331900.0,39.9075,40.0016,39.8245,39.9241,331900.0
2009-11-02 09:40:00,72.12,72.38,72.12,72.26,340600.0,39.9186,40.0625,39.9186,39.9961,340600.0
2009-11-02 09:45:00,72.29,72.3,71.93,72.05,522600.0,40.0127,40.0182,39.8134,39.8798,522600.0
2009-11-02 09:50:00,72.05,72.3,72.03,72.22,249100.0,39.8798,40.0182,39.8688,39.9739,249100.0
2009-11-02 09:55:00,72.22,72.33,72.12,72.29,261800.0,39.9739,40.0348,39.9186,40.0127,261800.0
2009-11-02 10:00:00,72.29,72.66,72.29,72.6,519500.0,40.0127,40.2175,40.0127,40.1843,519500.0
2009-11-02 10:05:00,72.61,72.71,72.56,72.61,365500.0,40.1898,40.2452,40.1621,40.1898,365500.0
2009-11-02 10:10:00,72.6,72.68,72.46,72.49,212200.0,40.1843,40.2286,40.1068,40.1234,212200.0
2009-11-02 10:15:00,72.51,72.74,72.46,72.71,178300.0,40.1345,40.2618,40.1068,40.2452,178300.0
2009-11-02 10:20:00,72.71,72.76,72.48,72.58,209900.0,40.2452,40.2728,40.1178,40.1732,209900.0
2009-11-02 10:25:00,72.55,72.82,72.54,72.72,208400.0,40.1566,40.306,40.1511,40.2507,208400.0
2009-11-02 10:30:00,72.72,72.85,72.58,72.72,213000.0,40.2507,40.3226,40.1732,40.2507,213000.0
2009-11-02 10:35:00,72.73,72.76,72.62,72.71,341200.0,40.2562,40.2728,40.1953,40.2452,341200.0
2009-11-02 10:40:00,72.7,72.71,72.34,72.39,221600.0,40.2396,40.2452,40.0404,40.068,221600.0
2009-11-02 10:45:00,72.38,72.52,72.26,72.47,303500.0,40.0625,40.14,39.9961,40.1123,303500.0
2009-11-02 10:50:00,72.47,72.59,72.36,72.52,205600.0,40.1123,40.1787,40.0514,40.14,205600.0
2009-11-02 10:55:00,72.52,72.6,72.22,72.24,274700.0,40.14,40.1843,39.9739,39.985,274700.0
2009-11-02 11:00:00,72.25,72.34,72.13,72.24,282200.0,39.9905,40.0404,39.9241,39.985,282200.0
2009-11-02 11:05:00,72.2,72.32,72.15,72.28,268100.0,39.9629,40.0293,39.9352,40.0071,268100.0
2009-11-02 11:10:00,72.27,72.42,72.15,72.22,297000.0,40.0016,40.0846,39.9352,39.9739,297000.0
2009-11-02 11:15:00,72.22,72.27,72.12,72.21,156000.0,39.9739,40.0016,39.9186,39.9684,156000.0
2009-11-02 11:20:00,72.21,72.44,72.2,72.39,170500.0,39.9684,40.0957,39.9629,40.068,170500.0
2009-11-02 11:25:00,72.4,72.4,72.19,72.3,152800.0,40.0736,40.0736,39.9573,40.0182,152800.0
2009-11-02 11:30:00,72.3,72.38,72.23,72.34,96700.0,40.0182,40.0625,39.9795,40.0404,96700.0
2009-11-02 11:35:00,72.36,72.4,72.11,72.15,155800.0,40.0514,40.0736,39.9131,39.9352,155800.0
2009-11-02 11:40:00,72.15,72.29,72.13,72.26,131900.0,39.9352,40.0127,39.9241,39.9961,131900.0
2009-11-02 11:45:00,72.24,72.25,72.14,72.22,125900.0,39.985,39.9905,39.9297,39.9739,125900.0
2009-11-02 11:50:00,72.22,72.22,72.06,72.19,133200.0,39.9739,39.9739,39.8854,39.9573,133200.0
2009-11-02 11:55:00,72.19,72.39,72.17,72.26,170700.0,39.9573,40.068,39.9463,39.9961,170700.0
2009-11-02 12:00:00,72.26,72.33,72.18,72.19,128700.0,39.9961,40.0348,39.9518,39.9573,128700.0
2009-11-02 12:05:00,72.18,72.25,72.14,72.19,112100.0,39.9518,39.9905,39.9297,39.9573,112100.0
2009-11-02 12:10:00,72.19,72.24,72.14,72.2,127600.0,39.9573,39.985,39.9297,39.9629,127600.0
2009-11-02 12:15:00,72.21,72.23,72.02,72.14,188200.0,39.9684,39.9795,39.8632,39.9297,188200.0
2009-11-02 12:20:00,72.14,72.15,71.99,72.08,206200.0,39.9297,39.9352,39.8466,39.8964,206200.0
2009-11-02 12:25:00,72.09,72.14,71.93,71.94,122400.0,39.902,39.9297,39.8134,39.819,122400.0
2009-11-02 12:30:00,71.94,72.0,71.75,71.82,214700.0,39.819,39.8522,39.7138,39.7525,214700.0
2009-11-02 12:35:00,71.82,71.94,71.82,71.93,105500.0,39.7525,39.819,39.7525,39.8134,105500.0
2009-11-02 12:40:00,71.93,71.98,71.72,71.8,249400.0,39.8134,39.8411,39.6972,39.7415,249400.0
2009-11-02 12:45:00,71.8,71.85,71.72,71.79,127100.0,39.7415,39.7691,39.6972,39.7359,127100.0
2009-11-02 12:50:00,71.79,71.81,71.31,71.49,519200.0,39.7359,39.747,39.4703,39.5699,519200.0
2009-11-02 12:55:00,71.49,71.56,71.24,71.26,333400.0,39.5699,39.6086,39.4315,39.4426,333400.0
2009-11-02 13:00:00,71.25,71.53,71.16,71.53,231500.0,39.437,39.592,39.3872,39.592,231500.0
2009-11-02 13:05:00,71.53,71.66,71.5,71.65,135100.0,39.592,39.664,39.5754,39.6584,135100.0
2009-11-02 13:10:00,71.67,71.74,71.6,71.6,206900.0,39.6695,39.7083,39.6308,39.6308,206900.0
2009-11-02 13:15:00,71.6,71.79,71.51,71.77,238900.0,39.6308,39.7359,39.581,39.7249,238900.0
2009-11-02 13:20:00,71.77,71.81,71.71,71.74,106800.0,39.7249,39.747,39.6917,39.7083,106800.0
2009-11-02 13:25:00,71.73,71.82,71.69,71.75,138000.0,39.7027,39.7525,39.6806,39.7138,138000.0
2009-11-02 13:30:00,71.75,71.75,71.51,71.52,131000.0,39.7138,39.7138,39.581,39.5865,131000.0
2009-11-02 13:35:00,71.51,71.57,71.45,71.48,157100.0,39.581,39.6142,39.5477,39.5643,157100.0
2009-11-02 13:40:00,71.49,71.58,71.4,71.58,140500.0,39.5699,39.6197,39.5201,39.6197,140500.0
2009-11-02 13:45:00,71.58,71.59,71.47,71.5,133000.0,39.6197,39.6252,39.5588,39.5754,133000.0
2009-11-02 13:50:00,71.5,71.5,71.36,71.43,209100.0,39.5754,39.5754,39.4979,39.5367,209100.0
2009-11-02 13:55:00,71.43,71.54,71.31,71.34,234200.0,39.5367,39.5976,39.4703,39.4869,234200.0
2009-11-02 14:00:00,71.34,71.46,71.28,71.35,180700.0,39.4869,39.5533,39.4536,39.4924,180700.0
2009-11-02 14:05:00,71.35,71.38,71.22,71.26,329500.0,39.4924,39.509,39.4204,39.4426,329500.0
2009-11-02 14:10:00,71.25,71.56,71.23,71.48,175300.0,39.437,39.6086,39.426,39.5643,175300.0
2009-11-02 14:15:00,71.47,71.61,71.45,71.5,165100.0,39.5588,39.6363,39.5477,39.5754,165100.0
2009-11-02 14:20:00,71.52,71.85,71.5,71.8,267400.0,39.5865,39.7691,39.5754,39.7415,267400.0
2009-11-02 14:25:00,71.81,71.97,71.78,71.94,174600.0,39.747,39.8356,39.7304,39.819,174600.0
2009-11-02 14:30:00,71.94,71.99,71.83,71.92,236100.0,39.819,39.8466,39.7581,39.8079,236100.0
2009-11-02 14:35:00,71.92,71.94,71.79,71.81,184500.0,39.8079,39.819,39.7359,39.747,184500.0
2009-11-02 14:40:00,71.81,72.06,71.81,71.99,237900.0,39.747,39.8854,39.747,39.8466,237900.0
2009-11-02 14:45:00,71.99,72.03,71.86,71.9,148100.0,39.8466,39.8688,39.7747,39.7968,148100.0
2009-11-02 14:50:00,71.91,72.03,71.89,71.98,112600.0,39.8024,39.8688,39.7913,39.8411,112600.0
2009-11-02 14:55:00,71.98,71.99,71.69,71.81,282900.0,39.8411,39.8466,39.6806,39.747,282900.0
2009-11-02 15:00:00,71.81,71.91,71.75,71.88,148400.0,39.747,39.8024,39.7138,39.7857,148400.0
2009-11-02 15:05:00,71.89,71.93,71.79,71.86,179100.0,39.7913,39.8134,39.7359,39.7747,179100.0
2009-11-02 15:10:00,71.86,71.95,71.76,71.83,228000.0,39.7747,39.8245,39.7193,39.7581,228000.0
2009-11-02 15:15:00,71.83,71.87,71.63,71.65,235100.0,39.7581,39.7802,39.6474,39.6584,235100.0
2009-11-02 15:20:00,71.64,71.8,71.64,71.77,296600.0,39.6529,39.7415,39.6529,39.7249,296600.0
2009-11-02 15:25:00,71.76,71.82,71.63,71.81,223800.0,39.7193,39.7525,39.6474,39.747,223800.0
2009-11-02 15:30:00,71.79,72.06,71.79,72.05,365700.0,39.7359,39.8854,39.7359,39.8798,365700.0
2009-11-02 15:35:00,72.06,72.14,72.03,72.1,273200.0,39.8854,39.9297,39.8688,39.9075,273200.0
2009-11-02 15:40:00,72.11,72.19,72.05,72.11,261400.0,39.9131,39.9573,39.8798,39.9131,261400.0
2009-11-02 15:45:00,72.11,72.16,71.97,72.01,341100.0,39.9131,39.9407,39.8356,39.8577,341100.0
2009-11-02 15:50:00,72.01,72.19,71.99,72.11,472500.0,39.8577,39.9573,39.8466,39.9131,472500.0
2009-11-02 15:55:00,72.1,72.26,72.09,72.13,948300.0,39.9075,39.9961,39.902,39.9241,948300.0
2009-11-03 09:30:00,71.32,71.47,71.16,71.43,485200.0,39.4758,39.5588,39.3872,39.5367,485200.0
2009-11-03 09:35:00,71.42,71.58,71.32,71.46,742100.0,39.5311,39.6197,39.4758,39.5533,742100.0
2009-11-03 09:40:00,71.46,71.71,71.4,71.5,397100.0,39.5533,39.6917,39.5201,39.5754,397100.0
2009-11-03 09:45:00,71.51,71.6,71.42,71.44,416500.0,39.581,39.6308,39.5311,39.5422,416500.0
2009-11-03 09:50:00,71.45,71.9,71.45,71.79,472400.0,39.5477,39.7968,39.5477,39.7359,472400.0
2009-11-03 09:55:00,71.8,71.94,71.76,71.86,246900.0,39.7415,39.819,39.7193,39.7747,246900.0
2009-11-03 10:00:00,71.86,71.98,71.61,71.96,362400.0,39.7747,39.8411,39.6363,39.83,362400.0
2009-11-03 10:05:00,71.97,71.99,71.86,71.88,257200.0,39.8356,39.8466,39.7747,39.7857,257200.0
2009-11-03 10:10:00,71.89,71.95,71.64,71.65,311100.0,39.7913,39.8245,39.6529,39.6584,311100.0
2009-11-03 10:15:00,71.65,71.72,71.51,71.69,286900.0,39.6584,39.6972,39.581,39.6806,286900.0
2009-11-03 10:20:00,71.69,71.82,71.57,71.81,232600.0,39.6806,39.7525,39.6142,39.747,232600.0
2009-11-03 10:25:00,71.8,71.88,71.75,71.84,274500.0,39.7415,39.7857,39.7138,39.7636,274500.0
2009-11-03 10:30:00,71.84,72.03,71.81,72.0,322500.0,39.7636,39.8688,39.747,39.8522,322500.0
2009-11-03 10:35:00,72.01,72.02,71.71,71.76,248400.0,39.8577,39.8632,39.6917,39.7193,248400.0
2009-11-03 10:40:00,71.76,72.07,71.76,72.04,366800.0,39.7193,39.8909,39.7193,39.8743,366800.0
2009-11-03 10:45:00,72.05,72.17,71.97,72.14,178500.0,39.8798,39.9463,39.8356,39.9297,178500.0
2009-11-03 10:50:00,72.14,72.3,72.13,72.2,223100.0,39.9297,40.0182,39.9241,39.9629,223100.0
2009-11-03 10:55:00,72.2,72.2,71.98,71.98,225600.0,39.9629,39.9629,39.8411,39.8411,225600.0
2009-11-03 11:00:00,71.98,72.1,71.93,72.08,153900.0,39.8411,39.9075,39.8134,39.8964,153900.0
2009-11-03 11:05:00,72.08,72.12,71.9,72.08,238700.0,39.8964,39.9186,39.7968,39.8964,238700.0
2009-11-03 11:10:00,72.08,72.19,72.03,72.17,267900.0,39.8964,39.9573,39.8688,39.9463,267900.0
2009-11-03 11:15:00,72.17,72.18,72.0,72.08,248400.0,39.9463,39.9518,39.8522,39.8964,248400.0
2009-11-03 11:20:00,72.07,72.08,71.98,72.06,145000.0,39.8909,39.8964,39.8411,39.8854,145000.0
2009-11-03 11:25:00,72.06,72.07,71.87,71.9,223400.0,39.8854,39.8909,39.7802,39.7968,223400.0
2009-11-03 11:30:00,71.91,71.99,71.85,71.95,131700.0,39.8024,39.8466,39.7691,39.8245,131700.0
2009-11-03 11:35:00,71.94,71.94,71.67,71.77,169300.0,39.819,39.819,39.6695,39.7249,169300.0
2009-11-03 11:40:00,71.76,71.77,71.67,71.68,127400.0,39.7193,39.7249,39.6695,39.675,127400.0
2009-11-03 11:45:00,71.68,71.81,71.63,71.81,182100.0,39.675,39.747,39.6474,39.747,182100.0
2009-11-03 11:50:00,71.8,71.83,71.61,71.81,127500.0,39.7415,39.7581,39.6363,39.747,127500.0
2009-11-03 11:55:00,71.82,72.12,71.81,71.9,320400.0,39.7525,39.9186,39.747,39.7968,320400.0
2009-11-03 12:00:00,71.9,72.03,71.82,71.82,124600.0,39.7968,39.8688,39.7525,39.7525,124600.0
2009-11-03 12:05:00,71.82,71.91,71.7,71.89,180500.0,39.7525,39.8024,39.6861,39.7913,180500.0
2009-11-03 12:10:00,71.88,71.89,71.73,71.81,72700.0,39.7857,39.7913,39.7027,39.747,72700.0
2009-11-03 12:15:00,71.81,71.86,71.63,71.63,207500.0,39.747,39.7747,39.6474,39.6474,207500.0
2009-11-03 12:20:00,71.63,71.82,71.62,71.73,218300.0,39.6474,39.7525,39.6418,39.7027,218300.0
2009-11-03 12:25:00,71.73,71.82,71.68,71.77,169000.0,39.7027,39.7525,39.675,39.7249,169000.0
2009-11-03 12:30:00,71.77,71.94,71.76,71.93,174600.0,39.7249,39.819,39.7193,39.8134,174600.0
2009-11-03 12:35:00,71.93,72.28,71.93,72.19,444700.0,39.8134,40.0071,39.8134,39.9573,444700.0
2009-11-03 12:40:00,72.2,72.25,72.08,72.08,199700.0,39.9629,39.9905,39.8964,39.8964,199700.0
2009-11-03 12:45:00,72.08,72.1,71.95,72.02,170400.0,39.8964,39.9075,39.8245,39.8632,170400.0
2009-11-03 12:50:00,72.03,72.03,71.9,71.93,196200.0,39.8688,39.8688,39.7968,39.8134,196200.0
2009-11-03 12:55:00,71.93,72.0,71.87,71.9,133500.0,39.8134,39.8522,39.7802,39.7968,133500.0
2009-11-03 13:00:00,71.89,71.91,71.81,71.88,109100.0,39.7913,39.8024,39.747,39.7857,109100.0
2009-11-03 13:05:00,71.88,72.02,71.88,71.9,189100.0,39.7857,39.8632,39.7857,39.7968,189100.0
2009-11-03 13:10:00,71.89,71.9,71.83,71.88,139800.0,39.7913,39.7968,39.7581,39.7857,139800.0
2009-11-03 13:15:00,71.88,71.91,71.81,71.9,132800.0,39.7857,39.8024,39.747,39.7968,132800.0
2009-11-03 13:20:00,71.89,71.98,71.85,71.86,184600.0,39.7913,39.8411,39.7691,39.7747,184600.0
2009-11-03 13:25:00,71.86,71.91,71.8,71.85,134100.0,39.7747,39.8024,39.7415,39.7691,134100.0
2009-11-03 13:30:00,71.85,71.96,71.83,71.94,115300.0,39.7691,39.83,39.7581,39.819,115300.0
2009-11-03 13:35:00,71.96,72.04,71.93,71.99,194800.0,39.83,39.8743,39.8134,39.8466,194800.0
2009-11-03 13:40:00,71.99,72.04,71.94,71.99,221200.0,39.8466,39.8743,39.819,39.8466,221200.0
2009-11-03 13:45:00,71.99,72.0,71.87,71.93,102300.0,39.8466,39.8522,39.7802,39.8134,102300.0
2009-11-03 13:50:00,71.93,71.94,71.84,71.88,199800.0,39.8134,39.819,39.7636,39.7857,199800.0
2009-11-03 13:55:00,71.88,71.98,71.88,71.96,192500.0,39.7857,39.8411,39.7857,39.83,192500.0
2009-11-03 14:00:00,71.97,72.16,71.97,72.16,276100.0,39.8356,39.9407,39.8356,39.9407,276100.0
2009-11-03 14:05:00,72.17,72.18,72.05,72.09,168400.0,39.9463,39.9518,39.8798,39.902,168400.0
2009-11-03 14:10:00,72.09,72.13,71.97,71.99,225700.0,39.902,39.9241,39.8356,39.8466,225700.0
2009-11-03 14:15:00,71.99,72.07,71.97,71.99,95600.0,39.8466,39.8909,39.8356,39.8466,95600.0
2009-11-03 14:20:00,71.99,72.06,71.91,71.93,156400.0,39.8466,39.8854,39.8024,39.8134,156400.0
2009-11-03 14:25:00,71.93,72.0,71.9,71.92,108400.0,39.8134,39.8522,39.7968,39.8079,108400.0
2009-11-03 14:30:00,71.91,71.98,71.8,71.81,206200.0,39.8024,39.8411,39.7415,39.747,206200.0
2009-11-03 14:35:00,71.81,71.81,71.72,71.78,187700.0,39.747,39.747,39.6972,39.7304,187700.0
2009-11-03 14:40:00,71.78,71.81,71.68,71.73,192600.0,39.7304,39.747,39.675,39.7027,192600.0
2009-11-03 14:45:00,71.74,71.75,71.64,71.69,135600.0,39.7083,39.7138,39.6529,39.6806,135600.0
2009-11-03 14:50:00,71.69,71.7,71.55,71.55,150400.0,39.6806,39.6861,39.6031,39.6031,150400.0
2009-11-03 14:55:00,71.56,71.64,71.48,71.57,383500.0,39.6086,39.6529,39.5643,39.6142,383500.0
2009-11-03 15:00:00,71.57,71.62,71.53,71.59,160100.0,39.6142,39.6418,39.592,39.6252,160100.0
2009-11-03 15:05:00,71.59,71.69,71.55,71.59,207600.0,39.6252,39.6806,39.6031,39.6252,207600.0
2009-11-03 15:10:00,71.59,71.64,71.52,71.53,241100.0,39.6252,39.6529,39.5865,39.592,241100.0
2009-11-03 15:15:00,71.53,71.6,71.48,71.59,185700.0,39.592,39.6308,39.5643,39.6252,185700.0
2009-11-03 15:20:00,71.59,71.6,71.51,71.57,196600.0,39.6252,39.6308,39.581,39.6142,196600.0
2009-11-03 15:25:00,71.56,71.61,71.53,71.59,169800.0,39.6086,39.6363,39.592,39.6252,169800.0
2009-11-03 15:30:00,71.59,71.75,71.59,71.74,439800.0,39.6252,39.7138,39.6252,39.7083,439800.0
2009-11-03 15:35:00,71.73,71.75,71.64,71.74,208100.0,39.7027,39.7138,39.6529,39.7083,208100.0
2009-11-03 15:40:00,71.74,71.77,71.5,71.54,380900.0,39.7083,39.7249,39.5754,39.5976,380900.0
2009-11-03 15:45:00,71.54,71.66,71.54,71.58,293700.0,39.5976,39.664,39.5976,39.6197,293700.0
2009-11-03 15:50:00,71.58,71.66,71.48,71.65,415700.0,39.6197,39.664,39.5643,39.6584,415700.0
2009-11-03 15:55:00,71.65,71.74,71.54,71.7,930300.0,39.6584,39.7083,39.5976,39.6861,930300.0
2009-11-04 09:30:00,72.07,72.3,72.02,72.06,342900.0,39.8909,40.0182,39.8632,39.8854,342900.0
2009-11-04 09:35:00,72.06,72.12,71.93,71.94,338800.0,39.8854,39.9186,39.8134,39.819,338800.0
2009-11-04 09:40:00,71.95,71.96,71.81,71.85,186400.0,39.8245,39.83,39.747,39.7691,186400.0
2009-11-04 09:45:00,71.83,72.02,71.8,71.97,173000.0,39.7581,39.8632,39.7415,39.8356,173000.0
2009-11-04 09:50:00,71.97,72.04,71.95,72.0,246500.0,39.8356,39.8743,39.8245,39.8522,246500.0
2009-11-04 09:55:00,71.99,72.09,71.96,72.05,159800.0,39.8466,39.902,39.83,39.8798,159800.0
2009-11-04 10:00:00,72.08,72.21,71.86,71.99,611200.0,39.8964,39.9684,39.7747,39.8466,611200.0
2009-11-04 10:05:00,71.99,72.12,71.93,72.12,275400.0,39.8466,39.9186,39.8134,39.9186,275400.0
2009-11-04 10:10:00,72.12,72.26,72.05,72.2,366900.0,39.9186,39.9961,39.8798,39.9629,366900.0
2009-11-04 10:15:00,72.2,72.3,72.18,72.3,286300.0,39.9629,40.0182,39.9518,40.0182,286300.0
2009-11-04 10:20:00,72.3,72.37,72.14,72.14,270100.0,40.0182,40.057,39.9297,39.9297,270100.0
2009-11-04 10:25:00,72.14,72.2,72.03,72.07,175600.0,39.9297,39.9629,39.8688,39.8909,175600.0
2009-11-04 10:30:00,72.11,72.53,72.07,72.41,630600.0,39.9131,40.1455,39.8909,40.0791,630600.0
2009-11-04 10:35:00,72.41,72.49,72.29,72.29,230300.0,40.0791,40.1234,40.0127,40.0127,230300.0
2009-11-04 10:40:00,72.29,72.36,72.24,72.3,224700.0,40.0127,40.0514,39.985,40.0182,224700.0
2009-11-04 10:45:00,72.31,72.33,72.16,72.26,229200.0,40.0238,40.0348,39.9407,39.9961,229200.0
2009-11-04 10:50:00,72.26,72.29,72.22,72.23,356900.0,39.9961,40.0127,39.9739,39.9795,356900.0
2009-11-04 10:55:00,72.24,72.32,72.23,72.26,135000.0,39.985,40.0293,39.9795,39.9961,135000.0
2009-11-04 11:00:00,72.26,72.27,72.05,72.05,359500.0,39.9961,40.0016,39.8798,39.8798,359500.0
2009-11-04 11:05:00,72.06,72.12,72.02,72.1,166000.0,39.8854,39.9186,39.8632,39.9075,166000.0
2009-11-04 11:10:00,72.11,72.12,72.06,72.09,152900.0,39.9131,39.9186,39.8854,39.902,152900.0
2009-11-04 11:15:00,72.08,72.11,72.03,72.03,179300.0,39.8964,39.9131,39.8688,39.8688,179300.0
2009-11-04 11:20:00,72.03,72.07,72.0,72.02,231600.0,39.8688,39.8909,39.8522,39.8632,231600.0
2009-11-04 11:25:00,72.01,72.1,72.0,72.08,122700.0,39.8577,39.9075,39.8522,39.8964,122700.0
2009-11-04 11:30:00,72.08,72.08,71.8,71.93,364000.0,39.8964,39.8964,39.7415,39.8134,364000.0
2009-11-04 11:35:00,71.92,71.97,71.89,71.9,228200.0,39.8079,39.8356,39.7913,39.7968,228200.0
2009-11-04 11:40:00,71.89,71.91,71.86,71.89,194800.0,39.7913,39.8024,39.7747,39.7913,194800.0
2009-11-04 11:45:00,71.89,72.03,71.88,71.97,94900.0,39.7913,39.8688,39.7857,39.8356,94900.0
2009-11-04 11:50:00,71.99,72.11,71.95,72.09,129300.0,39.8466,39.9131,39.8245,39.902,129300.0
2009-11-04 11:55:00,72.09,72.1,72.01,72.02,72700.0,39.902,39.9075,39.8577,39.8632,72700.0
2009-11-04 12:00:00,72.02,72.13,71.99,72.1,113400.0,39.8632,39.9241,39.8466,39.9075,113400.0
2009-11-04 12:05:00,72.1,72.1,71.99,72.01,98200.0,39.9075,39.9075,39.8466,39.8577,98200.0
2009-11-04 12:10:00,72.01,72.01,71.9,72.0,105600.0,39.8577,39.8577,39.7968,39.8522,105600.0
2009-11-04 12:15:00,72.0,72.11,71.98,72.06,114600.0,39.8522,39.9131,39.8411,39.8854,114600.0
2009-11-04 12:20:00,72.06,72.18,72.06,72.15,87700.0,39.8854,39.9518,39.8854,39.9352,87700.0
2009-11-04 12:25:00,72.16,72.2,72.08,72.09,81600.0,39.9407,39.9629,39.8964,39.902,81600.0
2009-11-04 12:30:00,72.1,72.12,72.06,72.06,63400.0,39.9075,39.9186,39.8854,39.8854,63400.0
2009-11-04 12:35:00,72.08,72.09,72.04,72.08,48200.0,39.8964,39.902,39.8743,39.8964,48200.0
2009-11-04 12:40:00,72.08,72.18,72.07,72.18,81000.0,39.8964,39.9518,39.8909,39.9518,81000.0
2009-11-04 12:45:00,72.18,72.19,72.14,72.15,114600.0,39.9518,39.9573,39.9297,39.9352,114600.0
2009-11-04 12:50:00,72.15,72.15,72.1,72.11,83300.0,39.9352,39.9352,39.9075,39.9131,83300.0
2009-11-04 12:55:00,72.12,72.12,72.0,72.01,117400.0,39.9186,39.9186,39.8522,39.8577,117400.0
2009-11-04 13:00:00,72.01,72.02,71.94,71.96,99800.0,39.8577,39.8632,39.819,39.83,99800.0
2009-11-04 13:05:00,71.96,72.0,71.94,72.0,96300.0,39.83,39.8522,39.819,39.8522,96300.0
2009-11-04 13:10:00,72.0,72.0,71.93,71.94,75000.0,39.8522,39.8522,39.8134,39.819,75000.0
2009-11-04 13:15:00,71.93,71.94,71.86,71.89,69800.0,39.8134,39.819,39.7747,39.7913,69800.0
2009-11-04 13:20:00,71.88,71.89,71.75,71.76,167300.0,39.7857,39.7913,39.7138,39.7193,167300.0
2009-11-04 13:25:00,71.76,71.77,71.69,71.71,166200.0,39.7193,39.7249,39.6806,39.6917,166200.0
2009-11-04 13:30:00,71.72,71.74,71.68,71.72,129900.0,39.6972,39.7083,39.675,39.6972,129900.0
2009-11-04 13:35:00,71.73,71.75,71.7,71.73,192300.0,39.7027,39.7138,39.6861,39.7027,192300.0
2009-11-04 13:40:00,71.73,71.74,71.69,71.74,90800.0,39.7027,39.7083,39.6806,39.7083,90800.0
2009-11-04 13:45:00,71.74,71.78,71.68,71.7,129200.0,39.7083,39.7304,39.675,39.6861,129200.0
2009-11-04 13:50:00,71.7,71.73,71.66,71.69,108000.0,39.6861,39.7027,39.664,39.6806,108000.0
2009-11-04 13:55:00,71.68,71.72,71.61,71.67,168000.0,39.675,39.6972,39.6363,39.6695,168000.0
2009-11-04 14:00:00,71.67,71.69,71.61,71.63,152200.0,39.6695,39.6806,39.6363,39.6474,152200.0
2009-11-04 14:05:00,71.63,71.64,71.55,71.56,196700.0,39.6474,39.6529,39.6031,39.6086,196700.0
2009-11-04 14:10:00,71.55,71.56,71.42,71.49,244500.0,39.6031,39.6086,39.5311,39.5699,244500.0
2009-11-04 14:15:00,71.48,71.84,71.35,71.37,353600.0,39.5643,39.7636,39.4924,39.5035,353600.0
2009-11-04 14:20:00,71.37,71.82,71.35,71.62,511400.0,39.5035,39.7525,39.4924,39.6418,511400.0
2009-11-04 14:25:00,71.62,71.65,71.2,71.31,477900.0,39.6418,39.6584,39.4094,39.4703,477900.0
2009-11-04 14:30:00,71.3,71.72,71.23,71.62,623300.0,39.4647,39.6972,39.426,39.6418,623300.0
2009-11-04 14:35:00,71.62,71.8,71.61,71.71,334100.0,39.6418,39.7415,39.6363,39.6917,334100.0
2009-11-04 14:40:00,71.72,72.05,71.66,71.89,631900.0,39.6972,39.8798,39.664,39.7913,631900.0
2009-11-04 14:45:00,71.9,71.94,71.81,71.88,413900.0,39.7968,39.819,39.747,39.7857,413900.0
2009-11-04 14:50:00,71.89,71.92,71.75,71.79,277900.0,39.7913,39.8079,39.7138,39.7359,277900.0
2009-11-04 14:55:00,71.79,71.79,71.61,71.75,314800.0,39.7359,39.7359,39.6363,39.7138,314800.0
2009-11-04 15:00:00,71.75,71.76,71.58,71.63,255500.0,39.7138,39.7193,39.6197,39.6474,255500.0
2009-11-04 15:05:00,71.64,71.8,71.63,71.73,258700.0,39.6529,39.7415,39.6474,39.7027,258700.0
2009-11-04 15:10:00,71.73,71.83,71.56,71.63,362800.0,39.7027,39.7581,39.6086,39.6474,362800.0
2009-11-04 15:15:00,71.63,71.77,71.61,71.76,249500.0,39.6474,39.7249,39.6363,39.7193,249500.0
2009-11-04 15:20:00,71.76,71.8,71.65,71.7,181500.0,39.7193,39.7415,39.6584,39.6861,181500.0
2009-11-04 15:25:00,71.71,71.84,71.62,71.66,242300.0,39.6917,39.7636,39.6418,39.664,242300.0
2009-11-04 15:30:00,71.68,71.72,71.39,71.47,438700.0,39.675,39.6972,39.5145,39.5588,438700.0
2009-11-04 15:35:00,71.46,71.52,71.31,71.41,604200.0,39.5533,39.5865,39.4703,39.5256,604200.0
2009-11-04 15:40:00,71.42,71.46,71.14,71.22,804200.0,39.5311,39.5533,39.3762,39.4204,804200.0
2009-11-04 15:45:00,71.22,71.23,71.04,71.15,703700.0,39.4204,39.426,39.3208,39.3817,703700.0
2009-11-04 15:50:00,71.14,71.26,71.05,71.26,820700.0,39.3762,39.4426,39.3263,39.4426,820700.0
2009-11-04 15:55:00,71.26,71.32,71.13,71.29,1059200.0,39.4426,39.4758,39.3706,39.4592,1059200.0
2009-11-05 09:30:00,71.95,72.01,71.67,71.69,476800.0,39.8245,39.8577,39.6695,39.6806,476800.0
2009-11-05 09:35:00,71.69,71.89,71.65,71.75,253800.0,39.6806,39.7913,39.6584,39.7138,253800.0
2009-11-05 09:40:00,71.74,71.87,71.58,71.84,298600.0,39.7083,39.7802,39.6197,39.7636,298600.0
2009-11-05 09:45:00,71.84,72.14,71.84,72.1,367500.0,39.7636,39.9297,39.7636,39.9075,367500.0
2009-11-05 09:50:00,72.1,72.24,71.96,72.21,356200.0,39.9075,39.985,39.83,39.9684,356200.0
2009-11-05 09:55:00,72.21,72.3,72.17,72.27,249700.0,39.9684,40.0182,39.9463,40.0016,249700.0
2009-11-05 10:00:00,72.27,72.42,72.18,72.25,364400.0,40.0016,40.0846,39.9518,39.9905,364400.0
2009-11-05 10:05:00,72.25,72.35,72.2,72.26,258600.0,39.9905,40.0459,39.9629,39.9961,258600.0
2009-11-05 10:10:00,72.27,72.33,72.17,72.23,192900.0,40.0016,40.0348,39.9463,39.9795,192900.0
2009-11-05 10:15:00,72.2,72.23,72.1,72.15,181400.0,39.9629,39.9795,39.9075,39.9352,181400.0
2009-11-05 10:20:00,72.15,72.29,72.14,72.25,330800.0,39.9352,40.0127,39.9297,39.9905,330800.0
2009-11-05 10:25:00,72.24,72.26,72.15,72.16,165300.0,39.985,39.9961,39.9352,39.9407,165300.0
2009-11-05 10:30:00,72.16,72.27,72.16,72.24,137600.0,39.9407,40.0016,39.9407,39.985,137600.0
2009-11-05 10:35:00,72.23,72.56,72.23,72.53,314500.0,39.9795,40.1621,39.9795,40.1455,314500.0
2009-11-05 10:40:00,72.53,72.54,72.46,72.5,258200.0,40.1455,40.1511,40.1068,40.1289,258200.0
2009-11-05 10:45:00,72.5,72.62,72.48,72.49,262400.0,40.1289,40.1953,40.1178,40.1234,262400.0
2009-11-05 10:50:00,72.49,72.5,72.4,72.41,206500.0,40.1234,40.1289,40.0736,40.0791,206500.0
2009-11-05 10:55:00,72.42,72.57,72.42,72.56,228300.0,40.0846,40.1677,40.0846,40.1621,228300.0
2009-11-05 11:00:00,72.55,72.58,72.49,72.56,172200.0,40.1566,40.1732,40.1234,40.1621,172200.0
2009-11-05 11:05:00,72.56,72.68,72.56,72.68,177900.0,40.1621,40.2286,40.1621,40.2286,177900.0
2009-11-05 11:10:00,72.68,72.74,72.65,72.73,212500.0,40.2286,40.2618,40.2119,40.2562,212500.0
2009-11-05 11:15:00,72.73,72.75,72.61,72.67,156100.0,40.2562,40.2673,40.1898,40.223,156100.0
2009-11-05 11:20:00,72.67,72.73,72.6,72.65,144100.0,40.223,40.2562,40.1843,40.2119,144100.0
2009-11-05 11:25:00,72.65,72.72,72.61,72.69,100200.0,40.2119,40.2507,40.1898,40.2341,100200.0
2009-11-05 11:30:00,72.7,72.7,72.51,72.56,344400.0,40.2396,40.2396,40.1345,40.1621,344400.0
2009-11-05 11:35:00,72.56,72.73,72.56,72.71,191300.0,40.1621,40.2562,40.1621,40.2452,191300.0
2009-11-05 11:40:00,72.71,72.73,72.62,72.64,159000.0,40.2452,40.2562,40.1953,40.2064,159000.0
2009-11-05 11:45:00,72.64,72.65,72.4,72.52,285600.0,40.2064,40.2119,40.0736,40.14,285600.0
2009-11-05 11:50:00,72.52,72.6,72.41,72.49,164400.0,40.14,40.1843,40.0791,40.1234,164400.0
2009-11-05 11:55:00,72.48,72.53,72.38,72.42,78200.0,40.1178,40.1455,40.0625,40.0846,78200.0
2009-11-05 12:00:00,72.43,72.51,72.34,72.39,81400.0,40.0902,40.1345,40.0404,40.068,81400.0
2009-11-05 12:05:00,72.39,72.58,72.35,72.56,292500.0,40.068,40.1732,40.0459,40.1621,292500.0
2009-11-05 12:10:00,72.56,72.62,72.47,72.58,136000.0,40.1621,40.1953,40.1123,40.1732,136000.0
2009-11-05 12:15:00,72.6,72.64,72.51,72.61,93700.0,40.1843,40.2064,40.1345,40.1898,93700.0
2009-11-05 12:20:00,72.6,72.63,72.52,72.52,45700.0,40.1843,40.2009,40.14,40.14,45700.0
2009-11-05 12:25:00,72.53,72.62,72.46,72.59,149600.0,40.1455,40.1953,40.1068,40.1787,149600.0
2009-11-05 12:30:00,72.58,72.61,72.5,72.56,155800.0,40.1732,40.1898,40.1289,40.1621,155800.0
2009-11-05 12:35:00,72.57,72.6,72.53,72.56,88500.0,40.1677,40.1843,40.1455,40.1621,88500.0
2009-11-05 12:40:00,72.55,72.61,72.5,72.61,87700.0,40.1566,40.1898,40.1289,40.1898,87700.0
2009-11-05 12:45:00,72.62,72.68,72.58,72.59,137500.0,40.1953,40.2286,40.1732,40.1787,137500.0
2009-11-05 12:50:00,72.6,72.61,72.52,72.52,97800.0,40.1843,40.1898,40.14,40.14,97800.0
2009-11-05 12:55:00,72.52,72.53,72.45,72.47,184600.0,40.14,40.1455,40.1012,40.1123,184600.0
2009-11-05 13:00:00,72.48,72.49,72.41,72.44,101500.0,40.1178,40.1234,40.0791,40.0957,101500.0
2009-11-05 13:05:00,72.44,72.44,72.37,72.39,59200.0,40.0957,40.0957,40.057,40.068,59200.0
2009-11-05 13:10:00,72.4,72.47,72.39,72.44,83200.0,40.0736,40.1123,40.068,40.0957,83200.0
2009-11-05 13:15:00,72.44,72.44,72.34,72.43,103100.0,40.0957,40.0957,40.0404,40.0902,103100.0
2009-11-05 13:20:00,72.44,72.46,72.34,72.37,70800.0,40.0957,40.1068,40.0404,40.057,70800.0
2009-11-05 13:25:00,72.37,72.37,72.32,72.34,63500.0,40.057,40.057,40.0293,40.0404,63500.0
2009-11-05 13:30:00,72.33,72.39,72.32,72.36,54200.0,40.0348,40.068,40.0293,40.0514,54200.0
2009-11-05 13:35:00,72.36,72.4,72.29,72.36,74700.0,40.0514,40.0736,40.0127,40.0514,74700.0
2009-11-05 13:40:00,72.36,72.43,72.33,72.42,72100.0,40.0514,40.0902,40.0348,40.0846,72100.0
2009-11-05 13:45:00,72.42,72.5,72.42,72.45,70800.0,40.0846,40.1289,40.0846,40.1012,70800.0
2009-11-05 13:50:00,72.44,72.44,72.27,72.39,103400.0,40.0957,40.0957,40.0016,40.068,103400.0
2009-11-05 13:55:00,72.39,72.41,72.26,72.28,99600.0,40.068,40.0791,39.9961,40.0071,99600.0
2009-11-05 14:00:00,72.28,72.37,72.27,72.33,83000.0,40.0071,40.057,40.0016,40.0348,83000.0
2009-11-05 14:05:00,72.33,72.34,72.24,72.25,109300.0,40.0348,40.0404,39.985,39.9905,109300.0
2009-11-05 14:10:00,72.25,72.33,72.23,72.26,69200.0,39.9905,40.0348,39.9795,39.9961,69200.0
2009-11-05 14:15:00,72.27,72.34,72.24,72.29,109900.0,40.0016,40.0404,39.985,40.0127,109900.0
2009-11-05 14:20:00,72.29,72.39,72.27,72.33,165600.0,40.0127,40.068,40.0016,40.0348,165600.0
2009-11-05 14:25:00,72.33,72.39,72.29,72.32,174400.0,40.0348,40.068,40.0127,40.0293,174400.0
2009-11-05 14:30:00,72.32,72.36,72.27,72.28,121100.0,40.0293,40.0514,40.0016,40.0071,121100.0
2009-11-05 14:35:00,72.28,72.34,72.25,72.29,86700.0,40.0071,40.0404,39.9905,40.0127,86700.0
2009-11-05 14:40:00,72.3,72.35,72.28,72.28,122800.0,40.0182,40.0459,40.0071,40.0071,122800.0
2009-11-05 14:45:00,72.28,72.41,72.27,72.35,191500.0,40.0071,40.0791,40.0016,40.0459,191500.0
2009-11-05 14:50:00,72.35,72.5,72.34,72.49,193700.0,40.0459,40.1289,40.0404,40.1234,193700.0
2009-11-05 14:55:00,72.49,72.57,72.48,72.5,219500.0,40.1234,40.1677,40.1178,40.1289,219500.0
2009-11-05 15:00:00,72.51,72.55,72.39,72.41,162100.0,40.1345,40.1566,40.068,40.0791,162100.0
2009-11-05 15:05:00,72.39,72.53,72.39,72.48,100200.0,40.068,40.1455,40.068,40.1178,100200.0
2009-11-05 15:10:00,72.47,72.49,72.4,72.41,131800.0,40.1123,40.1234,40.0736,40.0791,131800.0
2009-11-05 15:15:00,72.41,72.52,72.4,72.51,194300.0,40.0791,40.14,40.0736,40.1345,194300.0
2009-11-05 15:20:00,72.5,72.51,72.36,72.41,147400.0,40.1289,40.1345,40.0514,40.0791,147400.0
2009-11-05 15:25:00,72.42,72.46,72.35,72.43,128300.0,40.0846,40.1068,40.0459,40.0902,128300.0
2009-11-05 15:30:00,72.43,72.43,72.36,72.38,134100.0,40.0902,40.0902,40.0514,40.0625,134100.0
2009-11-05 15:35:00,72.39,72.44,72.33,72.44,210900.0,40.068,40.0957,40.0348,40.0957,210900.0
2009-11-05 15:40:00,72.44,72.49,72.35,72.36,184700.0,40.0957,40.1234,40.0459,40.0514,184700.0
2009-11-05 15:45:00,72.36,72.39,72.3,72.3,249200.0,40.0514,40.068,40.0182,40.0182,249200.0
2009-11-05 15:50:00,72.29,72.46,72.28,72.4,377700.0,40.0127,40.1068,40.0071,40.0736,377700.0
2009-11-05 15:55:00,72.39,72.54,72.37,72.51,646300.0,40.068,40.1511,40.057,40.1345,646300.0
2009-11-06 09:30:00,71.82,71.89,71.5,71.54,688400.0,39.7525,39.7913,39.5754,39.5976,688400.0
2009-11-06 09:35:00,71.54,71.93,71.53,71.87,503300.0,39.5976,39.8134,39.592,39.7802,503300.0
2009-11-06 09:40:00,71.89,72.19,71.85,72.09,477700.0,39.7913,39.9573,39.7691,39.902,477700.0
2009-11-06 09:45:00,72.1,72.25,72.1,72.22,401500.0,39.9075,39.9905,39.9075,39.9739,401500.0
2009-11-06 09:50:00,72.21,72.38,72.12,72.32,449700.0,39.9684,40.0625,39.9186,40.0293,449700.0
2009-11-06 09:55:00,72.32,72.57,72.32,72.44,339200.0,40.0293,40.1677,40.0293,40.0957,339200.0
2009-11-06 10:00:00,72.44,72.61,72.43,72.49,240000.0,40.0957,40.1898,40.0902,40.1234,240000.0
2009-11-06 10:05:00,72.49,72.59,72.43,72.56,263400.0,40.1234,40.1787,40.0902,40.1621,263400.0
2009-11-06 10:10:00,72.57,72.6,72.4,72.42,217700.0,40.1677,40.1843,40.0736,40.0846,217700.0
2009-11-06 10:15:00,72.4,72.44,72.31,72.42,209000.0,40.0736,40.0957,40.0238,40.0846,209000.0
2009-11-06 10:20:00,72.42,72.69,72.42,72.67,299900.0,40.0846,40.2341,40.0846,40.223,299900.0
2009-11-06 10:25:00,72.67,72.69,72.34,72.35,373200.0,40.223,40.2341,40.0404,40.0459,373200.0
2009-11-06 10:30:00,72.35,72.35,72.18,72.27,361900.0,40.0459,40.0459,39.9518,40.0016,361900.0
2009-11-06 10:35:00,72.28,72.32,72.13,72.32,329400.0,40.0071,40.0293,39.9241,40.0293,329400.0
2009-11-06 10:40:00,72.32,72.33,72.19,72.27,347700.0,40.0293,40.0348,39.9573,40.0016,347700.0
2009-11-06 10:45:00,72.27,72.41,72.14,72.38,198500.0,40.0016,40.0791,39.9297,40.0625,198500.0
2009-11-06 10:50:00,72.38,72.45,72.29,72.41,345200.0,40.0625,40.1012,40.0127,40.0791,345200.0
2009-11-06 10:55:00,72.41,72.53,72.35,72.49,137900.0,40.0791,40.1455,40.0459,40.1234,137900.0
2009-11-06 11:00:00,72.47,72.48,72.4,72.42,102600.0,40.1123,40.1178,40.0736,40.0846,102600.0
2009-11-06 11:05:00,72.43,72.48,72.37,72.47,113600.0,40.0902,40.1178,40.057,40.1123,113600.0
2009-11-06 11:10:00,72.48,72.48,72.32,72.34,161900.0,40.1178,40.1178,40.0293,40.0404,161900.0
2009-11-06 11:15:00,72.34,72.35,72.24,72.3,185700.0,40.0404,40.0459,39.985,40.0182,185700.0
2009-11-06 11:20:00,72.3,72.35,72.27,72.34,203400.0,40.0182,40.0459,40.0016,40.0404,203400.0
2009-11-06 11:25:00,72.33,72.43,72.3,72.39,141800.0,40.0348,40.0902,40.0182,40.068,141800.0
2009-11-06 11:30:00,72.41,72.49,72.3,72.38,187000.0,40.0791,40.1234,40.0182,40.0625,187000.0
2009-11-06 11:35:00,72.39,72.4,72.31,72.39,90400.0,40.068,40.0736,40.0238,40.068,90400.0
2009-11-06 11:40:00,72.4,72.53,72.38,72.46,96800.0,40.0736,40.1455,40.0625,40.1068,96800.0
2009-11-06 11:45:00,72.44,72.45,72.3,72.32,242300.0,40.0957,40.1012,40.0182,40.0293,242300.0
2009-11-06 11:50:00,72.31,72.42,72.3,72.39,112900.0,40.0238,40.0846,40.0182,40.068,112900.0
2009-11-06 11:55:00,72.39,72.4,72.28,72.3,122800.0,40.068,40.0736,40.0071,40.0182,122800.0
2009-11-06 12:00:00,72.3,72.37,72.29,72.33,96900.0,40.0182,40.057,40.0127,40.0348,96900.0
2009-11-06 12:05:00,72.32,72.38,72.3,72.37,43100.0,40.0293,40.0625,40.0182,40.057,43100.0
2009-11-06 12:10:00,72.36,72.54,72.36,72.53,117700.0,40.0514,40.1511,40.0514,40.1455,117700.0
2009-11-06 12:15:00,72.53,72.54,72.46,72.49,48500.0,40.1455,40.1511,40.1068,40.1234,48500.0
2009-11-06 12:20:00,72.5,72.54,72.46,72.51,92400.0,40.1289,40.1511,40.1068,40.1345,92400.0
2009-11-06 12:25:00,72.52,72.53,72.38,72.39,134700.0,40.14,40.1455,40.0625,40.068,134700.0
2009-11-06 12:30:00,72.39,72.41,72.31,72.35,138800.0,40.068,40.0791,40.0238,40.0459,138800.0
2009-11-06 12:35:00,72.35,72.38,72.24,72.33,173200.0,40.0459,40.0625,39.985,40.0348,173200.0
2009-11-06 12:40:00,72.34,72.35,72.24,72.29,65600.0,40.0404,40.0459,39.985,40.0127,65600.0
2009-11-06 12:45:00,72.29,72.29,72.25,72.25,84800.0,40.0127,40.0127,39.9905,39.9905,84800.0
2009-11-06 12:50:00,72.26,72.31,72.2,72.2,185600.0,39.9961,40.0238,39.9629,39.9629,185600.0
2009-11-06 12:55:00,72.2,72.29,72.2,72.25,67000.0,39.9629,40.0127,39.9629,39.9905,67000.0
2009-11-06 13:00:00,72.25,72.28,72.16,72.17,109000.0,39.9905,40.0071,39.9407,39.9463,109000.0
2009-11-06 13:05:00,72.17,72.27,72.15,72.2,124100.0,39.9463,40.0016,39.9352,39.9629,124100.0
2009-11-06 13:10:00,72.2,72.33,72.18,72.33,83000.0,39.9629,40.0348,39.9518,40.0348,83000.0
2009-11-06 13:15:00,72.33,72.4,72.32,72.38,64600.0,40.0348,40.0736,40.0293,40.0625,64600.0
2009-11-06 13:20:00,72.39,72.43,72.35,72.39,91100.0,40.068,40.0902,40.0459,40.068,91100.0
2009-11-06 13:25:00,72.39,72.4,72.27,72.32,73200.0,40.068,40.0736,40.0016,40.0293,73200.0
2009-11-06 13:30:00,72.32,72.36,72.28,72.34,71600.0,40.0293,40.0514,40.0071,40.0404,71600.0
2009-11-06 13:35:00,72.34,72.42,72.29,72.29,144000.0,40.0404,40.0846,40.0127,40.0127,144000.0
2009-11-06 13:40:00,72.29,72.36,72.25,72.26,105500.0,40.0127,40.0514,39.9905,39.9961,105500.0
2009-11-06 13:45:00,72.25,72.36,72.24,72.28,199600.0,39.9905,40.0514,39.985,40.0071,199600.0
2009-11-06 13:50:00,72.28,72.31,72.24,72.27,94600.0,40.0071,40.0238,39.985,40.0016,94600.0
2009-11-06 13:55:00,72.28,72.32,72.24,72.28,147700.0,40.0071,40.0293,39.985,40.0071,147700.0
2009-11-06 14:00:00,72.28,72.32,72.22,72.28,136400.0,40.0071,40.0293,39.9739,40.0071,136400.0
2009-11-06 14:05:00,72.29,72.32,72.22,72.27,99200.0,40.0127,40.0293,39.9739,40.0016,99200.0
2009-11-06 14:10:00,72.29,72.32,72.22,72.23,102200.0,40.0127,40.0293,39.9739,39.9795,102200.0
2009-11-06 14:15:00,72.23,72.24,72.15,72.18,165700.0,39.9795,39.985,39.9352,39.9518,165700.0
2009-11-06 14:20:00,72.18,72.35,72.18,72.34,117900.0,39.9518,40.0459,39.9518,40.0404,117900.0
2009-11-06 14:25:00,72.35,72.41,72.3,72.35,140200.0,40.0459,40.0791,40.0182,40.0459,140200.0
2009-11-06 14:30:00,72.34,72.35,72.29,72.31,132700.0,40.0404,40.0459,40.0127,40.0238,132700.0
2009-11-06 14:35:00,72.31,72.37,72.3,72.31,67600.0,40.0238,40.057,40.0182,40.0238,67600.0
2009-11-06 14:40:00,72.3,72.34,72.3,72.31,133600.0,40.0182,40.0404,40.0182,40.0238,133600.0
2009-11-06 14:45:00,72.32,72.35,72.3,72.34,113700.0,40.0293,40.0459,40.0182,40.0404,113700.0
2009-11-06 14:50:00,72.34,72.39,72.25,72.27,147500.0,40.0404,40.068,39.9905,40.0016,147500.0
2009-11-06 14:55:00,72.26,72.3,72.24,72.26,64800.0,39.9961,40.0182,39.985,39.9961,64800.0
2009-11-06 15:00:00,72.26,72.26,72.14,72.17,251000.0,39.9961,39.9961,39.9297,39.9463,251000.0
2009-11-06 15:05:00,72.17,72.21,72.15,72.19,151100.0,39.9463,39.9684,39.9352,39.9573,151100.0
2009-11-06 15:10:00,72.19,72.26,72.16,72.18,163400.0,39.9573,39.9961,39.9407,39.9518,163400.0
2009-11-06 15:15:00,72.19,72.24,72.14,72.24,193000.0,39.9573,39.985,39.9297,39.985,193000.0
2009-11-06 15:20:00,72.25,72.29,72.16,72.23,257300.0,39.9905,40.0127,39.9407,39.9795,257300.0
2009-11-06 15:25:00,72.24,72.32,72.21,72.31,137200.0,39.985,40.0293,39.9684,40.0238,137200.0
2009-11-06 15:30:00,72.31,72.31,72.21,72.23,211600.0,40.0238,40.0238,39.9684,39.9795,211600.0
2009-11-06 15:35:00,72.23,72.33,72.2,72.26,257000.0,39.9795,40.0348,39.9629,39.9961,257000.0
2009-11-06 15:40:00,72.26,72.33,72.26,72.33,211000.0,39.9961,40.0348,39.9961,40.0348,211000.0
2009-11-06 15:45:00,72.33,72.33,72.22,72.29,294200.0,40.0348,40.0348,39.9739,40.0127,294200.0
2009-11-06 15:50:00,72.28,72.52,72.27,72.5,375500.0,40.0071,40.14,40.0016,40.1289,375500.0
2009-11-06 15:55:00,72.51,72.6,72.46,72.58,830200.0,40.1345,40.1843,40.1068,40.1732,830200.0
2009-11-09 09:30:00,72.96,73.1,72.82,72.93,613900.0,40.6164,40.6943,40.5384,40.5997,613900.0
2009-11-09 09:35:00,72.93,72.94,72.76,72.86,408300.0,40.5997,40.6052,40.505,40.5607,408300.0
2009-11-09 09:40:00,72.87,72.94,72.73,72.79,333800.0,40.5663,40.6052,40.4883,40.5217,333800.0
2009-11-09 09:45:00,72.79,72.9,72.7,72.76,267700.0,40.5217,40.583,40.4716,40.505,267700.0
2009-11-09 09:50:00,72.76,72.85,72.64,72.66,349600.0,40.505,40.5551,40.4382,40.4493,349600.0
2009-11-09 09:55:00,72.66,72.67,72.45,72.65,441300.0,40.4493,40.4549,40.3324,40.4438,441300.0
2009-11-09 10:00:00,72.65,72.87,72.65,72.86,257800.0,40.4438,40.5663,40.4438,40.5607,257800.0
2009-11-09 10:05:00,72.86,72.9,72.8,72.87,268700.0,40.5607,40.583,40.5273,40.5663,268700.0
2009-11-09 10:10:00,72.87,72.9,72.78,72.81,248700.0,40.5663,40.583,40.5161,40.5328,248700.0
2009-11-09 10:15:00,72.81,72.86,72.78,72.86,217900.0,40.5328,40.5607,40.5161,40.5607,217900.0
2009-11-09 10:20:00,72.86,72.98,72.85,72.92,276600.0,40.5607,40.6275,40.5551,40.5941,276600.0
2009-11-09 10:25:00,72.91,72.93,72.78,72.78,211000.0,40.5885,40.5997,40.5161,40.5161,211000.0
2009-11-09 10:30:00,72.78,72.84,72.73,72.77,192200.0,40.5161,40.5495,40.4883,40.5106,192200.0
2009-11-09 10:35:00,72.77,72.85,72.75,72.85,120400.0,40.5106,40.5551,40.4994,40.5551,120400.0
2009-11-09 10:40:00,72.85,72.96,72.81,72.91,195900.0,40.5551,40.6164,40.5328,40.5885,195900.0
2009-11-09 10:45:00,72.91,72.95,72.87,72.88,116400.0,40.5885,40.6108,40.5663,40.5718,116400.0
2009-11-09 10:50:00,72.88,72.95,72.83,72.89,213800.0,40.5718,40.6108,40.544,40.5774,213800.0
2009-11-09 10:55:00,72.89,72.92,72.79,72.91,231200.0,40.5774,40.5941,40.5217,40.5885,231200.0
2009-11-09 11:00:00,72.91,72.97,72.87,72.94,134500.0,40.5885,40.6219,40.5663,40.6052,134500.0
2009-11-09 11:05:00,72.94,72.99,72.9,72.97,155100.0,40.6052,40.6331,40.583,40.6219,155100.0
2009-11-09 11:10:00,72.97,72.99,72.92,72.96,134500.0,40.6219,40.6331,40.5941,40.6164,134500.0
2009-11-09 11:15:00,72.95,73.08,72.95,73.01,336800.0,40.6108,40.6832,40.6108,40.6442,336800.0
2009-11-09 11:20:00,73.01,73.04,72.97,73.0,137000.0,40.6442,40.6609,40.6219,40.6386,137000.0
2009-11-09 11:25:00,73.02,73.08,72.96,73.06,189300.0,40.6498,40.6832,40.6164,40.672,189300.0
2009-11-09 11:30:00,73.07,73.1,73.03,73.08,94900.0,40.6776,40.6943,40.6553,40.6832,94900.0
2009-11-09 11:35:00,73.08,73.17,73.07,73.11,151200.0,40.6832,40.7333,40.6776,40.6999,151200.0
2009-11-09 11:40:00,73.11,73.15,73.04,73.07,165600.0,40.6999,40.7221,40.6609,40.6776,165600.0
2009-11-09 11:45:00,73.06,73.07,72.94,72.99,137800.0,40.672,40.6776,40.6052,40.6331,137800.0
2009-11-09 11:50:00,73.0,73.02,72.86,72.9,187900.0,40.6386,40.6498,40.5607,40.583,187900.0
2009-11-09 11:55:00,72.9,72.9,72.83,72.85,75100.0,40.583,40.583,40.544,40.5551,75100.0
2009-11-09 12:00:00,72.85,72.86,72.72,72.73,156500.0,40.5551,40.5607,40.4827,40.4883,156500.0
2009-11-09 12:05:00,72.73,72.95,72.72,72.78,241100.0,40.4883,40.6108,40.4827,40.5161,241100.0
2009-11-09 12:10:00,72.77,72.86,72.77,72.81,65000.0,40.5106,40.5607,40.5106,40.5328,65000.0
2009-11-09 12:15:00,72.81,72.84,72.77,72.82,116200.0,40.5328,40.5495,40.5106,40.5384,116200.0
2009-11-09 12:20:00,72.81,72.87,72.8,72.81,102800.0,40.5328,40.5663,40.5273,40.5328,102800.0
2009-11-09 12:25:00,72.81,72.84,72.8,72.82,59600.0,40.5328,40.5495,40.5273,40.5384,59600.0
2009-11-09 12:30:00,72.81,72.82,72.8,72.8,39700.0,40.5328,40.5384,40.5273,40.5273,39700.0
2009-11-09 12:35:00,72.8,72.81,72.77,72.79,97900.0,40.5273,40.5328,40.5106,40.5217,97900.0
2009-11-09 12:40:00,72.79,72.82,72.75,72.75,132100.0,40.5217,40.5384,40.4994,40.4994,132100.0
2009-11-09 12:45:00,72.74,72.82,72.72,72.78,165800.0,40.4939,40.5384,40.4827,40.5161,165800.0
2009-11-09 12:50:00,72.78,72.81,72.74,72.78,152300.0,40.5161,40.5328,40.4939,40.5161,152300.0
2009-11-09 12:55:00,72.78,72.79,72.75,72.79,72600.0,40.5161,40.5217,40.4994,40.5217,72600.0
2009-11-09 13:00:00,72.79,72.79,72.72,72.74,91100.0,40.5217,40.5217,40.4827,40.4939,91100.0
2009-11-09 13:05:00,72.74,72.8,72.67,72.67,126700.0,40.4939,40.5273,40.4549,40.4549,126700.0
2009-11-09 13:10:00,72.68,72.73,72.66,72.73,75400.0,40.4605,40.4883,40.4493,40.4883,75400.0
2009-11-09 13:15:00,72.72,72.72,72.61,72.67,162500.0,40.4827,40.4827,40.4215,40.4549,162500.0
2009-11-09 13:20:00,72.67,72.69,72.63,72.65,79700.0,40.4549,40.466,40.4326,40.4438,79700.0
2009-11-09 13:25:00,72.65,72.67,72.63,72.66,115300.0,40.4438,40.4549,40.4326,40.4493,115300.0
2009-11-09 13:30:00,72.66,72.71,72.62,72.66,117200.0,40.4493,40.4772,40.4271,40.4493,117200.0
2009-11-09 13:35:00,72.66,72.84,72.66,72.83,220900.0,40.4493,40.5495,40.4493,40.544,220900.0
2009-11-09 13:40:00,72.82,72.88,72.8,72.84,160700.0,40.5384,40.5718,40.5273,40.5495,160700.0
2009-11-09 13:45:00,72.83,72.93,72.83,72.84,117000.0,40.544,40.5997,40.544,40.5495,117000.0
2009-11-09 13:50:00,72.84,72.88,72.81,72.83,91100.0,40.5495,40.5718,40.5328,40.544,91100.0
2009-11-09 13:55:00,72.83,72.9,72.81,72.9,60000.0,40.544,40.583,40.5328,40.583,60000.0
2009-11-09 14:00:00,72.9,72.93,72.84,72.89,110000.0,40.583,40.5997,40.5495,40.5774,110000.0
2009-11-09 14:05:00,72.89,72.93,72.84,72.86,147200.0,40.5774,40.5997,40.5495,40.5607,147200.0
2009-11-09 14:10:00,72.85,72.88,72.83,72.87,111200.0,40.5551,40.5718,40.544,40.5663,111200.0
2009-11-09 14:15:00,72.86,72.89,72.81,72.83,119400.0,40.5607,40.5774,40.5328,40.544,119400.0
2009-11-09 14:20:00,72.84,72.9,72.82,72.86,138000.0,40.5495,40.583,40.5384,40.5607,138000.0
2009-11-09 14:25:00,72.87,72.95,72.79,72.82,202600.0,40.5663,40.6108,40.5217,40.5384,202600.0
2009-11-09 14:30:00,72.82,72.87,72.77,72.86,221700.0,40.5384,40.5663,40.5106,40.5607,221700.0
2009-11-09 14:35:00,72.84,72.88,72.81,72.85,145500.0,40.5495,40.5718,40.5328,40.5551,145500.0
2009-11-09 14:40:00,72.86,72.92,72.85,72.92,97000.0,40.5607,40.5941,40.5551,40.5941,97000.0
2009-11-09 14:45:00,72.92,72.99,72.91,72.97,135300.0,40.5941,40.6331,40.5885,40.6219,135300.0
2009-11-09 14:50:00,72.96,72.99,72.89,72.89,152100.0,40.6164,40.6331,40.5774,40.5774,152100.0
2009-11-09 14:55:00,72.9,72.94,72.88,72.94,96800.0,40.583,40.6052,40.5718,40.6052,96800.0
2009-11-09 15:00:00,72.93,72.95,72.89,72.94,148300.0,40.5997,40.6108,40.5774,40.6052,148300.0
2009-11-09 15:05:00,72.94,72.94,72.88,72.9,156300.0,40.6052,40.6052,40.5718,40.583,156300.0
2009-11-09 15:10:00,72.91,72.94,72.89,72.93,161900.0,40.5885,40.6052,40.5774,40.5997,161900.0
2009-11-09 15:15:00,72.92,72.94,72.79,72.82,236400.0,40.5941,40.6052,40.5217,40.5384,236400.0
2009-11-09 15:20:00,72.83,72.84,72.77,72.8,147500.0,40.544,40.5495,40.5106,40.5273,147500.0
2009-11-09 15:25:00,72.8,72.8,72.69,72.71,206400.0,40.5273,40.5273,40.466,40.4772,206400.0
2009-11-09 15:30:00,72.71,72.75,72.67,72.69,176000.0,40.4772,40.4994,40.4549,40.466,176000.0
2009-11-09 15:35:00,72.7,72.76,72.69,72.72,266700.0,40.4716,40.505,40.466,40.4827,266700.0
2009-11-09 15:40:00,72.72,72.81,72.7,72.72,259200.0,40.4827,40.5328,40.4716,40.4827,259200.0
2009-11-09 15:45:00,72.73,72.78,72.64,72.7,493300.0,40.4883,40.5161,40.4382,40.4716,493300.0
2009-11-09 15:50:00,72.71,72.83,72.7,72.76,535200.0,40.4772,40.544,40.4716,40.505,535200.0
2009-11-09 15:55:00,72.76,72.89,72.71,72.86,913900.0,40.505,40.5774,40.4772,40.5607,913900.0
2009-11-10 09:30:00,72.47,72.93,72.39,72.88,425200.0,40.3436,40.5997,40.299,40.5718,425200.0
2009-11-10 09:35:00,72.88,72.91,72.66,72.82,363700.0,40.5718,40.5885,40.4493,40.5384,363700.0
2009-11-10 09:40:00,72.82,73.0,72.77,72.99,274300.0,40.5384,40.6386,40.5106,40.6331,274300.0
2009-11-10 09:45:00,72.99,73.07,72.95,72.97,296400.0,40.6331,40.6776,40.6108,40.6219,296400.0
2009-11-10 09:50:00,72.96,73.12,72.95,73.03,264300.0,40.6164,40.7054,40.6108,40.6553,264300.0
2009-11-10 09:55:00,73.02,73.08,72.9,72.97,170300.0,40.6498,40.6832,40.583,40.6219,170300.0
2009-11-10 10:00:00,72.97,73.05,72.89,72.94,326800.0,40.6219,40.6665,40.5774,40.6052,326800.0
2009-11-10 10:05:00,72.94,73.1,72.93,73.04,227600.0,40.6052,40.6943,40.5997,40.6609,227600.0
2009-11-10 10:10:00,73.04,73.2,73.02,73.17,299700.0,40.6609,40.75,40.6498,40.7333,299700.0
2009-11-10 10:15:00,73.18,73.19,73.01,73.11,168500.0,40.7388,40.7444,40.6442,40.6999,168500.0
2009-11-10 10:20:00,73.11,73.23,73.09,73.14,146000.0,40.6999,40.7667,40.6887,40.7166,146000.0
2009-11-10 10:25:00,73.14,73.19,73.12,73.17,106500.0,40.7166,40.7444,40.7054,40.7333,106500.0
2009-11-10 10:30:00,73.18,73.2,73.09,73.14,178300.0,40.7388,40.75,40.6887,40.7166,178300.0
2009-11-10 10:35:00,73.13,73.15,72.97,72.98,178300.0,40.711,40.7221,40.6219,40.6275,178300.0
2009-11-10 10:40:00,72.98,73.05,72.94,72.98,160200.0,40.6275,40.6665,40.6052,40.6275,160200.0
2009-11-10 10:45:00,72.97,73.0,72.94,72.97,175200.0,40.6219,40.6386,40.6052,40.6219,175200.0
2009-11-10 10:50:00,72.97,72.98,72.85,72.9,255600.0,40.6219,40.6275,40.5551,40.583,255600.0
2009-11-10 10:55:00,72.89,72.93,72.86,72.88,159700.0,40.5774,40.5997,40.5607,40.5718,159700.0
2009-11-10 11:00:00,72.88,72.95,72.87,72.92,73700.0,40.5718,40.6108,40.5663,40.5941,73700.0
2009-11-10 11:05:00,72.93,72.94,72.83,72.9,275000.0,40.5997,40.6052,40.544,40.583,275000.0
2009-11-10 11:10:00,72.89,72.94,72.77,72.84,194300.0,40.5774,40.6052,40.5106,40.5495,194300.0
2009-11-10 11:15:00,72.83,72.93,72.81,72.85,166800.0,40.544,40.5997,40.5328,40.5551,166800.0
2009-11-10 11:20:00,72.84,72.93,72.82,72.89,111500.0,40.5495,40.5997,40.5384,40.5774,111500.0
2009-11-10 11:25:00,72.89,72.93,72.82,72.9,171400.0,40.5774,40.5997,40.5384,40.583,171400.0
2009-11-10 11:30:00,72.89,72.9,72.79,72.84,107000.0,40.5774,40.583,40.5217,40.5495,107000.0
2009-11-10 11:35:00,72.83,73.01,72.82,72.94,221600.0,40.544,40.6442,40.5384,40.6052,221600.0
2009-11-10 11:40:00,72.95,73.01,72.93,72.97,94500.0,40.6108,40.6442,40.5997,40.6219,94500.0
2009-11-10 11:45:00,72.97,73.1,72.93,73.07,114600.0,40.6219,40.6943,40.5997,40.6776,114600.0
2009-11-10 11:50:00,73.08,73.08,73.01,73.03,89300.0,40.6832,40.6832,40.6442,40.6553,89300.0
2009-11-10 11:55:00,73.04,73.07,72.94,72.94,77200.0,40.6609,40.6776,40.6052,40.6052,77200.0
2009-11-10 12:00:00,72.96,72.96,72.84,72.84,191700.0,40.6164,40.6164,40.5495,40.5495,191700.0
2009-11-10 12:05:00,72.85,72.86,72.75,72.83,176400.0,40.5551,40.5607,40.4994,40.544,176400.0
2009-11-10 12:10:00,72.83,72.9,72.77,72.87,169100.0,40.544,40.583,40.5106,40.5663,169100.0
2009-11-10 12:15:00,72.87,72.89,72.81,72.87,91900.0,40.5663,40.5774,40.5328,40.5663,91900.0
2009-11-10 12:20:00,72.86,72.87,72.78,72.82,157800.0,40.5607,40.5663,40.5161,40.5384,157800.0
2009-11-10 12:25:00,72.82,72.84,72.7,72.71,185100.0,40.5384,40.5495,40.4716,40.4772,185100.0
2009-11-10 12:30:00,72.71,72.74,72.66,72.66,165700.0,40.4772,40.4939,40.4493,40.4493,165700.0
2009-11-10 12:35:00,72.66,72.67,72.53,72.6,205800.0,40.4493,40.4549,40.377,40.4159,205800.0
2009-11-10 12:40:00,72.6,72.61,72.52,72.52,141600.0,40.4159,40.4215,40.3714,40.3714,141600.0
2009-11-10 12:45:00,72.52,72.55,72.5,72.55,213200.0,40.3714,40.3881,40.3603,40.3881,213200.0
2009-11-10 12:50:00,72.54,72.63,72.54,72.61,92700.0,40.3825,40.4326,40.3825,40.4215,92700.0
2009-11-10 12:55:00,72.61,72.75,72.59,72.7,189000.0,40.4215,40.4994,40.4104,40.4716,189000.0
2009-11-10 13:00:00,72.7,72.82,72.68,72.79,180000.0,40.4716,40.5384,40.4605,40.5217,180000.0
2009-11-10 13:05:00,72.8,72.8,72.73,72.76,104900.0,40.5273,40.5273,40.4883,40.505,104900.0
2009-11-10 13:10:00,72.76,72.81,72.68,72.69,147000.0,40.505,40.5328,40.4605,40.466,147000.0
2009-11-10 13:15:00,72.68,72.77,72.64,72.73,136200.0,40.4605,40.5106,40.4382,40.4883,136200.0
2009-11-10 13:20:00,72.72,72.76,72.68,72.74,68700.0,40.4827,40.505,40.4605,40.4939,68700.0
2009-11-10 13:25:00,72.75,72.78,72.72,72.75,47800.0,40.4994,40.5161,40.4827,40.4994,47800.0
2009-11-10 13:30:00,72.75,72.78,72.7,72.74,150500.0,40.4994,40.5161,40.4716,40.4939,150500.0
2009-11-10 13:35:00,72.74,72.77,72.6,72.6,212900.0,40.4939,40.5106,40.4159,40.4159,212900.0
2009-11-10 13:40:00,72.6,72.63,72.54,72.55,179100.0,40.4159,40.4326,40.3825,40.3881,179100.0
2009-11-10 13:45:00,72.55,72.57,72.51,72.54,156600.0,40.3881,40.3992,40.3658,40.3825,156600.0
2009-11-10 13:50:00,72.54,72.58,72.5,72.56,218300.0,40.3825,40.4048,40.3603,40.3937,218300.0
2009-11-10 13:55:00,72.57,72.65,72.49,72.63,228700.0,40.3992,40.4438,40.3547,40.4326,228700.0
2009-11-10 14:00:00,72.63,72.74,72.6,72.74,209400.0,40.4326,40.4939,40.4159,40.4939,209400.0
2009-11-10 14:05:00,72.72,72.8,72.66,72.72,220200.0,40.4827,40.5273,40.4493,40.4827,220200.0
2009-11-10 14:10:00,72.71,72.72,72.65,72.67,113600.0,40.4772,40.4827,40.4438,40.4549,113600.0
2009-11-10 14:15:00,72.67,72.73,72.64,72.65,89800.0,40.4549,40.4883,40.4382,40.4438,89800.0
2009-11-10 14:20:00,72.64,72.76,72.64,72.75,76500.0,40.4382,40.505,40.4382,40.4994,76500.0
2009-11-10 14:25:00,72.75,72.8,72.71,72.76,108700.0,40.4994,40.5273,40.4772,40.505,108700.0
2009-11-10 14:30:00,72.76,72.79,72.74,72.75,107000.0,40.505,40.5217,40.4939,40.4994,107000.0
2009-11-10 14:35:00,72.75,72.77,72.69,72.69,196200.0,40.4994,40.5106,40.466,40.466,196200.0
2009-11-10 14:40:00,72.7,72.73,72.66,72.69,122100.0,40.4716,40.4883,40.4493,40.466,122100.0
2009-11-10 14:45:00,72.7,72.73,72.66,72.69,124700.0,40.4716,40.4883,40.4493,40.466,124700.0
2009-11-10 14:50:00,72.68,72.72,72.65,72.7,99200.0,40.4605,40.4827,40.4438,40.4716,99200.0
2009-11-10 14:55:00,72.69,72.77,72.68,72.76,202700.0,40.466,40.5106,40.4605,40.505,202700.0
2009-11-10 15:00:00,72.76,72.76,72.67,72.67,129500.0,40.505,40.505,40.4549,40.4549,129500.0
2009-11-10 15:05:00,72.68,72.69,72.66,72.66,122200.0,40.4605,40.466,40.4493,40.4493,122200.0
2009-11-10 15:10:00,72.65,72.7,72.6,72.68,225400.0,40.4438,40.4716,40.4159,40.4605,225400.0
2009-11-10 15:15:00,72.68,72.79,72.65,72.73,287200.0,40.4605,40.5217,40.4438,40.4883,287200.0
2009-11-10 15:20:00,72.73,72.76,72.66,72.73,132900.0,40.4883,40.505,40.4493,40.4883,132900.0
2009-11-10 15:25:00,72.7,72.71,72.62,72.68,154900.0,40.4716,40.4772,40.4271,40.4605,154900.0
2009-11-10 15:30:00,72.68,72.68,72.59,72.62,211400.0,40.4605,40.4605,40.4104,40.4271,211400.0
2009-11-10 15:35:00,72.62,72.68,72.6,72.63,134600.0,40.4271,40.4605,40.4159,40.4326,134600.0
2009-11-10 15:40:00,72.62,72.66,72.52,72.57,190700.0,40.4271,40.4493,40.3714,40.3992,190700.0
2009-11-10 15:45:00,72.56,72.57,72.51,72.55,213600.0,40.3937,40.3992,40.3658,40.3881,213600.0
2009-11-10 15:50:00,72.54,72.59,72.5,72.56,288300.0,40.3825,40.4104,40.3603,40.3937,288300.0
2009-11-10 15:55:00,72.55,72.66,72.54,72.6,862800.0,40.3881,40.4493,40.3825,40.4159,862800.0
2009-11-11 09:30:00,73.05,73.24,73.04,73.14,369000.0,40.6665,40.7722,40.6609,40.7166,369000.0
2009-11-11 09:35:00,73.14,73.18,73.0,73.06,247000.0,40.7166,40.7388,40.6386,40.672,247000.0
2009-11-11 09:40:00,73.06,73.08,72.94,73.02,154600.0,40.672,40.6832,40.6052,40.6498,154600.0
2009-11-11 09:45:00,73.02,73.02,72.73,72.92,448800.0,40.6498,40.6498,40.4883,40.5941,448800.0
2009-11-11 09:50:00,72.9,72.96,72.82,72.9,221400.0,40.583,40.6164,40.5384,40.583,221400.0
2009-11-11 09:55:00,72.91,73.09,72.89,73.04,372900.0,40.5885,40.6887,40.5774,40.6609,372900.0
2009-11-11 10:00:00,73.04,73.14,73.0,73.11,242600.0,40.6609,40.7166,40.6386,40.6999,242600.0
2009-11-11 10:05:00,73.11,73.2,73.11,73.18,279100.0,40.6999,40.75,40.6999,40.7388,279100.0
2009-11-11 10:10:00,73.2,73.39,73.2,73.36,271600.0,40.75,40.8557,40.75,40.839,271600.0
2009-11-11 10:15:00,73.37,73.43,73.25,73.33,257600.0,40.8446,40.878,40.7778,40.8223,257600.0
2009-11-11 10:20:00,73.33,73.39,73.28,73.37,181500.0,40.8223,40.8557,40.7945,40.8446,181500.0
2009-11-11 10:25:00,73.37,73.37,73.24,73.29,127300.0,40.8446,40.8446,40.7722,40.8001,127300.0
2009-11-11 10:30:00,73.29,73.29,73.14,73.17,153600.0,40.8001,40.8001,40.7166,40.7333,153600.0
2009-11-11 10:35:00,73.17,73.2,73.13,73.19,161900.0,40.7333,40.75,40.711,40.7444,161900.0
2009-11-11 10:40:00,73.18,73.28,73.05,73.1,266900.0,40.7388,40.7945,40.6665,40.6943,266900.0
2009-11-11 10:45:00,73.1,73.15,72.89,72.93,324200.0,40.6943,40.7221,40.5774,40.5997,324200.0
2009-11-11 10:50:00,72.92,72.93,72.71,72.85,204400.0,40.5941,40.5997,40.4772,40.5551,204400.0
2009-11-11 10:55:00,72.84,72.94,72.77,72.93,183200.0,40.5495,40.6052,40.5106,40.5997,183200.0
2009-11-11 11:00:00,72.94,73.0,72.9,72.93,151500.0,40.6052,40.6386,40.583,40.5997,151500.0
2009-11-11 11:05:00,72.94,72.96,72.75,72.77,161600.0,40.6052,40.6164,40.4994,40.5106,161600.0
2009-11-11 11:10:00,72.77,72.92,72.73,72.85,178200.0,40.5106,40.5941,40.4883,40.5551,178200.0
2009-11-11 11:15:00,72.85,72.91,72.75,72.9,257800.0,40.5551,40.5885,40.4994,40.583,257800.0
2009-11-11 11:20:00,72.89,72.91,72.81,72.84,156500.0,40.5774,40.5885,40.5328,40.5495,156500.0
2009-11-11 11:25:00,72.83,72.87,72.7,72.73,149900.0,40.544,40.5663,40.4716,40.4883,149900.0
2009-11-11 11:30:00,72.73,72.75,72.65,72.73,133800.0,40.4883,40.4994,40.4438,40.4883,133800.0
2009-11-11 11:35:00,72.74,72.85,72.71,72.77,102400.0,40.4939,40.5551,40.4772,40.5106,102400.0
2009-11-11 11:40:00,72.78,72.81,72.76,72.78,52500.0,40.5161,40.5328,40.505,40.5161,52500.0
2009-11-11 11:45:00,72.78,72.79,72.73,72.73,47500.0,40.5161,40.5217,40.4883,40.4883,47500.0
2009-11-11 11:50:00,72.72,72.73,72.53,72.57,274400.0,40.4827,40.4883,40.377,40.3992,274400.0
2009-11-11 11:55:00,72.59,72.72,72.56,72.7,247400.0,40.4104,40.4827,40.3937,40.4716,247400.0
2009-11-11 12:00:00,72.7,72.75,72.67,72.69,266600.0,40.4716,40.4994,40.4549,40.466,266600.0
2009-11-11 12:05:00,72.69,72.7,72.59,72.62,414100.0,40.466,40.4716,40.4104,40.4271,414100.0
2009-11-11 12:10:00,72.62,72.65,72.6,72.61,125800.0,40.4271,40.4438,40.4159,40.4215,125800.0
2009-11-11 12:15:00,72.61,72.65,72.54,72.62,116300.0,40.4215,40.4438,40.3825,40.4271,116300.0
2009-11-11 12:20:00,72.61,72.68,72.61,72.66,55800.0,40.4215,40.4605,40.4215,40.4493,55800.0
2009-11-11 12:25:00,72.66,72.7,72.63,72.7,115800.0,40.4493,40.4716,40.4326,40.4716,115800.0
2009-11-11 12:30:00,72.7,72.79,72.69,72.78,119900.0,40.4716,40.5217,40.466,40.5161,119900.0
2009-11-11 12:35:00,72.78,72.86,72.77,72.77,143100.0,40.5161,40.5607,40.5106,40.5106,143100.0
2009-11-11 12:40:00,72.78,72.84,72.73,72.79,88500.0,40.5161,40.5495,40.4883,40.5217,88500.0
2009-11-11 12:45:00,72.8,72.88,72.71,72.72,262400.0,40.5273,40.5718,40.4772,40.4827,262400.0
2009-11-11 12:50:00,72.72,72.85,72.71,72.85,79700.0,40.4827,40.5551,40.4772,40.5551,79700.0
2009-11-11 12:55:00,72.85,72.85,72.76,72.79,120500.0,40.5551,40.5551,40.505,40.5217,120500.0
2009-11-11 13:00:00,72.78,72.9,72.75,72.9,67300.0,40.5161,40.583,40.4994,40.583,67300.0
2009-11-11 13:05:00,72.9,72.97,72.87,72.95,110400.0,40.583,40.6219,40.5663,40.6108,110400.0
2009-11-11 13:10:00,72.96,72.98,72.88,72.97,105800.0,40.6164,40.6275,40.5718,40.6219,105800.0
2009-11-11 13:15:00,72.98,72.98,72.93,72.94,54600.0,40.6275,40.6275,40.5997,40.6052,54600.0
2009-11-11 13:20:00,72.94,72.99,72.92,72.92,54400.0,40.6052,40.6331,40.5941,40.5941,54400.0
2009-11-11 13:25:00,72.92,72.94,72.85,72.87,46000.0,40.5941,40.6052,40.5551,40.5663,46000.0
2009-11-11 13:30:00,72.88,72.89,72.84,72.85,73700.0,40.5718,40.5774,40.5495,40.5551,73700.0
2009-11-11 13:35:00,72.84,72.9,72.76,72.81,91300.0,40.5495,40.583,40.505,40.5328,91300.0
2009-11-11 13:40:00,72.81,72.81,72.67,72.69,237200.0,40.5328,40.5328,40.4549,40.466,237200.0
2009-11-11 13:45:00,72.7,72.81,72.68,72.78,104500.0,40.4716,40.5328,40.4605,40.5161,104500.0
2009-11-11 13:50:00,72.77,72.83,72.71,72.8,114300.0,40.5106,40.544,40.4772,40.5273,114300.0
2009-11-11 13:55:00,72.81,72.87,72.72,72.83,153700.0,40.5328,40.5663,40.4827,40.544,153700.0
2009-11-11 14:00:00,72.82,72.88,72.78,72.84,106900.0,40.5384,40.5718,40.5161,40.5495,106900.0
2009-11-11 14:05:00,72.84,72.93,72.82,72.9,104100.0,40.5495,40.5997,40.5384,40.583,104100.0
2009-11-11 14:10:00,72.89,72.9,72.85,72.86,108200.0,40.5774,40.583,40.5551,40.5607,108200.0
2009-11-11 14:15:00,72.87,72.93,72.79,72.87,161600.0,40.5663,40.5997,40.5217,40.5663,161600.0
2009-11-11 14:20:00,72.87,72.88,72.78,72.78,57800.0,40.5663,40.5718,40.5161,40.5161,57800.0
2009-11-11 14:25:00,72.79,72.87,72.79,72.8,101800.0,40.5217,40.5663,40.5217,40.5273,101800.0
2009-11-11 14:30:00,72.82,72.91,72.79,72.85,98800.0,40.5384,40.5885,40.5217,40.5551,98800.0
2009-11-11 14:35:00,72.84,72.89,72.83,72.83,49300.0,40.5495,40.5774,40.544,40.544,49300.0
2009-11-11 14:40:00,72.84,72.84,72.79,72.82,70200.0,40.5495,40.5495,40.5217,40.5384,70200.0
2009-11-11 14:45:00,72.82,72.89,72.81,72.88,60000.0,40.5384,40.5774,40.5328,40.5718,60000.0
2009-11-11 14:50:00,72.89,72.99,72.88,72.99,102800.0,40.5774,40.6331,40.5718,40.6331,102800.0
2009-11-11 14:55:00,72.98,73.06,72.97,73.04,233500.0,40.6275,40.672,40.6219,40.6609,233500.0
2009-11-11 15:00:00,73.04,73.05,72.97,73.0,103500.0,40.6609,40.6665,40.6219,40.6386,103500.0
2009-11-11 15:05:00,73.0,73.04,72.96,72.98,118400.0,40.6386,40.6609,40.6164,40.6275,118400.0
2009-11-11 15:10:00,72.98,72.98,72.83,72.87,202700.0,40.6275,40.6275,40.544,40.5663,202700.0
2009-11-11 15:15:00,72.87,72.9,72.78,72.84,140600.0,40.5663,40.583,40.5161,40.5495,140600.0
2009-11-11 15:20:00,72.84,72.85,72.8,72.81,91100.0,40.5495,40.5551,40.5273,40.5328,91100.0
2009-11-11 15:25:00,72.8,72.93,72.8,72.87,181100.0,40.5273,40.5997,40.5273,40.5663,181100.0
2009-11-11 15:30:00,72.87,72.99,72.85,72.91,165600.0,40.5663,40.6331,40.5551,40.5885,165600.0
2009-11-11 15:35:00,72.91,72.97,72.88,72.9,139200.0,40.5885,40.6219,40.5718,40.583,139200.0
2009-11-11 15:40:00,72.9,72.92,72.77,72.82,263900.0,40.583,40.5941,40.5106,40.5384,263900.0
2009-11-11 15:45:00,72.83,72.92,72.79,72.92,279900.0,40.544,40.5941,40.5217,40.5941,279900.0
2009-11-11 15:50:00,72.92,72.95,72.81,72.94,387400.0,40.5941,40.6108,40.5328,40.6052,387400.0
2009-11-11 15:55:00,72.94,73.0,72.89,72.92,535400.0,40.6052,40.6386,40.5774,40.5941,535400.0
2009-11-12 09:30:00,72.68,72.9,72.68,72.76,316600.0,40.4605,40.583,40.4605,40.505,316600.0
2009-11-12 09:35:00,72.76,72.89,72.67,72.69,208000.0,40.505,40.5774,40.4549,40.466,208000.0
2009-11-12 09:40:00,72.68,72.84,72.6,72.69,294200.0,40.4605,40.5495,40.4159,40.466,294200.0
2009-11-12 09:45:00,72.68,72.76,72.63,72.71,238500.0,40.4605,40.505,40.4326,40.4772,238500.0
2009-11-12 09:50:00,72.72,72.75,72.67,72.68,236700.0,40.4827,40.4994,40.4549,40.4605,236700.0
2009-11-12 09:55:00,72.67,72.84,72.67,72.8,335300.0,40.4549,40.5495,40.4549,40.5273,335300.0
2009-11-12 10:00:00,72.8,72.9,72.77,72.87,210800.0,40.5273,40.583,40.5106,40.5663,210800.0
2009-11-12 10:05:00,72.88,72.9,72.69,72.8,244400.0,40.5718,40.583,40.466,40.5273,244400.0
2009-11-12 10:10:00,72.8,72.81,72.68,72.73,229100.0,40.5273,40.5328,40.4605,40.4883,229100.0
2009-11-12 10:15:00,72.73,72.78,72.65,72.67,135100.0,40.4883,40.5161,40.4438,40.4549,135100.0
2009-11-12 10:20:00,72.66,72.74,72.64,72.74,169500.0,40.4493,40.4939,40.4382,40.4939,169500.0
2009-11-12 10:25:00,72.73,72.87,72.72,72.84,166300.0,40.4883,40.5663,40.4827,40.5495,166300.0
2009-11-12 10:30:00,72.84,72.86,72.7,72.8,193400.0,40.5495,40.5607,40.4716,40.5273,193400.0
2009-11-12 10:35:00,72.8,72.92,72.78,72.89,156700.0,40.5273,40.5941,40.5161,40.5774,156700.0
2009-11-12 10:40:00,72.88,73.04,72.84,73.04,174800.0,40.5718,40.6609,40.5495,40.6609,174800.0
2009-11-12 10:45:00,73.04,73.05,72.91,72.91,116300.0,40.6609,40.6665,40.5885,40.5885,116300.0
2009-11-12 10:50:00,72.91,72.98,72.89,72.9,144100.0,40.5885,40.6275,40.5774,40.583,144100.0
2009-11-12 10:55:00,72.9,72.91,72.72,72.78,152600.0,40.583,40.5885,40.4827,40.5161,152600.0
2009-11-12 11:00:00,72.78,72.79,72.6,72.67,495400.0,40.5161,40.5217,40.4159,40.4549,495400.0
2009-11-12 11:05:00,72.67,72.67,72.5,72.52,235000.0,40.4549,40.4549,40.3603,40.3714,235000.0
2009-11-12 11:10:00,72.53,72.56,72.3,72.35,313200.0,40.377,40.3937,40.2489,40.2768,313200.0
2009-11-12 11:15:00,72.35,72.52,72.3,72.51,194400.0,40.2768,40.3714,40.2489,40.3658,194400.0
2009-11-12 11:20:00,72.5,72.51,72.32,72.38,119700.0,40.3603,40.3658,40.2601,40.2935,119700.0
2009-11-12 11:25:00,72.39,72.41,72.32,72.39,109800.0,40.299,40.3102,40.2601,40.299,109800.0
2009-11-12 11:30:00,72.39,72.41,72.25,72.38,210200.0,40.299,40.3102,40.2211,40.2935,210200.0
2009-11-12 11:35:00,72.37,72.37,72.15,72.2,190400.0,40.2879,40.2879,40.1654,40.1933,190400.0
2009-11-12 11:40:00,72.19,72.3,72.12,72.29,159200.0,40.1877,40.2489,40.1487,40.2434,159200.0
2009-11-12 11:45:00,72.3,72.33,72.25,72.26,82000.0,40.2489,40.2656,40.2211,40.2267,82000.0
2009-11-12 11:50:00,72.26,72.27,72.18,72.23,93700.0,40.2267,40.2322,40.1821,40.21,93700.0
2009-11-12 11:55:00,72.24,72.26,72.15,72.22,114200.0,40.2155,40.2267,40.1654,40.2044,114200.0
2009-11-12 12:00:00,72.21,72.34,72.21,72.28,97700.0,40.1988,40.2712,40.1988,40.2378,97700.0
2009-11-12 12:05:00,72.29,72.3,72.23,72.3,120000.0,40.2434,40.2489,40.21,40.2489,120000.0
2009-11-12 12:10:00,72.3,72.38,72.24,72.36,188700.0,40.2489,40.2935,40.2155,40.2823,188700.0
2009-11-12 12:15:00,72.36,72.38,72.27,72.3,106800.0,40.2823,40.2935,40.2322,40.2489,106800.0
2009-11-12 12:20:00,72.31,72.31,72.11,72.12,176500.0,40.2545,40.2545,40.1432,40.1487,176500.0
2009-11-12 12:25:00,72.13,72.16,72.07,72.1,121000.0,40.1543,40.171,40.1209,40.1376,121000.0
2009-11-12 12:30:00,72.1,72.1,72.0,72.05,221500.0,40.1376,40.1376,40.0819,40.1098,221500.0
2009-11-12 12:35:00,72.04,72.1,72.01,72.04,102000.0,40.1042,40.1376,40.0875,40.1042,102000.0
2009-11-12 12:40:00,72.04,72.1,72.01,72.02,75700.0,40.1042,40.1376,40.0875,40.0931,75700.0
2009-11-12 12:45:00,72.02,72.06,72.0,72.06,81300.0,40.0931,40.1153,40.0819,40.1153,81300.0
2009-11-12 12:50:00,72.06,72.16,72.05,72.07,147000.0,40.1153,40.171,40.1098,40.1209,147000.0
2009-11-12 12:55:00,72.07,72.08,71.96,71.98,236300.0,40.1209,40.1265,40.0597,40.0708,236300.0
2009-11-12 13:00:00,71.98,72.03,71.91,71.99,184000.0,40.0708,40.0986,40.0318,40.0764,184000.0
2009-11-12 13:05:00,71.99,72.0,71.86,71.87,354700.0,40.0764,40.0819,40.004,40.0096,354700.0
2009-11-12 13:10:00,71.87,71.88,71.81,71.87,193600.0,40.0096,40.0151,39.9762,40.0096,193600.0
2009-11-12 13:15:00,71.87,72.03,71.85,72.03,199800.0,40.0096,40.0986,39.9984,40.0986,199800.0
2009-11-12 13:20:00,72.03,72.06,71.95,72.0,142400.0,40.0986,40.1153,40.0541,40.0819,142400.0
2009-11-12 13:25:00,72.0,72.02,71.94,71.98,90000.0,40.0819,40.0931,40.0485,40.0708,90000.0
2009-11-12 13:30:00,71.99,72.06,71.96,72.06,126500.0,40.0764,40.1153,40.0597,40.1153,126500.0
2009-11-12 13:35:00,72.06,72.07,72.02,72.05,68900.0,40.1153,40.1209,40.0931,40.1098,68900.0
2009-11-12 13:40:00,72.05,72.06,71.99,72.03,53400.0,40.1098,40.1153,40.0764,40.0986,53400.0
2009-11-12 13:45:00,72.03,72.13,72.02,72.1,73400.0,40.0986,40.1543,40.0931,40.1376,73400.0
2009-11-12 13:50:00,72.11,72.11,72.04,72.07,65800.0,40.1432,40.1432,40.1042,40.1209,65800.0
2009-11-12 13:55:00,72.07,72.1,72.03,72.05,70800.0,40.1209,40.1376,40.0986,40.1098,70800.0
2009-11-12 14:00:00,72.05,72.09,72.0,72.06,102200.0,40.1098,40.132,40.0819,40.1153,102200.0
2009-11-12 14:05:00,72.06,72.14,72.02,72.09,105300.0,40.1153,40.1599,40.0931,40.132,105300.0
2009-11-12 14:10:00,72.1,72.21,72.06,72.17,129300.0,40.1376,40.1988,40.1153,40.1766,129300.0
2009-11-12 14:15:00,72.17,72.21,72.1,72.1,111700.0,40.1766,40.1988,40.1376,40.1376,111700.0
2009-11-12 14:20:00,72.1,72.11,71.98,71.99,167600.0,40.1376,40.1432,40.0708,40.0764,167600.0
2009-11-12 14:25:00,71.99,71.99,71.89,71.92,230500.0,40.0764,40.0764,40.0207,40.0374,230500.0
2009-11-12 14:30:00,71.92,72.0,71.89,71.95,195100.0,40.0374,40.0819,40.0207,40.0541,195100.0
2009-11-12 14:35:00,71.95,72.0,71.92,71.94,119300.0,40.0541,40.0819,40.0374,40.0485,119300.0
2009-11-12 14:40:00,71.94,71.94,71.84,71.88,117800.0,40.0485,40.0485,39.9929,40.0151,117800.0
2009-11-12 14:45:00,71.88,71.91,71.8,71.8,337300.0,40.0151,40.0318,39.9706,39.9706,337300.0
2009-11-12 14:50:00,71.8,71.84,71.8,71.81,211500.0,39.9706,39.9929,39.9706,39.9762,211500.0
2009-11-12 14:55:00,71.81,71.83,71.77,71.81,130100.0,39.9762,39.9873,39.9539,39.9762,130100.0
2009-11-12 15:00:00,71.81,71.9,71.76,71.78,184300.0,39.9762,40.0263,39.9483,39.9595,184300.0
2009-11-12 15:05:00,71.77,71.81,71.73,71.77,185700.0,39.9539,39.9762,39.9316,39.9539,185700.0
2009-11-12 15:10:00,71.76,71.81,71.74,71.77,160500.0,39.9483,39.9762,39.9372,39.9539,160500.0
2009-11-12 15:15:00,71.78,71.87,71.77,71.85,215100.0,39.9595,40.0096,39.9539,39.9984,215100.0
2009-11-12 15:20:00,71.85,71.89,71.82,71.86,138300.0,39.9984,40.0207,39.9817,40.004,138300.0
2009-11-12 15:25:00,71.86,71.89,71.81,71.85,232000.0,40.004,40.0207,39.9762,39.9984,232000.0
2009-11-12 15:30:00,71.85,71.93,71.8,71.9,310900.0,39.9984,40.043,39.9706,40.0263,310900.0
2009-11-12 15:35:00,71.9,71.91,71.71,71.74,365000.0,40.0263,40.0318,39.9205,39.9372,365000.0
2009-11-12 15:40:00,71.73,71.79,71.71,71.76,331300.0,39.9316,39.965,39.9205,39.9483,331300.0
2009-11-12 15:45:00,71.77,71.85,71.75,71.83,334800.0,39.9539,39.9984,39.9428,39.9873,334800.0
2009-11-12 15:50:00,71.83,72.0,71.82,72.0,349600.0,39.9873,40.0819,39.9817,40.0819,349600.0
2009-11-12 15:55:00,71.99,72.07,71.9,71.93,821800.0,40.0764,40.1209,40.0263,40.043,821800.0
2009-11-13 09:30:00,72.02,72.16,71.89,72.0,414400.0,40.0931,40.171,40.0207,40.0819,414400.0
2009-11-13 09:35:00,72.01,72.2,71.92,72.19,204500.0,40.0875,40.1933,40.0374,40.1877,204500.0
2009-11-13 09:40:00,72.19,72.24,72.06,72.11,183300.0,40.1877,40.2155,40.1153,40.1432,183300.0
2009-11-13 09:45:00,72.11,72.2,72.07,72.08,232500.0,40.1432,40.1933,40.1209,40.1265,232500.0
2009-11-13 09:50:00,72.09,72.19,71.9,71.9,221100.0,40.132,40.1877,40.0263,40.0263,221100.0
2009-11-13 09:55:00,71.93,72.08,71.73,71.84,563100.0,40.043,40.1265,39.9316,39.9929,563100.0
2009-11-13 10:00:00,71.84,72.06,71.76,71.97,245400.0,39.9929,40.1153,39.9483,40.0652,245400.0
2009-11-13 10:05:00,71.97,72.15,71.9,72.14,200000.0,40.0652,40.1654,40.0263,40.1599,200000.0
2009-11-13 10:10:00,72.14,72.19,71.98,72.02,110400.0,40.1599,40.1877,40.0708,40.0931,110400.0
2009-11-13 10:15:00,72.03,72.19,72.03,72.09,132100.0,40.0986,40.1877,40.0986,40.132,132100.0
2009-11-13 10:20:00,72.08,72.23,72.05,72.19,242600.0,40.1265,40.21,40.1098,40.1877,242600.0
2009-11-13 10:25:00,72.19,72.27,72.18,72.2,110500.0,40.1877,40.2322,40.1821,40.1933,110500.0
2009-11-13 10:30:00,72.2,72.27,72.13,72.21,238800.0,40.1933,40.2322,40.1543,40.1988,238800.0
2009-11-13 10:35:00,72.21,72.3,72.16,72.26,200700.0,40.1988,40.2489,40.171,40.2267,200700.0
2009-11-13 10:40:00,72.27,72.5,72.22,72.45,265200.0,40.2322,40.3603,40.2044,40.3324,265200.0
2009-11-13 10:45:00,72.47,72.64,72.44,72.59,259500.0,40.3436,40.4382,40.3269,40.4104,259500.0
2009-11-13 10:50:00,72.59,72.73,72.57,72.72,143600.0,40.4104,40.4883,40.3992,40.4827,143600.0
2009-11-13 10:55:00,72.72,72.83,72.7,72.75,177300.0,40.4827,40.544,40.4716,40.4994,177300.0
2009-11-13 11:00:00,72.75,72.88,72.75,72.85,304200.0,40.4994,40.5718,40.4994,40.5551,304200.0
2009-11-13 11:05:00,72.85,72.86,72.65,72.68,170000.0,40.5551,40.5607,40.4438,40.4605,170000.0
2009-11-13 11:10:00,72.69,72.71,72.61,72.65,103700.0,40.466,40.4772,40.4215,40.4438,103700.0
2009-11-13 11:15:00,72.64,72.74,72.59,72.73,111200.0,40.4382,40.4939,40.4104,40.4883,111200.0
2009-11-13 11:20:00,72.73,72.79,72.57,72.71,162400.0,40.4883,40.5217,40.3992,40.4772,162400.0
2009-11-13 11:25:00,72.71,72.82,72.71,72.72,92500.0,40.4772,40.5384,40.4772,40.4827,92500.0
2009-11-13 11:30:00,72.73,72.76,72.71,72.76,49400.0,40.4883,40.505,40.4772,40.505,49400.0
2009-11-13 11:35:00,72.75,72.87,72.72,72.83,141100.0,40.4994,40.5663,40.4827,40.544,141100.0
2009-11-13 11:40:00,72.83,72.86,72.71,72.74,92500.0,40.544,40.5607,40.4772,40.4939,92500.0
2009-11-13 11:45:00,72.75,72.77,72.66,72.72,70300.0,40.4994,40.5106,40.4493,40.4827,70300.0
2009-11-13 11:50:00,72.72,72.75,72.62,72.68,65300.0,40.4827,40.4994,40.4271,40.4605,65300.0
2009-11-13 11:55:00,72.69,72.71,72.61,72.62,70900.0,40.466,40.4772,40.4215,40.4271,70900.0
2009-11-13 12:00:00,72.63,72.78,72.63,72.76,96100.0,40.4326,40.5161,40.4326,40.505,96100.0
2009-11-13 12:05:00,72.76,72.87,72.68,72.83,225400.0,40.505,40.5663,40.4605,40.544,225400.0
2009-11-13 12:10:00,72.83,72.87,72.77,72.85,99100.0,40.544,40.5663,40.5106,40.5551,99100.0
2009-11-13 12:15:00,72.84,72.98,72.83,72.98,157000.0,40.5495,40.6275,40.544,40.6275,157000.0
2009-11-13 12:20:00,72.97,73.0,72.96,72.98,200600.0,40.6219,40.6386,40.6164,40.6275,200600.0
2009-11-13 12:25:00,72.99,73.15,72.99,73.14,307900.0,40.6331,40.7221,40.6331,40.7166,307900.0
2009-11-13 12:30:00,73.14,73.16,73.07,73.12,200700.0,40.7166,40.7277,40.6776,40.7054,200700.0
2009-11-13 12:35:00,73.13,73.16,73.06,73.06,133300.0,40.711,40.7277,40.672,40.672,133300.0
2009-11-13 12:40:00,73.06,73.09,73.02,73.04,77400.0,40.672,40.6887,40.6498,40.6609,77400.0
2009-11-13 12:45:00,73.04,73.1,72.97,72.98,133400.0,40.6609,40.6943,40.6219,40.6275,133400.0
2009-11-13 12:50:00,72.98,73.04,72.94,72.95,134400.0,40.6275,40.6609,40.6052,40.6108,134400.0
2009-11-13 12:55:00,72.94,72.98,72.9,72.94,77100.0,40.6052,40.6275,40.583,40.6052,77100.0
2009-11-13 13:00:00,72.95,72.97,72.91,72.92,116900.0,40.6108,40.6219,40.5885,40.5941,116900.0
2009-11-13 13:05:00,72.92,73.05,72.91,73.05,95600.0,40.5941,40.6665,40.5885,40.6665,95600.0
2009-11-13 13:10:00,73.04,73.05,72.98,72.98,65000.0,40.6609,40.6665,40.6275,40.6275,65000.0
2009-11-13 13:15:00,72.98,73.03,72.92,72.95,94800.0,40.6275,40.6553,40.5941,40.6108,94800.0
2009-11-13 13:20:00,72.95,73.04,72.94,72.96,115600.0,40.6108,40.6609,40.6052,40.6164,115600.0
2009-11-13 13:25:00,72.97,73.0,72.94,72.99,68000.0,40.6219,40.6386,40.6052,40.6331,68000.0
2009-11-13 13:30:00,72.99,73.01,72.85,72.88,101400.0,40.6331,40.6442,40.5551,40.5718,101400.0
2009-11-13 13:35:00,72.87,72.91,72.86,72.89,63200.0,40.5663,40.5885,40.5607,40.5774,63200.0
2009-11-13 13:40:00,72.88,72.89,72.81,72.81,86200.0,40.5718,40.5774,40.5328,40.5328,86200.0
2009-11-13 13:45:00,72.81,72.81,72.7,72.71,121200.0,40.5328,40.5328,40.4716,40.4772,121200.0
2009-11-13 13:50:00,72.7,72.74,72.66,72.74,113100.0,40.4716,40.4939,40.4493,40.4939,113100.0
2009-11-13 13:55:00,72.73,72.76,72.64,72.66,143300.0,40.4883,40.505,40.4382,40.4493,143300.0
2009-11-13 14:00:00,72.66,72.73,72.62,72.72,101500.0,40.4493,40.4883,40.4271,40.4827,101500.0
2009-11-13 14:05:00,72.72,72.74,72.67,72.69,68100.0,40.4827,40.4939,40.4549,40.466,68100.0
2009-11-13 14:10:00,72.69,72.7,72.65,72.68,80200.0,40.466,40.4716,40.4438,40.4605,80200.0
2009-11-13 14:15:00,72.68,72.73,72.65,72.65,85600.0,40.4605,40.4883,40.4438,40.4438,85600.0
2009-11-13 14:20:00,72.66,72.66,72.58,72.6,119000.0,40.4493,40.4493,40.4048,40.4159,119000.0
2009-11-13 14:25:00,72.62,72.64,72.54,72.58,164900.0,40.4271,40.4382,40.3825,40.4048,164900.0
2009-11-13 14:30:00,72.58,72.59,72.45,72.47,230700.0,40.4048,40.4104,40.3324,40.3436,230700.0
2009-11-13 14:35:00,72.48,72.54,72.43,72.45,152300.0,40.3491,40.3825,40.3213,40.3324,152300.0
2009-11-13 14:40:00,72.45,72.52,72.41,72.42,173100.0,40.3324,40.3714,40.3102,40.3157,173100.0
2009-11-13 14:45:00,72.42,72.44,72.35,72.4,192000.0,40.3157,40.3269,40.2768,40.3046,192000.0
2009-11-13 14:50:00,72.41,72.44,72.25,72.29,217900.0,40.3102,40.3269,40.2211,40.2434,217900.0
2009-11-13 14:55:00,72.29,72.32,72.23,72.28,181200.0,40.2434,40.2601,40.21,40.2378,181200.0
2009-11-13 15:00:00,72.28,72.28,72.17,72.25,185500.0,40.2378,40.2378,40.1766,40.2211,185500.0
2009-11-13 15:05:00,72.25,72.41,72.23,72.4,146700.0,40.2211,40.3102,40.21,40.3046,146700.0
2009-11-13 15:10:00,72.41,72.46,72.33,72.38,194200.0,40.3102,40.338,40.2656,40.2935,194200.0
2009-11-13 15:15:00,72.38,72.4,72.3,72.4,104600.0,40.2935,40.3046,40.2489,40.3046,104600.0
2009-11-13 15:20:00,72.41,72.47,72.34,72.44,179700.0,40.3102,40.3436,40.2712,40.3269,179700.0
2009-11-13 15:25:00,72.44,72.48,72.39,72.44,94500.0,40.3269,40.3491,40.299,40.3269,94500.0
2009-11-13 15:30:00,72.44,72.49,72.38,72.48,105800.0,40.3269,40.3547,40.2935,40.3491,105800.0
2009-11-13 15:35:00,72.47,72.55,72.41,72.43,161900.0,40.3436,40.3881,40.3102,40.3213,161900.0
2009-11-13 15:40:00,72.43,72.57,72.42,72.54,164300.0,40.3213,40.3992,40.3157,40.3825,164300.0
2009-11-13 15:45:00,72.55,72.6,72.49,72.6,234500.0,40.3881,40.4159,40.3547,40.4159,234500.0
2009-11-13 15:50:00,72.59,72.62,72.5,72.52,334500.0,40.4104,40.4271,40.3603,40.3714,334500.0
2009-11-13 15:55:00,72.53,72.6,72.45,72.48,646700.0,40.377,40.4159,40.3324,40.3491,646700.0
2009-11-16 09:30:00,73.65,73.71,73.35,73.41,638400.0,41.0005,41.0339,40.8335,40.8669,638400.0
2009-11-16 09:35:00,73.43,73.69,73.33,73.67,422200.0,40.878,41.0227,40.8223,41.0116,422200.0
2009-11-16 09:40:00,73.68,73.91,73.68,73.91,403600.0,41.0172,41.1452,41.0172,41.1452,403600.0
2009-11-16 09:45:00,73.91,73.94,73.86,73.91,284600.0,41.1452,41.1619,41.1174,41.1452,284600.0
2009-11-16 09:50:00,73.91,74.0,73.89,74.0,318000.0,41.1452,41.1953,41.1341,41.1953,318000.0
2009-11-16 09:55:00,74.0,74.1,73.94,74.08,442000.0,41.1953,41.251,41.1619,41.2398,442000.0
2009-11-16 10:00:00,74.07,74.24,74.07,74.2,321100.0,41.2343,41.3289,41.2343,41.3067,321100.0
2009-11-16 10:05:00,74.21,74.45,74.21,74.39,552300.0,41.3122,41.4458,41.3122,41.4124,552300.0
2009-11-16 10:10:00,74.4,74.5,74.4,74.47,528000.0,41.418,41.4737,41.418,41.457,528000.0
2009-11-16 10:15:00,74.48,74.6,74.47,74.58,344800.0,41.4625,41.5293,41.457,41.5182,344800.0
2009-11-16 10:20:00,74.58,74.6,74.54,74.57,265500.0,41.5182,41.5293,41.4959,41.5126,265500.0
2009-11-16 10:25:00,74.57,74.66,74.57,74.57,298200.0,41.5126,41.5627,41.5126,41.5126,298200.0
2009-11-16 10:30:00,74.58,74.65,74.57,74.6,311500.0,41.5182,41.5572,41.5126,41.5293,311500.0
2009-11-16 10:35:00,74.6,74.61,74.43,74.49,479100.0,41.5293,41.5349,41.4347,41.4681,479100.0
2009-11-16 10:40:00,74.5,74.58,74.47,74.48,255400.0,41.4737,41.5182,41.457,41.4625,255400.0
2009-11-16 10:45:00,74.47,74.52,74.47,74.51,120800.0,41.457,41.4848,41.457,41.4792,120800.0
2009-11-16 10:50:00,74.51,74.54,74.48,74.49,151800.0,41.4792,41.4959,41.4625,41.4681,151800.0
2009-11-16 10:55:00,74.49,74.55,74.45,74.47,235900.0,41.4681,41.5015,41.4458,41.457,235900.0
2009-11-16 11:00:00,74.47,74.5,74.36,74.39,231000.0,41.457,41.4737,41.3957,41.4124,231000.0
2009-11-16 11:05:00,74.39,74.41,74.3,74.34,197700.0,41.4124,41.4236,41.3623,41.3846,197700.0
2009-11-16 11:10:00,74.33,74.35,74.25,74.29,171800.0,41.379,41.3902,41.3345,41.3568,171800.0
2009-11-16 11:15:00,74.28,74.3,74.23,74.24,145700.0,41.3512,41.3623,41.3234,41.3289,145700.0
2009-11-16 11:20:00,74.24,74.24,74.19,74.19,134400.0,41.3289,41.3289,41.3011,41.3011,134400.0
2009-11-16 11:25:00,74.18,74.37,74.15,74.36,197000.0,41.2955,41.4013,41.2788,41.3957,197000.0
2009-11-16 11:30:00,74.36,74.5,74.35,74.44,251500.0,41.3957,41.4737,41.3902,41.4403,251500.0
2009-11-16 11:35:00,74.44,74.46,74.38,74.41,124400.0,41.4403,41.4514,41.4069,41.4236,124400.0
2009-11-16 11:40:00,74.41,74.41,74.29,74.3,195600.0,41.4236,41.4236,41.3568,41.3623,195600.0
2009-11-16 11:45:00,74.31,74.34,74.27,74.32,127500.0,41.3679,41.3846,41.3456,41.3735,127500.0
2009-11-16 11:50:00,74.33,74.49,74.29,74.4,266500.0,41.379,41.4681,41.3568,41.418,266500.0
2009-11-16 11:55:00,74.41,74.46,74.35,74.44,129700.0,41.4236,41.4514,41.3902,41.4403,129700.0
2009-11-16 12:00:00,74.45,74.48,74.42,74.45,99500.0,41.4458,41.4625,41.4291,41.4458,99500.0
2009-11-16 12:05:00,74.46,74.46,74.38,74.39,57400.0,41.4514,41.4514,41.4069,41.4124,57400.0
2009-11-16 12:10:00,74.39,74.41,74.36,74.4,81200.0,41.4124,41.4236,41.3957,41.418,81200.0
2009-11-16 12:15:00,74.39,74.39,74.15,74.24,464400.0,41.4124,41.4124,41.2788,41.3289,464400.0
2009-11-16 12:20:00,74.24,74.31,74.03,74.11,283700.0,41.3289,41.3679,41.212,41.2566,283700.0
2009-11-16 12:25:00,74.12,74.29,74.08,74.24,191400.0,41.2621,41.3568,41.2398,41.3289,191400.0
2009-11-16 12:30:00,74.24,74.28,74.21,74.27,150700.0,41.3289,41.3512,41.3122,41.3456,150700.0
2009-11-16 12:35:00,74.27,74.38,74.27,74.29,137400.0,41.3456,41.4069,41.3456,41.3568,137400.0
2009-11-16 12:40:00,74.29,74.36,74.23,74.33,171800.0,41.3568,41.3957,41.3234,41.379,171800.0
2009-11-16 12:45:00,74.33,74.41,74.32,74.41,106100.0,41.379,41.4236,41.3735,41.4236,106100.0
2009-11-16 12:50:00,74.4,74.43,74.35,74.41,171300.0,41.418,41.4347,41.3902,41.4236,171300.0
2009-11-16 12:55:00,74.41,74.49,74.41,74.49,177000.0,41.4236,41.4681,41.4236,41.4681,177000.0
2009-11-16 13:00:00,74.49,74.6,74.46,74.57,226300.0,41.4681,41.5293,41.4514,41.5126,226300.0
2009-11-16 13:05:00,74.57,74.6,74.52,74.54,115000.0,41.5126,41.5293,41.4848,41.4959,115000.0
2009-11-16 13:10:00,74.54,74.59,74.42,74.42,150300.0,41.4959,41.5238,41.4291,41.4291,150300.0
2009-11-16 13:15:00,74.42,74.45,74.37,74.37,182000.0,41.4291,41.4458,41.4013,41.4013,182000.0
2009-11-16 13:20:00,74.37,74.41,74.35,74.41,106600.0,41.4013,41.4236,41.3902,41.4236,106600.0
2009-11-16 13:25:00,74.4,74.45,74.4,74.42,63400.0,41.418,41.4458,41.418,41.4291,63400.0
2009-11-16 13:30:00,74.43,74.52,74.39,74.51,193500.0,41.4347,41.4848,41.4124,41.4792,193500.0
2009-11-16 13:35:00,74.51,74.55,74.44,74.54,193800.0,41.4792,41.5015,41.4403,41.4959,193800.0
2009-11-16 13:40:00,74.55,74.55,74.49,74.52,119300.0,41.5015,41.5015,41.4681,41.4848,119300.0
2009-11-16 13:45:00,74.53,74.54,74.48,74.49,104300.0,41.4904,41.4959,41.4625,41.4681,104300.0
2009-11-16 13:50:00,74.49,74.53,74.46,74.52,106300.0,41.4681,41.4904,41.4514,41.4848,106300.0
2009-11-16 13:55:00,74.53,74.57,74.51,74.57,67100.0,41.4904,41.5126,41.4792,41.5126,67100.0
2009-11-16 14:00:00,74.57,74.63,74.53,74.6,284800.0,41.5126,41.546,41.4904,41.5293,284800.0
2009-11-16 14:05:00,74.6,74.63,74.56,74.63,292300.0,41.5293,41.546,41.5071,41.546,292300.0
2009-11-16 14:10:00,74.63,74.64,74.58,74.61,149500.0,41.546,41.5516,41.5182,41.5349,149500.0
2009-11-16 14:15:00,74.61,74.67,74.6,74.62,187800.0,41.5349,41.5683,41.5293,41.5405,187800.0
2009-11-16 14:20:00,74.62,74.65,74.46,74.48,213500.0,41.5405,41.5572,41.4514,41.4625,213500.0
2009-11-16 14:25:00,74.48,74.48,74.38,74.39,196700.0,41.4625,41.4625,41.4069,41.4124,196700.0
2009-11-16 14:30:00,74.39,74.44,74.35,74.36,194400.0,41.4124,41.4403,41.3902,41.3957,194400.0
2009-11-16 14:35:00,74.36,74.42,74.33,74.36,168600.0,41.3957,41.4291,41.379,41.3957,168600.0
2009-11-16 14:40:00,74.36,74.44,74.35,74.43,128500.0,41.3957,41.4403,41.3902,41.4347,128500.0
2009-11-16 14:45:00,74.43,74.46,74.35,74.36,163800.0,41.4347,41.4514,41.3902,41.3957,163800.0
2009-11-16 14:50:00,74.35,74.35,74.24,74.24,122000.0,41.3902,41.3902,41.3289,41.3289,122000.0
2009-11-16 14:55:00,74.24,74.27,74.19,74.24,312200.0,41.3289,41.3456,41.3011,41.3289,312200.0
2009-11-16 15:00:00,74.23,74.27,74.15,74.18,180300.0,41.3234,41.3456,41.2788,41.2955,180300.0
2009-11-16 15:05:00,74.19,74.24,74.15,74.15,236600.0,41.3011,41.3289,41.2788,41.2788,236600.0
2009-11-16 15:10:00,74.14,74.17,74.06,74.07,247900.0,41.2733,41.29,41.2287,41.2343,247900.0
2009-11-16 15:15:00,74.06,74.1,74.0,74.01,432900.0,41.2287,41.251,41.1953,41.2009,432900.0
2009-11-16 15:20:00,74.01,74.16,74.0,74.15,428800.0,41.2009,41.2844,41.1953,41.2788,428800.0
2009-11-16 15:25:00,74.15,74.17,74.07,74.11,310200.0,41.2788,41.29,41.2343,41.2566,310200.0
2009-11-16 15:30:00,74.1,74.21,74.04,74.13,467600.0,41.251,41.3122,41.2176,41.2677,467600.0
2009-11-16 15:35:00,74.12,74.33,74.11,74.32,446500.0,41.2621,41.379,41.2566,41.3735,446500.0
2009-11-16 15:40:00,74.33,74.36,74.21,74.25,346200.0,41.379,41.3957,41.3122,41.3345,346200.0
2009-11-16 15:45:00,74.24,74.45,74.22,74.33,372000.0,41.3289,41.4458,41.3178,41.379,372000.0
2009-11-16 15:50:00,74.32,74.43,74.3,74.41,473600.0,41.3735,41.4347,41.3623,41.4236,473600.0
2009-11-16 15:55:00,74.42,74.45,74.32,74.4,790900.0,41.4291,41.4458,41.3735,41.418,790900.0
2009-11-17 09:30:00,74.73,74.8,74.61,74.63,899400.0,41.6017,41.6407,41.5349,41.546,899400.0
2009-11-17 09:35:00,74.62,74.75,74.49,74.68,510700.0,41.5405,41.6128,41.4681,41.5739,510700.0
2009-11-17 09:40:00,74.68,74.88,74.67,74.87,456800.0,41.5739,41.6852,41.5683,41.6796,456800.0
2009-11-17 09:45:00,74.88,74.9,74.8,74.88,399400.0,41.6852,41.6963,41.6407,41.6852,399400.0
2009-11-17 09:50:00,74.87,74.92,74.8,74.81,458000.0,41.6796,41.7075,41.6407,41.6462,458000.0
2009-11-17 09:55:00,74.81,74.91,74.74,74.78,294400.0,41.6462,41.7019,41.6073,41.6295,294400.0
2009-11-17 10:00:00,74.78,74.9,74.78,74.8,294200.0,41.6295,41.6963,41.6295,41.6407,294200.0
2009-11-17 10:05:00,74.8,74.81,74.66,74.73,369900.0,41.6407,41.6462,41.5627,41.6017,369900.0
2009-11-17 10:10:00,74.73,74.82,74.67,74.81,328500.0,41.6017,41.6518,41.5683,41.6462,328500.0
2009-11-17 10:15:00,74.8,74.93,74.76,74.92,453500.0,41.6407,41.713,41.6184,41.7075,453500.0
2009-11-17 10:20:00,74.93,74.95,74.88,74.93,337700.0,41.713,41.7242,41.6852,41.713,337700.0
2009-11-17 10:25:00,74.93,74.96,74.9,74.95,461200.0,41.713,41.7297,41.6963,41.7242,461200.0
2009-11-17 10:30:00,74.95,74.95,74.83,74.89,337000.0,41.7242,41.7242,41.6574,41.6908,337000.0
2009-11-17 10:35:00,74.88,74.94,74.87,74.89,256700.0,41.6852,41.7186,41.6796,41.6908,256700.0
2009-11-17 10:40:00,74.89,74.91,74.82,74.85,305900.0,41.6908,41.7019,41.6518,41.6685,305900.0
2009-11-17 10:45:00,74.85,74.91,74.83,74.89,179800.0,41.6685,41.7019,41.6574,41.6908,179800.0
2009-11-17 10:50:00,74.88,74.93,74.8,74.89,381200.0,41.6852,41.713,41.6407,41.6908,381200.0
2009-11-17 10:55:00,74.87,74.91,74.87,74.9,262300.0,41.6796,41.7019,41.6796,41.6963,262300.0
2009-11-17 11:00:00,74.9,74.92,74.87,74.92,147700.0,41.6963,41.7075,41.6796,41.7075,147700.0
2009-11-17 11:05:00,74.92,74.98,74.9,74.96,367500.0,41.7075,41.7409,41.6963,41.7297,367500.0
2009-11-17 11:10:00,74.96,74.99,74.91,74.91,393600.0,41.7297,41.7464,41.7019,41.7019,393600.0
2009-11-17 11:15:00,74.92,74.92,74.83,74.83,289900.0,41.7075,41.7075,41.6574,41.6574,289900.0
2009-11-17 11:20:00,74.83,74.86,74.77,74.82,299500.0,41.6574,41.6741,41.624,41.6518,299500.0
2009-11-17 11:25:00,74.82,74.85,74.77,74.83,214300.0,41.6518,41.6685,41.624,41.6574,214300.0
2009-11-17 11:30:00,74.84,74.88,74.79,74.86,142600.0,41.6629,41.6852,41.6351,41.6741,142600.0
2009-11-17 11:35:00,74.86,74.94,74.86,74.93,149800.0,41.6741,41.7186,41.6741,41.713,149800.0
2009-11-17 11:40:00,74.93,74.93,74.88,74.89,83900.0,41.713,41.713,41.6852,41.6908,83900.0
2009-11-17 11:45:00,74.88,74.89,74.8,74.8,161100.0,41.6852,41.6908,41.6407,41.6407,161100.0
2009-11-17 11:50:00,74.8,74.88,74.78,74.88,149400.0,41.6407,41.6852,41.6295,41.6852,149400.0
2009-11-17 11:55:00,74.87,74.92,74.85,74.88,106500.0,41.6796,41.7075,41.6685,41.6852,106500.0
2009-11-17 12:00:00,74.89,74.89,74.82,74.85,77900.0,41.6908,41.6908,41.6518,41.6685,77900.0
2009-11-17 12:05:00,74.85,74.85,74.78,74.83,133800.0,41.6685,41.6685,41.6295,41.6574,133800.0
2009-11-17 12:10:00,74.82,74.9,74.82,74.84,141500.0,41.6518,41.6963,41.6518,41.6629,141500.0
2009-11-17 12:15:00,74.85,74.88,74.81,74.85,90100.0,41.6685,41.6852,41.6462,41.6685,90100.0
2009-11-17 12:20:00,74.85,74.96,74.84,74.95,187000.0,41.6685,41.7297,41.6629,41.7242,187000.0
2009-11-17 12:25:00,74.95,74.96,74.9,74.93,137200.0,41.7242,41.7297,41.6963,41.713,137200.0
2009-11-17 12:30:00,74.93,74.99,74.92,74.98,353100.0,41.713,41.7464,41.7075,41.7409,353100.0
2009-11-17 12:35:00,74.99,74.99,74.95,74.95,170000.0,41.7464,41.7464,41.7242,41.7242,170000.0
2009-11-17 12:40:00,74.95,74.97,74.93,74.97,242900.0,41.7242,41.7353,41.713,41.7353,242900.0
2009-11-17 12:45:00,74.97,74.98,74.96,74.97,225800.0,41.7353,41.7409,41.7297,41.7353,225800.0
2009-11-17 12:50:00,74.97,74.97,74.94,74.95,116300.0,41.7353,41.7353,41.7186,41.7242,116300.0
2009-11-17 12:55:00,74.95,74.98,74.94,74.96,88400.0,41.7242,41.7409,41.7186,41.7297,88400.0
2009-11-17 13:00:00,74.96,74.98,74.93,74.94,234400.0,41.7297,41.7409,41.713,41.7186,234400.0
2009-11-17 13:05:00,74.93,74.96,74.91,74.95,181500.0,41.713,41.7297,41.7019,41.7242,181500.0
2009-11-17 13:10:00,74.96,75.0,74.94,74.97,480700.0,41.7297,41.752,41.7186,41.7353,480700.0
2009-11-17 13:15:00,74.97,75.05,74.94,74.95,1281600.0,41.7353,41.7798,41.7186,41.7242,1281600.0
2009-11-17 13:20:00,74.95,74.98,74.89,74.95,313100.0,41.7242,41.7409,41.6908,41.7242,313100.0
2009-11-17 13:25:00,74.95,74.96,74.88,74.92,223500.0,41.7242,41.7297,41.6852,41.7075,223500.0
2009-11-17 13:30:00,74.92,74.94,74.88,74.92,99800.0,41.7075,41.7186,41.6852,41.7075,99800.0
2009-11-17 13:35:00,74.93,74.95,74.92,74.95,84400.0,41.713,41.7242,41.7075,41.7242,84400.0
2009-11-17 13:40:00,74.95,75.0,74.93,74.99,267500.0,41.7242,41.752,41.713,41.7464,267500.0
2009-11-17 13:45:00,74.98,75.14,74.95,75.1,584200.0,41.7409,41.8299,41.7242,41.8077,584200.0
2009-11-17 13:50:00,75.11,75.16,75.07,75.13,181300.0,41.8132,41.8411,41.791,41.8244,181300.0
2009-11-17 13:55:00,75.13,75.15,75.03,75.07,190700.0,41.8244,41.8355,41.7687,41.791,190700.0
2009-11-17 14:00:00,75.08,75.11,75.03,75.09,141300.0,41.7965,41.8132,41.7687,41.8021,141300.0
2009-11-17 14:05:00,75.09,75.14,74.99,75.04,216800.0,41.8021,41.8299,41.7464,41.7743,216800.0
2009-11-17 14:10:00,75.03,75.09,75.02,75.07,142000.0,41.7687,41.8021,41.7631,41.791,142000.0
2009-11-17 14:15:00,75.07,75.1,74.95,75.08,221800.0,41.791,41.8077,41.7242,41.7965,221800.0
2009-11-17 14:20:00,75.07,75.08,75.01,75.02,124400.0,41.791,41.7965,41.7576,41.7631,124400.0
2009-11-17 14:25:00,75.02,75.05,74.95,74.95,230500.0,41.7631,41.7798,41.7242,41.7242,230500.0
2009-11-17 14:30:00,74.95,74.98,74.92,74.94,155800.0,41.7242,41.7409,41.7075,41.7186,155800.0
2009-11-17 14:35:00,74.94,74.98,74.93,74.98,140700.0,41.7186,41.7409,41.713,41.7409,140700.0
2009-11-17 14:40:00,74.98,75.0,74.95,74.96,103500.0,41.7409,41.752,41.7242,41.7297,103500.0
2009-11-17 14:45:00,74.96,74.96,74.85,74.86,128900.0,41.7297,41.7297,41.6685,41.6741,128900.0
2009-11-17 14:50:00,74.86,74.87,74.78,74.83,237400.0,41.6741,41.6796,41.6295,41.6574,237400.0
2009-11-17 14:55:00,74.82,74.86,74.78,74.83,161400.0,41.6518,41.6741,41.6295,41.6574,161400.0
2009-11-17 15:00:00,74.83,74.91,74.81,74.9,168200.0,41.6574,41.7019,41.6462,41.6963,168200.0
2009-11-17 15:05:00,74.9,74.94,74.87,74.91,240500.0,41.6963,41.7186,41.6796,41.7019,240500.0
2009-11-17 15:10:00,74.92,74.97,74.9,74.93,189800.0,41.7075,41.7353,41.6963,41.713,189800.0
2009-11-17 15:15:00,74.93,74.96,74.9,74.93,120900.0,41.713,41.7297,41.6963,41.713,120900.0
2009-11-17 15:20:00,74.92,74.99,74.91,74.97,220400.0,41.7075,41.7464,41.7019,41.7353,220400.0
2009-11-17 15:25:00,74.96,75.0,74.9,74.93,187600.0,41.7297,41.752,41.6963,41.713,187600.0
2009-11-17 15:30:00,74.93,74.98,74.9,74.93,237400.0,41.713,41.7409,41.6963,41.713,237400.0
2009-11-17 15:35:00,74.92,74.96,74.85,74.89,301000.0,41.7075,41.7297,41.6685,41.6908,301000.0
2009-11-17 15:40:00,74.89,74.94,74.86,74.92,379400.0,41.6908,41.7186,41.6741,41.7075,379400.0
2009-11-17 15:45:00,74.92,74.99,74.86,74.98,357100.0,41.7075,41.7464,41.6741,41.7409,357100.0
2009-11-17 15:50:00,74.98,75.02,74.94,74.95,414400.0,41.7409,41.7631,41.7186,41.7242,414400.0
2009-11-17 15:55:00,74.95,75.06,74.92,75.06,754700.0,41.7242,41.7854,41.7075,41.7854,754700.0
2009-11-18 09:30:00,75.25,75.4,75.25,75.37,634800.0,41.8912,41.9747,41.8912,41.958,634800.0
2009-11-18 09:35:00,75.37,75.37,75.14,75.25,411100.0,41.958,41.958,41.8299,41.8912,411100.0
2009-11-18 09:40:00,75.24,75.37,75.19,75.35,321500.0,41.8856,41.958,41.8578,41.9469,321500.0
2009-11-18 09:45:00,75.35,75.36,75.2,75.21,366200.0,41.9469,41.9524,41.8633,41.8689,366200.0
2009-11-18 09:50:00,75.22,75.24,75.0,75.11,577300.0,41.8745,41.8856,41.752,41.8132,577300.0
2009-11-18 09:55:00,75.12,75.17,75.01,75.06,257000.0,41.8188,41.8466,41.7576,41.7854,257000.0
2009-11-18 10:00:00,75.05,75.1,74.92,74.93,240900.0,41.7798,41.8077,41.7075,41.713,240900.0
2009-11-18 10:05:00,74.92,75.04,74.9,74.99,265000.0,41.7075,41.7743,41.6963,41.7464,265000.0
2009-11-18 10:10:00,74.99,74.99,74.8,74.84,307600.0,41.7464,41.7464,41.6407,41.6629,307600.0
2009-11-18 10:15:00,74.84,74.96,74.82,74.91,166600.0,41.6629,41.7297,41.6518,41.7019,166600.0
2009-11-18 10:20:00,74.9,74.92,74.8,74.85,173900.0,41.6963,41.7075,41.6407,41.6685,173900.0
2009-11-18 10:25:00,74.85,74.96,74.85,74.96,225400.0,41.6685,41.7297,41.6685,41.7297,225400.0
2009-11-18 10:30:00,74.95,75.08,74.88,74.96,398500.0,41.7242,41.7965,41.6852,41.7297,398500.0
2009-11-18 10:35:00,74.96,75.02,74.93,75.01,237100.0,41.7297,41.7631,41.713,41.7576,237100.0
2009-11-18 10:40:00,75.01,75.18,75.01,75.17,285700.0,41.7576,41.8522,41.7576,41.8466,285700.0
2009-11-18 10:45:00,75.17,75.19,75.11,75.11,224900.0,41.8466,41.8578,41.8132,41.8132,224900.0
2009-11-18 10:50:00,75.11,75.14,75.06,75.07,123000.0,41.8132,41.8299,41.7854,41.791,123000.0
2009-11-18 10:55:00,75.07,75.08,75.01,75.08,127800.0,41.791,41.7965,41.7576,41.7965,127800.0
2009-11-18 11:00:00,75.07,75.18,75.0,75.11,256700.0,41.791,41.8522,41.752,41.8132,256700.0
2009-11-18 11:05:00,75.11,75.14,75.03,75.09,124200.0,41.8132,41.8299,41.7687,41.8021,124200.0
2009-11-18 11:10:00,75.09,75.09,74.91,74.97,215500.0,41.8021,41.8021,41.7019,41.7353,215500.0
2009-11-18 11:15:00,74.98,75.08,74.98,75.08,97500.0,41.7409,41.7965,41.7409,41.7965,97500.0
2009-11-18 11:20:00,75.08,75.21,75.08,75.14,176400.0,41.7965,41.8689,41.7965,41.8299,176400.0
2009-11-18 11:25:00,75.14,75.2,75.14,75.14,94100.0,41.8299,41.8633,41.8299,41.8299,94100.0
2009-11-18 11:30:00,75.15,75.15,75.06,75.07,97500.0,41.8355,41.8355,41.7854,41.791,97500.0
2009-11-18 11:35:00,75.07,75.12,75.06,75.08,84300.0,41.791,41.8188,41.7854,41.7965,84300.0
2009-11-18 11:40:00,75.07,75.11,75.06,75.1,129800.0,41.791,41.8132,41.7854,41.8077,129800.0
2009-11-18 11:45:00,75.11,75.18,75.11,75.16,145900.0,41.8132,41.8522,41.8132,41.8411,145900.0
2009-11-18 11:50:00,75.17,75.19,75.13,75.16,123600.0,41.8466,41.8578,41.8244,41.8411,123600.0
2009-11-18 11:55:00,75.16,75.18,75.12,75.15,76600.0,41.8411,41.8522,41.8188,41.8355,76600.0
2009-11-18 12:00:00,75.15,75.15,75.04,75.07,86400.0,41.8355,41.8355,41.7743,41.791,86400.0
2009-11-18 12:05:00,75.07,75.09,75.03,75.04,72500.0,41.791,41.8021,41.7687,41.7743,72500.0
2009-11-18 12:10:00,75.04,75.11,75.04,75.1,87400.0,41.7743,41.8132,41.7743,41.8077,87400.0
2009-11-18 12:15:00,75.09,75.11,74.97,74.97,212000.0,41.8021,41.8132,41.7353,41.7353,212000.0
2009-11-18 12:20:00,74.97,75.06,74.94,75.01,213200.0,41.7353,41.7854,41.7186,41.7576,213200.0
2009-11-18 12:25:00,75.01,75.01,74.91,75.0,95000.0,41.7576,41.7576,41.7019,41.752,95000.0
2009-11-18 12:30:00,74.99,75.03,74.95,75.02,113400.0,41.7464,41.7687,41.7242,41.7631,113400.0
2009-11-18 12:35:00,75.03,75.05,74.98,75.02,76500.0,41.7687,41.7798,41.7409,41.7631,76500.0
2009-11-18 12:40:00,75.02,75.13,75.02,75.1,114000.0,41.7631,41.8244,41.7631,41.8077,114000.0
2009-11-18 12:45:00,75.11,75.12,75.06,75.07,123600.0,41.8132,41.8188,41.7854,41.791,123600.0
2009-11-18 12:50:00,75.07,75.07,74.95,74.97,151500.0,41.791,41.791,41.7242,41.7353,151500.0
2009-11-18 12:55:00,74.96,74.98,74.83,74.89,176100.0,41.7297,41.7409,41.6574,41.6908,176100.0
2009-11-18 13:00:00,74.87,74.88,74.77,74.8,246100.0,41.6796,41.6852,41.624,41.6407,246100.0
2009-11-18 13:05:00,74.8,74.9,74.79,74.9,109500.0,41.6407,41.6963,41.6351,41.6963,109500.0
2009-11-18 13:10:00,74.89,74.94,74.86,74.9,123700.0,41.6908,41.7186,41.6741,41.6963,123700.0
2009-11-18 13:15:00,74.9,74.92,74.8,74.82,107400.0,41.6963,41.7075,41.6407,41.6518,107400.0
2009-11-18 13:20:00,74.82,74.83,74.72,74.72,174500.0,41.6518,41.6574,41.5961,41.5961,174500.0
2009-11-18 13:25:00,74.71,74.84,74.71,74.84,252600.0,41.5906,41.6629,41.5906,41.6629,252600.0
2009-11-18 13:30:00,74.84,74.93,74.83,74.87,215900.0,41.6629,41.713,41.6574,41.6796,215900.0
2009-11-18 13:35:00,74.87,74.93,74.87,74.92,74700.0,41.6796,41.713,41.6796,41.7075,74700.0
2009-11-18 13:40:00,74.93,74.98,74.9,74.97,134000.0,41.713,41.7409,41.6963,41.7353,134000.0
2009-11-18 13:45:00,74.97,74.97,74.9,74.92,61600.0,41.7353,41.7353,41.6963,41.7075,61600.0
2009-11-18 13:50:00,74.91,74.96,74.9,74.96,62600.0,41.7019,41.7297,41.6963,41.7297,62600.0
2009-11-18 13:55:00,74.96,74.97,74.92,74.92,63000.0,41.7297,41.7353,41.7075,41.7075,63000.0
2009-11-18 14:00:00,74.92,74.93,74.88,74.89,90300.0,41.7075,41.713,41.6852,41.6908,90300.0
2009-11-18 14:05:00,74.88,74.99,74.88,74.94,172800.0,41.6852,41.7464,41.6852,41.7186,172800.0
2009-11-18 14:10:00,74.95,75.01,74.95,75.0,110600.0,41.7242,41.7576,41.7242,41.752,110600.0
2009-11-18 14:15:00,75.01,75.08,74.93,74.94,116400.0,41.7576,41.7965,41.713,41.7186,116400.0
2009-11-18 14:20:00,74.94,75.03,74.94,75.02,181900.0,41.7186,41.7687,41.7186,41.7631,181900.0
2009-11-18 14:25:00,75.02,75.05,74.98,75.0,58500.0,41.7631,41.7798,41.7409,41.752,58500.0
2009-11-18 14:30:00,74.99,75.0,74.94,74.95,66600.0,41.7464,41.752,41.7186,41.7242,66600.0
2009-11-18 14:35:00,74.96,74.98,74.93,74.94,91700.0,41.7297,41.7409,41.713,41.7186,91700.0
2009-11-18 14:40:00,74.95,74.98,74.93,74.96,154100.0,41.7242,41.7409,41.713,41.7297,154100.0
2009-11-18 14:45:00,74.96,74.98,74.92,74.96,130500.0,41.7297,41.7409,41.7075,41.7297,130500.0
2009-11-18 14:50:00,74.95,74.96,74.85,74.86,139100.0,41.7242,41.7297,41.6685,41.6741,139100.0
2009-11-18 14:55:00,74.85,74.9,74.84,74.88,158100.0,41.6685,41.6963,41.6629,41.6852,158100.0
2009-11-18 15:00:00,74.88,74.94,74.87,74.92,144700.0,41.6852,41.7186,41.6796,41.7075,144700.0
2009-11-18 15:05:00,74.92,74.95,74.9,74.92,156800.0,41.7075,41.7242,41.6963,41.7075,156800.0
2009-11-18 15:10:00,74.92,74.94,74.86,74.94,286600.0,41.7075,41.7186,41.6741,41.7186,286600.0
2009-11-18 15:15:00,74.94,75.03,74.93,74.96,136700.0,41.7186,41.7687,41.713,41.7297,136700.0
2009-11-18 15:20:00,74.96,74.98,74.93,74.98,95900.0,41.7297,41.7409,41.713,41.7409,95900.0
2009-11-18 15:25:00,74.98,75.06,74.97,75.04,148700.0,41.7409,41.7854,41.7353,41.7743,148700.0
2009-11-18 15:30:00,75.03,75.04,74.97,75.01,151900.0,41.7687,41.7743,41.7353,41.7576,151900.0
2009-11-18 15:35:00,75.01,75.09,75.0,75.03,219500.0,41.7576,41.8021,41.752,41.7687,219500.0
2009-11-18 15:40:00,75.03,75.14,75.03,75.14,259700.0,41.7687,41.8299,41.7687,41.8299,259700.0
2009-11-18 15:45:00,75.14,75.16,75.05,75.15,363400.0,41.8299,41.8411,41.7798,41.8355,363400.0
2009-11-18 15:50:00,75.15,75.24,75.12,75.22,433600.0,41.8355,41.8856,41.8188,41.8745,433600.0
2009-11-18 15:55:00,75.21,75.33,75.19,75.26,735100.0,41.8689,41.9357,41.8578,41.8967,735100.0
2009-11-19 09:30:00,74.77,74.9,74.74,74.82,384700.0,41.624,41.6963,41.6073,41.6518,384700.0
2009-11-19 09:35:00,74.82,74.86,74.55,74.62,426600.0,41.6518,41.6741,41.5015,41.5405,426600.0
2009-11-19 09:40:00,74.62,74.63,74.3,74.38,441800.0,41.5405,41.546,41.3623,41.4069,441800.0
2009-11-19 09:45:00,74.37,74.49,74.21,74.41,566900.0,41.4013,41.4681,41.3122,41.4236,566900.0
2009-11-19 09:50:00,74.42,74.45,74.14,74.22,539800.0,41.4291,41.4458,41.2733,41.3178,539800.0
2009-11-19 09:55:00,74.24,74.34,74.19,74.27,297800.0,41.3289,41.3846,41.3011,41.3456,297800.0
2009-11-19 10:00:00,74.28,74.37,74.22,74.25,348800.0,41.3512,41.4013,41.3178,41.3345,348800.0
2009-11-19 10:05:00,74.25,74.33,74.2,74.3,266900.0,41.3345,41.379,41.3067,41.3623,266900.0
2009-11-19 10:10:00,74.29,74.33,74.24,74.31,280000.0,41.3568,41.379,41.3289,41.3679,280000.0
2009-11-19 10:15:00,74.32,74.33,74.24,74.27,282200.0,41.3735,41.379,41.3289,41.3456,282200.0
2009-11-19 10:20:00,74.26,74.45,74.25,74.43,257300.0,41.3401,41.4458,41.3345,41.4347,257300.0
2009-11-19 10:25:00,74.43,74.44,74.34,74.36,102300.0,41.4347,41.4403,41.3846,41.3957,102300.0
2009-11-19 10:30:00,74.36,74.39,74.21,74.21,262100.0,41.3957,41.4124,41.3122,41.3122,262100.0
2009-11-19 10:35:00,74.22,74.31,74.22,74.3,235100.0,41.3178,41.3679,41.3178,41.3623,235100.0
2009-11-19 10:40:00,74.3,74.35,74.22,74.32,253400.0,41.3623,41.3902,41.3178,41.3735,253400.0
2009-11-19 10:45:00,74.33,74.33,74.11,74.14,256600.0,41.379,41.379,41.2566,41.2733,256600.0
2009-11-19 10:50:00,74.14,74.23,74.05,74.2,286700.0,41.2733,41.3234,41.2231,41.3067,286700.0
2009-11-19 10:55:00,74.2,74.27,74.19,74.26,179300.0,41.3067,41.3456,41.3011,41.3401,179300.0
2009-11-19 11:00:00,74.25,74.31,74.24,74.29,128400.0,41.3345,41.3679,41.3289,41.3568,128400.0
2009-11-19 11:05:00,74.29,74.35,74.15,74.32,249600.0,41.3568,41.3902,41.2788,41.3735,249600.0
2009-11-19 11:10:00,74.32,74.45,74.31,74.45,199500.0,41.3735,41.4458,41.3679,41.4458,199500.0
2009-11-19 11:15:00,74.44,74.51,74.43,74.45,220600.0,41.4403,41.4792,41.4347,41.4458,220600.0
2009-11-19 11:20:00,74.45,74.46,74.39,74.42,123000.0,41.4458,41.4514,41.4124,41.4291,123000.0
2009-11-19 11:25:00,74.42,74.54,74.4,74.53,248100.0,41.4291,41.4959,41.418,41.4904,248100.0
2009-11-19 11:30:00,74.52,74.58,74.49,74.49,205000.0,41.4848,41.5182,41.4681,41.4681,205000.0
2009-11-19 11:35:00,74.5,74.53,74.48,74.49,227800.0,41.4737,41.4904,41.4625,41.4681,227800.0
2009-11-19 11:40:00,74.49,74.52,74.44,74.51,224400.0,41.4681,41.4848,41.4403,41.4792,224400.0
2009-11-19 11:45:00,74.51,74.52,74.47,74.49,216400.0,41.4792,41.4848,41.457,41.4681,216400.0
2009-11-19 11:50:00,74.5,74.59,74.47,74.58,190500.0,41.4737,41.5238,41.457,41.5182,190500.0
2009-11-19 11:55:00,74.58,74.71,74.58,74.65,278900.0,41.5182,41.5906,41.5182,41.5572,278900.0
2009-11-19 12:00:00,74.65,74.7,74.57,74.58,235900.0,41.5572,41.585,41.5126,41.5182,235900.0
2009-11-19 12:05:00,74.57,74.61,74.54,74.58,163800.0,41.5126,41.5349,41.4959,41.5182,163800.0
2009-11-19 12:10:00,74.59,74.61,74.55,74.57,108600.0,41.5238,41.5349,41.5015,41.5126,108600.0
2009-11-19 12:15:00,74.56,74.59,74.54,74.57,84100.0,41.5071,41.5238,41.4959,41.5126,84100.0
2009-11-19 12:20:00,74.56,74.56,74.5,74.51,88600.0,41.5071,41.5071,41.4737,41.4792,88600.0
2009-11-19 12:25:00,74.5,74.61,74.5,74.59,116400.0,41.4737,41.5349,41.4737,41.5238,116400.0
2009-11-19 12:30:00,74.59,74.64,74.55,74.6,163900.0,41.5238,41.5516,41.5015,41.5293,163900.0
2009-11-19 12:35:00,74.6,74.62,74.55,74.56,131300.0,41.5293,41.5405,41.5015,41.5071,131300.0
2009-11-19 12:40:00,74.56,74.57,74.48,74.49,88500.0,41.5071,41.5126,41.4625,41.4681,88500.0
2009-11-19 12:45:00,74.51,74.59,74.49,74.56,157700.0,41.4792,41.5238,41.4681,41.5071,157700.0
2009-11-19 12:50:00,74.56,74.57,74.46,74.5,166200.0,41.5071,41.5126,41.4514,41.4737,166200.0
2009-11-19 12:55:00,74.49,74.55,74.49,74.52,111400.0,41.4681,41.5015,41.4681,41.4848,111400.0
2009-11-19 13:00:00,74.51,74.53,74.46,74.5,54500.0,41.4792,41.4904,41.4514,41.4737,54500.0
2009-11-19 13:05:00,74.49,74.52,74.4,74.41,112100.0,41.4681,41.4848,41.418,41.4236,112100.0
2009-11-19 13:10:00,74.42,74.44,74.33,74.35,134200.0,41.4291,41.4403,41.379,41.3902,134200.0
2009-11-19 13:15:00,74.35,74.36,74.32,74.32,113200.0,41.3902,41.3957,41.3735,41.3735,113200.0
2009-11-19 13:20:00,74.32,74.4,74.31,74.39,118400.0,41.3735,41.418,41.3679,41.4124,118400.0
2009-11-19 13:25:00,74.39,74.4,74.36,74.38,44400.0,41.4124,41.418,41.3957,41.4069,44400.0
2009-11-19 13:30:00,74.38,74.4,74.35,74.38,41600.0,41.4069,41.418,41.3902,41.4069,41600.0
2009-11-19 13:35:00,74.37,74.46,74.37,74.43,64500.0,41.4013,41.4514,41.4013,41.4347,64500.0
2009-11-19 13:40:00,74.44,74.45,74.37,74.39,71300.0,41.4403,41.4458,41.4013,41.4124,71300.0
2009-11-19 13:45:00,74.39,74.45,74.39,74.41,84500.0,41.4124,41.4458,41.4124,41.4236,84500.0
2009-11-19 13:50:00,74.42,74.49,74.41,74.48,123400.0,41.4291,41.4681,41.4236,41.4625,123400.0
2009-11-19 13:55:00,74.47,74.48,74.41,74.44,65800.0,41.457,41.4625,41.4236,41.4403,65800.0
2009-11-19 14:00:00,74.43,74.44,74.35,74.35,59600.0,41.4347,41.4403,41.3902,41.3902,59600.0
2009-11-19 14:05:00,74.36,74.37,74.25,74.27,203400.0,41.3957,41.4013,41.3345,41.3456,203400.0
2009-11-19 14:10:00,74.27,74.35,74.23,74.31,180400.0,41.3456,41.3902,41.3234,41.3679,180400.0
2009-11-19 14:15:00,74.31,74.31,74.27,74.27,99100.0,41.3679,41.3679,41.3456,41.3456,99100.0
2009-11-19 14:20:00,74.27,74.44,74.27,74.43,140800.0,41.3456,41.4403,41.3456,41.4347,140800.0
2009-11-19 14:25:00,74.44,74.45,74.37,74.39,120300.0,41.4403,41.4458,41.4013,41.4124,120300.0
2009-11-19 14:30:00,74.39,74.4,74.35,74.37,68800.0,41.4124,41.418,41.3902,41.4013,68800.0
2009-11-19 14:35:00,74.38,74.4,74.37,74.4,89300.0,41.4069,41.418,41.4013,41.418,89300.0
2009-11-19 14:40:00,74.4,74.51,74.38,74.46,180200.0,41.418,41.4792,41.4069,41.4514,180200.0
2009-11-19 14:45:00,74.46,74.48,74.41,74.47,81800.0,41.4514,41.4625,41.4236,41.457,81800.0
2009-11-19 14:50:00,74.48,74.57,74.46,74.52,146900.0,41.4625,41.5126,41.4514,41.4848,146900.0
2009-11-19 14:55:00,74.52,74.58,74.51,74.55,112800.0,41.4848,41.5182,41.4792,41.5015,112800.0
2009-11-19 15:00:00,74.55,74.57,74.47,74.48,180200.0,41.5015,41.5126,41.457,41.4625,180200.0
2009-11-19 15:05:00,74.48,74.49,74.41,74.42,141600.0,41.4625,41.4681,41.4236,41.4291,141600.0
2009-11-19 15:10:00,74.43,74.48,74.41,74.47,148700.0,41.4347,41.4625,41.4236,41.457,148700.0
2009-11-19 15:15:00,74.47,74.55,74.43,74.52,123500.0,41.457,41.5015,41.4347,41.4848,123500.0
2009-11-19 15:20:00,74.52,74.54,74.48,74.54,91900.0,41.4848,41.4959,41.4625,41.4959,91900.0
2009-11-19 15:25:00,74.54,74.54,74.48,74.49,116000.0,41.4959,41.4959,41.4625,41.4681,116000.0
2009-11-19 15:30:00,74.5,74.53,74.47,74.53,136700.0,41.4737,41.4904,41.457,41.4904,136700.0
2009-11-19 15:35:00,74.52,74.53,74.42,74.47,232600.0,41.4848,41.4904,41.4291,41.457,232600.0
2009-11-19 15:40:00,74.48,74.71,74.46,74.63,406000.0,41.4625,41.5906,41.4514,41.546,406000.0
2009-11-19 15:45:00,74.63,74.79,74.61,74.79,352800.0,41.546,41.6351,41.5349,41.6351,352800.0
2009-11-19 15:50:00,74.79,74.82,74.64,74.64,444100.0,41.6351,41.6518,41.5516,41.5516,444100.0
2009-11-19 15:55:00,74.65,74.71,74.61,74.64,905600.0,41.5572,41.5906,41.5349,41.5516,905600.0
2009-11-20 09:30:00,74.38,74.59,74.25,74.53,4192400.0,41.4069,41.5238,41.3345,41.4904,4192400.0
2009-11-20 09:35:00,74.53,74.72,74.47,74.7,373300.0,41.4904,41.5961,41.457,41.585,373300.0
2009-11-20 09:40:00,74.7,74.75,74.62,74.63,256800.0,41.585,41.6128,41.5405,41.546,256800.0
2009-11-20 09:45:00,74.64,74.74,74.64,74.73,305000.0,41.5516,41.6073,41.5516,41.6017,305000.0
2009-11-20 09:50:00,74.73,74.79,74.64,74.69,275200.0,41.6017,41.6351,41.5516,41.5794,275200.0
2009-11-20 09:55:00,74.68,74.74,74.65,74.73,150300.0,41.5739,41.6073,41.5572,41.6017,150300.0
2009-11-20 10:00:00,74.72,74.77,74.68,74.69,274800.0,41.5961,41.624,41.5739,41.5794,274800.0
2009-11-20 10:05:00,74.7,74.7,74.53,74.62,333100.0,41.585,41.585,41.4904,41.5405,333100.0
2009-11-20 10:10:00,74.62,74.81,74.58,74.77,221100.0,41.5405,41.6462,41.5182,41.624,221100.0
2009-11-20 10:15:00,74.77,74.79,74.7,74.74,114600.0,41.624,41.6351,41.585,41.6073,114600.0
2009-11-20 10:20:00,74.74,74.77,74.58,74.63,195200.0,41.6073,41.624,41.5182,41.546,195200.0
2009-11-20 10:25:00,74.63,74.73,74.6,74.72,149200.0,41.546,41.6017,41.5293,41.5961,149200.0
2009-11-20 10:30:00,74.72,74.73,74.59,74.65,125200.0,41.5961,41.6017,41.5238,41.5572,125200.0
2009-11-20 10:35:00,74.65,74.66,74.55,74.57,163000.0,41.5572,41.5627,41.5015,41.5126,163000.0
2009-11-20 10:40:00,74.57,74.58,74.36,74.39,252000.0,41.5126,41.5182,41.3957,41.4124,252000.0
2009-11-20 10:45:00,74.39,74.42,74.33,74.39,216500.0,41.4124,41.4291,41.379,41.4124,216500.0
2009-11-20 10:50:00,74.38,74.5,74.34,74.47,341400.0,41.4069,41.4737,41.3846,41.457,341400.0
2009-11-20 10:55:00,74.48,74.5,74.38,74.4,192500.0,41.4625,41.4737,41.4069,41.418,192500.0
2009-11-20 11:00:00,74.39,74.49,74.35,74.43,177300.0,41.4124,41.4681,41.3902,41.4347,177300.0
2009-11-20 11:05:00,74.43,74.48,74.33,74.34,171700.0,41.4347,41.4625,41.379,41.3846,171700.0
2009-11-20 11:10:00,74.35,74.38,74.21,74.22,199300.0,41.3902,41.4069,41.3122,41.3178,199300.0
2009-11-20 11:15:00,74.23,74.25,74.05,74.18,250800.0,41.3234,41.3345,41.2231,41.2955,250800.0
2009-11-20 11:20:00,74.18,74.23,74.17,74.21,113000.0,41.2955,41.3234,41.29,41.3122,113000.0
2009-11-20 11:25:00,74.21,74.22,74.05,74.09,161400.0,41.3122,41.3178,41.2231,41.2454,161400.0
2009-11-20 11:30:00,74.09,74.14,74.08,74.12,110700.0,41.2454,41.2733,41.2398,41.2621,110700.0
2009-11-20 11:35:00,74.12,74.24,74.12,74.18,324000.0,41.2621,41.3289,41.2621,41.2955,324000.0
2009-11-20 11:40:00,74.18,74.23,74.15,74.22,120500.0,41.2955,41.3234,41.2788,41.3178,120500.0
2009-11-20 11:45:00,74.22,74.3,74.19,74.26,172400.0,41.3178,41.3623,41.3011,41.3401,172400.0
2009-11-20 11:50:00,74.26,74.38,74.24,74.37,164100.0,41.3401,41.4069,41.3289,41.4013,164100.0
2009-11-20 11:55:00,74.37,74.45,74.36,74.38,180200.0,41.4013,41.4458,41.3957,41.4069,180200.0
2009-11-20 12:00:00,74.37,74.41,74.33,74.35,170700.0,41.4013,41.4236,41.379,41.3902,170700.0
2009-11-20 12:05:00,74.35,74.39,74.31,74.34,89300.0,41.3902,41.4124,41.3679,41.3846,89300.0
2009-11-20 12:10:00,74.35,74.35,74.32,74.34,106300.0,41.3902,41.3902,41.3735,41.3846,106300.0
2009-11-20 12:15:00,74.34,74.34,74.3,74.31,60400.0,41.3846,41.3846,41.3623,41.3679,60400.0
2009-11-20 12:20:00,74.3,74.31,74.27,74.3,183100.0,41.3623,41.3679,41.3456,41.3623,183100.0
2009-11-20 12:25:00,74.3,74.31,74.26,74.3,118600.0,41.3623,41.3679,41.3401,41.3623,118600.0
2009-11-20 12:30:00,74.3,74.31,74.21,74.21,73000.0,41.3623,41.3679,41.3122,41.3122,73000.0
2009-11-20 12:35:00,74.22,74.26,74.21,74.22,76800.0,41.3178,41.3401,41.3122,41.3178,76800.0
2009-11-20 12:40:00,74.23,74.27,74.22,74.24,103100.0,41.3234,41.3456,41.3178,41.3289,103100.0
2009-11-20 12:45:00,74.24,74.24,74.16,74.18,95100.0,41.3289,41.3289,41.2844,41.2955,95100.0
2009-11-20 12:50:00,74.19,74.21,74.11,74.13,137700.0,41.3011,41.3122,41.2566,41.2677,137700.0
2009-11-20 12:55:00,74.13,74.15,74.11,74.14,61000.0,41.2677,41.2788,41.2566,41.2733,61000.0
2009-11-20 13:00:00,74.14,74.18,74.14,74.15,111200.0,41.2733,41.2955,41.2733,41.2788,111200.0
2009-11-20 13:05:00,74.14,74.16,74.11,74.15,144500.0,41.2733,41.2844,41.2566,41.2788,144500.0
2009-11-20 13:10:00,74.15,74.15,74.12,74.12,72000.0,41.2788,41.2788,41.2621,41.2621,72000.0
2009-11-20 13:15:00,74.12,74.13,74.08,74.08,101900.0,41.2621,41.2677,41.2398,41.2398,101900.0
2009-11-20 13:20:00,74.08,74.1,74.06,74.06,65100.0,41.2398,41.251,41.2287,41.2287,65100.0
2009-11-20 13:25:00,74.07,74.11,74.07,74.1,68600.0,41.2343,41.2566,41.2343,41.251,68600.0
2009-11-20 13:30:00,74.1,74.11,74.05,74.07,151700.0,41.251,41.2566,41.2231,41.2343,151700.0
2009-11-20 13:35:00,74.07,74.08,74.03,74.07,89700.0,41.2343,41.2398,41.212,41.2343,89700.0
2009-11-20 13:40:00,74.08,74.13,74.03,74.13,120500.0,41.2398,41.2677,41.212,41.2677,120500.0
2009-11-20 13:45:00,74.13,74.25,74.11,74.19,223100.0,41.2677,41.3345,41.2566,41.3011,223100.0
2009-11-20 13:50:00,74.19,74.27,74.16,74.26,145500.0,41.3011,41.3456,41.2844,41.3401,145500.0
2009-11-20 13:55:00,74.27,74.28,74.25,74.25,145500.0,41.3456,41.3512,41.3345,41.3345,145500.0
2009-11-20 14:00:00,74.25,74.35,74.23,74.35,168200.0,41.3345,41.3902,41.3234,41.3902,168200.0
2009-11-20 14:05:00,74.34,74.36,74.27,74.31,249700.0,41.3846,41.3957,41.3456,41.3679,249700.0
2009-11-20 14:10:00,74.31,74.39,74.31,74.37,96500.0,41.3679,41.4124,41.3679,41.4013,96500.0
2009-11-20 14:15:00,74.37,74.42,74.35,74.36,108700.0,41.4013,41.4291,41.3902,41.3957,108700.0
2009-11-20 14:20:00,74.36,74.38,74.32,74.34,95700.0,41.3957,41.4069,41.3735,41.3846,95700.0
2009-11-20 14:25:00,74.35,74.45,74.34,74.43,122000.0,41.3902,41.4458,41.3846,41.4347,122000.0
2009-11-20 14:30:00,74.43,74.46,74.39,74.43,109800.0,41.4347,41.4514,41.4124,41.4347,109800.0
2009-11-20 14:35:00,74.43,74.49,74.38,74.46,245500.0,41.4347,41.4681,41.4069,41.4514,245500.0
2009-11-20 14:40:00,74.46,74.48,74.4,74.41,107200.0,41.4514,41.4625,41.418,41.4236,107200.0
2009-11-20 14:45:00,74.4,74.41,74.33,74.37,116200.0,41.418,41.4236,41.379,41.4013,116200.0
2009-11-20 14:50:00,74.37,74.37,74.32,74.33,84400.0,41.4013,41.4013,41.3735,41.379,84400.0
2009-11-20 14:55:00,74.34,74.34,74.28,74.32,176800.0,41.3846,41.3846,41.3512,41.3735,176800.0
2009-11-20 15:00:00,74.32,74.38,74.3,74.37,141700.0,41.3735,41.4069,41.3623,41.4013,141700.0
2009-11-20 15:05:00,74.36,74.39,74.32,74.34,97000.0,41.3957,41.4124,41.3735,41.3846,97000.0
2009-11-20 15:10:00,74.34,74.35,74.28,74.28,93100.0,41.3846,41.3902,41.3512,41.3512,93100.0
2009-11-20 15:15:00,74.29,74.3,74.28,74.3,77000.0,41.3568,41.3623,41.3512,41.3623,77000.0
2009-11-20 15:20:00,74.3,74.45,74.29,74.45,196700.0,41.3623,41.4458,41.3568,41.4458,196700.0
2009-11-20 15:25:00,74.45,74.46,74.41,74.44,131000.0,41.4458,41.4514,41.4236,41.4403,131000.0
2009-11-20 15:30:00,74.44,74.55,74.43,74.51,274800.0,41.4403,41.5015,41.4347,41.4792,274800.0
2009-11-20 15:35:00,74.5,74.66,74.48,74.5,369800.0,41.4737,41.5627,41.4625,41.4737,369800.0
2009-11-20 15:40:00,74.5,74.55,74.46,74.47,295800.0,41.4737,41.5015,41.4514,41.457,295800.0
2009-11-20 15:45:00,74.47,74.5,74.34,74.39,264000.0,41.457,41.4737,41.3846,41.4124,264000.0
2009-11-20 15:50:00,74.38,74.39,74.3,74.33,300100.0,41.4069,41.4124,41.3623,41.379,300100.0
2009-11-20 15:55:00,74.33,74.4,74.32,74.38,637500.0,41.379,41.418,41.3735,41.4069,637500.0
2009-11-23 09:30:00,75.44,75.6,75.37,75.4,594100.0,41.997,42.086,41.958,41.9747,594100.0
2009-11-23 09:35:00,75.4,75.55,75.33,75.34,463500.0,41.9747,42.0582,41.9357,41.9413,463500.0
2009-11-23 09:40:00,75.33,75.53,75.32,75.48,382200.0,41.9357,42.0471,41.9301,42.0192,382200.0
2009-11-23 09:45:00,75.48,75.63,75.48,75.57,369000.0,42.0192,42.1027,42.0192,42.0693,369000.0
2009-11-23 09:50:00,75.57,75.6,75.52,75.59,289300.0,42.0693,42.086,42.0415,42.0805,289300.0
2009-11-23 09:55:00,75.59,75.76,75.53,75.72,255500.0,42.0805,42.1751,42.0471,42.1528,255500.0
2009-11-23 10:00:00,75.68,75.8,75.58,75.7,505900.0,42.1306,42.1974,42.0749,42.1417,505900.0
2009-11-23 10:05:00,75.7,75.92,75.69,75.85,500400.0,42.1417,42.2642,42.1361,42.2252,500400.0
2009-11-23 10:10:00,75.85,75.91,75.81,75.83,412600.0,42.2252,42.2586,42.2029,42.2141,412600.0
2009-11-23 10:15:00,75.82,75.96,75.8,75.84,324000.0,42.2085,42.2864,42.1974,42.2196,324000.0
2009-11-23 10:20:00,75.83,75.88,75.71,75.88,299200.0,42.2141,42.2419,42.1473,42.2419,299200.0
2009-11-23 10:25:00,75.87,75.94,75.86,75.9,250300.0,42.2363,42.2753,42.2308,42.253,250300.0
2009-11-23 10:30:00,75.9,75.94,75.89,75.92,197200.0,42.253,42.2753,42.2475,42.2642,197200.0
2009-11-23 10:35:00,75.92,75.96,75.9,75.93,200900.0,42.2642,42.2864,42.253,42.2697,200900.0
2009-11-23 10:40:00,75.93,75.96,75.9,75.9,263700.0,42.2697,42.2864,42.253,42.253,263700.0
2009-11-23 10:45:00,75.92,75.94,75.84,75.87,255100.0,42.2642,42.2753,42.2196,42.2363,255100.0
2009-11-23 10:50:00,75.87,75.91,75.78,75.82,248300.0,42.2363,42.2586,42.1862,42.2085,248300.0
2009-11-23 10:55:00,75.83,75.88,75.77,75.84,273300.0,42.2141,42.2419,42.1807,42.2196,273300.0
2009-11-23 11:00:00,75.85,75.89,75.81,75.84,126700.0,42.2252,42.2475,42.2029,42.2196,126700.0
2009-11-23 11:05:00,75.84,75.87,75.82,75.86,124100.0,42.2196,42.2363,42.2085,42.2308,124100.0
2009-11-23 11:10:00,75.85,75.91,75.8,75.8,201000.0,42.2252,42.2586,42.1974,42.1974,201000.0
2009-11-23 11:15:00,75.81,75.83,75.77,75.82,104000.0,42.2029,42.2141,42.1807,42.2085,104000.0
2009-11-23 11:20:00,75.83,75.85,75.78,75.82,214900.0,42.2141,42.2252,42.1862,42.2085,214900.0
2009-11-23 11:25:00,75.82,75.85,75.77,75.8,196600.0,42.2085,42.2252,42.1807,42.1974,196600.0
2009-11-23 11:30:00,75.8,75.85,75.79,75.84,153900.0,42.1974,42.2252,42.1918,42.2196,153900.0
2009-11-23 11:35:00,75.84,75.88,75.83,75.83,172800.0,42.2196,42.2419,42.2141,42.2141,172800.0
2009-11-23 11:40:00,75.83,75.87,75.8,75.84,134700.0,42.2141,42.2363,42.1974,42.2196,134700.0
2009-11-23 11:45:00,75.84,75.89,75.79,75.82,149300.0,42.2196,42.2475,42.1918,42.2085,149300.0
2009-11-23 11:50:00,75.82,75.82,75.76,75.8,134500.0,42.2085,42.2085,42.1751,42.1974,134500.0
2009-11-23 11:55:00,75.8,75.81,75.76,75.79,180900.0,42.1974,42.2029,42.1751,42.1918,180900.0
2009-11-23 12:00:00,75.79,75.84,75.78,75.82,158600.0,42.1918,42.2196,42.1862,42.2085,158600.0
2009-11-23 12:05:00,75.82,75.87,75.82,75.86,305600.0,42.2085,42.2363,42.2085,42.2308,305600.0
2009-11-23 12:10:00,75.86,75.89,75.84,75.87,180400.0,42.2308,42.2475,42.2196,42.2363,180400.0
2009-11-23 12:15:00,75.87,75.91,75.84,75.89,175800.0,42.2363,42.2586,42.2196,42.2475,175800.0
2009-11-23 12:20:00,75.89,75.93,75.87,75.91,156100.0,42.2475,42.2697,42.2363,42.2586,156100.0
2009-11-23 12:25:00,75.91,75.92,75.7,75.86,194200.0,42.2586,42.2642,42.1417,42.2308,194200.0
2009-11-23 12:30:00,75.86,75.9,75.79,75.88,327100.0,42.2308,42.253,42.1918,42.2419,327100.0
2009-11-23 12:35:00,75.89,75.94,75.88,75.91,170600.0,42.2475,42.2753,42.2419,42.2586,170600.0
2009-11-23 12:40:00,75.91,75.94,75.89,75.91,104400.0,42.2586,42.2753,42.2475,42.2586,104400.0
2009-11-23 12:45:00,75.91,75.93,75.87,75.87,158600.0,42.2586,42.2697,42.2363,42.2363,158600.0
2009-11-23 12:50:00,75.87,75.89,75.81,75.84,143100.0,42.2363,42.2475,42.2029,42.2196,143100.0
2009-11-23 12:55:00,75.84,75.87,75.81,75.82,121000.0,42.2196,42.2363,42.2029,42.2085,121000.0
2009-11-23 13:00:00,75.82,75.83,75.77,75.78,61300.0,42.2085,42.2141,42.1807,42.1862,61300.0
2009-11-23 13:05:00,75.77,75.81,75.77,75.79,96700.0,42.1807,42.2029,42.1807,42.1918,96700.0
2009-11-23 13:10:00,75.79,75.81,75.76,75.78,136700.0,42.1918,42.2029,42.1751,42.1862,136700.0
2009-11-23 13:15:00,75.78,75.8,75.68,75.73,237100.0,42.1862,42.1974,42.1306,42.1584,237100.0
2009-11-23 13:20:00,75.73,75.76,75.71,75.74,93100.0,42.1584,42.1751,42.1473,42.164,93100.0
2009-11-23 13:25:00,75.74,75.76,75.71,75.75,97600.0,42.164,42.1751,42.1473,42.1695,97600.0
2009-11-23 13:30:00,75.75,75.8,75.72,75.79,106000.0,42.1695,42.1974,42.1528,42.1918,106000.0
2009-11-23 13:35:00,75.77,75.88,75.77,75.88,181500.0,42.1807,42.2419,42.1807,42.2419,181500.0
2009-11-23 13:40:00,75.88,75.9,75.84,75.85,97300.0,42.2419,42.253,42.2196,42.2252,97300.0
2009-11-23 13:45:00,75.84,75.88,75.81,75.82,91700.0,42.2196,42.2419,42.2029,42.2085,91700.0
2009-11-23 13:50:00,75.82,75.83,75.72,75.75,156600.0,42.2085,42.2141,42.1528,42.1695,156600.0
2009-11-23 13:55:00,75.75,75.75,75.69,75.73,166400.0,42.1695,42.1695,42.1361,42.1584,166400.0
2009-11-23 14:00:00,75.73,75.74,75.62,75.66,182700.0,42.1584,42.164,42.0972,42.1194,182700.0
2009-11-23 14:05:00,75.66,75.72,75.63,75.63,175200.0,42.1194,42.1528,42.1027,42.1027,175200.0
2009-11-23 14:10:00,75.63,75.64,75.49,75.54,344800.0,42.1027,42.1083,42.0248,42.0526,344800.0
2009-11-23 14:15:00,75.54,75.58,75.52,75.58,133600.0,42.0526,42.0749,42.0415,42.0749,133600.0
2009-11-23 14:20:00,75.57,75.6,75.54,75.58,107900.0,42.0693,42.086,42.0526,42.0749,107900.0
2009-11-23 14:25:00,75.58,75.65,75.56,75.63,128100.0,42.0749,42.1139,42.0638,42.1027,128100.0
2009-11-23 14:30:00,75.63,75.65,75.61,75.63,110200.0,42.1027,42.1139,42.0916,42.1027,110200.0
2009-11-23 14:35:00,75.64,75.7,75.62,75.69,192100.0,42.1083,42.1417,42.0972,42.1361,192100.0
2009-11-23 14:40:00,75.68,75.73,75.67,75.7,105600.0,42.1306,42.1584,42.125,42.1417,105600.0
2009-11-23 14:45:00,75.7,75.73,75.67,75.69,156000.0,42.1417,42.1584,42.125,42.1361,156000.0
2009-11-23 14:50:00,75.68,75.7,75.66,75.66,143700.0,42.1306,42.1417,42.1194,42.1194,143700.0
2009-11-23 14:55:00,75.67,75.7,75.62,75.62,149800.0,42.125,42.1417,42.0972,42.0972,149800.0
2009-11-23 15:00:00,75.62,75.71,75.61,75.67,129500.0,42.0972,42.1473,42.0916,42.125,129500.0
2009-11-23 15:05:00,75.66,75.73,75.65,75.68,203800.0,42.1194,42.1584,42.1139,42.1306,203800.0
2009-11-23 15:10:00,75.68,75.74,75.66,75.73,153100.0,42.1306,42.164,42.1194,42.1584,153100.0
2009-11-23 15:15:00,75.73,75.77,75.69,75.72,151800.0,42.1584,42.1807,42.1361,42.1528,151800.0
2009-11-23 15:20:00,75.72,75.75,75.65,75.67,164800.0,42.1528,42.1695,42.1139,42.125,164800.0
2009-11-23 15:25:00,75.67,75.7,75.64,75.69,207700.0,42.125,42.1417,42.1083,42.1361,207700.0
2009-11-23 15:30:00,75.69,75.69,75.51,75.52,207400.0,42.1361,42.1361,42.0359,42.0415,207400.0
2009-11-23 15:35:00,75.51,75.55,75.45,75.54,263500.0,42.0359,42.0582,42.0025,42.0526,263500.0
2009-11-23 15:40:00,75.54,75.64,75.54,75.61,174300.0,42.0526,42.1083,42.0526,42.0916,174300.0
2009-11-23 15:45:00,75.61,75.66,75.51,75.65,393400.0,42.0916,42.1194,42.0359,42.1139,393400.0
2009-11-23 15:50:00,75.65,75.73,75.6,75.7,512400.0,42.1139,42.1584,42.086,42.1417,512400.0
2009-11-23 15:55:00,75.7,75.73,75.66,75.71,827800.0,42.1417,42.1584,42.1194,42.1473,827800.0
2009-11-24 09:30:00,75.7,75.8,75.13,75.32,543000.0,42.1417,42.1974,41.8244,41.9301,543000.0
2009-11-24 09:35:00,75.32,75.37,75.2,75.21,359800.0,41.9301,41.958,41.8633,41.8689,359800.0
2009-11-24 09:40:00,75.2,75.26,75.02,75.02,240000.0,41.8633,41.8967,41.7631,41.7631,240000.0
2009-11-24 09:45:00,75.03,75.03,74.85,75.0,289200.0,41.7687,41.7687,41.6685,41.752,289200.0
2009-11-24 09:50:00,74.98,75.04,74.9,74.99,213300.0,41.7409,41.7743,41.6963,41.7464,213300.0
2009-11-24 09:55:00,74.99,75.13,74.92,75.08,361400.0,41.7464,41.8244,41.7075,41.7965,361400.0
2009-11-24 10:00:00,75.09,75.38,74.95,75.01,583900.0,41.8021,41.9636,41.7242,41.7576,583900.0
2009-11-24 10:05:00,75.01,75.11,74.8,74.87,278400.0,41.7576,41.8132,41.6407,41.6796,278400.0
2009-11-24 10:10:00,74.88,75.02,74.82,75.02,221400.0,41.6852,41.7631,41.6518,41.7631,221400.0
2009-11-24 10:15:00,75.02,75.17,75.02,75.12,219500.0,41.7631,41.8466,41.7631,41.8188,219500.0
2009-11-24 10:20:00,75.12,75.18,75.1,75.18,92000.0,41.8188,41.8522,41.8077,41.8522,92000.0
2009-11-24 10:25:00,75.17,75.22,75.13,75.19,152200.0,41.8466,41.8745,41.8244,41.8578,152200.0
2009-11-24 10:30:00,75.19,75.36,75.18,75.27,262200.0,41.8578,41.9524,41.8522,41.9023,262200.0
2009-11-24 10:35:00,75.27,75.41,75.24,75.38,260800.0,41.9023,41.9803,41.8856,41.9636,260800.0
2009-11-24 10:40:00,75.39,75.6,75.38,75.57,513300.0,41.9691,42.086,41.9636,42.0693,513300.0
2009-11-24 10:45:00,75.58,75.76,75.58,75.69,323200.0,42.0749,42.1751,42.0749,42.1361,323200.0
2009-11-24 10:50:00,75.69,75.75,75.63,75.68,212300.0,42.1361,42.1695,42.1027,42.1306,212300.0
2009-11-24 10:55:00,75.68,75.8,75.68,75.73,258100.0,42.1306,42.1974,42.1306,42.1584,258100.0
2009-11-24 11:00:00,75.73,75.75,75.67,75.68,186800.0,42.1584,42.1695,42.125,42.1306,186800.0
2009-11-24 11:05:00,75.68,75.77,75.67,75.75,158800.0,42.1306,42.1807,42.125,42.1695,158800.0
2009-11-24 11:10:00,75.74,75.8,75.71,75.75,149100.0,42.164,42.1974,42.1473,42.1695,149100.0
2009-11-24 11:15:00,75.75,75.76,75.59,75.62,281800.0,42.1695,42.1751,42.0805,42.0972,281800.0
2009-11-24 11:20:00,75.62,75.68,75.59,75.65,236000.0,42.0972,42.1306,42.0805,42.1139,236000.0
2009-11-24 11:25:00,75.66,75.66,75.55,75.58,219200.0,42.1194,42.1194,42.0582,42.0749,219200.0
2009-11-24 11:30:00,75.56,75.64,75.51,75.6,199100.0,42.0638,42.1083,42.0359,42.086,199100.0
2009-11-24 11:35:00,75.59,75.66,75.55,75.63,156900.0,42.0805,42.1194,42.0582,42.1027,156900.0
2009-11-24 11:40:00,75.62,75.66,75.58,75.6,133800.0,42.0972,42.1194,42.0749,42.086,133800.0
2009-11-24 11:45:00,75.59,75.72,75.59,75.72,125300.0,42.0805,42.1528,42.0805,42.1528,125300.0
2009-11-24 11:50:00,75.72,75.79,75.67,75.76,194400.0,42.1528,42.1918,42.125,42.1751,194400.0
2009-11-24 11:55:00,75.76,75.85,75.75,75.83,168300.0,42.1751,42.2252,42.1695,42.2141,168300.0
2009-11-24 12:00:00,75.83,75.87,75.79,75.84,207700.0,42.2141,42.2363,42.1918,42.2196,207700.0
2009-11-24 12:05:00,75.83,75.83,75.76,75.81,140900.0,42.2141,42.2141,42.1751,42.2029,140900.0
2009-11-24 12:10:00,75.81,75.85,75.79,75.79,91300.0,42.2029,42.2252,42.1918,42.1918,91300.0
2009-11-24 12:15:00,75.78,75.81,75.76,75.79,93400.0,42.1862,42.2029,42.1751,42.1918,93400.0
2009-11-24 12:20:00,75.79,75.82,75.77,75.8,85800.0,42.1918,42.2085,42.1807,42.1974,85800.0
2009-11-24 12:25:00,75.8,75.82,75.78,75.78,58500.0,42.1974,42.2085,42.1862,42.1862,58500.0
2009-11-24 12:30:00,75.78,75.84,75.78,75.82,70800.0,42.1862,42.2196,42.1862,42.2085,70800.0
2009-11-24 12:35:00,75.81,75.86,75.81,75.82,97100.0,42.2029,42.2308,42.2029,42.2085,97100.0
2009-11-24 12:40:00,75.83,75.85,75.69,75.69,170100.0,42.2141,42.2252,42.1361,42.1361,170100.0
2009-11-24 12:45:00,75.69,75.72,75.67,75.72,128600.0,42.1361,42.1528,42.125,42.1528,128600.0
2009-11-24 12:50:00,75.72,75.72,75.67,75.7,109700.0,42.1528,42.1528,42.125,42.1417,109700.0
2009-11-24 12:55:00,75.69,75.74,75.69,75.7,108000.0,42.1361,42.164,42.1361,42.1417,108000.0
2009-11-24 13:00:00,75.7,75.75,75.67,75.7,166100.0,42.1417,42.1695,42.125,42.1417,166100.0
2009-11-24 13:05:00,75.71,75.87,75.71,75.85,157300.0,42.1473,42.2363,42.1473,42.2252,157300.0
2009-11-24 13:10:00,75.85,75.94,75.85,75.91,188800.0,42.2252,42.2753,42.2252,42.2586,188800.0
2009-11-24 13:15:00,75.92,75.93,75.86,75.87,127700.0,42.2642,42.2697,42.2308,42.2363,127700.0
2009-11-24 13:20:00,75.87,75.9,75.7,75.89,182600.0,42.2363,42.253,42.1417,42.2475,182600.0
2009-11-24 13:25:00,75.9,75.9,75.86,75.86,49100.0,42.253,42.253,42.2308,42.2308,49100.0
2009-11-24 13:30:00,75.87,75.91,75.84,75.89,75700.0,42.2363,42.2586,42.2196,42.2475,75700.0
2009-11-24 13:35:00,75.9,75.95,75.89,75.94,82200.0,42.253,42.2809,42.2475,42.2753,82200.0
2009-11-24 13:40:00,75.94,75.95,75.91,75.94,89100.0,42.2753,42.2809,42.2586,42.2753,89100.0
2009-11-24 13:45:00,75.93,75.94,75.91,75.92,35000.0,42.2697,42.2753,42.2586,42.2642,35000.0
2009-11-24 13:50:00,75.91,75.92,75.85,75.86,70900.0,42.2586,42.2642,42.2252,42.2308,70900.0
2009-11-24 13:55:00,75.86,75.9,75.84,75.88,115000.0,42.2308,42.253,42.2196,42.2419,115000.0
2009-11-24 14:00:00,75.88,75.92,75.74,75.76,234000.0,42.2419,42.2642,42.164,42.1751,234000.0
2009-11-24 14:05:00,75.77,75.94,75.76,75.83,179700.0,42.1807,42.2753,42.1751,42.2141,179700.0
2009-11-24 14:10:00,75.83,75.93,75.83,75.9,146900.0,42.2141,42.2697,42.2141,42.253,146900.0
2009-11-24 14:15:00,75.91,75.94,75.89,75.94,115200.0,42.2586,42.2753,42.2475,42.2753,115200.0
2009-11-24 14:20:00,75.93,75.98,75.89,75.97,204400.0,42.2697,42.2976,42.2475,42.292,204400.0
2009-11-24 14:25:00,75.97,75.98,75.91,75.91,116400.0,42.292,42.2976,42.2586,42.2586,116400.0
2009-11-24 14:30:00,75.92,75.93,75.87,75.88,112400.0,42.2642,42.2697,42.2363,42.2419,112400.0
2009-11-24 14:35:00,75.89,75.93,75.87,75.92,80800.0,42.2475,42.2697,42.2363,42.2642,80800.0
2009-11-24 14:40:00,75.92,75.98,75.92,75.96,144000.0,42.2642,42.2976,42.2642,42.2864,144000.0
2009-11-24 14:45:00,75.97,75.99,75.93,75.97,243200.0,42.292,42.3031,42.2697,42.292,243200.0
2009-11-24 14:50:00,75.97,75.99,75.95,75.97,142400.0,42.292,42.3031,42.2809,42.292,142400.0
2009-11-24 14:55:00,75.96,75.97,75.94,75.96,74500.0,42.2864,42.292,42.2753,42.2864,74500.0
2009-11-24 15:00:00,75.96,75.96,75.92,75.94,141600.0,42.2864,42.2864,42.2642,42.2753,141600.0
2009-11-24 15:05:00,75.94,75.95,75.88,75.91,139500.0,42.2753,42.2809,42.2419,42.2586,139500.0
2009-11-24 15:10:00,75.91,75.92,75.84,75.85,188400.0,42.2586,42.2642,42.2196,42.2252,188400.0
2009-11-24 15:15:00,75.85,75.89,75.83,75.86,154000.0,42.2252,42.2475,42.2141,42.2308,154000.0
2009-11-24 15:20:00,75.85,75.91,75.84,75.86,175200.0,42.2252,42.2586,42.2196,42.2308,175200.0
2009-11-24 15:25:00,75.87,75.92,75.86,75.89,159700.0,42.2363,42.2642,42.2308,42.2475,159700.0
2009-11-24 15:30:00,75.89,75.9,75.82,75.86,163700.0,42.2475,42.253,42.2085,42.2308,163700.0
2009-11-24 15:35:00,75.85,75.86,75.8,75.8,232100.0,42.2252,42.2308,42.1974,42.1974,232100.0
2009-11-24 15:40:00,75.8,75.83,75.74,75.78,395500.0,42.1974,42.2141,42.164,42.1862,395500.0
2009-11-24 15:45:00,75.78,75.79,75.75,75.78,220200.0,42.1862,42.1918,42.1695,42.1862,220200.0
2009-11-24 15:50:00,75.77,75.83,75.76,75.83,330100.0,42.1807,42.2141,42.1751,42.2141,330100.0
2009-11-24 15:55:00,75.83,75.97,75.76,75.95,729000.0,42.2141,42.292,42.1751,42.2809,729000.0
2009-11-25 09:30:00,76.0,76.02,75.68,75.75,538500.0,42.3087,42.3198,42.1306,42.1695,538500.0
2009-11-25 09:35:00,75.77,75.91,75.66,75.89,277300.0,42.1807,42.2586,42.1194,42.2475,277300.0
2009-11-25 09:40:00,75.88,75.93,75.79,75.91,218000.0,42.2419,42.2697,42.1918,42.2586,218000.0
2009-11-25 09:45:00,75.91,75.95,75.87,75.92,172900.0,42.2586,42.2809,42.2363,42.2642,172900.0
2009-11-25 09:50:00,75.91,75.95,75.89,75.92,136500.0,42.2586,42.2809,42.2475,42.2642,136500.0
2009-11-25 09:55:00,75.93,75.99,75.92,75.95,196600.0,42.2697,42.3031,42.2642,42.2809,196600.0
2009-11-25 10:00:00,75.96,76.02,75.82,75.98,538900.0,42.2864,42.3198,42.2085,42.2976,538900.0
2009-11-25 10:05:00,75.97,75.98,75.91,75.95,143800.0,42.292,42.2976,42.2586,42.2809,143800.0
2009-11-25 10:10:00,75.96,75.97,75.86,75.89,154900.0,42.2864,42.292,42.2308,42.2475,154900.0
2009-11-25 10:15:00,75.89,75.91,75.82,75.9,148800.0,42.2475,42.2586,42.2085,42.253,148800.0
2009-11-25 10:20:00,75.89,75.9,75.79,75.79,138100.0,42.2475,42.253,42.1918,42.1918,138100.0
2009-11-25 10:25:00,75.79,75.8,75.67,75.77,179900.0,42.1918,42.1974,42.125,42.1807,179900.0
2009-11-25 10:30:00,75.78,75.96,75.76,75.9,327500.0,42.1862,42.2864,42.1751,42.253,327500.0
2009-11-25 10:35:00,75.91,76.07,75.89,76.04,299400.0,42.2586,42.3477,42.2475,42.331,299400.0
2009-11-25 10:40:00,76.04,76.18,76.01,76.17,231000.0,42.331,42.4089,42.3143,42.4033,231000.0
2009-11-25 10:45:00,76.17,76.23,76.11,76.15,196400.0,42.4033,42.4367,42.3699,42.3922,196400.0
2009-11-25 10:50:00,76.14,76.16,76.11,76.12,120000.0,42.3866,42.3978,42.3699,42.3755,120000.0
2009-11-25 10:55:00,76.12,76.13,75.98,76.01,125700.0,42.3755,42.3811,42.2976,42.3143,125700.0
2009-11-25 11:00:00,76.01,76.12,76.0,76.1,94600.0,42.3143,42.3755,42.3087,42.3644,94600.0
2009-11-25 11:05:00,76.11,76.29,76.09,76.29,225600.0,42.3699,42.4701,42.3588,42.4701,225600.0
2009-11-25 11:10:00,76.28,76.3,76.22,76.3,175000.0,42.4646,42.4757,42.4312,42.4757,175000.0
2009-11-25 11:15:00,76.3,76.4,76.29,76.36,217700.0,42.4757,42.5314,42.4701,42.5091,217700.0
2009-11-25 11:20:00,76.36,76.39,76.32,76.36,163700.0,42.5091,42.5258,42.4868,42.5091,163700.0
2009-11-25 11:25:00,76.35,76.41,76.34,76.41,118300.0,42.5035,42.5369,42.498,42.5369,118300.0
2009-11-25 11:30:00,76.41,76.42,76.35,76.37,148500.0,42.5369,42.5425,42.5035,42.5147,148500.0
2009-11-25 11:35:00,76.37,76.38,76.33,76.37,130400.0,42.5147,42.5202,42.4924,42.5147,130400.0
2009-11-25 11:40:00,76.37,76.42,76.36,76.41,167800.0,42.5147,42.5425,42.5091,42.5369,167800.0
2009-11-25 11:45:00,76.41,76.45,76.38,76.45,129800.0,42.5369,42.5592,42.5202,42.5592,129800.0
2009-11-25 11:50:00,76.45,76.46,76.42,76.46,113700.0,42.5592,42.5648,42.5425,42.5648,113700.0
2009-11-25 11:55:00,76.46,76.47,76.41,76.42,82000.0,42.5648,42.5703,42.5369,42.5425,82000.0
2009-11-25 12:00:00,76.42,76.47,76.42,76.43,80700.0,42.5425,42.5703,42.5425,42.5481,80700.0
2009-11-25 12:05:00,76.43,76.45,76.38,76.41,172000.0,42.5481,42.5592,42.5202,42.5369,172000.0
2009-11-25 12:10:00,76.41,76.42,76.35,76.35,183700.0,42.5369,42.5425,42.5035,42.5035,183700.0
2009-11-25 12:15:00,76.36,76.42,76.36,76.42,71400.0,42.5091,42.5425,42.5091,42.5425,71400.0
2009-11-25 12:20:00,76.41,76.42,76.39,76.4,53500.0,42.5369,42.5425,42.5258,42.5314,53500.0
2009-11-25 12:25:00,76.4,76.4,76.36,76.4,82300.0,42.5314,42.5314,42.5091,42.5314,82300.0
2009-11-25 12:30:00,76.4,76.4,76.33,76.35,108700.0,42.5314,42.5314,42.4924,42.5035,108700.0
2009-11-25 12:35:00,76.35,76.4,76.34,76.34,118600.0,42.5035,42.5314,42.498,42.498,118600.0
2009-11-25 12:40:00,76.34,76.4,76.34,76.39,60900.0,42.498,42.5314,42.498,42.5258,60900.0
2009-11-25 12:45:00,76.38,76.42,76.37,76.38,72300.0,42.5202,42.5425,42.5147,42.5202,72300.0
2009-11-25 12:50:00,76.37,76.38,76.33,76.34,67500.0,42.5147,42.5202,42.4924,42.498,67500.0
2009-11-25 12:55:00,76.35,76.4,76.33,76.39,56800.0,42.5035,42.5314,42.4924,42.5258,56800.0
2009-11-25 13:00:00,76.39,76.39,76.34,76.35,55400.0,42.5258,42.5258,42.498,42.5035,55400.0
2009-11-25 13:05:00,76.35,76.4,76.35,76.37,51500.0,42.5035,42.5314,42.5035,42.5147,51500.0
2009-11-25 13:10:00,76.36,76.38,76.33,76.37,57200.0,42.5091,42.5202,42.4924,42.5147,57200.0
2009-11-25 13:15:00,76.38,76.41,76.35,76.36,82400.0,42.5202,42.5369,42.5035,42.5091,82400.0
2009-11-25 13:20:00,76.36,76.36,76.33,76.34,47600.0,42.5091,42.5091,42.4924,42.498,47600.0
2009-11-25 13:25:00,76.35,76.38,76.34,76.34,60200.0,42.5035,42.5202,42.498,42.498,60200.0
2009-11-25 13:30:00,76.34,76.37,76.33,76.34,51900.0,42.498,42.5147,42.4924,42.498,51900.0
2009-11-25 13:35:00,76.34,76.38,76.34,76.34,53400.0,42.498,42.5202,42.498,42.498,53400.0
2009-11-25 13:40:00,76.34,76.36,76.33,76.33,68600.0,42.498,42.5091,42.4924,42.4924,68600.0
2009-11-25 13:45:00,76.33,76.34,76.31,76.31,62600.0,42.4924,42.498,42.4813,42.4813,62600.0
2009-11-25 13:50:00,76.31,76.34,76.31,76.32,57900.0,42.4813,42.498,42.4813,42.4868,57900.0
2009-11-25 13:55:00,76.31,76.36,76.31,76.34,85400.0,42.4813,42.5091,42.4813,42.498,85400.0
2009-11-25 14:00:00,76.34,76.34,76.29,76.29,66600.0,42.498,42.498,42.4701,42.4701,66600.0
2009-11-25 14:05:00,76.29,76.29,76.23,76.24,50800.0,42.4701,42.4701,42.4367,42.4423,50800.0
2009-11-25 14:10:00,76.24,76.29,76.23,76.28,82600.0,42.4423,42.4701,42.4367,42.4646,82600.0
2009-11-25 14:15:00,76.27,76.32,76.26,76.32,74800.0,42.459,42.4868,42.4534,42.4868,74800.0
2009-11-25 14:20:00,76.31,76.4,76.3,76.38,125700.0,42.4813,42.5314,42.4757,42.5202,125700.0
2009-11-25 14:25:00,76.39,76.39,76.35,76.36,59700.0,42.5258,42.5258,42.5035,42.5091,59700.0
2009-11-25 14:30:00,76.36,76.43,76.35,76.41,139800.0,42.5091,42.5481,42.5035,42.5369,139800.0
2009-11-25 14:35:00,76.41,76.45,76.38,76.43,113700.0,42.5369,42.5592,42.5202,42.5481,113700.0
2009-11-25 14:40:00,76.43,76.45,76.39,76.43,60800.0,42.5481,42.5592,42.5258,42.5481,60800.0
2009-11-25 14:45:00,76.44,76.49,76.42,76.46,118300.0,42.5536,42.5815,42.5425,42.5648,118300.0
2009-11-25 14:50:00,76.46,76.49,76.46,76.48,109000.0,42.5648,42.5815,42.5648,42.5759,109000.0
2009-11-25 14:55:00,76.49,76.49,76.46,76.48,79000.0,42.5815,42.5815,42.5648,42.5759,79000.0
2009-11-25 15:00:00,76.48,76.53,76.47,76.51,259800.0,42.5759,42.6037,42.5703,42.5926,259800.0
2009-11-25 15:05:00,76.5,76.5,76.45,76.48,156400.0,42.587,42.587,42.5592,42.5759,156400.0
2009-11-25 15:10:00,76.47,76.48,76.42,76.42,134800.0,42.5703,42.5759,42.5425,42.5425,134800.0
2009-11-25 15:15:00,76.42,76.45,76.39,76.42,141200.0,42.5425,42.5592,42.5258,42.5425,141200.0
2009-11-25 15:20:00,76.42,76.43,76.4,76.42,93100.0,42.5425,42.5481,42.5314,42.5425,93100.0
2009-11-25 15:25:00,76.42,76.48,76.42,76.48,117200.0,42.5425,42.5759,42.5425,42.5759,117200.0
2009-11-25 15:30:00,76.48,76.54,76.47,76.53,152400.0,42.5759,42.6093,42.5703,42.6037,152400.0
2009-11-25 15:35:00,76.54,76.54,76.47,76.5,255900.0,42.6093,42.6093,42.5703,42.587,255900.0
2009-11-25 15:40:00,76.49,76.53,76.46,76.49,177000.0,42.5815,42.6037,42.5648,42.5815,177000.0
2009-11-25 15:45:00,76.49,76.49,76.4,76.41,189100.0,42.5815,42.5815,42.5314,42.5369,189100.0
2009-11-25 15:50:00,76.41,76.45,76.36,76.4,321100.0,42.5369,42.5592,42.5091,42.5314,321100.0
2009-11-25 15:55:00,76.4,76.52,76.4,76.46,608400.0,42.5314,42.5982,42.5314,42.5648,608400.0
2009-11-27 09:30:00,74.65,75.26,74.35,75.21,982000.0,41.5572,41.8967,41.3902,41.8689,982000.0
2009-11-27 09:35:00,75.2,75.22,74.74,74.77,663400.0,41.8633,41.8745,41.6073,41.624,663400.0
2009-11-27 09:40:00,74.77,75.0,74.71,74.82,401900.0,41.624,41.752,41.5906,41.6518,401900.0
2009-11-27 09:45:00,74.83,74.96,74.6,74.81,471300.0,41.6574,41.7297,41.5293,41.6462,471300.0
2009-11-27 09:50:00,74.82,75.11,74.79,75.01,368600.0,41.6518,41.8132,41.6351,41.7576,368600.0
2009-11-27 09:55:00,75.01,75.12,74.97,75.04,243300.0,41.7576,41.8188,41.7353,41.7743,243300.0
2009-11-27 10:00:00,75.05,75.38,75.01,75.15,361000.0,41.7798,41.9636,41.7576,41.8355,361000.0
2009-11-27 10:05:00,75.15,75.2,74.84,74.85,352900.0,41.8355,41.8633,41.6629,41.6685,352900.0
2009-11-27 10:10:00,74.85,75.03,74.85,75.02,258200.0,41.6685,41.7687,41.6685,41.7631,258200.0
2009-11-27 10:15:00,75.01,75.07,75.01,75.04,122100.0,41.7576,41.791,41.7576,41.7743,122100.0
2009-11-27 10:20:00,75.05,75.16,75.02,75.07,159300.0,41.7798,41.8411,41.7631,41.791,159300.0
2009-11-27 10:25:00,75.07,75.08,74.94,74.96,172200.0,41.791,41.7965,41.7186,41.7297,172200.0
2009-11-27 10:30:00,74.96,74.97,74.8,74.93,156200.0,41.7297,41.7353,41.6407,41.713,156200.0
2009-11-27 10:35:00,74.93,75.04,74.9,74.96,220000.0,41.713,41.7743,41.6963,41.7297,220000.0
2009-11-27 10:40:00,74.96,75.13,74.93,75.13,149500.0,41.7297,41.8244,41.713,41.8244,149500.0
2009-11-27 10:45:00,75.12,75.18,75.09,75.1,102200.0,41.8188,41.8522,41.8021,41.8077,102200.0
2009-11-27 10:50:00,75.08,75.2,75.03,75.08,189300.0,41.7965,41.8633,41.7687,41.7965,189300.0
2009-11-27 10:55:00,75.08,75.08,75.0,75.05,156100.0,41.7965,41.7965,41.752,41.7798,156100.0
2009-11-27 11:00:00,75.06,75.25,75.05,75.24,185500.0,41.7854,41.8912,41.7798,41.8856,185500.0
2009-11-27 11:05:00,75.24,75.33,75.17,75.21,266700.0,41.8856,41.9357,41.8466,41.8689,266700.0
2009-11-27 11:10:00,75.22,75.23,75.06,75.1,192600.0,41.8745,41.88,41.7854,41.8077,192600.0
2009-11-27 11:15:00,75.1,75.2,75.05,75.15,117400.0,41.8077,41.8633,41.7798,41.8355,117400.0
2009-11-27 11:20:00,75.14,75.16,75.05,75.08,129700.0,41.8299,41.8411,41.7798,41.7965,129700.0
2009-11-27 11:25:00,75.07,75.12,75.01,75.04,111800.0,41.791,41.8188,41.7576,41.7743,111800.0
2009-11-27 11:30:00,75.05,75.08,74.93,75.03,177800.0,41.7798,41.7965,41.713,41.7687,177800.0
2009-11-27 11:35:00,75.03,75.09,75.02,75.04,86300.0,41.7687,41.8021,41.7631,41.7743,86300.0
2009-11-27 11:40:00,75.04,75.13,75.03,75.1,87400.0,41.7743,41.8244,41.7687,41.8077,87400.0
2009-11-27 11:45:00,75.1,75.12,75.06,75.11,102300.0,41.8077,41.8188,41.7854,41.8132,102300.0
2009-11-27 11:50:00,75.11,75.21,75.08,75.19,172800.0,41.8132,41.8689,41.7965,41.8578,172800.0
2009-11-27 11:55:00,75.2,75.2,75.1,75.14,99400.0,41.8633,41.8633,41.8077,41.8299,99400.0
2009-11-27 12:00:00,75.14,75.15,75.04,75.05,187200.0,41.8299,41.8355,41.7743,41.7798,187200.0
2009-11-27 12:05:00,75.04,75.08,74.97,75.0,149800.0,41.7743,41.7965,41.7353,41.752,149800.0
2009-11-27 12:10:00,75.0,75.01,74.95,74.96,188700.0,41.752,41.7576,41.7242,41.7297,188700.0
2009-11-27 12:15:00,74.96,75.0,74.95,74.99,137700.0,41.7297,41.752,41.7242,41.7464,137700.0
2009-11-27 12:20:00,75.0,75.01,74.87,74.92,194900.0,41.752,41.7576,41.6796,41.7075,194900.0
2009-11-27 12:25:00,74.92,74.94,74.86,74.94,198300.0,41.7075,41.7186,41.6741,41.7186,198300.0
2009-11-27 12:30:00,74.95,75.12,74.93,75.04,203100.0,41.7242,41.8188,41.713,41.7743,203100.0
2009-11-27 12:35:00,75.05,75.08,75.01,75.02,129200.0,41.7798,41.7965,41.7576,41.7631,129200.0
2009-11-27 12:40:00,75.01,75.12,74.95,75.12,231700.0,41.7576,41.8188,41.7242,41.8188,231700.0
2009-11-27 12:45:00,75.12,75.25,75.11,75.17,209000.0,41.8188,41.8912,41.8132,41.8466,209000.0
2009-11-27 12:50:00,75.16,75.17,75.02,75.1,270300.0,41.8411,41.8466,41.7631,41.8077,270300.0
2009-11-27 12:55:00,75.1,75.11,74.8,74.85,730500.0,41.8077,41.8132,41.6407,41.6685,730500.0
2009-11-30 09:30:00,74.49,74.68,74.4,74.52,454400.0,41.4681,41.5739,41.418,41.4848,454400.0
2009-11-30 09:35:00,74.53,74.64,74.47,74.54,330700.0,41.4904,41.5516,41.457,41.4959,330700.0
2009-11-30 09:40:00,74.54,74.76,74.35,74.73,509800.0,41.4959,41.6184,41.3902,41.6017,509800.0
2009-11-30 09:45:00,74.73,74.85,74.55,74.64,390900.0,41.6017,41.6685,41.5015,41.5516,390900.0
2009-11-30 09:50:00,74.64,74.74,74.54,74.7,376700.0,41.5516,41.6073,41.4959,41.585,376700.0
2009-11-30 09:55:00,74.7,74.86,74.7,74.78,235200.0,41.585,41.6741,41.585,41.6295,235200.0
2009-11-30 10:00:00,74.79,74.98,74.79,74.94,294500.0,41.6351,41.7409,41.6351,41.7186,294500.0
2009-11-30 10:05:00,74.94,75.11,74.94,75.09,231600.0,41.7186,41.8132,41.7186,41.8021,231600.0
2009-11-30 10:10:00,75.09,75.09,74.95,74.97,160900.0,41.8021,41.8021,41.7242,41.7353,160900.0
2009-11-30 10:15:00,74.96,75.06,74.93,75.0,151800.0,41.7297,41.7854,41.713,41.752,151800.0
2009-11-30 10:20:00,75.01,75.04,74.97,75.02,210100.0,41.7576,41.7743,41.7353,41.7631,210100.0
2009-11-30 10:25:00,75.02,75.23,75.02,75.21,141600.0,41.7631,41.88,41.7631,41.8689,141600.0
2009-11-30 10:30:00,75.23,75.35,75.23,75.3,220600.0,41.88,41.9469,41.88,41.919,220600.0
2009-11-30 10:35:00,75.29,75.35,75.29,75.29,103800.0,41.9134,41.9469,41.9134,41.9134,103800.0
2009-11-30 10:40:00,75.29,75.34,75.17,75.17,148100.0,41.9134,41.9413,41.8466,41.8466,148100.0
2009-11-30 10:45:00,75.18,75.18,75.07,75.13,181900.0,41.8522,41.8522,41.791,41.8244,181900.0
2009-11-30 10:50:00,75.13,75.16,75.07,75.16,239500.0,41.8244,41.8411,41.791,41.8411,239500.0
2009-11-30 10:55:00,75.15,75.22,75.12,75.21,238000.0,41.8355,41.8745,41.8188,41.8689,238000.0
2009-11-30 11:00:00,75.21,75.21,75.01,75.12,265800.0,41.8689,41.8689,41.7576,41.8188,265800.0
2009-11-30 11:05:00,75.1,75.19,75.09,75.17,117100.0,41.8077,41.8578,41.8021,41.8466,117100.0
2009-11-30 11:10:00,75.16,75.19,75.1,75.15,137900.0,41.8411,41.8578,41.8077,41.8355,137900.0
2009-11-30 11:15:00,75.15,75.19,75.07,75.19,190300.0,41.8355,41.8578,41.791,41.8578,190300.0
2009-11-30 11:20:00,75.19,75.2,75.08,75.11,119500.0,41.8578,41.8633,41.7965,41.8132,119500.0
2009-11-30 11:25:00,75.11,75.12,74.96,75.0,189200.0,41.8132,41.8188,41.7297,41.752,189200.0
2009-11-30 11:30:00,75.0,75.01,74.8,74.85,207100.0,41.752,41.7576,41.6407,41.6685,207100.0
2009-11-30 11:35:00,74.86,74.88,74.76,74.87,128500.0,41.6741,41.6852,41.6184,41.6796,128500.0
2009-11-30 11:40:00,74.87,74.92,74.84,74.87,77700.0,41.6796,41.7075,41.6629,41.6796,77700.0
2009-11-30 11:45:00,74.88,74.91,74.76,74.76,150300.0,41.6852,41.7019,41.6184,41.6184,150300.0
2009-11-30 11:50:00,74.76,74.79,74.68,74.69,131400.0,41.6184,41.6351,41.5739,41.5794,131400.0
2009-11-30 11:55:00,74.7,74.74,74.67,74.74,93700.0,41.585,41.6073,41.5683,41.6073,93700.0
2009-11-30 12:00:00,74.74,74.88,74.73,74.88,105400.0,41.6073,41.6852,41.6017,41.6852,105400.0
2009-11-30 12:05:00,74.88,74.88,74.79,74.82,113100.0,41.6852,41.6852,41.6351,41.6518,113100.0
2009-11-30 12:10:00,74.82,74.82,74.76,74.8,94700.0,41.6518,41.6518,41.6184,41.6407,94700.0
2009-11-30 12:15:00,74.81,74.89,74.8,74.81,179700.0,41.6462,41.6908,41.6407,41.6462,179700.0
2009-11-30 12:20:00,74.82,74.82,74.7,74.71,110300.0,41.6518,41.6518,41.585,41.5906,110300.0
2009-11-30 12:25:00,74.7,74.71,74.67,74.69,77500.0,41.585,41.5906,41.5683,41.5794,77500.0
2009-11-30 12:30:00,74.7,74.7,74.51,74.58,229800.0,41.585,41.585,41.4792,41.5182,229800.0
2009-11-30 12:35:00,74.58,74.66,74.57,74.66,86900.0,41.5182,41.5627,41.5126,41.5627,86900.0
2009-11-30 12:40:00,74.66,74.69,74.63,74.64,154100.0,41.5627,41.5794,41.546,41.5516,154100.0
2009-11-30 12:45:00,74.64,74.68,74.57,74.61,157300.0,41.5516,41.5739,41.5126,41.5349,157300.0
2009-11-30 12:50:00,74.61,74.61,74.55,74.57,61200.0,41.5349,41.5349,41.5015,41.5126,61200.0
2009-11-30 12:55:00,74.57,74.6,74.53,74.54,127900.0,41.5126,41.5293,41.4904,41.4959,127900.0
2009-11-30 13:00:00,74.54,74.68,74.54,74.66,90000.0,41.4959,41.5739,41.4959,41.5627,90000.0
2009-11-30 13:05:00,74.66,74.69,74.63,74.66,88800.0,41.5627,41.5794,41.546,41.5627,88800.0
2009-11-30 13:10:00,74.66,74.69,74.64,74.64,66000.0,41.5627,41.5794,41.5516,41.5516,66000.0
2009-11-30 13:15:00,74.64,74.66,74.57,74.65,112300.0,41.5516,41.5627,41.5126,41.5572,112300.0
2009-11-30 13:20:00,74.65,74.72,74.65,74.69,64400.0,41.5572,41.5961,41.5572,41.5794,64400.0
2009-11-30 13:25:00,74.7,74.77,74.69,74.73,52100.0,41.585,41.624,41.5794,41.6017,52100.0
2009-11-30 13:30:00,74.76,74.86,74.76,74.84,266500.0,41.6184,41.6741,41.6184,41.6629,266500.0
2009-11-30 13:35:00,74.85,74.9,74.77,74.77,185800.0,41.6685,41.6963,41.624,41.624,185800.0
2009-11-30 13:40:00,74.76,74.79,74.7,74.71,104800.0,41.6184,41.6351,41.585,41.5906,104800.0
2009-11-30 13:45:00,74.71,74.76,74.68,74.74,130400.0,41.5906,41.6184,41.5739,41.6073,130400.0
2009-11-30 13:50:00,74.75,74.96,74.74,74.91,224600.0,41.6128,41.7297,41.6073,41.7019,224600.0
2009-11-30 13:55:00,74.92,75.0,74.89,74.9,146800.0,41.7075,41.752,41.6908,41.6963,146800.0
2009-11-30 14:00:00,74.89,74.91,74.83,74.89,142900.0,41.6908,41.7019,41.6574,41.6908,142900.0
2009-11-30 14:05:00,74.89,74.89,74.81,74.86,174200.0,41.6908,41.6908,41.6462,41.6741,174200.0
2009-11-30 14:10:00,74.86,74.92,74.86,74.91,76500.0,41.6741,41.7075,41.6741,41.7019,76500.0
2009-11-30 14:15:00,74.91,75.03,74.9,75.01,125000.0,41.7019,41.7687,41.6963,41.7576,125000.0
2009-11-30 14:20:00,75.0,75.0,74.89,74.91,75800.0,41.752,41.752,41.6908,41.7019,75800.0
2009-11-30 14:25:00,74.9,74.92,74.83,74.9,115800.0,41.6963,41.7075,41.6574,41.6963,115800.0
2009-11-30 14:30:00,74.9,74.93,74.85,74.91,77500.0,41.6963,41.713,41.6685,41.7019,77500.0
2009-11-30 14:35:00,74.92,74.93,74.87,74.88,58900.0,41.7075,41.713,41.6796,41.6852,58900.0
2009-11-30 14:40:00,74.88,74.88,74.79,74.84,142900.0,41.6852,41.6852,41.6351,41.6629,142900.0
2009-11-30 14:45:00,74.85,74.87,74.79,74.8,104000.0,41.6685,41.6796,41.6351,41.6407,104000.0
2009-11-30 14:50:00,74.8,74.8,74.64,74.71,173100.0,41.6407,41.6407,41.5516,41.5906,173100.0
2009-11-30 14:55:00,74.7,74.75,74.69,74.7,95200.0,41.585,41.6128,41.5794,41.585,95200.0
2009-11-30 15:00:00,74.71,74.77,74.7,74.72,140200.0,41.5906,41.624,41.585,41.5961,140200.0
2009-11-30 15:05:00,74.73,74.79,74.7,74.79,171600.0,41.6017,41.6351,41.585,41.6351,171600.0
2009-11-30 15:10:00,74.79,74.91,74.76,74.9,474300.0,41.6351,41.7019,41.6184,41.6963,474300.0
2009-11-30 15:15:00,74.9,75.13,74.9,75.05,270000.0,41.6963,41.8244,41.6963,41.7798,270000.0
2009-11-30 15:20:00,75.05,75.06,74.94,75.0,224700.0,41.7798,41.7854,41.7186,41.752,224700.0
2009-11-30 15:25:00,75.0,75.08,74.95,75.06,376600.0,41.752,41.7965,41.7242,41.7854,376600.0
2009-11-30 15:30:00,75.06,75.2,75.06,75.18,286600.0,41.7854,41.8633,41.7854,41.8522,286600.0
2009-11-30 15:35:00,75.18,75.33,75.13,75.29,483200.0,41.8522,41.9357,41.8244,41.9134,483200.0
2009-11-30 15:40:00,75.29,75.3,75.08,75.14,365200.0,41.9134,41.919,41.7965,41.8299,365200.0
2009-11-30 15:45:00,75.15,75.24,75.1,75.12,243300.0,41.8355,41.8856,41.8077,41.8188,243300.0
2009-11-30 15:50:00,75.12,75.28,75.1,75.18,414300.0,41.8188,41.9079,41.8077,41.8522,414300.0
2009-11-30 15:55:00,75.18,75.25,75.04,75.08,661600.0,41.8522,41.8912,41.7743,41.7965,661600.0
2009-12-01 09:30:00,76.01,76.18,75.96,75.97,391600.0,42.3143,42.4089,42.2864,42.292,391600.0
2009-12-01 09:35:00,75.98,76.02,75.93,75.96,404400.0,42.2976,42.3198,42.2697,42.2864,404400.0
2009-12-01 09:40:00,75.96,75.98,75.76,75.76,446300.0,42.2864,42.2976,42.1751,42.1751,446300.0
2009-12-01 09:45:00,75.76,75.88,75.76,75.78,287700.0,42.1751,42.2419,42.1751,42.1862,287700.0
2009-12-01 09:50:00,75.79,75.85,75.73,75.74,178600.0,42.1918,42.2252,42.1584,42.164,178600.0
2009-12-01 09:55:00,75.74,75.84,75.74,75.81,222200.0,42.164,42.2196,42.164,42.2029,222200.0
2009-12-01 10:00:00,75.8,75.81,75.65,75.78,484700.0,42.1974,42.2029,42.1139,42.1862,484700.0
2009-12-01 10:05:00,75.78,75.79,75.52,75.56,665100.0,42.1862,42.1918,42.0415,42.0638,665100.0
2009-12-01 10:10:00,75.56,75.56,75.31,75.42,557800.0,42.0638,42.0638,41.9246,41.9858,557800.0
2009-12-01 10:15:00,75.42,75.42,75.29,75.32,336200.0,41.9858,41.9858,41.9134,41.9301,336200.0
2009-12-01 10:20:00,75.32,75.4,75.29,75.4,325600.0,41.9301,41.9747,41.9134,41.9747,325600.0
2009-12-01 10:25:00,75.39,75.5,75.36,75.49,191600.0,41.9691,42.0304,41.9524,42.0248,191600.0
2009-12-01 10:30:00,75.48,75.71,75.47,75.55,253200.0,42.0192,42.1473,42.0137,42.0582,253200.0
2009-12-01 10:35:00,75.55,75.57,75.49,75.5,197200.0,42.0582,42.0693,42.0248,42.0304,197200.0
2009-12-01 10:40:00,75.5,75.57,75.5,75.55,127100.0,42.0304,42.0693,42.0304,42.0582,127100.0
2009-12-01 10:45:00,75.56,75.65,75.53,75.62,111500.0,42.0638,42.1139,42.0471,42.0972,111500.0
2009-12-01 10:50:00,75.61,75.65,75.57,75.65,87500.0,42.0916,42.1139,42.0693,42.1139,87500.0
2009-12-01 10:55:00,75.64,75.68,75.59,75.68,111800.0,42.1083,42.1306,42.0805,42.1306,111800.0
2009-12-01 11:00:00,75.67,75.68,75.64,75.65,172300.0,42.125,42.1306,42.1083,42.1139,172300.0
2009-12-01 11:05:00,75.65,75.74,75.62,75.68,198700.0,42.1139,42.164,42.0972,42.1306,198700.0
2009-12-01 11:10:00,75.68,75.7,75.62,75.68,204000.0,42.1306,42.1417,42.0972,42.1306,204000.0
2009-12-01 11:15:00,75.67,75.82,75.65,75.8,183400.0,42.125,42.2085,42.1139,42.1974,183400.0
2009-12-01 11:20:00,75.81,75.88,75.79,75.8,261200.0,42.2029,42.2419,42.1918,42.1974,261200.0
2009-12-01 11:25:00,75.8,75.91,75.79,75.91,166500.0,42.1974,42.2586,42.1918,42.2586,166500.0
2009-12-01 11:30:00,75.9,75.95,75.85,75.9,243400.0,42.253,42.2809,42.2252,42.253,243400.0
2009-12-01 11:35:00,75.89,75.94,75.75,75.88,152800.0,42.2475,42.2753,42.1695,42.2419,152800.0
2009-12-01 11:40:00,75.88,75.93,75.88,75.9,65100.0,42.2419,42.2697,42.2419,42.253,65100.0
2009-12-01 11:45:00,75.9,75.91,75.83,75.84,92900.0,42.253,42.2586,42.2141,42.2196,92900.0
2009-12-01 11:50:00,75.84,75.93,75.83,75.9,113400.0,42.2196,42.2697,42.2141,42.253,113400.0
2009-12-01 11:55:00,75.9,75.95,75.87,75.91,123900.0,42.253,42.2809,42.2363,42.2586,123900.0
2009-12-01 12:00:00,75.92,75.94,75.86,75.92,111300.0,42.2642,42.2753,42.2308,42.2642,111300.0
2009-12-01 12:05:00,75.92,76.0,75.92,75.99,159300.0,42.2642,42.3087,42.2642,42.3031,159300.0
2009-12-01 12:10:00,75.98,76.02,75.96,75.99,146800.0,42.2976,42.3198,42.2864,42.3031,146800.0
2009-12-01 12:15:00,76.0,76.02,75.98,76.01,103500.0,42.3087,42.3198,42.2976,42.3143,103500.0
2009-12-01 12:20:00,76.01,76.03,75.92,75.93,161000.0,42.3143,42.3254,42.2642,42.2697,161000.0
2009-12-01 12:25:00,75.92,75.92,75.82,75.85,139700.0,42.2642,42.2642,42.2085,42.2252,139700.0
2009-12-01 12:30:00,75.84,75.9,75.84,75.86,61000.0,42.2196,42.253,42.2196,42.2308,61000.0
2009-12-01 12:35:00,75.86,75.95,75.86,75.87,117500.0,42.2308,42.2809,42.2308,42.2363,117500.0
2009-12-01 12:40:00,75.88,75.91,75.81,75.83,72800.0,42.2419,42.2586,42.2029,42.2141,72800.0
2009-12-01 12:45:00,75.83,75.94,75.82,75.9,87100.0,42.2141,42.2753,42.2085,42.253,87100.0
2009-12-01 12:50:00,75.91,75.96,75.9,75.93,138300.0,42.2586,42.2864,42.253,42.2697,138300.0
2009-12-01 12:55:00,75.93,75.98,75.91,75.95,76800.0,42.2697,42.2976,42.2586,42.2809,76800.0
2009-12-01 13:00:00,75.96,76.0,75.93,75.99,134300.0,42.2864,42.3087,42.2697,42.3031,134300.0
2009-12-01 13:05:00,75.99,76.0,75.97,75.98,84400.0,42.3031,42.3087,42.292,42.2976,84400.0
2009-12-01 13:10:00,75.99,76.03,75.98,76.01,142600.0,42.3031,42.3254,42.2976,42.3143,142600.0
2009-12-01 13:15:00,76.02,76.03,75.95,75.95,124500.0,42.3198,42.3254,42.2809,42.2809,124500.0
2009-12-01 13:20:00,75.96,76.07,75.94,76.05,200200.0,42.2864,42.3477,42.2753,42.3365,200200.0
2009-12-01 13:25:00,76.05,76.08,76.03,76.07,119000.0,42.3365,42.3532,42.3254,42.3477,119000.0
2009-12-01 13:30:00,76.07,76.18,76.06,76.13,216300.0,42.3477,42.4089,42.3421,42.3811,216300.0
2009-12-01 13:35:00,76.13,76.18,75.9,76.11,158500.0,42.3811,42.4089,42.253,42.3699,158500.0
2009-12-01 13:40:00,76.11,76.13,76.05,76.05,71000.0,42.3699,42.3811,42.3365,42.3365,71000.0
2009-12-01 13:45:00,76.05,76.11,76.03,76.1,213300.0,42.3365,42.3699,42.3254,42.3644,213300.0
2009-12-01 13:50:00,76.09,76.15,76.09,76.12,188900.0,42.3588,42.3922,42.3588,42.3755,188900.0
2009-12-01 13:55:00,76.11,76.12,76.08,76.12,140300.0,42.3699,42.3755,42.3532,42.3755,140300.0
2009-12-01 14:00:00,76.12,76.17,76.1,76.17,171400.0,42.3755,42.4033,42.3644,42.4033,171400.0
2009-12-01 14:05:00,76.17,76.19,76.13,76.14,149800.0,42.4033,42.4145,42.3811,42.3866,149800.0
2009-12-01 14:10:00,76.14,76.14,76.1,76.1,121100.0,42.3866,42.3866,42.3644,42.3644,121100.0
2009-12-01 14:15:00,76.1,76.13,76.09,76.09,108400.0,42.3644,42.3811,42.3588,42.3588,108400.0
2009-12-01 14:20:00,76.09,76.18,76.08,76.12,160900.0,42.3588,42.4089,42.3532,42.3755,160900.0
2009-12-01 14:25:00,76.12,76.2,76.1,76.19,145200.0,42.3755,42.42,42.3644,42.4145,145200.0
2009-12-01 14:30:00,76.19,76.24,76.17,76.23,169800.0,42.4145,42.4423,42.4033,42.4367,169800.0
2009-12-01 14:35:00,76.19,76.24,76.15,76.17,119600.0,42.4145,42.4423,42.3922,42.4033,119600.0
2009-12-01 14:40:00,76.18,76.2,76.11,76.14,209200.0,42.4089,42.42,42.3699,42.3866,209200.0
2009-12-01 14:45:00,76.14,76.15,76.09,76.14,120400.0,42.3866,42.3922,42.3588,42.3866,120400.0
2009-12-01 14:50:00,76.14,76.16,76.02,76.07,284500.0,42.3866,42.3978,42.3198,42.3477,284500.0
2009-12-01 14:55:00,76.07,76.09,76.04,76.08,163800.0,42.3477,42.3588,42.331,42.3532,163800.0
2009-12-01 15:00:00,76.08,76.09,75.99,76.01,178600.0,42.3532,42.3588,42.3031,42.3143,178600.0
2009-12-01 15:05:00,76.01,76.12,76.0,76.08,219000.0,42.3143,42.3755,42.3087,42.3532,219000.0
2009-12-01 15:10:00,76.08,76.11,76.04,76.08,151400.0,42.3532,42.3699,42.331,42.3532,151400.0
2009-12-01 15:15:00,76.07,76.13,76.07,76.11,104800.0,42.3477,42.3811,42.3477,42.3699,104800.0
2009-12-01 15:20:00,76.1,76.11,75.98,76.02,228600.0,42.3644,42.3699,42.2976,42.3198,228600.0
2009-12-01 15:25:00,76.01,76.1,76.01,76.06,162200.0,42.3143,42.3644,42.3143,42.3421,162200.0
2009-12-01 15:30:00,76.05,76.05,75.94,75.99,240900.0,42.3365,42.3365,42.2753,42.3031,240900.0
2009-12-01 15:35:00,76.0,76.09,75.96,76.03,226800.0,42.3087,42.3588,42.2864,42.3254,226800.0
2009-12-01 15:40:00,76.04,76.06,76.01,76.05,268500.0,42.331,42.3421,42.3143,42.3365,268500.0
2009-12-01 15:45:00,76.05,76.09,76.01,76.05,329500.0,42.3365,42.3588,42.3143,42.3365,329500.0
2009-12-01 15:50:00,76.06,76.08,75.91,75.92,452000.0,42.3421,42.3532,42.2586,42.2642,452000.0
2009-12-01 15:55:00,75.92,76.04,75.84,76.04,779100.0,42.2642,42.331,42.2196,42.331,779100.0
2009-12-02 09:30:00,75.97,76.15,75.89,75.94,384900.0,42.292,42.3922,42.2475,42.2753,384900.0
2009-12-02 09:35:00,75.92,75.95,75.8,75.89,211100.0,42.2642,42.2809,42.1974,42.2475,211100.0
2009-12-02 09:40:00,75.89,76.01,75.83,75.84,334500.0,42.2475,42.3143,42.2141,42.2196,334500.0
2009-12-02 09:45:00,75.83,75.93,75.8,75.91,196900.0,42.2141,42.2697,42.1974,42.2586,196900.0
2009-12-02 09:50:00,75.91,76.08,75.9,76.01,217800.0,42.2586,42.3532,42.253,42.3143,217800.0
2009-12-02 09:55:00,75.98,76.01,75.9,75.95,219900.0,42.2976,42.3143,42.253,42.2809,219900.0
2009-12-02 10:00:00,75.95,76.0,75.92,75.94,183000.0,42.2809,42.3087,42.2642,42.2753,183000.0
2009-12-02 10:05:00,75.95,76.01,75.91,75.93,156100.0,42.2809,42.3143,42.2586,42.2697,156100.0
2009-12-02 10:10:00,75.93,76.24,75.92,76.24,454000.0,42.2697,42.4423,42.2642,42.4423,454000.0
2009-12-02 10:15:00,76.24,76.3,76.2,76.25,247400.0,42.4423,42.4757,42.42,42.4479,247400.0
2009-12-02 10:20:00,76.25,76.26,76.13,76.15,257600.0,42.4479,42.4534,42.3811,42.3922,257600.0
2009-12-02 10:25:00,76.15,76.18,76.06,76.07,139100.0,42.3922,42.4089,42.3421,42.3477,139100.0
2009-12-02 10:30:00,76.07,76.11,75.78,75.85,461900.0,42.3477,42.3699,42.1862,42.2252,461900.0
2009-12-02 10:35:00,75.85,76.01,75.85,75.99,199400.0,42.2252,42.3143,42.2252,42.3031,199400.0
2009-12-02 10:40:00,75.99,76.01,75.91,75.91,98700.0,42.3031,42.3143,42.2586,42.2586,98700.0
2009-12-02 10:45:00,75.92,75.97,75.85,75.91,181900.0,42.2642,42.292,42.2252,42.2586,181900.0
2009-12-02 10:50:00,75.91,75.94,75.89,75.89,111700.0,42.2586,42.2753,42.2475,42.2475,111700.0
2009-12-02 10:55:00,75.9,75.9,75.81,75.86,201200.0,42.253,42.253,42.2029,42.2308,201200.0
2009-12-02 11:00:00,75.85,75.85,75.68,75.7,167200.0,42.2252,42.2252,42.1306,42.1417,167200.0
2009-12-02 11:05:00,75.71,75.71,75.6,75.65,177200.0,42.1473,42.1473,42.086,42.1139,177200.0
2009-12-02 11:10:00,75.65,75.68,75.53,75.56,255400.0,42.1139,42.1306,42.0471,42.0638,255400.0
2009-12-02 11:15:00,75.55,75.58,75.51,75.56,201000.0,42.0582,42.0749,42.0359,42.0638,201000.0
2009-12-02 11:20:00,75.55,75.62,75.52,75.59,143700.0,42.0582,42.0972,42.0415,42.0805,143700.0
2009-12-02 11:25:00,75.6,75.65,75.57,75.61,99200.0,42.086,42.1139,42.0693,42.0916,99200.0
2009-12-02 11:30:00,75.61,75.73,75.58,75.7,130600.0,42.0916,42.1584,42.0749,42.1417,130600.0
2009-12-02 11:35:00,75.71,75.73,75.65,75.7,89500.0,42.1473,42.1584,42.1139,42.1417,89500.0
2009-12-02 11:40:00,75.71,75.81,75.68,75.81,121500.0,42.1473,42.2029,42.1306,42.2029,121500.0
2009-12-02 11:45:00,75.81,75.84,75.77,75.78,54500.0,42.2029,42.2196,42.1807,42.1862,54500.0
2009-12-02 11:50:00,75.78,75.79,75.68,75.68,114000.0,42.1862,42.1918,42.1306,42.1306,114000.0
2009-12-02 11:55:00,75.68,75.77,75.66,75.77,80900.0,42.1306,42.1807,42.1194,42.1807,80900.0
2009-12-02 12:00:00,75.76,75.81,75.65,75.69,313600.0,42.1751,42.2029,42.1139,42.1361,313600.0
2009-12-02 12:05:00,75.69,75.69,75.61,75.62,111700.0,42.1361,42.1361,42.0916,42.0972,111700.0
2009-12-02 12:10:00,75.62,75.69,75.61,75.66,125700.0,42.0972,42.1361,42.0916,42.1194,125700.0
2009-12-02 12:15:00,75.66,75.69,75.53,75.57,141400.0,42.1194,42.1361,42.0471,42.0693,141400.0
2009-12-02 12:20:00,75.57,75.58,75.39,75.42,325900.0,42.0693,42.0749,41.9691,41.9858,325900.0
2009-12-02 12:25:00,75.42,75.46,75.39,75.42,133800.0,41.9858,42.0081,41.9691,41.9858,133800.0
2009-12-02 12:30:00,75.42,75.44,75.35,75.44,239600.0,41.9858,41.997,41.9469,41.997,239600.0
2009-12-02 12:35:00,75.43,75.44,75.39,75.39,82800.0,41.9914,41.997,41.9691,41.9691,82800.0
2009-12-02 12:40:00,75.39,75.42,75.35,75.39,119300.0,41.9691,41.9858,41.9469,41.9691,119300.0
2009-12-02 12:45:00,75.39,75.54,75.38,75.54,150000.0,41.9691,42.0526,41.9636,42.0526,150000.0
2009-12-02 12:50:00,75.53,75.54,75.46,75.53,116400.0,42.0471,42.0526,42.0081,42.0471,116400.0
2009-12-02 12:55:00,75.52,75.54,75.48,75.53,56800.0,42.0415,42.0526,42.0192,42.0471,56800.0
2009-12-02 13:00:00,75.53,75.53,75.47,75.5,74100.0,42.0471,42.0471,42.0137,42.0304,74100.0
2009-12-02 13:05:00,75.5,75.53,75.44,75.52,52400.0,42.0304,42.0471,41.997,42.0415,52400.0
2009-12-02 13:10:00,75.52,75.58,75.49,75.56,91700.0,42.0415,42.0749,42.0248,42.0638,91700.0
2009-12-02 13:15:00,75.57,75.62,75.55,75.59,165800.0,42.0693,42.0972,42.0582,42.0805,165800.0
2009-12-02 13:20:00,75.59,75.63,75.58,75.6,79500.0,42.0805,42.1027,42.0749,42.086,79500.0
2009-12-02 13:25:00,75.6,75.67,75.6,75.65,161300.0,42.086,42.125,42.086,42.1139,161300.0
2009-12-02 13:30:00,75.65,75.7,75.64,75.67,235700.0,42.1139,42.1417,42.1083,42.125,235700.0
2009-12-02 13:35:00,75.68,75.68,75.63,75.63,134800.0,42.1306,42.1306,42.1027,42.1027,134800.0
2009-12-02 13:40:00,75.63,75.64,75.57,75.61,126000.0,42.1027,42.1083,42.0693,42.0916,126000.0
2009-12-02 13:45:00,75.6,75.69,75.6,75.66,103300.0,42.086,42.1361,42.086,42.1194,103300.0
2009-12-02 13:50:00,75.66,75.72,75.66,75.71,162900.0,42.1194,42.1528,42.1194,42.1473,162900.0
2009-12-02 13:55:00,75.7,75.75,75.7,75.72,125700.0,42.1417,42.1695,42.1417,42.1528,125700.0
2009-12-02 14:00:00,75.71,75.78,75.6,75.68,247300.0,42.1473,42.1862,42.086,42.1306,247300.0
2009-12-02 14:05:00,75.69,75.69,75.6,75.62,138600.0,42.1361,42.1361,42.086,42.0972,138600.0
2009-12-02 14:10:00,75.62,75.65,75.56,75.65,158500.0,42.0972,42.1139,42.0638,42.1139,158500.0
2009-12-02 14:15:00,75.65,75.66,75.58,75.61,124700.0,42.1139,42.1194,42.0749,42.0916,124700.0
2009-12-02 14:20:00,75.63,75.66,75.56,75.61,97800.0,42.1027,42.1194,42.0638,42.0916,97800.0
2009-12-02 14:25:00,75.61,75.69,75.59,75.66,138500.0,42.0916,42.1361,42.0805,42.1194,138500.0
2009-12-02 14:30:00,75.66,75.69,75.59,75.69,169300.0,42.1194,42.1361,42.0805,42.1361,169300.0
2009-12-02 14:35:00,75.69,75.77,75.68,75.69,165900.0,42.1361,42.1807,42.1306,42.1361,165900.0
2009-12-02 14:40:00,75.7,75.71,75.65,75.7,91500.0,42.1417,42.1473,42.1139,42.1417,91500.0
2009-12-02 14:45:00,75.69,75.73,75.69,75.71,52400.0,42.1361,42.1584,42.1361,42.1473,52400.0
2009-12-02 14:50:00,75.71,75.73,75.67,75.68,62800.0,42.1473,42.1584,42.125,42.1306,62800.0
2009-12-02 14:55:00,75.69,75.7,75.62,75.64,98400.0,42.1361,42.1417,42.0972,42.1083,98400.0
2009-12-02 15:00:00,75.64,75.69,75.64,75.66,80500.0,42.1083,42.1361,42.1083,42.1194,80500.0
2009-12-02 15:05:00,75.67,75.67,75.62,75.65,93200.0,42.125,42.125,42.0972,42.1139,93200.0
2009-12-02 15:10:00,75.65,75.69,75.4,75.68,137300.0,42.1139,42.1361,41.9747,42.1306,137300.0
2009-12-02 15:15:00,75.68,75.71,75.65,75.71,160300.0,42.1306,42.1473,42.1139,42.1473,160300.0
2009-12-02 15:20:00,75.7,75.73,75.65,75.69,172700.0,42.1417,42.1584,42.1139,42.1361,172700.0
2009-12-02 15:25:00,75.69,75.79,75.69,75.78,207400.0,42.1361,42.1918,42.1361,42.1862,207400.0
2009-12-02 15:30:00,75.78,75.79,75.69,75.73,236400.0,42.1862,42.1918,42.1361,42.1584,236400.0
2009-12-02 15:35:00,75.73,75.74,75.65,75.72,121900.0,42.1584,42.164,42.1139,42.1528,121900.0
2009-12-02 15:40:00,75.71,75.83,75.7,75.76,410500.0,42.1473,42.2141,42.1417,42.1751,410500.0
2009-12-02 15:45:00,75.75,75.83,75.73,75.8,272600.0,42.1695,42.2141,42.1584,42.1974,272600.0
2009-12-02 15:50:00,75.8,75.86,75.73,75.77,344000.0,42.1974,42.2308,42.1584,42.1807,344000.0
2009-12-02 15:55:00,75.77,75.82,75.71,75.78,486200.0,42.1807,42.2085,42.1473,42.1862,486200.0
2009-12-03 09:30:00,75.59,75.68,75.51,75.63,461600.0,42.0805,42.1306,42.0359,42.1027,461600.0
2009-12-03 09:35:00,75.65,75.73,75.49,75.61,330200.0,42.1139,42.1584,42.0248,42.0916,330200.0
2009-12-03 09:40:00,75.61,75.68,75.55,75.61,266600.0,42.0916,42.1306,42.0582,42.0916,266600.0
2009-12-03 09:45:00,75.61,75.76,75.53,75.56,407000.0,42.0916,42.1751,42.0471,42.0638,407000.0
2009-12-03 09:50:00,75.56,75.58,75.36,75.37,252300.0,42.0638,42.0749,41.9524,41.958,252300.0
2009-12-03 09:55:00,75.37,75.5,75.3,75.5,279300.0,41.958,42.0304,41.919,42.0304,279300.0
2009-12-03 10:00:00,75.49,75.49,75.14,75.21,515600.0,42.0248,42.0248,41.8299,41.8689,515600.0
2009-12-03 10:05:00,75.22,75.43,75.17,75.38,245700.0,41.8745,41.9914,41.8466,41.9636,245700.0
2009-12-03 10:10:00,75.4,75.41,75.18,75.21,322900.0,41.9747,41.9803,41.8522,41.8689,322900.0
2009-12-03 10:15:00,75.18,75.21,74.96,74.99,582600.0,41.8522,41.8689,41.7297,41.7464,582600.0
2009-12-03 10:20:00,74.99,75.11,74.96,75.1,192600.0,41.7464,41.8132,41.7297,41.8077,192600.0
2009-12-03 10:25:00,75.1,75.18,75.04,75.13,176900.0,41.8077,41.8522,41.7743,41.8244,176900.0
2009-12-03 10:30:00,75.14,75.22,75.1,75.2,171500.0,41.8299,41.8745,41.8077,41.8633,171500.0
2009-12-03 10:35:00,75.2,75.21,75.03,75.03,194700.0,41.8633,41.8689,41.7687,41.7687,194700.0
2009-12-03 10:40:00,75.03,75.05,74.98,75.01,206100.0,41.7687,41.7798,41.7409,41.7576,206100.0
2009-12-03 10:45:00,75.02,75.31,75.0,75.28,280400.0,41.7631,41.9246,41.752,41.9079,280400.0
2009-12-03 10:50:00,75.28,75.43,75.26,75.37,283200.0,41.9079,41.9914,41.8967,41.958,283200.0
2009-12-03 10:55:00,75.37,75.43,75.33,75.39,170700.0,41.958,41.9914,41.9357,41.9691,170700.0
2009-12-03 11:00:00,75.39,75.45,75.37,75.44,105000.0,41.9691,42.0025,41.958,41.997,105000.0
2009-12-03 11:05:00,75.44,75.5,75.43,75.47,114700.0,41.997,42.0304,41.9914,42.0137,114700.0
2009-12-03 11:10:00,75.48,75.48,75.4,75.4,135700.0,42.0192,42.0192,41.9747,41.9747,135700.0
2009-12-03 11:15:00,75.4,75.41,75.2,75.21,195400.0,41.9747,41.9803,41.8633,41.8689,195400.0
2009-12-03 11:20:00,75.21,75.28,75.21,75.25,178900.0,41.8689,41.9079,41.8689,41.8912,178900.0
2009-12-03 11:25:00,75.25,75.37,75.25,75.28,97900.0,41.8912,41.958,41.8912,41.9079,97900.0
2009-12-03 11:30:00,75.28,75.39,75.27,75.36,148500.0,41.9079,41.9691,41.9023,41.9524,148500.0
2009-12-03 11:35:00,75.37,75.41,75.3,75.32,260300.0,41.958,41.9803,41.919,41.9301,260300.0
2009-12-03 11:40:00,75.31,75.39,75.28,75.38,122400.0,41.9246,41.9691,41.9079,41.9636,122400.0
2009-12-03 11:45:00,75.38,75.44,75.34,75.43,141600.0,41.9636,41.997,41.9413,41.9914,141600.0
2009-12-03 11:50:00,75.42,75.51,75.37,75.5,171200.0,41.9858,42.0359,41.958,42.0304,171200.0
2009-12-03 11:55:00,75.5,75.55,75.47,75.47,178000.0,42.0304,42.0582,42.0137,42.0137,178000.0
2009-12-03 12:00:00,75.47,75.48,75.41,75.44,188600.0,42.0137,42.0192,41.9803,41.997,188600.0
2009-12-03 12:05:00,75.43,75.44,75.37,75.42,105800.0,41.9914,41.997,41.958,41.9858,105800.0
2009-12-03 12:10:00,75.41,75.47,75.4,75.45,113000.0,41.9803,42.0137,41.9747,42.0025,113000.0
2009-12-03 12:15:00,75.45,75.55,75.43,75.55,108500.0,42.0025,42.0582,41.9914,42.0582,108500.0
2009-12-03 12:20:00,75.55,75.58,75.48,75.5,142100.0,42.0582,42.0749,42.0192,42.0304,142100.0
2009-12-03 12:25:00,75.5,75.52,75.46,75.49,113500.0,42.0304,42.0415,42.0081,42.0248,113500.0
2009-12-03 12:30:00,75.48,75.51,75.41,75.42,178200.0,42.0192,42.0359,41.9803,41.9858,178200.0
2009-12-03 12:35:00,75.42,75.48,75.42,75.46,141200.0,41.9858,42.0192,41.9858,42.0081,141200.0
2009-12-03 12:40:00,75.45,75.5,75.45,75.48,52000.0,42.0025,42.0304,42.0025,42.0192,52000.0
2009-12-03 12:45:00,75.48,75.51,75.46,75.5,67200.0,42.0192,42.0359,42.0081,42.0304,67200.0
2009-12-03 12:50:00,75.5,75.54,75.48,75.53,103400.0,42.0304,42.0526,42.0192,42.0471,103400.0
2009-12-03 12:55:00,75.52,75.64,75.52,75.61,173400.0,42.0415,42.1083,42.0415,42.0916,173400.0
2009-12-03 13:00:00,75.61,75.62,75.55,75.55,94500.0,42.0916,42.0972,42.0582,42.0582,94500.0
2009-12-03 13:05:00,75.56,75.56,75.5,75.53,133400.0,42.0638,42.0638,42.0304,42.0471,133400.0
2009-12-03 13:10:00,75.53,75.55,75.46,75.5,217200.0,42.0471,42.0582,42.0081,42.0304,217200.0
2009-12-03 13:15:00,75.51,75.62,75.49,75.6,102600.0,42.0359,42.0972,42.0248,42.086,102600.0
2009-12-03 13:20:00,75.61,75.68,75.56,75.67,163400.0,42.0916,42.1306,42.0638,42.125,163400.0
2009-12-03 13:25:00,75.67,75.68,75.62,75.66,143800.0,42.125,42.1306,42.0972,42.1194,143800.0
2009-12-03 13:30:00,75.66,75.68,75.58,75.63,88000.0,42.1194,42.1306,42.0749,42.1027,88000.0
2009-12-03 13:35:00,75.63,75.73,75.61,75.7,107200.0,42.1027,42.1584,42.0916,42.1417,107200.0
2009-12-03 13:40:00,75.7,75.75,75.68,75.74,73300.0,42.1417,42.1695,42.1306,42.164,73300.0
2009-12-03 13:45:00,75.75,75.76,75.69,75.7,109200.0,42.1695,42.1751,42.1361,42.1417,109200.0
2009-12-03 13:50:00,75.7,75.71,75.58,75.6,122600.0,42.1417,42.1473,42.0749,42.086,122600.0
2009-12-03 13:55:00,75.61,75.64,75.58,75.59,123800.0,42.0916,42.1083,42.0749,42.0805,123800.0
2009-12-03 14:00:00,75.58,75.67,75.58,75.66,124400.0,42.0749,42.125,42.0749,42.1194,124400.0
2009-12-03 14:05:00,75.67,75.68,75.54,75.58,126100.0,42.125,42.1306,42.0526,42.0749,126100.0
2009-12-03 14:10:00,75.58,75.6,75.54,75.59,94800.0,42.0749,42.086,42.0526,42.0805,94800.0
2009-12-03 14:15:00,75.59,75.6,75.43,75.44,195200.0,42.0805,42.086,41.9914,41.997,195200.0
2009-12-03 14:20:00,75.45,75.55,75.42,75.53,113100.0,42.0025,42.0582,41.9858,42.0471,113100.0
2009-12-03 14:25:00,75.52,75.57,75.5,75.5,69700.0,42.0415,42.0693,42.0304,42.0304,69700.0
2009-12-03 14:30:00,75.5,75.55,75.5,75.52,70900.0,42.0304,42.0582,42.0304,42.0415,70900.0
2009-12-03 14:35:00,75.52,75.58,75.52,75.57,122900.0,42.0415,42.0749,42.0415,42.0693,122900.0
2009-12-03 14:40:00,75.57,75.66,75.57,75.66,76400.0,42.0693,42.1194,42.0693,42.1194,76400.0
2009-12-03 14:45:00,75.66,75.66,75.6,75.62,112500.0,42.1194,42.1194,42.086,42.0972,112500.0
2009-12-03 14:50:00,75.62,75.66,75.54,75.6,328100.0,42.0972,42.1194,42.0526,42.086,328100.0
2009-12-03 14:55:00,75.59,75.61,75.53,75.54,162900.0,42.0805,42.0916,42.0471,42.0526,162900.0
2009-12-03 15:00:00,75.54,75.55,75.5,75.5,123200.0,42.0526,42.0582,42.0304,42.0304,123200.0
2009-12-03 15:05:00,75.51,75.59,75.5,75.59,80700.0,42.0359,42.0805,42.0304,42.0805,80700.0
2009-12-03 15:10:00,75.58,75.61,75.56,75.59,160000.0,42.0749,42.0916,42.0638,42.0805,160000.0
2009-12-03 15:15:00,75.58,75.66,75.56,75.61,189900.0,42.0749,42.1194,42.0638,42.0916,189900.0
2009-12-03 15:20:00,75.6,75.61,75.52,75.52,152600.0,42.086,42.0916,42.0415,42.0415,152600.0
2009-12-03 15:25:00,75.52,75.57,75.49,75.55,312100.0,42.0415,42.0693,42.0248,42.0582,312100.0
2009-12-03 15:30:00,75.54,75.6,75.5,75.51,255400.0,42.0526,42.086,42.0304,42.0359,255400.0
2009-12-03 15:35:00,75.5,75.51,75.34,75.36,293800.0,42.0304,42.0359,41.9413,41.9524,293800.0
2009-12-03 15:40:00,75.35,75.36,75.11,75.23,532500.0,41.9469,41.9524,41.8132,41.88,532500.0
2009-12-03 15:45:00,75.23,75.23,75.01,75.02,472200.0,41.88,41.88,41.7576,41.7631,472200.0
2009-12-03 15:50:00,75.02,75.19,74.94,75.18,638500.0,41.7631,41.8578,41.7186,41.8522,638500.0
2009-12-03 15:55:00,75.19,75.19,74.91,75.03,849500.0,41.8578,41.8578,41.7019,41.7687,849500.0
2009-12-04 09:30:00,75.7,75.93,75.69,75.81,534800.0,42.1417,42.2697,42.1361,42.2029,534800.0
2009-12-04 09:35:00,75.81,75.94,75.67,75.77,607900.0,42.2029,42.2753,42.125,42.1807,607900.0
2009-12-04 09:40:00,75.78,75.91,75.68,75.72,400300.0,42.1862,42.2586,42.1306,42.1528,400300.0
2009-12-04 09:45:00,75.72,75.85,75.72,75.81,347500.0,42.1528,42.2252,42.1528,42.2029,347500.0
2009-12-04 09:50:00,75.81,75.82,75.72,75.79,232200.0,42.2029,42.2085,42.1528,42.1918,232200.0
2009-12-04 09:55:00,75.8,75.91,75.79,75.9,211300.0,42.1974,42.2586,42.1918,42.253,211300.0
2009-12-04 10:00:00,75.9,75.97,75.84,75.87,282100.0,42.253,42.292,42.2196,42.2363,282100.0
2009-12-04 10:05:00,75.85,75.88,75.67,75.73,389400.0,42.2252,42.2419,42.125,42.1584,389400.0
2009-12-04 10:10:00,75.72,75.83,75.62,75.82,282100.0,42.1528,42.2141,42.0972,42.2085,282100.0
2009-12-04 10:15:00,75.81,75.91,75.78,75.78,276900.0,42.2029,42.2586,42.1862,42.1862,276900.0
2009-12-04 10:20:00,75.78,75.84,75.74,75.76,152100.0,42.1862,42.2196,42.164,42.1751,152100.0
2009-12-04 10:25:00,75.76,75.9,75.74,75.86,192500.0,42.1751,42.253,42.164,42.2308,192500.0
2009-12-04 10:30:00,75.86,75.87,75.67,75.68,225300.0,42.2308,42.2363,42.125,42.1306,225300.0
2009-12-04 10:35:00,75.67,75.73,75.65,75.71,216600.0,42.125,42.1584,42.1139,42.1473,216600.0
2009-12-04 10:40:00,75.71,75.71,75.61,75.68,282500.0,42.1473,42.1473,42.0916,42.1306,282500.0
2009-12-04 10:45:00,75.68,75.72,75.6,75.61,270100.0,42.1306,42.1528,42.086,42.0916,270100.0
2009-12-04 10:50:00,75.61,75.61,75.3,75.35,302600.0,42.0916,42.0916,41.919,41.9469,302600.0
2009-12-04 10:55:00,75.35,75.35,75.19,75.2,291700.0,41.9469,41.9469,41.8578,41.8633,291700.0
2009-12-04 11:00:00,75.2,75.22,75.07,75.17,347600.0,41.8633,41.8745,41.791,41.8466,347600.0
2009-12-04 11:05:00,75.17,75.23,75.07,75.22,237500.0,41.8466,41.88,41.791,41.8745,237500.0
2009-12-04 11:10:00,75.21,75.45,75.21,75.45,202400.0,41.8689,42.0025,41.8689,42.0025,202400.0
2009-12-04 11:15:00,75.44,75.45,75.37,75.42,264200.0,41.997,42.0025,41.958,41.9858,264200.0
2009-12-04 11:20:00,75.41,75.54,75.36,75.54,194900.0,41.9803,42.0526,41.9524,42.0526,194900.0
2009-12-04 11:25:00,75.53,75.61,75.3,75.3,297800.0,42.0471,42.0916,41.919,41.919,297800.0
2009-12-04 11:30:00,75.3,75.35,75.09,75.11,463300.0,41.919,41.9469,41.8021,41.8132,463300.0
2009-12-04 11:35:00,75.11,75.39,74.98,74.99,617800.0,41.8132,41.9691,41.7409,41.7464,617800.0
2009-12-04 11:40:00,74.99,75.0,74.75,74.81,408700.0,41.7464,41.752,41.6128,41.6462,408700.0
2009-12-04 11:45:00,74.75,74.75,74.3,74.55,706500.0,41.6128,41.6128,41.3623,41.5015,706500.0
2009-12-04 11:50:00,74.56,74.72,74.43,74.69,317100.0,41.5071,41.5961,41.4347,41.5794,317100.0
2009-12-04 11:55:00,74.69,74.78,74.58,74.7,177500.0,41.5794,41.6295,41.5182,41.585,177500.0
2009-12-04 12:00:00,74.7,74.75,74.62,74.68,123800.0,41.585,41.6128,41.5405,41.5739,123800.0
2009-12-04 12:05:00,74.68,74.79,74.63,74.72,259200.0,41.5739,41.6351,41.546,41.5961,259200.0
2009-12-04 12:10:00,74.72,74.8,74.67,74.67,178800.0,41.5961,41.6407,41.5683,41.5683,178800.0
2009-12-04 12:15:00,74.68,74.75,74.63,74.65,153800.0,41.5739,41.6128,41.546,41.5572,153800.0
2009-12-04 12:20:00,74.65,74.75,74.56,74.58,128000.0,41.5572,41.6128,41.5071,41.5182,128000.0
2009-12-04 12:25:00,74.6,74.71,74.6,74.7,128300.0,41.5293,41.5906,41.5293,41.585,128300.0
2009-12-04 12:30:00,74.69,74.87,74.69,74.76,176000.0,41.5794,41.6796,41.5794,41.6184,176000.0
2009-12-04 12:35:00,74.76,74.77,74.69,74.69,129800.0,41.6184,41.624,41.5794,41.5794,129800.0
2009-12-04 12:40:00,74.69,74.7,74.61,74.63,136000.0,41.5794,41.585,41.5349,41.546,136000.0
2009-12-04 12:45:00,74.64,74.69,74.54,74.56,157900.0,41.5516,41.5794,41.4959,41.5071,157900.0
2009-12-04 12:50:00,74.57,74.68,74.55,74.55,140900.0,41.5126,41.5739,41.5015,41.5015,140900.0
2009-12-04 12:55:00,74.56,74.59,74.52,74.55,121800.0,41.5071,41.5238,41.4848,41.5015,121800.0
2009-12-04 13:00:00,74.55,74.66,74.52,74.65,146000.0,41.5015,41.5627,41.4848,41.5572,146000.0
2009-12-04 13:05:00,74.65,74.65,74.5,74.52,99700.0,41.5572,41.5572,41.4737,41.4848,99700.0
2009-12-04 13:10:00,74.53,74.53,74.43,74.43,172400.0,41.4904,41.4904,41.4347,41.4347,172400.0
2009-12-04 13:15:00,74.42,74.47,74.37,74.4,230400.0,41.4291,41.457,41.4013,41.418,230400.0
2009-12-04 13:20:00,74.42,74.44,74.36,74.41,128800.0,41.4291,41.4403,41.3957,41.4236,128800.0
2009-12-04 13:25:00,74.42,74.44,74.38,74.39,94800.0,41.4291,41.4403,41.4069,41.4124,94800.0
2009-12-04 13:30:00,74.4,74.47,74.37,74.43,221300.0,41.418,41.457,41.4013,41.4347,221300.0
2009-12-04 13:35:00,74.44,74.46,74.36,74.39,121900.0,41.4403,41.4514,41.3957,41.4124,121900.0
2009-12-04 13:40:00,74.39,74.42,74.34,74.35,173200.0,41.4124,41.4291,41.3846,41.3902,173200.0
2009-12-04 13:45:00,74.35,74.35,74.24,74.25,173900.0,41.3902,41.3902,41.3289,41.3345,173900.0
2009-12-04 13:50:00,74.25,74.27,74.05,74.1,364600.0,41.3345,41.3456,41.2231,41.251,364600.0
2009-12-04 13:55:00,74.1,74.15,73.92,73.97,341700.0,41.251,41.2788,41.1508,41.1786,341700.0
2009-12-04 14:00:00,73.97,74.11,73.94,74.1,418900.0,41.1786,41.2566,41.1619,41.251,418900.0
2009-12-04 14:05:00,74.1,74.11,73.99,74.02,206600.0,41.251,41.2566,41.1897,41.2064,206600.0
2009-12-04 14:10:00,74.01,74.14,73.98,74.14,149700.0,41.2009,41.2733,41.1842,41.2733,149700.0
2009-12-04 14:15:00,74.13,74.14,74.0,74.02,148600.0,41.2677,41.2733,41.1953,41.2064,148600.0
2009-12-04 14:20:00,74.04,74.06,73.91,73.95,248600.0,41.2176,41.2287,41.1452,41.1675,248600.0
2009-12-04 14:25:00,73.94,74.06,73.91,74.06,284500.0,41.1619,41.2287,41.1452,41.2287,284500.0
2009-12-04 14:30:00,74.07,74.29,74.06,74.26,438300.0,41.2343,41.3568,41.2287,41.3401,438300.0
2009-12-04 14:35:00,74.27,74.32,74.19,74.28,204400.0,41.3456,41.3735,41.3011,41.3512,204400.0
2009-12-04 14:40:00,74.28,74.29,74.16,74.25,128000.0,41.3512,41.3568,41.2844,41.3345,128000.0
2009-12-04 14:45:00,74.26,74.31,74.21,74.21,180700.0,41.3401,41.3679,41.3122,41.3122,180700.0
2009-12-04 14:50:00,74.22,74.24,74.12,74.18,266700.0,41.3178,41.3289,41.2621,41.2955,266700.0
2009-12-04 14:55:00,74.18,74.3,74.16,74.27,220100.0,41.2955,41.3623,41.2844,41.3456,220100.0
2009-12-04 15:00:00,74.26,74.37,74.24,74.33,381200.0,41.3401,41.4013,41.3289,41.379,381200.0
2009-12-04 15:05:00,74.33,74.43,74.25,74.27,283200.0,41.379,41.4347,41.3345,41.3456,283200.0
2009-12-04 15:10:00,74.27,74.34,74.23,74.26,169800.0,41.3456,41.3846,41.3234,41.3401,169800.0
2009-12-04 15:15:00,74.26,74.27,74.19,74.23,212900.0,41.3401,41.3456,41.3011,41.3234,212900.0
2009-12-04 15:20:00,74.23,74.39,74.23,74.28,372700.0,41.3234,41.4124,41.3234,41.3512,372700.0
2009-12-04 15:25:00,74.29,74.37,74.2,74.25,467100.0,41.3568,41.4013,41.3067,41.3345,467100.0
2009-12-04 15:30:00,74.25,74.29,74.16,74.21,480500.0,41.3345,41.3568,41.2844,41.3122,480500.0
2009-12-04 15:35:00,74.21,74.25,74.06,74.11,364900.0,41.3122,41.3345,41.2287,41.2566,364900.0
2009-12-04 15:40:00,74.11,74.16,74.02,74.15,368500.0,41.2566,41.2844,41.2064,41.2788,368500.0
2009-12-04 15:45:00,74.15,74.31,74.14,74.27,506200.0,41.2788,41.3679,41.2733,41.3456,506200.0
2009-12-04 15:50:00,74.27,74.3,74.16,74.17,428600.0,41.3456,41.3623,41.2844,41.29,428600.0
2009-12-04 15:55:00,74.17,74.3,74.12,74.22,840300.0,41.29,41.3623,41.2621,41.3178,840300.0
2009-12-07 09:30:00,73.95,74.72,73.91,74.16,387400.0,41.1675,41.5961,41.1452,41.2844,387400.0
2009-12-07 09:35:00,74.17,74.31,74.13,74.14,263500.0,41.29,41.3679,41.2677,41.2733,263500.0
2009-12-07 09:40:00,74.15,74.2,74.05,74.12,208600.0,41.2788,41.3067,41.2231,41.2621,208600.0
2009-12-07 09:45:00,74.13,74.39,74.13,74.33,416000.0,41.2677,41.4124,41.2677,41.379,416000.0
2009-12-07 09:50:00,74.32,74.38,74.25,74.3,402400.0,41.3735,41.4069,41.3345,41.3623,402400.0
2009-12-07 09:55:00,74.28,74.31,74.12,74.13,240900.0,41.3512,41.3679,41.2621,41.2677,240900.0
2009-12-07 10:00:00,74.13,74.13,73.8,73.84,502200.0,41.2677,41.2677,41.084,41.1062,502200.0
2009-12-07 10:05:00,73.83,73.97,73.8,73.82,288100.0,41.1007,41.1786,41.084,41.0951,288100.0
2009-12-07 10:10:00,73.8,73.97,73.8,73.96,188000.0,41.084,41.1786,41.084,41.173,188000.0
2009-12-07 10:15:00,73.96,74.01,73.9,74.0,158900.0,41.173,41.2009,41.1396,41.1953,158900.0
2009-12-07 10:20:00,74.0,74.01,73.91,73.93,141200.0,41.1953,41.2009,41.1452,41.1563,141200.0
2009-12-07 10:25:00,73.93,74.06,73.92,74.06,184000.0,41.1563,41.2287,41.1508,41.2287,184000.0
2009-12-07 10:30:00,74.06,74.1,73.98,73.99,202800.0,41.2287,41.251,41.1842,41.1897,202800.0
2009-12-07 10:35:00,73.99,74.1,73.98,74.07,268000.0,41.1897,41.251,41.1842,41.2343,268000.0
2009-12-07 10:40:00,74.07,74.08,73.92,74.0,224000.0,41.2343,41.2398,41.1508,41.1953,224000.0
2009-12-07 10:45:00,73.99,74.0,73.93,73.93,166700.0,41.1897,41.1953,41.1563,41.1563,166700.0
2009-12-07 10:50:00,73.93,74.03,73.89,73.94,279700.0,41.1563,41.212,41.1341,41.1619,279700.0
2009-12-07 10:55:00,73.94,74.0,73.92,73.93,143700.0,41.1619,41.1953,41.1508,41.1563,143700.0
2009-12-07 11:00:00,73.93,73.96,73.87,73.87,192600.0,41.1563,41.173,41.1229,41.1229,192600.0
2009-12-07 11:05:00,73.88,73.92,73.87,73.92,114900.0,41.1285,41.1508,41.1229,41.1508,114900.0
2009-12-07 11:10:00,73.91,73.99,73.89,73.97,130800.0,41.1452,41.1897,41.1341,41.1786,130800.0
2009-12-07 11:15:00,73.97,73.99,73.95,73.99,140100.0,41.1786,41.1897,41.1675,41.1897,140100.0
2009-12-07 11:20:00,74.0,74.03,73.99,74.0,148100.0,41.1953,41.212,41.1897,41.1953,148100.0
2009-12-07 11:25:00,74.0,74.0,73.97,73.98,130000.0,41.1953,41.1953,41.1786,41.1842,130000.0
2009-12-07 11:30:00,73.98,74.0,73.96,73.96,125000.0,41.1842,41.1953,41.173,41.173,125000.0
2009-12-07 11:35:00,73.96,73.99,73.95,73.97,104600.0,41.173,41.1897,41.1675,41.1786,104600.0
2009-12-07 11:40:00,73.97,74.0,73.96,73.97,127700.0,41.1786,41.1953,41.173,41.1786,127700.0
2009-12-07 11:45:00,73.97,74.04,73.97,74.01,163300.0,41.1786,41.2176,41.1786,41.2009,163300.0
2009-12-07 11:50:00,74.0,74.01,73.96,73.97,168700.0,41.1953,41.2009,41.173,41.1786,168700.0
2009-12-07 11:55:00,73.98,74.0,73.96,73.98,93400.0,41.1842,41.1953,41.173,41.1842,93400.0
2009-12-07 12:00:00,73.99,74.0,73.96,73.97,110800.0,41.1897,41.1953,41.173,41.1786,110800.0
2009-12-07 12:05:00,73.98,73.99,73.97,73.98,89300.0,41.1842,41.1897,41.1786,41.1842,89300.0
2009-12-07 12:10:00,73.99,74.01,73.97,73.98,171100.0,41.1897,41.2009,41.1786,41.1842,171100.0
2009-12-07 12:15:00,73.98,73.99,73.88,73.89,181000.0,41.1842,41.1897,41.1285,41.1341,181000.0
2009-12-07 12:20:00,73.89,73.95,73.86,73.92,172400.0,41.1341,41.1675,41.1174,41.1508,172400.0
2009-12-07 12:25:00,73.92,73.93,73.86,73.87,82600.0,41.1508,41.1563,41.1174,41.1229,82600.0
2009-12-07 12:30:00,73.87,73.92,73.85,73.91,154700.0,41.1229,41.1508,41.1118,41.1452,154700.0
2009-12-07 12:35:00,73.91,74.05,73.91,74.0,405700.0,41.1452,41.2231,41.1452,41.1953,405700.0
2009-12-07 12:40:00,74.0,74.08,73.97,74.0,462400.0,41.1953,41.2398,41.1786,41.1953,462400.0
2009-12-07 12:45:00,73.99,74.17,73.97,74.1,305100.0,41.1897,41.29,41.1786,41.251,305100.0
2009-12-07 12:50:00,74.11,74.13,74.05,74.06,118000.0,41.2566,41.2677,41.2231,41.2287,118000.0
2009-12-07 12:55:00,74.05,74.14,74.04,74.06,155400.0,41.2231,41.2733,41.2176,41.2287,155400.0
2009-12-07 13:00:00,74.07,74.11,74.06,74.1,61300.0,41.2343,41.2566,41.2287,41.251,61300.0
2009-12-07 13:05:00,74.1,74.14,74.06,74.14,81900.0,41.251,41.2733,41.2287,41.2733,81900.0
2009-12-07 13:10:00,74.14,74.2,74.12,74.2,139100.0,41.2733,41.3067,41.2621,41.3067,139100.0
2009-12-07 13:15:00,74.2,74.28,74.19,74.21,135400.0,41.3067,41.3512,41.3011,41.3122,135400.0
2009-12-07 13:20:00,74.22,74.26,74.19,74.22,144300.0,41.3178,41.3401,41.3011,41.3178,144300.0
2009-12-07 13:25:00,74.22,74.22,74.14,74.17,142600.0,41.3178,41.3178,41.2733,41.29,142600.0
2009-12-07 13:30:00,74.16,74.17,74.06,74.06,178700.0,41.2844,41.29,41.2287,41.2287,178700.0
2009-12-07 13:35:00,74.07,74.13,74.07,74.07,82600.0,41.2343,41.2677,41.2343,41.2343,82600.0
2009-12-07 13:40:00,74.08,74.14,74.06,74.11,72700.0,41.2398,41.2733,41.2287,41.2566,72700.0
2009-12-07 13:45:00,74.11,74.14,74.07,74.11,88800.0,41.2566,41.2733,41.2343,41.2566,88800.0
2009-12-07 13:50:00,74.09,74.1,74.03,74.07,122700.0,41.2454,41.251,41.212,41.2343,122700.0
2009-12-07 13:55:00,74.07,74.08,73.99,74.07,257700.0,41.2343,41.2398,41.1897,41.2343,257700.0
2009-12-07 14:00:00,74.07,74.13,74.03,74.1,121000.0,41.2343,41.2677,41.212,41.251,121000.0
2009-12-07 14:05:00,74.1,74.14,74.09,74.1,149700.0,41.251,41.2733,41.2454,41.251,149700.0
2009-12-07 14:10:00,74.11,74.11,74.06,74.07,62000.0,41.2566,41.2566,41.2287,41.2343,62000.0
2009-12-07 14:15:00,74.08,74.11,74.01,74.02,157900.0,41.2398,41.2566,41.2009,41.2064,157900.0
2009-12-07 14:20:00,74.02,74.06,73.98,73.98,125900.0,41.2064,41.2287,41.1842,41.1842,125900.0
2009-12-07 14:25:00,73.98,74.02,73.94,74.0,141700.0,41.1842,41.2064,41.1619,41.1953,141700.0
2009-12-07 14:30:00,74.0,74.0,73.83,73.89,186400.0,41.1953,41.1953,41.1007,41.1341,186400.0
2009-12-07 14:35:00,73.89,73.89,73.71,73.79,285600.0,41.1341,41.1341,41.0339,41.0784,285600.0
2009-12-07 14:40:00,73.78,73.82,73.7,73.71,187400.0,41.0728,41.0951,41.0283,41.0339,187400.0
2009-12-07 14:45:00,73.71,73.71,73.59,73.65,188800.0,41.0339,41.0339,40.9671,41.0005,188800.0
2009-12-07 14:50:00,73.67,73.75,73.65,73.73,172300.0,41.0116,41.0561,41.0005,41.045,172300.0
2009-12-07 14:55:00,73.74,73.84,73.73,73.81,186500.0,41.0506,41.1062,41.045,41.0895,186500.0
2009-12-07 15:00:00,73.81,73.87,73.69,73.79,244000.0,41.0895,41.1229,41.0227,41.0784,244000.0
2009-12-07 15:05:00,73.8,73.88,73.74,73.88,134800.0,41.084,41.1285,41.0506,41.1285,134800.0
2009-12-07 15:10:00,73.88,73.92,73.8,73.81,184300.0,41.1285,41.1508,41.084,41.0895,184300.0
2009-12-07 15:15:00,73.81,73.84,73.68,73.7,154600.0,41.0895,41.1062,41.0172,41.0283,154600.0
2009-12-07 15:20:00,73.7,73.75,73.67,73.69,120700.0,41.0283,41.0561,41.0116,41.0227,120700.0
2009-12-07 15:25:00,73.68,73.69,73.65,73.65,200800.0,41.0172,41.0227,41.0005,41.0005,200800.0
2009-12-07 15:30:00,73.66,73.77,73.65,73.74,423800.0,41.006,41.0673,41.0005,41.0506,423800.0
2009-12-07 15:35:00,73.73,73.77,73.66,73.68,208100.0,41.045,41.0673,41.006,41.0172,208100.0
2009-12-07 15:40:00,73.68,73.79,73.67,73.79,385500.0,41.0172,41.0784,41.0116,41.0784,385500.0
2009-12-07 15:45:00,73.78,73.79,73.63,73.66,425900.0,41.0728,41.0784,40.9893,41.006,425900.0
2009-12-07 15:50:00,73.66,73.75,73.65,73.72,385200.0,41.006,41.0561,41.0005,41.0394,385200.0
2009-12-07 15:55:00,73.71,73.79,73.7,73.77,746700.0,41.0339,41.0784,41.0283,41.0673,746700.0
2009-12-08 09:30:00,73.47,73.5,72.99,73.09,610600.0,40.9003,40.917,40.6331,40.6887,610600.0
2009-12-08 09:35:00,73.1,73.1,72.79,72.84,648200.0,40.6943,40.6943,40.5217,40.5495,648200.0
2009-12-08 09:40:00,72.83,73.06,72.79,72.91,540500.0,40.544,40.672,40.5217,40.5885,540500.0
2009-12-08 09:45:00,72.9,72.98,72.8,72.88,271900.0,40.583,40.6275,40.5273,40.5718,271900.0
2009-12-08 09:50:00,72.87,73.05,72.81,72.98,394100.0,40.5663,40.6665,40.5328,40.6275,394100.0
2009-12-08 09:55:00,72.98,73.02,72.89,72.95,258000.0,40.6275,40.6498,40.5774,40.6108,258000.0
2009-12-08 10:00:00,72.94,72.96,72.74,72.81,279300.0,40.6052,40.6164,40.4939,40.5328,279300.0
2009-12-08 10:05:00,72.81,72.86,72.79,72.81,252600.0,40.5328,40.5607,40.5217,40.5328,252600.0
2009-12-08 10:10:00,72.82,72.83,72.7,72.75,277200.0,40.5384,40.544,40.4716,40.4994,277200.0
2009-12-08 10:15:00,72.75,72.81,72.71,72.76,272000.0,40.4994,40.5328,40.4772,40.505,272000.0
2009-12-08 10:20:00,72.76,72.9,72.74,72.78,242900.0,40.505,40.583,40.4939,40.5161,242900.0
2009-12-08 10:25:00,72.78,72.79,72.71,72.74,144500.0,40.5161,40.5217,40.4772,40.4939,144500.0
2009-12-08 10:30:00,72.74,72.77,72.69,72.7,208300.0,40.4939,40.5106,40.466,40.4716,208300.0
2009-12-08 10:35:00,72.69,72.72,72.6,72.66,185100.0,40.466,40.4827,40.4159,40.4493,185100.0
2009-12-08 10:40:00,72.66,72.78,72.65,72.73,119900.0,40.4493,40.5161,40.4438,40.4883,119900.0
2009-12-08 10:45:00,72.73,72.73,72.6,72.63,134500.0,40.4883,40.4883,40.4159,40.4326,134500.0
2009-12-08 10:50:00,72.64,72.68,72.58,72.67,128500.0,40.4382,40.4605,40.4048,40.4549,128500.0
2009-12-08 10:55:00,72.64,72.82,72.58,72.76,261800.0,40.4382,40.5384,40.4048,40.505,261800.0
2009-12-08 11:00:00,72.76,72.99,72.73,72.97,256000.0,40.505,40.6331,40.4883,40.6219,256000.0
2009-12-08 11:05:00,72.98,73.03,72.93,72.99,240200.0,40.6275,40.6553,40.5997,40.6331,240200.0
2009-12-08 11:10:00,73.0,73.0,72.86,72.9,175900.0,40.6386,40.6386,40.5607,40.583,175900.0
2009-12-08 11:15:00,72.89,72.93,72.73,72.75,115500.0,40.5774,40.5997,40.4883,40.4994,115500.0
2009-12-08 11:20:00,72.75,72.94,72.72,72.91,191700.0,40.4994,40.6052,40.4827,40.5885,191700.0
2009-12-08 11:25:00,72.91,72.94,72.79,72.84,138600.0,40.5885,40.6052,40.5217,40.5495,138600.0
2009-12-08 11:30:00,72.85,72.85,72.73,72.75,98400.0,40.5551,40.5551,40.4883,40.4994,98400.0
2009-12-08 11:35:00,72.76,72.84,72.72,72.8,147800.0,40.505,40.5495,40.4827,40.5273,147800.0
2009-12-08 11:40:00,72.79,73.01,72.79,72.94,180900.0,40.5217,40.6442,40.5217,40.6052,180900.0
2009-12-08 11:45:00,72.95,73.0,72.94,72.98,131700.0,40.6108,40.6386,40.6052,40.6275,131700.0
2009-12-08 11:50:00,72.98,73.02,72.84,72.87,209800.0,40.6275,40.6498,40.5495,40.5663,209800.0
2009-12-08 11:55:00,72.86,72.95,72.73,72.77,177300.0,40.5607,40.6108,40.4883,40.5106,177300.0
2009-12-08 12:00:00,72.78,72.82,72.75,72.82,83000.0,40.5161,40.5384,40.4994,40.5384,83000.0
2009-12-08 12:05:00,72.82,72.85,72.76,72.85,97100.0,40.5384,40.5551,40.505,40.5551,97100.0
2009-12-08 12:10:00,72.85,72.88,72.78,72.79,138200.0,40.5551,40.5718,40.5161,40.5217,138200.0
2009-12-08 12:15:00,72.79,72.84,72.76,72.79,104900.0,40.5217,40.5495,40.505,40.5217,104900.0
2009-12-08 12:20:00,72.79,72.84,72.76,72.76,65400.0,40.5217,40.5495,40.505,40.505,65400.0
2009-12-08 12:25:00,72.78,72.81,72.72,72.73,209400.0,40.5161,40.5328,40.4827,40.4883,209400.0
2009-12-08 12:30:00,72.72,72.78,72.72,72.76,89600.0,40.4827,40.5161,40.4827,40.505,89600.0
2009-12-08 12:35:00,72.77,72.77,72.67,72.71,139300.0,40.5106,40.5106,40.4549,40.4772,139300.0
2009-12-08 12:40:00,72.71,72.75,72.65,72.68,93600.0,40.4772,40.4994,40.4438,40.4605,93600.0
2009-12-08 12:45:00,72.68,72.78,72.68,72.75,107500.0,40.4605,40.5161,40.4605,40.4994,107500.0
2009-12-08 12:50:00,72.75,72.76,72.65,72.66,91900.0,40.4994,40.505,40.4438,40.4493,91900.0
2009-12-08 12:55:00,72.67,72.83,72.67,72.82,132200.0,40.4549,40.544,40.4549,40.5384,132200.0
2009-12-08 13:00:00,72.83,72.94,72.81,72.82,159200.0,40.544,40.6052,40.5328,40.5384,159200.0
2009-12-08 13:05:00,72.81,72.85,72.75,72.82,82800.0,40.5328,40.5551,40.4994,40.5384,82800.0
2009-12-08 13:10:00,72.82,72.82,72.66,72.71,184100.0,40.5384,40.5384,40.4493,40.4772,184100.0
2009-12-08 13:15:00,72.7,72.79,72.68,72.78,74700.0,40.4716,40.5217,40.4605,40.5161,74700.0
2009-12-08 13:20:00,72.78,72.79,72.62,72.67,137800.0,40.5161,40.5217,40.4271,40.4549,137800.0
2009-12-08 13:25:00,72.66,72.85,72.62,72.62,101000.0,40.4493,40.5551,40.4271,40.4271,101000.0
2009-12-08 13:30:00,72.64,72.83,72.62,72.72,178000.0,40.4382,40.544,40.4271,40.4827,178000.0
2009-12-08 13:35:00,72.73,72.81,72.65,72.66,75600.0,40.4883,40.5328,40.4438,40.4493,75600.0
2009-12-08 13:40:00,72.65,72.84,72.65,72.69,129500.0,40.4438,40.5495,40.4438,40.466,129500.0
2009-12-08 13:45:00,72.7,72.77,72.69,72.72,99100.0,40.4716,40.5106,40.466,40.4827,99100.0
2009-12-08 13:50:00,72.72,72.72,72.66,72.71,84100.0,40.4827,40.4827,40.4493,40.4772,84100.0
2009-12-08 13:55:00,72.7,72.74,72.65,72.7,99000.0,40.4716,40.4939,40.4438,40.4716,99000.0
2009-12-08 14:00:00,72.69,72.7,72.63,72.66,118000.0,40.466,40.4716,40.4326,40.4493,118000.0
2009-12-08 14:05:00,72.67,72.76,72.67,72.74,97100.0,40.4549,40.505,40.4549,40.4939,97100.0
2009-12-08 14:10:00,72.74,72.79,72.68,72.79,92700.0,40.4939,40.5217,40.4605,40.5217,92700.0
2009-12-08 14:15:00,72.79,72.79,72.66,72.72,96400.0,40.5217,40.5217,40.4493,40.4827,96400.0
2009-12-08 14:20:00,72.7,72.71,72.57,72.59,188600.0,40.4716,40.4772,40.3992,40.4104,188600.0
2009-12-08 14:25:00,72.58,72.62,72.54,72.56,205900.0,40.4048,40.4271,40.3825,40.3937,205900.0
2009-12-08 14:30:00,72.57,72.64,72.56,72.59,123000.0,40.3992,40.4382,40.3937,40.4104,123000.0
2009-12-08 14:35:00,72.58,72.6,72.51,72.57,198800.0,40.4048,40.4159,40.3658,40.3992,198800.0
2009-12-08 14:40:00,72.57,72.62,72.52,72.58,143500.0,40.3992,40.4271,40.3714,40.4048,143500.0
2009-12-08 14:45:00,72.58,72.62,72.55,72.56,92200.0,40.4048,40.4271,40.3881,40.3937,92200.0
2009-12-08 14:50:00,72.56,72.57,72.47,72.5,330800.0,40.3937,40.3992,40.3436,40.3603,330800.0
2009-12-08 14:55:00,72.49,72.54,72.41,72.53,288800.0,40.3547,40.3825,40.3102,40.377,288800.0
2009-12-08 15:00:00,72.53,72.55,72.49,72.54,153500.0,40.377,40.3881,40.3547,40.3825,153500.0
2009-12-08 15:05:00,72.54,72.61,72.52,72.61,232400.0,40.3825,40.4215,40.3714,40.4215,232400.0
2009-12-08 15:10:00,72.61,72.66,72.54,72.61,220800.0,40.4215,40.4493,40.3825,40.4215,220800.0
2009-12-08 15:15:00,72.61,72.62,72.54,72.56,146600.0,40.4215,40.4271,40.3825,40.3937,146600.0
2009-12-08 15:20:00,72.57,72.62,72.51,72.61,170900.0,40.3992,40.4271,40.3658,40.4215,170900.0
2009-12-08 15:25:00,72.61,72.72,72.61,72.7,188400.0,40.4215,40.4827,40.4215,40.4716,188400.0
2009-12-08 15:30:00,72.7,72.78,72.68,72.72,214800.0,40.4716,40.5161,40.4605,40.4827,214800.0
2009-12-08 15:35:00,72.72,72.73,72.64,72.66,251800.0,40.4827,40.4883,40.4382,40.4493,251800.0
2009-12-08 15:40:00,72.66,72.7,72.62,72.7,248700.0,40.4493,40.4716,40.4271,40.4716,248700.0
2009-12-08 15:45:00,72.7,72.73,72.68,72.72,256500.0,40.4716,40.4883,40.4605,40.4827,256500.0
2009-12-08 15:50:00,72.73,72.75,72.63,72.74,482700.0,40.4883,40.4994,40.4326,40.4939,482700.0
2009-12-08 15:55:00,72.74,73.02,72.74,73.0,1625200.0,40.4939,40.6498,40.4939,40.6386,1625200.0
2009-12-09 09:30:00,73.0,73.11,72.81,73.01,393700.0,40.6386,40.6999,40.5328,40.6442,393700.0
2009-12-09 09:35:00,72.99,72.99,72.75,72.9,227800.0,40.6331,40.6331,40.4994,40.583,227800.0
2009-12-09 09:40:00,72.9,72.96,72.72,72.84,284400.0,40.583,40.6164,40.4827,40.5495,284400.0
2009-12-09 09:45:00,72.85,72.96,72.67,72.77,225500.0,40.5551,40.6164,40.4549,40.5106,225500.0
2009-12-09 09:50:00,72.76,72.91,72.75,72.87,168200.0,40.505,40.5885,40.4994,40.5663,168200.0
2009-12-09 09:55:00,72.88,72.96,72.86,72.9,131000.0,40.5718,40.6164,40.5607,40.583,131000.0
2009-12-09 10:00:00,72.89,73.0,72.85,72.87,255700.0,40.5774,40.6386,40.5551,40.5663,255700.0
2009-12-09 10:05:00,72.88,72.99,72.84,72.99,146800.0,40.5718,40.6331,40.5495,40.6331,146800.0
2009-12-09 10:10:00,72.99,73.04,72.82,72.82,138500.0,40.6331,40.6609,40.5384,40.5384,138500.0
2009-12-09 10:15:00,72.82,72.98,72.81,72.92,117900.0,40.5384,40.6275,40.5328,40.5941,117900.0
2009-12-09 10:20:00,72.92,73.05,72.9,73.03,243300.0,40.5941,40.6665,40.583,40.6553,243300.0
2009-12-09 10:25:00,73.03,73.1,73.02,73.09,161600.0,40.6553,40.6943,40.6498,40.6887,161600.0
2009-12-09 10:30:00,73.1,73.25,72.94,73.13,820100.0,40.6943,40.7778,40.6052,40.711,820100.0
2009-12-09 10:35:00,73.14,73.22,73.06,73.2,241100.0,40.7166,40.7611,40.672,40.75,241100.0
2009-12-09 10:40:00,73.2,73.47,73.19,73.41,282900.0,40.75,40.9003,40.7444,40.8669,282900.0
2009-12-09 10:45:00,73.42,73.5,73.37,73.49,273900.0,40.8724,40.917,40.8446,40.9114,273900.0
2009-12-09 10:50:00,73.49,73.55,73.33,73.38,234200.0,40.9114,40.9448,40.8223,40.8502,234200.0
2009-12-09 10:55:00,73.38,73.4,73.28,73.31,169100.0,40.8502,40.8613,40.7945,40.8112,169100.0
2009-12-09 11:00:00,73.32,73.44,73.32,73.43,146000.0,40.8168,40.8836,40.8168,40.878,146000.0
2009-12-09 11:05:00,73.43,73.47,73.38,73.39,175900.0,40.878,40.9003,40.8502,40.8557,175900.0
2009-12-09 11:10:00,73.39,73.4,73.27,73.35,160800.0,40.8557,40.8613,40.7889,40.8335,160800.0
2009-12-09 11:15:00,73.35,73.45,73.32,73.39,166900.0,40.8335,40.8891,40.8168,40.8557,166900.0
2009-12-09 11:20:00,73.38,73.41,73.3,73.35,143200.0,40.8502,40.8669,40.8056,40.8335,143200.0
2009-12-09 11:25:00,73.34,73.35,73.22,73.23,133400.0,40.8279,40.8335,40.7611,40.7667,133400.0
2009-12-09 11:30:00,73.23,73.31,73.2,73.2,134600.0,40.7667,40.8112,40.75,40.75,134600.0
2009-12-09 11:35:00,73.2,73.26,73.14,73.22,232200.0,40.75,40.7834,40.7166,40.7611,232200.0
2009-12-09 11:40:00,73.24,73.29,73.19,73.28,89300.0,40.7722,40.8001,40.7444,40.7945,89300.0
2009-12-09 11:45:00,73.27,73.29,73.15,73.16,162000.0,40.7889,40.8001,40.7221,40.7277,162000.0
2009-12-09 11:50:00,73.15,73.23,73.11,73.2,155500.0,40.7221,40.7667,40.6999,40.75,155500.0
2009-12-09 11:55:00,73.22,73.25,73.19,73.19,64700.0,40.7611,40.7778,40.7444,40.7444,64700.0
2009-12-09 12:00:00,73.19,73.2,73.07,73.08,210700.0,40.7444,40.75,40.6776,40.6832,210700.0
2009-12-09 12:05:00,73.07,73.11,72.93,72.99,225400.0,40.6776,40.6999,40.5997,40.6331,225400.0
2009-12-09 12:10:00,72.97,73.02,72.9,72.91,198300.0,40.6219,40.6498,40.583,40.5885,198300.0
2009-12-09 12:15:00,72.94,72.94,72.74,72.77,219400.0,40.6052,40.6052,40.4939,40.5106,219400.0
2009-12-09 12:20:00,72.78,72.78,72.63,72.67,190700.0,40.5161,40.5161,40.4326,40.4549,190700.0
2009-12-09 12:25:00,72.68,72.79,72.67,72.72,161700.0,40.4605,40.5217,40.4549,40.4827,161700.0
2009-12-09 12:30:00,72.71,72.85,72.71,72.79,101000.0,40.4772,40.5551,40.4772,40.5217,101000.0
2009-12-09 12:35:00,72.79,72.85,72.73,72.74,163200.0,40.5217,40.5551,40.4883,40.4939,163200.0
2009-12-09 12:40:00,72.72,72.76,72.51,72.52,241900.0,40.4827,40.505,40.3658,40.3714,241900.0
2009-12-09 12:45:00,72.51,72.62,72.51,72.57,220400.0,40.3658,40.4271,40.3658,40.3992,220400.0
2009-12-09 12:50:00,72.56,72.65,72.56,72.62,110600.0,40.3937,40.4438,40.3937,40.4271,110600.0
2009-12-09 12:55:00,72.62,72.72,72.6,72.71,132400.0,40.4271,40.4827,40.4159,40.4772,132400.0
2009-12-09 13:00:00,72.71,72.71,72.49,72.56,282200.0,40.4772,40.4772,40.3547,40.3937,282200.0
2009-12-09 13:05:00,72.56,72.6,72.43,72.47,218000.0,40.3937,40.4159,40.3213,40.3436,218000.0
2009-12-09 13:10:00,72.47,72.6,72.44,72.6,133200.0,40.3436,40.4159,40.3269,40.4159,133200.0
2009-12-09 13:15:00,72.6,72.67,72.57,72.66,73200.0,40.4159,40.4549,40.3992,40.4493,73200.0
2009-12-09 13:20:00,72.66,72.67,72.48,72.49,129100.0,40.4493,40.4549,40.3491,40.3547,129100.0
2009-12-09 13:25:00,72.49,72.56,72.43,72.56,207600.0,40.3547,40.3937,40.3213,40.3937,207600.0
2009-12-09 13:30:00,72.56,72.6,72.48,72.49,101300.0,40.3937,40.4159,40.3491,40.3547,101300.0
2009-12-09 13:35:00,72.49,72.61,72.49,72.54,76600.0,40.3547,40.4215,40.3547,40.3825,76600.0
2009-12-09 13:40:00,72.54,72.55,72.27,72.29,252900.0,40.3825,40.3881,40.2322,40.2434,252900.0
2009-12-09 13:45:00,72.28,72.33,72.15,72.21,337000.0,40.2378,40.2656,40.1654,40.1988,337000.0
2009-12-09 13:50:00,72.21,72.29,72.21,72.24,220300.0,40.1988,40.2434,40.1988,40.2155,220300.0
2009-12-09 13:55:00,72.24,72.25,72.1,72.13,177500.0,40.2155,40.2211,40.1376,40.1543,177500.0
2009-12-09 14:00:00,72.11,72.24,72.11,72.21,189900.0,40.1432,40.2155,40.1432,40.1988,189900.0
2009-12-09 14:05:00,72.21,72.45,72.2,72.41,188000.0,40.1988,40.3324,40.1933,40.3102,188000.0
2009-12-09 14:10:00,72.41,72.41,72.31,72.39,128200.0,40.3102,40.3102,40.2545,40.299,128200.0
2009-12-09 14:15:00,72.39,72.45,72.37,72.37,110900.0,40.299,40.3324,40.2879,40.2879,110900.0
2009-12-09 14:20:00,72.37,72.52,72.36,72.47,130100.0,40.2879,40.3714,40.2823,40.3436,130100.0
2009-12-09 14:25:00,72.47,72.53,72.35,72.41,216100.0,40.3436,40.377,40.2768,40.3102,216100.0
2009-12-09 14:30:00,72.43,72.52,72.4,72.45,128000.0,40.3213,40.3714,40.3046,40.3324,128000.0
2009-12-09 14:35:00,72.45,72.59,72.44,72.51,172100.0,40.3324,40.4104,40.3269,40.3658,172100.0
2009-12-09 14:40:00,72.5,72.59,72.5,72.57,112800.0,40.3603,40.4104,40.3603,40.3992,112800.0
2009-12-09 14:45:00,72.58,72.58,72.52,72.54,117000.0,40.4048,40.4048,40.3714,40.3825,117000.0
2009-12-09 14:50:00,72.54,72.6,72.54,72.56,89400.0,40.3825,40.4159,40.3825,40.3937,89400.0
2009-12-09 14:55:00,72.55,72.59,72.49,72.5,133400.0,40.3881,40.4104,40.3547,40.3603,133400.0
2009-12-09 15:00:00,72.51,72.62,72.51,72.61,213900.0,40.3658,40.4271,40.3658,40.4215,213900.0
2009-12-09 15:05:00,72.62,72.77,72.58,72.74,344600.0,40.4271,40.5106,40.4048,40.4939,344600.0
2009-12-09 15:10:00,72.75,72.83,72.71,72.79,217200.0,40.4994,40.544,40.4772,40.5217,217200.0
2009-12-09 15:15:00,72.79,72.79,72.71,72.73,202000.0,40.5217,40.5217,40.4772,40.4883,202000.0
2009-12-09 15:20:00,72.74,72.8,72.69,72.73,253400.0,40.4939,40.5273,40.466,40.4883,253400.0
2009-12-09 15:25:00,72.72,72.73,72.62,72.62,167300.0,40.4827,40.4883,40.4271,40.4271,167300.0
2009-12-09 15:30:00,72.63,72.66,72.57,72.65,177000.0,40.4326,40.4493,40.3992,40.4438,177000.0
2009-12-09 15:35:00,72.65,72.66,72.53,72.55,285700.0,40.4438,40.4493,40.377,40.3881,285700.0
2009-12-09 15:40:00,72.56,72.66,72.56,72.64,139400.0,40.3937,40.4493,40.3937,40.4382,139400.0
2009-12-09 15:45:00,72.64,72.7,72.61,72.69,241000.0,40.4382,40.4716,40.4215,40.466,241000.0
2009-12-09 15:50:00,72.68,72.78,72.64,72.74,363200.0,40.4605,40.5161,40.4382,40.4939,363200.0
2009-12-09 15:55:00,72.75,72.82,72.69,72.77,601700.0,40.4994,40.5384,40.466,40.5106,601700.0
2009-12-10 09:30:00,73.33,73.56,73.25,73.34,609200.0,40.8223,40.9504,40.7778,40.8279,609200.0
2009-12-10 09:35:00,73.34,73.54,73.3,73.48,340100.0,40.8279,40.9392,40.8056,40.9058,340100.0
2009-12-10 09:40:00,73.48,73.55,73.38,73.4,298900.0,40.9058,40.9448,40.8502,40.8613,298900.0
2009-12-10 09:45:00,73.41,73.46,73.38,73.38,258300.0,40.8669,40.8947,40.8502,40.8502,258300.0
2009-12-10 09:50:00,73.38,73.39,73.21,73.22,425300.0,40.8502,40.8557,40.7555,40.7611,425300.0
2009-12-10 09:55:00,73.22,73.33,73.21,73.26,280000.0,40.7611,40.8223,40.7555,40.7834,280000.0
2009-12-10 10:00:00,73.27,73.32,73.07,73.07,288100.0,40.7889,40.8168,40.6776,40.6776,288100.0
2009-12-10 10:05:00,73.08,73.11,72.99,73.04,221100.0,40.6832,40.6999,40.6331,40.6609,221100.0
2009-12-10 10:10:00,73.04,73.11,72.84,72.85,362000.0,40.6609,40.6999,40.5495,40.5551,362000.0
2009-12-10 10:15:00,72.85,72.89,72.63,72.66,513600.0,40.5551,40.5774,40.4326,40.4493,513600.0
2009-12-10 10:20:00,72.65,72.83,72.58,72.81,255400.0,40.4438,40.544,40.4048,40.5328,255400.0
2009-12-10 10:25:00,72.81,72.82,72.68,72.74,394400.0,40.5328,40.5384,40.4605,40.4939,394400.0
2009-12-10 10:30:00,72.75,72.95,72.74,72.82,476100.0,40.4994,40.6108,40.4939,40.5384,476100.0
2009-12-10 10:35:00,72.83,72.89,72.69,72.69,231100.0,40.544,40.5774,40.466,40.466,231100.0
2009-12-10 10:40:00,72.7,72.79,72.64,72.64,295100.0,40.4716,40.5217,40.4382,40.4382,295100.0
2009-12-10 10:45:00,72.65,72.77,72.61,72.69,237700.0,40.4438,40.5106,40.4215,40.466,237700.0
2009-12-10 10:50:00,72.69,72.72,72.62,72.64,254400.0,40.466,40.4827,40.4271,40.4382,254400.0
2009-12-10 10:55:00,72.64,72.71,72.61,72.65,190800.0,40.4382,40.4772,40.4215,40.4438,190800.0
2009-12-10 11:00:00,72.65,72.66,72.57,72.66,248100.0,40.4438,40.4493,40.3992,40.4493,248100.0
2009-12-10 11:05:00,72.66,72.72,72.59,72.7,277800.0,40.4493,40.4827,40.4104,40.4716,277800.0
2009-12-10 11:10:00,72.7,72.73,72.63,72.69,178000.0,40.4716,40.4883,40.4326,40.466,178000.0
2009-12-10 11:15:00,72.69,72.82,72.68,72.79,282900.0,40.466,40.5384,40.4605,40.5217,282900.0
2009-12-10 11:20:00,72.79,72.85,72.75,72.78,239600.0,40.5217,40.5551,40.4994,40.5161,239600.0
2009-12-10 11:25:00,72.77,72.83,72.72,72.75,123100.0,40.5106,40.544,40.4827,40.4994,123100.0
2009-12-10 11:30:00,72.75,72.82,72.69,72.8,207400.0,40.4994,40.5384,40.466,40.5273,207400.0
2009-12-10 11:35:00,72.8,72.85,72.73,72.75,242200.0,40.5273,40.5551,40.4883,40.4994,242200.0
2009-12-10 11:40:00,72.76,72.78,72.67,72.77,155400.0,40.505,40.5161,40.4549,40.5106,155400.0
2009-12-10 11:45:00,72.77,72.79,72.73,72.74,120300.0,40.5106,40.5217,40.4883,40.4939,120300.0
2009-12-10 11:50:00,72.74,72.76,72.67,72.7,103900.0,40.4939,40.505,40.4549,40.4716,103900.0
2009-12-10 11:55:00,72.69,72.7,72.65,72.66,70500.0,40.466,40.4716,40.4438,40.4493,70500.0
2009-12-10 12:00:00,72.67,72.78,72.67,72.75,137500.0,40.4549,40.5161,40.4549,40.4994,137500.0
2009-12-10 12:05:00,72.76,72.81,72.7,72.7,161900.0,40.505,40.5328,40.4716,40.4716,161900.0
2009-12-10 12:10:00,72.7,72.71,72.58,72.61,127800.0,40.4716,40.4772,40.4048,40.4215,127800.0
2009-12-10 12:15:00,72.62,72.62,72.53,72.55,147600.0,40.4271,40.4271,40.377,40.3881,147600.0
2009-12-10 12:20:00,72.54,72.59,72.48,72.51,143300.0,40.3825,40.4104,40.3491,40.3658,143300.0
2009-12-10 12:25:00,72.51,72.58,72.49,72.56,111100.0,40.3658,40.4048,40.3547,40.3937,111100.0
2009-12-10 12:30:00,72.56,72.58,72.49,72.54,134100.0,40.3937,40.4048,40.3547,40.3825,134100.0
2009-12-10 12:35:00,72.54,72.55,72.43,72.48,165100.0,40.3825,40.3881,40.3213,40.3491,165100.0
2009-12-10 12:40:00,72.47,72.52,72.4,72.44,185500.0,40.3436,40.3714,40.3046,40.3269,185500.0
2009-12-10 12:45:00,72.45,72.54,72.44,72.52,130500.0,40.3324,40.3825,40.3269,40.3714,130500.0
2009-12-10 12:50:00,72.53,72.54,72.45,72.45,112100.0,40.377,40.3825,40.3324,40.3324,112100.0
2009-12-10 12:55:00,72.46,72.48,72.42,72.45,85500.0,40.338,40.3491,40.3157,40.3324,85500.0
2009-12-10 13:00:00,72.45,72.45,72.22,72.35,328500.0,40.3324,40.3324,40.2044,40.2768,328500.0
2009-12-10 13:05:00,72.35,72.45,72.34,72.35,220000.0,40.2768,40.3324,40.2712,40.2768,220000.0
2009-12-10 13:10:00,72.34,72.38,72.27,72.3,201200.0,40.2712,40.2935,40.2322,40.2489,201200.0
2009-12-10 13:15:00,72.31,72.32,72.21,72.21,216900.0,40.2545,40.2601,40.1988,40.1988,216900.0
2009-12-10 13:20:00,72.24,72.28,72.21,72.21,183600.0,40.2155,40.2378,40.1988,40.1988,183600.0
2009-12-10 13:25:00,72.21,72.27,72.21,72.22,116700.0,40.1988,40.2322,40.1988,40.2044,116700.0
2009-12-10 13:30:00,72.22,72.33,72.21,72.33,132100.0,40.2044,40.2656,40.1988,40.2656,132100.0
2009-12-10 13:35:00,72.32,72.49,72.31,72.48,164200.0,40.2601,40.3547,40.2545,40.3491,164200.0
2009-12-10 13:40:00,72.49,72.51,72.39,72.45,131300.0,40.3547,40.3658,40.299,40.3324,131300.0
2009-12-10 13:45:00,72.46,72.46,72.36,72.42,130800.0,40.338,40.338,40.2823,40.3157,130800.0
2009-12-10 13:50:00,72.42,72.5,72.42,72.44,146700.0,40.3157,40.3603,40.3157,40.3269,146700.0
2009-12-10 13:55:00,72.43,72.57,72.42,72.55,116200.0,40.3213,40.3992,40.3157,40.3881,116200.0
2009-12-10 14:00:00,72.55,72.59,72.48,72.59,155600.0,40.3881,40.4104,40.3491,40.4104,155600.0
2009-12-10 14:05:00,72.59,72.69,72.59,72.65,164700.0,40.4104,40.466,40.4104,40.4438,164700.0
2009-12-10 14:10:00,72.65,72.68,72.59,72.67,122500.0,40.4438,40.4605,40.4104,40.4549,122500.0
2009-12-10 14:15:00,72.68,72.73,72.67,72.72,124400.0,40.4605,40.4883,40.4549,40.4827,124400.0
2009-12-10 14:20:00,72.72,72.75,72.68,72.69,142300.0,40.4827,40.4994,40.4605,40.466,142300.0
2009-12-10 14:25:00,72.7,72.73,72.64,72.72,158000.0,40.4716,40.4883,40.4382,40.4827,158000.0
2009-12-10 14:30:00,72.72,72.75,72.69,72.72,72700.0,40.4827,40.4994,40.466,40.4827,72700.0
2009-12-10 14:35:00,72.71,72.72,72.59,72.6,124000.0,40.4772,40.4827,40.4104,40.4159,124000.0
2009-12-10 14:40:00,72.61,72.62,72.51,72.53,147500.0,40.4215,40.4271,40.3658,40.377,147500.0
2009-12-10 14:45:00,72.53,72.57,72.46,72.46,124000.0,40.377,40.3992,40.338,40.338,124000.0
2009-12-10 14:50:00,72.46,72.48,72.4,72.41,138200.0,40.338,40.3491,40.3046,40.3102,138200.0
2009-12-10 14:55:00,72.42,72.47,72.39,72.42,124300.0,40.3157,40.3436,40.299,40.3157,124300.0
2009-12-10 15:00:00,72.41,72.46,72.27,72.27,195100.0,40.3102,40.338,40.2322,40.2322,195100.0
2009-12-10 15:05:00,72.28,72.35,72.24,72.27,230500.0,40.2378,40.2768,40.2155,40.2322,230500.0
2009-12-10 15:10:00,72.28,72.45,72.28,72.41,211800.0,40.2378,40.3324,40.2378,40.3102,211800.0
2009-12-10 15:15:00,72.41,72.44,72.4,72.43,180400.0,40.3102,40.3269,40.3046,40.3213,180400.0
2009-12-10 15:20:00,72.43,72.44,72.36,72.39,292000.0,40.3213,40.3269,40.2823,40.299,292000.0
2009-12-10 15:25:00,72.38,72.4,72.27,72.35,324700.0,40.2935,40.3046,40.2322,40.2768,324700.0
2009-12-10 15:30:00,72.35,72.44,72.32,72.39,253500.0,40.2768,40.3269,40.2601,40.299,253500.0
2009-12-10 15:35:00,72.38,72.41,72.33,72.4,196400.0,40.2935,40.3102,40.2656,40.3046,196400.0
2009-12-10 15:40:00,72.4,72.41,72.36,72.37,239800.0,40.3046,40.3102,40.2823,40.2879,239800.0
2009-12-10 15:45:00,72.38,72.46,72.37,72.46,282000.0,40.2935,40.338,40.2879,40.338,282000.0
2009-12-10 15:50:00,72.46,72.46,72.37,72.41,390100.0,40.338,40.338,40.2879,40.3102,390100.0
2009-12-10 15:55:00,72.41,72.42,72.29,72.35,1110400.0,40.3102,40.3157,40.2434,40.2768,1110400.0
2009-12-11 09:30:00,72.89,72.98,72.53,72.54,583300.0,40.5774,40.6275,40.377,40.3825,583300.0
2009-12-11 09:35:00,72.53,72.62,72.48,72.57,397600.0,40.377,40.4271,40.3491,40.3992,397600.0
2009-12-11 09:40:00,72.58,72.62,72.38,72.41,329000.0,40.4048,40.4271,40.2935,40.3102,329000.0
2009-12-11 09:45:00,72.4,72.47,72.33,72.42,248900.0,40.3046,40.3436,40.2656,40.3157,248900.0
2009-12-11 09:50:00,72.42,72.9,72.36,72.7,297100.0,40.3157,40.583,40.2823,40.4716,297100.0
2009-12-11 09:55:00,72.7,72.89,72.57,72.74,373600.0,40.4716,40.5774,40.3992,40.4939,373600.0
2009-12-11 10:00:00,72.74,72.83,72.69,72.72,397400.0,40.4939,40.544,40.466,40.4827,397400.0
2009-12-11 10:05:00,72.71,72.73,72.55,72.67,380500.0,40.4772,40.4883,40.3881,40.4549,380500.0
2009-12-11 10:10:00,72.68,72.82,72.66,72.74,241600.0,40.4605,40.5384,40.4493,40.4939,241600.0
2009-12-11 10:15:00,72.73,72.74,72.52,72.59,167300.0,40.4883,40.4939,40.3714,40.4104,167300.0
2009-12-11 10:20:00,72.58,72.67,72.5,72.67,191100.0,40.4048,40.4549,40.3603,40.4549,191100.0
2009-12-11 10:25:00,72.67,72.79,72.66,72.74,151000.0,40.4549,40.5217,40.4493,40.4939,151000.0
2009-12-11 10:30:00,72.74,72.83,72.69,72.79,158400.0,40.4939,40.544,40.466,40.5217,158400.0
2009-12-11 10:35:00,72.8,72.88,72.72,72.8,182600.0,40.5273,40.5718,40.4827,40.5273,182600.0
2009-12-11 10:40:00,72.79,72.79,72.68,72.7,98000.0,40.5217,40.5217,40.4605,40.4716,98000.0
2009-12-11 10:45:00,72.7,72.81,72.64,72.72,135900.0,40.4716,40.5328,40.4382,40.4827,135900.0
2009-12-11 10:50:00,72.72,72.86,72.72,72.78,185300.0,40.4827,40.5607,40.4827,40.5161,185300.0
2009-12-11 10:55:00,72.78,72.96,72.78,72.88,159200.0,40.5161,40.6164,40.5161,40.5718,159200.0
2009-12-11 11:00:00,72.88,72.9,72.8,72.84,143200.0,40.5718,40.583,40.5273,40.5495,143200.0
2009-12-11 11:05:00,72.84,72.85,72.73,72.74,180700.0,40.5495,40.5551,40.4883,40.4939,180700.0
2009-12-11 11:10:00,72.75,72.75,72.62,72.62,128300.0,40.4994,40.4994,40.4271,40.4271,128300.0
2009-12-11 11:15:00,72.62,72.78,72.59,72.63,124500.0,40.4271,40.5161,40.4104,40.4326,124500.0
2009-12-11 11:20:00,72.62,72.64,72.5,72.5,245100.0,40.4271,40.4382,40.3603,40.3603,245100.0
2009-12-11 11:25:00,72.51,72.56,72.45,72.5,175600.0,40.3658,40.3937,40.3324,40.3603,175600.0
2009-12-11 11:30:00,72.5,72.5,72.41,72.42,181600.0,40.3603,40.3603,40.3102,40.3157,181600.0
2009-12-11 11:35:00,72.41,72.56,72.36,72.52,162100.0,40.3102,40.3937,40.2823,40.3714,162100.0
2009-12-11 11:40:00,72.51,72.56,72.45,72.53,157900.0,40.3658,40.3937,40.3324,40.377,157900.0
2009-12-11 11:45:00,72.53,72.54,72.32,72.41,218900.0,40.377,40.3825,40.2601,40.3102,218900.0
2009-12-11 11:50:00,72.41,72.58,72.4,72.52,118300.0,40.3102,40.4048,40.3046,40.3714,118300.0
2009-12-11 11:55:00,72.52,72.59,72.48,72.55,139900.0,40.3714,40.4104,40.3491,40.3881,139900.0
2009-12-11 12:00:00,72.55,72.69,72.54,72.68,129900.0,40.3881,40.466,40.3825,40.4605,129900.0
2009-12-11 12:05:00,72.68,72.78,72.68,72.71,118700.0,40.4605,40.5161,40.4605,40.4772,118700.0
2009-12-11 12:10:00,72.7,72.77,72.67,72.69,126600.0,40.4716,40.5106,40.4549,40.466,126600.0
2009-12-11 12:15:00,72.69,72.77,72.68,72.73,86400.0,40.466,40.5106,40.4605,40.4883,86400.0
2009-12-11 12:20:00,72.74,72.84,72.71,72.84,111300.0,40.4939,40.5495,40.4772,40.5495,111300.0
2009-12-11 12:25:00,72.83,72.87,72.77,72.77,114200.0,40.544,40.5663,40.5106,40.5106,114200.0
2009-12-11 12:30:00,72.77,72.87,72.75,72.87,115000.0,40.5106,40.5663,40.4994,40.5663,115000.0
2009-12-11 12:35:00,72.86,72.89,72.83,72.86,86800.0,40.5607,40.5774,40.544,40.5607,86800.0
2009-12-11 12:40:00,72.85,72.94,72.83,72.92,161700.0,40.5551,40.6052,40.544,40.5941,161700.0
2009-12-11 12:45:00,72.92,72.93,72.88,72.92,125100.0,40.5941,40.5997,40.5718,40.5941,125100.0
2009-12-11 12:50:00,72.91,72.98,72.91,72.97,177400.0,40.5885,40.6275,40.5885,40.6219,177400.0
2009-12-11 12:55:00,72.97,72.98,72.94,72.97,98800.0,40.6219,40.6275,40.6052,40.6219,98800.0
2009-12-11 13:00:00,72.98,72.99,72.89,72.92,142600.0,40.6275,40.6331,40.5774,40.5941,142600.0
2009-12-11 13:05:00,72.91,72.95,72.89,72.94,213400.0,40.5885,40.6108,40.5774,40.6052,213400.0
2009-12-11 13:10:00,72.94,73.0,72.94,72.99,147600.0,40.6052,40.6386,40.6052,40.6331,147600.0
2009-12-11 13:15:00,72.99,73.02,72.94,72.99,105300.0,40.6331,40.6498,40.6052,40.6331,105300.0
2009-12-11 13:20:00,73.0,73.0,72.89,72.9,146500.0,40.6386,40.6386,40.5774,40.583,146500.0
2009-12-11 13:25:00,72.9,72.95,72.89,72.94,104100.0,40.583,40.6108,40.5774,40.6052,104100.0
2009-12-11 13:30:00,72.94,72.97,72.93,72.96,95300.0,40.6052,40.6219,40.5997,40.6164,95300.0
2009-12-11 13:35:00,72.96,73.11,72.96,73.11,260200.0,40.6164,40.6999,40.6164,40.6999,260200.0
2009-12-11 13:40:00,73.1,73.15,73.07,73.07,229400.0,40.6943,40.7221,40.6776,40.6776,229400.0
2009-12-11 13:45:00,73.07,73.07,72.97,72.97,127800.0,40.6776,40.6776,40.6219,40.6219,127800.0
2009-12-11 13:50:00,72.96,72.98,72.93,72.94,83600.0,40.6164,40.6275,40.5997,40.6052,83600.0
2009-12-11 13:55:00,72.94,72.96,72.91,72.95,148800.0,40.6052,40.6164,40.5885,40.6108,148800.0
2009-12-11 14:00:00,72.95,73.05,72.89,73.05,232900.0,40.6108,40.6665,40.5774,40.6665,232900.0
2009-12-11 14:05:00,73.04,73.06,72.94,72.95,263300.0,40.6609,40.672,40.6052,40.6108,263300.0
2009-12-11 14:10:00,72.96,72.96,72.89,72.94,181800.0,40.6164,40.6164,40.5774,40.6052,181800.0
2009-12-11 14:15:00,72.93,72.93,72.82,72.82,122500.0,40.5997,40.5997,40.5384,40.5384,122500.0
2009-12-11 14:20:00,72.82,72.88,72.78,72.8,190300.0,40.5384,40.5718,40.5161,40.5273,190300.0
2009-12-11 14:25:00,72.79,72.85,72.75,72.76,135500.0,40.5217,40.5551,40.4994,40.505,135500.0
2009-12-11 14:30:00,72.76,72.81,72.75,72.76,189000.0,40.505,40.5328,40.4994,40.505,189000.0
2009-12-11 14:35:00,72.76,72.77,72.72,72.77,137600.0,40.505,40.5106,40.4827,40.5106,137600.0
2009-12-11 14:40:00,72.76,72.79,72.7,72.73,220000.0,40.505,40.5217,40.4716,40.4883,220000.0
2009-12-11 14:45:00,72.73,72.84,72.71,72.78,140400.0,40.4883,40.5495,40.4772,40.5161,140400.0
2009-12-11 14:50:00,72.78,72.84,72.76,72.77,114600.0,40.5161,40.5495,40.505,40.5106,114600.0
2009-12-11 14:55:00,72.78,72.78,72.72,72.72,119200.0,40.5161,40.5161,40.4827,40.4827,119200.0
2009-12-11 15:00:00,72.72,72.74,72.7,72.7,135600.0,40.4827,40.4939,40.4716,40.4716,135600.0
2009-12-11 15:05:00,72.7,72.73,72.68,72.73,104500.0,40.4716,40.4883,40.4605,40.4883,104500.0
2009-12-11 15:10:00,72.73,72.82,72.72,72.82,85400.0,40.4883,40.5384,40.4827,40.5384,85400.0
2009-12-11 15:15:00,72.81,72.82,72.74,72.75,86100.0,40.5328,40.5384,40.4939,40.4994,86100.0
2009-12-11 15:20:00,72.74,72.8,72.71,72.78,115500.0,40.4939,40.5273,40.4772,40.5161,115500.0
2009-12-11 15:25:00,72.79,72.85,72.78,72.84,159000.0,40.5217,40.5551,40.5161,40.5495,159000.0
2009-12-11 15:30:00,72.84,72.88,72.8,72.81,189300.0,40.5495,40.5718,40.5273,40.5328,189300.0
2009-12-11 15:35:00,72.81,72.9,72.8,72.87,153300.0,40.5328,40.583,40.5273,40.5663,153300.0
2009-12-11 15:40:00,72.87,72.87,72.78,72.81,280700.0,40.5663,40.5663,40.5161,40.5328,280700.0
2009-12-11 15:45:00,72.8,72.85,72.73,72.75,259600.0,40.5273,40.5551,40.4883,40.4994,259600.0
2009-12-11 15:50:00,72.75,72.81,72.71,72.79,292000.0,40.4994,40.5328,40.4772,40.5217,292000.0
2009-12-11 15:55:00,72.79,72.87,72.79,72.87,533000.0,40.5217,40.5663,40.5217,40.5663,533000.0
2009-12-14 09:30:00,70.79,71.3,70.58,71.06,3221300.0,39.4083,39.6922,39.2914,39.5586,3221300.0
2009-12-14 09:35:00,71.04,71.1,70.83,70.86,2101800.0,39.5475,39.5809,39.4306,39.4473,2101800.0
2009-12-14 09:40:00,70.86,70.87,70.3,70.47,2846000.0,39.4473,39.4529,39.1355,39.2302,2846000.0
2009-12-14 09:45:00,70.48,70.48,70.09,70.14,3622000.0,39.2358,39.2358,39.0186,39.0465,3622000.0
2009-12-14 09:50:00,70.14,70.25,70.0,70.08,2760000.0,39.0465,39.1077,38.9685,39.0131,2760000.0
2009-12-14 09:55:00,70.08,70.17,69.92,70.04,2001300.0,39.0131,39.0632,38.924,38.9908,2001300.0
2009-12-14 10:00:00,70.03,70.17,69.97,69.99,1769400.0,38.9852,39.0632,38.9518,38.963,1769400.0
2009-12-14 10:05:00,69.99,70.02,69.86,69.91,2550200.0,38.963,38.9797,38.8906,38.9184,2550200.0
2009-12-14 10:10:00,69.91,70.05,69.88,70.02,1995800.0,38.9184,38.9964,38.9017,38.9797,1995800.0
2009-12-14 10:15:00,70.02,70.03,69.93,69.95,986100.0,38.9797,38.9852,38.9296,38.9407,986100.0
2009-12-14 10:20:00,69.95,70.06,69.9,69.93,1298000.0,38.9407,39.0019,38.9129,38.9296,1298000.0
2009-12-14 10:25:00,69.94,70.17,69.93,69.98,944400.0,38.9351,39.0632,38.9296,38.9574,944400.0
2009-12-14 10:30:00,69.99,70.06,69.98,70.01,1063200.0,38.963,39.0019,38.9574,38.9741,1063200.0
2009-12-14 10:35:00,70.01,70.06,69.98,69.98,1554100.0,38.9741,39.0019,38.9574,38.9574,1554100.0
2009-12-14 10:40:00,69.99,70.01,69.92,69.93,615600.0,38.963,38.9741,38.924,38.9296,615600.0
2009-12-14 10:45:00,69.94,69.98,69.9,69.95,683200.0,38.9351,38.9574,38.9129,38.9407,683200.0
2009-12-14 10:50:00,69.95,69.99,69.93,69.98,864600.0,38.9407,38.963,38.9296,38.9574,864600.0
2009-12-14 10:55:00,69.99,70.02,69.94,69.94,1168700.0,38.963,38.9797,38.9351,38.9351,1168700.0
2009-12-14 11:00:00,69.94,69.95,69.77,69.78,1455000.0,38.9351,38.9407,38.8405,38.8461,1455000.0
2009-12-14 11:05:00,69.78,69.79,69.53,69.72,1893300.0,38.8461,38.8516,38.7069,38.8127,1893300.0
2009-12-14 11:10:00,69.73,69.82,69.66,69.75,1061900.0,38.8182,38.8683,38.7793,38.8294,1061900.0
2009-12-14 11:15:00,69.75,69.99,69.67,69.97,1447600.0,38.8294,38.963,38.7848,38.9518,1447600.0
2009-12-14 11:20:00,69.97,70.0,69.77,69.94,1003900.0,38.9518,38.9685,38.8405,38.9351,1003900.0
2009-12-14 11:25:00,69.93,69.96,69.81,69.91,817000.0,38.9296,38.9463,38.8628,38.9184,817000.0
2009-12-14 11:30:00,69.92,69.97,69.88,69.95,810100.0,38.924,38.9518,38.9017,38.9407,810100.0
2009-12-14 11:35:00,69.95,69.99,69.87,69.89,704400.0,38.9407,38.963,38.8962,38.9073,704400.0
2009-12-14 11:40:00,69.89,69.97,69.89,69.93,667400.0,38.9073,38.9518,38.9073,38.9296,667400.0
2009-12-14 11:45:00,69.92,69.95,69.78,69.91,551300.0,38.924,38.9407,38.8461,38.9184,551300.0
2009-12-14 11:50:00,69.91,69.92,69.88,69.88,565300.0,38.9184,38.924,38.9017,38.9017,565300.0
2009-12-14 11:55:00,69.89,69.89,69.8,69.86,582600.0,38.9073,38.9073,38.8572,38.8906,582600.0
2009-12-14 12:00:00,69.86,69.9,69.85,69.88,533500.0,38.8906,38.9129,38.885,38.9017,533500.0
2009-12-14 12:05:00,69.87,69.93,69.81,69.82,668600.0,38.8962,38.9296,38.8628,38.8683,668600.0
2009-12-14 12:10:00,69.82,69.91,69.75,69.76,576200.0,38.8683,38.9184,38.8294,38.8349,576200.0
2009-12-14 12:15:00,69.76,69.91,69.71,69.72,671800.0,38.8349,38.9184,38.8071,38.8127,671800.0
2009-12-14 12:20:00,69.72,69.73,69.66,69.69,1026100.0,38.8127,38.8182,38.7793,38.796,1026100.0
2009-12-14 12:25:00,69.7,69.77,69.69,69.76,570900.0,38.8015,38.8405,38.796,38.8349,570900.0
2009-12-14 12:30:00,69.76,69.81,69.72,69.73,425300.0,38.8349,38.8628,38.8127,38.8182,425300.0
2009-12-14 12:35:00,69.73,69.79,69.72,69.79,844100.0,38.8182,38.8516,38.8127,38.8516,844100.0
2009-12-14 12:40:00,69.78,69.82,69.75,69.77,501200.0,38.8461,38.8683,38.8294,38.8405,501200.0
2009-12-14 12:45:00,69.77,69.79,69.71,69.75,477700.0,38.8405,38.8516,38.8071,38.8294,477700.0
2009-12-14 12:50:00,69.75,69.89,69.71,69.74,480700.0,38.8294,38.9073,38.8071,38.8238,480700.0
2009-12-14 12:55:00,69.73,69.74,69.67,69.71,527700.0,38.8182,38.8238,38.7848,38.8071,527700.0
2009-12-14 13:00:00,69.72,69.75,69.65,69.68,789700.0,38.8127,38.8294,38.7737,38.7904,789700.0
2009-12-14 13:05:00,69.68,69.68,69.61,69.61,757400.0,38.7904,38.7904,38.7514,38.7514,757400.0
2009-12-14 13:10:00,69.62,69.64,69.57,69.63,719000.0,38.757,38.7681,38.7292,38.7626,719000.0
2009-12-14 13:15:00,69.63,69.67,69.55,69.58,685300.0,38.7626,38.7848,38.718,38.7347,685300.0
2009-12-14 13:20:00,69.59,69.59,69.56,69.58,498500.0,38.7403,38.7403,38.7236,38.7347,498500.0
2009-12-14 13:25:00,69.58,69.59,69.5,69.53,674900.0,38.7347,38.7403,38.6902,38.7069,674900.0
2009-12-14 13:30:00,69.53,69.88,69.52,69.74,976300.0,38.7069,38.9017,38.7013,38.8238,976300.0
2009-12-14 13:35:00,69.74,69.75,69.66,69.68,762300.0,38.8238,38.8294,38.7793,38.7904,762300.0
2009-12-14 13:40:00,69.69,69.69,69.61,69.64,459600.0,38.796,38.796,38.7514,38.7681,459600.0
2009-12-14 13:45:00,69.64,69.69,69.64,69.64,468900.0,38.7681,38.796,38.7681,38.7681,468900.0
2009-12-14 13:50:00,69.65,69.65,69.52,69.55,529900.0,38.7737,38.7737,38.7013,38.718,529900.0
2009-12-14 13:55:00,69.54,69.6,69.54,69.56,1243700.0,38.7125,38.7459,38.7125,38.7236,1243700.0
2009-12-14 14:00:00,69.56,69.66,69.55,69.64,1035300.0,38.7236,38.7793,38.718,38.7681,1035300.0
2009-12-14 14:05:00,69.64,69.65,69.56,69.62,854800.0,38.7681,38.7737,38.7236,38.757,854800.0
2009-12-14 14:10:00,69.62,69.72,69.61,69.71,551800.0,38.757,38.8127,38.7514,38.8071,551800.0
2009-12-14 14:15:00,69.71,69.72,69.67,69.68,565600.0,38.8071,38.8127,38.7848,38.7904,565600.0
2009-12-14 14:20:00,69.68,69.69,69.65,69.66,299600.0,38.7904,38.796,38.7737,38.7793,299600.0
2009-12-14 14:25:00,69.67,69.68,69.55,69.57,577900.0,38.7848,38.7904,38.718,38.7292,577900.0
2009-12-14 14:30:00,69.57,69.62,69.56,69.57,746400.0,38.7292,38.757,38.7236,38.7292,746400.0
2009-12-14 14:35:00,69.58,69.58,69.54,69.55,870000.0,38.7347,38.7347,38.7125,38.718,870000.0
2009-12-14 14:40:00,69.55,69.56,69.5,69.5,969500.0,38.718,38.7236,38.6902,38.6902,969500.0
2009-12-14 14:45:00,69.5,69.52,69.41,69.42,1209200.0,38.6902,38.7013,38.6401,38.6457,1209200.0
2009-12-14 14:50:00,69.42,69.47,69.41,69.46,606900.0,38.6457,38.6735,38.6401,38.6679,606900.0
2009-12-14 14:55:00,69.47,69.48,69.35,69.44,1384800.0,38.6735,38.6791,38.6067,38.6568,1384800.0
2009-12-14 15:00:00,69.45,69.46,69.41,69.44,539100.0,38.6624,38.6679,38.6401,38.6568,539100.0
2009-12-14 15:05:00,69.44,69.46,69.35,69.44,733500.0,38.6568,38.6679,38.6067,38.6568,733500.0
2009-12-14 15:10:00,69.44,69.52,69.43,69.44,1352500.0,38.6568,38.7013,38.6512,38.6568,1352500.0
2009-12-14 15:15:00,69.45,69.47,69.41,69.43,700100.0,38.6624,38.6735,38.6401,38.6512,700100.0
2009-12-14 15:20:00,69.43,69.47,69.41,69.42,1211400.0,38.6512,38.6735,38.6401,38.6457,1211400.0
2009-12-14 15:25:00,69.43,69.46,69.38,69.39,1007200.0,38.6512,38.6679,38.6234,38.629,1007200.0
2009-12-14 15:30:00,69.38,69.46,69.38,69.42,1393300.0,38.6234,38.6679,38.6234,38.6457,1393300.0
2009-12-14 15:35:00,69.43,69.46,69.28,69.31,1173100.0,38.6512,38.6679,38.5677,38.5844,1173100.0
2009-12-14 15:40:00,69.31,69.4,69.3,69.4,825100.0,38.5844,38.6345,38.5789,38.6345,825100.0
2009-12-14 15:45:00,69.39,69.53,69.39,69.53,1374100.0,38.629,38.7069,38.629,38.7069,1374100.0
2009-12-14 15:50:00,69.53,69.57,69.46,69.56,1835000.0,38.7069,38.7292,38.6679,38.7236,1835000.0
2009-12-14 15:55:00,69.56,69.7,69.5,69.65,2881900.0,38.7236,38.8015,38.6902,38.7737,2881900.0
2009-12-15 09:30:00,69.96,70.0,69.73,69.76,2061400.0,38.9463,38.9685,38.8182,38.8349,2061400.0
2009-12-15 09:35:00,69.75,70.11,69.75,70.0,1324300.0,38.8294,39.0298,38.8294,38.9685,1324300.0
2009-12-15 09:40:00,70.01,70.1,69.87,69.95,1216300.0,38.9741,39.0242,38.8962,38.9407,1216300.0
2009-12-15 09:45:00,69.95,70.02,69.74,69.74,1157800.0,38.9407,38.9797,38.8238,38.8238,1157800.0
2009-12-15 09:50:00,69.74,69.91,69.7,69.89,1091800.0,38.8238,38.9184,38.8015,38.9073,1091800.0
2009-12-15 09:55:00,69.88,69.91,69.81,69.82,544500.0,38.9017,38.9184,38.8628,38.8683,544500.0
2009-12-15 10:00:00,69.82,69.9,69.81,69.89,520600.0,38.8683,38.9129,38.8628,38.9073,520600.0
2009-12-15 10:05:00,69.89,69.9,69.8,69.83,583500.0,38.9073,38.9129,38.8572,38.8739,583500.0
2009-12-15 10:10:00,69.83,69.85,69.7,69.74,729700.0,38.8739,38.885,38.8015,38.8238,729700.0
2009-12-15 10:15:00,69.75,69.88,69.74,69.81,582100.0,38.8294,38.9017,38.8238,38.8628,582100.0
2009-12-15 10:20:00,69.8,69.87,69.75,69.76,619100.0,38.8572,38.8962,38.8294,38.8349,619100.0
2009-12-15 10:25:00,69.76,69.78,69.7,69.7,726400.0,38.8349,38.8461,38.8015,38.8015,726400.0
2009-12-15 10:30:00,69.71,70.1,69.58,69.59,942000.0,38.8071,39.0242,38.7347,38.7403,942000.0
2009-12-15 10:35:00,69.59,69.61,69.53,69.54,790200.0,38.7403,38.7514,38.7069,38.7125,790200.0
2009-12-15 10:40:00,69.55,69.59,69.48,69.58,810000.0,38.718,38.7403,38.6791,38.7347,810000.0
2009-12-15 10:45:00,69.58,69.59,69.53,69.56,629300.0,38.7347,38.7403,38.7069,38.7236,629300.0
2009-12-15 10:50:00,69.56,69.64,69.53,69.57,826500.0,38.7236,38.7681,38.7069,38.7292,826500.0
2009-12-15 10:55:00,69.57,69.59,69.51,69.51,738100.0,38.7292,38.7403,38.6958,38.6958,738100.0
2009-12-15 11:00:00,69.51,69.54,69.43,69.48,888000.0,38.6958,38.7125,38.6512,38.6791,888000.0
2009-12-15 11:05:00,69.48,69.53,69.45,69.52,705900.0,38.6791,38.7069,38.6624,38.7013,705900.0
2009-12-15 11:10:00,69.51,69.54,69.46,69.46,670500.0,38.6958,38.7125,38.6679,38.6679,670500.0
2009-12-15 11:15:00,69.47,69.53,69.46,69.49,592500.0,38.6735,38.7069,38.6679,38.6846,592500.0
2009-12-15 11:20:00,69.5,69.5,69.46,69.5,248100.0,38.6902,38.6902,38.6679,38.6902,248100.0
2009-12-15 11:25:00,69.5,69.61,69.49,69.6,506700.0,38.6902,38.7514,38.6846,38.7459,506700.0
2009-12-15 11:30:00,69.59,69.6,69.53,69.55,442800.0,38.7403,38.7459,38.7069,38.718,442800.0
2009-12-15 11:35:00,69.54,69.58,69.54,69.58,289800.0,38.7125,38.7347,38.7125,38.7347,289800.0
2009-12-15 11:40:00,69.58,69.7,69.56,69.68,333400.0,38.7347,38.8015,38.7236,38.7904,333400.0
2009-12-15 11:45:00,69.68,69.7,69.65,69.66,505100.0,38.7904,38.8015,38.7737,38.7793,505100.0
2009-12-15 11:50:00,69.65,69.73,69.64,69.66,410300.0,38.7737,38.8182,38.7681,38.7793,410300.0
2009-12-15 11:55:00,69.65,69.67,69.61,69.62,252500.0,38.7737,38.7848,38.7514,38.757,252500.0
2009-12-15 12:00:00,69.61,69.65,69.61,69.62,160600.0,38.7514,38.7737,38.7514,38.757,160600.0
2009-12-15 12:05:00,69.61,69.67,69.6,69.67,240400.0,38.7514,38.7848,38.7459,38.7848,240400.0
2009-12-15 12:10:00,69.67,69.72,69.66,69.72,417000.0,38.7848,38.8127,38.7793,38.8127,417000.0
2009-12-15 12:15:00,69.72,69.79,69.71,69.76,599900.0,38.8127,38.8516,38.8071,38.8349,599900.0
2009-12-15 12:20:00,69.76,69.78,69.73,69.75,305200.0,38.8349,38.8461,38.8182,38.8294,305200.0
2009-12-15 12:25:00,69.75,69.78,69.69,69.7,550400.0,38.8294,38.8461,38.796,38.8015,550400.0
2009-12-15 12:30:00,69.71,69.73,69.69,69.71,231300.0,38.8071,38.8182,38.796,38.8071,231300.0
2009-12-15 12:35:00,69.71,69.72,69.65,69.69,285000.0,38.8071,38.8127,38.7737,38.796,285000.0
2009-12-15 12:40:00,69.7,69.71,69.66,69.67,246300.0,38.8015,38.8071,38.7793,38.7848,246300.0
2009-12-15 12:45:00,69.67,69.71,69.59,69.71,485100.0,38.7848,38.8071,38.7403,38.8071,485100.0
2009-12-15 12:50:00,69.71,69.75,69.68,69.71,215000.0,38.8071,38.8294,38.7904,38.8071,215000.0
2009-12-15 12:55:00,69.7,69.71,69.64,69.65,246900.0,38.8015,38.8071,38.7681,38.7737,246900.0
2009-12-15 13:00:00,69.64,69.65,69.58,69.62,207300.0,38.7681,38.7737,38.7347,38.757,207300.0
2009-12-15 13:05:00,69.61,69.64,69.56,69.57,492700.0,38.7514,38.7681,38.7236,38.7292,492700.0
2009-12-15 13:10:00,69.57,69.6,69.45,69.46,418800.0,38.7292,38.7459,38.6624,38.6679,418800.0
2009-12-15 13:15:00,69.46,69.5,69.45,69.5,335300.0,38.6679,38.6902,38.6624,38.6902,335300.0
2009-12-15 13:20:00,69.5,69.51,69.41,69.45,544200.0,38.6902,38.6958,38.6401,38.6624,544200.0
2009-12-15 13:25:00,69.45,69.48,69.41,69.43,342200.0,38.6624,38.6791,38.6401,38.6512,342200.0
2009-12-15 13:30:00,69.42,69.49,69.42,69.45,595200.0,38.6457,38.6846,38.6457,38.6624,595200.0
2009-12-15 13:35:00,69.45,69.48,69.41,69.43,231800.0,38.6624,38.6791,38.6401,38.6512,231800.0
2009-12-15 13:40:00,69.42,69.49,69.42,69.48,333300.0,38.6457,38.6846,38.6457,38.6791,333300.0
2009-12-15 13:45:00,69.48,69.49,69.41,69.42,623000.0,38.6791,38.6846,38.6401,38.6457,623000.0
2009-12-15 13:50:00,69.42,69.44,69.37,69.41,369200.0,38.6457,38.6568,38.6178,38.6401,369200.0
2009-12-15 13:55:00,69.4,69.43,69.38,69.39,340900.0,38.6345,38.6512,38.6234,38.629,340900.0
2009-12-15 14:00:00,69.39,69.42,69.38,69.39,434200.0,38.629,38.6457,38.6234,38.629,434200.0
2009-12-15 14:05:00,69.39,69.43,69.38,69.42,410300.0,38.629,38.6512,38.6234,38.6457,410300.0
2009-12-15 14:10:00,69.42,69.42,69.38,69.42,303900.0,38.6457,38.6457,38.6234,38.6457,303900.0
2009-12-15 14:15:00,69.41,69.49,69.39,69.46,861700.0,38.6401,38.6846,38.629,38.6679,861700.0
2009-12-15 14:20:00,69.46,69.48,69.41,69.42,746000.0,38.6679,38.6791,38.6401,38.6457,746000.0
2009-12-15 14:25:00,69.42,69.43,69.36,69.39,434900.0,38.6457,38.6512,38.6123,38.629,434900.0
2009-12-15 14:30:00,69.39,69.4,69.31,69.33,635400.0,38.629,38.6345,38.5844,38.5956,635400.0
2009-12-15 14:35:00,69.32,69.35,69.28,69.34,448200.0,38.59,38.6067,38.5677,38.6011,448200.0
2009-12-15 14:40:00,69.35,69.41,69.34,69.41,763100.0,38.6067,38.6401,38.6011,38.6401,763100.0
2009-12-15 14:45:00,69.41,69.46,69.39,69.39,909000.0,38.6401,38.6679,38.629,38.629,909000.0
2009-12-15 14:50:00,69.39,69.4,69.33,69.35,386300.0,38.629,38.6345,38.5956,38.6067,386300.0
2009-12-15 14:55:00,69.36,69.36,69.3,69.31,342100.0,38.6123,38.6123,38.5789,38.5844,342100.0
2009-12-15 15:00:00,69.31,69.36,69.3,69.33,522000.0,38.5844,38.6123,38.5789,38.5956,522000.0
2009-12-15 15:05:00,69.32,69.33,69.19,69.25,655300.0,38.59,38.5956,38.5176,38.551,655300.0
2009-12-15 15:10:00,69.24,69.25,69.21,69.25,380600.0,38.5455,38.551,38.5288,38.551,380600.0
2009-12-15 15:15:00,69.24,69.25,69.11,69.15,512800.0,38.5455,38.551,38.4731,38.4954,512800.0
2009-12-15 15:20:00,69.14,69.17,69.01,69.01,898800.0,38.4898,38.5065,38.4174,38.4174,898800.0
2009-12-15 15:25:00,69.01,69.06,69.01,69.02,699600.0,38.4174,38.4452,38.4174,38.423,699600.0
2009-12-15 15:30:00,69.03,69.03,68.9,68.9,1728600.0,38.4285,38.4285,38.3562,38.3562,1728600.0
2009-12-15 15:35:00,68.91,68.97,68.88,68.97,803900.0,38.3617,38.3951,38.345,38.3951,803900.0
2009-12-15 15:40:00,68.97,68.97,68.89,68.9,803200.0,38.3951,38.3951,38.3506,38.3562,803200.0
2009-12-15 15:45:00,68.9,68.96,68.82,68.94,907600.0,38.3562,38.3896,38.3116,38.3784,907600.0
2009-12-15 15:50:00,68.94,69.18,68.93,69.16,1182800.0,38.3784,38.5121,38.3729,38.5009,1182800.0
2009-12-15 15:55:00,69.15,69.23,69.12,69.18,1571700.0,38.4954,38.5399,38.4787,38.5121,1571700.0
2009-12-16 09:30:00,69.57,69.6,69.42,69.49,957500.0,38.7292,38.7459,38.6457,38.6846,957500.0
2009-12-16 09:35:00,69.5,69.5,69.3,69.41,667300.0,38.6902,38.6902,38.5789,38.6401,667300.0
2009-12-16 09:40:00,69.41,69.48,69.31,69.41,554400.0,38.6401,38.6791,38.5844,38.6401,554400.0
2009-12-16 09:45:00,69.41,69.47,69.36,69.4,797500.0,38.6401,38.6735,38.6123,38.6345,797500.0
2009-12-16 09:50:00,69.39,69.43,69.35,69.37,663100.0,38.629,38.6512,38.6067,38.6178,663100.0
2009-12-16 09:55:00,69.39,69.46,69.35,69.36,666400.0,38.629,38.6679,38.6067,38.6123,666400.0
2009-12-16 10:00:00,69.37,69.46,69.37,69.43,493900.0,38.6178,38.6679,38.6178,38.6512,493900.0
2009-12-16 10:05:00,69.43,69.55,69.42,69.51,690500.0,38.6512,38.718,38.6457,38.6958,690500.0
2009-12-16 10:10:00,69.51,69.57,69.51,69.53,638400.0,38.6958,38.7292,38.6958,38.7069,638400.0
2009-12-16 10:15:00,69.53,69.53,69.47,69.53,558900.0,38.7069,38.7069,38.6735,38.7069,558900.0
2009-12-16 10:20:00,69.53,69.53,69.42,69.42,715600.0,38.7069,38.7069,38.6457,38.6457,715600.0
2009-12-16 10:25:00,69.43,69.44,69.38,69.4,346000.0,38.6512,38.6568,38.6234,38.6345,346000.0
2009-12-16 10:30:00,69.41,69.6,69.39,69.44,1102200.0,38.6401,38.7459,38.629,38.6568,1102200.0
2009-12-16 10:35:00,69.44,69.49,69.41,69.47,751400.0,38.6568,38.6846,38.6401,38.6735,751400.0
2009-12-16 10:40:00,69.46,69.52,69.43,69.43,584500.0,38.6679,38.7013,38.6512,38.6512,584500.0
2009-12-16 10:45:00,69.43,69.44,69.32,69.39,740800.0,38.6512,38.6568,38.59,38.629,740800.0
2009-12-16 10:50:00,69.4,69.42,69.36,69.4,278800.0,38.6345,38.6457,38.6123,38.6345,278800.0
2009-12-16 10:55:00,69.39,69.45,69.38,69.43,427300.0,38.629,38.6624,38.6234,38.6512,427300.0
2009-12-16 11:00:00,69.43,69.45,69.4,69.42,409500.0,38.6512,38.6624,38.6345,38.6457,409500.0
2009-12-16 11:05:00,69.42,69.48,69.41,69.46,660200.0,38.6457,38.6791,38.6401,38.6679,660200.0
2009-12-16 11:10:00,69.46,69.47,69.43,69.44,256400.0,38.6679,38.6735,38.6512,38.6568,256400.0
2009-12-16 11:15:00,69.44,69.47,69.42,69.43,438000.0,38.6568,38.6735,38.6457,38.6512,438000.0
2009-12-16 11:20:00,69.43,69.49,69.42,69.49,525300.0,38.6512,38.6846,38.6457,38.6846,525300.0
2009-12-16 11:25:00,69.49,69.49,69.4,69.42,447700.0,38.6846,38.6846,38.6345,38.6457,447700.0
2009-12-16 11:30:00,69.42,69.43,69.36,69.41,622400.0,38.6457,38.6512,38.6123,38.6401,622400.0
2009-12-16 11:35:00,69.41,69.45,69.39,69.45,580400.0,38.6401,38.6624,38.629,38.6624,580400.0
2009-12-16 11:40:00,69.44,69.45,69.4,69.44,274100.0,38.6568,38.6624,38.6345,38.6568,274100.0
2009-12-16 11:45:00,69.44,69.44,69.38,69.42,266900.0,38.6568,38.6568,38.6234,38.6457,266900.0
2009-12-16 11:50:00,69.42,69.44,69.35,69.41,371500.0,38.6457,38.6568,38.6067,38.6401,371500.0
2009-12-16 11:55:00,69.41,69.42,69.4,69.42,155900.0,38.6401,38.6457,38.6345,38.6457,155900.0
2009-12-16 12:00:00,69.41,69.45,69.33,69.43,374100.0,38.6401,38.6624,38.5956,38.6512,374100.0
2009-12-16 12:05:00,69.43,69.44,69.41,69.42,247300.0,38.6512,38.6568,38.6401,38.6457,247300.0
2009-12-16 12:10:00,69.43,69.43,69.4,69.41,238500.0,38.6512,38.6512,38.6345,38.6401,238500.0
2009-12-16 12:15:00,69.42,69.44,69.3,69.43,1283600.0,38.6457,38.6568,38.5789,38.6512,1283600.0
2009-12-16 12:20:00,69.43,69.45,69.36,69.38,833200.0,38.6512,38.6624,38.6123,38.6234,833200.0
2009-12-16 12:25:00,69.37,69.4,69.17,69.31,2165700.0,38.6178,38.6345,38.5065,38.5844,2165700.0
2009-12-16 12:30:00,69.32,69.42,69.27,69.36,1029000.0,38.59,38.6457,38.5622,38.6123,1029000.0
2009-12-16 12:35:00,69.35,69.38,69.26,69.29,672200.0,38.6067,38.6234,38.5566,38.5733,672200.0
2009-12-16 12:40:00,69.29,69.3,69.19,69.22,628500.0,38.5733,38.5789,38.5176,38.5343,628500.0
2009-12-16 12:45:00,69.22,69.23,69.12,69.13,623600.0,38.5343,38.5399,38.4787,38.4842,623600.0
2009-12-16 12:50:00,69.12,69.17,69.03,69.17,749100.0,38.4787,38.5065,38.4285,38.5065,749100.0
2009-12-16 12:55:00,69.16,69.22,69.16,69.19,298300.0,38.5009,38.5343,38.5009,38.5176,298300.0
2009-12-16 13:00:00,69.19,69.21,69.11,69.12,225700.0,38.5176,38.5288,38.4731,38.4787,225700.0
2009-12-16 13:05:00,69.12,69.15,69.09,69.14,154600.0,38.4787,38.4954,38.4619,38.4898,154600.0
2009-12-16 13:10:00,69.14,69.18,69.14,69.16,173300.0,38.4898,38.5121,38.4898,38.5009,173300.0
2009-12-16 13:15:00,69.17,69.18,69.15,69.17,170600.0,38.5065,38.5121,38.4954,38.5065,170600.0
2009-12-16 13:20:00,69.17,69.22,69.16,69.21,264000.0,38.5065,38.5343,38.5009,38.5288,264000.0
2009-12-16 13:25:00,69.21,69.21,69.15,69.19,198400.0,38.5288,38.5288,38.4954,38.5176,198400.0
2009-12-16 13:30:00,69.19,69.21,69.15,69.15,229500.0,38.5176,38.5288,38.4954,38.4954,229500.0
2009-12-16 13:35:00,69.15,69.16,69.09,69.11,378900.0,38.4954,38.5009,38.4619,38.4731,378900.0
2009-12-16 13:40:00,69.11,69.12,69.03,69.05,330900.0,38.4731,38.4787,38.4285,38.4397,330900.0
2009-12-16 13:45:00,69.05,69.06,69.01,69.02,301800.0,38.4397,38.4452,38.4174,38.423,301800.0
2009-12-16 13:50:00,69.02,69.07,69.0,69.05,298800.0,38.423,38.4508,38.4118,38.4397,298800.0
2009-12-16 13:55:00,69.06,69.09,69.03,69.07,247600.0,38.4452,38.4619,38.4285,38.4508,247600.0
2009-12-16 14:00:00,69.08,69.09,69.02,69.08,225200.0,38.4564,38.4619,38.423,38.4564,225200.0
2009-12-16 14:05:00,69.07,69.08,69.01,69.04,468900.0,38.4508,38.4564,38.4174,38.4341,468900.0
2009-12-16 14:10:00,69.04,69.05,69.0,69.05,245500.0,38.4341,38.4397,38.4118,38.4397,245500.0
2009-12-16 14:15:00,69.05,69.15,69.02,69.08,530300.0,38.4397,38.4954,38.423,38.4564,530300.0
2009-12-16 14:20:00,69.07,69.09,68.87,68.94,874900.0,38.4508,38.4619,38.3395,38.3784,874900.0
2009-12-16 14:25:00,68.94,69.05,68.91,68.95,538900.0,38.3784,38.4397,38.3617,38.384,538900.0
2009-12-16 14:30:00,68.95,68.99,68.82,68.83,732500.0,38.384,38.4063,38.3116,38.3172,732500.0
2009-12-16 14:35:00,68.83,68.95,68.82,68.86,543100.0,38.3172,38.384,38.3116,38.3339,543100.0
2009-12-16 14:40:00,68.87,68.88,68.7,68.7,913300.0,38.3395,38.345,38.2448,38.2448,913300.0
2009-12-16 14:45:00,68.7,68.81,68.65,68.65,545000.0,38.2448,38.3061,38.217,38.217,545000.0
2009-12-16 14:50:00,68.65,68.68,68.6,68.6,660600.0,38.217,38.2337,38.1892,38.1892,660600.0
2009-12-16 14:55:00,68.6,68.68,68.56,68.62,752800.0,38.1892,38.2337,38.1669,38.2003,752800.0
2009-12-16 15:00:00,68.63,68.63,68.5,68.6,788700.0,38.2059,38.2059,38.1335,38.1892,788700.0
2009-12-16 15:05:00,68.6,68.65,68.58,68.63,479600.0,38.1892,38.217,38.178,38.2059,479600.0
2009-12-16 15:10:00,68.63,68.66,68.55,68.55,429600.0,38.2059,38.2226,38.1613,38.1613,429600.0
2009-12-16 15:15:00,68.55,68.63,68.5,68.6,841500.0,38.1613,38.2059,38.1335,38.1892,841500.0
2009-12-16 15:20:00,68.59,68.64,68.51,68.53,906700.0,38.1836,38.2114,38.1391,38.1502,906700.0
2009-12-16 15:25:00,68.52,68.52,68.42,68.44,1080700.0,38.1446,38.1446,38.089,38.1001,1080700.0
2009-12-16 15:30:00,68.44,68.6,68.42,68.48,799800.0,38.1001,38.1892,38.089,38.1224,799800.0
2009-12-16 15:35:00,68.48,68.68,68.43,68.52,846500.0,38.1224,38.2337,38.0945,38.1446,846500.0
2009-12-16 15:40:00,68.51,68.52,68.45,68.49,850400.0,38.1391,38.1446,38.1057,38.1279,850400.0
2009-12-16 15:45:00,68.49,68.5,68.43,68.49,973300.0,38.1279,38.1335,38.0945,38.1279,973300.0
2009-12-16 15:50:00,68.49,68.57,68.46,68.56,1148800.0,38.1279,38.1725,38.1112,38.1669,1148800.0
2009-12-16 15:55:00,68.56,68.56,68.43,68.48,1729900.0,38.1669,38.1669,38.0945,38.1224,1729900.0
2009-12-17 09:30:00,68.36,68.4,68.24,68.28,1359300.0,38.0556,38.0778,37.9888,38.011,1359300.0
2009-12-17 09:35:00,68.28,68.4,68.25,68.39,942100.0,38.011,38.0778,37.9943,38.0723,942100.0
2009-12-17 09:40:00,68.4,68.78,68.35,68.42,2463900.0,38.0778,38.2894,38.05,38.089,2463900.0
2009-12-17 09:45:00,68.4,68.46,68.26,68.43,1177100.0,38.0778,38.1112,37.9999,38.0945,1177100.0
2009-12-17 09:50:00,68.43,68.43,68.29,68.34,780400.0,38.0945,38.0945,38.0166,38.0444,780400.0
2009-12-17 09:55:00,68.35,68.47,68.34,68.42,946400.0,38.05,38.1168,38.0444,38.089,946400.0
2009-12-17 10:00:00,68.42,68.59,68.4,68.54,1002200.0,38.089,38.1836,38.0778,38.1558,1002200.0
2009-12-17 10:05:00,68.55,68.65,68.49,68.65,979200.0,38.1613,38.217,38.1279,38.217,979200.0
2009-12-17 10:10:00,68.65,68.77,68.59,68.74,1016200.0,38.217,38.2838,38.1836,38.2671,1016200.0
2009-12-17 10:15:00,68.74,68.81,68.63,68.65,975300.0,38.2671,38.3061,38.2059,38.217,975300.0
2009-12-17 10:20:00,68.65,68.69,68.53,68.55,595200.0,38.217,38.2393,38.1502,38.1613,595200.0
2009-12-17 10:25:00,68.54,68.6,68.5,68.53,457100.0,38.1558,38.1892,38.1335,38.1502,457100.0
2009-12-17 10:30:00,68.54,68.75,68.54,68.6,637000.0,38.1558,38.2727,38.1558,38.1892,637000.0
2009-12-17 10:35:00,68.6,68.65,68.53,68.63,467800.0,38.1892,38.217,38.1502,38.2059,467800.0
2009-12-17 10:40:00,68.63,68.65,68.57,68.62,237400.0,38.2059,38.217,38.1725,38.2003,237400.0
2009-12-17 10:45:00,68.61,68.7,68.59,68.61,436100.0,38.1947,38.2448,38.1836,38.1947,436100.0
2009-12-17 10:50:00,68.61,68.71,68.61,68.7,316400.0,38.1947,38.2504,38.1947,38.2448,316400.0
2009-12-17 10:55:00,68.69,68.78,68.68,68.74,668200.0,38.2393,38.2894,38.2337,38.2671,668200.0
2009-12-17 11:00:00,68.74,68.82,68.71,68.76,654600.0,38.2671,38.3116,38.2504,38.2782,654600.0
2009-12-17 11:05:00,68.75,68.78,68.73,68.76,408900.0,38.2727,38.2894,38.2615,38.2782,408900.0
2009-12-17 11:10:00,68.76,68.79,68.69,68.71,640300.0,38.2782,38.2949,38.2393,38.2504,640300.0
2009-12-17 11:15:00,68.71,68.74,68.65,68.7,365900.0,38.2504,38.2671,38.217,38.2448,365900.0
2009-12-17 11:20:00,68.71,68.81,68.69,68.8,460300.0,38.2504,38.3061,38.2393,38.3005,460300.0
2009-12-17 11:25:00,68.8,68.8,68.77,68.79,575200.0,38.3005,38.3005,38.2838,38.2949,575200.0
2009-12-17 11:30:00,68.8,68.83,68.77,68.78,757000.0,38.3005,38.3172,38.2838,38.2894,757000.0
2009-12-17 11:35:00,68.78,68.84,68.77,68.83,505700.0,38.2894,38.3228,38.2838,38.3172,505700.0
2009-12-17 11:40:00,68.83,68.85,68.8,68.81,380200.0,38.3172,38.3283,38.3005,38.3061,380200.0
2009-12-17 11:45:00,68.82,68.86,68.75,68.79,759300.0,38.3116,38.3339,38.2727,38.2949,759300.0
2009-12-17 11:50:00,68.79,68.83,68.65,68.68,734700.0,38.2949,38.3172,38.217,38.2337,734700.0
2009-12-17 11:55:00,68.69,68.73,68.62,68.72,283700.0,38.2393,38.2615,38.2003,38.256,283700.0
2009-12-17 12:00:00,68.72,68.72,68.6,68.62,322500.0,38.256,38.256,38.1892,38.2003,322500.0
2009-12-17 12:05:00,68.62,68.72,68.61,68.72,461400.0,38.2003,38.256,38.1947,38.256,461400.0
2009-12-17 12:10:00,68.72,68.75,68.71,68.72,143800.0,38.256,38.2727,38.2504,38.256,143800.0
2009-12-17 12:15:00,68.73,68.73,68.61,68.63,306400.0,38.2615,38.2615,38.1947,38.2059,306400.0
2009-12-17 12:20:00,68.63,68.67,68.62,68.65,268200.0,38.2059,38.2281,38.2003,38.217,268200.0
2009-12-17 12:25:00,68.66,68.68,68.62,68.67,263900.0,38.2226,38.2337,38.2003,38.2281,263900.0
2009-12-17 12:30:00,68.68,68.68,68.65,68.67,197200.0,38.2337,38.2337,38.217,38.2281,197200.0
2009-12-17 12:35:00,68.68,68.73,68.66,68.7,262300.0,38.2337,38.2615,38.2226,38.2448,262300.0
2009-12-17 12:40:00,68.7,68.72,68.63,68.65,168700.0,38.2448,38.256,38.2059,38.217,168700.0
2009-12-17 12:45:00,68.65,68.65,68.48,68.48,438600.0,38.217,38.217,38.1224,38.1224,438600.0
2009-12-17 12:50:00,68.49,68.59,68.49,68.57,293000.0,38.1279,38.1836,38.1279,38.1725,293000.0
2009-12-17 12:55:00,68.57,68.72,68.57,68.7,476800.0,38.1725,38.256,38.1725,38.2448,476800.0
2009-12-17 13:00:00,68.7,68.75,68.69,68.73,471500.0,38.2448,38.2727,38.2393,38.2615,471500.0
2009-12-17 13:05:00,68.73,68.75,68.69,68.7,377200.0,38.2615,38.2727,38.2393,38.2448,377200.0
2009-12-17 13:10:00,68.71,68.72,68.67,68.71,315500.0,38.2504,38.256,38.2281,38.2504,315500.0
2009-12-17 13:15:00,68.71,68.72,68.69,68.69,175800.0,38.2504,38.256,38.2393,38.2393,175800.0
2009-12-17 13:20:00,68.69,68.71,68.69,68.69,195300.0,38.2393,38.2504,38.2393,38.2393,195300.0
2009-12-17 13:25:00,68.69,68.71,68.67,68.68,350900.0,38.2393,38.2504,38.2281,38.2337,350900.0
2009-12-17 13:30:00,68.67,68.71,68.65,68.68,287100.0,38.2281,38.2504,38.217,38.2337,287100.0
2009-12-17 13:35:00,68.69,68.7,68.62,68.62,170000.0,38.2393,38.2448,38.2003,38.2003,170000.0
2009-12-17 13:40:00,68.62,68.67,68.58,68.59,308900.0,38.2003,38.2281,38.178,38.1836,308900.0
2009-12-17 13:45:00,68.58,68.59,68.52,68.56,350800.0,38.178,38.1836,38.1446,38.1669,350800.0
2009-12-17 13:50:00,68.56,68.66,68.52,68.65,285900.0,38.1669,38.2226,38.1446,38.217,285900.0
2009-12-17 13:55:00,68.64,68.77,68.64,68.76,516100.0,38.2114,38.2838,38.2114,38.2782,516100.0
2009-12-17 14:00:00,68.76,68.85,68.75,68.79,750100.0,38.2782,38.3283,38.2727,38.2949,750100.0
2009-12-17 14:05:00,68.78,68.8,68.74,68.78,484400.0,38.2894,38.3005,38.2671,38.2894,484400.0
2009-12-17 14:10:00,68.78,68.79,68.71,68.71,308700.0,38.2894,38.2949,38.2504,38.2504,308700.0
2009-12-17 14:15:00,68.71,68.72,68.61,68.63,203000.0,38.2504,38.256,38.1947,38.2059,203000.0
2009-12-17 14:20:00,68.63,68.73,68.62,68.7,190900.0,38.2059,38.2615,38.2003,38.2448,190900.0
2009-12-17 14:25:00,68.7,68.72,68.68,68.69,275900.0,38.2448,38.256,38.2337,38.2393,275900.0
2009-12-17 14:30:00,68.69,68.69,68.61,68.67,310400.0,38.2393,38.2393,38.1947,38.2281,310400.0
2009-12-17 14:35:00,68.67,68.78,68.64,68.74,485000.0,38.2281,38.2894,38.2114,38.2671,485000.0
2009-12-17 14:40:00,68.74,68.75,68.66,68.67,370900.0,38.2671,38.2727,38.2226,38.2281,370900.0
2009-12-17 14:45:00,68.66,68.68,68.58,68.65,725900.0,38.2226,38.2337,38.178,38.217,725900.0
2009-12-17 14:50:00,68.65,68.8,68.63,68.79,458300.0,38.217,38.3005,38.2059,38.2949,458300.0
2009-12-17 14:55:00,68.79,68.85,68.77,68.8,779100.0,38.2949,38.3283,38.2838,38.3005,779100.0
2009-12-17 15:00:00,68.8,68.82,68.79,68.79,302100.0,38.3005,38.3116,38.2949,38.2949,302100.0
2009-12-17 15:05:00,68.8,68.85,68.77,68.79,411900.0,38.3005,38.3283,38.2838,38.2949,411900.0
2009-12-17 15:10:00,68.79,68.8,68.68,68.68,402000.0,38.2949,38.3005,38.2337,38.2337,402000.0
2009-12-17 15:15:00,68.68,68.71,68.6,68.64,508100.0,38.2337,38.2504,38.1892,38.2114,508100.0
2009-12-17 15:20:00,68.64,68.66,68.6,68.63,291800.0,38.2114,38.2226,38.1892,38.2059,291800.0
2009-12-17 15:25:00,68.63,68.63,68.52,68.53,370200.0,38.2059,38.2059,38.1446,38.1502,370200.0
2009-12-17 15:30:00,68.53,68.6,68.52,68.55,563100.0,38.1502,38.1892,38.1446,38.1613,563100.0
2009-12-17 15:35:00,68.55,68.57,68.52,68.54,501300.0,38.1613,38.1725,38.1446,38.1558,501300.0
2009-12-17 15:40:00,68.54,68.6,68.5,68.53,643100.0,38.1558,38.1892,38.1335,38.1502,643100.0
2009-12-17 15:45:00,68.53,68.55,68.36,68.4,852300.0,38.1502,38.1613,38.0556,38.0778,852300.0
2009-12-17 15:50:00,68.41,68.42,68.2,68.24,1240100.0,38.0834,38.089,37.9665,37.9888,1240100.0
2009-12-17 15:55:00,68.24,68.26,68.13,68.22,1865300.0,37.9888,37.9999,37.9275,37.9776,1865300.0
2009-12-18 09:30:00,68.55,68.63,68.32,68.6,9141300.0,38.1613,38.2059,38.0333,38.1892,9141300.0
2009-12-18 09:35:00,68.6,68.66,68.57,68.65,631000.0,38.1892,38.2226,38.1725,38.217,631000.0
2009-12-18 09:40:00,68.65,68.8,68.6,68.75,834900.0,38.217,38.3005,38.1892,38.2727,834900.0
2009-12-18 09:45:00,68.74,68.79,68.65,68.66,448600.0,38.2671,38.2949,38.217,38.2226,448600.0
2009-12-18 09:50:00,68.65,68.67,68.42,68.53,549400.0,38.217,38.2281,38.089,38.1502,549400.0
2009-12-18 09:55:00,68.53,68.7,68.5,68.67,428900.0,38.1502,38.2448,38.1335,38.2281,428900.0
2009-12-18 10:00:00,68.66,68.74,68.54,68.58,770700.0,38.2226,38.2671,38.1558,38.178,770700.0
2009-12-18 10:05:00,68.58,68.67,68.57,68.57,435300.0,38.178,38.2281,38.1725,38.1725,435300.0
2009-12-18 10:10:00,68.58,68.68,68.57,68.63,306500.0,38.178,38.2337,38.1725,38.2059,306500.0
2009-12-18 10:15:00,68.63,68.7,68.59,68.61,568300.0,38.2059,38.2448,38.1836,38.1947,568300.0
2009-12-18 10:20:00,68.61,68.64,68.5,68.5,626100.0,38.1947,38.2114,38.1335,38.1335,626100.0
2009-12-18 10:25:00,68.51,68.57,68.4,68.42,607100.0,38.1391,38.1725,38.0778,38.089,607100.0
2009-12-18 10:30:00,68.41,68.5,68.37,68.46,436800.0,38.0834,38.1335,38.0611,38.1112,436800.0
2009-12-18 10:35:00,68.46,68.47,68.4,68.41,488500.0,38.1112,38.1168,38.0778,38.0834,488500.0
2009-12-18 10:40:00,68.41,68.42,68.22,68.28,528400.0,38.0834,38.089,37.9776,38.011,528400.0
2009-12-18 10:45:00,68.29,68.35,68.27,68.29,432600.0,38.0166,38.05,38.0055,38.0166,432600.0
2009-12-18 10:50:00,68.29,68.39,68.25,68.34,645300.0,38.0166,38.0723,37.9943,38.0444,645300.0
2009-12-18 10:55:00,68.34,68.43,68.28,68.38,250700.0,38.0444,38.0945,38.011,38.0667,250700.0
2009-12-18 11:00:00,68.38,68.46,68.22,68.25,359400.0,38.0667,38.1112,37.9776,37.9943,359400.0
2009-12-18 11:05:00,68.25,68.25,68.05,68.08,538700.0,37.9943,37.9943,37.883,37.8997,538700.0
2009-12-18 11:10:00,68.07,68.27,68.07,68.18,359500.0,37.8941,38.0055,37.8941,37.9554,359500.0
2009-12-18 11:15:00,68.17,68.18,68.0,68.03,842200.0,37.9498,37.9554,37.8552,37.8719,842200.0
2009-12-18 11:20:00,68.03,68.06,67.95,68.04,663600.0,37.8719,37.8886,37.8273,37.8774,663600.0
2009-12-18 11:25:00,68.03,68.09,68.02,68.02,494700.0,37.8719,37.9053,37.8663,37.8663,494700.0
2009-12-18 11:30:00,68.02,68.03,67.87,67.95,575900.0,37.8663,37.8719,37.7828,37.8273,575900.0
2009-12-18 11:35:00,67.96,68.07,67.95,68.04,362200.0,37.8329,37.8941,37.8273,37.8774,362200.0
2009-12-18 11:40:00,68.04,68.04,67.85,67.86,486200.0,37.8774,37.8774,37.7716,37.7772,486200.0
2009-12-18 11:45:00,67.86,67.91,67.79,67.91,400800.0,37.7772,37.8051,37.7382,37.8051,400800.0
2009-12-18 11:50:00,67.9,67.93,67.85,67.9,303400.0,37.7995,37.8162,37.7716,37.7995,303400.0
2009-12-18 11:55:00,67.9,68.07,67.88,68.01,309000.0,37.7995,37.8941,37.7884,37.8607,309000.0
2009-12-18 12:00:00,68.02,68.02,67.95,67.99,251500.0,37.8663,37.8663,37.8273,37.8496,251500.0
2009-12-18 12:05:00,67.99,68.0,67.86,67.9,278500.0,37.8496,37.8552,37.7772,37.7995,278500.0
2009-12-18 12:10:00,67.91,68.0,67.9,67.99,223400.0,37.8051,37.8552,37.7995,37.8496,223400.0
2009-12-18 12:15:00,67.99,68.12,67.98,68.11,299300.0,37.8496,37.922,37.844,37.9164,299300.0
2009-12-18 12:20:00,68.11,68.16,68.1,68.14,525700.0,37.9164,37.9442,37.9108,37.9331,525700.0
2009-12-18 12:25:00,68.15,68.15,68.05,68.05,282500.0,37.9387,37.9387,37.883,37.883,282500.0
2009-12-18 12:30:00,68.05,68.09,68.0,68.06,181500.0,37.883,37.9053,37.8552,37.8886,181500.0
2009-12-18 12:35:00,68.06,68.08,67.95,68.04,356800.0,37.8886,37.8997,37.8273,37.8774,356800.0
2009-12-18 12:40:00,68.04,68.05,67.93,67.99,232900.0,37.8774,37.883,37.8162,37.8496,232900.0
2009-12-18 12:45:00,68.0,68.01,67.93,67.97,204000.0,37.8552,37.8607,37.8162,37.8385,204000.0
2009-12-18 12:50:00,67.98,68.01,67.92,67.98,317400.0,37.844,37.8607,37.8106,37.844,317400.0
2009-12-18 12:55:00,67.96,67.96,67.84,67.9,243000.0,37.8329,37.8329,37.7661,37.7995,243000.0
2009-12-18 13:00:00,67.9,67.92,67.89,67.9,115300.0,37.7995,37.8106,37.7939,37.7995,115300.0
2009-12-18 13:05:00,67.89,67.92,67.86,67.88,156700.0,37.7939,37.8106,37.7772,37.7884,156700.0
2009-12-18 13:10:00,67.88,67.92,67.87,67.91,262800.0,37.7884,37.8106,37.7828,37.8051,262800.0
2009-12-18 13:15:00,67.91,67.93,67.85,67.92,313500.0,37.8051,37.8162,37.7716,37.8106,313500.0
2009-12-18 13:20:00,67.92,67.94,67.88,67.9,194000.0,37.8106,37.8218,37.7884,37.7995,194000.0
2009-12-18 13:25:00,67.9,67.97,67.87,67.95,299200.0,37.7995,37.8385,37.7828,37.8273,299200.0
2009-12-18 13:30:00,67.95,67.97,67.9,67.95,237800.0,37.8273,37.8385,37.7995,37.8273,237800.0
2009-12-18 13:35:00,67.94,68.03,67.93,68.0,242900.0,37.8218,37.8719,37.8162,37.8552,242900.0
2009-12-18 13:40:00,68.0,68.03,67.99,68.0,167900.0,37.8552,37.8719,37.8496,37.8552,167900.0
2009-12-18 13:45:00,68.0,68.01,67.96,67.97,221900.0,37.8552,37.8607,37.8329,37.8385,221900.0
2009-12-18 13:50:00,67.97,67.97,67.9,67.93,230600.0,37.8385,37.8385,37.7995,37.8162,230600.0
2009-12-18 13:55:00,67.92,67.94,67.86,67.92,171800.0,37.8106,37.8218,37.7772,37.8106,171800.0
2009-12-18 14:00:00,67.91,68.61,67.88,67.94,152500.0,37.8051,38.1947,37.7884,37.8218,152500.0
2009-12-18 14:05:00,67.94,67.96,67.93,67.96,127000.0,37.8218,37.8329,37.8162,37.8329,127000.0
2009-12-18 14:10:00,67.96,67.96,67.85,67.87,265800.0,37.8329,37.8329,37.7716,37.7828,265800.0
2009-12-18 14:15:00,67.87,67.91,67.86,67.88,141600.0,37.7828,37.8051,37.7772,37.7884,141600.0
2009-12-18 14:20:00,67.89,67.9,67.85,67.89,183700.0,37.7939,37.7995,37.7716,37.7939,183700.0
2009-12-18 14:25:00,67.89,67.89,67.8,67.84,332500.0,37.7939,37.7939,37.7438,37.7661,332500.0
2009-12-18 14:30:00,67.83,67.84,67.8,67.81,173900.0,37.7605,37.7661,37.7438,37.7494,173900.0
2009-12-18 14:35:00,67.81,67.85,67.79,67.83,389200.0,37.7494,37.7716,37.7382,37.7605,389200.0
2009-12-18 14:40:00,67.83,67.85,67.81,67.81,315300.0,37.7605,37.7716,37.7494,37.7494,315300.0
2009-12-18 14:45:00,67.82,67.82,67.75,67.77,738300.0,37.7549,37.7549,37.716,37.7271,738300.0
2009-12-18 14:50:00,67.76,67.82,67.75,67.8,507900.0,37.7215,37.7549,37.716,37.7438,507900.0
2009-12-18 14:55:00,67.81,67.91,67.78,67.89,521000.0,37.7494,37.8051,37.7327,37.7939,521000.0
2009-12-18 15:00:00,67.89,67.92,67.86,67.87,390800.0,37.7939,37.8106,37.7772,37.7828,390800.0
2009-12-18 15:05:00,67.87,67.88,67.76,67.76,397600.0,37.7828,37.7884,37.7215,37.7215,397600.0
2009-12-18 15:10:00,67.76,67.81,67.75,67.81,531800.0,37.7215,37.7494,37.716,37.7494,531800.0
2009-12-18 15:15:00,67.8,67.89,67.77,67.87,394200.0,37.7438,37.7939,37.7271,37.7828,394200.0
2009-12-18 15:20:00,67.88,67.92,67.78,67.78,460000.0,37.7884,37.8106,37.7327,37.7327,460000.0
2009-12-18 15:25:00,67.78,67.8,67.73,67.76,511000.0,37.7327,37.7438,37.7048,37.7215,511000.0
2009-12-18 15:30:00,67.75,68.0,67.67,67.67,1308800.0,37.716,37.8552,37.6714,37.6714,1308800.0
2009-12-18 15:35:00,67.67,67.77,67.64,67.7,974900.0,37.6714,37.7271,37.6547,37.6881,974900.0
2009-12-18 15:40:00,67.7,67.85,67.69,67.81,1129100.0,37.6881,37.7716,37.6826,37.7494,1129100.0
2009-12-18 15:45:00,67.81,67.9,67.81,67.9,1181900.0,37.7494,37.7995,37.7494,37.7995,1181900.0
2009-12-18 15:50:00,67.9,67.98,67.85,67.98,1237400.0,37.7995,37.844,37.7716,37.844,1237400.0
2009-12-18 15:55:00,67.98,68.14,67.9,68.12,2947500.0,37.844,37.9331,37.7995,37.922,2947500.0
2009-12-21 09:30:00,68.47,68.57,68.4,68.55,1346800.0,38.1168,38.1725,38.0778,38.1613,1346800.0
2009-12-21 09:35:00,68.55,68.64,68.44,68.46,822800.0,38.1613,38.2114,38.1001,38.1112,822800.0
2009-12-21 09:40:00,68.47,68.6,68.41,68.45,613300.0,38.1168,38.1892,38.0834,38.1057,613300.0
2009-12-21 09:45:00,68.44,68.54,68.4,68.5,643900.0,38.1001,38.1558,38.0778,38.1335,643900.0
2009-12-21 09:50:00,68.5,68.55,68.36,68.41,660900.0,38.1335,38.1613,38.0556,38.0834,660900.0
2009-12-21 09:55:00,68.42,68.42,68.28,68.33,478000.0,38.089,38.089,38.011,38.0389,478000.0
2009-12-21 10:00:00,68.34,68.42,68.32,68.39,654900.0,38.0444,38.089,38.0333,38.0723,654900.0
2009-12-21 10:05:00,68.39,68.41,68.28,68.29,484900.0,38.0723,38.0834,38.011,38.0166,484900.0
2009-12-21 10:10:00,68.29,68.34,68.22,68.27,612200.0,38.0166,38.0444,37.9776,38.0055,612200.0
2009-12-21 10:15:00,68.27,68.5,68.26,68.47,500700.0,38.0055,38.1335,37.9999,38.1168,500700.0
2009-12-21 10:20:00,68.46,68.47,68.31,68.35,465100.0,38.1112,38.1168,38.0277,38.05,465100.0
2009-12-21 10:25:00,68.36,68.42,68.29,68.35,404200.0,38.0556,38.089,38.0166,38.05,404200.0
2009-12-21 10:30:00,68.36,68.5,68.36,68.41,807400.0,38.0556,38.1335,38.0556,38.0834,807400.0
2009-12-21 10:35:00,68.4,68.43,68.38,68.42,452300.0,38.0778,38.0945,38.0667,38.089,452300.0
2009-12-21 10:40:00,68.42,68.45,68.38,68.41,277600.0,38.089,38.1057,38.0667,38.0834,277600.0
2009-12-21 10:45:00,68.4,68.45,68.39,68.44,677800.0,38.0778,38.1057,38.0723,38.1001,677800.0
2009-12-21 10:50:00,68.45,68.54,68.44,68.52,679400.0,38.1057,38.1558,38.1001,38.1446,679400.0
2009-12-21 10:55:00,68.53,68.58,68.48,68.54,688800.0,38.1502,38.178,38.1224,38.1558,688800.0
2009-12-21 11:00:00,68.54,68.55,68.49,68.5,350300.0,38.1558,38.1613,38.1279,38.1335,350300.0
2009-12-21 11:05:00,68.5,68.52,68.44,68.51,637700.0,38.1335,38.1446,38.1001,38.1391,637700.0
2009-12-21 11:10:00,68.51,68.58,68.49,68.54,493000.0,38.1391,38.178,38.1279,38.1558,493000.0
2009-12-21 11:15:00,68.54,68.55,68.51,68.52,179500.0,38.1558,38.1613,38.1391,38.1446,179500.0
2009-12-21 11:20:00,68.51,68.52,68.49,68.5,144200.0,38.1391,38.1446,38.1279,38.1335,144200.0
2009-12-21 11:25:00,68.5,68.56,68.45,68.46,298600.0,38.1335,38.1669,38.1057,38.1112,298600.0
2009-12-21 11:30:00,68.45,68.61,68.45,68.57,415400.0,38.1057,38.1947,38.1057,38.1725,415400.0
2009-12-21 11:35:00,68.58,68.6,68.51,68.52,198700.0,38.178,38.1892,38.1391,38.1446,198700.0
2009-12-21 11:40:00,68.51,68.54,68.49,68.49,214100.0,38.1391,38.1558,38.1279,38.1279,214100.0
2009-12-21 11:45:00,68.5,68.53,68.47,68.47,206900.0,38.1335,38.1502,38.1168,38.1168,206900.0
2009-12-21 11:50:00,68.47,68.51,68.45,68.5,219000.0,38.1168,38.1391,38.1057,38.1335,219000.0
2009-12-21 11:55:00,68.5,68.51,68.43,68.43,638900.0,38.1335,38.1391,38.0945,38.0945,638900.0
2009-12-21 12:00:00,68.44,68.48,68.33,68.4,1013300.0,38.1001,38.1224,38.0389,38.0778,1013300.0
2009-12-21 12:05:00,68.4,68.5,68.39,68.47,548900.0,38.0778,38.1335,38.0723,38.1168,548900.0
2009-12-21 12:10:00,68.47,68.52,68.46,68.5,333000.0,38.1168,38.1446,38.1112,38.1335,333000.0
2009-12-21 12:15:00,68.49,68.54,68.46,68.52,249900.0,38.1279,38.1558,38.1112,38.1446,249900.0
2009-12-21 12:20:00,68.52,68.54,68.45,68.48,291300.0,38.1446,38.1558,38.1057,38.1224,291300.0
2009-12-21 12:25:00,68.47,68.55,68.47,68.54,409200.0,38.1168,38.1613,38.1168,38.1558,409200.0
2009-12-21 12:30:00,68.54,68.59,68.52,68.55,283300.0,38.1558,38.1836,38.1446,38.1613,283300.0
2009-12-21 12:35:00,68.55,68.55,68.5,68.5,197400.0,38.1613,38.1613,38.1335,38.1335,197400.0
2009-12-21 12:40:00,68.5,68.53,68.47,68.49,270600.0,38.1335,38.1502,38.1168,38.1279,270600.0
2009-12-21 12:45:00,68.48,68.53,68.46,68.49,293500.0,38.1224,38.1502,38.1112,38.1279,293500.0
2009-12-21 12:50:00,68.49,68.51,68.44,68.5,329900.0,38.1279,38.1391,38.1001,38.1335,329900.0
2009-12-21 12:55:00,68.5,68.51,68.48,68.49,168400.0,38.1335,38.1391,38.1224,38.1279,168400.0
2009-12-21 13:00:00,68.48,68.51,68.48,68.5,122300.0,38.1224,38.1391,38.1224,38.1335,122300.0
2009-12-21 13:05:00,68.5,68.51,68.48,68.51,406000.0,38.1335,38.1391,38.1224,38.1391,406000.0
2009-12-21 13:10:00,68.51,68.51,68.47,68.5,311500.0,38.1391,38.1391,38.1168,38.1335,311500.0
2009-12-21 13:15:00,68.5,68.52,68.45,68.5,476800.0,38.1335,38.1446,38.1057,38.1335,476800.0
2009-12-21 13:20:00,68.5,68.52,68.48,68.51,207200.0,38.1335,38.1446,38.1224,38.1391,207200.0
2009-12-21 13:25:00,68.5,68.53,68.5,68.51,143100.0,38.1335,38.1502,38.1335,38.1391,143100.0
2009-12-21 13:30:00,68.51,68.52,68.49,68.52,189500.0,38.1391,38.1446,38.1279,38.1446,189500.0
2009-12-21 13:35:00,68.51,68.52,68.47,68.48,222800.0,38.1391,38.1446,38.1168,38.1224,222800.0
2009-12-21 13:40:00,68.48,68.51,68.44,68.5,328400.0,38.1224,38.1391,38.1001,38.1335,328400.0
2009-12-21 13:45:00,68.5,68.52,68.49,68.49,169500.0,38.1335,38.1446,38.1279,38.1279,169500.0
2009-12-21 13:50:00,68.49,68.51,68.46,68.5,447000.0,38.1279,38.1391,38.1112,38.1335,447000.0
2009-12-21 13:55:00,68.51,68.53,68.48,68.51,238600.0,38.1391,38.1502,38.1224,38.1391,238600.0
2009-12-21 14:00:00,68.51,68.51,68.48,68.49,251400.0,38.1391,38.1391,38.1224,38.1279,251400.0
2009-12-21 14:05:00,68.49,68.51,68.46,68.49,195900.0,38.1279,38.1391,38.1112,38.1279,195900.0
2009-12-21 14:10:00,68.49,68.5,68.44,68.48,299400.0,38.1279,38.1335,38.1001,38.1224,299400.0
2009-12-21 14:15:00,68.48,68.53,68.48,68.53,210700.0,38.1224,38.1502,38.1224,38.1502,210700.0
2009-12-21 14:20:00,68.54,68.54,68.5,68.52,166100.0,38.1558,38.1558,38.1335,38.1446,166100.0
2009-12-21 14:25:00,68.51,68.54,68.51,68.53,210000.0,38.1391,38.1558,38.1391,38.1502,210000.0
2009-12-21 14:30:00,68.52,68.53,68.49,68.5,208400.0,38.1446,38.1502,38.1279,38.1335,208400.0
2009-12-21 14:35:00,68.5,68.51,68.48,68.49,187200.0,38.1335,38.1391,38.1224,38.1279,187200.0
2009-12-21 14:40:00,68.48,68.51,68.46,68.49,226400.0,38.1224,38.1391,38.1112,38.1279,226400.0
2009-12-21 14:45:00,68.5,68.5,68.45,68.45,120900.0,38.1335,38.1335,38.1057,38.1057,120900.0
2009-12-21 14:50:00,68.45,68.51,68.45,68.5,219600.0,38.1057,38.1391,38.1057,38.1335,219600.0
2009-12-21 14:55:00,68.5,68.51,68.5,68.5,125500.0,38.1335,38.1391,38.1335,38.1335,125500.0
2009-12-21 15:00:00,68.51,68.51,68.48,68.49,254300.0,38.1391,38.1391,38.1224,38.1279,254300.0
2009-12-21 15:05:00,68.5,68.51,68.46,68.5,471900.0,38.1335,38.1391,38.1112,38.1335,471900.0
2009-12-21 15:10:00,68.5,68.5,68.45,68.47,786400.0,38.1335,38.1335,38.1057,38.1168,786400.0
2009-12-21 15:15:00,68.46,68.47,68.4,68.46,573600.0,38.1112,38.1168,38.0778,38.1112,573600.0
2009-12-21 15:20:00,68.47,68.49,68.45,68.46,276100.0,38.1168,38.1279,38.1057,38.1112,276100.0
2009-12-21 15:25:00,68.45,68.48,68.41,68.46,290100.0,38.1057,38.1224,38.0834,38.1112,290100.0
2009-12-21 15:30:00,68.46,68.5,68.46,68.48,229600.0,38.1112,38.1335,38.1112,38.1224,229600.0
2009-12-21 15:35:00,68.48,68.51,68.46,68.46,321600.0,38.1224,38.1391,38.1112,38.1112,321600.0
2009-12-21 15:40:00,68.46,68.75,68.42,68.47,616200.0,38.1112,38.2727,38.089,38.1168,616200.0
2009-12-21 15:45:00,68.46,68.51,68.45,68.5,496200.0,38.1112,38.1391,38.1057,38.1335,496200.0
2009-12-21 15:50:00,68.49,68.52,68.47,68.51,746100.0,38.1279,38.1446,38.1168,38.1391,746100.0
2009-12-21 15:55:00,68.52,68.56,68.49,68.52,1007100.0,38.1446,38.1669,38.1279,38.1446,1007100.0
2009-12-22 09:30:00,68.61,68.73,68.55,68.71,827300.0,38.1947,38.2615,38.1613,38.2504,827300.0
2009-12-22 09:35:00,68.72,68.77,68.69,68.77,688900.0,38.256,38.2838,38.2393,38.2838,688900.0
2009-12-22 09:40:00,68.77,68.82,68.73,68.81,611000.0,38.2838,38.3116,38.2615,38.3061,611000.0
2009-12-22 09:45:00,68.8,68.83,68.76,68.79,439000.0,38.3005,38.3172,38.2782,38.2949,439000.0
2009-12-22 09:50:00,68.8,68.81,68.73,68.75,703600.0,38.3005,38.3061,38.2615,38.2727,703600.0
2009-12-22 09:55:00,68.75,68.78,68.69,68.78,439000.0,38.2727,38.2894,38.2393,38.2894,439000.0
2009-12-22 10:00:00,68.78,68.85,68.65,68.74,663600.0,38.2894,38.3283,38.217,38.2671,663600.0
2009-12-22 10:05:00,68.74,68.99,68.7,68.97,871000.0,38.2671,38.4063,38.2448,38.3951,871000.0
2009-12-22 10:10:00,68.97,69.05,68.97,69.0,511500.0,38.3951,38.4397,38.3951,38.4118,511500.0
2009-12-22 10:15:00,69.0,69.09,68.97,69.01,561700.0,38.4118,38.4619,38.3951,38.4174,561700.0
2009-12-22 10:20:00,69.01,69.15,69.0,69.08,524800.0,38.4174,38.4954,38.4118,38.4564,524800.0
2009-12-22 10:25:00,69.08,69.18,69.07,69.16,447800.0,38.4564,38.5121,38.4508,38.5009,447800.0
2009-12-22 10:30:00,69.17,69.17,69.01,69.05,391700.0,38.5065,38.5065,38.4174,38.4397,391700.0
2009-12-22 10:35:00,69.05,69.21,69.04,69.09,250800.0,38.4397,38.5288,38.4341,38.4619,250800.0
2009-12-22 10:40:00,69.09,69.11,69.02,69.06,336400.0,38.4619,38.4731,38.423,38.4452,336400.0
2009-12-22 10:45:00,69.07,69.07,68.92,68.96,786100.0,38.4508,38.4508,38.3673,38.3896,786100.0
2009-12-22 10:50:00,68.95,69.03,68.86,68.91,594000.0,38.384,38.4285,38.3339,38.3617,594000.0
2009-12-22 10:55:00,68.9,68.9,68.81,68.82,656500.0,38.3562,38.3562,38.3061,38.3116,656500.0
2009-12-22 11:00:00,68.82,68.84,68.71,68.76,435500.0,38.3116,38.3228,38.2504,38.2782,435500.0
2009-12-22 11:05:00,68.75,68.9,68.73,68.86,272300.0,38.2727,38.3562,38.2615,38.3339,272300.0
2009-12-22 11:10:00,68.86,68.9,68.81,68.85,191800.0,38.3339,38.3562,38.3061,38.3283,191800.0
2009-12-22 11:15:00,68.84,68.85,68.75,68.76,294500.0,38.3228,38.3283,38.2727,38.2782,294500.0
2009-12-22 11:20:00,68.76,68.84,68.75,68.75,223200.0,38.2782,38.3228,38.2727,38.2727,223200.0
2009-12-22 11:25:00,68.75,68.76,68.63,68.71,346000.0,38.2727,38.2782,38.2059,38.2504,346000.0
2009-12-22 11:30:00,68.71,68.71,68.53,68.58,478000.0,38.2504,38.2504,38.1502,38.178,478000.0
2009-12-22 11:35:00,68.57,68.64,68.55,68.59,263400.0,38.1725,38.2114,38.1613,38.1836,263400.0
2009-12-22 11:40:00,68.58,68.64,68.56,68.64,136900.0,38.178,38.2114,38.1669,38.2114,136900.0
2009-12-22 11:45:00,68.65,68.7,68.57,68.62,315100.0,38.217,38.2448,38.1725,38.2003,315100.0
2009-12-22 11:50:00,68.62,68.73,68.62,68.72,200900.0,38.2003,38.2615,38.2003,38.256,200900.0
2009-12-22 11:55:00,68.71,68.75,68.6,68.74,1557900.0,38.2504,38.2727,38.1892,38.2671,1557900.0
2009-12-22 12:00:00,68.75,68.75,68.66,68.71,127600.0,38.2727,38.2727,38.2226,38.2504,127600.0
2009-12-22 12:05:00,68.71,68.73,68.64,68.69,198400.0,38.2504,38.2615,38.2114,38.2393,198400.0
2009-12-22 12:10:00,68.68,68.68,68.62,68.65,110000.0,38.2337,38.2337,38.2003,38.217,110000.0
2009-12-22 12:15:00,68.64,68.67,68.64,68.65,117400.0,38.2114,38.2281,38.2114,38.217,117400.0
2009-12-22 12:20:00,68.65,68.66,68.55,68.59,197600.0,38.217,38.2226,38.1613,38.1836,197600.0
2009-12-22 12:25:00,68.59,68.63,68.57,68.59,179400.0,38.1836,38.2059,38.1725,38.1836,179400.0
2009-12-22 12:30:00,68.58,68.69,68.58,68.65,164600.0,38.178,38.2393,38.178,38.217,164600.0
2009-12-22 12:35:00,68.65,68.66,68.55,68.55,215000.0,38.217,38.2226,38.1613,38.1613,215000.0
2009-12-22 12:40:00,68.56,68.57,68.54,68.54,156600.0,38.1669,38.1725,38.1558,38.1558,156600.0
2009-12-22 12:45:00,68.54,68.65,68.53,68.6,238800.0,38.1558,38.217,38.1502,38.1892,238800.0
2009-12-22 12:50:00,68.6,68.74,68.6,68.73,304100.0,38.1892,38.2671,38.1892,38.2615,304100.0
2009-12-22 12:55:00,68.72,68.76,68.67,68.7,294400.0,38.256,38.2782,38.2281,38.2448,294400.0
2009-12-22 13:00:00,68.7,68.71,68.62,68.65,148000.0,38.2448,38.2504,38.2003,38.217,148000.0
2009-12-22 13:05:00,68.65,68.7,68.6,68.62,262000.0,38.217,38.2448,38.1892,38.2003,262000.0
2009-12-22 13:10:00,68.62,68.69,68.61,68.67,210900.0,38.2003,38.2393,38.1947,38.2281,210900.0
2009-12-22 13:15:00,68.66,68.67,68.59,68.64,158500.0,38.2226,38.2281,38.1836,38.2114,158500.0
2009-12-22 13:20:00,68.64,68.64,68.5,68.64,365000.0,38.2114,38.2114,38.1335,38.2114,365000.0
2009-12-22 13:25:00,68.64,68.66,68.61,68.65,187300.0,38.2114,38.2226,38.1947,38.217,187300.0
2009-12-22 13:30:00,68.65,68.71,68.62,68.71,170800.0,38.217,38.2504,38.2003,38.2504,170800.0
2009-12-22 13:35:00,68.71,68.77,68.67,68.74,314100.0,38.2504,38.2838,38.2281,38.2671,314100.0
2009-12-22 13:40:00,68.73,68.77,68.72,68.74,215100.0,38.2615,38.2838,38.256,38.2671,215100.0
2009-12-22 13:45:00,68.74,68.74,68.68,68.69,144300.0,38.2671,38.2671,38.2337,38.2393,144300.0
2009-12-22 13:50:00,68.69,68.73,68.65,68.73,114400.0,38.2393,38.2615,38.217,38.2615,114400.0
2009-12-22 13:55:00,68.72,68.74,68.67,68.7,136800.0,38.256,38.2671,38.2281,38.2448,136800.0
2009-12-22 14:00:00,68.7,68.71,68.64,68.66,353500.0,38.2448,38.2504,38.2114,38.2226,353500.0
2009-12-22 14:05:00,68.66,68.69,68.66,68.67,212800.0,38.2226,38.2393,38.2226,38.2281,212800.0
2009-12-22 14:10:00,68.67,68.7,68.67,68.68,106200.0,38.2281,38.2448,38.2281,38.2337,106200.0
2009-12-22 14:15:00,68.69,68.71,68.67,68.68,144700.0,38.2393,38.2504,38.2281,38.2337,144700.0
2009-12-22 14:20:00,68.68,68.69,68.62,68.62,275800.0,38.2337,38.2393,38.2003,38.2003,275800.0
2009-12-22 14:25:00,68.62,68.67,68.61,68.67,72400.0,38.2003,38.2281,38.1947,38.2281,72400.0
2009-12-22 14:30:00,68.66,68.68,68.63,68.66,226600.0,38.2226,38.2337,38.2059,38.2226,226600.0
2009-12-22 14:35:00,68.67,68.68,68.62,68.65,137300.0,38.2281,38.2337,38.2003,38.217,137300.0
2009-12-22 14:40:00,68.65,68.7,68.62,68.64,95400.0,38.217,38.2448,38.2003,38.2114,95400.0
2009-12-22 14:45:00,68.64,68.66,68.62,68.62,219600.0,38.2114,38.2226,38.2003,38.2003,219600.0
2009-12-22 14:50:00,68.62,68.65,68.62,68.62,163300.0,38.2003,38.217,38.2003,38.2003,163300.0
2009-12-22 14:55:00,68.62,68.63,68.57,68.59,187400.0,38.2003,38.2059,38.1725,38.1836,187400.0
2009-12-22 15:00:00,68.58,68.63,68.57,68.63,175000.0,38.178,38.2059,38.1725,38.2059,175000.0
2009-12-22 15:05:00,68.62,68.65,68.53,68.55,417700.0,38.2003,38.217,38.1502,38.1613,417700.0
2009-12-22 15:10:00,68.55,68.56,68.53,68.53,194900.0,38.1613,38.1669,38.1502,38.1502,194900.0
2009-12-22 15:15:00,68.53,68.55,68.51,68.54,273300.0,38.1502,38.1613,38.1391,38.1558,273300.0
2009-12-22 15:20:00,68.54,68.59,68.54,68.59,132100.0,38.1558,38.1836,38.1558,38.1836,132100.0
2009-12-22 15:25:00,68.58,68.63,68.58,68.6,318600.0,38.178,38.2059,38.178,38.1892,318600.0
2009-12-22 15:30:00,68.61,68.62,68.51,68.57,456000.0,38.1947,38.2003,38.1391,38.1725,456000.0
2009-12-22 15:35:00,68.57,68.62,68.56,68.58,297600.0,38.1725,38.2003,38.1669,38.178,297600.0
2009-12-22 15:40:00,68.59,68.6,68.54,68.55,235200.0,38.1836,38.1892,38.1558,38.1613,235200.0
2009-12-22 15:45:00,68.56,68.59,68.55,68.59,256100.0,38.1669,38.1836,38.1613,38.1836,256100.0
2009-12-22 15:50:00,68.59,68.62,68.53,68.53,408800.0,38.1836,38.2003,38.1502,38.1502,408800.0
2009-12-22 15:55:00,68.54,68.59,68.51,68.55,951800.0,38.1558,38.1836,38.1391,38.1613,951800.0
2009-12-23 09:30:00,68.74,68.78,68.55,68.6,1007600.0,38.2671,38.2894,38.1613,38.1892,1007600.0
2009-12-23 09:35:00,68.6,68.7,68.58,68.6,327700.0,38.1892,38.2448,38.178,38.1892,327700.0
2009-12-23 09:40:00,68.6,68.61,68.45,68.47,321100.0,38.1892,38.1947,38.1057,38.1168,321100.0
2009-12-23 09:45:00,68.47,68.53,68.35,68.53,256500.0,38.1168,38.1502,38.05,38.1502,256500.0
2009-12-23 09:50:00,68.52,68.53,68.46,68.46,174700.0,38.1446,38.1502,38.1112,38.1112,174700.0
2009-12-23 09:55:00,68.47,68.49,68.42,68.47,285900.0,38.1168,38.1279,38.089,38.1168,285900.0
2009-12-23 10:00:00,68.46,68.47,68.3,68.39,685200.0,38.1112,38.1168,38.0222,38.0723,685200.0
2009-12-23 10:05:00,68.39,68.5,68.38,68.47,307200.0,38.0723,38.1335,38.0667,38.1168,307200.0
2009-12-23 10:10:00,68.47,68.54,68.44,68.5,283500.0,38.1168,38.1558,38.1001,38.1335,283500.0
2009-12-23 10:15:00,68.5,68.53,68.45,68.47,181500.0,38.1335,38.1502,38.1057,38.1168,181500.0
2009-12-23 10:20:00,68.47,68.52,68.45,68.45,186700.0,38.1168,38.1446,38.1057,38.1057,186700.0
2009-12-23 10:25:00,68.45,68.46,68.3,68.34,318200.0,38.1057,38.1112,38.0222,38.0444,318200.0
2009-12-23 10:30:00,68.37,68.54,68.34,68.51,596600.0,38.0611,38.1558,38.0444,38.1391,596600.0
2009-12-23 10:35:00,68.52,68.52,68.42,68.42,232700.0,38.1446,38.1446,38.089,38.089,232700.0
2009-12-23 10:40:00,68.45,68.46,68.37,68.39,251500.0,38.1057,38.1112,38.0611,38.0723,251500.0
2009-12-23 10:45:00,68.38,68.43,68.31,68.37,385400.0,38.0667,38.0945,38.0277,38.0611,385400.0
2009-12-23 10:50:00,68.36,68.46,68.28,68.43,492700.0,38.0556,38.1112,38.011,38.0945,492700.0
2009-12-23 10:55:00,68.43,68.44,68.4,68.43,135500.0,38.0945,38.1001,38.0778,38.0945,135500.0
2009-12-23 11:00:00,68.43,68.45,68.4,68.4,227900.0,38.0945,38.1057,38.0778,38.0778,227900.0
2009-12-23 11:05:00,68.4,68.45,68.36,68.41,188800.0,38.0778,38.1057,38.0556,38.0834,188800.0
2009-12-23 11:10:00,68.4,68.41,68.35,68.38,141400.0,38.0778,38.0834,38.05,38.0667,141400.0
2009-12-23 11:15:00,68.38,68.47,68.37,68.46,144200.0,38.0667,38.1168,38.0611,38.1112,144200.0
2009-12-23 11:20:00,68.45,68.52,68.44,68.49,159100.0,38.1057,38.1446,38.1001,38.1279,159100.0
2009-12-23 11:25:00,68.49,68.49,68.4,68.41,170800.0,38.1279,38.1279,38.0778,38.0834,170800.0
2009-12-23 11:30:00,68.42,68.44,68.4,68.43,190000.0,38.089,38.1001,38.0778,38.0945,190000.0
2009-12-23 11:35:00,68.43,68.45,68.4,68.41,225000.0,38.0945,38.1057,38.0778,38.0834,225000.0
2009-12-23 11:40:00,68.4,68.43,68.33,68.35,236400.0,38.0778,38.0945,38.0389,38.05,236400.0
2009-12-23 11:45:00,68.34,68.35,68.3,68.31,122300.0,38.0444,38.05,38.0222,38.0277,122300.0
2009-12-23 11:50:00,68.31,68.42,68.3,68.42,241900.0,38.0277,38.089,38.0222,38.089,241900.0
2009-12-23 11:55:00,68.42,68.42,68.38,68.4,95900.0,38.089,38.089,38.0667,38.0778,95900.0
2009-12-23 12:00:00,68.4,68.42,68.34,68.34,174400.0,38.0778,38.089,38.0444,38.0444,174400.0
2009-12-23 12:05:00,68.34,68.35,68.29,68.33,151100.0,38.0444,38.05,38.0166,38.0389,151100.0
2009-12-23 12:10:00,68.34,68.35,68.28,68.3,138600.0,38.0444,38.05,38.011,38.0222,138600.0
2009-12-23 12:15:00,68.29,68.38,68.29,68.35,171100.0,38.0166,38.0667,38.0166,38.05,171100.0
2009-12-23 12:20:00,68.35,68.39,68.33,68.33,105400.0,38.05,38.0723,38.0389,38.0389,105400.0
2009-12-23 12:25:00,68.33,68.35,68.33,68.35,77600.0,38.0389,38.05,38.0389,38.05,77600.0
2009-12-23 12:30:00,68.35,68.39,68.32,68.38,203200.0,38.05,38.0723,38.0333,38.0667,203200.0
2009-12-23 12:35:00,68.39,68.42,68.38,68.42,168200.0,38.0723,38.089,38.0667,38.089,168200.0
2009-12-23 12:40:00,68.42,68.42,68.37,68.39,132100.0,38.089,38.089,38.0611,38.0723,132100.0
2009-12-23 12:45:00,68.38,68.39,68.36,68.38,120800.0,38.0667,38.0723,38.0556,38.0667,120800.0
2009-12-23 12:50:00,68.38,68.43,68.37,68.42,259400.0,38.0667,38.0945,38.0611,38.089,259400.0
2009-12-23 12:55:00,68.42,68.42,68.39,68.39,95600.0,38.089,38.089,38.0723,38.0723,95600.0
2009-12-23 13:00:00,68.4,68.4,68.35,68.37,120600.0,38.0778,38.0778,38.05,38.0611,120600.0
2009-12-23 13:05:00,68.37,68.37,68.34,68.34,92000.0,38.0611,38.0611,38.0444,38.0444,92000.0
2009-12-23 13:10:00,68.34,68.38,68.34,68.38,108100.0,38.0444,38.0667,38.0444,38.0667,108100.0
2009-12-23 13:15:00,68.38,68.39,68.37,68.37,107200.0,38.0667,38.0723,38.0611,38.0611,107200.0
2009-12-23 13:20:00,68.38,68.39,68.37,68.38,108000.0,38.0667,38.0723,38.0611,38.0667,108000.0
2009-12-23 13:25:00,68.39,68.39,68.34,68.34,113900.0,38.0723,38.0723,38.0444,38.0444,113900.0
2009-12-23 13:30:00,68.35,68.35,68.32,68.35,172100.0,38.05,38.05,38.0333,38.05,172100.0
2009-12-23 13:35:00,68.35,68.35,68.3,68.31,129500.0,38.05,38.05,38.0222,38.0277,129500.0
2009-12-23 13:40:00,68.31,68.37,68.3,68.35,162600.0,38.0277,38.0611,38.0222,38.05,162600.0
2009-12-23 13:45:00,68.35,68.41,68.33,68.34,183800.0,38.05,38.0834,38.0389,38.0444,183800.0
2009-12-23 13:50:00,68.33,68.37,68.33,68.37,94900.0,38.0389,38.0611,38.0389,38.0611,94900.0
2009-12-23 13:55:00,68.37,68.39,68.36,68.38,112600.0,38.0611,38.0723,38.0556,38.0667,112600.0
2009-12-23 14:00:00,68.39,68.42,68.38,68.4,159100.0,38.0723,38.089,38.0667,38.0778,159100.0
2009-12-23 14:05:00,68.4,68.41,68.38,68.39,84900.0,38.0778,38.0834,38.0667,38.0723,84900.0
2009-12-23 14:10:00,68.38,68.4,68.38,68.39,84700.0,38.0667,38.0778,38.0667,38.0723,84700.0
2009-12-23 14:15:00,68.39,68.4,68.35,68.36,140500.0,38.0723,38.0778,38.05,38.0556,140500.0
2009-12-23 14:20:00,68.37,68.39,68.35,68.36,118500.0,38.0611,38.0723,38.05,38.0556,118500.0
2009-12-23 14:25:00,68.37,68.38,68.35,68.36,100800.0,38.0611,38.0667,38.05,38.0556,100800.0
2009-12-23 14:30:00,68.36,68.39,68.35,68.38,119100.0,38.0556,38.0723,38.05,38.0667,119100.0
2009-12-23 14:35:00,68.38,68.42,68.36,68.36,200400.0,38.0667,38.089,38.0556,38.0556,200400.0
2009-12-23 14:40:00,68.36,68.37,68.35,68.36,74300.0,38.0556,38.0611,38.05,38.0556,74300.0
2009-12-23 14:45:00,68.35,68.39,68.35,68.39,137100.0,38.05,38.0723,38.05,38.0723,137100.0
2009-12-23 14:50:00,68.38,68.39,68.36,68.38,154100.0,38.0667,38.0723,38.0556,38.0667,154100.0
2009-12-23 14:55:00,68.38,68.4,68.36,68.36,185100.0,38.0667,38.0778,38.0556,38.0556,185100.0
2009-12-23 15:00:00,68.36,68.37,68.32,68.33,293100.0,38.0556,38.0611,38.0333,38.0389,293100.0
2009-12-23 15:05:00,68.33,68.35,68.33,68.34,148100.0,38.0389,38.05,38.0389,38.0444,148100.0
2009-12-23 15:10:00,68.34,68.37,68.34,68.35,161800.0,38.0444,38.0611,38.0444,38.05,161800.0
2009-12-23 15:15:00,68.36,68.36,68.32,68.35,190100.0,38.0556,38.0556,38.0333,38.05,190100.0
2009-12-23 15:20:00,68.36,68.36,68.3,68.3,201900.0,38.0556,38.0556,38.0222,38.0222,201900.0
2009-12-23 15:25:00,68.3,68.33,68.3,68.33,209500.0,38.0222,38.0389,38.0222,38.0389,209500.0
2009-12-23 15:30:00,68.32,68.33,68.2,68.21,433200.0,38.0333,38.0389,37.9665,37.9721,433200.0
2009-12-23 15:35:00,68.21,68.25,68.2,68.24,366200.0,37.9721,37.9943,37.9665,37.9888,366200.0
2009-12-23 15:40:00,68.24,68.28,68.24,68.26,323600.0,37.9888,38.011,37.9888,37.9999,323600.0
2009-12-23 15:45:00,68.26,68.32,68.25,68.32,407900.0,37.9999,38.0333,37.9943,38.0333,407900.0
2009-12-23 15:50:00,68.31,68.33,68.28,68.33,395800.0,38.0277,38.0389,38.011,38.0389,395800.0
2009-12-23 15:55:00,68.32,68.36,68.26,68.29,832100.0,38.0333,38.0556,37.9999,38.0166,832100.0
2009-12-24 09:30:00,68.37,68.4,68.28,68.31,326000.0,38.0611,38.0778,38.011,38.0277,326000.0
2009-12-24 09:35:00,68.33,68.35,68.16,68.17,184400.0,38.0389,38.05,37.9442,37.9498,184400.0
2009-12-24 09:40:00,68.18,68.33,68.17,68.33,161500.0,37.9554,38.0389,37.9498,38.0389,161500.0
2009-12-24 09:45:00,68.33,68.36,68.26,68.33,158000.0,38.0389,38.0556,37.9999,38.0389,158000.0
2009-12-24 09:50:00,68.33,68.44,68.3,68.42,235100.0,38.0389,38.1001,38.0222,38.089,235100.0
2009-12-24 09:55:00,68.4,68.48,68.34,68.35,222100.0,38.0778,38.1224,38.0444,38.05,222100.0
2009-12-24 10:00:00,68.35,68.5,68.33,68.45,461400.0,38.05,38.1335,38.0389,38.1057,461400.0
2009-12-24 10:05:00,68.46,68.5,68.43,68.44,139000.0,38.1112,38.1335,38.0945,38.1001,139000.0
2009-12-24 10:10:00,68.44,68.47,68.39,68.42,132000.0,38.1001,38.1168,38.0723,38.089,132000.0
2009-12-24 10:15:00,68.42,68.44,68.41,68.42,247100.0,38.089,38.1001,38.0834,38.089,247100.0
2009-12-24 10:20:00,68.42,68.5,68.41,68.5,298300.0,38.089,38.1335,38.0834,38.1335,298300.0
2009-12-24 10:25:00,68.5,68.58,68.49,68.54,305900.0,38.1335,38.178,38.1279,38.1558,305900.0
2009-12-24 10:30:00,68.53,68.54,68.47,68.51,290100.0,38.1502,38.1558,38.1168,38.1391,290100.0
2009-12-24 10:35:00,68.51,68.52,68.44,68.52,148500.0,38.1391,38.1446,38.1001,38.1446,148500.0
2009-12-24 10:40:00,68.52,68.54,68.51,68.52,87300.0,38.1446,38.1558,38.1391,38.1446,87300.0
2009-12-24 10:45:00,68.52,68.54,68.51,68.53,204800.0,38.1446,38.1558,38.1391,38.1502,204800.0
2009-12-24 10:50:00,68.53,68.59,68.51,68.59,171900.0,38.1502,38.1836,38.1391,38.1836,171900.0
2009-12-24 10:55:00,68.59,68.6,68.52,68.57,113500.0,38.1836,38.1892,38.1446,38.1725,113500.0
2009-12-24 11:00:00,68.58,68.58,68.52,68.53,67000.0,38.178,38.178,38.1446,38.1502,67000.0
2009-12-24 11:05:00,68.53,68.57,68.52,68.55,77500.0,38.1502,38.1725,38.1446,38.1613,77500.0
2009-12-24 11:10:00,68.56,68.56,68.51,68.51,109300.0,38.1669,38.1669,38.1391,38.1391,109300.0
2009-12-24 11:15:00,68.51,68.54,68.5,68.52,138900.0,38.1391,38.1558,38.1335,38.1446,138900.0
2009-12-24 11:20:00,68.53,68.54,68.5,68.52,116300.0,38.1502,38.1558,38.1335,38.1446,116300.0
2009-12-24 11:25:00,68.52,68.56,68.5,68.54,194000.0,38.1446,38.1669,38.1335,38.1558,194000.0
2009-12-24 11:30:00,68.55,68.66,68.54,68.62,213000.0,38.1613,38.2226,38.1558,38.2003,213000.0
2009-12-24 11:35:00,68.62,68.67,68.61,68.65,172700.0,38.2003,38.2281,38.1947,38.217,172700.0
2009-12-24 11:40:00,68.66,68.68,68.64,68.68,212900.0,38.2226,38.2337,38.2114,38.2337,212900.0
2009-12-24 11:45:00,68.67,68.68,68.65,68.65,62500.0,38.2281,38.2337,38.217,38.217,62500.0
2009-12-24 11:50:00,68.65,68.66,68.6,68.61,100900.0,38.217,38.2226,38.1892,38.1947,100900.0
2009-12-24 11:55:00,68.62,68.66,68.61,68.66,88700.0,38.2003,38.2226,38.1947,38.2226,88700.0
2009-12-24 12:00:00,68.66,68.7,68.65,68.67,82900.0,38.2226,38.2448,38.217,38.2281,82900.0
2009-12-24 12:05:00,68.67,68.68,68.66,68.67,47400.0,38.2281,38.2337,38.2226,38.2281,47400.0
2009-12-24 12:10:00,68.68,68.73,68.67,68.73,109900.0,38.2337,38.2615,38.2281,38.2615,109900.0
2009-12-24 12:15:00,68.73,68.74,68.72,68.73,84300.0,38.2615,38.2671,38.256,38.2615,84300.0
2009-12-24 12:20:00,68.74,68.75,68.67,68.7,167200.0,38.2671,38.2727,38.2281,38.2448,167200.0
2009-12-24 12:25:00,68.7,68.71,68.69,68.7,109000.0,38.2448,38.2504,38.2393,38.2448,109000.0
2009-12-24 12:30:00,68.7,68.7,68.69,68.69,129000.0,38.2448,38.2448,38.2393,38.2393,129000.0
2009-12-24 12:35:00,68.7,68.74,68.69,68.7,286300.0,38.2448,38.2671,38.2393,38.2448,286300.0
2009-12-24 12:40:00,68.7,68.71,68.64,68.64,173600.0,38.2448,38.2504,38.2114,38.2114,173600.0
2009-12-24 12:45:00,68.64,68.66,68.63,68.64,115200.0,38.2114,38.2226,38.2059,38.2114,115200.0
2009-12-24 12:50:00,68.65,68.66,68.61,68.62,195100.0,38.217,38.2226,38.1947,38.2003,195100.0
2009-12-24 12:55:00,68.62,68.67,68.56,68.59,437200.0,38.2003,38.2281,38.1669,38.1836,437200.0
2009-12-28 09:30:00,69.08,69.12,68.81,68.95,741100.0,38.4564,38.4787,38.3061,38.384,741100.0
2009-12-28 09:35:00,68.96,69.0,68.87,68.91,211100.0,38.3896,38.4118,38.3395,38.3617,211100.0
2009-12-28 09:40:00,68.92,69.02,68.91,68.91,217100.0,38.3673,38.423,38.3617,38.3617,217100.0
2009-12-28 09:45:00,68.9,68.91,68.83,68.85,264100.0,38.3562,38.3617,38.3172,38.3283,264100.0
2009-12-28 09:50:00,68.85,68.91,68.84,68.84,163700.0,38.3283,38.3617,38.3228,38.3228,163700.0
2009-12-28 09:55:00,68.84,68.85,68.74,68.77,229800.0,38.3228,38.3283,38.2671,38.2838,229800.0
2009-12-28 10:00:00,68.78,68.88,68.78,68.87,134300.0,38.2894,38.345,38.2894,38.3395,134300.0
2009-12-28 10:05:00,68.87,68.89,68.79,68.86,169900.0,38.3395,38.3506,38.2949,38.3339,169900.0
2009-12-28 10:10:00,68.87,68.91,68.76,68.78,200700.0,38.3395,38.3617,38.2782,38.2894,200700.0
2009-12-28 10:15:00,68.77,68.84,68.76,68.83,257800.0,38.2838,38.3228,38.2782,38.3172,257800.0
2009-12-28 10:20:00,68.83,68.89,68.81,68.81,268700.0,38.3172,38.3506,38.3061,38.3061,268700.0
2009-12-28 10:25:00,68.81,68.95,68.8,68.91,277500.0,38.3061,38.384,38.3005,38.3617,277500.0
2009-12-28 10:30:00,68.92,68.92,68.84,68.85,251600.0,38.3673,38.3673,38.3228,38.3283,251600.0
2009-12-28 10:35:00,68.86,68.9,68.85,68.87,311600.0,38.3339,38.3562,38.3283,38.3395,311600.0
2009-12-28 10:40:00,68.86,68.89,68.85,68.88,336400.0,38.3339,38.3506,38.3283,38.345,336400.0
2009-12-28 10:45:00,68.87,68.89,68.85,68.87,186600.0,38.3395,38.3506,38.3283,38.3395,186600.0
2009-12-28 10:50:00,68.88,68.89,68.83,68.83,300500.0,38.345,38.3506,38.3172,38.3172,300500.0
2009-12-28 10:55:00,68.83,68.87,68.82,68.86,232700.0,38.3172,38.3395,38.3116,38.3339,232700.0
2009-12-28 11:00:00,68.87,68.89,68.85,68.88,244300.0,38.3395,38.3506,38.3283,38.345,244300.0
2009-12-28 11:05:00,68.89,68.95,68.87,68.94,171200.0,38.3506,38.384,38.3395,38.3784,171200.0
2009-12-28 11:10:00,68.93,68.99,68.9,68.98,107600.0,38.3729,38.4063,38.3562,38.4007,107600.0
2009-12-28 11:15:00,68.99,68.99,68.94,68.99,90300.0,38.4063,38.4063,38.3784,38.4063,90300.0
2009-12-28 11:20:00,68.98,69.02,68.98,69.0,229500.0,38.4007,38.423,38.4007,38.4118,229500.0
2009-12-28 11:25:00,69.01,69.02,68.99,69.01,100200.0,38.4174,38.423,38.4063,38.4174,100200.0
2009-12-28 11:30:00,69.01,69.03,69.0,69.02,179700.0,38.4174,38.4285,38.4118,38.423,179700.0
2009-12-28 11:35:00,69.01,69.06,69.01,69.05,155900.0,38.4174,38.4452,38.4174,38.4397,155900.0
2009-12-28 11:40:00,69.05,69.06,69.0,69.06,334300.0,38.4397,38.4452,38.4118,38.4452,334300.0
2009-12-28 11:45:00,69.06,69.08,69.04,69.07,187300.0,38.4452,38.4564,38.4341,38.4508,187300.0
2009-12-28 11:50:00,69.07,69.08,69.05,69.05,265700.0,38.4508,38.4564,38.4397,38.4397,265700.0
2009-12-28 11:55:00,69.05,69.08,69.0,69.03,135200.0,38.4397,38.4564,38.4118,38.4285,135200.0
2009-12-28 12:00:00,69.03,69.04,69.0,69.01,131700.0,38.4285,38.4341,38.4118,38.4174,131700.0
2009-12-28 12:05:00,69.01,69.03,68.97,69.0,209900.0,38.4174,38.4285,38.3951,38.4118,209900.0
2009-12-28 12:10:00,69.01,69.03,69.0,69.01,104300.0,38.4174,38.4285,38.4118,38.4174,104300.0
2009-12-28 12:15:00,69.01,69.03,68.99,69.0,108200.0,38.4174,38.4285,38.4063,38.4118,108200.0
2009-12-28 12:20:00,69.01,69.02,69.0,69.0,63600.0,38.4174,38.423,38.4118,38.4118,63600.0
2009-12-28 12:25:00,69.01,69.01,68.96,68.99,131900.0,38.4174,38.4174,38.3896,38.4063,131900.0
2009-12-28 12:30:00,68.99,69.02,68.98,69.0,115600.0,38.4063,38.423,38.4007,38.4118,115600.0
2009-12-28 12:35:00,69.01,69.01,68.97,68.98,183500.0,38.4174,38.4174,38.3951,38.4007,183500.0
2009-12-28 12:40:00,68.98,68.98,68.93,68.98,163700.0,38.4007,38.4007,38.3729,38.4007,163700.0
2009-12-28 12:45:00,68.97,69.03,68.97,69.02,202300.0,38.3951,38.4285,38.3951,38.423,202300.0
2009-12-28 12:50:00,69.02,69.05,69.0,69.0,214300.0,38.423,38.4397,38.4118,38.4118,214300.0
2009-12-28 12:55:00,69.0,69.01,69.0,69.0,113600.0,38.4118,38.4174,38.4118,38.4118,113600.0
2009-12-28 13:00:00,69.0,69.01,68.94,68.96,231300.0,38.4118,38.4174,38.3784,38.3896,231300.0
2009-12-28 13:05:00,68.95,69.01,68.95,68.99,96600.0,38.384,38.4174,38.384,38.4063,96600.0
2009-12-28 13:10:00,68.99,68.99,68.94,68.94,64300.0,38.4063,38.4063,38.3784,38.3784,64300.0
2009-12-28 13:15:00,68.95,69.0,68.94,68.95,97700.0,38.384,38.4118,38.3784,38.384,97700.0
2009-12-28 13:20:00,68.94,69.0,68.93,68.99,136600.0,38.3784,38.4118,38.3729,38.4063,136600.0
2009-12-28 13:25:00,68.99,69.02,68.99,68.99,104500.0,38.4063,38.423,38.4063,38.4063,104500.0
2009-12-28 13:30:00,68.99,69.03,68.99,69.0,128200.0,38.4063,38.4285,38.4063,38.4118,128200.0
2009-12-28 13:35:00,69.01,69.03,68.93,68.96,370800.0,38.4174,38.4285,38.3729,38.3896,370800.0
2009-12-28 13:40:00,68.96,68.99,68.95,68.98,104100.0,38.3896,38.4063,38.384,38.4007,104100.0
2009-12-28 13:45:00,68.97,68.98,68.93,68.95,224600.0,38.3951,38.4007,38.3729,38.384,224600.0
2009-12-28 13:50:00,68.94,68.96,68.93,68.94,222400.0,38.3784,38.3896,38.3729,38.3784,222400.0
2009-12-28 13:55:00,68.94,68.96,68.93,68.95,240400.0,38.3784,38.3896,38.3729,38.384,240400.0
2009-12-28 14:00:00,68.96,69.0,68.94,68.96,361800.0,38.3896,38.4118,38.3784,38.3896,361800.0
2009-12-28 14:05:00,68.96,68.97,68.91,68.92,386100.0,38.3896,38.3951,38.3617,38.3673,386100.0
2009-12-28 14:10:00,68.92,68.95,68.89,68.94,115300.0,38.3673,38.384,38.3506,38.3784,115300.0
2009-12-28 14:15:00,68.94,68.94,68.9,68.91,106400.0,38.3784,38.3784,38.3562,38.3617,106400.0
2009-12-28 14:20:00,68.92,68.92,68.88,68.9,155900.0,38.3673,38.3673,38.345,38.3562,155900.0
2009-12-28 14:25:00,68.91,68.94,68.9,68.92,195800.0,38.3617,38.3784,38.3562,38.3673,195800.0
2009-12-28 14:30:00,68.93,68.95,68.9,68.92,175900.0,38.3729,38.384,38.3562,38.3673,175900.0
2009-12-28 14:35:00,68.91,68.95,68.91,68.93,92100.0,38.3617,38.384,38.3617,38.3729,92100.0
2009-12-28 14:40:00,68.94,68.94,68.91,68.93,126200.0,38.3784,38.3784,38.3617,38.3729,126200.0
2009-12-28 14:45:00,68.93,68.96,68.92,68.94,98400.0,38.3729,38.3896,38.3673,38.3784,98400.0
2009-12-28 14:50:00,68.94,68.95,68.9,68.92,458600.0,38.3784,38.384,38.3562,38.3673,458600.0
2009-12-28 14:55:00,68.91,68.94,68.89,68.93,170100.0,38.3617,38.3784,38.3506,38.3729,170100.0
2009-12-28 15:00:00,68.93,68.96,68.93,68.94,115500.0,38.3729,38.3896,38.3729,38.3784,115500.0
2009-12-28 15:05:00,68.93,68.96,68.93,68.96,105600.0,38.3729,38.3896,38.3729,38.3896,105600.0
2009-12-28 15:10:00,68.96,68.96,68.93,68.93,87500.0,38.3896,38.3896,38.3729,38.3729,87500.0
2009-12-28 15:15:00,68.93,68.94,68.91,68.93,93200.0,38.3729,38.3784,38.3617,38.3729,93200.0
2009-12-28 15:20:00,68.94,68.96,68.93,68.96,141600.0,38.3784,38.3896,38.3729,38.3896,141600.0
2009-12-28 15:25:00,68.96,68.97,68.92,68.93,203300.0,38.3896,38.3951,38.3673,38.3729,203300.0
2009-12-28 15:30:00,68.94,68.96,68.93,68.95,88400.0,38.3784,38.3896,38.3729,38.384,88400.0
2009-12-28 15:35:00,68.94,68.96,68.93,68.96,197900.0,38.3784,38.3896,38.3729,38.3896,197900.0
2009-12-28 15:40:00,68.95,68.96,68.93,68.95,510000.0,38.384,38.3896,38.3729,38.384,510000.0
2009-12-28 15:45:00,68.96,68.96,68.95,68.96,321500.0,38.3896,38.3896,38.384,38.3896,321500.0
2009-12-28 15:50:00,68.96,68.99,68.95,68.98,329600.0,38.3896,38.4063,38.384,38.4007,329600.0
2009-12-28 15:55:00,68.98,69.1,68.96,69.06,1116200.0,38.4007,38.4675,38.3896,38.4452,1116200.0
2009-12-29 09:30:00,69.28,69.37,69.25,69.37,760500.0,38.5677,38.6178,38.551,38.6178,760500.0
2009-12-29 09:35:00,69.36,69.38,69.18,69.19,566700.0,38.6123,38.6234,38.5121,38.5176,566700.0
2009-12-29 09:40:00,69.19,69.28,69.14,69.23,432200.0,38.5176,38.5677,38.4898,38.5399,432200.0
2009-12-29 09:45:00,69.23,69.39,69.21,69.31,310100.0,38.5399,38.629,38.5288,38.5844,310100.0
2009-12-29 09:50:00,69.32,69.37,69.29,69.31,171700.0,38.59,38.6178,38.5733,38.5844,171700.0
2009-12-29 09:55:00,69.32,69.33,69.29,69.33,125700.0,38.59,38.5956,38.5733,38.5956,125700.0
2009-12-29 10:00:00,69.32,69.33,69.22,69.23,298100.0,38.59,38.5956,38.5343,38.5399,298100.0
2009-12-29 10:05:00,69.22,69.33,69.2,69.33,342400.0,38.5343,38.5956,38.5232,38.5956,342400.0
2009-12-29 10:10:00,69.32,69.4,69.31,69.38,277100.0,38.59,38.6345,38.5844,38.6234,277100.0
2009-12-29 10:15:00,69.38,69.38,69.25,69.31,194500.0,38.6234,38.6234,38.551,38.5844,194500.0
2009-12-29 10:20:00,69.3,69.37,69.29,69.3,128800.0,38.5789,38.6178,38.5733,38.5789,128800.0
2009-12-29 10:25:00,69.31,69.32,69.25,69.31,121600.0,38.5844,38.59,38.551,38.5844,121600.0
2009-12-29 10:30:00,69.3,69.33,69.27,69.27,157400.0,38.5789,38.5956,38.5622,38.5622,157400.0
2009-12-29 10:35:00,69.28,69.28,69.18,69.19,254700.0,38.5677,38.5677,38.5121,38.5176,254700.0
2009-12-29 10:40:00,69.2,69.23,69.14,69.15,204600.0,38.5232,38.5399,38.4898,38.4954,204600.0
2009-12-29 10:45:00,69.15,69.21,69.12,69.12,183900.0,38.4954,38.5288,38.4787,38.4787,183900.0
2009-12-29 10:50:00,69.12,69.25,69.12,69.19,155900.0,38.4787,38.551,38.4787,38.5176,155900.0
2009-12-29 10:55:00,69.19,69.24,69.18,69.18,105100.0,38.5176,38.5455,38.5121,38.5121,105100.0
2009-12-29 11:00:00,69.19,69.24,69.1,69.12,215800.0,38.5176,38.5455,38.4675,38.4787,215800.0
2009-12-29 11:05:00,69.11,69.13,68.9,68.9,372800.0,38.4731,38.4842,38.3562,38.3562,372800.0
2009-12-29 11:10:00,68.9,68.97,68.86,68.88,350400.0,38.3562,38.3951,38.3339,38.345,350400.0
2009-12-29 11:15:00,68.89,68.92,68.84,68.9,302300.0,38.3506,38.3673,38.3228,38.3562,302300.0
2009-12-29 11:20:00,68.89,68.92,68.87,68.89,162100.0,38.3506,38.3673,38.3395,38.3506,162100.0
2009-12-29 11:25:00,68.89,68.91,68.81,68.82,189500.0,38.3506,38.3617,38.3061,38.3116,189500.0
2009-12-29 11:30:00,68.82,68.87,68.8,68.86,281500.0,38.3116,38.3395,38.3005,38.3339,281500.0
2009-12-29 11:35:00,68.86,68.93,68.86,68.89,172600.0,38.3339,38.3729,38.3339,38.3506,172600.0
2009-12-29 11:40:00,68.88,68.92,68.86,68.92,149100.0,38.345,38.3673,38.3339,38.3673,149100.0
2009-12-29 11:45:00,68.92,68.97,68.91,68.96,266800.0,38.3673,38.3951,38.3617,38.3896,266800.0
2009-12-29 11:50:00,68.97,69.0,68.95,68.95,261000.0,38.3951,38.4118,38.384,38.384,261000.0
2009-12-29 11:55:00,68.95,68.99,68.94,68.97,118400.0,38.384,38.4063,38.3784,38.3951,118400.0
2009-12-29 12:00:00,68.97,69.0,68.95,68.98,101100.0,38.3951,38.4118,38.384,38.4007,101100.0
2009-12-29 12:05:00,68.98,68.99,68.94,68.95,81100.0,38.4007,38.4063,38.3784,38.384,81100.0
2009-12-29 12:10:00,68.96,68.98,68.94,68.95,181600.0,38.3896,38.4007,38.3784,38.384,181600.0
2009-12-29 12:15:00,68.95,68.97,68.92,68.92,186500.0,38.384,38.3951,38.3673,38.3673,186500.0
2009-12-29 12:20:00,68.92,68.94,68.85,68.92,293600.0,38.3673,38.3784,38.3283,38.3673,293600.0
2009-12-29 12:25:00,68.93,68.94,68.89,68.89,317600.0,38.3729,38.3784,38.3506,38.3506,317600.0
2009-12-29 12:30:00,68.9,68.92,68.84,68.84,276400.0,38.3562,38.3673,38.3228,38.3228,276400.0
2009-12-29 12:35:00,68.84,68.88,68.84,68.85,111500.0,38.3228,38.345,38.3228,38.3283,111500.0
2009-12-29 12:40:00,68.85,68.91,68.85,68.91,134500.0,38.3283,38.3617,38.3283,38.3617,134500.0
2009-12-29 12:45:00,68.91,68.92,68.87,68.87,370200.0,38.3617,38.3673,38.3395,38.3395,370200.0
2009-12-29 12:50:00,68.87,68.88,68.84,68.85,285100.0,38.3395,38.345,38.3228,38.3283,285100.0
2009-12-29 12:55:00,68.84,68.9,68.84,68.84,335100.0,38.3228,38.3562,38.3228,38.3228,335100.0
2009-12-29 13:00:00,68.84,68.88,68.81,68.82,337100.0,38.3228,38.345,38.3061,38.3116,337100.0
2009-12-29 13:05:00,68.81,68.84,68.8,68.81,204900.0,38.3061,38.3228,38.3005,38.3061,204900.0
2009-12-29 13:10:00,68.81,68.91,68.81,68.9,161800.0,38.3061,38.3617,38.3061,38.3562,161800.0
2009-12-29 13:15:00,68.9,68.91,68.85,68.85,79100.0,38.3562,38.3617,38.3283,38.3283,79100.0
2009-12-29 13:20:00,68.85,68.89,68.83,68.88,174200.0,38.3283,38.3506,38.3172,38.345,174200.0
2009-12-29 13:25:00,68.88,68.94,68.87,68.91,331500.0,38.345,38.3784,38.3395,38.3617,331500.0
2009-12-29 13:30:00,68.9,68.92,68.85,68.92,183700.0,38.3562,38.3673,38.3283,38.3673,183700.0
2009-12-29 13:35:00,68.92,68.97,68.91,68.97,150500.0,38.3673,38.3951,38.3617,38.3951,150500.0
2009-12-29 13:40:00,68.97,68.98,68.94,68.95,154500.0,38.3951,38.4007,38.3784,38.384,154500.0
2009-12-29 13:45:00,68.95,68.96,68.91,68.93,144700.0,38.384,38.3896,38.3617,38.3729,144700.0
2009-12-29 13:50:00,68.93,68.93,68.86,68.89,123900.0,38.3729,38.3729,38.3339,38.3506,123900.0
2009-12-29 13:55:00,68.89,68.91,68.88,68.89,110800.0,38.3506,38.3617,38.345,38.3506,110800.0
2009-12-29 14:00:00,68.9,68.91,68.88,68.9,109000.0,38.3562,38.3617,38.345,38.3562,109000.0
2009-12-29 14:05:00,68.91,68.95,68.88,68.89,161500.0,38.3617,38.384,38.345,38.3506,161500.0
2009-12-29 14:10:00,68.89,68.92,68.88,68.88,77000.0,38.3506,38.3673,38.345,38.345,77000.0
2009-12-29 14:15:00,68.89,68.91,68.89,68.91,55900.0,38.3506,38.3617,38.3506,38.3617,55900.0
2009-12-29 14:20:00,68.91,68.94,68.9,68.93,90500.0,38.3617,38.3784,38.3562,38.3729,90500.0
2009-12-29 14:25:00,68.93,68.94,68.88,68.92,326600.0,38.3729,38.3784,38.345,38.3673,326600.0
2009-12-29 14:30:00,68.92,68.94,68.91,68.93,122500.0,38.3673,38.3784,38.3617,38.3729,122500.0
2009-12-29 14:35:00,68.93,68.96,68.92,68.95,267500.0,38.3729,38.3896,38.3673,38.384,267500.0
2009-12-29 14:40:00,68.96,69.02,68.95,69.0,288900.0,38.3896,38.423,38.384,38.4118,288900.0
2009-12-29 14:45:00,69.01,69.02,68.95,68.99,137400.0,38.4174,38.423,38.384,38.4063,137400.0
2009-12-29 14:50:00,68.98,69.0,68.96,68.98,137600.0,38.4007,38.4118,38.3896,38.4007,137600.0
2009-12-29 14:55:00,68.98,69.0,68.96,68.98,70800.0,38.4007,38.4118,38.3896,38.4007,70800.0
2009-12-29 15:00:00,68.99,69.08,68.96,69.07,541600.0,38.4063,38.4564,38.3896,38.4508,541600.0
2009-12-29 15:05:00,69.07,69.08,69.01,69.01,206500.0,38.4508,38.4564,38.4174,38.4174,206500.0
2009-12-29 15:10:00,69.01,69.05,69.0,69.03,134000.0,38.4174,38.4397,38.4118,38.4285,134000.0
2009-12-29 15:15:00,69.02,69.09,69.02,69.08,152400.0,38.423,38.4619,38.423,38.4564,152400.0
2009-12-29 15:20:00,69.09,69.1,69.04,69.05,322200.0,38.4619,38.4675,38.4341,38.4397,322200.0
2009-12-29 15:25:00,69.06,69.1,69.04,69.09,355800.0,38.4452,38.4675,38.4341,38.4619,355800.0
2009-12-29 15:30:00,69.09,69.12,69.06,69.06,156600.0,38.4619,38.4787,38.4452,38.4452,156600.0
2009-12-29 15:35:00,69.06,69.07,69.0,69.01,307600.0,38.4452,38.4508,38.4118,38.4174,307600.0
2009-12-29 15:40:00,69.0,69.07,69.0,69.01,371700.0,38.4118,38.4508,38.4118,38.4174,371700.0
2009-12-29 15:45:00,69.01,69.01,68.95,68.99,206800.0,38.4174,38.4174,38.384,38.4063,206800.0
2009-12-29 15:50:00,68.99,68.99,68.91,68.92,228700.0,38.4063,38.4063,38.3617,38.3673,228700.0
2009-12-29 15:55:00,68.93,68.94,68.84,68.86,720900.0,38.3729,38.3784,38.3228,38.3339,720900.0
2009-12-30 09:30:00,68.71,68.76,68.53,68.64,460600.0,38.2504,38.2782,38.1502,38.2114,460600.0
2009-12-30 09:35:00,68.64,68.77,68.61,68.67,580500.0,38.2114,38.2838,38.1947,38.2281,580500.0
2009-12-30 09:40:00,68.69,68.86,68.65,68.69,448300.0,38.2393,38.3339,38.217,38.2393,448300.0
2009-12-30 09:45:00,68.7,68.77,68.68,68.7,474400.0,38.2448,38.2838,38.2337,38.2448,474400.0
2009-12-30 09:50:00,68.7,68.88,68.69,68.85,275200.0,38.2448,38.345,38.2393,38.3283,275200.0
2009-12-30 09:55:00,68.85,68.9,68.8,68.82,171500.0,38.3283,38.3562,38.3005,38.3116,171500.0
2009-12-30 10:00:00,68.82,68.86,68.81,68.86,139600.0,38.3116,38.3339,38.3061,38.3339,139600.0
2009-12-30 10:05:00,68.86,68.95,68.86,68.95,147800.0,38.3339,38.384,38.3339,38.384,147800.0
2009-12-30 10:10:00,68.95,68.96,68.82,68.83,97700.0,38.384,38.3896,38.3116,38.3172,97700.0
2009-12-30 10:15:00,68.83,68.89,68.83,68.85,119200.0,38.3172,38.3506,38.3172,38.3283,119200.0
2009-12-30 10:20:00,68.85,68.85,68.76,68.8,183000.0,38.3283,38.3283,38.2782,38.3005,183000.0
2009-12-30 10:25:00,68.8,68.81,68.74,68.75,161000.0,38.3005,38.3061,38.2671,38.2727,161000.0
2009-12-30 10:30:00,68.76,68.82,68.66,68.7,336600.0,38.2782,38.3116,38.2226,38.2448,336600.0
2009-12-30 10:35:00,68.71,68.72,68.57,68.6,243600.0,38.2504,38.256,38.1725,38.1892,243600.0
2009-12-30 10:40:00,68.59,68.6,68.48,68.51,446700.0,38.1836,38.1892,38.1224,38.1391,446700.0
2009-12-30 10:45:00,68.5,68.59,68.5,68.52,181000.0,38.1335,38.1836,38.1335,38.1446,181000.0
2009-12-30 10:50:00,68.52,68.6,68.5,68.58,166100.0,38.1446,38.1892,38.1335,38.178,166100.0
2009-12-30 10:55:00,68.59,68.63,68.58,68.61,122600.0,38.1836,38.2059,38.178,38.1947,122600.0
2009-12-30 11:00:00,68.62,68.63,68.58,68.61,188800.0,38.2003,38.2059,38.178,38.1947,188800.0
2009-12-30 11:05:00,68.6,68.66,68.6,68.64,165200.0,38.1892,38.2226,38.1892,38.2114,165200.0
2009-12-30 11:10:00,68.64,68.7,68.63,68.67,113100.0,38.2114,38.2448,38.2059,38.2281,113100.0
2009-12-30 11:15:00,68.67,68.68,68.5,68.5,204000.0,38.2281,38.2337,38.1335,38.1335,204000.0
2009-12-30 11:20:00,68.5,68.56,68.48,68.52,168500.0,38.1335,38.1669,38.1224,38.1446,168500.0
2009-12-30 11:25:00,68.52,68.54,68.46,68.48,164000.0,38.1446,38.1558,38.1112,38.1224,164000.0
2009-12-30 11:30:00,68.47,68.49,68.39,68.46,256200.0,38.1168,38.1279,38.0723,38.1112,256200.0
2009-12-30 11:35:00,68.48,68.57,68.47,68.56,187300.0,38.1224,38.1725,38.1168,38.1669,187300.0
2009-12-30 11:40:00,68.55,68.65,68.53,68.58,188300.0,38.1613,38.217,38.1502,38.178,188300.0
2009-12-30 11:45:00,68.59,68.67,68.58,68.67,324100.0,38.1836,38.2281,38.178,38.2281,324100.0
2009-12-30 11:50:00,68.67,68.69,68.64,68.67,322700.0,38.2281,38.2393,38.2114,38.2281,322700.0
2009-12-30 11:55:00,68.67,68.79,68.64,68.76,449900.0,38.2281,38.2949,38.2114,38.2782,449900.0
2009-12-30 12:00:00,68.76,68.8,68.73,68.76,188200.0,38.2782,38.3005,38.2615,38.2782,188200.0
2009-12-30 12:05:00,68.75,68.8,68.62,68.78,257900.0,38.2727,38.3005,38.2003,38.2894,257900.0
2009-12-30 12:10:00,68.78,68.79,68.74,68.76,222500.0,38.2894,38.2949,38.2671,38.2782,222500.0
2009-12-30 12:15:00,68.75,68.76,68.71,68.74,132900.0,38.2727,38.2782,38.2504,38.2671,132900.0
2009-12-30 12:20:00,68.74,68.82,68.73,68.77,194500.0,38.2671,38.3116,38.2615,38.2838,194500.0
2009-12-30 12:25:00,68.76,68.77,68.75,68.75,161100.0,38.2782,38.2838,38.2727,38.2727,161100.0
2009-12-30 12:30:00,68.75,68.76,68.74,68.75,163400.0,38.2727,38.2782,38.2671,38.2727,163400.0
2009-12-30 12:35:00,68.75,68.82,68.71,68.72,161500.0,38.2727,38.3116,38.2504,38.256,161500.0
2009-12-30 12:40:00,68.73,68.75,68.68,68.7,196000.0,38.2615,38.2727,38.2337,38.2448,196000.0
2009-12-30 12:45:00,68.71,68.76,68.7,68.75,49700.0,38.2504,38.2782,38.2448,38.2727,49700.0
2009-12-30 12:50:00,68.75,68.79,68.72,68.78,91500.0,38.2727,38.2949,38.256,38.2894,91500.0
2009-12-30 12:55:00,68.78,68.8,68.75,68.76,38400.0,38.2894,38.3005,38.2727,38.2782,38400.0
2009-12-30 13:00:00,68.76,68.81,68.75,68.76,74400.0,38.2782,38.3061,38.2727,38.2782,74400.0
2009-12-30 13:05:00,68.75,68.81,68.73,68.73,117400.0,38.2727,38.3061,38.2615,38.2615,117400.0
2009-12-30 13:10:00,68.74,68.75,68.7,68.74,61800.0,38.2671,38.2727,38.2448,38.2671,61800.0
2009-12-30 13:15:00,68.75,68.76,68.7,68.74,155300.0,38.2727,38.2782,38.2448,38.2671,155300.0
2009-12-30 13:20:00,68.74,68.76,68.71,68.75,51200.0,38.2671,38.2782,38.2504,38.2727,51200.0
2009-12-30 13:25:00,68.75,68.76,68.7,68.71,108000.0,38.2727,38.2782,38.2448,38.2504,108000.0
2009-12-30 13:30:00,68.71,68.73,68.7,68.73,149300.0,38.2504,38.2615,38.2448,38.2615,149300.0
2009-12-30 13:35:00,68.73,68.77,68.72,68.74,167400.0,38.2615,38.2838,38.256,38.2671,167400.0
2009-12-30 13:40:00,68.77,68.79,68.73,68.77,169200.0,38.2838,38.2949,38.2615,38.2838,169200.0
2009-12-30 13:45:00,68.78,68.79,68.75,68.76,73500.0,38.2894,38.2949,38.2727,38.2782,73500.0
2009-12-30 13:50:00,68.75,68.77,68.75,68.75,67600.0,38.2727,38.2838,38.2727,38.2727,67600.0
2009-12-30 13:55:00,68.75,68.77,68.74,68.74,149400.0,38.2727,38.2838,38.2671,38.2671,149400.0
2009-12-30 14:00:00,68.75,68.76,68.72,68.74,190600.0,38.2727,38.2782,38.256,38.2671,190600.0
2009-12-30 14:05:00,68.73,68.76,68.73,68.73,134200.0,38.2615,38.2782,38.2615,38.2615,134200.0
2009-12-30 14:10:00,68.73,68.74,68.69,68.71,209400.0,38.2615,38.2671,38.2393,38.2504,209400.0
2009-12-30 14:15:00,68.71,68.74,68.7,68.71,258400.0,38.2504,38.2671,38.2448,38.2504,258400.0
2009-12-30 14:20:00,68.72,68.74,68.69,68.74,142200.0,38.256,38.2671,38.2393,38.2671,142200.0
2009-12-30 14:25:00,68.74,68.76,68.72,68.73,403000.0,38.2671,38.2782,38.256,38.2615,403000.0
2009-12-30 14:30:00,68.74,68.77,68.72,68.75,267600.0,38.2671,38.2838,38.256,38.2727,267600.0
2009-12-30 14:35:00,68.75,68.76,68.73,68.74,273800.0,38.2727,38.2782,38.2615,38.2671,273800.0
2009-12-30 14:40:00,68.73,68.75,68.72,68.75,181800.0,38.2615,38.2727,38.256,38.2727,181800.0
2009-12-30 14:45:00,68.75,68.77,68.74,68.75,234900.0,38.2727,38.2838,38.2671,38.2727,234900.0
2009-12-30 14:50:00,68.77,68.77,68.74,68.75,314000.0,38.2838,38.2838,38.2671,38.2727,314000.0
2009-12-30 14:55:00,68.75,68.77,68.74,68.74,261700.0,38.2727,38.2838,38.2671,38.2671,261700.0
2009-12-30 15:00:00,68.75,68.75,68.7,68.74,273500.0,38.2727,38.2727,38.2448,38.2671,273500.0
2009-12-30 15:05:00,68.74,68.76,68.73,68.73,170100.0,38.2671,38.2782,38.2615,38.2615,170100.0
2009-12-30 15:10:00,68.73,68.76,68.71,68.76,199800.0,38.2615,38.2782,38.2504,38.2782,199800.0
2009-12-30 15:15:00,68.76,68.76,68.73,68.74,500400.0,38.2782,38.2782,38.2615,38.2671,500400.0
2009-12-30 15:20:00,68.74,68.76,68.73,68.73,334600.0,38.2671,38.2782,38.2615,38.2615,334600.0
2009-12-30 15:25:00,68.73,68.76,68.72,68.75,195500.0,38.2615,38.2782,38.256,38.2727,195500.0
2009-12-30 15:30:00,68.75,68.76,68.73,68.75,393800.0,38.2727,38.2782,38.2615,38.2727,393800.0
2009-12-30 15:35:00,68.75,68.76,68.7,68.72,382000.0,38.2727,38.2782,38.2448,38.256,382000.0
2009-12-30 15:40:00,68.72,68.75,68.72,68.74,339200.0,38.256,38.2727,38.256,38.2671,339200.0
2009-12-30 15:45:00,68.74,68.76,68.73,68.74,458800.0,38.2671,38.2782,38.2615,38.2671,458800.0
2009-12-30 15:50:00,68.74,68.74,68.71,68.72,268800.0,38.2671,38.2671,38.2504,38.256,268800.0
2009-12-30 15:55:00,68.72,68.77,68.69,68.74,686100.0,38.256,38.2838,38.2393,38.2671,686100.0
2009-12-31 09:30:00,68.84,68.86,68.75,68.79,445900.0,38.3228,38.3339,38.2727,38.2949,445900.0
2009-12-31 09:35:00,68.85,68.85,68.71,68.73,274600.0,38.3283,38.3283,38.2504,38.2615,274600.0
2009-12-31 09:40:00,68.73,68.78,68.64,68.7,193400.0,38.2615,38.2894,38.2114,38.2448,193400.0
2009-12-31 09:45:00,68.7,68.75,68.69,68.72,153100.0,38.2448,38.2727,38.2393,38.256,153100.0
2009-12-31 09:50:00,68.72,68.75,68.66,68.72,220800.0,38.256,38.2727,38.2226,38.256,220800.0
2009-12-31 09:55:00,68.72,68.75,68.7,68.7,552300.0,38.256,38.2727,38.2448,38.2448,552300.0
2009-12-31 10:00:00,68.7,68.71,68.66,68.67,97100.0,38.2448,38.2504,38.2226,38.2281,97100.0
2009-12-31 10:05:00,68.67,68.67,68.59,68.64,242300.0,38.2281,38.2281,38.1836,38.2114,242300.0
2009-12-31 10:10:00,68.65,68.85,68.58,68.6,208700.0,38.217,38.3283,38.178,38.1892,208700.0
2009-12-31 10:15:00,68.6,68.63,68.58,68.62,163500.0,38.1892,38.2059,38.178,38.2003,163500.0
2009-12-31 10:20:00,68.62,68.64,68.61,68.64,75700.0,38.2003,38.2114,38.1947,38.2114,75700.0
2009-12-31 10:25:00,68.64,68.64,68.6,68.61,83200.0,38.2114,38.2114,38.1892,38.1947,83200.0
2009-12-31 10:30:00,68.59,68.6,68.43,68.43,386200.0,38.1836,38.1892,38.0945,38.0945,386200.0
2009-12-31 10:35:00,68.43,68.47,68.39,68.39,357000.0,38.0945,38.1168,38.0723,38.0723,357000.0
2009-12-31 10:40:00,68.38,68.41,68.34,68.39,306000.0,38.0667,38.0834,38.0444,38.0723,306000.0
2009-12-31 10:45:00,68.4,68.46,68.39,68.42,280100.0,38.0778,38.1112,38.0723,38.089,280100.0
2009-12-31 10:50:00,68.43,68.47,68.42,68.46,157000.0,38.0945,38.1168,38.089,38.1112,157000.0
2009-12-31 10:55:00,68.47,68.62,68.42,68.44,459000.0,38.1168,38.2003,38.089,38.1001,459000.0
2009-12-31 11:00:00,68.44,68.5,68.43,68.48,343400.0,38.1001,38.1335,38.0945,38.1224,343400.0
2009-12-31 11:05:00,68.47,68.48,68.42,68.43,379400.0,38.1168,38.1224,38.089,38.0945,379400.0
2009-12-31 11:10:00,68.42,68.47,68.41,68.42,151900.0,38.089,38.1168,38.0834,38.089,151900.0
2009-12-31 11:15:00,68.42,68.43,68.38,68.4,171700.0,38.089,38.0945,38.0667,38.0778,171700.0
2009-12-31 11:20:00,68.41,68.44,68.37,68.44,127700.0,38.0834,38.1001,38.0611,38.1001,127700.0
2009-12-31 11:25:00,68.44,68.48,68.43,68.45,213900.0,38.1001,38.1224,38.0945,38.1057,213900.0
2009-12-31 11:30:00,68.44,68.46,68.43,68.45,144300.0,38.1001,38.1112,38.0945,38.1057,144300.0
2009-12-31 11:35:00,68.45,68.47,68.44,68.45,91900.0,38.1057,38.1168,38.1001,38.1057,91900.0
2009-12-31 11:40:00,68.46,68.47,68.44,68.45,126900.0,38.1112,38.1168,38.1001,38.1057,126900.0
2009-12-31 11:45:00,68.44,68.47,68.44,68.46,186900.0,38.1001,38.1168,38.1001,38.1112,186900.0
2009-12-31 11:50:00,68.45,68.47,68.45,68.45,144700.0,38.1057,38.1168,38.1057,38.1057,144700.0
2009-12-31 11:55:00,68.45,68.47,68.43,68.44,298200.0,38.1057,38.1168,38.0945,38.1001,298200.0
2009-12-31 12:00:00,68.43,68.47,68.43,68.45,73800.0,38.0945,38.1168,38.0945,38.1057,73800.0
2009-12-31 12:05:00,68.46,68.47,68.45,68.45,152500.0,38.1112,38.1168,38.1057,38.1057,152500.0
2009-12-31 12:10:00,68.45,68.46,68.45,68.45,162100.0,38.1057,38.1112,38.1057,38.1057,162100.0
2009-12-31 12:15:00,68.46,68.46,68.44,68.46,136500.0,38.1112,38.1112,38.1001,38.1112,136500.0
2009-12-31 12:20:00,68.46,68.5,68.45,68.5,216700.0,38.1112,38.1335,38.1057,38.1335,216700.0
2009-12-31 12:25:00,68.5,68.52,68.45,68.49,154900.0,38.1335,38.1446,38.1057,38.1279,154900.0
2009-12-31 12:30:00,68.48,68.49,68.46,68.49,83700.0,38.1224,38.1279,38.1112,38.1279,83700.0
2009-12-31 12:35:00,68.48,68.51,68.47,68.49,95100.0,38.1224,38.1391,38.1168,38.1279,95100.0
2009-12-31 12:40:00,68.49,68.54,68.48,68.54,101400.0,38.1279,38.1558,38.1224,38.1558,101400.0
2009-12-31 12:45:00,68.53,68.62,68.53,68.59,137900.0,38.1502,38.2003,38.1502,38.1836,137900.0
2009-12-31 12:50:00,68.58,68.6,68.54,68.6,99600.0,38.178,38.1892,38.1558,38.1892,99600.0
2009-12-31 12:55:00,68.59,68.62,68.56,68.57,109700.0,38.1836,38.2003,38.1669,38.1725,109700.0
2009-12-31 13:00:00,68.57,68.58,68.53,68.54,126000.0,38.1725,38.178,38.1502,38.1558,126000.0
2009-12-31 13:05:00,68.54,68.57,68.52,68.56,174300.0,38.1558,38.1725,38.1446,38.1669,174300.0
2009-12-31 13:10:00,68.56,68.57,68.53,68.53,104300.0,38.1669,38.1725,38.1502,38.1502,104300.0
2009-12-31 13:15:00,68.53,68.54,68.46,68.47,105700.0,38.1502,38.1558,38.1112,38.1168,105700.0
2009-12-31 13:20:00,68.47,68.47,68.45,68.45,62800.0,38.1168,38.1168,38.1057,38.1057,62800.0
2009-12-31 13:25:00,68.46,68.54,68.45,68.47,188800.0,38.1112,38.1558,38.1057,38.1168,188800.0
2009-12-31 13:30:00,68.46,68.48,68.46,68.47,61600.0,38.1112,38.1224,38.1112,38.1168,61600.0
2009-12-31 13:35:00,68.48,68.53,68.47,68.52,67400.0,38.1224,38.1502,38.1168,38.1446,67400.0
2009-12-31 13:40:00,68.52,68.54,68.48,68.49,86100.0,38.1446,38.1558,38.1224,38.1279,86100.0
2009-12-31 13:45:00,68.5,68.5,68.46,68.46,58300.0,38.1335,38.1335,38.1112,38.1112,58300.0
2009-12-31 13:50:00,68.47,68.51,68.46,68.49,113000.0,38.1168,38.1391,38.1112,38.1279,113000.0
2009-12-31 13:55:00,68.49,68.5,68.45,68.46,153900.0,38.1279,38.1335,38.1057,38.1112,153900.0
2009-12-31 14:00:00,68.46,68.48,68.46,68.48,52700.0,38.1112,38.1224,38.1112,38.1224,52700.0
2009-12-31 14:05:00,68.48,68.52,68.47,68.51,63400.0,38.1224,38.1446,38.1168,38.1391,63400.0
2009-12-31 14:10:00,68.51,68.52,68.5,68.51,67500.0,38.1391,38.1446,38.1335,38.1391,67500.0
2009-12-31 14:15:00,68.52,68.52,68.46,68.46,76300.0,38.1446,38.1446,38.1112,38.1112,76300.0
2009-12-31 14:20:00,68.46,68.49,68.45,68.46,94200.0,38.1112,38.1279,38.1057,38.1112,94200.0
2009-12-31 14:25:00,68.45,68.49,68.45,68.47,71900.0,38.1057,38.1279,38.1057,38.1168,71900.0
2009-12-31 14:30:00,68.48,68.5,68.44,68.45,112100.0,38.1224,38.1335,38.1001,38.1057,112100.0
2009-12-31 14:35:00,68.45,68.48,68.45,68.48,82600.0,38.1057,38.1224,38.1057,38.1224,82600.0
2009-12-31 14:40:00,68.48,68.52,68.47,68.51,111300.0,38.1224,38.1446,38.1168,38.1391,111300.0
2009-12-31 14:45:00,68.51,68.51,68.46,68.46,120800.0,38.1391,38.1391,38.1112,38.1112,120800.0
2009-12-31 14:50:00,68.46,68.53,68.46,68.53,187500.0,38.1112,38.1502,38.1112,38.1502,187500.0
2009-12-31 14:55:00,68.52,68.61,68.49,68.52,144400.0,38.1446,38.1947,38.1279,38.1446,144400.0
2009-12-31 15:00:00,68.51,68.55,68.51,68.51,151100.0,38.1391,38.1613,38.1391,38.1391,151100.0
2009-12-31 15:05:00,68.52,68.55,68.5,68.54,100800.0,38.1446,38.1613,38.1335,38.1558,100800.0
2009-12-31 15:10:00,68.53,68.56,68.52,68.54,99200.0,38.1502,38.1669,38.1446,38.1558,99200.0
2009-12-31 15:15:00,68.54,68.58,68.53,68.57,68700.0,38.1558,38.178,38.1502,38.1725,68700.0
2009-12-31 15:20:00,68.57,68.58,68.53,68.54,106500.0,38.1725,38.178,38.1502,38.1558,106500.0
2009-12-31 15:25:00,68.54,68.56,68.53,68.55,165300.0,38.1558,38.1669,38.1502,38.1613,165300.0
2009-12-31 15:30:00,68.56,68.57,68.47,68.47,192500.0,38.1669,38.1725,38.1168,38.1168,192500.0
2009-12-31 15:35:00,68.47,68.5,68.36,68.38,449400.0,38.1168,38.1335,38.0556,38.0667,449400.0
2009-12-31 15:40:00,68.37,68.38,68.31,68.32,470900.0,38.0611,38.0667,38.0277,38.0333,470900.0
2009-12-31 15:45:00,68.32,68.35,68.25,68.25,728600.0,38.0333,38.05,37.9943,37.9943,728600.0
2009-12-31 15:50:00,68.25,68.38,68.24,68.3,648500.0,37.9943,38.0667,37.9888,38.0222,648500.0
2009-12-31 15:55:00,68.31,68.33,68.12,68.12,1336700.0,38.0277,38.0389,37.922,37.922,1336700.0
2010-01-04 09:30:00,68.7,68.86,68.61,68.81,1469100.0,38.2448,38.3339,38.1947,38.3061,1469100.0
2010-01-04 09:35:00,68.8,68.98,68.79,68.89,1091100.0,38.3005,38.4007,38.2949,38.3506,1091100.0
2010-01-04 09:40:00,68.89,68.97,68.77,68.77,798900.0,38.3506,38.3951,38.2838,38.2838,798900.0
2010-01-04 09:45:00,68.78,68.95,68.77,68.88,663500.0,38.2894,38.384,38.2838,38.345,663500.0
2010-01-04 09:50:00,68.88,68.89,68.71,68.73,563900.0,38.345,38.3506,38.2504,38.2615,563900.0
2010-01-04 09:55:00,68.74,68.88,68.72,68.78,612300.0,38.2671,38.345,38.256,38.2894,612300.0
2010-01-04 10:00:00,68.77,68.88,68.74,68.76,561200.0,38.2838,38.345,38.2671,38.2782,561200.0
2010-01-04 10:05:00,68.76,68.9,68.74,68.89,413000.0,38.2782,38.3562,38.2671,38.3506,413000.0
2010-01-04 10:10:00,68.89,68.9,68.84,68.88,203800.0,38.3506,38.3562,38.3228,38.345,203800.0
2010-01-04 10:15:00,68.89,68.9,68.83,68.89,305100.0,38.3506,38.3562,38.3172,38.3506,305100.0
2010-01-04 10:20:00,68.89,68.92,68.87,68.89,357400.0,38.3506,38.3673,38.3395,38.3506,357400.0
2010-01-04 10:25:00,68.89,68.97,68.89,68.96,394000.0,38.3506,38.3951,38.3506,38.3896,394000.0
2010-01-04 10:30:00,68.95,69.0,68.93,68.94,524900.0,38.384,38.4118,38.3729,38.3784,524900.0
2010-01-04 10:35:00,68.93,68.99,68.93,68.93,322400.0,38.3729,38.4063,38.3729,38.3729,322400.0
2010-01-04 10:40:00,68.93,68.94,68.85,68.91,429100.0,38.3729,38.3784,38.3283,38.3617,429100.0
2010-01-04 10:45:00,68.91,68.92,68.85,68.85,249900.0,38.3617,38.3673,38.3283,38.3283,249900.0
2010-01-04 10:50:00,68.85,68.88,68.78,68.78,302700.0,38.3283,38.345,38.2894,38.2894,302700.0
2010-01-04 10:55:00,68.79,68.82,68.72,68.73,241500.0,38.2949,38.3116,38.256,38.2615,241500.0
2010-01-04 11:00:00,68.74,68.88,68.71,68.75,221000.0,38.2671,38.345,38.2504,38.2727,221000.0
2010-01-04 11:05:00,68.76,68.79,68.72,68.79,285900.0,38.2782,38.2949,38.256,38.2949,285900.0
2010-01-04 11:10:00,68.79,68.87,68.78,68.86,329300.0,38.2949,38.3395,38.2894,38.3339,329300.0
2010-01-04 11:15:00,68.86,68.92,68.82,68.92,446800.0,38.3339,38.3673,38.3116,38.3673,446800.0
2010-01-04 11:20:00,68.92,69.07,68.81,69.04,545600.0,38.3673,38.4508,38.3061,38.4341,545600.0
2010-01-04 11:25:00,69.04,69.07,69.0,69.04,422000.0,38.4341,38.4508,38.4118,38.4341,422000.0
2010-01-04 11:30:00,69.03,69.12,69.02,69.1,379300.0,38.4285,38.4787,38.423,38.4675,379300.0
2010-01-04 11:35:00,69.09,69.18,69.09,69.16,498600.0,38.4619,38.5121,38.4619,38.5009,498600.0
2010-01-04 11:40:00,69.16,69.21,69.14,69.15,316900.0,38.5009,38.5288,38.4898,38.4954,316900.0
2010-01-04 11:45:00,69.15,69.18,69.13,69.15,174300.0,38.4954,38.5121,38.4842,38.4954,174300.0
2010-01-04 11:50:00,69.15,69.16,69.12,69.14,223100.0,38.4954,38.5009,38.4787,38.4898,223100.0
2010-01-04 11:55:00,69.14,69.15,69.07,69.1,293900.0,38.4898,38.4954,38.4508,38.4675,293900.0
2010-01-04 12:00:00,69.11,69.16,69.1,69.14,225900.0,38.4731,38.5009,38.4675,38.4898,225900.0
2010-01-04 12:05:00,69.14,69.17,69.12,69.13,165800.0,38.4898,38.5065,38.4787,38.4842,165800.0
2010-01-04 12:10:00,69.13,69.14,69.12,69.13,271400.0,38.4842,38.4898,38.4787,38.4842,271400.0
2010-01-04 12:15:00,69.13,69.14,69.11,69.14,112000.0,38.4842,38.4898,38.4731,38.4898,112000.0
2010-01-04 12:20:00,69.14,69.16,69.13,69.14,113100.0,38.4898,38.5009,38.4842,38.4898,113100.0
2010-01-04 12:25:00,69.14,69.2,69.14,69.18,189600.0,38.4898,38.5232,38.4898,38.5121,189600.0
2010-01-04 12:30:00,69.18,69.24,69.17,69.23,221300.0,38.5121,38.5455,38.5065,38.5399,221300.0
2010-01-04 12:35:00,69.23,69.26,69.17,69.17,337500.0,38.5399,38.5566,38.5065,38.5065,337500.0
2010-01-04 12:40:00,69.17,69.21,69.14,69.15,179500.0,38.5065,38.5288,38.4898,38.4954,179500.0
2010-01-04 12:45:00,69.15,69.2,69.14,69.17,151900.0,38.4954,38.5232,38.4898,38.5065,151900.0
2010-01-04 12:50:00,69.18,69.19,69.14,69.15,205100.0,38.5121,38.5176,38.4898,38.4954,205100.0
2010-01-04 12:55:00,69.15,69.19,69.14,69.19,176800.0,38.4954,38.5176,38.4898,38.5176,176800.0
2010-01-04 13:00:00,69.19,69.19,69.15,69.18,192900.0,38.5176,38.5176,38.4954,38.5121,192900.0
2010-01-04 13:05:00,69.17,69.18,69.16,69.18,154100.0,38.5065,38.5121,38.5009,38.5121,154100.0
2010-01-04 13:10:00,69.17,69.19,69.17,69.17,146300.0,38.5065,38.5176,38.5065,38.5065,146300.0
2010-01-04 13:15:00,69.17,69.19,69.15,69.18,190400.0,38.5065,38.5176,38.4954,38.5121,190400.0
2010-01-04 13:20:00,69.19,69.23,69.18,69.22,195500.0,38.5176,38.5399,38.5121,38.5343,195500.0
2010-01-04 13:25:00,69.23,69.25,69.19,69.23,174100.0,38.5399,38.551,38.5176,38.5399,174100.0
2010-01-04 13:30:00,69.24,69.24,69.21,69.23,84700.0,38.5455,38.5455,38.5288,38.5399,84700.0
2010-01-04 13:35:00,69.23,69.24,69.22,69.24,128300.0,38.5399,38.5455,38.5343,38.5455,128300.0
2010-01-04 13:40:00,69.23,69.24,69.2,69.21,159100.0,38.5399,38.5455,38.5232,38.5288,159100.0
2010-01-04 13:45:00,69.2,69.22,69.19,69.22,139200.0,38.5232,38.5343,38.5176,38.5343,139200.0
2010-01-04 13:50:00,69.22,69.22,69.04,69.14,409200.0,38.5343,38.5343,38.4341,38.4898,409200.0
2010-01-04 13:55:00,69.14,69.19,69.11,69.19,202800.0,38.4898,38.5176,38.4731,38.5176,202800.0
2010-01-04 14:00:00,69.19,69.19,69.13,69.14,133900.0,38.5176,38.5176,38.4842,38.4898,133900.0
2010-01-04 14:05:00,69.14,69.15,69.11,69.15,118600.0,38.4898,38.4954,38.4731,38.4954,118600.0
2010-01-04 14:10:00,69.15,69.18,69.14,69.17,179500.0,38.4954,38.5121,38.4898,38.5065,179500.0
2010-01-04 14:15:00,69.17,69.19,67.19,69.14,202500.0,38.5065,38.5176,37.4042,38.4898,202500.0
2010-01-04 14:20:00,69.14,69.14,69.01,69.01,208400.0,38.4898,38.4898,38.4174,38.4174,208400.0
2010-01-04 14:25:00,69.01,69.07,69.01,69.05,242200.0,38.4174,38.4508,38.4174,38.4397,242200.0
2010-01-04 14:30:00,69.05,69.12,69.04,69.11,120600.0,38.4397,38.4787,38.4341,38.4731,120600.0
2010-01-04 14:35:00,69.11,69.15,69.1,69.12,265700.0,38.4731,38.4954,38.4675,38.4787,265700.0
2010-01-04 14:40:00,69.12,69.19,69.12,69.18,205300.0,38.4787,38.5176,38.4787,38.5121,205300.0
2010-01-04 14:45:00,69.18,69.19,69.16,69.19,160500.0,38.5121,38.5176,38.5009,38.5176,160500.0
2010-01-04 14:50:00,69.19,69.19,69.17,69.17,143300.0,38.5176,38.5176,38.5065,38.5065,143300.0
2010-01-04 14:55:00,69.17,69.19,69.16,69.18,125400.0,38.5065,38.5176,38.5009,38.5121,125400.0
2010-01-04 15:00:00,69.17,69.19,69.15,69.18,179200.0,38.5065,38.5176,38.4954,38.5121,179200.0
2010-01-04 15:05:00,69.17,69.19,69.15,69.15,258700.0,38.5065,38.5176,38.4954,38.4954,258700.0
2010-01-04 15:10:00,69.15,69.18,69.14,69.15,333500.0,38.4954,38.5121,38.4898,38.4954,333500.0
2010-01-04 15:15:00,69.14,69.18,69.14,69.16,328700.0,38.4898,38.5121,38.4898,38.5009,328700.0
2010-01-04 15:20:00,69.16,69.17,69.1,69.12,230100.0,38.5009,38.5065,38.4675,38.4787,230100.0
2010-01-04 15:25:00,69.12,69.14,69.07,69.09,322500.0,38.4787,38.4898,38.4508,38.4619,322500.0
2010-01-04 15:30:00,69.1,69.13,69.06,69.07,226600.0,38.4675,38.4842,38.4452,38.4508,226600.0
2010-01-04 15:35:00,69.07,69.08,69.01,69.05,444800.0,38.4508,38.4564,38.4174,38.4397,444800.0
2010-01-04 15:40:00,69.04,69.1,69.04,69.1,318400.0,38.4341,38.4675,38.4341,38.4675,318400.0
2010-01-04 15:45:00,69.09,69.16,69.09,69.16,545800.0,38.4619,38.5009,38.4619,38.5009,545800.0
2010-01-04 15:50:00,69.16,69.16,68.89,69.12,492600.0,38.5009,38.5009,38.3506,38.4787,492600.0
2010-01-04 15:55:00,69.11,69.15,69.07,69.13,915900.0,38.4731,38.4954,38.4508,38.4842,915900.0
2010-01-05 09:30:00,69.2,69.29,69.13,69.14,832900.0,38.5232,38.5733,38.4842,38.4898,832900.0
2010-01-05 09:35:00,69.14,69.15,68.92,68.92,486900.0,38.4898,38.4954,38.3673,38.3673,486900.0
2010-01-05 09:40:00,68.92,68.92,68.81,68.86,514700.0,38.3673,38.3673,38.3061,38.3339,514700.0
2010-01-05 09:45:00,68.85,68.92,68.8,68.92,345800.0,38.3283,38.3673,38.3005,38.3673,345800.0
2010-01-05 09:50:00,68.92,69.01,68.9,68.96,486300.0,38.3673,38.4174,38.3562,38.3896,486300.0
2010-01-05 09:55:00,68.95,69.0,68.85,68.86,382900.0,38.384,38.4118,38.3283,38.3339,382900.0
2010-01-05 10:00:00,68.85,68.99,68.8,68.93,586400.0,38.3283,38.4063,38.3005,38.3729,586400.0
2010-01-05 10:05:00,68.93,68.99,68.9,68.91,555600.0,38.3729,38.4063,38.3562,38.3617,555600.0
2010-01-05 10:10:00,68.9,69.08,68.89,69.05,492200.0,38.3562,38.4564,38.3506,38.4397,492200.0
2010-01-05 10:15:00,69.04,69.06,68.98,69.0,349500.0,38.4341,38.4452,38.4007,38.4118,349500.0
2010-01-05 10:20:00,69.01,69.04,68.96,69.0,280900.0,38.4174,38.4341,38.3896,38.4118,280900.0
2010-01-05 10:25:00,69.0,69.13,69.0,69.02,457600.0,38.4118,38.4842,38.4118,38.423,457600.0
2010-01-05 10:30:00,69.02,69.04,68.94,69.03,281400.0,38.423,38.4341,38.3784,38.4285,281400.0
2010-01-05 10:35:00,69.04,69.04,68.94,69.03,380900.0,38.4341,38.4341,38.3784,38.4285,380900.0
2010-01-05 10:40:00,69.03,69.06,69.01,69.05,440400.0,38.4285,38.4452,38.4174,38.4397,440400.0
2010-01-05 10:45:00,69.04,69.05,69.0,69.0,475800.0,38.4341,38.4397,38.4118,38.4118,475800.0
2010-01-05 10:50:00,69.0,69.02,69.0,69.02,119800.0,38.4118,38.423,38.4118,38.423,119800.0
2010-01-05 10:55:00,69.01,69.03,68.98,69.02,406300.0,38.4174,38.4285,38.4007,38.423,406300.0
2010-01-05 11:00:00,69.02,69.03,69.0,69.02,254300.0,38.423,38.4285,38.4118,38.423,254300.0
2010-01-05 11:05:00,69.01,69.08,69.01,69.07,216800.0,38.4174,38.4564,38.4174,38.4508,216800.0
2010-01-05 11:10:00,69.08,69.14,69.04,69.06,407200.0,38.4564,38.4898,38.4341,38.4452,407200.0
2010-01-05 11:15:00,69.05,69.07,69.0,69.01,418400.0,38.4397,38.4508,38.4118,38.4174,418400.0
2010-01-05 11:20:00,69.01,69.07,69.0,69.01,237400.0,38.4174,38.4508,38.4118,38.4174,237400.0
2010-01-05 11:25:00,69.02,69.08,69.01,69.03,164500.0,38.423,38.4564,38.4174,38.4285,164500.0
2010-01-05 11:30:00,69.03,69.11,69.02,69.1,446500.0,38.4285,38.4731,38.423,38.4675,446500.0
2010-01-05 11:35:00,69.1,69.14,69.08,69.11,220800.0,38.4675,38.4898,38.4564,38.4731,220800.0
2010-01-05 11:40:00,69.11,69.13,69.07,69.08,128000.0,38.4731,38.4842,38.4508,38.4564,128000.0
2010-01-05 11:45:00,69.08,69.11,69.07,69.07,161300.0,38.4564,38.4731,38.4508,38.4508,161300.0
2010-01-05 11:50:00,69.07,69.1,69.05,69.09,234800.0,38.4508,38.4675,38.4397,38.4619,234800.0
2010-01-05 11:55:00,69.09,69.12,69.07,69.08,140100.0,38.4619,38.4787,38.4508,38.4564,140100.0
2010-01-05 12:00:00,69.08,69.1,69.07,69.1,116100.0,38.4564,38.4675,38.4508,38.4675,116100.0
2010-01-05 12:05:00,69.09,69.1,69.05,69.07,223200.0,38.4619,38.4675,38.4397,38.4508,223200.0
2010-01-05 12:10:00,69.07,69.14,69.06,69.14,209800.0,38.4508,38.4898,38.4452,38.4898,209800.0
2010-01-05 12:15:00,69.14,69.24,69.13,69.2,689300.0,38.4898,38.5455,38.4842,38.5232,689300.0
2010-01-05 12:20:00,69.2,69.24,69.19,69.24,243800.0,38.5232,38.5455,38.5176,38.5455,243800.0
2010-01-05 12:25:00,69.24,69.3,69.21,69.3,302000.0,38.5455,38.5789,38.5288,38.5789,302000.0
2010-01-05 12:30:00,69.29,69.29,69.19,69.22,294400.0,38.5733,38.5733,38.5176,38.5343,294400.0
2010-01-05 12:35:00,69.21,69.27,69.21,69.27,266300.0,38.5288,38.5622,38.5288,38.5622,266300.0
2010-01-05 12:40:00,69.27,69.3,69.26,69.3,128400.0,38.5622,38.5789,38.5566,38.5789,128400.0
2010-01-05 12:45:00,69.29,69.3,69.25,69.27,219800.0,38.5733,38.5789,38.551,38.5622,219800.0
2010-01-05 12:50:00,69.26,69.28,69.23,69.25,239800.0,38.5566,38.5677,38.5399,38.551,239800.0
2010-01-05 12:55:00,69.24,69.28,69.23,69.28,197000.0,38.5455,38.5677,38.5399,38.5677,197000.0
2010-01-05 13:00:00,69.28,69.34,69.27,69.33,400200.0,38.5677,38.6011,38.5622,38.5956,400200.0
2010-01-05 13:05:00,69.33,69.35,69.28,69.33,551100.0,38.5956,38.6067,38.5677,38.5956,551100.0
2010-01-05 13:10:00,69.32,69.33,69.26,69.26,360400.0,38.59,38.5956,38.5566,38.5566,360400.0
2010-01-05 13:15:00,69.27,69.27,69.24,69.25,201900.0,38.5622,38.5622,38.5455,38.551,201900.0
2010-01-05 13:20:00,69.25,69.26,69.16,69.19,365000.0,38.551,38.5566,38.5009,38.5176,365000.0
2010-01-05 13:25:00,69.19,69.23,69.16,69.16,395100.0,38.5176,38.5399,38.5009,38.5009,395100.0
2010-01-05 13:30:00,69.16,69.16,69.01,69.03,391900.0,38.5009,38.5009,38.4174,38.4285,391900.0
2010-01-05 13:35:00,69.03,69.03,68.99,69.01,298500.0,38.4285,38.4285,38.4063,38.4174,298500.0
2010-01-05 13:40:00,69.0,69.11,68.99,69.05,297200.0,38.4118,38.4731,38.4063,38.4397,297200.0
2010-01-05 13:45:00,69.06,69.11,69.02,69.1,297500.0,38.4452,38.4731,38.423,38.4675,297500.0
2010-01-05 13:50:00,69.1,69.12,69.04,69.11,238900.0,38.4675,38.4787,38.4341,38.4731,238900.0
2010-01-05 13:55:00,69.12,69.14,69.06,69.14,122200.0,38.4787,38.4898,38.4452,38.4898,122200.0
2010-01-05 14:00:00,69.14,69.14,69.11,69.11,156600.0,38.4898,38.4898,38.4731,38.4731,156600.0
2010-01-05 14:05:00,69.11,69.15,69.08,69.1,424300.0,38.4731,38.4954,38.4564,38.4675,424300.0
2010-01-05 14:10:00,69.1,69.14,69.09,69.12,296800.0,38.4675,38.4898,38.4619,38.4787,296800.0
2010-01-05 14:15:00,69.13,69.13,69.01,69.04,239000.0,38.4842,38.4842,38.4174,38.4341,239000.0
2010-01-05 14:20:00,69.04,69.12,68.99,69.11,296900.0,38.4341,38.4787,38.4063,38.4731,296900.0
2010-01-05 14:25:00,69.11,69.16,68.99,69.11,279800.0,38.4731,38.5009,38.4063,38.4731,279800.0
2010-01-05 14:30:00,69.12,69.18,69.12,69.18,137200.0,38.4787,38.5121,38.4787,38.5121,137200.0
2010-01-05 14:35:00,69.18,69.19,69.13,69.14,173200.0,38.5121,38.5176,38.4842,38.4898,173200.0
2010-01-05 14:40:00,69.14,69.16,69.11,69.14,187400.0,38.4898,38.5009,38.4731,38.4898,187400.0
2010-01-05 14:45:00,69.13,69.16,69.12,69.13,323500.0,38.4842,38.5009,38.4787,38.4842,323500.0
2010-01-05 14:50:00,69.13,69.16,69.09,69.1,246100.0,38.4842,38.5009,38.4619,38.4675,246100.0
2010-01-05 14:55:00,69.1,69.18,69.1,69.18,144500.0,38.4675,38.5121,38.4675,38.5121,144500.0
2010-01-05 15:00:00,69.18,69.24,69.18,69.24,269400.0,38.5121,38.5455,38.5121,38.5455,269400.0
2010-01-05 15:05:00,69.24,69.28,69.23,69.25,354200.0,38.5455,38.5677,38.5399,38.551,354200.0
2010-01-05 15:10:00,69.25,69.25,69.19,69.21,220700.0,38.551,38.551,38.5176,38.5288,220700.0
2010-01-05 15:15:00,69.21,69.24,69.19,69.24,222600.0,38.5288,38.5455,38.5176,38.5455,222600.0
2010-01-05 15:20:00,69.23,69.27,69.21,69.26,411200.0,38.5399,38.5622,38.5288,38.5566,411200.0
2010-01-05 15:25:00,69.25,69.3,69.25,69.29,317100.0,38.551,38.5789,38.551,38.5733,317100.0
2010-01-05 15:30:00,69.29,69.35,69.29,69.31,493100.0,38.5733,38.6067,38.5733,38.5844,493100.0
2010-01-05 15:35:00,69.31,69.34,69.26,69.34,311400.0,38.5844,38.6011,38.5566,38.6011,311400.0
2010-01-05 15:40:00,69.34,69.37,69.33,69.35,552700.0,38.6011,38.6178,38.5956,38.6067,552700.0
2010-01-05 15:45:00,69.35,69.4,69.25,69.38,741600.0,38.6067,38.6345,38.551,38.6234,741600.0
2010-01-05 15:50:00,69.38,69.45,69.35,69.38,1089400.0,38.6234,38.6624,38.6067,38.6234,1089400.0
2010-01-05 15:55:00,69.39,69.44,69.35,69.42,844900.0,38.629,38.6568,38.6067,38.6457,844900.0
2010-01-06 09:30:00,69.44,69.56,69.41,69.5,791000.0,38.6568,38.7236,38.6401,38.6902,791000.0
2010-01-06 09:35:00,69.5,69.64,69.5,69.5,584800.0,38.6902,38.7681,38.6902,38.6902,584800.0
2010-01-06 09:40:00,69.51,69.56,69.37,69.41,718600.0,38.6958,38.7236,38.6178,38.6401,718600.0
2010-01-06 09:45:00,69.41,69.57,69.34,69.41,422700.0,38.6401,38.7292,38.6011,38.6401,422700.0
2010-01-06 09:50:00,69.4,69.53,69.35,69.5,476700.0,38.6345,38.7069,38.6067,38.6902,476700.0
2010-01-06 09:55:00,69.51,69.55,69.45,69.55,325900.0,38.6958,38.718,38.6624,38.718,325900.0
2010-01-06 10:00:00,69.55,69.75,69.51,69.74,620700.0,38.718,38.8294,38.6958,38.8238,620700.0
2010-01-06 10:05:00,69.75,69.82,69.69,69.77,720600.0,38.8294,38.8683,38.796,38.8405,720600.0
2010-01-06 10:10:00,69.77,69.82,69.71,69.71,486100.0,38.8405,38.8683,38.8071,38.8071,486100.0
2010-01-06 10:15:00,69.71,69.84,69.71,69.82,489900.0,38.8071,38.8795,38.8071,38.8683,489900.0
2010-01-06 10:20:00,69.81,69.97,69.77,69.82,356200.0,38.8628,38.9518,38.8405,38.8683,356200.0
2010-01-06 10:25:00,69.82,69.82,69.7,69.75,375000.0,38.8683,38.8683,38.8015,38.8294,375000.0
2010-01-06 10:30:00,69.74,69.78,69.51,69.52,700200.0,38.8238,38.8461,38.6958,38.7013,700200.0
2010-01-06 10:35:00,69.52,69.53,69.42,69.5,545200.0,38.7013,38.7069,38.6457,38.6902,545200.0
2010-01-06 10:40:00,69.51,69.6,69.43,69.6,310600.0,38.6958,38.7459,38.6512,38.7459,310600.0
2010-01-06 10:45:00,69.59,69.63,69.52,69.52,363700.0,38.7403,38.7626,38.7013,38.7013,363700.0
2010-01-06 10:50:00,69.52,69.56,69.42,69.5,454500.0,38.7013,38.7236,38.6457,38.6902,454500.0
2010-01-06 10:55:00,69.5,69.71,69.5,69.7,506600.0,38.6902,38.8071,38.6902,38.8015,506600.0
2010-01-06 11:00:00,69.7,69.71,69.61,69.66,448600.0,38.8015,38.8071,38.7514,38.7793,448600.0
2010-01-06 11:05:00,69.66,69.75,69.6,69.71,507100.0,38.7793,38.8294,38.7459,38.8071,507100.0
2010-01-06 11:10:00,69.68,69.72,69.62,69.7,205700.0,38.7904,38.8127,38.757,38.8015,205700.0
2010-01-06 11:15:00,69.7,69.8,69.7,69.78,365200.0,38.8015,38.8572,38.8015,38.8461,365200.0
2010-01-06 11:20:00,69.79,69.89,69.75,69.85,520000.0,38.8516,38.9073,38.8294,38.885,520000.0
2010-01-06 11:25:00,69.85,69.87,69.77,69.79,308600.0,38.885,38.8962,38.8405,38.8516,308600.0
2010-01-06 11:30:00,69.79,69.8,69.77,69.79,241300.0,38.8516,38.8572,38.8405,38.8516,241300.0
2010-01-06 11:35:00,69.79,69.86,69.78,69.82,431300.0,38.8516,38.8906,38.8461,38.8683,431300.0
2010-01-06 11:40:00,69.83,69.9,69.82,69.9,326000.0,38.8739,38.9129,38.8683,38.9129,326000.0
2010-01-06 11:45:00,69.9,69.96,69.75,69.95,615800.0,38.9129,38.9463,38.8294,38.9407,615800.0
2010-01-06 11:50:00,69.95,69.96,69.81,69.84,448100.0,38.9407,38.9463,38.8628,38.8795,448100.0
2010-01-06 11:55:00,69.85,69.88,69.82,69.85,382200.0,38.885,38.9017,38.8683,38.885,382200.0
2010-01-06 12:00:00,69.86,69.92,69.83,69.84,314700.0,38.8906,38.924,38.8739,38.8795,314700.0
2010-01-06 12:05:00,69.84,69.93,69.83,69.93,311500.0,38.8795,38.9296,38.8739,38.9296,311500.0
2010-01-06 12:10:00,69.93,69.94,69.83,69.85,481300.0,38.9296,38.9351,38.8739,38.885,481300.0
2010-01-06 12:15:00,69.85,69.89,69.83,69.84,352700.0,38.885,38.9073,38.8739,38.8795,352700.0
2010-01-06 12:20:00,69.85,69.86,69.8,69.86,159000.0,38.885,38.8906,38.8572,38.8906,159000.0
2010-01-06 12:25:00,69.86,69.87,69.83,69.85,133300.0,38.8906,38.8962,38.8739,38.885,133300.0
2010-01-06 12:30:00,69.85,69.87,69.79,69.81,223600.0,38.885,38.8962,38.8516,38.8628,223600.0
2010-01-06 12:35:00,69.81,69.87,69.81,69.86,115300.0,38.8628,38.8962,38.8628,38.8906,115300.0
2010-01-06 12:40:00,69.86,69.87,69.81,69.84,191600.0,38.8906,38.8962,38.8628,38.8795,191600.0
2010-01-06 12:45:00,69.84,69.85,69.76,69.78,191100.0,38.8795,38.885,38.8349,38.8461,191100.0
2010-01-06 12:50:00,69.78,69.84,69.7,69.82,142900.0,38.8461,38.8795,38.8015,38.8683,142900.0
2010-01-06 12:55:00,69.82,69.87,69.82,69.87,205500.0,38.8683,38.8962,38.8683,38.8962,205500.0
2010-01-06 13:00:00,69.87,69.89,69.82,69.83,142000.0,38.8962,38.9073,38.8683,38.8739,142000.0
2010-01-06 13:05:00,69.82,69.87,69.82,69.86,125800.0,38.8683,38.8962,38.8683,38.8906,125800.0
2010-01-06 13:10:00,69.86,69.88,69.82,69.82,230700.0,38.8906,38.9017,38.8683,38.8683,230700.0
2010-01-06 13:15:00,69.82,69.88,69.82,69.84,218200.0,38.8683,38.9017,38.8683,38.8795,218200.0
2010-01-06 13:20:00,69.85,69.88,69.85,69.88,184500.0,38.885,38.9017,38.885,38.9017,184500.0
2010-01-06 13:25:00,69.88,69.88,69.86,69.86,158900.0,38.9017,38.9017,38.8906,38.8906,158900.0
2010-01-06 13:30:00,69.86,69.97,69.85,69.96,374500.0,38.8906,38.9518,38.885,38.9463,374500.0
2010-01-06 13:35:00,69.95,69.96,69.92,69.94,285000.0,38.9407,38.9463,38.924,38.9351,285000.0
2010-01-06 13:40:00,69.94,69.96,69.89,69.9,341500.0,38.9351,38.9463,38.9073,38.9129,341500.0
2010-01-06 13:45:00,69.89,69.97,69.88,69.94,289400.0,38.9073,38.9518,38.9017,38.9351,289400.0
2010-01-06 13:50:00,69.94,69.94,69.87,69.94,378400.0,38.9351,38.9351,38.8962,38.9351,378400.0
2010-01-06 13:55:00,69.93,69.97,69.92,69.96,343600.0,38.9296,38.9518,38.924,38.9463,343600.0
2010-01-06 14:00:00,69.96,70.05,69.95,70.03,783200.0,38.9463,38.9964,38.9407,38.9852,783200.0
2010-01-06 14:05:00,70.03,70.11,70.01,70.07,446100.0,38.9852,39.0298,38.9741,39.0075,446100.0
2010-01-06 14:10:00,70.07,70.12,70.06,70.1,830300.0,39.0075,39.0353,39.0019,39.0242,830300.0
2010-01-06 14:15:00,70.1,70.16,70.06,70.16,315600.0,39.0242,39.0576,39.0019,39.0576,315600.0
2010-01-06 14:20:00,70.16,70.17,70.1,70.16,305900.0,39.0576,39.0632,39.0242,39.0576,305900.0
2010-01-06 14:25:00,70.17,70.22,70.15,70.2,423300.0,39.0632,39.091,39.052,39.0799,423300.0
2010-01-06 14:30:00,70.2,70.25,70.18,70.24,608200.0,39.0799,39.1077,39.0687,39.1021,608200.0
2010-01-06 14:35:00,70.23,70.31,70.19,70.29,610400.0,39.0966,39.1411,39.0743,39.13,610400.0
2010-01-06 14:40:00,70.3,70.31,70.17,70.17,275600.0,39.1355,39.1411,39.0632,39.0632,275600.0
2010-01-06 14:45:00,70.18,70.23,70.14,70.19,551500.0,39.0687,39.0966,39.0465,39.0743,551500.0
2010-01-06 14:50:00,70.2,70.23,70.19,70.22,391500.0,39.0799,39.0966,39.0743,39.091,391500.0
2010-01-06 14:55:00,70.23,70.25,70.19,70.24,675300.0,39.0966,39.1077,39.0743,39.1021,675300.0
2010-01-06 15:00:00,70.24,70.25,70.23,70.24,298400.0,39.1021,39.1077,39.0966,39.1021,298400.0
2010-01-06 15:05:00,70.24,70.27,70.24,70.26,377300.0,39.1021,39.1188,39.1021,39.1133,377300.0
2010-01-06 15:10:00,70.26,70.6,70.26,70.32,965000.0,39.1133,39.3026,39.1133,39.1467,965000.0
2010-01-06 15:15:00,70.32,70.33,70.24,70.25,204800.0,39.1467,39.1522,39.1021,39.1077,204800.0
2010-01-06 15:20:00,70.24,70.25,70.2,70.2,342700.0,39.1021,39.1077,39.0799,39.0799,342700.0
2010-01-06 15:25:00,70.2,70.21,70.14,70.17,400300.0,39.0799,39.0854,39.0465,39.0632,400300.0
2010-01-06 15:30:00,70.17,70.18,70.0,70.02,648700.0,39.0632,39.0687,38.9685,38.9797,648700.0
2010-01-06 15:35:00,70.03,70.08,70.03,70.07,332900.0,38.9852,39.0131,38.9852,39.0075,332900.0
2010-01-06 15:40:00,70.07,70.08,70.03,70.04,436400.0,39.0075,39.0131,38.9852,38.9908,436400.0
2010-01-06 15:45:00,70.04,70.08,69.97,70.02,654800.0,38.9908,39.0131,38.9518,38.9797,654800.0
2010-01-06 15:50:00,70.03,70.08,70.02,70.07,376700.0,38.9852,39.0131,38.9797,39.0075,376700.0
2010-01-06 15:55:00,70.08,70.08,70.0,70.04,830900.0,39.0131,39.0131,38.9685,38.9908,830900.0
2010-01-07 09:30:00,69.89,70.0,69.7,69.94,982600.0,38.9073,38.9685,38.8015,38.9351,982600.0
2010-01-07 09:35:00,69.94,69.95,69.61,69.69,641700.0,38.9351,38.9407,38.7514,38.796,641700.0
2010-01-07 09:40:00,69.69,69.87,69.69,69.85,581900.0,38.796,38.8962,38.796,38.885,581900.0
2010-01-07 09:45:00,69.84,69.86,69.68,69.73,548000.0,38.8795,38.8906,38.7904,38.8182,548000.0
2010-01-07 09:50:00,69.73,69.74,69.51,69.58,501600.0,38.8182,38.8238,38.6958,38.7347,501600.0
2010-01-07 09:55:00,69.57,69.68,69.42,69.49,609100.0,38.7292,38.7904,38.6457,38.6846,609100.0
2010-01-07 10:00:00,69.49,69.61,69.44,69.55,342100.0,38.6846,38.7514,38.6568,38.718,342100.0
2010-01-07 10:05:00,69.56,69.71,69.53,69.66,342900.0,38.7236,38.8071,38.7069,38.7793,342900.0
2010-01-07 10:10:00,69.67,69.81,69.62,69.7,470900.0,38.7848,38.8628,38.757,38.8015,470900.0
2010-01-07 10:15:00,69.7,69.79,69.62,69.63,235300.0,38.8015,38.8516,38.757,38.7626,235300.0
2010-01-07 10:20:00,69.62,69.71,69.6,69.69,312700.0,38.757,38.8071,38.7459,38.796,312700.0
2010-01-07 10:25:00,69.7,69.78,69.69,69.72,327000.0,38.8015,38.8461,38.796,38.8127,327000.0
2010-01-07 10:30:00,69.72,69.85,69.67,69.82,524200.0,38.8127,38.885,38.7848,38.8683,524200.0
2010-01-07 10:35:00,69.82,69.9,69.82,69.85,423800.0,38.8683,38.9129,38.8683,38.885,423800.0
2010-01-07 10:40:00,69.85,69.95,69.85,69.9,297100.0,38.885,38.9407,38.885,38.9129,297100.0
2010-01-07 10:45:00,69.89,70.0,69.88,69.94,484400.0,38.9073,38.9685,38.9017,38.9351,484400.0
2010-01-07 10:50:00,69.94,70.02,69.92,69.97,1076200.0,38.9351,38.9797,38.924,38.9518,1076200.0
2010-01-07 10:55:00,69.97,70.06,69.97,70.01,748500.0,38.9518,39.0019,38.9518,38.9741,748500.0
2010-01-07 11:00:00,70.0,70.04,69.99,70.03,377800.0,38.9685,38.9908,38.963,38.9852,377800.0
2010-01-07 11:05:00,70.03,70.04,69.96,69.96,245700.0,38.9852,38.9908,38.9463,38.9463,245700.0
2010-01-07 11:10:00,69.96,70.02,69.94,69.99,188300.0,38.9463,38.9797,38.9351,38.963,188300.0
2010-01-07 11:15:00,69.99,70.0,69.91,69.97,445000.0,38.963,38.9685,38.9184,38.9518,445000.0
2010-01-07 11:20:00,69.97,70.0,69.92,69.93,169400.0,38.9518,38.9685,38.924,38.9296,169400.0
2010-01-07 11:25:00,69.93,69.94,69.82,69.83,292500.0,38.9296,38.9351,38.8683,38.8739,292500.0
2010-01-07 11:30:00,69.83,69.92,69.82,69.87,249200.0,38.8739,38.924,38.8683,38.8962,249200.0
2010-01-07 11:35:00,69.87,69.91,69.86,69.88,474800.0,38.8962,38.9184,38.8906,38.9017,474800.0
2010-01-07 11:40:00,69.89,69.89,69.78,69.79,349800.0,38.9073,38.9073,38.8461,38.8516,349800.0
2010-01-07 11:45:00,69.79,69.81,69.75,69.76,193000.0,38.8516,38.8628,38.8294,38.8349,193000.0
2010-01-07 11:50:00,69.76,69.82,69.73,69.79,176500.0,38.8349,38.8683,38.8182,38.8516,176500.0
2010-01-07 11:55:00,69.79,69.82,69.76,69.76,195800.0,38.8516,38.8683,38.8349,38.8349,195800.0
2010-01-07 12:00:00,69.76,69.83,69.75,69.81,278000.0,38.8349,38.8739,38.8294,38.8628,278000.0
2010-01-07 12:05:00,69.81,69.84,69.8,69.82,161600.0,38.8628,38.8795,38.8572,38.8683,161600.0
2010-01-07 12:10:00,69.81,69.83,69.75,69.77,305600.0,38.8628,38.8739,38.8294,38.8405,305600.0
2010-01-07 12:15:00,69.78,69.85,69.75,69.83,170900.0,38.8461,38.885,38.8294,38.8739,170900.0
2010-01-07 12:20:00,69.83,69.89,69.77,69.79,342600.0,38.8739,38.9073,38.8405,38.8516,342600.0
2010-01-07 12:25:00,69.78,69.78,69.66,69.71,454600.0,38.8461,38.8461,38.7793,38.8071,454600.0
2010-01-07 12:30:00,69.71,69.79,69.69,69.78,192100.0,38.8071,38.8516,38.796,38.8461,192100.0
2010-01-07 12:35:00,69.79,69.81,69.7,69.74,242600.0,38.8516,38.8628,38.8015,38.8238,242600.0
2010-01-07 12:40:00,69.74,69.81,69.71,69.81,142400.0,38.8238,38.8628,38.8071,38.8628,142400.0
2010-01-07 12:45:00,69.8,69.81,69.76,69.77,117000.0,38.8572,38.8628,38.8349,38.8405,117000.0
2010-01-07 12:50:00,69.77,69.79,69.73,69.75,75900.0,38.8405,38.8516,38.8182,38.8294,75900.0
2010-01-07 12:55:00,69.74,69.75,69.64,69.65,188400.0,38.8238,38.8294,38.7681,38.7737,188400.0
2010-01-07 13:00:00,69.65,69.71,69.63,69.71,143600.0,38.7737,38.8071,38.7626,38.8071,143600.0
2010-01-07 13:05:00,69.7,69.71,69.64,69.67,118800.0,38.8015,38.8071,38.7681,38.7848,118800.0
2010-01-07 13:10:00,69.67,69.71,69.67,69.69,101400.0,38.7848,38.8071,38.7848,38.796,101400.0
2010-01-07 13:15:00,69.69,69.73,69.69,69.71,82300.0,38.796,38.8182,38.796,38.8071,82300.0
2010-01-07 13:20:00,69.71,69.73,69.67,69.7,144700.0,38.8071,38.8182,38.7848,38.8015,144700.0
2010-01-07 13:25:00,69.7,69.77,69.69,69.74,146600.0,38.8015,38.8405,38.796,38.8238,146600.0
2010-01-07 13:30:00,69.74,69.76,69.73,69.76,61500.0,38.8238,38.8349,38.8182,38.8349,61500.0
2010-01-07 13:35:00,69.75,69.79,69.75,69.78,124600.0,38.8294,38.8516,38.8294,38.8461,124600.0
2010-01-07 13:40:00,69.79,69.79,69.71,69.74,137400.0,38.8516,38.8516,38.8071,38.8238,137400.0
2010-01-07 13:45:00,69.73,69.74,69.7,69.72,101400.0,38.8182,38.8238,38.8015,38.8127,101400.0
2010-01-07 13:50:00,69.72,69.75,69.64,69.68,227800.0,38.8127,38.8294,38.7681,38.7904,227800.0
2010-01-07 13:55:00,69.67,69.68,69.62,69.62,174400.0,38.7848,38.7904,38.757,38.757,174400.0
2010-01-07 14:00:00,69.63,69.66,69.62,69.62,165900.0,38.7626,38.7793,38.757,38.757,165900.0
2010-01-07 14:05:00,69.62,69.7,69.61,69.68,138800.0,38.757,38.8015,38.7514,38.7904,138800.0
2010-01-07 14:10:00,69.68,69.73,69.68,69.71,123800.0,38.7904,38.8182,38.7904,38.8071,123800.0
2010-01-07 14:15:00,69.71,69.74,69.69,69.72,95200.0,38.8071,38.8238,38.796,38.8127,95200.0
2010-01-07 14:20:00,69.73,69.76,69.7,69.74,132000.0,38.8182,38.8349,38.8015,38.8238,132000.0
2010-01-07 14:25:00,69.74,69.75,69.64,69.67,195000.0,38.8238,38.8294,38.7681,38.7848,195000.0
2010-01-07 14:30:00,69.68,69.71,69.65,69.7,167200.0,38.7904,38.8071,38.7737,38.8015,167200.0
2010-01-07 14:35:00,69.7,69.82,69.69,69.79,316000.0,38.8015,38.8683,38.796,38.8516,316000.0
2010-01-07 14:40:00,69.78,69.8,69.77,69.77,222500.0,38.8461,38.8572,38.8405,38.8405,222500.0
2010-01-07 14:45:00,69.78,69.79,69.75,69.77,166600.0,38.8461,38.8516,38.8294,38.8405,166600.0
2010-01-07 14:50:00,69.78,69.78,69.68,69.74,686700.0,38.8461,38.8461,38.7904,38.8238,686700.0
2010-01-07 14:55:00,69.74,69.75,69.7,69.73,116600.0,38.8238,38.8294,38.8015,38.8182,116600.0
2010-01-07 15:00:00,69.72,69.73,69.58,69.59,348200.0,38.8127,38.8182,38.7347,38.7403,348200.0
2010-01-07 15:05:00,69.6,69.73,69.6,69.71,318800.0,38.7459,38.8182,38.7459,38.8071,318800.0
2010-01-07 15:10:00,69.71,69.78,69.68,69.77,373800.0,38.8071,38.8461,38.7904,38.8405,373800.0
2010-01-07 15:15:00,69.77,69.8,69.74,69.79,183200.0,38.8405,38.8572,38.8238,38.8516,183200.0
2010-01-07 15:20:00,69.79,69.85,69.75,69.85,341000.0,38.8516,38.885,38.8294,38.885,341000.0
2010-01-07 15:25:00,69.84,69.85,69.79,69.79,179900.0,38.8795,38.885,38.8516,38.8516,179900.0
2010-01-07 15:30:00,69.81,69.92,69.81,69.9,282000.0,38.8628,38.924,38.8628,38.9129,282000.0
2010-01-07 15:35:00,69.91,69.93,69.88,69.92,248700.0,38.9184,38.9296,38.9017,38.924,248700.0
2010-01-07 15:40:00,69.92,69.93,69.89,69.89,362400.0,38.924,38.9296,38.9073,38.9073,362400.0
2010-01-07 15:45:00,69.9,69.9,69.76,69.77,409100.0,38.9129,38.9129,38.8349,38.8405,409100.0
2010-01-07 15:50:00,69.78,69.85,69.76,69.77,337600.0,38.8461,38.885,38.8349,38.8405,337600.0
2010-01-07 15:55:00,69.77,69.88,69.76,69.79,764100.0,38.8405,38.9017,38.8349,38.8516,764100.0
2010-01-08 09:30:00,69.66,69.75,69.55,69.64,654100.0,38.7793,38.8294,38.718,38.7681,654100.0
2010-01-08 09:35:00,69.64,69.67,69.5,69.52,918900.0,38.7681,38.7848,38.6902,38.7013,918900.0
2010-01-08 09:40:00,69.52,69.67,69.5,69.64,588900.0,38.7013,38.7848,38.6902,38.7681,588900.0
2010-01-08 09:45:00,69.64,69.66,69.6,69.61,245000.0,38.7681,38.7793,38.7459,38.7514,245000.0
2010-01-08 09:50:00,69.6,69.66,69.58,69.65,757000.0,38.7459,38.7793,38.7347,38.7737,757000.0
2010-01-08 09:55:00,69.64,69.67,69.55,69.65,441300.0,38.7681,38.7848,38.718,38.7737,441300.0
2010-01-08 10:00:00,69.65,69.67,69.49,69.49,499400.0,38.7737,38.7848,38.6846,38.6846,499400.0
2010-01-08 10:05:00,69.5,69.6,69.44,69.56,491500.0,38.6902,38.7459,38.6568,38.7236,491500.0
2010-01-08 10:10:00,69.56,69.58,69.42,69.43,445600.0,38.7236,38.7347,38.6457,38.6512,445600.0
2010-01-08 10:15:00,69.44,69.49,69.41,69.44,265300.0,38.6568,38.6846,38.6401,38.6568,265300.0
2010-01-08 10:20:00,69.46,69.46,69.4,69.41,298200.0,38.6679,38.6679,38.6345,38.6401,298200.0
2010-01-08 10:25:00,69.42,69.48,69.39,69.47,199300.0,38.6457,38.6791,38.629,38.6735,199300.0
2010-01-08 10:30:00,69.48,69.53,69.43,69.45,322300.0,38.6791,38.7069,38.6512,38.6624,322300.0
2010-01-08 10:35:00,69.45,69.51,69.43,69.44,209300.0,38.6624,38.6958,38.6512,38.6568,209300.0
2010-01-08 10:40:00,69.44,69.48,69.4,69.43,168300.0,38.6568,38.6791,38.6345,38.6512,168300.0
2010-01-08 10:45:00,69.43,69.48,69.41,69.48,134700.0,38.6512,38.6791,38.6401,38.6791,134700.0
2010-01-08 10:50:00,69.47,69.54,69.44,69.51,191100.0,38.6735,38.7125,38.6568,38.6958,191100.0
2010-01-08 10:55:00,69.51,69.61,69.51,69.6,247400.0,38.6958,38.7514,38.6958,38.7459,247400.0
2010-01-08 11:00:00,69.6,69.62,69.5,69.54,393900.0,38.7459,38.757,38.6902,38.7125,393900.0
2010-01-08 11:05:00,69.54,69.64,69.53,69.61,183400.0,38.7125,38.7681,38.7069,38.7514,183400.0
2010-01-08 11:10:00,69.61,69.67,69.4,69.63,431000.0,38.7514,38.7848,38.6345,38.7626,431000.0
2010-01-08 11:15:00,69.62,69.63,69.57,69.61,414700.0,38.757,38.7626,38.7292,38.7514,414700.0
2010-01-08 11:20:00,69.57,69.62,69.52,69.53,171100.0,38.7292,38.757,38.7013,38.7069,171100.0
2010-01-08 11:25:00,69.52,69.57,69.45,69.47,428600.0,38.7013,38.7292,38.6624,38.6735,428600.0
2010-01-08 11:30:00,69.47,69.49,69.4,69.42,215900.0,38.6735,38.6846,38.6345,38.6457,215900.0
2010-01-08 11:35:00,69.42,69.43,69.39,69.4,191800.0,38.6457,38.6512,38.629,38.6345,191800.0
2010-01-08 11:40:00,69.4,69.45,69.37,69.44,157100.0,38.6345,38.6624,38.6178,38.6568,157100.0
2010-01-08 11:45:00,69.44,69.5,69.43,69.5,127200.0,38.6568,38.6902,38.6512,38.6902,127200.0
2010-01-08 11:50:00,69.49,69.53,69.47,69.5,150300.0,38.6846,38.7069,38.6735,38.6902,150300.0
2010-01-08 11:55:00,69.5,69.51,69.42,69.45,124300.0,38.6902,38.6958,38.6457,38.6624,124300.0
2010-01-08 12:00:00,69.44,69.46,69.4,69.41,263200.0,38.6568,38.6679,38.6345,38.6401,263200.0
2010-01-08 12:05:00,69.41,69.47,69.39,69.45,229100.0,38.6401,38.6735,38.629,38.6624,229100.0
2010-01-08 12:10:00,69.44,69.45,69.34,69.36,249000.0,38.6568,38.6624,38.6011,38.6123,249000.0
2010-01-08 12:15:00,69.36,69.39,69.34,69.34,169200.0,38.6123,38.629,38.6011,38.6011,169200.0
2010-01-08 12:20:00,69.34,69.43,69.33,69.41,206200.0,38.6011,38.6512,38.5956,38.6401,206200.0
2010-01-08 12:25:00,69.42,69.47,69.41,69.46,175500.0,38.6457,38.6735,38.6401,38.6679,175500.0
2010-01-08 12:30:00,69.45,69.47,69.39,69.47,136100.0,38.6624,38.6735,38.629,38.6735,136100.0
2010-01-08 12:35:00,69.46,69.51,69.42,69.51,149300.0,38.6679,38.6958,38.6457,38.6958,149300.0
2010-01-08 12:40:00,69.51,69.51,69.47,69.48,406700.0,38.6958,38.6958,38.6735,38.6791,406700.0
2010-01-08 12:45:00,69.5,69.5,69.45,69.47,177100.0,38.6902,38.6902,38.6624,38.6735,177100.0
2010-01-08 12:50:00,69.47,69.5,69.47,69.49,137900.0,38.6735,38.6902,38.6735,38.6846,137900.0
2010-01-08 12:55:00,69.5,69.5,69.44,69.47,173700.0,38.6902,38.6902,38.6568,38.6735,173700.0
2010-01-08 13:00:00,69.47,69.5,69.45,69.49,93600.0,38.6735,38.6902,38.6624,38.6846,93600.0
2010-01-08 13:05:00,69.5,69.52,69.48,69.49,192600.0,38.6902,38.7013,38.6791,38.6846,192600.0
2010-01-08 13:10:00,69.5,69.5,69.49,69.5,89000.0,38.6902,38.6902,38.6846,38.6902,89000.0
2010-01-08 13:15:00,69.49,69.5,69.45,69.47,259800.0,38.6846,38.6902,38.6624,38.6735,259800.0
2010-01-08 13:20:00,69.47,69.48,69.45,69.47,180900.0,38.6735,38.6791,38.6624,38.6735,180900.0
2010-01-08 13:25:00,69.46,69.47,69.42,69.45,148700.0,38.6679,38.6735,38.6457,38.6624,148700.0
2010-01-08 13:30:00,69.46,69.47,69.42,69.46,156200.0,38.6679,38.6735,38.6457,38.6679,156200.0
2010-01-08 13:35:00,69.45,69.48,69.42,69.46,134100.0,38.6624,38.6791,38.6457,38.6679,134100.0
2010-01-08 13:40:00,69.45,69.48,69.41,69.41,174300.0,38.6624,38.6791,38.6401,38.6401,174300.0
2010-01-08 13:45:00,69.41,69.42,69.36,69.4,179500.0,38.6401,38.6457,38.6123,38.6345,179500.0
2010-01-08 13:50:00,69.4,69.4,69.31,69.39,178300.0,38.6345,38.6345,38.5844,38.629,178300.0
2010-01-08 13:55:00,69.39,69.4,69.34,69.36,165500.0,38.629,38.6345,38.6011,38.6123,165500.0
2010-01-08 14:00:00,69.35,69.36,69.3,69.31,185400.0,38.6067,38.6123,38.5789,38.5844,185400.0
2010-01-08 14:05:00,69.3,69.33,69.26,69.29,307300.0,38.5789,38.5956,38.5566,38.5733,307300.0
2010-01-08 14:10:00,69.29,69.4,69.29,69.38,248000.0,38.5733,38.6345,38.5733,38.6234,248000.0
2010-01-08 14:15:00,69.38,69.39,69.3,69.3,244400.0,38.6234,38.629,38.5789,38.5789,244400.0
2010-01-08 14:20:00,69.31,69.34,69.27,69.31,140600.0,38.5844,38.6011,38.5622,38.5844,140600.0
2010-01-08 14:25:00,69.3,69.36,69.27,69.34,155600.0,38.5789,38.6123,38.5622,38.6011,155600.0
2010-01-08 14:30:00,69.34,69.35,69.28,69.29,163200.0,38.6011,38.6067,38.5677,38.5733,163200.0
2010-01-08 14:35:00,69.29,69.31,69.26,69.3,161000.0,38.5733,38.5844,38.5566,38.5789,161000.0
2010-01-08 14:40:00,69.3,69.32,69.25,69.25,190700.0,38.5789,38.59,38.551,38.551,190700.0
2010-01-08 14:45:00,69.26,69.28,69.23,69.23,185300.0,38.5566,38.5677,38.5399,38.5399,185300.0
2010-01-08 14:50:00,69.23,69.29,69.23,69.24,177900.0,38.5399,38.5733,38.5399,38.5455,177900.0
2010-01-08 14:55:00,69.24,69.3,69.24,69.26,170500.0,38.5455,38.5789,38.5455,38.5566,170500.0
2010-01-08 15:00:00,69.26,69.29,69.24,69.26,197200.0,38.5566,38.5733,38.5455,38.5566,197200.0
2010-01-08 15:05:00,69.27,69.28,69.24,69.28,147300.0,38.5622,38.5677,38.5455,38.5677,147300.0
2010-01-08 15:10:00,69.27,69.32,69.27,69.32,181100.0,38.5622,38.59,38.5622,38.59,181100.0
2010-01-08 15:15:00,69.31,69.32,69.22,69.22,229200.0,38.5844,38.59,38.5343,38.5343,229200.0
2010-01-08 15:20:00,69.23,69.27,69.22,69.23,254100.0,38.5399,38.5622,38.5343,38.5399,254100.0
2010-01-08 15:25:00,69.22,69.26,69.22,69.24,160000.0,38.5343,38.5566,38.5343,38.5455,160000.0
2010-01-08 15:30:00,69.24,69.25,69.22,69.24,207700.0,38.5455,38.551,38.5343,38.5455,207700.0
2010-01-08 15:35:00,69.24,69.29,69.23,69.28,389800.0,38.5455,38.5733,38.5399,38.5677,389800.0
2010-01-08 15:40:00,69.28,69.38,69.28,69.34,653200.0,38.5677,38.6234,38.5677,38.6011,653200.0
2010-01-08 15:45:00,69.34,69.34,69.32,69.33,295900.0,38.6011,38.6011,38.59,38.5956,295900.0
2010-01-08 15:50:00,69.32,69.45,69.32,69.42,819000.0,38.59,38.6624,38.59,38.6457,819000.0
2010-01-08 15:55:00,69.42,69.5,69.42,69.5,1118600.0,38.6457,38.6902,38.6457,38.6902,1118600.0
2010-01-11 09:30:00,69.93,70.0,69.83,69.92,1253000.0,38.9296,38.9685,38.8739,38.924,1253000.0
2010-01-11 09:35:00,69.92,69.94,69.71,69.82,756500.0,38.924,38.9351,38.8071,38.8683,756500.0
2010-01-11 09:40:00,69.82,69.85,69.65,69.8,552400.0,38.8683,38.885,38.7737,38.8572,552400.0
2010-01-11 09:45:00,69.8,69.99,69.8,69.99,456300.0,38.8572,38.963,38.8572,38.963,456300.0
2010-01-11 09:50:00,69.99,70.07,69.92,70.05,504200.0,38.963,39.0075,38.924,38.9964,504200.0
2010-01-11 09:55:00,70.04,70.05,69.92,69.93,658900.0,38.9908,38.9964,38.924,38.9296,658900.0
2010-01-11 10:00:00,69.93,70.09,69.91,70.07,436800.0,38.9296,39.0186,38.9184,39.0075,436800.0
2010-01-11 10:05:00,70.07,70.19,70.05,70.07,964300.0,39.0075,39.0743,38.9964,39.0075,964300.0
2010-01-11 10:10:00,70.07,70.22,70.01,70.19,888000.0,39.0075,39.091,38.9741,39.0743,888000.0
2010-01-11 10:15:00,70.19,70.25,70.16,70.18,548900.0,39.0743,39.1077,39.0576,39.0687,548900.0
2010-01-11 10:20:00,70.18,70.25,70.1,70.18,486900.0,39.0687,39.1077,39.0242,39.0687,486900.0
2010-01-11 10:25:00,70.18,70.28,70.17,70.18,542800.0,39.0687,39.1244,39.0632,39.0687,542800.0
2010-01-11 10:30:00,70.19,70.3,70.17,70.22,650200.0,39.0743,39.1355,39.0632,39.091,650200.0
2010-01-11 10:35:00,70.22,70.25,70.12,70.17,500000.0,39.091,39.1077,39.0353,39.0632,500000.0
2010-01-11 10:40:00,70.17,70.25,70.15,70.15,324300.0,39.0632,39.1077,39.052,39.052,324300.0
2010-01-11 10:45:00,70.15,70.16,70.06,70.13,465000.0,39.052,39.0576,39.0019,39.0409,465000.0
2010-01-11 10:50:00,70.13,70.19,70.08,70.12,381900.0,39.0409,39.0743,39.0131,39.0353,381900.0
2010-01-11 10:55:00,70.12,70.21,70.08,70.15,291800.0,39.0353,39.0854,39.0131,39.052,291800.0
2010-01-11 11:00:00,70.15,70.18,70.1,70.14,272100.0,39.052,39.0687,39.0242,39.0465,272100.0
2010-01-11 11:05:00,70.15,70.15,70.0,70.0,481400.0,39.052,39.052,38.9685,38.9685,481400.0
2010-01-11 11:10:00,70.0,70.05,69.94,69.94,738700.0,38.9685,38.9964,38.9351,38.9351,738700.0
2010-01-11 11:15:00,69.94,69.95,69.85,69.88,565000.0,38.9351,38.9407,38.885,38.9017,565000.0
2010-01-11 11:20:00,69.89,69.95,69.85,69.93,858200.0,38.9073,38.9407,38.885,38.9296,858200.0
2010-01-11 11:25:00,69.93,70.0,69.85,69.88,525300.0,38.9296,38.9685,38.885,38.9017,525300.0
2010-01-11 11:30:00,69.87,69.92,69.83,69.87,408100.0,38.8962,38.924,38.8739,38.8962,408100.0
2010-01-11 11:35:00,69.87,69.89,69.82,69.85,469100.0,38.8962,38.9073,38.8683,38.885,469100.0
2010-01-11 11:40:00,69.85,70.0,69.85,69.99,291900.0,38.885,38.9685,38.885,38.963,291900.0
2010-01-11 11:45:00,70.0,70.09,69.9,70.01,351900.0,38.9685,39.0186,38.9129,38.9741,351900.0
2010-01-11 11:50:00,70.0,70.09,70.0,70.05,187800.0,38.9685,39.0186,38.9685,38.9964,187800.0
2010-01-11 11:55:00,70.04,70.07,70.0,70.05,218400.0,38.9908,39.0075,38.9685,38.9964,218400.0
2010-01-11 12:00:00,70.05,70.13,70.04,70.12,208800.0,38.9964,39.0409,38.9908,39.0353,208800.0
2010-01-11 12:05:00,70.11,70.12,70.04,70.06,105200.0,39.0298,39.0353,38.9908,39.0019,105200.0
2010-01-11 12:10:00,70.06,70.12,70.05,70.1,181900.0,39.0019,39.0353,38.9964,39.0242,181900.0
2010-01-11 12:15:00,70.1,70.12,70.07,70.11,108100.0,39.0242,39.0353,39.0075,39.0298,108100.0
2010-01-11 12:20:00,70.11,70.11,70.05,70.11,131000.0,39.0298,39.0298,38.9964,39.0298,131000.0
2010-01-11 12:25:00,70.11,70.11,70.05,70.07,133700.0,39.0298,39.0298,38.9964,39.0075,133700.0
2010-01-11 12:30:00,70.08,70.08,70.03,70.05,179000.0,39.0131,39.0131,38.9852,38.9964,179000.0
2010-01-11 12:35:00,70.05,70.11,70.03,70.1,152100.0,38.9964,39.0298,38.9852,39.0242,152100.0
2010-01-11 12:40:00,70.1,70.13,70.1,70.11,107500.0,39.0242,39.0409,39.0242,39.0298,107500.0
2010-01-11 12:45:00,70.1,70.1,69.99,70.0,348500.0,39.0242,39.0242,38.963,38.9685,348500.0
2010-01-11 12:50:00,70.0,70.04,69.93,69.96,314500.0,38.9685,38.9908,38.9296,38.9463,314500.0
2010-01-11 12:55:00,69.96,70.03,69.96,70.01,208900.0,38.9463,38.9852,38.9463,38.9741,208900.0
2010-01-11 13:00:00,70.0,70.07,69.97,70.07,128800.0,38.9685,39.0075,38.9518,39.0075,128800.0
2010-01-11 13:05:00,70.06,70.11,70.06,70.07,94500.0,39.0019,39.0298,39.0019,39.0075,94500.0
2010-01-11 13:10:00,70.07,70.11,70.05,70.06,152300.0,39.0075,39.0298,38.9964,39.0019,152300.0
2010-01-11 13:15:00,70.05,70.11,70.04,70.11,154200.0,38.9964,39.0298,38.9908,39.0298,154200.0
2010-01-11 13:20:00,70.11,70.15,70.1,70.11,137100.0,39.0298,39.052,39.0242,39.0298,137100.0
2010-01-11 13:25:00,70.1,70.15,70.05,70.14,229100.0,39.0242,39.052,38.9964,39.0465,229100.0
2010-01-11 13:30:00,70.14,70.17,69.94,70.12,202800.0,39.0465,39.0632,38.9351,39.0353,202800.0
2010-01-11 13:35:00,70.13,70.14,69.94,70.11,238000.0,39.0409,39.0465,38.9351,39.0298,238000.0
2010-01-11 13:40:00,70.11,70.14,70.08,70.14,121400.0,39.0298,39.0465,39.0131,39.0465,121400.0
2010-01-11 13:45:00,70.13,70.26,70.13,70.24,379500.0,39.0409,39.1133,39.0409,39.1021,379500.0
2010-01-11 13:50:00,70.24,70.29,70.23,70.29,193200.0,39.1021,39.13,39.0966,39.13,193200.0
2010-01-11 13:55:00,70.28,70.3,70.22,70.25,292100.0,39.1244,39.1355,39.091,39.1077,292100.0
2010-01-11 14:00:00,70.25,70.29,70.23,70.23,155900.0,39.1077,39.13,39.0966,39.0966,155900.0
2010-01-11 14:05:00,70.23,70.23,70.12,70.14,348600.0,39.0966,39.0966,39.0353,39.0465,348600.0
2010-01-11 14:10:00,70.13,70.22,70.12,70.22,225300.0,39.0409,39.091,39.0353,39.091,225300.0
2010-01-11 14:15:00,70.22,70.27,70.18,70.19,196700.0,39.091,39.1188,39.0687,39.0743,196700.0
2010-01-11 14:20:00,70.18,70.25,70.17,70.22,105200.0,39.0687,39.1077,39.0632,39.091,105200.0
2010-01-11 14:25:00,70.22,70.24,70.17,70.17,106500.0,39.091,39.1021,39.0632,39.0632,106500.0
2010-01-11 14:30:00,70.17,70.24,70.16,70.23,261700.0,39.0632,39.1021,39.0576,39.0966,261700.0
2010-01-11 14:35:00,70.23,70.26,70.22,70.23,218600.0,39.0966,39.1133,39.091,39.0966,218600.0
2010-01-11 14:40:00,70.23,70.24,70.18,70.19,218600.0,39.0966,39.1021,39.0687,39.0743,218600.0
2010-01-11 14:45:00,70.18,70.27,70.18,70.25,475200.0,39.0687,39.1188,39.0687,39.1077,475200.0
2010-01-11 14:50:00,70.25,70.27,70.22,70.23,121700.0,39.1077,39.1188,39.091,39.0966,121700.0
2010-01-11 14:55:00,70.23,70.3,70.2,70.28,368200.0,39.0966,39.1355,39.0799,39.1244,368200.0
2010-01-11 15:00:00,70.28,70.32,70.25,70.32,277300.0,39.1244,39.1467,39.1077,39.1467,277300.0
2010-01-11 15:05:00,70.32,70.37,70.26,70.37,702500.0,39.1467,39.1745,39.1133,39.1745,702500.0
2010-01-11 15:10:00,70.37,70.41,70.28,70.29,392600.0,39.1745,39.1968,39.1244,39.13,392600.0
2010-01-11 15:15:00,70.28,70.41,70.28,70.4,201100.0,39.1244,39.1968,39.1244,39.1912,201100.0
2010-01-11 15:20:00,70.4,70.52,70.4,70.46,587600.0,39.1912,39.258,39.1912,39.2246,587600.0
2010-01-11 15:25:00,70.46,70.52,70.44,70.46,278500.0,39.2246,39.258,39.2135,39.2246,278500.0
2010-01-11 15:30:00,70.46,70.5,69.94,70.48,445900.0,39.2246,39.2469,38.9351,39.2358,445900.0
2010-01-11 15:35:00,70.48,70.49,70.4,70.45,434400.0,39.2358,39.2413,39.1912,39.2191,434400.0
2010-01-11 15:40:00,70.43,70.44,70.38,70.39,300000.0,39.2079,39.2135,39.1801,39.1857,300000.0
2010-01-11 15:45:00,70.38,70.4,70.35,70.36,321000.0,39.1801,39.1912,39.1634,39.1689,321000.0
2010-01-11 15:50:00,70.36,70.39,70.3,70.35,453300.0,39.1689,39.1857,39.1355,39.1634,453300.0
2010-01-11 15:55:00,70.34,70.36,70.28,70.31,818800.0,39.1578,39.1689,39.1244,39.1411,818800.0
2010-01-12 09:30:00,69.7,69.89,69.6,69.75,1064900.0,38.8015,38.9073,38.7459,38.8294,1064900.0
2010-01-12 09:35:00,69.75,69.91,69.67,69.86,442000.0,38.8294,38.9184,38.7848,38.8906,442000.0
2010-01-12 09:40:00,69.86,69.86,69.7,69.71,418900.0,38.8906,38.8906,38.8015,38.8071,418900.0
2010-01-12 09:45:00,69.71,69.82,69.61,69.75,477100.0,38.8071,38.8683,38.7514,38.8294,477100.0
2010-01-12 09:50:00,69.75,69.82,69.7,69.73,536400.0,38.8294,38.8683,38.8015,38.8182,536400.0
2010-01-12 09:55:00,69.73,69.87,69.72,69.84,408000.0,38.8182,38.8962,38.8127,38.8795,408000.0
2010-01-12 10:00:00,69.83,69.84,69.76,69.78,356000.0,38.8739,38.8795,38.8349,38.8461,356000.0
2010-01-12 10:05:00,69.78,69.86,69.71,69.73,335200.0,38.8461,38.8906,38.8071,38.8182,335200.0
2010-01-12 10:10:00,69.72,69.82,69.72,69.77,337100.0,38.8127,38.8683,38.8127,38.8405,337100.0
2010-01-12 10:15:00,69.77,69.81,69.74,69.78,295300.0,38.8405,38.8628,38.8238,38.8461,295300.0
2010-01-12 10:20:00,69.79,69.9,69.76,69.9,339300.0,38.8516,38.9129,38.8349,38.9129,339300.0
2010-01-12 10:25:00,69.89,69.98,69.88,69.91,396300.0,38.9073,38.9574,38.9017,38.9184,396300.0
2010-01-12 10:30:00,69.91,69.96,69.88,69.91,396900.0,38.9184,38.9463,38.9017,38.9184,396900.0
2010-01-12 10:35:00,69.9,69.93,69.83,69.84,227600.0,38.9129,38.9296,38.8739,38.8795,227600.0
2010-01-12 10:40:00,69.84,69.88,69.78,69.83,273900.0,38.8795,38.9017,38.8461,38.8739,273900.0
2010-01-12 10:45:00,69.82,69.92,69.8,69.9,312700.0,38.8683,38.924,38.8572,38.9129,312700.0
2010-01-12 10:50:00,69.89,69.94,69.85,69.91,290800.0,38.9073,38.9351,38.885,38.9184,290800.0
2010-01-12 10:55:00,69.91,69.97,69.9,69.94,213000.0,38.9184,38.9518,38.9129,38.9351,213000.0
2010-01-12 11:00:00,69.93,69.94,69.9,69.92,264400.0,38.9296,38.9351,38.9129,38.924,264400.0
2010-01-12 11:05:00,69.91,69.94,69.9,69.93,158300.0,38.9184,38.9351,38.9129,38.9296,158300.0
2010-01-12 11:10:00,69.93,69.94,69.81,69.81,169500.0,38.9296,38.9351,38.8628,38.8628,169500.0
2010-01-12 11:15:00,69.82,69.88,69.8,69.88,368100.0,38.8683,38.9017,38.8572,38.9017,368100.0
2010-01-12 11:20:00,69.89,69.94,69.84,69.9,288200.0,38.9073,38.9351,38.8795,38.9129,288200.0
2010-01-12 11:25:00,69.9,69.92,69.85,69.88,256200.0,38.9129,38.924,38.885,38.9017,256200.0
2010-01-12 11:30:00,69.88,69.92,69.86,69.89,296100.0,38.9017,38.924,38.8906,38.9073,296100.0
2010-01-12 11:35:00,69.88,69.89,69.77,69.77,280300.0,38.9017,38.9073,38.8405,38.8405,280300.0
2010-01-12 11:40:00,69.78,69.79,69.76,69.76,146600.0,38.8461,38.8516,38.8349,38.8349,146600.0
2010-01-12 11:45:00,69.76,69.8,69.7,69.76,169300.0,38.8349,38.8572,38.8015,38.8349,169300.0
2010-01-12 11:50:00,69.75,69.82,69.73,69.75,220800.0,38.8294,38.8683,38.8182,38.8294,220800.0
2010-01-12 11:55:00,69.76,69.8,69.73,69.75,144300.0,38.8349,38.8572,38.8182,38.8294,144300.0
2010-01-12 12:00:00,69.76,69.82,69.74,69.8,317900.0,38.8349,38.8683,38.8238,38.8572,317900.0
2010-01-12 12:05:00,69.81,69.84,69.75,69.84,218400.0,38.8628,38.8795,38.8294,38.8795,218400.0
2010-01-12 12:10:00,69.83,69.85,69.8,69.81,102800.0,38.8739,38.885,38.8572,38.8628,102800.0
2010-01-12 12:15:00,69.81,69.81,69.7,69.75,108800.0,38.8628,38.8628,38.8015,38.8294,108800.0
2010-01-12 12:20:00,69.75,69.79,69.7,69.73,260300.0,38.8294,38.8516,38.8015,38.8182,260300.0
2010-01-12 12:25:00,69.73,69.76,69.7,69.74,260100.0,38.8182,38.8349,38.8015,38.8238,260100.0
2010-01-12 12:30:00,69.74,69.77,69.71,69.71,233700.0,38.8238,38.8405,38.8071,38.8071,233700.0
2010-01-12 12:35:00,69.72,69.76,69.66,69.71,324000.0,38.8127,38.8349,38.7793,38.8071,324000.0
2010-01-12 12:40:00,69.71,69.76,69.66,69.67,176400.0,38.8071,38.8349,38.7793,38.7848,176400.0
2010-01-12 12:45:00,69.67,69.68,69.64,69.65,139100.0,38.7848,38.7904,38.7681,38.7737,139100.0
2010-01-12 12:50:00,69.66,69.66,69.53,69.59,340700.0,38.7793,38.7793,38.7069,38.7403,340700.0
2010-01-12 12:55:00,69.59,69.6,69.55,69.57,180000.0,38.7403,38.7459,38.718,38.7292,180000.0
2010-01-12 13:00:00,69.57,69.66,69.53,69.65,145500.0,38.7292,38.7793,38.7069,38.7737,145500.0
2010-01-12 13:05:00,69.65,69.66,69.59,69.63,124000.0,38.7737,38.7793,38.7403,38.7626,124000.0
2010-01-12 13:10:00,69.64,69.67,69.55,69.65,152500.0,38.7681,38.7848,38.718,38.7737,152500.0
2010-01-12 13:15:00,69.65,69.65,69.57,69.6,160300.0,38.7737,38.7737,38.7292,38.7459,160300.0
2010-01-12 13:20:00,69.59,69.61,69.54,69.6,248900.0,38.7403,38.7514,38.7125,38.7459,248900.0
2010-01-12 13:25:00,69.6,69.6,69.52,69.55,269900.0,38.7459,38.7459,38.7013,38.718,269900.0
2010-01-12 13:30:00,69.55,69.74,69.53,69.59,257600.0,38.718,38.8238,38.7069,38.7403,257600.0
2010-01-12 13:35:00,69.59,69.64,69.59,69.63,172700.0,38.7403,38.7681,38.7403,38.7626,172700.0
2010-01-12 13:40:00,69.64,69.73,69.63,69.68,260000.0,38.7681,38.8182,38.7626,38.7904,260000.0
2010-01-12 13:45:00,69.68,69.73,69.68,69.7,172100.0,38.7904,38.8182,38.7904,38.8015,172100.0
2010-01-12 13:50:00,69.7,69.72,69.65,69.71,134800.0,38.8015,38.8127,38.7737,38.8071,134800.0
2010-01-12 13:55:00,69.72,69.78,69.7,69.75,223400.0,38.8127,38.8461,38.8015,38.8294,223400.0
2010-01-12 14:00:00,69.75,69.77,69.72,69.74,182400.0,38.8294,38.8405,38.8127,38.8238,182400.0
2010-01-12 14:05:00,69.75,69.82,69.73,69.81,1290500.0,38.8294,38.8683,38.8182,38.8628,1290500.0
2010-01-12 14:10:00,69.8,69.82,69.76,69.78,191200.0,38.8572,38.8683,38.8349,38.8461,191200.0
2010-01-12 14:15:00,69.78,69.8,69.76,69.79,111700.0,38.8461,38.8572,38.8349,38.8516,111700.0
2010-01-12 14:20:00,69.79,69.81,69.76,69.79,197300.0,38.8516,38.8628,38.8349,38.8516,197300.0
2010-01-12 14:25:00,69.79,69.79,69.75,69.79,113800.0,38.8516,38.8516,38.8294,38.8516,113800.0
2010-01-12 14:30:00,69.79,69.81,69.77,69.79,98200.0,38.8516,38.8628,38.8405,38.8516,98200.0
2010-01-12 14:35:00,69.79,69.81,69.77,69.8,244300.0,38.8516,38.8628,38.8405,38.8572,244300.0
2010-01-12 14:40:00,69.79,69.79,69.69,69.73,142100.0,38.8516,38.8516,38.796,38.8182,142100.0
2010-01-12 14:45:00,69.73,69.82,69.73,69.82,102400.0,38.8182,38.8683,38.8182,38.8683,102400.0
2010-01-12 14:50:00,69.82,69.89,69.82,69.83,230000.0,38.8683,38.9073,38.8683,38.8739,230000.0
2010-01-12 14:55:00,69.83,69.89,69.72,69.87,272100.0,38.8739,38.9073,38.8127,38.8962,272100.0
2010-01-12 15:00:00,69.86,69.87,69.75,69.77,243500.0,38.8906,38.8962,38.8294,38.8405,243500.0
2010-01-12 15:05:00,69.78,69.88,69.77,69.88,209300.0,38.8461,38.9017,38.8405,38.9017,209300.0
2010-01-12 15:10:00,69.88,69.9,69.83,69.83,189800.0,38.9017,38.9129,38.8739,38.8739,189800.0
2010-01-12 15:15:00,69.83,69.83,69.76,69.8,168100.0,38.8739,38.8739,38.8349,38.8572,168100.0
2010-01-12 15:20:00,69.8,69.83,69.77,69.78,236400.0,38.8572,38.8739,38.8405,38.8461,236400.0
2010-01-12 15:25:00,69.78,69.8,69.77,69.8,104100.0,38.8461,38.8572,38.8405,38.8572,104100.0
2010-01-12 15:30:00,69.8,69.83,69.68,69.73,394400.0,38.8572,38.8739,38.7904,38.8182,394400.0
2010-01-12 15:35:00,69.72,69.79,69.72,69.73,406000.0,38.8127,38.8516,38.8127,38.8182,406000.0
2010-01-12 15:40:00,69.72,69.84,69.72,69.8,317800.0,38.8127,38.8795,38.8127,38.8572,317800.0
2010-01-12 15:45:00,69.8,69.88,69.8,69.86,288600.0,38.8572,38.9017,38.8572,38.8906,288600.0
2010-01-12 15:50:00,69.87,69.91,69.86,69.88,455900.0,38.8962,38.9184,38.8906,38.9017,455900.0
2010-01-12 15:55:00,69.89,69.99,69.88,69.92,958800.0,38.9073,38.963,38.9017,38.924,958800.0
2010-01-13 09:30:00,69.93,70.04,69.81,69.84,775700.0,38.9296,38.9908,38.8628,38.8795,775700.0
2010-01-13 09:35:00,69.84,69.85,69.65,69.7,450100.0,38.8795,38.885,38.7737,38.8015,450100.0
2010-01-13 09:40:00,69.69,69.87,69.67,69.81,276300.0,38.796,38.8962,38.7848,38.8628,276300.0
2010-01-13 09:45:00,69.82,69.89,69.78,69.79,281500.0,38.8683,38.9073,38.8461,38.8516,281500.0
2010-01-13 09:50:00,69.79,69.83,69.75,69.75,193300.0,38.8516,38.8739,38.8294,38.8294,193300.0
2010-01-13 09:55:00,69.75,69.79,69.7,69.71,251800.0,38.8294,38.8516,38.8015,38.8071,251800.0
2010-01-13 10:00:00,69.71,69.87,69.68,69.71,368500.0,38.8071,38.8962,38.7904,38.8071,368500.0
2010-01-13 10:05:00,69.71,69.72,69.61,69.61,412300.0,38.8071,38.8127,38.7514,38.7514,412300.0
2010-01-13 10:10:00,69.62,69.63,69.56,69.61,377500.0,38.757,38.7626,38.7236,38.7514,377500.0
2010-01-13 10:15:00,69.61,69.62,69.52,69.55,437300.0,38.7514,38.757,38.7013,38.718,437300.0
2010-01-13 10:20:00,69.55,69.55,69.43,69.46,440000.0,38.718,38.718,38.6512,38.6679,440000.0
2010-01-13 10:25:00,69.46,69.47,69.4,69.45,357700.0,38.6679,38.6735,38.6345,38.6624,357700.0
2010-01-13 10:30:00,69.42,69.5,69.26,69.45,936200.0,38.6457,38.6902,38.5566,38.6624,936200.0
2010-01-13 10:35:00,69.44,69.45,69.34,69.39,550900.0,38.6568,38.6624,38.6011,38.629,550900.0
2010-01-13 10:40:00,69.39,69.41,69.35,69.4,185300.0,38.629,38.6401,38.6067,38.6345,185300.0
2010-01-13 10:45:00,69.41,69.41,69.29,69.34,248900.0,38.6401,38.6401,38.5733,38.6011,248900.0
2010-01-13 10:50:00,69.34,69.37,69.3,69.31,337200.0,38.6011,38.6178,38.5789,38.5844,337200.0
2010-01-13 10:55:00,69.31,69.36,69.29,69.33,575800.0,38.5844,38.6123,38.5733,38.5956,575800.0
2010-01-13 11:00:00,69.33,69.39,69.29,69.34,647700.0,38.5956,38.629,38.5733,38.6011,647700.0
2010-01-13 11:05:00,69.34,69.38,69.31,69.36,264300.0,38.6011,38.6234,38.5844,38.6123,264300.0
2010-01-13 11:10:00,69.36,69.37,69.29,69.31,271000.0,38.6123,38.6178,38.5733,38.5844,271000.0
2010-01-13 11:15:00,69.31,69.32,69.28,69.32,396100.0,38.5844,38.59,38.5677,38.59,396100.0
2010-01-13 11:20:00,69.32,69.41,69.31,69.4,423400.0,38.59,38.6401,38.5844,38.6345,423400.0
2010-01-13 11:25:00,69.4,69.53,69.4,69.52,437300.0,38.6345,38.7069,38.6345,38.7013,437300.0
2010-01-13 11:30:00,69.53,69.55,69.47,69.5,218100.0,38.7069,38.718,38.6735,38.6902,218100.0
2010-01-13 11:35:00,69.5,69.52,69.44,69.51,132700.0,38.6902,38.7013,38.6568,38.6958,132700.0
2010-01-13 11:40:00,69.5,69.59,69.5,69.59,308500.0,38.6902,38.7403,38.6902,38.7403,308500.0
2010-01-13 11:45:00,69.58,69.58,69.44,69.49,161700.0,38.7347,38.7347,38.6568,38.6846,161700.0
2010-01-13 11:50:00,69.48,69.52,69.45,69.49,113700.0,38.6791,38.7013,38.6624,38.6846,113700.0
2010-01-13 11:55:00,69.48,69.58,69.48,69.53,138400.0,38.6791,38.7347,38.6791,38.7069,138400.0
2010-01-13 12:00:00,69.54,69.6,69.53,69.6,179000.0,38.7125,38.7459,38.7069,38.7459,179000.0
2010-01-13 12:05:00,69.61,69.66,69.59,69.61,157600.0,38.7514,38.7793,38.7403,38.7514,157600.0
2010-01-13 12:10:00,69.6,69.61,69.5,69.58,156100.0,38.7459,38.7514,38.6902,38.7347,156100.0
2010-01-13 12:15:00,69.58,69.65,69.58,69.65,99900.0,38.7347,38.7737,38.7347,38.7737,99900.0
2010-01-13 12:20:00,69.64,69.68,69.61,69.66,127700.0,38.7681,38.7904,38.7514,38.7793,127700.0
2010-01-13 12:25:00,69.67,69.72,69.66,69.66,144800.0,38.7848,38.8127,38.7793,38.7793,144800.0
2010-01-13 12:30:00,69.66,69.67,69.57,69.65,215300.0,38.7793,38.7848,38.7292,38.7737,215300.0
2010-01-13 12:35:00,69.65,69.75,69.64,69.69,220500.0,38.7737,38.8294,38.7681,38.796,220500.0
2010-01-13 12:40:00,69.68,69.75,69.68,69.69,128800.0,38.7904,38.8294,38.7904,38.796,128800.0
2010-01-13 12:45:00,69.69,69.74,69.63,69.64,186800.0,38.796,38.8238,38.7626,38.7681,186800.0
2010-01-13 12:50:00,69.63,69.67,69.63,69.65,112000.0,38.7626,38.7848,38.7626,38.7737,112000.0
2010-01-13 12:55:00,69.66,69.66,69.53,69.53,148100.0,38.7793,38.7793,38.7069,38.7069,148100.0
2010-01-13 13:00:00,69.53,69.6,69.53,69.6,133300.0,38.7069,38.7459,38.7069,38.7459,133300.0
2010-01-13 13:05:00,69.59,69.65,69.59,69.6,188800.0,38.7403,38.7737,38.7403,38.7459,188800.0
2010-01-13 13:10:00,69.59,69.66,69.59,69.65,111000.0,38.7403,38.7793,38.7403,38.7737,111000.0
2010-01-13 13:15:00,69.64,69.67,69.61,69.63,78000.0,38.7681,38.7848,38.7514,38.7626,78000.0
2010-01-13 13:20:00,69.63,69.64,69.57,69.6,100300.0,38.7626,38.7681,38.7292,38.7459,100300.0
2010-01-13 13:25:00,69.61,69.69,69.59,69.68,151200.0,38.7514,38.796,38.7403,38.7904,151200.0
2010-01-13 13:30:00,69.69,69.69,69.62,69.68,144200.0,38.796,38.796,38.757,38.7904,144200.0
2010-01-13 13:35:00,69.68,69.7,69.64,69.67,111800.0,38.7904,38.8015,38.7681,38.7848,111800.0
2010-01-13 13:40:00,69.67,69.68,69.62,69.64,138600.0,38.7848,38.7904,38.757,38.7681,138600.0
2010-01-13 13:45:00,69.63,69.69,69.63,69.65,198100.0,38.7626,38.796,38.7626,38.7737,198100.0
2010-01-13 13:50:00,69.65,69.65,69.5,69.5,339100.0,38.7737,38.7737,38.6902,38.6902,339100.0
2010-01-13 13:55:00,69.5,69.57,69.49,69.52,163000.0,38.6902,38.7292,38.6846,38.7013,163000.0
2010-01-13 14:00:00,69.52,69.62,69.49,69.52,209700.0,38.7013,38.757,38.6846,38.7013,209700.0
2010-01-13 14:05:00,69.5,69.62,69.5,69.59,269300.0,38.6902,38.757,38.6902,38.7403,269300.0
2010-01-13 14:10:00,69.59,69.68,69.56,69.58,181100.0,38.7403,38.7904,38.7236,38.7347,181100.0
2010-01-13 14:15:00,69.58,69.6,69.49,69.5,302000.0,38.7347,38.7459,38.6846,38.6902,302000.0
2010-01-13 14:20:00,69.49,69.58,69.49,69.58,191400.0,38.6846,38.7347,38.6846,38.7347,191400.0
2010-01-13 14:25:00,69.57,69.61,69.55,69.57,141600.0,38.7292,38.7514,38.718,38.7292,141600.0
2010-01-13 14:30:00,69.58,69.61,69.51,69.51,159900.0,38.7347,38.7514,38.6958,38.6958,159900.0
2010-01-13 14:35:00,69.51,69.59,69.5,69.56,169500.0,38.6958,38.7403,38.6902,38.7236,169500.0
2010-01-13 14:40:00,69.57,69.63,69.54,69.58,155400.0,38.7292,38.7626,38.7125,38.7347,155400.0
2010-01-13 14:45:00,69.59,69.7,69.58,69.7,237200.0,38.7403,38.8015,38.7347,38.8015,237200.0
2010-01-13 14:50:00,69.7,69.7,69.63,69.67,249300.0,38.8015,38.8015,38.7626,38.7848,249300.0
2010-01-13 14:55:00,69.66,69.68,69.63,69.66,276700.0,38.7793,38.7904,38.7626,38.7793,276700.0
2010-01-13 15:00:00,69.66,69.68,69.6,69.6,293400.0,38.7793,38.7904,38.7459,38.7459,293400.0
2010-01-13 15:05:00,69.6,69.66,69.59,69.65,248300.0,38.7459,38.7793,38.7403,38.7737,248300.0
2010-01-13 15:10:00,69.64,69.69,69.64,69.69,244800.0,38.7681,38.796,38.7681,38.796,244800.0
2010-01-13 15:15:00,69.68,69.72,69.68,69.69,223400.0,38.7904,38.8127,38.7904,38.796,223400.0
2010-01-13 15:20:00,69.69,69.7,69.64,69.67,211900.0,38.796,38.8015,38.7681,38.7848,211900.0
2010-01-13 15:25:00,69.66,69.75,69.66,69.73,312600.0,38.7793,38.8294,38.7793,38.8182,312600.0
2010-01-13 15:30:00,69.73,69.82,69.73,69.79,333500.0,38.8182,38.8683,38.8182,38.8516,333500.0
2010-01-13 15:35:00,69.79,69.79,69.67,69.7,367000.0,38.8516,38.8516,38.7848,38.8015,367000.0
2010-01-13 15:40:00,69.7,69.73,69.65,69.65,322700.0,38.8015,38.8182,38.7737,38.7737,322700.0
2010-01-13 15:45:00,69.66,69.73,69.64,69.73,394900.0,38.7793,38.8182,38.7681,38.8182,394900.0
2010-01-13 15:50:00,69.72,69.79,69.72,69.74,575200.0,38.8127,38.8516,38.8127,38.8238,575200.0
2010-01-13 15:55:00,69.74,69.78,69.65,69.7,874200.0,38.8238,38.8461,38.7737,38.8015,874200.0
2010-01-14 09:30:00,69.52,69.65,69.4,69.54,453700.0,38.7013,38.7737,38.6345,38.7125,453700.0
2010-01-14 09:35:00,69.55,69.67,69.4,69.42,370500.0,38.718,38.7848,38.6345,38.6457,370500.0
2010-01-14 09:40:00,69.42,69.57,69.38,69.55,361600.0,38.6457,38.7292,38.6234,38.718,361600.0
2010-01-14 09:45:00,69.56,69.68,69.51,69.64,382700.0,38.7236,38.7904,38.6958,38.7681,382700.0
2010-01-14 09:50:00,69.65,69.72,69.57,69.57,350100.0,38.7737,38.8127,38.7292,38.7292,350100.0
2010-01-14 09:55:00,69.57,69.6,69.52,69.54,217900.0,38.7292,38.7459,38.7013,38.7125,217900.0
2010-01-14 10:00:00,69.54,69.59,69.48,69.49,274300.0,38.7125,38.7403,38.6791,38.6846,274300.0
2010-01-14 10:05:00,69.49,69.59,69.44,69.54,235200.0,38.6846,38.7403,38.6568,38.7125,235200.0
2010-01-14 10:10:00,69.53,69.62,69.47,69.61,165100.0,38.7069,38.757,38.6735,38.7514,165100.0
2010-01-14 10:15:00,69.61,69.61,69.53,69.59,155700.0,38.7514,38.7514,38.7069,38.7403,155700.0
2010-01-14 10:20:00,69.6,69.65,69.59,69.61,163500.0,38.7459,38.7737,38.7403,38.7514,163500.0
2010-01-14 10:25:00,69.62,69.69,69.61,69.62,143900.0,38.757,38.796,38.7514,38.757,143900.0
2010-01-14 10:30:00,69.62,69.7,69.61,69.65,261800.0,38.757,38.8015,38.7514,38.7737,261800.0
2010-01-14 10:35:00,69.66,69.71,69.65,69.7,195300.0,38.7793,38.8071,38.7737,38.8015,195300.0
2010-01-14 10:40:00,69.7,69.71,69.5,69.52,381000.0,38.8015,38.8071,38.6902,38.7013,381000.0
2010-01-14 10:45:00,69.52,69.57,69.5,69.55,171300.0,38.7013,38.7292,38.6902,38.718,171300.0
2010-01-14 10:50:00,69.55,69.6,69.5,69.55,302500.0,38.718,38.7459,38.6902,38.718,302500.0
2010-01-14 10:55:00,69.55,69.56,69.47,69.5,227300.0,38.718,38.7236,38.6735,38.6902,227300.0
2010-01-14 11:00:00,69.49,69.5,69.38,69.4,272800.0,38.6846,38.6902,38.6234,38.6345,272800.0
2010-01-14 11:05:00,69.41,69.54,69.41,69.52,170900.0,38.6401,38.7125,38.6401,38.7013,170900.0
2010-01-14 11:10:00,69.52,69.61,69.45,69.6,234800.0,38.7013,38.7514,38.6624,38.7459,234800.0
2010-01-14 11:15:00,69.61,69.61,69.47,69.56,164300.0,38.7514,38.7514,38.6735,38.7236,164300.0
2010-01-14 11:20:00,69.55,69.63,69.52,69.52,167500.0,38.718,38.7626,38.7013,38.7013,167500.0
2010-01-14 11:25:00,69.53,69.57,69.48,69.54,143100.0,38.7069,38.7292,38.6791,38.7125,143100.0
2010-01-14 11:30:00,69.54,69.59,69.49,69.52,162800.0,38.7125,38.7403,38.6846,38.7013,162800.0
2010-01-14 11:35:00,69.5,69.61,69.5,69.54,140500.0,38.6902,38.7514,38.6902,38.7125,140500.0
2010-01-14 11:40:00,69.55,69.56,69.53,69.56,52400.0,38.718,38.7236,38.7069,38.7236,52400.0
2010-01-14 11:45:00,69.56,69.64,69.51,69.62,322900.0,38.7236,38.7681,38.6958,38.757,322900.0
2010-01-14 11:50:00,69.62,69.68,69.61,69.61,145700.0,38.757,38.7904,38.7514,38.7514,145700.0
2010-01-14 11:55:00,69.6,69.61,69.51,69.54,125200.0,38.7459,38.7514,38.6958,38.7125,125200.0
2010-01-14 12:00:00,69.54,69.62,69.52,69.61,151600.0,38.7125,38.757,38.7013,38.7514,151600.0
2010-01-14 12:05:00,69.62,69.67,69.61,69.62,126500.0,38.757,38.7848,38.7514,38.757,126500.0
2010-01-14 12:10:00,69.62,69.63,69.56,69.57,81200.0,38.757,38.7626,38.7236,38.7292,81200.0
2010-01-14 12:15:00,69.57,69.61,69.53,69.53,255900.0,38.7292,38.7514,38.7069,38.7069,255900.0
2010-01-14 12:20:00,69.53,69.56,69.5,69.51,140800.0,38.7069,38.7236,38.6902,38.6958,140800.0
2010-01-14 12:25:00,69.51,69.58,69.51,69.54,185500.0,38.6958,38.7347,38.6958,38.7125,185500.0
2010-01-14 12:30:00,69.55,69.6,69.54,69.56,144300.0,38.718,38.7459,38.7125,38.7236,144300.0
2010-01-14 12:35:00,69.57,69.57,69.48,69.48,162900.0,38.7292,38.7292,38.6791,38.6791,162900.0
2010-01-14 12:40:00,69.49,69.51,69.46,69.47,124300.0,38.6846,38.6958,38.6679,38.6735,124300.0
2010-01-14 12:45:00,69.47,69.48,69.41,69.46,292100.0,38.6735,38.6791,38.6401,38.6679,292100.0
2010-01-14 12:50:00,69.47,69.54,69.46,69.51,292100.0,38.6735,38.7125,38.6679,38.6958,292100.0
2010-01-14 12:55:00,69.5,69.51,69.43,69.5,178000.0,38.6902,38.6958,38.6512,38.6902,178000.0
2010-01-14 13:00:00,69.48,69.48,69.35,69.36,254900.0,38.6791,38.6791,38.6067,38.6123,254900.0
2010-01-14 13:05:00,69.36,69.42,69.35,69.38,165700.0,38.6123,38.6457,38.6067,38.6234,165700.0
2010-01-14 13:10:00,69.37,69.4,69.36,69.38,127800.0,38.6178,38.6345,38.6123,38.6234,127800.0
2010-01-14 13:15:00,69.37,69.4,69.35,69.39,78600.0,38.6178,38.6345,38.6067,38.629,78600.0
2010-01-14 13:20:00,69.4,69.53,69.4,69.44,268200.0,38.6345,38.7069,38.6345,38.6568,268200.0
2010-01-14 13:25:00,69.44,69.52,69.4,69.52,326800.0,38.6568,38.7013,38.6345,38.7013,326800.0
2010-01-14 13:30:00,69.51,69.6,69.5,69.58,236900.0,38.6958,38.7459,38.6902,38.7347,236900.0
2010-01-14 13:35:00,69.58,69.58,69.52,69.52,101000.0,38.7347,38.7347,38.7013,38.7013,101000.0
2010-01-14 13:40:00,69.52,69.53,69.47,69.53,142100.0,38.7013,38.7069,38.6735,38.7069,142100.0
2010-01-14 13:45:00,69.51,69.63,69.5,69.58,272000.0,38.6958,38.7626,38.6902,38.7347,272000.0
2010-01-14 13:50:00,69.58,69.62,69.58,69.6,61400.0,38.7347,38.757,38.7347,38.7459,61400.0
2010-01-14 13:55:00,69.6,69.6,69.5,69.55,119100.0,38.7459,38.7459,38.6902,38.718,119100.0
2010-01-14 14:00:00,69.55,69.59,69.54,69.57,104400.0,38.718,38.7403,38.7125,38.7292,104400.0
2010-01-14 14:05:00,69.57,69.59,69.52,69.53,96100.0,38.7292,38.7403,38.7013,38.7069,96100.0
2010-01-14 14:10:00,69.53,69.55,69.48,69.51,152900.0,38.7069,38.718,38.6791,38.6958,152900.0
2010-01-14 14:15:00,69.5,69.52,69.48,69.51,72900.0,38.6902,38.7013,38.6791,38.6958,72900.0
2010-01-14 14:20:00,69.51,69.55,69.5,69.51,151200.0,38.6958,38.718,38.6902,38.6958,151200.0
2010-01-14 14:25:00,69.51,69.52,69.48,69.49,84600.0,38.6958,38.7013,38.6791,38.6846,84600.0
2010-01-14 14:30:00,69.48,69.49,69.48,69.49,40700.0,38.6791,38.6846,38.6791,38.6846,40700.0
2010-01-14 14:35:00,69.48,69.58,69.48,69.57,106200.0,38.6791,38.7347,38.6791,38.7292,106200.0
2010-01-14 14:40:00,69.57,69.62,69.57,69.6,159700.0,38.7292,38.757,38.7292,38.7459,159700.0
2010-01-14 14:45:00,69.6,69.65,69.59,69.6,145800.0,38.7459,38.7737,38.7403,38.7459,145800.0
2010-01-14 14:50:00,69.6,69.61,69.56,69.6,102700.0,38.7459,38.7514,38.7236,38.7459,102700.0
2010-01-14 14:55:00,69.6,69.62,69.58,69.59,211300.0,38.7459,38.757,38.7347,38.7403,211300.0
2010-01-14 15:00:00,69.59,69.68,69.59,69.68,192800.0,38.7403,38.7904,38.7403,38.7904,192800.0
2010-01-14 15:05:00,69.68,69.69,69.61,69.62,264200.0,38.7904,38.796,38.7514,38.757,264200.0
2010-01-14 15:10:00,69.62,69.65,69.57,69.62,187900.0,38.757,38.7737,38.7292,38.757,187900.0
2010-01-14 15:15:00,69.61,69.65,69.57,69.57,131800.0,38.7514,38.7737,38.7292,38.7292,131800.0
2010-01-14 15:20:00,69.58,69.65,69.57,69.64,128200.0,38.7347,38.7737,38.7292,38.7681,128200.0
2010-01-14 15:25:00,69.65,69.66,69.6,69.65,203000.0,38.7737,38.7793,38.7459,38.7737,203000.0
2010-01-14 15:30:00,69.66,69.68,69.64,69.68,129000.0,38.7793,38.7904,38.7681,38.7904,129000.0
2010-01-14 15:35:00,69.68,69.69,69.6,69.65,261400.0,38.7904,38.796,38.7459,38.7737,261400.0
2010-01-14 15:40:00,69.65,69.68,69.61,69.65,217900.0,38.7737,38.7904,38.7514,38.7737,217900.0
2010-01-14 15:45:00,69.64,69.74,69.64,69.69,346000.0,38.7681,38.8238,38.7681,38.796,346000.0
2010-01-14 15:50:00,69.69,69.69,69.63,69.63,392500.0,38.796,38.796,38.7626,38.7626,392500.0
2010-01-14 15:55:00,69.63,69.7,69.63,69.64,918400.0,38.7626,38.8015,38.7626,38.7681,918400.0
2010-01-15 09:30:00,69.65,69.69,69.44,69.46,5320400.0,38.7737,38.796,38.6568,38.6679,5320400.0
2010-01-15 09:35:00,69.45,69.48,69.27,69.48,702000.0,38.6624,38.6791,38.5622,38.6791,702000.0
2010-01-15 09:40:00,69.48,69.52,69.38,69.38,370000.0,38.6791,38.7013,38.6234,38.6234,370000.0
2010-01-15 09:45:00,69.38,69.49,69.32,69.35,299400.0,38.6234,38.6846,38.59,38.6067,299400.0
2010-01-15 09:50:00,69.35,69.43,69.34,69.38,345800.0,38.6067,38.6512,38.6011,38.6234,345800.0
2010-01-15 09:55:00,69.38,69.43,69.3,69.35,353400.0,38.6234,38.6512,38.5789,38.6067,353400.0
2010-01-15 10:00:00,69.35,69.42,69.3,69.36,326000.0,38.6067,38.6457,38.5789,38.6123,326000.0
2010-01-15 10:05:00,69.37,69.41,69.25,69.25,662100.0,38.6178,38.6401,38.551,38.551,662100.0
2010-01-15 10:10:00,69.25,69.35,69.24,69.32,544800.0,38.551,38.6067,38.5455,38.59,544800.0
2010-01-15 10:15:00,69.31,69.33,69.24,69.32,376700.0,38.5844,38.5956,38.5455,38.59,376700.0
2010-01-15 10:20:00,69.32,69.37,69.25,69.25,436100.0,38.59,38.6178,38.551,38.551,436100.0
2010-01-15 10:25:00,69.25,69.33,69.24,69.27,450500.0,38.551,38.5956,38.5455,38.5622,450500.0
2010-01-15 10:30:00,69.27,69.29,69.16,69.18,507700.0,38.5622,38.5733,38.5009,38.5121,507700.0
2010-01-15 10:35:00,69.17,69.21,69.09,69.11,523400.0,38.5065,38.5288,38.4619,38.4731,523400.0
2010-01-15 10:40:00,69.1,69.19,69.03,69.16,452100.0,38.4675,38.5176,38.4285,38.5009,452100.0
2010-01-15 10:45:00,69.16,69.21,69.13,69.2,182300.0,38.5009,38.5288,38.4842,38.5232,182300.0
2010-01-15 10:50:00,69.21,69.21,69.13,69.13,221100.0,38.5288,38.5288,38.4842,38.4842,221100.0
2010-01-15 10:55:00,69.14,69.14,69.05,69.1,237400.0,38.4898,38.4898,38.4397,38.4675,237400.0
2010-01-15 11:00:00,69.11,69.13,69.05,69.08,234300.0,38.4731,38.4842,38.4397,38.4564,234300.0
2010-01-15 11:05:00,69.09,69.09,69.04,69.05,264900.0,38.4619,38.4619,38.4341,38.4397,264900.0
2010-01-15 11:10:00,69.05,69.08,69.02,69.08,261400.0,38.4397,38.4564,38.423,38.4564,261400.0
2010-01-15 11:15:00,69.07,69.08,69.03,69.05,192200.0,38.4508,38.4564,38.4285,38.4397,192200.0
2010-01-15 11:20:00,69.04,69.05,69.01,69.03,228300.0,38.4341,38.4397,38.4174,38.4285,228300.0
2010-01-15 11:25:00,69.04,69.08,68.98,69.01,437400.0,38.4341,38.4564,38.4007,38.4174,437400.0
2010-01-15 11:30:00,69.02,69.06,68.99,69.05,281600.0,38.423,38.4452,38.4063,38.4397,281600.0
2010-01-15 11:35:00,69.05,69.06,68.97,68.98,162600.0,38.4397,38.4452,38.3951,38.4007,162600.0
2010-01-15 11:40:00,69.0,69.03,68.98,69.01,186800.0,38.4118,38.4285,38.4007,38.4174,186800.0
2010-01-15 11:45:00,69.01,69.02,68.98,68.99,154300.0,38.4174,38.423,38.4007,38.4063,154300.0
2010-01-15 11:50:00,68.99,69.02,68.97,69.0,217500.0,38.4063,38.423,38.3951,38.4118,217500.0
2010-01-15 11:55:00,69.0,69.01,68.97,68.98,245900.0,38.4118,38.4174,38.3951,38.4007,245900.0
2010-01-15 12:00:00,68.97,69.0,68.96,68.99,247900.0,38.3951,38.4118,38.3896,38.4063,247900.0
2010-01-15 12:05:00,68.99,69.05,68.99,69.04,188100.0,38.4063,38.4397,38.4063,38.4341,188100.0
2010-01-15 12:10:00,69.05,69.07,68.98,69.0,152800.0,38.4397,38.4508,38.4007,38.4118,152800.0
2010-01-15 12:15:00,69.0,69.02,68.97,68.97,134500.0,38.4118,38.423,38.3951,38.3951,134500.0
2010-01-15 12:20:00,68.97,68.99,68.97,68.99,154000.0,38.3951,38.4063,38.3951,38.4063,154000.0
2010-01-15 12:25:00,68.98,68.99,68.9,68.91,190900.0,38.4007,38.4063,38.3562,38.3617,190900.0
2010-01-15 12:30:00,68.9,68.97,68.9,68.96,176300.0,38.3562,38.3951,38.3562,38.3896,176300.0
2010-01-15 12:35:00,68.97,68.99,68.89,68.89,171600.0,38.3951,38.4063,38.3506,38.3506,171600.0
2010-01-15 12:40:00,68.89,68.9,68.82,68.83,149300.0,38.3506,38.3562,38.3116,38.3172,149300.0
2010-01-15 12:45:00,68.83,68.87,68.8,68.85,362300.0,38.3172,38.3395,38.3005,38.3283,362300.0
2010-01-15 12:50:00,68.85,68.9,68.82,68.83,196200.0,38.3283,38.3562,38.3116,38.3172,196200.0
2010-01-15 12:55:00,68.84,68.91,68.82,68.91,126200.0,38.3228,38.3617,38.3116,38.3617,126200.0
2010-01-15 13:00:00,68.9,68.91,68.85,68.86,139800.0,38.3562,38.3617,38.3283,38.3339,139800.0
2010-01-15 13:05:00,68.86,68.88,68.83,68.84,81400.0,38.3339,38.345,38.3172,38.3228,81400.0
2010-01-15 13:10:00,68.84,68.95,68.83,68.84,98300.0,38.3228,38.384,38.3172,38.3228,98300.0
2010-01-15 13:15:00,68.85,68.93,68.85,68.89,120200.0,38.3283,38.3729,38.3283,38.3506,120200.0
2010-01-15 13:20:00,68.9,68.92,68.84,68.87,193100.0,38.3562,38.3673,38.3228,38.3395,193100.0
2010-01-15 13:25:00,68.87,68.94,68.86,68.9,141800.0,38.3395,38.3784,38.3339,38.3562,141800.0
2010-01-15 13:30:00,68.9,68.96,68.86,68.96,173700.0,38.3562,38.3896,38.3339,38.3896,173700.0
2010-01-15 13:35:00,68.96,68.96,68.86,68.86,214000.0,38.3896,38.3896,38.3339,38.3339,214000.0
2010-01-15 13:40:00,68.86,68.92,68.84,68.92,280200.0,38.3339,38.3673,38.3228,38.3673,280200.0
2010-01-15 13:45:00,68.92,68.96,68.88,68.94,212600.0,38.3673,38.3896,38.345,38.3784,212600.0
2010-01-15 13:50:00,68.94,68.98,68.89,68.89,192500.0,38.3784,38.4007,38.3506,38.3506,192500.0
2010-01-15 13:55:00,68.89,68.93,68.86,68.87,119300.0,38.3506,38.3729,38.3339,38.3395,119300.0
2010-01-15 14:00:00,68.88,68.94,68.87,68.93,114600.0,38.345,38.3784,38.3395,38.3729,114600.0
2010-01-15 14:05:00,68.92,68.95,68.89,68.89,178100.0,38.3673,38.384,38.3506,38.3506,178100.0
2010-01-15 14:10:00,68.9,68.91,68.83,68.83,132400.0,38.3562,38.3617,38.3172,38.3172,132400.0
2010-01-15 14:15:00,68.84,68.84,68.78,68.79,263800.0,38.3228,38.3228,38.2894,38.2949,263800.0
2010-01-15 14:20:00,68.79,68.82,68.72,68.76,172700.0,38.2949,38.3116,38.256,38.2782,172700.0
2010-01-15 14:25:00,68.78,68.78,68.7,68.72,170100.0,38.2894,38.2894,38.2448,38.256,170100.0
2010-01-15 14:30:00,68.72,68.72,68.66,68.66,389200.0,38.256,38.256,38.2226,38.2226,389200.0
2010-01-15 14:35:00,68.67,68.75,68.65,68.7,216500.0,38.2281,38.2727,38.217,38.2448,216500.0
2010-01-15 14:40:00,68.7,68.74,68.7,68.71,167300.0,38.2448,38.2671,38.2448,38.2504,167300.0
2010-01-15 14:45:00,68.72,68.73,68.66,68.7,248900.0,38.256,38.2615,38.2226,38.2448,248900.0
2010-01-15 14:50:00,68.71,68.82,68.68,68.82,298400.0,38.2504,38.3116,38.2337,38.3116,298400.0
2010-01-15 14:55:00,68.82,68.9,68.81,68.89,237200.0,38.3116,38.3562,38.3061,38.3506,237200.0
2010-01-15 15:00:00,68.89,69.0,68.89,68.99,424900.0,38.3506,38.4118,38.3506,38.4063,424900.0
2010-01-15 15:05:00,68.99,68.99,68.92,68.92,331000.0,38.4063,38.4063,38.3673,38.3673,331000.0
2010-01-15 15:10:00,68.92,69.0,68.92,68.96,313800.0,38.3673,38.4118,38.3673,38.3896,313800.0
2010-01-15 15:15:00,68.96,69.04,68.95,68.96,279300.0,38.3896,38.4341,38.384,38.3896,279300.0
2010-01-15 15:20:00,68.95,68.99,68.93,68.98,219400.0,38.384,38.4063,38.3729,38.4007,219400.0
2010-01-15 15:25:00,68.98,68.99,68.93,68.94,176500.0,38.4007,38.4063,38.3729,38.3784,176500.0
2010-01-15 15:30:00,68.94,68.99,68.94,68.94,257600.0,38.3784,38.4063,38.3784,38.3784,257600.0
2010-01-15 15:35:00,68.94,69.03,68.94,69.02,175200.0,38.3784,38.4285,38.3784,38.423,175200.0
2010-01-15 15:40:00,69.03,69.07,69.01,69.04,319600.0,38.4285,38.4508,38.4174,38.4341,319600.0
2010-01-15 15:45:00,69.05,69.05,69.02,69.02,294600.0,38.4397,38.4397,38.423,38.423,294600.0
2010-01-15 15:50:00,69.03,69.04,69.0,69.03,540800.0,38.4285,38.4341,38.4118,38.4285,540800.0
2010-01-15 15:55:00,69.03,69.13,69.03,69.08,1016800.0,38.4285,38.4842,38.4285,38.4564,1016800.0
2010-01-19 09:30:00,68.74,68.98,68.67,68.7,833000.0,38.2671,38.4007,38.2281,38.2448,833000.0
2010-01-19 09:35:00,68.69,68.79,68.57,68.59,528900.0,38.2393,38.2949,38.1725,38.1836,528900.0
2010-01-19 09:40:00,68.59,68.69,68.44,68.45,647300.0,38.1836,38.2393,38.1001,38.1057,647300.0
2010-01-19 09:45:00,68.44,68.72,68.42,68.7,805300.0,38.1001,38.256,38.089,38.2448,805300.0
2010-01-19 09:50:00,68.7,68.77,68.65,68.69,413600.0,38.2448,38.2838,38.217,38.2393,413600.0
2010-01-19 09:55:00,68.7,68.79,68.63,68.72,507600.0,38.2448,38.2949,38.2059,38.256,507600.0
2010-01-19 10:00:00,68.73,68.75,68.48,68.54,432400.0,38.2615,38.2727,38.1224,38.1558,432400.0
2010-01-19 10:05:00,68.54,68.55,68.44,68.5,421100.0,38.1558,38.1613,38.1001,38.1335,421100.0
2010-01-19 10:10:00,68.49,68.75,68.47,68.73,507000.0,38.1279,38.2727,38.1168,38.2615,507000.0
2010-01-19 10:15:00,68.73,68.77,68.65,68.71,369600.0,38.2615,38.2838,38.217,38.2504,369600.0
2010-01-19 10:20:00,68.71,68.79,68.7,68.75,360600.0,38.2504,38.2949,38.2448,38.2727,360600.0
2010-01-19 10:25:00,68.75,68.81,68.72,68.77,393500.0,38.2727,38.3061,38.256,38.2838,393500.0
2010-01-19 10:30:00,68.78,68.79,68.65,68.67,294600.0,38.2894,38.2949,38.217,38.2281,294600.0
2010-01-19 10:35:00,68.67,68.67,68.57,68.6,144700.0,38.2281,38.2281,38.1725,38.1892,144700.0
2010-01-19 10:40:00,68.59,68.67,68.55,68.67,275700.0,38.1836,38.2281,38.1613,38.2281,275700.0
2010-01-19 10:45:00,68.66,68.72,68.61,68.65,150800.0,38.2226,38.256,38.1947,38.217,150800.0
2010-01-19 10:50:00,68.64,68.67,68.57,68.59,127900.0,38.2114,38.2281,38.1725,38.1836,127900.0
2010-01-19 10:55:00,68.58,68.62,68.56,68.59,113800.0,38.178,38.2003,38.1669,38.1836,113800.0
2010-01-19 11:00:00,68.59,68.65,68.55,68.62,140000.0,38.1836,38.217,38.1613,38.2003,140000.0
2010-01-19 11:05:00,68.63,68.68,68.59,68.63,134800.0,38.2059,38.2337,38.1836,38.2059,134800.0
2010-01-19 11:10:00,68.63,68.66,68.58,68.63,147200.0,38.2059,38.2226,38.178,38.2059,147200.0
2010-01-19 11:15:00,68.62,68.67,68.6,68.65,121400.0,38.2003,38.2281,38.1892,38.217,121400.0
2010-01-19 11:20:00,68.66,68.68,68.61,68.67,163100.0,38.2226,38.2337,38.1947,38.2281,163100.0
2010-01-19 11:25:00,68.67,68.71,68.61,68.69,198100.0,38.2281,38.2504,38.1947,38.2393,198100.0
2010-01-19 11:30:00,68.69,68.7,68.62,68.66,169600.0,38.2393,38.2448,38.2003,38.2226,169600.0
2010-01-19 11:35:00,68.66,68.67,68.63,68.65,278200.0,38.2226,38.2281,38.2059,38.217,278200.0
2010-01-19 11:40:00,68.65,68.69,68.65,68.68,168500.0,38.217,38.2393,38.217,38.2337,168500.0
2010-01-19 11:45:00,68.67,68.7,68.65,68.68,277900.0,38.2281,38.2448,38.217,38.2337,277900.0
2010-01-19 11:50:00,68.67,68.71,68.64,68.69,180100.0,38.2281,38.2504,38.2114,38.2393,180100.0
2010-01-19 11:55:00,68.69,68.7,68.65,68.7,137200.0,38.2393,38.2448,38.217,38.2448,137200.0
2010-01-19 12:00:00,68.7,68.74,68.68,68.69,317400.0,38.2448,38.2671,38.2337,38.2393,317400.0
2010-01-19 12:05:00,68.69,68.78,68.68,68.7,221800.0,38.2393,38.2894,38.2337,38.2448,221800.0
2010-01-19 12:10:00,68.7,68.79,68.68,68.76,198800.0,38.2448,38.2949,38.2337,38.2782,198800.0
2010-01-19 12:15:00,68.77,68.78,68.71,68.77,198600.0,38.2838,38.2894,38.2504,38.2838,198600.0
2010-01-19 12:20:00,68.77,68.87,68.75,68.85,233300.0,38.2838,38.3395,38.2727,38.3283,233300.0
2010-01-19 12:25:00,68.86,68.88,68.82,68.84,163500.0,38.3339,38.345,38.3116,38.3228,163500.0
2010-01-19 12:30:00,68.84,68.87,68.77,68.78,118700.0,38.3228,38.3395,38.2838,38.2894,118700.0
2010-01-19 12:35:00,68.78,68.83,68.76,68.82,102500.0,38.2894,38.3172,38.2782,38.3116,102500.0
2010-01-19 12:40:00,68.83,68.88,68.82,68.88,100300.0,38.3172,38.345,38.3116,38.345,100300.0
2010-01-19 12:45:00,68.88,68.92,68.87,68.92,153300.0,38.345,38.3673,38.3395,38.3673,153300.0
2010-01-19 12:50:00,68.92,68.98,68.91,68.97,337200.0,38.3673,38.4007,38.3617,38.3951,337200.0
2010-01-19 12:55:00,68.96,69.09,68.95,69.05,516500.0,38.3896,38.4619,38.384,38.4397,516500.0
2010-01-19 13:00:00,69.03,69.08,68.98,69.02,366100.0,38.4285,38.4564,38.4007,38.423,366100.0
2010-01-19 13:05:00,69.02,69.06,68.9,68.95,286400.0,38.423,38.4452,38.3562,38.384,286400.0
2010-01-19 13:10:00,68.96,68.98,68.87,68.89,168800.0,38.3896,38.4007,38.3395,38.3506,168800.0
2010-01-19 13:15:00,68.9,69.0,68.84,68.99,175800.0,38.3562,38.4118,38.3228,38.4063,175800.0
2010-01-19 13:20:00,69.0,69.01,68.94,69.0,165200.0,38.4118,38.4174,38.3784,38.4118,165200.0
2010-01-19 13:25:00,68.99,69.04,68.97,69.01,165400.0,38.4063,38.4341,38.3951,38.4174,165400.0
2010-01-19 13:30:00,69.01,69.04,68.99,69.0,172500.0,38.4174,38.4341,38.4063,38.4118,172500.0
2010-01-19 13:35:00,69.0,69.09,68.98,69.08,150800.0,38.4118,38.4619,38.4007,38.4564,150800.0
2010-01-19 13:40:00,69.08,69.08,69.02,69.04,159500.0,38.4564,38.4564,38.423,38.4341,159500.0
2010-01-19 13:45:00,69.04,69.07,69.03,69.05,78500.0,38.4341,38.4508,38.4285,38.4397,78500.0
2010-01-19 13:50:00,69.06,69.06,69.0,69.01,160400.0,38.4452,38.4452,38.4118,38.4174,160400.0
2010-01-19 13:55:00,69.0,69.07,68.99,69.07,79300.0,38.4118,38.4508,38.4063,38.4508,79300.0
2010-01-19 14:00:00,69.07,69.09,68.99,69.02,191100.0,38.4508,38.4619,38.4063,38.423,191100.0
2010-01-19 14:05:00,69.01,69.05,69.01,69.03,144100.0,38.4174,38.4397,38.4174,38.4285,144100.0
2010-01-19 14:10:00,69.03,69.03,68.99,69.02,169500.0,38.4285,38.4285,38.4063,38.423,169500.0
2010-01-19 14:15:00,69.03,69.06,69.01,69.02,151400.0,38.4285,38.4452,38.4174,38.423,151400.0
2010-01-19 14:20:00,69.02,69.07,68.95,69.01,312900.0,38.423,38.4508,38.384,38.4174,312900.0
2010-01-19 14:25:00,69.02,69.03,69.0,69.0,135700.0,38.423,38.4285,38.4118,38.4118,135700.0
2010-01-19 14:30:00,69.0,69.01,68.98,69.0,151200.0,38.4118,38.4174,38.4007,38.4118,151200.0
2010-01-19 14:35:00,69.0,69.02,69.0,69.01,147200.0,38.4118,38.423,38.4118,38.4174,147200.0
2010-01-19 14:40:00,69.02,69.03,69.01,69.01,104400.0,38.423,38.4285,38.4174,38.4174,104400.0
2010-01-19 14:45:00,69.02,69.04,69.0,69.02,194900.0,38.423,38.4341,38.4118,38.423,194900.0
2010-01-19 14:50:00,69.03,69.07,69.01,69.05,137800.0,38.4285,38.4508,38.4174,38.4397,137800.0
2010-01-19 14:55:00,69.05,69.1,69.05,69.07,294100.0,38.4397,38.4675,38.4397,38.4508,294100.0
2010-01-19 15:00:00,69.07,69.1,69.06,69.09,356400.0,38.4508,38.4675,38.4452,38.4619,356400.0
2010-01-19 15:05:00,69.08,69.13,69.07,69.13,282400.0,38.4564,38.4842,38.4508,38.4842,282400.0
2010-01-19 15:10:00,69.13,69.14,69.12,69.13,137800.0,38.4842,38.4898,38.4787,38.4842,137800.0
2010-01-19 15:15:00,69.13,69.2,69.12,69.18,353600.0,38.4842,38.5232,38.4787,38.5121,353600.0
2010-01-19 15:20:00,69.18,69.19,69.07,69.13,456300.0,38.5121,38.5176,38.4508,38.4842,456300.0
2010-01-19 15:25:00,69.13,69.21,69.12,69.19,521000.0,38.4842,38.5288,38.4787,38.5176,521000.0
2010-01-19 15:30:00,69.19,69.21,69.15,69.17,482300.0,38.5176,38.5288,38.4954,38.5065,482300.0
2010-01-19 15:35:00,69.17,69.25,69.16,69.24,379500.0,38.5065,38.551,38.5009,38.5455,379500.0
2010-01-19 15:40:00,69.25,69.29,69.18,69.24,511100.0,38.551,38.5733,38.5121,38.5455,511100.0
2010-01-19 15:45:00,69.25,69.28,69.18,69.26,493600.0,38.551,38.5677,38.5121,38.5566,493600.0
2010-01-19 15:50:00,69.26,69.31,69.24,69.28,547800.0,38.5566,38.5844,38.5455,38.5677,547800.0
2010-01-19 15:55:00,69.28,69.35,69.26,69.27,717600.0,38.5677,38.6067,38.5566,38.5622,717600.0
2010-01-20 09:30:00,68.58,68.66,68.38,68.48,1305000.0,38.178,38.2226,38.0667,38.1224,1305000.0
2010-01-20 09:35:00,68.48,68.5,68.31,68.32,1275300.0,38.1224,38.1335,38.0277,38.0333,1275300.0
2010-01-20 09:40:00,68.32,68.47,68.31,68.37,636700.0,38.0333,38.1168,38.0277,38.0611,636700.0
2010-01-20 09:45:00,68.37,68.37,68.21,68.26,1055700.0,38.0611,38.0611,37.9721,37.9999,1055700.0
2010-01-20 09:50:00,68.26,68.46,68.2,68.42,824400.0,37.9999,38.1112,37.9665,38.089,824400.0
2010-01-20 09:55:00,68.41,68.43,68.2,68.28,595100.0,38.0834,38.0945,37.9665,38.011,595100.0
2010-01-20 10:00:00,68.27,68.4,68.24,68.28,681300.0,38.0055,38.0778,37.9888,38.011,681300.0
2010-01-20 10:05:00,68.29,68.35,68.21,68.34,462200.0,38.0166,38.05,37.9721,38.0444,462200.0
2010-01-20 10:10:00,68.33,68.46,68.31,68.36,501100.0,38.0389,38.1112,38.0277,38.0556,501100.0
2010-01-20 10:15:00,68.36,68.56,68.33,68.49,576300.0,38.0556,38.1669,38.0389,38.1279,576300.0
2010-01-20 10:20:00,68.48,68.5,68.32,68.39,635200.0,38.1224,38.1335,38.0333,38.0723,635200.0
2010-01-20 10:25:00,68.39,68.47,68.39,68.42,400600.0,38.0723,38.1168,38.0723,38.089,400600.0
2010-01-20 10:30:00,68.42,68.43,68.35,68.4,494300.0,38.089,38.0945,38.05,38.0778,494300.0
2010-01-20 10:35:00,68.41,68.48,68.38,68.48,299600.0,38.0834,38.1224,38.0667,38.1224,299600.0
2010-01-20 10:40:00,68.47,68.54,68.47,68.51,273900.0,38.1168,38.1558,38.1168,38.1391,273900.0
2010-01-20 10:45:00,68.51,68.51,68.4,68.45,213300.0,38.1391,38.1391,38.0778,38.1057,213300.0
2010-01-20 10:50:00,68.45,68.5,68.36,68.37,398700.0,38.1057,38.1335,38.0556,38.0611,398700.0
2010-01-20 10:55:00,68.38,68.38,68.3,68.32,358400.0,38.0667,38.0667,38.0222,38.0333,358400.0
2010-01-20 11:00:00,68.32,68.35,68.2,68.23,621100.0,38.0333,38.05,37.9665,37.9832,621100.0
2010-01-20 11:05:00,68.22,68.32,68.18,68.19,401900.0,37.9776,38.0333,37.9554,37.9609,401900.0
2010-01-20 11:10:00,68.19,68.31,68.18,68.25,316000.0,37.9609,38.0277,37.9554,37.9943,316000.0
2010-01-20 11:15:00,68.25,68.31,68.25,68.29,297700.0,37.9943,38.0277,37.9943,38.0166,297700.0
2010-01-20 11:20:00,68.29,68.29,68.21,68.23,277200.0,38.0166,38.0166,37.9721,37.9832,277200.0
2010-01-20 11:25:00,68.24,68.25,68.19,68.24,357000.0,37.9888,37.9943,37.9609,37.9888,357000.0
2010-01-20 11:30:00,68.24,68.24,68.17,68.18,373000.0,37.9888,37.9888,37.9498,37.9554,373000.0
2010-01-20 11:35:00,68.19,68.24,68.18,68.2,319800.0,37.9609,37.9888,37.9554,37.9665,319800.0
2010-01-20 11:40:00,68.2,68.23,68.19,68.21,177300.0,37.9665,37.9832,37.9609,37.9721,177300.0
2010-01-20 11:45:00,68.22,68.23,68.19,68.21,295700.0,37.9776,37.9832,37.9609,37.9721,295700.0
2010-01-20 11:50:00,68.22,68.28,68.17,68.27,286600.0,37.9776,38.011,37.9498,38.0055,286600.0
2010-01-20 11:55:00,68.26,68.34,68.25,68.33,268800.0,37.9999,38.0444,37.9943,38.0389,268800.0
2010-01-20 12:00:00,68.33,68.33,68.26,68.31,395500.0,38.0389,38.0389,37.9999,38.0277,395500.0
2010-01-20 12:05:00,68.31,68.38,68.28,68.38,248100.0,38.0277,38.0667,38.011,38.0667,248100.0
2010-01-20 12:10:00,68.38,68.4,68.32,68.32,208100.0,38.0667,38.0778,38.0333,38.0333,208100.0
2010-01-20 12:15:00,68.32,68.39,68.26,68.26,367800.0,38.0333,38.0723,37.9999,37.9999,367800.0
2010-01-20 12:20:00,68.26,68.3,68.22,68.25,161700.0,37.9999,38.0222,37.9776,37.9943,161700.0
2010-01-20 12:25:00,68.25,68.27,68.22,68.23,200600.0,37.9943,38.0055,37.9776,37.9832,200600.0
2010-01-20 12:30:00,68.24,68.26,68.2,68.22,254000.0,37.9888,37.9999,37.9665,37.9776,254000.0
2010-01-20 12:35:00,68.23,68.25,68.21,68.24,295100.0,37.9832,37.9943,37.9721,37.9888,295100.0
2010-01-20 12:40:00,68.24,68.24,68.18,68.19,150900.0,37.9888,37.9888,37.9554,37.9609,150900.0
2010-01-20 12:45:00,68.19,68.23,68.17,68.19,193300.0,37.9609,37.9832,37.9498,37.9609,193300.0
2010-01-20 12:50:00,68.18,68.19,68.16,68.17,179600.0,37.9554,37.9609,37.9442,37.9498,179600.0
2010-01-20 12:55:00,68.18,68.23,68.13,68.23,231800.0,37.9554,37.9832,37.9275,37.9832,231800.0
2010-01-20 13:00:00,68.23,68.25,68.17,68.18,218700.0,37.9832,37.9943,37.9498,37.9554,218700.0
2010-01-20 13:05:00,68.17,68.18,68.12,68.14,149000.0,37.9498,37.9554,37.922,37.9331,149000.0
2010-01-20 13:10:00,68.14,68.4,68.07,68.09,399100.0,37.9331,38.0778,37.8941,37.9053,399100.0
2010-01-20 13:15:00,68.09,68.09,68.02,68.06,293400.0,37.9053,37.9053,37.8663,37.8886,293400.0
2010-01-20 13:20:00,68.06,68.1,68.05,68.1,198800.0,37.8886,37.9108,37.883,37.9108,198800.0
2010-01-20 13:25:00,68.09,68.14,68.09,68.11,182500.0,37.9053,37.9331,37.9053,37.9164,182500.0
2010-01-20 13:30:00,68.11,68.14,68.08,68.14,157800.0,37.9164,37.9331,37.8997,37.9331,157800.0
2010-01-20 13:35:00,68.13,68.16,68.1,68.13,181200.0,37.9275,37.9442,37.9108,37.9275,181200.0
2010-01-20 13:40:00,68.13,68.14,68.1,68.11,182400.0,37.9275,37.9331,37.9108,37.9164,182400.0
2010-01-20 13:45:00,68.12,68.18,68.11,68.15,168600.0,37.922,37.9554,37.9164,37.9387,168600.0
2010-01-20 13:50:00,68.16,68.17,68.11,68.13,189800.0,37.9442,37.9498,37.9164,37.9275,189800.0
2010-01-20 13:55:00,68.14,68.15,68.08,68.08,148700.0,37.9331,37.9387,37.8997,37.8997,148700.0
2010-01-20 14:00:00,68.08,68.14,68.08,68.09,219200.0,37.8997,37.9331,37.8997,37.9053,219200.0
2010-01-20 14:05:00,68.09,68.1,68.04,68.06,382700.0,37.9053,37.9108,37.8774,37.8886,382700.0
2010-01-20 14:10:00,68.05,68.1,68.04,68.09,320000.0,37.883,37.9108,37.8774,37.9053,320000.0
2010-01-20 14:15:00,68.08,68.08,68.03,68.06,270200.0,37.8997,37.8997,37.8719,37.8886,270200.0
2010-01-20 14:20:00,68.06,68.07,68.01,68.02,584100.0,37.8886,37.8941,37.8607,37.8663,584100.0
2010-01-20 14:25:00,68.02,68.05,68.01,68.02,375700.0,37.8663,37.883,37.8607,37.8663,375700.0
2010-01-20 14:30:00,68.03,68.08,68.01,68.06,360500.0,37.8719,37.8997,37.8607,37.8886,360500.0
2010-01-20 14:35:00,68.06,68.11,68.05,68.07,263200.0,37.8886,37.9164,37.883,37.8941,263200.0
2010-01-20 14:40:00,68.07,68.11,68.06,68.09,200500.0,37.8941,37.9164,37.8886,37.9053,200500.0
2010-01-20 14:45:00,68.1,68.2,68.06,68.13,519100.0,37.9108,37.9665,37.8886,37.9275,519100.0
2010-01-20 14:50:00,68.13,68.41,68.07,68.08,487200.0,37.9275,38.0834,37.8941,37.8997,487200.0
2010-01-20 14:55:00,68.09,68.12,68.06,68.12,370500.0,37.9053,37.922,37.8886,37.922,370500.0
2010-01-20 15:00:00,68.12,68.14,68.07,68.11,188000.0,37.922,37.9331,37.8941,37.9164,188000.0
2010-01-20 15:05:00,68.11,68.11,68.05,68.06,215400.0,37.9164,37.9164,37.883,37.8886,215400.0
2010-01-20 15:10:00,68.05,68.08,68.02,68.06,370200.0,37.883,37.8997,37.8663,37.8886,370200.0
2010-01-20 15:15:00,68.06,68.2,68.02,68.03,431300.0,37.8886,37.9665,37.8663,37.8719,431300.0
2010-01-20 15:20:00,68.03,68.1,68.01,68.05,499200.0,37.8719,37.9108,37.8607,37.883,499200.0
2010-01-20 15:25:00,68.05,68.6,68.02,68.03,489700.0,37.883,38.1892,37.8663,37.8719,489700.0
2010-01-20 15:30:00,68.04,68.05,67.95,67.96,877400.0,37.8774,37.883,37.8273,37.8329,877400.0
2010-01-20 15:35:00,67.97,68.04,67.94,68.0,855900.0,37.8385,37.8774,37.8218,37.8552,855900.0
2010-01-20 15:40:00,68.0,68.11,68.0,68.06,503300.0,37.8552,37.9164,37.8552,37.8886,503300.0
2010-01-20 15:45:00,68.06,68.13,68.04,68.11,784900.0,37.8886,37.9275,37.8774,37.9164,784900.0
2010-01-20 15:50:00,68.12,68.17,68.05,68.06,814500.0,37.922,37.9498,37.883,37.8886,814500.0
2010-01-20 15:55:00,68.06,68.06,68.01,68.05,950900.0,37.8886,37.8886,37.8607,37.883,950900.0
2010-01-21 09:30:00,68.12,68.14,67.92,68.01,815900.0,37.922,37.9331,37.8106,37.8607,815900.0
2010-01-21 09:35:00,68.02,68.15,67.76,67.8,732800.0,37.8663,37.9387,37.7215,37.7438,732800.0
2010-01-21 09:40:00,67.82,67.89,67.59,67.61,698600.0,37.7549,37.7939,37.6269,37.638,698600.0
2010-01-21 09:45:00,67.62,67.77,67.58,67.76,579600.0,37.6436,37.7271,37.6213,37.7215,579600.0
2010-01-21 09:50:00,67.75,67.78,67.64,67.77,415700.0,37.716,37.7327,37.6547,37.7271,415700.0
2010-01-21 09:55:00,67.77,67.91,67.72,67.79,454200.0,37.7271,37.8051,37.6993,37.7382,454200.0
2010-01-21 10:00:00,67.79,67.83,67.7,67.78,561900.0,37.7382,37.7605,37.6881,37.7327,561900.0
2010-01-21 10:05:00,67.79,67.84,67.75,67.78,579700.0,37.7382,37.7661,37.716,37.7327,579700.0
2010-01-21 10:10:00,67.79,67.79,67.67,67.72,344300.0,37.7382,37.7382,37.6714,37.6993,344300.0
2010-01-21 10:15:00,67.71,67.72,67.66,67.7,303000.0,37.6937,37.6993,37.6659,37.6881,303000.0
2010-01-21 10:20:00,67.71,67.71,67.39,67.4,966700.0,37.6937,37.6937,37.5156,37.5211,966700.0
2010-01-21 10:25:00,67.41,67.42,67.2,67.2,1034400.0,37.5267,37.5323,37.4098,37.4098,1034400.0
2010-01-21 10:30:00,67.21,67.28,67.0,67.07,1381100.0,37.4154,37.4543,37.2985,37.3374,1381100.0
2010-01-21 10:35:00,67.06,67.18,67.01,67.17,621300.0,37.3319,37.3987,37.304,37.3931,621300.0
2010-01-21 10:40:00,67.18,67.24,67.09,67.2,489900.0,37.3987,37.4321,37.3486,37.4098,489900.0
2010-01-21 10:45:00,67.21,67.25,67.07,67.08,322800.0,37.4154,37.4376,37.3374,37.343,322800.0
2010-01-21 10:50:00,67.08,67.11,67.02,67.04,421000.0,37.343,37.3597,37.3096,37.3207,421000.0
2010-01-21 10:55:00,67.03,67.11,67.01,67.1,510300.0,37.3152,37.3597,37.304,37.3541,510300.0
2010-01-21 11:00:00,67.1,67.2,67.02,67.04,547700.0,37.3541,37.4098,37.3096,37.3207,547700.0
2010-01-21 11:05:00,67.03,67.1,66.95,67.08,1140100.0,37.3152,37.3541,37.2706,37.343,1140100.0
2010-01-21 11:10:00,67.09,67.1,66.95,66.97,386900.0,37.3486,37.3541,37.2706,37.2818,386900.0
2010-01-21 11:15:00,66.97,66.97,66.78,66.94,708100.0,37.2818,37.2818,37.176,37.2651,708100.0
2010-01-21 11:20:00,66.94,66.95,66.88,66.95,229800.0,37.2651,37.2706,37.2317,37.2706,229800.0
2010-01-21 11:25:00,66.95,66.99,66.91,66.98,358600.0,37.2706,37.2929,37.2484,37.2873,358600.0
2010-01-21 11:30:00,66.98,67.06,66.87,67.04,477300.0,37.2873,37.3319,37.2261,37.3207,477300.0
2010-01-21 11:35:00,67.03,67.15,66.96,67.05,474100.0,37.3152,37.382,37.2762,37.3263,474100.0
2010-01-21 11:40:00,67.04,67.06,66.77,66.79,404400.0,37.3207,37.3319,37.1704,37.1816,404400.0
2010-01-21 11:45:00,66.8,67.02,66.78,66.99,419500.0,37.1871,37.3096,37.176,37.2929,419500.0
2010-01-21 11:50:00,66.99,67.24,66.92,67.2,642600.0,37.2929,37.4321,37.2539,37.4098,642600.0
2010-01-21 11:55:00,67.2,67.23,66.92,66.97,371500.0,37.4098,37.4265,37.2539,37.2818,371500.0
2010-01-21 12:00:00,66.96,67.13,66.93,67.1,327000.0,37.2762,37.3708,37.2595,37.3541,327000.0
2010-01-21 12:05:00,67.11,67.16,67.05,67.08,192200.0,37.3597,37.3875,37.3263,37.343,192200.0
2010-01-21 12:10:00,67.08,67.18,67.04,67.04,351800.0,37.343,37.3987,37.3207,37.3207,351800.0
2010-01-21 12:15:00,67.04,67.04,66.82,66.86,471200.0,37.3207,37.3207,37.1983,37.2205,471200.0
2010-01-21 12:20:00,66.87,66.88,66.79,66.8,408700.0,37.2261,37.2317,37.1816,37.1871,408700.0
2010-01-21 12:25:00,66.8,66.85,66.73,66.77,272700.0,37.1871,37.215,37.1482,37.1704,272700.0
2010-01-21 12:30:00,66.77,66.87,66.74,66.83,377100.0,37.1704,37.2261,37.1537,37.2038,377100.0
2010-01-21 12:35:00,66.84,66.85,66.78,66.79,361100.0,37.2094,37.215,37.176,37.1816,361100.0
2010-01-21 12:40:00,66.79,66.81,66.75,66.78,216000.0,37.1816,37.1927,37.1593,37.176,216000.0
2010-01-21 12:45:00,66.77,66.77,66.72,66.72,375800.0,37.1704,37.1704,37.1426,37.1426,375800.0
2010-01-21 12:50:00,66.72,66.78,66.67,66.78,417700.0,37.1426,37.176,37.1148,37.176,417700.0
2010-01-21 12:55:00,66.77,66.86,66.74,66.8,439700.0,37.1704,37.2205,37.1537,37.1871,439700.0
2010-01-21 13:00:00,66.8,66.87,66.67,66.74,443800.0,37.1871,37.2261,37.1148,37.1537,443800.0
2010-01-21 13:05:00,66.74,66.81,66.7,66.78,354600.0,37.1537,37.1927,37.1315,37.176,354600.0
2010-01-21 13:10:00,66.78,66.85,66.76,66.84,434600.0,37.176,37.215,37.1649,37.2094,434600.0
2010-01-21 13:15:00,66.83,66.91,66.82,66.82,238900.0,37.2038,37.2484,37.1983,37.1983,238900.0
2010-01-21 13:20:00,66.82,66.9,66.81,66.88,165700.0,37.1983,37.2428,37.1927,37.2317,165700.0
2010-01-21 13:25:00,66.88,66.92,66.8,66.92,346000.0,37.2317,37.2539,37.1871,37.2539,346000.0
2010-01-21 13:30:00,66.93,67.03,66.91,67.01,380400.0,37.2595,37.3152,37.2484,37.304,380400.0
2010-01-21 13:35:00,67.01,67.03,66.92,66.92,292000.0,37.304,37.3152,37.2539,37.2539,292000.0
2010-01-21 13:40:00,66.93,66.93,66.79,66.8,260600.0,37.2595,37.2595,37.1816,37.1871,260600.0
2010-01-21 13:45:00,66.81,66.83,66.75,66.76,225500.0,37.1927,37.2038,37.1593,37.1649,225500.0
2010-01-21 13:50:00,66.77,66.86,66.75,66.82,251300.0,37.1704,37.2205,37.1593,37.1983,251300.0
2010-01-21 13:55:00,66.82,66.84,66.8,66.83,156800.0,37.1983,37.2094,37.1871,37.2038,156800.0
2010-01-21 14:00:00,66.83,66.83,66.7,66.7,280300.0,37.2038,37.2038,37.1315,37.1315,280300.0
2010-01-21 14:05:00,66.7,66.78,66.67,66.76,289200.0,37.1315,37.176,37.1148,37.1649,289200.0
2010-01-21 14:10:00,66.76,66.77,66.66,66.67,252700.0,37.1649,37.1704,37.1092,37.1148,252700.0
2010-01-21 14:15:00,66.67,66.72,66.66,66.67,289900.0,37.1148,37.1426,37.1092,37.1148,289900.0
2010-01-21 14:20:00,66.68,66.77,66.66,66.77,282100.0,37.1203,37.1704,37.1092,37.1704,282100.0
2010-01-21 14:25:00,66.77,67.01,66.75,66.97,711300.0,37.1704,37.304,37.1593,37.2818,711300.0
2010-01-21 14:30:00,66.98,67.04,66.92,66.93,373900.0,37.2873,37.3207,37.2539,37.2595,373900.0
2010-01-21 14:35:00,66.93,66.94,66.82,66.83,270900.0,37.2595,37.2651,37.1983,37.2038,270900.0
2010-01-21 14:40:00,66.83,66.85,66.7,66.76,233200.0,37.2038,37.215,37.1315,37.1649,233200.0
2010-01-21 14:45:00,66.75,66.78,66.7,66.76,201100.0,37.1593,37.176,37.1315,37.1649,201100.0
2010-01-21 14:50:00,66.77,66.79,66.7,66.73,330400.0,37.1704,37.1816,37.1315,37.1482,330400.0
2010-01-21 14:55:00,66.73,66.77,66.72,66.75,171000.0,37.1482,37.1704,37.1426,37.1593,171000.0
2010-01-21 15:00:00,66.75,66.77,66.61,66.62,380200.0,37.1593,37.1704,37.0813,37.0869,380200.0
2010-01-21 15:05:00,66.63,66.68,66.55,66.6,448600.0,37.0925,37.1203,37.0479,37.0758,448600.0
2010-01-21 15:10:00,66.6,66.6,66.5,66.55,541300.0,37.0758,37.0758,37.0201,37.0479,541300.0
2010-01-21 15:15:00,66.55,66.63,66.53,66.58,620400.0,37.0479,37.0925,37.0368,37.0646,620400.0
2010-01-21 15:20:00,66.58,66.63,66.55,66.61,429800.0,37.0646,37.0925,37.0479,37.0813,429800.0
2010-01-21 15:25:00,66.61,66.67,66.57,66.65,453100.0,37.0813,37.1148,37.0591,37.1036,453100.0
2010-01-21 15:30:00,66.65,66.83,66.61,66.82,931700.0,37.1036,37.2038,37.0813,37.1983,931700.0
2010-01-21 15:35:00,66.82,66.83,66.64,66.69,487100.0,37.1983,37.2038,37.0981,37.1259,487100.0
2010-01-21 15:40:00,66.7,66.77,66.69,66.73,366400.0,37.1315,37.1704,37.1259,37.1482,366400.0
2010-01-21 15:45:00,66.72,66.89,66.71,66.85,513700.0,37.1426,37.2372,37.137,37.215,513700.0
2010-01-21 15:50:00,66.85,66.88,66.75,66.76,834800.0,37.215,37.2317,37.1593,37.1649,834800.0
2010-01-21 15:55:00,66.76,66.85,66.61,66.63,1497200.0,37.1649,37.215,37.0813,37.0925,1497200.0
2010-01-22 09:30:00,66.52,66.81,66.41,66.68,1335900.0,37.0312,37.1927,36.97,37.1203,1335900.0
2010-01-22 09:35:00,66.68,66.91,66.41,66.8,848700.0,37.1203,37.2484,36.97,37.1871,848700.0
2010-01-22 09:40:00,66.79,66.84,66.58,66.62,594500.0,37.1816,37.2094,37.0646,37.0869,594500.0
2010-01-22 09:45:00,66.62,66.68,66.45,66.62,465300.0,37.0869,37.1203,36.9923,37.0869,465300.0
2010-01-22 09:50:00,66.63,66.73,66.55,66.55,473200.0,37.0925,37.1482,37.0479,37.0479,473200.0
2010-01-22 09:55:00,66.56,66.68,66.5,66.61,333900.0,37.0535,37.1203,37.0201,37.0813,333900.0
2010-01-22 10:00:00,66.61,66.64,66.33,66.38,510300.0,37.0813,37.0981,36.9255,36.9533,510300.0
2010-01-22 10:05:00,66.38,66.49,66.31,66.39,581600.0,36.9533,37.0145,36.9143,36.9589,581600.0
2010-01-22 10:10:00,66.38,66.56,66.35,66.52,396100.0,36.9533,37.0535,36.9366,37.0312,396100.0
2010-01-22 10:15:00,66.52,66.52,66.38,66.47,408700.0,37.0312,37.0312,36.9533,37.0034,408700.0
2010-01-22 10:20:00,66.48,66.73,66.46,66.72,423800.0,37.009,37.1482,36.9978,37.1426,423800.0
2010-01-22 10:25:00,66.73,66.9,66.66,66.9,522200.0,37.1482,37.2428,37.1092,37.2428,522200.0
2010-01-22 10:30:00,66.9,66.95,66.74,66.81,568100.0,37.2428,37.2706,37.1537,37.1927,568100.0
2010-01-22 10:35:00,66.81,66.94,66.79,66.89,330100.0,37.1927,37.2651,37.1816,37.2372,330100.0
2010-01-22 10:40:00,66.89,67.1,66.89,67.1,590800.0,37.2372,37.3541,37.2372,37.3541,590800.0
2010-01-22 10:45:00,67.1,67.1,66.91,66.92,324600.0,37.3541,37.3541,37.2484,37.2539,324600.0
2010-01-22 10:50:00,66.91,66.98,66.83,66.9,243000.0,37.2484,37.2873,37.2038,37.2428,243000.0
2010-01-22 10:55:00,66.9,66.92,66.84,66.91,263500.0,37.2428,37.2539,37.2094,37.2484,263500.0
2010-01-22 11:00:00,66.9,67.1,66.9,67.07,472400.0,37.2428,37.3541,37.2428,37.3374,472400.0
2010-01-22 11:05:00,67.06,67.07,66.82,66.87,332900.0,37.3319,37.3374,37.1983,37.2261,332900.0
2010-01-22 11:10:00,66.88,66.89,66.69,66.83,462000.0,37.2317,37.2372,37.1259,37.2038,462000.0
2010-01-22 11:15:00,66.84,67.0,66.81,66.99,496700.0,37.2094,37.2985,37.1927,37.2929,496700.0
2010-01-22 11:20:00,66.98,67.0,66.91,66.91,214300.0,37.2873,37.2985,37.2484,37.2484,214300.0
2010-01-22 11:25:00,66.9,67.04,66.9,67.03,252500.0,37.2428,37.3207,37.2428,37.3152,252500.0
2010-01-22 11:30:00,67.03,67.06,66.95,67.05,285900.0,37.3152,37.3319,37.2706,37.3263,285900.0
2010-01-22 11:35:00,67.06,67.14,66.95,66.98,552600.0,37.3319,37.3764,37.2706,37.2873,552600.0
2010-01-22 11:40:00,66.98,67.02,66.91,67.0,227000.0,37.2873,37.3096,37.2484,37.2985,227000.0
2010-01-22 11:45:00,67.01,67.01,66.92,67.0,306200.0,37.304,37.304,37.2539,37.2985,306200.0
2010-01-22 11:50:00,67.0,67.01,66.88,66.88,258600.0,37.2985,37.304,37.2317,37.2317,258600.0
2010-01-22 11:55:00,66.89,66.91,66.76,66.81,220400.0,37.2372,37.2484,37.1649,37.1927,220400.0
2010-01-22 12:00:00,66.8,66.88,66.72,66.86,223900.0,37.1871,37.2317,37.1426,37.2205,223900.0
2010-01-22 12:05:00,66.86,66.87,66.75,66.78,208400.0,37.2205,37.2261,37.1593,37.176,208400.0
2010-01-22 12:10:00,66.78,66.87,66.73,66.86,199100.0,37.176,37.2261,37.1482,37.2205,199100.0
2010-01-22 12:15:00,66.86,67.04,66.86,66.99,482300.0,37.2205,37.3207,37.2205,37.2929,482300.0
2010-01-22 12:20:00,67.0,67.04,66.9,66.99,322000.0,37.2985,37.3207,37.2428,37.2929,322000.0
2010-01-22 12:25:00,66.99,67.02,66.93,67.01,210900.0,37.2929,37.3096,37.2595,37.304,210900.0
2010-01-22 12:30:00,67.01,67.07,66.95,67.03,177900.0,37.304,37.3374,37.2706,37.3152,177900.0
2010-01-22 12:35:00,67.04,67.07,66.97,66.99,480800.0,37.3207,37.3374,37.2818,37.2929,480800.0
2010-01-22 12:40:00,66.99,67.0,66.85,66.88,210300.0,37.2929,37.2985,37.215,37.2317,210300.0
2010-01-22 12:45:00,66.88,66.88,66.78,66.8,221800.0,37.2317,37.2317,37.176,37.1871,221800.0
2010-01-22 12:50:00,66.8,66.85,66.74,66.8,268800.0,37.1871,37.215,37.1537,37.1871,268800.0
2010-01-22 12:55:00,66.8,66.83,66.7,66.7,186500.0,37.1871,37.2038,37.1315,37.1315,186500.0
2010-01-22 13:00:00,66.71,66.74,66.68,66.68,245000.0,37.137,37.1537,37.1203,37.1203,245000.0
2010-01-22 13:05:00,66.67,66.87,66.61,66.7,222300.0,37.1148,37.2261,37.0813,37.1315,222300.0
2010-01-22 13:10:00,66.69,66.85,66.69,66.76,352900.0,37.1259,37.215,37.1259,37.1649,352900.0
2010-01-22 13:15:00,66.76,66.82,66.69,66.77,318000.0,37.1649,37.1983,37.1259,37.1704,318000.0
2010-01-22 13:20:00,66.77,66.87,66.77,66.8,292600.0,37.1704,37.2261,37.1704,37.1871,292600.0
2010-01-22 13:25:00,66.8,66.81,66.69,66.77,211600.0,37.1871,37.1927,37.1259,37.1704,211600.0
2010-01-22 13:30:00,66.77,66.8,66.71,66.78,242100.0,37.1704,37.1871,37.137,37.176,242100.0
2010-01-22 13:35:00,66.79,66.83,66.66,66.67,397900.0,37.1816,37.2038,37.1092,37.1148,397900.0
2010-01-22 13:40:00,66.69,66.75,66.62,66.72,371800.0,37.1259,37.1593,37.0869,37.1426,371800.0
2010-01-22 13:45:00,66.72,66.8,66.6,66.71,203700.0,37.1426,37.1871,37.0758,37.137,203700.0
2010-01-22 13:50:00,66.71,66.73,66.65,66.67,161800.0,37.137,37.1482,37.1036,37.1148,161800.0
2010-01-22 13:55:00,66.68,66.73,66.6,66.7,259400.0,37.1203,37.1482,37.0758,37.1315,259400.0
2010-01-22 14:00:00,66.7,66.82,66.68,66.79,261300.0,37.1315,37.1983,37.1203,37.1816,261300.0
2010-01-22 14:05:00,66.78,66.8,66.69,66.7,193200.0,37.176,37.1871,37.1259,37.1315,193200.0
2010-01-22 14:10:00,66.7,66.82,66.58,66.75,338200.0,37.1315,37.1983,37.0646,37.1593,338200.0
2010-01-22 14:15:00,66.75,66.83,66.73,66.76,218800.0,37.1593,37.2038,37.1482,37.1649,218800.0
2010-01-22 14:20:00,66.77,66.8,66.72,66.77,185700.0,37.1704,37.1871,37.1426,37.1704,185700.0
2010-01-22 14:25:00,66.77,66.86,66.71,66.82,317100.0,37.1704,37.2205,37.137,37.1983,317100.0
2010-01-22 14:30:00,66.81,66.88,66.72,66.86,691300.0,37.1927,37.2317,37.1426,37.2205,691300.0
2010-01-22 14:35:00,66.87,66.93,66.81,66.82,277200.0,37.2261,37.2595,37.1927,37.1983,277200.0
2010-01-22 14:40:00,66.82,66.85,66.64,66.83,488600.0,37.1983,37.215,37.0981,37.2038,488600.0
2010-01-22 14:45:00,66.83,66.85,66.63,66.65,336200.0,37.2038,37.215,37.0925,37.1036,336200.0
2010-01-22 14:50:00,66.64,66.72,66.54,66.67,458000.0,37.0981,37.1426,37.0424,37.1148,458000.0
2010-01-22 14:55:00,66.67,66.69,66.51,66.52,349300.0,37.1148,37.1259,37.0257,37.0312,349300.0
2010-01-22 15:00:00,66.52,66.59,66.47,66.53,726100.0,37.0312,37.0702,37.0034,37.0368,726100.0
2010-01-22 15:05:00,66.53,66.6,66.42,66.49,601600.0,37.0368,37.0758,36.9756,37.0145,601600.0
2010-01-22 15:10:00,66.48,66.51,66.35,66.36,500400.0,37.009,37.0257,36.9366,36.9422,500400.0
2010-01-22 15:15:00,66.37,66.43,66.26,66.28,694200.0,36.9477,36.9811,36.8865,36.8976,694200.0
2010-01-22 15:20:00,66.29,66.38,66.26,66.34,643400.0,36.9032,36.9533,36.8865,36.931,643400.0
2010-01-22 15:25:00,66.34,66.4,66.3,66.36,471500.0,36.931,36.9644,36.9088,36.9422,471500.0
2010-01-22 15:30:00,66.35,66.42,66.28,66.3,1013700.0,36.9366,36.9756,36.8976,36.9088,1013700.0
2010-01-22 15:35:00,66.3,66.39,66.25,66.28,983900.0,36.9088,36.9589,36.8809,36.8976,983900.0
2010-01-22 15:40:00,66.28,66.33,66.19,66.21,855300.0,36.8976,36.9255,36.8475,36.8587,855300.0
2010-01-22 15:45:00,66.21,66.22,66.02,66.04,1002100.0,36.8587,36.8642,36.7529,36.764,1002100.0
2010-01-22 15:50:00,66.04,66.13,66.01,66.11,1209400.0,36.764,36.8141,36.7473,36.803,1209400.0
2010-01-22 15:55:00,66.11,66.19,66.0,66.04,2162200.0,36.803,36.8475,36.7418,36.764,2162200.0
2010-01-25 09:30:00,66.55,66.6,66.31,66.52,1176500.0,37.0479,37.0758,36.9143,37.0312,1176500.0
2010-01-25 09:35:00,66.53,66.76,66.39,66.46,767700.0,37.0368,37.1649,36.9589,36.9978,767700.0
2010-01-25 09:40:00,66.46,66.46,66.28,66.29,541700.0,36.9978,36.9978,36.8976,36.9032,541700.0
2010-01-25 09:45:00,66.29,66.43,66.24,66.36,681500.0,36.9032,36.9811,36.8754,36.9422,681500.0
2010-01-25 09:50:00,66.37,66.54,66.36,66.43,426200.0,36.9477,37.0424,36.9422,36.9811,426200.0
2010-01-25 09:55:00,66.42,66.45,66.22,66.31,480300.0,36.9756,36.9923,36.8642,36.9143,480300.0
2010-01-25 10:00:00,66.3,66.34,65.81,66.16,872000.0,36.9088,36.931,36.636,36.8308,872000.0
2010-01-25 10:05:00,66.18,66.26,65.97,66.13,794600.0,36.842,36.8865,36.7251,36.8141,794600.0
2010-01-25 10:10:00,66.13,66.16,66.03,66.08,433200.0,36.8141,36.8308,36.7585,36.7863,433200.0
2010-01-25 10:15:00,66.09,66.3,66.07,66.3,335700.0,36.7919,36.9088,36.7807,36.9088,335700.0
2010-01-25 10:20:00,66.29,66.32,66.09,66.14,474000.0,36.9032,36.9199,36.7919,36.8197,474000.0
2010-01-25 10:25:00,66.14,66.2,66.09,66.14,395400.0,36.8197,36.8531,36.7919,36.8197,395400.0
2010-01-25 10:30:00,66.15,66.2,66.12,66.18,310600.0,36.8253,36.8531,36.8086,36.842,310600.0
2010-01-25 10:35:00,66.17,66.18,65.95,66.02,672800.0,36.8364,36.842,36.7139,36.7529,672800.0
2010-01-25 10:40:00,66.0,66.03,65.85,65.9,454300.0,36.7418,36.7585,36.6583,36.6861,454300.0
2010-01-25 10:45:00,65.89,65.92,65.84,65.84,269300.0,36.6805,36.6972,36.6527,36.6527,269300.0
2010-01-25 10:50:00,65.85,65.98,65.82,65.98,287300.0,36.6583,36.7306,36.6416,36.7306,287300.0
2010-01-25 10:55:00,65.98,66.15,65.93,66.1,613500.0,36.7306,36.8253,36.7028,36.7974,613500.0
2010-01-25 11:00:00,66.1,66.1,65.92,65.96,341600.0,36.7974,36.7974,36.6972,36.7195,341600.0
2010-01-25 11:05:00,65.95,65.96,65.75,65.8,407000.0,36.7139,36.7195,36.6026,36.6304,407000.0
2010-01-25 11:10:00,65.8,65.83,65.75,65.81,274000.0,36.6304,36.6471,36.6026,36.636,274000.0
2010-01-25 11:15:00,65.82,65.92,65.81,65.88,260300.0,36.6416,36.6972,36.636,36.675,260300.0
2010-01-25 11:20:00,65.88,66.01,65.88,65.92,316000.0,36.675,36.7473,36.675,36.6972,316000.0
2010-01-25 11:25:00,65.91,66.0,65.89,65.96,317700.0,36.6917,36.7418,36.6805,36.7195,317700.0
2010-01-25 11:30:00,65.94,66.0,65.9,65.96,232400.0,36.7084,36.7418,36.6861,36.7195,232400.0
2010-01-25 11:35:00,65.96,65.97,65.7,65.72,535600.0,36.7195,36.7251,36.5748,36.5859,535600.0
2010-01-25 11:40:00,65.72,65.8,65.69,65.73,273800.0,36.5859,36.6304,36.5692,36.5915,273800.0
2010-01-25 11:45:00,65.74,65.93,65.73,65.92,318000.0,36.597,36.7028,36.5915,36.6972,318000.0
2010-01-25 11:50:00,65.92,66.06,65.91,66.0,279600.0,36.6972,36.7752,36.6917,36.7418,279600.0
2010-01-25 11:55:00,65.99,66.01,65.79,65.79,290900.0,36.7362,36.7473,36.6249,36.6249,290900.0
2010-01-25 12:00:00,65.79,65.99,65.79,65.96,290200.0,36.6249,36.7362,36.6249,36.7195,290200.0
2010-01-25 12:05:00,65.96,66.0,65.92,65.94,226300.0,36.7195,36.7418,36.6972,36.7084,226300.0
2010-01-25 12:10:00,65.94,66.05,65.94,66.01,197000.0,36.7084,36.7696,36.7084,36.7473,197000.0
2010-01-25 12:15:00,66.02,66.02,65.92,65.99,147200.0,36.7529,36.7529,36.6972,36.7362,147200.0
2010-01-25 12:20:00,65.99,66.15,65.99,66.13,244100.0,36.7362,36.8253,36.7362,36.8141,244100.0
2010-01-25 12:25:00,66.13,66.15,65.92,65.93,369500.0,36.8141,36.8253,36.6972,36.7028,369500.0
2010-01-25 12:30:00,65.92,66.0,65.9,65.93,153800.0,36.6972,36.7418,36.6861,36.7028,153800.0
2010-01-25 12:35:00,65.93,66.05,65.92,66.02,148700.0,36.7028,36.7696,36.6972,36.7529,148700.0
2010-01-25 12:40:00,66.02,66.12,66.0,66.08,164000.0,36.7529,36.8086,36.7418,36.7863,164000.0
2010-01-25 12:45:00,66.09,66.12,66.06,66.09,175300.0,36.7919,36.8086,36.7752,36.7919,175300.0
2010-01-25 12:50:00,66.1,66.1,66.01,66.1,130600.0,36.7974,36.7974,36.7473,36.7974,130600.0
2010-01-25 12:55:00,66.1,66.17,66.07,66.11,142500.0,36.7974,36.8364,36.7807,36.803,142500.0
2010-01-25 13:00:00,66.11,66.23,66.09,66.15,192400.0,36.803,36.8698,36.7919,36.8253,192400.0
2010-01-25 13:05:00,66.16,66.16,65.99,66.04,332400.0,36.8308,36.8308,36.7362,36.764,332400.0
2010-01-25 13:10:00,66.04,66.05,65.97,66.01,102300.0,36.764,36.7696,36.7251,36.7473,102300.0
2010-01-25 13:15:00,66.0,66.02,65.96,65.99,66200.0,36.7418,36.7529,36.7195,36.7362,66200.0
2010-01-25 13:20:00,65.99,66.07,65.98,66.07,93600.0,36.7362,36.7807,36.7306,36.7807,93600.0
2010-01-25 13:25:00,66.07,66.16,66.06,66.12,145200.0,36.7807,36.8308,36.7752,36.8086,145200.0
2010-01-25 13:30:00,66.12,66.13,65.96,65.96,190200.0,36.8086,36.8141,36.7195,36.7195,190200.0
2010-01-25 13:35:00,65.96,66.03,65.93,66.01,106200.0,36.7195,36.7585,36.7028,36.7473,106200.0
2010-01-25 13:40:00,66.01,66.06,65.96,66.05,137500.0,36.7473,36.7752,36.7195,36.7696,137500.0
2010-01-25 13:45:00,66.06,66.1,66.03,66.07,112900.0,36.7752,36.7974,36.7585,36.7807,112900.0
2010-01-25 13:50:00,66.07,66.07,65.99,66.01,106700.0,36.7807,36.7807,36.7362,36.7473,106700.0
2010-01-25 13:55:00,66.0,66.08,66.0,66.05,111200.0,36.7418,36.7863,36.7418,36.7696,111200.0
2010-01-25 14:00:00,66.04,66.13,66.04,66.08,83500.0,36.764,36.8141,36.764,36.7863,83500.0
2010-01-25 14:05:00,66.08,66.13,66.07,66.11,131400.0,36.7863,36.8141,36.7807,36.803,131400.0
2010-01-25 14:10:00,66.1,66.13,66.07,66.12,126800.0,36.7974,36.8141,36.7807,36.8086,126800.0
2010-01-25 14:15:00,66.13,66.14,66.06,66.09,152000.0,36.8141,36.8197,36.7752,36.7919,152000.0
2010-01-25 14:20:00,66.08,66.15,66.07,66.15,149400.0,36.7863,36.8253,36.7807,36.8253,149400.0
2010-01-25 14:25:00,66.15,66.22,66.14,66.21,235800.0,36.8253,36.8642,36.8197,36.8587,235800.0
2010-01-25 14:30:00,66.22,66.25,66.18,66.2,429200.0,36.8642,36.8809,36.842,36.8531,429200.0
2010-01-25 14:35:00,66.21,66.24,66.14,66.15,431300.0,36.8587,36.8754,36.8197,36.8253,431300.0
2010-01-25 14:40:00,66.15,66.21,66.13,66.18,214100.0,36.8253,36.8587,36.8141,36.842,214100.0
2010-01-25 14:45:00,66.19,66.27,66.18,66.25,331600.0,36.8475,36.8921,36.842,36.8809,331600.0
2010-01-25 14:50:00,66.25,66.3,66.2,66.3,314200.0,36.8809,36.9088,36.8531,36.9088,314200.0
2010-01-25 14:55:00,66.29,66.35,66.26,66.35,298300.0,36.9032,36.9366,36.8865,36.9366,298300.0
2010-01-25 15:00:00,66.35,66.4,66.25,66.26,476200.0,36.9366,36.9644,36.8809,36.8865,476200.0
2010-01-25 15:05:00,66.25,66.27,66.2,66.21,332300.0,36.8809,36.8921,36.8531,36.8587,332300.0
2010-01-25 15:10:00,66.21,66.25,66.14,66.16,225100.0,36.8587,36.8809,36.8197,36.8308,225100.0
2010-01-25 15:15:00,66.15,66.17,66.12,66.13,228100.0,36.8253,36.8364,36.8086,36.8141,228100.0
2010-01-25 15:20:00,66.14,66.14,66.07,66.09,177800.0,36.8197,36.8197,36.7807,36.7919,177800.0
2010-01-25 15:25:00,66.08,66.12,66.04,66.07,213600.0,36.7863,36.8086,36.764,36.7807,213600.0
2010-01-25 15:30:00,66.06,66.15,66.05,66.09,328100.0,36.7752,36.8253,36.7696,36.7919,328100.0
2010-01-25 15:35:00,66.1,66.16,66.08,66.09,255600.0,36.7974,36.8308,36.7863,36.7919,255600.0
2010-01-25 15:40:00,66.09,66.1,65.9,65.92,593800.0,36.7919,36.7974,36.6861,36.6972,593800.0
2010-01-25 15:45:00,65.92,65.97,65.91,65.91,441500.0,36.6972,36.7251,36.6917,36.6917,441500.0
2010-01-25 15:50:00,65.91,65.93,65.79,65.8,698200.0,36.6917,36.7028,36.6249,36.6304,698200.0
2010-01-25 15:55:00,65.8,66.52,65.8,65.82,752500.0,36.6304,37.0312,36.6304,36.6416,752500.0
2010-01-26 09:30:00,65.64,65.78,65.5,65.73,1399200.0,36.5414,36.6193,36.4634,36.5915,1399200.0
2010-01-26 09:35:00,65.72,65.98,65.61,65.84,762700.0,36.5859,36.7306,36.5247,36.6527,762700.0
2010-01-26 09:40:00,65.84,65.95,65.72,65.89,585600.0,36.6527,36.7139,36.5859,36.6805,585600.0
2010-01-26 09:45:00,65.89,66.05,65.87,65.92,666900.0,36.6805,36.7696,36.6694,36.6972,666900.0
2010-01-26 09:50:00,65.92,65.97,65.8,65.82,552400.0,36.6972,36.7251,36.6304,36.6416,552400.0
2010-01-26 09:55:00,65.82,65.96,65.76,65.96,445300.0,36.6416,36.7195,36.6082,36.7195,445300.0
2010-01-26 10:00:00,65.96,66.1,65.91,66.01,736000.0,36.7195,36.7974,36.6917,36.7473,736000.0
2010-01-26 10:05:00,66.01,66.32,66.0,66.14,618700.0,36.7473,36.9199,36.7418,36.8197,618700.0
2010-01-26 10:10:00,66.15,66.32,66.11,66.32,463800.0,36.8253,36.9199,36.803,36.9199,463800.0
2010-01-26 10:15:00,66.32,66.38,66.27,66.31,433100.0,36.9199,36.9533,36.8921,36.9143,433100.0
2010-01-26 10:20:00,66.31,66.38,65.85,66.31,725700.0,36.9143,36.9533,36.6583,36.9143,725700.0
2010-01-26 10:25:00,66.31,66.34,66.18,66.19,599200.0,36.9143,36.931,36.842,36.8475,599200.0
2010-01-26 10:30:00,66.2,66.27,66.19,66.21,319500.0,36.8531,36.8921,36.8475,36.8587,319500.0
2010-01-26 10:35:00,66.22,66.3,66.2,66.27,232800.0,36.8642,36.9088,36.8531,36.8921,232800.0
2010-01-26 10:40:00,66.27,66.27,66.13,66.16,347900.0,36.8921,36.8921,36.8141,36.8308,347900.0
2010-01-26 10:45:00,66.16,66.24,66.14,66.19,356400.0,36.8308,36.8754,36.8197,36.8475,356400.0
2010-01-26 10:50:00,66.2,66.28,66.17,66.2,339700.0,36.8531,36.8976,36.8364,36.8531,339700.0
2010-01-26 10:55:00,66.2,66.25,66.16,66.24,330800.0,36.8531,36.8809,36.8308,36.8754,330800.0
2010-01-26 11:00:00,66.23,66.24,66.16,66.22,192400.0,36.8698,36.8754,36.8308,36.8642,192400.0
2010-01-26 11:05:00,66.21,66.25,66.17,66.2,387900.0,36.8587,36.8809,36.8364,36.8531,387900.0
2010-01-26 11:10:00,66.2,66.31,66.18,66.3,432200.0,36.8531,36.9143,36.842,36.9088,432200.0
2010-01-26 11:15:00,66.29,66.32,66.21,66.22,337000.0,36.9032,36.9199,36.8587,36.8642,337000.0
2010-01-26 11:20:00,66.22,66.33,66.19,66.25,262500.0,36.8642,36.9255,36.8475,36.8809,262500.0
2010-01-26 11:25:00,66.25,66.39,66.25,66.39,194500.0,36.8809,36.9589,36.8809,36.9589,194500.0
2010-01-26 11:30:00,66.38,66.42,66.25,66.39,264000.0,36.9533,36.9756,36.8809,36.9589,264000.0
2010-01-26 11:35:00,66.39,66.45,66.25,66.44,349500.0,36.9589,36.9923,36.8809,36.9867,349500.0
2010-01-26 11:40:00,66.45,66.46,66.31,66.32,200900.0,36.9923,36.9978,36.9143,36.9199,200900.0
2010-01-26 11:45:00,66.31,66.38,66.31,66.36,144400.0,36.9143,36.9533,36.9143,36.9422,144400.0
2010-01-26 11:50:00,66.35,66.49,66.35,66.48,152900.0,36.9366,37.0145,36.9366,37.009,152900.0
2010-01-26 11:55:00,66.48,66.49,66.38,66.4,238100.0,37.009,37.0145,36.9533,36.9644,238100.0
2010-01-26 12:00:00,66.4,66.4,66.33,66.4,179700.0,36.9644,36.9644,36.9255,36.9644,179700.0
2010-01-26 12:05:00,66.4,66.48,66.39,66.47,333200.0,36.9644,37.009,36.9589,37.0034,333200.0
2010-01-26 12:10:00,66.47,66.59,66.47,66.59,339500.0,37.0034,37.0702,37.0034,37.0702,339500.0
2010-01-26 12:15:00,66.58,66.6,66.52,66.59,283400.0,37.0646,37.0758,37.0312,37.0702,283400.0
2010-01-26 12:20:00,66.6,66.68,66.59,66.66,299200.0,37.0758,37.1203,37.0702,37.1092,299200.0
2010-01-26 12:25:00,66.66,66.67,66.43,66.63,252000.0,37.1092,37.1148,36.9811,37.0925,252000.0
2010-01-26 12:30:00,66.63,66.68,66.56,66.57,327500.0,37.0925,37.1203,37.0535,37.0591,327500.0
2010-01-26 12:35:00,66.57,66.71,66.56,66.69,365100.0,37.0591,37.137,37.0535,37.1259,365100.0
2010-01-26 12:40:00,66.69,66.74,66.68,66.68,411200.0,37.1259,37.1537,37.1203,37.1203,411200.0
2010-01-26 12:45:00,66.69,66.71,66.63,66.63,423800.0,37.1259,37.137,37.0925,37.0925,423800.0
2010-01-26 12:50:00,66.63,66.63,66.57,66.59,279200.0,37.0925,37.0925,37.0591,37.0702,279200.0
2010-01-26 12:55:00,66.59,66.62,66.52,66.55,193000.0,37.0702,37.0869,37.0312,37.0479,193000.0
2010-01-26 13:00:00,66.55,66.55,66.44,66.46,204300.0,37.0479,37.0479,36.9867,36.9978,204300.0
2010-01-26 13:05:00,66.46,66.54,66.45,66.49,252000.0,36.9978,37.0424,36.9923,37.0145,252000.0
2010-01-26 13:10:00,66.49,66.51,66.46,66.48,212400.0,37.0145,37.0257,36.9978,37.009,212400.0
2010-01-26 13:15:00,66.49,66.54,66.47,66.5,322700.0,37.0145,37.0424,37.0034,37.0201,322700.0
2010-01-26 13:20:00,66.49,66.5,66.42,66.44,332100.0,37.0145,37.0201,36.9756,36.9867,332100.0
2010-01-26 13:25:00,66.44,66.46,66.42,66.46,500500.0,36.9867,36.9978,36.9756,36.9978,500500.0
2010-01-26 13:30:00,66.46,66.46,66.38,66.39,136100.0,36.9978,36.9978,36.9533,36.9589,136100.0
2010-01-26 13:35:00,66.39,66.5,66.39,66.46,265400.0,36.9589,37.0201,36.9589,36.9978,265400.0
2010-01-26 13:40:00,66.47,66.51,66.44,66.5,167500.0,37.0034,37.0257,36.9867,37.0201,167500.0
2010-01-26 13:45:00,66.51,66.57,66.5,66.56,257900.0,37.0257,37.0591,37.0201,37.0535,257900.0
2010-01-26 13:50:00,66.56,66.59,66.55,66.56,151000.0,37.0535,37.0702,37.0479,37.0535,151000.0
2010-01-26 13:55:00,66.56,66.62,66.53,66.62,235100.0,37.0535,37.0869,37.0368,37.0869,235100.0
2010-01-26 14:00:00,66.62,66.64,66.53,66.54,208500.0,37.0869,37.0981,37.0368,37.0424,208500.0
2010-01-26 14:05:00,66.54,66.57,66.5,66.53,266500.0,37.0424,37.0591,37.0201,37.0368,266500.0
2010-01-26 14:10:00,66.53,66.54,66.46,66.48,166400.0,37.0368,37.0424,36.9978,37.009,166400.0
2010-01-26 14:15:00,66.48,66.52,66.39,66.42,1203500.0,37.009,37.0312,36.9589,36.9756,1203500.0
2010-01-26 14:20:00,66.42,66.56,66.41,66.52,227500.0,36.9756,37.0535,36.97,37.0312,227500.0
2010-01-26 14:25:00,66.52,66.56,66.39,66.41,335000.0,37.0312,37.0535,36.9589,36.97,335000.0
2010-01-26 14:30:00,66.4,66.41,66.33,66.4,223300.0,36.9644,36.97,36.9255,36.9644,223300.0
2010-01-26 14:35:00,66.41,66.45,66.31,66.32,222600.0,36.97,36.9923,36.9143,36.9199,222600.0
2010-01-26 14:40:00,66.32,66.39,66.32,66.35,155900.0,36.9199,36.9589,36.9199,36.9366,155900.0
2010-01-26 14:45:00,66.34,66.4,66.34,66.35,149800.0,36.931,36.9644,36.931,36.9366,149800.0
2010-01-26 14:50:00,66.37,66.43,66.35,66.38,229200.0,36.9477,36.9811,36.9366,36.9533,229200.0
2010-01-26 14:55:00,66.38,66.43,66.36,66.38,166300.0,36.9533,36.9811,36.9422,36.9533,166300.0
2010-01-26 15:00:00,66.37,66.39,66.33,66.36,187200.0,36.9477,36.9589,36.9255,36.9422,187200.0
2010-01-26 15:05:00,66.36,66.37,66.26,66.28,219100.0,36.9422,36.9477,36.8865,36.8976,219100.0
2010-01-26 15:10:00,66.27,66.28,66.18,66.21,372200.0,36.8921,36.8976,36.842,36.8587,372200.0
2010-01-26 15:15:00,66.2,66.28,66.18,66.28,468100.0,36.8531,36.8976,36.842,36.8976,468100.0
2010-01-26 15:20:00,66.28,66.29,66.13,66.14,488200.0,36.8976,36.9032,36.8141,36.8197,488200.0
2010-01-26 15:25:00,66.15,66.2,65.72,66.17,296100.0,36.8253,36.8531,36.5859,36.8364,296100.0
2010-01-26 15:30:00,66.17,66.24,66.04,66.04,581100.0,36.8364,36.8754,36.764,36.764,581100.0
2010-01-26 15:35:00,66.04,66.1,66.03,66.07,387000.0,36.764,36.7974,36.7585,36.7807,387000.0
2010-01-26 15:40:00,66.07,66.08,65.82,65.86,751300.0,36.7807,36.7863,36.6416,36.6638,751300.0
2010-01-26 15:45:00,65.86,65.93,65.76,65.87,649500.0,36.6638,36.7028,36.6082,36.6694,649500.0
2010-01-26 15:50:00,65.87,66.03,65.83,66.01,506800.0,36.6694,36.7585,36.6471,36.7473,506800.0
2010-01-26 15:55:00,66.01,66.04,65.87,65.88,740900.0,36.7473,36.764,36.6694,36.675,740900.0
2010-01-27 09:30:00,65.66,65.84,65.53,65.78,1156100.0,36.5525,36.6527,36.4801,36.6193,1156100.0
2010-01-27 09:35:00,65.78,66.06,65.78,66.03,758200.0,36.6193,36.7752,36.6193,36.7585,758200.0
2010-01-27 09:40:00,66.02,66.04,65.6,65.71,450300.0,36.7529,36.764,36.5191,36.5803,450300.0
2010-01-27 09:45:00,65.71,65.89,65.65,65.88,457700.0,36.5803,36.6805,36.5469,36.675,457700.0
2010-01-27 09:50:00,65.88,65.93,65.65,65.76,440300.0,36.675,36.7028,36.5469,36.6082,440300.0
2010-01-27 09:55:00,65.76,65.76,65.58,65.6,350700.0,36.6082,36.6082,36.508,36.5191,350700.0
2010-01-27 10:00:00,65.59,65.7,65.5,65.56,631800.0,36.5135,36.5748,36.4634,36.4968,631800.0
2010-01-27 10:05:00,65.56,65.63,65.4,65.61,857400.0,36.4968,36.5358,36.4078,36.5247,857400.0
2010-01-27 10:10:00,65.61,65.62,65.41,65.5,561200.0,36.5247,36.5302,36.4133,36.4634,561200.0
2010-01-27 10:15:00,65.5,65.52,65.3,65.37,615300.0,36.4634,36.4746,36.3521,36.391,615300.0
2010-01-27 10:20:00,65.37,65.49,65.34,65.46,376600.0,36.391,36.4579,36.3743,36.4412,376600.0
2010-01-27 10:25:00,65.46,65.55,65.37,65.5,319300.0,36.4412,36.4913,36.391,36.4634,319300.0
2010-01-27 10:30:00,65.48,65.65,65.34,65.38,628200.0,36.4523,36.5469,36.3743,36.3966,628200.0
2010-01-27 10:35:00,65.39,65.49,65.21,65.21,470700.0,36.4022,36.4579,36.302,36.302,470700.0
2010-01-27 10:40:00,65.21,65.38,65.14,65.3,554400.0,36.302,36.3966,36.263,36.3521,554400.0
2010-01-27 10:45:00,65.31,65.44,65.29,65.32,523000.0,36.3576,36.43,36.3465,36.3632,523000.0
2010-01-27 10:50:00,65.33,65.44,65.3,65.39,363000.0,36.3688,36.43,36.3521,36.4022,363000.0
2010-01-27 10:55:00,65.41,65.63,65.38,65.55,470400.0,36.4133,36.5358,36.3966,36.4913,470400.0
2010-01-27 11:00:00,65.53,65.56,65.47,65.49,242700.0,36.4801,36.4968,36.4467,36.4579,242700.0
2010-01-27 11:05:00,65.49,65.65,65.48,65.58,264800.0,36.4579,36.5469,36.4523,36.508,264800.0
2010-01-27 11:10:00,65.57,65.58,65.42,65.45,252300.0,36.5024,36.508,36.4189,36.4356,252300.0
2010-01-27 11:15:00,65.44,65.58,65.29,65.55,346500.0,36.43,36.508,36.3465,36.4913,346500.0
2010-01-27 11:20:00,65.54,65.57,65.35,65.43,407600.0,36.4857,36.5024,36.3799,36.4245,407600.0
2010-01-27 11:25:00,65.42,65.48,65.33,65.35,323500.0,36.4189,36.4523,36.3688,36.3799,323500.0
2010-01-27 11:30:00,65.35,65.39,65.27,65.32,323500.0,36.3799,36.4022,36.3354,36.3632,323500.0
2010-01-27 11:35:00,65.32,65.32,65.2,65.29,552200.0,36.3632,36.3632,36.2964,36.3465,552200.0
2010-01-27 11:40:00,65.28,65.41,65.28,65.4,180200.0,36.3409,36.4133,36.3409,36.4078,180200.0
2010-01-27 11:45:00,65.41,65.46,65.39,65.46,286100.0,36.4133,36.4412,36.4022,36.4412,286100.0
2010-01-27 11:50:00,65.46,65.55,65.42,65.5,214200.0,36.4412,36.4913,36.4189,36.4634,214200.0
2010-01-27 11:55:00,65.49,65.57,65.44,65.44,464300.0,36.4579,36.5024,36.43,36.43,464300.0
2010-01-27 12:00:00,65.45,65.48,65.42,65.46,88000.0,36.4356,36.4523,36.4189,36.4412,88000.0
2010-01-27 12:05:00,65.45,65.48,65.41,65.42,142600.0,36.4356,36.4523,36.4133,36.4189,142600.0
2010-01-27 12:10:00,65.41,65.43,65.37,65.39,151100.0,36.4133,36.4245,36.391,36.4022,151100.0
2010-01-27 12:15:00,65.39,65.39,65.28,65.28,183800.0,36.4022,36.4022,36.3409,36.3409,183800.0
2010-01-27 12:20:00,65.28,65.41,65.28,65.39,248800.0,36.3409,36.4133,36.3409,36.4022,248800.0
2010-01-27 12:25:00,65.39,65.41,65.29,65.33,139100.0,36.4022,36.4133,36.3465,36.3688,139100.0
2010-01-27 12:30:00,65.33,65.39,65.28,65.3,180500.0,36.3688,36.4022,36.3409,36.3521,180500.0
2010-01-27 12:35:00,65.31,65.32,65.25,65.26,208800.0,36.3576,36.3632,36.3242,36.3298,208800.0
2010-01-27 12:40:00,65.26,65.33,65.25,65.31,113900.0,36.3298,36.3688,36.3242,36.3576,113900.0
2010-01-27 12:45:00,65.31,65.32,65.18,65.2,281500.0,36.3576,36.3632,36.2853,36.2964,281500.0
2010-01-27 12:50:00,65.2,65.2,65.08,65.14,467300.0,36.2964,36.2964,36.2296,36.263,467300.0
2010-01-27 12:55:00,65.14,65.18,65.06,65.18,350100.0,36.263,36.2853,36.2185,36.2853,350100.0
2010-01-27 13:00:00,65.17,65.2,65.14,65.19,146400.0,36.2797,36.2964,36.263,36.2908,146400.0
2010-01-27 13:05:00,65.19,65.28,65.18,65.23,177100.0,36.2908,36.3409,36.2853,36.3131,177100.0
2010-01-27 13:10:00,65.23,65.25,65.14,65.18,203000.0,36.3131,36.3242,36.263,36.2853,203000.0
2010-01-27 13:15:00,65.19,65.24,65.06,65.09,447600.0,36.2908,36.3187,36.2185,36.2352,447600.0
2010-01-27 13:20:00,65.1,65.13,65.06,65.06,217900.0,36.2407,36.2574,36.2185,36.2185,217900.0
2010-01-27 13:25:00,65.07,65.09,65.01,65.05,517400.0,36.224,36.2352,36.1906,36.2129,517400.0
2010-01-27 13:30:00,65.05,65.19,65.05,65.14,327600.0,36.2129,36.2908,36.2129,36.263,327600.0
2010-01-27 13:35:00,65.14,65.2,65.1,65.18,195500.0,36.263,36.2964,36.2407,36.2853,195500.0
2010-01-27 13:40:00,65.18,65.2,65.12,65.14,176000.0,36.2853,36.2964,36.2519,36.263,176000.0
2010-01-27 13:45:00,65.14,65.2,65.14,65.2,126400.0,36.263,36.2964,36.263,36.2964,126400.0
2010-01-27 13:50:00,65.2,65.25,65.16,65.22,699000.0,36.2964,36.3242,36.2741,36.3075,699000.0
2010-01-27 13:55:00,65.22,65.23,65.13,65.19,189900.0,36.3075,36.3131,36.2574,36.2908,189900.0
2010-01-27 14:00:00,65.18,65.19,65.1,65.12,351300.0,36.2853,36.2908,36.2407,36.2519,351300.0
2010-01-27 14:05:00,65.12,65.21,65.06,65.09,270000.0,36.2519,36.302,36.2185,36.2352,270000.0
2010-01-27 14:10:00,65.08,65.26,65.08,65.26,162000.0,36.2296,36.3298,36.2296,36.3298,162000.0
2010-01-27 14:15:00,65.26,65.3,65.0,65.22,1023600.0,36.3298,36.3521,36.1851,36.3075,1023600.0
2010-01-27 14:20:00,65.22,65.45,65.15,65.27,920900.0,36.3075,36.4356,36.2686,36.3354,920900.0
2010-01-27 14:25:00,65.27,65.33,65.16,65.27,505800.0,36.3354,36.3688,36.2741,36.3354,505800.0
2010-01-27 14:30:00,65.27,65.31,65.2,65.23,299200.0,36.3354,36.3576,36.2964,36.3131,299200.0
2010-01-27 14:35:00,65.23,65.46,65.21,65.42,477100.0,36.3131,36.4412,36.302,36.4189,477100.0
2010-01-27 14:40:00,65.42,65.68,65.42,65.54,701500.0,36.4189,36.5636,36.4189,36.4857,701500.0
2010-01-27 14:45:00,65.54,65.54,65.39,65.4,382900.0,36.4857,36.4857,36.4022,36.4078,382900.0
2010-01-27 14:50:00,65.41,65.42,65.29,65.39,311400.0,36.4133,36.4189,36.3465,36.4022,311400.0
2010-01-27 14:55:00,65.38,65.65,65.38,65.6,635900.0,36.3966,36.5469,36.3966,36.5191,635900.0
2010-01-27 15:00:00,65.61,65.62,65.53,65.57,424900.0,36.5247,36.5302,36.4801,36.5024,424900.0
2010-01-27 15:05:00,65.58,65.6,65.33,65.36,431300.0,36.508,36.5191,36.3688,36.3855,431300.0
2010-01-27 15:10:00,65.35,65.37,65.17,65.27,465300.0,36.3799,36.391,36.2797,36.3354,465300.0
2010-01-27 15:15:00,65.27,65.32,65.19,65.23,373200.0,36.3354,36.3632,36.2908,36.3131,373200.0
2010-01-27 15:20:00,65.23,65.51,65.23,65.4,482300.0,36.3131,36.469,36.3131,36.4078,482300.0
2010-01-27 15:25:00,65.4,65.58,65.37,65.57,407300.0,36.4078,36.508,36.391,36.5024,407300.0
2010-01-27 15:30:00,65.57,65.68,65.5,65.62,630200.0,36.5024,36.5636,36.4634,36.5302,630200.0
2010-01-27 15:35:00,65.61,65.72,65.57,65.68,832800.0,36.5247,36.5859,36.5024,36.5636,832800.0
2010-01-27 15:40:00,65.68,65.7,65.57,65.59,492300.0,36.5636,36.5748,36.5024,36.5135,492300.0
2010-01-27 15:45:00,65.59,65.62,65.43,65.45,797000.0,36.5135,36.5302,36.4245,36.4356,797000.0
2010-01-27 15:50:00,65.44,65.59,65.44,65.55,542500.0,36.43,36.5135,36.43,36.4913,542500.0
2010-01-27 15:55:00,65.54,65.58,65.45,65.46,1128300.0,36.4857,36.508,36.4356,36.4412,1128300.0
2010-01-28 09:30:00,65.8,65.85,65.67,65.73,677700.0,36.6304,36.6583,36.5581,36.5915,677700.0
2010-01-28 09:35:00,65.73,65.77,65.51,65.57,635100.0,36.5915,36.6137,36.469,36.5024,635100.0
2010-01-28 09:40:00,65.55,65.71,65.5,65.55,655500.0,36.4913,36.5803,36.4634,36.4913,655500.0
2010-01-28 09:45:00,65.55,65.62,65.25,65.25,614900.0,36.4913,36.5302,36.3242,36.3242,614900.0
2010-01-28 09:50:00,65.26,65.49,65.24,65.45,1035100.0,36.3298,36.4579,36.3187,36.4356,1035100.0
2010-01-28 09:55:00,65.44,65.45,65.26,65.38,500800.0,36.43,36.4356,36.3298,36.3966,500800.0
2010-01-28 10:00:00,65.39,65.4,65.11,65.15,868500.0,36.4022,36.4078,36.2463,36.2686,868500.0
2010-01-28 10:05:00,65.15,65.18,64.97,65.02,708600.0,36.2686,36.2853,36.1684,36.1962,708600.0
2010-01-28 10:10:00,65.02,65.18,64.94,65.13,830100.0,36.1962,36.2853,36.1517,36.2574,830100.0
2010-01-28 10:15:00,65.12,65.13,65.0,65.06,389500.0,36.2519,36.2574,36.1851,36.2185,389500.0
2010-01-28 10:20:00,65.06,65.16,64.95,64.99,516000.0,36.2185,36.2741,36.1572,36.1795,516000.0
2010-01-28 10:25:00,64.99,65.14,64.98,65.09,330500.0,36.1795,36.263,36.1739,36.2352,330500.0
2010-01-28 10:30:00,65.07,65.2,64.99,65.15,353300.0,36.224,36.2964,36.1795,36.2686,353300.0
2010-01-28 10:35:00,65.15,65.23,65.09,65.1,337400.0,36.2686,36.3131,36.2352,36.2407,337400.0
2010-01-28 10:40:00,65.11,65.23,65.09,65.16,458000.0,36.2463,36.3131,36.2352,36.2741,458000.0
2010-01-28 10:45:00,65.17,65.17,65.01,65.04,439600.0,36.2797,36.2797,36.1906,36.2073,439600.0
2010-01-28 10:50:00,65.05,65.15,65.0,65.03,286600.0,36.2129,36.2686,36.1851,36.2018,286600.0
2010-01-28 10:55:00,65.03,65.09,65.0,65.05,533700.0,36.2018,36.2352,36.1851,36.2129,533700.0
2010-01-28 11:00:00,65.06,65.13,64.92,64.93,450300.0,36.2185,36.2574,36.1405,36.1461,450300.0
2010-01-28 11:05:00,64.94,65.07,64.92,64.98,479500.0,36.1517,36.224,36.1405,36.1739,479500.0
2010-01-28 11:10:00,64.99,65.08,64.97,65.02,274800.0,36.1795,36.2296,36.1684,36.1962,274800.0
2010-01-28 11:15:00,65.02,65.05,64.89,64.91,386300.0,36.1962,36.2129,36.1238,36.135,386300.0
2010-01-28 11:20:00,64.91,64.97,64.83,64.96,270100.0,36.135,36.1684,36.0904,36.1628,270100.0
2010-01-28 11:25:00,64.96,65.02,64.89,64.91,318500.0,36.1628,36.1962,36.1238,36.135,318500.0
2010-01-28 11:30:00,64.9,64.95,64.6,64.6,769000.0,36.1294,36.1572,35.9624,35.9624,769000.0
2010-01-28 11:35:00,64.6,64.76,64.57,64.73,416800.0,35.9624,36.0515,35.9457,36.0348,416800.0
2010-01-28 11:40:00,64.74,64.83,64.67,64.82,398200.0,36.0403,36.0904,36.0014,36.0849,398200.0
2010-01-28 11:45:00,64.83,65.03,64.77,64.87,564700.0,36.0904,36.2018,36.057,36.1127,564700.0
2010-01-28 11:50:00,64.87,65.0,64.82,64.98,328400.0,36.1127,36.1851,36.0849,36.1739,328400.0
2010-01-28 11:55:00,64.97,65.05,64.91,64.91,195200.0,36.1684,36.2129,36.135,36.135,195200.0
2010-01-28 12:00:00,64.91,64.92,64.8,64.84,266600.0,36.135,36.1405,36.0737,36.096,266600.0
2010-01-28 12:05:00,64.84,64.92,64.83,64.92,173300.0,36.096,36.1405,36.0904,36.1405,173300.0
2010-01-28 12:10:00,64.91,65.02,64.91,65.0,207500.0,36.135,36.1962,36.135,36.1851,207500.0
2010-01-28 12:15:00,65.01,65.05,64.97,64.98,224500.0,36.1906,36.2129,36.1684,36.1739,224500.0
2010-01-28 12:20:00,64.97,64.97,64.81,64.84,348900.0,36.1684,36.1684,36.0793,36.096,348900.0
2010-01-28 12:25:00,64.84,64.84,64.76,64.76,172800.0,36.096,36.096,36.0515,36.0515,172800.0
2010-01-28 12:30:00,64.77,64.78,64.65,64.65,357500.0,36.057,36.0626,35.9902,35.9902,357500.0
2010-01-28 12:35:00,64.65,64.87,64.63,64.87,268000.0,35.9902,36.1127,35.9791,36.1127,268000.0
2010-01-28 12:40:00,64.86,64.87,64.68,64.69,242000.0,36.1071,36.1127,36.0069,36.0125,242000.0
2010-01-28 12:45:00,64.7,64.72,64.66,64.66,421800.0,36.0181,36.0292,35.9958,35.9958,421800.0
2010-01-28 12:50:00,64.66,64.78,64.65,64.74,297700.0,35.9958,36.0626,35.9902,36.0403,297700.0
2010-01-28 12:55:00,64.75,64.8,64.7,64.8,282300.0,36.0459,36.0737,36.0181,36.0737,282300.0
2010-01-28 13:00:00,64.8,64.83,64.71,64.77,267600.0,36.0737,36.0904,36.0236,36.057,267600.0
2010-01-28 13:05:00,64.76,64.87,64.72,64.86,226300.0,36.0515,36.1127,36.0292,36.1071,226300.0
2010-01-28 13:10:00,64.86,64.96,64.81,64.82,347100.0,36.1071,36.1628,36.0793,36.0849,347100.0
2010-01-28 13:15:00,64.81,64.9,64.79,64.87,228900.0,36.0793,36.1294,36.0682,36.1127,228900.0
2010-01-28 13:20:00,64.88,64.99,64.87,64.92,277600.0,36.1183,36.1795,36.1127,36.1405,277600.0
2010-01-28 13:25:00,64.91,65.0,64.88,64.97,186200.0,36.135,36.1851,36.1183,36.1684,186200.0
2010-01-28 13:30:00,64.97,65.03,64.87,64.88,266300.0,36.1684,36.2018,36.1127,36.1183,266300.0
2010-01-28 13:35:00,64.88,64.94,64.84,64.87,271200.0,36.1183,36.1517,36.096,36.1127,271200.0
2010-01-28 13:40:00,64.86,65.0,64.85,64.97,328200.0,36.1071,36.1851,36.1016,36.1684,328200.0
2010-01-28 13:45:00,64.97,65.02,64.9,64.96,402900.0,36.1684,36.1962,36.1294,36.1628,402900.0
2010-01-28 13:50:00,64.97,65.08,64.96,64.98,349900.0,36.1684,36.2296,36.1628,36.1739,349900.0
2010-01-28 13:55:00,64.97,65.01,64.92,64.94,396900.0,36.1684,36.1906,36.1405,36.1517,396900.0
2010-01-28 14:00:00,64.94,65.0,64.91,64.97,391000.0,36.1517,36.1851,36.135,36.1684,391000.0
2010-01-28 14:05:00,64.96,65.03,64.94,64.96,274200.0,36.1628,36.2018,36.1517,36.1628,274200.0
2010-01-28 14:10:00,64.96,64.96,64.73,64.78,375000.0,36.1628,36.1628,36.0348,36.0626,375000.0
2010-01-28 14:15:00,64.79,64.82,64.69,64.75,434500.0,36.0682,36.0849,36.0125,36.0459,434500.0
2010-01-28 14:20:00,64.75,64.97,64.75,64.93,269900.0,36.0459,36.1684,36.0459,36.1461,269900.0
2010-01-28 14:25:00,64.93,65.03,64.85,65.03,362200.0,36.1461,36.2018,36.1016,36.2018,362200.0
2010-01-28 14:30:00,65.02,65.03,64.91,65.02,239000.0,36.1962,36.2018,36.135,36.1962,239000.0
2010-01-28 14:35:00,65.02,65.02,64.79,64.84,332300.0,36.1962,36.1962,36.0682,36.096,332300.0
2010-01-28 14:40:00,64.85,65.0,64.8,64.9,343100.0,36.1016,36.1851,36.0737,36.1294,343100.0
2010-01-28 14:45:00,64.89,65.13,64.8,64.97,345400.0,36.1238,36.2574,36.0737,36.1684,345400.0
2010-01-28 14:50:00,64.98,65.02,64.88,64.96,315600.0,36.1739,36.1962,36.1183,36.1628,315600.0
2010-01-28 14:55:00,64.96,65.06,64.96,65.0,236200.0,36.1628,36.2185,36.1628,36.1851,236200.0
2010-01-28 15:00:00,65.0,65.18,64.96,65.15,409900.0,36.1851,36.2853,36.1628,36.2686,409900.0
2010-01-28 15:05:00,65.15,65.29,65.14,65.22,639000.0,36.2686,36.3465,36.263,36.3075,639000.0
2010-01-28 15:10:00,65.22,65.26,65.05,65.07,617300.0,36.3075,36.3298,36.2129,36.224,617300.0
2010-01-28 15:15:00,65.07,65.19,65.06,65.17,257400.0,36.224,36.2908,36.2185,36.2797,257400.0
2010-01-28 15:20:00,65.17,65.3,65.16,65.29,341100.0,36.2797,36.3521,36.2741,36.3465,341100.0
2010-01-28 15:25:00,65.29,65.3,65.2,65.23,409200.0,36.3465,36.3521,36.2964,36.3131,409200.0
2010-01-28 15:30:00,65.23,65.23,65.16,65.21,587700.0,36.3131,36.3131,36.2741,36.302,587700.0
2010-01-28 15:35:00,65.21,65.32,65.15,65.32,586400.0,36.302,36.3632,36.2686,36.3632,586400.0
2010-01-28 15:40:00,65.32,65.36,65.17,65.24,1044700.0,36.3632,36.3855,36.2797,36.3187,1044700.0
2010-01-28 15:45:00,65.24,65.25,65.0,65.02,1027600.0,36.3187,36.3242,36.1851,36.1962,1027600.0
2010-01-28 15:50:00,65.02,65.09,64.87,64.88,819700.0,36.1962,36.2352,36.1127,36.1183,819700.0
2010-01-28 15:55:00,64.88,65.05,64.88,64.94,1040300.0,36.1183,36.2129,36.1183,36.1517,1040300.0
2010-01-29 09:30:00,65.15,65.28,65.11,65.13,924300.0,36.2686,36.3409,36.2463,36.2574,924300.0
2010-01-29 09:35:00,65.14,65.23,65.01,65.09,862900.0,36.263,36.3131,36.1906,36.2352,862900.0
2010-01-29 09:40:00,65.09,65.55,65.01,65.48,768600.0,36.2352,36.4913,36.1906,36.4523,768600.0
2010-01-29 09:45:00,65.48,65.6,65.33,65.41,620600.0,36.4523,36.5191,36.3688,36.4133,620600.0
2010-01-29 09:50:00,65.42,65.53,65.32,65.47,375700.0,36.4189,36.4801,36.3632,36.4467,375700.0
2010-01-29 09:55:00,65.46,65.61,65.21,65.54,699300.0,36.4412,36.5247,36.302,36.4857,699300.0
2010-01-29 10:00:00,65.55,65.58,65.39,65.54,459200.0,36.4913,36.508,36.4022,36.4857,459200.0
2010-01-29 10:05:00,65.53,65.61,65.32,65.34,299200.0,36.4801,36.5247,36.3632,36.3743,299200.0
2010-01-29 10:10:00,65.33,65.53,65.26,65.48,405400.0,36.3688,36.4801,36.3298,36.4523,405400.0
2010-01-29 10:15:00,65.47,65.63,65.46,65.6,462000.0,36.4467,36.5358,36.4412,36.5191,462000.0
2010-01-29 10:20:00,65.6,65.76,65.56,65.74,574800.0,36.5191,36.6082,36.4968,36.597,574800.0
2010-01-29 10:25:00,65.74,65.8,65.65,65.67,340200.0,36.597,36.6304,36.5469,36.5581,340200.0
2010-01-29 10:30:00,65.66,65.82,65.65,65.76,421400.0,36.5525,36.6416,36.5469,36.6082,421400.0
2010-01-29 10:35:00,65.76,65.78,65.66,65.75,325300.0,36.6082,36.6193,36.5525,36.6026,325300.0
2010-01-29 10:40:00,65.75,65.76,65.61,65.61,332400.0,36.6026,36.6082,36.5247,36.5247,332400.0
2010-01-29 10:45:00,65.6,65.65,65.56,65.65,231600.0,36.5191,36.5469,36.4968,36.5469,231600.0
2010-01-29 10:50:00,65.65,65.68,65.54,65.54,179700.0,36.5469,36.5636,36.4857,36.4857,179700.0
2010-01-29 10:55:00,65.57,65.57,65.32,65.42,536600.0,36.5024,36.5024,36.3632,36.4189,536600.0
2010-01-29 11:00:00,65.41,65.53,65.31,65.53,414400.0,36.4133,36.4801,36.3576,36.4801,414400.0
2010-01-29 11:05:00,65.53,65.54,65.37,65.45,316700.0,36.4801,36.4857,36.391,36.4356,316700.0
2010-01-29 11:10:00,65.44,65.49,65.35,65.4,225900.0,36.43,36.4579,36.3799,36.4078,225900.0
2010-01-29 11:15:00,65.4,65.48,65.37,65.41,299600.0,36.4078,36.4523,36.391,36.4133,299600.0
2010-01-29 11:20:00,65.4,65.41,65.11,65.3,502700.0,36.4078,36.4133,36.2463,36.3521,502700.0
2010-01-29 11:25:00,65.3,65.37,65.08,65.2,323400.0,36.3521,36.391,36.2296,36.2964,323400.0
2010-01-29 11:30:00,65.2,65.23,64.96,65.03,628700.0,36.2964,36.3131,36.1628,36.2018,628700.0
2010-01-29 11:35:00,65.03,65.23,65.01,65.19,313200.0,36.2018,36.3131,36.1906,36.2908,313200.0
2010-01-29 11:40:00,65.18,65.21,65.03,65.05,281000.0,36.2853,36.302,36.2018,36.2129,281000.0
2010-01-29 11:45:00,65.06,65.09,65.01,65.03,212100.0,36.2185,36.2352,36.1906,36.2018,212100.0
2010-01-29 11:50:00,65.03,65.11,64.95,65.1,238200.0,36.2018,36.2463,36.1572,36.2407,238200.0
2010-01-29 11:55:00,65.1,65.11,64.79,64.79,511300.0,36.2407,36.2463,36.0682,36.0682,511300.0
2010-01-29 12:00:00,64.8,64.92,64.75,64.78,454300.0,36.0737,36.1405,36.0459,36.0626,454300.0
2010-01-29 12:05:00,64.78,64.79,64.65,64.76,565100.0,36.0626,36.0682,35.9902,36.0515,565100.0
2010-01-29 12:10:00,64.76,64.92,64.72,64.8,444100.0,36.0515,36.1405,36.0292,36.0737,444100.0
2010-01-29 12:15:00,64.8,64.82,64.72,64.81,190000.0,36.0737,36.0849,36.0292,36.0793,190000.0
2010-01-29 12:20:00,64.81,64.9,64.75,64.87,257100.0,36.0793,36.1294,36.0459,36.1127,257100.0
2010-01-29 12:25:00,64.87,64.94,64.83,64.87,229600.0,36.1127,36.1517,36.0904,36.1127,229600.0
2010-01-29 12:30:00,64.87,64.89,64.71,64.82,241200.0,36.1127,36.1238,36.0236,36.0849,241200.0
2010-01-29 12:35:00,64.82,64.93,64.8,64.81,207400.0,36.0849,36.1461,36.0737,36.0793,207400.0
2010-01-29 12:40:00,64.8,64.82,64.72,64.76,246000.0,36.0737,36.0849,36.0292,36.0515,246000.0
2010-01-29 12:45:00,64.77,64.79,64.65,64.79,210000.0,36.057,36.0682,35.9902,36.0682,210000.0
2010-01-29 12:50:00,64.79,64.96,64.75,64.9,325400.0,36.0682,36.1628,36.0459,36.1294,325400.0
2010-01-29 12:55:00,64.9,65.01,64.89,64.99,299500.0,36.1294,36.1906,36.1238,36.1795,299500.0
2010-01-29 13:00:00,64.98,65.03,64.86,64.9,264200.0,36.1739,36.2018,36.1071,36.1294,264200.0
2010-01-29 13:05:00,64.9,65.07,64.88,64.95,366200.0,36.1294,36.224,36.1183,36.1572,366200.0
2010-01-29 13:10:00,64.95,64.98,64.87,64.87,182500.0,36.1572,36.1739,36.1127,36.1127,182500.0
2010-01-29 13:15:00,64.87,64.96,64.83,64.9,225000.0,36.1127,36.1628,36.0904,36.1294,225000.0
2010-01-29 13:20:00,64.9,65.05,64.9,65.03,188300.0,36.1294,36.2129,36.1294,36.2018,188300.0
2010-01-29 13:25:00,65.04,65.08,64.97,65.02,243000.0,36.2073,36.2296,36.1684,36.1962,243000.0
2010-01-29 13:30:00,65.01,65.02,64.83,64.83,362400.0,36.1906,36.1962,36.0904,36.0904,362400.0
2010-01-29 13:35:00,64.82,64.91,64.77,64.77,289500.0,36.0849,36.135,36.057,36.057,289500.0
2010-01-29 13:40:00,64.78,64.78,64.6,64.71,342800.0,36.0626,36.0626,35.9624,36.0236,342800.0
2010-01-29 13:45:00,64.7,64.79,64.64,64.68,952400.0,36.0181,36.0682,35.9847,36.0069,952400.0
2010-01-29 13:50:00,64.68,64.7,64.57,64.59,282400.0,36.0069,36.0181,35.9457,35.9568,282400.0
2010-01-29 13:55:00,64.58,64.63,64.51,64.55,356100.0,35.9513,35.9791,35.9123,35.9346,356100.0
2010-01-29 14:00:00,64.55,64.77,64.53,64.77,302600.0,35.9346,36.057,35.9234,36.057,302600.0
2010-01-29 14:05:00,64.78,64.78,64.57,64.65,297600.0,36.0626,36.0626,35.9457,35.9902,297600.0
2010-01-29 14:10:00,64.66,64.8,64.65,64.7,384300.0,35.9958,36.0737,35.9902,36.0181,384300.0
2010-01-29 14:15:00,64.71,64.76,64.6,64.64,198300.0,36.0236,36.0515,35.9624,35.9847,198300.0
2010-01-29 14:20:00,64.63,64.73,64.58,64.65,276100.0,35.9791,36.0348,35.9513,35.9902,276100.0
2010-01-29 14:25:00,64.65,64.69,64.58,64.61,171800.0,35.9902,36.0125,35.9513,35.968,171800.0
2010-01-29 14:30:00,64.62,64.63,64.43,64.47,443600.0,35.9735,35.9791,35.8678,35.89,443600.0
2010-01-29 14:35:00,64.48,64.56,64.46,64.55,296700.0,35.8956,35.9401,35.8845,35.9346,296700.0
2010-01-29 14:40:00,64.56,64.59,64.29,64.5,727600.0,35.9401,35.9568,35.7898,35.9067,727600.0
2010-01-29 14:45:00,64.51,64.53,64.3,64.35,625000.0,35.9123,35.9234,35.7954,35.8232,625000.0
2010-01-29 14:50:00,64.35,64.4,64.25,64.35,458600.0,35.8232,35.8511,35.7676,35.8232,458600.0
2010-01-29 14:55:00,64.34,64.47,64.22,64.45,821500.0,35.8177,35.89,35.7509,35.8789,821500.0
2010-01-29 15:00:00,64.46,64.59,64.32,64.53,424100.0,35.8845,35.9568,35.8065,35.9234,424100.0
2010-01-29 15:05:00,64.53,64.55,64.41,64.41,314400.0,35.9234,35.9346,35.8566,35.8566,314400.0
2010-01-29 15:10:00,64.41,64.42,64.12,64.13,489100.0,35.8566,35.8622,35.6952,35.7007,489100.0
2010-01-29 15:15:00,64.12,64.33,64.05,64.32,883600.0,35.6952,35.8121,35.6562,35.8065,883600.0
2010-01-29 15:20:00,64.32,64.39,64.2,64.23,429400.0,35.8065,35.8455,35.7397,35.7564,429400.0
2010-01-29 15:25:00,64.23,64.23,64.11,64.11,617700.0,35.7564,35.7564,35.6896,35.6896,617700.0
2010-01-29 15:30:00,64.11,64.28,64.02,64.24,959100.0,35.6896,35.7843,35.6395,35.762,959100.0
2010-01-29 15:35:00,64.24,64.4,64.22,64.39,1112900.0,35.762,35.8511,35.7509,35.8455,1112900.0
2010-01-29 15:40:00,64.4,64.58,64.32,64.56,936300.0,35.8511,35.9513,35.8065,35.9401,936300.0
2010-01-29 15:45:00,64.57,64.6,64.4,64.45,711000.0,35.9457,35.9624,35.8511,35.8789,711000.0
2010-01-29 15:50:00,64.46,64.65,64.37,64.62,1013700.0,35.8845,35.9902,35.8344,35.9735,1013700.0
2010-01-29 15:55:00,64.61,64.63,64.23,64.28,1886800.0,35.968,35.9791,35.7564,35.7843,1886800.0
2010-02-01 09:30:00,65.78,65.83,65.53,65.65,1587900.0,36.6193,36.6471,36.4801,36.5469,1587900.0
2010-02-01 09:35:00,65.65,65.84,65.49,65.5,1159100.0,36.5469,36.6527,36.4579,36.4634,1159100.0
2010-02-01 09:40:00,65.5,65.64,65.35,65.59,1117900.0,36.4634,36.5414,36.3799,36.5135,1117900.0
2010-02-01 09:45:00,65.6,65.85,65.54,65.84,706700.0,36.5191,36.6583,36.4857,36.6527,706700.0
2010-02-01 09:50:00,65.84,65.94,65.77,65.85,790300.0,36.6527,36.7084,36.6137,36.6583,790300.0
2010-02-01 09:55:00,65.85,65.88,65.72,65.74,397300.0,36.6583,36.675,36.5859,36.597,397300.0
2010-02-01 10:00:00,65.74,65.9,65.63,65.64,967400.0,36.597,36.6861,36.5358,36.5414,967400.0
2010-02-01 10:05:00,65.64,65.83,65.58,65.79,663500.0,36.5414,36.6471,36.508,36.6249,663500.0
2010-02-01 10:10:00,65.79,65.97,65.76,65.94,715000.0,36.6249,36.7251,36.6082,36.7084,715000.0
2010-02-01 10:15:00,65.95,65.98,65.72,65.83,467300.0,36.7139,36.7306,36.5859,36.6471,467300.0
2010-02-01 10:20:00,65.83,65.93,65.79,65.85,395200.0,36.6471,36.7028,36.6249,36.6583,395200.0
2010-02-01 10:25:00,65.85,65.95,65.75,65.79,472400.0,36.6583,36.7139,36.6026,36.6249,472400.0
2010-02-01 10:30:00,65.79,65.89,65.74,65.85,446600.0,36.6249,36.6805,36.597,36.6583,446600.0
2010-02-01 10:35:00,65.85,65.92,65.8,65.84,453300.0,36.6583,36.6972,36.6304,36.6527,453300.0
2010-02-01 10:40:00,65.85,65.96,65.78,65.82,517400.0,36.6583,36.7195,36.6193,36.6416,517400.0
2010-02-01 10:45:00,65.81,65.88,65.79,65.8,297600.0,36.636,36.675,36.6249,36.6304,297600.0
2010-02-01 10:50:00,65.8,65.88,65.8,65.86,522700.0,36.6304,36.675,36.6304,36.6638,522700.0
2010-02-01 10:55:00,65.86,65.88,65.75,65.79,488900.0,36.6638,36.675,36.6026,36.6249,488900.0
2010-02-01 11:00:00,65.82,65.82,65.72,65.76,423500.0,36.6416,36.6416,36.5859,36.6082,423500.0
2010-02-01 11:05:00,65.75,65.8,65.7,65.75,377000.0,36.6026,36.6304,36.5748,36.6026,377000.0
2010-02-01 11:10:00,65.74,65.83,65.7,65.81,345800.0,36.597,36.6471,36.5748,36.636,345800.0
2010-02-01 11:15:00,65.81,65.99,65.81,65.98,399000.0,36.636,36.7362,36.636,36.7306,399000.0
2010-02-01 11:20:00,65.98,66.17,65.97,66.17,647200.0,36.7306,36.8364,36.7251,36.8364,647200.0
2010-02-01 11:25:00,66.17,66.25,66.14,66.18,495600.0,36.8364,36.8809,36.8197,36.842,495600.0
2010-02-01 11:30:00,66.18,66.25,66.17,66.24,292300.0,36.842,36.8809,36.8364,36.8754,292300.0
2010-02-01 11:35:00,66.24,66.24,66.17,66.24,184400.0,36.8754,36.8754,36.8364,36.8754,184400.0
2010-02-01 11:40:00,66.24,66.32,66.2,66.32,449300.0,36.8754,36.9199,36.8531,36.9199,449300.0
2010-02-01 11:45:00,66.32,66.35,66.19,66.28,337700.0,36.9199,36.9366,36.8475,36.8976,337700.0
2010-02-01 11:50:00,66.28,66.34,66.25,66.29,254600.0,36.8976,36.931,36.8809,36.9032,254600.0
2010-02-01 11:55:00,66.29,66.32,66.22,66.26,316000.0,36.9032,36.9199,36.8642,36.8865,316000.0
2010-02-01 12:00:00,66.27,66.32,66.23,66.29,255400.0,36.8921,36.9199,36.8698,36.9032,255400.0
2010-02-01 12:05:00,66.29,66.33,66.15,66.19,228300.0,36.9032,36.9255,36.8253,36.8475,228300.0
2010-02-01 12:10:00,66.2,66.2,66.04,66.12,377400.0,36.8531,36.8531,36.764,36.8086,377400.0
2010-02-01 12:15:00,66.12,66.18,66.08,66.15,272600.0,36.8086,36.842,36.7863,36.8253,272600.0
2010-02-01 12:20:00,66.15,66.18,66.09,66.15,181400.0,36.8253,36.842,36.7919,36.8253,181400.0
2010-02-01 12:25:00,66.15,66.18,66.02,66.09,317100.0,36.8253,36.842,36.7529,36.7919,317100.0
2010-02-01 12:30:00,66.09,66.15,66.05,66.12,280100.0,36.7919,36.8253,36.7696,36.8086,280100.0
2010-02-01 12:35:00,66.12,66.17,66.05,66.06,150700.0,36.8086,36.8364,36.7696,36.7752,150700.0
2010-02-01 12:40:00,66.06,66.32,66.04,66.32,402400.0,36.7752,36.9199,36.764,36.9199,402400.0
2010-02-01 12:45:00,66.32,66.35,66.24,66.34,243800.0,36.9199,36.9366,36.8754,36.931,243800.0
2010-02-01 12:50:00,66.33,66.38,66.27,66.32,243300.0,36.9255,36.9533,36.8921,36.9199,243300.0
2010-02-01 12:55:00,66.33,66.35,66.29,66.3,121800.0,36.9255,36.9366,36.9032,36.9088,121800.0
2010-02-01 13:00:00,66.3,66.3,66.2,66.23,180500.0,36.9088,36.9088,36.8531,36.8698,180500.0
2010-02-01 13:05:00,66.22,66.28,66.21,66.24,233100.0,36.8642,36.8976,36.8587,36.8754,233100.0
2010-02-01 13:10:00,66.24,66.34,66.22,66.34,145300.0,36.8754,36.931,36.8642,36.931,145300.0
2010-02-01 13:15:00,66.34,66.38,66.29,66.35,313300.0,36.931,36.9533,36.9032,36.9366,313300.0
2010-02-01 13:20:00,66.36,66.38,66.31,66.34,190700.0,36.9422,36.9533,36.9143,36.931,190700.0
2010-02-01 13:25:00,66.33,66.34,66.26,66.31,249800.0,36.9255,36.931,36.8865,36.9143,249800.0
2010-02-01 13:30:00,66.31,66.35,66.29,66.34,194200.0,36.9143,36.9366,36.9032,36.931,194200.0
2010-02-01 13:35:00,66.34,66.34,66.25,66.27,279800.0,36.931,36.931,36.8809,36.8921,279800.0
2010-02-01 13:40:00,66.27,66.28,66.21,66.24,210200.0,36.8921,36.8976,36.8587,36.8754,210200.0
2010-02-01 13:45:00,66.25,66.33,66.22,66.31,333200.0,36.8809,36.9255,36.8642,36.9143,333200.0
2010-02-01 13:50:00,66.31,66.33,66.27,66.32,207800.0,36.9143,36.9255,36.8921,36.9199,207800.0
2010-02-01 13:55:00,66.32,66.34,66.27,66.28,167900.0,36.9199,36.931,36.8921,36.8976,167900.0
2010-02-01 14:00:00,66.28,66.34,66.15,66.15,256400.0,36.8976,36.931,36.8253,36.8253,256400.0
2010-02-01 14:05:00,66.16,66.22,66.1,66.17,195800.0,36.8308,36.8642,36.7974,36.8364,195800.0
2010-02-01 14:10:00,66.17,66.21,66.13,66.16,178500.0,36.8364,36.8587,36.8141,36.8308,178500.0
2010-02-01 14:15:00,66.16,66.28,66.13,66.25,233900.0,36.8308,36.8976,36.8141,36.8809,233900.0
2010-02-01 14:20:00,66.24,66.28,66.14,66.2,222800.0,36.8754,36.8976,36.8197,36.8531,222800.0
2010-02-01 14:25:00,66.2,66.23,66.16,66.2,119800.0,36.8531,36.8698,36.8308,36.8531,119800.0
2010-02-01 14:30:00,66.2,66.3,66.2,66.23,175500.0,36.8531,36.9088,36.8531,36.8698,175500.0
2010-02-01 14:35:00,66.24,66.3,66.21,66.29,218000.0,36.8754,36.9088,36.8587,36.9032,218000.0
2010-02-01 14:40:00,66.3,66.34,66.28,66.33,255000.0,36.9088,36.931,36.8976,36.9255,255000.0
2010-02-01 14:45:00,66.33,66.36,66.29,66.35,313800.0,36.9255,36.9422,36.9032,36.9366,313800.0
2010-02-01 14:50:00,66.35,66.41,66.31,66.41,366300.0,36.9366,36.97,36.9143,36.97,366300.0
2010-02-01 14:55:00,66.4,66.41,66.34,66.34,321800.0,36.9644,36.97,36.931,36.931,321800.0
2010-02-01 15:00:00,66.34,66.39,66.26,66.3,513400.0,36.931,36.9589,36.8865,36.9088,513400.0
2010-02-01 15:05:00,66.3,66.33,66.22,66.22,517400.0,36.9088,36.9255,36.8642,36.8642,517400.0
2010-02-01 15:10:00,66.22,66.24,66.16,66.18,371700.0,36.8642,36.8754,36.8308,36.842,371700.0
2010-02-01 15:15:00,66.19,66.3,66.18,66.27,286400.0,36.8475,36.9088,36.842,36.8921,286400.0
2010-02-01 15:20:00,66.28,66.33,66.26,66.3,380800.0,36.8976,36.9255,36.8865,36.9088,380800.0
2010-02-01 15:25:00,66.3,66.36,66.3,66.34,303300.0,36.9088,36.9422,36.9088,36.931,303300.0
2010-02-01 15:30:00,66.33,66.4,66.33,66.35,488300.0,36.9255,36.9644,36.9255,36.9366,488300.0
2010-02-01 15:35:00,66.35,66.37,66.25,66.25,649800.0,36.9366,36.9477,36.8809,36.8809,649800.0
2010-02-01 15:40:00,66.25,66.29,66.22,66.27,651300.0,36.8809,36.9032,36.8642,36.8921,651300.0
2010-02-01 15:45:00,66.27,66.37,66.23,66.24,802200.0,36.8921,36.9477,36.8698,36.8754,802200.0
2010-02-01 15:50:00,66.24,66.29,66.22,66.25,792100.0,36.8754,36.9032,36.8642,36.8809,792100.0
2010-02-01 15:55:00,66.24,66.29,66.14,66.18,1484500.0,36.8754,36.9032,36.8197,36.842,1484500.0
2010-02-02 09:30:00,66.73,66.79,66.63,66.69,1527200.0,37.1482,37.1816,37.0925,37.1259,1527200.0
2010-02-02 09:35:00,66.69,66.72,66.47,66.61,840000.0,37.1259,37.1426,37.0034,37.0813,840000.0
2010-02-02 09:40:00,66.6,66.7,66.5,66.63,939500.0,37.0758,37.1315,37.0201,37.0925,939500.0
2010-02-02 09:45:00,66.62,66.8,66.58,66.75,960200.0,37.0869,37.1871,37.0646,37.1593,960200.0
2010-02-02 09:50:00,66.74,66.86,66.66,66.68,849800.0,37.1537,37.2205,37.1092,37.1203,849800.0
2010-02-02 09:55:00,66.68,66.8,66.56,66.68,626500.0,37.1203,37.1871,37.0535,37.1203,626500.0
2010-02-02 10:00:00,66.68,66.76,66.54,66.63,665800.0,37.1203,37.1649,37.0424,37.0925,665800.0
2010-02-02 10:05:00,66.62,66.72,66.5,66.6,935700.0,37.0869,37.1426,37.0201,37.0758,935700.0
2010-02-02 10:10:00,66.6,66.61,66.47,66.59,560100.0,37.0758,37.0813,37.0034,37.0702,560100.0
2010-02-02 10:15:00,66.6,66.79,66.59,66.64,692500.0,37.0758,37.1816,37.0702,37.0981,692500.0
2010-02-02 10:20:00,66.65,66.76,66.64,66.73,443500.0,37.1036,37.1649,37.0981,37.1482,443500.0
2010-02-02 10:25:00,66.74,66.8,66.73,66.78,236100.0,37.1537,37.1871,37.1482,37.176,236100.0
2010-02-02 10:30:00,66.79,66.92,66.79,66.86,679000.0,37.1816,37.2539,37.1816,37.2205,679000.0
2010-02-02 10:35:00,66.85,66.88,66.75,66.75,525700.0,37.215,37.2317,37.1593,37.1593,525700.0
2010-02-02 10:40:00,66.76,66.78,66.7,66.77,413900.0,37.1649,37.176,37.1315,37.1704,413900.0
2010-02-02 10:45:00,66.76,66.78,66.61,66.62,326900.0,37.1649,37.176,37.0813,37.0869,326900.0
2010-02-02 10:50:00,66.62,66.7,66.6,66.64,386800.0,37.0869,37.1315,37.0758,37.0981,386800.0
2010-02-02 10:55:00,66.65,66.79,66.64,66.76,416800.0,37.1036,37.1816,37.0981,37.1649,416800.0
2010-02-02 11:00:00,66.77,66.8,66.66,66.67,301500.0,37.1704,37.1871,37.1092,37.1148,301500.0
2010-02-02 11:05:00,66.67,66.74,66.64,66.72,499400.0,37.1148,37.1537,37.0981,37.1426,499400.0
2010-02-02 11:10:00,66.73,66.74,66.66,66.72,214700.0,37.1482,37.1537,37.1092,37.1426,214700.0
2010-02-02 11:15:00,66.72,66.74,66.65,66.73,340200.0,37.1426,37.1537,37.1036,37.1482,340200.0
2010-02-02 11:20:00,66.73,66.86,66.72,66.83,195900.0,37.1482,37.2205,37.1426,37.2038,195900.0
2010-02-02 11:25:00,66.83,66.89,66.81,66.86,125300.0,37.2038,37.2372,37.1927,37.2205,125300.0
2010-02-02 11:30:00,66.86,66.93,66.82,66.84,289300.0,37.2205,37.2595,37.1983,37.2094,289300.0
2010-02-02 11:35:00,66.85,66.95,66.85,66.93,228700.0,37.215,37.2706,37.215,37.2595,228700.0
2010-02-02 11:40:00,66.94,66.98,66.88,66.9,334000.0,37.2651,37.2873,37.2317,37.2428,334000.0
2010-02-02 11:45:00,66.89,66.9,66.84,66.89,226200.0,37.2372,37.2428,37.2094,37.2372,226200.0
2010-02-02 11:50:00,66.9,66.92,66.84,66.86,196500.0,37.2428,37.2539,37.2094,37.2205,196500.0
2010-02-02 11:55:00,66.86,66.89,66.8,66.84,263300.0,37.2205,37.2372,37.1871,37.2094,263300.0
2010-02-02 12:00:00,66.84,66.87,66.76,66.86,182200.0,37.2094,37.2261,37.1649,37.2205,182200.0
2010-02-02 12:05:00,66.86,66.89,66.72,66.72,216900.0,37.2205,37.2372,37.1426,37.1426,216900.0
2010-02-02 12:10:00,66.72,66.81,66.72,66.77,190200.0,37.1426,37.1927,37.1426,37.1704,190200.0
2010-02-02 12:15:00,66.78,66.84,66.76,66.82,183800.0,37.176,37.2094,37.1649,37.1983,183800.0
2010-02-02 12:20:00,66.83,66.89,66.81,66.83,252900.0,37.2038,37.2372,37.1927,37.2038,252900.0
2010-02-02 12:25:00,66.82,66.84,66.79,66.83,210300.0,37.1983,37.2094,37.1816,37.2038,210300.0
2010-02-02 12:30:00,66.83,66.87,66.81,66.87,123700.0,37.2038,37.2261,37.1927,37.2261,123700.0
2010-02-02 12:35:00,66.86,66.88,66.8,66.81,165600.0,37.2205,37.2317,37.1871,37.1927,165600.0
2010-02-02 12:40:00,66.83,66.85,66.78,66.8,155100.0,37.2038,37.215,37.176,37.1871,155100.0
2010-02-02 12:45:00,66.81,66.81,66.75,66.78,210700.0,37.1927,37.1927,37.1593,37.176,210700.0
2010-02-02 12:50:00,66.78,66.82,66.76,66.8,177300.0,37.176,37.1983,37.1649,37.1871,177300.0
2010-02-02 12:55:00,66.8,66.85,66.76,66.84,353800.0,37.1871,37.215,37.1649,37.2094,353800.0
2010-02-02 13:00:00,66.84,66.85,66.73,66.77,281100.0,37.2094,37.215,37.1482,37.1704,281100.0
2010-02-02 13:05:00,66.77,66.8,66.75,66.8,166500.0,37.1704,37.1871,37.1593,37.1871,166500.0
2010-02-02 13:10:00,66.8,66.88,66.79,66.86,199900.0,37.1871,37.2317,37.1816,37.2205,199900.0
2010-02-02 13:15:00,66.86,66.9,66.82,66.82,180200.0,37.2205,37.2428,37.1983,37.1983,180200.0
2010-02-02 13:20:00,66.83,66.86,66.77,66.77,198100.0,37.2038,37.2205,37.1704,37.1704,198100.0
2010-02-02 13:25:00,66.77,66.82,66.75,66.81,159000.0,37.1704,37.1983,37.1593,37.1927,159000.0
2010-02-02 13:30:00,66.78,66.82,66.75,66.75,183700.0,37.176,37.1983,37.1593,37.1593,183700.0
2010-02-02 13:35:00,66.76,66.84,66.74,66.83,616700.0,37.1649,37.2094,37.1537,37.2038,616700.0
2010-02-02 13:40:00,66.83,66.86,66.77,66.8,287800.0,37.2038,37.2205,37.1704,37.1871,287800.0
2010-02-02 13:45:00,66.8,66.86,66.8,66.83,191100.0,37.1871,37.2205,37.1871,37.2038,191100.0
2010-02-02 13:50:00,66.83,66.88,66.79,66.83,230800.0,37.2038,37.2317,37.1816,37.2038,230800.0
2010-02-02 13:55:00,66.83,66.89,66.83,66.86,145700.0,37.2038,37.2372,37.2038,37.2205,145700.0
2010-02-02 14:00:00,66.87,66.91,66.86,66.87,160900.0,37.2261,37.2484,37.2205,37.2261,160900.0
2010-02-02 14:05:00,66.87,66.87,66.75,66.78,237500.0,37.2261,37.2261,37.1593,37.176,237500.0
2010-02-02 14:10:00,66.79,66.81,66.75,66.8,124900.0,37.1816,37.1927,37.1593,37.1871,124900.0
2010-02-02 14:15:00,66.8,66.81,66.72,66.72,258600.0,37.1871,37.1927,37.1426,37.1426,258600.0
2010-02-02 14:20:00,66.73,66.75,66.72,66.74,211500.0,37.1482,37.1593,37.1426,37.1537,211500.0
2010-02-02 14:25:00,66.74,66.82,66.73,66.82,154100.0,37.1537,37.1983,37.1482,37.1983,154100.0
2010-02-02 14:30:00,66.82,66.83,66.78,66.79,110700.0,37.1983,37.2038,37.176,37.1816,110700.0
2010-02-02 14:35:00,66.8,66.81,66.75,66.81,179900.0,37.1871,37.1927,37.1593,37.1927,179900.0
2010-02-02 14:40:00,66.81,66.84,66.78,66.83,243200.0,37.1927,37.2094,37.176,37.2038,243200.0
2010-02-02 14:45:00,66.82,66.85,66.78,66.81,779300.0,37.1983,37.215,37.176,37.1927,779300.0
2010-02-02 14:50:00,66.8,66.85,66.78,66.81,381200.0,37.1871,37.215,37.176,37.1927,381200.0
2010-02-02 14:55:00,66.81,66.85,66.78,66.85,244900.0,37.1927,37.215,37.176,37.215,244900.0
2010-02-02 15:00:00,66.84,66.85,66.81,66.84,420300.0,37.2094,37.215,37.1927,37.2094,420300.0
2010-02-02 15:05:00,66.84,66.89,66.81,66.88,200200.0,37.2094,37.2372,37.1927,37.2317,200200.0
2010-02-02 15:10:00,66.89,66.99,66.86,66.99,483600.0,37.2372,37.2929,37.2205,37.2929,483600.0
2010-02-02 15:15:00,66.98,67.07,66.98,67.07,649000.0,37.2873,37.3374,37.2873,37.3374,649000.0
2010-02-02 15:20:00,67.07,67.09,67.03,67.06,456900.0,37.3374,37.3486,37.3152,37.3319,456900.0
2010-02-02 15:25:00,67.05,67.1,67.02,67.08,643100.0,37.3263,37.3541,37.3096,37.343,643100.0
2010-02-02 15:30:00,67.09,67.12,67.04,67.04,712800.0,37.3486,37.3653,37.3207,37.3207,712800.0
2010-02-02 15:35:00,67.04,67.06,66.93,66.96,414400.0,37.3207,37.3319,37.2595,37.2762,414400.0
2010-02-02 15:40:00,66.97,66.97,66.82,66.89,619100.0,37.2818,37.2818,37.1983,37.2372,619100.0
2010-02-02 15:45:00,66.89,66.92,66.83,66.9,600200.0,37.2372,37.2539,37.2038,37.2428,600200.0
2010-02-02 15:50:00,66.89,67.02,66.87,67.02,692400.0,37.2372,37.3096,37.2261,37.3096,692400.0
2010-02-02 15:55:00,67.01,67.04,66.97,66.97,969800.0,37.304,37.3207,37.2818,37.2818,969800.0
2010-02-03 09:30:00,66.85,66.88,66.68,66.84,678000.0,37.215,37.2317,37.1203,37.2094,678000.0
2010-02-03 09:35:00,66.85,66.99,66.78,66.79,514700.0,37.215,37.2929,37.176,37.1816,514700.0
2010-02-03 09:40:00,66.79,67.02,66.79,67.01,471400.0,37.1816,37.3096,37.1816,37.304,471400.0
2010-02-03 09:45:00,67.02,67.2,66.94,67.17,574200.0,37.3096,37.4098,37.2651,37.3931,574200.0
2010-02-03 09:50:00,67.17,67.21,67.12,67.14,442300.0,37.3931,37.4154,37.3653,37.3764,442300.0
2010-02-03 09:55:00,67.15,67.23,67.13,67.21,592400.0,37.382,37.4265,37.3708,37.4154,592400.0
2010-02-03 10:00:00,67.2,67.21,67.07,67.11,448000.0,37.4098,37.4154,37.3374,37.3597,448000.0
2010-02-03 10:05:00,67.1,67.18,67.08,67.16,620900.0,37.3541,37.3987,37.343,37.3875,620900.0
2010-02-03 10:10:00,67.15,67.16,67.05,67.13,255500.0,37.382,37.3875,37.3263,37.3708,255500.0
2010-02-03 10:15:00,67.14,67.16,67.01,67.03,311900.0,37.3764,37.3875,37.304,37.3152,311900.0
2010-02-03 10:20:00,67.04,67.12,67.03,67.06,216000.0,37.3207,37.3653,37.3152,37.3319,216000.0
2010-02-03 10:25:00,67.07,67.07,66.95,67.0,341800.0,37.3374,37.3374,37.2706,37.2985,341800.0
2010-02-03 10:30:00,67.0,67.12,66.96,67.01,415600.0,37.2985,37.3653,37.2762,37.304,415600.0
2010-02-03 10:35:00,67.0,67.03,66.8,66.92,451900.0,37.2985,37.3152,37.1871,37.2539,451900.0
2010-02-03 10:40:00,66.92,67.04,66.91,67.04,127900.0,37.2539,37.3207,37.2484,37.3207,127900.0
2010-02-03 10:45:00,67.04,67.05,66.9,67.03,356200.0,37.3207,37.3263,37.2428,37.3152,356200.0
2010-02-03 10:50:00,67.03,67.17,67.0,67.07,332100.0,37.3152,37.3931,37.2985,37.3374,332100.0
2010-02-03 10:55:00,67.07,67.17,67.06,67.09,220000.0,37.3374,37.3931,37.3319,37.3486,220000.0
2010-02-03 11:00:00,67.08,67.17,67.06,67.07,269400.0,37.343,37.3931,37.3319,37.3374,269400.0
2010-02-03 11:05:00,67.06,67.16,67.03,67.13,193400.0,37.3319,37.3875,37.3152,37.3708,193400.0
2010-02-03 11:10:00,67.12,67.13,66.96,67.04,240200.0,37.3653,37.3708,37.2762,37.3207,240200.0
2010-02-03 11:15:00,67.04,67.04,66.94,66.95,278800.0,37.3207,37.3207,37.2651,37.2706,278800.0
2010-02-03 11:20:00,66.95,66.95,66.87,66.87,172900.0,37.2706,37.2706,37.2261,37.2261,172900.0
2010-02-03 11:25:00,66.86,66.88,66.79,66.87,375600.0,37.2205,37.2317,37.1816,37.2261,375600.0
2010-02-03 11:30:00,66.86,66.92,66.86,66.87,183100.0,37.2205,37.2539,37.2205,37.2261,183100.0
2010-02-03 11:35:00,66.88,66.88,66.75,66.76,289600.0,37.2317,37.2317,37.1593,37.1649,289600.0
2010-02-03 11:40:00,66.75,66.8,66.68,66.79,327400.0,37.1593,37.1871,37.1203,37.1816,327400.0
2010-02-03 11:45:00,66.8,66.89,66.75,66.77,279800.0,37.1871,37.2372,37.1593,37.1704,279800.0
2010-02-03 11:50:00,66.76,66.78,66.68,66.74,177800.0,37.1649,37.176,37.1203,37.1537,177800.0
2010-02-03 11:55:00,66.74,66.76,66.67,66.67,273600.0,37.1537,37.1649,37.1148,37.1148,273600.0
2010-02-03 12:00:00,66.67,66.72,66.66,66.72,272300.0,37.1148,37.1426,37.1092,37.1426,272300.0
2010-02-03 12:05:00,66.72,66.78,66.7,66.78,244100.0,37.1426,37.176,37.1315,37.176,244100.0
2010-02-03 12:10:00,66.78,66.85,66.78,66.83,251400.0,37.176,37.215,37.176,37.2038,251400.0
2010-02-03 12:15:00,66.84,66.85,66.78,66.78,202100.0,37.2094,37.215,37.176,37.176,202100.0
2010-02-03 12:20:00,66.78,66.79,66.68,66.72,194800.0,37.176,37.1816,37.1203,37.1426,194800.0
2010-02-03 12:25:00,66.72,67.09,66.7,66.75,1039800.0,37.1426,37.3486,37.1315,37.1593,1039800.0
2010-02-03 12:30:00,66.75,66.78,66.74,66.76,183400.0,37.1593,37.176,37.1537,37.1649,183400.0
2010-02-03 12:35:00,66.77,66.86,66.77,66.8,124600.0,37.1704,37.2205,37.1704,37.1871,124600.0
2010-02-03 12:40:00,66.79,66.81,66.71,66.77,176700.0,37.1816,37.1927,37.137,37.1704,176700.0
2010-02-03 12:45:00,66.77,66.77,66.7,66.72,278400.0,37.1704,37.1704,37.1315,37.1426,278400.0
2010-02-03 12:50:00,66.73,66.82,66.72,66.81,151700.0,37.1482,37.1983,37.1426,37.1927,151700.0
2010-02-03 12:55:00,66.81,66.83,66.76,66.78,195800.0,37.1927,37.2038,37.1649,37.176,195800.0
2010-02-03 13:00:00,66.79,66.81,66.75,66.8,128200.0,37.1816,37.1927,37.1593,37.1871,128200.0
2010-02-03 13:05:00,66.81,67.0,66.81,66.98,310400.0,37.1927,37.2985,37.1927,37.2873,310400.0
2010-02-03 13:10:00,66.97,66.98,66.9,66.9,169400.0,37.2818,37.2873,37.2428,37.2428,169400.0
2010-02-03 13:15:00,66.9,67.0,66.89,66.99,144800.0,37.2428,37.2985,37.2372,37.2929,144800.0
2010-02-03 13:20:00,66.99,67.0,66.94,66.96,171600.0,37.2929,37.2985,37.2651,37.2762,171600.0
2010-02-03 13:25:00,66.96,66.99,66.95,66.97,107000.0,37.2762,37.2929,37.2706,37.2818,107000.0
2010-02-03 13:30:00,66.97,67.05,66.95,67.05,140500.0,37.2818,37.3263,37.2706,37.3263,140500.0
2010-02-03 13:35:00,67.04,67.09,66.99,66.99,242300.0,37.3207,37.3486,37.2929,37.2929,242300.0
2010-02-03 13:40:00,66.99,67.05,66.98,66.99,168700.0,37.2929,37.3263,37.2873,37.2929,168700.0
2010-02-03 13:45:00,66.99,67.06,66.97,66.97,195700.0,37.2929,37.3319,37.2818,37.2818,195700.0
2010-02-03 13:50:00,66.98,66.98,66.86,66.89,210200.0,37.2873,37.2873,37.2205,37.2372,210200.0
2010-02-03 13:55:00,66.89,66.94,66.87,66.93,137900.0,37.2372,37.2651,37.2261,37.2595,137900.0
2010-02-03 14:00:00,66.94,66.94,66.79,66.83,233600.0,37.2651,37.2651,37.1816,37.2038,233600.0
2010-02-03 14:05:00,66.83,66.85,66.81,66.82,94300.0,37.2038,37.215,37.1927,37.1983,94300.0
2010-02-03 14:10:00,66.83,66.85,66.8,66.8,114700.0,37.2038,37.215,37.1871,37.1871,114700.0
2010-02-03 14:15:00,66.8,66.85,66.79,66.81,144300.0,37.1871,37.215,37.1816,37.1927,144300.0
2010-02-03 14:20:00,66.81,66.83,66.75,66.75,243900.0,37.1927,37.2038,37.1593,37.1593,243900.0
2010-02-03 14:25:00,66.75,66.76,66.66,66.68,455700.0,37.1593,37.1649,37.1092,37.1203,455700.0
2010-02-03 14:30:00,66.68,66.75,66.65,66.68,324300.0,37.1203,37.1593,37.1036,37.1203,324300.0
2010-02-03 14:35:00,66.68,66.7,66.61,66.63,173400.0,37.1203,37.1315,37.0813,37.0925,173400.0
2010-02-03 14:40:00,66.64,66.64,66.56,66.61,257800.0,37.0981,37.0981,37.0535,37.0813,257800.0
2010-02-03 14:45:00,66.62,66.71,66.6,66.63,176500.0,37.0869,37.137,37.0758,37.0925,176500.0
2010-02-03 14:50:00,66.63,66.73,66.6,66.73,144800.0,37.0925,37.1482,37.0758,37.1482,144800.0
2010-02-03 14:55:00,66.72,66.74,66.7,66.72,192200.0,37.1426,37.1537,37.1315,37.1426,192200.0
2010-02-03 15:00:00,66.72,66.89,66.72,66.88,221600.0,37.1426,37.2372,37.1426,37.2317,221600.0
2010-02-03 15:05:00,66.89,66.93,66.79,66.82,412300.0,37.2372,37.2595,37.1816,37.1983,412300.0
2010-02-03 15:10:00,66.82,66.85,66.78,66.82,223000.0,37.1983,37.215,37.176,37.1983,223000.0
2010-02-03 15:15:00,66.83,66.83,66.72,66.73,166700.0,37.2038,37.2038,37.1426,37.1482,166700.0
2010-02-03 15:20:00,66.72,66.75,66.62,66.66,248700.0,37.1426,37.1593,37.0869,37.1092,248700.0
2010-02-03 15:25:00,66.66,66.77,66.61,66.76,164100.0,37.1092,37.1704,37.0813,37.1649,164100.0
2010-02-03 15:30:00,66.76,66.87,66.75,66.84,260600.0,37.1649,37.2261,37.1593,37.2094,260600.0
2010-02-03 15:35:00,66.84,66.85,66.75,66.78,160200.0,37.2094,37.215,37.1593,37.176,160200.0
2010-02-03 15:40:00,66.78,66.9,66.78,66.81,373900.0,37.176,37.2428,37.176,37.1927,373900.0
2010-02-03 15:45:00,66.8,66.83,66.7,66.78,465900.0,37.1871,37.2038,37.1315,37.176,465900.0
2010-02-03 15:50:00,66.78,66.79,66.69,66.72,440000.0,37.176,37.1816,37.1259,37.1426,440000.0
2010-02-03 15:55:00,66.71,66.78,66.58,66.58,735200.0,37.137,37.176,37.0646,37.0646,735200.0
2010-02-04 09:30:00,66.27,66.3,66.1,66.1,1049100.0,36.8921,36.9088,36.7974,36.7974,1049100.0
2010-02-04 09:35:00,66.1,66.35,66.09,66.34,485900.0,36.7974,36.9366,36.7919,36.931,485900.0
2010-02-04 09:40:00,66.34,66.34,66.11,66.13,548900.0,36.931,36.931,36.803,36.8141,548900.0
2010-02-04 09:45:00,66.12,66.13,65.87,65.87,760300.0,36.8086,36.8141,36.6694,36.6694,760300.0
2010-02-04 09:50:00,65.87,65.96,65.75,65.87,550200.0,36.6694,36.7195,36.6026,36.6694,550200.0
2010-02-04 09:55:00,65.87,65.9,65.66,65.7,461900.0,36.6694,36.6861,36.5525,36.5748,461900.0
2010-02-04 10:00:00,65.71,65.86,65.68,65.82,476700.0,36.5803,36.6638,36.5636,36.6416,476700.0
2010-02-04 10:05:00,65.81,65.86,65.66,65.71,424600.0,36.636,36.6638,36.5525,36.5803,424600.0
2010-02-04 10:10:00,65.73,65.74,65.5,65.53,515800.0,36.5915,36.597,36.4634,36.4801,515800.0
2010-02-04 10:15:00,65.52,65.69,65.47,65.67,645800.0,36.4746,36.5692,36.4467,36.5581,645800.0
2010-02-04 10:20:00,65.67,65.7,65.56,65.63,493300.0,36.5581,36.5748,36.4968,36.5358,493300.0
2010-02-04 10:25:00,65.63,65.65,65.45,65.47,390900.0,36.5358,36.5469,36.4356,36.4467,390900.0
2010-02-04 10:30:00,65.47,65.69,65.46,65.52,457300.0,36.4467,36.5692,36.4412,36.4746,457300.0
2010-02-04 10:35:00,65.52,65.62,65.45,65.53,531000.0,36.4746,36.5302,36.4356,36.4801,531000.0
2010-02-04 10:40:00,65.52,65.74,65.43,65.69,395900.0,36.4746,36.597,36.4245,36.5692,395900.0
2010-02-04 10:45:00,65.69,65.81,65.68,65.77,328200.0,36.5692,36.636,36.5636,36.6137,328200.0
2010-02-04 10:50:00,65.77,65.79,65.63,65.67,267800.0,36.6137,36.6249,36.5358,36.5581,267800.0
2010-02-04 10:55:00,65.67,65.72,65.5,65.5,305700.0,36.5581,36.5859,36.4634,36.4634,305700.0
2010-02-04 11:00:00,65.51,65.53,65.4,65.47,368700.0,36.469,36.4801,36.4078,36.4467,368700.0
2010-02-04 11:05:00,65.47,65.68,65.47,65.61,301200.0,36.4467,36.5636,36.4467,36.5247,301200.0
2010-02-04 11:10:00,65.6,65.61,65.48,65.56,237400.0,36.5191,36.5247,36.4523,36.4968,237400.0
2010-02-04 11:15:00,65.56,65.57,65.44,65.47,293200.0,36.4968,36.5024,36.43,36.4467,293200.0
2010-02-04 11:20:00,65.49,65.53,65.31,65.44,386600.0,36.4579,36.4801,36.3576,36.43,386600.0
2010-02-04 11:25:00,65.43,65.52,65.35,65.51,368400.0,36.4245,36.4746,36.3799,36.469,368400.0
2010-02-04 11:30:00,65.51,65.52,65.35,65.35,191800.0,36.469,36.4746,36.3799,36.3799,191800.0
2010-02-04 11:35:00,65.36,65.42,65.17,65.19,428700.0,36.3855,36.4189,36.2797,36.2908,428700.0
2010-02-04 11:40:00,65.19,65.21,65.0,65.13,407600.0,36.2908,36.302,36.1851,36.2574,407600.0
2010-02-04 11:45:00,65.13,65.21,65.11,65.19,360600.0,36.2574,36.302,36.2463,36.2908,360600.0
2010-02-04 11:50:00,65.19,65.39,65.15,65.28,344900.0,36.2908,36.4022,36.2686,36.3409,344900.0
2010-02-04 11:55:00,65.3,65.34,65.17,65.29,200500.0,36.3521,36.3743,36.2797,36.3465,200500.0
2010-02-04 12:00:00,65.29,65.29,65.17,65.26,236500.0,36.3465,36.3465,36.2797,36.3298,236500.0
2010-02-04 12:05:00,65.27,65.32,65.17,65.3,250700.0,36.3354,36.3632,36.2797,36.3521,250700.0
2010-02-04 12:10:00,65.28,65.32,65.0,65.12,277100.0,36.3409,36.3632,36.1851,36.2519,277100.0
2010-02-04 12:15:00,65.12,65.2,65.07,65.07,219100.0,36.2519,36.2964,36.224,36.224,219100.0
2010-02-04 12:20:00,65.08,65.23,65.04,65.16,458200.0,36.2296,36.3131,36.2073,36.2741,458200.0
2010-02-04 12:25:00,65.17,65.21,65.09,65.1,162500.0,36.2797,36.302,36.2352,36.2407,162500.0
2010-02-04 12:30:00,65.09,65.19,65.06,65.17,126700.0,36.2352,36.2908,36.2185,36.2797,126700.0
2010-02-04 12:35:00,65.17,65.18,65.1,65.13,119900.0,36.2797,36.2853,36.2407,36.2574,119900.0
2010-02-04 12:40:00,65.13,65.2,65.03,65.05,474600.0,36.2574,36.2964,36.2018,36.2129,474600.0
2010-02-04 12:45:00,65.05,65.06,64.91,64.91,444000.0,36.2129,36.2185,36.135,36.135,444000.0
2010-02-04 12:50:00,64.9,65.0,64.86,64.99,413800.0,36.1294,36.1851,36.1071,36.1795,413800.0
2010-02-04 12:55:00,65.0,65.14,64.95,65.1,307000.0,36.1851,36.263,36.1572,36.2407,307000.0
2010-02-04 13:00:00,65.09,65.16,65.07,65.1,134300.0,36.2352,36.2741,36.224,36.2407,134300.0
2010-02-04 13:05:00,65.1,65.21,65.08,65.16,136900.0,36.2407,36.302,36.2296,36.2741,136900.0
2010-02-04 13:10:00,65.16,65.17,65.09,65.16,189700.0,36.2741,36.2797,36.2352,36.2741,189700.0
2010-02-04 13:15:00,65.15,65.15,65.08,65.1,133800.0,36.2686,36.2686,36.2296,36.2407,133800.0
2010-02-04 13:20:00,65.1,65.13,64.97,65.03,284300.0,36.2407,36.2574,36.1684,36.2018,284300.0
2010-02-04 13:25:00,65.03,65.13,65.01,65.13,142200.0,36.2018,36.2574,36.1906,36.2574,142200.0
2010-02-04 13:30:00,65.12,65.15,65.08,65.12,200100.0,36.2519,36.2686,36.2296,36.2519,200100.0
2010-02-04 13:35:00,65.13,65.15,65.03,65.09,248100.0,36.2574,36.2686,36.2018,36.2352,248100.0
2010-02-04 13:40:00,65.1,65.1,64.86,64.87,329900.0,36.2407,36.2407,36.1071,36.1127,329900.0
2010-02-04 13:45:00,64.87,65.05,64.83,65.05,472600.0,36.1127,36.2129,36.0904,36.2129,472600.0
2010-02-04 13:50:00,65.04,65.11,65.0,65.04,261100.0,36.2073,36.2463,36.1851,36.2073,261100.0
2010-02-04 13:55:00,65.05,65.09,64.97,65.0,214100.0,36.2129,36.2352,36.1684,36.1851,214100.0
2010-02-04 14:00:00,65.0,65.05,64.96,65.0,220800.0,36.1851,36.2129,36.1628,36.1851,220800.0
2010-02-04 14:05:00,65.0,65.02,64.92,64.95,270700.0,36.1851,36.1962,36.1405,36.1572,270700.0
2010-02-04 14:10:00,64.94,65.03,64.9,64.93,325300.0,36.1517,36.2018,36.1294,36.1461,325300.0
2010-02-04 14:15:00,64.92,65.08,64.83,65.06,487500.0,36.1405,36.2296,36.0904,36.2185,487500.0
2010-02-04 14:20:00,65.06,65.24,65.04,65.22,313300.0,36.2185,36.3187,36.2073,36.3075,313300.0
2010-02-04 14:25:00,65.22,65.3,65.18,65.26,244000.0,36.3075,36.3521,36.2853,36.3298,244000.0
2010-02-04 14:30:00,65.27,65.36,65.2,65.31,286000.0,36.3354,36.3855,36.2964,36.3576,286000.0
2010-02-04 14:35:00,65.32,65.33,65.24,65.29,162400.0,36.3632,36.3688,36.3187,36.3465,162400.0
2010-02-04 14:40:00,65.29,65.3,65.2,65.21,229000.0,36.3465,36.3521,36.2964,36.302,229000.0
2010-02-04 14:45:00,65.22,65.3,65.21,65.3,207900.0,36.3075,36.3521,36.302,36.3521,207900.0
2010-02-04 14:50:00,65.3,65.35,65.2,65.21,252900.0,36.3521,36.3799,36.2964,36.302,252900.0
2010-02-04 14:55:00,65.22,65.29,65.21,65.22,155100.0,36.3075,36.3465,36.302,36.3075,155100.0
2010-02-04 15:00:00,65.23,65.26,65.1,65.15,405200.0,36.3131,36.3298,36.2407,36.2686,405200.0
2010-02-04 15:05:00,65.15,65.17,65.08,65.09,268600.0,36.2686,36.2797,36.2296,36.2352,268600.0
2010-02-04 15:10:00,65.08,65.12,64.98,64.99,330100.0,36.2296,36.2519,36.1739,36.1795,330100.0
2010-02-04 15:15:00,64.99,65.04,64.9,64.94,416800.0,36.1795,36.2073,36.1294,36.1517,416800.0
2010-02-04 15:20:00,64.93,65.02,64.89,64.97,520000.0,36.1461,36.1962,36.1238,36.1684,520000.0
2010-02-04 15:25:00,64.98,65.05,64.93,65.03,395100.0,36.1739,36.2129,36.1461,36.2018,395100.0
2010-02-04 15:30:00,65.04,65.06,64.94,65.01,426800.0,36.2073,36.2185,36.1517,36.1906,426800.0
2010-02-04 15:35:00,65.02,65.04,64.82,64.84,1044000.0,36.1962,36.2073,36.0849,36.096,1044000.0
2010-02-04 15:40:00,64.84,65.0,64.8,64.91,676500.0,36.096,36.1851,36.0737,36.135,676500.0
2010-02-04 15:45:00,64.91,65.18,64.82,64.84,809100.0,36.135,36.2853,36.0849,36.096,809100.0
2010-02-04 15:50:00,64.84,64.94,64.82,64.86,814800.0,36.096,36.1517,36.0849,36.1071,814800.0
2010-02-04 15:55:00,64.85,64.86,64.68,64.69,1607100.0,36.1016,36.1071,36.0069,36.0125,1607100.0
2010-02-05 09:30:00,64.7,64.9,64.6,64.63,1489500.0,36.0181,36.1294,35.9624,35.9791,1489500.0
2010-02-05 09:35:00,64.62,64.63,64.28,64.44,1373400.0,35.9735,35.9791,35.7843,35.8733,1373400.0
2010-02-05 09:40:00,64.43,64.8,64.25,64.63,1023600.0,35.8678,36.0737,35.7676,35.9791,1023600.0
2010-02-05 09:45:00,64.62,64.76,64.5,64.52,601100.0,35.9735,36.0515,35.9067,35.9179,601100.0
2010-02-05 09:50:00,64.52,64.72,64.23,64.35,733200.0,35.9179,36.0292,35.7564,35.8232,733200.0
2010-02-05 09:55:00,64.36,64.51,64.32,64.39,577300.0,35.8288,35.9123,35.8065,35.8455,577300.0
2010-02-05 10:00:00,64.38,64.47,64.33,64.42,682100.0,35.8399,35.89,35.8121,35.8622,682100.0
2010-02-05 10:05:00,64.41,64.44,64.24,64.31,653500.0,35.8566,35.8733,35.762,35.801,653500.0
2010-02-05 10:10:00,64.32,64.57,64.28,64.52,475500.0,35.8065,35.9457,35.7843,35.9179,475500.0
2010-02-05 10:15:00,64.52,64.55,64.29,64.36,440700.0,35.9179,35.9346,35.7898,35.8288,440700.0
2010-02-05 10:20:00,64.35,64.55,64.28,64.55,478500.0,35.8232,35.9346,35.7843,35.9346,478500.0
2010-02-05 10:25:00,64.54,64.79,64.51,64.61,668400.0,35.929,36.0682,35.9123,35.968,668400.0
2010-02-05 10:30:00,64.62,64.78,64.59,64.71,550000.0,35.9735,36.0626,35.9568,36.0236,550000.0
2010-02-05 10:35:00,64.71,64.76,64.55,64.61,309600.0,36.0236,36.0515,35.9346,35.968,309600.0
2010-02-05 10:40:00,64.62,64.85,64.61,64.66,445800.0,35.9735,36.1016,35.968,35.9958,445800.0
2010-02-05 10:45:00,64.65,64.7,64.46,64.47,328400.0,35.9902,36.0181,35.8845,35.89,328400.0
2010-02-05 10:50:00,64.47,64.66,64.47,64.53,244700.0,35.89,35.9958,35.89,35.9234,244700.0
2010-02-05 10:55:00,64.53,64.55,64.41,64.44,310700.0,35.9234,35.9346,35.8566,35.8733,310700.0
2010-02-05 11:00:00,64.45,64.51,64.27,64.32,397000.0,35.8789,35.9123,35.7787,35.8065,397000.0
2010-02-05 11:05:00,64.32,64.48,64.26,64.42,281800.0,35.8065,35.8956,35.7731,35.8622,281800.0
2010-02-05 11:10:00,64.42,64.45,64.32,64.34,282700.0,35.8622,35.8789,35.8065,35.8177,282700.0
2010-02-05 11:15:00,64.33,64.46,64.29,64.42,231400.0,35.8121,35.8845,35.7898,35.8622,231400.0
2010-02-05 11:20:00,64.41,64.44,64.25,64.39,264800.0,35.8566,35.8733,35.7676,35.8455,264800.0
2010-02-05 11:25:00,64.4,64.55,64.34,64.34,296700.0,35.8511,35.9346,35.8177,35.8177,296700.0
2010-02-05 11:30:00,64.33,64.36,64.04,64.07,540800.0,35.8121,35.8288,35.6506,35.6673,540800.0
2010-02-05 11:35:00,64.08,64.09,63.95,64.0,1105500.0,35.6729,35.6785,35.6005,35.6284,1105500.0
2010-02-05 11:40:00,64.0,64.1,63.87,64.03,923400.0,35.6284,35.684,35.556,35.6451,923400.0
2010-02-05 11:45:00,64.02,64.03,63.8,63.98,816200.0,35.6395,35.6451,35.517,35.6172,816200.0
2010-02-05 11:50:00,63.98,64.15,63.87,63.95,383800.0,35.6172,35.7119,35.556,35.6005,383800.0
2010-02-05 11:55:00,63.95,64.1,63.95,64.09,341400.0,35.6005,35.684,35.6005,35.6785,341400.0
2010-02-05 12:00:00,64.09,64.28,64.09,64.17,451000.0,35.6785,35.7843,35.6785,35.723,451000.0
2010-02-05 12:05:00,64.16,64.32,64.16,64.27,223300.0,35.7175,35.8065,35.7175,35.7787,223300.0
2010-02-05 12:10:00,64.27,64.3,64.12,64.18,231000.0,35.7787,35.7954,35.6952,35.7286,231000.0
2010-02-05 12:15:00,64.18,64.27,64.02,64.22,240200.0,35.7286,35.7787,35.6395,35.7509,240200.0
2010-02-05 12:20:00,64.23,64.32,64.17,64.23,262200.0,35.7564,35.8065,35.723,35.7564,262200.0
2010-02-05 12:25:00,64.22,64.38,64.2,64.32,236400.0,35.7509,35.8399,35.7397,35.8065,236400.0
2010-02-05 12:30:00,64.3,64.39,64.28,64.38,311000.0,35.7954,35.8455,35.7843,35.8399,311000.0
2010-02-05 12:35:00,64.38,64.42,64.23,64.23,256700.0,35.8399,35.8622,35.7564,35.7564,256700.0
2010-02-05 12:40:00,64.22,64.24,64.11,64.23,352800.0,35.7509,35.762,35.6896,35.7564,352800.0
2010-02-05 12:45:00,64.23,64.29,64.19,64.22,195000.0,35.7564,35.7898,35.7342,35.7509,195000.0
2010-02-05 12:50:00,64.22,64.26,64.06,64.17,237700.0,35.7509,35.7731,35.6618,35.723,237700.0
2010-02-05 12:55:00,64.16,64.25,64.13,64.24,156800.0,35.7175,35.7676,35.7007,35.762,156800.0
2010-02-05 13:00:00,64.24,64.25,64.09,64.17,166200.0,35.762,35.7676,35.6785,35.723,166200.0
2010-02-05 13:05:00,64.18,64.18,64.0,64.04,278300.0,35.7286,35.7286,35.6284,35.6506,278300.0
2010-02-05 13:10:00,64.04,64.14,63.96,64.09,274700.0,35.6506,35.7063,35.6061,35.6785,274700.0
2010-02-05 13:15:00,64.09,64.22,64.07,64.19,218800.0,35.6785,35.7509,35.6673,35.7342,218800.0
2010-02-05 13:20:00,64.18,64.18,63.95,63.97,360400.0,35.7286,35.7286,35.6005,35.6117,360400.0
2010-02-05 13:25:00,63.98,64.09,63.92,64.03,241500.0,35.6172,35.6785,35.5838,35.6451,241500.0
2010-02-05 13:30:00,64.03,64.05,63.7,63.89,387100.0,35.6451,35.6562,35.4614,35.5671,387100.0
2010-02-05 13:35:00,63.9,63.92,63.62,63.77,619400.0,35.5727,35.5838,35.4168,35.5003,619400.0
2010-02-05 13:40:00,63.77,63.8,63.61,63.67,549900.0,35.5003,35.517,35.4113,35.4447,549900.0
2010-02-05 13:45:00,63.68,64.1,63.62,63.81,366900.0,35.4502,35.684,35.4168,35.5226,366900.0
2010-02-05 13:50:00,63.81,63.88,63.77,63.82,389900.0,35.5226,35.5616,35.5003,35.5282,389900.0
2010-02-05 13:55:00,63.82,63.9,63.56,63.65,387000.0,35.5282,35.5727,35.3834,35.4335,387000.0
2010-02-05 14:00:00,63.64,63.97,63.63,63.97,564600.0,35.428,35.6117,35.4224,35.6117,564600.0
2010-02-05 14:05:00,63.97,63.99,63.84,63.89,283700.0,35.6117,35.6228,35.5393,35.5671,283700.0
2010-02-05 14:10:00,63.9,63.96,63.83,63.94,357700.0,35.5727,35.6061,35.5337,35.595,357700.0
2010-02-05 14:15:00,63.93,64.1,63.92,64.01,396600.0,35.5894,35.684,35.5838,35.6339,396600.0
2010-02-05 14:20:00,64.0,64.05,63.83,64.01,332700.0,35.6284,35.6562,35.5337,35.6339,332700.0
2010-02-05 14:25:00,64.02,64.19,63.98,64.08,409800.0,35.6395,35.7342,35.6172,35.6729,409800.0
2010-02-05 14:30:00,64.08,64.08,63.88,64.02,440900.0,35.6729,35.6729,35.5616,35.6395,440900.0
2010-02-05 14:35:00,64.01,64.07,63.93,63.98,322700.0,35.6339,35.6673,35.5894,35.6172,322700.0
2010-02-05 14:40:00,63.98,63.99,63.81,63.85,337800.0,35.6172,35.6228,35.5226,35.5449,337800.0
2010-02-05 14:45:00,63.85,64.04,63.73,63.94,584800.0,35.5449,35.6506,35.4781,35.595,584800.0
2010-02-05 14:50:00,63.94,64.06,63.91,64.04,332600.0,35.595,35.6618,35.5783,35.6506,332600.0
2010-02-05 14:55:00,64.04,64.07,63.9,64.01,327600.0,35.6506,35.6673,35.5727,35.6339,327600.0
2010-02-05 15:00:00,64.01,64.23,64.01,64.06,478300.0,35.6339,35.7564,35.6339,35.6618,478300.0
2010-02-05 15:05:00,64.06,64.53,64.05,64.36,1087300.0,35.6618,35.9234,35.6562,35.8288,1087300.0
2010-02-05 15:10:00,64.35,64.73,64.32,64.69,1029000.0,35.8232,36.0348,35.8065,36.0125,1029000.0
2010-02-05 15:15:00,64.68,64.7,64.33,64.58,651800.0,36.0069,36.0181,35.8121,35.9513,651800.0
2010-02-05 15:20:00,64.58,64.7,64.5,64.53,406200.0,35.9513,36.0181,35.9067,35.9234,406200.0
2010-02-05 15:25:00,64.53,64.58,64.42,64.5,456400.0,35.9234,35.9513,35.8622,35.9067,456400.0
2010-02-05 15:30:00,64.51,64.83,64.41,64.77,788800.0,35.9123,36.0904,35.8566,36.057,788800.0
2010-02-05 15:35:00,64.76,64.81,64.63,64.73,645400.0,36.0515,36.0793,35.9791,36.0348,645400.0
2010-02-05 15:40:00,64.73,64.77,64.53,64.65,656800.0,36.0348,36.057,35.9234,35.9902,656800.0
2010-02-05 15:45:00,64.65,64.69,64.29,64.36,954500.0,35.9902,36.0125,35.7898,35.8288,954500.0
2010-02-05 15:50:00,64.36,64.74,64.34,64.7,805200.0,35.8288,36.0403,35.8177,36.0181,805200.0
2010-02-05 15:55:00,64.7,64.89,64.67,64.84,1367400.0,36.0181,36.1238,36.0014,36.096,1367400.0
2010-02-08 09:30:00,64.9,64.92,64.56,64.64,1063700.0,36.3652,36.3764,36.1747,36.2195,1063700.0
2010-02-08 09:35:00,64.65,64.88,64.43,64.85,874500.0,36.2251,36.354,36.1019,36.3372,874500.0
2010-02-08 09:40:00,64.85,64.97,64.72,64.87,639000.0,36.3372,36.4044,36.2644,36.3484,639000.0
2010-02-08 09:45:00,64.86,64.86,64.62,64.68,701400.0,36.3428,36.3428,36.2083,36.2419,701400.0
2010-02-08 09:50:00,64.69,64.73,64.53,64.65,1020000.0,36.2475,36.27,36.1579,36.2251,1020000.0
2010-02-08 09:55:00,64.65,64.86,64.62,64.79,935500.0,36.2251,36.3428,36.2083,36.3036,935500.0
2010-02-08 10:00:00,64.79,64.97,64.72,64.87,758300.0,36.3036,36.4044,36.2644,36.3484,758300.0
2010-02-08 10:05:00,64.87,64.97,64.82,64.93,580200.0,36.3484,36.4044,36.3204,36.382,580200.0
2010-02-08 10:10:00,64.94,65.22,64.93,65.11,607400.0,36.3876,36.5445,36.382,36.4829,607400.0
2010-02-08 10:15:00,65.11,65.21,65.07,65.18,438900.0,36.4829,36.5389,36.4605,36.5221,438900.0
2010-02-08 10:20:00,65.18,65.21,64.93,64.99,405500.0,36.5221,36.5389,36.382,36.4156,405500.0
2010-02-08 10:25:00,64.99,65.12,64.88,65.05,359000.0,36.4156,36.4885,36.354,36.4493,359000.0
2010-02-08 10:30:00,65.05,65.14,64.92,65.04,396900.0,36.4493,36.4997,36.3764,36.4437,396900.0
2010-02-08 10:35:00,65.04,65.14,64.95,65.0,468600.0,36.4437,36.4997,36.3932,36.4212,468600.0
2010-02-08 10:40:00,65.0,65.12,64.96,65.09,263100.0,36.4212,36.4885,36.3988,36.4717,263100.0
2010-02-08 10:45:00,65.09,65.24,65.06,65.21,491400.0,36.4717,36.5557,36.4549,36.5389,491400.0
2010-02-08 10:50:00,65.21,65.24,65.09,65.14,250900.0,36.5389,36.5557,36.4717,36.4997,250900.0
2010-02-08 10:55:00,65.13,65.29,65.11,65.28,322300.0,36.4941,36.5837,36.4829,36.5781,322300.0
2010-02-08 11:00:00,65.28,65.45,65.27,65.41,465800.0,36.5781,36.6734,36.5725,36.651,465800.0
2010-02-08 11:05:00,65.42,65.49,65.36,65.44,553900.0,36.6566,36.6958,36.623,36.6678,553900.0
2010-02-08 11:10:00,65.46,65.46,65.3,65.32,309200.0,36.679,36.679,36.5893,36.6006,309200.0
2010-02-08 11:15:00,65.3,65.31,65.12,65.25,379100.0,36.5893,36.5949,36.4885,36.5613,379100.0
2010-02-08 11:20:00,65.25,65.27,65.19,65.21,202700.0,36.5613,36.5725,36.5277,36.5389,202700.0
2010-02-08 11:25:00,65.2,65.21,65.05,65.06,231700.0,36.5333,36.5389,36.4493,36.4549,231700.0
2010-02-08 11:30:00,65.06,65.17,65.01,65.05,323800.0,36.4549,36.5165,36.4268,36.4493,323800.0
2010-02-08 11:35:00,65.05,65.15,65.03,65.08,173200.0,36.4493,36.5053,36.4381,36.4661,173200.0
2010-02-08 11:40:00,65.09,65.18,65.05,65.18,126900.0,36.4717,36.5221,36.4493,36.5221,126900.0
2010-02-08 11:45:00,65.18,65.21,65.12,65.17,149700.0,36.5221,36.5389,36.4885,36.5165,149700.0
2010-02-08 11:50:00,65.17,65.2,64.97,65.01,291600.0,36.5165,36.5333,36.4044,36.4268,291600.0
2010-02-08 11:55:00,65.02,65.1,65.0,65.09,184900.0,36.4325,36.4773,36.4212,36.4717,184900.0
2010-02-08 12:00:00,65.1,65.16,65.01,65.02,138700.0,36.4773,36.5109,36.4268,36.4325,138700.0
2010-02-08 12:05:00,65.02,65.1,65.01,65.1,246800.0,36.4325,36.4773,36.4268,36.4773,246800.0
2010-02-08 12:10:00,65.1,65.12,64.95,64.97,204900.0,36.4773,36.4885,36.3932,36.4044,204900.0
2010-02-08 12:15:00,64.98,65.14,64.97,65.07,162700.0,36.41,36.4997,36.4044,36.4605,162700.0
2010-02-08 12:20:00,65.07,65.15,65.05,65.15,143400.0,36.4605,36.5053,36.4493,36.5053,143400.0
2010-02-08 12:25:00,65.15,65.19,65.14,65.19,110000.0,36.5053,36.5277,36.4997,36.5277,110000.0
2010-02-08 12:30:00,65.19,65.2,65.07,65.13,152400.0,36.5277,36.5333,36.4605,36.4941,152400.0
2010-02-08 12:35:00,65.14,65.25,65.11,65.23,163600.0,36.4997,36.5613,36.4829,36.5501,163600.0
2010-02-08 12:40:00,65.24,65.27,65.15,65.19,136600.0,36.5557,36.5725,36.5053,36.5277,136600.0
2010-02-08 12:45:00,65.2,65.2,65.15,65.18,107900.0,36.5333,36.5333,36.5053,36.5221,107900.0
2010-02-08 12:50:00,65.18,65.27,65.16,65.27,138100.0,36.5221,36.5725,36.5109,36.5725,138100.0
2010-02-08 12:55:00,65.28,65.28,65.14,65.15,135400.0,36.5781,36.5781,36.4997,36.5053,135400.0
2010-02-08 13:00:00,65.15,65.19,65.1,65.11,230700.0,36.5053,36.5277,36.4773,36.4829,230700.0
2010-02-08 13:05:00,65.12,65.15,64.97,64.98,300000.0,36.4885,36.5053,36.4044,36.41,300000.0
2010-02-08 13:10:00,64.98,65.0,64.87,64.93,227300.0,36.41,36.4212,36.3484,36.382,227300.0
2010-02-08 13:15:00,64.94,64.94,64.76,64.9,408800.0,36.3876,36.3876,36.2868,36.3652,408800.0
2010-02-08 13:20:00,64.9,64.93,64.87,64.89,123300.0,36.3652,36.382,36.3484,36.3596,123300.0
2010-02-08 13:25:00,64.89,64.91,64.85,64.87,135700.0,36.3596,36.3708,36.3372,36.3484,135700.0
2010-02-08 13:30:00,64.88,64.91,64.81,64.82,122800.0,36.354,36.3708,36.3148,36.3204,122800.0
2010-02-08 13:35:00,64.82,64.93,64.82,64.92,154100.0,36.3204,36.382,36.3204,36.3764,154100.0
2010-02-08 13:40:00,64.91,64.93,64.87,64.91,128100.0,36.3708,36.382,36.3484,36.3708,128100.0
2010-02-08 13:45:00,64.92,64.94,64.83,64.88,220100.0,36.3764,36.3876,36.326,36.354,220100.0
2010-02-08 13:50:00,64.87,64.97,64.85,64.87,171200.0,36.3484,36.4044,36.3372,36.3484,171200.0
2010-02-08 13:55:00,64.88,64.94,64.82,64.86,246700.0,36.354,36.3876,36.3204,36.3428,246700.0
2010-02-08 14:00:00,64.87,64.97,64.87,64.96,240900.0,36.3484,36.4044,36.3484,36.3988,240900.0
2010-02-08 14:05:00,64.95,65.04,64.93,64.99,206400.0,36.3932,36.4437,36.382,36.4156,206400.0
2010-02-08 14:10:00,65.0,65.07,64.96,65.07,226600.0,36.4212,36.4605,36.3988,36.4605,226600.0
2010-02-08 14:15:00,65.07,65.09,64.97,65.04,151600.0,36.4605,36.4717,36.4044,36.4437,151600.0
2010-02-08 14:20:00,65.04,65.04,64.88,65.02,291300.0,36.4437,36.4437,36.354,36.4325,291300.0
2010-02-08 14:25:00,65.02,65.02,64.93,64.94,130500.0,36.4325,36.4325,36.382,36.3876,130500.0
2010-02-08 14:30:00,64.94,64.94,64.83,64.85,247300.0,36.3876,36.3876,36.326,36.3372,247300.0
2010-02-08 14:35:00,64.86,64.9,64.71,64.75,320000.0,36.3428,36.3652,36.2588,36.2812,320000.0
2010-02-08 14:40:00,64.75,64.79,64.68,64.75,364400.0,36.2812,36.3036,36.2419,36.2812,364400.0
2010-02-08 14:45:00,64.76,64.82,64.75,64.77,223100.0,36.2868,36.3204,36.2812,36.2924,223100.0
2010-02-08 14:50:00,64.77,64.85,64.76,64.85,185000.0,36.2924,36.3372,36.2868,36.3372,185000.0
2010-02-08 14:55:00,64.84,64.85,64.72,64.76,243900.0,36.3316,36.3372,36.2644,36.2868,243900.0
2010-02-08 15:00:00,64.75,64.79,64.53,64.63,595300.0,36.2812,36.3036,36.1579,36.2139,595300.0
2010-02-08 15:05:00,64.62,64.71,64.61,64.68,266800.0,36.2083,36.2588,36.2027,36.2419,266800.0
2010-02-08 15:10:00,64.69,64.7,64.58,64.69,317500.0,36.2475,36.2531,36.1859,36.2475,317500.0
2010-02-08 15:15:00,64.7,64.71,64.56,64.57,345600.0,36.2531,36.2588,36.1747,36.1803,345600.0
2010-02-08 15:20:00,64.57,64.64,64.57,64.57,259100.0,36.1803,36.2195,36.1803,36.1803,259100.0
2010-02-08 15:25:00,64.57,64.68,64.45,64.67,876100.0,36.1803,36.2419,36.1131,36.2363,876100.0
2010-02-08 15:30:00,64.67,64.79,64.63,64.76,411000.0,36.2363,36.3036,36.2139,36.2868,411000.0
2010-02-08 15:35:00,64.77,64.78,64.69,64.73,283200.0,36.2924,36.298,36.2475,36.27,283200.0
2010-02-08 15:40:00,64.74,64.74,64.6,64.72,620800.0,36.2756,36.2756,36.1971,36.2644,620800.0
2010-02-08 15:45:00,64.72,64.74,64.56,64.57,604500.0,36.2644,36.2756,36.1747,36.1803,604500.0
2010-02-08 15:50:00,64.58,64.58,64.37,64.37,843100.0,36.1859,36.1859,36.0682,36.0682,843100.0
2010-02-08 15:55:00,64.37,64.47,64.34,64.36,1082900.0,36.0682,36.1243,36.0514,36.0626,1082900.0
2010-02-09 09:30:00,65.11,65.2,65.0,65.09,842400.0,36.4829,36.5333,36.4212,36.4717,842400.0
2010-02-09 09:35:00,65.09,65.4,65.09,65.23,524200.0,36.4717,36.6454,36.4717,36.5501,524200.0
2010-02-09 09:40:00,65.23,65.27,65.13,65.24,490000.0,36.5501,36.5725,36.4941,36.5557,490000.0
2010-02-09 09:45:00,65.24,65.28,65.08,65.11,467000.0,36.5557,36.5781,36.4661,36.4829,467000.0
2010-02-09 09:50:00,65.11,65.16,65.0,65.12,402000.0,36.4829,36.5109,36.4212,36.4885,402000.0
2010-02-09 09:55:00,65.12,65.2,65.1,65.14,340700.0,36.4885,36.5333,36.4773,36.4997,340700.0
2010-02-09 10:00:00,65.14,65.25,65.1,65.24,661000.0,36.4997,36.5613,36.4773,36.5557,661000.0
2010-02-09 10:05:00,65.25,65.3,65.17,65.21,527000.0,36.5613,36.5893,36.5165,36.5389,527000.0
2010-02-09 10:10:00,65.2,65.28,65.18,65.22,313100.0,36.5333,36.5781,36.5221,36.5445,313100.0
2010-02-09 10:15:00,65.22,65.4,65.21,65.37,599300.0,36.5445,36.6454,36.5389,36.6286,599300.0
2010-02-09 10:20:00,65.37,65.39,65.31,65.38,384800.0,36.6286,36.6398,36.5949,36.6342,384800.0
2010-02-09 10:25:00,65.39,65.4,65.29,65.29,290900.0,36.6398,36.6454,36.5837,36.5837,290900.0
2010-02-09 10:30:00,65.3,65.4,65.27,65.4,306200.0,36.5893,36.6454,36.5725,36.6454,306200.0
2010-02-09 10:35:00,65.4,65.47,65.3,65.3,313600.0,36.6454,36.6846,36.5893,36.5893,313600.0
2010-02-09 10:40:00,65.31,65.35,65.16,65.17,447300.0,36.5949,36.6174,36.5109,36.5165,447300.0
2010-02-09 10:45:00,65.17,65.17,65.05,65.13,352200.0,36.5165,36.5165,36.4493,36.4941,352200.0
2010-02-09 10:50:00,65.12,65.14,65.04,65.13,234800.0,36.4885,36.4997,36.4437,36.4941,234800.0
2010-02-09 10:55:00,65.13,65.16,64.97,65.04,404500.0,36.4941,36.5109,36.4044,36.4437,404500.0
2010-02-09 11:00:00,65.03,65.03,64.81,64.93,448900.0,36.4381,36.4381,36.3148,36.382,448900.0
2010-02-09 11:05:00,64.93,64.93,64.62,64.67,405700.0,36.382,36.382,36.2083,36.2363,405700.0
2010-02-09 11:10:00,64.67,64.82,64.56,64.8,387500.0,36.2363,36.3204,36.1747,36.3092,387500.0
2010-02-09 11:15:00,64.8,64.89,64.69,64.87,228800.0,36.3092,36.3596,36.2475,36.3484,228800.0
2010-02-09 11:20:00,64.87,64.95,64.8,64.85,241200.0,36.3484,36.3932,36.3092,36.3372,241200.0
2010-02-09 11:25:00,64.84,64.84,64.62,64.74,277900.0,36.3316,36.3316,36.2083,36.2756,277900.0
2010-02-09 11:30:00,64.75,65.14,64.61,65.13,697300.0,36.2812,36.4997,36.2027,36.4941,697300.0
2010-02-09 11:35:00,65.13,65.3,65.09,65.21,719300.0,36.4941,36.5893,36.4717,36.5389,719300.0
2010-02-09 11:40:00,65.2,65.31,65.03,65.14,490100.0,36.5333,36.5949,36.4381,36.4997,490100.0
2010-02-09 11:45:00,65.16,65.25,65.11,65.19,508300.0,36.5109,36.5613,36.4829,36.5277,508300.0
2010-02-09 11:50:00,65.18,65.41,65.15,65.37,527300.0,36.5221,36.651,36.5053,36.6286,527300.0
2010-02-09 11:55:00,65.37,65.41,65.21,65.23,292100.0,36.6286,36.651,36.5389,36.5501,292100.0
2010-02-09 12:00:00,65.23,65.38,65.23,65.37,286300.0,36.5501,36.6342,36.5501,36.6286,286300.0
2010-02-09 12:05:00,65.37,65.53,65.35,65.52,483500.0,36.6286,36.7182,36.6174,36.7126,483500.0
2010-02-09 12:10:00,65.52,65.59,65.46,65.53,228600.0,36.7126,36.7518,36.679,36.7182,228600.0
2010-02-09 12:15:00,65.54,65.71,65.51,65.58,389900.0,36.7238,36.8191,36.707,36.7462,389900.0
2010-02-09 12:20:00,65.58,65.7,65.56,65.63,460500.0,36.7462,36.8135,36.735,36.7743,460500.0
2010-02-09 12:25:00,65.62,65.66,65.53,65.6,295900.0,36.7686,36.7911,36.7182,36.7574,295900.0
2010-02-09 12:30:00,65.6,65.69,65.59,65.65,274400.0,36.7574,36.8079,36.7518,36.7855,274400.0
2010-02-09 12:35:00,65.64,65.71,65.6,65.63,369400.0,36.7799,36.8191,36.7574,36.7743,369400.0
2010-02-09 12:40:00,65.62,65.66,65.1,65.22,1021000.0,36.7686,36.7911,36.4773,36.5445,1021000.0
2010-02-09 12:45:00,65.23,65.48,65.21,65.43,529200.0,36.5501,36.6902,36.5389,36.6622,529200.0
2010-02-09 12:50:00,65.42,65.52,65.28,65.44,395200.0,36.6566,36.7126,36.5781,36.6678,395200.0
2010-02-09 12:55:00,65.43,65.59,65.37,65.54,206300.0,36.6622,36.7518,36.6286,36.7238,206300.0
2010-02-09 13:00:00,65.54,65.66,65.44,65.45,280100.0,36.7238,36.7911,36.6678,36.6734,280100.0
2010-02-09 13:05:00,65.46,65.53,65.41,65.45,240800.0,36.679,36.7182,36.651,36.6734,240800.0
2010-02-09 13:10:00,65.45,65.48,65.33,65.33,135400.0,36.6734,36.6902,36.6062,36.6062,135400.0
2010-02-09 13:15:00,65.34,65.34,65.2,65.27,157900.0,36.6118,36.6118,36.5333,36.5725,157900.0
2010-02-09 13:20:00,65.27,65.33,65.21,65.28,224700.0,36.5725,36.6062,36.5389,36.5781,224700.0
2010-02-09 13:25:00,65.28,65.32,65.2,65.31,243000.0,36.5781,36.6006,36.5333,36.5949,243000.0
2010-02-09 13:30:00,65.31,65.4,65.24,65.34,287700.0,36.5949,36.6454,36.5557,36.6118,287700.0
2010-02-09 13:35:00,65.33,65.41,65.31,65.36,124700.0,36.6062,36.651,36.5949,36.623,124700.0
2010-02-09 13:40:00,65.36,65.41,65.26,65.4,167900.0,36.623,36.651,36.5669,36.6454,167900.0
2010-02-09 13:45:00,65.4,65.51,65.39,65.44,184300.0,36.6454,36.707,36.6398,36.6678,184300.0
2010-02-09 13:50:00,65.43,65.5,65.38,65.45,161700.0,36.6622,36.7014,36.6342,36.6734,161700.0
2010-02-09 13:55:00,65.45,65.46,65.35,65.37,83400.0,36.6734,36.679,36.6174,36.6286,83400.0
2010-02-09 14:00:00,65.37,65.47,65.36,65.4,164200.0,36.6286,36.6846,36.623,36.6454,164200.0
2010-02-09 14:05:00,65.4,65.49,65.37,65.4,161700.0,36.6454,36.6958,36.6286,36.6454,161700.0
2010-02-09 14:10:00,65.4,65.42,65.35,65.35,111300.0,36.6454,36.6566,36.6174,36.6174,111300.0
2010-02-09 14:15:00,65.35,65.36,65.21,65.23,220900.0,36.6174,36.623,36.5389,36.5501,220900.0
2010-02-09 14:20:00,65.23,65.35,65.23,65.28,122800.0,36.5501,36.6174,36.5501,36.5781,122800.0
2010-02-09 14:25:00,65.29,65.4,65.27,65.37,148800.0,36.5837,36.6454,36.5725,36.6286,148800.0
2010-02-09 14:30:00,65.37,65.5,65.35,65.44,168500.0,36.6286,36.7014,36.6174,36.6678,168500.0
2010-02-09 14:35:00,65.45,65.47,65.32,65.32,194400.0,36.6734,36.6846,36.6006,36.6006,194400.0
2010-02-09 14:40:00,65.32,65.44,65.25,65.26,448400.0,36.6006,36.6678,36.5613,36.5669,448400.0
2010-02-09 14:45:00,65.27,65.32,65.19,65.29,201000.0,36.5725,36.6006,36.5277,36.5837,201000.0
2010-02-09 14:50:00,65.3,65.3,65.19,65.26,281200.0,36.5893,36.5893,36.5277,36.5669,281200.0
2010-02-09 14:55:00,65.27,65.38,65.25,65.28,265400.0,36.5725,36.6342,36.5613,36.5781,265400.0
2010-02-09 15:00:00,65.28,65.45,65.25,65.42,281300.0,36.5781,36.6734,36.5613,36.6566,281300.0
2010-02-09 15:05:00,65.41,65.48,65.37,65.44,290500.0,36.651,36.6902,36.6286,36.6678,290500.0
2010-02-09 15:10:00,65.43,65.48,65.33,65.48,235800.0,36.6622,36.6902,36.6062,36.6902,235800.0
2010-02-09 15:15:00,65.48,65.48,65.36,65.43,229800.0,36.6902,36.6902,36.623,36.6622,229800.0
2010-02-09 15:20:00,65.43,65.53,65.42,65.47,305900.0,36.6622,36.7182,36.6566,36.6846,305900.0
2010-02-09 15:25:00,65.47,65.55,65.45,65.5,553300.0,36.6846,36.7294,36.6734,36.7014,553300.0
2010-02-09 15:30:00,65.51,65.54,65.41,65.49,428300.0,36.707,36.7238,36.651,36.6958,428300.0
2010-02-09 15:35:00,65.5,65.5,65.34,65.38,359600.0,36.7014,36.7014,36.6118,36.6342,359600.0
2010-02-09 15:40:00,65.38,65.38,65.26,65.27,507900.0,36.6342,36.6342,36.5669,36.5725,507900.0
2010-02-09 15:45:00,65.27,65.33,65.22,65.3,502800.0,36.5725,36.6062,36.5445,36.5893,502800.0
2010-02-09 15:50:00,65.3,65.34,65.06,65.12,731000.0,36.5893,36.6118,36.4549,36.4885,731000.0
2010-02-09 15:55:00,65.12,65.23,65.07,65.19,1001700.0,36.4885,36.5501,36.4605,36.5277,1001700.0
2010-02-10 09:30:00,65.07,65.18,64.69,65.09,563800.0,36.4605,36.5221,36.2475,36.4717,563800.0
2010-02-10 09:35:00,65.1,65.22,64.8,64.83,413500.0,36.4773,36.5445,36.3092,36.326,413500.0
2010-02-10 09:40:00,64.82,64.96,64.81,64.94,341600.0,36.3204,36.3988,36.3148,36.3876,341600.0
2010-02-10 09:45:00,64.94,65.01,64.87,65.0,214300.0,36.3876,36.4268,36.3484,36.4212,214300.0
2010-02-10 09:50:00,65.01,65.02,64.88,64.92,238600.0,36.4268,36.4325,36.354,36.3764,238600.0
2010-02-10 09:55:00,64.93,65.03,64.84,64.89,220700.0,36.382,36.4381,36.3316,36.3596,220700.0
2010-02-10 10:00:00,64.89,64.9,64.66,64.85,878800.0,36.3596,36.3652,36.2307,36.3372,878800.0
2010-02-10 10:05:00,64.85,64.86,64.5,64.59,403200.0,36.3372,36.3428,36.1411,36.1915,403200.0
2010-02-10 10:10:00,64.59,64.6,64.47,64.54,271800.0,36.1915,36.1971,36.1243,36.1635,271800.0
2010-02-10 10:15:00,64.54,64.54,64.35,64.46,359400.0,36.1635,36.1635,36.057,36.1187,359400.0
2010-02-10 10:20:00,64.47,64.53,64.35,64.41,335500.0,36.1243,36.1579,36.057,36.0907,335500.0
2010-02-10 10:25:00,64.43,64.46,64.16,64.36,564200.0,36.1019,36.1187,35.9506,36.0626,564200.0
2010-02-10 10:30:00,64.36,64.37,64.18,64.34,286400.0,36.0626,36.0682,35.9618,36.0514,286400.0
2010-02-10 10:35:00,64.34,64.41,64.27,64.4,201800.0,36.0514,36.0907,36.0122,36.085,201800.0
2010-02-10 10:40:00,64.4,64.65,64.4,64.56,292900.0,36.085,36.2251,36.085,36.1747,292900.0
2010-02-10 10:45:00,64.56,64.68,64.53,64.54,259600.0,36.1747,36.2419,36.1579,36.1635,259600.0
2010-02-10 10:50:00,64.54,64.64,64.5,64.53,206700.0,36.1635,36.2195,36.1411,36.1579,206700.0
2010-02-10 10:55:00,64.54,64.59,64.48,64.59,161000.0,36.1635,36.1915,36.1299,36.1915,161000.0
2010-02-10 11:00:00,64.59,64.63,64.4,64.43,277600.0,36.1915,36.2139,36.085,36.1019,277600.0
2010-02-10 11:05:00,64.44,64.6,64.41,64.6,166600.0,36.1075,36.1971,36.0907,36.1971,166600.0
2010-02-10 11:10:00,64.59,64.62,64.43,64.44,149800.0,36.1915,36.2083,36.1019,36.1075,149800.0
2010-02-10 11:15:00,64.45,64.55,64.45,64.45,166800.0,36.1131,36.1691,36.1131,36.1131,166800.0
2010-02-10 11:20:00,64.46,64.64,64.45,64.63,147600.0,36.1187,36.2195,36.1131,36.2139,147600.0
2010-02-10 11:25:00,64.64,64.74,64.61,64.73,230000.0,36.2195,36.2756,36.2027,36.27,230000.0
2010-02-10 11:30:00,64.73,64.75,64.61,64.73,166000.0,36.27,36.2812,36.2027,36.27,166000.0
2010-02-10 11:35:00,64.73,64.75,64.66,64.69,188900.0,36.27,36.2812,36.2307,36.2475,188900.0
2010-02-10 11:40:00,64.68,64.79,64.66,64.68,200700.0,36.2419,36.3036,36.2307,36.2419,200700.0
2010-02-10 11:45:00,64.68,64.71,64.6,64.71,119400.0,36.2419,36.2588,36.1971,36.2588,119400.0
2010-02-10 11:50:00,64.72,64.72,64.57,64.58,106300.0,36.2644,36.2644,36.1803,36.1859,106300.0
2010-02-10 11:55:00,64.6,64.69,64.46,64.53,157700.0,36.1971,36.2475,36.1187,36.1579,157700.0
2010-02-10 12:00:00,64.53,64.69,64.5,64.66,158900.0,36.1579,36.2475,36.1411,36.2307,158900.0
2010-02-10 12:05:00,64.67,64.78,64.58,64.78,172800.0,36.2363,36.298,36.1859,36.298,172800.0
2010-02-10 12:10:00,64.78,64.78,64.63,64.7,233200.0,36.298,36.298,36.2139,36.2531,233200.0
2010-02-10 12:15:00,64.71,64.74,64.62,64.73,105600.0,36.2588,36.2756,36.2083,36.27,105600.0
2010-02-10 12:20:00,64.73,65.02,64.71,65.01,479100.0,36.27,36.4325,36.2588,36.4268,479100.0
2010-02-10 12:25:00,65.0,65.02,64.92,64.98,184200.0,36.4212,36.4325,36.3764,36.41,184200.0
2010-02-10 12:30:00,64.98,65.09,64.88,64.91,396500.0,36.41,36.4717,36.354,36.3708,396500.0
2010-02-10 12:35:00,64.91,64.95,64.78,64.82,209400.0,36.3708,36.3932,36.298,36.3204,209400.0
2010-02-10 12:40:00,64.81,64.89,64.73,64.82,256700.0,36.3148,36.3596,36.27,36.3204,256700.0
2010-02-10 12:45:00,64.82,64.83,64.77,64.81,122400.0,36.3204,36.326,36.2924,36.3148,122400.0
2010-02-10 12:50:00,64.81,64.85,64.77,64.83,176500.0,36.3148,36.3372,36.2924,36.326,176500.0
2010-02-10 12:55:00,64.82,64.9,64.82,64.83,120100.0,36.3204,36.3652,36.3204,36.326,120100.0
2010-02-10 13:00:00,64.84,64.91,64.82,64.9,236000.0,36.3316,36.3708,36.3204,36.3652,236000.0
2010-02-10 13:05:00,64.9,64.91,64.82,64.85,183400.0,36.3652,36.3708,36.3204,36.3372,183400.0
2010-02-10 13:10:00,64.85,64.94,64.81,64.81,321100.0,36.3372,36.3876,36.3148,36.3148,321100.0
2010-02-10 13:15:00,64.82,64.92,64.75,64.92,178300.0,36.3204,36.3764,36.2812,36.3764,178300.0
2010-02-10 13:20:00,64.93,64.99,64.88,64.98,118600.0,36.382,36.4156,36.354,36.41,118600.0
2010-02-10 13:25:00,64.99,65.06,64.97,65.01,298200.0,36.4156,36.4549,36.4044,36.4268,298200.0
2010-02-10 13:30:00,65.01,65.01,64.85,64.91,184100.0,36.4268,36.4268,36.3372,36.3708,184100.0
2010-02-10 13:35:00,64.91,64.98,64.84,64.84,168700.0,36.3708,36.41,36.3316,36.3316,168700.0
2010-02-10 13:40:00,64.85,64.88,64.77,64.86,201300.0,36.3372,36.354,36.2924,36.3428,201300.0
2010-02-10 13:45:00,64.87,64.87,64.79,64.81,213300.0,36.3484,36.3484,36.3036,36.3148,213300.0
2010-02-10 13:50:00,64.82,64.91,64.81,64.81,145700.0,36.3204,36.3708,36.3148,36.3148,145700.0
2010-02-10 13:55:00,64.82,64.84,64.7,64.83,143300.0,36.3204,36.3316,36.2531,36.326,143300.0
2010-02-10 14:00:00,64.84,64.93,64.82,64.83,172500.0,36.3316,36.382,36.3204,36.326,172500.0
2010-02-10 14:05:00,64.82,64.91,64.77,64.87,223800.0,36.3204,36.3708,36.2924,36.3484,223800.0
2010-02-10 14:10:00,64.87,64.95,64.85,64.88,324300.0,36.3484,36.3932,36.3372,36.354,324300.0
2010-02-10 14:15:00,64.89,64.93,64.82,64.9,237200.0,36.3596,36.382,36.3204,36.3652,237200.0
2010-02-10 14:20:00,64.9,64.91,64.8,64.9,271300.0,36.3652,36.3708,36.3092,36.3652,271300.0
2010-02-10 14:25:00,64.91,64.97,64.87,64.96,241500.0,36.3708,36.4044,36.3484,36.3988,241500.0
2010-02-10 14:30:00,64.97,64.98,64.8,64.87,269900.0,36.4044,36.41,36.3092,36.3484,269900.0
2010-02-10 14:35:00,64.88,64.89,64.76,64.82,216700.0,36.354,36.3596,36.2868,36.3204,216700.0
2010-02-10 14:40:00,64.83,64.87,64.82,64.85,141700.0,36.326,36.3484,36.3204,36.3372,141700.0
2010-02-10 14:45:00,64.85,64.88,64.8,64.81,156600.0,36.3372,36.354,36.3092,36.3148,156600.0
2010-02-10 14:50:00,64.82,64.89,64.75,64.79,256600.0,36.3204,36.3596,36.2812,36.3036,256600.0
2010-02-10 14:55:00,64.8,64.85,64.8,64.82,97800.0,36.3092,36.3372,36.3092,36.3204,97800.0
2010-02-10 15:00:00,64.83,64.95,64.82,64.95,125900.0,36.326,36.3932,36.3204,36.3932,125900.0
2010-02-10 15:05:00,64.95,64.96,64.85,64.93,270200.0,36.3932,36.3988,36.3372,36.382,270200.0
2010-02-10 15:10:00,64.92,64.97,64.9,64.95,252900.0,36.3764,36.4044,36.3652,36.3932,252900.0
2010-02-10 15:15:00,64.95,64.95,64.84,64.86,328700.0,36.3932,36.3932,36.3316,36.3428,328700.0
2010-02-10 15:20:00,64.87,64.92,64.83,64.9,166100.0,36.3484,36.3764,36.326,36.3652,166100.0
2010-02-10 15:25:00,64.9,64.99,64.9,64.95,289100.0,36.3652,36.4156,36.3652,36.3932,289100.0
2010-02-10 15:30:00,64.95,64.95,64.71,64.72,379000.0,36.3932,36.3932,36.2588,36.2644,379000.0
2010-02-10 15:35:00,64.72,64.79,64.65,64.67,441900.0,36.2644,36.3036,36.2251,36.2363,441900.0
2010-02-10 15:40:00,64.67,64.78,64.64,64.67,383800.0,36.2363,36.298,36.2195,36.2363,383800.0
2010-02-10 15:45:00,64.68,64.77,64.67,64.69,282100.0,36.2419,36.2924,36.2363,36.2475,282100.0
2010-02-10 15:50:00,64.7,64.83,64.64,64.8,487400.0,36.2531,36.326,36.2195,36.3092,487400.0
2010-02-10 15:55:00,64.8,64.91,64.78,64.8,636600.0,36.3092,36.3708,36.298,36.3092,636600.0
2010-02-11 09:30:00,64.69,64.84,64.57,64.75,584100.0,36.2475,36.3316,36.1803,36.2812,584100.0
2010-02-11 09:35:00,64.74,64.97,64.58,64.88,404000.0,36.2756,36.4044,36.1859,36.354,404000.0
2010-02-11 09:40:00,64.88,64.88,64.56,64.59,444700.0,36.354,36.354,36.1747,36.1915,444700.0
2010-02-11 09:45:00,64.58,64.66,64.41,64.65,423100.0,36.1859,36.2307,36.0907,36.2251,423100.0
2010-02-11 09:50:00,64.64,64.76,64.62,64.67,204500.0,36.2195,36.2868,36.2083,36.2363,204500.0
2010-02-11 09:55:00,64.67,64.9,64.59,64.88,361200.0,36.2363,36.3652,36.1915,36.354,361200.0
2010-02-11 10:00:00,64.86,64.86,64.6,64.68,343400.0,36.3428,36.3428,36.1971,36.2419,343400.0
2010-02-11 10:05:00,64.68,64.93,64.68,64.83,286600.0,36.2419,36.382,36.2419,36.326,286600.0
2010-02-11 10:10:00,64.83,65.05,64.78,64.81,354000.0,36.326,36.4493,36.298,36.3148,354000.0
2010-02-11 10:15:00,64.82,64.91,64.73,64.83,259300.0,36.3204,36.3708,36.27,36.326,259300.0
2010-02-11 10:20:00,64.83,64.85,64.62,64.77,248800.0,36.326,36.3372,36.2083,36.2924,248800.0
2010-02-11 10:25:00,64.77,64.97,64.75,64.92,266100.0,36.2924,36.4044,36.2812,36.3764,266100.0
2010-02-11 10:30:00,64.92,64.93,64.65,64.68,239300.0,36.3764,36.382,36.2251,36.2419,239300.0
2010-02-11 10:35:00,64.69,64.81,64.65,64.78,217800.0,36.2475,36.3148,36.2251,36.298,217800.0
2010-02-11 10:40:00,64.79,64.79,64.59,64.64,263200.0,36.3036,36.3036,36.1915,36.2195,263200.0
2010-02-11 10:45:00,64.64,64.81,64.58,64.65,316600.0,36.2195,36.3148,36.1859,36.2251,316600.0
2010-02-11 10:50:00,64.65,64.65,64.46,64.57,331600.0,36.2251,36.2251,36.1187,36.1803,331600.0
2010-02-11 10:55:00,64.56,64.56,64.44,64.52,224300.0,36.1747,36.1747,36.1075,36.1523,224300.0
2010-02-11 11:00:00,64.52,64.63,64.49,64.61,167800.0,36.1523,36.2139,36.1355,36.2027,167800.0
2010-02-11 11:05:00,64.62,64.67,64.46,64.53,215800.0,36.2083,36.2363,36.1187,36.1579,215800.0
2010-02-11 11:10:00,64.52,64.7,64.51,64.65,191300.0,36.1523,36.2531,36.1467,36.2251,191300.0
2010-02-11 11:15:00,64.66,64.79,64.63,64.75,193700.0,36.2307,36.3036,36.2139,36.2812,193700.0
2010-02-11 11:20:00,64.76,64.99,64.75,64.92,455100.0,36.2868,36.4156,36.2812,36.3764,455100.0
2010-02-11 11:25:00,64.92,65.05,64.89,65.01,292500.0,36.3764,36.4493,36.3596,36.4268,292500.0
2010-02-11 11:30:00,65.01,65.07,64.92,64.93,306100.0,36.4268,36.4605,36.3764,36.382,306100.0
2010-02-11 11:35:00,64.93,65.01,64.91,64.99,109500.0,36.382,36.4268,36.3708,36.4156,109500.0
2010-02-11 11:40:00,65.0,65.3,64.95,65.29,509900.0,36.4212,36.5893,36.3932,36.5837,509900.0
2010-02-11 11:45:00,65.3,65.4,65.21,65.31,553200.0,36.5893,36.6454,36.5389,36.5949,553200.0
2010-02-11 11:50:00,65.32,65.36,65.26,65.31,450400.0,36.6006,36.623,36.5669,36.5949,450400.0
2010-02-11 11:55:00,65.3,65.3,65.1,65.14,388800.0,36.5893,36.5893,36.4773,36.4997,388800.0
2010-02-11 12:00:00,65.14,65.36,65.14,65.35,336500.0,36.4997,36.623,36.4997,36.6174,336500.0
2010-02-11 12:05:00,65.35,65.39,65.32,65.37,354200.0,36.6174,36.6398,36.6006,36.6286,354200.0
2010-02-11 12:10:00,65.36,65.38,65.22,65.24,184300.0,36.623,36.6342,36.5445,36.5557,184300.0
2010-02-11 12:15:00,65.24,65.4,65.17,65.2,356200.0,36.5557,36.6454,36.5165,36.5333,356200.0
2010-02-11 12:20:00,65.2,65.24,65.08,65.09,259300.0,36.5333,36.5557,36.4661,36.4717,259300.0
2010-02-11 12:25:00,65.1,65.17,65.05,65.11,118500.0,36.4773,36.5165,36.4493,36.4829,118500.0
2010-02-11 12:30:00,65.1,65.13,65.06,65.07,98400.0,36.4773,36.4941,36.4549,36.4605,98400.0
2010-02-11 12:35:00,65.07,65.19,65.04,65.14,181000.0,36.4605,36.5277,36.4437,36.4997,181000.0
2010-02-11 12:40:00,65.13,65.22,65.12,65.21,70900.0,36.4941,36.5445,36.4885,36.5389,70900.0
2010-02-11 12:45:00,65.21,65.24,65.12,65.15,250300.0,36.5389,36.5557,36.4885,36.5053,250300.0
2010-02-11 12:50:00,65.15,65.16,65.12,65.14,125300.0,36.5053,36.5109,36.4885,36.4997,125300.0
2010-02-11 12:55:00,65.14,65.24,65.14,65.17,242400.0,36.4997,36.5557,36.4997,36.5165,242400.0
2010-02-11 13:00:00,65.17,65.19,65.12,65.13,238000.0,36.5165,36.5277,36.4885,36.4941,238000.0
2010-02-11 13:05:00,65.13,65.18,65.08,65.16,122700.0,36.4941,36.5221,36.4661,36.5109,122700.0
2010-02-11 13:10:00,65.17,65.24,65.15,65.2,122400.0,36.5165,36.5557,36.5053,36.5333,122400.0
2010-02-11 13:15:00,65.21,65.22,65.15,65.19,127500.0,36.5389,36.5445,36.5053,36.5277,127500.0
2010-02-11 13:20:00,65.2,65.36,65.2,65.35,294500.0,36.5333,36.623,36.5333,36.6174,294500.0
2010-02-11 13:25:00,65.34,65.43,65.29,65.3,382200.0,36.6118,36.6622,36.5837,36.5893,382200.0
2010-02-11 13:30:00,65.3,65.48,65.27,65.44,387100.0,36.5893,36.6902,36.5725,36.6678,387100.0
2010-02-11 13:35:00,65.44,65.45,65.3,65.32,223600.0,36.6678,36.6734,36.5893,36.6006,223600.0
2010-02-11 13:40:00,65.33,65.34,65.25,65.27,147100.0,36.6062,36.6118,36.5613,36.5725,147100.0
2010-02-11 13:45:00,65.26,65.27,65.1,65.17,245000.0,36.5669,36.5725,36.4773,36.5165,245000.0
2010-02-11 13:50:00,65.16,65.17,65.05,65.13,204700.0,36.5109,36.5165,36.4493,36.4941,204700.0
2010-02-11 13:55:00,65.13,65.2,65.09,65.18,145800.0,36.4941,36.5333,36.4717,36.5221,145800.0
2010-02-11 14:00:00,65.18,65.29,65.11,65.29,159400.0,36.5221,36.5837,36.4829,36.5837,159400.0
2010-02-11 14:05:00,65.29,65.35,65.24,65.32,161100.0,36.5837,36.6174,36.5557,36.6006,161100.0
2010-02-11 14:10:00,65.32,65.33,65.19,65.23,198700.0,36.6006,36.6062,36.5277,36.5501,198700.0
2010-02-11 14:15:00,65.23,65.32,65.21,65.27,182300.0,36.5501,36.6006,36.5389,36.5725,182300.0
2010-02-11 14:20:00,65.26,65.34,65.18,65.25,198000.0,36.5669,36.6118,36.5221,36.5613,198000.0
2010-02-11 14:25:00,65.25,65.34,65.23,65.32,155300.0,36.5613,36.6118,36.5501,36.6006,155300.0
2010-02-11 14:30:00,65.32,65.39,65.26,65.31,175700.0,36.6006,36.6398,36.5669,36.5949,175700.0
2010-02-11 14:35:00,65.31,65.31,65.23,65.26,149000.0,36.5949,36.5949,36.5501,36.5669,149000.0
2010-02-11 14:40:00,65.26,65.34,65.24,65.32,188700.0,36.5669,36.6118,36.5557,36.6006,188700.0
2010-02-11 14:45:00,65.31,65.36,65.25,65.29,269800.0,36.5949,36.623,36.5613,36.5837,269800.0
2010-02-11 14:50:00,65.27,65.3,65.12,65.13,316400.0,36.5725,36.5893,36.4885,36.4941,316400.0
2010-02-11 14:55:00,65.13,65.2,65.12,65.18,152800.0,36.4941,36.5333,36.4885,36.5221,152800.0
2010-02-11 15:00:00,65.18,65.2,65.13,65.16,126100.0,36.5221,36.5333,36.4941,36.5109,126100.0
2010-02-11 15:05:00,65.16,65.2,65.13,65.17,254700.0,36.5109,36.5333,36.4941,36.5165,254700.0
2010-02-11 15:10:00,65.18,65.26,65.17,65.21,173900.0,36.5221,36.5669,36.5165,36.5389,173900.0
2010-02-11 15:15:00,65.21,65.23,65.16,65.17,159000.0,36.5389,36.5501,36.5109,36.5165,159000.0
2010-02-11 15:20:00,65.17,65.19,65.1,65.15,217500.0,36.5165,36.5277,36.4773,36.5053,217500.0
2010-02-11 15:25:00,65.16,65.23,65.08,65.09,315400.0,36.5109,36.5501,36.4661,36.4717,315400.0
2010-02-11 15:30:00,65.09,65.15,65.03,65.14,339500.0,36.4717,36.5053,36.4381,36.4997,339500.0
2010-02-11 15:35:00,65.13,65.15,65.08,65.08,192800.0,36.4941,36.5053,36.4661,36.4661,192800.0
2010-02-11 15:40:00,65.09,65.21,65.08,65.19,193000.0,36.4717,36.5389,36.4661,36.5277,193000.0
2010-02-11 15:45:00,65.19,65.2,65.01,65.04,359200.0,36.5277,36.5333,36.4268,36.4437,359200.0
2010-02-11 15:50:00,65.04,65.23,65.04,65.21,430100.0,36.4437,36.5501,36.4437,36.5389,430100.0
2010-02-11 15:55:00,65.22,65.28,65.2,65.27,747000.0,36.5445,36.5781,36.5333,36.5725,747000.0
2010-02-12 09:30:00,64.58,64.62,64.35,64.42,885100.0,36.1859,36.2083,36.057,36.0963,885100.0
2010-02-12 09:35:00,64.43,64.44,64.31,64.31,502100.0,36.1019,36.1075,36.0346,36.0346,502100.0
2010-02-12 09:40:00,64.32,64.42,64.28,64.39,482000.0,36.0402,36.0963,36.0178,36.0794,482000.0
2010-02-12 09:45:00,64.39,64.47,64.29,64.46,771900.0,36.0794,36.1243,36.0234,36.1187,771900.0
2010-02-12 09:50:00,64.46,64.61,64.44,64.54,886300.0,36.1187,36.2027,36.1075,36.1635,886300.0
2010-02-12 09:55:00,64.54,64.75,64.51,64.68,808000.0,36.1635,36.2812,36.1467,36.2419,808000.0
2010-02-12 10:00:00,64.67,64.7,64.47,64.49,877200.0,36.2363,36.2531,36.1243,36.1355,877200.0
2010-02-12 10:05:00,64.49,64.62,64.45,64.59,333000.0,36.1355,36.2083,36.1131,36.1915,333000.0
2010-02-12 10:10:00,64.59,64.7,64.51,64.55,371300.0,36.1915,36.2531,36.1467,36.1691,371300.0
2010-02-12 10:15:00,64.56,64.76,64.5,64.61,305500.0,36.1747,36.2868,36.1411,36.2027,305500.0
2010-02-12 10:20:00,64.61,64.72,64.56,64.71,266800.0,36.2027,36.2644,36.1747,36.2588,266800.0
2010-02-12 10:25:00,64.69,64.86,64.65,64.75,597100.0,36.2475,36.3428,36.2251,36.2812,597100.0
2010-02-12 10:30:00,64.76,64.88,64.61,64.69,305300.0,36.2868,36.354,36.2027,36.2475,305300.0
2010-02-12 10:35:00,64.69,64.74,64.36,64.44,309000.0,36.2475,36.2756,36.0626,36.1075,309000.0
2010-02-12 10:40:00,64.44,64.56,64.44,64.53,355500.0,36.1075,36.1747,36.1075,36.1579,355500.0
2010-02-12 10:45:00,64.52,64.61,64.48,64.52,188700.0,36.1523,36.2027,36.1299,36.1523,188700.0
2010-02-12 10:50:00,64.52,64.63,64.52,64.52,137100.0,36.1523,36.2139,36.1523,36.1523,137100.0
2010-02-12 10:55:00,64.52,64.63,64.48,64.56,188100.0,36.1523,36.2139,36.1299,36.1747,188100.0
2010-02-12 11:00:00,64.55,64.56,64.44,64.48,342000.0,36.1691,36.1747,36.1075,36.1299,342000.0
2010-02-12 11:05:00,64.47,64.65,64.46,64.57,211000.0,36.1243,36.2251,36.1187,36.1803,211000.0
2010-02-12 11:10:00,64.56,64.62,64.49,64.59,148000.0,36.1747,36.2083,36.1355,36.1915,148000.0
2010-02-12 11:15:00,64.6,64.66,64.57,64.62,168600.0,36.1971,36.2307,36.1803,36.2083,168600.0
2010-02-12 11:20:00,64.62,64.77,64.62,64.69,238300.0,36.2083,36.2924,36.2083,36.2475,238300.0
2010-02-12 11:25:00,64.7,64.7,64.54,64.56,183700.0,36.2531,36.2531,36.1635,36.1747,183700.0
2010-02-12 11:30:00,64.55,64.66,64.48,64.48,217600.0,36.1691,36.2307,36.1299,36.1299,217600.0
2010-02-12 11:35:00,64.49,64.6,64.49,64.58,102500.0,36.1355,36.1971,36.1355,36.1859,102500.0
2010-02-12 11:40:00,64.58,64.7,64.58,64.64,118300.0,36.1859,36.2531,36.1859,36.2195,118300.0
2010-02-12 11:45:00,64.63,64.68,64.62,64.67,77900.0,36.2139,36.2419,36.2083,36.2363,77900.0
2010-02-12 11:50:00,64.67,64.67,64.52,64.58,166100.0,36.2363,36.2363,36.1523,36.1859,166100.0
2010-02-12 11:55:00,64.59,64.59,64.48,64.48,200200.0,36.1915,36.1915,36.1299,36.1299,200200.0
2010-02-12 12:00:00,64.48,64.7,64.48,64.69,360100.0,36.1299,36.2531,36.1299,36.2475,360100.0
2010-02-12 12:05:00,64.7,64.72,64.62,64.67,235200.0,36.2531,36.2644,36.2083,36.2363,235200.0
2010-02-12 12:10:00,64.69,64.81,64.66,64.75,360700.0,36.2475,36.3148,36.2307,36.2812,360700.0
2010-02-12 12:15:00,64.75,64.98,64.75,64.93,737600.0,36.2812,36.41,36.2812,36.382,737600.0
2010-02-12 12:20:00,64.92,65.08,64.92,65.02,346500.0,36.3764,36.4661,36.3764,36.4325,346500.0
2010-02-12 12:25:00,65.03,65.03,64.86,64.97,194700.0,36.4381,36.4381,36.3428,36.4044,194700.0
2010-02-12 12:30:00,64.97,65.01,64.85,64.95,259500.0,36.4044,36.4268,36.3372,36.3932,259500.0
2010-02-12 12:35:00,64.95,65.0,64.86,64.88,321000.0,36.3932,36.4212,36.3428,36.354,321000.0
2010-02-12 12:40:00,64.88,64.89,64.79,64.86,124400.0,36.354,36.3596,36.3036,36.3428,124400.0
2010-02-12 12:45:00,64.87,64.98,64.86,64.93,218400.0,36.3484,36.41,36.3428,36.382,218400.0
2010-02-12 12:50:00,64.93,64.97,64.86,64.92,152000.0,36.382,36.4044,36.3428,36.3764,152000.0
2010-02-12 12:55:00,64.92,64.95,64.84,64.92,161900.0,36.3764,36.3932,36.3316,36.3764,161900.0
2010-02-12 13:00:00,64.91,64.92,64.87,64.89,143900.0,36.3708,36.3764,36.3484,36.3596,143900.0
2010-02-12 13:05:00,64.89,64.89,64.82,64.84,143100.0,36.3596,36.3596,36.3204,36.3316,143100.0
2010-02-12 13:10:00,64.83,64.84,64.68,64.69,168900.0,36.326,36.3316,36.2419,36.2475,168900.0
2010-02-12 13:15:00,64.7,64.7,64.54,64.58,419900.0,36.2531,36.2531,36.1635,36.1859,419900.0
2010-02-12 13:20:00,64.57,64.65,64.45,64.58,309300.0,36.1803,36.2251,36.1131,36.1859,309300.0
2010-02-12 13:25:00,64.59,64.67,64.53,64.53,144000.0,36.1915,36.2363,36.1579,36.1579,144000.0
2010-02-12 13:30:00,64.53,64.64,64.45,64.64,364400.0,36.1579,36.2195,36.1131,36.2195,364400.0
2010-02-12 13:35:00,64.64,64.64,64.59,64.61,154000.0,36.2195,36.2195,36.1915,36.2027,154000.0
2010-02-12 13:40:00,64.61,64.75,64.59,64.67,207700.0,36.2027,36.2812,36.1915,36.2363,207700.0
2010-02-12 13:45:00,64.66,64.69,64.64,64.64,69300.0,36.2307,36.2475,36.2195,36.2195,69300.0
2010-02-12 13:50:00,64.65,64.69,64.61,64.66,224500.0,36.2251,36.2475,36.2027,36.2307,224500.0
2010-02-12 13:55:00,64.65,64.68,64.58,64.66,107100.0,36.2251,36.2419,36.1859,36.2307,107100.0
2010-02-12 14:00:00,64.66,64.71,64.61,64.63,99000.0,36.2307,36.2588,36.2027,36.2139,99000.0
2010-02-12 14:05:00,64.63,64.71,64.63,64.68,129200.0,36.2139,36.2588,36.2139,36.2419,129200.0
2010-02-12 14:10:00,64.68,64.9,64.68,64.83,360300.0,36.2419,36.3652,36.2419,36.326,360300.0
2010-02-12 14:15:00,64.84,64.97,64.83,64.94,190400.0,36.3316,36.4044,36.326,36.3876,190400.0
2010-02-12 14:20:00,64.94,65.09,64.92,64.94,484300.0,36.3876,36.4717,36.3764,36.3876,484300.0
2010-02-12 14:25:00,64.93,65.09,64.89,65.0,357200.0,36.382,36.4717,36.3596,36.4212,357200.0
2010-02-12 14:30:00,64.99,65.05,64.98,65.02,300700.0,36.4156,36.4493,36.41,36.4325,300700.0
2010-02-12 14:35:00,65.03,65.04,64.92,64.96,136900.0,36.4381,36.4437,36.3764,36.3988,136900.0
2010-02-12 14:40:00,64.96,64.97,64.84,64.94,224800.0,36.3988,36.4044,36.3316,36.3876,224800.0
2010-02-12 14:45:00,64.94,64.96,64.86,64.87,104200.0,36.3876,36.3988,36.3428,36.3484,104200.0
2010-02-12 14:50:00,64.87,64.94,64.86,64.92,176700.0,36.3484,36.3876,36.3428,36.3764,176700.0
2010-02-12 14:55:00,64.92,64.93,64.69,64.75,928300.0,36.3764,36.382,36.2475,36.2812,928300.0
2010-02-12 15:00:00,64.75,64.76,64.61,64.65,256100.0,36.2812,36.2868,36.2027,36.2251,256100.0
2010-02-12 15:05:00,64.65,64.8,64.61,64.77,218900.0,36.2251,36.3092,36.2027,36.2924,218900.0
2010-02-12 15:10:00,64.77,64.79,64.64,64.72,303200.0,36.2924,36.3036,36.2195,36.2644,303200.0
2010-02-12 15:15:00,64.71,64.77,64.64,64.65,208300.0,36.2588,36.2924,36.2195,36.2251,208300.0
2010-02-12 15:20:00,64.65,64.73,64.63,64.69,213600.0,36.2251,36.27,36.2139,36.2475,213600.0
2010-02-12 15:25:00,64.68,64.74,64.62,64.64,195900.0,36.2419,36.2756,36.2083,36.2195,195900.0
2010-02-12 15:30:00,64.63,64.64,64.51,64.6,415200.0,36.2139,36.2195,36.1467,36.1971,415200.0
2010-02-12 15:35:00,64.59,64.69,64.58,64.65,241300.0,36.1915,36.2475,36.1859,36.2251,241300.0
2010-02-12 15:40:00,64.65,64.95,64.63,64.81,503600.0,36.2251,36.3932,36.2139,36.3148,503600.0
2010-02-12 15:45:00,64.81,64.92,64.8,64.88,598300.0,36.3148,36.3764,36.3092,36.354,598300.0
2010-02-12 15:50:00,64.89,65.01,64.81,64.94,619600.0,36.3596,36.4268,36.3148,36.3876,619600.0
2010-02-12 15:55:00,64.95,65.14,64.83,65.1,1790700.0,36.3932,36.4997,36.326,36.4773,1790700.0
2010-02-16 09:30:00,65.44,65.75,65.38,65.42,632100.0,36.6678,36.8415,36.6342,36.6566,632100.0
2010-02-16 09:35:00,65.43,65.54,65.36,65.5,358700.0,36.6622,36.7238,36.623,36.7014,358700.0
2010-02-16 09:40:00,65.49,65.5,65.33,65.38,385200.0,36.6958,36.7014,36.6062,36.6342,385200.0
2010-02-16 09:45:00,65.37,65.41,65.28,65.33,563100.0,36.6286,36.651,36.5781,36.6062,563100.0
2010-02-16 09:50:00,65.33,65.43,65.3,65.32,457100.0,36.6062,36.6622,36.5893,36.6006,457100.0
2010-02-16 09:55:00,65.32,65.37,65.22,65.26,424900.0,36.6006,36.6286,36.5445,36.5669,424900.0
2010-02-16 10:00:00,65.26,65.32,65.18,65.21,375900.0,36.5669,36.6006,36.5221,36.5389,375900.0
2010-02-16 10:05:00,65.21,65.24,65.11,65.11,220900.0,36.5389,36.5557,36.4829,36.4829,220900.0
2010-02-16 10:10:00,65.11,65.21,65.08,65.13,272500.0,36.4829,36.5389,36.4661,36.4941,272500.0
2010-02-16 10:15:00,65.13,65.25,65.09,65.15,369100.0,36.4941,36.5613,36.4717,36.5053,369100.0
2010-02-16 10:20:00,65.15,65.31,65.13,65.27,496000.0,36.5053,36.5949,36.4941,36.5725,496000.0
2010-02-16 10:25:00,65.26,65.38,65.24,65.36,415900.0,36.5669,36.6342,36.5557,36.623,415900.0
2010-02-16 10:30:00,65.36,65.42,65.32,65.42,331200.0,36.623,36.6566,36.6006,36.6566,331200.0
2010-02-16 10:35:00,65.42,65.54,65.4,65.49,415100.0,36.6566,36.7238,36.6454,36.6958,415100.0
2010-02-16 10:40:00,65.49,65.6,65.48,65.52,394700.0,36.6958,36.7574,36.6902,36.7126,394700.0
2010-02-16 10:45:00,65.52,65.58,65.48,65.53,310300.0,36.7126,36.7462,36.6902,36.7182,310300.0
2010-02-16 10:50:00,65.52,65.53,65.42,65.43,214700.0,36.7126,36.7182,36.6566,36.6622,214700.0
2010-02-16 10:55:00,65.43,65.53,65.41,65.46,169700.0,36.6622,36.7182,36.651,36.679,169700.0
2010-02-16 11:00:00,65.47,65.52,65.45,65.49,145700.0,36.6846,36.7126,36.6734,36.6958,145700.0
2010-02-16 11:05:00,65.49,65.49,65.38,65.4,250400.0,36.6958,36.6958,36.6342,36.6454,250400.0
2010-02-16 11:10:00,65.4,65.44,65.38,65.38,92900.0,36.6454,36.6678,36.6342,36.6342,92900.0
2010-02-16 11:15:00,65.39,65.46,65.39,65.44,116900.0,36.6398,36.679,36.6398,36.6678,116900.0
2010-02-16 11:20:00,65.44,65.49,65.4,65.43,184400.0,36.6678,36.6958,36.6454,36.6622,184400.0
2010-02-16 11:25:00,65.43,65.49,65.4,65.49,136100.0,36.6622,36.6958,36.6454,36.6958,136100.0
2010-02-16 11:30:00,65.49,65.6,65.46,65.47,394600.0,36.6958,36.7574,36.679,36.6846,394600.0
2010-02-16 11:35:00,65.48,65.57,65.48,65.53,189700.0,36.6902,36.7406,36.6902,36.7182,189700.0
2010-02-16 11:40:00,65.53,65.66,65.52,65.65,376100.0,36.7182,36.7911,36.7126,36.7855,376100.0
2010-02-16 11:45:00,65.64,65.65,65.55,65.59,199100.0,36.7799,36.7855,36.7294,36.7518,199100.0
2010-02-16 11:50:00,65.6,65.61,65.52,65.6,163400.0,36.7574,36.763,36.7126,36.7574,163400.0
2010-02-16 11:55:00,65.6,65.61,65.5,65.55,203100.0,36.7574,36.763,36.7014,36.7294,203100.0
2010-02-16 12:00:00,65.55,65.56,65.48,65.52,256900.0,36.7294,36.735,36.6902,36.7126,256900.0
2010-02-16 12:05:00,65.51,65.59,65.51,65.57,199500.0,36.707,36.7518,36.707,36.7406,199500.0
2010-02-16 12:10:00,65.57,65.59,65.48,65.52,253900.0,36.7406,36.7518,36.6902,36.7126,253900.0
2010-02-16 12:15:00,65.53,65.53,65.45,65.51,383400.0,36.7182,36.7182,36.6734,36.707,383400.0
2010-02-16 12:20:00,65.5,65.56,65.46,65.55,956200.0,36.7014,36.735,36.679,36.7294,956200.0
2010-02-16 12:25:00,65.54,65.61,65.54,65.59,389400.0,36.7238,36.763,36.7238,36.7518,389400.0
2010-02-16 12:30:00,65.6,65.6,65.53,65.54,159200.0,36.7574,36.7574,36.7182,36.7238,159200.0
2010-02-16 12:35:00,65.53,65.6,65.53,65.54,215400.0,36.7182,36.7574,36.7182,36.7238,215400.0
2010-02-16 12:40:00,65.54,65.62,65.53,65.59,200800.0,36.7238,36.7686,36.7182,36.7518,200800.0
2010-02-16 12:45:00,65.58,65.61,65.5,65.52,175500.0,36.7462,36.763,36.7014,36.7126,175500.0
2010-02-16 12:50:00,65.51,65.59,65.49,65.58,200400.0,36.707,36.7518,36.6958,36.7462,200400.0
2010-02-16 12:55:00,65.59,65.64,65.52,65.64,133700.0,36.7518,36.7799,36.7126,36.7799,133700.0
2010-02-16 13:00:00,65.63,65.65,65.53,65.54,235100.0,36.7743,36.7855,36.7182,36.7238,235100.0
2010-02-16 13:05:00,65.53,65.56,65.49,65.52,261200.0,36.7182,36.735,36.6958,36.7126,261200.0
2010-02-16 13:10:00,65.52,65.57,65.5,65.57,291700.0,36.7126,36.7406,36.7014,36.7406,291700.0
2010-02-16 13:15:00,65.57,65.66,65.53,65.65,331100.0,36.7406,36.7911,36.7182,36.7855,331100.0
2010-02-16 13:20:00,65.64,65.68,65.64,65.64,191900.0,36.7799,36.8023,36.7799,36.7799,191900.0
2010-02-16 13:25:00,65.64,65.73,65.64,65.73,270900.0,36.7799,36.8303,36.7799,36.8303,270900.0
2010-02-16 13:30:00,65.73,65.75,65.65,65.72,366900.0,36.8303,36.8415,36.7855,36.8247,366900.0
2010-02-16 13:35:00,65.71,65.75,65.65,65.69,311200.0,36.8191,36.8415,36.7855,36.8079,311200.0
2010-02-16 13:40:00,65.69,65.69,65.65,65.67,287800.0,36.8079,36.8079,36.7855,36.7967,287800.0
2010-02-16 13:45:00,65.66,65.71,65.66,65.7,104600.0,36.7911,36.8191,36.7911,36.8135,104600.0
2010-02-16 13:50:00,65.71,65.77,65.71,65.77,171800.0,36.8191,36.8527,36.8191,36.8527,171800.0
2010-02-16 13:55:00,65.76,65.78,65.72,65.78,136800.0,36.8471,36.8583,36.8247,36.8583,136800.0
2010-02-16 14:00:00,65.78,65.78,65.74,65.75,259200.0,36.8583,36.8583,36.8359,36.8415,259200.0
2010-02-16 14:05:00,65.75,65.76,65.69,65.71,300200.0,36.8415,36.8471,36.8079,36.8191,300200.0
2010-02-16 14:10:00,65.72,65.74,65.7,65.74,186500.0,36.8247,36.8359,36.8135,36.8359,186500.0
2010-02-16 14:15:00,65.74,65.75,65.67,65.68,213000.0,36.8359,36.8415,36.7967,36.8023,213000.0
2010-02-16 14:20:00,65.67,65.74,65.66,65.73,202500.0,36.7967,36.8359,36.7911,36.8303,202500.0
2010-02-16 14:25:00,65.73,65.86,65.73,65.83,375500.0,36.8303,36.9031,36.8303,36.8863,375500.0
2010-02-16 14:30:00,65.84,65.85,65.77,65.78,391900.0,36.8919,36.8975,36.8527,36.8583,391900.0
2010-02-16 14:35:00,65.78,65.84,65.75,65.81,241000.0,36.8583,36.8919,36.8415,36.8751,241000.0
2010-02-16 14:40:00,65.82,65.91,65.81,65.91,312700.0,36.8807,36.9311,36.8751,36.9311,312700.0
2010-02-16 14:45:00,65.9,65.95,65.87,65.93,222000.0,36.9255,36.9536,36.9087,36.9424,222000.0
2010-02-16 14:50:00,65.93,65.99,65.92,65.94,432200.0,36.9424,36.976,36.9367,36.948,432200.0
2010-02-16 14:55:00,65.94,66.0,65.93,65.96,438100.0,36.948,36.9816,36.9424,36.9592,438100.0
2010-02-16 15:00:00,65.97,65.98,65.94,65.97,425800.0,36.9648,36.9704,36.948,36.9648,425800.0
2010-02-16 15:05:00,65.97,66.0,65.97,65.98,335000.0,36.9648,36.9816,36.9648,36.9704,335000.0
2010-02-16 15:10:00,65.98,66.04,65.97,65.99,599400.0,36.9704,37.004,36.9648,36.976,599400.0
2010-02-16 15:15:00,66.0,66.0,65.98,66.0,276500.0,36.9816,36.9816,36.9704,36.9816,276500.0
2010-02-16 15:20:00,66.0,66.01,65.98,66.01,488000.0,36.9816,36.9872,36.9704,36.9872,488000.0
2010-02-16 15:25:00,66.01,66.18,66.01,66.16,813900.0,36.9872,37.0824,36.9872,37.0712,813900.0
2010-02-16 15:30:00,66.16,66.3,66.14,66.28,700200.0,37.0712,37.1497,37.06,37.1385,700200.0
2010-02-16 15:35:00,66.29,66.37,66.26,66.29,809800.0,37.1441,37.1889,37.1273,37.1441,809800.0
2010-02-16 15:40:00,66.29,66.38,66.28,66.36,856800.0,37.1441,37.1945,37.1385,37.1833,856800.0
2010-02-16 15:45:00,66.36,66.36,66.28,66.29,993200.0,37.1833,37.1833,37.1385,37.1441,993200.0
2010-02-16 15:50:00,66.29,66.32,66.24,66.26,1004600.0,37.1441,37.1609,37.1161,37.1273,1004600.0
2010-02-16 15:55:00,66.26,66.34,66.18,66.29,1441500.0,37.1273,37.1721,37.0824,37.1441,1441500.0
2010-02-17 09:30:00,66.37,66.45,66.2,66.25,573200.0,37.1889,37.2337,37.0936,37.1217,573200.0
2010-02-17 09:35:00,66.24,66.34,66.16,66.21,517900.0,37.1161,37.1721,37.0712,37.0992,517900.0
2010-02-17 09:40:00,66.22,66.24,66.09,66.21,448900.0,37.1048,37.1161,37.032,37.0992,448900.0
2010-02-17 09:45:00,66.2,66.32,66.16,66.32,218700.0,37.0936,37.1609,37.0712,37.1609,218700.0
2010-02-17 09:50:00,66.31,66.33,66.16,66.18,299900.0,37.1553,37.1665,37.0712,37.0824,299900.0
2010-02-17 09:55:00,66.18,66.25,66.11,66.25,387800.0,37.0824,37.1217,37.0432,37.1217,387800.0
2010-02-17 10:00:00,66.24,66.33,66.1,66.1,410100.0,37.1161,37.1665,37.0376,37.0376,410100.0
2010-02-17 10:05:00,66.11,66.26,66.11,66.23,300100.0,37.0432,37.1273,37.0432,37.1104,300100.0
2010-02-17 10:10:00,66.22,66.24,66.14,66.14,225200.0,37.1048,37.1161,37.06,37.06,225200.0
2010-02-17 10:15:00,66.14,66.28,66.13,66.25,320200.0,37.06,37.1385,37.0544,37.1217,320200.0
2010-02-17 10:20:00,66.26,66.39,66.25,66.36,494400.0,37.1273,37.2001,37.1217,37.1833,494400.0
2010-02-17 10:25:00,66.36,66.38,66.3,66.37,232400.0,37.1833,37.1945,37.1497,37.1889,232400.0
2010-02-17 10:30:00,66.38,66.39,66.24,66.29,212800.0,37.1945,37.2001,37.1161,37.1441,212800.0
2010-02-17 10:35:00,66.29,66.32,66.16,66.26,354700.0,37.1441,37.1609,37.0712,37.1273,354700.0
2010-02-17 10:40:00,66.26,66.26,66.15,66.17,237000.0,37.1273,37.1273,37.0656,37.0768,237000.0
2010-02-17 10:45:00,66.18,66.23,66.12,66.21,266500.0,37.0824,37.1104,37.0488,37.0992,266500.0
2010-02-17 10:50:00,66.21,66.23,66.03,66.04,318100.0,37.0992,37.1104,36.9984,37.004,318100.0
2010-02-17 10:55:00,66.04,66.05,65.97,65.98,286000.0,37.004,37.0096,36.9648,36.9704,286000.0
2010-02-17 11:00:00,65.97,65.97,65.81,65.9,420100.0,36.9648,36.9648,36.8751,36.9255,420100.0
2010-02-17 11:05:00,65.89,65.96,65.87,65.87,201200.0,36.9199,36.9592,36.9087,36.9087,201200.0
2010-02-17 11:10:00,65.88,66.0,65.82,65.98,269400.0,36.9143,36.9816,36.8807,36.9704,269400.0
2010-02-17 11:15:00,65.97,66.0,65.91,65.92,212000.0,36.9648,36.9816,36.9311,36.9367,212000.0
2010-02-17 11:20:00,65.92,66.0,65.9,65.98,183300.0,36.9367,36.9816,36.9255,36.9704,183300.0
2010-02-17 11:25:00,65.97,65.99,65.81,65.85,298800.0,36.9648,36.976,36.8751,36.8975,298800.0
2010-02-17 11:30:00,65.85,65.87,65.73,65.75,455600.0,36.8975,36.9087,36.8303,36.8415,455600.0
2010-02-17 11:35:00,65.76,65.82,65.72,65.81,250500.0,36.8471,36.8807,36.8247,36.8751,250500.0
2010-02-17 11:40:00,65.82,65.84,65.72,65.76,178700.0,36.8807,36.8919,36.8247,36.8471,178700.0
2010-02-17 11:45:00,65.76,65.89,65.76,65.85,170700.0,36.8471,36.9199,36.8471,36.8975,170700.0
2010-02-17 11:50:00,65.85,65.93,65.83,65.83,236400.0,36.8975,36.9424,36.8863,36.8863,236400.0
2010-02-17 11:55:00,65.84,65.86,65.79,65.79,146000.0,36.8919,36.9031,36.8639,36.8639,146000.0
2010-02-17 12:00:00,65.79,65.95,65.79,65.92,274600.0,36.8639,36.9536,36.8639,36.9367,274600.0
2010-02-17 12:05:00,65.93,65.99,65.9,65.99,202400.0,36.9424,36.976,36.9255,36.976,202400.0
2010-02-17 12:10:00,65.98,65.99,65.87,65.87,133500.0,36.9704,36.976,36.9087,36.9087,133500.0
2010-02-17 12:15:00,65.87,65.99,65.87,65.98,155500.0,36.9087,36.976,36.9087,36.9704,155500.0
2010-02-17 12:20:00,65.98,65.99,65.9,65.92,230600.0,36.9704,36.976,36.9255,36.9367,230600.0
2010-02-17 12:25:00,65.92,65.97,65.9,65.96,119800.0,36.9367,36.9648,36.9255,36.9592,119800.0
2010-02-17 12:30:00,65.96,65.99,65.91,65.93,92000.0,36.9592,36.976,36.9311,36.9424,92000.0
2010-02-17 12:35:00,65.92,65.95,65.89,65.91,112300.0,36.9367,36.9536,36.9199,36.9311,112300.0
2010-02-17 12:40:00,65.91,65.91,65.8,65.81,160100.0,36.9311,36.9311,36.8695,36.8751,160100.0
2010-02-17 12:45:00,65.81,65.88,65.78,65.85,253200.0,36.8751,36.9143,36.8583,36.8975,253200.0
2010-02-17 12:50:00,65.85,65.85,65.8,65.82,69200.0,36.8975,36.8975,36.8695,36.8807,69200.0
2010-02-17 12:55:00,65.82,65.9,65.81,65.9,101700.0,36.8807,36.9255,36.8751,36.9255,101700.0
2010-02-17 13:00:00,65.9,65.95,65.88,65.95,126200.0,36.9255,36.9536,36.9143,36.9536,126200.0
2010-02-17 13:05:00,65.94,65.95,65.83,65.86,127400.0,36.948,36.9536,36.8863,36.9031,127400.0
2010-02-17 13:10:00,65.87,65.87,65.79,65.79,124300.0,36.9087,36.9087,36.8639,36.8639,124300.0
2010-02-17 13:15:00,65.79,65.85,65.78,65.83,176100.0,36.8639,36.8975,36.8583,36.8863,176100.0
2010-02-17 13:20:00,65.83,65.88,65.81,65.83,90200.0,36.8863,36.9143,36.8751,36.8863,90200.0
2010-02-17 13:25:00,65.83,65.84,65.76,65.76,106700.0,36.8863,36.8919,36.8471,36.8471,106700.0
2010-02-17 13:30:00,65.77,65.79,65.71,65.72,135000.0,36.8527,36.8639,36.8191,36.8247,135000.0
2010-02-17 13:35:00,65.72,65.79,65.69,65.78,274300.0,36.8247,36.8639,36.8079,36.8583,274300.0
2010-02-17 13:40:00,65.78,65.82,65.76,65.8,84100.0,36.8583,36.8807,36.8471,36.8695,84100.0
2010-02-17 13:45:00,65.8,65.82,65.74,65.75,106300.0,36.8695,36.8807,36.8359,36.8415,106300.0
2010-02-17 13:50:00,65.75,65.75,65.72,65.75,78100.0,36.8415,36.8415,36.8247,36.8415,78100.0
2010-02-17 13:55:00,65.75,65.77,65.7,65.76,145300.0,36.8415,36.8527,36.8135,36.8471,145300.0
2010-02-17 14:00:00,65.76,65.77,65.63,65.72,478700.0,36.8471,36.8527,36.7743,36.8247,478700.0
2010-02-17 14:05:00,65.73,65.81,65.64,65.78,254600.0,36.8303,36.8751,36.7799,36.8583,254600.0
2010-02-17 14:10:00,65.78,65.81,65.71,65.74,151000.0,36.8583,36.8751,36.8191,36.8359,151000.0
2010-02-17 14:15:00,65.74,65.74,65.6,65.65,296100.0,36.8359,36.8359,36.7574,36.7855,296100.0
2010-02-17 14:20:00,65.65,65.66,65.57,65.64,315000.0,36.7855,36.7911,36.7406,36.7799,315000.0
2010-02-17 14:25:00,65.63,65.72,65.61,65.67,144500.0,36.7743,36.8247,36.763,36.7967,144500.0
2010-02-17 14:30:00,65.66,65.74,65.65,65.73,143800.0,36.7911,36.8359,36.7855,36.8303,143800.0
2010-02-17 14:35:00,65.72,65.73,65.66,65.68,144600.0,36.8247,36.8303,36.7911,36.8023,144600.0
2010-02-17 14:40:00,65.69,65.75,65.68,65.72,158400.0,36.8079,36.8415,36.8023,36.8247,158400.0
2010-02-17 14:45:00,65.71,65.72,65.67,65.68,67900.0,36.8191,36.8247,36.7967,36.8023,67900.0
2010-02-17 14:50:00,65.68,65.69,65.65,65.68,139800.0,36.8023,36.8079,36.7855,36.8023,139800.0
2010-02-17 14:55:00,65.68,65.75,65.64,65.74,201700.0,36.8023,36.8415,36.7799,36.8359,201700.0
2010-02-17 15:00:00,65.74,65.78,65.7,65.73,150000.0,36.8359,36.8583,36.8135,36.8303,150000.0
2010-02-17 15:05:00,65.73,65.77,65.69,65.76,217600.0,36.8303,36.8527,36.8079,36.8471,217600.0
2010-02-17 15:10:00,65.76,65.77,65.73,65.76,184800.0,36.8471,36.8527,36.8303,36.8471,184800.0
2010-02-17 15:15:00,65.76,65.83,65.74,65.77,226100.0,36.8471,36.8863,36.8359,36.8527,226100.0
2010-02-17 15:20:00,65.78,65.79,65.71,65.72,285400.0,36.8583,36.8639,36.8191,36.8247,285400.0
2010-02-17 15:25:00,65.73,65.74,65.7,65.71,190200.0,36.8303,36.8359,36.8135,36.8191,190200.0
2010-02-17 15:30:00,65.71,65.79,65.7,65.79,263200.0,36.8191,36.8639,36.8135,36.8639,263200.0
2010-02-17 15:35:00,65.79,65.82,65.78,65.8,252400.0,36.8639,36.8807,36.8583,36.8695,252400.0
2010-02-17 15:40:00,65.79,65.82,65.66,65.74,304300.0,36.8639,36.8807,36.7911,36.8359,304300.0
2010-02-17 15:45:00,65.75,65.76,65.65,65.68,271300.0,36.8415,36.8471,36.7855,36.8023,271300.0
2010-02-17 15:50:00,65.68,65.73,65.67,65.71,456900.0,36.8023,36.8303,36.7967,36.8191,456900.0
2010-02-17 15:55:00,65.71,65.76,65.7,65.75,708100.0,36.8191,36.8471,36.8135,36.8415,708100.0
2010-02-18 09:30:00,65.84,65.92,65.72,65.75,483600.0,36.8919,36.9367,36.8247,36.8415,483600.0
2010-02-18 09:35:00,65.75,65.84,65.72,65.73,406800.0,36.8415,36.8919,36.8247,36.8303,406800.0
2010-02-18 09:40:00,65.75,65.88,65.66,65.66,442100.0,36.8415,36.9143,36.7911,36.7911,442100.0
2010-02-18 09:45:00,65.67,65.78,65.65,65.74,202400.0,36.7967,36.8583,36.7855,36.8359,202400.0
2010-02-18 09:50:00,65.74,65.9,65.71,65.81,273400.0,36.8359,36.9255,36.8191,36.8751,273400.0
2010-02-18 09:55:00,65.81,65.88,65.7,65.73,189200.0,36.8751,36.9143,36.8135,36.8303,189200.0
2010-02-18 10:00:00,65.72,65.81,65.65,65.69,382600.0,36.8247,36.8751,36.7855,36.8079,382600.0
2010-02-18 10:05:00,65.7,65.74,65.62,65.72,297600.0,36.8135,36.8359,36.7686,36.8247,297600.0
2010-02-18 10:10:00,65.72,65.75,65.64,65.71,310700.0,36.8247,36.8415,36.7799,36.8191,310700.0
2010-02-18 10:15:00,65.72,65.75,65.64,65.65,175000.0,36.8247,36.8415,36.7799,36.7855,175000.0
2010-02-18 10:20:00,65.64,65.65,65.55,65.56,235900.0,36.7799,36.7855,36.7294,36.735,235900.0
2010-02-18 10:25:00,65.57,65.62,65.55,65.58,241800.0,36.7406,36.7686,36.7294,36.7462,241800.0
2010-02-18 10:30:00,65.57,65.58,65.35,65.47,538600.0,36.7406,36.7462,36.6174,36.6846,538600.0
2010-02-18 10:35:00,65.48,65.58,65.46,65.57,234100.0,36.6902,36.7462,36.679,36.7406,234100.0
2010-02-18 10:40:00,65.58,65.59,65.47,65.48,228100.0,36.7462,36.7518,36.6846,36.6902,228100.0
2010-02-18 10:45:00,65.49,65.57,65.47,65.5,202300.0,36.6958,36.7406,36.6846,36.7014,202300.0
2010-02-18 10:50:00,65.5,65.62,65.48,65.58,132000.0,36.7014,36.7686,36.6902,36.7462,132000.0
2010-02-18 10:55:00,65.59,65.65,65.57,65.62,200200.0,36.7518,36.7855,36.7406,36.7686,200200.0
2010-02-18 11:00:00,65.63,65.64,65.52,65.61,373500.0,36.7743,36.7799,36.7126,36.763,373500.0
2010-02-18 11:05:00,65.6,65.69,65.58,65.65,375200.0,36.7574,36.8079,36.7462,36.7855,375200.0
2010-02-18 11:10:00,65.64,65.79,65.64,65.75,336500.0,36.7799,36.8639,36.7799,36.8415,336500.0
2010-02-18 11:15:00,65.76,65.76,65.61,65.68,361600.0,36.8471,36.8471,36.763,36.8023,361600.0
2010-02-18 11:20:00,65.68,65.77,65.63,65.71,210400.0,36.8023,36.8527,36.7743,36.8191,210400.0
2010-02-18 11:25:00,65.7,65.79,65.69,65.71,258400.0,36.8135,36.8639,36.8079,36.8191,258400.0
2010-02-18 11:30:00,65.7,65.72,65.57,65.67,218600.0,36.8135,36.8247,36.7406,36.7967,218600.0
2010-02-18 11:35:00,65.68,65.7,65.63,65.69,118000.0,36.8023,36.8135,36.7743,36.8079,118000.0
2010-02-18 11:40:00,65.69,65.75,65.68,65.73,129800.0,36.8079,36.8415,36.8023,36.8303,129800.0
2010-02-18 11:45:00,65.72,65.78,65.63,65.63,179500.0,36.8247,36.8583,36.7743,36.7743,179500.0
2010-02-18 11:50:00,65.63,65.69,65.61,65.63,173600.0,36.7743,36.8079,36.763,36.7743,173600.0
2010-02-18 11:55:00,65.66,65.66,65.55,65.63,297300.0,36.7911,36.7911,36.7294,36.7743,297300.0
2010-02-18 12:00:00,65.64,65.75,65.64,65.72,196600.0,36.7799,36.8415,36.7799,36.8247,196600.0
2010-02-18 12:05:00,65.72,65.73,65.62,65.66,194200.0,36.8247,36.8303,36.7686,36.7911,194200.0
2010-02-18 12:10:00,65.65,65.7,65.61,65.62,164000.0,36.7855,36.8135,36.763,36.7686,164000.0
2010-02-18 12:15:00,65.61,65.64,65.57,65.58,192200.0,36.763,36.7799,36.7406,36.7462,192200.0
2010-02-18 12:20:00,65.59,65.62,65.54,65.58,243500.0,36.7518,36.7686,36.7238,36.7462,243500.0
2010-02-18 12:25:00,65.57,65.71,65.57,65.64,321300.0,36.7406,36.8191,36.7406,36.7799,321300.0
2010-02-18 12:30:00,65.64,65.71,65.61,65.67,654700.0,36.7799,36.8191,36.763,36.7967,654700.0
2010-02-18 12:35:00,65.66,65.67,65.62,65.64,176400.0,36.7911,36.7967,36.7686,36.7799,176400.0
2010-02-18 12:40:00,65.65,65.67,65.62,65.65,188600.0,36.7855,36.7967,36.7686,36.7855,188600.0
2010-02-18 12:45:00,65.65,65.65,65.61,65.64,77000.0,36.7855,36.7855,36.763,36.7799,77000.0
2010-02-18 12:50:00,65.63,65.65,65.61,65.64,95300.0,36.7743,36.7855,36.763,36.7799,95300.0
2010-02-18 12:55:00,65.64,65.71,65.64,65.69,117900.0,36.7799,36.8191,36.7799,36.8079,117900.0
2010-02-18 13:00:00,65.69,65.7,65.66,65.68,151900.0,36.8079,36.8135,36.7911,36.8023,151900.0
2010-02-18 13:05:00,65.69,65.7,65.67,65.69,83300.0,36.8079,36.8135,36.7967,36.8079,83300.0
2010-02-18 13:10:00,65.7,65.73,65.67,65.72,104100.0,36.8135,36.8303,36.7967,36.8247,104100.0
2010-02-18 13:15:00,65.72,65.76,65.68,65.68,138900.0,36.8247,36.8471,36.8023,36.8023,138900.0
2010-02-18 13:20:00,65.68,65.69,65.64,65.68,116400.0,36.8023,36.8079,36.7799,36.8023,116400.0
2010-02-18 13:25:00,65.68,65.7,65.62,65.62,420200.0,36.8023,36.8135,36.7686,36.7686,420200.0
2010-02-18 13:30:00,65.63,65.69,65.61,65.66,167400.0,36.7743,36.8079,36.763,36.7911,167400.0
2010-02-18 13:35:00,65.66,65.67,65.57,65.58,184400.0,36.7911,36.7967,36.7406,36.7462,184400.0
2010-02-18 13:40:00,65.57,65.65,65.57,65.63,129100.0,36.7406,36.7855,36.7406,36.7743,129100.0
2010-02-18 13:45:00,65.63,65.69,65.62,65.69,121800.0,36.7743,36.8079,36.7686,36.8079,121800.0
2010-02-18 13:50:00,65.69,65.74,65.65,65.71,199300.0,36.8079,36.8359,36.7855,36.8191,199300.0
2010-02-18 13:55:00,65.71,65.78,65.7,65.73,108100.0,36.8191,36.8583,36.8135,36.8303,108100.0
2010-02-18 14:00:00,65.74,65.79,65.72,65.74,123000.0,36.8359,36.8639,36.8247,36.8359,123000.0
2010-02-18 14:05:00,65.73,65.77,65.71,65.77,114600.0,36.8303,36.8527,36.8191,36.8527,114600.0
2010-02-18 14:10:00,65.76,65.77,65.7,65.7,75900.0,36.8471,36.8527,36.8135,36.8135,75900.0
2010-02-18 14:15:00,65.69,65.97,65.68,65.95,350300.0,36.8079,36.9648,36.8023,36.9536,350300.0
2010-02-18 14:20:00,65.96,65.96,65.87,65.9,311200.0,36.9592,36.9592,36.9087,36.9255,311200.0
2010-02-18 14:25:00,65.9,65.97,65.87,65.94,308300.0,36.9255,36.9648,36.9087,36.948,308300.0
2010-02-18 14:30:00,65.94,65.99,65.91,65.96,158100.0,36.948,36.976,36.9311,36.9592,158100.0
2010-02-18 14:35:00,65.96,66.07,65.94,66.0,336800.0,36.9592,37.0208,36.948,36.9816,336800.0
2010-02-18 14:40:00,66.01,66.09,66.0,66.0,381000.0,36.9872,37.032,36.9816,36.9816,381000.0
2010-02-18 14:45:00,66.01,66.05,65.97,66.0,481600.0,36.9872,37.0096,36.9648,36.9816,481600.0
2010-02-18 14:50:00,66.0,66.05,65.97,66.05,263200.0,36.9816,37.0096,36.9648,37.0096,263200.0
2010-02-18 14:55:00,66.05,66.08,65.99,66.01,216600.0,37.0096,37.0264,36.976,36.9872,216600.0
2010-02-18 15:00:00,66.01,66.05,65.94,65.94,319400.0,36.9872,37.0096,36.948,36.948,319400.0
2010-02-18 15:05:00,65.94,65.94,65.9,65.94,192300.0,36.948,36.948,36.9255,36.948,192300.0
2010-02-18 15:10:00,65.94,65.95,65.87,65.91,297400.0,36.948,36.9536,36.9087,36.9311,297400.0
2010-02-18 15:15:00,65.9,65.95,65.87,65.92,267400.0,36.9255,36.9536,36.9087,36.9367,267400.0
2010-02-18 15:20:00,65.92,65.92,65.83,65.83,321900.0,36.9367,36.9367,36.8863,36.8863,321900.0
2010-02-18 15:25:00,65.84,65.86,65.8,65.85,377700.0,36.8919,36.9031,36.8695,36.8975,377700.0
2010-02-18 15:30:00,65.86,65.87,65.79,65.87,290800.0,36.9031,36.9087,36.8639,36.9087,290800.0
2010-02-18 15:35:00,65.88,65.97,65.87,65.93,481600.0,36.9143,36.9648,36.9087,36.9424,481600.0
2010-02-18 15:40:00,65.94,66.01,65.94,65.96,383900.0,36.948,36.9872,36.948,36.9592,383900.0
2010-02-18 15:45:00,65.96,66.0,65.9,65.94,675300.0,36.9592,36.9816,36.9255,36.948,675300.0
2010-02-18 15:50:00,65.94,65.98,65.92,65.93,481700.0,36.948,36.9704,36.9367,36.9424,481700.0
2010-02-18 15:55:00,65.93,65.96,65.92,65.93,779600.0,36.9424,36.9592,36.9367,36.9424,779600.0
2010-02-19 09:30:00,65.59,65.72,65.51,65.6,3557400.0,36.7518,36.8247,36.707,36.7574,3557400.0
2010-02-19 09:35:00,65.6,65.86,65.58,65.86,588500.0,36.7574,36.9031,36.7462,36.9031,588500.0
2010-02-19 09:40:00,65.87,65.95,65.82,65.82,310000.0,36.9087,36.9536,36.8807,36.8807,310000.0
2010-02-19 09:45:00,65.82,65.85,65.62,65.66,296100.0,36.8807,36.8975,36.7686,36.7911,296100.0
2010-02-19 09:50:00,65.67,65.74,65.61,65.62,262300.0,36.7967,36.8359,36.763,36.7686,262300.0
2010-02-19 09:55:00,65.61,65.62,65.45,65.47,339400.0,36.763,36.7686,36.6734,36.6846,339400.0
2010-02-19 10:00:00,65.46,65.55,65.43,65.49,323100.0,36.679,36.7294,36.6622,36.6958,323100.0
2010-02-19 10:05:00,65.49,65.69,65.48,65.65,355500.0,36.6958,36.8079,36.6902,36.7855,355500.0
2010-02-19 10:10:00,65.64,65.65,65.53,65.58,387100.0,36.7799,36.7855,36.7182,36.7462,387100.0
2010-02-19 10:15:00,65.57,65.66,65.53,65.65,234700.0,36.7406,36.7911,36.7182,36.7855,234700.0
2010-02-19 10:20:00,65.65,65.79,65.64,65.78,396900.0,36.7855,36.8639,36.7799,36.8583,396900.0
2010-02-19 10:25:00,65.78,65.88,65.75,65.83,254800.0,36.8583,36.9143,36.8415,36.8863,254800.0
2010-02-19 10:30:00,65.83,65.87,65.76,65.76,257600.0,36.8863,36.9087,36.8471,36.8471,257600.0
2010-02-19 10:35:00,65.76,65.82,65.71,65.76,384600.0,36.8471,36.8807,36.8191,36.8471,384600.0
2010-02-19 10:40:00,65.75,65.8,65.68,65.69,233200.0,36.8415,36.8695,36.8023,36.8079,233200.0
2010-02-19 10:45:00,65.68,65.83,65.68,65.8,405500.0,36.8023,36.8863,36.8023,36.8695,405500.0
2010-02-19 10:50:00,65.8,65.83,65.77,65.82,135900.0,36.8695,36.8863,36.8527,36.8807,135900.0
2010-02-19 10:55:00,65.82,65.83,65.71,65.72,150700.0,36.8807,36.8863,36.8191,36.8247,150700.0
2010-02-19 11:00:00,65.71,65.82,65.69,65.78,208700.0,36.8191,36.8807,36.8079,36.8583,208700.0
2010-02-19 11:05:00,65.77,65.82,65.75,65.81,197600.0,36.8527,36.8807,36.8415,36.8751,197600.0
2010-02-19 11:10:00,65.8,65.97,65.79,65.97,264200.0,36.8695,36.9648,36.8639,36.9648,264200.0
2010-02-19 11:15:00,65.97,66.0,65.91,65.94,419900.0,36.9648,36.9816,36.9311,36.948,419900.0
2010-02-19 11:20:00,65.97,66.16,65.96,66.08,423800.0,36.9648,37.0712,36.9592,37.0264,423800.0
2010-02-19 11:25:00,66.08,66.09,65.99,66.07,313600.0,37.0264,37.032,36.976,37.0208,313600.0
2010-02-19 11:30:00,66.06,66.06,65.96,65.99,190000.0,37.0152,37.0152,36.9592,36.976,190000.0
2010-02-19 11:35:00,65.98,66.02,65.96,65.98,152600.0,36.9704,36.9928,36.9592,36.9704,152600.0
2010-02-19 11:40:00,65.99,66.03,65.98,65.99,227500.0,36.976,36.9984,36.9704,36.976,227500.0
2010-02-19 11:45:00,65.99,66.03,65.93,65.93,148300.0,36.976,36.9984,36.9424,36.9424,148300.0
2010-02-19 11:50:00,65.92,65.93,65.85,65.88,207700.0,36.9367,36.9424,36.8975,36.9143,207700.0
2010-02-19 11:55:00,65.88,66.05,65.87,66.05,188300.0,36.9143,37.0096,36.9087,37.0096,188300.0
2010-02-19 12:00:00,66.05,66.09,66.01,66.07,198300.0,37.0096,37.032,36.9872,37.0208,198300.0
2010-02-19 12:05:00,66.08,66.16,66.06,66.11,243500.0,37.0264,37.0712,37.0152,37.0432,243500.0
2010-02-19 12:10:00,66.11,66.13,66.04,66.06,210600.0,37.0432,37.0544,37.004,37.0152,210600.0
2010-02-19 12:15:00,66.06,66.14,66.02,66.14,302700.0,37.0152,37.06,36.9928,37.06,302700.0
2010-02-19 12:20:00,66.13,66.18,66.08,66.17,299400.0,37.0544,37.0824,37.0264,37.0768,299400.0
2010-02-19 12:25:00,66.16,66.22,66.13,66.17,279500.0,37.0712,37.1048,37.0544,37.0768,279500.0
2010-02-19 12:30:00,66.18,66.21,66.14,66.2,281400.0,37.0824,37.0992,37.06,37.0936,281400.0
2010-02-19 12:35:00,66.2,66.23,66.17,66.18,230700.0,37.0936,37.1104,37.0768,37.0824,230700.0
2010-02-19 12:40:00,66.19,66.24,66.18,66.21,155500.0,37.088,37.1161,37.0824,37.0992,155500.0
2010-02-19 12:45:00,66.2,66.21,66.16,66.17,114400.0,37.0936,37.0992,37.0712,37.0768,114400.0
2010-02-19 12:50:00,66.17,66.17,66.12,66.14,57700.0,37.0768,37.0768,37.0488,37.06,57700.0
2010-02-19 12:55:00,66.15,66.18,66.12,66.17,196800.0,37.0656,37.0824,37.0488,37.0768,196800.0
2010-02-19 13:00:00,66.16,66.17,66.07,66.1,352900.0,37.0712,37.0768,37.0208,37.0376,352900.0
2010-02-19 13:05:00,66.11,66.16,66.1,66.1,213400.0,37.0432,37.0712,37.0376,37.0376,213400.0
2010-02-19 13:10:00,66.1,66.14,66.09,66.12,102200.0,37.0376,37.06,37.032,37.0488,102200.0
2010-02-19 13:15:00,66.11,66.13,66.09,66.1,140900.0,37.0432,37.0544,37.032,37.0376,140900.0
2010-02-19 13:20:00,66.1,66.12,66.0,66.02,98500.0,37.0376,37.0488,36.9816,36.9928,98500.0
2010-02-19 13:25:00,66.01,66.04,65.99,66.02,119700.0,36.9872,37.004,36.976,36.9928,119700.0
2010-02-19 13:30:00,66.01,66.03,65.98,66.01,111200.0,36.9872,36.9984,36.9704,36.9872,111200.0
2010-02-19 13:35:00,66.0,66.09,66.0,66.08,159800.0,36.9816,37.032,36.9816,37.0264,159800.0
2010-02-19 13:40:00,66.07,66.08,66.03,66.04,60400.0,37.0208,37.0264,36.9984,37.004,60400.0
2010-02-19 13:45:00,66.03,66.08,66.0,66.03,110000.0,36.9984,37.0264,36.9816,36.9984,110000.0
2010-02-19 13:50:00,66.02,66.05,65.95,65.99,110200.0,36.9928,37.0096,36.9536,36.976,110200.0
2010-02-19 13:55:00,65.99,65.99,65.92,65.93,117500.0,36.976,36.976,36.9367,36.9424,117500.0
2010-02-19 14:00:00,65.92,65.93,65.86,65.9,155000.0,36.9367,36.9424,36.9031,36.9255,155000.0
2010-02-19 14:05:00,65.91,65.95,65.86,65.88,152600.0,36.9311,36.9536,36.9031,36.9143,152600.0
2010-02-19 14:10:00,65.88,65.96,65.87,65.93,151800.0,36.9143,36.9592,36.9087,36.9424,151800.0
2010-02-19 14:15:00,65.93,66.01,65.92,65.99,111800.0,36.9424,36.9872,36.9367,36.976,111800.0
2010-02-19 14:20:00,65.99,66.01,65.95,65.96,95100.0,36.976,36.9872,36.9536,36.9592,95100.0
2010-02-19 14:25:00,65.96,65.98,65.93,65.97,110700.0,36.9592,36.9704,36.9424,36.9648,110700.0
2010-02-19 14:30:00,65.96,66.03,65.95,66.02,118500.0,36.9592,36.9984,36.9536,36.9928,118500.0
2010-02-19 14:35:00,66.03,66.06,66.0,66.03,297100.0,36.9984,37.0152,36.9816,36.9984,297100.0
2010-02-19 14:40:00,66.04,66.04,65.98,66.02,83200.0,37.004,37.004,36.9704,36.9928,83200.0
2010-02-19 14:45:00,66.01,66.02,65.97,66.01,51000.0,36.9872,36.9928,36.9648,36.9872,51000.0
2010-02-19 14:50:00,66.0,66.09,66.0,66.05,114700.0,36.9816,37.032,36.9816,37.0096,114700.0
2010-02-19 14:55:00,66.05,66.08,66.0,66.0,109500.0,37.0096,37.0264,36.9816,36.9816,109500.0
2010-02-19 15:00:00,66.0,66.01,65.95,65.99,183900.0,36.9816,36.9872,36.9536,36.976,183900.0
2010-02-19 15:05:00,65.98,66.02,65.97,65.99,195400.0,36.9704,36.9928,36.9648,36.976,195400.0
2010-02-19 15:10:00,65.99,66.01,65.83,65.87,383700.0,36.976,36.9872,36.8863,36.9087,383700.0
2010-02-19 15:15:00,65.86,65.92,65.86,65.88,184600.0,36.9031,36.9367,36.9031,36.9143,184600.0
2010-02-19 15:20:00,65.89,65.94,65.87,65.93,161800.0,36.9199,36.948,36.9087,36.9424,161800.0
2010-02-19 15:25:00,65.94,65.96,65.89,65.92,190800.0,36.948,36.9592,36.9199,36.9367,190800.0
2010-02-19 15:30:00,65.92,65.97,65.91,65.92,322600.0,36.9367,36.9648,36.9311,36.9367,322600.0
2010-02-19 15:35:00,65.92,65.96,65.88,65.92,467500.0,36.9367,36.9592,36.9143,36.9367,467500.0
2010-02-19 15:40:00,65.92,65.99,65.91,65.91,589100.0,36.9367,36.976,36.9311,36.9311,589100.0
2010-02-19 15:45:00,65.91,65.98,65.91,65.92,353100.0,36.9311,36.9704,36.9311,36.9367,353100.0
2010-02-19 15:50:00,65.92,65.93,65.85,65.85,346100.0,36.9367,36.9424,36.8975,36.8975,346100.0
2010-02-19 15:55:00,65.85,65.88,65.8,65.86,823600.0,36.8975,36.9143,36.8695,36.9031,823600.0
2010-02-22 09:30:00,66.1,66.12,65.85,65.87,750600.0,37.0376,37.0488,36.8975,36.9087,750600.0
2010-02-22 09:35:00,65.88,65.99,65.77,65.81,706900.0,36.9143,36.976,36.8527,36.8751,706900.0
2010-02-22 09:40:00,65.81,65.81,65.64,65.66,477500.0,36.8751,36.8751,36.7799,36.7911,477500.0
2010-02-22 09:45:00,65.66,65.73,65.59,65.6,440600.0,36.7911,36.8303,36.7518,36.7574,440600.0
2010-02-22 09:50:00,65.61,65.61,65.51,65.54,462600.0,36.763,36.763,36.707,36.7238,462600.0
2010-02-22 09:55:00,65.55,65.63,65.54,65.57,338900.0,36.7294,36.7743,36.7238,36.7406,338900.0
2010-02-22 10:00:00,65.58,65.61,65.42,65.43,573500.0,36.7462,36.763,36.6566,36.6622,573500.0
2010-02-22 10:05:00,65.44,65.48,65.37,65.4,573300.0,36.6678,36.6902,36.6286,36.6454,573300.0
2010-02-22 10:10:00,65.39,65.49,65.38,65.42,347500.0,36.6398,36.6958,36.6342,36.6566,347500.0
2010-02-22 10:15:00,65.42,65.55,65.39,65.48,198000.0,36.6566,36.7294,36.6398,36.6902,198000.0
2010-02-22 10:20:00,65.49,65.58,65.48,65.49,246100.0,36.6958,36.7462,36.6902,36.6958,246100.0
2010-02-22 10:25:00,65.49,65.59,65.48,65.53,162800.0,36.6958,36.7518,36.6902,36.7182,162800.0
2010-02-22 10:30:00,65.54,65.72,65.54,65.69,272800.0,36.7238,36.8247,36.7238,36.8079,272800.0
2010-02-22 10:35:00,65.69,65.73,65.65,65.65,291600.0,36.8079,36.8303,36.7855,36.7855,291600.0
2010-02-22 10:40:00,65.66,65.7,65.63,65.68,162600.0,36.7911,36.8135,36.7743,36.8023,162600.0
2010-02-22 10:45:00,65.69,65.7,65.6,65.64,149900.0,36.8079,36.8135,36.7574,36.7799,149900.0
2010-02-22 10:50:00,65.64,65.64,65.58,65.61,162600.0,36.7799,36.7799,36.7462,36.763,162600.0
2010-02-22 10:55:00,65.61,65.64,65.51,65.51,186200.0,36.763,36.7799,36.707,36.707,186200.0
2010-02-22 11:00:00,65.51,65.57,65.49,65.53,106300.0,36.707,36.7406,36.6958,36.7182,106300.0
2010-02-22 11:05:00,65.54,65.56,65.47,65.47,225200.0,36.7238,36.735,36.6846,36.6846,225200.0
2010-02-22 11:10:00,65.46,65.48,65.41,65.43,180500.0,36.679,36.6902,36.651,36.6622,180500.0
2010-02-22 11:15:00,65.44,65.53,65.41,65.53,149200.0,36.6678,36.7182,36.651,36.7182,149200.0
2010-02-22 11:20:00,65.53,65.55,65.49,65.54,202900.0,36.7182,36.7294,36.6958,36.7238,202900.0
2010-02-22 11:25:00,65.54,65.54,65.41,65.49,181500.0,36.7238,36.7238,36.651,36.6958,181500.0
2010-02-22 11:30:00,65.49,65.53,65.4,65.45,166400.0,36.6958,36.7182,36.6454,36.6734,166400.0
2010-02-22 11:35:00,65.44,65.48,65.36,65.37,249100.0,36.6678,36.6902,36.623,36.6286,249100.0
2010-02-22 11:40:00,65.36,65.49,65.36,65.44,149000.0,36.623,36.6958,36.623,36.6678,149000.0
2010-02-22 11:45:00,65.44,65.49,65.42,65.44,320700.0,36.6678,36.6958,36.6566,36.6678,320700.0
2010-02-22 11:50:00,65.44,65.46,65.39,65.39,108700.0,36.6678,36.679,36.6398,36.6398,108700.0
2010-02-22 11:55:00,65.39,65.45,65.39,65.39,168300.0,36.6398,36.6734,36.6398,36.6398,168300.0
2010-02-22 12:00:00,65.39,65.45,65.37,65.45,161300.0,36.6398,36.6734,36.6286,36.6734,161300.0
2010-02-22 12:05:00,65.45,65.49,65.45,65.47,59600.0,36.6734,36.6958,36.6734,36.6846,59600.0
2010-02-22 12:10:00,65.46,65.49,65.42,65.46,117500.0,36.679,36.6958,36.6566,36.679,117500.0
2010-02-22 12:15:00,65.47,65.47,65.38,65.4,190200.0,36.6846,36.6846,36.6342,36.6454,190200.0
2010-02-22 12:20:00,65.4,65.41,65.36,65.37,79300.0,36.6454,36.651,36.623,36.6286,79300.0
2010-02-22 12:25:00,65.36,65.38,65.34,65.35,87600.0,36.623,36.6342,36.6118,36.6174,87600.0
2010-02-22 12:30:00,65.35,65.4,65.35,65.4,137600.0,36.6174,36.6454,36.6174,36.6454,137600.0
2010-02-22 12:35:00,65.4,65.47,65.39,65.46,199500.0,36.6454,36.6846,36.6398,36.679,199500.0
2010-02-22 12:40:00,65.47,65.49,65.45,65.48,96400.0,36.6846,36.6958,36.6734,36.6902,96400.0
2010-02-22 12:45:00,65.48,65.5,65.46,65.49,93600.0,36.6902,36.7014,36.679,36.6958,93600.0
2010-02-22 12:50:00,65.48,65.55,65.47,65.54,182800.0,36.6902,36.7294,36.6846,36.7238,182800.0
2010-02-22 12:55:00,65.53,65.56,65.43,65.55,144900.0,36.7182,36.735,36.6622,36.7294,144900.0
2010-02-22 13:00:00,65.56,65.63,65.55,65.62,183700.0,36.735,36.7743,36.7294,36.7686,183700.0
2010-02-22 13:05:00,65.62,65.63,65.57,65.61,389700.0,36.7686,36.7743,36.7406,36.763,389700.0
2010-02-22 13:10:00,65.61,65.65,65.6,65.62,123400.0,36.763,36.7855,36.7574,36.7686,123400.0
2010-02-22 13:15:00,65.63,65.63,65.6,65.6,105700.0,36.7743,36.7743,36.7574,36.7574,105700.0
2010-02-22 13:20:00,65.61,65.67,65.6,65.62,130400.0,36.763,36.7967,36.7574,36.7686,130400.0
2010-02-22 13:25:00,65.62,65.63,65.6,65.62,171800.0,36.7686,36.7743,36.7574,36.7686,171800.0
2010-02-22 13:30:00,65.61,65.65,65.6,65.64,157300.0,36.763,36.7855,36.7574,36.7799,157300.0
2010-02-22 13:35:00,65.65,65.66,65.64,65.64,50000.0,36.7855,36.7911,36.7799,36.7799,50000.0
2010-02-22 13:40:00,65.64,65.71,65.63,65.7,105700.0,36.7799,36.8191,36.7743,36.8135,105700.0
2010-02-22 13:45:00,65.71,65.76,65.69,65.71,181300.0,36.8191,36.8471,36.8079,36.8191,181300.0
2010-02-22 13:50:00,65.71,65.72,65.66,65.68,125500.0,36.8191,36.8247,36.7911,36.8023,125500.0
2010-02-22 13:55:00,65.67,65.7,65.64,65.64,128200.0,36.7967,36.8135,36.7799,36.7799,128200.0
2010-02-22 14:00:00,65.64,65.66,65.61,65.63,103000.0,36.7799,36.7911,36.763,36.7743,103000.0
2010-02-22 14:05:00,65.64,65.64,65.61,65.63,147700.0,36.7799,36.7799,36.763,36.7743,147700.0
2010-02-22 14:10:00,65.63,65.63,65.58,65.6,136800.0,36.7743,36.7743,36.7462,36.7574,136800.0
2010-02-22 14:15:00,65.59,65.66,65.58,65.65,279500.0,36.7518,36.7911,36.7462,36.7855,279500.0
2010-02-22 14:20:00,65.65,65.75,65.65,65.73,283300.0,36.7855,36.8415,36.7855,36.8303,283300.0
2010-02-22 14:25:00,65.72,65.74,65.69,65.71,161400.0,36.8247,36.8359,36.8079,36.8191,161400.0
2010-02-22 14:30:00,65.71,65.74,65.68,65.68,203400.0,36.8191,36.8359,36.8023,36.8023,203400.0
2010-02-22 14:35:00,65.68,65.69,65.59,65.61,269400.0,36.8023,36.8079,36.7518,36.763,269400.0
2010-02-22 14:40:00,65.61,65.62,65.55,65.57,254400.0,36.763,36.7686,36.7294,36.7406,254400.0
2010-02-22 14:45:00,65.57,65.6,65.56,65.57,102400.0,36.7406,36.7574,36.735,36.7406,102400.0
2010-02-22 14:50:00,65.56,65.59,65.56,65.57,140400.0,36.735,36.7518,36.735,36.7406,140400.0
2010-02-22 14:55:00,65.56,65.59,65.55,65.57,135100.0,36.735,36.7518,36.7294,36.7406,135100.0
2010-02-22 15:00:00,65.58,65.59,65.56,65.57,151300.0,36.7462,36.7518,36.735,36.7406,151300.0
2010-02-22 15:05:00,65.57,65.62,65.56,65.59,323400.0,36.7406,36.7686,36.735,36.7518,323400.0
2010-02-22 15:10:00,65.59,65.67,65.58,65.66,167700.0,36.7518,36.7967,36.7462,36.7911,167700.0
2010-02-22 15:15:00,65.67,65.67,65.64,65.65,126100.0,36.7967,36.7967,36.7799,36.7855,126100.0
2010-02-22 15:20:00,65.66,65.66,65.57,65.57,196100.0,36.7911,36.7911,36.7406,36.7406,196100.0
2010-02-22 15:25:00,65.57,65.6,65.57,65.59,138600.0,36.7406,36.7574,36.7406,36.7518,138600.0
2010-02-22 15:30:00,65.58,65.59,65.5,65.57,187100.0,36.7462,36.7518,36.7014,36.7406,187100.0
2010-02-22 15:35:00,65.57,65.59,65.56,65.57,164200.0,36.7406,36.7518,36.735,36.7406,164200.0
2010-02-22 15:40:00,65.57,65.6,65.33,65.35,688700.0,36.7406,36.7574,36.6062,36.6174,688700.0
2010-02-22 15:45:00,65.35,65.39,65.27,65.29,524800.0,36.6174,36.6398,36.5725,36.5837,524800.0
2010-02-22 15:50:00,65.29,65.35,65.28,65.34,636400.0,36.5837,36.6174,36.5781,36.6118,636400.0
2010-02-22 15:55:00,65.33,65.4,65.25,65.4,973200.0,36.6062,36.6454,36.5613,36.6454,973200.0
2010-02-23 09:30:00,65.26,65.38,65.13,65.35,594700.0,36.5669,36.6342,36.4941,36.6174,594700.0
2010-02-23 09:35:00,65.35,65.38,65.26,65.29,406100.0,36.6174,36.6342,36.5669,36.5837,406100.0
2010-02-23 09:40:00,65.29,65.48,65.29,65.45,475300.0,36.5837,36.6902,36.5837,36.6734,475300.0
2010-02-23 09:45:00,65.45,65.56,65.45,65.47,639300.0,36.6734,36.735,36.6734,36.6846,639300.0
2010-02-23 09:50:00,65.48,65.48,65.32,65.39,436600.0,36.6902,36.6902,36.6006,36.6398,436600.0
2010-02-23 09:55:00,65.4,65.44,65.28,65.28,320100.0,36.6454,36.6678,36.5781,36.5781,320100.0
2010-02-23 10:00:00,65.28,65.34,64.86,65.05,1350600.0,36.5781,36.6118,36.3428,36.4493,1350600.0
2010-02-23 10:05:00,65.04,65.23,64.97,65.22,519200.0,36.4437,36.5501,36.4044,36.5445,519200.0
2010-02-23 10:10:00,65.21,65.21,64.96,64.96,594900.0,36.5389,36.5389,36.3988,36.3988,594900.0
2010-02-23 10:15:00,64.96,64.97,64.88,64.96,386200.0,36.3988,36.4044,36.354,36.3988,386200.0
2010-02-23 10:20:00,64.96,64.97,64.86,64.92,378600.0,36.3988,36.4044,36.3428,36.3764,378600.0
2010-02-23 10:25:00,64.92,65.02,64.87,64.98,285100.0,36.3764,36.4325,36.3484,36.41,285100.0
2010-02-23 10:30:00,64.99,65.02,64.84,64.9,325700.0,36.4156,36.4325,36.3316,36.3652,325700.0
2010-02-23 10:35:00,64.9,65.02,64.9,64.99,267400.0,36.3652,36.4325,36.3652,36.4156,267400.0
2010-02-23 10:40:00,65.0,65.03,64.91,65.02,185900.0,36.4212,36.4381,36.3708,36.4325,185900.0
2010-02-23 10:45:00,65.02,65.05,64.95,64.97,204000.0,36.4325,36.4493,36.3932,36.4044,204000.0
2010-02-23 10:50:00,64.97,64.98,64.92,64.93,163200.0,36.4044,36.41,36.3764,36.382,163200.0
2010-02-23 10:55:00,64.92,65.12,64.91,65.1,279300.0,36.3764,36.4885,36.3708,36.4773,279300.0
2010-02-23 11:00:00,65.09,65.14,65.04,65.05,217900.0,36.4717,36.4997,36.4437,36.4493,217900.0
2010-02-23 11:05:00,65.05,65.06,64.97,65.0,319300.0,36.4493,36.4549,36.4044,36.4212,319300.0
2010-02-23 11:10:00,65.01,65.01,64.97,64.98,153500.0,36.4268,36.4268,36.4044,36.41,153500.0
2010-02-23 11:15:00,64.97,65.0,64.93,64.98,212000.0,36.4044,36.4212,36.382,36.41,212000.0
2010-02-23 11:20:00,64.98,65.04,64.97,65.01,156600.0,36.41,36.4437,36.4044,36.4268,156600.0
2010-02-23 11:25:00,65.01,65.03,64.96,65.0,287100.0,36.4268,36.4381,36.3988,36.4212,287100.0
2010-02-23 11:30:00,64.99,65.04,64.97,65.03,183800.0,36.4156,36.4437,36.4044,36.4381,183800.0
2010-02-23 11:35:00,65.03,65.08,65.02,65.04,286900.0,36.4381,36.4661,36.4325,36.4437,286900.0
2010-02-23 11:40:00,65.05,65.1,65.01,65.08,169500.0,36.4493,36.4773,36.4268,36.4661,169500.0
2010-02-23 11:45:00,65.08,65.08,65.01,65.06,167600.0,36.4661,36.4661,36.4268,36.4549,167600.0
2010-02-23 11:50:00,65.07,65.1,65.0,65.07,222700.0,36.4605,36.4773,36.4212,36.4605,222700.0
2010-02-23 11:55:00,65.07,65.08,64.96,65.0,261500.0,36.4605,36.4661,36.3988,36.4212,261500.0
2010-02-23 12:00:00,64.99,65.02,64.96,64.99,309500.0,36.4156,36.4325,36.3988,36.4156,309500.0
2010-02-23 12:05:00,64.98,64.99,64.94,64.97,191900.0,36.41,36.4156,36.3876,36.4044,191900.0
2010-02-23 12:10:00,64.98,64.99,64.95,64.99,156200.0,36.41,36.4156,36.3932,36.4156,156200.0
2010-02-23 12:15:00,64.99,65.02,64.95,65.0,287700.0,36.4156,36.4325,36.3932,36.4212,287700.0
2010-02-23 12:20:00,65.0,65.01,64.95,64.95,378900.0,36.4212,36.4268,36.3932,36.3932,378900.0
2010-02-23 12:25:00,64.96,64.98,64.91,64.93,255500.0,36.3988,36.41,36.3708,36.382,255500.0
2010-02-23 12:30:00,64.93,64.98,64.91,64.97,174500.0,36.382,36.41,36.3708,36.4044,174500.0
2010-02-23 12:35:00,64.97,64.97,64.87,64.91,219700.0,36.4044,36.4044,36.3484,36.3708,219700.0
2010-02-23 12:40:00,64.91,64.91,64.82,64.84,242400.0,36.3708,36.3708,36.3204,36.3316,242400.0
2010-02-23 12:45:00,64.85,64.89,64.81,64.89,344400.0,36.3372,36.3596,36.3148,36.3596,344400.0
2010-02-23 12:50:00,64.89,64.92,64.87,64.9,1408000.0,36.3596,36.3764,36.3484,36.3652,1408000.0
2010-02-23 12:55:00,64.9,64.92,64.87,64.91,125500.0,36.3652,36.3764,36.3484,36.3708,125500.0
2010-02-23 13:00:00,64.91,64.91,64.86,64.89,195800.0,36.3708,36.3708,36.3428,36.3596,195800.0
2010-02-23 13:05:00,64.88,64.88,64.81,64.85,198000.0,36.354,36.354,36.3148,36.3372,198000.0
2010-02-23 13:10:00,64.86,64.89,64.85,64.87,178800.0,36.3428,36.3596,36.3372,36.3484,178800.0
2010-02-23 13:15:00,64.87,64.9,64.85,64.87,124000.0,36.3484,36.3652,36.3372,36.3484,124000.0
2010-02-23 13:20:00,64.87,64.91,64.87,64.91,213700.0,36.3484,36.3708,36.3484,36.3708,213700.0
2010-02-23 13:25:00,64.91,65.03,64.91,64.99,306300.0,36.3708,36.4381,36.3708,36.4156,306300.0
2010-02-23 13:30:00,64.99,65.04,64.96,64.98,287400.0,36.4156,36.4437,36.3988,36.41,287400.0
2010-02-23 13:35:00,64.97,64.98,64.91,64.96,156600.0,36.4044,36.41,36.3708,36.3988,156600.0
2010-02-23 13:40:00,64.96,64.98,64.9,64.91,235900.0,36.3988,36.41,36.3652,36.3708,235900.0
2010-02-23 13:45:00,64.91,64.93,64.87,64.91,217100.0,36.3708,36.382,36.3484,36.3708,217100.0
2010-02-23 13:50:00,64.91,64.95,64.91,64.93,154700.0,36.3708,36.3932,36.3708,36.382,154700.0
2010-02-23 13:55:00,64.93,64.98,64.92,64.97,213300.0,36.382,36.41,36.3764,36.4044,213300.0
2010-02-23 14:00:00,64.97,64.98,64.88,64.94,322500.0,36.4044,36.41,36.354,36.3876,322500.0
2010-02-23 14:05:00,64.94,65.05,64.94,65.04,239400.0,36.3876,36.4493,36.3876,36.4437,239400.0
2010-02-23 14:10:00,65.04,65.13,65.04,65.09,222200.0,36.4437,36.4941,36.4437,36.4717,222200.0
2010-02-23 14:15:00,65.09,65.11,65.03,65.04,168800.0,36.4717,36.4829,36.4381,36.4437,168800.0
2010-02-23 14:20:00,65.04,65.07,65.01,65.04,156700.0,36.4437,36.4605,36.4268,36.4437,156700.0
2010-02-23 14:25:00,65.04,65.06,64.97,65.0,168400.0,36.4437,36.4549,36.4044,36.4212,168400.0
2010-02-23 14:30:00,64.99,65.0,64.93,64.98,149100.0,36.4156,36.4212,36.382,36.41,149100.0
2010-02-23 14:35:00,64.98,65.03,64.97,65.01,249000.0,36.41,36.4381,36.4044,36.4268,249000.0
2010-02-23 14:40:00,65.01,65.1,64.98,65.05,154800.0,36.4268,36.4773,36.41,36.4493,154800.0
2010-02-23 14:45:00,65.05,65.07,65.03,65.04,171500.0,36.4493,36.4605,36.4381,36.4437,171500.0
2010-02-23 14:50:00,65.04,65.09,65.04,65.08,119200.0,36.4437,36.4717,36.4437,36.4661,119200.0
2010-02-23 14:55:00,65.08,65.09,65.03,65.06,313500.0,36.4661,36.4717,36.4381,36.4549,313500.0
2010-02-23 15:00:00,65.06,65.16,65.06,65.12,493300.0,36.4549,36.5109,36.4549,36.4885,493300.0
2010-02-23 15:05:00,65.13,65.16,64.15,65.15,610500.0,36.4941,36.5109,35.945,36.5053,610500.0
2010-02-23 15:10:00,65.15,65.17,64.94,65.14,1248800.0,36.5053,36.5165,36.3876,36.4997,1248800.0
2010-02-23 15:15:00,65.14,65.23,65.12,65.22,439800.0,36.4997,36.5501,36.4885,36.5445,439800.0
2010-02-23 15:20:00,65.22,65.23,65.17,65.2,551700.0,36.5445,36.5501,36.5165,36.5333,551700.0
2010-02-23 15:25:00,65.19,65.22,65.17,65.19,440800.0,36.5277,36.5445,36.5165,36.5277,440800.0
2010-02-23 15:30:00,65.2,65.2,65.05,65.06,374900.0,36.5333,36.5333,36.4493,36.4549,374900.0
2010-02-23 15:35:00,65.06,65.13,65.05,65.11,348700.0,36.4549,36.4941,36.4493,36.4829,348700.0
2010-02-23 15:40:00,65.11,65.11,65.04,65.05,365300.0,36.4829,36.4829,36.4437,36.4493,365300.0
2010-02-23 15:45:00,65.05,65.07,65.0,65.02,403800.0,36.4493,36.4605,36.4212,36.4325,403800.0
2010-02-23 15:50:00,65.02,65.03,64.98,65.0,580500.0,36.4325,36.4381,36.41,36.4212,580500.0
2010-02-23 15:55:00,65.0,65.02,64.91,64.97,977300.0,36.4212,36.4325,36.3708,36.4044,977300.0
2010-02-24 09:30:00,65.01,65.19,64.77,65.14,532300.0,36.4268,36.5277,36.2924,36.4997,532300.0
2010-02-24 09:35:00,65.14,65.35,65.13,65.19,439900.0,36.4997,36.6174,36.4941,36.5277,439900.0
2010-02-24 09:40:00,65.19,65.26,65.16,65.22,147700.0,36.5277,36.5669,36.5109,36.5445,147700.0
2010-02-24 09:45:00,65.22,65.41,65.22,65.41,440700.0,36.5445,36.651,36.5445,36.651,440700.0
2010-02-24 09:50:00,65.41,65.47,65.36,65.4,334800.0,36.651,36.6846,36.623,36.6454,334800.0
2010-02-24 09:55:00,65.4,65.41,65.31,65.32,139000.0,36.6454,36.651,36.5949,36.6006,139000.0
2010-02-24 10:00:00,65.32,65.36,65.08,65.26,739600.0,36.6006,36.623,36.4661,36.5669,739600.0
2010-02-24 10:05:00,65.25,65.39,65.18,65.24,482600.0,36.5613,36.6398,36.5221,36.5557,482600.0
2010-02-24 10:10:00,65.23,65.35,65.19,65.3,463200.0,36.5501,36.6174,36.5277,36.5893,463200.0
2010-02-24 10:15:00,65.3,65.3,65.08,65.08,492900.0,36.5893,36.5893,36.4661,36.4661,492900.0
2010-02-24 10:20:00,65.08,65.09,64.95,65.0,379100.0,36.4661,36.4717,36.3932,36.4212,379100.0
2010-02-24 10:25:00,65.0,65.2,64.99,65.0,339200.0,36.4212,36.5333,36.4156,36.4212,339200.0
2010-02-24 10:30:00,64.98,65.2,64.9,65.14,457900.0,36.41,36.5333,36.3652,36.4997,457900.0
2010-02-24 10:35:00,65.14,65.41,65.14,65.39,592600.0,36.4997,36.651,36.4997,36.6398,592600.0
2010-02-24 10:40:00,65.4,65.49,65.39,65.44,508800.0,36.6454,36.6958,36.6398,36.6678,508800.0
2010-02-24 10:45:00,65.45,65.65,65.44,65.62,751000.0,36.6734,36.7855,36.6678,36.7686,751000.0
2010-02-24 10:50:00,65.6,65.63,65.52,65.56,329800.0,36.7574,36.7743,36.7126,36.735,329800.0
2010-02-24 10:55:00,65.56,65.6,65.48,65.53,320600.0,36.735,36.7574,36.6902,36.7182,320600.0
2010-02-24 11:00:00,65.53,65.59,65.53,65.57,284800.0,36.7182,36.7518,36.7182,36.7406,284800.0
2010-02-24 11:05:00,65.57,65.67,65.54,65.61,306600.0,36.7406,36.7967,36.7238,36.763,306600.0
2010-02-24 11:10:00,65.61,65.64,65.57,65.57,171400.0,36.763,36.7799,36.7406,36.7406,171400.0
2010-02-24 11:15:00,65.56,65.57,65.49,65.52,194100.0,36.735,36.7406,36.6958,36.7126,194100.0
2010-02-24 11:20:00,65.51,65.61,65.44,65.46,267800.0,36.707,36.763,36.6678,36.679,267800.0
2010-02-24 11:25:00,65.47,65.48,65.35,65.42,161200.0,36.6846,36.6902,36.6174,36.6566,161200.0
2010-02-24 11:30:00,65.41,65.5,65.38,65.49,164400.0,36.651,36.7014,36.6342,36.6958,164400.0
2010-02-24 11:35:00,65.48,65.5,65.42,65.42,106000.0,36.6902,36.7014,36.6566,36.6566,106000.0
2010-02-24 11:40:00,65.42,65.47,65.39,65.41,112700.0,36.6566,36.6846,36.6398,36.651,112700.0
2010-02-24 11:45:00,65.41,65.51,65.41,65.49,137100.0,36.651,36.707,36.651,36.6958,137100.0
2010-02-24 11:50:00,65.48,65.57,65.47,65.55,128800.0,36.6902,36.7406,36.6846,36.7294,128800.0
2010-02-24 11:55:00,65.55,65.6,65.55,65.58,93600.0,36.7294,36.7574,36.7294,36.7462,93600.0
2010-02-24 12:00:00,65.58,65.6,65.55,65.55,65600.0,36.7462,36.7574,36.7294,36.7294,65600.0
2010-02-24 12:05:00,65.55,65.56,65.47,65.5,212200.0,36.7294,36.735,36.6846,36.7014,212200.0
2010-02-24 12:10:00,65.5,65.54,65.5,65.52,94300.0,36.7014,36.7238,36.7014,36.7126,94300.0
2010-02-24 12:15:00,65.53,65.65,65.5,65.65,189400.0,36.7182,36.7855,36.7014,36.7855,189400.0
2010-02-24 12:20:00,65.64,65.67,65.64,65.65,160900.0,36.7799,36.7967,36.7799,36.7855,160900.0
2010-02-24 12:25:00,65.66,65.7,65.6,65.64,260100.0,36.7911,36.8135,36.7574,36.7799,260100.0
2010-02-24 12:30:00,65.64,65.64,65.59,65.63,125600.0,36.7799,36.7799,36.7518,36.7743,125600.0
2010-02-24 12:35:00,65.62,65.63,65.56,65.56,93800.0,36.7686,36.7743,36.735,36.735,93800.0
2010-02-24 12:40:00,65.57,65.6,65.55,65.59,89500.0,36.7406,36.7574,36.7294,36.7518,89500.0
2010-02-24 12:45:00,65.59,65.59,65.54,65.57,67900.0,36.7518,36.7518,36.7238,36.7406,67900.0
2010-02-24 12:50:00,65.57,65.58,65.52,65.55,117700.0,36.7406,36.7462,36.7126,36.7294,117700.0
2010-02-24 12:55:00,65.56,65.59,65.53,65.58,213300.0,36.735,36.7518,36.7182,36.7462,213300.0
2010-02-24 13:00:00,65.57,65.58,65.49,65.55,216500.0,36.7406,36.7462,36.6958,36.7294,216500.0
2010-02-24 13:05:00,65.55,65.57,65.51,65.53,111800.0,36.7294,36.7406,36.707,36.7182,111800.0
2010-02-24 13:10:00,65.53,65.59,65.53,65.57,125100.0,36.7182,36.7518,36.7182,36.7406,125100.0
2010-02-24 13:15:00,65.58,65.74,65.57,65.7,288000.0,36.7462,36.8359,36.7406,36.8135,288000.0
2010-02-24 13:20:00,65.7,65.87,65.66,65.72,188100.0,36.8135,36.9087,36.7911,36.8247,188100.0
2010-02-24 13:25:00,65.72,65.75,65.7,65.72,147500.0,36.8247,36.8415,36.8135,36.8247,147500.0
2010-02-24 13:30:00,65.72,65.77,65.7,65.7,123300.0,36.8247,36.8527,36.8135,36.8135,123300.0
2010-02-24 13:35:00,65.7,65.71,65.64,65.64,95600.0,36.8135,36.8191,36.7799,36.7799,95600.0
2010-02-24 13:40:00,65.65,65.67,65.58,65.65,99800.0,36.7855,36.7967,36.7462,36.7855,99800.0
2010-02-24 13:45:00,65.64,65.66,65.61,65.63,106300.0,36.7799,36.7911,36.763,36.7743,106300.0
2010-02-24 13:50:00,65.64,65.72,65.63,65.71,117400.0,36.7799,36.8247,36.7743,36.8191,117400.0
2010-02-24 13:55:00,65.71,65.72,65.67,65.69,117800.0,36.8191,36.8247,36.7967,36.8079,117800.0
2010-02-24 14:00:00,65.69,65.72,65.62,65.64,163300.0,36.8079,36.8247,36.7686,36.7799,163300.0
2010-02-24 14:05:00,65.63,65.64,65.59,65.6,134700.0,36.7743,36.7799,36.7518,36.7574,134700.0
2010-02-24 14:10:00,65.61,65.63,65.56,65.56,178100.0,36.763,36.7743,36.735,36.735,178100.0
2010-02-24 14:15:00,65.57,65.59,65.53,65.57,194500.0,36.7406,36.7518,36.7182,36.7406,194500.0
2010-02-24 14:20:00,65.56,65.59,65.53,65.53,210100.0,36.735,36.7518,36.7182,36.7182,210100.0
2010-02-24 14:25:00,65.54,65.58,65.52,65.57,149100.0,36.7238,36.7462,36.7126,36.7406,149100.0
2010-02-24 14:30:00,65.57,65.58,65.42,65.44,329100.0,36.7406,36.7462,36.6566,36.6678,329100.0
2010-02-24 14:35:00,65.43,65.5,65.38,65.44,251300.0,36.6622,36.7014,36.6342,36.6678,251300.0
2010-02-24 14:40:00,65.44,65.48,65.37,65.47,196100.0,36.6678,36.6902,36.6286,36.6846,196100.0
2010-02-24 14:45:00,65.47,65.49,65.4,65.47,223500.0,36.6846,36.6958,36.6454,36.6846,223500.0
2010-02-24 14:50:00,65.47,65.5,65.38,65.39,239600.0,36.6846,36.7014,36.6342,36.6398,239600.0
2010-02-24 14:55:00,65.39,65.46,65.31,65.32,266400.0,36.6398,36.679,36.5949,36.6006,266400.0
2010-02-24 15:00:00,65.33,65.41,65.3,65.39,301300.0,36.6062,36.651,36.5893,36.6398,301300.0
2010-02-24 15:05:00,65.39,65.4,65.35,65.37,176800.0,36.6398,36.6454,36.6174,36.6286,176800.0
2010-02-24 15:10:00,65.38,65.48,65.37,65.46,222200.0,36.6342,36.6902,36.6286,36.679,222200.0
2010-02-24 15:15:00,65.45,65.46,65.39,65.42,165100.0,36.6734,36.679,36.6398,36.6566,165100.0
2010-02-24 15:20:00,65.42,65.44,65.35,65.44,224300.0,36.6566,36.6678,36.6174,36.6678,224300.0
2010-02-24 15:25:00,65.43,65.5,65.43,65.46,229800.0,36.6622,36.7014,36.6622,36.679,229800.0
2010-02-24 15:30:00,65.46,65.47,65.4,65.45,261300.0,36.679,36.6846,36.6454,36.6734,261300.0
2010-02-24 15:35:00,65.44,65.52,65.44,65.49,316100.0,36.6678,36.7126,36.6678,36.6958,316100.0
2010-02-24 15:40:00,65.49,65.55,65.48,65.49,274100.0,36.6958,36.7294,36.6902,36.6958,274100.0
2010-02-24 15:45:00,65.49,65.56,65.45,65.48,253200.0,36.6958,36.735,36.6734,36.6902,253200.0
2010-02-24 15:50:00,65.47,65.56,65.46,65.55,410300.0,36.6846,36.735,36.679,36.7294,410300.0
2010-02-24 15:55:00,65.55,65.64,65.54,65.56,670500.0,36.7294,36.7799,36.7238,36.735,670500.0
2010-02-25 09:30:00,64.61,64.78,64.56,64.76,750700.0,36.2027,36.298,36.1747,36.2868,750700.0
2010-02-25 09:35:00,64.76,64.78,64.62,64.73,393100.0,36.2868,36.298,36.2083,36.27,393100.0
2010-02-25 09:40:00,64.74,64.79,64.62,64.64,404100.0,36.2756,36.3036,36.2083,36.2195,404100.0
2010-02-25 09:45:00,64.63,64.73,64.53,64.7,486700.0,36.2139,36.27,36.1579,36.2531,486700.0
2010-02-25 09:50:00,64.71,64.78,64.68,64.72,347700.0,36.2588,36.298,36.2419,36.2644,347700.0
2010-02-25 09:55:00,64.72,64.75,64.67,64.69,304700.0,36.2644,36.2812,36.2363,36.2475,304700.0
2010-02-25 10:00:00,64.69,64.71,64.58,64.66,411600.0,36.2475,36.2588,36.1859,36.2307,411600.0
2010-02-25 10:05:00,64.67,64.69,64.54,64.59,508200.0,36.2363,36.2475,36.1635,36.1915,508200.0
2010-02-25 10:10:00,64.6,64.62,64.54,64.56,249900.0,36.1971,36.2083,36.1635,36.1747,249900.0
2010-02-25 10:15:00,64.56,64.7,64.56,64.66,409800.0,36.1747,36.2531,36.1747,36.2307,409800.0
2010-02-25 10:20:00,64.66,64.74,64.65,64.71,334800.0,36.2307,36.2756,36.2251,36.2588,334800.0
2010-02-25 10:25:00,64.71,64.72,64.57,64.66,195900.0,36.2588,36.2644,36.1803,36.2307,195900.0
2010-02-25 10:30:00,64.67,64.71,64.56,64.69,279000.0,36.2363,36.2588,36.1747,36.2475,279000.0
2010-02-25 10:35:00,64.68,64.71,64.51,64.55,380700.0,36.2419,36.2588,36.1467,36.1691,380700.0
2010-02-25 10:40:00,64.56,64.64,64.54,64.6,246000.0,36.1747,36.2195,36.1635,36.1971,246000.0
2010-02-25 10:45:00,64.61,64.69,64.57,64.61,288500.0,36.2027,36.2475,36.1803,36.2027,288500.0
2010-02-25 10:50:00,64.62,64.64,64.57,64.59,254900.0,36.2083,36.2195,36.1803,36.1915,254900.0
2010-02-25 10:55:00,64.59,64.63,64.51,64.53,262300.0,36.1915,36.2139,36.1467,36.1579,262300.0
2010-02-25 11:00:00,64.52,64.56,64.46,64.48,315600.0,36.1523,36.1747,36.1187,36.1299,315600.0
2010-02-25 11:05:00,64.47,64.53,64.46,64.52,189400.0,36.1243,36.1579,36.1187,36.1523,189400.0
2010-02-25 11:10:00,64.53,64.55,64.5,64.55,193600.0,36.1579,36.1691,36.1411,36.1691,193600.0
2010-02-25 11:15:00,64.55,64.56,64.45,64.48,402500.0,36.1691,36.1747,36.1131,36.1299,402500.0
2010-02-25 11:20:00,64.48,64.5,64.42,64.48,567100.0,36.1299,36.1411,36.0963,36.1299,567100.0
2010-02-25 11:25:00,64.48,64.53,64.42,64.47,322800.0,36.1299,36.1579,36.0963,36.1243,322800.0
2010-02-25 11:30:00,64.47,64.5,64.42,64.44,301900.0,36.1243,36.1411,36.0963,36.1075,301900.0
2010-02-25 11:35:00,64.45,64.46,64.38,64.4,333700.0,36.1131,36.1187,36.0738,36.085,333700.0
2010-02-25 11:40:00,64.39,64.51,64.39,64.49,142200.0,36.0794,36.1467,36.0794,36.1355,142200.0
2010-02-25 11:45:00,64.49,64.51,64.42,64.47,176100.0,36.1355,36.1467,36.0963,36.1243,176100.0
2010-02-25 11:50:00,64.47,64.5,64.4,64.4,158500.0,36.1243,36.1411,36.085,36.085,158500.0
2010-02-25 11:55:00,64.4,64.45,64.37,64.44,295000.0,36.085,36.1131,36.0682,36.1075,295000.0
2010-02-25 12:00:00,64.44,64.52,64.42,64.49,199800.0,36.1075,36.1523,36.0963,36.1355,199800.0
2010-02-25 12:05:00,64.49,64.55,64.47,64.53,97600.0,36.1355,36.1691,36.1243,36.1579,97600.0
2010-02-25 12:10:00,64.53,64.57,64.53,64.57,163300.0,36.1579,36.1803,36.1579,36.1803,163300.0
2010-02-25 12:15:00,64.57,64.6,64.55,64.55,141300.0,36.1803,36.1971,36.1691,36.1691,141300.0
2010-02-25 12:20:00,64.56,64.57,64.52,64.53,81800.0,36.1747,36.1803,36.1523,36.1579,81800.0
2010-02-25 12:25:00,64.52,64.52,64.45,64.5,519300.0,36.1523,36.1523,36.1131,36.1411,519300.0
2010-02-25 12:30:00,64.5,64.57,64.48,64.56,122600.0,36.1411,36.1803,36.1299,36.1747,122600.0
2010-02-25 12:35:00,64.57,64.58,64.52,64.55,118000.0,36.1803,36.1859,36.1523,36.1691,118000.0
2010-02-25 12:40:00,64.55,64.6,64.5,64.51,302200.0,36.1691,36.1971,36.1411,36.1467,302200.0
2010-02-25 12:45:00,64.51,64.52,64.47,64.47,136400.0,36.1467,36.1523,36.1243,36.1243,136400.0
2010-02-25 12:50:00,64.47,64.52,64.45,64.47,172500.0,36.1243,36.1523,36.1131,36.1243,172500.0
2010-02-25 12:55:00,64.48,64.51,64.4,64.43,242600.0,36.1299,36.1467,36.085,36.1019,242600.0
2010-02-25 13:00:00,64.43,64.51,64.43,64.46,225500.0,36.1019,36.1467,36.1019,36.1187,225500.0
2010-02-25 13:05:00,64.45,64.47,64.42,64.45,165600.0,36.1131,36.1243,36.0963,36.1131,165600.0
2010-02-25 13:10:00,64.44,64.48,64.43,64.46,115300.0,36.1075,36.1299,36.1019,36.1187,115300.0
2010-02-25 13:15:00,64.46,64.47,64.42,64.46,104600.0,36.1187,36.1243,36.0963,36.1187,104600.0
2010-02-25 13:20:00,64.46,64.53,64.45,64.53,165300.0,36.1187,36.1579,36.1131,36.1579,165300.0
2010-02-25 13:25:00,64.52,64.53,64.48,64.49,141100.0,36.1523,36.1579,36.1299,36.1355,141100.0
2010-02-25 13:30:00,64.49,64.58,64.49,64.57,227800.0,36.1355,36.1859,36.1355,36.1803,227800.0
2010-02-25 13:35:00,64.56,64.6,64.53,64.59,132100.0,36.1747,36.1971,36.1579,36.1915,132100.0
2010-02-25 13:40:00,64.58,64.66,64.57,64.65,230400.0,36.1859,36.2307,36.1803,36.2251,230400.0
2010-02-25 13:45:00,64.66,64.7,64.64,64.67,338200.0,36.2307,36.2531,36.2195,36.2363,338200.0
2010-02-25 13:50:00,64.66,64.72,64.66,64.69,209600.0,36.2307,36.2644,36.2307,36.2475,209600.0
2010-02-25 13:55:00,64.7,64.83,64.69,64.82,322400.0,36.2531,36.326,36.2475,36.3204,322400.0
2010-02-25 14:00:00,64.83,64.96,64.8,64.83,686200.0,36.326,36.3988,36.3092,36.326,686200.0
2010-02-25 14:05:00,64.82,64.9,64.49,64.83,397200.0,36.3204,36.3652,36.1355,36.326,397200.0
2010-02-25 14:10:00,64.83,64.91,64.79,64.89,364800.0,36.326,36.3708,36.3036,36.3596,364800.0
2010-02-25 14:15:00,64.9,64.92,64.83,64.83,241500.0,36.3652,36.3764,36.326,36.326,241500.0
2010-02-25 14:20:00,64.83,64.97,64.83,64.93,280500.0,36.326,36.4044,36.326,36.382,280500.0
2010-02-25 14:25:00,64.93,64.96,64.87,64.89,280000.0,36.382,36.3988,36.3484,36.3596,280000.0
2010-02-25 14:30:00,64.88,64.94,64.85,64.92,280700.0,36.354,36.3876,36.3372,36.3764,280700.0
2010-02-25 14:35:00,64.91,64.91,64.83,64.83,145800.0,36.3708,36.3708,36.326,36.326,145800.0
2010-02-25 14:40:00,64.84,64.89,64.82,64.86,230500.0,36.3316,36.3596,36.3204,36.3428,230500.0
2010-02-25 14:45:00,64.86,64.93,64.85,64.87,261600.0,36.3428,36.382,36.3372,36.3484,261600.0
2010-02-25 14:50:00,64.87,64.88,64.79,64.87,219700.0,36.3484,36.354,36.3036,36.3484,219700.0
2010-02-25 14:55:00,64.86,64.92,64.82,64.87,236900.0,36.3428,36.3764,36.3204,36.3484,236900.0
2010-02-25 15:00:00,64.86,64.91,64.82,64.87,354600.0,36.3428,36.3708,36.3204,36.3484,354600.0
2010-02-25 15:05:00,64.87,65.08,64.86,65.03,501700.0,36.3484,36.4661,36.3428,36.4381,501700.0
2010-02-25 15:10:00,65.03,65.06,64.94,64.94,400000.0,36.4381,36.4549,36.3876,36.3876,400000.0
2010-02-25 15:15:00,64.94,64.99,64.86,64.86,377900.0,36.3876,36.4156,36.3428,36.3428,377900.0
2010-02-25 15:20:00,64.86,64.97,64.83,64.93,454500.0,36.3428,36.4044,36.326,36.382,454500.0
2010-02-25 15:25:00,64.93,65.08,64.93,65.04,366000.0,36.382,36.4661,36.382,36.4437,366000.0
2010-02-25 15:30:00,65.05,65.1,65.0,65.07,274700.0,36.4493,36.4773,36.4212,36.4605,274700.0
2010-02-25 15:35:00,65.08,65.1,64.86,65.04,422400.0,36.4661,36.4773,36.3428,36.4437,422400.0
2010-02-25 15:40:00,65.03,65.14,65.02,65.07,573000.0,36.4381,36.4997,36.4325,36.4605,573000.0
2010-02-25 15:45:00,65.07,65.13,65.04,65.06,692100.0,36.4605,36.4941,36.4437,36.4549,692100.0
2010-02-25 15:50:00,65.06,65.09,64.95,65.06,626700.0,36.4549,36.4717,36.3932,36.4549,626700.0
2010-02-25 15:55:00,65.06,65.17,65.05,65.17,742800.0,36.4549,36.5165,36.4493,36.5165,742800.0
2010-02-26 09:30:00,65.23,65.34,65.23,65.28,435800.0,36.5501,36.6118,36.5501,36.5781,435800.0
2010-02-26 09:35:00,65.28,65.33,65.17,65.2,474700.0,36.5781,36.6062,36.5165,36.5333,474700.0
2010-02-26 09:40:00,65.2,65.34,65.06,65.27,572900.0,36.5333,36.6118,36.4549,36.5725,572900.0
2010-02-26 09:45:00,65.26,65.33,65.21,65.27,225000.0,36.5669,36.6062,36.5389,36.5725,225000.0
2010-02-26 09:50:00,65.28,65.3,65.22,65.25,173400.0,36.5781,36.5893,36.5445,36.5613,173400.0
2010-02-26 09:55:00,65.26,65.33,65.22,65.24,376000.0,36.5669,36.6062,36.5445,36.5557,376000.0
2010-02-26 10:00:00,65.22,65.28,64.96,64.98,515200.0,36.5445,36.5781,36.3988,36.41,515200.0
2010-02-26 10:05:00,64.97,65.05,64.92,65.03,327500.0,36.4044,36.4493,36.3764,36.4381,327500.0
2010-02-26 10:10:00,65.02,65.09,64.98,65.02,259000.0,36.4325,36.4717,36.41,36.4325,259000.0
2010-02-26 10:15:00,65.01,65.14,65.01,65.11,227300.0,36.4268,36.4997,36.4268,36.4829,227300.0
2010-02-26 10:20:00,65.1,65.26,65.07,65.2,285300.0,36.4773,36.5669,36.4605,36.5333,285300.0
2010-02-26 10:25:00,65.19,65.25,65.15,65.22,174300.0,36.5277,36.5613,36.5053,36.5445,174300.0
2010-02-26 10:30:00,65.23,65.32,65.17,65.18,255600.0,36.5501,36.6006,36.5165,36.5221,255600.0
2010-02-26 10:35:00,65.18,65.4,65.16,65.39,386700.0,36.5221,36.6454,36.5109,36.6398,386700.0
2010-02-26 10:40:00,65.39,65.4,65.32,65.34,167700.0,36.6398,36.6454,36.6006,36.6118,167700.0
2010-02-26 10:45:00,65.34,65.37,65.2,65.2,181400.0,36.6118,36.6286,36.5333,36.5333,181400.0
2010-02-26 10:50:00,65.2,65.25,65.1,65.15,151700.0,36.5333,36.5613,36.4773,36.5053,151700.0
2010-02-26 10:55:00,65.15,65.25,65.1,65.23,163300.0,36.5053,36.5613,36.4773,36.5501,163300.0
2010-02-26 11:00:00,65.23,65.28,65.17,65.23,159400.0,36.5501,36.5781,36.5165,36.5501,159400.0
2010-02-26 11:05:00,65.23,65.27,65.2,65.23,90200.0,36.5501,36.5725,36.5333,36.5501,90200.0
2010-02-26 11:10:00,65.23,65.28,65.23,65.26,116400.0,36.5501,36.5781,36.5501,36.5669,116400.0
2010-02-26 11:15:00,65.26,65.37,65.24,65.32,169800.0,36.5669,36.6286,36.5557,36.6006,169800.0
2010-02-26 11:20:00,65.31,65.31,65.25,65.26,83600.0,36.5949,36.5949,36.5613,36.5669,83600.0
2010-02-26 11:25:00,65.27,65.32,65.25,65.25,101500.0,36.5725,36.6006,36.5613,36.5613,101500.0
2010-02-26 11:30:00,65.24,65.29,65.21,65.27,86900.0,36.5557,36.5837,36.5389,36.5725,86900.0
2010-02-26 11:35:00,65.28,65.35,65.27,65.34,121100.0,36.5781,36.6174,36.5725,36.6118,121100.0
2010-02-26 11:40:00,65.34,65.35,65.3,65.31,123600.0,36.6118,36.6174,36.5893,36.5949,123600.0
2010-02-26 11:45:00,65.3,65.35,65.25,65.27,120700.0,36.5893,36.6174,36.5613,36.5725,120700.0
2010-02-26 11:50:00,65.28,65.28,65.24,65.25,118400.0,36.5781,36.5781,36.5557,36.5613,118400.0
2010-02-26 11:55:00,65.25,65.28,65.21,65.21,121400.0,36.5613,36.5781,36.5389,36.5389,121400.0
2010-02-26 12:00:00,65.21,65.22,65.1,65.16,141700.0,36.5389,36.5445,36.4773,36.5109,141700.0
2010-02-26 12:05:00,65.16,65.18,65.1,65.1,105700.0,36.5109,36.5221,36.4773,36.4773,105700.0
2010-02-26 12:10:00,65.1,65.35,65.04,65.11,120900.0,36.4773,36.6174,36.4437,36.4829,120900.0
2010-02-26 12:15:00,65.12,65.12,65.06,65.08,106100.0,36.4885,36.4885,36.4549,36.4661,106100.0
2010-02-26 12:20:00,65.08,65.08,65.03,65.06,107300.0,36.4661,36.4661,36.4381,36.4549,107300.0
2010-02-26 12:25:00,65.07,65.09,65.05,65.07,91300.0,36.4605,36.4717,36.4493,36.4605,91300.0
2010-02-26 12:30:00,65.07,65.11,65.06,65.11,76400.0,36.4605,36.4829,36.4549,36.4829,76400.0
2010-02-26 12:35:00,65.11,65.11,65.04,65.07,178600.0,36.4829,36.4829,36.4437,36.4605,178600.0
2010-02-26 12:40:00,65.08,65.1,65.03,65.07,83100.0,36.4661,36.4773,36.4381,36.4605,83100.0
2010-02-26 12:45:00,65.07,65.08,64.97,64.98,115200.0,36.4605,36.4661,36.4044,36.41,115200.0
2010-02-26 12:50:00,64.98,65.03,64.95,65.0,186300.0,36.41,36.4381,36.3932,36.4212,186300.0
2010-02-26 12:55:00,65.0,65.06,64.97,65.05,169700.0,36.4212,36.4549,36.4044,36.4493,169700.0
2010-02-26 13:00:00,65.05,65.12,65.05,65.1,155800.0,36.4493,36.4885,36.4493,36.4773,155800.0
2010-02-26 13:05:00,65.1,65.1,65.03,65.04,46200.0,36.4773,36.4773,36.4381,36.4437,46200.0
2010-02-26 13:10:00,65.03,65.06,65.03,65.04,64500.0,36.4381,36.4549,36.4381,36.4437,64500.0
2010-02-26 13:15:00,65.06,65.08,65.05,65.06,79300.0,36.4549,36.4661,36.4493,36.4549,79300.0
2010-02-26 13:20:00,65.06,65.14,65.04,65.13,95600.0,36.4549,36.4997,36.4437,36.4941,95600.0
2010-02-26 13:25:00,65.14,65.18,65.13,65.18,194600.0,36.4997,36.5221,36.4941,36.5221,194600.0
2010-02-26 13:30:00,65.18,65.18,65.08,65.16,182900.0,36.5221,36.5221,36.4661,36.5109,182900.0
2010-02-26 13:35:00,65.16,65.16,65.1,65.14,87600.0,36.5109,36.5109,36.4773,36.4997,87600.0
2010-02-26 13:40:00,65.14,65.19,65.14,65.16,121400.0,36.4997,36.5277,36.4997,36.5109,121400.0
2010-02-26 13:45:00,65.16,65.23,65.15,65.2,81400.0,36.5109,36.5501,36.5053,36.5333,81400.0
2010-02-26 13:50:00,65.19,65.25,65.18,65.24,125200.0,36.5277,36.5613,36.5221,36.5557,125200.0
2010-02-26 13:55:00,65.24,65.26,65.2,65.21,136600.0,36.5557,36.5669,36.5333,36.5389,136600.0
2010-02-26 14:00:00,65.22,65.27,65.19,65.23,136600.0,36.5445,36.5725,36.5277,36.5501,136600.0
2010-02-26 14:05:00,65.23,65.27,65.2,65.24,131400.0,36.5501,36.5725,36.5333,36.5557,131400.0
2010-02-26 14:10:00,65.24,65.27,65.2,65.2,174700.0,36.5557,36.5725,36.5333,36.5333,174700.0
2010-02-26 14:15:00,65.21,65.23,65.12,65.12,195400.0,36.5389,36.5501,36.4885,36.4885,195400.0
2010-02-26 14:20:00,65.13,65.14,65.1,65.1,197200.0,36.4941,36.4997,36.4773,36.4773,197200.0
2010-02-26 14:25:00,65.1,65.18,65.08,65.16,149100.0,36.4773,36.5221,36.4661,36.5109,149100.0
2010-02-26 14:30:00,65.15,65.17,65.13,65.17,106000.0,36.5053,36.5165,36.4941,36.5165,106000.0
2010-02-26 14:35:00,65.16,65.18,65.12,65.13,78600.0,36.5109,36.5221,36.4885,36.4941,78600.0
2010-02-26 14:40:00,65.13,65.14,65.1,65.13,91300.0,36.4941,36.4997,36.4773,36.4941,91300.0
2010-02-26 14:45:00,65.12,65.18,65.12,65.16,109700.0,36.4885,36.5221,36.4885,36.5109,109700.0
2010-02-26 14:50:00,65.16,65.17,65.08,65.12,205300.0,36.5109,36.5165,36.4661,36.4885,205300.0
2010-02-26 14:55:00,65.11,65.2,65.09,65.2,201800.0,36.4829,36.5333,36.4717,36.5333,201800.0
2010-02-26 15:00:00,65.2,65.2,65.12,65.13,177200.0,36.5333,36.5333,36.4885,36.4941,177200.0
2010-02-26 15:05:00,65.13,65.13,65.06,65.06,248000.0,36.4941,36.4941,36.4549,36.4549,248000.0
2010-02-26 15:10:00,65.07,65.17,65.07,65.15,320000.0,36.4605,36.5165,36.4605,36.5053,320000.0
2010-02-26 15:15:00,65.15,65.19,65.14,65.15,172800.0,36.5053,36.5277,36.4997,36.5053,172800.0
2010-02-26 15:20:00,65.15,65.19,65.15,65.19,174300.0,36.5053,36.5277,36.5053,36.5277,174300.0
2010-02-26 15:25:00,65.19,65.24,65.16,65.18,219900.0,36.5277,36.5557,36.5109,36.5221,219900.0
2010-02-26 15:30:00,65.18,65.18,65.1,65.12,191300.0,36.5221,36.5221,36.4773,36.4885,191300.0
2010-02-26 15:35:00,65.13,65.21,65.12,65.19,166300.0,36.4941,36.5389,36.4885,36.5277,166300.0
2010-02-26 15:40:00,65.18,65.19,65.14,65.17,264000.0,36.5221,36.5277,36.4997,36.5165,264000.0
2010-02-26 15:45:00,65.16,65.17,65.09,65.09,322200.0,36.5109,36.5165,36.4717,36.4717,322200.0
2010-02-26 15:50:00,65.09,65.2,65.08,65.19,598900.0,36.4717,36.5333,36.4661,36.5277,598900.0
2010-02-26 15:55:00,65.2,65.24,65.0,65.03,1206400.0,36.5333,36.5557,36.4212,36.4381,1206400.0
2010-03-01 09:30:00,65.36,65.44,65.32,65.42,587800.0,36.623,36.6678,36.6006,36.6566,587800.0
2010-03-01 09:35:00,65.42,65.47,65.37,65.39,342400.0,36.6566,36.6846,36.6286,36.6398,342400.0
2010-03-01 09:40:00,65.4,65.47,65.31,65.34,265500.0,36.6454,36.6846,36.5949,36.6118,265500.0
2010-03-01 09:45:00,65.35,65.42,65.3,65.33,305700.0,36.6174,36.6566,36.5893,36.6062,305700.0
2010-03-01 09:50:00,65.32,65.34,65.27,65.3,200000.0,36.6006,36.6118,36.5725,36.5893,200000.0
2010-03-01 09:55:00,65.3,65.32,65.26,65.3,261300.0,36.5893,36.6006,36.5669,36.5893,261300.0
2010-03-01 10:00:00,65.3,65.43,65.2,65.38,437400.0,36.5893,36.6622,36.5333,36.6342,437400.0
2010-03-01 10:05:00,65.38,65.52,65.36,65.46,277000.0,36.6342,36.7126,36.623,36.679,277000.0
2010-03-01 10:10:00,65.46,65.54,65.38,65.39,376800.0,36.679,36.7238,36.6342,36.6398,376800.0
2010-03-01 10:15:00,65.39,65.43,65.35,65.38,250500.0,36.6398,36.6622,36.6174,36.6342,250500.0
2010-03-01 10:20:00,65.36,65.41,65.3,65.32,236500.0,36.623,36.651,36.5893,36.6006,236500.0
2010-03-01 10:25:00,65.31,65.33,65.24,65.28,235500.0,36.5949,36.6062,36.5557,36.5781,235500.0
2010-03-01 10:30:00,65.29,65.3,65.12,65.13,536900.0,36.5837,36.5893,36.4885,36.4941,536900.0
2010-03-01 10:35:00,65.14,65.19,65.09,65.15,310500.0,36.4997,36.5277,36.4717,36.5053,310500.0
2010-03-01 10:40:00,65.16,65.22,65.14,65.22,356200.0,36.5109,36.5445,36.4997,36.5445,356200.0
2010-03-01 10:45:00,65.22,65.24,65.17,65.21,361900.0,36.5445,36.5557,36.5165,36.5389,361900.0
2010-03-01 10:50:00,65.22,65.27,65.21,65.23,180300.0,36.5445,36.5725,36.5389,36.5501,180300.0
2010-03-01 10:55:00,65.23,65.26,65.21,65.23,163300.0,36.5501,36.5669,36.5389,36.5501,163300.0
2010-03-01 11:00:00,65.22,65.3,65.22,65.26,271400.0,36.5445,36.5893,36.5445,36.5669,271400.0
2010-03-01 11:05:00,65.25,65.37,65.25,65.35,339800.0,36.5613,36.6286,36.5613,36.6174,339800.0
2010-03-01 11:10:00,65.35,65.37,65.28,65.28,419600.0,36.6174,36.6286,36.5781,36.5781,419600.0
2010-03-01 11:15:00,65.28,65.32,65.26,65.28,225200.0,36.5781,36.6006,36.5669,36.5781,225200.0
2010-03-01 11:20:00,65.29,65.29,65.22,65.24,141500.0,36.5837,36.5837,36.5445,36.5557,141500.0
2010-03-01 11:25:00,65.23,65.38,65.22,65.3,366800.0,36.5501,36.6342,36.5445,36.5893,366800.0
2010-03-01 11:30:00,65.3,65.34,65.25,65.32,152200.0,36.5893,36.6118,36.5613,36.6006,152200.0
2010-03-01 11:35:00,65.32,65.37,65.3,65.37,201700.0,36.6006,36.6286,36.5893,36.6286,201700.0
2010-03-01 11:40:00,65.37,65.39,65.32,65.33,232900.0,36.6286,36.6398,36.6006,36.6062,232900.0
2010-03-01 11:45:00,65.32,65.36,65.29,65.3,133700.0,36.6006,36.623,36.5837,36.5893,133700.0
2010-03-01 11:50:00,65.3,65.36,65.29,65.36,106600.0,36.5893,36.623,36.5837,36.623,106600.0
2010-03-01 11:55:00,65.36,65.38,65.32,65.34,164900.0,36.623,36.6342,36.6006,36.6118,164900.0
2010-03-01 12:00:00,65.35,65.39,65.33,65.38,199600.0,36.6174,36.6398,36.6062,36.6342,199600.0
2010-03-01 12:05:00,65.38,65.44,65.36,65.42,177900.0,36.6342,36.6678,36.623,36.6566,177900.0
2010-03-01 12:10:00,65.43,65.43,65.38,65.42,144400.0,36.6622,36.6622,36.6342,36.6566,144400.0
2010-03-01 12:15:00,65.42,65.42,65.39,65.42,148400.0,36.6566,36.6566,36.6398,36.6566,148400.0
2010-03-01 12:20:00,65.42,65.42,65.36,65.36,121800.0,36.6566,36.6566,36.623,36.623,121800.0
2010-03-01 12:25:00,65.36,65.38,65.34,65.35,121100.0,36.623,36.6342,36.6118,36.6174,121100.0
2010-03-01 12:30:00,65.36,65.36,65.33,65.35,93800.0,36.623,36.623,36.6062,36.6174,93800.0
2010-03-01 12:35:00,65.34,65.37,65.33,65.36,114200.0,36.6118,36.6286,36.6062,36.623,114200.0
2010-03-01 12:40:00,65.36,65.37,65.35,65.36,67700.0,36.623,36.6286,36.6174,36.623,67700.0
2010-03-01 12:45:00,65.36,65.36,65.34,65.36,90600.0,36.623,36.623,36.6118,36.623,90600.0
2010-03-01 12:50:00,65.35,65.36,65.27,65.33,294900.0,36.6174,36.623,36.5725,36.6062,294900.0
2010-03-01 12:55:00,65.33,65.34,65.24,65.29,211700.0,36.6062,36.6118,36.5557,36.5837,211700.0
2010-03-01 13:00:00,65.28,65.29,65.19,65.21,125500.0,36.5781,36.5837,36.5277,36.5389,125500.0
2010-03-01 13:05:00,65.21,65.27,65.2,65.25,162000.0,36.5389,36.5725,36.5333,36.5613,162000.0
2010-03-01 13:10:00,65.26,65.3,65.2,65.29,188800.0,36.5669,36.5893,36.5333,36.5837,188800.0
2010-03-01 13:15:00,65.28,65.3,65.26,65.27,86500.0,36.5781,36.5893,36.5669,36.5725,86500.0
2010-03-01 13:20:00,65.28,65.28,65.23,65.25,81400.0,36.5781,36.5781,36.5501,36.5613,81400.0
2010-03-01 13:25:00,65.24,65.27,65.24,65.26,135400.0,36.5557,36.5725,36.5557,36.5669,135400.0
2010-03-01 13:30:00,65.26,65.31,65.26,65.29,103100.0,36.5669,36.5949,36.5669,36.5837,103100.0
2010-03-01 13:35:00,65.3,65.31,65.27,65.3,145000.0,36.5893,36.5949,36.5725,36.5893,145000.0
2010-03-01 13:40:00,65.3,65.3,65.26,65.28,127200.0,36.5893,36.5893,36.5669,36.5781,127200.0
2010-03-01 13:45:00,65.28,65.31,65.27,65.29,118100.0,36.5781,36.5949,36.5725,36.5837,118100.0
2010-03-01 13:50:00,65.29,65.3,65.27,65.3,146200.0,36.5837,36.5893,36.5725,36.5893,146200.0
2010-03-01 13:55:00,65.29,65.32,65.29,65.31,177200.0,36.5837,36.6006,36.5837,36.5949,177200.0
2010-03-01 14:00:00,65.31,65.31,65.26,65.28,95800.0,36.5949,36.5949,36.5669,36.5781,95800.0
2010-03-01 14:05:00,65.28,65.29,65.26,65.29,92200.0,36.5781,36.5837,36.5669,36.5837,92200.0
2010-03-01 14:10:00,65.28,65.31,65.28,65.3,135000.0,36.5781,36.5949,36.5781,36.5893,135000.0
2010-03-01 14:15:00,65.3,65.35,65.29,65.32,261500.0,36.5893,36.6174,36.5837,36.6006,261500.0
2010-03-01 14:20:00,65.32,65.43,65.27,65.32,247600.0,36.6006,36.6622,36.5725,36.6006,247600.0
2010-03-01 14:25:00,65.33,65.34,65.3,65.33,100000.0,36.6062,36.6118,36.5893,36.6062,100000.0
2010-03-01 14:30:00,65.32,65.34,65.3,65.31,138600.0,36.6006,36.6118,36.5893,36.5949,138600.0
2010-03-01 14:35:00,65.31,65.32,65.27,65.3,89100.0,36.5949,36.6006,36.5725,36.5893,89100.0
2010-03-01 14:40:00,65.3,65.33,65.28,65.31,124200.0,36.5893,36.6062,36.5781,36.5949,124200.0
2010-03-01 14:45:00,65.32,65.33,65.3,65.31,125200.0,36.6006,36.6062,36.5893,36.5949,125200.0
2010-03-01 14:50:00,65.32,65.34,65.3,65.34,129400.0,36.6006,36.6118,36.5893,36.6118,129400.0
2010-03-01 14:55:00,65.34,65.35,65.32,65.34,184400.0,36.6118,36.6174,36.6006,36.6118,184400.0
2010-03-01 15:00:00,65.34,65.36,65.32,65.33,183200.0,36.6118,36.623,36.6006,36.6062,183200.0
2010-03-01 15:05:00,65.33,65.34,65.28,65.29,141500.0,36.6062,36.6118,36.5781,36.5837,141500.0
2010-03-01 15:10:00,65.28,65.32,65.27,65.29,200400.0,36.5781,36.6006,36.5725,36.5837,200400.0
2010-03-01 15:15:00,65.28,65.33,65.28,65.32,159000.0,36.5781,36.6062,36.5781,36.6006,159000.0
2010-03-01 15:20:00,65.31,65.33,65.28,65.32,224700.0,36.5949,36.6062,36.5781,36.6006,224700.0
2010-03-01 15:25:00,65.32,65.35,65.31,65.32,227700.0,36.6006,36.6174,36.5949,36.6006,227700.0
2010-03-01 15:30:00,65.32,65.4,65.31,65.39,332600.0,36.6006,36.6454,36.5949,36.6398,332600.0
2010-03-01 15:35:00,65.39,65.39,65.32,65.32,149500.0,36.6398,36.6398,36.6006,36.6006,149500.0
2010-03-01 15:40:00,65.32,65.33,65.27,65.32,249100.0,36.6006,36.6062,36.5725,36.6006,249100.0
2010-03-01 15:45:00,65.32,65.32,65.29,65.3,249000.0,36.6006,36.6006,36.5837,36.5893,249000.0
2010-03-01 15:50:00,65.3,65.39,65.28,65.39,352600.0,36.5893,36.6398,36.5781,36.6398,352600.0
2010-03-01 15:55:00,65.38,65.42,65.36,65.37,512800.0,36.6342,36.6566,36.623,36.6286,512800.0
2010-03-02 09:30:00,65.66,65.7,65.51,65.55,537300.0,36.7911,36.8135,36.707,36.7294,537300.0
2010-03-02 09:35:00,65.55,65.58,65.38,65.39,421300.0,36.7294,36.7462,36.6342,36.6398,421300.0
2010-03-02 09:40:00,65.39,65.48,65.39,65.47,480000.0,36.6398,36.6902,36.6398,36.6846,480000.0
2010-03-02 09:45:00,65.47,65.49,65.4,65.42,438300.0,36.6846,36.6958,36.6454,36.6566,438300.0
2010-03-02 09:50:00,65.43,65.44,65.32,65.34,320700.0,36.6622,36.6678,36.6006,36.6118,320700.0
2010-03-02 09:55:00,65.34,65.5,65.33,65.45,384700.0,36.6118,36.7014,36.6062,36.6734,384700.0
2010-03-02 10:00:00,65.44,65.47,65.4,65.44,461700.0,36.6678,36.6846,36.6454,36.6678,461700.0
2010-03-02 10:05:00,65.44,65.49,65.4,65.41,284800.0,36.6678,36.6958,36.6454,36.651,284800.0
2010-03-02 10:10:00,65.4,65.43,65.26,65.27,372600.0,36.6454,36.6622,36.5669,36.5725,372600.0
2010-03-02 10:15:00,65.27,65.31,65.21,65.26,335500.0,36.5725,36.5949,36.5389,36.5669,335500.0
2010-03-02 10:20:00,65.26,65.32,65.25,65.3,225400.0,36.5669,36.6006,36.5613,36.5893,225400.0
2010-03-02 10:25:00,65.29,65.29,65.21,65.22,392300.0,36.5837,36.5837,36.5389,36.5445,392300.0
2010-03-02 10:30:00,65.22,65.41,65.15,65.23,468700.0,36.5445,36.651,36.5053,36.5501,468700.0
2010-03-02 10:35:00,65.23,65.32,65.2,65.32,342600.0,36.5501,36.6006,36.5333,36.6006,342600.0
2010-03-02 10:40:00,65.32,65.33,65.25,65.29,413100.0,36.6006,36.6062,36.5613,36.5837,413100.0
2010-03-02 10:45:00,65.29,65.38,65.28,65.35,335700.0,36.5837,36.6342,36.5781,36.6174,335700.0
2010-03-02 10:50:00,65.35,65.38,65.31,65.37,241300.0,36.6174,36.6342,36.5949,36.6286,241300.0
2010-03-02 10:55:00,65.36,65.41,65.36,65.39,221400.0,36.623,36.651,36.623,36.6398,221400.0
2010-03-02 11:00:00,65.4,65.43,65.34,65.39,167100.0,36.6454,36.6622,36.6118,36.6398,167100.0
2010-03-02 11:05:00,65.39,65.42,65.34,65.39,179800.0,36.6398,36.6566,36.6118,36.6398,179800.0
2010-03-02 11:10:00,65.39,65.5,65.35,65.46,258600.0,36.6398,36.7014,36.6174,36.679,258600.0
2010-03-02 11:15:00,65.46,65.46,65.31,65.32,343300.0,36.679,36.679,36.5949,36.6006,343300.0
2010-03-02 11:20:00,65.32,65.37,65.28,65.37,241800.0,36.6006,36.6286,36.5781,36.6286,241800.0
2010-03-02 11:25:00,65.37,65.48,65.36,65.47,184700.0,36.6286,36.6902,36.623,36.6846,184700.0
2010-03-02 11:30:00,65.47,65.48,65.4,65.43,269200.0,36.6846,36.6902,36.6454,36.6622,269200.0
2010-03-02 11:35:00,65.43,65.48,65.42,65.46,206500.0,36.6622,36.6902,36.6566,36.679,206500.0
2010-03-02 11:40:00,65.46,65.48,65.41,65.42,124000.0,36.679,36.6902,36.651,36.6566,124000.0
2010-03-02 11:45:00,65.42,65.45,65.37,65.38,164300.0,36.6566,36.6734,36.6286,36.6342,164300.0
2010-03-02 11:50:00,65.38,65.5,65.37,65.48,192300.0,36.6342,36.7014,36.6286,36.6902,192300.0
2010-03-02 11:55:00,65.48,65.5,65.42,65.44,156500.0,36.6902,36.7014,36.6566,36.6678,156500.0
2010-03-02 12:00:00,65.43,65.45,65.41,65.44,103900.0,36.6622,36.6734,36.651,36.6678,103900.0
2010-03-02 12:05:00,65.44,65.49,65.42,65.49,216600.0,36.6678,36.6958,36.6566,36.6958,216600.0
2010-03-02 12:10:00,65.48,65.49,65.46,65.47,190400.0,36.6902,36.6958,36.679,36.6846,190400.0
2010-03-02 12:15:00,65.47,65.51,65.46,65.49,284300.0,36.6846,36.707,36.679,36.6958,284300.0
2010-03-02 12:20:00,65.5,65.52,65.44,65.46,255400.0,36.7014,36.7126,36.6678,36.679,255400.0
2010-03-02 12:25:00,65.46,65.49,65.44,65.48,118400.0,36.679,36.6958,36.6678,36.6902,118400.0
2010-03-02 12:30:00,65.48,65.52,65.45,65.49,247500.0,36.6902,36.7126,36.6734,36.6958,247500.0
2010-03-02 12:35:00,65.49,65.53,65.48,65.52,215000.0,36.6958,36.7182,36.6902,36.7126,215000.0
2010-03-02 12:40:00,65.52,65.58,65.5,65.54,271400.0,36.7126,36.7462,36.7014,36.7238,271400.0
2010-03-02 12:45:00,65.54,65.54,65.49,65.5,160300.0,36.7238,36.7238,36.6958,36.7014,160300.0
2010-03-02 12:50:00,65.49,65.5,65.45,65.46,271200.0,36.6958,36.7014,36.6734,36.679,271200.0
2010-03-02 12:55:00,65.45,65.58,65.45,65.57,199500.0,36.6734,36.7462,36.6734,36.7406,199500.0
2010-03-02 13:00:00,65.58,65.66,65.57,65.62,507600.0,36.7462,36.7911,36.7406,36.7686,507600.0
2010-03-02 13:05:00,65.63,65.66,65.61,65.64,264700.0,36.7743,36.7911,36.763,36.7799,264700.0
2010-03-02 13:10:00,65.64,65.65,65.59,65.61,229200.0,36.7799,36.7855,36.7518,36.763,229200.0
2010-03-02 13:15:00,65.6,65.67,65.6,65.67,219000.0,36.7574,36.7967,36.7574,36.7967,219000.0
2010-03-02 13:20:00,65.66,65.7,65.65,65.67,283900.0,36.7911,36.8135,36.7855,36.7967,283900.0
2010-03-02 13:25:00,65.68,65.7,65.62,65.69,178000.0,36.8023,36.8135,36.7686,36.8079,178000.0
2010-03-02 13:30:00,65.69,65.72,65.68,65.69,288400.0,36.8079,36.8247,36.8023,36.8079,288400.0
2010-03-02 13:35:00,65.68,65.69,65.65,65.66,257000.0,36.8023,36.8079,36.7855,36.7911,257000.0
2010-03-02 13:40:00,65.66,65.72,65.66,65.71,289900.0,36.7911,36.8247,36.7911,36.8191,289900.0
2010-03-02 13:45:00,65.71,65.72,65.68,65.69,177100.0,36.8191,36.8247,36.8023,36.8079,177100.0
2010-03-02 13:50:00,65.68,65.71,65.66,65.67,239300.0,36.8023,36.8191,36.7911,36.7967,239300.0
2010-03-02 13:55:00,65.68,65.79,65.67,65.75,361200.0,36.8023,36.8639,36.7967,36.8415,361200.0
2010-03-02 14:00:00,65.74,65.78,65.7,65.7,330600.0,36.8359,36.8583,36.8135,36.8135,330600.0
2010-03-02 14:05:00,65.71,65.72,65.66,65.71,324100.0,36.8191,36.8247,36.7911,36.8191,324100.0
2010-03-02 14:10:00,65.71,65.76,65.69,65.7,255300.0,36.8191,36.8471,36.8079,36.8135,255300.0
2010-03-02 14:15:00,65.7,65.74,65.67,65.73,246500.0,36.8135,36.8359,36.7967,36.8303,246500.0
2010-03-02 14:20:00,65.74,65.74,65.67,65.68,147900.0,36.8359,36.8359,36.7967,36.8023,147900.0
2010-03-02 14:25:00,65.68,65.68,65.56,65.57,203900.0,36.8023,36.8023,36.735,36.7406,203900.0
2010-03-02 14:30:00,65.57,65.64,65.52,65.63,195500.0,36.7406,36.7799,36.7126,36.7743,195500.0
2010-03-02 14:35:00,65.62,65.67,65.59,65.67,158100.0,36.7686,36.7967,36.7518,36.7967,158100.0
2010-03-02 14:40:00,65.67,65.68,65.57,65.58,161700.0,36.7967,36.8023,36.7406,36.7462,161700.0
2010-03-02 14:45:00,65.58,65.65,65.58,65.6,201300.0,36.7462,36.7855,36.7462,36.7574,201300.0
2010-03-02 14:50:00,65.6,65.61,65.5,65.5,300600.0,36.7574,36.763,36.7014,36.7014,300600.0
2010-03-02 14:55:00,65.5,65.52,65.45,65.49,346600.0,36.7014,36.7126,36.6734,36.6958,346600.0
2010-03-02 15:00:00,65.5,65.55,65.49,65.49,196500.0,36.7014,36.7294,36.6958,36.6958,196500.0
2010-03-02 15:05:00,65.49,65.58,65.48,65.58,205400.0,36.6958,36.7462,36.6902,36.7462,205400.0
2010-03-02 15:10:00,65.57,65.58,65.53,65.56,185200.0,36.7406,36.7462,36.7182,36.735,185200.0
2010-03-02 15:15:00,65.56,65.58,65.49,65.5,171000.0,36.735,36.7462,36.6958,36.7014,171000.0
2010-03-02 15:20:00,65.51,65.51,65.46,65.46,186900.0,36.707,36.707,36.679,36.679,186900.0
2010-03-02 15:25:00,65.46,65.47,65.41,65.42,335900.0,36.679,36.6846,36.651,36.6566,335900.0
2010-03-02 15:30:00,65.42,65.52,65.4,65.52,356400.0,36.6566,36.7126,36.6454,36.7126,356400.0
2010-03-02 15:35:00,65.51,65.53,65.42,65.44,253100.0,36.707,36.7182,36.6566,36.6678,253100.0
2010-03-02 15:40:00,65.45,65.47,65.36,65.37,243100.0,36.6734,36.6846,36.623,36.6286,243100.0
2010-03-02 15:45:00,65.38,65.43,65.37,65.39,344500.0,36.6342,36.6622,36.6286,36.6398,344500.0
2010-03-02 15:50:00,65.38,65.41,65.33,65.35,378500.0,36.6342,36.651,36.6062,36.6174,378500.0
2010-03-02 15:55:00,65.34,65.67,65.33,65.44,1240800.0,36.6118,36.7967,36.6062,36.6678,1240800.0
2010-03-03 09:30:00,65.77,65.77,65.46,65.53,405900.0,36.8527,36.8527,36.679,36.7182,405900.0
2010-03-03 09:35:00,65.53,65.6,65.46,65.47,294500.0,36.7182,36.7574,36.679,36.6846,294500.0
2010-03-03 09:40:00,65.46,65.49,65.38,65.47,290300.0,36.679,36.6958,36.6342,36.6846,290300.0
2010-03-03 09:45:00,65.48,65.63,65.43,65.57,292500.0,36.6902,36.7743,36.6622,36.7406,292500.0
2010-03-03 09:50:00,65.57,65.7,65.56,65.57,297000.0,36.7406,36.8135,36.735,36.7406,297000.0
2010-03-03 09:55:00,65.57,65.63,65.55,65.57,167300.0,36.7406,36.7743,36.7294,36.7406,167300.0
2010-03-03 10:00:00,65.59,65.68,65.51,65.53,360300.0,36.7518,36.8023,36.707,36.7182,360300.0
2010-03-03 10:05:00,65.53,65.64,65.51,65.56,193800.0,36.7182,36.7799,36.707,36.735,193800.0
2010-03-03 10:10:00,65.55,65.58,65.5,65.53,192100.0,36.7294,36.7462,36.7014,36.7182,192100.0
2010-03-03 10:15:00,65.53,65.67,65.48,65.65,253200.0,36.7182,36.7967,36.6902,36.7855,253200.0
2010-03-03 10:20:00,65.64,65.76,65.64,65.76,310700.0,36.7799,36.8471,36.7799,36.8471,310700.0
2010-03-03 10:25:00,65.76,65.8,65.73,65.76,257200.0,36.8471,36.8695,36.8303,36.8471,257200.0
2010-03-03 10:30:00,65.76,65.81,65.66,65.77,454300.0,36.8471,36.8751,36.7911,36.8527,454300.0
2010-03-03 10:35:00,65.76,65.81,65.73,65.8,209100.0,36.8471,36.8751,36.8303,36.8695,209100.0
2010-03-03 10:40:00,65.8,65.81,65.72,65.73,171900.0,36.8695,36.8751,36.8247,36.8303,171900.0
2010-03-03 10:45:00,65.73,65.78,65.72,65.76,194200.0,36.8303,36.8583,36.8247,36.8471,194200.0
2010-03-03 10:50:00,65.76,65.8,65.74,65.78,186800.0,36.8471,36.8695,36.8359,36.8583,186800.0
2010-03-03 10:55:00,65.79,65.9,65.79,65.86,481700.0,36.8639,36.9255,36.8639,36.9031,481700.0
2010-03-03 11:00:00,65.86,65.9,65.86,65.88,385800.0,36.9031,36.9255,36.9031,36.9143,385800.0
2010-03-03 11:05:00,65.89,65.96,65.88,65.92,402000.0,36.9199,36.9592,36.9143,36.9367,402000.0
2010-03-03 11:10:00,65.92,65.93,65.8,65.81,349600.0,36.9367,36.9424,36.8695,36.8751,349600.0
2010-03-03 11:15:00,65.81,65.88,65.81,65.87,305000.0,36.8751,36.9143,36.8751,36.9087,305000.0
2010-03-03 11:20:00,65.87,65.92,65.86,65.89,317000.0,36.9087,36.9367,36.9031,36.9199,317000.0
2010-03-03 11:25:00,65.91,65.95,65.87,65.94,394400.0,36.9311,36.9536,36.9087,36.948,394400.0
2010-03-03 11:30:00,65.94,65.97,65.92,65.93,310500.0,36.948,36.9648,36.9367,36.9424,310500.0
2010-03-03 11:35:00,65.93,65.93,65.81,65.85,306200.0,36.9424,36.9424,36.8751,36.8975,306200.0
2010-03-03 11:40:00,65.85,65.88,65.75,65.75,491900.0,36.8975,36.9143,36.8415,36.8415,491900.0
2010-03-03 11:45:00,65.76,65.88,65.74,65.88,263200.0,36.8471,36.9143,36.8359,36.9143,263200.0
2010-03-03 11:50:00,65.88,65.89,65.85,65.85,224800.0,36.9143,36.9199,36.8975,36.8975,224800.0
2010-03-03 11:55:00,65.86,65.89,65.85,65.88,202900.0,36.9031,36.9199,36.8975,36.9143,202900.0
2010-03-03 12:00:00,65.88,65.89,65.82,65.84,241900.0,36.9143,36.9199,36.8807,36.8919,241900.0
2010-03-03 12:05:00,65.83,65.85,65.78,65.8,151100.0,36.8863,36.8975,36.8583,36.8695,151100.0
2010-03-03 12:10:00,65.8,65.84,65.78,65.81,155000.0,36.8695,36.8919,36.8583,36.8751,155000.0
2010-03-03 12:15:00,65.81,65.86,65.8,65.85,145000.0,36.8751,36.9031,36.8695,36.8975,145000.0
2010-03-03 12:20:00,65.85,65.87,65.83,65.85,172500.0,36.8975,36.9087,36.8863,36.8975,172500.0
2010-03-03 12:25:00,65.85,65.86,65.83,65.84,130400.0,36.8975,36.9031,36.8863,36.8919,130400.0
2010-03-03 12:30:00,65.84,65.86,65.83,65.84,134600.0,36.8919,36.9031,36.8863,36.8919,134600.0
2010-03-03 12:35:00,65.85,65.85,65.82,65.85,183800.0,36.8975,36.8975,36.8807,36.8975,183800.0
2010-03-03 12:40:00,65.85,65.86,65.82,65.85,193700.0,36.8975,36.9031,36.8807,36.8975,193700.0
2010-03-03 12:45:00,65.85,65.88,65.84,65.86,195300.0,36.8975,36.9143,36.8919,36.9031,195300.0
2010-03-03 12:50:00,65.86,65.86,65.83,65.83,155700.0,36.9031,36.9031,36.8863,36.8863,155700.0
2010-03-03 12:55:00,65.83,65.85,65.82,65.84,119800.0,36.8863,36.8975,36.8807,36.8919,119800.0
2010-03-03 13:00:00,65.83,65.86,65.74,65.83,160500.0,36.8863,36.9031,36.8359,36.8863,160500.0
2010-03-03 13:05:00,65.82,65.85,65.8,65.81,178700.0,36.8807,36.8975,36.8695,36.8751,178700.0
2010-03-03 13:10:00,65.81,65.83,65.8,65.82,139200.0,36.8751,36.8863,36.8695,36.8807,139200.0
2010-03-03 13:15:00,65.82,65.86,65.81,65.86,217000.0,36.8807,36.9031,36.8751,36.9031,217000.0
2010-03-03 13:20:00,65.86,65.86,65.83,65.83,167200.0,36.9031,36.9031,36.8863,36.8863,167200.0
2010-03-03 13:25:00,65.84,65.86,65.8,65.8,138400.0,36.8919,36.9031,36.8695,36.8695,138400.0
2010-03-03 13:30:00,65.8,65.85,65.8,65.81,155100.0,36.8695,36.8975,36.8695,36.8751,155100.0
2010-03-03 13:35:00,65.8,65.84,65.79,65.83,113800.0,36.8695,36.8919,36.8639,36.8863,113800.0
2010-03-03 13:40:00,65.84,65.86,65.8,65.81,151900.0,36.8919,36.9031,36.8695,36.8751,151900.0
2010-03-03 13:45:00,65.8,65.81,65.77,65.81,114600.0,36.8695,36.8751,36.8527,36.8751,114600.0
2010-03-03 13:50:00,65.8,65.82,65.78,65.81,131800.0,36.8695,36.8807,36.8583,36.8751,131800.0
2010-03-03 13:55:00,65.8,65.82,65.78,65.8,181000.0,36.8695,36.8807,36.8583,36.8695,181000.0
2010-03-03 14:00:00,65.8,65.81,65.77,65.79,236900.0,36.8695,36.8751,36.8527,36.8639,236900.0
2010-03-03 14:05:00,65.79,65.79,65.75,65.77,139800.0,36.8639,36.8639,36.8415,36.8527,139800.0
2010-03-03 14:10:00,65.78,65.8,65.77,65.78,89300.0,36.8583,36.8695,36.8527,36.8583,89300.0
2010-03-03 14:15:00,65.78,65.79,65.69,65.7,248300.0,36.8583,36.8639,36.8079,36.8135,248300.0
2010-03-03 14:20:00,65.7,65.71,65.6,65.64,277000.0,36.8135,36.8191,36.7574,36.7799,277000.0
2010-03-03 14:25:00,65.63,65.64,65.53,65.57,288000.0,36.7743,36.7799,36.7182,36.7406,288000.0
2010-03-03 14:30:00,65.57,65.62,65.57,65.59,201500.0,36.7406,36.7686,36.7406,36.7518,201500.0
2010-03-03 14:35:00,65.59,65.66,65.58,65.61,167600.0,36.7518,36.7911,36.7462,36.763,167600.0
2010-03-03 14:40:00,65.62,65.64,65.56,65.56,381000.0,36.7686,36.7799,36.735,36.735,381000.0
2010-03-03 14:45:00,65.56,65.56,65.47,65.5,452900.0,36.735,36.735,36.6846,36.7014,452900.0
2010-03-03 14:50:00,65.51,65.57,65.51,65.55,210800.0,36.707,36.7406,36.707,36.7294,210800.0
2010-03-03 14:55:00,65.56,65.57,65.48,65.54,321200.0,36.735,36.7406,36.6902,36.7238,321200.0
2010-03-03 15:00:00,65.55,65.62,65.52,65.61,224900.0,36.7294,36.7686,36.7126,36.763,224900.0
2010-03-03 15:05:00,65.61,65.69,65.59,65.61,303700.0,36.763,36.8079,36.7518,36.763,303700.0
2010-03-03 15:10:00,65.61,65.65,65.6,65.62,363000.0,36.763,36.7855,36.7574,36.7686,363000.0
2010-03-03 15:15:00,65.62,65.65,65.61,65.64,187200.0,36.7686,36.7855,36.763,36.7799,187200.0
2010-03-03 15:20:00,65.64,65.65,65.61,65.61,316600.0,36.7799,36.7855,36.763,36.763,316600.0
2010-03-03 15:25:00,65.61,65.64,65.47,65.59,486100.0,36.763,36.7799,36.6846,36.7518,486100.0
2010-03-03 15:30:00,65.6,65.81,65.57,65.67,357900.0,36.7574,36.8751,36.7406,36.7967,357900.0
2010-03-03 15:35:00,65.67,65.72,65.65,65.67,342200.0,36.7967,36.8247,36.7855,36.7967,342200.0
2010-03-03 15:40:00,65.67,65.67,65.64,65.64,362700.0,36.7967,36.7967,36.7799,36.7799,362700.0
2010-03-03 15:45:00,65.65,65.66,65.59,65.59,323900.0,36.7855,36.7911,36.7518,36.7518,323900.0
2010-03-03 15:50:00,65.59,65.6,65.47,65.48,524000.0,36.7518,36.7574,36.6846,36.6902,524000.0
2010-03-03 15:55:00,65.48,65.5,65.4,65.44,1026000.0,36.6902,36.7014,36.6454,36.6678,1026000.0
2010-03-04 09:30:00,65.35,65.55,65.29,65.51,503700.0,36.6174,36.7294,36.5837,36.707,503700.0
2010-03-04 09:35:00,65.5,65.63,65.42,65.42,337300.0,36.7014,36.7743,36.6566,36.6566,337300.0
2010-03-04 09:40:00,65.43,65.54,65.42,65.49,211800.0,36.6622,36.7238,36.6566,36.6958,211800.0
2010-03-04 09:45:00,65.49,65.53,65.37,65.51,297800.0,36.6958,36.7182,36.6286,36.707,297800.0
2010-03-04 09:50:00,65.5,65.51,65.39,65.41,268600.0,36.7014,36.707,36.6398,36.651,268600.0
2010-03-04 09:55:00,65.41,65.43,65.38,65.39,122000.0,36.651,36.6622,36.6342,36.6398,122000.0
2010-03-04 10:00:00,65.39,65.46,65.34,65.41,290600.0,36.6398,36.679,36.6118,36.651,290600.0
2010-03-04 10:05:00,65.41,65.42,65.32,65.33,211600.0,36.651,36.6566,36.6006,36.6062,211600.0
2010-03-04 10:10:00,65.32,65.43,65.32,65.42,376000.0,36.6006,36.6622,36.6006,36.6566,376000.0
2010-03-04 10:15:00,65.42,65.44,65.28,65.3,429400.0,36.6566,36.6678,36.5781,36.5893,429400.0
2010-03-04 10:20:00,65.3,65.32,65.25,65.27,408500.0,36.5893,36.6006,36.5613,36.5725,408500.0
2010-03-04 10:25:00,65.27,65.34,65.22,65.32,338000.0,36.5725,36.6118,36.5445,36.6006,338000.0
2010-03-04 10:30:00,65.31,65.35,65.09,65.11,894600.0,36.5949,36.6174,36.4717,36.4829,894600.0
2010-03-04 10:35:00,65.11,65.18,65.08,65.17,367900.0,36.4829,36.5221,36.4661,36.5165,367900.0
2010-03-04 10:40:00,65.17,65.2,65.08,65.18,443200.0,36.5165,36.5333,36.4661,36.5221,443200.0
2010-03-04 10:45:00,65.19,65.25,65.15,65.24,251600.0,36.5277,36.5613,36.5053,36.5557,251600.0
2010-03-04 10:50:00,65.24,65.24,65.11,65.12,181800.0,36.5557,36.5557,36.4829,36.4885,181800.0
2010-03-04 10:55:00,65.12,65.18,65.12,65.15,159000.0,36.4885,36.5221,36.4885,36.5053,159000.0
2010-03-04 11:00:00,65.16,65.23,65.14,65.2,163100.0,36.5109,36.5501,36.4997,36.5333,163100.0
2010-03-04 11:05:00,65.2,65.25,65.19,65.23,192400.0,36.5333,36.5613,36.5277,36.5501,192400.0
2010-03-04 11:10:00,65.24,65.28,65.21,65.22,249200.0,36.5557,36.5781,36.5389,36.5445,249200.0
2010-03-04 11:15:00,65.22,65.27,65.18,65.18,313400.0,36.5445,36.5725,36.5221,36.5221,313400.0
2010-03-04 11:20:00,65.18,65.21,65.14,65.2,232400.0,36.5221,36.5389,36.4997,36.5333,232400.0
2010-03-04 11:25:00,65.2,65.27,65.18,65.24,218000.0,36.5333,36.5725,36.5221,36.5557,218000.0
2010-03-04 11:30:00,65.24,65.29,65.19,65.22,171200.0,36.5557,36.5837,36.5277,36.5445,171200.0
2010-03-04 11:35:00,65.22,65.23,65.16,65.18,180300.0,36.5445,36.5501,36.5109,36.5221,180300.0
2010-03-04 11:40:00,65.19,65.22,65.15,65.17,103200.0,36.5277,36.5445,36.5053,36.5165,103200.0
2010-03-04 11:45:00,65.18,65.27,65.14,65.21,194800.0,36.5221,36.5725,36.4997,36.5389,194800.0
2010-03-04 11:50:00,65.21,65.24,65.2,65.24,81500.0,36.5389,36.5557,36.5333,36.5557,81500.0
2010-03-04 11:55:00,65.23,65.26,65.17,65.2,176400.0,36.5501,36.5669,36.5165,36.5333,176400.0
2010-03-04 12:00:00,65.21,65.22,65.14,65.14,114500.0,36.5389,36.5445,36.4997,36.4997,114500.0
2010-03-04 12:05:00,65.15,65.17,65.11,65.13,179900.0,36.5053,36.5165,36.4829,36.4941,179900.0
2010-03-04 12:10:00,65.12,65.16,65.12,65.13,116800.0,36.4885,36.5109,36.4885,36.4941,116800.0
2010-03-04 12:15:00,65.12,65.18,65.12,65.17,105800.0,36.4885,36.5221,36.4885,36.5165,105800.0
2010-03-04 12:20:00,65.17,65.22,65.17,65.2,149300.0,36.5165,36.5445,36.5165,36.5333,149300.0
2010-03-04 12:25:00,65.21,65.22,65.18,65.19,88400.0,36.5389,36.5445,36.5221,36.5277,88400.0
2010-03-04 12:30:00,65.2,65.23,65.19,65.19,114300.0,36.5333,36.5501,36.5277,36.5277,114300.0
2010-03-04 12:35:00,65.19,65.2,65.16,65.17,118600.0,36.5277,36.5333,36.5109,36.5165,118600.0
2010-03-04 12:40:00,65.18,65.19,65.15,65.17,116600.0,36.5221,36.5277,36.5053,36.5165,116600.0
2010-03-04 12:45:00,65.17,65.19,65.15,65.19,92900.0,36.5165,36.5277,36.5053,36.5277,92900.0
2010-03-04 12:50:00,65.18,65.22,65.17,65.2,96300.0,36.5221,36.5445,36.5165,36.5333,96300.0
2010-03-04 12:55:00,65.2,65.23,65.19,65.21,71400.0,36.5333,36.5501,36.5277,36.5389,71400.0
2010-03-04 13:00:00,65.21,65.22,65.19,65.19,41200.0,36.5389,36.5445,36.5277,36.5277,41200.0
2010-03-04 13:05:00,65.18,65.22,65.17,65.2,100900.0,36.5221,36.5445,36.5165,36.5333,100900.0
2010-03-04 13:10:00,65.2,65.21,65.16,65.18,61400.0,36.5333,36.5389,36.5109,36.5221,61400.0
2010-03-04 13:15:00,65.18,65.27,65.18,65.21,149500.0,36.5221,36.5725,36.5221,36.5389,149500.0
2010-03-04 13:20:00,65.21,65.23,65.16,65.18,144200.0,36.5389,36.5501,36.5109,36.5221,144200.0
2010-03-04 13:25:00,65.18,65.21,65.16,65.21,186600.0,36.5221,36.5389,36.5109,36.5389,186600.0
2010-03-04 13:30:00,65.19,65.19,65.12,65.14,183900.0,36.5277,36.5277,36.4885,36.4997,183900.0
2010-03-04 13:35:00,65.14,65.15,65.12,65.15,109800.0,36.4997,36.5053,36.4885,36.5053,109800.0
2010-03-04 13:40:00,65.15,65.15,65.12,65.13,141900.0,36.5053,36.5053,36.4885,36.4941,141900.0
2010-03-04 13:45:00,65.14,65.15,65.12,65.13,166000.0,36.4997,36.5053,36.4885,36.4941,166000.0
2010-03-04 13:50:00,65.13,65.16,65.1,65.11,183700.0,36.4941,36.5109,36.4773,36.4829,183700.0
2010-03-04 13:55:00,65.1,65.17,65.1,65.15,188600.0,36.4773,36.5165,36.4773,36.5053,188600.0
2010-03-04 14:00:00,65.15,65.16,65.11,65.14,153900.0,36.5053,36.5109,36.4829,36.4997,153900.0
2010-03-04 14:05:00,65.14,65.17,65.12,65.12,226600.0,36.4997,36.5165,36.4885,36.4885,226600.0
2010-03-04 14:10:00,65.13,65.15,65.12,65.15,111400.0,36.4941,36.5053,36.4885,36.5053,111400.0
2010-03-04 14:15:00,65.14,65.16,65.13,65.14,216300.0,36.4997,36.5109,36.4941,36.4997,216300.0
2010-03-04 14:20:00,65.14,65.17,65.13,65.14,148500.0,36.4997,36.5165,36.4941,36.4997,148500.0
2010-03-04 14:25:00,65.14,65.19,65.13,65.16,150400.0,36.4997,36.5277,36.4941,36.5109,150400.0
2010-03-04 14:30:00,65.16,65.26,65.13,65.25,223800.0,36.5109,36.5669,36.4941,36.5613,223800.0
2010-03-04 14:35:00,65.25,65.26,65.2,65.2,201700.0,36.5613,36.5669,36.5333,36.5333,201700.0
2010-03-04 14:40:00,65.2,65.27,65.18,65.22,471700.0,36.5333,36.5725,36.5221,36.5445,471700.0
2010-03-04 14:45:00,65.21,65.29,65.21,65.27,129800.0,36.5389,36.5837,36.5389,36.5725,129800.0
2010-03-04 14:50:00,65.27,65.33,65.27,65.28,240000.0,36.5725,36.6062,36.5725,36.5781,240000.0
2010-03-04 14:55:00,65.27,65.28,65.24,65.25,120700.0,36.5725,36.5781,36.5557,36.5613,120700.0
2010-03-04 15:00:00,65.25,65.26,65.21,65.24,173500.0,36.5613,36.5669,36.5389,36.5557,173500.0
2010-03-04 15:05:00,65.25,65.25,65.17,65.2,164400.0,36.5613,36.5613,36.5165,36.5333,164400.0
2010-03-04 15:10:00,65.21,65.24,65.2,65.22,208900.0,36.5389,36.5557,36.5333,36.5445,208900.0
2010-03-04 15:15:00,65.22,65.28,65.22,65.28,169400.0,36.5445,36.5781,36.5445,36.5781,169400.0
2010-03-04 15:20:00,65.28,65.28,65.25,65.27,152900.0,36.5781,36.5781,36.5613,36.5725,152900.0
2010-03-04 15:25:00,65.27,65.31,65.26,65.3,202600.0,36.5725,36.5949,36.5669,36.5893,202600.0
2010-03-04 15:30:00,65.3,65.33,65.29,65.33,340700.0,36.5893,36.6062,36.5837,36.6062,340700.0
2010-03-04 15:35:00,65.33,65.37,65.32,65.35,295600.0,36.6062,36.6286,36.6006,36.6174,295600.0
2010-03-04 15:40:00,65.36,65.4,65.34,65.39,404300.0,36.623,36.6454,36.6118,36.6398,404300.0
2010-03-04 15:45:00,65.4,65.46,65.37,65.38,595300.0,36.6454,36.679,36.6286,36.6342,595300.0
2010-03-04 15:50:00,65.38,65.41,65.2,65.36,507900.0,36.6342,36.651,36.5333,36.623,507900.0
2010-03-04 15:55:00,65.37,65.41,65.36,65.36,765400.0,36.6286,36.651,36.623,36.623,765400.0
2010-03-05 09:30:00,65.96,65.98,65.78,65.9,840200.0,36.9592,36.9704,36.8583,36.9255,840200.0
2010-03-05 09:35:00,65.89,66.05,65.88,66.01,656100.0,36.9199,37.0096,36.9143,36.9872,656100.0
2010-03-05 09:40:00,66.01,66.01,65.82,65.97,387500.0,36.9872,36.9872,36.8807,36.9648,387500.0
2010-03-05 09:45:00,65.97,66.1,65.86,66.08,464500.0,36.9648,37.0376,36.9031,37.0264,464500.0
2010-03-05 09:50:00,66.08,66.18,66.06,66.17,435000.0,37.0264,37.0824,37.0152,37.0768,435000.0
2010-03-05 09:55:00,66.18,66.19,66.1,66.15,277500.0,37.0824,37.088,37.0376,37.0656,277500.0
2010-03-05 10:00:00,66.16,66.21,66.1,66.2,390300.0,37.0712,37.0992,37.0376,37.0936,390300.0
2010-03-05 10:05:00,66.18,66.25,66.18,66.23,271000.0,37.0824,37.1217,37.0824,37.1104,271000.0
2010-03-05 10:10:00,66.24,66.34,66.23,66.24,400100.0,37.1161,37.1721,37.1104,37.1161,400100.0
2010-03-05 10:15:00,66.24,66.26,66.12,66.12,404000.0,37.1161,37.1273,37.0488,37.0488,404000.0
2010-03-05 10:20:00,66.12,66.19,66.1,66.16,270400.0,37.0488,37.088,37.0376,37.0712,270400.0
2010-03-05 10:25:00,66.16,66.4,66.15,66.34,469200.0,37.0712,37.2057,37.0656,37.1721,469200.0
2010-03-05 10:30:00,66.34,66.35,65.98,66.26,250700.0,37.1721,37.1777,36.9704,37.1273,250700.0
2010-03-05 10:35:00,66.26,66.26,66.09,66.13,645000.0,37.1273,37.1273,37.032,37.0544,645000.0
2010-03-05 10:40:00,66.12,66.16,66.09,66.14,257400.0,37.0488,37.0712,37.032,37.06,257400.0
2010-03-05 10:45:00,66.13,66.2,66.11,66.18,1448600.0,37.0544,37.0936,37.0432,37.0824,1448600.0
2010-03-05 10:50:00,66.18,66.22,66.15,66.16,273300.0,37.0824,37.1048,37.0656,37.0712,273300.0
2010-03-05 10:55:00,66.16,66.22,66.16,66.21,394300.0,37.0712,37.1048,37.0712,37.0992,394300.0
2010-03-05 11:00:00,66.22,66.23,66.2,66.23,255500.0,37.1048,37.1104,37.0936,37.1104,255500.0
2010-03-05 11:05:00,66.23,66.25,66.22,66.24,178100.0,37.1104,37.1217,37.1048,37.1161,178100.0
2010-03-05 11:10:00,66.25,66.31,66.25,66.3,268400.0,37.1217,37.1553,37.1217,37.1497,268400.0
2010-03-05 11:15:00,66.31,66.33,66.28,66.32,208100.0,37.1553,37.1665,37.1385,37.1609,208100.0
2010-03-05 11:20:00,66.32,66.38,66.31,66.38,215100.0,37.1609,37.1945,37.1553,37.1945,215100.0
2010-03-05 11:25:00,66.38,66.44,66.37,66.38,269900.0,37.1945,37.2281,37.1889,37.1945,269900.0
2010-03-05 11:30:00,66.39,66.39,66.31,66.35,250900.0,37.2001,37.2001,37.1553,37.1777,250900.0
2010-03-05 11:35:00,66.35,66.37,66.33,66.36,137700.0,37.1777,37.1889,37.1665,37.1833,137700.0
2010-03-05 11:40:00,66.36,66.36,66.31,66.32,237900.0,37.1833,37.1833,37.1553,37.1609,237900.0
2010-03-05 11:45:00,66.32,66.39,66.31,66.38,172700.0,37.1609,37.2001,37.1553,37.1945,172700.0
2010-03-05 11:50:00,66.38,66.4,66.37,66.38,140200.0,37.1945,37.2057,37.1889,37.1945,140200.0
2010-03-05 11:55:00,66.38,66.41,66.35,66.37,151400.0,37.1945,37.2113,37.1777,37.1889,151400.0
2010-03-05 12:00:00,66.36,66.38,66.35,66.38,151100.0,37.1833,37.1945,37.1777,37.1945,151100.0
2010-03-05 12:05:00,66.39,66.41,66.33,66.35,136600.0,37.2001,37.2113,37.1665,37.1777,136600.0
2010-03-05 12:10:00,66.35,66.36,66.31,66.31,125300.0,37.1777,37.1833,37.1553,37.1553,125300.0
2010-03-05 12:15:00,66.32,66.33,66.3,66.3,79000.0,37.1609,37.1665,37.1497,37.1497,79000.0
2010-03-05 12:20:00,66.3,66.39,66.29,66.39,230000.0,37.1497,37.2001,37.1441,37.2001,230000.0
2010-03-05 12:25:00,66.38,66.41,66.36,66.39,209300.0,37.1945,37.2113,37.1833,37.2001,209300.0
2010-03-05 12:30:00,66.39,66.42,66.38,66.42,164900.0,37.2001,37.2169,37.1945,37.2169,164900.0
2010-03-05 12:35:00,66.41,66.48,66.41,66.45,154700.0,37.2113,37.2505,37.2113,37.2337,154700.0
2010-03-05 12:40:00,66.45,66.46,66.39,66.4,159300.0,37.2337,37.2393,37.2001,37.2057,159300.0
2010-03-05 12:45:00,66.39,66.39,66.36,66.37,153500.0,37.2001,37.2001,37.1833,37.1889,153500.0
2010-03-05 12:50:00,66.37,66.4,66.36,66.4,95800.0,37.1889,37.2057,37.1833,37.2057,95800.0
2010-03-05 12:55:00,66.4,66.42,66.37,66.38,101200.0,37.2057,37.2169,37.1889,37.1945,101200.0
2010-03-05 13:00:00,66.39,66.4,66.32,66.34,122700.0,37.2001,37.2057,37.1609,37.1721,122700.0
2010-03-05 13:05:00,66.34,66.4,66.34,66.39,136300.0,37.1721,37.2057,37.1721,37.2001,136300.0
2010-03-05 13:10:00,66.39,66.41,66.38,66.39,282300.0,37.2001,37.2113,37.1945,37.2001,282300.0
2010-03-05 13:15:00,66.39,66.4,66.36,66.37,172400.0,37.2001,37.2057,37.1833,37.1889,172400.0
2010-03-05 13:20:00,66.37,66.41,66.36,66.39,243900.0,37.1889,37.2113,37.1833,37.2001,243900.0
2010-03-05 13:25:00,66.39,66.4,66.37,66.37,92800.0,37.2001,37.2057,37.1889,37.1889,92800.0
2010-03-05 13:30:00,66.37,66.38,66.36,66.37,451400.0,37.1889,37.1945,37.1833,37.1889,451400.0
2010-03-05 13:35:00,66.37,66.37,66.26,66.26,190300.0,37.1889,37.1889,37.1273,37.1273,190300.0
2010-03-05 13:40:00,66.26,66.31,66.26,66.3,161400.0,37.1273,37.1553,37.1273,37.1497,161400.0
2010-03-05 13:45:00,66.31,66.32,66.25,66.29,115400.0,37.1553,37.1609,37.1217,37.1441,115400.0
2010-03-05 13:50:00,66.3,66.31,66.28,66.28,141500.0,37.1497,37.1553,37.1385,37.1385,141500.0
2010-03-05 13:55:00,66.28,66.3,66.26,66.28,98400.0,37.1385,37.1497,37.1273,37.1385,98400.0
2010-03-05 14:00:00,66.28,66.29,66.25,66.28,86700.0,37.1385,37.1441,37.1217,37.1385,86700.0
2010-03-05 14:05:00,66.29,66.39,66.28,66.37,178000.0,37.1441,37.2001,37.1385,37.1889,178000.0
2010-03-05 14:10:00,66.37,66.38,66.28,66.29,176700.0,37.1889,37.1945,37.1385,37.1441,176700.0
2010-03-05 14:15:00,66.3,66.3,66.25,66.27,177500.0,37.1497,37.1497,37.1217,37.1329,177500.0
2010-03-05 14:20:00,66.27,66.28,66.25,66.28,105600.0,37.1329,37.1385,37.1217,37.1385,105600.0
2010-03-05 14:25:00,66.27,66.28,66.23,66.28,219900.0,37.1329,37.1385,37.1104,37.1385,219900.0
2010-03-05 14:30:00,66.27,66.29,66.23,66.24,209000.0,37.1329,37.1441,37.1104,37.1161,209000.0
2010-03-05 14:35:00,66.24,66.28,66.23,66.26,105300.0,37.1161,37.1385,37.1104,37.1273,105300.0
2010-03-05 14:40:00,66.27,66.36,66.24,66.34,380100.0,37.1329,37.1833,37.1161,37.1721,380100.0
2010-03-05 14:45:00,66.34,66.41,66.32,66.37,356600.0,37.1721,37.2113,37.1609,37.1889,356600.0
2010-03-05 14:50:00,66.36,66.41,66.35,66.4,314600.0,37.1833,37.2113,37.1777,37.2057,314600.0
2010-03-05 14:55:00,66.4,66.43,66.38,66.4,201800.0,37.2057,37.2225,37.1945,37.2057,201800.0
2010-03-05 15:00:00,66.4,66.5,66.4,66.5,585100.0,37.2057,37.2617,37.2057,37.2617,585100.0
2010-03-05 15:05:00,66.5,66.52,66.46,66.46,235300.0,37.2617,37.2729,37.2393,37.2393,235300.0
2010-03-05 15:10:00,66.46,66.47,66.43,66.43,117700.0,37.2393,37.2449,37.2225,37.2225,117700.0
2010-03-05 15:15:00,66.43,66.46,66.4,66.43,389100.0,37.2225,37.2393,37.2057,37.2225,389100.0
2010-03-05 15:20:00,66.44,66.44,66.39,66.41,287000.0,37.2281,37.2281,37.2001,37.2113,287000.0
2010-03-05 15:25:00,66.4,66.42,66.36,66.38,303000.0,37.2057,37.2169,37.1833,37.1945,303000.0
2010-03-05 15:30:00,66.38,66.44,66.35,66.43,595200.0,37.1945,37.2281,37.1777,37.2225,595200.0
2010-03-05 15:35:00,66.43,66.45,66.41,66.44,253300.0,37.2225,37.2337,37.2113,37.2281,253300.0
2010-03-05 15:40:00,66.44,66.5,66.43,66.49,806100.0,37.2281,37.2617,37.2225,37.2561,806100.0
2010-03-05 15:45:00,66.49,66.51,66.46,66.47,726400.0,37.2561,37.2673,37.2393,37.2449,726400.0
2010-03-05 15:50:00,66.47,66.48,66.44,66.44,700700.0,37.2449,37.2505,37.2281,37.2281,700700.0
2010-03-05 15:55:00,66.45,66.5,66.4,66.5,1172800.0,37.2337,37.2617,37.2057,37.2617,1172800.0
2010-03-08 09:30:00,66.78,66.8,66.66,66.73,700100.0,37.4186,37.4298,37.3514,37.3906,700100.0
2010-03-08 09:35:00,66.73,66.74,66.58,66.61,454000.0,37.3906,37.3962,37.3066,37.3234,454000.0
2010-03-08 09:40:00,66.61,66.64,66.55,66.59,325800.0,37.3234,37.3402,37.2898,37.3122,325800.0
2010-03-08 09:45:00,66.59,66.59,66.44,66.47,415100.0,37.3122,37.3122,37.2281,37.2449,415100.0
2010-03-08 09:50:00,66.47,66.47,66.29,66.36,652500.0,37.2449,37.2449,37.1441,37.1833,652500.0
2010-03-08 09:55:00,66.37,66.42,66.33,66.35,303500.0,37.1889,37.2169,37.1665,37.1777,303500.0
2010-03-08 10:00:00,66.35,66.38,66.3,66.38,680900.0,37.1777,37.1945,37.1497,37.1945,680900.0
2010-03-08 10:05:00,66.38,66.42,66.31,66.41,254100.0,37.1945,37.2169,37.1553,37.2113,254100.0
2010-03-08 10:10:00,66.41,66.45,66.38,66.43,203000.0,37.2113,37.2337,37.1945,37.2225,203000.0
2010-03-08 10:15:00,66.44,66.55,66.42,66.54,381300.0,37.2281,37.2898,37.2169,37.2841,381300.0
2010-03-08 10:20:00,66.54,66.59,66.51,66.56,380700.0,37.2841,37.3122,37.2673,37.2954,380700.0
2010-03-08 10:25:00,66.56,66.6,66.55,66.59,296800.0,37.2954,37.3178,37.2898,37.3122,296800.0
2010-03-08 10:30:00,66.6,66.62,66.42,66.44,335300.0,37.3178,37.329,37.2169,37.2281,335300.0
2010-03-08 10:35:00,66.44,66.48,66.42,66.46,216900.0,37.2281,37.2505,37.2169,37.2393,216900.0
2010-03-08 10:40:00,66.45,66.47,66.4,66.44,299800.0,37.2337,37.2449,37.2057,37.2281,299800.0
2010-03-08 10:45:00,66.44,66.47,66.43,66.45,197500.0,37.2281,37.2449,37.2225,37.2337,197500.0
2010-03-08 10:50:00,66.45,66.54,66.45,66.49,222100.0,37.2337,37.2841,37.2337,37.2561,222100.0
2010-03-08 10:55:00,66.49,66.57,66.49,66.55,126900.0,37.2561,37.301,37.2561,37.2898,126900.0
2010-03-08 11:00:00,66.54,66.55,66.53,66.54,88600.0,37.2841,37.2898,37.2785,37.2841,88600.0
2010-03-08 11:05:00,66.55,66.57,66.52,66.56,148400.0,37.2898,37.301,37.2729,37.2954,148400.0
2010-03-08 11:10:00,66.56,66.56,66.49,66.5,146200.0,37.2954,37.2954,37.2561,37.2617,146200.0
2010-03-08 11:15:00,66.49,66.5,66.38,66.39,319500.0,37.2561,37.2617,37.1945,37.2001,319500.0
2010-03-08 11:20:00,66.39,66.4,66.32,66.35,330800.0,37.2001,37.2057,37.1609,37.1777,330800.0
2010-03-08 11:25:00,66.35,66.36,66.3,66.32,204600.0,37.1777,37.1833,37.1497,37.1609,204600.0
2010-03-08 11:30:00,66.32,66.32,66.28,66.3,216900.0,37.1609,37.1609,37.1385,37.1497,216900.0
2010-03-08 11:35:00,66.3,66.35,66.29,66.31,200300.0,37.1497,37.1777,37.1441,37.1553,200300.0
2010-03-08 11:40:00,66.31,66.34,66.31,66.34,105000.0,37.1553,37.1721,37.1553,37.1721,105000.0
2010-03-08 11:45:00,66.34,66.35,66.28,66.29,168700.0,37.1721,37.1777,37.1385,37.1441,168700.0
2010-03-08 11:50:00,66.29,66.32,66.27,66.27,138000.0,37.1441,37.1609,37.1329,37.1329,138000.0
2010-03-08 11:55:00,66.28,66.29,66.25,66.28,129800.0,37.1385,37.1441,37.1217,37.1385,129800.0
2010-03-08 12:00:00,66.26,66.3,66.23,66.3,197500.0,37.1273,37.1497,37.1104,37.1497,197500.0
2010-03-08 12:05:00,66.3,66.37,66.29,66.36,97900.0,37.1497,37.1889,37.1441,37.1833,97900.0
2010-03-08 12:10:00,66.36,66.4,66.36,66.37,106400.0,37.1833,37.2057,37.1833,37.1889,106400.0
2010-03-08 12:15:00,66.37,66.41,66.36,66.38,133600.0,37.1889,37.2113,37.1833,37.1945,133600.0
2010-03-08 12:20:00,66.39,66.41,66.36,66.38,148900.0,37.2001,37.2113,37.1833,37.1945,148900.0
2010-03-08 12:25:00,66.38,66.41,66.37,66.4,164600.0,37.1945,37.2113,37.1889,37.2057,164600.0
2010-03-08 12:30:00,66.41,66.42,66.4,66.42,45000.0,37.2113,37.2169,37.2057,37.2169,45000.0
2010-03-08 12:35:00,66.42,66.42,66.41,66.41,61900.0,37.2169,37.2169,37.2113,37.2113,61900.0
2010-03-08 12:40:00,66.42,66.42,66.39,66.4,60500.0,37.2169,37.2169,37.2001,37.2057,60500.0
2010-03-08 12:45:00,66.39,66.39,66.34,66.39,100600.0,37.2001,37.2001,37.1721,37.2001,100600.0
2010-03-08 12:50:00,66.38,66.45,66.38,66.43,136700.0,37.1945,37.2337,37.1945,37.2225,136700.0
2010-03-08 12:55:00,66.43,66.46,66.4,66.46,93100.0,37.2225,37.2393,37.2057,37.2393,93100.0
2010-03-08 13:00:00,66.46,66.52,66.45,66.48,185900.0,37.2393,37.2729,37.2337,37.2505,185900.0
2010-03-08 13:05:00,66.48,66.51,66.46,66.46,101600.0,37.2505,37.2673,37.2393,37.2393,101600.0
2010-03-08 13:10:00,66.46,66.47,66.45,66.46,59100.0,37.2393,37.2449,37.2337,37.2393,59100.0
2010-03-08 13:15:00,66.46,66.48,66.45,66.47,58400.0,37.2393,37.2505,37.2337,37.2449,58400.0
2010-03-08 13:20:00,66.47,66.5,66.47,66.49,288400.0,37.2449,37.2617,37.2449,37.2561,288400.0
2010-03-08 13:25:00,66.49,66.54,66.48,66.52,146800.0,37.2561,37.2841,37.2505,37.2729,146800.0
2010-03-08 13:30:00,66.51,66.53,66.5,66.53,215800.0,37.2673,37.2785,37.2617,37.2785,215800.0
2010-03-08 13:35:00,66.53,66.55,66.5,66.54,137000.0,37.2785,37.2898,37.2617,37.2841,137000.0
2010-03-08 13:40:00,66.54,66.55,66.53,66.53,97500.0,37.2841,37.2898,37.2785,37.2785,97500.0
2010-03-08 13:45:00,66.54,66.57,66.52,66.54,159200.0,37.2841,37.301,37.2729,37.2841,159200.0
2010-03-08 13:50:00,66.54,66.55,66.52,66.53,117100.0,37.2841,37.2898,37.2729,37.2785,117100.0
2010-03-08 13:55:00,66.52,66.55,66.51,66.52,127500.0,37.2729,37.2898,37.2673,37.2729,127500.0
2010-03-08 14:00:00,66.51,66.55,66.51,66.54,140700.0,37.2673,37.2898,37.2673,37.2841,140700.0
2010-03-08 14:05:00,66.53,66.56,66.53,66.55,229600.0,37.2785,37.2954,37.2785,37.2898,229600.0
2010-03-08 14:10:00,66.55,66.56,66.53,66.54,114300.0,37.2898,37.2954,37.2785,37.2841,114300.0
2010-03-08 14:15:00,66.54,66.56,66.53,66.54,200500.0,37.2841,37.2954,37.2785,37.2841,200500.0
2010-03-08 14:20:00,66.53,66.55,66.51,66.53,353400.0,37.2785,37.2898,37.2673,37.2785,353400.0
2010-03-08 14:25:00,66.54,66.58,66.51,66.58,181400.0,37.2841,37.3066,37.2673,37.3066,181400.0
2010-03-08 14:30:00,66.58,66.59,66.56,66.57,199700.0,37.3066,37.3122,37.2954,37.301,199700.0
2010-03-08 14:35:00,66.57,66.6,66.55,66.58,154600.0,37.301,37.3178,37.2898,37.3066,154600.0
2010-03-08 14:40:00,66.58,66.59,66.55,66.57,213500.0,37.3066,37.3122,37.2898,37.301,213500.0
2010-03-08 14:45:00,66.56,66.59,66.54,66.59,240700.0,37.2954,37.3122,37.2841,37.3122,240700.0
2010-03-08 14:50:00,66.59,66.62,66.59,66.61,351200.0,37.3122,37.329,37.3122,37.3234,351200.0
2010-03-08 14:55:00,66.61,66.62,66.57,66.58,441700.0,37.3234,37.329,37.301,37.3066,441700.0
2010-03-08 15:00:00,66.58,66.59,66.54,66.55,402300.0,37.3066,37.3122,37.2841,37.2898,402300.0
2010-03-08 15:05:00,66.54,66.58,66.53,66.54,189800.0,37.2841,37.3066,37.2785,37.2841,189800.0
2010-03-08 15:10:00,66.55,66.55,66.46,66.46,257200.0,37.2898,37.2898,37.2393,37.2393,257200.0
2010-03-08 15:15:00,66.46,66.53,66.46,66.51,223500.0,37.2393,37.2785,37.2393,37.2673,223500.0
2010-03-08 15:20:00,66.51,66.54,66.5,66.54,204100.0,37.2673,37.2841,37.2617,37.2841,204100.0
2010-03-08 15:25:00,66.53,66.56,66.51,66.54,337400.0,37.2785,37.2954,37.2673,37.2841,337400.0
2010-03-08 15:30:00,66.54,66.55,66.51,66.51,203100.0,37.2841,37.2898,37.2673,37.2673,203100.0
2010-03-08 15:35:00,66.51,66.53,66.51,66.52,126400.0,37.2673,37.2785,37.2673,37.2729,126400.0
2010-03-08 15:40:00,66.52,66.56,66.52,66.54,234600.0,37.2729,37.2954,37.2729,37.2841,234600.0
2010-03-08 15:45:00,66.53,66.56,66.51,66.52,527500.0,37.2785,37.2954,37.2673,37.2729,527500.0
2010-03-08 15:50:00,66.52,66.53,66.49,66.5,374400.0,37.2729,37.2785,37.2561,37.2617,374400.0
2010-03-08 15:55:00,66.5,66.5,66.42,66.44,689900.0,37.2617,37.2617,37.2169,37.2281,689900.0
2010-03-09 09:30:00,66.32,66.4,66.22,66.37,465600.0,37.1609,37.2057,37.1048,37.1889,465600.0
2010-03-09 09:35:00,66.37,66.48,66.37,66.42,320700.0,37.1889,37.2505,37.1889,37.2169,320700.0
2010-03-09 09:40:00,66.42,66.46,66.38,66.43,234600.0,37.2169,37.2393,37.1945,37.2225,234600.0
2010-03-09 09:45:00,66.44,66.5,66.44,66.49,330500.0,37.2281,37.2617,37.2281,37.2561,330500.0
2010-03-09 09:50:00,66.49,66.5,66.45,66.46,262800.0,37.2561,37.2617,37.2337,37.2393,262800.0
2010-03-09 09:55:00,66.46,66.52,66.45,66.51,229400.0,37.2393,37.2729,37.2337,37.2673,229400.0
2010-03-09 10:00:00,66.51,66.57,66.46,66.56,579300.0,37.2673,37.301,37.2393,37.2954,579300.0
2010-03-09 10:05:00,66.56,66.65,66.54,66.58,276100.0,37.2954,37.3458,37.2841,37.3066,276100.0
2010-03-09 10:10:00,66.58,66.62,66.57,66.61,285300.0,37.3066,37.329,37.301,37.3234,285300.0
2010-03-09 10:15:00,66.61,66.65,66.58,66.63,269400.0,37.3234,37.3458,37.3066,37.3346,269400.0
2010-03-09 10:20:00,66.63,66.67,66.61,66.64,320700.0,37.3346,37.357,37.3234,37.3402,320700.0
2010-03-09 10:25:00,66.64,66.68,66.57,66.57,305600.0,37.3402,37.3626,37.301,37.301,305600.0
2010-03-09 10:30:00,66.58,66.61,66.54,66.54,169000.0,37.3066,37.3234,37.2841,37.2841,169000.0
2010-03-09 10:35:00,66.54,66.61,66.54,66.6,216800.0,37.2841,37.3234,37.2841,37.3178,216800.0
2010-03-09 10:40:00,66.59,66.68,66.59,66.67,253800.0,37.3122,37.3626,37.3122,37.357,253800.0
2010-03-09 10:45:00,66.68,66.7,66.65,66.65,215700.0,37.3626,37.3738,37.3458,37.3458,215700.0
2010-03-09 10:50:00,66.65,66.77,66.65,66.72,397600.0,37.3458,37.413,37.3458,37.385,397600.0
2010-03-09 10:55:00,66.72,66.76,66.68,66.75,300700.0,37.385,37.4074,37.3626,37.4018,300700.0
2010-03-09 11:00:00,66.75,66.75,66.62,66.64,219100.0,37.4018,37.4018,37.329,37.3402,219100.0
2010-03-09 11:05:00,66.63,66.68,66.6,66.65,192400.0,37.3346,37.3626,37.3178,37.3458,192400.0
2010-03-09 11:10:00,66.65,66.71,66.64,66.69,106000.0,37.3458,37.3794,37.3402,37.3682,106000.0
2010-03-09 11:15:00,66.69,66.71,66.63,66.66,168100.0,37.3682,37.3794,37.3346,37.3514,168100.0
2010-03-09 11:20:00,66.65,66.68,66.6,66.61,141600.0,37.3458,37.3626,37.3178,37.3234,141600.0
2010-03-09 11:25:00,66.6,66.63,66.59,66.63,193300.0,37.3178,37.3346,37.3122,37.3346,193300.0
2010-03-09 11:30:00,66.62,66.69,66.59,66.68,185000.0,37.329,37.3682,37.3122,37.3626,185000.0
2010-03-09 11:35:00,66.68,66.75,66.68,66.73,221100.0,37.3626,37.4018,37.3626,37.3906,221100.0
2010-03-09 11:40:00,66.73,66.74,66.68,66.68,150900.0,37.3906,37.3962,37.3626,37.3626,150900.0
2010-03-09 11:45:00,66.68,66.71,66.66,66.69,115300.0,37.3626,37.3794,37.3514,37.3682,115300.0
2010-03-09 11:50:00,66.69,66.75,66.68,66.75,206000.0,37.3682,37.4018,37.3626,37.4018,206000.0
2010-03-09 11:55:00,66.75,66.78,66.71,66.77,203100.0,37.4018,37.4186,37.3794,37.413,203100.0
2010-03-09 12:00:00,66.77,66.79,66.73,66.74,171700.0,37.413,37.4242,37.3906,37.3962,171700.0
2010-03-09 12:05:00,66.74,66.81,66.73,66.8,4182100.0,37.3962,37.4354,37.3906,37.4298,4182100.0
2010-03-09 12:10:00,66.79,66.83,66.76,66.82,307700.0,37.4242,37.4466,37.4074,37.441,307700.0
2010-03-09 12:15:00,66.82,66.89,66.8,66.89,247100.0,37.441,37.4803,37.4298,37.4803,247100.0
2010-03-09 12:20:00,66.89,66.99,66.75,66.98,464900.0,37.4803,37.5363,37.4018,37.5307,464900.0
2010-03-09 12:25:00,66.99,66.99,66.94,66.95,258800.0,37.5363,37.5363,37.5083,37.5139,258800.0
2010-03-09 12:30:00,66.95,66.99,66.92,66.96,325200.0,37.5139,37.5363,37.4971,37.5195,325200.0
2010-03-09 12:35:00,66.96,66.96,66.92,66.95,329800.0,37.5195,37.5195,37.4971,37.5139,329800.0
2010-03-09 12:40:00,66.95,66.96,66.9,66.92,207000.0,37.5139,37.5195,37.4859,37.4971,207000.0
2010-03-09 12:45:00,66.93,66.98,66.88,66.97,317900.0,37.5027,37.5307,37.4747,37.5251,317900.0
2010-03-09 12:50:00,66.98,66.99,66.94,66.96,222000.0,37.5307,37.5363,37.5083,37.5195,222000.0
2010-03-09 12:55:00,66.96,67.12,66.96,67.11,447900.0,37.5195,37.6091,37.5195,37.6035,447900.0
2010-03-09 13:00:00,67.12,67.17,67.07,67.1,400900.0,37.6091,37.6372,37.5811,37.5979,400900.0
2010-03-09 13:05:00,67.1,67.13,67.05,67.05,320400.0,37.5979,37.6147,37.5699,37.5699,320400.0
2010-03-09 13:10:00,67.06,67.16,67.05,67.13,353500.0,37.5755,37.6316,37.5699,37.6147,353500.0
2010-03-09 13:15:00,67.14,67.14,67.06,67.07,186000.0,37.6203,37.6203,37.5755,37.5811,186000.0
2010-03-09 13:20:00,67.08,67.08,67.04,67.05,212400.0,37.5867,37.5867,37.5643,37.5699,212400.0
2010-03-09 13:25:00,67.06,67.06,67.02,67.05,217900.0,37.5755,37.5755,37.5531,37.5699,217900.0
2010-03-09 13:30:00,67.04,67.14,67.02,67.13,383600.0,37.5643,37.6203,37.5531,37.6147,383600.0
2010-03-09 13:35:00,67.13,67.16,67.08,67.14,424300.0,37.6147,37.6316,37.5867,37.6203,424300.0
2010-03-09 13:40:00,67.14,67.15,67.11,67.13,207700.0,37.6203,37.6259,37.6035,37.6147,207700.0
2010-03-09 13:45:00,67.13,67.14,67.09,67.13,226800.0,37.6147,37.6203,37.5923,37.6147,226800.0
2010-03-09 13:50:00,67.13,67.18,67.13,67.14,209000.0,37.6147,37.6428,37.6147,37.6203,209000.0
2010-03-09 13:55:00,67.15,67.18,67.13,67.14,290300.0,37.6259,37.6428,37.6147,37.6203,290300.0
2010-03-09 14:00:00,67.14,67.15,67.12,67.13,154800.0,37.6203,37.6259,37.6091,37.6147,154800.0
2010-03-09 14:05:00,67.13,67.15,67.09,67.11,211900.0,37.6147,37.6259,37.5923,37.6035,211900.0
2010-03-09 14:10:00,67.11,67.16,67.11,67.14,213900.0,37.6035,37.6316,37.6035,37.6203,213900.0
2010-03-09 14:15:00,67.14,67.15,67.11,67.14,235200.0,37.6203,37.6259,37.6035,37.6203,235200.0
2010-03-09 14:20:00,67.14,67.18,67.14,67.18,158800.0,37.6203,37.6428,37.6203,37.6428,158800.0
2010-03-09 14:25:00,67.18,67.19,67.15,67.16,319800.0,37.6428,37.6484,37.6259,37.6316,319800.0
2010-03-09 14:30:00,67.16,67.18,67.11,67.12,192300.0,37.6316,37.6428,37.6035,37.6091,192300.0
2010-03-09 14:35:00,67.11,67.15,67.05,67.05,446900.0,37.6035,37.6259,37.5699,37.5699,446900.0
2010-03-09 14:40:00,67.05,67.05,66.99,67.02,266000.0,37.5699,37.5699,37.5363,37.5531,266000.0
2010-03-09 14:45:00,67.01,67.04,66.99,67.02,251100.0,37.5475,37.5643,37.5363,37.5531,251100.0
2010-03-09 14:50:00,67.01,67.03,66.97,66.99,353100.0,37.5475,37.5587,37.5251,37.5363,353100.0
2010-03-09 14:55:00,67.0,67.05,66.98,67.02,343400.0,37.5419,37.5699,37.5307,37.5531,343400.0
2010-03-09 15:00:00,67.02,67.1,67.02,67.09,202900.0,37.5531,37.5979,37.5531,37.5923,202900.0
2010-03-09 15:05:00,67.09,67.1,67.05,67.08,323200.0,37.5923,37.5979,37.5699,37.5867,323200.0
2010-03-09 15:10:00,67.08,67.09,67.0,67.0,440200.0,37.5867,37.5923,37.5419,37.5419,440200.0
2010-03-09 15:15:00,67.02,67.03,66.87,66.91,514100.0,37.5531,37.5587,37.4691,37.4915,514100.0
2010-03-09 15:20:00,66.91,66.94,66.76,66.78,486900.0,37.4915,37.5083,37.4074,37.4186,486900.0
2010-03-09 15:25:00,66.79,66.83,66.74,66.83,397400.0,37.4242,37.4466,37.3962,37.4466,397400.0
2010-03-09 15:30:00,66.82,66.85,66.8,66.82,265600.0,37.441,37.4579,37.4298,37.441,265600.0
2010-03-09 15:35:00,66.82,66.88,66.81,66.83,451700.0,37.441,37.4747,37.4354,37.4466,451700.0
2010-03-09 15:40:00,66.83,66.96,66.83,66.88,395800.0,37.4466,37.5195,37.4466,37.4747,395800.0
2010-03-09 15:45:00,66.89,66.89,66.81,66.83,269000.0,37.4803,37.4803,37.4354,37.4466,269000.0
2010-03-09 15:50:00,66.83,67.1,66.83,66.83,450400.0,37.4466,37.5979,37.4466,37.4466,450400.0
2010-03-09 15:55:00,66.83,66.86,66.79,66.79,947200.0,37.4466,37.4635,37.4242,37.4242,947200.0
2010-03-10 09:30:00,67.16,67.2,67.02,67.13,944600.0,37.6316,37.654,37.5531,37.6147,944600.0
2010-03-10 09:35:00,67.14,67.25,67.08,67.12,527400.0,37.6203,37.682,37.5867,37.6091,527400.0
2010-03-10 09:40:00,67.13,67.21,67.11,67.2,359400.0,37.6147,37.6596,37.6035,37.654,359400.0
2010-03-10 09:45:00,67.19,67.21,67.15,67.2,261200.0,37.6484,37.6596,37.6259,37.654,261200.0
2010-03-10 09:50:00,67.19,67.24,67.15,67.19,260400.0,37.6484,37.6764,37.6259,37.6484,260400.0
2010-03-10 09:55:00,67.2,67.21,67.15,67.17,212500.0,37.654,37.6596,37.6259,37.6372,212500.0
2010-03-10 10:00:00,67.17,67.25,67.17,67.22,234600.0,37.6372,37.682,37.6372,37.6652,234600.0
2010-03-10 10:05:00,67.22,67.26,67.21,67.22,272600.0,37.6652,37.6876,37.6596,37.6652,272600.0
2010-03-10 10:10:00,67.22,67.28,67.22,67.25,346800.0,37.6652,37.6988,37.6652,37.682,346800.0
2010-03-10 10:15:00,67.25,67.27,67.21,67.24,427300.0,37.682,37.6932,37.6596,37.6764,427300.0
2010-03-10 10:20:00,67.24,67.25,67.17,67.17,392700.0,37.6764,37.682,37.6372,37.6372,392700.0
2010-03-10 10:25:00,67.17,67.3,67.13,67.27,444200.0,37.6372,37.71,37.6147,37.6932,444200.0
2010-03-10 10:30:00,67.28,67.42,67.25,67.35,671100.0,37.6988,37.7772,37.682,37.738,671100.0
2010-03-10 10:35:00,67.35,67.38,67.27,67.3,311500.0,37.738,37.7548,37.6932,37.71,311500.0
2010-03-10 10:40:00,67.3,67.33,67.29,67.31,423400.0,37.71,37.7268,37.7044,37.7156,423400.0
2010-03-10 10:45:00,67.31,67.39,67.3,67.33,382000.0,37.7156,37.7604,37.71,37.7268,382000.0
2010-03-10 10:50:00,67.33,67.35,67.29,67.32,461500.0,37.7268,37.738,37.7044,37.7212,461500.0
2010-03-10 10:55:00,67.32,67.32,67.27,67.31,205500.0,37.7212,37.7212,37.6932,37.7156,205500.0
2010-03-10 11:00:00,67.31,67.34,67.26,67.28,406900.0,37.7156,37.7324,37.6876,37.6988,406900.0
2010-03-10 11:05:00,67.28,67.35,67.27,67.35,269800.0,37.6988,37.738,37.6932,37.738,269800.0
2010-03-10 11:10:00,67.34,67.36,67.28,67.36,323600.0,37.7324,37.7436,37.6988,37.7436,323600.0
2010-03-10 11:15:00,67.36,67.36,67.31,67.31,264700.0,37.7436,37.7436,37.7156,37.7156,264700.0
2010-03-10 11:20:00,67.31,67.34,67.3,67.3,149900.0,37.7156,37.7324,37.71,37.71,149900.0
2010-03-10 11:25:00,67.3,67.33,67.29,67.29,154000.0,37.71,37.7268,37.7044,37.7044,154000.0
2010-03-10 11:30:00,67.29,67.31,67.25,67.27,260100.0,37.7044,37.7156,37.682,37.6932,260100.0
2010-03-10 11:35:00,67.27,67.27,67.18,67.21,220400.0,37.6932,37.6932,37.6428,37.6596,220400.0
2010-03-10 11:40:00,67.2,67.23,67.14,67.18,478700.0,37.654,37.6708,37.6203,37.6428,478700.0
2010-03-10 11:45:00,67.18,67.22,67.1,67.13,449900.0,37.6428,37.6652,37.5979,37.6147,449900.0
2010-03-10 11:50:00,67.12,67.17,67.07,67.15,306200.0,37.6091,37.6372,37.5811,37.6259,306200.0
2010-03-10 11:55:00,67.15,67.21,67.09,67.18,237900.0,37.6259,37.6596,37.5923,37.6428,237900.0
2010-03-10 12:00:00,67.17,67.21,67.1,67.2,211300.0,37.6372,37.6596,37.5979,37.654,211300.0
2010-03-10 12:05:00,67.21,67.21,67.05,67.06,313200.0,37.6596,37.6596,37.5699,37.5755,313200.0
2010-03-10 12:10:00,67.06,67.15,66.98,67.01,580000.0,37.5755,37.6259,37.5307,37.5475,580000.0
2010-03-10 12:15:00,67.02,67.02,66.92,66.99,322900.0,37.5531,37.5531,37.4971,37.5363,322900.0
2010-03-10 12:20:00,66.98,67.06,66.98,67.02,109600.0,37.5307,37.5755,37.5307,37.5531,109600.0
2010-03-10 12:25:00,67.02,67.04,66.92,66.92,223000.0,37.5531,37.5643,37.4971,37.4971,223000.0
2010-03-10 12:30:00,66.92,66.92,66.78,66.85,511600.0,37.4971,37.4971,37.4186,37.4579,511600.0
2010-03-10 12:35:00,66.84,66.95,66.84,66.94,183100.0,37.4522,37.5139,37.4522,37.5083,183100.0
2010-03-10 12:40:00,66.94,66.96,66.91,66.91,116700.0,37.5083,37.5195,37.4915,37.4915,116700.0
2010-03-10 12:45:00,66.91,66.97,66.9,66.96,109100.0,37.4915,37.5251,37.4859,37.5195,109100.0
2010-03-10 12:50:00,66.96,66.97,66.93,66.95,200700.0,37.5195,37.5251,37.5027,37.5139,200700.0
2010-03-10 12:55:00,66.95,67.02,66.95,67.0,174300.0,37.5139,37.5531,37.5139,37.5419,174300.0
2010-03-10 13:00:00,67.0,67.03,66.98,67.01,176000.0,37.5419,37.5587,37.5307,37.5475,176000.0
2010-03-10 13:05:00,67.02,67.03,66.95,67.0,150300.0,37.5531,37.5587,37.5139,37.5419,150300.0
2010-03-10 13:10:00,67.01,67.07,66.97,67.07,131900.0,37.5475,37.5811,37.5251,37.5811,131900.0
2010-03-10 13:15:00,67.07,67.14,67.06,67.09,223900.0,37.5811,37.6203,37.5755,37.5923,223900.0
2010-03-10 13:20:00,67.08,67.14,67.08,67.11,220400.0,37.5867,37.6203,37.5867,37.6035,220400.0
2010-03-10 13:25:00,67.11,67.15,67.08,67.14,269200.0,37.6035,37.6259,37.5867,37.6203,269200.0
2010-03-10 13:30:00,67.14,67.16,67.12,67.15,134000.0,37.6203,37.6316,37.6091,37.6259,134000.0
2010-03-10 13:35:00,67.15,67.16,67.13,67.15,154000.0,37.6259,37.6316,37.6147,37.6259,154000.0
2010-03-10 13:40:00,67.15,67.23,67.15,67.22,175900.0,37.6259,37.6708,37.6259,37.6652,175900.0
2010-03-10 13:45:00,67.22,67.23,67.15,67.15,157300.0,37.6652,37.6708,37.6259,37.6259,157300.0
2010-03-10 13:50:00,67.15,67.17,67.09,67.11,173200.0,37.6259,37.6372,37.5923,37.6035,173200.0
2010-03-10 13:55:00,67.11,67.11,67.07,67.09,185700.0,37.6035,37.6035,37.5811,37.5923,185700.0
2010-03-10 14:00:00,67.09,67.14,67.06,67.14,211800.0,37.5923,37.6203,37.5755,37.6203,211800.0
2010-03-10 14:05:00,67.14,67.29,67.14,67.25,328600.0,37.6203,37.7044,37.6203,37.682,328600.0
2010-03-10 14:10:00,67.25,67.31,67.24,67.27,177200.0,37.682,37.7156,37.6764,37.6932,177200.0
2010-03-10 14:15:00,67.28,67.38,67.28,67.35,305500.0,37.6988,37.7548,37.6988,37.738,305500.0
2010-03-10 14:20:00,67.35,67.36,67.32,67.35,108100.0,37.738,37.7436,37.7212,37.738,108100.0
2010-03-10 14:25:00,67.35,67.39,67.35,67.38,227100.0,37.738,37.7604,37.738,37.7548,227100.0
2010-03-10 14:30:00,67.38,67.38,67.35,67.37,100400.0,37.7548,37.7548,37.738,37.7492,100400.0
2010-03-10 14:35:00,67.37,67.38,67.34,67.36,145100.0,37.7492,37.7548,37.7324,37.7436,145100.0
2010-03-10 14:40:00,67.37,67.38,67.34,67.36,135300.0,37.7492,37.7548,37.7324,37.7436,135300.0
2010-03-10 14:45:00,67.36,67.41,67.36,67.39,283500.0,37.7436,37.7716,37.7436,37.7604,283500.0
2010-03-10 14:50:00,67.39,67.4,67.34,67.38,312300.0,37.7604,37.766,37.7324,37.7548,312300.0
2010-03-10 14:55:00,67.38,67.39,67.34,67.36,218900.0,37.7548,37.7604,37.7324,37.7436,218900.0
2010-03-10 15:00:00,67.35,67.38,67.28,67.29,292100.0,37.738,37.7548,37.6988,37.7044,292100.0
2010-03-10 15:05:00,67.28,67.33,67.26,67.3,340600.0,37.6988,37.7268,37.6876,37.71,340600.0
2010-03-10 15:10:00,67.31,67.36,67.28,67.35,328700.0,37.7156,37.7436,37.6988,37.738,328700.0
2010-03-10 15:15:00,67.35,67.35,67.28,67.28,298600.0,37.738,37.738,37.6988,37.6988,298600.0
2010-03-10 15:20:00,67.29,67.33,67.28,67.31,180700.0,37.7044,37.7268,37.6988,37.7156,180700.0
2010-03-10 15:25:00,67.32,67.32,67.15,67.15,444100.0,37.7212,37.7212,37.6259,37.6259,444100.0
2010-03-10 15:30:00,67.15,67.17,67.03,67.09,452000.0,37.6259,37.6372,37.5587,37.5923,452000.0
2010-03-10 15:35:00,67.09,67.13,67.05,67.12,425800.0,37.5923,37.6147,37.5699,37.6091,425800.0
2010-03-10 15:40:00,67.12,67.15,67.09,67.1,332800.0,37.6091,37.6259,37.5923,37.5979,332800.0
2010-03-10 15:45:00,67.1,67.15,67.1,67.15,316300.0,37.5979,37.6259,37.5979,37.6259,316300.0
2010-03-10 15:50:00,67.15,67.24,67.14,67.23,391000.0,37.6259,37.6764,37.6203,37.6708,391000.0
2010-03-10 15:55:00,67.23,67.29,67.21,67.23,807600.0,37.6708,37.7044,37.6596,37.6708,807600.0
2010-03-11 09:30:00,67.39,67.56,67.33,67.39,840700.0,37.7604,37.8557,37.7268,37.7604,840700.0
2010-03-11 09:35:00,67.39,67.42,67.24,67.26,368600.0,37.7604,37.7772,37.6764,37.6876,368600.0
2010-03-11 09:40:00,67.26,67.31,67.22,67.31,373000.0,37.6876,37.7156,37.6652,37.7156,373000.0
2010-03-11 09:45:00,67.31,67.35,67.23,67.26,391600.0,37.7156,37.738,37.6708,37.6876,391600.0
2010-03-11 09:50:00,67.25,67.25,67.07,67.1,510100.0,37.682,37.682,37.5811,37.5979,510100.0
2010-03-11 09:55:00,67.1,67.15,67.08,67.15,208700.0,37.5979,37.6259,37.5867,37.6259,208700.0
2010-03-11 10:00:00,67.16,67.31,67.14,67.28,359100.0,37.6316,37.7156,37.6203,37.6988,359100.0
2010-03-11 10:05:00,67.29,67.31,67.19,67.2,248700.0,37.7044,37.7156,37.6484,37.654,248700.0
2010-03-11 10:10:00,67.21,67.28,67.06,67.08,286000.0,37.6596,37.6988,37.5755,37.5867,286000.0
2010-03-11 10:15:00,67.08,67.15,67.06,67.11,181000.0,37.5867,37.6259,37.5755,37.6035,181000.0
2010-03-11 10:20:00,67.12,67.19,67.07,67.11,241500.0,37.6091,37.6484,37.5811,37.6035,241500.0
2010-03-11 10:25:00,67.11,67.18,67.08,67.1,171100.0,37.6035,37.6428,37.5867,37.5979,171100.0
2010-03-11 10:30:00,67.1,67.25,67.06,67.19,352000.0,37.5979,37.682,37.5755,37.6484,352000.0
2010-03-11 10:35:00,67.18,67.22,67.15,67.19,114500.0,37.6428,37.6652,37.6259,37.6484,114500.0
2010-03-11 10:40:00,67.22,67.24,67.19,67.19,111600.0,37.6652,37.6764,37.6484,37.6484,111600.0
2010-03-11 10:45:00,67.2,67.22,67.18,67.22,121200.0,37.654,37.6652,37.6428,37.6652,121200.0
2010-03-11 10:50:00,67.22,67.26,67.18,67.21,289900.0,37.6652,37.6876,37.6428,37.6596,289900.0
2010-03-11 10:55:00,67.21,67.25,67.2,67.24,111100.0,37.6596,37.682,37.654,37.6764,111100.0
2010-03-11 11:00:00,67.23,67.26,67.16,67.17,150700.0,37.6708,37.6876,37.6316,37.6372,150700.0
2010-03-11 11:05:00,67.17,67.23,67.15,67.19,141400.0,37.6372,37.6708,37.6259,37.6484,141400.0
2010-03-11 11:10:00,67.19,67.22,67.15,67.21,214700.0,37.6484,37.6652,37.6259,37.6596,214700.0
2010-03-11 11:15:00,67.21,67.28,67.2,67.23,313900.0,37.6596,37.6988,37.654,37.6708,313900.0
2010-03-11 11:20:00,67.22,67.28,67.2,67.22,178500.0,37.6652,37.6988,37.654,37.6652,178500.0
2010-03-11 11:25:00,67.22,67.26,67.21,67.22,176500.0,37.6652,37.6876,37.6596,37.6652,176500.0
2010-03-11 11:30:00,67.21,67.31,67.21,67.3,215300.0,37.6596,37.7156,37.6596,37.71,215300.0
2010-03-11 11:35:00,67.31,67.31,67.25,67.29,290400.0,37.7156,37.7156,37.682,37.7044,290400.0
2010-03-11 11:40:00,67.29,67.31,67.24,67.25,195700.0,37.7044,37.7156,37.6764,37.682,195700.0
2010-03-11 11:45:00,67.24,67.31,67.21,67.29,169800.0,37.6764,37.7156,37.6596,37.7044,169800.0
2010-03-11 11:50:00,67.3,67.31,67.27,67.3,121800.0,37.71,37.7156,37.6932,37.71,121800.0
2010-03-11 11:55:00,67.3,67.33,67.3,67.33,129400.0,37.71,37.7268,37.71,37.7268,129400.0
2010-03-11 12:00:00,67.32,67.34,67.3,67.32,171400.0,37.7212,37.7324,37.71,37.7212,171400.0
2010-03-11 12:05:00,67.31,67.31,67.24,67.27,174200.0,37.7156,37.7156,37.6764,37.6932,174200.0
2010-03-11 12:10:00,67.27,67.3,67.18,67.21,305100.0,37.6932,37.71,37.6428,37.6596,305100.0
2010-03-11 12:15:00,67.21,67.23,67.17,67.19,265600.0,37.6596,37.6708,37.6372,37.6484,265600.0
2010-03-11 12:20:00,67.2,67.25,67.15,67.15,296600.0,37.654,37.682,37.6259,37.6259,296600.0
2010-03-11 12:25:00,67.15,67.17,67.13,67.15,183200.0,37.6259,37.6372,37.6147,37.6259,183200.0
2010-03-11 12:30:00,67.15,67.19,67.14,67.15,220600.0,37.6259,37.6484,37.6203,37.6259,220600.0
2010-03-11 12:35:00,67.15,67.21,67.15,67.2,102200.0,37.6259,37.6596,37.6259,37.654,102200.0
2010-03-11 12:40:00,67.19,67.25,67.19,67.25,189200.0,37.6484,37.682,37.6484,37.682,189200.0
2010-03-11 12:45:00,67.24,67.27,67.2,67.2,167500.0,37.6764,37.6932,37.654,37.654,167500.0
2010-03-11 12:50:00,67.2,67.22,67.19,67.2,133100.0,37.654,37.6652,37.6484,37.654,133100.0
2010-03-11 12:55:00,67.19,67.2,67.15,67.16,201500.0,37.6484,37.654,37.6259,37.6316,201500.0
2010-03-11 13:00:00,67.17,67.17,67.14,67.15,144900.0,37.6372,37.6372,37.6203,37.6259,144900.0
2010-03-11 13:05:00,67.16,67.18,67.14,67.16,139000.0,37.6316,37.6428,37.6203,37.6316,139000.0
2010-03-11 13:10:00,67.16,67.16,67.13,67.14,105300.0,37.6316,37.6316,37.6147,37.6203,105300.0
2010-03-11 13:15:00,67.14,67.15,67.13,67.14,94200.0,37.6203,37.6259,37.6147,37.6203,94200.0
2010-03-11 13:20:00,67.14,67.16,67.09,67.13,182800.0,37.6203,37.6316,37.5923,37.6147,182800.0
2010-03-11 13:25:00,67.14,67.14,67.09,67.09,102200.0,37.6203,37.6203,37.5923,37.5923,102200.0
2010-03-11 13:30:00,67.08,67.14,67.08,67.14,72100.0,37.5867,37.6203,37.5867,37.6203,72100.0
2010-03-11 13:35:00,67.13,67.14,67.08,67.11,116600.0,37.6147,37.6203,37.5867,37.6035,116600.0
2010-03-11 13:40:00,67.11,67.16,67.07,67.16,231100.0,37.6035,37.6316,37.5811,37.6316,231100.0
2010-03-11 13:45:00,67.15,67.21,67.13,67.18,205600.0,37.6259,37.6596,37.6147,37.6428,205600.0
2010-03-11 13:50:00,67.18,67.2,67.13,67.14,75300.0,37.6428,37.654,37.6147,37.6203,75300.0
2010-03-11 13:55:00,67.13,67.14,67.07,67.07,74800.0,37.6147,37.6203,37.5811,37.5811,74800.0
2010-03-11 14:00:00,67.07,67.08,67.01,67.06,128800.0,37.5811,37.5867,37.5475,37.5755,128800.0
2010-03-11 14:05:00,67.06,67.1,67.01,67.01,170100.0,37.5755,37.5979,37.5475,37.5475,170100.0
2010-03-11 14:10:00,67.01,67.06,67.01,67.02,230400.0,37.5475,37.5755,37.5475,37.5531,230400.0
2010-03-11 14:15:00,67.02,67.04,66.99,67.03,195100.0,37.5531,37.5643,37.5363,37.5587,195100.0
2010-03-11 14:20:00,67.03,67.07,67.03,67.06,63700.0,37.5587,37.5811,37.5587,37.5755,63700.0
2010-03-11 14:25:00,67.05,67.09,67.02,67.04,158400.0,37.5699,37.5923,37.5531,37.5643,158400.0
2010-03-11 14:30:00,67.03,67.06,67.02,67.05,58400.0,37.5587,37.5755,37.5531,37.5699,58400.0
2010-03-11 14:35:00,67.05,67.08,67.04,67.05,96900.0,37.5699,37.5867,37.5643,37.5699,96900.0
2010-03-11 14:40:00,67.06,67.08,67.02,67.05,179300.0,37.5755,37.5867,37.5531,37.5699,179300.0
2010-03-11 14:45:00,67.04,67.08,67.02,67.03,140200.0,37.5643,37.5867,37.5531,37.5587,140200.0
2010-03-11 14:50:00,67.02,67.04,66.99,67.0,276900.0,37.5531,37.5643,37.5363,37.5419,276900.0
2010-03-11 14:55:00,67.01,67.02,66.99,66.99,149500.0,37.5475,37.5531,37.5363,37.5363,149500.0
2010-03-11 15:00:00,66.99,67.0,66.98,66.99,188600.0,37.5363,37.5419,37.5307,37.5363,188600.0
2010-03-11 15:05:00,66.99,67.07,66.98,67.06,357900.0,37.5363,37.5811,37.5307,37.5755,357900.0
2010-03-11 15:10:00,67.07,67.11,67.06,67.09,308200.0,37.5811,37.6035,37.5755,37.5923,308200.0
2010-03-11 15:15:00,67.09,67.14,67.08,67.09,326500.0,37.5923,37.6203,37.5867,37.5923,326500.0
2010-03-11 15:20:00,67.1,67.1,67.07,67.1,141400.0,37.5979,37.5979,37.5811,37.5979,141400.0
2010-03-11 15:25:00,67.1,67.12,67.1,67.11,155300.0,37.5979,37.6091,37.5979,37.6035,155300.0
2010-03-11 15:30:00,67.11,67.12,67.1,67.1,286000.0,37.6035,37.6091,37.5979,37.5979,286000.0
2010-03-11 15:35:00,67.1,67.12,67.1,67.11,190000.0,37.5979,37.6091,37.5979,37.6035,190000.0
2010-03-11 15:40:00,67.11,67.15,67.1,67.14,213500.0,37.6035,37.6259,37.5979,37.6203,213500.0
2010-03-11 15:45:00,67.14,67.15,67.09,67.1,424800.0,37.6203,37.6259,37.5923,37.5979,424800.0
2010-03-11 15:50:00,67.1,67.18,67.08,67.15,491800.0,37.5979,37.6428,37.5867,37.6259,491800.0
2010-03-11 15:55:00,67.16,67.22,67.15,67.21,830900.0,37.6316,37.6652,37.6259,37.6596,830900.0
2010-03-12 09:30:00,67.58,67.58,67.21,67.25,720200.0,37.8669,37.8669,37.6596,37.682,720200.0
2010-03-12 09:35:00,67.25,67.36,67.21,67.23,356000.0,37.682,37.7436,37.6596,37.6708,356000.0
2010-03-12 09:40:00,67.23,67.24,67.11,67.12,357500.0,37.6708,37.6764,37.6035,37.6091,357500.0
2010-03-12 09:45:00,67.13,67.16,67.08,67.13,311400.0,37.6147,37.6316,37.5867,37.6147,311400.0
2010-03-12 09:50:00,67.14,67.21,67.1,67.12,365000.0,37.6203,37.6596,37.5979,37.6091,365000.0
2010-03-12 09:55:00,67.11,67.13,66.99,67.06,440700.0,37.6035,37.6147,37.5363,37.5755,440700.0
2010-03-12 10:00:00,67.06,67.06,66.78,66.9,575500.0,37.5755,37.5755,37.4186,37.4859,575500.0
2010-03-12 10:05:00,66.9,66.93,66.76,66.88,611700.0,37.4859,37.5027,37.4074,37.4747,611700.0
2010-03-12 10:10:00,66.86,66.89,66.75,66.81,729200.0,37.4635,37.4803,37.4018,37.4354,729200.0
2010-03-12 10:15:00,66.81,66.9,66.8,66.83,449400.0,37.4354,37.4859,37.4298,37.4466,449400.0
2010-03-12 10:20:00,66.84,66.96,66.82,66.94,368400.0,37.4522,37.5195,37.441,37.5083,368400.0
2010-03-12 10:25:00,66.95,66.99,66.89,66.99,347800.0,37.5139,37.5363,37.4803,37.5363,347800.0
2010-03-12 10:30:00,66.98,67.02,66.89,66.91,298500.0,37.5307,37.5531,37.4803,37.4915,298500.0
2010-03-12 10:35:00,66.91,66.95,66.87,66.92,272200.0,37.4915,37.5139,37.4691,37.4971,272200.0
2010-03-12 10:40:00,66.92,66.96,66.89,66.92,231800.0,37.4971,37.5195,37.4803,37.4971,231800.0
2010-03-12 10:45:00,66.92,66.94,66.81,66.85,359400.0,37.4971,37.5083,37.4354,37.4579,359400.0
2010-03-12 10:50:00,66.85,66.89,66.83,66.84,102200.0,37.4579,37.4803,37.4466,37.4522,102200.0
2010-03-12 10:55:00,66.84,66.91,66.83,66.86,212400.0,37.4522,37.4915,37.4466,37.4635,212400.0
2010-03-12 11:00:00,66.86,66.87,66.79,66.79,225200.0,37.4635,37.4691,37.4242,37.4242,225200.0
2010-03-12 11:05:00,66.8,66.81,66.76,66.79,306800.0,37.4298,37.4354,37.4074,37.4242,306800.0
2010-03-12 11:10:00,66.78,66.8,66.75,66.77,191000.0,37.4186,37.4298,37.4018,37.413,191000.0
2010-03-12 11:15:00,66.77,66.81,66.76,66.8,284600.0,37.413,37.4354,37.4074,37.4298,284600.0
2010-03-12 11:20:00,66.8,66.81,66.75,66.8,388600.0,37.4298,37.4354,37.4018,37.4298,388600.0
2010-03-12 11:25:00,66.8,66.82,66.73,66.74,261400.0,37.4298,37.441,37.3906,37.3962,261400.0
2010-03-12 11:30:00,66.74,66.75,66.68,66.71,353700.0,37.3962,37.4018,37.3626,37.3794,353700.0
2010-03-12 11:35:00,66.7,66.72,66.67,66.69,246500.0,37.3738,37.385,37.357,37.3682,246500.0
2010-03-12 11:40:00,66.69,66.73,66.62,66.63,331900.0,37.3682,37.3906,37.329,37.3346,331900.0
2010-03-12 11:45:00,66.64,66.68,66.56,66.67,246200.0,37.3402,37.3626,37.2954,37.357,246200.0
2010-03-12 11:50:00,66.67,66.68,66.59,66.61,172200.0,37.357,37.3626,37.3122,37.3234,172200.0
2010-03-12 11:55:00,66.6,67.1,66.57,66.66,407900.0,37.3178,37.5979,37.301,37.3514,407900.0
2010-03-12 12:00:00,66.65,66.7,66.59,66.66,232800.0,37.3458,37.3738,37.3122,37.3514,232800.0
2010-03-12 12:05:00,66.67,66.71,66.65,66.68,180800.0,37.357,37.3794,37.3458,37.3626,180800.0
2010-03-12 12:10:00,66.68,66.77,66.68,66.74,256000.0,37.3626,37.413,37.3626,37.3962,256000.0
2010-03-12 12:15:00,66.74,66.76,66.71,66.71,97400.0,37.3962,37.4074,37.3794,37.3794,97400.0
2010-03-12 12:20:00,66.72,66.8,66.71,66.79,112800.0,37.385,37.4298,37.3794,37.4242,112800.0
2010-03-12 12:25:00,66.79,66.8,66.73,66.75,177700.0,37.4242,37.4298,37.3906,37.4018,177700.0
2010-03-12 12:30:00,66.76,66.76,66.59,66.62,310800.0,37.4074,37.4074,37.3122,37.329,310800.0
2010-03-12 12:35:00,66.61,66.62,66.55,66.55,319300.0,37.3234,37.329,37.2898,37.2898,319300.0
2010-03-12 12:40:00,66.56,66.61,66.56,66.57,236600.0,37.2954,37.3234,37.2954,37.301,236600.0
2010-03-12 12:45:00,66.57,66.58,66.52,66.56,223800.0,37.301,37.3066,37.2729,37.2954,223800.0
2010-03-12 12:50:00,66.55,66.56,66.5,66.55,436000.0,37.2898,37.2954,37.2617,37.2898,436000.0
2010-03-12 12:55:00,66.55,66.61,66.51,66.61,327800.0,37.2898,37.3234,37.2673,37.3234,327800.0
2010-03-12 13:00:00,66.61,66.69,66.6,66.67,244200.0,37.3234,37.3682,37.3178,37.357,244200.0
2010-03-12 13:05:00,66.68,66.69,66.67,66.68,140200.0,37.3626,37.3682,37.357,37.3626,140200.0
2010-03-12 13:10:00,66.68,66.7,66.68,66.69,112700.0,37.3626,37.3738,37.3626,37.3682,112700.0
2010-03-12 13:15:00,66.69,66.71,66.66,66.67,335200.0,37.3682,37.3794,37.3514,37.357,335200.0
2010-03-12 13:20:00,66.68,66.72,66.65,66.71,173600.0,37.3626,37.385,37.3458,37.3794,173600.0
2010-03-12 13:25:00,66.71,66.71,66.65,66.67,79000.0,37.3794,37.3794,37.3458,37.357,79000.0
2010-03-12 13:30:00,66.68,66.74,66.66,66.73,93300.0,37.3626,37.3962,37.3514,37.3906,93300.0
2010-03-12 13:35:00,66.74,66.78,66.73,66.75,120400.0,37.3962,37.4186,37.3906,37.4018,120400.0
2010-03-12 13:40:00,66.76,66.78,66.75,66.75,504200.0,37.4074,37.4186,37.4018,37.4018,504200.0
2010-03-12 13:45:00,66.75,66.79,66.75,66.78,139500.0,37.4018,37.4242,37.4018,37.4186,139500.0
2010-03-12 13:50:00,66.78,66.81,66.77,66.79,250400.0,37.4186,37.4354,37.413,37.4242,250400.0
2010-03-12 13:55:00,66.79,66.83,66.76,66.82,123400.0,37.4242,37.4466,37.4074,37.441,123400.0
2010-03-12 14:00:00,66.82,66.86,66.81,66.86,134100.0,37.441,37.4635,37.4354,37.4635,134100.0
2010-03-12 14:05:00,66.86,66.88,66.83,66.84,157000.0,37.4635,37.4747,37.4466,37.4522,157000.0
2010-03-12 14:10:00,66.84,66.84,66.77,66.78,134400.0,37.4522,37.4522,37.413,37.4186,134400.0
2010-03-12 14:15:00,66.78,66.82,66.77,66.8,259100.0,37.4186,37.441,37.413,37.4298,259100.0
2010-03-12 14:20:00,66.81,66.81,66.75,66.79,126300.0,37.4354,37.4354,37.4018,37.4242,126300.0
2010-03-12 14:25:00,66.79,66.83,66.76,66.81,100800.0,37.4242,37.4466,37.4074,37.4354,100800.0
2010-03-12 14:30:00,66.8,66.82,66.78,66.79,143800.0,37.4298,37.441,37.4186,37.4242,143800.0
2010-03-12 14:35:00,66.78,66.8,66.75,66.76,94900.0,37.4186,37.4298,37.4018,37.4074,94900.0
2010-03-12 14:40:00,66.76,66.79,66.73,66.77,146500.0,37.4074,37.4242,37.3906,37.413,146500.0
2010-03-12 14:45:00,66.77,66.84,66.75,66.84,123300.0,37.413,37.4522,37.4018,37.4522,123300.0
2010-03-12 14:50:00,66.83,66.84,66.77,66.82,122900.0,37.4466,37.4522,37.413,37.441,122900.0
2010-03-12 14:55:00,66.82,66.84,66.79,66.81,131400.0,37.441,37.4522,37.4242,37.4354,131400.0
2010-03-12 15:00:00,66.81,66.84,66.81,66.83,101100.0,37.4354,37.4522,37.4354,37.4466,101100.0
2010-03-12 15:05:00,66.83,66.84,66.8,66.83,102200.0,37.4466,37.4522,37.4298,37.4466,102200.0
2010-03-12 15:10:00,66.83,66.84,66.82,66.83,84600.0,37.4466,37.4522,37.441,37.4466,84600.0
2010-03-12 15:15:00,66.82,66.83,66.77,66.78,183900.0,37.441,37.4466,37.413,37.4186,183900.0
2010-03-12 15:20:00,66.79,66.81,66.73,66.79,254800.0,37.4242,37.4354,37.3906,37.4242,254800.0
2010-03-12 15:25:00,66.8,66.8,66.72,66.72,199800.0,37.4298,37.4298,37.385,37.385,199800.0
2010-03-12 15:30:00,66.72,66.76,66.71,66.74,210600.0,37.385,37.4074,37.3794,37.3962,210600.0
2010-03-12 15:35:00,66.74,66.75,66.7,66.74,226900.0,37.3962,37.4018,37.3738,37.3962,226900.0
2010-03-12 15:40:00,66.74,66.79,66.73,66.75,428300.0,37.3962,37.4242,37.3906,37.4018,428300.0
2010-03-12 15:45:00,66.75,66.79,66.74,66.79,399400.0,37.4018,37.4242,37.3962,37.4242,399400.0
2010-03-12 15:50:00,66.78,66.79,66.75,66.76,453600.0,37.4186,37.4242,37.4018,37.4074,453600.0
2010-03-12 15:55:00,66.77,66.79,66.75,66.76,576200.0,37.413,37.4242,37.4018,37.4074,576200.0
2010-03-15 09:30:00,66.63,66.69,66.47,66.51,419400.0,37.3346,37.3682,37.2449,37.2673,419400.0
2010-03-15 09:35:00,66.51,66.56,66.42,66.49,329600.0,37.2673,37.2954,37.2169,37.2561,329600.0
2010-03-15 09:40:00,66.48,66.52,66.43,66.43,228800.0,37.2505,37.2729,37.2225,37.2225,228800.0
2010-03-15 09:45:00,66.44,66.52,66.38,66.46,326600.0,37.2281,37.2729,37.1945,37.2393,326600.0
2010-03-15 09:50:00,66.46,66.51,66.45,66.46,303700.0,37.2393,37.2673,37.2337,37.2393,303700.0
2010-03-15 09:55:00,66.46,66.49,66.38,66.4,311700.0,37.2393,37.2561,37.1945,37.2057,311700.0
2010-03-15 10:00:00,66.39,66.4,66.31,66.32,244300.0,37.2001,37.2057,37.1553,37.1609,244300.0
2010-03-15 10:05:00,66.31,66.35,66.22,66.32,299000.0,37.1553,37.1777,37.1048,37.1609,299000.0
2010-03-15 10:10:00,66.32,66.32,66.24,66.26,168400.0,37.1609,37.1609,37.1161,37.1273,168400.0
2010-03-15 10:15:00,66.26,66.28,66.18,66.21,338500.0,37.1273,37.1385,37.0824,37.0992,338500.0
2010-03-15 10:20:00,66.22,66.28,66.21,66.25,290200.0,37.1048,37.1385,37.0992,37.1217,290200.0
2010-03-15 10:25:00,66.25,66.3,66.2,66.25,278600.0,37.1217,37.1497,37.0936,37.1217,278600.0
2010-03-15 10:30:00,66.25,66.29,66.2,66.23,187000.0,37.1217,37.1441,37.0936,37.1104,187000.0
2010-03-15 10:35:00,66.23,66.32,66.21,66.27,242200.0,37.1104,37.1609,37.0992,37.1329,242200.0
2010-03-15 10:40:00,66.27,66.3,66.24,66.24,267500.0,37.1329,37.1497,37.1161,37.1161,267500.0
2010-03-15 10:45:00,66.24,66.29,66.15,66.15,425900.0,37.1161,37.1441,37.0656,37.0656,425900.0
2010-03-15 10:50:00,66.16,66.19,66.14,66.19,215500.0,37.0712,37.088,37.06,37.088,215500.0
2010-03-15 10:55:00,66.19,66.24,66.16,66.23,365500.0,37.088,37.1161,37.0712,37.1104,365500.0
2010-03-15 11:00:00,66.23,66.25,66.13,66.13,275100.0,37.1104,37.1217,37.0544,37.0544,275100.0
2010-03-15 11:05:00,66.14,66.18,66.1,66.12,522900.0,37.06,37.0824,37.0376,37.0488,522900.0
2010-03-15 11:10:00,66.11,66.14,66.06,66.07,252100.0,37.0432,37.06,37.0152,37.0208,252100.0
2010-03-15 11:15:00,66.08,66.11,66.03,66.06,312400.0,37.0264,37.0432,36.9984,37.0152,312400.0
2010-03-15 11:20:00,66.06,66.07,66.02,66.04,302800.0,37.0152,37.0208,36.9928,37.004,302800.0
2010-03-15 11:25:00,66.03,66.09,66.03,66.04,284800.0,36.9984,37.032,36.9984,37.004,284800.0
2010-03-15 11:30:00,66.04,66.05,66.02,66.02,176100.0,37.004,37.0096,36.9928,36.9928,176100.0
2010-03-15 11:35:00,66.02,66.05,66.0,66.05,222500.0,36.9928,37.0096,36.9816,37.0096,222500.0
2010-03-15 11:40:00,66.05,66.15,66.04,66.13,236400.0,37.0096,37.0656,37.004,37.0544,236400.0
2010-03-15 11:45:00,66.13,66.15,66.09,66.1,118900.0,37.0544,37.0656,37.032,37.0376,118900.0
2010-03-15 11:50:00,66.09,66.1,66.02,66.03,168800.0,37.032,37.0376,36.9928,36.9984,168800.0
2010-03-15 11:55:00,66.03,66.06,66.02,66.02,135900.0,36.9984,37.0152,36.9928,36.9928,135900.0
2010-03-15 12:00:00,66.03,66.03,66.01,66.01,205200.0,36.9984,36.9984,36.9872,36.9872,205200.0
2010-03-15 12:05:00,66.01,66.05,66.01,66.05,210500.0,36.9872,37.0096,36.9872,37.0096,210500.0
2010-03-15 12:10:00,66.04,66.06,66.01,66.03,251400.0,37.004,37.0152,36.9872,36.9984,251400.0
2010-03-15 12:15:00,66.02,66.08,66.01,66.08,173400.0,36.9928,37.0264,36.9872,37.0264,173400.0
2010-03-15 12:20:00,66.08,66.09,66.05,66.06,177000.0,37.0264,37.032,37.0096,37.0152,177000.0
2010-03-15 12:25:00,66.05,66.09,66.05,66.05,140800.0,37.0096,37.032,37.0096,37.0096,140800.0
2010-03-15 12:30:00,66.05,66.06,66.03,66.05,172400.0,37.0096,37.0152,36.9984,37.0096,172400.0
2010-03-15 12:35:00,66.05,66.08,66.04,66.06,115900.0,37.0096,37.0264,37.004,37.0152,115900.0
2010-03-15 12:40:00,66.06,66.14,66.06,66.12,255300.0,37.0152,37.06,37.0152,37.0488,255300.0
2010-03-15 12:45:00,66.12,66.13,66.1,66.12,111300.0,37.0488,37.0544,37.0376,37.0488,111300.0
2010-03-15 12:50:00,66.11,66.14,66.09,66.11,143600.0,37.0432,37.06,37.032,37.0432,143600.0
2010-03-15 12:55:00,66.12,66.17,66.1,66.11,167600.0,37.0488,37.0768,37.0376,37.0432,167600.0
2010-03-15 13:00:00,66.11,66.13,66.08,66.09,134300.0,37.0432,37.0544,37.0264,37.032,134300.0
2010-03-15 13:05:00,66.09,66.1,66.06,66.06,91800.0,37.032,37.0376,37.0152,37.0152,91800.0
2010-03-15 13:10:00,66.07,66.07,66.03,66.07,162100.0,37.0208,37.0208,36.9984,37.0208,162100.0
2010-03-15 13:15:00,66.07,66.07,66.04,66.06,125300.0,37.0208,37.0208,37.004,37.0152,125300.0
2010-03-15 13:20:00,66.05,66.07,66.04,66.07,136000.0,37.0096,37.0208,37.004,37.0208,136000.0
2010-03-15 13:25:00,66.07,66.08,66.05,66.06,94300.0,37.0208,37.0264,37.0096,37.0152,94300.0
2010-03-15 13:30:00,66.05,66.08,66.04,66.06,218600.0,37.0096,37.0264,37.004,37.0152,218600.0
2010-03-15 13:35:00,66.07,66.07,66.04,66.06,130800.0,37.0208,37.0208,37.004,37.0152,130800.0
2010-03-15 13:40:00,66.06,66.07,66.04,66.05,140000.0,37.0152,37.0208,37.004,37.0096,140000.0
2010-03-15 13:45:00,66.06,66.08,66.05,66.08,138400.0,37.0152,37.0264,37.0096,37.0264,138400.0
2010-03-15 13:50:00,66.07,66.08,66.05,66.06,192600.0,37.0208,37.0264,37.0096,37.0152,192600.0
2010-03-15 13:55:00,66.06,66.08,66.04,66.04,194900.0,37.0152,37.0264,37.004,37.004,194900.0
2010-03-15 14:00:00,66.04,66.05,66.03,66.03,170400.0,37.004,37.0096,36.9984,36.9984,170400.0
2010-03-15 14:05:00,66.03,66.04,66.0,66.0,253400.0,36.9984,37.004,36.9816,36.9816,253400.0
2010-03-15 14:10:00,66.01,66.03,66.0,66.02,308600.0,36.9872,36.9984,36.9816,36.9928,308600.0
2010-03-15 14:15:00,66.03,66.03,65.97,66.01,303100.0,36.9984,36.9984,36.9648,36.9872,303100.0
2010-03-15 14:20:00,66.01,66.02,65.98,65.99,212400.0,36.9872,36.9928,36.9704,36.976,212400.0
2010-03-15 14:25:00,65.99,66.02,65.97,65.97,201800.0,36.976,36.9928,36.9648,36.9648,201800.0
2010-03-15 14:30:00,65.97,65.98,65.9,65.91,183700.0,36.9648,36.9704,36.9255,36.9311,183700.0
2010-03-15 14:35:00,65.91,65.97,65.9,65.95,222600.0,36.9311,36.9648,36.9255,36.9536,222600.0
2010-03-15 14:40:00,65.95,65.99,65.93,65.99,139200.0,36.9536,36.976,36.9424,36.976,139200.0
2010-03-15 14:45:00,65.99,66.02,65.96,65.99,172100.0,36.976,36.9928,36.9592,36.976,172100.0
2010-03-15 14:50:00,65.99,66.06,65.99,66.05,201000.0,36.976,37.0152,36.976,37.0096,201000.0
2010-03-15 14:55:00,66.06,66.06,66.0,66.01,194100.0,37.0152,37.0152,36.9816,36.9872,194100.0
2010-03-15 15:00:00,66.01,66.06,66.0,66.06,229800.0,36.9872,37.0152,36.9816,37.0152,229800.0
2010-03-15 15:05:00,66.06,66.07,66.02,66.04,217600.0,37.0152,37.0208,36.9928,37.004,217600.0
2010-03-15 15:10:00,66.04,66.08,66.02,66.03,255100.0,37.004,37.0264,36.9928,36.9984,255100.0
2010-03-15 15:15:00,66.03,66.12,66.02,66.12,260700.0,36.9984,37.0488,36.9928,37.0488,260700.0
2010-03-15 15:20:00,66.11,66.19,66.07,66.18,590400.0,37.0432,37.088,37.0208,37.0824,590400.0
2010-03-15 15:25:00,66.17,66.19,66.16,66.16,344000.0,37.0768,37.088,37.0712,37.0712,344000.0
2010-03-15 15:30:00,66.16,66.18,66.13,66.14,383400.0,37.0712,37.0824,37.0544,37.06,383400.0
2010-03-15 15:35:00,66.14,66.14,66.09,66.12,378200.0,37.06,37.06,37.032,37.0488,378200.0
2010-03-15 15:40:00,66.12,66.13,66.09,66.12,270900.0,37.0488,37.0544,37.032,37.0488,270900.0
2010-03-15 15:45:00,66.12,66.24,66.11,66.2,785200.0,37.0488,37.1161,37.0432,37.0936,785200.0
2010-03-15 15:50:00,66.2,66.21,66.18,66.21,385100.0,37.0936,37.0992,37.0824,37.0992,385100.0
2010-03-15 15:55:00,66.2,66.3,66.18,66.29,941700.0,37.0936,37.1497,37.0824,37.1441,941700.0
2010-03-16 09:30:00,66.55,66.57,66.31,66.32,525900.0,37.2898,37.301,37.1553,37.1609,525900.0
2010-03-16 09:35:00,66.31,66.34,66.15,66.26,357700.0,37.1553,37.1721,37.0656,37.1273,357700.0
2010-03-16 09:40:00,66.25,66.26,66.1,66.1,356200.0,37.1217,37.1273,37.0376,37.0376,356200.0
2010-03-16 09:45:00,66.1,66.19,66.07,66.1,270400.0,37.0376,37.088,37.0208,37.0376,270400.0
2010-03-16 09:50:00,66.09,66.12,66.0,66.09,423600.0,37.032,37.0488,36.9816,37.032,423600.0
2010-03-16 09:55:00,66.09,66.23,66.08,66.23,336100.0,37.032,37.1104,37.0264,37.1104,336100.0
2010-03-16 10:00:00,66.23,66.26,66.15,66.23,260400.0,37.1104,37.1273,37.0656,37.1104,260400.0
2010-03-16 10:05:00,66.24,66.32,66.2,66.24,183800.0,37.1161,37.1609,37.0936,37.1161,183800.0
2010-03-16 10:10:00,66.25,66.32,66.23,66.29,227600.0,37.1217,37.1609,37.1104,37.1441,227600.0
2010-03-16 10:15:00,66.29,66.3,66.12,66.12,300500.0,37.1441,37.1497,37.0488,37.0488,300500.0
2010-03-16 10:20:00,66.12,66.16,66.08,66.16,386900.0,37.0488,37.0712,37.0264,37.0712,386900.0
2010-03-16 10:25:00,66.15,66.23,66.15,66.22,296100.0,37.0656,37.1104,37.0656,37.1048,296100.0
2010-03-16 10:30:00,66.22,66.27,66.21,66.24,147100.0,37.1048,37.1329,37.0992,37.1161,147100.0
2010-03-16 10:35:00,66.24,66.27,66.19,66.22,199000.0,37.1161,37.1329,37.088,37.1048,199000.0
2010-03-16 10:40:00,66.22,66.27,66.2,66.23,141200.0,37.1048,37.1329,37.0936,37.1104,141200.0
2010-03-16 10:45:00,66.25,66.32,66.24,66.31,256800.0,37.1217,37.1609,37.1161,37.1553,256800.0
2010-03-16 10:50:00,66.31,66.33,66.28,66.28,107100.0,37.1553,37.1665,37.1385,37.1385,107100.0
2010-03-16 10:55:00,66.28,66.5,66.27,66.45,517100.0,37.1385,37.2617,37.1329,37.2337,517100.0
2010-03-16 11:00:00,66.46,66.54,66.45,66.51,345600.0,37.2393,37.2841,37.2337,37.2673,345600.0
2010-03-16 11:05:00,66.52,66.54,66.48,66.49,183100.0,37.2729,37.2841,37.2505,37.2561,183100.0
2010-03-16 11:10:00,66.48,66.5,66.44,66.47,258700.0,37.2505,37.2617,37.2281,37.2449,258700.0
2010-03-16 11:15:00,66.47,66.51,66.46,66.5,170700.0,37.2449,37.2673,37.2393,37.2617,170700.0
2010-03-16 11:20:00,66.5,66.51,66.47,66.49,170200.0,37.2617,37.2673,37.2449,37.2561,170200.0
2010-03-16 11:25:00,66.49,66.49,66.46,66.48,200200.0,37.2561,37.2561,37.2393,37.2505,200200.0
2010-03-16 11:30:00,66.48,66.49,66.38,66.39,138400.0,37.2505,37.2561,37.1945,37.2001,138400.0
2010-03-16 11:35:00,66.38,66.4,66.34,66.38,131200.0,37.1945,37.2057,37.1721,37.1945,131200.0
2010-03-16 11:40:00,66.38,66.39,66.35,66.35,152700.0,37.1945,37.2001,37.1777,37.1777,152700.0
2010-03-16 11:45:00,66.36,66.48,66.35,66.46,247800.0,37.1833,37.2505,37.1777,37.2393,247800.0
2010-03-16 11:50:00,66.45,66.5,66.38,66.4,184900.0,37.2337,37.2617,37.1945,37.2057,184900.0
2010-03-16 11:55:00,66.39,66.42,66.34,66.4,215200.0,37.2001,37.2169,37.1721,37.2057,215200.0
2010-03-16 12:00:00,66.4,66.42,66.33,66.34,116200.0,37.2057,37.2169,37.1665,37.1721,116200.0
2010-03-16 12:05:00,66.34,66.42,66.32,66.39,157300.0,37.1721,37.2169,37.1609,37.2001,157300.0
2010-03-16 12:10:00,66.39,66.4,66.35,66.37,108500.0,37.2001,37.2057,37.1777,37.1889,108500.0
2010-03-16 12:15:00,66.38,66.39,66.32,66.34,204800.0,37.1945,37.2001,37.1609,37.1721,204800.0
2010-03-16 12:20:00,66.35,66.36,66.26,66.27,193900.0,37.1777,37.1833,37.1273,37.1329,193900.0
2010-03-16 12:25:00,66.27,66.32,66.24,66.3,179100.0,37.1329,37.1609,37.1161,37.1497,179100.0
2010-03-16 12:30:00,66.3,66.33,66.27,66.27,202200.0,37.1497,37.1665,37.1329,37.1329,202200.0
2010-03-16 12:35:00,66.27,66.3,66.25,66.27,121900.0,37.1329,37.1497,37.1217,37.1329,121900.0
2010-03-16 12:40:00,66.27,66.4,66.24,66.24,277500.0,37.1329,37.2057,37.1161,37.1161,277500.0
2010-03-16 12:45:00,66.24,66.25,66.2,66.21,159500.0,37.1161,37.1217,37.0936,37.0992,159500.0
2010-03-16 12:50:00,66.21,66.25,66.2,66.23,91600.0,37.0992,37.1217,37.0936,37.1104,91600.0
2010-03-16 12:55:00,66.23,66.27,66.23,66.26,87500.0,37.1104,37.1329,37.1104,37.1273,87500.0
2010-03-16 13:00:00,66.27,66.3,66.26,66.28,71900.0,37.1329,37.1497,37.1273,37.1385,71900.0
2010-03-16 13:05:00,66.28,66.3,66.25,66.28,101300.0,37.1385,37.1497,37.1217,37.1385,101300.0
2010-03-16 13:10:00,66.28,66.3,66.21,66.22,712900.0,37.1385,37.1497,37.0992,37.1048,712900.0
2010-03-16 13:15:00,66.21,66.31,66.2,66.26,551000.0,37.0992,37.1553,37.0936,37.1273,551000.0
2010-03-16 13:20:00,66.27,66.32,66.14,66.32,538800.0,37.1329,37.1609,37.06,37.1609,538800.0
2010-03-16 13:25:00,66.31,66.35,66.28,66.34,540000.0,37.1553,37.1777,37.1385,37.1721,540000.0
2010-03-16 13:30:00,66.34,66.39,66.32,66.36,566400.0,37.1721,37.2001,37.1609,37.1833,566400.0
2010-03-16 13:35:00,66.36,66.39,66.29,66.31,516200.0,37.1833,37.2001,37.1441,37.1553,516200.0
2010-03-16 13:40:00,66.31,66.35,66.27,66.3,211700.0,37.1553,37.1777,37.1329,37.1497,211700.0
2010-03-16 13:45:00,66.3,66.35,66.29,66.29,191900.0,37.1497,37.1777,37.1441,37.1441,191900.0
2010-03-16 13:50:00,66.29,66.3,66.23,66.28,527800.0,37.1441,37.1497,37.1104,37.1385,527800.0
2010-03-16 13:55:00,66.29,66.33,66.27,66.31,466300.0,37.1441,37.1665,37.1329,37.1553,466300.0
2010-03-16 14:00:00,66.32,66.35,66.28,66.33,369500.0,37.1609,37.1777,37.1385,37.1665,369500.0
2010-03-16 14:05:00,66.33,66.34,66.31,66.32,173800.0,37.1665,37.1721,37.1553,37.1609,173800.0
2010-03-16 14:10:00,66.32,66.48,66.31,66.47,523000.0,37.1609,37.2505,37.1553,37.2449,523000.0
2010-03-16 14:15:00,66.47,66.5,66.32,66.43,655800.0,37.2449,37.2617,37.1609,37.2225,655800.0
2010-03-16 14:20:00,66.44,66.54,66.37,66.47,710100.0,37.2281,37.2841,37.1889,37.2449,710100.0
2010-03-16 14:25:00,66.47,66.53,66.43,66.44,627500.0,37.2449,37.2785,37.2225,37.2281,627500.0
2010-03-16 14:30:00,66.44,66.47,66.37,66.38,316900.0,37.2281,37.2449,37.1889,37.1945,316900.0
2010-03-16 14:35:00,66.38,66.41,66.29,66.34,425000.0,37.1945,37.2113,37.1441,37.1721,425000.0
2010-03-16 14:40:00,66.33,66.39,66.27,66.3,346900.0,37.1665,37.2001,37.1329,37.1497,346900.0
2010-03-16 14:45:00,66.3,66.37,66.27,66.32,345800.0,37.1497,37.1889,37.1329,37.1609,345800.0
2010-03-16 14:50:00,66.32,66.37,66.29,66.36,281700.0,37.1609,37.1889,37.1441,37.1833,281700.0
2010-03-16 14:55:00,66.37,66.49,66.36,66.47,719400.0,37.1889,37.2561,37.1833,37.2449,719400.0
2010-03-16 15:00:00,66.47,66.53,66.46,66.49,572500.0,37.2449,37.2785,37.2393,37.2561,572500.0
2010-03-16 15:05:00,66.49,66.51,66.46,66.46,470900.0,37.2561,37.2673,37.2393,37.2393,470900.0
2010-03-16 15:10:00,66.46,66.5,66.43,66.48,280900.0,37.2393,37.2617,37.2225,37.2505,280900.0
2010-03-16 15:15:00,66.48,66.55,66.45,66.54,489200.0,37.2505,37.2898,37.2337,37.2841,489200.0
2010-03-16 15:20:00,66.54,66.6,66.5,66.58,644500.0,37.2841,37.3178,37.2617,37.3066,644500.0
2010-03-16 15:25:00,66.59,66.63,66.52,66.6,742500.0,37.3122,37.3346,37.2729,37.3178,742500.0
2010-03-16 15:30:00,66.61,66.66,66.57,66.63,1127700.0,37.3234,37.3514,37.301,37.3346,1127700.0
2010-03-16 15:35:00,66.63,66.64,66.6,66.6,562800.0,37.3346,37.3402,37.3178,37.3178,562800.0
2010-03-16 15:40:00,66.61,66.64,66.57,66.58,584600.0,37.3234,37.3402,37.301,37.3066,584600.0
2010-03-16 15:45:00,66.59,66.59,66.53,66.53,1004200.0,37.3122,37.3122,37.2785,37.2785,1004200.0
2010-03-16 15:50:00,66.53,66.65,66.53,66.63,712200.0,37.2785,37.3458,37.2785,37.3346,712200.0
2010-03-16 15:55:00,66.63,66.68,66.59,66.63,1317400.0,37.3346,37.3626,37.3122,37.3346,1317400.0
2010-03-17 09:30:00,66.91,66.98,66.8,66.97,696700.0,37.4915,37.5307,37.4298,37.5251,696700.0
2010-03-17 09:35:00,66.96,67.06,66.87,66.99,704800.0,37.5195,37.5755,37.4691,37.5363,704800.0
2010-03-17 09:40:00,67.0,67.02,66.9,66.91,465000.0,37.5419,37.5531,37.4859,37.4915,465000.0
2010-03-17 09:45:00,66.91,67.02,66.89,67.01,709000.0,37.4915,37.5531,37.4803,37.5475,709000.0
2010-03-17 09:50:00,67.01,67.08,66.95,67.0,865500.0,37.5475,37.5867,37.5139,37.5419,865500.0
2010-03-17 09:55:00,66.99,67.13,66.98,67.11,1029900.0,37.5363,37.6147,37.5307,37.6035,1029900.0
2010-03-17 10:00:00,67.1,67.19,67.09,67.15,714100.0,37.5979,37.6484,37.5923,37.6259,714100.0
2010-03-17 10:05:00,67.15,67.41,67.14,67.41,979100.0,37.6259,37.7716,37.6203,37.7716,979100.0
2010-03-17 10:10:00,67.4,67.5,67.14,67.46,925000.0,37.766,37.8221,37.6203,37.7997,925000.0
2010-03-17 10:15:00,67.47,67.55,67.41,67.53,619300.0,37.8053,37.8501,37.7716,37.8389,619300.0
2010-03-17 10:20:00,67.53,67.58,67.5,67.58,448900.0,37.8389,37.8669,37.8221,37.8669,448900.0
2010-03-17 10:25:00,67.58,67.58,67.45,67.47,479600.0,37.8669,37.8669,37.794,37.8053,479600.0
2010-03-17 10:30:00,67.46,67.48,67.38,67.45,579200.0,37.7997,37.8109,37.7548,37.794,579200.0
2010-03-17 10:35:00,67.46,67.51,67.41,67.46,529500.0,37.7997,37.8277,37.7716,37.7997,529500.0
2010-03-17 10:40:00,67.47,67.48,67.41,67.48,490300.0,37.8053,37.8109,37.7716,37.8109,490300.0
2010-03-17 10:45:00,67.48,67.48,67.36,67.43,420600.0,37.8109,37.8109,37.7436,37.7828,420600.0
2010-03-17 10:50:00,67.44,67.44,67.35,67.39,455100.0,37.7884,37.7884,37.738,37.7604,455100.0
2010-03-17 10:55:00,67.39,67.42,67.35,67.42,290700.0,37.7604,37.7772,37.738,37.7772,290700.0
2010-03-17 11:00:00,67.42,67.44,67.4,67.43,329800.0,37.7772,37.7884,37.766,37.7828,329800.0
2010-03-17 11:05:00,67.43,67.43,67.35,67.39,292700.0,37.7828,37.7828,37.738,37.7604,292700.0
2010-03-17 11:10:00,67.39,67.41,67.36,67.41,169500.0,37.7604,37.7716,37.7436,37.7716,169500.0
2010-03-17 11:15:00,67.41,67.43,67.4,67.43,218900.0,37.7716,37.7828,37.766,37.7828,218900.0
2010-03-17 11:20:00,67.42,67.5,67.39,67.46,404500.0,37.7772,37.8221,37.7604,37.7997,404500.0
2010-03-17 11:25:00,67.45,67.5,67.45,67.48,493100.0,37.794,37.8221,37.794,37.8109,493100.0
2010-03-17 11:30:00,67.48,67.53,67.43,67.44,355900.0,37.8109,37.8389,37.7828,37.7884,355900.0
2010-03-17 11:35:00,67.43,67.53,67.42,67.52,207900.0,37.7828,37.8389,37.7772,37.8333,207900.0
2010-03-17 11:40:00,67.51,67.56,67.49,67.55,161500.0,37.8277,37.8557,37.8165,37.8501,161500.0
2010-03-17 11:45:00,67.55,67.57,67.49,67.53,189800.0,37.8501,37.8613,37.8165,37.8389,189800.0
2010-03-17 11:50:00,67.53,67.56,67.5,67.54,136000.0,37.8389,37.8557,37.8221,37.8445,136000.0
2010-03-17 11:55:00,67.54,67.56,67.46,67.5,248300.0,37.8445,37.8557,37.7997,37.8221,248300.0
2010-03-17 12:00:00,67.5,67.5,67.42,67.43,197700.0,37.8221,37.8221,37.7772,37.7828,197700.0
2010-03-17 12:05:00,67.43,67.5,67.41,67.44,251600.0,37.7828,37.8221,37.7716,37.7884,251600.0
2010-03-17 12:10:00,67.44,67.44,67.38,67.41,171400.0,37.7884,37.7884,37.7548,37.7716,171400.0
2010-03-17 12:15:00,67.41,67.44,67.4,67.44,387300.0,37.7716,37.7884,37.766,37.7884,387300.0
2010-03-17 12:20:00,67.43,67.46,67.4,67.41,137200.0,37.7828,37.7997,37.766,37.7716,137200.0
2010-03-17 12:25:00,67.41,67.49,67.4,67.47,228500.0,37.7716,37.8165,37.766,37.8053,228500.0
2010-03-17 12:30:00,67.47,67.49,67.45,67.49,170900.0,37.8053,37.8165,37.794,37.8165,170900.0
2010-03-17 12:35:00,67.48,67.49,67.43,67.44,152000.0,37.8109,37.8165,37.7828,37.7884,152000.0
2010-03-17 12:40:00,67.45,67.53,67.45,67.53,239900.0,37.794,37.8389,37.794,37.8389,239900.0
2010-03-17 12:45:00,67.53,67.55,67.47,67.49,204300.0,37.8389,37.8501,37.8053,37.8165,204300.0
2010-03-17 12:50:00,67.49,67.52,67.47,67.49,143100.0,37.8165,37.8333,37.8053,37.8165,143100.0
2010-03-17 12:55:00,67.5,67.62,67.5,67.56,433200.0,37.8221,37.8893,37.8221,37.8557,433200.0
2010-03-17 13:00:00,67.57,67.63,67.55,67.6,362600.0,37.8613,37.8949,37.8501,37.8781,362600.0
2010-03-17 13:05:00,67.6,67.62,67.56,67.6,220300.0,37.8781,37.8893,37.8557,37.8781,220300.0
2010-03-17 13:10:00,67.6,67.61,67.56,67.59,214000.0,37.8781,37.8837,37.8557,37.8725,214000.0
2010-03-17 13:15:00,67.58,67.6,67.52,67.6,233300.0,37.8669,37.8781,37.8333,37.8781,233300.0
2010-03-17 13:20:00,67.6,67.66,67.6,67.66,199300.0,37.8781,37.9117,37.8781,37.9117,199300.0
2010-03-17 13:25:00,67.66,67.71,67.61,67.7,439000.0,37.9117,37.9397,37.8837,37.9341,439000.0
2010-03-17 13:30:00,67.7,67.74,67.65,67.72,715100.0,37.9341,37.9565,37.9061,37.9453,715100.0
2010-03-17 13:35:00,67.72,67.79,67.71,67.77,442900.0,37.9453,37.9846,37.9397,37.9734,442900.0
2010-03-17 13:40:00,67.77,67.79,67.7,67.71,518200.0,37.9734,37.9846,37.9341,37.9397,518200.0
2010-03-17 13:45:00,67.71,67.71,67.61,67.67,290600.0,37.9397,37.9397,37.8837,37.9173,290600.0
2010-03-17 13:50:00,67.67,67.72,67.66,67.66,346500.0,37.9173,37.9453,37.9117,37.9117,346500.0
2010-03-17 13:55:00,67.66,67.68,67.61,67.68,202800.0,37.9117,37.9229,37.8837,37.9229,202800.0
2010-03-17 14:00:00,67.68,67.68,67.62,67.62,148900.0,37.9229,37.9229,37.8893,37.8893,148900.0
2010-03-17 14:05:00,67.62,67.71,67.62,67.7,364800.0,37.8893,37.9397,37.8893,37.9341,364800.0
2010-03-17 14:10:00,67.7,67.75,67.69,67.69,372900.0,37.9341,37.9621,37.9285,37.9285,372900.0
2010-03-17 14:15:00,67.69,67.74,67.69,67.73,175400.0,37.9285,37.9565,37.9285,37.9509,175400.0
2010-03-17 14:20:00,67.74,67.74,67.69,67.71,235900.0,37.9565,37.9565,37.9285,37.9397,235900.0
2010-03-17 14:25:00,67.71,67.72,67.69,67.69,316600.0,37.9397,37.9453,37.9285,37.9285,316600.0
2010-03-17 14:30:00,67.69,67.74,67.6,67.61,305300.0,37.9285,37.9565,37.8781,37.8837,305300.0
2010-03-17 14:35:00,67.6,67.63,67.55,67.56,350500.0,37.8781,37.8949,37.8501,37.8557,350500.0
2010-03-17 14:40:00,67.55,67.61,67.51,67.6,418500.0,37.8501,37.8837,37.8277,37.8781,418500.0
2010-03-17 14:45:00,67.61,67.62,67.5,67.52,346800.0,37.8837,37.8893,37.8221,37.8333,346800.0
2010-03-17 14:50:00,67.52,67.56,67.45,67.46,698100.0,37.8333,37.8557,37.794,37.7997,698100.0
2010-03-17 14:55:00,67.46,67.51,67.4,67.41,618900.0,37.7997,37.8277,37.766,37.7716,618900.0
2010-03-17 15:00:00,67.41,67.5,67.41,67.46,658700.0,37.7716,37.8221,37.7716,37.7997,658700.0
2010-03-17 15:05:00,67.46,67.5,67.42,67.48,536800.0,37.7997,37.8221,37.7772,37.8109,536800.0
2010-03-17 15:10:00,67.48,67.54,67.46,67.54,1025400.0,37.8109,37.8445,37.7997,37.8445,1025400.0
2010-03-17 15:15:00,67.54,67.55,67.37,67.38,698100.0,37.8445,37.8501,37.7492,37.7548,698100.0
2010-03-17 15:20:00,67.37,67.37,67.26,67.33,1020700.0,37.7492,37.7492,37.6876,37.7268,1020700.0
2010-03-17 15:25:00,67.32,67.36,67.31,67.32,465900.0,37.7212,37.7436,37.7156,37.7212,465900.0
2010-03-17 15:30:00,67.32,67.34,67.21,67.22,929000.0,37.7212,37.7324,37.6596,37.6652,929000.0
2010-03-17 15:35:00,67.22,67.36,67.21,67.35,700900.0,37.6652,37.7436,37.6596,37.738,700900.0
2010-03-17 15:40:00,67.35,67.36,67.25,67.3,537100.0,37.738,37.7436,37.682,37.71,537100.0
2010-03-17 15:45:00,67.3,67.33,67.22,67.29,791500.0,37.71,37.7268,37.6652,37.7044,791500.0
2010-03-17 15:50:00,67.28,67.33,67.26,67.32,716400.0,37.6988,37.7268,37.6876,37.7212,716400.0
2010-03-17 15:55:00,67.33,67.38,67.3,67.38,1103500.0,37.7268,37.7548,37.71,37.7548,1103500.0
2010-03-18 09:30:00,67.5,67.62,67.42,67.54,738200.0,37.8221,37.8893,37.7772,37.8445,738200.0
2010-03-18 09:35:00,67.54,67.61,67.51,67.57,349600.0,37.8445,37.8837,37.8277,37.8613,349600.0
2010-03-18 09:40:00,67.57,67.61,67.48,67.51,463300.0,37.8613,37.8837,37.8109,37.8277,463300.0
2010-03-18 09:45:00,67.51,67.64,67.5,67.64,459800.0,37.8277,37.9005,37.8221,37.9005,459800.0
2010-03-18 09:50:00,67.64,67.72,67.62,67.71,375400.0,37.9005,37.9453,37.8893,37.9397,375400.0
2010-03-18 09:55:00,67.71,67.73,67.6,67.6,257200.0,37.9397,37.9509,37.8781,37.8781,257200.0
2010-03-18 10:00:00,67.6,67.72,67.58,67.69,311300.0,37.8781,37.9453,37.8669,37.9285,311300.0
2010-03-18 10:05:00,67.7,67.72,67.6,67.66,334700.0,37.9341,37.9453,37.8781,37.9117,334700.0
2010-03-18 10:10:00,67.66,67.72,67.61,67.7,433100.0,37.9117,37.9453,37.8837,37.9341,433100.0
2010-03-18 10:15:00,67.7,67.72,67.65,67.68,310900.0,37.9341,37.9453,37.9061,37.9229,310900.0
2010-03-18 10:20:00,67.68,67.74,67.68,67.71,203800.0,37.9229,37.9565,37.9229,37.9397,203800.0
2010-03-18 10:25:00,67.71,67.71,67.58,67.59,212700.0,37.9397,37.9397,37.8669,37.8725,212700.0
2010-03-18 10:30:00,67.59,67.61,67.48,67.5,466700.0,37.8725,37.8837,37.8109,37.8221,466700.0
2010-03-18 10:35:00,67.49,67.49,67.41,67.43,338900.0,37.8165,37.8165,37.7716,37.7828,338900.0
2010-03-18 10:40:00,67.43,67.43,67.3,67.32,384800.0,37.7828,37.7828,37.71,37.7212,384800.0
2010-03-18 10:45:00,67.32,67.43,67.31,67.39,343400.0,37.7212,37.7828,37.7156,37.7604,343400.0
2010-03-18 10:50:00,67.39,67.42,67.35,67.4,330700.0,37.7604,37.7772,37.738,37.766,330700.0
2010-03-18 10:55:00,67.41,67.45,67.4,67.45,382000.0,37.7716,37.794,37.766,37.794,382000.0
2010-03-18 11:00:00,67.45,67.47,67.4,67.4,256200.0,37.794,37.8053,37.766,37.766,256200.0
2010-03-18 11:05:00,67.4,67.44,67.38,67.43,237100.0,37.766,37.7884,37.7548,37.7828,237100.0
2010-03-18 11:10:00,67.42,67.44,67.38,67.4,238300.0,37.7772,37.7884,37.7548,37.766,238300.0
2010-03-18 11:15:00,67.4,67.45,67.35,67.36,340900.0,37.766,37.794,37.738,37.7436,340900.0
2010-03-18 11:20:00,67.36,67.39,67.32,67.36,248800.0,37.7436,37.7604,37.7212,37.7436,248800.0
2010-03-18 11:25:00,67.36,67.39,67.33,67.39,340100.0,37.7436,37.7604,37.7268,37.7604,340100.0
2010-03-18 11:30:00,67.39,67.44,67.39,67.4,375400.0,37.7604,37.7884,37.7604,37.766,375400.0
2010-03-18 11:35:00,67.4,67.42,67.35,67.37,378800.0,37.766,37.7772,37.738,37.7492,378800.0
2010-03-18 11:40:00,67.37,67.41,67.25,67.25,968100.0,37.7492,37.7716,37.682,37.682,968100.0
2010-03-18 11:45:00,67.28,67.32,67.21,67.29,424400.0,37.6988,37.7212,37.6596,37.7044,424400.0
2010-03-18 11:50:00,67.29,67.29,67.25,67.27,264200.0,37.7044,37.7044,37.682,37.6932,264200.0
2010-03-18 11:55:00,67.28,67.3,67.27,67.27,148700.0,37.6988,37.71,37.6932,37.6932,148700.0
2010-03-18 12:00:00,67.27,67.28,67.18,67.2,310700.0,37.6932,37.6988,37.6428,37.654,310700.0
2010-03-18 12:05:00,67.21,67.3,67.2,67.29,328000.0,37.6596,37.71,37.654,37.7044,328000.0
2010-03-18 12:10:00,67.3,67.31,67.17,67.2,420400.0,37.71,37.7156,37.6372,37.654,420400.0
2010-03-18 12:15:00,67.2,67.2,67.1,67.15,238400.0,37.654,37.654,37.5979,37.6259,238400.0
2010-03-18 12:20:00,67.16,67.23,67.15,67.21,248700.0,37.6316,37.6708,37.6259,37.6596,248700.0
2010-03-18 12:25:00,67.21,67.21,67.13,67.18,201300.0,37.6596,37.6596,37.6147,37.6428,201300.0
2010-03-18 12:30:00,67.18,67.22,67.18,67.2,144000.0,37.6428,37.6652,37.6428,37.654,144000.0
2010-03-18 12:35:00,67.2,67.21,67.11,67.13,546300.0,37.654,37.6596,37.6035,37.6147,546300.0
2010-03-18 12:40:00,67.12,67.14,67.01,67.07,313200.0,37.6091,37.6203,37.5475,37.5811,313200.0
2010-03-18 12:45:00,67.06,67.1,67.04,67.06,206300.0,37.5755,37.5979,37.5643,37.5755,206300.0
2010-03-18 12:50:00,67.06,67.13,67.06,67.12,151100.0,37.5755,37.6147,37.5755,37.6091,151100.0
2010-03-18 12:55:00,67.12,67.19,67.11,67.19,130300.0,37.6091,37.6484,37.6035,37.6484,130300.0
2010-03-18 13:00:00,67.18,67.21,67.17,67.21,94900.0,37.6428,37.6596,37.6372,37.6596,94900.0
2010-03-18 13:05:00,67.21,67.3,67.2,67.29,185000.0,37.6596,37.71,37.654,37.7044,185000.0
2010-03-18 13:10:00,67.28,67.3,67.25,67.27,143000.0,37.6988,37.71,37.682,37.6932,143000.0
2010-03-18 13:15:00,67.28,67.29,67.24,67.25,240600.0,37.6988,37.7044,37.6764,37.682,240600.0
2010-03-18 13:20:00,67.24,67.29,67.21,67.22,271600.0,37.6764,37.7044,37.6596,37.6652,271600.0
2010-03-18 13:25:00,67.22,67.27,67.05,67.27,82600.0,37.6652,37.6932,37.5699,37.6932,82600.0
2010-03-18 13:30:00,67.27,67.34,67.27,67.32,339600.0,37.6932,37.7324,37.6932,37.7212,339600.0
2010-03-18 13:35:00,67.32,67.32,67.3,67.3,76900.0,37.7212,37.7212,37.71,37.71,76900.0
2010-03-18 13:40:00,67.31,67.31,67.27,67.31,137400.0,37.7156,37.7156,37.6932,37.7156,137400.0
2010-03-18 13:45:00,67.3,67.34,67.28,67.34,106700.0,37.71,37.7324,37.6988,37.7324,106700.0
2010-03-18 13:50:00,67.33,67.34,67.3,67.31,83700.0,37.7268,37.7324,37.71,37.7156,83700.0
2010-03-18 13:55:00,67.31,67.36,67.31,67.36,292500.0,37.7156,37.7436,37.7156,37.7436,292500.0
2010-03-18 14:00:00,67.35,67.39,67.31,67.31,208900.0,37.738,37.7604,37.7156,37.7156,208900.0
2010-03-18 14:05:00,67.31,67.36,67.29,67.36,147100.0,37.7156,37.7436,37.7044,37.7436,147100.0
2010-03-18 14:10:00,67.36,67.36,67.31,67.31,484100.0,37.7436,37.7436,37.7156,37.7156,484100.0
2010-03-18 14:15:00,67.31,67.32,67.27,67.28,81100.0,37.7156,37.7212,37.6932,37.6988,81100.0
2010-03-18 14:20:00,67.28,67.31,67.28,67.29,256200.0,37.6988,37.7156,37.6988,37.7044,256200.0
2010-03-18 14:25:00,67.29,67.3,67.26,67.29,105700.0,37.7044,37.71,37.6876,37.7044,105700.0
2010-03-18 14:30:00,67.28,67.35,67.28,67.33,303600.0,37.6988,37.738,37.6988,37.7268,303600.0
2010-03-18 14:35:00,67.33,67.35,67.32,67.34,189500.0,37.7268,37.738,37.7212,37.7324,189500.0
2010-03-18 14:40:00,67.34,67.36,67.34,67.34,159500.0,37.7324,37.7436,37.7324,37.7324,159500.0
2010-03-18 14:45:00,67.34,67.35,67.32,67.35,338400.0,37.7324,37.738,37.7212,37.738,338400.0
2010-03-18 14:50:00,67.35,67.36,67.28,67.28,189200.0,37.738,37.7436,37.6988,37.6988,189200.0
2010-03-18 14:55:00,67.28,67.34,67.28,67.34,140400.0,37.6988,37.7324,37.6988,37.7324,140400.0
2010-03-18 15:00:00,67.34,67.35,67.3,67.32,132400.0,37.7324,37.738,37.71,37.7212,132400.0
2010-03-18 15:05:00,67.32,67.35,67.3,67.35,210000.0,37.7212,37.738,37.71,37.738,210000.0
2010-03-18 15:10:00,67.35,67.36,67.31,67.33,177600.0,37.738,37.7436,37.7156,37.7268,177600.0
2010-03-18 15:15:00,67.33,67.35,67.31,67.32,175400.0,37.7268,37.738,37.7156,37.7212,175400.0
2010-03-18 15:20:00,67.32,67.34,67.26,67.28,406100.0,37.7212,37.7324,37.6876,37.6988,406100.0
2010-03-18 15:25:00,67.29,67.34,67.29,67.34,247200.0,37.7044,37.7324,37.7044,37.7324,247200.0
2010-03-18 15:30:00,67.34,67.39,67.31,67.37,454500.0,37.7324,37.7604,37.7156,37.7492,454500.0
2010-03-18 15:35:00,67.38,67.41,67.37,67.39,274600.0,37.7548,37.7716,37.7492,37.7604,274600.0
2010-03-18 15:40:00,67.38,67.39,67.33,67.33,261700.0,37.7548,37.7604,37.7268,37.7268,261700.0
2010-03-18 15:45:00,67.34,67.43,67.33,67.42,538300.0,37.7324,37.7828,37.7268,37.7772,538300.0
2010-03-18 15:50:00,67.43,67.49,67.41,67.47,681700.0,37.7828,37.8165,37.7716,37.8053,681700.0
2010-03-18 15:55:00,67.46,67.49,67.37,67.39,892200.0,37.7997,37.8165,37.7492,37.7604,892200.0
2010-03-19 09:30:00,67.87,67.89,67.13,67.39,8537100.0,38.0294,38.0406,37.6147,37.7604,8537100.0
2010-03-19 09:35:00,67.39,67.4,67.16,67.34,506600.0,37.7604,37.766,37.6316,37.7324,506600.0
2010-03-19 09:40:00,67.33,67.4,67.12,67.13,653000.0,37.7268,37.766,37.6091,37.6147,653000.0
2010-03-19 09:45:00,67.14,67.17,67.07,67.13,475900.0,37.6203,37.6372,37.5811,37.6147,475900.0
2010-03-19 09:50:00,67.13,67.2,67.12,67.2,457500.0,37.6147,37.654,37.6091,37.654,457500.0
2010-03-19 09:55:00,67.2,67.24,67.17,67.22,669000.0,37.654,37.6764,37.6372,37.6652,669000.0
2010-03-19 10:00:00,67.23,67.24,67.15,67.21,664300.0,37.6708,37.6764,37.6259,37.6596,664300.0
2010-03-19 10:05:00,67.21,67.24,67.19,67.21,420100.0,37.6596,37.6764,37.6484,37.6596,420100.0
2010-03-19 10:10:00,67.21,67.25,67.18,67.2,417600.0,37.6596,37.682,37.6428,37.654,417600.0
2010-03-19 10:15:00,67.2,67.2,67.04,67.05,852900.0,37.654,37.654,37.5643,37.5699,852900.0
2010-03-19 10:20:00,67.05,67.05,66.75,66.79,760700.0,37.5699,37.5699,37.4018,37.4242,760700.0
2010-03-19 10:25:00,66.79,66.79,66.71,66.76,476600.0,37.4242,37.4242,37.3794,37.4074,476600.0
2010-03-19 10:30:00,66.75,66.76,66.66,66.75,623200.0,37.4018,37.4074,37.3514,37.4018,623200.0
2010-03-19 10:35:00,66.76,66.84,66.76,66.84,367500.0,37.4074,37.4522,37.4074,37.4522,367500.0
2010-03-19 10:40:00,66.83,66.91,66.79,66.79,736800.0,37.4466,37.4915,37.4242,37.4242,736800.0
2010-03-19 10:45:00,66.8,66.89,66.76,66.88,1583900.0,37.4298,37.4803,37.4074,37.4747,1583900.0
2010-03-19 10:50:00,66.88,66.88,66.77,66.77,270000.0,37.4747,37.4747,37.413,37.413,270000.0
2010-03-19 10:55:00,66.78,66.84,66.73,66.76,235300.0,37.4186,37.4522,37.3906,37.4074,235300.0
2010-03-19 11:00:00,66.77,66.77,66.62,66.63,280700.0,37.413,37.413,37.329,37.3346,280700.0
2010-03-19 11:05:00,66.64,66.7,66.59,66.67,349800.0,37.3402,37.3738,37.3122,37.357,349800.0
2010-03-19 11:10:00,66.67,66.69,66.55,66.57,399800.0,37.357,37.3682,37.2898,37.301,399800.0
2010-03-19 11:15:00,66.57,66.62,66.53,66.54,411700.0,37.301,37.329,37.2785,37.2841,411700.0
2010-03-19 11:20:00,66.54,66.67,66.53,66.63,355600.0,37.2841,37.357,37.2785,37.3346,355600.0
2010-03-19 11:25:00,66.63,66.66,66.55,66.6,257000.0,37.3346,37.3514,37.2898,37.3178,257000.0
2010-03-19 11:30:00,66.59,66.6,66.51,66.57,282100.0,37.3122,37.3178,37.2673,37.301,282100.0
2010-03-19 11:35:00,66.56,66.58,66.52,66.54,256900.0,37.2954,37.3066,37.2729,37.2841,256900.0
2010-03-19 11:40:00,66.54,66.66,66.54,66.65,250300.0,37.2841,37.3514,37.2841,37.3458,250300.0
2010-03-19 11:45:00,66.66,66.73,66.65,66.73,288800.0,37.3514,37.3906,37.3458,37.3906,288800.0
2010-03-19 11:50:00,66.73,66.79,66.72,66.77,253900.0,37.3906,37.4242,37.385,37.413,253900.0
2010-03-19 11:55:00,66.77,66.8,66.7,66.71,206900.0,37.413,37.4298,37.3738,37.3794,206900.0
2010-03-19 12:00:00,66.7,66.75,66.68,66.73,169700.0,37.3738,37.4018,37.3626,37.3906,169700.0
2010-03-19 12:05:00,66.72,66.79,66.72,66.74,168400.0,37.385,37.4242,37.385,37.3962,168400.0
2010-03-19 12:10:00,66.74,66.78,66.72,66.75,170300.0,37.3962,37.4186,37.385,37.4018,170300.0
2010-03-19 12:15:00,66.75,66.77,66.68,66.68,186500.0,37.4018,37.413,37.3626,37.3626,186500.0
2010-03-19 12:20:00,66.68,66.7,66.66,66.67,103200.0,37.3626,37.3738,37.3514,37.357,103200.0
2010-03-19 12:25:00,66.68,66.71,66.64,66.65,207700.0,37.3626,37.3794,37.3402,37.3458,207700.0
2010-03-19 12:30:00,66.65,66.7,66.63,66.69,165100.0,37.3458,37.3738,37.3346,37.3682,165100.0
2010-03-19 12:35:00,66.69,66.69,66.66,66.67,105300.0,37.3682,37.3682,37.3514,37.357,105300.0
2010-03-19 12:40:00,66.67,66.72,66.66,66.72,91300.0,37.357,37.385,37.3514,37.385,91300.0
2010-03-19 12:45:00,66.72,66.72,66.7,66.71,64200.0,37.385,37.385,37.3738,37.3794,64200.0
2010-03-19 12:50:00,66.71,66.73,66.7,66.73,116000.0,37.3794,37.3906,37.3738,37.3906,116000.0
2010-03-19 12:55:00,66.73,66.76,66.7,66.71,321000.0,37.3906,37.4074,37.3738,37.3794,321000.0
2010-03-19 13:00:00,66.72,66.76,66.71,66.75,90800.0,37.385,37.4074,37.3794,37.4018,90800.0
2010-03-19 13:05:00,66.75,66.77,66.75,66.76,120100.0,37.4018,37.413,37.4018,37.4074,120100.0
2010-03-19 13:10:00,66.75,66.76,66.73,66.75,213400.0,37.4018,37.4074,37.3906,37.4018,213400.0
2010-03-19 13:15:00,66.75,66.76,66.73,66.73,113100.0,37.4018,37.4074,37.3906,37.3906,113100.0
2010-03-19 13:20:00,66.73,66.75,66.7,66.7,162200.0,37.3906,37.4018,37.3738,37.3738,162200.0
2010-03-19 13:25:00,66.7,66.78,66.7,66.77,154900.0,37.3738,37.4186,37.3738,37.413,154900.0
2010-03-19 13:30:00,66.78,66.78,66.75,66.76,111000.0,37.4186,37.4186,37.4018,37.4074,111000.0
2010-03-19 13:35:00,66.76,66.76,66.69,66.7,218700.0,37.4074,37.4074,37.3682,37.3738,218700.0
2010-03-19 13:40:00,66.7,66.7,66.63,66.65,190300.0,37.3738,37.3738,37.3346,37.3458,190300.0
2010-03-19 13:45:00,66.65,66.71,66.63,66.71,372700.0,37.3458,37.3794,37.3346,37.3794,372700.0
2010-03-19 13:50:00,66.7,66.79,66.7,66.76,281800.0,37.3738,37.4242,37.3738,37.4074,281800.0
2010-03-19 13:55:00,66.76,66.79,66.76,66.78,245500.0,37.4074,37.4242,37.4074,37.4186,245500.0
2010-03-19 14:00:00,66.78,66.81,66.78,66.79,116200.0,37.4186,37.4354,37.4186,37.4242,116200.0
2010-03-19 14:05:00,66.8,66.88,66.79,66.83,307000.0,37.4298,37.4747,37.4242,37.4466,307000.0
2010-03-19 14:10:00,66.84,66.85,66.79,66.8,189200.0,37.4522,37.4579,37.4242,37.4298,189200.0
2010-03-19 14:15:00,66.81,66.81,66.77,66.79,171700.0,37.4354,37.4354,37.413,37.4242,171700.0
2010-03-19 14:20:00,66.78,66.87,66.78,66.86,337800.0,37.4186,37.4691,37.4186,37.4635,337800.0
2010-03-19 14:25:00,66.86,66.88,66.81,66.84,264700.0,37.4635,37.4747,37.4354,37.4522,264700.0
2010-03-19 14:30:00,66.84,66.84,66.77,66.78,123800.0,37.4522,37.4522,37.413,37.4186,123800.0
2010-03-19 14:35:00,66.77,66.78,66.75,66.76,253500.0,37.413,37.4186,37.4018,37.4074,253500.0
2010-03-19 14:40:00,66.76,66.79,66.73,66.77,297200.0,37.4074,37.4242,37.3906,37.413,297200.0
2010-03-19 14:45:00,66.77,66.8,66.77,66.79,117900.0,37.413,37.4298,37.413,37.4242,117900.0
2010-03-19 14:50:00,66.8,66.8,66.71,66.74,201700.0,37.4298,37.4298,37.3794,37.3962,201700.0
2010-03-19 14:55:00,66.74,66.75,66.69,66.69,151200.0,37.3962,37.4018,37.3682,37.3682,151200.0
2010-03-19 15:00:00,66.7,66.76,66.68,66.72,261900.0,37.3738,37.4074,37.3626,37.385,261900.0
2010-03-19 15:05:00,66.72,66.74,66.7,66.72,186600.0,37.385,37.3962,37.3738,37.385,186600.0
2010-03-19 15:10:00,66.72,66.73,66.69,66.7,145200.0,37.385,37.3906,37.3682,37.3738,145200.0
2010-03-19 15:15:00,66.7,66.75,66.69,66.73,210600.0,37.3738,37.4018,37.3682,37.3906,210600.0
2010-03-19 15:20:00,66.74,66.74,66.65,66.65,433300.0,37.3962,37.3962,37.3458,37.3458,433300.0
2010-03-19 15:25:00,66.65,66.66,66.61,66.61,273500.0,37.3458,37.3514,37.3234,37.3234,273500.0
2010-03-19 15:30:00,66.62,66.64,66.47,66.49,677300.0,37.329,37.3402,37.2449,37.2561,677300.0
2010-03-19 15:35:00,66.49,66.61,66.43,66.58,848800.0,37.2561,37.3234,37.2225,37.3066,848800.0
2010-03-19 15:40:00,66.57,66.71,66.53,66.67,732400.0,37.301,37.3794,37.2785,37.357,732400.0
2010-03-19 15:45:00,66.66,66.81,66.66,66.8,721800.0,37.3514,37.4354,37.3514,37.4298,721800.0
2010-03-19 15:50:00,66.81,66.82,66.73,66.79,499600.0,37.4354,37.441,37.3906,37.4242,499600.0
2010-03-19 15:55:00,66.79,66.96,66.78,66.92,2054400.0,37.4242,37.5195,37.4186,37.4971,2054400.0
2010-03-22 09:30:00,66.49,66.61,66.32,66.58,962700.0,37.2561,37.3234,37.1609,37.3066,962700.0
2010-03-22 09:35:00,66.58,66.59,66.39,66.52,380300.0,37.3066,37.3122,37.2001,37.2729,380300.0
2010-03-22 09:40:00,66.52,66.63,66.49,66.59,569400.0,37.2729,37.3346,37.2561,37.3122,569400.0
2010-03-22 09:45:00,66.6,66.69,66.54,66.55,454900.0,37.3178,37.3682,37.2841,37.2898,454900.0
2010-03-22 09:50:00,66.54,66.72,66.54,66.72,367400.0,37.2841,37.385,37.2841,37.385,367400.0
2010-03-22 09:55:00,66.71,66.75,66.62,66.62,360800.0,37.3794,37.4018,37.329,37.329,360800.0
2010-03-22 10:00:00,66.62,66.69,66.6,66.68,307500.0,37.329,37.3682,37.3178,37.3626,307500.0
2010-03-22 10:05:00,66.67,66.68,66.51,66.61,340600.0,37.357,37.3626,37.2673,37.3234,340600.0
2010-03-22 10:10:00,66.61,66.69,66.6,66.67,227200.0,37.3234,37.3682,37.3178,37.357,227200.0
2010-03-22 10:15:00,66.69,66.69,66.57,66.6,165500.0,37.3682,37.3682,37.301,37.3178,165500.0
2010-03-22 10:20:00,66.6,66.78,66.59,66.75,322200.0,37.3178,37.4186,37.3122,37.4018,322200.0
2010-03-22 10:25:00,66.77,67.07,66.77,66.89,475800.0,37.413,37.5811,37.413,37.4803,475800.0
2010-03-22 10:30:00,66.88,66.93,66.78,66.78,315400.0,37.4747,37.5027,37.4186,37.4186,315400.0
2010-03-22 10:35:00,66.78,66.8,66.74,66.75,163000.0,37.4186,37.4298,37.3962,37.4018,163000.0
2010-03-22 10:40:00,66.76,66.84,66.75,66.8,190000.0,37.4074,37.4522,37.4018,37.4298,190000.0
2010-03-22 10:45:00,66.8,66.95,66.73,66.88,297300.0,37.4298,37.5139,37.3906,37.4747,297300.0
2010-03-22 10:50:00,66.89,66.96,66.87,66.92,295300.0,37.4803,37.5195,37.4691,37.4971,295300.0
2010-03-22 10:55:00,66.92,66.95,66.89,66.94,207800.0,37.4971,37.5139,37.4803,37.5083,207800.0
2010-03-22 11:00:00,66.94,67.0,66.93,67.0,312000.0,37.5083,37.5419,37.5027,37.5419,312000.0
2010-03-22 11:05:00,67.0,67.08,66.99,67.06,310900.0,37.5419,37.5867,37.5363,37.5755,310900.0
2010-03-22 11:10:00,67.05,67.06,66.96,66.96,411200.0,37.5699,37.5755,37.5195,37.5195,411200.0
2010-03-22 11:15:00,66.96,66.98,66.92,66.92,256600.0,37.5195,37.5307,37.4971,37.4971,256600.0
2010-03-22 11:20:00,66.92,66.96,66.91,66.92,147700.0,37.4971,37.5195,37.4915,37.4971,147700.0
2010-03-22 11:25:00,66.92,66.99,66.91,66.96,186100.0,37.4971,37.5363,37.4915,37.5195,186100.0
2010-03-22 11:30:00,66.95,66.95,66.84,66.86,237100.0,37.5139,37.5139,37.4522,37.4635,237100.0
2010-03-22 11:35:00,66.87,66.93,66.84,66.91,238400.0,37.4691,37.5027,37.4522,37.4915,238400.0
2010-03-22 11:40:00,66.91,66.91,66.82,66.83,120900.0,37.4915,37.4915,37.441,37.4466,120900.0
2010-03-22 11:45:00,66.84,66.94,66.83,66.92,112600.0,37.4522,37.5083,37.4466,37.4971,112600.0
2010-03-22 11:50:00,66.92,66.93,66.87,66.92,88800.0,37.4971,37.5027,37.4691,37.4971,88800.0
2010-03-22 11:55:00,66.93,66.93,66.87,66.9,144100.0,37.5027,37.5027,37.4691,37.4859,144100.0
2010-03-22 12:00:00,66.9,66.92,66.81,66.82,270400.0,37.4859,37.4971,37.4354,37.441,270400.0
2010-03-22 12:05:00,66.82,66.94,66.81,66.94,160400.0,37.441,37.5083,37.4354,37.5083,160400.0
2010-03-22 12:10:00,66.93,67.03,66.92,66.97,120800.0,37.5027,37.5587,37.4971,37.5251,120800.0
2010-03-22 12:15:00,66.97,66.99,66.9,66.94,110400.0,37.5251,37.5363,37.4859,37.5083,110400.0
2010-03-22 12:20:00,66.95,66.95,66.91,66.94,80700.0,37.5139,37.5139,37.4915,37.5083,80700.0
2010-03-22 12:25:00,66.93,67.03,66.92,67.0,164000.0,37.5027,37.5587,37.4971,37.5419,164000.0
2010-03-22 12:30:00,67.01,67.07,67.0,67.06,213800.0,37.5475,37.5811,37.5419,37.5755,213800.0
2010-03-22 12:35:00,67.06,67.1,67.01,67.02,242700.0,37.5755,37.5979,37.5475,37.5531,242700.0
2010-03-22 12:40:00,67.03,67.05,67.0,67.02,108800.0,37.5587,37.5699,37.5419,37.5531,108800.0
2010-03-22 12:45:00,67.03,67.04,66.95,67.0,237200.0,37.5587,37.5643,37.5139,37.5419,237200.0
2010-03-22 12:50:00,67.0,67.01,66.94,67.0,163000.0,37.5419,37.5475,37.5083,37.5419,163000.0
2010-03-22 12:55:00,67.0,67.02,66.96,66.99,121200.0,37.5419,37.5531,37.5195,37.5363,121200.0
2010-03-22 13:00:00,67.0,67.17,66.99,67.17,302100.0,37.5419,37.6372,37.5363,37.6372,302100.0
2010-03-22 13:05:00,67.17,67.2,67.11,67.12,255900.0,37.6372,37.654,37.6035,37.6091,255900.0
2010-03-22 13:10:00,67.12,67.14,67.1,67.13,161700.0,37.6091,37.6203,37.5979,37.6147,161700.0
2010-03-22 13:15:00,67.12,67.15,67.11,67.15,130600.0,37.6091,37.6259,37.6035,37.6259,130600.0
2010-03-22 13:20:00,67.14,67.15,67.04,67.04,142800.0,37.6203,37.6259,37.5643,37.5643,142800.0
2010-03-22 13:25:00,67.04,67.06,67.0,67.0,56500.0,37.5643,37.5755,37.5419,37.5419,56500.0
2010-03-22 13:30:00,67.0,67.03,66.99,67.01,127700.0,37.5419,37.5587,37.5363,37.5475,127700.0
2010-03-22 13:35:00,67.01,67.03,66.99,67.0,109700.0,37.5475,37.5587,37.5363,37.5419,109700.0
2010-03-22 13:40:00,67.0,67.03,66.99,67.01,96900.0,37.5419,37.5587,37.5363,37.5475,96900.0
2010-03-22 13:45:00,67.0,67.03,66.99,67.03,89200.0,37.5419,37.5587,37.5363,37.5587,89200.0
2010-03-22 13:50:00,67.03,67.08,67.02,67.08,114000.0,37.5587,37.5867,37.5531,37.5867,114000.0
2010-03-22 13:55:00,67.08,67.1,67.05,67.06,200500.0,37.5867,37.5979,37.5699,37.5755,200500.0
2010-03-22 14:00:00,67.07,67.07,66.98,67.03,83200.0,37.5811,37.5811,37.5307,37.5587,83200.0
2010-03-22 14:05:00,67.02,67.04,66.99,67.0,117400.0,37.5531,37.5643,37.5363,37.5419,117400.0
2010-03-22 14:10:00,67.01,67.01,66.95,66.99,140100.0,37.5475,37.5475,37.5139,37.5363,140100.0
2010-03-22 14:15:00,66.98,67.03,66.98,67.02,292500.0,37.5307,37.5587,37.5307,37.5531,292500.0
2010-03-22 14:20:00,67.01,67.04,66.99,67.0,129500.0,37.5475,37.5643,37.5363,37.5419,129500.0
2010-03-22 14:25:00,67.0,67.02,66.96,66.99,125700.0,37.5419,37.5531,37.5195,37.5363,125700.0
2010-03-22 14:30:00,66.99,67.03,66.99,67.01,85900.0,37.5363,37.5587,37.5363,37.5475,85900.0
2010-03-22 14:35:00,67.02,67.12,67.0,67.11,313800.0,37.5531,37.6091,37.5419,37.6035,313800.0
2010-03-22 14:40:00,67.1,67.16,67.1,67.16,149300.0,37.5979,37.6316,37.5979,37.6316,149300.0
2010-03-22 14:45:00,67.15,67.18,67.12,67.15,165300.0,37.6259,37.6428,37.6091,37.6259,165300.0
2010-03-22 14:50:00,67.14,67.17,67.13,67.16,135500.0,37.6203,37.6372,37.6147,37.6316,135500.0
2010-03-22 14:55:00,67.16,67.17,67.11,67.14,148900.0,37.6316,37.6372,37.6035,37.6203,148900.0
2010-03-22 15:00:00,67.14,67.15,67.12,67.12,198700.0,37.6203,37.6259,37.6091,37.6091,198700.0
2010-03-22 15:05:00,67.12,67.15,67.07,67.09,399700.0,37.6091,37.6259,37.5811,37.5923,399700.0
2010-03-22 15:10:00,67.09,67.1,67.04,67.05,551900.0,37.5923,37.5979,37.5643,37.5699,551900.0
2010-03-22 15:15:00,67.05,67.1,67.05,67.1,184600.0,37.5699,37.5979,37.5699,37.5979,184600.0
2010-03-22 15:20:00,67.1,67.13,67.07,67.08,165100.0,37.5979,37.6147,37.5811,37.5867,165100.0
2010-03-22 15:25:00,67.09,67.12,67.06,67.06,139700.0,37.5923,37.6091,37.5755,37.5755,139700.0
2010-03-22 15:30:00,67.07,67.08,67.02,67.03,181900.0,37.5811,37.5867,37.5531,37.5587,181900.0
2010-03-22 15:35:00,67.03,67.07,67.02,67.06,298400.0,37.5587,37.5811,37.5531,37.5755,298400.0
2010-03-22 15:40:00,67.05,67.06,67.02,67.02,278300.0,37.5699,37.5755,37.5531,37.5531,278300.0
2010-03-22 15:45:00,67.01,67.03,66.98,67.0,599700.0,37.5475,37.5587,37.5307,37.5419,599700.0
2010-03-22 15:50:00,67.0,67.01,66.98,67.0,379000.0,37.5419,37.5475,37.5307,37.5419,379000.0
2010-03-22 15:55:00,67.0,67.01,66.99,67.0,693300.0,37.5419,37.5475,37.5363,37.5419,693300.0
2010-03-23 09:30:00,66.94,66.97,66.82,66.85,375500.0,37.5083,37.5251,37.441,37.4579,375500.0
2010-03-23 09:35:00,66.84,66.86,66.77,66.79,310000.0,37.4522,37.4635,37.413,37.4242,310000.0
2010-03-23 09:40:00,66.78,66.9,66.7,66.71,319400.0,37.4186,37.4859,37.3738,37.3794,319400.0
2010-03-23 09:45:00,66.7,66.71,66.56,66.62,452200.0,37.3738,37.3794,37.2954,37.329,452200.0
2010-03-23 09:50:00,66.61,66.69,66.59,66.59,382400.0,37.3234,37.3682,37.3122,37.3122,382400.0
2010-03-23 09:55:00,66.59,66.7,66.56,66.65,288900.0,37.3122,37.3738,37.2954,37.3458,288900.0
2010-03-23 10:00:00,66.65,66.72,66.55,66.56,528300.0,37.3458,37.385,37.2898,37.2954,528300.0
2010-03-23 10:05:00,66.57,66.66,66.52,66.66,429000.0,37.301,37.3514,37.2729,37.3514,429000.0
2010-03-23 10:10:00,66.66,66.73,66.63,66.68,394200.0,37.3514,37.3906,37.3346,37.3626,394200.0
2010-03-23 10:15:00,66.68,66.75,66.64,66.73,392100.0,37.3626,37.4018,37.3402,37.3906,392100.0
2010-03-23 10:20:00,66.73,66.76,66.64,66.74,538000.0,37.3906,37.4074,37.3402,37.3962,538000.0
2010-03-23 10:25:00,66.75,66.75,66.66,66.67,294100.0,37.4018,37.4018,37.3514,37.357,294100.0
2010-03-23 10:30:00,66.66,66.7,66.62,66.63,236400.0,37.3514,37.3738,37.329,37.3346,236400.0
2010-03-23 10:35:00,66.63,66.63,66.56,66.57,321400.0,37.3346,37.3346,37.2954,37.301,321400.0
2010-03-23 10:40:00,66.57,66.7,66.56,66.61,576500.0,37.301,37.3738,37.2954,37.3234,576500.0
2010-03-23 10:45:00,66.62,66.69,66.61,66.67,313600.0,37.329,37.3682,37.3234,37.357,313600.0
2010-03-23 10:50:00,66.66,66.71,66.62,66.65,256300.0,37.3514,37.3794,37.329,37.3458,256300.0
2010-03-23 10:55:00,66.66,66.66,66.51,66.57,420600.0,37.3514,37.3514,37.2673,37.301,420600.0
2010-03-23 11:00:00,66.56,66.58,66.47,66.48,351000.0,37.2954,37.3066,37.2449,37.2505,351000.0
2010-03-23 11:05:00,66.49,66.54,66.45,66.52,245700.0,37.2561,37.2841,37.2337,37.2729,245700.0
2010-03-23 11:10:00,66.52,66.55,66.45,66.55,154000.0,37.2729,37.2898,37.2337,37.2898,154000.0
2010-03-23 11:15:00,66.55,66.65,66.54,66.59,216800.0,37.2898,37.3458,37.2841,37.3122,216800.0
2010-03-23 11:20:00,66.58,66.62,66.56,66.61,116200.0,37.3066,37.329,37.2954,37.3234,116200.0
2010-03-23 11:25:00,66.62,66.62,66.52,66.61,184200.0,37.329,37.329,37.2729,37.3234,184200.0
2010-03-23 11:30:00,66.6,66.63,66.58,66.6,103800.0,37.3178,37.3346,37.3066,37.3178,103800.0
2010-03-23 11:35:00,66.6,66.66,66.59,66.65,190100.0,37.3178,37.3514,37.3122,37.3458,190100.0
2010-03-23 11:40:00,66.65,66.69,66.56,66.59,180100.0,37.3458,37.3682,37.2954,37.3122,180100.0
2010-03-23 11:45:00,66.6,66.66,66.57,66.62,191300.0,37.3178,37.3514,37.301,37.329,191300.0
2010-03-23 11:50:00,66.61,66.64,66.58,66.61,106700.0,37.3234,37.3402,37.3066,37.3234,106700.0
2010-03-23 11:55:00,66.62,66.65,66.59,66.62,148700.0,37.329,37.3458,37.3122,37.329,148700.0
2010-03-23 12:00:00,66.62,66.63,66.58,66.59,146600.0,37.329,37.3346,37.3066,37.3122,146600.0
2010-03-23 12:05:00,66.58,66.68,66.55,66.64,225000.0,37.3066,37.3626,37.2898,37.3402,225000.0
2010-03-23 12:10:00,66.63,66.71,66.61,66.68,163700.0,37.3346,37.3794,37.3234,37.3626,163700.0
2010-03-23 12:15:00,66.68,66.72,66.62,66.63,127300.0,37.3626,37.385,37.329,37.3346,127300.0
2010-03-23 12:20:00,66.63,66.69,66.62,66.65,168700.0,37.3346,37.3682,37.329,37.3458,168700.0
2010-03-23 12:25:00,66.65,66.71,66.63,66.71,96700.0,37.3458,37.3794,37.3346,37.3794,96700.0
2010-03-23 12:30:00,66.71,66.73,66.68,66.7,117800.0,37.3794,37.3906,37.3626,37.3738,117800.0
2010-03-23 12:35:00,66.7,66.7,66.64,66.67,107200.0,37.3738,37.3738,37.3402,37.357,107200.0
2010-03-23 12:40:00,66.66,66.7,66.65,66.7,86400.0,37.3514,37.3738,37.3458,37.3738,86400.0
2010-03-23 12:45:00,66.69,66.7,66.63,66.64,68500.0,37.3682,37.3738,37.3346,37.3402,68500.0
2010-03-23 12:50:00,66.63,66.64,66.62,66.64,69600.0,37.3346,37.3402,37.329,37.3402,69600.0
2010-03-23 12:55:00,66.63,66.7,66.63,66.68,106400.0,37.3346,37.3738,37.3346,37.3626,106400.0
2010-03-23 13:00:00,66.68,66.74,66.68,66.73,132700.0,37.3626,37.3962,37.3626,37.3906,132700.0
2010-03-23 13:05:00,66.72,66.78,66.71,66.78,183400.0,37.385,37.4186,37.3794,37.4186,183400.0
2010-03-23 13:10:00,66.77,66.79,66.74,66.74,134100.0,37.413,37.4242,37.3962,37.3962,134100.0
2010-03-23 13:15:00,66.75,66.76,66.73,66.73,102500.0,37.4018,37.4074,37.3906,37.3906,102500.0
2010-03-23 13:20:00,66.73,66.75,66.71,66.72,62700.0,37.3906,37.4018,37.3794,37.385,62700.0
2010-03-23 13:25:00,66.72,66.77,66.71,66.75,110800.0,37.385,37.413,37.3794,37.4018,110800.0
2010-03-23 13:30:00,66.74,66.75,66.7,66.71,73900.0,37.3962,37.4018,37.3738,37.3794,73900.0
2010-03-23 13:35:00,66.71,66.72,66.7,66.7,48700.0,37.3794,37.385,37.3738,37.3738,48700.0
2010-03-23 13:40:00,66.71,66.71,66.66,66.69,130400.0,37.3794,37.3794,37.3514,37.3682,130400.0
2010-03-23 13:45:00,66.69,66.69,66.6,66.64,136800.0,37.3682,37.3682,37.3178,37.3402,136800.0
2010-03-23 13:50:00,66.63,66.67,66.63,66.66,2971600.0,37.3346,37.357,37.3346,37.3514,2971600.0
2010-03-23 13:55:00,66.67,66.7,66.63,66.64,140800.0,37.357,37.3738,37.3346,37.3402,140800.0
2010-03-23 14:00:00,66.64,66.68,66.64,66.67,116400.0,37.3402,37.3626,37.3402,37.357,116400.0
2010-03-23 14:05:00,66.68,66.7,66.66,66.69,179600.0,37.3626,37.3738,37.3514,37.3682,179600.0
2010-03-23 14:10:00,66.68,66.72,66.68,66.71,178300.0,37.3626,37.385,37.3626,37.3794,178300.0
2010-03-23 14:15:00,66.71,66.8,66.71,66.79,278000.0,37.3794,37.4298,37.3794,37.4242,278000.0
2010-03-23 14:20:00,66.8,66.8,66.74,66.75,167800.0,37.4298,37.4298,37.3962,37.4018,167800.0
2010-03-23 14:25:00,66.75,66.75,66.73,66.74,120300.0,37.4018,37.4018,37.3906,37.3962,120300.0
2010-03-23 14:30:00,66.74,66.75,66.72,66.74,199700.0,37.3962,37.4018,37.385,37.3962,199700.0
2010-03-23 14:35:00,66.74,66.79,66.73,66.74,234400.0,37.3962,37.4242,37.3906,37.3962,234400.0
2010-03-23 14:40:00,66.73,66.77,66.71,66.77,164200.0,37.3906,37.413,37.3794,37.413,164200.0
2010-03-23 14:45:00,66.76,66.77,66.71,66.74,116800.0,37.4074,37.413,37.3794,37.3962,116800.0
2010-03-23 14:50:00,66.74,66.75,66.66,66.67,151800.0,37.3962,37.4018,37.3514,37.357,151800.0
2010-03-23 14:55:00,66.68,66.69,66.66,66.66,166000.0,37.3626,37.3682,37.3514,37.3514,166000.0
2010-03-23 15:00:00,66.67,66.67,66.62,66.65,162400.0,37.357,37.357,37.329,37.3458,162400.0
2010-03-23 15:05:00,66.64,66.77,66.62,66.73,316600.0,37.3402,37.413,37.329,37.3906,316600.0
2010-03-23 15:10:00,66.73,66.84,66.71,66.84,296900.0,37.3906,37.4522,37.3794,37.4522,296900.0
2010-03-23 15:15:00,66.84,66.86,66.79,66.84,433100.0,37.4522,37.4635,37.4242,37.4522,433100.0
2010-03-23 15:20:00,66.83,66.86,66.81,66.83,355100.0,37.4466,37.4635,37.4354,37.4466,355100.0
2010-03-23 15:25:00,66.83,66.86,66.79,66.84,275800.0,37.4466,37.4635,37.4242,37.4522,275800.0
2010-03-23 15:30:00,66.83,66.84,66.8,66.84,212900.0,37.4466,37.4522,37.4298,37.4522,212900.0
2010-03-23 15:35:00,66.83,66.95,66.83,66.89,521500.0,37.4466,37.5139,37.4466,37.4803,521500.0
2010-03-23 15:40:00,66.89,66.91,66.85,66.9,486100.0,37.4803,37.4915,37.4579,37.4859,486100.0
2010-03-23 15:45:00,66.9,66.95,66.86,66.87,624600.0,37.4859,37.5139,37.4635,37.4691,624600.0
2010-03-23 15:50:00,66.87,66.92,66.87,66.9,355100.0,37.4691,37.4971,37.4691,37.4859,355100.0
2010-03-23 15:55:00,66.91,66.98,66.9,66.92,588900.0,37.4915,37.5307,37.4859,37.4971,588900.0
2010-03-24 09:30:00,66.57,66.68,66.54,66.6,487000.0,37.301,37.3626,37.2841,37.3178,487000.0
2010-03-24 09:35:00,66.61,66.63,66.45,66.5,520500.0,37.3234,37.3346,37.2337,37.2617,520500.0
2010-03-24 09:40:00,66.5,66.61,66.46,66.5,709900.0,37.2617,37.3234,37.2393,37.2617,709900.0
2010-03-24 09:45:00,66.5,66.68,66.5,66.56,457600.0,37.2617,37.3626,37.2617,37.2954,457600.0
2010-03-24 09:50:00,66.55,66.66,66.4,66.63,626300.0,37.2898,37.3514,37.2057,37.3346,626300.0
2010-03-24 09:55:00,66.62,66.66,66.56,66.62,159500.0,37.329,37.3514,37.2954,37.329,159500.0
2010-03-24 10:00:00,66.61,66.67,66.51,66.66,303100.0,37.3234,37.357,37.2673,37.3514,303100.0
2010-03-24 10:05:00,66.66,66.81,66.65,66.75,290400.0,37.3514,37.4354,37.3458,37.4018,290400.0
2010-03-24 10:10:00,66.74,66.83,66.7,66.72,190400.0,37.3962,37.4466,37.3738,37.385,190400.0
2010-03-24 10:15:00,66.72,66.78,66.69,66.74,173900.0,37.385,37.4186,37.3682,37.3962,173900.0
2010-03-24 10:20:00,66.74,66.8,66.67,66.71,131600.0,37.3962,37.4298,37.357,37.3794,131600.0
2010-03-24 10:25:00,66.71,66.72,66.62,66.65,153000.0,37.3794,37.385,37.329,37.3458,153000.0
2010-03-24 10:30:00,66.64,66.69,66.51,66.69,309900.0,37.3402,37.3682,37.2673,37.3682,309900.0
2010-03-24 10:35:00,66.69,66.86,66.69,66.76,292600.0,37.3682,37.4635,37.3682,37.4074,292600.0
2010-03-24 10:40:00,66.76,66.77,66.7,66.7,175700.0,37.4074,37.413,37.3738,37.3738,175700.0
2010-03-24 10:45:00,66.7,66.78,66.66,66.78,155100.0,37.3738,37.4186,37.3514,37.4186,155100.0
2010-03-24 10:50:00,66.78,66.78,66.72,66.76,119700.0,37.4186,37.4186,37.385,37.4074,119700.0
2010-03-24 10:55:00,66.76,66.78,66.72,66.72,139600.0,37.4074,37.4186,37.385,37.385,139600.0
2010-03-24 11:00:00,66.72,66.75,66.65,66.66,142300.0,37.385,37.4018,37.3458,37.3514,142300.0
2010-03-24 11:05:00,66.66,66.66,66.53,66.56,199300.0,37.3514,37.3514,37.2785,37.2954,199300.0
2010-03-24 11:10:00,66.56,66.6,66.46,66.46,237000.0,37.2954,37.3178,37.2393,37.2393,237000.0
2010-03-24 11:15:00,66.46,66.48,66.38,66.43,410000.0,37.2393,37.2505,37.1945,37.2225,410000.0
2010-03-24 11:20:00,66.43,66.5,66.38,66.49,232100.0,37.2225,37.2617,37.1945,37.2561,232100.0
2010-03-24 11:25:00,66.49,66.53,66.46,66.49,197200.0,37.2561,37.2785,37.2393,37.2561,197200.0
2010-03-24 11:30:00,66.49,66.5,66.44,66.49,149200.0,37.2561,37.2617,37.2281,37.2561,149200.0
2010-03-24 11:35:00,66.49,66.53,66.46,66.49,144900.0,37.2561,37.2785,37.2393,37.2561,144900.0
2010-03-24 11:40:00,66.49,66.51,66.44,66.45,144700.0,37.2561,37.2673,37.2281,37.2337,144700.0
2010-03-24 11:45:00,66.45,66.46,66.36,66.38,207600.0,37.2337,37.2393,37.1833,37.1945,207600.0
2010-03-24 11:50:00,66.38,66.47,66.37,66.45,188300.0,37.1945,37.2449,37.1889,37.2337,188300.0
2010-03-24 11:55:00,66.45,66.45,66.39,66.42,208100.0,37.2337,37.2337,37.2001,37.2169,208100.0
2010-03-24 12:00:00,66.42,66.48,66.41,66.46,124300.0,37.2169,37.2505,37.2113,37.2393,124300.0
2010-03-24 12:05:00,66.46,66.48,66.42,66.43,202300.0,37.2393,37.2505,37.2169,37.2225,202300.0
2010-03-24 12:10:00,66.43,66.47,66.4,66.43,99700.0,37.2225,37.2449,37.2057,37.2225,99700.0
2010-03-24 12:15:00,66.43,66.44,66.4,66.43,119600.0,37.2225,37.2281,37.2057,37.2225,119600.0
2010-03-24 12:20:00,66.42,66.51,66.4,66.5,137800.0,37.2169,37.2673,37.2057,37.2617,137800.0
2010-03-24 12:25:00,66.49,66.54,66.23,66.53,146400.0,37.2561,37.2841,37.1104,37.2785,146400.0
2010-03-24 12:30:00,66.54,66.58,66.51,66.56,109800.0,37.2841,37.3066,37.2673,37.2954,109800.0
2010-03-24 12:35:00,66.55,66.62,66.53,66.53,120300.0,37.2898,37.329,37.2785,37.2785,120300.0
2010-03-24 12:40:00,66.54,66.62,66.51,66.59,138200.0,37.2841,37.329,37.2673,37.3122,138200.0
2010-03-24 12:45:00,66.59,66.69,66.57,66.65,162100.0,37.3122,37.3682,37.301,37.3458,162100.0
2010-03-24 12:50:00,66.66,66.68,66.64,66.67,101200.0,37.3514,37.3626,37.3402,37.357,101200.0
2010-03-24 12:55:00,66.67,66.68,66.55,66.59,122500.0,37.357,37.3626,37.2898,37.3122,122500.0
2010-03-24 13:00:00,66.58,66.59,66.39,66.39,269700.0,37.3066,37.3122,37.2001,37.2001,269700.0
2010-03-24 13:05:00,66.39,66.49,66.38,66.47,169300.0,37.2001,37.2561,37.1945,37.2449,169300.0
2010-03-24 13:10:00,66.47,66.53,66.46,66.47,196200.0,37.2449,37.2785,37.2393,37.2449,196200.0
2010-03-24 13:15:00,66.48,66.51,66.4,66.41,245500.0,37.2505,37.2673,37.2057,37.2113,245500.0
2010-03-24 13:20:00,66.41,66.46,66.4,66.43,164500.0,37.2113,37.2393,37.2057,37.2225,164500.0
2010-03-24 13:25:00,66.43,66.48,66.42,66.48,96600.0,37.2225,37.2505,37.2169,37.2505,96600.0
2010-03-24 13:30:00,66.47,66.54,66.47,66.54,68300.0,37.2449,37.2841,37.2449,37.2841,68300.0
2010-03-24 13:35:00,66.53,66.57,66.49,66.51,94300.0,37.2785,37.301,37.2561,37.2673,94300.0
2010-03-24 13:40:00,66.51,66.52,66.48,66.5,68400.0,37.2673,37.2729,37.2505,37.2617,68400.0
2010-03-24 13:45:00,66.5,66.53,66.4,66.41,185100.0,37.2617,37.2785,37.2057,37.2113,185100.0
2010-03-24 13:50:00,66.4,66.43,66.35,66.41,189800.0,37.2057,37.2225,37.1777,37.2113,189800.0
2010-03-24 13:55:00,66.41,66.46,66.39,66.46,129900.0,37.2113,37.2393,37.2001,37.2393,129900.0
2010-03-24 14:00:00,66.45,66.47,66.42,66.42,119100.0,37.2337,37.2449,37.2169,37.2169,119100.0
2010-03-24 14:05:00,66.42,66.45,66.4,66.44,111400.0,37.2169,37.2337,37.2057,37.2281,111400.0
2010-03-24 14:10:00,66.44,66.52,66.44,66.52,138400.0,37.2281,37.2729,37.2281,37.2729,138400.0
2010-03-24 14:15:00,66.52,66.54,66.47,66.52,171600.0,37.2729,37.2841,37.2449,37.2729,171600.0
2010-03-24 14:20:00,66.52,66.59,66.49,66.58,91300.0,37.2729,37.3122,37.2561,37.3066,91300.0
2010-03-24 14:25:00,66.58,66.59,66.54,66.55,134300.0,37.3066,37.3122,37.2841,37.2898,134300.0
2010-03-24 14:30:00,66.56,66.58,66.52,66.52,107900.0,37.2954,37.3066,37.2729,37.2729,107900.0
2010-03-24 14:35:00,66.53,66.61,66.52,66.57,289500.0,37.2785,37.3234,37.2729,37.301,289500.0
2010-03-24 14:40:00,66.56,66.58,66.53,66.58,98700.0,37.2954,37.3066,37.2785,37.3066,98700.0
2010-03-24 14:45:00,66.57,66.59,66.52,66.53,136800.0,37.301,37.3122,37.2729,37.2785,136800.0
2010-03-24 14:50:00,66.53,66.55,66.51,66.55,231300.0,37.2785,37.2898,37.2673,37.2898,231300.0
2010-03-24 14:55:00,66.56,66.59,66.52,66.53,133300.0,37.2954,37.3122,37.2729,37.2785,133300.0
2010-03-24 15:00:00,66.53,66.56,66.48,66.54,242400.0,37.2785,37.2954,37.2505,37.2841,242400.0
2010-03-24 15:05:00,66.54,66.57,66.52,66.53,129200.0,37.2841,37.301,37.2729,37.2785,129200.0
2010-03-24 15:10:00,66.53,66.54,66.45,66.5,160600.0,37.2785,37.2841,37.2337,37.2617,160600.0
2010-03-24 15:15:00,66.5,66.55,66.47,66.53,248600.0,37.2617,37.2898,37.2449,37.2785,248600.0
2010-03-24 15:20:00,66.54,66.58,66.52,66.57,155000.0,37.2841,37.3066,37.2729,37.301,155000.0
2010-03-24 15:25:00,66.57,66.59,66.55,66.58,166400.0,37.301,37.3122,37.2898,37.3066,166400.0
2010-03-24 15:30:00,66.57,66.64,66.57,66.64,265300.0,37.301,37.3402,37.301,37.3402,265300.0
2010-03-24 15:35:00,66.64,66.69,66.63,66.67,306400.0,37.3402,37.3682,37.3346,37.357,306400.0
2010-03-24 15:40:00,66.67,66.69,66.61,66.65,515100.0,37.357,37.3682,37.3234,37.3458,515100.0
2010-03-24 15:45:00,66.64,66.65,66.57,66.63,502000.0,37.3402,37.3458,37.301,37.3346,502000.0
2010-03-24 15:50:00,66.63,66.63,66.55,66.55,307000.0,37.3346,37.3346,37.2898,37.2898,307000.0
2010-03-24 15:55:00,66.55,66.56,66.5,66.52,709000.0,37.2898,37.2954,37.2617,37.2729,709000.0
2010-03-25 09:30:00,66.81,66.87,66.72,66.77,496800.0,37.4354,37.4691,37.385,37.413,496800.0
2010-03-25 09:35:00,66.77,66.8,66.72,66.76,360300.0,37.413,37.4298,37.385,37.4074,360300.0
2010-03-25 09:40:00,66.77,66.77,66.66,66.74,338200.0,37.413,37.413,37.3514,37.3962,338200.0
2010-03-25 09:45:00,66.74,66.75,66.64,66.65,258600.0,37.3962,37.4018,37.3402,37.3458,258600.0
2010-03-25 09:50:00,66.65,66.77,66.62,66.64,371100.0,37.3458,37.413,37.329,37.3402,371100.0
2010-03-25 09:55:00,66.65,66.74,66.62,66.63,217400.0,37.3458,37.3962,37.329,37.3346,217400.0
2010-03-25 10:00:00,66.63,66.71,66.62,66.67,250800.0,37.3346,37.3794,37.329,37.357,250800.0
2010-03-25 10:05:00,66.67,66.67,66.56,66.59,309300.0,37.357,37.357,37.2954,37.3122,309300.0
2010-03-25 10:10:00,66.59,66.66,66.58,66.64,174200.0,37.3122,37.3514,37.3066,37.3402,174200.0
2010-03-25 10:15:00,66.64,66.7,66.64,66.7,145600.0,37.3402,37.3738,37.3402,37.3738,145600.0
2010-03-25 10:20:00,66.7,66.72,66.68,66.69,225400.0,37.3738,37.385,37.3626,37.3682,225400.0
2010-03-25 10:25:00,66.69,66.69,66.62,66.64,215100.0,37.3682,37.3682,37.329,37.3402,215100.0
2010-03-25 10:30:00,66.63,66.69,66.6,66.65,181900.0,37.3346,37.3682,37.3178,37.3458,181900.0
2010-03-25 10:35:00,66.65,66.69,66.63,66.69,153000.0,37.3458,37.3682,37.3346,37.3682,153000.0
2010-03-25 10:40:00,66.68,66.75,66.64,66.68,207500.0,37.3626,37.4018,37.3402,37.3626,207500.0
2010-03-25 10:45:00,66.68,66.74,66.65,66.74,179500.0,37.3626,37.3962,37.3458,37.3962,179500.0
2010-03-25 10:50:00,66.74,66.77,66.66,66.68,210700.0,37.3962,37.413,37.3514,37.3626,210700.0
2010-03-25 10:55:00,66.68,66.69,66.61,66.62,131300.0,37.3626,37.3682,37.3234,37.329,131300.0
2010-03-25 11:00:00,66.63,66.72,66.62,66.67,219200.0,37.3346,37.385,37.329,37.357,219200.0
2010-03-25 11:05:00,66.67,66.7,66.65,66.67,133400.0,37.357,37.3738,37.3458,37.357,133400.0
2010-03-25 11:10:00,66.66,66.79,66.66,66.78,227900.0,37.3514,37.4242,37.3514,37.4186,227900.0
2010-03-25 11:15:00,66.79,66.82,66.75,66.81,201200.0,37.4242,37.441,37.4018,37.4354,201200.0
2010-03-25 11:20:00,66.81,66.83,66.77,66.77,168600.0,37.4354,37.4466,37.413,37.413,168600.0
2010-03-25 11:25:00,66.77,66.81,66.75,66.79,113700.0,37.413,37.4354,37.4018,37.4242,113700.0
2010-03-25 11:30:00,66.79,66.85,66.76,66.83,282800.0,37.4242,37.4579,37.4074,37.4466,282800.0
2010-03-25 11:35:00,66.83,66.83,66.75,66.75,141100.0,37.4466,37.4466,37.4018,37.4018,141100.0
2010-03-25 11:40:00,66.75,66.82,66.75,66.81,439400.0,37.4018,37.441,37.4018,37.4354,439400.0
2010-03-25 11:45:00,66.81,66.84,66.8,66.82,131600.0,37.4354,37.4522,37.4298,37.441,131600.0
2010-03-25 11:50:00,66.81,66.83,66.78,66.8,162700.0,37.4354,37.4466,37.4186,37.4298,162700.0
2010-03-25 11:55:00,66.79,66.82,66.78,66.81,110100.0,37.4242,37.441,37.4186,37.4354,110100.0
2010-03-25 12:00:00,66.82,66.82,66.79,66.79,172100.0,37.441,37.441,37.4242,37.4242,172100.0
2010-03-25 12:05:00,66.79,66.85,66.73,66.81,223200.0,37.4242,37.4579,37.3906,37.4354,223200.0
2010-03-25 12:10:00,66.81,66.81,66.73,66.74,167100.0,37.4354,37.4354,37.3906,37.3962,167100.0
2010-03-25 12:15:00,66.74,66.75,66.69,66.74,247900.0,37.3962,37.4018,37.3682,37.3962,247900.0
2010-03-25 12:20:00,66.74,66.74,66.7,66.71,126300.0,37.3962,37.3962,37.3738,37.3794,126300.0
2010-03-25 12:25:00,66.71,66.79,66.69,66.78,114200.0,37.3794,37.4242,37.3682,37.4186,114200.0
2010-03-25 12:30:00,66.78,66.82,66.77,66.8,111300.0,37.4186,37.441,37.413,37.4298,111300.0
2010-03-25 12:35:00,66.8,66.83,66.79,66.79,122100.0,37.4298,37.4466,37.4242,37.4242,122100.0
2010-03-25 12:40:00,66.8,66.83,66.79,66.82,105900.0,37.4298,37.4466,37.4242,37.441,105900.0
2010-03-25 12:45:00,66.81,66.88,66.81,66.85,133300.0,37.4354,37.4747,37.4354,37.4579,133300.0
2010-03-25 12:50:00,66.86,66.92,66.85,66.89,168300.0,37.4635,37.4971,37.4579,37.4803,168300.0
2010-03-25 12:55:00,66.9,66.9,66.83,66.84,91700.0,37.4859,37.4859,37.4466,37.4522,91700.0
2010-03-25 13:00:00,66.83,66.86,66.81,66.84,147300.0,37.4466,37.4635,37.4354,37.4522,147300.0
2010-03-25 13:05:00,66.83,66.84,66.79,66.81,87600.0,37.4466,37.4522,37.4242,37.4354,87600.0
2010-03-25 13:10:00,66.81,66.86,66.8,66.83,122900.0,37.4354,37.4635,37.4298,37.4466,122900.0
2010-03-25 13:15:00,66.82,66.85,66.81,66.83,97400.0,37.441,37.4579,37.4354,37.4466,97400.0
2010-03-25 13:20:00,66.83,66.83,66.75,66.76,89400.0,37.4466,37.4466,37.4018,37.4074,89400.0
2010-03-25 13:25:00,66.75,66.8,66.71,66.71,141200.0,37.4018,37.4298,37.3794,37.3794,141200.0
2010-03-25 13:30:00,66.72,66.72,66.64,66.66,214100.0,37.385,37.385,37.3402,37.3514,214100.0
2010-03-25 13:35:00,66.66,66.66,66.6,66.64,220200.0,37.3514,37.3514,37.3178,37.3402,220200.0
2010-03-25 13:40:00,66.63,66.65,66.57,66.58,198800.0,37.3346,37.3458,37.301,37.3066,198800.0
2010-03-25 13:45:00,66.58,66.64,66.56,66.58,161200.0,37.3066,37.3402,37.2954,37.3066,161200.0
2010-03-25 13:50:00,66.58,66.61,66.51,66.53,328000.0,37.3066,37.3234,37.2673,37.2785,328000.0
2010-03-25 13:55:00,66.52,66.6,66.51,66.6,343400.0,37.2729,37.3178,37.2673,37.3178,343400.0
2010-03-25 14:00:00,66.61,66.65,66.57,66.64,222000.0,37.3234,37.3458,37.301,37.3402,222000.0
2010-03-25 14:05:00,66.64,66.71,66.64,66.66,228700.0,37.3402,37.3794,37.3402,37.3514,228700.0
2010-03-25 14:10:00,66.65,66.66,66.58,66.64,156500.0,37.3458,37.3514,37.3066,37.3402,156500.0
2010-03-25 14:15:00,66.64,66.65,66.58,66.62,143200.0,37.3402,37.3458,37.3066,37.329,143200.0
2010-03-25 14:20:00,66.62,66.64,66.51,66.54,244900.0,37.329,37.3402,37.2673,37.2841,244900.0
2010-03-25 14:25:00,66.55,66.55,66.47,66.48,305400.0,37.2898,37.2898,37.2449,37.2505,305400.0
2010-03-25 14:30:00,66.48,66.57,66.44,66.48,332300.0,37.2505,37.301,37.2281,37.2505,332300.0
2010-03-25 14:35:00,66.48,66.54,66.46,66.54,107000.0,37.2505,37.2841,37.2393,37.2841,107000.0
2010-03-25 14:40:00,66.54,66.57,66.5,66.55,163500.0,37.2841,37.301,37.2617,37.2898,163500.0
2010-03-25 14:45:00,66.55,66.56,66.43,66.44,191500.0,37.2898,37.2954,37.2225,37.2281,191500.0
2010-03-25 14:50:00,66.44,66.54,66.42,66.52,265100.0,37.2281,37.2841,37.2169,37.2729,265100.0
2010-03-25 14:55:00,66.53,66.54,66.49,66.51,177300.0,37.2785,37.2841,37.2561,37.2673,177300.0
2010-03-25 15:00:00,66.51,66.58,66.49,66.58,184800.0,37.2673,37.3066,37.2561,37.3066,184800.0
2010-03-25 15:05:00,66.58,66.64,66.58,66.64,213400.0,37.3066,37.3402,37.3066,37.3402,213400.0
2010-03-25 15:10:00,66.63,66.66,66.6,66.65,221100.0,37.3346,37.3514,37.3178,37.3458,221100.0
2010-03-25 15:15:00,66.66,66.66,66.62,66.63,182300.0,37.3514,37.3514,37.329,37.3346,182300.0
2010-03-25 15:20:00,66.63,66.65,66.56,66.59,169000.0,37.3346,37.3458,37.2954,37.3122,169000.0
2010-03-25 15:25:00,66.58,66.59,66.53,66.53,295900.0,37.3066,37.3122,37.2785,37.2785,295900.0
2010-03-25 15:30:00,66.52,66.55,66.43,66.43,299800.0,37.2729,37.2898,37.2225,37.2225,299800.0
2010-03-25 15:35:00,66.43,66.44,66.31,66.33,581000.0,37.2225,37.2281,37.1553,37.1665,581000.0
2010-03-25 15:40:00,66.32,66.38,66.3,66.38,469300.0,37.1609,37.1945,37.1497,37.1945,469300.0
2010-03-25 15:45:00,66.38,66.38,66.28,66.31,860700.0,37.1945,37.1945,37.1385,37.1553,860700.0
2010-03-25 15:50:00,66.3,66.36,66.28,66.36,760000.0,37.1497,37.1833,37.1385,37.1833,760000.0
2010-03-25 15:55:00,66.35,66.36,66.24,66.29,1274300.0,37.1777,37.1833,37.1161,37.1441,1274300.0
2010-03-26 09:30:00,66.44,66.55,66.43,66.47,434500.0,37.2281,37.2898,37.2225,37.2449,434500.0
2010-03-26 09:35:00,66.46,66.47,66.27,66.28,314000.0,37.2393,37.2449,37.1329,37.1385,314000.0
2010-03-26 09:40:00,66.29,66.32,66.2,66.23,597700.0,37.1441,37.1609,37.0936,37.1104,597700.0
2010-03-26 09:45:00,66.23,66.36,66.22,66.35,530300.0,37.1104,37.1833,37.1048,37.1777,530300.0
2010-03-26 09:50:00,66.35,66.46,66.3,66.46,397900.0,37.1777,37.2393,37.1497,37.2393,397900.0
2010-03-26 09:55:00,66.45,66.6,66.43,66.56,458300.0,37.2337,37.3178,37.2225,37.2954,458300.0
2010-03-26 10:00:00,66.57,66.8,66.57,66.76,636700.0,37.301,37.4298,37.301,37.4074,636700.0
2010-03-26 10:05:00,66.76,66.85,66.7,66.73,543700.0,37.4074,37.4579,37.3738,37.3906,543700.0
2010-03-26 10:10:00,66.73,66.83,66.7,66.78,445800.0,37.3906,37.4466,37.3738,37.4186,445800.0
2010-03-26 10:15:00,66.77,66.82,66.75,66.78,293500.0,37.413,37.441,37.4018,37.4186,293500.0
2010-03-26 10:20:00,66.79,66.83,66.74,66.76,418500.0,37.4242,37.4466,37.3962,37.4074,418500.0
2010-03-26 10:25:00,66.76,66.79,66.68,66.74,205600.0,37.4074,37.4242,37.3626,37.3962,205600.0
2010-03-26 10:30:00,66.73,66.81,66.71,66.76,366000.0,37.3906,37.4354,37.3794,37.4074,366000.0
2010-03-26 10:35:00,66.76,66.83,66.76,66.83,382100.0,37.4074,37.4466,37.4074,37.4466,382100.0
2010-03-26 10:40:00,66.83,66.84,66.77,66.8,263900.0,37.4466,37.4522,37.413,37.4298,263900.0
2010-03-26 10:45:00,66.79,66.81,66.76,66.79,221600.0,37.4242,37.4354,37.4074,37.4242,221600.0
2010-03-26 10:50:00,66.79,66.86,66.79,66.83,242500.0,37.4242,37.4635,37.4242,37.4466,242500.0
2010-03-26 10:55:00,66.84,66.88,66.78,66.79,239500.0,37.4522,37.4747,37.4186,37.4242,239500.0
2010-03-26 11:00:00,66.79,66.79,66.74,66.78,217000.0,37.4242,37.4242,37.3962,37.4186,217000.0
2010-03-26 11:05:00,66.79,66.79,66.73,66.76,245700.0,37.4242,37.4242,37.3906,37.4074,245700.0
2010-03-26 11:10:00,66.76,66.8,66.74,66.76,269000.0,37.4074,37.4298,37.3962,37.4074,269000.0
2010-03-26 11:15:00,66.76,66.81,66.74,66.79,243100.0,37.4074,37.4354,37.3962,37.4242,243100.0
2010-03-26 11:20:00,66.79,66.81,66.74,66.75,226900.0,37.4242,37.4354,37.3962,37.4018,226900.0
2010-03-26 11:25:00,66.74,66.78,66.67,66.67,411900.0,37.3962,37.4186,37.357,37.357,411900.0
2010-03-26 11:30:00,66.68,66.73,66.66,66.72,333100.0,37.3626,37.3906,37.3514,37.385,333100.0
2010-03-26 11:35:00,66.71,66.74,66.65,66.66,169500.0,37.3794,37.3962,37.3458,37.3514,169500.0
2010-03-26 11:40:00,66.65,66.76,66.55,66.58,208800.0,37.3458,37.4074,37.2898,37.3066,208800.0
2010-03-26 11:45:00,66.57,66.76,66.51,66.56,261700.0,37.301,37.4074,37.2673,37.2954,261700.0
2010-03-26 11:50:00,66.56,66.6,66.54,66.59,222200.0,37.2954,37.3178,37.2841,37.3122,222200.0
2010-03-26 11:55:00,66.58,66.59,66.55,66.57,139900.0,37.3066,37.3122,37.2898,37.301,139900.0
2010-03-26 12:00:00,66.57,66.6,66.53,66.56,367800.0,37.301,37.3178,37.2785,37.2954,367800.0
2010-03-26 12:05:00,66.56,66.59,66.52,66.52,254300.0,37.2954,37.3122,37.2729,37.2729,254300.0
2010-03-26 12:10:00,66.53,66.59,66.5,66.56,252900.0,37.2785,37.3122,37.2617,37.2954,252900.0
2010-03-26 12:15:00,66.57,66.6,66.56,66.57,248900.0,37.301,37.3178,37.2954,37.301,248900.0
2010-03-26 12:20:00,66.58,66.58,66.5,66.51,144100.0,37.3066,37.3066,37.2617,37.2673,144100.0
2010-03-26 12:25:00,66.51,66.52,66.36,66.4,323700.0,37.2673,37.2729,37.1833,37.2057,323700.0
2010-03-26 12:30:00,66.39,66.41,66.26,66.26,588800.0,37.2001,37.2113,37.1273,37.1273,588800.0
2010-03-26 12:35:00,66.26,66.29,66.18,66.25,686000.0,37.1273,37.1441,37.0824,37.1217,686000.0
2010-03-26 12:40:00,66.25,66.33,66.24,66.32,350100.0,37.1217,37.1665,37.1161,37.1609,350100.0
2010-03-26 12:45:00,66.31,66.35,66.3,66.33,282200.0,37.1553,37.1777,37.1497,37.1665,282200.0
2010-03-26 12:50:00,66.33,66.4,66.31,66.35,289200.0,37.1665,37.2057,37.1553,37.1777,289200.0
2010-03-26 12:55:00,66.35,66.41,66.29,66.4,466500.0,37.1777,37.2113,37.1441,37.2057,466500.0
2010-03-26 13:00:00,66.4,66.42,66.33,66.34,210400.0,37.2057,37.2169,37.1665,37.1721,210400.0
2010-03-26 13:05:00,66.34,66.35,66.17,66.2,311900.0,37.1721,37.1777,37.0768,37.0936,311900.0
2010-03-26 13:10:00,66.21,66.31,66.21,66.3,221900.0,37.0992,37.1553,37.0992,37.1497,221900.0
2010-03-26 13:15:00,66.31,66.4,66.3,66.4,331400.0,37.1553,37.2057,37.1497,37.2057,331400.0
2010-03-26 13:20:00,66.4,66.45,66.36,66.4,209100.0,37.2057,37.2337,37.1833,37.2057,209100.0
2010-03-26 13:25:00,66.41,66.46,66.36,66.36,201900.0,37.2113,37.2393,37.1833,37.1833,201900.0
2010-03-26 13:30:00,66.36,66.36,66.32,66.32,161800.0,37.1833,37.1833,37.1609,37.1609,161800.0
2010-03-26 13:35:00,66.32,66.41,66.31,66.36,277300.0,37.1609,37.2113,37.1553,37.1833,277300.0
2010-03-26 13:40:00,66.36,66.39,66.33,66.36,263200.0,37.1833,37.2001,37.1665,37.1833,263200.0
2010-03-26 13:45:00,66.36,66.37,66.27,66.29,229000.0,37.1833,37.1889,37.1329,37.1441,229000.0
2010-03-26 13:50:00,66.29,66.32,66.27,66.31,105800.0,37.1441,37.1609,37.1329,37.1553,105800.0
2010-03-26 13:55:00,66.31,66.37,66.3,66.36,85700.0,37.1553,37.1889,37.1497,37.1833,85700.0
2010-03-26 14:00:00,66.36,66.37,66.23,66.26,173600.0,37.1833,37.1889,37.1104,37.1273,173600.0
2010-03-26 14:05:00,66.26,66.35,66.26,66.34,239100.0,37.1273,37.1777,37.1273,37.1721,239100.0
2010-03-26 14:10:00,66.34,66.36,66.3,66.34,95600.0,37.1721,37.1833,37.1497,37.1721,95600.0
2010-03-26 14:15:00,66.34,66.37,66.29,66.32,180100.0,37.1721,37.1889,37.1441,37.1609,180100.0
2010-03-26 14:20:00,66.33,66.34,66.28,66.3,176900.0,37.1665,37.1721,37.1385,37.1497,176900.0
2010-03-26 14:25:00,66.3,66.38,66.27,66.37,149400.0,37.1497,37.1945,37.1329,37.1889,149400.0
2010-03-26 14:30:00,66.38,66.42,66.37,66.4,188800.0,37.1945,37.2169,37.1889,37.2057,188800.0
2010-03-26 14:35:00,66.4,66.47,66.39,66.44,109700.0,37.2057,37.2449,37.2001,37.2281,109700.0
2010-03-26 14:40:00,66.43,66.46,66.4,66.4,146100.0,37.2225,37.2393,37.2057,37.2057,146100.0
2010-03-26 14:45:00,66.4,66.44,66.38,66.43,4059000.0,37.2057,37.2281,37.1945,37.2225,4059000.0
2010-03-26 14:50:00,66.44,66.48,66.39,66.48,268800.0,37.2281,37.2505,37.2001,37.2505,268800.0
2010-03-26 14:55:00,66.48,66.51,66.45,66.5,486200.0,37.2505,37.2673,37.2337,37.2617,486200.0
2010-03-26 15:00:00,66.5,66.55,66.49,66.54,399800.0,37.2617,37.2898,37.2561,37.2841,399800.0
2010-03-26 15:05:00,66.54,66.54,66.42,66.42,203700.0,37.2841,37.2841,37.2169,37.2169,203700.0
2010-03-26 15:10:00,66.42,66.47,66.39,66.45,228100.0,37.2169,37.2449,37.2001,37.2337,228100.0
2010-03-26 15:15:00,66.46,66.46,66.41,66.46,117400.0,37.2393,37.2393,37.2113,37.2393,117400.0
2010-03-26 15:20:00,66.46,66.46,66.39,66.4,239300.0,37.2393,37.2393,37.2001,37.2057,239300.0
2010-03-26 15:25:00,66.4,66.47,66.36,66.46,221000.0,37.2057,37.2449,37.1833,37.2393,221000.0
2010-03-26 15:30:00,66.45,66.47,66.38,66.39,265600.0,37.2337,37.2449,37.1945,37.2001,265600.0
2010-03-26 15:35:00,66.38,66.48,66.37,66.48,375600.0,37.1945,37.2505,37.1889,37.2505,375600.0
2010-03-26 15:40:00,66.48,66.55,66.47,66.53,259300.0,37.2505,37.2898,37.2449,37.2785,259300.0
2010-03-26 15:45:00,66.52,66.53,66.43,66.49,477500.0,37.2729,37.2785,37.2225,37.2561,477500.0
2010-03-26 15:50:00,66.49,66.56,66.48,66.52,421800.0,37.2561,37.2954,37.2505,37.2729,421800.0
2010-03-26 15:55:00,66.52,66.56,66.5,66.54,850200.0,37.2729,37.2954,37.2617,37.2841,850200.0
2010-03-29 09:30:00,66.66,66.76,66.59,66.73,523200.0,37.3514,37.4074,37.3122,37.3906,523200.0
2010-03-29 09:35:00,66.72,66.89,66.72,66.86,395000.0,37.385,37.4803,37.385,37.4635,395000.0
2010-03-29 09:40:00,66.86,66.88,66.68,66.78,304400.0,37.4635,37.4747,37.3626,37.4186,304400.0
2010-03-29 09:45:00,66.79,66.94,66.79,66.93,416300.0,37.4242,37.5083,37.4242,37.5027,416300.0
2010-03-29 09:50:00,66.92,66.95,66.88,66.92,516100.0,37.4971,37.5139,37.4747,37.4971,516100.0
2010-03-29 09:55:00,66.91,66.98,66.9,66.9,647300.0,37.4915,37.5307,37.4859,37.4859,647300.0
2010-03-29 10:00:00,66.9,67.04,66.89,67.02,466900.0,37.4859,37.5643,37.4803,37.5531,466900.0
2010-03-29 10:05:00,67.03,67.1,67.02,67.08,325800.0,37.5587,37.5979,37.5531,37.5867,325800.0
2010-03-29 10:10:00,67.08,67.24,67.08,67.18,407600.0,37.5867,37.6764,37.5867,37.6428,407600.0
2010-03-29 10:15:00,67.18,67.22,67.13,67.14,351700.0,37.6428,37.6652,37.6147,37.6203,351700.0
2010-03-29 10:20:00,67.15,67.15,67.08,67.08,273700.0,37.6259,37.6259,37.5867,37.5867,273700.0
2010-03-29 10:25:00,67.08,67.16,66.99,67.15,492200.0,37.5867,37.6316,37.5363,37.6259,492200.0
2010-03-29 10:30:00,67.14,67.18,67.05,67.14,268700.0,37.6203,37.6428,37.5699,37.6203,268700.0
2010-03-29 10:35:00,67.14,67.24,67.14,67.22,337400.0,37.6203,37.6764,37.6203,37.6652,337400.0
2010-03-29 10:40:00,67.22,67.25,67.19,67.22,362600.0,37.6652,37.682,37.6484,37.6652,362600.0
2010-03-29 10:45:00,67.22,67.28,67.21,67.28,293100.0,37.6652,37.6988,37.6596,37.6988,293100.0
2010-03-29 10:50:00,67.28,67.38,67.27,67.36,235200.0,37.6988,37.7548,37.6932,37.7436,235200.0
2010-03-29 10:55:00,67.36,67.38,67.29,67.3,226900.0,37.7436,37.7548,37.7044,37.71,226900.0
2010-03-29 11:00:00,67.29,67.32,67.27,67.31,200600.0,37.7044,37.7212,37.6932,37.7156,200600.0
2010-03-29 11:05:00,67.3,67.39,67.3,67.31,245900.0,37.71,37.7604,37.71,37.7156,245900.0
2010-03-29 11:10:00,67.32,67.39,67.3,67.36,179800.0,37.7212,37.7604,37.71,37.7436,179800.0
2010-03-29 11:15:00,67.37,67.39,67.31,67.32,239800.0,37.7492,37.7604,37.7156,37.7212,239800.0
2010-03-29 11:20:00,67.33,67.37,67.31,67.35,156900.0,37.7268,37.7492,37.7156,37.738,156900.0
2010-03-29 11:25:00,67.35,67.4,67.34,67.35,137500.0,37.738,37.766,37.7324,37.738,137500.0
2010-03-29 11:30:00,67.35,67.42,67.35,67.41,159900.0,37.738,37.7772,37.738,37.7716,159900.0
2010-03-29 11:35:00,67.42,67.42,67.33,67.36,177400.0,37.7772,37.7772,37.7268,37.7436,177400.0
2010-03-29 11:40:00,67.36,67.38,67.36,67.36,66900.0,37.7436,37.7548,37.7436,37.7436,66900.0
2010-03-29 11:45:00,67.36,67.37,67.33,67.35,125300.0,37.7436,37.7492,37.7268,37.738,125300.0
2010-03-29 11:50:00,67.35,67.38,67.3,67.3,179300.0,37.738,37.7548,37.71,37.71,179300.0
2010-03-29 11:55:00,67.3,67.32,67.28,67.31,150000.0,37.71,37.7212,37.6988,37.7156,150000.0
2010-03-29 12:00:00,67.31,67.32,67.28,67.31,138400.0,37.7156,37.7212,37.6988,37.7156,138400.0
2010-03-29 12:05:00,67.3,67.31,67.29,67.29,116100.0,37.71,37.7156,37.7044,37.7044,116100.0
2010-03-29 12:10:00,67.29,67.3,67.29,67.3,71800.0,37.7044,37.71,37.7044,37.71,71800.0
2010-03-29 12:15:00,67.29,67.32,67.29,67.31,117700.0,37.7044,37.7212,37.7044,37.7156,117700.0
2010-03-29 12:20:00,67.31,67.32,67.3,67.31,84700.0,37.7156,37.7212,37.71,37.7156,84700.0
2010-03-29 12:25:00,67.31,67.32,67.26,67.31,250700.0,37.7156,37.7212,37.6876,37.7156,250700.0
2010-03-29 12:30:00,67.31,67.37,67.31,67.37,165400.0,37.7156,37.7492,37.7156,37.7492,165400.0
2010-03-29 12:35:00,67.38,67.41,67.36,67.37,117200.0,37.7548,37.7716,37.7436,37.7492,117200.0
2010-03-29 12:40:00,67.36,67.37,67.26,67.3,165100.0,37.7436,37.7492,37.6876,37.71,165100.0
2010-03-29 12:45:00,67.29,67.31,67.25,67.25,159300.0,37.7044,37.7156,37.682,37.682,159300.0
2010-03-29 12:50:00,67.26,67.29,67.2,67.29,226000.0,37.6876,37.7044,37.654,37.7044,226000.0
2010-03-29 12:55:00,67.29,67.32,67.27,67.31,147300.0,37.7044,37.7212,37.6932,37.7156,147300.0
2010-03-29 13:00:00,67.31,67.39,67.29,67.38,215900.0,37.7156,37.7604,37.7044,37.7548,215900.0
2010-03-29 13:05:00,67.38,67.41,67.36,67.38,217500.0,37.7548,37.7716,37.7436,37.7548,217500.0
2010-03-29 13:10:00,67.38,67.39,67.34,67.39,333900.0,37.7548,37.7604,37.7324,37.7604,333900.0
2010-03-29 13:15:00,67.38,67.39,67.36,67.39,91200.0,37.7548,37.7604,37.7436,37.7604,91200.0
2010-03-29 13:20:00,67.39,67.43,67.39,67.4,244900.0,37.7604,37.7828,37.7604,37.766,244900.0
2010-03-29 13:25:00,67.39,67.45,67.38,67.44,180400.0,37.7604,37.794,37.7548,37.7884,180400.0
2010-03-29 13:30:00,67.44,67.48,67.43,67.44,459900.0,37.7884,37.8109,37.7828,37.7884,459900.0
2010-03-29 13:35:00,67.43,67.44,67.37,67.4,547200.0,37.7828,37.7884,37.7492,37.766,547200.0
2010-03-29 13:40:00,67.4,67.43,67.4,67.4,117900.0,37.766,37.7828,37.766,37.766,117900.0
2010-03-29 13:45:00,67.4,67.46,67.4,67.43,81900.0,37.766,37.7997,37.766,37.7828,81900.0
2010-03-29 13:50:00,67.43,67.44,67.4,67.42,132200.0,37.7828,37.7884,37.766,37.7772,132200.0
2010-03-29 13:55:00,67.42,67.44,67.37,67.38,275700.0,37.7772,37.7884,37.7492,37.7548,275700.0
2010-03-29 14:00:00,67.37,67.38,67.33,67.35,130400.0,37.7492,37.7548,37.7268,37.738,130400.0
2010-03-29 14:05:00,67.34,67.37,67.33,67.35,168300.0,37.7324,37.7492,37.7268,37.738,168300.0
2010-03-29 14:10:00,67.34,67.36,67.32,67.35,148000.0,37.7324,37.7436,37.7212,37.738,148000.0
2010-03-29 14:15:00,67.35,67.36,67.33,67.33,152000.0,37.738,37.7436,37.7268,37.7268,152000.0
2010-03-29 14:20:00,67.33,67.34,67.27,67.28,123700.0,37.7268,37.7324,37.6932,37.6988,123700.0
2010-03-29 14:25:00,67.28,67.3,67.25,67.28,287600.0,37.6988,37.71,37.682,37.6988,287600.0
2010-03-29 14:30:00,67.28,67.32,67.27,67.29,270400.0,37.6988,37.7212,37.6932,37.7044,270400.0
2010-03-29 14:35:00,67.29,67.34,67.28,67.3,195500.0,37.7044,37.7324,37.6988,37.71,195500.0
2010-03-29 14:40:00,67.3,67.31,67.28,67.29,79500.0,37.71,37.7156,37.6988,37.7044,79500.0
2010-03-29 14:45:00,67.29,67.32,67.28,67.29,132600.0,37.7044,37.7212,37.6988,37.7044,132600.0
2010-03-29 14:50:00,67.29,67.34,67.29,67.33,115600.0,37.7044,37.7324,37.7044,37.7268,115600.0
2010-03-29 14:55:00,67.34,67.38,67.33,67.38,268300.0,37.7324,37.7548,37.7268,37.7548,268300.0
2010-03-29 15:00:00,67.38,67.38,67.31,67.32,166400.0,37.7548,37.7548,37.7156,37.7212,166400.0
2010-03-29 15:05:00,67.33,67.35,67.29,67.34,127500.0,37.7268,37.738,37.7044,37.7324,127500.0
2010-03-29 15:10:00,67.34,67.35,67.31,67.34,152800.0,37.7324,37.738,37.7156,37.7324,152800.0
2010-03-29 15:15:00,67.35,67.35,67.3,67.33,134100.0,37.738,37.738,37.71,37.7268,134100.0
2010-03-29 15:20:00,67.34,67.36,67.33,67.36,160200.0,37.7324,37.7436,37.7268,37.7436,160200.0
2010-03-29 15:25:00,67.36,67.4,67.35,67.38,266400.0,37.7436,37.766,37.738,37.7548,266400.0
2010-03-29 15:30:00,67.39,67.4,67.36,67.39,215300.0,37.7604,37.766,37.7436,37.7604,215300.0
2010-03-29 15:35:00,67.39,67.43,67.38,67.42,393200.0,37.7604,37.7828,37.7548,37.7772,393200.0
2010-03-29 15:40:00,67.42,67.47,67.42,67.46,368500.0,37.7772,37.8053,37.7772,37.7997,368500.0
2010-03-29 15:45:00,67.46,67.47,67.3,67.32,483000.0,37.7997,37.8053,37.71,37.7212,483000.0
2010-03-29 15:50:00,67.32,67.44,67.3,67.31,398800.0,37.7212,37.7884,37.71,37.7156,398800.0
2010-03-29 15:55:00,67.3,67.44,67.25,67.31,656200.0,37.71,37.7884,37.682,37.7156,656200.0
2010-03-30 09:30:00,67.19,67.3,67.16,67.2,510700.0,37.6484,37.71,37.6316,37.654,510700.0
2010-03-30 09:35:00,67.2,67.23,67.01,67.08,466200.0,37.654,37.6708,37.5475,37.5867,466200.0
2010-03-30 09:40:00,67.08,67.12,66.99,67.0,399900.0,37.5867,37.6091,37.5363,37.5419,399900.0
2010-03-30 09:45:00,67.0,67.2,66.97,67.14,346900.0,37.5419,37.654,37.5251,37.6203,346900.0
2010-03-30 09:50:00,67.14,67.27,67.13,67.2,362400.0,37.6203,37.6932,37.6147,37.654,362400.0
2010-03-30 09:55:00,67.2,67.27,67.19,67.24,197300.0,37.654,37.6932,37.6484,37.6764,197300.0
2010-03-30 10:00:00,67.24,67.29,67.17,67.18,339700.0,37.6764,37.7044,37.6372,37.6428,339700.0
2010-03-30 10:05:00,67.19,67.25,67.15,67.21,205000.0,37.6484,37.682,37.6259,37.6596,205000.0
2010-03-30 10:10:00,67.22,67.25,67.2,67.21,184700.0,37.6652,37.682,37.654,37.6596,184700.0
2010-03-30 10:15:00,67.21,67.23,67.1,67.12,248700.0,37.6596,37.6708,37.5979,37.6091,248700.0
2010-03-30 10:20:00,67.11,67.13,67.04,67.07,183200.0,37.6035,37.6147,37.5643,37.5811,183200.0
2010-03-30 10:25:00,67.08,67.09,67.0,67.01,253300.0,37.5867,37.5923,37.5419,37.5475,253300.0
2010-03-30 10:30:00,67.02,67.11,67.01,67.09,190000.0,37.5531,37.6035,37.5475,37.5923,190000.0
2010-03-30 10:35:00,67.09,67.12,67.03,67.03,227300.0,37.5923,37.6091,37.5587,37.5587,227300.0
2010-03-30 10:40:00,67.03,67.08,67.0,67.07,249500.0,37.5587,37.5867,37.5419,37.5811,249500.0
2010-03-30 10:45:00,67.08,67.08,67.01,67.02,273500.0,37.5867,37.5867,37.5475,37.5531,273500.0
2010-03-30 10:50:00,67.01,67.07,66.99,67.06,309500.0,37.5475,37.5811,37.5363,37.5755,309500.0
2010-03-30 10:55:00,67.07,67.12,67.06,67.11,241900.0,37.5811,37.6091,37.5755,37.6035,241900.0
2010-03-30 11:00:00,67.11,67.12,66.94,66.97,203200.0,37.6035,37.6091,37.5083,37.5251,203200.0
2010-03-30 11:05:00,66.96,66.96,66.86,66.92,283800.0,37.5195,37.5195,37.4635,37.4971,283800.0
2010-03-30 11:10:00,66.92,66.92,66.8,66.85,272400.0,37.4971,37.4971,37.4298,37.4579,272400.0
2010-03-30 11:15:00,66.85,66.92,66.82,66.84,359300.0,37.4579,37.4971,37.441,37.4522,359300.0
2010-03-30 11:20:00,66.84,66.87,66.8,66.81,416100.0,37.4522,37.4691,37.4298,37.4354,416100.0
2010-03-30 11:25:00,66.83,66.91,66.79,66.9,390600.0,37.4466,37.4915,37.4242,37.4859,390600.0
2010-03-30 11:30:00,66.91,66.92,66.89,66.92,173600.0,37.4915,37.4971,37.4803,37.4971,173600.0
2010-03-30 11:35:00,66.92,66.93,66.85,66.92,118300.0,37.4971,37.5027,37.4579,37.4971,118300.0
2010-03-30 11:40:00,66.93,67.0,66.92,67.0,139500.0,37.5027,37.5419,37.4971,37.5419,139500.0
2010-03-30 11:45:00,66.99,67.02,66.98,67.01,110600.0,37.5363,37.5531,37.5307,37.5475,110600.0
2010-03-30 11:50:00,67.02,67.02,66.95,66.96,120400.0,37.5531,37.5531,37.5139,37.5195,120400.0
2010-03-30 11:55:00,66.96,66.98,66.92,66.97,84500.0,37.5195,37.5307,37.4971,37.5251,84500.0
2010-03-30 12:00:00,66.98,67.01,66.92,66.94,117100.0,37.5307,37.5475,37.4971,37.5083,117100.0
2010-03-30 12:05:00,66.94,66.97,66.9,66.95,124500.0,37.5083,37.5251,37.4859,37.5139,124500.0
2010-03-30 12:10:00,66.96,66.96,66.91,66.96,82000.0,37.5195,37.5195,37.4915,37.5195,82000.0
2010-03-30 12:15:00,66.97,66.97,66.89,66.89,129100.0,37.5251,37.5251,37.4803,37.4803,129100.0
2010-03-30 12:20:00,66.9,66.92,66.88,66.89,149400.0,37.4859,37.4971,37.4747,37.4803,149400.0
2010-03-30 12:25:00,66.89,66.97,66.88,66.96,172300.0,37.4803,37.5251,37.4747,37.5195,172300.0
2010-03-30 12:30:00,66.96,66.97,66.9,66.95,281500.0,37.5195,37.5251,37.4859,37.5139,281500.0
2010-03-30 12:35:00,66.96,66.98,66.9,66.96,213400.0,37.5195,37.5307,37.4859,37.5195,213400.0
2010-03-30 12:40:00,66.96,67.01,66.95,67.0,111600.0,37.5195,37.5475,37.5139,37.5419,111600.0
2010-03-30 12:45:00,66.99,67.01,66.94,66.94,90200.0,37.5363,37.5475,37.5083,37.5083,90200.0
2010-03-30 12:50:00,66.94,67.02,66.93,66.97,72200.0,37.5083,37.5531,37.5027,37.5251,72200.0
2010-03-30 12:55:00,66.97,67.03,66.97,66.99,119500.0,37.5251,37.5587,37.5251,37.5363,119500.0
2010-03-30 13:00:00,66.98,67.01,66.93,66.99,121000.0,37.5307,37.5475,37.5027,37.5363,121000.0
2010-03-30 13:05:00,66.99,67.03,66.98,67.01,87800.0,37.5363,37.5587,37.5307,37.5475,87800.0
2010-03-30 13:10:00,67.01,67.05,67.0,67.04,129700.0,37.5475,37.5699,37.5419,37.5643,129700.0
2010-03-30 13:15:00,67.04,67.05,67.01,67.02,125200.0,37.5643,37.5699,37.5475,37.5531,125200.0
2010-03-30 13:20:00,67.03,67.04,66.94,66.94,164900.0,37.5587,37.5643,37.5083,37.5083,164900.0
2010-03-30 13:25:00,66.95,66.98,66.94,66.96,81000.0,37.5139,37.5307,37.5083,37.5195,81000.0
2010-03-30 13:30:00,66.96,66.98,66.95,66.96,161600.0,37.5195,37.5307,37.5139,37.5195,161600.0
2010-03-30 13:35:00,66.97,66.98,66.94,66.96,83200.0,37.5251,37.5307,37.5083,37.5195,83200.0
2010-03-30 13:40:00,66.95,66.95,66.9,66.9,98200.0,37.5139,37.5139,37.4859,37.4859,98200.0
2010-03-30 13:45:00,66.9,66.97,66.88,66.97,158900.0,37.4859,37.5251,37.4747,37.5251,158900.0
2010-03-30 13:50:00,66.97,67.0,66.96,67.0,124700.0,37.5251,37.5419,37.5195,37.5419,124700.0
2010-03-30 13:55:00,66.99,67.03,66.99,67.0,119200.0,37.5363,37.5587,37.5363,37.5419,119200.0
2010-03-30 14:00:00,67.0,67.03,67.0,67.02,70900.0,37.5419,37.5587,37.5419,37.5531,70900.0
2010-03-30 14:05:00,67.02,67.03,66.98,67.02,96700.0,37.5531,37.5587,37.5307,37.5531,96700.0
2010-03-30 14:10:00,67.02,67.03,66.99,66.99,106900.0,37.5531,37.5587,37.5363,37.5363,106900.0
2010-03-30 14:15:00,66.99,67.03,66.98,67.0,108300.0,37.5363,37.5587,37.5307,37.5419,108300.0
2010-03-30 14:20:00,67.0,67.02,66.97,67.0,92100.0,37.5419,37.5531,37.5251,37.5419,92100.0
2010-03-30 14:25:00,66.99,67.03,66.99,67.02,93600.0,37.5363,37.5587,37.5363,37.5531,93600.0
2010-03-30 14:30:00,67.01,67.06,67.0,67.05,252400.0,37.5475,37.5755,37.5419,37.5699,252400.0
2010-03-30 14:35:00,67.06,67.07,67.02,67.05,113100.0,37.5755,37.5811,37.5531,37.5699,113100.0
2010-03-30 14:40:00,67.06,67.06,67.02,67.03,85800.0,37.5755,37.5755,37.5531,37.5587,85800.0
2010-03-30 14:45:00,67.03,67.03,67.0,67.03,84000.0,37.5587,37.5587,37.5419,37.5587,84000.0
2010-03-30 14:50:00,67.02,67.05,67.0,67.02,110100.0,37.5531,37.5699,37.5419,37.5531,110100.0
2010-03-30 14:55:00,67.01,67.05,67.0,67.01,96900.0,37.5475,37.5699,37.5419,37.5475,96900.0
2010-03-30 15:00:00,67.01,67.04,67.0,67.03,111200.0,37.5475,37.5643,37.5419,37.5587,111200.0
2010-03-30 15:05:00,67.02,67.06,67.02,67.06,112100.0,37.5531,37.5755,37.5531,37.5755,112100.0
2010-03-30 15:10:00,67.06,67.08,67.03,67.07,126200.0,37.5755,37.5867,37.5587,37.5811,126200.0
2010-03-30 15:15:00,67.07,67.11,67.06,67.06,201600.0,37.5811,37.6035,37.5755,37.5755,201600.0
2010-03-30 15:20:00,67.07,67.07,67.01,67.04,146300.0,37.5811,37.5811,37.5475,37.5643,146300.0
2010-03-30 15:25:00,67.05,67.12,67.04,67.12,121300.0,37.5699,37.6091,37.5643,37.6091,121300.0
2010-03-30 15:30:00,67.12,67.22,67.11,67.22,360700.0,37.6091,37.6652,37.6035,37.6652,360700.0
2010-03-30 15:35:00,67.22,67.22,67.06,67.08,624500.0,37.6652,37.6652,37.5755,37.5867,624500.0
2010-03-30 15:40:00,67.07,67.11,67.01,67.06,278100.0,37.5811,37.6035,37.5475,37.5755,278100.0
2010-03-30 15:45:00,67.07,67.07,67.01,67.04,349100.0,37.5811,37.5811,37.5475,37.5643,349100.0
2010-03-30 15:50:00,67.04,67.05,67.0,67.01,310900.0,37.5643,37.5699,37.5419,37.5475,310900.0
2010-03-30 15:55:00,67.02,67.05,66.99,67.04,659900.0,37.5531,37.5699,37.5363,37.5643,659900.0
2010-03-31 09:30:00,66.94,67.0,66.83,66.91,545300.0,37.5083,37.5419,37.4466,37.4915,545300.0
2010-03-31 09:35:00,66.91,66.97,66.88,66.93,360200.0,37.4915,37.5251,37.4747,37.5027,360200.0
2010-03-31 09:40:00,66.93,66.97,66.78,66.8,461300.0,37.5027,37.5251,37.4186,37.4298,461300.0
2010-03-31 09:45:00,66.8,66.8,66.62,66.63,384600.0,37.4298,37.4298,37.329,37.3346,384600.0
2010-03-31 09:50:00,66.63,66.76,66.6,66.75,225300.0,37.3346,37.4074,37.3178,37.4018,225300.0
2010-03-31 09:55:00,66.76,66.9,66.71,66.89,338500.0,37.4074,37.4859,37.3794,37.4803,338500.0
2010-03-31 10:00:00,66.9,67.05,66.89,67.0,381700.0,37.4859,37.5699,37.4803,37.5419,381700.0
2010-03-31 10:05:00,67.0,67.03,66.97,67.02,202200.0,37.5419,37.5587,37.5251,37.5531,202200.0
2010-03-31 10:10:00,67.02,67.03,66.92,66.94,152400.0,37.5531,37.5587,37.4971,37.5083,152400.0
2010-03-31 10:15:00,66.94,66.99,66.89,66.96,111200.0,37.5083,37.5363,37.4803,37.5195,111200.0
2010-03-31 10:20:00,66.96,67.08,66.94,67.05,248200.0,37.5195,37.5867,37.5083,37.5699,248200.0
2010-03-31 10:25:00,67.06,67.11,67.03,67.07,169300.0,37.5755,37.6035,37.5587,37.5811,169300.0
2010-03-31 10:30:00,67.06,67.11,67.01,67.03,345600.0,37.5755,37.6035,37.5475,37.5587,345600.0
2010-03-31 10:35:00,67.04,67.12,67.02,67.1,262500.0,37.5643,37.6091,37.5531,37.5979,262500.0
2010-03-31 10:40:00,67.1,67.12,66.93,66.93,376900.0,37.5979,37.6091,37.5027,37.5027,376900.0
2010-03-31 10:45:00,66.93,66.99,66.9,66.98,176800.0,37.5027,37.5363,37.4859,37.5307,176800.0
2010-03-31 10:50:00,66.97,67.02,66.92,66.99,262600.0,37.5251,37.5531,37.4971,37.5363,262600.0
2010-03-31 10:55:00,66.99,67.02,66.93,67.01,136800.0,37.5363,37.5531,37.5027,37.5475,136800.0
2010-03-31 11:00:00,67.02,67.02,66.94,66.96,187400.0,37.5531,37.5531,37.5083,37.5195,187400.0
2010-03-31 11:05:00,66.96,67.0,66.93,66.99,162600.0,37.5195,37.5419,37.5027,37.5363,162600.0
2010-03-31 11:10:00,66.98,67.01,66.96,66.99,116500.0,37.5307,37.5475,37.5195,37.5363,116500.0
2010-03-31 11:15:00,66.98,66.99,66.89,66.9,105700.0,37.5307,37.5363,37.4803,37.4859,105700.0
2010-03-31 11:20:00,66.89,66.94,66.87,66.9,237600.0,37.4803,37.5083,37.4691,37.4859,237600.0
2010-03-31 11:25:00,66.9,66.93,66.88,66.9,130100.0,37.4859,37.5027,37.4747,37.4859,130100.0
2010-03-31 11:30:00,66.9,66.93,66.89,66.93,180200.0,37.4859,37.5027,37.4803,37.5027,180200.0
2010-03-31 11:35:00,66.93,66.96,66.91,66.95,464500.0,37.5027,37.5195,37.4915,37.5139,464500.0
2010-03-31 11:40:00,66.94,66.99,66.93,66.95,328600.0,37.5083,37.5363,37.5027,37.5139,328600.0
2010-03-31 11:45:00,66.95,66.96,66.92,66.94,163800.0,37.5139,37.5195,37.4971,37.5083,163800.0
2010-03-31 11:50:00,66.94,66.95,66.92,66.93,95400.0,37.5083,37.5139,37.4971,37.5027,95400.0
2010-03-31 11:55:00,66.94,67.01,66.93,67.01,393100.0,37.5083,37.5475,37.5027,37.5475,393100.0
2010-03-31 12:00:00,67.01,67.01,66.97,67.0,271700.0,37.5475,37.5475,37.5251,37.5419,271700.0
2010-03-31 12:05:00,67.0,67.01,66.95,66.96,197600.0,37.5419,37.5475,37.5139,37.5195,197600.0
2010-03-31 12:10:00,66.96,66.97,66.93,66.93,122700.0,37.5195,37.5251,37.5027,37.5027,122700.0
2010-03-31 12:15:00,66.93,66.99,66.92,66.93,296400.0,37.5027,37.5363,37.4971,37.5027,296400.0
2010-03-31 12:20:00,66.92,66.99,66.92,66.99,235400.0,37.4971,37.5363,37.4971,37.5363,235400.0
2010-03-31 12:25:00,66.99,67.01,66.93,66.97,175600.0,37.5363,37.5475,37.5027,37.5251,175600.0
2010-03-31 12:30:00,66.97,67.03,66.97,67.01,268900.0,37.5251,37.5587,37.5251,37.5475,268900.0
2010-03-31 12:35:00,67.01,67.08,67.0,67.08,373800.0,37.5475,37.5867,37.5419,37.5867,373800.0
2010-03-31 12:40:00,67.08,67.08,66.98,67.05,143800.0,37.5867,37.5867,37.5307,37.5699,143800.0
2010-03-31 12:45:00,67.05,67.08,67.0,67.03,209500.0,37.5699,37.5867,37.5419,37.5587,209500.0
2010-03-31 12:50:00,67.04,67.06,67.02,67.05,79900.0,37.5643,37.5755,37.5531,37.5699,79900.0
2010-03-31 12:55:00,67.05,67.07,67.03,67.04,166700.0,37.5699,37.5811,37.5587,37.5643,166700.0
2010-03-31 13:00:00,67.04,67.07,67.04,67.05,134200.0,37.5643,37.5811,37.5643,37.5699,134200.0
2010-03-31 13:05:00,67.05,67.1,67.05,67.07,158800.0,37.5699,37.5979,37.5699,37.5811,158800.0
2010-03-31 13:10:00,67.08,67.1,67.06,67.09,93300.0,37.5867,37.5979,37.5755,37.5923,93300.0
2010-03-31 13:15:00,67.09,67.12,67.07,67.1,133300.0,37.5923,37.6091,37.5811,37.5979,133300.0
2010-03-31 13:20:00,67.1,67.11,67.05,67.07,205600.0,37.5979,37.6035,37.5699,37.5811,205600.0
2010-03-31 13:25:00,67.07,67.1,67.03,67.09,316700.0,37.5811,37.5979,37.5587,37.5923,316700.0
2010-03-31 13:30:00,67.09,67.12,67.02,67.02,151700.0,37.5923,37.6091,37.5531,37.5531,151700.0
2010-03-31 13:35:00,67.02,67.07,67.02,67.05,139200.0,37.5531,37.5811,37.5531,37.5699,139200.0
2010-03-31 13:40:00,67.05,67.11,67.04,67.11,113900.0,37.5699,37.6035,37.5643,37.6035,113900.0
2010-03-31 13:45:00,67.11,67.12,67.08,67.11,92800.0,37.6035,37.6091,37.5867,37.6035,92800.0
2010-03-31 13:50:00,67.1,67.14,67.09,67.12,176500.0,37.5979,37.6203,37.5923,37.6091,176500.0
2010-03-31 13:55:00,67.12,67.15,67.11,67.15,157400.0,37.6091,37.6259,37.6035,37.6259,157400.0
2010-03-31 14:00:00,67.15,67.17,67.13,67.14,119500.0,37.6259,37.6372,37.6147,37.6203,119500.0
2010-03-31 14:05:00,67.13,67.19,67.13,67.16,195700.0,37.6147,37.6484,37.6147,37.6316,195700.0
2010-03-31 14:10:00,67.16,67.17,67.12,67.12,112400.0,37.6316,37.6372,37.6091,37.6091,112400.0
2010-03-31 14:15:00,67.12,67.14,67.05,67.05,190900.0,37.6091,37.6203,37.5699,37.5699,190900.0
2010-03-31 14:20:00,67.05,67.13,67.05,67.12,124700.0,37.5699,37.6147,37.5699,37.6091,124700.0
2010-03-31 14:25:00,67.12,67.13,67.1,67.12,155800.0,37.6091,37.6147,37.5979,37.6091,155800.0
2010-03-31 14:30:00,67.11,67.13,67.09,67.09,188900.0,37.6035,37.6147,37.5923,37.5923,188900.0
2010-03-31 14:35:00,67.09,67.13,67.08,67.11,235200.0,37.5923,37.6147,37.5867,37.6035,235200.0
2010-03-31 14:40:00,67.11,67.11,67.06,67.06,170600.0,37.6035,37.6035,37.5755,37.5755,170600.0
2010-03-31 14:45:00,67.06,67.07,67.01,67.02,145300.0,37.5755,37.5811,37.5475,37.5531,145300.0
2010-03-31 14:50:00,67.02,67.04,67.0,67.03,157400.0,37.5531,37.5643,37.5419,37.5587,157400.0
2010-03-31 14:55:00,67.02,67.08,67.01,67.04,198300.0,37.5531,37.5867,37.5475,37.5643,198300.0
2010-03-31 15:00:00,67.04,67.04,66.95,66.95,227500.0,37.5643,37.5643,37.5139,37.5139,227500.0
2010-03-31 15:05:00,66.95,66.96,66.92,66.95,204500.0,37.5139,37.5195,37.4971,37.5139,204500.0
2010-03-31 15:10:00,66.95,66.96,66.9,66.9,159900.0,37.5139,37.5195,37.4859,37.4859,159900.0
2010-03-31 15:15:00,66.9,66.91,66.8,66.83,225900.0,37.4859,37.4915,37.4298,37.4466,225900.0
2010-03-31 15:20:00,66.82,66.84,66.77,66.83,338400.0,37.441,37.4522,37.413,37.4466,338400.0
2010-03-31 15:25:00,66.84,66.96,66.83,66.96,214000.0,37.4522,37.5195,37.4466,37.5195,214000.0
2010-03-31 15:30:00,66.96,66.97,66.92,66.92,290000.0,37.5195,37.5251,37.4971,37.4971,290000.0
2010-03-31 15:35:00,66.92,66.95,66.89,66.95,249300.0,37.4971,37.5139,37.4803,37.5139,249300.0
2010-03-31 15:40:00,66.95,66.98,66.94,66.97,209200.0,37.5139,37.5307,37.5083,37.5251,209200.0
2010-03-31 15:45:00,66.96,66.97,66.88,66.9,473500.0,37.5195,37.5251,37.4747,37.4859,473500.0
2010-03-31 15:50:00,66.89,67.0,66.86,66.97,515300.0,37.4803,37.5419,37.4635,37.5251,515300.0
2010-03-31 15:55:00,66.97,67.04,66.96,66.98,1255800.0,37.5251,37.5643,37.5195,37.5307,1255800.0
2010-04-01 09:30:00,67.27,67.45,67.19,67.38,833800.0,37.6932,37.794,37.6484,37.7548,833800.0
2010-04-01 09:35:00,67.38,67.49,67.35,67.4,594900.0,37.7548,37.8165,37.738,37.766,594900.0
2010-04-01 09:40:00,67.4,67.48,67.3,67.36,392100.0,37.766,37.8109,37.71,37.7436,392100.0
2010-04-01 09:45:00,67.36,67.48,67.35,67.48,347500.0,37.7436,37.8109,37.738,37.8109,347500.0
2010-04-01 09:50:00,67.48,67.58,67.47,67.58,343200.0,37.8109,37.8669,37.8053,37.8669,343200.0
2010-04-01 09:55:00,67.58,67.65,67.55,67.62,323200.0,37.8669,37.9061,37.8501,37.8893,323200.0
2010-04-01 10:00:00,67.63,67.8,67.59,67.67,522200.0,37.8949,37.9902,37.8725,37.9173,522200.0
2010-04-01 10:05:00,67.67,67.7,67.55,67.62,260300.0,37.9173,37.9341,37.8501,37.8893,260300.0
2010-04-01 10:10:00,67.63,67.64,67.55,67.6,185600.0,37.8949,37.9005,37.8501,37.8781,185600.0
2010-04-01 10:15:00,67.6,67.61,67.5,67.55,165600.0,37.8781,37.8837,37.8221,37.8501,165600.0
2010-04-01 10:20:00,67.55,67.58,67.53,67.55,132700.0,37.8501,37.8669,37.8389,37.8501,132700.0
2010-04-01 10:25:00,67.55,67.59,67.51,67.59,190100.0,37.8501,37.8725,37.8277,37.8725,190100.0
2010-04-01 10:30:00,67.59,67.64,67.57,67.62,237600.0,37.8725,37.9005,37.8613,37.8893,237600.0
2010-04-01 10:35:00,67.61,67.63,67.48,67.57,323700.0,37.8837,37.8949,37.8109,37.8613,323700.0
2010-04-01 10:40:00,67.57,67.63,67.56,67.61,274200.0,37.8613,37.8949,37.8557,37.8837,274200.0
2010-04-01 10:45:00,67.61,67.63,67.54,67.57,187800.0,37.8837,37.8949,37.8445,37.8613,187800.0
2010-04-01 10:50:00,67.57,67.58,67.54,67.58,246100.0,37.8613,37.8669,37.8445,37.8669,246100.0
2010-04-01 10:55:00,67.57,67.59,67.5,67.54,185100.0,37.8613,37.8725,37.8221,37.8445,185100.0
2010-04-01 11:00:00,67.54,67.56,67.52,67.55,140600.0,37.8445,37.8557,37.8333,37.8501,140600.0
2010-04-01 11:05:00,67.55,67.6,67.55,67.6,172900.0,37.8501,37.8781,37.8501,37.8781,172900.0
2010-04-01 11:10:00,67.6,67.6,67.55,67.58,231900.0,37.8781,37.8781,37.8501,37.8669,231900.0
2010-04-01 11:15:00,67.57,67.6,67.53,67.53,219400.0,37.8613,37.8781,37.8389,37.8389,219400.0
2010-04-01 11:20:00,67.53,67.56,67.5,67.55,135000.0,37.8389,37.8557,37.8221,37.8501,135000.0
2010-04-01 11:25:00,67.54,67.6,67.54,67.6,311200.0,37.8445,37.8781,37.8445,37.8781,311200.0
2010-04-01 11:30:00,67.59,67.6,67.52,67.57,165400.0,37.8725,37.8781,37.8333,37.8613,165400.0
2010-04-01 11:35:00,67.58,67.59,67.54,67.59,144800.0,37.8669,37.8725,37.8445,37.8725,144800.0
2010-04-01 11:40:00,67.58,67.65,67.57,67.61,235800.0,37.8669,37.9061,37.8613,37.8837,235800.0
2010-04-01 11:45:00,67.61,67.63,67.55,67.57,166700.0,37.8837,37.8949,37.8501,37.8613,166700.0
2010-04-01 11:50:00,67.56,67.6,67.54,67.59,132900.0,37.8557,37.8781,37.8445,37.8725,132900.0
2010-04-01 11:55:00,67.6,67.6,67.54,67.57,109500.0,37.8781,37.8781,37.8445,37.8613,109500.0
2010-04-01 12:00:00,67.57,67.58,67.54,67.55,114900.0,37.8613,37.8669,37.8445,37.8501,114900.0
2010-04-01 12:05:00,67.56,67.6,67.55,67.59,75800.0,37.8557,37.8781,37.8501,37.8725,75800.0
2010-04-01 12:10:00,67.58,67.59,67.54,67.54,156900.0,37.8669,37.8725,37.8445,37.8445,156900.0
2010-04-01 12:15:00,67.55,67.57,67.54,67.54,112700.0,37.8501,37.8613,37.8445,37.8445,112700.0
2010-04-01 12:20:00,67.54,67.59,67.54,67.59,128000.0,37.8445,37.8725,37.8445,37.8725,128000.0
2010-04-01 12:25:00,67.58,67.6,67.57,67.6,115900.0,37.8669,37.8781,37.8613,37.8781,115900.0
2010-04-01 12:30:00,67.59,67.63,67.58,67.61,162400.0,37.8725,37.8949,37.8669,37.8837,162400.0
2010-04-01 12:35:00,67.6,67.66,67.58,67.64,138500.0,37.8781,37.9117,37.8669,37.9005,138500.0
2010-04-01 12:40:00,67.64,67.65,67.6,67.61,100700.0,37.9005,37.9061,37.8781,37.8837,100700.0
2010-04-01 12:45:00,67.61,67.62,67.56,67.59,107900.0,37.8837,37.8893,37.8557,37.8725,107900.0
2010-04-01 12:50:00,67.59,67.6,67.57,67.6,102200.0,37.8725,37.8781,37.8613,37.8781,102200.0
2010-04-01 12:55:00,67.6,67.6,67.56,67.57,89500.0,37.8781,37.8781,37.8557,37.8613,89500.0
2010-04-01 13:00:00,67.56,67.57,67.53,67.54,110600.0,37.8557,37.8613,37.8389,37.8445,110600.0
2010-04-01 13:05:00,67.54,67.59,67.54,67.59,143700.0,37.8445,37.8725,37.8445,37.8725,143700.0
2010-04-01 13:10:00,67.6,67.6,67.56,67.57,102100.0,37.8781,37.8781,37.8557,37.8613,102100.0
2010-04-01 13:15:00,67.56,67.58,67.55,67.56,87400.0,37.8557,37.8669,37.8501,37.8557,87400.0
2010-04-01 13:20:00,67.56,67.6,67.56,67.59,108300.0,37.8557,37.8781,37.8557,37.8725,108300.0
2010-04-01 13:25:00,67.59,67.6,67.56,67.56,71400.0,37.8725,37.8781,37.8557,37.8557,71400.0
2010-04-01 13:30:00,67.56,67.58,67.53,67.55,233800.0,37.8557,37.8669,37.8389,37.8501,233800.0
2010-04-01 13:35:00,67.55,67.58,67.54,67.55,154400.0,37.8501,37.8669,37.8445,37.8501,154400.0
2010-04-01 13:40:00,67.55,67.58,67.54,67.57,291200.0,37.8501,37.8669,37.8445,37.8613,291200.0
2010-04-01 13:45:00,67.57,67.57,67.48,67.53,187500.0,37.8613,37.8613,37.8109,37.8389,187500.0
2010-04-01 13:50:00,67.54,67.56,67.46,67.47,232700.0,37.8445,37.8557,37.7997,37.8053,232700.0
2010-04-01 13:55:00,67.48,67.53,67.44,67.5,135800.0,37.8109,37.8389,37.7884,37.8221,135800.0
2010-04-01 14:00:00,67.49,67.56,67.44,67.48,200400.0,37.8165,37.8557,37.7884,37.8109,200400.0
2010-04-01 14:05:00,67.49,67.56,67.41,67.47,211800.0,37.8165,37.8557,37.7716,37.8053,211800.0
2010-04-01 14:10:00,67.46,67.53,67.46,67.52,101300.0,37.7997,37.8389,37.7997,37.8333,101300.0
2010-04-01 14:15:00,67.52,67.56,67.49,67.55,256900.0,37.8333,37.8557,37.8165,37.8501,256900.0
2010-04-01 14:20:00,67.54,67.57,67.51,67.55,160300.0,37.8445,37.8613,37.8277,37.8501,160300.0
2010-04-01 14:25:00,67.54,67.55,67.49,67.5,219800.0,37.8445,37.8501,37.8165,37.8221,219800.0
2010-04-01 14:30:00,67.5,67.54,67.44,67.45,206800.0,37.8221,37.8445,37.7884,37.794,206800.0
2010-04-01 14:35:00,67.45,67.48,67.42,67.45,240800.0,37.794,37.8109,37.7772,37.794,240800.0
2010-04-01 14:40:00,67.45,67.46,67.33,67.39,260400.0,37.794,37.7997,37.7268,37.7604,260400.0
2010-04-01 14:45:00,67.39,67.44,67.38,67.41,166900.0,37.7604,37.7884,37.7548,37.7716,166900.0
2010-04-01 14:50:00,67.42,67.48,67.41,67.42,226700.0,37.7772,37.8109,37.7716,37.7772,226700.0
2010-04-01 14:55:00,67.42,67.46,67.39,67.46,213100.0,37.7772,37.7997,37.7604,37.7997,213100.0
2010-04-01 15:00:00,67.46,67.47,67.42,67.43,214600.0,37.7997,37.8053,37.7772,37.7828,214600.0
2010-04-01 15:05:00,67.42,67.49,67.4,67.47,141800.0,37.7772,37.8165,37.766,37.8053,141800.0
2010-04-01 15:10:00,67.47,67.52,67.47,67.51,209600.0,37.8053,37.8333,37.8053,37.8277,209600.0
2010-04-01 15:15:00,67.51,67.55,67.48,67.51,206600.0,37.8277,37.8501,37.8109,37.8277,206600.0
2010-04-01 15:20:00,67.51,67.53,67.5,67.52,141900.0,37.8277,37.8389,37.8221,37.8333,141900.0
2010-04-01 15:25:00,67.52,67.52,67.48,67.52,169200.0,37.8333,37.8333,37.8109,37.8333,169200.0
2010-04-01 15:30:00,67.52,67.62,67.51,67.59,454800.0,37.8333,37.8893,37.8277,37.8725,454800.0
2010-04-01 15:35:00,67.6,67.6,67.45,67.48,314400.0,37.8781,37.8781,37.794,37.8109,314400.0
2010-04-01 15:40:00,67.48,67.54,67.48,67.53,243300.0,37.8109,37.8445,37.8109,37.8389,243300.0
2010-04-01 15:45:00,67.54,67.57,67.5,67.5,492700.0,37.8445,37.8613,37.8221,37.8221,492700.0
2010-04-01 15:50:00,67.51,67.57,67.47,67.55,563100.0,37.8277,37.8613,37.8053,37.8501,563100.0
2010-04-01 15:55:00,67.55,67.61,67.54,67.6,737500.0,37.8501,37.8837,37.8445,37.8781,737500.0
2010-04-05 09:30:00,67.87,67.94,67.72,67.79,473400.0,38.0294,38.0686,37.9453,37.9846,473400.0
2010-04-05 09:35:00,67.79,67.87,67.72,67.74,372400.0,37.9846,38.0294,37.9453,37.9565,372400.0
2010-04-05 09:40:00,67.73,67.91,67.73,67.91,546200.0,37.9509,38.0518,37.9509,38.0518,546200.0
2010-04-05 09:45:00,67.9,67.92,67.83,67.84,258500.0,38.0462,38.0574,38.007,38.0126,258500.0
2010-04-05 09:50:00,67.84,67.92,67.82,67.9,221400.0,38.0126,38.0574,38.0014,38.0462,221400.0
2010-04-05 09:55:00,67.89,67.93,67.87,67.89,106400.0,38.0406,38.063,38.0294,38.0406,106400.0
2010-04-05 10:00:00,67.89,67.94,67.8,67.91,312000.0,38.0406,38.0686,37.9902,38.0518,312000.0
2010-04-05 10:05:00,67.9,67.93,67.86,67.89,138200.0,38.0462,38.063,38.0238,38.0406,138200.0
2010-04-05 10:10:00,67.88,67.95,67.88,67.93,95600.0,38.035,38.0742,38.035,38.063,95600.0
2010-04-05 10:15:00,67.92,67.95,67.92,67.92,124400.0,38.0574,38.0742,38.0574,38.0574,124400.0
2010-04-05 10:20:00,67.93,68.0,67.93,67.98,262900.0,38.063,38.1022,38.063,38.091,262900.0
2010-04-05 10:25:00,67.98,68.0,67.96,68.0,310600.0,38.091,38.1022,38.0798,38.1022,310600.0
2010-04-05 10:30:00,68.0,68.1,67.99,68.1,383400.0,38.1022,38.1583,38.0966,38.1583,383400.0
2010-04-05 10:35:00,68.1,68.2,68.08,68.2,489700.0,38.1583,38.2143,38.1471,38.2143,489700.0
2010-04-05 10:40:00,68.19,68.32,68.18,68.31,528600.0,38.2087,38.2815,38.2031,38.2759,528600.0
2010-04-05 10:45:00,68.31,68.36,68.27,68.28,507400.0,38.2759,38.3039,38.2535,38.2591,507400.0
2010-04-05 10:50:00,68.27,68.28,68.19,68.2,306900.0,38.2535,38.2591,38.2087,38.2143,306900.0
2010-04-05 10:55:00,68.2,68.27,68.2,68.26,294200.0,38.2143,38.2535,38.2143,38.2479,294200.0
2010-04-05 11:00:00,68.27,68.27,68.18,68.19,344600.0,38.2535,38.2535,38.2031,38.2087,344600.0
2010-04-05 11:05:00,68.19,68.21,68.18,68.2,289800.0,38.2087,38.2199,38.2031,38.2143,289800.0
2010-04-05 11:10:00,68.19,68.2,68.15,68.16,329500.0,38.2087,38.2143,38.1863,38.1919,329500.0
2010-04-05 11:15:00,68.16,68.18,68.14,68.14,213300.0,38.1919,38.2031,38.1807,38.1807,213300.0
2010-04-05 11:20:00,68.15,68.16,68.11,68.14,231600.0,38.1863,38.1919,38.1639,38.1807,231600.0
2010-04-05 11:25:00,68.13,68.18,68.13,68.17,101400.0,38.1751,38.2031,38.1751,38.1975,101400.0
2010-04-05 11:30:00,68.16,68.17,68.08,68.15,241700.0,38.1919,38.1975,38.1471,38.1863,241700.0
2010-04-05 11:35:00,68.15,68.18,68.12,68.12,155000.0,38.1863,38.2031,38.1695,38.1695,155000.0
2010-04-05 11:40:00,68.12,68.17,68.09,68.12,223000.0,38.1695,38.1975,38.1527,38.1695,223000.0
2010-04-05 11:45:00,68.11,68.16,68.1,68.11,175500.0,38.1639,38.1919,38.1583,38.1639,175500.0
2010-04-05 11:50:00,68.11,68.18,68.1,68.17,198100.0,38.1639,38.2031,38.1583,38.1975,198100.0
2010-04-05 11:55:00,68.18,68.22,68.16,68.18,274700.0,38.2031,38.2255,38.1919,38.2031,274700.0
2010-04-05 12:00:00,68.19,68.23,68.18,68.21,143600.0,38.2087,38.2311,38.2031,38.2199,143600.0
2010-04-05 12:05:00,68.21,68.26,68.21,68.25,143100.0,38.2199,38.2479,38.2199,38.2423,143100.0
2010-04-05 12:10:00,68.25,68.25,68.17,68.17,139500.0,38.2423,38.2423,38.1975,38.1975,139500.0
2010-04-05 12:15:00,68.17,68.18,68.13,68.16,84700.0,38.1975,38.2031,38.1751,38.1919,84700.0
2010-04-05 12:20:00,68.16,68.19,68.1,68.11,154400.0,38.1919,38.2087,38.1583,38.1639,154400.0
2010-04-05 12:25:00,68.1,68.11,68.09,68.09,53700.0,38.1583,38.1639,38.1527,38.1527,53700.0
2010-04-05 12:30:00,68.09,68.18,68.09,68.18,127300.0,38.1527,38.2031,38.1527,38.2031,127300.0
2010-04-05 12:35:00,68.18,68.21,68.16,68.17,215400.0,38.2031,38.2199,38.1919,38.1975,215400.0
2010-04-05 12:40:00,68.17,68.21,68.17,68.2,163200.0,38.1975,38.2199,38.1975,38.2143,163200.0
2010-04-05 12:45:00,68.2,68.22,68.2,68.21,81800.0,38.2143,38.2255,38.2143,38.2199,81800.0
2010-04-05 12:50:00,68.2,68.24,68.19,68.24,83900.0,38.2143,38.2367,38.2087,38.2367,83900.0
2010-04-05 12:55:00,68.23,68.24,68.17,68.18,74800.0,38.2311,38.2367,38.1975,38.2031,74800.0
2010-04-05 13:00:00,68.18,68.23,68.18,68.21,140300.0,38.2031,38.2311,38.2031,38.2199,140300.0
2010-04-05 13:05:00,68.21,68.23,68.15,68.17,123500.0,38.2199,38.2311,38.1863,38.1975,123500.0
2010-04-05 13:10:00,68.17,68.24,68.16,68.23,119400.0,38.1975,38.2367,38.1919,38.2311,119400.0
2010-04-05 13:15:00,68.24,68.24,68.21,68.22,134500.0,38.2367,38.2367,38.2199,38.2255,134500.0
2010-04-05 13:20:00,68.23,68.23,68.2,68.21,78000.0,38.2311,38.2311,38.2143,38.2199,78000.0
2010-04-05 13:25:00,68.2,68.23,68.19,68.2,101900.0,38.2143,38.2311,38.2087,38.2143,101900.0
2010-04-05 13:30:00,68.21,68.27,68.21,68.24,131100.0,38.2199,38.2535,38.2199,38.2367,131100.0
2010-04-05 13:35:00,68.24,68.25,68.14,68.15,152900.0,38.2367,38.2423,38.1807,38.1863,152900.0
2010-04-05 13:40:00,68.14,68.22,68.14,68.17,96100.0,38.1807,38.2255,38.1807,38.1975,96100.0
2010-04-05 13:45:00,68.17,68.18,68.11,68.12,117000.0,38.1975,38.2031,38.1639,38.1695,117000.0
2010-04-05 13:50:00,68.12,68.19,68.12,68.19,409900.0,38.1695,38.2087,38.1695,38.2087,409900.0
2010-04-05 13:55:00,68.19,68.19,68.13,68.16,223800.0,38.2087,38.2087,38.1751,38.1919,223800.0
2010-04-05 14:00:00,68.16,68.2,68.16,68.19,206200.0,38.1919,38.2143,38.1919,38.2087,206200.0
2010-04-05 14:05:00,68.19,68.25,68.19,68.25,276900.0,38.2087,38.2423,38.2087,38.2423,276900.0
2010-04-05 14:10:00,68.25,68.27,68.24,68.25,196300.0,38.2423,38.2535,38.2367,38.2423,196300.0
2010-04-05 14:15:00,68.25,68.29,68.22,68.27,260800.0,38.2423,38.2647,38.2255,38.2535,260800.0
2010-04-05 14:20:00,68.28,68.28,68.19,68.25,292000.0,38.2591,38.2591,38.2087,38.2423,292000.0
2010-04-05 14:25:00,68.26,68.26,68.23,68.26,212200.0,38.2479,38.2479,38.2311,38.2479,212200.0
2010-04-05 14:30:00,68.25,68.26,68.21,68.22,222000.0,38.2423,38.2479,38.2199,38.2255,222000.0
2010-04-05 14:35:00,68.22,68.24,68.2,68.22,356100.0,38.2255,38.2367,38.2143,38.2255,356100.0
2010-04-05 14:40:00,68.22,68.27,68.22,68.26,198100.0,38.2255,38.2535,38.2255,38.2479,198100.0
2010-04-05 14:45:00,68.25,68.32,68.25,68.32,225600.0,38.2423,38.2815,38.2423,38.2815,225600.0
2010-04-05 14:50:00,68.32,68.33,68.29,68.31,227800.0,38.2815,38.2871,38.2647,38.2759,227800.0
2010-04-05 14:55:00,68.31,68.33,68.29,68.29,303900.0,38.2759,38.2871,38.2647,38.2647,303900.0
2010-04-05 15:00:00,68.3,68.33,68.26,68.32,277200.0,38.2703,38.2871,38.2479,38.2815,277200.0
2010-04-05 15:05:00,68.32,68.34,68.24,68.25,205400.0,38.2815,38.2927,38.2367,38.2423,205400.0
2010-04-05 15:10:00,68.25,68.33,68.25,68.27,336100.0,38.2423,38.2871,38.2423,38.2535,336100.0
2010-04-05 15:15:00,68.27,68.29,68.23,68.24,282300.0,38.2535,38.2647,38.2311,38.2367,282300.0
2010-04-05 15:20:00,68.23,68.26,68.22,68.26,229500.0,38.2311,38.2479,38.2255,38.2479,229500.0
2010-04-05 15:25:00,68.26,68.33,68.23,68.3,307500.0,38.2479,38.2871,38.2311,38.2703,307500.0
2010-04-05 15:30:00,68.3,68.3,68.23,68.24,350600.0,38.2703,38.2703,38.2311,38.2367,350600.0
2010-04-05 15:35:00,68.24,68.25,68.09,68.09,314600.0,38.2367,38.2423,38.1527,38.1527,314600.0
2010-04-05 15:40:00,68.09,68.11,68.06,68.1,370100.0,38.1527,38.1639,38.1358,38.1583,370100.0
2010-04-05 15:45:00,68.1,68.18,68.09,68.16,404200.0,38.1583,38.2031,38.1527,38.1919,404200.0
2010-04-05 15:50:00,68.17,68.18,68.14,68.17,287400.0,38.1975,38.2031,38.1807,38.1975,287400.0
2010-04-05 15:55:00,68.16,68.18,68.15,68.18,543400.0,38.1919,38.2031,38.1863,38.2031,543400.0
2010-04-06 09:30:00,67.97,68.04,67.8,67.95,539200.0,38.0854,38.1246,37.9902,38.0742,539200.0
2010-04-06 09:35:00,67.95,68.09,67.95,68.07,317700.0,38.0742,38.1527,38.0742,38.1414,317700.0
2010-04-06 09:40:00,68.06,68.16,67.97,68.16,256800.0,38.1358,38.1919,38.0854,38.1919,256800.0
2010-04-06 09:45:00,68.15,68.18,68.11,68.14,315000.0,38.1863,38.2031,38.1639,38.1807,315000.0
2010-04-06 09:50:00,68.16,68.24,68.11,68.21,342200.0,38.1919,38.2367,38.1639,38.2199,342200.0
2010-04-06 09:55:00,68.21,68.24,68.1,68.12,196200.0,38.2199,38.2367,38.1583,38.1695,196200.0
2010-04-06 10:00:00,68.11,68.15,68.09,68.13,294200.0,38.1639,38.1863,38.1527,38.1751,294200.0
2010-04-06 10:05:00,68.13,68.15,68.09,68.1,134700.0,38.1751,38.1863,38.1527,38.1583,134700.0
2010-04-06 10:10:00,68.09,68.19,68.08,68.19,142400.0,38.1527,38.2087,38.1471,38.2087,142400.0
2010-04-06 10:15:00,68.19,68.26,68.11,68.24,249000.0,38.2087,38.2479,38.1639,38.2367,249000.0
2010-04-06 10:20:00,68.24,68.3,68.22,68.29,512100.0,38.2367,38.2703,38.2255,38.2647,512100.0
2010-04-06 10:25:00,68.31,68.35,68.26,68.28,182100.0,38.2759,38.2983,38.2479,38.2591,182100.0
2010-04-06 10:30:00,68.29,68.32,68.22,68.26,430000.0,38.2647,38.2815,38.2255,38.2479,430000.0
2010-04-06 10:35:00,68.26,68.27,68.2,68.25,213600.0,38.2479,38.2535,38.2143,38.2423,213600.0
2010-04-06 10:40:00,68.25,68.25,68.2,68.22,149400.0,38.2423,38.2423,38.2143,38.2255,149400.0
2010-04-06 10:45:00,68.22,68.23,68.11,68.14,336400.0,38.2255,38.2311,38.1639,38.1807,336400.0
2010-04-06 10:50:00,68.14,68.22,68.14,68.19,184100.0,38.1807,38.2255,38.1807,38.2087,184100.0
2010-04-06 10:55:00,68.19,68.26,68.18,68.21,207000.0,38.2087,38.2479,38.2031,38.2199,207000.0
2010-04-06 11:00:00,68.21,68.22,68.15,68.19,181300.0,38.2199,38.2255,38.1863,38.2087,181300.0
2010-04-06 11:05:00,68.19,68.21,68.17,68.2,137100.0,38.2087,38.2199,38.1975,38.2143,137100.0
2010-04-06 11:10:00,68.19,68.2,68.17,68.19,133200.0,38.2087,38.2143,38.1975,38.2087,133200.0
2010-04-06 11:15:00,68.19,68.21,68.17,68.19,233000.0,38.2087,38.2199,38.1975,38.2087,233000.0
2010-04-06 11:20:00,68.19,68.22,68.15,68.17,396300.0,38.2087,38.2255,38.1863,38.1975,396300.0
2010-04-06 11:25:00,68.17,68.22,68.16,68.17,264700.0,38.1975,38.2255,38.1919,38.1975,264700.0
2010-04-06 11:30:00,68.17,68.19,68.14,68.15,272700.0,38.1975,38.2087,38.1807,38.1863,272700.0
2010-04-06 11:35:00,68.14,68.14,68.05,68.05,238500.0,38.1807,38.1807,38.1302,38.1302,238500.0
2010-04-06 11:40:00,68.05,68.15,68.01,68.01,346100.0,38.1302,38.1863,38.1078,38.1078,346100.0
2010-04-06 11:45:00,68.02,68.09,68.01,68.08,233300.0,38.1134,38.1527,38.1078,38.1471,233300.0
2010-04-06 11:50:00,68.08,68.11,68.05,68.06,112600.0,38.1471,38.1639,38.1302,38.1358,112600.0
2010-04-06 11:55:00,68.06,68.06,67.93,67.95,323700.0,38.1358,38.1358,38.063,38.0742,323700.0
2010-04-06 12:00:00,67.95,67.98,67.92,67.98,188400.0,38.0742,38.091,38.0574,38.091,188400.0
2010-04-06 12:05:00,67.98,68.01,67.96,67.97,341800.0,38.091,38.1078,38.0798,38.0854,341800.0
2010-04-06 12:10:00,67.97,67.97,67.93,67.94,117000.0,38.0854,38.0854,38.063,38.0686,117000.0
2010-04-06 12:15:00,67.93,67.95,67.92,67.94,179300.0,38.063,38.0742,38.0574,38.0686,179300.0
2010-04-06 12:20:00,67.94,67.96,67.93,67.94,155900.0,38.0686,38.0798,38.063,38.0686,155900.0
2010-04-06 12:25:00,67.95,67.95,67.9,67.91,207700.0,38.0742,38.0742,38.0462,38.0518,207700.0
2010-04-06 12:30:00,67.91,67.92,67.83,67.87,214500.0,38.0518,38.0574,38.007,38.0294,214500.0
2010-04-06 12:35:00,67.87,67.93,67.86,67.92,262500.0,38.0294,38.063,38.0238,38.0574,262500.0
2010-04-06 12:40:00,67.93,68.01,67.91,67.96,244600.0,38.063,38.1078,38.0518,38.0798,244600.0
2010-04-06 12:45:00,67.96,68.01,67.95,68.0,79300.0,38.0798,38.1078,38.0742,38.1022,79300.0
2010-04-06 12:50:00,68.0,68.02,67.99,68.02,150400.0,38.1022,38.1134,38.0966,38.1134,150400.0
2010-04-06 12:55:00,68.02,68.07,68.0,68.07,124000.0,38.1134,38.1414,38.1022,38.1414,124000.0
2010-04-06 13:00:00,68.06,68.1,68.06,68.09,154000.0,38.1358,38.1583,38.1358,38.1527,154000.0
2010-04-06 13:05:00,68.08,68.09,68.05,68.06,108300.0,38.1471,38.1527,38.1302,38.1358,108300.0
2010-04-06 13:10:00,68.05,68.06,68.0,68.01,132800.0,38.1302,38.1358,38.1022,38.1078,132800.0
2010-04-06 13:15:00,68.0,68.01,67.95,67.95,71700.0,38.1022,38.1078,38.0742,38.0742,71700.0
2010-04-06 13:20:00,67.95,67.98,67.95,67.96,74400.0,38.0742,38.091,38.0742,38.0798,74400.0
2010-04-06 13:25:00,67.96,67.98,67.94,67.94,77800.0,38.0798,38.091,38.0686,38.0686,77800.0
2010-04-06 13:30:00,67.95,67.96,67.93,67.94,63400.0,38.0742,38.0798,38.063,38.0686,63400.0
2010-04-06 13:35:00,67.93,67.94,67.9,67.92,64900.0,38.063,38.0686,38.0462,38.0574,64900.0
2010-04-06 13:40:00,67.9,67.91,67.85,67.89,268900.0,38.0462,38.0518,38.0182,38.0406,268900.0
2010-04-06 13:45:00,67.89,67.94,67.88,67.89,239800.0,38.0406,38.0686,38.035,38.0406,239800.0
2010-04-06 13:50:00,67.9,67.93,67.9,67.92,155000.0,38.0462,38.063,38.0462,38.0574,155000.0
2010-04-06 13:55:00,67.93,67.95,67.9,67.94,172800.0,38.063,38.0742,38.0462,38.0686,172800.0
2010-04-06 14:00:00,67.93,68.07,67.93,68.05,285700.0,38.063,38.1414,38.063,38.1302,285700.0
2010-04-06 14:05:00,68.05,68.08,68.03,68.05,220200.0,38.1302,38.1471,38.119,38.1302,220200.0
2010-04-06 14:10:00,68.04,68.06,67.99,68.04,253600.0,38.1246,38.1358,38.0966,38.1246,253600.0
2010-04-06 14:15:00,68.04,68.15,68.04,68.15,295300.0,38.1246,38.1863,38.1246,38.1863,295300.0
2010-04-06 14:20:00,68.15,68.15,68.1,68.11,189800.0,38.1863,38.1863,38.1583,38.1639,189800.0
2010-04-06 14:25:00,68.11,68.11,68.07,68.07,177300.0,38.1639,38.1639,38.1414,38.1414,177300.0
2010-04-06 14:30:00,68.08,68.11,68.05,68.08,208300.0,38.1471,38.1639,38.1302,38.1471,208300.0
2010-04-06 14:35:00,68.07,68.13,68.06,68.11,229000.0,38.1414,38.1751,38.1358,38.1639,229000.0
2010-04-06 14:40:00,68.11,68.13,68.08,68.08,159700.0,38.1639,38.1751,38.1471,38.1471,159700.0
2010-04-06 14:45:00,68.08,68.09,68.02,68.02,174200.0,38.1471,38.1527,38.1134,38.1134,174200.0
2010-04-06 14:50:00,68.02,68.07,68.01,68.06,151400.0,38.1134,38.1414,38.1078,38.1358,151400.0
2010-04-06 14:55:00,68.07,68.09,68.06,68.06,76500.0,38.1414,38.1527,38.1358,38.1358,76500.0
2010-04-06 15:00:00,68.06,68.09,68.04,68.06,129400.0,38.1358,38.1527,38.1246,38.1358,129400.0
2010-04-06 15:05:00,68.06,68.07,68.01,68.02,134300.0,38.1358,38.1414,38.1078,38.1134,134300.0
2010-04-06 15:10:00,68.01,68.03,67.98,67.99,170600.0,38.1078,38.119,38.091,38.0966,170600.0
2010-04-06 15:15:00,67.99,67.99,67.93,67.93,119600.0,38.0966,38.0966,38.063,38.063,119600.0
2010-04-06 15:20:00,67.94,67.96,67.9,67.93,212900.0,38.0686,38.0798,38.0462,38.063,212900.0
2010-04-06 15:25:00,67.93,67.93,67.86,67.86,218200.0,38.063,38.063,38.0238,38.0238,218200.0
2010-04-06 15:30:00,67.87,67.93,67.85,67.92,189900.0,38.0294,38.063,38.0182,38.0574,189900.0
2010-04-06 15:35:00,67.92,67.95,67.91,67.94,208800.0,38.0574,38.0742,38.0518,38.0686,208800.0
2010-04-06 15:40:00,67.94,67.97,67.93,67.95,216200.0,38.0686,38.0854,38.063,38.0742,216200.0
2010-04-06 15:45:00,67.94,67.95,67.89,67.89,268900.0,38.0686,38.0742,38.0406,38.0406,268900.0
2010-04-06 15:50:00,67.89,67.9,67.84,67.89,420200.0,38.0406,38.0462,38.0126,38.0406,420200.0
2010-04-06 15:55:00,67.89,67.9,67.84,67.9,591600.0,38.0406,38.0462,38.0126,38.0462,591600.0
2010-04-07 09:30:00,67.83,67.85,67.63,67.7,485100.0,38.007,38.0182,37.8949,37.9341,485100.0
2010-04-07 09:35:00,67.69,67.7,67.62,67.65,364300.0,37.9285,37.9341,37.8893,37.9061,364300.0
2010-04-07 09:40:00,67.65,67.72,67.64,67.71,288600.0,37.9061,37.9453,37.9005,37.9397,288600.0
2010-04-07 09:45:00,67.71,67.77,67.61,67.63,336100.0,37.9397,37.9734,37.8837,37.8949,336100.0
2010-04-07 09:50:00,67.62,67.7,67.57,67.63,200900.0,37.8893,37.9341,37.8613,37.8949,200900.0
2010-04-07 09:55:00,67.64,67.64,67.55,67.56,163500.0,37.9005,37.9005,37.8501,37.8557,163500.0
2010-04-07 10:00:00,67.57,67.57,67.45,67.53,378900.0,37.8613,37.8613,37.794,37.8389,378900.0
2010-04-07 10:05:00,67.54,67.62,67.5,67.59,256000.0,37.8445,37.8893,37.8221,37.8725,256000.0
2010-04-07 10:10:00,67.6,67.68,67.59,67.61,135900.0,37.8781,37.9229,37.8725,37.8837,135900.0
2010-04-07 10:15:00,67.61,67.61,67.52,67.52,188000.0,37.8837,37.8837,37.8333,37.8333,188000.0
2010-04-07 10:20:00,67.52,67.53,67.46,67.52,253100.0,37.8333,37.8389,37.7997,37.8333,253100.0
2010-04-07 10:25:00,67.52,67.53,67.42,67.44,190500.0,37.8333,37.8389,37.7772,37.7884,190500.0
2010-04-07 10:30:00,67.43,67.49,67.4,67.44,372200.0,37.7828,37.8165,37.766,37.7884,372200.0
2010-04-07 10:35:00,67.44,67.5,67.41,67.41,194700.0,37.7884,37.8221,37.7716,37.7716,194700.0
2010-04-07 10:40:00,67.42,67.42,67.26,67.33,478500.0,37.7772,37.7772,37.6876,37.7268,478500.0
2010-04-07 10:45:00,67.33,67.35,67.27,67.32,446700.0,37.7268,37.738,37.6932,37.7212,446700.0
2010-04-07 10:50:00,67.32,67.36,67.28,67.31,279800.0,37.7212,37.7436,37.6988,37.7156,279800.0
2010-04-07 10:55:00,67.32,67.32,67.25,67.27,290000.0,37.7212,37.7212,37.682,37.6932,290000.0
2010-04-07 11:00:00,67.27,67.31,67.21,67.26,350200.0,37.6932,37.7156,37.6596,37.6876,350200.0
2010-04-07 11:05:00,67.26,67.36,67.25,67.36,161000.0,37.6876,37.7436,37.682,37.7436,161000.0
2010-04-07 11:10:00,67.36,67.48,67.32,67.47,162800.0,37.7436,37.8109,37.7212,37.8053,162800.0
2010-04-07 11:15:00,67.47,67.48,67.39,67.39,182700.0,37.8053,37.8109,37.7604,37.7604,182700.0
2010-04-07 11:20:00,67.39,67.49,67.38,67.48,155900.0,37.7604,37.8165,37.7548,37.8109,155900.0
2010-04-07 11:25:00,67.48,67.54,67.43,67.51,129300.0,37.8109,37.8445,37.7828,37.8277,129300.0
2010-04-07 11:30:00,67.52,67.53,67.45,67.45,195600.0,37.8333,37.8389,37.794,37.794,195600.0
2010-04-07 11:35:00,67.45,67.5,67.35,67.44,230600.0,37.794,37.8221,37.738,37.7884,230600.0
2010-04-07 11:40:00,67.45,67.5,67.43,67.49,111400.0,37.794,37.8221,37.7828,37.8165,111400.0
2010-04-07 11:45:00,67.5,67.5,67.47,67.5,105900.0,37.8221,37.8221,37.8053,37.8221,105900.0
2010-04-07 11:50:00,67.51,67.58,67.5,67.53,132700.0,37.8277,37.8669,37.8221,37.8389,132700.0
2010-04-07 11:55:00,67.53,67.54,67.48,67.52,105700.0,37.8389,37.8445,37.8109,37.8333,105700.0
2010-04-07 12:00:00,67.51,67.57,67.51,67.54,70500.0,37.8277,37.8613,37.8277,37.8445,70500.0
2010-04-07 12:05:00,67.55,67.57,67.5,67.51,73300.0,37.8501,37.8613,37.8221,37.8277,73300.0
2010-04-07 12:10:00,67.52,67.54,67.46,67.49,108400.0,37.8333,37.8445,37.7997,37.8165,108400.0
2010-04-07 12:15:00,67.48,67.5,67.44,67.45,126400.0,37.8109,37.8221,37.7884,37.794,126400.0
2010-04-07 12:20:00,67.45,67.51,67.44,67.49,104400.0,37.794,37.8277,37.7884,37.8165,104400.0
2010-04-07 12:25:00,67.49,67.49,67.42,67.44,104900.0,37.8165,37.8165,37.7772,37.7884,104900.0
2010-04-07 12:30:00,67.43,67.46,67.42,67.44,86600.0,37.7828,37.7997,37.7772,37.7884,86600.0
2010-04-07 12:35:00,67.45,67.45,67.41,67.43,98600.0,37.794,37.794,37.7716,37.7828,98600.0
2010-04-07 12:40:00,67.43,67.48,67.42,67.44,51700.0,37.7828,37.8109,37.7772,37.7884,51700.0
2010-04-07 12:45:00,67.44,67.44,67.41,67.43,69500.0,37.7884,37.7884,37.7716,37.7828,69500.0
2010-04-07 12:50:00,67.42,67.51,67.42,67.47,89800.0,37.7772,37.8277,37.7772,37.8053,89800.0
2010-04-07 12:55:00,67.47,67.53,67.45,67.53,61400.0,37.8053,37.8389,37.794,37.8389,61400.0
2010-04-07 13:00:00,67.53,67.6,67.51,67.57,171000.0,37.8389,37.8781,37.8277,37.8613,171000.0
2010-04-07 13:05:00,67.57,67.63,67.55,67.59,94800.0,37.8613,37.8949,37.8501,37.8725,94800.0
2010-04-07 13:10:00,67.59,67.65,67.57,67.59,124800.0,37.8725,37.9061,37.8613,37.8725,124800.0
2010-04-07 13:15:00,67.59,67.6,67.54,67.6,126700.0,37.8725,37.8781,37.8445,37.8781,126700.0
2010-04-07 13:20:00,67.6,67.66,67.6,67.64,83500.0,37.8781,37.9117,37.8781,37.9005,83500.0
2010-04-07 13:25:00,67.65,67.66,67.59,67.62,141000.0,37.9061,37.9117,37.8725,37.8893,141000.0
2010-04-07 13:30:00,67.62,67.65,67.6,67.61,95600.0,37.8893,37.9061,37.8781,37.8837,95600.0
2010-04-07 13:35:00,67.6,67.62,67.54,67.55,63000.0,37.8781,37.8893,37.8445,37.8501,63000.0
2010-04-07 13:40:00,67.56,67.59,67.53,67.55,99800.0,37.8557,37.8725,37.8389,37.8501,99800.0
2010-04-07 13:45:00,67.55,67.55,67.51,67.53,74300.0,37.8501,37.8501,37.8277,37.8389,74300.0
2010-04-07 13:50:00,67.54,67.57,67.52,67.56,81500.0,37.8445,37.8613,37.8333,37.8557,81500.0
2010-04-07 13:55:00,67.56,67.63,67.54,67.62,122700.0,37.8557,37.8949,37.8445,37.8893,122700.0
2010-04-07 14:00:00,67.61,67.61,67.52,67.55,179200.0,37.8837,37.8837,37.8333,37.8501,179200.0
2010-04-07 14:05:00,67.56,67.6,67.55,67.59,65300.0,37.8557,37.8781,37.8501,37.8725,65300.0
2010-04-07 14:10:00,67.59,67.6,67.52,67.53,148900.0,37.8725,37.8781,37.8333,37.8389,148900.0
2010-04-07 14:15:00,67.53,67.53,67.45,67.49,302700.0,37.8389,37.8389,37.794,37.8165,302700.0
2010-04-07 14:20:00,67.5,67.5,67.4,67.41,268200.0,37.8221,37.8221,37.766,37.7716,268200.0
2010-04-07 14:25:00,67.41,67.41,67.35,67.37,202600.0,37.7716,37.7716,37.738,37.7492,202600.0
2010-04-07 14:30:00,67.37,67.38,67.27,67.31,266000.0,37.7492,37.7548,37.6932,37.7156,266000.0
2010-04-07 14:35:00,67.32,67.55,67.29,67.37,265700.0,37.7212,37.8501,37.7044,37.7492,265700.0
2010-04-07 14:40:00,67.36,67.37,67.25,67.33,221000.0,37.7436,37.7492,37.682,37.7268,221000.0
2010-04-07 14:45:00,67.34,67.36,67.27,67.28,173100.0,37.7324,37.7436,37.6932,37.6988,173100.0
2010-04-07 14:50:00,67.27,67.37,67.26,67.36,162700.0,37.6932,37.7492,37.6876,37.7436,162700.0
2010-04-07 14:55:00,67.37,67.37,67.28,67.3,294300.0,37.7492,37.7492,37.6988,37.71,294300.0
2010-04-07 15:00:00,67.3,67.3,67.12,67.17,578800.0,37.71,37.71,37.6091,37.6372,578800.0
2010-04-07 15:05:00,67.17,67.65,66.97,67.08,742700.0,37.6372,37.9061,37.5251,37.5867,742700.0
2010-04-07 15:10:00,67.08,67.12,67.0,67.09,355100.0,37.5867,37.6091,37.5419,37.5923,355100.0
2010-04-07 15:15:00,67.09,67.18,67.06,67.16,371600.0,37.5923,37.6428,37.5755,37.6316,371600.0
2010-04-07 15:20:00,67.17,67.18,67.12,67.15,167200.0,37.6372,37.6428,37.6091,37.6259,167200.0
2010-04-07 15:25:00,67.15,67.22,67.12,67.12,342700.0,37.6259,37.6652,37.6091,37.6091,342700.0
2010-04-07 15:30:00,67.12,67.23,67.1,67.18,413000.0,37.6091,37.6708,37.5979,37.6428,413000.0
2010-04-07 15:35:00,67.17,67.23,67.14,67.19,230600.0,37.6372,37.6708,37.6203,37.6484,230600.0
2010-04-07 15:40:00,67.19,67.21,67.15,67.18,309300.0,37.6484,37.6596,37.6259,37.6428,309300.0
2010-04-07 15:45:00,67.18,67.25,67.17,67.23,300700.0,37.6428,37.682,37.6372,37.6708,300700.0
2010-04-07 15:50:00,67.23,67.28,67.22,67.25,1167800.0,37.6708,37.6988,37.6652,37.682,1167800.0
2010-04-07 15:55:00,67.25,67.37,67.24,67.37,1251500.0,37.682,37.7492,37.6764,37.7492,1251500.0
2010-04-08 09:30:00,67.03,67.04,66.88,66.96,597600.0,37.5587,37.5643,37.4747,37.5195,597600.0
2010-04-08 09:35:00,66.98,67.04,66.91,67.0,467400.0,37.5307,37.5643,37.4915,37.5419,467400.0
2010-04-08 09:40:00,67.0,67.02,66.94,67.02,228400.0,37.5419,37.5531,37.5083,37.5531,228400.0
2010-04-08 09:45:00,67.01,67.11,66.94,67.02,240700.0,37.5475,37.6035,37.5083,37.5531,240700.0
2010-04-08 09:50:00,67.01,67.16,66.99,67.13,241100.0,37.5475,37.6316,37.5363,37.6147,241100.0
2010-04-08 09:55:00,67.12,67.15,66.96,66.98,252600.0,37.6091,37.6259,37.5195,37.5307,252600.0
2010-04-08 10:00:00,66.99,67.0,66.9,66.92,386600.0,37.5363,37.5419,37.4859,37.4971,386600.0
2010-04-08 10:05:00,66.91,66.93,66.85,66.88,313400.0,37.4915,37.5027,37.4579,37.4747,313400.0
2010-04-08 10:10:00,66.87,67.0,66.87,66.94,208700.0,37.4691,37.5419,37.4691,37.5083,208700.0
2010-04-08 10:15:00,66.94,67.0,66.93,66.99,383800.0,37.5083,37.5419,37.5027,37.5363,383800.0
2010-04-08 10:20:00,67.0,67.02,66.94,67.02,163700.0,37.5419,37.5531,37.5083,37.5531,163700.0
2010-04-08 10:25:00,67.02,67.11,67.0,67.09,244000.0,37.5531,37.6035,37.5419,37.5923,244000.0
2010-04-08 10:30:00,67.08,67.19,67.07,67.15,322600.0,37.5867,37.6484,37.5811,37.6259,322600.0
2010-04-08 10:35:00,67.14,67.2,67.11,67.15,314600.0,37.6203,37.654,37.6035,37.6259,314600.0
2010-04-08 10:40:00,67.16,67.2,67.13,67.14,232800.0,37.6316,37.654,37.6147,37.6203,232800.0
2010-04-08 10:45:00,67.14,67.27,67.12,67.27,325100.0,37.6203,37.6932,37.6091,37.6932,325100.0
2010-04-08 10:50:00,67.27,67.33,67.24,67.32,267900.0,37.6932,37.7268,37.6764,37.7212,267900.0
2010-04-08 10:55:00,67.32,67.36,67.29,67.34,362900.0,37.7212,37.7436,37.7044,37.7324,362900.0
2010-04-08 11:00:00,67.33,67.43,67.31,67.43,279300.0,37.7268,37.7828,37.7156,37.7828,279300.0
2010-04-08 11:05:00,67.43,67.77,66.9,67.48,1012900.0,37.7828,37.9734,37.4859,37.8109,1012900.0
2010-04-08 11:10:00,67.49,67.5,67.45,67.48,263000.0,37.8165,37.8221,37.794,37.8109,263000.0
2010-04-08 11:15:00,67.47,67.49,67.4,67.4,152700.0,37.8053,37.8165,37.766,37.766,152700.0
2010-04-08 11:20:00,67.41,67.52,67.4,67.52,193700.0,37.7716,37.8333,37.766,37.8333,193700.0
2010-04-08 11:25:00,67.52,67.53,67.48,67.48,165900.0,37.8333,37.8389,37.8109,37.8109,165900.0
2010-04-08 11:30:00,67.49,67.58,67.48,67.57,218400.0,37.8165,37.8669,37.8109,37.8613,218400.0
2010-04-08 11:35:00,67.57,67.65,67.54,67.64,340200.0,37.8613,37.9061,37.8445,37.9005,340200.0
2010-04-08 11:40:00,67.63,67.7,67.63,67.69,259600.0,37.8949,37.9341,37.8949,37.9285,259600.0
2010-04-08 11:45:00,67.69,67.79,67.69,67.75,394000.0,37.9285,37.9846,37.9285,37.9621,394000.0
2010-04-08 11:50:00,67.75,67.84,67.74,67.8,475200.0,37.9621,38.0126,37.9565,37.9902,475200.0
2010-04-08 11:55:00,67.8,67.88,67.78,67.88,519000.0,37.9902,38.035,37.979,38.035,519000.0
2010-04-08 12:00:00,67.88,67.89,67.84,67.85,479200.0,38.035,38.0406,38.0126,38.0182,479200.0
2010-04-08 12:05:00,67.84,67.9,67.83,67.88,198700.0,38.0126,38.0462,38.007,38.035,198700.0
2010-04-08 12:10:00,67.87,67.88,67.83,67.83,253800.0,38.0294,38.035,38.007,38.007,253800.0
2010-04-08 12:15:00,67.84,67.86,67.83,67.83,224800.0,38.0126,38.0238,38.007,38.007,224800.0
2010-04-08 12:20:00,67.83,67.92,67.83,67.92,142000.0,38.007,38.0574,38.007,38.0574,142000.0
2010-04-08 12:25:00,67.92,67.92,67.86,67.92,236000.0,38.0574,38.0574,38.0238,38.0574,236000.0
2010-04-08 12:30:00,67.92,67.93,67.88,67.89,192900.0,38.0574,38.063,38.035,38.0406,192900.0
2010-04-08 12:35:00,67.89,67.95,67.89,67.94,262700.0,38.0406,38.0742,38.0406,38.0686,262700.0
2010-04-08 12:40:00,67.93,68.02,67.93,67.93,413800.0,38.063,38.1134,38.063,38.063,413800.0
2010-04-08 12:45:00,67.93,68.04,67.93,68.0,282400.0,38.063,38.1246,38.063,38.1022,282400.0
2010-04-08 12:50:00,68.0,68.01,67.96,67.99,194500.0,38.1022,38.1078,38.0798,38.0966,194500.0
2010-04-08 12:55:00,67.99,68.09,67.98,68.08,190100.0,38.0966,38.1527,38.091,38.1471,190100.0
2010-04-08 13:00:00,68.08,68.14,68.07,68.14,252400.0,38.1471,38.1807,38.1414,38.1807,252400.0
2010-04-08 13:05:00,68.14,68.22,68.1,68.22,327100.0,38.1807,38.2255,38.1583,38.2255,327100.0
2010-04-08 13:10:00,68.22,68.22,68.16,68.18,287000.0,38.2255,38.2255,38.1919,38.2031,287000.0
2010-04-08 13:15:00,68.19,68.21,68.1,68.13,296500.0,38.2087,38.2199,38.1583,38.1751,296500.0
2010-04-08 13:20:00,68.13,68.13,68.07,68.08,227800.0,38.1751,38.1751,38.1414,38.1471,227800.0
2010-04-08 13:25:00,68.07,68.08,68.02,68.02,120200.0,38.1414,38.1471,38.1134,38.1134,120200.0
2010-04-08 13:30:00,68.02,68.1,67.99,68.05,324900.0,38.1134,38.1583,38.0966,38.1302,324900.0
2010-04-08 13:35:00,68.06,68.14,68.06,68.1,156800.0,38.1358,38.1807,38.1358,38.1583,156800.0
2010-04-08 13:40:00,68.1,68.18,68.07,68.13,200100.0,38.1583,38.2031,38.1414,38.1751,200100.0
2010-04-08 13:45:00,68.12,68.13,68.07,68.09,202300.0,38.1695,38.1751,38.1414,38.1527,202300.0
2010-04-08 13:50:00,68.09,68.13,68.08,68.1,119500.0,38.1527,38.1751,38.1471,38.1583,119500.0
2010-04-08 13:55:00,68.1,68.11,68.01,68.01,187900.0,38.1583,38.1639,38.1078,38.1078,187900.0
2010-04-08 14:00:00,68.01,68.03,67.99,68.03,184500.0,38.1078,38.119,38.0966,38.119,184500.0
2010-04-08 14:05:00,68.02,68.03,67.99,68.02,197000.0,38.1134,38.119,38.0966,38.1134,197000.0
2010-04-08 14:10:00,68.02,68.07,68.0,68.03,269900.0,38.1134,38.1414,38.1022,38.119,269900.0
2010-04-08 14:15:00,68.04,68.08,68.01,68.03,197800.0,38.1246,38.1471,38.1078,38.119,197800.0
2010-04-08 14:20:00,68.03,68.07,68.02,68.06,102900.0,38.119,38.1414,38.1134,38.1358,102900.0
2010-04-08 14:25:00,68.06,68.11,68.05,68.11,186700.0,38.1358,38.1639,38.1302,38.1639,186700.0
2010-04-08 14:30:00,68.1,68.11,67.99,68.0,243600.0,38.1583,38.1639,38.0966,38.1022,243600.0
2010-04-08 14:35:00,67.99,68.03,67.99,68.03,109400.0,38.0966,38.119,38.0966,38.119,109400.0
2010-04-08 14:40:00,68.02,68.11,68.02,68.07,160300.0,38.1134,38.1639,38.1134,38.1414,160300.0
2010-04-08 14:45:00,68.07,68.2,68.06,68.19,187700.0,38.1414,38.2143,38.1358,38.2087,187700.0
2010-04-08 14:50:00,68.2,68.2,68.13,68.14,300000.0,38.2143,38.2143,38.1751,38.1807,300000.0
2010-04-08 14:55:00,68.14,68.14,68.08,68.11,229000.0,38.1807,38.1807,38.1471,38.1639,229000.0
2010-04-08 15:00:00,68.1,68.14,68.1,68.12,167800.0,38.1583,38.1807,38.1583,38.1695,167800.0
2010-04-08 15:05:00,68.12,68.13,68.07,68.09,155600.0,38.1695,38.1751,38.1414,38.1527,155600.0
2010-04-08 15:10:00,68.1,68.11,68.07,68.09,208400.0,38.1583,38.1639,38.1414,38.1527,208400.0
2010-04-08 15:15:00,68.08,68.13,68.07,68.13,178800.0,38.1471,38.1751,38.1414,38.1751,178800.0
2010-04-08 15:20:00,68.13,68.17,68.12,68.17,266700.0,38.1751,38.1975,38.1695,38.1975,266700.0
2010-04-08 15:25:00,68.17,68.18,68.06,68.07,255200.0,38.1975,38.2031,38.1358,38.1414,255200.0
2010-04-08 15:30:00,68.07,68.09,68.06,68.08,133900.0,38.1414,38.1527,38.1358,38.1471,133900.0
2010-04-08 15:35:00,68.09,68.13,68.07,68.11,411800.0,38.1527,38.1751,38.1414,38.1639,411800.0
2010-04-08 15:40:00,68.12,68.12,68.01,68.02,499400.0,38.1695,38.1695,38.1078,38.1134,499400.0
2010-04-08 15:45:00,68.02,68.03,67.93,67.94,628900.0,38.1134,38.119,38.063,38.0686,628900.0
2010-04-08 15:50:00,67.94,67.94,67.86,67.86,525100.0,38.0686,38.0686,38.0238,38.0238,525100.0
2010-04-08 15:55:00,67.86,67.89,67.85,67.86,748900.0,38.0238,38.0406,38.0182,38.0238,748900.0
2010-04-09 09:30:00,68.08,68.35,68.07,68.33,674000.0,38.1471,38.2983,38.1414,38.2871,674000.0
2010-04-09 09:35:00,68.32,68.36,68.29,68.34,315700.0,38.2815,38.3039,38.2647,38.2927,315700.0
2010-04-09 09:40:00,68.34,68.44,68.27,68.33,400700.0,38.2927,38.3488,38.2535,38.2871,400700.0
2010-04-09 09:45:00,68.33,68.44,68.31,68.34,395800.0,38.2871,38.3488,38.2759,38.2927,395800.0
2010-04-09 09:50:00,68.33,68.4,68.33,68.37,199000.0,38.2871,38.3264,38.2871,38.3095,199000.0
2010-04-09 09:55:00,68.37,68.51,68.37,68.51,317300.0,38.3095,38.388,38.3095,38.388,317300.0
2010-04-09 10:00:00,68.51,68.73,68.51,68.68,525300.0,38.388,38.5113,38.388,38.4832,525300.0
2010-04-09 10:05:00,68.69,68.74,68.64,68.72,374700.0,38.4889,38.5169,38.4608,38.5057,374700.0
2010-04-09 10:10:00,68.72,68.72,68.66,68.67,250200.0,38.5057,38.5057,38.472,38.4776,250200.0
2010-04-09 10:15:00,68.67,68.69,68.61,68.66,219900.0,38.4776,38.4889,38.444,38.472,219900.0
2010-04-09 10:20:00,68.66,68.66,68.61,68.64,215400.0,38.472,38.472,38.444,38.4608,215400.0
2010-04-09 10:25:00,68.64,68.65,68.43,68.52,458600.0,38.4608,38.4664,38.3432,38.3936,458600.0
2010-04-09 10:30:00,68.51,68.65,68.5,68.54,493000.0,38.388,38.4664,38.3824,38.4048,493000.0
2010-04-09 10:35:00,68.54,68.65,68.51,68.64,453100.0,38.4048,38.4664,38.388,38.4608,453100.0
2010-04-09 10:40:00,68.64,68.71,68.58,68.7,259200.0,38.4608,38.5001,38.4272,38.4945,259200.0
2010-04-09 10:45:00,68.71,68.76,68.68,68.7,317200.0,38.5001,38.5281,38.4832,38.4945,317200.0
2010-04-09 10:50:00,68.7,68.72,68.64,68.72,240200.0,38.4945,38.5057,38.4608,38.5057,240200.0
2010-04-09 10:55:00,68.72,68.75,68.63,68.67,386300.0,38.5057,38.5225,38.4552,38.4776,386300.0
2010-04-09 11:00:00,68.67,68.71,68.62,68.67,231800.0,38.4776,38.5001,38.4496,38.4776,231800.0
2010-04-09 11:05:00,68.67,68.67,68.56,68.59,215100.0,38.4776,38.4776,38.416,38.4328,215100.0
2010-04-09 11:10:00,68.6,68.66,68.58,68.65,321000.0,38.4384,38.472,38.4272,38.4664,321000.0
2010-04-09 11:15:00,68.65,68.72,68.64,68.65,147800.0,38.4664,38.5057,38.4608,38.4664,147800.0
2010-04-09 11:20:00,68.64,68.69,68.63,68.64,142500.0,38.4608,38.4889,38.4552,38.4608,142500.0
2010-04-09 11:25:00,68.65,68.72,68.63,68.71,369900.0,38.4664,38.5057,38.4552,38.5001,369900.0
2010-04-09 11:30:00,68.71,68.75,68.7,68.74,183800.0,38.5001,38.5225,38.4945,38.5169,183800.0
2010-04-09 11:35:00,68.75,68.77,68.7,68.77,206100.0,38.5225,38.5337,38.4945,38.5337,206100.0
2010-04-09 11:40:00,68.77,68.8,68.75,68.79,193300.0,38.5337,38.5505,38.5225,38.5449,193300.0
2010-04-09 11:45:00,68.79,68.83,68.79,68.8,317900.0,38.5449,38.5673,38.5449,38.5505,317900.0
2010-04-09 11:50:00,68.79,68.9,68.72,68.88,311300.0,38.5449,38.6065,38.5057,38.5953,311300.0
2010-04-09 11:55:00,68.88,68.89,68.83,68.83,238900.0,38.5953,38.6009,38.5673,38.5673,238900.0
2010-04-09 12:00:00,68.83,68.85,68.82,68.83,169200.0,38.5673,38.5785,38.5617,38.5673,169200.0
2010-04-09 12:05:00,68.83,68.87,68.82,68.85,241400.0,38.5673,38.5897,38.5617,38.5785,241400.0
2010-04-09 12:10:00,68.85,68.86,68.8,68.83,170700.0,38.5785,38.5841,38.5505,38.5673,170700.0
2010-04-09 12:15:00,68.83,68.9,68.82,68.88,336000.0,38.5673,38.6065,38.5617,38.5953,336000.0
2010-04-09 12:20:00,68.88,68.92,68.87,68.91,261800.0,38.5953,38.6177,38.5897,38.6121,261800.0
2010-04-09 12:25:00,68.92,68.96,68.9,68.96,310800.0,38.6177,38.6401,38.6065,38.6401,310800.0
2010-04-09 12:30:00,68.95,68.98,68.94,68.96,243100.0,38.6345,38.6513,38.6289,38.6401,243100.0
2010-04-09 12:35:00,68.97,68.98,68.9,68.91,154300.0,38.6457,38.6513,38.6065,38.6121,154300.0
2010-04-09 12:40:00,68.9,68.95,68.86,68.86,346100.0,38.6065,38.6345,38.5841,38.5841,346100.0
2010-04-09 12:45:00,68.86,68.9,68.79,68.88,220800.0,38.5841,38.6065,38.5449,38.5953,220800.0
2010-04-09 12:50:00,68.88,68.91,68.86,68.89,188600.0,38.5953,38.6121,38.5841,38.6009,188600.0
2010-04-09 12:55:00,68.89,68.92,68.88,68.92,156000.0,38.6009,38.6177,38.5953,38.6177,156000.0
2010-04-09 13:00:00,68.91,68.93,68.81,68.83,129400.0,38.6121,38.6233,38.5561,38.5673,129400.0
2010-04-09 13:05:00,68.83,68.86,68.72,68.75,201600.0,38.5673,38.5841,38.5057,38.5225,201600.0
2010-04-09 13:10:00,68.76,68.84,68.73,68.84,187400.0,38.5281,38.5729,38.5113,38.5729,187400.0
2010-04-09 13:15:00,68.83,68.83,68.77,68.81,127500.0,38.5673,38.5673,38.5337,38.5561,127500.0
2010-04-09 13:20:00,68.81,68.84,68.8,68.82,94800.0,38.5561,38.5729,38.5505,38.5617,94800.0
2010-04-09 13:25:00,68.83,68.86,68.82,68.84,85200.0,38.5673,38.5841,38.5617,38.5729,85200.0
2010-04-09 13:30:00,68.83,68.87,68.83,68.86,72900.0,38.5673,38.5897,38.5673,38.5841,72900.0
2010-04-09 13:35:00,68.85,68.88,68.82,68.86,119600.0,38.5785,38.5953,38.5617,38.5841,119600.0
2010-04-09 13:40:00,68.86,68.89,68.86,68.89,84900.0,38.5841,38.6009,38.5841,38.6009,84900.0
2010-04-09 13:45:00,68.88,68.89,68.82,68.83,119000.0,38.5953,38.6009,38.5617,38.5673,119000.0
2010-04-09 13:50:00,68.84,68.84,68.78,68.79,120200.0,38.5729,38.5729,38.5393,38.5449,120200.0
2010-04-09 13:55:00,68.78,68.79,68.73,68.74,225400.0,38.5393,38.5449,38.5113,38.5169,225400.0
2010-04-09 14:00:00,68.74,68.8,68.7,68.8,260200.0,38.5169,38.5505,38.4945,38.5505,260200.0
2010-04-09 14:05:00,68.79,68.86,68.79,68.85,158000.0,38.5449,38.5841,38.5449,38.5785,158000.0
2010-04-09 14:10:00,68.85,68.91,68.84,68.86,202900.0,38.5785,38.6121,38.5729,38.5841,202900.0
2010-04-09 14:15:00,68.87,68.89,68.86,68.89,72300.0,38.5897,38.6009,38.5841,38.6009,72300.0
2010-04-09 14:20:00,68.89,68.89,68.85,68.86,93300.0,38.6009,38.6009,38.5785,38.5841,93300.0
2010-04-09 14:25:00,68.86,68.89,68.85,68.85,154900.0,38.5841,38.6009,38.5785,38.5785,154900.0
2010-04-09 14:30:00,68.86,68.86,68.82,68.83,127500.0,38.5841,38.5841,38.5617,38.5673,127500.0
2010-04-09 14:35:00,68.83,68.86,68.83,68.83,135400.0,38.5673,38.5841,38.5673,38.5673,135400.0
2010-04-09 14:40:00,68.83,68.85,68.82,68.83,117600.0,38.5673,38.5785,38.5617,38.5673,117600.0
2010-04-09 14:45:00,68.83,68.87,68.82,68.85,185900.0,38.5673,38.5897,38.5617,38.5785,185900.0
2010-04-09 14:50:00,68.85,68.86,68.84,68.86,100200.0,38.5785,38.5841,38.5729,38.5841,100200.0
2010-04-09 14:55:00,68.85,68.88,68.79,68.84,177600.0,38.5785,38.5953,38.5449,38.5729,177600.0
2010-04-09 15:00:00,68.84,68.9,68.84,68.9,164900.0,38.5729,38.6065,38.5729,38.6065,164900.0
2010-04-09 15:05:00,68.89,68.9,68.82,68.83,223900.0,38.6009,38.6065,38.5617,38.5673,223900.0
2010-04-09 15:10:00,68.83,68.83,68.77,68.78,125500.0,38.5673,38.5673,38.5337,38.5393,125500.0
2010-04-09 15:15:00,68.77,68.81,68.76,68.76,169100.0,38.5337,38.5561,38.5281,38.5281,169100.0
2010-04-09 15:20:00,68.77,68.77,68.74,68.74,224400.0,38.5337,38.5337,38.5169,38.5169,224400.0
2010-04-09 15:25:00,68.74,68.79,68.74,68.79,309300.0,38.5169,38.5449,38.5169,38.5449,309300.0
2010-04-09 15:30:00,68.79,68.85,68.79,68.83,194600.0,38.5449,38.5785,38.5449,38.5673,194600.0
2010-04-09 15:35:00,68.85,68.85,68.76,68.78,329400.0,38.5785,38.5785,38.5281,38.5393,329400.0
2010-04-09 15:40:00,68.78,68.78,68.73,68.75,266800.0,38.5393,38.5393,38.5113,38.5225,266800.0
2010-04-09 15:45:00,68.74,68.78,68.73,68.75,320600.0,38.5169,38.5393,38.5113,38.5225,320600.0
2010-04-09 15:50:00,68.76,68.84,68.75,68.81,793500.0,38.5281,38.5729,38.5225,38.5561,793500.0
2010-04-09 15:55:00,68.8,68.81,68.74,68.77,686700.0,38.5505,38.5561,38.5169,38.5337,686700.0
2010-04-12 09:30:00,68.8,68.81,68.69,68.8,355300.0,38.5505,38.5561,38.4889,38.5505,355300.0
2010-04-12 09:35:00,68.81,68.92,68.78,68.9,293300.0,38.5561,38.6177,38.5393,38.6065,293300.0
2010-04-12 09:40:00,68.9,68.98,68.89,68.97,298000.0,38.6065,38.6513,38.6009,38.6457,298000.0
2010-04-12 09:45:00,68.97,69.02,68.94,68.99,539300.0,38.6457,38.6738,38.6289,38.657,539300.0
2010-04-12 09:50:00,68.99,69.05,68.93,68.94,258500.0,38.657,38.6906,38.6233,38.6289,258500.0
2010-04-12 09:55:00,68.95,68.98,68.85,68.86,235800.0,38.6345,38.6513,38.5785,38.5841,235800.0
2010-04-12 10:00:00,68.86,69.0,68.85,68.99,183100.0,38.5841,38.6626,38.5785,38.657,183100.0
2010-04-12 10:05:00,68.99,69.0,68.88,68.94,304000.0,38.657,38.6626,38.5953,38.6289,304000.0
2010-04-12 10:10:00,68.94,68.96,68.92,68.94,166800.0,38.6289,38.6401,38.6177,38.6289,166800.0
2010-04-12 10:15:00,68.94,68.97,68.92,68.92,239400.0,38.6289,38.6457,38.6177,38.6177,239400.0
2010-04-12 10:20:00,68.92,68.98,68.92,68.96,237100.0,38.6177,38.6513,38.6177,38.6401,237100.0
2010-04-12 10:25:00,68.96,68.97,68.93,68.96,219400.0,38.6401,38.6457,38.6233,38.6401,219400.0
2010-04-12 10:30:00,68.96,68.97,68.89,68.94,374500.0,38.6401,38.6457,38.6009,38.6289,374500.0
2010-04-12 10:35:00,68.94,68.95,68.84,68.88,625900.0,38.6289,38.6345,38.5729,38.5953,625900.0
2010-04-12 10:40:00,68.88,68.94,68.87,68.91,182000.0,38.5953,38.6289,38.5897,38.6121,182000.0
2010-04-12 10:45:00,68.91,68.96,68.9,68.92,143600.0,38.6121,38.6401,38.6065,38.6177,143600.0
2010-04-12 10:50:00,68.92,68.93,68.87,68.89,220800.0,38.6177,38.6233,38.5897,38.6009,220800.0
2010-04-12 10:55:00,68.89,68.95,68.89,68.92,128600.0,38.6009,38.6345,38.6009,38.6177,128600.0
2010-04-12 11:00:00,68.93,68.94,68.87,68.88,156600.0,38.6233,38.6289,38.5897,38.5953,156600.0
2010-04-12 11:05:00,68.88,68.91,68.87,68.9,179700.0,38.5953,38.6121,38.5897,38.6065,179700.0
2010-04-12 11:10:00,68.9,68.94,68.88,68.89,258700.0,38.6065,38.6289,38.5953,38.6009,258700.0
2010-04-12 11:15:00,68.88,68.89,68.78,68.78,268400.0,38.5953,38.6009,38.5393,38.5393,268400.0
2010-04-12 11:20:00,68.78,68.84,68.77,68.83,271600.0,38.5393,38.5729,38.5337,38.5673,271600.0
2010-04-12 11:25:00,68.83,68.86,68.83,68.83,205900.0,38.5673,38.5841,38.5673,38.5673,205900.0
2010-04-12 11:30:00,68.83,68.85,68.81,68.85,157000.0,38.5673,38.5785,38.5561,38.5785,157000.0
2010-04-12 11:35:00,68.85,68.9,68.84,68.9,273100.0,38.5785,38.6065,38.5729,38.6065,273100.0
2010-04-12 11:40:00,68.9,68.93,68.89,68.93,144400.0,38.6065,38.6233,38.6009,38.6233,144400.0
2010-04-12 11:45:00,68.93,68.95,68.91,68.91,196300.0,38.6233,38.6345,38.6121,38.6121,196300.0
2010-04-12 11:50:00,68.92,68.97,68.91,68.95,134700.0,38.6177,38.6457,38.6121,38.6345,134700.0
2010-04-12 11:55:00,68.96,68.96,68.88,68.91,272300.0,38.6401,38.6401,38.5953,38.6121,272300.0
2010-04-12 12:00:00,68.9,68.92,68.9,68.9,180500.0,38.6065,38.6177,38.6065,38.6065,180500.0
2010-04-12 12:05:00,68.9,68.92,68.89,68.92,113800.0,38.6065,38.6177,38.6009,38.6177,113800.0
2010-04-12 12:10:00,68.91,68.93,68.91,68.93,83900.0,38.6121,38.6233,38.6121,38.6233,83900.0
2010-04-12 12:15:00,68.93,68.96,68.92,68.92,182300.0,38.6233,38.6401,38.6177,38.6177,182300.0
2010-04-12 12:20:00,68.93,68.93,68.85,68.85,181800.0,38.6233,38.6233,38.5785,38.5785,181800.0
2010-04-12 12:25:00,68.85,68.9,68.85,68.89,197200.0,38.5785,38.6065,38.5785,38.6009,197200.0
2010-04-12 12:30:00,68.89,68.89,68.86,68.86,88800.0,38.6009,38.6009,38.5841,38.5841,88800.0
2010-04-12 12:35:00,68.87,68.89,68.86,68.89,115600.0,38.5897,38.6009,38.5841,38.6009,115600.0
2010-04-12 12:40:00,68.88,68.89,68.88,68.88,64600.0,38.5953,38.6009,38.5953,38.5953,64600.0
2010-04-12 12:45:00,68.88,68.9,68.88,68.89,237000.0,38.5953,38.6065,38.5953,38.6009,237000.0
2010-04-12 12:50:00,68.9,68.9,68.85,68.87,134700.0,38.6065,38.6065,38.5785,38.5897,134700.0
2010-04-12 12:55:00,68.87,68.87,68.85,68.87,62500.0,38.5897,38.5897,38.5785,38.5897,62500.0
2010-04-12 13:00:00,68.87,68.96,68.86,68.96,171700.0,38.5897,38.6401,38.5841,38.6401,171700.0
2010-04-12 13:05:00,68.96,68.97,68.91,68.93,239500.0,38.6401,38.6457,38.6121,38.6233,239500.0
2010-04-12 13:10:00,68.92,68.94,68.89,68.92,129000.0,38.6177,38.6289,38.6009,38.6177,129000.0
2010-04-12 13:15:00,68.91,68.92,68.89,68.9,51200.0,38.6121,38.6177,38.6009,38.6065,51200.0
2010-04-12 13:20:00,68.91,68.91,68.84,68.84,139200.0,38.6121,38.6121,38.5729,38.5729,139200.0
2010-04-12 13:25:00,68.84,68.9,68.84,68.89,140600.0,38.5729,38.6065,38.5729,38.6009,140600.0
2010-04-12 13:30:00,68.88,68.92,68.87,68.91,129000.0,38.5953,38.6177,38.5897,38.6121,129000.0
2010-04-12 13:35:00,68.9,68.91,68.88,68.9,91000.0,38.6065,38.6121,38.5953,38.6065,91000.0
2010-04-12 13:40:00,68.9,68.91,68.85,68.85,91400.0,38.6065,38.6121,38.5785,38.5785,91400.0
2010-04-12 13:45:00,68.85,68.87,68.84,68.85,118800.0,38.5785,38.5897,38.5729,38.5785,118800.0
2010-04-12 13:50:00,68.84,68.89,68.81,68.82,186100.0,38.5729,38.6009,38.5561,38.5617,186100.0
2010-04-12 13:55:00,68.81,68.83,68.73,68.74,152800.0,38.5561,38.5673,38.5113,38.5169,152800.0
2010-04-12 14:00:00,68.74,68.84,68.74,68.76,268700.0,38.5169,38.5729,38.5169,38.5281,268700.0
2010-04-12 14:05:00,68.76,68.83,68.74,68.78,180400.0,38.5281,38.5673,38.5169,38.5393,180400.0
2010-04-12 14:10:00,68.78,68.83,68.75,68.8,190700.0,38.5393,38.5673,38.5225,38.5505,190700.0
2010-04-12 14:15:00,68.8,68.85,68.8,68.82,102600.0,38.5505,38.5785,38.5505,38.5617,102600.0
2010-04-12 14:20:00,68.81,68.82,68.74,68.77,200500.0,38.5561,38.5617,38.5169,38.5337,200500.0
2010-04-12 14:25:00,68.77,68.84,68.77,68.84,116100.0,38.5337,38.5729,38.5337,38.5729,116100.0
2010-04-12 14:30:00,68.83,68.86,68.82,68.84,222700.0,38.5673,38.5841,38.5617,38.5729,222700.0
2010-04-12 14:35:00,68.83,68.84,68.83,68.84,88100.0,38.5673,38.5729,38.5673,38.5729,88100.0
2010-04-12 14:40:00,68.84,68.86,68.79,68.81,151500.0,38.5729,38.5841,38.5449,38.5561,151500.0
2010-04-12 14:45:00,68.82,68.83,68.79,68.8,114700.0,38.5617,38.5673,38.5449,38.5505,114700.0
2010-04-12 14:50:00,68.8,68.81,68.78,68.79,119100.0,38.5505,38.5561,38.5393,38.5449,119100.0
2010-04-12 14:55:00,68.79,68.81,68.75,68.75,179300.0,38.5449,38.5561,38.5225,38.5225,179300.0
2010-04-12 15:00:00,68.75,68.8,68.75,68.75,151500.0,38.5225,38.5505,38.5225,38.5225,151500.0
2010-04-12 15:05:00,68.75,68.82,68.74,68.78,216000.0,38.5225,38.5617,38.5169,38.5393,216000.0
2010-04-12 15:10:00,68.78,68.81,68.76,68.8,272300.0,38.5393,38.5561,38.5281,38.5505,272300.0
2010-04-12 15:15:00,68.8,68.81,68.75,68.75,156900.0,38.5505,38.5561,38.5225,38.5225,156900.0
2010-04-12 15:20:00,68.75,68.76,68.59,68.63,407800.0,38.5225,38.5281,38.4328,38.4552,407800.0
2010-04-12 15:25:00,68.64,68.71,68.63,68.71,203200.0,38.4608,38.5001,38.4552,38.5001,203200.0
2010-04-12 15:30:00,68.71,68.72,68.68,68.68,219200.0,38.5001,38.5057,38.4832,38.4832,219200.0
2010-04-12 15:35:00,68.68,68.72,68.68,68.7,244300.0,38.4832,38.5057,38.4832,38.4945,244300.0
2010-04-12 15:40:00,68.71,68.71,68.63,68.65,290000.0,38.5001,38.5001,38.4552,38.4664,290000.0
2010-04-12 15:45:00,68.64,68.65,68.58,68.62,416200.0,38.4608,38.4664,38.4272,38.4496,416200.0
2010-04-12 15:50:00,68.62,68.67,68.59,68.64,581200.0,38.4496,38.4776,38.4328,38.4608,581200.0
2010-04-12 15:55:00,68.65,68.74,68.64,68.71,781800.0,38.4664,38.5169,38.4608,38.5001,781800.0
2010-04-13 09:30:00,68.47,68.69,68.42,68.53,509400.0,38.3656,38.4889,38.3376,38.3992,509400.0
2010-04-13 09:35:00,68.53,68.56,68.45,68.51,342600.0,38.3992,38.416,38.3544,38.388,342600.0
2010-04-13 09:40:00,68.51,68.55,68.41,68.53,286100.0,38.388,38.4104,38.332,38.3992,286100.0
2010-04-13 09:45:00,68.54,68.54,68.46,68.49,239000.0,38.4048,38.4048,38.36,38.3768,239000.0
2010-04-13 09:50:00,68.49,68.56,68.45,68.46,264900.0,38.3768,38.416,38.3544,38.36,264900.0
2010-04-13 09:55:00,68.45,68.48,68.42,68.43,200300.0,38.3544,38.3712,38.3376,38.3432,200300.0
2010-04-13 10:00:00,68.42,68.46,68.31,68.34,375500.0,38.3376,38.36,38.2759,38.2927,375500.0
2010-04-13 10:05:00,68.33,68.39,68.31,68.32,248300.0,38.2871,38.3208,38.2759,38.2815,248300.0
2010-04-13 10:10:00,68.32,68.38,68.3,68.35,188200.0,38.2815,38.3152,38.2703,38.2983,188200.0
2010-04-13 10:15:00,68.35,68.37,68.28,68.28,190900.0,38.2983,38.3095,38.2591,38.2591,190900.0
2010-04-13 10:20:00,68.28,68.28,68.12,68.16,346200.0,38.2591,38.2591,38.1695,38.1919,346200.0
2010-04-13 10:25:00,68.16,68.21,68.08,68.13,383000.0,38.1919,38.2199,38.1471,38.1751,383000.0
2010-04-13 10:30:00,68.13,68.15,68.07,68.14,371300.0,38.1751,38.1863,38.1414,38.1807,371300.0
2010-04-13 10:35:00,68.11,68.18,68.07,68.13,200100.0,38.1639,38.2031,38.1414,38.1751,200100.0
2010-04-13 10:40:00,68.14,68.27,68.11,68.25,439400.0,38.1807,38.2535,38.1639,38.2423,439400.0
2010-04-13 10:45:00,68.25,68.27,68.2,68.24,262900.0,38.2423,38.2535,38.2143,38.2367,262900.0
2010-04-13 10:50:00,68.24,68.26,68.2,68.23,163800.0,38.2367,38.2479,38.2143,38.2311,163800.0
2010-04-13 10:55:00,68.23,68.29,68.23,68.25,213500.0,38.2311,38.2647,38.2311,38.2423,213500.0
2010-04-13 11:00:00,68.26,68.27,68.2,68.25,108100.0,38.2479,38.2535,38.2143,38.2423,108100.0
2010-04-13 11:05:00,68.25,68.26,68.17,68.19,150100.0,38.2423,38.2479,38.1975,38.2087,150100.0
2010-04-13 11:10:00,68.18,68.22,68.15,68.2,140900.0,38.2031,38.2255,38.1863,38.2143,140900.0
2010-04-13 11:15:00,68.2,68.26,68.18,68.24,152300.0,38.2143,38.2479,38.2031,38.2367,152300.0
2010-04-13 11:20:00,68.25,68.29,68.22,68.22,162600.0,38.2423,38.2647,38.2255,38.2255,162600.0
2010-04-13 11:25:00,68.22,68.32,68.21,68.32,132000.0,38.2255,38.2815,38.2199,38.2815,132000.0
2010-04-13 11:30:00,68.32,68.32,68.26,68.29,145100.0,38.2815,38.2815,38.2479,38.2647,145100.0
2010-04-13 11:35:00,68.3,68.38,68.29,68.35,281400.0,38.2703,38.3152,38.2647,38.2983,281400.0
2010-04-13 11:40:00,68.36,68.4,68.35,68.38,148200.0,38.3039,38.3264,38.2983,38.3152,148200.0
2010-04-13 11:45:00,68.39,68.39,68.32,68.35,118200.0,38.3208,38.3208,38.2815,38.2983,118200.0
2010-04-13 11:50:00,68.35,68.37,68.32,68.32,135400.0,38.2983,38.3095,38.2815,38.2815,135400.0
2010-04-13 11:55:00,68.33,68.37,68.31,68.36,103200.0,38.2871,38.3095,38.2759,38.3039,103200.0
2010-04-13 12:00:00,68.36,68.36,68.32,68.33,141300.0,38.3039,38.3039,38.2815,38.2871,141300.0
2010-04-13 12:05:00,68.34,68.35,68.3,68.33,72200.0,38.2927,38.2983,38.2703,38.2871,72200.0
2010-04-13 12:10:00,68.33,68.36,68.32,68.33,87600.0,38.2871,38.3039,38.2815,38.2871,87600.0
2010-04-13 12:15:00,68.32,68.39,68.32,68.39,351700.0,38.2815,38.3208,38.2815,38.3208,351700.0
2010-04-13 12:20:00,68.4,68.41,68.34,68.38,176100.0,38.3264,38.332,38.2927,38.3152,176100.0
2010-04-13 12:25:00,68.37,68.39,68.34,68.34,186600.0,38.3095,38.3208,38.2927,38.2927,186600.0
2010-04-13 12:30:00,68.34,68.39,68.34,68.37,678100.0,38.2927,38.3208,38.2927,38.3095,678100.0
2010-04-13 12:35:00,68.37,68.41,68.36,68.4,197700.0,38.3095,38.332,38.3039,38.3264,197700.0
2010-04-13 12:40:00,68.4,68.43,68.39,68.42,286400.0,38.3264,38.3432,38.3208,38.3376,286400.0
2010-04-13 12:45:00,68.42,68.42,68.36,68.4,119200.0,38.3376,38.3376,38.3039,38.3264,119200.0
2010-04-13 12:50:00,68.4,68.42,68.38,68.42,125000.0,38.3264,38.3376,38.3152,38.3376,125000.0
2010-04-13 12:55:00,68.42,68.44,68.41,68.41,130400.0,38.3376,38.3488,38.332,38.332,130400.0
2010-04-13 13:00:00,68.41,68.41,68.39,68.39,76400.0,38.332,38.332,38.3208,38.3208,76400.0
2010-04-13 13:05:00,68.4,68.43,68.38,68.39,111000.0,38.3264,38.3432,38.3152,38.3208,111000.0
2010-04-13 13:10:00,68.4,68.42,68.39,68.4,134200.0,38.3264,38.3376,38.3208,38.3264,134200.0
2010-04-13 13:15:00,68.4,68.41,68.36,68.39,83300.0,38.3264,38.332,38.3039,38.3208,83300.0
2010-04-13 13:20:00,68.39,68.4,68.36,68.37,102400.0,38.3208,38.3264,38.3039,38.3095,102400.0
2010-04-13 13:25:00,68.38,68.38,68.34,68.34,57600.0,38.3152,38.3152,38.2927,38.2927,57600.0
2010-04-13 13:30:00,68.34,68.4,68.33,68.4,93200.0,38.2927,38.3264,38.2871,38.3264,93200.0
2010-04-13 13:35:00,68.4,68.42,68.38,68.42,106000.0,38.3264,38.3376,38.3152,38.3376,106000.0
2010-04-13 13:40:00,68.41,68.47,68.37,68.37,134700.0,38.332,38.3656,38.3095,38.3095,134700.0
2010-04-13 13:45:00,68.38,68.39,68.33,68.36,125500.0,38.3152,38.3208,38.2871,38.3039,125500.0
2010-04-13 13:50:00,68.35,68.42,68.35,68.42,494200.0,38.2983,38.3376,38.2983,38.3376,494200.0
2010-04-13 13:55:00,68.42,68.44,68.37,68.39,158200.0,38.3376,38.3488,38.3095,38.3208,158200.0
2010-04-13 14:00:00,68.38,68.42,68.38,68.39,174100.0,38.3152,38.3376,38.3152,38.3208,174100.0
2010-04-13 14:05:00,68.39,68.41,68.37,68.37,164100.0,38.3208,38.332,38.3095,38.3095,164100.0
2010-04-13 14:10:00,68.37,68.41,68.37,68.41,67600.0,38.3095,38.332,38.3095,38.332,67600.0
2010-04-13 14:15:00,68.41,68.49,68.4,68.47,191500.0,38.332,38.3768,38.3264,38.3656,191500.0
2010-04-13 14:20:00,68.47,68.48,68.43,68.44,102200.0,38.3656,38.3712,38.3432,38.3488,102200.0
2010-04-13 14:25:00,68.45,68.46,68.36,68.36,184200.0,38.3544,38.36,38.3039,38.3039,184200.0
2010-04-13 14:30:00,68.36,68.42,68.35,68.42,110600.0,38.3039,38.3376,38.2983,38.3376,110600.0
2010-04-13 14:35:00,68.43,68.45,68.38,68.39,111400.0,38.3432,38.3544,38.3152,38.3208,111400.0
2010-04-13 14:40:00,68.4,68.47,68.39,68.45,157000.0,38.3264,38.3656,38.3208,38.3544,157000.0
2010-04-13 14:45:00,68.45,68.46,68.42,68.43,144600.0,38.3544,38.36,38.3376,38.3432,144600.0
2010-04-13 14:50:00,68.44,68.48,68.42,68.47,150300.0,38.3488,38.3712,38.3376,38.3656,150300.0
2010-04-13 14:55:00,68.47,68.49,68.42,68.42,190100.0,38.3656,38.3768,38.3376,38.3376,190100.0
2010-04-13 15:00:00,68.43,68.46,68.42,68.44,143200.0,38.3432,38.36,38.3376,38.3488,143200.0
2010-04-13 15:05:00,68.44,68.45,68.42,68.43,104800.0,38.3488,38.3544,38.3376,38.3432,104800.0
2010-04-13 15:10:00,68.43,68.43,68.42,68.42,135900.0,38.3432,38.3432,38.3376,38.3376,135900.0
2010-04-13 15:15:00,68.42,68.61,68.41,68.6,326900.0,38.3376,38.444,38.332,38.4384,326900.0
2010-04-13 15:20:00,68.6,68.66,68.56,68.61,386000.0,38.4384,38.472,38.416,38.444,386000.0
2010-04-13 15:25:00,68.61,68.71,68.6,68.7,459600.0,38.444,38.5001,38.4384,38.4945,459600.0
2010-04-13 15:30:00,68.7,68.72,68.64,68.67,322200.0,38.4945,38.5057,38.4608,38.4776,322200.0
2010-04-13 15:35:00,68.67,68.67,68.62,68.66,545600.0,38.4776,38.4776,38.4496,38.472,545600.0
2010-04-13 15:40:00,68.65,68.71,68.65,68.7,397500.0,38.4664,38.5001,38.4664,38.4945,397500.0
2010-04-13 15:45:00,68.71,68.76,68.69,68.74,838100.0,38.5001,38.5281,38.4889,38.5169,838100.0
2010-04-13 15:50:00,68.74,68.74,68.65,68.65,458300.0,38.5169,38.5169,38.4664,38.4664,458300.0
2010-04-13 15:55:00,68.65,68.71,68.63,68.66,775000.0,38.4664,38.5001,38.4552,38.472,775000.0
2010-04-14 09:30:00,68.72,68.82,68.53,68.61,736700.0,38.5057,38.5617,38.3992,38.444,736700.0
2010-04-14 09:35:00,68.6,68.67,68.46,68.56,500700.0,38.4384,38.4776,38.36,38.416,500700.0
2010-04-14 09:40:00,68.56,68.66,68.55,68.63,243000.0,38.416,38.472,38.4104,38.4552,243000.0
2010-04-14 09:45:00,68.62,68.73,68.6,68.62,248800.0,38.4496,38.5113,38.4384,38.4496,248800.0
2010-04-14 09:50:00,68.61,68.7,68.54,68.6,316700.0,38.444,38.4945,38.4048,38.4384,316700.0
2010-04-14 09:55:00,68.61,68.62,68.47,68.49,168300.0,38.444,38.4496,38.3656,38.3768,168300.0
2010-04-14 10:00:00,68.49,68.57,68.42,68.56,321300.0,38.3768,38.4216,38.3376,38.416,321300.0
2010-04-14 10:05:00,68.55,68.62,68.55,68.6,261200.0,38.4104,38.4496,38.4104,38.4384,261200.0
2010-04-14 10:10:00,68.6,68.6,68.4,68.42,407500.0,38.4384,38.4384,38.3264,38.3376,407500.0
2010-04-14 10:15:00,68.42,68.49,68.36,68.46,255200.0,38.3376,38.3768,38.3039,38.36,255200.0
2010-04-14 10:20:00,68.45,68.47,68.37,68.38,228100.0,38.3544,38.3656,38.3095,38.3152,228100.0
2010-04-14 10:25:00,68.38,68.59,68.37,68.57,218700.0,38.3152,38.4328,38.3095,38.4216,218700.0
2010-04-14 10:30:00,68.58,68.68,68.56,68.68,480100.0,38.4272,38.4832,38.416,38.4832,480100.0
2010-04-14 10:35:00,68.68,68.77,68.65,68.7,274900.0,38.4832,38.5337,38.4664,38.4945,274900.0
2010-04-14 10:40:00,68.71,68.76,68.57,68.57,296000.0,38.5001,38.5281,38.4216,38.4216,296000.0
2010-04-14 10:45:00,68.57,68.58,68.5,68.55,240400.0,38.4216,38.4272,38.3824,38.4104,240400.0
2010-04-14 10:50:00,68.56,68.62,68.55,68.59,146400.0,38.416,38.4496,38.4104,38.4328,146400.0
2010-04-14 10:55:00,68.6,68.6,68.54,68.58,94400.0,38.4384,38.4384,38.4048,38.4272,94400.0
2010-04-14 11:00:00,68.58,68.66,68.57,68.64,190100.0,38.4272,38.472,38.4216,38.4608,190100.0
2010-04-14 11:05:00,68.64,68.7,68.63,68.68,195300.0,38.4608,38.4945,38.4552,38.4832,195300.0
2010-04-14 11:10:00,68.67,68.72,68.61,68.62,177700.0,38.4776,38.5057,38.444,38.4496,177700.0
2010-04-14 11:15:00,68.62,68.65,68.62,68.65,147500.0,38.4496,38.4664,38.4496,38.4664,147500.0
2010-04-14 11:20:00,68.65,68.65,68.57,68.61,395200.0,38.4664,38.4664,38.4216,38.444,395200.0
2010-04-14 11:25:00,68.61,68.7,68.6,68.69,218900.0,38.444,38.4945,38.4384,38.4889,218900.0
2010-04-14 11:30:00,68.69,68.7,68.64,68.64,232500.0,38.4889,38.4945,38.4608,38.4608,232500.0
2010-04-14 11:35:00,68.64,68.69,68.62,68.66,187900.0,38.4608,38.4889,38.4496,38.472,187900.0
2010-04-14 11:40:00,68.65,68.68,68.65,68.66,114400.0,38.4664,38.4832,38.4664,38.472,114400.0
2010-04-14 11:45:00,68.67,68.67,68.58,68.58,152900.0,38.4776,38.4776,38.4272,38.4272,152900.0
2010-04-14 11:50:00,68.58,68.61,68.56,68.59,114500.0,38.4272,38.444,38.416,38.4328,114500.0
2010-04-14 11:55:00,68.6,68.6,68.57,68.57,129200.0,38.4384,38.4384,38.4216,38.4216,129200.0
2010-04-14 12:00:00,68.57,68.58,68.51,68.51,133500.0,38.4216,38.4272,38.388,38.388,133500.0
2010-04-14 12:05:00,68.52,68.54,68.41,68.53,101300.0,38.3936,38.4048,38.332,38.3992,101300.0
2010-04-14 12:10:00,68.53,68.58,68.5,68.56,251700.0,38.3992,38.4272,38.3824,38.416,251700.0
2010-04-14 12:15:00,68.56,68.6,68.55,68.59,178100.0,38.416,38.4384,38.4104,38.4328,178100.0
2010-04-14 12:20:00,68.59,68.6,68.56,68.56,130500.0,38.4328,38.4384,38.416,38.416,130500.0
2010-04-14 12:25:00,68.56,68.61,68.55,68.58,238500.0,38.416,38.444,38.4104,38.4272,238500.0
2010-04-14 12:30:00,68.59,68.68,68.57,68.64,542600.0,38.4328,38.4832,38.4216,38.4608,542600.0
2010-04-14 12:35:00,68.64,68.67,68.61,68.64,141800.0,38.4608,38.4776,38.444,38.4608,141800.0
2010-04-14 12:40:00,68.63,68.66,68.6,68.61,95300.0,38.4552,38.472,38.4384,38.444,95300.0
2010-04-14 12:45:00,68.61,68.62,68.6,68.61,85500.0,38.444,38.4496,38.4384,38.444,85500.0
2010-04-14 12:50:00,68.61,68.63,68.56,68.59,98100.0,38.444,38.4552,38.416,38.4328,98100.0
2010-04-14 12:55:00,68.59,68.6,68.56,68.57,85700.0,38.4328,38.4384,38.416,38.4216,85700.0
2010-04-14 13:00:00,68.56,68.61,68.56,68.57,163300.0,38.416,38.444,38.416,38.4216,163300.0
2010-04-14 13:05:00,68.56,68.61,68.55,68.6,112200.0,38.416,38.444,38.4104,38.4384,112200.0
2010-04-14 13:10:00,68.59,68.62,68.59,68.61,59100.0,38.4328,38.4496,38.4328,38.444,59100.0
2010-04-14 13:15:00,68.62,68.65,68.58,68.58,133800.0,38.4496,38.4664,38.4272,38.4272,133800.0
2010-04-14 13:20:00,68.59,68.61,68.58,68.61,120600.0,38.4328,38.444,38.4272,38.444,120600.0
2010-04-14 13:25:00,68.6,68.64,68.58,68.6,320900.0,38.4384,38.4608,38.4272,38.4384,320900.0
2010-04-14 13:30:00,68.6,68.62,68.55,68.56,105900.0,38.4384,38.4496,38.4104,38.416,105900.0
2010-04-14 13:35:00,68.56,68.56,68.52,68.52,86800.0,38.416,38.416,38.3936,38.3936,86800.0
2010-04-14 13:40:00,68.53,68.53,68.43,68.44,180500.0,38.3992,38.3992,38.3432,38.3488,180500.0
2010-04-14 13:45:00,68.44,68.5,68.43,68.47,114100.0,38.3488,38.3824,38.3432,38.3656,114100.0
2010-04-14 13:50:00,68.48,68.52,68.47,68.51,153600.0,38.3712,38.3936,38.3656,38.388,153600.0
2010-04-14 13:55:00,68.51,68.54,68.46,68.46,260000.0,38.388,38.4048,38.36,38.36,260000.0
2010-04-14 14:00:00,68.46,68.54,68.45,68.51,141500.0,38.36,38.4048,38.3544,38.388,141500.0
2010-04-14 14:05:00,68.51,68.55,68.5,68.53,151500.0,38.388,38.4104,38.3824,38.3992,151500.0
2010-04-14 14:10:00,68.53,68.58,68.53,68.56,105100.0,38.3992,38.4272,38.3992,38.416,105100.0
2010-04-14 14:15:00,68.56,68.57,68.54,68.55,68000.0,38.416,38.4216,38.4048,38.4104,68000.0
2010-04-14 14:20:00,68.56,68.61,68.54,68.56,233900.0,38.416,38.444,38.4048,38.416,233900.0
2010-04-14 14:25:00,68.56,68.56,68.41,68.55,132400.0,38.416,38.416,38.332,38.4104,132400.0
2010-04-14 14:30:00,68.55,68.6,68.55,68.57,107900.0,38.4104,38.4384,38.4104,38.4216,107900.0
2010-04-14 14:35:00,68.57,68.6,68.56,68.58,166100.0,38.4216,38.4384,38.416,38.4272,166100.0
2010-04-14 14:40:00,68.57,68.59,68.55,68.58,121000.0,38.4216,38.4328,38.4104,38.4272,121000.0
2010-04-14 14:45:00,68.59,68.59,68.54,68.57,133800.0,38.4328,38.4328,38.4048,38.4216,133800.0
2010-04-14 14:50:00,68.57,68.57,68.51,68.53,155900.0,38.4216,38.4216,38.388,38.3992,155900.0
2010-04-14 14:55:00,68.53,68.54,68.51,68.51,129700.0,38.3992,38.4048,38.388,38.388,129700.0
2010-04-14 15:00:00,68.51,68.53,68.45,68.49,456400.0,38.388,38.3992,38.3544,38.3768,456400.0
2010-04-14 15:05:00,68.48,68.49,68.43,68.46,182000.0,38.3712,38.3768,38.3432,38.36,182000.0
2010-04-14 15:10:00,68.46,68.49,68.46,68.48,173700.0,38.36,38.3768,38.36,38.3712,173700.0
2010-04-14 15:15:00,68.48,68.49,68.45,68.46,161000.0,38.3712,38.3768,38.3544,38.36,161000.0
2010-04-14 15:20:00,68.45,68.48,68.44,68.47,141900.0,38.3544,38.3712,38.3488,38.3656,141900.0
2010-04-14 15:25:00,68.48,68.48,68.45,68.48,182500.0,38.3712,38.3712,38.3544,38.3712,182500.0
2010-04-14 15:30:00,68.48,68.55,68.46,68.49,323700.0,38.3712,38.4104,38.36,38.3768,323700.0
2010-04-14 15:35:00,68.49,68.58,68.47,68.57,324900.0,38.3768,38.4272,38.3656,38.4216,324900.0
2010-04-14 15:40:00,68.58,68.59,68.53,68.56,233300.0,38.4272,38.4328,38.3992,38.416,233300.0
2010-04-14 15:45:00,68.57,68.59,68.51,68.52,373400.0,38.4216,38.4328,38.388,38.3936,373400.0
2010-04-14 15:50:00,68.51,68.58,68.5,68.55,566300.0,38.388,38.4272,38.3824,38.4104,566300.0
2010-04-14 15:55:00,68.56,68.61,68.55,68.59,760800.0,38.416,38.444,38.4104,38.4328,760800.0
2010-04-15 09:30:00,68.41,68.61,68.4,68.59,432300.0,38.332,38.444,38.3264,38.4328,432300.0
2010-04-15 09:35:00,68.59,68.64,68.5,68.54,288100.0,38.4328,38.4608,38.3824,38.4048,288100.0
2010-04-15 09:40:00,68.55,68.65,68.54,68.65,147600.0,38.4104,38.4664,38.4048,38.4664,147600.0
2010-04-15 09:45:00,68.64,68.65,68.52,68.61,191600.0,38.4608,38.4664,38.3936,38.444,191600.0
2010-04-15 09:50:00,68.62,68.66,68.59,68.66,218900.0,38.4496,38.472,38.4328,38.472,218900.0
2010-04-15 09:55:00,68.65,68.68,68.64,68.66,212200.0,38.4664,38.4832,38.4608,38.472,212200.0
2010-04-15 10:00:00,68.67,68.68,68.58,68.66,322500.0,38.4776,38.4832,38.4272,38.472,322500.0
2010-04-15 10:05:00,68.66,68.72,68.66,68.67,213700.0,38.472,38.5057,38.472,38.4776,213700.0
2010-04-15 10:10:00,68.66,68.67,68.53,68.53,289500.0,38.472,38.4776,38.3992,38.3992,289500.0
2010-04-15 10:15:00,68.53,68.57,68.5,68.51,296800.0,38.3992,38.4216,38.3824,38.388,296800.0
2010-04-15 10:20:00,68.51,68.57,68.5,68.55,323100.0,38.388,38.4216,38.3824,38.4104,323100.0
2010-04-15 10:25:00,68.56,68.57,68.44,68.46,229200.0,38.416,38.4216,38.3488,38.36,229200.0
2010-04-15 10:30:00,68.45,68.48,68.39,68.46,317600.0,38.3544,38.3712,38.3208,38.36,317600.0
2010-04-15 10:35:00,68.46,68.52,68.45,68.48,218100.0,38.36,38.3936,38.3544,38.3712,218100.0
2010-04-15 10:40:00,68.48,68.56,68.48,68.56,131300.0,38.3712,38.416,38.3712,38.416,131300.0
2010-04-15 10:45:00,68.56,68.6,68.54,68.54,296400.0,38.416,38.4384,38.4048,38.4048,296400.0
2010-04-15 10:50:00,68.55,68.62,68.5,68.53,281300.0,38.4104,38.4496,38.3824,38.3992,281300.0
2010-04-15 10:55:00,68.52,68.54,68.47,68.53,168000.0,38.3936,38.4048,38.3656,38.3992,168000.0
2010-04-15 11:00:00,68.52,68.6,68.49,68.55,246900.0,38.3936,38.4384,38.3768,38.4104,246900.0
2010-04-15 11:05:00,68.56,68.57,68.53,68.56,149200.0,38.416,38.4216,38.3992,38.416,149200.0
2010-04-15 11:10:00,68.56,68.57,68.53,68.53,122800.0,38.416,38.4216,38.3992,38.3992,122800.0
2010-04-15 11:15:00,68.53,68.55,68.47,68.5,267900.0,38.3992,38.4104,38.3656,38.3824,267900.0
2010-04-15 11:20:00,68.49,68.51,68.46,68.5,259200.0,38.3768,38.388,38.36,38.3824,259200.0
2010-04-15 11:25:00,68.49,68.5,68.38,68.38,184000.0,38.3768,38.3824,38.3152,38.3152,184000.0
2010-04-15 11:30:00,68.38,68.39,68.31,68.37,209300.0,38.3152,38.3208,38.2759,38.3095,209300.0
2010-04-15 11:35:00,68.37,68.48,68.37,68.48,208600.0,38.3095,38.3712,38.3095,38.3712,208600.0
2010-04-15 11:40:00,68.48,68.49,68.36,68.37,100700.0,38.3712,38.3768,38.3039,38.3095,100700.0
2010-04-15 11:45:00,68.36,68.37,68.28,68.3,202600.0,38.3039,38.3095,38.2591,38.2703,202600.0
2010-04-15 11:50:00,68.29,68.35,68.27,68.27,173300.0,38.2647,38.2983,38.2535,38.2535,173300.0
2010-04-15 11:55:00,68.27,68.29,68.22,68.28,146500.0,38.2535,38.2647,38.2255,38.2591,146500.0
2010-04-15 12:00:00,68.28,68.29,68.19,68.27,135500.0,38.2591,38.2647,38.2087,38.2535,135500.0
2010-04-15 12:05:00,68.27,68.35,68.25,68.32,139800.0,38.2535,38.2983,38.2423,38.2815,139800.0
2010-04-15 12:10:00,68.33,68.38,68.27,68.37,244900.0,38.2871,38.3152,38.2535,38.3095,244900.0
2010-04-15 12:15:00,68.37,68.37,68.31,68.36,105400.0,38.3095,38.3095,38.2759,38.3039,105400.0
2010-04-15 12:20:00,68.36,68.4,68.3,68.32,114800.0,38.3039,38.3264,38.2703,38.2815,114800.0
2010-04-15 12:25:00,68.31,68.33,68.28,68.29,81300.0,38.2759,38.2871,38.2591,38.2647,81300.0
2010-04-15 12:30:00,68.3,68.31,68.28,68.28,85800.0,38.2703,38.2759,38.2591,38.2591,85800.0
2010-04-15 12:35:00,68.29,68.37,68.29,68.37,79100.0,38.2647,38.3095,38.2647,38.3095,79100.0
2010-04-15 12:40:00,68.37,68.4,68.34,68.39,174100.0,38.3095,38.3264,38.2927,38.3208,174100.0
2010-04-15 12:45:00,68.38,68.43,68.38,68.42,92900.0,38.3152,38.3432,38.3152,38.3376,92900.0
2010-04-15 12:50:00,68.43,68.45,68.32,68.37,286800.0,38.3432,38.3544,38.2815,38.3095,286800.0
2010-04-15 12:55:00,68.37,68.41,68.29,68.36,210600.0,38.3095,38.332,38.2647,38.3039,210600.0
2010-04-15 13:00:00,68.36,68.39,68.31,68.32,121400.0,38.3039,38.3208,38.2759,38.2815,121400.0
2010-04-15 13:05:00,68.33,68.37,68.23,68.24,325500.0,38.2871,38.3095,38.2311,38.2367,325500.0
2010-04-15 13:10:00,68.25,68.33,68.24,68.3,285300.0,38.2423,38.2871,38.2367,38.2703,285300.0
2010-04-15 13:15:00,68.29,68.34,68.29,68.32,70200.0,38.2647,38.2927,38.2647,38.2815,70200.0
2010-04-15 13:20:00,68.33,68.39,68.3,68.35,71600.0,38.2871,38.3208,38.2703,38.2983,71600.0
2010-04-15 13:25:00,68.35,68.41,68.35,68.37,89300.0,38.2983,38.332,38.2983,38.3095,89300.0
2010-04-15 13:30:00,68.37,68.4,68.33,68.33,63800.0,38.3095,38.3264,38.2871,38.2871,63800.0
2010-04-15 13:35:00,68.34,68.4,68.33,68.39,76700.0,38.2927,38.3264,38.2871,38.3208,76700.0
2010-04-15 13:40:00,68.38,68.41,68.37,68.39,55500.0,38.3152,38.332,38.3095,38.3208,55500.0
2010-04-15 13:45:00,68.39,68.41,68.31,68.31,83300.0,38.3208,38.332,38.2759,38.2759,83300.0
2010-04-15 13:50:00,68.31,68.36,68.31,68.33,103000.0,38.2759,38.3039,38.2759,38.2871,103000.0
2010-04-15 13:55:00,68.33,68.37,68.33,68.35,76800.0,38.2871,38.3095,38.2871,38.2983,76800.0
2010-04-15 14:00:00,68.35,68.38,68.34,68.38,117600.0,38.2983,38.3152,38.2927,38.3152,117600.0
2010-04-15 14:05:00,68.37,68.41,68.34,68.34,100200.0,38.3095,38.332,38.2927,38.2927,100200.0
2010-04-15 14:10:00,68.34,68.35,68.33,68.35,82700.0,38.2927,38.2983,38.2871,38.2983,82700.0
2010-04-15 14:15:00,68.34,68.37,68.32,68.37,91000.0,38.2927,38.3095,38.2815,38.3095,91000.0
2010-04-15 14:20:00,68.37,68.41,68.35,68.41,93200.0,38.3095,38.332,38.2983,38.332,93200.0
2010-04-15 14:25:00,68.4,68.41,68.38,68.39,92600.0,38.3264,38.332,38.3152,38.3208,92600.0
2010-04-15 14:30:00,68.39,68.4,68.36,68.37,115600.0,38.3208,38.3264,38.3039,38.3095,115600.0
2010-04-15 14:35:00,68.37,68.37,68.29,68.31,75300.0,38.3095,38.3095,38.2647,38.2759,75300.0
2010-04-15 14:40:00,68.3,68.32,68.29,68.32,125000.0,38.2703,38.2815,38.2647,38.2815,125000.0
2010-04-15 14:45:00,68.32,68.37,68.31,68.35,145400.0,38.2815,38.3095,38.2759,38.2983,145400.0
2010-04-15 14:50:00,68.34,68.35,68.32,68.35,114400.0,38.2927,38.2983,38.2815,38.2983,114400.0
2010-04-15 14:55:00,68.34,68.36,68.3,68.35,146300.0,38.2927,38.3039,38.2703,38.2983,146300.0
2010-04-15 15:00:00,68.35,68.35,68.3,68.31,192500.0,38.2983,38.2983,38.2703,38.2759,192500.0
2010-04-15 15:05:00,68.3,68.35,68.27,68.33,225500.0,38.2703,38.2983,38.2535,38.2871,225500.0
2010-04-15 15:10:00,68.34,68.36,68.31,68.31,169300.0,38.2927,38.3039,38.2759,38.2759,169300.0
2010-04-15 15:15:00,68.31,68.34,68.29,68.32,136300.0,38.2759,38.2927,38.2647,38.2815,136300.0
2010-04-15 15:20:00,68.33,68.33,68.28,68.29,163900.0,38.2871,38.2871,38.2591,38.2647,163900.0
2010-04-15 15:25:00,68.29,68.31,68.21,68.21,196200.0,38.2647,38.2759,38.2199,38.2199,196200.0
2010-04-15 15:30:00,68.22,68.22,68.15,68.18,339600.0,38.2255,38.2255,38.1863,38.2031,339600.0
2010-04-15 15:35:00,68.17,68.21,68.16,68.16,312900.0,38.1975,38.2199,38.1919,38.1919,312900.0
2010-04-15 15:40:00,68.17,68.24,68.16,68.22,293900.0,38.1975,38.2367,38.1919,38.2255,293900.0
2010-04-15 15:45:00,68.22,68.29,68.18,68.26,370100.0,38.2255,38.2647,38.2031,38.2479,370100.0
2010-04-15 15:50:00,68.26,68.33,68.25,68.29,337000.0,38.2479,38.2871,38.2423,38.2647,337000.0
2010-04-15 15:55:00,68.29,68.3,68.24,68.28,697600.0,38.2647,38.2703,38.2367,38.2591,697600.0
2010-04-16 09:30:00,68.12,68.43,68.05,68.3,3350600.0,38.1695,38.3432,38.1302,38.2703,3350600.0
2010-04-16 09:35:00,68.3,68.55,68.28,68.52,654600.0,38.2703,38.4104,38.2591,38.3936,654600.0
2010-04-16 09:40:00,68.53,68.55,68.39,68.4,356800.0,38.3992,38.4104,38.3208,38.3264,356800.0
2010-04-16 09:45:00,68.41,68.47,68.31,68.42,424500.0,38.332,38.3656,38.2759,38.3376,424500.0
2010-04-16 09:50:00,68.43,68.59,68.42,68.44,369200.0,38.3432,38.4328,38.3376,38.3488,369200.0
2010-04-16 09:55:00,68.44,68.65,68.42,68.65,665500.0,38.3488,38.4664,38.3376,38.4664,665500.0
2010-04-16 10:00:00,68.64,68.65,68.54,68.55,618900.0,38.4608,38.4664,38.4048,38.4104,618900.0
2010-04-16 10:05:00,68.55,68.58,68.48,68.48,359600.0,38.4104,38.4272,38.3712,38.3712,359600.0
2010-04-16 10:10:00,68.49,68.55,68.48,68.54,245800.0,38.3768,38.4104,38.3712,38.4048,245800.0
2010-04-16 10:15:00,68.54,68.7,68.51,68.68,382200.0,38.4048,38.4945,38.388,38.4832,382200.0
2010-04-16 10:20:00,68.68,68.7,68.53,68.54,486600.0,38.4832,38.4945,38.3992,38.4048,486600.0
2010-04-16 10:25:00,68.55,68.62,68.53,68.54,191500.0,38.4104,38.4496,38.3992,38.4048,191500.0
2010-04-16 10:30:00,68.55,68.62,68.54,68.61,191000.0,38.4104,38.4496,38.4048,38.444,191000.0
2010-04-16 10:35:00,68.6,68.63,68.23,68.23,778800.0,38.4384,38.4552,38.2311,38.2311,778800.0
2010-04-16 10:40:00,68.23,68.52,68.18,68.46,674700.0,38.2311,38.3936,38.2031,38.36,674700.0
2010-04-16 10:45:00,68.46,68.54,68.39,68.48,417400.0,38.36,38.4048,38.3208,38.3712,417400.0
2010-04-16 10:50:00,68.47,68.49,68.21,68.32,671900.0,38.3656,38.3768,38.2199,38.2815,671900.0
2010-04-16 10:55:00,68.29,68.56,68.28,68.49,512000.0,38.2647,38.416,38.2591,38.3768,512000.0
2010-04-16 11:00:00,68.49,68.52,68.4,68.51,405500.0,38.3768,38.3936,38.3264,38.388,405500.0
2010-04-16 11:05:00,68.5,68.57,68.35,68.35,437800.0,38.3824,38.4216,38.2983,38.2983,437800.0
2010-04-16 11:10:00,68.35,68.36,68.16,68.18,502800.0,38.2983,38.3039,38.1919,38.2031,502800.0
2010-04-16 11:15:00,68.17,68.19,67.86,67.91,905600.0,38.1975,38.2087,38.0238,38.0518,905600.0
2010-04-16 11:20:00,67.92,68.25,67.89,68.21,426300.0,38.0574,38.2423,38.0406,38.2199,426300.0
2010-04-16 11:25:00,68.22,68.27,68.07,68.09,406600.0,38.2255,38.2535,38.1414,38.1527,406600.0
2010-04-16 11:30:00,68.1,68.12,67.96,68.04,313700.0,38.1583,38.1695,38.0798,38.1246,313700.0
2010-04-16 11:35:00,68.04,68.13,68.0,68.06,248400.0,38.1246,38.1751,38.1022,38.1358,248400.0
2010-04-16 11:40:00,68.08,68.24,68.05,68.13,231200.0,38.1471,38.2367,38.1302,38.1751,231200.0
2010-04-16 11:45:00,68.13,68.13,67.92,67.98,285800.0,38.1751,38.1751,38.0574,38.091,285800.0
2010-04-16 11:50:00,67.97,68.04,67.88,67.93,742900.0,38.0854,38.1246,38.035,38.063,742900.0
2010-04-16 11:55:00,67.93,67.96,67.75,67.84,392900.0,38.063,38.0798,37.9621,38.0126,392900.0
2010-04-16 12:00:00,67.83,67.9,67.71,67.88,319700.0,38.007,38.0462,37.9397,38.035,319700.0
2010-04-16 12:05:00,67.88,67.96,67.81,67.96,246800.0,38.035,38.0798,37.9958,38.0798,246800.0
2010-04-16 12:10:00,67.95,68.03,67.84,67.89,174000.0,38.0742,38.119,38.0126,38.0406,174000.0
2010-04-16 12:15:00,67.9,67.97,67.88,67.95,150100.0,38.0462,38.0854,38.035,38.0742,150100.0
2010-04-16 12:20:00,67.94,67.98,67.9,67.96,164600.0,38.0686,38.091,38.0462,38.0798,164600.0
2010-04-16 12:25:00,67.97,68.02,67.96,67.99,201000.0,38.0854,38.1134,38.0798,38.0966,201000.0
2010-04-16 12:30:00,68.0,68.01,67.85,67.97,241800.0,38.1022,38.1078,38.0182,38.0854,241800.0
2010-04-16 12:35:00,67.97,67.97,67.79,67.84,327500.0,38.0854,38.0854,37.9846,38.0126,327500.0
2010-04-16 12:40:00,67.83,67.96,67.83,67.95,165400.0,38.007,38.0798,38.007,38.0742,165400.0
2010-04-16 12:45:00,67.96,68.06,67.95,67.98,237400.0,38.0798,38.1358,38.0742,38.091,237400.0
2010-04-16 12:50:00,67.99,68.02,67.94,68.01,146300.0,38.0966,38.1134,38.0686,38.1078,146300.0
2010-04-16 12:55:00,68.01,68.09,67.96,68.04,186700.0,38.1078,38.1527,38.0798,38.1246,186700.0
2010-04-16 13:00:00,68.03,68.14,68.01,68.11,284000.0,38.119,38.1807,38.1078,38.1639,284000.0
2010-04-16 13:05:00,68.1,68.22,68.1,68.15,398000.0,38.1583,38.2255,38.1583,38.1863,398000.0
2010-04-16 13:10:00,68.15,68.19,68.09,68.09,350500.0,38.1863,38.2087,38.1527,38.1527,350500.0
2010-04-16 13:15:00,68.1,68.13,68.04,68.09,170700.0,38.1583,38.1751,38.1246,38.1527,170700.0
2010-04-16 13:20:00,68.08,68.14,68.07,68.07,94800.0,38.1471,38.1807,38.1414,38.1414,94800.0
2010-04-16 13:25:00,68.06,68.11,68.03,68.05,155200.0,38.1358,38.1639,38.119,38.1302,155200.0
2010-04-16 13:30:00,68.04,68.09,68.03,68.06,159800.0,38.1246,38.1527,38.119,38.1358,159800.0
2010-04-16 13:35:00,68.05,68.11,68.01,68.11,146300.0,38.1302,38.1639,38.1078,38.1639,146300.0
2010-04-16 13:40:00,68.11,68.19,68.1,68.16,187000.0,38.1639,38.2087,38.1583,38.1919,187000.0
2010-04-16 13:45:00,68.17,68.18,68.04,68.08,178400.0,38.1975,38.2031,38.1246,38.1471,178400.0
2010-04-16 13:50:00,68.08,68.14,68.06,68.1,130500.0,38.1471,38.1807,38.1358,38.1583,130500.0
2010-04-16 13:55:00,68.11,68.15,68.1,68.15,107300.0,38.1639,38.1863,38.1583,38.1863,107300.0
2010-04-16 14:00:00,68.14,68.19,68.13,68.17,122200.0,38.1807,38.2087,38.1751,38.1975,122200.0
2010-04-16 14:05:00,68.17,68.29,68.16,68.29,296800.0,38.1975,38.2647,38.1919,38.2647,296800.0
2010-04-16 14:10:00,68.29,68.31,68.24,68.26,164600.0,38.2647,38.2759,38.2367,38.2479,164600.0
2010-04-16 14:15:00,68.26,68.34,68.24,68.24,220600.0,38.2479,38.2927,38.2367,38.2367,220600.0
2010-04-16 14:20:00,68.24,68.31,68.23,68.27,173800.0,38.2367,38.2759,38.2311,38.2535,173800.0
2010-04-16 14:25:00,68.26,68.29,68.22,68.24,163500.0,38.2479,38.2647,38.2255,38.2367,163500.0
2010-04-16 14:30:00,68.23,68.26,68.21,68.23,128800.0,38.2311,38.2479,38.2199,38.2311,128800.0
2010-04-16 14:35:00,68.23,68.23,68.11,68.13,264500.0,38.2311,38.2311,38.1639,38.1751,264500.0
2010-04-16 14:40:00,68.13,68.22,68.12,68.17,194700.0,38.1751,38.2255,38.1695,38.1975,194700.0
2010-04-16 14:45:00,68.18,68.22,68.1,68.11,176200.0,38.2031,38.2255,38.1583,38.1639,176200.0
2010-04-16 14:50:00,68.12,68.17,68.09,68.15,126900.0,38.1695,38.1975,38.1527,38.1863,126900.0
2010-04-16 14:55:00,68.16,68.17,68.07,68.09,161400.0,38.1919,38.1975,38.1414,38.1527,161400.0
2010-04-16 15:00:00,68.1,68.14,68.01,68.08,257900.0,38.1583,38.1807,38.1078,38.1471,257900.0
2010-04-16 15:05:00,68.07,68.11,68.02,68.1,324500.0,38.1414,38.1639,38.1134,38.1583,324500.0
2010-04-16 15:10:00,68.11,68.15,68.07,68.08,196200.0,38.1639,38.1863,38.1414,38.1471,196200.0
2010-04-16 15:15:00,68.07,68.09,67.98,68.02,223100.0,38.1414,38.1527,38.091,38.1134,223100.0
2010-04-16 15:20:00,68.02,68.05,67.95,68.0,199900.0,38.1134,38.1302,38.0742,38.1022,199900.0
2010-04-16 15:25:00,68.0,68.02,67.95,67.98,275900.0,38.1022,38.1134,38.0742,38.091,275900.0
2010-04-16 15:30:00,67.98,68.07,67.93,68.04,454800.0,38.091,38.1414,38.063,38.1246,454800.0
2010-04-16 15:35:00,68.04,68.14,68.01,68.14,431300.0,38.1246,38.1807,38.1078,38.1807,431300.0
2010-04-16 15:40:00,68.14,68.14,68.06,68.13,458200.0,38.1807,38.1807,38.1358,38.1751,458200.0
2010-04-16 15:45:00,68.13,68.18,67.97,68.03,812300.0,38.1751,38.2031,38.0854,38.119,812300.0
2010-04-16 15:50:00,68.02,68.05,67.92,67.93,803100.0,38.1134,38.1302,38.0574,38.063,803100.0
2010-04-16 15:55:00,67.94,68.11,67.86,67.93,2064100.0,38.0686,38.1639,38.0238,38.063,2064100.0
2010-04-19 09:30:00,67.75,67.98,67.71,67.79,949400.0,37.9621,38.091,37.9397,37.9846,949400.0
2010-04-19 09:35:00,67.8,67.85,67.68,67.69,430200.0,37.9902,38.0182,37.9229,37.9285,430200.0
2010-04-19 09:40:00,67.68,67.79,67.57,67.7,419100.0,37.9229,37.9846,37.8613,37.9341,419100.0
2010-04-19 09:45:00,67.7,67.81,67.65,67.78,390700.0,37.9341,37.9958,37.9061,37.979,390700.0
2010-04-19 09:50:00,67.78,67.86,67.75,67.81,368900.0,37.979,38.0238,37.9621,37.9958,368900.0
2010-04-19 09:55:00,67.81,67.91,67.78,67.83,368900.0,37.9958,38.0518,37.979,38.007,368900.0
2010-04-19 10:00:00,67.84,68.01,67.83,67.91,399200.0,38.0126,38.1078,38.007,38.0518,399200.0
2010-04-19 10:05:00,67.91,67.96,67.83,67.95,348200.0,38.0518,38.0798,38.007,38.0742,348200.0
2010-04-19 10:10:00,67.95,67.99,67.83,67.97,383200.0,38.0742,38.0966,38.007,38.0854,383200.0
2010-04-19 10:15:00,67.97,68.08,67.94,68.02,440900.0,38.0854,38.1471,38.0686,38.1134,440900.0
2010-04-19 10:20:00,68.01,68.08,68.01,68.07,344400.0,38.1078,38.1471,38.1078,38.1414,344400.0
2010-04-19 10:25:00,68.06,68.07,67.97,68.02,287600.0,38.1358,38.1414,38.0854,38.1134,287600.0
2010-04-19 10:30:00,68.02,68.13,68.0,68.09,244100.0,38.1134,38.1751,38.1022,38.1527,244100.0
2010-04-19 10:35:00,68.09,68.09,68.0,68.05,297500.0,38.1527,38.1527,38.1022,38.1302,297500.0
2010-04-19 10:40:00,68.06,68.06,67.96,67.99,325000.0,38.1358,38.1358,38.0798,38.0966,325000.0
2010-04-19 10:45:00,67.99,68.03,67.9,67.95,268800.0,38.0966,38.119,38.0462,38.0742,268800.0
2010-04-19 10:50:00,67.95,67.97,67.88,67.89,167000.0,38.0742,38.0854,38.035,38.0406,167000.0
2010-04-19 10:55:00,67.89,67.96,67.84,67.94,212100.0,38.0406,38.0798,38.0126,38.0686,212100.0
2010-04-19 11:00:00,67.95,68.0,67.92,67.92,177000.0,38.0742,38.1022,38.0574,38.0574,177000.0
2010-04-19 11:05:00,67.92,68.02,67.92,67.98,161100.0,38.0574,38.1134,38.0574,38.091,161100.0
2010-04-19 11:10:00,67.98,67.99,67.92,67.93,163600.0,38.091,38.0966,38.0574,38.063,163600.0
2010-04-19 11:15:00,67.92,67.99,67.92,67.98,167100.0,38.0574,38.0966,38.0574,38.091,167100.0
2010-04-19 11:20:00,67.98,68.0,67.91,68.0,148900.0,38.091,38.1022,38.0518,38.1022,148900.0
2010-04-19 11:25:00,67.99,68.0,67.91,67.99,174000.0,38.0966,38.1022,38.0518,38.0966,174000.0
2010-04-19 11:30:00,67.98,68.06,67.96,68.04,187800.0,38.091,38.1358,38.0798,38.1246,187800.0
2010-04-19 11:35:00,68.04,68.06,68.0,68.01,140100.0,38.1246,38.1358,38.1022,38.1078,140100.0
2010-04-19 11:40:00,68.0,68.05,67.93,67.95,214700.0,38.1022,38.1302,38.063,38.0742,214700.0
2010-04-19 11:45:00,67.94,68.01,67.92,68.0,136700.0,38.0686,38.1078,38.0574,38.1022,136700.0
2010-04-19 11:50:00,67.99,68.0,67.84,67.88,217500.0,38.0966,38.1022,38.0126,38.035,217500.0
2010-04-19 11:55:00,67.89,67.89,67.81,67.86,322500.0,38.0406,38.0406,37.9958,38.0238,322500.0
2010-04-19 12:00:00,67.86,67.9,67.78,67.82,239700.0,38.0238,38.0462,37.979,38.0014,239700.0
2010-04-19 12:05:00,67.82,67.86,67.7,67.7,301200.0,38.0014,38.0238,37.9341,37.9341,301200.0
2010-04-19 12:10:00,67.71,67.77,67.67,67.71,380000.0,37.9397,37.9734,37.9173,37.9397,380000.0
2010-04-19 12:15:00,67.71,67.82,67.68,67.81,283500.0,37.9397,38.0014,37.9229,37.9958,283500.0
2010-04-19 12:20:00,67.81,67.9,67.79,67.86,204000.0,37.9958,38.0462,37.9846,38.0238,204000.0
2010-04-19 12:25:00,67.87,67.93,67.86,67.9,180900.0,38.0294,38.063,38.0238,38.0462,180900.0
2010-04-19 12:30:00,67.91,67.94,67.87,67.9,158200.0,38.0518,38.0686,38.0294,38.0462,158200.0
2010-04-19 12:35:00,67.9,67.95,67.86,67.93,188600.0,38.0462,38.0742,38.0238,38.063,188600.0
2010-04-19 12:40:00,67.93,67.94,67.87,67.92,224000.0,38.063,38.0686,38.0294,38.0574,224000.0
2010-04-19 12:45:00,67.93,67.96,67.87,67.89,214700.0,38.063,38.0798,38.0294,38.0406,214700.0
2010-04-19 12:50:00,67.88,67.91,67.83,67.89,202600.0,38.035,38.0518,38.007,38.0406,202600.0
2010-04-19 12:55:00,67.89,67.93,67.89,67.9,181000.0,38.0406,38.063,38.0406,38.0462,181000.0
2010-04-19 13:00:00,67.9,67.92,67.84,67.84,211300.0,38.0462,38.0574,38.0126,38.0126,211300.0
2010-04-19 13:05:00,67.84,67.88,67.84,67.86,90200.0,38.0126,38.035,38.0126,38.0238,90200.0
2010-04-19 13:10:00,67.87,67.98,67.86,67.94,120000.0,38.0294,38.091,38.0238,38.0686,120000.0
2010-04-19 13:15:00,67.94,67.97,67.91,67.95,89200.0,38.0686,38.0854,38.0518,38.0742,89200.0
2010-04-19 13:20:00,67.95,68.02,67.95,68.02,145100.0,38.0742,38.1134,38.0742,38.1134,145100.0
2010-04-19 13:25:00,68.02,68.02,67.95,67.98,315200.0,38.1134,38.1134,38.0742,38.091,315200.0
2010-04-19 13:30:00,67.98,68.0,67.94,67.97,83600.0,38.091,38.1022,38.0686,38.0854,83600.0
2010-04-19 13:35:00,67.98,68.02,67.92,67.92,123200.0,38.091,38.1134,38.0574,38.0574,123200.0
2010-04-19 13:40:00,67.92,67.99,67.92,67.99,76300.0,38.0574,38.0966,38.0574,38.0966,76300.0
2010-04-19 13:45:00,67.99,68.01,67.96,67.96,147900.0,38.0966,38.1078,38.0798,38.0798,147900.0
2010-04-19 13:50:00,67.97,68.01,67.92,67.99,242700.0,38.0854,38.1078,38.0574,38.0966,242700.0
2010-04-19 13:55:00,67.99,68.04,67.98,67.99,197600.0,38.0966,38.1246,38.091,38.0966,197600.0
2010-04-19 14:00:00,68.0,68.07,67.98,68.07,128200.0,38.1022,38.1414,38.091,38.1414,128200.0
2010-04-19 14:05:00,68.07,68.1,68.04,68.08,215000.0,38.1414,38.1583,38.1246,38.1471,215000.0
2010-04-19 14:10:00,68.07,68.16,68.07,68.08,199800.0,38.1414,38.1919,38.1414,38.1471,199800.0
2010-04-19 14:15:00,68.09,68.24,68.08,68.17,178400.0,38.1527,38.2367,38.1471,38.1975,178400.0
2010-04-19 14:20:00,68.17,68.26,68.17,68.25,234300.0,38.1975,38.2479,38.1975,38.2423,234300.0
2010-04-19 14:25:00,68.25,68.36,68.24,68.32,318700.0,38.2423,38.3039,38.2367,38.2815,318700.0
2010-04-19 14:30:00,68.32,68.36,68.28,68.35,369000.0,38.2815,38.3039,38.2591,38.2983,369000.0
2010-04-19 14:35:00,68.34,68.42,67.9,68.36,316600.0,38.2927,38.3376,38.0462,38.3039,316600.0
2010-04-19 14:40:00,68.36,68.38,68.33,68.36,249900.0,38.3039,38.3152,38.2871,38.3039,249900.0
2010-04-19 14:45:00,68.36,68.37,68.21,68.24,401200.0,38.3039,38.3095,38.2199,38.2367,401200.0
2010-04-19 14:50:00,68.25,68.35,68.24,68.33,150400.0,38.2423,38.2983,38.2367,38.2871,150400.0
2010-04-19 14:55:00,68.33,68.38,68.3,68.36,350600.0,38.2871,38.3152,38.2703,38.3039,350600.0
2010-04-19 15:00:00,68.36,68.44,68.36,68.4,358000.0,38.3039,38.3488,38.3039,38.3264,358000.0
2010-04-19 15:05:00,68.39,68.41,68.33,68.36,553400.0,38.3208,38.332,38.2871,38.3039,553400.0
2010-04-19 15:10:00,68.35,68.39,68.31,68.32,244700.0,38.2983,38.3208,38.2759,38.2815,244700.0
2010-04-19 15:15:00,68.32,68.38,68.29,68.3,467700.0,38.2815,38.3152,38.2647,38.2703,467700.0
2010-04-19 15:20:00,68.29,68.36,68.29,68.32,335400.0,38.2647,38.3039,38.2647,38.2815,335400.0
2010-04-19 15:25:00,68.33,68.38,68.32,68.36,325100.0,38.2871,38.3152,38.2815,38.3039,325100.0
2010-04-19 15:30:00,68.36,68.37,68.27,68.27,350500.0,38.3039,38.3095,38.2535,38.2535,350500.0
2010-04-19 15:35:00,68.27,68.3,68.22,68.28,275400.0,38.2535,38.2703,38.2255,38.2591,275400.0
2010-04-19 15:40:00,68.29,68.29,68.21,68.22,256100.0,38.2647,38.2647,38.2199,38.2255,256100.0
2010-04-19 15:45:00,68.23,68.33,68.23,68.29,691300.0,38.2311,38.2871,38.2311,38.2647,691300.0
2010-04-19 15:50:00,68.28,68.35,68.28,68.29,420600.0,38.2591,38.2983,38.2591,38.2647,420600.0
2010-04-19 15:55:00,68.29,68.3,68.2,68.23,1355500.0,38.2647,38.2703,38.2143,38.2311,1355500.0
2010-04-20 09:30:00,68.58,68.77,68.5,68.59,547400.0,38.4272,38.5337,38.3824,38.4328,547400.0
2010-04-20 09:35:00,68.59,68.66,68.5,68.61,341100.0,38.4328,38.472,38.3824,38.444,341100.0
2010-04-20 09:40:00,68.61,68.64,68.56,68.64,337000.0,38.444,38.4608,38.416,38.4608,337000.0
2010-04-20 09:45:00,68.64,68.72,68.64,68.69,314500.0,38.4608,38.5057,38.4608,38.4889,314500.0
2010-04-20 09:50:00,68.7,68.78,68.67,68.75,418800.0,38.4945,38.5393,38.4776,38.5225,418800.0
2010-04-20 09:55:00,68.76,69.06,68.75,68.93,617900.0,38.5281,38.6962,38.5225,38.6233,617900.0
2010-04-20 10:00:00,68.93,69.0,68.89,68.96,397500.0,38.6233,38.6626,38.6009,38.6401,397500.0
2010-04-20 10:05:00,68.96,68.97,68.87,68.95,471800.0,38.6401,38.6457,38.5897,38.6345,471800.0
2010-04-20 10:10:00,68.95,68.96,68.86,68.88,446000.0,38.6345,38.6401,38.5841,38.5953,446000.0
2010-04-20 10:15:00,68.88,68.9,68.86,68.87,326000.0,38.5953,38.6065,38.5841,38.5897,326000.0
2010-04-20 10:20:00,68.87,68.9,68.8,68.9,270400.0,38.5897,38.6065,38.5505,38.6065,270400.0
2010-04-20 10:25:00,68.9,68.91,68.85,68.91,249400.0,38.6065,38.6121,38.5785,38.6121,249400.0
2010-04-20 10:30:00,68.91,68.94,68.86,68.92,373200.0,38.6121,38.6289,38.5841,38.6177,373200.0
2010-04-20 10:35:00,68.93,68.97,68.87,68.97,300100.0,38.6233,38.6457,38.5897,38.6457,300100.0
2010-04-20 10:40:00,68.97,69.02,68.93,69.0,655300.0,38.6457,38.6738,38.6233,38.6626,655300.0
2010-04-20 10:45:00,68.99,69.04,68.96,69.04,271100.0,38.657,38.685,38.6401,38.685,271100.0
2010-04-20 10:50:00,69.03,69.04,68.99,69.03,273900.0,38.6794,38.685,38.657,38.6794,273900.0
2010-04-20 10:55:00,69.02,69.07,69.02,69.06,256000.0,38.6738,38.7018,38.6738,38.6962,256000.0
2010-04-20 11:00:00,69.06,69.08,69.04,69.06,400500.0,38.6962,38.7074,38.685,38.6962,400500.0
2010-04-20 11:05:00,69.06,69.1,69.04,69.05,287200.0,38.6962,38.7186,38.685,38.6906,287200.0
2010-04-20 11:10:00,69.04,69.08,69.0,69.05,182400.0,38.685,38.7074,38.6626,38.6906,182400.0
2010-04-20 11:15:00,69.06,69.08,68.91,68.96,206100.0,38.6962,38.7074,38.6121,38.6401,206100.0
2010-04-20 11:20:00,68.95,68.97,68.88,68.97,165400.0,38.6345,38.6457,38.5953,38.6457,165400.0
2010-04-20 11:25:00,68.98,69.04,68.97,69.02,205500.0,38.6513,38.685,38.6457,38.6738,205500.0
2010-04-20 11:30:00,69.02,69.12,69.0,69.11,297300.0,38.6738,38.7298,38.6626,38.7242,297300.0
2010-04-20 11:35:00,69.11,69.14,69.1,69.12,244700.0,38.7242,38.741,38.7186,38.7298,244700.0
2010-04-20 11:40:00,69.11,69.12,69.03,69.06,200300.0,38.7242,38.7298,38.6794,38.6962,200300.0
2010-04-20 11:45:00,69.06,69.07,69.0,69.01,187900.0,38.6962,38.7018,38.6626,38.6682,187900.0
2010-04-20 11:50:00,69.0,69.04,69.0,69.01,203500.0,38.6626,38.685,38.6626,38.6682,203500.0
2010-04-20 11:55:00,69.01,69.04,68.99,69.03,189400.0,38.6682,38.685,38.657,38.6794,189400.0
2010-04-20 12:00:00,69.03,69.04,69.01,69.04,186800.0,38.6794,38.685,38.6682,38.685,186800.0
2010-04-20 12:05:00,69.04,69.12,69.03,69.11,234100.0,38.685,38.7298,38.6794,38.7242,234100.0
2010-04-20 12:10:00,69.11,69.18,69.09,69.13,363000.0,38.7242,38.7634,38.713,38.7354,363000.0
2010-04-20 12:15:00,69.13,69.17,69.12,69.14,98600.0,38.7354,38.7578,38.7298,38.741,98600.0
2010-04-20 12:20:00,69.14,69.16,69.09,69.15,227400.0,38.741,38.7522,38.713,38.7466,227400.0
2010-04-20 12:25:00,69.15,69.16,69.12,69.16,120200.0,38.7466,38.7522,38.7298,38.7522,120200.0
2010-04-20 12:30:00,69.16,69.17,69.12,69.12,99000.0,38.7522,38.7578,38.7298,38.7298,99000.0
2010-04-20 12:35:00,69.13,69.14,69.11,69.12,243800.0,38.7354,38.741,38.7242,38.7298,243800.0
2010-04-20 12:40:00,69.11,69.13,69.08,69.1,194700.0,38.7242,38.7354,38.7074,38.7186,194700.0
2010-04-20 12:45:00,69.1,69.1,69.02,69.03,188400.0,38.7186,38.7186,38.6738,38.6794,188400.0
2010-04-20 12:50:00,69.02,69.06,68.99,69.06,217200.0,38.6738,38.6962,38.657,38.6962,217200.0
2010-04-20 12:55:00,69.06,69.06,68.97,69.0,193900.0,38.6962,38.6962,38.6457,38.6626,193900.0
2010-04-20 13:00:00,68.99,69.08,68.99,69.08,98400.0,38.657,38.7074,38.657,38.7074,98400.0
2010-04-20 13:05:00,69.08,69.1,69.03,69.04,98300.0,38.7074,38.7186,38.6794,38.685,98300.0
2010-04-20 13:10:00,69.04,69.04,69.0,69.01,80600.0,38.685,38.685,38.6626,38.6682,80600.0
2010-04-20 13:15:00,69.0,69.01,69.0,69.0,86700.0,38.6626,38.6682,38.6626,38.6626,86700.0
2010-04-20 13:20:00,69.01,69.08,69.0,69.08,144200.0,38.6682,38.7074,38.6626,38.7074,144200.0
2010-04-20 13:25:00,69.08,69.14,69.07,69.14,149000.0,38.7074,38.741,38.7018,38.741,149000.0
2010-04-20 13:30:00,69.14,69.17,69.13,69.14,123200.0,38.741,38.7578,38.7354,38.741,123200.0
2010-04-20 13:35:00,69.14,69.18,68.9,69.17,104200.0,38.741,38.7634,38.6065,38.7578,104200.0
2010-04-20 13:40:00,69.17,69.19,69.16,69.17,94500.0,38.7578,38.769,38.7522,38.7578,94500.0
2010-04-20 13:45:00,69.16,69.17,69.1,69.11,195500.0,38.7522,38.7578,38.7186,38.7242,195500.0
2010-04-20 13:50:00,69.1,69.14,69.1,69.14,87100.0,38.7186,38.741,38.7186,38.741,87100.0
2010-04-20 13:55:00,69.14,69.15,69.07,69.08,134500.0,38.741,38.7466,38.7018,38.7074,134500.0
2010-04-20 14:00:00,69.08,69.09,69.04,69.05,117400.0,38.7074,38.713,38.685,38.6906,117400.0
2010-04-20 14:05:00,69.06,69.06,69.0,69.0,107800.0,38.6962,38.6962,38.6626,38.6626,107800.0
2010-04-20 14:10:00,69.01,69.02,68.98,69.01,283500.0,38.6682,38.6738,38.6513,38.6682,283500.0
2010-04-20 14:15:00,69.01,69.08,69.01,69.08,142700.0,38.6682,38.7074,38.6682,38.7074,142700.0
2010-04-20 14:20:00,69.08,69.12,69.07,69.1,149900.0,38.7074,38.7298,38.7018,38.7186,149900.0
2010-04-20 14:25:00,69.1,69.11,69.03,69.05,154000.0,38.7186,38.7242,38.6794,38.6906,154000.0
2010-04-20 14:30:00,69.05,69.09,69.04,69.08,140500.0,38.6906,38.713,38.685,38.7074,140500.0
2010-04-20 14:35:00,69.08,69.12,69.08,69.08,158100.0,38.7074,38.7298,38.7074,38.7074,158100.0
2010-04-20 14:40:00,69.08,69.14,69.08,69.11,130300.0,38.7074,38.741,38.7074,38.7242,130300.0
2010-04-20 14:45:00,69.13,69.14,69.09,69.13,177500.0,38.7354,38.741,38.713,38.7354,177500.0
2010-04-20 14:50:00,69.13,69.16,69.12,69.15,117700.0,38.7354,38.7522,38.7298,38.7466,117700.0
2010-04-20 14:55:00,69.15,69.2,69.15,69.19,193200.0,38.7466,38.7746,38.7466,38.769,193200.0
2010-04-20 15:00:00,69.19,69.22,69.18,69.19,331500.0,38.769,38.7858,38.7634,38.769,331500.0
2010-04-20 15:05:00,69.19,69.22,69.13,69.15,361800.0,38.769,38.7858,38.7354,38.7466,361800.0
2010-04-20 15:10:00,69.14,69.17,69.1,69.13,264100.0,38.741,38.7578,38.7186,38.7354,264100.0
2010-04-20 15:15:00,69.14,69.14,69.13,69.13,108300.0,38.741,38.741,38.7354,38.7354,108300.0
2010-04-20 15:20:00,69.13,69.14,69.07,69.08,332800.0,38.7354,38.741,38.7018,38.7074,332800.0
2010-04-20 15:25:00,69.08,69.13,69.07,69.12,215800.0,38.7074,38.7354,38.7018,38.7298,215800.0
2010-04-20 15:30:00,69.13,69.22,69.08,69.11,437500.0,38.7354,38.7858,38.7074,38.7242,437500.0
2010-04-20 15:35:00,69.11,69.12,69.06,69.12,371000.0,38.7242,38.7298,38.6962,38.7298,371000.0
2010-04-20 15:40:00,69.12,69.12,69.09,69.12,436200.0,38.7298,38.7298,38.713,38.7298,436200.0
2010-04-20 15:45:00,69.11,69.11,69.05,69.07,369600.0,38.7242,38.7242,38.6906,38.7018,369600.0
2010-04-20 15:50:00,69.07,69.08,68.98,68.99,694400.0,38.7018,38.7074,38.6513,38.657,694400.0
2010-04-20 15:55:00,68.99,68.99,68.9,68.98,943600.0,38.657,38.657,38.6065,38.6513,943600.0
2010-04-21 09:30:00,68.97,69.09,68.91,69.08,518100.0,38.6457,38.713,38.6121,38.7074,518100.0
2010-04-21 09:35:00,69.08,69.23,69.07,69.17,475600.0,38.7074,38.7914,38.7018,38.7578,475600.0
2010-04-21 09:40:00,69.18,69.25,69.13,69.2,369600.0,38.7634,38.8026,38.7354,38.7746,369600.0
2010-04-21 09:45:00,69.2,69.35,69.19,69.31,355000.0,38.7746,38.8587,38.769,38.8363,355000.0
2010-04-21 09:50:00,69.31,69.4,69.28,69.38,370700.0,38.8363,38.8867,38.8194,38.8755,370700.0
2010-04-21 09:55:00,69.39,69.43,69.36,69.38,333200.0,38.8811,38.9035,38.8643,38.8755,333200.0
2010-04-21 10:00:00,69.39,69.39,69.24,69.28,322500.0,38.8811,38.8811,38.797,38.8194,322500.0
2010-04-21 10:05:00,69.27,69.32,69.23,69.31,247300.0,38.8138,38.8419,38.7914,38.8363,247300.0
2010-04-21 10:10:00,69.31,69.43,69.3,69.42,213400.0,38.8363,38.9035,38.8307,38.8979,213400.0
2010-04-21 10:15:00,69.42,69.43,69.32,69.33,319000.0,38.8979,38.9035,38.8419,38.8475,319000.0
2010-04-21 10:20:00,69.33,69.39,69.3,69.37,233800.0,38.8475,38.8811,38.8307,38.8699,233800.0
2010-04-21 10:25:00,69.37,69.41,69.34,69.4,178600.0,38.8699,38.8923,38.8531,38.8867,178600.0
2010-04-21 10:30:00,69.39,69.4,69.16,69.18,1113300.0,38.8811,38.8867,38.7522,38.7634,1113300.0
2010-04-21 10:35:00,69.18,69.36,69.17,69.27,370700.0,38.7634,38.8643,38.7578,38.8138,370700.0
2010-04-21 10:40:00,69.27,69.4,69.27,69.37,244800.0,38.8138,38.8867,38.8138,38.8699,244800.0
2010-04-21 10:45:00,69.37,69.43,69.32,69.32,285400.0,38.8699,38.9035,38.8419,38.8419,285400.0
2010-04-21 10:50:00,69.32,69.36,69.28,69.31,238700.0,38.8419,38.8643,38.8194,38.8363,238700.0
2010-04-21 10:55:00,69.31,69.35,69.26,69.27,222100.0,38.8363,38.8587,38.8082,38.8138,222100.0
2010-04-21 11:00:00,69.26,69.33,69.24,69.3,240100.0,38.8082,38.8475,38.797,38.8307,240100.0
2010-04-21 11:05:00,69.31,69.31,69.21,69.24,356300.0,38.8363,38.8363,38.7802,38.797,356300.0
2010-04-21 11:10:00,69.24,69.3,69.2,69.29,275600.0,38.797,38.8307,38.7746,38.825,275600.0
2010-04-21 11:15:00,69.29,69.3,69.25,69.28,244200.0,38.825,38.8307,38.8026,38.8194,244200.0
2010-04-21 11:20:00,69.28,69.3,69.2,69.21,240600.0,38.8194,38.8307,38.7746,38.7802,240600.0
2010-04-21 11:25:00,69.2,69.22,69.03,69.04,363000.0,38.7746,38.7858,38.6794,38.685,363000.0
2010-04-21 11:30:00,69.04,69.08,68.99,69.08,392300.0,38.685,38.7074,38.657,38.7074,392300.0
2010-04-21 11:35:00,69.08,69.08,68.94,69.04,283300.0,38.7074,38.7074,38.6289,38.685,283300.0
2010-04-21 11:40:00,69.04,69.06,68.99,69.03,141500.0,38.685,38.6962,38.657,38.6794,141500.0
2010-04-21 11:45:00,69.03,69.04,68.97,69.02,195400.0,38.6794,38.685,38.6457,38.6738,195400.0
2010-04-21 11:50:00,69.01,69.07,69.0,69.04,107700.0,38.6682,38.7018,38.6626,38.685,107700.0
2010-04-21 11:55:00,69.04,69.08,69.04,69.07,105300.0,38.685,38.7074,38.685,38.7018,105300.0
2010-04-21 12:00:00,69.07,69.17,69.06,69.17,121100.0,38.7018,38.7578,38.6962,38.7578,121100.0
2010-04-21 12:05:00,69.17,69.17,69.06,69.07,134500.0,38.7578,38.7578,38.6962,38.7018,134500.0
2010-04-21 12:10:00,69.08,69.09,69.04,69.04,113600.0,38.7074,38.713,38.685,38.685,113600.0
2010-04-21 12:15:00,69.05,69.05,68.98,69.0,86200.0,38.6906,38.6906,38.6513,38.6626,86200.0
2010-04-21 12:20:00,68.99,69.02,68.97,69.01,84100.0,38.657,38.6738,38.6457,38.6682,84100.0
2010-04-21 12:25:00,69.01,69.09,69.0,69.05,156900.0,38.6682,38.713,38.6626,38.6906,156900.0
2010-04-21 12:30:00,69.05,69.09,69.02,69.08,134700.0,38.6906,38.713,38.6738,38.7074,134700.0
2010-04-21 12:35:00,69.08,69.16,69.01,69.15,250300.0,38.7074,38.7522,38.6682,38.7466,250300.0
2010-04-21 12:40:00,69.16,69.17,69.09,69.12,97000.0,38.7522,38.7578,38.713,38.7298,97000.0
2010-04-21 12:45:00,69.13,69.15,69.08,69.09,133800.0,38.7354,38.7466,38.7074,38.713,133800.0
2010-04-21 12:50:00,69.08,69.09,69.01,69.04,110300.0,38.7074,38.713,38.6682,38.685,110300.0
2010-04-21 12:55:00,69.05,69.07,68.99,68.99,107100.0,38.6906,38.7018,38.657,38.657,107100.0
2010-04-21 13:00:00,68.99,69.03,68.98,68.99,125200.0,38.657,38.6794,38.6513,38.657,125200.0
2010-04-21 13:05:00,68.99,69.03,68.95,68.95,157000.0,38.657,38.6794,38.6345,38.6345,157000.0
2010-04-21 13:10:00,68.96,68.97,68.91,68.94,120600.0,38.6401,38.6457,38.6121,38.6289,120600.0
2010-04-21 13:15:00,68.93,68.95,68.85,68.88,185300.0,38.6233,38.6345,38.5785,38.5953,185300.0
2010-04-21 13:20:00,68.88,68.96,68.87,68.88,144700.0,38.5953,38.6401,38.5897,38.5953,144700.0
2010-04-21 13:25:00,68.88,68.92,68.88,68.89,97000.0,38.5953,38.6177,38.5953,38.6009,97000.0
2010-04-21 13:30:00,68.89,68.92,68.88,68.88,115000.0,38.6009,38.6177,38.5953,38.5953,115000.0
2010-04-21 13:35:00,68.88,68.9,68.84,68.88,103600.0,38.5953,38.6065,38.5729,38.5953,103600.0
2010-04-21 13:40:00,68.88,68.89,68.86,68.86,73900.0,38.5953,38.6009,38.5841,38.5841,73900.0
2010-04-21 13:45:00,68.86,68.9,68.84,68.85,144100.0,38.5841,38.6065,38.5729,38.5785,144100.0
2010-04-21 13:50:00,68.84,68.85,68.73,68.78,134700.0,38.5729,38.5785,38.5113,38.5393,134700.0
2010-04-21 13:55:00,68.78,68.83,68.77,68.79,179300.0,38.5393,38.5673,38.5337,38.5449,179300.0
2010-04-21 14:00:00,68.79,68.81,68.75,68.77,159600.0,38.5449,38.5561,38.5225,38.5337,159600.0
2010-04-21 14:05:00,68.77,68.82,68.76,68.81,172300.0,38.5337,38.5617,38.5281,38.5561,172300.0
2010-04-21 14:10:00,68.8,68.81,68.76,68.78,117600.0,38.5505,38.5561,38.5281,38.5393,117600.0
2010-04-21 14:15:00,68.78,68.8,68.64,68.67,261100.0,38.5393,38.5505,38.4608,38.4776,261100.0
2010-04-21 14:20:00,68.68,68.71,68.6,68.63,353900.0,38.4832,38.5001,38.4384,38.4552,353900.0
2010-04-21 14:25:00,68.62,68.68,68.61,68.63,258500.0,38.4496,38.4832,38.444,38.4552,258500.0
2010-04-21 14:30:00,68.63,68.67,68.57,68.65,217800.0,38.4552,38.4776,38.4216,38.4664,217800.0
2010-04-21 14:35:00,68.65,68.73,68.6,68.71,365400.0,38.4664,38.5113,38.4384,38.5001,365400.0
2010-04-21 14:40:00,68.71,68.75,68.7,68.71,112000.0,38.5001,38.5225,38.4945,38.5001,112000.0
2010-04-21 14:45:00,68.7,68.74,68.68,68.71,158200.0,38.4945,38.5169,38.4832,38.5001,158200.0
2010-04-21 14:50:00,68.71,68.77,68.64,68.75,219700.0,38.5001,38.5337,38.4608,38.5225,219700.0
2010-04-21 14:55:00,68.76,68.79,68.74,68.74,115500.0,38.5281,38.5449,38.5169,38.5169,115500.0
2010-04-21 15:00:00,68.75,68.79,68.73,68.77,123500.0,38.5225,38.5449,38.5113,38.5337,123500.0
2010-04-21 15:05:00,68.77,68.8,68.74,68.74,237900.0,38.5337,38.5505,38.5169,38.5169,237900.0
2010-04-21 15:10:00,68.74,68.77,68.73,68.77,128500.0,38.5169,38.5337,38.5113,38.5337,128500.0
2010-04-21 15:15:00,68.76,68.82,68.73,68.74,317600.0,38.5281,38.5617,38.5113,38.5169,317600.0
2010-04-21 15:20:00,68.75,68.75,68.64,68.67,313300.0,38.5225,38.5225,38.4608,38.4776,313300.0
2010-04-21 15:25:00,68.68,68.79,68.67,68.78,197300.0,38.4832,38.5449,38.4776,38.5393,197300.0
2010-04-21 15:30:00,68.78,68.86,68.77,68.82,269900.0,38.5393,38.5841,38.5337,38.5617,269900.0
2010-04-21 15:35:00,68.82,68.85,68.78,68.81,311200.0,38.5617,38.5785,38.5393,38.5561,311200.0
2010-04-21 15:40:00,68.82,68.93,68.78,68.91,362900.0,38.5617,38.6233,38.5393,38.6121,362900.0
2010-04-21 15:45:00,68.91,68.95,68.9,68.94,428800.0,38.6121,38.6345,38.6065,38.6289,428800.0
2010-04-21 15:50:00,68.94,68.95,68.87,68.88,388300.0,38.6289,38.6345,38.5897,38.5953,388300.0
2010-04-21 15:55:00,68.88,68.94,68.87,68.89,693500.0,38.5953,38.6289,38.5897,38.6009,693500.0
2010-04-22 09:30:00,68.51,68.65,68.4,68.47,470800.0,38.388,38.4664,38.3264,38.3656,470800.0
2010-04-22 09:35:00,68.47,68.48,68.38,68.44,377300.0,38.3656,38.3712,38.3152,38.3488,377300.0
2010-04-22 09:40:00,68.45,68.45,68.28,68.28,511500.0,38.3544,38.3544,38.2591,38.2591,511500.0
2010-04-22 09:45:00,68.28,68.46,68.23,68.45,508700.0,38.2591,38.36,38.2311,38.3544,508700.0
2010-04-22 09:50:00,68.45,68.51,68.34,68.5,413800.0,38.3544,38.388,38.2927,38.3824,413800.0
2010-04-22 09:55:00,68.5,68.58,68.48,68.5,242600.0,38.3824,38.4272,38.3712,38.3824,242600.0
2010-04-22 10:00:00,68.51,68.58,68.35,68.43,457600.0,38.388,38.4272,38.2983,38.3432,457600.0
2010-04-22 10:05:00,68.43,68.47,68.35,68.36,284600.0,38.3432,38.3656,38.2983,38.3039,284600.0
2010-04-22 10:10:00,68.36,68.36,68.24,68.29,365500.0,38.3039,38.3039,38.2367,38.2647,365500.0
2010-04-22 10:15:00,68.3,68.49,68.29,68.38,395000.0,38.2703,38.3768,38.2647,38.3152,395000.0
2010-04-22 10:20:00,68.38,68.5,68.38,68.5,318400.0,38.3152,38.3824,38.3152,38.3824,318400.0
2010-04-22 10:25:00,68.5,68.73,68.49,68.51,666100.0,38.3824,38.5113,38.3768,38.388,666100.0
2010-04-22 10:30:00,68.51,68.59,68.28,68.54,833900.0,38.388,38.4328,38.2591,38.4048,833900.0
2010-04-22 10:35:00,68.54,68.55,68.36,68.4,349400.0,38.4048,38.4104,38.3039,38.3264,349400.0
2010-04-22 10:40:00,68.4,68.51,68.31,68.49,502800.0,38.3264,38.388,38.2759,38.3768,502800.0
2010-04-22 10:45:00,68.5,68.52,68.37,68.47,487100.0,38.3824,38.3936,38.3095,38.3656,487100.0
2010-04-22 10:50:00,68.46,68.5,68.39,68.47,357500.0,38.36,38.3824,38.3208,38.3656,357500.0
2010-04-22 10:55:00,68.47,68.51,68.44,68.45,296500.0,38.3656,38.388,38.3488,38.3544,296500.0
2010-04-22 11:00:00,68.45,68.52,68.37,68.44,326500.0,38.3544,38.3936,38.3095,38.3488,326500.0
2010-04-22 11:05:00,68.43,68.52,68.4,68.49,270500.0,38.3432,38.3936,38.3264,38.3768,270500.0
2010-04-22 11:10:00,68.48,68.52,68.41,68.42,204200.0,38.3712,38.3936,38.332,38.3376,204200.0
2010-04-22 11:15:00,68.42,68.42,68.35,68.39,216600.0,38.3376,38.3376,38.2983,38.3208,216600.0
2010-04-22 11:20:00,68.39,68.46,68.33,68.4,272200.0,38.3208,38.36,38.2871,38.3264,272200.0
2010-04-22 11:25:00,68.4,68.4,68.3,68.35,302400.0,38.3264,38.3264,38.2703,38.2983,302400.0
2010-04-22 11:30:00,68.36,68.39,68.25,68.26,353800.0,38.3039,38.3208,38.2423,38.2479,353800.0
2010-04-22 11:35:00,68.25,68.31,68.22,68.28,279200.0,38.2423,38.2759,38.2255,38.2591,279200.0
2010-04-22 11:40:00,68.29,68.35,68.26,68.35,212900.0,38.2647,38.2983,38.2479,38.2983,212900.0
2010-04-22 11:45:00,68.35,68.39,68.29,68.32,180800.0,38.2983,38.3208,38.2647,38.2815,180800.0
2010-04-22 11:50:00,68.32,68.35,68.29,68.33,197100.0,38.2815,38.2983,38.2647,38.2871,197100.0
2010-04-22 11:55:00,68.32,68.45,68.32,68.42,197400.0,38.2815,38.3544,38.2815,38.3376,197400.0
2010-04-22 12:00:00,68.43,68.43,68.31,68.36,174500.0,38.3432,38.3432,38.2759,38.3039,174500.0
2010-04-22 12:05:00,68.35,68.43,68.34,68.37,258900.0,38.2983,38.3432,38.2927,38.3095,258900.0
2010-04-22 12:10:00,68.37,68.4,68.36,68.38,144100.0,38.3095,38.3264,38.3039,38.3152,144100.0
2010-04-22 12:15:00,68.39,68.43,68.33,68.34,160700.0,38.3208,38.3432,38.2871,38.2927,160700.0
2010-04-22 12:20:00,68.34,68.44,68.31,68.43,99600.0,38.2927,38.3488,38.2759,38.3432,99600.0
2010-04-22 12:25:00,68.42,68.49,68.41,68.46,151000.0,38.3376,38.3768,38.332,38.36,151000.0
2010-04-22 12:30:00,68.46,68.47,68.37,68.41,190400.0,38.36,38.3656,38.3095,38.332,190400.0
2010-04-22 12:35:00,68.41,68.49,68.4,68.45,120900.0,38.332,38.3768,38.3264,38.3544,120900.0
2010-04-22 12:40:00,68.45,68.46,68.38,68.38,114400.0,38.3544,38.36,38.3152,38.3152,114400.0
2010-04-22 12:45:00,68.38,68.39,68.32,68.36,154200.0,38.3152,38.3208,38.2815,38.3039,154200.0
2010-04-22 12:50:00,68.35,68.39,68.32,68.37,67300.0,38.2983,38.3208,38.2815,38.3095,67300.0
2010-04-22 12:55:00,68.37,68.41,68.33,68.37,112000.0,38.3095,38.332,38.2871,38.3095,112000.0
2010-04-22 13:00:00,68.37,68.5,68.36,68.46,318600.0,38.3095,38.3824,38.3039,38.36,318600.0
2010-04-22 13:05:00,68.46,68.53,68.45,68.49,250200.0,38.36,38.3992,38.3544,38.3768,250200.0
2010-04-22 13:10:00,68.49,68.54,68.48,68.53,250300.0,38.3768,38.4048,38.3712,38.3992,250300.0
2010-04-22 13:15:00,68.54,68.6,68.5,68.53,316600.0,38.4048,38.4384,38.3824,38.3992,316600.0
2010-04-22 13:20:00,68.52,68.54,68.49,68.49,201200.0,38.3936,38.4048,38.3768,38.3768,201200.0
2010-04-22 13:25:00,68.5,68.57,68.4,68.48,204000.0,38.3824,38.4216,38.3264,38.3712,204000.0
2010-04-22 13:30:00,68.49,68.52,68.44,68.45,155600.0,38.3768,38.3936,38.3488,38.3544,155600.0
2010-04-22 13:35:00,68.46,68.48,68.42,68.44,115500.0,38.36,38.3712,38.3376,38.3488,115500.0
2010-04-22 13:40:00,68.45,68.47,68.44,68.44,80200.0,38.3544,38.3656,38.3488,38.3488,80200.0
2010-04-22 13:45:00,68.45,68.46,68.4,68.44,294500.0,38.3544,38.36,38.3264,38.3488,294500.0
2010-04-22 13:50:00,68.44,68.46,68.4,68.46,113700.0,38.3488,38.36,38.3264,38.36,113700.0
2010-04-22 13:55:00,68.45,68.55,68.45,68.54,183400.0,38.3544,38.4104,38.3544,38.4048,183400.0
2010-04-22 14:00:00,68.56,68.56,68.49,68.51,209400.0,38.416,38.416,38.3768,38.388,209400.0
2010-04-22 14:05:00,68.52,68.53,68.43,68.48,143700.0,38.3936,38.3992,38.3432,38.3712,143700.0
2010-04-22 14:10:00,68.47,68.48,68.43,68.46,85800.0,38.3656,38.3712,38.3432,38.36,85800.0
2010-04-22 14:15:00,68.46,68.55,68.45,68.5,122400.0,38.36,38.4104,38.3544,38.3824,122400.0
2010-04-22 14:20:00,68.5,68.5,68.46,68.46,90000.0,38.3824,38.3824,38.36,38.36,90000.0
2010-04-22 14:25:00,68.46,68.55,68.45,68.54,206900.0,38.36,38.4104,38.3544,38.4048,206900.0
2010-04-22 14:30:00,68.55,68.58,68.5,68.56,185400.0,38.4104,38.4272,38.3824,38.416,185400.0
2010-04-22 14:35:00,68.57,68.6,68.55,68.58,147300.0,38.4216,38.4384,38.4104,38.4272,147300.0
2010-04-22 14:40:00,68.59,68.6,68.52,68.52,141900.0,38.4328,38.4384,38.3936,38.3936,141900.0
2010-04-22 14:45:00,68.53,68.58,68.52,68.53,102100.0,38.3992,38.4272,38.3936,38.3992,102100.0
2010-04-22 14:50:00,68.53,68.57,68.48,68.57,180100.0,38.3992,38.4216,38.3712,38.4216,180100.0
2010-04-22 14:55:00,68.57,68.58,68.52,68.55,97200.0,38.4216,38.4272,38.3936,38.4104,97200.0
2010-04-22 15:00:00,68.55,68.6,68.55,68.58,193400.0,38.4104,38.4384,38.4104,38.4272,193400.0
2010-04-22 15:05:00,68.59,68.59,68.45,68.46,223700.0,38.4328,38.4328,38.3544,38.36,223700.0
2010-04-22 15:10:00,68.46,68.52,68.45,68.52,101400.0,38.36,38.3936,38.3544,38.3936,101400.0
2010-04-22 15:15:00,68.52,68.54,68.51,68.52,102000.0,38.3936,38.4048,38.388,38.3936,102000.0
2010-04-22 15:20:00,68.52,68.58,68.52,68.58,159700.0,38.3936,38.4272,38.3936,38.4272,159700.0
2010-04-22 15:25:00,68.58,68.61,68.56,68.6,202300.0,38.4272,38.444,38.416,38.4384,202300.0
2010-04-22 15:30:00,68.6,68.63,68.57,68.57,249800.0,38.4384,38.4552,38.4216,38.4216,249800.0
2010-04-22 15:35:00,68.57,68.63,68.57,68.63,122100.0,38.4216,38.4552,38.4216,38.4552,122100.0
2010-04-22 15:40:00,68.63,68.67,68.58,68.66,315300.0,38.4552,38.4776,38.4272,38.472,315300.0
2010-04-22 15:45:00,68.67,68.69,68.64,68.65,425100.0,38.4776,38.4889,38.4608,38.4664,425100.0
2010-04-22 15:50:00,68.65,68.71,68.62,68.68,586200.0,38.4664,38.5001,38.4496,38.4832,586200.0
2010-04-22 15:55:00,68.68,68.7,68.56,68.59,840700.0,38.4832,38.4945,38.416,38.4328,840700.0
2010-04-23 09:30:00,68.5,68.52,68.3,68.39,631100.0,38.3824,38.3936,38.2703,38.3208,631100.0
2010-04-23 09:35:00,68.4,68.42,68.25,68.4,350300.0,38.3264,38.3376,38.2423,38.3264,350300.0
2010-04-23 09:40:00,68.41,68.41,68.2,68.21,275600.0,38.332,38.332,38.2143,38.2199,275600.0
2010-04-23 09:45:00,68.2,68.28,68.18,68.24,242400.0,38.2143,38.2591,38.2031,38.2367,242400.0
2010-04-23 09:50:00,68.25,68.29,68.19,68.28,287800.0,38.2423,38.2647,38.2087,38.2591,287800.0
2010-04-23 09:55:00,68.27,68.4,68.23,68.24,373800.0,38.2535,38.3264,38.2311,38.2367,373800.0
2010-04-23 10:00:00,68.25,68.45,68.24,68.32,573500.0,38.2423,38.3544,38.2367,38.2815,573500.0
2010-04-23 10:05:00,68.31,68.39,68.27,68.39,249400.0,38.2759,38.3208,38.2535,38.3208,249400.0
2010-04-23 10:10:00,68.39,68.61,68.38,68.51,484800.0,38.3208,38.444,38.3152,38.388,484800.0
2010-04-23 10:15:00,68.52,68.52,68.34,68.35,223400.0,38.3936,38.3936,38.2927,38.2983,223400.0
2010-04-23 10:20:00,68.34,68.46,68.31,68.42,204900.0,38.2927,38.36,38.2759,38.3376,204900.0
2010-04-23 10:25:00,68.42,68.51,68.37,68.37,305200.0,38.3376,38.388,38.3095,38.3095,305200.0
2010-04-23 10:30:00,68.37,68.42,68.34,68.39,393200.0,38.3095,38.3376,38.2927,38.3208,393200.0
2010-04-23 10:35:00,68.4,68.54,68.38,68.51,344500.0,38.3264,38.4048,38.3152,38.388,344500.0
2010-04-23 10:40:00,68.51,68.63,68.51,68.58,279000.0,38.388,38.4552,38.388,38.4272,279000.0
2010-04-23 10:45:00,68.57,68.63,68.56,68.58,211600.0,38.4216,38.4552,38.416,38.4272,211600.0
2010-04-23 10:50:00,68.59,68.67,68.58,68.63,168500.0,38.4328,38.4776,38.4272,38.4552,168500.0
2010-04-23 10:55:00,68.63,68.66,68.56,68.6,308200.0,38.4552,38.472,38.416,38.4384,308200.0
2010-04-23 11:00:00,68.6,68.65,68.48,68.48,641200.0,38.4384,38.4664,38.3712,38.3712,641200.0
2010-04-23 11:05:00,68.48,68.53,68.46,68.5,163800.0,38.3712,38.3992,38.36,38.3824,163800.0
2010-04-23 11:10:00,68.51,68.58,68.48,68.53,135200.0,38.388,38.4272,38.3712,38.3992,135200.0
2010-04-23 11:15:00,68.53,68.63,68.52,68.59,214900.0,38.3992,38.4552,38.3936,38.4328,214900.0
2010-04-23 11:20:00,68.6,68.6,68.41,68.49,235500.0,38.4384,38.4384,38.332,38.3768,235500.0
2010-04-23 11:25:00,68.5,68.5,68.39,68.42,174700.0,38.3824,38.3824,38.3208,38.3376,174700.0
2010-04-23 11:30:00,68.41,68.42,68.3,68.36,232200.0,38.332,38.3376,38.2703,38.3039,232200.0
2010-04-23 11:35:00,68.37,68.44,68.37,68.42,131200.0,38.3095,38.3488,38.3095,38.3376,131200.0
2010-04-23 11:40:00,68.41,68.43,68.37,68.39,81100.0,38.332,38.3432,38.3095,38.3208,81100.0
2010-04-23 11:45:00,68.39,68.47,68.39,68.43,74200.0,38.3208,38.3656,38.3208,38.3432,74200.0
2010-04-23 11:50:00,68.44,68.44,68.39,68.4,126700.0,38.3488,38.3488,38.3208,38.3264,126700.0
2010-04-23 11:55:00,68.41,68.41,68.38,68.38,95500.0,38.332,38.332,38.3152,38.3152,95500.0
2010-04-23 12:00:00,68.39,68.52,68.38,68.51,217300.0,38.3208,38.3936,38.3152,38.388,217300.0
2010-04-23 12:05:00,68.51,68.58,68.5,68.54,153100.0,38.388,38.4272,38.3824,38.4048,153100.0
2010-04-23 12:10:00,68.55,68.56,68.5,68.51,205800.0,38.4104,38.416,38.3824,38.388,205800.0
2010-04-23 12:15:00,68.52,68.55,68.5,68.51,138700.0,38.3936,38.4104,38.3824,38.388,138700.0
2010-04-23 12:20:00,68.5,68.55,68.49,68.55,109500.0,38.3824,38.4104,38.3768,38.4104,109500.0
2010-04-23 12:25:00,68.54,68.54,68.5,68.5,82100.0,38.4048,38.4048,38.3824,38.3824,82100.0
2010-04-23 12:30:00,68.5,68.51,68.42,68.43,102500.0,38.3824,38.388,38.3376,38.3432,102500.0
2010-04-23 12:35:00,68.43,68.48,68.43,68.48,65200.0,38.3432,38.3712,38.3432,38.3712,65200.0
2010-04-23 12:40:00,68.48,68.51,68.46,68.5,78900.0,38.3712,38.388,38.36,38.3824,78900.0
2010-04-23 12:45:00,68.5,68.51,68.45,68.46,60700.0,38.3824,38.388,38.3544,38.36,60700.0
2010-04-23 12:50:00,68.47,68.49,68.42,68.45,116900.0,38.3656,38.3768,38.3376,38.3544,116900.0
2010-04-23 12:55:00,68.44,68.47,68.43,68.47,175100.0,38.3488,38.3656,38.3432,38.3656,175100.0
2010-04-23 13:00:00,68.46,68.5,68.43,68.48,148400.0,38.36,38.3824,38.3432,38.3712,148400.0
2010-04-23 13:05:00,68.49,68.53,68.47,68.48,168500.0,38.3768,38.3992,38.3656,38.3712,168500.0
2010-04-23 13:10:00,68.47,68.51,68.46,68.51,178600.0,38.3656,38.388,38.36,38.388,178600.0
2010-04-23 13:15:00,68.51,68.53,68.48,68.49,203600.0,38.388,38.3992,38.3712,38.3768,203600.0
2010-04-23 13:20:00,68.49,68.56,68.49,68.56,278300.0,38.3768,38.416,38.3768,38.416,278300.0
2010-04-23 13:25:00,68.56,68.62,68.54,68.58,157600.0,38.416,38.4496,38.4048,38.4272,157600.0
2010-04-23 13:30:00,68.59,68.68,68.58,68.68,96300.0,38.4328,38.4832,38.4272,38.4832,96300.0
2010-04-23 13:35:00,68.68,68.7,68.6,68.65,234100.0,38.4832,38.4945,38.4384,38.4664,234100.0
2010-04-23 13:40:00,68.64,68.66,68.6,68.62,146400.0,38.4608,38.472,38.4384,38.4496,146400.0
2010-04-23 13:45:00,68.63,68.69,68.62,68.67,215200.0,38.4552,38.4889,38.4496,38.4776,215200.0
2010-04-23 13:50:00,68.67,68.71,68.65,68.68,549900.0,38.4776,38.5001,38.4664,38.4832,549900.0
2010-04-23 13:55:00,68.69,68.81,68.68,68.81,330000.0,38.4889,38.5561,38.4832,38.5561,330000.0
2010-04-23 14:00:00,68.79,68.92,68.74,68.91,392800.0,38.5449,38.6177,38.5169,38.6121,392800.0
2010-04-23 14:05:00,68.91,68.96,68.89,68.93,237000.0,38.6121,38.6401,38.6009,38.6233,237000.0
2010-04-23 14:10:00,68.93,69.03,68.91,69.03,359300.0,38.6233,38.6794,38.6121,38.6794,359300.0
2010-04-23 14:15:00,69.03,69.05,68.99,69.01,244000.0,38.6794,38.6906,38.657,38.6682,244000.0
2010-04-23 14:20:00,69.01,69.02,68.93,68.94,247600.0,38.6682,38.6738,38.6233,38.6289,247600.0
2010-04-23 14:25:00,68.95,68.97,68.9,68.92,249000.0,38.6345,38.6457,38.6065,38.6177,249000.0
2010-04-23 14:30:00,68.91,68.91,68.8,68.84,258000.0,38.6121,38.6121,38.5505,38.5729,258000.0
2010-04-23 14:35:00,68.84,68.89,68.83,68.85,237400.0,38.5729,38.6009,38.5673,38.5785,237400.0
2010-04-23 14:40:00,68.86,68.87,68.8,68.87,280900.0,38.5841,38.5897,38.5505,38.5897,280900.0
2010-04-23 14:45:00,68.86,68.97,68.85,68.96,242600.0,38.5841,38.6457,38.5785,38.6401,242600.0
2010-04-23 14:50:00,68.96,69.04,68.95,69.01,362200.0,38.6401,38.685,38.6345,38.6682,362200.0
2010-04-23 14:55:00,69.02,69.1,68.98,69.09,426900.0,38.6738,38.7186,38.6513,38.713,426900.0
2010-04-23 15:00:00,69.09,69.09,68.98,69.04,339400.0,38.713,38.713,38.6513,38.685,339400.0
2010-04-23 15:05:00,69.04,69.08,69.0,69.02,171100.0,38.685,38.7074,38.6626,38.6738,171100.0
2010-04-23 15:10:00,69.02,69.09,69.02,69.08,112300.0,38.6738,38.713,38.6738,38.7074,112300.0
2010-04-23 15:15:00,69.09,69.15,69.08,69.12,323400.0,38.713,38.7466,38.7074,38.7298,323400.0
2010-04-23 15:20:00,69.11,69.14,69.1,69.11,195800.0,38.7242,38.741,38.7186,38.7242,195800.0
2010-04-23 15:25:00,69.12,69.13,69.07,69.1,229400.0,38.7298,38.7354,38.7018,38.7186,229400.0
2010-04-23 15:30:00,69.1,69.15,69.1,69.14,193200.0,38.7186,38.7466,38.7186,38.741,193200.0
2010-04-23 15:35:00,69.15,69.15,69.08,69.11,401600.0,38.7466,38.7466,38.7074,38.7242,401600.0
2010-04-23 15:40:00,69.11,69.14,69.04,69.1,464800.0,38.7242,38.741,38.685,38.7186,464800.0
2010-04-23 15:45:00,69.1,69.24,69.1,69.21,608400.0,38.7186,38.797,38.7186,38.7802,608400.0
2010-04-23 15:50:00,69.21,69.25,69.18,69.22,626200.0,38.7802,38.8026,38.7634,38.7858,626200.0
2010-04-23 15:55:00,69.22,69.27,69.2,69.21,1066000.0,38.7858,38.8138,38.7746,38.7802,1066000.0
2010-04-26 09:30:00,69.01,69.09,68.95,69.03,582600.0,38.6682,38.713,38.6345,38.6794,582600.0
2010-04-26 09:35:00,69.02,69.16,69.02,69.1,252400.0,38.6738,38.7522,38.6738,38.7186,252400.0
2010-04-26 09:40:00,69.1,69.25,69.1,69.19,211900.0,38.7186,38.8026,38.7186,38.769,211900.0
2010-04-26 09:45:00,69.19,69.23,69.11,69.15,336700.0,38.769,38.7914,38.7242,38.7466,336700.0
2010-04-26 09:50:00,69.15,69.16,69.06,69.09,250000.0,38.7466,38.7522,38.6962,38.713,250000.0
2010-04-26 09:55:00,69.09,69.12,68.93,69.07,343200.0,38.713,38.7298,38.6233,38.7018,343200.0
2010-04-26 10:00:00,69.06,69.1,69.0,69.08,227200.0,38.6962,38.7186,38.6626,38.7074,227200.0
2010-04-26 10:05:00,69.08,69.14,69.04,69.08,197000.0,38.7074,38.741,38.685,38.7074,197000.0
2010-04-26 10:10:00,69.09,69.17,69.07,69.16,173400.0,38.713,38.7578,38.7018,38.7522,173400.0
2010-04-26 10:15:00,69.16,69.31,69.16,69.28,558600.0,38.7522,38.8363,38.7522,38.8194,558600.0
2010-04-26 10:20:00,69.29,69.39,69.27,69.32,370900.0,38.825,38.8811,38.8138,38.8419,370900.0
2010-04-26 10:25:00,69.32,69.38,69.28,69.28,197900.0,38.8419,38.8755,38.8194,38.8194,197900.0
2010-04-26 10:30:00,69.29,69.37,69.26,69.26,242000.0,38.825,38.8699,38.8082,38.8082,242000.0
2010-04-26 10:35:00,69.27,69.33,69.18,69.25,234100.0,38.8138,38.8475,38.7634,38.8026,234100.0
2010-04-26 10:40:00,69.25,69.27,69.17,69.27,181700.0,38.8026,38.8138,38.7578,38.8138,181700.0
2010-04-26 10:45:00,69.27,69.37,69.27,69.32,164700.0,38.8138,38.8699,38.8138,38.8419,164700.0
2010-04-26 10:50:00,69.32,69.4,69.31,69.39,190700.0,38.8419,38.8867,38.8363,38.8811,190700.0
2010-04-26 10:55:00,69.39,69.43,69.38,69.4,211800.0,38.8811,38.9035,38.8755,38.8867,211800.0
2010-04-26 11:00:00,69.4,69.49,69.38,69.49,205300.0,38.8867,38.9371,38.8755,38.9371,205300.0
2010-04-26 11:05:00,69.49,69.5,69.43,69.44,189600.0,38.9371,38.9427,38.9035,38.9091,189600.0
2010-04-26 11:10:00,69.43,69.49,69.4,69.49,188200.0,38.9035,38.9371,38.8867,38.9371,188200.0
2010-04-26 11:15:00,69.48,69.5,69.47,69.47,361200.0,38.9315,38.9427,38.9259,38.9259,361200.0
2010-04-26 11:20:00,69.48,69.51,69.45,69.45,457700.0,38.9315,38.9483,38.9147,38.9147,457700.0
2010-04-26 11:25:00,69.45,69.48,69.45,69.46,94200.0,38.9147,38.9315,38.9147,38.9203,94200.0
2010-04-26 11:30:00,69.46,69.49,69.42,69.44,310300.0,38.9203,38.9371,38.8979,38.9091,310300.0
2010-04-26 11:35:00,69.44,69.44,69.3,69.3,406400.0,38.9091,38.9091,38.8307,38.8307,406400.0
2010-04-26 11:40:00,69.3,69.35,69.28,69.3,141500.0,38.8307,38.8587,38.8194,38.8307,141500.0
2010-04-26 11:45:00,69.31,69.34,69.26,69.29,186500.0,38.8363,38.8531,38.8082,38.825,186500.0
2010-04-26 11:50:00,69.29,69.31,69.23,69.24,278600.0,38.825,38.8363,38.7914,38.797,278600.0
2010-04-26 11:55:00,69.24,69.29,69.24,69.26,102900.0,38.797,38.825,38.797,38.8082,102900.0
2010-04-26 12:00:00,69.27,69.27,69.14,69.15,199900.0,38.8138,38.8138,38.741,38.7466,199900.0
2010-04-26 12:05:00,69.15,69.23,69.15,69.21,149600.0,38.7466,38.7914,38.7466,38.7802,149600.0
2010-04-26 12:10:00,69.21,69.3,69.2,69.3,150200.0,38.7802,38.8307,38.7746,38.8307,150200.0
2010-04-26 12:15:00,69.3,69.33,69.27,69.31,131000.0,38.8307,38.8475,38.8138,38.8363,131000.0
2010-04-26 12:20:00,69.3,69.31,69.23,69.26,162400.0,38.8307,38.8363,38.7914,38.8082,162400.0
2010-04-26 12:25:00,69.25,69.27,69.22,69.26,127900.0,38.8026,38.8138,38.7858,38.8082,127900.0
2010-04-26 12:30:00,69.26,69.32,69.25,69.32,129800.0,38.8082,38.8419,38.8026,38.8419,129800.0
2010-04-26 12:35:00,69.31,69.34,69.29,69.32,129700.0,38.8363,38.8531,38.825,38.8419,129700.0
2010-04-26 12:40:00,69.32,69.33,69.27,69.3,53400.0,38.8419,38.8475,38.8138,38.8307,53400.0
2010-04-26 12:45:00,69.31,69.32,69.26,69.29,103100.0,38.8363,38.8419,38.8082,38.825,103100.0
2010-04-26 12:50:00,69.29,69.31,69.24,69.28,124500.0,38.825,38.8363,38.797,38.8194,124500.0
2010-04-26 12:55:00,69.28,69.28,69.22,69.25,171800.0,38.8194,38.8194,38.7858,38.8026,171800.0
2010-04-26 13:00:00,69.25,69.28,69.21,69.21,109800.0,38.8026,38.8194,38.7802,38.7802,109800.0
2010-04-26 13:05:00,69.21,69.24,69.18,69.18,142700.0,38.7802,38.797,38.7634,38.7634,142700.0
2010-04-26 13:10:00,69.18,69.24,69.18,69.19,170400.0,38.7634,38.797,38.7634,38.769,170400.0
2010-04-26 13:15:00,69.2,69.23,69.17,69.22,80100.0,38.7746,38.7914,38.7578,38.7858,80100.0
2010-04-26 13:20:00,69.22,69.29,69.21,69.26,98400.0,38.7858,38.825,38.7802,38.8082,98400.0
2010-04-26 13:25:00,69.26,69.28,69.24,69.25,57500.0,38.8082,38.8194,38.797,38.8026,57500.0
2010-04-26 13:30:00,69.25,69.28,69.25,69.28,339300.0,38.8026,38.8194,38.8026,38.8194,339300.0
2010-04-26 13:35:00,69.27,69.36,69.26,69.35,185300.0,38.8138,38.8643,38.8082,38.8587,185300.0
2010-04-26 13:40:00,69.35,69.39,69.32,69.39,151500.0,38.8587,38.8811,38.8419,38.8811,151500.0
2010-04-26 13:45:00,69.38,69.47,69.38,69.46,250900.0,38.8755,38.9259,38.8755,38.9203,250900.0
2010-04-26 13:50:00,69.47,69.5,69.39,69.42,180100.0,38.9259,38.9427,38.8811,38.8979,180100.0
2010-04-26 13:55:00,69.42,69.53,69.41,69.52,195800.0,38.8979,38.9595,38.8923,38.9539,195800.0
2010-04-26 14:00:00,69.52,69.53,69.38,69.39,236500.0,38.9539,38.9595,38.8755,38.8811,236500.0
2010-04-26 14:05:00,69.39,69.41,69.32,69.35,128500.0,38.8811,38.8923,38.8419,38.8587,128500.0
2010-04-26 14:10:00,69.35,69.41,69.34,69.39,133000.0,38.8587,38.8923,38.8531,38.8811,133000.0
2010-04-26 14:15:00,69.39,69.46,69.39,69.43,115800.0,38.8811,38.9203,38.8811,38.9035,115800.0
2010-04-26 14:20:00,69.43,69.49,69.41,69.48,118700.0,38.9035,38.9371,38.8923,38.9315,118700.0
2010-04-26 14:25:00,69.48,69.52,69.44,69.51,179800.0,38.9315,38.9539,38.9091,38.9483,179800.0
2010-04-26 14:30:00,69.51,69.51,69.41,69.41,81800.0,38.9483,38.9483,38.8923,38.8923,81800.0
2010-04-26 14:35:00,69.41,69.43,69.38,69.38,125000.0,38.8923,38.9035,38.8755,38.8755,125000.0
2010-04-26 14:40:00,69.38,69.41,69.38,69.39,110900.0,38.8755,38.8923,38.8755,38.8811,110900.0
2010-04-26 14:45:00,69.4,69.42,69.37,69.41,127000.0,38.8867,38.8979,38.8699,38.8923,127000.0
2010-04-26 14:50:00,69.41,69.44,69.39,69.4,110600.0,38.8923,38.9091,38.8811,38.8867,110600.0
2010-04-26 14:55:00,69.39,69.4,69.36,69.36,136200.0,38.8811,38.8867,38.8643,38.8643,136200.0
2010-04-26 15:00:00,69.36,69.39,69.35,69.36,180600.0,38.8643,38.8811,38.8587,38.8643,180600.0
2010-04-26 15:05:00,69.37,69.37,69.31,69.32,127200.0,38.8699,38.8699,38.8363,38.8419,127200.0
2010-04-26 15:10:00,69.32,69.32,69.23,69.23,234700.0,38.8419,38.8419,38.7914,38.7914,234700.0
2010-04-26 15:15:00,69.23,69.29,69.18,69.26,220000.0,38.7914,38.825,38.7634,38.8082,220000.0
2010-04-26 15:20:00,69.26,69.4,69.23,69.3,307300.0,38.8082,38.8867,38.7914,38.8307,307300.0
2010-04-26 15:25:00,69.3,69.34,69.29,69.31,168100.0,38.8307,38.8531,38.825,38.8363,168100.0
2010-04-26 15:30:00,69.3,69.35,69.3,69.31,208900.0,38.8307,38.8587,38.8307,38.8363,208900.0
2010-04-26 15:35:00,69.31,69.35,69.28,69.31,224200.0,38.8363,38.8587,38.8194,38.8363,224200.0
2010-04-26 15:40:00,69.3,69.32,69.27,69.28,226000.0,38.8307,38.8419,38.8138,38.8194,226000.0
2010-04-26 15:45:00,69.27,69.27,69.2,69.21,300200.0,38.8138,38.8138,38.7746,38.7802,300200.0
2010-04-26 15:50:00,69.22,69.34,69.21,69.33,430200.0,38.7858,38.8531,38.7802,38.8475,430200.0
2010-04-26 15:55:00,69.33,69.33,69.22,69.26,594400.0,38.8475,38.8475,38.7858,38.8082,594400.0
2010-04-27 09:30:00,69.01,69.63,68.79,69.59,1010000.0,38.6682,39.0156,38.5449,38.9931,1010000.0
2010-04-27 09:35:00,69.57,69.6,69.4,69.53,586900.0,38.9819,38.9987,38.8867,38.9595,586900.0
2010-04-27 09:40:00,69.53,69.73,69.52,69.72,515500.0,38.9595,39.0716,38.9539,39.066,515500.0
2010-04-27 09:45:00,69.72,69.92,69.68,69.82,860700.0,39.066,39.1781,39.0436,39.122,860700.0
2010-04-27 09:50:00,69.82,69.85,69.77,69.84,463800.0,39.122,39.1388,39.094,39.1332,463800.0
2010-04-27 09:55:00,69.85,69.99,69.79,69.97,701900.0,39.1388,39.2173,39.1052,39.2061,701900.0
2010-04-27 10:00:00,69.94,69.98,69.86,69.95,830900.0,39.1893,39.2117,39.1444,39.1949,830900.0
2010-04-27 10:05:00,69.95,69.96,69.81,69.83,400900.0,39.1949,39.2005,39.1164,39.1276,400900.0
2010-04-27 10:10:00,69.82,69.92,69.79,69.87,445300.0,39.122,39.1781,39.1052,39.15,445300.0
2010-04-27 10:15:00,69.88,69.94,69.81,69.93,458400.0,39.1556,39.1893,39.1164,39.1837,458400.0
2010-04-27 10:20:00,69.93,69.98,69.92,69.95,340200.0,39.1837,39.2117,39.1781,39.1949,340200.0
2010-04-27 10:25:00,69.94,69.97,69.91,69.96,386000.0,39.1893,39.2061,39.1725,39.2005,386000.0
2010-04-27 10:30:00,69.96,69.99,69.95,69.98,447000.0,39.2005,39.2173,39.1949,39.2117,447000.0
2010-04-27 10:35:00,69.98,70.0,69.97,70.0,521000.0,39.2117,39.2229,39.2061,39.2229,521000.0
2010-04-27 10:40:00,70.0,70.0,69.89,69.93,761600.0,39.2229,39.2229,39.1612,39.1837,761600.0
2010-04-27 10:45:00,69.93,69.97,69.87,69.89,292700.0,39.1837,39.2061,39.15,39.1612,292700.0
2010-04-27 10:50:00,69.89,69.95,69.77,69.89,540700.0,39.1612,39.1949,39.094,39.1612,540700.0
2010-04-27 10:55:00,69.87,69.97,69.79,69.9,311400.0,39.15,39.2061,39.1052,39.1668,311400.0
2010-04-27 11:00:00,69.9,69.97,69.87,69.91,252300.0,39.1668,39.2061,39.15,39.1725,252300.0
2010-04-27 11:05:00,69.92,69.94,69.78,69.79,386300.0,39.1781,39.1893,39.0996,39.1052,386300.0
2010-04-27 11:10:00,69.79,69.79,69.56,69.61,534100.0,39.1052,39.1052,38.9763,39.0044,534100.0
2010-04-27 11:15:00,69.61,69.71,69.46,69.67,470900.0,39.0044,39.0604,38.9203,39.038,470900.0
2010-04-27 11:20:00,69.67,69.68,69.4,69.41,748200.0,39.038,39.0436,38.8867,38.8923,748200.0
2010-04-27 11:25:00,69.41,69.42,69.1,69.27,1119400.0,38.8923,38.8979,38.7186,38.8138,1119400.0
2010-04-27 11:30:00,69.27,69.28,68.82,69.07,1085500.0,38.8138,38.8194,38.5617,38.7018,1085500.0
2010-04-27 11:35:00,69.08,69.18,69.02,69.05,466600.0,38.7074,38.7634,38.6738,38.6906,466600.0
2010-04-27 11:40:00,69.05,69.26,69.02,69.21,387300.0,38.6906,38.8082,38.6738,38.7802,387300.0
2010-04-27 11:45:00,69.21,69.23,68.93,68.93,418000.0,38.7802,38.7914,38.6233,38.6233,418000.0
2010-04-27 11:50:00,68.93,69.05,68.85,68.85,463700.0,38.6233,38.6906,38.5785,38.5785,463700.0
2010-04-27 11:55:00,68.85,68.93,68.81,68.87,428600.0,38.5785,38.6233,38.5561,38.5897,428600.0
2010-04-27 12:00:00,68.87,69.15,68.85,68.95,414800.0,38.5897,38.7466,38.5785,38.6345,414800.0
2010-04-27 12:05:00,68.96,68.99,68.94,68.96,215500.0,38.6401,38.657,38.6289,38.6401,215500.0
2010-04-27 12:10:00,68.95,68.95,68.57,68.62,681300.0,38.6345,38.6345,38.4216,38.4496,681300.0
2010-04-27 12:15:00,68.58,68.77,68.57,68.72,289400.0,38.4272,38.5337,38.4216,38.5057,289400.0
2010-04-27 12:20:00,68.73,68.74,68.64,68.65,578500.0,38.5113,38.5169,38.4608,38.4664,578500.0
2010-04-27 12:25:00,68.65,68.68,68.57,68.59,414700.0,38.4664,38.4832,38.4216,38.4328,414700.0
2010-04-27 12:30:00,68.59,68.65,68.56,68.61,193000.0,38.4328,38.4664,38.416,38.444,193000.0
2010-04-27 12:35:00,68.61,68.8,68.6,68.8,235800.0,38.444,38.5505,38.4384,38.5505,235800.0
2010-04-27 12:40:00,68.8,68.85,68.73,68.83,302400.0,38.5505,38.5785,38.5113,38.5673,302400.0
2010-04-27 12:45:00,68.83,68.9,68.81,68.85,265600.0,38.5673,38.6065,38.5561,38.5785,265600.0
2010-04-27 12:50:00,68.85,68.88,68.78,68.8,178600.0,38.5785,38.5953,38.5393,38.5505,178600.0
2010-04-27 12:55:00,68.8,68.85,68.78,68.85,160100.0,38.5505,38.5785,38.5393,38.5785,160100.0
2010-04-27 13:00:00,68.86,68.88,68.79,68.85,174900.0,38.5841,38.5953,38.5449,38.5785,174900.0
2010-04-27 13:05:00,68.86,68.96,68.84,68.9,333500.0,38.5841,38.6401,38.5729,38.6065,333500.0
2010-04-27 13:10:00,68.9,68.9,68.84,68.86,143700.0,38.6065,38.6065,38.5729,38.5841,143700.0
2010-04-27 13:15:00,68.86,68.98,68.84,68.96,158200.0,38.5841,38.6513,38.5729,38.6401,158200.0
2010-04-27 13:20:00,68.97,69.01,68.89,68.91,240700.0,38.6457,38.6682,38.6009,38.6121,240700.0
2010-04-27 13:25:00,68.91,69.01,68.9,68.99,227400.0,38.6121,38.6682,38.6065,38.657,227400.0
2010-04-27 13:30:00,68.99,68.99,68.85,68.85,209900.0,38.657,38.657,38.5785,38.5785,209900.0
2010-04-27 13:35:00,68.86,68.94,68.84,68.85,160900.0,38.5841,38.6289,38.5729,38.5785,160900.0
2010-04-27 13:40:00,68.85,68.89,68.82,68.88,145200.0,38.5785,38.6009,38.5617,38.5953,145200.0
2010-04-27 13:45:00,68.89,68.97,68.86,68.97,221000.0,38.6009,38.6457,38.5841,38.6457,221000.0
2010-04-27 13:50:00,68.96,68.98,68.88,68.93,328200.0,38.6401,38.6513,38.5953,38.6233,328200.0
2010-04-27 13:55:00,68.93,68.94,68.87,68.91,181600.0,38.6233,38.6289,38.5897,38.6121,181600.0
2010-04-27 14:00:00,68.9,68.91,68.73,68.73,385100.0,38.6065,38.6121,38.5113,38.5113,385100.0
2010-04-27 14:05:00,68.72,68.83,68.72,68.8,225000.0,38.5057,38.5673,38.5057,38.5505,225000.0
2010-04-27 14:10:00,68.8,68.8,68.74,68.78,88300.0,38.5505,38.5505,38.5169,38.5393,88300.0
2010-04-27 14:15:00,68.78,68.86,68.78,68.83,145400.0,38.5393,38.5841,38.5393,38.5673,145400.0
2010-04-27 14:20:00,68.84,68.84,68.73,68.77,271000.0,38.5729,38.5729,38.5113,38.5337,271000.0
2010-04-27 14:25:00,68.77,68.84,68.75,68.75,283900.0,38.5337,38.5729,38.5225,38.5225,283900.0
2010-04-27 14:30:00,68.75,68.75,68.67,68.67,240700.0,38.5225,38.5225,38.4776,38.4776,240700.0
2010-04-27 14:35:00,68.67,68.75,68.6,68.6,425300.0,38.4776,38.5225,38.4384,38.4384,425300.0
2010-04-27 14:40:00,68.6,68.62,68.51,68.59,461700.0,38.4384,38.4496,38.388,38.4328,461700.0
2010-04-27 14:45:00,68.59,68.61,68.53,68.56,272300.0,38.4328,38.444,38.3992,38.416,272300.0
2010-04-27 14:50:00,68.55,68.61,68.5,68.59,263500.0,38.4104,38.444,38.3824,38.4328,263500.0
2010-04-27 14:55:00,68.6,68.6,68.5,68.57,258400.0,38.4384,38.4384,38.3824,38.4216,258400.0
2010-04-27 15:00:00,68.57,68.67,68.51,68.61,280600.0,38.4216,38.4776,38.388,38.444,280600.0
2010-04-27 15:05:00,68.61,68.76,68.58,68.74,252000.0,38.444,38.5281,38.4272,38.5169,252000.0
2010-04-27 15:10:00,68.74,68.77,68.72,68.74,190300.0,38.5169,38.5337,38.5057,38.5169,190300.0
2010-04-27 15:15:00,68.74,68.86,68.68,68.83,245000.0,38.5169,38.5841,38.4832,38.5673,245000.0
2010-04-27 15:20:00,68.83,68.88,68.82,68.84,267100.0,38.5673,38.5953,38.5617,38.5729,267100.0
2010-04-27 15:25:00,68.84,68.85,68.7,68.75,338100.0,38.5729,38.5785,38.4945,38.5225,338100.0
2010-04-27 15:30:00,68.76,68.76,68.59,68.66,641600.0,38.5281,38.5281,38.4328,38.472,641600.0
2010-04-27 15:35:00,68.66,68.68,68.56,68.63,457700.0,38.472,38.4832,38.416,38.4552,457700.0
2010-04-27 15:40:00,68.62,68.62,68.5,68.6,512800.0,38.4496,38.4496,38.3824,38.4384,512800.0
2010-04-27 15:45:00,68.6,68.6,68.48,68.59,706700.0,38.4384,38.4384,38.3712,38.4328,706700.0
2010-04-27 15:50:00,68.6,68.63,68.21,68.29,1207500.0,38.4384,38.4552,38.2199,38.2647,1207500.0
2010-04-27 15:55:00,68.3,68.34,68.2,68.26,1584100.0,38.2703,38.2927,38.2143,38.2479,1584100.0
2010-04-28 09:30:00,68.86,69.18,68.75,68.97,1356100.0,38.5841,38.7634,38.5225,38.6457,1356100.0
2010-04-28 09:35:00,68.98,68.98,68.86,68.92,678600.0,38.6513,38.6513,38.5841,38.6177,678600.0
2010-04-28 09:40:00,68.92,68.93,68.67,68.81,701300.0,38.6177,38.6233,38.4776,38.5561,701300.0
2010-04-28 09:45:00,68.83,69.02,68.77,69.02,528400.0,38.5673,38.6738,38.5337,38.6738,528400.0
2010-04-28 09:50:00,69.02,69.09,68.93,69.04,792200.0,38.6738,38.713,38.6233,38.685,792200.0
2010-04-28 09:55:00,69.04,69.15,68.97,69.14,558200.0,38.685,38.7466,38.6457,38.741,558200.0
2010-04-28 10:00:00,69.14,69.18,68.95,69.01,809800.0,38.741,38.7634,38.6345,38.6682,809800.0
2010-04-28 10:05:00,69.02,69.02,68.78,68.78,757800.0,38.6738,38.6738,38.5393,38.5393,757800.0
2010-04-28 10:10:00,68.78,68.84,68.67,68.82,463200.0,38.5393,38.5729,38.4776,38.5617,463200.0
2010-04-28 10:15:00,68.84,68.97,68.83,68.85,392000.0,38.5729,38.6457,38.5673,38.5785,392000.0
2010-04-28 10:20:00,68.85,68.9,68.74,68.76,343100.0,38.5785,38.6065,38.5169,38.5281,343100.0
2010-04-28 10:25:00,68.77,68.92,68.7,68.83,284800.0,38.5337,38.6177,38.4945,38.5673,284800.0
2010-04-28 10:30:00,68.83,68.95,68.75,68.88,421600.0,38.5673,38.6345,38.5225,38.5953,421600.0
2010-04-28 10:35:00,68.88,68.89,68.73,68.81,417500.0,38.5953,38.6009,38.5113,38.5561,417500.0
2010-04-28 10:40:00,68.82,69.0,68.81,68.93,350700.0,38.5617,38.6626,38.5561,38.6233,350700.0
2010-04-28 10:45:00,68.93,69.09,68.93,68.98,252000.0,38.6233,38.713,38.6233,38.6513,252000.0
2010-04-28 10:50:00,68.99,69.13,68.75,69.13,430200.0,38.657,38.7354,38.5225,38.7354,430200.0
2010-04-28 10:55:00,69.12,69.23,69.04,69.23,397100.0,38.7298,38.7914,38.685,38.7914,397100.0
2010-04-28 11:00:00,69.22,69.34,69.16,69.34,415700.0,38.7858,38.8531,38.7522,38.8531,415700.0
2010-04-28 11:05:00,69.34,69.44,69.3,69.38,389700.0,38.8531,38.9091,38.8307,38.8755,389700.0
2010-04-28 11:10:00,69.38,69.39,69.3,69.37,210500.0,38.8755,38.8811,38.8307,38.8699,210500.0
2010-04-28 11:15:00,69.37,69.48,69.35,69.45,285300.0,38.8699,38.9315,38.8587,38.9147,285300.0
2010-04-28 11:20:00,69.45,69.48,69.34,69.38,352400.0,38.9147,38.9315,38.8531,38.8755,352400.0
2010-04-28 11:25:00,69.38,69.41,68.87,69.1,1145300.0,38.8755,38.8923,38.5897,38.7186,1145300.0
2010-04-28 11:30:00,69.09,69.12,68.88,68.98,573800.0,38.713,38.7298,38.5953,38.6513,573800.0
2010-04-28 11:35:00,68.99,68.99,68.61,68.83,761000.0,38.657,38.657,38.444,38.5673,761000.0
2010-04-28 11:40:00,68.82,69.03,68.81,68.9,430200.0,38.5617,38.6794,38.5561,38.6065,430200.0
2010-04-28 11:45:00,68.91,69.06,68.86,69.03,247800.0,38.6121,38.6962,38.5841,38.6794,247800.0
2010-04-28 11:50:00,69.02,69.02,68.86,69.0,217000.0,38.6738,38.6738,38.5841,38.6626,217000.0
2010-04-28 11:55:00,69.0,69.1,68.98,69.01,151900.0,38.6626,38.7186,38.6513,38.6682,151900.0
2010-04-28 12:00:00,69.0,69.03,68.83,68.89,207100.0,38.6626,38.6794,38.5673,38.6009,207100.0
2010-04-28 12:05:00,68.88,68.91,68.78,68.89,184700.0,38.5953,38.6121,38.5393,38.6009,184700.0
2010-04-28 12:10:00,68.9,68.96,68.87,68.91,173700.0,38.6065,38.6401,38.5897,38.6121,173700.0
2010-04-28 12:15:00,68.91,68.97,68.89,68.94,209800.0,38.6121,38.6457,38.6009,38.6289,209800.0
2010-04-28 12:20:00,68.94,69.12,68.88,69.08,245700.0,38.6289,38.7298,38.5953,38.7074,245700.0
2010-04-28 12:25:00,69.08,69.2,69.07,69.18,214200.0,38.7074,38.7746,38.7018,38.7634,214200.0
2010-04-28 12:30:00,69.18,69.29,69.17,69.29,214700.0,38.7634,38.825,38.7578,38.825,214700.0
2010-04-28 12:35:00,69.29,69.39,69.23,69.35,370500.0,38.825,38.8811,38.7914,38.8587,370500.0
2010-04-28 12:40:00,69.35,69.39,69.28,69.36,189800.0,38.8587,38.8811,38.8194,38.8643,189800.0
2010-04-28 12:45:00,69.36,69.45,69.35,69.39,169500.0,38.8643,38.9147,38.8587,38.8811,169500.0
2010-04-28 12:50:00,69.4,69.44,69.38,69.43,117600.0,38.8867,38.9091,38.8755,38.9035,117600.0
2010-04-28 12:55:00,69.43,69.44,69.37,69.4,127000.0,38.9035,38.9091,38.8699,38.8867,127000.0
2010-04-28 13:00:00,69.41,69.43,69.35,69.4,141700.0,38.8923,38.9035,38.8587,38.8867,141700.0
2010-04-28 13:05:00,69.42,69.53,69.42,69.47,275600.0,38.8979,38.9595,38.8979,38.9259,275600.0
2010-04-28 13:10:00,69.47,69.54,69.44,69.44,195700.0,38.9259,38.9651,38.9091,38.9091,195700.0
2010-04-28 13:15:00,69.45,69.48,69.43,69.46,76100.0,38.9147,38.9315,38.9035,38.9203,76100.0
2010-04-28 13:20:00,69.46,69.47,69.44,69.46,144200.0,38.9203,38.9259,38.9091,38.9203,144200.0
2010-04-28 13:25:00,69.46,69.46,69.31,69.31,331700.0,38.9203,38.9203,38.8363,38.8363,331700.0
2010-04-28 13:30:00,69.31,69.39,69.3,69.34,197800.0,38.8363,38.8811,38.8307,38.8531,197800.0
2010-04-28 13:35:00,69.34,69.43,69.32,69.41,129400.0,38.8531,38.9035,38.8419,38.8923,129400.0
2010-04-28 13:40:00,69.41,69.42,69.37,69.38,71200.0,38.8923,38.8979,38.8699,38.8755,71200.0
2010-04-28 13:45:00,69.38,69.41,69.36,69.38,151000.0,38.8755,38.8923,38.8643,38.8755,151000.0
2010-04-28 13:50:00,69.39,69.4,69.35,69.38,139100.0,38.8811,38.8867,38.8587,38.8755,139100.0
2010-04-28 13:55:00,69.38,69.38,69.26,69.26,135700.0,38.8755,38.8755,38.8082,38.8082,135700.0
2010-04-28 14:00:00,69.26,69.28,69.2,69.21,157500.0,38.8082,38.8194,38.7746,38.7802,157500.0
2010-04-28 14:05:00,69.22,69.22,69.15,69.18,134500.0,38.7858,38.7858,38.7466,38.7634,134500.0
2010-04-28 14:10:00,69.18,69.39,69.11,69.24,287200.0,38.7634,38.8811,38.7242,38.797,287200.0
2010-04-28 14:15:00,69.24,69.28,69.12,69.2,311400.0,38.797,38.8194,38.7298,38.7746,311400.0
2010-04-28 14:20:00,69.21,69.47,69.2,69.44,379100.0,38.7802,38.9259,38.7746,38.9091,379100.0
2010-04-28 14:25:00,69.44,69.52,69.4,69.47,495000.0,38.9091,38.9539,38.8867,38.9259,495000.0
2010-04-28 14:30:00,69.47,69.48,69.33,69.4,520700.0,38.9259,38.9315,38.8475,38.8867,520700.0
2010-04-28 14:35:00,69.4,69.48,69.35,69.42,712900.0,38.8867,38.9315,38.8587,38.8979,712900.0
2010-04-28 14:40:00,69.42,69.46,69.39,69.45,279500.0,38.8979,38.9203,38.8811,38.9147,279500.0
2010-04-28 14:45:00,69.45,69.47,69.25,69.29,380400.0,38.9147,38.9259,38.8026,38.825,380400.0
2010-04-28 14:50:00,69.29,69.45,69.27,69.38,388700.0,38.825,38.9147,38.8138,38.8755,388700.0
2010-04-28 14:55:00,69.39,69.47,69.39,69.44,403600.0,38.8811,38.9259,38.8811,38.9091,403600.0
2010-04-28 15:00:00,69.44,69.52,69.43,69.46,381400.0,38.9091,38.9539,38.9035,38.9203,381400.0
2010-04-28 15:05:00,69.46,69.49,69.36,69.38,379700.0,38.9203,38.9371,38.8643,38.8755,379700.0
2010-04-28 15:10:00,69.37,69.38,69.28,69.32,244900.0,38.8699,38.8755,38.8194,38.8419,244900.0
2010-04-28 15:15:00,69.33,69.34,69.25,69.32,265100.0,38.8475,38.8531,38.8026,38.8419,265100.0
2010-04-28 15:20:00,69.33,69.34,69.28,69.29,268400.0,38.8475,38.8531,38.8194,38.825,268400.0
2010-04-28 15:25:00,69.29,69.34,69.29,69.32,258700.0,38.825,38.8531,38.825,38.8419,258700.0
2010-04-28 15:30:00,69.32,69.34,69.29,69.31,336900.0,38.8419,38.8531,38.825,38.8363,336900.0
2010-04-28 15:35:00,69.31,69.33,69.19,69.24,605100.0,38.8363,38.8475,38.769,38.797,605100.0
2010-04-28 15:40:00,69.24,69.25,69.2,69.25,386000.0,38.797,38.8026,38.7746,38.8026,386000.0
2010-04-28 15:45:00,69.24,69.25,69.09,69.1,737800.0,38.797,38.8026,38.713,38.7186,737800.0
2010-04-28 15:50:00,69.1,69.2,69.08,69.19,701100.0,38.7186,38.7746,38.7074,38.769,701100.0
2010-04-28 15:55:00,69.19,69.21,69.14,69.19,1091900.0,38.769,38.7802,38.741,38.769,1091900.0
2010-04-29 09:30:00,68.39,68.51,68.27,68.34,1915600.0,38.3208,38.388,38.2535,38.2927,1915600.0
2010-04-29 09:35:00,68.33,68.51,68.24,68.42,1593000.0,38.2871,38.388,38.2367,38.3376,1593000.0
2010-04-29 09:40:00,68.42,68.45,68.28,68.28,840900.0,38.3376,38.3544,38.2591,38.2591,840900.0
2010-04-29 09:45:00,68.28,68.47,68.24,68.43,1312300.0,38.2591,38.3656,38.2367,38.3432,1312300.0
2010-04-29 09:50:00,68.46,68.87,68.43,68.85,2018200.0,38.36,38.5897,38.3432,38.5785,2018200.0
2010-04-29 09:55:00,68.86,68.95,68.76,68.79,1251200.0,38.5841,38.6345,38.5281,38.5449,1251200.0
2010-04-29 10:00:00,68.78,68.99,68.78,68.96,1176300.0,38.5393,38.657,38.5393,38.6401,1176300.0
2010-04-29 10:05:00,68.96,68.96,68.82,68.87,945800.0,38.6401,38.6401,38.5617,38.5897,945800.0
2010-04-29 10:10:00,68.88,69.04,68.84,69.01,1020000.0,38.5953,38.685,38.5729,38.6682,1020000.0
2010-04-29 10:15:00,69.01,69.15,68.96,69.12,742900.0,38.6682,38.7466,38.6401,38.7298,742900.0
2010-04-29 10:20:00,69.12,69.31,69.1,69.27,862600.0,38.7298,38.8363,38.7186,38.8138,862600.0
2010-04-29 10:25:00,69.28,69.33,69.02,69.05,786100.0,38.8194,38.8475,38.6738,38.6906,786100.0
2010-04-29 10:30:00,69.05,69.06,68.88,68.97,600200.0,38.6906,38.6962,38.5953,38.6457,600200.0
2010-04-29 10:35:00,68.97,69.11,68.93,69.1,622100.0,38.6457,38.7242,38.6233,38.7186,622100.0
2010-04-29 10:40:00,69.1,69.44,69.1,69.41,806100.0,38.7186,38.9091,38.7186,38.8923,806100.0
2010-04-29 10:45:00,69.42,69.53,69.36,69.45,665800.0,38.8979,38.9595,38.8643,38.9147,665800.0
2010-04-29 10:50:00,69.45,69.66,69.44,69.55,768100.0,38.9147,39.0324,38.9091,38.9707,768100.0
2010-04-29 10:55:00,69.54,69.59,69.5,69.58,344100.0,38.9651,38.9931,38.9427,38.9875,344100.0
2010-04-29 11:00:00,69.58,69.64,69.5,69.58,340400.0,38.9875,39.0212,38.9427,38.9875,340400.0
2010-04-29 11:05:00,69.57,69.58,69.34,69.41,440300.0,38.9819,38.9875,38.8531,38.8923,440300.0
2010-04-29 11:10:00,69.41,69.44,69.33,69.34,383000.0,38.8923,38.9091,38.8475,38.8531,383000.0
2010-04-29 11:15:00,69.34,69.4,69.27,69.38,508200.0,38.8531,38.8867,38.8138,38.8755,508200.0
2010-04-29 11:20:00,69.39,69.39,69.23,69.37,461000.0,38.8811,38.8811,38.7914,38.8699,461000.0
2010-04-29 11:25:00,69.37,69.43,69.29,69.42,260500.0,38.8699,38.9035,38.825,38.8979,260500.0
2010-04-29 11:30:00,69.41,69.42,69.35,69.36,186600.0,38.8923,38.8979,38.8587,38.8643,186600.0
2010-04-29 11:35:00,69.36,69.44,69.32,69.43,404100.0,38.8643,38.9091,38.8419,38.9035,404100.0
2010-04-29 11:40:00,69.42,69.55,69.42,69.53,359500.0,38.8979,38.9707,38.8979,38.9595,359500.0
2010-04-29 11:45:00,69.54,69.55,69.49,69.51,281200.0,38.9651,38.9707,38.9371,38.9483,281200.0
2010-04-29 11:50:00,69.52,69.52,69.36,69.36,356900.0,38.9539,38.9539,38.8643,38.8643,356900.0
2010-04-29 11:55:00,69.36,69.37,69.27,69.33,428000.0,38.8643,38.8699,38.8138,38.8475,428000.0
2010-04-29 12:00:00,69.33,69.41,69.31,69.39,299500.0,38.8475,38.8923,38.8363,38.8811,299500.0
2010-04-29 12:05:00,69.4,69.4,69.28,69.28,574500.0,38.8867,38.8867,38.8194,38.8194,574500.0
2010-04-29 12:10:00,69.28,69.31,69.21,69.23,192500.0,38.8194,38.8363,38.7802,38.7914,192500.0
2010-04-29 12:15:00,69.23,69.28,69.2,69.28,265300.0,38.7914,38.8194,38.7746,38.8194,265300.0
2010-04-29 12:20:00,69.28,69.33,69.26,69.32,190500.0,38.8194,38.8475,38.8082,38.8419,190500.0
2010-04-29 12:25:00,69.32,69.34,69.3,69.33,247200.0,38.8419,38.8531,38.8307,38.8475,247200.0
2010-04-29 12:30:00,69.33,69.4,69.3,69.37,222000.0,38.8475,38.8867,38.8307,38.8699,222000.0
2010-04-29 12:35:00,69.37,69.42,69.36,69.41,256700.0,38.8699,38.8979,38.8643,38.8923,256700.0
2010-04-29 12:40:00,69.41,69.54,69.37,69.52,480200.0,38.8923,38.9651,38.8699,38.9539,480200.0
2010-04-29 12:45:00,69.52,69.54,69.45,69.49,307900.0,38.9539,38.9651,38.9147,38.9371,307900.0
2010-04-29 12:50:00,69.48,69.48,69.41,69.47,193100.0,38.9315,38.9315,38.8923,38.9259,193100.0
2010-04-29 12:55:00,69.47,69.48,69.36,69.37,283300.0,38.9259,38.9315,38.8643,38.8699,283300.0
2010-04-29 13:00:00,69.36,69.37,69.22,69.22,403100.0,38.8643,38.8699,38.7858,38.7858,403100.0
2010-04-29 13:05:00,69.23,69.23,68.8,68.88,1105500.0,38.7914,38.7914,38.5505,38.5953,1105500.0
2010-04-29 13:10:00,68.89,68.97,68.8,68.88,496200.0,38.6009,38.6457,38.5505,38.5953,496200.0
2010-04-29 13:15:00,68.88,68.91,68.8,68.84,391400.0,38.5953,38.6121,38.5505,38.5729,391400.0
2010-04-29 13:20:00,68.83,68.89,68.75,68.75,468700.0,38.5673,38.6009,38.5225,38.5225,468700.0
2010-04-29 13:25:00,68.75,68.76,68.65,68.71,378900.0,38.5225,38.5281,38.4664,38.5001,378900.0
2010-04-29 13:30:00,68.71,68.76,68.63,68.68,309900.0,38.5001,38.5281,38.4552,38.4832,309900.0
2010-04-29 13:35:00,68.67,68.73,68.67,68.69,359600.0,38.4776,38.5113,38.4776,38.4889,359600.0
2010-04-29 13:40:00,68.68,68.73,68.64,68.7,362200.0,38.4832,38.5113,38.4608,38.4945,362200.0
2010-04-29 13:45:00,68.69,68.75,68.67,68.75,241900.0,38.4889,38.5225,38.4776,38.5225,241900.0
2010-04-29 13:50:00,68.74,68.78,68.65,68.66,225800.0,38.5169,38.5393,38.4664,38.472,225800.0
2010-04-29 13:55:00,68.66,68.79,68.66,68.79,249300.0,38.472,38.5449,38.472,38.5449,249300.0
2010-04-29 14:00:00,68.79,68.83,68.78,68.81,238600.0,38.5449,38.5673,38.5393,38.5561,238600.0
2010-04-29 14:05:00,68.81,68.85,68.79,68.85,191000.0,38.5561,38.5785,38.5449,38.5785,191000.0
2010-04-29 14:10:00,68.85,68.85,68.8,68.83,238200.0,38.5785,38.5785,38.5505,38.5673,238200.0
2010-04-29 14:15:00,68.83,68.88,68.82,68.88,135300.0,38.5673,38.5953,38.5617,38.5953,135300.0
2010-04-29 14:20:00,68.87,68.89,68.81,68.81,174900.0,38.5897,38.6009,38.5561,38.5561,174900.0
2010-04-29 14:25:00,68.82,68.82,68.71,68.71,250300.0,38.5617,38.5617,38.5001,38.5001,250300.0
2010-04-29 14:30:00,68.71,68.72,68.55,68.58,318100.0,38.5001,38.5057,38.4104,38.4272,318100.0
2010-04-29 14:35:00,68.59,68.59,68.5,68.5,524300.0,38.4328,38.4328,38.3824,38.3824,524300.0
2010-04-29 14:40:00,68.5,68.58,68.44,68.57,1503500.0,38.3824,38.4272,38.3488,38.4216,1503500.0
2010-04-29 14:45:00,68.57,68.72,68.57,68.62,215400.0,38.4216,38.5057,38.4216,38.4496,215400.0
2010-04-29 14:50:00,68.62,68.64,68.5,68.56,235300.0,38.4496,38.4608,38.3824,38.416,235300.0
2010-04-29 14:55:00,68.56,68.56,68.5,68.5,224400.0,38.416,38.416,38.3824,38.3824,224400.0
2010-04-29 15:00:00,68.51,68.57,68.49,68.55,227100.0,38.388,38.4216,38.3768,38.4104,227100.0
2010-04-29 15:05:00,68.56,68.67,68.54,68.65,328800.0,38.416,38.4776,38.4048,38.4664,328800.0
2010-04-29 15:10:00,68.65,68.66,68.58,68.6,188300.0,38.4664,38.472,38.4272,38.4384,188300.0
2010-04-29 15:15:00,68.6,68.6,68.5,68.5,902600.0,38.4384,38.4384,38.3824,38.3824,902600.0
2010-04-29 15:20:00,68.51,68.53,68.46,68.47,398900.0,38.388,38.3992,38.36,38.3656,398900.0
2010-04-29 15:25:00,68.47,68.53,68.42,68.51,632700.0,38.3656,38.3992,38.3376,38.388,632700.0
2010-04-29 15:30:00,68.5,68.57,68.5,68.56,391000.0,38.3824,38.4216,38.3824,38.416,391000.0
2010-04-29 15:35:00,68.56,68.57,68.5,68.54,379400.0,38.416,38.4216,38.3824,38.4048,379400.0
2010-04-29 15:40:00,68.55,68.55,68.5,68.51,396600.0,38.4104,38.4104,38.3824,38.388,396600.0
2010-04-29 15:45:00,68.52,68.58,68.51,68.56,501700.0,38.3936,38.4272,38.388,38.416,501700.0
2010-04-29 15:50:00,68.56,68.65,68.55,68.64,652700.0,38.416,38.4664,38.4104,38.4608,652700.0
2010-04-29 15:55:00,68.64,68.66,68.55,68.66,1097200.0,38.4608,38.472,38.4104,38.472,1097200.0
2010-04-30 09:30:00,68.9,69.2,68.88,69.2,859100.0,38.6065,38.7746,38.5953,38.7746,859100.0
2010-04-30 09:35:00,69.2,69.31,69.05,69.18,964800.0,38.7746,38.8363,38.6906,38.7634,964800.0
2010-04-30 09:40:00,69.18,69.25,69.04,69.09,884800.0,38.7634,38.8026,38.685,38.713,884800.0
2010-04-30 09:45:00,69.09,69.17,69.0,69.01,523300.0,38.713,38.7578,38.6626,38.6682,523300.0
2010-04-30 09:50:00,69.01,69.13,69.0,69.12,460400.0,38.6682,38.7354,38.6626,38.7298,460400.0
2010-04-30 09:55:00,69.13,69.15,68.71,68.75,538100.0,38.7354,38.7466,38.5001,38.5225,538100.0
2010-04-30 10:00:00,68.75,69.0,68.55,68.55,642400.0,38.5225,38.6626,38.4104,38.4104,642400.0
2010-04-30 10:05:00,68.56,68.61,68.45,68.5,735700.0,38.416,38.444,38.3544,38.3824,735700.0
2010-04-30 10:10:00,68.5,68.55,68.41,68.42,560100.0,38.3824,38.4104,38.332,38.3376,560100.0
2010-04-30 10:15:00,68.42,68.42,68.28,68.41,906300.0,38.3376,38.3376,38.2591,38.332,906300.0
2010-04-30 10:20:00,68.41,68.8,68.38,68.73,678500.0,38.332,38.5505,38.3152,38.5113,678500.0
2010-04-30 10:25:00,68.73,68.94,68.7,68.88,419000.0,38.5113,38.6289,38.4945,38.5953,419000.0
2010-04-30 10:30:00,68.88,68.88,68.72,68.75,595100.0,38.5953,38.5953,38.5057,38.5225,595100.0
2010-04-30 10:35:00,68.75,68.87,68.72,68.8,493900.0,38.5225,38.5897,38.5057,38.5505,493900.0
2010-04-30 10:40:00,68.8,68.87,68.75,68.77,395600.0,38.5505,38.5897,38.5225,38.5337,395600.0
2010-04-30 10:45:00,68.77,69.12,68.75,69.11,632200.0,38.5337,38.7298,38.5225,38.7242,632200.0
2010-04-30 10:50:00,69.11,69.12,68.9,68.9,417500.0,38.7242,38.7298,38.6065,38.6065,417500.0
2010-04-30 10:55:00,68.9,69.05,68.88,69.02,259000.0,38.6065,38.6906,38.5953,38.6738,259000.0
2010-04-30 11:00:00,69.02,69.06,68.81,68.89,418400.0,38.6738,38.6962,38.5561,38.6009,418400.0
2010-04-30 11:05:00,68.89,69.02,68.87,68.92,417500.0,38.6009,38.6738,38.5897,38.6177,417500.0
2010-04-30 11:10:00,68.92,69.07,68.89,68.97,376800.0,38.6177,38.7018,38.6009,38.6457,376800.0
2010-04-30 11:15:00,68.97,69.04,68.89,69.0,809000.0,38.6457,38.685,38.6009,38.6626,809000.0
2010-04-30 11:20:00,68.99,69.04,68.92,68.94,409100.0,38.657,38.685,38.6177,38.6289,409100.0
2010-04-30 11:25:00,68.94,69.04,68.9,68.98,303400.0,38.6289,38.685,38.6065,38.6513,303400.0
2010-04-30 11:30:00,68.97,69.02,68.94,69.0,308200.0,38.6457,38.6738,38.6289,38.6626,308200.0
2010-04-30 11:35:00,69.0,69.17,69.0,69.15,746200.0,38.6626,38.7578,38.6626,38.7466,746200.0
2010-04-30 11:40:00,69.15,69.17,69.02,69.06,254000.0,38.7466,38.7578,38.6738,38.6962,254000.0
2010-04-30 11:45:00,69.06,69.15,69.03,69.08,247000.0,38.6962,38.7466,38.6794,38.7074,247000.0
2010-04-30 11:50:00,69.11,69.17,69.08,69.14,236600.0,38.7242,38.7578,38.7074,38.741,236600.0
2010-04-30 11:55:00,69.15,69.2,69.1,69.17,244800.0,38.7466,38.7746,38.7186,38.7578,244800.0
2010-04-30 12:00:00,69.16,69.19,69.07,69.08,390900.0,38.7522,38.769,38.7018,38.7074,390900.0
2010-04-30 12:05:00,69.08,69.1,69.0,69.02,452500.0,38.7074,38.7186,38.6626,38.6738,452500.0
2010-04-30 12:10:00,69.01,69.02,68.73,68.74,547000.0,38.6682,38.6738,38.5113,38.5169,547000.0
2010-04-30 12:15:00,68.73,68.75,68.57,68.61,442500.0,38.5113,38.5225,38.4216,38.444,442500.0
2010-04-30 12:20:00,68.61,68.63,68.5,68.6,586700.0,38.444,38.4552,38.3824,38.4384,586700.0
2010-04-30 12:25:00,68.6,68.68,68.51,68.53,298400.0,38.4384,38.4832,38.388,38.3992,298400.0
2010-04-30 12:30:00,68.54,68.64,68.52,68.6,261000.0,38.4048,38.4608,38.3936,38.4384,261000.0
2010-04-30 12:35:00,68.61,68.7,68.57,68.61,263600.0,38.444,38.4945,38.4216,38.444,263600.0
2010-04-30 12:40:00,68.62,68.73,68.61,68.67,279400.0,38.4496,38.5113,38.444,38.4776,279400.0
2010-04-30 12:45:00,68.67,68.67,68.57,68.62,390700.0,38.4776,38.4776,38.4216,38.4496,390700.0
2010-04-30 12:50:00,68.61,68.67,68.52,68.54,205900.0,38.444,38.4776,38.3936,38.4048,205900.0
2010-04-30 12:55:00,68.55,68.57,68.44,68.52,410900.0,38.4104,38.4216,38.3488,38.3936,410900.0
2010-04-30 13:00:00,68.52,68.62,68.52,68.61,191600.0,38.3936,38.4496,38.3936,38.444,191600.0
2010-04-30 13:05:00,68.61,68.62,68.4,68.52,345700.0,38.444,38.4496,38.3264,38.3936,345700.0
2010-04-30 13:10:00,68.52,68.57,68.51,68.56,125100.0,38.3936,38.4216,38.388,38.416,125100.0
2010-04-30 13:15:00,68.56,68.7,68.55,68.68,244700.0,38.416,38.4945,38.4104,38.4832,244700.0
2010-04-30 13:20:00,68.68,68.69,68.53,68.58,216000.0,38.4832,38.4889,38.3992,38.4272,216000.0
2010-04-30 13:25:00,68.58,68.72,68.58,68.72,224300.0,38.4272,38.5057,38.4272,38.5057,224300.0
2010-04-30 13:30:00,68.71,68.77,68.64,68.72,182300.0,38.5001,38.5337,38.4608,38.5057,182300.0
2010-04-30 13:35:00,68.73,68.81,68.72,68.76,229700.0,38.5113,38.5561,38.5057,38.5281,229700.0
2010-04-30 13:40:00,68.76,68.86,68.76,68.83,255600.0,38.5281,38.5841,38.5281,38.5673,255600.0
2010-04-30 13:45:00,68.83,68.88,68.79,68.83,156500.0,38.5673,38.5953,38.5449,38.5673,156500.0
2010-04-30 13:50:00,68.83,68.84,68.72,68.76,118800.0,38.5673,38.5729,38.5057,38.5281,118800.0
2010-04-30 13:55:00,68.75,68.75,68.68,68.72,139300.0,38.5225,38.5225,38.4832,38.5057,139300.0
2010-04-30 14:00:00,68.72,68.72,68.61,68.64,398500.0,38.5057,38.5057,38.444,38.4608,398500.0
2010-04-30 14:05:00,68.64,68.74,68.64,68.72,346200.0,38.4608,38.5169,38.4608,38.5057,346200.0
2010-04-30 14:10:00,68.73,68.87,68.7,68.86,266800.0,38.5113,38.5897,38.4945,38.5841,266800.0
2010-04-30 14:15:00,68.86,68.89,68.8,68.82,440000.0,38.5841,38.6009,38.5505,38.5617,440000.0
2010-04-30 14:20:00,68.82,68.92,68.81,68.89,292100.0,38.5617,38.6177,38.5561,38.6009,292100.0
2010-04-30 14:25:00,68.9,68.92,68.8,68.85,195600.0,38.6065,38.6177,38.5505,38.5785,195600.0
2010-04-30 14:30:00,68.85,68.86,68.69,68.73,295100.0,38.5785,38.5841,38.4889,38.5113,295100.0
2010-04-30 14:35:00,68.73,68.84,68.53,68.55,452600.0,38.5113,38.5729,38.3992,38.4104,452600.0
2010-04-30 14:40:00,68.55,68.55,68.43,68.53,560900.0,38.4104,38.4104,38.3432,38.3992,560900.0
2010-04-30 14:45:00,68.53,68.61,68.5,68.53,243800.0,38.3992,38.444,38.3824,38.3992,243800.0
2010-04-30 14:50:00,68.54,68.6,68.5,68.53,257100.0,38.4048,38.4384,38.3824,38.3992,257100.0
2010-04-30 14:55:00,68.52,68.56,68.48,68.53,288900.0,38.3936,38.416,38.3712,38.3992,288900.0
2010-04-30 15:00:00,68.53,68.65,68.51,68.53,343500.0,38.3992,38.4664,38.388,38.3992,343500.0
2010-04-30 15:05:00,68.54,68.56,68.48,68.5,286900.0,38.4048,38.416,38.3712,38.3824,286900.0
2010-04-30 15:10:00,68.5,68.9,68.47,68.49,555100.0,38.3824,38.6065,38.3656,38.3768,555100.0
2010-04-30 15:15:00,68.49,68.54,68.4,68.4,338200.0,38.3768,38.4048,38.3264,38.3264,338200.0
2010-04-30 15:20:00,68.4,68.46,68.3,68.45,569600.0,38.3264,38.36,38.2703,38.3544,569600.0
2010-04-30 15:25:00,68.45,68.45,68.31,68.35,398900.0,38.3544,38.3544,38.2759,38.2983,398900.0
2010-04-30 15:30:00,68.35,68.48,68.32,68.47,330500.0,38.2983,38.3712,38.2815,38.3656,330500.0
2010-04-30 15:35:00,68.46,68.47,68.22,68.25,818600.0,38.36,38.3656,38.2255,38.2423,818600.0
2010-04-30 15:40:00,68.25,68.25,68.06,68.07,1002700.0,38.2423,38.2423,38.1358,38.1414,1002700.0
2010-04-30 15:45:00,68.07,68.07,68.01,68.05,972000.0,38.1414,38.1414,38.1078,38.1302,972000.0
2010-04-30 15:50:00,68.05,68.15,68.05,68.1,1366100.0,38.1302,38.1863,38.1302,38.1583,1366100.0
2010-04-30 15:55:00,68.1,68.35,67.73,67.79,2739600.0,38.1583,38.2983,37.9509,37.9846,2739600.0
2010-05-03 09:30:00,68.11,68.17,67.9,68.01,688200.0,38.1639,38.1975,38.0462,38.1078,688200.0
2010-05-03 09:35:00,67.99,68.14,67.97,68.09,577900.0,38.0966,38.1807,38.0854,38.1527,577900.0
2010-05-03 09:40:00,68.1,68.12,68.01,68.06,331600.0,38.1583,38.1695,38.1078,38.1358,331600.0
2010-05-03 09:45:00,68.07,68.08,67.86,67.97,523000.0,38.1414,38.1471,38.0238,38.0854,523000.0
2010-05-03 09:50:00,67.97,67.99,67.82,67.87,495800.0,38.0854,38.0966,38.0014,38.0294,495800.0
2010-05-03 09:55:00,67.87,67.97,67.76,67.78,484800.0,38.0294,38.0854,37.9677,37.979,484800.0
2010-05-03 10:00:00,67.79,67.83,67.72,67.8,518000.0,37.9846,38.007,37.9453,37.9902,518000.0
2010-05-03 10:05:00,67.8,67.89,67.76,67.86,446200.0,37.9902,38.0406,37.9677,38.0238,446200.0
2010-05-03 10:10:00,67.87,67.92,67.8,67.85,501100.0,38.0294,38.0574,37.9902,38.0182,501100.0
2010-05-03 10:15:00,67.85,67.9,67.8,67.9,535100.0,38.0182,38.0462,37.9902,38.0462,535100.0
2010-05-03 10:20:00,67.89,68.09,67.87,68.07,738000.0,38.0406,38.1527,38.0294,38.1414,738000.0
2010-05-03 10:25:00,68.07,68.1,68.0,68.0,379100.0,38.1414,38.1583,38.1022,38.1022,379100.0
2010-05-03 10:30:00,68.0,68.01,67.71,67.76,428000.0,38.1022,38.1078,37.9397,37.9677,428000.0
2010-05-03 10:35:00,67.76,67.83,67.66,67.74,405800.0,37.9677,38.007,37.9117,37.9565,405800.0
2010-05-03 10:40:00,67.74,67.84,67.7,67.83,325900.0,37.9565,38.0126,37.9341,38.007,325900.0
2010-05-03 10:45:00,67.83,67.85,67.68,67.68,316200.0,38.007,38.0182,37.9229,37.9229,316200.0
2010-05-03 10:50:00,67.68,67.71,67.36,67.41,1153700.0,37.9229,37.9397,37.7436,37.7716,1153700.0
2010-05-03 10:55:00,67.41,67.42,67.18,67.32,1322600.0,37.7716,37.7772,37.6428,37.7212,1322600.0
2010-05-03 11:00:00,67.32,67.43,67.3,67.43,206900.0,37.7212,37.7828,37.71,37.7828,206900.0
2010-05-03 11:05:00,67.43,67.48,67.38,67.43,298400.0,37.7828,37.8109,37.7548,37.7828,298400.0
2010-05-03 11:10:00,67.43,67.44,67.33,67.42,315900.0,37.7828,37.7884,37.7268,37.7772,315900.0
2010-05-03 11:15:00,67.42,67.47,67.35,67.42,207100.0,37.7772,37.8053,37.738,37.7772,207100.0
2010-05-03 11:20:00,67.44,67.54,67.43,67.53,241200.0,37.7884,37.8445,37.7828,37.8389,241200.0
2010-05-03 11:25:00,67.54,67.55,67.42,67.47,284300.0,37.8445,37.8501,37.7772,37.8053,284300.0
2010-05-03 11:30:00,67.47,67.48,67.38,67.39,202400.0,37.8053,37.8109,37.7548,37.7604,202400.0
2010-05-03 11:35:00,67.39,67.4,67.35,67.37,274100.0,37.7604,37.766,37.738,37.7492,274100.0
2010-05-03 11:40:00,67.37,67.38,67.29,67.33,267100.0,37.7492,37.7548,37.7044,37.7268,267100.0
2010-05-03 11:45:00,67.34,67.44,67.32,67.42,431200.0,37.7324,37.7884,37.7212,37.7772,431200.0
2010-05-03 11:50:00,67.41,67.44,67.37,67.4,194700.0,37.7716,37.7884,37.7492,37.766,194700.0
2010-05-03 11:55:00,67.4,67.45,67.35,67.36,201600.0,37.766,37.794,37.738,37.7436,201600.0
2010-05-03 12:00:00,67.36,67.38,67.31,67.36,124800.0,37.7436,37.7548,37.7156,37.7436,124800.0
2010-05-03 12:05:00,67.37,67.42,67.36,67.39,120000.0,37.7492,37.7772,37.7436,37.7604,120000.0
2010-05-03 12:10:00,67.39,67.42,67.36,67.41,158400.0,37.7604,37.7772,37.7436,37.7716,158400.0
2010-05-03 12:15:00,67.41,67.47,67.37,67.46,185000.0,37.7716,37.8053,37.7492,37.7997,185000.0
2010-05-03 12:20:00,67.46,67.62,67.44,67.57,530700.0,37.7997,37.8893,37.7884,37.8613,530700.0
2010-05-03 12:25:00,67.57,67.68,67.56,67.64,396100.0,37.8613,37.9229,37.8557,37.9005,396100.0
2010-05-03 12:30:00,67.64,67.73,67.59,67.6,395000.0,37.9005,37.9509,37.8725,37.8781,395000.0
2010-05-03 12:35:00,67.6,67.65,67.54,67.63,185200.0,37.8781,37.9061,37.8445,37.8949,185200.0
2010-05-03 12:40:00,67.63,67.67,67.59,67.66,195700.0,37.8949,37.9173,37.8725,37.9117,195700.0
2010-05-03 12:45:00,67.67,67.75,67.67,67.72,186700.0,37.9173,37.9621,37.9173,37.9453,186700.0
2010-05-03 12:50:00,67.72,67.74,67.65,67.7,184200.0,37.9453,37.9565,37.9061,37.9341,184200.0
2010-05-03 12:55:00,67.7,67.84,67.69,67.83,387500.0,37.9341,38.0126,37.9285,38.007,387500.0
2010-05-03 13:00:00,67.83,67.85,67.78,67.85,257800.0,38.007,38.0182,37.979,38.0182,257800.0
2010-05-03 13:05:00,67.86,67.88,67.82,67.85,297400.0,38.0238,38.035,38.0014,38.0182,297400.0
2010-05-03 13:10:00,67.85,67.88,67.81,67.87,198700.0,38.0182,38.035,37.9958,38.0294,198700.0
2010-05-03 13:15:00,67.88,67.9,67.81,67.83,142200.0,38.035,38.0462,37.9958,38.007,142200.0
2010-05-03 13:20:00,67.83,67.84,67.78,67.83,188500.0,38.007,38.0126,37.979,38.007,188500.0
2010-05-03 13:25:00,67.83,67.83,67.78,67.8,106600.0,38.007,38.007,37.979,37.9902,106600.0
2010-05-03 13:30:00,67.8,67.85,67.79,67.82,194200.0,37.9902,38.0182,37.9846,38.0014,194200.0
2010-05-03 13:35:00,67.82,67.88,67.75,67.83,342100.0,38.0014,38.035,37.9621,38.007,342100.0
2010-05-03 13:40:00,67.82,67.94,67.78,67.79,306100.0,38.0014,38.0686,37.979,37.9846,306100.0
2010-05-03 13:45:00,67.78,67.82,67.78,67.78,84800.0,37.979,38.0014,37.979,37.979,84800.0
2010-05-03 13:50:00,67.79,67.86,67.78,67.82,258400.0,37.9846,38.0238,37.979,38.0014,258400.0
2010-05-03 13:55:00,67.81,67.93,67.78,67.92,298000.0,37.9958,38.063,37.979,38.0574,298000.0
2010-05-03 14:00:00,67.92,68.01,67.83,67.96,346900.0,38.0574,38.1078,38.007,38.0798,346900.0
2010-05-03 14:05:00,67.97,68.04,67.96,68.0,211200.0,38.0854,38.1246,38.0798,38.1022,211200.0
2010-05-03 14:10:00,68.0,68.02,67.95,68.0,230000.0,38.1022,38.1134,38.0742,38.1022,230000.0
2010-05-03 14:15:00,68.0,68.03,67.93,68.02,192900.0,38.1022,38.119,38.063,38.1134,192900.0
2010-05-03 14:20:00,68.02,68.18,68.01,68.18,311300.0,38.1134,38.2031,38.1078,38.2031,311300.0
2010-05-03 14:25:00,68.18,68.22,68.12,68.13,274900.0,38.2031,38.2255,38.1695,38.1751,274900.0
2010-05-03 14:30:00,68.13,68.14,68.04,68.05,287300.0,38.1751,38.1807,38.1246,38.1302,287300.0
2010-05-03 14:35:00,68.05,68.06,67.97,68.0,249900.0,38.1302,38.1358,38.0854,38.1022,249900.0
2010-05-03 14:40:00,68.01,68.1,67.97,67.98,315200.0,38.1078,38.1583,38.0854,38.091,315200.0
2010-05-03 14:45:00,67.98,67.98,67.9,67.97,210300.0,38.091,38.091,38.0462,38.0854,210300.0
2010-05-03 14:50:00,67.97,68.12,67.97,68.11,159300.0,38.0854,38.1695,38.0854,38.1639,159300.0
2010-05-03 14:55:00,68.11,68.21,68.1,68.18,346600.0,38.1639,38.2199,38.1583,38.2031,346600.0
2010-05-03 15:00:00,68.19,68.19,68.05,68.07,297600.0,38.2087,38.2087,38.1302,38.1414,297600.0
2010-05-03 15:05:00,68.07,68.09,67.88,67.88,429600.0,38.1414,38.1527,38.035,38.035,429600.0
2010-05-03 15:10:00,67.88,67.89,67.74,67.81,263700.0,38.035,38.0406,37.9565,37.9958,263700.0
2010-05-03 15:15:00,67.81,67.87,67.79,67.81,221900.0,37.9958,38.0294,37.9846,37.9958,221900.0
2010-05-03 15:20:00,67.8,67.8,67.62,67.66,636200.0,37.9902,37.9902,37.8893,37.9117,636200.0
2010-05-03 15:25:00,67.65,67.76,67.61,67.69,595800.0,37.9061,37.9677,37.8837,37.9285,595800.0
2010-05-03 15:30:00,67.69,67.72,67.65,67.71,472900.0,37.9285,37.9453,37.9061,37.9397,472900.0
2010-05-03 15:35:00,67.7,67.77,67.68,67.74,319200.0,37.9341,37.9734,37.9229,37.9565,319200.0
2010-05-03 15:40:00,67.75,67.77,67.7,67.72,343000.0,37.9621,37.9734,37.9341,37.9453,343000.0
2010-05-03 15:45:00,67.73,67.81,67.72,67.72,488400.0,37.9509,37.9958,37.9453,37.9453,488400.0
2010-05-03 15:50:00,67.73,67.78,67.71,67.74,528600.0,37.9509,37.979,37.9397,37.9565,528600.0
2010-05-03 15:55:00,67.75,67.86,67.7,67.84,1410000.0,37.9621,38.0238,37.9341,38.0126,1410000.0
2010-05-04 09:30:00,67.15,67.26,67.0,67.01,1137300.0,37.6259,37.6876,37.5419,37.5475,1137300.0
2010-05-04 09:35:00,67.01,67.06,66.81,66.94,1209900.0,37.5475,37.5755,37.4354,37.5083,1209900.0
2010-05-04 09:40:00,66.95,67.01,66.75,66.77,914200.0,37.5139,37.5475,37.4018,37.413,914200.0
2010-05-04 09:45:00,66.78,66.89,66.6,66.86,852500.0,37.4186,37.4803,37.3178,37.4635,852500.0
2010-05-04 09:50:00,66.86,66.89,66.75,66.81,588700.0,37.4635,37.4803,37.4018,37.4354,588700.0
2010-05-04 09:55:00,66.8,66.87,66.79,66.83,351700.0,37.4298,37.4691,37.4242,37.4466,351700.0
2010-05-04 10:00:00,66.84,66.87,66.63,66.68,496200.0,37.4522,37.4691,37.3346,37.3626,496200.0
2010-05-04 10:05:00,66.67,66.81,66.55,66.55,545300.0,37.357,37.4354,37.2898,37.2898,545300.0
2010-05-04 10:10:00,66.55,66.81,66.53,66.81,469600.0,37.2898,37.4354,37.2785,37.4354,469600.0
2010-05-04 10:15:00,66.81,66.84,66.71,66.83,462100.0,37.4354,37.4522,37.3794,37.4466,462100.0
2010-05-04 10:20:00,66.83,66.93,66.82,66.9,398900.0,37.4466,37.5027,37.441,37.4859,398900.0
2010-05-04 10:25:00,66.89,67.0,66.8,66.83,862300.0,37.4803,37.5419,37.4298,37.4466,862300.0
2010-05-04 10:30:00,66.84,66.85,66.37,66.4,791200.0,37.4522,37.4579,37.1889,37.2057,791200.0
2010-05-04 10:35:00,66.4,66.43,66.2,66.3,1125100.0,37.2057,37.2225,37.0936,37.1497,1125100.0
2010-05-04 10:40:00,66.3,66.33,66.2,66.27,516900.0,37.1497,37.1665,37.0936,37.1329,516900.0
2010-05-04 10:45:00,66.26,66.28,66.22,66.27,315700.0,37.1273,37.1385,37.1048,37.1329,315700.0
2010-05-04 10:50:00,66.28,66.28,66.2,66.25,367600.0,37.1385,37.1385,37.0936,37.1217,367600.0
2010-05-04 10:55:00,66.25,66.26,66.1,66.13,909300.0,37.1217,37.1273,37.0376,37.0544,909300.0
2010-05-04 11:00:00,66.12,66.15,66.02,66.08,659000.0,37.0488,37.0656,36.9928,37.0264,659000.0
2010-05-04 11:05:00,66.08,66.19,66.02,66.18,479900.0,37.0264,37.088,36.9928,37.0824,479900.0
2010-05-04 11:10:00,66.17,66.28,66.15,66.21,440100.0,37.0768,37.1385,37.0656,37.0992,440100.0
2010-05-04 11:15:00,66.21,66.32,66.21,66.32,358500.0,37.0992,37.1609,37.0992,37.1609,358500.0
2010-05-04 11:20:00,66.31,66.47,66.25,66.27,408000.0,37.1553,37.2449,37.1217,37.1329,408000.0
2010-05-04 11:25:00,66.26,66.32,66.15,66.21,294500.0,37.1273,37.1609,37.0656,37.0992,294500.0
2010-05-04 11:30:00,66.21,66.47,66.18,66.34,315600.0,37.0992,37.2449,37.0824,37.1721,315600.0
2010-05-04 11:35:00,66.34,66.46,66.33,66.43,246700.0,37.1721,37.2393,37.1665,37.2225,246700.0
2010-05-04 11:40:00,66.43,66.54,66.37,66.39,262400.0,37.2225,37.2841,37.1889,37.2001,262400.0
2010-05-04 11:45:00,66.4,66.45,66.31,66.41,181100.0,37.2057,37.2337,37.1553,37.2113,181100.0
2010-05-04 11:50:00,66.4,66.44,66.25,66.32,150700.0,37.2057,37.2281,37.1217,37.1609,150700.0
2010-05-04 11:55:00,66.33,66.4,66.33,66.4,93400.0,37.1665,37.2057,37.1665,37.2057,93400.0
2010-05-04 12:00:00,66.39,66.4,66.25,66.35,228400.0,37.2001,37.2057,37.1217,37.1777,228400.0
2010-05-04 12:05:00,66.35,66.35,66.24,66.27,181700.0,37.1777,37.1777,37.1161,37.1329,181700.0
2010-05-04 12:10:00,66.27,66.29,66.14,66.27,234500.0,37.1329,37.1441,37.06,37.1329,234500.0
2010-05-04 12:15:00,66.27,66.38,66.22,66.28,148900.0,37.1329,37.1945,37.1048,37.1385,148900.0
2010-05-04 12:20:00,66.28,66.29,66.0,66.05,479000.0,37.1385,37.1441,36.9816,37.0096,479000.0
2010-05-04 12:25:00,66.05,66.15,66.0,66.11,256400.0,37.0096,37.0656,36.9816,37.0432,256400.0
2010-05-04 12:30:00,66.12,66.33,66.08,66.29,278800.0,37.0488,37.1665,37.0264,37.1441,278800.0
2010-05-04 12:35:00,66.29,66.32,66.24,66.32,167200.0,37.1441,37.1609,37.1161,37.1609,167200.0
2010-05-04 12:40:00,66.31,66.34,66.23,66.25,187100.0,37.1553,37.1721,37.1104,37.1217,187100.0
2010-05-04 12:45:00,66.25,66.39,66.24,66.39,191800.0,37.1217,37.2001,37.1161,37.2001,191800.0
2010-05-04 12:50:00,66.4,66.44,66.32,66.33,196600.0,37.2057,37.2281,37.1609,37.1665,196600.0
2010-05-04 12:55:00,66.32,66.36,66.27,66.32,170900.0,37.1609,37.1833,37.1329,37.1609,170900.0
2010-05-04 13:00:00,66.33,66.4,66.29,66.36,187100.0,37.1665,37.2057,37.1441,37.1833,187100.0
2010-05-04 13:05:00,66.36,66.39,66.29,66.3,126000.0,37.1833,37.2001,37.1441,37.1497,126000.0
2010-05-04 13:10:00,66.31,66.34,66.25,66.26,112900.0,37.1553,37.1721,37.1217,37.1273,112900.0
2010-05-04 13:15:00,66.26,66.37,66.26,66.3,183400.0,37.1273,37.1889,37.1273,37.1497,183400.0
2010-05-04 13:20:00,66.3,66.38,66.29,66.3,163400.0,37.1497,37.1945,37.1441,37.1497,163400.0
2010-05-04 13:25:00,66.29,66.33,66.24,66.29,172600.0,37.1441,37.1665,37.1161,37.1441,172600.0
2010-05-04 13:30:00,66.29,66.44,66.29,66.42,177200.0,37.1441,37.2281,37.1441,37.2169,177200.0
2010-05-04 13:35:00,66.43,66.46,66.35,66.39,148600.0,37.2225,37.2393,37.1777,37.2001,148600.0
2010-05-04 13:40:00,66.39,66.44,66.34,66.34,163600.0,37.2001,37.2281,37.1721,37.1721,163600.0
2010-05-04 13:45:00,66.34,66.49,66.32,66.44,246200.0,37.1721,37.2561,37.1609,37.2281,246200.0
2010-05-04 13:50:00,66.44,66.44,66.29,66.31,122500.0,37.2281,37.2281,37.1441,37.1553,122500.0
2010-05-04 13:55:00,66.3,66.31,66.22,66.24,156400.0,37.1497,37.1553,37.1048,37.1161,156400.0
2010-05-04 14:00:00,66.24,66.27,66.14,66.22,248700.0,37.1161,37.1329,37.06,37.1048,248700.0
2010-05-04 14:05:00,66.22,66.25,66.16,66.24,187500.0,37.1048,37.1217,37.0712,37.1161,187500.0
2010-05-04 14:10:00,66.25,66.31,66.24,66.3,105000.0,37.1217,37.1553,37.1161,37.1497,105000.0
2010-05-04 14:15:00,66.31,66.31,66.15,66.17,152100.0,37.1553,37.1553,37.0656,37.0768,152100.0
2010-05-04 14:20:00,66.17,66.23,66.13,66.2,194500.0,37.0768,37.1104,37.0544,37.0936,194500.0
2010-05-04 14:25:00,66.2,66.25,66.13,66.15,293800.0,37.0936,37.1217,37.0544,37.0656,293800.0
2010-05-04 14:30:00,66.15,66.24,66.11,66.14,213500.0,37.0656,37.1161,37.0432,37.06,213500.0
2010-05-04 14:35:00,66.15,66.23,66.11,66.15,157100.0,37.0656,37.1104,37.0432,37.0656,157100.0
2010-05-04 14:40:00,66.14,66.26,66.14,66.19,151800.0,37.06,37.1273,37.06,37.088,151800.0
2010-05-04 14:45:00,66.19,66.19,66.14,66.18,161200.0,37.088,37.088,37.06,37.0824,161200.0
2010-05-04 14:50:00,66.19,66.3,66.18,66.25,309900.0,37.088,37.1497,37.0824,37.1217,309900.0
2010-05-04 14:55:00,66.25,66.33,66.22,66.28,243900.0,37.1217,37.1665,37.1048,37.1385,243900.0
2010-05-04 15:00:00,66.28,66.37,66.15,66.36,320900.0,37.1385,37.1889,37.0656,37.1833,320900.0
2010-05-04 15:05:00,66.35,66.45,66.32,66.42,227100.0,37.1777,37.2337,37.1609,37.2169,227100.0
2010-05-04 15:10:00,66.41,66.45,66.38,66.39,203600.0,37.2113,37.2337,37.1945,37.2001,203600.0
2010-05-04 15:15:00,66.39,66.48,66.35,66.46,257500.0,37.2001,37.2505,37.1777,37.2393,257500.0
2010-05-04 15:20:00,66.46,66.49,66.35,66.43,270400.0,37.2393,37.2561,37.1777,37.2225,270400.0
2010-05-04 15:25:00,66.44,66.44,66.36,66.41,307200.0,37.2281,37.2281,37.1833,37.2113,307200.0
2010-05-04 15:30:00,66.41,66.43,66.29,66.29,300700.0,37.2113,37.2225,37.1441,37.1441,300700.0
2010-05-04 15:35:00,66.29,66.32,66.2,66.23,383200.0,37.1441,37.1609,37.0936,37.1104,383200.0
2010-05-04 15:40:00,66.24,66.25,66.04,66.19,630400.0,37.1161,37.1217,37.004,37.088,630400.0
2010-05-04 15:45:00,66.19,66.35,66.19,66.29,600500.0,37.088,37.1777,37.088,37.1441,600500.0
2010-05-04 15:50:00,66.31,66.54,66.27,66.53,946100.0,37.1553,37.2841,37.1329,37.2785,946100.0
2010-05-04 15:55:00,66.53,66.54,66.39,66.48,1113400.0,37.2785,37.2841,37.2001,37.2505,1113400.0
2010-05-05 09:30:00,65.98,66.2,65.83,66.03,1108500.0,36.9704,37.0936,36.8863,36.9984,1108500.0
2010-05-05 09:35:00,66.02,66.17,65.97,66.01,594900.0,36.9928,37.0768,36.9648,36.9872,594900.0
2010-05-05 09:40:00,66.02,66.32,65.91,66.3,524500.0,36.9928,37.1609,36.9311,37.1497,524500.0
2010-05-05 09:45:00,66.29,66.31,66.15,66.15,365600.0,37.1441,37.1553,37.0656,37.0656,365600.0
2010-05-05 09:50:00,66.15,66.5,66.12,66.47,555300.0,37.0656,37.2617,37.0488,37.2449,555300.0
2010-05-05 09:55:00,66.47,66.75,66.47,66.69,725600.0,37.2449,37.4018,37.2449,37.3682,725600.0
2010-05-05 10:00:00,66.71,66.72,66.44,66.64,593100.0,37.3794,37.385,37.2281,37.3402,593100.0
2010-05-05 10:05:00,66.65,66.74,66.54,66.63,596700.0,37.3458,37.3962,37.2841,37.3346,596700.0
2010-05-05 10:10:00,66.64,66.72,66.46,66.71,550000.0,37.3402,37.385,37.2393,37.3794,550000.0
2010-05-05 10:15:00,66.71,66.94,66.67,66.86,504900.0,37.3794,37.5083,37.357,37.4635,504900.0
2010-05-05 10:20:00,66.83,66.86,66.64,66.73,393900.0,37.4466,37.4635,37.3402,37.3906,393900.0
2010-05-05 10:25:00,66.73,66.74,66.48,66.49,271700.0,37.3906,37.3962,37.2505,37.2561,271700.0
2010-05-05 10:30:00,66.48,66.55,66.35,66.43,339100.0,37.2505,37.2898,37.1777,37.2225,339100.0
2010-05-05 10:35:00,66.42,66.56,66.41,66.43,216400.0,37.2169,37.2954,37.2113,37.2225,216400.0
2010-05-05 10:40:00,66.43,66.75,66.38,66.67,424800.0,37.2225,37.4018,37.1945,37.357,424800.0
2010-05-05 10:45:00,66.67,66.86,66.67,66.77,411600.0,37.357,37.4635,37.357,37.413,411600.0
2010-05-05 10:50:00,66.77,66.77,66.43,66.5,293000.0,37.413,37.413,37.2225,37.2617,293000.0
2010-05-05 10:55:00,66.5,66.51,66.38,66.39,213200.0,37.2617,37.2673,37.1945,37.2001,213200.0
2010-05-05 11:00:00,66.39,66.39,66.27,66.37,583700.0,37.2001,37.2001,37.1329,37.1889,583700.0
2010-05-05 11:05:00,66.38,66.42,66.25,66.38,376400.0,37.1945,37.2169,37.1217,37.1945,376400.0
2010-05-05 11:10:00,66.37,66.39,66.28,66.35,192100.0,37.1889,37.2001,37.1385,37.1777,192100.0
2010-05-05 11:15:00,66.35,66.43,66.28,66.43,223500.0,37.1777,37.2225,37.1385,37.2225,223500.0
2010-05-05 11:20:00,66.43,66.5,66.39,66.48,262400.0,37.2225,37.2617,37.2001,37.2505,262400.0
2010-05-05 11:25:00,66.47,66.52,66.39,66.44,268300.0,37.2449,37.2729,37.2001,37.2281,268300.0
2010-05-05 11:30:00,66.45,66.53,66.39,66.43,248900.0,37.2337,37.2785,37.2001,37.2225,248900.0
2010-05-05 11:35:00,66.43,66.5,66.4,66.5,181000.0,37.2225,37.2617,37.2057,37.2617,181000.0
2010-05-05 11:40:00,66.49,66.6,66.44,66.58,186900.0,37.2561,37.3178,37.2281,37.3066,186900.0
2010-05-05 11:45:00,66.58,66.7,66.55,66.69,358700.0,37.3066,37.3738,37.2898,37.3682,358700.0
2010-05-05 11:50:00,66.69,66.73,66.25,66.64,355000.0,37.3682,37.3906,37.1217,37.3402,355000.0
2010-05-05 11:55:00,66.62,66.85,66.62,66.78,343400.0,37.329,37.4579,37.329,37.4186,343400.0
2010-05-05 12:00:00,66.78,66.87,66.76,66.8,331400.0,37.4186,37.4691,37.4074,37.4298,331400.0
2010-05-05 12:05:00,66.79,66.8,66.57,66.65,231800.0,37.4242,37.4298,37.301,37.3458,231800.0
2010-05-05 12:10:00,66.65,66.68,66.57,66.66,141800.0,37.3458,37.3626,37.301,37.3514,141800.0
2010-05-05 12:15:00,66.67,66.74,66.65,66.74,121400.0,37.357,37.3962,37.3458,37.3962,121400.0
2010-05-05 12:20:00,66.74,66.74,66.5,66.58,224000.0,37.3962,37.3962,37.2617,37.3066,224000.0
2010-05-05 12:25:00,66.58,66.59,66.5,66.52,108500.0,37.3066,37.3122,37.2617,37.2729,108500.0
2010-05-05 12:30:00,66.51,66.65,66.47,66.6,1250400.0,37.2673,37.3458,37.2449,37.3178,1250400.0
2010-05-05 12:35:00,66.6,66.6,66.46,66.47,195300.0,37.3178,37.3178,37.2393,37.2449,195300.0
2010-05-05 12:40:00,66.48,66.48,66.3,66.35,339400.0,37.2505,37.2505,37.1497,37.1777,339400.0
2010-05-05 12:45:00,66.35,66.51,66.35,66.51,149800.0,37.1777,37.2673,37.1777,37.2673,149800.0
2010-05-05 12:50:00,66.51,66.58,66.49,66.57,91900.0,37.2673,37.3066,37.2561,37.301,91900.0
2010-05-05 12:55:00,66.58,66.6,66.52,66.57,105000.0,37.3066,37.3178,37.2729,37.301,105000.0
2010-05-05 13:00:00,66.57,66.58,66.42,66.5,155800.0,37.301,37.3066,37.2169,37.2617,155800.0
2010-05-05 13:05:00,66.5,66.56,66.49,66.52,129600.0,37.2617,37.2954,37.2561,37.2729,129600.0
2010-05-05 13:10:00,66.53,66.53,66.42,66.45,103400.0,37.2785,37.2785,37.2169,37.2337,103400.0
2010-05-05 13:15:00,66.45,66.55,66.45,66.51,149600.0,37.2337,37.2898,37.2337,37.2673,149600.0
2010-05-05 13:20:00,66.52,66.62,66.51,66.59,174200.0,37.2729,37.329,37.2673,37.3122,174200.0
2010-05-05 13:25:00,66.59,66.59,66.47,66.47,149900.0,37.3122,37.3122,37.2449,37.2449,149900.0
2010-05-05 13:30:00,66.48,66.52,66.44,66.46,126100.0,37.2505,37.2729,37.2281,37.2393,126100.0
2010-05-05 13:35:00,66.47,66.5,66.34,66.42,179400.0,37.2449,37.2617,37.1721,37.2169,179400.0
2010-05-05 13:40:00,66.39,66.44,66.32,66.32,119000.0,37.2001,37.2281,37.1609,37.1609,119000.0
2010-05-05 13:45:00,66.32,66.43,66.3,66.42,676800.0,37.1609,37.2225,37.1497,37.2169,676800.0
2010-05-05 13:50:00,66.42,66.42,66.32,66.39,107200.0,37.2169,37.2169,37.1609,37.2001,107200.0
2010-05-05 13:55:00,66.41,66.42,66.31,66.31,139200.0,37.2113,37.2169,37.1553,37.1553,139200.0
2010-05-05 14:00:00,66.32,66.36,66.13,66.14,289500.0,37.1609,37.1833,37.0544,37.06,289500.0
2010-05-05 14:05:00,66.14,66.26,66.12,66.2,193600.0,37.06,37.1273,37.0488,37.0936,193600.0
2010-05-05 14:10:00,66.2,66.25,66.17,66.19,98800.0,37.0936,37.1217,37.0768,37.088,98800.0
2010-05-05 14:15:00,66.19,66.24,66.11,66.16,213400.0,37.088,37.1161,37.0432,37.0712,213400.0
2010-05-05 14:20:00,66.15,66.21,66.13,66.16,148500.0,37.0656,37.0992,37.0544,37.0712,148500.0
2010-05-05 14:25:00,66.17,66.2,66.09,66.15,326700.0,37.0768,37.0936,37.032,37.0656,326700.0
2010-05-05 14:30:00,66.15,66.15,66.04,66.07,363400.0,37.0656,37.0656,37.004,37.0208,363400.0
2010-05-05 14:35:00,66.07,66.09,66.01,66.01,265900.0,37.0208,37.032,36.9872,36.9872,265900.0
2010-05-05 14:40:00,66.02,66.1,66.0,66.02,340000.0,36.9928,37.0376,36.9816,36.9928,340000.0
2010-05-05 14:45:00,66.02,66.55,65.9,65.93,491100.0,36.9928,37.2898,36.9255,36.9424,491100.0
2010-05-05 14:50:00,65.93,66.05,65.86,65.98,450900.0,36.9424,37.0096,36.9031,36.9704,450900.0
2010-05-05 14:55:00,65.97,66.15,65.97,66.1,289400.0,36.9648,37.0656,36.9648,37.0376,289400.0
2010-05-05 15:00:00,66.09,66.14,66.04,66.1,193200.0,37.032,37.06,37.004,37.0376,193200.0
2010-05-05 15:05:00,66.1,66.12,66.04,66.1,184200.0,37.0376,37.0488,37.004,37.0376,184200.0
2010-05-05 15:10:00,66.1,66.15,66.04,66.14,251400.0,37.0376,37.0656,37.004,37.06,251400.0
2010-05-05 15:15:00,66.14,66.16,66.0,66.01,232800.0,37.06,37.0712,36.9816,36.9872,232800.0
2010-05-05 15:20:00,66.01,66.2,66.0,66.2,356300.0,36.9872,37.0936,36.9816,37.0936,356300.0
2010-05-05 15:25:00,66.19,66.2,66.11,66.12,224500.0,37.088,37.0936,37.0432,37.0488,224500.0
2010-05-05 15:30:00,66.12,66.15,65.97,65.97,479300.0,37.0488,37.0656,36.9648,36.9648,479300.0
2010-05-05 15:35:00,65.97,66.07,65.91,66.0,449800.0,36.9648,37.0208,36.9311,36.9816,449800.0
2010-05-05 15:40:00,66.0,66.17,65.97,66.15,516700.0,36.9816,37.0768,36.9648,37.0656,516700.0
2010-05-05 15:45:00,66.14,66.15,66.0,66.05,440000.0,37.06,37.0656,36.9816,37.0096,440000.0
2010-05-05 15:50:00,66.04,66.24,66.03,66.24,751900.0,37.004,37.1161,36.9984,37.1161,751900.0
2010-05-05 15:55:00,66.23,66.29,66.1,66.16,1085600.0,37.1104,37.1441,37.0376,37.0712,1085600.0
2010-05-06 09:30:00,65.79,66.23,65.78,66.02,766600.0,36.8639,37.1104,36.8583,36.9928,766600.0
2010-05-06 09:35:00,66.0,66.2,65.77,65.89,534300.0,36.9816,37.0936,36.8527,36.9199,534300.0
2010-05-06 09:40:00,65.9,66.01,65.85,66.0,602800.0,36.9255,36.9872,36.8975,36.9816,602800.0
2010-05-06 09:45:00,66.0,66.03,65.76,65.78,680300.0,36.9816,36.9984,36.8471,36.8583,680300.0
2010-05-06 09:50:00,65.79,65.86,65.64,65.68,633400.0,36.8639,36.9031,36.7799,36.8023,633400.0
2010-05-06 09:55:00,65.69,65.87,65.64,65.8,502800.0,36.8079,36.9087,36.7799,36.8695,502800.0
2010-05-06 10:00:00,65.8,66.05,65.74,65.9,859600.0,36.8695,37.0096,36.8359,36.9255,859600.0
2010-05-06 10:05:00,65.89,66.0,65.81,65.91,487100.0,36.9199,36.9816,36.8751,36.9311,487100.0
2010-05-06 10:10:00,65.92,66.06,65.91,65.96,325000.0,36.9367,37.0152,36.9311,36.9592,325000.0
2010-05-06 10:15:00,65.96,66.19,65.83,66.03,500200.0,36.9592,37.088,36.8863,36.9984,500200.0
2010-05-06 10:20:00,66.03,66.06,65.86,65.9,352800.0,36.9984,37.0152,36.9031,36.9255,352800.0
2010-05-06 10:25:00,65.9,65.92,65.76,65.78,300000.0,36.9255,36.9367,36.8471,36.8583,300000.0
2010-05-06 10:30:00,65.78,65.91,65.74,65.89,477500.0,36.8583,36.9311,36.8359,36.9199,477500.0
2010-05-06 10:35:00,65.9,65.91,65.73,65.8,322600.0,36.9255,36.9311,36.8303,36.8695,322600.0
2010-05-06 10:40:00,65.79,65.86,65.68,65.69,356800.0,36.8639,36.9031,36.8023,36.8079,356800.0
2010-05-06 10:45:00,65.69,65.88,65.61,65.87,457300.0,36.8079,36.9143,36.763,36.9087,457300.0
2010-05-06 10:50:00,65.88,65.98,65.78,65.78,364700.0,36.9143,36.9704,36.8583,36.8583,364700.0
2010-05-06 10:55:00,65.79,65.87,65.6,65.87,434900.0,36.8639,36.9087,36.7574,36.9087,434900.0
2010-05-06 11:00:00,65.86,65.87,65.65,65.68,384200.0,36.9031,36.9087,36.7855,36.8023,384200.0
2010-05-06 11:05:00,65.67,65.7,65.58,65.66,557100.0,36.7967,36.8135,36.7462,36.7911,557100.0
2010-05-06 11:10:00,65.66,65.66,65.54,65.64,516900.0,36.7911,36.7911,36.7238,36.7799,516900.0
2010-05-06 11:15:00,65.64,66.0,65.52,65.7,494000.0,36.7799,36.9816,36.7126,36.8135,494000.0
2010-05-06 11:20:00,65.71,65.79,65.69,65.74,364100.0,36.8191,36.8639,36.8079,36.8359,364100.0
2010-05-06 11:25:00,65.73,65.9,65.7,65.77,299200.0,36.8303,36.9255,36.8135,36.8527,299200.0
2010-05-06 11:30:00,65.77,65.87,65.75,65.79,240200.0,36.8527,36.9087,36.8415,36.8639,240200.0
2010-05-06 11:35:00,65.79,65.93,65.75,65.87,303700.0,36.8639,36.9424,36.8415,36.9087,303700.0
2010-05-06 11:40:00,65.88,65.88,65.65,65.72,246600.0,36.9143,36.9143,36.7855,36.8247,246600.0
2010-05-06 11:45:00,65.72,65.73,65.42,65.51,589400.0,36.8247,36.8303,36.6566,36.707,589400.0
2010-05-06 11:50:00,65.51,65.79,65.48,65.71,373400.0,36.707,36.8639,36.6902,36.8191,373400.0
2010-05-06 11:55:00,65.71,65.8,65.65,65.77,178100.0,36.8191,36.8695,36.7855,36.8527,178100.0
2010-05-06 12:00:00,65.77,65.9,65.72,65.82,258200.0,36.8527,36.9255,36.8247,36.8807,258200.0
2010-05-06 12:05:00,65.82,65.91,65.74,65.77,575900.0,36.8807,36.9311,36.8359,36.8527,575900.0
2010-05-06 12:10:00,65.78,66.0,65.77,65.98,318500.0,36.8583,36.9816,36.8527,36.9704,318500.0
2010-05-06 12:15:00,65.97,66.02,65.78,65.88,270200.0,36.9648,36.9928,36.8583,36.9143,270200.0
2010-05-06 12:20:00,65.86,65.94,65.77,65.81,161500.0,36.9031,36.948,36.8527,36.8751,161500.0
2010-05-06 12:25:00,65.81,65.81,65.69,65.75,153900.0,36.8751,36.8751,36.8079,36.8415,153900.0
2010-05-06 12:30:00,65.74,65.85,65.7,65.72,234000.0,36.8359,36.8975,36.8135,36.8247,234000.0
2010-05-06 12:35:00,65.73,65.74,65.61,65.7,615400.0,36.8303,36.8359,36.763,36.8135,615400.0
2010-05-06 12:40:00,65.7,65.72,65.61,65.63,176500.0,36.8135,36.8247,36.763,36.7743,176500.0
2010-05-06 12:45:00,65.63,65.63,65.48,65.57,307600.0,36.7743,36.7743,36.6902,36.7406,307600.0
2010-05-06 12:50:00,65.57,65.65,65.51,65.63,187400.0,36.7406,36.7855,36.707,36.7743,187400.0
2010-05-06 12:55:00,65.63,65.68,65.54,65.68,191200.0,36.7743,36.8023,36.7238,36.8023,191200.0
2010-05-06 13:00:00,65.68,65.81,65.63,65.72,283000.0,36.8023,36.8751,36.7743,36.8247,283000.0
2010-05-06 13:05:00,65.71,65.72,65.56,65.68,171100.0,36.8191,36.8247,36.735,36.8023,171100.0
2010-05-06 13:10:00,65.68,65.7,65.44,65.45,243700.0,36.8023,36.8135,36.6678,36.6734,243700.0
2010-05-06 13:15:00,65.44,65.52,65.33,65.49,418000.0,36.6678,36.7126,36.6062,36.6958,418000.0
2010-05-06 13:20:00,65.49,65.55,65.3,65.33,274000.0,36.6958,36.7294,36.5893,36.6062,274000.0
2010-05-06 13:25:00,65.33,65.59,65.31,65.56,294200.0,36.6062,36.7518,36.5949,36.735,294200.0
2010-05-06 13:30:00,65.57,65.58,65.49,65.53,150000.0,36.7406,36.7462,36.6958,36.7182,150000.0
2010-05-06 13:35:00,65.52,65.54,65.35,65.38,283900.0,36.7126,36.7238,36.6174,36.6342,283900.0
2010-05-06 13:40:00,65.37,65.4,65.26,65.37,411200.0,36.6286,36.6454,36.5669,36.6286,411200.0
2010-05-06 13:45:00,65.38,65.43,65.32,65.33,256800.0,36.6342,36.6622,36.6006,36.6062,256800.0
2010-05-06 13:50:00,65.32,65.43,65.3,65.33,217800.0,36.6006,36.6622,36.5893,36.6062,217800.0
2010-05-06 13:55:00,65.33,65.38,65.21,65.22,329000.0,36.6062,36.6342,36.5389,36.5445,329000.0
2010-05-06 14:00:00,65.22,65.33,65.19,65.21,486900.0,36.5445,36.6062,36.5277,36.5389,486900.0
2010-05-06 14:05:00,65.21,65.31,65.03,65.06,849100.0,36.5389,36.5949,36.4381,36.4549,849100.0
2010-05-06 14:10:00,65.06,65.21,64.87,65.11,1190600.0,36.4549,36.5389,36.3484,36.4829,1190600.0
2010-05-06 14:15:00,65.12,65.21,64.82,64.83,689400.0,36.4885,36.5389,36.3204,36.326,689400.0
2010-05-06 14:20:00,64.83,65.05,64.45,65.04,1583800.0,36.326,36.4493,36.1131,36.4437,1583800.0
2010-05-06 14:25:00,65.04,65.06,64.81,64.84,785000.0,36.4437,36.4549,36.3148,36.3316,785000.0
2010-05-06 14:30:00,64.84,64.92,64.5,64.5,941000.0,36.3316,36.3764,36.1411,36.1411,941000.0
2010-05-06 14:35:00,64.51,64.53,64.03,64.06,1492100.0,36.1467,36.1579,35.8777,35.8945,1492100.0
2010-05-06 14:40:00,64.06,64.18,61.87,63.2,2405200.0,35.8945,35.9618,34.6674,35.4127,2405200.0
2010-05-06 14:45:00,61.91,63.9,58.46,61.41,2712900.0,34.6898,35.8049,32.7567,34.4097,2712900.0
2010-05-06 14:50:00,61.51,65.0,59.29,64.7,2408000.0,34.4657,36.4212,33.2218,36.2531,2408000.0
2010-05-06 14:55:00,64.75,65.06,63.12,63.76,1462900.0,36.2812,36.4549,35.3678,35.7264,1462900.0
2010-05-06 15:00:00,63.76,64.8,63.52,63.87,1132900.0,35.7264,36.3092,35.592,35.7881,1132900.0
2010-05-06 15:05:00,63.89,64.41,63.7,63.84,1241400.0,35.7993,36.0907,35.6928,35.7713,1241400.0
2010-05-06 15:10:00,63.84,63.98,63.1,63.57,1252900.0,35.7713,35.8497,35.3566,35.62,1252900.0
2010-05-06 15:15:00,63.58,63.84,63.3,63.39,1095200.0,35.6256,35.7713,35.4687,35.5191,1095200.0
2010-05-06 15:20:00,63.39,63.49,62.84,63.21,973700.0,35.5191,35.5752,35.2109,35.4183,973700.0
2010-05-06 15:25:00,63.21,63.21,62.3,63.07,1299800.0,35.4183,35.4183,34.9084,35.3398,1299800.0
2010-05-06 15:30:00,63.08,63.55,63.02,63.41,1632300.0,35.3454,35.6088,35.3118,35.5303,1632300.0
2010-05-06 15:35:00,63.4,63.74,63.3,63.59,1198200.0,35.5247,35.7152,35.4687,35.6312,1198200.0
2010-05-06 15:40:00,63.59,64.15,63.47,63.92,1046100.0,35.6312,35.945,35.5639,35.8161,1046100.0
2010-05-06 15:45:00,63.92,64.5,63.83,64.35,1577100.0,35.8161,36.1411,35.7657,36.057,1577100.0
2010-05-06 15:50:00,64.35,64.37,63.76,64.18,1658200.0,36.057,36.0682,35.7264,35.9618,1658200.0
2010-05-06 15:55:00,64.18,64.24,63.63,63.72,1853200.0,35.9618,35.9954,35.6536,35.704,1853200.0
2010-05-07 09:30:00,64.48,64.59,64.4,64.55,3354800.0,36.1299,36.1915,36.085,36.1691,3354800.0
2010-05-07 09:35:00,64.53,64.9,64.41,64.76,1891600.0,36.1579,36.3652,36.0907,36.2868,1891600.0
2010-05-07 09:40:00,64.76,64.92,64.55,64.78,1330300.0,36.2868,36.3764,36.1691,36.298,1330300.0
2010-05-07 09:45:00,64.77,64.81,64.44,64.49,1742300.0,36.2924,36.3148,36.1075,36.1355,1742300.0
2010-05-07 09:50:00,64.49,64.62,64.44,64.45,1327700.0,36.1355,36.2083,36.1075,36.1131,1327700.0
2010-05-07 09:55:00,64.45,64.55,64.38,64.47,1399800.0,36.1131,36.1691,36.0738,36.1243,1399800.0
2010-05-07 10:00:00,64.47,64.5,63.9,63.9,1392300.0,36.1243,36.1411,35.8049,35.8049,1392300.0
2010-05-07 10:05:00,63.91,64.39,63.9,64.21,1413800.0,35.8105,36.0794,35.8049,35.9786,1413800.0
2010-05-07 10:10:00,64.23,64.4,64.02,64.18,797100.0,35.9898,36.085,35.8721,35.9618,797100.0
2010-05-07 10:15:00,64.18,64.3,64.02,64.11,967600.0,35.9618,36.029,35.8721,35.9226,967600.0
2010-05-07 10:20:00,64.11,64.25,63.91,64.16,1540200.0,35.9226,36.001,35.8105,35.9506,1540200.0
2010-05-07 10:25:00,64.16,64.24,63.5,63.73,1705800.0,35.9506,35.9954,35.5808,35.7096,1705800.0
2010-05-07 10:30:00,63.73,64.06,63.62,63.68,1475100.0,35.7096,35.8945,35.648,35.6816,1475100.0
2010-05-07 10:35:00,63.65,64.16,63.61,63.93,1225000.0,35.6648,35.9506,35.6424,35.8217,1225000.0
2010-05-07 10:40:00,63.94,64.07,63.6,63.62,1239700.0,35.8273,35.9001,35.6368,35.648,1239700.0
2010-05-07 10:45:00,63.64,63.97,63.6,63.87,1270100.0,35.6592,35.8441,35.6368,35.7881,1270100.0
2010-05-07 10:50:00,63.88,63.99,63.61,63.91,1002300.0,35.7937,35.8553,35.6424,35.8105,1002300.0
2010-05-07 10:55:00,63.92,63.97,63.64,63.68,806900.0,35.8161,35.8441,35.6592,35.6816,806900.0
2010-05-07 11:00:00,63.67,63.86,63.48,63.69,556300.0,35.676,35.7825,35.5695,35.6872,556300.0
2010-05-07 11:05:00,63.69,64.07,63.63,64.02,870200.0,35.6872,35.9001,35.6536,35.8721,870200.0
2010-05-07 11:10:00,64.02,64.17,63.86,63.88,1141600.0,35.8721,35.9562,35.7825,35.7937,1141600.0
2010-05-07 11:15:00,63.89,64.43,63.78,64.01,1465500.0,35.7993,36.1019,35.7376,35.8665,1465500.0
2010-05-07 11:20:00,64.01,64.1,63.74,63.87,1179600.0,35.8665,35.917,35.7152,35.7881,1179600.0
2010-05-07 11:25:00,63.86,63.88,63.58,63.65,660900.0,35.7825,35.7937,35.6256,35.6648,660900.0
2010-05-07 11:30:00,63.65,63.8,63.29,63.62,879100.0,35.6648,35.7489,35.4631,35.648,879100.0
2010-05-07 11:35:00,63.61,63.82,63.53,63.68,606600.0,35.6424,35.7601,35.5976,35.6816,606600.0
2010-05-07 11:40:00,63.67,64.14,63.65,64.13,558300.0,35.676,35.9394,35.6648,35.9338,558300.0
2010-05-07 11:45:00,64.13,64.35,63.98,64.23,779000.0,35.9338,36.057,35.8497,35.9898,779000.0
2010-05-07 11:50:00,64.25,64.29,63.94,64.1,661100.0,36.001,36.0234,35.8273,35.917,661100.0
2010-05-07 11:55:00,64.1,64.16,63.89,64.06,330900.0,35.917,35.9506,35.7993,35.8945,330900.0
2010-05-07 12:00:00,64.05,64.23,63.82,64.22,533600.0,35.8889,35.9898,35.7601,35.9842,533600.0
2010-05-07 12:05:00,64.22,64.44,64.18,64.4,567700.0,35.9842,36.1075,35.9618,36.085,567700.0
2010-05-07 12:10:00,64.39,64.4,64.1,64.31,718400.0,36.0794,36.085,35.917,36.0346,718400.0
2010-05-07 12:15:00,64.31,64.44,64.11,64.12,939500.0,36.0346,36.1075,35.9226,35.9282,939500.0
2010-05-07 12:20:00,64.12,64.13,63.91,63.95,559600.0,35.9282,35.9338,35.8105,35.8329,559600.0
2010-05-07 12:25:00,63.95,64.02,63.72,63.84,627500.0,35.8329,35.8721,35.704,35.7713,627500.0
2010-05-07 12:30:00,63.84,63.9,63.62,63.64,534600.0,35.7713,35.8049,35.648,35.6592,534600.0
2010-05-07 12:35:00,63.64,64.0,63.63,63.96,663100.0,35.6592,35.8609,35.6536,35.8385,663100.0
2010-05-07 12:40:00,63.95,64.14,63.9,63.9,362900.0,35.8329,35.9394,35.8049,35.8049,362900.0
2010-05-07 12:45:00,63.9,64.1,63.86,64.01,275100.0,35.8049,35.917,35.7825,35.8665,275100.0
2010-05-07 12:50:00,64.02,64.14,63.75,63.9,437400.0,35.8721,35.9394,35.7208,35.8049,437400.0
2010-05-07 12:55:00,63.9,64.03,63.81,63.87,317900.0,35.8049,35.8777,35.7545,35.7881,317900.0
2010-05-07 13:00:00,63.87,64.08,63.86,64.0,414300.0,35.7881,35.9057,35.7825,35.8609,414300.0
2010-05-07 13:05:00,64.0,64.05,63.72,63.74,427400.0,35.8609,35.8889,35.704,35.7152,427400.0
2010-05-07 13:10:00,63.75,63.89,63.66,63.84,672400.0,35.7208,35.7993,35.6704,35.7713,672400.0
2010-05-07 13:15:00,63.84,64.14,63.82,63.99,431200.0,35.7713,35.9394,35.7601,35.8553,431200.0
2010-05-07 13:20:00,63.99,64.06,63.89,63.95,224800.0,35.8553,35.8945,35.7993,35.8329,224800.0
2010-05-07 13:25:00,63.94,64.07,63.86,63.92,479500.0,35.8273,35.9001,35.7825,35.8161,479500.0
2010-05-07 13:30:00,63.91,64.11,63.86,64.09,247700.0,35.8105,35.9226,35.7825,35.9113,247700.0
2010-05-07 13:35:00,64.09,64.2,63.93,64.08,280600.0,35.9113,35.973,35.8217,35.9057,280600.0
2010-05-07 13:40:00,64.08,64.24,64.04,64.21,610700.0,35.9057,35.9954,35.8833,35.9786,610700.0
2010-05-07 13:45:00,64.21,64.26,64.07,64.22,339900.0,35.9786,36.0066,35.9001,35.9842,339900.0
2010-05-07 13:50:00,64.22,64.25,64.11,64.14,393300.0,35.9842,36.001,35.9226,35.9394,393300.0
2010-05-07 13:55:00,64.14,64.29,64.09,64.15,480500.0,35.9394,36.0234,35.9113,35.945,480500.0
2010-05-07 14:00:00,64.15,64.27,64.06,64.16,614400.0,35.945,36.0122,35.8945,35.9506,614400.0
2010-05-07 14:05:00,64.15,64.19,63.88,63.94,532000.0,35.945,35.9674,35.7937,35.8273,532000.0
2010-05-07 14:10:00,63.93,64.06,63.83,63.93,546500.0,35.8217,35.8945,35.7657,35.8217,546500.0
2010-05-07 14:15:00,63.92,64.16,63.9,64.12,340200.0,35.8161,35.9506,35.8049,35.9282,340200.0
2010-05-07 14:20:00,64.12,64.13,63.96,63.97,373600.0,35.9282,35.9338,35.8385,35.8441,373600.0
2010-05-07 14:25:00,63.97,63.97,63.76,63.82,651000.0,35.8441,35.8441,35.7264,35.7601,651000.0
2010-05-07 14:30:00,63.81,63.92,63.77,63.88,507600.0,35.7545,35.8161,35.732,35.7937,507600.0
2010-05-07 14:35:00,63.88,64.1,63.88,64.02,418400.0,35.7937,35.917,35.7937,35.8721,418400.0
2010-05-07 14:40:00,64.01,64.19,63.98,64.06,484800.0,35.8665,35.9674,35.8497,35.8945,484800.0
2010-05-07 14:45:00,64.05,64.11,63.85,63.85,392600.0,35.8889,35.9226,35.7769,35.7769,392600.0
2010-05-07 14:50:00,63.84,63.93,63.71,63.86,704400.0,35.7713,35.8217,35.6984,35.7825,704400.0
2010-05-07 14:55:00,63.86,63.98,63.81,63.91,402600.0,35.7825,35.8497,35.7545,35.8105,402600.0
2010-05-07 15:00:00,63.91,63.96,63.69,63.8,650000.0,35.8105,35.8385,35.6872,35.7489,650000.0
2010-05-07 15:05:00,63.8,63.94,63.62,63.63,640300.0,35.7489,35.8273,35.648,35.6536,640300.0
2010-05-07 15:10:00,63.66,63.85,63.5,63.54,1253300.0,35.6704,35.7769,35.5808,35.6032,1253300.0
2010-05-07 15:15:00,63.55,63.84,63.45,63.82,703600.0,35.6088,35.7713,35.5527,35.7601,703600.0
2010-05-07 15:20:00,63.8,63.88,63.69,63.8,639800.0,35.7489,35.7937,35.6872,35.7489,639800.0
2010-05-07 15:25:00,63.79,63.79,63.47,63.56,535900.0,35.7433,35.7433,35.5639,35.6144,535900.0
2010-05-07 15:30:00,63.56,63.61,63.23,63.44,1122300.0,35.6144,35.6424,35.4295,35.5471,1122300.0
2010-05-07 15:35:00,63.46,63.6,63.32,63.38,831200.0,35.5583,35.6368,35.4799,35.5135,831200.0
2010-05-07 15:40:00,63.38,63.72,63.37,63.52,995300.0,35.5135,35.704,35.5079,35.592,995300.0
2010-05-07 15:45:00,63.5,63.71,63.35,63.53,979700.0,35.5808,35.6984,35.4967,35.5976,979700.0
2010-05-07 15:50:00,63.53,63.59,63.4,63.5,937400.0,35.5976,35.6312,35.5247,35.5808,937400.0
2010-05-07 15:55:00,63.51,64.0,63.5,63.7,2288800.0,35.5864,35.8609,35.5808,35.6928,2288800.0
2010-05-10 09:30:00,65.43,65.75,65.2,65.63,1531800.0,36.6622,36.8415,36.5333,36.7743,1531800.0
2010-05-10 09:35:00,65.65,65.71,65.32,65.36,913000.0,36.7855,36.8191,36.6006,36.623,913000.0
2010-05-10 09:40:00,65.36,65.5,65.26,65.35,1329300.0,36.623,36.7014,36.5669,36.6174,1329300.0
2010-05-10 09:45:00,65.35,65.49,65.35,65.38,703700.0,36.6174,36.6958,36.6174,36.6342,703700.0
2010-05-10 09:50:00,65.37,65.41,65.14,65.15,725500.0,36.6286,36.651,36.4997,36.5053,725500.0
2010-05-10 09:55:00,65.14,65.45,65.06,65.31,761200.0,36.4997,36.6734,36.4549,36.5949,761200.0
2010-05-10 10:00:00,65.3,65.31,65.14,65.24,447400.0,36.5893,36.5949,36.4997,36.5557,447400.0
2010-05-10 10:05:00,65.25,65.37,65.17,65.36,562000.0,36.5613,36.6286,36.5165,36.623,562000.0
2010-05-10 10:10:00,65.34,65.59,65.27,65.53,694400.0,36.6118,36.7518,36.5725,36.7182,694400.0
2010-05-10 10:15:00,65.5,65.55,65.2,65.23,483600.0,36.7014,36.7294,36.5333,36.5501,483600.0
2010-05-10 10:20:00,65.23,65.42,65.17,65.28,502900.0,36.5501,36.6566,36.5165,36.5781,502900.0
2010-05-10 10:25:00,65.28,65.34,64.92,64.93,687200.0,36.5781,36.6118,36.3764,36.382,687200.0
2010-05-10 10:30:00,64.93,65.2,64.9,65.15,528500.0,36.382,36.5333,36.3652,36.5053,528500.0
2010-05-10 10:35:00,65.16,65.16,64.89,65.01,413300.0,36.5109,36.5109,36.3596,36.4268,413300.0
2010-05-10 10:40:00,65.01,65.3,64.87,64.88,546000.0,36.4268,36.5893,36.3484,36.354,546000.0
2010-05-10 10:45:00,64.89,65.2,64.86,65.17,478600.0,36.3596,36.5333,36.3428,36.5165,478600.0
2010-05-10 10:50:00,65.17,65.21,64.92,65.2,412700.0,36.5165,36.5389,36.3764,36.5333,412700.0
2010-05-10 10:55:00,65.2,65.2,64.93,65.14,334500.0,36.5333,36.5333,36.382,36.4997,334500.0
2010-05-10 11:00:00,65.13,65.42,65.11,65.29,662900.0,36.4941,36.6566,36.4829,36.5837,662900.0
2010-05-10 11:05:00,65.29,65.36,65.19,65.21,412900.0,36.5837,36.623,36.5277,36.5389,412900.0
2010-05-10 11:10:00,65.21,65.32,65.17,65.26,274100.0,36.5389,36.6006,36.5165,36.5669,274100.0
2010-05-10 11:15:00,65.26,65.29,65.0,65.27,403500.0,36.5669,36.5837,36.4212,36.5725,403500.0
2010-05-10 11:20:00,65.27,65.34,65.12,65.23,238700.0,36.5725,36.6118,36.4885,36.5501,238700.0
2010-05-10 11:25:00,65.24,65.39,65.22,65.36,274500.0,36.5557,36.6398,36.5445,36.623,274500.0
2010-05-10 11:30:00,65.37,65.38,65.21,65.37,380800.0,36.6286,36.6342,36.5389,36.6286,380800.0
2010-05-10 11:35:00,65.36,65.41,65.3,65.36,397400.0,36.623,36.651,36.5893,36.623,397400.0
2010-05-10 11:40:00,65.36,65.4,65.29,65.33,236200.0,36.623,36.6454,36.5837,36.6062,236200.0
2010-05-10 11:45:00,65.34,65.44,65.32,65.34,282100.0,36.6118,36.6678,36.6006,36.6118,282100.0
2010-05-10 11:50:00,65.34,65.41,65.3,65.4,412900.0,36.6118,36.651,36.5893,36.6454,412900.0
2010-05-10 11:55:00,65.4,65.42,65.26,65.27,342800.0,36.6454,36.6566,36.5669,36.5725,342800.0
2010-05-10 12:00:00,65.27,65.3,65.16,65.23,263400.0,36.5725,36.5893,36.5109,36.5501,263400.0
2010-05-10 12:05:00,65.23,65.29,65.17,65.27,153900.0,36.5501,36.5837,36.5165,36.5725,153900.0
2010-05-10 12:10:00,65.26,65.34,65.19,65.32,290800.0,36.5669,36.6118,36.5277,36.6006,290800.0
2010-05-10 12:15:00,65.32,65.34,65.23,65.26,109200.0,36.6006,36.6118,36.5501,36.5669,109200.0
2010-05-10 12:20:00,65.26,65.28,65.2,65.23,153700.0,36.5669,36.5781,36.5333,36.5501,153700.0
2010-05-10 12:25:00,65.23,65.23,65.14,65.14,119200.0,36.5501,36.5501,36.4997,36.4997,119200.0
2010-05-10 12:30:00,65.15,65.17,65.07,65.12,249100.0,36.5053,36.5165,36.4605,36.4885,249100.0
2010-05-10 12:35:00,65.13,65.22,65.12,65.14,211100.0,36.4941,36.5445,36.4885,36.4997,211100.0
2010-05-10 12:40:00,65.13,65.14,65.03,65.06,227600.0,36.4941,36.4997,36.4381,36.4549,227600.0
2010-05-10 12:45:00,65.07,65.11,65.03,65.03,120400.0,36.4605,36.4829,36.4381,36.4381,120400.0
2010-05-10 12:50:00,65.03,65.13,65.01,65.09,196300.0,36.4381,36.4941,36.4268,36.4717,196300.0
2010-05-10 12:55:00,65.1,65.11,64.98,64.98,219100.0,36.4773,36.4829,36.41,36.41,219100.0
2010-05-10 13:00:00,64.99,65.01,64.93,64.93,301600.0,36.4156,36.4268,36.382,36.382,301600.0
2010-05-10 13:05:00,64.93,64.99,64.64,64.71,753100.0,36.382,36.4156,36.2195,36.2588,753100.0
2010-05-10 13:10:00,64.71,64.89,64.59,64.62,440600.0,36.2588,36.3596,36.1915,36.2083,440600.0
2010-05-10 13:15:00,64.63,64.89,64.54,64.84,391200.0,36.2139,36.3596,36.1635,36.3316,391200.0
2010-05-10 13:20:00,64.84,64.92,64.76,64.8,313900.0,36.3316,36.3764,36.2868,36.3092,313900.0
2010-05-10 13:25:00,64.8,64.89,64.75,64.87,389500.0,36.3092,36.3596,36.2812,36.3484,389500.0
2010-05-10 13:30:00,64.88,64.96,64.81,64.95,240900.0,36.354,36.3988,36.3148,36.3932,240900.0
2010-05-10 13:35:00,64.96,65.0,64.87,64.87,160200.0,36.3988,36.4212,36.3484,36.3484,160200.0
2010-05-10 13:40:00,64.87,64.88,64.62,64.65,341200.0,36.3484,36.354,36.2083,36.2251,341200.0
2010-05-10 13:45:00,64.66,64.8,64.62,64.78,406400.0,36.2307,36.3092,36.2083,36.298,406400.0
2010-05-10 13:50:00,64.79,64.9,64.76,64.82,229100.0,36.3036,36.3652,36.2868,36.3204,229100.0
2010-05-10 13:55:00,64.81,64.97,64.71,64.72,232000.0,36.3148,36.4044,36.2588,36.2644,232000.0
2010-05-10 14:00:00,64.72,64.75,64.52,64.66,367000.0,36.2644,36.2812,36.1523,36.2307,367000.0
2010-05-10 14:05:00,64.66,64.85,64.63,64.85,180200.0,36.2307,36.3372,36.2139,36.3372,180200.0
2010-05-10 14:10:00,64.84,64.84,64.69,64.81,146700.0,36.3316,36.3316,36.2475,36.3148,146700.0
2010-05-10 14:15:00,64.81,64.84,64.7,64.79,165000.0,36.3148,36.3316,36.2531,36.3036,165000.0
2010-05-10 14:20:00,64.78,64.9,64.76,64.89,358100.0,36.298,36.3652,36.2868,36.3596,358100.0
2010-05-10 14:25:00,64.9,64.93,64.76,64.83,334200.0,36.3652,36.382,36.2868,36.326,334200.0
2010-05-10 14:30:00,64.83,64.88,64.82,64.88,176600.0,36.326,36.354,36.3204,36.354,176600.0
2010-05-10 14:35:00,64.87,64.96,64.77,64.78,369500.0,36.3484,36.3988,36.2924,36.298,369500.0
2010-05-10 14:40:00,64.76,64.85,64.73,64.82,321300.0,36.2868,36.3372,36.27,36.3204,321300.0
2010-05-10 14:45:00,64.82,64.9,64.81,64.85,121500.0,36.3204,36.3652,36.3148,36.3372,121500.0
2010-05-10 14:50:00,64.85,64.97,64.85,64.91,300200.0,36.3372,36.4044,36.3372,36.3708,300200.0
2010-05-10 14:55:00,64.92,64.98,64.88,64.95,242900.0,36.3764,36.41,36.354,36.3932,242900.0
2010-05-10 15:00:00,64.95,64.98,64.8,64.81,244200.0,36.3932,36.41,36.3092,36.3148,244200.0
2010-05-10 15:05:00,64.8,65.37,64.62,64.67,346100.0,36.3092,36.6286,36.2083,36.2363,346100.0
2010-05-10 15:10:00,64.67,64.71,64.59,64.63,282500.0,36.2363,36.2588,36.1915,36.2139,282500.0
2010-05-10 15:15:00,64.63,64.72,64.57,64.65,363300.0,36.2139,36.2644,36.1803,36.2251,363300.0
2010-05-10 15:20:00,64.65,64.75,64.61,64.74,276500.0,36.2251,36.2812,36.2027,36.2756,276500.0
2010-05-10 15:25:00,64.74,64.89,64.73,64.86,385900.0,36.2756,36.3596,36.27,36.3428,385900.0
2010-05-10 15:30:00,64.86,64.87,64.8,64.82,338900.0,36.3428,36.3484,36.3092,36.3204,338900.0
2010-05-10 15:35:00,64.81,64.95,64.75,64.94,749500.0,36.3148,36.3932,36.2812,36.3876,749500.0
2010-05-10 15:40:00,64.94,65.03,64.93,64.97,425100.0,36.3876,36.4381,36.382,36.4044,425100.0
2010-05-10 15:45:00,64.97,65.05,64.91,64.97,721300.0,36.4044,36.4493,36.3708,36.4044,721300.0
2010-05-10 15:50:00,64.96,65.28,64.96,65.28,1105200.0,36.3988,36.5781,36.3988,36.5781,1105200.0
2010-05-10 15:55:00,65.28,65.4,65.23,65.25,2010400.0,36.5781,36.6454,36.5501,36.5613,2010400.0
2010-05-11 09:30:00,64.58,64.74,64.41,64.49,704200.0,36.4329,36.5232,36.337,36.3821,704200.0
2010-05-11 09:35:00,64.48,64.68,64.48,64.52,667400.0,36.3765,36.4893,36.3765,36.3991,667400.0
2010-05-11 09:40:00,64.53,64.62,64.38,64.44,531000.0,36.4047,36.4555,36.3201,36.3539,531000.0
2010-05-11 09:45:00,64.45,64.67,64.44,64.47,448900.0,36.3596,36.4837,36.3539,36.3709,448900.0
2010-05-11 09:50:00,64.46,64.66,64.45,64.51,374300.0,36.3652,36.478,36.3596,36.3934,374300.0
2010-05-11 09:55:00,64.51,64.58,64.45,64.48,293100.0,36.3934,36.4329,36.3596,36.3765,293100.0
2010-05-11 10:00:00,64.47,64.6,64.32,64.36,404700.0,36.3709,36.4442,36.2862,36.3088,404700.0
2010-05-11 10:05:00,64.36,64.47,64.3,64.45,343200.0,36.3088,36.3709,36.2749,36.3596,343200.0
2010-05-11 10:10:00,64.46,64.6,64.39,64.55,327700.0,36.3652,36.4442,36.3257,36.416,327700.0
2010-05-11 10:15:00,64.55,64.61,64.48,64.5,343100.0,36.416,36.4498,36.3765,36.3878,343100.0
2010-05-11 10:20:00,64.51,64.72,64.5,64.7,349800.0,36.3934,36.5119,36.3878,36.5006,349800.0
2010-05-11 10:25:00,64.71,64.74,64.57,64.57,263700.0,36.5063,36.5232,36.4273,36.4273,263700.0
2010-05-11 10:30:00,64.57,64.58,64.39,64.45,397200.0,36.4273,36.4329,36.3257,36.3596,397200.0
2010-05-11 10:35:00,64.45,64.64,64.44,64.64,224200.0,36.3596,36.4668,36.3539,36.4668,224200.0
2010-05-11 10:40:00,64.64,64.72,64.58,64.62,349600.0,36.4668,36.5119,36.4329,36.4555,349600.0
2010-05-11 10:45:00,64.62,64.74,64.62,64.69,271100.0,36.4555,36.5232,36.4555,36.495,271100.0
2010-05-11 10:50:00,64.68,64.7,64.48,64.53,358200.0,36.4893,36.5006,36.3765,36.4047,358200.0
2010-05-11 10:55:00,64.52,64.58,64.5,64.53,178400.0,36.3991,36.4329,36.3878,36.4047,178400.0
2010-05-11 11:00:00,64.53,64.64,64.52,64.6,226000.0,36.4047,36.4668,36.3991,36.4442,226000.0
2010-05-11 11:05:00,64.6,64.7,64.58,64.7,333900.0,36.4442,36.5006,36.4329,36.5006,333900.0
2010-05-11 11:10:00,64.7,64.82,64.68,64.82,345700.0,36.5006,36.5683,36.4893,36.5683,345700.0
2010-05-11 11:15:00,64.82,64.82,64.68,64.76,299900.0,36.5683,36.5683,36.4893,36.5345,299900.0
2010-05-11 11:20:00,64.76,64.76,64.57,64.62,294600.0,36.5345,36.5345,36.4273,36.4555,294600.0
2010-05-11 11:25:00,64.63,64.74,64.59,64.72,210900.0,36.4611,36.5232,36.4386,36.5119,210900.0
2010-05-11 11:30:00,64.73,64.74,64.65,64.7,237800.0,36.5175,36.5232,36.4724,36.5006,237800.0
2010-05-11 11:35:00,64.71,64.87,64.68,64.8,329400.0,36.5063,36.5965,36.4893,36.557,329400.0
2010-05-11 11:40:00,64.8,64.96,64.78,64.85,289800.0,36.557,36.6473,36.5457,36.5852,289800.0
2010-05-11 11:45:00,64.86,64.89,64.69,64.74,255700.0,36.5909,36.6078,36.495,36.5232,255700.0
2010-05-11 11:50:00,64.73,64.75,64.64,64.75,219900.0,36.5175,36.5288,36.4668,36.5288,219900.0
2010-05-11 11:55:00,64.75,64.87,64.74,64.78,277700.0,36.5288,36.5965,36.5232,36.5457,277700.0
2010-05-11 12:00:00,64.77,64.87,64.73,64.76,163900.0,36.5401,36.5965,36.5175,36.5345,163900.0
2010-05-11 12:05:00,64.76,64.89,64.74,64.83,321900.0,36.5345,36.6078,36.5232,36.5739,321900.0
2010-05-11 12:10:00,64.83,64.85,64.71,64.71,209700.0,36.5739,36.5852,36.5063,36.5063,209700.0
2010-05-11 12:15:00,64.71,64.77,64.67,64.71,285800.0,36.5063,36.5401,36.4837,36.5063,285800.0
2010-05-11 12:20:00,64.7,64.71,64.65,64.69,191000.0,36.5006,36.5063,36.4724,36.495,191000.0
2010-05-11 12:25:00,64.7,64.78,64.69,64.77,190300.0,36.5006,36.5457,36.495,36.5401,190300.0
2010-05-11 12:30:00,64.77,64.86,64.73,64.82,174500.0,36.5401,36.5909,36.5175,36.5683,174500.0
2010-05-11 12:35:00,64.82,64.84,64.76,64.82,197300.0,36.5683,36.5796,36.5345,36.5683,197300.0
2010-05-11 12:40:00,64.83,64.99,64.82,64.93,411600.0,36.5739,36.6642,36.5683,36.6304,411600.0
2010-05-11 12:45:00,64.93,64.99,64.87,64.96,287900.0,36.6304,36.6642,36.5965,36.6473,287900.0
2010-05-11 12:50:00,64.96,64.99,64.95,64.96,167200.0,36.6473,36.6642,36.6416,36.6473,167200.0
2010-05-11 12:55:00,64.96,64.97,64.93,64.96,145300.0,36.6473,36.6529,36.6304,36.6473,145300.0
2010-05-11 13:00:00,64.97,65.0,64.88,64.89,144900.0,36.6529,36.6699,36.6022,36.6078,144900.0
2010-05-11 13:05:00,64.89,64.92,64.86,64.92,117900.0,36.6078,36.6247,36.5909,36.6247,117900.0
2010-05-11 13:10:00,64.92,64.93,64.83,64.85,179100.0,36.6247,36.6304,36.5739,36.5852,179100.0
2010-05-11 13:15:00,64.84,64.89,64.82,64.83,123300.0,36.5796,36.6078,36.5683,36.5739,123300.0
2010-05-11 13:20:00,64.82,64.93,64.79,64.93,277700.0,36.5683,36.6304,36.5514,36.6304,277700.0
2010-05-11 13:25:00,64.93,64.93,64.84,64.92,236800.0,36.6304,36.6304,36.5796,36.6247,236800.0
2010-05-11 13:30:00,64.91,64.95,64.85,64.89,251200.0,36.6191,36.6416,36.5852,36.6078,251200.0
2010-05-11 13:35:00,64.89,64.91,64.78,64.81,275100.0,36.6078,36.6191,36.5457,36.5627,275100.0
2010-05-11 13:40:00,64.79,64.98,64.75,64.85,331200.0,36.5514,36.6586,36.5288,36.5852,331200.0
2010-05-11 13:45:00,64.85,65.0,64.76,64.94,690000.0,36.5852,36.6699,36.5345,36.636,690000.0
2010-05-11 13:50:00,64.95,64.97,64.89,64.93,213300.0,36.6416,36.6529,36.6078,36.6304,213300.0
2010-05-11 13:55:00,64.93,64.93,64.79,64.83,312900.0,36.6304,36.6304,36.5514,36.5739,312900.0
2010-05-11 14:00:00,64.83,64.86,64.78,64.85,137400.0,36.5739,36.5909,36.5457,36.5852,137400.0
2010-05-11 14:05:00,64.84,64.85,64.7,64.76,291900.0,36.5796,36.5852,36.5006,36.5345,291900.0
2010-05-11 14:10:00,64.76,64.76,64.51,64.68,438700.0,36.5345,36.5345,36.3934,36.4893,438700.0
2010-05-11 14:15:00,64.68,64.75,64.5,64.57,439000.0,36.4893,36.5288,36.3878,36.4273,439000.0
2010-05-11 14:20:00,64.57,64.72,64.56,64.72,438000.0,36.4273,36.5119,36.4216,36.5119,438000.0
2010-05-11 14:25:00,64.68,64.74,64.58,64.63,258300.0,36.4893,36.5232,36.4329,36.4611,258300.0
2010-05-11 14:30:00,64.63,64.65,64.43,64.6,535700.0,36.4611,36.4724,36.3483,36.4442,535700.0
2010-05-11 14:35:00,64.6,64.63,64.46,64.55,336200.0,36.4442,36.4611,36.3652,36.416,336200.0
2010-05-11 14:40:00,64.54,64.55,64.4,64.53,467000.0,36.4103,36.416,36.3314,36.4047,467000.0
2010-05-11 14:45:00,64.54,64.74,64.54,64.68,322100.0,36.4103,36.5232,36.4103,36.4893,322100.0
2010-05-11 14:50:00,64.68,64.7,64.57,64.61,234400.0,36.4893,36.5006,36.4273,36.4498,234400.0
2010-05-11 14:55:00,64.62,64.64,64.45,64.49,298600.0,36.4555,36.4668,36.3596,36.3821,298600.0
2010-05-11 15:00:00,64.5,64.5,64.25,64.43,593900.0,36.3878,36.3878,36.2467,36.3483,593900.0
2010-05-11 15:05:00,64.43,64.59,64.36,64.38,356600.0,36.3483,36.4386,36.3088,36.3201,356600.0
2010-05-11 15:10:00,64.38,64.44,64.31,64.43,282600.0,36.3201,36.3539,36.2806,36.3483,282600.0
2010-05-11 15:15:00,64.43,64.48,64.25,64.29,538300.0,36.3483,36.3765,36.2467,36.2693,538300.0
2010-05-11 15:20:00,64.29,64.44,64.23,64.44,559700.0,36.2693,36.3539,36.2355,36.3539,559700.0
2010-05-11 15:25:00,64.43,64.5,64.4,64.45,342100.0,36.3483,36.3878,36.3314,36.3596,342100.0
2010-05-11 15:30:00,64.45,64.46,64.28,64.43,565400.0,36.3596,36.3652,36.2637,36.3483,565400.0
2010-05-11 15:35:00,64.43,64.61,64.43,64.58,446200.0,36.3483,36.4498,36.3483,36.4329,446200.0
2010-05-11 15:40:00,64.58,64.58,64.43,64.51,447100.0,36.4329,36.4329,36.3483,36.3934,447100.0
2010-05-11 15:45:00,64.51,64.62,64.5,64.53,699500.0,36.3934,36.4555,36.3878,36.4047,699500.0
2010-05-11 15:50:00,64.51,64.55,64.4,64.44,662400.0,36.3934,36.416,36.3314,36.3539,662400.0
2010-05-11 15:55:00,64.44,64.56,64.43,64.46,1126100.0,36.3539,36.4216,36.3483,36.3652,1126100.0
2010-05-12 09:30:00,64.64,64.69,64.5,64.59,656500.0,36.4668,36.495,36.3878,36.4386,656500.0
2010-05-12 09:35:00,64.6,64.81,64.57,64.65,724600.0,36.4442,36.5627,36.4273,36.4724,724600.0
2010-05-12 09:40:00,64.66,64.8,64.5,64.79,561100.0,36.478,36.557,36.3878,36.5514,561100.0
2010-05-12 09:45:00,64.79,64.86,64.62,64.8,453300.0,36.5514,36.5909,36.4555,36.557,453300.0
2010-05-12 09:50:00,64.81,64.86,64.69,64.74,376000.0,36.5627,36.5909,36.495,36.5232,376000.0
2010-05-12 09:55:00,64.75,65.03,64.74,65.03,480600.0,36.5288,36.6868,36.5232,36.6868,480600.0
2010-05-12 10:00:00,65.04,65.15,65.03,65.15,619000.0,36.6924,36.7545,36.6868,36.7545,619000.0
2010-05-12 10:05:00,65.15,65.32,65.14,65.27,783400.0,36.7545,36.8504,36.7488,36.8222,783400.0
2010-05-12 10:10:00,65.26,65.33,64.62,65.29,522800.0,36.8165,36.856,36.4555,36.8335,522800.0
2010-05-12 10:15:00,65.29,65.33,65.24,65.32,509500.0,36.8335,36.856,36.8053,36.8504,509500.0
2010-05-12 10:20:00,65.33,65.34,65.04,65.26,532800.0,36.856,36.8617,36.6924,36.8165,532800.0
2010-05-12 10:25:00,65.26,65.28,65.2,65.27,205200.0,36.8165,36.8278,36.7827,36.8222,205200.0
2010-05-12 10:30:00,65.28,65.34,65.18,65.19,403400.0,36.8278,36.8617,36.7714,36.777,403400.0
2010-05-12 10:35:00,65.2,65.27,65.02,65.06,356400.0,36.7827,36.8222,36.6811,36.7037,356400.0
2010-05-12 10:40:00,65.06,65.1,64.97,65.04,302300.0,36.7037,36.7263,36.6529,36.6924,302300.0
2010-05-12 10:45:00,65.07,65.11,64.97,65.09,312300.0,36.7093,36.7319,36.6529,36.7206,312300.0
2010-05-12 10:50:00,65.08,65.12,65.01,65.01,225800.0,36.715,36.7376,36.6755,36.6755,225800.0
2010-05-12 10:55:00,65.01,65.06,64.94,64.98,271800.0,36.6755,36.7037,36.636,36.6586,271800.0
2010-05-12 11:00:00,64.97,65.22,64.96,65.13,315400.0,36.6529,36.794,36.6473,36.7432,315400.0
2010-05-12 11:05:00,65.14,65.25,65.13,65.18,246500.0,36.7488,36.8109,36.7432,36.7714,246500.0
2010-05-12 11:10:00,65.18,65.19,65.08,65.11,253100.0,36.7714,36.777,36.715,36.7319,253100.0
2010-05-12 11:15:00,65.12,65.12,64.88,64.97,321200.0,36.7376,36.7376,36.6022,36.6529,321200.0
2010-05-12 11:20:00,64.97,65.03,64.95,64.97,420000.0,36.6529,36.6868,36.6416,36.6529,420000.0
2010-05-12 11:25:00,64.97,65.04,64.81,64.81,385000.0,36.6529,36.6924,36.5627,36.5627,385000.0
2010-05-12 11:30:00,64.81,64.93,64.8,64.89,265600.0,36.5627,36.6304,36.557,36.6078,265600.0
2010-05-12 11:35:00,64.88,64.94,64.83,64.87,173600.0,36.6022,36.636,36.5739,36.5965,173600.0
2010-05-12 11:40:00,64.88,64.92,64.75,64.78,221600.0,36.6022,36.6247,36.5288,36.5457,221600.0
2010-05-12 11:45:00,64.78,64.89,64.76,64.77,193100.0,36.5457,36.6078,36.5345,36.5401,193100.0
2010-05-12 11:50:00,64.77,64.84,64.7,64.78,193400.0,36.5401,36.5796,36.5006,36.5457,193400.0
2010-05-12 11:55:00,64.78,64.98,64.75,64.94,205600.0,36.5457,36.6586,36.5288,36.636,205600.0
2010-05-12 12:00:00,64.95,65.02,64.92,65.01,273500.0,36.6416,36.6811,36.6247,36.6755,273500.0
2010-05-12 12:05:00,65.01,65.04,64.97,65.01,138100.0,36.6755,36.6924,36.6529,36.6755,138100.0
2010-05-12 12:10:00,65.01,65.1,64.98,64.99,190100.0,36.6755,36.7263,36.6586,36.6642,190100.0
2010-05-12 12:15:00,65.0,65.06,64.97,65.05,132300.0,36.6699,36.7037,36.6529,36.6981,132300.0
2010-05-12 12:20:00,65.04,65.05,64.94,64.97,172000.0,36.6924,36.6981,36.636,36.6529,172000.0
2010-05-12 12:25:00,64.97,65.08,64.97,65.08,122600.0,36.6529,36.715,36.6529,36.715,122600.0
2010-05-12 12:30:00,65.08,65.14,64.99,64.99,184900.0,36.715,36.7488,36.6642,36.6642,184900.0
2010-05-12 12:35:00,64.98,65.03,64.97,65.01,127300.0,36.6586,36.6868,36.6529,36.6755,127300.0
2010-05-12 12:40:00,65.01,65.07,64.96,65.07,183700.0,36.6755,36.7093,36.6473,36.7093,183700.0
2010-05-12 12:45:00,65.06,65.1,65.01,65.1,117100.0,36.7037,36.7263,36.6755,36.7263,117100.0
2010-05-12 12:50:00,65.1,65.12,65.07,65.08,147000.0,36.7263,36.7376,36.7093,36.715,147000.0
2010-05-12 12:55:00,65.09,65.2,65.08,65.19,168000.0,36.7206,36.7827,36.715,36.777,168000.0
2010-05-12 13:00:00,65.19,65.25,65.16,65.22,165600.0,36.777,36.8109,36.7601,36.794,165600.0
2010-05-12 13:05:00,65.22,65.32,65.2,65.22,232900.0,36.794,36.8504,36.7827,36.794,232900.0
2010-05-12 13:10:00,65.21,65.25,65.18,65.24,179900.0,36.7883,36.8109,36.7714,36.8053,179900.0
2010-05-12 13:15:00,65.25,65.3,65.15,65.18,313500.0,36.8109,36.8391,36.7545,36.7714,313500.0
2010-05-12 13:20:00,65.18,65.19,65.04,65.05,147500.0,36.7714,36.777,36.6924,36.6981,147500.0
2010-05-12 13:25:00,65.04,65.06,64.98,65.01,180400.0,36.6924,36.7037,36.6586,36.6755,180400.0
2010-05-12 13:30:00,65.01,65.05,64.98,65.0,178500.0,36.6755,36.6981,36.6586,36.6699,178500.0
2010-05-12 13:35:00,65.0,65.05,64.94,64.98,221700.0,36.6699,36.6981,36.636,36.6586,221700.0
2010-05-12 13:40:00,64.98,64.99,64.82,64.85,307000.0,36.6586,36.6642,36.5683,36.5852,307000.0
2010-05-12 13:45:00,64.86,64.95,64.85,64.93,148700.0,36.5909,36.6416,36.5852,36.6304,148700.0
2010-05-12 13:50:00,64.93,64.94,64.81,64.84,189700.0,36.6304,36.636,36.5627,36.5796,189700.0
2010-05-12 13:55:00,64.84,64.92,64.78,64.81,242200.0,36.5796,36.6247,36.5457,36.5627,242200.0
2010-05-12 14:00:00,64.81,64.95,64.79,64.84,131700.0,36.5627,36.6416,36.5514,36.5796,131700.0
2010-05-12 14:05:00,64.84,64.93,64.81,64.85,173200.0,36.5796,36.6304,36.5627,36.5852,173200.0
2010-05-12 14:10:00,64.85,64.95,64.81,64.94,148000.0,36.5852,36.6416,36.5627,36.636,148000.0
2010-05-12 14:15:00,64.94,65.04,64.93,65.01,196800.0,36.636,36.6924,36.6304,36.6755,196800.0
2010-05-12 14:20:00,65.0,65.08,64.97,65.06,228700.0,36.6699,36.715,36.6529,36.7037,228700.0
2010-05-12 14:25:00,65.06,65.1,65.0,65.07,151000.0,36.7037,36.7263,36.6699,36.7093,151000.0
2010-05-12 14:30:00,65.08,65.13,65.03,65.05,206100.0,36.715,36.7432,36.6868,36.6981,206100.0
2010-05-12 14:35:00,65.05,65.09,64.96,64.96,200800.0,36.6981,36.7206,36.6473,36.6473,200800.0
2010-05-12 14:40:00,64.96,65.0,64.9,64.98,248700.0,36.6473,36.6699,36.6134,36.6586,248700.0
2010-05-12 14:45:00,64.98,65.04,64.95,64.95,134300.0,36.6586,36.6924,36.6416,36.6416,134300.0
2010-05-12 14:50:00,64.96,64.97,64.87,64.94,207900.0,36.6473,36.6529,36.5965,36.636,207900.0
2010-05-12 14:55:00,64.94,64.99,64.9,64.98,163100.0,36.636,36.6642,36.6134,36.6586,163100.0
2010-05-12 15:00:00,64.98,65.07,64.93,65.04,306900.0,36.6586,36.7093,36.6304,36.6924,306900.0
2010-05-12 15:05:00,65.05,65.09,64.97,64.99,290300.0,36.6981,36.7206,36.6529,36.6642,290300.0
2010-05-12 15:10:00,65.0,65.0,64.93,64.94,239700.0,36.6699,36.6699,36.6304,36.636,239700.0
2010-05-12 15:15:00,64.94,64.96,64.82,64.85,332200.0,36.636,36.6473,36.5683,36.5852,332200.0
2010-05-12 15:20:00,64.86,64.91,64.81,64.82,321800.0,36.5909,36.6191,36.5627,36.5683,321800.0
2010-05-12 15:25:00,64.82,64.97,64.81,64.96,280000.0,36.5683,36.6529,36.5627,36.6473,280000.0
2010-05-12 15:30:00,64.96,64.98,64.85,64.86,298800.0,36.6473,36.6586,36.5852,36.5909,298800.0
2010-05-12 15:35:00,64.86,64.89,64.69,64.79,437500.0,36.5909,36.6078,36.495,36.5514,437500.0
2010-05-12 15:40:00,64.79,64.86,64.77,64.8,340100.0,36.5514,36.5909,36.5401,36.557,340100.0
2010-05-12 15:45:00,64.81,64.93,64.78,64.92,512300.0,36.5627,36.6304,36.5457,36.6247,512300.0
2010-05-12 15:50:00,64.92,65.02,64.87,64.99,626100.0,36.6247,36.6811,36.5965,36.6642,626100.0
2010-05-12 15:55:00,64.98,65.01,64.89,64.9,1044900.0,36.6586,36.6755,36.6078,36.6134,1044900.0
2010-05-13 09:30:00,64.87,64.9,64.5,64.52,386300.0,36.5965,36.6134,36.3878,36.3991,386300.0
2010-05-13 09:35:00,64.52,64.73,64.36,64.45,763500.0,36.3991,36.5175,36.3088,36.3596,763500.0
2010-05-13 09:40:00,64.46,64.56,64.32,64.52,493300.0,36.3652,36.4216,36.2862,36.3991,493300.0
2010-05-13 09:45:00,64.52,64.58,64.4,64.44,338200.0,36.3991,36.4329,36.3314,36.3539,338200.0
2010-05-13 09:50:00,64.44,64.63,64.44,64.56,305900.0,36.3539,36.4611,36.3539,36.4216,305900.0
2010-05-13 09:55:00,64.56,64.57,64.44,64.45,328500.0,36.4216,36.4273,36.3539,36.3596,328500.0
2010-05-13 10:00:00,64.45,64.58,64.41,64.55,326300.0,36.3596,36.4329,36.337,36.416,326300.0
2010-05-13 10:05:00,64.55,64.65,64.4,64.62,328200.0,36.416,36.4724,36.3314,36.4555,328200.0
2010-05-13 10:10:00,64.62,64.63,64.53,64.6,248600.0,36.4555,36.4611,36.4047,36.4442,248600.0
2010-05-13 10:15:00,64.6,64.75,64.6,64.73,565200.0,36.4442,36.5288,36.4442,36.5175,565200.0
2010-05-13 10:20:00,64.73,64.87,64.69,64.87,309300.0,36.5175,36.5965,36.495,36.5965,309300.0
2010-05-13 10:25:00,64.86,64.87,64.73,64.81,363100.0,36.5909,36.5965,36.5175,36.5627,363100.0
2010-05-13 10:30:00,64.81,64.99,64.74,64.94,373600.0,36.5627,36.6642,36.5232,36.636,373600.0
2010-05-13 10:35:00,64.93,65.09,64.91,64.97,421200.0,36.6304,36.7206,36.6191,36.6529,421200.0
2010-05-13 10:40:00,64.97,64.98,64.76,64.78,594300.0,36.6529,36.6586,36.5345,36.5457,594300.0
2010-05-13 10:45:00,64.78,64.84,64.76,64.83,174600.0,36.5457,36.5796,36.5345,36.5739,174600.0
2010-05-13 10:50:00,64.83,64.84,64.69,64.75,279700.0,36.5739,36.5796,36.495,36.5288,279700.0
2010-05-13 10:55:00,64.75,64.75,64.65,64.68,246000.0,36.5288,36.5288,36.4724,36.4893,246000.0
2010-05-13 11:00:00,64.68,64.69,64.56,64.63,314600.0,36.4893,36.495,36.4216,36.4611,314600.0
2010-05-13 11:05:00,64.63,64.75,64.6,64.7,201000.0,36.4611,36.5288,36.4442,36.5006,201000.0
2010-05-13 11:10:00,64.69,64.75,64.66,64.68,191200.0,36.495,36.5288,36.478,36.4893,191200.0
2010-05-13 11:15:00,64.69,64.78,64.66,64.75,202900.0,36.495,36.5457,36.478,36.5288,202900.0
2010-05-13 11:20:00,64.75,64.78,64.69,64.78,325200.0,36.5288,36.5457,36.495,36.5457,325200.0
2010-05-13 11:25:00,64.78,64.82,64.74,64.77,269700.0,36.5457,36.5683,36.5232,36.5401,269700.0
2010-05-13 11:30:00,64.78,64.79,64.71,64.76,174100.0,36.5457,36.5514,36.5063,36.5345,174100.0
2010-05-13 11:35:00,64.76,64.77,64.61,64.65,249600.0,36.5345,36.5401,36.4498,36.4724,249600.0
2010-05-13 11:40:00,64.65,64.73,64.6,64.71,216200.0,36.4724,36.5175,36.4442,36.5063,216200.0
2010-05-13 11:45:00,64.71,64.79,64.71,64.79,85900.0,36.5063,36.5514,36.5063,36.5514,85900.0
2010-05-13 11:50:00,64.79,64.8,64.64,64.72,237300.0,36.5514,36.557,36.4668,36.5119,237300.0
2010-05-13 11:55:00,64.72,64.77,64.66,64.67,227600.0,36.5119,36.5401,36.478,36.4837,227600.0
2010-05-13 12:00:00,64.67,64.78,64.66,64.78,136100.0,36.4837,36.5457,36.478,36.5457,136100.0
2010-05-13 12:05:00,64.77,64.8,64.71,64.76,153800.0,36.5401,36.557,36.5063,36.5345,153800.0
2010-05-13 12:10:00,64.77,64.84,64.75,64.77,240100.0,36.5401,36.5796,36.5288,36.5401,240100.0
2010-05-13 12:15:00,64.77,64.87,64.76,64.85,226300.0,36.5401,36.5965,36.5345,36.5852,226300.0
2010-05-13 12:20:00,64.84,64.89,64.83,64.88,145700.0,36.5796,36.6078,36.5739,36.6022,145700.0
2010-05-13 12:25:00,64.88,64.94,64.86,64.91,229000.0,36.6022,36.636,36.5909,36.6191,229000.0
2010-05-13 12:30:00,64.92,65.01,64.91,65.0,206500.0,36.6247,36.6755,36.6191,36.6699,206500.0
2010-05-13 12:35:00,65.01,65.05,65.0,65.0,184400.0,36.6755,36.6981,36.6699,36.6699,184400.0
2010-05-13 12:40:00,65.0,65.08,64.97,65.07,167700.0,36.6699,36.715,36.6529,36.7093,167700.0
2010-05-13 12:45:00,65.07,65.12,65.04,65.04,202500.0,36.7093,36.7376,36.6924,36.6924,202500.0
2010-05-13 12:50:00,65.04,65.05,64.99,65.02,218600.0,36.6924,36.6981,36.6642,36.6811,218600.0
2010-05-13 12:55:00,65.02,65.05,65.0,65.01,100400.0,36.6811,36.6981,36.6699,36.6755,100400.0
2010-05-13 13:00:00,65.0,65.02,64.92,65.0,209300.0,36.6699,36.6811,36.6247,36.6699,209300.0
2010-05-13 13:05:00,65.0,65.02,64.94,64.98,104700.0,36.6699,36.6811,36.636,36.6586,104700.0
2010-05-13 13:10:00,64.97,65.16,64.95,65.11,237100.0,36.6529,36.7601,36.6416,36.7319,237100.0
2010-05-13 13:15:00,65.11,65.2,65.08,65.14,279700.0,36.7319,36.7827,36.715,36.7488,279700.0
2010-05-13 13:20:00,65.14,65.18,65.08,65.11,178300.0,36.7488,36.7714,36.715,36.7319,178300.0
2010-05-13 13:25:00,65.1,65.12,65.06,65.1,116800.0,36.7263,36.7376,36.7037,36.7263,116800.0
2010-05-13 13:30:00,65.1,65.19,65.08,65.17,298800.0,36.7263,36.777,36.715,36.7658,298800.0
2010-05-13 13:35:00,65.17,65.2,65.08,65.09,322900.0,36.7658,36.7827,36.715,36.7206,322900.0
2010-05-13 13:40:00,65.1,65.16,65.06,65.09,263800.0,36.7263,36.7601,36.7037,36.7206,263800.0
2010-05-13 13:45:00,65.09,65.16,65.07,65.15,167300.0,36.7206,36.7601,36.7093,36.7545,167300.0
2010-05-13 13:50:00,65.16,65.17,65.07,65.07,290500.0,36.7601,36.7658,36.7093,36.7093,290500.0
2010-05-13 13:55:00,65.08,65.13,65.08,65.12,181500.0,36.715,36.7432,36.715,36.7376,181500.0
2010-05-13 14:00:00,65.12,65.2,65.12,65.18,350400.0,36.7376,36.7827,36.7376,36.7714,350400.0
2010-05-13 14:05:00,65.18,65.27,65.18,65.23,374000.0,36.7714,36.8222,36.7714,36.7996,374000.0
2010-05-13 14:10:00,65.22,65.23,65.16,65.18,321100.0,36.794,36.7996,36.7601,36.7714,321100.0
2010-05-13 14:15:00,65.19,65.21,65.14,65.14,172600.0,36.777,36.7883,36.7488,36.7488,172600.0
2010-05-13 14:20:00,65.15,65.16,65.1,65.12,187900.0,36.7545,36.7601,36.7263,36.7376,187900.0
2010-05-13 14:25:00,65.12,65.16,65.11,65.13,391200.0,36.7376,36.7601,36.7319,36.7432,391200.0
2010-05-13 14:30:00,65.13,65.18,65.12,65.15,340400.0,36.7432,36.7714,36.7376,36.7545,340400.0
2010-05-13 14:35:00,65.14,65.16,65.11,65.13,222200.0,36.7488,36.7601,36.7319,36.7432,222200.0
2010-05-13 14:40:00,65.14,65.18,65.13,65.14,272800.0,36.7488,36.7714,36.7432,36.7488,272800.0
2010-05-13 14:45:00,65.14,65.14,65.06,65.09,482700.0,36.7488,36.7488,36.7037,36.7206,482700.0
2010-05-13 14:50:00,65.1,65.12,65.01,65.06,296000.0,36.7263,36.7376,36.6755,36.7037,296000.0
2010-05-13 14:55:00,65.05,65.15,65.05,65.15,341100.0,36.6981,36.7545,36.6981,36.7545,341100.0
2010-05-13 15:00:00,65.15,65.2,65.11,65.12,237800.0,36.7545,36.7827,36.7319,36.7376,237800.0
2010-05-13 15:05:00,65.12,65.13,65.03,65.05,400200.0,36.7376,36.7432,36.6868,36.6981,400200.0
2010-05-13 15:10:00,65.05,65.05,64.88,64.88,557100.0,36.6981,36.6981,36.6022,36.6022,557100.0
2010-05-13 15:15:00,64.89,64.91,64.71,64.77,769000.0,36.6078,36.6191,36.5063,36.5401,769000.0
2010-05-13 15:20:00,64.76,64.95,64.75,64.93,366000.0,36.5345,36.6416,36.5288,36.6304,366000.0
2010-05-13 15:25:00,64.93,64.98,64.86,64.86,238200.0,36.6304,36.6586,36.5909,36.5909,238200.0
2010-05-13 15:30:00,64.87,64.9,64.75,64.79,427100.0,36.5965,36.6134,36.5288,36.5514,427100.0
2010-05-13 15:35:00,64.8,64.95,64.68,64.75,533800.0,36.557,36.6416,36.4893,36.5288,533800.0
2010-05-13 15:40:00,64.76,64.82,64.65,64.82,548900.0,36.5345,36.5683,36.4724,36.5683,548900.0
2010-05-13 15:45:00,64.82,64.98,64.81,64.95,755900.0,36.5683,36.6586,36.5627,36.6416,755900.0
2010-05-13 15:50:00,64.95,65.07,64.89,64.96,674200.0,36.6416,36.7093,36.6078,36.6473,674200.0
2010-05-13 15:55:00,64.96,64.97,64.7,64.71,1308700.0,36.6473,36.6529,36.5006,36.5063,1308700.0
2010-05-14 09:30:00,64.54,64.73,64.32,64.65,972500.0,36.4103,36.5175,36.2862,36.4724,972500.0
2010-05-14 09:35:00,64.65,64.67,64.43,64.44,963300.0,36.4724,36.4837,36.3483,36.3539,963300.0
2010-05-14 09:40:00,64.45,64.46,64.18,64.33,1433200.0,36.3596,36.3652,36.2073,36.2919,1433200.0
2010-05-14 09:45:00,64.33,64.47,64.31,64.37,585100.0,36.2919,36.3709,36.2806,36.3144,585100.0
2010-05-14 09:50:00,64.35,64.37,64.18,64.28,647700.0,36.3032,36.3144,36.2073,36.2637,647700.0
2010-05-14 09:55:00,64.29,64.35,64.15,64.17,393500.0,36.2693,36.3032,36.1903,36.2016,393500.0
2010-05-14 10:00:00,64.16,64.17,63.76,63.83,1023000.0,36.196,36.2016,35.9703,36.0098,1023000.0
2010-05-14 10:05:00,63.83,64.0,63.78,63.96,667700.0,36.0098,36.1057,35.9816,36.0831,667700.0
2010-05-14 10:10:00,63.96,64.06,63.91,63.99,537900.0,36.0831,36.1396,36.0549,36.1001,537900.0
2010-05-14 10:15:00,63.99,64.11,63.9,63.91,587100.0,36.1001,36.1678,36.0493,36.0549,587100.0
2010-05-14 10:20:00,63.91,64.21,63.9,64.2,597100.0,36.0549,36.2242,36.0493,36.2185,597100.0
2010-05-14 10:25:00,64.2,64.22,63.93,63.99,400000.0,36.2185,36.2298,36.0662,36.1001,400000.0
2010-05-14 10:30:00,63.99,64.03,63.85,63.88,377200.0,36.1001,36.1226,36.0211,36.038,377200.0
2010-05-14 10:35:00,63.88,63.93,63.74,63.77,448200.0,36.038,36.0662,35.959,35.9759,448200.0
2010-05-14 10:40:00,63.77,63.92,63.73,63.79,312600.0,35.9759,36.0606,35.9534,35.9872,312600.0
2010-05-14 10:45:00,63.78,63.85,63.71,63.84,399800.0,35.9816,36.0211,35.9421,36.0154,399800.0
2010-05-14 10:50:00,63.83,63.86,63.77,63.85,295100.0,36.0098,36.0267,35.9759,36.0211,295100.0
2010-05-14 10:55:00,63.84,63.85,63.7,63.72,564500.0,36.0154,36.0211,35.9365,35.9477,564500.0
2010-05-14 11:00:00,63.72,63.72,63.49,63.51,954300.0,35.9477,35.9477,35.818,35.8293,954300.0
2010-05-14 11:05:00,63.51,63.52,63.32,63.41,789100.0,35.8293,35.8349,35.7221,35.7729,789100.0
2010-05-14 11:10:00,63.41,63.53,63.26,63.52,658400.0,35.7729,35.8406,35.6882,35.8349,658400.0
2010-05-14 11:15:00,63.52,63.53,63.24,63.29,394200.0,35.8349,35.8406,35.6769,35.7052,394200.0
2010-05-14 11:20:00,63.28,63.31,63.06,63.21,800100.0,35.6995,35.7164,35.5754,35.66,800100.0
2010-05-14 11:25:00,63.21,63.51,63.21,63.31,543700.0,35.66,35.8293,35.66,35.7164,543700.0
2010-05-14 11:30:00,63.32,64.24,63.29,63.34,790700.0,35.7221,36.2411,35.7052,35.7334,790700.0
2010-05-14 11:35:00,63.35,63.4,63.23,63.25,450700.0,35.739,35.7672,35.6713,35.6826,450700.0
2010-05-14 11:40:00,63.24,63.36,63.09,63.36,593000.0,35.6769,35.7446,35.5923,35.7446,593000.0
2010-05-14 11:45:00,63.36,63.47,63.28,63.31,415900.0,35.7446,35.8067,35.6995,35.7164,415900.0
2010-05-14 11:50:00,63.31,63.32,63.15,63.19,570600.0,35.7164,35.7221,35.6262,35.6487,570600.0
2010-05-14 11:55:00,63.19,63.32,63.13,63.21,436300.0,35.6487,35.7221,35.6149,35.66,436300.0
2010-05-14 12:00:00,63.21,63.22,63.08,63.13,392700.0,35.66,35.6657,35.5867,35.6149,392700.0
2010-05-14 12:05:00,63.13,63.18,62.91,63.03,736100.0,35.6149,35.6431,35.4908,35.5585,736100.0
2010-05-14 12:10:00,63.03,63.16,63.01,63.13,355300.0,35.5585,35.6318,35.5472,35.6149,355300.0
2010-05-14 12:15:00,63.13,63.27,63.06,63.25,264000.0,35.6149,35.6939,35.5754,35.6826,264000.0
2010-05-14 12:20:00,63.26,63.34,63.14,63.33,256000.0,35.6882,35.7334,35.6205,35.7277,256000.0
2010-05-14 12:25:00,63.33,63.34,63.11,63.17,286000.0,35.7277,35.7334,35.6036,35.6375,286000.0
2010-05-14 12:30:00,63.17,63.3,63.16,63.28,215400.0,35.6375,35.7108,35.6318,35.6995,215400.0
2010-05-14 12:35:00,63.28,63.38,63.22,63.36,188400.0,35.6995,35.7559,35.6657,35.7446,188400.0
2010-05-14 12:40:00,63.37,63.52,63.34,63.35,361100.0,35.7503,35.8349,35.7334,35.739,361100.0
2010-05-14 12:45:00,63.35,63.36,63.24,63.28,224700.0,35.739,35.7446,35.6769,35.6995,224700.0
2010-05-14 12:50:00,63.28,63.43,63.27,63.42,138900.0,35.6995,35.7841,35.6939,35.7785,138900.0
2010-05-14 12:55:00,63.42,63.51,63.4,63.48,266200.0,35.7785,35.8293,35.7672,35.8123,266200.0
2010-05-14 13:00:00,63.48,63.57,63.38,63.39,278500.0,35.8123,35.8631,35.7559,35.7616,278500.0
2010-05-14 13:05:00,63.4,63.49,63.34,63.44,165200.0,35.7672,35.818,35.7334,35.7898,165200.0
2010-05-14 13:10:00,63.44,63.52,63.4,63.47,182700.0,35.7898,35.8349,35.7672,35.8067,182700.0
2010-05-14 13:15:00,63.47,63.5,63.2,63.21,265900.0,35.8067,35.8236,35.6544,35.66,265900.0
2010-05-14 13:20:00,63.21,63.38,63.21,63.36,192800.0,35.66,35.7559,35.66,35.7446,192800.0
2010-05-14 13:25:00,63.36,63.37,63.28,63.32,118200.0,35.7446,35.7503,35.6995,35.7221,118200.0
2010-05-14 13:30:00,63.31,63.32,63.14,63.15,170500.0,35.7164,35.7221,35.6205,35.6262,170500.0
2010-05-14 13:35:00,63.16,63.28,63.11,63.22,305400.0,35.6318,35.6995,35.6036,35.6657,305400.0
2010-05-14 13:40:00,63.22,63.33,63.18,63.32,234400.0,35.6657,35.7277,35.6431,35.7221,234400.0
2010-05-14 13:45:00,63.32,63.44,63.31,63.35,155000.0,35.7221,35.7898,35.7164,35.739,155000.0
2010-05-14 13:50:00,63.36,63.38,63.22,63.34,182500.0,35.7446,35.7559,35.6657,35.7334,182500.0
2010-05-14 13:55:00,63.34,63.51,63.3,63.37,325500.0,35.7334,35.8293,35.7108,35.7503,325500.0
2010-05-14 14:00:00,63.37,63.45,63.36,63.42,154200.0,35.7503,35.7954,35.7446,35.7785,154200.0
2010-05-14 14:05:00,63.43,63.45,63.3,63.32,198200.0,35.7841,35.7954,35.7108,35.7221,198200.0
2010-05-14 14:10:00,63.32,63.34,63.16,63.26,297800.0,35.7221,35.7334,35.6318,35.6882,297800.0
2010-05-14 14:15:00,63.26,63.32,63.17,63.22,348800.0,35.6882,35.7221,35.6375,35.6657,348800.0
2010-05-14 14:20:00,63.23,63.39,63.22,63.39,232900.0,35.6713,35.7616,35.6657,35.7616,232900.0
2010-05-14 14:25:00,63.39,63.44,63.25,63.38,375000.0,35.7616,35.7898,35.6826,35.7559,375000.0
2010-05-14 14:30:00,63.39,63.45,63.33,63.41,242200.0,35.7616,35.7954,35.7277,35.7729,242200.0
2010-05-14 14:35:00,63.4,63.51,63.33,63.45,233000.0,35.7672,35.8293,35.7277,35.7954,233000.0
2010-05-14 14:40:00,63.45,63.52,63.37,63.39,244000.0,35.7954,35.8349,35.7503,35.7616,244000.0
2010-05-14 14:45:00,63.4,63.44,63.36,63.43,138800.0,35.7672,35.7898,35.7446,35.7841,138800.0
2010-05-14 14:50:00,63.44,63.51,63.34,63.35,261100.0,35.7898,35.8293,35.7334,35.739,261100.0
2010-05-14 14:55:00,63.34,63.38,63.21,63.28,342700.0,35.7334,35.7559,35.66,35.6995,342700.0
2010-05-14 15:00:00,63.28,63.34,63.26,63.31,260000.0,35.6995,35.7334,35.6882,35.7164,260000.0
2010-05-14 15:05:00,63.31,63.35,63.26,63.34,267700.0,35.7164,35.739,35.6882,35.7334,267700.0
2010-05-14 15:10:00,63.33,63.44,63.29,63.3,272700.0,35.7277,35.7898,35.7052,35.7108,272700.0
2010-05-14 15:15:00,63.29,63.33,63.19,63.22,349400.0,35.7052,35.7277,35.6487,35.6657,349400.0
2010-05-14 15:20:00,63.22,63.28,63.1,63.19,613100.0,35.6657,35.6995,35.598,35.6487,613100.0
2010-05-14 15:25:00,63.19,63.31,63.1,63.25,464900.0,35.6487,35.7164,35.598,35.6826,464900.0
2010-05-14 15:30:00,63.26,63.35,63.19,63.22,411800.0,35.6882,35.739,35.6487,35.6657,411800.0
2010-05-14 15:35:00,63.21,63.26,63.14,63.22,460800.0,35.66,35.6882,35.6205,35.6657,460800.0
2010-05-14 15:40:00,63.22,63.32,63.2,63.3,632900.0,35.6657,35.7221,35.6544,35.7108,632900.0
2010-05-14 15:45:00,63.3,63.37,63.23,63.27,615900.0,35.7108,35.7503,35.6713,35.6939,615900.0
2010-05-14 15:50:00,63.28,63.55,63.26,63.51,978300.0,35.6995,35.8518,35.6882,35.8293,978300.0
2010-05-14 15:55:00,63.51,63.66,63.46,63.66,1961800.0,35.8293,35.9139,35.8011,35.9139,1961800.0
2010-05-17 09:30:00,63.69,63.88,63.4,63.41,585500.0,35.9308,36.038,35.7672,35.7729,585500.0
2010-05-17 09:35:00,63.41,63.75,63.4,63.56,437500.0,35.7729,35.9647,35.7672,35.8575,437500.0
2010-05-17 09:40:00,63.55,63.8,63.5,63.53,439100.0,35.8518,35.9929,35.8236,35.8406,439100.0
2010-05-17 09:45:00,63.53,63.53,63.33,63.48,417600.0,35.8406,35.8406,35.7277,35.8123,417600.0
2010-05-17 09:50:00,63.49,63.55,63.29,63.38,565400.0,35.818,35.8518,35.7052,35.7559,565400.0
2010-05-17 09:55:00,63.38,63.38,63.2,63.22,430900.0,35.7559,35.7559,35.6544,35.6657,430900.0
2010-05-17 10:00:00,63.23,63.28,63.17,63.23,484600.0,35.6713,35.6995,35.6375,35.6713,484600.0
2010-05-17 10:05:00,63.23,63.34,63.13,63.15,452500.0,35.6713,35.7334,35.6149,35.6262,452500.0
2010-05-17 10:10:00,63.14,63.3,63.1,63.2,364600.0,35.6205,35.7108,35.598,35.6544,364600.0
2010-05-17 10:15:00,63.21,63.38,63.21,63.27,411100.0,35.66,35.7559,35.66,35.6939,411100.0
2010-05-17 10:20:00,63.27,63.28,63.07,63.07,291600.0,35.6939,35.6995,35.581,35.581,291600.0
2010-05-17 10:25:00,63.07,63.17,63.03,63.12,343800.0,35.581,35.6375,35.5585,35.6093,343800.0
2010-05-17 10:30:00,63.12,63.15,63.05,63.06,335100.0,35.6093,35.6262,35.5698,35.5754,335100.0
2010-05-17 10:35:00,63.07,63.18,63.02,63.03,283800.0,35.581,35.6431,35.5528,35.5585,283800.0
2010-05-17 10:40:00,63.03,63.04,62.85,62.92,648600.0,35.5585,35.5641,35.4569,35.4964,648600.0
2010-05-17 10:45:00,62.91,62.98,62.89,62.91,319000.0,35.4908,35.5303,35.4795,35.4908,319000.0
2010-05-17 10:50:00,62.91,63.01,62.86,63.0,556900.0,35.4908,35.5472,35.4626,35.5416,556900.0
2010-05-17 10:55:00,63.0,63.07,62.96,63.0,484600.0,35.5416,35.581,35.519,35.5416,484600.0
2010-05-17 11:00:00,63.0,63.01,62.88,62.91,409400.0,35.5416,35.5472,35.4739,35.4908,409400.0
2010-05-17 11:05:00,62.91,63.01,62.86,62.96,281300.0,35.4908,35.5472,35.4626,35.519,281300.0
2010-05-17 11:10:00,62.96,62.98,62.8,62.84,353100.0,35.519,35.5303,35.4287,35.4513,353100.0
2010-05-17 11:15:00,62.83,62.97,62.7,62.72,453100.0,35.4456,35.5246,35.3723,35.3836,453100.0
2010-05-17 11:20:00,62.72,62.85,62.67,62.83,361400.0,35.3836,35.4569,35.3554,35.4456,361400.0
2010-05-17 11:25:00,62.83,62.93,62.69,62.88,453400.0,35.4456,35.5021,35.3667,35.4739,453400.0
2010-05-17 11:30:00,62.88,62.91,62.79,62.9,342500.0,35.4739,35.4908,35.4231,35.4851,342500.0
2010-05-17 11:35:00,62.9,63.04,62.87,62.99,274400.0,35.4851,35.5641,35.4682,35.5359,274400.0
2010-05-17 11:40:00,63.0,63.04,62.96,62.98,182200.0,35.5416,35.5641,35.519,35.5303,182200.0
2010-05-17 11:45:00,62.96,63.0,62.78,62.87,344700.0,35.519,35.5416,35.4174,35.4682,344700.0
2010-05-17 11:50:00,62.87,62.87,62.64,62.66,339500.0,35.4682,35.4682,35.3385,35.3497,339500.0
2010-05-17 11:55:00,62.67,62.78,62.63,62.7,277800.0,35.3554,35.4174,35.3328,35.3723,277800.0
2010-05-17 12:00:00,62.7,62.7,62.26,62.33,1012500.0,35.3723,35.3723,35.1241,35.1636,1012500.0
2010-05-17 12:05:00,62.33,62.5,62.27,62.42,484000.0,35.1636,35.2595,35.1297,35.2143,484000.0
2010-05-17 12:10:00,62.41,62.6,62.37,62.58,402900.0,35.2087,35.3159,35.1861,35.3046,402900.0
2010-05-17 12:15:00,62.58,62.61,62.53,62.61,308600.0,35.3046,35.3215,35.2764,35.3215,308600.0
2010-05-17 12:20:00,62.61,62.66,62.53,62.58,258700.0,35.3215,35.3497,35.2764,35.3046,258700.0
2010-05-17 12:25:00,62.58,62.67,62.48,62.49,228300.0,35.3046,35.3554,35.2482,35.2538,228300.0
2010-05-17 12:30:00,62.49,62.66,62.48,62.65,240900.0,35.2538,35.3497,35.2482,35.3441,240900.0
2010-05-17 12:35:00,62.64,62.67,62.6,62.63,246600.0,35.3385,35.3554,35.3159,35.3328,246600.0
2010-05-17 12:40:00,62.64,62.69,62.46,62.48,216600.0,35.3385,35.3667,35.2369,35.2482,216600.0
2010-05-17 12:45:00,62.49,62.62,62.49,62.58,104900.0,35.2538,35.3272,35.2538,35.3046,104900.0
2010-05-17 12:50:00,62.58,62.61,62.51,62.57,186400.0,35.3046,35.3215,35.2651,35.299,186400.0
2010-05-17 12:55:00,62.57,62.57,62.46,62.47,216100.0,35.299,35.299,35.2369,35.2426,216100.0
2010-05-17 13:00:00,62.47,62.61,62.44,62.5,437700.0,35.2426,35.3215,35.2256,35.2595,437700.0
2010-05-17 13:05:00,62.5,62.59,62.47,62.57,226900.0,35.2595,35.3102,35.2426,35.299,226900.0
2010-05-17 13:10:00,62.56,62.6,62.53,62.59,209800.0,35.2933,35.3159,35.2764,35.3102,209800.0
2010-05-17 13:15:00,62.59,62.76,62.58,62.75,310400.0,35.3102,35.4062,35.3046,35.4005,310400.0
2010-05-17 13:20:00,62.74,62.82,62.71,62.81,275700.0,35.3949,35.44,35.3779,35.4344,275700.0
2010-05-17 13:25:00,62.81,62.93,62.78,62.88,373400.0,35.4344,35.5021,35.4174,35.4739,373400.0
2010-05-17 13:30:00,62.87,63.02,62.83,62.98,457600.0,35.4682,35.5528,35.4456,35.5303,457600.0
2010-05-17 13:35:00,62.98,62.99,62.82,62.84,285000.0,35.5303,35.5359,35.44,35.4513,285000.0
2010-05-17 13:40:00,62.83,62.86,62.74,62.75,198400.0,35.4456,35.4626,35.3949,35.4005,198400.0
2010-05-17 13:45:00,62.76,62.79,62.68,62.79,203700.0,35.4062,35.4231,35.361,35.4231,203700.0
2010-05-17 13:50:00,62.79,62.87,62.75,62.84,151800.0,35.4231,35.4682,35.4005,35.4513,151800.0
2010-05-17 13:55:00,62.84,63.0,62.82,62.98,400200.0,35.4513,35.5416,35.44,35.5303,400200.0
2010-05-17 14:00:00,62.99,63.2,62.95,63.14,474400.0,35.5359,35.6544,35.5133,35.6205,474400.0
2010-05-17 14:05:00,63.14,63.19,62.97,63.03,419000.0,35.6205,35.6487,35.5246,35.5585,419000.0
2010-05-17 14:10:00,63.03,63.1,62.96,63.07,192300.0,35.5585,35.598,35.519,35.581,192300.0
2010-05-17 14:15:00,63.08,63.17,63.02,63.09,228600.0,35.5867,35.6375,35.5528,35.5923,228600.0
2010-05-17 14:20:00,63.1,63.14,62.94,62.96,165000.0,35.598,35.6205,35.5077,35.519,165000.0
2010-05-17 14:25:00,62.97,62.97,62.85,62.94,194300.0,35.5246,35.5246,35.4569,35.5077,194300.0
2010-05-17 14:30:00,62.94,63.1,62.91,62.96,300600.0,35.5077,35.598,35.4908,35.519,300600.0
2010-05-17 14:35:00,62.95,63.05,62.9,63.03,253600.0,35.5133,35.5698,35.4851,35.5585,253600.0
2010-05-17 14:40:00,63.03,63.13,63.03,63.07,178500.0,35.5585,35.6149,35.5585,35.581,178500.0
2010-05-17 14:45:00,63.07,63.18,63.05,63.13,256300.0,35.581,35.6431,35.5698,35.6149,256300.0
2010-05-17 14:50:00,63.12,63.2,63.1,63.17,299500.0,35.6093,35.6544,35.598,35.6375,299500.0
2010-05-17 14:55:00,63.17,63.25,63.15,63.21,423500.0,35.6375,35.6826,35.6262,35.66,423500.0
2010-05-17 15:00:00,63.21,63.3,63.17,63.24,667800.0,35.66,35.7108,35.6375,35.6769,667800.0
2010-05-17 15:05:00,63.24,63.26,62.97,63.01,482200.0,35.6769,35.6882,35.5246,35.5472,482200.0
2010-05-17 15:10:00,63.01,63.03,62.93,62.95,516000.0,35.5472,35.5585,35.5021,35.5133,516000.0
2010-05-17 15:15:00,62.95,62.95,62.76,62.79,527200.0,35.5133,35.5133,35.4062,35.4231,527200.0
2010-05-17 15:20:00,62.8,62.88,62.68,62.8,471100.0,35.4287,35.4739,35.361,35.4287,471100.0
2010-05-17 15:25:00,62.79,62.92,62.74,62.91,335400.0,35.4231,35.4964,35.3949,35.4908,335400.0
2010-05-17 15:30:00,62.89,63.05,62.87,63.05,390600.0,35.4795,35.5698,35.4682,35.5698,390600.0
2010-05-17 15:35:00,63.05,63.28,63.04,63.27,623500.0,35.5698,35.6995,35.5641,35.6939,623500.0
2010-05-17 15:40:00,63.26,63.37,63.08,63.22,583000.0,35.6882,35.7503,35.5867,35.6657,583000.0
2010-05-17 15:45:00,63.22,63.29,63.14,63.17,798900.0,35.6657,35.7052,35.6205,35.6375,798900.0
2010-05-17 15:50:00,63.16,63.35,63.16,63.3,616700.0,35.6318,35.739,35.6318,35.7108,616700.0
2010-05-17 15:55:00,63.29,63.33,63.23,63.31,1090000.0,35.7052,35.7277,35.6713,35.7164,1090000.0
2010-05-18 09:30:00,64.05,64.15,64.01,64.05,831900.0,36.1339,36.1903,36.1113,36.1339,831900.0
2010-05-18 09:35:00,64.05,64.2,64.04,64.14,963600.0,36.1339,36.2185,36.1283,36.1847,963600.0
2010-05-18 09:40:00,64.14,64.27,64.07,64.18,663300.0,36.1847,36.258,36.1452,36.2073,663300.0
2010-05-18 09:45:00,64.18,64.26,64.1,64.21,639800.0,36.2073,36.2524,36.1621,36.2242,639800.0
2010-05-18 09:50:00,64.2,64.22,64.02,64.04,528500.0,36.2185,36.2298,36.117,36.1283,528500.0
2010-05-18 09:55:00,64.04,64.1,64.0,64.02,421300.0,36.1283,36.1621,36.1057,36.117,421300.0
2010-05-18 10:00:00,64.01,64.05,63.75,63.92,616500.0,36.1113,36.1339,35.9647,36.0606,616500.0
2010-05-18 10:05:00,63.92,63.98,63.86,63.87,340900.0,36.0606,36.0944,36.0267,36.0324,340900.0
2010-05-18 10:10:00,63.87,63.88,63.67,63.86,725500.0,36.0324,36.038,35.9195,36.0267,725500.0
2010-05-18 10:15:00,63.86,63.92,63.83,63.85,234900.0,36.0267,36.0606,36.0098,36.0211,234900.0
2010-05-18 10:20:00,63.85,63.85,63.68,63.78,319300.0,36.0211,36.0211,35.9252,35.9816,319300.0
2010-05-18 10:25:00,63.78,63.81,63.67,63.68,343700.0,35.9816,35.9985,35.9195,35.9252,343700.0
2010-05-18 10:30:00,63.68,63.76,63.63,63.68,441300.0,35.9252,35.9703,35.897,35.9252,441300.0
2010-05-18 10:35:00,63.69,63.79,63.63,63.75,316200.0,35.9308,35.9872,35.897,35.9647,316200.0
2010-05-18 10:40:00,63.75,63.8,63.58,63.6,410400.0,35.9647,35.9929,35.8688,35.88,410400.0
2010-05-18 10:45:00,63.61,63.63,63.42,63.47,482200.0,35.8857,35.897,35.7785,35.8067,482200.0
2010-05-18 10:50:00,63.46,63.57,63.42,63.52,446100.0,35.8011,35.8631,35.7785,35.8349,446100.0
2010-05-18 10:55:00,63.52,63.59,63.47,63.58,308200.0,35.8349,35.8744,35.8067,35.8688,308200.0
2010-05-18 11:00:00,63.57,63.69,63.55,63.57,376200.0,35.8631,35.9308,35.8518,35.8631,376200.0
2010-05-18 11:05:00,63.57,63.67,63.51,63.56,338100.0,35.8631,35.9195,35.8293,35.8575,338100.0
2010-05-18 11:10:00,63.56,63.74,63.54,63.71,347000.0,35.8575,35.959,35.8462,35.9421,347000.0
2010-05-18 11:15:00,63.7,63.73,63.6,63.66,236900.0,35.9365,35.9534,35.88,35.9139,236900.0
2010-05-18 11:20:00,63.67,63.72,63.52,63.53,192400.0,35.9195,35.9477,35.8349,35.8406,192400.0
2010-05-18 11:25:00,63.53,63.68,63.52,63.65,260100.0,35.8406,35.9252,35.8349,35.9083,260100.0
2010-05-18 11:30:00,63.68,63.7,63.55,63.65,156300.0,35.9252,35.9365,35.8518,35.9083,156300.0
2010-05-18 11:35:00,63.65,63.69,63.45,63.48,233100.0,35.9083,35.9308,35.7954,35.8123,233100.0
2010-05-18 11:40:00,63.48,63.48,63.18,63.22,360700.0,35.8123,35.8123,35.6431,35.6657,360700.0
2010-05-18 11:45:00,63.22,63.44,63.21,63.38,405400.0,35.6657,35.7898,35.66,35.7559,405400.0
2010-05-18 11:50:00,63.37,63.46,63.33,63.45,198600.0,35.7503,35.8011,35.7277,35.7954,198600.0
2010-05-18 11:55:00,63.45,63.47,63.38,63.38,218300.0,35.7954,35.8067,35.7559,35.7559,218300.0
2010-05-18 12:00:00,63.38,63.42,63.09,63.11,411500.0,35.7559,35.7785,35.5923,35.6036,411500.0
2010-05-18 12:05:00,63.1,63.34,63.1,63.32,222200.0,35.598,35.7334,35.598,35.7221,222200.0
2010-05-18 12:10:00,63.31,63.49,63.3,63.42,243500.0,35.7164,35.818,35.7108,35.7785,243500.0
2010-05-18 12:15:00,63.42,63.47,63.37,63.41,179500.0,35.7785,35.8067,35.7503,35.7729,179500.0
2010-05-18 12:20:00,63.4,63.43,63.22,63.26,250500.0,35.7672,35.7841,35.6657,35.6882,250500.0
2010-05-18 12:25:00,63.26,63.4,63.26,63.38,202400.0,35.6882,35.7672,35.6882,35.7559,202400.0
2010-05-18 12:30:00,63.38,63.46,63.33,63.4,284600.0,35.7559,35.8011,35.7277,35.7672,284600.0
2010-05-18 12:35:00,63.39,63.4,63.28,63.3,185800.0,35.7616,35.7672,35.6995,35.7108,185800.0
2010-05-18 12:40:00,63.3,63.38,63.29,63.38,160200.0,35.7108,35.7559,35.7052,35.7559,160200.0
2010-05-18 12:45:00,63.37,63.53,63.35,63.45,217600.0,35.7503,35.8406,35.739,35.7954,217600.0
2010-05-18 12:50:00,63.44,63.49,63.35,63.38,187700.0,35.7898,35.818,35.739,35.7559,187700.0
2010-05-18 12:55:00,63.37,63.4,63.18,63.2,273400.0,35.7503,35.7672,35.6431,35.6544,273400.0
2010-05-18 13:00:00,63.19,63.2,63.06,63.13,513400.0,35.6487,35.6544,35.5754,35.6149,513400.0
2010-05-18 13:05:00,63.13,63.15,62.87,62.99,577800.0,35.6149,35.6262,35.4682,35.5359,577800.0
2010-05-18 13:10:00,62.99,63.05,62.89,62.95,430800.0,35.5359,35.5698,35.4795,35.5133,430800.0
2010-05-18 13:15:00,62.98,63.05,62.91,62.94,322200.0,35.5303,35.5698,35.4908,35.5077,322200.0
2010-05-18 13:20:00,62.94,63.15,62.91,63.13,280400.0,35.5077,35.6262,35.4908,35.6149,280400.0
2010-05-18 13:25:00,63.13,63.25,63.1,63.14,279400.0,35.6149,35.6826,35.598,35.6205,279400.0
2010-05-18 13:30:00,63.14,63.2,63.11,63.2,119700.0,35.6205,35.6544,35.6036,35.6544,119700.0
2010-05-18 13:35:00,63.2,63.22,62.9,62.96,346300.0,35.6544,35.6657,35.4851,35.519,346300.0
2010-05-18 13:40:00,62.96,62.99,62.87,62.91,434800.0,35.519,35.5359,35.4682,35.4908,434800.0
2010-05-18 13:45:00,62.91,63.03,62.79,62.94,430100.0,35.4908,35.5585,35.4231,35.5077,430100.0
2010-05-18 13:50:00,62.95,62.99,62.85,62.87,184300.0,35.5133,35.5359,35.4569,35.4682,184300.0
2010-05-18 13:55:00,62.87,62.97,62.76,62.76,396900.0,35.4682,35.5246,35.4062,35.4062,396900.0
2010-05-18 14:00:00,62.76,62.97,62.71,62.86,454100.0,35.4062,35.5246,35.3779,35.4626,454100.0
2010-05-18 14:05:00,62.85,62.98,62.82,62.93,307400.0,35.4569,35.5303,35.44,35.5021,307400.0
2010-05-18 14:10:00,62.92,63.08,62.91,62.93,255100.0,35.4964,35.5867,35.4908,35.5021,255100.0
2010-05-18 14:15:00,62.93,63.0,62.84,62.85,237500.0,35.5021,35.5416,35.4513,35.4569,237500.0
2010-05-18 14:20:00,62.84,62.87,62.68,62.69,816600.0,35.4513,35.4682,35.361,35.3667,816600.0
2010-05-18 14:25:00,62.69,62.74,62.6,62.71,477300.0,35.3667,35.3949,35.3159,35.3779,477300.0
2010-05-18 14:30:00,62.71,62.72,62.56,62.57,412200.0,35.3779,35.3836,35.2933,35.299,412200.0
2010-05-18 14:35:00,62.57,62.62,62.48,62.52,474800.0,35.299,35.3272,35.2482,35.2708,474800.0
2010-05-18 14:40:00,62.53,62.71,62.44,62.67,501500.0,35.2764,35.3779,35.2256,35.3554,501500.0
2010-05-18 14:45:00,62.67,62.74,62.58,62.61,338200.0,35.3554,35.3949,35.3046,35.3215,338200.0
2010-05-18 14:50:00,62.62,62.68,62.51,62.58,347100.0,35.3272,35.361,35.2651,35.3046,347100.0
2010-05-18 14:55:00,62.58,62.64,62.49,62.56,548800.0,35.3046,35.3385,35.2538,35.2933,548800.0
2010-05-18 15:00:00,62.57,62.58,62.42,62.47,496300.0,35.299,35.3046,35.2143,35.2426,496300.0
2010-05-18 15:05:00,62.46,62.65,62.45,62.61,478700.0,35.2369,35.3441,35.2313,35.3215,478700.0
2010-05-18 15:10:00,62.61,62.86,62.6,62.86,517500.0,35.3215,35.4626,35.3159,35.4626,517500.0
2010-05-18 15:15:00,62.85,62.88,62.75,62.77,339800.0,35.4569,35.4739,35.4005,35.4118,339800.0
2010-05-18 15:20:00,62.77,62.81,62.7,62.78,366600.0,35.4118,35.4344,35.3723,35.4174,366600.0
2010-05-18 15:25:00,62.78,62.78,62.6,62.61,605800.0,35.4174,35.4174,35.3159,35.3215,605800.0
2010-05-18 15:30:00,62.61,62.7,62.55,62.61,572100.0,35.3215,35.3723,35.2877,35.3215,572100.0
2010-05-18 15:35:00,62.62,62.81,62.59,62.76,523300.0,35.3272,35.4344,35.3102,35.4062,523300.0
2010-05-18 15:40:00,62.76,62.89,62.68,62.81,717100.0,35.4062,35.4795,35.361,35.4344,717100.0
2010-05-18 15:45:00,62.8,62.92,62.64,62.64,754100.0,35.4287,35.4964,35.3385,35.3385,754100.0
2010-05-18 15:50:00,62.63,62.85,62.62,62.79,796200.0,35.3328,35.4569,35.3272,35.4231,796200.0
2010-05-18 15:55:00,62.79,62.85,62.75,62.77,998300.0,35.4231,35.4569,35.4005,35.4118,998300.0
2010-05-19 09:30:00,62.44,62.56,62.36,62.42,820400.0,35.2256,35.2933,35.1805,35.2143,820400.0
2010-05-19 09:35:00,62.45,62.49,62.2,62.42,687500.0,35.2313,35.2538,35.0902,35.2143,687500.0
2010-05-19 09:40:00,62.42,62.68,62.33,62.6,840200.0,35.2143,35.361,35.1636,35.3159,840200.0
2010-05-19 09:45:00,62.61,62.94,62.61,62.79,969700.0,35.3215,35.5077,35.3215,35.4231,969700.0
2010-05-19 09:50:00,62.79,62.88,62.6,62.61,469700.0,35.4231,35.4739,35.3159,35.3215,469700.0
2010-05-19 09:55:00,62.61,62.65,62.49,62.61,343800.0,35.3215,35.3441,35.2538,35.3215,343800.0
2010-05-19 10:00:00,62.61,62.64,62.36,62.53,449600.0,35.3215,35.3385,35.1805,35.2764,449600.0
2010-05-19 10:05:00,62.53,62.77,62.53,62.61,519200.0,35.2764,35.4118,35.2764,35.3215,519200.0
2010-05-19 10:10:00,62.62,62.63,62.38,62.49,488200.0,35.3272,35.3328,35.1918,35.2538,488200.0
2010-05-19 10:15:00,62.5,62.55,62.2,62.31,517100.0,35.2595,35.2877,35.0902,35.1523,517100.0
2010-05-19 10:20:00,62.29,62.33,62.06,62.11,705800.0,35.141,35.1636,35.0112,35.0395,705800.0
2010-05-19 10:25:00,62.12,62.5,62.11,62.47,794400.0,35.0451,35.2595,35.0395,35.2426,794400.0
2010-05-19 10:30:00,62.48,62.65,62.33,62.61,634800.0,35.2482,35.3441,35.1636,35.3215,634800.0
2010-05-19 10:35:00,62.61,62.62,62.33,62.37,480300.0,35.3215,35.3272,35.1636,35.1861,480300.0
2010-05-19 10:40:00,62.37,62.5,62.21,62.31,490800.0,35.1861,35.2595,35.0959,35.1523,490800.0
2010-05-19 10:45:00,62.31,62.4,62.17,62.28,505800.0,35.1523,35.2031,35.0733,35.1354,505800.0
2010-05-19 10:50:00,62.28,62.35,62.17,62.26,412900.0,35.1354,35.1749,35.0733,35.1241,412900.0
2010-05-19 10:55:00,62.28,62.47,62.28,62.45,372300.0,35.1354,35.2426,35.1354,35.2313,372300.0
2010-05-19 11:00:00,62.44,62.53,62.35,62.39,300000.0,35.2256,35.2764,35.1749,35.1974,300000.0
2010-05-19 11:05:00,62.39,62.42,62.34,62.35,319400.0,35.1974,35.2143,35.1692,35.1749,319400.0
2010-05-19 11:10:00,62.36,62.36,62.14,62.27,262700.0,35.1805,35.1805,35.0564,35.1297,262700.0
2010-05-19 11:15:00,62.26,62.39,62.23,62.29,429800.0,35.1241,35.1974,35.1072,35.141,429800.0
2010-05-19 11:20:00,62.29,62.37,62.1,62.14,394100.0,35.141,35.1861,35.0338,35.0564,394100.0
2010-05-19 11:25:00,62.13,62.28,62.09,62.25,515100.0,35.0507,35.1354,35.0282,35.1184,515100.0
2010-05-19 11:30:00,62.25,62.29,62.08,62.28,437700.0,35.1184,35.141,35.0225,35.1354,437700.0
2010-05-19 11:35:00,62.29,62.35,62.23,62.25,177400.0,35.141,35.1749,35.1072,35.1184,177400.0
2010-05-19 11:40:00,62.24,62.3,62.13,62.15,262200.0,35.1128,35.1466,35.0507,35.062,262200.0
2010-05-19 11:45:00,62.15,62.23,62.0,62.01,436400.0,35.062,35.1072,34.9774,34.983,436400.0
2010-05-19 11:50:00,62.02,62.15,62.0,62.11,473100.0,34.9887,35.062,34.9774,35.0395,473100.0
2010-05-19 11:55:00,62.11,62.32,62.08,62.29,463200.0,35.0395,35.1579,35.0225,35.141,463200.0
2010-05-19 12:00:00,62.29,62.41,62.23,62.37,378500.0,35.141,35.2087,35.1072,35.1861,378500.0
2010-05-19 12:05:00,62.36,62.37,62.17,62.31,258800.0,35.1805,35.1861,35.0733,35.1523,258800.0
2010-05-19 12:10:00,62.3,62.45,62.3,62.44,281600.0,35.1466,35.2313,35.1466,35.2256,281600.0
2010-05-19 12:15:00,62.43,62.43,62.25,62.3,242300.0,35.22,35.22,35.1184,35.1466,242300.0
2010-05-19 12:20:00,62.31,62.47,62.28,62.39,363500.0,35.1523,35.2426,35.1354,35.1974,363500.0
2010-05-19 12:25:00,62.39,62.54,62.34,62.43,331100.0,35.1974,35.282,35.1692,35.22,331100.0
2010-05-19 12:30:00,62.42,62.47,62.37,62.43,284100.0,35.2143,35.2426,35.1861,35.22,284100.0
2010-05-19 12:35:00,62.43,62.55,62.4,62.47,214300.0,35.22,35.2877,35.2031,35.2426,214300.0
2010-05-19 12:40:00,62.47,62.5,62.39,62.44,213400.0,35.2426,35.2595,35.1974,35.2256,213400.0
2010-05-19 12:45:00,62.44,62.46,62.21,62.22,179300.0,35.2256,35.2369,35.0959,35.1015,179300.0
2010-05-19 12:50:00,62.22,62.4,62.21,62.38,167900.0,35.1015,35.2031,35.0959,35.1918,167900.0
2010-05-19 12:55:00,62.37,62.6,62.31,62.6,296500.0,35.1861,35.3159,35.1523,35.3159,296500.0
2010-05-19 13:00:00,62.6,62.65,62.45,62.52,382400.0,35.3159,35.3441,35.2313,35.2708,382400.0
2010-05-19 13:05:00,62.52,62.58,62.38,62.5,302200.0,35.2708,35.3046,35.1918,35.2595,302200.0
2010-05-19 13:10:00,62.51,62.55,62.41,62.51,174000.0,35.2651,35.2877,35.2087,35.2651,174000.0
2010-05-19 13:15:00,62.5,62.53,62.34,62.4,236300.0,35.2595,35.2764,35.1692,35.2031,236300.0
2010-05-19 13:20:00,62.41,62.72,62.39,62.64,386000.0,35.2087,35.3836,35.1974,35.3385,386000.0
2010-05-19 13:25:00,62.63,62.65,62.51,62.55,355400.0,35.3328,35.3441,35.2651,35.2877,355400.0
2010-05-19 13:30:00,62.54,62.54,62.42,62.42,149000.0,35.282,35.282,35.2143,35.2143,149000.0
2010-05-19 13:35:00,62.43,62.43,62.28,62.39,329900.0,35.22,35.22,35.1354,35.1974,329900.0
2010-05-19 13:40:00,62.4,62.51,62.39,62.5,257900.0,35.2031,35.2651,35.1974,35.2595,257900.0
2010-05-19 13:45:00,62.49,62.72,62.48,62.69,428600.0,35.2538,35.3836,35.2482,35.3667,428600.0
2010-05-19 13:50:00,62.7,62.71,62.57,62.59,226700.0,35.3723,35.3779,35.299,35.3102,226700.0
2010-05-19 13:55:00,62.61,62.63,62.43,62.46,238300.0,35.3215,35.3328,35.22,35.2369,238300.0
2010-05-19 14:00:00,62.46,62.62,62.37,62.58,251600.0,35.2369,35.3272,35.1861,35.3046,251600.0
2010-05-19 14:05:00,62.57,62.72,62.5,62.51,327800.0,35.299,35.3836,35.2595,35.2651,327800.0
2010-05-19 14:10:00,62.51,62.56,62.43,62.53,251000.0,35.2651,35.2933,35.22,35.2764,251000.0
2010-05-19 14:15:00,62.54,62.6,62.47,62.48,254500.0,35.282,35.3159,35.2426,35.2482,254500.0
2010-05-19 14:20:00,62.49,62.58,62.37,62.39,311700.0,35.2538,35.3046,35.1861,35.1974,311700.0
2010-05-19 14:25:00,62.38,62.58,62.38,62.57,317600.0,35.1918,35.3046,35.1918,35.299,317600.0
2010-05-19 14:30:00,62.58,62.61,62.48,62.49,205200.0,35.3046,35.3215,35.2482,35.2538,205200.0
2010-05-19 14:35:00,62.5,62.57,62.41,62.47,277500.0,35.2595,35.299,35.2087,35.2426,277500.0
2010-05-19 14:40:00,62.46,62.72,62.44,62.64,466000.0,35.2369,35.3836,35.2256,35.3385,466000.0
2010-05-19 14:45:00,62.64,62.84,62.64,62.83,575500.0,35.3385,35.4513,35.3385,35.4456,575500.0
2010-05-19 14:50:00,62.83,62.86,62.64,62.65,533500.0,35.4456,35.4626,35.3385,35.3441,533500.0
2010-05-19 14:55:00,62.65,62.67,62.5,62.56,418200.0,35.3441,35.3554,35.2595,35.2933,418200.0
2010-05-19 15:00:00,62.56,62.63,62.49,62.53,288100.0,35.2933,35.3328,35.2538,35.2764,288100.0
2010-05-19 15:05:00,62.53,62.53,62.3,62.32,509000.0,35.2764,35.2764,35.1466,35.1579,509000.0
2010-05-19 15:10:00,62.32,62.41,62.27,62.33,430900.0,35.1579,35.2087,35.1297,35.1636,430900.0
2010-05-19 15:15:00,62.33,62.54,62.33,62.51,415200.0,35.1636,35.282,35.1636,35.2651,415200.0
2010-05-19 15:20:00,62.52,62.6,62.38,62.44,547800.0,35.2708,35.3159,35.1918,35.2256,547800.0
2010-05-19 15:25:00,62.44,62.68,62.44,62.62,458900.0,35.2256,35.361,35.2256,35.3272,458900.0
2010-05-19 15:30:00,62.62,62.65,62.51,62.56,487500.0,35.3272,35.3441,35.2651,35.2933,487500.0
2010-05-19 15:35:00,62.55,62.84,62.49,62.77,621300.0,35.2877,35.4513,35.2538,35.4118,621300.0
2010-05-19 15:40:00,62.76,62.85,62.63,62.77,874600.0,35.4062,35.4569,35.3328,35.4118,874600.0
2010-05-19 15:45:00,62.76,62.84,62.63,62.7,1043200.0,35.4062,35.4513,35.3328,35.3723,1043200.0
2010-05-19 15:50:00,62.71,62.72,62.58,62.61,1060500.0,35.3779,35.3836,35.3046,35.3215,1060500.0
2010-05-19 15:55:00,62.61,62.65,62.41,62.53,1370100.0,35.3215,35.3441,35.2087,35.2764,1370100.0
2010-05-20 09:30:00,61.46,61.61,61.25,61.56,944500.0,34.6728,34.7574,34.5543,34.7292,944500.0
2010-05-20 09:35:00,61.55,61.68,61.41,61.49,928600.0,34.7235,34.7969,34.6446,34.6897,928600.0
2010-05-20 09:40:00,61.49,61.49,61.16,61.27,1056300.0,34.6897,34.6897,34.5035,34.5656,1056300.0
2010-05-20 09:45:00,61.27,61.49,61.16,61.49,769100.0,34.5656,34.6897,34.5035,34.6897,769100.0
2010-05-20 09:50:00,61.48,61.66,61.42,61.51,774200.0,34.684,34.7856,34.6502,34.701,774200.0
2010-05-20 09:55:00,61.51,61.56,61.33,61.38,472300.0,34.701,34.7292,34.5994,34.6276,472300.0
2010-05-20 10:00:00,61.37,61.38,61.07,61.1,1070800.0,34.622,34.6276,34.4527,34.4697,1070800.0
2010-05-20 10:05:00,61.1,61.31,61.03,61.03,812200.0,34.4697,34.5881,34.4302,34.4302,812200.0
2010-05-20 10:10:00,61.03,61.06,60.74,60.78,1037100.0,34.4302,34.4471,34.2666,34.2891,1037100.0
2010-05-20 10:15:00,60.77,60.89,60.63,60.69,1032000.0,34.2835,34.3512,34.2045,34.2384,1032000.0
2010-05-20 10:20:00,60.68,60.71,60.27,60.33,1425000.0,34.2327,34.2496,34.0014,34.0353,1425000.0
2010-05-20 10:25:00,60.31,60.54,60.21,60.52,997700.0,34.024,34.1537,33.9676,34.1425,997700.0
2010-05-20 10:30:00,60.53,60.78,60.5,60.74,881500.0,34.1481,34.2891,34.1312,34.2666,881500.0
2010-05-20 10:35:00,60.74,60.89,60.72,60.82,841700.0,34.2666,34.3512,34.2553,34.3117,841700.0
2010-05-20 10:40:00,60.82,60.9,60.64,60.87,589300.0,34.3117,34.3568,34.2102,34.3399,589300.0
2010-05-20 10:45:00,60.88,61.11,60.78,61.1,962400.0,34.3456,34.4753,34.2891,34.4697,962400.0
2010-05-20 10:50:00,61.09,61.2,61.01,61.19,799600.0,34.464,34.5261,34.4189,34.5204,799600.0
2010-05-20 10:55:00,61.2,61.22,61.11,61.15,495800.0,34.5261,34.5374,34.4753,34.4979,495800.0
2010-05-20 11:00:00,61.15,61.18,61.04,61.05,380600.0,34.4979,34.5148,34.4358,34.4415,380600.0
2010-05-20 11:05:00,61.05,61.33,61.04,61.27,530000.0,34.4415,34.5994,34.4358,34.5656,530000.0
2010-05-20 11:10:00,61.27,61.27,61.04,61.08,468000.0,34.5656,34.5656,34.4358,34.4584,468000.0
2010-05-20 11:15:00,61.08,61.13,60.89,61.02,748300.0,34.4584,34.4866,34.3512,34.4245,748300.0
2010-05-20 11:20:00,61.02,61.28,61.02,61.26,443900.0,34.4245,34.5712,34.4245,34.5599,443900.0
2010-05-20 11:25:00,61.25,61.58,61.21,61.58,719500.0,34.5543,34.7405,34.5317,34.7405,719500.0
2010-05-20 11:30:00,61.58,61.6,61.37,61.38,416900.0,34.7405,34.7517,34.622,34.6276,416900.0
2010-05-20 11:35:00,61.38,61.57,61.3,61.53,848900.0,34.6276,34.7348,34.5825,34.7122,848900.0
2010-05-20 11:40:00,61.52,61.53,61.32,61.38,485300.0,34.7066,34.7122,34.5938,34.6276,485300.0
2010-05-20 11:45:00,61.38,61.45,61.23,61.23,328600.0,34.6276,34.6671,34.543,34.543,328600.0
2010-05-20 11:50:00,61.23,61.3,61.14,61.21,342300.0,34.543,34.5825,34.4922,34.5317,342300.0
2010-05-20 11:55:00,61.21,61.23,60.93,60.95,408300.0,34.5317,34.543,34.3738,34.385,408300.0
2010-05-20 12:00:00,60.95,61.12,60.92,61.03,668400.0,34.385,34.4809,34.3681,34.4302,668400.0
2010-05-20 12:05:00,61.04,61.3,61.04,61.25,261900.0,34.4358,34.5825,34.4358,34.5543,261900.0
2010-05-20 12:10:00,61.26,61.26,61.03,61.05,280300.0,34.5599,34.5599,34.4302,34.4415,280300.0
2010-05-20 12:15:00,61.06,61.07,60.8,60.97,539100.0,34.4471,34.4527,34.3004,34.3963,539100.0
2010-05-20 12:20:00,60.98,61.08,60.92,60.92,260900.0,34.402,34.4584,34.3681,34.3681,260900.0
2010-05-20 12:25:00,60.92,61.0,60.87,60.94,318100.0,34.3681,34.4132,34.3399,34.3794,318100.0
2010-05-20 12:30:00,60.95,60.96,60.75,60.76,385400.0,34.385,34.3907,34.2722,34.2779,385400.0
2010-05-20 12:35:00,60.77,60.98,60.73,60.98,555700.0,34.2835,34.402,34.2609,34.402,555700.0
2010-05-20 12:40:00,60.97,60.98,60.81,60.82,759000.0,34.3963,34.402,34.3061,34.3117,759000.0
2010-05-20 12:45:00,60.82,60.92,60.78,60.83,519200.0,34.3117,34.3681,34.2891,34.3173,519200.0
2010-05-20 12:50:00,60.83,60.83,60.63,60.64,578900.0,34.3173,34.3173,34.2045,34.2102,578900.0
2010-05-20 12:55:00,60.64,60.74,60.47,60.48,811900.0,34.2102,34.2666,34.1142,34.1199,811900.0
2010-05-20 13:00:00,60.5,60.72,60.46,60.69,865700.0,34.1312,34.2553,34.1086,34.2384,865700.0
2010-05-20 13:05:00,60.69,60.83,60.66,60.83,441700.0,34.2384,34.3173,34.2214,34.3173,441700.0
2010-05-20 13:10:00,60.83,61.0,60.79,60.97,646200.0,34.3173,34.4132,34.2948,34.3963,646200.0
2010-05-20 13:15:00,60.97,61.08,60.88,61.07,391500.0,34.3963,34.4584,34.3456,34.4527,391500.0
2010-05-20 13:20:00,61.06,61.21,61.01,61.17,483100.0,34.4471,34.5317,34.4189,34.5092,483100.0
2010-05-20 13:25:00,61.18,61.43,61.13,61.27,724900.0,34.5148,34.6558,34.4866,34.5656,724900.0
2010-05-20 13:30:00,61.26,61.63,61.26,61.39,1342800.0,34.5599,34.7687,34.5599,34.6333,1342800.0
2010-05-20 13:35:00,61.38,61.45,61.2,61.22,657400.0,34.6276,34.6671,34.5261,34.5374,657400.0
2010-05-20 13:40:00,61.22,61.42,61.21,61.4,464500.0,34.5374,34.6502,34.5317,34.6389,464500.0
2010-05-20 13:45:00,61.41,61.51,61.17,61.21,428700.0,34.6446,34.701,34.5092,34.5317,428700.0
2010-05-20 13:50:00,61.21,61.32,61.11,61.2,251000.0,34.5317,34.5938,34.4753,34.5261,251000.0
2010-05-20 13:55:00,61.2,61.25,61.01,61.1,304200.0,34.5261,34.5543,34.4189,34.4697,304200.0
2010-05-20 14:00:00,61.11,61.13,60.8,60.86,669700.0,34.4753,34.4866,34.3004,34.3343,669700.0
2010-05-20 14:05:00,60.87,61.0,60.77,60.99,483400.0,34.3399,34.4132,34.2835,34.4076,483400.0
2010-05-20 14:10:00,60.99,61.33,60.99,61.31,528100.0,34.4076,34.5994,34.4076,34.5881,528100.0
2010-05-20 14:15:00,61.31,61.4,61.13,61.38,363300.0,34.5881,34.6389,34.4866,34.6276,363300.0
2010-05-20 14:20:00,61.38,61.48,61.28,61.41,382300.0,34.6276,34.684,34.5712,34.6446,382300.0
2010-05-20 14:25:00,61.41,61.49,61.17,61.25,431400.0,34.6446,34.6897,34.5092,34.5543,431400.0
2010-05-20 14:30:00,61.24,61.43,61.15,61.37,361600.0,34.5486,34.6558,34.4979,34.622,361600.0
2010-05-20 14:35:00,61.38,61.53,61.27,61.44,813800.0,34.6276,34.7122,34.5656,34.6615,813800.0
2010-05-20 14:40:00,61.43,61.5,61.24,61.31,916600.0,34.6558,34.6953,34.5486,34.5881,916600.0
2010-05-20 14:45:00,61.31,61.48,61.15,61.38,631700.0,34.5881,34.684,34.4979,34.6276,631700.0
2010-05-20 14:50:00,61.37,61.63,61.32,61.45,723500.0,34.622,34.7687,34.5938,34.6671,723500.0
2010-05-20 14:55:00,61.45,61.49,61.13,61.16,864000.0,34.6671,34.6897,34.4866,34.5035,864000.0
2010-05-20 15:00:00,61.16,61.29,61.15,61.28,731400.0,34.5035,34.5769,34.4979,34.5712,731400.0
2010-05-20 15:05:00,61.27,61.28,61.0,61.19,644600.0,34.5656,34.5712,34.4132,34.5204,644600.0
2010-05-20 15:10:00,61.18,61.21,61.0,61.06,395500.0,34.5148,34.5317,34.4132,34.4471,395500.0
2010-05-20 15:15:00,61.06,61.17,60.96,61.08,450100.0,34.4471,34.5092,34.3907,34.4584,450100.0
2010-05-20 15:20:00,61.07,61.3,61.0,61.28,507400.0,34.4527,34.5825,34.4132,34.5712,507400.0
2010-05-20 15:25:00,61.27,61.32,61.17,61.18,695400.0,34.5656,34.5938,34.5092,34.5148,695400.0
2010-05-20 15:30:00,61.18,61.32,61.14,61.2,502900.0,34.5148,34.5938,34.4922,34.5261,502900.0
2010-05-20 15:35:00,61.2,61.28,60.97,61.07,856400.0,34.5261,34.5712,34.3963,34.4527,856400.0
2010-05-20 15:40:00,61.08,61.1,60.87,60.88,614600.0,34.4584,34.4697,34.3399,34.3456,614600.0
2010-05-20 15:45:00,60.87,60.98,60.6,60.93,1521900.0,34.3399,34.402,34.1876,34.3738,1521900.0
2010-05-20 15:50:00,60.84,60.91,60.57,60.59,1445900.0,34.323,34.3625,34.1707,34.1819,1445900.0
2010-05-20 15:55:00,60.59,61.2,60.32,60.34,2178000.0,34.1819,34.5261,34.0296,34.0409,2178000.0
2010-05-21 09:30:00,59.17,59.78,59.16,59.49,6935900.0,33.3809,33.725,33.3752,33.5614,6935900.0
2010-05-21 09:35:00,59.48,59.85,59.45,59.79,1304900.0,33.5557,33.7645,33.5388,33.7306,1304900.0
2010-05-21 09:40:00,59.78,59.94,59.64,59.85,1227700.0,33.725,33.8152,33.646,33.7645,1227700.0
2010-05-21 09:45:00,59.84,60.0,59.71,59.92,998400.0,33.7588,33.8491,33.6855,33.804,998400.0
2010-05-21 09:50:00,59.98,60.26,59.9,60.2,1400000.0,33.8378,33.9958,33.7927,33.9619,1400000.0
2010-05-21 09:55:00,60.2,60.38,60.07,60.12,938500.0,33.9619,34.0635,33.8886,33.9168,938500.0
2010-05-21 10:00:00,60.11,60.28,59.97,60.19,979600.0,33.9112,34.0071,33.8322,33.9563,979600.0
2010-05-21 10:05:00,60.19,60.52,59.95,60.27,911600.0,33.9563,34.1425,33.8209,34.0014,911600.0
2010-05-21 10:10:00,60.27,60.35,59.93,60.07,936600.0,34.0014,34.0466,33.8096,33.8886,936600.0
2010-05-21 10:15:00,60.08,60.22,59.96,60.0,876300.0,33.8942,33.9732,33.8265,33.8491,876300.0
2010-05-21 10:20:00,60.0,60.07,59.79,59.9,761800.0,33.8491,33.8886,33.7306,33.7927,761800.0
2010-05-21 10:25:00,59.91,60.07,59.87,59.94,837700.0,33.7983,33.8886,33.7758,33.8152,837700.0
2010-05-21 10:30:00,59.92,60.26,59.88,60.18,922000.0,33.804,33.9958,33.7814,33.9506,922000.0
2010-05-21 10:35:00,60.19,60.3,60.11,60.22,875400.0,33.9563,34.0183,33.9112,33.9732,875400.0
2010-05-21 10:40:00,60.22,60.33,60.11,60.17,504500.0,33.9732,34.0353,33.9112,33.945,504500.0
2010-05-21 10:45:00,60.18,60.31,59.76,60.05,476100.0,33.9506,34.024,33.7137,33.8773,476100.0
2010-05-21 10:50:00,60.04,60.19,59.95,60.13,468500.0,33.8717,33.9563,33.8209,33.9224,468500.0
2010-05-21 10:55:00,60.12,60.26,60.02,60.19,431700.0,33.9168,33.9958,33.8604,33.9563,431700.0
2010-05-21 11:00:00,60.19,60.45,60.15,60.36,473800.0,33.9563,34.103,33.9337,34.0522,473800.0
2010-05-21 11:05:00,60.37,60.41,60.23,60.3,378800.0,34.0578,34.0804,33.9789,34.0183,378800.0
2010-05-21 11:10:00,60.31,60.34,60.21,60.33,401800.0,34.024,34.0409,33.9676,34.0353,401800.0
2010-05-21 11:15:00,60.34,60.47,60.27,60.46,430400.0,34.0409,34.1142,34.0014,34.1086,430400.0
2010-05-21 11:20:00,60.46,60.54,60.1,60.52,742400.0,34.1086,34.1537,33.9055,34.1425,742400.0
2010-05-21 11:25:00,60.51,60.56,60.3,60.49,573200.0,34.1368,34.165,34.0183,34.1255,573200.0
2010-05-21 11:30:00,60.49,60.51,60.26,60.31,613200.0,34.1255,34.1368,33.9958,34.024,613200.0
2010-05-21 11:35:00,60.32,60.49,60.3,60.48,388100.0,34.0296,34.1255,34.0183,34.1199,388100.0
2010-05-21 11:40:00,60.48,60.58,60.46,60.52,502800.0,34.1199,34.1763,34.1086,34.1425,502800.0
2010-05-21 11:45:00,60.52,60.58,60.29,60.44,573200.0,34.1425,34.1763,34.0127,34.0973,573200.0
2010-05-21 11:50:00,60.43,60.75,60.42,60.68,762400.0,34.0917,34.2722,34.086,34.2327,762400.0
2010-05-21 11:55:00,60.68,60.71,60.3,60.55,405800.0,34.2327,34.2496,34.0183,34.1594,405800.0
2010-05-21 12:00:00,60.55,60.56,60.37,60.51,472200.0,34.1594,34.165,34.0578,34.1368,472200.0
2010-05-21 12:05:00,60.5,60.57,60.46,60.52,334900.0,34.1312,34.1707,34.1086,34.1425,334900.0
2010-05-21 12:10:00,60.51,60.64,60.44,60.58,389600.0,34.1368,34.2102,34.0973,34.1763,389600.0
2010-05-21 12:15:00,60.58,60.68,60.58,60.64,263400.0,34.1763,34.2327,34.1763,34.2102,263400.0
2010-05-21 12:20:00,60.65,60.71,60.52,60.66,270000.0,34.2158,34.2496,34.1425,34.2214,270000.0
2010-05-21 12:25:00,60.65,60.65,60.51,60.54,295200.0,34.2158,34.2158,34.1368,34.1537,295200.0
2010-05-21 12:30:00,60.52,60.59,60.39,60.42,333900.0,34.1425,34.1819,34.0691,34.086,333900.0
2010-05-21 12:35:00,60.43,60.51,60.37,60.4,286400.0,34.0917,34.1368,34.0578,34.0748,286400.0
2010-05-21 12:40:00,60.4,60.47,60.35,60.35,246200.0,34.0748,34.1142,34.0466,34.0466,246200.0
2010-05-21 12:45:00,60.34,60.35,60.18,60.25,411700.0,34.0409,34.0466,33.9506,33.9901,411700.0
2010-05-21 12:50:00,60.24,60.43,60.23,60.4,210100.0,33.9845,34.0917,33.9789,34.0748,210100.0
2010-05-21 12:55:00,60.39,60.46,60.32,60.38,345100.0,34.0691,34.1086,34.0296,34.0635,345100.0
2010-05-21 13:00:00,60.37,60.4,60.21,60.25,449300.0,34.0578,34.0748,33.9676,33.9901,449300.0
2010-05-21 13:05:00,60.25,60.38,60.23,60.38,445400.0,33.9901,34.0635,33.9789,34.0635,445400.0
2010-05-21 13:10:00,60.37,60.46,60.33,60.43,263500.0,34.0578,34.1086,34.0353,34.0917,263500.0
2010-05-21 13:15:00,60.42,60.52,60.34,60.35,244600.0,34.086,34.1425,34.0409,34.0466,244600.0
2010-05-21 13:20:00,60.35,60.41,60.19,60.21,383600.0,34.0466,34.0804,33.9563,33.9676,383600.0
2010-05-21 13:25:00,60.22,60.24,60.1,60.19,243700.0,33.9732,33.9845,33.9055,33.9563,243700.0
2010-05-21 13:30:00,60.19,60.32,60.13,60.26,253700.0,33.9563,34.0296,33.9224,33.9958,253700.0
2010-05-21 13:35:00,60.26,60.41,60.26,60.34,333000.0,33.9958,34.0804,33.9958,34.0409,333000.0
2010-05-21 13:40:00,60.34,60.44,60.3,60.4,240300.0,34.0409,34.0973,34.0183,34.0748,240300.0
2010-05-21 13:45:00,60.39,60.56,60.39,60.54,410000.0,34.0691,34.165,34.0691,34.1537,410000.0
2010-05-21 13:50:00,60.53,60.63,60.53,60.59,562400.0,34.1481,34.2045,34.1481,34.1819,562400.0
2010-05-21 13:55:00,60.59,60.68,60.56,60.61,528500.0,34.1819,34.2327,34.165,34.1932,528500.0
2010-05-21 14:00:00,60.61,60.72,60.44,60.45,466200.0,34.1932,34.2553,34.0973,34.103,466200.0
2010-05-21 14:05:00,60.44,60.46,60.23,60.32,345000.0,34.0973,34.1086,33.9789,34.0296,345000.0
2010-05-21 14:10:00,60.33,60.38,60.21,60.21,326400.0,34.0353,34.0635,33.9676,33.9676,326400.0
2010-05-21 14:15:00,60.21,60.28,60.11,60.24,501800.0,33.9676,34.0071,33.9112,33.9845,501800.0
2010-05-21 14:20:00,60.25,60.27,60.08,60.22,319800.0,33.9901,34.0014,33.8942,33.9732,319800.0
2010-05-21 14:25:00,60.21,60.34,60.17,60.27,325100.0,33.9676,34.0409,33.945,34.0014,325100.0
2010-05-21 14:30:00,60.27,60.38,60.26,60.38,285800.0,34.0014,34.0635,33.9958,34.0635,285800.0
2010-05-21 14:35:00,60.38,60.41,60.22,60.26,271300.0,34.0635,34.0804,33.9732,33.9958,271300.0
2010-05-21 14:40:00,60.27,60.35,60.16,60.2,172500.0,34.0014,34.0466,33.9394,33.9619,172500.0
2010-05-21 14:45:00,60.2,60.2,59.91,60.06,417900.0,33.9619,33.9619,33.7983,33.8829,417900.0
2010-05-21 14:50:00,60.06,60.09,59.99,60.01,350700.0,33.8829,33.8999,33.8435,33.8547,350700.0
2010-05-21 14:55:00,60.01,60.18,59.96,60.08,523900.0,33.8547,33.9506,33.8265,33.8942,523900.0
2010-05-21 15:00:00,60.08,60.17,60.05,60.13,372200.0,33.8942,33.945,33.8773,33.9224,372200.0
2010-05-21 15:05:00,60.14,60.24,60.01,60.01,308700.0,33.9281,33.9845,33.8547,33.8547,308700.0
2010-05-21 15:10:00,60.01,60.1,59.95,59.99,366400.0,33.8547,33.9055,33.8209,33.8435,366400.0
2010-05-21 15:15:00,59.99,60.01,59.87,59.89,781600.0,33.8435,33.8547,33.7758,33.787,781600.0
2010-05-21 15:20:00,59.88,60.13,59.88,60.1,507100.0,33.7814,33.9224,33.7814,33.9055,507100.0
2010-05-21 15:25:00,60.1,60.2,60.03,60.09,344600.0,33.9055,33.9619,33.866,33.8999,344600.0
2010-05-21 15:30:00,60.1,60.12,59.9,59.99,447800.0,33.9055,33.9168,33.7927,33.8435,447800.0
2010-05-21 15:35:00,59.99,60.05,59.85,59.91,624700.0,33.8435,33.8773,33.7645,33.7983,624700.0
2010-05-21 15:40:00,59.91,60.3,59.88,60.29,973600.0,33.7983,34.0183,33.7814,34.0127,973600.0
2010-05-21 15:45:00,60.29,60.5,60.26,60.36,1298900.0,34.0127,34.1312,33.9958,34.0522,1298900.0
2010-05-21 15:50:00,60.36,60.72,60.36,60.63,1266200.0,34.0522,34.2553,34.0522,34.2045,1266200.0
2010-05-21 15:55:00,60.63,60.95,60.62,60.9,1829200.0,34.2045,34.385,34.1989,34.3568,1829200.0
2010-05-24 09:30:00,60.71,61.0,60.59,60.85,952900.0,34.2496,34.4132,34.1819,34.3286,952900.0
2010-05-24 09:35:00,60.85,60.92,60.61,60.64,761600.0,34.3286,34.3681,34.1932,34.2102,761600.0
2010-05-24 09:40:00,60.65,60.68,60.32,60.37,754700.0,34.2158,34.2327,34.0296,34.0578,754700.0
2010-05-24 09:45:00,60.37,60.66,60.36,60.61,730000.0,34.0578,34.2214,34.0522,34.1932,730000.0
2010-05-24 09:50:00,60.61,60.7,60.54,60.58,669100.0,34.1932,34.244,34.1537,34.1763,669100.0
2010-05-24 09:55:00,60.59,60.61,60.44,60.52,344000.0,34.1819,34.1932,34.0973,34.1425,344000.0
2010-05-24 10:00:00,60.52,60.67,60.3,60.4,676700.0,34.1425,34.2271,34.0183,34.0748,676700.0
2010-05-24 10:05:00,60.39,60.66,60.39,60.56,439300.0,34.0691,34.2214,34.0691,34.165,439300.0
2010-05-24 10:10:00,60.56,60.63,60.47,60.62,459200.0,34.165,34.2045,34.1142,34.1989,459200.0
2010-05-24 10:15:00,60.63,60.72,60.54,60.62,372200.0,34.2045,34.2553,34.1537,34.1989,372200.0
2010-05-24 10:20:00,60.63,60.65,60.46,60.51,389300.0,34.2045,34.2158,34.1086,34.1368,389300.0
2010-05-24 10:25:00,60.51,60.71,60.48,60.63,298500.0,34.1368,34.2496,34.1199,34.2045,298500.0
2010-05-24 10:30:00,60.64,60.72,60.61,60.68,417100.0,34.2102,34.2553,34.1932,34.2327,417100.0
2010-05-24 10:35:00,60.67,60.74,60.63,60.7,297900.0,34.2271,34.2666,34.2045,34.244,297900.0
2010-05-24 10:40:00,60.69,60.78,60.67,60.74,441700.0,34.2384,34.2891,34.2271,34.2666,441700.0
2010-05-24 10:45:00,60.75,60.76,60.6,60.62,350400.0,34.2722,34.2779,34.1876,34.1989,350400.0
2010-05-24 10:50:00,60.63,60.66,60.45,60.48,416200.0,34.2045,34.2214,34.103,34.1199,416200.0
2010-05-24 10:55:00,60.49,60.63,60.46,60.62,577600.0,34.1255,34.2045,34.1086,34.1989,577600.0
2010-05-24 11:00:00,60.62,60.67,60.51,60.66,197900.0,34.1989,34.2271,34.1368,34.2214,197900.0
2010-05-24 11:05:00,60.67,60.74,60.65,60.72,329600.0,34.2271,34.2666,34.2158,34.2553,329600.0
2010-05-24 11:10:00,60.71,60.78,60.62,60.62,323700.0,34.2496,34.2891,34.1989,34.1989,323700.0
2010-05-24 11:15:00,60.62,60.62,60.5,60.55,351000.0,34.1989,34.1989,34.1312,34.1594,351000.0
2010-05-24 11:20:00,60.56,60.56,60.42,60.44,313100.0,34.165,34.165,34.086,34.0973,313100.0
2010-05-24 11:25:00,60.44,60.44,60.25,60.28,615300.0,34.0973,34.0973,33.9901,34.0071,615300.0
2010-05-24 11:30:00,60.28,60.35,60.27,60.32,250400.0,34.0071,34.0466,34.0014,34.0296,250400.0
2010-05-24 11:35:00,60.33,60.43,60.32,60.38,245100.0,34.0353,34.0917,34.0296,34.0635,245100.0
2010-05-24 11:40:00,60.38,60.58,60.37,60.55,365200.0,34.0635,34.1763,34.0578,34.1594,365200.0
2010-05-24 11:45:00,60.55,60.64,60.52,60.63,205300.0,34.1594,34.2102,34.1425,34.2045,205300.0
2010-05-24 11:50:00,60.62,60.63,60.5,60.55,204600.0,34.1989,34.2045,34.1312,34.1594,204600.0
2010-05-24 11:55:00,60.54,60.6,60.48,60.59,164800.0,34.1537,34.1876,34.1199,34.1819,164800.0
2010-05-24 12:00:00,60.59,60.63,60.56,60.6,118200.0,34.1819,34.2045,34.165,34.1876,118200.0
2010-05-24 12:05:00,60.6,60.73,60.58,60.68,302800.0,34.1876,34.2609,34.1763,34.2327,302800.0
2010-05-24 12:10:00,60.68,60.71,60.63,60.65,198500.0,34.2327,34.2496,34.2045,34.2158,198500.0
2010-05-24 12:15:00,60.65,60.7,60.6,60.66,268200.0,34.2158,34.244,34.1876,34.2214,268200.0
2010-05-24 12:20:00,60.67,60.68,60.6,60.6,179100.0,34.2271,34.2327,34.1876,34.1876,179100.0
2010-05-24 12:25:00,60.6,60.69,60.6,60.69,133800.0,34.1876,34.2384,34.1876,34.2384,133800.0
2010-05-24 12:30:00,60.69,60.78,60.65,60.69,245900.0,34.2384,34.2891,34.2158,34.2384,245900.0
2010-05-24 12:35:00,60.69,60.74,60.67,60.74,236500.0,34.2384,34.2666,34.2271,34.2666,236500.0
2010-05-24 12:40:00,60.74,60.79,60.63,60.67,331100.0,34.2666,34.2948,34.2045,34.2271,331100.0
2010-05-24 12:45:00,60.67,60.8,60.66,60.8,182800.0,34.2271,34.3004,34.2214,34.3004,182800.0
2010-05-24 12:50:00,60.79,60.94,60.78,60.86,293100.0,34.2948,34.3794,34.2891,34.3343,293100.0
2010-05-24 12:55:00,60.87,60.9,60.84,60.85,119700.0,34.3399,34.3568,34.323,34.3286,119700.0
2010-05-24 13:00:00,60.85,61.0,60.85,60.88,448900.0,34.3286,34.4132,34.3286,34.3456,448900.0
2010-05-24 13:05:00,60.87,60.89,60.8,60.8,185300.0,34.3399,34.3512,34.3004,34.3004,185300.0
2010-05-24 13:10:00,60.8,60.9,60.78,60.87,214500.0,34.3004,34.3568,34.2891,34.3399,214500.0
2010-05-24 13:15:00,60.87,60.87,60.76,60.77,175000.0,34.3399,34.3399,34.2779,34.2835,175000.0
2010-05-24 13:20:00,60.77,60.84,60.76,60.83,197200.0,34.2835,34.323,34.2779,34.3173,197200.0
2010-05-24 13:25:00,60.83,60.92,60.81,60.85,335400.0,34.3173,34.3681,34.3061,34.3286,335400.0
2010-05-24 13:30:00,60.85,60.9,60.75,60.78,144500.0,34.3286,34.3568,34.2722,34.2891,144500.0
2010-05-24 13:35:00,60.77,60.84,60.66,60.67,286000.0,34.2835,34.323,34.2214,34.2271,286000.0
2010-05-24 13:40:00,60.67,60.76,60.62,60.63,185000.0,34.2271,34.2779,34.1989,34.2045,185000.0
2010-05-24 13:45:00,60.63,60.69,60.57,60.58,300000.0,34.2045,34.2384,34.1707,34.1763,300000.0
2010-05-24 13:50:00,60.58,60.63,60.53,60.62,277600.0,34.1763,34.2045,34.1481,34.1989,277600.0
2010-05-24 13:55:00,60.62,60.67,60.57,60.64,128700.0,34.1989,34.2271,34.1707,34.2102,128700.0
2010-05-24 14:00:00,60.65,60.67,60.55,60.58,180400.0,34.2158,34.2271,34.1594,34.1763,180400.0
2010-05-24 14:05:00,60.57,60.68,60.53,60.68,198700.0,34.1707,34.2327,34.1481,34.2327,198700.0
2010-05-24 14:10:00,60.69,60.79,60.68,60.76,178700.0,34.2384,34.2948,34.2327,34.2779,178700.0
2010-05-24 14:15:00,60.76,60.77,60.72,60.74,129200.0,34.2779,34.2835,34.2553,34.2666,129200.0
2010-05-24 14:20:00,60.74,60.77,60.65,60.74,188500.0,34.2666,34.2835,34.2158,34.2666,188500.0
2010-05-24 14:25:00,60.73,60.78,60.61,60.69,93800.0,34.2609,34.2891,34.1932,34.2384,93800.0
2010-05-24 14:30:00,60.69,60.73,60.6,60.72,166500.0,34.2384,34.2609,34.1876,34.2553,166500.0
2010-05-24 14:35:00,60.71,60.75,60.62,60.64,169200.0,34.2496,34.2722,34.1989,34.2102,169200.0
2010-05-24 14:40:00,60.63,60.69,60.58,60.63,207000.0,34.2045,34.2384,34.1763,34.2045,207000.0
2010-05-24 14:45:00,60.64,60.64,60.5,60.53,222000.0,34.2102,34.2102,34.1312,34.1481,222000.0
2010-05-24 14:50:00,60.53,60.61,60.5,60.61,95800.0,34.1481,34.1932,34.1312,34.1932,95800.0
2010-05-24 14:55:00,60.6,60.63,60.5,60.52,164600.0,34.1876,34.2045,34.1312,34.1425,164600.0
2010-05-24 15:00:00,60.52,60.56,60.42,60.43,279600.0,34.1425,34.165,34.086,34.0917,279600.0
2010-05-24 15:05:00,60.44,60.47,60.36,60.36,266700.0,34.0973,34.1142,34.0522,34.0522,266700.0
2010-05-24 15:10:00,60.36,60.52,60.34,60.49,326300.0,34.0522,34.1425,34.0409,34.1255,326300.0
2010-05-24 15:15:00,60.5,60.54,60.46,60.47,182300.0,34.1312,34.1537,34.1086,34.1142,182300.0
2010-05-24 15:20:00,60.47,60.56,60.47,60.54,357800.0,34.1142,34.165,34.1142,34.1537,357800.0
2010-05-24 15:25:00,60.54,60.56,60.46,60.47,189900.0,34.1537,34.165,34.1086,34.1142,189900.0
2010-05-24 15:30:00,60.47,60.62,60.4,60.55,323000.0,34.1142,34.1989,34.0748,34.1594,323000.0
2010-05-24 15:35:00,60.55,60.59,60.49,60.58,269600.0,34.1594,34.1819,34.1255,34.1763,269600.0
2010-05-24 15:40:00,60.59,60.64,60.56,60.61,438300.0,34.1819,34.2102,34.165,34.1932,438300.0
2010-05-24 15:45:00,60.62,60.65,60.4,60.42,673800.0,34.1989,34.2158,34.0748,34.086,673800.0
2010-05-24 15:50:00,60.41,60.42,60.23,60.25,985500.0,34.0804,34.086,33.9789,33.9901,985500.0
2010-05-24 15:55:00,60.24,60.28,60.13,60.21,1166600.0,33.9845,34.0071,33.9224,33.9676,1166600.0
2010-05-25 09:30:00,58.99,59.17,58.82,59.04,1222900.0,33.2793,33.3809,33.1834,33.3075,1222900.0
2010-05-25 09:35:00,59.04,59.05,58.8,58.83,1241600.0,33.3075,33.3132,33.1721,33.189,1241600.0
2010-05-25 09:40:00,58.83,58.87,58.59,58.65,1229800.0,33.189,33.2116,33.0536,33.0875,1229800.0
2010-05-25 09:45:00,58.67,58.86,58.56,58.85,1314600.0,33.0988,33.206,33.0367,33.2003,1314600.0
2010-05-25 09:50:00,58.85,59.16,58.82,58.95,1229200.0,33.2003,33.3752,33.1834,33.2567,1229200.0
2010-05-25 09:55:00,58.95,59.1,58.77,58.84,577900.0,33.2567,33.3414,33.1552,33.1947,577900.0
2010-05-25 10:00:00,58.84,59.17,58.75,59.14,807300.0,33.1947,33.3809,33.1439,33.3639,807300.0
2010-05-25 10:05:00,59.14,59.17,58.93,59.03,940900.0,33.3639,33.3809,33.2455,33.3019,940900.0
2010-05-25 10:10:00,59.03,59.03,58.74,58.78,973600.0,33.3019,33.3019,33.1383,33.1608,973600.0
2010-05-25 10:15:00,58.78,58.95,58.74,58.94,1707100.0,33.1608,33.2567,33.1383,33.2511,1707100.0
2010-05-25 10:20:00,58.94,58.99,58.73,58.78,791000.0,33.2511,33.2793,33.1326,33.1608,791000.0
2010-05-25 10:25:00,58.78,58.83,58.63,58.64,766300.0,33.1608,33.189,33.0762,33.0819,766300.0
2010-05-25 10:30:00,58.64,58.7,58.51,58.59,987300.0,33.0819,33.1157,33.0085,33.0536,987300.0
2010-05-25 10:35:00,58.59,58.67,58.54,58.56,751300.0,33.0536,33.0988,33.0254,33.0367,751300.0
2010-05-25 10:40:00,58.55,58.58,58.46,58.48,559900.0,33.0311,33.048,32.9803,32.9916,559900.0
2010-05-25 10:45:00,58.48,58.61,58.46,58.51,564200.0,32.9916,33.0649,32.9803,33.0085,564200.0
2010-05-25 10:50:00,58.52,58.63,58.48,58.59,543300.0,33.0142,33.0762,32.9916,33.0536,543300.0
2010-05-25 10:55:00,58.59,58.93,58.57,58.91,849900.0,33.0536,33.2455,33.0424,33.2342,849900.0
2010-05-25 11:00:00,58.92,59.0,58.86,58.9,718900.0,33.2398,33.2849,33.206,33.2285,718900.0
2010-05-25 11:05:00,58.9,59.1,58.9,59.03,748800.0,33.2285,33.3414,33.2285,33.3019,748800.0
2010-05-25 11:10:00,59.03,59.04,58.9,58.91,449700.0,33.3019,33.3075,33.2285,33.2342,449700.0
2010-05-25 11:15:00,58.9,58.98,58.77,58.82,441500.0,33.2285,33.2737,33.1552,33.1834,441500.0
2010-05-25 11:20:00,58.82,58.89,58.74,58.87,297000.0,33.1834,33.2229,33.1383,33.2116,297000.0
2010-05-25 11:25:00,58.86,59.01,58.85,58.93,337800.0,33.206,33.2906,33.2003,33.2455,337800.0
2010-05-25 11:30:00,58.92,58.96,58.76,58.78,365400.0,33.2398,33.2624,33.1495,33.1608,365400.0
2010-05-25 11:35:00,58.77,58.9,58.72,58.9,413500.0,33.1552,33.2285,33.127,33.2285,413500.0
2010-05-25 11:40:00,58.9,58.94,58.8,58.86,371400.0,33.2285,33.2511,33.1721,33.206,371400.0
2010-05-25 11:45:00,58.85,58.89,58.76,58.81,235200.0,33.2003,33.2229,33.1495,33.1778,235200.0
2010-05-25 11:50:00,58.82,58.98,58.77,58.95,283600.0,33.1834,33.2737,33.1552,33.2567,283600.0
2010-05-25 11:55:00,58.95,59.13,58.93,59.08,581300.0,33.2567,33.3583,33.2455,33.3301,581300.0
2010-05-25 12:00:00,59.08,59.2,59.05,59.13,519400.0,33.3301,33.3978,33.3132,33.3583,519400.0
2010-05-25 12:05:00,59.14,59.16,58.96,58.97,415400.0,33.3639,33.3752,33.2624,33.268,415400.0
2010-05-25 12:10:00,58.98,59.17,58.97,59.16,347900.0,33.2737,33.3809,33.268,33.3752,347900.0
2010-05-25 12:15:00,59.17,59.23,59.13,59.2,774700.0,33.3809,33.4147,33.3583,33.3978,774700.0
2010-05-25 12:20:00,59.2,59.2,58.94,58.94,449300.0,33.3978,33.3978,33.2511,33.2511,449300.0
2010-05-25 12:25:00,58.93,59.02,58.87,58.87,341500.0,33.2455,33.2962,33.2116,33.2116,341500.0
2010-05-25 12:30:00,58.87,58.88,58.78,58.82,379400.0,33.2116,33.2172,33.1608,33.1834,379400.0
2010-05-25 12:35:00,58.81,58.89,58.79,58.89,223900.0,33.1778,33.2229,33.1665,33.2229,223900.0
2010-05-25 12:40:00,58.9,58.9,58.72,58.73,251400.0,33.2285,33.2285,33.127,33.1326,251400.0
2010-05-25 12:45:00,58.74,58.88,58.74,58.86,132600.0,33.1383,33.2172,33.1383,33.206,132600.0
2010-05-25 12:50:00,58.87,58.89,58.81,58.83,152500.0,33.2116,33.2229,33.1778,33.189,152500.0
2010-05-25 12:55:00,58.83,58.93,58.81,58.83,191500.0,33.189,33.2455,33.1778,33.189,191500.0
2010-05-25 13:00:00,58.84,58.91,58.75,58.81,273500.0,33.1947,33.2342,33.1439,33.1778,273500.0
2010-05-25 13:05:00,58.81,58.85,58.72,58.8,446100.0,33.1778,33.2003,33.127,33.1721,446100.0
2010-05-25 13:10:00,58.8,58.82,58.71,58.75,320600.0,33.1721,33.1834,33.1213,33.1439,320600.0
2010-05-25 13:15:00,58.74,58.81,58.71,58.8,227900.0,33.1383,33.1778,33.1213,33.1721,227900.0
2010-05-25 13:20:00,58.81,58.94,58.78,58.87,402000.0,33.1778,33.2511,33.1608,33.2116,402000.0
2010-05-25 13:25:00,58.87,58.93,58.85,58.9,223900.0,33.2116,33.2455,33.2003,33.2285,223900.0
2010-05-25 13:30:00,58.9,58.92,58.76,58.82,316000.0,33.2285,33.2398,33.1495,33.1834,316000.0
2010-05-25 13:35:00,58.82,58.86,58.72,58.76,257000.0,33.1834,33.206,33.127,33.1495,257000.0
2010-05-25 13:40:00,58.76,58.8,58.67,58.73,400700.0,33.1495,33.1721,33.0988,33.1326,400700.0
2010-05-25 13:45:00,58.74,58.76,58.68,58.72,240600.0,33.1383,33.1495,33.1044,33.127,240600.0
2010-05-25 13:50:00,58.72,58.79,58.66,58.75,302000.0,33.127,33.1665,33.0931,33.1439,302000.0
2010-05-25 13:55:00,58.75,58.76,58.64,58.69,289500.0,33.1439,33.1495,33.0819,33.1101,289500.0
2010-05-25 14:00:00,58.69,58.69,58.6,58.68,323600.0,33.1101,33.1101,33.0593,33.1044,323600.0
2010-05-25 14:05:00,58.68,58.8,58.64,58.77,435800.0,33.1044,33.1721,33.0819,33.1552,435800.0
2010-05-25 14:10:00,58.78,58.94,58.78,58.91,270400.0,33.1608,33.2511,33.1608,33.2342,270400.0
2010-05-25 14:15:00,58.91,58.96,58.83,58.96,347800.0,33.2342,33.2624,33.189,33.2624,347800.0
2010-05-25 14:20:00,58.96,58.98,58.8,58.9,347300.0,33.2624,33.2737,33.1721,33.2285,347300.0
2010-05-25 14:25:00,58.9,59.06,58.89,58.98,574100.0,33.2285,33.3188,33.2229,33.2737,574100.0
2010-05-25 14:30:00,58.97,59.04,58.81,58.81,528000.0,33.268,33.3075,33.1778,33.1778,528000.0
2010-05-25 14:35:00,58.82,58.98,58.8,58.87,354000.0,33.1834,33.2737,33.1721,33.2116,354000.0
2010-05-25 14:40:00,58.87,59.08,58.83,59.03,442900.0,33.2116,33.3301,33.189,33.3019,442900.0
2010-05-25 14:45:00,59.03,59.21,58.99,59.2,609600.0,33.3019,33.4034,33.2793,33.3978,609600.0
2010-05-25 14:50:00,59.19,59.21,59.03,59.17,616100.0,33.3921,33.4034,33.3019,33.3809,616100.0
2010-05-25 14:55:00,59.17,59.17,59.0,59.03,490400.0,33.3809,33.3809,33.2849,33.3019,490400.0
2010-05-25 15:00:00,59.03,59.18,59.01,59.1,537800.0,33.3019,33.3865,33.2906,33.3414,537800.0
2010-05-25 15:05:00,59.11,59.31,59.11,59.24,847600.0,33.347,33.4598,33.347,33.4203,847600.0
2010-05-25 15:10:00,59.24,59.27,59.04,59.04,648100.0,33.4203,33.4373,33.3075,33.3075,648100.0
2010-05-25 15:15:00,59.04,59.08,58.96,59.04,398600.0,33.3075,33.3301,33.2624,33.3075,398600.0
2010-05-25 15:20:00,59.04,59.38,59.03,59.35,851000.0,33.3075,33.4993,33.3019,33.4824,851000.0
2010-05-25 15:25:00,59.35,59.43,59.21,59.28,1036400.0,33.4824,33.5275,33.4034,33.4429,1036400.0
2010-05-25 15:30:00,59.29,59.51,59.22,59.46,1211400.0,33.4485,33.5727,33.4091,33.5445,1211400.0
2010-05-25 15:35:00,59.47,59.51,59.24,59.34,987500.0,33.5501,33.5727,33.4203,33.4768,987500.0
2010-05-25 15:40:00,59.34,59.48,59.31,59.4,867200.0,33.4768,33.5557,33.4598,33.5106,867200.0
2010-05-25 15:45:00,59.4,59.57,59.29,59.56,1519700.0,33.5106,33.6065,33.4485,33.6009,1519700.0
2010-05-25 15:50:00,59.56,59.58,59.38,59.48,1414500.0,33.6009,33.6122,33.4993,33.5557,1414500.0
2010-05-25 15:55:00,59.49,59.78,59.48,59.7,1768300.0,33.5614,33.725,33.5557,33.6799,1768300.0
2010-05-26 09:30:00,60.08,60.22,59.97,60.18,1161200.0,33.8942,33.9732,33.8322,33.9506,1161200.0
2010-05-26 09:35:00,60.19,60.3,60.07,60.3,839900.0,33.9563,34.0183,33.8886,34.0183,839900.0
2010-05-26 09:40:00,60.3,60.46,60.28,60.4,873900.0,34.0183,34.1086,34.0071,34.0748,873900.0
2010-05-26 09:45:00,60.4,60.4,60.14,60.21,575500.0,34.0748,34.0748,33.9281,33.9676,575500.0
2010-05-26 09:50:00,60.21,60.24,60.08,60.13,678300.0,33.9676,33.9845,33.8942,33.9224,678300.0
2010-05-26 09:55:00,60.13,60.29,60.12,60.25,546300.0,33.9224,34.0127,33.9168,33.9901,546300.0
2010-05-26 10:00:00,60.26,60.41,60.22,60.29,570600.0,33.9958,34.0804,33.9732,34.0127,570600.0
2010-05-26 10:05:00,60.3,60.3,60.11,60.17,636800.0,34.0183,34.0183,33.9112,33.945,636800.0
2010-05-26 10:10:00,60.17,60.22,60.07,60.21,398200.0,33.945,33.9732,33.8886,33.9676,398200.0
2010-05-26 10:15:00,60.21,60.33,60.19,60.27,302100.0,33.9676,34.0353,33.9563,34.0014,302100.0
2010-05-26 10:20:00,60.27,60.28,60.14,60.23,321500.0,34.0014,34.0071,33.9281,33.9789,321500.0
2010-05-26 10:25:00,60.23,60.23,60.07,60.12,284900.0,33.9789,33.9789,33.8886,33.9168,284900.0
2010-05-26 10:30:00,60.12,60.18,59.99,60.16,511500.0,33.9168,33.9506,33.8435,33.9394,511500.0
2010-05-26 10:35:00,60.17,60.28,60.12,60.2,300300.0,33.945,34.0071,33.9168,33.9619,300300.0
2010-05-26 10:40:00,60.21,60.31,60.16,60.28,411100.0,33.9676,34.024,33.9394,34.0071,411100.0
2010-05-26 10:45:00,60.28,60.33,60.24,60.26,316800.0,34.0071,34.0353,33.9845,33.9958,316800.0
2010-05-26 10:50:00,60.27,60.37,60.27,60.31,349100.0,34.0014,34.0578,34.0014,34.024,349100.0
2010-05-26 10:55:00,60.31,60.33,60.25,60.33,311300.0,34.024,34.0353,33.9901,34.0353,311300.0
2010-05-26 11:00:00,60.33,60.33,60.06,60.13,325700.0,34.0353,34.0353,33.8829,33.9224,325700.0
2010-05-26 11:05:00,60.13,60.21,60.05,60.2,260900.0,33.9224,33.9676,33.8773,33.9619,260900.0
2010-05-26 11:10:00,60.2,60.29,60.15,60.26,352700.0,33.9619,34.0127,33.9337,33.9958,352700.0
2010-05-26 11:15:00,60.26,60.32,60.19,60.31,228200.0,33.9958,34.0296,33.9563,34.024,228200.0
2010-05-26 11:20:00,60.31,60.32,60.1,60.13,206000.0,34.024,34.0296,33.9055,33.9224,206000.0
2010-05-26 11:25:00,60.13,60.17,60.0,60.02,347200.0,33.9224,33.945,33.8491,33.8604,347200.0
2010-05-26 11:30:00,60.01,60.07,60.0,60.02,300300.0,33.8547,33.8886,33.8491,33.8604,300300.0
2010-05-26 11:35:00,60.02,60.08,59.95,60.0,391400.0,33.8604,33.8942,33.8209,33.8491,391400.0
2010-05-26 11:40:00,60.0,60.13,59.98,60.0,258300.0,33.8491,33.9224,33.8378,33.8491,258300.0
2010-05-26 11:45:00,60.0,60.1,59.85,59.93,377100.0,33.8491,33.9055,33.7645,33.8096,377100.0
2010-05-26 11:50:00,59.94,60.05,59.88,60.01,274900.0,33.8152,33.8773,33.7814,33.8547,274900.0
2010-05-26 11:55:00,60.02,60.12,59.99,60.05,163400.0,33.8604,33.9168,33.8435,33.8773,163400.0
2010-05-26 12:00:00,60.06,60.09,59.96,60.06,152800.0,33.8829,33.8999,33.8265,33.8829,152800.0
2010-05-26 12:05:00,60.06,60.11,60.02,60.05,108700.0,33.8829,33.9112,33.8604,33.8773,108700.0
2010-05-26 12:10:00,60.05,60.1,59.99,60.0,141800.0,33.8773,33.9055,33.8435,33.8491,141800.0
2010-05-26 12:15:00,60.0,60.11,59.99,60.09,115400.0,33.8491,33.9112,33.8435,33.8999,115400.0
2010-05-26 12:20:00,60.08,60.15,60.06,60.07,167000.0,33.8942,33.9337,33.8829,33.8886,167000.0
2010-05-26 12:25:00,60.07,60.1,60.01,60.05,165200.0,33.8886,33.9055,33.8547,33.8773,165200.0
2010-05-26 12:30:00,60.05,60.07,59.98,60.05,113600.0,33.8773,33.8886,33.8378,33.8773,113600.0
2010-05-26 12:35:00,60.04,60.12,60.03,60.09,110400.0,33.8717,33.9168,33.866,33.8999,110400.0
2010-05-26 12:40:00,60.09,60.1,59.88,59.96,190800.0,33.8999,33.9055,33.7814,33.8265,190800.0
2010-05-26 12:45:00,59.95,60.06,59.95,59.95,120800.0,33.8209,33.8829,33.8209,33.8209,120800.0
2010-05-26 12:50:00,59.95,60.11,59.91,60.1,148200.0,33.8209,33.9112,33.7983,33.9055,148200.0
2010-05-26 12:55:00,60.1,60.17,60.05,60.16,195000.0,33.9055,33.945,33.8773,33.9394,195000.0
2010-05-26 13:00:00,60.17,60.21,60.13,60.15,124700.0,33.945,33.9676,33.9224,33.9337,124700.0
2010-05-26 13:05:00,60.14,60.22,60.11,60.18,143900.0,33.9281,33.9732,33.9112,33.9506,143900.0
2010-05-26 13:10:00,60.17,60.18,60.04,60.05,151800.0,33.945,33.9506,33.8717,33.8773,151800.0
2010-05-26 13:15:00,60.06,60.12,60.0,60.01,144100.0,33.8829,33.9168,33.8491,33.8547,144100.0
2010-05-26 13:20:00,60.01,60.13,60.01,60.11,218000.0,33.8547,33.9224,33.8547,33.9112,218000.0
2010-05-26 13:25:00,60.11,60.12,60.04,60.06,173700.0,33.9112,33.9168,33.8717,33.8829,173700.0
2010-05-26 13:30:00,60.06,60.09,60.03,60.08,143900.0,33.8829,33.8999,33.866,33.8942,143900.0
2010-05-26 13:35:00,60.08,60.18,60.08,60.14,211400.0,33.8942,33.9506,33.8942,33.9281,211400.0
2010-05-26 13:40:00,60.14,60.25,60.14,60.22,304700.0,33.9281,33.9901,33.9281,33.9732,304700.0
2010-05-26 13:45:00,60.22,60.25,60.18,60.25,97500.0,33.9732,33.9901,33.9506,33.9901,97500.0
2010-05-26 13:50:00,60.25,60.25,60.19,60.19,114800.0,33.9901,33.9901,33.9563,33.9563,114800.0
2010-05-26 13:55:00,60.2,60.24,60.13,60.16,245900.0,33.9619,33.9845,33.9224,33.9394,245900.0
2010-05-26 14:00:00,60.17,60.24,60.14,60.17,300000.0,33.945,33.9845,33.9281,33.945,300000.0
2010-05-26 14:05:00,60.18,60.29,60.17,60.26,242200.0,33.9506,34.0127,33.945,33.9958,242200.0
2010-05-26 14:10:00,60.26,60.27,60.08,60.09,283300.0,33.9958,34.0014,33.8942,33.8999,283300.0
2010-05-26 14:15:00,60.09,60.13,60.02,60.12,163900.0,33.8999,33.9224,33.8604,33.9168,163900.0
2010-05-26 14:20:00,60.12,60.17,59.97,60.04,280800.0,33.9168,33.945,33.8322,33.8717,280800.0
2010-05-26 14:25:00,60.05,60.13,59.96,60.09,255700.0,33.8773,33.9224,33.8265,33.8999,255700.0
2010-05-26 14:30:00,60.08,60.11,59.8,59.93,516800.0,33.8942,33.9112,33.7363,33.8096,516800.0
2010-05-26 14:35:00,59.93,59.97,59.77,59.93,512900.0,33.8096,33.8322,33.7193,33.8096,512900.0
2010-05-26 14:40:00,59.93,59.96,59.75,59.83,491000.0,33.8096,33.8265,33.7081,33.7532,491000.0
2010-05-26 14:45:00,59.83,59.85,59.68,59.78,303900.0,33.7532,33.7645,33.6686,33.725,303900.0
2010-05-26 14:50:00,59.79,59.83,59.71,59.74,291800.0,33.7306,33.7532,33.6855,33.7024,291800.0
2010-05-26 14:55:00,59.74,60.04,59.74,59.84,331400.0,33.7024,33.8717,33.7024,33.7588,331400.0
2010-05-26 15:00:00,59.84,59.99,59.82,59.92,450500.0,33.7588,33.8435,33.7475,33.804,450500.0
2010-05-26 15:05:00,59.93,59.97,59.85,59.87,386600.0,33.8096,33.8322,33.7645,33.7758,386600.0
2010-05-26 15:10:00,59.88,59.98,59.86,59.96,317600.0,33.7814,33.8378,33.7701,33.8265,317600.0
2010-05-26 15:15:00,59.96,59.99,59.74,59.81,378900.0,33.8265,33.8435,33.7024,33.7419,378900.0
2010-05-26 15:20:00,59.81,59.91,59.66,59.66,417400.0,33.7419,33.7983,33.6573,33.6573,417400.0
2010-05-26 15:25:00,59.66,59.67,59.28,59.33,1042300.0,33.6573,33.6629,33.4429,33.4711,1042300.0
2010-05-26 15:30:00,59.33,59.42,59.19,59.2,965000.0,33.4711,33.5219,33.3921,33.3978,965000.0
2010-05-26 15:35:00,59.21,59.42,59.12,59.38,1017600.0,33.4034,33.5219,33.3526,33.4993,1017600.0
2010-05-26 15:40:00,59.39,59.54,59.38,59.48,686300.0,33.505,33.5896,33.4993,33.5557,686300.0
2010-05-26 15:45:00,59.48,59.5,59.22,59.34,872500.0,33.5557,33.567,33.4091,33.4768,872500.0
2010-05-26 15:50:00,59.34,59.45,59.29,59.36,1256300.0,33.4768,33.5388,33.4485,33.488,1256300.0
2010-05-26 15:55:00,59.36,59.41,59.21,59.31,1443700.0,33.488,33.5162,33.4034,33.4598,1443700.0
2010-05-27 09:30:00,60.5,60.59,60.36,60.4,967300.0,34.1312,34.1819,34.0522,34.0748,967300.0
2010-05-27 09:35:00,60.41,60.5,60.14,60.15,749000.0,34.0804,34.1312,33.9281,33.9337,749000.0
2010-05-27 09:40:00,60.16,60.33,60.11,60.22,804700.0,33.9394,34.0353,33.9112,33.9732,804700.0
2010-05-27 09:45:00,60.23,60.31,60.1,60.19,595800.0,33.9789,34.024,33.9055,33.9563,595800.0
2010-05-27 09:50:00,60.18,60.29,60.13,60.23,405300.0,33.9506,34.0127,33.9224,33.9789,405300.0
2010-05-27 09:55:00,60.23,60.35,60.18,60.33,585300.0,33.9789,34.0466,33.9506,34.0353,585300.0
2010-05-27 10:00:00,60.34,60.35,60.13,60.24,688600.0,34.0409,34.0466,33.9224,33.9845,688600.0
2010-05-27 10:05:00,60.25,60.44,60.24,60.37,548700.0,33.9901,34.0973,33.9845,34.0578,548700.0
2010-05-27 10:10:00,60.39,60.54,60.37,60.48,579300.0,34.0691,34.1537,34.0578,34.1199,579300.0
2010-05-27 10:15:00,60.47,60.57,60.41,60.55,466300.0,34.1142,34.1707,34.0804,34.1594,466300.0
2010-05-27 10:20:00,60.54,60.69,60.48,60.65,525600.0,34.1537,34.2384,34.1199,34.2158,525600.0
2010-05-27 10:25:00,60.67,60.75,60.56,60.66,466700.0,34.2271,34.2722,34.165,34.2214,466700.0
2010-05-27 10:30:00,60.65,60.75,60.6,60.73,531500.0,34.2158,34.2722,34.1876,34.2609,531500.0
2010-05-27 10:35:00,60.74,60.74,60.6,60.62,422100.0,34.2666,34.2666,34.1876,34.1989,422100.0
2010-05-27 10:40:00,60.61,60.71,60.58,60.61,216900.0,34.1932,34.2496,34.1763,34.1932,216900.0
2010-05-27 10:45:00,60.62,60.64,60.52,60.6,344500.0,34.1989,34.2102,34.1425,34.1876,344500.0
2010-05-27 10:50:00,60.6,60.79,60.58,60.77,318900.0,34.1876,34.2948,34.1763,34.2835,318900.0
2010-05-27 10:55:00,60.78,60.87,60.75,60.85,319500.0,34.2891,34.3399,34.2722,34.3286,319500.0
2010-05-27 11:00:00,60.84,60.9,60.81,60.87,262200.0,34.323,34.3568,34.3061,34.3399,262200.0
2010-05-27 11:05:00,60.88,60.89,60.75,60.79,265400.0,34.3456,34.3512,34.2722,34.2948,265400.0
2010-05-27 11:10:00,60.79,60.8,60.66,60.68,199500.0,34.2948,34.3004,34.2214,34.2327,199500.0
2010-05-27 11:15:00,60.68,60.78,60.6,60.67,265200.0,34.2327,34.2891,34.1876,34.2271,265200.0
2010-05-27 11:20:00,60.67,60.74,60.58,60.72,303100.0,34.2271,34.2666,34.1763,34.2553,303100.0
2010-05-27 11:25:00,60.73,60.85,60.68,60.83,238700.0,34.2609,34.3286,34.2327,34.3173,238700.0
2010-05-27 11:30:00,60.83,60.93,60.75,60.83,363200.0,34.3173,34.3738,34.2722,34.3173,363200.0
2010-05-27 11:35:00,60.84,60.89,60.69,60.7,181900.0,34.323,34.3512,34.2384,34.244,181900.0
2010-05-27 11:40:00,60.69,60.72,60.64,60.7,219900.0,34.2384,34.2553,34.2102,34.244,219900.0
2010-05-27 11:45:00,60.7,60.73,60.65,60.72,126000.0,34.244,34.2609,34.2158,34.2553,126000.0
2010-05-27 11:50:00,60.72,60.83,60.7,60.8,176100.0,34.2553,34.3173,34.244,34.3004,176100.0
2010-05-27 11:55:00,60.8,60.9,60.76,60.86,223900.0,34.3004,34.3568,34.2779,34.3343,223900.0
2010-05-27 12:00:00,60.86,60.88,60.75,60.83,184800.0,34.3343,34.3456,34.2722,34.3173,184800.0
2010-05-27 12:05:00,60.83,60.86,60.75,60.82,145000.0,34.3173,34.3343,34.2722,34.3117,145000.0
2010-05-27 12:10:00,60.81,60.87,60.76,60.86,161300.0,34.3061,34.3399,34.2779,34.3343,161300.0
2010-05-27 12:15:00,60.85,60.86,60.77,60.8,144800.0,34.3286,34.3343,34.2835,34.3004,144800.0
2010-05-27 12:20:00,60.81,60.81,60.72,60.79,252200.0,34.3061,34.3061,34.2553,34.2948,252200.0
2010-05-27 12:25:00,60.78,60.88,60.73,60.85,185200.0,34.2891,34.3456,34.2609,34.3286,185200.0
2010-05-27 12:30:00,60.85,60.85,60.76,60.78,188000.0,34.3286,34.3286,34.2779,34.2891,188000.0
2010-05-27 12:35:00,60.77,60.82,60.74,60.79,210900.0,34.2835,34.3117,34.2666,34.2948,210900.0
2010-05-27 12:40:00,60.8,60.82,60.76,60.78,164700.0,34.3004,34.3117,34.2779,34.2891,164700.0
2010-05-27 12:45:00,60.78,60.87,60.78,60.85,141400.0,34.2891,34.3399,34.2891,34.3286,141400.0
2010-05-27 12:50:00,60.85,60.87,60.79,60.82,206000.0,34.3286,34.3399,34.2948,34.3117,206000.0
2010-05-27 12:55:00,60.84,60.89,60.75,60.75,317700.0,34.323,34.3512,34.2722,34.2722,317700.0
2010-05-27 13:00:00,60.75,60.75,60.67,60.72,385800.0,34.2722,34.2722,34.2271,34.2553,385800.0
2010-05-27 13:05:00,60.71,60.72,60.55,60.64,441600.0,34.2496,34.2553,34.1594,34.2102,441600.0
2010-05-27 13:10:00,60.63,60.76,60.61,60.76,244300.0,34.2045,34.2779,34.1932,34.2779,244300.0
2010-05-27 13:15:00,60.75,60.91,60.74,60.91,417500.0,34.2722,34.3625,34.2666,34.3625,417500.0
2010-05-27 13:20:00,60.91,61.0,60.9,60.99,405400.0,34.3625,34.4132,34.3568,34.4076,405400.0
2010-05-27 13:25:00,60.99,61.06,60.97,60.98,399300.0,34.4076,34.4471,34.3963,34.402,399300.0
2010-05-27 13:30:00,60.98,60.99,60.89,60.97,241700.0,34.402,34.4076,34.3512,34.3963,241700.0
2010-05-27 13:35:00,60.96,61.11,60.96,61.09,345200.0,34.3907,34.4753,34.3907,34.464,345200.0
2010-05-27 13:40:00,61.09,61.11,60.99,61.04,185200.0,34.464,34.4753,34.4076,34.4358,185200.0
2010-05-27 13:45:00,61.04,61.07,61.0,61.05,208600.0,34.4358,34.4527,34.4132,34.4415,208600.0
2010-05-27 13:50:00,61.05,61.06,60.94,60.95,182700.0,34.4415,34.4471,34.3794,34.385,182700.0
2010-05-27 13:55:00,60.95,60.99,60.86,60.88,284900.0,34.385,34.4076,34.3343,34.3456,284900.0
2010-05-27 14:00:00,60.88,60.94,60.87,60.92,170600.0,34.3456,34.3794,34.3399,34.3681,170600.0
2010-05-27 14:05:00,60.92,61.14,60.74,61.1,1000900.0,34.3681,34.4922,34.2666,34.4697,1000900.0
2010-05-27 14:10:00,61.1,61.26,61.09,61.22,438300.0,34.4697,34.5599,34.464,34.5374,438300.0
2010-05-27 14:15:00,61.22,61.24,61.15,61.2,158400.0,34.5374,34.5486,34.4979,34.5261,158400.0
2010-05-27 14:20:00,61.2,61.28,61.18,61.27,378300.0,34.5261,34.5712,34.5148,34.5656,378300.0
2010-05-27 14:25:00,61.26,61.26,61.2,61.23,173700.0,34.5599,34.5599,34.5261,34.543,173700.0
2010-05-27 14:30:00,61.23,61.24,61.1,61.16,243200.0,34.543,34.5486,34.4697,34.5035,243200.0
2010-05-27 14:35:00,61.16,61.23,61.14,61.18,214800.0,34.5035,34.543,34.4922,34.5148,214800.0
2010-05-27 14:40:00,61.19,61.19,60.94,61.09,197000.0,34.5204,34.5204,34.3794,34.464,197000.0
2010-05-27 14:45:00,61.09,61.12,61.03,61.08,176100.0,34.464,34.4809,34.4302,34.4584,176100.0
2010-05-27 14:50:00,61.08,61.09,60.91,60.95,203500.0,34.4584,34.464,34.3625,34.385,203500.0
2010-05-27 14:55:00,60.96,61.08,60.95,61.03,148000.0,34.3907,34.4584,34.385,34.4302,148000.0
2010-05-27 15:00:00,61.02,61.1,60.98,61.06,160100.0,34.4245,34.4697,34.402,34.4471,160100.0
2010-05-27 15:05:00,61.06,61.08,60.98,61.02,134100.0,34.4471,34.4584,34.402,34.4245,134100.0
2010-05-27 15:10:00,61.03,61.13,60.96,61.07,235000.0,34.4302,34.4866,34.3907,34.4527,235000.0
2010-05-27 15:15:00,61.07,61.21,61.04,61.08,255800.0,34.4527,34.5317,34.4358,34.4584,255800.0
2010-05-27 15:20:00,61.07,61.09,60.94,61.0,228600.0,34.4527,34.464,34.3794,34.4132,228600.0
2010-05-27 15:25:00,60.99,61.0,60.89,60.95,296500.0,34.4076,34.4132,34.3512,34.385,296500.0
2010-05-27 15:30:00,60.95,61.11,60.94,61.07,373500.0,34.385,34.4753,34.3794,34.4527,373500.0
2010-05-27 15:35:00,61.09,61.14,61.05,61.1,389900.0,34.464,34.4922,34.4415,34.4697,389900.0
2010-05-27 15:40:00,61.09,61.21,61.03,61.18,664200.0,34.464,34.5317,34.4302,34.5148,664200.0
2010-05-27 15:45:00,61.18,61.21,61.09,61.2,717100.0,34.5148,34.5317,34.464,34.5261,717100.0
2010-05-27 15:50:00,61.2,61.32,61.16,61.28,1116300.0,34.5261,34.5938,34.5035,34.5712,1116300.0
2010-05-27 15:55:00,61.29,61.55,61.26,61.45,2220400.0,34.5769,34.7235,34.5599,34.6671,2220400.0
2010-05-28 09:30:00,61.19,61.34,61.06,61.1,607300.0,34.5204,34.6051,34.4471,34.4697,607300.0
2010-05-28 09:35:00,61.11,61.29,61.08,61.27,591900.0,34.4753,34.5769,34.4584,34.5656,591900.0
2010-05-28 09:40:00,61.28,61.29,61.04,61.1,446200.0,34.5712,34.5769,34.4358,34.4697,446200.0
2010-05-28 09:45:00,61.1,61.26,61.08,61.2,453300.0,34.4697,34.5599,34.4584,34.5261,453300.0
2010-05-28 09:50:00,61.21,61.41,61.2,61.36,541400.0,34.5317,34.6446,34.5261,34.6163,541400.0
2010-05-28 09:55:00,61.36,61.65,61.28,61.65,580900.0,34.6163,34.7799,34.5712,34.7799,580900.0
2010-05-28 10:00:00,61.62,61.64,61.43,61.47,546300.0,34.763,34.7743,34.6558,34.6784,546300.0
2010-05-28 10:05:00,61.47,61.64,61.44,61.61,318600.0,34.6784,34.7743,34.6615,34.7574,318600.0
2010-05-28 10:10:00,61.61,61.66,61.5,61.54,278300.0,34.7574,34.7856,34.6953,34.7179,278300.0
2010-05-28 10:15:00,61.56,61.67,61.51,61.53,280100.0,34.7292,34.7912,34.701,34.7122,280100.0
2010-05-28 10:20:00,61.52,61.61,61.35,61.35,307700.0,34.7066,34.7574,34.6107,34.6107,307700.0
2010-05-28 10:25:00,61.35,61.45,61.33,61.36,212700.0,34.6107,34.6671,34.5994,34.6163,212700.0
2010-05-28 10:30:00,61.35,61.42,61.3,61.42,225000.0,34.6107,34.6502,34.5825,34.6502,225000.0
2010-05-28 10:35:00,61.41,61.42,61.31,61.35,299800.0,34.6446,34.6502,34.5881,34.6107,299800.0
2010-05-28 10:40:00,61.35,61.37,61.2,61.22,300900.0,34.6107,34.622,34.5261,34.5374,300900.0
2010-05-28 10:45:00,61.22,61.3,61.14,61.15,415500.0,34.5374,34.5825,34.4922,34.4979,415500.0
2010-05-28 10:50:00,61.17,61.23,61.1,61.13,452900.0,34.5092,34.543,34.4697,34.4866,452900.0
2010-05-28 10:55:00,61.14,61.22,61.1,61.18,232800.0,34.4922,34.5374,34.4697,34.5148,232800.0
2010-05-28 11:00:00,61.19,61.23,61.11,61.15,200900.0,34.5204,34.543,34.4753,34.4979,200900.0
2010-05-28 11:05:00,61.15,61.24,61.09,61.14,345200.0,34.4979,34.5486,34.464,34.4922,345200.0
2010-05-28 11:10:00,61.15,61.22,61.01,61.05,275700.0,34.4979,34.5374,34.4189,34.4415,275700.0
2010-05-28 11:15:00,61.05,61.07,60.95,61.07,339500.0,34.4415,34.4527,34.385,34.4527,339500.0
2010-05-28 11:20:00,61.07,61.08,61.0,61.06,191500.0,34.4527,34.4584,34.4132,34.4471,191500.0
2010-05-28 11:25:00,61.05,61.17,61.05,61.17,244300.0,34.4415,34.5092,34.4415,34.5092,244300.0
2010-05-28 11:30:00,61.16,61.19,61.1,61.16,190800.0,34.5035,34.5204,34.4697,34.5035,190800.0
2010-05-28 11:35:00,61.17,61.22,61.14,61.19,181000.0,34.5092,34.5374,34.4922,34.5204,181000.0
2010-05-28 11:40:00,61.19,61.29,61.17,61.29,168400.0,34.5204,34.5769,34.5092,34.5769,168400.0
2010-05-28 11:45:00,61.29,61.35,61.23,61.33,193600.0,34.5769,34.6107,34.543,34.5994,193600.0
2010-05-28 11:50:00,61.33,61.33,61.24,61.28,166800.0,34.5994,34.5994,34.5486,34.5712,166800.0
2010-05-28 11:55:00,61.27,61.28,61.16,61.17,173000.0,34.5656,34.5712,34.5035,34.5092,173000.0
2010-05-28 12:00:00,61.17,61.25,61.13,61.17,233700.0,34.5092,34.5543,34.4866,34.5092,233700.0
2010-05-28 12:05:00,61.17,61.23,61.13,61.22,167600.0,34.5092,34.543,34.4866,34.5374,167600.0
2010-05-28 12:10:00,61.23,61.34,61.22,61.3,155900.0,34.543,34.6051,34.5374,34.5825,155900.0
2010-05-28 12:15:00,61.3,61.3,61.21,61.29,132400.0,34.5825,34.5825,34.5317,34.5769,132400.0
2010-05-28 12:20:00,61.28,61.35,61.27,61.3,114100.0,34.5712,34.6107,34.5656,34.5825,114100.0
2010-05-28 12:25:00,61.3,61.31,61.21,61.23,87900.0,34.5825,34.5881,34.5317,34.543,87900.0
2010-05-28 12:30:00,61.23,61.25,61.19,61.2,96800.0,34.543,34.5543,34.5204,34.5261,96800.0
2010-05-28 12:35:00,61.2,61.21,60.73,60.76,852900.0,34.5261,34.5317,34.2609,34.2779,852900.0
2010-05-28 12:40:00,60.75,60.87,60.56,60.59,1045300.0,34.2722,34.3399,34.165,34.1819,1045300.0
2010-05-28 12:45:00,60.59,60.63,60.39,60.6,820300.0,34.1819,34.2045,34.0691,34.1876,820300.0
2010-05-28 12:50:00,60.59,60.8,60.56,60.78,347400.0,34.1819,34.3004,34.165,34.2891,347400.0
2010-05-28 12:55:00,60.78,60.9,60.74,60.81,269600.0,34.2891,34.3568,34.2666,34.3061,269600.0
2010-05-28 13:00:00,60.81,60.9,60.81,60.82,246200.0,34.3061,34.3568,34.3061,34.3117,246200.0
2010-05-28 13:05:00,60.83,60.88,60.72,60.75,166600.0,34.3173,34.3456,34.2553,34.2722,166600.0
2010-05-28 13:10:00,60.75,60.91,60.72,60.78,263000.0,34.2722,34.3625,34.2553,34.2891,263000.0
2010-05-28 13:15:00,60.77,60.96,60.74,60.96,132700.0,34.2835,34.3907,34.2666,34.3907,132700.0
2010-05-28 13:20:00,60.95,60.95,60.83,60.88,128000.0,34.385,34.385,34.3173,34.3456,128000.0
2010-05-28 13:25:00,60.87,60.93,60.81,60.83,121800.0,34.3399,34.3738,34.3061,34.3173,121800.0
2010-05-28 13:30:00,60.83,60.89,60.73,60.77,203800.0,34.3173,34.3512,34.2609,34.2835,203800.0
2010-05-28 13:35:00,60.76,60.86,60.73,60.85,119700.0,34.2779,34.3343,34.2609,34.3286,119700.0
2010-05-28 13:40:00,60.86,60.91,60.83,60.88,133400.0,34.3343,34.3625,34.3173,34.3456,133400.0
2010-05-28 13:45:00,60.88,60.9,60.71,60.77,197400.0,34.3456,34.3568,34.2496,34.2835,197400.0
2010-05-28 13:50:00,60.77,60.87,60.74,60.85,91800.0,34.2835,34.3399,34.2666,34.3286,91800.0
2010-05-28 13:55:00,60.84,60.84,60.69,60.72,196400.0,34.323,34.323,34.2384,34.2553,196400.0
2010-05-28 14:00:00,60.72,60.75,60.63,60.68,216600.0,34.2553,34.2722,34.2045,34.2327,216600.0
2010-05-28 14:05:00,60.68,60.73,60.55,60.67,293400.0,34.2327,34.2609,34.1594,34.2271,293400.0
2010-05-28 14:10:00,60.66,60.75,60.62,60.65,219400.0,34.2214,34.2722,34.1989,34.2158,219400.0
2010-05-28 14:15:00,60.65,60.78,60.6,60.77,165900.0,34.2158,34.2891,34.1876,34.2835,165900.0
2010-05-28 14:20:00,60.76,60.77,60.66,60.66,209200.0,34.2779,34.2835,34.2214,34.2214,209200.0
2010-05-28 14:25:00,60.66,60.8,60.66,60.77,208100.0,34.2214,34.3004,34.2214,34.2835,208100.0
2010-05-28 14:30:00,60.78,60.79,60.7,60.77,129200.0,34.2891,34.2948,34.244,34.2835,129200.0
2010-05-28 14:35:00,60.77,60.84,60.73,60.79,161500.0,34.2835,34.323,34.2609,34.2948,161500.0
2010-05-28 14:40:00,60.79,60.85,60.78,60.84,169900.0,34.2948,34.3286,34.2891,34.323,169900.0
2010-05-28 14:45:00,60.84,61.04,60.84,61.03,528900.0,34.323,34.4358,34.323,34.4302,528900.0
2010-05-28 14:50:00,61.03,61.15,61.02,61.13,341000.0,34.4302,34.4979,34.4245,34.4866,341000.0
2010-05-28 14:55:00,61.14,61.16,61.0,61.04,299800.0,34.4922,34.5035,34.4132,34.4358,299800.0
2010-05-28 15:00:00,61.03,61.05,60.92,60.98,187700.0,34.4302,34.4415,34.3681,34.402,187700.0
2010-05-28 15:05:00,60.98,61.05,60.97,61.04,176900.0,34.402,34.4415,34.3963,34.4358,176900.0
2010-05-28 15:10:00,61.05,61.1,61.01,61.04,198300.0,34.4415,34.4697,34.4189,34.4358,198300.0
2010-05-28 15:15:00,61.04,61.14,61.0,61.12,293500.0,34.4358,34.4922,34.4132,34.4809,293500.0
2010-05-28 15:20:00,61.12,61.19,61.06,61.11,321300.0,34.4809,34.5204,34.4471,34.4753,321300.0
2010-05-28 15:25:00,61.11,61.21,61.09,61.17,319100.0,34.4753,34.5317,34.464,34.5092,319100.0
2010-05-28 15:30:00,61.17,61.27,61.13,61.22,305900.0,34.5092,34.5656,34.4866,34.5374,305900.0
2010-05-28 15:35:00,61.22,61.24,61.11,61.15,298500.0,34.5374,34.5486,34.4753,34.4979,298500.0
2010-05-28 15:40:00,61.15,61.23,61.1,61.23,357500.0,34.4979,34.543,34.4697,34.543,357500.0
2010-05-28 15:45:00,61.22,61.22,60.82,61.01,943900.0,34.5374,34.5374,34.3117,34.4189,943900.0
2010-05-28 15:50:00,61.02,61.09,60.94,61.02,626500.0,34.4245,34.464,34.3794,34.4245,626500.0
2010-05-28 15:55:00,61.02,61.03,60.28,60.46,3635000.0,34.4245,34.4302,34.0071,34.1086,3635000.0
2010-06-01 09:30:00,60.26,60.39,59.75,59.98,849400.0,33.9958,34.0691,33.7081,33.8378,849400.0
2010-06-01 09:35:00,59.97,60.17,59.92,60.16,639100.0,33.8322,33.945,33.804,33.9394,639100.0
2010-06-01 09:40:00,60.16,60.37,60.14,60.22,476900.0,33.9394,34.0578,33.9281,33.9732,476900.0
2010-06-01 09:45:00,60.23,60.3,60.05,60.23,435400.0,33.9789,34.0183,33.8773,33.9789,435400.0
2010-06-01 09:50:00,60.23,60.28,60.09,60.19,310800.0,33.9789,34.0071,33.8999,33.9563,310800.0
2010-06-01 09:55:00,60.18,60.26,60.09,60.1,276400.0,33.9506,33.9958,33.8999,33.9055,276400.0
2010-06-01 10:00:00,60.11,60.39,60.11,60.32,552400.0,33.9112,34.0691,33.9112,34.0296,552400.0
2010-06-01 10:05:00,60.32,60.46,60.29,60.35,546100.0,34.0296,34.1086,34.0127,34.0466,546100.0
2010-06-01 10:10:00,60.35,60.41,60.24,60.34,399900.0,34.0466,34.0804,33.9845,34.0409,399900.0
2010-06-01 10:15:00,60.35,60.47,60.31,60.47,356400.0,34.0466,34.1142,34.024,34.1142,356400.0
2010-06-01 10:20:00,60.47,60.69,60.44,60.61,567100.0,34.1142,34.2384,34.0973,34.1932,567100.0
2010-06-01 10:25:00,60.62,60.84,60.61,60.72,470700.0,34.1989,34.323,34.1932,34.2553,470700.0
2010-06-01 10:30:00,60.71,60.86,60.71,60.72,391300.0,34.2496,34.3343,34.2496,34.2553,391300.0
2010-06-01 10:35:00,60.72,60.76,60.59,60.59,345800.0,34.2553,34.2779,34.1819,34.1819,345800.0
2010-06-01 10:40:00,60.6,60.67,60.52,60.57,260800.0,34.1876,34.2271,34.1425,34.1707,260800.0
2010-06-01 10:45:00,60.57,60.63,60.35,60.62,394900.0,34.1707,34.2045,34.0466,34.1989,394900.0
2010-06-01 10:50:00,60.63,60.69,60.57,60.64,274700.0,34.2045,34.2384,34.1707,34.2102,274700.0
2010-06-01 10:55:00,60.65,60.81,60.64,60.74,221800.0,34.2158,34.3061,34.2102,34.2666,221800.0
2010-06-01 11:00:00,60.75,60.77,60.67,60.67,231400.0,34.2722,34.2835,34.2271,34.2271,231400.0
2010-06-01 11:05:00,60.67,60.68,60.61,60.66,240800.0,34.2271,34.2327,34.1932,34.2214,240800.0
2010-06-01 11:10:00,60.66,60.72,60.61,60.68,260700.0,34.2214,34.2553,34.1932,34.2327,260700.0
2010-06-01 11:15:00,60.67,60.67,60.57,60.57,433300.0,34.2271,34.2271,34.1707,34.1707,433300.0
2010-06-01 11:20:00,60.56,60.65,60.54,60.65,239200.0,34.165,34.2158,34.1537,34.2158,239200.0
2010-06-01 11:25:00,60.64,60.78,60.61,60.68,310400.0,34.2102,34.2891,34.1932,34.2327,310400.0
2010-06-01 11:30:00,60.69,60.8,60.64,60.69,164200.0,34.2384,34.3004,34.2102,34.2384,164200.0
2010-06-01 11:35:00,60.69,60.7,60.59,60.64,172400.0,34.2384,34.244,34.1819,34.2102,172400.0
2010-06-01 11:40:00,60.64,60.65,60.48,60.53,276900.0,34.2102,34.2158,34.1199,34.1481,276900.0
2010-06-01 11:45:00,60.53,60.53,60.37,60.45,297100.0,34.1481,34.1481,34.0578,34.103,297100.0
2010-06-01 11:50:00,60.44,60.5,60.41,60.5,215900.0,34.0973,34.1312,34.0804,34.1312,215900.0
2010-06-01 11:55:00,60.5,60.55,60.43,60.53,306200.0,34.1312,34.1594,34.0917,34.1481,306200.0
2010-06-01 12:00:00,60.53,60.65,60.48,60.59,273300.0,34.1481,34.2158,34.1199,34.1819,273300.0
2010-06-01 12:05:00,60.6,60.6,60.52,60.53,192900.0,34.1876,34.1876,34.1425,34.1481,192900.0
2010-06-01 12:10:00,60.53,60.67,60.5,60.61,201800.0,34.1481,34.2271,34.1312,34.1932,201800.0
2010-06-01 12:15:00,60.61,60.64,60.53,60.59,229300.0,34.1932,34.2102,34.1481,34.1819,229300.0
2010-06-01 12:20:00,60.58,60.61,60.54,60.55,154000.0,34.1763,34.1932,34.1537,34.1594,154000.0
2010-06-01 12:25:00,60.56,60.63,60.55,60.57,167700.0,34.165,34.2045,34.1594,34.1707,167700.0
2010-06-01 12:30:00,60.57,60.58,60.47,60.58,186900.0,34.1707,34.1763,34.1142,34.1763,186900.0
2010-06-01 12:35:00,60.58,60.61,60.52,60.6,160100.0,34.1763,34.1932,34.1425,34.1876,160100.0
2010-06-01 12:40:00,60.6,60.65,60.58,60.58,189200.0,34.1876,34.2158,34.1763,34.1763,189200.0
2010-06-01 12:45:00,60.58,60.62,60.53,60.55,197300.0,34.1763,34.1989,34.1481,34.1594,197300.0
2010-06-01 12:50:00,60.56,60.57,60.5,60.54,130800.0,34.165,34.1707,34.1312,34.1537,130800.0
2010-06-01 12:55:00,60.55,60.56,60.46,60.47,140200.0,34.1594,34.165,34.1086,34.1142,140200.0
2010-06-01 13:00:00,60.47,60.51,60.44,60.46,213700.0,34.1142,34.1368,34.0973,34.1086,213700.0
2010-06-01 13:05:00,60.45,60.49,60.43,60.48,174500.0,34.103,34.1255,34.0917,34.1199,174500.0
2010-06-01 13:10:00,60.49,60.62,60.47,60.61,305100.0,34.1255,34.1989,34.1142,34.1932,305100.0
2010-06-01 13:15:00,60.6,60.79,60.6,60.72,319100.0,34.1876,34.2948,34.1876,34.2553,319100.0
2010-06-01 13:20:00,60.72,60.76,60.63,60.68,254000.0,34.2553,34.2779,34.2045,34.2327,254000.0
2010-06-01 13:25:00,60.68,60.75,60.63,60.74,224700.0,34.2327,34.2722,34.2045,34.2666,224700.0
2010-06-01 13:30:00,60.74,60.78,60.71,60.76,229500.0,34.2666,34.2891,34.2496,34.2779,229500.0
2010-06-01 13:35:00,60.75,60.76,60.66,60.74,271900.0,34.2722,34.2779,34.2214,34.2666,271900.0
2010-06-01 13:40:00,60.74,60.75,60.63,60.7,289100.0,34.2666,34.2722,34.2045,34.244,289100.0
2010-06-01 13:45:00,60.7,60.72,60.62,60.67,300300.0,34.244,34.2553,34.1989,34.2271,300300.0
2010-06-01 13:50:00,60.66,60.67,60.52,60.59,256100.0,34.2214,34.2271,34.1425,34.1819,256100.0
2010-06-01 13:55:00,60.58,60.58,60.41,60.42,280200.0,34.1763,34.1763,34.0804,34.086,280200.0
2010-06-01 14:00:00,60.41,60.44,60.26,60.27,660100.0,34.0804,34.0973,33.9958,34.0014,660100.0
2010-06-01 14:05:00,60.28,60.36,60.15,60.23,426100.0,34.0071,34.0522,33.9337,33.9789,426100.0
2010-06-01 14:10:00,60.23,60.34,60.15,60.26,451700.0,33.9789,34.0409,33.9337,33.9958,451700.0
2010-06-01 14:15:00,60.26,60.26,60.1,60.24,293700.0,33.9958,33.9958,33.9055,33.9845,293700.0
2010-06-01 14:20:00,60.23,60.37,60.18,60.3,374300.0,33.9789,34.0578,33.9506,34.0183,374300.0
2010-06-01 14:25:00,60.31,60.36,60.25,60.29,139700.0,34.024,34.0522,33.9901,34.0127,139700.0
2010-06-01 14:30:00,60.29,60.4,60.27,60.33,345700.0,34.0127,34.0748,34.0014,34.0353,345700.0
2010-06-01 14:35:00,60.33,60.33,60.27,60.28,262600.0,34.0353,34.0353,34.0014,34.0071,262600.0
2010-06-01 14:40:00,60.27,60.31,60.19,60.2,386400.0,34.0014,34.024,33.9563,33.9619,386400.0
2010-06-01 14:45:00,60.19,60.35,60.17,60.29,250200.0,33.9563,34.0466,33.945,34.0127,250200.0
2010-06-01 14:50:00,60.29,60.3,60.11,60.15,405400.0,34.0127,34.0183,33.9112,33.9337,405400.0
2010-06-01 14:55:00,60.15,60.17,60.06,60.12,402500.0,33.9337,33.945,33.8829,33.9168,402500.0
2010-06-01 15:00:00,60.13,60.15,59.99,60.06,388800.0,33.9224,33.9337,33.8435,33.8829,388800.0
2010-06-01 15:05:00,60.06,60.08,59.93,59.93,632800.0,33.8829,33.8942,33.8096,33.8096,632800.0
2010-06-01 15:10:00,59.94,60.06,59.89,60.01,452600.0,33.8152,33.8829,33.787,33.8547,452600.0
2010-06-01 15:15:00,60.01,60.03,59.86,59.88,346500.0,33.8547,33.866,33.7701,33.7814,346500.0
2010-06-01 15:20:00,59.88,59.96,59.7,59.74,766600.0,33.7814,33.8265,33.6799,33.7024,766600.0
2010-06-01 15:25:00,59.75,59.76,59.59,59.71,1009600.0,33.7081,33.7137,33.6178,33.6855,1009600.0
2010-06-01 15:30:00,59.71,59.81,59.64,59.77,546600.0,33.6855,33.7419,33.646,33.7193,546600.0
2010-06-01 15:35:00,59.78,59.9,59.73,59.77,518100.0,33.725,33.7927,33.6968,33.7193,518100.0
2010-06-01 15:40:00,59.76,59.83,59.53,59.55,539100.0,33.7137,33.7532,33.5839,33.5952,539100.0
2010-06-01 15:45:00,59.54,59.54,59.3,59.37,1037400.0,33.5896,33.5896,33.4542,33.4937,1037400.0
2010-06-01 15:50:00,59.36,59.37,59.22,59.23,1539800.0,33.488,33.4937,33.4091,33.4147,1539800.0
2010-06-01 15:55:00,59.24,59.45,59.14,59.2,2190100.0,33.4203,33.5388,33.3639,33.3978,2190100.0
2010-06-02 09:30:00,59.51,59.77,59.5,59.59,824900.0,33.5727,33.7193,33.567,33.6178,824900.0
2010-06-02 09:35:00,59.61,59.65,59.35,59.37,552800.0,33.6291,33.6516,33.4824,33.4937,552800.0
2010-06-02 09:40:00,59.4,59.44,59.26,59.31,405700.0,33.5106,33.5332,33.4316,33.4598,405700.0
2010-06-02 09:45:00,59.32,59.42,59.25,59.4,442800.0,33.4655,33.5219,33.426,33.5106,442800.0
2010-06-02 09:50:00,59.39,59.42,59.23,59.35,439800.0,33.505,33.5219,33.4147,33.4824,439800.0
2010-06-02 09:55:00,59.36,59.43,59.29,59.37,401400.0,33.488,33.5275,33.4485,33.4937,401400.0
2010-06-02 10:00:00,59.34,59.49,59.26,59.43,514200.0,33.4768,33.5614,33.4316,33.5275,514200.0
2010-06-02 10:05:00,59.45,59.5,59.37,59.45,445400.0,33.5388,33.567,33.4937,33.5388,445400.0
2010-06-02 10:10:00,59.45,59.53,59.34,59.4,435400.0,33.5388,33.5839,33.4768,33.5106,435400.0
2010-06-02 10:15:00,59.4,59.68,59.4,59.64,464400.0,33.5106,33.6686,33.5106,33.646,464400.0
2010-06-02 10:20:00,59.65,59.71,59.59,59.6,396800.0,33.6516,33.6855,33.6178,33.6234,396800.0
2010-06-02 10:25:00,59.6,59.67,59.47,59.47,294300.0,33.6234,33.6629,33.5501,33.5501,294300.0
2010-06-02 10:30:00,59.47,59.58,59.45,59.57,222600.0,33.5501,33.6122,33.5388,33.6065,222600.0
2010-06-02 10:35:00,59.57,59.74,59.57,59.63,408600.0,33.6065,33.7024,33.6065,33.6404,408600.0
2010-06-02 10:40:00,59.63,59.7,59.56,59.62,311400.0,33.6404,33.6799,33.6009,33.6347,311400.0
2010-06-02 10:45:00,59.6,59.65,59.48,59.49,245900.0,33.6234,33.6516,33.5557,33.5614,245900.0
2010-06-02 10:50:00,59.49,59.62,59.39,59.54,340900.0,33.5614,33.6347,33.505,33.5896,340900.0
2010-06-02 10:55:00,59.54,59.68,59.49,59.63,283100.0,33.5896,33.6686,33.5614,33.6404,283100.0
2010-06-02 11:00:00,59.63,59.75,59.62,59.74,259100.0,33.6404,33.7081,33.6347,33.7024,259100.0
2010-06-02 11:05:00,59.75,59.89,59.72,59.79,636800.0,33.7081,33.787,33.6911,33.7306,636800.0
2010-06-02 11:10:00,59.79,59.91,59.76,59.88,448100.0,33.7306,33.7983,33.7137,33.7814,448100.0
2010-06-02 11:15:00,59.88,59.95,59.79,59.81,290300.0,33.7814,33.8209,33.7306,33.7419,290300.0
2010-06-02 11:20:00,59.8,59.93,59.8,59.9,194300.0,33.7363,33.8096,33.7363,33.7927,194300.0
2010-06-02 11:25:00,59.9,59.96,59.85,59.89,219700.0,33.7927,33.8265,33.7645,33.787,219700.0
2010-06-02 11:30:00,59.89,59.95,59.85,59.93,210300.0,33.787,33.8209,33.7645,33.8096,210300.0
2010-06-02 11:35:00,59.92,60.03,59.91,59.95,236500.0,33.804,33.866,33.7983,33.8209,236500.0
2010-06-02 11:40:00,59.94,60.14,59.93,60.13,317500.0,33.8152,33.9281,33.8096,33.9224,317500.0
2010-06-02 11:45:00,60.14,60.19,59.97,60.11,250700.0,33.9281,33.9563,33.8322,33.9112,250700.0
2010-06-02 11:50:00,60.11,60.2,60.09,60.12,324000.0,33.9112,33.9619,33.8999,33.9168,324000.0
2010-06-02 11:55:00,60.13,60.15,60.07,60.09,258300.0,33.9224,33.9337,33.8886,33.8999,258300.0
2010-06-02 12:00:00,60.09,60.22,60.08,60.18,502100.0,33.8999,33.9732,33.8942,33.9506,502100.0
2010-06-02 12:05:00,60.18,60.23,60.15,60.2,303300.0,33.9506,33.9789,33.9337,33.9619,303300.0
2010-06-02 12:10:00,60.2,60.2,60.07,60.07,193200.0,33.9619,33.9619,33.8886,33.8886,193200.0
2010-06-02 12:15:00,60.07,60.08,59.99,60.01,242900.0,33.8886,33.8942,33.8435,33.8547,242900.0
2010-06-02 12:20:00,60.01,60.14,60.0,60.09,196300.0,33.8547,33.9281,33.8491,33.8999,196300.0
2010-06-02 12:25:00,60.1,60.17,60.08,60.08,211500.0,33.9055,33.945,33.8942,33.8942,211500.0
2010-06-02 12:30:00,60.08,60.11,60.06,60.09,134600.0,33.8942,33.9112,33.8829,33.8999,134600.0
2010-06-02 12:35:00,60.1,60.1,60.02,60.02,106500.0,33.9055,33.9055,33.8604,33.8604,106500.0
2010-06-02 12:40:00,60.02,60.06,60.0,60.02,129800.0,33.8604,33.8829,33.8491,33.8604,129800.0
2010-06-02 12:45:00,60.01,60.1,60.01,60.09,903300.0,33.8547,33.9055,33.8547,33.8999,903300.0
2010-06-02 12:50:00,60.1,60.13,60.03,60.1,130200.0,33.9055,33.9224,33.866,33.9055,130200.0
2010-06-02 12:55:00,60.1,60.1,59.99,60.01,150700.0,33.9055,33.9055,33.8435,33.8547,150700.0
2010-06-02 13:00:00,60.02,60.17,59.98,60.14,196700.0,33.8604,33.945,33.8378,33.9281,196700.0
2010-06-02 13:05:00,60.14,60.15,60.05,60.05,186100.0,33.9281,33.9337,33.8773,33.8773,186100.0
2010-06-02 13:10:00,60.06,60.09,60.04,60.05,109300.0,33.8829,33.8999,33.8717,33.8773,109300.0
2010-06-02 13:15:00,60.04,60.05,59.95,59.97,131800.0,33.8717,33.8773,33.8209,33.8322,131800.0
2010-06-02 13:20:00,59.96,60.06,59.93,60.04,217400.0,33.8265,33.8829,33.8096,33.8717,217400.0
2010-06-02 13:25:00,60.03,60.04,59.96,60.0,164600.0,33.866,33.8717,33.8265,33.8491,164600.0
2010-06-02 13:30:00,59.99,60.11,59.98,60.1,156900.0,33.8435,33.9112,33.8378,33.9055,156900.0
2010-06-02 13:35:00,60.09,60.13,60.06,60.07,128300.0,33.8999,33.9224,33.8829,33.8886,128300.0
2010-06-02 13:40:00,60.08,60.14,60.07,60.07,102800.0,33.8942,33.9281,33.8886,33.8886,102800.0
2010-06-02 13:45:00,60.07,60.16,60.06,60.09,154500.0,33.8886,33.9394,33.8829,33.8999,154500.0
2010-06-02 13:50:00,60.09,60.09,60.03,60.04,103700.0,33.8999,33.8999,33.866,33.8717,103700.0
2010-06-02 13:55:00,60.04,60.05,59.9,59.95,184400.0,33.8717,33.8773,33.7927,33.8209,184400.0
2010-06-02 14:00:00,59.95,59.96,59.86,59.87,128400.0,33.8209,33.8265,33.7701,33.7758,128400.0
2010-06-02 14:05:00,59.88,60.0,59.81,59.99,208600.0,33.7814,33.8491,33.7419,33.8435,208600.0
2010-06-02 14:10:00,60.0,60.0,59.9,59.9,117500.0,33.8491,33.8491,33.7927,33.7927,117500.0
2010-06-02 14:15:00,59.91,59.94,59.77,59.77,281000.0,33.7983,33.8152,33.7193,33.7193,281000.0
2010-06-02 14:20:00,59.77,59.85,59.75,59.8,172000.0,33.7193,33.7645,33.7081,33.7363,172000.0
2010-06-02 14:25:00,59.81,60.0,59.81,59.97,182600.0,33.7419,33.8491,33.7419,33.8322,182600.0
2010-06-02 14:30:00,59.97,60.09,59.96,60.04,146500.0,33.8322,33.8999,33.8265,33.8717,146500.0
2010-06-02 14:35:00,60.03,60.18,60.03,60.17,184200.0,33.866,33.9506,33.866,33.945,184200.0
2010-06-02 14:40:00,60.17,60.33,60.17,60.32,313300.0,33.945,34.0353,33.945,34.0296,313300.0
2010-06-02 14:45:00,60.32,60.37,60.27,60.29,254900.0,34.0296,34.0578,34.0014,34.0127,254900.0
2010-06-02 14:50:00,60.3,60.43,60.3,60.36,302300.0,34.0183,34.0917,34.0183,34.0522,302300.0
2010-06-02 14:55:00,60.35,60.4,60.28,60.3,294200.0,34.0466,34.0748,34.0071,34.0183,294200.0
2010-06-02 15:00:00,60.31,60.4,60.29,60.34,194100.0,34.024,34.0748,34.0127,34.0409,194100.0
2010-06-02 15:05:00,60.34,60.45,60.29,60.4,378100.0,34.0409,34.103,34.0127,34.0748,378100.0
2010-06-02 15:10:00,60.4,60.48,60.38,60.47,259200.0,34.0748,34.1199,34.0635,34.1142,259200.0
2010-06-02 15:15:00,60.47,60.48,60.39,60.47,259200.0,34.1142,34.1199,34.0691,34.1142,259200.0
2010-06-02 15:20:00,60.48,60.53,60.43,60.46,249300.0,34.1199,34.1481,34.0917,34.1086,249300.0
2010-06-02 15:25:00,60.47,60.57,60.4,60.52,369000.0,34.1142,34.1707,34.0748,34.1425,369000.0
2010-06-02 15:30:00,60.53,60.58,60.46,60.49,519600.0,34.1481,34.1763,34.1086,34.1255,519600.0
2010-06-02 15:35:00,60.49,60.57,60.45,60.51,498700.0,34.1255,34.1707,34.103,34.1368,498700.0
2010-06-02 15:40:00,60.51,60.55,60.47,60.53,318000.0,34.1368,34.1594,34.1142,34.1481,318000.0
2010-06-02 15:45:00,60.52,60.52,60.39,60.44,819500.0,34.1425,34.1425,34.0691,34.0973,819500.0
2010-06-02 15:50:00,60.44,60.61,60.43,60.56,968100.0,34.0973,34.1932,34.0917,34.165,968100.0
2010-06-02 15:55:00,60.56,60.8,60.56,60.75,1974200.0,34.165,34.3004,34.165,34.2722,1974200.0
2010-06-03 09:30:00,61.23,61.4,61.1,61.29,875100.0,34.543,34.6389,34.4697,34.5769,875100.0
2010-06-03 09:35:00,61.3,61.58,61.22,61.58,1228600.0,34.5825,34.7405,34.5374,34.7405,1228600.0
2010-06-03 09:40:00,61.57,61.73,61.48,61.69,860800.0,34.7348,34.8251,34.684,34.8025,860800.0
2010-06-03 09:45:00,61.68,61.88,61.68,61.79,1006600.0,34.7969,34.9097,34.7969,34.8589,1006600.0
2010-06-03 09:50:00,61.79,61.89,61.65,61.8,604900.0,34.8589,34.9153,34.7799,34.8646,604900.0
2010-06-03 09:55:00,61.8,61.94,61.66,61.92,482700.0,34.8646,34.9436,34.7856,34.9323,482700.0
2010-06-03 10:00:00,61.92,62.01,61.84,61.86,916400.0,34.9323,34.983,34.8871,34.8984,916400.0
2010-06-03 10:05:00,61.87,61.95,61.72,61.92,715500.0,34.9041,34.9492,34.8194,34.9323,715500.0
2010-06-03 10:10:00,61.92,61.96,61.74,61.76,390500.0,34.9323,34.9548,34.8307,34.842,390500.0
2010-06-03 10:15:00,61.76,61.8,61.54,61.6,673900.0,34.842,34.8646,34.7179,34.7517,673900.0
2010-06-03 10:20:00,61.61,61.64,61.37,61.41,485400.0,34.7574,34.7743,34.622,34.6446,485400.0
2010-06-03 10:25:00,61.4,61.51,61.38,61.39,440600.0,34.6389,34.701,34.6276,34.6333,440600.0
2010-06-03 10:30:00,61.39,61.54,61.3,61.4,563400.0,34.6333,34.7179,34.5825,34.6389,563400.0
2010-06-03 10:35:00,61.41,61.46,61.18,61.19,370100.0,34.6446,34.6728,34.5148,34.5204,370100.0
2010-06-03 10:40:00,61.19,61.66,61.12,61.12,803300.0,34.5204,34.7856,34.4809,34.4809,803300.0
2010-06-03 10:45:00,61.13,61.33,61.05,61.11,827500.0,34.4866,34.5994,34.4415,34.4753,827500.0
2010-06-03 10:50:00,61.11,61.58,61.09,61.2,604900.0,34.4753,34.7405,34.464,34.5261,604900.0
2010-06-03 10:55:00,61.2,61.3,61.18,61.29,334900.0,34.5261,34.5825,34.5148,34.5769,334900.0
2010-06-03 11:00:00,61.31,61.43,61.29,61.32,493400.0,34.5881,34.6558,34.5769,34.5938,493400.0
2010-06-03 11:05:00,61.32,61.5,61.31,61.33,482100.0,34.5938,34.6953,34.5881,34.5994,482100.0
2010-06-03 11:10:00,61.33,61.35,61.22,61.24,217900.0,34.5994,34.6107,34.5374,34.5486,217900.0
2010-06-03 11:15:00,61.24,61.25,61.16,61.18,321300.0,34.5486,34.5543,34.5035,34.5148,321300.0
2010-06-03 11:20:00,61.18,61.22,61.1,61.1,186800.0,34.5148,34.5374,34.4697,34.4697,186800.0
2010-06-03 11:25:00,61.11,61.15,61.05,61.08,157500.0,34.4753,34.4979,34.4415,34.4584,157500.0
2010-06-03 11:30:00,61.08,61.17,61.06,61.17,142200.0,34.4584,34.5092,34.4471,34.5092,142200.0
2010-06-03 11:35:00,61.17,61.25,61.07,61.19,343100.0,34.5092,34.5543,34.4527,34.5204,343100.0
2010-06-03 11:40:00,61.19,61.2,61.09,61.19,116100.0,34.5204,34.5261,34.464,34.5204,116100.0
2010-06-03 11:45:00,61.2,61.24,61.14,61.18,181000.0,34.5261,34.5486,34.4922,34.5148,181000.0
2010-06-03 11:50:00,61.19,61.21,61.1,61.15,86600.0,34.5204,34.5317,34.4697,34.4979,86600.0
2010-06-03 11:55:00,61.15,61.15,61.05,61.12,158500.0,34.4979,34.4979,34.4415,34.4809,158500.0
2010-06-03 12:00:00,61.12,61.15,61.05,61.05,142900.0,34.4809,34.4979,34.4415,34.4415,142900.0
2010-06-03 12:05:00,61.06,61.07,60.93,60.97,277100.0,34.4471,34.4527,34.3738,34.3963,277100.0
2010-06-03 12:10:00,60.96,60.97,60.82,60.82,297200.0,34.3907,34.3963,34.3117,34.3117,297200.0
2010-06-03 12:15:00,60.82,60.91,60.73,60.91,341300.0,34.3117,34.3625,34.2609,34.3625,341300.0
2010-06-03 12:20:00,60.91,60.91,60.61,60.62,292800.0,34.3625,34.3625,34.1932,34.1989,292800.0
2010-06-03 12:25:00,60.62,60.74,60.6,60.74,326000.0,34.1989,34.2666,34.1876,34.2666,326000.0
2010-06-03 12:30:00,60.73,60.75,60.63,60.72,373200.0,34.2609,34.2722,34.2045,34.2553,373200.0
2010-06-03 12:35:00,60.73,60.9,60.71,60.9,171100.0,34.2609,34.3568,34.2496,34.3568,171100.0
2010-06-03 12:40:00,60.89,60.91,60.83,60.91,123600.0,34.3512,34.3625,34.3173,34.3625,123600.0
2010-06-03 12:45:00,60.91,61.0,60.91,60.91,125800.0,34.3625,34.4132,34.3625,34.3625,125800.0
2010-06-03 12:50:00,60.91,60.93,60.8,60.81,107500.0,34.3625,34.3738,34.3004,34.3061,107500.0
2010-06-03 12:55:00,60.81,60.86,60.74,60.84,283900.0,34.3061,34.3343,34.2666,34.323,283900.0
2010-06-03 13:00:00,60.83,60.85,60.75,60.83,175400.0,34.3173,34.3286,34.2722,34.3173,175400.0
2010-06-03 13:05:00,60.83,60.94,60.81,60.94,167600.0,34.3173,34.3794,34.3061,34.3794,167600.0
2010-06-03 13:10:00,60.94,61.0,60.91,60.93,171800.0,34.3794,34.4132,34.3625,34.3738,171800.0
2010-06-03 13:15:00,60.93,60.98,60.9,60.91,90400.0,34.3738,34.402,34.3568,34.3625,90400.0
2010-06-03 13:20:00,60.91,61.0,60.9,60.99,76600.0,34.3625,34.4132,34.3568,34.4076,76600.0
2010-06-03 13:25:00,60.99,60.99,60.91,60.99,132300.0,34.4076,34.4076,34.3625,34.4076,132300.0
2010-06-03 13:30:00,60.98,61.07,60.98,61.02,198300.0,34.402,34.4527,34.402,34.4245,198300.0
2010-06-03 13:35:00,61.02,61.14,61.0,61.13,328800.0,34.4245,34.4922,34.4132,34.4866,328800.0
2010-06-03 13:40:00,61.13,61.17,61.08,61.17,182600.0,34.4866,34.5092,34.4584,34.5092,182600.0
2010-06-03 13:45:00,61.17,61.25,61.14,61.22,232100.0,34.5092,34.5543,34.4922,34.5374,232100.0
2010-06-03 13:50:00,61.22,61.23,61.17,61.19,123000.0,34.5374,34.543,34.5092,34.5204,123000.0
2010-06-03 13:55:00,61.19,61.23,61.08,61.09,155100.0,34.5204,34.543,34.4584,34.464,155100.0
2010-06-03 14:00:00,61.09,61.11,60.99,61.0,189500.0,34.464,34.4753,34.4076,34.4132,189500.0
2010-06-03 14:05:00,61.0,61.07,60.88,61.07,287900.0,34.4132,34.4527,34.3456,34.4527,287900.0
2010-06-03 14:10:00,61.07,61.4,61.05,61.29,781000.0,34.4527,34.6389,34.4415,34.5769,781000.0
2010-06-03 14:15:00,61.29,61.42,61.22,61.32,305500.0,34.5769,34.6502,34.5374,34.5938,305500.0
2010-06-03 14:20:00,61.32,61.5,61.28,61.4,453400.0,34.5938,34.6953,34.5712,34.6389,453400.0
2010-06-03 14:25:00,61.4,61.58,61.4,61.49,577800.0,34.6389,34.7405,34.6389,34.6897,577800.0
2010-06-03 14:30:00,61.49,61.58,61.38,61.43,428100.0,34.6897,34.7405,34.6276,34.6558,428100.0
2010-06-03 14:35:00,61.43,61.66,61.41,61.55,485400.0,34.6558,34.7856,34.6446,34.7235,485400.0
2010-06-03 14:40:00,61.55,61.67,61.49,61.63,311000.0,34.7235,34.7912,34.6897,34.7687,311000.0
2010-06-03 14:45:00,61.63,61.66,61.52,61.56,297700.0,34.7687,34.7856,34.7066,34.7292,297700.0
2010-06-03 14:50:00,61.56,61.63,61.53,61.54,252500.0,34.7292,34.7687,34.7122,34.7179,252500.0
2010-06-03 14:55:00,61.55,61.55,61.41,61.48,318100.0,34.7235,34.7235,34.6446,34.684,318100.0
2010-06-03 15:00:00,61.48,61.59,61.47,61.59,332700.0,34.684,34.7461,34.6784,34.7461,332700.0
2010-06-03 15:05:00,61.59,61.59,61.49,61.54,231000.0,34.7461,34.7461,34.6897,34.7179,231000.0
2010-06-03 15:10:00,61.54,61.56,61.46,61.48,431100.0,34.7179,34.7292,34.6728,34.684,431100.0
2010-06-03 15:15:00,61.48,61.51,61.3,61.35,266200.0,34.684,34.701,34.5825,34.6107,266200.0
2010-06-03 15:20:00,61.34,61.46,61.33,61.43,229300.0,34.6051,34.6728,34.5994,34.6558,229300.0
2010-06-03 15:25:00,61.43,61.63,61.43,61.62,393700.0,34.6558,34.7687,34.6558,34.763,393700.0
2010-06-03 15:30:00,61.62,61.64,61.51,61.53,345500.0,34.763,34.7743,34.701,34.7122,345500.0
2010-06-03 15:35:00,61.54,61.68,61.53,61.63,498200.0,34.7179,34.7969,34.7122,34.7687,498200.0
2010-06-03 15:40:00,61.63,61.7,61.62,61.68,485900.0,34.7687,34.8082,34.763,34.7969,485900.0
2010-06-03 15:45:00,61.67,61.68,61.46,61.46,677200.0,34.7912,34.7969,34.6728,34.6728,677200.0
2010-06-03 15:50:00,61.47,61.54,61.41,61.46,865000.0,34.6784,34.7179,34.6446,34.6728,865000.0
2010-06-03 15:55:00,61.46,61.7,61.44,61.55,1144200.0,34.6728,34.8082,34.6615,34.7235,1144200.0
2010-06-04 09:30:00,60.73,60.8,60.56,60.78,773700.0,34.2609,34.3004,34.165,34.2891,773700.0
2010-06-04 09:35:00,60.79,60.99,60.78,60.83,542400.0,34.2948,34.4076,34.2891,34.3173,542400.0
2010-06-04 09:40:00,60.84,61.05,60.71,60.71,757200.0,34.323,34.4415,34.2496,34.2496,757200.0
2010-06-04 09:45:00,60.71,60.75,60.5,60.75,607800.0,34.2496,34.2722,34.1312,34.2722,607800.0
2010-06-04 09:50:00,60.74,60.87,60.64,60.8,378700.0,34.2666,34.3399,34.2102,34.3004,378700.0
2010-06-04 09:55:00,60.8,60.95,60.74,60.81,720700.0,34.3004,34.385,34.2666,34.3061,720700.0
2010-06-04 10:00:00,60.8,60.82,60.65,60.69,457300.0,34.3004,34.3117,34.2158,34.2384,457300.0
2010-06-04 10:05:00,60.69,60.76,60.5,60.67,492700.0,34.2384,34.2779,34.1312,34.2271,492700.0
2010-06-04 10:10:00,60.68,60.89,60.61,60.85,501200.0,34.2327,34.3512,34.1932,34.3286,501200.0
2010-06-04 10:15:00,60.86,60.86,60.72,60.85,567300.0,34.3343,34.3343,34.2553,34.3286,567300.0
2010-06-04 10:20:00,60.86,61.0,60.76,60.91,633900.0,34.3343,34.4132,34.2779,34.3625,633900.0
2010-06-04 10:25:00,60.9,60.94,60.74,60.76,403000.0,34.3568,34.3794,34.2666,34.2779,403000.0
2010-06-04 10:30:00,60.75,60.82,60.66,60.78,350800.0,34.2722,34.3117,34.2214,34.2891,350800.0
2010-06-04 10:35:00,60.78,60.96,60.71,60.91,591400.0,34.2891,34.3907,34.2496,34.3625,591400.0
2010-06-04 10:40:00,60.9,60.94,60.8,60.81,289300.0,34.3568,34.3794,34.3004,34.3061,289300.0
2010-06-04 10:45:00,60.8,60.82,60.69,60.8,278400.0,34.3004,34.3117,34.2384,34.3004,278400.0
2010-06-04 10:50:00,60.77,60.83,60.73,60.78,379400.0,34.2835,34.3173,34.2609,34.2891,379400.0
2010-06-04 10:55:00,60.77,60.85,60.76,60.78,281400.0,34.2835,34.3286,34.2779,34.2891,281400.0
2010-06-04 11:00:00,60.78,60.83,60.74,60.77,279300.0,34.2891,34.3173,34.2666,34.2835,279300.0
2010-06-04 11:05:00,60.77,60.9,60.76,60.86,235800.0,34.2835,34.3568,34.2779,34.3343,235800.0
2010-06-04 11:10:00,60.85,60.85,60.72,60.74,232800.0,34.3286,34.3286,34.2553,34.2666,232800.0
2010-06-04 11:15:00,60.74,60.79,60.5,60.5,235800.0,34.2666,34.2948,34.1312,34.1312,235800.0
2010-06-04 11:20:00,60.5,60.53,60.42,60.42,368600.0,34.1312,34.1481,34.086,34.086,368600.0
2010-06-04 11:25:00,60.43,60.58,60.42,60.56,342100.0,34.0917,34.1763,34.086,34.165,342100.0
2010-06-04 11:30:00,60.56,60.66,60.47,60.61,281400.0,34.165,34.2214,34.1142,34.1932,281400.0
2010-06-04 11:35:00,60.6,60.74,60.52,60.72,372900.0,34.1876,34.2666,34.1425,34.2553,372900.0
2010-06-04 11:40:00,60.72,60.77,60.64,60.69,252300.0,34.2553,34.2835,34.2102,34.2384,252300.0
2010-06-04 11:45:00,60.69,60.77,60.68,60.72,206200.0,34.2384,34.2835,34.2327,34.2553,206200.0
2010-06-04 11:50:00,60.73,60.85,60.71,60.83,442700.0,34.2609,34.3286,34.2496,34.3173,442700.0
2010-06-04 11:55:00,60.83,60.89,60.73,60.74,358600.0,34.3173,34.3512,34.2609,34.2666,358600.0
2010-06-04 12:00:00,60.74,60.74,60.38,60.46,643000.0,34.2666,34.2666,34.0635,34.1086,643000.0
2010-06-04 12:05:00,60.46,60.46,60.3,60.43,398500.0,34.1086,34.1086,34.0183,34.0917,398500.0
2010-06-04 12:10:00,60.42,60.53,60.41,60.53,220400.0,34.086,34.1481,34.0804,34.1481,220400.0
2010-06-04 12:15:00,60.53,60.55,60.38,60.41,144000.0,34.1481,34.1594,34.0635,34.0804,144000.0
2010-06-04 12:20:00,60.41,60.48,60.41,60.46,86200.0,34.0804,34.1199,34.0804,34.1086,86200.0
2010-06-04 12:25:00,60.46,60.49,60.42,60.43,141600.0,34.1086,34.1255,34.086,34.0917,141600.0
2010-06-04 12:30:00,60.43,60.5,60.38,60.43,149600.0,34.0917,34.1312,34.0635,34.0917,149600.0
2010-06-04 12:35:00,60.43,60.53,60.42,60.46,110100.0,34.0917,34.1481,34.086,34.1086,110100.0
2010-06-04 12:40:00,60.46,60.46,60.31,60.34,149900.0,34.1086,34.1086,34.024,34.0409,149900.0
2010-06-04 12:45:00,60.35,60.41,60.3,60.4,127400.0,34.0466,34.0804,34.0183,34.0748,127400.0
2010-06-04 12:50:00,60.41,60.52,60.41,60.49,176500.0,34.0804,34.1425,34.0804,34.1255,176500.0
2010-06-04 12:55:00,60.5,60.5,60.44,60.49,156600.0,34.1312,34.1312,34.0973,34.1255,156600.0
2010-06-04 13:00:00,60.49,60.51,60.4,60.41,152200.0,34.1255,34.1368,34.0748,34.0804,152200.0
2010-06-04 13:05:00,60.41,60.46,60.34,60.43,259100.0,34.0804,34.1086,34.0409,34.0917,259100.0
2010-06-04 13:10:00,60.42,60.45,60.28,60.28,175500.0,34.086,34.103,34.0071,34.0071,175500.0
2010-06-04 13:15:00,60.28,60.28,60.17,60.24,249000.0,34.0071,34.0071,33.945,33.9845,249000.0
2010-06-04 13:20:00,60.24,60.24,60.09,60.11,293400.0,33.9845,33.9845,33.8999,33.9112,293400.0
2010-06-04 13:25:00,60.12,60.26,60.11,60.23,349200.0,33.9168,33.9958,33.9112,33.9789,349200.0
2010-06-04 13:30:00,60.22,60.26,60.14,60.18,256900.0,33.9732,33.9958,33.9281,33.9506,256900.0
2010-06-04 13:35:00,60.18,60.21,60.03,60.04,807400.0,33.9506,33.9676,33.866,33.8717,807400.0
2010-06-04 13:40:00,60.04,60.19,60.01,60.19,679100.0,33.8717,33.9563,33.8547,33.9563,679100.0
2010-06-04 13:45:00,60.18,60.29,60.17,60.29,623200.0,33.9506,34.0127,33.945,34.0127,623200.0
2010-06-04 13:50:00,60.29,60.31,60.18,60.22,593000.0,34.0127,34.024,33.9506,33.9732,593000.0
2010-06-04 13:55:00,60.23,60.3,60.18,60.24,858800.0,33.9789,34.0183,33.9506,33.9845,858800.0
2010-06-04 14:00:00,60.24,60.36,60.21,60.29,1230700.0,33.9845,34.0522,33.9676,34.0127,1230700.0
2010-06-04 14:05:00,60.3,60.31,60.23,60.26,705800.0,34.0183,34.024,33.9789,33.9958,705800.0
2010-06-04 14:10:00,60.26,60.27,60.1,60.14,487800.0,33.9958,34.0014,33.9055,33.9281,487800.0
2010-06-04 14:15:00,60.14,60.23,60.05,60.07,453100.0,33.9281,33.9789,33.8773,33.8886,453100.0
2010-06-04 14:20:00,60.07,60.22,60.03,60.19,260700.0,33.8886,33.9732,33.866,33.9563,260700.0
2010-06-04 14:25:00,60.19,60.19,60.0,60.04,476900.0,33.9563,33.9563,33.8491,33.8717,476900.0
2010-06-04 14:30:00,60.03,60.15,60.01,60.1,305200.0,33.866,33.9337,33.8547,33.9055,305200.0
2010-06-04 14:35:00,60.1,60.1,60.0,60.01,508300.0,33.9055,33.9055,33.8491,33.8547,508300.0
2010-06-04 14:40:00,60.0,60.17,59.99,60.15,557900.0,33.8491,33.945,33.8435,33.9337,557900.0
2010-06-04 14:45:00,60.15,60.16,59.85,59.85,863500.0,33.9337,33.9394,33.7645,33.7645,863500.0
2010-06-04 14:50:00,59.85,60.11,59.66,59.85,1314400.0,33.7645,33.9112,33.6573,33.7645,1314400.0
2010-06-04 14:55:00,59.86,59.86,59.64,59.68,709500.0,33.7701,33.7701,33.646,33.6686,709500.0
2010-06-04 15:00:00,59.67,60.24,59.66,59.92,671400.0,33.6629,33.9845,33.6573,33.804,671400.0
2010-06-04 15:05:00,59.93,59.94,59.76,59.87,811500.0,33.8096,33.8152,33.7137,33.7758,811500.0
2010-06-04 15:10:00,59.87,59.96,59.87,59.92,507900.0,33.7758,33.8265,33.7758,33.804,507900.0
2010-06-04 15:15:00,59.93,59.95,59.74,59.87,810100.0,33.8096,33.8209,33.7024,33.7758,810100.0
2010-06-04 15:20:00,59.88,59.93,59.7,59.74,551100.0,33.7814,33.8096,33.6799,33.7024,551100.0
2010-06-04 15:25:00,59.74,59.75,59.57,59.61,543200.0,33.7024,33.7081,33.6065,33.6291,543200.0
2010-06-04 15:30:00,59.61,59.73,59.55,59.63,724600.0,33.6291,33.6968,33.5952,33.6404,724600.0
2010-06-04 15:35:00,59.64,59.89,59.63,59.71,887000.0,33.646,33.787,33.6404,33.6855,887000.0
2010-06-04 15:40:00,59.71,59.71,59.29,59.47,1373100.0,33.6855,33.6855,33.4485,33.5501,1373100.0
2010-06-04 15:45:00,59.48,59.66,59.43,59.66,1345800.0,33.5557,33.6573,33.5275,33.6573,1345800.0
2010-06-04 15:50:00,59.65,59.67,59.31,59.43,1606200.0,33.6516,33.6629,33.4598,33.5275,1606200.0
2010-06-04 15:55:00,59.43,59.72,59.35,59.71,2648200.0,33.5275,33.6911,33.4824,33.6855,2648200.0
2010-06-07 09:30:00,59.98,60.06,59.75,59.82,724200.0,33.8378,33.8829,33.7081,33.7475,724200.0
2010-06-07 09:35:00,59.82,59.9,59.67,59.74,647400.0,33.7475,33.7927,33.6629,33.7024,647400.0
2010-06-07 09:40:00,59.74,59.74,59.62,59.68,322100.0,33.7024,33.7024,33.6347,33.6686,322100.0
2010-06-07 09:45:00,59.68,59.89,59.64,59.86,483000.0,33.6686,33.787,33.646,33.7701,483000.0
2010-06-07 09:50:00,59.87,59.94,59.82,59.89,426600.0,33.7758,33.8152,33.7475,33.787,426600.0
2010-06-07 09:55:00,59.89,60.05,59.85,59.93,367500.0,33.787,33.8773,33.7645,33.8096,367500.0
2010-06-07 10:00:00,59.93,59.99,59.87,59.94,347300.0,33.8096,33.8435,33.7758,33.8152,347300.0
2010-06-07 10:05:00,59.94,59.99,59.84,59.94,395000.0,33.8152,33.8435,33.7588,33.8152,395000.0
2010-06-07 10:10:00,59.94,59.98,59.88,59.89,408500.0,33.8152,33.8378,33.7814,33.787,408500.0
2010-06-07 10:15:00,59.89,59.93,59.82,59.84,280600.0,33.787,33.8096,33.7475,33.7588,280600.0
2010-06-07 10:20:00,59.84,59.92,59.8,59.91,259000.0,33.7588,33.804,33.7363,33.7983,259000.0
2010-06-07 10:25:00,59.91,59.95,59.8,59.87,292700.0,33.7983,33.8209,33.7363,33.7758,292700.0
2010-06-07 10:30:00,59.87,59.88,59.75,59.76,350800.0,33.7758,33.7814,33.7081,33.7137,350800.0
2010-06-07 10:35:00,59.77,59.86,59.7,59.8,409000.0,33.7193,33.7701,33.6799,33.7363,409000.0
2010-06-07 10:40:00,59.82,59.9,59.73,59.75,326000.0,33.7475,33.7927,33.6968,33.7081,326000.0
2010-06-07 10:45:00,59.74,59.86,59.69,59.8,262600.0,33.7024,33.7701,33.6742,33.7363,262600.0
2010-06-07 10:50:00,59.81,59.87,59.66,59.76,317600.0,33.7419,33.7758,33.6573,33.7137,317600.0
2010-06-07 10:55:00,59.75,59.75,59.59,59.65,285700.0,33.7081,33.7081,33.6178,33.6516,285700.0
2010-06-07 11:00:00,59.66,59.85,59.65,59.81,183400.0,33.6573,33.7645,33.6516,33.7419,183400.0
2010-06-07 11:05:00,59.81,59.87,59.72,59.83,218200.0,33.7419,33.7758,33.6911,33.7532,218200.0
2010-06-07 11:10:00,59.82,59.84,59.65,59.65,749900.0,33.7475,33.7588,33.6516,33.6516,749900.0
2010-06-07 11:15:00,59.65,59.75,59.6,59.71,277800.0,33.6516,33.7081,33.6234,33.6855,277800.0
2010-06-07 11:20:00,59.71,59.79,59.67,59.71,195800.0,33.6855,33.7306,33.6629,33.6855,195800.0
2010-06-07 11:25:00,59.7,59.81,59.68,59.79,302200.0,33.6799,33.7419,33.6686,33.7306,302200.0
2010-06-07 11:30:00,59.79,59.87,59.78,59.85,209000.0,33.7306,33.7758,33.725,33.7645,209000.0
2010-06-07 11:35:00,59.85,59.98,59.83,59.92,469500.0,33.7645,33.8378,33.7532,33.804,469500.0
2010-06-07 11:40:00,59.91,60.04,59.89,60.03,426600.0,33.7983,33.8717,33.787,33.866,426600.0
2010-06-07 11:45:00,60.03,60.05,59.9,59.94,263400.0,33.866,33.8773,33.7927,33.8152,263400.0
2010-06-07 11:50:00,59.94,60.15,59.93,60.06,280100.0,33.8152,33.9337,33.8096,33.8829,280100.0
2010-06-07 11:55:00,60.06,60.14,60.04,60.14,277400.0,33.8829,33.9281,33.8717,33.9281,277400.0
2010-06-07 12:00:00,60.14,60.27,60.07,60.23,345900.0,33.9281,34.0014,33.8886,33.9789,345900.0
2010-06-07 12:05:00,60.22,60.24,60.17,60.2,190800.0,33.9732,33.9845,33.945,33.9619,190800.0
2010-06-07 12:10:00,60.21,60.26,60.11,60.11,137000.0,33.9676,33.9958,33.9112,33.9112,137000.0
2010-06-07 12:15:00,60.11,60.14,60.05,60.1,144700.0,33.9112,33.9281,33.8773,33.9055,144700.0
2010-06-07 12:20:00,60.09,60.21,60.08,60.14,172000.0,33.8999,33.9676,33.8942,33.9281,172000.0
2010-06-07 12:25:00,60.14,60.16,60.0,60.01,150200.0,33.9281,33.9394,33.8491,33.8547,150200.0
2010-06-07 12:30:00,60.01,60.15,60.0,60.13,446800.0,33.8547,33.9337,33.8491,33.9224,446800.0
2010-06-07 12:35:00,60.12,60.18,60.11,60.16,203800.0,33.9168,33.9506,33.9112,33.9394,203800.0
2010-06-07 12:40:00,60.16,60.22,60.15,60.18,173200.0,33.9394,33.9732,33.9337,33.9506,173200.0
2010-06-07 12:45:00,60.18,60.2,60.12,60.18,164400.0,33.9506,33.9619,33.9168,33.9506,164400.0
2010-06-07 12:50:00,60.17,60.28,60.17,60.28,123500.0,33.945,34.0071,33.945,34.0071,123500.0
2010-06-07 12:55:00,60.28,60.28,60.2,60.21,197200.0,34.0071,34.0071,33.9619,33.9676,197200.0
2010-06-07 13:00:00,60.22,60.25,60.13,60.18,187700.0,33.9732,33.9901,33.9224,33.9506,187700.0
2010-06-07 13:05:00,60.18,60.24,60.16,60.23,114000.0,33.9506,33.9845,33.9394,33.9789,114000.0
2010-06-07 13:10:00,60.22,60.27,60.2,60.21,87700.0,33.9732,34.0014,33.9619,33.9676,87700.0
2010-06-07 13:15:00,60.21,60.35,60.2,60.35,139900.0,33.9676,34.0466,33.9619,34.0466,139900.0
2010-06-07 13:20:00,60.35,60.35,60.27,60.27,116000.0,34.0466,34.0466,34.0014,34.0014,116000.0
2010-06-07 13:25:00,60.27,60.38,60.27,60.37,111000.0,34.0014,34.0635,34.0014,34.0578,111000.0
2010-06-07 13:30:00,60.38,60.41,60.32,60.36,256700.0,34.0635,34.0804,34.0296,34.0522,256700.0
2010-06-07 13:35:00,60.35,60.4,60.23,60.24,132000.0,34.0466,34.0748,33.9789,33.9845,132000.0
2010-06-07 13:40:00,60.24,60.27,60.16,60.18,185400.0,33.9845,34.0014,33.9394,33.9506,185400.0
2010-06-07 13:45:00,60.17,60.21,60.05,60.1,111700.0,33.945,33.9676,33.8773,33.9055,111700.0
2010-06-07 13:50:00,60.11,60.13,60.03,60.06,127500.0,33.9112,33.9224,33.866,33.8829,127500.0
2010-06-07 13:55:00,60.07,60.09,60.0,60.08,211600.0,33.8886,33.8999,33.8491,33.8942,211600.0
2010-06-07 14:00:00,60.09,60.18,60.06,60.12,193800.0,33.8999,33.9506,33.8829,33.9168,193800.0
2010-06-07 14:05:00,60.11,60.11,60.01,60.09,99700.0,33.9112,33.9112,33.8547,33.8999,99700.0
2010-06-07 14:10:00,60.08,60.12,60.04,60.06,230200.0,33.8942,33.9168,33.8717,33.8829,230200.0
2010-06-07 14:15:00,60.06,60.08,60.0,60.02,113400.0,33.8829,33.8942,33.8491,33.8604,113400.0
2010-06-07 14:20:00,60.01,60.06,59.95,59.99,170300.0,33.8547,33.8829,33.8209,33.8435,170300.0
2010-06-07 14:25:00,59.99,60.11,59.98,60.1,163600.0,33.8435,33.9112,33.8378,33.9055,163600.0
2010-06-07 14:30:00,60.1,60.15,60.0,60.0,253200.0,33.9055,33.9337,33.8491,33.8491,253200.0
2010-06-07 14:35:00,60.0,60.04,59.95,60.0,202200.0,33.8491,33.8717,33.8209,33.8491,202200.0
2010-06-07 14:40:00,60.0,60.02,59.9,59.95,175500.0,33.8491,33.8604,33.7927,33.8209,175500.0
2010-06-07 14:45:00,59.96,59.96,59.82,59.94,333600.0,33.8265,33.8265,33.7475,33.8152,333600.0
2010-06-07 14:50:00,59.93,59.96,59.85,59.89,222300.0,33.8096,33.8265,33.7645,33.787,222300.0
2010-06-07 14:55:00,59.89,60.0,59.86,59.95,153500.0,33.787,33.8491,33.7701,33.8209,153500.0
2010-06-07 15:00:00,59.95,60.08,59.95,60.06,416600.0,33.8209,33.8942,33.8209,33.8829,416600.0
2010-06-07 15:05:00,60.07,60.14,60.04,60.08,277200.0,33.8886,33.9281,33.8717,33.8942,277200.0
2010-06-07 15:10:00,60.09,60.11,59.88,59.93,244400.0,33.8999,33.9112,33.7814,33.8096,244400.0
2010-06-07 15:15:00,59.93,60.03,59.66,59.69,487900.0,33.8096,33.866,33.6573,33.6742,487900.0
2010-06-07 15:20:00,59.69,59.76,59.6,59.63,425500.0,33.6742,33.7137,33.6234,33.6404,425500.0
2010-06-07 15:25:00,59.62,59.62,59.4,59.42,872300.0,33.6347,33.6347,33.5106,33.5219,872300.0
2010-06-07 15:30:00,59.43,59.57,59.38,59.56,809100.0,33.5275,33.6065,33.4993,33.6009,809100.0
2010-06-07 15:35:00,59.57,59.62,59.49,59.57,677900.0,33.6065,33.6347,33.5614,33.6065,677900.0
2010-06-07 15:40:00,59.56,59.57,59.27,59.33,989000.0,33.6009,33.6065,33.4373,33.4711,989000.0
2010-06-07 15:45:00,59.33,59.42,59.29,59.33,756000.0,33.4711,33.5219,33.4485,33.4711,756000.0
2010-06-07 15:50:00,59.33,59.42,59.29,59.35,1129800.0,33.4711,33.5219,33.4485,33.4824,1129800.0
2010-06-07 15:55:00,59.35,59.38,59.2,59.29,1300600.0,33.4824,33.4993,33.3978,33.4485,1300600.0
2010-06-08 09:30:00,59.63,60.05,59.38,60.0,1031700.0,33.6404,33.8773,33.4993,33.8491,1031700.0
2010-06-08 09:35:00,59.99,60.04,59.82,59.84,880400.0,33.8435,33.8717,33.7475,33.7588,880400.0
2010-06-08 09:40:00,59.84,59.97,59.75,59.82,476800.0,33.7588,33.8322,33.7081,33.7475,476800.0
2010-06-08 09:45:00,59.81,59.96,59.75,59.92,497500.0,33.7419,33.8265,33.7081,33.804,497500.0
2010-06-08 09:50:00,59.92,59.94,59.75,59.81,671500.0,33.804,33.8152,33.7081,33.7419,671500.0
2010-06-08 09:55:00,59.81,59.99,59.8,59.89,562400.0,33.7419,33.8435,33.7363,33.787,562400.0
2010-06-08 10:00:00,59.9,60.26,59.89,60.24,824700.0,33.7927,33.9958,33.787,33.9845,824700.0
2010-06-08 10:05:00,60.24,60.42,60.23,60.41,756100.0,33.9845,34.086,33.9789,34.0804,756100.0
2010-06-08 10:10:00,60.41,60.43,60.3,60.35,725200.0,34.0804,34.0917,34.0183,34.0466,725200.0
2010-06-08 10:15:00,60.35,60.36,60.12,60.13,789100.0,34.0466,34.0522,33.9168,33.9224,789100.0
2010-06-08 10:20:00,60.13,60.24,60.05,60.16,815600.0,33.9224,33.9845,33.8773,33.9394,815600.0
2010-06-08 10:25:00,60.16,60.25,60.05,60.24,838900.0,33.9394,33.9901,33.8773,33.9845,838900.0
2010-06-08 10:30:00,60.24,60.32,60.14,60.15,598700.0,33.9845,34.0296,33.9281,33.9337,598700.0
2010-06-08 10:35:00,60.15,60.2,60.09,60.12,421100.0,33.9337,33.9619,33.8999,33.9168,421100.0
2010-06-08 10:40:00,60.12,60.13,59.97,60.01,731700.0,33.9168,33.9224,33.8322,33.8547,731700.0
2010-06-08 10:45:00,60.02,60.03,59.84,60.02,604900.0,33.8604,33.866,33.7588,33.8604,604900.0
2010-06-08 10:50:00,60.01,60.2,59.94,60.16,491200.0,33.8547,33.9619,33.8152,33.9394,491200.0
2010-06-08 10:55:00,60.16,60.35,60.15,60.31,394900.0,33.9394,34.0466,33.9337,34.024,394900.0
2010-06-08 11:00:00,60.3,60.37,60.22,60.33,417400.0,34.0183,34.0578,33.9732,34.0353,417400.0
2010-06-08 11:05:00,60.34,60.39,60.08,60.19,550100.0,34.0409,34.0691,33.8942,33.9563,550100.0
2010-06-08 11:10:00,60.19,60.27,60.03,60.16,502300.0,33.9563,34.0014,33.866,33.9394,502300.0
2010-06-08 11:15:00,60.17,60.47,60.14,60.46,608000.0,33.945,34.1142,33.9281,34.1086,608000.0
2010-06-08 11:20:00,60.46,60.64,60.46,60.57,914400.0,34.1086,34.2102,34.1086,34.1707,914400.0
2010-06-08 11:25:00,60.57,60.64,60.46,60.51,596500.0,34.1707,34.2102,34.1086,34.1368,596500.0
2010-06-08 11:30:00,60.51,60.63,60.49,60.57,718300.0,34.1368,34.2045,34.1255,34.1707,718300.0
2010-06-08 11:35:00,60.57,60.72,60.51,60.58,501600.0,34.1707,34.2553,34.1368,34.1763,501600.0
2010-06-08 11:40:00,60.58,60.6,60.42,60.48,387500.0,34.1763,34.1876,34.086,34.1199,387500.0
2010-06-08 11:45:00,60.48,60.71,60.43,60.7,475600.0,34.1199,34.2496,34.0917,34.244,475600.0
2010-06-08 11:50:00,60.7,60.76,60.62,60.73,734400.0,34.244,34.2779,34.1989,34.2609,734400.0
2010-06-08 11:55:00,60.73,60.76,60.63,60.7,716400.0,34.2609,34.2779,34.2045,34.244,716400.0
2010-06-08 12:00:00,60.71,60.85,60.67,60.71,620600.0,34.2496,34.3286,34.2271,34.2496,620600.0
2010-06-08 12:05:00,60.71,60.76,60.59,60.64,436700.0,34.2496,34.2779,34.1819,34.2102,436700.0
2010-06-08 12:10:00,60.64,60.7,60.59,60.69,424500.0,34.2102,34.244,34.1819,34.2384,424500.0
2010-06-08 12:15:00,60.68,60.69,60.54,60.64,241000.0,34.2327,34.2384,34.1537,34.2102,241000.0
2010-06-08 12:20:00,60.65,60.65,60.52,60.56,212600.0,34.2158,34.2158,34.1425,34.165,212600.0
2010-06-08 12:25:00,60.56,60.63,60.56,60.61,189300.0,34.165,34.2045,34.165,34.1932,189300.0
2010-06-08 12:30:00,60.6,60.71,60.58,60.67,207500.0,34.1876,34.2496,34.1763,34.2271,207500.0
2010-06-08 12:35:00,60.67,60.72,60.6,60.63,279600.0,34.2271,34.2553,34.1876,34.2045,279600.0
2010-06-08 12:40:00,60.63,60.78,60.62,60.69,452000.0,34.2045,34.2891,34.1989,34.2384,452000.0
2010-06-08 12:45:00,60.69,60.86,60.65,60.82,457500.0,34.2384,34.3343,34.2158,34.3117,457500.0
2010-06-08 12:50:00,60.82,60.93,60.79,60.92,490800.0,34.3117,34.3738,34.2948,34.3681,490800.0
2010-06-08 12:55:00,60.92,60.98,60.87,60.91,444300.0,34.3681,34.402,34.3399,34.3625,444300.0
2010-06-08 13:00:00,60.91,60.97,60.89,60.9,264400.0,34.3625,34.3963,34.3512,34.3568,264400.0
2010-06-08 13:05:00,60.89,60.9,60.76,60.76,261800.0,34.3512,34.3568,34.2779,34.2779,261800.0
2010-06-08 13:10:00,60.77,60.77,60.57,60.57,395200.0,34.2835,34.2835,34.1707,34.1707,395200.0
2010-06-08 13:15:00,60.58,60.68,60.51,60.68,366200.0,34.1763,34.2327,34.1368,34.2327,366200.0
2010-06-08 13:20:00,60.68,60.7,60.53,60.54,262300.0,34.2327,34.244,34.1481,34.1537,262300.0
2010-06-08 13:25:00,60.54,60.65,60.53,60.54,268600.0,34.1537,34.2158,34.1481,34.1537,268600.0
2010-06-08 13:30:00,60.55,60.58,60.28,60.29,418400.0,34.1594,34.1763,34.0071,34.0127,418400.0
2010-06-08 13:35:00,60.3,60.38,60.27,60.38,331600.0,34.0183,34.0635,34.0014,34.0635,331600.0
2010-06-08 13:40:00,60.38,60.4,60.29,60.36,198100.0,34.0635,34.0748,34.0127,34.0522,198100.0
2010-06-08 13:45:00,60.37,60.42,60.2,60.21,240800.0,34.0578,34.086,33.9619,33.9676,240800.0
2010-06-08 13:50:00,60.22,60.28,60.16,60.24,515500.0,33.9732,34.0071,33.9394,33.9845,515500.0
2010-06-08 13:55:00,60.23,60.44,60.14,60.43,315500.0,33.9789,34.0973,33.9281,34.0917,315500.0
2010-06-08 14:00:00,60.43,60.5,60.39,60.43,255400.0,34.0917,34.1312,34.0691,34.0917,255400.0
2010-06-08 14:05:00,60.43,60.45,60.38,60.4,350400.0,34.0917,34.103,34.0635,34.0748,350400.0
2010-06-08 14:10:00,60.4,60.44,60.3,60.42,292900.0,34.0748,34.0973,34.0183,34.086,292900.0
2010-06-08 14:15:00,60.42,60.55,60.35,60.55,274700.0,34.086,34.1594,34.0466,34.1594,274700.0
2010-06-08 14:20:00,60.55,60.75,60.54,60.75,456800.0,34.1594,34.2722,34.1537,34.2722,456800.0
2010-06-08 14:25:00,60.75,60.82,60.61,60.61,430900.0,34.2722,34.3117,34.1932,34.1932,430900.0
2010-06-08 14:30:00,60.61,60.89,60.6,60.76,485700.0,34.1932,34.3512,34.1876,34.2779,485700.0
2010-06-08 14:35:00,60.76,60.98,60.73,60.84,555300.0,34.2779,34.402,34.2609,34.323,555300.0
2010-06-08 14:40:00,60.84,61.1,60.8,61.02,593300.0,34.323,34.4697,34.3004,34.4245,593300.0
2010-06-08 14:45:00,61.03,61.03,60.89,60.92,649600.0,34.4302,34.4302,34.3512,34.3681,649600.0
2010-06-08 14:50:00,60.92,60.93,60.78,60.82,506500.0,34.3681,34.3738,34.2891,34.3117,506500.0
2010-06-08 14:55:00,60.82,60.9,60.69,60.72,482400.0,34.3117,34.3568,34.2384,34.2553,482400.0
2010-06-08 15:00:00,60.73,60.89,60.67,60.84,392600.0,34.2609,34.3512,34.2271,34.323,392600.0
2010-06-08 15:05:00,60.84,60.89,60.79,60.83,483600.0,34.323,34.3512,34.2948,34.3173,483600.0
2010-06-08 15:10:00,60.83,60.87,60.71,60.73,425600.0,34.3173,34.3399,34.2496,34.2609,425600.0
2010-06-08 15:15:00,60.73,60.77,60.61,60.67,560000.0,34.2609,34.2835,34.1932,34.2271,560000.0
2010-06-08 15:20:00,60.67,60.88,60.67,60.81,436600.0,34.2271,34.3456,34.2271,34.3061,436600.0
2010-06-08 15:25:00,60.81,61.14,60.79,61.13,803600.0,34.3061,34.4922,34.2948,34.4866,803600.0
2010-06-08 15:30:00,61.12,61.25,61.08,61.14,987800.0,34.4809,34.5543,34.4584,34.4922,987800.0
2010-06-08 15:35:00,61.14,61.32,61.08,61.32,1124700.0,34.4922,34.5938,34.4584,34.5938,1124700.0
2010-06-08 15:40:00,61.31,61.33,61.13,61.25,902500.0,34.5881,34.5994,34.4866,34.5543,902500.0
2010-06-08 15:45:00,61.25,61.33,61.17,61.27,1142200.0,34.5543,34.5994,34.5092,34.5656,1142200.0
2010-06-08 15:50:00,61.26,61.44,61.26,61.33,1453600.0,34.5599,34.6615,34.5599,34.5994,1453600.0
2010-06-08 15:55:00,61.34,61.34,61.14,61.19,2427800.0,34.6051,34.6051,34.4922,34.5204,2427800.0
2010-06-09 09:30:00,61.56,61.6,61.25,61.39,910000.0,34.7292,34.7517,34.5543,34.6333,910000.0
2010-06-09 09:35:00,61.39,61.51,61.25,61.46,772600.0,34.6333,34.701,34.5543,34.6728,772600.0
2010-06-09 09:40:00,61.46,61.46,61.26,61.35,834400.0,34.6728,34.6728,34.5599,34.6107,834400.0
2010-06-09 09:45:00,61.35,61.36,61.14,61.18,667400.0,34.6107,34.6163,34.4922,34.5148,667400.0
2010-06-09 09:50:00,61.19,61.37,61.11,61.12,537400.0,34.5204,34.622,34.4753,34.4809,537400.0
2010-06-09 09:55:00,61.12,61.3,61.11,61.29,497200.0,34.4809,34.5825,34.4753,34.5769,497200.0
2010-06-09 10:00:00,61.29,61.35,61.02,61.2,626900.0,34.5769,34.6107,34.4245,34.5261,626900.0
2010-06-09 10:05:00,61.19,61.28,61.11,61.18,435700.0,34.5204,34.5712,34.4753,34.5148,435700.0
2010-06-09 10:10:00,61.17,61.24,61.08,61.17,506400.0,34.5092,34.5486,34.4584,34.5092,506400.0
2010-06-09 10:15:00,61.17,61.28,61.11,61.12,334100.0,34.5092,34.5712,34.4753,34.4809,334100.0
2010-06-09 10:20:00,61.12,61.28,61.09,61.26,316400.0,34.4809,34.5712,34.464,34.5599,316400.0
2010-06-09 10:25:00,61.25,61.29,61.19,61.21,194200.0,34.5543,34.5769,34.5204,34.5317,194200.0
2010-06-09 10:30:00,61.2,61.29,61.1,61.1,429100.0,34.5261,34.5769,34.4697,34.4697,429100.0
2010-06-09 10:35:00,61.1,61.12,60.97,61.0,425500.0,34.4697,34.4809,34.3963,34.4132,425500.0
2010-06-09 10:40:00,61.0,61.09,60.96,61.08,256900.0,34.4132,34.464,34.3907,34.4584,256900.0
2010-06-09 10:45:00,61.08,61.19,61.07,61.14,428400.0,34.4584,34.5204,34.4527,34.4922,428400.0
2010-06-09 10:50:00,61.13,61.14,61.02,61.12,275500.0,34.4866,34.4922,34.4245,34.4809,275500.0
2010-06-09 10:55:00,61.12,61.14,60.96,61.13,345100.0,34.4809,34.4922,34.3907,34.4866,345100.0
2010-06-09 11:00:00,61.13,61.18,61.03,61.16,481000.0,34.4866,34.5148,34.4302,34.5035,481000.0
2010-06-09 11:05:00,61.16,61.33,61.16,61.25,552900.0,34.5035,34.5994,34.5035,34.5543,552900.0
2010-06-09 11:10:00,61.26,61.32,61.19,61.26,306300.0,34.5599,34.5938,34.5204,34.5599,306300.0
2010-06-09 11:15:00,61.26,61.34,61.25,61.26,189200.0,34.5599,34.6051,34.5543,34.5599,189200.0
2010-06-09 11:20:00,61.25,61.31,61.24,61.27,136900.0,34.5543,34.5881,34.5486,34.5656,136900.0
2010-06-09 11:25:00,61.27,61.47,61.27,61.46,484500.0,34.5656,34.6784,34.5656,34.6728,484500.0
2010-06-09 11:30:00,61.46,61.54,61.33,61.36,355200.0,34.6728,34.7179,34.5994,34.6163,355200.0
2010-06-09 11:35:00,61.36,61.39,61.24,61.25,244800.0,34.6163,34.6333,34.5486,34.5543,244800.0
2010-06-09 11:40:00,61.25,61.37,61.24,61.31,399200.0,34.5543,34.622,34.5486,34.5881,399200.0
2010-06-09 11:45:00,61.31,61.41,61.31,61.33,381800.0,34.5881,34.6446,34.5881,34.5994,381800.0
2010-06-09 11:50:00,61.32,61.39,61.27,61.39,126500.0,34.5938,34.6333,34.5656,34.6333,126500.0
2010-06-09 11:55:00,61.39,61.41,61.32,61.33,101200.0,34.6333,34.6446,34.5938,34.5994,101200.0
2010-06-09 12:00:00,61.33,61.33,61.25,61.27,150500.0,34.5994,34.5994,34.5543,34.5656,150500.0
2010-06-09 12:05:00,61.27,61.32,61.24,61.32,133300.0,34.5656,34.5938,34.5486,34.5938,133300.0
2010-06-09 12:10:00,61.31,61.35,61.29,61.33,172500.0,34.5881,34.6107,34.5769,34.5994,172500.0
2010-06-09 12:15:00,61.33,61.39,61.33,61.36,169200.0,34.5994,34.6333,34.5994,34.6163,169200.0
2010-06-09 12:20:00,61.35,61.47,61.35,61.42,141200.0,34.6107,34.6784,34.6107,34.6502,141200.0
2010-06-09 12:25:00,61.41,61.41,61.33,61.33,173400.0,34.6446,34.6446,34.5994,34.5994,173400.0
2010-06-09 12:30:00,61.32,61.4,61.32,61.32,138600.0,34.5938,34.6389,34.5938,34.5938,138600.0
2010-06-09 12:35:00,61.32,61.37,61.26,61.27,256400.0,34.5938,34.622,34.5599,34.5656,256400.0
2010-06-09 12:40:00,61.26,61.29,61.25,61.26,144700.0,34.5599,34.5769,34.5543,34.5599,144700.0
2010-06-09 12:45:00,61.25,61.27,61.2,61.26,114200.0,34.5543,34.5656,34.5261,34.5599,114200.0
2010-06-09 12:50:00,61.27,61.29,61.22,61.22,161500.0,34.5656,34.5769,34.5374,34.5374,161500.0
2010-06-09 12:55:00,61.22,61.22,61.12,61.14,184200.0,34.5374,34.5374,34.4809,34.4922,184200.0
2010-06-09 13:00:00,61.15,61.17,61.03,61.04,196600.0,34.4979,34.5092,34.4302,34.4358,196600.0
2010-06-09 13:05:00,61.05,61.1,60.96,60.98,262300.0,34.4415,34.4697,34.3907,34.402,262300.0
2010-06-09 13:10:00,60.98,61.04,60.97,61.04,178900.0,34.402,34.4358,34.3963,34.4358,178900.0
2010-06-09 13:15:00,61.03,61.06,60.98,61.04,143300.0,34.4302,34.4471,34.402,34.4358,143300.0
2010-06-09 13:20:00,61.05,61.09,60.99,61.04,237300.0,34.4415,34.464,34.4076,34.4358,237300.0
2010-06-09 13:25:00,61.03,61.09,60.98,61.01,296100.0,34.4302,34.464,34.402,34.4189,296100.0
2010-06-09 13:30:00,61.01,61.01,60.82,60.84,296400.0,34.4189,34.4189,34.3117,34.323,296400.0
2010-06-09 13:35:00,60.85,60.88,60.75,60.75,282300.0,34.3286,34.3456,34.2722,34.2722,282300.0
2010-06-09 13:40:00,60.75,60.91,60.68,60.91,366900.0,34.2722,34.3625,34.2327,34.3625,366900.0
2010-06-09 13:45:00,60.91,60.94,60.82,60.84,228300.0,34.3625,34.3794,34.3117,34.323,228300.0
2010-06-09 13:50:00,60.84,60.98,60.84,60.93,191600.0,34.323,34.402,34.323,34.3738,191600.0
2010-06-09 13:55:00,60.93,61.0,60.88,60.98,215700.0,34.3738,34.4132,34.3456,34.402,215700.0
2010-06-09 14:00:00,60.99,61.08,60.88,60.92,343500.0,34.4076,34.4584,34.3456,34.3681,343500.0
2010-06-09 14:05:00,60.92,60.93,60.71,60.8,297600.0,34.3681,34.3738,34.2496,34.3004,297600.0
2010-06-09 14:10:00,60.81,60.89,60.77,60.89,232300.0,34.3061,34.3512,34.2835,34.3512,232300.0
2010-06-09 14:15:00,60.88,61.0,60.88,60.94,255600.0,34.3456,34.4132,34.3456,34.3794,255600.0
2010-06-09 14:20:00,60.94,60.95,60.8,60.94,238000.0,34.3794,34.385,34.3004,34.3794,238000.0
2010-06-09 14:25:00,60.94,60.99,60.85,60.98,277300.0,34.3794,34.4076,34.3286,34.402,277300.0
2010-06-09 14:30:00,60.98,60.98,60.81,60.82,217400.0,34.402,34.402,34.3061,34.3117,217400.0
2010-06-09 14:35:00,60.82,60.92,60.82,60.86,262300.0,34.3117,34.3681,34.3117,34.3343,262300.0
2010-06-09 14:40:00,60.86,60.86,60.71,60.75,161900.0,34.3343,34.3343,34.2496,34.2722,161900.0
2010-06-09 14:45:00,60.75,60.82,60.62,60.68,341700.0,34.2722,34.3117,34.1989,34.2327,341700.0
2010-06-09 14:50:00,60.68,60.74,60.56,60.58,250500.0,34.2327,34.2666,34.165,34.1763,250500.0
2010-06-09 14:55:00,60.58,60.61,60.35,60.38,599000.0,34.1763,34.1932,34.0466,34.0635,599000.0
2010-06-09 15:00:00,60.38,60.55,60.32,60.42,433200.0,34.0635,34.1594,34.0296,34.086,433200.0
2010-06-09 15:05:00,60.42,60.53,60.37,60.47,208600.0,34.086,34.1481,34.0578,34.1142,208600.0
2010-06-09 15:10:00,60.47,60.48,60.19,60.22,559200.0,34.1142,34.1199,33.9563,33.9732,559200.0
2010-06-09 15:15:00,60.21,60.25,60.01,60.05,550600.0,33.9676,33.9901,33.8547,33.8773,550600.0
2010-06-09 15:20:00,60.05,60.21,59.95,60.2,585200.0,33.8773,33.9676,33.8209,33.9619,585200.0
2010-06-09 15:25:00,60.19,60.31,60.15,60.28,405800.0,33.9563,34.024,33.9337,34.0071,405800.0
2010-06-09 15:30:00,60.28,60.29,60.08,60.08,426100.0,34.0071,34.0127,33.8942,33.8942,426100.0
2010-06-09 15:35:00,60.08,60.17,59.86,59.95,1005600.0,33.8942,33.945,33.7701,33.8209,1005600.0
2010-06-09 15:40:00,59.95,60.08,59.91,59.98,628900.0,33.8209,33.8942,33.7983,33.8378,628900.0
2010-06-09 15:45:00,59.97,60.01,59.82,59.93,827500.0,33.8322,33.8547,33.7475,33.8096,827500.0
2010-06-09 15:50:00,59.94,59.99,59.83,59.98,1068500.0,33.8152,33.8435,33.7532,33.8378,1068500.0
2010-06-09 15:55:00,59.99,60.16,59.87,60.08,1503100.0,33.8435,33.9394,33.7758,33.8942,1503100.0
2010-06-10 09:30:00,61.44,61.66,61.3,61.5,1265800.0,34.6615,34.7856,34.5825,34.6953,1265800.0
2010-06-10 09:35:00,61.51,61.69,61.48,61.49,444300.0,34.701,34.8025,34.684,34.6897,444300.0
2010-06-10 09:40:00,61.49,61.55,61.35,61.51,569000.0,34.6897,34.7235,34.6107,34.701,569000.0
2010-06-10 09:45:00,61.5,61.54,61.36,61.43,505400.0,34.6953,34.7179,34.6163,34.6558,505400.0
2010-06-10 09:50:00,61.44,61.75,61.4,61.73,763600.0,34.6615,34.8364,34.6389,34.8251,763600.0
2010-06-10 09:55:00,61.73,61.83,61.62,61.83,552700.0,34.8251,34.8815,34.763,34.8815,552700.0
2010-06-10 10:00:00,61.82,61.92,61.81,61.84,562600.0,34.8759,34.9323,34.8702,34.8871,562600.0
2010-06-10 10:05:00,61.84,61.89,61.7,61.76,474200.0,34.8871,34.9153,34.8082,34.842,474200.0
2010-06-10 10:10:00,61.75,61.79,61.66,61.68,533800.0,34.8364,34.8589,34.7856,34.7969,533800.0
2010-06-10 10:15:00,61.68,61.75,61.62,61.62,275500.0,34.7969,34.8364,34.763,34.763,275500.0
2010-06-10 10:20:00,61.63,61.66,61.48,61.55,522600.0,34.7687,34.7856,34.684,34.7235,522600.0
2010-06-10 10:25:00,61.55,61.57,61.42,61.51,374000.0,34.7235,34.7348,34.6502,34.701,374000.0
2010-06-10 10:30:00,61.51,61.63,61.43,61.6,430600.0,34.701,34.7687,34.6558,34.7517,430600.0
2010-06-10 10:35:00,61.61,61.67,61.51,61.59,239900.0,34.7574,34.7912,34.701,34.7461,239900.0
2010-06-10 10:40:00,61.59,61.74,61.57,61.71,378100.0,34.7461,34.8307,34.7348,34.8138,378100.0
2010-06-10 10:45:00,61.72,61.72,61.62,61.7,253300.0,34.8194,34.8194,34.763,34.8082,253300.0
2010-06-10 10:50:00,61.7,61.72,61.6,61.64,216100.0,34.8082,34.8194,34.7517,34.7743,216100.0
2010-06-10 10:55:00,61.64,61.66,61.55,61.65,367500.0,34.7743,34.7856,34.7235,34.7799,367500.0
2010-06-10 11:00:00,61.65,61.74,61.52,61.71,483300.0,34.7799,34.8307,34.7066,34.8138,483300.0
2010-06-10 11:05:00,61.71,61.75,61.69,61.69,154700.0,34.8138,34.8364,34.8025,34.8025,154700.0
2010-06-10 11:10:00,61.7,61.75,61.68,61.68,211900.0,34.8082,34.8364,34.7969,34.7969,211900.0
2010-06-10 11:15:00,61.67,61.71,61.63,61.65,168900.0,34.7912,34.8138,34.7687,34.7799,168900.0
2010-06-10 11:20:00,61.65,61.72,61.61,61.71,200800.0,34.7799,34.8194,34.7574,34.8138,200800.0
2010-06-10 11:25:00,61.72,61.74,61.55,61.61,266400.0,34.8194,34.8307,34.7235,34.7574,266400.0
2010-06-10 11:30:00,61.62,61.65,61.47,61.47,215400.0,34.763,34.7799,34.6784,34.6784,215400.0
2010-06-10 11:35:00,61.48,61.58,61.48,61.55,231400.0,34.684,34.7405,34.684,34.7235,231400.0
2010-06-10 11:40:00,61.56,61.56,61.35,61.36,240900.0,34.7292,34.7292,34.6107,34.6163,240900.0
2010-06-10 11:45:00,61.35,61.45,61.33,61.38,287300.0,34.6107,34.6671,34.5994,34.6276,287300.0
2010-06-10 11:50:00,61.38,61.54,61.38,61.52,249200.0,34.6276,34.7179,34.6276,34.7066,249200.0
2010-06-10 11:55:00,61.52,61.56,61.44,61.52,205800.0,34.7066,34.7292,34.6615,34.7066,205800.0
2010-06-10 12:00:00,61.51,61.55,60.03,61.43,215300.0,34.701,34.7235,33.866,34.6558,215300.0
2010-06-10 12:05:00,61.43,61.47,61.34,61.37,224300.0,34.6558,34.6784,34.6051,34.622,224300.0
2010-06-10 12:10:00,61.37,61.41,61.3,61.37,171600.0,34.622,34.6446,34.5825,34.622,171600.0
2010-06-10 12:15:00,61.37,61.5,61.37,61.42,154000.0,34.622,34.6953,34.622,34.6502,154000.0
2010-06-10 12:20:00,61.43,61.56,61.42,61.45,377000.0,34.6558,34.7292,34.6502,34.6671,377000.0
2010-06-10 12:25:00,61.45,61.48,61.37,61.47,321500.0,34.6671,34.684,34.622,34.6784,321500.0
2010-06-10 12:30:00,61.46,61.53,61.4,61.4,153200.0,34.6728,34.7122,34.6389,34.6389,153200.0
2010-06-10 12:35:00,61.4,61.45,61.32,61.38,205500.0,34.6389,34.6671,34.5938,34.6276,205500.0
2010-06-10 12:40:00,61.36,61.4,61.25,61.25,164500.0,34.6163,34.6389,34.5543,34.5543,164500.0
2010-06-10 12:45:00,61.26,61.32,61.16,61.25,326000.0,34.5599,34.5938,34.5035,34.5543,326000.0
2010-06-10 12:50:00,61.25,61.44,61.24,61.43,165400.0,34.5543,34.6615,34.5486,34.6558,165400.0
2010-06-10 12:55:00,61.43,61.49,61.38,61.48,200600.0,34.6558,34.6897,34.6276,34.684,200600.0
2010-06-10 13:00:00,61.49,61.49,61.3,61.33,131900.0,34.6897,34.6897,34.5825,34.5994,131900.0
2010-06-10 13:05:00,61.33,61.45,61.33,61.41,207200.0,34.5994,34.6671,34.5994,34.6446,207200.0
2010-06-10 13:10:00,61.41,61.49,61.39,61.47,256700.0,34.6446,34.6897,34.6333,34.6784,256700.0
2010-06-10 13:15:00,61.47,61.48,61.32,61.39,220000.0,34.6784,34.684,34.5938,34.6333,220000.0
2010-06-10 13:20:00,61.4,61.44,61.34,61.41,176100.0,34.6389,34.6615,34.6051,34.6446,176100.0
2010-06-10 13:25:00,61.4,61.58,61.4,61.5,256900.0,34.6389,34.7405,34.6389,34.6953,256900.0
2010-06-10 13:30:00,61.51,61.55,61.47,61.51,259800.0,34.701,34.7235,34.6784,34.701,259800.0
2010-06-10 13:35:00,61.5,61.54,61.45,61.5,196800.0,34.6953,34.7179,34.6671,34.6953,196800.0
2010-06-10 13:40:00,61.51,61.51,61.36,61.38,180800.0,34.701,34.701,34.6163,34.6276,180800.0
2010-06-10 13:45:00,61.38,61.54,61.37,61.54,183900.0,34.6276,34.7179,34.622,34.7179,183900.0
2010-06-10 13:50:00,61.53,61.55,61.45,61.51,194600.0,34.7122,34.7235,34.6671,34.701,194600.0
2010-06-10 13:55:00,61.51,61.53,61.46,61.48,147200.0,34.701,34.7122,34.6728,34.684,147200.0
2010-06-10 14:00:00,61.46,61.5,61.41,61.46,137300.0,34.6728,34.6953,34.6446,34.6728,137300.0
2010-06-10 14:05:00,61.46,61.47,61.3,61.33,151100.0,34.6728,34.6784,34.5825,34.5994,151100.0
2010-06-10 14:10:00,61.33,61.39,61.31,61.37,109700.0,34.5994,34.6333,34.5881,34.622,109700.0
2010-06-10 14:15:00,61.37,61.46,61.36,61.41,184900.0,34.622,34.6728,34.6163,34.6446,184900.0
2010-06-10 14:20:00,61.42,61.53,61.4,61.49,295300.0,34.6502,34.7122,34.6389,34.6897,295300.0
2010-06-10 14:25:00,61.5,61.6,61.5,61.57,294800.0,34.6953,34.7517,34.6953,34.7348,294800.0
2010-06-10 14:30:00,61.57,61.68,61.57,61.63,306000.0,34.7348,34.7969,34.7348,34.7687,306000.0
2010-06-10 14:35:00,61.64,61.68,61.6,61.65,294600.0,34.7743,34.7969,34.7517,34.7799,294600.0
2010-06-10 14:40:00,61.65,61.75,61.64,61.74,288500.0,34.7799,34.8364,34.7743,34.8307,288500.0
2010-06-10 14:45:00,61.74,61.76,61.67,61.73,264100.0,34.8307,34.842,34.7912,34.8251,264100.0
2010-06-10 14:50:00,61.74,61.76,61.67,61.69,138500.0,34.8307,34.842,34.7912,34.8025,138500.0
2010-06-10 14:55:00,61.69,61.72,61.63,61.63,190200.0,34.8025,34.8194,34.7687,34.7687,190200.0
2010-06-10 15:00:00,61.63,61.71,61.57,61.57,384100.0,34.7687,34.8138,34.7348,34.7348,384100.0
2010-06-10 15:05:00,61.57,61.67,61.57,61.64,469600.0,34.7348,34.7912,34.7348,34.7743,469600.0
2010-06-10 15:10:00,61.63,61.64,61.55,61.6,466500.0,34.7687,34.7743,34.7235,34.7517,466500.0
2010-06-10 15:15:00,61.6,61.75,61.57,61.74,649900.0,34.7517,34.8364,34.7348,34.8307,649900.0
2010-06-10 15:20:00,61.74,61.82,61.7,61.7,801000.0,34.8307,34.8759,34.8082,34.8082,801000.0
2010-06-10 15:25:00,61.7,61.76,61.69,61.75,381000.0,34.8082,34.842,34.8025,34.8364,381000.0
2010-06-10 15:30:00,61.75,61.82,61.72,61.78,430600.0,34.8364,34.8759,34.8194,34.8533,430600.0
2010-06-10 15:35:00,61.78,61.82,61.73,61.77,719700.0,34.8533,34.8759,34.8251,34.8476,719700.0
2010-06-10 15:40:00,61.77,61.9,61.74,61.89,740900.0,34.8476,34.921,34.8307,34.9153,740900.0
2010-06-10 15:45:00,61.89,61.92,61.81,61.89,1121400.0,34.9153,34.9323,34.8702,34.9153,1121400.0
2010-06-10 15:50:00,61.9,62.0,61.84,61.97,1418600.0,34.921,34.9774,34.8871,34.9605,1418600.0
2010-06-10 15:55:00,61.98,62.0,61.86,61.89,2484600.0,34.9661,34.9774,34.8984,34.9153,2484600.0
2010-06-11 09:30:00,61.68,61.7,61.22,61.35,792100.0,34.7969,34.8082,34.5374,34.6107,792100.0
2010-06-11 09:35:00,61.35,61.44,61.22,61.32,475300.0,34.6107,34.6615,34.5374,34.5938,475300.0
2010-06-11 09:40:00,61.32,61.35,61.25,61.29,474600.0,34.5938,34.6107,34.5543,34.5769,474600.0
2010-06-11 09:45:00,61.3,61.35,61.2,61.2,407200.0,34.5825,34.6107,34.5261,34.5261,407200.0
2010-06-11 09:50:00,61.2,61.3,61.18,61.26,334000.0,34.5261,34.5825,34.5148,34.5599,334000.0
2010-06-11 09:55:00,61.26,61.44,61.24,61.32,562300.0,34.5599,34.6615,34.5486,34.5938,562300.0
2010-06-11 10:00:00,61.31,61.5,61.3,61.45,697400.0,34.5881,34.6953,34.5825,34.6671,697400.0
2010-06-11 10:05:00,61.44,61.67,61.37,61.63,734000.0,34.6615,34.7912,34.622,34.7687,734000.0
2010-06-11 10:10:00,61.63,61.72,61.38,61.39,559500.0,34.7687,34.8194,34.6276,34.6333,559500.0
2010-06-11 10:15:00,61.38,61.46,61.35,61.44,223200.0,34.6276,34.6728,34.6107,34.6615,223200.0
2010-06-11 10:20:00,61.44,61.63,61.39,61.57,292700.0,34.6615,34.7687,34.6333,34.7348,292700.0
2010-06-11 10:25:00,61.56,61.58,61.47,61.57,237400.0,34.7292,34.7405,34.6784,34.7348,237400.0
2010-06-11 10:30:00,61.56,61.64,61.5,61.51,232000.0,34.7292,34.7743,34.6953,34.701,232000.0
2010-06-11 10:35:00,61.51,61.54,61.46,61.51,161500.0,34.701,34.7179,34.6728,34.701,161500.0
2010-06-11 10:40:00,61.5,61.57,61.5,61.5,160300.0,34.6953,34.7348,34.6953,34.6953,160300.0
2010-06-11 10:45:00,61.51,61.55,61.47,61.51,144200.0,34.701,34.7235,34.6784,34.701,144200.0
2010-06-11 10:50:00,61.52,61.52,61.36,61.43,304200.0,34.7066,34.7066,34.6163,34.6558,304200.0
2010-06-11 10:55:00,61.43,61.45,61.34,61.42,233000.0,34.6558,34.6671,34.6051,34.6502,233000.0
2010-06-11 11:00:00,61.43,61.46,61.35,61.38,167400.0,34.6558,34.6728,34.6107,34.6276,167400.0
2010-06-11 11:05:00,61.38,61.39,61.3,61.38,229600.0,34.6276,34.6333,34.5825,34.6276,229600.0
2010-06-11 11:10:00,61.38,61.44,61.32,61.39,207100.0,34.6276,34.6615,34.5938,34.6333,207100.0
2010-06-11 11:15:00,61.39,61.43,61.3,61.4,245300.0,34.6333,34.6558,34.5825,34.6389,245300.0
2010-06-11 11:20:00,61.4,61.46,61.39,61.44,165700.0,34.6389,34.6728,34.6333,34.6615,165700.0
2010-06-11 11:25:00,61.44,61.52,61.44,61.45,233400.0,34.6615,34.7066,34.6615,34.6671,233400.0
2010-06-11 11:30:00,61.44,61.48,61.4,61.46,156000.0,34.6615,34.684,34.6389,34.6728,156000.0
2010-06-11 11:35:00,61.47,61.48,61.37,61.38,210100.0,34.6784,34.684,34.622,34.6276,210100.0
2010-06-11 11:40:00,61.38,61.39,61.3,61.32,155400.0,34.6276,34.6333,34.5825,34.5938,155400.0
2010-06-11 11:45:00,61.33,61.43,61.31,61.39,104000.0,34.5994,34.6558,34.5881,34.6333,104000.0
2010-06-11 11:50:00,61.39,61.49,61.39,61.46,178100.0,34.6333,34.6897,34.6333,34.6728,178100.0
2010-06-11 11:55:00,61.45,61.56,61.45,61.56,273400.0,34.6671,34.7292,34.6671,34.7292,273400.0
2010-06-11 12:00:00,61.56,61.58,61.49,61.49,151100.0,34.7292,34.7405,34.6897,34.6897,151100.0
2010-06-11 12:05:00,61.48,61.53,61.46,61.5,84000.0,34.684,34.7122,34.6728,34.6953,84000.0
2010-06-11 12:10:00,61.5,61.53,61.41,61.48,132400.0,34.6953,34.7122,34.6446,34.684,132400.0
2010-06-11 12:15:00,61.49,61.53,61.45,61.52,149500.0,34.6897,34.7122,34.6671,34.7066,149500.0
2010-06-11 12:20:00,61.51,61.52,61.4,61.44,194500.0,34.701,34.7066,34.6389,34.6615,194500.0
2010-06-11 12:25:00,61.42,61.44,61.36,61.39,192000.0,34.6502,34.6615,34.6163,34.6333,192000.0
2010-06-11 12:30:00,61.4,61.42,61.32,61.42,115600.0,34.6389,34.6502,34.5938,34.6502,115600.0
2010-06-11 12:35:00,61.42,61.45,61.37,61.4,180100.0,34.6502,34.6671,34.622,34.6389,180100.0
2010-06-11 12:40:00,61.4,61.5,61.39,61.43,174100.0,34.6389,34.6953,34.6333,34.6558,174100.0
2010-06-11 12:45:00,61.44,61.48,61.4,61.46,158000.0,34.6615,34.684,34.6389,34.6728,158000.0
2010-06-11 12:50:00,61.46,61.49,61.43,61.48,140900.0,34.6728,34.6897,34.6558,34.684,140900.0
2010-06-11 12:55:00,61.48,61.49,61.43,61.44,153700.0,34.684,34.6897,34.6558,34.6615,153700.0
2010-06-11 13:00:00,61.44,61.5,61.44,61.48,178900.0,34.6615,34.6953,34.6615,34.684,178900.0
2010-06-11 13:05:00,61.49,61.54,61.47,61.52,232800.0,34.6897,34.7179,34.6784,34.7066,232800.0
2010-06-11 13:10:00,61.52,61.52,61.46,61.47,142900.0,34.7066,34.7066,34.6728,34.6784,142900.0
2010-06-11 13:15:00,61.46,61.49,61.46,61.47,119600.0,34.6728,34.6897,34.6728,34.6784,119600.0
2010-06-11 13:20:00,61.47,61.5,61.43,61.44,163300.0,34.6784,34.6953,34.6558,34.6615,163300.0
2010-06-11 13:25:00,61.46,61.51,61.45,61.47,158600.0,34.6728,34.701,34.6671,34.6784,158600.0
2010-06-11 13:30:00,61.48,61.52,61.44,61.45,114700.0,34.684,34.7066,34.6615,34.6671,114700.0
2010-06-11 13:35:00,61.45,61.54,61.44,61.53,195200.0,34.6671,34.7179,34.6615,34.7122,195200.0
2010-06-11 13:40:00,61.52,61.53,61.46,61.51,94400.0,34.7066,34.7122,34.6728,34.701,94400.0
2010-06-11 13:45:00,61.51,61.52,61.46,61.48,122500.0,34.701,34.7066,34.6728,34.684,122500.0
2010-06-11 13:50:00,61.48,61.48,61.44,61.45,99200.0,34.684,34.684,34.6615,34.6671,99200.0
2010-06-11 13:55:00,61.44,61.52,61.44,61.47,102700.0,34.6615,34.7066,34.6615,34.6784,102700.0
2010-06-11 14:00:00,61.46,61.54,61.44,61.53,234900.0,34.6728,34.7179,34.6615,34.7122,234900.0
2010-06-11 14:05:00,61.53,61.54,61.49,61.53,199200.0,34.7122,34.7179,34.6897,34.7122,199200.0
2010-06-11 14:10:00,61.53,61.57,61.48,61.5,132900.0,34.7122,34.7348,34.684,34.6953,132900.0
2010-06-11 14:15:00,61.5,61.52,61.38,61.39,191600.0,34.6953,34.7066,34.6276,34.6333,191600.0
2010-06-11 14:20:00,61.38,61.42,61.33,61.37,174700.0,34.6276,34.6502,34.5994,34.622,174700.0
2010-06-11 14:25:00,61.38,61.43,61.34,61.42,306000.0,34.6276,34.6558,34.6051,34.6502,306000.0
2010-06-11 14:30:00,61.42,61.45,61.38,61.44,177500.0,34.6502,34.6671,34.6276,34.6615,177500.0
2010-06-11 14:35:00,61.44,61.44,61.35,61.36,230300.0,34.6615,34.6615,34.6107,34.6163,230300.0
2010-06-11 14:40:00,61.36,61.43,61.36,61.43,90600.0,34.6163,34.6558,34.6163,34.6558,90600.0
2010-06-11 14:45:00,61.43,61.52,61.43,61.47,234600.0,34.6558,34.7066,34.6558,34.6784,234600.0
2010-06-11 14:50:00,61.47,61.5,61.43,61.46,236100.0,34.6784,34.6953,34.6558,34.6728,236100.0
2010-06-11 14:55:00,61.46,61.49,61.42,61.44,164100.0,34.6728,34.6897,34.6502,34.6615,164100.0
2010-06-11 15:00:00,61.44,61.56,61.43,61.53,157200.0,34.6615,34.7292,34.6558,34.7122,157200.0
2010-06-11 15:05:00,61.53,61.53,61.42,61.44,154400.0,34.7122,34.7122,34.6502,34.6615,154400.0
2010-06-11 15:10:00,61.44,61.47,61.4,61.45,166700.0,34.6615,34.6784,34.6389,34.6671,166700.0
2010-06-11 15:15:00,61.45,61.5,61.44,61.48,187000.0,34.6671,34.6953,34.6615,34.684,187000.0
2010-06-11 15:20:00,61.49,61.52,61.45,61.5,265500.0,34.6897,34.7066,34.6671,34.6953,265500.0
2010-06-11 15:25:00,61.51,61.58,61.47,61.48,394900.0,34.701,34.7405,34.6784,34.684,394900.0
2010-06-11 15:30:00,61.47,61.58,61.45,61.57,267000.0,34.6784,34.7405,34.6671,34.7348,267000.0
2010-06-11 15:35:00,61.57,61.67,61.56,61.67,377400.0,34.7348,34.7912,34.7292,34.7912,377400.0
2010-06-11 15:40:00,61.67,61.78,61.65,61.72,485000.0,34.7912,34.8533,34.7799,34.8194,485000.0
2010-06-11 15:45:00,61.72,61.84,61.67,61.82,674200.0,34.8194,34.8871,34.7912,34.8759,674200.0
2010-06-11 15:50:00,61.81,61.84,61.69,61.83,727200.0,34.8702,34.8871,34.8025,34.8815,727200.0
2010-06-11 15:55:00,61.84,61.92,61.79,61.9,886200.0,34.8871,34.9323,34.8589,34.921,886200.0
2010-06-14 09:30:00,62.07,62.22,62.05,62.17,724200.0,35.0169,35.1015,35.0056,35.0733,724200.0
2010-06-14 09:35:00,62.17,62.19,62.0,62.08,734000.0,35.0733,35.0846,34.9774,35.0225,734000.0
2010-06-14 09:40:00,62.07,62.29,62.0,62.03,820800.0,35.0169,35.141,34.9774,34.9943,820800.0
2010-06-14 09:45:00,62.03,62.16,62.02,62.11,445000.0,34.9943,35.0677,34.9887,35.0395,445000.0
2010-06-14 09:50:00,62.11,62.18,61.96,61.96,534800.0,35.0395,35.0789,34.9548,34.9548,534800.0
2010-06-14 09:55:00,61.96,62.06,61.9,62.02,523200.0,34.9548,35.0112,34.921,34.9887,523200.0
2010-06-14 10:00:00,62.03,62.11,61.99,61.99,410700.0,34.9943,35.0395,34.9718,34.9718,410700.0
2010-06-14 10:05:00,62.0,62.03,61.94,61.96,268700.0,34.9774,34.9943,34.9436,34.9548,268700.0
2010-06-14 10:10:00,61.96,62.11,61.93,62.07,409400.0,34.9548,35.0395,34.9379,35.0169,409400.0
2010-06-14 10:15:00,62.07,62.14,62.02,62.12,565400.0,35.0169,35.0564,34.9887,35.0451,565400.0
2010-06-14 10:20:00,62.12,62.23,62.04,62.19,677600.0,35.0451,35.1072,35.0,35.0846,677600.0
2010-06-14 10:25:00,62.19,62.22,62.14,62.21,369600.0,35.0846,35.1015,35.0564,35.0959,369600.0
2010-06-14 10:30:00,62.21,62.22,62.13,62.17,297800.0,35.0959,35.1015,35.0507,35.0733,297800.0
2010-06-14 10:35:00,62.17,62.21,62.14,62.21,212300.0,35.0733,35.0959,35.0564,35.0959,212300.0
2010-06-14 10:40:00,62.21,62.22,62.12,62.12,216700.0,35.0959,35.1015,35.0451,35.0451,216700.0
2010-06-14 10:45:00,62.13,62.24,62.12,62.22,214100.0,35.0507,35.1128,35.0451,35.1015,214100.0
2010-06-14 10:50:00,62.22,62.29,62.19,62.23,260800.0,35.1015,35.141,35.0846,35.1072,260800.0
2010-06-14 10:55:00,62.24,62.31,62.23,62.25,269100.0,35.1128,35.1523,35.1072,35.1184,269100.0
2010-06-14 11:00:00,62.25,62.35,62.23,62.33,308900.0,35.1184,35.1749,35.1072,35.1636,308900.0
2010-06-14 11:05:00,62.33,62.39,62.32,62.35,376100.0,35.1636,35.1974,35.1579,35.1749,376100.0
2010-06-14 11:10:00,62.36,62.39,62.32,62.35,192900.0,35.1805,35.1974,35.1579,35.1749,192900.0
2010-06-14 11:15:00,62.35,62.4,62.31,62.38,303600.0,35.1749,35.2031,35.1523,35.1918,303600.0
2010-06-14 11:20:00,62.38,62.46,62.37,62.38,324200.0,35.1918,35.2369,35.1861,35.1918,324200.0
2010-06-14 11:25:00,62.37,62.38,62.32,62.33,214800.0,35.1861,35.1918,35.1579,35.1636,214800.0
2010-06-14 11:30:00,62.33,62.33,62.19,62.26,155300.0,35.1636,35.1636,35.0846,35.1241,155300.0
2010-06-14 11:35:00,62.27,62.27,62.17,62.18,137400.0,35.1297,35.1297,35.0733,35.0789,137400.0
2010-06-14 11:40:00,62.18,62.24,62.17,62.23,107700.0,35.0789,35.1128,35.0733,35.1072,107700.0
2010-06-14 11:45:00,62.23,62.26,62.19,62.23,150700.0,35.1072,35.1241,35.0846,35.1072,150700.0
2010-06-14 11:50:00,62.22,62.25,62.15,62.16,156900.0,35.1015,35.1184,35.062,35.0677,156900.0
2010-06-14 11:55:00,62.16,62.22,62.14,62.22,200800.0,35.0677,35.1015,35.0564,35.1015,200800.0
2010-06-14 12:00:00,62.22,62.23,62.17,62.2,223200.0,35.1015,35.1072,35.0733,35.0902,223200.0
2010-06-14 12:05:00,62.21,62.23,62.16,62.22,169100.0,35.0959,35.1072,35.0677,35.1015,169100.0
2010-06-14 12:10:00,62.23,62.32,62.22,62.31,279200.0,35.1072,35.1579,35.1015,35.1523,279200.0
2010-06-14 12:15:00,62.3,62.36,62.29,62.29,292600.0,35.1466,35.1805,35.141,35.141,292600.0
2010-06-14 12:20:00,62.3,62.43,62.29,62.41,266800.0,35.1466,35.22,35.141,35.2087,266800.0
2010-06-14 12:25:00,62.42,62.43,62.34,62.41,133500.0,35.2143,35.22,35.1692,35.2087,133500.0
2010-06-14 12:30:00,62.41,62.43,62.39,62.39,137800.0,35.2087,35.22,35.1974,35.1974,137800.0
2010-06-14 12:35:00,62.4,62.4,62.3,62.31,111400.0,35.2031,35.2031,35.1466,35.1523,111400.0
2010-06-14 12:40:00,62.31,62.31,62.25,62.27,132300.0,35.1523,35.1523,35.1184,35.1297,132300.0
2010-06-14 12:45:00,62.27,62.29,62.17,62.18,153300.0,35.1297,35.141,35.0733,35.0789,153300.0
2010-06-14 12:50:00,62.19,62.19,62.12,62.18,117200.0,35.0846,35.0846,35.0451,35.0789,117200.0
2010-06-14 12:55:00,62.19,62.19,62.08,62.09,158400.0,35.0846,35.0846,35.0225,35.0282,158400.0
2010-06-14 13:00:00,62.1,62.15,62.08,62.15,162400.0,35.0338,35.062,35.0225,35.062,162400.0
2010-06-14 13:05:00,62.14,62.16,61.94,61.98,508200.0,35.0564,35.0677,34.9436,34.9661,508200.0
2010-06-14 13:10:00,61.99,62.04,61.83,61.91,291700.0,34.9718,35.0,34.8815,34.9266,291700.0
2010-06-14 13:15:00,61.91,62.01,61.86,61.94,269700.0,34.9266,34.983,34.8984,34.9436,269700.0
2010-06-14 13:20:00,61.95,62.0,61.89,61.99,185100.0,34.9492,34.9774,34.9153,34.9718,185100.0
2010-06-14 13:25:00,61.98,61.98,61.9,61.91,68700.0,34.9661,34.9661,34.921,34.9266,68700.0
2010-06-14 13:30:00,61.91,61.97,61.91,61.96,84800.0,34.9266,34.9605,34.9266,34.9548,84800.0
2010-06-14 13:35:00,61.97,62.04,61.96,62.01,199700.0,34.9605,35.0,34.9548,34.983,199700.0
2010-06-14 13:40:00,62.01,62.02,61.98,61.99,93400.0,34.983,34.9887,34.9661,34.9718,93400.0
2010-06-14 13:45:00,61.99,62.02,61.92,61.92,106500.0,34.9718,34.9887,34.9323,34.9323,106500.0
2010-06-14 13:50:00,61.93,61.95,61.85,61.88,124900.0,34.9379,34.9492,34.8928,34.9097,124900.0
2010-06-14 13:55:00,61.88,61.91,61.75,61.75,168000.0,34.9097,34.9266,34.8364,34.8364,168000.0
2010-06-14 14:00:00,61.75,61.76,61.61,61.68,494500.0,34.8364,34.842,34.7574,34.7969,494500.0
2010-06-14 14:05:00,61.68,61.71,61.58,61.66,331000.0,34.7969,34.8138,34.7405,34.7856,331000.0
2010-06-14 14:10:00,61.67,61.8,61.67,61.69,299900.0,34.7912,34.8646,34.7912,34.8025,299900.0
2010-06-14 14:15:00,61.7,61.7,61.52,61.61,357100.0,34.8082,34.8082,34.7066,34.7574,357100.0
2010-06-14 14:20:00,61.62,61.71,61.54,61.71,333500.0,34.763,34.8138,34.7179,34.8138,333500.0
2010-06-14 14:25:00,61.71,61.73,61.63,61.69,237800.0,34.8138,34.8251,34.7687,34.8025,237800.0
2010-06-14 14:30:00,61.7,61.7,61.52,61.63,276700.0,34.8082,34.8082,34.7066,34.7687,276700.0
2010-06-14 14:35:00,61.63,61.7,61.62,61.65,301600.0,34.7687,34.8082,34.763,34.7799,301600.0
2010-06-14 14:40:00,61.65,61.72,61.61,61.7,217800.0,34.7799,34.8194,34.7574,34.8082,217800.0
2010-06-14 14:45:00,61.71,61.78,61.68,61.76,157000.0,34.8138,34.8533,34.7969,34.842,157000.0
2010-06-14 14:50:00,61.76,61.86,61.74,61.82,156900.0,34.842,34.8984,34.8307,34.8759,156900.0
2010-06-14 14:55:00,61.83,61.83,61.76,61.82,264600.0,34.8815,34.8815,34.842,34.8759,264600.0
2010-06-14 15:00:00,61.83,61.87,61.75,61.76,285900.0,34.8815,34.9041,34.8364,34.842,285900.0
2010-06-14 15:05:00,61.77,61.85,61.72,61.84,286400.0,34.8476,34.8928,34.8194,34.8871,286400.0
2010-06-14 15:10:00,61.85,61.85,61.75,61.76,152800.0,34.8928,34.8928,34.8364,34.842,152800.0
2010-06-14 15:15:00,61.76,61.87,61.75,61.81,215800.0,34.842,34.9041,34.8364,34.8702,215800.0
2010-06-14 15:20:00,61.81,61.85,61.73,61.75,490200.0,34.8702,34.8928,34.8251,34.8364,490200.0
2010-06-14 15:25:00,61.76,61.76,61.66,61.68,292300.0,34.842,34.842,34.7856,34.7969,292300.0
2010-06-14 15:30:00,61.69,61.71,61.55,61.58,289300.0,34.8025,34.8138,34.7235,34.7405,289300.0
2010-06-14 15:35:00,61.59,61.6,61.45,61.47,348200.0,34.7461,34.7517,34.6671,34.6784,348200.0
2010-06-14 15:40:00,61.47,61.5,61.36,61.48,395200.0,34.6784,34.6953,34.6163,34.684,395200.0
2010-06-14 15:45:00,61.49,61.58,61.47,61.5,445700.0,34.6897,34.7405,34.6784,34.6953,445700.0
2010-06-14 15:50:00,61.5,61.53,61.37,61.43,611800.0,34.6953,34.7122,34.622,34.6558,611800.0
2010-06-14 15:55:00,61.44,61.49,61.32,61.38,1143300.0,34.6615,34.6897,34.5938,34.6276,1143300.0
2010-06-15 09:30:00,61.89,61.93,61.52,61.6,705800.0,34.9153,34.9379,34.7066,34.7517,705800.0
2010-06-15 09:35:00,61.59,61.64,61.49,61.6,578100.0,34.7461,34.7743,34.6897,34.7517,578100.0
2010-06-15 09:40:00,61.59,61.69,61.57,61.67,395500.0,34.7461,34.8025,34.7348,34.7912,395500.0
2010-06-15 09:45:00,61.67,61.79,61.64,61.77,379200.0,34.7912,34.8589,34.7743,34.8476,379200.0
2010-06-15 09:50:00,61.76,61.84,61.62,61.63,413800.0,34.842,34.8871,34.763,34.7687,413800.0
2010-06-15 09:55:00,61.64,61.79,61.63,61.75,292900.0,34.7743,34.8589,34.7687,34.8364,292900.0
2010-06-15 10:00:00,61.74,61.8,61.59,61.63,484900.0,34.8307,34.8646,34.7461,34.7687,484900.0
2010-06-15 10:05:00,61.63,61.73,61.62,61.66,411700.0,34.7687,34.8251,34.763,34.7856,411700.0
2010-06-15 10:10:00,61.66,61.75,61.64,61.72,299400.0,34.7856,34.8364,34.7743,34.8194,299400.0
2010-06-15 10:15:00,61.72,61.78,61.67,61.74,330100.0,34.8194,34.8533,34.7912,34.8307,330100.0
2010-06-15 10:20:00,61.73,61.79,61.69,61.76,333400.0,34.8251,34.8589,34.8025,34.842,333400.0
2010-06-15 10:25:00,61.75,61.9,61.75,61.86,317700.0,34.8364,34.921,34.8364,34.8984,317700.0
2010-06-15 10:30:00,61.86,61.94,61.77,61.82,327400.0,34.8984,34.9436,34.8476,34.8759,327400.0
2010-06-15 10:35:00,61.81,61.92,61.81,61.84,268400.0,34.8702,34.9323,34.8702,34.8871,268400.0
2010-06-15 10:40:00,61.85,61.91,61.77,61.89,365400.0,34.8928,34.9266,34.8476,34.9153,365400.0
2010-06-15 10:45:00,61.88,61.94,61.84,61.87,536700.0,34.9097,34.9436,34.8871,34.9041,536700.0
2010-06-15 10:50:00,61.87,61.9,61.82,61.84,371300.0,34.9041,34.921,34.8759,34.8871,371300.0
2010-06-15 10:55:00,61.84,61.93,61.84,61.9,197600.0,34.8871,34.9379,34.8871,34.921,197600.0
2010-06-15 11:00:00,61.89,61.96,61.89,61.92,219200.0,34.9153,34.9548,34.9153,34.9323,219200.0
2010-06-15 11:05:00,61.91,61.96,61.88,61.94,236300.0,34.9266,34.9548,34.9097,34.9436,236300.0
2010-06-15 11:10:00,61.94,61.94,61.86,61.87,130000.0,34.9436,34.9436,34.8984,34.9041,130000.0
2010-06-15 11:15:00,61.87,61.87,61.73,61.74,248300.0,34.9041,34.9041,34.8251,34.8307,248300.0
2010-06-15 11:20:00,61.74,61.84,61.73,61.81,118600.0,34.8307,34.8871,34.8251,34.8702,118600.0
2010-06-15 11:25:00,61.81,61.86,61.79,61.81,176600.0,34.8702,34.8984,34.8589,34.8702,176600.0
2010-06-15 11:30:00,61.8,61.85,61.78,61.8,148400.0,34.8646,34.8928,34.8533,34.8646,148400.0
2010-06-15 11:35:00,61.81,61.88,61.8,61.8,127000.0,34.8702,34.9097,34.8646,34.8646,127000.0
2010-06-15 11:40:00,61.81,61.85,61.77,61.8,194300.0,34.8702,34.8928,34.8476,34.8646,194300.0
2010-06-15 11:45:00,61.79,61.85,61.74,61.75,113600.0,34.8589,34.8928,34.8307,34.8364,113600.0
2010-06-15 11:50:00,61.74,61.89,61.6,61.85,196900.0,34.8307,34.9153,34.7517,34.8928,196900.0
2010-06-15 11:55:00,61.84,61.89,61.82,61.88,249900.0,34.8871,34.9153,34.8759,34.9097,249900.0
2010-06-15 12:00:00,61.88,61.9,61.6,61.87,157100.0,34.9097,34.921,34.7517,34.9041,157100.0
2010-06-15 12:05:00,61.87,61.99,61.86,61.97,201600.0,34.9041,34.9718,34.8984,34.9605,201600.0
2010-06-15 12:10:00,61.97,62.05,61.93,62.05,241500.0,34.9605,35.0056,34.9379,35.0056,241500.0
2010-06-15 12:15:00,62.05,62.05,61.91,61.92,226100.0,35.0056,35.0056,34.9266,34.9323,226100.0
2010-06-15 12:20:00,61.92,62.01,61.91,61.94,155700.0,34.9323,34.983,34.9266,34.9436,155700.0
2010-06-15 12:25:00,61.94,61.95,61.91,61.93,147000.0,34.9436,34.9492,34.9266,34.9379,147000.0
2010-06-15 12:30:00,61.93,61.99,61.92,61.97,188800.0,34.9379,34.9718,34.9323,34.9605,188800.0
2010-06-15 12:35:00,61.97,62.0,61.92,61.93,161100.0,34.9605,34.9774,34.9323,34.9379,161100.0
2010-06-15 12:40:00,61.92,61.93,61.84,61.9,158300.0,34.9323,34.9379,34.8871,34.921,158300.0
2010-06-15 12:45:00,61.9,61.94,61.84,61.94,267400.0,34.921,34.9436,34.8871,34.9436,267400.0
2010-06-15 12:50:00,61.94,61.98,61.93,61.97,111900.0,34.9436,34.9661,34.9379,34.9605,111900.0
2010-06-15 12:55:00,61.97,62.05,61.96,62.0,288500.0,34.9605,35.0056,34.9548,34.9774,288500.0
2010-06-15 13:00:00,62.0,62.01,61.96,61.99,205000.0,34.9774,34.983,34.9548,34.9718,205000.0
2010-06-15 13:05:00,62.0,62.03,61.97,62.02,316500.0,34.9774,34.9943,34.9605,34.9887,316500.0
2010-06-15 13:10:00,62.01,62.16,62.0,62.14,298800.0,34.983,35.0677,34.9774,35.0564,298800.0
2010-06-15 13:15:00,62.14,62.24,62.14,62.21,300500.0,35.0564,35.1128,35.0564,35.0959,300500.0
2010-06-15 13:20:00,62.2,62.23,62.11,62.13,169000.0,35.0902,35.1072,35.0395,35.0507,169000.0
2010-06-15 13:25:00,62.13,62.13,62.05,62.07,94900.0,35.0507,35.0507,35.0056,35.0169,94900.0
2010-06-15 13:30:00,62.06,62.18,62.04,62.16,159500.0,35.0112,35.0789,35.0,35.0677,159500.0
2010-06-15 13:35:00,62.16,62.25,62.15,62.18,201100.0,35.0677,35.1184,35.062,35.0789,201100.0
2010-06-15 13:40:00,62.18,62.19,62.11,62.15,101800.0,35.0789,35.0846,35.0395,35.062,101800.0
2010-06-15 13:45:00,62.15,62.16,62.1,62.12,141100.0,35.062,35.0677,35.0338,35.0451,141100.0
2010-06-15 13:50:00,62.12,62.14,62.08,62.09,77000.0,35.0451,35.0564,35.0225,35.0282,77000.0
2010-06-15 13:55:00,62.09,62.17,62.07,62.16,125800.0,35.0282,35.0733,35.0169,35.0677,125800.0
2010-06-15 14:00:00,62.15,62.23,62.13,62.19,273900.0,35.062,35.1072,35.0507,35.0846,273900.0
2010-06-15 14:05:00,62.19,62.3,62.14,62.29,248700.0,35.0846,35.1466,35.0564,35.141,248700.0
2010-06-15 14:10:00,62.29,62.32,62.24,62.28,185300.0,35.141,35.1579,35.1128,35.1354,185300.0
2010-06-15 14:15:00,62.28,62.4,62.27,62.36,244100.0,35.1354,35.2031,35.1297,35.1805,244100.0
2010-06-15 14:20:00,62.37,62.41,62.3,62.3,259200.0,35.1861,35.2087,35.1466,35.1466,259200.0
2010-06-15 14:25:00,62.3,62.32,62.27,62.27,120700.0,35.1466,35.1579,35.1297,35.1297,120700.0
2010-06-15 14:30:00,62.27,62.28,62.18,62.18,198400.0,35.1297,35.1354,35.0789,35.0789,198400.0
2010-06-15 14:35:00,62.19,62.26,62.15,62.17,213800.0,35.0846,35.1241,35.062,35.0733,213800.0
2010-06-15 14:40:00,62.17,62.2,62.13,62.2,235400.0,35.0733,35.0902,35.0507,35.0902,235400.0
2010-06-15 14:45:00,62.2,62.21,62.09,62.16,227000.0,35.0902,35.0959,35.0282,35.0677,227000.0
2010-06-15 14:50:00,62.16,62.23,62.15,62.2,205600.0,35.0677,35.1072,35.062,35.0902,205600.0
2010-06-15 14:55:00,62.2,62.21,62.12,62.14,122500.0,35.0902,35.0959,35.0451,35.0564,122500.0
2010-06-15 15:00:00,62.14,62.18,62.09,62.18,228100.0,35.0564,35.0789,35.0282,35.0789,228100.0
2010-06-15 15:05:00,62.18,62.23,62.17,62.17,275000.0,35.0789,35.1072,35.0733,35.0733,275000.0
2010-06-15 15:10:00,62.17,62.24,62.13,62.21,171600.0,35.0733,35.1128,35.0507,35.0959,171600.0
2010-06-15 15:15:00,62.2,62.37,62.2,62.32,323000.0,35.0902,35.1861,35.0902,35.1579,323000.0
2010-06-15 15:20:00,62.32,62.38,62.31,62.38,388700.0,35.1579,35.1918,35.1523,35.1918,388700.0
2010-06-15 15:25:00,62.38,62.4,62.34,62.4,211800.0,35.1918,35.2031,35.1692,35.2031,211800.0
2010-06-15 15:30:00,62.4,62.41,62.3,62.33,231500.0,35.2031,35.2087,35.1466,35.1636,231500.0
2010-06-15 15:35:00,62.33,62.52,62.33,62.48,695600.0,35.1636,35.2708,35.1636,35.2482,695600.0
2010-06-15 15:40:00,62.48,62.52,62.4,62.48,375700.0,35.2482,35.2708,35.2031,35.2482,375700.0
2010-06-15 15:45:00,62.48,62.53,62.38,62.5,612100.0,35.2482,35.2764,35.1918,35.2595,612100.0
2010-06-15 15:50:00,62.5,62.56,62.46,62.56,856200.0,35.2595,35.2933,35.2369,35.2933,856200.0
2010-06-15 15:55:00,62.55,62.57,62.46,62.5,1458900.0,35.2877,35.299,35.2369,35.2595,1458900.0
2010-06-16 09:30:00,61.88,62.18,61.88,62.18,484000.0,34.9097,35.0789,34.9097,35.0789,484000.0
2010-06-16 09:35:00,62.17,62.42,62.12,62.39,394500.0,35.0733,35.2143,35.0451,35.1974,394500.0
2010-06-16 09:40:00,62.39,62.41,62.23,62.3,243400.0,35.1974,35.2087,35.1072,35.1466,243400.0
2010-06-16 09:45:00,62.3,62.35,62.27,62.33,338000.0,35.1466,35.1749,35.1297,35.1636,338000.0
2010-06-16 09:50:00,62.33,62.36,62.25,62.34,241600.0,35.1636,35.1805,35.1184,35.1692,241600.0
2010-06-16 09:55:00,62.35,62.37,62.3,62.34,204600.0,35.1749,35.1861,35.1466,35.1692,204600.0
2010-06-16 10:00:00,62.35,62.42,62.29,62.39,243500.0,35.1749,35.2143,35.141,35.1974,243500.0
2010-06-16 10:05:00,62.38,62.44,62.38,62.38,200900.0,35.1918,35.2256,35.1918,35.1918,200900.0
2010-06-16 10:10:00,62.38,62.42,62.3,62.41,226700.0,35.1918,35.2143,35.1466,35.2087,226700.0
2010-06-16 10:15:00,62.41,62.43,62.37,62.41,176200.0,35.2087,35.22,35.1861,35.2087,176200.0
2010-06-16 10:20:00,62.41,62.41,62.16,62.16,210300.0,35.2087,35.2087,35.0677,35.0677,210300.0
2010-06-16 10:25:00,62.16,62.26,62.15,62.21,153300.0,35.0677,35.1241,35.062,35.0959,153300.0
2010-06-16 10:30:00,62.21,62.26,61.97,61.97,598500.0,35.0959,35.1241,34.9605,34.9605,598500.0
2010-06-16 10:35:00,61.98,62.18,61.97,62.16,377200.0,34.9661,35.0789,34.9605,35.0677,377200.0
2010-06-16 10:40:00,62.15,62.35,62.15,62.26,372900.0,35.062,35.1749,35.062,35.1241,372900.0
2010-06-16 10:45:00,62.25,62.28,62.19,62.23,161600.0,35.1184,35.1354,35.0846,35.1072,161600.0
2010-06-16 10:50:00,62.22,62.28,62.2,62.22,267100.0,35.1015,35.1354,35.0902,35.1015,267100.0
2010-06-16 10:55:00,62.22,62.32,62.19,62.29,216700.0,35.1015,35.1579,35.0846,35.141,216700.0
2010-06-16 11:00:00,62.29,62.36,62.25,62.35,207100.0,35.141,35.1805,35.1184,35.1749,207100.0
2010-06-16 11:05:00,62.35,62.47,62.34,62.4,234000.0,35.1749,35.2426,35.1692,35.2031,234000.0
2010-06-16 11:10:00,62.4,62.48,62.36,62.42,154900.0,35.2031,35.2482,35.1805,35.2143,154900.0
2010-06-16 11:15:00,62.42,62.45,62.34,62.43,231900.0,35.2143,35.2313,35.1692,35.22,231900.0
2010-06-16 11:20:00,62.43,62.45,62.33,62.34,179000.0,35.22,35.2313,35.1636,35.1692,179000.0
2010-06-16 11:25:00,62.33,62.45,62.32,62.41,207000.0,35.1636,35.2313,35.1579,35.2087,207000.0
2010-06-16 11:30:00,62.42,62.43,62.32,62.33,147400.0,35.2143,35.22,35.1579,35.1636,147400.0
2010-06-16 11:35:00,62.33,62.38,62.33,62.34,122700.0,35.1636,35.1918,35.1636,35.1692,122700.0
2010-06-16 11:40:00,62.35,62.42,62.34,62.4,176600.0,35.1749,35.2143,35.1692,35.2031,176600.0
2010-06-16 11:45:00,62.4,62.4,62.24,62.25,171800.0,35.2031,35.2031,35.1128,35.1184,171800.0
2010-06-16 11:50:00,62.25,62.4,62.25,62.35,180200.0,35.1184,35.2031,35.1184,35.1749,180200.0
2010-06-16 11:55:00,62.34,62.4,62.28,62.4,163800.0,35.1692,35.2031,35.1354,35.2031,163800.0
2010-06-16 12:00:00,62.4,62.58,62.37,62.54,457100.0,35.2031,35.3046,35.1861,35.282,457100.0
2010-06-16 12:05:00,62.54,62.54,62.43,62.51,236400.0,35.282,35.282,35.22,35.2651,236400.0
2010-06-16 12:10:00,62.51,62.55,62.42,62.44,209500.0,35.2651,35.2877,35.2143,35.2256,209500.0
2010-06-16 12:15:00,62.43,62.45,62.37,62.41,110100.0,35.22,35.2313,35.1861,35.2087,110100.0
2010-06-16 12:20:00,62.41,62.48,62.4,62.46,123200.0,35.2087,35.2482,35.2031,35.2369,123200.0
2010-06-16 12:25:00,62.45,62.49,62.43,62.47,126100.0,35.2313,35.2538,35.22,35.2426,126100.0
2010-06-16 12:30:00,62.46,62.48,62.39,62.41,176200.0,35.2369,35.2482,35.1974,35.2087,176200.0
2010-06-16 12:35:00,62.41,62.42,62.36,62.37,96200.0,35.2087,35.2143,35.1805,35.1861,96200.0
2010-06-16 12:40:00,62.37,62.42,62.31,62.41,129600.0,35.1861,35.2143,35.1523,35.2087,129600.0
2010-06-16 12:45:00,62.41,62.41,62.27,62.27,123700.0,35.2087,35.2087,35.1297,35.1297,123700.0
2010-06-16 12:50:00,62.26,62.35,62.25,62.34,141700.0,35.1241,35.1749,35.1184,35.1692,141700.0
2010-06-16 12:55:00,62.34,62.35,62.3,62.33,102000.0,35.1692,35.1749,35.1466,35.1636,102000.0
2010-06-16 13:00:00,62.33,62.34,62.26,62.3,175100.0,35.1636,35.1692,35.1241,35.1466,175100.0
2010-06-16 13:05:00,62.3,62.34,62.28,62.28,88700.0,35.1466,35.1692,35.1354,35.1354,88700.0
2010-06-16 13:10:00,62.28,62.31,62.26,62.29,78500.0,35.1354,35.1523,35.1241,35.141,78500.0
2010-06-16 13:15:00,62.29,62.33,62.26,62.28,132700.0,35.141,35.1636,35.1241,35.1354,132700.0
2010-06-16 13:20:00,62.28,62.36,62.28,62.31,173000.0,35.1354,35.1805,35.1354,35.1523,173000.0
2010-06-16 13:25:00,62.3,62.37,62.3,62.32,274500.0,35.1466,35.1861,35.1466,35.1579,274500.0
2010-06-16 13:30:00,62.32,62.33,62.27,62.32,182500.0,35.1579,35.1636,35.1297,35.1579,182500.0
2010-06-16 13:35:00,62.33,62.35,62.3,62.35,122100.0,35.1636,35.1749,35.1466,35.1749,122100.0
2010-06-16 13:40:00,62.35,62.35,62.29,62.33,103800.0,35.1749,35.1749,35.141,35.1636,103800.0
2010-06-16 13:45:00,62.32,62.35,62.3,62.33,84500.0,35.1579,35.1749,35.1466,35.1636,84500.0
2010-06-16 13:50:00,62.32,62.4,62.31,62.38,156400.0,35.1579,35.2031,35.1523,35.1918,156400.0
2010-06-16 13:55:00,62.38,62.41,62.35,62.39,183000.0,35.1918,35.2087,35.1749,35.1974,183000.0
2010-06-16 14:00:00,62.38,62.56,62.38,62.55,241000.0,35.1918,35.2933,35.1918,35.2877,241000.0
2010-06-16 14:05:00,62.55,62.55,62.43,62.48,112600.0,35.2877,35.2877,35.22,35.2482,112600.0
2010-06-16 14:10:00,62.48,62.49,62.37,62.38,112100.0,35.2482,35.2538,35.1861,35.1918,112100.0
2010-06-16 14:15:00,62.37,62.41,62.35,62.37,116100.0,35.1861,35.2087,35.1749,35.1861,116100.0
2010-06-16 14:20:00,62.37,62.4,62.36,62.38,89000.0,35.1861,35.2031,35.1805,35.1918,89000.0
2010-06-16 14:25:00,62.37,62.4,62.34,62.37,123700.0,35.1861,35.2031,35.1692,35.1861,123700.0
2010-06-16 14:30:00,62.37,62.45,62.35,62.35,306700.0,35.1861,35.2313,35.1749,35.1749,306700.0
2010-06-16 14:35:00,62.36,62.36,62.23,62.24,161700.0,35.1805,35.1805,35.1072,35.1128,161700.0
2010-06-16 14:40:00,62.25,62.35,62.18,62.33,175200.0,35.1184,35.1749,35.0789,35.1636,175200.0
2010-06-16 14:45:00,62.33,62.4,62.23,62.38,184200.0,35.1636,35.2031,35.1072,35.1918,184200.0
2010-06-16 14:50:00,62.38,62.42,62.25,62.36,224000.0,35.1918,35.2143,35.1184,35.1805,224000.0
2010-06-16 14:55:00,62.37,62.42,62.28,62.38,177400.0,35.1861,35.2143,35.1354,35.1918,177400.0
2010-06-16 15:00:00,62.38,62.56,62.3,62.55,685600.0,35.1918,35.2933,35.1466,35.2877,685600.0
2010-06-16 15:05:00,62.55,62.61,62.51,62.51,382100.0,35.2877,35.3215,35.2651,35.2651,382100.0
2010-06-16 15:10:00,62.51,62.62,62.48,62.49,304400.0,35.2651,35.3272,35.2482,35.2538,304400.0
2010-06-16 15:15:00,62.49,62.53,62.33,62.36,283000.0,35.2538,35.2764,35.1636,35.1805,283000.0
2010-06-16 15:20:00,62.36,62.4,62.21,62.21,303400.0,35.1805,35.2031,35.0959,35.0959,303400.0
2010-06-16 15:25:00,62.22,62.34,62.21,62.24,349300.0,35.1015,35.1692,35.0959,35.1128,349300.0
2010-06-16 15:30:00,62.24,62.33,62.22,62.32,339500.0,35.1128,35.1636,35.1015,35.1579,339500.0
2010-06-16 15:35:00,62.33,62.48,62.32,62.47,400000.0,35.1636,35.2482,35.1579,35.2426,400000.0
2010-06-16 15:40:00,62.46,62.5,62.3,62.37,380400.0,35.2369,35.2595,35.1466,35.1861,380400.0
2010-06-16 15:45:00,62.37,62.48,62.36,62.45,422300.0,35.1861,35.2482,35.1805,35.2313,422300.0
2010-06-16 15:50:00,62.46,62.5,62.38,62.45,447600.0,35.2369,35.2595,35.1918,35.2313,447600.0
2010-06-16 15:55:00,62.46,62.54,62.45,62.5,1002200.0,35.2369,35.282,35.2313,35.2595,1002200.0
2010-06-17 09:30:00,62.42,62.52,62.13,62.29,661700.0,35.2143,35.2708,35.0507,35.141,661700.0
2010-06-17 09:35:00,62.28,62.33,62.22,62.28,289100.0,35.1354,35.1636,35.1015,35.1354,289100.0
2010-06-17 09:40:00,62.28,62.35,62.24,62.29,343700.0,35.1354,35.1749,35.1128,35.141,343700.0
2010-06-17 09:45:00,62.29,62.45,62.24,62.32,379800.0,35.141,35.2313,35.1128,35.1579,379800.0
2010-06-17 09:50:00,62.33,62.4,62.29,62.33,291700.0,35.1636,35.2031,35.141,35.1636,291700.0
2010-06-17 09:55:00,62.33,62.44,62.32,62.39,272600.0,35.1636,35.2256,35.1579,35.1974,272600.0
2010-06-17 10:00:00,62.38,62.4,62.18,62.29,899100.0,35.1918,35.2031,35.0789,35.141,899100.0
2010-06-17 10:05:00,62.3,62.31,62.17,62.26,364500.0,35.1466,35.1523,35.0733,35.1241,364500.0
2010-06-17 10:10:00,62.26,62.27,62.11,62.21,449400.0,35.1241,35.1297,35.0395,35.0959,449400.0
2010-06-17 10:15:00,62.21,62.23,62.07,62.13,512300.0,35.0959,35.1072,35.0169,35.0507,512300.0
2010-06-17 10:20:00,62.12,62.24,62.1,62.18,289100.0,35.0451,35.1128,35.0338,35.0789,289100.0
2010-06-17 10:25:00,62.18,62.24,62.11,62.2,347900.0,35.0789,35.1128,35.0395,35.0902,347900.0
2010-06-17 10:30:00,62.2,62.2,62.12,62.13,393000.0,35.0902,35.0902,35.0451,35.0507,393000.0
2010-06-17 10:35:00,62.13,62.22,62.11,62.11,456200.0,35.0507,35.1015,35.0395,35.0395,456200.0
2010-06-17 10:40:00,62.12,62.15,62.07,62.07,401000.0,35.0451,35.062,35.0169,35.0169,401000.0
2010-06-17 10:45:00,62.08,62.08,61.97,62.04,539300.0,35.0225,35.0225,34.9605,35.0,539300.0
2010-06-17 10:50:00,62.04,62.07,61.95,62.07,284000.0,35.0,35.0169,34.9492,35.0169,284000.0
2010-06-17 10:55:00,62.07,62.13,62.03,62.1,213300.0,35.0169,35.0507,34.9943,35.0338,213300.0
2010-06-17 11:00:00,62.1,62.1,61.95,61.97,371400.0,35.0338,35.0338,34.9492,34.9605,371400.0
2010-06-17 11:05:00,61.98,62.08,61.95,62.07,318900.0,34.9661,35.0225,34.9492,35.0169,318900.0
2010-06-17 11:10:00,62.08,62.19,62.06,62.17,265900.0,35.0225,35.0846,35.0112,35.0733,265900.0
2010-06-17 11:15:00,62.17,62.24,62.15,62.16,187800.0,35.0733,35.1128,35.062,35.0677,187800.0
2010-06-17 11:20:00,62.16,62.22,62.16,62.18,123100.0,35.0677,35.1015,35.0677,35.0789,123100.0
2010-06-17 11:25:00,62.19,62.23,62.16,62.2,154400.0,35.0846,35.1072,35.0677,35.0902,154400.0
2010-06-17 11:30:00,62.19,62.24,62.18,62.22,135500.0,35.0846,35.1128,35.0789,35.1015,135500.0
2010-06-17 11:35:00,62.22,62.26,62.16,62.18,104600.0,35.1015,35.1241,35.0677,35.0789,104600.0
2010-06-17 11:40:00,62.19,62.24,62.17,62.2,90400.0,35.0846,35.1128,35.0733,35.0902,90400.0
2010-06-17 11:45:00,62.19,62.25,62.15,62.19,149900.0,35.0846,35.1184,35.062,35.0846,149900.0
2010-06-17 11:50:00,62.2,62.21,62.16,62.2,67300.0,35.0902,35.0959,35.0677,35.0902,67300.0
2010-06-17 11:55:00,62.19,62.27,62.19,62.25,196900.0,35.0846,35.1297,35.0846,35.1184,196900.0
2010-06-17 12:00:00,62.24,62.31,62.21,62.23,170500.0,35.1128,35.1523,35.0959,35.1072,170500.0
2010-06-17 12:05:00,62.23,62.27,62.18,62.19,127000.0,35.1072,35.1297,35.0789,35.0846,127000.0
2010-06-17 12:10:00,62.18,62.22,62.17,62.19,179600.0,35.0789,35.1015,35.0733,35.0846,179600.0
2010-06-17 12:15:00,62.18,62.2,62.16,62.18,84700.0,35.0789,35.0902,35.0677,35.0789,84700.0
2010-06-17 12:20:00,62.18,62.27,62.14,62.24,222500.0,35.0789,35.1297,35.0564,35.1128,222500.0
2010-06-17 12:25:00,62.24,62.29,62.13,62.15,219200.0,35.1128,35.141,35.0507,35.062,219200.0
2010-06-17 12:30:00,62.15,62.16,62.11,62.12,160900.0,35.062,35.0677,35.0395,35.0451,160900.0
2010-06-17 12:35:00,62.11,62.13,62.08,62.13,97400.0,35.0395,35.0507,35.0225,35.0507,97400.0
2010-06-17 12:40:00,62.13,62.14,62.05,62.08,88000.0,35.0507,35.0564,35.0056,35.0225,88000.0
2010-06-17 12:45:00,62.08,62.08,62.01,62.07,115700.0,35.0225,35.0225,34.983,35.0169,115700.0
2010-06-17 12:50:00,62.06,62.19,62.06,62.16,81400.0,35.0112,35.0846,35.0112,35.0677,81400.0
2010-06-17 12:55:00,62.17,62.17,62.09,62.15,125100.0,35.0733,35.0733,35.0282,35.062,125100.0
2010-06-17 13:00:00,62.15,62.15,62.07,62.14,141600.0,35.062,35.062,35.0169,35.0564,141600.0
2010-06-17 13:05:00,62.14,62.17,62.1,62.14,97000.0,35.0564,35.0733,35.0338,35.0564,97000.0
2010-06-17 13:10:00,62.15,62.19,62.13,62.16,103700.0,35.062,35.0846,35.0507,35.0677,103700.0
2010-06-17 13:15:00,62.16,62.29,62.16,62.23,182000.0,35.0677,35.141,35.0677,35.1072,182000.0
2010-06-17 13:20:00,62.24,62.25,62.18,62.18,104600.0,35.1128,35.1184,35.0789,35.0789,104600.0
2010-06-17 13:25:00,62.17,62.21,62.12,62.17,121100.0,35.0733,35.0959,35.0451,35.0733,121100.0
2010-06-17 13:30:00,62.17,62.19,62.11,62.13,120800.0,35.0733,35.0846,35.0395,35.0507,120800.0
2010-06-17 13:35:00,62.13,62.17,62.13,62.16,99800.0,35.0507,35.0733,35.0507,35.0677,99800.0
2010-06-17 13:40:00,62.16,62.22,62.13,62.19,160700.0,35.0677,35.1015,35.0507,35.0846,160700.0
2010-06-17 13:45:00,62.19,62.2,62.15,62.18,136900.0,35.0846,35.0902,35.062,35.0789,136900.0
2010-06-17 13:50:00,62.18,62.21,62.12,62.21,139800.0,35.0789,35.0959,35.0451,35.0959,139800.0
2010-06-17 13:55:00,62.22,62.3,62.21,62.26,129800.0,35.1015,35.1466,35.0959,35.1241,129800.0
2010-06-17 14:00:00,62.26,62.32,62.25,62.25,154500.0,35.1241,35.1579,35.1184,35.1184,154500.0
2010-06-17 14:05:00,62.25,62.28,62.21,62.22,158300.0,35.1184,35.1354,35.0959,35.1015,158300.0
2010-06-17 14:10:00,62.22,62.26,62.2,62.22,159500.0,35.1015,35.1241,35.0902,35.1015,159500.0
2010-06-17 14:15:00,62.22,62.23,62.17,62.19,94700.0,35.1015,35.1072,35.0733,35.0846,94700.0
2010-06-17 14:20:00,62.19,62.27,62.19,62.25,93700.0,35.0846,35.1297,35.0846,35.1184,93700.0
2010-06-17 14:25:00,62.26,62.26,62.17,62.19,126000.0,35.1241,35.1241,35.0733,35.0846,126000.0
2010-06-17 14:30:00,62.18,62.24,62.15,62.2,133500.0,35.0789,35.1128,35.062,35.0902,133500.0
2010-06-17 14:35:00,62.21,62.29,62.2,62.28,113000.0,35.0959,35.141,35.0902,35.1354,113000.0
2010-06-17 14:40:00,62.28,62.29,62.16,62.17,168200.0,35.1354,35.141,35.0677,35.0733,168200.0
2010-06-17 14:45:00,62.16,62.21,62.15,62.16,141800.0,35.0677,35.0959,35.062,35.0677,141800.0
2010-06-17 14:50:00,62.16,62.2,62.14,62.18,185600.0,35.0677,35.0902,35.0564,35.0789,185600.0
2010-06-17 14:55:00,62.19,62.27,62.18,62.27,169700.0,35.0846,35.1297,35.0789,35.1297,169700.0
2010-06-17 15:00:00,62.26,62.27,62.1,62.11,222600.0,35.1241,35.1297,35.0338,35.0395,222600.0
2010-06-17 15:05:00,62.11,62.21,62.05,62.1,286600.0,35.0395,35.0959,35.0056,35.0338,286600.0
2010-06-17 15:10:00,62.1,62.17,62.03,62.04,301400.0,35.0338,35.0733,34.9943,35.0,301400.0
2010-06-17 15:15:00,62.03,62.09,62.01,62.06,390400.0,34.9943,35.0282,34.983,35.0112,390400.0
2010-06-17 15:20:00,62.05,62.15,62.05,62.13,253100.0,35.0056,35.062,35.0056,35.0507,253100.0
2010-06-17 15:25:00,62.13,62.14,62.01,62.04,248400.0,35.0507,35.0564,34.983,35.0,248400.0
2010-06-17 15:30:00,62.04,62.19,62.03,62.17,338400.0,35.0,35.0846,34.9943,35.0733,338400.0
2010-06-17 15:35:00,62.17,62.31,62.16,62.28,506600.0,35.0733,35.1523,35.0677,35.1354,506600.0
2010-06-17 15:40:00,62.27,62.32,62.24,62.31,479000.0,35.1297,35.1579,35.1128,35.1523,479000.0
2010-06-17 15:45:00,62.31,62.43,62.25,62.43,1059900.0,35.1523,35.22,35.1184,35.22,1059900.0
2010-06-17 15:50:00,62.42,62.6,62.42,62.53,884900.0,35.2143,35.3159,35.2143,35.2764,884900.0
2010-06-17 15:55:00,62.53,62.7,62.49,62.6,1315900.0,35.2764,35.3723,35.2538,35.3159,1315900.0
2010-06-18 09:30:00,62.8,62.85,62.4,62.51,7882300.0,35.4287,35.4569,35.2031,35.2651,7882300.0
2010-06-18 09:35:00,62.51,62.64,62.47,62.54,554900.0,35.2651,35.3385,35.2426,35.282,554900.0
2010-06-18 09:40:00,62.54,62.63,62.49,62.6,506100.0,35.282,35.3328,35.2538,35.3159,506100.0
2010-06-18 09:45:00,62.61,62.69,62.58,62.62,235700.0,35.3215,35.3667,35.3046,35.3272,235700.0
2010-06-18 09:50:00,62.63,62.69,62.59,62.66,344500.0,35.3328,35.3667,35.3102,35.3497,344500.0
2010-06-18 09:55:00,62.65,62.7,62.63,62.65,256300.0,35.3441,35.3723,35.3328,35.3441,256300.0
2010-06-18 10:00:00,62.66,62.75,62.62,62.72,368400.0,35.3497,35.4005,35.3272,35.3836,368400.0
2010-06-18 10:05:00,62.71,62.79,62.71,62.73,377600.0,35.3779,35.4231,35.3779,35.3892,377600.0
2010-06-18 10:10:00,62.72,62.86,62.72,62.8,311700.0,35.3836,35.4626,35.3836,35.4287,311700.0
2010-06-18 10:15:00,62.79,62.9,62.78,62.9,273100.0,35.4231,35.4851,35.4174,35.4851,273100.0
2010-06-18 10:20:00,62.9,62.9,62.76,62.76,265900.0,35.4851,35.4851,35.4062,35.4062,265900.0
2010-06-18 10:25:00,62.76,62.9,62.76,62.88,397000.0,35.4062,35.4851,35.4062,35.4739,397000.0
2010-06-18 10:30:00,62.87,62.93,62.87,62.9,246500.0,35.4682,35.5021,35.4682,35.4851,246500.0
2010-06-18 10:35:00,62.89,62.99,62.84,62.9,196400.0,35.4795,35.5359,35.4513,35.4851,196400.0
2010-06-18 10:40:00,62.9,62.91,62.84,62.89,173600.0,35.4851,35.4908,35.4513,35.4795,173600.0
2010-06-18 10:45:00,62.89,62.99,62.89,62.99,270500.0,35.4795,35.5359,35.4795,35.5359,270500.0
2010-06-18 10:50:00,62.99,63.0,62.95,63.0,249600.0,35.5359,35.5416,35.5133,35.5416,249600.0
2010-06-18 10:55:00,62.99,63.06,62.95,63.02,303800.0,35.5359,35.5754,35.5133,35.5528,303800.0
2010-06-18 11:00:00,63.02,63.05,62.86,63.03,374600.0,35.5528,35.5698,35.4626,35.5585,374600.0
2010-06-18 11:05:00,63.02,63.09,63.0,63.09,199300.0,35.5528,35.5923,35.5416,35.5923,199300.0
2010-06-18 11:10:00,63.09,63.15,63.08,63.14,416600.0,35.5923,35.6262,35.5867,35.6205,416600.0
2010-06-18 11:15:00,63.14,63.19,63.13,63.16,351600.0,35.6205,35.6487,35.6149,35.6318,351600.0
2010-06-18 11:20:00,63.16,63.17,63.07,63.13,216500.0,35.6318,35.6375,35.581,35.6149,216500.0
2010-06-18 11:25:00,63.13,63.16,63.06,63.11,210500.0,35.6149,35.6318,35.5754,35.6036,210500.0
2010-06-18 11:30:00,63.11,63.16,63.1,63.15,243800.0,35.6036,35.6318,35.598,35.6262,243800.0
2010-06-18 11:35:00,63.16,63.21,63.13,63.18,237900.0,35.6318,35.66,35.6149,35.6431,237900.0
2010-06-18 11:40:00,63.17,63.25,63.14,63.23,339900.0,35.6375,35.6826,35.6205,35.6713,339900.0
2010-06-18 11:45:00,63.23,63.33,63.2,63.32,289000.0,35.6713,35.7277,35.6544,35.7221,289000.0
2010-06-18 11:50:00,63.32,63.35,63.28,63.3,280200.0,35.7221,35.739,35.6995,35.7108,280200.0
2010-06-18 11:55:00,63.3,63.33,63.26,63.27,361600.0,35.7108,35.7277,35.6882,35.6939,361600.0
2010-06-18 12:00:00,63.28,63.32,63.27,63.3,214800.0,35.6995,35.7221,35.6939,35.7108,214800.0
2010-06-18 12:05:00,63.3,63.33,63.27,63.31,189300.0,35.7108,35.7277,35.6939,35.7164,189300.0
2010-06-18 12:10:00,63.31,63.33,63.28,63.3,167400.0,35.7164,35.7277,35.6995,35.7108,167400.0
2010-06-18 12:15:00,63.29,63.31,63.26,63.28,132600.0,35.7052,35.7164,35.6882,35.6995,132600.0
2010-06-18 12:20:00,63.28,63.29,63.2,63.22,343500.0,35.6995,35.7052,35.6544,35.6657,343500.0
2010-06-18 12:25:00,63.22,63.26,63.2,63.22,187000.0,35.6657,35.6882,35.6544,35.6657,187000.0
2010-06-18 12:30:00,63.22,63.25,63.2,63.2,204900.0,35.6657,35.6826,35.6544,35.6544,204900.0
2010-06-18 12:35:00,63.21,63.23,63.18,63.22,284300.0,35.66,35.6713,35.6431,35.6657,284300.0
2010-06-18 12:40:00,63.23,63.25,63.18,63.19,276100.0,35.6713,35.6826,35.6431,35.6487,276100.0
2010-06-18 12:45:00,63.19,63.28,63.19,63.27,151000.0,35.6487,35.6995,35.6487,35.6939,151000.0
2010-06-18 12:50:00,63.28,63.3,63.23,63.26,189900.0,35.6995,35.7108,35.6713,35.6882,189900.0
2010-06-18 12:55:00,63.26,63.29,63.23,63.25,243600.0,35.6882,35.7052,35.6713,35.6826,243600.0
2010-06-18 13:00:00,63.25,63.32,63.22,63.29,153600.0,35.6826,35.7221,35.6657,35.7052,153600.0
2010-06-18 13:05:00,63.29,63.31,63.23,63.23,135500.0,35.7052,35.7164,35.6713,35.6713,135500.0
2010-06-18 13:10:00,63.23,63.26,63.19,63.21,184600.0,35.6713,35.6882,35.6487,35.66,184600.0
2010-06-18 13:15:00,63.2,63.25,63.2,63.2,158700.0,35.6544,35.6826,35.6544,35.6544,158700.0
2010-06-18 13:20:00,63.2,63.26,63.19,63.25,102100.0,35.6544,35.6882,35.6487,35.6826,102100.0
2010-06-18 13:25:00,63.25,63.33,63.25,63.28,133800.0,35.6826,35.7277,35.6826,35.6995,133800.0
2010-06-18 13:30:00,63.28,63.31,63.24,63.24,96200.0,35.6995,35.7164,35.6769,35.6769,96200.0
2010-06-18 13:35:00,63.24,63.26,63.21,63.24,210000.0,35.6769,35.6882,35.66,35.6769,210000.0
2010-06-18 13:40:00,63.24,63.26,63.19,63.21,176300.0,35.6769,35.6882,35.6487,35.66,176300.0
2010-06-18 13:45:00,63.21,63.22,63.1,63.16,351600.0,35.66,35.6657,35.598,35.6318,351600.0
2010-06-18 13:50:00,63.16,63.16,63.06,63.13,169600.0,35.6318,35.6318,35.5754,35.6149,169600.0
2010-06-18 13:55:00,63.13,63.17,63.12,63.14,119200.0,35.6149,35.6375,35.6093,35.6205,119200.0
2010-06-18 14:00:00,63.14,63.18,63.12,63.13,130500.0,35.6205,35.6431,35.6093,35.6149,130500.0
2010-06-18 14:05:00,63.13,63.17,63.12,63.13,108700.0,35.6149,35.6375,35.6093,35.6149,108700.0
2010-06-18 14:10:00,63.12,63.2,63.11,63.13,138400.0,35.6093,35.6544,35.6036,35.6149,138400.0
2010-06-18 14:15:00,63.13,63.19,63.12,63.17,107700.0,35.6149,35.6487,35.6093,35.6375,107700.0
2010-06-18 14:20:00,63.17,63.27,63.17,63.24,287200.0,35.6375,35.6939,35.6375,35.6769,287200.0
2010-06-18 14:25:00,63.24,63.36,63.23,63.35,185900.0,35.6769,35.7446,35.6713,35.739,185900.0
2010-06-18 14:30:00,63.35,63.36,63.3,63.32,108300.0,35.739,35.7446,35.7108,35.7221,108300.0
2010-06-18 14:35:00,63.31,63.32,63.24,63.3,145500.0,35.7164,35.7221,35.6769,35.7108,145500.0
2010-06-18 14:40:00,63.29,63.32,63.23,63.25,153100.0,35.7052,35.7221,35.6713,35.6826,153100.0
2010-06-18 14:45:00,63.26,63.33,63.24,63.31,114700.0,35.6882,35.7277,35.6769,35.7164,114700.0
2010-06-18 14:50:00,63.31,63.35,63.3,63.34,91400.0,35.7164,35.739,35.7108,35.7334,91400.0
2010-06-18 14:55:00,63.35,63.37,63.33,63.34,162100.0,35.739,35.7503,35.7277,35.7334,162100.0
2010-06-18 15:00:00,63.34,63.35,63.22,63.22,329800.0,35.7334,35.739,35.6657,35.6657,329800.0
2010-06-18 15:05:00,63.22,63.28,63.2,63.2,228700.0,35.6657,35.6995,35.6544,35.6544,228700.0
2010-06-18 15:10:00,63.2,63.23,63.17,63.21,278000.0,35.6544,35.6713,35.6375,35.66,278000.0
2010-06-18 15:15:00,63.2,63.24,63.14,63.14,186400.0,35.6544,35.6769,35.6205,35.6205,186400.0
2010-06-18 15:20:00,63.15,63.22,63.13,63.18,289300.0,35.6262,35.6657,35.6149,35.6431,289300.0
2010-06-18 15:25:00,63.19,63.23,63.15,63.23,282100.0,35.6487,35.6713,35.6262,35.6713,282100.0
2010-06-18 15:30:00,63.23,63.26,63.13,63.13,223500.0,35.6713,35.6882,35.6149,35.6149,223500.0
2010-06-18 15:35:00,63.14,63.18,63.09,63.14,322300.0,35.6205,35.6431,35.5923,35.6205,322300.0
2010-06-18 15:40:00,63.14,63.14,63.05,63.08,502900.0,35.6205,35.6205,35.5698,35.5867,502900.0
2010-06-18 15:45:00,63.07,63.1,63.03,63.08,583800.0,35.581,35.598,35.5585,35.5867,583800.0
2010-06-18 15:50:00,63.08,63.13,63.06,63.08,904000.0,35.5867,35.6149,35.5754,35.5867,904000.0
2010-06-18 15:55:00,63.08,63.14,63.06,63.1,1311100.0,35.5867,35.6205,35.5754,35.598,1311100.0
2010-06-21 09:30:00,64.05,64.5,64.03,64.2,1411800.0,36.1339,36.3878,36.1226,36.2185,1411800.0
2010-06-21 09:35:00,64.21,64.25,64.15,64.17,643000.0,36.2242,36.2467,36.1903,36.2016,643000.0
2010-06-21 09:40:00,64.16,64.25,64.14,64.23,662200.0,36.196,36.2467,36.1847,36.2355,662200.0
2010-06-21 09:45:00,64.23,64.25,64.14,64.21,523200.0,36.2355,36.2467,36.1847,36.2242,523200.0
2010-06-21 09:50:00,64.21,64.33,64.19,64.3,568100.0,36.2242,36.2919,36.2129,36.2749,568100.0
2010-06-21 09:55:00,64.3,64.47,64.29,64.4,466700.0,36.2749,36.3709,36.2693,36.3314,466700.0
2010-06-21 10:00:00,64.39,64.45,64.32,64.36,366500.0,36.3257,36.3596,36.2862,36.3088,366500.0
2010-06-21 10:05:00,64.36,64.38,64.2,64.2,301900.0,36.3088,36.3201,36.2185,36.2185,301900.0
2010-06-21 10:10:00,64.2,64.21,64.05,64.14,397800.0,36.2185,36.2242,36.1339,36.1847,397800.0
2010-06-21 10:15:00,64.14,64.24,64.13,64.14,223700.0,36.1847,36.2411,36.179,36.1847,223700.0
2010-06-21 10:20:00,64.15,64.2,64.08,64.08,275400.0,36.1903,36.2185,36.1508,36.1508,275400.0
2010-06-21 10:25:00,64.08,64.11,64.0,64.0,250700.0,36.1508,36.1678,36.1057,36.1057,250700.0
2010-06-21 10:30:00,64.01,64.02,63.92,64.0,376000.0,36.1113,36.117,36.0606,36.1057,376000.0
2010-06-21 10:35:00,64.0,64.03,63.98,64.0,297900.0,36.1057,36.1226,36.0944,36.1057,297900.0
2010-06-21 10:40:00,64.0,64.04,63.97,64.0,341800.0,36.1057,36.1283,36.0888,36.1057,341800.0
2010-06-21 10:45:00,64.01,64.05,63.99,64.02,280500.0,36.1113,36.1339,36.1001,36.117,280500.0
2010-06-21 10:50:00,64.02,64.03,63.88,63.94,388400.0,36.117,36.1226,36.038,36.0719,388400.0
2010-06-21 10:55:00,63.93,63.94,63.8,63.82,253600.0,36.0662,36.0719,35.9929,36.0042,253600.0
2010-06-21 11:00:00,63.82,63.91,63.81,63.9,249900.0,36.0042,36.0549,35.9985,36.0493,249900.0
2010-06-21 11:05:00,63.9,63.97,63.87,63.96,194400.0,36.0493,36.0888,36.0324,36.0831,194400.0
2010-06-21 11:10:00,63.96,63.96,63.93,63.96,287100.0,36.0831,36.0831,36.0662,36.0831,287100.0
2010-06-21 11:15:00,63.96,64.0,63.94,63.98,187500.0,36.0831,36.1057,36.0719,36.0944,187500.0
2010-06-21 11:20:00,63.97,64.02,63.91,63.96,735600.0,36.0888,36.117,36.0549,36.0831,735600.0
2010-06-21 11:25:00,63.96,63.99,63.91,63.97,173400.0,36.0831,36.1001,36.0549,36.0888,173400.0
2010-06-21 11:30:00,63.97,64.02,63.96,63.97,131200.0,36.0888,36.117,36.0831,36.0888,131200.0
2010-06-21 11:35:00,63.97,64.02,63.95,63.99,130000.0,36.0888,36.117,36.0775,36.1001,130000.0
2010-06-21 11:40:00,63.99,64.02,63.97,63.98,150900.0,36.1001,36.117,36.0888,36.0944,150900.0
2010-06-21 11:45:00,63.98,64.0,63.95,63.96,81300.0,36.0944,36.1057,36.0775,36.0831,81300.0
2010-06-21 11:50:00,63.96,64.03,63.95,63.99,153000.0,36.0831,36.1226,36.0775,36.1001,153000.0
2010-06-21 11:55:00,63.99,64.01,63.94,63.95,145700.0,36.1001,36.1113,36.0719,36.0775,145700.0
2010-06-21 12:00:00,63.95,63.98,63.92,63.95,193300.0,36.0775,36.0944,36.0606,36.0775,193300.0
2010-06-21 12:05:00,63.95,63.96,63.85,63.87,174400.0,36.0775,36.0831,36.0211,36.0324,174400.0
2010-06-21 12:10:00,63.86,63.88,63.81,63.87,88900.0,36.0267,36.038,35.9985,36.0324,88900.0
2010-06-21 12:15:00,63.87,63.96,63.85,63.9,193900.0,36.0324,36.0831,36.0211,36.0493,193900.0
2010-06-21 12:20:00,63.9,63.94,63.83,63.87,251700.0,36.0493,36.0719,36.0098,36.0324,251700.0
2010-06-21 12:25:00,63.86,63.88,63.81,63.86,187600.0,36.0267,36.038,35.9985,36.0267,187600.0
2010-06-21 12:30:00,63.86,63.89,63.83,63.85,110300.0,36.0267,36.0436,36.0098,36.0211,110300.0
2010-06-21 12:35:00,63.84,63.85,63.75,63.82,143200.0,36.0154,36.0211,35.9647,36.0042,143200.0
2010-06-21 12:40:00,63.82,63.84,63.73,63.76,73700.0,36.0042,36.0154,35.9534,35.9703,73700.0
2010-06-21 12:45:00,63.75,63.82,63.74,63.74,111700.0,35.9647,36.0042,35.959,35.959,111700.0
2010-06-21 12:50:00,63.73,63.76,63.64,63.68,159000.0,35.9534,35.9703,35.9026,35.9252,159000.0
2010-06-21 12:55:00,63.69,63.79,63.68,63.78,95000.0,35.9308,35.9872,35.9252,35.9816,95000.0
2010-06-21 13:00:00,63.78,63.78,63.68,63.69,163400.0,35.9816,35.9816,35.9252,35.9308,163400.0
2010-06-21 13:05:00,63.69,63.71,63.66,63.67,141900.0,35.9308,35.9421,35.9139,35.9195,141900.0
2010-06-21 13:10:00,63.68,63.74,63.66,63.7,141400.0,35.9252,35.959,35.9139,35.9365,141400.0
2010-06-21 13:15:00,63.71,63.73,63.65,63.66,186100.0,35.9421,35.9534,35.9083,35.9139,186100.0
2010-06-21 13:20:00,63.66,63.67,63.61,63.63,116300.0,35.9139,35.9195,35.8857,35.897,116300.0
2010-06-21 13:25:00,63.63,63.65,63.6,63.62,90300.0,35.897,35.9083,35.88,35.8913,90300.0
2010-06-21 13:30:00,63.63,63.65,63.57,63.63,136700.0,35.897,35.9083,35.8631,35.897,136700.0
2010-06-21 13:35:00,63.62,63.63,63.45,63.46,186200.0,35.8913,35.897,35.7954,35.8011,186200.0
2010-06-21 13:40:00,63.46,63.52,63.42,63.45,165300.0,35.8011,35.8349,35.7785,35.7954,165300.0
2010-06-21 13:45:00,63.45,63.53,63.44,63.52,128100.0,35.7954,35.8406,35.7898,35.8349,128100.0
2010-06-21 13:50:00,63.52,63.59,63.51,63.53,135700.0,35.8349,35.8744,35.8293,35.8406,135700.0
2010-06-21 13:55:00,63.53,63.57,63.51,63.52,187400.0,35.8406,35.8631,35.8293,35.8349,187400.0
2010-06-21 14:00:00,63.52,63.55,63.49,63.49,180300.0,35.8349,35.8518,35.818,35.818,180300.0
2010-06-21 14:05:00,63.49,63.58,63.48,63.54,136500.0,35.818,35.8688,35.8123,35.8462,136500.0
2010-06-21 14:10:00,63.53,63.8,63.51,63.62,175300.0,35.8406,35.9929,35.8293,35.8913,175300.0
2010-06-21 14:15:00,63.62,63.73,63.62,63.63,169300.0,35.8913,35.9534,35.8913,35.897,169300.0
2010-06-21 14:20:00,63.63,63.75,63.63,63.71,232400.0,35.897,35.9647,35.897,35.9421,232400.0
2010-06-21 14:25:00,63.71,63.71,63.64,63.65,189400.0,35.9421,35.9421,35.9026,35.9083,189400.0
2010-06-21 14:30:00,63.66,63.69,63.66,63.69,168600.0,35.9139,35.9308,35.9139,35.9308,168600.0
2010-06-21 14:35:00,63.69,63.74,63.68,63.71,184600.0,35.9308,35.959,35.9252,35.9421,184600.0
2010-06-21 14:40:00,63.7,63.71,63.6,63.6,218700.0,35.9365,35.9421,35.88,35.88,218700.0
2010-06-21 14:45:00,63.6,63.61,63.51,63.53,181200.0,35.88,35.8857,35.8293,35.8406,181200.0
2010-06-21 14:50:00,63.53,63.56,63.44,63.51,261100.0,35.8406,35.8575,35.7898,35.8293,261100.0
2010-06-21 14:55:00,63.51,63.52,63.44,63.48,158400.0,35.8293,35.8349,35.7898,35.8123,158400.0
2010-06-21 15:00:00,63.48,63.55,63.41,63.43,178000.0,35.8123,35.8518,35.7729,35.7841,178000.0
2010-06-21 15:05:00,63.42,63.45,63.35,63.42,200200.0,35.7785,35.7954,35.739,35.7785,200200.0
2010-06-21 15:10:00,63.42,63.42,63.27,63.35,254900.0,35.7785,35.7785,35.6939,35.739,254900.0
2010-06-21 15:15:00,63.35,63.4,63.08,63.1,497100.0,35.739,35.7672,35.5867,35.598,497100.0
2010-06-21 15:20:00,63.11,63.19,63.05,63.18,437500.0,35.6036,35.6487,35.5698,35.6431,437500.0
2010-06-21 15:25:00,63.16,63.24,63.03,63.14,333100.0,35.6318,35.6769,35.5585,35.6205,333100.0
2010-06-21 15:30:00,63.14,63.2,63.08,63.17,224000.0,35.6205,35.6544,35.5867,35.6375,224000.0
2010-06-21 15:35:00,63.17,63.18,63.06,63.07,336900.0,35.6375,35.6431,35.5754,35.581,336900.0
2010-06-21 15:40:00,63.08,63.08,62.85,62.98,552400.0,35.5867,35.5867,35.4569,35.5303,552400.0
2010-06-21 15:45:00,62.98,63.05,62.94,63.0,566000.0,35.5303,35.5698,35.5077,35.5416,566000.0
2010-06-21 15:50:00,63.0,63.12,62.98,63.06,938300.0,35.5416,35.6093,35.5303,35.5754,938300.0
2010-06-21 15:55:00,63.06,63.19,63.0,63.16,1302400.0,35.5754,35.6487,35.5416,35.6318,1302400.0
2010-06-22 09:30:00,63.13,63.2,63.0,63.08,386900.0,35.6149,35.6544,35.5416,35.5867,386900.0
2010-06-22 09:35:00,63.07,63.17,62.93,62.96,478900.0,35.581,35.6375,35.5021,35.519,478900.0
2010-06-22 09:40:00,62.96,63.01,62.92,63.01,487000.0,35.519,35.5472,35.4964,35.5472,487000.0
2010-06-22 09:45:00,63.01,63.19,62.98,63.17,683200.0,35.5472,35.6487,35.5303,35.6375,683200.0
2010-06-22 09:50:00,63.15,63.19,63.07,63.1,320900.0,35.6262,35.6487,35.581,35.598,320900.0
2010-06-22 09:55:00,63.11,63.12,63.06,63.08,273500.0,35.6036,35.6093,35.5754,35.5867,273500.0
2010-06-22 10:00:00,63.07,63.13,62.99,63.06,526300.0,35.581,35.6149,35.5359,35.5754,526300.0
2010-06-22 10:05:00,63.07,63.07,62.97,63.03,292500.0,35.581,35.581,35.5246,35.5585,292500.0
2010-06-22 10:10:00,63.04,63.12,63.03,63.06,228300.0,35.5641,35.6093,35.5585,35.5754,228300.0
2010-06-22 10:15:00,63.06,63.07,62.89,62.97,237600.0,35.5754,35.581,35.4795,35.5246,237600.0
2010-06-22 10:20:00,62.97,63.03,62.91,62.97,251400.0,35.5246,35.5585,35.4908,35.5246,251400.0
2010-06-22 10:25:00,62.98,63.01,62.93,62.96,228400.0,35.5303,35.5472,35.5021,35.519,228400.0
2010-06-22 10:30:00,62.96,62.96,62.88,62.9,295100.0,35.519,35.519,35.4739,35.4851,295100.0
2010-06-22 10:35:00,62.9,62.93,62.81,62.84,343900.0,35.4851,35.5021,35.4344,35.4513,343900.0
2010-06-22 10:40:00,62.83,62.91,62.83,62.9,273700.0,35.4456,35.4908,35.4456,35.4851,273700.0
2010-06-22 10:45:00,62.91,62.94,62.88,62.92,284800.0,35.4908,35.5077,35.4739,35.4964,284800.0
2010-06-22 10:50:00,62.91,62.96,62.87,62.94,209100.0,35.4908,35.519,35.4682,35.5077,209100.0
2010-06-22 10:55:00,62.94,62.99,62.91,62.96,206000.0,35.5077,35.5359,35.4908,35.519,206000.0
2010-06-22 11:00:00,62.96,62.96,62.86,62.89,141200.0,35.519,35.519,35.4626,35.4795,141200.0
2010-06-22 11:05:00,62.88,62.9,62.82,62.87,196300.0,35.4739,35.4851,35.44,35.4682,196300.0
2010-06-22 11:10:00,62.87,62.93,62.84,62.9,205300.0,35.4682,35.5021,35.4513,35.4851,205300.0
2010-06-22 11:15:00,62.9,62.9,62.83,62.88,176300.0,35.4851,35.4851,35.4456,35.4739,176300.0
2010-06-22 11:20:00,62.89,62.89,62.76,62.83,320500.0,35.4795,35.4795,35.4062,35.4456,320500.0
2010-06-22 11:25:00,62.83,62.84,62.75,62.82,208400.0,35.4456,35.4513,35.4005,35.44,208400.0
2010-06-22 11:30:00,62.82,62.93,62.79,62.88,211600.0,35.44,35.5021,35.4231,35.4739,211600.0
2010-06-22 11:35:00,62.88,63.04,62.87,63.0,320500.0,35.4739,35.5641,35.4682,35.5416,320500.0
2010-06-22 11:40:00,63.0,63.05,62.96,63.03,202800.0,35.5416,35.5698,35.519,35.5585,202800.0
2010-06-22 11:45:00,63.03,63.12,63.03,63.08,318800.0,35.5585,35.6093,35.5585,35.5867,318800.0
2010-06-22 11:50:00,63.08,63.1,63.03,63.06,159100.0,35.5867,35.598,35.5585,35.5754,159100.0
2010-06-22 11:55:00,63.05,63.07,62.99,62.99,170200.0,35.5698,35.581,35.5359,35.5359,170200.0
2010-06-22 12:00:00,62.99,63.03,62.92,62.99,128900.0,35.5359,35.5585,35.4964,35.5359,128900.0
2010-06-22 12:05:00,62.98,63.03,62.91,62.99,172900.0,35.5303,35.5585,35.4908,35.5359,172900.0
2010-06-22 12:10:00,62.98,63.02,62.95,63.0,126900.0,35.5303,35.5528,35.5133,35.5416,126900.0
2010-06-22 12:15:00,62.99,63.0,62.92,62.98,154300.0,35.5359,35.5416,35.4964,35.5303,154300.0
2010-06-22 12:20:00,62.98,63.0,62.9,62.97,123700.0,35.5303,35.5416,35.4851,35.5246,123700.0
2010-06-22 12:25:00,62.96,62.96,62.84,62.85,120700.0,35.519,35.519,35.4513,35.4569,120700.0
2010-06-22 12:30:00,62.84,62.87,62.78,62.83,107900.0,35.4513,35.4682,35.4174,35.4456,107900.0
2010-06-22 12:35:00,62.84,62.84,62.75,62.78,220800.0,35.4513,35.4513,35.4005,35.4174,220800.0
2010-06-22 12:40:00,62.78,62.81,62.75,62.79,158000.0,35.4174,35.4344,35.4005,35.4231,158000.0
2010-06-22 12:45:00,62.79,62.81,62.76,62.81,94000.0,35.4231,35.4344,35.4062,35.4344,94000.0
2010-06-22 12:50:00,62.81,62.88,62.77,62.88,115500.0,35.4344,35.4739,35.4118,35.4739,115500.0
2010-06-22 12:55:00,62.88,62.91,62.85,62.9,118200.0,35.4739,35.4908,35.4569,35.4851,118200.0
2010-06-22 13:00:00,62.9,62.95,62.83,62.93,128300.0,35.4851,35.5133,35.4456,35.5021,128300.0
2010-06-22 13:05:00,62.94,62.97,62.8,62.92,127100.0,35.5077,35.5246,35.4287,35.4964,127100.0
2010-06-22 13:10:00,62.92,62.93,62.85,62.89,112900.0,35.4964,35.5021,35.4569,35.4795,112900.0
2010-06-22 13:15:00,62.88,62.88,62.79,62.79,84200.0,35.4739,35.4739,35.4231,35.4231,84200.0
2010-06-22 13:20:00,62.8,62.82,62.77,62.78,143300.0,35.4287,35.44,35.4118,35.4174,143300.0
2010-06-22 13:25:00,62.79,62.82,62.71,62.71,183000.0,35.4231,35.44,35.3779,35.3779,183000.0
2010-06-22 13:30:00,62.71,62.75,62.69,62.72,167200.0,35.3779,35.4005,35.3667,35.3836,167200.0
2010-06-22 13:35:00,62.71,62.78,62.71,62.78,78300.0,35.3779,35.4174,35.3779,35.4174,78300.0
2010-06-22 13:40:00,62.78,62.96,62.78,62.89,444300.0,35.4174,35.519,35.4174,35.4795,444300.0
2010-06-22 13:45:00,62.9,62.96,62.83,62.87,316800.0,35.4851,35.519,35.4456,35.4682,316800.0
2010-06-22 13:50:00,62.87,62.87,62.69,62.79,351700.0,35.4682,35.4682,35.3667,35.4231,351700.0
2010-06-22 13:55:00,62.79,62.82,62.68,62.74,154400.0,35.4231,35.44,35.361,35.3949,154400.0
2010-06-22 14:00:00,62.74,62.74,62.58,62.59,190200.0,35.3949,35.3949,35.3046,35.3102,190200.0
2010-06-22 14:05:00,62.59,62.67,62.58,62.59,198000.0,35.3102,35.3554,35.3046,35.3102,198000.0
2010-06-22 14:10:00,62.58,62.71,62.55,62.68,141400.0,35.3046,35.3779,35.2877,35.361,141400.0
2010-06-22 14:15:00,62.68,62.71,62.6,62.62,99600.0,35.361,35.3779,35.3159,35.3272,99600.0
2010-06-22 14:20:00,62.61,62.64,62.53,62.55,135000.0,35.3215,35.3385,35.2764,35.2877,135000.0
2010-06-22 14:25:00,62.56,62.59,62.5,62.58,295700.0,35.2933,35.3102,35.2595,35.3046,295700.0
2010-06-22 14:30:00,62.57,62.6,62.5,62.55,263300.0,35.299,35.3159,35.2595,35.2877,263300.0
2010-06-22 14:35:00,62.56,62.63,62.44,62.45,281600.0,35.2933,35.3328,35.2256,35.2313,281600.0
2010-06-22 14:40:00,62.45,62.45,62.24,62.25,495700.0,35.2313,35.2313,35.1128,35.1184,495700.0
2010-06-22 14:45:00,62.25,62.6,62.13,62.13,526500.0,35.1184,35.3159,35.0507,35.0507,526500.0
2010-06-22 14:50:00,62.13,62.17,62.03,62.12,531500.0,35.0507,35.0733,34.9943,35.0451,531500.0
2010-06-22 14:55:00,62.13,62.14,62.0,62.13,414700.0,35.0507,35.0564,34.9774,35.0507,414700.0
2010-06-22 15:00:00,62.12,62.13,62.04,62.09,356100.0,35.0451,35.0507,35.0,35.0282,356100.0
2010-06-22 15:05:00,62.08,62.12,62.04,62.07,259200.0,35.0225,35.0451,35.0,35.0169,259200.0
2010-06-22 15:10:00,62.06,62.14,62.02,62.11,411700.0,35.0112,35.0564,34.9887,35.0395,411700.0
2010-06-22 15:15:00,62.11,62.18,62.06,62.16,323500.0,35.0395,35.0789,35.0112,35.0677,323500.0
2010-06-22 15:20:00,62.15,62.17,62.06,62.08,425000.0,35.062,35.0733,35.0112,35.0225,425000.0
2010-06-22 15:25:00,62.09,62.16,62.04,62.07,392900.0,35.0282,35.0677,35.0,35.0169,392900.0
2010-06-22 15:30:00,62.06,62.06,61.88,61.99,676600.0,35.0112,35.0112,34.9097,34.9718,676600.0
2010-06-22 15:35:00,61.99,62.06,61.96,61.99,459200.0,34.9718,35.0112,34.9548,34.9718,459200.0
2010-06-22 15:40:00,61.99,62.03,61.92,61.99,465000.0,34.9718,34.9943,34.9323,34.9718,465000.0
2010-06-22 15:45:00,62.0,62.05,61.93,61.99,712600.0,34.9774,35.0056,34.9379,34.9718,712600.0
2010-06-22 15:50:00,61.99,62.01,61.85,61.91,1109900.0,34.9718,34.983,34.8928,34.9266,1109900.0
2010-06-22 15:55:00,61.91,61.95,61.79,61.94,1309400.0,34.9266,34.9492,34.8589,34.9436,1309400.0
2010-06-23 09:30:00,61.71,61.83,61.57,61.62,836800.0,34.8138,34.8815,34.7348,34.763,836800.0
2010-06-23 09:35:00,61.63,61.89,61.62,61.89,659200.0,34.7687,34.9153,34.763,34.9153,659200.0
2010-06-23 09:40:00,61.87,62.14,61.86,62.07,897800.0,34.9041,35.0564,34.8984,35.0169,897800.0
2010-06-23 09:45:00,62.06,62.26,61.98,62.11,782200.0,35.0112,35.1241,34.9661,35.0395,782200.0
2010-06-23 09:50:00,62.11,62.18,62.09,62.14,456800.0,35.0395,35.0789,35.0282,35.0564,456800.0
2010-06-23 09:55:00,62.14,62.19,62.02,62.17,341100.0,35.0564,35.0846,34.9887,35.0733,341100.0
2010-06-23 10:00:00,62.17,62.17,61.78,61.88,974800.0,35.0733,35.0733,34.8533,34.9097,974800.0
2010-06-23 10:05:00,61.87,61.97,61.77,61.84,627600.0,34.9041,34.9605,34.8476,34.8871,627600.0
2010-06-23 10:10:00,61.85,62.0,61.83,61.9,386100.0,34.8928,34.9774,34.8815,34.921,386100.0
2010-06-23 10:15:00,61.9,61.91,61.79,61.9,514100.0,34.921,34.9266,34.8589,34.921,514100.0
2010-06-23 10:20:00,61.9,62.0,61.85,61.97,307000.0,34.921,34.9774,34.8928,34.9605,307000.0
2010-06-23 10:25:00,61.97,62.1,61.95,62.05,449600.0,34.9605,35.0338,34.9492,35.0056,449600.0
2010-06-23 10:30:00,62.04,62.24,62.02,62.13,502100.0,35.0,35.1128,34.9887,35.0507,502100.0
2010-06-23 10:35:00,62.13,62.15,62.01,62.05,287100.0,35.0507,35.062,34.983,35.0056,287100.0
2010-06-23 10:40:00,62.06,62.06,61.89,61.95,354300.0,35.0112,35.0112,34.9153,34.9492,354300.0
2010-06-23 10:45:00,61.95,62.04,61.93,61.98,212500.0,34.9492,35.0,34.9379,34.9661,212500.0
2010-06-23 10:50:00,61.99,62.01,61.9,61.92,238400.0,34.9718,34.983,34.921,34.9323,238400.0
2010-06-23 10:55:00,61.93,61.97,61.87,61.91,243300.0,34.9379,34.9605,34.9041,34.9266,243300.0
2010-06-23 11:00:00,61.9,61.99,61.87,61.95,203700.0,34.921,34.9718,34.9041,34.9492,203700.0
2010-06-23 11:05:00,61.94,61.99,61.89,61.95,212900.0,34.9436,34.9718,34.9153,34.9492,212900.0
2010-06-23 11:10:00,61.96,61.98,61.86,61.88,236100.0,34.9548,34.9661,34.8984,34.9097,236100.0
2010-06-23 11:15:00,61.88,61.92,61.84,61.88,265500.0,34.9097,34.9323,34.8871,34.9097,265500.0
2010-06-23 11:20:00,61.89,61.94,61.85,61.88,358200.0,34.9153,34.9436,34.8928,34.9097,358200.0
2010-06-23 11:25:00,61.88,61.9,61.83,61.83,229700.0,34.9097,34.921,34.8815,34.8815,229700.0
2010-06-23 11:30:00,61.84,61.87,61.79,61.81,359400.0,34.8871,34.9041,34.8589,34.8702,359400.0
2010-06-23 11:35:00,61.81,61.83,61.71,61.71,250400.0,34.8702,34.8815,34.8138,34.8138,250400.0
2010-06-23 11:40:00,61.72,61.75,61.58,61.6,461000.0,34.8194,34.8364,34.7405,34.7517,461000.0
2010-06-23 11:45:00,61.6,61.62,61.53,61.57,545000.0,34.7517,34.763,34.7122,34.7348,545000.0
2010-06-23 11:50:00,61.56,61.59,61.51,61.53,257900.0,34.7292,34.7461,34.701,34.7122,257900.0
2010-06-23 11:55:00,61.53,61.62,61.51,61.54,489500.0,34.7122,34.763,34.701,34.7179,489500.0
2010-06-23 12:00:00,61.54,61.63,61.53,61.63,386300.0,34.7179,34.7687,34.7122,34.7687,386300.0
2010-06-23 12:05:00,61.63,61.63,61.53,61.54,321900.0,34.7687,34.7687,34.7122,34.7179,321900.0
2010-06-23 12:10:00,61.54,61.61,61.51,61.56,348400.0,34.7179,34.7574,34.701,34.7292,348400.0
2010-06-23 12:15:00,61.56,61.61,61.55,61.58,312100.0,34.7292,34.7574,34.7235,34.7405,312100.0
2010-06-23 12:20:00,61.58,61.59,61.5,61.5,265100.0,34.7405,34.7461,34.6953,34.6953,265100.0
2010-06-23 12:25:00,61.5,61.51,61.46,61.47,304600.0,34.6953,34.701,34.6728,34.6784,304600.0
2010-06-23 12:30:00,61.48,61.48,61.41,61.44,341200.0,34.684,34.684,34.6446,34.6615,341200.0
2010-06-23 12:35:00,61.44,61.49,61.4,61.42,302900.0,34.6615,34.6897,34.6389,34.6502,302900.0
2010-06-23 12:40:00,61.42,61.43,61.36,61.41,333300.0,34.6502,34.6558,34.6163,34.6446,333300.0
2010-06-23 12:45:00,61.41,61.48,61.4,61.43,398400.0,34.6446,34.684,34.6389,34.6558,398400.0
2010-06-23 12:50:00,61.43,61.52,61.41,61.43,564900.0,34.6558,34.7066,34.6446,34.6558,564900.0
2010-06-23 12:55:00,61.44,61.49,61.4,61.47,220600.0,34.6615,34.6897,34.6389,34.6784,220600.0
2010-06-23 13:00:00,61.47,61.55,61.46,61.49,465200.0,34.6784,34.7235,34.6728,34.6897,465200.0
2010-06-23 13:05:00,61.49,61.5,61.42,61.49,289300.0,34.6897,34.6953,34.6502,34.6897,289300.0
2010-06-23 13:10:00,61.49,61.52,61.46,61.47,298100.0,34.6897,34.7066,34.6728,34.6784,298100.0
2010-06-23 13:15:00,61.48,61.48,61.35,61.37,353400.0,34.684,34.684,34.6107,34.622,353400.0
2010-06-23 13:20:00,61.37,61.42,61.34,61.36,177400.0,34.622,34.6502,34.6051,34.6163,177400.0
2010-06-23 13:25:00,61.37,61.42,61.33,61.41,184500.0,34.622,34.6502,34.5994,34.6446,184500.0
2010-06-23 13:30:00,61.41,61.46,61.4,61.42,246500.0,34.6446,34.6728,34.6389,34.6502,246500.0
2010-06-23 13:35:00,61.43,61.43,61.34,61.36,379700.0,34.6558,34.6558,34.6051,34.6163,379700.0
2010-06-23 13:40:00,61.37,61.37,61.32,61.34,392500.0,34.622,34.622,34.5938,34.6051,392500.0
2010-06-23 13:45:00,61.34,61.34,61.25,61.3,391800.0,34.6051,34.6051,34.5543,34.5825,391800.0
2010-06-23 13:50:00,61.29,61.37,61.29,61.36,203400.0,34.5769,34.622,34.5769,34.6163,203400.0
2010-06-23 13:55:00,61.36,61.4,61.33,61.33,244400.0,34.6163,34.6389,34.5994,34.5994,244400.0
2010-06-23 14:00:00,61.34,61.39,61.32,61.38,349900.0,34.6051,34.6333,34.5938,34.6276,349900.0
2010-06-23 14:05:00,61.38,61.4,61.33,61.36,235200.0,34.6276,34.6389,34.5994,34.6163,235200.0
2010-06-23 14:10:00,61.36,61.39,61.33,61.37,289100.0,34.6163,34.6333,34.5994,34.622,289100.0
2010-06-23 14:15:00,61.37,61.39,61.18,61.28,638400.0,34.622,34.6333,34.5148,34.5712,638400.0
2010-06-23 14:20:00,61.28,61.3,61.05,61.1,841000.0,34.5712,34.5825,34.4415,34.4697,841000.0
2010-06-23 14:25:00,61.1,61.28,61.06,61.28,534100.0,34.4697,34.5712,34.4471,34.5712,534100.0
2010-06-23 14:30:00,61.27,61.6,61.26,61.48,1185500.0,34.5656,34.7517,34.5599,34.684,1185500.0
2010-06-23 14:35:00,61.47,61.52,61.38,61.41,491100.0,34.6784,34.7066,34.6276,34.6446,491100.0
2010-06-23 14:40:00,61.41,61.43,61.26,61.27,376100.0,34.6446,34.6558,34.5599,34.5656,376100.0
2010-06-23 14:45:00,61.27,61.34,61.15,61.16,587700.0,34.5656,34.6051,34.4979,34.5035,587700.0
2010-06-23 14:50:00,61.16,61.23,61.08,61.2,483400.0,34.5035,34.543,34.4584,34.5261,483400.0
2010-06-23 14:55:00,61.21,61.23,61.0,61.09,610700.0,34.5317,34.543,34.4132,34.464,610700.0
2010-06-23 15:00:00,61.09,61.21,61.04,61.09,363900.0,34.464,34.5317,34.4358,34.464,363900.0
2010-06-23 15:05:00,61.09,61.09,60.9,60.96,540000.0,34.464,34.464,34.3568,34.3907,540000.0
2010-06-23 15:10:00,60.97,61.13,60.96,61.0,536200.0,34.3963,34.4866,34.3907,34.4132,536200.0
2010-06-23 15:15:00,61.0,61.07,60.96,61.02,686000.0,34.4132,34.4527,34.3907,34.4245,686000.0
2010-06-23 15:20:00,61.03,61.1,60.92,61.09,867700.0,34.4302,34.4697,34.3681,34.464,867700.0
2010-06-23 15:25:00,61.09,61.13,61.02,61.06,639900.0,34.464,34.4866,34.4245,34.4471,639900.0
2010-06-23 15:30:00,61.05,61.07,60.93,60.97,566000.0,34.4415,34.4527,34.3738,34.3963,566000.0
2010-06-23 15:35:00,60.97,61.18,60.95,61.17,598300.0,34.3963,34.5148,34.385,34.5092,598300.0
2010-06-23 15:40:00,61.17,61.19,61.01,61.16,800300.0,34.5092,34.5204,34.4189,34.5035,800300.0
2010-06-23 15:45:00,61.16,61.28,61.13,61.17,765800.0,34.5035,34.5712,34.4866,34.5092,765800.0
2010-06-23 15:50:00,61.17,61.25,61.05,61.13,953200.0,34.5092,34.5543,34.4415,34.4866,953200.0
2010-06-23 15:55:00,61.13,61.14,61.01,61.13,1223000.0,34.4866,34.4922,34.4189,34.4866,1223000.0
2010-06-24 09:30:00,60.83,61.07,60.74,61.06,671500.0,34.3173,34.4527,34.2666,34.4471,671500.0
2010-06-24 09:35:00,61.06,61.2,60.88,60.89,366100.0,34.4471,34.5261,34.3456,34.3512,366100.0
2010-06-24 09:40:00,60.89,60.93,60.75,60.89,637400.0,34.3512,34.3738,34.2722,34.3512,637400.0
2010-06-24 09:45:00,60.89,61.08,60.82,60.97,590800.0,34.3512,34.4584,34.3117,34.3963,590800.0
2010-06-24 09:50:00,60.97,61.0,60.85,60.9,566600.0,34.3963,34.4132,34.3286,34.3568,566600.0
2010-06-24 09:55:00,60.9,60.9,60.44,60.56,1036600.0,34.3568,34.3568,34.0973,34.165,1036600.0
2010-06-24 10:00:00,60.56,60.71,60.56,60.63,367900.0,34.165,34.2496,34.165,34.2045,367900.0
2010-06-24 10:05:00,60.63,60.77,60.54,60.63,646800.0,34.2045,34.2835,34.1537,34.2045,646800.0
2010-06-24 10:10:00,60.63,60.65,60.52,60.52,446100.0,34.2045,34.2158,34.1425,34.1425,446100.0
2010-06-24 10:15:00,60.53,60.62,60.46,60.56,451300.0,34.1481,34.1989,34.1086,34.165,451300.0
2010-06-24 10:20:00,60.56,60.67,60.52,60.67,487300.0,34.165,34.2271,34.1425,34.2271,487300.0
2010-06-24 10:25:00,60.67,60.67,60.43,60.48,503500.0,34.2271,34.2271,34.0917,34.1199,503500.0
2010-06-24 10:30:00,60.49,60.54,60.32,60.34,421100.0,34.1255,34.1537,34.0296,34.0409,421100.0
2010-06-24 10:35:00,60.35,60.48,60.3,60.47,458000.0,34.0466,34.1199,34.0183,34.1142,458000.0
2010-06-24 10:40:00,60.48,60.49,60.29,60.29,388100.0,34.1199,34.1255,34.0127,34.0127,388100.0
2010-06-24 10:45:00,60.3,60.34,60.2,60.24,607200.0,34.0183,34.0409,33.9619,33.9845,607200.0
2010-06-24 10:50:00,60.23,60.28,60.17,60.18,324500.0,33.9789,34.0071,33.945,33.9506,324500.0
2010-06-24 10:55:00,60.18,60.3,60.12,60.27,384700.0,33.9506,34.0183,33.9168,34.0014,384700.0
2010-06-24 11:00:00,60.26,60.28,60.14,60.19,308900.0,33.9958,34.0071,33.9281,33.9563,308900.0
2010-06-24 11:05:00,60.19,60.22,60.05,60.12,654900.0,33.9563,33.9732,33.8773,33.9168,654900.0
2010-06-24 11:10:00,60.11,60.14,60.08,60.11,280800.0,33.9112,33.9281,33.8942,33.9112,280800.0
2010-06-24 11:15:00,60.11,60.18,60.07,60.1,275400.0,33.9112,33.9506,33.8886,33.9055,275400.0
2010-06-24 11:20:00,60.1,60.13,60.05,60.1,286100.0,33.9055,33.9224,33.8773,33.9055,286100.0
2010-06-24 11:25:00,60.09,60.2,60.09,60.17,429900.0,33.8999,33.9619,33.8999,33.945,429900.0
2010-06-24 11:30:00,60.17,60.2,60.11,60.17,334000.0,33.945,33.9619,33.9112,33.945,334000.0
2010-06-24 11:35:00,60.16,60.26,60.16,60.25,369300.0,33.9394,33.9958,33.9394,33.9901,369300.0
2010-06-24 11:40:00,60.24,60.27,60.17,60.19,437500.0,33.9845,34.0014,33.945,33.9563,437500.0
2010-06-24 11:45:00,60.19,60.26,60.17,60.25,415500.0,33.9563,33.9958,33.945,33.9901,415500.0
2010-06-24 11:50:00,60.26,60.26,60.15,60.24,265600.0,33.9958,33.9958,33.9337,33.9845,265600.0
2010-06-24 11:55:00,60.24,60.3,60.23,60.25,343900.0,33.9845,34.0183,33.9789,33.9901,343900.0
2010-06-24 12:00:00,60.26,60.43,60.25,60.36,586400.0,33.9958,34.0917,33.9901,34.0522,586400.0
2010-06-24 12:05:00,60.36,60.4,60.31,60.38,302600.0,34.0522,34.0748,34.024,34.0635,302600.0
2010-06-24 12:10:00,60.38,60.4,60.26,60.29,281500.0,34.0635,34.0748,33.9958,34.0127,281500.0
2010-06-24 12:15:00,60.29,60.33,60.28,60.31,198800.0,34.0127,34.0353,34.0071,34.024,198800.0
2010-06-24 12:20:00,60.29,60.4,60.27,60.3,265300.0,34.0127,34.0748,34.0014,34.0183,265300.0
2010-06-24 12:25:00,60.3,60.33,60.24,60.28,425900.0,34.0183,34.0353,33.9845,34.0071,425900.0
2010-06-24 12:30:00,60.28,60.36,60.2,60.34,204500.0,34.0071,34.0522,33.9619,34.0409,204500.0
2010-06-24 12:35:00,60.34,60.34,60.19,60.26,184100.0,34.0409,34.0409,33.9563,33.9958,184100.0
2010-06-24 12:40:00,60.26,60.31,60.18,60.2,201500.0,33.9958,34.024,33.9506,33.9619,201500.0
2010-06-24 12:45:00,60.2,60.31,60.17,60.26,201200.0,33.9619,34.024,33.945,33.9958,201200.0
2010-06-24 12:50:00,60.26,60.31,60.25,60.29,147600.0,33.9958,34.024,33.9901,34.0127,147600.0
2010-06-24 12:55:00,60.29,60.41,60.28,60.35,201200.0,34.0127,34.0804,34.0071,34.0466,201200.0
2010-06-24 13:00:00,60.35,60.38,60.28,60.35,163200.0,34.0466,34.0635,34.0071,34.0466,163200.0
2010-06-24 13:05:00,60.35,60.39,60.29,60.39,260600.0,34.0466,34.0691,34.0127,34.0691,260600.0
2010-06-24 13:10:00,60.39,60.45,60.38,60.43,253700.0,34.0691,34.103,34.0635,34.0917,253700.0
2010-06-24 13:15:00,60.42,60.43,60.34,60.35,271500.0,34.086,34.0917,34.0409,34.0466,271500.0
2010-06-24 13:20:00,60.36,60.36,60.29,60.33,183800.0,34.0522,34.0522,34.0127,34.0353,183800.0
2010-06-24 13:25:00,60.33,60.38,60.29,60.34,176800.0,34.0353,34.0635,34.0127,34.0409,176800.0
2010-06-24 13:30:00,60.34,60.47,60.33,60.45,231900.0,34.0409,34.1142,34.0353,34.103,231900.0
2010-06-24 13:35:00,60.45,60.47,60.35,60.35,264900.0,34.103,34.1142,34.0466,34.0466,264900.0
2010-06-24 13:40:00,60.36,60.41,60.33,60.4,158900.0,34.0522,34.0804,34.0353,34.0748,158900.0
2010-06-24 13:45:00,60.41,60.46,60.38,60.41,184900.0,34.0804,34.1086,34.0635,34.0804,184900.0
2010-06-24 13:50:00,60.4,60.46,60.37,60.41,272700.0,34.0748,34.1086,34.0578,34.0804,272700.0
2010-06-24 13:55:00,60.42,60.51,60.4,60.48,261400.0,34.086,34.1368,34.0748,34.1199,261400.0
2010-06-24 14:00:00,60.48,60.5,60.35,60.37,357700.0,34.1199,34.1312,34.0466,34.0578,357700.0
2010-06-24 14:05:00,60.37,60.42,60.35,60.4,312300.0,34.0578,34.086,34.0466,34.0748,312300.0
2010-06-24 14:10:00,60.41,60.41,60.27,60.29,271800.0,34.0804,34.0804,34.0014,34.0127,271800.0
2010-06-24 14:15:00,60.3,60.3,60.22,60.25,207400.0,34.0183,34.0183,33.9732,33.9901,207400.0
2010-06-24 14:20:00,60.25,60.27,60.18,60.27,174600.0,33.9901,34.0014,33.9506,34.0014,174600.0
2010-06-24 14:25:00,60.27,60.34,60.27,60.3,160900.0,34.0014,34.0409,34.0014,34.0183,160900.0
2010-06-24 14:30:00,60.3,60.31,60.19,60.23,365000.0,34.0183,34.024,33.9563,33.9789,365000.0
2010-06-24 14:35:00,60.22,60.25,60.15,60.19,229600.0,33.9732,33.9901,33.9337,33.9563,229600.0
2010-06-24 14:40:00,60.19,60.19,60.15,60.19,206100.0,33.9563,33.9563,33.9337,33.9563,206100.0
2010-06-24 14:45:00,60.19,60.25,60.1,60.13,386400.0,33.9563,33.9901,33.9055,33.9224,386400.0
2010-06-24 14:50:00,60.13,60.16,60.1,60.14,315100.0,33.9224,33.9394,33.9055,33.9281,315100.0
2010-06-24 14:55:00,60.13,60.28,60.05,60.14,885600.0,33.9224,34.0071,33.8773,33.9281,885600.0
2010-06-24 15:00:00,60.14,60.25,60.14,60.18,312200.0,33.9281,33.9901,33.9281,33.9506,312200.0
2010-06-24 15:05:00,60.17,60.2,60.05,60.05,610200.0,33.945,33.9619,33.8773,33.8773,610200.0
2010-06-24 15:10:00,60.05,60.09,60.0,60.02,967100.0,33.8773,33.8999,33.8491,33.8604,967100.0
2010-06-24 15:15:00,60.02,60.08,59.99,60.01,783400.0,33.8604,33.8942,33.8435,33.8547,783400.0
2010-06-24 15:20:00,60.02,60.07,59.97,59.99,407200.0,33.8604,33.8886,33.8322,33.8435,407200.0
2010-06-24 15:25:00,59.98,60.09,59.97,60.07,582000.0,33.8378,33.8999,33.8322,33.8886,582000.0
2010-06-24 15:30:00,60.06,60.1,60.01,60.09,411900.0,33.8829,33.9055,33.8547,33.8999,411900.0
2010-06-24 15:35:00,60.09,60.13,59.99,60.05,416300.0,33.8999,33.9224,33.8435,33.8773,416300.0
2010-06-24 15:40:00,60.07,60.08,59.96,60.02,532600.0,33.8886,33.8942,33.8265,33.8604,532600.0
2010-06-24 15:45:00,60.02,60.03,59.93,60.03,858200.0,33.8604,33.866,33.8096,33.866,858200.0
2010-06-24 15:50:00,60.02,60.08,59.96,60.06,1127900.0,33.8604,33.8942,33.8265,33.8829,1127900.0
2010-06-24 15:55:00,60.05,60.08,59.87,60.07,1657800.0,33.8773,33.8942,33.7758,33.8886,1657800.0
2010-06-25 09:30:00,60.16,60.24,59.89,59.92,933900.0,33.9394,33.9845,33.787,33.804,933900.0
2010-06-25 09:35:00,59.92,60.0,59.76,59.95,767900.0,33.804,33.8491,33.7137,33.8209,767900.0
2010-06-25 09:40:00,59.95,60.08,59.79,59.81,1088800.0,33.8209,33.8942,33.7306,33.7419,1088800.0
2010-06-25 09:45:00,59.81,59.87,59.66,59.79,766300.0,33.7419,33.7758,33.6573,33.7306,766300.0
2010-06-25 09:50:00,59.79,59.79,59.56,59.63,778300.0,33.7306,33.7306,33.6009,33.6404,778300.0
2010-06-25 09:55:00,59.63,59.77,59.6,59.71,829600.0,33.6404,33.7193,33.6234,33.6855,829600.0
2010-06-25 10:00:00,59.69,59.89,59.68,59.79,696100.0,33.6742,33.787,33.6686,33.7306,696100.0
2010-06-25 10:05:00,59.8,59.97,59.79,59.92,685200.0,33.7363,33.8322,33.7306,33.804,685200.0
2010-06-25 10:10:00,59.92,60.0,59.87,59.89,552600.0,33.804,33.8491,33.7758,33.787,552600.0
2010-06-25 10:15:00,59.89,59.95,59.88,59.89,414500.0,33.787,33.8209,33.7814,33.787,414500.0
2010-06-25 10:20:00,59.9,59.94,59.75,59.77,468200.0,33.7927,33.8152,33.7081,33.7193,468200.0
2010-06-25 10:25:00,59.77,59.83,59.62,59.69,1152100.0,33.7193,33.7532,33.6347,33.6742,1152100.0
2010-06-25 10:30:00,59.69,59.71,59.58,59.71,708300.0,33.6742,33.6855,33.6122,33.6855,708300.0
2010-06-25 10:35:00,59.71,59.73,59.56,59.63,423700.0,33.6855,33.6968,33.6009,33.6404,423700.0
2010-06-25 10:40:00,59.62,59.7,59.61,59.67,385600.0,33.6347,33.6799,33.6291,33.6629,385600.0
2010-06-25 10:45:00,59.67,59.71,59.63,59.68,338500.0,33.6629,33.6855,33.6404,33.6686,338500.0
2010-06-25 10:50:00,59.69,59.78,59.5,59.54,558400.0,33.6742,33.725,33.567,33.5896,558400.0
2010-06-25 10:55:00,59.54,59.55,59.5,59.51,527800.0,33.5896,33.5952,33.567,33.5727,527800.0
2010-06-25 11:00:00,59.51,59.59,59.51,59.57,376500.0,33.5727,33.6178,33.5727,33.6065,376500.0
2010-06-25 11:05:00,59.57,59.58,59.46,59.46,680900.0,33.6065,33.6122,33.5445,33.5445,680900.0
2010-06-25 11:10:00,59.47,59.47,59.33,59.34,477800.0,33.5501,33.5501,33.4711,33.4768,477800.0
2010-06-25 11:15:00,59.34,59.44,59.32,59.43,560300.0,33.4768,33.5332,33.4655,33.5275,560300.0
2010-06-25 11:20:00,59.43,59.43,59.29,59.38,705100.0,33.5275,33.5275,33.4485,33.4993,705100.0
2010-06-25 11:25:00,59.38,59.42,59.29,59.39,657100.0,33.4993,33.5219,33.4485,33.505,657100.0
2010-06-25 11:30:00,59.38,59.43,59.36,59.39,876500.0,33.4993,33.5275,33.488,33.505,876500.0
2010-06-25 11:35:00,59.39,59.48,59.35,59.46,621700.0,33.505,33.5557,33.4824,33.5445,621700.0
2010-06-25 11:40:00,59.46,59.52,59.38,59.41,427800.0,33.5445,33.5783,33.4993,33.5162,427800.0
2010-06-25 11:45:00,59.41,59.57,59.39,59.56,443400.0,33.5162,33.6065,33.505,33.6009,443400.0
2010-06-25 11:50:00,59.56,59.59,59.51,59.54,1039200.0,33.6009,33.6178,33.5727,33.5896,1039200.0
2010-06-25 11:55:00,59.54,59.54,59.43,59.47,629600.0,33.5896,33.5896,33.5275,33.5501,629600.0
2010-06-25 12:00:00,59.48,59.48,59.41,59.46,369600.0,33.5557,33.5557,33.5162,33.5445,369600.0
2010-06-25 12:05:00,59.46,59.46,59.32,59.35,646700.0,33.5445,33.5445,33.4655,33.4824,646700.0
2010-06-25 12:10:00,59.34,59.49,59.29,59.49,549300.0,33.4768,33.5614,33.4485,33.5614,549300.0
2010-06-25 12:15:00,59.49,59.51,59.44,59.5,483800.0,33.5614,33.5727,33.5332,33.567,483800.0
2010-06-25 12:20:00,59.5,59.64,59.49,59.6,819500.0,33.567,33.646,33.5614,33.6234,819500.0
2010-06-25 12:25:00,59.6,59.6,59.5,59.53,395500.0,33.6234,33.6234,33.567,33.5839,395500.0
2010-06-25 12:30:00,59.53,59.66,59.52,59.58,476200.0,33.5839,33.6573,33.5783,33.6122,476200.0
2010-06-25 12:35:00,59.58,59.64,59.54,59.57,689900.0,33.6122,33.646,33.5896,33.6065,689900.0
2010-06-25 12:40:00,59.57,59.58,59.5,59.5,456100.0,33.6065,33.6122,33.567,33.567,456100.0
2010-06-25 12:45:00,59.5,59.52,59.4,59.41,441800.0,33.567,33.5783,33.5106,33.5162,441800.0
2010-06-25 12:50:00,59.41,59.41,59.31,59.32,521000.0,33.5162,33.5162,33.4598,33.4655,521000.0
2010-06-25 12:55:00,59.31,59.42,59.31,59.39,302300.0,33.4598,33.5219,33.4598,33.505,302300.0
2010-06-25 13:00:00,59.4,59.54,59.39,59.53,403800.0,33.5106,33.5896,33.505,33.5839,403800.0
2010-06-25 13:05:00,59.53,59.62,59.52,59.59,545600.0,33.5839,33.6347,33.5783,33.6178,545600.0
2010-06-25 13:10:00,59.59,59.61,59.47,59.47,463600.0,33.6178,33.6291,33.5501,33.5501,463600.0
2010-06-25 13:15:00,59.47,59.54,59.41,59.44,582600.0,33.5501,33.5896,33.5162,33.5332,582600.0
2010-06-25 13:20:00,59.44,59.49,59.43,59.47,413600.0,33.5332,33.5614,33.5275,33.5501,413600.0
2010-06-25 13:25:00,59.48,59.55,59.45,59.54,487400.0,33.5557,33.5952,33.5388,33.5896,487400.0
2010-06-25 13:30:00,59.55,59.74,59.52,59.72,759700.0,33.5952,33.7024,33.5783,33.6911,759700.0
2010-06-25 13:35:00,59.73,59.81,59.59,59.63,956500.0,33.6968,33.7419,33.6178,33.6404,956500.0
2010-06-25 13:40:00,59.64,59.69,59.52,59.69,797200.0,33.646,33.6742,33.5783,33.6742,797200.0
2010-06-25 13:45:00,59.69,59.75,59.56,59.63,695400.0,33.6742,33.7081,33.6009,33.6404,695400.0
2010-06-25 13:50:00,59.63,59.74,59.6,59.73,686300.0,33.6404,33.7024,33.6234,33.6968,686300.0
2010-06-25 13:55:00,59.72,59.85,59.72,59.84,640100.0,33.6911,33.7645,33.6911,33.7588,640100.0
2010-06-25 14:00:00,59.84,59.9,59.78,59.88,1038700.0,33.7588,33.7927,33.725,33.7814,1038700.0
2010-06-25 14:05:00,59.89,59.89,59.73,59.78,752600.0,33.787,33.787,33.6968,33.725,752600.0
2010-06-25 14:10:00,59.78,59.86,59.71,59.85,508700.0,33.725,33.7701,33.6855,33.7645,508700.0
2010-06-25 14:15:00,59.84,59.95,59.8,59.95,715900.0,33.7588,33.8209,33.7363,33.8209,715900.0
2010-06-25 14:20:00,59.95,59.97,59.86,59.87,887700.0,33.8209,33.8322,33.7701,33.7758,887700.0
2010-06-25 14:25:00,59.88,59.9,59.78,59.88,530300.0,33.7814,33.7927,33.725,33.7814,530300.0
2010-06-25 14:30:00,59.88,59.9,59.74,59.82,602300.0,33.7814,33.7927,33.7024,33.7475,602300.0
2010-06-25 14:35:00,59.82,59.88,59.8,59.87,371200.0,33.7475,33.7814,33.7363,33.7758,371200.0
2010-06-25 14:40:00,59.87,59.94,59.83,59.84,368800.0,33.7758,33.8152,33.7532,33.7588,368800.0
2010-06-25 14:45:00,59.84,59.84,59.7,59.73,534000.0,33.7588,33.7588,33.6799,33.6968,534000.0
2010-06-25 14:50:00,59.73,59.79,59.7,59.75,510600.0,33.6968,33.7306,33.6799,33.7081,510600.0
2010-06-25 14:55:00,59.76,59.77,59.54,59.59,528100.0,33.7137,33.7193,33.5896,33.6178,528100.0
2010-06-25 15:00:00,59.6,59.67,59.58,59.59,771200.0,33.6234,33.6629,33.6122,33.6178,771200.0
2010-06-25 15:05:00,59.6,59.6,59.47,59.53,555700.0,33.6234,33.6234,33.5501,33.5839,555700.0
2010-06-25 15:10:00,59.54,59.56,59.41,59.41,691300.0,33.5896,33.6009,33.5162,33.5162,691300.0
2010-06-25 15:15:00,59.41,59.44,59.21,59.24,1655500.0,33.5162,33.5332,33.4034,33.4203,1655500.0
2010-06-25 15:20:00,59.24,59.34,59.22,59.33,858100.0,33.4203,33.4768,33.4091,33.4711,858100.0
2010-06-25 15:25:00,59.33,59.44,59.33,59.44,579900.0,33.4711,33.5332,33.4711,33.5332,579900.0
2010-06-25 15:30:00,59.43,59.56,59.36,59.55,968000.0,33.5275,33.6009,33.488,33.5952,968000.0
2010-06-25 15:35:00,59.54,59.65,59.49,59.65,1020800.0,33.5896,33.6516,33.5614,33.6516,1020800.0
2010-06-25 15:40:00,59.65,59.65,59.43,59.49,1300600.0,33.6516,33.6516,33.5275,33.5614,1300600.0
2010-06-25 15:45:00,59.49,59.5,59.3,59.38,2017200.0,33.5614,33.567,33.4542,33.4993,2017200.0
2010-06-25 15:50:00,59.38,59.39,59.14,59.25,2342100.0,33.4993,33.505,33.3639,33.426,2342100.0
2010-06-25 15:55:00,59.25,59.47,59.2,59.33,4807200.0,33.426,33.5501,33.3978,33.4711,4807200.0
2010-06-28 09:30:00,59.34,59.39,59.19,59.22,1078600.0,33.4768,33.505,33.3921,33.4091,1078600.0
2010-06-28 09:35:00,59.22,59.33,59.1,59.13,1128700.0,33.4091,33.4711,33.3414,33.3583,1128700.0
2010-06-28 09:40:00,59.13,59.18,59.01,59.13,940400.0,33.3583,33.3865,33.2906,33.3583,940400.0
2010-06-28 09:45:00,59.13,59.14,58.72,58.76,1676800.0,33.3583,33.3639,33.127,33.1495,1676800.0
2010-06-28 09:50:00,58.76,58.89,58.76,58.86,742700.0,33.1495,33.2229,33.1495,33.206,742700.0
2010-06-28 09:55:00,58.86,58.92,58.75,58.88,1026300.0,33.206,33.2398,33.1439,33.2172,1026300.0
2010-06-28 10:00:00,58.88,59.05,58.85,58.95,834800.0,33.2172,33.3132,33.2003,33.2567,834800.0
2010-06-28 10:05:00,58.95,59.02,58.85,58.92,716500.0,33.2567,33.2962,33.2003,33.2398,716500.0
2010-06-28 10:10:00,58.94,59.0,58.84,58.9,701400.0,33.2511,33.2849,33.1947,33.2285,701400.0
2010-06-28 10:15:00,58.9,58.97,58.67,58.83,502400.0,33.2285,33.268,33.0988,33.189,502400.0
2010-06-28 10:20:00,58.84,58.91,58.81,58.86,498600.0,33.1947,33.2342,33.1778,33.206,498600.0
2010-06-28 10:25:00,58.86,59.1,58.86,59.09,1331300.0,33.206,33.3414,33.206,33.3357,1331300.0
2010-06-28 10:30:00,59.1,59.13,58.94,59.01,674900.0,33.3414,33.3583,33.2511,33.2906,674900.0
2010-06-28 10:35:00,59.01,59.05,58.9,58.92,551100.0,33.2906,33.3132,33.2285,33.2398,551100.0
2010-06-28 10:40:00,58.92,59.06,58.89,58.92,577300.0,33.2398,33.3188,33.2229,33.2398,577300.0
2010-06-28 10:45:00,58.91,59.06,58.87,58.99,343800.0,33.2342,33.3188,33.2116,33.2793,343800.0
2010-06-28 10:50:00,58.99,59.04,58.94,58.98,370800.0,33.2793,33.3075,33.2511,33.2737,370800.0
2010-06-28 10:55:00,58.98,59.03,58.94,59.01,353100.0,33.2737,33.3019,33.2511,33.2906,353100.0
2010-06-28 11:00:00,59.01,59.04,58.97,59.03,337800.0,33.2906,33.3075,33.268,33.3019,337800.0
2010-06-28 11:05:00,59.04,59.06,59.01,59.02,369600.0,33.3075,33.3188,33.2906,33.2962,369600.0
2010-06-28 11:10:00,59.03,59.06,59.0,59.03,305300.0,33.3019,33.3188,33.2849,33.3019,305300.0
2010-06-28 11:15:00,59.02,59.04,59.01,59.02,399500.0,33.2962,33.3075,33.2906,33.2962,399500.0
2010-06-28 11:20:00,59.01,59.02,58.95,58.98,269000.0,33.2906,33.2962,33.2567,33.2737,269000.0
2010-06-28 11:25:00,58.98,59.03,58.97,59.0,396100.0,33.2737,33.3019,33.268,33.2849,396100.0
2010-06-28 11:30:00,59.01,59.05,58.98,59.0,390700.0,33.2906,33.3132,33.2737,33.2849,390700.0
2010-06-28 11:35:00,58.99,59.01,58.97,58.98,273000.0,33.2793,33.2906,33.268,33.2737,273000.0
2010-06-28 11:40:00,58.98,59.11,58.97,59.08,482100.0,33.2737,33.347,33.268,33.3301,482100.0
2010-06-28 11:45:00,59.08,59.09,59.0,59.07,758300.0,33.3301,33.3357,33.2849,33.3244,758300.0
2010-06-28 11:50:00,59.07,59.07,58.99,59.0,323700.0,33.3244,33.3244,33.2793,33.2849,323700.0
2010-06-28 11:55:00,58.99,59.03,58.91,58.92,268100.0,33.2793,33.3019,33.2342,33.2398,268100.0
2010-06-28 12:00:00,58.92,58.99,58.9,58.91,392300.0,33.2398,33.2793,33.2285,33.2342,392300.0
2010-06-28 12:05:00,58.91,58.98,58.86,58.95,385500.0,33.2342,33.2737,33.206,33.2567,385500.0
2010-06-28 12:10:00,58.94,58.97,58.9,58.93,210000.0,33.2511,33.268,33.2285,33.2455,210000.0
2010-06-28 12:15:00,58.93,58.93,58.82,58.82,296300.0,33.2455,33.2455,33.1834,33.1834,296300.0
2010-06-28 12:20:00,58.83,58.89,58.81,58.88,223600.0,33.189,33.2229,33.1778,33.2172,223600.0
2010-06-28 12:25:00,58.89,58.89,58.83,58.83,186300.0,33.2229,33.2229,33.189,33.189,186300.0
2010-06-28 12:30:00,58.84,58.87,58.77,58.8,346900.0,33.1947,33.2116,33.1552,33.1721,346900.0
2010-06-28 12:35:00,58.8,58.85,58.75,58.76,346100.0,33.1721,33.2003,33.1439,33.1495,346100.0
2010-06-28 12:40:00,58.76,58.83,58.73,58.82,313300.0,33.1495,33.189,33.1326,33.1834,313300.0
2010-06-28 12:45:00,58.83,58.85,58.79,58.82,242600.0,33.189,33.2003,33.1665,33.1834,242600.0
2010-06-28 12:50:00,58.81,58.81,58.71,58.78,289100.0,33.1778,33.1778,33.1213,33.1608,289100.0
2010-06-28 12:55:00,58.76,58.85,58.75,58.8,311900.0,33.1495,33.2003,33.1439,33.1721,311900.0
2010-06-28 13:00:00,58.8,58.81,58.7,58.71,378100.0,33.1721,33.1778,33.1157,33.1213,378100.0
2010-06-28 13:05:00,58.71,58.73,58.65,58.66,449800.0,33.1213,33.1326,33.0875,33.0931,449800.0
2010-06-28 13:10:00,58.67,58.75,58.65,58.71,480200.0,33.0988,33.1439,33.0875,33.1213,480200.0
2010-06-28 13:15:00,58.7,58.72,58.59,58.6,539600.0,33.1157,33.127,33.0536,33.0593,539600.0
2010-06-28 13:20:00,58.6,58.68,58.56,58.68,514900.0,33.0593,33.1044,33.0367,33.1044,514900.0
2010-06-28 13:25:00,58.67,58.73,58.67,58.71,211000.0,33.0988,33.1326,33.0988,33.1213,211000.0
2010-06-28 13:30:00,58.71,58.72,58.64,58.7,343000.0,33.1213,33.127,33.0819,33.1157,343000.0
2010-06-28 13:35:00,58.7,58.78,58.69,58.76,248300.0,33.1157,33.1608,33.1101,33.1495,248300.0
2010-06-28 13:40:00,58.77,58.78,58.72,58.72,191900.0,33.1552,33.1608,33.127,33.127,191900.0
2010-06-28 13:45:00,58.73,58.82,58.71,58.8,230300.0,33.1326,33.1834,33.1213,33.1721,230300.0
2010-06-28 13:50:00,58.8,58.84,58.75,58.75,179100.0,33.1721,33.1947,33.1439,33.1439,179100.0
2010-06-28 13:55:00,58.75,58.82,58.75,58.81,346000.0,33.1439,33.1834,33.1439,33.1778,346000.0
2010-06-28 14:00:00,58.81,58.81,58.77,58.78,197800.0,33.1778,33.1778,33.1552,33.1608,197800.0
2010-06-28 14:05:00,58.78,58.81,58.75,58.79,255100.0,33.1608,33.1778,33.1439,33.1665,255100.0
2010-06-28 14:10:00,58.79,58.84,58.78,58.84,256900.0,33.1665,33.1947,33.1608,33.1947,256900.0
2010-06-28 14:15:00,58.83,58.84,58.79,58.81,198300.0,33.189,33.1947,33.1665,33.1778,198300.0
2010-06-28 14:20:00,58.81,58.83,58.74,58.78,311500.0,33.1778,33.189,33.1383,33.1608,311500.0
2010-06-28 14:25:00,58.78,58.83,58.7,58.7,319400.0,33.1608,33.189,33.1157,33.1157,319400.0
2010-06-28 14:30:00,58.7,58.75,58.68,58.69,374800.0,33.1157,33.1439,33.1044,33.1101,374800.0
2010-06-28 14:35:00,58.69,58.71,58.62,58.67,607400.0,33.1101,33.1213,33.0706,33.0988,607400.0
2010-06-28 14:40:00,58.67,58.76,58.67,58.76,327100.0,33.0988,33.1495,33.0988,33.1495,327100.0
2010-06-28 14:45:00,58.76,58.78,58.69,58.72,230300.0,33.1495,33.1608,33.1101,33.127,230300.0
2010-06-28 14:50:00,58.71,58.77,58.65,58.65,203000.0,33.1213,33.1552,33.0875,33.0875,203000.0
2010-06-28 14:55:00,58.65,58.75,58.65,58.72,260500.0,33.0875,33.1439,33.0875,33.127,260500.0
2010-06-28 15:00:00,58.72,58.77,58.71,58.73,372300.0,33.127,33.1552,33.1213,33.1326,372300.0
2010-06-28 15:05:00,58.72,58.76,58.7,58.73,311800.0,33.127,33.1495,33.1157,33.1326,311800.0
2010-06-28 15:10:00,58.73,58.8,58.72,58.75,599200.0,33.1326,33.1721,33.127,33.1439,599200.0
2010-06-28 15:15:00,58.75,58.76,58.69,58.73,360000.0,33.1439,33.1495,33.1101,33.1326,360000.0
2010-06-28 15:20:00,58.72,58.74,58.62,58.63,340000.0,33.127,33.1383,33.0706,33.0762,340000.0
2010-06-28 15:25:00,58.62,58.63,58.55,58.56,473300.0,33.0706,33.0762,33.0311,33.0367,473300.0
2010-06-28 15:30:00,58.56,58.57,58.52,58.55,545300.0,33.0367,33.0424,33.0142,33.0311,545300.0
2010-06-28 15:35:00,58.54,58.57,58.53,58.55,474800.0,33.0254,33.0424,33.0198,33.0311,474800.0
2010-06-28 15:40:00,58.55,58.63,58.53,58.6,540600.0,33.0311,33.0762,33.0198,33.0593,540600.0
2010-06-28 15:45:00,58.6,58.62,58.57,58.58,693700.0,33.0593,33.0706,33.0424,33.048,693700.0
2010-06-28 15:50:00,58.57,58.59,58.48,58.52,1483400.0,33.0424,33.0536,32.9916,33.0142,1483400.0
2010-06-28 15:55:00,58.51,58.54,58.47,58.48,1880100.0,33.0085,33.0254,32.9859,32.9916,1880100.0
2010-06-29 09:30:00,58.01,58.09,57.82,57.92,1958900.0,32.7264,32.7716,32.6192,32.6757,1958900.0
2010-06-29 09:35:00,57.91,57.98,57.76,57.95,1280900.0,32.67,32.7095,32.5854,32.6926,1280900.0
2010-06-29 09:40:00,57.96,57.96,57.75,57.87,832400.0,32.6982,32.6982,32.5798,32.6475,832400.0
2010-06-29 09:45:00,57.87,57.89,57.51,57.56,1226600.0,32.6475,32.6587,32.4444,32.4726,1226600.0
2010-06-29 09:50:00,57.56,57.73,57.53,57.66,1164500.0,32.4726,32.5685,32.4556,32.529,1164500.0
2010-06-29 09:55:00,57.66,57.88,57.62,57.78,1138500.0,32.529,32.6531,32.5064,32.5967,1138500.0
2010-06-29 10:00:00,57.77,57.8,57.5,57.5,1546100.0,32.591,32.608,32.4387,32.4387,1546100.0
2010-06-29 10:05:00,57.51,57.65,57.46,57.59,944600.0,32.4444,32.5233,32.4162,32.4895,944600.0
2010-06-29 10:10:00,57.61,57.73,57.58,57.72,754700.0,32.5008,32.5685,32.4839,32.5628,754700.0
2010-06-29 10:15:00,57.71,57.72,57.49,57.53,495500.0,32.5572,32.5628,32.4331,32.4556,495500.0
2010-06-29 10:20:00,57.52,57.54,57.41,57.5,549600.0,32.45,32.4613,32.3879,32.4387,549600.0
2010-06-29 10:25:00,57.49,57.49,57.09,57.14,926800.0,32.4331,32.4331,32.2074,32.2356,926800.0
2010-06-29 10:30:00,57.15,57.38,57.15,57.36,712900.0,32.2413,32.371,32.2413,32.3597,712900.0
2010-06-29 10:35:00,57.36,57.39,57.28,57.37,546500.0,32.3597,32.3767,32.3146,32.3654,546500.0
2010-06-29 10:40:00,57.37,57.44,57.31,57.34,693500.0,32.3654,32.4049,32.3315,32.3485,693500.0
2010-06-29 10:45:00,57.34,57.4,57.18,57.27,1086200.0,32.3485,32.3823,32.2582,32.309,1086200.0
2010-06-29 10:50:00,57.27,57.45,57.26,57.42,712100.0,32.309,32.4105,32.3033,32.3936,712100.0
2010-06-29 10:55:00,57.41,57.56,57.4,57.55,634100.0,32.3879,32.4726,32.3823,32.4669,634100.0
2010-06-29 11:00:00,57.55,57.55,57.44,57.5,446500.0,32.4669,32.4669,32.4049,32.4387,446500.0
2010-06-29 11:05:00,57.5,57.58,57.41,57.57,322800.0,32.4387,32.4839,32.3879,32.4782,322800.0
2010-06-29 11:10:00,57.57,57.66,57.55,57.6,677400.0,32.4782,32.529,32.4669,32.4951,677400.0
2010-06-29 11:15:00,57.6,57.63,57.54,57.55,687000.0,32.4951,32.5121,32.4613,32.4669,687000.0
2010-06-29 11:20:00,57.56,57.64,57.51,57.53,440100.0,32.4726,32.5177,32.4444,32.4556,440100.0
2010-06-29 11:25:00,57.53,57.56,57.46,57.5,389700.0,32.4556,32.4726,32.4162,32.4387,389700.0
2010-06-29 11:30:00,57.49,57.5,57.45,57.48,362200.0,32.4331,32.4387,32.4105,32.4274,362200.0
2010-06-29 11:35:00,57.48,57.5,57.46,57.47,300900.0,32.4274,32.4387,32.4162,32.4218,300900.0
2010-06-29 11:40:00,57.47,57.51,57.36,57.4,418900.0,32.4218,32.4444,32.3597,32.3823,418900.0
2010-06-29 11:45:00,57.39,57.48,57.37,57.47,237200.0,32.3767,32.4274,32.3654,32.4218,237200.0
2010-06-29 11:50:00,57.47,57.51,57.43,57.47,307600.0,32.4218,32.4444,32.3992,32.4218,307600.0
2010-06-29 11:55:00,57.47,57.48,57.37,57.4,509600.0,32.4218,32.4274,32.3654,32.3823,509600.0
2010-06-29 12:00:00,57.4,57.42,57.32,57.35,241600.0,32.3823,32.3936,32.3372,32.3541,241600.0
2010-06-29 12:05:00,57.35,57.43,57.29,57.39,342600.0,32.3541,32.3992,32.3202,32.3767,342600.0
2010-06-29 12:10:00,57.4,57.4,57.26,57.35,306900.0,32.3823,32.3823,32.3033,32.3541,306900.0
2010-06-29 12:15:00,57.35,57.51,57.35,57.45,266500.0,32.3541,32.4444,32.3541,32.4105,266500.0
2010-06-29 12:20:00,57.46,57.55,57.46,57.52,253400.0,32.4162,32.4669,32.4162,32.45,253400.0
2010-06-29 12:25:00,57.52,57.54,57.42,57.51,189100.0,32.45,32.4613,32.3936,32.4444,189100.0
2010-06-29 12:30:00,57.51,57.52,57.44,57.46,199900.0,32.4444,32.45,32.4049,32.4162,199900.0
2010-06-29 12:35:00,57.45,57.51,57.38,57.4,210400.0,32.4105,32.4444,32.371,32.3823,210400.0
2010-06-29 12:40:00,57.4,57.45,57.36,57.38,241000.0,32.3823,32.4105,32.3597,32.371,241000.0
2010-06-29 12:45:00,57.39,57.53,57.39,57.5,210600.0,32.3767,32.4556,32.3767,32.4387,210600.0
2010-06-29 12:50:00,57.5,57.55,57.49,57.53,301800.0,32.4387,32.4669,32.4331,32.4556,301800.0
2010-06-29 12:55:00,57.53,57.53,57.4,57.41,320100.0,32.4556,32.4556,32.3823,32.3879,320100.0
2010-06-29 13:00:00,57.41,57.43,57.37,57.42,290600.0,32.3879,32.3992,32.3654,32.3936,290600.0
2010-06-29 13:05:00,57.42,57.47,57.38,57.47,194100.0,32.3936,32.4218,32.371,32.4218,194100.0
2010-06-29 13:10:00,57.47,57.5,57.41,57.47,218200.0,32.4218,32.4387,32.3879,32.4218,218200.0
2010-06-29 13:15:00,57.47,57.47,57.36,57.4,328200.0,32.4218,32.4218,32.3597,32.3823,328200.0
2010-06-29 13:20:00,57.4,57.45,57.37,57.39,459000.0,32.3823,32.4105,32.3654,32.3767,459000.0
2010-06-29 13:25:00,57.4,57.53,57.39,57.52,437600.0,32.3823,32.4556,32.3767,32.45,437600.0
2010-06-29 13:30:00,57.51,57.52,57.37,57.4,702900.0,32.4444,32.45,32.3654,32.3823,702900.0
2010-06-29 13:35:00,57.4,57.48,57.37,57.44,683700.0,32.3823,32.4274,32.3654,32.4049,683700.0
2010-06-29 13:40:00,57.44,57.59,57.43,57.58,711400.0,32.4049,32.4895,32.3992,32.4839,711400.0
2010-06-29 13:45:00,57.58,57.6,57.48,57.49,324600.0,32.4839,32.4951,32.4274,32.4331,324600.0
2010-06-29 13:50:00,57.49,57.52,57.44,57.48,331900.0,32.4331,32.45,32.4049,32.4274,331900.0
2010-06-29 13:55:00,57.49,57.71,57.46,57.69,655500.0,32.4331,32.5572,32.4162,32.5459,655500.0
2010-06-29 14:00:00,57.68,57.72,57.64,57.67,448000.0,32.5403,32.5628,32.5177,32.5346,448000.0
2010-06-29 14:05:00,57.67,57.7,57.63,57.65,448200.0,32.5346,32.5515,32.5121,32.5233,448200.0
2010-06-29 14:10:00,57.65,57.71,57.65,57.69,506000.0,32.5233,32.5572,32.5233,32.5459,506000.0
2010-06-29 14:15:00,57.69,57.71,57.64,57.65,503800.0,32.5459,32.5572,32.5177,32.5233,503800.0
2010-06-29 14:20:00,57.65,57.7,57.61,57.69,420300.0,32.5233,32.5515,32.5008,32.5459,420300.0
2010-06-29 14:25:00,57.69,57.72,57.61,57.61,492800.0,32.5459,32.5628,32.5008,32.5008,492800.0
2010-06-29 14:30:00,57.62,57.64,57.47,57.52,645600.0,32.5064,32.5177,32.4218,32.45,645600.0
2010-06-29 14:35:00,57.53,57.55,57.45,57.47,318400.0,32.4556,32.4669,32.4105,32.4218,318400.0
2010-06-29 14:40:00,57.47,57.55,57.47,57.53,294100.0,32.4218,32.4669,32.4218,32.4556,294100.0
2010-06-29 14:45:00,57.53,57.54,57.48,57.5,189800.0,32.4556,32.4613,32.4274,32.4387,189800.0
2010-06-29 14:50:00,57.49,57.57,57.4,57.5,591300.0,32.4331,32.4782,32.3823,32.4387,591300.0
2010-06-29 14:55:00,57.51,57.53,57.19,57.29,794500.0,32.4444,32.4556,32.2638,32.3202,794500.0
2010-06-29 15:00:00,57.29,57.46,57.29,57.45,370200.0,32.3202,32.4162,32.3202,32.4105,370200.0
2010-06-29 15:05:00,57.46,57.51,57.39,57.39,647700.0,32.4162,32.4444,32.3767,32.3767,647700.0
2010-06-29 15:10:00,57.39,57.42,57.27,57.29,661500.0,32.3767,32.3936,32.309,32.3202,661500.0
2010-06-29 15:15:00,57.29,57.41,57.15,57.17,763900.0,32.3202,32.3879,32.2413,32.2525,763900.0
2010-06-29 15:20:00,57.16,57.25,57.03,57.2,1126500.0,32.2469,32.2977,32.1736,32.2695,1126500.0
2010-06-29 15:25:00,57.2,57.2,57.05,57.13,733500.0,32.2695,32.2695,32.1848,32.23,733500.0
2010-06-29 15:30:00,57.13,57.29,57.05,57.25,1048000.0,32.23,32.3202,32.1848,32.2977,1048000.0
2010-06-29 15:35:00,57.25,57.35,57.24,57.3,887800.0,32.2977,32.3541,32.292,32.3259,887800.0
2010-06-29 15:40:00,57.3,57.31,57.07,57.08,744500.0,32.3259,32.3315,32.1961,32.2018,744500.0
2010-06-29 15:45:00,57.07,57.1,57.0,57.03,1229200.0,32.1961,32.2131,32.1566,32.1736,1229200.0
2010-06-29 15:50:00,57.04,57.31,57.01,57.31,1582000.0,32.1792,32.3315,32.1623,32.3315,1582000.0
2010-06-29 15:55:00,57.3,57.38,57.23,57.31,1991600.0,32.3259,32.371,32.2864,32.3315,1991600.0
2010-06-30 09:30:00,57.33,57.41,57.15,57.24,968700.0,32.3428,32.3879,32.2413,32.292,968700.0
2010-06-30 09:35:00,57.24,57.24,57.06,57.13,764900.0,32.292,32.292,32.1905,32.23,764900.0
2010-06-30 09:40:00,57.13,57.31,57.09,57.29,829900.0,32.23,32.3315,32.2074,32.3202,829900.0
2010-06-30 09:45:00,57.29,57.38,57.2,57.3,672500.0,32.3202,32.371,32.2695,32.3259,672500.0
2010-06-30 09:50:00,57.3,57.39,57.23,57.28,707600.0,32.3259,32.3767,32.2864,32.3146,707600.0
2010-06-30 09:55:00,57.28,57.29,56.92,56.96,977500.0,32.3146,32.3202,32.1115,32.1341,977500.0
2010-06-30 10:00:00,56.97,57.06,56.96,57.02,621400.0,32.1397,32.1905,32.1341,32.1679,621400.0
2010-06-30 10:05:00,57.04,57.08,56.96,57.05,542100.0,32.1792,32.2018,32.1341,32.1848,542100.0
2010-06-30 10:10:00,57.04,57.05,56.96,57.02,365600.0,32.1792,32.1848,32.1341,32.1679,365600.0
2010-06-30 10:15:00,57.02,57.15,57.01,57.08,666400.0,32.1679,32.2413,32.1623,32.2018,666400.0
2010-06-30 10:20:00,57.08,57.11,56.97,57.03,447900.0,32.2018,32.2187,32.1397,32.1736,447900.0
2010-06-30 10:25:00,57.03,57.11,57.01,57.04,322500.0,32.1736,32.2187,32.1623,32.1792,322500.0
2010-06-30 10:30:00,57.03,57.14,56.99,57.0,473400.0,32.1736,32.2356,32.151,32.1566,473400.0
2010-06-30 10:35:00,57.01,57.19,57.01,57.16,545100.0,32.1623,32.2638,32.1623,32.2469,545100.0
2010-06-30 10:40:00,57.16,57.2,57.03,57.06,790300.0,32.2469,32.2695,32.1736,32.1905,790300.0
2010-06-30 10:45:00,57.05,57.1,57.02,57.04,454600.0,32.1848,32.2131,32.1679,32.1792,454600.0
2010-06-30 10:50:00,57.04,57.08,56.96,57.08,438700.0,32.1792,32.2018,32.1341,32.2018,438700.0
2010-06-30 10:55:00,57.08,57.1,57.04,57.06,307100.0,32.2018,32.2131,32.1792,32.1905,307100.0
2010-06-30 11:00:00,57.05,57.2,57.02,57.15,507600.0,32.1848,32.2695,32.1679,32.2413,507600.0
2010-06-30 11:05:00,57.15,57.17,57.1,57.14,354700.0,32.2413,32.2525,32.2131,32.2356,354700.0
2010-06-30 11:10:00,57.14,57.28,57.12,57.26,507700.0,32.2356,32.3146,32.2243,32.3033,507700.0
2010-06-30 11:15:00,57.27,57.39,57.24,57.38,560200.0,32.309,32.3767,32.292,32.371,560200.0
2010-06-30 11:20:00,57.37,57.47,57.33,57.44,567700.0,32.3654,32.4218,32.3428,32.4049,567700.0
2010-06-30 11:25:00,57.44,57.49,57.42,57.43,400600.0,32.4049,32.4331,32.3936,32.3992,400600.0
2010-06-30 11:30:00,57.43,57.46,57.42,57.44,387000.0,32.3992,32.4162,32.3936,32.4049,387000.0
2010-06-30 11:35:00,57.44,57.51,57.41,57.49,376700.0,32.4049,32.4444,32.3879,32.4331,376700.0
2010-06-30 11:40:00,57.48,57.57,57.48,57.53,449300.0,32.4274,32.4782,32.4274,32.4556,449300.0
2010-06-30 11:45:00,57.53,57.58,57.52,57.56,343200.0,32.4556,32.4839,32.45,32.4726,343200.0
2010-06-30 11:50:00,57.56,57.6,57.54,57.56,333800.0,32.4726,32.4951,32.4613,32.4726,333800.0
2010-06-30 11:55:00,57.56,57.64,57.55,57.58,448500.0,32.4726,32.5177,32.4669,32.4839,448500.0
2010-06-30 12:00:00,57.58,57.6,57.51,57.54,414900.0,32.4839,32.4951,32.4444,32.4613,414900.0
2010-06-30 12:05:00,57.54,57.57,57.42,57.55,461800.0,32.4613,32.4782,32.3936,32.4669,461800.0
2010-06-30 12:10:00,57.55,57.59,57.52,57.54,127000.0,32.4669,32.4895,32.45,32.4613,127000.0
2010-06-30 12:15:00,57.54,57.66,57.53,57.66,356400.0,32.4613,32.529,32.4556,32.529,356400.0
2010-06-30 12:20:00,57.66,57.68,57.58,57.67,536000.0,32.529,32.5403,32.4839,32.5346,536000.0
2010-06-30 12:25:00,57.67,57.73,57.62,57.63,318700.0,32.5346,32.5685,32.5064,32.5121,318700.0
2010-06-30 12:30:00,57.63,57.68,57.6,57.67,358500.0,32.5121,32.5403,32.4951,32.5346,358500.0
2010-06-30 12:35:00,57.67,57.67,57.6,57.64,186300.0,32.5346,32.5346,32.4951,32.5177,186300.0
2010-06-30 12:40:00,57.64,57.69,57.54,57.54,465800.0,32.5177,32.5459,32.4613,32.4613,465800.0
2010-06-30 12:45:00,57.54,57.55,57.5,57.53,408900.0,32.4613,32.4669,32.4387,32.4556,408900.0
2010-06-30 12:50:00,57.53,57.57,57.51,57.52,222000.0,32.4556,32.4782,32.4444,32.45,222000.0
2010-06-30 12:55:00,57.52,57.53,57.51,57.52,230400.0,32.45,32.4556,32.4444,32.45,230400.0
2010-06-30 13:00:00,57.52,57.53,57.46,57.51,303400.0,32.45,32.4556,32.4162,32.4444,303400.0
2010-06-30 13:05:00,57.5,57.51,57.46,57.49,327900.0,32.4387,32.4444,32.4162,32.4331,327900.0
2010-06-30 13:10:00,57.5,57.53,57.49,57.52,170100.0,32.4387,32.4556,32.4331,32.45,170100.0
2010-06-30 13:15:00,57.52,57.53,57.46,57.46,292100.0,32.45,32.4556,32.4162,32.4162,292100.0
2010-06-30 13:20:00,57.45,57.5,57.43,57.5,473700.0,32.4105,32.4387,32.3992,32.4387,473700.0
2010-06-30 13:25:00,57.5,57.51,57.48,57.5,296100.0,32.4387,32.4444,32.4274,32.4387,296100.0
2010-06-30 13:30:00,57.5,57.55,57.45,57.49,384600.0,32.4387,32.4669,32.4105,32.4331,384600.0
2010-06-30 13:35:00,57.48,57.49,57.42,57.43,212500.0,32.4274,32.4331,32.3936,32.3992,212500.0
2010-06-30 13:40:00,57.43,57.51,57.43,57.47,266400.0,32.3992,32.4444,32.3992,32.4218,266400.0
2010-06-30 13:45:00,57.48,57.59,57.47,57.54,382500.0,32.4274,32.4895,32.4218,32.4613,382500.0
2010-06-30 13:50:00,57.54,57.67,57.51,57.65,340700.0,32.4613,32.5346,32.4444,32.5233,340700.0
2010-06-30 13:55:00,57.65,57.71,57.65,57.66,311800.0,32.5233,32.5572,32.5233,32.529,311800.0
2010-06-30 14:00:00,57.66,57.71,57.58,57.61,394600.0,32.529,32.5572,32.4839,32.5008,394600.0
2010-06-30 14:05:00,57.61,57.67,57.48,57.61,480800.0,32.5008,32.5346,32.4274,32.5008,480800.0
2010-06-30 14:10:00,57.61,57.66,57.57,57.58,266600.0,32.5008,32.529,32.4782,32.4839,266600.0
2010-06-30 14:15:00,57.59,57.65,57.57,57.63,280800.0,32.4895,32.5233,32.4782,32.5121,280800.0
2010-06-30 14:20:00,57.64,57.67,57.49,57.54,573500.0,32.5177,32.5346,32.4331,32.4613,573500.0
2010-06-30 14:25:00,57.53,57.63,57.49,57.6,377200.0,32.4556,32.5121,32.4331,32.4951,377200.0
2010-06-30 14:30:00,57.59,57.67,57.57,57.62,241300.0,32.4895,32.5346,32.4782,32.5064,241300.0
2010-06-30 14:35:00,57.63,57.68,57.6,57.6,232600.0,32.5121,32.5403,32.4951,32.4951,232600.0
2010-06-30 14:40:00,57.6,57.64,57.53,57.57,557500.0,32.4951,32.5177,32.4556,32.4782,557500.0
2010-06-30 14:45:00,57.57,57.62,57.49,57.6,644700.0,32.4782,32.5064,32.4331,32.4951,644700.0
2010-06-30 14:50:00,57.61,57.7,57.55,57.66,371400.0,32.5008,32.5515,32.4669,32.529,371400.0
2010-06-30 14:55:00,57.66,57.7,57.64,57.66,573900.0,32.529,32.5515,32.5177,32.529,573900.0
2010-06-30 15:00:00,57.65,57.72,57.6,57.72,482700.0,32.5233,32.5628,32.4951,32.5628,482700.0
2010-06-30 15:05:00,57.67,57.72,57.62,57.66,540700.0,32.5346,32.5628,32.5064,32.529,540700.0
2010-06-30 15:10:00,57.66,57.71,57.64,57.65,590800.0,32.529,32.5572,32.5177,32.5233,590800.0
2010-06-30 15:15:00,57.65,57.65,57.52,57.58,551200.0,32.5233,32.5233,32.45,32.4839,551200.0
2010-06-30 15:20:00,57.58,57.63,57.56,57.58,347400.0,32.4839,32.5121,32.4726,32.4839,347400.0
2010-06-30 15:25:00,57.58,57.58,57.4,57.41,654500.0,32.4839,32.4839,32.3823,32.3879,654500.0
2010-06-30 15:30:00,57.41,57.43,57.26,57.29,562100.0,32.3879,32.3992,32.3033,32.3202,562100.0
2010-06-30 15:35:00,57.29,57.4,57.1,57.11,741300.0,32.3202,32.3823,32.2131,32.2187,741300.0
2010-06-30 15:40:00,57.12,57.36,57.0,57.01,1172800.0,32.2243,32.3597,32.1566,32.1623,1172800.0
2010-06-30 15:45:00,57.0,57.11,56.95,57.07,1108400.0,32.1566,32.2187,32.1284,32.1961,1108400.0
2010-06-30 15:50:00,57.07,57.16,56.96,56.99,1147300.0,32.1961,32.2469,32.1341,32.151,1147300.0
2010-06-30 15:55:00,56.99,57.09,56.95,56.97,2067900.0,32.151,32.2074,32.1284,32.1397,2067900.0
2010-07-01 09:30:00,56.98,57.27,56.98,57.1,1149000.0,32.1454,32.309,32.1454,32.2131,1149000.0
2010-07-01 09:35:00,57.1,57.2,57.01,57.19,802200.0,32.2131,32.2695,32.1623,32.2638,802200.0
2010-07-01 09:40:00,57.19,57.23,57.06,57.06,455900.0,32.2638,32.2864,32.1905,32.1905,455900.0
2010-07-01 09:45:00,57.06,57.1,56.84,56.88,747200.0,32.1905,32.2131,32.0664,32.0889,747200.0
2010-07-01 09:50:00,56.87,56.89,56.76,56.83,834100.0,32.0833,32.0946,32.0212,32.0607,834100.0
2010-07-01 09:55:00,56.83,56.86,56.65,56.67,975000.0,32.0607,32.0777,31.9592,31.9705,975000.0
2010-07-01 10:00:00,56.67,56.68,56.5,56.58,1466400.0,31.9705,31.9761,31.8746,31.9197,1466400.0
2010-07-01 10:05:00,56.58,56.77,56.57,56.68,736800.0,31.9197,32.0269,31.9141,31.9761,736800.0
2010-07-01 10:10:00,56.68,56.74,56.37,56.41,800800.0,31.9761,32.01,31.8012,31.8238,800800.0
2010-07-01 10:15:00,56.41,56.68,56.4,56.64,851700.0,31.8238,31.9761,31.8182,31.9535,851700.0
2010-07-01 10:20:00,56.63,56.73,56.58,56.73,611300.0,31.9479,32.0043,31.9197,32.0043,611300.0
2010-07-01 10:25:00,56.72,56.82,56.69,56.72,679700.0,31.9987,32.0551,31.9818,31.9987,679700.0
2010-07-01 10:30:00,56.73,56.78,56.61,56.67,667200.0,32.0043,32.0325,31.9366,31.9705,667200.0
2010-07-01 10:35:00,56.67,56.69,56.52,56.59,619100.0,31.9705,31.9818,31.8858,31.9253,619100.0
2010-07-01 10:40:00,56.6,56.63,56.39,56.55,939200.0,31.931,31.9479,31.8125,31.9028,939200.0
2010-07-01 10:45:00,56.55,56.67,56.52,56.66,703600.0,31.9028,31.9705,31.8858,31.9648,703600.0
2010-07-01 10:50:00,56.66,56.68,56.54,56.61,437900.0,31.9648,31.9761,31.8971,31.9366,437900.0
2010-07-01 10:55:00,56.62,56.64,56.51,56.52,474700.0,31.9423,31.9535,31.8802,31.8858,474700.0
2010-07-01 11:00:00,56.52,56.55,56.39,56.45,652300.0,31.8858,31.9028,31.8125,31.8464,652300.0
2010-07-01 11:05:00,56.46,56.47,56.25,56.29,729900.0,31.852,31.8576,31.7335,31.7561,729900.0
2010-07-01 11:10:00,56.29,56.4,56.17,56.24,780700.0,31.7561,31.8182,31.6884,31.7279,780700.0
2010-07-01 11:15:00,56.25,56.36,56.24,56.36,646900.0,31.7335,31.7956,31.7279,31.7956,646900.0
2010-07-01 11:20:00,56.36,56.43,56.29,56.41,795900.0,31.7956,31.8351,31.7561,31.8238,795900.0
2010-07-01 11:25:00,56.42,56.59,56.42,56.52,890600.0,31.8294,31.9253,31.8294,31.8858,890600.0
2010-07-01 11:30:00,56.52,56.53,56.42,56.5,416600.0,31.8858,31.8915,31.8294,31.8746,416600.0
2010-07-01 11:35:00,56.5,56.65,56.47,56.52,558900.0,31.8746,31.9592,31.8576,31.8858,558900.0
2010-07-01 11:40:00,56.52,56.62,56.46,56.61,646500.0,31.8858,31.9423,31.852,31.9366,646500.0
2010-07-01 11:45:00,56.62,56.72,56.6,56.66,737600.0,31.9423,31.9987,31.931,31.9648,737600.0
2010-07-01 11:50:00,56.65,56.69,56.52,56.53,653300.0,31.9592,31.9818,31.8858,31.8915,653300.0
2010-07-01 11:55:00,56.54,56.59,56.4,56.57,479400.0,31.8971,31.9253,31.8182,31.9141,479400.0
2010-07-01 12:00:00,56.57,56.58,56.46,56.46,368700.0,31.9141,31.9197,31.852,31.852,368700.0
2010-07-01 12:05:00,56.46,56.49,56.36,56.37,286300.0,31.852,31.8689,31.7956,31.8012,286300.0
2010-07-01 12:10:00,56.38,56.46,56.33,56.44,281700.0,31.8069,31.852,31.7787,31.8407,281700.0
2010-07-01 12:15:00,56.44,56.49,56.4,56.41,198000.0,31.8407,31.8689,31.8182,31.8238,198000.0
2010-07-01 12:20:00,56.41,56.42,56.22,56.23,502300.0,31.8238,31.8294,31.7166,31.7222,502300.0
2010-07-01 12:25:00,56.22,56.36,56.2,56.32,324800.0,31.7166,31.7956,31.7053,31.773,324800.0
2010-07-01 12:30:00,56.32,56.43,56.28,56.42,322400.0,31.773,31.8351,31.7505,31.8294,322400.0
2010-07-01 12:35:00,56.42,56.51,56.39,56.47,506900.0,31.8294,31.8802,31.8125,31.8576,506900.0
2010-07-01 12:40:00,56.46,56.8,56.45,56.78,955700.0,31.852,32.0438,31.8464,32.0325,955700.0
2010-07-01 12:45:00,56.77,56.8,56.65,56.72,537000.0,32.0269,32.0438,31.9592,31.9987,537000.0
2010-07-01 12:50:00,56.71,56.8,56.71,56.73,556600.0,31.993,32.0438,31.993,32.0043,556600.0
2010-07-01 12:55:00,56.73,56.76,56.62,56.71,500500.0,32.0043,32.0212,31.9423,31.993,500500.0
2010-07-01 13:00:00,56.71,56.75,56.65,56.7,292200.0,31.993,32.0156,31.9592,31.9874,292200.0
2010-07-01 13:05:00,56.7,56.73,56.61,56.66,207300.0,31.9874,32.0043,31.9366,31.9648,207300.0
2010-07-01 13:10:00,56.66,56.66,56.51,56.54,301800.0,31.9648,31.9648,31.8802,31.8971,301800.0
2010-07-01 13:15:00,56.54,56.74,56.53,56.74,245500.0,31.8971,32.01,31.8915,32.01,245500.0
2010-07-01 13:20:00,56.73,56.79,56.67,56.73,365000.0,32.0043,32.0382,31.9705,32.0043,365000.0
2010-07-01 13:25:00,56.73,56.78,56.67,56.68,316300.0,32.0043,32.0325,31.9705,31.9761,316300.0
2010-07-01 13:30:00,56.69,56.87,56.68,56.82,355100.0,31.9818,32.0833,31.9761,32.0551,355100.0
2010-07-01 13:35:00,56.82,56.9,56.79,56.9,458000.0,32.0551,32.1002,32.0382,32.1002,458000.0
2010-07-01 13:40:00,56.9,56.92,56.68,56.76,528500.0,32.1002,32.1115,31.9761,32.0212,528500.0
2010-07-01 13:45:00,56.76,56.79,56.64,56.68,320000.0,32.0212,32.0382,31.9535,31.9761,320000.0
2010-07-01 13:50:00,56.69,56.79,56.67,56.74,282500.0,31.9818,32.0382,31.9705,32.01,282500.0
2010-07-01 13:55:00,56.74,56.78,56.65,56.72,315400.0,32.01,32.0325,31.9592,31.9987,315400.0
2010-07-01 14:00:00,56.72,56.78,56.68,56.77,325700.0,31.9987,32.0325,31.9761,32.0269,325700.0
2010-07-01 14:05:00,56.77,56.77,56.66,56.7,199200.0,32.0269,32.0269,31.9648,31.9874,199200.0
2010-07-01 14:10:00,56.7,56.77,56.67,56.75,341300.0,31.9874,32.0269,31.9705,32.0156,341300.0
2010-07-01 14:15:00,56.74,56.96,56.74,56.87,665400.0,32.01,32.1341,32.01,32.0833,665400.0
2010-07-01 14:20:00,56.86,56.89,56.77,56.87,457100.0,32.0777,32.0946,32.0269,32.0833,457100.0
2010-07-01 14:25:00,56.88,56.89,56.78,56.83,348300.0,32.0889,32.0946,32.0325,32.0607,348300.0
2010-07-01 14:30:00,56.84,56.86,56.72,56.78,381400.0,32.0664,32.0777,31.9987,32.0325,381400.0
2010-07-01 14:35:00,56.78,56.87,56.75,56.78,224900.0,32.0325,32.0833,32.0156,32.0325,224900.0
2010-07-01 14:40:00,56.78,56.8,56.53,56.54,520300.0,32.0325,32.0438,31.8915,31.8971,520300.0
2010-07-01 14:45:00,56.55,56.6,56.5,56.52,356800.0,31.9028,31.931,31.8746,31.8858,356800.0
2010-07-01 14:50:00,56.53,56.61,56.45,56.6,384300.0,31.8915,31.9366,31.8464,31.931,384300.0
2010-07-01 14:55:00,56.59,56.68,56.55,56.68,256800.0,31.9253,31.9761,31.9028,31.9761,256800.0
2010-07-01 15:00:00,56.68,56.82,56.67,56.78,609000.0,31.9761,32.0551,31.9705,32.0325,609000.0
2010-07-01 15:05:00,56.78,56.85,56.73,56.78,339300.0,32.0325,32.072,32.0043,32.0325,339300.0
2010-07-01 15:10:00,56.78,56.86,56.72,56.75,484900.0,32.0325,32.0777,31.9987,32.0156,484900.0
2010-07-01 15:15:00,56.76,56.8,56.68,56.71,337900.0,32.0212,32.0438,31.9761,31.993,337900.0
2010-07-01 15:20:00,56.71,56.73,56.52,56.59,479700.0,31.993,32.0043,31.8858,31.9253,479700.0
2010-07-01 15:25:00,56.59,56.73,56.52,56.71,437400.0,31.9253,32.0043,31.8858,31.993,437400.0
2010-07-01 15:30:00,56.71,56.78,56.64,56.75,385200.0,31.993,32.0325,31.9535,32.0156,385200.0
2010-07-01 15:35:00,56.75,56.84,56.72,56.74,593600.0,32.0156,32.0664,31.9987,32.01,593600.0
2010-07-01 15:40:00,56.74,56.77,56.63,56.71,484400.0,32.01,32.0269,31.9479,31.993,484400.0
2010-07-01 15:45:00,56.71,56.74,56.45,56.47,679400.0,31.993,32.01,31.8464,31.8576,679400.0
2010-07-01 15:50:00,56.47,56.62,56.4,56.61,1200100.0,31.8576,31.9423,31.8182,31.9366,1200100.0
2010-07-01 15:55:00,56.62,56.64,56.51,56.56,1916800.0,31.9423,31.9535,31.8802,31.9084,1916800.0
2010-07-02 09:30:00,56.85,56.95,56.64,56.89,872500.0,32.072,32.1284,31.9535,32.0946,872500.0
2010-07-02 09:35:00,56.91,56.99,56.69,56.77,669400.0,32.1059,32.151,31.9818,32.0269,669400.0
2010-07-02 09:40:00,56.76,56.78,56.5,56.61,667600.0,32.0212,32.0325,31.8746,31.9366,667600.0
2010-07-02 09:45:00,56.62,56.65,56.45,56.53,619100.0,31.9423,31.9592,31.8464,31.8915,619100.0
2010-07-02 09:50:00,56.53,56.6,56.45,56.48,392800.0,31.8915,31.931,31.8464,31.8633,392800.0
2010-07-02 09:55:00,56.48,56.58,56.42,56.56,538800.0,31.8633,31.9197,31.8294,31.9084,538800.0
2010-07-02 10:00:00,56.55,56.55,56.32,56.33,469500.0,31.9028,31.9028,31.773,31.7787,469500.0
2010-07-02 10:05:00,56.32,56.48,56.31,56.42,553900.0,31.773,31.8633,31.7674,31.8294,553900.0
2010-07-02 10:10:00,56.41,56.9,56.4,56.41,498300.0,31.8238,32.1002,31.8182,31.8238,498300.0
2010-07-02 10:15:00,56.42,56.59,56.42,56.56,370300.0,31.8294,31.9253,31.8294,31.9084,370300.0
2010-07-02 10:20:00,56.57,56.64,56.51,56.62,419400.0,31.9141,31.9535,31.8802,31.9423,419400.0
2010-07-02 10:25:00,56.61,56.64,56.52,56.54,400000.0,31.9366,31.9535,31.8858,31.8971,400000.0
2010-07-02 10:30:00,56.55,56.59,56.51,56.54,358200.0,31.9028,31.9253,31.8802,31.8971,358200.0
2010-07-02 10:35:00,56.55,56.56,56.47,56.5,384400.0,31.9028,31.9084,31.8576,31.8746,384400.0
2010-07-02 10:40:00,56.5,56.51,56.41,56.41,356200.0,31.8746,31.8802,31.8238,31.8238,356200.0
2010-07-02 10:45:00,56.41,56.51,56.4,56.48,224100.0,31.8238,31.8802,31.8182,31.8633,224100.0
2010-07-02 10:50:00,56.48,56.49,56.38,56.43,224500.0,31.8633,31.8689,31.8069,31.8351,224500.0
2010-07-02 10:55:00,56.43,56.44,56.3,56.38,440500.0,31.8351,31.8407,31.7617,31.8069,440500.0
2010-07-02 11:00:00,56.38,56.4,56.32,56.37,289600.0,31.8069,31.8182,31.773,31.8012,289600.0
2010-07-02 11:05:00,56.37,56.47,56.37,56.47,203400.0,31.8012,31.8576,31.8012,31.8576,203400.0
2010-07-02 11:10:00,56.46,56.52,56.43,56.51,175500.0,31.852,31.8858,31.8351,31.8802,175500.0
2010-07-02 11:15:00,56.51,56.55,56.45,56.46,301900.0,31.8802,31.9028,31.8464,31.852,301900.0
2010-07-02 11:20:00,56.46,56.49,56.39,56.43,232700.0,31.852,31.8689,31.8125,31.8351,232700.0
2010-07-02 11:25:00,56.43,56.44,56.33,56.37,241800.0,31.8351,31.8407,31.7787,31.8012,241800.0
2010-07-02 11:30:00,56.36,56.36,56.25,56.34,432800.0,31.7956,31.7956,31.7335,31.7843,432800.0
2010-07-02 11:35:00,56.33,56.34,56.12,56.15,394000.0,31.7787,31.7843,31.6602,31.6771,394000.0
2010-07-02 11:40:00,56.14,56.21,56.1,56.12,390200.0,31.6715,31.711,31.6489,31.6602,390200.0
2010-07-02 11:45:00,56.13,56.29,56.11,56.28,377400.0,31.6658,31.7561,31.6545,31.7505,377400.0
2010-07-02 11:50:00,56.28,56.29,56.19,56.24,196200.0,31.7505,31.7561,31.6997,31.7279,196200.0
2010-07-02 11:55:00,56.24,56.24,56.1,56.18,387700.0,31.7279,31.7279,31.6489,31.694,387700.0
2010-07-02 12:00:00,56.19,56.19,56.14,56.17,200200.0,31.6997,31.6997,31.6715,31.6884,200200.0
2010-07-02 12:05:00,56.18,56.41,56.12,56.17,298500.0,31.694,31.8238,31.6602,31.6884,298500.0
2010-07-02 12:10:00,56.17,56.23,56.14,56.19,256700.0,31.6884,31.7222,31.6715,31.6997,256700.0
2010-07-02 12:15:00,56.19,56.2,56.02,56.06,356000.0,31.6997,31.7053,31.6038,31.6263,356000.0
2010-07-02 12:20:00,56.06,56.12,56.02,56.08,379200.0,31.6263,31.6602,31.6038,31.6376,379200.0
2010-07-02 12:25:00,56.09,56.11,56.0,56.07,435900.0,31.6433,31.6545,31.5925,31.632,435900.0
2010-07-02 12:30:00,56.07,56.14,56.05,56.13,198300.0,31.632,31.6715,31.6207,31.6658,198300.0
2010-07-02 12:35:00,56.13,56.13,56.04,56.12,285000.0,31.6658,31.6658,31.6151,31.6602,285000.0
2010-07-02 12:40:00,56.12,56.17,56.08,56.1,211900.0,31.6602,31.6884,31.6376,31.6489,211900.0
2010-07-02 12:45:00,56.1,56.14,56.04,56.14,160100.0,31.6489,31.6715,31.6151,31.6715,160100.0
2010-07-02 12:50:00,56.14,56.18,56.03,56.08,260400.0,31.6715,31.694,31.6094,31.6376,260400.0
2010-07-02 12:55:00,56.08,56.15,56.07,56.09,202200.0,31.6376,31.6771,31.632,31.6433,202200.0
2010-07-02 13:00:00,56.1,56.1,55.94,56.01,574400.0,31.6489,31.6489,31.5586,31.5981,574400.0
2010-07-02 13:05:00,56.0,56.1,55.96,56.09,296900.0,31.5925,31.6489,31.5699,31.6433,296900.0
2010-07-02 13:10:00,56.09,56.13,56.05,56.09,135100.0,31.6433,31.6658,31.6207,31.6433,135100.0
2010-07-02 13:15:00,56.08,56.16,56.08,56.15,65400.0,31.6376,31.6828,31.6376,31.6771,65400.0
2010-07-02 13:20:00,56.16,56.19,56.09,56.13,165500.0,31.6828,31.6997,31.6433,31.6658,165500.0
2010-07-02 13:25:00,56.14,56.18,56.04,56.08,215200.0,31.6715,31.694,31.6151,31.6376,215200.0
2010-07-02 13:30:00,56.08,56.27,56.07,56.26,410800.0,31.6376,31.7448,31.632,31.7392,410800.0
2010-07-02 13:35:00,56.26,56.34,56.23,56.31,510300.0,31.7392,31.7843,31.7222,31.7674,510300.0
2010-07-02 13:40:00,56.31,56.38,56.29,56.32,453400.0,31.7674,31.8069,31.7561,31.773,453400.0
2010-07-02 13:45:00,56.32,56.4,56.31,56.34,259500.0,31.773,31.8182,31.7674,31.7843,259500.0
2010-07-02 13:50:00,56.35,56.38,56.3,56.33,179300.0,31.7899,31.8069,31.7617,31.7787,179300.0
2010-07-02 13:55:00,56.33,56.45,56.32,56.43,197100.0,31.7787,31.8464,31.773,31.8351,197100.0
2010-07-02 14:00:00,56.43,56.44,56.34,56.42,240500.0,31.8351,31.8407,31.7843,31.8294,240500.0
2010-07-02 14:05:00,56.43,56.45,56.4,56.43,277700.0,31.8351,31.8464,31.8182,31.8351,277700.0
2010-07-02 14:10:00,56.44,56.44,56.39,56.39,244400.0,31.8407,31.8407,31.8125,31.8125,244400.0
2010-07-02 14:15:00,56.39,56.47,56.38,56.42,210000.0,31.8125,31.8576,31.8069,31.8294,210000.0
2010-07-02 14:20:00,56.42,56.49,56.39,56.48,176000.0,31.8294,31.8689,31.8125,31.8633,176000.0
2010-07-02 14:25:00,56.49,56.52,56.43,56.47,302000.0,31.8689,31.8858,31.8351,31.8576,302000.0
2010-07-02 14:30:00,56.46,56.47,56.37,56.4,182400.0,31.852,31.8576,31.8012,31.8182,182400.0
2010-07-02 14:35:00,56.4,56.5,56.4,56.47,266600.0,31.8182,31.8746,31.8182,31.8576,266600.0
2010-07-02 14:40:00,56.47,56.49,56.4,56.44,214500.0,31.8576,31.8689,31.8182,31.8407,214500.0
2010-07-02 14:45:00,56.44,56.48,56.4,56.41,112900.0,31.8407,31.8633,31.8182,31.8238,112900.0
2010-07-02 14:50:00,56.4,56.5,56.37,56.49,180800.0,31.8182,31.8746,31.8012,31.8689,180800.0
2010-07-02 14:55:00,56.49,56.59,56.47,56.57,211600.0,31.8689,31.9253,31.8576,31.9141,211600.0
2010-07-02 15:00:00,56.57,56.58,56.46,56.54,391200.0,31.9141,31.9197,31.852,31.8971,391200.0
2010-07-02 15:05:00,56.54,56.64,56.51,56.64,256400.0,31.8971,31.9535,31.8802,31.9535,256400.0
2010-07-02 15:10:00,56.64,56.65,56.47,56.52,357900.0,31.9535,31.9592,31.8576,31.8858,357900.0
2010-07-02 15:15:00,56.52,56.52,56.46,56.52,200700.0,31.8858,31.8858,31.852,31.8858,200700.0
2010-07-02 15:20:00,56.51,56.55,56.47,56.52,261000.0,31.8802,31.9028,31.8576,31.8858,261000.0
2010-07-02 15:25:00,56.53,56.65,56.52,56.63,356500.0,31.8915,31.9592,31.8858,31.9479,356500.0
2010-07-02 15:30:00,56.64,56.69,56.62,56.65,402500.0,31.9535,31.9818,31.9423,31.9592,402500.0
2010-07-02 15:35:00,56.65,56.84,56.64,56.83,755000.0,31.9592,32.0664,31.9535,32.0607,755000.0
2010-07-02 15:40:00,56.84,56.89,56.75,56.88,814500.0,32.0664,32.0946,32.0156,32.0889,814500.0
2010-07-02 15:45:00,56.88,56.95,56.86,56.87,1260700.0,32.0889,32.1284,32.0777,32.0833,1260700.0
2010-07-02 15:50:00,56.88,56.88,56.78,56.83,822700.0,32.0889,32.0889,32.0325,32.0607,822700.0
2010-07-02 15:55:00,56.83,56.84,56.54,56.54,1604600.0,32.0607,32.0664,31.8971,31.8971,1604600.0
2010-07-06 09:30:00,57.17,57.2,57.01,57.04,1332700.0,32.2525,32.2695,32.1623,32.1792,1332700.0
2010-07-06 09:35:00,57.03,57.08,56.86,56.87,701800.0,32.1736,32.2018,32.0777,32.0833,701800.0
2010-07-06 09:40:00,56.87,56.99,56.8,56.87,642200.0,32.0833,32.151,32.0438,32.0833,642200.0
2010-07-06 09:45:00,56.87,56.99,56.82,56.94,518300.0,32.0833,32.151,32.0551,32.1228,518300.0
2010-07-06 09:50:00,56.93,57.01,56.91,56.93,388800.0,32.1172,32.1623,32.1059,32.1172,388800.0
2010-07-06 09:55:00,56.93,57.0,56.85,56.89,567300.0,32.1172,32.1566,32.072,32.0946,567300.0
2010-07-06 10:00:00,56.9,57.13,56.77,57.08,854900.0,32.1002,32.23,32.0269,32.2018,854900.0
2010-07-06 10:05:00,57.08,57.27,57.05,57.26,894700.0,32.2018,32.309,32.1848,32.3033,894700.0
2010-07-06 10:10:00,57.26,57.42,57.26,57.37,601700.0,32.3033,32.3936,32.3033,32.3654,601700.0
2010-07-06 10:15:00,57.37,57.38,57.28,57.31,451100.0,32.3654,32.371,32.3146,32.3315,451100.0
2010-07-06 10:20:00,57.31,57.33,57.22,57.26,502500.0,32.3315,32.3428,32.2808,32.3033,502500.0
2010-07-06 10:25:00,57.26,57.35,57.24,57.33,679200.0,32.3033,32.3541,32.292,32.3428,679200.0
2010-07-06 10:30:00,57.33,57.36,57.23,57.33,468200.0,32.3428,32.3597,32.2864,32.3428,468200.0
2010-07-06 10:35:00,57.33,57.46,57.32,57.41,438800.0,32.3428,32.4162,32.3372,32.3879,438800.0
2010-07-06 10:40:00,57.41,57.45,57.34,57.4,380100.0,32.3879,32.4105,32.3485,32.3823,380100.0
2010-07-06 10:45:00,57.4,57.47,57.39,57.43,389400.0,32.3823,32.4218,32.3767,32.3992,389400.0
2010-07-06 10:50:00,57.43,57.44,57.37,57.44,290400.0,32.3992,32.4049,32.3654,32.4049,290400.0
2010-07-06 10:55:00,57.44,57.49,57.39,57.47,378500.0,32.4049,32.4331,32.3767,32.4218,378500.0
2010-07-06 11:00:00,57.47,57.47,57.37,57.42,493500.0,32.4218,32.4218,32.3654,32.3936,493500.0
2010-07-06 11:05:00,57.42,57.46,57.3,57.32,424100.0,32.3936,32.4162,32.3259,32.3372,424100.0
2010-07-06 11:10:00,57.32,57.38,57.27,57.29,442200.0,32.3372,32.371,32.309,32.3202,442200.0
2010-07-06 11:15:00,57.29,57.31,57.16,57.19,432600.0,32.3202,32.3315,32.2469,32.2638,432600.0
2010-07-06 11:20:00,57.19,57.25,57.19,57.23,238600.0,32.2638,32.2977,32.2638,32.2864,238600.0
2010-07-06 11:25:00,57.23,57.28,57.18,57.22,251900.0,32.2864,32.3146,32.2582,32.2808,251900.0
2010-07-06 11:30:00,57.22,57.31,57.2,57.3,306600.0,32.2808,32.3315,32.2695,32.3259,306600.0
2010-07-06 11:35:00,57.29,57.38,57.29,57.32,185800.0,32.3202,32.371,32.3202,32.3372,185800.0
2010-07-06 11:40:00,57.31,57.38,57.28,57.32,174900.0,32.3315,32.371,32.3146,32.3372,174900.0
2010-07-06 11:45:00,57.33,57.37,57.29,57.35,110700.0,32.3428,32.3654,32.3202,32.3541,110700.0
2010-07-06 11:50:00,57.34,57.35,57.3,57.33,123800.0,32.3485,32.3541,32.3259,32.3428,123800.0
2010-07-06 11:55:00,57.33,57.39,57.29,57.3,210300.0,32.3428,32.3767,32.3202,32.3259,210300.0
2010-07-06 12:00:00,57.31,57.42,57.31,57.42,174800.0,32.3315,32.3936,32.3315,32.3936,174800.0
2010-07-06 12:05:00,57.42,57.58,57.4,57.53,993200.0,32.3936,32.4839,32.3823,32.4556,993200.0
2010-07-06 12:10:00,57.53,57.59,57.5,57.53,318200.0,32.4556,32.4895,32.4387,32.4556,318200.0
2010-07-06 12:15:00,57.52,57.53,57.47,57.49,266400.0,32.45,32.4556,32.4218,32.4331,266400.0
2010-07-06 12:20:00,57.5,57.51,57.47,57.49,308500.0,32.4387,32.4444,32.4218,32.4331,308500.0
2010-07-06 12:25:00,57.49,57.53,57.15,57.47,869400.0,32.4331,32.4556,32.2413,32.4218,869400.0
2010-07-06 12:30:00,57.47,57.52,57.42,57.5,302400.0,32.4218,32.45,32.3936,32.4387,302400.0
2010-07-06 12:35:00,57.5,57.55,57.49,57.5,200600.0,32.4387,32.4669,32.4331,32.4387,200600.0
2010-07-06 12:40:00,57.5,57.52,57.36,57.37,387900.0,32.4387,32.45,32.3597,32.3654,387900.0
2010-07-06 12:45:00,57.38,57.48,57.36,57.4,328400.0,32.371,32.4274,32.3597,32.3823,328400.0
2010-07-06 12:50:00,57.4,57.43,57.32,57.37,370700.0,32.3823,32.3992,32.3372,32.3654,370700.0
2010-07-06 12:55:00,57.36,57.36,57.22,57.26,288400.0,32.3597,32.3597,32.2808,32.3033,288400.0
2010-07-06 13:00:00,57.26,57.3,57.26,57.29,166200.0,32.3033,32.3259,32.3033,32.3202,166200.0
2010-07-06 13:05:00,57.29,57.32,57.25,57.28,229500.0,32.3202,32.3372,32.2977,32.3146,229500.0
2010-07-06 13:10:00,57.28,57.29,57.24,57.24,159100.0,32.3146,32.3202,32.292,32.292,159100.0
2010-07-06 13:15:00,57.24,57.26,57.15,57.19,319500.0,32.292,32.3033,32.2413,32.2638,319500.0
2010-07-06 13:20:00,57.2,57.24,57.18,57.24,275100.0,32.2695,32.292,32.2582,32.292,275100.0
2010-07-06 13:25:00,57.24,57.3,57.14,57.3,375700.0,32.292,32.3259,32.2356,32.3259,375700.0
2010-07-06 13:30:00,57.3,57.35,57.26,57.31,340200.0,32.3259,32.3541,32.3033,32.3315,340200.0
2010-07-06 13:35:00,57.31,57.31,57.2,57.2,222900.0,32.3315,32.3315,32.2695,32.2695,222900.0
2010-07-06 13:40:00,57.2,57.25,57.06,57.11,450800.0,32.2695,32.2977,32.1905,32.2187,450800.0
2010-07-06 13:45:00,57.11,57.15,57.03,57.05,349200.0,32.2187,32.2413,32.1736,32.1848,349200.0
2010-07-06 13:50:00,57.05,57.1,56.94,56.95,475300.0,32.1848,32.2131,32.1228,32.1284,475300.0
2010-07-06 13:55:00,56.95,57.03,56.92,56.96,346300.0,32.1284,32.1736,32.1115,32.1341,346300.0
2010-07-06 14:00:00,56.96,57.05,56.94,57.02,274100.0,32.1341,32.1848,32.1228,32.1679,274100.0
2010-07-06 14:05:00,57.03,57.03,56.86,56.92,266400.0,32.1736,32.1736,32.0777,32.1115,266400.0
2010-07-06 14:10:00,56.92,56.95,56.78,56.81,401400.0,32.1115,32.1284,32.0325,32.0495,401400.0
2010-07-06 14:15:00,56.82,57.0,56.79,56.97,247700.0,32.0551,32.1566,32.0382,32.1397,247700.0
2010-07-06 14:20:00,56.96,56.96,56.85,56.9,329000.0,32.1341,32.1341,32.072,32.1002,329000.0
2010-07-06 14:25:00,56.9,56.97,56.9,56.94,306700.0,32.1002,32.1397,32.1002,32.1228,306700.0
2010-07-06 14:30:00,56.94,57.02,56.93,57.0,328000.0,32.1228,32.1679,32.1172,32.1566,328000.0
2010-07-06 14:35:00,57.0,57.11,57.0,57.06,208400.0,32.1566,32.2187,32.1566,32.1905,208400.0
2010-07-06 14:40:00,57.06,57.07,56.98,57.01,144500.0,32.1905,32.1961,32.1454,32.1623,144500.0
2010-07-06 14:45:00,57.0,57.01,56.91,57.0,303700.0,32.1566,32.1623,32.1059,32.1566,303700.0
2010-07-06 14:50:00,57.01,57.13,56.96,57.11,312900.0,32.1623,32.23,32.1341,32.2187,312900.0
2010-07-06 14:55:00,57.11,57.11,56.91,56.94,316700.0,32.2187,32.2187,32.1059,32.1228,316700.0
2010-07-06 15:00:00,56.94,57.01,56.91,56.93,443800.0,32.1228,32.1623,32.1059,32.1172,443800.0
2010-07-06 15:05:00,56.93,56.93,56.81,56.86,303700.0,32.1172,32.1172,32.0495,32.0777,303700.0
2010-07-06 15:10:00,56.86,56.96,56.79,56.95,282200.0,32.0777,32.1341,32.0382,32.1284,282200.0
2010-07-06 15:15:00,56.95,57.07,56.95,57.01,759600.0,32.1284,32.1961,32.1284,32.1623,759600.0
2010-07-06 15:20:00,57.01,57.03,56.84,56.87,521100.0,32.1623,32.1736,32.0664,32.0833,521100.0
2010-07-06 15:25:00,56.88,57.03,56.86,56.99,373200.0,32.0889,32.1736,32.0777,32.151,373200.0
2010-07-06 15:30:00,56.99,57.11,56.96,57.06,407700.0,32.151,32.2187,32.1341,32.1905,407700.0
2010-07-06 15:35:00,57.07,57.11,57.0,57.0,350900.0,32.1961,32.2187,32.1566,32.1566,350900.0
2010-07-06 15:40:00,57.01,57.3,57.0,57.28,656600.0,32.1623,32.3259,32.1566,32.3146,656600.0
2010-07-06 15:45:00,57.29,57.36,57.19,57.19,987700.0,32.3202,32.3597,32.2638,32.2638,987700.0
2010-07-06 15:50:00,57.21,57.29,57.15,57.16,771500.0,32.2751,32.3202,32.2413,32.2469,771500.0
2010-07-06 15:55:00,57.15,57.46,57.14,57.46,1550200.0,32.2413,32.4162,32.2356,32.4162,1550200.0
2010-07-07 09:30:00,57.4,57.86,57.26,57.64,1183700.0,32.3823,32.6418,32.3033,32.5177,1183700.0
2010-07-07 09:35:00,57.64,57.76,57.54,57.72,603900.0,32.5177,32.5854,32.4613,32.5628,603900.0
2010-07-07 09:40:00,57.72,57.72,57.58,57.64,525900.0,32.5628,32.5628,32.4839,32.5177,525900.0
2010-07-07 09:45:00,57.64,57.67,57.46,57.48,476700.0,32.5177,32.5346,32.4162,32.4274,476700.0
2010-07-07 09:50:00,57.47,57.56,57.45,57.5,463200.0,32.4218,32.4726,32.4105,32.4387,463200.0
2010-07-07 09:55:00,57.51,57.79,57.51,57.79,588800.0,32.4444,32.6023,32.4444,32.6023,588800.0
2010-07-07 10:00:00,57.78,57.8,57.66,57.79,589100.0,32.5967,32.608,32.529,32.6023,589100.0
2010-07-07 10:05:00,57.79,57.95,57.78,57.85,1029100.0,32.6023,32.6926,32.5967,32.6362,1029100.0
2010-07-07 10:10:00,57.85,57.97,57.85,57.94,519100.0,32.6362,32.7039,32.6362,32.6869,519100.0
2010-07-07 10:15:00,57.95,57.99,57.85,57.87,644500.0,32.6926,32.7152,32.6362,32.6475,644500.0
2010-07-07 10:20:00,57.87,57.88,57.73,57.77,648000.0,32.6475,32.6531,32.5685,32.591,648000.0
2010-07-07 10:25:00,57.77,57.87,57.75,57.84,453000.0,32.591,32.6475,32.5798,32.6305,453000.0
2010-07-07 10:30:00,57.84,57.99,57.84,57.97,442000.0,32.6305,32.7152,32.6305,32.7039,442000.0
2010-07-07 10:35:00,57.97,58.1,57.97,58.1,604300.0,32.7039,32.7772,32.7039,32.7772,604300.0
2010-07-07 10:40:00,58.1,58.11,58.05,58.1,902400.0,32.7772,32.7829,32.749,32.7772,902400.0
2010-07-07 10:45:00,58.1,58.27,58.09,58.27,803300.0,32.7772,32.8731,32.7716,32.8731,803300.0
2010-07-07 10:50:00,58.28,58.39,58.22,58.33,803100.0,32.8788,32.9408,32.8449,32.907,803100.0
2010-07-07 10:55:00,58.33,58.34,58.19,58.24,693000.0,32.907,32.9126,32.828,32.8562,693000.0
2010-07-07 11:00:00,58.25,58.26,57.99,58.23,452200.0,32.8618,32.8675,32.7152,32.8505,452200.0
2010-07-07 11:05:00,58.23,58.25,58.18,58.19,316500.0,32.8505,32.8618,32.8223,32.828,316500.0
2010-07-07 11:10:00,58.2,58.24,58.12,58.16,406800.0,32.8336,32.8562,32.7885,32.8111,406800.0
2010-07-07 11:15:00,58.17,58.17,58.01,58.01,450400.0,32.8167,32.8167,32.7264,32.7264,450400.0
2010-07-07 11:20:00,58.01,58.05,57.95,58.05,737200.0,32.7264,32.749,32.6926,32.749,737200.0
2010-07-07 11:25:00,58.04,58.05,57.94,57.99,499400.0,32.7434,32.749,32.6869,32.7152,499400.0
2010-07-07 11:30:00,57.99,58.11,57.96,58.08,391600.0,32.7152,32.7829,32.6982,32.7659,391600.0
2010-07-07 11:35:00,58.08,58.17,58.06,58.09,420200.0,32.7659,32.8167,32.7546,32.7716,420200.0
2010-07-07 11:40:00,58.08,58.11,58.02,58.04,230800.0,32.7659,32.7829,32.7321,32.7434,230800.0
2010-07-07 11:45:00,58.03,58.06,57.99,58.01,323100.0,32.7377,32.7546,32.7152,32.7264,323100.0
2010-07-07 11:50:00,58.01,58.08,58.0,58.07,340700.0,32.7264,32.7659,32.7208,32.7603,340700.0
2010-07-07 11:55:00,58.06,58.09,58.01,58.04,317500.0,32.7546,32.7716,32.7264,32.7434,317500.0
2010-07-07 12:00:00,58.04,58.06,57.98,58.04,313700.0,32.7434,32.7546,32.7095,32.7434,313700.0
2010-07-07 12:05:00,58.05,58.06,58.0,58.03,324900.0,32.749,32.7546,32.7208,32.7377,324900.0
2010-07-07 12:10:00,58.03,58.08,58.0,58.02,276600.0,32.7377,32.7659,32.7208,32.7321,276600.0
2010-07-07 12:15:00,58.03,58.08,58.01,58.06,244300.0,32.7377,32.7659,32.7264,32.7546,244300.0
2010-07-07 12:20:00,58.06,58.08,58.02,58.03,194100.0,32.7546,32.7659,32.7321,32.7377,194100.0
2010-07-07 12:25:00,58.02,58.08,58.01,58.08,287600.0,32.7321,32.7659,32.7264,32.7659,287600.0
2010-07-07 12:30:00,58.07,58.14,58.07,58.08,343900.0,32.7603,32.7998,32.7603,32.7659,343900.0
2010-07-07 12:35:00,58.09,58.12,58.04,58.05,287200.0,32.7716,32.7885,32.7434,32.749,287200.0
2010-07-07 12:40:00,58.05,58.06,57.97,57.99,475300.0,32.749,32.7546,32.7039,32.7152,475300.0
2010-07-07 12:45:00,58.01,58.03,57.97,57.97,353700.0,32.7264,32.7377,32.7039,32.7039,353700.0
2010-07-07 12:50:00,57.98,58.0,57.92,57.93,445200.0,32.7095,32.7208,32.6757,32.6813,445200.0
2010-07-07 12:55:00,57.93,57.94,57.86,57.9,342400.0,32.6813,32.6869,32.6418,32.6644,342400.0
2010-07-07 13:00:00,57.89,57.92,57.85,57.91,334200.0,32.6587,32.6757,32.6362,32.67,334200.0
2010-07-07 13:05:00,57.9,57.94,57.87,57.89,189900.0,32.6644,32.6869,32.6475,32.6587,189900.0
2010-07-07 13:10:00,57.89,58.06,57.85,58.0,580200.0,32.6587,32.7546,32.6362,32.7208,580200.0
2010-07-07 13:15:00,58.0,58.08,57.95,57.98,616200.0,32.7208,32.7659,32.6926,32.7095,616200.0
2010-07-07 13:20:00,57.98,58.05,57.96,58.04,345800.0,32.7095,32.749,32.6982,32.7434,345800.0
2010-07-07 13:25:00,58.05,58.08,58.03,58.06,294200.0,32.749,32.7659,32.7377,32.7546,294200.0
2010-07-07 13:30:00,58.06,58.08,57.94,57.95,303100.0,32.7546,32.7659,32.6869,32.6926,303100.0
2010-07-07 13:35:00,57.94,58.03,57.92,57.95,363000.0,32.6869,32.7377,32.6757,32.6926,363000.0
2010-07-07 13:40:00,57.96,57.96,57.9,57.91,219600.0,32.6982,32.6982,32.6644,32.67,219600.0
2010-07-07 13:45:00,57.9,57.99,57.89,57.96,298400.0,32.6644,32.7152,32.6587,32.6982,298400.0
2010-07-07 13:50:00,57.96,58.01,57.91,58.01,310200.0,32.6982,32.7264,32.67,32.7264,310200.0
2010-07-07 13:55:00,58.01,58.03,57.95,57.97,399200.0,32.7264,32.7377,32.6926,32.7039,399200.0
2010-07-07 14:00:00,57.97,58.09,57.97,58.05,371900.0,32.7039,32.7716,32.7039,32.749,371900.0
2010-07-07 14:05:00,58.05,58.12,58.01,58.1,404600.0,32.749,32.7885,32.7264,32.7772,404600.0
2010-07-07 14:10:00,58.1,58.13,58.04,58.06,340900.0,32.7772,32.7941,32.7434,32.7546,340900.0
2010-07-07 14:15:00,58.06,58.08,58.02,58.02,206400.0,32.7546,32.7659,32.7321,32.7321,206400.0
2010-07-07 14:20:00,58.03,58.03,57.99,58.01,168300.0,32.7377,32.7377,32.7152,32.7264,168300.0
2010-07-07 14:25:00,58.01,58.04,57.97,57.97,360300.0,32.7264,32.7434,32.7039,32.7039,360300.0
2010-07-07 14:30:00,57.97,57.97,57.86,57.86,342400.0,32.7039,32.7039,32.6418,32.6418,342400.0
2010-07-07 14:35:00,57.86,58.0,57.8,57.81,486200.0,32.6418,32.7208,32.608,32.6136,486200.0
2010-07-07 14:40:00,57.81,57.96,57.81,57.92,381500.0,32.6136,32.6982,32.6136,32.6757,381500.0
2010-07-07 14:45:00,57.92,57.95,57.88,57.89,226600.0,32.6757,32.6926,32.6531,32.6587,226600.0
2010-07-07 14:50:00,57.89,57.94,57.87,57.92,237000.0,32.6587,32.6869,32.6475,32.6757,237000.0
2010-07-07 14:55:00,57.91,57.99,57.89,57.98,481500.0,32.67,32.7152,32.6587,32.7095,481500.0
2010-07-07 15:00:00,57.99,57.99,57.85,57.85,320700.0,32.7152,32.7152,32.6362,32.6362,320700.0
2010-07-07 15:05:00,57.85,57.9,57.84,57.89,323100.0,32.6362,32.6644,32.6305,32.6587,323100.0
2010-07-07 15:10:00,57.89,57.99,57.89,57.94,539800.0,32.6587,32.7152,32.6587,32.6869,539800.0
2010-07-07 15:15:00,57.94,58.02,57.92,57.99,528800.0,32.6869,32.7321,32.6757,32.7152,528800.0
2010-07-07 15:20:00,57.98,58.1,57.97,58.06,702700.0,32.7095,32.7772,32.7039,32.7546,702700.0
2010-07-07 15:25:00,58.06,58.15,58.05,58.12,428600.0,32.7546,32.8054,32.749,32.7885,428600.0
2010-07-07 15:30:00,58.12,58.19,58.11,58.18,580600.0,32.7885,32.828,32.7829,32.8223,580600.0
2010-07-07 15:35:00,58.18,58.23,58.18,58.21,715400.0,32.8223,32.8505,32.8223,32.8393,715400.0
2010-07-07 15:40:00,58.21,58.29,58.18,58.29,902200.0,32.8393,32.8844,32.8223,32.8844,902200.0
2010-07-07 15:45:00,58.28,58.3,58.17,58.18,1265700.0,32.8788,32.89,32.8167,32.8223,1265700.0
2010-07-07 15:50:00,58.17,58.32,58.16,58.31,1126700.0,32.8167,32.9013,32.8111,32.8957,1126700.0
2010-07-07 15:55:00,58.32,58.45,58.27,58.43,1537600.0,32.9013,32.9747,32.8731,32.9634,1537600.0
2010-07-08 09:30:00,59.13,59.2,58.94,59.04,1810000.0,33.3583,33.3978,33.2511,33.3075,1810000.0
2010-07-08 09:35:00,59.04,59.1,58.92,59.09,660200.0,33.3075,33.3414,33.2398,33.3357,660200.0
2010-07-08 09:40:00,59.1,59.16,59.03,59.09,935600.0,33.3414,33.3752,33.3019,33.3357,935600.0
2010-07-08 09:45:00,59.09,59.09,58.86,58.93,958900.0,33.3357,33.3357,33.206,33.2455,958900.0
2010-07-08 09:50:00,58.93,59.04,58.92,58.98,610200.0,33.2455,33.3075,33.2398,33.2737,610200.0
2010-07-08 09:55:00,58.98,58.99,58.88,58.95,365800.0,33.2737,33.2793,33.2172,33.2567,365800.0
2010-07-08 10:00:00,58.94,58.98,58.88,58.88,369700.0,33.2511,33.2737,33.2172,33.2172,369700.0
2010-07-08 10:05:00,58.89,58.9,58.76,58.81,567800.0,33.2229,33.2285,33.1495,33.1778,567800.0
2010-07-08 10:10:00,58.81,59.0,58.81,58.87,607500.0,33.1778,33.2849,33.1778,33.2116,607500.0
2010-07-08 10:15:00,58.88,58.88,58.81,58.86,310400.0,33.2172,33.2172,33.1778,33.206,310400.0
2010-07-08 10:20:00,58.86,59.05,58.86,59.03,405500.0,33.206,33.3132,33.206,33.3019,405500.0
2010-07-08 10:25:00,59.03,59.08,58.99,59.01,447100.0,33.3019,33.3301,33.2793,33.2906,447100.0
2010-07-08 10:30:00,59.01,59.01,58.94,59.0,334700.0,33.2906,33.2906,33.2511,33.2849,334700.0
2010-07-08 10:35:00,59.0,59.01,58.91,58.95,327300.0,33.2849,33.2906,33.2342,33.2567,327300.0
2010-07-08 10:40:00,58.95,58.96,58.86,58.88,336900.0,33.2567,33.2624,33.206,33.2172,336900.0
2010-07-08 10:45:00,58.87,58.92,58.8,58.87,448900.0,33.2116,33.2398,33.1721,33.2116,448900.0
2010-07-08 10:50:00,58.87,59.02,58.73,58.8,1107000.0,33.2116,33.2962,33.1326,33.1721,1107000.0
2010-07-08 10:55:00,58.81,58.9,58.72,58.75,620400.0,33.1778,33.2285,33.127,33.1439,620400.0
2010-07-08 11:00:00,58.75,58.82,58.54,58.55,1071000.0,33.1439,33.1834,33.0254,33.0311,1071000.0
2010-07-08 11:05:00,58.55,58.62,58.48,58.59,650600.0,33.0311,33.0706,32.9916,33.0536,650600.0
2010-07-08 11:10:00,58.58,58.59,58.46,58.48,408200.0,33.048,33.0536,32.9803,32.9916,408200.0
2010-07-08 11:15:00,58.48,58.63,58.45,58.61,453700.0,32.9916,33.0762,32.9747,33.0649,453700.0
2010-07-08 11:20:00,58.62,58.64,58.54,58.62,345800.0,33.0706,33.0819,33.0254,33.0706,345800.0
2010-07-08 11:25:00,58.63,58.67,58.46,58.52,507100.0,33.0762,33.0988,32.9803,33.0142,507100.0
2010-07-08 11:30:00,58.52,58.52,58.37,58.42,467100.0,33.0142,33.0142,32.9295,32.9577,467100.0
2010-07-08 11:35:00,58.44,58.47,58.32,58.33,564100.0,32.969,32.9859,32.9013,32.907,564100.0
2010-07-08 11:40:00,58.33,58.37,58.23,58.27,521600.0,32.907,32.9295,32.8505,32.8731,521600.0
2010-07-08 11:45:00,58.28,58.28,58.17,58.21,582500.0,32.8788,32.8788,32.8167,32.8393,582500.0
2010-07-08 11:50:00,58.21,58.3,58.15,58.19,359600.0,32.8393,32.89,32.8054,32.828,359600.0
2010-07-08 11:55:00,58.19,58.31,58.19,58.27,273100.0,32.828,32.8957,32.828,32.8731,273100.0
2010-07-08 12:00:00,58.26,58.29,58.18,58.2,516500.0,32.8675,32.8844,32.8223,32.8336,516500.0
2010-07-08 12:05:00,58.2,58.4,58.19,58.36,457300.0,32.8336,32.9465,32.828,32.9239,457300.0
2010-07-08 12:10:00,58.36,58.48,58.33,58.46,332200.0,32.9239,32.9916,32.907,32.9803,332200.0
2010-07-08 12:15:00,58.45,58.49,58.41,58.49,242200.0,32.9747,32.9972,32.9521,32.9972,242200.0
2010-07-08 12:20:00,58.49,58.57,58.45,58.53,404800.0,32.9972,33.0424,32.9747,33.0198,404800.0
2010-07-08 12:25:00,58.53,58.67,58.51,58.64,345200.0,33.0198,33.0988,33.0085,33.0819,345200.0
2010-07-08 12:30:00,58.61,58.66,58.52,58.59,281900.0,33.0649,33.0931,33.0142,33.0536,281900.0
2010-07-08 12:35:00,58.59,58.64,58.58,58.6,210800.0,33.0536,33.0819,33.048,33.0593,210800.0
2010-07-08 12:40:00,58.61,58.62,58.5,58.56,347800.0,33.0649,33.0706,33.0029,33.0367,347800.0
2010-07-08 12:45:00,58.56,58.62,58.51,58.55,359400.0,33.0367,33.0706,33.0085,33.0311,359400.0
2010-07-08 12:50:00,58.56,58.66,58.54,58.64,235500.0,33.0367,33.0931,33.0254,33.0819,235500.0
2010-07-08 12:55:00,58.63,58.65,58.55,58.58,224800.0,33.0762,33.0875,33.0311,33.048,224800.0
2010-07-08 13:00:00,58.58,58.58,58.46,58.47,363000.0,33.048,33.048,32.9803,32.9859,363000.0
2010-07-08 13:05:00,58.47,58.54,58.46,58.54,369500.0,32.9859,33.0254,32.9803,33.0254,369500.0
2010-07-08 13:10:00,58.53,58.56,58.51,58.55,345400.0,33.0198,33.0367,33.0085,33.0311,345400.0
2010-07-08 13:15:00,58.55,58.63,58.53,58.63,395500.0,33.0311,33.0762,33.0198,33.0762,395500.0
2010-07-08 13:20:00,58.63,58.65,58.59,58.59,277400.0,33.0762,33.0875,33.0536,33.0536,277400.0
2010-07-08 13:25:00,58.6,58.61,58.45,58.48,294800.0,33.0593,33.0649,32.9747,32.9916,294800.0
2010-07-08 13:30:00,58.49,58.52,58.45,58.47,255900.0,32.9972,33.0142,32.9747,32.9859,255900.0
2010-07-08 13:35:00,58.46,58.48,58.41,58.42,342000.0,32.9803,32.9916,32.9521,32.9577,342000.0
2010-07-08 13:40:00,58.42,58.45,58.39,58.42,274600.0,32.9577,32.9747,32.9408,32.9577,274600.0
2010-07-08 13:45:00,58.43,58.47,58.4,58.47,194900.0,32.9634,32.9859,32.9465,32.9859,194900.0
2010-07-08 13:50:00,58.47,58.47,58.33,58.34,712100.0,32.9859,32.9859,32.907,32.9126,712100.0
2010-07-08 13:55:00,58.34,58.37,58.25,58.32,431100.0,32.9126,32.9295,32.8618,32.9013,431100.0
2010-07-08 14:00:00,58.31,58.37,58.3,58.35,273100.0,32.8957,32.9295,32.89,32.9182,273100.0
2010-07-08 14:05:00,58.35,58.35,58.28,58.31,206400.0,32.9182,32.9182,32.8788,32.8957,206400.0
2010-07-08 14:10:00,58.31,58.34,58.25,58.25,224200.0,32.8957,32.9126,32.8618,32.8618,224200.0
2010-07-08 14:15:00,58.25,58.26,58.14,58.21,279100.0,32.8618,32.8675,32.7998,32.8393,279100.0
2010-07-08 14:20:00,58.21,58.21,58.13,58.17,303600.0,32.8393,32.8393,32.7941,32.8167,303600.0
2010-07-08 14:25:00,58.17,58.34,58.17,58.31,490100.0,32.8167,32.9126,32.8167,32.8957,490100.0
2010-07-08 14:30:00,58.31,58.37,58.3,58.34,283600.0,32.8957,32.9295,32.89,32.9126,283600.0
2010-07-08 14:35:00,58.33,58.37,58.33,58.37,170800.0,32.907,32.9295,32.907,32.9295,170800.0
2010-07-08 14:40:00,58.36,58.41,58.34,58.36,378100.0,32.9239,32.9521,32.9126,32.9239,378100.0
2010-07-08 14:45:00,58.36,58.4,58.34,58.4,235900.0,32.9239,32.9465,32.9126,32.9465,235900.0
2010-07-08 14:50:00,58.4,58.43,58.36,58.42,291500.0,32.9465,32.9634,32.9239,32.9577,291500.0
2010-07-08 14:55:00,58.42,58.47,58.4,58.43,344100.0,32.9577,32.9859,32.9465,32.9634,344100.0
2010-07-08 15:00:00,58.43,58.46,58.37,58.43,453600.0,32.9634,32.9803,32.9295,32.9634,453600.0
2010-07-08 15:05:00,58.44,58.44,58.31,58.37,255400.0,32.969,32.969,32.8957,32.9295,255400.0
2010-07-08 15:10:00,58.37,58.39,58.33,58.35,260800.0,32.9295,32.9408,32.907,32.9182,260800.0
2010-07-08 15:15:00,58.34,58.47,58.33,58.43,249200.0,32.9126,32.9859,32.907,32.9634,249200.0
2010-07-08 15:20:00,58.44,58.58,58.43,58.57,536300.0,32.969,33.048,32.9634,33.0424,536300.0
2010-07-08 15:25:00,58.57,58.59,58.44,58.48,347400.0,33.0424,33.0536,32.969,32.9916,347400.0
2010-07-08 15:30:00,58.49,58.67,58.49,58.6,520500.0,32.9972,33.0988,32.9972,33.0593,520500.0
2010-07-08 15:35:00,58.59,58.75,58.59,58.68,659600.0,33.0536,33.1439,33.0536,33.1044,659600.0
2010-07-08 15:40:00,58.69,59.05,58.62,58.73,1115800.0,33.1101,33.3132,33.0706,33.1326,1115800.0
2010-07-08 15:45:00,58.73,58.77,58.67,58.69,813400.0,33.1326,33.1552,33.0988,33.1101,813400.0
2010-07-08 15:50:00,58.69,58.71,58.54,58.57,698000.0,33.1101,33.1213,33.0254,33.0424,698000.0
2010-07-08 15:55:00,58.57,58.77,58.56,58.76,1592000.0,33.0424,33.1552,33.0367,33.1495,1592000.0
2010-07-09 09:30:00,58.76,58.81,58.6,58.65,677900.0,33.1495,33.1778,33.0593,33.0875,677900.0
2010-07-09 09:35:00,58.64,58.77,58.53,58.74,350600.0,33.0819,33.1552,33.0198,33.1383,350600.0
2010-07-09 09:40:00,58.74,58.84,58.68,58.77,421300.0,33.1383,33.1947,33.1044,33.1552,421300.0
2010-07-09 09:45:00,58.78,58.78,58.7,58.7,554300.0,33.1608,33.1608,33.1157,33.1157,554300.0
2010-07-09 09:50:00,58.71,58.77,58.69,58.7,346300.0,33.1213,33.1552,33.1101,33.1157,346300.0
2010-07-09 09:55:00,58.7,58.84,58.66,58.82,362700.0,33.1157,33.1947,33.0931,33.1834,362700.0
2010-07-09 10:00:00,58.82,59.01,58.81,58.9,521700.0,33.1834,33.2906,33.1778,33.2285,521700.0
2010-07-09 10:05:00,58.91,58.94,58.83,58.83,279000.0,33.2342,33.2511,33.189,33.189,279000.0
2010-07-09 10:10:00,58.83,58.84,58.77,58.77,322500.0,33.189,33.1947,33.1552,33.1552,322500.0
2010-07-09 10:15:00,58.78,58.82,58.76,58.82,317800.0,33.1608,33.1834,33.1495,33.1834,317800.0
2010-07-09 10:20:00,58.82,58.83,58.74,58.75,352900.0,33.1834,33.189,33.1383,33.1439,352900.0
2010-07-09 10:25:00,58.74,58.74,58.63,58.65,300900.0,33.1383,33.1383,33.0762,33.0875,300900.0
2010-07-09 10:30:00,58.64,58.65,58.44,58.49,785500.0,33.0819,33.0875,32.969,32.9972,785500.0
2010-07-09 10:35:00,58.48,58.57,58.44,58.54,712900.0,32.9916,33.0424,32.969,33.0254,712900.0
2010-07-09 10:40:00,58.55,58.63,58.51,58.51,361300.0,33.0311,33.0762,33.0085,33.0085,361300.0
2010-07-09 10:45:00,58.52,58.52,58.4,58.42,353200.0,33.0142,33.0142,32.9465,32.9577,353200.0
2010-07-09 10:50:00,58.41,58.46,58.33,58.45,426800.0,32.9521,32.9803,32.907,32.9747,426800.0
2010-07-09 10:55:00,58.46,58.46,58.34,58.37,525500.0,32.9803,32.9803,32.9126,32.9295,525500.0
2010-07-09 11:00:00,58.38,58.49,58.34,58.45,348000.0,32.9352,32.9972,32.9126,32.9747,348000.0
2010-07-09 11:05:00,58.45,58.49,58.33,58.33,375900.0,32.9747,32.9972,32.907,32.907,375900.0
2010-07-09 11:10:00,58.33,58.44,58.32,58.35,228300.0,32.907,32.969,32.9013,32.9182,228300.0
2010-07-09 11:15:00,58.36,58.41,58.32,58.36,259200.0,32.9239,32.9521,32.9013,32.9239,259200.0
2010-07-09 11:20:00,58.36,58.41,58.36,58.37,182800.0,32.9239,32.9521,32.9239,32.9295,182800.0
2010-07-09 11:25:00,58.37,58.4,58.3,58.37,245900.0,32.9295,32.9465,32.89,32.9295,245900.0
2010-07-09 11:30:00,58.38,58.42,58.37,58.37,200800.0,32.9352,32.9577,32.9295,32.9295,200800.0
2010-07-09 11:35:00,58.36,58.41,58.36,58.37,200400.0,32.9239,32.9521,32.9239,32.9295,200400.0
2010-07-09 11:40:00,58.38,58.41,58.35,58.4,218500.0,32.9352,32.9521,32.9182,32.9465,218500.0
2010-07-09 11:45:00,58.39,58.42,58.34,58.37,347000.0,32.9408,32.9577,32.9126,32.9295,347000.0
2010-07-09 11:50:00,58.38,58.45,58.34,58.44,221000.0,32.9352,32.9747,32.9126,32.969,221000.0
2010-07-09 11:55:00,58.44,58.53,58.44,58.46,315200.0,32.969,33.0198,32.969,32.9803,315200.0
2010-07-09 12:00:00,58.47,58.52,58.45,58.52,146400.0,32.9859,33.0142,32.9747,33.0142,146400.0
2010-07-09 12:05:00,58.52,58.56,58.5,58.54,120100.0,33.0142,33.0367,33.0029,33.0254,120100.0
2010-07-09 12:10:00,58.54,58.55,58.48,58.49,214500.0,33.0254,33.0311,32.9916,32.9972,214500.0
2010-07-09 12:15:00,58.49,58.5,58.45,58.48,236900.0,32.9972,33.0029,32.9747,32.9916,236900.0
2010-07-09 12:20:00,58.48,58.49,58.44,58.45,204900.0,32.9916,32.9972,32.969,32.9747,204900.0
2010-07-09 12:25:00,58.44,58.46,58.36,58.38,204500.0,32.969,32.9803,32.9239,32.9352,204500.0
2010-07-09 12:30:00,58.38,58.38,58.3,58.35,245000.0,32.9352,32.9352,32.89,32.9182,245000.0
2010-07-09 12:35:00,58.35,58.41,58.33,58.39,140300.0,32.9182,32.9521,32.907,32.9408,140300.0
2010-07-09 12:40:00,58.4,58.43,58.37,58.38,108500.0,32.9465,32.9634,32.9295,32.9352,108500.0
2010-07-09 12:45:00,58.38,58.42,58.37,58.4,148000.0,32.9352,32.9577,32.9295,32.9465,148000.0
2010-07-09 12:50:00,58.4,58.42,58.36,58.41,204000.0,32.9465,32.9577,32.9239,32.9521,204000.0
2010-07-09 12:55:00,58.41,58.47,58.39,58.4,302700.0,32.9521,32.9859,32.9408,32.9465,302700.0
2010-07-09 13:00:00,58.41,58.48,58.4,58.43,94700.0,32.9521,32.9916,32.9465,32.9634,94700.0
2010-07-09 13:05:00,58.43,58.47,58.42,58.44,84900.0,32.9634,32.9859,32.9577,32.969,84900.0
2010-07-09 13:10:00,58.45,58.45,58.36,58.4,166100.0,32.9747,32.9747,32.9239,32.9465,166100.0
2010-07-09 13:15:00,58.4,58.4,58.36,58.36,124400.0,32.9465,32.9465,32.9239,32.9239,124400.0
2010-07-09 13:20:00,58.36,58.4,58.34,58.35,112600.0,32.9239,32.9465,32.9126,32.9182,112600.0
2010-07-09 13:25:00,58.35,58.44,58.35,58.42,173100.0,32.9182,32.969,32.9182,32.9577,173100.0
2010-07-09 13:30:00,58.42,58.44,58.4,58.42,139100.0,32.9577,32.969,32.9465,32.9577,139100.0
2010-07-09 13:35:00,58.43,58.48,58.4,58.47,216400.0,32.9634,32.9916,32.9465,32.9859,216400.0
2010-07-09 13:40:00,58.47,58.49,58.43,58.45,401600.0,32.9859,32.9972,32.9634,32.9747,401600.0
2010-07-09 13:45:00,58.45,58.48,58.41,58.48,168800.0,32.9747,32.9916,32.9521,32.9916,168800.0
2010-07-09 13:50:00,58.47,58.49,58.45,58.46,123400.0,32.9859,32.9972,32.9747,32.9803,123400.0
2010-07-09 13:55:00,58.46,58.46,58.4,58.44,321100.0,32.9803,32.9803,32.9465,32.969,321100.0
2010-07-09 14:00:00,58.44,58.5,58.41,58.48,184600.0,32.969,33.0029,32.9521,32.9916,184600.0
2010-07-09 14:05:00,58.49,58.5,58.37,58.38,233700.0,32.9972,33.0029,32.9295,32.9352,233700.0
2010-07-09 14:10:00,58.37,58.42,58.36,58.4,119800.0,32.9295,32.9577,32.9239,32.9465,119800.0
2010-07-09 14:15:00,58.4,58.48,58.38,58.47,181800.0,32.9465,32.9916,32.9352,32.9859,181800.0
2010-07-09 14:20:00,58.47,58.5,58.44,58.49,211800.0,32.9859,33.0029,32.969,32.9972,211800.0
2010-07-09 14:25:00,58.49,58.5,58.46,58.49,125300.0,32.9972,33.0029,32.9803,32.9972,125300.0
2010-07-09 14:30:00,58.48,58.52,58.48,58.49,201900.0,32.9916,33.0142,32.9916,32.9972,201900.0
2010-07-09 14:35:00,58.5,58.5,58.45,58.49,113900.0,33.0029,33.0029,32.9747,32.9972,113900.0
2010-07-09 14:40:00,58.48,58.52,58.47,58.51,236800.0,32.9916,33.0142,32.9859,33.0085,236800.0
2010-07-09 14:45:00,58.51,58.53,58.49,58.49,164900.0,33.0085,33.0198,32.9972,32.9972,164900.0
2010-07-09 14:50:00,58.49,58.6,58.49,58.54,378100.0,32.9972,33.0593,32.9972,33.0254,378100.0
2010-07-09 14:55:00,58.54,58.63,58.51,58.57,341100.0,33.0254,33.0762,33.0085,33.0424,341100.0
2010-07-09 15:00:00,58.58,58.65,58.57,58.6,295500.0,33.048,33.0875,33.0424,33.0593,295500.0
2010-07-09 15:05:00,58.6,58.72,58.59,58.72,525000.0,33.0593,33.127,33.0536,33.127,525000.0
2010-07-09 15:10:00,58.72,58.85,58.72,58.83,680700.0,33.127,33.2003,33.127,33.189,680700.0
2010-07-09 15:15:00,58.82,58.83,58.72,58.74,274700.0,33.1834,33.189,33.127,33.1383,274700.0
2010-07-09 15:20:00,58.74,58.82,58.7,58.72,449600.0,33.1383,33.1834,33.1157,33.127,449600.0
2010-07-09 15:25:00,58.73,58.76,58.62,58.67,325900.0,33.1326,33.1495,33.0706,33.0988,325900.0
2010-07-09 15:30:00,58.67,58.71,58.62,58.71,201400.0,33.0988,33.1213,33.0706,33.1213,201400.0
2010-07-09 15:35:00,58.7,58.75,58.7,58.72,236700.0,33.1157,33.1439,33.1157,33.127,236700.0
2010-07-09 15:40:00,58.72,58.81,58.71,58.78,461000.0,33.127,33.1778,33.1213,33.1608,461000.0
2010-07-09 15:45:00,58.78,58.83,58.69,58.74,661000.0,33.1608,33.189,33.1101,33.1383,661000.0
2010-07-09 15:50:00,58.73,58.78,58.69,58.77,415200.0,33.1326,33.1608,33.1101,33.1552,415200.0
2010-07-09 15:55:00,58.77,58.81,58.75,58.78,1181700.0,33.1552,33.1778,33.1439,33.1608,1181700.0
2010-07-12 09:30:00,58.27,58.43,58.2,58.39,901500.0,32.8731,32.9634,32.8336,32.9408,901500.0
2010-07-12 09:35:00,58.39,58.69,58.33,58.68,805900.0,32.9408,33.1101,32.907,33.1044,805900.0
2010-07-12 09:40:00,58.68,58.77,58.6,58.75,564700.0,33.1044,33.1552,33.0593,33.1439,564700.0
2010-07-12 09:45:00,58.75,58.81,58.54,58.55,670100.0,33.1439,33.1778,33.0254,33.0311,670100.0
2010-07-12 09:50:00,58.55,58.64,58.46,58.52,581300.0,33.0311,33.0819,32.9803,33.0142,581300.0
2010-07-12 09:55:00,58.52,58.73,58.51,58.72,474300.0,33.0142,33.1326,33.0085,33.127,474300.0
2010-07-12 10:00:00,58.72,58.74,58.6,58.61,697200.0,33.127,33.1383,33.0593,33.0649,697200.0
2010-07-12 10:05:00,58.61,58.66,58.56,58.65,660500.0,33.0649,33.0931,33.0367,33.0875,660500.0
2010-07-12 10:10:00,58.64,58.64,58.47,58.51,413400.0,33.0819,33.0819,32.9859,33.0085,413400.0
2010-07-12 10:15:00,58.5,58.65,58.5,58.65,194900.0,33.0029,33.0875,33.0029,33.0875,194900.0
2010-07-12 10:20:00,58.65,58.68,58.62,58.65,241300.0,33.0875,33.1044,33.0706,33.0875,241300.0
2010-07-12 10:25:00,58.65,58.75,58.62,58.62,336600.0,33.0875,33.1439,33.0706,33.0706,336600.0
2010-07-12 10:30:00,58.62,58.71,58.57,58.71,450300.0,33.0706,33.1213,33.0424,33.1213,450300.0
2010-07-12 10:35:00,58.71,58.84,58.7,58.77,244200.0,33.1213,33.1947,33.1157,33.1552,244200.0
2010-07-12 10:40:00,58.77,58.84,58.67,58.74,278400.0,33.1552,33.1947,33.0988,33.1383,278400.0
2010-07-12 10:45:00,58.73,58.83,58.65,58.65,321000.0,33.1326,33.189,33.0875,33.0875,321000.0
2010-07-12 10:50:00,58.65,58.68,58.53,58.53,358700.0,33.0875,33.1044,33.0198,33.0198,358700.0
2010-07-12 10:55:00,58.54,58.69,58.5,58.61,287000.0,33.0254,33.1101,33.0029,33.0649,287000.0
2010-07-12 11:00:00,58.61,58.61,58.39,58.45,315900.0,33.0649,33.0649,32.9408,32.9747,315900.0
2010-07-12 11:05:00,58.45,58.48,58.38,58.4,243100.0,32.9747,32.9916,32.9352,32.9465,243100.0
2010-07-12 11:10:00,58.4,58.49,58.35,58.47,250100.0,32.9465,32.9972,32.9182,32.9859,250100.0
2010-07-12 11:15:00,58.47,58.57,58.47,58.57,288000.0,32.9859,33.0424,32.9859,33.0424,288000.0
2010-07-12 11:20:00,58.57,58.6,58.51,58.59,147000.0,33.0424,33.0593,33.0085,33.0536,147000.0
2010-07-12 11:25:00,58.59,58.62,58.56,58.58,141100.0,33.0536,33.0706,33.0367,33.048,141100.0
2010-07-12 11:30:00,58.58,58.64,58.56,58.58,191400.0,33.048,33.0819,33.0367,33.048,191400.0
2010-07-12 11:35:00,58.58,58.61,58.57,58.6,114000.0,33.048,33.0649,33.0424,33.0593,114000.0
2010-07-12 11:40:00,58.6,58.71,58.59,58.7,181500.0,33.0593,33.1213,33.0536,33.1157,181500.0
2010-07-12 11:45:00,58.69,58.74,58.68,58.73,158300.0,33.1101,33.1383,33.1044,33.1326,158300.0
2010-07-12 11:50:00,58.72,58.73,58.65,58.67,150300.0,33.127,33.1326,33.0875,33.0988,150300.0
2010-07-12 11:55:00,58.67,58.7,58.59,58.6,292300.0,33.0988,33.1157,33.0536,33.0593,292300.0
2010-07-12 12:00:00,58.6,58.66,58.59,58.6,278900.0,33.0593,33.0931,33.0536,33.0593,278900.0
2010-07-12 12:05:00,58.59,58.66,58.58,58.61,226200.0,33.0536,33.0931,33.048,33.0649,226200.0
2010-07-12 12:10:00,58.6,58.71,58.58,58.7,206600.0,33.0593,33.1213,33.048,33.1157,206600.0
2010-07-12 12:15:00,58.7,58.73,58.69,58.7,153200.0,33.1157,33.1326,33.1101,33.1157,153200.0
2010-07-12 12:20:00,58.7,58.7,58.62,58.63,151900.0,33.1157,33.1157,33.0706,33.0762,151900.0
2010-07-12 12:25:00,58.62,58.65,58.6,58.62,141900.0,33.0706,33.0875,33.0593,33.0706,141900.0
2010-07-12 12:30:00,58.63,58.67,58.6,58.67,112000.0,33.0762,33.0988,33.0593,33.0988,112000.0
2010-07-12 12:35:00,58.66,58.75,58.65,58.74,117400.0,33.0931,33.1439,33.0875,33.1383,117400.0
2010-07-12 12:40:00,58.74,58.8,58.73,58.8,172500.0,33.1383,33.1721,33.1326,33.1721,172500.0
2010-07-12 12:45:00,58.79,58.85,58.79,58.83,192800.0,33.1665,33.2003,33.1665,33.189,192800.0
2010-07-12 12:50:00,58.83,58.83,58.8,58.82,90600.0,33.189,33.189,33.1721,33.1834,90600.0
2010-07-12 12:55:00,58.82,58.83,58.7,58.72,182800.0,33.1834,33.189,33.1157,33.127,182800.0
2010-07-12 13:00:00,58.73,58.78,58.71,58.77,78500.0,33.1326,33.1608,33.1213,33.1552,78500.0
2010-07-12 13:05:00,58.78,58.82,58.77,58.79,152400.0,33.1608,33.1834,33.1552,33.1665,152400.0
2010-07-12 13:10:00,58.79,58.87,58.77,58.85,158900.0,33.1665,33.2116,33.1552,33.2003,158900.0
2010-07-12 13:15:00,58.85,58.94,58.84,58.85,180800.0,33.2003,33.2511,33.1947,33.2003,180800.0
2010-07-12 13:20:00,58.85,58.87,58.79,58.81,152000.0,33.2003,33.2116,33.1665,33.1778,152000.0
2010-07-12 13:25:00,58.82,58.89,58.81,58.88,84300.0,33.1834,33.2229,33.1778,33.2172,84300.0
2010-07-12 13:30:00,58.88,58.9,58.85,58.88,72700.0,33.2172,33.2285,33.2003,33.2172,72700.0
2010-07-12 13:35:00,58.88,58.88,58.82,58.86,120800.0,33.2172,33.2172,33.1834,33.206,120800.0
2010-07-12 13:40:00,58.86,58.87,58.79,58.8,180400.0,33.206,33.2116,33.1665,33.1721,180400.0
2010-07-12 13:45:00,58.8,58.85,58.74,58.76,302200.0,33.1721,33.2003,33.1383,33.1495,302200.0
2010-07-12 13:50:00,58.76,58.8,58.73,58.79,259900.0,33.1495,33.1721,33.1326,33.1665,259900.0
2010-07-12 13:55:00,58.79,58.8,58.76,58.79,122100.0,33.1665,33.1721,33.1495,33.1665,122100.0
2010-07-12 14:00:00,58.78,58.8,58.76,58.79,117100.0,33.1608,33.1721,33.1495,33.1665,117100.0
2010-07-12 14:05:00,58.79,58.79,58.7,58.74,124200.0,33.1665,33.1665,33.1157,33.1383,124200.0
2010-07-12 14:10:00,58.74,58.77,58.69,58.7,277700.0,33.1383,33.1552,33.1101,33.1157,277700.0
2010-07-12 14:15:00,58.72,58.73,58.61,58.63,253100.0,33.127,33.1326,33.0649,33.0762,253100.0
2010-07-12 14:20:00,58.64,58.65,58.58,58.6,241100.0,33.0819,33.0875,33.048,33.0593,241100.0
2010-07-12 14:25:00,58.59,58.67,58.56,58.67,195800.0,33.0536,33.0988,33.0367,33.0988,195800.0
2010-07-12 14:30:00,58.66,58.67,58.6,58.62,142000.0,33.0931,33.0988,33.0593,33.0706,142000.0
2010-07-12 14:35:00,58.62,58.72,58.62,58.71,154300.0,33.0706,33.127,33.0706,33.1213,154300.0
2010-07-12 14:40:00,58.71,58.8,58.69,58.79,216800.0,33.1213,33.1721,33.1101,33.1665,216800.0
2010-07-12 14:45:00,58.79,58.83,58.79,58.82,224000.0,33.1665,33.189,33.1665,33.1834,224000.0
2010-07-12 14:50:00,58.82,58.83,58.76,58.79,223400.0,33.1834,33.189,33.1495,33.1665,223400.0
2010-07-12 14:55:00,58.79,58.87,58.79,58.85,256800.0,33.1665,33.2116,33.1665,33.2003,256800.0
2010-07-12 15:00:00,58.85,58.86,58.77,58.79,174500.0,33.2003,33.206,33.1552,33.1665,174500.0
2010-07-12 15:05:00,58.8,58.8,58.69,58.75,192000.0,33.1721,33.1721,33.1101,33.1439,192000.0
2010-07-12 15:10:00,58.74,58.81,58.72,58.79,138500.0,33.1383,33.1778,33.127,33.1665,138500.0
2010-07-12 15:15:00,58.8,58.82,58.72,58.8,273100.0,33.1721,33.1834,33.127,33.1721,273100.0
2010-07-12 15:20:00,58.79,58.87,58.77,58.86,206100.0,33.1665,33.2116,33.1552,33.206,206100.0
2010-07-12 15:25:00,58.85,58.87,58.79,58.86,179800.0,33.2003,33.2116,33.1665,33.206,179800.0
2010-07-12 15:30:00,58.86,58.87,58.82,58.85,342900.0,33.206,33.2116,33.1834,33.2003,342900.0
2010-07-12 15:35:00,58.86,58.93,58.78,58.91,376500.0,33.206,33.2455,33.1608,33.2342,376500.0
2010-07-12 15:40:00,58.9,58.94,58.87,58.87,398000.0,33.2285,33.2511,33.2116,33.2116,398000.0
2010-07-12 15:45:00,58.88,58.93,58.83,58.84,466400.0,33.2172,33.2455,33.189,33.1947,466400.0
2010-07-12 15:50:00,58.85,58.89,58.84,58.89,448000.0,33.2003,33.2229,33.1947,33.2229,448000.0
2010-07-12 15:55:00,58.89,58.94,58.88,58.94,1083200.0,33.2229,33.2511,33.2172,33.2511,1083200.0
2010-07-13 09:30:00,59.6,59.61,59.31,59.37,601500.0,33.6234,33.6291,33.4598,33.4937,601500.0
2010-07-13 09:35:00,59.37,59.45,59.32,59.34,832800.0,33.4937,33.5388,33.4655,33.4768,832800.0
2010-07-13 09:40:00,59.34,59.38,59.14,59.2,774900.0,33.4768,33.4993,33.3639,33.3978,774900.0
2010-07-13 09:45:00,59.2,59.28,59.1,59.11,441400.0,33.3978,33.4429,33.3414,33.347,441400.0
2010-07-13 09:50:00,59.11,59.19,59.06,59.16,491800.0,33.347,33.3921,33.3188,33.3752,491800.0
2010-07-13 09:55:00,59.16,59.18,59.08,59.09,438500.0,33.3752,33.3865,33.3301,33.3357,438500.0
2010-07-13 10:00:00,59.08,59.23,59.04,59.22,770000.0,33.3301,33.4147,33.3075,33.4091,770000.0
2010-07-13 10:05:00,59.22,59.34,59.2,59.24,474500.0,33.4091,33.4768,33.3978,33.4203,474500.0
2010-07-13 10:10:00,59.25,59.32,59.22,59.28,457800.0,33.426,33.4655,33.4091,33.4429,457800.0
2010-07-13 10:15:00,59.28,59.34,59.26,59.29,253800.0,33.4429,33.4768,33.4316,33.4485,253800.0
2010-07-13 10:20:00,59.29,59.32,59.26,59.28,176400.0,33.4485,33.4655,33.4316,33.4429,176400.0
2010-07-13 10:25:00,59.29,59.31,59.27,59.28,221800.0,33.4485,33.4598,33.4373,33.4429,221800.0
2010-07-13 10:30:00,59.28,59.32,59.2,59.25,628600.0,33.4429,33.4655,33.3978,33.426,628600.0
2010-07-13 10:35:00,59.24,59.3,59.24,59.28,171400.0,33.4203,33.4542,33.4203,33.4429,171400.0
2010-07-13 10:40:00,59.29,59.29,59.23,59.26,234700.0,33.4485,33.4485,33.4147,33.4316,234700.0
2010-07-13 10:45:00,59.26,59.29,59.21,59.27,207600.0,33.4316,33.4485,33.4034,33.4373,207600.0
2010-07-13 10:50:00,59.27,59.32,59.27,59.28,439900.0,33.4373,33.4655,33.4373,33.4429,439900.0
2010-07-13 10:55:00,59.29,59.32,59.26,59.27,270300.0,33.4485,33.4655,33.4316,33.4373,270300.0
2010-07-13 11:00:00,59.28,59.34,59.26,59.3,233700.0,33.4429,33.4768,33.4316,33.4542,233700.0
2010-07-13 11:05:00,59.3,59.4,59.3,59.4,117100.0,33.4542,33.5106,33.4542,33.5106,117100.0
2010-07-13 11:10:00,59.4,59.43,59.39,59.42,232000.0,33.5106,33.5275,33.505,33.5219,232000.0
2010-07-13 11:15:00,59.42,59.42,59.35,59.38,224300.0,33.5219,33.5219,33.4824,33.4993,224300.0
2010-07-13 11:20:00,59.38,59.39,59.28,59.29,411100.0,33.4993,33.505,33.4429,33.4485,411100.0
2010-07-13 11:25:00,59.28,59.41,59.28,59.4,191800.0,33.4429,33.5162,33.4429,33.5106,191800.0
2010-07-13 11:30:00,59.39,59.44,59.39,59.42,359700.0,33.505,33.5332,33.505,33.5219,359700.0
2010-07-13 11:35:00,59.42,59.46,59.37,59.46,334700.0,33.5219,33.5445,33.4937,33.5445,334700.0
2010-07-13 11:40:00,59.46,59.47,59.39,59.43,301000.0,33.5445,33.5501,33.505,33.5275,301000.0
2010-07-13 11:45:00,59.43,59.44,59.36,59.36,671600.0,33.5275,33.5332,33.488,33.488,671600.0
2010-07-13 11:50:00,59.37,59.41,59.33,59.35,237500.0,33.4937,33.5162,33.4711,33.4824,237500.0
2010-07-13 11:55:00,59.34,59.35,59.28,59.31,228300.0,33.4768,33.4824,33.4429,33.4598,228300.0
2010-07-13 12:00:00,59.31,59.31,59.24,59.24,169300.0,33.4598,33.4598,33.4203,33.4203,169300.0
2010-07-13 12:05:00,59.25,59.27,59.2,59.23,247700.0,33.426,33.4373,33.3978,33.4147,247700.0
2010-07-13 12:10:00,59.23,59.29,59.2,59.29,258200.0,33.4147,33.4485,33.3978,33.4485,258200.0
2010-07-13 12:15:00,59.29,59.4,59.28,59.28,101600.0,33.4485,33.5106,33.4429,33.4429,101600.0
2010-07-13 12:20:00,59.28,59.3,59.24,59.3,166700.0,33.4429,33.4542,33.4203,33.4542,166700.0
2010-07-13 12:25:00,59.3,59.4,59.3,59.38,217100.0,33.4542,33.5106,33.4542,33.4993,217100.0
2010-07-13 12:30:00,59.37,59.38,59.35,59.37,172300.0,33.4937,33.4993,33.4824,33.4937,172300.0
2010-07-13 12:35:00,59.36,59.37,59.34,59.35,133100.0,33.488,33.4937,33.4768,33.4824,133100.0
2010-07-13 12:40:00,59.36,59.37,59.33,59.36,158100.0,33.488,33.4937,33.4711,33.488,158100.0
2010-07-13 12:45:00,59.35,59.4,59.25,59.39,147300.0,33.4824,33.5106,33.426,33.505,147300.0
2010-07-13 12:50:00,59.39,59.44,59.39,59.44,142600.0,33.505,33.5332,33.505,33.5332,142600.0
2010-07-13 12:55:00,59.44,59.51,59.42,59.43,266100.0,33.5332,33.5727,33.5219,33.5275,266100.0
2010-07-13 13:00:00,59.42,59.53,59.42,59.5,183300.0,33.5219,33.5839,33.5219,33.567,183300.0
2010-07-13 13:05:00,59.51,59.54,59.47,59.51,159500.0,33.5727,33.5896,33.5501,33.5727,159500.0
2010-07-13 13:10:00,59.51,59.53,59.43,59.44,290100.0,33.5727,33.5839,33.5275,33.5332,290100.0
2010-07-13 13:15:00,59.45,59.46,59.35,59.35,916000.0,33.5388,33.5445,33.4824,33.4824,916000.0
2010-07-13 13:20:00,59.38,59.4,59.35,59.38,173600.0,33.4993,33.5106,33.4824,33.4993,173600.0
2010-07-13 13:25:00,59.38,59.44,59.36,59.44,328000.0,33.4993,33.5332,33.488,33.5332,328000.0
2010-07-13 13:30:00,59.43,59.48,59.43,59.45,234100.0,33.5275,33.5557,33.5275,33.5388,234100.0
2010-07-13 13:35:00,59.45,59.5,59.4,59.5,349300.0,33.5388,33.567,33.5106,33.567,349300.0
2010-07-13 13:40:00,59.5,59.51,59.43,59.48,644100.0,33.567,33.5727,33.5275,33.5557,644100.0
2010-07-13 13:45:00,59.48,59.49,59.42,59.42,225100.0,33.5557,33.5614,33.5219,33.5219,225100.0
2010-07-13 13:50:00,59.43,59.43,59.33,59.35,271000.0,33.5275,33.5275,33.4711,33.4824,271000.0
2010-07-13 13:55:00,59.35,59.41,59.34,59.38,211000.0,33.4824,33.5162,33.4768,33.4993,211000.0
2010-07-13 14:00:00,59.39,59.49,59.37,59.49,207300.0,33.505,33.5614,33.4937,33.5614,207300.0
2010-07-13 14:05:00,59.49,59.53,59.48,59.48,263400.0,33.5614,33.5839,33.5557,33.5557,263400.0
2010-07-13 14:10:00,59.48,59.49,59.45,59.49,254500.0,33.5557,33.5614,33.5388,33.5614,254500.0
2010-07-13 14:15:00,59.49,59.52,59.49,59.5,114800.0,33.5614,33.5783,33.5614,33.567,114800.0
2010-07-13 14:20:00,59.5,59.51,59.48,59.51,268800.0,33.567,33.5727,33.5557,33.5727,268800.0
2010-07-13 14:25:00,59.5,59.53,59.47,59.51,357200.0,33.567,33.5839,33.5501,33.5727,357200.0
2010-07-13 14:30:00,59.51,59.65,59.5,59.58,599300.0,33.5727,33.6516,33.567,33.6122,599300.0
2010-07-13 14:35:00,59.59,59.62,59.5,59.55,524800.0,33.6178,33.6347,33.567,33.5952,524800.0
2010-07-13 14:40:00,59.56,59.56,59.5,59.52,247700.0,33.6009,33.6009,33.567,33.5783,247700.0
2010-07-13 14:45:00,59.51,59.55,59.49,59.55,172100.0,33.5727,33.5952,33.5614,33.5952,172100.0
2010-07-13 14:50:00,59.54,59.54,59.48,59.49,209500.0,33.5896,33.5896,33.5557,33.5614,209500.0
2010-07-13 14:55:00,59.49,59.54,59.49,59.53,171500.0,33.5614,33.5896,33.5614,33.5839,171500.0
2010-07-13 15:00:00,59.53,59.57,59.52,59.56,227200.0,33.5839,33.6065,33.5783,33.6009,227200.0
2010-07-13 15:05:00,59.55,59.56,59.5,59.51,256200.0,33.5952,33.6009,33.567,33.5727,256200.0
2010-07-13 15:10:00,59.5,59.54,59.49,59.54,288800.0,33.567,33.5896,33.5614,33.5896,288800.0
2010-07-13 15:15:00,59.53,59.6,59.5,59.6,445400.0,33.5839,33.6234,33.567,33.6234,445400.0
2010-07-13 15:20:00,59.6,59.61,59.53,59.58,405300.0,33.6234,33.6291,33.5839,33.6122,405300.0
2010-07-13 15:25:00,59.57,59.65,59.56,59.65,541000.0,33.6065,33.6516,33.6009,33.6516,541000.0
2010-07-13 15:30:00,59.65,59.65,59.58,59.6,595700.0,33.6516,33.6516,33.6122,33.6234,595700.0
2010-07-13 15:35:00,59.6,59.67,59.6,59.67,366000.0,33.6234,33.6629,33.6234,33.6629,366000.0
2010-07-13 15:40:00,59.67,59.71,59.66,59.68,491100.0,33.6629,33.6855,33.6573,33.6686,491100.0
2010-07-13 15:45:00,59.68,59.72,59.58,59.58,1020500.0,33.6686,33.6911,33.6122,33.6122,1020500.0
2010-07-13 15:50:00,59.58,59.61,59.41,59.45,1014900.0,33.6122,33.6291,33.5162,33.5388,1014900.0
2010-07-13 15:55:00,59.46,59.52,59.4,59.41,1424200.0,33.5445,33.5783,33.5106,33.5162,1424200.0
2010-07-14 09:30:00,59.19,59.32,58.96,59.08,604800.0,33.3921,33.4655,33.2624,33.3301,604800.0
2010-07-14 09:35:00,59.09,59.19,59.01,59.13,385600.0,33.3357,33.3921,33.2906,33.3583,385600.0
2010-07-14 09:40:00,59.13,59.16,59.05,59.13,255400.0,33.3583,33.3752,33.3132,33.3583,255400.0
2010-07-14 09:45:00,59.13,59.29,59.11,59.25,256900.0,33.3583,33.4485,33.347,33.426,256900.0
2010-07-14 09:50:00,59.26,59.26,59.07,59.11,286000.0,33.4316,33.4316,33.3244,33.347,286000.0
2010-07-14 09:55:00,59.12,59.14,59.03,59.08,245100.0,33.3526,33.3639,33.3019,33.3301,245100.0
2010-07-14 10:00:00,59.08,59.08,58.96,58.99,262200.0,33.3301,33.3301,33.2624,33.2793,262200.0
2010-07-14 10:05:00,59.0,59.03,58.96,58.97,218900.0,33.2849,33.3019,33.2624,33.268,218900.0
2010-07-14 10:10:00,58.97,58.99,58.92,58.94,297700.0,33.268,33.2793,33.2398,33.2511,297700.0
2010-07-14 10:15:00,58.93,58.96,58.86,58.9,357900.0,33.2455,33.2624,33.206,33.2285,357900.0
2010-07-14 10:20:00,58.9,58.99,58.87,58.97,456900.0,33.2285,33.2793,33.2116,33.268,456900.0
2010-07-14 10:25:00,58.97,59.07,58.9,58.91,326300.0,33.268,33.3244,33.2285,33.2342,326300.0
2010-07-14 10:30:00,58.91,59.04,58.91,58.99,397200.0,33.2342,33.3075,33.2342,33.2793,397200.0
2010-07-14 10:35:00,58.98,59.01,58.86,58.91,459600.0,33.2737,33.2906,33.206,33.2342,459600.0
2010-07-14 10:40:00,58.9,59.02,58.89,59.0,225700.0,33.2285,33.2962,33.2229,33.2849,225700.0
2010-07-14 10:45:00,59.0,59.09,58.99,59.05,302600.0,33.2849,33.3357,33.2793,33.3132,302600.0
2010-07-14 10:50:00,59.04,59.14,59.04,59.11,233500.0,33.3075,33.3639,33.3075,33.347,233500.0
2010-07-14 10:55:00,59.1,59.11,59.03,59.09,133500.0,33.3414,33.347,33.3019,33.3357,133500.0
2010-07-14 11:00:00,59.09,59.2,59.06,59.18,241800.0,33.3357,33.3978,33.3188,33.3865,241800.0
2010-07-14 11:05:00,59.19,59.21,59.15,59.18,151600.0,33.3921,33.4034,33.3696,33.3865,151600.0
2010-07-14 11:10:00,59.17,59.21,59.13,59.19,172800.0,33.3809,33.4034,33.3583,33.3921,172800.0
2010-07-14 11:15:00,59.19,59.26,59.18,59.25,224700.0,33.3921,33.4316,33.3865,33.426,224700.0
2010-07-14 11:20:00,59.24,59.26,59.2,59.25,318400.0,33.4203,33.4316,33.3978,33.426,318400.0
2010-07-14 11:25:00,59.25,59.25,59.15,59.15,319800.0,33.426,33.426,33.3696,33.3696,319800.0
2010-07-14 11:30:00,59.15,59.2,59.15,59.19,156500.0,33.3696,33.3978,33.3696,33.3921,156500.0
2010-07-14 11:35:00,59.2,59.22,59.14,59.18,158500.0,33.3978,33.4091,33.3639,33.3865,158500.0
2010-07-14 11:40:00,59.18,59.25,59.13,59.25,179200.0,33.3865,33.426,33.3583,33.426,179200.0
2010-07-14 11:45:00,59.25,59.31,59.22,59.27,354300.0,33.426,33.4598,33.4091,33.4373,354300.0
2010-07-14 11:50:00,59.27,59.34,59.26,59.29,245100.0,33.4373,33.4768,33.4316,33.4485,245100.0
2010-07-14 11:55:00,59.29,59.29,59.15,59.15,278500.0,33.4485,33.4485,33.3696,33.3696,278500.0
2010-07-14 12:00:00,59.15,59.15,59.04,59.04,210400.0,33.3696,33.3696,33.3075,33.3075,210400.0
2010-07-14 12:05:00,59.05,59.09,59.04,59.07,203000.0,33.3132,33.3357,33.3075,33.3244,203000.0
2010-07-14 12:10:00,59.07,59.1,59.01,59.02,188800.0,33.3244,33.3414,33.2906,33.2962,188800.0
2010-07-14 12:15:00,59.03,59.03,58.97,58.98,197300.0,33.3019,33.3019,33.268,33.2737,197300.0
2010-07-14 12:20:00,58.99,59.04,58.98,58.99,144200.0,33.2793,33.3075,33.2737,33.2793,144200.0
2010-07-14 12:25:00,59.0,59.06,58.97,59.06,167800.0,33.2849,33.3188,33.268,33.3188,167800.0
2010-07-14 12:30:00,59.06,59.09,59.03,59.08,224700.0,33.3188,33.3357,33.3019,33.3301,224700.0
2010-07-14 12:35:00,59.09,59.09,59.03,59.03,101100.0,33.3357,33.3357,33.3019,33.3019,101100.0
2010-07-14 12:40:00,59.03,59.08,59.02,59.06,160200.0,33.3019,33.3301,33.2962,33.3188,160200.0
2010-07-14 12:45:00,59.07,59.08,59.01,59.01,114400.0,33.3244,33.3301,33.2906,33.2906,114400.0
2010-07-14 12:50:00,59.02,59.02,58.95,58.95,131400.0,33.2962,33.2962,33.2567,33.2567,131400.0
2010-07-14 12:55:00,58.96,58.99,58.91,58.94,186300.0,33.2624,33.2793,33.2342,33.2511,186300.0
2010-07-14 13:00:00,58.93,58.95,58.89,58.94,190400.0,33.2455,33.2567,33.2229,33.2511,190400.0
2010-07-14 13:05:00,58.94,59.0,58.92,58.99,270300.0,33.2511,33.2849,33.2398,33.2793,270300.0
2010-07-14 13:10:00,59.0,59.03,58.96,59.03,165300.0,33.2849,33.3019,33.2624,33.3019,165300.0
2010-07-14 13:15:00,59.02,59.06,58.99,59.05,201400.0,33.2962,33.3188,33.2793,33.3132,201400.0
2010-07-14 13:20:00,59.05,59.06,58.96,58.97,139300.0,33.3132,33.3188,33.2624,33.268,139300.0
2010-07-14 13:25:00,58.97,59.03,58.96,59.01,130400.0,33.268,33.3019,33.2624,33.2906,130400.0
2010-07-14 13:30:00,59.02,59.07,59.01,59.05,102900.0,33.2962,33.3244,33.2906,33.3132,102900.0
2010-07-14 13:35:00,59.05,59.05,59.0,59.0,137600.0,33.3132,33.3132,33.2849,33.2849,137600.0
2010-07-14 13:40:00,59.0,59.06,58.97,58.98,334700.0,33.2849,33.3188,33.268,33.2737,334700.0
2010-07-14 13:45:00,58.97,59.01,58.94,58.95,215100.0,33.268,33.2906,33.2511,33.2567,215100.0
2010-07-14 13:50:00,58.95,58.95,58.86,58.86,150700.0,33.2567,33.2567,33.206,33.206,150700.0
2010-07-14 13:55:00,58.87,58.91,58.86,58.89,118600.0,33.2116,33.2342,33.206,33.2229,118600.0
2010-07-14 14:00:00,58.89,58.9,58.76,58.81,344700.0,33.2229,33.2285,33.1495,33.1778,344700.0
2010-07-14 14:05:00,58.81,58.83,58.71,58.74,283900.0,33.1778,33.189,33.1213,33.1383,283900.0
2010-07-14 14:10:00,58.74,58.79,58.67,58.71,259700.0,33.1383,33.1665,33.0988,33.1213,259700.0
2010-07-14 14:15:00,58.71,58.81,58.66,58.77,266100.0,33.1213,33.1778,33.0931,33.1552,266100.0
2010-07-14 14:20:00,58.77,58.8,58.66,58.67,240600.0,33.1552,33.1721,33.0931,33.0988,240600.0
2010-07-14 14:25:00,58.67,58.75,58.62,58.74,335300.0,33.0988,33.1439,33.0706,33.1383,335300.0
2010-07-14 14:30:00,58.73,58.76,58.69,58.72,245600.0,33.1326,33.1495,33.1101,33.127,245600.0
2010-07-14 14:35:00,58.73,58.75,58.7,58.72,206600.0,33.1326,33.1439,33.1157,33.127,206600.0
2010-07-14 14:40:00,58.71,58.81,58.71,58.74,238500.0,33.1213,33.1778,33.1213,33.1383,238500.0
2010-07-14 14:45:00,58.74,58.82,58.7,58.77,201100.0,33.1383,33.1834,33.1157,33.1552,201100.0
2010-07-14 14:50:00,58.78,58.83,58.77,58.82,344300.0,33.1608,33.189,33.1552,33.1834,344300.0
2010-07-14 14:55:00,58.83,58.88,58.81,58.87,462600.0,33.189,33.2172,33.1778,33.2116,462600.0
2010-07-14 15:00:00,58.87,58.9,58.85,58.88,239600.0,33.2116,33.2285,33.2003,33.2172,239600.0
2010-07-14 15:05:00,58.88,58.89,58.81,58.85,213500.0,33.2172,33.2229,33.1778,33.2003,213500.0
2010-07-14 15:10:00,58.86,58.88,58.84,58.85,401700.0,33.206,33.2172,33.1947,33.2003,401700.0
2010-07-14 15:15:00,58.85,58.96,58.85,58.92,306000.0,33.2003,33.2624,33.2003,33.2398,306000.0
2010-07-14 15:20:00,58.91,58.98,58.91,58.96,294500.0,33.2342,33.2737,33.2342,33.2624,294500.0
2010-07-14 15:25:00,58.96,59.01,58.91,58.91,244400.0,33.2624,33.2906,33.2342,33.2342,244400.0
2010-07-14 15:30:00,58.91,59.09,58.89,59.07,650100.0,33.2342,33.3357,33.2229,33.3244,650100.0
2010-07-14 15:35:00,59.06,59.08,59.02,59.04,473600.0,33.3188,33.3301,33.2962,33.3075,473600.0
2010-07-14 15:40:00,59.04,59.06,59.0,59.03,742200.0,33.3075,33.3188,33.2849,33.3019,742200.0
2010-07-14 15:45:00,59.04,59.18,59.0,59.16,941400.0,33.3075,33.3865,33.2849,33.3752,941400.0
2010-07-14 15:50:00,59.16,59.19,59.09,59.17,693100.0,33.3752,33.3921,33.3357,33.3809,693100.0
2010-07-14 15:55:00,59.16,59.32,59.1,59.3,1497600.0,33.3752,33.4655,33.3414,33.4542,1497600.0
2010-07-15 09:30:00,59.36,59.4,59.04,59.07,561500.0,33.488,33.5106,33.3075,33.3244,561500.0
2010-07-15 09:35:00,59.07,59.19,59.0,59.0,250800.0,33.3244,33.3921,33.2849,33.2849,250800.0
2010-07-15 09:40:00,59.01,59.12,58.98,59.04,239600.0,33.2906,33.3526,33.2737,33.3075,239600.0
2010-07-15 09:45:00,59.04,59.12,59.01,59.07,350500.0,33.3075,33.3526,33.2906,33.3244,350500.0
2010-07-15 09:50:00,59.06,59.14,58.98,59.06,304800.0,33.3188,33.3639,33.2737,33.3188,304800.0
2010-07-15 09:55:00,59.06,59.15,59.03,59.14,193400.0,33.3188,33.3696,33.3019,33.3639,193400.0
2010-07-15 10:00:00,59.13,59.13,58.8,58.85,731300.0,33.3583,33.3583,33.1721,33.2003,731300.0
2010-07-15 10:05:00,58.85,58.87,58.75,58.81,335600.0,33.2003,33.2116,33.1439,33.1778,335600.0
2010-07-15 10:10:00,58.8,58.8,58.62,58.66,316700.0,33.1721,33.1721,33.0706,33.0931,316700.0
2010-07-15 10:15:00,58.66,58.74,58.63,58.67,477700.0,33.0931,33.1383,33.0762,33.0988,477700.0
2010-07-15 10:20:00,58.67,58.74,58.61,58.72,298100.0,33.0988,33.1383,33.0649,33.127,298100.0
2010-07-15 10:25:00,58.72,58.82,58.69,58.76,222400.0,33.127,33.1834,33.1101,33.1495,222400.0
2010-07-15 10:30:00,58.77,58.8,58.69,58.72,192400.0,33.1552,33.1721,33.1101,33.127,192400.0
2010-07-15 10:35:00,58.72,58.81,58.69,58.81,282200.0,33.127,33.1778,33.1101,33.1778,282200.0
2010-07-15 10:40:00,58.8,58.81,58.73,58.76,235300.0,33.1721,33.1778,33.1326,33.1495,235300.0
2010-07-15 10:45:00,58.77,58.85,58.74,58.83,297400.0,33.1552,33.2003,33.1383,33.189,297400.0
2010-07-15 10:50:00,58.82,58.89,58.8,58.88,310200.0,33.1834,33.2229,33.1721,33.2172,310200.0
2010-07-15 10:55:00,58.88,58.88,58.79,58.8,228500.0,33.2172,33.2172,33.1665,33.1721,228500.0
2010-07-15 11:00:00,58.8,58.84,58.77,58.77,188100.0,33.1721,33.1947,33.1552,33.1552,188100.0
2010-07-15 11:05:00,58.77,58.82,58.75,58.8,201600.0,33.1552,33.1834,33.1439,33.1721,201600.0
2010-07-15 11:10:00,58.8,58.84,58.77,58.83,118800.0,33.1721,33.1947,33.1552,33.189,118800.0
2010-07-15 11:15:00,58.84,58.87,58.78,58.79,263300.0,33.1947,33.2116,33.1608,33.1665,263300.0
2010-07-15 11:20:00,58.78,58.83,58.77,58.79,136200.0,33.1608,33.189,33.1552,33.1665,136200.0
2010-07-15 11:25:00,58.79,58.82,58.77,58.81,121300.0,33.1665,33.1834,33.1552,33.1778,121300.0
2010-07-15 11:30:00,58.81,58.82,58.74,58.76,302400.0,33.1778,33.1834,33.1383,33.1495,302400.0
2010-07-15 11:35:00,58.76,58.8,58.74,58.77,127500.0,33.1495,33.1721,33.1383,33.1552,127500.0
2010-07-15 11:40:00,58.77,58.8,58.74,58.79,125600.0,33.1552,33.1721,33.1383,33.1665,125600.0
2010-07-15 11:45:00,58.78,58.81,58.75,58.78,152300.0,33.1608,33.1778,33.1439,33.1608,152300.0
2010-07-15 11:50:00,58.77,58.83,58.76,58.8,165600.0,33.1552,33.189,33.1495,33.1721,165600.0
2010-07-15 11:55:00,58.8,58.85,58.76,58.78,175300.0,33.1721,33.2003,33.1495,33.1608,175300.0
2010-07-15 12:00:00,58.79,58.8,58.75,58.75,130000.0,33.1665,33.1721,33.1439,33.1439,130000.0
2010-07-15 12:05:00,58.76,58.79,58.71,58.72,117500.0,33.1495,33.1665,33.1213,33.127,117500.0
2010-07-15 12:10:00,58.72,58.75,58.71,58.73,54500.0,33.127,33.1439,33.1213,33.1326,54500.0
2010-07-15 12:15:00,58.73,58.8,58.72,58.78,227200.0,33.1326,33.1721,33.127,33.1608,227200.0
2010-07-15 12:20:00,58.79,58.79,58.7,58.7,136800.0,33.1665,33.1665,33.1157,33.1157,136800.0
2010-07-15 12:25:00,58.7,58.74,58.69,58.69,83500.0,33.1157,33.1383,33.1101,33.1101,83500.0
2010-07-15 12:30:00,58.69,58.73,58.67,58.69,123600.0,33.1101,33.1326,33.0988,33.1101,123600.0
2010-07-15 12:35:00,58.7,58.7,58.66,58.7,123100.0,33.1157,33.1157,33.0931,33.1157,123100.0
2010-07-15 12:40:00,58.7,58.72,58.66,58.68,221800.0,33.1157,33.127,33.0931,33.1044,221800.0
2010-07-15 12:45:00,58.68,58.69,58.62,58.63,123600.0,33.1044,33.1101,33.0706,33.0762,123600.0
2010-07-15 12:50:00,58.63,58.7,58.59,58.69,216500.0,33.0762,33.1157,33.0536,33.1101,216500.0
2010-07-15 12:55:00,58.7,58.7,58.61,58.62,98100.0,33.1157,33.1157,33.0649,33.0706,98100.0
2010-07-15 13:00:00,58.63,58.7,58.63,58.69,373300.0,33.0762,33.1157,33.0762,33.1101,373300.0
2010-07-15 13:05:00,58.68,58.73,58.66,58.7,202000.0,33.1044,33.1326,33.0931,33.1157,202000.0
2010-07-15 13:10:00,58.71,58.71,58.65,58.68,86800.0,33.1213,33.1213,33.0875,33.1044,86800.0
2010-07-15 13:15:00,58.68,58.77,58.68,58.73,195400.0,33.1044,33.1552,33.1044,33.1326,195400.0
2010-07-15 13:20:00,58.74,58.85,58.74,58.84,247700.0,33.1383,33.2003,33.1383,33.1947,247700.0
2010-07-15 13:25:00,58.84,58.88,58.84,58.87,218600.0,33.1947,33.2172,33.1947,33.2116,218600.0
2010-07-15 13:30:00,58.86,58.92,58.84,58.85,244400.0,33.206,33.2398,33.1947,33.2003,244400.0
2010-07-15 13:35:00,58.84,58.85,58.81,58.82,94400.0,33.1947,33.2003,33.1778,33.1834,94400.0
2010-07-15 13:40:00,58.82,58.85,58.79,58.82,102900.0,33.1834,33.2003,33.1665,33.1834,102900.0
2010-07-15 13:45:00,58.82,58.89,58.82,58.87,295400.0,33.1834,33.2229,33.1834,33.2116,295400.0
2010-07-15 13:50:00,58.87,58.89,58.81,58.84,131600.0,33.2116,33.2229,33.1778,33.1947,131600.0
2010-07-15 13:55:00,58.85,58.88,58.81,58.87,132600.0,33.2003,33.2172,33.1778,33.2116,132600.0
2010-07-15 14:00:00,58.86,58.95,58.84,58.9,291200.0,33.206,33.2567,33.1947,33.2285,291200.0
2010-07-15 14:05:00,58.9,58.92,58.82,58.83,182700.0,33.2285,33.2398,33.1834,33.189,182700.0
2010-07-15 14:10:00,58.83,58.86,58.79,58.83,157900.0,33.189,33.206,33.1665,33.189,157900.0
2010-07-15 14:15:00,58.83,58.86,58.81,58.86,148800.0,33.189,33.206,33.1778,33.206,148800.0
2010-07-15 14:20:00,58.85,58.89,58.85,58.87,224100.0,33.2003,33.2229,33.2003,33.2116,224100.0
2010-07-15 14:25:00,58.87,58.96,58.86,58.91,304200.0,33.2116,33.2624,33.206,33.2342,304200.0
2010-07-15 14:30:00,58.91,58.94,58.86,58.86,254000.0,33.2342,33.2511,33.206,33.206,254000.0
2010-07-15 14:35:00,58.87,58.92,58.83,58.9,200600.0,33.2116,33.2398,33.189,33.2285,200600.0
2010-07-15 14:40:00,58.91,58.92,58.86,58.89,122600.0,33.2342,33.2398,33.206,33.2229,122600.0
2010-07-15 14:45:00,58.89,58.93,58.86,58.91,145800.0,33.2229,33.2455,33.206,33.2342,145800.0
2010-07-15 14:50:00,58.91,58.94,58.89,58.92,148200.0,33.2342,33.2511,33.2229,33.2398,148200.0
2010-07-15 14:55:00,58.91,58.92,58.82,58.85,166100.0,33.2342,33.2398,33.1834,33.2003,166100.0
2010-07-15 15:00:00,58.85,58.88,58.83,58.84,192100.0,33.2003,33.2172,33.189,33.1947,192100.0
2010-07-15 15:05:00,58.84,58.86,58.77,58.8,266600.0,33.1947,33.206,33.1552,33.1721,266600.0
2010-07-15 15:10:00,58.8,58.84,58.74,58.76,396900.0,33.1721,33.1947,33.1383,33.1495,396900.0
2010-07-15 15:15:00,58.76,58.77,58.71,58.72,250800.0,33.1495,33.1552,33.1213,33.127,250800.0
2010-07-15 15:20:00,58.72,58.78,58.66,58.7,343200.0,33.127,33.1608,33.0931,33.1157,343200.0
2010-07-15 15:25:00,58.71,58.85,58.7,58.83,555100.0,33.1213,33.2003,33.1157,33.189,555100.0
2010-07-15 15:30:00,58.83,58.97,58.82,58.93,577900.0,33.189,33.268,33.1834,33.2455,577900.0
2010-07-15 15:35:00,58.93,59.16,58.92,59.16,716000.0,33.2455,33.3752,33.2398,33.3752,716000.0
2010-07-15 15:40:00,59.16,59.25,59.07,59.25,744500.0,33.3752,33.426,33.3244,33.426,744500.0
2010-07-15 15:45:00,59.25,59.43,59.21,59.33,1047400.0,33.426,33.5275,33.4034,33.4711,1047400.0
2010-07-15 15:50:00,59.34,59.49,59.29,59.48,958900.0,33.4768,33.5614,33.4485,33.5557,958900.0
2010-07-15 15:55:00,59.47,59.48,59.27,59.28,1353800.0,33.5501,33.5557,33.4373,33.4429,1353800.0
2010-07-16 09:30:00,58.84,59.0,58.79,58.85,4320500.0,33.1947,33.2849,33.1665,33.2003,4320500.0
2010-07-16 09:35:00,58.85,59.1,58.84,59.01,331400.0,33.2003,33.3414,33.1947,33.2906,331400.0
2010-07-16 09:40:00,59.01,59.11,59.0,59.02,559500.0,33.2906,33.347,33.2849,33.2962,559500.0
2010-07-16 09:45:00,59.01,59.05,58.95,58.97,498500.0,33.2906,33.3132,33.2567,33.268,498500.0
2010-07-16 09:50:00,58.96,58.98,58.84,58.85,568300.0,33.2624,33.2737,33.1947,33.2003,568300.0
2010-07-16 09:55:00,58.84,58.92,58.75,58.89,842200.0,33.1947,33.2398,33.1439,33.2229,842200.0
2010-07-16 10:00:00,58.88,58.94,58.82,58.92,597600.0,33.2172,33.2511,33.1834,33.2398,597600.0
2010-07-16 10:05:00,58.92,58.92,58.74,58.76,711900.0,33.2398,33.2398,33.1383,33.1495,711900.0
2010-07-16 10:10:00,58.75,58.81,58.7,58.74,423100.0,33.1439,33.1778,33.1157,33.1383,423100.0
2010-07-16 10:15:00,58.74,58.81,58.72,58.8,312500.0,33.1383,33.1778,33.127,33.1721,312500.0
2010-07-16 10:20:00,58.8,58.82,58.76,58.8,232200.0,33.1721,33.1834,33.1495,33.1721,232200.0
2010-07-16 10:25:00,58.8,58.82,58.72,58.77,275600.0,33.1721,33.1834,33.127,33.1552,275600.0
2010-07-16 10:30:00,58.78,58.78,58.69,58.72,273500.0,33.1608,33.1608,33.1101,33.127,273500.0
2010-07-16 10:35:00,58.72,58.78,58.7,58.72,412800.0,33.127,33.1608,33.1157,33.127,412800.0
2010-07-16 10:40:00,58.71,58.84,58.7,58.83,264000.0,33.1213,33.1947,33.1157,33.189,264000.0
2010-07-16 10:45:00,58.83,58.84,58.67,58.67,307600.0,33.189,33.1947,33.0988,33.0988,307600.0
2010-07-16 10:50:00,58.67,58.71,58.61,58.69,541400.0,33.0988,33.1213,33.0649,33.1101,541400.0
2010-07-16 10:55:00,58.7,58.79,58.68,58.78,200600.0,33.1157,33.1665,33.1044,33.1608,200600.0
2010-07-16 11:00:00,58.78,58.81,58.71,58.71,160600.0,33.1608,33.1778,33.1213,33.1213,160600.0
2010-07-16 11:05:00,58.71,58.75,58.7,58.75,162100.0,33.1213,33.1439,33.1157,33.1439,162100.0
2010-07-16 11:10:00,58.75,58.8,58.73,58.78,247500.0,33.1439,33.1721,33.1326,33.1608,247500.0
2010-07-16 11:15:00,58.77,58.77,58.7,58.7,100500.0,33.1552,33.1552,33.1157,33.1157,100500.0
2010-07-16 11:20:00,58.7,58.71,58.6,58.65,356600.0,33.1157,33.1213,33.0593,33.0875,356600.0
2010-07-16 11:25:00,58.65,58.71,58.6,58.69,236600.0,33.0875,33.1213,33.0593,33.1101,236600.0
2010-07-16 11:30:00,58.69,58.69,58.61,58.61,169200.0,33.1101,33.1101,33.0649,33.0649,169200.0
2010-07-16 11:35:00,58.62,58.67,58.6,58.66,299700.0,33.0706,33.0988,33.0593,33.0931,299700.0
2010-07-16 11:40:00,58.65,58.69,58.64,58.68,187000.0,33.0875,33.1101,33.0819,33.1044,187000.0
2010-07-16 11:45:00,58.69,58.69,58.62,58.63,148800.0,33.1101,33.1101,33.0706,33.0762,148800.0
2010-07-16 11:50:00,58.64,58.66,58.6,58.62,152400.0,33.0819,33.0931,33.0593,33.0706,152400.0
2010-07-16 11:55:00,58.61,58.65,58.59,58.59,258300.0,33.0649,33.0875,33.0536,33.0536,258300.0
2010-07-16 12:00:00,58.59,58.63,58.58,58.62,184800.0,33.0536,33.0762,33.048,33.0706,184800.0
2010-07-16 12:05:00,58.61,58.65,58.59,58.64,221200.0,33.0649,33.0875,33.0536,33.0819,221200.0
2010-07-16 12:10:00,58.63,58.7,58.59,58.6,202300.0,33.0762,33.1157,33.0536,33.0593,202300.0
2010-07-16 12:15:00,58.6,58.61,58.5,58.53,304600.0,33.0593,33.0649,33.0029,33.0198,304600.0
2010-07-16 12:20:00,58.53,58.6,58.5,58.59,187700.0,33.0198,33.0593,33.0029,33.0536,187700.0
2010-07-16 12:25:00,58.59,58.66,58.56,58.65,155000.0,33.0536,33.0931,33.0367,33.0875,155000.0
2010-07-16 12:30:00,58.65,58.72,58.61,58.68,299300.0,33.0875,33.127,33.0649,33.1044,299300.0
2010-07-16 12:35:00,58.68,58.7,58.61,58.62,208900.0,33.1044,33.1157,33.0649,33.0706,208900.0
2010-07-16 12:40:00,58.63,58.65,58.59,58.6,121500.0,33.0762,33.0875,33.0536,33.0593,121500.0
2010-07-16 12:45:00,58.6,58.6,58.53,58.55,157000.0,33.0593,33.0593,33.0198,33.0311,157000.0
2010-07-16 12:50:00,58.54,58.55,58.46,58.48,564500.0,33.0254,33.0311,32.9803,32.9916,564500.0
2010-07-16 12:55:00,58.48,58.5,58.41,58.42,718000.0,32.9916,33.0029,32.9521,32.9577,718000.0
2010-07-16 13:00:00,58.42,58.46,58.3,58.31,609300.0,32.9577,32.9803,32.89,32.8957,609300.0
2010-07-16 13:05:00,58.32,58.33,58.27,58.27,375300.0,32.9013,32.907,32.8731,32.8731,375300.0
2010-07-16 13:10:00,58.27,58.3,58.19,58.25,474100.0,32.8731,32.89,32.828,32.8618,474100.0
2010-07-16 13:15:00,58.25,58.25,58.17,58.19,365900.0,32.8618,32.8618,32.8167,32.828,365900.0
2010-07-16 13:20:00,58.19,58.21,58.15,58.18,158500.0,32.828,32.8393,32.8054,32.8223,158500.0
2010-07-16 13:25:00,58.21,58.22,58.14,58.17,248800.0,32.8393,32.8449,32.7998,32.8167,248800.0
2010-07-16 13:30:00,58.17,58.27,58.16,58.25,230900.0,32.8167,32.8731,32.8111,32.8618,230900.0
2010-07-16 13:35:00,58.25,58.3,58.17,58.18,445400.0,32.8618,32.89,32.8167,32.8223,445400.0
2010-07-16 13:40:00,58.18,58.19,58.11,58.11,326200.0,32.8223,32.828,32.7829,32.7829,326200.0
2010-07-16 13:45:00,58.11,58.19,58.06,58.17,233300.0,32.7829,32.828,32.7546,32.8167,233300.0
2010-07-16 13:50:00,58.17,58.17,58.06,58.12,235000.0,32.8167,32.8167,32.7546,32.7885,235000.0
2010-07-16 13:55:00,58.12,58.16,58.1,58.13,159600.0,32.7885,32.8111,32.7772,32.7941,159600.0
2010-07-16 14:00:00,58.13,58.2,58.11,58.18,213500.0,32.7941,32.8336,32.7829,32.8223,213500.0
2010-07-16 14:05:00,58.18,58.2,58.14,58.19,91000.0,32.8223,32.8336,32.7998,32.828,91000.0
2010-07-16 14:10:00,58.19,58.23,58.15,58.19,184500.0,32.828,32.8505,32.8054,32.828,184500.0
2010-07-16 14:15:00,58.2,58.2,58.1,58.11,156100.0,32.8336,32.8336,32.7772,32.7829,156100.0
2010-07-16 14:20:00,58.11,58.19,58.09,58.16,180300.0,32.7829,32.828,32.7716,32.8111,180300.0
2010-07-16 14:25:00,58.16,58.2,58.14,58.14,216200.0,32.8111,32.8336,32.7998,32.7998,216200.0
2010-07-16 14:30:00,58.14,58.16,58.08,58.11,427800.0,32.7998,32.8111,32.7659,32.7829,427800.0
2010-07-16 14:35:00,58.11,58.14,58.0,58.05,493600.0,32.7829,32.7998,32.7208,32.749,493600.0
2010-07-16 14:40:00,58.06,58.07,58.0,58.02,181000.0,32.7546,32.7603,32.7208,32.7321,181000.0
2010-07-16 14:45:00,58.01,58.06,58.0,58.03,242100.0,32.7264,32.7546,32.7208,32.7377,242100.0
2010-07-16 14:50:00,58.03,58.06,57.96,58.02,363900.0,32.7377,32.7546,32.6982,32.7321,363900.0
2010-07-16 14:55:00,58.03,58.05,57.97,57.97,186500.0,32.7377,32.749,32.7039,32.7039,186500.0
2010-07-16 15:00:00,57.98,58.08,57.98,58.07,388900.0,32.7095,32.7659,32.7095,32.7603,388900.0
2010-07-16 15:05:00,58.08,58.1,58.02,58.04,260100.0,32.7659,32.7772,32.7321,32.7434,260100.0
2010-07-16 15:10:00,58.05,58.05,57.9,57.94,513100.0,32.749,32.749,32.6644,32.6869,513100.0
2010-07-16 15:15:00,57.94,57.95,57.89,57.9,310600.0,32.6869,32.6926,32.6587,32.6644,310600.0
2010-07-16 15:20:00,57.9,57.94,57.85,57.85,504500.0,32.6644,32.6869,32.6362,32.6362,504500.0
2010-07-16 15:25:00,57.86,57.9,57.81,57.9,404500.0,32.6418,32.6644,32.6136,32.6644,404500.0
2010-07-16 15:30:00,57.9,57.97,57.88,57.97,442500.0,32.6644,32.7039,32.6531,32.7039,442500.0
2010-07-16 15:35:00,57.97,58.08,57.96,58.0,488100.0,32.7039,32.7659,32.6982,32.7208,488100.0
2010-07-16 15:40:00,58.01,58.1,58.0,58.07,503300.0,32.7264,32.7772,32.7208,32.7603,503300.0
2010-07-16 15:45:00,58.06,58.08,57.93,57.98,826600.0,32.7546,32.7659,32.6813,32.7095,826600.0
2010-07-16 15:50:00,57.97,58.1,57.97,58.1,905800.0,32.7039,32.7772,32.7039,32.7772,905800.0
2010-07-16 15:55:00,58.1,58.15,57.96,57.97,1771300.0,32.7772,32.8054,32.6982,32.7039,1771300.0
2010-07-19 09:30:00,58.33,58.39,58.16,58.24,614400.0,32.907,32.9408,32.8111,32.8562,614400.0
2010-07-19 09:35:00,58.24,58.41,58.23,58.4,405000.0,32.8562,32.9521,32.8505,32.9465,405000.0
2010-07-19 09:40:00,58.4,58.46,58.34,58.44,496900.0,32.9465,32.9803,32.9126,32.969,496900.0
2010-07-19 09:45:00,58.45,58.57,58.44,58.57,434800.0,32.9747,33.0424,32.969,33.0424,434800.0
2010-07-19 09:50:00,58.56,58.64,58.54,58.62,317600.0,33.0367,33.0819,33.0254,33.0706,317600.0
2010-07-19 09:55:00,58.62,58.74,58.61,58.65,452600.0,33.0706,33.1383,33.0649,33.0875,452600.0
2010-07-19 10:00:00,58.65,58.65,58.56,58.57,462900.0,33.0875,33.0875,33.0367,33.0424,462900.0
2010-07-19 10:05:00,58.58,58.64,58.56,58.62,485900.0,33.048,33.0819,33.0367,33.0706,485900.0
2010-07-19 10:10:00,58.62,58.62,58.55,58.61,276400.0,33.0706,33.0706,33.0311,33.0649,276400.0
2010-07-19 10:15:00,58.61,58.62,58.42,58.44,389500.0,33.0649,33.0706,32.9577,32.969,389500.0
2010-07-19 10:20:00,58.44,58.46,58.33,58.33,606200.0,32.969,32.9803,32.907,32.907,606200.0
2010-07-19 10:25:00,58.32,58.36,58.22,58.25,561900.0,32.9013,32.9239,32.8449,32.8618,561900.0
2010-07-19 10:30:00,58.25,58.32,58.23,58.31,345000.0,32.8618,32.9013,32.8505,32.8957,345000.0
2010-07-19 10:35:00,58.31,58.36,58.2,58.2,274500.0,32.8957,32.9239,32.8336,32.8336,274500.0
2010-07-19 10:40:00,58.2,58.32,58.16,58.31,367900.0,32.8336,32.9013,32.8111,32.8957,367900.0
2010-07-19 10:45:00,58.31,58.36,58.25,58.29,383100.0,32.8957,32.9239,32.8618,32.8844,383100.0
2010-07-19 10:50:00,58.29,58.29,58.22,58.27,206300.0,32.8844,32.8844,32.8449,32.8731,206300.0
2010-07-19 10:55:00,58.28,58.35,58.24,58.32,180900.0,32.8788,32.9182,32.8562,32.9013,180900.0
2010-07-19 11:00:00,58.33,58.4,58.32,58.34,244200.0,32.907,32.9465,32.9013,32.9126,244200.0
2010-07-19 11:05:00,58.34,58.42,58.34,58.38,130700.0,32.9126,32.9577,32.9126,32.9352,130700.0
2010-07-19 11:10:00,58.38,58.45,58.38,58.44,214600.0,32.9352,32.9747,32.9352,32.969,214600.0
2010-07-19 11:15:00,58.44,58.52,58.43,58.48,185000.0,32.969,33.0142,32.9634,32.9916,185000.0
2010-07-19 11:20:00,58.48,58.52,58.46,58.49,113700.0,32.9916,33.0142,32.9803,32.9972,113700.0
2010-07-19 11:25:00,58.5,58.55,58.43,58.45,434700.0,33.0029,33.0311,32.9634,32.9747,434700.0
2010-07-19 11:30:00,58.45,58.45,58.34,58.35,145700.0,32.9747,32.9747,32.9126,32.9182,145700.0
2010-07-19 11:35:00,58.35,58.36,58.19,58.25,296200.0,32.9182,32.9239,32.828,32.8618,296200.0
2010-07-19 11:40:00,58.25,58.29,58.24,58.29,137000.0,32.8618,32.8844,32.8562,32.8844,137000.0
2010-07-19 11:45:00,58.28,58.3,58.2,58.24,139100.0,32.8788,32.89,32.8336,32.8562,139100.0
2010-07-19 11:50:00,58.23,58.27,58.21,58.26,184800.0,32.8505,32.8731,32.8393,32.8675,184800.0
2010-07-19 11:55:00,58.25,58.29,58.23,58.29,104000.0,32.8618,32.8844,32.8505,32.8844,104000.0
2010-07-19 12:00:00,58.29,58.33,58.22,58.23,146800.0,32.8844,32.907,32.8449,32.8505,146800.0
2010-07-19 12:05:00,58.23,58.23,58.18,58.18,86800.0,32.8505,32.8505,32.8223,32.8223,86800.0
2010-07-19 12:10:00,58.19,58.19,58.1,58.13,108200.0,32.828,32.828,32.7772,32.7941,108200.0
2010-07-19 12:15:00,58.12,58.25,58.11,58.25,135500.0,32.7885,32.8618,32.7829,32.8618,135500.0
2010-07-19 12:20:00,58.25,58.29,58.23,58.27,175100.0,32.8618,32.8844,32.8505,32.8731,175100.0
2010-07-19 12:25:00,58.27,58.32,58.25,58.3,82000.0,32.8731,32.9013,32.8618,32.89,82000.0
2010-07-19 12:30:00,58.3,58.31,58.26,58.29,62900.0,32.89,32.8957,32.8675,32.8844,62900.0
2010-07-19 12:35:00,58.29,58.36,58.28,58.36,113100.0,32.8844,32.9239,32.8788,32.9239,113100.0
2010-07-19 12:40:00,58.36,58.4,58.33,58.36,195600.0,32.9239,32.9465,32.907,32.9239,195600.0
2010-07-19 12:45:00,58.35,58.44,58.34,58.38,124000.0,32.9182,32.969,32.9126,32.9352,124000.0
2010-07-19 12:50:00,58.38,58.42,58.36,58.39,109900.0,32.9352,32.9577,32.9239,32.9408,109900.0
2010-07-19 12:55:00,58.39,58.4,58.28,58.3,79000.0,32.9408,32.9465,32.8788,32.89,79000.0
2010-07-19 13:00:00,58.3,58.33,58.3,58.33,69300.0,32.89,32.907,32.89,32.907,69300.0
2010-07-19 13:05:00,58.33,58.37,58.31,58.36,86300.0,32.907,32.9295,32.8957,32.9239,86300.0
2010-07-19 13:10:00,58.36,58.36,58.31,58.34,86700.0,32.9239,32.9239,32.8957,32.9126,86700.0
2010-07-19 13:15:00,58.33,58.34,58.28,58.28,43800.0,32.907,32.9126,32.8788,32.8788,43800.0
2010-07-19 13:20:00,58.29,58.34,58.28,58.3,116800.0,32.8844,32.9126,32.8788,32.89,116800.0
2010-07-19 13:25:00,58.3,58.34,58.26,58.34,181500.0,32.89,32.9126,32.8675,32.9126,181500.0
2010-07-19 13:30:00,58.33,58.36,58.31,58.32,76100.0,32.907,32.9239,32.8957,32.9013,76100.0
2010-07-19 13:35:00,58.32,58.32,58.26,58.29,79200.0,32.9013,32.9013,32.8675,32.8844,79200.0
2010-07-19 13:40:00,58.28,58.31,58.26,58.27,91300.0,32.8788,32.8957,32.8675,32.8731,91300.0
2010-07-19 13:45:00,58.26,58.3,58.26,58.28,80100.0,32.8675,32.89,32.8675,32.8788,80100.0
2010-07-19 13:50:00,58.28,58.3,58.26,58.3,123400.0,32.8788,32.89,32.8675,32.89,123400.0
2010-07-19 13:55:00,58.3,58.32,58.26,58.26,123000.0,32.89,32.9013,32.8675,32.8675,123000.0
2010-07-19 14:00:00,58.26,58.32,58.26,58.32,97400.0,32.8675,32.9013,32.8675,32.9013,97400.0
2010-07-19 14:05:00,58.31,58.33,58.24,58.28,109900.0,32.8957,32.907,32.8562,32.8788,109900.0
2010-07-19 14:10:00,58.3,58.38,58.29,58.38,87800.0,32.89,32.9352,32.8844,32.9352,87800.0
2010-07-19 14:15:00,58.37,58.39,58.33,58.37,151000.0,32.9295,32.9408,32.907,32.9295,151000.0
2010-07-19 14:20:00,58.37,58.37,58.31,58.35,102500.0,32.9295,32.9295,32.8957,32.9182,102500.0
2010-07-19 14:25:00,58.36,58.38,58.35,58.37,231700.0,32.9239,32.9352,32.9182,32.9295,231700.0
2010-07-19 14:30:00,58.37,58.43,58.36,58.42,155900.0,32.9295,32.9634,32.9239,32.9577,155900.0
2010-07-19 14:35:00,58.42,58.46,58.41,58.43,123700.0,32.9577,32.9803,32.9521,32.9634,123700.0
2010-07-19 14:40:00,58.44,58.49,58.42,58.48,122900.0,32.969,32.9972,32.9577,32.9916,122900.0
2010-07-19 14:45:00,58.48,58.56,58.47,58.56,148900.0,32.9916,33.0367,32.9859,33.0367,148900.0
2010-07-19 14:50:00,58.56,58.64,58.55,58.6,229000.0,33.0367,33.0819,33.0311,33.0593,229000.0
2010-07-19 14:55:00,58.59,58.6,58.51,58.52,242700.0,33.0536,33.0593,33.0085,33.0142,242700.0
2010-07-19 15:00:00,58.51,58.57,58.49,58.57,108500.0,33.0085,33.0424,32.9972,33.0424,108500.0
2010-07-19 15:05:00,58.57,58.63,58.54,58.59,291700.0,33.0424,33.0762,33.0254,33.0536,291700.0
2010-07-19 15:10:00,58.59,58.63,58.55,58.57,308500.0,33.0536,33.0762,33.0311,33.0424,308500.0
2010-07-19 15:15:00,58.56,58.59,58.52,58.52,237200.0,33.0367,33.0536,33.0142,33.0142,237200.0
2010-07-19 15:20:00,58.52,58.53,58.43,58.43,198900.0,33.0142,33.0198,32.9634,32.9634,198900.0
2010-07-19 15:25:00,58.43,58.44,58.35,58.38,171400.0,32.9634,32.969,32.9182,32.9352,171400.0
2010-07-19 15:30:00,58.38,58.42,58.34,58.38,231300.0,32.9352,32.9577,32.9126,32.9352,231300.0
2010-07-19 15:35:00,58.37,58.43,58.31,58.34,212600.0,32.9295,32.9634,32.8957,32.9126,212600.0
2010-07-19 15:40:00,58.34,58.46,58.3,58.41,349800.0,32.9126,32.9803,32.89,32.9521,349800.0
2010-07-19 15:45:00,58.42,58.48,58.39,58.43,382900.0,32.9577,32.9916,32.9408,32.9634,382900.0
2010-07-19 15:50:00,58.43,58.47,58.41,58.45,560400.0,32.9634,32.9859,32.9521,32.9747,560400.0
2010-07-19 15:55:00,58.45,58.5,58.42,58.47,1020000.0,32.9747,33.0029,32.9577,32.9859,1020000.0
2010-07-20 09:30:00,57.68,58.06,57.67,58.06,596000.0,32.5403,32.7546,32.5346,32.7546,596000.0
2010-07-20 09:35:00,58.07,58.14,58.01,58.12,609000.0,32.7603,32.7998,32.7264,32.7885,609000.0
2010-07-20 09:40:00,58.12,58.34,58.03,58.3,775400.0,32.7885,32.9126,32.7377,32.89,775400.0
2010-07-20 09:45:00,58.3,58.35,58.21,58.24,310300.0,32.89,32.9182,32.8393,32.8562,310300.0
2010-07-20 09:50:00,58.23,58.41,58.23,58.35,370400.0,32.8505,32.9521,32.8505,32.9182,370400.0
2010-07-20 09:55:00,58.35,58.37,58.2,58.23,220800.0,32.9182,32.9295,32.8336,32.8505,220800.0
2010-07-20 10:00:00,58.22,58.29,58.18,58.19,242200.0,32.8449,32.8844,32.8223,32.828,242200.0
2010-07-20 10:05:00,58.21,58.24,58.15,58.18,327000.0,32.8393,32.8562,32.8054,32.8223,327000.0
2010-07-20 10:10:00,58.19,58.28,58.13,58.13,272800.0,32.828,32.8788,32.7941,32.7941,272800.0
2010-07-20 10:15:00,58.13,58.27,58.13,58.26,305600.0,32.7941,32.8731,32.7941,32.8675,305600.0
2010-07-20 10:20:00,58.26,58.35,58.25,58.31,291300.0,32.8675,32.9182,32.8618,32.8957,291300.0
2010-07-20 10:25:00,58.3,58.32,58.26,58.29,280100.0,32.89,32.9013,32.8675,32.8844,280100.0
2010-07-20 10:30:00,58.29,58.38,58.27,58.38,257200.0,32.8844,32.9352,32.8731,32.9352,257200.0
2010-07-20 10:35:00,58.38,58.38,58.28,58.31,263400.0,32.9352,32.9352,32.8788,32.8957,263400.0
2010-07-20 10:40:00,58.31,58.33,58.25,58.28,133700.0,32.8957,32.907,32.8618,32.8788,133700.0
2010-07-20 10:45:00,58.28,58.32,58.26,58.3,177600.0,32.8788,32.9013,32.8675,32.89,177600.0
2010-07-20 10:50:00,58.29,58.33,58.16,58.16,164400.0,32.8844,32.907,32.8111,32.8111,164400.0
2010-07-20 10:55:00,58.17,58.17,58.07,58.17,196000.0,32.8167,32.8167,32.7603,32.8167,196000.0
2010-07-20 11:00:00,58.17,58.29,58.15,58.27,293300.0,32.8167,32.8844,32.8054,32.8731,293300.0
2010-07-20 11:05:00,58.27,58.34,58.21,58.31,287600.0,32.8731,32.9126,32.8393,32.8957,287600.0
2010-07-20 11:10:00,58.31,58.35,58.26,58.27,206400.0,32.8957,32.9182,32.8675,32.8731,206400.0
2010-07-20 11:15:00,58.27,58.38,58.27,58.36,293500.0,32.8731,32.9352,32.8731,32.9239,293500.0
2010-07-20 11:20:00,58.37,58.4,58.35,58.38,142000.0,32.9295,32.9465,32.9182,32.9352,142000.0
2010-07-20 11:25:00,58.37,58.38,58.29,58.32,117200.0,32.9295,32.9352,32.8844,32.9013,117200.0
2010-07-20 11:30:00,58.33,58.33,58.18,58.18,235500.0,32.907,32.907,32.8223,32.8223,235500.0
2010-07-20 11:35:00,58.18,58.27,58.18,58.21,127800.0,32.8223,32.8731,32.8223,32.8393,127800.0
2010-07-20 11:40:00,58.22,58.23,58.19,58.2,107300.0,32.8449,32.8505,32.828,32.8336,107300.0
2010-07-20 11:45:00,58.21,58.25,58.2,58.23,87700.0,32.8393,32.8618,32.8336,32.8505,87700.0
2010-07-20 11:50:00,58.23,58.24,58.19,58.21,140000.0,32.8505,32.8562,32.828,32.8393,140000.0
2010-07-20 11:55:00,58.22,58.24,58.15,58.15,127400.0,32.8449,32.8562,32.8054,32.8054,127400.0
2010-07-20 12:00:00,58.15,58.21,58.13,58.16,185300.0,32.8054,32.8393,32.7941,32.8111,185300.0
2010-07-20 12:05:00,58.16,58.24,58.15,58.22,211100.0,32.8111,32.8562,32.8054,32.8449,211100.0
2010-07-20 12:10:00,58.24,58.26,58.13,58.14,150700.0,32.8562,32.8675,32.7941,32.7998,150700.0
2010-07-20 12:15:00,58.14,58.16,58.11,58.15,97500.0,32.7998,32.8111,32.7829,32.8054,97500.0
2010-07-20 12:20:00,58.14,58.16,58.1,58.11,158000.0,32.7998,32.8111,32.7772,32.7829,158000.0
2010-07-20 12:25:00,58.11,58.19,58.1,58.17,81300.0,32.7829,32.828,32.7772,32.8167,81300.0
2010-07-20 12:30:00,58.18,58.18,58.14,58.15,89500.0,32.8223,32.8223,32.7998,32.8054,89500.0
2010-07-20 12:35:00,58.15,58.21,58.14,58.18,106600.0,32.8054,32.8393,32.7998,32.8223,106600.0
2010-07-20 12:40:00,58.17,58.22,58.16,58.22,122200.0,32.8167,32.8449,32.8111,32.8449,122200.0
2010-07-20 12:45:00,58.22,58.29,58.21,58.26,135000.0,32.8449,32.8844,32.8393,32.8675,135000.0
2010-07-20 12:50:00,58.26,58.27,58.21,58.21,109000.0,32.8675,32.8731,32.8393,32.8393,109000.0
2010-07-20 12:55:00,58.22,58.24,58.19,58.21,143200.0,32.8449,32.8562,32.828,32.8393,143200.0
2010-07-20 13:00:00,58.22,58.25,58.2,58.23,135200.0,32.8449,32.8618,32.8336,32.8505,135200.0
2010-07-20 13:05:00,58.23,58.25,58.2,58.21,149700.0,32.8505,32.8618,32.8336,32.8393,149700.0
2010-07-20 13:10:00,58.21,58.23,58.17,58.17,103100.0,32.8393,32.8505,32.8167,32.8167,103100.0
2010-07-20 13:15:00,58.17,58.28,58.17,58.28,106200.0,32.8167,32.8788,32.8167,32.8788,106200.0
2010-07-20 13:20:00,58.27,58.3,58.26,58.27,147900.0,32.8731,32.89,32.8675,32.8731,147900.0
2010-07-20 13:25:00,58.27,58.3,58.26,58.3,87500.0,32.8731,32.89,32.8675,32.89,87500.0
2010-07-20 13:30:00,58.3,58.34,58.26,58.33,206300.0,32.89,32.9126,32.8675,32.907,206300.0
2010-07-20 13:35:00,58.34,58.53,58.34,58.51,354400.0,32.9126,33.0198,32.9126,33.0085,354400.0
2010-07-20 13:40:00,58.51,58.54,58.46,58.5,215700.0,33.0085,33.0254,32.9803,33.0029,215700.0
2010-07-20 13:45:00,58.49,58.54,58.48,58.52,228600.0,32.9972,33.0254,32.9916,33.0142,228600.0
2010-07-20 13:50:00,58.52,58.73,58.51,58.72,444600.0,33.0142,33.1326,33.0085,33.127,444600.0
2010-07-20 13:55:00,58.73,58.78,58.7,58.76,447600.0,33.1326,33.1608,33.1157,33.1495,447600.0
2010-07-20 14:00:00,58.75,58.76,58.65,58.67,287500.0,33.1439,33.1495,33.0875,33.0988,287500.0
2010-07-20 14:05:00,58.67,58.76,58.67,58.68,287800.0,33.0988,33.1495,33.0988,33.1044,287800.0
2010-07-20 14:10:00,58.68,58.74,58.66,58.68,295200.0,33.1044,33.1383,33.0931,33.1044,295200.0
2010-07-20 14:15:00,58.68,58.76,58.68,58.75,176500.0,33.1044,33.1495,33.1044,33.1439,176500.0
2010-07-20 14:20:00,58.75,58.77,58.65,58.67,436500.0,33.1439,33.1552,33.0875,33.0988,436500.0
2010-07-20 14:25:00,58.67,58.76,58.65,58.73,272100.0,33.0988,33.1495,33.0875,33.1326,272100.0
2010-07-20 14:30:00,58.72,58.8,58.71,58.75,273100.0,33.127,33.1721,33.1213,33.1439,273100.0
2010-07-20 14:35:00,58.74,58.77,58.72,58.75,164400.0,33.1383,33.1552,33.127,33.1439,164400.0
2010-07-20 14:40:00,58.75,58.86,58.74,58.78,337400.0,33.1439,33.206,33.1383,33.1608,337400.0
2010-07-20 14:45:00,58.78,58.85,58.73,58.83,225300.0,33.1608,33.2003,33.1326,33.189,225300.0
2010-07-20 14:50:00,58.84,58.86,58.78,58.78,233500.0,33.1947,33.206,33.1608,33.1608,233500.0
2010-07-20 14:55:00,58.78,58.79,58.72,58.77,168100.0,33.1608,33.1665,33.127,33.1552,168100.0
2010-07-20 15:00:00,58.77,58.8,58.72,58.8,231500.0,33.1552,33.1721,33.127,33.1721,231500.0
2010-07-20 15:05:00,58.8,58.82,58.75,58.79,246400.0,33.1721,33.1834,33.1439,33.1665,246400.0
2010-07-20 15:10:00,58.8,58.89,58.76,58.88,283100.0,33.1721,33.2229,33.1495,33.2172,283100.0
2010-07-20 15:15:00,58.87,58.92,58.85,58.86,277000.0,33.2116,33.2398,33.2003,33.206,277000.0
2010-07-20 15:20:00,58.84,58.89,58.82,58.88,327500.0,33.1947,33.2229,33.1834,33.2172,327500.0
2010-07-20 15:25:00,58.87,58.96,58.85,58.91,621300.0,33.2116,33.2624,33.2003,33.2342,621300.0
2010-07-20 15:30:00,58.91,58.99,58.9,58.92,562100.0,33.2342,33.2793,33.2285,33.2398,562100.0
2010-07-20 15:35:00,58.92,58.96,58.89,58.9,512300.0,33.2398,33.2624,33.2229,33.2285,512300.0
2010-07-20 15:40:00,58.9,58.94,58.8,58.9,579400.0,33.2285,33.2511,33.1721,33.2285,579400.0
2010-07-20 15:45:00,58.9,58.94,58.87,58.9,667300.0,33.2285,33.2511,33.2116,33.2285,667300.0
2010-07-20 15:50:00,58.9,58.93,58.82,58.89,746000.0,33.2285,33.2455,33.1834,33.2229,746000.0
2010-07-20 15:55:00,58.88,58.98,58.87,58.97,1009800.0,33.2172,33.2737,33.2116,33.268,1009800.0
2010-07-21 09:30:00,59.13,59.13,58.78,58.85,788800.0,33.3583,33.3583,33.1608,33.2003,788800.0
2010-07-21 09:35:00,58.85,58.85,58.77,58.8,414800.0,33.2003,33.2003,33.1552,33.1721,414800.0
2010-07-21 09:40:00,58.79,58.89,58.76,58.81,387800.0,33.1665,33.2229,33.1495,33.1778,387800.0
2010-07-21 09:45:00,58.81,58.89,58.73,58.78,364200.0,33.1778,33.2229,33.1326,33.1608,364200.0
2010-07-21 09:50:00,58.78,58.8,58.68,58.72,259000.0,33.1608,33.1721,33.1044,33.127,259000.0
2010-07-21 09:55:00,58.72,58.85,58.7,58.85,239600.0,33.127,33.2003,33.1157,33.2003,239600.0
2010-07-21 10:00:00,58.84,58.85,58.73,58.84,243900.0,33.1947,33.2003,33.1326,33.1947,243900.0
2010-07-21 10:05:00,58.82,58.86,58.74,58.8,283500.0,33.1834,33.206,33.1383,33.1721,283500.0
2010-07-21 10:10:00,58.81,58.97,58.79,58.95,312200.0,33.1778,33.268,33.1665,33.2567,312200.0
2010-07-21 10:15:00,58.94,58.98,58.93,58.96,286700.0,33.2511,33.2737,33.2455,33.2624,286700.0
2010-07-21 10:20:00,58.96,58.96,58.9,58.94,277400.0,33.2624,33.2624,33.2285,33.2511,277400.0
2010-07-21 10:25:00,58.93,58.94,58.82,58.85,289300.0,33.2455,33.2511,33.1834,33.2003,289300.0
2010-07-21 10:30:00,58.84,58.87,58.62,58.65,502100.0,33.1947,33.2116,33.0706,33.0875,502100.0
2010-07-21 10:35:00,58.65,58.75,58.65,58.73,258400.0,33.0875,33.1439,33.0875,33.1326,258400.0
2010-07-21 10:40:00,58.73,58.77,58.69,58.7,359200.0,33.1326,33.1552,33.1101,33.1157,359200.0
2010-07-21 10:45:00,58.71,58.77,58.66,58.76,221900.0,33.1213,33.1552,33.0931,33.1495,221900.0
2010-07-21 10:50:00,58.76,58.79,58.73,58.73,150800.0,33.1495,33.1665,33.1326,33.1326,150800.0
2010-07-21 10:55:00,58.74,58.77,58.66,58.7,216800.0,33.1383,33.1552,33.0931,33.1157,216800.0
2010-07-21 11:00:00,58.69,58.7,58.61,58.61,223000.0,33.1101,33.1157,33.0649,33.0649,223000.0
2010-07-21 11:05:00,58.61,58.62,58.52,58.53,249100.0,33.0649,33.0706,33.0142,33.0198,249100.0
2010-07-21 11:10:00,58.54,58.54,58.46,58.46,242000.0,33.0254,33.0254,32.9803,32.9803,242000.0
2010-07-21 11:15:00,58.47,58.5,58.42,58.5,237100.0,32.9859,33.0029,32.9577,33.0029,237100.0
2010-07-21 11:20:00,58.51,58.53,58.47,58.47,197100.0,33.0085,33.0198,32.9859,32.9859,197100.0
2010-07-21 11:25:00,58.47,58.5,58.44,58.49,149200.0,32.9859,33.0029,32.969,32.9972,149200.0
2010-07-21 11:30:00,58.48,58.51,58.45,58.49,137200.0,32.9916,33.0085,32.9747,32.9972,137200.0
2010-07-21 11:35:00,58.49,58.6,58.48,58.58,158500.0,32.9972,33.0593,32.9916,33.048,158500.0
2010-07-21 11:40:00,58.58,58.62,58.53,58.55,102500.0,33.048,33.0706,33.0198,33.0311,102500.0
2010-07-21 11:45:00,58.55,58.59,58.54,58.56,105500.0,33.0311,33.0536,33.0254,33.0367,105500.0
2010-07-21 11:50:00,58.56,58.58,58.53,58.54,89700.0,33.0367,33.048,33.0198,33.0254,89700.0
2010-07-21 11:55:00,58.54,58.6,58.53,58.6,122400.0,33.0254,33.0593,33.0198,33.0593,122400.0
2010-07-21 12:00:00,58.59,58.72,58.58,58.62,267700.0,33.0536,33.127,33.048,33.0706,267700.0
2010-07-21 12:05:00,58.62,58.65,58.58,58.59,191200.0,33.0706,33.0875,33.048,33.0536,191200.0
2010-07-21 12:10:00,58.59,58.7,58.57,58.67,89600.0,33.0536,33.1157,33.0424,33.0988,89600.0
2010-07-21 12:15:00,58.67,58.7,58.6,58.66,153200.0,33.0988,33.1157,33.0593,33.0931,153200.0
2010-07-21 12:20:00,58.67,58.67,58.57,58.58,331700.0,33.0988,33.0988,33.0424,33.048,331700.0
2010-07-21 12:25:00,58.58,58.62,58.58,58.6,129600.0,33.048,33.0706,33.048,33.0593,129600.0
2010-07-21 12:30:00,58.59,58.65,58.59,58.62,101900.0,33.0536,33.0875,33.0536,33.0706,101900.0
2010-07-21 12:35:00,58.61,58.64,58.59,58.59,65600.0,33.0649,33.0819,33.0536,33.0536,65600.0
2010-07-21 12:40:00,58.59,58.6,58.5,58.52,113500.0,33.0536,33.0593,33.0029,33.0142,113500.0
2010-07-21 12:45:00,58.52,58.55,58.47,58.54,95000.0,33.0142,33.0311,32.9859,33.0254,95000.0
2010-07-21 12:50:00,58.54,58.55,58.44,58.47,105800.0,33.0254,33.0311,32.969,32.9859,105800.0
2010-07-21 12:55:00,58.46,58.5,58.45,58.48,137500.0,32.9803,33.0029,32.9747,32.9916,137500.0
2010-07-21 13:00:00,58.48,58.51,58.47,58.5,52400.0,32.9916,33.0085,32.9859,33.0029,52400.0
2010-07-21 13:05:00,58.51,58.56,58.5,58.56,62800.0,33.0085,33.0367,33.0029,33.0367,62800.0
2010-07-21 13:10:00,58.56,58.56,58.52,58.54,45400.0,33.0367,33.0367,33.0142,33.0254,45400.0
2010-07-21 13:15:00,58.53,58.56,58.51,58.52,83900.0,33.0198,33.0367,33.0085,33.0142,83900.0
2010-07-21 13:20:00,58.53,58.56,58.51,58.51,97300.0,33.0198,33.0367,33.0085,33.0085,97300.0
2010-07-21 13:25:00,58.51,58.56,58.49,58.55,179100.0,33.0085,33.0367,32.9972,33.0311,179100.0
2010-07-21 13:30:00,58.55,58.62,58.54,58.58,96200.0,33.0311,33.0706,33.0254,33.048,96200.0
2010-07-21 13:35:00,58.58,58.59,58.55,58.55,46000.0,33.048,33.0536,33.0311,33.0311,46000.0
2010-07-21 13:40:00,58.55,58.56,58.49,58.5,130500.0,33.0311,33.0367,32.9972,33.0029,130500.0
2010-07-21 13:45:00,58.49,58.5,58.44,58.45,189000.0,32.9972,33.0029,32.969,32.9747,189000.0
2010-07-21 13:50:00,58.45,58.53,58.44,58.5,131600.0,32.9747,33.0198,32.969,33.0029,131600.0
2010-07-21 13:55:00,58.5,58.56,58.49,58.49,129100.0,33.0029,33.0367,32.9972,32.9972,129100.0
2010-07-21 14:00:00,58.49,58.55,58.34,58.45,590600.0,32.9972,33.0311,32.9126,32.9747,590600.0
2010-07-21 14:05:00,58.44,58.44,58.24,58.24,322200.0,32.969,32.969,32.8562,32.8562,322200.0
2010-07-21 14:10:00,58.24,58.25,58.0,58.09,649400.0,32.8562,32.8618,32.7208,32.7716,649400.0
2010-07-21 14:15:00,58.09,58.1,57.95,58.0,531900.0,32.7716,32.7772,32.6926,32.7208,531900.0
2010-07-21 14:20:00,58.0,58.04,57.88,57.98,474600.0,32.7208,32.7434,32.6531,32.7095,474600.0
2010-07-21 14:25:00,57.99,58.03,57.88,57.9,391400.0,32.7152,32.7377,32.6531,32.6644,391400.0
2010-07-21 14:30:00,57.91,57.93,57.72,57.8,547000.0,32.67,32.6813,32.5628,32.608,547000.0
2010-07-21 14:35:00,57.79,57.89,57.78,57.89,532900.0,32.6023,32.6587,32.5967,32.6587,532900.0
2010-07-21 14:40:00,57.89,57.95,57.86,57.93,314100.0,32.6587,32.6926,32.6418,32.6813,314100.0
2010-07-21 14:45:00,57.92,57.97,57.8,57.86,307700.0,32.6757,32.7039,32.608,32.6418,307700.0
2010-07-21 14:50:00,57.85,57.88,57.66,57.71,641900.0,32.6362,32.6531,32.529,32.5572,641900.0
2010-07-21 14:55:00,57.71,57.76,57.6,57.7,506700.0,32.5572,32.5854,32.4951,32.5515,506700.0
2010-07-21 15:00:00,57.7,57.78,57.67,57.77,424200.0,32.5515,32.5967,32.5346,32.591,424200.0
2010-07-21 15:05:00,57.77,57.86,57.76,57.79,440100.0,32.591,32.6418,32.5854,32.6023,440100.0
2010-07-21 15:10:00,57.79,57.86,57.73,57.85,317200.0,32.6023,32.6418,32.5685,32.6362,317200.0
2010-07-21 15:15:00,57.86,57.92,57.69,57.7,395600.0,32.6418,32.6757,32.5459,32.5515,395600.0
2010-07-21 15:20:00,57.69,57.85,57.64,57.82,467800.0,32.5459,32.6362,32.5177,32.6192,467800.0
2010-07-21 15:25:00,57.81,57.85,57.75,57.81,227500.0,32.6136,32.6362,32.5798,32.6136,227500.0
2010-07-21 15:30:00,57.8,57.95,57.78,57.91,606500.0,32.608,32.6926,32.5967,32.67,606500.0
2010-07-21 15:35:00,57.92,57.96,57.84,57.87,337700.0,32.6757,32.6982,32.6305,32.6475,337700.0
2010-07-21 15:40:00,57.87,57.88,57.76,57.84,444900.0,32.6475,32.6531,32.5854,32.6305,444900.0
2010-07-21 15:45:00,57.84,57.94,57.78,57.93,618700.0,32.6305,32.6869,32.5967,32.6813,618700.0
2010-07-21 15:50:00,57.94,58.14,57.94,58.08,952800.0,32.6869,32.7998,32.6869,32.7659,952800.0
2010-07-21 15:55:00,58.07,58.2,57.98,58.17,1584000.0,32.7603,32.8336,32.7095,32.8167,1584000.0
2010-07-22 09:30:00,58.75,58.89,58.66,58.82,789900.0,33.1439,33.2229,33.0931,33.1834,789900.0
2010-07-22 09:35:00,58.83,58.89,58.75,58.88,708700.0,33.189,33.2229,33.1439,33.2172,708700.0
2010-07-22 09:40:00,58.89,59.14,58.88,59.05,467300.0,33.2229,33.3639,33.2172,33.3132,467300.0
2010-07-22 09:45:00,59.06,59.1,58.99,59.06,357200.0,33.3188,33.3414,33.2793,33.3188,357200.0
2010-07-22 09:50:00,59.06,59.18,59.06,59.18,457500.0,33.3188,33.3865,33.3188,33.3865,457500.0
2010-07-22 09:55:00,59.18,59.28,59.17,59.23,427500.0,33.3865,33.4429,33.3809,33.4147,427500.0
2010-07-22 10:00:00,59.23,59.46,59.23,59.44,853700.0,33.4147,33.5445,33.4147,33.5332,853700.0
2010-07-22 10:05:00,59.43,59.48,59.32,59.34,416900.0,33.5275,33.5557,33.4655,33.4768,416900.0
2010-07-22 10:10:00,59.35,59.4,59.34,59.39,312300.0,33.4824,33.5106,33.4768,33.505,312300.0
2010-07-22 10:15:00,59.4,59.5,59.4,59.47,431500.0,33.5106,33.567,33.5106,33.5501,431500.0
2010-07-22 10:20:00,59.48,59.5,59.42,59.44,432300.0,33.5557,33.567,33.5219,33.5332,432300.0
2010-07-22 10:25:00,59.44,59.5,59.36,59.48,433100.0,33.5332,33.567,33.488,33.5557,433100.0
2010-07-22 10:30:00,59.49,59.5,59.44,59.44,320900.0,33.5614,33.567,33.5332,33.5332,320900.0
2010-07-22 10:35:00,59.45,59.6,59.43,59.53,745300.0,33.5388,33.6234,33.5275,33.5839,745300.0
2010-07-22 10:40:00,59.52,59.66,59.51,59.54,440500.0,33.5783,33.6573,33.5727,33.5896,440500.0
2010-07-22 10:45:00,59.54,59.65,59.51,59.63,305200.0,33.5896,33.6516,33.5727,33.6404,305200.0
2010-07-22 10:50:00,59.63,59.7,59.56,59.64,447900.0,33.6404,33.6799,33.6009,33.646,447900.0
2010-07-22 10:55:00,59.64,59.66,59.48,59.54,273700.0,33.646,33.6573,33.5557,33.5896,273700.0
2010-07-22 11:00:00,59.53,59.62,59.53,59.61,262100.0,33.5839,33.6347,33.5839,33.6291,262100.0
2010-07-22 11:05:00,59.6,59.63,59.52,59.52,231600.0,33.6234,33.6404,33.5783,33.5783,231600.0
2010-07-22 11:10:00,59.52,59.6,59.52,59.59,245800.0,33.5783,33.6234,33.5783,33.6178,245800.0
2010-07-22 11:15:00,59.59,59.63,59.56,59.61,242200.0,33.6178,33.6404,33.6009,33.6291,242200.0
2010-07-22 11:20:00,59.6,59.69,59.59,59.67,218600.0,33.6234,33.6742,33.6178,33.6629,218600.0
2010-07-22 11:25:00,59.67,59.73,59.66,59.7,283400.0,33.6629,33.6968,33.6573,33.6799,283400.0
2010-07-22 11:30:00,59.69,59.72,59.64,59.67,198000.0,33.6742,33.6911,33.646,33.6629,198000.0
2010-07-22 11:35:00,59.67,59.69,59.54,59.55,284000.0,33.6629,33.6742,33.5896,33.5952,284000.0
2010-07-22 11:40:00,59.55,59.57,59.52,59.52,150300.0,33.5952,33.6065,33.5783,33.5783,150300.0
2010-07-22 11:45:00,59.52,59.59,59.51,59.56,165500.0,33.5783,33.6178,33.5727,33.6009,165500.0
2010-07-22 11:50:00,59.55,59.58,59.48,59.53,275700.0,33.5952,33.6122,33.5557,33.5839,275700.0
2010-07-22 11:55:00,59.54,59.62,59.54,59.61,138500.0,33.5896,33.6347,33.5896,33.6291,138500.0
2010-07-22 12:00:00,59.61,59.65,59.56,59.65,191800.0,33.6291,33.6516,33.6009,33.6516,191800.0
2010-07-22 12:05:00,59.65,59.68,59.59,59.65,178900.0,33.6516,33.6686,33.6178,33.6516,178900.0
2010-07-22 12:10:00,59.65,59.7,59.62,59.67,224400.0,33.6516,33.6799,33.6347,33.6629,224400.0
2010-07-22 12:15:00,59.66,59.7,59.65,59.66,159500.0,33.6573,33.6799,33.6516,33.6573,159500.0
2010-07-22 12:20:00,59.66,59.71,59.6,59.65,220800.0,33.6573,33.6855,33.6234,33.6516,220800.0
2010-07-22 12:25:00,59.64,59.67,59.61,59.64,140100.0,33.646,33.6629,33.6291,33.646,140100.0
2010-07-22 12:30:00,59.63,59.65,59.61,59.63,107000.0,33.6404,33.6516,33.6291,33.6404,107000.0
2010-07-22 12:35:00,59.63,59.67,59.62,59.63,206700.0,33.6404,33.6629,33.6347,33.6404,206700.0
2010-07-22 12:40:00,59.64,59.68,59.64,59.64,162900.0,33.646,33.6686,33.646,33.646,162900.0
2010-07-22 12:45:00,59.64,59.67,59.63,59.65,207600.0,33.646,33.6629,33.6404,33.6516,207600.0
2010-07-22 12:50:00,59.66,59.69,59.65,59.69,209700.0,33.6573,33.6742,33.6516,33.6742,209700.0
2010-07-22 12:55:00,59.68,59.7,59.64,59.67,320500.0,33.6686,33.6799,33.646,33.6629,320500.0
2010-07-22 13:00:00,59.68,59.71,59.65,59.65,130100.0,33.6686,33.6855,33.6516,33.6516,130100.0
2010-07-22 13:05:00,59.65,59.69,59.64,59.65,113900.0,33.6516,33.6742,33.646,33.6516,113900.0
2010-07-22 13:10:00,59.65,59.72,59.64,59.72,216800.0,33.6516,33.6911,33.646,33.6911,216800.0
2010-07-22 13:15:00,59.72,59.74,59.68,59.69,277800.0,33.6911,33.7024,33.6686,33.6742,277800.0
2010-07-22 13:20:00,59.69,59.71,59.67,59.69,108900.0,33.6742,33.6855,33.6629,33.6742,108900.0
2010-07-22 13:25:00,59.68,59.71,59.65,59.67,120100.0,33.6686,33.6855,33.6516,33.6629,120100.0
2010-07-22 13:30:00,59.67,59.69,59.64,59.65,85500.0,33.6629,33.6742,33.646,33.6516,85500.0
2010-07-22 13:35:00,59.65,59.67,59.64,59.66,95700.0,33.6516,33.6629,33.646,33.6573,95700.0
2010-07-22 13:40:00,59.66,59.69,59.64,59.65,116200.0,33.6573,33.6742,33.646,33.6516,116200.0
2010-07-22 13:45:00,59.65,59.68,59.64,59.67,60800.0,33.6516,33.6686,33.646,33.6629,60800.0
2010-07-22 13:50:00,59.68,59.7,59.62,59.65,114600.0,33.6686,33.6799,33.6347,33.6516,114600.0
2010-07-22 13:55:00,59.66,59.68,59.64,59.66,155100.0,33.6573,33.6686,33.646,33.6573,155100.0
2010-07-22 14:00:00,59.66,59.71,59.65,59.7,242000.0,33.6573,33.6855,33.6516,33.6799,242000.0
2010-07-22 14:05:00,59.71,59.74,59.7,59.72,204300.0,33.6855,33.7024,33.6799,33.6911,204300.0
2010-07-22 14:10:00,59.72,59.77,59.69,59.72,245200.0,33.6911,33.7193,33.6742,33.6911,245200.0
2010-07-22 14:15:00,59.72,59.78,59.66,59.68,264100.0,33.6911,33.725,33.6573,33.6686,264100.0
2010-07-22 14:20:00,59.68,59.7,59.66,59.68,73900.0,33.6686,33.6799,33.6573,33.6686,73900.0
2010-07-22 14:25:00,59.69,59.79,59.68,59.78,227300.0,33.6742,33.7306,33.6686,33.725,227300.0
2010-07-22 14:30:00,59.78,59.78,59.68,59.69,376700.0,33.725,33.725,33.6686,33.6742,376700.0
2010-07-22 14:35:00,59.69,59.72,59.66,59.68,288800.0,33.6742,33.6911,33.6573,33.6686,288800.0
2010-07-22 14:40:00,59.68,59.69,59.59,59.63,249300.0,33.6686,33.6742,33.6178,33.6404,249300.0
2010-07-22 14:45:00,59.63,59.68,59.59,59.67,181600.0,33.6404,33.6686,33.6178,33.6629,181600.0
2010-07-22 14:50:00,59.66,59.67,59.6,59.63,153200.0,33.6573,33.6629,33.6234,33.6404,153200.0
2010-07-22 14:55:00,59.63,59.68,59.58,59.67,173600.0,33.6404,33.6686,33.6122,33.6629,173600.0
2010-07-22 15:00:00,59.67,59.71,59.64,59.69,134200.0,33.6629,33.6855,33.646,33.6742,134200.0
2010-07-22 15:05:00,59.69,59.7,59.6,59.65,186000.0,33.6742,33.6799,33.6234,33.6516,186000.0
2010-07-22 15:10:00,59.65,59.69,59.61,59.67,225700.0,33.6516,33.6742,33.6291,33.6629,225700.0
2010-07-22 15:15:00,59.67,59.77,59.66,59.74,401900.0,33.6629,33.7193,33.6573,33.7024,401900.0
2010-07-22 15:20:00,59.74,59.78,59.7,59.71,200500.0,33.7024,33.725,33.6799,33.6855,200500.0
2010-07-22 15:25:00,59.71,59.73,59.66,59.66,366500.0,33.6855,33.6968,33.6573,33.6573,366500.0
2010-07-22 15:30:00,59.66,59.69,59.51,59.52,415700.0,33.6573,33.6742,33.5727,33.5783,415700.0
2010-07-22 15:35:00,59.53,59.53,59.24,59.24,771500.0,33.5839,33.5839,33.4203,33.4203,771500.0
2010-07-22 15:40:00,59.24,59.33,59.2,59.33,611800.0,33.4203,33.4711,33.3978,33.4711,611800.0
2010-07-22 15:45:00,59.33,59.39,59.24,59.3,859600.0,33.4711,33.505,33.4203,33.4542,859600.0
2010-07-22 15:50:00,59.3,59.38,59.21,59.23,668900.0,33.4542,33.4993,33.4034,33.4147,668900.0
2010-07-22 15:55:00,59.24,59.4,59.23,59.33,1190000.0,33.4203,33.5106,33.4147,33.4711,1190000.0
2010-07-23 09:30:00,59.26,59.38,58.85,58.85,621500.0,33.4316,33.4993,33.2003,33.2003,621500.0
2010-07-23 09:35:00,58.85,59.23,58.8,59.2,433900.0,33.2003,33.4147,33.1721,33.3978,433900.0
2010-07-23 09:40:00,59.19,59.44,59.17,59.41,377000.0,33.3921,33.5332,33.3809,33.5162,377000.0
2010-07-23 09:45:00,59.42,59.45,59.1,59.11,405500.0,33.5219,33.5388,33.3414,33.347,405500.0
2010-07-23 09:50:00,59.12,59.21,59.04,59.17,269800.0,33.3526,33.4034,33.3075,33.3809,269800.0
2010-07-23 09:55:00,59.17,59.26,59.14,59.16,157600.0,33.3809,33.4316,33.3639,33.3752,157600.0
2010-07-23 10:00:00,59.16,59.24,59.1,59.2,232300.0,33.3752,33.4203,33.3414,33.3978,232300.0
2010-07-23 10:05:00,59.21,59.32,59.18,59.3,191500.0,33.4034,33.4655,33.3865,33.4542,191500.0
2010-07-23 10:10:00,59.31,59.45,59.27,59.44,264700.0,33.4598,33.5388,33.4373,33.5332,264700.0
2010-07-23 10:15:00,59.44,59.49,59.4,59.47,219500.0,33.5332,33.5614,33.5106,33.5501,219500.0
2010-07-23 10:20:00,59.48,59.52,59.4,59.47,191200.0,33.5557,33.5783,33.5106,33.5501,191200.0
2010-07-23 10:25:00,59.47,59.6,59.46,59.59,202400.0,33.5501,33.6234,33.5445,33.6178,202400.0
2010-07-23 10:30:00,59.59,59.6,59.54,59.56,279200.0,33.6178,33.6234,33.5896,33.6009,279200.0
2010-07-23 10:35:00,59.56,59.6,59.5,59.51,174000.0,33.6009,33.6234,33.567,33.5727,174000.0
2010-07-23 10:40:00,59.52,59.59,59.47,59.57,232400.0,33.5783,33.6178,33.5501,33.6065,232400.0
2010-07-23 10:45:00,59.58,59.66,59.56,59.61,170200.0,33.6122,33.6573,33.6009,33.6291,170200.0
2010-07-23 10:50:00,59.61,59.63,59.58,59.6,148500.0,33.6291,33.6404,33.6122,33.6234,148500.0
2010-07-23 10:55:00,59.6,59.62,59.55,59.55,237200.0,33.6234,33.6347,33.5952,33.5952,237200.0
2010-07-23 11:00:00,59.55,59.57,59.46,59.51,287200.0,33.5952,33.6065,33.5445,33.5727,287200.0
2010-07-23 11:05:00,59.51,59.59,59.5,59.52,138300.0,33.5727,33.6178,33.567,33.5783,138300.0
2010-07-23 11:10:00,59.52,59.55,59.45,59.48,79200.0,33.5783,33.5952,33.5388,33.5557,79200.0
2010-07-23 11:15:00,59.49,59.5,59.43,59.47,93300.0,33.5614,33.567,33.5275,33.5501,93300.0
2010-07-23 11:20:00,59.48,59.49,59.42,59.45,198200.0,33.5557,33.5614,33.5219,33.5388,198200.0
2010-07-23 11:25:00,59.44,59.54,59.44,59.5,138000.0,33.5332,33.5896,33.5332,33.567,138000.0
2010-07-23 11:30:00,59.5,59.55,59.46,59.49,185000.0,33.567,33.5952,33.5445,33.5614,185000.0
2010-07-23 11:35:00,59.49,59.58,59.48,59.57,80000.0,33.5614,33.6122,33.5557,33.6065,80000.0
2010-07-23 11:40:00,59.56,59.57,59.42,59.46,78100.0,33.6009,33.6065,33.5219,33.5445,78100.0
2010-07-23 11:45:00,59.47,59.56,59.45,59.56,91600.0,33.5501,33.6009,33.5388,33.6009,91600.0
2010-07-23 11:50:00,59.57,59.61,59.51,59.61,116900.0,33.6065,33.6291,33.5727,33.6291,116900.0
2010-07-23 11:55:00,59.6,59.69,59.5,59.58,167100.0,33.6234,33.6742,33.567,33.6122,167100.0
2010-07-23 12:00:00,59.59,59.75,59.45,59.47,562000.0,33.6178,33.7081,33.5388,33.5501,562000.0
2010-07-23 12:05:00,59.48,59.58,59.47,59.51,228200.0,33.5557,33.6122,33.5501,33.5727,228200.0
2010-07-23 12:10:00,59.51,59.52,59.37,59.5,260700.0,33.5727,33.5783,33.4937,33.567,260700.0
2010-07-23 12:15:00,59.49,59.55,59.41,59.54,221100.0,33.5614,33.5952,33.5162,33.5896,221100.0
2010-07-23 12:20:00,59.54,59.54,59.4,59.45,163100.0,33.5896,33.5896,33.5106,33.5388,163100.0
2010-07-23 12:25:00,59.44,59.54,59.44,59.48,145700.0,33.5332,33.5896,33.5332,33.5557,145700.0
2010-07-23 12:30:00,59.48,59.51,59.39,59.45,126000.0,33.5557,33.5727,33.505,33.5388,126000.0
2010-07-23 12:35:00,59.45,59.45,59.34,59.44,74300.0,33.5388,33.5388,33.4768,33.5332,74300.0
2010-07-23 12:40:00,59.43,59.43,59.26,59.3,140200.0,33.5275,33.5275,33.4316,33.4542,140200.0
2010-07-23 12:45:00,59.3,59.31,59.22,59.28,170300.0,33.4542,33.4598,33.4091,33.4429,170300.0
2010-07-23 12:50:00,59.28,59.3,59.25,59.28,104700.0,33.4429,33.4542,33.426,33.4429,104700.0
2010-07-23 12:55:00,59.28,59.34,59.26,59.34,127500.0,33.4429,33.4768,33.4316,33.4768,127500.0
2010-07-23 13:00:00,59.35,59.37,59.29,59.29,230800.0,33.4824,33.4937,33.4485,33.4485,230800.0
2010-07-23 13:05:00,59.28,59.33,59.25,59.3,100000.0,33.4429,33.4711,33.426,33.4542,100000.0
2010-07-23 13:10:00,59.29,59.36,59.26,59.35,157300.0,33.4485,33.488,33.4316,33.4824,157300.0
2010-07-23 13:15:00,59.35,59.48,59.33,59.45,153600.0,33.4824,33.5557,33.4711,33.5388,153600.0
2010-07-23 13:20:00,59.44,59.56,59.43,59.56,151900.0,33.5332,33.6009,33.5275,33.6009,151900.0
2010-07-23 13:25:00,59.56,59.71,59.53,59.71,338900.0,33.6009,33.6855,33.5839,33.6855,338900.0
2010-07-23 13:30:00,59.71,59.79,59.62,59.67,224500.0,33.6855,33.7306,33.6347,33.6629,224500.0
2010-07-23 13:35:00,59.68,59.72,59.64,59.69,215100.0,33.6686,33.6911,33.646,33.6742,215100.0
2010-07-23 13:40:00,59.7,59.7,59.65,59.66,142800.0,33.6799,33.6799,33.6516,33.6573,142800.0
2010-07-23 13:45:00,59.65,59.73,59.65,59.71,119700.0,33.6516,33.6968,33.6516,33.6855,119700.0
2010-07-23 13:50:00,59.7,59.75,59.68,59.71,322300.0,33.6799,33.7081,33.6686,33.6855,322300.0
2010-07-23 13:55:00,59.71,59.74,59.7,59.73,108400.0,33.6855,33.7024,33.6799,33.6968,108400.0
2010-07-23 14:00:00,59.73,59.78,59.71,59.75,297300.0,33.6968,33.725,33.6855,33.7081,297300.0
2010-07-23 14:05:00,59.76,59.8,59.74,59.76,224500.0,33.7137,33.7363,33.7024,33.7137,224500.0
2010-07-23 14:10:00,59.76,59.77,59.7,59.73,141500.0,33.7137,33.7193,33.6799,33.6968,141500.0
2010-07-23 14:15:00,59.74,59.75,59.7,59.71,112200.0,33.7024,33.7081,33.6799,33.6855,112200.0
2010-07-23 14:20:00,59.71,59.71,59.62,59.67,156900.0,33.6855,33.6855,33.6347,33.6629,156900.0
2010-07-23 14:25:00,59.67,59.68,59.62,59.66,91000.0,33.6629,33.6686,33.6347,33.6573,91000.0
2010-07-23 14:30:00,59.67,59.73,59.65,59.68,171900.0,33.6629,33.6968,33.6516,33.6686,171900.0
2010-07-23 14:35:00,59.68,59.71,59.67,59.71,118700.0,33.6686,33.6855,33.6629,33.6855,118700.0
2010-07-23 14:40:00,59.71,59.75,59.64,59.72,163200.0,33.6855,33.7081,33.646,33.6911,163200.0
2010-07-23 14:45:00,59.71,59.74,59.66,59.73,186000.0,33.6855,33.7024,33.6573,33.6968,186000.0
2010-07-23 14:50:00,59.74,59.78,59.7,59.77,151100.0,33.7024,33.725,33.6799,33.7193,151100.0
2010-07-23 14:55:00,59.78,59.81,59.67,59.7,329500.0,33.725,33.7419,33.6629,33.6799,329500.0
2010-07-23 15:00:00,59.69,59.7,59.66,59.68,153100.0,33.6742,33.6799,33.6573,33.6686,153100.0
2010-07-23 15:05:00,59.68,59.72,59.63,59.71,184200.0,33.6686,33.6911,33.6404,33.6855,184200.0
2010-07-23 15:10:00,59.71,59.71,59.54,59.56,221100.0,33.6855,33.6855,33.5896,33.6009,221100.0
2010-07-23 15:15:00,59.56,59.61,59.49,59.59,192600.0,33.6009,33.6291,33.5614,33.6178,192600.0
2010-07-23 15:20:00,59.6,59.65,59.56,59.62,142500.0,33.6234,33.6516,33.6009,33.6347,142500.0
2010-07-23 15:25:00,59.62,59.63,59.54,59.59,224000.0,33.6347,33.6404,33.5896,33.6178,224000.0
2010-07-23 15:30:00,59.58,59.67,59.55,59.63,233600.0,33.6122,33.6629,33.5952,33.6404,233600.0
2010-07-23 15:35:00,59.64,59.7,59.53,59.58,377700.0,33.646,33.6799,33.5839,33.6122,377700.0
2010-07-23 15:40:00,59.58,59.61,59.44,59.5,427400.0,33.6122,33.6291,33.5332,33.567,427400.0
2010-07-23 15:45:00,59.51,59.55,59.46,59.52,441200.0,33.5727,33.5952,33.5445,33.5783,441200.0
2010-07-23 15:50:00,59.52,59.55,59.49,59.54,446600.0,33.5783,33.5952,33.5614,33.5896,446600.0
2010-07-23 15:55:00,59.53,59.73,59.53,59.7,973800.0,33.5839,33.6968,33.5839,33.6799,973800.0
2010-07-26 09:30:00,59.7,59.81,59.65,59.7,236300.0,33.6799,33.7419,33.6516,33.6799,236300.0
2010-07-26 09:35:00,59.7,59.87,59.67,59.69,241700.0,33.6799,33.7758,33.6629,33.6742,241700.0
2010-07-26 09:40:00,59.7,59.87,59.63,59.86,337500.0,33.6799,33.7758,33.6404,33.7701,337500.0
2010-07-26 09:45:00,59.86,59.94,59.85,59.86,365300.0,33.7701,33.8152,33.7645,33.7701,365300.0
2010-07-26 09:50:00,59.85,59.87,59.77,59.86,308900.0,33.7645,33.7758,33.7193,33.7701,308900.0
2010-07-26 09:55:00,59.85,59.95,59.85,59.95,302700.0,33.7645,33.8209,33.7645,33.8209,302700.0
2010-07-26 10:00:00,59.94,60.24,59.94,60.11,922300.0,33.8152,33.9845,33.8152,33.9112,922300.0
2010-07-26 10:05:00,60.12,60.2,60.03,60.14,276900.0,33.9168,33.9619,33.866,33.9281,276900.0
2010-07-26 10:10:00,60.14,60.23,60.06,60.2,250700.0,33.9281,33.9789,33.8829,33.9619,250700.0
2010-07-26 10:15:00,60.2,60.23,60.11,60.13,195400.0,33.9619,33.9789,33.9112,33.9224,195400.0
2010-07-26 10:20:00,60.13,60.2,60.12,60.2,202300.0,33.9224,33.9619,33.9168,33.9619,202300.0
2010-07-26 10:25:00,60.2,60.22,60.15,60.22,138400.0,33.9619,33.9732,33.9337,33.9732,138400.0
2010-07-26 10:30:00,60.21,60.22,60.06,60.06,207300.0,33.9676,33.9732,33.8829,33.8829,207300.0
2010-07-26 10:35:00,60.06,60.14,60.06,60.14,187500.0,33.8829,33.9281,33.8829,33.9281,187500.0
2010-07-26 10:40:00,60.14,60.16,60.08,60.08,270000.0,33.9281,33.9394,33.8942,33.8942,270000.0
2010-07-26 10:45:00,60.07,60.18,60.05,60.16,255500.0,33.8886,33.9506,33.8773,33.9394,255500.0
2010-07-26 10:50:00,60.17,60.18,60.01,60.08,325800.0,33.945,33.9506,33.8547,33.8942,325800.0
2010-07-26 10:55:00,60.08,60.12,60.07,60.1,243100.0,33.8942,33.9168,33.8886,33.9055,243100.0
2010-07-26 11:00:00,60.1,60.13,60.04,60.04,142800.0,33.9055,33.9224,33.8717,33.8717,142800.0
2010-07-26 11:05:00,60.04,60.05,59.97,60.0,199200.0,33.8717,33.8773,33.8322,33.8491,199200.0
2010-07-26 11:10:00,60.0,60.05,59.99,60.01,271300.0,33.8491,33.8773,33.8435,33.8547,271300.0
2010-07-26 11:15:00,60.02,60.1,60.01,60.09,242000.0,33.8604,33.9055,33.8547,33.8999,242000.0
2010-07-26 11:20:00,60.09,60.13,60.06,60.09,264100.0,33.8999,33.9224,33.8829,33.8999,264100.0
2010-07-26 11:25:00,60.09,60.13,60.07,60.08,321900.0,33.8999,33.9224,33.8886,33.8942,321900.0
2010-07-26 11:30:00,60.08,60.13,60.03,60.07,182300.0,33.8942,33.9224,33.866,33.8886,182300.0
2010-07-26 11:35:00,60.07,60.12,60.07,60.11,168400.0,33.8886,33.9168,33.8886,33.9112,168400.0
2010-07-26 11:40:00,60.12,60.16,60.09,60.09,129500.0,33.9168,33.9394,33.8999,33.8999,129500.0
2010-07-26 11:45:00,60.09,60.11,60.01,60.03,477600.0,33.8999,33.9112,33.8547,33.866,477600.0
2010-07-26 11:50:00,60.04,60.04,59.97,60.02,183200.0,33.8717,33.8717,33.8322,33.8604,183200.0
2010-07-26 11:55:00,60.01,60.08,60.01,60.03,123100.0,33.8547,33.8942,33.8547,33.866,123100.0
2010-07-26 12:00:00,60.03,60.07,60.02,60.07,88900.0,33.866,33.8886,33.8604,33.8886,88900.0
2010-07-26 12:05:00,60.06,60.14,60.05,60.13,233400.0,33.8829,33.9281,33.8773,33.9224,233400.0
2010-07-26 12:10:00,60.12,60.14,60.05,60.05,78300.0,33.9168,33.9281,33.8773,33.8773,78300.0
2010-07-26 12:15:00,60.06,60.06,59.98,60.01,167500.0,33.8829,33.8829,33.8378,33.8547,167500.0
2010-07-26 12:20:00,60.01,60.1,60.01,60.08,73700.0,33.8547,33.9055,33.8547,33.8942,73700.0
2010-07-26 12:25:00,60.08,60.1,60.07,60.09,68400.0,33.8942,33.9055,33.8886,33.8999,68400.0
2010-07-26 12:30:00,60.09,60.11,60.06,60.06,199700.0,33.8999,33.9112,33.8829,33.8829,199700.0
2010-07-26 12:35:00,60.07,60.16,60.06,60.07,128600.0,33.8886,33.9394,33.8829,33.8886,128600.0
2010-07-26 12:40:00,60.07,60.08,60.03,60.04,97000.0,33.8886,33.8942,33.866,33.8717,97000.0
2010-07-26 12:45:00,60.03,60.06,60.02,60.03,119300.0,33.866,33.8829,33.8604,33.866,119300.0
2010-07-26 12:50:00,60.02,60.09,60.02,60.08,140800.0,33.8604,33.8999,33.8604,33.8942,140800.0
2010-07-26 12:55:00,60.08,60.11,60.06,60.09,127500.0,33.8942,33.9112,33.8829,33.8999,127500.0
2010-07-26 13:00:00,60.1,60.13,60.09,60.13,151200.0,33.9055,33.9224,33.8999,33.9224,151200.0
2010-07-26 13:05:00,60.12,60.16,60.08,60.13,305900.0,33.9168,33.9394,33.8942,33.9224,305900.0
2010-07-26 13:10:00,60.13,60.16,60.1,60.13,73300.0,33.9224,33.9394,33.9055,33.9224,73300.0
2010-07-26 13:15:00,60.13,60.14,60.06,60.13,335200.0,33.9224,33.9281,33.8829,33.9224,335200.0
2010-07-26 13:20:00,60.13,60.13,60.1,60.11,75400.0,33.9224,33.9224,33.9055,33.9112,75400.0
2010-07-26 13:25:00,60.1,60.18,60.09,60.16,122500.0,33.9055,33.9506,33.8999,33.9394,122500.0
2010-07-26 13:30:00,60.16,60.19,60.14,60.17,180400.0,33.9394,33.9563,33.9281,33.945,180400.0
2010-07-26 13:35:00,60.17,60.18,60.1,60.12,102900.0,33.945,33.9506,33.9055,33.9168,102900.0
2010-07-26 13:40:00,60.12,60.19,60.11,60.19,102500.0,33.9168,33.9563,33.9112,33.9563,102500.0
2010-07-26 13:45:00,60.19,60.26,60.17,60.25,223100.0,33.9563,33.9958,33.945,33.9901,223100.0
2010-07-26 13:50:00,60.25,60.3,60.22,60.28,357000.0,33.9901,34.0183,33.9732,34.0071,357000.0
2010-07-26 13:55:00,60.29,60.31,60.26,60.27,139200.0,34.0127,34.024,33.9958,34.0014,139200.0
2010-07-26 14:00:00,60.28,60.28,60.25,60.26,114600.0,34.0071,34.0071,33.9901,33.9958,114600.0
2010-07-26 14:05:00,60.26,60.28,60.22,60.23,133800.0,33.9958,34.0071,33.9732,33.9789,133800.0
2010-07-26 14:10:00,60.23,60.25,60.23,60.25,82100.0,33.9789,33.9901,33.9789,33.9901,82100.0
2010-07-26 14:15:00,60.24,60.28,60.24,60.27,96200.0,33.9845,34.0071,33.9845,34.0014,96200.0
2010-07-26 14:20:00,60.28,60.28,60.19,60.21,128200.0,34.0071,34.0071,33.9563,33.9676,128200.0
2010-07-26 14:25:00,60.2,60.21,60.15,60.16,138800.0,33.9619,33.9676,33.9337,33.9394,138800.0
2010-07-26 14:30:00,60.15,60.19,60.12,60.17,140000.0,33.9337,33.9563,33.9168,33.945,140000.0
2010-07-26 14:35:00,60.17,60.2,60.1,60.1,100700.0,33.945,33.9619,33.9055,33.9055,100700.0
2010-07-26 14:40:00,60.1,60.23,60.1,60.21,120500.0,33.9055,33.9789,33.9055,33.9676,120500.0
2010-07-26 14:45:00,60.2,60.21,60.18,60.19,106800.0,33.9619,33.9676,33.9506,33.9563,106800.0
2010-07-26 14:50:00,60.18,60.18,60.12,60.13,88800.0,33.9506,33.9506,33.9168,33.9224,88800.0
2010-07-26 14:55:00,60.13,60.19,60.13,60.16,304500.0,33.9224,33.9563,33.9224,33.9394,304500.0
2010-07-26 15:00:00,60.16,60.26,60.14,60.25,169600.0,33.9394,33.9958,33.9281,33.9901,169600.0
2010-07-26 15:05:00,60.25,60.3,60.24,60.29,91900.0,33.9901,34.0183,33.9845,34.0127,91900.0
2010-07-26 15:10:00,60.28,60.36,60.28,60.32,257300.0,34.0071,34.0522,34.0071,34.0296,257300.0
2010-07-26 15:15:00,60.32,60.34,60.26,60.27,297200.0,34.0296,34.0409,33.9958,34.0014,297200.0
2010-07-26 15:20:00,60.27,60.36,60.26,60.34,184300.0,34.0014,34.0522,33.9958,34.0409,184300.0
2010-07-26 15:25:00,60.34,60.36,60.31,60.35,443000.0,34.0409,34.0522,34.024,34.0466,443000.0
2010-07-26 15:30:00,60.35,60.36,60.27,60.29,272700.0,34.0466,34.0522,34.0014,34.0127,272700.0
2010-07-26 15:35:00,60.29,60.34,60.27,60.3,350300.0,34.0127,34.0409,34.0014,34.0183,350300.0
2010-07-26 15:40:00,60.31,60.4,60.3,60.35,407000.0,34.024,34.0748,34.0183,34.0466,407000.0
2010-07-26 15:45:00,60.36,60.42,60.13,60.38,600400.0,34.0522,34.086,33.9224,34.0635,600400.0
2010-07-26 15:50:00,60.38,60.44,60.35,60.4,618000.0,34.0635,34.0973,34.0466,34.0748,618000.0
2010-07-26 15:55:00,60.41,60.44,60.38,60.41,1049300.0,34.0804,34.0973,34.0635,34.0804,1049300.0
2010-07-27 09:30:00,60.65,60.65,60.48,60.54,681100.0,34.2158,34.2158,34.1199,34.1537,681100.0
2010-07-27 09:35:00,60.55,60.7,60.49,60.7,857600.0,34.1594,34.244,34.1255,34.244,857600.0
2010-07-27 09:40:00,60.71,60.73,60.61,60.68,313200.0,34.2496,34.2609,34.1932,34.2327,313200.0
2010-07-27 09:45:00,60.68,60.74,60.6,60.6,423100.0,34.2327,34.2666,34.1876,34.1876,423100.0
2010-07-27 09:50:00,60.6,60.68,60.6,60.67,263500.0,34.1876,34.2327,34.1876,34.2271,263500.0
2010-07-27 09:55:00,60.67,60.77,60.65,60.68,334900.0,34.2271,34.2835,34.2158,34.2327,334900.0
2010-07-27 10:00:00,60.68,60.88,60.65,60.76,792400.0,34.2327,34.3456,34.2158,34.2779,792400.0
2010-07-27 10:05:00,60.77,60.77,60.59,60.63,440900.0,34.2835,34.2835,34.1819,34.2045,440900.0
2010-07-27 10:10:00,60.63,60.73,60.6,60.71,412600.0,34.2045,34.2609,34.1876,34.2496,412600.0
2010-07-27 10:15:00,60.72,60.79,60.69,60.79,294100.0,34.2553,34.2948,34.2384,34.2948,294100.0
2010-07-27 10:20:00,60.79,60.84,60.72,60.84,366600.0,34.2948,34.323,34.2553,34.323,366600.0
2010-07-27 10:25:00,60.84,60.84,60.73,60.79,279500.0,34.323,34.323,34.2609,34.2948,279500.0
2010-07-27 10:30:00,60.8,60.84,60.76,60.78,288700.0,34.3004,34.323,34.2779,34.2891,288700.0
2010-07-27 10:35:00,60.79,60.8,60.69,60.69,275100.0,34.2948,34.3004,34.2384,34.2384,275100.0
2010-07-27 10:40:00,60.7,60.71,60.55,60.55,293300.0,34.244,34.2496,34.1594,34.1594,293300.0
2010-07-27 10:45:00,60.56,60.62,60.49,60.5,462700.0,34.165,34.1989,34.1255,34.1312,462700.0
2010-07-27 10:50:00,60.5,60.66,60.48,60.6,205100.0,34.1312,34.2214,34.1199,34.1876,205100.0
2010-07-27 10:55:00,60.62,60.64,60.56,60.56,168700.0,34.1989,34.2102,34.165,34.165,168700.0
2010-07-27 11:00:00,60.56,60.59,60.42,60.51,288900.0,34.165,34.1819,34.086,34.1368,288900.0
2010-07-27 11:05:00,60.52,60.52,60.48,60.51,201100.0,34.1425,34.1425,34.1199,34.1368,201100.0
2010-07-27 11:10:00,60.52,60.6,60.51,60.6,412800.0,34.1425,34.1876,34.1368,34.1876,412800.0
2010-07-27 11:15:00,60.59,60.6,60.5,60.58,219300.0,34.1819,34.1876,34.1312,34.1763,219300.0
2010-07-27 11:20:00,60.58,60.69,60.58,60.67,400000.0,34.1763,34.2384,34.1763,34.2271,400000.0
2010-07-27 11:25:00,60.67,60.74,60.63,60.72,350400.0,34.2271,34.2666,34.2045,34.2553,350400.0
2010-07-27 11:30:00,60.72,60.77,60.71,60.76,281900.0,34.2553,34.2835,34.2496,34.2779,281900.0
2010-07-27 11:35:00,60.76,60.81,60.75,60.79,196100.0,34.2779,34.3061,34.2722,34.2948,196100.0
2010-07-27 11:40:00,60.8,60.8,60.72,60.74,128300.0,34.3004,34.3004,34.2553,34.2666,128300.0
2010-07-27 11:45:00,60.74,60.78,60.71,60.73,125600.0,34.2666,34.2891,34.2496,34.2609,125600.0
2010-07-27 11:50:00,60.73,60.82,60.73,60.77,142400.0,34.2609,34.3117,34.2609,34.2835,142400.0
2010-07-27 11:55:00,60.77,60.79,60.7,60.79,102600.0,34.2835,34.2948,34.244,34.2948,102600.0
2010-07-27 12:00:00,60.78,60.81,60.76,60.76,107100.0,34.2891,34.3061,34.2779,34.2779,107100.0
2010-07-27 12:05:00,60.76,60.77,60.7,60.73,112600.0,34.2779,34.2835,34.244,34.2609,112600.0
2010-07-27 12:10:00,60.72,60.85,60.72,60.83,185100.0,34.2553,34.3286,34.2553,34.3173,185100.0
2010-07-27 12:15:00,60.83,60.88,60.81,60.85,183000.0,34.3173,34.3456,34.3061,34.3286,183000.0
2010-07-27 12:20:00,60.85,60.89,60.81,60.82,156500.0,34.3286,34.3512,34.3061,34.3117,156500.0
2010-07-27 12:25:00,60.82,60.86,60.8,60.81,118300.0,34.3117,34.3343,34.3004,34.3061,118300.0
2010-07-27 12:30:00,60.81,60.81,60.75,60.75,103700.0,34.3061,34.3061,34.2722,34.2722,103700.0
2010-07-27 12:35:00,60.76,60.77,60.72,60.77,111800.0,34.2779,34.2835,34.2553,34.2835,111800.0
2010-07-27 12:40:00,60.76,60.79,60.76,60.77,71100.0,34.2779,34.2948,34.2779,34.2835,71100.0
2010-07-27 12:45:00,60.77,60.78,60.69,60.69,96900.0,34.2835,34.2891,34.2384,34.2384,96900.0
2010-07-27 12:50:00,60.69,60.74,60.68,60.68,118900.0,34.2384,34.2666,34.2327,34.2327,118900.0
2010-07-27 12:55:00,60.69,60.69,60.63,60.65,107100.0,34.2384,34.2384,34.2045,34.2158,107100.0
2010-07-27 13:00:00,60.64,60.65,60.6,60.63,113100.0,34.2102,34.2158,34.1876,34.2045,113100.0
2010-07-27 13:05:00,60.63,60.65,60.61,60.61,108500.0,34.2045,34.2158,34.1932,34.1932,108500.0
2010-07-27 13:10:00,60.61,60.64,60.56,60.56,262400.0,34.1932,34.2102,34.165,34.165,262400.0
2010-07-27 13:15:00,60.56,60.57,60.51,60.54,210900.0,34.165,34.1707,34.1368,34.1537,210900.0
2010-07-27 13:20:00,60.53,60.56,60.51,60.51,221500.0,34.1481,34.165,34.1368,34.1368,221500.0
2010-07-27 13:25:00,60.51,60.53,60.43,60.44,287900.0,34.1368,34.1481,34.0917,34.0973,287900.0
2010-07-27 13:30:00,60.44,60.52,60.39,60.4,345100.0,34.0973,34.1425,34.0691,34.0748,345100.0
2010-07-27 13:35:00,60.4,60.5,60.4,60.5,199800.0,34.0748,34.1312,34.0748,34.1312,199800.0
2010-07-27 13:40:00,60.5,60.5,60.46,60.48,171300.0,34.1312,34.1312,34.1086,34.1199,171300.0
2010-07-27 13:45:00,60.48,60.66,60.46,60.66,170700.0,34.1199,34.2214,34.1086,34.2214,170700.0
2010-07-27 13:50:00,60.65,60.68,60.61,60.66,198300.0,34.2158,34.2327,34.1932,34.2214,198300.0
2010-07-27 13:55:00,60.66,60.75,60.64,60.7,133300.0,34.2214,34.2722,34.2102,34.244,133300.0
2010-07-27 14:00:00,60.7,60.76,60.69,60.69,151100.0,34.244,34.2779,34.2384,34.2384,151100.0
2010-07-27 14:05:00,60.69,60.82,60.69,60.81,146000.0,34.2384,34.3117,34.2384,34.3061,146000.0
2010-07-27 14:10:00,60.82,60.82,60.71,60.77,165700.0,34.3117,34.3117,34.2496,34.2835,165700.0
2010-07-27 14:15:00,60.77,60.86,60.72,60.85,145000.0,34.2835,34.3343,34.2553,34.3286,145000.0
2010-07-27 14:20:00,60.85,60.86,60.8,60.82,150700.0,34.3286,34.3343,34.3004,34.3117,150700.0
2010-07-27 14:25:00,60.82,60.82,60.76,60.78,87500.0,34.3117,34.3117,34.2779,34.2891,87500.0
2010-07-27 14:30:00,60.79,60.81,60.77,60.79,88400.0,34.2948,34.3061,34.2835,34.2948,88400.0
2010-07-27 14:35:00,60.79,60.8,60.75,60.79,114800.0,34.2948,34.3004,34.2722,34.2948,114800.0
2010-07-27 14:40:00,60.8,60.81,60.72,60.72,90000.0,34.3004,34.3061,34.2553,34.2553,90000.0
2010-07-27 14:45:00,60.72,60.77,60.71,60.76,119600.0,34.2553,34.2835,34.2496,34.2779,119600.0
2010-07-27 14:50:00,60.76,60.77,60.64,60.65,185300.0,34.2779,34.2835,34.2102,34.2158,185300.0
2010-07-27 14:55:00,60.65,60.73,60.64,60.7,132500.0,34.2158,34.2609,34.2102,34.244,132500.0
2010-07-27 15:00:00,60.7,60.73,60.65,60.68,125600.0,34.244,34.2609,34.2158,34.2327,125600.0
2010-07-27 15:05:00,60.69,60.78,60.68,60.77,174900.0,34.2384,34.2891,34.2327,34.2835,174900.0
2010-07-27 15:10:00,60.76,60.8,60.71,60.72,114200.0,34.2779,34.3004,34.2496,34.2553,114200.0
2010-07-27 15:15:00,60.72,60.78,60.69,60.77,167200.0,34.2553,34.2891,34.2384,34.2835,167200.0
2010-07-27 15:20:00,60.76,60.87,60.76,60.83,349000.0,34.2779,34.3399,34.2779,34.3173,349000.0
2010-07-27 15:25:00,60.84,60.9,60.83,60.89,351900.0,34.323,34.3568,34.3173,34.3512,351900.0
2010-07-27 15:30:00,60.9,60.9,60.79,60.79,280100.0,34.3568,34.3568,34.2948,34.2948,280100.0
2010-07-27 15:35:00,60.79,60.8,60.75,60.77,205100.0,34.2948,34.3004,34.2722,34.2835,205100.0
2010-07-27 15:40:00,60.77,60.85,60.75,60.81,300600.0,34.2835,34.3286,34.2722,34.3061,300600.0
2010-07-27 15:45:00,60.82,60.88,60.78,60.79,624800.0,34.3117,34.3456,34.2891,34.2948,624800.0
2010-07-27 15:50:00,60.79,60.84,60.76,60.78,500400.0,34.2948,34.323,34.2779,34.2891,500400.0
2010-07-27 15:55:00,60.78,60.84,60.76,60.8,738900.0,34.2891,34.323,34.2779,34.3004,738900.0
2010-07-28 09:30:00,60.72,60.88,60.72,60.85,389600.0,34.2553,34.3456,34.2553,34.3286,389600.0
2010-07-28 09:35:00,60.85,60.95,60.76,60.78,312700.0,34.3286,34.385,34.2779,34.2891,312700.0
2010-07-28 09:40:00,60.77,60.81,60.75,60.8,219400.0,34.2835,34.3061,34.2722,34.3004,219400.0
2010-07-28 09:45:00,60.79,60.9,60.79,60.85,349000.0,34.2948,34.3568,34.2948,34.3286,349000.0
2010-07-28 09:50:00,60.85,60.9,60.77,60.78,297700.0,34.3286,34.3568,34.2835,34.2891,297700.0
2010-07-28 09:55:00,60.78,60.88,60.76,60.84,233300.0,34.2891,34.3456,34.2779,34.323,233300.0
2010-07-28 10:00:00,60.83,61.01,60.82,60.95,496800.0,34.3173,34.4189,34.3117,34.385,496800.0
2010-07-28 10:05:00,60.94,61.2,60.92,60.98,851600.0,34.3794,34.5261,34.3681,34.402,851600.0
2010-07-28 10:10:00,60.97,61.0,60.92,61.0,171100.0,34.3963,34.4132,34.3681,34.4132,171100.0
2010-07-28 10:15:00,61.0,61.07,60.99,61.05,145300.0,34.4132,34.4527,34.4076,34.4415,145300.0
2010-07-28 10:20:00,61.06,61.07,61.0,61.03,351100.0,34.4471,34.4527,34.4132,34.4302,351100.0
2010-07-28 10:25:00,61.04,61.1,61.03,61.07,287900.0,34.4358,34.4697,34.4302,34.4527,287900.0
2010-07-28 10:30:00,61.07,61.13,60.95,61.05,763000.0,34.4527,34.4866,34.385,34.4415,763000.0
2010-07-28 10:35:00,61.05,61.18,60.98,61.13,292600.0,34.4415,34.5148,34.402,34.4866,292600.0
2010-07-28 10:40:00,61.14,61.26,61.12,61.23,401700.0,34.4922,34.5599,34.4809,34.543,401700.0
2010-07-28 10:45:00,61.24,61.27,61.18,61.19,357600.0,34.5486,34.5656,34.5148,34.5204,357600.0
2010-07-28 10:50:00,61.19,61.19,61.07,61.15,299000.0,34.5204,34.5204,34.4527,34.4979,299000.0
2010-07-28 10:55:00,61.15,61.21,61.13,61.18,208800.0,34.4979,34.5317,34.4866,34.5148,208800.0
2010-07-28 11:00:00,61.18,61.21,61.13,61.13,138900.0,34.5148,34.5317,34.4866,34.4866,138900.0
2010-07-28 11:05:00,61.13,61.21,61.11,61.11,309800.0,34.4866,34.5317,34.4753,34.4753,309800.0
2010-07-28 11:10:00,61.11,61.13,61.05,61.11,210900.0,34.4753,34.4866,34.4415,34.4753,210900.0
2010-07-28 11:15:00,61.11,61.12,60.98,60.98,286600.0,34.4753,34.4809,34.402,34.402,286600.0
2010-07-28 11:20:00,60.99,61.01,60.95,60.98,117000.0,34.4076,34.4189,34.385,34.402,117000.0
2010-07-28 11:25:00,60.98,61.14,60.96,61.1,291500.0,34.402,34.4922,34.3907,34.4697,291500.0
2010-07-28 11:30:00,61.1,61.12,61.05,61.11,318000.0,34.4697,34.4809,34.4415,34.4753,318000.0
2010-07-28 11:35:00,61.1,61.17,61.09,61.17,259000.0,34.4697,34.5092,34.464,34.5092,259000.0
2010-07-28 11:40:00,61.16,61.19,61.11,61.15,237500.0,34.5035,34.5204,34.4753,34.4979,237500.0
2010-07-28 11:45:00,61.15,61.18,61.13,61.16,167000.0,34.4979,34.5148,34.4866,34.5035,167000.0
2010-07-28 11:50:00,61.16,61.18,61.13,61.13,257700.0,34.5035,34.5148,34.4866,34.4866,257700.0
2010-07-28 11:55:00,61.14,61.17,61.12,61.14,152500.0,34.4922,34.5092,34.4809,34.4922,152500.0
2010-07-28 12:00:00,61.13,61.16,61.07,61.08,194900.0,34.4866,34.5035,34.4527,34.4584,194900.0
2010-07-28 12:05:00,61.08,61.09,61.0,61.01,124300.0,34.4584,34.464,34.4132,34.4189,124300.0
2010-07-28 12:10:00,61.01,61.04,61.0,61.03,193400.0,34.4189,34.4358,34.4132,34.4302,193400.0
2010-07-28 12:15:00,61.03,61.04,60.97,61.0,197100.0,34.4302,34.4358,34.3963,34.4132,197100.0
2010-07-28 12:20:00,60.99,61.03,60.99,61.02,119800.0,34.4076,34.4302,34.4076,34.4245,119800.0
2010-07-28 12:25:00,61.02,61.05,61.01,61.01,64900.0,34.4245,34.4415,34.4189,34.4189,64900.0
2010-07-28 12:30:00,61.01,61.04,60.99,60.99,103500.0,34.4189,34.4358,34.4076,34.4076,103500.0
2010-07-28 12:35:00,61.0,61.03,60.98,61.01,108500.0,34.4132,34.4302,34.402,34.4189,108500.0
2010-07-28 12:40:00,61.0,61.01,60.98,61.0,156600.0,34.4132,34.4189,34.402,34.4132,156600.0
2010-07-28 12:45:00,61.0,61.02,60.97,60.97,124600.0,34.4132,34.4245,34.3963,34.3963,124600.0
2010-07-28 12:50:00,60.97,61.04,60.91,61.02,223000.0,34.3963,34.4358,34.3625,34.4245,223000.0
2010-07-28 12:55:00,61.02,61.1,61.01,61.08,156900.0,34.4245,34.4697,34.4189,34.4584,156900.0
2010-07-28 13:00:00,61.08,61.14,61.06,61.11,140200.0,34.4584,34.4922,34.4471,34.4753,140200.0
2010-07-28 13:05:00,61.11,61.12,61.03,61.1,115100.0,34.4753,34.4809,34.4302,34.4697,115100.0
2010-07-28 13:10:00,61.1,61.12,61.07,61.12,179400.0,34.4697,34.4809,34.4527,34.4809,179400.0
2010-07-28 13:15:00,61.12,61.12,61.09,61.1,162700.0,34.4809,34.4809,34.464,34.4697,162700.0
2010-07-28 13:20:00,61.1,61.12,61.08,61.1,293300.0,34.4697,34.4809,34.4584,34.4697,293300.0
2010-07-28 13:25:00,61.1,61.11,61.08,61.11,236000.0,34.4697,34.4753,34.4584,34.4753,236000.0
2010-07-28 13:30:00,61.11,61.12,61.08,61.11,237800.0,34.4753,34.4809,34.4584,34.4753,237800.0
2010-07-28 13:35:00,61.1,61.12,61.03,61.03,184700.0,34.4697,34.4809,34.4302,34.4302,184700.0
2010-07-28 13:40:00,61.03,61.03,60.98,61.02,118300.0,34.4302,34.4302,34.402,34.4245,118300.0
2010-07-28 13:45:00,61.02,61.04,60.99,61.01,146100.0,34.4245,34.4358,34.4076,34.4189,146100.0
2010-07-28 13:50:00,61.01,61.1,61.01,61.09,253200.0,34.4189,34.4697,34.4189,34.464,253200.0
2010-07-28 13:55:00,61.08,61.1,61.07,61.09,175800.0,34.4584,34.4697,34.4527,34.464,175800.0
2010-07-28 14:00:00,61.08,61.11,61.05,61.1,195400.0,34.4584,34.4753,34.4415,34.4697,195400.0
2010-07-28 14:05:00,61.11,61.17,61.1,61.13,225500.0,34.4753,34.5092,34.4697,34.4866,225500.0
2010-07-28 14:10:00,61.11,61.26,61.1,61.2,565300.0,34.4753,34.5599,34.4697,34.5261,565300.0
2010-07-28 14:15:00,61.2,61.23,61.08,61.1,347500.0,34.5261,34.543,34.4584,34.4697,347500.0
2010-07-28 14:20:00,61.1,61.11,61.0,61.04,198700.0,34.4697,34.4753,34.4132,34.4358,198700.0
2010-07-28 14:25:00,61.05,61.08,60.99,61.07,139000.0,34.4415,34.4584,34.4076,34.4527,139000.0
2010-07-28 14:30:00,61.06,61.12,61.06,61.12,143800.0,34.4471,34.4809,34.4471,34.4809,143800.0
2010-07-28 14:35:00,61.11,61.18,61.11,61.13,137700.0,34.4753,34.5148,34.4753,34.4866,137700.0
2010-07-28 14:40:00,61.12,61.15,61.03,61.03,112600.0,34.4809,34.4979,34.4302,34.4302,112600.0
2010-07-28 14:45:00,61.03,61.06,60.98,60.98,165800.0,34.4302,34.4471,34.402,34.402,165800.0
2010-07-28 14:50:00,60.98,61.1,60.98,61.1,166600.0,34.402,34.4697,34.402,34.4697,166600.0
2010-07-28 14:55:00,61.09,61.13,61.05,61.06,125400.0,34.464,34.4866,34.4415,34.4471,125400.0
2010-07-28 15:00:00,61.06,61.08,60.95,60.96,198300.0,34.4471,34.4584,34.385,34.3907,198300.0
2010-07-28 15:05:00,60.96,61.0,60.93,60.94,157600.0,34.3907,34.4132,34.3738,34.3794,157600.0
2010-07-28 15:10:00,60.95,61.03,60.87,61.02,398600.0,34.385,34.4302,34.3399,34.4245,398600.0
2010-07-28 15:15:00,61.01,61.02,60.94,60.97,261500.0,34.4189,34.4245,34.3794,34.3963,261500.0
2010-07-28 15:20:00,60.97,61.06,60.94,61.03,351300.0,34.3963,34.4471,34.3794,34.4302,351300.0
2010-07-28 15:25:00,61.03,61.04,60.98,61.01,162900.0,34.4302,34.4358,34.402,34.4189,162900.0
2010-07-28 15:30:00,61.02,61.11,61.02,61.07,249900.0,34.4245,34.4753,34.4245,34.4527,249900.0
2010-07-28 15:35:00,61.06,61.07,60.97,60.97,214100.0,34.4471,34.4527,34.3963,34.3963,214100.0
2010-07-28 15:40:00,60.97,61.04,60.96,61.03,363800.0,34.3963,34.4358,34.3907,34.4302,363800.0
2010-07-28 15:45:00,61.03,61.05,60.98,61.04,461600.0,34.4302,34.4415,34.402,34.4358,461600.0
2010-07-28 15:50:00,61.04,61.1,60.96,60.99,732800.0,34.4358,34.4697,34.3907,34.4076,732800.0
2010-07-28 15:55:00,61.0,61.08,60.9,60.91,1055900.0,34.4132,34.4584,34.3568,34.3625,1055900.0
2010-07-29 09:30:00,61.42,61.88,61.38,61.76,1737300.0,34.6502,34.9097,34.6276,34.842,1737300.0
2010-07-29 09:35:00,61.76,61.81,61.64,61.81,1067000.0,34.842,34.8702,34.7743,34.8702,1067000.0
2010-07-29 09:40:00,61.81,61.82,61.49,61.49,588600.0,34.8702,34.8759,34.6897,34.6897,588600.0
2010-07-29 09:45:00,61.49,61.6,61.44,61.56,438500.0,34.6897,34.7517,34.6615,34.7292,438500.0
2010-07-29 09:50:00,61.55,61.67,61.44,61.54,440400.0,34.7235,34.7912,34.6615,34.7179,440400.0
2010-07-29 09:55:00,61.53,61.54,61.35,61.37,493800.0,34.7122,34.7179,34.6107,34.622,493800.0
2010-07-29 10:00:00,61.37,61.41,61.26,61.39,526100.0,34.622,34.6446,34.5599,34.6333,526100.0
2010-07-29 10:05:00,61.39,61.51,61.36,61.5,409500.0,34.6333,34.701,34.6163,34.6953,409500.0
2010-07-29 10:10:00,61.5,61.52,61.38,61.39,362800.0,34.6953,34.7066,34.6276,34.6333,362800.0
2010-07-29 10:15:00,61.39,61.45,61.34,61.45,468800.0,34.6333,34.6671,34.6051,34.6671,468800.0
2010-07-29 10:20:00,61.45,61.46,61.42,61.44,337100.0,34.6671,34.6728,34.6502,34.6615,337100.0
2010-07-29 10:25:00,61.43,61.44,61.36,61.4,314600.0,34.6558,34.6615,34.6163,34.6389,314600.0
2010-07-29 10:30:00,61.4,61.43,61.29,61.41,310000.0,34.6389,34.6558,34.5769,34.6446,310000.0
2010-07-29 10:35:00,61.41,61.42,61.36,61.37,252200.0,34.6446,34.6502,34.6163,34.622,252200.0
2010-07-29 10:40:00,61.37,61.38,61.21,61.21,387900.0,34.622,34.6276,34.5317,34.5317,387900.0
2010-07-29 10:45:00,61.21,61.3,61.2,61.3,312800.0,34.5317,34.5825,34.5261,34.5825,312800.0
2010-07-29 10:50:00,61.3,61.39,61.29,61.31,343700.0,34.5825,34.6333,34.5769,34.5881,343700.0
2010-07-29 10:55:00,61.31,61.33,61.25,61.27,224900.0,34.5881,34.5994,34.5543,34.5656,224900.0
2010-07-29 11:00:00,61.26,61.28,61.21,61.22,342800.0,34.5599,34.5712,34.5317,34.5374,342800.0
2010-07-29 11:05:00,61.21,61.22,61.02,61.04,491200.0,34.5317,34.5374,34.4245,34.4358,491200.0
2010-07-29 11:10:00,61.04,61.06,60.94,60.99,411900.0,34.4358,34.4471,34.3794,34.4076,411900.0
2010-07-29 11:15:00,60.99,60.99,60.79,60.84,461800.0,34.4076,34.4076,34.2948,34.323,461800.0
2010-07-29 11:20:00,60.84,60.87,60.76,60.83,387300.0,34.323,34.3399,34.2779,34.3173,387300.0
2010-07-29 11:25:00,60.83,60.89,60.73,60.76,387900.0,34.3173,34.3512,34.2609,34.2779,387900.0
2010-07-29 11:30:00,60.75,60.75,60.56,60.62,786500.0,34.2722,34.2722,34.165,34.1989,786500.0
2010-07-29 11:35:00,60.62,60.75,60.59,60.73,539300.0,34.1989,34.2722,34.1819,34.2609,539300.0
2010-07-29 11:40:00,60.73,60.82,60.72,60.77,400300.0,34.2609,34.3117,34.2553,34.2835,400300.0
2010-07-29 11:45:00,60.77,60.81,60.73,60.75,454400.0,34.2835,34.3061,34.2609,34.2722,454400.0
2010-07-29 11:50:00,60.73,60.76,60.6,60.64,410000.0,34.2609,34.2779,34.1876,34.2102,410000.0
2010-07-29 11:55:00,60.64,60.65,60.55,60.6,278400.0,34.2102,34.2158,34.1594,34.1876,278400.0
2010-07-29 12:00:00,60.6,60.6,60.35,60.35,610800.0,34.1876,34.1876,34.0466,34.0466,610800.0
2010-07-29 12:05:00,60.36,60.43,60.29,60.43,442500.0,34.0522,34.0917,34.0127,34.0917,442500.0
2010-07-29 12:10:00,60.43,60.52,60.41,60.48,208500.0,34.0917,34.1425,34.0804,34.1199,208500.0
2010-07-29 12:15:00,60.47,60.61,60.46,60.6,260500.0,34.1142,34.1932,34.1086,34.1876,260500.0
2010-07-29 12:20:00,60.6,60.6,60.56,60.56,92700.0,34.1876,34.1876,34.165,34.165,92700.0
2010-07-29 12:25:00,60.56,60.6,60.54,60.57,216600.0,34.165,34.1876,34.1537,34.1707,216600.0
2010-07-29 12:30:00,60.58,60.6,60.44,60.46,279400.0,34.1763,34.1876,34.0973,34.1086,279400.0
2010-07-29 12:35:00,60.45,60.48,60.34,60.39,248400.0,34.103,34.1199,34.0409,34.0691,248400.0
2010-07-29 12:40:00,60.39,60.44,60.31,60.44,214400.0,34.0691,34.0973,34.024,34.0973,214400.0
2010-07-29 12:45:00,60.44,60.44,60.32,60.35,156200.0,34.0973,34.0973,34.0296,34.0466,156200.0
2010-07-29 12:50:00,60.35,60.48,60.32,60.45,229900.0,34.0466,34.1199,34.0296,34.103,229900.0
2010-07-29 12:55:00,60.45,60.56,60.44,60.49,365100.0,34.103,34.165,34.0973,34.1255,365100.0
2010-07-29 13:00:00,60.5,60.52,60.45,60.51,184900.0,34.1312,34.1425,34.103,34.1368,184900.0
2010-07-29 13:05:00,60.5,60.53,60.49,60.49,124700.0,34.1312,34.1481,34.1255,34.1255,124700.0
2010-07-29 13:10:00,60.5,60.53,60.4,60.52,247000.0,34.1312,34.1481,34.0748,34.1425,247000.0
2010-07-29 13:15:00,60.52,60.53,60.47,60.48,163800.0,34.1425,34.1481,34.1142,34.1199,163800.0
2010-07-29 13:20:00,60.48,60.48,60.39,60.39,232000.0,34.1199,34.1199,34.0691,34.0691,232000.0
2010-07-29 13:25:00,60.4,60.51,60.39,60.51,201800.0,34.0748,34.1368,34.0691,34.1368,201800.0
2010-07-29 13:30:00,60.51,60.58,60.51,60.54,229000.0,34.1368,34.1763,34.1368,34.1537,229000.0
2010-07-29 13:35:00,60.54,60.56,60.5,60.51,137100.0,34.1537,34.165,34.1312,34.1368,137100.0
2010-07-29 13:40:00,60.52,60.52,60.45,60.52,190400.0,34.1425,34.1425,34.103,34.1425,190400.0
2010-07-29 13:45:00,60.52,60.56,60.47,60.53,132300.0,34.1425,34.165,34.1142,34.1481,132300.0
2010-07-29 13:50:00,60.53,60.56,60.48,60.54,236700.0,34.1481,34.165,34.1199,34.1537,236700.0
2010-07-29 13:55:00,60.54,60.57,60.5,60.51,172700.0,34.1537,34.1707,34.1312,34.1368,172700.0
2010-07-29 14:00:00,60.51,60.59,60.51,60.54,192600.0,34.1368,34.1819,34.1368,34.1537,192600.0
2010-07-29 14:05:00,60.54,60.54,60.47,60.48,230200.0,34.1537,34.1537,34.1142,34.1199,230200.0
2010-07-29 14:10:00,60.47,60.49,60.42,60.43,222600.0,34.1142,34.1255,34.086,34.0917,222600.0
2010-07-29 14:15:00,60.43,60.47,60.33,60.47,285100.0,34.0917,34.1142,34.0353,34.1142,285100.0
2010-07-29 14:20:00,60.47,60.55,60.46,60.47,332900.0,34.1142,34.1594,34.1086,34.1142,332900.0
2010-07-29 14:25:00,60.46,60.55,60.42,60.53,230000.0,34.1086,34.1594,34.086,34.1481,230000.0
2010-07-29 14:30:00,60.53,60.6,60.48,60.49,288700.0,34.1481,34.1876,34.1199,34.1255,288700.0
2010-07-29 14:35:00,60.49,60.54,60.48,60.49,320600.0,34.1255,34.1537,34.1199,34.1255,320600.0
2010-07-29 14:40:00,60.5,60.55,60.43,60.49,450000.0,34.1312,34.1594,34.0917,34.1255,450000.0
2010-07-29 14:45:00,60.49,60.6,60.49,60.58,288500.0,34.1255,34.1876,34.1255,34.1763,288500.0
2010-07-29 14:50:00,60.58,60.64,60.54,60.56,356200.0,34.1763,34.2102,34.1537,34.165,356200.0
2010-07-29 14:55:00,60.57,60.58,60.49,60.54,390000.0,34.1707,34.1763,34.1255,34.1537,390000.0
2010-07-29 15:00:00,60.54,60.54,60.5,60.53,232400.0,34.1537,34.1537,34.1312,34.1481,232400.0
2010-07-29 15:05:00,60.53,60.58,60.53,60.57,392800.0,34.1481,34.1763,34.1481,34.1707,392800.0
2010-07-29 15:10:00,60.57,60.65,60.56,60.64,481700.0,34.1707,34.2158,34.165,34.2102,481700.0
2010-07-29 15:15:00,60.63,60.74,60.63,60.66,299300.0,34.2045,34.2666,34.2045,34.2214,299300.0
2010-07-29 15:20:00,60.67,60.73,60.65,60.71,250100.0,34.2271,34.2609,34.2158,34.2496,250100.0
2010-07-29 15:25:00,60.71,60.78,60.68,60.74,232900.0,34.2496,34.2891,34.2327,34.2666,232900.0
2010-07-29 15:30:00,60.74,60.74,60.63,60.72,329200.0,34.2666,34.2666,34.2045,34.2553,329200.0
2010-07-29 15:35:00,60.71,60.76,60.61,60.64,416300.0,34.2496,34.2779,34.1932,34.2102,416300.0
2010-07-29 15:40:00,60.64,60.64,60.52,60.62,493300.0,34.2102,34.2102,34.1425,34.1989,493300.0
2010-07-29 15:45:00,60.61,60.62,60.38,60.42,723500.0,34.1932,34.1989,34.0635,34.086,723500.0
2010-07-29 15:50:00,60.43,60.48,60.38,60.42,672700.0,34.0917,34.1199,34.0635,34.086,672700.0
2010-07-29 15:55:00,60.43,60.48,60.3,60.33,941100.0,34.0917,34.1199,34.0183,34.0353,941100.0
2010-07-30 09:30:00,60.15,60.15,60.0,60.01,760100.0,33.9337,33.9337,33.8491,33.8547,760100.0
2010-07-30 09:35:00,60.02,60.02,59.68,59.68,557400.0,33.8604,33.8604,33.6686,33.6686,557400.0
2010-07-30 09:40:00,59.68,60.1,59.67,59.95,615100.0,33.6686,33.9055,33.6629,33.8209,615100.0
2010-07-30 09:45:00,59.95,60.09,59.85,59.89,468600.0,33.8209,33.8999,33.7645,33.787,468600.0
2010-07-30 09:50:00,59.89,59.92,59.78,59.87,323800.0,33.787,33.804,33.725,33.7758,323800.0
2010-07-30 09:55:00,59.86,60.12,59.85,60.03,533500.0,33.7701,33.9168,33.7645,33.866,533500.0
2010-07-30 10:00:00,60.03,60.26,60.02,60.24,455800.0,33.866,33.9958,33.8604,33.9845,455800.0
2010-07-30 10:05:00,60.23,60.33,60.22,60.25,308200.0,33.9789,34.0353,33.9732,33.9901,308200.0
2010-07-30 10:10:00,60.25,60.38,60.22,60.36,225900.0,33.9901,34.0635,33.9732,34.0522,225900.0
2010-07-30 10:15:00,60.37,60.38,60.17,60.18,214600.0,34.0578,34.0635,33.945,33.9506,214600.0
2010-07-30 10:20:00,60.18,60.29,60.17,60.28,229000.0,33.9506,34.0127,33.945,34.0071,229000.0
2010-07-30 10:25:00,60.28,60.42,60.23,60.42,198200.0,34.0071,34.086,33.9789,34.086,198200.0
2010-07-30 10:30:00,60.42,60.51,60.36,60.36,267300.0,34.086,34.1368,34.0522,34.0522,267300.0
2010-07-30 10:35:00,60.37,60.43,60.33,60.37,187800.0,34.0578,34.0917,34.0353,34.0578,187800.0
2010-07-30 10:40:00,60.37,60.5,60.35,60.45,203500.0,34.0578,34.1312,34.0466,34.103,203500.0
2010-07-30 10:45:00,60.45,60.51,60.33,60.36,334400.0,34.103,34.1368,34.0353,34.0522,334400.0
2010-07-30 10:50:00,60.37,60.39,60.22,60.24,233500.0,34.0578,34.0691,33.9732,33.9845,233500.0
2010-07-30 10:55:00,60.25,60.33,60.2,60.25,229300.0,33.9901,34.0353,33.9619,33.9901,229300.0
2010-07-30 11:00:00,60.25,60.27,60.19,60.26,224500.0,33.9901,34.0014,33.9563,33.9958,224500.0
2010-07-30 11:05:00,60.27,60.3,60.16,60.16,441900.0,34.0014,34.0183,33.9394,33.9394,441900.0
2010-07-30 11:10:00,60.16,60.17,60.05,60.08,439400.0,33.9394,33.945,33.8773,33.8942,439400.0
2010-07-30 11:15:00,60.08,60.11,60.06,60.07,187200.0,33.8942,33.9112,33.8829,33.8886,187200.0
2010-07-30 11:20:00,60.07,60.08,59.87,59.9,446600.0,33.8886,33.8942,33.7758,33.7927,446600.0
2010-07-30 11:25:00,59.89,60.09,59.86,60.03,409200.0,33.787,33.8999,33.7701,33.866,409200.0
2010-07-30 11:30:00,60.02,60.07,59.97,59.99,250700.0,33.8604,33.8886,33.8322,33.8435,250700.0
2010-07-30 11:35:00,59.99,59.99,59.85,59.89,225100.0,33.8435,33.8435,33.7645,33.787,225100.0
2010-07-30 11:40:00,59.9,60.0,59.88,59.98,206400.0,33.7927,33.8491,33.7814,33.8378,206400.0
2010-07-30 11:45:00,59.99,60.01,59.88,59.97,144900.0,33.8435,33.8547,33.7814,33.8322,144900.0
2010-07-30 11:50:00,59.97,60.03,59.96,60.0,160400.0,33.8322,33.866,33.8265,33.8491,160400.0
2010-07-30 11:55:00,60.0,60.0,59.96,60.0,155300.0,33.8491,33.8491,33.8265,33.8491,155300.0
2010-07-30 12:00:00,60.0,60.05,60.0,60.02,152500.0,33.8491,33.8773,33.8491,33.8604,152500.0
2010-07-30 12:05:00,60.03,60.07,59.95,60.0,206000.0,33.866,33.8886,33.8209,33.8491,206000.0
2010-07-30 12:10:00,60.0,60.0,59.85,59.87,231200.0,33.8491,33.8491,33.7645,33.7758,231200.0
2010-07-30 12:15:00,59.86,59.93,59.79,59.93,323200.0,33.7701,33.8096,33.7306,33.8096,323200.0
2010-07-30 12:20:00,59.93,59.98,59.9,59.96,147400.0,33.8096,33.8378,33.7927,33.8265,147400.0
2010-07-30 12:25:00,59.96,59.99,59.94,59.96,107600.0,33.8265,33.8435,33.8152,33.8265,107600.0
2010-07-30 12:30:00,59.95,59.96,59.86,59.92,163800.0,33.8209,33.8265,33.7701,33.804,163800.0
2010-07-30 12:35:00,59.92,59.97,59.9,59.97,85200.0,33.804,33.8322,33.7927,33.8322,85200.0
2010-07-30 12:40:00,59.96,60.0,59.96,60.0,105200.0,33.8265,33.8491,33.8265,33.8491,105200.0
2010-07-30 12:45:00,60.0,60.01,59.98,60.0,143300.0,33.8491,33.8547,33.8378,33.8491,143300.0
2010-07-30 12:50:00,59.99,60.01,59.96,60.0,68300.0,33.8435,33.8547,33.8265,33.8491,68300.0
2010-07-30 12:55:00,60.0,60.01,59.94,59.94,136200.0,33.8491,33.8547,33.8152,33.8152,136200.0
2010-07-30 13:00:00,59.95,59.97,59.87,59.91,127600.0,33.8209,33.8322,33.7758,33.7983,127600.0
2010-07-30 13:05:00,59.92,59.94,59.84,59.85,231700.0,33.804,33.8152,33.7588,33.7645,231700.0
2010-07-30 13:10:00,59.85,59.86,59.8,59.83,230200.0,33.7645,33.7701,33.7363,33.7532,230200.0
2010-07-30 13:15:00,59.84,59.89,59.75,59.78,291600.0,33.7588,33.787,33.7081,33.725,291600.0
2010-07-30 13:20:00,59.78,59.84,59.77,59.84,290400.0,33.725,33.7588,33.7193,33.7588,290400.0
2010-07-30 13:25:00,59.83,59.84,59.8,59.82,186400.0,33.7532,33.7588,33.7363,33.7475,186400.0
2010-07-30 13:30:00,59.82,59.83,59.79,59.81,162300.0,33.7475,33.7532,33.7306,33.7419,162300.0
2010-07-30 13:35:00,59.81,59.81,59.71,59.73,192000.0,33.7419,33.7419,33.6855,33.6968,192000.0
2010-07-30 13:40:00,59.74,59.75,59.69,59.69,189500.0,33.7024,33.7081,33.6742,33.6742,189500.0
2010-07-30 13:45:00,59.7,59.71,59.67,59.67,190000.0,33.6799,33.6855,33.6629,33.6629,190000.0
2010-07-30 13:50:00,59.68,59.72,59.65,59.71,164200.0,33.6686,33.6911,33.6516,33.6855,164200.0
2010-07-30 13:55:00,59.71,59.72,59.6,59.61,343500.0,33.6855,33.6911,33.6234,33.6291,343500.0
2010-07-30 14:00:00,59.61,59.67,59.6,59.63,318900.0,33.6291,33.6629,33.6234,33.6404,318900.0
2010-07-30 14:05:00,59.63,59.69,59.62,59.68,223500.0,33.6404,33.6742,33.6347,33.6686,223500.0
2010-07-30 14:10:00,59.67,59.77,59.67,59.74,317500.0,33.6629,33.7193,33.6629,33.7024,317500.0
2010-07-30 14:15:00,59.75,59.85,59.74,59.8,238400.0,33.7081,33.7645,33.7024,33.7363,238400.0
2010-07-30 14:20:00,59.8,59.84,59.78,59.79,208100.0,33.7363,33.7588,33.725,33.7306,208100.0
2010-07-30 14:25:00,59.79,59.85,59.75,59.81,273000.0,33.7306,33.7645,33.7081,33.7419,273000.0
2010-07-30 14:30:00,59.82,59.85,59.76,59.8,220000.0,33.7475,33.7645,33.7137,33.7363,220000.0
2010-07-30 14:35:00,59.79,59.81,59.75,59.75,199100.0,33.7306,33.7419,33.7081,33.7081,199100.0
2010-07-30 14:40:00,59.75,59.81,59.7,59.8,331100.0,33.7081,33.7419,33.6799,33.7363,331100.0
2010-07-30 14:45:00,59.8,59.83,59.74,59.74,242600.0,33.7363,33.7532,33.7024,33.7024,242600.0
2010-07-30 14:50:00,59.74,59.76,59.7,59.72,204100.0,33.7024,33.7137,33.6799,33.6911,204100.0
2010-07-30 14:55:00,59.72,59.73,59.61,59.65,193000.0,33.6911,33.6968,33.6291,33.6516,193000.0
2010-07-30 15:00:00,59.65,59.72,59.63,59.7,250800.0,33.6516,33.6911,33.6404,33.6799,250800.0
2010-07-30 15:05:00,59.7,59.82,59.6,59.81,372500.0,33.6799,33.7475,33.6234,33.7419,372500.0
2010-07-30 15:10:00,59.81,59.94,59.81,59.89,495400.0,33.7419,33.8152,33.7419,33.787,495400.0
2010-07-30 15:15:00,59.9,59.96,59.86,59.93,510800.0,33.7927,33.8265,33.7701,33.8096,510800.0
2010-07-30 15:20:00,59.93,59.99,59.91,59.95,521000.0,33.8096,33.8435,33.7983,33.8209,521000.0
2010-07-30 15:25:00,59.96,60.03,59.94,60.0,292600.0,33.8265,33.866,33.8152,33.8491,292600.0
2010-07-30 15:30:00,60.0,60.05,59.96,60.03,360900.0,33.8491,33.8773,33.8265,33.866,360900.0
2010-07-30 15:35:00,60.03,60.06,59.95,59.95,307900.0,33.866,33.8829,33.8209,33.8209,307900.0
2010-07-30 15:40:00,59.96,60.02,59.92,59.99,455600.0,33.8265,33.8604,33.804,33.8435,455600.0
2010-07-30 15:45:00,59.98,60.02,59.86,59.92,597800.0,33.8378,33.8604,33.7701,33.804,597800.0
2010-07-30 15:50:00,59.91,59.92,59.83,59.87,704400.0,33.7983,33.804,33.7532,33.7758,704400.0
2010-07-30 15:55:00,59.86,59.89,59.69,59.69,1209800.0,33.7701,33.787,33.6742,33.6742,1209800.0
2010-08-02 09:30:00,60.58,60.85,60.58,60.83,830800.0,34.1763,34.3286,34.1763,34.3173,830800.0
2010-08-02 09:35:00,60.83,60.85,60.67,60.69,420600.0,34.3173,34.3286,34.2271,34.2384,420600.0
2010-08-02 09:40:00,60.69,60.77,60.65,60.72,472700.0,34.2384,34.2835,34.2158,34.2553,472700.0
2010-08-02 09:45:00,60.72,60.77,60.72,60.75,237800.0,34.2553,34.2835,34.2553,34.2722,237800.0
2010-08-02 09:50:00,60.74,60.76,60.69,60.73,156400.0,34.2666,34.2779,34.2384,34.2609,156400.0
2010-08-02 09:55:00,60.73,60.75,60.68,60.72,257800.0,34.2609,34.2722,34.2327,34.2553,257800.0
2010-08-02 10:00:00,60.71,61.04,60.69,61.04,796800.0,34.2496,34.4358,34.2384,34.4358,796800.0
2010-08-02 10:05:00,61.04,61.09,60.98,61.03,502600.0,34.4358,34.464,34.402,34.4302,502600.0
2010-08-02 10:10:00,61.03,61.15,61.02,61.14,219500.0,34.4302,34.4979,34.4245,34.4922,219500.0
2010-08-02 10:15:00,61.14,61.2,61.13,61.16,212000.0,34.4922,34.5261,34.4866,34.5035,212000.0
2010-08-02 10:20:00,61.17,61.29,61.17,61.28,298600.0,34.5092,34.5769,34.5092,34.5712,298600.0
2010-08-02 10:25:00,61.28,61.34,61.25,61.26,350300.0,34.5712,34.6051,34.5543,34.5599,350300.0
2010-08-02 10:30:00,61.27,61.28,61.15,61.23,411200.0,34.5656,34.5712,34.4979,34.543,411200.0
2010-08-02 10:35:00,61.23,61.34,61.23,61.25,230100.0,34.543,34.6051,34.543,34.5543,230100.0
2010-08-02 10:40:00,61.25,61.3,61.25,61.27,155000.0,34.5543,34.5825,34.5543,34.5656,155000.0
2010-08-02 10:45:00,61.27,61.3,61.2,61.28,215600.0,34.5656,34.5825,34.5261,34.5712,215600.0
2010-08-02 10:50:00,61.29,61.34,61.24,61.27,277300.0,34.5769,34.6051,34.5486,34.5656,277300.0
2010-08-02 10:55:00,61.27,61.33,61.26,61.31,210300.0,34.5656,34.5994,34.5599,34.5881,210300.0
2010-08-02 11:00:00,61.32,61.33,61.25,61.27,208900.0,34.5938,34.5994,34.5543,34.5656,208900.0
2010-08-02 11:05:00,61.27,61.28,61.2,61.23,199200.0,34.5656,34.5712,34.5261,34.543,199200.0
2010-08-02 11:10:00,61.24,61.24,61.19,61.2,145100.0,34.5486,34.5486,34.5204,34.5261,145100.0
2010-08-02 11:15:00,61.2,61.24,61.19,61.22,139000.0,34.5261,34.5486,34.5204,34.5374,139000.0
2010-08-02 11:20:00,61.22,61.24,61.21,61.22,140300.0,34.5374,34.5486,34.5317,34.5374,140300.0
2010-08-02 11:25:00,61.22,61.29,61.22,61.28,197200.0,34.5374,34.5769,34.5374,34.5712,197200.0
2010-08-02 11:30:00,61.28,61.38,61.27,61.35,307500.0,34.5712,34.6276,34.5656,34.6107,307500.0
2010-08-02 11:35:00,61.36,61.39,61.28,61.33,444700.0,34.6163,34.6333,34.5712,34.5994,444700.0
2010-08-02 11:40:00,61.33,61.39,61.32,61.39,193100.0,34.5994,34.6333,34.5938,34.6333,193100.0
2010-08-02 11:45:00,61.38,61.43,61.38,61.42,163900.0,34.6276,34.6558,34.6276,34.6502,163900.0
2010-08-02 11:50:00,61.42,61.45,61.42,61.43,171600.0,34.6502,34.6671,34.6502,34.6558,171600.0
2010-08-02 11:55:00,61.43,61.49,61.42,61.48,246300.0,34.6558,34.6897,34.6502,34.684,246300.0
2010-08-02 12:00:00,61.48,61.5,61.43,61.43,159100.0,34.684,34.6953,34.6558,34.6558,159100.0
2010-08-02 12:05:00,61.43,61.5,61.42,61.47,158800.0,34.6558,34.6953,34.6502,34.6784,158800.0
2010-08-02 12:10:00,61.47,61.5,61.44,61.48,101000.0,34.6784,34.6953,34.6615,34.684,101000.0
2010-08-02 12:15:00,61.49,61.52,61.43,61.44,201800.0,34.6897,34.7066,34.6558,34.6615,201800.0
2010-08-02 12:20:00,61.45,61.49,61.44,61.46,97600.0,34.6671,34.6897,34.6615,34.6728,97600.0
2010-08-02 12:25:00,61.46,61.46,61.31,61.33,313200.0,34.6728,34.6728,34.5881,34.5994,313200.0
2010-08-02 12:30:00,61.33,61.38,61.33,61.36,100300.0,34.5994,34.6276,34.5994,34.6163,100300.0
2010-08-02 12:35:00,61.37,61.41,61.36,61.38,121400.0,34.622,34.6446,34.6163,34.6276,121400.0
2010-08-02 12:40:00,61.38,61.43,61.38,61.43,79800.0,34.6276,34.6558,34.6276,34.6558,79800.0
2010-08-02 12:45:00,61.43,61.43,61.36,61.4,181100.0,34.6558,34.6558,34.6163,34.6389,181100.0
2010-08-02 12:50:00,61.4,61.47,61.4,61.46,89900.0,34.6389,34.6784,34.6389,34.6728,89900.0
2010-08-02 12:55:00,61.46,61.5,61.46,61.49,116500.0,34.6728,34.6953,34.6728,34.6897,116500.0
2010-08-02 13:00:00,61.49,61.5,61.46,61.49,122800.0,34.6897,34.6953,34.6728,34.6897,122800.0
2010-08-02 13:05:00,61.5,61.52,61.49,61.49,159700.0,34.6953,34.7066,34.6897,34.6897,159700.0
2010-08-02 13:10:00,61.48,61.57,61.47,61.52,193400.0,34.684,34.7348,34.6784,34.7066,193400.0
2010-08-02 13:15:00,61.52,61.56,61.5,61.56,83200.0,34.7066,34.7292,34.6953,34.7292,83200.0
2010-08-02 13:20:00,61.56,61.6,61.48,61.52,274300.0,34.7292,34.7517,34.684,34.7066,274300.0
2010-08-02 13:25:00,61.52,61.53,61.47,61.5,205200.0,34.7066,34.7122,34.6784,34.6953,205200.0
2010-08-02 13:30:00,61.49,61.55,61.48,61.54,367900.0,34.6897,34.7235,34.684,34.7179,367900.0
2010-08-02 13:35:00,61.55,61.6,61.51,61.6,222400.0,34.7235,34.7517,34.701,34.7517,222400.0
2010-08-02 13:40:00,61.6,61.64,61.59,61.62,299500.0,34.7517,34.7743,34.7461,34.763,299500.0
2010-08-02 13:45:00,61.62,61.72,61.62,61.68,297200.0,34.763,34.8194,34.763,34.7969,297200.0
2010-08-02 13:50:00,61.67,61.71,61.64,61.71,187500.0,34.7912,34.8138,34.7743,34.8138,187500.0
2010-08-02 13:55:00,61.71,61.73,61.68,61.68,195700.0,34.8138,34.8251,34.7969,34.7969,195700.0
2010-08-02 14:00:00,61.69,61.71,61.65,61.66,140400.0,34.8025,34.8138,34.7799,34.7856,140400.0
2010-08-02 14:05:00,61.65,61.68,61.63,61.66,134300.0,34.7799,34.7969,34.7687,34.7856,134300.0
2010-08-02 14:10:00,61.66,61.74,61.65,61.73,303100.0,34.7856,34.8307,34.7799,34.8251,303100.0
2010-08-02 14:15:00,61.72,61.75,61.7,61.73,147500.0,34.8194,34.8364,34.8082,34.8251,147500.0
2010-08-02 14:20:00,61.72,61.73,61.67,61.72,135000.0,34.8194,34.8251,34.7912,34.8194,135000.0
2010-08-02 14:25:00,61.72,61.75,61.69,61.71,250500.0,34.8194,34.8364,34.8025,34.8138,250500.0
2010-08-02 14:30:00,61.72,61.76,61.68,61.74,314300.0,34.8194,34.842,34.7969,34.8307,314300.0
2010-08-02 14:35:00,61.74,61.82,61.71,61.81,301600.0,34.8307,34.8759,34.8138,34.8702,301600.0
2010-08-02 14:40:00,61.82,61.88,61.8,61.85,286000.0,34.8759,34.9097,34.8646,34.8928,286000.0
2010-08-02 14:45:00,61.85,61.88,61.78,61.83,360900.0,34.8928,34.9097,34.8533,34.8815,360900.0
2010-08-02 14:50:00,61.83,61.86,61.82,61.84,284600.0,34.8815,34.8984,34.8759,34.8871,284600.0
2010-08-02 14:55:00,61.84,61.91,61.83,61.91,322100.0,34.8871,34.9266,34.8815,34.9266,322100.0
2010-08-02 15:00:00,61.9,61.91,61.81,61.81,233300.0,34.921,34.9266,34.8702,34.8702,233300.0
2010-08-02 15:05:00,61.81,61.86,61.81,61.84,259400.0,34.8702,34.8984,34.8702,34.8871,259400.0
2010-08-02 15:10:00,61.83,61.86,61.81,61.83,207000.0,34.8815,34.8984,34.8702,34.8815,207000.0
2010-08-02 15:15:00,61.83,61.93,61.83,61.92,466300.0,34.8815,34.9379,34.8815,34.9323,466300.0
2010-08-02 15:20:00,61.92,61.99,61.92,61.97,384000.0,34.9323,34.9718,34.9323,34.9605,384000.0
2010-08-02 15:25:00,61.97,61.99,61.96,61.99,418400.0,34.9605,34.9718,34.9548,34.9718,418400.0
2010-08-02 15:30:00,61.98,62.0,61.93,61.97,818800.0,34.9661,34.9774,34.9379,34.9605,818800.0
2010-08-02 15:35:00,61.98,62.0,61.89,61.9,739300.0,34.9661,34.9774,34.9153,34.921,739300.0
2010-08-02 15:40:00,61.9,61.96,61.85,61.95,871800.0,34.921,34.9548,34.8928,34.9492,871800.0
2010-08-02 15:45:00,61.96,62.04,61.93,61.98,1173600.0,34.9548,35.0,34.9379,34.9661,1173600.0
2010-08-02 15:50:00,61.98,62.03,61.97,61.97,906900.0,34.9661,34.9943,34.9605,34.9605,906900.0
2010-08-02 15:55:00,61.97,61.98,61.88,61.93,2037300.0,34.9605,34.9661,34.9097,34.9379,2037300.0
2010-08-03 09:30:00,61.97,62.23,61.88,62.23,900000.0,34.9605,35.1072,34.9097,35.1072,900000.0
2010-08-03 09:35:00,62.23,62.33,62.12,62.31,712000.0,35.1072,35.1636,35.0451,35.1523,712000.0
2010-08-03 09:40:00,62.3,62.31,62.2,62.24,335300.0,35.1466,35.1523,35.0902,35.1128,335300.0
2010-08-03 09:45:00,62.23,62.24,62.1,62.19,317300.0,35.1072,35.1128,35.0338,35.0846,317300.0
2010-08-03 09:50:00,62.19,62.37,62.14,62.34,555000.0,35.0846,35.1861,35.0564,35.1692,555000.0
2010-08-03 09:55:00,62.35,62.39,62.25,62.32,431300.0,35.1749,35.1974,35.1184,35.1579,431300.0
2010-08-03 10:00:00,62.31,62.33,62.15,62.27,672400.0,35.1523,35.1636,35.062,35.1297,672400.0
2010-08-03 10:05:00,62.26,62.37,62.25,62.35,306100.0,35.1241,35.1861,35.1184,35.1749,306100.0
2010-08-03 10:10:00,62.35,62.35,62.18,62.19,261600.0,35.1749,35.1749,35.0789,35.0846,261600.0
2010-08-03 10:15:00,62.19,62.34,62.18,62.34,200300.0,35.0846,35.1692,35.0789,35.1692,200300.0
2010-08-03 10:20:00,62.34,62.49,62.34,62.46,414200.0,35.1692,35.2538,35.1692,35.2369,414200.0
2010-08-03 10:25:00,62.46,62.5,62.42,62.43,269200.0,35.2369,35.2595,35.2143,35.22,269200.0
2010-08-03 10:30:00,62.43,62.54,62.41,62.52,312500.0,35.22,35.282,35.2087,35.2708,312500.0
2010-08-03 10:35:00,62.52,62.57,62.47,62.52,419000.0,35.2708,35.299,35.2426,35.2708,419000.0
2010-08-03 10:40:00,62.52,62.6,62.5,62.59,380400.0,35.2708,35.3159,35.2595,35.3102,380400.0
2010-08-03 10:45:00,62.59,62.68,62.58,62.63,508800.0,35.3102,35.361,35.3046,35.3328,508800.0
2010-08-03 10:50:00,62.64,62.65,62.6,62.6,224700.0,35.3385,35.3441,35.3159,35.3159,224700.0
2010-08-03 10:55:00,62.6,62.61,62.56,62.58,291300.0,35.3159,35.3215,35.2933,35.3046,291300.0
2010-08-03 11:00:00,62.58,62.6,62.51,62.52,228800.0,35.3046,35.3159,35.2651,35.2708,228800.0
2010-08-03 11:05:00,62.52,62.54,62.45,62.47,150100.0,35.2708,35.282,35.2313,35.2426,150100.0
2010-08-03 11:10:00,62.47,62.58,62.47,62.58,296200.0,35.2426,35.3046,35.2426,35.3046,296200.0
2010-08-03 11:15:00,62.58,62.59,62.51,62.51,335500.0,35.3046,35.3102,35.2651,35.2651,335500.0
2010-08-03 11:20:00,62.53,62.64,62.52,62.57,431600.0,35.2764,35.3385,35.2708,35.299,431600.0
2010-08-03 11:25:00,62.57,62.67,62.55,62.67,213300.0,35.299,35.3554,35.2877,35.3554,213300.0
2010-08-03 11:30:00,62.67,62.76,62.67,62.75,329300.0,35.3554,35.4062,35.3554,35.4005,329300.0
2010-08-03 11:35:00,62.75,62.87,62.75,62.86,475400.0,35.4005,35.4682,35.4005,35.4626,475400.0
2010-08-03 11:40:00,62.85,62.94,62.85,62.89,478600.0,35.4569,35.5077,35.4569,35.4795,478600.0
2010-08-03 11:45:00,62.9,62.92,62.86,62.9,329400.0,35.4851,35.4964,35.4626,35.4851,329400.0
2010-08-03 11:50:00,62.9,62.99,62.9,62.93,453100.0,35.4851,35.5359,35.4851,35.5021,453100.0
2010-08-03 11:55:00,62.94,62.94,62.86,62.93,576600.0,35.5077,35.5077,35.4626,35.5021,576600.0
2010-08-03 12:00:00,62.92,62.93,62.86,62.87,377600.0,35.4964,35.5021,35.4626,35.4682,377600.0
2010-08-03 12:05:00,62.88,62.88,62.75,62.78,417800.0,35.4739,35.4739,35.4005,35.4174,417800.0
2010-08-03 12:10:00,62.78,62.79,62.72,62.75,227300.0,35.4174,35.4231,35.3836,35.4005,227300.0
2010-08-03 12:15:00,62.75,62.82,62.75,62.76,276500.0,35.4005,35.44,35.4005,35.4062,276500.0
2010-08-03 12:20:00,62.76,62.77,62.72,62.73,292500.0,35.4062,35.4118,35.3836,35.3892,292500.0
2010-08-03 12:25:00,62.73,62.73,62.56,62.62,310300.0,35.3892,35.3892,35.2933,35.3272,310300.0
2010-08-03 12:30:00,62.62,62.68,62.58,62.66,170800.0,35.3272,35.361,35.3046,35.3497,170800.0
2010-08-03 12:35:00,62.66,62.72,62.65,62.72,135900.0,35.3497,35.3836,35.3441,35.3836,135900.0
2010-08-03 12:40:00,62.71,62.78,62.69,62.78,243700.0,35.3779,35.4174,35.3667,35.4174,243700.0
2010-08-03 12:45:00,62.77,62.8,62.72,62.79,193300.0,35.4118,35.4287,35.3836,35.4231,193300.0
2010-08-03 12:50:00,62.79,62.86,62.79,62.83,154100.0,35.4231,35.4626,35.4231,35.4456,154100.0
2010-08-03 12:55:00,62.83,62.83,62.78,62.79,239300.0,35.4456,35.4456,35.4174,35.4231,239300.0
2010-08-03 13:00:00,62.79,62.79,62.67,62.73,223300.0,35.4231,35.4231,35.3554,35.3892,223300.0
2010-08-03 13:05:00,62.73,62.74,62.63,62.69,205500.0,35.3892,35.3949,35.3328,35.3667,205500.0
2010-08-03 13:10:00,62.68,62.78,62.68,62.78,265500.0,35.361,35.4174,35.361,35.4174,265500.0
2010-08-03 13:15:00,62.78,62.8,62.75,62.79,241500.0,35.4174,35.4287,35.4005,35.4231,241500.0
2010-08-03 13:20:00,62.8,62.8,62.74,62.78,108900.0,35.4287,35.4287,35.3949,35.4174,108900.0
2010-08-03 13:25:00,62.78,62.83,62.77,62.77,116600.0,35.4174,35.4456,35.4118,35.4118,116600.0
2010-08-03 13:30:00,62.76,62.84,62.76,62.84,203200.0,35.4062,35.4513,35.4062,35.4513,203200.0
2010-08-03 13:35:00,62.83,62.87,62.81,62.82,159000.0,35.4456,35.4682,35.4344,35.44,159000.0
2010-08-03 13:40:00,62.82,62.84,62.79,62.8,183100.0,35.44,35.4513,35.4231,35.4287,183100.0
2010-08-03 13:45:00,62.81,62.84,62.8,62.83,105200.0,35.4344,35.4513,35.4287,35.4456,105200.0
2010-08-03 13:50:00,62.83,62.85,62.8,62.83,174400.0,35.4456,35.4569,35.4287,35.4456,174400.0
2010-08-03 13:55:00,62.84,62.89,62.77,62.79,215100.0,35.4513,35.4795,35.4118,35.4231,215100.0
2010-08-03 14:00:00,62.79,62.82,62.76,62.76,120600.0,35.4231,35.44,35.4062,35.4062,120600.0
2010-08-03 14:05:00,62.76,62.85,62.75,62.85,194300.0,35.4062,35.4569,35.4005,35.4569,194300.0
2010-08-03 14:10:00,62.85,62.9,62.82,62.89,242000.0,35.4569,35.4851,35.44,35.4795,242000.0
2010-08-03 14:15:00,62.88,62.91,62.88,62.9,234700.0,35.4739,35.4908,35.4739,35.4851,234700.0
2010-08-03 14:20:00,62.9,62.94,62.85,62.86,192100.0,35.4851,35.5077,35.4569,35.4626,192100.0
2010-08-03 14:25:00,62.86,62.92,62.84,62.92,211800.0,35.4626,35.4964,35.4513,35.4964,211800.0
2010-08-03 14:30:00,62.92,62.92,62.87,62.91,170600.0,35.4964,35.4964,35.4682,35.4908,170600.0
2010-08-03 14:35:00,62.9,62.92,62.87,62.91,207300.0,35.4851,35.4964,35.4682,35.4908,207300.0
2010-08-03 14:40:00,62.9,62.91,62.85,62.85,162300.0,35.4851,35.4908,35.4569,35.4569,162300.0
2010-08-03 14:45:00,62.84,62.86,62.81,62.81,163000.0,35.4513,35.4626,35.4344,35.4344,163000.0
2010-08-03 14:50:00,62.82,62.83,62.74,62.82,177900.0,35.44,35.4456,35.3949,35.44,177900.0
2010-08-03 14:55:00,62.82,62.85,62.76,62.81,177800.0,35.44,35.4569,35.4062,35.4344,177800.0
2010-08-03 15:00:00,62.8,62.81,62.72,62.73,170100.0,35.4287,35.4344,35.3836,35.3892,170100.0
2010-08-03 15:05:00,62.74,62.78,62.69,62.69,296600.0,35.3949,35.4174,35.3667,35.3667,296600.0
2010-08-03 15:10:00,62.69,62.74,62.68,62.68,188200.0,35.3667,35.3949,35.361,35.361,188200.0
2010-08-03 15:15:00,62.68,62.72,62.63,62.65,260400.0,35.361,35.3836,35.3328,35.3441,260400.0
2010-08-03 15:20:00,62.64,62.64,62.61,62.62,268100.0,35.3385,35.3385,35.3215,35.3272,268100.0
2010-08-03 15:25:00,62.62,62.65,62.58,62.64,221300.0,35.3272,35.3441,35.3046,35.3385,221300.0
2010-08-03 15:30:00,62.64,62.66,62.6,62.61,294200.0,35.3385,35.3497,35.3159,35.3215,294200.0
2010-08-03 15:35:00,62.62,62.64,62.57,62.63,246000.0,35.3272,35.3385,35.299,35.3328,246000.0
2010-08-03 15:40:00,62.62,62.68,62.55,62.67,611300.0,35.3272,35.361,35.2877,35.3554,611300.0
2010-08-03 15:45:00,62.67,62.68,62.51,62.54,814500.0,35.3554,35.361,35.2651,35.282,814500.0
2010-08-03 15:50:00,62.53,62.61,62.5,62.51,632500.0,35.2764,35.3215,35.2595,35.2651,632500.0
2010-08-03 15:55:00,62.51,62.64,62.5,62.62,1374100.0,35.2651,35.3385,35.2595,35.3272,1374100.0
2010-08-04 09:30:00,62.79,62.88,62.66,62.75,536600.0,35.4231,35.4739,35.3497,35.4005,536600.0
2010-08-04 09:35:00,62.75,62.81,62.56,62.8,360600.0,35.4005,35.4344,35.2933,35.4287,360600.0
2010-08-04 09:40:00,62.79,62.8,62.6,62.7,313400.0,35.4231,35.4287,35.3159,35.3723,313400.0
2010-08-04 09:45:00,62.71,62.75,62.68,62.7,227300.0,35.3779,35.4005,35.361,35.3723,227300.0
2010-08-04 09:50:00,62.71,62.71,62.62,62.67,134300.0,35.3779,35.3779,35.3272,35.3554,134300.0
2010-08-04 09:55:00,62.67,62.8,62.66,62.79,203000.0,35.3554,35.4287,35.3497,35.4231,203000.0
2010-08-04 10:00:00,62.8,62.89,62.78,62.83,669100.0,35.4287,35.4795,35.4174,35.4456,669100.0
2010-08-04 10:05:00,62.84,62.88,62.75,62.79,255500.0,35.4513,35.4739,35.4005,35.4231,255500.0
2010-08-04 10:10:00,62.79,62.79,62.63,62.73,368500.0,35.4231,35.4231,35.3328,35.3892,368500.0
2010-08-04 10:15:00,62.73,62.74,62.49,62.51,552900.0,35.3892,35.3949,35.2538,35.2651,552900.0
2010-08-04 10:20:00,62.5,62.57,62.45,62.56,225200.0,35.2595,35.299,35.2313,35.2933,225200.0
2010-08-04 10:25:00,62.57,62.61,62.52,62.52,220800.0,35.299,35.3215,35.2708,35.2708,220800.0
2010-08-04 10:30:00,62.52,62.59,62.48,62.54,360700.0,35.2708,35.3102,35.2482,35.282,360700.0
2010-08-04 10:35:00,62.54,62.54,62.29,62.29,584400.0,35.282,35.282,35.141,35.141,584400.0
2010-08-04 10:40:00,62.29,62.37,62.27,62.37,216700.0,35.141,35.1861,35.1297,35.1861,216700.0
2010-08-04 10:45:00,62.37,62.48,62.36,62.44,269000.0,35.1861,35.2482,35.1805,35.2256,269000.0
2010-08-04 10:50:00,62.43,62.43,62.32,62.35,230300.0,35.22,35.22,35.1579,35.1749,230300.0
2010-08-04 10:55:00,62.35,62.4,62.32,62.36,132700.0,35.1749,35.2031,35.1579,35.1805,132700.0
2010-08-04 11:00:00,62.36,62.4,62.32,62.4,118500.0,35.1805,35.2031,35.1579,35.2031,118500.0
2010-08-04 11:05:00,62.4,62.5,62.39,62.48,145200.0,35.2031,35.2595,35.1974,35.2482,145200.0
2010-08-04 11:10:00,62.47,62.54,62.47,62.5,139000.0,35.2426,35.282,35.2426,35.2595,139000.0
2010-08-04 11:15:00,62.49,62.55,62.48,62.51,156800.0,35.2538,35.2877,35.2482,35.2651,156800.0
2010-08-04 11:20:00,62.51,62.59,62.5,62.57,144800.0,35.2651,35.3102,35.2595,35.299,144800.0
2010-08-04 11:25:00,62.57,62.66,62.57,62.6,170600.0,35.299,35.3497,35.299,35.3159,170600.0
2010-08-04 11:30:00,62.61,62.61,62.54,62.56,144200.0,35.3215,35.3215,35.282,35.2933,144200.0
2010-08-04 11:35:00,62.56,62.6,62.52,62.52,99100.0,35.2933,35.3159,35.2708,35.2708,99100.0
2010-08-04 11:40:00,62.52,62.53,62.42,62.46,231100.0,35.2708,35.2764,35.2143,35.2369,231100.0
2010-08-04 11:45:00,62.46,62.54,62.46,62.49,117600.0,35.2369,35.282,35.2369,35.2538,117600.0
2010-08-04 11:50:00,62.5,62.56,62.49,62.54,165200.0,35.2595,35.2933,35.2538,35.282,165200.0
2010-08-04 11:55:00,62.54,62.54,62.49,62.5,98100.0,35.282,35.282,35.2538,35.2595,98100.0
2010-08-04 12:00:00,62.5,62.54,62.49,62.52,113300.0,35.2595,35.282,35.2538,35.2708,113300.0
2010-08-04 12:05:00,62.53,62.57,62.5,62.52,152300.0,35.2764,35.299,35.2595,35.2708,152300.0
2010-08-04 12:10:00,62.53,62.58,62.53,62.56,117500.0,35.2764,35.3046,35.2764,35.2933,117500.0
2010-08-04 12:15:00,62.56,62.62,62.56,62.61,93300.0,35.2933,35.3272,35.2933,35.3215,93300.0
2010-08-04 12:20:00,62.61,62.75,62.61,62.75,252600.0,35.3215,35.4005,35.3215,35.4005,252600.0
2010-08-04 12:25:00,62.75,62.75,62.68,62.69,82500.0,35.4005,35.4005,35.361,35.3667,82500.0
2010-08-04 12:30:00,62.68,62.76,62.68,62.75,120000.0,35.361,35.4062,35.361,35.4005,120000.0
2010-08-04 12:35:00,62.74,62.76,62.73,62.74,163700.0,35.3949,35.4062,35.3892,35.3949,163700.0
2010-08-04 12:40:00,62.74,62.75,62.69,62.72,302200.0,35.3949,35.4005,35.3667,35.3836,302200.0
2010-08-04 12:45:00,62.73,62.75,62.68,62.68,166400.0,35.3892,35.4005,35.361,35.361,166400.0
2010-08-04 12:50:00,62.68,62.69,62.62,62.68,127300.0,35.361,35.3667,35.3272,35.361,127300.0
2010-08-04 12:55:00,62.69,62.72,62.66,62.67,98600.0,35.3667,35.3836,35.3497,35.3554,98600.0
2010-08-04 13:00:00,62.67,62.67,62.59,62.59,125800.0,35.3554,35.3554,35.3102,35.3102,125800.0
2010-08-04 13:05:00,62.58,62.59,62.5,62.54,157600.0,35.3046,35.3102,35.2595,35.282,157600.0
2010-08-04 13:10:00,62.53,62.53,62.45,62.47,164800.0,35.2764,35.2764,35.2313,35.2426,164800.0
2010-08-04 13:15:00,62.47,62.49,62.41,62.41,110600.0,35.2426,35.2538,35.2087,35.2087,110600.0
2010-08-04 13:20:00,62.41,62.44,62.32,62.33,253600.0,35.2087,35.2256,35.1579,35.1636,253600.0
2010-08-04 13:25:00,62.33,62.4,62.31,62.35,284300.0,35.1636,35.2031,35.1523,35.1749,284300.0
2010-08-04 13:30:00,62.34,62.37,62.31,62.37,142200.0,35.1692,35.1861,35.1523,35.1861,142200.0
2010-08-04 13:35:00,62.37,62.43,62.34,62.4,134800.0,35.1861,35.22,35.1692,35.2031,134800.0
2010-08-04 13:40:00,62.39,62.43,62.38,62.43,100900.0,35.1974,35.22,35.1918,35.22,100900.0
2010-08-04 13:45:00,62.44,62.49,62.41,62.49,92900.0,35.2256,35.2538,35.2087,35.2538,92900.0
2010-08-04 13:50:00,62.49,62.52,62.48,62.51,209200.0,35.2538,35.2708,35.2482,35.2651,209200.0
2010-08-04 13:55:00,62.51,62.52,62.48,62.52,241300.0,35.2651,35.2708,35.2482,35.2708,241300.0
2010-08-04 14:00:00,62.52,62.65,62.51,62.59,240700.0,35.2708,35.3441,35.2651,35.3102,240700.0
2010-08-04 14:05:00,62.59,62.61,62.55,62.56,94100.0,35.3102,35.3215,35.2877,35.2933,94100.0
2010-08-04 14:10:00,62.57,62.64,62.57,62.58,99100.0,35.299,35.3385,35.299,35.3046,99100.0
2010-08-04 14:15:00,62.58,62.63,62.58,62.59,73700.0,35.3046,35.3328,35.3046,35.3102,73700.0
2010-08-04 14:20:00,62.59,62.62,62.55,62.58,120500.0,35.3102,35.3272,35.2877,35.3046,120500.0
2010-08-04 14:25:00,62.58,62.61,62.54,62.61,147100.0,35.3046,35.3215,35.282,35.3215,147100.0
2010-08-04 14:30:00,62.61,62.65,62.6,62.61,116400.0,35.3215,35.3441,35.3159,35.3215,116400.0
2010-08-04 14:35:00,62.62,62.69,62.6,62.62,143400.0,35.3272,35.3667,35.3159,35.3272,143400.0
2010-08-04 14:40:00,62.62,62.73,62.62,62.72,165500.0,35.3272,35.3892,35.3272,35.3836,165500.0
2010-08-04 14:45:00,62.72,62.75,62.69,62.74,148200.0,35.3836,35.4005,35.3667,35.3949,148200.0
2010-08-04 14:50:00,62.74,62.76,62.64,62.68,185000.0,35.3949,35.4062,35.3385,35.361,185000.0
2010-08-04 14:55:00,62.68,62.68,62.65,62.67,77200.0,35.361,35.361,35.3441,35.3554,77200.0
2010-08-04 15:00:00,62.67,62.68,62.62,62.65,102000.0,35.3554,35.361,35.3272,35.3441,102000.0
2010-08-04 15:05:00,62.65,62.72,62.64,62.68,183000.0,35.3441,35.3836,35.3385,35.361,183000.0
2010-08-04 15:10:00,62.68,62.73,62.65,62.69,200100.0,35.361,35.3892,35.3441,35.3667,200100.0
2010-08-04 15:15:00,62.69,62.79,62.65,62.69,337200.0,35.3667,35.4231,35.3441,35.3667,337200.0
2010-08-04 15:20:00,62.68,62.78,62.68,62.75,259700.0,35.361,35.4174,35.361,35.4005,259700.0
2010-08-04 15:25:00,62.75,62.81,62.73,62.78,400300.0,35.4005,35.4344,35.3892,35.4174,400300.0
2010-08-04 15:30:00,62.78,62.87,62.78,62.8,404000.0,35.4174,35.4682,35.4174,35.4287,404000.0
2010-08-04 15:35:00,62.79,62.84,62.76,62.78,305600.0,35.4231,35.4513,35.4062,35.4174,305600.0
2010-08-04 15:40:00,62.79,62.84,62.72,62.78,475800.0,35.4231,35.4513,35.3836,35.4174,475800.0
2010-08-04 15:45:00,62.79,62.81,62.72,62.76,452200.0,35.4231,35.4344,35.3836,35.4062,452200.0
2010-08-04 15:50:00,62.76,62.76,62.66,62.66,395500.0,35.4062,35.4062,35.3497,35.3497,395500.0
2010-08-04 15:55:00,62.67,62.77,62.65,62.73,776100.0,35.3554,35.4118,35.3441,35.3892,776100.0
2010-08-05 09:30:00,62.28,62.43,62.1,62.17,666400.0,35.1354,35.22,35.0338,35.0733,666400.0
2010-08-05 09:35:00,62.17,62.28,62.15,62.25,539300.0,35.0733,35.1354,35.062,35.1184,539300.0
2010-08-05 09:40:00,62.25,62.31,62.07,62.13,341300.0,35.1184,35.1523,35.0169,35.0507,341300.0
2010-08-05 09:45:00,62.13,62.29,62.12,62.16,755000.0,35.0507,35.141,35.0451,35.0677,755000.0
2010-08-05 09:50:00,62.15,62.18,62.1,62.17,291900.0,35.062,35.0789,35.0338,35.0733,291900.0
2010-08-05 09:55:00,62.16,62.19,61.95,61.96,469800.0,35.0677,35.0846,34.9492,34.9548,469800.0
2010-08-05 10:00:00,61.96,62.0,61.91,61.96,513300.0,34.9548,34.9774,34.9266,34.9548,513300.0
2010-08-05 10:05:00,61.96,62.02,61.95,61.95,430300.0,34.9548,34.9887,34.9492,34.9492,430300.0
2010-08-05 10:10:00,61.96,62.05,61.95,62.02,346800.0,34.9548,35.0056,34.9492,34.9887,346800.0
2010-08-05 10:15:00,62.02,62.06,62.0,62.04,287800.0,34.9887,35.0112,34.9774,35.0,287800.0
2010-08-05 10:20:00,62.05,62.13,62.04,62.11,354700.0,35.0056,35.0507,35.0,35.0395,354700.0
2010-08-05 10:25:00,62.11,62.15,62.03,62.12,458600.0,35.0395,35.062,34.9943,35.0451,458600.0
2010-08-05 10:30:00,62.13,62.17,62.07,62.09,297400.0,35.0507,35.0733,35.0169,35.0282,297400.0
2010-08-05 10:35:00,62.08,62.09,62.01,62.02,288000.0,35.0225,35.0282,34.983,34.9887,288000.0
2010-08-05 10:40:00,62.03,62.04,61.95,61.95,271000.0,34.9943,35.0,34.9492,34.9492,271000.0
2010-08-05 10:45:00,61.94,62.1,61.93,62.09,202900.0,34.9436,35.0338,34.9379,35.0282,202900.0
2010-08-05 10:50:00,62.09,62.1,61.92,61.93,230500.0,35.0282,35.0338,34.9323,34.9379,230500.0
2010-08-05 10:55:00,61.94,61.98,61.92,61.93,306900.0,34.9436,34.9661,34.9323,34.9379,306900.0
2010-08-05 11:00:00,61.93,61.94,61.85,61.91,327900.0,34.9379,34.9436,34.8928,34.9266,327900.0
2010-08-05 11:05:00,61.9,62.04,61.88,62.03,256900.0,34.921,35.0,34.9097,34.9943,256900.0
2010-08-05 11:10:00,62.04,62.07,62.0,62.06,173900.0,35.0,35.0169,34.9774,35.0112,173900.0
2010-08-05 11:15:00,62.06,62.1,62.06,62.07,123400.0,35.0112,35.0338,35.0112,35.0169,123400.0
2010-08-05 11:20:00,62.06,62.2,62.05,62.17,181500.0,35.0112,35.0902,35.0056,35.0733,181500.0
2010-08-05 11:25:00,62.18,62.22,62.13,62.2,204300.0,35.0789,35.1015,35.0507,35.0902,204300.0
2010-08-05 11:30:00,62.2,62.26,62.2,62.23,202300.0,35.0902,35.1241,35.0902,35.1072,202300.0
2010-08-05 11:35:00,62.22,62.23,62.19,62.2,165100.0,35.1015,35.1072,35.0846,35.0902,165100.0
2010-08-05 11:40:00,62.2,62.29,62.2,62.27,147500.0,35.0902,35.141,35.0902,35.1297,147500.0
2010-08-05 11:45:00,62.27,62.27,62.19,62.24,94000.0,35.1297,35.1297,35.0846,35.1128,94000.0
2010-08-05 11:50:00,62.23,62.25,62.14,62.2,99500.0,35.1072,35.1184,35.0564,35.0902,99500.0
2010-08-05 11:55:00,62.19,62.2,62.14,62.14,116400.0,35.0846,35.0902,35.0564,35.0564,116400.0
2010-08-05 12:00:00,62.15,62.25,62.12,62.25,156600.0,35.062,35.1184,35.0451,35.1184,156600.0
2010-08-05 12:05:00,62.25,62.27,62.2,62.2,69000.0,35.1184,35.1297,35.0902,35.0902,69000.0
2010-08-05 12:10:00,62.2,62.24,62.2,62.22,107600.0,35.0902,35.1128,35.0902,35.1015,107600.0
2010-08-05 12:15:00,62.22,62.26,62.21,62.22,102400.0,35.1015,35.1241,35.0959,35.1015,102400.0
2010-08-05 12:20:00,62.21,62.22,62.14,62.15,105500.0,35.0959,35.1015,35.0564,35.062,105500.0
2010-08-05 12:25:00,62.14,62.16,62.1,62.11,119600.0,35.0564,35.0677,35.0338,35.0395,119600.0
2010-08-05 12:30:00,62.1,62.12,62.01,62.03,189800.0,35.0338,35.0451,34.983,34.9943,189800.0
2010-08-05 12:35:00,62.03,62.06,62.0,62.05,216300.0,34.9943,35.0112,34.9774,35.0056,216300.0
2010-08-05 12:40:00,62.05,62.06,62.02,62.04,112700.0,35.0056,35.0112,34.9887,35.0,112700.0
2010-08-05 12:45:00,62.03,62.09,62.03,62.07,82600.0,34.9943,35.0282,34.9943,35.0169,82600.0
2010-08-05 12:50:00,62.07,62.12,62.07,62.08,77100.0,35.0169,35.0451,35.0169,35.0225,77100.0
2010-08-05 12:55:00,62.07,62.13,62.05,62.12,119900.0,35.0169,35.0507,35.0056,35.0451,119900.0
2010-08-05 13:00:00,62.13,62.15,62.06,62.06,144800.0,35.0507,35.062,35.0112,35.0112,144800.0
2010-08-05 13:05:00,62.06,62.07,62.02,62.03,118400.0,35.0112,35.0169,34.9887,34.9943,118400.0
2010-08-05 13:10:00,62.03,62.05,62.0,62.04,96000.0,34.9943,35.0056,34.9774,35.0,96000.0
2010-08-05 13:15:00,62.04,62.06,62.03,62.04,54500.0,35.0,35.0112,34.9943,35.0,54500.0
2010-08-05 13:20:00,62.04,62.1,62.03,62.09,111200.0,35.0,35.0338,34.9943,35.0282,111200.0
2010-08-05 13:25:00,62.09,62.17,62.09,62.14,102300.0,35.0282,35.0733,35.0282,35.0564,102300.0
2010-08-05 13:30:00,62.14,62.21,62.13,62.2,154700.0,35.0564,35.0959,35.0507,35.0902,154700.0
2010-08-05 13:35:00,62.2,62.24,62.19,62.2,226200.0,35.0902,35.1128,35.0846,35.0902,226200.0
2010-08-05 13:40:00,62.2,62.3,62.19,62.29,207800.0,35.0902,35.1466,35.0846,35.141,207800.0
2010-08-05 13:45:00,62.29,62.36,62.29,62.32,158300.0,35.141,35.1805,35.141,35.1579,158300.0
2010-08-05 13:50:00,62.32,62.4,62.31,62.39,116300.0,35.1579,35.2031,35.1523,35.1974,116300.0
2010-08-05 13:55:00,62.39,62.44,62.36,62.37,179800.0,35.1974,35.2256,35.1805,35.1861,179800.0
2010-08-05 14:00:00,62.38,62.4,62.29,62.3,94600.0,35.1918,35.2031,35.141,35.1466,94600.0
2010-08-05 14:05:00,62.3,62.31,62.27,62.3,73500.0,35.1466,35.1523,35.1297,35.1466,73500.0
2010-08-05 14:10:00,62.3,62.33,62.28,62.29,131200.0,35.1466,35.1636,35.1354,35.141,131200.0
2010-08-05 14:15:00,62.3,62.35,62.29,62.3,154700.0,35.1466,35.1749,35.141,35.1466,154700.0
2010-08-05 14:20:00,62.31,62.34,62.29,62.29,83800.0,35.1523,35.1692,35.141,35.141,83800.0
2010-08-05 14:25:00,62.29,62.34,62.28,62.31,84000.0,35.141,35.1692,35.1354,35.1523,84000.0
2010-08-05 14:30:00,62.3,62.32,62.28,62.3,98700.0,35.1466,35.1579,35.1354,35.1466,98700.0
2010-08-05 14:35:00,62.31,62.35,62.3,62.32,120000.0,35.1523,35.1749,35.1466,35.1579,120000.0
2010-08-05 14:40:00,62.32,62.39,62.31,62.37,172700.0,35.1579,35.1974,35.1523,35.1861,172700.0
2010-08-05 14:45:00,62.38,62.43,62.37,62.4,149700.0,35.1918,35.22,35.1861,35.2031,149700.0
2010-08-05 14:50:00,62.4,62.41,62.34,62.37,121200.0,35.2031,35.2087,35.1692,35.1861,121200.0
2010-08-05 14:55:00,62.37,62.4,62.34,62.36,160300.0,35.1861,35.2031,35.1692,35.1805,160300.0
2010-08-05 15:00:00,62.37,62.45,62.34,62.44,164400.0,35.1861,35.2313,35.1692,35.2256,164400.0
2010-08-05 15:05:00,62.44,62.45,62.42,62.44,118400.0,35.2256,35.2313,35.2143,35.2256,118400.0
2010-08-05 15:10:00,62.43,62.48,62.43,62.45,136600.0,35.22,35.2482,35.22,35.2313,136600.0
2010-08-05 15:15:00,62.44,62.45,62.4,62.44,91000.0,35.2256,35.2313,35.2031,35.2256,91000.0
2010-08-05 15:20:00,62.43,62.52,62.43,62.5,173800.0,35.22,35.2708,35.22,35.2595,173800.0
2010-08-05 15:25:00,62.49,62.49,62.41,62.41,133300.0,35.2538,35.2538,35.2087,35.2087,133300.0
2010-08-05 15:30:00,62.41,62.42,62.34,62.35,258900.0,35.2087,35.2143,35.1692,35.1749,258900.0
2010-08-05 15:35:00,62.35,62.45,62.35,62.42,193900.0,35.1749,35.2313,35.1749,35.2143,193900.0
2010-08-05 15:40:00,62.42,62.44,62.39,62.44,264500.0,35.2143,35.2256,35.1974,35.2256,264500.0
2010-08-05 15:45:00,62.44,62.5,62.44,62.5,255900.0,35.2256,35.2595,35.2256,35.2595,255900.0
2010-08-05 15:50:00,62.5,62.58,62.44,62.58,558100.0,35.2595,35.3046,35.2256,35.3046,558100.0
2010-08-05 15:55:00,62.58,62.71,62.57,62.71,1152700.0,35.3046,35.3779,35.299,35.3779,1152700.0
2010-08-06 09:30:00,61.92,62.23,61.85,62.19,700900.0,34.9323,35.1072,34.8928,35.0846,700900.0
2010-08-06 09:35:00,62.19,62.21,62.02,62.03,381500.0,35.0846,35.0959,34.9887,34.9943,381500.0
2010-08-06 09:40:00,62.03,62.26,61.98,62.04,755300.0,34.9943,35.1241,34.9661,35.0,755300.0
2010-08-06 09:45:00,62.05,62.13,61.92,61.98,929200.0,35.0056,35.0507,34.9323,34.9661,929200.0
2010-08-06 09:50:00,61.98,62.04,61.95,62.04,327800.0,34.9661,35.0,34.9492,35.0,327800.0
2010-08-06 09:55:00,62.04,62.16,62.02,62.11,426000.0,35.0,35.0677,34.9887,35.0395,426000.0
2010-08-06 10:00:00,62.11,62.15,62.04,62.15,335500.0,35.0395,35.062,35.0,35.062,335500.0
2010-08-06 10:05:00,62.15,62.29,62.14,62.28,400400.0,35.062,35.141,35.0564,35.1354,400400.0
2010-08-06 10:10:00,62.29,62.41,62.27,62.35,669500.0,35.141,35.2087,35.1297,35.1749,669500.0
2010-08-06 10:15:00,62.35,62.5,62.35,62.47,591900.0,35.1749,35.2595,35.1749,35.2426,591900.0
2010-08-06 10:20:00,62.47,62.47,62.3,62.34,352900.0,35.2426,35.2426,35.1466,35.1692,352900.0
2010-08-06 10:25:00,62.33,62.38,62.29,62.34,271800.0,35.1636,35.1918,35.141,35.1692,271800.0
2010-08-06 10:30:00,62.33,62.39,62.3,62.34,194200.0,35.1636,35.1974,35.1466,35.1692,194200.0
2010-08-06 10:35:00,62.34,62.35,62.25,62.27,287500.0,35.1692,35.1749,35.1184,35.1297,287500.0
2010-08-06 10:40:00,62.26,62.29,62.05,62.15,703400.0,35.1241,35.141,35.0056,35.062,703400.0
2010-08-06 10:45:00,62.15,62.15,61.88,61.92,476500.0,35.062,35.062,34.9097,34.9323,476500.0
2010-08-06 10:50:00,61.91,61.99,61.86,61.9,335400.0,34.9266,34.9718,34.8984,34.921,335400.0
2010-08-06 10:55:00,61.9,61.92,61.72,61.8,399700.0,34.921,34.9323,34.8194,34.8646,399700.0
2010-08-06 11:00:00,61.8,61.88,61.72,61.8,313300.0,34.8646,34.9097,34.8194,34.8646,313300.0
2010-08-06 11:05:00,61.8,61.81,61.67,61.72,316800.0,34.8646,34.8702,34.7912,34.8194,316800.0
2010-08-06 11:10:00,61.72,61.86,61.72,61.76,220200.0,34.8194,34.8984,34.8194,34.842,220200.0
2010-08-06 11:15:00,61.77,61.83,61.73,61.73,173100.0,34.8476,34.8815,34.8251,34.8251,173100.0
2010-08-06 11:20:00,61.73,61.83,61.73,61.8,182100.0,34.8251,34.8815,34.8251,34.8646,182100.0
2010-08-06 11:25:00,61.79,61.8,61.65,61.77,202900.0,34.8589,34.8646,34.7799,34.8476,202900.0
2010-08-06 11:30:00,61.77,61.79,61.72,61.72,115200.0,34.8476,34.8589,34.8194,34.8194,115200.0
2010-08-06 11:35:00,61.73,61.81,61.72,61.79,137900.0,34.8251,34.8702,34.8194,34.8589,137900.0
2010-08-06 11:40:00,61.79,61.79,61.68,61.72,164900.0,34.8589,34.8589,34.7969,34.8194,164900.0
2010-08-06 11:45:00,61.71,61.73,61.65,61.66,168500.0,34.8138,34.8251,34.7799,34.7856,168500.0
2010-08-06 11:50:00,61.66,61.7,61.65,61.69,110000.0,34.7856,34.8082,34.7799,34.8025,110000.0
2010-08-06 11:55:00,61.69,61.69,61.57,61.59,187700.0,34.8025,34.8025,34.7348,34.7461,187700.0
2010-08-06 12:00:00,61.6,61.64,61.55,61.59,120000.0,34.7517,34.7743,34.7235,34.7461,120000.0
2010-08-06 12:05:00,61.59,61.62,61.57,61.57,162500.0,34.7461,34.763,34.7348,34.7348,162500.0
2010-08-06 12:10:00,61.58,61.6,61.55,61.59,140500.0,34.7405,34.7517,34.7235,34.7461,140500.0
2010-08-06 12:15:00,61.59,61.6,61.53,61.55,151400.0,34.7461,34.7517,34.7122,34.7235,151400.0
2010-08-06 12:20:00,61.55,61.58,61.53,61.55,151600.0,34.7235,34.7405,34.7122,34.7235,151600.0
2010-08-06 12:25:00,61.55,61.55,61.49,61.51,146900.0,34.7235,34.7235,34.6897,34.701,146900.0
2010-08-06 12:30:00,61.5,61.53,61.48,61.5,162000.0,34.6953,34.7122,34.684,34.6953,162000.0
2010-08-06 12:35:00,61.51,61.64,61.5,61.64,95500.0,34.701,34.7743,34.6953,34.7743,95500.0
2010-08-06 12:40:00,61.64,61.69,61.64,61.65,120000.0,34.7743,34.8025,34.7743,34.7799,120000.0
2010-08-06 12:45:00,61.64,61.71,61.63,61.7,185600.0,34.7743,34.8138,34.7687,34.8082,185600.0
2010-08-06 12:50:00,61.7,61.75,61.68,61.69,131600.0,34.8082,34.8364,34.7969,34.8025,131600.0
2010-08-06 12:55:00,61.7,61.7,61.59,61.64,140100.0,34.8082,34.8082,34.7461,34.7743,140100.0
2010-08-06 13:00:00,61.65,61.71,61.62,61.71,136500.0,34.7799,34.8138,34.763,34.8138,136500.0
2010-08-06 13:05:00,61.7,61.71,61.62,61.62,204900.0,34.8082,34.8138,34.763,34.763,204900.0
2010-08-06 13:10:00,61.63,61.64,61.6,61.61,81200.0,34.7687,34.7743,34.7517,34.7574,81200.0
2010-08-06 13:15:00,61.6,61.61,61.52,61.54,113700.0,34.7517,34.7574,34.7066,34.7179,113700.0
2010-08-06 13:20:00,61.54,61.58,61.5,61.54,223000.0,34.7179,34.7405,34.6953,34.7179,223000.0
2010-08-06 13:25:00,61.56,61.56,61.49,61.5,183600.0,34.7292,34.7292,34.6897,34.6953,183600.0
2010-08-06 13:30:00,61.5,61.53,61.44,61.45,319700.0,34.6953,34.7122,34.6615,34.6671,319700.0
2010-08-06 13:35:00,61.44,61.5,61.4,61.41,205000.0,34.6615,34.6953,34.6389,34.6446,205000.0
2010-08-06 13:40:00,61.41,61.45,61.38,61.39,152800.0,34.6446,34.6671,34.6276,34.6333,152800.0
2010-08-06 13:45:00,61.39,61.42,61.36,61.36,316800.0,34.6333,34.6502,34.6163,34.6163,316800.0
2010-08-06 13:50:00,61.37,61.39,61.35,61.37,283400.0,34.622,34.6333,34.6107,34.622,283400.0
2010-08-06 13:55:00,61.38,61.38,61.27,61.3,199800.0,34.6276,34.6276,34.5656,34.5825,199800.0
2010-08-06 14:00:00,61.3,61.36,61.25,61.35,189300.0,34.5825,34.6163,34.5543,34.6107,189300.0
2010-08-06 14:05:00,61.35,61.4,61.33,61.4,125300.0,34.6107,34.6389,34.5994,34.6389,125300.0
2010-08-06 14:10:00,61.39,61.48,61.37,61.43,220000.0,34.6333,34.684,34.622,34.6558,220000.0
2010-08-06 14:15:00,61.43,61.45,61.35,61.42,140100.0,34.6558,34.6671,34.6107,34.6502,140100.0
2010-08-06 14:20:00,61.42,61.51,61.42,61.51,131200.0,34.6502,34.701,34.6502,34.701,131200.0
2010-08-06 14:25:00,61.52,61.58,61.52,61.57,162600.0,34.7066,34.7405,34.7066,34.7348,162600.0
2010-08-06 14:30:00,61.57,61.61,61.53,61.53,151600.0,34.7348,34.7574,34.7122,34.7122,151600.0
2010-08-06 14:35:00,61.53,61.57,61.52,61.55,105500.0,34.7122,34.7348,34.7066,34.7235,105500.0
2010-08-06 14:40:00,61.54,61.62,61.54,61.61,91500.0,34.7179,34.763,34.7179,34.7574,91500.0
2010-08-06 14:45:00,61.62,61.71,61.62,61.7,262700.0,34.763,34.8138,34.763,34.8082,262700.0
2010-08-06 14:50:00,61.71,61.82,61.7,61.77,292200.0,34.8138,34.8759,34.8082,34.8476,292200.0
2010-08-06 14:55:00,61.76,61.84,61.76,61.82,210300.0,34.842,34.8871,34.842,34.8759,210300.0
2010-08-06 15:00:00,61.82,61.88,61.78,61.8,233400.0,34.8759,34.9097,34.8533,34.8646,233400.0
2010-08-06 15:05:00,61.79,61.85,61.79,61.85,144300.0,34.8589,34.8928,34.8589,34.8928,144300.0
2010-08-06 15:10:00,61.85,61.89,61.77,61.82,180400.0,34.8928,34.9153,34.8476,34.8759,180400.0
2010-08-06 15:15:00,61.82,61.9,61.79,61.88,148100.0,34.8759,34.921,34.8589,34.9097,148100.0
2010-08-06 15:20:00,61.88,61.97,61.88,61.96,207400.0,34.9097,34.9605,34.9097,34.9548,207400.0
2010-08-06 15:25:00,61.96,62.05,61.95,61.98,299600.0,34.9548,35.0056,34.9492,34.9661,299600.0
2010-08-06 15:30:00,61.98,61.99,61.92,61.99,165400.0,34.9661,34.9718,34.9323,34.9718,165400.0
2010-08-06 15:35:00,61.99,62.02,61.93,61.96,230800.0,34.9718,34.9887,34.9379,34.9548,230800.0
2010-08-06 15:40:00,61.96,61.96,61.87,61.92,387200.0,34.9548,34.9548,34.9041,34.9323,387200.0
2010-08-06 15:45:00,61.92,61.95,61.81,61.86,568000.0,34.9323,34.9492,34.8702,34.8984,568000.0
2010-08-06 15:50:00,61.85,61.9,61.78,61.8,484200.0,34.8928,34.921,34.8533,34.8646,484200.0
2010-08-06 15:55:00,61.81,62.0,61.81,62.0,830100.0,34.8702,34.9774,34.8702,34.9774,830100.0
2010-08-09 09:30:00,62.59,62.6,62.4,62.43,593500.0,35.3102,35.3159,35.2031,35.22,593500.0
2010-08-09 09:35:00,62.43,62.51,62.36,62.38,284100.0,35.22,35.2651,35.1805,35.1918,284100.0
2010-08-09 09:40:00,62.39,62.39,62.21,62.21,249600.0,35.1974,35.1974,35.0959,35.0959,249600.0
2010-08-09 09:45:00,62.21,62.32,62.18,62.31,163100.0,35.0959,35.1579,35.0789,35.1523,163100.0
2010-08-09 09:50:00,62.31,62.33,62.2,62.26,209400.0,35.1523,35.1636,35.0902,35.1241,209400.0
2010-08-09 09:55:00,62.25,62.35,62.18,62.29,141800.0,35.1184,35.1749,35.0789,35.141,141800.0
2010-08-09 10:00:00,62.29,62.33,62.27,62.3,105900.0,35.141,35.1636,35.1297,35.1466,105900.0
2010-08-09 10:05:00,62.29,62.39,62.29,62.37,108400.0,35.141,35.1974,35.141,35.1861,108400.0
2010-08-09 10:10:00,62.38,62.44,62.35,62.37,181100.0,35.1918,35.2256,35.1749,35.1861,181100.0
2010-08-09 10:15:00,62.36,62.4,62.33,62.33,109300.0,35.1805,35.2031,35.1636,35.1636,109300.0
2010-08-09 10:20:00,62.34,62.34,62.26,62.28,98400.0,35.1692,35.1692,35.1241,35.1354,98400.0
2010-08-09 10:25:00,62.28,62.28,62.18,62.2,156500.0,35.1354,35.1354,35.0789,35.0902,156500.0
2010-08-09 10:30:00,62.2,62.33,62.2,62.31,127100.0,35.0902,35.1636,35.0902,35.1523,127100.0
2010-08-09 10:35:00,62.3,62.36,62.3,62.35,85700.0,35.1466,35.1805,35.1466,35.1749,85700.0
2010-08-09 10:40:00,62.34,62.42,62.34,62.38,119800.0,35.1692,35.2143,35.1692,35.1918,119800.0
2010-08-09 10:45:00,62.38,62.42,62.37,62.39,157300.0,35.1918,35.2143,35.1861,35.1974,157300.0
2010-08-09 10:50:00,62.39,62.44,62.38,62.38,142100.0,35.1974,35.2256,35.1918,35.1918,142100.0
2010-08-09 10:55:00,62.39,62.49,62.35,62.48,149500.0,35.1974,35.2538,35.1749,35.2482,149500.0
2010-08-09 11:00:00,62.46,62.5,62.41,62.42,134900.0,35.2369,35.2595,35.2087,35.2143,134900.0
2010-08-09 11:05:00,62.43,62.45,62.41,62.44,66500.0,35.22,35.2313,35.2087,35.2256,66500.0
2010-08-09 11:10:00,62.44,62.49,62.43,62.47,107700.0,35.2256,35.2538,35.22,35.2426,107700.0
2010-08-09 11:15:00,62.48,62.5,62.45,62.5,98800.0,35.2482,35.2595,35.2313,35.2595,98800.0
2010-08-09 11:20:00,62.49,62.51,62.46,62.49,104500.0,35.2538,35.2651,35.2369,35.2538,104500.0
2010-08-09 11:25:00,62.48,62.5,62.46,62.48,56300.0,35.2482,35.2595,35.2369,35.2482,56300.0
2010-08-09 11:30:00,62.48,62.53,62.48,62.48,215800.0,35.2482,35.2764,35.2482,35.2482,215800.0
2010-08-09 11:35:00,62.48,62.49,62.42,62.48,177600.0,35.2482,35.2538,35.2143,35.2482,177600.0
2010-08-09 11:40:00,62.48,62.49,62.46,62.48,70300.0,35.2482,35.2538,35.2369,35.2482,70300.0
2010-08-09 11:45:00,62.48,62.5,62.47,62.49,54300.0,35.2482,35.2595,35.2426,35.2538,54300.0
2010-08-09 11:50:00,62.49,62.5,62.44,62.45,84200.0,35.2538,35.2595,35.2256,35.2313,84200.0
2010-08-09 11:55:00,62.45,62.45,62.39,62.4,63200.0,35.2313,35.2313,35.1974,35.2031,63200.0
2010-08-09 12:00:00,62.4,62.42,62.38,62.42,69900.0,35.2031,35.2143,35.1918,35.2143,69900.0
2010-08-09 12:05:00,62.42,62.42,62.37,62.4,95900.0,35.2143,35.2143,35.1861,35.2031,95900.0
2010-08-09 12:10:00,62.4,62.42,62.38,62.4,56500.0,35.2031,35.2143,35.1918,35.2031,56500.0
2010-08-09 12:15:00,62.4,62.44,62.38,62.38,66400.0,35.2031,35.2256,35.1918,35.1918,66400.0
2010-08-09 12:20:00,62.39,62.41,62.35,62.37,49500.0,35.1974,35.2087,35.1749,35.1861,49500.0
2010-08-09 12:25:00,62.37,62.41,62.36,62.39,103000.0,35.1861,35.2087,35.1805,35.1974,103000.0
2010-08-09 12:30:00,62.4,62.4,62.33,62.38,174400.0,35.2031,35.2031,35.1636,35.1918,174400.0
2010-08-09 12:35:00,62.38,62.39,62.34,62.35,127500.0,35.1918,35.1974,35.1692,35.1749,127500.0
2010-08-09 12:40:00,62.35,62.43,62.33,62.37,80300.0,35.1749,35.22,35.1636,35.1861,80300.0
2010-08-09 12:45:00,62.38,62.42,62.37,62.39,47100.0,35.1918,35.2143,35.1861,35.1974,47100.0
2010-08-09 12:50:00,62.4,62.42,62.35,62.35,69300.0,35.2031,35.2143,35.1749,35.1749,69300.0
2010-08-09 12:55:00,62.35,62.4,62.35,62.39,80200.0,35.1749,35.2031,35.1749,35.1974,80200.0
2010-08-09 13:00:00,62.38,62.42,62.36,62.36,75200.0,35.1918,35.2143,35.1805,35.1805,75200.0
2010-08-09 13:05:00,62.37,62.43,62.36,62.42,71500.0,35.1861,35.22,35.1805,35.2143,71500.0
2010-08-09 13:10:00,62.41,62.47,62.4,62.46,123500.0,35.2087,35.2426,35.2031,35.2369,123500.0
2010-08-09 13:15:00,62.45,62.51,62.45,62.5,79800.0,35.2313,35.2651,35.2313,35.2595,79800.0
2010-08-09 13:20:00,62.5,62.51,62.43,62.43,84500.0,35.2595,35.2651,35.22,35.22,84500.0
2010-08-09 13:25:00,62.43,62.47,62.43,62.46,90600.0,35.22,35.2426,35.22,35.2369,90600.0
2010-08-09 13:30:00,62.46,62.47,62.42,62.47,84100.0,35.2369,35.2426,35.2143,35.2426,84100.0
2010-08-09 13:35:00,62.46,62.5,62.43,62.44,114200.0,35.2369,35.2595,35.22,35.2256,114200.0
2010-08-09 13:40:00,62.44,62.46,62.4,62.46,155000.0,35.2256,35.2369,35.2031,35.2369,155000.0
2010-08-09 13:45:00,62.46,62.5,62.44,62.5,84100.0,35.2369,35.2595,35.2256,35.2595,84100.0
2010-08-09 13:50:00,62.5,62.51,62.46,62.5,119100.0,35.2595,35.2651,35.2369,35.2595,119100.0
2010-08-09 13:55:00,62.51,62.53,62.45,62.49,135500.0,35.2651,35.2764,35.2313,35.2538,135500.0
2010-08-09 14:00:00,62.49,62.53,62.49,62.5,111300.0,35.2538,35.2764,35.2538,35.2595,111300.0
2010-08-09 14:05:00,62.51,62.53,62.49,62.52,93100.0,35.2651,35.2764,35.2538,35.2708,93100.0
2010-08-09 14:10:00,62.52,62.52,62.49,62.52,59400.0,35.2708,35.2708,35.2538,35.2708,59400.0
2010-08-09 14:15:00,62.52,62.52,62.44,62.48,128400.0,35.2708,35.2708,35.2256,35.2482,128400.0
2010-08-09 14:20:00,62.48,62.5,62.48,62.5,75500.0,35.2482,35.2595,35.2482,35.2595,75500.0
2010-08-09 14:25:00,62.5,62.53,62.49,62.52,111700.0,35.2595,35.2764,35.2538,35.2708,111700.0
2010-08-09 14:30:00,62.51,62.6,62.51,62.58,204200.0,35.2651,35.3159,35.2651,35.3046,204200.0
2010-08-09 14:35:00,62.59,62.59,62.52,62.58,140900.0,35.3102,35.3102,35.2708,35.3046,140900.0
2010-08-09 14:40:00,62.58,62.67,62.55,62.63,339700.0,35.3046,35.3554,35.2877,35.3328,339700.0
2010-08-09 14:45:00,62.64,62.66,62.55,62.61,202000.0,35.3385,35.3497,35.2877,35.3215,202000.0
2010-08-09 14:50:00,62.61,62.63,62.54,62.54,89300.0,35.3215,35.3328,35.282,35.282,89300.0
2010-08-09 14:55:00,62.55,62.62,62.48,62.6,157500.0,35.2877,35.3272,35.2482,35.3159,157500.0
2010-08-09 15:00:00,62.6,62.6,62.46,62.49,163000.0,35.3159,35.3159,35.2369,35.2538,163000.0
2010-08-09 15:05:00,62.49,62.5,62.44,62.46,96200.0,35.2538,35.2595,35.2256,35.2369,96200.0
2010-08-09 15:10:00,62.46,62.46,62.36,62.37,182800.0,35.2369,35.2369,35.1805,35.1861,182800.0
2010-08-09 15:15:00,62.36,62.42,62.35,62.39,135200.0,35.1805,35.2143,35.1749,35.1974,135200.0
2010-08-09 15:20:00,62.4,62.41,62.36,62.38,136600.0,35.2031,35.2087,35.1805,35.1918,136600.0
2010-08-09 15:25:00,62.38,62.44,62.37,62.43,97100.0,35.1918,35.2256,35.1861,35.22,97100.0
2010-08-09 15:30:00,62.43,62.47,62.38,62.41,131800.0,35.22,35.2426,35.1918,35.2087,131800.0
2010-08-09 15:35:00,62.41,62.46,62.39,62.45,186400.0,35.2087,35.2369,35.1974,35.2313,186400.0
2010-08-09 15:40:00,62.44,62.59,62.44,62.52,505000.0,35.2256,35.3102,35.2256,35.2708,505000.0
2010-08-09 15:45:00,62.53,62.59,62.49,62.54,562300.0,35.2764,35.3102,35.2538,35.282,562300.0
2010-08-09 15:50:00,62.54,62.55,62.43,62.47,524400.0,35.282,35.2877,35.22,35.2426,524400.0
2010-08-09 15:55:00,62.47,62.48,62.44,62.44,661500.0,35.2426,35.2482,35.2256,35.2256,661500.0
2010-08-10 09:30:00,61.92,61.95,61.72,61.77,766900.0,34.9323,34.9492,34.8194,34.8476,766900.0
2010-08-10 09:35:00,61.78,61.87,61.64,61.66,480400.0,34.8533,34.9041,34.7743,34.7856,480400.0
2010-08-10 09:40:00,61.66,61.67,61.45,61.58,432800.0,34.7856,34.7912,34.6671,34.7405,432800.0
2010-08-10 09:45:00,61.57,61.65,61.5,61.65,216900.0,34.7348,34.7799,34.6953,34.7799,216900.0
2010-08-10 09:50:00,61.65,61.65,61.47,61.55,269700.0,34.7799,34.7799,34.6784,34.7235,269700.0
2010-08-10 09:55:00,61.54,61.66,61.51,61.63,164300.0,34.7179,34.7856,34.701,34.7687,164300.0
2010-08-10 10:00:00,61.62,61.65,61.51,61.54,278400.0,34.763,34.7799,34.701,34.7179,278400.0
2010-08-10 10:05:00,61.54,61.6,61.5,61.55,244000.0,34.7179,34.7517,34.6953,34.7235,244000.0
2010-08-10 10:10:00,61.55,61.6,61.51,61.57,334100.0,34.7235,34.7517,34.701,34.7348,334100.0
2010-08-10 10:15:00,61.57,61.79,61.57,61.78,656500.0,34.7348,34.8589,34.7348,34.8533,656500.0
2010-08-10 10:20:00,61.78,61.9,61.76,61.89,495400.0,34.8533,34.921,34.842,34.9153,495400.0
2010-08-10 10:25:00,61.89,61.91,61.84,61.85,218800.0,34.9153,34.9266,34.8871,34.8928,218800.0
2010-08-10 10:30:00,61.84,61.84,61.71,61.74,157500.0,34.8871,34.8871,34.8138,34.8307,157500.0
2010-08-10 10:35:00,61.74,61.76,61.67,61.69,136500.0,34.8307,34.842,34.7912,34.8025,136500.0
2010-08-10 10:40:00,61.7,61.75,61.69,61.71,162200.0,34.8082,34.8364,34.8025,34.8138,162200.0
2010-08-10 10:45:00,61.71,61.73,61.62,61.62,145800.0,34.8138,34.8251,34.763,34.763,145800.0
2010-08-10 10:50:00,61.62,61.64,61.57,61.58,204100.0,34.763,34.7743,34.7348,34.7405,204100.0
2010-08-10 10:55:00,61.59,61.62,61.55,61.59,171600.0,34.7461,34.763,34.7235,34.7461,171600.0
2010-08-10 11:00:00,61.59,61.73,61.58,61.71,173800.0,34.7461,34.8251,34.7405,34.8138,173800.0
2010-08-10 11:05:00,61.71,61.73,61.69,61.71,85600.0,34.8138,34.8251,34.8025,34.8138,85600.0
2010-08-10 11:10:00,61.71,61.8,61.71,61.79,152800.0,34.8138,34.8646,34.8138,34.8589,152800.0
2010-08-10 11:15:00,61.79,61.86,61.79,61.85,135300.0,34.8589,34.8984,34.8589,34.8928,135300.0
2010-08-10 11:20:00,61.84,61.86,61.75,61.78,153900.0,34.8871,34.8984,34.8364,34.8533,153900.0
2010-08-10 11:25:00,61.77,61.79,61.76,61.76,118500.0,34.8476,34.8589,34.842,34.842,118500.0
2010-08-10 11:30:00,61.77,61.81,61.76,61.79,149600.0,34.8476,34.8702,34.842,34.8589,149600.0
2010-08-10 11:35:00,61.79,61.82,61.79,61.79,102800.0,34.8589,34.8759,34.8589,34.8589,102800.0
2010-08-10 11:40:00,61.79,61.81,61.76,61.8,148000.0,34.8589,34.8702,34.842,34.8646,148000.0
2010-08-10 11:45:00,61.8,61.83,61.75,61.82,184500.0,34.8646,34.8815,34.8364,34.8759,184500.0
2010-08-10 11:50:00,61.82,61.93,61.8,61.88,151000.0,34.8759,34.9379,34.8646,34.9097,151000.0
2010-08-10 11:55:00,61.87,61.93,61.83,61.83,143700.0,34.9041,34.9379,34.8815,34.8815,143700.0
2010-08-10 12:00:00,61.84,61.85,61.79,61.81,128800.0,34.8871,34.8928,34.8589,34.8702,128800.0
2010-08-10 12:05:00,61.82,61.83,61.79,61.81,160700.0,34.8759,34.8815,34.8589,34.8702,160700.0
2010-08-10 12:10:00,61.81,61.82,61.78,61.8,71300.0,34.8702,34.8759,34.8533,34.8646,71300.0
2010-08-10 12:15:00,61.8,61.81,61.75,61.78,98400.0,34.8646,34.8702,34.8364,34.8533,98400.0
2010-08-10 12:20:00,61.79,61.82,61.77,61.81,112000.0,34.8589,34.8759,34.8476,34.8702,112000.0
2010-08-10 12:25:00,61.8,61.85,61.8,61.84,42900.0,34.8646,34.8928,34.8646,34.8871,42900.0
2010-08-10 12:30:00,61.85,61.86,61.79,61.81,73300.0,34.8928,34.8984,34.8589,34.8702,73300.0
2010-08-10 12:35:00,61.82,61.83,61.77,61.83,46300.0,34.8759,34.8815,34.8476,34.8815,46300.0
2010-08-10 12:40:00,61.83,61.83,61.77,61.8,101300.0,34.8815,34.8815,34.8476,34.8646,101300.0
2010-08-10 12:45:00,61.8,61.81,61.76,61.78,103700.0,34.8646,34.8702,34.842,34.8533,103700.0
2010-08-10 12:50:00,61.78,61.79,61.75,61.79,105700.0,34.8533,34.8589,34.8364,34.8589,105700.0
2010-08-10 12:55:00,61.78,61.8,61.72,61.79,115800.0,34.8533,34.8646,34.8194,34.8589,115800.0
2010-08-10 13:00:00,61.79,61.8,61.78,61.79,93600.0,34.8589,34.8646,34.8533,34.8589,93600.0
2010-08-10 13:05:00,61.79,61.79,61.72,61.72,102500.0,34.8589,34.8589,34.8194,34.8194,102500.0
2010-08-10 13:10:00,61.72,61.76,61.71,61.72,78300.0,34.8194,34.842,34.8138,34.8194,78300.0
2010-08-10 13:15:00,61.72,61.72,61.63,61.65,114300.0,34.8194,34.8194,34.7687,34.7799,114300.0
2010-08-10 13:20:00,61.65,61.68,61.59,61.65,140500.0,34.7799,34.7969,34.7461,34.7799,140500.0
2010-08-10 13:25:00,61.65,61.74,61.64,61.73,185900.0,34.7799,34.8307,34.7743,34.8251,185900.0
2010-08-10 13:30:00,61.73,61.77,61.67,61.77,86000.0,34.8251,34.8476,34.7912,34.8476,86000.0
2010-08-10 13:35:00,61.77,61.8,61.75,61.76,78800.0,34.8476,34.8646,34.8364,34.842,78800.0
2010-08-10 13:40:00,61.76,61.83,61.76,61.81,69100.0,34.842,34.8815,34.842,34.8702,69100.0
2010-08-10 13:45:00,61.81,61.84,61.75,61.78,62200.0,34.8702,34.8871,34.8364,34.8533,62200.0
2010-08-10 13:50:00,61.78,61.8,61.72,61.74,78800.0,34.8533,34.8646,34.8194,34.8307,78800.0
2010-08-10 13:55:00,61.73,61.74,61.67,61.68,106300.0,34.8251,34.8307,34.7912,34.7969,106300.0
2010-08-10 14:00:00,61.68,61.75,61.68,61.74,125100.0,34.7969,34.8364,34.7969,34.8307,125100.0
2010-08-10 14:05:00,61.74,61.76,61.65,61.66,283000.0,34.8307,34.842,34.7799,34.7856,283000.0
2010-08-10 14:10:00,61.67,61.75,61.6,61.75,157000.0,34.7912,34.8364,34.7517,34.8364,157000.0
2010-08-10 14:15:00,61.75,62.15,61.68,61.83,1220500.0,34.8364,35.062,34.7969,34.8815,1220500.0
2010-08-10 14:20:00,61.83,61.94,61.7,61.73,703800.0,34.8815,34.9436,34.8082,34.8251,703800.0
2010-08-10 14:25:00,61.73,61.81,61.61,61.79,821500.0,34.8251,34.8702,34.7574,34.8589,821500.0
2010-08-10 14:30:00,61.8,62.08,61.79,62.0,785000.0,34.8646,35.0225,34.8589,34.9774,785000.0
2010-08-10 14:35:00,62.01,62.12,61.93,62.02,414900.0,34.983,35.0451,34.9379,34.9887,414900.0
2010-08-10 14:40:00,62.02,62.17,62.0,62.07,299400.0,34.9887,35.0733,34.9774,35.0169,299400.0
2010-08-10 14:45:00,62.07,62.11,62.03,62.08,237800.0,35.0169,35.0395,34.9943,35.0225,237800.0
2010-08-10 14:50:00,62.07,62.08,61.93,61.96,166600.0,35.0169,35.0225,34.9379,34.9548,166600.0
2010-08-10 14:55:00,61.96,61.97,61.85,61.9,144400.0,34.9548,34.9605,34.8928,34.921,144400.0
2010-08-10 15:00:00,61.91,62.0,61.81,61.97,294600.0,34.9266,34.9774,34.8702,34.9605,294600.0
2010-08-10 15:05:00,61.98,62.03,61.93,62.03,208000.0,34.9661,34.9943,34.9379,34.9943,208000.0
2010-08-10 15:10:00,62.03,62.05,61.76,61.8,351500.0,34.9943,35.0056,34.842,34.8646,351500.0
2010-08-10 15:15:00,61.8,61.88,61.7,61.75,246000.0,34.8646,34.9097,34.8082,34.8364,246000.0
2010-08-10 15:20:00,61.74,61.8,61.69,61.78,249100.0,34.8307,34.8646,34.8025,34.8533,249100.0
2010-08-10 15:25:00,61.78,61.94,61.72,61.93,173200.0,34.8533,34.9436,34.8194,34.9379,173200.0
2010-08-10 15:30:00,61.94,62.0,61.84,61.96,193600.0,34.9436,34.9774,34.8871,34.9548,193600.0
2010-08-10 15:35:00,61.97,62.04,61.87,61.97,356900.0,34.9605,35.0,34.9041,34.9605,356900.0
2010-08-10 15:40:00,61.96,62.05,61.96,62.03,325600.0,34.9548,35.0056,34.9548,34.9943,325600.0
2010-08-10 15:45:00,62.04,62.06,61.98,62.0,721600.0,35.0,35.0112,34.9661,34.9774,721600.0
2010-08-10 15:50:00,62.0,62.01,61.9,61.98,604500.0,34.9774,34.983,34.921,34.9661,604500.0
2010-08-10 15:55:00,61.97,62.01,61.92,61.98,941100.0,34.9605,34.983,34.9323,34.9661,941100.0
2010-08-11 09:30:00,60.55,60.6,60.2,60.22,877100.0,34.4083,34.4367,34.2094,34.2207,877100.0
2010-08-11 09:35:00,60.25,60.55,60.2,60.54,584200.0,34.2378,34.4083,34.2094,34.4026,584200.0
2010-08-11 09:40:00,60.54,60.62,60.41,60.44,516100.0,34.4026,34.448,34.3287,34.3458,516100.0
2010-08-11 09:45:00,60.44,60.47,60.29,60.44,356900.0,34.3458,34.3628,34.2605,34.3458,356900.0
2010-08-11 09:50:00,60.43,60.46,60.38,60.4,323500.0,34.3401,34.3571,34.3117,34.323,323500.0
2010-08-11 09:55:00,60.4,60.49,60.29,60.48,457500.0,34.323,34.3742,34.2605,34.3685,457500.0
2010-08-11 10:00:00,60.48,60.55,60.47,60.53,356200.0,34.3685,34.4083,34.3628,34.3969,356200.0
2010-08-11 10:05:00,60.53,60.61,60.49,60.58,305400.0,34.3969,34.4424,34.3742,34.4253,305400.0
2010-08-11 10:10:00,60.58,60.58,60.5,60.5,194300.0,34.4253,34.4253,34.3799,34.3799,194300.0
2010-08-11 10:15:00,60.5,60.51,60.37,60.38,285100.0,34.3799,34.3855,34.306,34.3117,285100.0
2010-08-11 10:20:00,60.38,60.52,60.37,60.51,371700.0,34.3117,34.3912,34.306,34.3855,371700.0
2010-08-11 10:25:00,60.51,60.55,60.44,60.53,285500.0,34.3855,34.4083,34.3458,34.3969,285500.0
2010-08-11 10:30:00,60.52,60.56,60.47,60.52,326100.0,34.3912,34.4139,34.3628,34.3912,326100.0
2010-08-11 10:35:00,60.52,60.6,60.46,60.6,208100.0,34.3912,34.4367,34.3571,34.4367,208100.0
2010-08-11 10:40:00,60.59,60.62,60.5,60.62,252200.0,34.431,34.448,34.3799,34.448,252200.0
2010-08-11 10:45:00,60.61,60.62,60.49,60.52,241600.0,34.4424,34.448,34.3742,34.3912,241600.0
2010-08-11 10:50:00,60.52,60.53,60.41,60.47,317200.0,34.3912,34.3969,34.3287,34.3628,317200.0
2010-08-11 10:55:00,60.46,60.52,60.44,60.48,299300.0,34.3571,34.3912,34.3458,34.3685,299300.0
2010-08-11 11:00:00,60.48,60.5,60.41,60.49,247600.0,34.3685,34.3799,34.3287,34.3742,247600.0
2010-08-11 11:05:00,60.48,60.49,60.42,60.44,138800.0,34.3685,34.3742,34.3344,34.3458,138800.0
2010-08-11 11:10:00,60.44,60.45,60.34,60.4,270800.0,34.3458,34.3514,34.2889,34.323,270800.0
2010-08-11 11:15:00,60.4,60.45,60.29,60.32,246000.0,34.323,34.3514,34.2605,34.2776,246000.0
2010-08-11 11:20:00,60.33,60.51,60.28,60.42,484600.0,34.2832,34.3855,34.2548,34.3344,484600.0
2010-08-11 11:25:00,60.42,60.52,60.37,60.51,232200.0,34.3344,34.3912,34.306,34.3855,232200.0
2010-08-11 11:30:00,60.51,60.56,60.44,60.53,233600.0,34.3855,34.4139,34.3458,34.3969,233600.0
2010-08-11 11:35:00,60.52,60.56,60.47,60.52,175000.0,34.3912,34.4139,34.3628,34.3912,175000.0
2010-08-11 11:40:00,60.51,60.58,60.51,60.53,169700.0,34.3855,34.4253,34.3855,34.3969,169700.0
2010-08-11 11:45:00,60.52,60.6,60.49,60.54,162300.0,34.3912,34.4367,34.3742,34.4026,162300.0
2010-08-11 11:50:00,60.55,60.58,60.49,60.49,138800.0,34.4083,34.4253,34.3742,34.3742,138800.0
2010-08-11 11:55:00,60.49,60.52,60.48,60.52,76700.0,34.3742,34.3912,34.3685,34.3912,76700.0
2010-08-11 12:00:00,60.52,60.52,60.46,60.47,195300.0,34.3912,34.3912,34.3571,34.3628,195300.0
2010-08-11 12:05:00,60.47,60.53,60.45,60.51,93400.0,34.3628,34.3969,34.3514,34.3855,93400.0
2010-08-11 12:10:00,60.51,60.52,60.46,60.48,101400.0,34.3855,34.3912,34.3571,34.3685,101400.0
2010-08-11 12:15:00,60.48,60.48,60.4,60.4,129300.0,34.3685,34.3685,34.323,34.323,129300.0
2010-08-11 12:20:00,60.41,60.51,60.4,60.5,190300.0,34.3287,34.3855,34.323,34.3799,190300.0
2010-08-11 12:25:00,60.51,60.51,60.45,60.46,127100.0,34.3855,34.3855,34.3514,34.3571,127100.0
2010-08-11 12:30:00,60.46,60.47,60.4,60.41,166100.0,34.3571,34.3628,34.323,34.3287,166100.0
2010-08-11 12:35:00,60.42,60.42,60.35,60.4,141800.0,34.3344,34.3344,34.2946,34.323,141800.0
2010-08-11 12:40:00,60.39,60.39,60.3,60.33,211400.0,34.3173,34.3173,34.2662,34.2832,211400.0
2010-08-11 12:45:00,60.33,60.35,60.28,60.3,187900.0,34.2832,34.2946,34.2548,34.2662,187900.0
2010-08-11 12:50:00,60.29,60.34,60.26,60.27,175900.0,34.2605,34.2889,34.2435,34.2492,175900.0
2010-08-11 12:55:00,60.27,60.32,60.27,60.3,86300.0,34.2492,34.2776,34.2492,34.2662,86300.0
2010-08-11 13:00:00,60.31,60.34,60.28,60.33,107900.0,34.2719,34.2889,34.2548,34.2832,107900.0
2010-08-11 13:05:00,60.33,60.4,60.33,60.37,112400.0,34.2832,34.323,34.2832,34.306,112400.0
2010-08-11 13:10:00,60.37,60.37,60.32,60.35,83900.0,34.306,34.306,34.2776,34.2946,83900.0
2010-08-11 13:15:00,60.35,60.42,60.35,60.4,89200.0,34.2946,34.3344,34.2946,34.323,89200.0
2010-08-11 13:20:00,60.4,60.41,60.25,60.33,250100.0,34.323,34.3287,34.2378,34.2832,250100.0
2010-08-11 13:25:00,60.33,60.38,60.31,60.37,86600.0,34.2832,34.3117,34.2719,34.306,86600.0
2010-08-11 13:30:00,60.38,60.41,60.36,60.38,111000.0,34.3117,34.3287,34.3003,34.3117,111000.0
2010-08-11 13:35:00,60.38,60.4,60.31,60.33,105400.0,34.3117,34.323,34.2719,34.2832,105400.0
2010-08-11 13:40:00,60.33,60.4,60.32,60.32,109600.0,34.2832,34.323,34.2776,34.2776,109600.0
2010-08-11 13:45:00,60.33,60.33,60.27,60.33,106800.0,34.2832,34.2832,34.2492,34.2832,106800.0
2010-08-11 13:50:00,60.32,60.36,60.29,60.32,189400.0,34.2776,34.3003,34.2605,34.2776,189400.0
2010-08-11 13:55:00,60.32,60.36,60.31,60.31,165300.0,34.2776,34.3003,34.2719,34.2719,165300.0
2010-08-11 14:00:00,60.32,60.52,60.31,60.5,324700.0,34.2776,34.3912,34.2719,34.3799,324700.0
2010-08-11 14:05:00,60.5,60.55,60.48,60.55,187000.0,34.3799,34.4083,34.3685,34.4083,187000.0
2010-08-11 14:10:00,60.54,60.62,60.51,60.56,262200.0,34.4026,34.448,34.3855,34.4139,262200.0
2010-08-11 14:15:00,60.56,60.56,60.52,60.56,118700.0,34.4139,34.4139,34.3912,34.4139,118700.0
2010-08-11 14:20:00,60.55,60.61,60.53,60.55,141700.0,34.4083,34.4424,34.3969,34.4083,141700.0
2010-08-11 14:25:00,60.55,60.62,60.55,60.57,122700.0,34.4083,34.448,34.4083,34.4196,122700.0
2010-08-11 14:30:00,60.57,60.58,60.49,60.54,246600.0,34.4196,34.4253,34.3742,34.4026,246600.0
2010-08-11 14:35:00,60.53,60.58,60.48,60.56,278400.0,34.3969,34.4253,34.3685,34.4139,278400.0
2010-08-11 14:40:00,60.57,60.6,60.5,60.52,263800.0,34.4196,34.4367,34.3799,34.3912,263800.0
2010-08-11 14:45:00,60.53,60.54,60.45,60.54,128900.0,34.3969,34.4026,34.3514,34.4026,128900.0
2010-08-11 14:50:00,60.54,60.54,60.35,60.4,318200.0,34.4026,34.4026,34.2946,34.323,318200.0
2010-08-11 14:55:00,60.4,60.51,60.38,60.49,119700.0,34.323,34.3855,34.3117,34.3742,119700.0
2010-08-11 15:00:00,60.48,60.52,60.42,60.47,143200.0,34.3685,34.3912,34.3344,34.3628,143200.0
2010-08-11 15:05:00,60.48,60.53,60.46,60.5,298300.0,34.3685,34.3969,34.3571,34.3799,298300.0
2010-08-11 15:10:00,60.5,60.54,60.46,60.54,221400.0,34.3799,34.4026,34.3571,34.4026,221400.0
2010-08-11 15:15:00,60.54,60.54,60.36,60.38,276100.0,34.4026,34.4026,34.3003,34.3117,276100.0
2010-08-11 15:20:00,60.38,60.45,60.35,60.41,235100.0,34.3117,34.3514,34.2946,34.3287,235100.0
2010-08-11 15:25:00,60.41,60.51,60.41,60.49,230000.0,34.3287,34.3855,34.3287,34.3742,230000.0
2010-08-11 15:30:00,60.5,60.66,60.49,60.63,477000.0,34.3799,34.4708,34.3742,34.4537,477000.0
2010-08-11 15:35:00,60.63,60.63,60.53,60.58,651500.0,34.4537,34.4537,34.3969,34.4253,651500.0
2010-08-11 15:40:00,60.57,60.6,60.38,60.39,574500.0,34.4196,34.4367,34.3117,34.3173,574500.0
2010-08-11 15:45:00,60.4,60.52,60.4,60.48,674300.0,34.323,34.3912,34.323,34.3685,674300.0
2010-08-11 15:50:00,60.48,60.48,60.41,60.44,637600.0,34.3685,34.3685,34.3287,34.3458,637600.0
2010-08-11 15:55:00,60.44,60.53,60.34,60.45,1555900.0,34.3458,34.3969,34.2889,34.3514,1555900.0
2010-08-12 09:30:00,59.71,60.03,59.56,60.03,581200.0,33.9309,34.1128,33.8457,34.1128,581200.0
2010-08-12 09:35:00,60.03,60.1,59.9,60.0,376000.0,34.1128,34.1525,34.0389,34.0957,376000.0
2010-08-12 09:40:00,60.01,60.14,60.0,60.08,444400.0,34.1014,34.1753,34.0957,34.1412,444400.0
2010-08-12 09:45:00,60.08,60.3,60.06,60.3,546300.0,34.1412,34.2662,34.1298,34.2662,546300.0
2010-08-12 09:50:00,60.29,60.3,60.03,60.1,468800.0,34.2605,34.2662,34.1128,34.1525,468800.0
2010-08-12 09:55:00,60.09,60.28,60.09,60.21,312800.0,34.1469,34.2548,34.1469,34.2151,312800.0
2010-08-12 10:00:00,60.22,60.44,60.21,60.35,417500.0,34.2207,34.3458,34.2151,34.2946,417500.0
2010-08-12 10:05:00,60.35,60.45,60.33,60.42,312300.0,34.2946,34.3514,34.2832,34.3344,312300.0
2010-08-12 10:10:00,60.42,60.47,60.28,60.29,376400.0,34.3344,34.3628,34.2548,34.2605,376400.0
2010-08-12 10:15:00,60.28,60.38,60.27,60.34,284200.0,34.2548,34.3117,34.2492,34.2889,284200.0
2010-08-12 10:20:00,60.36,60.46,60.34,60.4,225100.0,34.3003,34.3571,34.2889,34.323,225100.0
2010-08-12 10:25:00,60.39,60.42,60.21,60.23,211300.0,34.3173,34.3344,34.2151,34.2264,211300.0
2010-08-12 10:30:00,60.23,60.32,60.2,60.26,123300.0,34.2264,34.2776,34.2094,34.2435,123300.0
2010-08-12 10:35:00,60.26,60.39,60.26,60.38,158700.0,34.2435,34.3173,34.2435,34.3117,158700.0
2010-08-12 10:40:00,60.38,60.49,60.36,60.48,192700.0,34.3117,34.3742,34.3003,34.3685,192700.0
2010-08-12 10:45:00,60.48,60.56,60.47,60.5,256600.0,34.3685,34.4139,34.3628,34.3799,256600.0
2010-08-12 10:50:00,60.5,60.5,60.44,60.47,171900.0,34.3799,34.3799,34.3458,34.3628,171900.0
2010-08-12 10:55:00,60.47,60.47,60.32,60.33,176500.0,34.3628,34.3628,34.2776,34.2832,176500.0
2010-08-12 11:00:00,60.34,60.35,60.2,60.21,214900.0,34.2889,34.2946,34.2094,34.2151,214900.0
2010-08-12 11:05:00,60.21,60.24,60.15,60.16,173600.0,34.2151,34.2321,34.181,34.1866,173600.0
2010-08-12 11:10:00,60.17,60.21,60.12,60.21,152200.0,34.1923,34.2151,34.1639,34.2151,152200.0
2010-08-12 11:15:00,60.21,60.28,60.2,60.28,156400.0,34.2151,34.2548,34.2094,34.2548,156400.0
2010-08-12 11:20:00,60.29,60.41,60.24,60.41,174500.0,34.2605,34.3287,34.2321,34.3287,174500.0
2010-08-12 11:25:00,60.41,60.45,60.38,60.42,177300.0,34.3287,34.3514,34.3117,34.3344,177300.0
2010-08-12 11:30:00,60.42,60.47,60.4,60.44,104100.0,34.3344,34.3628,34.323,34.3458,104100.0
2010-08-12 11:35:00,60.44,60.45,60.35,60.39,103600.0,34.3458,34.3514,34.2946,34.3173,103600.0
2010-08-12 11:40:00,60.38,60.39,60.29,60.29,144900.0,34.3117,34.3173,34.2605,34.2605,144900.0
2010-08-12 11:45:00,60.3,60.45,60.29,60.32,132900.0,34.2662,34.3514,34.2605,34.2776,132900.0
2010-08-12 11:50:00,60.32,60.38,60.32,60.38,79300.0,34.2776,34.3117,34.2776,34.3117,79300.0
2010-08-12 11:55:00,60.37,60.39,60.31,60.31,93200.0,34.306,34.3173,34.2719,34.2719,93200.0
2010-08-12 12:00:00,60.31,60.36,60.25,60.34,456000.0,34.2719,34.3003,34.2378,34.2889,456000.0
2010-08-12 12:05:00,60.33,60.37,60.33,60.36,125900.0,34.2832,34.306,34.2832,34.3003,125900.0
2010-08-12 12:10:00,60.37,60.39,60.33,60.36,124200.0,34.306,34.3173,34.2832,34.3003,124200.0
2010-08-12 12:15:00,60.36,60.41,60.36,60.39,125400.0,34.3003,34.3287,34.3003,34.3173,125400.0
2010-08-12 12:20:00,60.39,60.41,60.39,60.41,142500.0,34.3173,34.3287,34.3173,34.3287,142500.0
2010-08-12 12:25:00,60.41,60.41,60.36,60.37,169800.0,34.3287,34.3287,34.3003,34.306,169800.0
2010-08-12 12:30:00,60.36,60.41,60.35,60.4,52000.0,34.3003,34.3287,34.2946,34.323,52000.0
2010-08-12 12:35:00,60.4,60.44,60.39,60.44,127500.0,34.323,34.3458,34.3173,34.3458,127500.0
2010-08-12 12:40:00,60.43,60.49,60.39,60.44,174500.0,34.3401,34.3742,34.3173,34.3458,174500.0
2010-08-12 12:45:00,60.44,60.45,60.41,60.44,89200.0,34.3458,34.3514,34.3287,34.3458,89200.0
2010-08-12 12:50:00,60.44,60.44,60.36,60.42,80100.0,34.3458,34.3458,34.3003,34.3344,80100.0
2010-08-12 12:55:00,60.42,60.46,60.4,60.43,82900.0,34.3344,34.3571,34.323,34.3401,82900.0
2010-08-12 13:00:00,60.44,60.46,60.4,60.41,82700.0,34.3458,34.3571,34.323,34.3287,82700.0
2010-08-12 13:05:00,60.41,60.43,60.32,60.32,113900.0,34.3287,34.3401,34.2776,34.2776,113900.0
2010-08-12 13:10:00,60.32,60.36,60.31,60.35,82600.0,34.2776,34.3003,34.2719,34.2946,82600.0
2010-08-12 13:15:00,60.35,60.36,60.32,60.35,77600.0,34.2946,34.3003,34.2776,34.2946,77600.0
2010-08-12 13:20:00,60.35,60.36,60.26,60.29,117100.0,34.2946,34.3003,34.2435,34.2605,117100.0
2010-08-12 13:25:00,60.29,60.3,60.22,60.25,95900.0,34.2605,34.2662,34.2207,34.2378,95900.0
2010-08-12 13:30:00,60.25,60.26,60.2,60.23,101600.0,34.2378,34.2435,34.2094,34.2264,101600.0
2010-08-12 13:35:00,60.23,60.24,60.19,60.2,65800.0,34.2264,34.2321,34.2037,34.2094,65800.0
2010-08-12 13:40:00,60.2,60.2,60.13,60.13,84400.0,34.2094,34.2094,34.1696,34.1696,84400.0
2010-08-12 13:45:00,60.13,60.13,60.09,60.1,123900.0,34.1696,34.1696,34.1469,34.1525,123900.0
2010-08-12 13:50:00,60.1,60.12,60.02,60.02,131400.0,34.1525,34.1639,34.1071,34.1071,131400.0
2010-08-12 13:55:00,60.03,60.06,60.01,60.05,75300.0,34.1128,34.1298,34.1014,34.1241,75300.0
2010-08-12 14:00:00,60.05,60.08,60.01,60.03,102400.0,34.1241,34.1412,34.1014,34.1128,102400.0
2010-08-12 14:05:00,60.03,60.14,60.03,60.13,96100.0,34.1128,34.1753,34.1128,34.1696,96100.0
2010-08-12 14:10:00,60.13,60.16,60.1,60.12,74200.0,34.1696,34.1866,34.1525,34.1639,74200.0
2010-08-12 14:15:00,60.11,60.14,60.09,60.1,78500.0,34.1582,34.1753,34.1469,34.1525,78500.0
2010-08-12 14:20:00,60.1,60.11,60.0,60.01,124200.0,34.1525,34.1582,34.0957,34.1014,124200.0
2010-08-12 14:25:00,60.02,60.06,60.0,60.04,141600.0,34.1071,34.1298,34.0957,34.1185,141600.0
2010-08-12 14:30:00,60.05,60.06,60.0,60.02,98900.0,34.1241,34.1298,34.0957,34.1071,98900.0
2010-08-12 14:35:00,60.01,60.02,59.95,60.01,195800.0,34.1014,34.1071,34.0673,34.1014,195800.0
2010-08-12 14:40:00,60.0,60.06,59.96,60.05,102400.0,34.0957,34.1298,34.073,34.1241,102400.0
2010-08-12 14:45:00,60.05,60.06,60.0,60.05,117900.0,34.1241,34.1298,34.0957,34.1241,117900.0
2010-08-12 14:50:00,60.04,60.18,60.0,60.16,171800.0,34.1185,34.198,34.0957,34.1866,171800.0
2010-08-12 14:55:00,60.17,60.19,60.14,60.14,107800.0,34.1923,34.2037,34.1753,34.1753,107800.0
2010-08-12 15:00:00,60.15,60.3,60.14,60.28,176500.0,34.181,34.2662,34.1753,34.2548,176500.0
2010-08-12 15:05:00,60.27,60.35,60.22,60.33,164300.0,34.2492,34.2946,34.2207,34.2832,164300.0
2010-08-12 15:10:00,60.35,60.42,60.33,60.36,245500.0,34.2946,34.3344,34.2832,34.3003,245500.0
2010-08-12 15:15:00,60.36,60.39,60.2,60.2,209900.0,34.3003,34.3173,34.2094,34.2094,209900.0
2010-08-12 15:20:00,60.2,60.26,60.2,60.26,108700.0,34.2094,34.2435,34.2094,34.2435,108700.0
2010-08-12 15:25:00,60.26,60.27,60.19,60.26,155500.0,34.2435,34.2492,34.2037,34.2435,155500.0
2010-08-12 15:30:00,60.26,60.42,60.25,60.41,277100.0,34.2435,34.3344,34.2378,34.3287,277100.0
2010-08-12 15:35:00,60.42,60.42,60.3,60.34,208800.0,34.3344,34.3344,34.2662,34.2889,208800.0
2010-08-12 15:40:00,60.35,60.35,60.13,60.22,302300.0,34.2946,34.2946,34.1696,34.2207,302300.0
2010-08-12 15:45:00,60.22,60.3,60.2,60.29,416500.0,34.2207,34.2662,34.2094,34.2605,416500.0
2010-08-12 15:50:00,60.29,60.32,60.23,60.24,325300.0,34.2605,34.2776,34.2264,34.2321,325300.0
2010-08-12 15:55:00,60.24,60.31,60.21,60.22,554000.0,34.2321,34.2719,34.2151,34.2207,554000.0
2010-08-13 09:30:00,59.96,60.34,59.93,60.33,576300.0,34.073,34.2889,34.0559,34.2832,576300.0
2010-08-13 09:35:00,60.34,60.35,60.23,60.3,281100.0,34.2889,34.2946,34.2264,34.2662,281100.0
2010-08-13 09:40:00,60.3,60.4,60.22,60.26,273600.0,34.2662,34.323,34.2207,34.2435,273600.0
2010-08-13 09:45:00,60.27,60.35,60.21,60.28,215200.0,34.2492,34.2946,34.2151,34.2548,215200.0
2010-08-13 09:50:00,60.27,60.29,60.17,60.23,212500.0,34.2492,34.2605,34.1923,34.2264,212500.0
2010-08-13 09:55:00,60.22,60.41,60.21,60.41,388700.0,34.2207,34.3287,34.2151,34.3287,388700.0
2010-08-13 10:00:00,60.41,60.44,60.3,60.44,142200.0,34.3287,34.3458,34.2662,34.3458,142200.0
2010-08-13 10:05:00,60.44,60.45,60.32,60.32,151900.0,34.3458,34.3514,34.2776,34.2776,151900.0
2010-08-13 10:10:00,60.32,60.34,60.23,60.26,141700.0,34.2776,34.2889,34.2264,34.2435,141700.0
2010-08-13 10:15:00,60.27,60.35,60.24,60.24,126200.0,34.2492,34.2946,34.2321,34.2321,126200.0
2010-08-13 10:20:00,60.24,60.24,60.14,60.14,177500.0,34.2321,34.2321,34.1753,34.1753,177500.0
2010-08-13 10:25:00,60.14,60.15,60.04,60.14,168700.0,34.1753,34.181,34.1185,34.1753,168700.0
2010-08-13 10:30:00,60.14,60.17,60.03,60.07,145000.0,34.1753,34.1923,34.1128,34.1355,145000.0
2010-08-13 10:35:00,60.07,60.17,60.06,60.16,138200.0,34.1355,34.1923,34.1298,34.1866,138200.0
2010-08-13 10:40:00,60.17,60.19,60.09,60.17,86300.0,34.1923,34.2037,34.1469,34.1923,86300.0
2010-08-13 10:45:00,60.17,60.19,60.04,60.04,131800.0,34.1923,34.2037,34.1185,34.1185,131800.0
2010-08-13 10:50:00,60.03,60.06,59.9,59.92,176900.0,34.1128,34.1298,34.0389,34.0503,176900.0
2010-08-13 10:55:00,59.92,60.0,59.9,59.97,124400.0,34.0503,34.0957,34.0389,34.0787,124400.0
2010-08-13 11:00:00,59.96,60.0,59.93,59.99,102500.0,34.073,34.0957,34.0559,34.09,102500.0
2010-08-13 11:05:00,59.98,60.06,59.98,60.01,108300.0,34.0844,34.1298,34.0844,34.1014,108300.0
2010-08-13 11:10:00,60.0,60.0,59.9,59.94,100400.0,34.0957,34.0957,34.0389,34.0616,100400.0
2010-08-13 11:15:00,59.94,60.0,59.93,59.93,135400.0,34.0616,34.0957,34.0559,34.0559,135400.0
2010-08-13 11:20:00,59.94,59.99,59.89,59.96,171400.0,34.0616,34.09,34.0332,34.073,171400.0
2010-08-13 11:25:00,59.96,59.99,59.9,59.96,84500.0,34.073,34.09,34.0389,34.073,84500.0
2010-08-13 11:30:00,59.97,59.97,59.87,59.91,99200.0,34.0787,34.0787,34.0218,34.0446,99200.0
2010-08-13 11:35:00,59.91,59.91,59.8,59.83,139200.0,34.0446,34.0446,33.9821,33.9991,139200.0
2010-08-13 11:40:00,59.82,59.88,59.81,59.88,105600.0,33.9934,34.0275,33.9878,34.0275,105600.0
2010-08-13 11:45:00,59.88,59.89,59.83,59.89,123600.0,34.0275,34.0332,33.9991,34.0332,123600.0
2010-08-13 11:50:00,59.9,59.91,59.85,59.9,93700.0,34.0389,34.0446,34.0105,34.0389,93700.0
2010-08-13 11:55:00,59.89,59.96,59.88,59.92,98400.0,34.0332,34.073,34.0275,34.0503,98400.0
2010-08-13 12:00:00,59.93,60.0,59.93,59.98,71600.0,34.0559,34.0957,34.0559,34.0844,71600.0
2010-08-13 12:05:00,59.99,60.06,59.99,60.04,71200.0,34.09,34.1298,34.09,34.1185,71200.0
2010-08-13 12:10:00,60.04,60.07,59.97,59.99,108300.0,34.1185,34.1355,34.0787,34.09,108300.0
2010-08-13 12:15:00,59.99,60.04,59.99,60.03,85100.0,34.09,34.1185,34.09,34.1128,85100.0
2010-08-13 12:20:00,60.03,60.11,60.0,60.08,88100.0,34.1128,34.1582,34.0957,34.1412,88100.0
2010-08-13 12:25:00,60.08,60.15,60.07,60.15,83000.0,34.1412,34.181,34.1355,34.181,83000.0
2010-08-13 12:30:00,60.14,60.18,60.12,60.14,145900.0,34.1753,34.198,34.1639,34.1753,145900.0
2010-08-13 12:35:00,60.15,60.19,60.14,60.18,98500.0,34.181,34.2037,34.1753,34.198,98500.0
2010-08-13 12:40:00,60.18,60.22,60.17,60.21,59400.0,34.198,34.2207,34.1923,34.2151,59400.0
2010-08-13 12:45:00,60.21,60.23,60.18,60.23,82400.0,34.2151,34.2264,34.198,34.2264,82400.0
2010-08-13 12:50:00,60.22,60.24,60.2,60.23,100900.0,34.2207,34.2321,34.2094,34.2264,100900.0
2010-08-13 12:55:00,60.23,60.24,60.17,60.21,134000.0,34.2264,34.2321,34.1923,34.2151,134000.0
2010-08-13 13:00:00,60.22,60.28,60.21,60.25,154400.0,34.2207,34.2548,34.2151,34.2378,154400.0
2010-08-13 13:05:00,60.24,60.25,60.21,60.23,100100.0,34.2321,34.2378,34.2151,34.2264,100100.0
2010-08-13 13:10:00,60.24,60.25,60.23,60.24,59200.0,34.2321,34.2378,34.2264,34.2321,59200.0
2010-08-13 13:15:00,60.24,60.3,60.23,60.28,113300.0,34.2321,34.2662,34.2264,34.2548,113300.0
2010-08-13 13:20:00,60.28,60.29,60.24,60.25,114300.0,34.2548,34.2605,34.2321,34.2378,114300.0
2010-08-13 13:25:00,60.24,60.25,60.21,60.22,185900.0,34.2321,34.2378,34.2151,34.2207,185900.0
2010-08-13 13:30:00,60.23,60.25,60.21,60.24,91700.0,34.2264,34.2378,34.2151,34.2321,91700.0
2010-08-13 13:35:00,60.25,60.25,60.18,60.24,146200.0,34.2378,34.2378,34.198,34.2321,146200.0
2010-08-13 13:40:00,60.23,60.26,60.22,60.23,70600.0,34.2264,34.2435,34.2207,34.2264,70600.0
2010-08-13 13:45:00,60.23,60.24,60.19,60.21,52400.0,34.2264,34.2321,34.2037,34.2151,52400.0
2010-08-13 13:50:00,60.22,60.22,60.18,60.2,90400.0,34.2207,34.2207,34.198,34.2094,90400.0
2010-08-13 13:55:00,60.2,60.24,60.19,60.21,217400.0,34.2094,34.2321,34.2037,34.2151,217400.0
2010-08-13 14:00:00,60.21,60.23,60.18,60.23,147200.0,34.2151,34.2264,34.198,34.2264,147200.0
2010-08-13 14:05:00,60.22,60.23,60.18,60.2,129000.0,34.2207,34.2264,34.198,34.2094,129000.0
2010-08-13 14:10:00,60.21,60.21,60.13,60.13,64300.0,34.2151,34.2151,34.1696,34.1696,64300.0
2010-08-13 14:15:00,60.14,60.17,60.13,60.14,59400.0,34.1753,34.1923,34.1696,34.1753,59400.0
2010-08-13 14:20:00,60.14,60.15,60.06,60.11,135700.0,34.1753,34.181,34.1298,34.1582,135700.0
2010-08-13 14:25:00,60.11,60.15,60.08,60.15,125400.0,34.1582,34.181,34.1412,34.181,125400.0
2010-08-13 14:30:00,60.14,60.16,60.1,60.1,88100.0,34.1753,34.1866,34.1525,34.1525,88100.0
2010-08-13 14:35:00,60.1,60.13,60.01,60.04,121700.0,34.1525,34.1696,34.1014,34.1185,121700.0
2010-08-13 14:40:00,60.04,60.12,60.03,60.12,65000.0,34.1185,34.1639,34.1128,34.1639,65000.0
2010-08-13 14:45:00,60.12,60.12,60.02,60.04,149300.0,34.1639,34.1639,34.1071,34.1185,149300.0
2010-08-13 14:50:00,60.03,60.05,60.0,60.03,128900.0,34.1128,34.1241,34.0957,34.1128,128900.0
2010-08-13 14:55:00,60.03,60.05,60.0,60.03,167100.0,34.1128,34.1241,34.0957,34.1128,167100.0
2010-08-13 15:00:00,60.04,60.09,60.02,60.08,89800.0,34.1185,34.1469,34.1071,34.1412,89800.0
2010-08-13 15:05:00,60.08,60.14,60.06,60.11,140000.0,34.1412,34.1753,34.1298,34.1582,140000.0
2010-08-13 15:10:00,60.1,60.11,60.06,60.07,140100.0,34.1525,34.1582,34.1298,34.1355,140100.0
2010-08-13 15:15:00,60.08,60.08,60.04,60.05,66200.0,34.1412,34.1412,34.1185,34.1241,66200.0
2010-08-13 15:20:00,60.06,60.11,60.05,60.1,110600.0,34.1298,34.1582,34.1241,34.1525,110600.0
2010-08-13 15:25:00,60.09,60.11,60.05,60.07,127400.0,34.1469,34.1582,34.1241,34.1355,127400.0
2010-08-13 15:30:00,60.07,60.07,60.0,60.06,271600.0,34.1355,34.1355,34.0957,34.1298,271600.0
2010-08-13 15:35:00,60.06,60.06,60.0,60.06,146800.0,34.1298,34.1298,34.0957,34.1298,146800.0
2010-08-13 15:40:00,60.06,60.07,59.97,59.97,296700.0,34.1298,34.1355,34.0787,34.0787,296700.0
2010-08-13 15:45:00,59.97,59.99,59.9,59.94,413800.0,34.0787,34.09,34.0389,34.0616,413800.0
2010-08-13 15:50:00,59.93,60.05,59.9,60.01,526600.0,34.0559,34.1241,34.0389,34.1014,526600.0
2010-08-13 15:55:00,60.0,60.01,59.89,59.92,896600.0,34.0957,34.1014,34.0332,34.0503,896600.0
2010-08-16 09:30:00,59.61,59.67,59.25,59.39,733400.0,33.8741,33.9082,33.6695,33.7491,733400.0
2010-08-16 09:35:00,59.39,59.56,59.36,59.4,282700.0,33.7491,33.8457,33.732,33.7548,282700.0
2010-08-16 09:40:00,59.4,59.55,59.39,59.42,331400.0,33.7548,33.84,33.7491,33.7661,331400.0
2010-08-16 09:45:00,59.43,59.57,59.41,59.52,220000.0,33.7718,33.8514,33.7604,33.823,220000.0
2010-08-16 09:50:00,59.51,59.55,59.43,59.5,211900.0,33.8173,33.84,33.7718,33.8116,211900.0
2010-08-16 09:55:00,59.49,59.51,59.41,59.41,229500.0,33.8059,33.8173,33.7604,33.7604,229500.0
2010-08-16 10:00:00,59.44,59.46,59.31,59.4,392400.0,33.7775,33.7889,33.7036,33.7548,392400.0
2010-08-16 10:05:00,59.4,59.57,59.4,59.55,243500.0,33.7548,33.8514,33.7548,33.84,243500.0
2010-08-16 10:10:00,59.54,59.63,59.51,59.62,143000.0,33.8343,33.8855,33.8173,33.8798,143000.0
2010-08-16 10:15:00,59.62,59.8,59.61,59.79,230500.0,33.8798,33.9821,33.8741,33.9764,230500.0
2010-08-16 10:20:00,59.79,59.86,59.75,59.78,279500.0,33.9764,34.0162,33.9537,33.9707,279500.0
2010-08-16 10:25:00,59.78,59.86,59.77,59.82,240900.0,33.9707,34.0162,33.965,33.9934,240900.0
2010-08-16 10:30:00,59.83,59.88,59.82,59.86,239700.0,33.9991,34.0275,33.9934,34.0162,239700.0
2010-08-16 10:35:00,59.86,59.89,59.82,59.88,177300.0,34.0162,34.0332,33.9934,34.0275,177300.0
2010-08-16 10:40:00,59.89,59.92,59.85,59.89,174500.0,34.0332,34.0503,34.0105,34.0332,174500.0
2010-08-16 10:45:00,59.89,59.94,59.86,59.89,128500.0,34.0332,34.0616,34.0162,34.0332,128500.0
2010-08-16 10:50:00,59.89,59.9,59.84,59.87,117600.0,34.0332,34.0389,34.0048,34.0218,117600.0
2010-08-16 10:55:00,59.88,59.93,59.83,59.93,108900.0,34.0275,34.0559,33.9991,34.0559,108900.0
2010-08-16 11:00:00,59.92,59.92,59.79,59.79,174600.0,34.0503,34.0503,33.9764,33.9764,174600.0
2010-08-16 11:05:00,59.79,59.83,59.75,59.75,168800.0,33.9764,33.9991,33.9537,33.9537,168800.0
2010-08-16 11:10:00,59.76,59.82,59.76,59.82,115200.0,33.9593,33.9934,33.9593,33.9934,115200.0
2010-08-16 11:15:00,59.81,59.82,59.76,59.76,80100.0,33.9878,33.9934,33.9593,33.9593,80100.0
2010-08-16 11:20:00,59.76,59.77,59.73,59.74,143800.0,33.9593,33.965,33.9423,33.948,143800.0
2010-08-16 11:25:00,59.75,59.8,59.73,59.75,148900.0,33.9537,33.9821,33.9423,33.9537,148900.0
2010-08-16 11:30:00,59.74,59.86,59.73,59.82,138500.0,33.948,34.0162,33.9423,33.9934,138500.0
2010-08-16 11:35:00,59.82,59.94,59.82,59.91,97100.0,33.9934,34.0616,33.9934,34.0446,97100.0
2010-08-16 11:40:00,59.91,59.97,59.91,59.93,108400.0,34.0446,34.0787,34.0446,34.0559,108400.0
2010-08-16 11:45:00,59.93,59.93,59.88,59.9,97200.0,34.0559,34.0559,34.0275,34.0389,97200.0
2010-08-16 11:50:00,59.9,59.94,59.88,59.88,141300.0,34.0389,34.0616,34.0275,34.0275,141300.0
2010-08-16 11:55:00,59.89,59.95,59.88,59.93,185400.0,34.0332,34.0673,34.0275,34.0559,185400.0
2010-08-16 12:00:00,59.93,59.97,59.91,59.96,86500.0,34.0559,34.0787,34.0446,34.073,86500.0
2010-08-16 12:05:00,59.96,59.98,59.95,59.96,74600.0,34.073,34.0844,34.0673,34.073,74600.0
2010-08-16 12:10:00,59.96,59.98,59.9,59.91,61000.0,34.073,34.0844,34.0389,34.0446,61000.0
2010-08-16 12:15:00,59.91,59.91,59.84,59.89,71000.0,34.0446,34.0446,34.0048,34.0332,71000.0
2010-08-16 12:20:00,59.88,59.91,59.86,59.87,88300.0,34.0275,34.0446,34.0162,34.0218,88300.0
2010-08-16 12:25:00,59.86,59.92,59.84,59.92,99800.0,34.0162,34.0503,34.0048,34.0503,99800.0
2010-08-16 12:30:00,59.92,59.93,59.86,59.89,57500.0,34.0503,34.0559,34.0162,34.0332,57500.0
2010-08-16 12:35:00,59.89,59.94,59.89,59.91,110300.0,34.0332,34.0616,34.0332,34.0446,110300.0
2010-08-16 12:40:00,59.91,59.91,59.85,59.86,71100.0,34.0446,34.0446,34.0105,34.0162,71100.0
2010-08-16 12:45:00,59.87,59.91,59.86,59.87,67400.0,34.0218,34.0446,34.0162,34.0218,67400.0
2010-08-16 12:50:00,59.86,59.89,59.84,59.85,97900.0,34.0162,34.0332,34.0048,34.0105,97900.0
2010-08-16 12:55:00,59.84,59.95,59.82,59.95,117600.0,34.0048,34.0673,33.9934,34.0673,117600.0
2010-08-16 13:00:00,59.95,59.97,59.88,59.88,80500.0,34.0673,34.0787,34.0275,34.0275,80500.0
2010-08-16 13:05:00,59.88,59.93,59.87,59.92,45900.0,34.0275,34.0559,34.0218,34.0503,45900.0
2010-08-16 13:10:00,59.93,59.95,59.92,59.93,86000.0,34.0559,34.0673,34.0503,34.0559,86000.0
2010-08-16 13:15:00,59.93,59.94,59.9,59.91,66700.0,34.0559,34.0616,34.0389,34.0446,66700.0
2010-08-16 13:20:00,59.92,59.93,59.88,59.93,65300.0,34.0503,34.0559,34.0275,34.0559,65300.0
2010-08-16 13:25:00,59.93,59.95,59.92,59.93,55300.0,34.0559,34.0673,34.0503,34.0559,55300.0
2010-08-16 13:30:00,59.93,59.97,59.92,59.94,38000.0,34.0559,34.0787,34.0503,34.0616,38000.0
2010-08-16 13:35:00,59.93,59.93,59.87,59.88,86800.0,34.0559,34.0559,34.0218,34.0275,86800.0
2010-08-16 13:40:00,59.87,59.9,59.85,59.85,51800.0,34.0218,34.0389,34.0105,34.0105,51800.0
2010-08-16 13:45:00,59.86,59.87,59.82,59.85,76900.0,34.0162,34.0218,33.9934,34.0105,76900.0
2010-08-16 13:50:00,59.85,59.85,59.78,59.8,112300.0,34.0105,34.0105,33.9707,33.9821,112300.0
2010-08-16 13:55:00,59.8,59.83,59.79,59.83,48200.0,33.9821,33.9991,33.9764,33.9991,48200.0
2010-08-16 14:00:00,59.83,59.86,59.81,59.82,178400.0,33.9991,34.0162,33.9878,33.9934,178400.0
2010-08-16 14:05:00,59.81,59.83,59.76,59.79,140000.0,33.9878,33.9991,33.9593,33.9764,140000.0
2010-08-16 14:10:00,59.78,59.78,59.7,59.76,132100.0,33.9707,33.9707,33.9252,33.9593,132100.0
2010-08-16 14:15:00,59.76,59.77,59.72,59.76,62700.0,33.9593,33.965,33.9366,33.9593,62700.0
2010-08-16 14:20:00,59.76,59.79,59.75,59.78,84500.0,33.9593,33.9764,33.9537,33.9707,84500.0
2010-08-16 14:25:00,59.78,59.82,59.77,59.78,57000.0,33.9707,33.9934,33.965,33.9707,57000.0
2010-08-16 14:30:00,59.77,59.81,59.75,59.76,89900.0,33.965,33.9878,33.9537,33.9593,89900.0
2010-08-16 14:35:00,59.76,59.8,59.75,59.8,92100.0,33.9593,33.9821,33.9537,33.9821,92100.0
2010-08-16 14:40:00,59.79,59.8,59.74,59.79,73600.0,33.9764,33.9821,33.948,33.9764,73600.0
2010-08-16 14:45:00,59.79,59.88,59.79,59.85,118300.0,33.9764,34.0275,33.9764,34.0105,118300.0
2010-08-16 14:50:00,59.85,59.86,59.64,59.66,224800.0,34.0105,34.0162,33.8911,33.9025,224800.0
2010-08-16 14:55:00,59.67,59.69,59.61,59.61,182900.0,33.9082,33.9196,33.8741,33.8741,182900.0
2010-08-16 15:00:00,59.61,59.68,59.6,59.62,129500.0,33.8741,33.9139,33.8684,33.8798,129500.0
2010-08-16 15:05:00,59.62,59.68,59.61,59.67,140000.0,33.8798,33.9139,33.8741,33.9082,140000.0
2010-08-16 15:10:00,59.67,59.67,59.58,59.61,195700.0,33.9082,33.9082,33.8571,33.8741,195700.0
2010-08-16 15:15:00,59.61,59.71,59.61,59.71,204500.0,33.8741,33.9309,33.8741,33.9309,204500.0
2010-08-16 15:20:00,59.71,59.74,59.67,59.74,234900.0,33.9309,33.948,33.9082,33.948,234900.0
2010-08-16 15:25:00,59.74,59.8,59.71,59.75,194100.0,33.948,33.9821,33.9309,33.9537,194100.0
2010-08-16 15:30:00,59.75,59.78,59.71,59.73,151400.0,33.9537,33.9707,33.9309,33.9423,151400.0
2010-08-16 15:35:00,59.72,59.8,59.71,59.77,244800.0,33.9366,33.9821,33.9309,33.965,244800.0
2010-08-16 15:40:00,59.77,59.9,59.75,59.9,288000.0,33.965,34.0389,33.9537,34.0389,288000.0
2010-08-16 15:45:00,59.9,59.9,59.82,59.82,402200.0,34.0389,34.0389,33.9934,33.9934,402200.0
2010-08-16 15:50:00,59.83,59.83,59.78,59.8,256400.0,33.9991,33.9991,33.9707,33.9821,256400.0
2010-08-16 15:55:00,59.79,59.87,59.79,59.84,641200.0,33.9764,34.0218,33.9764,34.0048,641200.0
2010-08-17 09:30:00,60.57,60.57,60.14,60.17,585500.0,34.4196,34.4196,34.1753,34.1923,585500.0
2010-08-17 09:35:00,60.17,60.3,60.14,60.3,268200.0,34.1923,34.2662,34.1753,34.2662,268200.0
2010-08-17 09:40:00,60.3,60.34,60.22,60.31,187300.0,34.2662,34.2889,34.2207,34.2719,187300.0
2010-08-17 09:45:00,60.31,60.35,60.29,60.32,192600.0,34.2719,34.2946,34.2605,34.2776,192600.0
2010-08-17 09:50:00,60.32,60.36,60.28,60.32,158800.0,34.2776,34.3003,34.2548,34.2776,158800.0
2010-08-17 09:55:00,60.33,60.34,60.26,60.34,148800.0,34.2832,34.2889,34.2435,34.2889,148800.0
2010-08-17 10:00:00,60.33,60.41,60.33,60.39,215300.0,34.2832,34.3287,34.2832,34.3173,215300.0
2010-08-17 10:05:00,60.39,60.43,60.39,60.41,137000.0,34.3173,34.3401,34.3173,34.3287,137000.0
2010-08-17 10:10:00,60.41,60.46,60.34,60.35,322100.0,34.3287,34.3571,34.2889,34.2946,322100.0
2010-08-17 10:15:00,60.36,60.38,60.29,60.33,363700.0,34.3003,34.3117,34.2605,34.2832,363700.0
2010-08-17 10:20:00,60.33,60.42,60.3,60.41,255100.0,34.2832,34.3344,34.2662,34.3287,255100.0
2010-08-17 10:25:00,60.4,60.4,60.33,60.34,168800.0,34.323,34.323,34.2832,34.2889,168800.0
2010-08-17 10:30:00,60.34,60.35,60.29,60.34,164600.0,34.2889,34.2946,34.2605,34.2889,164600.0
2010-08-17 10:35:00,60.34,60.35,60.28,60.3,171600.0,34.2889,34.2946,34.2548,34.2662,171600.0
2010-08-17 10:40:00,60.3,60.39,60.29,60.39,238900.0,34.2662,34.3173,34.2605,34.3173,238900.0
2010-08-17 10:45:00,60.38,60.55,60.38,60.53,240600.0,34.3117,34.4083,34.3117,34.3969,240600.0
2010-08-17 10:50:00,60.53,60.59,60.53,60.57,224600.0,34.3969,34.431,34.3969,34.4196,224600.0
2010-08-17 10:55:00,60.57,60.62,60.52,60.53,240900.0,34.4196,34.448,34.3912,34.3969,240900.0
2010-08-17 11:00:00,60.53,60.64,60.52,60.64,278000.0,34.3969,34.4594,34.3912,34.4594,278000.0
2010-08-17 11:05:00,60.64,60.67,60.59,60.64,255800.0,34.4594,34.4765,34.431,34.4594,255800.0
2010-08-17 11:10:00,60.64,60.8,60.62,60.8,343300.0,34.4594,34.5503,34.448,34.5503,343300.0
2010-08-17 11:15:00,60.8,60.82,60.76,60.8,143000.0,34.5503,34.5617,34.5276,34.5503,143000.0
2010-08-17 11:20:00,60.79,60.81,60.74,60.8,185600.0,34.5446,34.556,34.5162,34.5503,185600.0
2010-08-17 11:25:00,60.79,60.83,60.79,60.82,120200.0,34.5446,34.5674,34.5446,34.5617,120200.0
2010-08-17 11:30:00,60.82,60.86,60.8,60.84,255800.0,34.5617,34.5844,34.5503,34.5731,255800.0
2010-08-17 11:35:00,60.84,60.94,60.84,60.91,243800.0,34.5731,34.6299,34.5731,34.6128,243800.0
2010-08-17 11:40:00,60.92,60.93,60.87,60.91,123400.0,34.6185,34.6242,34.5901,34.6128,123400.0
2010-08-17 11:45:00,60.91,60.94,60.88,60.91,132900.0,34.6128,34.6299,34.5958,34.6128,132900.0
2010-08-17 11:50:00,60.91,60.93,60.85,60.86,124000.0,34.6128,34.6242,34.5787,34.5844,124000.0
2010-08-17 11:55:00,60.85,60.9,60.85,60.89,112100.0,34.5787,34.6072,34.5787,34.6015,112100.0
2010-08-17 12:00:00,60.89,60.92,60.83,60.86,176600.0,34.6015,34.6185,34.5674,34.5844,176600.0
2010-08-17 12:05:00,60.86,60.87,60.82,60.85,119700.0,34.5844,34.5901,34.5617,34.5787,119700.0
2010-08-17 12:10:00,60.84,60.86,60.83,60.86,95400.0,34.5731,34.5844,34.5674,34.5844,95400.0
2010-08-17 12:15:00,60.85,60.92,60.84,60.91,181400.0,34.5787,34.6185,34.5731,34.6128,181400.0
2010-08-17 12:20:00,60.9,60.92,60.88,60.91,190000.0,34.6072,34.6185,34.5958,34.6128,190000.0
2010-08-17 12:25:00,60.91,60.92,60.87,60.87,140900.0,34.6128,34.6185,34.5901,34.5901,140900.0
2010-08-17 12:30:00,60.88,60.89,60.84,60.87,126400.0,34.5958,34.6015,34.5731,34.5901,126400.0
2010-08-17 12:35:00,60.87,60.88,60.86,60.88,46300.0,34.5901,34.5958,34.5844,34.5958,46300.0
2010-08-17 12:40:00,60.88,60.89,60.87,60.88,77300.0,34.5958,34.6015,34.5901,34.5958,77300.0
2010-08-17 12:45:00,60.87,60.89,60.85,60.87,139000.0,34.5901,34.6015,34.5787,34.5901,139000.0
2010-08-17 12:50:00,60.86,60.87,60.83,60.86,101600.0,34.5844,34.5901,34.5674,34.5844,101600.0
2010-08-17 12:55:00,60.86,60.86,60.8,60.81,142400.0,34.5844,34.5844,34.5503,34.556,142400.0
2010-08-17 13:00:00,60.81,60.83,60.78,60.79,100200.0,34.556,34.5674,34.539,34.5446,100200.0
2010-08-17 13:05:00,60.78,60.84,60.77,60.81,83000.0,34.539,34.5731,34.5333,34.556,83000.0
2010-08-17 13:10:00,60.8,60.83,60.79,60.83,83100.0,34.5503,34.5674,34.5446,34.5674,83100.0
2010-08-17 13:15:00,60.83,60.94,60.83,60.94,297000.0,34.5674,34.6299,34.5674,34.6299,297000.0
2010-08-17 13:20:00,60.94,61.04,60.93,61.03,236200.0,34.6299,34.6867,34.6242,34.681,236200.0
2010-08-17 13:25:00,61.03,61.09,61.02,61.08,120600.0,34.681,34.7151,34.6753,34.7094,120600.0
2010-08-17 13:30:00,61.08,61.16,61.08,61.13,217600.0,34.7094,34.7549,34.7094,34.7379,217600.0
2010-08-17 13:35:00,61.13,61.13,61.08,61.08,162600.0,34.7379,34.7379,34.7094,34.7094,162600.0
2010-08-17 13:40:00,61.08,61.09,61.02,61.07,140700.0,34.7094,34.7151,34.6753,34.7038,140700.0
2010-08-17 13:45:00,61.07,61.12,61.07,61.09,133800.0,34.7038,34.7322,34.7038,34.7151,133800.0
2010-08-17 13:50:00,61.09,61.09,61.01,61.01,126100.0,34.7151,34.7151,34.6697,34.6697,126100.0
2010-08-17 13:55:00,61.01,61.06,60.98,61.05,152200.0,34.6697,34.6981,34.6526,34.6924,152200.0
2010-08-17 14:00:00,61.05,61.08,61.03,61.07,99700.0,34.6924,34.7094,34.681,34.7038,99700.0
2010-08-17 14:05:00,61.08,61.08,61.03,61.05,113300.0,34.7094,34.7094,34.681,34.6924,113300.0
2010-08-17 14:10:00,61.05,61.13,61.05,61.1,149700.0,34.6924,34.7379,34.6924,34.7208,149700.0
2010-08-17 14:15:00,61.1,61.11,61.0,61.0,150900.0,34.7208,34.7265,34.664,34.664,150900.0
2010-08-17 14:20:00,60.99,61.09,60.99,61.08,95400.0,34.6583,34.7151,34.6583,34.7094,95400.0
2010-08-17 14:25:00,61.07,61.08,61.03,61.08,154000.0,34.7038,34.7094,34.681,34.7094,154000.0
2010-08-17 14:30:00,61.08,61.13,61.08,61.1,167300.0,34.7094,34.7379,34.7094,34.7208,167300.0
2010-08-17 14:35:00,61.1,61.11,61.06,61.06,100900.0,34.7208,34.7265,34.6981,34.6981,100900.0
2010-08-17 14:40:00,61.06,61.09,61.03,61.08,134600.0,34.6981,34.7151,34.681,34.7094,134600.0
2010-08-17 14:45:00,61.07,61.08,61.06,61.06,104800.0,34.7038,34.7094,34.6981,34.6981,104800.0
2010-08-17 14:50:00,61.06,61.12,61.03,61.12,136500.0,34.6981,34.7322,34.681,34.7322,136500.0
2010-08-17 14:55:00,61.11,61.12,61.0,61.03,140000.0,34.7265,34.7322,34.664,34.681,140000.0
2010-08-17 15:00:00,61.03,61.03,60.94,60.95,181200.0,34.681,34.681,34.6299,34.6356,181200.0
2010-08-17 15:05:00,60.96,60.96,60.84,60.9,202500.0,34.6413,34.6413,34.5731,34.6072,202500.0
2010-08-17 15:10:00,60.9,60.93,60.84,60.9,129700.0,34.6072,34.6242,34.5731,34.6072,129700.0
2010-08-17 15:15:00,60.89,60.97,60.88,60.92,328200.0,34.6015,34.6469,34.5958,34.6185,328200.0
2010-08-17 15:20:00,60.92,61.01,60.92,61.0,205000.0,34.6185,34.6697,34.6185,34.664,205000.0
2010-08-17 15:25:00,61.0,61.04,60.96,61.03,285200.0,34.664,34.6867,34.6413,34.681,285200.0
2010-08-17 15:30:00,61.03,61.04,60.95,60.95,203000.0,34.681,34.6867,34.6356,34.6356,203000.0
2010-08-17 15:35:00,60.95,60.96,60.88,60.93,305600.0,34.6356,34.6413,34.5958,34.6242,305600.0
2010-08-17 15:40:00,60.93,60.94,60.84,60.92,346300.0,34.6242,34.6299,34.5731,34.6185,346300.0
2010-08-17 15:45:00,60.92,60.93,60.81,60.84,493700.0,34.6185,34.6242,34.556,34.5731,493700.0
2010-08-17 15:50:00,60.85,60.88,60.83,60.84,597400.0,34.5787,34.5958,34.5674,34.5731,597400.0
2010-08-17 15:55:00,60.83,60.84,60.69,60.82,1806900.0,34.5674,34.5731,34.4878,34.5617,1806900.0
2010-08-18 09:30:00,60.66,60.72,60.51,60.51,445900.0,34.4708,34.5049,34.3855,34.3855,445900.0
2010-08-18 09:35:00,60.51,60.51,60.25,60.33,418400.0,34.3855,34.3855,34.2378,34.2832,418400.0
2010-08-18 09:40:00,60.33,60.34,60.06,60.07,403000.0,34.2832,34.2889,34.1298,34.1355,403000.0
2010-08-18 09:45:00,60.08,60.15,60.01,60.08,614900.0,34.1412,34.181,34.1014,34.1412,614900.0
2010-08-18 09:50:00,60.08,60.08,59.94,60.06,490700.0,34.1412,34.1412,34.0616,34.1298,490700.0
2010-08-18 09:55:00,60.06,60.08,59.96,59.98,272400.0,34.1298,34.1412,34.073,34.0844,272400.0
2010-08-18 10:00:00,59.97,60.28,59.9,60.02,371900.0,34.0787,34.2548,34.0389,34.1071,371900.0
2010-08-18 10:05:00,60.02,60.1,59.97,60.01,348200.0,34.1071,34.1525,34.0787,34.1014,348200.0
2010-08-18 10:10:00,60.01,60.04,59.93,59.93,226000.0,34.1014,34.1185,34.0559,34.0559,226000.0
2010-08-18 10:15:00,59.94,60.0,59.86,59.88,274600.0,34.0616,34.0957,34.0162,34.0275,274600.0
2010-08-18 10:20:00,59.88,59.9,59.69,59.79,443400.0,34.0275,34.0389,33.9196,33.9764,443400.0
2010-08-18 10:25:00,59.79,59.8,59.71,59.75,326600.0,33.9764,33.9821,33.9309,33.9537,326600.0
2010-08-18 10:30:00,59.76,59.83,59.63,59.77,516400.0,33.9593,33.9991,33.8855,33.965,516400.0
2010-08-18 10:35:00,59.76,59.88,59.75,59.78,328300.0,33.9593,34.0275,33.9537,33.9707,328300.0
2010-08-18 10:40:00,59.78,59.9,59.76,59.87,263000.0,33.9707,34.0389,33.9593,34.0218,263000.0
2010-08-18 10:45:00,59.87,59.91,59.81,59.81,188300.0,34.0218,34.0446,33.9878,33.9878,188300.0
2010-08-18 10:50:00,59.81,59.83,59.74,59.78,217100.0,33.9878,33.9991,33.948,33.9707,217100.0
2010-08-18 10:55:00,59.78,59.85,59.77,59.85,162100.0,33.9707,34.0105,33.965,34.0105,162100.0
2010-08-18 11:00:00,59.85,59.89,59.79,59.87,254800.0,34.0105,34.0332,33.9764,34.0218,254800.0
2010-08-18 11:05:00,59.87,59.93,59.82,59.82,227300.0,34.0218,34.0559,33.9934,33.9934,227300.0
2010-08-18 11:10:00,59.82,59.85,59.8,59.85,122600.0,33.9934,34.0105,33.9821,34.0105,122600.0
2010-08-18 11:15:00,59.85,59.86,59.73,59.75,274300.0,34.0105,34.0162,33.9423,33.9537,274300.0
2010-08-18 11:20:00,59.74,59.84,59.74,59.83,147800.0,33.948,34.0048,33.948,33.9991,147800.0
2010-08-18 11:25:00,59.83,59.86,59.75,59.77,169200.0,33.9991,34.0162,33.9537,33.965,169200.0
2010-08-18 11:30:00,59.77,59.85,59.76,59.83,196800.0,33.965,34.0105,33.9593,33.9991,196800.0
2010-08-18 11:35:00,59.82,59.91,59.79,59.88,212500.0,33.9934,34.0446,33.9764,34.0275,212500.0
2010-08-18 11:40:00,59.89,59.96,59.88,59.94,216700.0,34.0332,34.073,34.0275,34.0616,216700.0
2010-08-18 11:45:00,59.94,59.95,59.91,59.92,113500.0,34.0616,34.0673,34.0446,34.0503,113500.0
2010-08-18 11:50:00,59.92,59.97,59.91,59.92,204500.0,34.0503,34.0787,34.0446,34.0503,204500.0
2010-08-18 11:55:00,59.93,59.98,59.91,59.96,116100.0,34.0559,34.0844,34.0446,34.073,116100.0
2010-08-18 12:00:00,59.96,59.98,59.9,59.9,142700.0,34.073,34.0844,34.0389,34.0389,142700.0
2010-08-18 12:05:00,59.9,59.94,59.88,59.89,133800.0,34.0389,34.0616,34.0275,34.0332,133800.0
2010-08-18 12:10:00,59.89,59.91,59.81,59.81,142600.0,34.0332,34.0446,33.9878,33.9878,142600.0
2010-08-18 12:15:00,59.81,59.85,59.81,59.83,78700.0,33.9878,34.0105,33.9878,33.9991,78700.0
2010-08-18 12:20:00,59.84,59.87,59.82,59.85,98100.0,34.0048,34.0218,33.9934,34.0105,98100.0
2010-08-18 12:25:00,59.86,59.95,59.85,59.93,158100.0,34.0162,34.0673,34.0105,34.0559,158100.0
2010-08-18 12:30:00,59.94,59.97,59.9,59.92,78400.0,34.0616,34.0787,34.0389,34.0503,78400.0
2010-08-18 12:35:00,59.92,59.92,59.85,59.88,110800.0,34.0503,34.0503,34.0105,34.0275,110800.0
2010-08-18 12:40:00,59.88,59.95,59.88,59.93,88100.0,34.0275,34.0673,34.0275,34.0559,88100.0
2010-08-18 12:45:00,59.93,59.97,59.92,59.97,85900.0,34.0559,34.0787,34.0503,34.0787,85900.0
2010-08-18 12:50:00,59.96,60.04,59.96,60.03,160600.0,34.073,34.1185,34.073,34.1128,160600.0
2010-08-18 12:55:00,60.03,60.07,60.01,60.04,169700.0,34.1128,34.1355,34.1014,34.1185,169700.0
2010-08-18 13:00:00,60.03,60.11,60.02,60.09,102800.0,34.1128,34.1582,34.1071,34.1469,102800.0
2010-08-18 13:05:00,60.09,60.25,60.08,60.24,301500.0,34.1469,34.2378,34.1412,34.2321,301500.0
2010-08-18 13:10:00,60.24,60.28,60.22,60.27,258000.0,34.2321,34.2548,34.2207,34.2492,258000.0
2010-08-18 13:15:00,60.28,60.32,60.25,60.26,204500.0,34.2548,34.2776,34.2378,34.2435,204500.0
2010-08-18 13:20:00,60.26,60.28,60.21,60.28,120500.0,34.2435,34.2548,34.2151,34.2548,120500.0
2010-08-18 13:25:00,60.27,60.3,60.26,60.29,116400.0,34.2492,34.2662,34.2435,34.2605,116400.0
2010-08-18 13:30:00,60.29,60.39,60.29,60.33,169800.0,34.2605,34.3173,34.2605,34.2832,169800.0
2010-08-18 13:35:00,60.33,60.33,60.24,60.24,83000.0,34.2832,34.2832,34.2321,34.2321,83000.0
2010-08-18 13:40:00,60.24,60.28,60.23,60.27,66300.0,34.2321,34.2548,34.2264,34.2492,66300.0
2010-08-18 13:45:00,60.28,60.32,60.28,60.31,74500.0,34.2548,34.2776,34.2548,34.2719,74500.0
2010-08-18 13:50:00,60.31,60.32,60.28,60.29,76300.0,34.2719,34.2776,34.2548,34.2605,76300.0
2010-08-18 13:55:00,60.28,60.35,60.28,60.35,119200.0,34.2548,34.2946,34.2548,34.2946,119200.0
2010-08-18 14:00:00,60.35,60.4,60.3,60.32,193600.0,34.2946,34.323,34.2662,34.2776,193600.0
2010-08-18 14:05:00,60.31,60.31,60.23,60.26,91400.0,34.2719,34.2719,34.2264,34.2435,91400.0
2010-08-18 14:10:00,60.26,60.33,60.26,60.33,101500.0,34.2435,34.2832,34.2435,34.2832,101500.0
2010-08-18 14:15:00,60.33,60.34,60.22,60.23,153300.0,34.2832,34.2889,34.2207,34.2264,153300.0
2010-08-18 14:20:00,60.24,60.28,60.22,60.23,121500.0,34.2321,34.2548,34.2207,34.2264,121500.0
2010-08-18 14:25:00,60.23,60.3,60.22,60.23,87700.0,34.2264,34.2662,34.2207,34.2264,87700.0
2010-08-18 14:30:00,60.24,60.25,60.19,60.19,119900.0,34.2321,34.2378,34.2037,34.2037,119900.0
2010-08-18 14:35:00,60.2,60.24,60.18,60.24,100200.0,34.2094,34.2321,34.198,34.2321,100200.0
2010-08-18 14:40:00,60.24,60.29,60.22,60.23,112300.0,34.2321,34.2605,34.2207,34.2264,112300.0
2010-08-18 14:45:00,60.24,60.27,60.2,60.25,79500.0,34.2321,34.2492,34.2094,34.2378,79500.0
2010-08-18 14:50:00,60.26,60.29,60.2,60.27,104800.0,34.2435,34.2605,34.2094,34.2492,104800.0
2010-08-18 14:55:00,60.27,60.28,60.19,60.21,90900.0,34.2492,34.2548,34.2037,34.2151,90900.0
2010-08-18 15:00:00,60.22,60.27,60.22,60.23,99600.0,34.2207,34.2492,34.2207,34.2264,99600.0
2010-08-18 15:05:00,60.23,60.23,60.11,60.14,107200.0,34.2264,34.2264,34.1582,34.1753,107200.0
2010-08-18 15:10:00,60.15,60.18,60.07,60.09,207500.0,34.181,34.198,34.1355,34.1469,207500.0
2010-08-18 15:15:00,60.09,60.16,60.05,60.16,238500.0,34.1469,34.1866,34.1241,34.1866,238500.0
2010-08-18 15:20:00,60.16,60.18,60.1,60.14,175600.0,34.1866,34.198,34.1525,34.1753,175600.0
2010-08-18 15:25:00,60.13,60.17,60.12,60.15,139200.0,34.1696,34.1923,34.1639,34.181,139200.0
2010-08-18 15:30:00,60.15,60.24,60.1,60.22,187200.0,34.181,34.2321,34.1525,34.2207,187200.0
2010-08-18 15:35:00,60.23,60.24,60.17,60.2,197400.0,34.2264,34.2321,34.1923,34.2094,197400.0
2010-08-18 15:40:00,60.19,60.24,60.13,60.21,450600.0,34.2037,34.2321,34.1696,34.2151,450600.0
2010-08-18 15:45:00,60.21,60.28,60.19,60.23,371900.0,34.2151,34.2548,34.2037,34.2264,371900.0
2010-08-18 15:50:00,60.24,60.25,60.18,60.21,562800.0,34.2321,34.2378,34.198,34.2151,562800.0
2010-08-18 15:55:00,60.21,60.28,60.15,60.18,1004200.0,34.2151,34.2548,34.181,34.198,1004200.0
2010-08-19 09:30:00,59.91,60.06,59.78,59.87,557900.0,34.0446,34.1298,33.9707,34.0218,557900.0
2010-08-19 09:35:00,59.88,59.98,59.82,59.83,321700.0,34.0275,34.0844,33.9934,33.9991,321700.0
2010-08-19 09:40:00,59.84,60.01,59.79,60.01,214700.0,34.0048,34.1014,33.9764,34.1014,214700.0
2010-08-19 09:45:00,60.0,60.0,59.78,59.8,269800.0,34.0957,34.0957,33.9707,33.9821,269800.0
2010-08-19 09:50:00,59.79,59.79,59.6,59.69,359700.0,33.9764,33.9764,33.8684,33.9196,359700.0
2010-08-19 09:55:00,59.68,59.68,59.55,59.58,372000.0,33.9139,33.9139,33.84,33.8571,372000.0
2010-08-19 10:00:00,59.58,59.58,59.1,59.11,1100900.0,33.8571,33.8571,33.5843,33.59,1100900.0
2010-08-19 10:05:00,59.1,59.26,59.06,59.24,522000.0,33.5843,33.6752,33.5616,33.6638,522000.0
2010-08-19 10:10:00,59.25,59.32,59.22,59.29,346600.0,33.6695,33.7093,33.6525,33.6923,346600.0
2010-08-19 10:15:00,59.29,59.42,59.22,59.42,318400.0,33.6923,33.7661,33.6525,33.7661,318400.0
2010-08-19 10:20:00,59.41,59.41,59.26,59.33,243400.0,33.7604,33.7604,33.6752,33.715,243400.0
2010-08-19 10:25:00,59.33,59.34,59.18,59.19,222400.0,33.715,33.7207,33.6297,33.6354,222400.0
2010-08-19 10:30:00,59.19,59.36,59.15,59.3,212200.0,33.6354,33.732,33.6127,33.6979,212200.0
2010-08-19 10:35:00,59.3,59.33,59.1,59.12,275100.0,33.6979,33.715,33.5843,33.5957,275100.0
2010-08-19 10:40:00,59.13,59.2,59.02,59.17,530600.0,33.6013,33.6411,33.5388,33.6241,530600.0
2010-08-19 10:45:00,59.17,59.32,59.17,59.32,188300.0,33.6241,33.7093,33.6241,33.7093,188300.0
2010-08-19 10:50:00,59.32,59.33,59.14,59.17,238800.0,33.7093,33.715,33.607,33.6241,238800.0
2010-08-19 10:55:00,59.17,59.37,59.17,59.34,162000.0,33.6241,33.7377,33.6241,33.7207,162000.0
2010-08-19 11:00:00,59.34,59.34,59.16,59.17,245600.0,33.7207,33.7207,33.6184,33.6241,245600.0
2010-08-19 11:05:00,59.17,59.24,59.14,59.22,273200.0,33.6241,33.6638,33.607,33.6525,273200.0
2010-08-19 11:10:00,59.23,59.3,59.19,59.2,138100.0,33.6582,33.6979,33.6354,33.6411,138100.0
2010-08-19 11:15:00,59.19,59.23,59.15,59.22,134600.0,33.6354,33.6582,33.6127,33.6525,134600.0
2010-08-19 11:20:00,59.22,59.3,59.19,59.25,94600.0,33.6525,33.6979,33.6354,33.6695,94600.0
2010-08-19 11:25:00,59.25,59.29,59.21,59.26,96600.0,33.6695,33.6923,33.6468,33.6752,96600.0
2010-08-19 11:30:00,59.27,59.27,59.12,59.16,172500.0,33.6809,33.6809,33.5957,33.6184,172500.0
2010-08-19 11:35:00,59.16,59.17,59.02,59.11,241000.0,33.6184,33.6241,33.5388,33.59,241000.0
2010-08-19 11:40:00,59.11,59.13,59.01,59.03,185900.0,33.59,33.6013,33.5331,33.5445,185900.0
2010-08-19 11:45:00,59.03,59.08,59.0,59.05,306400.0,33.5445,33.5729,33.5275,33.5559,306400.0
2010-08-19 11:50:00,59.05,59.05,58.93,58.97,375300.0,33.5559,33.5559,33.4877,33.5104,375300.0
2010-08-19 11:55:00,58.98,59.07,58.97,59.06,144600.0,33.5161,33.5672,33.5104,33.5616,144600.0
2010-08-19 12:00:00,59.06,59.1,59.02,59.07,146900.0,33.5616,33.5843,33.5388,33.5672,146900.0
2010-08-19 12:05:00,59.07,59.09,59.0,59.05,146500.0,33.5672,33.5786,33.5275,33.5559,146500.0
2010-08-19 12:10:00,59.06,59.06,58.99,59.0,98000.0,33.5616,33.5616,33.5218,33.5275,98000.0
2010-08-19 12:15:00,59.0,59.12,58.96,59.11,158100.0,33.5275,33.5957,33.5047,33.59,158100.0
2010-08-19 12:20:00,59.1,59.14,59.07,59.12,156400.0,33.5843,33.607,33.5672,33.5957,156400.0
2010-08-19 12:25:00,59.12,59.14,59.06,59.08,91300.0,33.5957,33.607,33.5616,33.5729,91300.0
2010-08-19 12:30:00,59.08,59.14,59.07,59.14,91500.0,33.5729,33.607,33.5672,33.607,91500.0
2010-08-19 12:35:00,59.14,59.17,59.12,59.13,114000.0,33.607,33.6241,33.5957,33.6013,114000.0
2010-08-19 12:40:00,59.13,59.14,59.05,59.08,110600.0,33.6013,33.607,33.5559,33.5729,110600.0
2010-08-19 12:45:00,59.08,59.09,59.0,59.01,110400.0,33.5729,33.5786,33.5275,33.5331,110400.0
2010-08-19 12:50:00,59.01,59.02,58.94,58.95,177900.0,33.5331,33.5388,33.4934,33.499,177900.0
2010-08-19 12:55:00,58.95,59.02,58.91,59.0,148500.0,33.499,33.5388,33.4763,33.5275,148500.0
2010-08-19 13:00:00,59.01,59.06,58.98,59.06,138800.0,33.5331,33.5616,33.5161,33.5616,138800.0
2010-08-19 13:05:00,59.06,59.06,59.0,59.02,104600.0,33.5616,33.5616,33.5275,33.5388,104600.0
2010-08-19 13:10:00,59.01,59.04,59.0,59.03,81500.0,33.5331,33.5502,33.5275,33.5445,81500.0
2010-08-19 13:15:00,59.03,59.06,58.99,59.06,111000.0,33.5445,33.5616,33.5218,33.5616,111000.0
2010-08-19 13:20:00,59.05,59.1,59.03,59.1,55200.0,33.5559,33.5843,33.5445,33.5843,55200.0
2010-08-19 13:25:00,59.09,59.09,59.05,59.06,68800.0,33.5786,33.5786,33.5559,33.5616,68800.0
2010-08-19 13:30:00,59.06,59.08,59.01,59.01,98000.0,33.5616,33.5729,33.5331,33.5331,98000.0
2010-08-19 13:35:00,59.02,59.06,59.01,59.06,73400.0,33.5388,33.5616,33.5331,33.5616,73400.0
2010-08-19 13:40:00,59.06,59.06,59.0,59.02,108300.0,33.5616,33.5616,33.5275,33.5388,108300.0
2010-08-19 13:45:00,59.02,59.04,59.0,59.01,96300.0,33.5388,33.5502,33.5275,33.5331,96300.0
2010-08-19 13:50:00,59.02,59.02,58.98,59.01,92700.0,33.5388,33.5388,33.5161,33.5331,92700.0
2010-08-19 13:55:00,59.0,59.03,58.96,58.98,175200.0,33.5275,33.5445,33.5047,33.5161,175200.0
2010-08-19 14:00:00,58.97,59.01,58.9,58.99,355300.0,33.5104,33.5331,33.4706,33.5218,355300.0
2010-08-19 14:05:00,59.0,59.01,58.92,59.0,156400.0,33.5275,33.5331,33.482,33.5275,156400.0
2010-08-19 14:10:00,59.01,59.11,59.01,59.11,93900.0,33.5331,33.59,33.5331,33.59,93900.0
2010-08-19 14:15:00,59.11,59.11,59.04,59.08,97000.0,33.59,33.59,33.5502,33.5729,97000.0
2010-08-19 14:20:00,59.08,59.17,59.07,59.16,158400.0,33.5729,33.6241,33.5672,33.6184,158400.0
2010-08-19 14:25:00,59.16,59.17,59.13,59.13,105400.0,33.6184,33.6241,33.6013,33.6013,105400.0
2010-08-19 14:30:00,59.13,59.21,59.13,59.16,117200.0,33.6013,33.6468,33.6013,33.6184,117200.0
2010-08-19 14:35:00,59.16,59.19,59.1,59.11,152700.0,33.6184,33.6354,33.5843,33.59,152700.0
2010-08-19 14:40:00,59.11,59.12,59.03,59.09,181100.0,33.59,33.5957,33.5445,33.5786,181100.0
2010-08-19 14:45:00,59.09,59.13,59.06,59.13,94900.0,33.5786,33.6013,33.5616,33.6013,94900.0
2010-08-19 14:50:00,59.12,59.18,59.11,59.15,217600.0,33.5957,33.6297,33.59,33.6127,217600.0
2010-08-19 14:55:00,59.15,59.17,59.1,59.11,155100.0,33.6127,33.6241,33.5843,33.59,155100.0
2010-08-19 15:00:00,59.11,59.14,59.08,59.11,177200.0,33.59,33.607,33.5729,33.59,177200.0
2010-08-19 15:05:00,59.11,59.2,59.1,59.15,161500.0,33.59,33.6411,33.5843,33.6127,161500.0
2010-08-19 15:10:00,59.16,59.22,59.1,59.22,220800.0,33.6184,33.6525,33.5843,33.6525,220800.0
2010-08-19 15:15:00,59.22,59.34,59.22,59.28,224700.0,33.6525,33.7207,33.6525,33.6866,224700.0
2010-08-19 15:20:00,59.28,59.37,59.25,59.37,208900.0,33.6866,33.7377,33.6695,33.7377,208900.0
2010-08-19 15:25:00,59.37,59.37,59.28,59.29,344700.0,33.7377,33.7377,33.6866,33.6923,344700.0
2010-08-19 15:30:00,59.27,59.35,59.27,59.33,308400.0,33.6809,33.7264,33.6809,33.715,308400.0
2010-08-19 15:35:00,59.34,59.35,59.23,59.25,431200.0,33.7207,33.7264,33.6582,33.6695,431200.0
2010-08-19 15:40:00,59.25,59.27,59.19,59.26,406400.0,33.6695,33.6809,33.6354,33.6752,406400.0
2010-08-19 15:45:00,59.26,59.32,59.26,59.3,731600.0,33.6752,33.7093,33.6752,33.6979,731600.0
2010-08-19 15:50:00,59.3,59.32,59.24,59.32,397700.0,33.6979,33.7093,33.6638,33.7093,397700.0
2010-08-19 15:55:00,59.32,59.36,59.26,59.29,1032100.0,33.7093,33.732,33.6752,33.6923,1032100.0
2010-08-20 09:30:00,59.02,59.07,58.77,58.95,4605000.0,33.5388,33.5672,33.3968,33.499,4605000.0
2010-08-20 09:35:00,58.93,59.04,58.87,58.93,319000.0,33.4877,33.5502,33.4536,33.4877,319000.0
2010-08-20 09:40:00,58.92,58.97,58.77,58.82,384900.0,33.482,33.5104,33.3968,33.4252,384900.0
2010-08-20 09:45:00,58.81,58.85,58.74,58.77,450700.0,33.4195,33.4422,33.3797,33.3968,450700.0
2010-08-20 09:50:00,58.77,58.82,58.71,58.81,240400.0,33.3968,33.4252,33.3627,33.4195,240400.0
2010-08-20 09:55:00,58.81,58.89,58.81,58.88,216300.0,33.4195,33.465,33.4195,33.4593,216300.0
2010-08-20 10:00:00,58.87,58.89,58.83,58.89,204200.0,33.4536,33.465,33.4309,33.465,204200.0
2010-08-20 10:05:00,58.89,58.91,58.78,58.88,370200.0,33.465,33.4763,33.4024,33.4593,370200.0
2010-08-20 10:10:00,58.88,58.92,58.75,58.79,328800.0,33.4593,33.482,33.3854,33.4081,328800.0
2010-08-20 10:15:00,58.79,58.86,58.78,58.83,184900.0,33.4081,33.4479,33.4024,33.4309,184900.0
2010-08-20 10:20:00,58.83,58.83,58.75,58.83,169900.0,33.4309,33.4309,33.3854,33.4309,169900.0
2010-08-20 10:25:00,58.83,58.86,58.77,58.78,182700.0,33.4309,33.4479,33.3968,33.4024,182700.0
2010-08-20 10:30:00,58.79,58.82,58.75,58.8,148200.0,33.4081,33.4252,33.3854,33.4138,148200.0
2010-08-20 10:35:00,58.8,58.87,58.78,58.83,127700.0,33.4138,33.4536,33.4024,33.4309,127700.0
2010-08-20 10:40:00,58.83,58.91,58.83,58.84,110500.0,33.4309,33.4763,33.4309,33.4365,110500.0
2010-08-20 10:45:00,58.84,58.93,58.83,58.88,306000.0,33.4365,33.4877,33.4309,33.4593,306000.0
2010-08-20 10:50:00,58.88,58.92,58.82,58.82,192000.0,33.4593,33.482,33.4252,33.4252,192000.0
2010-08-20 10:55:00,58.83,58.88,58.82,58.86,125600.0,33.4309,33.4593,33.4252,33.4479,125600.0
2010-08-20 11:00:00,58.85,58.85,58.81,58.81,101900.0,33.4422,33.4422,33.4195,33.4195,101900.0
2010-08-20 11:05:00,58.82,58.89,58.76,58.87,184800.0,33.4252,33.465,33.3911,33.4536,184800.0
2010-08-20 11:10:00,58.88,58.88,58.81,58.82,99100.0,33.4593,33.4593,33.4195,33.4252,99100.0
2010-08-20 11:15:00,58.82,58.83,58.77,58.79,89500.0,33.4252,33.4309,33.3968,33.4081,89500.0
2010-08-20 11:20:00,58.79,58.82,58.75,58.76,105400.0,33.4081,33.4252,33.3854,33.3911,105400.0
2010-08-20 11:25:00,58.76,58.8,58.72,58.8,167900.0,33.3911,33.4138,33.3683,33.4138,167900.0
2010-08-20 11:30:00,58.8,58.8,58.74,58.77,136000.0,33.4138,33.4138,33.3797,33.3968,136000.0
2010-08-20 11:35:00,58.77,58.77,58.69,58.7,191700.0,33.3968,33.3968,33.3513,33.357,191700.0
2010-08-20 11:40:00,58.71,58.8,58.7,58.78,135000.0,33.3627,33.4138,33.357,33.4024,135000.0
2010-08-20 11:45:00,58.78,58.78,58.67,58.67,142900.0,33.4024,33.4024,33.3399,33.3399,142900.0
2010-08-20 11:50:00,58.67,58.68,58.58,58.6,234500.0,33.3399,33.3456,33.2888,33.3002,234500.0
2010-08-20 11:55:00,58.6,58.64,58.56,58.56,265900.0,33.3002,33.3229,33.2774,33.2774,265900.0
2010-08-20 12:00:00,58.58,58.6,58.55,58.59,119800.0,33.2888,33.3002,33.2717,33.2945,119800.0
2010-08-20 12:05:00,58.58,58.62,58.58,58.6,163400.0,33.2888,33.3115,33.2888,33.3002,163400.0
2010-08-20 12:10:00,58.61,58.65,58.6,58.62,144900.0,33.3058,33.3286,33.3002,33.3115,144900.0
2010-08-20 12:15:00,58.61,58.61,58.57,58.58,122900.0,33.3058,33.3058,33.2831,33.2888,122900.0
2010-08-20 12:20:00,58.58,58.69,58.58,58.69,177200.0,33.2888,33.3513,33.2888,33.3513,177200.0
2010-08-20 12:25:00,58.68,58.74,58.64,58.73,105100.0,33.3456,33.3797,33.3229,33.374,105100.0
2010-08-20 12:30:00,58.74,58.75,58.67,58.67,122900.0,33.3797,33.3854,33.3399,33.3399,122900.0
2010-08-20 12:35:00,58.68,58.72,58.66,58.72,75900.0,33.3456,33.3683,33.3342,33.3683,75900.0
2010-08-20 12:40:00,58.71,58.72,58.64,58.69,76000.0,33.3627,33.3683,33.3229,33.3513,76000.0
2010-08-20 12:45:00,58.68,58.69,58.64,58.66,64300.0,33.3456,33.3513,33.3229,33.3342,64300.0
2010-08-20 12:50:00,58.66,58.71,58.65,58.7,56700.0,33.3342,33.3627,33.3286,33.357,56700.0
2010-08-20 12:55:00,58.7,58.72,58.67,58.7,102500.0,33.357,33.3683,33.3399,33.357,102500.0
2010-08-20 13:00:00,58.71,58.78,58.7,58.78,92300.0,33.3627,33.4024,33.357,33.4024,92300.0
2010-08-20 13:05:00,58.77,58.8,58.75,58.79,106900.0,33.3968,33.4138,33.3854,33.4081,106900.0
2010-08-20 13:10:00,58.8,58.8,58.7,58.71,96600.0,33.4138,33.4138,33.357,33.3627,96600.0
2010-08-20 13:15:00,58.72,58.72,58.66,58.66,76100.0,33.3683,33.3683,33.3342,33.3342,76100.0
2010-08-20 13:20:00,58.67,58.69,58.65,58.67,76800.0,33.3399,33.3513,33.3286,33.3399,76800.0
2010-08-20 13:25:00,58.66,58.73,58.66,58.71,125500.0,33.3342,33.374,33.3342,33.3627,125500.0
2010-08-20 13:30:00,58.7,58.71,58.67,58.67,89600.0,33.357,33.3627,33.3399,33.3399,89600.0
2010-08-20 13:35:00,58.67,58.67,58.62,58.62,111500.0,33.3399,33.3399,33.3115,33.3115,111500.0
2010-08-20 13:40:00,58.62,58.63,58.6,58.62,56800.0,33.3115,33.3172,33.3002,33.3115,56800.0
2010-08-20 13:45:00,58.63,58.67,58.59,58.64,138100.0,33.3172,33.3399,33.2945,33.3229,138100.0
2010-08-20 13:50:00,58.65,58.73,58.65,58.69,121100.0,33.3286,33.374,33.3286,33.3513,121100.0
2010-08-20 13:55:00,58.69,58.69,58.63,58.66,151100.0,33.3513,33.3513,33.3172,33.3342,151100.0
2010-08-20 14:00:00,58.66,58.67,58.65,58.67,130700.0,33.3342,33.3399,33.3286,33.3399,130700.0
2010-08-20 14:05:00,58.66,58.67,58.65,58.66,101500.0,33.3342,33.3399,33.3286,33.3342,101500.0
2010-08-20 14:10:00,58.66,58.79,58.66,58.78,401300.0,33.3342,33.4081,33.3342,33.4024,401300.0
2010-08-20 14:15:00,58.78,58.81,58.78,58.81,136000.0,33.4024,33.4195,33.4024,33.4195,136000.0
2010-08-20 14:20:00,58.8,58.85,58.8,58.81,168500.0,33.4138,33.4422,33.4138,33.4195,168500.0
2010-08-20 14:25:00,58.81,58.85,58.8,58.82,171700.0,33.4195,33.4422,33.4138,33.4252,171700.0
2010-08-20 14:30:00,58.82,58.9,58.81,58.86,157800.0,33.4252,33.4706,33.4195,33.4479,157800.0
2010-08-20 14:35:00,58.85,58.93,58.85,58.9,277900.0,33.4422,33.4877,33.4422,33.4706,277900.0
2010-08-20 14:40:00,58.9,58.95,58.87,58.94,150000.0,33.4706,33.499,33.4536,33.4934,150000.0
2010-08-20 14:45:00,58.95,58.99,58.92,58.94,222900.0,33.499,33.5218,33.482,33.4934,222900.0
2010-08-20 14:50:00,58.94,59.0,58.93,58.97,108200.0,33.4934,33.5275,33.4877,33.5104,108200.0
2010-08-20 14:55:00,58.96,58.97,58.89,58.91,175000.0,33.5047,33.5104,33.465,33.4763,175000.0
2010-08-20 15:00:00,58.9,58.9,58.83,58.84,133800.0,33.4706,33.4706,33.4309,33.4365,133800.0
2010-08-20 15:05:00,58.84,58.91,58.84,58.89,180700.0,33.4365,33.4763,33.4365,33.465,180700.0
2010-08-20 15:10:00,58.89,58.95,58.88,58.94,143800.0,33.465,33.499,33.4593,33.4934,143800.0
2010-08-20 15:15:00,58.94,58.94,58.82,58.84,248800.0,33.4934,33.4934,33.4252,33.4365,248800.0
2010-08-20 15:20:00,58.84,58.84,58.75,58.82,238200.0,33.4365,33.4365,33.3854,33.4252,238200.0
2010-08-20 15:25:00,58.82,58.85,58.81,58.85,76000.0,33.4252,33.4422,33.4195,33.4422,76000.0
2010-08-20 15:30:00,58.84,58.94,58.84,58.92,243000.0,33.4365,33.4934,33.4365,33.482,243000.0
2010-08-20 15:35:00,58.92,58.96,58.87,58.89,220800.0,33.482,33.5047,33.4536,33.465,220800.0
2010-08-20 15:40:00,58.88,58.98,58.88,58.89,210500.0,33.4593,33.5161,33.4593,33.465,210500.0
2010-08-20 15:45:00,58.9,58.95,58.87,58.91,320400.0,33.4706,33.499,33.4536,33.4763,320400.0
2010-08-20 15:50:00,58.91,58.95,58.9,58.94,237800.0,33.4763,33.499,33.4706,33.4934,237800.0
2010-08-20 15:55:00,58.93,58.98,58.88,58.89,713400.0,33.4877,33.5161,33.4593,33.465,713400.0
2010-08-23 09:30:00,58.96,59.18,58.9,59.17,350500.0,33.5047,33.6297,33.4706,33.6241,350500.0
2010-08-23 09:35:00,59.18,59.41,59.16,59.41,306200.0,33.6297,33.7604,33.6184,33.7604,306200.0
2010-08-23 09:40:00,59.42,59.44,59.27,59.38,544600.0,33.7661,33.7775,33.6809,33.7434,544600.0
2010-08-23 09:45:00,59.38,59.62,59.37,59.61,321000.0,33.7434,33.8798,33.7377,33.8741,321000.0
2010-08-23 09:50:00,59.61,59.7,59.61,59.65,404600.0,33.8741,33.9252,33.8741,33.8968,404600.0
2010-08-23 09:55:00,59.65,59.66,59.55,59.64,236400.0,33.8968,33.9025,33.84,33.8911,236400.0
2010-08-23 10:00:00,59.64,59.65,59.52,59.63,217200.0,33.8911,33.8968,33.823,33.8855,217200.0
2010-08-23 10:05:00,59.63,59.67,59.53,59.56,300200.0,33.8855,33.9082,33.8286,33.8457,300200.0
2010-08-23 10:10:00,59.57,59.61,59.5,59.6,607700.0,33.8514,33.8741,33.8116,33.8684,607700.0
2010-08-23 10:15:00,59.6,59.61,59.5,59.6,374400.0,33.8684,33.8741,33.8116,33.8684,374400.0
2010-08-23 10:20:00,59.6,59.6,59.42,59.49,296200.0,33.8684,33.8684,33.7661,33.8059,296200.0
2010-08-23 10:25:00,59.5,59.54,59.48,59.53,150300.0,33.8116,33.8343,33.8002,33.8286,150300.0
2010-08-23 10:30:00,59.52,59.6,59.51,59.6,162700.0,33.823,33.8684,33.8173,33.8684,162700.0
2010-08-23 10:35:00,59.59,59.61,59.52,59.6,242700.0,33.8627,33.8741,33.823,33.8684,242700.0
2010-08-23 10:40:00,59.6,59.65,59.52,59.52,296800.0,33.8684,33.8968,33.823,33.823,296800.0
2010-08-23 10:45:00,59.51,59.56,59.36,59.36,234600.0,33.8173,33.8457,33.732,33.732,234600.0
2010-08-23 10:50:00,59.36,59.41,59.28,59.34,188300.0,33.732,33.7604,33.6866,33.7207,188300.0
2010-08-23 10:55:00,59.34,59.46,59.32,59.43,102900.0,33.7207,33.7889,33.7093,33.7718,102900.0
2010-08-23 11:00:00,59.43,59.45,59.3,59.32,190600.0,33.7718,33.7832,33.6979,33.7093,190600.0
2010-08-23 11:05:00,59.32,59.5,59.27,59.48,203500.0,33.7093,33.8116,33.6809,33.8002,203500.0
2010-08-23 11:10:00,59.47,59.53,59.42,59.51,183500.0,33.7945,33.8286,33.7661,33.8173,183500.0
2010-08-23 11:15:00,59.51,59.56,59.46,59.54,239900.0,33.8173,33.8457,33.7889,33.8343,239900.0
2010-08-23 11:20:00,59.54,59.56,59.42,59.44,258100.0,33.8343,33.8457,33.7661,33.7775,258100.0
2010-08-23 11:25:00,59.44,59.45,59.31,59.35,192500.0,33.7775,33.7832,33.7036,33.7264,192500.0
2010-08-23 11:30:00,59.35,59.43,59.32,59.43,194900.0,33.7264,33.7718,33.7093,33.7718,194900.0
2010-08-23 11:35:00,59.43,59.5,59.41,59.43,126100.0,33.7718,33.8116,33.7604,33.7718,126100.0
2010-08-23 11:40:00,59.42,59.5,59.42,59.47,206000.0,33.7661,33.8116,33.7661,33.7945,206000.0
2010-08-23 11:45:00,59.47,59.52,59.46,59.48,115100.0,33.7945,33.823,33.7889,33.8002,115100.0
2010-08-23 11:50:00,59.49,59.58,59.48,59.58,187700.0,33.8059,33.8571,33.8002,33.8571,187700.0
2010-08-23 11:55:00,59.58,59.6,59.51,59.52,165300.0,33.8571,33.8684,33.8173,33.823,165300.0
2010-08-23 12:00:00,59.52,59.6,59.51,59.59,110100.0,33.823,33.8684,33.8173,33.8627,110100.0
2010-08-23 12:05:00,59.59,59.64,59.58,59.63,129600.0,33.8627,33.8911,33.8571,33.8855,129600.0
2010-08-23 12:10:00,59.63,59.75,59.63,59.75,299600.0,33.8855,33.9537,33.8855,33.9537,299600.0
2010-08-23 12:15:00,59.75,59.76,59.66,59.67,199900.0,33.9537,33.9593,33.9025,33.9082,199900.0
2010-08-23 12:20:00,59.67,59.7,59.66,59.68,84600.0,33.9082,33.9252,33.9025,33.9139,84600.0
2010-08-23 12:25:00,59.68,59.7,59.67,59.7,81100.0,33.9139,33.9252,33.9082,33.9252,81100.0
2010-08-23 12:30:00,59.7,59.73,59.69,59.69,84700.0,33.9252,33.9423,33.9196,33.9196,84700.0
2010-08-23 12:35:00,59.7,59.73,59.66,59.72,304500.0,33.9252,33.9423,33.9025,33.9366,304500.0
2010-08-23 12:40:00,59.73,59.73,59.65,59.71,98700.0,33.9423,33.9423,33.8968,33.9309,98700.0
2010-08-23 12:45:00,59.71,59.71,59.66,59.68,52200.0,33.9309,33.9309,33.9025,33.9139,52200.0
2010-08-23 12:50:00,59.69,59.71,59.68,59.71,89300.0,33.9196,33.9309,33.9139,33.9309,89300.0
2010-08-23 12:55:00,59.71,59.71,59.64,59.67,82200.0,33.9309,33.9309,33.8911,33.9082,82200.0
2010-08-23 13:00:00,59.67,59.7,59.62,59.69,156800.0,33.9082,33.9252,33.8798,33.9196,156800.0
2010-08-23 13:05:00,59.68,59.72,59.65,59.65,193000.0,33.9139,33.9366,33.8968,33.8968,193000.0
2010-08-23 13:10:00,59.65,59.67,59.6,59.66,128500.0,33.8968,33.9082,33.8684,33.9025,128500.0
2010-08-23 13:15:00,59.65,59.68,59.59,59.67,76900.0,33.8968,33.9139,33.8627,33.9082,76900.0
2010-08-23 13:20:00,59.68,59.69,59.64,59.67,87100.0,33.9139,33.9196,33.8911,33.9082,87100.0
2010-08-23 13:25:00,59.67,59.67,59.63,59.64,55600.0,33.9082,33.9082,33.8855,33.8911,55600.0
2010-08-23 13:30:00,59.64,59.66,59.6,59.64,104900.0,33.8911,33.9025,33.8684,33.8911,104900.0
2010-08-23 13:35:00,59.65,59.69,59.61,59.63,90000.0,33.8968,33.9196,33.8741,33.8855,90000.0
2010-08-23 13:40:00,59.63,59.69,59.59,59.66,131300.0,33.8855,33.9196,33.8627,33.9025,131300.0
2010-08-23 13:45:00,59.66,59.71,59.65,59.67,123300.0,33.9025,33.9309,33.8968,33.9082,123300.0
2010-08-23 13:50:00,59.68,59.73,59.67,59.72,134900.0,33.9139,33.9423,33.9082,33.9366,134900.0
2010-08-23 13:55:00,59.72,59.73,59.7,59.72,130400.0,33.9366,33.9423,33.9252,33.9366,130400.0
2010-08-23 14:00:00,59.72,59.78,59.71,59.77,143700.0,33.9366,33.9707,33.9309,33.965,143700.0
2010-08-23 14:05:00,59.77,59.89,59.76,59.87,289700.0,33.965,34.0332,33.9593,34.0218,289700.0
2010-08-23 14:10:00,59.86,59.92,59.84,59.9,173800.0,34.0162,34.0503,34.0048,34.0389,173800.0
2010-08-23 14:15:00,59.9,59.95,59.86,59.89,437900.0,34.0389,34.0673,34.0162,34.0332,437900.0
2010-08-23 14:20:00,59.89,59.96,59.89,59.91,159800.0,34.0332,34.073,34.0332,34.0446,159800.0
2010-08-23 14:25:00,59.91,59.97,59.9,59.94,224000.0,34.0446,34.0787,34.0389,34.0616,224000.0
2010-08-23 14:30:00,59.94,60.0,59.94,60.0,226700.0,34.0616,34.0957,34.0616,34.0957,226700.0
2010-08-23 14:35:00,59.99,60.03,59.99,60.02,165300.0,34.09,34.1128,34.09,34.1071,165300.0
2010-08-23 14:40:00,60.01,60.05,59.95,59.96,258000.0,34.1014,34.1241,34.0673,34.073,258000.0
2010-08-23 14:45:00,59.97,60.0,59.95,59.97,212400.0,34.0787,34.0957,34.0673,34.0787,212400.0
2010-08-23 14:50:00,59.97,59.97,59.91,59.91,218500.0,34.0787,34.0787,34.0446,34.0446,218500.0
2010-08-23 14:55:00,59.91,59.93,59.86,59.9,196800.0,34.0446,34.0559,34.0162,34.0389,196800.0
2010-08-23 15:00:00,59.89,59.93,59.89,59.92,160300.0,34.0332,34.0559,34.0332,34.0503,160300.0
2010-08-23 15:05:00,59.92,59.95,59.89,59.9,269900.0,34.0503,34.0673,34.0332,34.0389,269900.0
2010-08-23 15:10:00,59.91,59.94,59.88,59.92,282800.0,34.0446,34.0616,34.0275,34.0503,282800.0
2010-08-23 15:15:00,59.92,60.0,59.91,59.97,386300.0,34.0503,34.0957,34.0446,34.0787,386300.0
2010-08-23 15:20:00,59.98,59.99,59.88,59.88,227800.0,34.0844,34.09,34.0275,34.0275,227800.0
2010-08-23 15:25:00,59.89,59.9,59.75,59.78,517900.0,34.0332,34.0389,33.9537,33.9707,517900.0
2010-08-23 15:30:00,59.77,59.82,59.72,59.79,281000.0,33.965,33.9934,33.9366,33.9764,281000.0
2010-08-23 15:35:00,59.79,59.79,59.6,59.61,333700.0,33.9764,33.9764,33.8684,33.8741,333700.0
2010-08-23 15:40:00,59.62,59.67,59.6,59.61,349000.0,33.8798,33.9082,33.8684,33.8741,349000.0
2010-08-23 15:45:00,59.61,59.65,59.53,59.63,561900.0,33.8741,33.8968,33.8286,33.8855,561900.0
2010-08-23 15:50:00,59.63,59.7,59.51,59.54,698300.0,33.8855,33.9252,33.8173,33.8343,698300.0
2010-08-23 15:55:00,59.54,59.6,59.49,59.5,938400.0,33.8343,33.8684,33.8059,33.8116,938400.0
2010-08-24 09:30:00,58.96,59.32,58.96,59.31,560400.0,33.5047,33.7093,33.5047,33.7036,560400.0
2010-08-24 09:35:00,59.31,59.44,59.05,59.11,473000.0,33.7036,33.7775,33.5559,33.59,473000.0
2010-08-24 09:40:00,59.12,59.27,59.03,59.24,378700.0,33.5957,33.6809,33.5445,33.6638,378700.0
2010-08-24 09:45:00,59.24,59.28,59.18,59.2,379100.0,33.6638,33.6866,33.6297,33.6411,379100.0
2010-08-24 09:50:00,59.21,59.33,59.08,59.26,538000.0,33.6468,33.715,33.5729,33.6752,538000.0
2010-08-24 09:55:00,59.26,59.38,59.05,59.24,566900.0,33.6752,33.7434,33.5559,33.6638,566900.0
2010-08-24 10:00:00,59.23,59.25,58.93,59.21,1198500.0,33.6582,33.6695,33.4877,33.6468,1198500.0
2010-08-24 10:05:00,59.2,59.21,59.05,59.11,782800.0,33.6411,33.6468,33.5559,33.59,782800.0
2010-08-24 10:10:00,59.1,59.18,59.02,59.11,333700.0,33.5843,33.6297,33.5388,33.59,333700.0
2010-08-24 10:15:00,59.12,59.2,59.06,59.1,377300.0,33.5957,33.6411,33.5616,33.5843,377300.0
2010-08-24 10:20:00,59.1,59.27,59.09,59.17,428300.0,33.5843,33.6809,33.5786,33.6241,428300.0
2010-08-24 10:25:00,59.17,59.22,59.1,59.12,311100.0,33.6241,33.6525,33.5843,33.5957,311100.0
2010-08-24 10:30:00,59.11,59.15,58.98,58.98,309700.0,33.59,33.6127,33.5161,33.5161,309700.0
2010-08-24 10:35:00,58.99,59.11,58.98,59.08,386700.0,33.5218,33.59,33.5161,33.5729,386700.0
2010-08-24 10:40:00,59.08,59.17,59.04,59.13,211100.0,33.5729,33.6241,33.5502,33.6013,211100.0
2010-08-24 10:45:00,59.13,59.22,59.1,59.21,171100.0,33.6013,33.6525,33.5843,33.6468,171100.0
2010-08-24 10:50:00,59.21,59.27,59.17,59.2,253000.0,33.6468,33.6809,33.6241,33.6411,253000.0
2010-08-24 10:55:00,59.21,59.29,59.2,59.27,209400.0,33.6468,33.6923,33.6411,33.6809,209400.0
2010-08-24 11:00:00,59.26,59.43,59.26,59.3,269700.0,33.6752,33.7718,33.6752,33.6979,269700.0
2010-08-24 11:05:00,59.3,59.33,59.15,59.15,164800.0,33.6979,33.715,33.6127,33.6127,164800.0
2010-08-24 11:10:00,59.15,59.21,59.09,59.13,176000.0,33.6127,33.6468,33.5786,33.6013,176000.0
2010-08-24 11:15:00,59.12,59.15,59.0,59.15,221700.0,33.5957,33.6127,33.5275,33.6127,221700.0
2010-08-24 11:20:00,59.16,59.28,59.12,59.26,167200.0,33.6184,33.6866,33.5957,33.6752,167200.0
2010-08-24 11:25:00,59.25,59.27,59.16,59.21,99800.0,33.6695,33.6809,33.6184,33.6468,99800.0
2010-08-24 11:30:00,59.21,59.28,59.12,59.28,163900.0,33.6468,33.6866,33.5957,33.6866,163900.0
2010-08-24 11:35:00,59.28,59.38,59.28,59.31,205300.0,33.6866,33.7434,33.6866,33.7036,205300.0
2010-08-24 11:40:00,59.31,59.4,59.31,59.36,159900.0,33.7036,33.7548,33.7036,33.732,159900.0
2010-08-24 11:45:00,59.36,59.37,59.26,59.31,152100.0,33.732,33.7377,33.6752,33.7036,152100.0
2010-08-24 11:50:00,59.31,59.33,59.28,59.32,184400.0,33.7036,33.715,33.6866,33.7093,184400.0
2010-08-24 11:55:00,59.32,59.38,59.31,59.36,165500.0,33.7093,33.7434,33.7036,33.732,165500.0
2010-08-24 12:00:00,59.36,59.4,59.34,59.4,112800.0,33.732,33.7548,33.7207,33.7548,112800.0
2010-08-24 12:05:00,59.39,59.43,59.38,59.42,141700.0,33.7491,33.7718,33.7434,33.7661,141700.0
2010-08-24 12:10:00,59.42,59.45,59.34,59.35,102700.0,33.7661,33.7832,33.7207,33.7264,102700.0
2010-08-24 12:15:00,59.35,59.35,59.28,59.3,94700.0,33.7264,33.7264,33.6866,33.6979,94700.0
2010-08-24 12:20:00,59.3,59.31,59.19,59.2,170100.0,33.6979,33.7036,33.6354,33.6411,170100.0
2010-08-24 12:25:00,59.2,59.24,59.13,59.15,115300.0,33.6411,33.6638,33.6013,33.6127,115300.0
2010-08-24 12:30:00,59.15,59.22,59.14,59.17,169800.0,33.6127,33.6525,33.607,33.6241,169800.0
2010-08-24 12:35:00,59.16,59.19,59.14,59.17,201500.0,33.6184,33.6354,33.607,33.6241,201500.0
2010-08-24 12:40:00,59.16,59.18,59.14,59.16,101000.0,33.6184,33.6297,33.607,33.6184,101000.0
2010-08-24 12:45:00,59.16,59.17,59.13,59.13,75000.0,33.6184,33.6241,33.6013,33.6013,75000.0
2010-08-24 12:50:00,59.13,59.14,59.07,59.09,310800.0,33.6013,33.607,33.5672,33.5786,310800.0
2010-08-24 12:55:00,59.09,59.11,59.08,59.09,145700.0,33.5786,33.59,33.5729,33.5786,145700.0
2010-08-24 13:00:00,59.1,59.1,59.03,59.04,139300.0,33.5843,33.5843,33.5445,33.5502,139300.0
2010-08-24 13:05:00,59.04,59.04,59.01,59.03,154000.0,33.5502,33.5502,33.5331,33.5445,154000.0
2010-08-24 13:10:00,59.03,59.1,59.01,59.07,259000.0,33.5445,33.5843,33.5331,33.5672,259000.0
2010-08-24 13:15:00,59.07,59.1,59.06,59.09,41800.0,33.5672,33.5843,33.5616,33.5786,41800.0
2010-08-24 13:20:00,59.1,59.1,59.05,59.06,98400.0,33.5843,33.5843,33.5559,33.5616,98400.0
2010-08-24 13:25:00,59.06,59.17,59.06,59.17,163800.0,33.5616,33.6241,33.5616,33.6241,163800.0
2010-08-24 13:30:00,59.16,59.17,59.07,59.11,143100.0,33.6184,33.6241,33.5672,33.59,143100.0
2010-08-24 13:35:00,59.11,59.13,59.08,59.11,84400.0,33.59,33.6013,33.5729,33.59,84400.0
2010-08-24 13:40:00,59.11,59.14,59.0,59.03,373200.0,33.59,33.607,33.5275,33.5445,373200.0
2010-08-24 13:45:00,59.03,59.04,58.94,58.98,356000.0,33.5445,33.5502,33.4934,33.5161,356000.0
2010-08-24 13:50:00,58.98,59.0,58.88,58.88,281900.0,33.5161,33.5275,33.4593,33.4593,281900.0
2010-08-24 13:55:00,58.88,58.92,58.84,58.91,256700.0,33.4593,33.482,33.4365,33.4763,256700.0
2010-08-24 14:00:00,58.92,58.96,58.9,58.93,250100.0,33.482,33.5047,33.4706,33.4877,250100.0
2010-08-24 14:05:00,58.93,59.02,58.93,58.98,444200.0,33.4877,33.5388,33.4877,33.5161,444200.0
2010-08-24 14:10:00,58.98,59.05,58.98,59.03,291900.0,33.5161,33.5559,33.5161,33.5445,291900.0
2010-08-24 14:15:00,59.04,59.12,59.03,59.06,289700.0,33.5502,33.5957,33.5445,33.5616,289700.0
2010-08-24 14:20:00,59.06,59.09,59.01,59.06,196600.0,33.5616,33.5786,33.5331,33.5616,196600.0
2010-08-24 14:25:00,59.06,59.1,59.04,59.05,272200.0,33.5616,33.5843,33.5502,33.5559,272200.0
2010-08-24 14:30:00,59.06,59.07,59.01,59.05,222400.0,33.5616,33.5672,33.5331,33.5559,222400.0
2010-08-24 14:35:00,59.04,59.19,59.04,59.18,209700.0,33.5502,33.6354,33.5502,33.6297,209700.0
2010-08-24 14:40:00,59.17,59.21,59.1,59.12,162000.0,33.6241,33.6468,33.5843,33.5957,162000.0
2010-08-24 14:45:00,59.12,59.17,59.09,59.13,223600.0,33.5957,33.6241,33.5786,33.6013,223600.0
2010-08-24 14:50:00,59.13,59.16,59.07,59.14,254900.0,33.6013,33.6184,33.5672,33.607,254900.0
2010-08-24 14:55:00,59.14,59.15,59.09,59.13,301200.0,33.607,33.6127,33.5786,33.6013,301200.0
2010-08-24 15:00:00,59.14,59.21,59.1,59.18,125600.0,33.607,33.6468,33.5843,33.6297,125600.0
2010-08-24 15:05:00,59.18,59.26,59.17,59.25,627800.0,33.6297,33.6752,33.6241,33.6695,627800.0
2010-08-24 15:10:00,59.25,59.26,59.14,59.15,279400.0,33.6695,33.6752,33.607,33.6127,279400.0
2010-08-24 15:15:00,59.16,59.16,59.09,59.1,238100.0,33.6184,33.6184,33.5786,33.5843,238100.0
2010-08-24 15:20:00,59.11,59.21,59.04,59.19,264400.0,33.59,33.6468,33.5502,33.6354,264400.0
2010-08-24 15:25:00,59.2,59.29,59.15,59.17,279800.0,33.6411,33.6923,33.6127,33.6241,279800.0
2010-08-24 15:30:00,59.17,59.19,59.14,59.16,330400.0,33.6241,33.6354,33.607,33.6184,330400.0
2010-08-24 15:35:00,59.16,59.18,59.02,59.07,508600.0,33.6184,33.6297,33.5388,33.5672,508600.0
2010-08-24 15:40:00,59.07,59.07,58.98,59.07,471100.0,33.5672,33.5672,33.5161,33.5672,471100.0
2010-08-24 15:45:00,59.05,59.07,58.96,59.03,566700.0,33.5559,33.5672,33.5047,33.5445,566700.0
2010-08-24 15:50:00,59.03,59.04,58.86,58.88,646500.0,33.5445,33.5502,33.4479,33.4593,646500.0
2010-08-24 15:55:00,58.86,58.94,58.79,58.89,1294300.0,33.4479,33.4934,33.4081,33.465,1294300.0
2010-08-25 09:30:00,58.69,59.09,58.67,58.91,481800.0,33.3513,33.5786,33.3399,33.4763,481800.0
2010-08-25 09:35:00,58.91,59.08,58.74,59.01,371700.0,33.4763,33.5729,33.3797,33.5331,371700.0
2010-08-25 09:40:00,59.01,59.04,58.87,58.92,356600.0,33.5331,33.5502,33.4536,33.482,356600.0
2010-08-25 09:45:00,58.92,58.94,58.77,58.77,355100.0,33.482,33.4934,33.3968,33.3968,355100.0
2010-08-25 09:50:00,58.78,58.81,58.68,58.69,449400.0,33.4024,33.4195,33.3456,33.3513,449400.0
2010-08-25 09:55:00,58.69,58.69,58.56,58.68,298600.0,33.3513,33.3513,33.2774,33.3456,298600.0
2010-08-25 10:00:00,58.68,58.9,58.46,58.81,1024000.0,33.3456,33.4706,33.2206,33.4195,1024000.0
2010-08-25 10:05:00,58.81,59.03,58.78,59.01,492500.0,33.4195,33.5445,33.4024,33.5331,492500.0
2010-08-25 10:10:00,59.0,59.02,58.8,58.84,262200.0,33.5275,33.5388,33.4138,33.4365,262200.0
2010-08-25 10:15:00,58.84,58.92,58.67,58.71,234600.0,33.4365,33.482,33.3399,33.3627,234600.0
2010-08-25 10:20:00,58.71,58.83,58.65,58.79,293800.0,33.3627,33.4309,33.3286,33.4081,293800.0
2010-08-25 10:25:00,58.79,58.83,58.74,58.79,157100.0,33.4081,33.4309,33.3797,33.4081,157100.0
2010-08-25 10:30:00,58.79,58.86,58.5,58.52,813700.0,33.4081,33.4479,33.2433,33.2547,813700.0
2010-08-25 10:35:00,58.53,58.59,58.42,58.47,312500.0,33.2604,33.2945,33.1979,33.2263,312500.0
2010-08-25 10:40:00,58.47,58.71,58.44,58.7,398400.0,33.2263,33.3627,33.2092,33.357,398400.0
2010-08-25 10:45:00,58.7,58.8,58.65,58.8,262100.0,33.357,33.4138,33.3286,33.4138,262100.0
2010-08-25 10:50:00,58.8,58.81,58.66,58.66,199400.0,33.4138,33.4195,33.3342,33.3342,199400.0
2010-08-25 10:55:00,58.67,58.81,58.67,58.73,177700.0,33.3399,33.4195,33.3399,33.374,177700.0
2010-08-25 11:00:00,58.73,58.94,58.72,58.86,232500.0,33.374,33.4934,33.3683,33.4479,232500.0
2010-08-25 11:05:00,58.86,58.87,58.8,58.86,284200.0,33.4479,33.4536,33.4138,33.4479,284200.0
2010-08-25 11:10:00,58.86,58.9,58.74,58.78,359600.0,33.4479,33.4706,33.3797,33.4024,359600.0
2010-08-25 11:15:00,58.78,58.89,58.76,58.87,147600.0,33.4024,33.465,33.3911,33.4536,147600.0
2010-08-25 11:20:00,58.86,58.95,58.85,58.88,191800.0,33.4479,33.499,33.4422,33.4593,191800.0
2010-08-25 11:25:00,58.88,58.95,58.79,58.86,147500.0,33.4593,33.499,33.4081,33.4479,147500.0
2010-08-25 11:30:00,58.86,58.86,58.72,58.73,119700.0,33.4479,33.4479,33.3683,33.374,119700.0
2010-08-25 11:35:00,58.73,58.81,58.71,58.73,196200.0,33.374,33.4195,33.3627,33.374,196200.0
2010-08-25 11:40:00,58.73,58.78,58.71,58.76,100600.0,33.374,33.4024,33.3627,33.3911,100600.0
2010-08-25 11:45:00,58.75,58.79,58.69,58.72,102800.0,33.3854,33.4081,33.3513,33.3683,102800.0
2010-08-25 11:50:00,58.73,58.78,58.72,58.78,57100.0,33.374,33.4024,33.3683,33.4024,57100.0
2010-08-25 11:55:00,58.78,58.81,58.76,58.79,131300.0,33.4024,33.4195,33.3911,33.4081,131300.0
2010-08-25 12:00:00,58.78,58.82,58.75,58.81,85800.0,33.4024,33.4252,33.3854,33.4195,85800.0
2010-08-25 12:05:00,58.81,58.85,58.73,58.74,114200.0,33.4195,33.4422,33.374,33.3797,114200.0
2010-08-25 12:10:00,58.73,58.81,58.71,58.76,109800.0,33.374,33.4195,33.3627,33.3911,109800.0
2010-08-25 12:15:00,58.76,58.76,58.71,58.75,80500.0,33.3911,33.3911,33.3627,33.3854,80500.0
2010-08-25 12:20:00,58.75,58.77,58.65,58.65,131900.0,33.3854,33.3968,33.3286,33.3286,131900.0
2010-08-25 12:25:00,58.65,58.7,58.65,58.66,53900.0,33.3286,33.357,33.3286,33.3342,53900.0
2010-08-25 12:30:00,58.67,58.74,58.62,58.65,200100.0,33.3399,33.3797,33.3115,33.3286,200100.0
2010-08-25 12:35:00,58.64,58.67,58.62,58.63,80200.0,33.3229,33.3399,33.3115,33.3172,80200.0
2010-08-25 12:40:00,58.62,58.62,58.58,58.6,101100.0,33.3115,33.3115,33.2888,33.3002,101100.0
2010-08-25 12:45:00,58.61,58.61,58.58,58.6,51100.0,33.3058,33.3058,33.2888,33.3002,51100.0
2010-08-25 12:50:00,58.6,58.61,58.56,58.57,103600.0,33.3002,33.3058,33.2774,33.2831,103600.0
2010-08-25 12:55:00,58.57,58.6,58.54,58.6,87200.0,33.2831,33.3002,33.2661,33.3002,87200.0
2010-08-25 13:00:00,58.59,58.66,58.54,58.65,94100.0,33.2945,33.3342,33.2661,33.3286,94100.0
2010-08-25 13:05:00,58.66,58.68,58.61,58.68,120300.0,33.3342,33.3456,33.3058,33.3456,120300.0
2010-08-25 13:10:00,58.68,58.83,58.67,58.81,175200.0,33.3456,33.4309,33.3399,33.4195,175200.0
2010-08-25 13:15:00,58.81,58.91,58.8,58.9,176400.0,33.4195,33.4763,33.4138,33.4706,176400.0
2010-08-25 13:20:00,58.9,58.9,58.85,58.87,117300.0,33.4706,33.4706,33.4422,33.4536,117300.0
2010-08-25 13:25:00,58.88,58.9,58.79,58.79,89400.0,33.4593,33.4706,33.4081,33.4081,89400.0
2010-08-25 13:30:00,58.8,58.84,58.77,58.83,102800.0,33.4138,33.4365,33.3968,33.4309,102800.0
2010-08-25 13:35:00,58.82,58.9,58.82,58.84,208100.0,33.4252,33.4706,33.4252,33.4365,208100.0
2010-08-25 13:40:00,58.84,58.85,58.82,58.85,85500.0,33.4365,33.4422,33.4252,33.4422,85500.0
2010-08-25 13:45:00,58.85,58.86,58.83,58.84,111200.0,33.4422,33.4479,33.4309,33.4365,111200.0
2010-08-25 13:50:00,58.84,58.84,58.78,58.8,99200.0,33.4365,33.4365,33.4024,33.4138,99200.0
2010-08-25 13:55:00,58.79,58.83,58.75,58.75,111100.0,33.4081,33.4309,33.3854,33.3854,111100.0
2010-08-25 14:00:00,58.76,58.78,58.73,58.76,123800.0,33.3911,33.4024,33.374,33.3911,123800.0
2010-08-25 14:05:00,58.76,58.82,58.76,58.78,138400.0,33.3911,33.4252,33.3911,33.4024,138400.0
2010-08-25 14:10:00,58.79,58.88,58.75,58.87,234200.0,33.4081,33.4593,33.3854,33.4536,234200.0
2010-08-25 14:15:00,58.87,58.88,58.75,58.75,178200.0,33.4536,33.4593,33.3854,33.3854,178200.0
2010-08-25 14:20:00,58.75,58.76,58.72,58.75,98500.0,33.3854,33.3911,33.3683,33.3854,98500.0
2010-08-25 14:25:00,58.75,58.76,58.71,58.72,108300.0,33.3854,33.3911,33.3627,33.3683,108300.0
2010-08-25 14:30:00,58.72,58.81,58.69,58.79,158000.0,33.3683,33.4195,33.3513,33.4081,158000.0
2010-08-25 14:35:00,58.8,59.4,58.79,58.95,344900.0,33.4138,33.7548,33.4081,33.499,344900.0
2010-08-25 14:40:00,58.95,59.02,58.94,58.96,298800.0,33.499,33.5388,33.4934,33.5047,298800.0
2010-08-25 14:45:00,58.97,59.0,58.86,58.97,385400.0,33.5104,33.5275,33.4479,33.5104,385400.0
2010-08-25 14:50:00,58.98,58.99,58.86,58.95,258800.0,33.5161,33.5218,33.4479,33.499,258800.0
2010-08-25 14:55:00,58.96,58.99,58.9,58.98,97300.0,33.5047,33.5218,33.4706,33.5161,97300.0
2010-08-25 15:00:00,58.98,59.02,58.88,58.89,163900.0,33.5161,33.5388,33.4593,33.465,163900.0
2010-08-25 15:05:00,58.89,58.93,58.84,58.85,193300.0,33.465,33.4877,33.4365,33.4422,193300.0
2010-08-25 15:10:00,58.85,58.92,58.84,58.9,115400.0,33.4422,33.482,33.4365,33.4706,115400.0
2010-08-25 15:15:00,58.89,58.92,58.75,58.79,176600.0,33.465,33.482,33.3854,33.4081,176600.0
2010-08-25 15:20:00,58.79,58.8,58.72,58.76,153100.0,33.4081,33.4138,33.3683,33.3911,153100.0
2010-08-25 15:25:00,58.76,58.83,58.76,58.79,257100.0,33.3911,33.4309,33.3911,33.4081,257100.0
2010-08-25 15:30:00,58.8,59.04,58.79,59.04,278000.0,33.4138,33.5502,33.4081,33.5502,278000.0
2010-08-25 15:35:00,59.04,59.09,59.02,59.03,389900.0,33.5502,33.5786,33.5388,33.5445,389900.0
2010-08-25 15:40:00,59.03,59.1,58.97,59.09,417200.0,33.5445,33.5843,33.5104,33.5786,417200.0
2010-08-25 15:45:00,59.08,59.1,59.01,59.03,344100.0,33.5729,33.5843,33.5331,33.5445,344100.0
2010-08-25 15:50:00,59.03,59.07,58.92,58.96,554000.0,33.5445,33.5672,33.482,33.5047,554000.0
2010-08-25 15:55:00,58.96,58.98,58.87,58.9,883700.0,33.5047,33.5161,33.4536,33.4706,883700.0
2010-08-26 09:30:00,59.36,59.5,59.22,59.29,540700.0,33.732,33.8116,33.6525,33.6923,540700.0
2010-08-26 09:35:00,59.29,59.37,59.18,59.18,451200.0,33.6923,33.7377,33.6297,33.6297,451200.0
2010-08-26 09:40:00,59.18,59.23,59.07,59.21,481000.0,33.6297,33.6582,33.5672,33.6468,481000.0
2010-08-26 09:45:00,59.21,59.3,59.13,59.17,396900.0,33.6468,33.6979,33.6013,33.6241,396900.0
2010-08-26 09:50:00,59.17,59.18,58.96,58.96,240000.0,33.6241,33.6297,33.5047,33.5047,240000.0
2010-08-26 09:55:00,58.96,59.11,58.96,59.09,179100.0,33.5047,33.59,33.5047,33.5786,179100.0
2010-08-26 10:00:00,59.09,59.31,59.05,59.27,439100.0,33.5786,33.7036,33.5559,33.6809,439100.0
2010-08-26 10:05:00,59.27,59.28,59.16,59.25,272300.0,33.6809,33.6866,33.6184,33.6695,272300.0
2010-08-26 10:10:00,59.25,59.29,59.21,59.22,200800.0,33.6695,33.6923,33.6468,33.6525,200800.0
2010-08-26 10:15:00,59.23,59.3,59.19,59.24,421900.0,33.6582,33.6979,33.6354,33.6638,421900.0
2010-08-26 10:20:00,59.24,59.27,59.07,59.13,343900.0,33.6638,33.6809,33.5672,33.6013,343900.0
2010-08-26 10:25:00,59.13,59.16,59.07,59.12,166000.0,33.6013,33.6184,33.5672,33.5957,166000.0
2010-08-26 10:30:00,59.11,59.14,59.06,59.09,192600.0,33.59,33.607,33.5616,33.5786,192600.0
2010-08-26 10:35:00,59.1,59.27,59.08,59.22,229900.0,33.5843,33.6809,33.5729,33.6525,229900.0
2010-08-26 10:40:00,59.21,59.3,59.21,59.24,199100.0,33.6468,33.6979,33.6468,33.6638,199100.0
2010-08-26 10:45:00,59.24,59.27,59.22,59.24,160900.0,33.6638,33.6809,33.6525,33.6638,160900.0
2010-08-26 10:50:00,59.24,59.29,59.19,59.2,278500.0,33.6638,33.6923,33.6354,33.6411,278500.0
2010-08-26 10:55:00,59.19,59.19,59.1,59.14,269500.0,33.6354,33.6354,33.5843,33.607,269500.0
2010-08-26 11:00:00,59.14,59.15,59.03,59.07,238200.0,33.607,33.6127,33.5445,33.5672,238200.0
2010-08-26 11:05:00,59.06,59.08,58.77,58.81,535600.0,33.5616,33.5729,33.3968,33.4195,535600.0
2010-08-26 11:10:00,58.8,58.91,58.73,58.9,399000.0,33.4138,33.4763,33.374,33.4706,399000.0
2010-08-26 11:15:00,58.9,58.96,58.88,58.92,259900.0,33.4706,33.5047,33.4593,33.482,259900.0
2010-08-26 11:20:00,58.92,58.97,58.87,58.88,232900.0,33.482,33.5104,33.4536,33.4593,232900.0
2010-08-26 11:25:00,58.88,58.98,58.84,58.97,150400.0,33.4593,33.5161,33.4365,33.5104,150400.0
2010-08-26 11:30:00,58.97,58.99,58.89,58.99,164400.0,33.5104,33.5218,33.465,33.5218,164400.0
2010-08-26 11:35:00,58.99,59.04,58.93,58.93,227500.0,33.5218,33.5502,33.4877,33.4877,227500.0
2010-08-26 11:40:00,58.93,58.97,58.8,58.81,192500.0,33.4877,33.5104,33.4138,33.4195,192500.0
2010-08-26 11:45:00,58.81,58.83,58.74,58.8,116900.0,33.4195,33.4309,33.3797,33.4138,116900.0
2010-08-26 11:50:00,58.8,58.81,58.63,58.64,242800.0,33.4138,33.4195,33.3172,33.3229,242800.0
2010-08-26 11:55:00,58.64,58.87,58.63,58.87,191700.0,33.3229,33.4536,33.3172,33.4536,191700.0
2010-08-26 12:00:00,58.86,58.86,58.76,58.82,166700.0,33.4479,33.4479,33.3911,33.4252,166700.0
2010-08-26 12:05:00,58.83,58.84,58.79,58.79,73000.0,33.4309,33.4365,33.4081,33.4081,73000.0
2010-08-26 12:10:00,58.79,58.81,58.77,58.77,54000.0,33.4081,33.4195,33.3968,33.3968,54000.0
2010-08-26 12:15:00,58.77,58.77,58.66,58.69,104300.0,33.3968,33.3968,33.3342,33.3513,104300.0
2010-08-26 12:20:00,58.69,58.79,58.67,58.77,84400.0,33.3513,33.4081,33.3399,33.3968,84400.0
2010-08-26 12:25:00,58.78,58.88,58.77,58.87,189600.0,33.4024,33.4593,33.3968,33.4536,189600.0
2010-08-26 12:30:00,58.88,58.89,58.85,58.86,64300.0,33.4593,33.465,33.4422,33.4479,64300.0
2010-08-26 12:35:00,58.86,58.91,58.84,58.87,119000.0,33.4479,33.4763,33.4365,33.4536,119000.0
2010-08-26 12:40:00,58.87,58.87,58.79,58.84,137000.0,33.4536,33.4536,33.4081,33.4365,137000.0
2010-08-26 12:45:00,58.84,58.84,58.77,58.78,67600.0,33.4365,33.4365,33.3968,33.4024,67600.0
2010-08-26 12:50:00,58.78,58.81,58.67,58.7,133500.0,33.4024,33.4195,33.3399,33.357,133500.0
2010-08-26 12:55:00,58.7,58.83,58.66,58.83,180700.0,33.357,33.4309,33.3342,33.4309,180700.0
2010-08-26 13:00:00,58.82,58.87,58.81,58.84,129800.0,33.4252,33.4536,33.4195,33.4365,129800.0
2010-08-26 13:05:00,58.84,58.84,58.74,58.77,100800.0,33.4365,33.4365,33.3797,33.3968,100800.0
2010-08-26 13:10:00,58.76,58.79,58.71,58.71,105700.0,33.3911,33.4081,33.3627,33.3627,105700.0
2010-08-26 13:15:00,58.71,58.78,58.71,58.75,84000.0,33.3627,33.4024,33.3627,33.3854,84000.0
2010-08-26 13:20:00,58.75,58.84,58.75,58.83,155600.0,33.3854,33.4365,33.3854,33.4309,155600.0
2010-08-26 13:25:00,58.83,58.84,58.78,58.81,242700.0,33.4309,33.4365,33.4024,33.4195,242700.0
2010-08-26 13:30:00,58.81,58.81,58.75,58.76,171500.0,33.4195,33.4195,33.3854,33.3911,171500.0
2010-08-26 13:35:00,58.76,58.76,58.69,58.72,83600.0,33.3911,33.3911,33.3513,33.3683,83600.0
2010-08-26 13:40:00,58.72,58.76,58.71,58.71,110200.0,33.3683,33.3911,33.3627,33.3627,110200.0
2010-08-26 13:45:00,58.71,58.73,58.68,58.69,85200.0,33.3627,33.374,33.3456,33.3513,85200.0
2010-08-26 13:50:00,58.68,58.7,58.66,58.67,104700.0,33.3456,33.357,33.3342,33.3399,104700.0
2010-08-26 13:55:00,58.67,58.7,58.59,58.59,230900.0,33.3399,33.357,33.2945,33.2945,230900.0
2010-08-26 14:00:00,58.59,58.68,58.57,58.66,200500.0,33.2945,33.3456,33.2831,33.3342,200500.0
2010-08-26 14:05:00,58.66,58.69,58.54,58.56,255200.0,33.3342,33.3513,33.2661,33.2774,255200.0
2010-08-26 14:10:00,58.56,58.56,58.4,58.46,262400.0,33.2774,33.2774,33.1865,33.2206,262400.0
2010-08-26 14:15:00,58.47,58.47,58.37,58.45,215600.0,33.2263,33.2263,33.1695,33.2149,215600.0
2010-08-26 14:20:00,58.46,58.55,58.45,58.54,207900.0,33.2206,33.2717,33.2149,33.2661,207900.0
2010-08-26 14:25:00,58.54,58.58,58.53,58.53,131100.0,33.2661,33.2888,33.2604,33.2604,131100.0
2010-08-26 14:30:00,58.53,58.54,58.4,58.44,196000.0,33.2604,33.2661,33.1865,33.2092,196000.0
2010-08-26 14:35:00,58.43,58.51,58.41,58.5,206100.0,33.2035,33.249,33.1922,33.2433,206100.0
2010-08-26 14:40:00,58.49,58.56,58.49,58.55,127600.0,33.2376,33.2774,33.2376,33.2717,127600.0
2010-08-26 14:45:00,58.55,58.55,58.45,58.49,207500.0,33.2717,33.2717,33.2149,33.2376,207500.0
2010-08-26 14:50:00,58.51,58.55,58.48,58.48,130700.0,33.249,33.2717,33.232,33.232,130700.0
2010-08-26 14:55:00,58.49,58.49,58.33,58.36,230800.0,33.2376,33.2376,33.1467,33.1638,230800.0
2010-08-26 15:00:00,58.37,58.42,58.36,58.4,118800.0,33.1695,33.1979,33.1638,33.1865,118800.0
2010-08-26 15:05:00,58.4,58.5,58.39,58.46,236100.0,33.1865,33.2433,33.1808,33.2206,236100.0
2010-08-26 15:10:00,58.47,58.56,58.47,58.51,274500.0,33.2263,33.2774,33.2263,33.249,274500.0
2010-08-26 15:15:00,58.51,58.63,58.46,58.63,293400.0,33.249,33.3172,33.2206,33.3172,293400.0
2010-08-26 15:20:00,58.62,58.71,58.6,58.62,530500.0,33.3115,33.3627,33.3002,33.3115,530500.0
2010-08-26 15:25:00,58.62,58.66,58.58,58.66,174400.0,33.3115,33.3342,33.2888,33.3342,174400.0
2010-08-26 15:30:00,58.66,58.71,58.6,58.71,237800.0,33.3342,33.3627,33.3002,33.3627,237800.0
2010-08-26 15:35:00,58.71,58.74,58.63,58.69,252500.0,33.3627,33.3797,33.3172,33.3513,252500.0
2010-08-26 15:40:00,58.7,58.82,58.66,58.8,304300.0,33.357,33.4252,33.3342,33.4138,304300.0
2010-08-26 15:45:00,58.79,58.82,58.73,58.76,560000.0,33.4081,33.4252,33.374,33.3911,560000.0
2010-08-26 15:50:00,58.76,58.77,58.64,58.7,406500.0,33.3911,33.3968,33.3229,33.357,406500.0
2010-08-26 15:55:00,58.7,58.74,58.48,58.55,1081700.0,33.357,33.3797,33.232,33.2717,1081700.0
2010-08-27 09:30:00,58.71,58.89,58.69,58.71,569800.0,33.3627,33.465,33.3513,33.3627,569800.0
2010-08-27 09:35:00,58.72,58.72,58.56,58.57,279800.0,33.3683,33.3683,33.2774,33.2831,279800.0
2010-08-27 09:40:00,58.57,58.62,58.5,58.5,274000.0,33.2831,33.3115,33.2433,33.2433,274000.0
2010-08-27 09:45:00,58.5,58.6,58.48,58.53,210700.0,33.2433,33.3002,33.232,33.2604,210700.0
2010-08-27 09:50:00,58.53,58.58,58.45,58.5,302000.0,33.2604,33.2888,33.2149,33.2433,302000.0
2010-08-27 09:55:00,58.5,58.6,58.32,58.38,448700.0,33.2433,33.3002,33.141,33.1751,448700.0
2010-08-27 10:00:00,58.38,58.49,58.05,58.26,897200.0,33.1751,33.2376,32.9876,33.1069,897200.0
2010-08-27 10:05:00,58.26,58.26,58.05,58.18,651500.0,33.1069,33.1069,32.9876,33.0615,651500.0
2010-08-27 10:10:00,58.2,58.46,58.14,58.39,513500.0,33.0728,33.2206,33.0388,33.1808,513500.0
2010-08-27 10:15:00,58.38,58.44,58.28,58.38,468800.0,33.1751,33.2092,33.1183,33.1751,468800.0
2010-08-27 10:20:00,58.38,58.49,58.34,58.46,459100.0,33.1751,33.2376,33.1524,33.2206,459100.0
2010-08-27 10:25:00,58.46,58.64,58.42,58.48,449500.0,33.2206,33.3229,33.1979,33.232,449500.0
2010-08-27 10:30:00,58.48,58.68,58.41,58.61,493300.0,33.232,33.3456,33.1922,33.3058,493300.0
2010-08-27 10:35:00,58.62,58.77,58.59,58.73,322700.0,33.3115,33.3968,33.2945,33.374,322700.0
2010-08-27 10:40:00,58.73,58.82,58.68,58.72,352600.0,33.374,33.4252,33.3456,33.3683,352600.0
2010-08-27 10:45:00,58.72,58.79,58.7,58.71,136400.0,33.3683,33.4081,33.357,33.3627,136400.0
2010-08-27 10:50:00,58.71,58.8,58.7,58.79,217900.0,33.3627,33.4138,33.357,33.4081,217900.0
2010-08-27 10:55:00,58.78,58.82,58.73,58.79,239800.0,33.4024,33.4252,33.374,33.4081,239800.0
2010-08-27 11:00:00,58.79,58.85,58.78,58.84,225600.0,33.4081,33.4422,33.4024,33.4365,225600.0
2010-08-27 11:05:00,58.85,59.2,58.85,59.1,583100.0,33.4422,33.6411,33.4422,33.5843,583100.0
2010-08-27 11:10:00,59.1,59.18,59.06,59.15,325600.0,33.5843,33.6297,33.5616,33.6127,325600.0
2010-08-27 11:15:00,59.15,59.32,59.15,59.21,464300.0,33.6127,33.7093,33.6127,33.6468,464300.0
2010-08-27 11:20:00,59.21,59.25,59.15,59.23,218000.0,33.6468,33.6695,33.6127,33.6582,218000.0
2010-08-27 11:25:00,59.23,59.26,59.16,59.22,232100.0,33.6582,33.6752,33.6184,33.6525,232100.0
2010-08-27 11:30:00,59.23,59.33,59.22,59.31,532300.0,33.6582,33.715,33.6525,33.7036,532300.0
2010-08-27 11:35:00,59.3,59.32,59.21,59.25,262200.0,33.6979,33.7093,33.6468,33.6695,262200.0
2010-08-27 11:40:00,59.26,59.28,59.19,59.26,221100.0,33.6752,33.6866,33.6354,33.6752,221100.0
2010-08-27 11:45:00,59.26,59.32,59.23,59.29,163200.0,33.6752,33.7093,33.6582,33.6923,163200.0
2010-08-27 11:50:00,59.3,59.4,59.28,59.38,248200.0,33.6979,33.7548,33.6866,33.7434,248200.0
2010-08-27 11:55:00,59.39,59.48,59.36,59.37,248400.0,33.7491,33.8002,33.732,33.7377,248400.0
2010-08-27 12:00:00,59.38,59.42,59.31,59.38,292100.0,33.7434,33.7661,33.7036,33.7434,292100.0
2010-08-27 12:05:00,59.38,59.41,59.35,59.39,166200.0,33.7434,33.7604,33.7264,33.7491,166200.0
2010-08-27 12:10:00,59.39,59.47,59.39,59.46,93500.0,33.7491,33.7945,33.7491,33.7889,93500.0
2010-08-27 12:15:00,59.46,59.5,59.46,59.47,232300.0,33.7889,33.8116,33.7889,33.7945,232300.0
2010-08-27 12:20:00,59.48,59.55,59.46,59.53,222300.0,33.8002,33.84,33.7889,33.8286,222300.0
2010-08-27 12:25:00,59.52,59.57,59.48,59.5,231900.0,33.823,33.8514,33.8002,33.8116,231900.0
2010-08-27 12:30:00,59.5,59.53,59.43,59.49,216100.0,33.8116,33.8286,33.7718,33.8059,216100.0
2010-08-27 12:35:00,59.5,59.51,59.41,59.42,188600.0,33.8116,33.8173,33.7604,33.7661,188600.0
2010-08-27 12:40:00,59.43,59.44,59.36,59.37,119300.0,33.7718,33.7775,33.732,33.7377,119300.0
2010-08-27 12:45:00,59.37,59.41,59.31,59.34,101300.0,33.7377,33.7604,33.7036,33.7207,101300.0
2010-08-27 12:50:00,59.34,59.36,59.25,59.29,126600.0,33.7207,33.732,33.6695,33.6923,126600.0
2010-08-27 12:55:00,59.29,59.29,59.15,59.19,148800.0,33.6923,33.6923,33.6127,33.6354,148800.0
2010-08-27 13:00:00,59.2,59.21,59.15,59.18,103300.0,33.6411,33.6468,33.6127,33.6297,103300.0
2010-08-27 13:05:00,59.19,59.23,59.16,59.23,120400.0,33.6354,33.6582,33.6184,33.6582,120400.0
2010-08-27 13:10:00,59.22,59.24,59.16,59.18,108300.0,33.6525,33.6638,33.6184,33.6297,108300.0
2010-08-27 13:15:00,59.17,59.24,59.17,59.21,82400.0,33.6241,33.6638,33.6241,33.6468,82400.0
2010-08-27 13:20:00,59.21,59.31,59.21,59.23,148300.0,33.6468,33.7036,33.6468,33.6582,148300.0
2010-08-27 13:25:00,59.23,59.25,59.17,59.21,249300.0,33.6582,33.6695,33.6241,33.6468,249300.0
2010-08-27 13:30:00,59.21,59.37,59.15,59.37,324900.0,33.6468,33.7377,33.6127,33.7377,324900.0
2010-08-27 13:35:00,59.37,59.47,59.33,59.43,398400.0,33.7377,33.7945,33.715,33.7718,398400.0
2010-08-27 13:40:00,59.44,59.49,59.41,59.43,206800.0,33.7775,33.8059,33.7604,33.7718,206800.0
2010-08-27 13:45:00,59.43,59.45,59.39,59.41,144500.0,33.7718,33.7832,33.7491,33.7604,144500.0
2010-08-27 13:50:00,59.41,59.42,59.35,59.36,140400.0,33.7604,33.7661,33.7264,33.732,140400.0
2010-08-27 13:55:00,59.37,59.44,59.29,59.42,280700.0,33.7377,33.7775,33.6923,33.7661,280700.0
2010-08-27 14:00:00,59.44,59.45,59.38,59.41,158400.0,33.7775,33.7832,33.7434,33.7604,158400.0
2010-08-27 14:05:00,59.41,59.44,59.36,59.39,334700.0,33.7604,33.7775,33.732,33.7491,334700.0
2010-08-27 14:10:00,59.39,59.43,59.38,59.38,261000.0,33.7491,33.7718,33.7434,33.7434,261000.0
2010-08-27 14:15:00,59.39,59.41,59.34,59.37,229700.0,33.7491,33.7604,33.7207,33.7377,229700.0
2010-08-27 14:20:00,59.36,59.37,59.31,59.34,149300.0,33.732,33.7377,33.7036,33.7207,149300.0
2010-08-27 14:25:00,59.34,59.38,59.3,59.38,150700.0,33.7207,33.7434,33.6979,33.7434,150700.0
2010-08-27 14:30:00,59.38,59.4,59.34,59.38,174000.0,33.7434,33.7548,33.7207,33.7434,174000.0
2010-08-27 14:35:00,59.37,59.45,59.37,59.45,215000.0,33.7377,33.7832,33.7377,33.7832,215000.0
2010-08-27 14:40:00,59.45,59.45,59.37,59.44,261000.0,33.7832,33.7832,33.7377,33.7775,261000.0
2010-08-27 14:45:00,59.45,59.52,59.45,59.47,372000.0,33.7832,33.823,33.7832,33.7945,372000.0
2010-08-27 14:50:00,59.47,59.55,59.47,59.49,333500.0,33.7945,33.84,33.7945,33.8059,333500.0
2010-08-27 14:55:00,59.49,59.5,59.42,59.47,186000.0,33.8059,33.8116,33.7661,33.7945,186000.0
2010-08-27 15:00:00,59.47,59.49,59.34,59.37,140700.0,33.7945,33.8059,33.7207,33.7377,140700.0
2010-08-27 15:05:00,59.36,59.41,59.34,59.41,103900.0,33.732,33.7604,33.7207,33.7604,103900.0
2010-08-27 15:10:00,59.4,59.49,59.39,59.46,229600.0,33.7548,33.8059,33.7491,33.7889,229600.0
2010-08-27 15:15:00,59.47,59.47,59.39,59.42,257700.0,33.7945,33.7945,33.7491,33.7661,257700.0
2010-08-27 15:20:00,59.42,59.55,59.42,59.55,222900.0,33.7661,33.84,33.7661,33.84,222900.0
2010-08-27 15:25:00,59.55,59.72,59.55,59.69,657000.0,33.84,33.9366,33.84,33.9196,657000.0
2010-08-27 15:30:00,59.68,59.75,59.66,59.67,497800.0,33.9139,33.9537,33.9025,33.9082,497800.0
2010-08-27 15:35:00,59.67,59.7,59.65,59.66,387900.0,33.9082,33.9252,33.8968,33.9025,387900.0
2010-08-27 15:40:00,59.66,59.87,59.64,59.85,745800.0,33.9025,34.0218,33.8911,34.0105,745800.0
2010-08-27 15:45:00,59.85,59.88,59.76,59.83,902100.0,34.0105,34.0275,33.9593,33.9991,902100.0
2010-08-27 15:50:00,59.8,59.9,59.75,59.87,846100.0,33.9821,34.0389,33.9537,34.0218,846100.0
2010-08-27 15:55:00,59.88,59.96,59.8,59.86,1520200.0,34.0275,34.073,33.9821,34.0162,1520200.0
2010-08-30 09:30:00,59.56,59.8,59.5,59.78,539200.0,33.8457,33.9821,33.8116,33.9707,539200.0
2010-08-30 09:35:00,59.79,59.9,59.75,59.8,320400.0,33.9764,34.0389,33.9537,33.9821,320400.0
2010-08-30 09:40:00,59.79,59.85,59.71,59.84,243600.0,33.9764,34.0105,33.9309,34.0048,243600.0
2010-08-30 09:45:00,59.83,59.89,59.75,59.75,275200.0,33.9991,34.0332,33.9537,33.9537,275200.0
2010-08-30 09:50:00,59.74,59.78,59.64,59.74,216000.0,33.948,33.9707,33.8911,33.948,216000.0
2010-08-30 09:55:00,59.74,59.81,59.7,59.78,148200.0,33.948,33.9878,33.9252,33.9707,148200.0
2010-08-30 10:00:00,59.78,59.79,59.69,59.75,171600.0,33.9707,33.9764,33.9196,33.9537,171600.0
2010-08-30 10:05:00,59.74,59.75,59.62,59.66,215200.0,33.948,33.9537,33.8798,33.9025,215200.0
2010-08-30 10:10:00,59.66,59.7,59.66,59.7,94000.0,33.9025,33.9252,33.9025,33.9252,94000.0
2010-08-30 10:15:00,59.7,59.7,59.47,59.54,324600.0,33.9252,33.9252,33.7945,33.8343,324600.0
2010-08-30 10:20:00,59.55,59.6,59.48,59.59,222900.0,33.84,33.8684,33.8002,33.8627,222900.0
2010-08-30 10:25:00,59.59,59.74,59.51,59.7,264100.0,33.8627,33.948,33.8173,33.9252,264100.0
2010-08-30 10:30:00,59.69,59.7,59.58,59.66,145800.0,33.9196,33.9252,33.8571,33.9025,145800.0
2010-08-30 10:35:00,59.67,59.7,59.65,59.66,72800.0,33.9082,33.9252,33.8968,33.9025,72800.0
2010-08-30 10:40:00,59.66,59.67,59.57,59.6,94400.0,33.9025,33.9082,33.8514,33.8684,94400.0
2010-08-30 10:45:00,59.61,59.7,59.58,59.68,94500.0,33.8741,33.9252,33.8571,33.9139,94500.0
2010-08-30 10:50:00,59.67,59.7,59.63,59.68,121600.0,33.9082,33.9252,33.8855,33.9139,121600.0
2010-08-30 10:55:00,59.68,59.7,59.67,59.69,93200.0,33.9139,33.9252,33.9082,33.9196,93200.0
2010-08-30 11:00:00,59.7,59.72,59.6,59.62,162400.0,33.9252,33.9366,33.8684,33.8798,162400.0
2010-08-30 11:05:00,59.62,59.64,59.53,59.54,83100.0,33.8798,33.8911,33.8286,33.8343,83100.0
2010-08-30 11:10:00,59.54,59.55,59.45,59.5,139700.0,33.8343,33.84,33.7832,33.8116,139700.0
2010-08-30 11:15:00,59.49,59.56,59.48,59.55,86600.0,33.8059,33.8457,33.8002,33.84,86600.0
2010-08-30 11:20:00,59.56,59.57,59.46,59.47,167000.0,33.8457,33.8514,33.7889,33.7945,167000.0
2010-08-30 11:25:00,59.48,59.6,59.48,59.59,167300.0,33.8002,33.8684,33.8002,33.8627,167300.0
2010-08-30 11:30:00,59.59,59.64,59.57,59.62,117300.0,33.8627,33.8911,33.8514,33.8798,117300.0
2010-08-30 11:35:00,59.62,59.67,59.58,59.59,157700.0,33.8798,33.9082,33.8571,33.8627,157700.0
2010-08-30 11:40:00,59.59,59.64,59.56,59.56,110900.0,33.8627,33.8911,33.8457,33.8457,110900.0
2010-08-30 11:45:00,59.56,59.56,59.45,59.52,197300.0,33.8457,33.8457,33.7832,33.823,197300.0
2010-08-30 11:50:00,59.52,59.53,59.42,59.42,82400.0,33.823,33.8286,33.7661,33.7661,82400.0
2010-08-30 11:55:00,59.42,59.48,59.4,59.47,99900.0,33.7661,33.8002,33.7548,33.7945,99900.0
2010-08-30 12:00:00,59.47,59.48,59.43,59.44,79000.0,33.7945,33.8002,33.7718,33.7775,79000.0
2010-08-30 12:05:00,59.43,59.45,59.4,59.44,84500.0,33.7718,33.7832,33.7548,33.7775,84500.0
2010-08-30 12:10:00,59.43,59.45,59.4,59.41,74300.0,33.7718,33.7832,33.7548,33.7604,74300.0
2010-08-30 12:15:00,59.41,59.42,59.36,59.37,101400.0,33.7604,33.7661,33.732,33.7377,101400.0
2010-08-30 12:20:00,59.37,59.43,59.36,59.39,64900.0,33.7377,33.7718,33.732,33.7491,64900.0
2010-08-30 12:25:00,59.38,59.38,59.36,59.36,102300.0,33.7434,33.7434,33.732,33.732,102300.0
2010-08-30 12:30:00,59.37,59.41,59.32,59.39,129800.0,33.7377,33.7604,33.7093,33.7491,129800.0
2010-08-30 12:35:00,59.4,59.47,59.4,59.46,75500.0,33.7548,33.7945,33.7548,33.7889,75500.0
2010-08-30 12:40:00,59.45,59.46,59.4,59.4,66700.0,33.7832,33.7889,33.7548,33.7548,66700.0
2010-08-30 12:45:00,59.41,59.48,59.4,59.46,183200.0,33.7604,33.8002,33.7548,33.7889,183200.0
2010-08-30 12:50:00,59.46,59.49,59.46,59.48,78600.0,33.7889,33.8059,33.7889,33.8002,78600.0
2010-08-30 12:55:00,59.48,59.5,59.42,59.43,106300.0,33.8002,33.8116,33.7661,33.7718,106300.0
2010-08-30 13:00:00,59.43,59.45,59.4,59.43,57700.0,33.7718,33.7832,33.7548,33.7718,57700.0
2010-08-30 13:05:00,59.43,59.45,59.41,59.42,72000.0,33.7718,33.7832,33.7604,33.7661,72000.0
2010-08-30 13:10:00,59.42,59.42,59.35,59.36,144000.0,33.7661,33.7661,33.7264,33.732,144000.0
2010-08-30 13:15:00,59.37,59.45,59.36,59.39,95000.0,33.7377,33.7832,33.732,33.7491,95000.0
2010-08-30 13:20:00,59.4,59.41,59.33,59.36,103100.0,33.7548,33.7604,33.715,33.732,103100.0
2010-08-30 13:25:00,59.35,59.36,59.25,59.27,106700.0,33.7264,33.732,33.6695,33.6809,106700.0
2010-08-30 13:30:00,59.27,59.3,59.26,59.27,98300.0,33.6809,33.6979,33.6752,33.6809,98300.0
2010-08-30 13:35:00,59.26,59.28,59.22,59.22,97200.0,33.6752,33.6866,33.6525,33.6525,97200.0
2010-08-30 13:40:00,59.21,59.31,59.2,59.28,82000.0,33.6468,33.7036,33.6411,33.6866,82000.0
2010-08-30 13:45:00,59.28,59.32,59.27,59.31,60800.0,33.6866,33.7093,33.6809,33.7036,60800.0
2010-08-30 13:50:00,59.31,59.36,59.3,59.32,63700.0,33.7036,33.732,33.6979,33.7093,63700.0
2010-08-30 13:55:00,59.32,59.37,59.3,59.33,75900.0,33.7093,33.7377,33.6979,33.715,75900.0
2010-08-30 14:00:00,59.32,59.38,59.32,59.32,68700.0,33.7093,33.7434,33.7093,33.7093,68700.0
2010-08-30 14:05:00,59.31,59.34,59.2,59.25,131800.0,33.7036,33.7207,33.6411,33.6695,131800.0
2010-08-30 14:10:00,59.25,59.27,59.21,59.21,52100.0,33.6695,33.6809,33.6468,33.6468,52100.0
2010-08-30 14:15:00,59.21,59.26,59.2,59.26,93500.0,33.6468,33.6752,33.6411,33.6752,93500.0
2010-08-30 14:20:00,59.27,59.28,59.23,59.26,74000.0,33.6809,33.6866,33.6582,33.6752,74000.0
2010-08-30 14:25:00,59.26,59.33,59.22,59.32,149500.0,33.6752,33.715,33.6525,33.7093,149500.0
2010-08-30 14:30:00,59.32,59.42,59.32,59.4,177800.0,33.7093,33.7661,33.7093,33.7548,177800.0
2010-08-30 14:35:00,59.41,59.42,59.36,59.36,147800.0,33.7604,33.7661,33.732,33.732,147800.0
2010-08-30 14:40:00,59.36,59.43,59.36,59.4,69400.0,33.732,33.7718,33.732,33.7548,69400.0
2010-08-30 14:45:00,59.39,59.4,59.31,59.33,105600.0,33.7491,33.7548,33.7036,33.715,105600.0
2010-08-30 14:50:00,59.32,59.39,59.3,59.39,84000.0,33.7093,33.7491,33.6979,33.7491,84000.0
2010-08-30 14:55:00,59.39,59.4,59.34,59.36,52300.0,33.7491,33.7548,33.7207,33.732,52300.0
2010-08-30 15:00:00,59.36,59.39,59.32,59.34,54100.0,33.732,33.7491,33.7093,33.7207,54100.0
2010-08-30 15:05:00,59.34,59.36,59.28,59.3,100800.0,33.7207,33.732,33.6866,33.6979,100800.0
2010-08-30 15:10:00,59.31,59.33,59.28,59.28,49000.0,33.7036,33.715,33.6866,33.6866,49000.0
2010-08-30 15:15:00,59.28,59.29,59.18,59.23,146300.0,33.6866,33.6923,33.6297,33.6582,146300.0
2010-08-30 15:20:00,59.22,59.25,59.18,59.24,121600.0,33.6525,33.6695,33.6297,33.6638,121600.0
2010-08-30 15:25:00,59.24,59.28,59.2,59.21,115500.0,33.6638,33.6866,33.6411,33.6468,115500.0
2010-08-30 15:30:00,59.21,59.25,59.17,59.19,157300.0,33.6468,33.6695,33.6241,33.6354,157300.0
2010-08-30 15:35:00,59.18,59.29,59.18,59.27,219700.0,33.6297,33.6923,33.6297,33.6809,219700.0
2010-08-30 15:40:00,59.28,59.29,59.23,59.26,197000.0,33.6866,33.6923,33.6582,33.6752,197000.0
2010-08-30 15:45:00,59.26,59.28,59.14,59.15,408700.0,33.6752,33.6866,33.607,33.6127,408700.0
2010-08-30 15:50:00,59.15,59.2,59.12,59.12,389700.0,33.6127,33.6411,33.5957,33.5957,389700.0
2010-08-30 15:55:00,59.12,59.12,58.96,58.97,1442400.0,33.5957,33.5957,33.5047,33.5104,1442400.0
2010-08-31 09:30:00,58.75,58.87,58.5,58.65,576500.0,33.3854,33.4536,33.2433,33.3286,576500.0
2010-08-31 09:35:00,58.64,58.74,58.57,58.61,496800.0,33.3229,33.3797,33.2831,33.3058,496800.0
2010-08-31 09:40:00,58.61,58.68,58.5,58.6,483000.0,33.3058,33.3456,33.2433,33.3002,483000.0
2010-08-31 09:45:00,58.61,58.98,58.57,58.9,519700.0,33.3058,33.5161,33.2831,33.4706,519700.0
2010-08-31 09:50:00,58.91,58.98,58.83,58.88,531200.0,33.4763,33.5161,33.4309,33.4593,531200.0
2010-08-31 09:55:00,58.88,58.91,58.63,58.74,274600.0,33.4593,33.4763,33.3172,33.3797,274600.0
2010-08-31 10:00:00,58.74,58.98,58.72,58.86,593100.0,33.3797,33.5161,33.3683,33.4479,593100.0
2010-08-31 10:05:00,58.86,58.92,58.78,58.88,256500.0,33.4479,33.482,33.4024,33.4593,256500.0
2010-08-31 10:10:00,58.88,59.04,58.88,59.0,248700.0,33.4593,33.5502,33.4593,33.5275,248700.0
2010-08-31 10:15:00,59.0,59.03,58.82,58.89,232600.0,33.5275,33.5445,33.4252,33.465,232600.0
2010-08-31 10:20:00,58.89,58.94,58.88,58.9,164100.0,33.465,33.4934,33.4593,33.4706,164100.0
2010-08-31 10:25:00,58.9,59.02,58.9,59.02,175000.0,33.4706,33.5388,33.4706,33.5388,175000.0
2010-08-31 10:30:00,59.0,59.11,58.99,59.07,381400.0,33.5275,33.59,33.5218,33.5672,381400.0
2010-08-31 10:35:00,59.07,59.08,58.96,59.02,403300.0,33.5672,33.5729,33.5047,33.5388,403300.0
2010-08-31 10:40:00,59.02,59.05,58.95,59.05,231600.0,33.5388,33.5559,33.499,33.5559,231600.0
2010-08-31 10:45:00,59.04,59.04,58.97,59.01,229900.0,33.5502,33.5502,33.5104,33.5331,229900.0
2010-08-31 10:50:00,59.01,59.15,59.01,59.06,171200.0,33.5331,33.6127,33.5331,33.5616,171200.0
2010-08-31 10:55:00,59.05,59.16,59.03,59.15,181300.0,33.5559,33.6184,33.5445,33.6127,181300.0
2010-08-31 11:00:00,59.15,59.23,59.14,59.21,213900.0,33.6127,33.6582,33.607,33.6468,213900.0
2010-08-31 11:05:00,59.21,59.26,59.14,59.14,338600.0,33.6468,33.6752,33.607,33.607,338600.0
2010-08-31 11:10:00,59.14,59.19,59.11,59.19,302500.0,33.607,33.6354,33.59,33.6354,302500.0
2010-08-31 11:15:00,59.18,59.22,59.14,59.15,253400.0,33.6297,33.6525,33.607,33.6127,253400.0
2010-08-31 11:20:00,59.15,59.29,59.13,59.26,208800.0,33.6127,33.6923,33.6013,33.6752,208800.0
2010-08-31 11:25:00,59.26,59.43,59.22,59.37,442700.0,33.6752,33.7718,33.6525,33.7377,442700.0
2010-08-31 11:30:00,59.37,59.42,59.31,59.4,441200.0,33.7377,33.7661,33.7036,33.7548,441200.0
2010-08-31 11:35:00,59.4,59.48,59.38,59.47,363300.0,33.7548,33.8002,33.7434,33.7945,363300.0
2010-08-31 11:40:00,59.47,59.54,59.47,59.49,334900.0,33.7945,33.8343,33.7945,33.8059,334900.0
2010-08-31 11:45:00,59.48,59.49,59.41,59.45,159000.0,33.8002,33.8059,33.7604,33.7832,159000.0
2010-08-31 11:50:00,59.45,59.54,59.44,59.53,264100.0,33.7832,33.8343,33.7775,33.8286,264100.0
2010-08-31 11:55:00,59.53,59.54,59.44,59.47,143500.0,33.8286,33.8343,33.7775,33.7945,143500.0
2010-08-31 12:00:00,59.47,59.54,59.45,59.47,296100.0,33.7945,33.8343,33.7832,33.7945,296100.0
2010-08-31 12:05:00,59.47,59.5,59.42,59.42,190000.0,33.7945,33.8116,33.7661,33.7661,190000.0
2010-08-31 12:10:00,59.42,59.46,59.4,59.42,195400.0,33.7661,33.7889,33.7548,33.7661,195400.0
2010-08-31 12:15:00,59.42,59.43,59.36,59.38,208700.0,33.7661,33.7718,33.732,33.7434,208700.0
2010-08-31 12:20:00,59.39,59.42,59.36,59.38,161700.0,33.7491,33.7661,33.732,33.7434,161700.0
2010-08-31 12:25:00,59.37,59.39,59.31,59.32,210300.0,33.7377,33.7491,33.7036,33.7093,210300.0
2010-08-31 12:30:00,59.32,59.38,59.31,59.36,126700.0,33.7093,33.7434,33.7036,33.732,126700.0
2010-08-31 12:35:00,59.36,59.4,59.34,59.35,103500.0,33.732,33.7548,33.7207,33.7264,103500.0
2010-08-31 12:40:00,59.35,59.36,59.25,59.3,321400.0,33.7264,33.732,33.6695,33.6979,321400.0
2010-08-31 12:45:00,59.3,59.38,59.29,59.35,92500.0,33.6979,33.7434,33.6923,33.7264,92500.0
2010-08-31 12:50:00,59.36,59.39,59.31,59.32,80200.0,33.732,33.7491,33.7036,33.7093,80200.0
2010-08-31 12:55:00,59.32,59.33,59.26,59.26,159100.0,33.7093,33.715,33.6752,33.6752,159100.0
2010-08-31 13:00:00,59.26,59.33,59.24,59.25,176800.0,33.6752,33.715,33.6638,33.6695,176800.0
2010-08-31 13:05:00,59.26,59.32,59.25,59.32,56900.0,33.6752,33.7093,33.6695,33.7093,56900.0
2010-08-31 13:10:00,59.31,59.34,59.28,59.33,115600.0,33.7036,33.7207,33.6866,33.715,115600.0
2010-08-31 13:15:00,59.32,59.33,59.22,59.22,71800.0,33.7093,33.715,33.6525,33.6525,71800.0
2010-08-31 13:20:00,59.22,59.33,59.22,59.28,208600.0,33.6525,33.715,33.6525,33.6866,208600.0
2010-08-31 13:25:00,59.29,59.32,59.26,59.29,100800.0,33.6923,33.7093,33.6752,33.6923,100800.0
2010-08-31 13:30:00,59.29,59.32,59.24,59.25,145800.0,33.6923,33.7093,33.6638,33.6695,145800.0
2010-08-31 13:35:00,59.25,59.32,59.22,59.29,176200.0,33.6695,33.7093,33.6525,33.6923,176200.0
2010-08-31 13:40:00,59.29,59.31,59.27,59.28,64000.0,33.6923,33.7036,33.6809,33.6866,64000.0
2010-08-31 13:45:00,59.28,59.3,59.26,59.29,89400.0,33.6866,33.6979,33.6752,33.6923,89400.0
2010-08-31 13:50:00,59.28,59.33,59.28,59.31,117700.0,33.6866,33.715,33.6866,33.7036,117700.0
2010-08-31 13:55:00,59.31,59.33,59.29,59.31,199700.0,33.7036,33.715,33.6923,33.7036,199700.0
2010-08-31 14:00:00,59.31,59.39,59.19,59.25,335000.0,33.7036,33.7491,33.6354,33.6695,335000.0
2010-08-31 14:05:00,59.24,59.39,59.23,59.32,301500.0,33.6638,33.7491,33.6582,33.7093,301500.0
2010-08-31 14:10:00,59.33,59.41,59.33,59.35,200200.0,33.715,33.7604,33.715,33.7264,200200.0
2010-08-31 14:15:00,59.36,59.37,59.16,59.17,293400.0,33.732,33.7377,33.6184,33.6241,293400.0
2010-08-31 14:20:00,59.16,59.23,59.11,59.13,222800.0,33.6184,33.6582,33.59,33.6013,222800.0
2010-08-31 14:25:00,59.14,59.24,59.13,59.18,253400.0,33.607,33.6638,33.6013,33.6297,253400.0
2010-08-31 14:30:00,59.18,59.18,59.07,59.08,155200.0,33.6297,33.6297,33.5672,33.5729,155200.0
2010-08-31 14:35:00,59.08,59.13,58.98,58.99,332700.0,33.5729,33.6013,33.5161,33.5218,332700.0
2010-08-31 14:40:00,59.0,59.03,58.9,58.93,339800.0,33.5275,33.5445,33.4706,33.4877,339800.0
2010-08-31 14:45:00,58.93,58.96,58.81,58.82,437400.0,33.4877,33.5047,33.4195,33.4252,437400.0
2010-08-31 14:50:00,58.82,59.02,58.78,59.02,442800.0,33.4252,33.5388,33.4024,33.5388,442800.0
2010-08-31 14:55:00,59.02,59.03,58.95,58.97,236200.0,33.5388,33.5445,33.499,33.5104,236200.0
2010-08-31 15:00:00,58.96,59.12,58.96,59.04,202700.0,33.5047,33.5957,33.5047,33.5502,202700.0
2010-08-31 15:05:00,59.04,59.05,58.95,59.04,170900.0,33.5502,33.5559,33.499,33.5502,170900.0
2010-08-31 15:10:00,59.04,59.05,58.93,58.99,249200.0,33.5502,33.5559,33.4877,33.5218,249200.0
2010-08-31 15:15:00,58.99,59.03,58.94,59.01,189800.0,33.5218,33.5445,33.4934,33.5331,189800.0
2010-08-31 15:20:00,59.01,59.04,58.94,58.97,160200.0,33.5331,33.5502,33.4934,33.5104,160200.0
2010-08-31 15:25:00,58.98,59.03,58.95,59.03,176200.0,33.5161,33.5445,33.499,33.5445,176200.0
2010-08-31 15:30:00,59.03,59.17,59.02,59.11,386900.0,33.5445,33.6241,33.5388,33.59,386900.0
2010-08-31 15:35:00,59.1,59.12,58.89,58.99,539200.0,33.5843,33.5957,33.465,33.5218,539200.0
2010-08-31 15:40:00,58.99,59.19,58.98,59.17,523700.0,33.5218,33.6354,33.5161,33.6241,523700.0
2010-08-31 15:45:00,59.16,59.44,59.16,59.29,763400.0,33.6184,33.7775,33.6184,33.6923,763400.0
2010-08-31 15:50:00,59.29,59.31,58.99,59.04,678900.0,33.6923,33.7036,33.5218,33.5502,678900.0
2010-08-31 15:55:00,59.04,59.17,59.0,59.13,1164300.0,33.5502,33.6241,33.5275,33.6013,1164300.0
2010-09-01 09:30:00,60.04,60.07,59.91,60.0,627700.0,34.1185,34.1355,34.0446,34.0957,627700.0
2010-09-01 09:35:00,60.01,60.02,59.79,59.84,350300.0,34.1014,34.1071,33.9764,34.0048,350300.0
2010-09-01 09:40:00,59.84,59.93,59.75,59.76,347000.0,34.0048,34.0559,33.9537,33.9593,347000.0
2010-09-01 09:45:00,59.76,59.86,59.72,59.74,228300.0,33.9593,34.0162,33.9366,33.948,228300.0
2010-09-01 09:50:00,59.75,59.99,59.74,59.95,425900.0,33.9537,34.09,33.948,34.0673,425900.0
2010-09-01 09:55:00,59.94,59.99,59.85,59.96,182700.0,34.0616,34.09,34.0105,34.073,182700.0
2010-09-01 10:00:00,59.95,60.61,59.93,60.43,1434800.0,34.0673,34.4424,34.0559,34.3401,1434800.0
2010-09-01 10:05:00,60.42,60.5,60.31,60.38,555200.0,34.3344,34.3799,34.2719,34.3117,555200.0
2010-09-01 10:10:00,60.38,60.61,60.38,60.57,419900.0,34.3117,34.4424,34.3117,34.4196,419900.0
2010-09-01 10:15:00,60.57,60.65,60.43,60.45,479500.0,34.4196,34.4651,34.3401,34.3514,479500.0
2010-09-01 10:20:00,60.46,60.48,60.3,60.3,427600.0,34.3571,34.3685,34.2662,34.2662,427600.0
2010-09-01 10:25:00,60.31,60.4,60.25,60.35,222500.0,34.2719,34.323,34.2378,34.2946,222500.0
2010-09-01 10:30:00,60.34,60.47,60.25,60.43,395200.0,34.2889,34.3628,34.2378,34.3401,395200.0
2010-09-01 10:35:00,60.43,60.53,60.37,60.5,350400.0,34.3401,34.3969,34.306,34.3799,350400.0
2010-09-01 10:40:00,60.51,60.58,60.48,60.56,245800.0,34.3855,34.4253,34.3685,34.4139,245800.0
2010-09-01 10:45:00,60.56,60.59,60.42,60.55,378600.0,34.4139,34.431,34.3344,34.4083,378600.0
2010-09-01 10:50:00,60.55,60.7,60.55,60.68,292100.0,34.4083,34.4935,34.4083,34.4821,292100.0
2010-09-01 10:55:00,60.68,60.71,60.47,60.54,371500.0,34.4821,34.4992,34.3628,34.4026,371500.0
2010-09-01 11:00:00,60.54,60.59,60.38,60.54,443500.0,34.4026,34.431,34.3117,34.4026,443500.0
2010-09-01 11:05:00,60.55,60.56,60.49,60.52,131600.0,34.4083,34.4139,34.3742,34.3912,131600.0
2010-09-01 11:10:00,60.51,60.58,60.46,60.54,191600.0,34.3855,34.4253,34.3571,34.4026,191600.0
2010-09-01 11:15:00,60.54,60.54,60.43,60.49,243400.0,34.4026,34.4026,34.3401,34.3742,243400.0
2010-09-01 11:20:00,60.49,60.55,60.42,60.45,256900.0,34.3742,34.4083,34.3344,34.3514,256900.0
2010-09-01 11:25:00,60.46,60.49,60.44,60.46,122600.0,34.3571,34.3742,34.3458,34.3571,122600.0
2010-09-01 11:30:00,60.47,60.55,60.46,60.52,178500.0,34.3628,34.4083,34.3571,34.3912,178500.0
2010-09-01 11:35:00,60.52,60.55,60.48,60.49,168200.0,34.3912,34.4083,34.3685,34.3742,168200.0
2010-09-01 11:40:00,60.49,60.59,60.45,60.54,210200.0,34.3742,34.431,34.3514,34.4026,210200.0
2010-09-01 11:45:00,60.55,60.62,60.55,60.59,102800.0,34.4083,34.448,34.4083,34.431,102800.0
2010-09-01 11:50:00,60.59,60.77,60.57,60.73,290800.0,34.431,34.5333,34.4196,34.5106,290800.0
2010-09-01 11:55:00,60.73,60.73,60.66,60.72,108900.0,34.5106,34.5106,34.4708,34.5049,108900.0
2010-09-01 12:00:00,60.72,60.76,60.71,60.71,291000.0,34.5049,34.5276,34.4992,34.4992,291000.0
2010-09-01 12:05:00,60.72,60.79,60.7,60.78,462900.0,34.5049,34.5446,34.4935,34.539,462900.0
2010-09-01 12:10:00,60.76,60.84,60.7,60.83,1068300.0,34.5276,34.5731,34.4935,34.5674,1068300.0
2010-09-01 12:15:00,60.83,60.87,60.71,60.72,322500.0,34.5674,34.5901,34.4992,34.5049,322500.0
2010-09-01 12:20:00,60.72,60.78,60.7,60.74,83900.0,34.5049,34.539,34.4935,34.5162,83900.0
2010-09-01 12:25:00,60.74,60.74,60.69,60.74,101000.0,34.5162,34.5162,34.4878,34.5162,101000.0
2010-09-01 12:30:00,60.74,60.79,60.71,60.75,80600.0,34.5162,34.5446,34.4992,34.5219,80600.0
2010-09-01 12:35:00,60.75,60.8,60.74,60.77,100300.0,34.5219,34.5503,34.5162,34.5333,100300.0
2010-09-01 12:40:00,60.77,60.82,60.76,60.82,79100.0,34.5333,34.5617,34.5276,34.5617,79100.0
2010-09-01 12:45:00,60.81,60.87,60.81,60.85,192600.0,34.556,34.5901,34.556,34.5787,192600.0
2010-09-01 12:50:00,60.85,60.86,60.81,60.85,128100.0,34.5787,34.5844,34.556,34.5787,128100.0
2010-09-01 12:55:00,60.85,60.89,60.83,60.83,265400.0,34.5787,34.6015,34.5674,34.5674,265400.0
2010-09-01 13:00:00,60.83,60.88,60.82,60.84,152300.0,34.5674,34.5958,34.5617,34.5731,152300.0
2010-09-01 13:05:00,60.84,60.88,60.84,60.86,132800.0,34.5731,34.5958,34.5731,34.5844,132800.0
2010-09-01 13:10:00,60.86,60.93,60.85,60.9,138300.0,34.5844,34.6242,34.5787,34.6072,138300.0
2010-09-01 13:15:00,60.9,60.96,60.88,60.91,151500.0,34.6072,34.6413,34.5958,34.6128,151500.0
2010-09-01 13:20:00,60.9,60.93,60.87,60.89,105100.0,34.6072,34.6242,34.5901,34.6015,105100.0
2010-09-01 13:25:00,60.89,60.92,60.88,60.91,97900.0,34.6015,34.6185,34.5958,34.6128,97900.0
2010-09-01 13:30:00,60.92,60.95,60.88,60.88,152700.0,34.6185,34.6356,34.5958,34.5958,152700.0
2010-09-01 13:35:00,60.89,60.92,60.86,60.87,131300.0,34.6015,34.6185,34.5844,34.5901,131300.0
2010-09-01 13:40:00,60.87,60.91,60.83,60.88,80800.0,34.5901,34.6128,34.5674,34.5958,80800.0
2010-09-01 13:45:00,60.88,60.93,60.86,60.9,139700.0,34.5958,34.6242,34.5844,34.6072,139700.0
2010-09-01 13:50:00,60.91,60.93,60.89,60.91,111200.0,34.6128,34.6242,34.6015,34.6128,111200.0
2010-09-01 13:55:00,60.91,60.94,60.85,60.89,250100.0,34.6128,34.6299,34.5787,34.6015,250100.0
2010-09-01 14:00:00,60.88,60.92,60.86,60.87,324600.0,34.5958,34.6185,34.5844,34.5901,324600.0
2010-09-01 14:05:00,60.86,60.93,60.86,60.9,242400.0,34.5844,34.6242,34.5844,34.6072,242400.0
2010-09-01 14:10:00,60.89,60.9,60.73,60.73,239500.0,34.6015,34.6072,34.5106,34.5106,239500.0
2010-09-01 14:15:00,60.73,60.76,60.7,60.76,172300.0,34.5106,34.5276,34.4935,34.5276,172300.0
2010-09-01 14:20:00,60.76,60.86,60.75,60.76,242900.0,34.5276,34.5844,34.5219,34.5276,242900.0
2010-09-01 14:25:00,60.76,60.88,60.72,60.85,231000.0,34.5276,34.5958,34.5049,34.5787,231000.0
2010-09-01 14:30:00,60.85,60.88,60.79,60.82,219600.0,34.5787,34.5958,34.5446,34.5617,219600.0
2010-09-01 14:35:00,60.81,60.82,60.67,60.7,177000.0,34.556,34.5617,34.4765,34.4935,177000.0
2010-09-01 14:40:00,60.7,60.73,60.64,60.69,161900.0,34.4935,34.5106,34.4594,34.4878,161900.0
2010-09-01 14:45:00,60.68,60.75,60.65,60.68,206500.0,34.4821,34.5219,34.4651,34.4821,206500.0
2010-09-01 14:50:00,60.68,60.7,60.66,60.68,276700.0,34.4821,34.4935,34.4708,34.4821,276700.0
2010-09-01 14:55:00,60.67,60.68,60.64,60.64,124500.0,34.4765,34.4821,34.4594,34.4594,124500.0
2010-09-01 15:00:00,60.64,60.65,60.58,60.64,180300.0,34.4594,34.4651,34.4253,34.4594,180300.0
2010-09-01 15:05:00,60.63,60.78,60.63,60.71,171000.0,34.4537,34.539,34.4537,34.4992,171000.0
2010-09-01 15:10:00,60.71,60.77,60.7,60.75,127500.0,34.4992,34.5333,34.4935,34.5219,127500.0
2010-09-01 15:15:00,60.75,60.75,60.65,60.69,179300.0,34.5219,34.5219,34.4651,34.4878,179300.0
2010-09-01 15:20:00,60.69,60.73,60.59,60.59,188300.0,34.4878,34.5106,34.431,34.431,188300.0
2010-09-01 15:25:00,60.6,60.65,60.53,60.65,190700.0,34.4367,34.4651,34.3969,34.4651,190700.0
2010-09-01 15:30:00,60.64,60.75,60.6,60.75,323500.0,34.4594,34.5219,34.4367,34.5219,323500.0
2010-09-01 15:35:00,60.75,60.83,60.74,60.82,393400.0,34.5219,34.5674,34.5162,34.5617,393400.0
2010-09-01 15:40:00,60.81,60.91,60.81,60.91,551300.0,34.556,34.6128,34.556,34.6128,551300.0
2010-09-01 15:45:00,60.91,60.95,60.78,60.83,861000.0,34.6128,34.6356,34.539,34.5674,861000.0
2010-09-01 15:50:00,60.83,60.86,60.73,60.75,511100.0,34.5674,34.5844,34.5106,34.5219,511100.0
2010-09-01 15:55:00,60.76,60.92,60.75,60.9,1312300.0,34.5276,34.6185,34.5219,34.6072,1312300.0
2010-09-02 09:30:00,60.48,60.69,60.47,60.49,770300.0,34.3685,34.4878,34.3628,34.3742,770300.0
2010-09-02 09:35:00,60.5,60.68,60.44,60.55,672100.0,34.3799,34.4821,34.3458,34.4083,672100.0
2010-09-02 09:40:00,60.55,60.56,60.4,60.42,434100.0,34.4083,34.4139,34.323,34.3344,434100.0
2010-09-02 09:45:00,60.43,60.54,60.37,60.53,518000.0,34.3401,34.4026,34.306,34.3969,518000.0
2010-09-02 09:50:00,60.54,60.67,60.52,60.65,393000.0,34.4026,34.4765,34.3912,34.4651,393000.0
2010-09-02 09:55:00,60.65,60.75,60.64,60.71,196800.0,34.4651,34.5219,34.4594,34.4992,196800.0
2010-09-02 10:00:00,60.72,60.84,60.68,60.72,476600.0,34.5049,34.5731,34.4821,34.5049,476600.0
2010-09-02 10:05:00,60.72,60.8,60.7,60.7,134900.0,34.5049,34.5503,34.4935,34.4935,134900.0
2010-09-02 10:10:00,60.69,60.74,60.68,60.69,212500.0,34.4878,34.5162,34.4821,34.4878,212500.0
2010-09-02 10:15:00,60.71,60.71,60.6,60.63,246000.0,34.4992,34.4992,34.4367,34.4537,246000.0
2010-09-02 10:20:00,60.62,60.71,60.59,60.67,149500.0,34.448,34.4992,34.431,34.4765,149500.0
2010-09-02 10:25:00,60.67,60.83,60.67,60.83,209700.0,34.4765,34.5674,34.4765,34.5674,209700.0
2010-09-02 10:30:00,60.83,60.94,60.77,60.82,310000.0,34.5674,34.6299,34.5333,34.5617,310000.0
2010-09-02 10:35:00,60.82,60.91,60.81,60.88,238100.0,34.5617,34.6128,34.556,34.5958,238100.0
2010-09-02 10:40:00,60.88,60.92,60.82,60.85,400500.0,34.5958,34.6185,34.5617,34.5787,400500.0
2010-09-02 10:45:00,60.85,60.91,60.85,60.89,203200.0,34.5787,34.6128,34.5787,34.6015,203200.0
2010-09-02 10:50:00,60.89,60.91,60.84,60.84,143300.0,34.6015,34.6128,34.5731,34.5731,143300.0
2010-09-02 10:55:00,60.85,60.92,60.8,60.84,166700.0,34.5787,34.6185,34.5503,34.5731,166700.0
2010-09-02 11:00:00,60.85,60.92,60.82,60.85,179600.0,34.5787,34.6185,34.5617,34.5787,179600.0
2010-09-02 11:05:00,60.84,60.91,60.76,60.88,226600.0,34.5731,34.6128,34.5276,34.5958,226600.0
2010-09-02 11:10:00,60.88,60.9,60.75,60.76,249400.0,34.5958,34.6072,34.5219,34.5276,249400.0
2010-09-02 11:15:00,60.76,60.79,60.64,60.73,345600.0,34.5276,34.5446,34.4594,34.5106,345600.0
2010-09-02 11:20:00,60.74,60.74,60.68,60.7,162000.0,34.5162,34.5162,34.4821,34.4935,162000.0
2010-09-02 11:25:00,60.7,60.71,60.63,60.69,228100.0,34.4935,34.4992,34.4537,34.4878,228100.0
2010-09-02 11:30:00,60.69,60.78,60.67,60.75,93300.0,34.4878,34.539,34.4765,34.5219,93300.0
2010-09-02 11:35:00,60.75,60.76,60.69,60.72,130300.0,34.5219,34.5276,34.4878,34.5049,130300.0
2010-09-02 11:40:00,60.72,60.79,60.72,60.78,160000.0,34.5049,34.5446,34.5049,34.539,160000.0
2010-09-02 11:45:00,60.79,60.82,60.76,60.78,103600.0,34.5446,34.5617,34.5276,34.539,103600.0
2010-09-02 11:50:00,60.78,60.82,60.73,60.79,155900.0,34.539,34.5617,34.5106,34.5446,155900.0
2010-09-02 11:55:00,60.8,60.86,60.79,60.84,164900.0,34.5503,34.5844,34.5446,34.5731,164900.0
2010-09-02 12:00:00,60.84,60.88,60.82,60.83,173600.0,34.5731,34.5958,34.5617,34.5674,173600.0
2010-09-02 12:05:00,60.83,60.89,60.83,60.86,165400.0,34.5674,34.6015,34.5674,34.5844,165400.0
2010-09-02 12:10:00,60.87,60.88,60.82,60.85,126000.0,34.5901,34.5958,34.5617,34.5787,126000.0
2010-09-02 12:15:00,60.85,60.87,60.76,60.78,131600.0,34.5787,34.5901,34.5276,34.539,131600.0
2010-09-02 12:20:00,60.79,60.84,60.78,60.82,124500.0,34.5446,34.5731,34.539,34.5617,124500.0
2010-09-02 12:25:00,60.81,60.83,60.76,60.78,83700.0,34.556,34.5674,34.5276,34.539,83700.0
2010-09-02 12:30:00,60.77,60.78,60.74,60.77,84600.0,34.5333,34.539,34.5162,34.5333,84600.0
2010-09-02 12:35:00,60.76,60.79,60.76,60.78,72200.0,34.5276,34.5446,34.5276,34.539,72200.0
2010-09-02 12:40:00,60.78,60.81,60.78,60.78,69600.0,34.539,34.556,34.539,34.539,69600.0
2010-09-02 12:45:00,60.78,60.78,60.73,60.74,116500.0,34.539,34.539,34.5106,34.5162,116500.0
2010-09-02 12:50:00,60.75,60.75,60.67,60.71,165800.0,34.5219,34.5219,34.4765,34.4992,165800.0
2010-09-02 12:55:00,60.7,60.73,60.69,60.73,69600.0,34.4935,34.5106,34.4878,34.5106,69600.0
2010-09-02 13:00:00,60.73,60.79,60.72,60.79,92800.0,34.5106,34.5446,34.5049,34.5446,92800.0
2010-09-02 13:05:00,60.79,60.8,60.76,60.78,42900.0,34.5446,34.5503,34.5276,34.539,42900.0
2010-09-02 13:10:00,60.78,60.79,60.71,60.72,94100.0,34.539,34.5446,34.4992,34.5049,94100.0
2010-09-02 13:15:00,60.72,60.76,60.7,60.72,77700.0,34.5049,34.5276,34.4935,34.5049,77700.0
2010-09-02 13:20:00,60.71,60.73,60.7,60.7,77400.0,34.4992,34.5106,34.4935,34.4935,77400.0
2010-09-02 13:25:00,60.7,60.76,60.7,60.75,100900.0,34.4935,34.5276,34.4935,34.5219,100900.0
2010-09-02 13:30:00,60.76,60.82,60.75,60.81,83300.0,34.5276,34.5617,34.5219,34.556,83300.0
2010-09-02 13:35:00,60.81,60.83,60.74,60.77,125200.0,34.556,34.5674,34.5162,34.5333,125200.0
2010-09-02 13:40:00,60.77,60.8,60.77,60.79,108100.0,34.5333,34.5503,34.5333,34.5446,108100.0
2010-09-02 13:45:00,60.79,60.82,60.77,60.8,64700.0,34.5446,34.5617,34.5333,34.5503,64700.0
2010-09-02 13:50:00,60.8,60.82,60.79,60.81,48300.0,34.5503,34.5617,34.5446,34.556,48300.0
2010-09-02 13:55:00,60.82,60.86,60.79,60.82,99200.0,34.5617,34.5844,34.5446,34.5617,99200.0
2010-09-02 14:00:00,60.82,60.86,60.8,60.85,88600.0,34.5617,34.5844,34.5503,34.5787,88600.0
2010-09-02 14:05:00,60.85,60.92,60.85,60.9,127900.0,34.5787,34.6185,34.5787,34.6072,127900.0
2010-09-02 14:10:00,60.9,60.93,60.86,60.92,175200.0,34.6072,34.6242,34.5844,34.6185,175200.0
2010-09-02 14:15:00,60.92,60.94,60.86,60.9,128100.0,34.6185,34.6299,34.5844,34.6072,128100.0
2010-09-02 14:20:00,60.91,60.93,60.86,60.87,101700.0,34.6128,34.6242,34.5844,34.5901,101700.0
2010-09-02 14:25:00,60.86,60.91,60.86,60.88,65500.0,34.5844,34.6128,34.5844,34.5958,65500.0
2010-09-02 14:30:00,60.88,60.94,60.88,60.91,123600.0,34.5958,34.6299,34.5958,34.6128,123600.0
2010-09-02 14:35:00,60.91,60.94,60.9,60.92,204700.0,34.6128,34.6299,34.6072,34.6185,204700.0
2010-09-02 14:40:00,60.92,60.93,60.85,60.86,307100.0,34.6185,34.6242,34.5787,34.5844,307100.0
2010-09-02 14:45:00,60.86,60.9,60.85,60.88,131100.0,34.5844,34.6072,34.5787,34.5958,131100.0
2010-09-02 14:50:00,60.89,60.94,60.88,60.94,98200.0,34.6015,34.6299,34.5958,34.6299,98200.0
2010-09-02 14:55:00,60.93,60.94,60.87,60.88,163500.0,34.6242,34.6299,34.5901,34.5958,163500.0
2010-09-02 15:00:00,60.88,60.89,60.79,60.82,226500.0,34.5958,34.6015,34.5446,34.5617,226500.0
2010-09-02 15:05:00,60.82,60.88,60.81,60.88,113400.0,34.5617,34.5958,34.556,34.5958,113400.0
2010-09-02 15:10:00,60.87,60.93,60.84,60.87,122100.0,34.5901,34.6242,34.5731,34.5901,122100.0
2010-09-02 15:15:00,60.87,60.92,60.86,60.9,137700.0,34.5901,34.6185,34.5844,34.6072,137700.0
2010-09-02 15:20:00,60.91,60.95,60.9,60.91,216600.0,34.6128,34.6356,34.6072,34.6128,216600.0
2010-09-02 15:25:00,60.91,60.93,60.89,60.92,239600.0,34.6128,34.6242,34.6015,34.6185,239600.0
2010-09-02 15:30:00,60.92,60.95,60.91,60.95,257900.0,34.6185,34.6356,34.6128,34.6356,257900.0
2010-09-02 15:35:00,60.95,61.0,60.94,60.98,412800.0,34.6356,34.664,34.6299,34.6526,412800.0
2010-09-02 15:40:00,60.99,61.0,60.95,60.96,540000.0,34.6583,34.664,34.6356,34.6413,540000.0
2010-09-02 15:45:00,60.97,61.02,60.96,60.97,708500.0,34.6469,34.6753,34.6413,34.6469,708500.0
2010-09-02 15:50:00,60.97,61.0,60.95,60.99,304800.0,34.6469,34.664,34.6356,34.6583,304800.0
2010-09-02 15:55:00,61.0,61.05,60.99,61.03,955000.0,34.664,34.6924,34.6583,34.681,955000.0
2010-09-03 09:30:00,61.2,61.6,61.2,61.24,1169900.0,34.7776,35.0049,34.7776,34.8004,1169900.0
2010-09-03 09:35:00,61.24,61.3,61.15,61.19,752600.0,34.8004,34.8345,34.7492,34.772,752600.0
2010-09-03 09:40:00,61.2,61.33,61.19,61.3,585600.0,34.7776,34.8515,34.772,34.8345,585600.0
2010-09-03 09:45:00,61.3,61.31,61.24,61.26,206100.0,34.8345,34.8401,34.8004,34.8117,206100.0
2010-09-03 09:50:00,61.26,61.34,61.25,61.33,291100.0,34.8117,34.8572,34.806,34.8515,291100.0
2010-09-03 09:55:00,61.32,61.35,61.29,61.32,283700.0,34.8458,34.8629,34.8288,34.8458,283700.0
2010-09-03 10:00:00,61.32,61.33,61.12,61.17,611900.0,34.8458,34.8515,34.7322,34.7606,611900.0
2010-09-03 10:05:00,61.17,61.19,60.99,60.99,384700.0,34.7606,34.772,34.6583,34.6583,384700.0
2010-09-03 10:10:00,61.0,61.01,60.77,60.84,652700.0,34.664,34.6697,34.5333,34.5731,652700.0
2010-09-03 10:15:00,60.84,60.94,60.8,60.89,503500.0,34.5731,34.6299,34.5503,34.6015,503500.0
2010-09-03 10:20:00,60.9,61.0,60.9,60.95,200100.0,34.6072,34.664,34.6072,34.6356,200100.0
2010-09-03 10:25:00,60.95,60.97,60.85,60.89,185200.0,34.6356,34.6469,34.5787,34.6015,185200.0
2010-09-03 10:30:00,60.9,60.92,60.82,60.86,275200.0,34.6072,34.6185,34.5617,34.5844,275200.0
2010-09-03 10:35:00,60.87,60.87,60.75,60.84,319700.0,34.5901,34.5901,34.5219,34.5731,319700.0
2010-09-03 10:40:00,60.85,60.91,60.82,60.9,232400.0,34.5787,34.6128,34.5617,34.6072,232400.0
2010-09-03 10:45:00,60.9,60.91,60.86,60.91,137200.0,34.6072,34.6128,34.5844,34.6128,137200.0
2010-09-03 10:50:00,60.92,60.92,60.85,60.85,159800.0,34.6185,34.6185,34.5787,34.5787,159800.0
2010-09-03 10:55:00,60.86,60.89,60.82,60.87,193400.0,34.5844,34.6015,34.5617,34.5901,193400.0
2010-09-03 11:00:00,60.87,60.9,60.83,60.88,151900.0,34.5901,34.6072,34.5674,34.5958,151900.0
2010-09-03 11:05:00,60.89,61.03,60.87,61.01,183600.0,34.6015,34.681,34.5901,34.6697,183600.0
2010-09-03 11:10:00,61.01,61.05,60.95,61.03,188400.0,34.6697,34.6924,34.6356,34.681,188400.0
2010-09-03 11:15:00,61.03,61.09,60.99,61.06,145700.0,34.681,34.7151,34.6583,34.6981,145700.0
2010-09-03 11:20:00,61.07,61.07,60.96,61.01,177700.0,34.7038,34.7038,34.6413,34.6697,177700.0
2010-09-03 11:25:00,61.01,61.03,60.93,60.94,124600.0,34.6697,34.681,34.6242,34.6299,124600.0
2010-09-03 11:30:00,60.94,60.99,60.91,60.94,133600.0,34.6299,34.6583,34.6128,34.6299,133600.0
2010-09-03 11:35:00,60.94,60.97,60.89,60.96,102100.0,34.6299,34.6469,34.6015,34.6413,102100.0
2010-09-03 11:40:00,60.96,61.03,60.94,61.0,145000.0,34.6413,34.681,34.6299,34.664,145000.0
2010-09-03 11:45:00,61.0,61.01,60.94,60.97,58700.0,34.664,34.6697,34.6299,34.6469,58700.0
2010-09-03 11:50:00,60.97,60.97,60.91,60.97,93300.0,34.6469,34.6469,34.6128,34.6469,93300.0
2010-09-03 11:55:00,60.97,61.07,60.97,60.97,206000.0,34.6469,34.7038,34.6469,34.6469,206000.0
2010-09-03 12:00:00,60.97,61.06,60.97,61.06,99000.0,34.6469,34.6981,34.6469,34.6981,99000.0
2010-09-03 12:05:00,61.06,61.11,61.05,61.08,131200.0,34.6981,34.7265,34.6924,34.7094,131200.0
2010-09-03 12:10:00,61.07,61.09,61.03,61.09,55700.0,34.7038,34.7151,34.681,34.7151,55700.0
2010-09-03 12:15:00,61.09,61.1,61.01,61.07,95500.0,34.7151,34.7208,34.6697,34.7038,95500.0
2010-09-03 12:20:00,61.07,61.09,61.06,61.06,56000.0,34.7038,34.7151,34.6981,34.6981,56000.0
2010-09-03 12:25:00,61.07,61.08,61.03,61.05,84000.0,34.7038,34.7094,34.681,34.6924,84000.0
2010-09-03 12:30:00,61.05,61.1,61.04,61.1,120600.0,34.6924,34.7208,34.6867,34.7208,120600.0
2010-09-03 12:35:00,61.1,61.16,61.09,61.13,275900.0,34.7208,34.7549,34.7151,34.7379,275900.0
2010-09-03 12:40:00,61.13,61.15,61.11,61.13,85700.0,34.7379,34.7492,34.7265,34.7379,85700.0
2010-09-03 12:45:00,61.13,61.16,61.11,61.13,79400.0,34.7379,34.7549,34.7265,34.7379,79400.0
2010-09-03 12:50:00,61.13,61.17,61.12,61.15,136800.0,34.7379,34.7606,34.7322,34.7492,136800.0
2010-09-03 12:55:00,61.15,61.24,61.1,61.11,351600.0,34.7492,34.8004,34.7208,34.7265,351600.0
2010-09-03 13:00:00,61.11,61.19,61.09,61.16,181000.0,34.7265,34.772,34.7151,34.7549,181000.0
2010-09-03 13:05:00,61.17,61.2,61.16,61.19,134900.0,34.7606,34.7776,34.7549,34.772,134900.0
2010-09-03 13:10:00,61.18,61.22,61.15,61.16,106500.0,34.7663,34.789,34.7492,34.7549,106500.0
2010-09-03 13:15:00,61.16,61.17,60.91,60.98,592300.0,34.7549,34.7606,34.6128,34.6526,592300.0
2010-09-03 13:20:00,60.99,61.03,60.96,61.03,248900.0,34.6583,34.681,34.6413,34.681,248900.0
2010-09-03 13:25:00,61.03,61.09,61.02,61.03,124000.0,34.681,34.7151,34.6753,34.681,124000.0
2010-09-03 13:30:00,61.04,61.1,61.02,61.05,98300.0,34.6867,34.7208,34.6753,34.6924,98300.0
2010-09-03 13:35:00,61.06,61.17,61.05,61.1,125100.0,34.6981,34.7606,34.6924,34.7208,125100.0
2010-09-03 13:40:00,61.1,61.15,61.08,61.12,165400.0,34.7208,34.7492,34.7094,34.7322,165400.0
2010-09-03 13:45:00,61.13,61.2,61.13,61.17,131700.0,34.7379,34.7776,34.7379,34.7606,131700.0
2010-09-03 13:50:00,61.18,61.22,61.15,61.21,123400.0,34.7663,34.789,34.7492,34.7833,123400.0
2010-09-03 13:55:00,61.2,61.22,61.19,61.21,111800.0,34.7776,34.789,34.772,34.7833,111800.0
2010-09-03 14:00:00,61.21,61.23,61.15,61.19,182100.0,34.7833,34.7947,34.7492,34.772,182100.0
2010-09-03 14:05:00,61.19,61.24,61.19,61.2,173900.0,34.772,34.8004,34.772,34.7776,173900.0
2010-09-03 14:10:00,61.2,61.22,61.16,61.21,142000.0,34.7776,34.789,34.7549,34.7833,142000.0
2010-09-03 14:15:00,61.2,61.24,61.18,61.24,89100.0,34.7776,34.8004,34.7663,34.8004,89100.0
2010-09-03 14:20:00,61.24,61.24,61.2,61.23,155400.0,34.8004,34.8004,34.7776,34.7947,155400.0
2010-09-03 14:25:00,61.23,61.25,61.22,61.24,89100.0,34.7947,34.806,34.789,34.8004,89100.0
2010-09-03 14:30:00,61.25,61.26,61.23,61.24,120900.0,34.806,34.8117,34.7947,34.8004,120900.0
2010-09-03 14:35:00,61.24,61.26,61.18,61.19,169300.0,34.8004,34.8117,34.7663,34.772,169300.0
2010-09-03 14:40:00,61.19,61.25,61.19,61.24,158300.0,34.772,34.806,34.772,34.8004,158300.0
2010-09-03 14:45:00,61.23,61.25,61.14,61.16,232000.0,34.7947,34.806,34.7435,34.7549,232000.0
2010-09-03 14:50:00,61.15,61.16,61.1,61.15,182700.0,34.7492,34.7549,34.7208,34.7492,182700.0
2010-09-03 14:55:00,61.14,61.16,61.07,61.09,209000.0,34.7435,34.7549,34.7038,34.7151,209000.0
2010-09-03 15:00:00,61.09,61.13,61.02,61.12,96900.0,34.7151,34.7379,34.6753,34.7322,96900.0
2010-09-03 15:05:00,61.11,61.18,61.09,61.14,112200.0,34.7265,34.7663,34.7151,34.7435,112200.0
2010-09-03 15:10:00,61.14,61.17,61.13,61.13,125400.0,34.7435,34.7606,34.7379,34.7379,125400.0
2010-09-03 15:15:00,61.13,61.18,61.12,61.15,105700.0,34.7379,34.7663,34.7322,34.7492,105700.0
2010-09-03 15:20:00,61.16,61.23,61.15,61.18,164200.0,34.7549,34.7947,34.7492,34.7663,164200.0
2010-09-03 15:25:00,61.18,61.23,61.16,61.19,191000.0,34.7663,34.7947,34.7549,34.772,191000.0
2010-09-03 15:30:00,61.2,61.22,61.1,61.13,235100.0,34.7776,34.789,34.7208,34.7379,235100.0
2010-09-03 15:35:00,61.13,61.17,61.11,61.14,185500.0,34.7379,34.7606,34.7265,34.7435,185500.0
2010-09-03 15:40:00,61.14,61.33,61.14,61.33,328400.0,34.7435,34.8515,34.7435,34.8515,328400.0
2010-09-03 15:45:00,61.34,61.35,61.21,61.25,593100.0,34.8572,34.8629,34.7833,34.806,593100.0
2010-09-03 15:50:00,61.25,61.26,61.16,61.17,529400.0,34.806,34.8117,34.7549,34.7606,529400.0
2010-09-03 15:55:00,61.16,61.35,61.15,61.34,1207800.0,34.7549,34.8629,34.7492,34.8572,1207800.0
2010-09-07 09:30:00,60.92,61.07,60.85,60.96,677200.0,34.6185,34.7038,34.5787,34.6413,677200.0
2010-09-07 09:35:00,60.97,61.07,60.94,61.04,325500.0,34.6469,34.7038,34.6299,34.6867,325500.0
2010-09-07 09:40:00,61.03,61.04,60.94,60.99,457600.0,34.681,34.6867,34.6299,34.6583,457600.0
2010-09-07 09:45:00,60.99,61.0,60.85,60.86,279100.0,34.6583,34.664,34.5787,34.5844,279100.0
2010-09-07 09:50:00,60.86,60.88,60.72,60.82,413600.0,34.5844,34.5958,34.5049,34.5617,413600.0
2010-09-07 09:55:00,60.82,60.83,60.7,60.71,240700.0,34.5617,34.5674,34.4935,34.4992,240700.0
2010-09-07 10:00:00,60.7,60.73,60.66,60.67,308400.0,34.4935,34.5106,34.4708,34.4765,308400.0
2010-09-07 10:05:00,60.68,60.75,60.62,60.73,338300.0,34.4821,34.5219,34.448,34.5106,338300.0
2010-09-07 10:10:00,60.73,60.73,60.62,60.66,258300.0,34.5106,34.5106,34.448,34.4708,258300.0
2010-09-07 10:15:00,60.66,60.67,60.54,60.56,247300.0,34.4708,34.4765,34.4026,34.4139,247300.0
2010-09-07 10:20:00,60.55,60.58,60.5,60.57,272800.0,34.4083,34.4253,34.3799,34.4196,272800.0
2010-09-07 10:25:00,60.57,60.6,60.51,60.59,309200.0,34.4196,34.4367,34.3855,34.431,309200.0
2010-09-07 10:30:00,60.58,60.58,60.52,60.54,221200.0,34.4253,34.4253,34.3912,34.4026,221200.0
2010-09-07 10:35:00,60.55,60.62,60.5,60.6,201300.0,34.4083,34.448,34.3799,34.4367,201300.0
2010-09-07 10:40:00,60.6,60.68,60.6,60.67,354300.0,34.4367,34.4821,34.4367,34.4765,354300.0
2010-09-07 10:45:00,60.68,60.72,60.68,60.69,126800.0,34.4821,34.5049,34.4821,34.4878,126800.0
2010-09-07 10:50:00,60.69,60.76,60.69,60.69,133600.0,34.4878,34.5276,34.4878,34.4878,133600.0
2010-09-07 10:55:00,60.69,60.74,60.67,60.71,202000.0,34.4878,34.5162,34.4765,34.4992,202000.0
2010-09-07 11:00:00,60.72,60.74,60.57,60.58,306400.0,34.5049,34.5162,34.4196,34.4253,306400.0
2010-09-07 11:05:00,60.58,60.6,60.48,60.49,220100.0,34.4253,34.4367,34.3685,34.3742,220100.0
2010-09-07 11:10:00,60.5,60.52,60.45,60.49,190000.0,34.3799,34.3912,34.3514,34.3742,190000.0
2010-09-07 11:15:00,60.49,60.53,60.46,60.53,153000.0,34.3742,34.3969,34.3571,34.3969,153000.0
2010-09-07 11:20:00,60.52,60.62,60.52,60.58,151700.0,34.3912,34.448,34.3912,34.4253,151700.0
2010-09-07 11:25:00,60.58,60.61,60.54,60.59,102500.0,34.4253,34.4424,34.4026,34.431,102500.0
2010-09-07 11:30:00,60.59,60.67,60.59,60.62,151400.0,34.431,34.4765,34.431,34.448,151400.0
2010-09-07 11:35:00,60.62,60.63,60.58,60.63,205800.0,34.448,34.4537,34.4253,34.4537,205800.0
2010-09-07 11:40:00,60.62,60.65,60.59,60.61,125200.0,34.448,34.4651,34.431,34.4424,125200.0
2010-09-07 11:45:00,60.62,60.67,60.61,60.64,97200.0,34.448,34.4765,34.4424,34.4594,97200.0
2010-09-07 11:50:00,60.65,60.66,60.54,60.57,109200.0,34.4651,34.4708,34.4026,34.4196,109200.0
2010-09-07 11:55:00,60.57,60.71,60.57,60.7,143900.0,34.4196,34.4992,34.4196,34.4935,143900.0
2010-09-07 12:00:00,60.71,60.72,60.68,60.7,77100.0,34.4992,34.5049,34.4821,34.4935,77100.0
2010-09-07 12:05:00,60.71,60.8,60.71,60.78,101500.0,34.4992,34.5503,34.4992,34.539,101500.0
2010-09-07 12:10:00,60.78,60.81,60.75,60.8,113800.0,34.539,34.556,34.5219,34.5503,113800.0
2010-09-07 12:15:00,60.8,60.81,60.76,60.79,86500.0,34.5503,34.556,34.5276,34.5446,86500.0
2010-09-07 12:20:00,60.78,60.83,60.73,60.73,129200.0,34.539,34.5674,34.5106,34.5106,129200.0
2010-09-07 12:25:00,60.74,60.77,60.68,60.73,117400.0,34.5162,34.5333,34.4821,34.5106,117400.0
2010-09-07 12:30:00,60.73,60.73,60.63,60.69,95900.0,34.5106,34.5106,34.4537,34.4878,95900.0
2010-09-07 12:35:00,60.69,60.73,60.68,60.71,105100.0,34.4878,34.5106,34.4821,34.4992,105100.0
2010-09-07 12:40:00,60.71,60.82,60.71,60.79,87500.0,34.4992,34.5617,34.4992,34.5446,87500.0
2010-09-07 12:45:00,60.79,60.85,60.79,60.85,100900.0,34.5446,34.5787,34.5446,34.5787,100900.0
2010-09-07 12:50:00,60.85,60.85,60.8,60.85,97200.0,34.5787,34.5787,34.5503,34.5787,97200.0
2010-09-07 12:55:00,60.84,60.85,60.76,60.82,80400.0,34.5731,34.5787,34.5276,34.5617,80400.0
2010-09-07 13:00:00,60.81,60.83,60.77,60.8,79900.0,34.556,34.5674,34.5333,34.5503,79900.0
2010-09-07 13:05:00,60.8,60.81,60.76,60.79,71000.0,34.5503,34.556,34.5276,34.5446,71000.0
2010-09-07 13:10:00,60.8,60.83,60.79,60.81,47200.0,34.5503,34.5674,34.5446,34.556,47200.0
2010-09-07 13:15:00,60.82,60.86,60.81,60.82,91400.0,34.5617,34.5844,34.556,34.5617,91400.0
2010-09-07 13:20:00,60.81,60.83,60.74,60.8,138900.0,34.556,34.5674,34.5162,34.5503,138900.0
2010-09-07 13:25:00,60.8,60.91,60.79,60.88,149600.0,34.5503,34.6128,34.5446,34.5958,149600.0
2010-09-07 13:30:00,60.87,60.99,60.87,60.97,180800.0,34.5901,34.6583,34.5901,34.6469,180800.0
2010-09-07 13:35:00,60.97,60.99,60.91,60.98,183200.0,34.6469,34.6583,34.6128,34.6526,183200.0
2010-09-07 13:40:00,60.97,61.0,60.92,60.92,163000.0,34.6469,34.664,34.6185,34.6185,163000.0
2010-09-07 13:45:00,60.92,60.96,60.92,60.93,83800.0,34.6185,34.6413,34.6185,34.6242,83800.0
2010-09-07 13:50:00,60.93,60.95,60.91,60.92,73600.0,34.6242,34.6356,34.6128,34.6185,73600.0
2010-09-07 13:55:00,60.91,60.96,60.9,60.92,227600.0,34.6128,34.6413,34.6072,34.6185,227600.0
2010-09-07 14:00:00,60.92,60.94,60.9,60.91,83300.0,34.6185,34.6299,34.6072,34.6128,83300.0
2010-09-07 14:05:00,60.92,60.93,60.84,60.88,184000.0,34.6185,34.6242,34.5731,34.5958,184000.0
2010-09-07 14:10:00,60.88,60.92,60.87,60.88,85800.0,34.5958,34.6185,34.5901,34.5958,85800.0
2010-09-07 14:15:00,60.89,61.02,60.88,60.99,292500.0,34.6015,34.6753,34.5958,34.6583,292500.0
2010-09-07 14:20:00,60.99,61.05,60.98,61.02,87600.0,34.6583,34.6924,34.6526,34.6753,87600.0
2010-09-07 14:25:00,61.02,61.05,60.94,60.94,89400.0,34.6753,34.6924,34.6299,34.6299,89400.0
2010-09-07 14:30:00,60.94,60.96,60.86,60.87,88900.0,34.6299,34.6413,34.5844,34.5901,88900.0
2010-09-07 14:35:00,60.87,60.91,60.77,60.79,147700.0,34.5901,34.6128,34.5333,34.5446,147700.0
2010-09-07 14:40:00,60.79,60.83,60.75,60.77,99000.0,34.5446,34.5674,34.5219,34.5333,99000.0
2010-09-07 14:45:00,60.76,60.77,60.72,60.73,142800.0,34.5276,34.5333,34.5049,34.5106,142800.0
2010-09-07 14:50:00,60.73,60.78,60.68,60.7,113100.0,34.5106,34.539,34.4821,34.4935,113100.0
2010-09-07 14:55:00,60.7,60.7,60.53,60.62,231000.0,34.4935,34.4935,34.3969,34.448,231000.0
2010-09-07 15:00:00,60.62,60.63,60.55,60.6,259600.0,34.448,34.4537,34.4083,34.4367,259600.0
2010-09-07 15:05:00,60.6,60.63,60.53,60.57,164500.0,34.4367,34.4537,34.3969,34.4196,164500.0
2010-09-07 15:10:00,60.57,60.66,60.57,60.64,108700.0,34.4196,34.4708,34.4196,34.4594,108700.0
2010-09-07 15:15:00,60.64,60.64,60.6,60.61,122300.0,34.4594,34.4594,34.4367,34.4424,122300.0
2010-09-07 15:20:00,60.62,60.65,60.57,60.59,123100.0,34.448,34.4651,34.4196,34.431,123100.0
2010-09-07 15:25:00,60.59,60.63,60.56,60.62,235800.0,34.431,34.4537,34.4139,34.448,235800.0
2010-09-07 15:30:00,60.62,60.67,60.6,60.62,151600.0,34.448,34.4765,34.4367,34.448,151600.0
2010-09-07 15:35:00,60.62,60.74,60.62,60.69,292800.0,34.448,34.5162,34.448,34.4878,292800.0
2010-09-07 15:40:00,60.7,60.76,60.69,60.73,172700.0,34.4935,34.5276,34.4878,34.5106,172700.0
2010-09-07 15:45:00,60.74,60.77,60.71,60.72,280300.0,34.5162,34.5333,34.4992,34.5049,280300.0
2010-09-07 15:50:00,60.72,60.72,60.57,60.57,342100.0,34.5049,34.5049,34.4196,34.4196,342100.0
2010-09-07 15:55:00,60.57,60.61,60.53,60.57,1150200.0,34.4196,34.4424,34.3969,34.4196,1150200.0
2010-09-08 09:30:00,60.66,61.0,60.66,60.9,480400.0,34.4708,34.664,34.4708,34.6072,480400.0
2010-09-08 09:35:00,60.9,61.17,60.86,61.04,528900.0,34.6072,34.7606,34.5844,34.6867,528900.0
2010-09-08 09:40:00,61.04,61.1,61.0,61.07,337500.0,34.6867,34.7208,34.664,34.7038,337500.0
2010-09-08 09:45:00,61.08,61.1,60.97,61.03,174200.0,34.7094,34.7208,34.6469,34.681,174200.0
2010-09-08 09:50:00,61.03,61.09,61.02,61.08,205700.0,34.681,34.7151,34.6753,34.7094,205700.0
2010-09-08 09:55:00,61.08,61.17,61.08,61.14,181300.0,34.7094,34.7606,34.7094,34.7435,181300.0
2010-09-08 10:00:00,61.14,61.2,61.08,61.11,252900.0,34.7435,34.7776,34.7094,34.7265,252900.0
2010-09-08 10:05:00,61.11,61.11,60.99,61.05,371900.0,34.7265,34.7265,34.6583,34.6924,371900.0
2010-09-08 10:10:00,61.05,61.26,61.04,61.23,289600.0,34.6924,34.8117,34.6867,34.7947,289600.0
2010-09-08 10:15:00,61.23,61.25,61.16,61.17,166500.0,34.7947,34.806,34.7549,34.7606,166500.0
2010-09-08 10:20:00,61.17,61.2,61.14,61.14,217400.0,34.7606,34.7776,34.7435,34.7435,217400.0
2010-09-08 10:25:00,61.14,61.16,61.11,61.11,162700.0,34.7435,34.7549,34.7265,34.7265,162700.0
2010-09-08 10:30:00,61.11,61.18,61.07,61.07,325800.0,34.7265,34.7663,34.7038,34.7038,325800.0
2010-09-08 10:35:00,61.08,61.09,61.05,61.07,281200.0,34.7094,34.7151,34.6924,34.7038,281200.0
2010-09-08 10:40:00,61.08,61.09,60.96,60.96,211800.0,34.7094,34.7151,34.6413,34.6413,211800.0
2010-09-08 10:45:00,60.96,60.96,60.93,60.95,124800.0,34.6413,34.6413,34.6242,34.6356,124800.0
2010-09-08 10:50:00,60.94,60.96,60.92,60.95,104000.0,34.6299,34.6413,34.6185,34.6356,104000.0
2010-09-08 10:55:00,60.95,61.0,60.92,60.98,108100.0,34.6356,34.664,34.6185,34.6526,108100.0
2010-09-08 11:00:00,60.98,61.0,60.98,60.98,215000.0,34.6526,34.664,34.6526,34.6526,215000.0
2010-09-08 11:05:00,60.98,60.99,60.9,60.91,215900.0,34.6526,34.6583,34.6072,34.6128,215900.0
2010-09-08 11:10:00,60.91,60.96,60.9,60.95,169700.0,34.6128,34.6413,34.6072,34.6356,169700.0
2010-09-08 11:15:00,60.95,60.95,60.93,60.94,72500.0,34.6356,34.6356,34.6242,34.6299,72500.0
2010-09-08 11:20:00,60.94,60.96,60.9,60.96,120900.0,34.6299,34.6413,34.6072,34.6413,120900.0
2010-09-08 11:25:00,60.96,61.0,60.96,60.97,84800.0,34.6413,34.664,34.6413,34.6469,84800.0
2010-09-08 11:30:00,60.98,61.0,60.95,60.97,93900.0,34.6526,34.664,34.6356,34.6469,93900.0
2010-09-08 11:35:00,60.98,60.98,60.93,60.94,75100.0,34.6526,34.6526,34.6242,34.6299,75100.0
2010-09-08 11:40:00,60.93,60.96,60.92,60.94,102300.0,34.6242,34.6413,34.6185,34.6299,102300.0
2010-09-08 11:45:00,60.95,60.97,60.93,60.94,112500.0,34.6356,34.6469,34.6242,34.6299,112500.0
2010-09-08 11:50:00,60.94,60.94,60.88,60.9,109500.0,34.6299,34.6299,34.5958,34.6072,109500.0
2010-09-08 11:55:00,60.91,60.96,60.89,60.96,194800.0,34.6128,34.6413,34.6015,34.6413,194800.0
2010-09-08 12:00:00,60.96,61.0,60.95,60.99,88700.0,34.6413,34.664,34.6356,34.6583,88700.0
2010-09-08 12:05:00,60.98,61.0,60.96,61.0,59300.0,34.6526,34.664,34.6413,34.664,59300.0
2010-09-08 12:10:00,61.0,61.0,60.97,60.99,91600.0,34.664,34.664,34.6469,34.6583,91600.0
2010-09-08 12:15:00,61.0,61.0,60.91,60.93,110900.0,34.664,34.664,34.6128,34.6242,110900.0
2010-09-08 12:20:00,60.92,60.94,60.92,60.93,90000.0,34.6185,34.6299,34.6185,34.6242,90000.0
2010-09-08 12:25:00,60.94,60.95,60.92,60.94,80100.0,34.6299,34.6356,34.6185,34.6299,80100.0
2010-09-08 12:30:00,60.94,60.96,60.9,60.92,98100.0,34.6299,34.6413,34.6072,34.6185,98100.0
2010-09-08 12:35:00,60.92,60.96,60.91,60.95,90800.0,34.6185,34.6413,34.6128,34.6356,90800.0
2010-09-08 12:40:00,60.95,61.01,60.91,60.96,147400.0,34.6356,34.6697,34.6128,34.6413,147400.0
2010-09-08 12:45:00,60.96,61.01,60.95,60.98,84700.0,34.6413,34.6697,34.6356,34.6526,84700.0
2010-09-08 12:50:00,60.97,60.98,60.95,60.96,50600.0,34.6469,34.6526,34.6356,34.6413,50600.0
2010-09-08 12:55:00,60.96,61.0,60.95,61.0,63600.0,34.6413,34.664,34.6356,34.664,63600.0
2010-09-08 13:00:00,61.0,61.01,60.94,60.94,92300.0,34.664,34.6697,34.6299,34.6299,92300.0
2010-09-08 13:05:00,60.95,60.96,60.91,60.91,125000.0,34.6356,34.6413,34.6128,34.6128,125000.0
2010-09-08 13:10:00,60.91,60.91,60.87,60.89,106400.0,34.6128,34.6128,34.5901,34.6015,106400.0
2010-09-08 13:15:00,60.89,60.9,60.84,60.88,95400.0,34.6015,34.6072,34.5731,34.5958,95400.0
2010-09-08 13:20:00,60.87,60.91,60.86,60.9,147100.0,34.5901,34.6128,34.5844,34.6072,147100.0
2010-09-08 13:25:00,60.91,60.96,60.9,60.95,88600.0,34.6128,34.6413,34.6072,34.6356,88600.0
2010-09-08 13:30:00,60.96,61.0,60.95,60.98,111300.0,34.6413,34.664,34.6356,34.6526,111300.0
2010-09-08 13:35:00,60.98,60.99,60.95,60.95,94600.0,34.6526,34.6583,34.6356,34.6356,94600.0
2010-09-08 13:40:00,60.95,60.96,60.84,60.84,132800.0,34.6356,34.6413,34.5731,34.5731,132800.0
2010-09-08 13:45:00,60.84,60.86,60.81,60.81,132600.0,34.5731,34.5844,34.556,34.556,132600.0
2010-09-08 13:50:00,60.81,60.87,60.79,60.83,105400.0,34.556,34.5901,34.5446,34.5674,105400.0
2010-09-08 13:55:00,60.83,60.88,60.82,60.86,80700.0,34.5674,34.5958,34.5617,34.5844,80700.0
2010-09-08 14:00:00,60.86,60.86,60.74,60.75,370100.0,34.5844,34.5844,34.5162,34.5219,370100.0
2010-09-08 14:05:00,60.77,60.82,60.74,60.76,144400.0,34.5333,34.5617,34.5162,34.5276,144400.0
2010-09-08 14:10:00,60.76,60.79,60.7,60.78,148700.0,34.5276,34.5446,34.4935,34.539,148700.0
2010-09-08 14:15:00,60.78,60.82,60.76,60.78,221000.0,34.539,34.5617,34.5276,34.539,221000.0
2010-09-08 14:20:00,60.78,60.85,60.74,60.83,185700.0,34.539,34.5787,34.5162,34.5674,185700.0
2010-09-08 14:25:00,60.82,60.84,60.79,60.79,68200.0,34.5617,34.5731,34.5446,34.5446,68200.0
2010-09-08 14:30:00,60.79,60.85,60.78,60.82,138000.0,34.5446,34.5787,34.539,34.5617,138000.0
2010-09-08 14:35:00,60.82,60.84,60.81,60.83,100700.0,34.5617,34.5731,34.556,34.5674,100700.0
2010-09-08 14:40:00,60.84,60.9,60.82,60.9,140800.0,34.5731,34.6072,34.5617,34.6072,140800.0
2010-09-08 14:45:00,60.89,60.94,60.89,60.91,107500.0,34.6015,34.6299,34.6015,34.6128,107500.0
2010-09-08 14:50:00,60.92,60.93,60.89,60.89,84700.0,34.6185,34.6242,34.6015,34.6015,84700.0
2010-09-08 14:55:00,60.89,60.9,60.86,60.88,82800.0,34.6015,34.6072,34.5844,34.5958,82800.0
2010-09-08 15:00:00,60.88,60.94,60.87,60.93,211900.0,34.5958,34.6299,34.5901,34.6242,211900.0
2010-09-08 15:05:00,60.94,60.96,60.88,60.89,225300.0,34.6299,34.6413,34.5958,34.6015,225300.0
2010-09-08 15:10:00,60.89,60.9,60.85,60.88,91500.0,34.6015,34.6072,34.5787,34.5958,91500.0
2010-09-08 15:15:00,60.88,60.9,60.83,60.83,133300.0,34.5958,34.6072,34.5674,34.5674,133300.0
2010-09-08 15:20:00,60.84,60.88,60.79,60.8,124500.0,34.5731,34.5958,34.5446,34.5503,124500.0
2010-09-08 15:25:00,60.8,60.83,60.78,60.78,170800.0,34.5503,34.5674,34.539,34.539,170800.0
2010-09-08 15:30:00,60.78,60.84,60.76,60.81,254900.0,34.539,34.5731,34.5276,34.556,254900.0
2010-09-08 15:35:00,60.81,60.89,60.76,60.87,297800.0,34.556,34.6015,34.5276,34.5901,297800.0
2010-09-08 15:40:00,60.87,60.87,60.71,60.73,252000.0,34.5901,34.5901,34.4992,34.5106,252000.0
2010-09-08 15:45:00,60.73,60.76,60.64,60.69,494400.0,34.5106,34.5276,34.4594,34.4878,494400.0
2010-09-08 15:50:00,60.68,60.74,60.65,60.67,424600.0,34.4821,34.5162,34.4651,34.4765,424600.0
2010-09-08 15:55:00,60.67,60.8,60.63,60.78,818400.0,34.4765,34.5503,34.4537,34.539,818400.0
2010-09-09 09:30:00,61.48,61.59,61.31,61.32,556300.0,34.9367,34.9993,34.8401,34.8458,556300.0
2010-09-09 09:35:00,61.32,61.33,61.25,61.28,220600.0,34.8458,34.8515,34.806,34.8231,220600.0
2010-09-09 09:40:00,61.28,61.3,61.24,61.28,189200.0,34.8231,34.8345,34.8004,34.8231,189200.0
2010-09-09 09:45:00,61.27,61.3,61.14,61.25,309900.0,34.8174,34.8345,34.7435,34.806,309900.0
2010-09-09 09:50:00,61.25,61.3,61.24,61.25,283000.0,34.806,34.8345,34.8004,34.806,283000.0
2010-09-09 09:55:00,61.25,61.31,61.24,61.31,355500.0,34.806,34.8401,34.8004,34.8401,355500.0
2010-09-09 10:00:00,61.31,61.41,61.3,61.36,244700.0,34.8401,34.897,34.8345,34.8686,244700.0
2010-09-09 10:05:00,61.36,61.39,61.24,61.24,182300.0,34.8686,34.8856,34.8004,34.8004,182300.0
2010-09-09 10:10:00,61.24,61.3,61.15,61.3,247200.0,34.8004,34.8345,34.7492,34.8345,247200.0
2010-09-09 10:15:00,61.3,61.39,61.28,61.37,251700.0,34.8345,34.8856,34.8231,34.8742,251700.0
2010-09-09 10:20:00,61.34,61.37,61.31,61.35,104800.0,34.8572,34.8742,34.8401,34.8629,104800.0
2010-09-09 10:25:00,61.35,61.41,61.35,61.4,127000.0,34.8629,34.897,34.8629,34.8913,127000.0
2010-09-09 10:30:00,61.4,61.41,61.31,61.32,131700.0,34.8913,34.897,34.8401,34.8458,131700.0
2010-09-09 10:35:00,61.32,61.32,61.26,61.28,287100.0,34.8458,34.8458,34.8117,34.8231,287100.0
2010-09-09 10:40:00,61.28,61.29,61.27,61.27,203400.0,34.8231,34.8288,34.8174,34.8174,203400.0
2010-09-09 10:45:00,61.27,61.35,61.26,61.32,142900.0,34.8174,34.8629,34.8117,34.8458,142900.0
2010-09-09 10:50:00,61.32,61.35,61.3,61.32,69800.0,34.8458,34.8629,34.8345,34.8458,69800.0
2010-09-09 10:55:00,61.33,61.37,61.27,61.27,190000.0,34.8515,34.8742,34.8174,34.8174,190000.0
2010-09-09 11:00:00,61.28,61.4,61.25,61.37,304600.0,34.8231,34.8913,34.806,34.8742,304600.0
2010-09-09 11:05:00,61.38,61.45,61.38,61.43,229000.0,34.8799,34.9197,34.8799,34.9083,229000.0
2010-09-09 11:10:00,61.42,61.48,61.42,61.45,117000.0,34.9027,34.9367,34.9027,34.9197,117000.0
2010-09-09 11:15:00,61.45,61.46,61.42,61.43,85900.0,34.9197,34.9254,34.9027,34.9083,85900.0
2010-09-09 11:20:00,61.42,61.43,61.31,61.35,138500.0,34.9027,34.9083,34.8401,34.8629,138500.0
2010-09-09 11:25:00,61.35,61.42,61.35,61.4,77500.0,34.8629,34.9027,34.8629,34.8913,77500.0
2010-09-09 11:30:00,61.41,61.41,61.37,61.4,114000.0,34.897,34.897,34.8742,34.8913,114000.0
2010-09-09 11:35:00,61.4,61.41,61.35,61.35,76600.0,34.8913,34.897,34.8629,34.8629,76600.0
2010-09-09 11:40:00,61.35,61.36,61.32,61.34,76900.0,34.8629,34.8686,34.8458,34.8572,76900.0
2010-09-09 11:45:00,61.35,61.35,61.3,61.33,62300.0,34.8629,34.8629,34.8345,34.8515,62300.0
2010-09-09 11:50:00,61.33,61.35,61.27,61.32,100500.0,34.8515,34.8629,34.8174,34.8458,100500.0
2010-09-09 11:55:00,61.31,61.34,61.29,61.34,71200.0,34.8401,34.8572,34.8288,34.8572,71200.0
2010-09-09 12:00:00,61.33,61.36,61.3,61.32,78600.0,34.8515,34.8686,34.8345,34.8458,78600.0
2010-09-09 12:05:00,61.32,61.39,61.31,61.38,90000.0,34.8458,34.8856,34.8401,34.8799,90000.0
2010-09-09 12:10:00,61.38,61.39,61.32,61.32,60400.0,34.8799,34.8856,34.8458,34.8458,60400.0
2010-09-09 12:15:00,61.33,61.36,61.31,61.35,55200.0,34.8515,34.8686,34.8401,34.8629,55200.0
2010-09-09 12:20:00,61.36,61.38,61.33,61.34,64300.0,34.8686,34.8799,34.8515,34.8572,64300.0
2010-09-09 12:25:00,61.34,61.35,61.33,61.34,58900.0,34.8572,34.8629,34.8515,34.8572,58900.0
2010-09-09 12:30:00,61.34,61.34,61.31,61.32,95800.0,34.8572,34.8572,34.8401,34.8458,95800.0
2010-09-09 12:35:00,61.32,61.34,61.28,61.33,137000.0,34.8458,34.8572,34.8231,34.8515,137000.0
2010-09-09 12:40:00,61.33,61.34,61.31,61.32,75000.0,34.8515,34.8572,34.8401,34.8458,75000.0
2010-09-09 12:45:00,61.31,61.31,61.25,61.29,182200.0,34.8401,34.8401,34.806,34.8288,182200.0
2010-09-09 12:50:00,61.29,61.33,61.28,61.31,106700.0,34.8288,34.8515,34.8231,34.8401,106700.0
2010-09-09 12:55:00,61.31,61.32,61.17,61.17,163500.0,34.8401,34.8458,34.7606,34.7606,163500.0
2010-09-09 13:00:00,61.17,61.2,61.1,61.16,194300.0,34.7606,34.7776,34.7208,34.7549,194300.0
2010-09-09 13:05:00,61.17,61.18,61.08,61.13,112900.0,34.7606,34.7663,34.7094,34.7379,112900.0
2010-09-09 13:10:00,61.13,61.14,61.06,61.06,130700.0,34.7379,34.7435,34.6981,34.6981,130700.0
2010-09-09 13:15:00,61.06,61.2,61.05,61.18,108200.0,34.6981,34.7776,34.6924,34.7663,108200.0
2010-09-09 13:20:00,61.19,61.2,61.17,61.17,102900.0,34.772,34.7776,34.7606,34.7606,102900.0
2010-09-09 13:25:00,61.17,61.18,61.09,61.1,164600.0,34.7606,34.7663,34.7151,34.7208,164600.0
2010-09-09 13:30:00,61.09,61.11,61.01,61.05,309300.0,34.7151,34.7265,34.6697,34.6924,309300.0
2010-09-09 13:35:00,61.04,61.1,61.02,61.06,184200.0,34.6867,34.7208,34.6753,34.6981,184200.0
2010-09-09 13:40:00,61.06,61.06,61.01,61.01,103400.0,34.6981,34.6981,34.6697,34.6697,103400.0
2010-09-09 13:45:00,61.01,61.08,60.99,61.07,237900.0,34.6697,34.7094,34.6583,34.7038,237900.0
2010-09-09 13:50:00,61.09,61.12,61.07,61.08,67900.0,34.7151,34.7322,34.7038,34.7094,67900.0
2010-09-09 13:55:00,61.08,61.09,60.94,60.97,253900.0,34.7094,34.7151,34.6299,34.6469,253900.0
2010-09-09 14:00:00,60.97,61.08,60.97,61.08,95200.0,34.6469,34.7094,34.6469,34.7094,95200.0
2010-09-09 14:05:00,61.09,61.1,61.02,61.05,80800.0,34.7151,34.7208,34.6753,34.6924,80800.0
2010-09-09 14:10:00,61.06,61.07,60.97,61.0,107000.0,34.6981,34.7038,34.6469,34.664,107000.0
2010-09-09 14:15:00,60.99,61.0,60.91,60.99,134100.0,34.6583,34.664,34.6128,34.6583,134100.0
2010-09-09 14:20:00,60.99,61.02,60.97,60.97,61500.0,34.6583,34.6753,34.6469,34.6469,61500.0
2010-09-09 14:25:00,60.98,61.05,60.94,60.98,98500.0,34.6526,34.6924,34.6299,34.6526,98500.0
2010-09-09 14:30:00,60.98,61.07,60.98,61.05,76500.0,34.6526,34.7038,34.6526,34.6924,76500.0
2010-09-09 14:35:00,61.06,61.11,61.05,61.09,146400.0,34.6981,34.7265,34.6924,34.7151,146400.0
2010-09-09 14:40:00,61.08,61.1,61.06,61.07,74900.0,34.7094,34.7208,34.6981,34.7038,74900.0
2010-09-09 14:45:00,61.08,61.12,61.07,61.11,72800.0,34.7094,34.7322,34.7038,34.7265,72800.0
2010-09-09 14:50:00,61.1,61.11,61.05,61.06,99400.0,34.7208,34.7265,34.6924,34.6981,99400.0
2010-09-09 14:55:00,61.05,61.14,61.05,61.12,124800.0,34.6924,34.7435,34.6924,34.7322,124800.0
2010-09-09 15:00:00,61.13,61.15,61.1,61.15,79100.0,34.7379,34.7492,34.7208,34.7492,79100.0
2010-09-09 15:05:00,61.15,61.2,61.13,61.13,95100.0,34.7492,34.7776,34.7379,34.7379,95100.0
2010-09-09 15:10:00,61.13,61.18,61.13,61.14,80800.0,34.7379,34.7663,34.7379,34.7435,80800.0
2010-09-09 15:15:00,61.14,61.17,61.11,61.12,136900.0,34.7435,34.7606,34.7265,34.7322,136900.0
2010-09-09 15:20:00,61.12,61.13,61.07,61.1,167500.0,34.7322,34.7379,34.7038,34.7208,167500.0
2010-09-09 15:25:00,61.1,61.1,61.04,61.08,204700.0,34.7208,34.7208,34.6867,34.7094,204700.0
2010-09-09 15:30:00,61.08,61.11,61.06,61.08,192400.0,34.7094,34.7265,34.6981,34.7094,192400.0
2010-09-09 15:35:00,61.08,61.14,61.06,61.13,243800.0,34.7094,34.7435,34.6981,34.7379,243800.0
2010-09-09 15:40:00,61.14,61.15,61.07,61.07,151600.0,34.7435,34.7492,34.7038,34.7038,151600.0
2010-09-09 15:45:00,61.07,61.11,61.02,61.08,428200.0,34.7038,34.7265,34.6753,34.7094,428200.0
2010-09-09 15:50:00,61.08,61.1,61.01,61.03,343500.0,34.7094,34.7208,34.6697,34.681,343500.0
2010-09-09 15:55:00,61.02,61.09,60.97,61.01,830500.0,34.6753,34.7151,34.6469,34.6697,830500.0
2010-09-10 09:30:00,61.39,61.48,61.11,61.12,715000.0,34.8856,34.9367,34.7265,34.7322,715000.0
2010-09-10 09:35:00,61.15,61.18,61.05,61.09,242700.0,34.7492,34.7663,34.6924,34.7151,242700.0
2010-09-10 09:40:00,61.1,61.22,61.09,61.18,180900.0,34.7208,34.789,34.7151,34.7663,180900.0
2010-09-10 09:45:00,61.17,61.21,61.08,61.21,153800.0,34.7606,34.7833,34.7094,34.7833,153800.0
2010-09-10 09:50:00,61.21,61.28,61.2,61.25,193400.0,34.7833,34.8231,34.7776,34.806,193400.0
2010-09-10 09:55:00,61.25,61.31,61.19,61.19,198600.0,34.806,34.8401,34.772,34.772,198600.0
2010-09-10 10:00:00,61.19,61.33,61.17,61.31,297000.0,34.772,34.8515,34.7606,34.8401,297000.0
2010-09-10 10:05:00,61.3,61.3,61.17,61.22,199400.0,34.8345,34.8345,34.7606,34.789,199400.0
2010-09-10 10:10:00,61.22,61.25,61.14,61.17,174400.0,34.789,34.806,34.7435,34.7606,174400.0
2010-09-10 10:15:00,61.18,61.2,61.13,61.15,186900.0,34.7663,34.7776,34.7379,34.7492,186900.0
2010-09-10 10:20:00,61.15,61.16,61.12,61.14,171100.0,34.7492,34.7549,34.7322,34.7435,171100.0
2010-09-10 10:25:00,61.15,61.25,61.14,61.22,149500.0,34.7492,34.806,34.7435,34.789,149500.0
2010-09-10 10:30:00,61.22,61.26,61.14,61.16,276300.0,34.789,34.8117,34.7435,34.7549,276300.0
2010-09-10 10:35:00,61.16,61.19,61.1,61.11,377500.0,34.7549,34.772,34.7208,34.7265,377500.0
2010-09-10 10:40:00,61.1,61.11,61.03,61.03,178400.0,34.7208,34.7265,34.681,34.681,178400.0
2010-09-10 10:45:00,61.03,61.11,61.0,61.04,183600.0,34.681,34.7265,34.664,34.6867,183600.0
2010-09-10 10:50:00,61.04,61.12,61.03,61.08,87700.0,34.6867,34.7322,34.681,34.7094,87700.0
2010-09-10 10:55:00,61.09,61.18,61.08,61.16,114400.0,34.7151,34.7663,34.7094,34.7549,114400.0
2010-09-10 11:00:00,61.17,61.18,61.08,61.1,300100.0,34.7606,34.7663,34.7094,34.7208,300100.0
2010-09-10 11:05:00,61.1,61.12,60.98,61.05,260900.0,34.7208,34.7322,34.6526,34.6924,260900.0
2010-09-10 11:10:00,61.05,61.05,60.99,61.02,79900.0,34.6924,34.6924,34.6583,34.6753,79900.0
2010-09-10 11:15:00,61.03,61.07,60.95,61.05,152900.0,34.681,34.7038,34.6356,34.6924,152900.0
2010-09-10 11:20:00,61.04,61.1,61.04,61.09,99300.0,34.6867,34.7208,34.6867,34.7151,99300.0
2010-09-10 11:25:00,61.1,61.16,61.08,61.15,128800.0,34.7208,34.7549,34.7094,34.7492,128800.0
2010-09-10 11:30:00,61.15,61.16,61.1,61.11,109200.0,34.7492,34.7549,34.7208,34.7265,109200.0
2010-09-10 11:35:00,61.1,61.12,61.07,61.08,86700.0,34.7208,34.7322,34.7038,34.7094,86700.0
2010-09-10 11:40:00,61.08,61.13,61.07,61.08,96400.0,34.7094,34.7379,34.7038,34.7094,96400.0
2010-09-10 11:45:00,61.09,61.12,61.04,61.06,113100.0,34.7151,34.7322,34.6867,34.6981,113100.0
2010-09-10 11:50:00,61.07,61.1,61.03,61.08,164200.0,34.7038,34.7208,34.681,34.7094,164200.0
2010-09-10 11:55:00,61.07,61.09,61.0,61.06,107100.0,34.7038,34.7151,34.664,34.6981,107100.0
2010-09-10 12:00:00,61.06,61.06,61.01,61.03,164800.0,34.6981,34.6981,34.6697,34.681,164800.0
2010-09-10 12:05:00,61.02,61.06,60.99,61.02,191400.0,34.6753,34.6981,34.6583,34.6753,191400.0
2010-09-10 12:10:00,61.02,61.09,61.01,61.06,99100.0,34.6753,34.7151,34.6697,34.6981,99100.0
2010-09-10 12:15:00,61.06,61.08,61.02,61.07,83900.0,34.6981,34.7094,34.6753,34.7038,83900.0
2010-09-10 12:20:00,61.06,61.09,61.06,61.08,67600.0,34.6981,34.7151,34.6981,34.7094,67600.0
2010-09-10 12:25:00,61.09,61.12,61.08,61.11,68800.0,34.7151,34.7322,34.7094,34.7265,68800.0
2010-09-10 12:30:00,61.11,61.11,61.02,61.08,95400.0,34.7265,34.7265,34.6753,34.7094,95400.0
2010-09-10 12:35:00,61.08,61.14,61.04,61.14,103500.0,34.7094,34.7435,34.6867,34.7435,103500.0
2010-09-10 12:40:00,61.14,61.23,61.12,61.23,209200.0,34.7435,34.7947,34.7322,34.7947,209200.0
2010-09-10 12:45:00,61.23,61.24,61.16,61.16,126200.0,34.7947,34.8004,34.7549,34.7549,126200.0
2010-09-10 12:50:00,61.15,61.2,61.15,61.17,113200.0,34.7492,34.7776,34.7492,34.7606,113200.0
2010-09-10 12:55:00,61.17,61.19,61.12,61.13,51000.0,34.7606,34.772,34.7322,34.7379,51000.0
2010-09-10 13:00:00,61.12,61.2,61.12,61.17,85600.0,34.7322,34.7776,34.7322,34.7606,85600.0
2010-09-10 13:05:00,61.18,61.22,61.15,61.18,107500.0,34.7663,34.789,34.7492,34.7663,107500.0
2010-09-10 13:10:00,61.19,61.23,61.16,61.17,100800.0,34.772,34.7947,34.7549,34.7606,100800.0
2010-09-10 13:15:00,61.16,61.18,61.13,61.16,48500.0,34.7549,34.7663,34.7379,34.7549,48500.0
2010-09-10 13:20:00,61.15,61.17,61.11,61.14,71000.0,34.7492,34.7606,34.7265,34.7435,71000.0
2010-09-10 13:25:00,61.13,61.21,61.13,61.19,41600.0,34.7379,34.7833,34.7379,34.772,41600.0
2010-09-10 13:30:00,61.2,61.31,61.19,61.31,300400.0,34.7776,34.8401,34.772,34.8401,300400.0
2010-09-10 13:35:00,61.3,61.31,61.2,61.2,145700.0,34.8345,34.8401,34.7776,34.7776,145700.0
2010-09-10 13:40:00,61.21,61.21,61.07,61.07,177300.0,34.7833,34.7833,34.7038,34.7038,177300.0
2010-09-10 13:45:00,61.07,61.11,61.04,61.06,109500.0,34.7038,34.7265,34.6867,34.6981,109500.0
2010-09-10 13:50:00,61.05,61.06,61.01,61.01,158700.0,34.6924,34.6981,34.6697,34.6697,158700.0
2010-09-10 13:55:00,61.01,61.06,60.99,61.03,134600.0,34.6697,34.6981,34.6583,34.681,134600.0
2010-09-10 14:00:00,61.04,61.12,61.02,61.1,169200.0,34.6867,34.7322,34.6753,34.7208,169200.0
2010-09-10 14:05:00,61.1,61.12,61.07,61.11,83900.0,34.7208,34.7322,34.7038,34.7265,83900.0
2010-09-10 14:10:00,61.11,61.14,61.05,61.06,116200.0,34.7265,34.7435,34.6924,34.6981,116200.0
2010-09-10 14:15:00,61.06,61.15,61.05,61.11,184500.0,34.6981,34.7492,34.6924,34.7265,184500.0
2010-09-10 14:20:00,61.11,61.13,61.06,61.11,94100.0,34.7265,34.7379,34.6981,34.7265,94100.0
2010-09-10 14:25:00,61.12,61.15,61.08,61.11,161300.0,34.7322,34.7492,34.7094,34.7265,161300.0
2010-09-10 14:30:00,61.1,61.13,61.09,61.12,47100.0,34.7208,34.7379,34.7151,34.7322,47100.0
2010-09-10 14:35:00,61.11,61.16,61.09,61.11,92300.0,34.7265,34.7549,34.7151,34.7265,92300.0
2010-09-10 14:40:00,61.12,61.18,61.11,61.16,107100.0,34.7322,34.7663,34.7265,34.7549,107100.0
2010-09-10 14:45:00,61.15,61.16,61.07,61.07,179300.0,34.7492,34.7549,34.7038,34.7038,179300.0
2010-09-10 14:50:00,61.08,61.14,61.06,61.14,71300.0,34.7094,34.7435,34.6981,34.7435,71300.0
2010-09-10 14:55:00,61.14,61.16,61.12,61.14,78000.0,34.7435,34.7549,34.7322,34.7435,78000.0
2010-09-10 15:00:00,61.15,61.18,61.14,61.14,97700.0,34.7492,34.7663,34.7435,34.7435,97700.0
2010-09-10 15:05:00,61.14,61.2,61.13,61.15,125300.0,34.7435,34.7776,34.7379,34.7492,125300.0
2010-09-10 15:10:00,61.16,61.2,61.15,61.17,89200.0,34.7549,34.7776,34.7492,34.7606,89200.0
2010-09-10 15:15:00,61.17,61.21,61.17,61.2,135500.0,34.7606,34.7833,34.7606,34.7776,135500.0
2010-09-10 15:20:00,61.2,61.21,61.17,61.2,91100.0,34.7776,34.7833,34.7606,34.7776,91100.0
2010-09-10 15:25:00,61.2,61.24,61.2,61.23,202200.0,34.7776,34.8004,34.7776,34.7947,202200.0
2010-09-10 15:30:00,61.23,61.24,61.2,61.21,200100.0,34.7947,34.8004,34.7776,34.7833,200100.0
2010-09-10 15:35:00,61.2,61.22,61.14,61.18,294800.0,34.7776,34.789,34.7435,34.7663,294800.0
2010-09-10 15:40:00,61.19,61.19,61.14,61.17,189700.0,34.772,34.772,34.7435,34.7606,189700.0
2010-09-10 15:45:00,61.16,61.23,61.14,61.16,234500.0,34.7549,34.7947,34.7435,34.7549,234500.0
2010-09-10 15:50:00,61.16,61.17,61.13,61.15,229000.0,34.7549,34.7606,34.7379,34.7492,229000.0
2010-09-10 15:55:00,61.15,61.24,61.1,61.24,764100.0,34.7492,34.8004,34.7208,34.8004,764100.0
2010-09-13 09:30:00,61.38,61.52,61.01,61.05,1246400.0,34.8799,34.9595,34.6697,34.6924,1246400.0
2010-09-13 09:35:00,61.05,61.19,60.97,60.99,973100.0,34.6924,34.772,34.6469,34.6583,973100.0
2010-09-13 09:40:00,60.99,61.0,60.69,60.71,630900.0,34.6583,34.664,34.4878,34.4992,630900.0
2010-09-13 09:45:00,60.7,60.73,60.56,60.58,690700.0,34.4935,34.5106,34.4139,34.4253,690700.0
2010-09-13 09:50:00,60.57,60.7,60.54,60.66,614900.0,34.4196,34.4935,34.4026,34.4708,614900.0
2010-09-13 09:55:00,60.66,60.69,60.56,60.62,556200.0,34.4708,34.4878,34.4139,34.448,556200.0
2010-09-13 10:00:00,60.62,60.83,60.62,60.8,621600.0,34.448,34.5674,34.448,34.5503,621600.0
2010-09-13 10:05:00,60.79,60.95,60.78,60.94,470300.0,34.5446,34.6356,34.539,34.6299,470300.0
2010-09-13 10:10:00,60.93,61.04,60.91,60.98,387900.0,34.6242,34.6867,34.6128,34.6526,387900.0
2010-09-13 10:15:00,60.98,61.03,60.96,60.96,255700.0,34.6526,34.681,34.6413,34.6413,255700.0
2010-09-13 10:20:00,60.96,60.96,60.84,60.86,434700.0,34.6413,34.6413,34.5731,34.5844,434700.0
2010-09-13 10:25:00,60.86,60.94,60.83,60.93,236000.0,34.5844,34.6299,34.5674,34.6242,236000.0
2010-09-13 10:30:00,60.94,61.0,60.88,60.88,254500.0,34.6299,34.664,34.5958,34.5958,254500.0
2010-09-13 10:35:00,60.88,60.95,60.85,60.94,270600.0,34.5958,34.6356,34.5787,34.6299,270600.0
2010-09-13 10:40:00,60.94,60.94,60.89,60.89,133200.0,34.6299,34.6299,34.6015,34.6015,133200.0
2010-09-13 10:45:00,60.89,60.93,60.87,60.91,179700.0,34.6015,34.6242,34.5901,34.6128,179700.0
2010-09-13 10:50:00,60.91,60.91,60.8,60.85,279400.0,34.6128,34.6128,34.5503,34.5787,279400.0
2010-09-13 10:55:00,60.85,60.86,60.81,60.83,163500.0,34.5787,34.5844,34.556,34.5674,163500.0
2010-09-13 11:00:00,60.84,60.88,60.78,60.78,276700.0,34.5731,34.5958,34.539,34.539,276700.0
2010-09-13 11:05:00,60.79,60.79,60.74,60.74,178100.0,34.5446,34.5446,34.5162,34.5162,178100.0
2010-09-13 11:10:00,60.75,60.78,60.71,60.76,143600.0,34.5219,34.539,34.4992,34.5276,143600.0
2010-09-13 11:15:00,60.75,60.85,60.75,60.85,155200.0,34.5219,34.5787,34.5219,34.5787,155200.0
2010-09-13 11:20:00,60.85,60.86,60.82,60.84,100200.0,34.5787,34.5844,34.5617,34.5731,100200.0
2010-09-13 11:25:00,60.83,60.84,60.76,60.8,146200.0,34.5674,34.5731,34.5276,34.5503,146200.0
2010-09-13 11:30:00,60.81,60.82,60.72,60.75,172800.0,34.556,34.5617,34.5049,34.5219,172800.0
2010-09-13 11:35:00,60.76,60.8,60.74,60.79,300800.0,34.5276,34.5503,34.5162,34.5446,300800.0
2010-09-13 11:40:00,60.79,60.81,60.72,60.74,208100.0,34.5446,34.556,34.5049,34.5162,208100.0
2010-09-13 11:45:00,60.74,60.85,60.72,60.81,176800.0,34.5162,34.5787,34.5049,34.556,176800.0
2010-09-13 11:50:00,60.8,60.91,60.8,60.87,207000.0,34.5503,34.6128,34.5503,34.5901,207000.0
2010-09-13 11:55:00,60.86,60.93,60.86,60.9,185500.0,34.5844,34.6242,34.5844,34.6072,185500.0
2010-09-13 12:00:00,60.9,60.92,60.89,60.9,247000.0,34.6072,34.6185,34.6015,34.6072,247000.0
2010-09-13 12:05:00,60.9,60.9,60.87,60.88,259200.0,34.6072,34.6072,34.5901,34.5958,259200.0
2010-09-13 12:10:00,60.88,60.9,60.87,60.87,114800.0,34.5958,34.6072,34.5901,34.5901,114800.0
2010-09-13 12:15:00,60.87,60.9,60.82,60.89,199900.0,34.5901,34.6072,34.5617,34.6015,199900.0
2010-09-13 12:20:00,60.89,60.9,60.75,60.76,187800.0,34.6015,34.6072,34.5219,34.5276,187800.0
2010-09-13 12:25:00,60.75,60.77,60.73,60.77,142800.0,34.5219,34.5333,34.5106,34.5333,142800.0
2010-09-13 12:30:00,60.77,60.77,60.7,60.7,176400.0,34.5333,34.5333,34.4935,34.4935,176400.0
2010-09-13 12:35:00,60.71,60.77,60.66,60.66,135800.0,34.4992,34.5333,34.4708,34.4708,135800.0
2010-09-13 12:40:00,60.66,60.75,60.65,60.75,263000.0,34.4708,34.5219,34.4651,34.5219,263000.0
2010-09-13 12:45:00,60.75,60.76,60.7,60.76,85300.0,34.5219,34.5276,34.4935,34.5276,85300.0
2010-09-13 12:50:00,60.76,60.77,60.7,60.74,87900.0,34.5276,34.5333,34.4935,34.5162,87900.0
2010-09-13 12:55:00,60.74,60.77,60.72,60.75,72300.0,34.5162,34.5333,34.5049,34.5219,72300.0
2010-09-13 13:00:00,60.74,60.78,60.71,60.73,86200.0,34.5162,34.539,34.4992,34.5106,86200.0
2010-09-13 13:05:00,60.73,60.73,60.68,60.68,75100.0,34.5106,34.5106,34.4821,34.4821,75100.0
2010-09-13 13:10:00,60.69,60.73,60.67,60.68,80900.0,34.4878,34.5106,34.4765,34.4821,80900.0
2010-09-13 13:15:00,60.68,60.68,60.58,60.6,117700.0,34.4821,34.4821,34.4253,34.4367,117700.0
2010-09-13 13:20:00,60.6,60.74,60.59,60.74,154300.0,34.4367,34.5162,34.431,34.5162,154300.0
2010-09-13 13:25:00,60.74,60.79,60.72,60.72,90500.0,34.5162,34.5446,34.5049,34.5049,90500.0
2010-09-13 13:30:00,60.73,60.76,60.71,60.76,80400.0,34.5106,34.5276,34.4992,34.5276,80400.0
2010-09-13 13:35:00,60.76,60.81,60.74,60.74,115000.0,34.5276,34.556,34.5162,34.5162,115000.0
2010-09-13 13:40:00,60.74,60.75,60.69,60.69,63800.0,34.5162,34.5219,34.4878,34.4878,63800.0
2010-09-13 13:45:00,60.68,60.73,60.66,60.71,94800.0,34.4821,34.5106,34.4708,34.4992,94800.0
2010-09-13 13:50:00,60.71,60.71,60.65,60.67,113400.0,34.4992,34.4992,34.4651,34.4765,113400.0
2010-09-13 13:55:00,60.68,60.69,60.6,60.62,137900.0,34.4821,34.4878,34.4367,34.448,137900.0
2010-09-13 14:00:00,60.61,60.65,60.56,60.62,168200.0,34.4424,34.4651,34.4139,34.448,168200.0
2010-09-13 14:05:00,60.62,60.62,60.55,60.6,159000.0,34.448,34.448,34.4083,34.4367,159000.0
2010-09-13 14:10:00,60.61,60.61,60.59,60.6,115800.0,34.4424,34.4424,34.431,34.4367,115800.0
2010-09-13 14:15:00,60.6,60.66,60.57,60.66,160600.0,34.4367,34.4708,34.4196,34.4708,160600.0
2010-09-13 14:20:00,60.66,60.75,60.65,60.75,205700.0,34.4708,34.5219,34.4651,34.5219,205700.0
2010-09-13 14:25:00,60.75,60.82,60.74,60.8,169900.0,34.5219,34.5617,34.5162,34.5503,169900.0
2010-09-13 14:30:00,60.79,60.81,60.76,60.77,131300.0,34.5446,34.556,34.5276,34.5333,131300.0
2010-09-13 14:35:00,60.77,60.78,60.74,60.74,127800.0,34.5333,34.539,34.5162,34.5162,127800.0
2010-09-13 14:40:00,60.74,60.79,60.74,60.78,66700.0,34.5162,34.5446,34.5162,34.539,66700.0
2010-09-13 14:45:00,60.79,60.82,60.76,60.77,136500.0,34.5446,34.5617,34.5276,34.5333,136500.0
2010-09-13 14:50:00,60.78,60.79,60.77,60.77,68000.0,34.539,34.5446,34.5333,34.5333,68000.0
2010-09-13 14:55:00,60.77,60.78,60.72,60.75,143300.0,34.5333,34.539,34.5049,34.5219,143300.0
2010-09-13 15:00:00,60.75,60.76,60.73,60.75,86600.0,34.5219,34.5276,34.5106,34.5219,86600.0
2010-09-13 15:05:00,60.76,60.76,60.67,60.73,185200.0,34.5276,34.5276,34.4765,34.5106,185200.0
2010-09-13 15:10:00,60.74,60.74,60.68,60.68,125400.0,34.5162,34.5162,34.4821,34.4821,125400.0
2010-09-13 15:15:00,60.69,60.78,60.68,60.78,154900.0,34.4878,34.539,34.4821,34.539,154900.0
2010-09-13 15:20:00,60.78,60.84,60.77,60.84,207100.0,34.539,34.5731,34.5333,34.5731,207100.0
2010-09-13 15:25:00,60.83,60.86,60.81,60.86,285200.0,34.5674,34.5844,34.556,34.5844,285200.0
2010-09-13 15:30:00,60.86,60.89,60.83,60.88,251600.0,34.5844,34.6015,34.5674,34.5958,251600.0
2010-09-13 15:35:00,60.89,60.96,60.87,60.96,368300.0,34.6015,34.6413,34.5901,34.6413,368300.0
2010-09-13 15:40:00,60.95,61.0,60.91,60.94,430600.0,34.6356,34.664,34.6128,34.6299,430600.0
2010-09-13 15:45:00,60.95,60.97,60.89,60.94,457300.0,34.6356,34.6469,34.6015,34.6299,457300.0
2010-09-13 15:50:00,60.94,60.96,60.87,60.96,550900.0,34.6299,34.6413,34.5901,34.6413,550900.0
2010-09-13 15:55:00,60.96,61.01,60.9,60.99,1130400.0,34.6413,34.6697,34.6072,34.6583,1130400.0
2010-09-14 09:30:00,60.8,60.95,60.76,60.76,420600.0,34.5503,34.6356,34.5276,34.5276,420600.0
2010-09-14 09:35:00,60.77,61.02,60.75,60.98,415100.0,34.5333,34.6753,34.5219,34.6526,415100.0
2010-09-14 09:40:00,60.98,61.18,60.87,60.87,538100.0,34.6526,34.7663,34.5901,34.5901,538100.0
2010-09-14 09:45:00,60.87,60.95,60.84,60.88,236400.0,34.5901,34.6356,34.5731,34.5958,236400.0
2010-09-14 09:50:00,60.87,60.98,60.83,60.97,200500.0,34.5901,34.6526,34.5674,34.6469,200500.0
2010-09-14 09:55:00,60.97,61.01,60.94,60.95,255300.0,34.6469,34.6697,34.6299,34.6356,255300.0
2010-09-14 10:00:00,60.94,61.0,60.82,60.96,266500.0,34.6299,34.664,34.5617,34.6413,266500.0
2010-09-14 10:05:00,60.97,61.0,60.91,60.94,213800.0,34.6469,34.664,34.6128,34.6299,213800.0
2010-09-14 10:10:00,60.95,60.99,60.87,60.87,106700.0,34.6356,34.6583,34.5901,34.5901,106700.0
2010-09-14 10:15:00,60.87,60.98,60.85,60.98,99500.0,34.5901,34.6526,34.5787,34.6526,99500.0
2010-09-14 10:20:00,60.99,60.99,60.91,60.91,143200.0,34.6583,34.6583,34.6128,34.6128,143200.0
2010-09-14 10:25:00,60.91,60.99,60.88,60.97,150400.0,34.6128,34.6583,34.5958,34.6469,150400.0
2010-09-14 10:30:00,60.97,60.97,60.94,60.96,126100.0,34.6469,34.6469,34.6299,34.6413,126100.0
2010-09-14 10:35:00,60.96,61.05,60.96,60.96,218900.0,34.6413,34.6924,34.6413,34.6413,218900.0
2010-09-14 10:40:00,60.97,61.05,60.95,61.03,160800.0,34.6469,34.6924,34.6356,34.681,160800.0
2010-09-14 10:45:00,61.04,61.26,61.03,61.23,450800.0,34.6867,34.8117,34.681,34.7947,450800.0
2010-09-14 10:50:00,61.23,61.25,61.16,61.2,178100.0,34.7947,34.806,34.7549,34.7776,178100.0
2010-09-14 10:55:00,61.19,61.2,61.11,61.12,104700.0,34.772,34.7776,34.7265,34.7322,104700.0
2010-09-14 11:00:00,61.13,61.15,61.09,61.14,215300.0,34.7379,34.7492,34.7151,34.7435,215300.0
2010-09-14 11:05:00,61.13,61.28,61.13,61.26,197900.0,34.7379,34.8231,34.7379,34.8117,197900.0
2010-09-14 11:10:00,61.26,61.3,61.22,61.29,379400.0,34.8117,34.8345,34.789,34.8288,379400.0
2010-09-14 11:15:00,61.29,61.32,61.18,61.18,260800.0,34.8288,34.8458,34.7663,34.7663,260800.0
2010-09-14 11:20:00,61.19,61.21,61.12,61.12,143100.0,34.772,34.7833,34.7322,34.7322,143100.0
2010-09-14 11:25:00,61.12,61.22,61.12,61.21,134000.0,34.7322,34.789,34.7322,34.7833,134000.0
2010-09-14 11:30:00,61.21,61.26,61.18,61.18,171200.0,34.7833,34.8117,34.7663,34.7663,171200.0
2010-09-14 11:35:00,61.18,61.19,61.07,61.12,122600.0,34.7663,34.772,34.7038,34.7322,122600.0
2010-09-14 11:40:00,61.12,61.21,61.12,61.17,115400.0,34.7322,34.7833,34.7322,34.7606,115400.0
2010-09-14 11:45:00,61.17,61.21,61.14,61.18,133000.0,34.7606,34.7833,34.7435,34.7663,133000.0
2010-09-14 11:50:00,61.18,61.21,61.16,61.17,115900.0,34.7663,34.7833,34.7549,34.7606,115900.0
2010-09-14 11:55:00,61.18,61.31,61.15,61.3,178300.0,34.7663,34.8401,34.7492,34.8345,178300.0
2010-09-14 12:00:00,61.29,61.31,61.23,61.24,189500.0,34.8288,34.8401,34.7947,34.8004,189500.0
2010-09-14 12:05:00,61.24,61.28,61.21,61.22,229400.0,34.8004,34.8231,34.7833,34.789,229400.0
2010-09-14 12:10:00,61.23,61.26,61.21,61.21,91900.0,34.7947,34.8117,34.7833,34.7833,91900.0
2010-09-14 12:15:00,61.21,61.28,61.2,61.28,110900.0,34.7833,34.8231,34.7776,34.8231,110900.0
2010-09-14 12:20:00,61.28,61.29,61.26,61.28,54100.0,34.8231,34.8288,34.8117,34.8231,54100.0
2010-09-14 12:25:00,61.29,61.3,61.18,61.24,173100.0,34.8288,34.8345,34.7663,34.8004,173100.0
2010-09-14 12:30:00,61.25,61.26,61.18,61.21,198500.0,34.806,34.8117,34.7663,34.7833,198500.0
2010-09-14 12:35:00,61.21,61.27,61.18,61.24,78600.0,34.7833,34.8174,34.7663,34.8004,78600.0
2010-09-14 12:40:00,61.24,61.31,61.21,61.28,207100.0,34.8004,34.8401,34.7833,34.8231,207100.0
2010-09-14 12:45:00,61.28,61.31,61.22,61.22,118100.0,34.8231,34.8401,34.789,34.789,118100.0
2010-09-14 12:50:00,61.23,61.28,61.17,61.18,228100.0,34.7947,34.8231,34.7606,34.7663,228100.0
2010-09-14 12:55:00,61.17,61.17,61.05,61.13,287400.0,34.7606,34.7606,34.6924,34.7379,287400.0
2010-09-14 13:00:00,61.13,61.2,61.12,61.18,89300.0,34.7379,34.7776,34.7322,34.7663,89300.0
2010-09-14 13:05:00,61.18,61.18,61.14,61.15,64000.0,34.7663,34.7663,34.7435,34.7492,64000.0
2010-09-14 13:10:00,61.15,61.18,61.13,61.15,49400.0,34.7492,34.7663,34.7379,34.7492,49400.0
2010-09-14 13:15:00,61.14,61.15,61.1,61.14,87800.0,34.7435,34.7492,34.7208,34.7435,87800.0
2010-09-14 13:20:00,61.14,61.14,61.04,61.07,216100.0,34.7435,34.7435,34.6867,34.7038,216100.0
2010-09-14 13:25:00,61.07,61.11,61.02,61.09,114000.0,34.7038,34.7265,34.6753,34.7151,114000.0
2010-09-14 13:30:00,61.08,61.12,61.07,61.1,96800.0,34.7094,34.7322,34.7038,34.7208,96800.0
2010-09-14 13:35:00,61.11,61.16,61.1,61.1,113200.0,34.7265,34.7549,34.7208,34.7208,113200.0
2010-09-14 13:40:00,61.1,61.14,61.08,61.09,100700.0,34.7208,34.7435,34.7094,34.7151,100700.0
2010-09-14 13:45:00,61.09,61.09,61.02,61.02,149600.0,34.7151,34.7151,34.6753,34.6753,149600.0
2010-09-14 13:50:00,61.03,61.08,61.02,61.05,69600.0,34.681,34.7094,34.6753,34.6924,69600.0
2010-09-14 13:55:00,61.06,61.09,61.0,61.09,115500.0,34.6981,34.7151,34.664,34.7151,115500.0
2010-09-14 14:00:00,61.1,61.15,61.09,61.14,111600.0,34.7208,34.7492,34.7151,34.7435,111600.0
2010-09-14 14:05:00,61.14,61.18,61.12,61.17,94600.0,34.7435,34.7663,34.7322,34.7606,94600.0
2010-09-14 14:10:00,61.18,61.18,61.14,61.15,87000.0,34.7663,34.7663,34.7435,34.7492,87000.0
2010-09-14 14:15:00,61.14,61.17,61.14,61.15,57300.0,34.7435,34.7606,34.7435,34.7492,57300.0
2010-09-14 14:20:00,61.15,61.18,61.13,61.17,87600.0,34.7492,34.7663,34.7379,34.7606,87600.0
2010-09-14 14:25:00,61.17,61.18,61.13,61.17,125100.0,34.7606,34.7663,34.7379,34.7606,125100.0
2010-09-14 14:30:00,61.17,61.18,61.12,61.14,117000.0,34.7606,34.7663,34.7322,34.7435,117000.0
2010-09-14 14:35:00,61.14,61.25,61.13,61.24,215600.0,34.7435,34.806,34.7379,34.8004,215600.0
2010-09-14 14:40:00,61.24,61.3,61.24,61.24,189700.0,34.8004,34.8345,34.8004,34.8004,189700.0
2010-09-14 14:45:00,61.23,61.28,61.2,61.22,185600.0,34.7947,34.8231,34.7776,34.789,185600.0
2010-09-14 14:50:00,61.22,61.3,61.22,61.29,135700.0,34.789,34.8345,34.789,34.8288,135700.0
2010-09-14 14:55:00,61.29,61.31,61.27,61.3,141800.0,34.8288,34.8401,34.8174,34.8345,141800.0
2010-09-14 15:00:00,61.29,61.32,61.28,61.3,220500.0,34.8288,34.8458,34.8231,34.8345,220500.0
2010-09-14 15:05:00,61.3,61.31,61.28,61.31,183600.0,34.8345,34.8401,34.8231,34.8401,183600.0
2010-09-14 15:10:00,61.3,61.32,61.28,61.28,138800.0,34.8345,34.8458,34.8231,34.8231,138800.0
2010-09-14 15:15:00,61.28,61.28,61.2,61.24,160700.0,34.8231,34.8231,34.7776,34.8004,160700.0
2010-09-14 15:20:00,61.24,61.31,61.22,61.23,231500.0,34.8004,34.8401,34.789,34.7947,231500.0
2010-09-14 15:25:00,61.23,61.27,61.23,61.26,94300.0,34.7947,34.8174,34.7947,34.8117,94300.0
2010-09-14 15:30:00,61.25,61.33,61.25,61.33,250400.0,34.806,34.8515,34.806,34.8515,250400.0
2010-09-14 15:35:00,61.33,61.34,61.28,61.33,438200.0,34.8515,34.8572,34.8231,34.8515,438200.0
2010-09-14 15:40:00,61.32,61.33,61.21,61.23,431600.0,34.8458,34.8515,34.7833,34.7947,431600.0
2010-09-14 15:45:00,61.22,61.27,61.1,61.17,529600.0,34.789,34.8174,34.7208,34.7606,529600.0
2010-09-14 15:50:00,61.17,61.18,61.03,61.12,382400.0,34.7606,34.7663,34.681,34.7322,382400.0
2010-09-14 15:55:00,61.12,61.12,61.0,61.0,654000.0,34.7322,34.7322,34.664,34.664,654000.0
2010-09-15 09:30:00,60.77,60.81,60.45,60.65,643300.0,34.5333,34.556,34.3514,34.4651,643300.0
2010-09-15 09:35:00,60.65,60.65,60.47,60.48,282100.0,34.4651,34.4651,34.3628,34.3685,282100.0
2010-09-15 09:40:00,60.47,60.57,60.42,60.51,306900.0,34.3628,34.4196,34.3344,34.3855,306900.0
2010-09-15 09:45:00,60.51,60.52,60.36,60.5,286100.0,34.3855,34.3912,34.3003,34.3799,286100.0
2010-09-15 09:50:00,60.5,60.55,60.45,60.5,216400.0,34.3799,34.4083,34.3514,34.3799,216400.0
2010-09-15 09:55:00,60.51,60.61,60.46,60.6,455400.0,34.3855,34.4424,34.3571,34.4367,455400.0
2010-09-15 10:00:00,60.59,60.66,60.54,60.59,384000.0,34.431,34.4708,34.4026,34.431,384000.0
2010-09-15 10:05:00,60.59,60.65,60.56,60.65,232200.0,34.431,34.4651,34.4139,34.4651,232200.0
2010-09-15 10:10:00,60.65,60.66,60.57,60.65,155600.0,34.4651,34.4708,34.4196,34.4651,155600.0
2010-09-15 10:15:00,60.65,60.7,60.62,60.67,312400.0,34.4651,34.4935,34.448,34.4765,312400.0
2010-09-15 10:20:00,60.66,60.68,60.6,60.6,292200.0,34.4708,34.4821,34.4367,34.4367,292200.0
2010-09-15 10:25:00,60.6,60.6,60.48,60.51,216100.0,34.4367,34.4367,34.3685,34.3855,216100.0
2010-09-15 10:30:00,60.51,60.67,60.51,60.58,217400.0,34.3855,34.4765,34.3855,34.4253,217400.0
2010-09-15 10:35:00,60.58,60.61,60.54,60.59,269700.0,34.4253,34.4424,34.4026,34.431,269700.0
2010-09-15 10:40:00,60.59,60.65,60.57,60.65,169300.0,34.431,34.4651,34.4196,34.4651,169300.0
2010-09-15 10:45:00,60.65,60.68,60.57,60.59,154700.0,34.4651,34.4821,34.4196,34.431,154700.0
2010-09-15 10:50:00,60.59,60.61,60.55,60.59,126500.0,34.431,34.4424,34.4083,34.431,126500.0
2010-09-15 10:55:00,60.6,60.74,60.59,60.74,158800.0,34.4367,34.5162,34.431,34.5162,158800.0
2010-09-15 11:00:00,60.74,60.8,60.64,60.65,211600.0,34.5162,34.5503,34.4594,34.4651,211600.0
2010-09-15 11:05:00,60.65,60.66,60.59,60.6,80700.0,34.4651,34.4708,34.431,34.4367,80700.0
2010-09-15 11:10:00,60.6,60.66,60.56,60.66,107600.0,34.4367,34.4708,34.4139,34.4708,107600.0
2010-09-15 11:15:00,60.66,60.75,60.61,60.68,189900.0,34.4708,34.5219,34.4424,34.4821,189900.0
2010-09-15 11:20:00,60.68,60.76,60.64,60.73,166600.0,34.4821,34.5276,34.4594,34.5106,166600.0
2010-09-15 11:25:00,60.72,60.76,60.71,60.72,70600.0,34.5049,34.5276,34.4992,34.5049,70600.0
2010-09-15 11:30:00,60.71,60.72,60.62,60.63,141600.0,34.4992,34.5049,34.448,34.4537,141600.0
2010-09-15 11:35:00,60.65,60.73,60.65,60.71,211100.0,34.4651,34.5106,34.4651,34.4992,211100.0
2010-09-15 11:40:00,60.71,60.79,60.71,60.77,105700.0,34.4992,34.5446,34.4992,34.5333,105700.0
2010-09-15 11:45:00,60.77,60.85,60.74,60.84,107200.0,34.5333,34.5787,34.5162,34.5731,107200.0
2010-09-15 11:50:00,60.83,60.88,60.78,60.88,199900.0,34.5674,34.5958,34.539,34.5958,199900.0
2010-09-15 11:55:00,60.88,60.9,60.79,60.79,181600.0,34.5958,34.6072,34.5446,34.5446,181600.0
2010-09-15 12:00:00,60.79,60.84,60.78,60.78,127900.0,34.5446,34.5731,34.539,34.539,127900.0
2010-09-15 12:05:00,60.78,60.82,60.76,60.76,150800.0,34.539,34.5617,34.5276,34.5276,150800.0
2010-09-15 12:10:00,60.76,60.76,60.68,60.68,106400.0,34.5276,34.5276,34.4821,34.4821,106400.0
2010-09-15 12:15:00,60.68,60.69,60.55,60.57,164300.0,34.4821,34.4878,34.4083,34.4196,164300.0
2010-09-15 12:20:00,60.57,60.63,60.56,60.63,75400.0,34.4196,34.4537,34.4139,34.4537,75400.0
2010-09-15 12:25:00,60.62,60.63,60.6,60.63,69100.0,34.448,34.4537,34.4367,34.4537,69100.0
2010-09-15 12:30:00,60.63,60.65,60.6,60.6,103600.0,34.4537,34.4651,34.4367,34.4367,103600.0
2010-09-15 12:35:00,60.6,60.62,60.6,60.61,70500.0,34.4367,34.448,34.4367,34.4424,70500.0
2010-09-15 12:40:00,60.61,60.62,60.53,60.56,160900.0,34.4424,34.448,34.3969,34.4139,160900.0
2010-09-15 12:45:00,60.56,60.58,60.53,60.57,183500.0,34.4139,34.4253,34.3969,34.4196,183500.0
2010-09-15 12:50:00,60.58,60.59,60.56,60.56,62200.0,34.4253,34.431,34.4139,34.4139,62200.0
2010-09-15 12:55:00,60.57,60.6,60.56,60.59,59300.0,34.4196,34.4367,34.4139,34.431,59300.0
2010-09-15 13:00:00,60.6,60.64,60.59,60.63,67900.0,34.4367,34.4594,34.431,34.4537,67900.0
2010-09-15 13:05:00,60.63,60.67,60.61,60.66,98300.0,34.4537,34.4765,34.4424,34.4708,98300.0
2010-09-15 13:10:00,60.65,60.7,60.65,60.66,133400.0,34.4651,34.4935,34.4651,34.4708,133400.0
2010-09-15 13:15:00,60.66,60.67,60.61,60.67,115900.0,34.4708,34.4765,34.4424,34.4765,115900.0
2010-09-15 13:20:00,60.67,60.68,60.6,60.6,89800.0,34.4765,34.4821,34.4367,34.4367,89800.0
2010-09-15 13:25:00,60.61,60.61,60.58,60.59,73900.0,34.4424,34.4424,34.4253,34.431,73900.0
2010-09-15 13:30:00,60.59,60.62,60.56,60.61,120200.0,34.431,34.448,34.4139,34.4424,120200.0
2010-09-15 13:35:00,60.6,60.62,60.58,60.6,84700.0,34.4367,34.448,34.4253,34.4367,84700.0
2010-09-15 13:40:00,60.59,60.63,60.58,60.61,86100.0,34.431,34.4537,34.4253,34.4424,86100.0
2010-09-15 13:45:00,60.6,60.61,60.56,60.56,96300.0,34.4367,34.4424,34.4139,34.4139,96300.0
2010-09-15 13:50:00,60.55,60.64,60.55,60.63,214400.0,34.4083,34.4594,34.4083,34.4537,214400.0
2010-09-15 13:55:00,60.62,60.71,60.59,60.71,128700.0,34.448,34.4992,34.431,34.4992,128700.0
2010-09-15 14:00:00,60.71,60.72,60.67,60.7,136400.0,34.4992,34.5049,34.4765,34.4935,136400.0
2010-09-15 14:05:00,60.7,60.74,60.67,60.69,89000.0,34.4935,34.5162,34.4765,34.4878,89000.0
2010-09-15 14:10:00,60.69,60.75,60.68,60.71,93100.0,34.4878,34.5219,34.4821,34.4992,93100.0
2010-09-15 14:15:00,60.72,60.72,60.61,60.63,290700.0,34.5049,34.5049,34.4424,34.4537,290700.0
2010-09-15 14:20:00,60.63,60.69,60.62,60.69,69800.0,34.4537,34.4878,34.448,34.4878,69800.0
2010-09-15 14:25:00,60.7,60.71,60.66,60.67,76300.0,34.4935,34.4992,34.4708,34.4765,76300.0
2010-09-15 14:30:00,60.66,60.7,60.58,60.64,221600.0,34.4708,34.4935,34.4253,34.4594,221600.0
2010-09-15 14:35:00,60.63,60.68,60.61,60.66,112000.0,34.4537,34.4821,34.4424,34.4708,112000.0
2010-09-15 14:40:00,60.67,60.68,60.61,60.66,161100.0,34.4765,34.4821,34.4424,34.4708,161100.0
2010-09-15 14:45:00,60.66,60.7,60.65,60.65,117900.0,34.4708,34.4935,34.4651,34.4651,117900.0
2010-09-15 14:50:00,60.65,60.72,60.64,60.71,167000.0,34.4651,34.5049,34.4594,34.4992,167000.0
2010-09-15 14:55:00,60.71,60.72,60.69,60.7,107100.0,34.4992,34.5049,34.4878,34.4935,107100.0
2010-09-15 15:00:00,60.7,60.76,60.69,60.75,196800.0,34.4935,34.5276,34.4878,34.5219,196800.0
2010-09-15 15:05:00,60.75,60.79,60.74,60.78,210100.0,34.5219,34.5446,34.5162,34.539,210100.0
2010-09-15 15:10:00,60.79,60.81,60.77,60.77,253500.0,34.5446,34.556,34.5333,34.5333,253500.0
2010-09-15 15:15:00,60.77,60.78,60.68,60.71,292500.0,34.5333,34.539,34.4821,34.4992,292500.0
2010-09-15 15:20:00,60.71,60.77,60.67,60.76,297800.0,34.4992,34.5333,34.4765,34.5276,297800.0
2010-09-15 15:25:00,60.75,60.94,60.74,60.91,492800.0,34.5219,34.6299,34.5162,34.6128,492800.0
2010-09-15 15:30:00,60.91,60.94,60.88,60.92,250100.0,34.6128,34.6299,34.5958,34.6185,250100.0
2010-09-15 15:35:00,60.91,60.98,60.89,60.98,349600.0,34.6128,34.6526,34.6015,34.6526,349600.0
2010-09-15 15:40:00,60.98,60.98,60.89,60.89,296500.0,34.6526,34.6526,34.6015,34.6015,296500.0
2010-09-15 15:45:00,60.89,60.98,60.87,60.97,584100.0,34.6015,34.6526,34.5901,34.6469,584100.0
2010-09-15 15:50:00,60.96,61.0,60.92,60.98,466400.0,34.6413,34.664,34.6185,34.6526,466400.0
2010-09-15 15:55:00,60.98,61.03,60.95,61.01,952500.0,34.6526,34.681,34.6356,34.6697,952500.0
2010-09-16 09:30:00,60.85,60.91,60.67,60.68,447900.0,34.5787,34.6128,34.4765,34.4821,447900.0
2010-09-16 09:35:00,60.67,60.71,60.56,60.62,359500.0,34.4765,34.4992,34.4139,34.448,359500.0
2010-09-16 09:40:00,60.62,60.62,60.5,60.53,360500.0,34.448,34.448,34.3799,34.3969,360500.0
2010-09-16 09:45:00,60.54,60.63,60.49,60.61,240900.0,34.4026,34.4537,34.3742,34.4424,240900.0
2010-09-16 09:50:00,60.6,60.66,60.59,60.65,160500.0,34.4367,34.4708,34.431,34.4651,160500.0
2010-09-16 09:55:00,60.66,60.68,60.61,60.61,151600.0,34.4708,34.4821,34.4424,34.4424,151600.0
2010-09-16 10:00:00,60.61,60.75,60.45,60.74,494200.0,34.4424,34.5219,34.3514,34.5162,494200.0
2010-09-16 10:05:00,60.73,60.8,60.66,60.75,220900.0,34.5106,34.5503,34.4708,34.5219,220900.0
2010-09-16 10:10:00,60.76,60.83,60.76,60.8,201600.0,34.5276,34.5674,34.5276,34.5503,201600.0
2010-09-16 10:15:00,60.8,60.82,60.73,60.81,215300.0,34.5503,34.5617,34.5106,34.556,215300.0
2010-09-16 10:20:00,60.81,60.88,60.78,60.82,167400.0,34.556,34.5958,34.539,34.5617,167400.0
2010-09-16 10:25:00,60.82,60.9,60.81,60.85,241700.0,34.5617,34.6072,34.556,34.5787,241700.0
2010-09-16 10:30:00,60.85,60.85,60.71,60.72,256300.0,34.5787,34.5787,34.4992,34.5049,256300.0
2010-09-16 10:35:00,60.72,60.78,60.65,60.66,142200.0,34.5049,34.539,34.4651,34.4708,142200.0
2010-09-16 10:40:00,60.66,60.8,60.65,60.77,176200.0,34.4708,34.5503,34.4651,34.5333,176200.0
2010-09-16 10:45:00,60.77,60.88,60.76,60.85,153000.0,34.5333,34.5958,34.5276,34.5787,153000.0
2010-09-16 10:50:00,60.85,60.88,60.8,60.83,113300.0,34.5787,34.5958,34.5503,34.5674,113300.0
2010-09-16 10:55:00,60.84,60.87,60.81,60.81,128700.0,34.5731,34.5901,34.556,34.556,128700.0
2010-09-16 11:00:00,60.81,60.88,60.79,60.88,94900.0,34.556,34.5958,34.5446,34.5958,94900.0
2010-09-16 11:05:00,60.88,60.91,60.82,60.82,97100.0,34.5958,34.6128,34.5617,34.5617,97100.0
2010-09-16 11:10:00,60.82,60.85,60.81,60.85,81500.0,34.5617,34.5787,34.556,34.5787,81500.0
2010-09-16 11:15:00,60.85,60.91,60.82,60.82,126800.0,34.5787,34.6128,34.5617,34.5617,126800.0
2010-09-16 11:20:00,60.82,60.85,60.71,60.77,171500.0,34.5617,34.5787,34.4992,34.5333,171500.0
2010-09-16 11:25:00,60.77,60.78,60.65,60.75,170900.0,34.5333,34.539,34.4651,34.5219,170900.0
2010-09-16 11:30:00,60.76,60.78,60.65,60.68,137400.0,34.5276,34.539,34.4651,34.4821,137400.0
2010-09-16 11:35:00,60.69,60.75,60.68,60.75,75300.0,34.4878,34.5219,34.4821,34.5219,75300.0
2010-09-16 11:40:00,60.74,60.77,60.72,60.74,92100.0,34.5162,34.5333,34.5049,34.5162,92100.0
2010-09-16 11:45:00,60.74,60.8,60.72,60.75,219100.0,34.5162,34.5503,34.5049,34.5219,219100.0
2010-09-16 11:50:00,60.76,60.76,60.69,60.76,66400.0,34.5276,34.5276,34.4878,34.5276,66400.0
2010-09-16 11:55:00,60.75,60.78,60.7,60.7,70200.0,34.5219,34.539,34.4935,34.4935,70200.0
2010-09-16 12:00:00,60.7,60.74,60.68,60.72,57700.0,34.4935,34.5162,34.4821,34.5049,57700.0
2010-09-16 12:05:00,60.72,60.74,60.67,60.68,147600.0,34.5049,34.5162,34.4765,34.4821,147600.0
2010-09-16 12:10:00,60.67,60.68,60.62,60.62,82100.0,34.4765,34.4821,34.448,34.448,82100.0
2010-09-16 12:15:00,60.62,60.69,60.61,60.67,86000.0,34.448,34.4878,34.4424,34.4765,86000.0
2010-09-16 12:20:00,60.67,60.68,60.64,60.65,85700.0,34.4765,34.4821,34.4594,34.4651,85700.0
2010-09-16 12:25:00,60.65,60.68,60.63,60.65,113500.0,34.4651,34.4821,34.4537,34.4651,113500.0
2010-09-16 12:30:00,60.65,60.68,60.63,60.66,95800.0,34.4651,34.4821,34.4537,34.4708,95800.0
2010-09-16 12:35:00,60.66,60.68,60.65,60.67,70600.0,34.4708,34.4821,34.4651,34.4765,70600.0
2010-09-16 12:40:00,60.67,60.71,60.67,60.71,91900.0,34.4765,34.4992,34.4765,34.4992,91900.0
2010-09-16 12:45:00,60.71,60.71,60.64,60.68,108200.0,34.4992,34.4992,34.4594,34.4821,108200.0
2010-09-16 12:50:00,60.68,60.7,60.67,60.69,69800.0,34.4821,34.4935,34.4765,34.4878,69800.0
2010-09-16 12:55:00,60.69,60.79,60.69,60.78,169500.0,34.4878,34.5446,34.4878,34.539,169500.0
2010-09-16 13:00:00,60.78,60.78,60.72,60.77,57400.0,34.539,34.539,34.5049,34.5333,57400.0
2010-09-16 13:05:00,60.77,60.82,60.76,60.81,85800.0,34.5333,34.5617,34.5276,34.556,85800.0
2010-09-16 13:10:00,60.8,60.81,60.76,60.77,98800.0,34.5503,34.556,34.5276,34.5333,98800.0
2010-09-16 13:15:00,60.76,60.77,60.68,60.69,104400.0,34.5276,34.5333,34.4821,34.4878,104400.0
2010-09-16 13:20:00,60.69,60.72,60.59,60.6,885100.0,34.4878,34.5049,34.431,34.4367,885100.0
2010-09-16 13:25:00,60.6,60.69,60.6,60.67,181100.0,34.4367,34.4878,34.4367,34.4765,181100.0
2010-09-16 13:30:00,60.67,60.7,60.65,60.69,101400.0,34.4765,34.4935,34.4651,34.4878,101400.0
2010-09-16 13:35:00,60.68,60.7,60.67,60.68,40000.0,34.4821,34.4935,34.4765,34.4821,40000.0
2010-09-16 13:40:00,60.67,60.72,60.65,60.72,95900.0,34.4765,34.5049,34.4651,34.5049,95900.0
2010-09-16 13:45:00,60.71,60.72,60.67,60.68,52200.0,34.4992,34.5049,34.4765,34.4821,52200.0
2010-09-16 13:50:00,60.67,60.68,60.63,60.65,72700.0,34.4765,34.4821,34.4537,34.4651,72700.0
2010-09-16 13:55:00,60.65,60.65,60.59,60.63,57400.0,34.4651,34.4651,34.431,34.4537,57400.0
2010-09-16 14:00:00,60.62,60.72,60.61,60.66,129000.0,34.448,34.5049,34.4424,34.4708,129000.0
2010-09-16 14:05:00,60.66,60.69,60.63,60.66,74700.0,34.4708,34.4878,34.4537,34.4708,74700.0
2010-09-16 14:10:00,60.66,60.69,60.63,60.68,75000.0,34.4708,34.4878,34.4537,34.4821,75000.0
2010-09-16 14:15:00,60.67,60.7,60.66,60.66,88900.0,34.4765,34.4935,34.4708,34.4708,88900.0
2010-09-16 14:20:00,60.66,60.7,60.63,60.68,71100.0,34.4708,34.4935,34.4537,34.4821,71100.0
2010-09-16 14:25:00,60.68,60.76,60.68,60.69,170600.0,34.4821,34.5276,34.4821,34.4878,170600.0
2010-09-16 14:30:00,60.7,60.7,60.65,60.68,104700.0,34.4935,34.4935,34.4651,34.4821,104700.0
2010-09-16 14:35:00,60.69,60.73,60.69,60.72,122500.0,34.4878,34.5106,34.4878,34.5049,122500.0
2010-09-16 14:40:00,60.72,60.76,60.72,60.74,119100.0,34.5049,34.5276,34.5049,34.5162,119100.0
2010-09-16 14:45:00,60.75,60.76,60.74,60.75,88500.0,34.5219,34.5276,34.5162,34.5219,88500.0
2010-09-16 14:50:00,60.75,60.78,60.75,60.77,75300.0,34.5219,34.539,34.5219,34.5333,75300.0
2010-09-16 14:55:00,60.77,60.81,60.75,60.78,177900.0,34.5333,34.556,34.5219,34.539,177900.0
2010-09-16 15:00:00,60.78,60.81,60.77,60.81,81500.0,34.539,34.556,34.5333,34.556,81500.0
2010-09-16 15:05:00,60.81,60.89,60.81,60.86,172300.0,34.556,34.6015,34.556,34.5844,172300.0
2010-09-16 15:10:00,60.86,60.89,60.86,60.87,148300.0,34.5844,34.6015,34.5844,34.5901,148300.0
2010-09-16 15:15:00,60.87,60.92,60.84,60.86,208100.0,34.5901,34.6185,34.5731,34.5844,208100.0
2010-09-16 15:20:00,60.86,60.88,60.79,60.82,202800.0,34.5844,34.5958,34.5446,34.5617,202800.0
2010-09-16 15:25:00,60.82,60.86,60.79,60.86,166800.0,34.5617,34.5844,34.5446,34.5844,166800.0
2010-09-16 15:30:00,60.86,60.91,60.85,60.85,198400.0,34.5844,34.6128,34.5787,34.5787,198400.0
2010-09-16 15:35:00,60.85,60.88,60.82,60.85,244700.0,34.5787,34.5958,34.5617,34.5787,244700.0
2010-09-16 15:40:00,60.86,60.91,60.84,60.87,302000.0,34.5844,34.6128,34.5731,34.5901,302000.0
2010-09-16 15:45:00,60.87,60.92,60.86,60.91,373400.0,34.5901,34.6185,34.5844,34.6128,373400.0
2010-09-16 15:50:00,60.91,60.94,60.88,60.9,418600.0,34.6128,34.6299,34.5958,34.6072,418600.0
2010-09-16 15:55:00,60.91,60.99,60.9,60.99,861400.0,34.6128,34.6583,34.6072,34.6583,861400.0
2010-09-17 09:30:00,61.19,61.25,61.07,61.09,6882000.0,34.772,34.806,34.7038,34.7151,6882000.0
2010-09-17 09:35:00,61.1,61.28,61.03,61.22,420000.0,34.7208,34.8231,34.681,34.789,420000.0
2010-09-17 09:40:00,61.23,61.25,61.19,61.24,252700.0,34.7947,34.806,34.772,34.8004,252700.0
2010-09-17 09:45:00,61.24,61.3,61.23,61.27,328700.0,34.8004,34.8345,34.7947,34.8174,328700.0
2010-09-17 09:50:00,61.27,61.28,61.01,61.07,381700.0,34.8174,34.8231,34.6697,34.7038,381700.0
2010-09-17 09:55:00,61.12,61.17,61.0,61.07,590900.0,34.7322,34.7606,34.664,34.7038,590900.0
2010-09-17 10:00:00,61.07,61.08,60.94,61.02,373700.0,34.7038,34.7094,34.6299,34.6753,373700.0
2010-09-17 10:05:00,61.02,61.12,60.97,61.01,285200.0,34.6753,34.7322,34.6469,34.6697,285200.0
2010-09-17 10:10:00,61.0,61.13,60.94,61.11,464400.0,34.664,34.7379,34.6299,34.7265,464400.0
2010-09-17 10:15:00,61.1,61.17,61.05,61.08,257300.0,34.7208,34.7606,34.6924,34.7094,257300.0
2010-09-17 10:20:00,61.08,61.1,60.98,60.98,501800.0,34.7094,34.7208,34.6526,34.6526,501800.0
2010-09-17 10:25:00,60.98,61.1,60.97,61.03,323900.0,34.6526,34.7208,34.6469,34.681,323900.0
2010-09-17 10:30:00,61.04,61.06,60.97,61.01,319700.0,34.6867,34.6981,34.6469,34.6697,319700.0
2010-09-17 10:35:00,61.01,61.04,60.98,61.04,192600.0,34.6697,34.6867,34.6526,34.6867,192600.0
2010-09-17 10:40:00,61.03,61.04,60.95,61.03,139400.0,34.681,34.6867,34.6356,34.681,139400.0
2010-09-17 10:45:00,61.02,61.07,60.99,61.04,180900.0,34.6753,34.7038,34.6583,34.6867,180900.0
2010-09-17 10:50:00,61.05,61.06,61.01,61.05,107800.0,34.6924,34.6981,34.6697,34.6924,107800.0
2010-09-17 10:55:00,61.05,61.07,61.03,61.06,170700.0,34.6924,34.7038,34.681,34.6981,170700.0
2010-09-17 11:00:00,61.06,61.17,61.06,61.16,211300.0,34.6981,34.7606,34.6981,34.7549,211300.0
2010-09-17 11:05:00,61.16,61.17,61.11,61.15,345500.0,34.7549,34.7606,34.7265,34.7492,345500.0
2010-09-17 11:10:00,61.14,61.15,61.1,61.12,112100.0,34.7435,34.7492,34.7208,34.7322,112100.0
2010-09-17 11:15:00,61.13,61.16,61.07,61.1,91600.0,34.7379,34.7549,34.7038,34.7208,91600.0
2010-09-17 11:20:00,61.11,61.12,61.06,61.06,80400.0,34.7265,34.7322,34.6981,34.6981,80400.0
2010-09-17 11:25:00,61.06,61.07,61.01,61.05,179600.0,34.6981,34.7038,34.6697,34.6924,179600.0
2010-09-17 11:30:00,61.04,61.04,60.97,60.97,138900.0,34.6867,34.6867,34.6469,34.6469,138900.0
2010-09-17 11:35:00,60.97,60.97,60.86,60.88,150100.0,34.6469,34.6469,34.5844,34.5958,150100.0
2010-09-17 11:40:00,60.88,60.92,60.86,60.89,148700.0,34.5958,34.6185,34.5844,34.6015,148700.0
2010-09-17 11:45:00,60.9,60.9,60.82,60.87,150700.0,34.6072,34.6072,34.5617,34.5901,150700.0
2010-09-17 11:50:00,60.87,60.9,60.83,60.9,91600.0,34.5901,34.6072,34.5674,34.6072,91600.0
2010-09-17 11:55:00,60.9,60.91,60.84,60.84,79400.0,34.6072,34.6128,34.5731,34.5731,79400.0
2010-09-17 12:00:00,60.85,60.98,60.84,60.98,73800.0,34.5787,34.6526,34.5731,34.6526,73800.0
2010-09-17 12:05:00,60.98,60.98,60.94,60.95,76900.0,34.6526,34.6526,34.6299,34.6356,76900.0
2010-09-17 12:10:00,60.96,60.99,60.94,60.97,94300.0,34.6413,34.6583,34.6299,34.6469,94300.0
2010-09-17 12:15:00,60.97,61.0,60.96,60.99,74200.0,34.6469,34.664,34.6413,34.6583,74200.0
2010-09-17 12:20:00,61.0,61.01,60.92,60.94,76000.0,34.664,34.6697,34.6185,34.6299,76000.0
2010-09-17 12:25:00,60.94,60.99,60.93,60.96,63800.0,34.6299,34.6583,34.6242,34.6413,63800.0
2010-09-17 12:30:00,60.96,60.98,60.91,60.94,128900.0,34.6413,34.6526,34.6128,34.6299,128900.0
2010-09-17 12:35:00,60.95,60.95,60.88,60.92,75200.0,34.6356,34.6356,34.5958,34.6185,75200.0
2010-09-17 12:40:00,60.92,60.92,60.85,60.9,86400.0,34.6185,34.6185,34.5787,34.6072,86400.0
2010-09-17 12:45:00,60.9,60.9,60.83,60.86,81100.0,34.6072,34.6072,34.5674,34.5844,81100.0
2010-09-17 12:50:00,60.85,60.89,60.82,60.84,263500.0,34.5787,34.6015,34.5617,34.5731,263500.0
2010-09-17 12:55:00,60.83,60.87,60.81,60.85,93800.0,34.5674,34.5901,34.556,34.5787,93800.0
2010-09-17 13:00:00,60.85,60.9,60.82,60.89,60100.0,34.5787,34.6072,34.5617,34.6015,60100.0
2010-09-17 13:05:00,60.89,60.89,60.84,60.88,68100.0,34.6015,34.6015,34.5731,34.5958,68100.0
2010-09-17 13:10:00,60.88,60.89,60.82,60.84,43900.0,34.5958,34.6015,34.5617,34.5731,43900.0
2010-09-17 13:15:00,60.85,60.85,60.8,60.81,80700.0,34.5787,34.5787,34.5503,34.556,80700.0
2010-09-17 13:20:00,60.81,60.85,60.81,60.82,55700.0,34.556,34.5787,34.556,34.5617,55700.0
2010-09-17 13:25:00,60.82,60.85,60.81,60.82,217900.0,34.5617,34.5787,34.556,34.5617,217900.0
2010-09-17 13:30:00,60.81,60.9,60.81,60.89,117300.0,34.556,34.6072,34.556,34.6015,117300.0
2010-09-17 13:35:00,60.9,60.9,60.86,60.87,98100.0,34.6072,34.6072,34.5844,34.5901,98100.0
2010-09-17 13:40:00,60.88,60.9,60.81,60.81,132700.0,34.5958,34.6072,34.556,34.556,132700.0
2010-09-17 13:45:00,60.81,60.85,60.77,60.77,165100.0,34.556,34.5787,34.5333,34.5333,165100.0
2010-09-17 13:50:00,60.77,60.82,60.77,60.77,186100.0,34.5333,34.5617,34.5333,34.5333,186100.0
2010-09-17 13:55:00,60.77,60.86,60.77,60.8,115500.0,34.5333,34.5844,34.5333,34.5503,115500.0
2010-09-17 14:00:00,60.81,60.82,60.79,60.8,181900.0,34.556,34.5617,34.5446,34.5503,181900.0
2010-09-17 14:05:00,60.8,60.83,60.76,60.77,136700.0,34.5503,34.5674,34.5276,34.5333,136700.0
2010-09-17 14:10:00,60.77,60.79,60.71,60.76,339500.0,34.5333,34.5446,34.4992,34.5276,339500.0
2010-09-17 14:15:00,60.76,60.81,60.75,60.81,118600.0,34.5276,34.556,34.5219,34.556,118600.0
2010-09-17 14:20:00,60.8,60.85,60.79,60.85,132900.0,34.5503,34.5787,34.5446,34.5787,132900.0
2010-09-17 14:25:00,60.84,60.93,60.81,60.92,363000.0,34.5731,34.6242,34.556,34.6185,363000.0
2010-09-17 14:30:00,60.91,60.92,60.87,60.89,249900.0,34.6128,34.6185,34.5901,34.6015,249900.0
2010-09-17 14:35:00,60.9,60.9,60.84,60.86,237200.0,34.6072,34.6072,34.5731,34.5844,237200.0
2010-09-17 14:40:00,60.86,60.88,60.84,60.86,149300.0,34.5844,34.5958,34.5731,34.5844,149300.0
2010-09-17 14:45:00,60.86,60.87,60.83,60.86,197800.0,34.5844,34.5901,34.5674,34.5844,197800.0
2010-09-17 14:50:00,60.86,60.87,60.83,60.85,75400.0,34.5844,34.5901,34.5674,34.5787,75400.0
2010-09-17 14:55:00,60.85,60.87,60.84,60.85,106500.0,34.5787,34.5901,34.5731,34.5787,106500.0
2010-09-17 15:00:00,60.85,60.86,60.82,60.83,145300.0,34.5787,34.5844,34.5617,34.5674,145300.0
2010-09-17 15:05:00,60.82,60.83,60.76,60.77,203300.0,34.5617,34.5674,34.5276,34.5333,203300.0
2010-09-17 15:10:00,60.76,60.77,60.68,60.68,358600.0,34.5276,34.5333,34.4821,34.4821,358600.0
2010-09-17 15:15:00,60.67,60.75,60.66,60.72,317500.0,34.4765,34.5219,34.4708,34.5049,317500.0
2010-09-17 15:20:00,60.72,60.76,60.72,60.75,109700.0,34.5049,34.5276,34.5049,34.5219,109700.0
2010-09-17 15:25:00,60.75,60.75,60.63,60.63,194000.0,34.5219,34.5219,34.4537,34.4537,194000.0
2010-09-17 15:30:00,60.63,60.81,60.63,60.81,301800.0,34.4537,34.556,34.4537,34.556,301800.0
2010-09-17 15:35:00,60.81,60.83,60.77,60.78,207700.0,34.556,34.5674,34.5333,34.539,207700.0
2010-09-17 15:40:00,60.78,60.84,60.75,60.83,228900.0,34.539,34.5731,34.5219,34.5674,228900.0
2010-09-17 15:45:00,60.83,60.85,60.77,60.82,311100.0,34.5674,34.5787,34.5333,34.5617,311100.0
2010-09-17 15:50:00,60.82,60.84,60.77,60.8,316900.0,34.5617,34.5731,34.5333,34.5503,316900.0
2010-09-17 15:55:00,60.8,60.86,60.76,60.76,795500.0,34.5503,34.5844,34.5276,34.5276,795500.0
2010-09-20 09:30:00,61.04,61.11,60.98,60.99,280400.0,34.6867,34.7265,34.6526,34.6583,280400.0
2010-09-20 09:35:00,60.98,61.08,60.95,61.06,177300.0,34.6526,34.7094,34.6356,34.6981,177300.0
2010-09-20 09:40:00,61.06,61.07,60.99,61.0,293300.0,34.6981,34.7038,34.6583,34.664,293300.0
2010-09-20 09:45:00,60.99,61.04,60.97,60.99,251900.0,34.6583,34.6867,34.6469,34.6583,251900.0
2010-09-20 09:50:00,60.99,61.12,60.99,61.1,194300.0,34.6583,34.7322,34.6583,34.7208,194300.0
2010-09-20 09:55:00,61.1,61.16,61.08,61.11,337500.0,34.7208,34.7549,34.7094,34.7265,337500.0
2010-09-20 10:00:00,61.11,61.17,61.03,61.15,352200.0,34.7265,34.7606,34.681,34.7492,352200.0
2010-09-20 10:05:00,61.16,61.3,61.11,61.29,690000.0,34.7549,34.8345,34.7265,34.8288,690000.0
2010-09-20 10:10:00,61.29,61.35,61.27,61.32,335200.0,34.8288,34.8629,34.8174,34.8458,335200.0
2010-09-20 10:15:00,61.33,61.4,61.32,61.39,289200.0,34.8515,34.8913,34.8458,34.8856,289200.0
2010-09-20 10:20:00,61.38,61.46,61.35,61.46,256300.0,34.8799,34.9254,34.8629,34.9254,256300.0
2010-09-20 10:25:00,61.45,61.46,61.33,61.33,208900.0,34.9197,34.9254,34.8515,34.8515,208900.0
2010-09-20 10:30:00,61.33,61.35,61.3,61.31,215500.0,34.8515,34.8629,34.8345,34.8401,215500.0
2010-09-20 10:35:00,61.3,61.35,61.3,61.33,298400.0,34.8345,34.8629,34.8345,34.8515,298400.0
2010-09-20 10:40:00,61.33,61.34,61.29,61.29,219600.0,34.8515,34.8572,34.8288,34.8288,219600.0
2010-09-20 10:45:00,61.29,61.38,61.27,61.34,352000.0,34.8288,34.8799,34.8174,34.8572,352000.0
2010-09-20 10:50:00,61.34,61.41,61.31,61.4,304200.0,34.8572,34.897,34.8401,34.8913,304200.0
2010-09-20 10:55:00,61.39,61.43,61.39,61.43,348100.0,34.8856,34.9083,34.8856,34.9083,348100.0
2010-09-20 11:00:00,61.43,61.47,61.42,61.42,496200.0,34.9083,34.9311,34.9027,34.9027,496200.0
2010-09-20 11:05:00,61.44,61.44,61.39,61.42,296900.0,34.914,34.914,34.8856,34.9027,296900.0
2010-09-20 11:10:00,61.42,61.46,61.42,61.44,195200.0,34.9027,34.9254,34.9027,34.914,195200.0
2010-09-20 11:15:00,61.43,61.46,61.42,61.45,272800.0,34.9083,34.9254,34.9027,34.9197,272800.0
2010-09-20 11:20:00,61.45,61.46,61.41,61.44,286100.0,34.9197,34.9254,34.897,34.914,286100.0
2010-09-20 11:25:00,61.44,61.45,61.4,61.45,221800.0,34.914,34.9197,34.8913,34.9197,221800.0
2010-09-20 11:30:00,61.45,61.48,61.44,61.46,324300.0,34.9197,34.9367,34.914,34.9254,324300.0
2010-09-20 11:35:00,61.45,61.48,61.44,61.46,87200.0,34.9197,34.9367,34.914,34.9254,87200.0
2010-09-20 11:40:00,61.46,61.47,61.44,61.45,218100.0,34.9254,34.9311,34.914,34.9197,218100.0
2010-09-20 11:45:00,61.44,61.45,61.39,61.4,224700.0,34.914,34.9197,34.8856,34.8913,224700.0
2010-09-20 11:50:00,61.4,61.41,61.35,61.39,214800.0,34.8913,34.897,34.8629,34.8856,214800.0
2010-09-20 11:55:00,61.4,61.45,61.39,61.44,224300.0,34.8913,34.9197,34.8856,34.914,224300.0
2010-09-20 12:00:00,61.44,61.45,61.4,61.44,125800.0,34.914,34.9197,34.8913,34.914,125800.0
2010-09-20 12:05:00,61.44,61.45,61.41,61.43,104000.0,34.914,34.9197,34.897,34.9083,104000.0
2010-09-20 12:10:00,61.44,61.48,61.44,61.44,173000.0,34.914,34.9367,34.914,34.914,173000.0
2010-09-20 12:15:00,61.44,61.48,61.42,61.45,185700.0,34.914,34.9367,34.9027,34.9197,185700.0
2010-09-20 12:20:00,61.44,61.48,61.42,61.45,113000.0,34.914,34.9367,34.9027,34.9197,113000.0
2010-09-20 12:25:00,61.46,61.47,61.39,61.4,144800.0,34.9254,34.9311,34.8856,34.8913,144800.0
2010-09-20 12:30:00,61.42,61.43,61.34,61.4,335400.0,34.9027,34.9083,34.8572,34.8913,335400.0
2010-09-20 12:35:00,61.39,61.42,61.38,61.4,144700.0,34.8856,34.9027,34.8799,34.8913,144700.0
2010-09-20 12:40:00,61.4,61.41,61.39,61.41,91000.0,34.8913,34.897,34.8856,34.897,91000.0
2010-09-20 12:45:00,61.4,61.46,61.4,61.43,182200.0,34.8913,34.9254,34.8913,34.9083,182200.0
2010-09-20 12:50:00,61.44,61.5,61.43,61.49,157200.0,34.914,34.9481,34.9083,34.9424,157200.0
2010-09-20 12:55:00,61.49,61.5,61.46,61.49,88000.0,34.9424,34.9481,34.9254,34.9424,88000.0
2010-09-20 13:00:00,61.5,61.5,61.47,61.49,68300.0,34.9481,34.9481,34.9311,34.9424,68300.0
2010-09-20 13:05:00,61.49,61.51,61.47,61.48,149900.0,34.9424,34.9538,34.9311,34.9367,149900.0
2010-09-20 13:10:00,61.47,61.48,61.45,61.45,67900.0,34.9311,34.9367,34.9197,34.9197,67900.0
2010-09-20 13:15:00,61.45,61.47,61.43,61.46,95000.0,34.9197,34.9311,34.9083,34.9254,95000.0
2010-09-20 13:20:00,61.46,61.46,61.43,61.43,153600.0,34.9254,34.9254,34.9083,34.9083,153600.0
2010-09-20 13:25:00,61.44,61.49,61.44,61.46,82500.0,34.914,34.9424,34.914,34.9254,82500.0
2010-09-20 13:30:00,61.47,61.48,61.43,61.47,60200.0,34.9311,34.9367,34.9083,34.9311,60200.0
2010-09-20 13:35:00,61.47,61.51,61.47,61.5,139600.0,34.9311,34.9538,34.9311,34.9481,139600.0
2010-09-20 13:40:00,61.51,61.55,61.5,61.53,153800.0,34.9538,34.9765,34.9481,34.9652,153800.0
2010-09-20 13:45:00,61.53,61.55,61.48,61.5,119700.0,34.9652,34.9765,34.9367,34.9481,119700.0
2010-09-20 13:50:00,61.5,61.52,61.48,61.5,74800.0,34.9481,34.9595,34.9367,34.9481,74800.0
2010-09-20 13:55:00,61.5,61.56,61.49,61.5,142800.0,34.9481,34.9822,34.9424,34.9481,142800.0
2010-09-20 14:00:00,61.5,61.51,61.47,61.47,51200.0,34.9481,34.9538,34.9311,34.9311,51200.0
2010-09-20 14:05:00,61.47,61.48,61.43,61.46,91300.0,34.9311,34.9367,34.9083,34.9254,91300.0
2010-09-20 14:10:00,61.46,61.48,61.43,61.44,101900.0,34.9254,34.9367,34.9083,34.914,101900.0
2010-09-20 14:15:00,61.44,61.48,61.42,61.46,212000.0,34.914,34.9367,34.9027,34.9254,212000.0
2010-09-20 14:20:00,61.46,61.56,61.43,61.51,290400.0,34.9254,34.9822,34.9083,34.9538,290400.0
2010-09-20 14:25:00,61.51,61.54,61.5,61.53,181600.0,34.9538,34.9708,34.9481,34.9652,181600.0
2010-09-20 14:30:00,61.53,61.58,61.53,61.55,163400.0,34.9652,34.9936,34.9652,34.9765,163400.0
2010-09-20 14:35:00,61.56,61.6,61.54,61.57,302000.0,34.9822,35.0049,34.9708,34.9879,302000.0
2010-09-20 14:40:00,61.58,61.63,61.57,61.61,116800.0,34.9936,35.022,34.9879,35.0106,116800.0
2010-09-20 14:45:00,61.61,61.65,61.59,61.63,278800.0,35.0106,35.0334,34.9993,35.022,278800.0
2010-09-20 14:50:00,61.62,61.68,61.59,61.66,158700.0,35.0163,35.0504,34.9993,35.039,158700.0
2010-09-20 14:55:00,61.66,61.72,61.63,61.65,376600.0,35.039,35.0731,35.022,35.0334,376600.0
2010-09-20 15:00:00,61.66,61.67,61.61,61.64,193300.0,35.039,35.0447,35.0106,35.0277,193300.0
2010-09-20 15:05:00,61.64,61.64,61.58,61.61,329900.0,35.0277,35.0277,34.9936,35.0106,329900.0
2010-09-20 15:10:00,61.62,61.69,61.61,61.65,270700.0,35.0163,35.0561,35.0106,35.0334,270700.0
2010-09-20 15:15:00,61.65,61.75,61.64,61.75,294800.0,35.0334,35.0902,35.0277,35.0902,294800.0
2010-09-20 15:20:00,61.75,61.82,61.67,61.7,396600.0,35.0902,35.13,35.0447,35.0618,396600.0
2010-09-20 15:25:00,61.7,61.73,61.67,61.7,243300.0,35.0618,35.0788,35.0447,35.0618,243300.0
2010-09-20 15:30:00,61.69,61.71,61.68,61.7,299800.0,35.0561,35.0674,35.0504,35.0618,299800.0
2010-09-20 15:35:00,61.7,61.77,61.68,61.75,447300.0,35.0618,35.1015,35.0504,35.0902,447300.0
2010-09-20 15:40:00,61.76,61.79,61.73,61.78,335900.0,35.0959,35.1129,35.0788,35.1072,335900.0
2010-09-20 15:45:00,61.78,61.78,61.67,61.71,414500.0,35.1072,35.1072,35.0447,35.0674,414500.0
2010-09-20 15:50:00,61.7,61.77,61.69,61.76,707200.0,35.0618,35.1015,35.0561,35.0959,707200.0
2010-09-20 15:55:00,61.76,61.76,61.52,61.55,1315900.0,35.0959,35.0959,34.9595,34.9765,1315900.0
2010-09-21 09:30:00,61.65,61.67,61.54,61.65,349000.0,35.0334,35.0447,34.9708,35.0334,349000.0
2010-09-21 09:35:00,61.65,61.83,61.58,61.81,330400.0,35.0334,35.1356,34.9936,35.1243,330400.0
2010-09-21 09:40:00,61.82,61.84,61.73,61.79,227800.0,35.13,35.1413,35.0788,35.1129,227800.0
2010-09-21 09:45:00,61.8,61.83,61.72,61.77,243900.0,35.1186,35.1356,35.0731,35.1015,243900.0
2010-09-21 09:50:00,61.77,61.81,61.73,61.74,153100.0,35.1015,35.1243,35.0788,35.0845,153100.0
2010-09-21 09:55:00,61.74,61.82,61.73,61.77,175000.0,35.0845,35.13,35.0788,35.1015,175000.0
2010-09-21 10:00:00,61.77,61.8,61.75,61.76,145200.0,35.1015,35.1186,35.0902,35.0959,145200.0
2010-09-21 10:05:00,61.76,61.77,61.7,61.7,214800.0,35.0959,35.1015,35.0618,35.0618,214800.0
2010-09-21 10:10:00,61.7,61.75,61.69,61.75,520700.0,35.0618,35.0902,35.0561,35.0902,520700.0
2010-09-21 10:15:00,61.74,61.76,61.66,61.68,174100.0,35.0845,35.0959,35.039,35.0504,174100.0
2010-09-21 10:20:00,61.68,61.74,61.67,61.68,171400.0,35.0504,35.0845,35.0447,35.0504,171400.0
2010-09-21 10:25:00,61.67,61.69,61.57,61.59,213300.0,35.0447,35.0561,34.9879,34.9993,213300.0
2010-09-21 10:30:00,61.59,61.68,61.59,61.66,165500.0,34.9993,35.0504,34.9993,35.039,165500.0
2010-09-21 10:35:00,61.65,61.69,61.63,61.64,142200.0,35.0334,35.0561,35.022,35.0277,142200.0
2010-09-21 10:40:00,61.63,61.64,61.58,61.58,168400.0,35.022,35.0277,34.9936,34.9936,168400.0
2010-09-21 10:45:00,61.58,61.63,61.55,61.6,161900.0,34.9936,35.022,34.9765,35.0049,161900.0
2010-09-21 10:50:00,61.61,61.64,61.6,61.61,88800.0,35.0106,35.0277,35.0049,35.0106,88800.0
2010-09-21 10:55:00,61.6,61.63,61.57,61.61,141600.0,35.0049,35.022,34.9879,35.0106,141600.0
2010-09-21 11:00:00,61.6,61.61,61.54,61.57,136200.0,35.0049,35.0106,34.9708,34.9879,136200.0
2010-09-21 11:05:00,61.57,61.63,61.54,61.61,134800.0,34.9879,35.022,34.9708,35.0106,134800.0
2010-09-21 11:10:00,61.61,61.62,61.51,61.51,180800.0,35.0106,35.0163,34.9538,34.9538,180800.0
2010-09-21 11:15:00,61.51,61.51,61.39,61.4,162600.0,34.9538,34.9538,34.8856,34.8913,162600.0
2010-09-21 11:20:00,61.4,61.44,61.38,61.41,127600.0,34.8913,34.914,34.8799,34.897,127600.0
2010-09-21 11:25:00,61.41,61.46,61.39,61.43,130000.0,34.897,34.9254,34.8856,34.9083,130000.0
2010-09-21 11:30:00,61.43,61.44,61.39,61.42,76100.0,34.9083,34.914,34.8856,34.9027,76100.0
2010-09-21 11:35:00,61.41,61.42,61.34,61.36,240600.0,34.897,34.9027,34.8572,34.8686,240600.0
2010-09-21 11:40:00,61.36,61.39,61.26,61.27,290200.0,34.8686,34.8856,34.8117,34.8174,290200.0
2010-09-21 11:45:00,61.27,61.33,61.25,61.26,157900.0,34.8174,34.8515,34.806,34.8117,157900.0
2010-09-21 11:50:00,61.27,61.35,61.26,61.33,88200.0,34.8174,34.8629,34.8117,34.8515,88200.0
2010-09-21 11:55:00,61.33,61.4,61.33,61.36,90400.0,34.8515,34.8913,34.8515,34.8686,90400.0
2010-09-21 12:00:00,61.36,61.4,61.35,61.37,80700.0,34.8686,34.8913,34.8629,34.8742,80700.0
2010-09-21 12:05:00,61.37,61.4,61.35,61.38,61100.0,34.8742,34.8913,34.8629,34.8799,61100.0
2010-09-21 12:10:00,61.38,61.38,61.34,61.36,120800.0,34.8799,34.8799,34.8572,34.8686,120800.0
2010-09-21 12:15:00,61.36,61.46,61.34,61.46,180700.0,34.8686,34.9254,34.8572,34.9254,180700.0
2010-09-21 12:20:00,61.45,61.49,61.39,61.39,154600.0,34.9197,34.9424,34.8856,34.8856,154600.0
2010-09-21 12:25:00,61.39,61.39,61.36,61.38,153800.0,34.8856,34.8856,34.8686,34.8799,153800.0
2010-09-21 12:30:00,61.38,61.49,61.37,61.43,166400.0,34.8799,34.9424,34.8742,34.9083,166400.0
2010-09-21 12:35:00,61.44,61.48,61.39,61.42,110700.0,34.914,34.9367,34.8856,34.9027,110700.0
2010-09-21 12:40:00,61.42,61.47,61.4,61.47,44900.0,34.9027,34.9311,34.8913,34.9311,44900.0
2010-09-21 12:45:00,61.46,61.47,61.44,61.44,45200.0,34.9254,34.9311,34.914,34.914,45200.0
2010-09-21 12:50:00,61.44,61.47,61.4,61.41,76200.0,34.914,34.9311,34.8913,34.897,76200.0
2010-09-21 12:55:00,61.42,61.47,61.39,61.46,73000.0,34.9027,34.9311,34.8856,34.9254,73000.0
2010-09-21 13:00:00,61.46,61.46,61.39,61.41,70400.0,34.9254,34.9254,34.8856,34.897,70400.0
2010-09-21 13:05:00,61.4,61.43,61.34,61.37,134900.0,34.8913,34.9083,34.8572,34.8742,134900.0
2010-09-21 13:10:00,61.37,61.38,61.34,61.36,50600.0,34.8742,34.8799,34.8572,34.8686,50600.0
2010-09-21 13:15:00,61.36,61.38,61.33,61.38,58800.0,34.8686,34.8799,34.8515,34.8799,58800.0
2010-09-21 13:20:00,61.37,61.38,61.3,61.31,97900.0,34.8742,34.8799,34.8345,34.8401,97900.0
2010-09-21 13:25:00,61.3,61.32,61.29,61.29,116400.0,34.8345,34.8458,34.8288,34.8288,116400.0
2010-09-21 13:30:00,61.3,61.34,61.29,61.31,80800.0,34.8345,34.8572,34.8288,34.8401,80800.0
2010-09-21 13:35:00,61.31,61.37,61.31,61.37,54100.0,34.8401,34.8742,34.8401,34.8742,54100.0
2010-09-21 13:40:00,61.37,61.37,61.31,61.36,114400.0,34.8742,34.8742,34.8401,34.8686,114400.0
2010-09-21 13:45:00,61.37,61.4,61.36,61.4,70300.0,34.8742,34.8913,34.8686,34.8913,70300.0
2010-09-21 13:50:00,61.4,61.44,61.36,61.37,145400.0,34.8913,34.914,34.8686,34.8742,145400.0
2010-09-21 13:55:00,61.37,61.42,61.37,61.41,95100.0,34.8742,34.9027,34.8742,34.897,95100.0
2010-09-21 14:00:00,61.4,61.42,61.4,61.4,72300.0,34.8913,34.9027,34.8913,34.8913,72300.0
2010-09-21 14:05:00,61.4,61.49,61.4,61.48,185700.0,34.8913,34.9424,34.8913,34.9367,185700.0
2010-09-21 14:10:00,61.48,61.53,61.4,61.41,207200.0,34.9367,34.9652,34.8913,34.897,207200.0
2010-09-21 14:15:00,61.41,61.87,61.3,61.83,625500.0,34.897,35.1584,34.8345,35.1356,625500.0
2010-09-21 14:20:00,61.83,61.83,61.61,61.7,662600.0,35.1356,35.1356,35.0106,35.0618,662600.0
2010-09-21 14:25:00,61.7,61.73,61.47,61.57,489100.0,35.0618,35.0788,34.9311,34.9879,489100.0
2010-09-21 14:30:00,61.57,61.78,61.49,61.78,391400.0,34.9879,35.1072,34.9424,35.1072,391400.0
2010-09-21 14:35:00,61.76,61.88,61.75,61.88,424200.0,35.0959,35.1641,35.0902,35.1641,424200.0
2010-09-21 14:40:00,61.87,61.9,61.82,61.82,470700.0,35.1584,35.1754,35.13,35.13,470700.0
2010-09-21 14:45:00,61.82,61.82,61.71,61.78,379900.0,35.13,35.13,35.0674,35.1072,379900.0
2010-09-21 14:50:00,61.78,61.78,61.55,61.61,370100.0,35.1072,35.1072,34.9765,35.0106,370100.0
2010-09-21 14:55:00,61.62,61.65,61.56,61.64,307200.0,35.0163,35.0334,34.9822,35.0277,307200.0
2010-09-21 15:00:00,61.65,61.67,61.52,61.63,220400.0,35.0334,35.0447,34.9595,35.022,220400.0
2010-09-21 15:05:00,61.63,61.68,61.58,61.65,174400.0,35.022,35.0504,34.9936,35.0334,174400.0
2010-09-21 15:10:00,61.65,61.67,61.54,61.62,195400.0,35.0334,35.0447,34.9708,35.0163,195400.0
2010-09-21 15:15:00,61.62,61.69,61.6,61.66,229200.0,35.0163,35.0561,35.0049,35.039,229200.0
2010-09-21 15:20:00,61.66,61.67,61.54,61.57,267200.0,35.039,35.0447,34.9708,34.9879,267200.0
2010-09-21 15:25:00,61.57,61.6,61.48,61.57,411400.0,34.9879,35.0049,34.9367,34.9879,411400.0
2010-09-21 15:30:00,61.57,61.57,61.37,61.44,411000.0,34.9879,34.9879,34.8742,34.914,411000.0
2010-09-21 15:35:00,61.44,61.44,61.27,61.39,652300.0,34.914,34.914,34.8174,34.8856,652300.0
2010-09-21 15:40:00,61.38,61.53,61.3,61.53,298700.0,34.8799,34.9652,34.8345,34.9652,298700.0
2010-09-21 15:45:00,61.53,61.53,61.3,61.51,515200.0,34.9652,34.9652,34.8345,34.9538,515200.0
2010-09-21 15:50:00,61.5,61.65,61.49,61.61,430500.0,34.9481,35.0334,34.9424,35.0106,430500.0
2010-09-21 15:55:00,61.62,61.64,61.55,61.6,1009000.0,35.0163,35.0277,34.9765,35.0049,1009000.0
2010-09-22 09:30:00,61.53,61.81,61.43,61.78,433000.0,34.9652,35.1243,34.9083,35.1072,433000.0
2010-09-22 09:35:00,61.78,61.96,61.78,61.96,696900.0,35.1072,35.2095,35.1072,35.2095,696900.0
2010-09-22 09:40:00,61.95,61.98,61.88,61.89,371000.0,35.2038,35.2209,35.1641,35.1697,371000.0
2010-09-22 09:45:00,61.89,62.0,61.88,61.95,506300.0,35.1697,35.2322,35.1641,35.2038,506300.0
2010-09-22 09:50:00,61.96,61.99,61.91,61.98,259000.0,35.2095,35.2266,35.1811,35.2209,259000.0
2010-09-22 09:55:00,61.97,61.99,61.93,61.95,199200.0,35.2152,35.2266,35.1925,35.2038,199200.0
2010-09-22 10:00:00,61.95,61.95,61.76,61.79,421100.0,35.2038,35.2038,35.0959,35.1129,421100.0
2010-09-22 10:05:00,61.8,61.88,61.77,61.87,236100.0,35.1186,35.1641,35.1015,35.1584,236100.0
2010-09-22 10:10:00,61.87,61.93,61.85,61.9,189900.0,35.1584,35.1925,35.147,35.1754,189900.0
2010-09-22 10:15:00,61.9,61.94,61.85,61.9,203700.0,35.1754,35.1981,35.147,35.1754,203700.0
2010-09-22 10:20:00,61.9,61.91,61.83,61.88,190500.0,35.1754,35.1811,35.1356,35.1641,190500.0
2010-09-22 10:25:00,61.87,61.88,61.75,61.77,164400.0,35.1584,35.1641,35.0902,35.1015,164400.0
2010-09-22 10:30:00,61.76,61.77,61.5,61.5,590600.0,35.0959,35.1015,34.9481,34.9481,590600.0
2010-09-22 10:35:00,61.51,61.56,61.48,61.51,635000.0,34.9538,34.9822,34.9367,34.9538,635000.0
2010-09-22 10:40:00,61.5,61.66,61.5,61.58,387200.0,34.9481,35.039,34.9481,34.9936,387200.0
2010-09-22 10:45:00,61.59,61.67,61.58,61.58,166200.0,34.9993,35.0447,34.9936,34.9936,166200.0
2010-09-22 10:50:00,61.58,61.6,61.51,61.56,198500.0,34.9936,35.0049,34.9538,34.9822,198500.0
2010-09-22 10:55:00,61.55,61.64,61.52,61.61,200100.0,34.9765,35.0277,34.9595,35.0106,200100.0
2010-09-22 11:00:00,61.61,61.62,61.51,61.51,175700.0,35.0106,35.0163,34.9538,34.9538,175700.0
2010-09-22 11:05:00,61.52,61.53,61.47,61.5,399900.0,34.9595,34.9652,34.9311,34.9481,399900.0
2010-09-22 11:10:00,61.51,61.53,61.42,61.48,481900.0,34.9538,34.9652,34.9027,34.9367,481900.0
2010-09-22 11:15:00,61.48,61.56,61.47,61.53,138100.0,34.9367,34.9822,34.9311,34.9652,138100.0
2010-09-22 11:20:00,61.52,61.53,61.44,61.48,257700.0,34.9595,34.9652,34.914,34.9367,257700.0
2010-09-22 11:25:00,61.47,61.54,61.42,61.53,311800.0,34.9311,34.9708,34.9027,34.9652,311800.0
2010-09-22 11:30:00,61.53,61.54,61.46,61.47,130100.0,34.9652,34.9708,34.9254,34.9311,130100.0
2010-09-22 11:35:00,61.47,61.61,61.45,61.56,154000.0,34.9311,35.0106,34.9197,34.9822,154000.0
2010-09-22 11:40:00,61.56,61.57,61.52,61.52,84500.0,34.9822,34.9879,34.9595,34.9595,84500.0
2010-09-22 11:45:00,61.53,61.56,61.48,61.48,103300.0,34.9652,34.9822,34.9367,34.9367,103300.0
2010-09-22 11:50:00,61.48,61.53,61.46,61.52,124900.0,34.9367,34.9652,34.9254,34.9595,124900.0
2010-09-22 11:55:00,61.51,61.57,61.48,61.49,89800.0,34.9538,34.9879,34.9367,34.9424,89800.0
2010-09-22 12:00:00,61.5,61.56,61.49,61.49,93000.0,34.9481,34.9822,34.9424,34.9424,93000.0
2010-09-22 12:05:00,61.49,61.52,61.46,61.51,82900.0,34.9424,34.9595,34.9254,34.9538,82900.0
2010-09-22 12:10:00,61.52,61.57,61.48,61.54,99100.0,34.9595,34.9879,34.9367,34.9708,99100.0
2010-09-22 12:15:00,61.54,61.6,61.5,61.53,102300.0,34.9708,35.0049,34.9481,34.9652,102300.0
2010-09-22 12:20:00,61.53,61.55,61.49,61.51,73600.0,34.9652,34.9765,34.9424,34.9538,73600.0
2010-09-22 12:25:00,61.51,61.54,61.49,61.5,85700.0,34.9538,34.9708,34.9424,34.9481,85700.0
2010-09-22 12:30:00,61.5,61.53,61.48,61.52,122500.0,34.9481,34.9652,34.9367,34.9595,122500.0
2010-09-22 12:35:00,61.51,61.52,61.45,61.49,119300.0,34.9538,34.9595,34.9197,34.9424,119300.0
2010-09-22 12:40:00,61.49,61.56,61.48,61.51,105100.0,34.9424,34.9822,34.9367,34.9538,105100.0
2010-09-22 12:45:00,61.52,61.53,61.5,61.51,36100.0,34.9595,34.9652,34.9481,34.9538,36100.0
2010-09-22 12:50:00,61.5,61.54,61.48,61.51,68300.0,34.9481,34.9708,34.9367,34.9538,68300.0
2010-09-22 12:55:00,61.51,61.53,61.49,61.5,86900.0,34.9538,34.9652,34.9424,34.9481,86900.0
2010-09-22 13:00:00,61.51,61.56,61.48,61.56,196000.0,34.9538,34.9822,34.9367,34.9822,196000.0
2010-09-22 13:05:00,61.56,61.57,61.47,61.49,130000.0,34.9822,34.9879,34.9311,34.9424,130000.0
2010-09-22 13:10:00,61.49,61.51,61.44,61.5,91400.0,34.9424,34.9538,34.914,34.9481,91400.0
2010-09-22 13:15:00,61.49,61.5,61.41,61.46,133100.0,34.9424,34.9481,34.897,34.9254,133100.0
2010-09-22 13:20:00,61.46,61.52,61.46,61.49,58400.0,34.9254,34.9595,34.9254,34.9424,58400.0
2010-09-22 13:25:00,61.49,61.56,61.46,61.53,81500.0,34.9424,34.9822,34.9254,34.9652,81500.0
2010-09-22 13:30:00,61.53,61.63,61.52,61.61,131500.0,34.9652,35.022,34.9595,35.0106,131500.0
2010-09-22 13:35:00,61.61,61.66,61.6,61.66,105100.0,35.0106,35.039,35.0049,35.039,105100.0
2010-09-22 13:40:00,61.66,61.67,61.61,61.61,117600.0,35.039,35.0447,35.0106,35.0106,117600.0
2010-09-22 13:45:00,61.61,61.65,61.6,61.65,74400.0,35.0106,35.0334,35.0049,35.0334,74400.0
2010-09-22 13:50:00,61.65,61.68,61.64,61.64,80400.0,35.0334,35.0504,35.0277,35.0277,80400.0
2010-09-22 13:55:00,61.64,61.66,61.62,61.64,63300.0,35.0277,35.039,35.0163,35.0277,63300.0
2010-09-22 14:00:00,61.63,61.65,61.57,61.59,68300.0,35.022,35.0334,34.9879,34.9993,68300.0
2010-09-22 14:05:00,61.58,61.59,61.52,61.58,162500.0,34.9936,34.9993,34.9595,34.9936,162500.0
2010-09-22 14:10:00,61.59,61.59,61.49,61.56,157800.0,34.9993,34.9993,34.9424,34.9822,157800.0
2010-09-22 14:15:00,61.56,61.57,61.51,61.51,81100.0,34.9822,34.9879,34.9538,34.9538,81100.0
2010-09-22 14:20:00,61.5,61.56,61.5,61.53,143100.0,34.9481,34.9822,34.9481,34.9652,143100.0
2010-09-22 14:25:00,61.54,61.57,61.52,61.52,110300.0,34.9708,34.9879,34.9595,34.9595,110300.0
2010-09-22 14:30:00,61.52,61.59,61.51,61.58,196300.0,34.9595,34.9993,34.9538,34.9936,196300.0
2010-09-22 14:35:00,61.58,61.69,61.57,61.67,252200.0,34.9936,35.0561,34.9879,35.0447,252200.0
2010-09-22 14:40:00,61.68,61.74,61.67,61.68,139800.0,35.0504,35.0845,35.0447,35.0504,139800.0
2010-09-22 14:45:00,61.68,61.71,61.65,61.65,121400.0,35.0504,35.0674,35.0334,35.0334,121400.0
2010-09-22 14:50:00,61.66,61.68,61.65,61.66,83500.0,35.039,35.0504,35.0334,35.039,83500.0
2010-09-22 14:55:00,61.65,61.73,61.64,61.72,198800.0,35.0334,35.0788,35.0277,35.0731,198800.0
2010-09-22 15:00:00,61.73,61.78,61.71,61.72,126400.0,35.0788,35.1072,35.0674,35.0731,126400.0
2010-09-22 15:05:00,61.72,61.74,61.59,61.62,125000.0,35.0731,35.0845,34.9993,35.0163,125000.0
2010-09-22 15:10:00,61.62,61.63,61.56,61.59,96900.0,35.0163,35.022,34.9822,34.9993,96900.0
2010-09-22 15:15:00,61.59,61.6,61.5,61.5,127400.0,34.9993,35.0049,34.9481,34.9481,127400.0
2010-09-22 15:20:00,61.51,61.55,61.44,61.49,267300.0,34.9538,34.9765,34.914,34.9424,267300.0
2010-09-22 15:25:00,61.49,61.53,61.47,61.49,150100.0,34.9424,34.9652,34.9311,34.9424,150100.0
2010-09-22 15:30:00,61.5,61.53,61.45,61.51,257700.0,34.9481,34.9652,34.9197,34.9538,257700.0
2010-09-22 15:35:00,61.51,61.6,61.49,61.59,225100.0,34.9538,35.0049,34.9424,34.9993,225100.0
2010-09-22 15:40:00,61.58,61.64,61.58,61.61,227700.0,34.9936,35.0277,34.9936,35.0106,227700.0
2010-09-22 15:45:00,61.6,61.6,61.51,61.54,319000.0,35.0049,35.0049,34.9538,34.9708,319000.0
2010-09-22 15:50:00,61.53,61.55,61.46,61.54,400100.0,34.9652,34.9765,34.9254,34.9708,400100.0
2010-09-22 15:55:00,61.55,61.58,61.42,61.44,866800.0,34.9765,34.9936,34.9027,34.914,866800.0
2010-09-23 09:30:00,61.01,61.15,60.96,61.1,365900.0,34.6697,34.7492,34.6413,34.7208,365900.0
2010-09-23 09:35:00,61.09,61.13,60.95,61.05,406300.0,34.7151,34.7379,34.6356,34.6924,406300.0
2010-09-23 09:40:00,61.05,61.12,60.94,61.07,408400.0,34.6924,34.7322,34.6299,34.7038,408400.0
2010-09-23 09:45:00,61.08,61.08,60.96,61.07,220800.0,34.7094,34.7094,34.6413,34.7038,220800.0
2010-09-23 09:50:00,61.06,61.08,61.0,61.07,152700.0,34.6981,34.7094,34.664,34.7038,152700.0
2010-09-23 09:55:00,61.07,61.12,60.97,61.03,194600.0,34.7038,34.7322,34.6469,34.681,194600.0
2010-09-23 10:00:00,61.03,61.24,61.02,61.1,381000.0,34.681,34.8004,34.6753,34.7208,381000.0
2010-09-23 10:05:00,61.1,61.23,61.06,61.12,255100.0,34.7208,34.7947,34.6981,34.7322,255100.0
2010-09-23 10:10:00,61.13,61.17,61.07,61.09,178900.0,34.7379,34.7606,34.7038,34.7151,178900.0
2010-09-23 10:15:00,61.09,61.1,60.96,61.0,163300.0,34.7151,34.7208,34.6413,34.664,163300.0
2010-09-23 10:20:00,60.99,61.07,60.98,61.07,188000.0,34.6583,34.7038,34.6526,34.7038,188000.0
2010-09-23 10:25:00,61.07,61.19,61.06,61.19,191300.0,34.7038,34.772,34.6981,34.772,191300.0
2010-09-23 10:30:00,61.2,61.4,61.17,61.37,455200.0,34.7776,34.8913,34.7606,34.8742,455200.0
2010-09-23 10:35:00,61.37,61.4,61.34,61.35,201700.0,34.8742,34.8913,34.8572,34.8629,201700.0
2010-09-23 10:40:00,61.35,61.41,61.34,61.38,259800.0,34.8629,34.897,34.8572,34.8799,259800.0
2010-09-23 10:45:00,61.38,61.44,61.36,61.39,268300.0,34.8799,34.914,34.8686,34.8856,268300.0
2010-09-23 10:50:00,61.38,61.4,61.33,61.36,203500.0,34.8799,34.8913,34.8515,34.8686,203500.0
2010-09-23 10:55:00,61.35,61.36,61.32,61.35,123300.0,34.8629,34.8686,34.8458,34.8629,123300.0
2010-09-23 11:00:00,61.34,61.35,61.26,61.33,144000.0,34.8572,34.8629,34.8117,34.8515,144000.0
2010-09-23 11:05:00,61.32,61.34,61.3,61.3,82600.0,34.8458,34.8572,34.8345,34.8345,82600.0
2010-09-23 11:10:00,61.31,61.33,61.25,61.31,132400.0,34.8401,34.8515,34.806,34.8401,132400.0
2010-09-23 11:15:00,61.31,61.31,61.24,61.31,116300.0,34.8401,34.8401,34.8004,34.8401,116300.0
2010-09-23 11:20:00,61.31,61.32,61.26,61.28,120300.0,34.8401,34.8458,34.8117,34.8231,120300.0
2010-09-23 11:25:00,61.28,61.33,61.27,61.32,128500.0,34.8231,34.8515,34.8174,34.8458,128500.0
2010-09-23 11:30:00,61.32,61.44,61.32,61.43,218800.0,34.8458,34.914,34.8458,34.9083,218800.0
2010-09-23 11:35:00,61.43,61.5,61.37,61.38,145500.0,34.9083,34.9481,34.8742,34.8799,145500.0
2010-09-23 11:40:00,61.38,61.4,61.36,61.39,138000.0,34.8799,34.8913,34.8686,34.8856,138000.0
2010-09-23 11:45:00,61.39,61.44,61.37,61.43,114000.0,34.8856,34.914,34.8742,34.9083,114000.0
2010-09-23 11:50:00,61.44,61.44,61.39,61.39,151600.0,34.914,34.914,34.8856,34.8856,151600.0
2010-09-23 11:55:00,61.4,61.46,61.39,61.43,199200.0,34.8913,34.9254,34.8856,34.9083,199200.0
2010-09-23 12:00:00,61.42,61.43,61.38,61.39,151700.0,34.9027,34.9083,34.8799,34.8856,151700.0
2010-09-23 12:05:00,61.38,61.42,61.38,61.4,102500.0,34.8799,34.9027,34.8799,34.8913,102500.0
2010-09-23 12:10:00,61.41,61.41,61.34,61.35,101600.0,34.897,34.897,34.8572,34.8629,101600.0
2010-09-23 12:15:00,61.35,61.38,61.3,61.32,146300.0,34.8629,34.8799,34.8345,34.8458,146300.0
2010-09-23 12:20:00,61.32,61.39,61.3,61.38,51700.0,34.8458,34.8856,34.8345,34.8799,51700.0
2010-09-23 12:25:00,61.39,61.39,61.34,61.35,60200.0,34.8856,34.8856,34.8572,34.8629,60200.0
2010-09-23 12:30:00,61.37,61.4,61.35,61.38,79200.0,34.8742,34.8913,34.8629,34.8799,79200.0
2010-09-23 12:35:00,61.38,61.43,61.33,61.33,90800.0,34.8799,34.9083,34.8515,34.8515,90800.0
2010-09-23 12:40:00,61.33,61.4,61.33,61.39,46800.0,34.8515,34.8913,34.8515,34.8856,46800.0
2010-09-23 12:45:00,61.4,61.41,61.36,61.39,97200.0,34.8913,34.897,34.8686,34.8856,97200.0
2010-09-23 12:50:00,61.4,61.45,61.4,61.43,104800.0,34.8913,34.9197,34.8913,34.9083,104800.0
2010-09-23 12:55:00,61.43,61.48,61.42,61.48,96500.0,34.9083,34.9367,34.9027,34.9367,96500.0
2010-09-23 13:00:00,61.48,61.53,61.47,61.52,77100.0,34.9367,34.9652,34.9311,34.9595,77100.0
2010-09-23 13:05:00,61.53,61.53,61.46,61.47,98600.0,34.9652,34.9652,34.9254,34.9311,98600.0
2010-09-23 13:10:00,61.48,61.48,61.41,61.42,54800.0,34.9367,34.9367,34.897,34.9027,54800.0
2010-09-23 13:15:00,61.41,61.42,61.37,61.38,99400.0,34.897,34.9027,34.8742,34.8799,99400.0
2010-09-23 13:20:00,61.38,61.46,61.37,61.46,77500.0,34.8799,34.9254,34.8742,34.9254,77500.0
2010-09-23 13:25:00,61.44,61.45,61.42,61.43,45900.0,34.914,34.9197,34.9027,34.9083,45900.0
2010-09-23 13:30:00,61.42,61.48,61.39,61.48,159900.0,34.9027,34.9367,34.8856,34.9367,159900.0
2010-09-23 13:35:00,61.47,61.5,61.45,61.48,127200.0,34.9311,34.9481,34.9197,34.9367,127200.0
2010-09-23 13:40:00,61.48,61.51,61.47,61.5,130800.0,34.9367,34.9538,34.9311,34.9481,130800.0
2010-09-23 13:45:00,61.51,61.52,61.46,61.48,223700.0,34.9538,34.9595,34.9254,34.9367,223700.0
2010-09-23 13:50:00,61.49,61.52,61.48,61.49,210900.0,34.9424,34.9595,34.9367,34.9424,210900.0
2010-09-23 13:55:00,61.5,61.5,61.47,61.5,198300.0,34.9481,34.9481,34.9311,34.9481,198300.0
2010-09-23 14:00:00,61.5,61.56,61.49,61.55,102100.0,34.9481,34.9822,34.9424,34.9765,102100.0
2010-09-23 14:05:00,61.55,61.56,61.49,61.51,187400.0,34.9765,34.9822,34.9424,34.9538,187400.0
2010-09-23 14:10:00,61.51,61.52,61.49,61.51,108400.0,34.9538,34.9595,34.9424,34.9538,108400.0
2010-09-23 14:15:00,61.51,61.56,61.5,61.54,93700.0,34.9538,34.9822,34.9481,34.9708,93700.0
2010-09-23 14:20:00,61.54,61.57,61.52,61.53,141000.0,34.9708,34.9879,34.9595,34.9652,141000.0
2010-09-23 14:25:00,61.54,61.55,61.51,61.52,133900.0,34.9708,34.9765,34.9538,34.9595,133900.0
2010-09-23 14:30:00,61.52,61.54,61.5,61.51,97100.0,34.9595,34.9708,34.9481,34.9538,97100.0
2010-09-23 14:35:00,61.5,61.53,61.46,61.48,208100.0,34.9481,34.9652,34.9254,34.9367,208100.0
2010-09-23 14:40:00,61.48,61.54,61.46,61.5,284500.0,34.9367,34.9708,34.9254,34.9481,284500.0
2010-09-23 14:45:00,61.5,61.52,61.48,61.5,164100.0,34.9481,34.9595,34.9367,34.9481,164100.0
2010-09-23 14:50:00,61.5,61.5,61.43,61.46,308900.0,34.9481,34.9481,34.9083,34.9254,308900.0
2010-09-23 14:55:00,61.45,61.48,61.41,61.43,394900.0,34.9197,34.9367,34.897,34.9083,394900.0
2010-09-23 15:00:00,61.43,61.48,61.42,61.47,218400.0,34.9083,34.9367,34.9027,34.9311,218400.0
2010-09-23 15:05:00,61.46,61.47,61.29,61.34,404900.0,34.9254,34.9311,34.8288,34.8572,404900.0
2010-09-23 15:10:00,61.35,61.43,61.33,61.39,203900.0,34.8629,34.9083,34.8515,34.8856,203900.0
2010-09-23 15:15:00,61.39,61.39,61.27,61.32,234500.0,34.8856,34.8856,34.8174,34.8458,234500.0
2010-09-23 15:20:00,61.33,61.33,61.27,61.28,180900.0,34.8515,34.8515,34.8174,34.8231,180900.0
2010-09-23 15:25:00,61.27,61.28,61.08,61.09,318500.0,34.8174,34.8231,34.7094,34.7151,318500.0
2010-09-23 15:30:00,61.09,61.17,61.06,61.1,473700.0,34.7151,34.7606,34.6981,34.7208,473700.0
2010-09-23 15:35:00,61.09,61.09,60.98,61.01,385700.0,34.7151,34.7151,34.6526,34.6697,385700.0
2010-09-23 15:40:00,61.0,61.03,60.9,60.95,498300.0,34.664,34.681,34.6072,34.6356,498300.0
2010-09-23 15:45:00,60.96,61.13,60.96,61.03,508600.0,34.6413,34.7379,34.6413,34.681,508600.0
2010-09-23 15:50:00,61.03,61.1,61.03,61.06,467400.0,34.681,34.7208,34.681,34.6981,467400.0
2010-09-23 15:55:00,61.06,61.18,61.05,61.18,807400.0,34.6981,34.7663,34.6924,34.7663,807400.0
2010-09-24 09:30:00,61.5,61.59,61.36,61.37,606000.0,34.9481,34.9993,34.8686,34.8742,606000.0
2010-09-24 09:35:00,61.38,61.66,61.37,61.64,553400.0,34.8799,35.039,34.8742,35.0277,553400.0
2010-09-24 09:40:00,61.64,61.69,61.51,61.64,620400.0,35.0277,35.0561,34.9538,35.0277,620400.0
2010-09-24 09:45:00,61.65,61.8,61.64,61.69,538100.0,35.0334,35.1186,35.0277,35.0561,538100.0
2010-09-24 09:50:00,61.69,61.77,61.63,61.77,436500.0,35.0561,35.1015,35.022,35.1015,436500.0
2010-09-24 09:55:00,61.77,61.93,61.77,61.84,530100.0,35.1015,35.1925,35.1015,35.1413,530100.0
2010-09-24 10:00:00,61.84,61.85,61.64,61.85,472000.0,35.1413,35.147,35.0277,35.147,472000.0
2010-09-24 10:05:00,61.85,61.96,61.83,61.9,410700.0,35.147,35.2095,35.1356,35.1754,410700.0
2010-09-24 10:10:00,61.89,61.93,61.79,61.79,303700.0,35.1697,35.1925,35.1129,35.1129,303700.0
2010-09-24 10:15:00,61.8,61.88,61.77,61.86,399000.0,35.1186,35.1641,35.1015,35.1527,399000.0
2010-09-24 10:20:00,61.86,61.91,61.82,61.9,334800.0,35.1527,35.1811,35.13,35.1754,334800.0
2010-09-24 10:25:00,61.9,61.98,61.89,61.96,309300.0,35.1754,35.2209,35.1697,35.2095,309300.0
2010-09-24 10:30:00,61.96,61.97,61.89,61.9,207400.0,35.2095,35.2152,35.1697,35.1754,207400.0
2010-09-24 10:35:00,61.9,61.95,61.9,61.93,251400.0,35.1754,35.2038,35.1754,35.1925,251400.0
2010-09-24 10:40:00,61.92,61.98,61.91,61.92,288900.0,35.1868,35.2209,35.1811,35.1868,288900.0
2010-09-24 10:45:00,61.91,61.97,61.89,61.94,196500.0,35.1811,35.2152,35.1697,35.1981,196500.0
2010-09-24 10:50:00,61.94,61.96,61.89,61.91,180100.0,35.1981,35.2095,35.1697,35.1811,180100.0
2010-09-24 10:55:00,61.91,61.97,61.88,61.95,167100.0,35.1811,35.2152,35.1641,35.2038,167100.0
2010-09-24 11:00:00,61.95,61.98,61.92,61.97,170800.0,35.2038,35.2209,35.1868,35.2152,170800.0
2010-09-24 11:05:00,61.98,61.99,61.94,61.98,298600.0,35.2209,35.2266,35.1981,35.2209,298600.0
2010-09-24 11:10:00,61.99,62.0,61.95,61.98,212300.0,35.2266,35.2322,35.2038,35.2209,212300.0
2010-09-24 11:15:00,61.97,62.0,61.95,61.99,255900.0,35.2152,35.2322,35.2038,35.2266,255900.0
2010-09-24 11:20:00,62.0,62.01,61.88,61.91,430600.0,35.2322,35.2379,35.1641,35.1811,430600.0
2010-09-24 11:25:00,61.91,61.97,61.88,61.9,209500.0,35.1811,35.2152,35.1641,35.1754,209500.0
2010-09-24 11:30:00,61.9,61.93,61.87,61.88,217800.0,35.1754,35.1925,35.1584,35.1641,217800.0
2010-09-24 11:35:00,61.87,61.88,61.8,61.84,235600.0,35.1584,35.1641,35.1186,35.1413,235600.0
2010-09-24 11:40:00,61.84,61.84,61.75,61.79,257900.0,35.1413,35.1413,35.0902,35.1129,257900.0
2010-09-24 11:45:00,61.8,61.82,61.77,61.8,234500.0,35.1186,35.13,35.1015,35.1186,234500.0
2010-09-24 11:50:00,61.8,61.86,61.78,61.81,241800.0,35.1186,35.1527,35.1072,35.1243,241800.0
2010-09-24 11:55:00,61.81,61.87,61.76,61.84,204900.0,35.1243,35.1584,35.0959,35.1413,204900.0
2010-09-24 12:00:00,61.85,61.85,61.77,61.79,210200.0,35.147,35.147,35.1015,35.1129,210200.0
2010-09-24 12:05:00,61.79,61.85,61.79,61.83,154700.0,35.1129,35.147,35.1129,35.1356,154700.0
2010-09-24 12:10:00,61.82,61.83,61.79,61.81,126400.0,35.13,35.1356,35.1129,35.1243,126400.0
2010-09-24 12:15:00,61.81,61.83,61.8,61.82,93200.0,35.1243,35.1356,35.1186,35.13,93200.0
2010-09-24 12:20:00,61.83,61.83,61.78,61.81,158400.0,35.1356,35.1356,35.1072,35.1243,158400.0
2010-09-24 12:25:00,61.8,61.85,61.8,61.84,140100.0,35.1186,35.147,35.1186,35.1413,140100.0
2010-09-24 12:30:00,61.84,61.88,61.83,61.84,140500.0,35.1413,35.1641,35.1356,35.1413,140500.0
2010-09-24 12:35:00,61.85,61.87,61.81,61.84,159900.0,35.147,35.1584,35.1243,35.1413,159900.0
2010-09-24 12:40:00,61.85,61.91,61.83,61.89,226800.0,35.147,35.1811,35.1356,35.1697,226800.0
2010-09-24 12:45:00,61.9,61.94,61.85,61.92,336100.0,35.1754,35.1981,35.147,35.1868,336100.0
2010-09-24 12:50:00,61.92,61.94,61.9,61.92,144600.0,35.1868,35.1981,35.1754,35.1868,144600.0
2010-09-24 12:55:00,61.92,61.93,61.84,61.86,178300.0,35.1868,35.1925,35.1413,35.1527,178300.0
2010-09-24 13:00:00,61.85,61.91,61.85,61.89,162000.0,35.147,35.1811,35.147,35.1697,162000.0
2010-09-24 13:05:00,61.88,61.89,61.82,61.83,120300.0,35.1641,35.1697,35.13,35.1356,120300.0
2010-09-24 13:10:00,61.82,61.9,61.82,61.88,154900.0,35.13,35.1754,35.13,35.1641,154900.0
2010-09-24 13:15:00,61.89,61.89,61.83,61.85,208400.0,35.1697,35.1697,35.1356,35.147,208400.0
2010-09-24 13:20:00,61.84,61.88,61.84,61.87,54300.0,35.1413,35.1641,35.1413,35.1584,54300.0
2010-09-24 13:25:00,61.87,61.91,61.85,61.89,144400.0,35.1584,35.1811,35.147,35.1697,144400.0
2010-09-24 13:30:00,61.89,61.95,61.87,61.93,204000.0,35.1697,35.2038,35.1584,35.1925,204000.0
2010-09-24 13:35:00,61.92,61.96,61.91,61.93,314200.0,35.1868,35.2095,35.1811,35.1925,314200.0
2010-09-24 13:40:00,61.93,61.96,61.9,61.92,88000.0,35.1925,35.2095,35.1754,35.1868,88000.0
2010-09-24 13:45:00,61.92,61.97,61.89,61.93,252500.0,35.1868,35.2152,35.1697,35.1925,252500.0
2010-09-24 13:50:00,61.93,61.95,61.89,61.95,184100.0,35.1925,35.2038,35.1697,35.2038,184100.0
2010-09-24 13:55:00,61.94,61.96,61.92,61.93,125100.0,35.1981,35.2095,35.1868,35.1925,125100.0
2010-09-24 14:00:00,61.93,61.97,61.92,61.93,135600.0,35.1925,35.2152,35.1868,35.1925,135600.0
2010-09-24 14:05:00,61.93,61.97,61.92,61.95,126800.0,35.1925,35.2152,35.1868,35.2038,126800.0
2010-09-24 14:10:00,61.96,61.98,61.9,61.95,243800.0,35.2095,35.2209,35.1754,35.2038,243800.0
2010-09-24 14:15:00,61.94,61.99,61.93,61.99,146800.0,35.1981,35.2266,35.1925,35.2266,146800.0
2010-09-24 14:20:00,61.99,61.99,61.94,61.97,94300.0,35.2266,35.2266,35.1981,35.2152,94300.0
2010-09-24 14:25:00,61.96,62.01,61.96,61.96,355600.0,35.2095,35.2379,35.2095,35.2095,355600.0
2010-09-24 14:30:00,61.97,62.03,61.95,61.99,219600.0,35.2152,35.2493,35.2038,35.2266,219600.0
2010-09-24 14:35:00,62.0,62.08,61.98,62.05,222700.0,35.2322,35.2777,35.2209,35.2607,222700.0
2010-09-24 14:40:00,62.06,62.1,62.05,62.08,258800.0,35.2663,35.2891,35.2607,35.2777,258800.0
2010-09-24 14:45:00,62.08,62.13,62.04,62.06,380100.0,35.2777,35.3061,35.255,35.2663,380100.0
2010-09-24 14:50:00,62.07,62.07,61.99,62.03,382000.0,35.272,35.272,35.2266,35.2493,382000.0
2010-09-24 14:55:00,62.02,62.07,62.01,62.06,270600.0,35.2436,35.272,35.2379,35.2663,270600.0
2010-09-24 15:00:00,62.06,62.07,62.0,62.01,188600.0,35.2663,35.272,35.2322,35.2379,188600.0
2010-09-24 15:05:00,62.0,62.04,61.96,62.02,157200.0,35.2322,35.255,35.2095,35.2436,157200.0
2010-09-24 15:10:00,62.02,62.05,61.99,61.99,266400.0,35.2436,35.2607,35.2266,35.2266,266400.0
2010-09-24 15:15:00,61.99,61.99,61.92,61.93,132000.0,35.2266,35.2266,35.1868,35.1925,132000.0
2010-09-24 15:20:00,61.93,61.94,61.88,61.89,226300.0,35.1925,35.1981,35.1641,35.1697,226300.0
2010-09-24 15:25:00,61.88,61.91,61.83,61.86,226500.0,35.1641,35.1811,35.1356,35.1527,226500.0
2010-09-24 15:30:00,61.86,61.87,61.82,61.85,272100.0,35.1527,35.1584,35.13,35.147,272100.0
2010-09-24 15:35:00,61.84,61.9,61.83,61.89,356500.0,35.1413,35.1754,35.1356,35.1697,356500.0
2010-09-24 15:40:00,61.89,61.89,61.8,61.81,370400.0,35.1697,35.1697,35.1186,35.1243,370400.0
2010-09-24 15:45:00,61.82,61.85,61.78,61.79,846000.0,35.13,35.147,35.1072,35.1129,846000.0
2010-09-24 15:50:00,61.79,61.81,61.74,61.75,598400.0,35.1129,35.1243,35.0845,35.0902,598400.0
2010-09-24 15:55:00,61.75,61.79,61.71,61.75,1515000.0,35.0902,35.1129,35.0674,35.0902,1515000.0
2010-09-27 09:30:00,61.92,61.99,61.86,61.96,421300.0,35.1868,35.2266,35.1527,35.2095,421300.0
2010-09-27 09:35:00,61.96,62.08,61.94,61.98,389000.0,35.2095,35.2777,35.1981,35.2209,389000.0
2010-09-27 09:40:00,61.98,62.03,61.9,61.91,255000.0,35.2209,35.2493,35.1754,35.1811,255000.0
2010-09-27 09:45:00,61.9,61.93,61.79,61.87,255100.0,35.1754,35.1925,35.1129,35.1584,255100.0
2010-09-27 09:50:00,61.87,62.06,61.85,62.05,248600.0,35.1584,35.2663,35.147,35.2607,248600.0
2010-09-27 09:55:00,62.05,62.06,61.95,61.97,249500.0,35.2607,35.2663,35.2038,35.2152,249500.0
2010-09-27 10:00:00,61.98,62.01,61.96,62.01,159900.0,35.2209,35.2379,35.2095,35.2379,159900.0
2010-09-27 10:05:00,62.0,62.02,61.96,61.99,186200.0,35.2322,35.2436,35.2095,35.2266,186200.0
2010-09-27 10:10:00,62.0,62.0,61.86,61.89,197900.0,35.2322,35.2322,35.1527,35.1697,197900.0
2010-09-27 10:15:00,61.88,61.9,61.83,61.89,142700.0,35.1641,35.1754,35.1356,35.1697,142700.0
2010-09-27 10:20:00,61.89,61.91,61.84,61.88,185000.0,35.1697,35.1811,35.1413,35.1641,185000.0
2010-09-27 10:25:00,61.87,61.9,61.8,61.88,240800.0,35.1584,35.1754,35.1186,35.1641,240800.0
2010-09-27 10:30:00,61.87,61.88,61.77,61.8,277200.0,35.1584,35.1641,35.1015,35.1186,277200.0
2010-09-27 10:35:00,61.8,61.84,61.77,61.84,142400.0,35.1186,35.1413,35.1015,35.1413,142400.0
2010-09-27 10:40:00,61.84,61.95,61.82,61.93,152400.0,35.1413,35.2038,35.13,35.1925,152400.0
2010-09-27 10:45:00,61.94,61.95,61.86,61.86,84400.0,35.1981,35.2038,35.1527,35.1527,84400.0
2010-09-27 10:50:00,61.87,61.87,61.8,61.84,117500.0,35.1584,35.1584,35.1186,35.1413,117500.0
2010-09-27 10:55:00,61.84,61.85,61.79,61.83,149200.0,35.1413,35.147,35.1129,35.1356,149200.0
2010-09-27 11:00:00,61.84,61.88,61.82,61.88,286800.0,35.1413,35.1641,35.13,35.1641,286800.0
2010-09-27 11:05:00,61.87,61.91,61.85,61.91,222400.0,35.1584,35.1811,35.147,35.1811,222400.0
2010-09-27 11:10:00,61.91,61.94,61.81,61.81,187500.0,35.1811,35.1981,35.1243,35.1243,187500.0
2010-09-27 11:15:00,61.81,61.84,61.77,61.84,154300.0,35.1243,35.1413,35.1015,35.1413,154300.0
2010-09-27 11:20:00,61.85,61.89,61.81,61.89,137500.0,35.147,35.1697,35.1243,35.1697,137500.0
2010-09-27 11:25:00,61.88,61.9,61.87,61.9,167100.0,35.1641,35.1754,35.1584,35.1754,167100.0
2010-09-27 11:30:00,61.89,61.92,61.85,61.87,173800.0,35.1697,35.1868,35.147,35.1584,173800.0
2010-09-27 11:35:00,61.86,61.88,61.71,61.72,306200.0,35.1527,35.1641,35.0674,35.0731,306200.0
2010-09-27 11:40:00,61.72,61.8,61.68,61.77,147100.0,35.0731,35.1186,35.0504,35.1015,147100.0
2010-09-27 11:45:00,61.78,61.85,61.76,61.81,115900.0,35.1072,35.147,35.0959,35.1243,115900.0
2010-09-27 11:50:00,61.82,61.82,61.76,61.78,64100.0,35.13,35.13,35.0959,35.1072,64100.0
2010-09-27 11:55:00,61.78,61.79,61.74,61.78,107500.0,35.1072,35.1129,35.0845,35.1072,107500.0
2010-09-27 12:00:00,61.78,61.83,61.77,61.83,88100.0,35.1072,35.1356,35.1015,35.1356,88100.0
2010-09-27 12:05:00,61.83,61.85,61.76,61.77,95300.0,35.1356,35.147,35.0959,35.1015,95300.0
2010-09-27 12:10:00,61.78,61.81,61.77,61.8,86400.0,35.1072,35.1243,35.1015,35.1186,86400.0
2010-09-27 12:15:00,61.8,61.83,61.79,61.82,114500.0,35.1186,35.1356,35.1129,35.13,114500.0
2010-09-27 12:20:00,61.83,61.83,61.76,61.83,133000.0,35.1356,35.1356,35.0959,35.1356,133000.0
2010-09-27 12:25:00,61.83,61.9,61.82,61.89,91800.0,35.1356,35.1754,35.13,35.1697,91800.0
2010-09-27 12:30:00,61.89,61.89,61.85,61.88,107900.0,35.1697,35.1697,35.147,35.1641,107900.0
2010-09-27 12:35:00,61.88,61.91,61.86,61.88,79900.0,35.1641,35.1811,35.1527,35.1641,79900.0
2010-09-27 12:40:00,61.88,61.9,61.85,61.86,59400.0,35.1641,35.1754,35.147,35.1527,59400.0
2010-09-27 12:45:00,61.85,61.88,61.85,61.87,88200.0,35.147,35.1641,35.147,35.1584,88200.0
2010-09-27 12:50:00,61.87,61.89,61.85,61.88,104400.0,35.1584,35.1697,35.147,35.1641,104400.0
2010-09-27 12:55:00,61.87,61.9,61.85,61.85,57900.0,35.1584,35.1754,35.147,35.147,57900.0
2010-09-27 13:00:00,61.86,61.87,61.82,61.87,110000.0,35.1527,35.1584,35.13,35.1584,110000.0
2010-09-27 13:05:00,61.87,61.92,61.84,61.85,179900.0,35.1584,35.1868,35.1413,35.147,179900.0
2010-09-27 13:10:00,61.86,61.9,61.83,61.88,93000.0,35.1527,35.1754,35.1356,35.1641,93000.0
2010-09-27 13:15:00,61.87,61.88,61.81,61.84,54900.0,35.1584,35.1641,35.1243,35.1413,54900.0
2010-09-27 13:20:00,61.84,61.87,61.81,61.87,83200.0,35.1413,35.1584,35.1243,35.1584,83200.0
2010-09-27 13:25:00,61.86,61.89,61.84,61.88,60800.0,35.1527,35.1697,35.1413,35.1641,60800.0
2010-09-27 13:30:00,61.89,61.91,61.87,61.88,116300.0,35.1697,35.1811,35.1584,35.1641,116300.0
2010-09-27 13:35:00,61.88,61.89,61.86,61.88,98500.0,35.1641,35.1697,35.1527,35.1641,98500.0
2010-09-27 13:40:00,61.88,61.91,61.87,61.88,127800.0,35.1641,35.1811,35.1584,35.1641,127800.0
2010-09-27 13:45:00,61.87,61.92,61.83,61.85,271600.0,35.1584,35.1868,35.1356,35.147,271600.0
2010-09-27 13:50:00,61.85,61.89,61.85,61.88,77700.0,35.147,35.1697,35.147,35.1641,77700.0
2010-09-27 13:55:00,61.89,61.91,61.87,61.89,89100.0,35.1697,35.1811,35.1584,35.1697,89100.0
2010-09-27 14:00:00,61.89,61.94,61.88,61.91,108300.0,35.1697,35.1981,35.1641,35.1811,108300.0
2010-09-27 14:05:00,61.92,61.93,61.86,61.87,63900.0,35.1868,35.1925,35.1527,35.1584,63900.0
2010-09-27 14:10:00,61.86,61.88,61.83,61.88,83600.0,35.1527,35.1641,35.1356,35.1641,83600.0
2010-09-27 14:15:00,61.87,61.91,61.86,61.88,100100.0,35.1584,35.1811,35.1527,35.1641,100100.0
2010-09-27 14:20:00,61.89,61.91,61.85,61.87,86700.0,35.1697,35.1811,35.147,35.1584,86700.0
2010-09-27 14:25:00,61.87,61.9,61.85,61.89,68000.0,35.1584,35.1754,35.147,35.1697,68000.0
2010-09-27 14:30:00,61.89,61.91,61.83,61.85,135500.0,35.1697,35.1811,35.1356,35.147,135500.0
2010-09-27 14:35:00,61.85,61.92,61.84,61.9,268600.0,35.147,35.1868,35.1413,35.1754,268600.0
2010-09-27 14:40:00,61.9,61.98,61.89,61.98,224000.0,35.1754,35.2209,35.1697,35.2209,224000.0
2010-09-27 14:45:00,61.98,62.0,61.96,61.97,142000.0,35.2209,35.2322,35.2095,35.2152,142000.0
2010-09-27 14:50:00,61.97,61.97,61.94,61.96,104700.0,35.2152,35.2152,35.1981,35.2095,104700.0
2010-09-27 14:55:00,61.96,61.96,61.9,61.91,135100.0,35.2095,35.2095,35.1754,35.1811,135100.0
2010-09-27 15:00:00,61.91,61.92,61.88,61.9,121900.0,35.1811,35.1868,35.1641,35.1754,121900.0
2010-09-27 15:05:00,61.9,61.93,61.9,61.91,120700.0,35.1754,35.1925,35.1754,35.1811,120700.0
2010-09-27 15:10:00,61.92,61.92,61.89,61.9,136700.0,35.1868,35.1868,35.1697,35.1754,136700.0
2010-09-27 15:15:00,61.91,61.91,61.87,61.88,134100.0,35.1811,35.1811,35.1584,35.1641,134100.0
2010-09-27 15:20:00,61.89,61.93,61.87,61.91,111200.0,35.1697,35.1925,35.1584,35.1811,111200.0
2010-09-27 15:25:00,61.9,61.91,61.85,61.86,123700.0,35.1754,35.1811,35.147,35.1527,123700.0
2010-09-27 15:30:00,61.86,61.87,61.81,61.86,285700.0,35.1527,35.1584,35.1243,35.1527,285700.0
2010-09-27 15:35:00,61.86,61.86,61.79,61.8,158600.0,35.1527,35.1527,35.1129,35.1186,158600.0
2010-09-27 15:40:00,61.81,61.81,61.74,61.8,240100.0,35.1243,35.1243,35.0845,35.1186,240100.0
2010-09-27 15:45:00,61.8,61.83,61.76,61.81,295400.0,35.1186,35.1356,35.0959,35.1243,295400.0
2010-09-27 15:50:00,61.81,61.84,61.76,61.84,586700.0,35.1243,35.1413,35.0959,35.1413,586700.0
2010-09-27 15:55:00,61.83,61.84,61.75,61.77,1329000.0,35.1356,35.1413,35.0902,35.1015,1329000.0
2010-09-28 09:30:00,61.65,61.7,61.5,61.56,329400.0,35.0334,35.0618,34.9481,34.9822,329400.0
2010-09-28 09:35:00,61.55,61.62,61.51,61.56,166800.0,34.9765,35.0163,34.9538,34.9822,166800.0
2010-09-28 09:40:00,61.55,61.59,61.47,61.47,259200.0,34.9765,34.9993,34.9311,34.9311,259200.0
2010-09-28 09:45:00,61.48,61.56,61.42,61.5,271300.0,34.9367,34.9822,34.9027,34.9481,271300.0
2010-09-28 09:50:00,61.5,61.63,61.49,61.58,221200.0,34.9481,35.022,34.9424,34.9936,221200.0
2010-09-28 09:55:00,61.57,61.58,61.5,61.53,160400.0,34.9879,34.9936,34.9481,34.9652,160400.0
2010-09-28 10:00:00,61.53,61.54,61.27,61.34,542500.0,34.9652,34.9708,34.8174,34.8572,542500.0
2010-09-28 10:05:00,61.35,61.49,61.32,61.43,297300.0,34.8629,34.9424,34.8458,34.9083,297300.0
2010-09-28 10:10:00,61.43,61.44,61.32,61.36,249000.0,34.9083,34.914,34.8458,34.8686,249000.0
2010-09-28 10:15:00,61.36,61.38,61.3,61.33,238600.0,34.8686,34.8799,34.8345,34.8515,238600.0
2010-09-28 10:20:00,61.34,61.35,61.27,61.31,312600.0,34.8572,34.8629,34.8174,34.8401,312600.0
2010-09-28 10:25:00,61.3,61.4,61.3,61.37,326800.0,34.8345,34.8913,34.8345,34.8742,326800.0
2010-09-28 10:30:00,61.37,61.46,61.36,61.45,357300.0,34.8742,34.9254,34.8686,34.9197,357300.0
2010-09-28 10:35:00,61.45,61.52,61.42,61.51,248900.0,34.9197,34.9595,34.9027,34.9538,248900.0
2010-09-28 10:40:00,61.5,61.66,61.49,61.59,276300.0,34.9481,35.039,34.9424,34.9993,276300.0
2010-09-28 10:45:00,61.6,61.63,61.51,61.51,154500.0,35.0049,35.022,34.9538,34.9538,154500.0
2010-09-28 10:50:00,61.52,61.54,61.48,61.49,109700.0,34.9595,34.9708,34.9367,34.9424,109700.0
2010-09-28 10:55:00,61.5,61.62,61.49,61.59,205300.0,34.9481,35.0163,34.9424,34.9993,205300.0
2010-09-28 11:00:00,61.6,61.68,61.59,61.66,217400.0,35.0049,35.0504,34.9993,35.039,217400.0
2010-09-28 11:05:00,61.66,61.68,61.6,61.61,159100.0,35.039,35.0504,35.0049,35.0106,159100.0
2010-09-28 11:10:00,61.61,61.7,61.6,61.64,118200.0,35.0106,35.0618,35.0049,35.0277,118200.0
2010-09-28 11:15:00,61.64,61.75,61.64,61.75,158600.0,35.0277,35.0902,35.0277,35.0902,158600.0
2010-09-28 11:20:00,61.75,61.85,61.74,61.82,194500.0,35.0902,35.147,35.0845,35.13,194500.0
2010-09-28 11:25:00,61.81,61.98,61.79,61.96,483600.0,35.1243,35.2209,35.1129,35.2095,483600.0
2010-09-28 11:30:00,61.97,62.04,61.97,61.98,576400.0,35.2152,35.255,35.2152,35.2209,576400.0
2010-09-28 11:35:00,61.99,62.06,61.99,62.01,246300.0,35.2266,35.2663,35.2266,35.2379,246300.0
2010-09-28 11:40:00,62.02,62.07,61.98,62.0,199100.0,35.2436,35.272,35.2209,35.2322,199100.0
2010-09-28 11:45:00,62.0,62.02,61.96,62.01,140500.0,35.2322,35.2436,35.2095,35.2379,140500.0
2010-09-28 11:50:00,62.01,62.02,61.95,61.97,123700.0,35.2379,35.2436,35.2038,35.2152,123700.0
2010-09-28 11:55:00,61.97,61.97,61.93,61.97,103500.0,35.2152,35.2152,35.1925,35.2152,103500.0
2010-09-28 12:00:00,61.96,62.0,61.94,61.96,104100.0,35.2095,35.2322,35.1981,35.2095,104100.0
2010-09-28 12:05:00,61.95,62.0,61.92,61.96,108800.0,35.2038,35.2322,35.1868,35.2095,108800.0
2010-09-28 12:10:00,61.96,62.0,61.93,61.99,153500.0,35.2095,35.2322,35.1925,35.2266,153500.0
2010-09-28 12:15:00,61.99,62.03,61.96,61.98,217600.0,35.2266,35.2493,35.2095,35.2209,217600.0
2010-09-28 12:20:00,61.98,62.05,61.96,62.03,165800.0,35.2209,35.2607,35.2095,35.2493,165800.0
2010-09-28 12:25:00,62.04,62.09,61.98,62.0,114900.0,35.255,35.2834,35.2209,35.2322,114900.0
2010-09-28 12:30:00,62.01,62.04,61.96,62.0,153300.0,35.2379,35.255,35.2095,35.2322,153300.0
2010-09-28 12:35:00,62.0,62.05,61.99,62.01,76800.0,35.2322,35.2607,35.2266,35.2379,76800.0
2010-09-28 12:40:00,62.01,62.02,61.97,62.02,73900.0,35.2379,35.2436,35.2152,35.2436,73900.0
2010-09-28 12:45:00,62.02,62.08,62.01,62.04,77500.0,35.2436,35.2777,35.2379,35.255,77500.0
2010-09-28 12:50:00,62.05,62.07,62.04,62.05,72000.0,35.2607,35.272,35.255,35.2607,72000.0
2010-09-28 12:55:00,62.05,62.06,62.01,62.05,99700.0,35.2607,35.2663,35.2379,35.2607,99700.0
2010-09-28 13:00:00,62.05,62.06,62.0,62.0,113100.0,35.2607,35.2663,35.2322,35.2322,113100.0
2010-09-28 13:05:00,62.0,62.01,61.91,61.97,88700.0,35.2322,35.2379,35.1811,35.2152,88700.0
2010-09-28 13:10:00,61.97,61.98,61.94,61.96,67200.0,35.2152,35.2209,35.1981,35.2095,67200.0
2010-09-28 13:15:00,61.97,61.98,61.94,61.96,52000.0,35.2152,35.2209,35.1981,35.2095,52000.0
2010-09-28 13:20:00,61.97,61.98,61.95,61.98,57200.0,35.2152,35.2209,35.2038,35.2209,57200.0
2010-09-28 13:25:00,61.97,62.0,61.96,62.0,85300.0,35.2152,35.2322,35.2095,35.2322,85300.0
2010-09-28 13:30:00,62.0,62.04,61.99,62.04,111100.0,35.2322,35.255,35.2266,35.255,111100.0
2010-09-28 13:35:00,62.04,62.1,62.02,62.06,244900.0,35.255,35.2891,35.2436,35.2663,244900.0
2010-09-28 13:40:00,62.06,62.08,62.04,62.06,203800.0,35.2663,35.2777,35.255,35.2663,203800.0
2010-09-28 13:45:00,62.06,62.06,61.97,62.03,134400.0,35.2663,35.2663,35.2152,35.2493,134400.0
2010-09-28 13:50:00,62.03,62.11,62.03,62.07,235200.0,35.2493,35.2948,35.2493,35.272,235200.0
2010-09-28 13:55:00,62.07,62.1,62.05,62.09,117200.0,35.272,35.2891,35.2607,35.2834,117200.0
2010-09-28 14:00:00,62.1,62.1,62.04,62.04,141500.0,35.2891,35.2891,35.255,35.255,141500.0
2010-09-28 14:05:00,62.04,62.07,62.02,62.06,185200.0,35.255,35.272,35.2436,35.2663,185200.0
2010-09-28 14:10:00,62.06,62.1,62.06,62.06,116700.0,35.2663,35.2891,35.2663,35.2663,116700.0
2010-09-28 14:15:00,62.06,62.09,62.01,62.06,207100.0,35.2663,35.2834,35.2379,35.2663,207100.0
2010-09-28 14:20:00,62.06,62.08,62.01,62.01,137800.0,35.2663,35.2777,35.2379,35.2379,137800.0
2010-09-28 14:25:00,62.02,62.05,61.88,61.88,163000.0,35.2436,35.2607,35.1641,35.1641,163000.0
2010-09-28 14:30:00,61.88,61.9,61.84,61.89,179900.0,35.1641,35.1754,35.1413,35.1697,179900.0
2010-09-28 14:35:00,61.89,61.9,61.8,61.86,333900.0,35.1697,35.1754,35.1186,35.1527,333900.0
2010-09-28 14:40:00,61.85,61.86,61.76,61.85,167100.0,35.147,35.1527,35.0959,35.147,167100.0
2010-09-28 14:45:00,61.85,61.85,61.72,61.78,173300.0,35.147,35.147,35.0731,35.1072,173300.0
2010-09-28 14:50:00,61.77,61.85,61.77,61.8,129400.0,35.1015,35.147,35.1015,35.1186,129400.0
2010-09-28 14:55:00,61.8,61.81,61.74,61.76,137500.0,35.1186,35.1243,35.0845,35.0959,137500.0
2010-09-28 15:00:00,61.77,61.78,61.72,61.77,116900.0,35.1015,35.1072,35.0731,35.1015,116900.0
2010-09-28 15:05:00,61.77,61.88,61.74,61.86,161700.0,35.1015,35.1641,35.0845,35.1527,161700.0
2010-09-28 15:10:00,61.86,62.05,61.83,61.95,289400.0,35.1527,35.2607,35.1356,35.2038,289400.0
2010-09-28 15:15:00,61.94,62.02,61.92,61.99,333500.0,35.1981,35.2436,35.1868,35.2266,333500.0
2010-09-28 15:20:00,62.0,62.0,61.92,61.92,106300.0,35.2322,35.2322,35.1868,35.1868,106300.0
2010-09-28 15:25:00,61.92,61.97,61.89,61.9,141200.0,35.1868,35.2152,35.1697,35.1754,141200.0
2010-09-28 15:30:00,61.9,62.02,61.88,62.01,233400.0,35.1754,35.2436,35.1641,35.2379,233400.0
2010-09-28 15:35:00,62.01,62.12,62.0,62.11,488000.0,35.2379,35.3004,35.2322,35.2948,488000.0
2010-09-28 15:40:00,62.11,62.16,62.05,62.08,384300.0,35.2948,35.3232,35.2607,35.2777,384300.0
2010-09-28 15:45:00,62.09,62.2,62.08,62.2,466900.0,35.2834,35.3459,35.2777,35.3459,466900.0
2010-09-28 15:50:00,62.2,62.26,62.18,62.23,545400.0,35.3459,35.38,35.3345,35.3629,545400.0
2010-09-28 15:55:00,62.24,62.24,62.05,62.07,996800.0,35.3686,35.3686,35.2607,35.272,996800.0
2010-09-29 09:30:00,61.84,61.93,61.71,61.83,446000.0,35.1413,35.1925,35.0674,35.1356,446000.0
2010-09-29 09:35:00,61.83,61.88,61.76,61.87,289900.0,35.1356,35.1641,35.0959,35.1584,289900.0
2010-09-29 09:40:00,61.87,61.94,61.81,61.94,312100.0,35.1584,35.1981,35.1243,35.1981,312100.0
2010-09-29 09:45:00,61.93,62.02,61.93,61.99,201200.0,35.1925,35.2436,35.1925,35.2266,201200.0
2010-09-29 09:50:00,61.99,61.99,61.87,61.87,186900.0,35.2266,35.2266,35.1584,35.1584,186900.0
2010-09-29 09:55:00,61.87,61.89,61.77,61.83,295600.0,35.1584,35.1697,35.1015,35.1356,295600.0
2010-09-29 10:00:00,61.83,61.89,61.8,61.85,327200.0,35.1356,35.1697,35.1186,35.147,327200.0
2010-09-29 10:05:00,61.85,61.91,61.83,61.85,390600.0,35.147,35.1811,35.1356,35.147,390600.0
2010-09-29 10:10:00,61.86,61.89,61.81,61.87,158300.0,35.1527,35.1697,35.1243,35.1584,158300.0
2010-09-29 10:15:00,61.87,61.88,61.71,61.73,310600.0,35.1584,35.1641,35.0674,35.0788,310600.0
2010-09-29 10:20:00,61.74,61.74,61.64,61.71,220500.0,35.0845,35.0845,35.0277,35.0674,220500.0
2010-09-29 10:25:00,61.7,61.7,61.61,61.65,222300.0,35.0618,35.0618,35.0106,35.0334,222300.0
2010-09-29 10:30:00,61.65,61.71,61.61,61.71,742500.0,35.0334,35.0674,35.0106,35.0674,742500.0
2010-09-29 10:35:00,61.71,61.76,61.66,61.71,353000.0,35.0674,35.0959,35.039,35.0674,353000.0
2010-09-29 10:40:00,61.71,61.75,61.62,61.65,269900.0,35.0674,35.0902,35.0163,35.0334,269900.0
2010-09-29 10:45:00,61.65,61.68,61.59,61.65,196500.0,35.0334,35.0504,34.9993,35.0334,196500.0
2010-09-29 10:50:00,61.65,61.65,61.58,61.6,275200.0,35.0334,35.0334,34.9936,35.0049,275200.0
2010-09-29 10:55:00,61.59,61.6,61.51,61.58,234600.0,34.9993,35.0049,34.9538,34.9936,234600.0
2010-09-29 11:00:00,61.58,61.69,61.57,61.66,221300.0,34.9936,35.0561,34.9879,35.039,221300.0
2010-09-29 11:05:00,61.65,61.69,61.61,61.61,153400.0,35.0334,35.0561,35.0106,35.0106,153400.0
2010-09-29 11:10:00,61.61,61.66,61.6,61.62,89500.0,35.0106,35.039,35.0049,35.0163,89500.0
2010-09-29 11:15:00,61.61,61.62,61.53,61.56,208000.0,35.0106,35.0163,34.9652,34.9822,208000.0
2010-09-29 11:20:00,61.56,61.67,61.55,61.66,216600.0,34.9822,35.0447,34.9765,35.039,216600.0
2010-09-29 11:25:00,61.67,61.73,61.65,61.71,330700.0,35.0447,35.0788,35.0334,35.0674,330700.0
2010-09-29 11:30:00,61.71,61.74,61.67,61.68,198000.0,35.0674,35.0845,35.0447,35.0504,198000.0
2010-09-29 11:35:00,61.68,61.75,61.67,61.73,295100.0,35.0504,35.0902,35.0447,35.0788,295100.0
2010-09-29 11:40:00,61.73,61.75,61.7,61.7,136500.0,35.0788,35.0902,35.0618,35.0618,136500.0
2010-09-29 11:45:00,61.7,61.77,61.65,61.65,195400.0,35.0618,35.1015,35.0334,35.0334,195400.0
2010-09-29 11:50:00,61.66,61.69,61.65,61.67,218800.0,35.039,35.0561,35.0334,35.0447,218800.0
2010-09-29 11:55:00,61.67,61.69,61.65,61.68,192800.0,35.0447,35.0561,35.0334,35.0504,192800.0
2010-09-29 12:00:00,61.68,61.75,61.63,61.74,300700.0,35.0504,35.0902,35.022,35.0845,300700.0
2010-09-29 12:05:00,61.75,61.77,61.7,61.76,124000.0,35.0902,35.1015,35.0618,35.0959,124000.0
2010-09-29 12:10:00,61.76,61.82,61.75,61.79,129300.0,35.0959,35.13,35.0902,35.1129,129300.0
2010-09-29 12:15:00,61.79,61.84,61.75,61.8,179800.0,35.1129,35.1413,35.0902,35.1186,179800.0
2010-09-29 12:20:00,61.79,61.88,61.79,61.84,167400.0,35.1129,35.1641,35.1129,35.1413,167400.0
2010-09-29 12:25:00,61.85,61.86,61.77,61.79,157100.0,35.147,35.1527,35.1015,35.1129,157100.0
2010-09-29 12:30:00,61.79,61.81,61.73,61.74,171400.0,35.1129,35.1243,35.0788,35.0845,171400.0
2010-09-29 12:35:00,61.73,61.75,61.68,61.7,137300.0,35.0788,35.0902,35.0504,35.0618,137300.0
2010-09-29 12:40:00,61.71,61.72,61.69,61.71,168900.0,35.0674,35.0731,35.0561,35.0674,168900.0
2010-09-29 12:45:00,61.71,61.72,61.66,61.69,112100.0,35.0674,35.0731,35.039,35.0561,112100.0
2010-09-29 12:50:00,61.69,61.72,61.68,61.71,72600.0,35.0561,35.0731,35.0504,35.0674,72600.0
2010-09-29 12:55:00,61.7,61.72,61.68,61.69,129400.0,35.0618,35.0731,35.0504,35.0561,129400.0
2010-09-29 13:00:00,61.69,61.71,61.68,61.7,155100.0,35.0561,35.0674,35.0504,35.0618,155100.0
2010-09-29 13:05:00,61.7,61.7,61.64,61.67,160400.0,35.0618,35.0618,35.0277,35.0447,160400.0
2010-09-29 13:10:00,61.67,61.68,61.65,61.66,112400.0,35.0447,35.0504,35.0334,35.039,112400.0
2010-09-29 13:15:00,61.65,61.68,61.64,61.67,100300.0,35.0334,35.0504,35.0277,35.0447,100300.0
2010-09-29 13:20:00,61.67,61.68,61.64,61.65,87900.0,35.0447,35.0504,35.0277,35.0334,87900.0
2010-09-29 13:25:00,61.66,61.67,61.63,61.65,91700.0,35.039,35.0447,35.022,35.0334,91700.0
2010-09-29 13:30:00,61.65,61.68,61.63,61.66,111600.0,35.0334,35.0504,35.022,35.039,111600.0
2010-09-29 13:35:00,61.66,61.67,61.62,61.66,144200.0,35.039,35.0447,35.0163,35.039,144200.0
2010-09-29 13:40:00,61.67,61.68,61.63,61.65,157300.0,35.0447,35.0504,35.022,35.0334,157300.0
2010-09-29 13:45:00,61.66,61.7,61.64,61.68,161600.0,35.039,35.0618,35.0277,35.0504,161600.0
2010-09-29 13:50:00,61.69,61.74,61.68,61.71,120000.0,35.0561,35.0845,35.0504,35.0674,120000.0
2010-09-29 13:55:00,61.7,61.81,61.7,61.81,223400.0,35.0618,35.1243,35.0618,35.1243,223400.0
2010-09-29 14:00:00,61.81,61.87,61.8,61.83,116200.0,35.1243,35.1584,35.1186,35.1356,116200.0
2010-09-29 14:05:00,61.83,61.86,61.81,61.84,113300.0,35.1356,35.1527,35.1243,35.1413,113300.0
2010-09-29 14:10:00,61.85,61.92,61.84,61.88,419300.0,35.147,35.1868,35.1413,35.1641,419300.0
2010-09-29 14:15:00,61.88,61.9,61.83,61.84,161800.0,35.1641,35.1754,35.1356,35.1413,161800.0
2010-09-29 14:20:00,61.84,61.87,61.81,61.84,119400.0,35.1413,35.1584,35.1243,35.1413,119400.0
2010-09-29 14:25:00,61.83,61.83,61.76,61.77,164800.0,35.1356,35.1356,35.0959,35.1015,164800.0
2010-09-29 14:30:00,61.78,61.82,61.76,61.81,75500.0,35.1072,35.13,35.0959,35.1243,75500.0
2010-09-29 14:35:00,61.81,61.84,61.8,61.83,50800.0,35.1243,35.1413,35.1186,35.1356,50800.0
2010-09-29 14:40:00,61.84,61.88,61.82,61.85,278200.0,35.1413,35.1641,35.13,35.147,278200.0
2010-09-29 14:45:00,61.85,61.88,61.77,61.79,175500.0,35.147,35.1641,35.1015,35.1129,175500.0
2010-09-29 14:50:00,61.79,61.81,61.78,61.8,123700.0,35.1129,35.1243,35.1072,35.1186,123700.0
2010-09-29 14:55:00,61.8,61.8,61.76,61.8,152900.0,35.1186,35.1186,35.0959,35.1186,152900.0
2010-09-29 15:00:00,61.8,61.82,61.76,61.78,186200.0,35.1186,35.13,35.0959,35.1072,186200.0
2010-09-29 15:05:00,61.78,61.78,61.61,61.64,249900.0,35.1072,35.1072,35.0106,35.0277,249900.0
2010-09-29 15:10:00,61.65,61.66,61.5,61.56,289800.0,35.0334,35.039,34.9481,34.9822,289800.0
2010-09-29 15:15:00,61.56,61.56,61.45,61.5,273900.0,34.9822,34.9822,34.9197,34.9481,273900.0
2010-09-29 15:20:00,61.51,61.54,61.47,61.48,231500.0,34.9538,34.9708,34.9311,34.9367,231500.0
2010-09-29 15:25:00,61.47,61.51,61.43,61.44,310200.0,34.9311,34.9538,34.9083,34.914,310200.0
2010-09-29 15:30:00,61.44,61.45,61.39,61.4,458100.0,34.914,34.9197,34.8856,34.8913,458100.0
2010-09-29 15:35:00,61.41,61.44,61.38,61.42,417200.0,34.897,34.914,34.8799,34.9027,417200.0
2010-09-29 15:40:00,61.43,61.43,61.27,61.29,344900.0,34.9083,34.9083,34.8174,34.8288,344900.0
2010-09-29 15:45:00,61.29,61.38,61.28,61.35,637000.0,34.8288,34.8799,34.8231,34.8629,637000.0
2010-09-29 15:50:00,61.35,61.4,61.34,61.4,586400.0,34.8629,34.8913,34.8572,34.8913,586400.0
2010-09-29 15:55:00,61.4,61.59,61.4,61.59,1200200.0,34.8913,34.9993,34.8913,34.9993,1200200.0
2010-09-30 09:30:00,61.95,61.98,61.74,61.97,772500.0,35.2038,35.2209,35.0845,35.2152,772500.0
2010-09-30 09:35:00,61.97,61.99,61.92,61.94,381600.0,35.2152,35.2266,35.1868,35.1981,381600.0
2010-09-30 09:40:00,61.95,62.4,61.91,62.32,768100.0,35.2038,35.4595,35.1811,35.4141,768100.0
2010-09-30 09:45:00,62.31,62.44,62.25,62.33,495300.0,35.4084,35.4823,35.3743,35.4198,495300.0
2010-09-30 09:50:00,62.33,62.37,62.19,62.26,477200.0,35.4198,35.4425,35.3402,35.38,477200.0
2010-09-30 09:55:00,62.28,62.33,62.18,62.22,345200.0,35.3914,35.4198,35.3345,35.3573,345200.0
2010-09-30 10:00:00,62.22,62.23,62.11,62.18,472800.0,35.3573,35.3629,35.2948,35.3345,472800.0
2010-09-30 10:05:00,62.18,62.29,62.17,62.23,293100.0,35.3345,35.397,35.3288,35.3629,293100.0
2010-09-30 10:10:00,62.24,62.24,62.1,62.16,556800.0,35.3686,35.3686,35.2891,35.3232,556800.0
2010-09-30 10:15:00,62.15,62.26,62.15,62.2,307200.0,35.3175,35.38,35.3175,35.3459,307200.0
2010-09-30 10:20:00,62.2,62.23,62.05,62.06,398500.0,35.3459,35.3629,35.2607,35.2663,398500.0
2010-09-30 10:25:00,62.05,62.27,62.05,62.23,391200.0,35.2607,35.3857,35.2607,35.3629,391200.0
2010-09-30 10:30:00,62.23,62.28,62.13,62.15,419600.0,35.3629,35.3914,35.3061,35.3175,419600.0
2010-09-30 10:35:00,62.15,62.2,62.11,62.16,255400.0,35.3175,35.3459,35.2948,35.3232,255400.0
2010-09-30 10:40:00,62.17,62.24,62.16,62.19,168900.0,35.3288,35.3686,35.3232,35.3402,168900.0
2010-09-30 10:45:00,62.19,62.2,62.08,62.13,226000.0,35.3402,35.3459,35.2777,35.3061,226000.0
2010-09-30 10:50:00,62.14,62.23,62.13,62.15,208800.0,35.3118,35.3629,35.3061,35.3175,208800.0
2010-09-30 10:55:00,62.14,62.14,62.05,62.1,211200.0,35.3118,35.3118,35.2607,35.2891,211200.0
2010-09-30 11:00:00,62.11,62.24,62.05,62.15,396800.0,35.2948,35.3686,35.2607,35.3175,396800.0
2010-09-30 11:05:00,62.15,62.15,62.0,62.01,229300.0,35.3175,35.3175,35.2322,35.2379,229300.0
2010-09-30 11:10:00,62.01,62.07,61.93,61.97,342800.0,35.2379,35.272,35.1925,35.2152,342800.0
2010-09-30 11:15:00,61.98,61.98,61.8,61.87,328100.0,35.2209,35.2209,35.1186,35.1584,328100.0
2010-09-30 11:20:00,61.87,61.9,61.76,61.78,257500.0,35.1584,35.1754,35.0959,35.1072,257500.0
2010-09-30 11:25:00,61.77,61.78,61.55,61.6,553300.0,35.1015,35.1072,34.9765,35.0049,553300.0
2010-09-30 11:30:00,61.59,61.7,61.55,61.63,223600.0,34.9993,35.0618,34.9765,35.022,223600.0
2010-09-30 11:35:00,61.63,61.74,61.54,61.71,311000.0,35.022,35.0845,34.9708,35.0674,311000.0
2010-09-30 11:40:00,61.72,61.82,61.7,61.76,196100.0,35.0731,35.13,35.0618,35.0959,196100.0
2010-09-30 11:45:00,61.77,61.86,61.73,61.86,200500.0,35.1015,35.1527,35.0788,35.1527,200500.0
2010-09-30 11:50:00,61.85,61.87,61.8,61.8,273500.0,35.147,35.1584,35.1186,35.1186,273500.0
2010-09-30 11:55:00,61.8,61.86,61.66,61.75,286000.0,35.1186,35.1527,35.039,35.0902,286000.0
2010-09-30 12:00:00,61.74,61.77,61.47,61.54,357500.0,35.0845,35.1015,34.9311,34.9708,357500.0
2010-09-30 12:05:00,61.54,61.61,61.52,61.57,189600.0,34.9708,35.0106,34.9595,34.9879,189600.0
2010-09-30 12:10:00,61.57,61.64,61.53,61.64,175400.0,34.9879,35.0277,34.9652,35.0277,175400.0
2010-09-30 12:15:00,61.64,61.69,61.61,61.67,114000.0,35.0277,35.0561,35.0106,35.0447,114000.0
2010-09-30 12:20:00,61.67,61.75,61.64,61.74,233700.0,35.0447,35.0902,35.0277,35.0845,233700.0
2010-09-30 12:25:00,61.73,61.76,61.7,61.7,96800.0,35.0788,35.0959,35.0618,35.0618,96800.0
2010-09-30 12:30:00,61.7,61.8,61.66,61.8,106400.0,35.0618,35.1186,35.039,35.1186,106400.0
2010-09-30 12:35:00,61.79,61.86,61.77,61.8,199400.0,35.1129,35.1527,35.1015,35.1186,199400.0
2010-09-30 12:40:00,61.81,61.85,61.79,61.81,159300.0,35.1243,35.147,35.1129,35.1243,159300.0
2010-09-30 12:45:00,61.8,61.84,61.78,61.82,130600.0,35.1186,35.1413,35.1072,35.13,130600.0
2010-09-30 12:50:00,61.82,61.83,61.78,61.82,118200.0,35.13,35.1356,35.1072,35.13,118200.0
2010-09-30 12:55:00,61.83,61.83,61.77,61.8,136000.0,35.1356,35.1356,35.1015,35.1186,136000.0
2010-09-30 13:00:00,61.81,61.81,61.76,61.78,96300.0,35.1243,35.1243,35.0959,35.1072,96300.0
2010-09-30 13:05:00,61.78,61.83,61.78,61.82,60600.0,35.1072,35.1356,35.1072,35.13,60600.0
2010-09-30 13:10:00,61.82,61.85,61.76,61.77,118800.0,35.13,35.147,35.0959,35.1015,118800.0
2010-09-30 13:15:00,61.76,61.85,61.76,61.8,131400.0,35.0959,35.147,35.0959,35.1186,131400.0
2010-09-30 13:20:00,61.8,61.85,61.76,61.84,160200.0,35.1186,35.147,35.0959,35.1413,160200.0
2010-09-30 13:25:00,61.84,61.85,61.81,61.85,144200.0,35.1413,35.147,35.1243,35.147,144200.0
2010-09-30 13:30:00,61.85,61.87,61.83,61.85,110900.0,35.147,35.1584,35.1356,35.147,110900.0
2010-09-30 13:35:00,61.85,61.85,61.79,61.79,156100.0,35.147,35.147,35.1129,35.1129,156100.0
2010-09-30 13:40:00,61.8,61.81,61.75,61.77,130500.0,35.1186,35.1243,35.0902,35.1015,130500.0
2010-09-30 13:45:00,61.77,61.81,61.75,61.76,121500.0,35.1015,35.1243,35.0902,35.0959,121500.0
2010-09-30 13:50:00,61.76,61.8,61.73,61.77,135000.0,35.0959,35.1186,35.0788,35.1015,135000.0
2010-09-30 13:55:00,61.77,61.8,61.76,61.8,189500.0,35.1015,35.1186,35.0959,35.1186,189500.0
2010-09-30 14:00:00,61.8,61.83,61.79,61.83,116400.0,35.1186,35.1356,35.1129,35.1356,116400.0
2010-09-30 14:05:00,61.83,61.83,61.79,61.81,75500.0,35.1356,35.1356,35.1129,35.1243,75500.0
2010-09-30 14:10:00,61.79,61.8,61.7,61.72,181200.0,35.1129,35.1186,35.0618,35.0731,181200.0
2010-09-30 14:15:00,61.72,61.76,61.66,61.75,174300.0,35.0731,35.0959,35.039,35.0902,174300.0
2010-09-30 14:20:00,61.75,61.81,61.74,61.77,131100.0,35.0902,35.1243,35.0845,35.1015,131100.0
2010-09-30 14:25:00,61.78,61.87,61.77,61.86,152300.0,35.1072,35.1584,35.1015,35.1527,152300.0
2010-09-30 14:30:00,61.86,61.88,61.83,61.86,92000.0,35.1527,35.1641,35.1356,35.1527,92000.0
2010-09-30 14:35:00,61.86,61.92,61.85,61.86,177200.0,35.1527,35.1868,35.147,35.1527,177200.0
2010-09-30 14:40:00,61.87,61.94,61.86,61.93,91600.0,35.1584,35.1981,35.1527,35.1925,91600.0
2010-09-30 14:45:00,61.93,62.05,61.93,62.0,284400.0,35.1925,35.2607,35.1925,35.2322,284400.0
2010-09-30 14:50:00,62.01,62.07,61.99,62.02,201300.0,35.2379,35.272,35.2266,35.2436,201300.0
2010-09-30 14:55:00,62.02,62.07,62.01,62.02,175800.0,35.2436,35.272,35.2379,35.2436,175800.0
2010-09-30 15:00:00,62.02,62.05,61.98,62.0,188700.0,35.2436,35.2607,35.2209,35.2322,188700.0
2010-09-30 15:05:00,62.0,62.05,62.0,62.05,128300.0,35.2322,35.2607,35.2322,35.2607,128300.0
2010-09-30 15:10:00,62.04,62.05,61.92,61.95,222700.0,35.255,35.2607,35.1868,35.2038,222700.0
2010-09-30 15:15:00,61.95,61.97,61.89,61.9,264200.0,35.2038,35.2152,35.1697,35.1754,264200.0
2010-09-30 15:20:00,61.9,61.95,61.88,61.94,254500.0,35.1754,35.2038,35.1641,35.1981,254500.0
2010-09-30 15:25:00,61.94,62.07,61.89,62.07,385800.0,35.1981,35.272,35.1697,35.272,385800.0
2010-09-30 15:30:00,62.07,62.1,61.99,62.0,359200.0,35.272,35.2891,35.2266,35.2322,359200.0
2010-09-30 15:35:00,62.01,62.02,61.93,61.96,334400.0,35.2379,35.2436,35.1925,35.2095,334400.0
2010-09-30 15:40:00,61.95,62.03,61.91,61.95,285300.0,35.2038,35.2493,35.1811,35.2038,285300.0
2010-09-30 15:45:00,61.95,61.99,61.84,61.97,564700.0,35.2038,35.2266,35.1413,35.2152,564700.0
2010-09-30 15:50:00,61.97,62.06,61.89,61.91,564900.0,35.2152,35.2663,35.1697,35.1811,564900.0
2010-09-30 15:55:00,61.9,61.93,61.79,61.79,1117300.0,35.1754,35.1925,35.1129,35.1129,1117300.0
2010-10-01 09:30:00,62.32,62.36,62.25,62.31,588400.0,35.4141,35.4368,35.3743,35.4084,588400.0
2010-10-01 09:35:00,62.3,62.35,62.15,62.17,414400.0,35.4027,35.4311,35.3175,35.3288,414400.0
2010-10-01 09:40:00,62.17,62.32,62.08,62.31,527000.0,35.3288,35.4141,35.2777,35.4084,527000.0
2010-10-01 09:45:00,62.31,62.4,62.3,62.36,445500.0,35.4084,35.4595,35.4027,35.4368,445500.0
2010-10-01 09:50:00,62.35,62.37,62.28,62.29,367500.0,35.4311,35.4425,35.3914,35.397,367500.0
2010-10-01 09:55:00,62.29,62.36,62.25,62.28,535200.0,35.397,35.4368,35.3743,35.3914,535200.0
2010-10-01 10:00:00,62.28,62.39,61.96,62.05,1072100.0,35.3914,35.4539,35.2095,35.2607,1072100.0
2010-10-01 10:05:00,62.05,62.18,62.01,62.05,517400.0,35.2607,35.3345,35.2379,35.2607,517400.0
2010-10-01 10:10:00,62.04,62.22,62.02,62.19,590700.0,35.255,35.3573,35.2436,35.3402,590700.0
2010-10-01 10:15:00,62.18,62.43,62.17,62.3,525300.0,35.3345,35.4766,35.3288,35.4027,525300.0
2010-10-01 10:20:00,62.31,62.32,62.1,62.12,412400.0,35.4084,35.4141,35.2891,35.3004,412400.0
2010-10-01 10:25:00,62.12,62.17,61.99,62.14,452300.0,35.3004,35.3288,35.2266,35.3118,452300.0
2010-10-01 10:30:00,62.14,62.15,61.95,62.02,595900.0,35.3118,35.3175,35.2038,35.2436,595900.0
2010-10-01 10:35:00,62.02,62.02,61.8,61.9,441200.0,35.2436,35.2436,35.1186,35.1754,441200.0
2010-10-01 10:40:00,61.89,62.02,61.86,61.98,369700.0,35.1697,35.2436,35.1527,35.2209,369700.0
2010-10-01 10:45:00,61.97,62.1,61.97,62.06,284000.0,35.2152,35.2891,35.2152,35.2663,284000.0
2010-10-01 10:50:00,62.06,62.08,62.02,62.06,201900.0,35.2663,35.2777,35.2436,35.2663,201900.0
2010-10-01 10:55:00,62.06,62.09,62.01,62.07,159800.0,35.2663,35.2834,35.2379,35.272,159800.0
2010-10-01 11:00:00,62.08,62.1,62.02,62.08,237200.0,35.2777,35.2891,35.2436,35.2777,237200.0
2010-10-01 11:05:00,62.07,62.14,62.04,62.12,193000.0,35.272,35.3118,35.255,35.3004,193000.0
2010-10-01 11:10:00,62.12,62.17,62.08,62.11,133100.0,35.3004,35.3288,35.2777,35.2948,133100.0
2010-10-01 11:15:00,62.12,62.21,62.1,62.15,195800.0,35.3004,35.3516,35.2891,35.3175,195800.0
2010-10-01 11:20:00,62.15,62.21,62.13,62.18,258500.0,35.3175,35.3516,35.3061,35.3345,258500.0
2010-10-01 11:25:00,62.19,62.21,62.06,62.1,289700.0,35.3402,35.3516,35.2663,35.2891,289700.0
2010-10-01 11:30:00,62.1,62.12,61.98,62.11,248300.0,35.2891,35.3004,35.2209,35.2948,248300.0
2010-10-01 11:35:00,62.11,62.24,62.11,62.22,309600.0,35.2948,35.3686,35.2948,35.3573,309600.0
2010-10-01 11:40:00,62.23,62.24,62.2,62.23,172400.0,35.3629,35.3686,35.3459,35.3629,172400.0
2010-10-01 11:45:00,62.22,62.33,62.22,62.26,148300.0,35.3573,35.4198,35.3573,35.38,148300.0
2010-10-01 11:50:00,62.25,62.28,62.25,62.27,117600.0,35.3743,35.3914,35.3743,35.3857,117600.0
2010-10-01 11:55:00,62.26,62.29,62.25,62.26,143700.0,35.38,35.397,35.3743,35.38,143700.0
2010-10-01 12:00:00,62.26,62.27,62.23,62.25,150900.0,35.38,35.3857,35.3629,35.3743,150900.0
2010-10-01 12:05:00,62.25,62.33,62.25,62.3,173900.0,35.3743,35.4198,35.3743,35.4027,173900.0
2010-10-01 12:10:00,62.3,62.3,62.25,62.26,106000.0,35.4027,35.4027,35.3743,35.38,106000.0
2010-10-01 12:15:00,62.26,62.3,62.25,62.3,218400.0,35.38,35.4027,35.3743,35.4027,218400.0
2010-10-01 12:20:00,62.3,62.32,62.27,62.31,89700.0,35.4027,35.4141,35.3857,35.4084,89700.0
2010-10-01 12:25:00,62.32,62.32,62.27,62.3,114600.0,35.4141,35.4141,35.3857,35.4027,114600.0
2010-10-01 12:30:00,62.3,62.31,62.25,62.27,144400.0,35.4027,35.4084,35.3743,35.3857,144400.0
2010-10-01 12:35:00,62.28,62.3,62.26,62.29,95200.0,35.3914,35.4027,35.38,35.397,95200.0
2010-10-01 12:40:00,62.29,62.32,62.26,62.32,70400.0,35.397,35.4141,35.38,35.4141,70400.0
2010-10-01 12:45:00,62.31,62.33,62.29,62.33,90600.0,35.4084,35.4198,35.397,35.4198,90600.0
2010-10-01 12:50:00,62.33,62.35,62.31,62.33,99200.0,35.4198,35.4311,35.4084,35.4198,99200.0
2010-10-01 12:55:00,62.34,62.34,62.27,62.32,122100.0,35.4255,35.4255,35.3857,35.4141,122100.0
2010-10-01 13:00:00,62.32,62.35,62.32,62.33,119000.0,35.4141,35.4311,35.4141,35.4198,119000.0
2010-10-01 13:05:00,62.34,62.39,62.33,62.36,270600.0,35.4255,35.4539,35.4198,35.4368,270600.0
2010-10-01 13:10:00,62.35,62.39,62.33,62.38,176300.0,35.4311,35.4539,35.4198,35.4482,176300.0
2010-10-01 13:15:00,62.39,62.4,62.36,62.37,184000.0,35.4539,35.4595,35.4368,35.4425,184000.0
2010-10-01 13:20:00,62.36,62.37,62.33,62.36,78100.0,35.4368,35.4425,35.4198,35.4368,78100.0
2010-10-01 13:25:00,62.36,62.42,62.36,62.36,200800.0,35.4368,35.4709,35.4368,35.4368,200800.0
2010-10-01 13:30:00,62.37,62.37,62.3,62.34,114600.0,35.4425,35.4425,35.4027,35.4255,114600.0
2010-10-01 13:35:00,62.34,62.36,62.31,62.31,78100.0,35.4255,35.4368,35.4084,35.4084,78100.0
2010-10-01 13:40:00,62.31,62.34,62.28,62.33,124900.0,35.4084,35.4255,35.3914,35.4198,124900.0
2010-10-01 13:45:00,62.33,62.34,62.29,62.33,221900.0,35.4198,35.4255,35.397,35.4198,221900.0
2010-10-01 13:50:00,62.34,62.35,62.32,62.35,105000.0,35.4255,35.4311,35.4141,35.4311,105000.0
2010-10-01 13:55:00,62.35,62.37,62.28,62.29,184600.0,35.4311,35.4425,35.3914,35.397,184600.0
2010-10-01 14:00:00,62.29,62.37,62.28,62.34,113400.0,35.397,35.4425,35.3914,35.4255,113400.0
2010-10-01 14:05:00,62.34,62.4,62.34,62.4,95000.0,35.4255,35.4595,35.4255,35.4595,95000.0
2010-10-01 14:10:00,62.4,62.48,62.4,62.47,243500.0,35.4595,35.505,35.4595,35.4993,243500.0
2010-10-01 14:15:00,62.46,62.46,62.4,62.41,86700.0,35.4936,35.4936,35.4595,35.4652,86700.0
2010-10-01 14:20:00,62.42,62.47,62.41,62.41,164400.0,35.4709,35.4993,35.4652,35.4652,164400.0
2010-10-01 14:25:00,62.41,62.47,62.39,62.42,152500.0,35.4652,35.4993,35.4539,35.4709,152500.0
2010-10-01 14:30:00,62.43,62.46,62.41,62.42,123700.0,35.4766,35.4936,35.4652,35.4709,123700.0
2010-10-01 14:35:00,62.42,62.48,62.42,62.45,131000.0,35.4709,35.505,35.4709,35.488,131000.0
2010-10-01 14:40:00,62.45,62.49,62.44,62.44,175900.0,35.488,35.5107,35.4823,35.4823,175900.0
2010-10-01 14:45:00,62.43,62.47,62.39,62.4,210200.0,35.4766,35.4993,35.4539,35.4595,210200.0
2010-10-01 14:50:00,62.4,62.47,62.4,62.47,182400.0,35.4595,35.4993,35.4595,35.4993,182400.0
2010-10-01 14:55:00,62.47,62.5,62.47,62.49,250500.0,35.4993,35.5164,35.4993,35.5107,250500.0
2010-10-01 15:00:00,62.5,62.54,62.48,62.53,714200.0,35.5164,35.5391,35.505,35.5334,714200.0
2010-10-01 15:05:00,62.53,62.56,62.5,62.55,623300.0,35.5334,35.5505,35.5164,35.5448,623300.0
2010-10-01 15:10:00,62.55,62.57,62.49,62.52,423200.0,35.5448,35.5562,35.5107,35.5277,423200.0
2010-10-01 15:15:00,62.52,62.58,62.48,62.53,266000.0,35.5277,35.5618,35.505,35.5334,266000.0
2010-10-01 15:20:00,62.54,62.58,62.49,62.58,193500.0,35.5391,35.5618,35.5107,35.5618,193500.0
2010-10-01 15:25:00,62.57,62.58,62.44,62.48,263000.0,35.5562,35.5618,35.4823,35.505,263000.0
2010-10-01 15:30:00,62.47,62.53,62.46,62.49,275100.0,35.4993,35.5334,35.4936,35.5107,275100.0
2010-10-01 15:35:00,62.48,62.52,62.43,62.51,273500.0,35.505,35.5277,35.4766,35.5221,273500.0
2010-10-01 15:40:00,62.5,62.52,62.46,62.48,227600.0,35.5164,35.5277,35.4936,35.505,227600.0
2010-10-01 15:45:00,62.48,62.55,62.47,62.53,490600.0,35.505,35.5448,35.4993,35.5334,490600.0
2010-10-01 15:50:00,62.52,62.55,62.42,62.43,641300.0,35.5277,35.5448,35.4709,35.4766,641300.0
2010-10-01 15:55:00,62.43,62.54,62.41,62.54,1022400.0,35.4766,35.5391,35.4652,35.5391,1022400.0
2010-10-04 09:30:00,62.52,62.71,62.49,62.62,476500.0,35.5277,35.6357,35.5107,35.5846,476500.0
2010-10-04 09:35:00,62.62,62.62,62.48,62.54,304900.0,35.5846,35.5846,35.505,35.5391,304900.0
2010-10-04 09:40:00,62.54,62.66,62.53,62.63,305100.0,35.5391,35.6073,35.5334,35.5902,305100.0
2010-10-04 09:45:00,62.63,62.68,62.61,62.67,165500.0,35.5902,35.6187,35.5789,35.613,165500.0
2010-10-04 09:50:00,62.68,62.72,62.56,62.61,436900.0,35.6187,35.6414,35.5505,35.5789,436900.0
2010-10-04 09:55:00,62.61,62.68,62.6,62.61,252200.0,35.5789,35.6187,35.5732,35.5789,252200.0
2010-10-04 10:00:00,62.62,62.7,62.49,62.63,360800.0,35.5846,35.63,35.5107,35.5902,360800.0
2010-10-04 10:05:00,62.63,62.68,62.57,62.65,230900.0,35.5902,35.6187,35.5562,35.6016,230900.0
2010-10-04 10:10:00,62.65,62.67,62.59,62.6,340800.0,35.6016,35.613,35.5675,35.5732,340800.0
2010-10-04 10:15:00,62.6,62.73,62.6,62.7,177600.0,35.5732,35.6471,35.5732,35.63,177600.0
2010-10-04 10:20:00,62.69,62.7,62.62,62.66,187300.0,35.6243,35.63,35.5846,35.6073,187300.0
2010-10-04 10:25:00,62.66,62.66,62.55,62.59,164800.0,35.6073,35.6073,35.5448,35.5675,164800.0
2010-10-04 10:30:00,62.58,62.63,62.51,62.52,190300.0,35.5618,35.5902,35.5221,35.5277,190300.0
2010-10-04 10:35:00,62.52,62.54,62.4,62.43,173500.0,35.5277,35.5391,35.4595,35.4766,173500.0
2010-10-04 10:40:00,62.42,62.44,62.34,62.35,157300.0,35.4709,35.4823,35.4255,35.4311,157300.0
2010-10-04 10:45:00,62.35,62.42,62.3,62.3,199800.0,35.4311,35.4709,35.4027,35.4027,199800.0
2010-10-04 10:50:00,62.31,62.4,62.3,62.38,194600.0,35.4084,35.4595,35.4027,35.4482,194600.0
2010-10-04 10:55:00,62.39,62.44,62.35,62.4,141800.0,35.4539,35.4823,35.4311,35.4595,141800.0
2010-10-04 11:00:00,62.39,62.42,62.31,62.37,163100.0,35.4539,35.4709,35.4084,35.4425,163100.0
2010-10-04 11:05:00,62.37,62.38,62.26,62.32,302900.0,35.4425,35.4482,35.38,35.4141,302900.0
2010-10-04 11:10:00,62.32,62.35,62.2,62.21,168300.0,35.4141,35.4311,35.3459,35.3516,168300.0
2010-10-04 11:15:00,62.21,62.23,62.13,62.22,307700.0,35.3516,35.3629,35.3061,35.3573,307700.0
2010-10-04 11:20:00,62.22,62.22,62.13,62.18,360800.0,35.3573,35.3573,35.3061,35.3345,360800.0
2010-10-04 11:25:00,62.18,62.21,62.12,62.21,220300.0,35.3345,35.3516,35.3004,35.3516,220300.0
2010-10-04 11:30:00,62.2,62.21,62.12,62.19,124900.0,35.3459,35.3516,35.3004,35.3402,124900.0
2010-10-04 11:35:00,62.19,62.26,62.18,62.22,109700.0,35.3402,35.38,35.3345,35.3573,109700.0
2010-10-04 11:40:00,62.22,62.23,62.17,62.18,88600.0,35.3573,35.3629,35.3288,35.3345,88600.0
2010-10-04 11:45:00,62.18,62.22,62.14,62.18,114000.0,35.3345,35.3573,35.3118,35.3345,114000.0
2010-10-04 11:50:00,62.18,62.22,62.14,62.15,98100.0,35.3345,35.3573,35.3118,35.3175,98100.0
2010-10-04 11:55:00,62.16,62.19,62.02,62.03,327700.0,35.3232,35.3402,35.2436,35.2493,327700.0
2010-10-04 12:00:00,62.02,62.12,61.93,62.11,360500.0,35.2436,35.3004,35.1925,35.2948,360500.0
2010-10-04 12:05:00,62.11,62.12,61.94,61.98,187000.0,35.2948,35.3004,35.1981,35.2209,187000.0
2010-10-04 12:10:00,61.98,62.03,61.95,61.97,137700.0,35.2209,35.2493,35.2038,35.2152,137700.0
2010-10-04 12:15:00,61.98,62.03,61.93,61.98,92000.0,35.2209,35.2493,35.1925,35.2209,92000.0
2010-10-04 12:20:00,61.98,62.02,61.97,62.0,107400.0,35.2209,35.2436,35.2152,35.2322,107400.0
2010-10-04 12:25:00,61.99,62.05,61.99,62.02,58100.0,35.2266,35.2607,35.2266,35.2436,58100.0
2010-10-04 12:30:00,62.02,62.04,61.97,62.0,83500.0,35.2436,35.255,35.2152,35.2322,83500.0
2010-10-04 12:35:00,62.0,62.02,61.94,61.99,95700.0,35.2322,35.2436,35.1981,35.2266,95700.0
2010-10-04 12:40:00,61.99,62.02,61.94,62.0,122900.0,35.2266,35.2436,35.1981,35.2322,122900.0
2010-10-04 12:45:00,61.99,62.03,61.95,62.03,81400.0,35.2266,35.2493,35.2038,35.2493,81400.0
2010-10-04 12:50:00,62.03,62.08,62.02,62.08,97200.0,35.2493,35.2777,35.2436,35.2777,97200.0
2010-10-04 12:55:00,62.08,62.09,62.01,62.04,105200.0,35.2777,35.2834,35.2379,35.255,105200.0
2010-10-04 13:00:00,62.04,62.1,62.03,62.1,107300.0,35.255,35.2891,35.2493,35.2891,107300.0
2010-10-04 13:05:00,62.09,62.11,62.04,62.06,95700.0,35.2834,35.2948,35.255,35.2663,95700.0
2010-10-04 13:10:00,62.05,62.12,62.05,62.1,112700.0,35.2607,35.3004,35.2607,35.2891,112700.0
2010-10-04 13:15:00,62.1,62.11,62.06,62.09,81900.0,35.2891,35.2948,35.2663,35.2834,81900.0
2010-10-04 13:20:00,62.08,62.14,62.07,62.12,58000.0,35.2777,35.3118,35.272,35.3004,58000.0
2010-10-04 13:25:00,62.12,62.13,62.08,62.11,150600.0,35.3004,35.3061,35.2777,35.2948,150600.0
2010-10-04 13:30:00,62.11,62.12,61.99,62.01,143400.0,35.2948,35.3004,35.2266,35.2379,143400.0
2010-10-04 13:35:00,62.01,62.05,61.99,61.99,99000.0,35.2379,35.2607,35.2266,35.2266,99000.0
2010-10-04 13:40:00,61.99,62.02,61.98,62.0,96800.0,35.2266,35.2436,35.2209,35.2322,96800.0
2010-10-04 13:45:00,62.0,62.04,61.96,62.04,70300.0,35.2322,35.255,35.2095,35.255,70300.0
2010-10-04 13:50:00,62.03,62.05,62.0,62.01,63300.0,35.2493,35.2607,35.2322,35.2379,63300.0
2010-10-04 13:55:00,62.02,62.02,61.92,61.97,264500.0,35.2436,35.2436,35.1868,35.2152,264500.0
2010-10-04 14:00:00,61.98,62.01,61.94,61.94,155600.0,35.2209,35.2379,35.1981,35.1981,155600.0
2010-10-04 14:05:00,61.94,62.0,61.94,61.96,90800.0,35.1981,35.2322,35.1981,35.2095,90800.0
2010-10-04 14:10:00,61.96,62.02,61.95,61.95,115700.0,35.2095,35.2436,35.2038,35.2038,115700.0
2010-10-04 14:15:00,61.95,61.96,61.92,61.93,122200.0,35.2038,35.2095,35.1868,35.1925,122200.0
2010-10-04 14:20:00,61.93,61.94,61.86,61.92,187600.0,35.1925,35.1981,35.1527,35.1868,187600.0
2010-10-04 14:25:00,61.92,61.94,61.84,61.92,174100.0,35.1868,35.1981,35.1413,35.1868,174100.0
2010-10-04 14:30:00,61.92,62.0,61.9,61.96,174300.0,35.1868,35.2322,35.1754,35.2095,174300.0
2010-10-04 14:35:00,61.96,62.06,61.95,62.04,104000.0,35.2095,35.2663,35.2038,35.255,104000.0
2010-10-04 14:40:00,62.05,62.08,62.03,62.06,110600.0,35.2607,35.2777,35.2493,35.2663,110600.0
2010-10-04 14:45:00,62.05,62.09,62.02,62.02,130400.0,35.2607,35.2834,35.2436,35.2436,130400.0
2010-10-04 14:50:00,62.03,62.05,62.01,62.01,73000.0,35.2493,35.2607,35.2379,35.2379,73000.0
2010-10-04 14:55:00,62.01,62.02,61.93,61.96,106500.0,35.2379,35.2436,35.1925,35.2095,106500.0
2010-10-04 15:00:00,61.96,62.08,61.93,62.04,163700.0,35.2095,35.2777,35.1925,35.255,163700.0
2010-10-04 15:05:00,62.04,62.06,62.02,62.03,105900.0,35.255,35.2663,35.2436,35.2493,105900.0
2010-10-04 15:10:00,62.03,62.08,62.02,62.06,172100.0,35.2493,35.2777,35.2436,35.2663,172100.0
2010-10-04 15:15:00,62.06,62.09,62.0,62.08,150200.0,35.2663,35.2834,35.2322,35.2777,150200.0
2010-10-04 15:20:00,62.08,62.17,62.04,62.13,278200.0,35.2777,35.3288,35.255,35.3061,278200.0
2010-10-04 15:25:00,62.13,62.17,62.07,62.17,213600.0,35.3061,35.3288,35.272,35.3288,213600.0
2010-10-04 15:30:00,62.17,62.2,62.11,62.13,166000.0,35.3288,35.3459,35.2948,35.3061,166000.0
2010-10-04 15:35:00,62.13,62.13,62.05,62.09,220500.0,35.3061,35.3061,35.2607,35.2834,220500.0
2010-10-04 15:40:00,62.09,62.11,62.05,62.06,222900.0,35.2834,35.2948,35.2607,35.2663,222900.0
2010-10-04 15:45:00,62.07,62.12,62.07,62.09,294000.0,35.272,35.3004,35.272,35.2834,294000.0
2010-10-04 15:50:00,62.09,62.13,62.03,62.05,297100.0,35.2834,35.3061,35.2493,35.2607,297100.0
2010-10-04 15:55:00,62.05,62.22,62.03,62.21,939200.0,35.2607,35.3573,35.2493,35.3516,939200.0
2010-10-05 09:30:00,62.53,62.75,62.48,62.6,856000.0,35.5334,35.6584,35.505,35.5732,856000.0
2010-10-05 09:35:00,62.6,62.67,62.53,62.61,318500.0,35.5732,35.613,35.5334,35.5789,318500.0
2010-10-05 09:40:00,62.61,62.63,62.52,62.57,441900.0,35.5789,35.5902,35.5277,35.5562,441900.0
2010-10-05 09:45:00,62.58,62.71,62.56,62.59,438400.0,35.5618,35.6357,35.5505,35.5675,438400.0
2010-10-05 09:50:00,62.59,62.61,62.43,62.45,372500.0,35.5675,35.5789,35.4766,35.488,372500.0
2010-10-05 09:55:00,62.46,62.75,62.46,62.72,291600.0,35.4936,35.6584,35.4936,35.6414,291600.0
2010-10-05 10:00:00,62.72,62.74,62.55,62.63,691100.0,35.6414,35.6528,35.5448,35.5902,691100.0
2010-10-05 10:05:00,62.63,62.69,62.54,62.62,326600.0,35.5902,35.6243,35.5391,35.5846,326600.0
2010-10-05 10:10:00,62.63,62.74,62.62,62.67,246500.0,35.5902,35.6528,35.5846,35.613,246500.0
2010-10-05 10:15:00,62.66,62.75,62.65,62.73,356000.0,35.6073,35.6584,35.6016,35.6471,356000.0
2010-10-05 10:20:00,62.73,62.75,62.68,62.74,256000.0,35.6471,35.6584,35.6187,35.6528,256000.0
2010-10-05 10:25:00,62.74,62.88,62.74,62.87,322000.0,35.6528,35.7323,35.6528,35.7266,322000.0
2010-10-05 10:30:00,62.88,62.94,62.85,62.86,453600.0,35.7323,35.7664,35.7153,35.721,453600.0
2010-10-05 10:35:00,62.86,62.97,62.85,62.9,506300.0,35.721,35.7835,35.7153,35.7437,506300.0
2010-10-05 10:40:00,62.91,62.93,62.86,62.92,152400.0,35.7494,35.7607,35.721,35.755,152400.0
2010-10-05 10:45:00,62.92,62.99,62.91,62.99,222600.0,35.755,35.7948,35.7494,35.7948,222600.0
2010-10-05 10:50:00,62.99,63.0,62.97,62.99,331600.0,35.7948,35.8005,35.7835,35.7948,331600.0
2010-10-05 10:55:00,63.0,63.0,62.9,62.92,193900.0,35.8005,35.8005,35.7437,35.755,193900.0
2010-10-05 11:00:00,62.91,62.95,62.91,62.94,158100.0,35.7494,35.7721,35.7494,35.7664,158100.0
2010-10-05 11:05:00,62.94,62.95,62.88,62.91,216200.0,35.7664,35.7721,35.7323,35.7494,216200.0
2010-10-05 11:10:00,62.9,62.91,62.81,62.85,263900.0,35.7437,35.7494,35.6925,35.7153,263900.0
2010-10-05 11:15:00,62.85,62.85,62.78,62.79,180100.0,35.7153,35.7153,35.6755,35.6812,180100.0
2010-10-05 11:20:00,62.79,62.87,62.78,62.86,240700.0,35.6812,35.7266,35.6755,35.721,240700.0
2010-10-05 11:25:00,62.85,62.93,62.82,62.9,149600.0,35.7153,35.7607,35.6982,35.7437,149600.0
2010-10-05 11:30:00,62.9,62.98,62.9,62.92,248000.0,35.7437,35.7891,35.7437,35.755,248000.0
2010-10-05 11:35:00,62.93,63.0,62.92,63.0,528600.0,35.7607,35.8005,35.755,35.8005,528600.0
2010-10-05 11:40:00,62.99,63.04,62.98,63.01,303900.0,35.7948,35.8232,35.7891,35.8062,303900.0
2010-10-05 11:45:00,63.0,63.01,62.92,62.96,186800.0,35.8005,35.8062,35.755,35.7778,186800.0
2010-10-05 11:50:00,62.96,62.97,62.88,62.93,227600.0,35.7778,35.7835,35.7323,35.7607,227600.0
2010-10-05 11:55:00,62.92,63.0,62.91,62.98,155800.0,35.755,35.8005,35.7494,35.7891,155800.0
2010-10-05 12:00:00,62.99,63.05,62.98,63.03,194900.0,35.7948,35.8289,35.7891,35.8176,194900.0
2010-10-05 12:05:00,63.03,63.05,62.99,62.99,186100.0,35.8176,35.8289,35.7948,35.7948,186100.0
2010-10-05 12:10:00,62.98,63.01,62.97,63.0,107500.0,35.7891,35.8062,35.7835,35.8005,107500.0
2010-10-05 12:15:00,63.0,63.1,62.99,63.09,270000.0,35.8005,35.8573,35.7948,35.8517,270000.0
2010-10-05 12:20:00,63.09,63.09,63.01,63.01,115800.0,35.8517,35.8517,35.8062,35.8062,115800.0
2010-10-05 12:25:00,63.01,63.05,63.0,63.04,73400.0,35.8062,35.8289,35.8005,35.8232,73400.0
2010-10-05 12:30:00,63.04,63.08,63.03,63.06,93500.0,35.8232,35.846,35.8176,35.8346,93500.0
2010-10-05 12:35:00,63.06,63.1,63.03,63.09,142800.0,35.8346,35.8573,35.8176,35.8517,142800.0
2010-10-05 12:40:00,63.09,63.09,63.06,63.07,114700.0,35.8517,35.8517,35.8346,35.8403,114700.0
2010-10-05 12:45:00,63.07,63.1,63.07,63.09,108500.0,35.8403,35.8573,35.8403,35.8517,108500.0
2010-10-05 12:50:00,63.1,63.1,63.04,63.06,237900.0,35.8573,35.8573,35.8232,35.8346,237900.0
2010-10-05 12:55:00,63.06,63.07,63.0,63.04,146300.0,35.8346,35.8403,35.8005,35.8232,146300.0
2010-10-05 13:00:00,63.05,63.05,62.97,63.02,221900.0,35.8289,35.8289,35.7835,35.8119,221900.0
2010-10-05 13:05:00,63.01,63.06,62.99,63.03,263200.0,35.8062,35.8346,35.7948,35.8176,263200.0
2010-10-05 13:10:00,63.03,63.11,63.01,63.05,232400.0,35.8176,35.863,35.8062,35.8289,232400.0
2010-10-05 13:15:00,63.06,63.1,63.02,63.02,136400.0,35.8346,35.8573,35.8119,35.8119,136400.0
2010-10-05 13:20:00,63.03,63.07,63.02,63.04,122400.0,35.8176,35.8403,35.8119,35.8232,122400.0
2010-10-05 13:25:00,63.04,63.08,63.01,63.03,160000.0,35.8232,35.846,35.8062,35.8176,160000.0
2010-10-05 13:30:00,63.04,63.05,63.0,63.04,118000.0,35.8232,35.8289,35.8005,35.8232,118000.0
2010-10-05 13:35:00,63.03,63.06,62.99,63.05,111200.0,35.8176,35.8346,35.7948,35.8289,111200.0
2010-10-05 13:40:00,63.04,63.12,63.04,63.12,144500.0,35.8232,35.8687,35.8232,35.8687,144500.0
2010-10-05 13:45:00,63.11,63.12,63.08,63.09,140200.0,35.863,35.8687,35.846,35.8517,140200.0
2010-10-05 13:50:00,63.09,63.13,63.08,63.09,243300.0,35.8517,35.8744,35.846,35.8517,243300.0
2010-10-05 13:55:00,63.09,63.17,63.08,63.15,223800.0,35.8517,35.8971,35.846,35.8857,223800.0
2010-10-05 14:00:00,63.15,63.21,63.15,63.16,184500.0,35.8857,35.9198,35.8857,35.8914,184500.0
2010-10-05 14:05:00,63.15,63.22,63.15,63.18,117200.0,35.8857,35.9255,35.8857,35.9028,117200.0
2010-10-05 14:10:00,63.2,63.2,63.13,63.16,138500.0,35.9142,35.9142,35.8744,35.8914,138500.0
2010-10-05 14:15:00,63.16,63.18,63.14,63.14,105400.0,35.8914,35.9028,35.8801,35.8801,105400.0
2010-10-05 14:20:00,63.13,63.19,63.13,63.19,99300.0,35.8744,35.9085,35.8744,35.9085,99300.0
2010-10-05 14:25:00,63.19,63.2,63.16,63.19,151500.0,35.9085,35.9142,35.8914,35.9085,151500.0
2010-10-05 14:30:00,63.2,63.25,63.19,63.19,231100.0,35.9142,35.9426,35.9085,35.9085,231100.0
2010-10-05 14:35:00,63.19,63.24,63.15,63.18,184700.0,35.9085,35.9369,35.8857,35.9028,184700.0
2010-10-05 14:40:00,63.18,63.23,63.14,63.2,285900.0,35.9028,35.9312,35.8801,35.9142,285900.0
2010-10-05 14:45:00,63.2,63.21,63.14,63.14,126200.0,35.9142,35.9198,35.8801,35.8801,126200.0
2010-10-05 14:50:00,63.14,63.16,63.11,63.15,104700.0,35.8801,35.8914,35.863,35.8857,104700.0
2010-10-05 14:55:00,63.16,63.24,63.16,63.22,211500.0,35.8914,35.9369,35.8914,35.9255,211500.0
2010-10-05 15:00:00,63.23,63.26,63.19,63.24,248800.0,35.9312,35.9483,35.9085,35.9369,248800.0
2010-10-05 15:05:00,63.24,63.25,63.19,63.21,175000.0,35.9369,35.9426,35.9085,35.9198,175000.0
2010-10-05 15:10:00,63.21,63.3,63.19,63.29,351200.0,35.9198,35.971,35.9085,35.9653,351200.0
2010-10-05 15:15:00,63.29,63.35,63.27,63.33,374100.0,35.9653,35.9994,35.9539,35.988,374100.0
2010-10-05 15:20:00,63.33,63.38,63.32,63.36,177600.0,35.988,36.0164,35.9824,36.0051,177600.0
2010-10-05 15:25:00,63.37,63.4,63.35,63.36,431700.0,36.0108,36.0278,35.9994,36.0051,431700.0
2010-10-05 15:30:00,63.35,63.39,63.33,63.34,409000.0,35.9994,36.0221,35.988,35.9937,409000.0
2010-10-05 15:35:00,63.33,63.35,63.29,63.32,418300.0,35.988,35.9994,35.9653,35.9824,418300.0
2010-10-05 15:40:00,63.32,63.39,63.28,63.35,502700.0,35.9824,36.0221,35.9596,35.9994,502700.0
2010-10-05 15:45:00,63.35,63.38,63.29,63.3,526500.0,35.9994,36.0164,35.9653,35.971,526500.0
2010-10-05 15:50:00,63.3,63.32,63.26,63.28,553500.0,35.971,35.9824,35.9483,35.9596,553500.0
2010-10-05 15:55:00,63.27,63.3,63.22,63.23,1112200.0,35.9539,35.971,35.9255,35.9312,1112200.0
2010-10-06 09:30:00,63.18,63.4,63.18,63.4,640400.0,35.9028,36.0278,35.9028,36.0278,640400.0
2010-10-06 09:35:00,63.39,63.45,63.35,63.42,254400.0,36.0221,36.0562,35.9994,36.0392,254400.0
2010-10-06 09:40:00,63.43,63.45,63.26,63.29,312500.0,36.0449,36.0562,35.9483,35.9653,312500.0
2010-10-06 09:45:00,63.28,63.38,63.25,63.36,284500.0,35.9596,36.0164,35.9426,36.0051,284500.0
2010-10-06 09:50:00,63.36,63.47,63.36,63.41,298700.0,36.0051,36.0676,36.0051,36.0335,298700.0
2010-10-06 09:55:00,63.41,63.44,63.37,63.41,231600.0,36.0335,36.0505,36.0108,36.0335,231600.0
2010-10-06 10:00:00,63.42,63.48,63.41,63.44,187400.0,36.0392,36.0733,36.0335,36.0505,187400.0
2010-10-06 10:05:00,63.44,63.5,63.44,63.49,261000.0,36.0505,36.0846,36.0505,36.079,261000.0
2010-10-06 10:10:00,63.49,63.5,63.48,63.49,102500.0,36.079,36.0846,36.0733,36.079,102500.0
2010-10-06 10:15:00,63.5,63.5,63.46,63.47,237200.0,36.0846,36.0846,36.0619,36.0676,237200.0
2010-10-06 10:20:00,63.46,63.47,63.42,63.42,202700.0,36.0619,36.0676,36.0392,36.0392,202700.0
2010-10-06 10:25:00,63.43,63.48,63.41,63.47,143100.0,36.0449,36.0733,36.0335,36.0676,143100.0
2010-10-06 10:30:00,63.47,63.52,63.45,63.47,290900.0,36.0676,36.096,36.0562,36.0676,290900.0
2010-10-06 10:35:00,63.47,63.49,63.39,63.4,325900.0,36.0676,36.079,36.0221,36.0278,325900.0
2010-10-06 10:40:00,63.4,63.55,63.38,63.55,267500.0,36.0278,36.1131,36.0164,36.1131,267500.0
2010-10-06 10:45:00,63.54,63.65,63.53,63.56,308900.0,36.1074,36.1699,36.1017,36.1187,308900.0
2010-10-06 10:50:00,63.56,63.56,63.41,63.44,227100.0,36.1187,36.1187,36.0335,36.0505,227100.0
2010-10-06 10:55:00,63.44,63.54,63.44,63.53,146800.0,36.0505,36.1074,36.0505,36.1017,146800.0
2010-10-06 11:00:00,63.53,63.55,63.46,63.47,168000.0,36.1017,36.1131,36.0619,36.0676,168000.0
2010-10-06 11:05:00,63.47,63.62,63.46,63.55,164900.0,36.0676,36.1528,36.0619,36.1131,164900.0
2010-10-06 11:10:00,63.55,63.58,63.5,63.57,197300.0,36.1131,36.1301,36.0846,36.1244,197300.0
2010-10-06 11:15:00,63.57,63.64,63.56,63.56,165600.0,36.1244,36.1642,36.1187,36.1187,165600.0
2010-10-06 11:20:00,63.56,63.65,63.56,63.65,185800.0,36.1187,36.1699,36.1187,36.1699,185800.0
2010-10-06 11:25:00,63.65,63.7,63.64,63.69,252600.0,36.1699,36.1983,36.1642,36.1926,252600.0
2010-10-06 11:30:00,63.69,63.71,63.68,63.7,211000.0,36.1926,36.204,36.1869,36.1983,211000.0
2010-10-06 11:35:00,63.7,63.78,63.7,63.75,227100.0,36.1983,36.2438,36.1983,36.2267,227100.0
2010-10-06 11:40:00,63.75,63.79,63.73,63.78,263800.0,36.2267,36.2494,36.2153,36.2438,263800.0
2010-10-06 11:45:00,63.79,63.79,63.68,63.7,303000.0,36.2494,36.2494,36.1869,36.1983,303000.0
2010-10-06 11:50:00,63.7,63.72,63.59,63.65,269000.0,36.1983,36.2097,36.1358,36.1699,269000.0
2010-10-06 11:55:00,63.65,63.66,63.62,63.64,183100.0,36.1699,36.1756,36.1528,36.1642,183100.0
2010-10-06 12:00:00,63.64,63.69,63.62,63.68,153300.0,36.1642,36.1926,36.1528,36.1869,153300.0
2010-10-06 12:05:00,63.68,63.71,63.64,63.68,144800.0,36.1869,36.204,36.1642,36.1869,144800.0
2010-10-06 12:10:00,63.68,63.71,63.67,63.71,181400.0,36.1869,36.204,36.1812,36.204,181400.0
2010-10-06 12:15:00,63.71,63.71,63.61,63.62,175400.0,36.204,36.204,36.1471,36.1528,175400.0
2010-10-06 12:20:00,63.61,63.62,63.5,63.5,210300.0,36.1471,36.1528,36.0846,36.0846,210300.0
2010-10-06 12:25:00,63.51,63.52,63.42,63.42,246000.0,36.0903,36.096,36.0392,36.0392,246000.0
2010-10-06 12:30:00,63.43,63.55,63.43,63.53,299400.0,36.0449,36.1131,36.0449,36.1017,299400.0
2010-10-06 12:35:00,63.53,63.58,63.53,63.56,91100.0,36.1017,36.1301,36.1017,36.1187,91100.0
2010-10-06 12:40:00,63.56,63.61,63.56,63.6,82000.0,36.1187,36.1471,36.1187,36.1415,82000.0
2010-10-06 12:45:00,63.6,63.62,63.56,63.58,116600.0,36.1415,36.1528,36.1187,36.1301,116600.0
2010-10-06 12:50:00,63.58,63.58,63.53,63.53,104700.0,36.1301,36.1301,36.1017,36.1017,104700.0
2010-10-06 12:55:00,63.54,63.58,63.5,63.53,120200.0,36.1074,36.1301,36.0846,36.1017,120200.0
2010-10-06 13:00:00,63.52,63.53,63.46,63.46,145900.0,36.096,36.1017,36.0619,36.0619,145900.0
2010-10-06 13:05:00,63.46,63.5,63.44,63.46,182300.0,36.0619,36.0846,36.0505,36.0619,182300.0
2010-10-06 13:10:00,63.46,63.52,63.46,63.49,130700.0,36.0619,36.096,36.0619,36.079,130700.0
2010-10-06 13:15:00,63.5,63.54,63.49,63.49,136500.0,36.0846,36.1074,36.079,36.079,136500.0
2010-10-06 13:20:00,63.49,63.56,63.49,63.56,161300.0,36.079,36.1187,36.079,36.1187,161300.0
2010-10-06 13:25:00,63.56,63.63,63.55,63.63,162800.0,36.1187,36.1585,36.1131,36.1585,162800.0
2010-10-06 13:30:00,63.63,63.66,63.61,63.66,130300.0,36.1585,36.1756,36.1471,36.1756,130300.0
2010-10-06 13:35:00,63.65,63.75,63.65,63.75,257200.0,36.1699,36.2267,36.1699,36.2267,257200.0
2010-10-06 13:40:00,63.75,63.76,63.66,63.67,345000.0,36.2267,36.2324,36.1756,36.1812,345000.0
2010-10-06 13:45:00,63.66,63.69,63.65,63.69,138800.0,36.1756,36.1926,36.1699,36.1926,138800.0
2010-10-06 13:50:00,63.69,63.69,63.65,63.67,114300.0,36.1926,36.1926,36.1699,36.1812,114300.0
2010-10-06 13:55:00,63.67,63.77,63.67,63.75,209900.0,36.1812,36.2381,36.1812,36.2267,209900.0
2010-10-06 14:00:00,63.75,63.77,63.72,63.74,193500.0,36.2267,36.2381,36.2097,36.221,193500.0
2010-10-06 14:05:00,63.74,63.75,63.68,63.69,199100.0,36.221,36.2267,36.1869,36.1926,199100.0
2010-10-06 14:10:00,63.69,63.69,63.64,63.67,183000.0,36.1926,36.1926,36.1642,36.1812,183000.0
2010-10-06 14:15:00,63.68,63.68,63.63,63.65,179700.0,36.1869,36.1869,36.1585,36.1699,179700.0
2010-10-06 14:20:00,63.65,63.74,63.65,63.73,134800.0,36.1699,36.221,36.1699,36.2153,134800.0
2010-10-06 14:25:00,63.73,63.75,63.69,63.74,224800.0,36.2153,36.2267,36.1926,36.221,224800.0
2010-10-06 14:30:00,63.74,63.75,63.71,63.73,155000.0,36.221,36.2267,36.204,36.2153,155000.0
2010-10-06 14:35:00,63.73,63.76,63.71,63.75,211600.0,36.2153,36.2324,36.204,36.2267,211600.0
2010-10-06 14:40:00,63.74,63.75,63.69,63.71,165600.0,36.221,36.2267,36.1926,36.204,165600.0
2010-10-06 14:45:00,63.71,63.73,63.64,63.72,168300.0,36.204,36.2153,36.1642,36.2097,168300.0
2010-10-06 14:50:00,63.72,63.76,63.7,63.76,188500.0,36.2097,36.2324,36.1983,36.2324,188500.0
2010-10-06 14:55:00,63.76,63.79,63.75,63.77,415000.0,36.2324,36.2494,36.2267,36.2381,415000.0
2010-10-06 15:00:00,63.77,63.79,63.72,63.72,228300.0,36.2381,36.2494,36.2097,36.2097,228300.0
2010-10-06 15:05:00,63.72,63.73,63.63,63.64,220800.0,36.2097,36.2153,36.1585,36.1642,220800.0
2010-10-06 15:10:00,63.63,63.67,63.6,63.66,346200.0,36.1585,36.1812,36.1415,36.1756,346200.0
2010-10-06 15:15:00,63.66,63.7,63.63,63.63,208600.0,36.1756,36.1983,36.1585,36.1585,208600.0
2010-10-06 15:20:00,63.63,63.72,63.62,63.69,148500.0,36.1585,36.2097,36.1528,36.1926,148500.0
2010-10-06 15:25:00,63.69,63.72,63.69,63.7,164400.0,36.1926,36.2097,36.1926,36.1983,164400.0
2010-10-06 15:30:00,63.7,63.74,63.68,63.74,205000.0,36.1983,36.221,36.1869,36.221,205000.0
2010-10-06 15:35:00,63.74,63.76,63.73,63.74,301200.0,36.221,36.2324,36.2153,36.221,301200.0
2010-10-06 15:40:00,63.75,63.8,63.74,63.79,244200.0,36.2267,36.2551,36.221,36.2494,244200.0
2010-10-06 15:45:00,63.8,63.86,63.8,63.82,631600.0,36.2551,36.2892,36.2551,36.2665,631600.0
2010-10-06 15:50:00,63.82,63.88,63.74,63.77,539200.0,36.2665,36.3006,36.221,36.2381,539200.0
2010-10-06 15:55:00,63.78,63.91,63.77,63.91,981100.0,36.2438,36.3176,36.2381,36.3176,981100.0
2010-10-07 09:30:00,63.95,64.0,63.87,63.88,558000.0,36.3404,36.3688,36.2949,36.3006,558000.0
2010-10-07 09:35:00,63.89,63.99,63.76,63.85,352600.0,36.3063,36.3631,36.2324,36.2835,352600.0
2010-10-07 09:40:00,63.84,64.0,63.82,63.92,491800.0,36.2778,36.3688,36.2665,36.3233,491800.0
2010-10-07 09:45:00,63.92,63.92,63.69,63.71,438100.0,36.3233,36.3233,36.1926,36.204,438100.0
2010-10-07 09:50:00,63.7,63.79,63.6,63.75,396700.0,36.1983,36.2494,36.1415,36.2267,396700.0
2010-10-07 09:55:00,63.74,63.75,63.61,63.62,469500.0,36.221,36.2267,36.1471,36.1528,469500.0
2010-10-07 10:00:00,63.61,63.74,63.56,63.73,406300.0,36.1471,36.221,36.1187,36.2153,406300.0
2010-10-07 10:05:00,63.73,63.86,63.72,63.83,187300.0,36.2153,36.2892,36.2097,36.2722,187300.0
2010-10-07 10:10:00,63.82,63.85,63.7,63.71,196700.0,36.2665,36.2835,36.1983,36.204,196700.0
2010-10-07 10:15:00,63.72,63.73,63.68,63.73,234900.0,36.2097,36.2153,36.1869,36.2153,234900.0
2010-10-07 10:20:00,63.72,63.88,63.71,63.79,399900.0,36.2097,36.3006,36.204,36.2494,399900.0
2010-10-07 10:25:00,63.79,63.88,63.78,63.85,220300.0,36.2494,36.3006,36.2438,36.2835,220300.0
2010-10-07 10:30:00,63.85,63.85,63.71,63.72,292000.0,36.2835,36.2835,36.204,36.2097,292000.0
2010-10-07 10:35:00,63.72,63.74,63.62,63.67,242200.0,36.2097,36.221,36.1528,36.1812,242200.0
2010-10-07 10:40:00,63.68,63.69,63.51,63.53,392400.0,36.1869,36.1926,36.0903,36.1017,392400.0
2010-10-07 10:45:00,63.53,63.66,63.53,63.58,341900.0,36.1017,36.1756,36.1017,36.1301,341900.0
2010-10-07 10:50:00,63.58,63.63,63.56,63.59,185500.0,36.1301,36.1585,36.1187,36.1358,185500.0
2010-10-07 10:55:00,63.6,63.63,63.56,63.56,234600.0,36.1415,36.1585,36.1187,36.1187,234600.0
2010-10-07 11:00:00,63.56,63.61,63.53,63.53,213000.0,36.1187,36.1471,36.1017,36.1017,213000.0
2010-10-07 11:05:00,63.53,63.54,63.46,63.46,314500.0,36.1017,36.1074,36.0619,36.0619,314500.0
2010-10-07 11:10:00,63.46,63.47,63.4,63.45,240700.0,36.0619,36.0676,36.0278,36.0562,240700.0
2010-10-07 11:15:00,63.44,63.47,63.37,63.37,223700.0,36.0505,36.0676,36.0108,36.0108,223700.0
2010-10-07 11:20:00,63.37,63.5,63.37,63.48,218300.0,36.0108,36.0846,36.0108,36.0733,218300.0
2010-10-07 11:25:00,63.48,63.52,63.45,63.45,130300.0,36.0733,36.096,36.0562,36.0562,130300.0
2010-10-07 11:30:00,63.45,63.52,63.45,63.51,171100.0,36.0562,36.096,36.0562,36.0903,171100.0
2010-10-07 11:35:00,63.5,63.55,63.49,63.53,132100.0,36.0846,36.1131,36.079,36.1017,132100.0
2010-10-07 11:40:00,63.54,63.64,63.53,63.63,180800.0,36.1074,36.1642,36.1017,36.1585,180800.0
2010-10-07 11:45:00,63.64,63.66,63.58,63.6,225700.0,36.1642,36.1756,36.1301,36.1415,225700.0
2010-10-07 11:50:00,63.6,63.71,63.59,63.7,252300.0,36.1415,36.204,36.1358,36.1983,252300.0
2010-10-07 11:55:00,63.71,63.74,63.68,63.72,108000.0,36.204,36.221,36.1869,36.2097,108000.0
2010-10-07 12:00:00,63.72,63.74,63.66,63.67,129800.0,36.2097,36.221,36.1756,36.1812,129800.0
2010-10-07 12:05:00,63.67,63.75,63.62,63.75,161200.0,36.1812,36.2267,36.1528,36.2267,161200.0
2010-10-07 12:10:00,63.75,63.79,63.74,63.78,142500.0,36.2267,36.2494,36.221,36.2438,142500.0
2010-10-07 12:15:00,63.78,63.79,63.66,63.67,141000.0,36.2438,36.2494,36.1756,36.1812,141000.0
2010-10-07 12:20:00,63.67,63.72,63.64,63.66,124900.0,36.1812,36.2097,36.1642,36.1756,124900.0
2010-10-07 12:25:00,63.66,63.69,63.59,63.6,150600.0,36.1756,36.1926,36.1358,36.1415,150600.0
2010-10-07 12:30:00,63.59,63.63,63.54,63.54,271300.0,36.1358,36.1585,36.1074,36.1074,271300.0
2010-10-07 12:35:00,63.55,63.57,63.48,63.52,229700.0,36.1131,36.1244,36.0733,36.096,229700.0
2010-10-07 12:40:00,63.52,63.59,63.48,63.58,161100.0,36.096,36.1358,36.0733,36.1301,161100.0
2010-10-07 12:45:00,63.59,63.65,63.56,63.58,140600.0,36.1358,36.1699,36.1187,36.1301,140600.0
2010-10-07 12:50:00,63.59,63.65,63.58,63.64,87500.0,36.1358,36.1699,36.1301,36.1642,87500.0
2010-10-07 12:55:00,63.64,63.68,63.61,63.67,114600.0,36.1642,36.1869,36.1471,36.1812,114600.0
2010-10-07 13:00:00,63.67,63.69,63.59,63.62,149900.0,36.1812,36.1926,36.1358,36.1528,149900.0
2010-10-07 13:05:00,63.62,63.65,63.54,63.56,198700.0,36.1528,36.1699,36.1074,36.1187,198700.0
2010-10-07 13:10:00,63.56,63.59,63.48,63.51,303000.0,36.1187,36.1358,36.0733,36.0903,303000.0
2010-10-07 13:15:00,63.51,63.63,63.5,63.62,157500.0,36.0903,36.1585,36.0846,36.1528,157500.0
2010-10-07 13:20:00,63.61,63.67,63.61,63.65,83500.0,36.1471,36.1812,36.1471,36.1699,83500.0
2010-10-07 13:25:00,63.66,63.69,63.65,63.69,121100.0,36.1756,36.1926,36.1699,36.1926,121100.0
2010-10-07 13:30:00,63.68,63.71,63.67,63.7,150500.0,36.1869,36.204,36.1812,36.1983,150500.0
2010-10-07 13:35:00,63.7,63.74,63.68,63.71,208400.0,36.1983,36.221,36.1869,36.204,208400.0
2010-10-07 13:40:00,63.73,63.75,63.71,63.75,112200.0,36.2153,36.2267,36.204,36.2267,112200.0
2010-10-07 13:45:00,63.74,63.76,63.73,63.74,111800.0,36.221,36.2324,36.2153,36.221,111800.0
2010-10-07 13:50:00,63.74,63.8,63.74,63.79,68400.0,36.221,36.2551,36.221,36.2494,68400.0
2010-10-07 13:55:00,63.8,63.86,63.79,63.8,186900.0,36.2551,36.2892,36.2494,36.2551,186900.0
2010-10-07 14:00:00,63.8,63.83,63.78,63.78,136600.0,36.2551,36.2722,36.2438,36.2438,136600.0
2010-10-07 14:05:00,63.78,63.83,63.77,63.82,82300.0,36.2438,36.2722,36.2381,36.2665,82300.0
2010-10-07 14:10:00,63.82,63.91,63.81,63.9,176600.0,36.2665,36.3176,36.2608,36.3119,176600.0
2010-10-07 14:15:00,63.9,63.91,63.85,63.88,265800.0,36.3119,36.3176,36.2835,36.3006,265800.0
2010-10-07 14:20:00,63.88,63.91,63.84,63.85,164300.0,36.3006,36.3176,36.2778,36.2835,164300.0
2010-10-07 14:25:00,63.85,63.88,63.82,63.86,126900.0,36.2835,36.3006,36.2665,36.2892,126900.0
2010-10-07 14:30:00,63.86,63.88,63.78,63.79,192500.0,36.2892,36.3006,36.2438,36.2494,192500.0
2010-10-07 14:35:00,63.78,63.8,63.74,63.79,119400.0,36.2438,36.2551,36.221,36.2494,119400.0
2010-10-07 14:40:00,63.8,63.81,63.78,63.79,95300.0,36.2551,36.2608,36.2438,36.2494,95300.0
2010-10-07 14:45:00,63.79,63.79,63.74,63.75,83300.0,36.2494,36.2494,36.221,36.2267,83300.0
2010-10-07 14:50:00,63.74,63.81,63.71,63.8,143400.0,36.221,36.2608,36.204,36.2551,143400.0
2010-10-07 14:55:00,63.8,63.9,63.79,63.89,164400.0,36.2551,36.3119,36.2494,36.3063,164400.0
2010-10-07 15:00:00,63.89,63.9,63.82,63.86,198000.0,36.3063,36.3119,36.2665,36.2892,198000.0
2010-10-07 15:05:00,63.86,63.89,63.81,63.83,149200.0,36.2892,36.3063,36.2608,36.2722,149200.0
2010-10-07 15:10:00,63.84,63.84,63.77,63.83,135100.0,36.2778,36.2778,36.2381,36.2722,135100.0
2010-10-07 15:15:00,63.83,63.88,63.8,63.8,88200.0,36.2722,36.3006,36.2551,36.2551,88200.0
2010-10-07 15:20:00,63.8,63.83,63.79,63.79,106600.0,36.2551,36.2722,36.2494,36.2494,106600.0
2010-10-07 15:25:00,63.79,63.8,63.75,63.78,116900.0,36.2494,36.2551,36.2267,36.2438,116900.0
2010-10-07 15:30:00,63.78,63.78,63.71,63.73,206800.0,36.2438,36.2438,36.204,36.2153,206800.0
2010-10-07 15:35:00,63.73,63.83,63.72,63.81,167200.0,36.2153,36.2722,36.2097,36.2608,167200.0
2010-10-07 15:40:00,63.81,63.85,63.79,63.81,199800.0,36.2608,36.2835,36.2494,36.2608,199800.0
2010-10-07 15:45:00,63.81,63.86,63.78,63.79,249300.0,36.2608,36.2892,36.2438,36.2494,249300.0
2010-10-07 15:50:00,63.79,63.87,63.78,63.81,348100.0,36.2494,36.2949,36.2438,36.2608,348100.0
2010-10-07 15:55:00,63.81,63.86,63.76,63.85,879300.0,36.2608,36.2892,36.2324,36.2835,879300.0
2010-10-08 09:30:00,63.81,63.93,63.63,63.77,535200.0,36.2608,36.329,36.1585,36.2381,535200.0
2010-10-08 09:35:00,63.78,63.92,63.72,63.9,208200.0,36.2438,36.3233,36.2097,36.3119,208200.0
2010-10-08 09:40:00,63.9,63.98,63.88,63.98,364400.0,36.3119,36.3574,36.3006,36.3574,364400.0
2010-10-08 09:45:00,63.97,63.98,63.88,63.92,248300.0,36.3517,36.3574,36.3006,36.3233,248300.0
2010-10-08 09:50:00,63.92,63.98,63.89,63.95,355800.0,36.3233,36.3574,36.3063,36.3404,355800.0
2010-10-08 09:55:00,63.95,64.0,63.95,63.98,417200.0,36.3404,36.3688,36.3404,36.3574,417200.0
2010-10-08 10:00:00,63.98,64.04,63.91,63.97,537600.0,36.3574,36.3915,36.3176,36.3517,537600.0
2010-10-08 10:05:00,63.97,64.06,63.96,64.02,461100.0,36.3517,36.4029,36.346,36.3801,461100.0
2010-10-08 10:10:00,64.03,64.06,63.89,63.95,262100.0,36.3858,36.4029,36.3063,36.3404,262100.0
2010-10-08 10:15:00,63.95,63.99,63.88,63.9,209600.0,36.3404,36.3631,36.3006,36.3119,209600.0
2010-10-08 10:20:00,63.9,63.96,63.81,63.88,211600.0,36.3119,36.346,36.2608,36.3006,211600.0
2010-10-08 10:25:00,63.88,63.88,63.83,63.86,182100.0,36.3006,36.3006,36.2722,36.2892,182100.0
2010-10-08 10:30:00,63.86,63.96,63.85,63.92,107200.0,36.2892,36.346,36.2835,36.3233,107200.0
2010-10-08 10:35:00,63.93,64.05,63.92,64.04,372300.0,36.329,36.3972,36.3233,36.3915,372300.0
2010-10-08 10:40:00,64.05,64.1,64.03,64.08,269800.0,36.3972,36.4256,36.3858,36.4142,269800.0
2010-10-08 10:45:00,64.08,64.14,64.08,64.1,220400.0,36.4142,36.4483,36.4142,36.4256,220400.0
2010-10-08 10:50:00,64.1,64.2,64.08,64.19,255300.0,36.4256,36.4824,36.4142,36.4767,255300.0
2010-10-08 10:55:00,64.19,64.25,64.19,64.23,243500.0,36.4767,36.5108,36.4767,36.4995,243500.0
2010-10-08 11:00:00,64.22,64.28,64.22,64.26,233700.0,36.4938,36.5279,36.4938,36.5165,233700.0
2010-10-08 11:05:00,64.26,64.36,64.23,64.23,396400.0,36.5165,36.5733,36.4995,36.4995,396400.0
2010-10-08 11:10:00,64.23,64.25,64.2,64.22,185000.0,36.4995,36.5108,36.4824,36.4938,185000.0
2010-10-08 11:15:00,64.22,64.27,64.2,64.21,252100.0,36.4938,36.5222,36.4824,36.4881,252100.0
2010-10-08 11:20:00,64.21,64.23,64.15,64.23,145900.0,36.4881,36.4995,36.454,36.4995,145900.0
2010-10-08 11:25:00,64.22,64.25,64.15,64.21,295800.0,36.4938,36.5108,36.454,36.4881,295800.0
2010-10-08 11:30:00,64.21,64.25,64.09,64.12,426300.0,36.4881,36.5108,36.4199,36.437,426300.0
2010-10-08 11:35:00,64.11,64.15,64.03,64.04,207300.0,36.4313,36.454,36.3858,36.3915,207300.0
2010-10-08 11:40:00,64.05,64.11,64.04,64.05,103100.0,36.3972,36.4313,36.3915,36.3972,103100.0
2010-10-08 11:45:00,64.05,64.14,64.05,64.14,144200.0,36.3972,36.4483,36.3972,36.4483,144200.0
2010-10-08 11:50:00,64.14,64.18,64.1,64.12,121400.0,36.4483,36.4711,36.4256,36.437,121400.0
2010-10-08 11:55:00,64.12,64.13,64.09,64.12,172900.0,36.437,36.4426,36.4199,36.437,172900.0
2010-10-08 12:00:00,64.11,64.15,64.09,64.11,266700.0,36.4313,36.454,36.4199,36.4313,266700.0
2010-10-08 12:05:00,64.11,64.16,64.1,64.14,170100.0,36.4313,36.4597,36.4256,36.4483,170100.0
2010-10-08 12:10:00,64.14,64.14,64.08,64.1,126500.0,36.4483,36.4483,36.4142,36.4256,126500.0
2010-10-08 12:15:00,64.1,64.1,64.05,64.09,101100.0,36.4256,36.4256,36.3972,36.4199,101100.0
2010-10-08 12:20:00,64.1,64.1,64.08,64.1,55100.0,36.4256,36.4256,36.4142,36.4256,55100.0
2010-10-08 12:25:00,64.1,64.1,64.06,64.06,108800.0,36.4256,36.4256,36.4029,36.4029,108800.0
2010-10-08 12:30:00,64.06,64.11,64.05,64.08,155400.0,36.4029,36.4313,36.3972,36.4142,155400.0
2010-10-08 12:35:00,64.07,64.12,64.06,64.09,163500.0,36.4085,36.437,36.4029,36.4199,163500.0
2010-10-08 12:40:00,64.09,64.2,64.09,64.18,176600.0,36.4199,36.4824,36.4199,36.4711,176600.0
2010-10-08 12:45:00,64.19,64.24,64.17,64.22,105500.0,36.4767,36.5052,36.4654,36.4938,105500.0
2010-10-08 12:50:00,64.23,64.26,64.22,64.26,170600.0,36.4995,36.5165,36.4938,36.5165,170600.0
2010-10-08 12:55:00,64.26,64.27,64.21,64.22,116800.0,36.5165,36.5222,36.4881,36.4938,116800.0
2010-10-08 13:00:00,64.23,64.26,64.22,64.25,119000.0,36.4995,36.5165,36.4938,36.5108,119000.0
2010-10-08 13:05:00,64.25,64.29,64.2,64.22,135800.0,36.5108,36.5336,36.4824,36.4938,135800.0
2010-10-08 13:10:00,64.21,64.24,64.19,64.21,98600.0,36.4881,36.5052,36.4767,36.4881,98600.0
2010-10-08 13:15:00,64.22,64.24,64.17,64.23,85200.0,36.4938,36.5052,36.4654,36.4995,85200.0
2010-10-08 13:20:00,64.23,64.25,64.17,64.2,133400.0,36.4995,36.5108,36.4654,36.4824,133400.0
2010-10-08 13:25:00,64.2,64.33,64.19,64.32,419100.0,36.4824,36.5563,36.4767,36.5506,419100.0
2010-10-08 13:30:00,64.32,64.37,64.3,64.36,291200.0,36.5506,36.579,36.5392,36.5733,291200.0
2010-10-08 13:35:00,64.37,64.44,64.36,64.42,224600.0,36.579,36.6188,36.5733,36.6074,224600.0
2010-10-08 13:40:00,64.42,64.45,64.37,64.37,231700.0,36.6074,36.6245,36.579,36.579,231700.0
2010-10-08 13:45:00,64.37,64.38,64.31,64.34,104000.0,36.579,36.5847,36.5449,36.562,104000.0
2010-10-08 13:50:00,64.34,64.35,64.31,64.34,116200.0,36.562,36.5677,36.5449,36.562,116200.0
2010-10-08 13:55:00,64.35,64.4,64.32,64.39,166600.0,36.5677,36.5961,36.5506,36.5904,166600.0
2010-10-08 14:00:00,64.39,64.42,64.34,64.35,303900.0,36.5904,36.6074,36.562,36.5677,303900.0
2010-10-08 14:05:00,64.35,64.39,64.31,64.32,202500.0,36.5677,36.5904,36.5449,36.5506,202500.0
2010-10-08 14:10:00,64.33,64.36,64.29,64.33,216000.0,36.5563,36.5733,36.5336,36.5563,216000.0
2010-10-08 14:15:00,64.33,64.37,64.33,64.36,95100.0,36.5563,36.579,36.5563,36.5733,95100.0
2010-10-08 14:20:00,64.36,64.39,64.32,64.37,196400.0,36.5733,36.5904,36.5506,36.579,196400.0
2010-10-08 14:25:00,64.38,64.38,64.31,64.36,209800.0,36.5847,36.5847,36.5449,36.5733,209800.0
2010-10-08 14:30:00,64.36,64.37,64.33,64.36,115500.0,36.5733,36.579,36.5563,36.5733,115500.0
2010-10-08 14:35:00,64.36,64.38,64.34,64.38,134500.0,36.5733,36.5847,36.562,36.5847,134500.0
2010-10-08 14:40:00,64.38,64.44,64.36,64.44,163100.0,36.5847,36.6188,36.5733,36.6188,163100.0
2010-10-08 14:45:00,64.44,64.45,64.41,64.43,202900.0,36.6188,36.6245,36.6018,36.6131,202900.0
2010-10-08 14:50:00,64.43,64.43,64.36,64.36,156400.0,36.6131,36.6131,36.5733,36.5733,156400.0
2010-10-08 14:55:00,64.36,64.38,64.34,64.34,110800.0,36.5733,36.5847,36.562,36.562,110800.0
2010-10-08 15:00:00,64.35,64.4,64.32,64.4,162200.0,36.5677,36.5961,36.5506,36.5961,162200.0
2010-10-08 15:05:00,64.4,64.46,64.37,64.46,260700.0,36.5961,36.6302,36.579,36.6302,260700.0
2010-10-08 15:10:00,64.46,64.5,64.44,64.49,321200.0,36.6302,36.6529,36.6188,36.6472,321200.0
2010-10-08 15:15:00,64.49,64.5,64.46,64.46,186700.0,36.6472,36.6529,36.6302,36.6302,186700.0
2010-10-08 15:20:00,64.46,64.48,64.44,64.46,139900.0,36.6302,36.6415,36.6188,36.6302,139900.0
2010-10-08 15:25:00,64.47,64.48,64.42,64.46,160500.0,36.6359,36.6415,36.6074,36.6302,160500.0
2010-10-08 15:30:00,64.46,64.5,64.46,64.49,269800.0,36.6302,36.6529,36.6302,36.6472,269800.0
2010-10-08 15:35:00,64.5,64.53,64.46,64.48,366400.0,36.6529,36.6699,36.6302,36.6415,366400.0
2010-10-08 15:40:00,64.47,64.52,64.46,64.49,437000.0,36.6359,36.6643,36.6302,36.6472,437000.0
2010-10-08 15:45:00,64.49,64.51,64.44,64.51,479300.0,36.6472,36.6586,36.6188,36.6586,479300.0
2010-10-08 15:50:00,64.51,64.53,64.49,64.5,605000.0,36.6586,36.6699,36.6472,36.6529,605000.0
2010-10-08 15:55:00,64.51,64.51,64.32,64.34,1004000.0,36.6586,36.6586,36.5506,36.562,1004000.0
2010-10-11 09:30:00,64.36,64.49,64.31,64.45,443500.0,36.5733,36.6472,36.5449,36.6245,443500.0
2010-10-11 09:35:00,64.46,64.47,64.43,64.46,174800.0,36.6302,36.6359,36.6131,36.6302,174800.0
2010-10-11 09:40:00,64.46,64.65,64.45,64.63,362500.0,36.6302,36.7381,36.6245,36.7268,362500.0
2010-10-11 09:45:00,64.62,64.65,64.58,64.64,247300.0,36.7211,36.7381,36.6984,36.7325,247300.0
2010-10-11 09:50:00,64.63,64.65,64.52,64.65,206200.0,36.7268,36.7381,36.6643,36.7381,206200.0
2010-10-11 09:55:00,64.64,64.72,64.58,64.59,265400.0,36.7325,36.7779,36.6984,36.704,265400.0
2010-10-11 10:00:00,64.6,64.72,64.58,64.72,203200.0,36.7097,36.7779,36.6984,36.7779,203200.0
2010-10-11 10:05:00,64.71,64.74,64.67,64.72,188000.0,36.7722,36.7893,36.7495,36.7779,188000.0
2010-10-11 10:10:00,64.73,64.74,64.66,64.71,161900.0,36.7836,36.7893,36.7438,36.7722,161900.0
2010-10-11 10:15:00,64.7,64.74,64.67,64.68,178000.0,36.7666,36.7893,36.7495,36.7552,178000.0
2010-10-11 10:20:00,64.68,64.75,64.68,64.74,146000.0,36.7552,36.795,36.7552,36.7893,146000.0
2010-10-11 10:25:00,64.74,64.81,64.71,64.79,264500.0,36.7893,36.8291,36.7722,36.8177,264500.0
2010-10-11 10:30:00,64.79,64.8,64.75,64.78,136200.0,36.8177,36.8234,36.795,36.812,136200.0
2010-10-11 10:35:00,64.78,64.78,64.66,64.68,179000.0,36.812,36.812,36.7438,36.7552,179000.0
2010-10-11 10:40:00,64.68,64.73,64.67,64.68,110300.0,36.7552,36.7836,36.7495,36.7552,110300.0
2010-10-11 10:45:00,64.68,64.68,64.48,64.5,440300.0,36.7552,36.7552,36.6415,36.6529,440300.0
2010-10-11 10:50:00,64.5,64.54,64.46,64.5,160800.0,36.6529,36.6756,36.6302,36.6529,160800.0
2010-10-11 10:55:00,64.51,64.57,64.5,64.56,135600.0,36.6586,36.6927,36.6529,36.687,135600.0
2010-10-11 11:00:00,64.56,64.6,64.52,64.52,116200.0,36.687,36.7097,36.6643,36.6643,116200.0
2010-10-11 11:05:00,64.52,64.57,64.51,64.57,124200.0,36.6643,36.6927,36.6586,36.6927,124200.0
2010-10-11 11:10:00,64.57,64.7,64.57,64.68,193500.0,36.6927,36.7666,36.6927,36.7552,193500.0
2010-10-11 11:15:00,64.68,64.7,64.61,64.61,104200.0,36.7552,36.7666,36.7154,36.7154,104200.0
2010-10-11 11:20:00,64.61,64.63,64.56,64.59,187900.0,36.7154,36.7268,36.687,36.704,187900.0
2010-10-11 11:25:00,64.59,64.64,64.59,64.63,81700.0,36.704,36.7325,36.704,36.7268,81700.0
2010-10-11 11:30:00,64.64,64.65,64.61,64.62,98000.0,36.7325,36.7381,36.7154,36.7211,98000.0
2010-10-11 11:35:00,64.63,64.7,64.62,64.7,111600.0,36.7268,36.7666,36.7211,36.7666,111600.0
2010-10-11 11:40:00,64.7,64.72,64.67,64.71,93700.0,36.7666,36.7779,36.7495,36.7722,93700.0
2010-10-11 11:45:00,64.71,64.73,64.68,64.72,97900.0,36.7722,36.7836,36.7552,36.7779,97900.0
2010-10-11 11:50:00,64.72,64.73,64.7,64.72,74600.0,36.7779,36.7836,36.7666,36.7779,74600.0
2010-10-11 11:55:00,64.72,64.72,64.67,64.72,108900.0,36.7779,36.7779,36.7495,36.7779,108900.0
2010-10-11 12:00:00,64.72,64.73,64.65,64.67,107900.0,36.7779,36.7836,36.7381,36.7495,107900.0
2010-10-11 12:05:00,64.67,64.67,64.63,64.66,48500.0,36.7495,36.7495,36.7268,36.7438,48500.0
2010-10-11 12:10:00,64.66,64.75,64.65,64.75,115800.0,36.7438,36.795,36.7381,36.795,115800.0
2010-10-11 12:15:00,64.75,64.77,64.73,64.75,132500.0,36.795,36.8063,36.7836,36.795,132500.0
2010-10-11 12:20:00,64.76,64.79,64.73,64.76,89900.0,36.8006,36.8177,36.7836,36.8006,89900.0
2010-10-11 12:25:00,64.76,64.78,64.74,64.75,59700.0,36.8006,36.812,36.7893,36.795,59700.0
2010-10-11 12:30:00,64.75,64.76,64.65,64.66,145800.0,36.795,36.8006,36.7381,36.7438,145800.0
2010-10-11 12:35:00,64.67,64.73,64.66,64.7,122000.0,36.7495,36.7836,36.7438,36.7666,122000.0
2010-10-11 12:40:00,64.71,64.73,64.67,64.67,93100.0,36.7722,36.7836,36.7495,36.7495,93100.0
2010-10-11 12:45:00,64.68,64.7,64.67,64.69,62800.0,36.7552,36.7666,36.7495,36.7609,62800.0
2010-10-11 12:50:00,64.69,64.71,64.65,64.71,116900.0,36.7609,36.7722,36.7381,36.7722,116900.0
2010-10-11 12:55:00,64.71,64.73,64.71,64.72,67200.0,36.7722,36.7836,36.7722,36.7779,67200.0
2010-10-11 13:00:00,64.73,64.74,64.69,64.71,104600.0,36.7836,36.7893,36.7609,36.7722,104600.0
2010-10-11 13:05:00,64.71,64.74,64.7,64.73,64300.0,36.7722,36.7893,36.7666,36.7836,64300.0
2010-10-11 13:10:00,64.73,64.78,64.72,64.78,144200.0,36.7836,36.812,36.7779,36.812,144200.0
2010-10-11 13:15:00,64.78,64.8,64.77,64.8,96700.0,36.812,36.8234,36.8063,36.8234,96700.0
2010-10-11 13:20:00,64.79,64.81,64.75,64.76,105900.0,36.8177,36.8291,36.795,36.8006,105900.0
2010-10-11 13:25:00,64.76,64.78,64.74,64.77,84900.0,36.8006,36.812,36.7893,36.8063,84900.0
2010-10-11 13:30:00,64.76,64.77,64.66,64.66,224900.0,36.8006,36.8063,36.7438,36.7438,224900.0
2010-10-11 13:35:00,64.67,64.7,64.65,64.67,151400.0,36.7495,36.7666,36.7381,36.7495,151400.0
2010-10-11 13:40:00,64.66,64.69,64.65,64.67,91300.0,36.7438,36.7609,36.7381,36.7495,91300.0
2010-10-11 13:45:00,64.67,64.68,64.64,64.67,89500.0,36.7495,36.7552,36.7325,36.7495,89500.0
2010-10-11 13:50:00,64.67,64.67,64.64,64.64,106700.0,36.7495,36.7495,36.7325,36.7325,106700.0
2010-10-11 13:55:00,64.64,64.65,64.58,64.61,147500.0,36.7325,36.7381,36.6984,36.7154,147500.0
2010-10-11 14:00:00,64.61,64.64,64.58,64.64,102900.0,36.7154,36.7325,36.6984,36.7325,102900.0
2010-10-11 14:05:00,64.64,64.68,64.64,64.65,142700.0,36.7325,36.7552,36.7325,36.7381,142700.0
2010-10-11 14:10:00,64.66,64.66,64.6,64.63,89500.0,36.7438,36.7438,36.7097,36.7268,89500.0
2010-10-11 14:15:00,64.63,64.66,64.62,64.62,106200.0,36.7268,36.7438,36.7211,36.7211,106200.0
2010-10-11 14:20:00,64.62,64.67,64.61,64.62,147600.0,36.7211,36.7495,36.7154,36.7211,147600.0
2010-10-11 14:25:00,64.62,64.63,64.6,64.62,43100.0,36.7211,36.7268,36.7097,36.7211,43100.0
2010-10-11 14:30:00,64.63,64.66,64.62,64.65,102500.0,36.7268,36.7438,36.7211,36.7381,102500.0
2010-10-11 14:35:00,64.65,64.67,64.63,64.64,99000.0,36.7381,36.7495,36.7268,36.7325,99000.0
2010-10-11 14:40:00,64.63,64.66,64.62,64.63,116300.0,36.7268,36.7438,36.7211,36.7268,116300.0
2010-10-11 14:45:00,64.63,64.64,64.61,64.63,72200.0,36.7268,36.7325,36.7154,36.7268,72200.0
2010-10-11 14:50:00,64.63,64.63,64.58,64.6,114500.0,36.7268,36.7268,36.6984,36.7097,114500.0
2010-10-11 14:55:00,64.6,64.61,64.55,64.58,75500.0,36.7097,36.7154,36.6813,36.6984,75500.0
2010-10-11 15:00:00,64.57,64.61,64.54,64.6,128000.0,36.6927,36.7154,36.6756,36.7097,128000.0
2010-10-11 15:05:00,64.6,64.64,64.59,64.64,53400.0,36.7097,36.7325,36.704,36.7325,53400.0
2010-10-11 15:10:00,64.64,64.64,64.55,64.58,238900.0,36.7325,36.7325,36.6813,36.6984,238900.0
2010-10-11 15:15:00,64.57,64.59,64.56,64.58,58200.0,36.6927,36.704,36.687,36.6984,58200.0
2010-10-11 15:20:00,64.57,64.58,64.56,64.56,115600.0,36.6927,36.6984,36.687,36.687,115600.0
2010-10-11 15:25:00,64.56,64.58,64.5,64.53,281600.0,36.687,36.6984,36.6529,36.6699,281600.0
2010-10-11 15:30:00,64.54,64.55,64.5,64.51,259500.0,36.6756,36.6813,36.6529,36.6586,259500.0
2010-10-11 15:35:00,64.5,64.51,64.41,64.42,235400.0,36.6529,36.6586,36.6018,36.6074,235400.0
2010-10-11 15:40:00,64.41,64.44,64.34,64.43,283800.0,36.6018,36.6188,36.562,36.6131,283800.0
2010-10-11 15:45:00,64.43,64.56,64.43,64.56,252800.0,36.6131,36.687,36.6131,36.687,252800.0
2010-10-11 15:50:00,64.56,64.56,64.48,64.48,255800.0,36.687,36.687,36.6415,36.6415,255800.0
2010-10-11 15:55:00,64.48,64.56,64.46,64.56,425700.0,36.6415,36.687,36.6302,36.687,425700.0
2010-10-12 09:30:00,64.29,64.34,63.93,64.01,598100.0,36.5336,36.562,36.329,36.3745,598100.0
2010-10-12 09:35:00,64.0,64.23,64.0,64.17,335000.0,36.3688,36.4995,36.3688,36.4654,335000.0
2010-10-12 09:40:00,64.17,64.25,64.1,64.18,226900.0,36.4654,36.5108,36.4256,36.4711,226900.0
2010-10-12 09:45:00,64.18,64.18,63.95,64.12,606000.0,36.4711,36.4711,36.3404,36.437,606000.0
2010-10-12 09:50:00,64.12,64.19,64.06,64.11,341300.0,36.437,36.4767,36.4029,36.4313,341300.0
2010-10-12 09:55:00,64.12,64.19,64.12,64.15,224700.0,36.437,36.4767,36.437,36.454,224700.0
2010-10-12 10:00:00,64.15,64.3,64.08,64.27,267100.0,36.454,36.5392,36.4142,36.5222,267100.0
2010-10-12 10:05:00,64.28,64.31,64.14,64.15,208200.0,36.5279,36.5449,36.4483,36.454,208200.0
2010-10-12 10:10:00,64.14,64.18,64.09,64.12,274500.0,36.4483,36.4711,36.4199,36.437,274500.0
2010-10-12 10:15:00,64.13,64.16,64.06,64.08,224400.0,36.4426,36.4597,36.4029,36.4142,224400.0
2010-10-12 10:20:00,64.07,64.18,64.06,64.07,177300.0,36.4085,36.4711,36.4029,36.4085,177300.0
2010-10-12 10:25:00,64.08,64.12,63.99,64.03,199700.0,36.4142,36.437,36.3631,36.3858,199700.0
2010-10-12 10:30:00,64.04,64.05,63.98,64.0,519700.0,36.3915,36.3972,36.3574,36.3688,519700.0
2010-10-12 10:35:00,64.0,64.0,63.95,64.0,272700.0,36.3688,36.3688,36.3404,36.3688,272700.0
2010-10-12 10:40:00,63.99,64.08,63.97,64.05,393700.0,36.3631,36.4142,36.3517,36.3972,393700.0
2010-10-12 10:45:00,64.05,64.17,64.04,64.09,144700.0,36.3972,36.4654,36.3915,36.4199,144700.0
2010-10-12 10:50:00,64.09,64.18,64.09,64.17,231500.0,36.4199,36.4711,36.4199,36.4654,231500.0
2010-10-12 10:55:00,64.17,64.23,64.16,64.18,141600.0,36.4654,36.4995,36.4597,36.4711,141600.0
2010-10-12 11:00:00,64.18,64.23,64.14,64.18,117000.0,36.4711,36.4995,36.4483,36.4711,117000.0
2010-10-12 11:05:00,64.17,64.2,64.16,64.16,96700.0,36.4654,36.4824,36.4597,36.4597,96700.0
2010-10-12 11:10:00,64.15,64.18,64.01,64.02,205600.0,36.454,36.4711,36.3745,36.3801,205600.0
2010-10-12 11:15:00,64.03,64.12,64.01,64.11,140400.0,36.3858,36.437,36.3745,36.4313,140400.0
2010-10-12 11:20:00,64.12,64.19,64.11,64.18,86600.0,36.437,36.4767,36.4313,36.4711,86600.0
2010-10-12 11:25:00,64.18,64.23,64.18,64.2,104900.0,36.4711,36.4995,36.4711,36.4824,104900.0
2010-10-12 11:30:00,64.2,64.26,64.16,64.24,125700.0,36.4824,36.5165,36.4597,36.5052,125700.0
2010-10-12 11:35:00,64.23,64.29,64.23,64.26,101100.0,36.4995,36.5336,36.4995,36.5165,101100.0
2010-10-12 11:40:00,64.25,64.28,64.23,64.28,61400.0,36.5108,36.5279,36.4995,36.5279,61400.0
2010-10-12 11:45:00,64.28,64.28,64.23,64.27,82300.0,36.5279,36.5279,36.4995,36.5222,82300.0
2010-10-12 11:50:00,64.27,64.33,64.26,64.31,150300.0,36.5222,36.5563,36.5165,36.5449,150300.0
2010-10-12 11:55:00,64.3,64.36,64.29,64.32,102800.0,36.5392,36.5733,36.5336,36.5506,102800.0
2010-10-12 12:00:00,64.32,64.38,64.32,64.33,140700.0,36.5506,36.5847,36.5506,36.5563,140700.0
2010-10-12 12:05:00,64.33,64.35,64.3,64.34,70700.0,36.5563,36.5677,36.5392,36.562,70700.0
2010-10-12 12:10:00,64.35,64.36,64.29,64.31,100200.0,36.5677,36.5733,36.5336,36.5449,100200.0
2010-10-12 12:15:00,64.31,64.36,64.3,64.35,57700.0,36.5449,36.5733,36.5392,36.5677,57700.0
2010-10-12 12:20:00,64.35,64.38,64.28,64.32,113800.0,36.5677,36.5847,36.5279,36.5506,113800.0
2010-10-12 12:25:00,64.31,64.31,64.22,64.22,100200.0,36.5449,36.5449,36.4938,36.4938,100200.0
2010-10-12 12:30:00,64.22,64.28,64.22,64.28,63900.0,36.4938,36.5279,36.4938,36.5279,63900.0
2010-10-12 12:35:00,64.28,64.3,64.24,64.25,88200.0,36.5279,36.5392,36.5052,36.5108,88200.0
2010-10-12 12:40:00,64.25,64.26,64.23,64.23,48700.0,36.5108,36.5165,36.4995,36.4995,48700.0
2010-10-12 12:45:00,64.24,64.24,64.21,64.22,50800.0,36.5052,36.5052,36.4881,36.4938,50800.0
2010-10-12 12:50:00,64.22,64.23,64.19,64.21,58500.0,36.4938,36.4995,36.4767,36.4881,58500.0
2010-10-12 12:55:00,64.21,64.22,64.15,64.16,97100.0,36.4881,36.4938,36.454,36.4597,97100.0
2010-10-12 13:00:00,64.16,64.19,64.14,64.17,152600.0,36.4597,36.4767,36.4483,36.4654,152600.0
2010-10-12 13:05:00,64.17,64.21,64.15,64.2,71900.0,36.4654,36.4881,36.454,36.4824,71900.0
2010-10-12 13:10:00,64.2,64.21,64.18,64.2,57000.0,36.4824,36.4881,36.4711,36.4824,57000.0
2010-10-12 13:15:00,64.2,64.25,64.19,64.24,84100.0,36.4824,36.5108,36.4767,36.5052,84100.0
2010-10-12 13:20:00,64.24,64.27,64.23,64.26,75600.0,36.5052,36.5222,36.4995,36.5165,75600.0
2010-10-12 13:25:00,64.26,64.27,64.23,64.23,63600.0,36.5165,36.5222,36.4995,36.4995,63600.0
2010-10-12 13:30:00,64.24,64.25,64.18,64.19,50800.0,36.5052,36.5108,36.4711,36.4767,50800.0
2010-10-12 13:35:00,64.19,64.2,64.17,64.18,74200.0,36.4767,36.4824,36.4654,36.4711,74200.0
2010-10-12 13:40:00,64.19,64.22,64.17,64.19,154700.0,36.4767,36.4938,36.4654,36.4767,154700.0
2010-10-12 13:45:00,64.18,64.23,64.18,64.22,37300.0,36.4711,36.4995,36.4711,36.4938,37300.0
2010-10-12 13:50:00,64.21,64.26,64.21,64.24,85600.0,36.4881,36.5165,36.4881,36.5052,85600.0
2010-10-12 13:55:00,64.23,64.29,64.22,64.27,94000.0,36.4995,36.5336,36.4938,36.5222,94000.0
2010-10-12 14:00:00,64.28,64.39,64.2,64.37,540900.0,36.5279,36.5904,36.4824,36.579,540900.0
2010-10-12 14:05:00,64.38,64.41,64.29,64.39,286500.0,36.5847,36.6018,36.5336,36.5904,286500.0
2010-10-12 14:10:00,64.4,64.56,64.39,64.51,451900.0,36.5961,36.687,36.5904,36.6586,451900.0
2010-10-12 14:15:00,64.51,64.58,64.5,64.56,380900.0,36.6586,36.6984,36.6529,36.687,380900.0
2010-10-12 14:20:00,64.55,64.56,64.29,64.47,337600.0,36.6813,36.687,36.5336,36.6359,337600.0
2010-10-12 14:25:00,64.47,64.52,64.4,64.42,228200.0,36.6359,36.6643,36.5961,36.6074,228200.0
2010-10-12 14:30:00,64.43,64.47,64.37,64.4,236900.0,36.6131,36.6359,36.579,36.5961,236900.0
2010-10-12 14:35:00,64.4,64.49,64.39,64.48,382200.0,36.5961,36.6472,36.5904,36.6415,382200.0
2010-10-12 14:40:00,64.48,64.57,64.47,64.56,208900.0,36.6415,36.6927,36.6359,36.687,208900.0
2010-10-12 14:45:00,64.57,64.58,64.48,64.52,317100.0,36.6927,36.6984,36.6415,36.6643,317100.0
2010-10-12 14:50:00,64.53,64.58,64.52,64.56,246100.0,36.6699,36.6984,36.6643,36.687,246100.0
2010-10-12 14:55:00,64.56,64.6,64.54,64.6,202100.0,36.687,36.7097,36.6756,36.7097,202100.0
2010-10-12 15:00:00,64.59,64.6,64.47,64.5,243000.0,36.704,36.7097,36.6359,36.6529,243000.0
2010-10-12 15:05:00,64.49,64.56,64.49,64.55,195800.0,36.6472,36.687,36.6472,36.6813,195800.0
2010-10-12 15:10:00,64.55,64.6,64.53,64.6,200900.0,36.6813,36.7097,36.6699,36.7097,200900.0
2010-10-12 15:15:00,64.6,64.69,64.58,64.6,346900.0,36.7097,36.7609,36.6984,36.7097,346900.0
2010-10-12 15:20:00,64.6,64.72,64.56,64.68,458800.0,36.7097,36.7779,36.687,36.7552,458800.0
2010-10-12 15:25:00,64.69,64.83,64.68,64.82,478400.0,36.7609,36.8404,36.7552,36.8347,478400.0
2010-10-12 15:30:00,64.82,64.85,64.75,64.84,385700.0,36.8347,36.8518,36.795,36.8461,385700.0
2010-10-12 15:35:00,64.85,64.89,64.74,64.79,404800.0,36.8518,36.8745,36.7893,36.8177,404800.0
2010-10-12 15:40:00,64.79,64.8,64.7,64.76,306700.0,36.8177,36.8234,36.7666,36.8006,306700.0
2010-10-12 15:45:00,64.76,64.77,64.69,64.75,507700.0,36.8006,36.8063,36.7609,36.795,507700.0
2010-10-12 15:50:00,64.78,64.78,64.72,64.76,379900.0,36.812,36.812,36.7779,36.8006,379900.0
2010-10-12 15:55:00,64.76,64.77,64.66,64.67,754300.0,36.8006,36.8063,36.7438,36.7495,754300.0
2010-10-13 09:30:00,64.79,64.87,64.69,64.71,592700.0,36.8177,36.8632,36.7609,36.7722,592700.0
2010-10-13 09:35:00,64.71,64.88,64.57,64.86,463600.0,36.7722,36.8688,36.6927,36.8575,463600.0
2010-10-13 09:40:00,64.86,64.87,64.73,64.86,301800.0,36.8575,36.8632,36.7836,36.8575,301800.0
2010-10-13 09:45:00,64.86,64.9,64.84,64.87,345400.0,36.8575,36.8802,36.8461,36.8632,345400.0
2010-10-13 09:50:00,64.87,64.9,64.83,64.88,384700.0,36.8632,36.8802,36.8404,36.8688,384700.0
2010-10-13 09:55:00,64.88,64.9,64.83,64.86,181200.0,36.8688,36.8802,36.8404,36.8575,181200.0
2010-10-13 10:00:00,64.86,64.94,64.84,64.88,425400.0,36.8575,36.9029,36.8461,36.8688,425400.0
2010-10-13 10:05:00,64.87,64.88,64.83,64.85,259300.0,36.8632,36.8688,36.8404,36.8518,259300.0
2010-10-13 10:10:00,64.85,64.85,64.67,64.7,392400.0,36.8518,36.8518,36.7495,36.7666,392400.0
2010-10-13 10:15:00,64.69,64.71,64.6,64.65,289400.0,36.7609,36.7722,36.7097,36.7381,289400.0
2010-10-13 10:20:00,64.65,64.67,64.59,64.64,296500.0,36.7381,36.7495,36.704,36.7325,296500.0
2010-10-13 10:25:00,64.64,64.75,64.64,64.69,221800.0,36.7325,36.795,36.7325,36.7609,221800.0
2010-10-13 10:30:00,64.7,64.8,64.65,64.78,284300.0,36.7666,36.8234,36.7381,36.812,284300.0
2010-10-13 10:35:00,64.78,64.86,64.77,64.8,213100.0,36.812,36.8575,36.8063,36.8234,213100.0
2010-10-13 10:40:00,64.8,64.85,64.78,64.84,262700.0,36.8234,36.8518,36.812,36.8461,262700.0
2010-10-13 10:45:00,64.85,64.88,64.83,64.85,175900.0,36.8518,36.8688,36.8404,36.8518,175900.0
2010-10-13 10:50:00,64.85,64.92,64.84,64.92,154400.0,36.8518,36.8916,36.8461,36.8916,154400.0
2010-10-13 10:55:00,64.91,64.94,64.9,64.93,201800.0,36.8859,36.9029,36.8802,36.8973,201800.0
2010-10-13 11:00:00,64.93,64.95,64.86,64.93,179300.0,36.8973,36.9086,36.8575,36.8973,179300.0
2010-10-13 11:05:00,64.93,64.98,64.93,64.97,372000.0,36.8973,36.9257,36.8973,36.92,372000.0
2010-10-13 11:10:00,64.97,65.0,64.94,64.97,467500.0,36.92,36.937,36.9029,36.92,467500.0
2010-10-13 11:15:00,64.96,64.96,64.94,64.95,146000.0,36.9143,36.9143,36.9029,36.9086,146000.0
2010-10-13 11:20:00,64.94,64.96,64.9,64.91,167100.0,36.9029,36.9143,36.8802,36.8859,167100.0
2010-10-13 11:25:00,64.91,64.92,64.86,64.89,295400.0,36.8859,36.8916,36.8575,36.8745,295400.0
2010-10-13 11:30:00,64.9,64.92,64.88,64.88,155400.0,36.8802,36.8916,36.8688,36.8688,155400.0
2010-10-13 11:35:00,64.88,64.9,64.86,64.89,150800.0,36.8688,36.8802,36.8575,36.8745,150800.0
2010-10-13 11:40:00,64.89,64.89,64.87,64.88,159000.0,36.8745,36.8745,36.8632,36.8688,159000.0
2010-10-13 11:45:00,64.88,64.89,64.87,64.89,117400.0,36.8688,36.8745,36.8632,36.8745,117400.0
2010-10-13 11:50:00,64.89,64.92,64.88,64.9,105000.0,36.8745,36.8916,36.8688,36.8802,105000.0
2010-10-13 11:55:00,64.91,64.92,64.88,64.91,104000.0,36.8859,36.8916,36.8688,36.8859,104000.0
2010-10-13 12:00:00,64.9,64.94,64.9,64.93,71200.0,36.8802,36.9029,36.8802,36.8973,71200.0
2010-10-13 12:05:00,64.93,64.98,64.93,64.94,173600.0,36.8973,36.9257,36.8973,36.9029,173600.0
2010-10-13 12:10:00,64.94,64.98,64.93,64.98,130900.0,36.9029,36.9257,36.8973,36.9257,130900.0
2010-10-13 12:15:00,64.97,64.99,64.95,64.98,247800.0,36.92,36.9313,36.9086,36.9257,247800.0
2010-10-13 12:20:00,64.97,64.99,64.97,64.99,166100.0,36.92,36.9313,36.92,36.9313,166100.0
2010-10-13 12:25:00,64.99,65.0,64.98,64.99,356000.0,36.9313,36.937,36.9257,36.9313,356000.0
2010-10-13 12:30:00,64.99,64.99,64.97,64.99,148300.0,36.9313,36.9313,36.92,36.9313,148300.0
2010-10-13 12:35:00,64.99,65.0,64.98,65.0,295400.0,36.9313,36.937,36.9257,36.937,295400.0
2010-10-13 12:40:00,64.99,65.0,64.96,64.98,115800.0,36.9313,36.937,36.9143,36.9257,115800.0
2010-10-13 12:45:00,64.98,65.0,64.97,64.99,244800.0,36.9257,36.937,36.92,36.9313,244800.0
2010-10-13 12:50:00,65.0,65.01,64.97,65.0,463300.0,36.937,36.9427,36.92,36.937,463300.0
2010-10-13 12:55:00,64.99,65.0,64.95,64.97,129600.0,36.9313,36.937,36.9086,36.92,129600.0
2010-10-13 13:00:00,64.97,64.99,64.95,64.98,112400.0,36.92,36.9313,36.9086,36.9257,112400.0
2010-10-13 13:05:00,64.99,65.02,64.96,64.97,483300.0,36.9313,36.9484,36.9143,36.92,483300.0
2010-10-13 13:10:00,64.97,64.98,64.96,64.98,117500.0,36.92,36.9257,36.9143,36.9257,117500.0
2010-10-13 13:15:00,64.99,65.03,64.96,64.98,301100.0,36.9313,36.9541,36.9143,36.9257,301100.0
2010-10-13 13:20:00,64.97,65.01,64.96,64.97,116600.0,36.92,36.9427,36.9143,36.92,116600.0
2010-10-13 13:25:00,64.97,64.99,64.92,64.94,118200.0,36.92,36.9313,36.8916,36.9029,118200.0
2010-10-13 13:30:00,64.94,65.03,64.92,65.03,207700.0,36.9029,36.9541,36.8916,36.9541,207700.0
2010-10-13 13:35:00,65.02,65.06,65.0,65.04,160800.0,36.9484,36.9711,36.937,36.9598,160800.0
2010-10-13 13:40:00,65.04,65.09,65.03,65.08,377800.0,36.9598,36.9882,36.9541,36.9825,377800.0
2010-10-13 13:45:00,65.08,65.16,65.07,65.16,303800.0,36.9825,37.028,36.9768,37.028,303800.0
2010-10-13 13:50:00,65.15,65.18,65.12,65.15,215600.0,37.0223,37.0393,37.0052,37.0223,215600.0
2010-10-13 13:55:00,65.15,65.16,65.07,65.12,153500.0,37.0223,37.028,36.9768,37.0052,153500.0
2010-10-13 14:00:00,65.12,65.21,65.12,65.19,341300.0,37.0052,37.0564,37.0052,37.045,341300.0
2010-10-13 14:05:00,65.19,65.2,65.14,65.2,170100.0,37.045,37.0507,37.0166,37.0507,170100.0
2010-10-13 14:10:00,65.19,65.29,65.19,65.29,349200.0,37.045,37.1018,37.045,37.1018,349200.0
2010-10-13 14:15:00,65.29,65.29,65.22,65.24,246200.0,37.1018,37.1018,37.062,37.0734,246200.0
2010-10-13 14:20:00,65.24,65.27,65.23,65.27,188400.0,37.0734,37.0905,37.0677,37.0905,188400.0
2010-10-13 14:25:00,65.27,65.29,65.22,65.23,389400.0,37.0905,37.1018,37.062,37.0677,389400.0
2010-10-13 14:30:00,65.23,65.26,65.23,65.24,184900.0,37.0677,37.0848,37.0677,37.0734,184900.0
2010-10-13 14:35:00,65.24,65.27,65.19,65.24,263400.0,37.0734,37.0905,37.045,37.0734,263400.0
2010-10-13 14:40:00,65.25,65.26,65.15,65.18,244900.0,37.0791,37.0848,37.0223,37.0393,244900.0
2010-10-13 14:45:00,65.18,65.19,65.1,65.13,173000.0,37.0393,37.045,36.9939,37.0109,173000.0
2010-10-13 14:50:00,65.12,65.17,65.11,65.15,190200.0,37.0052,37.0336,36.9995,37.0223,190200.0
2010-10-13 14:55:00,65.15,65.18,65.13,65.13,190200.0,37.0223,37.0393,37.0109,37.0109,190200.0
2010-10-13 15:00:00,65.13,65.18,65.05,65.09,176600.0,37.0109,37.0393,36.9654,36.9882,176600.0
2010-10-13 15:05:00,65.08,65.14,65.06,65.1,123700.0,36.9825,37.0166,36.9711,36.9939,123700.0
2010-10-13 15:10:00,65.11,65.14,65.05,65.05,180600.0,36.9995,37.0166,36.9654,36.9654,180600.0
2010-10-13 15:15:00,65.05,65.17,65.05,65.15,295400.0,36.9654,37.0336,36.9654,37.0223,295400.0
2010-10-13 15:20:00,65.14,65.21,65.1,65.19,353900.0,37.0166,37.0564,36.9939,37.045,353900.0
2010-10-13 15:25:00,65.19,65.2,65.0,65.02,288400.0,37.045,37.0507,36.937,36.9484,288400.0
2010-10-13 15:30:00,65.02,65.07,65.01,65.02,127600.0,36.9484,36.9768,36.9427,36.9484,127600.0
2010-10-13 15:35:00,65.03,65.12,65.02,65.05,204700.0,36.9541,37.0052,36.9484,36.9654,204700.0
2010-10-13 15:40:00,65.05,65.15,65.02,65.14,289300.0,36.9654,37.0223,36.9484,37.0166,289300.0
2010-10-13 15:45:00,65.14,65.14,65.06,65.11,411400.0,37.0166,37.0166,36.9711,36.9995,411400.0
2010-10-13 15:50:00,65.1,65.11,64.97,64.98,494000.0,36.9939,36.9995,36.92,36.9257,494000.0
2010-10-13 15:55:00,64.98,65.09,64.97,65.03,637600.0,36.9257,36.9882,36.92,36.9541,637600.0
2010-10-14 09:30:00,65.01,65.24,64.87,65.13,594400.0,36.9427,37.0734,36.8632,37.0109,594400.0
2010-10-14 09:35:00,65.13,65.26,65.04,65.19,451700.0,37.0109,37.0848,36.9598,37.045,451700.0
2010-10-14 09:40:00,65.18,65.28,65.17,65.27,325100.0,37.0393,37.0961,37.0336,37.0905,325100.0
2010-10-14 09:45:00,65.26,65.36,65.21,65.22,457800.0,37.0848,37.1416,37.0564,37.062,457800.0
2010-10-14 09:50:00,65.22,65.28,65.21,65.26,202300.0,37.062,37.0961,37.0564,37.0848,202300.0
2010-10-14 09:55:00,65.26,65.27,65.06,65.09,293000.0,37.0848,37.0905,36.9711,36.9882,293000.0
2010-10-14 10:00:00,65.08,65.21,65.07,65.19,183000.0,36.9825,37.0564,36.9768,37.045,183000.0
2010-10-14 10:05:00,65.19,65.25,65.18,65.2,119700.0,37.045,37.0791,37.0393,37.0507,119700.0
2010-10-14 10:10:00,65.19,65.19,65.11,65.14,160600.0,37.045,37.045,36.9995,37.0166,160600.0
2010-10-14 10:15:00,65.13,65.26,65.1,65.24,225700.0,37.0109,37.0848,36.9939,37.0734,225700.0
2010-10-14 10:20:00,65.24,65.3,65.2,65.29,180800.0,37.0734,37.1075,37.0507,37.1018,180800.0
2010-10-14 10:25:00,65.29,65.32,65.26,65.31,126700.0,37.1018,37.1189,37.0848,37.1132,126700.0
2010-10-14 10:30:00,65.31,65.36,65.27,65.36,124600.0,37.1132,37.1416,37.0905,37.1416,124600.0
2010-10-14 10:35:00,65.35,65.41,65.35,65.41,172400.0,37.1359,37.17,37.1359,37.17,172400.0
2010-10-14 10:40:00,65.4,65.41,65.31,65.31,95600.0,37.1643,37.17,37.1132,37.1132,95600.0
2010-10-14 10:45:00,65.31,65.42,65.31,65.38,135000.0,37.1132,37.1757,37.1132,37.153,135000.0
2010-10-14 10:50:00,65.39,65.44,65.38,65.43,125100.0,37.1587,37.1871,37.153,37.1814,125100.0
2010-10-14 10:55:00,65.43,65.43,65.37,65.41,79200.0,37.1814,37.1814,37.1473,37.17,79200.0
2010-10-14 11:00:00,65.41,65.45,65.34,65.36,241300.0,37.17,37.1927,37.1302,37.1416,241300.0
2010-10-14 11:05:00,65.36,65.42,65.35,65.42,143900.0,37.1416,37.1757,37.1359,37.1757,143900.0
2010-10-14 11:10:00,65.42,65.44,65.38,65.43,143800.0,37.1757,37.1871,37.153,37.1814,143800.0
2010-10-14 11:15:00,65.44,65.45,65.39,65.39,156700.0,37.1871,37.1927,37.1587,37.1587,156700.0
2010-10-14 11:20:00,65.39,65.39,65.25,65.26,226600.0,37.1587,37.1587,37.0791,37.0848,226600.0
2010-10-14 11:25:00,65.26,65.31,65.24,65.3,148600.0,37.0848,37.1132,37.0734,37.1075,148600.0
2010-10-14 11:30:00,65.3,65.34,65.15,65.2,211400.0,37.1075,37.1302,37.0223,37.0507,211400.0
2010-10-14 11:35:00,65.19,65.26,65.16,65.16,137300.0,37.045,37.0848,37.028,37.028,137300.0
2010-10-14 11:40:00,65.16,65.17,65.07,65.08,160400.0,37.028,37.0336,36.9768,36.9825,160400.0
2010-10-14 11:45:00,65.08,65.11,65.0,65.0,196800.0,36.9825,36.9995,36.937,36.937,196800.0
2010-10-14 11:50:00,64.98,65.09,64.98,65.07,89700.0,36.9257,36.9882,36.9257,36.9768,89700.0
2010-10-14 11:55:00,65.07,65.09,65.03,65.08,63800.0,36.9768,36.9882,36.9541,36.9825,63800.0
2010-10-14 12:00:00,65.08,65.15,65.08,65.15,112500.0,36.9825,37.0223,36.9825,37.0223,112500.0
2010-10-14 12:05:00,65.14,65.14,65.08,65.09,97000.0,37.0166,37.0166,36.9825,36.9882,97000.0
2010-10-14 12:10:00,65.1,65.12,65.07,65.09,130700.0,36.9939,37.0052,36.9768,36.9882,130700.0
2010-10-14 12:15:00,65.09,65.1,65.02,65.06,108100.0,36.9882,36.9939,36.9484,36.9711,108100.0
2010-10-14 12:20:00,65.06,65.09,65.02,65.06,71100.0,36.9711,36.9882,36.9484,36.9711,71100.0
2010-10-14 12:25:00,65.06,65.07,64.97,65.06,123600.0,36.9711,36.9768,36.92,36.9711,123600.0
2010-10-14 12:30:00,65.05,65.06,64.96,65.03,252900.0,36.9654,36.9711,36.9143,36.9541,252900.0
2010-10-14 12:35:00,65.03,65.15,65.03,65.12,234900.0,36.9541,37.0223,36.9541,37.0052,234900.0
2010-10-14 12:40:00,65.11,65.14,65.08,65.09,72300.0,36.9995,37.0166,36.9825,36.9882,72300.0
2010-10-14 12:45:00,65.1,65.15,65.1,65.14,80800.0,36.9939,37.0223,36.9939,37.0166,80800.0
2010-10-14 12:50:00,65.14,65.18,65.13,65.17,104200.0,37.0166,37.0393,37.0109,37.0336,104200.0
2010-10-14 12:55:00,65.17,65.19,65.14,65.14,106500.0,37.0336,37.045,37.0166,37.0166,106500.0
2010-10-14 13:00:00,65.14,65.2,65.1,65.16,313000.0,37.0166,37.0507,36.9939,37.028,313000.0
2010-10-14 13:05:00,65.16,65.17,65.01,65.04,300200.0,37.028,37.0336,36.9427,36.9598,300200.0
2010-10-14 13:10:00,65.04,65.05,64.94,64.98,262700.0,36.9598,36.9654,36.9029,36.9257,262700.0
2010-10-14 13:15:00,64.98,65.01,64.96,64.98,117400.0,36.9257,36.9427,36.9143,36.9257,117400.0
2010-10-14 13:20:00,64.97,65.01,64.93,65.0,100100.0,36.92,36.9427,36.8973,36.937,100100.0
2010-10-14 13:25:00,64.99,65.01,64.98,64.99,93300.0,36.9313,36.9427,36.9257,36.9313,93300.0
2010-10-14 13:30:00,65.0,65.09,64.97,65.08,93700.0,36.937,36.9882,36.92,36.9825,93700.0
2010-10-14 13:35:00,65.07,65.16,65.06,65.16,71400.0,36.9768,37.028,36.9711,37.028,71400.0
2010-10-14 13:40:00,65.15,65.17,65.11,65.15,100700.0,37.0223,37.0336,36.9995,37.0223,100700.0
2010-10-14 13:45:00,65.15,65.18,65.12,65.15,135000.0,37.0223,37.0393,37.0052,37.0223,135000.0
2010-10-14 13:50:00,65.16,65.2,65.12,65.2,65500.0,37.028,37.0507,37.0052,37.0507,65500.0
2010-10-14 13:55:00,65.2,65.21,65.17,65.19,201800.0,37.0507,37.0564,37.0336,37.045,201800.0
2010-10-14 14:00:00,65.19,65.2,65.15,65.18,62900.0,37.045,37.0507,37.0223,37.0393,62900.0
2010-10-14 14:05:00,65.18,65.18,65.13,65.16,117700.0,37.0393,37.0393,37.0109,37.028,117700.0
2010-10-14 14:10:00,65.15,65.18,65.14,65.18,86400.0,37.0223,37.0393,37.0166,37.0393,86400.0
2010-10-14 14:15:00,65.18,65.19,65.13,65.18,206100.0,37.0393,37.045,37.0109,37.0393,206100.0
2010-10-14 14:20:00,65.18,65.19,65.14,65.14,100900.0,37.0393,37.045,37.0166,37.0166,100900.0
2010-10-14 14:25:00,65.14,65.14,65.07,65.09,216400.0,37.0166,37.0166,36.9768,36.9882,216400.0
2010-10-14 14:30:00,65.09,65.11,65.04,65.04,74000.0,36.9882,36.9995,36.9598,36.9598,74000.0
2010-10-14 14:35:00,65.04,65.11,65.0,65.06,126200.0,36.9598,36.9995,36.937,36.9711,126200.0
2010-10-14 14:40:00,65.05,65.08,65.03,65.05,149900.0,36.9654,36.9825,36.9541,36.9654,149900.0
2010-10-14 14:45:00,65.05,65.06,64.98,65.03,170400.0,36.9654,36.9711,36.9257,36.9541,170400.0
2010-10-14 14:50:00,65.02,65.08,65.02,65.04,85600.0,36.9484,36.9825,36.9484,36.9598,85600.0
2010-10-14 14:55:00,65.05,65.05,64.94,64.96,148500.0,36.9654,36.9654,36.9029,36.9143,148500.0
2010-10-14 15:00:00,64.95,64.96,64.88,64.91,296900.0,36.9086,36.9143,36.8688,36.8859,296900.0
2010-10-14 15:05:00,64.91,65.03,64.91,65.03,146800.0,36.8859,36.9541,36.8859,36.9541,146800.0
2010-10-14 15:10:00,65.01,65.04,64.99,65.02,234800.0,36.9427,36.9598,36.9313,36.9484,234800.0
2010-10-14 15:15:00,65.02,65.03,64.99,65.0,149300.0,36.9484,36.9541,36.9313,36.937,149300.0
2010-10-14 15:20:00,65.01,65.14,65.01,65.12,179800.0,36.9427,37.0166,36.9427,37.0052,179800.0
2010-10-14 15:25:00,65.11,65.14,65.07,65.09,140500.0,36.9995,37.0166,36.9768,36.9882,140500.0
2010-10-14 15:30:00,65.09,65.14,65.07,65.11,221000.0,36.9882,37.0166,36.9768,36.9995,221000.0
2010-10-14 15:35:00,65.11,65.23,65.1,65.18,325500.0,36.9995,37.0677,36.9939,37.0393,325500.0
2010-10-14 15:40:00,65.17,65.18,65.12,65.14,190400.0,37.0336,37.0393,37.0052,37.0166,190400.0
2010-10-14 15:45:00,65.13,65.19,65.11,65.16,293500.0,37.0109,37.045,36.9995,37.028,293500.0
2010-10-14 15:50:00,65.16,65.23,65.15,65.23,342500.0,37.028,37.0677,37.0223,37.0677,342500.0
2010-10-14 15:55:00,65.23,65.3,65.21,65.3,678700.0,37.0677,37.1075,37.0564,37.1075,678700.0
2010-10-15 09:30:00,65.6,65.65,65.43,65.57,3184900.0,37.278,37.3064,37.1814,37.2609,3184900.0
2010-10-15 09:35:00,65.56,65.65,65.53,65.54,371300.0,37.2553,37.3064,37.2382,37.2439,371300.0
2010-10-15 09:40:00,65.53,65.58,65.44,65.44,343400.0,37.2382,37.2666,37.1871,37.1871,343400.0
2010-10-15 09:45:00,65.44,65.47,65.24,65.25,558800.0,37.1871,37.2041,37.0734,37.0791,558800.0
2010-10-15 09:50:00,65.25,65.26,65.08,65.11,478300.0,37.0791,37.0848,36.9825,36.9995,478300.0
2010-10-15 09:55:00,65.11,65.33,65.07,65.14,498300.0,36.9995,37.1246,36.9768,37.0166,498300.0
2010-10-15 10:00:00,65.14,65.34,65.06,65.08,463600.0,37.0166,37.1302,36.9711,36.9825,463600.0
2010-10-15 10:05:00,65.08,65.14,64.96,65.07,354900.0,36.9825,37.0166,36.9143,36.9768,354900.0
2010-10-15 10:10:00,65.06,65.07,64.95,65.07,305200.0,36.9711,36.9768,36.9086,36.9768,305200.0
2010-10-15 10:15:00,65.06,65.07,64.87,64.94,301800.0,36.9711,36.9768,36.8632,36.9029,301800.0
2010-10-15 10:20:00,64.94,64.98,64.82,64.97,313500.0,36.9029,36.9257,36.8347,36.92,313500.0
2010-10-15 10:25:00,64.96,65.06,64.86,64.98,226000.0,36.9143,36.9711,36.8575,36.9257,226000.0
2010-10-15 10:30:00,64.98,65.13,64.89,65.13,250000.0,36.9257,37.0109,36.8745,37.0109,250000.0
2010-10-15 10:35:00,65.13,65.15,65.08,65.09,153100.0,37.0109,37.0223,36.9825,36.9882,153100.0
2010-10-15 10:40:00,65.09,65.11,65.04,65.06,124600.0,36.9882,36.9995,36.9598,36.9711,124600.0
2010-10-15 10:45:00,65.06,65.07,64.93,64.94,193800.0,36.9711,36.9768,36.8973,36.9029,193800.0
2010-10-15 10:50:00,64.95,65.02,64.94,65.02,227100.0,36.9086,36.9484,36.9029,36.9484,227100.0
2010-10-15 10:55:00,65.02,65.09,65.01,65.02,122000.0,36.9484,36.9882,36.9427,36.9484,122000.0
2010-10-15 11:00:00,65.03,65.15,65.02,65.07,234400.0,36.9541,37.0223,36.9484,36.9768,234400.0
2010-10-15 11:05:00,65.06,65.12,65.0,65.05,386800.0,36.9711,37.0052,36.937,36.9654,386800.0
2010-10-15 11:10:00,65.06,65.09,64.96,64.98,259000.0,36.9711,36.9882,36.9143,36.9257,259000.0
2010-10-15 11:15:00,64.97,65.06,64.97,65.03,230900.0,36.92,36.9711,36.92,36.9541,230900.0
2010-10-15 11:20:00,65.04,65.06,65.01,65.03,152300.0,36.9598,36.9711,36.9427,36.9541,152300.0
2010-10-15 11:25:00,65.04,65.07,65.03,65.04,148800.0,36.9598,36.9768,36.9541,36.9598,148800.0
2010-10-15 11:30:00,65.03,65.12,65.03,65.11,201000.0,36.9541,37.0052,36.9541,36.9995,201000.0
2010-10-15 11:35:00,65.1,65.14,65.05,65.05,165400.0,36.9939,37.0166,36.9654,36.9654,165400.0
2010-10-15 11:40:00,65.06,65.09,65.03,65.04,162100.0,36.9711,36.9882,36.9541,36.9598,162100.0
2010-10-15 11:45:00,65.04,65.06,65.01,65.03,209000.0,36.9598,36.9711,36.9427,36.9541,209000.0
2010-10-15 11:50:00,65.03,65.05,65.0,65.04,243900.0,36.9541,36.9654,36.937,36.9598,243900.0
2010-10-15 11:55:00,65.04,65.05,64.96,64.98,191000.0,36.9598,36.9654,36.9143,36.9257,191000.0
2010-10-15 12:00:00,64.99,65.02,64.96,64.99,210300.0,36.9313,36.9484,36.9143,36.9313,210300.0
2010-10-15 12:05:00,64.99,65.0,64.94,64.98,284400.0,36.9313,36.937,36.9029,36.9257,284400.0
2010-10-15 12:10:00,64.98,65.03,64.94,65.03,154400.0,36.9257,36.9541,36.9029,36.9541,154400.0
2010-10-15 12:15:00,65.02,65.07,65.0,65.03,214600.0,36.9484,36.9768,36.937,36.9541,214600.0
2010-10-15 12:20:00,65.03,65.11,65.03,65.08,135300.0,36.9541,36.9995,36.9541,36.9825,135300.0
2010-10-15 12:25:00,65.08,65.1,65.04,65.08,120800.0,36.9825,36.9939,36.9598,36.9825,120800.0
2010-10-15 12:30:00,65.09,65.16,65.08,65.11,183800.0,36.9882,37.028,36.9825,36.9995,183800.0
2010-10-15 12:35:00,65.1,65.14,65.07,65.13,103100.0,36.9939,37.0166,36.9768,37.0109,103100.0
2010-10-15 12:40:00,65.15,65.17,65.11,65.12,115800.0,37.0223,37.0336,36.9995,37.0052,115800.0
2010-10-15 12:45:00,65.12,65.18,65.1,65.18,119000.0,37.0052,37.0393,36.9939,37.0393,119000.0
2010-10-15 12:50:00,65.18,65.2,65.06,65.08,180200.0,37.0393,37.0507,36.9711,36.9825,180200.0
2010-10-15 12:55:00,65.08,65.11,65.04,65.09,162200.0,36.9825,36.9995,36.9598,36.9882,162200.0
2010-10-15 13:00:00,65.09,65.16,65.08,65.12,88200.0,36.9882,37.028,36.9825,37.0052,88200.0
2010-10-15 13:05:00,65.11,65.17,65.1,65.16,71400.0,36.9995,37.0336,36.9939,37.028,71400.0
2010-10-15 13:10:00,65.16,65.16,65.09,65.13,70800.0,37.028,37.028,36.9882,37.0109,70800.0
2010-10-15 13:15:00,65.13,65.14,65.05,65.05,97700.0,37.0109,37.0166,36.9654,36.9654,97700.0
2010-10-15 13:20:00,65.06,65.16,65.06,65.14,236000.0,36.9711,37.028,36.9711,37.0166,236000.0
2010-10-15 13:25:00,65.15,65.2,65.14,65.18,61800.0,37.0223,37.0507,37.0166,37.0393,61800.0
2010-10-15 13:30:00,65.19,65.22,65.09,65.1,182800.0,37.045,37.062,36.9882,36.9939,182800.0
2010-10-15 13:35:00,65.09,65.13,65.07,65.09,133200.0,36.9882,37.0109,36.9768,36.9882,133200.0
2010-10-15 13:40:00,65.08,65.09,64.98,65.04,184000.0,36.9825,36.9882,36.9257,36.9598,184000.0
2010-10-15 13:45:00,65.05,65.05,64.98,65.05,208200.0,36.9654,36.9654,36.9257,36.9654,208200.0
2010-10-15 13:50:00,65.04,65.07,65.01,65.02,169000.0,36.9598,36.9768,36.9427,36.9484,169000.0
2010-10-15 13:55:00,65.02,65.06,64.99,65.02,222800.0,36.9484,36.9711,36.9313,36.9484,222800.0
2010-10-15 14:00:00,65.02,65.04,64.97,65.02,383100.0,36.9484,36.9598,36.92,36.9484,383100.0
2010-10-15 14:05:00,65.02,65.06,64.99,65.0,336000.0,36.9484,36.9711,36.9313,36.937,336000.0
2010-10-15 14:10:00,65.01,65.08,64.99,65.06,214400.0,36.9427,36.9825,36.9313,36.9711,214400.0
2010-10-15 14:15:00,65.05,65.07,65.0,65.02,151600.0,36.9654,36.9768,36.937,36.9484,151600.0
2010-10-15 14:20:00,65.03,65.06,65.0,65.03,118800.0,36.9541,36.9711,36.937,36.9541,118800.0
2010-10-15 14:25:00,65.02,65.1,65.02,65.09,101400.0,36.9484,36.9939,36.9484,36.9882,101400.0
2010-10-15 14:30:00,65.09,65.14,65.07,65.13,167700.0,36.9882,37.0166,36.9768,37.0109,167700.0
2010-10-15 14:35:00,65.12,65.18,65.11,65.17,137000.0,37.0052,37.0393,36.9995,37.0336,137000.0
2010-10-15 14:40:00,65.16,65.17,65.07,65.09,117400.0,37.028,37.0336,36.9768,36.9882,117400.0
2010-10-15 14:45:00,65.1,65.12,65.07,65.09,163000.0,36.9939,37.0052,36.9768,36.9882,163000.0
2010-10-15 14:50:00,65.1,65.12,65.07,65.11,129500.0,36.9939,37.0052,36.9768,36.9995,129500.0
2010-10-15 14:55:00,65.11,65.11,65.04,65.11,144100.0,36.9995,36.9995,36.9598,36.9995,144100.0
2010-10-15 15:00:00,65.1,65.11,65.03,65.06,177300.0,36.9939,36.9995,36.9541,36.9711,177300.0
2010-10-15 15:05:00,65.07,65.08,65.02,65.06,142700.0,36.9768,36.9825,36.9484,36.9711,142700.0
2010-10-15 15:10:00,65.05,65.05,65.0,65.05,176100.0,36.9654,36.9654,36.937,36.9654,176100.0
2010-10-15 15:15:00,65.05,65.11,65.02,65.07,245800.0,36.9654,36.9995,36.9484,36.9768,245800.0
2010-10-15 15:20:00,65.07,65.1,65.06,65.07,159300.0,36.9768,36.9939,36.9711,36.9768,159300.0
2010-10-15 15:25:00,65.07,65.14,65.07,65.08,222600.0,36.9768,37.0166,36.9768,36.9825,222600.0
2010-10-15 15:30:00,65.09,65.1,65.03,65.03,375200.0,36.9882,36.9939,36.9541,36.9541,375200.0
2010-10-15 15:35:00,65.03,65.13,65.03,65.07,355300.0,36.9541,37.0109,36.9541,36.9768,355300.0
2010-10-15 15:40:00,65.08,65.12,65.07,65.08,253200.0,36.9825,37.0052,36.9768,36.9825,253200.0
2010-10-15 15:45:00,65.08,65.2,65.08,65.2,429900.0,36.9825,37.0507,36.9825,37.0507,429900.0
2010-10-15 15:50:00,65.21,65.21,65.11,65.19,484800.0,37.0564,37.0564,36.9995,37.045,484800.0
2010-10-15 15:55:00,65.19,65.21,65.08,65.2,826300.0,37.045,37.0564,36.9825,37.0507,826300.0
2010-10-18 09:30:00,65.19,65.38,65.03,65.16,542100.0,37.045,37.153,36.9541,37.028,542100.0
2010-10-18 09:35:00,65.16,65.36,65.12,65.35,266000.0,37.028,37.1416,37.0052,37.1359,266000.0
2010-10-18 09:40:00,65.35,65.49,65.35,65.47,358100.0,37.1359,37.2155,37.1359,37.2041,358100.0
2010-10-18 09:45:00,65.47,65.54,65.45,65.53,376400.0,37.2041,37.2439,37.1927,37.2382,376400.0
2010-10-18 09:50:00,65.52,65.62,65.51,65.58,309100.0,37.2325,37.2894,37.2268,37.2666,309100.0
2010-10-18 09:55:00,65.58,65.58,65.5,65.52,197100.0,37.2666,37.2666,37.2212,37.2325,197100.0
2010-10-18 10:00:00,65.52,65.54,65.39,65.39,224900.0,37.2325,37.2439,37.1587,37.1587,224900.0
2010-10-18 10:05:00,65.4,65.58,65.39,65.58,157700.0,37.1643,37.2666,37.1587,37.2666,157700.0
2010-10-18 10:10:00,65.57,65.68,65.55,65.64,209100.0,37.2609,37.3234,37.2496,37.3007,209100.0
2010-10-18 10:15:00,65.64,65.65,65.57,65.59,210000.0,37.3007,37.3064,37.2609,37.2723,210000.0
2010-10-18 10:20:00,65.6,65.65,65.58,65.65,134500.0,37.278,37.3064,37.2666,37.3064,134500.0
2010-10-18 10:25:00,65.64,65.65,65.58,65.64,220900.0,37.3007,37.3064,37.2666,37.3007,220900.0
2010-10-18 10:30:00,65.64,65.7,65.6,65.62,270700.0,37.3007,37.3348,37.278,37.2894,270700.0
2010-10-18 10:35:00,65.63,65.68,65.6,65.68,212100.0,37.295,37.3234,37.278,37.3234,212100.0
2010-10-18 10:40:00,65.67,65.68,65.54,65.57,204800.0,37.3178,37.3234,37.2439,37.2609,204800.0
2010-10-18 10:45:00,65.57,65.67,65.55,65.67,164900.0,37.2609,37.3178,37.2496,37.3178,164900.0
2010-10-18 10:50:00,65.68,65.76,65.68,65.75,246900.0,37.3234,37.3689,37.3234,37.3632,246900.0
2010-10-18 10:55:00,65.75,65.82,65.72,65.81,329900.0,37.3632,37.403,37.3462,37.3973,329900.0
2010-10-18 11:00:00,65.81,65.83,65.8,65.81,248800.0,37.3973,37.4087,37.3916,37.3973,248800.0
2010-10-18 11:05:00,65.8,65.89,65.8,65.83,483100.0,37.3916,37.4428,37.3916,37.4087,483100.0
2010-10-18 11:10:00,65.83,65.85,65.76,65.8,229700.0,37.4087,37.4201,37.3689,37.3916,229700.0
2010-10-18 11:15:00,65.79,65.85,65.79,65.8,123900.0,37.386,37.4201,37.386,37.3916,123900.0
2010-10-18 11:20:00,65.81,65.83,65.79,65.81,155800.0,37.3973,37.4087,37.386,37.3973,155800.0
2010-10-18 11:25:00,65.82,65.89,65.81,65.89,167500.0,37.403,37.4428,37.3973,37.4428,167500.0
2010-10-18 11:30:00,65.89,65.89,65.83,65.83,200500.0,37.4428,37.4428,37.4087,37.4087,200500.0
2010-10-18 11:35:00,65.83,65.84,65.78,65.83,141400.0,37.4087,37.4144,37.3803,37.4087,141400.0
2010-10-18 11:40:00,65.83,65.83,65.73,65.8,232100.0,37.4087,37.4087,37.3519,37.3916,232100.0
2010-10-18 11:45:00,65.8,65.84,65.79,65.82,105300.0,37.3916,37.4144,37.386,37.403,105300.0
2010-10-18 11:50:00,65.83,65.87,65.82,65.84,155200.0,37.4087,37.4314,37.403,37.4144,155200.0
2010-10-18 11:55:00,65.85,65.9,65.8,65.89,255400.0,37.4201,37.4485,37.3916,37.4428,255400.0
2010-10-18 12:00:00,65.89,65.95,65.89,65.92,317200.0,37.4428,37.4769,37.4428,37.4598,317200.0
2010-10-18 12:05:00,65.93,65.97,65.91,65.94,174100.0,37.4655,37.4882,37.4541,37.4712,174100.0
2010-10-18 12:10:00,65.94,65.95,65.9,65.95,96900.0,37.4712,37.4769,37.4485,37.4769,96900.0
2010-10-18 12:15:00,65.95,65.98,65.94,65.96,133200.0,37.4769,37.4939,37.4712,37.4826,133200.0
2010-10-18 12:20:00,65.95,65.98,65.95,65.95,94300.0,37.4769,37.4939,37.4769,37.4769,94300.0
2010-10-18 12:25:00,65.95,65.96,65.9,65.93,138300.0,37.4769,37.4826,37.4485,37.4655,138300.0
2010-10-18 12:30:00,65.92,65.95,65.91,65.95,142000.0,37.4598,37.4769,37.4541,37.4769,142000.0
2010-10-18 12:35:00,65.95,65.96,65.93,65.95,77200.0,37.4769,37.4826,37.4655,37.4769,77200.0
2010-10-18 12:40:00,65.96,65.96,65.88,65.91,189700.0,37.4826,37.4826,37.4371,37.4541,189700.0
2010-10-18 12:45:00,65.92,65.96,65.91,65.95,256800.0,37.4598,37.4826,37.4541,37.4769,256800.0
2010-10-18 12:50:00,65.95,65.98,65.88,65.88,371900.0,37.4769,37.4939,37.4371,37.4371,371900.0
2010-10-18 12:55:00,65.88,65.93,65.88,65.9,87100.0,37.4371,37.4655,37.4371,37.4485,87100.0
2010-10-18 13:00:00,65.9,65.94,65.89,65.92,126200.0,37.4485,37.4712,37.4428,37.4598,126200.0
2010-10-18 13:05:00,65.93,65.95,65.9,65.93,96100.0,37.4655,37.4769,37.4485,37.4655,96100.0
2010-10-18 13:10:00,65.94,65.98,65.93,65.97,100200.0,37.4712,37.4939,37.4655,37.4882,100200.0
2010-10-18 13:15:00,65.97,65.98,65.94,65.96,112500.0,37.4882,37.4939,37.4712,37.4826,112500.0
2010-10-18 13:20:00,65.97,65.97,65.95,65.96,74100.0,37.4882,37.4882,37.4769,37.4826,74100.0
2010-10-18 13:25:00,65.95,65.97,65.9,65.91,144500.0,37.4769,37.4882,37.4485,37.4541,144500.0
2010-10-18 13:30:00,65.9,65.95,65.89,65.95,63300.0,37.4485,37.4769,37.4428,37.4769,63300.0
2010-10-18 13:35:00,65.95,65.96,65.93,65.95,73300.0,37.4769,37.4826,37.4655,37.4769,73300.0
2010-10-18 13:40:00,65.95,65.97,65.93,65.96,86600.0,37.4769,37.4882,37.4655,37.4826,86600.0
2010-10-18 13:45:00,65.96,65.99,65.96,65.99,185100.0,37.4826,37.4996,37.4826,37.4996,185100.0
2010-10-18 13:50:00,65.99,66.02,65.98,65.99,621300.0,37.4996,37.5167,37.4939,37.4996,621300.0
2010-10-18 13:55:00,65.99,66.01,65.94,65.94,272900.0,37.4996,37.511,37.4712,37.4712,272900.0
2010-10-18 14:00:00,65.94,65.97,65.9,65.91,184400.0,37.4712,37.4882,37.4485,37.4541,184400.0
2010-10-18 14:05:00,65.91,65.94,65.87,65.92,196700.0,37.4541,37.4712,37.4314,37.4598,196700.0
2010-10-18 14:10:00,65.92,65.98,65.92,65.97,122000.0,37.4598,37.4939,37.4598,37.4882,122000.0
2010-10-18 14:15:00,65.97,66.05,65.95,66.01,116600.0,37.4882,37.5337,37.4769,37.511,116600.0
2010-10-18 14:20:00,66.0,66.05,65.99,66.03,118200.0,37.5053,37.5337,37.4996,37.5223,118200.0
2010-10-18 14:25:00,66.03,66.1,66.02,66.09,203700.0,37.5223,37.5621,37.5167,37.5564,203700.0
2010-10-18 14:30:00,66.09,66.13,66.08,66.12,340700.0,37.5564,37.5792,37.5508,37.5735,340700.0
2010-10-18 14:35:00,66.12,66.15,66.11,66.12,220500.0,37.5735,37.5905,37.5678,37.5735,220500.0
2010-10-18 14:40:00,66.12,66.19,66.12,66.19,230500.0,37.5735,37.6133,37.5735,37.6133,230500.0
2010-10-18 14:45:00,66.18,66.24,66.17,66.23,318400.0,37.6076,37.6417,37.6019,37.636,318400.0
2010-10-18 14:50:00,66.22,66.24,66.22,66.22,203700.0,37.6303,37.6417,37.6303,37.6303,203700.0
2010-10-18 14:55:00,66.23,66.23,66.21,66.23,190500.0,37.636,37.636,37.6246,37.636,190500.0
2010-10-18 15:00:00,66.22,66.32,66.22,66.31,290300.0,37.6303,37.6871,37.6303,37.6815,290300.0
2010-10-18 15:05:00,66.3,66.47,66.29,66.45,607500.0,37.6758,37.7724,37.6701,37.761,607500.0
2010-10-18 15:10:00,66.43,66.44,66.36,66.38,325300.0,37.7496,37.7553,37.7099,37.7212,325300.0
2010-10-18 15:15:00,66.37,66.4,66.34,66.35,341100.0,37.7155,37.7326,37.6985,37.7042,341100.0
2010-10-18 15:20:00,66.35,66.37,66.3,66.36,474300.0,37.7042,37.7155,37.6758,37.7099,474300.0
2010-10-18 15:25:00,66.36,66.39,66.35,66.36,251400.0,37.7099,37.7269,37.7042,37.7099,251400.0
2010-10-18 15:30:00,66.36,66.47,66.35,66.46,388800.0,37.7099,37.7724,37.7042,37.7667,388800.0
2010-10-18 15:35:00,66.46,66.54,66.42,66.44,677500.0,37.7667,37.8122,37.744,37.7553,677500.0
2010-10-18 15:40:00,66.45,66.5,66.39,66.4,388500.0,37.761,37.7894,37.7269,37.7326,388500.0
2010-10-18 15:45:00,66.39,66.41,66.29,66.29,687600.0,37.7269,37.7383,37.6701,37.6701,687600.0
2010-10-18 15:50:00,66.29,66.38,66.24,66.25,723600.0,37.6701,37.7212,37.6417,37.6474,723600.0
2010-10-18 15:55:00,66.25,66.3,66.21,66.26,853900.0,37.6474,37.6758,37.6246,37.653,853900.0
2010-10-19 09:30:00,65.59,65.74,65.5,65.62,610400.0,37.2723,37.3575,37.2212,37.2894,610400.0
2010-10-19 09:35:00,65.64,65.99,65.62,65.99,459700.0,37.3007,37.4996,37.2894,37.4996,459700.0
2010-10-19 09:40:00,65.99,66.04,65.91,65.96,422200.0,37.4996,37.528,37.4541,37.4826,422200.0
2010-10-19 09:45:00,65.96,65.96,65.73,65.8,255100.0,37.4826,37.4826,37.3519,37.3916,255100.0
2010-10-19 09:50:00,65.8,65.81,65.64,65.69,534800.0,37.3916,37.3973,37.3007,37.3291,534800.0
2010-10-19 09:55:00,65.69,65.85,65.69,65.82,191500.0,37.3291,37.4201,37.3291,37.403,191500.0
2010-10-19 10:00:00,65.82,65.84,65.7,65.71,305700.0,37.403,37.4144,37.3348,37.3405,305700.0
2010-10-19 10:05:00,65.71,65.72,65.55,65.59,333900.0,37.3405,37.3462,37.2496,37.2723,333900.0
2010-10-19 10:10:00,65.58,65.78,65.55,65.7,368300.0,37.2666,37.3803,37.2496,37.3348,368300.0
2010-10-19 10:15:00,65.7,65.82,65.63,65.64,292700.0,37.3348,37.403,37.295,37.3007,292700.0
2010-10-19 10:20:00,65.64,65.66,65.52,65.55,307600.0,37.3007,37.3121,37.2325,37.2496,307600.0
2010-10-19 10:25:00,65.55,65.59,65.51,65.58,172000.0,37.2496,37.2723,37.2268,37.2666,172000.0
2010-10-19 10:30:00,65.58,65.66,65.56,65.61,300100.0,37.2666,37.3121,37.2553,37.2837,300100.0
2010-10-19 10:35:00,65.62,65.66,65.56,65.57,294500.0,37.2894,37.3121,37.2553,37.2609,294500.0
2010-10-19 10:40:00,65.57,65.64,65.54,65.56,197000.0,37.2609,37.3007,37.2439,37.2553,197000.0
2010-10-19 10:45:00,65.57,65.65,65.55,65.56,277600.0,37.2609,37.3064,37.2496,37.2553,277600.0
2010-10-19 10:50:00,65.55,65.58,65.46,65.47,333300.0,37.2496,37.2666,37.1984,37.2041,333300.0
2010-10-19 10:55:00,65.46,65.57,65.42,65.43,235800.0,37.1984,37.2609,37.1757,37.1814,235800.0
2010-10-19 11:00:00,65.44,65.44,65.38,65.42,261200.0,37.1871,37.1871,37.153,37.1757,261200.0
2010-10-19 11:05:00,65.42,65.43,65.29,65.3,407000.0,37.1757,37.1814,37.1018,37.1075,407000.0
2010-10-19 11:10:00,65.29,65.33,65.25,65.26,232400.0,37.1018,37.1246,37.0791,37.0848,232400.0
2010-10-19 11:15:00,65.25,65.35,65.24,65.28,199400.0,37.0791,37.1359,37.0734,37.0961,199400.0
2010-10-19 11:20:00,65.28,65.31,65.25,65.25,278800.0,37.0961,37.1132,37.0791,37.0791,278800.0
2010-10-19 11:25:00,65.25,65.34,65.24,65.28,222100.0,37.0791,37.1302,37.0734,37.0961,222100.0
2010-10-19 11:30:00,65.27,65.47,65.27,65.47,414100.0,37.0905,37.2041,37.0905,37.2041,414100.0
2010-10-19 11:35:00,65.46,65.54,65.45,65.51,289900.0,37.1984,37.2439,37.1927,37.2268,289900.0
2010-10-19 11:40:00,65.5,65.53,65.47,65.53,166000.0,37.2212,37.2382,37.2041,37.2382,166000.0
2010-10-19 11:45:00,65.53,65.57,65.48,65.49,326700.0,37.2382,37.2609,37.2098,37.2155,326700.0
2010-10-19 11:50:00,65.49,65.49,65.41,65.43,108700.0,37.2155,37.2155,37.17,37.1814,108700.0
2010-10-19 11:55:00,65.44,65.5,65.43,65.48,119400.0,37.1871,37.2212,37.1814,37.2098,119400.0
2010-10-19 12:00:00,65.48,65.49,65.46,65.49,124100.0,37.2098,37.2155,37.1984,37.2155,124100.0
2010-10-19 12:05:00,65.49,65.5,65.43,65.46,194300.0,37.2155,37.2212,37.1814,37.1984,194300.0
2010-10-19 12:10:00,65.46,65.54,65.45,65.46,145500.0,37.1984,37.2439,37.1927,37.1984,145500.0
2010-10-19 12:15:00,65.47,65.51,65.46,65.49,98200.0,37.2041,37.2268,37.1984,37.2155,98200.0
2010-10-19 12:20:00,65.48,65.49,65.41,65.46,189700.0,37.2098,37.2155,37.17,37.1984,189700.0
2010-10-19 12:25:00,65.46,65.47,65.42,65.47,88600.0,37.1984,37.2041,37.1757,37.2041,88600.0
2010-10-19 12:30:00,65.46,65.47,65.45,65.46,116800.0,37.1984,37.2041,37.1927,37.1984,116800.0
2010-10-19 12:35:00,65.46,65.46,65.4,65.4,161200.0,37.1984,37.1984,37.1643,37.1643,161200.0
2010-10-19 12:40:00,65.4,65.44,65.38,65.41,91600.0,37.1643,37.1871,37.153,37.17,91600.0
2010-10-19 12:45:00,65.42,65.42,65.36,65.38,122600.0,37.1757,37.1757,37.1416,37.153,122600.0
2010-10-19 12:50:00,65.39,65.41,65.33,65.38,151200.0,37.1587,37.17,37.1246,37.153,151200.0
2010-10-19 12:55:00,65.39,65.42,65.31,65.41,207600.0,37.1587,37.1757,37.1132,37.17,207600.0
2010-10-19 13:00:00,65.41,65.41,65.38,65.41,104200.0,37.17,37.17,37.153,37.17,104200.0
2010-10-19 13:05:00,65.41,65.42,65.36,65.37,68200.0,37.17,37.1757,37.1416,37.1473,68200.0
2010-10-19 13:10:00,65.37,65.38,65.28,65.32,181100.0,37.1473,37.153,37.0961,37.1189,181100.0
2010-10-19 13:15:00,65.32,65.38,65.3,65.37,112100.0,37.1189,37.153,37.1075,37.1473,112100.0
2010-10-19 13:20:00,65.37,65.4,65.34,65.34,73400.0,37.1473,37.1643,37.1302,37.1302,73400.0
2010-10-19 13:25:00,65.35,65.36,65.28,65.33,157500.0,37.1359,37.1416,37.0961,37.1246,157500.0
2010-10-19 13:30:00,65.32,65.36,65.31,65.35,111200.0,37.1189,37.1416,37.1132,37.1359,111200.0
2010-10-19 13:35:00,65.34,65.36,65.3,65.35,159600.0,37.1302,37.1416,37.1075,37.1359,159600.0
2010-10-19 13:40:00,65.34,65.36,65.32,65.33,95500.0,37.1302,37.1416,37.1189,37.1246,95500.0
2010-10-19 13:45:00,65.32,65.41,65.27,65.41,321100.0,37.1189,37.17,37.0905,37.17,321100.0
2010-10-19 13:50:00,65.41,65.42,65.28,65.31,258200.0,37.17,37.1757,37.0961,37.1132,258200.0
2010-10-19 13:55:00,65.31,65.33,65.18,65.2,321100.0,37.1132,37.1246,37.0393,37.0507,321100.0
2010-10-19 14:00:00,65.19,65.19,64.87,64.89,784700.0,37.045,37.045,36.8632,36.8745,784700.0
2010-10-19 14:05:00,64.89,64.95,64.86,64.93,494600.0,36.8745,36.9086,36.8575,36.8973,494600.0
2010-10-19 14:10:00,64.93,64.97,64.85,64.97,255100.0,36.8973,36.92,36.8518,36.92,255100.0
2010-10-19 14:15:00,64.97,65.01,64.92,64.95,336000.0,36.92,36.9427,36.8916,36.9086,336000.0
2010-10-19 14:20:00,64.95,64.96,64.84,64.86,374200.0,36.9086,36.9143,36.8461,36.8575,374200.0
2010-10-19 14:25:00,64.86,64.94,64.76,64.83,392900.0,36.8575,36.9029,36.8006,36.8404,392900.0
2010-10-19 14:30:00,64.84,64.91,64.79,64.91,421100.0,36.8461,36.8859,36.8177,36.8859,421100.0
2010-10-19 14:35:00,64.9,64.9,64.75,64.79,308300.0,36.8802,36.8802,36.795,36.8177,308300.0
2010-10-19 14:40:00,64.79,64.87,64.78,64.82,275100.0,36.8177,36.8632,36.812,36.8347,275100.0
2010-10-19 14:45:00,64.82,64.9,64.8,64.86,121000.0,36.8347,36.8802,36.8234,36.8575,121000.0
2010-10-19 14:50:00,64.87,64.96,64.82,64.9,182100.0,36.8632,36.9143,36.8347,36.8802,182100.0
2010-10-19 14:55:00,64.9,64.95,64.86,64.9,249700.0,36.8802,36.9086,36.8575,36.8802,249700.0
2010-10-19 15:00:00,64.9,64.94,64.83,64.87,177300.0,36.8802,36.9029,36.8404,36.8632,177300.0
2010-10-19 15:05:00,64.86,64.87,64.79,64.81,243000.0,36.8575,36.8632,36.8177,36.8291,243000.0
2010-10-19 15:10:00,64.8,64.88,64.69,64.7,580400.0,36.8234,36.8688,36.7609,36.7666,580400.0
2010-10-19 15:15:00,64.71,64.78,64.68,64.76,417400.0,36.7722,36.812,36.7552,36.8006,417400.0
2010-10-19 15:20:00,64.77,64.8,64.73,64.75,197200.0,36.8063,36.8234,36.7836,36.795,197200.0
2010-10-19 15:25:00,64.75,64.8,64.64,64.67,333100.0,36.795,36.8234,36.7325,36.7495,333100.0
2010-10-19 15:30:00,64.68,64.74,64.59,64.7,400800.0,36.7552,36.7893,36.704,36.7666,400800.0
2010-10-19 15:35:00,64.7,64.89,64.7,64.88,357700.0,36.7666,36.8745,36.7666,36.8688,357700.0
2010-10-19 15:40:00,64.88,64.92,64.82,64.85,266800.0,36.8688,36.8916,36.8347,36.8518,266800.0
2010-10-19 15:45:00,64.84,65.0,64.82,64.93,468400.0,36.8461,36.937,36.8347,36.8973,468400.0
2010-10-19 15:50:00,64.93,65.06,64.9,65.06,575300.0,36.8973,36.9711,36.8802,36.9711,575300.0
2010-10-19 15:55:00,65.05,65.18,65.01,65.17,1304400.0,36.9654,37.0393,36.9427,37.0336,1304400.0
2010-10-20 09:30:00,65.47,65.49,65.35,65.46,429400.0,37.2041,37.2155,37.1359,37.1984,429400.0
2010-10-20 09:35:00,65.46,65.57,65.45,65.53,245600.0,37.1984,37.2609,37.1927,37.2382,245600.0
2010-10-20 09:40:00,65.53,65.88,65.51,65.87,404500.0,37.2382,37.4371,37.2268,37.4314,404500.0
2010-10-20 09:45:00,65.87,65.88,65.72,65.76,466500.0,37.4314,37.4371,37.3462,37.3689,466500.0
2010-10-20 09:50:00,65.78,65.86,65.78,65.79,261800.0,37.3803,37.4257,37.3803,37.386,261800.0
2010-10-20 09:55:00,65.79,65.88,65.77,65.84,332200.0,37.386,37.4371,37.3746,37.4144,332200.0
2010-10-20 10:00:00,65.84,65.88,65.82,65.88,368900.0,37.4144,37.4371,37.403,37.4371,368900.0
2010-10-20 10:05:00,65.88,65.99,65.87,65.92,259800.0,37.4371,37.4996,37.4314,37.4598,259800.0
2010-10-20 10:10:00,65.92,65.95,65.85,65.92,250700.0,37.4598,37.4769,37.4201,37.4598,250700.0
2010-10-20 10:15:00,65.92,65.93,65.79,65.8,214600.0,37.4598,37.4655,37.386,37.3916,214600.0
2010-10-20 10:20:00,65.8,65.82,65.7,65.76,196400.0,37.3916,37.403,37.3348,37.3689,196400.0
2010-10-20 10:25:00,65.76,65.9,65.75,65.87,122200.0,37.3689,37.4485,37.3632,37.4314,122200.0
2010-10-20 10:30:00,65.87,65.92,65.79,65.88,340300.0,37.4314,37.4598,37.386,37.4371,340300.0
2010-10-20 10:35:00,65.88,65.93,65.86,65.86,155900.0,37.4371,37.4655,37.4257,37.4257,155900.0
2010-10-20 10:40:00,65.86,65.93,65.86,65.91,290100.0,37.4257,37.4655,37.4257,37.4541,290100.0
2010-10-20 10:45:00,65.92,65.99,65.89,65.98,214000.0,37.4598,37.4996,37.4428,37.4939,214000.0
2010-10-20 10:50:00,65.99,66.0,65.86,65.88,187200.0,37.4996,37.5053,37.4257,37.4371,187200.0
2010-10-20 10:55:00,65.88,65.99,65.88,65.98,312000.0,37.4371,37.4996,37.4371,37.4939,312000.0
2010-10-20 11:00:00,65.98,65.99,65.91,65.97,256900.0,37.4939,37.4996,37.4541,37.4882,256900.0
2010-10-20 11:05:00,65.97,66.07,65.97,66.07,255600.0,37.4882,37.5451,37.4882,37.5451,255600.0
2010-10-20 11:10:00,66.07,66.09,66.02,66.05,169100.0,37.5451,37.5564,37.5167,37.5337,169100.0
2010-10-20 11:15:00,66.06,66.11,65.99,66.07,176800.0,37.5394,37.5678,37.4996,37.5451,176800.0
2010-10-20 11:20:00,66.08,66.14,66.07,66.12,124300.0,37.5508,37.5848,37.5451,37.5735,124300.0
2010-10-20 11:25:00,66.13,66.22,66.12,66.2,223000.0,37.5792,37.6303,37.5735,37.6189,223000.0
2010-10-20 11:30:00,66.2,66.23,66.15,66.17,228100.0,37.6189,37.636,37.5905,37.6019,228100.0
2010-10-20 11:35:00,66.17,66.2,66.09,66.11,164000.0,37.6019,37.6189,37.5564,37.5678,164000.0
2010-10-20 11:40:00,66.11,66.14,66.05,66.12,129200.0,37.5678,37.5848,37.5337,37.5735,129200.0
2010-10-20 11:45:00,66.12,66.17,66.08,66.1,101300.0,37.5735,37.6019,37.5508,37.5621,101300.0
2010-10-20 11:50:00,66.1,66.19,66.08,66.19,109900.0,37.5621,37.6133,37.5508,37.6133,109900.0
2010-10-20 11:55:00,66.19,66.2,66.14,66.15,126300.0,37.6133,37.6189,37.5848,37.5905,126300.0
2010-10-20 12:00:00,66.14,66.31,66.13,66.29,220000.0,37.5848,37.6815,37.5792,37.6701,220000.0
2010-10-20 12:05:00,66.29,66.32,66.26,66.29,163900.0,37.6701,37.6871,37.653,37.6701,163900.0
2010-10-20 12:10:00,66.29,66.35,66.24,66.25,152400.0,37.6701,37.7042,37.6417,37.6474,152400.0
2010-10-20 12:15:00,66.25,66.35,66.24,66.32,209600.0,37.6474,37.7042,37.6417,37.6871,209600.0
2010-10-20 12:20:00,66.32,66.37,66.21,66.23,274500.0,37.6871,37.7155,37.6246,37.636,274500.0
2010-10-20 12:25:00,66.22,66.22,66.17,66.19,112600.0,37.6303,37.6303,37.6019,37.6133,112600.0
2010-10-20 12:30:00,66.2,66.2,66.1,66.14,151700.0,37.6189,37.6189,37.5621,37.5848,151700.0
2010-10-20 12:35:00,66.15,66.18,66.11,66.14,95700.0,37.5905,37.6076,37.5678,37.5848,95700.0
2010-10-20 12:40:00,66.14,66.14,66.12,66.14,71300.0,37.5848,37.5848,37.5735,37.5848,71300.0
2010-10-20 12:45:00,66.14,66.21,66.13,66.17,91700.0,37.5848,37.6246,37.5792,37.6019,91700.0
2010-10-20 12:50:00,66.17,66.23,66.12,66.13,211200.0,37.6019,37.636,37.5735,37.5792,211200.0
2010-10-20 12:55:00,66.13,66.17,66.09,66.17,65100.0,37.5792,37.6019,37.5564,37.6019,65100.0
2010-10-20 13:00:00,66.17,66.25,66.15,66.17,147600.0,37.6019,37.6474,37.5905,37.6019,147600.0
2010-10-20 13:05:00,66.18,66.24,66.16,66.17,103900.0,37.6076,37.6417,37.5962,37.6019,103900.0
2010-10-20 13:10:00,66.18,66.22,66.11,66.22,103800.0,37.6076,37.6303,37.5678,37.6303,103800.0
2010-10-20 13:15:00,66.22,66.25,66.2,66.21,112200.0,37.6303,37.6474,37.6189,37.6246,112200.0
2010-10-20 13:20:00,66.21,66.3,66.2,66.28,149300.0,37.6246,37.6758,37.6189,37.6644,149300.0
2010-10-20 13:25:00,66.29,66.29,66.22,66.24,87000.0,37.6701,37.6701,37.6303,37.6417,87000.0
2010-10-20 13:30:00,66.24,66.28,66.22,66.23,83000.0,37.6417,37.6644,37.6303,37.636,83000.0
2010-10-20 13:35:00,66.23,66.26,66.21,66.22,106800.0,37.636,37.653,37.6246,37.6303,106800.0
2010-10-20 13:40:00,66.22,66.26,66.17,66.19,118400.0,37.6303,37.653,37.6019,37.6133,118400.0
2010-10-20 13:45:00,66.19,66.2,66.17,66.18,97100.0,37.6133,37.6189,37.6019,37.6076,97100.0
2010-10-20 13:50:00,66.18,66.2,66.14,66.19,72800.0,37.6076,37.6189,37.5848,37.6133,72800.0
2010-10-20 13:55:00,66.19,66.22,66.14,66.15,109900.0,37.6133,37.6303,37.5848,37.5905,109900.0
2010-10-20 14:00:00,66.14,66.26,66.09,66.1,204400.0,37.5848,37.653,37.5564,37.5621,204400.0
2010-10-20 14:05:00,66.11,66.17,66.09,66.09,182700.0,37.5678,37.6019,37.5564,37.5564,182700.0
2010-10-20 14:10:00,66.09,66.19,66.09,66.17,169900.0,37.5564,37.6133,37.5564,37.6019,169900.0
2010-10-20 14:15:00,66.17,66.3,66.16,66.3,214000.0,37.6019,37.6758,37.5962,37.6758,214000.0
2010-10-20 14:20:00,66.3,66.33,66.22,66.23,133200.0,37.6758,37.6928,37.6303,37.636,133200.0
2010-10-20 14:25:00,66.22,66.26,66.18,66.25,147900.0,37.6303,37.653,37.6076,37.6474,147900.0
2010-10-20 14:30:00,66.25,66.36,66.24,66.34,268500.0,37.6474,37.7099,37.6417,37.6985,268500.0
2010-10-20 14:35:00,66.34,66.39,66.29,66.29,227000.0,37.6985,37.7269,37.6701,37.6701,227000.0
2010-10-20 14:40:00,66.29,66.3,66.24,66.3,86600.0,37.6701,37.6758,37.6417,37.6758,86600.0
2010-10-20 14:45:00,66.29,66.31,66.21,66.22,147300.0,37.6701,37.6815,37.6246,37.6303,147300.0
2010-10-20 14:50:00,66.22,66.25,66.19,66.19,142500.0,37.6303,37.6474,37.6133,37.6133,142500.0
2010-10-20 14:55:00,66.19,66.22,66.12,66.2,147000.0,37.6133,37.6303,37.5735,37.6189,147000.0
2010-10-20 15:00:00,66.21,66.24,66.18,66.22,190600.0,37.6246,37.6417,37.6076,37.6303,190600.0
2010-10-20 15:05:00,66.22,66.28,66.17,66.27,201000.0,37.6303,37.6644,37.6019,37.6587,201000.0
2010-10-20 15:10:00,66.26,66.29,66.21,66.23,150400.0,37.653,37.6701,37.6246,37.636,150400.0
2010-10-20 15:15:00,66.23,66.31,66.22,66.29,197700.0,37.636,37.6815,37.6303,37.6701,197700.0
2010-10-20 15:20:00,66.29,66.37,66.29,66.31,346300.0,37.6701,37.7155,37.6701,37.6815,346300.0
2010-10-20 15:25:00,66.32,66.39,66.3,66.38,253900.0,37.6871,37.7269,37.6758,37.7212,253900.0
2010-10-20 15:30:00,66.37,66.38,66.25,66.29,341100.0,37.7155,37.7212,37.6474,37.6701,341100.0
2010-10-20 15:35:00,66.29,66.3,66.13,66.19,358400.0,37.6701,37.6758,37.5792,37.6133,358400.0
2010-10-20 15:40:00,66.18,66.26,66.18,66.23,312100.0,37.6076,37.653,37.6076,37.636,312100.0
2010-10-20 15:45:00,66.24,66.32,66.23,66.25,462900.0,37.6417,37.6871,37.636,37.6474,462900.0
2010-10-20 15:50:00,66.25,66.28,66.01,66.01,732000.0,37.6474,37.6644,37.511,37.511,732000.0
2010-10-20 15:55:00,66.01,66.09,65.98,66.0,1058100.0,37.511,37.5564,37.4939,37.5053,1058100.0
2010-10-21 09:30:00,66.29,66.29,66.1,66.15,324200.0,37.6701,37.6701,37.5621,37.5905,324200.0
2010-10-21 09:35:00,66.15,66.46,66.12,66.42,520100.0,37.5905,37.7667,37.5735,37.744,520100.0
2010-10-21 09:40:00,66.42,66.49,66.39,66.48,223900.0,37.744,37.7837,37.7269,37.7781,223900.0
2010-10-21 09:45:00,66.48,66.5,66.43,66.49,290300.0,37.7781,37.7894,37.7496,37.7837,290300.0
2010-10-21 09:50:00,66.49,66.53,66.44,66.44,268800.0,37.7837,37.8065,37.7553,37.7553,268800.0
2010-10-21 09:55:00,66.44,66.53,66.4,66.46,204100.0,37.7553,37.8065,37.7326,37.7667,204100.0
2010-10-21 10:00:00,66.46,66.52,66.33,66.5,302500.0,37.7667,37.8008,37.6928,37.7894,302500.0
2010-10-21 10:05:00,66.5,66.73,66.46,66.7,465500.0,37.7894,37.9201,37.7667,37.9031,465500.0
2010-10-21 10:10:00,66.7,66.75,66.68,66.7,299200.0,37.9031,37.9315,37.8917,37.9031,299200.0
2010-10-21 10:15:00,66.7,66.72,66.6,66.72,297400.0,37.9031,37.9144,37.8463,37.9144,297400.0
2010-10-21 10:20:00,66.72,66.77,66.66,66.76,316200.0,37.9144,37.9429,37.8803,37.9372,316200.0
2010-10-21 10:25:00,66.76,66.8,66.69,66.69,186700.0,37.9372,37.9599,37.8974,37.8974,186700.0
2010-10-21 10:30:00,66.68,66.74,66.66,66.68,186400.0,37.8917,37.9258,37.8803,37.8917,186400.0
2010-10-21 10:35:00,66.68,66.7,66.64,66.67,225400.0,37.8917,37.9031,37.869,37.886,225400.0
2010-10-21 10:40:00,66.67,66.7,66.59,66.59,251500.0,37.886,37.9031,37.8406,37.8406,251500.0
2010-10-21 10:45:00,66.6,66.62,66.53,66.59,227100.0,37.8463,37.8576,37.8065,37.8406,227100.0
2010-10-21 10:50:00,66.59,66.61,66.51,66.51,159900.0,37.8406,37.8519,37.7951,37.7951,159900.0
2010-10-21 10:55:00,66.51,66.57,66.44,66.55,176000.0,37.7951,37.8292,37.7553,37.8178,176000.0
2010-10-21 11:00:00,66.55,66.62,66.52,66.53,114300.0,37.8178,37.8576,37.8008,37.8065,114300.0
2010-10-21 11:05:00,66.53,66.57,66.52,66.53,151800.0,37.8065,37.8292,37.8008,37.8065,151800.0
2010-10-21 11:10:00,66.53,66.53,66.44,66.5,184000.0,37.8065,37.8065,37.7553,37.7894,184000.0
2010-10-21 11:15:00,66.49,66.5,66.38,66.4,204300.0,37.7837,37.7894,37.7212,37.7326,204300.0
2010-10-21 11:20:00,66.41,66.44,66.33,66.33,193000.0,37.7383,37.7553,37.6928,37.6928,193000.0
2010-10-21 11:25:00,66.33,66.34,66.25,66.27,364400.0,37.6928,37.6985,37.6474,37.6587,364400.0
2010-10-21 11:30:00,66.27,66.27,66.2,66.24,338800.0,37.6587,37.6587,37.6189,37.6417,338800.0
2010-10-21 11:35:00,66.25,66.25,66.01,66.05,313400.0,37.6474,37.6474,37.511,37.5337,313400.0
2010-10-21 11:40:00,66.04,66.05,65.96,66.03,462200.0,37.528,37.5337,37.4826,37.5223,462200.0
2010-10-21 11:45:00,66.02,66.12,66.02,66.1,240800.0,37.5167,37.5735,37.5167,37.5621,240800.0
2010-10-21 11:50:00,66.11,66.16,66.1,66.16,131500.0,37.5678,37.5962,37.5621,37.5962,131500.0
2010-10-21 11:55:00,66.16,66.22,66.16,66.17,149500.0,37.5962,37.6303,37.5962,37.6019,149500.0
2010-10-21 12:00:00,66.17,66.23,66.17,66.19,161900.0,37.6019,37.636,37.6019,37.6133,161900.0
2010-10-21 12:05:00,66.19,66.23,66.15,66.18,113700.0,37.6133,37.636,37.5905,37.6076,113700.0
2010-10-21 12:10:00,66.18,66.24,66.16,66.21,123800.0,37.6076,37.6417,37.5962,37.6246,123800.0
2010-10-21 12:15:00,66.21,66.25,66.17,66.25,138100.0,37.6246,37.6474,37.6019,37.6474,138100.0
2010-10-21 12:20:00,66.25,66.28,66.22,66.26,101600.0,37.6474,37.6644,37.6303,37.653,101600.0
2010-10-21 12:25:00,66.25,66.26,66.17,66.22,68600.0,37.6474,37.653,37.6019,37.6303,68600.0
2010-10-21 12:30:00,66.21,66.24,66.16,66.16,147800.0,37.6246,37.6417,37.5962,37.5962,147800.0
2010-10-21 12:35:00,66.16,66.16,66.02,66.03,189800.0,37.5962,37.5962,37.5167,37.5223,189800.0
2010-10-21 12:40:00,66.03,66.1,65.99,66.0,139300.0,37.5223,37.5621,37.4996,37.5053,139300.0
2010-10-21 12:45:00,66.0,66.04,65.94,66.03,132100.0,37.5053,37.528,37.4712,37.5223,132100.0
2010-10-21 12:50:00,66.03,66.05,65.97,66.01,115400.0,37.5223,37.5337,37.4882,37.511,115400.0
2010-10-21 12:55:00,66.02,66.05,66.01,66.03,117200.0,37.5167,37.5337,37.511,37.5223,117200.0
2010-10-21 13:00:00,66.04,66.15,66.04,66.14,163300.0,37.528,37.5905,37.528,37.5848,163300.0
2010-10-21 13:05:00,66.15,66.17,66.12,66.16,97900.0,37.5905,37.6019,37.5735,37.5962,97900.0
2010-10-21 13:10:00,66.16,66.23,66.15,66.18,109700.0,37.5962,37.636,37.5905,37.6076,109700.0
2010-10-21 13:15:00,66.18,66.19,66.1,66.1,121200.0,37.6076,37.6133,37.5621,37.5621,121200.0
2010-10-21 13:20:00,66.1,66.12,66.04,66.05,82100.0,37.5621,37.5735,37.528,37.5337,82100.0
2010-10-21 13:25:00,66.05,66.11,66.04,66.09,71400.0,37.5337,37.5678,37.528,37.5564,71400.0
2010-10-21 13:30:00,66.08,66.09,65.93,65.94,110100.0,37.5508,37.5564,37.4655,37.4712,110100.0
2010-10-21 13:35:00,65.94,66.0,65.94,65.96,76400.0,37.4712,37.5053,37.4712,37.4826,76400.0
2010-10-21 13:40:00,65.96,66.03,65.94,65.96,93600.0,37.4826,37.5223,37.4712,37.4826,93600.0
2010-10-21 13:45:00,65.96,65.96,65.78,65.84,238200.0,37.4826,37.4826,37.3803,37.4144,238200.0
2010-10-21 13:50:00,65.84,65.86,65.67,65.71,273500.0,37.4144,37.4257,37.3178,37.3405,273500.0
2010-10-21 13:55:00,65.72,65.83,65.69,65.73,505100.0,37.3462,37.4087,37.3291,37.3519,505100.0
2010-10-21 14:00:00,65.73,65.78,65.65,65.74,275100.0,37.3519,37.3803,37.3064,37.3575,275100.0
2010-10-21 14:05:00,65.74,65.85,65.72,65.82,288600.0,37.3575,37.4201,37.3462,37.403,288600.0
2010-10-21 14:10:00,65.81,65.85,65.76,65.83,224200.0,37.3973,37.4201,37.3689,37.4087,224200.0
2010-10-21 14:15:00,65.84,65.93,65.81,65.92,229200.0,37.4144,37.4655,37.3973,37.4598,229200.0
2010-10-21 14:20:00,65.91,65.93,65.85,65.89,129600.0,37.4541,37.4655,37.4201,37.4428,129600.0
2010-10-21 14:25:00,65.88,65.98,65.87,65.96,148200.0,37.4371,37.4939,37.4314,37.4826,148200.0
2010-10-21 14:30:00,65.95,65.97,65.89,65.9,293600.0,37.4769,37.4882,37.4428,37.4485,293600.0
2010-10-21 14:35:00,65.9,65.96,65.9,65.94,116100.0,37.4485,37.4826,37.4485,37.4712,116100.0
2010-10-21 14:40:00,65.93,66.03,65.92,66.01,207300.0,37.4655,37.5223,37.4598,37.511,207300.0
2010-10-21 14:45:00,66.01,66.04,65.99,66.02,203500.0,37.511,37.528,37.4996,37.5167,203500.0
2010-10-21 14:50:00,66.02,66.21,66.02,66.2,435500.0,37.5167,37.6246,37.5167,37.6189,435500.0
2010-10-21 14:55:00,66.2,66.22,66.16,66.17,238100.0,37.6189,37.6303,37.5962,37.6019,238100.0
2010-10-21 15:00:00,66.18,66.19,66.11,66.12,324600.0,37.6076,37.6133,37.5678,37.5735,324600.0
2010-10-21 15:05:00,66.12,66.12,66.04,66.05,142900.0,37.5735,37.5735,37.528,37.5337,142900.0
2010-10-21 15:10:00,66.05,66.07,66.0,66.02,293100.0,37.5337,37.5451,37.5053,37.5167,293100.0
2010-10-21 15:15:00,66.01,66.17,66.01,66.14,287800.0,37.511,37.6019,37.511,37.5848,287800.0
2010-10-21 15:20:00,66.15,66.26,66.14,66.25,257300.0,37.5905,37.653,37.5848,37.6474,257300.0
2010-10-21 15:25:00,66.25,66.28,66.17,66.22,226600.0,37.6474,37.6644,37.6019,37.6303,226600.0
2010-10-21 15:30:00,66.22,66.28,66.18,66.2,349000.0,37.6303,37.6644,37.6076,37.6189,349000.0
2010-10-21 15:35:00,66.2,66.31,66.19,66.27,288400.0,37.6189,37.6815,37.6133,37.6587,288400.0
2010-10-21 15:40:00,66.28,66.35,66.26,66.35,313000.0,37.6644,37.7042,37.653,37.7042,313000.0
2010-10-21 15:45:00,66.34,66.35,66.23,66.28,482400.0,37.6985,37.7042,37.636,37.6644,482400.0
2010-10-21 15:50:00,66.29,66.29,66.19,66.28,422800.0,37.6701,37.6701,37.6133,37.6644,422800.0
2010-10-21 15:55:00,66.27,66.35,66.24,66.32,697800.0,37.6587,37.7042,37.6417,37.6871,697800.0
2010-10-22 09:30:00,66.53,66.53,66.15,66.47,496900.0,37.8065,37.8065,37.5905,37.7724,496900.0
2010-10-22 09:35:00,66.47,66.49,66.39,66.47,325400.0,37.7724,37.7837,37.7269,37.7724,325400.0
2010-10-22 09:40:00,66.47,66.48,66.34,66.45,262600.0,37.7724,37.7781,37.6985,37.761,262600.0
2010-10-22 09:45:00,66.45,66.54,66.41,66.46,326800.0,37.761,37.8122,37.7383,37.7667,326800.0
2010-10-22 09:50:00,66.46,66.54,66.44,66.47,264100.0,37.7667,37.8122,37.7553,37.7724,264100.0
2010-10-22 09:55:00,66.48,66.55,66.33,66.33,242200.0,37.7781,37.8178,37.6928,37.6928,242200.0
2010-10-22 10:00:00,66.33,66.37,66.32,66.36,204000.0,37.6928,37.7155,37.6871,37.7099,204000.0
2010-10-22 10:05:00,66.36,66.38,66.23,66.36,204900.0,37.7099,37.7212,37.636,37.7099,204900.0
2010-10-22 10:10:00,66.37,66.39,66.28,66.38,362900.0,37.7155,37.7269,37.6644,37.7212,362900.0
2010-10-22 10:15:00,66.37,66.42,66.35,66.4,118700.0,37.7155,37.744,37.7042,37.7326,118700.0
2010-10-22 10:20:00,66.4,66.41,66.26,66.26,169500.0,37.7326,37.7383,37.653,37.653,169500.0
2010-10-22 10:25:00,66.26,66.38,66.26,66.38,88400.0,37.653,37.7212,37.653,37.7212,88400.0
2010-10-22 10:30:00,66.38,66.38,66.27,66.3,180700.0,37.7212,37.7212,37.6587,37.6758,180700.0
2010-10-22 10:35:00,66.3,66.3,66.27,66.28,147600.0,37.6758,37.6758,37.6587,37.6644,147600.0
2010-10-22 10:40:00,66.28,66.32,66.27,66.31,249600.0,37.6644,37.6871,37.6587,37.6815,249600.0
2010-10-22 10:45:00,66.31,66.35,66.29,66.35,232900.0,37.6815,37.7042,37.6701,37.7042,232900.0
2010-10-22 10:50:00,66.35,66.4,66.34,66.38,159000.0,37.7042,37.7326,37.6985,37.7212,159000.0
2010-10-22 10:55:00,66.38,66.39,66.34,66.36,145800.0,37.7212,37.7269,37.6985,37.7099,145800.0
2010-10-22 11:00:00,66.36,66.41,66.34,66.39,163900.0,37.7099,37.7383,37.6985,37.7269,163900.0
2010-10-22 11:05:00,66.39,66.4,66.32,66.34,209600.0,37.7269,37.7326,37.6871,37.6985,209600.0
2010-10-22 11:10:00,66.35,66.37,66.32,66.33,148800.0,37.7042,37.7155,37.6871,37.6928,148800.0
2010-10-22 11:15:00,66.33,66.34,66.27,66.28,177700.0,37.6928,37.6985,37.6587,37.6644,177700.0
2010-10-22 11:20:00,66.29,66.3,66.2,66.2,120500.0,37.6701,37.6758,37.6189,37.6189,120500.0
2010-10-22 11:25:00,66.2,66.23,66.18,66.21,80600.0,37.6189,37.636,37.6076,37.6246,80600.0
2010-10-22 11:30:00,66.22,66.27,66.21,66.26,105600.0,37.6303,37.6587,37.6246,37.653,105600.0
2010-10-22 11:35:00,66.26,66.3,66.24,66.28,78800.0,37.653,37.6758,37.6417,37.6644,78800.0
2010-10-22 11:40:00,66.28,66.28,66.22,66.25,157500.0,37.6644,37.6644,37.6303,37.6474,157500.0
2010-10-22 11:45:00,66.26,66.26,66.17,66.18,88500.0,37.653,37.653,37.6019,37.6076,88500.0
2010-10-22 11:50:00,66.18,66.2,66.15,66.17,101400.0,37.6076,37.6189,37.5905,37.6019,101400.0
2010-10-22 11:55:00,66.18,66.22,66.17,66.22,120900.0,37.6076,37.6303,37.6019,37.6303,120900.0
2010-10-22 12:00:00,66.21,66.23,66.2,66.22,67500.0,37.6246,37.636,37.6189,37.6303,67500.0
2010-10-22 12:05:00,66.23,66.24,66.2,66.22,70500.0,37.636,37.6417,37.6189,37.6303,70500.0
2010-10-22 12:10:00,66.23,66.25,66.2,66.21,107300.0,37.636,37.6474,37.6189,37.6246,107300.0
2010-10-22 12:15:00,66.21,66.23,66.17,66.22,60500.0,37.6246,37.636,37.6019,37.6303,60500.0
2010-10-22 12:20:00,66.22,66.22,66.17,66.21,72000.0,37.6303,37.6303,37.6019,37.6246,72000.0
2010-10-22 12:25:00,66.21,66.28,66.2,66.27,85500.0,37.6246,37.6644,37.6189,37.6587,85500.0
2010-10-22 12:30:00,66.28,66.29,66.23,66.23,75000.0,37.6644,37.6701,37.636,37.636,75000.0
2010-10-22 12:35:00,66.24,66.29,66.22,66.28,148300.0,37.6417,37.6701,37.6303,37.6644,148300.0
2010-10-22 12:40:00,66.28,66.28,66.26,66.28,45600.0,37.6644,37.6644,37.653,37.6644,45600.0
2010-10-22 12:45:00,66.28,66.28,66.25,66.25,54600.0,37.6644,37.6644,37.6474,37.6474,54600.0
2010-10-22 12:50:00,66.25,66.26,66.21,66.23,64700.0,37.6474,37.653,37.6246,37.636,64700.0
2010-10-22 12:55:00,66.23,66.27,66.22,66.25,57500.0,37.636,37.6587,37.6303,37.6474,57500.0
2010-10-22 13:00:00,66.26,66.26,66.22,66.23,77100.0,37.653,37.653,37.6303,37.636,77100.0
2010-10-22 13:05:00,66.24,66.25,66.19,66.21,88000.0,37.6417,37.6474,37.6133,37.6246,88000.0
2010-10-22 13:10:00,66.21,66.21,66.2,66.21,27500.0,37.6246,37.6246,37.6189,37.6246,27500.0
2010-10-22 13:15:00,66.21,66.25,66.2,66.21,118300.0,37.6246,37.6474,37.6189,37.6246,118300.0
2010-10-22 13:20:00,66.21,66.21,66.19,66.21,64200.0,37.6246,37.6246,37.6133,37.6246,64200.0
2010-10-22 13:25:00,66.21,66.25,66.21,66.22,53700.0,37.6246,37.6474,37.6246,37.6303,53700.0
2010-10-22 13:30:00,66.22,66.24,66.21,66.23,50200.0,37.6303,37.6417,37.6246,37.636,50200.0
2010-10-22 13:35:00,66.23,66.24,66.2,66.22,107600.0,37.636,37.6417,37.6189,37.6303,107600.0
2010-10-22 13:40:00,66.22,66.23,66.22,66.22,28500.0,37.6303,37.636,37.6303,37.6303,28500.0
2010-10-22 13:45:00,66.22,66.24,66.22,66.23,41600.0,37.6303,37.6417,37.6303,37.636,41600.0
2010-10-22 13:50:00,66.23,66.23,66.2,66.21,69500.0,37.636,37.636,37.6189,37.6246,69500.0
2010-10-22 13:55:00,66.22,66.24,66.19,66.19,84300.0,37.6303,37.6417,37.6133,37.6133,84300.0
2010-10-22 14:00:00,66.19,66.22,66.19,66.21,129200.0,37.6133,37.6303,37.6133,37.6246,129200.0
2010-10-22 14:05:00,66.21,66.25,66.21,66.25,112300.0,37.6246,37.6474,37.6246,37.6474,112300.0
2010-10-22 14:10:00,66.24,66.26,66.22,66.22,57700.0,37.6417,37.653,37.6303,37.6303,57700.0
2010-10-22 14:15:00,66.22,66.26,66.22,66.24,77500.0,37.6303,37.653,37.6303,37.6417,77500.0
2010-10-22 14:20:00,66.25,66.27,66.2,66.21,101200.0,37.6474,37.6587,37.6189,37.6246,101200.0
2010-10-22 14:25:00,66.21,66.26,66.19,66.23,119000.0,37.6246,37.653,37.6133,37.636,119000.0
2010-10-22 14:30:00,66.23,66.23,66.17,66.2,93100.0,37.636,37.636,37.6019,37.6189,93100.0
2010-10-22 14:35:00,66.21,66.24,66.2,66.2,95100.0,37.6246,37.6417,37.6189,37.6189,95100.0
2010-10-22 14:40:00,66.2,66.23,66.17,66.2,92300.0,37.6189,37.636,37.6019,37.6189,92300.0
2010-10-22 14:45:00,66.21,66.23,66.17,66.2,107000.0,37.6246,37.636,37.6019,37.6189,107000.0
2010-10-22 14:50:00,66.19,66.21,66.16,66.16,77000.0,37.6133,37.6246,37.5962,37.5962,77000.0
2010-10-22 14:55:00,66.17,66.18,66.14,66.15,142300.0,37.6019,37.6076,37.5848,37.5905,142300.0
2010-10-22 15:00:00,66.14,66.21,66.13,66.21,92000.0,37.5848,37.6246,37.5792,37.6246,92000.0
2010-10-22 15:05:00,66.2,66.28,66.2,66.22,154900.0,37.6189,37.6644,37.6189,37.6303,154900.0
2010-10-22 15:10:00,66.22,66.24,66.18,66.19,125100.0,37.6303,37.6417,37.6076,37.6133,125100.0
2010-10-22 15:15:00,66.2,66.21,66.15,66.17,139400.0,37.6189,37.6246,37.5905,37.6019,139400.0
2010-10-22 15:20:00,66.17,66.24,66.16,66.22,117900.0,37.6019,37.6417,37.5962,37.6303,117900.0
2010-10-22 15:25:00,66.22,66.25,66.2,66.21,124700.0,37.6303,37.6474,37.6189,37.6246,124700.0
2010-10-22 15:30:00,66.22,66.22,66.18,66.21,172300.0,37.6303,37.6303,37.6076,37.6246,172300.0
2010-10-22 15:35:00,66.21,66.23,66.16,66.16,114600.0,37.6246,37.636,37.5962,37.5962,114600.0
2010-10-22 15:40:00,66.16,66.19,66.15,66.17,190000.0,37.5962,37.6133,37.5905,37.6019,190000.0
2010-10-22 15:45:00,66.18,66.27,66.18,66.25,239900.0,37.6076,37.6587,37.6076,37.6474,239900.0
2010-10-22 15:50:00,66.25,66.3,66.24,66.28,262900.0,37.6474,37.6758,37.6417,37.6644,262900.0
2010-10-22 15:55:00,66.29,66.31,66.24,66.31,514300.0,37.6701,37.6815,37.6417,37.6815,514300.0
2010-10-25 09:30:00,66.68,66.76,66.4,66.71,541800.0,37.8917,37.9372,37.7326,37.9088,541800.0
2010-10-25 09:35:00,66.71,66.77,66.62,66.64,280500.0,37.9088,37.9429,37.8576,37.869,280500.0
2010-10-25 09:40:00,66.64,66.71,66.63,66.68,240300.0,37.869,37.9088,37.8633,37.8917,240300.0
2010-10-25 09:45:00,66.7,66.7,66.62,66.66,173600.0,37.9031,37.9031,37.8576,37.8803,173600.0
2010-10-25 09:50:00,66.66,66.7,66.65,66.68,202000.0,37.8803,37.9031,37.8747,37.8917,202000.0
2010-10-25 09:55:00,66.68,66.79,66.68,66.75,233600.0,37.8917,37.9542,37.8917,37.9315,233600.0
2010-10-25 10:00:00,66.75,66.81,66.63,66.68,463200.0,37.9315,37.9656,37.8633,37.8917,463200.0
2010-10-25 10:05:00,66.68,66.73,66.64,66.66,242400.0,37.8917,37.9201,37.869,37.8803,242400.0
2010-10-25 10:10:00,66.66,66.72,66.65,66.66,242600.0,37.8803,37.9144,37.8747,37.8803,242600.0
2010-10-25 10:15:00,66.67,66.69,66.63,66.68,305200.0,37.886,37.8974,37.8633,37.8917,305200.0
2010-10-25 10:20:00,66.67,66.71,66.66,66.68,211500.0,37.886,37.9088,37.8803,37.8917,211500.0
2010-10-25 10:25:00,66.68,66.75,66.68,66.69,203700.0,37.8917,37.9315,37.8917,37.8974,203700.0
2010-10-25 10:30:00,66.69,66.73,66.62,66.63,276500.0,37.8974,37.9201,37.8576,37.8633,276500.0
2010-10-25 10:35:00,66.63,66.65,66.6,66.61,164800.0,37.8633,37.8747,37.8463,37.8519,164800.0
2010-10-25 10:40:00,66.6,66.62,66.42,66.44,271000.0,37.8463,37.8576,37.744,37.7553,271000.0
2010-10-25 10:45:00,66.44,66.51,66.41,66.43,217800.0,37.7553,37.7951,37.7383,37.7496,217800.0
2010-10-25 10:50:00,66.43,66.47,66.38,66.46,117400.0,37.7496,37.7724,37.7212,37.7667,117400.0
2010-10-25 10:55:00,66.46,66.5,66.43,66.46,104000.0,37.7667,37.7894,37.7496,37.7667,104000.0
2010-10-25 11:00:00,66.46,66.48,66.39,66.42,125000.0,37.7667,37.7781,37.7269,37.744,125000.0
2010-10-25 11:05:00,66.4,66.46,66.35,66.46,104700.0,37.7326,37.7667,37.7042,37.7667,104700.0
2010-10-25 11:10:00,66.46,66.52,66.43,66.45,141500.0,37.7667,37.8008,37.7496,37.761,141500.0
2010-10-25 11:15:00,66.46,66.46,66.33,66.43,180900.0,37.7667,37.7667,37.6928,37.7496,180900.0
2010-10-25 11:20:00,66.43,66.45,66.42,66.43,77500.0,37.7496,37.761,37.744,37.7496,77500.0
2010-10-25 11:25:00,66.43,66.48,66.4,66.47,114300.0,37.7496,37.7781,37.7326,37.7724,114300.0
2010-10-25 11:30:00,66.47,66.56,66.47,66.55,143800.0,37.7724,37.8235,37.7724,37.8178,143800.0
2010-10-25 11:35:00,66.55,66.56,66.5,66.52,113400.0,37.8178,37.8235,37.7894,37.8008,113400.0
2010-10-25 11:40:00,66.52,66.53,66.46,66.52,68000.0,37.8008,37.8065,37.7667,37.8008,68000.0
2010-10-25 11:45:00,66.53,66.61,66.52,66.58,174500.0,37.8065,37.8519,37.8008,37.8349,174500.0
2010-10-25 11:50:00,66.58,66.6,66.53,66.53,107200.0,37.8349,37.8463,37.8065,37.8065,107200.0
2010-10-25 11:55:00,66.53,66.59,66.53,66.58,92800.0,37.8065,37.8406,37.8065,37.8349,92800.0
2010-10-25 12:00:00,66.58,66.6,66.53,66.56,99100.0,37.8349,37.8463,37.8065,37.8235,99100.0
2010-10-25 12:05:00,66.55,66.59,66.53,66.57,135300.0,37.8178,37.8406,37.8065,37.8292,135300.0
2010-10-25 12:10:00,66.57,66.59,66.55,66.57,111400.0,37.8292,37.8406,37.8178,37.8292,111400.0
2010-10-25 12:15:00,66.56,66.58,66.51,66.51,88800.0,37.8235,37.8349,37.7951,37.7951,88800.0
2010-10-25 12:20:00,66.51,66.53,66.36,66.46,248900.0,37.7951,37.8065,37.7099,37.7667,248900.0
2010-10-25 12:25:00,66.46,66.47,66.41,66.46,116900.0,37.7667,37.7724,37.7383,37.7667,116900.0
2010-10-25 12:30:00,66.46,66.46,66.41,66.45,73000.0,37.7667,37.7667,37.7383,37.761,73000.0
2010-10-25 12:35:00,66.44,66.49,66.41,66.46,117600.0,37.7553,37.7837,37.7383,37.7667,117600.0
2010-10-25 12:40:00,66.46,66.48,66.44,66.48,62500.0,37.7667,37.7781,37.7553,37.7781,62500.0
2010-10-25 12:45:00,66.48,66.49,66.46,66.47,63800.0,37.7781,37.7837,37.7667,37.7724,63800.0
2010-10-25 12:50:00,66.48,66.48,66.41,66.44,63700.0,37.7781,37.7781,37.7383,37.7553,63700.0
2010-10-25 12:55:00,66.45,66.49,66.41,66.41,77100.0,37.761,37.7837,37.7383,37.7383,77100.0
2010-10-25 13:00:00,66.41,66.45,66.39,66.41,101200.0,37.7383,37.761,37.7269,37.7383,101200.0
2010-10-25 13:05:00,66.41,66.44,66.39,66.41,84300.0,37.7383,37.7553,37.7269,37.7383,84300.0
2010-10-25 13:10:00,66.41,66.42,66.39,66.4,66700.0,37.7383,37.744,37.7269,37.7326,66700.0
2010-10-25 13:15:00,66.39,66.42,66.38,66.4,104200.0,37.7269,37.744,37.7212,37.7326,104200.0
2010-10-25 13:20:00,66.4,66.46,66.4,66.45,62900.0,37.7326,37.7667,37.7326,37.761,62900.0
2010-10-25 13:25:00,66.45,66.51,66.44,66.47,174300.0,37.761,37.7951,37.7553,37.7724,174300.0
2010-10-25 13:30:00,66.47,66.51,66.43,66.44,61600.0,37.7724,37.7951,37.7496,37.7553,61600.0
2010-10-25 13:35:00,66.44,66.48,66.44,66.45,131900.0,37.7553,37.7781,37.7553,37.761,131900.0
2010-10-25 13:40:00,66.45,66.49,66.45,66.49,64600.0,37.761,37.7837,37.761,37.7837,64600.0
2010-10-25 13:45:00,66.49,66.5,66.46,66.47,44900.0,37.7837,37.7894,37.7667,37.7724,44900.0
2010-10-25 13:50:00,66.48,66.48,66.44,66.47,79100.0,37.7781,37.7781,37.7553,37.7724,79100.0
2010-10-25 13:55:00,66.47,66.5,66.44,66.49,92400.0,37.7724,37.7894,37.7553,37.7837,92400.0
2010-10-25 14:00:00,66.49,66.51,66.48,66.49,57500.0,37.7837,37.7951,37.7781,37.7837,57500.0
2010-10-25 14:05:00,66.49,66.57,66.48,66.56,381300.0,37.7837,37.8292,37.7781,37.8235,381300.0
2010-10-25 14:10:00,66.55,66.57,66.52,66.52,74300.0,37.8178,37.8292,37.8008,37.8008,74300.0
2010-10-25 14:15:00,66.52,66.56,66.51,66.52,82500.0,37.8008,37.8235,37.7951,37.8008,82500.0
2010-10-25 14:20:00,66.52,66.57,66.52,66.54,99800.0,37.8008,37.8292,37.8008,37.8122,99800.0
2010-10-25 14:25:00,66.54,66.57,66.53,66.54,113900.0,37.8122,37.8292,37.8065,37.8122,113900.0
2010-10-25 14:30:00,66.55,66.59,66.5,66.52,139500.0,37.8178,37.8406,37.7894,37.8008,139500.0
2010-10-25 14:35:00,66.52,66.53,66.39,66.47,174100.0,37.8008,37.8065,37.7269,37.7724,174100.0
2010-10-25 14:40:00,66.47,66.48,66.41,66.43,131000.0,37.7724,37.7781,37.7383,37.7496,131000.0
2010-10-25 14:45:00,66.44,66.46,66.41,66.43,104700.0,37.7553,37.7667,37.7383,37.7496,104700.0
2010-10-25 14:50:00,66.43,66.51,66.43,66.48,101100.0,37.7496,37.7951,37.7496,37.7781,101100.0
2010-10-25 14:55:00,66.49,66.51,66.47,66.47,84900.0,37.7837,37.7951,37.7724,37.7724,84900.0
2010-10-25 15:00:00,66.48,66.55,66.47,66.53,140200.0,37.7781,37.8178,37.7724,37.8065,140200.0
2010-10-25 15:05:00,66.54,66.57,66.52,66.54,97800.0,37.8122,37.8292,37.8008,37.8122,97800.0
2010-10-25 15:10:00,66.54,66.56,66.49,66.49,217800.0,37.8122,37.8235,37.7837,37.7837,217800.0
2010-10-25 15:15:00,66.5,66.51,66.47,66.47,118700.0,37.7894,37.7951,37.7724,37.7724,118700.0
2010-10-25 15:20:00,66.48,66.6,66.47,66.56,249800.0,37.7781,37.8463,37.7724,37.8235,249800.0
2010-10-25 15:25:00,66.57,66.65,66.57,66.61,299300.0,37.8292,37.8747,37.8292,37.8519,299300.0
2010-10-25 15:30:00,66.61,66.65,66.58,66.58,267000.0,37.8519,37.8747,37.8349,37.8349,267000.0
2010-10-25 15:35:00,66.58,66.6,66.44,66.44,248100.0,37.8349,37.8463,37.7553,37.7553,248100.0
2010-10-25 15:40:00,66.43,66.55,66.39,66.51,245700.0,37.7496,37.8178,37.7269,37.7951,245700.0
2010-10-25 15:45:00,66.5,66.5,66.26,66.33,561200.0,37.7894,37.7894,37.653,37.6928,561200.0
2010-10-25 15:50:00,66.33,66.38,66.26,66.35,434600.0,37.6928,37.7212,37.653,37.7042,434600.0
2010-10-25 15:55:00,66.34,66.34,66.16,66.22,875300.0,37.6985,37.6985,37.5962,37.6303,875300.0
2010-10-26 09:30:00,65.96,66.27,65.81,66.24,498600.0,37.4826,37.6587,37.3973,37.6417,498600.0
2010-10-26 09:35:00,66.23,66.39,66.16,66.36,453100.0,37.636,37.7269,37.5962,37.7099,453100.0
2010-10-26 09:40:00,66.36,66.48,66.34,66.43,344400.0,37.7099,37.7781,37.6985,37.7496,344400.0
2010-10-26 09:45:00,66.43,66.48,66.33,66.46,292900.0,37.7496,37.7781,37.6928,37.7667,292900.0
2010-10-26 09:50:00,66.46,66.52,66.45,66.46,299700.0,37.7667,37.8008,37.761,37.7667,299700.0
2010-10-26 09:55:00,66.47,66.53,66.45,66.48,189200.0,37.7724,37.8065,37.761,37.7781,189200.0
2010-10-26 10:00:00,66.48,66.57,66.44,66.51,403800.0,37.7781,37.8292,37.7553,37.7951,403800.0
2010-10-26 10:05:00,66.51,66.55,66.44,66.48,204800.0,37.7951,37.8178,37.7553,37.7781,204800.0
2010-10-26 10:10:00,66.49,66.51,66.45,66.49,158700.0,37.7837,37.7951,37.761,37.7837,158700.0
2010-10-26 10:15:00,66.49,66.56,66.45,66.49,290300.0,37.7837,37.8235,37.761,37.7837,290300.0
2010-10-26 10:20:00,66.49,66.53,66.4,66.4,249100.0,37.7837,37.8065,37.7326,37.7326,249100.0
2010-10-26 10:25:00,66.41,66.42,66.3,66.3,250600.0,37.7383,37.744,37.6758,37.6758,250600.0
2010-10-26 10:30:00,66.31,66.33,66.29,66.3,195500.0,37.6815,37.6928,37.6701,37.6758,195500.0
2010-10-26 10:35:00,66.3,66.31,66.23,66.27,220200.0,37.6758,37.6815,37.636,37.6587,220200.0
2010-10-26 10:40:00,66.28,66.3,66.25,66.26,176700.0,37.6644,37.6758,37.6474,37.653,176700.0
2010-10-26 10:45:00,66.26,66.33,66.24,66.3,138100.0,37.653,37.6928,37.6417,37.6758,138100.0
2010-10-26 10:50:00,66.3,66.34,66.29,66.33,97400.0,37.6758,37.6985,37.6701,37.6928,97400.0
2010-10-26 10:55:00,66.33,66.38,66.31,66.38,158900.0,37.6928,37.7212,37.6815,37.7212,158900.0
2010-10-26 11:00:00,66.37,66.43,66.33,66.35,168900.0,37.7155,37.7496,37.6928,37.7042,168900.0
2010-10-26 11:05:00,66.35,66.38,66.26,66.29,140900.0,37.7042,37.7212,37.653,37.6701,140900.0
2010-10-26 11:10:00,66.29,66.31,66.25,66.29,113600.0,37.6701,37.6815,37.6474,37.6701,113600.0
2010-10-26 11:15:00,66.3,66.33,66.27,66.32,107500.0,37.6758,37.6928,37.6587,37.6871,107500.0
2010-10-26 11:20:00,66.32,66.39,66.31,66.37,193300.0,37.6871,37.7269,37.6815,37.7155,193300.0
2010-10-26 11:25:00,66.38,66.38,66.32,66.37,161700.0,37.7212,37.7212,37.6871,37.7155,161700.0
2010-10-26 11:30:00,66.36,66.37,66.3,66.3,168800.0,37.7099,37.7155,37.6758,37.6758,168800.0
2010-10-26 11:35:00,66.3,66.31,66.22,66.27,194800.0,37.6758,37.6815,37.6303,37.6587,194800.0
2010-10-26 11:40:00,66.27,66.27,66.21,66.24,193000.0,37.6587,37.6587,37.6246,37.6417,193000.0
2010-10-26 11:45:00,66.24,66.31,66.22,66.29,97300.0,37.6417,37.6815,37.6303,37.6701,97300.0
2010-10-26 11:50:00,66.28,66.32,66.27,66.28,94100.0,37.6644,37.6871,37.6587,37.6644,94100.0
2010-10-26 11:55:00,66.28,66.3,66.24,66.3,107700.0,37.6644,37.6758,37.6417,37.6758,107700.0
2010-10-26 12:00:00,66.3,66.31,66.25,66.28,80800.0,37.6758,37.6815,37.6474,37.6644,80800.0
2010-10-26 12:05:00,66.28,66.28,66.23,66.28,83500.0,37.6644,37.6644,37.636,37.6644,83500.0
2010-10-26 12:10:00,66.28,66.33,66.27,66.32,148400.0,37.6644,37.6928,37.6587,37.6871,148400.0
2010-10-26 12:15:00,66.32,66.33,66.28,66.31,145900.0,37.6871,37.6928,37.6644,37.6815,145900.0
2010-10-26 12:20:00,66.3,66.32,66.28,66.31,72200.0,37.6758,37.6871,37.6644,37.6815,72200.0
2010-10-26 12:25:00,66.31,66.32,66.24,66.27,136700.0,37.6815,37.6871,37.6417,37.6587,136700.0
2010-10-26 12:30:00,66.28,66.3,66.25,66.29,103300.0,37.6644,37.6758,37.6474,37.6701,103300.0
2010-10-26 12:35:00,66.29,66.33,66.28,66.3,79100.0,37.6701,37.6928,37.6644,37.6758,79100.0
2010-10-26 12:40:00,66.31,66.32,66.28,66.28,75300.0,37.6815,37.6871,37.6644,37.6644,75300.0
2010-10-26 12:45:00,66.29,66.29,66.25,66.27,70900.0,37.6701,37.6701,37.6474,37.6587,70900.0
2010-10-26 12:50:00,66.28,66.31,66.27,66.28,115900.0,37.6644,37.6815,37.6587,37.6644,115900.0
2010-10-26 12:55:00,66.28,66.31,66.27,66.29,86100.0,37.6644,37.6815,37.6587,37.6701,86100.0
2010-10-26 13:00:00,66.29,66.31,66.28,66.29,79100.0,37.6701,37.6815,37.6644,37.6701,79100.0
2010-10-26 13:05:00,66.29,66.31,66.28,66.29,128100.0,37.6701,37.6815,37.6644,37.6701,128100.0
2010-10-26 13:10:00,66.29,66.36,66.28,66.32,192800.0,37.6701,37.7099,37.6644,37.6871,192800.0
2010-10-26 13:15:00,66.32,66.35,66.29,66.3,68800.0,37.6871,37.7042,37.6701,37.6758,68800.0
2010-10-26 13:20:00,66.3,66.3,66.26,66.27,40500.0,37.6758,37.6758,37.653,37.6587,40500.0
2010-10-26 13:25:00,66.27,66.29,66.18,66.21,148200.0,37.6587,37.6701,37.6076,37.6246,148200.0
2010-10-26 13:30:00,66.19,66.24,66.18,66.24,73100.0,37.6133,37.6417,37.6076,37.6417,73100.0
2010-10-26 13:35:00,66.23,66.25,66.23,66.25,49200.0,37.636,37.6474,37.636,37.6474,49200.0
2010-10-26 13:40:00,66.24,66.29,66.24,66.29,62600.0,37.6417,37.6701,37.6417,37.6701,62600.0
2010-10-26 13:45:00,66.28,66.28,66.25,66.26,93800.0,37.6644,37.6644,37.6474,37.653,93800.0
2010-10-26 13:50:00,66.27,66.28,66.19,66.21,168700.0,37.6587,37.6644,37.6133,37.6246,168700.0
2010-10-26 13:55:00,66.21,66.24,66.19,66.21,124100.0,37.6246,37.6417,37.6133,37.6246,124100.0
2010-10-26 14:00:00,66.21,66.22,66.16,66.17,290900.0,37.6246,37.6303,37.5962,37.6019,290900.0
2010-10-26 14:05:00,66.17,66.2,66.1,66.11,185200.0,37.6019,37.6189,37.5621,37.5678,185200.0
2010-10-26 14:10:00,66.11,66.18,66.08,66.18,152200.0,37.5678,37.6076,37.5508,37.6076,152200.0
2010-10-26 14:15:00,66.19,66.24,66.16,66.21,135800.0,37.6133,37.6417,37.5962,37.6246,135800.0
2010-10-26 14:20:00,66.21,66.24,66.18,66.19,116800.0,37.6246,37.6417,37.6076,37.6133,116800.0
2010-10-26 14:25:00,66.19,66.25,66.18,66.24,119600.0,37.6133,37.6474,37.6076,37.6417,119600.0
2010-10-26 14:30:00,66.24,66.25,66.18,66.22,139600.0,37.6417,37.6474,37.6076,37.6303,139600.0
2010-10-26 14:35:00,66.21,66.3,66.21,66.3,145700.0,37.6246,37.6758,37.6246,37.6758,145700.0
2010-10-26 14:40:00,66.31,66.31,66.26,66.26,108000.0,37.6815,37.6815,37.653,37.653,108000.0
2010-10-26 14:45:00,66.25,66.32,66.25,66.31,133400.0,37.6474,37.6871,37.6474,37.6815,133400.0
2010-10-26 14:50:00,66.32,66.34,66.29,66.33,106900.0,37.6871,37.6985,37.6701,37.6928,106900.0
2010-10-26 14:55:00,66.33,66.37,66.29,66.31,143700.0,37.6928,37.7155,37.6701,37.6815,143700.0
2010-10-26 15:00:00,66.3,66.35,66.29,66.34,95700.0,37.6758,37.7042,37.6701,37.6985,95700.0
2010-10-26 15:05:00,66.35,66.37,66.33,66.36,134100.0,37.7042,37.7155,37.6928,37.7099,134100.0
2010-10-26 15:10:00,66.35,66.42,66.35,66.37,130300.0,37.7042,37.744,37.7042,37.7155,130300.0
2010-10-26 15:15:00,66.37,66.48,66.36,66.47,238100.0,37.7155,37.7781,37.7099,37.7724,238100.0
2010-10-26 15:20:00,66.48,66.53,66.46,66.49,307100.0,37.7781,37.8065,37.7667,37.7837,307100.0
2010-10-26 15:25:00,66.49,66.5,66.37,66.38,263300.0,37.7837,37.7894,37.7155,37.7212,263300.0
2010-10-26 15:30:00,66.37,66.4,66.35,66.4,166100.0,37.7155,37.7326,37.7042,37.7326,166100.0
2010-10-26 15:35:00,66.4,66.41,66.35,66.37,207900.0,37.7326,37.7383,37.7042,37.7155,207900.0
2010-10-26 15:40:00,66.38,66.41,66.35,66.36,246300.0,37.7212,37.7383,37.7042,37.7099,246300.0
2010-10-26 15:45:00,66.36,66.39,66.29,66.35,444000.0,37.7099,37.7269,37.6701,37.7042,444000.0
2010-10-26 15:50:00,66.36,66.4,66.33,66.4,457200.0,37.7099,37.7326,37.6928,37.7326,457200.0
2010-10-26 15:55:00,66.4,66.53,66.37,66.52,1067000.0,37.7326,37.8065,37.7155,37.8008,1067000.0
2010-10-27 09:30:00,65.95,65.99,65.78,65.84,639500.0,37.4769,37.4996,37.3803,37.4144,639500.0
2010-10-27 09:35:00,65.84,65.96,65.78,65.86,503000.0,37.4144,37.4826,37.3803,37.4257,503000.0
2010-10-27 09:40:00,65.86,65.88,65.7,65.7,414100.0,37.4257,37.4371,37.3348,37.3348,414100.0
2010-10-27 09:45:00,65.71,65.76,65.62,65.75,339000.0,37.3405,37.3689,37.2894,37.3632,339000.0
2010-10-27 09:50:00,65.75,65.8,65.73,65.74,387200.0,37.3632,37.3916,37.3519,37.3575,387200.0
2010-10-27 09:55:00,65.75,65.8,65.69,65.78,228700.0,37.3632,37.3916,37.3291,37.3803,228700.0
2010-10-27 10:00:00,65.77,65.85,65.54,65.67,496200.0,37.3746,37.4201,37.2439,37.3178,496200.0
2010-10-27 10:05:00,65.67,65.67,65.46,65.63,539300.0,37.3178,37.3178,37.1984,37.295,539300.0
2010-10-27 10:10:00,65.63,65.79,65.61,65.72,397100.0,37.295,37.386,37.2837,37.3462,397100.0
2010-10-27 10:15:00,65.72,65.77,65.58,65.6,448300.0,37.3462,37.3746,37.2666,37.278,448300.0
2010-10-27 10:20:00,65.6,65.6,65.37,65.37,435900.0,37.278,37.278,37.1473,37.1473,435900.0
2010-10-27 10:25:00,65.37,65.5,65.34,65.46,372000.0,37.1473,37.2212,37.1302,37.1984,372000.0
2010-10-27 10:30:00,65.46,65.58,65.39,65.54,355700.0,37.1984,37.2666,37.1587,37.2439,355700.0
2010-10-27 10:35:00,65.54,65.54,65.42,65.46,263100.0,37.2439,37.2439,37.1757,37.1984,263100.0
2010-10-27 10:40:00,65.46,65.5,65.41,65.46,208300.0,37.1984,37.2212,37.17,37.1984,208300.0
2010-10-27 10:45:00,65.46,65.48,65.41,65.43,215700.0,37.1984,37.2098,37.17,37.1814,215700.0
2010-10-27 10:50:00,65.42,65.53,65.37,65.5,258800.0,37.1757,37.2382,37.1473,37.2212,258800.0
2010-10-27 10:55:00,65.5,65.51,65.36,65.37,187300.0,37.2212,37.2268,37.1416,37.1473,187300.0
2010-10-27 11:00:00,65.37,65.45,65.33,65.42,213100.0,37.1473,37.1927,37.1246,37.1757,213100.0
2010-10-27 11:05:00,65.42,65.44,65.25,65.29,183800.0,37.1757,37.1871,37.0791,37.1018,183800.0
2010-10-27 11:10:00,65.29,65.31,65.19,65.28,195300.0,37.1018,37.1132,37.045,37.0961,195300.0
2010-10-27 11:15:00,65.27,65.33,65.25,65.31,109200.0,37.0905,37.1246,37.0791,37.1132,109200.0
2010-10-27 11:20:00,65.31,65.35,65.3,65.32,143200.0,37.1132,37.1359,37.1075,37.1189,143200.0
2010-10-27 11:25:00,65.33,65.33,65.24,65.29,145200.0,37.1246,37.1246,37.0734,37.1018,145200.0
2010-10-27 11:30:00,65.29,65.31,65.16,65.19,307300.0,37.1018,37.1132,37.028,37.045,307300.0
2010-10-27 11:35:00,65.19,65.31,65.15,65.29,228200.0,37.045,37.1132,37.0223,37.1018,228200.0
2010-10-27 11:40:00,65.3,65.38,65.29,65.35,202600.0,37.1075,37.153,37.1018,37.1359,202600.0
2010-10-27 11:45:00,65.35,65.36,65.2,65.21,227100.0,37.1359,37.1416,37.0507,37.0564,227100.0
2010-10-27 11:50:00,65.21,65.31,65.2,65.28,229000.0,37.0564,37.1132,37.0507,37.0961,229000.0
2010-10-27 11:55:00,65.3,65.3,65.24,65.26,163600.0,37.1075,37.1075,37.0734,37.0848,163600.0
2010-10-27 12:00:00,65.26,65.29,65.24,65.27,134500.0,37.0848,37.1018,37.0734,37.0905,134500.0
2010-10-27 12:05:00,65.27,65.29,65.24,65.27,78900.0,37.0905,37.1018,37.0734,37.0905,78900.0
2010-10-27 12:10:00,65.28,65.31,65.27,65.28,67100.0,37.0961,37.1132,37.0905,37.0961,67100.0
2010-10-27 12:15:00,65.28,65.32,65.11,65.15,284500.0,37.0961,37.1189,36.9995,37.0223,284500.0
2010-10-27 12:20:00,65.13,65.18,65.13,65.17,133700.0,37.0109,37.0393,37.0109,37.0336,133700.0
2010-10-27 12:25:00,65.17,65.26,65.16,65.19,146600.0,37.0336,37.0848,37.028,37.045,146600.0
2010-10-27 12:30:00,65.2,65.23,65.14,65.21,424800.0,37.0507,37.0677,37.0166,37.0564,424800.0
2010-10-27 12:35:00,65.22,65.23,65.18,65.19,140100.0,37.062,37.0677,37.0393,37.045,140100.0
2010-10-27 12:40:00,65.19,65.19,65.1,65.16,183300.0,37.045,37.045,36.9939,37.028,183300.0
2010-10-27 12:45:00,65.16,65.22,65.15,65.21,109700.0,37.028,37.062,37.0223,37.0564,109700.0
2010-10-27 12:50:00,65.22,65.24,65.18,65.18,109600.0,37.062,37.0734,37.0393,37.0393,109600.0
2010-10-27 12:55:00,65.18,65.23,65.18,65.19,96500.0,37.0393,37.0677,37.0393,37.045,96500.0
2010-10-27 13:00:00,65.2,65.21,65.13,65.14,276700.0,37.0507,37.0564,37.0109,37.0166,276700.0
2010-10-27 13:05:00,65.14,65.26,65.14,65.2,162200.0,37.0166,37.0848,37.0166,37.0507,162200.0
2010-10-27 13:10:00,65.19,65.22,65.15,65.16,155900.0,37.045,37.062,37.0223,37.028,155900.0
2010-10-27 13:15:00,65.15,65.16,65.08,65.15,197100.0,37.0223,37.028,36.9825,37.0223,197100.0
2010-10-27 13:20:00,65.15,65.22,65.12,65.21,123500.0,37.0223,37.062,37.0052,37.0564,123500.0
2010-10-27 13:25:00,65.22,65.26,65.17,65.25,121800.0,37.062,37.0848,37.0336,37.0791,121800.0
2010-10-27 13:30:00,65.25,65.26,65.18,65.22,209800.0,37.0791,37.0848,37.0393,37.062,209800.0
2010-10-27 13:35:00,65.22,65.27,65.21,65.25,135200.0,37.062,37.0905,37.0564,37.0791,135200.0
2010-10-27 13:40:00,65.24,65.34,65.23,65.33,131600.0,37.0734,37.1302,37.0677,37.1246,131600.0
2010-10-27 13:45:00,65.33,65.4,65.32,65.39,103800.0,37.1246,37.1643,37.1189,37.1587,103800.0
2010-10-27 13:50:00,65.39,65.4,65.21,65.21,153100.0,37.1587,37.1643,37.0564,37.0564,153100.0
2010-10-27 13:55:00,65.22,65.31,65.2,65.3,179400.0,37.062,37.1132,37.0507,37.1075,179400.0
2010-10-27 14:00:00,65.31,65.39,65.3,65.37,270200.0,37.1132,37.1587,37.1075,37.1473,270200.0
2010-10-27 14:05:00,65.38,65.41,65.35,65.41,187000.0,37.153,37.17,37.1359,37.17,187000.0
2010-10-27 14:10:00,65.42,65.43,65.37,65.42,121600.0,37.1757,37.1814,37.1473,37.1757,121600.0
2010-10-27 14:15:00,65.42,65.42,65.36,65.36,114900.0,37.1757,37.1757,37.1416,37.1416,114900.0
2010-10-27 14:20:00,65.36,65.36,65.22,65.31,233600.0,37.1416,37.1416,37.062,37.1132,233600.0
2010-10-27 14:25:00,65.32,65.34,65.28,65.28,104900.0,37.1189,37.1302,37.0961,37.0961,104900.0
2010-10-27 14:30:00,65.28,65.32,65.24,65.31,166100.0,37.0961,37.1189,37.0734,37.1132,166100.0
2010-10-27 14:35:00,65.31,65.34,65.18,65.3,417300.0,37.1132,37.1302,37.0393,37.1075,417300.0
2010-10-27 14:40:00,65.3,65.42,65.3,65.41,186700.0,37.1075,37.1757,37.1075,37.17,186700.0
2010-10-27 14:45:00,65.41,65.46,65.36,65.36,153000.0,37.17,37.1984,37.1416,37.1416,153000.0
2010-10-27 14:50:00,65.36,65.4,65.29,65.4,258800.0,37.1416,37.1643,37.1018,37.1643,258800.0
2010-10-27 14:55:00,65.4,65.48,65.37,65.38,192700.0,37.1643,37.2098,37.1473,37.153,192700.0
2010-10-27 15:00:00,65.38,65.47,65.37,65.37,158900.0,37.153,37.2041,37.1473,37.1473,158900.0
2010-10-27 15:05:00,65.36,65.47,65.36,65.42,158700.0,37.1416,37.2041,37.1416,37.1757,158700.0
2010-10-27 15:10:00,65.42,65.46,65.37,65.4,297100.0,37.1757,37.1984,37.1473,37.1643,297100.0
2010-10-27 15:15:00,65.4,65.44,65.39,65.41,165200.0,37.1643,37.1871,37.1587,37.17,165200.0
2010-10-27 15:20:00,65.4,65.45,65.35,65.43,439600.0,37.1643,37.1927,37.1359,37.1814,439600.0
2010-10-27 15:25:00,65.43,65.48,65.35,65.37,340800.0,37.1814,37.2098,37.1359,37.1473,340800.0
2010-10-27 15:30:00,65.38,65.5,65.38,65.49,261800.0,37.153,37.2212,37.153,37.2155,261800.0
2010-10-27 15:35:00,65.48,65.52,65.46,65.51,423100.0,37.2098,37.2325,37.1984,37.2268,423100.0
2010-10-27 15:40:00,65.52,65.55,65.45,65.51,409200.0,37.2325,37.2496,37.1927,37.2268,409200.0
2010-10-27 15:45:00,65.51,65.56,65.48,65.51,590100.0,37.2268,37.2553,37.2098,37.2268,590100.0
2010-10-27 15:50:00,65.52,65.71,65.51,65.67,611900.0,37.2325,37.3405,37.2268,37.3178,611900.0
2010-10-27 15:55:00,65.66,65.8,65.65,65.66,996100.0,37.3121,37.3916,37.3064,37.3121,996100.0
2010-10-28 09:30:00,66.38,66.65,66.32,66.46,844300.0,37.7212,37.8747,37.6871,37.7667,844300.0
2010-10-28 09:35:00,66.45,66.47,66.35,66.4,316700.0,37.761,37.7724,37.7042,37.7326,316700.0
2010-10-28 09:40:00,66.39,66.43,66.27,66.41,473700.0,37.7269,37.7496,37.6587,37.7383,473700.0
2010-10-28 09:45:00,66.41,66.53,66.39,66.49,401300.0,37.7383,37.8065,37.7269,37.7837,401300.0
2010-10-28 09:50:00,66.49,66.7,66.47,66.68,656900.0,37.7837,37.9031,37.7724,37.8917,656900.0
2010-10-28 09:55:00,66.68,66.69,66.54,66.58,315800.0,37.8917,37.8974,37.8122,37.8349,315800.0
2010-10-28 10:00:00,66.6,66.67,66.55,66.56,317100.0,37.8463,37.886,37.8178,37.8235,317100.0
2010-10-28 10:05:00,66.55,66.62,66.46,66.61,318800.0,37.8178,37.8576,37.7667,37.8519,318800.0
2010-10-28 10:10:00,66.61,66.62,66.52,66.6,212900.0,37.8519,37.8576,37.8008,37.8463,212900.0
2010-10-28 10:15:00,66.6,66.6,66.42,66.43,302300.0,37.8463,37.8463,37.744,37.7496,302300.0
2010-10-28 10:20:00,66.43,66.58,66.41,66.52,276900.0,37.7496,37.8349,37.7383,37.8008,276900.0
2010-10-28 10:25:00,66.52,66.54,66.32,66.33,349600.0,37.8008,37.8122,37.6871,37.6928,349600.0
2010-10-28 10:30:00,66.33,66.34,66.21,66.31,310400.0,37.6928,37.6985,37.6246,37.6815,310400.0
2010-10-28 10:35:00,66.32,66.32,66.14,66.16,397300.0,37.6871,37.6871,37.5848,37.5962,397300.0
2010-10-28 10:40:00,66.15,66.25,66.12,66.23,151500.0,37.5905,37.6474,37.5735,37.636,151500.0
2010-10-28 10:45:00,66.23,66.23,66.05,66.16,259100.0,37.636,37.636,37.5337,37.5962,259100.0
2010-10-28 10:50:00,66.15,66.24,66.15,66.22,144300.0,37.5905,37.6417,37.5905,37.6303,144300.0
2010-10-28 10:55:00,66.22,66.25,66.16,66.2,175400.0,37.6303,37.6474,37.5962,37.6189,175400.0
2010-10-28 11:00:00,66.2,66.25,66.17,66.22,194900.0,37.6189,37.6474,37.6019,37.6303,194900.0
2010-10-28 11:05:00,66.23,66.28,66.19,66.28,133100.0,37.636,37.6644,37.6133,37.6644,133100.0
2010-10-28 11:10:00,66.28,66.31,66.25,66.26,145900.0,37.6644,37.6815,37.6474,37.653,145900.0
2010-10-28 11:15:00,66.26,66.28,66.16,66.25,148800.0,37.653,37.6644,37.5962,37.6474,148800.0
2010-10-28 11:20:00,66.24,66.24,66.18,66.2,214900.0,37.6417,37.6417,37.6076,37.6189,214900.0
2010-10-28 11:25:00,66.2,66.21,66.14,66.18,233700.0,37.6189,37.6246,37.5848,37.6076,233700.0
2010-10-28 11:30:00,66.18,66.19,66.07,66.11,186100.0,37.6076,37.6133,37.5451,37.5678,186100.0
2010-10-28 11:35:00,66.11,66.25,66.11,66.2,133100.0,37.5678,37.6474,37.5678,37.6189,133100.0
2010-10-28 11:40:00,66.21,66.27,66.18,66.26,61900.0,37.6246,37.6587,37.6076,37.653,61900.0
2010-10-28 11:45:00,66.27,66.27,66.21,66.22,197100.0,37.6587,37.6587,37.6246,37.6303,197100.0
2010-10-28 11:50:00,66.23,66.27,66.19,66.21,109600.0,37.636,37.6587,37.6133,37.6246,109600.0
2010-10-28 11:55:00,66.2,66.23,66.12,66.13,138400.0,37.6189,37.636,37.5735,37.5792,138400.0
2010-10-28 12:00:00,66.12,66.13,66.05,66.08,273600.0,37.5735,37.5792,37.5337,37.5508,273600.0
2010-10-28 12:05:00,66.08,66.15,66.06,66.15,199500.0,37.5508,37.5905,37.5394,37.5905,199500.0
2010-10-28 12:10:00,66.14,66.23,66.11,66.12,150500.0,37.5848,37.636,37.5678,37.5735,150500.0
2010-10-28 12:15:00,66.12,66.24,66.12,66.24,166500.0,37.5735,37.6417,37.5735,37.6417,166500.0
2010-10-28 12:20:00,66.23,66.23,66.2,66.2,114600.0,37.636,37.636,37.6189,37.6189,114600.0
2010-10-28 12:25:00,66.2,66.28,66.2,66.27,343700.0,37.6189,37.6644,37.6189,37.6587,343700.0
2010-10-28 12:30:00,66.28,66.32,66.23,66.32,203500.0,37.6644,37.6871,37.636,37.6871,203500.0
2010-10-28 12:35:00,66.32,66.32,66.28,66.32,81800.0,37.6871,37.6871,37.6644,37.6871,81800.0
2010-10-28 12:40:00,66.31,66.38,66.29,66.38,148000.0,37.6815,37.7212,37.6701,37.7212,148000.0
2010-10-28 12:45:00,66.37,66.39,66.31,66.33,122000.0,37.7155,37.7269,37.6815,37.6928,122000.0
2010-10-28 12:50:00,66.32,66.39,66.32,66.37,110900.0,37.6871,37.7269,37.6871,37.7155,110900.0
2010-10-28 12:55:00,66.37,66.4,66.3,66.3,99800.0,37.7155,37.7326,37.6758,37.6758,99800.0
2010-10-28 13:00:00,66.3,66.32,66.26,66.29,171700.0,37.6758,37.6871,37.653,37.6701,171700.0
2010-10-28 13:05:00,66.29,66.38,66.28,66.35,188400.0,37.6701,37.7212,37.6644,37.7042,188400.0
2010-10-28 13:10:00,66.36,66.4,66.35,66.38,76900.0,37.7099,37.7326,37.7042,37.7212,76900.0
2010-10-28 13:15:00,66.39,66.44,66.36,66.37,318700.0,37.7269,37.7553,37.7099,37.7155,318700.0
2010-10-28 13:20:00,66.37,66.39,66.24,66.29,146600.0,37.7155,37.7269,37.6417,37.6701,146600.0
2010-10-28 13:25:00,66.28,66.32,66.2,66.25,140500.0,37.6644,37.6871,37.6189,37.6474,140500.0
2010-10-28 13:30:00,66.25,66.31,66.22,66.23,100900.0,37.6474,37.6815,37.6303,37.636,100900.0
2010-10-28 13:35:00,66.22,66.34,66.21,66.32,139100.0,37.6303,37.6985,37.6246,37.6871,139100.0
2010-10-28 13:40:00,66.33,66.36,66.27,66.3,112000.0,37.6928,37.7099,37.6587,37.6758,112000.0
2010-10-28 13:45:00,66.3,66.31,66.22,66.29,125200.0,37.6758,37.6815,37.6303,37.6701,125200.0
2010-10-28 13:50:00,66.29,66.4,66.29,66.4,98100.0,37.6701,37.7326,37.6701,37.7326,98100.0
2010-10-28 13:55:00,66.4,66.45,66.36,66.39,128700.0,37.7326,37.761,37.7099,37.7269,128700.0
2010-10-28 14:00:00,66.38,66.41,66.32,66.36,185200.0,37.7212,37.7383,37.6871,37.7099,185200.0
2010-10-28 14:05:00,66.37,66.43,66.37,66.37,155000.0,37.7155,37.7496,37.7155,37.7155,155000.0
2010-10-28 14:10:00,66.36,66.42,66.36,66.4,188200.0,37.7099,37.744,37.7099,37.7326,188200.0
2010-10-28 14:15:00,66.39,66.4,66.28,66.32,162000.0,37.7269,37.7326,37.6644,37.6871,162000.0
2010-10-28 14:20:00,66.32,66.38,66.29,66.37,134000.0,37.6871,37.7212,37.6701,37.7155,134000.0
2010-10-28 14:25:00,66.38,66.39,66.27,66.28,234400.0,37.7212,37.7269,37.6587,37.6644,234400.0
2010-10-28 14:30:00,66.28,66.3,66.23,66.25,180500.0,37.6644,37.6758,37.636,37.6474,180500.0
2010-10-28 14:35:00,66.25,66.3,66.22,66.27,150500.0,37.6474,37.6758,37.6303,37.6587,150500.0
2010-10-28 14:40:00,66.27,66.29,66.22,66.26,113900.0,37.6587,37.6701,37.6303,37.653,113900.0
2010-10-28 14:45:00,66.26,66.27,66.17,66.18,294400.0,37.653,37.6587,37.6019,37.6076,294400.0
2010-10-28 14:50:00,66.19,66.21,66.16,66.19,123900.0,37.6133,37.6246,37.5962,37.6133,123900.0
2010-10-28 14:55:00,66.19,66.26,66.19,66.22,123200.0,37.6133,37.653,37.6133,37.6303,123200.0
2010-10-28 15:00:00,66.22,66.3,66.21,66.29,140600.0,37.6303,37.6758,37.6246,37.6701,140600.0
2010-10-28 15:05:00,66.29,66.35,66.29,66.29,195100.0,37.6701,37.7042,37.6701,37.6701,195100.0
2010-10-28 15:10:00,66.3,66.35,66.23,66.27,336800.0,37.6758,37.7042,37.636,37.6587,336800.0
2010-10-28 15:15:00,66.26,66.29,66.17,66.21,164700.0,37.653,37.6701,37.6019,37.6246,164700.0
2010-10-28 15:20:00,66.22,66.22,66.11,66.13,225100.0,37.6303,37.6303,37.5678,37.5792,225100.0
2010-10-28 15:25:00,66.13,66.23,66.1,66.21,180400.0,37.5792,37.636,37.5621,37.6246,180400.0
2010-10-28 15:30:00,66.22,66.31,66.17,66.28,438800.0,37.6303,37.6815,37.6019,37.6644,438800.0
2010-10-28 15:35:00,66.28,66.4,66.28,66.35,277600.0,37.6644,37.7326,37.6644,37.7042,277600.0
2010-10-28 15:40:00,66.35,66.36,66.27,66.28,261700.0,37.7042,37.7099,37.6587,37.6644,261700.0
2010-10-28 15:45:00,66.27,66.4,66.23,66.38,463500.0,37.6587,37.7326,37.636,37.7212,463500.0
2010-10-28 15:50:00,66.39,66.4,66.26,66.28,436000.0,37.7269,37.7326,37.653,37.6644,436000.0
2010-10-28 15:55:00,66.28,66.33,66.22,66.22,696300.0,37.6644,37.6928,37.6303,37.6303,696300.0
2010-10-29 09:30:00,66.15,66.28,66.08,66.14,308700.0,37.5905,37.6644,37.5508,37.5848,308700.0
2010-10-29 09:35:00,66.14,66.23,66.07,66.1,339200.0,37.5848,37.636,37.5451,37.5621,339200.0
2010-10-29 09:40:00,66.1,66.22,66.04,66.18,313100.0,37.5621,37.6303,37.528,37.6076,313100.0
2010-10-29 09:45:00,66.18,66.2,66.09,66.15,223900.0,37.6076,37.6189,37.5564,37.5905,223900.0
2010-10-29 09:50:00,66.15,66.17,66.06,66.11,150800.0,37.5905,37.6019,37.5394,37.5678,150800.0
2010-10-29 09:55:00,66.11,66.17,66.01,66.06,223700.0,37.5678,37.6019,37.511,37.5394,223700.0
2010-10-29 10:00:00,66.07,66.07,65.99,66.06,218800.0,37.5451,37.5451,37.4996,37.5394,218800.0
2010-10-29 10:05:00,66.06,66.36,66.06,66.32,417200.0,37.5394,37.7099,37.5394,37.6871,417200.0
2010-10-29 10:10:00,66.31,66.32,66.22,66.27,321500.0,37.6815,37.6871,37.6303,37.6587,321500.0
2010-10-29 10:15:00,66.27,66.35,66.2,66.25,230100.0,37.6587,37.7042,37.6189,37.6474,230100.0
2010-10-29 10:20:00,66.25,66.25,66.15,66.2,147700.0,37.6474,37.6474,37.5905,37.6189,147700.0
2010-10-29 10:25:00,66.2,66.31,66.1,66.12,257000.0,37.6189,37.6815,37.5621,37.5735,257000.0
2010-10-29 10:30:00,66.12,66.16,66.06,66.1,160400.0,37.5735,37.5962,37.5394,37.5621,160400.0
2010-10-29 10:35:00,66.11,66.26,66.1,66.23,102000.0,37.5678,37.653,37.5621,37.636,102000.0
2010-10-29 10:40:00,66.23,66.29,66.19,66.22,97000.0,37.636,37.6701,37.6133,37.6303,97000.0
2010-10-29 10:45:00,66.21,66.25,66.16,66.23,91800.0,37.6246,37.6474,37.5962,37.636,91800.0
2010-10-29 10:50:00,66.24,66.28,66.18,66.28,133300.0,37.6417,37.6644,37.6076,37.6644,133300.0
2010-10-29 10:55:00,66.27,66.3,66.22,66.29,181600.0,37.6587,37.6758,37.6303,37.6701,181600.0
2010-10-29 11:00:00,66.3,66.32,66.25,66.27,125600.0,37.6758,37.6871,37.6474,37.6587,125600.0
2010-10-29 11:05:00,66.27,66.36,66.24,66.36,117700.0,37.6587,37.7099,37.6417,37.7099,117700.0
2010-10-29 11:10:00,66.35,66.37,66.31,66.35,102800.0,37.7042,37.7155,37.6815,37.7042,102800.0
2010-10-29 11:15:00,66.35,66.39,66.3,66.38,281800.0,37.7042,37.7269,37.6758,37.7212,281800.0
2010-10-29 11:20:00,66.38,66.42,66.32,66.42,278400.0,37.7212,37.744,37.6871,37.744,278400.0
2010-10-29 11:25:00,66.41,66.46,66.36,66.36,227800.0,37.7383,37.7667,37.7099,37.7099,227800.0
2010-10-29 11:30:00,66.36,66.37,66.21,66.23,353800.0,37.7099,37.7155,37.6246,37.636,353800.0
2010-10-29 11:35:00,66.23,66.24,66.14,66.22,173000.0,37.636,37.6417,37.5848,37.6303,173000.0
2010-10-29 11:40:00,66.23,66.26,66.16,66.17,123700.0,37.636,37.653,37.5962,37.6019,123700.0
2010-10-29 11:45:00,66.18,66.18,66.01,66.08,196300.0,37.6076,37.6076,37.511,37.5508,196300.0
2010-10-29 11:50:00,66.09,66.21,66.05,66.2,190800.0,37.5564,37.6246,37.5337,37.6189,190800.0
2010-10-29 11:55:00,66.21,66.26,66.18,66.23,87000.0,37.6246,37.653,37.6076,37.636,87000.0
2010-10-29 12:00:00,66.23,66.31,66.23,66.3,86100.0,37.636,37.6815,37.636,37.6758,86100.0
2010-10-29 12:05:00,66.3,66.32,66.21,66.22,109100.0,37.6758,37.6871,37.6246,37.6303,109100.0
2010-10-29 12:10:00,66.21,66.24,66.17,66.22,79100.0,37.6246,37.6417,37.6019,37.6303,79100.0
2010-10-29 12:15:00,66.23,66.27,66.2,66.22,99400.0,37.636,37.6587,37.6189,37.6303,99400.0
2010-10-29 12:20:00,66.22,66.25,66.2,66.2,84700.0,37.6303,37.6474,37.6189,37.6189,84700.0
2010-10-29 12:25:00,66.21,66.26,66.2,66.22,122400.0,37.6246,37.653,37.6189,37.6303,122400.0
2010-10-29 12:30:00,66.22,66.28,66.2,66.25,159200.0,37.6303,37.6644,37.6189,37.6474,159200.0
2010-10-29 12:35:00,66.24,66.28,66.22,66.27,85700.0,37.6417,37.6644,37.6303,37.6587,85700.0
2010-10-29 12:40:00,66.27,66.31,66.26,66.27,80000.0,37.6587,37.6815,37.653,37.6587,80000.0
2010-10-29 12:45:00,66.27,66.3,66.23,66.25,142900.0,37.6587,37.6758,37.636,37.6474,142900.0
2010-10-29 12:50:00,66.26,66.31,66.25,66.28,71100.0,37.653,37.6815,37.6474,37.6644,71100.0
2010-10-29 12:55:00,66.29,66.33,66.28,66.33,70800.0,37.6701,37.6928,37.6644,37.6928,70800.0
2010-10-29 13:00:00,66.33,66.39,66.31,66.39,110000.0,37.6928,37.7269,37.6815,37.7269,110000.0
2010-10-29 13:05:00,66.38,66.45,66.38,66.4,161500.0,37.7212,37.761,37.7212,37.7326,161500.0
2010-10-29 13:10:00,66.4,66.43,66.38,66.41,134600.0,37.7326,37.7496,37.7212,37.7383,134600.0
2010-10-29 13:15:00,66.41,66.42,66.34,66.38,128400.0,37.7383,37.744,37.6985,37.7212,128400.0
2010-10-29 13:20:00,66.38,66.46,66.35,66.45,610200.0,37.7212,37.7667,37.7042,37.761,610200.0
2010-10-29 13:25:00,66.46,66.47,66.38,66.39,166000.0,37.7667,37.7724,37.7212,37.7269,166000.0
2010-10-29 13:30:00,66.39,66.42,66.38,66.4,77100.0,37.7269,37.744,37.7212,37.7326,77100.0
2010-10-29 13:35:00,66.4,66.41,66.33,66.35,133900.0,37.7326,37.7383,37.6928,37.7042,133900.0
2010-10-29 13:40:00,66.35,66.36,66.31,66.33,184900.0,37.7042,37.7099,37.6815,37.6928,184900.0
2010-10-29 13:45:00,66.33,66.36,66.3,66.36,142000.0,37.6928,37.7099,37.6758,37.7099,142000.0
2010-10-29 13:50:00,66.36,66.38,66.34,66.37,171600.0,37.7099,37.7212,37.6985,37.7155,171600.0
2010-10-29 13:55:00,66.37,66.38,66.34,66.34,172300.0,37.7155,37.7212,37.6985,37.6985,172300.0
2010-10-29 14:00:00,66.34,66.39,66.32,66.35,181700.0,37.6985,37.7269,37.6871,37.7042,181700.0
2010-10-29 14:05:00,66.35,66.38,66.34,66.37,161400.0,37.7042,37.7212,37.6985,37.7155,161400.0
2010-10-29 14:10:00,66.37,66.4,66.36,66.38,172400.0,37.7155,37.7326,37.7099,37.7212,172400.0
2010-10-29 14:15:00,66.38,66.38,66.34,66.36,119100.0,37.7212,37.7212,37.6985,37.7099,119100.0
2010-10-29 14:20:00,66.36,66.39,66.32,66.35,225600.0,37.7099,37.7269,37.6871,37.7042,225600.0
2010-10-29 14:25:00,66.35,66.38,66.32,66.32,142100.0,37.7042,37.7212,37.6871,37.6871,142100.0
2010-10-29 14:30:00,66.32,66.37,66.3,66.35,146500.0,37.6871,37.7155,37.6758,37.7042,146500.0
2010-10-29 14:35:00,66.35,66.35,66.3,66.31,127000.0,37.7042,37.7042,37.6758,37.6815,127000.0
2010-10-29 14:40:00,66.31,66.36,66.31,66.35,111900.0,37.6815,37.7099,37.6815,37.7042,111900.0
2010-10-29 14:45:00,66.35,66.35,66.3,66.33,144800.0,37.7042,37.7042,37.6758,37.6928,144800.0
2010-10-29 14:50:00,66.33,66.35,66.32,66.34,108200.0,37.6928,37.7042,37.6871,37.6985,108200.0
2010-10-29 14:55:00,66.34,66.34,66.3,66.31,160500.0,37.6985,37.6985,37.6758,37.6815,160500.0
2010-10-29 15:00:00,66.3,66.36,66.29,66.34,186900.0,37.6758,37.7099,37.6701,37.6985,186900.0
2010-10-29 15:05:00,66.33,66.35,66.27,66.28,225800.0,37.6928,37.7042,37.6587,37.6644,225800.0
2010-10-29 15:10:00,66.27,66.33,66.27,66.33,110900.0,37.6587,37.6928,37.6587,37.6928,110900.0
2010-10-29 15:15:00,66.32,66.35,66.31,66.32,149000.0,37.6871,37.7042,37.6815,37.6871,149000.0
2010-10-29 15:20:00,66.31,66.4,66.3,66.39,162800.0,37.6815,37.7326,37.6758,37.7269,162800.0
2010-10-29 15:25:00,66.39,66.43,66.39,66.43,285400.0,37.7269,37.7496,37.7269,37.7496,285400.0
2010-10-29 15:30:00,66.42,66.45,66.41,66.43,243000.0,37.744,37.761,37.7383,37.7496,243000.0
2010-10-29 15:35:00,66.43,66.5,66.43,66.49,226300.0,37.7496,37.7894,37.7496,37.7837,226300.0
2010-10-29 15:40:00,66.49,66.56,66.46,66.55,437300.0,37.7837,37.8235,37.7667,37.8178,437300.0
2010-10-29 15:45:00,66.54,66.54,66.44,66.47,601400.0,37.8122,37.8122,37.7553,37.7724,601400.0
2010-10-29 15:50:00,66.48,66.49,66.42,66.47,332900.0,37.7781,37.7837,37.744,37.7724,332900.0
2010-10-29 15:55:00,66.47,66.53,66.45,66.51,788200.0,37.7724,37.8065,37.761,37.7951,788200.0
2010-11-01 09:30:00,66.72,66.95,66.7,66.94,492800.0,37.9144,38.0451,37.9031,38.0395,492800.0
2010-11-01 09:35:00,66.93,66.98,66.86,66.89,343700.0,38.0338,38.0622,37.994,38.011,343700.0
2010-11-01 09:40:00,66.89,66.92,66.86,66.87,326100.0,38.011,38.0281,37.994,37.9997,326100.0
2010-11-01 09:45:00,66.87,66.9,66.85,66.88,422800.0,37.9997,38.0167,37.9883,38.0054,422800.0
2010-11-01 09:50:00,66.89,66.9,66.85,66.86,231800.0,38.011,38.0167,37.9883,37.994,231800.0
2010-11-01 09:55:00,66.87,66.96,66.85,66.95,211500.0,37.9997,38.0508,37.9883,38.0451,211500.0
2010-11-01 10:00:00,66.96,67.03,66.91,67.03,897100.0,38.0508,38.0906,38.0224,38.0906,897100.0
2010-11-01 10:05:00,67.03,67.13,67.02,67.04,511800.0,38.0906,38.1474,38.0849,38.0963,511800.0
2010-11-01 10:10:00,67.03,67.21,67.02,67.2,429100.0,38.0906,38.1929,38.0849,38.1872,429100.0
2010-11-01 10:15:00,67.19,67.2,67.1,67.12,258600.0,38.1815,38.1872,38.1304,38.1417,258600.0
2010-11-01 10:20:00,67.13,67.21,67.06,67.15,314500.0,38.1474,38.1929,38.1077,38.1588,314500.0
2010-11-01 10:25:00,67.15,67.17,67.05,67.12,242500.0,38.1588,38.1702,38.102,38.1417,242500.0
2010-11-01 10:30:00,67.13,67.2,67.12,67.13,166100.0,38.1474,38.1872,38.1417,38.1474,166100.0
2010-11-01 10:35:00,67.13,67.15,67.08,67.11,247900.0,38.1474,38.1588,38.119,38.1361,247900.0
2010-11-01 10:40:00,67.11,67.16,67.1,67.12,147600.0,38.1361,38.1645,38.1304,38.1417,147600.0
2010-11-01 10:45:00,67.12,67.15,67.11,67.15,166700.0,38.1417,38.1588,38.1361,38.1588,166700.0
2010-11-01 10:50:00,67.15,67.16,67.09,67.1,188100.0,38.1588,38.1645,38.1247,38.1304,188100.0
2010-11-01 10:55:00,67.09,67.09,67.0,67.08,271900.0,38.1247,38.1247,38.0736,38.119,271900.0
2010-11-01 11:00:00,67.09,67.09,66.95,66.98,317600.0,38.1247,38.1247,38.0451,38.0622,317600.0
2010-11-01 11:05:00,66.97,66.98,66.86,66.94,285100.0,38.0565,38.0622,37.994,38.0395,285100.0
2010-11-01 11:10:00,66.94,66.99,66.91,66.98,169000.0,38.0395,38.0679,38.0224,38.0622,169000.0
2010-11-01 11:15:00,66.98,66.99,66.87,66.98,168600.0,38.0622,38.0679,37.9997,38.0622,168600.0
2010-11-01 11:20:00,66.98,67.0,66.95,66.97,153900.0,38.0622,38.0736,38.0451,38.0565,153900.0
2010-11-01 11:25:00,66.97,66.98,66.92,66.92,170600.0,38.0565,38.0622,38.0281,38.0281,170600.0
2010-11-01 11:30:00,66.92,66.92,66.85,66.85,201200.0,38.0281,38.0281,37.9883,37.9883,201200.0
2010-11-01 11:35:00,66.85,66.86,66.72,66.77,315300.0,37.9883,37.994,37.9144,37.9429,315300.0
2010-11-01 11:40:00,66.77,66.8,66.73,66.78,177200.0,37.9429,37.9599,37.9201,37.9485,177200.0
2010-11-01 11:45:00,66.78,66.86,66.76,66.85,144000.0,37.9485,37.994,37.9372,37.9883,144000.0
2010-11-01 11:50:00,66.85,66.91,66.83,66.89,154300.0,37.9883,38.0224,37.977,38.011,154300.0
2010-11-01 11:55:00,66.9,66.97,66.89,66.97,117700.0,38.0167,38.0565,38.011,38.0565,117700.0
2010-11-01 12:00:00,66.97,66.98,66.94,66.96,115200.0,38.0565,38.0622,38.0395,38.0508,115200.0
2010-11-01 12:05:00,66.96,67.01,66.95,67.01,298100.0,38.0508,38.0792,38.0451,38.0792,298100.0
2010-11-01 12:10:00,67.01,67.02,66.99,67.01,177400.0,38.0792,38.0849,38.0679,38.0792,177400.0
2010-11-01 12:15:00,67.02,67.1,67.02,67.07,338800.0,38.0849,38.1304,38.0849,38.1133,338800.0
2010-11-01 12:20:00,67.08,67.11,67.06,67.1,198200.0,38.119,38.1361,38.1077,38.1304,198200.0
2010-11-01 12:25:00,67.09,67.1,67.04,67.08,96300.0,38.1247,38.1304,38.0963,38.119,96300.0
2010-11-01 12:30:00,67.08,67.1,67.02,67.06,158600.0,38.119,38.1304,38.0849,38.1077,158600.0
2010-11-01 12:35:00,67.06,67.08,67.04,67.05,139600.0,38.1077,38.119,38.0963,38.102,139600.0
2010-11-01 12:40:00,67.05,67.07,67.03,67.07,133800.0,38.102,38.1133,38.0906,38.1133,133800.0
2010-11-01 12:45:00,67.07,67.08,66.99,67.02,209800.0,38.1133,38.119,38.0679,38.0849,209800.0
2010-11-01 12:50:00,67.02,67.04,66.97,66.99,345000.0,38.0849,38.0963,38.0565,38.0679,345000.0
2010-11-01 12:55:00,66.99,67.04,66.98,67.03,107900.0,38.0679,38.0963,38.0622,38.0906,107900.0
2010-11-01 13:00:00,67.02,67.08,67.0,67.0,156600.0,38.0849,38.119,38.0736,38.0736,156600.0
2010-11-01 13:05:00,67.0,67.05,66.96,67.04,225200.0,38.0736,38.102,38.0508,38.0963,225200.0
2010-11-01 13:10:00,67.04,67.05,66.99,67.0,147100.0,38.0963,38.102,38.0679,38.0736,147100.0
2010-11-01 13:15:00,67.0,67.07,66.99,67.05,103800.0,38.0736,38.1133,38.0679,38.102,103800.0
2010-11-01 13:20:00,67.05,67.06,67.0,67.02,102300.0,38.102,38.1077,38.0736,38.0849,102300.0
2010-11-01 13:25:00,67.02,67.06,67.0,67.06,95300.0,38.0849,38.1077,38.0736,38.1077,95300.0
2010-11-01 13:30:00,67.05,67.07,67.0,67.04,106300.0,38.102,38.1133,38.0736,38.0963,106300.0
2010-11-01 13:35:00,67.03,67.06,67.01,67.05,66000.0,38.0906,38.1077,38.0792,38.102,66000.0
2010-11-01 13:40:00,67.04,67.08,67.03,67.08,145700.0,38.0963,38.119,38.0906,38.119,145700.0
2010-11-01 13:45:00,67.08,67.16,67.08,67.14,235100.0,38.119,38.1645,38.119,38.1531,235100.0
2010-11-01 13:50:00,67.15,67.18,67.14,67.17,157200.0,38.1588,38.1758,38.1531,38.1702,157200.0
2010-11-01 13:55:00,67.17,67.18,67.15,67.16,132400.0,38.1702,38.1758,38.1588,38.1645,132400.0
2010-11-01 14:00:00,67.15,67.2,67.15,67.15,219800.0,38.1588,38.1872,38.1588,38.1588,219800.0
2010-11-01 14:05:00,67.15,67.18,67.12,67.17,272300.0,38.1588,38.1758,38.1417,38.1702,272300.0
2010-11-01 14:10:00,67.17,67.19,67.1,67.12,476700.0,38.1702,38.1815,38.1304,38.1417,476700.0
2010-11-01 14:15:00,67.13,67.13,67.08,67.11,141700.0,38.1474,38.1474,38.119,38.1361,141700.0
2010-11-01 14:20:00,67.11,67.16,67.09,67.14,246900.0,38.1361,38.1645,38.1247,38.1531,246900.0
2010-11-01 14:25:00,67.14,67.16,67.09,67.1,295100.0,38.1531,38.1645,38.1247,38.1304,295100.0
2010-11-01 14:30:00,67.09,67.11,67.05,67.06,226200.0,38.1247,38.1361,38.102,38.1077,226200.0
2010-11-01 14:35:00,67.06,67.07,66.97,66.98,315900.0,38.1077,38.1133,38.0565,38.0622,315900.0
2010-11-01 14:40:00,66.98,67.04,66.95,67.03,469300.0,38.0622,38.0963,38.0451,38.0906,469300.0
2010-11-01 14:45:00,67.03,67.03,66.96,66.97,244200.0,38.0906,38.0906,38.0508,38.0565,244200.0
2010-11-01 14:50:00,66.97,67.02,66.96,66.98,152300.0,38.0565,38.0849,38.0508,38.0622,152300.0
2010-11-01 14:55:00,66.99,66.99,66.9,66.96,224400.0,38.0679,38.0679,38.0167,38.0508,224400.0
2010-11-01 15:00:00,66.97,66.99,66.9,66.9,167700.0,38.0565,38.0679,38.0167,38.0167,167700.0
2010-11-01 15:05:00,66.9,66.91,66.63,66.71,474600.0,38.0167,38.0224,37.8633,37.9088,474600.0
2010-11-01 15:10:00,66.72,66.77,66.68,66.72,484500.0,37.9144,37.9429,37.8917,37.9144,484500.0
2010-11-01 15:15:00,66.72,66.77,66.69,66.74,275300.0,37.9144,37.9429,37.8974,37.9258,275300.0
2010-11-01 15:20:00,66.73,66.8,66.69,66.78,227400.0,37.9201,37.9599,37.8974,37.9485,227400.0
2010-11-01 15:25:00,66.78,66.89,66.75,66.87,286700.0,37.9485,38.011,37.9315,37.9997,286700.0
2010-11-01 15:30:00,66.87,66.89,66.85,66.85,265200.0,37.9997,38.011,37.9883,37.9883,265200.0
2010-11-01 15:35:00,66.85,66.86,66.77,66.8,188500.0,37.9883,37.994,37.9429,37.9599,188500.0
2010-11-01 15:40:00,66.79,66.83,66.78,66.82,201900.0,37.9542,37.977,37.9485,37.9713,201900.0
2010-11-01 15:45:00,66.82,66.93,66.82,66.88,459300.0,37.9713,38.0338,37.9713,38.0054,459300.0
2010-11-01 15:50:00,66.88,66.91,66.81,66.86,375100.0,38.0054,38.0224,37.9656,37.994,375100.0
2010-11-01 15:55:00,66.86,66.96,66.85,66.95,668700.0,37.994,38.0508,37.9883,38.0451,668700.0
2010-11-02 09:30:00,67.3,67.5,67.3,67.36,698900.0,38.244,38.3577,38.244,38.2781,698900.0
2010-11-02 09:35:00,67.36,67.38,67.21,67.35,485400.0,38.2781,38.2895,38.1929,38.2724,485400.0
2010-11-02 09:40:00,67.35,67.49,67.35,67.48,545500.0,38.2724,38.352,38.2724,38.3463,545500.0
2010-11-02 09:45:00,67.48,67.55,67.47,67.53,670400.0,38.3463,38.3861,38.3406,38.3747,670400.0
2010-11-02 09:50:00,67.52,67.61,67.48,67.56,337600.0,38.3691,38.4202,38.3463,38.3918,337600.0
2010-11-02 09:55:00,67.56,67.59,67.47,67.57,429900.0,38.3918,38.4088,38.3406,38.3975,429900.0
2010-11-02 10:00:00,67.57,67.61,67.55,67.57,328900.0,38.3975,38.4202,38.3861,38.3975,328900.0
2010-11-02 10:05:00,67.57,67.66,67.56,67.64,279300.0,38.3975,38.4486,38.3918,38.4372,279300.0
2010-11-02 10:10:00,67.63,67.65,67.57,67.62,280700.0,38.4316,38.4429,38.3975,38.4259,280700.0
2010-11-02 10:15:00,67.61,67.65,67.54,67.6,514900.0,38.4202,38.4429,38.3804,38.4145,514900.0
2010-11-02 10:20:00,67.59,67.64,67.54,67.55,251000.0,38.4088,38.4372,38.3804,38.3861,251000.0
2010-11-02 10:25:00,67.55,67.64,67.53,67.6,345800.0,38.3861,38.4372,38.3747,38.4145,345800.0
2010-11-02 10:30:00,67.6,67.65,67.54,67.54,206700.0,38.4145,38.4429,38.3804,38.3804,206700.0
2010-11-02 10:35:00,67.54,67.61,67.53,67.61,268700.0,38.3804,38.4202,38.3747,38.4202,268700.0
2010-11-02 10:40:00,67.61,67.64,67.58,67.63,271200.0,38.4202,38.4372,38.4031,38.4316,271200.0
2010-11-02 10:45:00,67.63,67.69,67.6,67.68,270000.0,38.4316,38.4657,38.4145,38.46,270000.0
2010-11-02 10:50:00,67.68,67.74,67.68,67.7,365700.0,38.46,38.4941,38.46,38.4713,365700.0
2010-11-02 10:55:00,67.7,67.77,67.68,67.77,323200.0,38.4713,38.5111,38.46,38.5111,323200.0
2010-11-02 11:00:00,67.77,67.85,67.73,67.75,503400.0,38.5111,38.5566,38.4884,38.4998,503400.0
2010-11-02 11:05:00,67.76,67.93,67.75,67.91,469200.0,38.5054,38.602,38.4998,38.5907,469200.0
2010-11-02 11:10:00,67.91,67.95,67.88,67.93,308500.0,38.5907,38.6134,38.5736,38.602,308500.0
2010-11-02 11:15:00,67.92,67.95,67.84,67.88,235700.0,38.5964,38.6134,38.5509,38.5736,235700.0
2010-11-02 11:20:00,67.88,67.9,67.85,67.87,128200.0,38.5736,38.585,38.5566,38.5679,128200.0
2010-11-02 11:25:00,67.87,67.9,67.8,67.84,181300.0,38.5679,38.585,38.5282,38.5509,181300.0
2010-11-02 11:30:00,67.84,67.95,67.84,67.94,258800.0,38.5509,38.6134,38.5509,38.6077,258800.0
2010-11-02 11:35:00,67.95,67.95,67.88,67.89,276800.0,38.6134,38.6134,38.5736,38.5793,276800.0
2010-11-02 11:40:00,67.88,67.9,67.82,67.86,167100.0,38.5736,38.585,38.5395,38.5623,167100.0
2010-11-02 11:45:00,67.87,67.9,67.82,67.84,172000.0,38.5679,38.585,38.5395,38.5509,172000.0
2010-11-02 11:50:00,67.83,67.88,67.82,67.85,184200.0,38.5452,38.5736,38.5395,38.5566,184200.0
2010-11-02 11:55:00,67.86,67.91,67.84,67.89,214000.0,38.5623,38.5907,38.5509,38.5793,214000.0
2010-11-02 12:00:00,67.9,67.93,67.88,67.93,146600.0,38.585,38.602,38.5736,38.602,146600.0
2010-11-02 12:05:00,67.92,67.96,67.87,67.95,339800.0,38.5964,38.6191,38.5679,38.6134,339800.0
2010-11-02 12:10:00,67.95,67.98,67.91,67.95,250300.0,38.6134,38.6305,38.5907,38.6134,250300.0
2010-11-02 12:15:00,67.95,67.98,67.91,67.96,278700.0,38.6134,38.6305,38.5907,38.6191,278700.0
2010-11-02 12:20:00,67.95,67.98,67.9,67.92,207900.0,38.6134,38.6305,38.585,38.5964,207900.0
2010-11-02 12:25:00,67.91,67.97,67.91,67.93,206200.0,38.5907,38.6248,38.5907,38.602,206200.0
2010-11-02 12:30:00,67.93,67.97,67.92,67.96,188700.0,38.602,38.6248,38.5964,38.6191,188700.0
2010-11-02 12:35:00,67.96,67.98,67.96,67.98,213600.0,38.6191,38.6305,38.6191,38.6305,213600.0
2010-11-02 12:40:00,67.98,68.02,67.94,68.0,666900.0,38.6305,38.6532,38.6077,38.6418,666900.0
2010-11-02 12:45:00,68.0,68.06,67.99,68.06,373600.0,38.6418,38.6759,38.6361,38.6759,373600.0
2010-11-02 12:50:00,68.06,68.08,67.99,68.0,224100.0,38.6759,38.6873,38.6361,38.6418,224100.0
2010-11-02 12:55:00,68.0,68.02,67.98,67.98,194400.0,38.6418,38.6532,38.6305,38.6305,194400.0
2010-11-02 13:00:00,67.98,68.0,67.98,68.0,185200.0,38.6305,38.6418,38.6305,38.6418,185200.0
2010-11-02 13:05:00,68.0,68.05,67.99,68.05,139600.0,38.6418,38.6702,38.6361,38.6702,139600.0
2010-11-02 13:10:00,68.05,68.07,68.01,68.01,97600.0,38.6702,38.6816,38.6475,38.6475,97600.0
2010-11-02 13:15:00,68.02,68.05,68.0,68.03,121900.0,38.6532,38.6702,38.6418,38.6589,121900.0
2010-11-02 13:20:00,68.03,68.09,68.02,68.07,123100.0,38.6589,38.693,38.6532,38.6816,123100.0
2010-11-02 13:25:00,68.07,68.09,68.07,68.09,192200.0,38.6816,38.693,38.6816,38.693,192200.0
2010-11-02 13:30:00,68.08,68.11,68.06,68.08,301000.0,38.6873,38.7043,38.6759,38.6873,301000.0
2010-11-02 13:35:00,68.09,68.17,68.09,68.15,161000.0,38.693,38.7384,38.693,38.7271,161000.0
2010-11-02 13:40:00,68.15,68.2,68.14,68.19,258000.0,38.7271,38.7555,38.7214,38.7498,258000.0
2010-11-02 13:45:00,68.19,68.22,68.13,68.21,287200.0,38.7498,38.7668,38.7157,38.7612,287200.0
2010-11-02 13:50:00,68.21,68.25,68.21,68.23,332300.0,38.7612,38.7839,38.7612,38.7725,332300.0
2010-11-02 13:55:00,68.23,68.25,68.18,68.2,206900.0,38.7725,38.7839,38.7441,38.7555,206900.0
2010-11-02 14:00:00,68.19,68.2,68.12,68.13,271100.0,38.7498,38.7555,38.71,38.7157,271100.0
2010-11-02 14:05:00,68.12,68.17,68.09,68.09,226300.0,38.71,38.7384,38.693,38.693,226300.0
2010-11-02 14:10:00,68.09,68.14,68.08,68.13,210500.0,38.693,38.7214,38.6873,38.7157,210500.0
2010-11-02 14:15:00,68.13,68.13,68.07,68.08,215100.0,38.7157,38.7157,38.6816,38.6873,215100.0
2010-11-02 14:20:00,68.09,68.11,68.04,68.07,232900.0,38.693,38.7043,38.6645,38.6816,232900.0
2010-11-02 14:25:00,68.06,68.15,68.06,68.08,195100.0,38.6759,38.7271,38.6759,38.6873,195100.0
2010-11-02 14:30:00,68.08,68.14,68.07,68.09,269400.0,38.6873,38.7214,38.6816,38.693,269400.0
2010-11-02 14:35:00,68.09,68.14,68.08,68.09,197400.0,38.693,38.7214,38.6873,38.693,197400.0
2010-11-02 14:40:00,68.09,68.15,68.09,68.1,274500.0,38.693,38.7271,38.693,38.6986,274500.0
2010-11-02 14:45:00,68.1,68.12,68.08,68.1,168600.0,38.6986,38.71,38.6873,38.6986,168600.0
2010-11-02 14:50:00,68.1,68.12,68.08,68.1,306000.0,38.6986,38.71,38.6873,38.6986,306000.0
2010-11-02 14:55:00,68.1,68.11,68.07,68.09,181300.0,38.6986,38.7043,38.6816,38.693,181300.0
2010-11-02 15:00:00,68.08,68.1,68.05,68.07,252200.0,38.6873,38.6986,38.6702,38.6816,252200.0
2010-11-02 15:05:00,68.07,68.1,68.05,68.07,192700.0,38.6816,38.6986,38.6702,38.6816,192700.0
2010-11-02 15:10:00,68.08,68.08,68.04,68.06,118400.0,38.6873,38.6873,38.6645,38.6759,118400.0
2010-11-02 15:15:00,68.06,68.07,67.98,68.02,308200.0,38.6759,38.6816,38.6305,38.6532,308200.0
2010-11-02 15:20:00,68.01,68.01,67.96,67.98,194600.0,38.6475,38.6475,38.6191,38.6305,194600.0
2010-11-02 15:25:00,67.98,67.99,67.9,67.9,173400.0,38.6305,38.6361,38.585,38.585,173400.0
2010-11-02 15:30:00,67.91,67.91,67.85,67.89,236000.0,38.5907,38.5907,38.5566,38.5793,236000.0
2010-11-02 15:35:00,67.88,67.92,67.85,67.87,266000.0,38.5736,38.5964,38.5566,38.5679,266000.0
2010-11-02 15:40:00,67.87,67.9,67.84,67.84,389400.0,38.5679,38.585,38.5509,38.5509,389400.0
2010-11-02 15:45:00,67.84,67.93,67.84,67.9,485400.0,38.5509,38.602,38.5509,38.585,485400.0
2010-11-02 15:50:00,67.9,68.0,67.9,67.98,687300.0,38.585,38.6418,38.585,38.6305,687300.0
2010-11-02 15:55:00,67.98,67.98,67.75,67.84,1231000.0,38.6305,38.6305,38.4998,38.5509,1231000.0
2010-11-03 09:30:00,68.2,68.27,68.06,68.21,570900.0,38.7555,38.7952,38.6759,38.7612,570900.0
2010-11-03 09:35:00,68.22,68.24,67.96,67.99,436900.0,38.7668,38.7782,38.6191,38.6361,436900.0
2010-11-03 09:40:00,67.99,68.13,67.87,67.89,475700.0,38.6361,38.7157,38.5679,38.5793,475700.0
2010-11-03 09:45:00,67.89,68.03,67.81,68.0,250400.0,38.5793,38.6589,38.5338,38.6418,250400.0
2010-11-03 09:50:00,68.02,68.06,67.94,68.05,195500.0,38.6532,38.6759,38.6077,38.6702,195500.0
2010-11-03 09:55:00,68.06,68.1,68.02,68.02,213700.0,38.6759,38.6986,38.6532,38.6532,213700.0
2010-11-03 10:00:00,68.02,68.08,67.94,68.0,308400.0,38.6532,38.6873,38.6077,38.6418,308400.0
2010-11-03 10:05:00,68.0,68.1,67.97,68.08,389300.0,38.6418,38.6986,38.6248,38.6873,389300.0
2010-11-03 10:10:00,68.09,68.14,68.07,68.09,218500.0,38.693,38.7214,38.6816,38.693,218500.0
2010-11-03 10:15:00,68.09,68.13,68.01,68.04,297300.0,38.693,38.7157,38.6475,38.6645,297300.0
2010-11-03 10:20:00,68.04,68.09,68.0,68.0,199100.0,38.6645,38.693,38.6418,38.6418,199100.0
2010-11-03 10:25:00,68.0,68.08,68.0,68.03,116600.0,38.6418,38.6873,38.6418,38.6589,116600.0
2010-11-03 10:30:00,68.04,68.2,68.03,68.18,443800.0,38.6645,38.7555,38.6589,38.7441,443800.0
2010-11-03 10:35:00,68.19,68.23,68.17,68.18,249000.0,38.7498,38.7725,38.7384,38.7441,249000.0
2010-11-03 10:40:00,68.18,68.19,68.08,68.1,212300.0,38.7441,38.7498,38.6873,38.6986,212300.0
2010-11-03 10:45:00,68.1,68.16,68.01,68.02,241600.0,38.6986,38.7327,38.6475,38.6532,241600.0
2010-11-03 10:50:00,68.02,68.09,68.01,68.05,167000.0,38.6532,38.693,38.6475,38.6702,167000.0
2010-11-03 10:55:00,68.05,68.07,68.03,68.06,157000.0,38.6702,38.6816,38.6589,38.6759,157000.0
2010-11-03 11:00:00,68.06,68.08,68.01,68.08,181000.0,38.6759,38.6873,38.6475,38.6873,181000.0
2010-11-03 11:05:00,68.08,68.08,67.98,68.0,231400.0,38.6873,38.6873,38.6305,38.6418,231400.0
2010-11-03 11:10:00,68.0,68.01,67.89,67.97,415400.0,38.6418,38.6475,38.5793,38.6248,415400.0
2010-11-03 11:15:00,67.97,68.01,67.92,67.96,240400.0,38.6248,38.6475,38.5964,38.6191,240400.0
2010-11-03 11:20:00,67.96,67.97,67.92,67.94,198800.0,38.6191,38.6248,38.5964,38.6077,198800.0
2010-11-03 11:25:00,67.94,68.04,67.89,68.02,271400.0,38.6077,38.6645,38.5793,38.6532,271400.0
2010-11-03 11:30:00,68.02,68.03,67.94,67.95,147300.0,38.6532,38.6589,38.6077,38.6134,147300.0
2010-11-03 11:35:00,67.96,67.99,67.94,67.97,146300.0,38.6191,38.6361,38.6077,38.6248,146300.0
2010-11-03 11:40:00,67.97,68.0,67.92,67.94,141700.0,38.6248,38.6418,38.5964,38.6077,141700.0
2010-11-03 11:45:00,67.93,67.96,67.9,67.96,294300.0,38.602,38.6191,38.585,38.6191,294300.0
2010-11-03 11:50:00,67.96,67.99,67.94,67.94,217000.0,38.6191,38.6361,38.6077,38.6077,217000.0
2010-11-03 11:55:00,67.94,67.97,67.9,67.97,144900.0,38.6077,38.6248,38.585,38.6248,144900.0
2010-11-03 12:00:00,67.97,67.97,67.82,67.82,234500.0,38.6248,38.6248,38.5395,38.5395,234500.0
2010-11-03 12:05:00,67.83,67.84,67.79,67.83,124800.0,38.5452,38.5509,38.5225,38.5452,124800.0
2010-11-03 12:10:00,67.83,67.86,67.81,67.84,121500.0,38.5452,38.5623,38.5338,38.5509,121500.0
2010-11-03 12:15:00,67.84,67.88,67.82,67.85,120400.0,38.5509,38.5736,38.5395,38.5566,120400.0
2010-11-03 12:20:00,67.85,67.86,67.8,67.81,83500.0,38.5566,38.5623,38.5282,38.5338,83500.0
2010-11-03 12:25:00,67.8,67.85,67.79,67.85,87700.0,38.5282,38.5566,38.5225,38.5566,87700.0
2010-11-03 12:30:00,67.85,67.92,67.83,67.91,149200.0,38.5566,38.5964,38.5452,38.5907,149200.0
2010-11-03 12:35:00,67.92,67.92,67.8,67.81,154600.0,38.5964,38.5964,38.5282,38.5338,154600.0
2010-11-03 12:40:00,67.82,67.84,67.77,67.79,112800.0,38.5395,38.5509,38.5111,38.5225,112800.0
2010-11-03 12:45:00,67.8,67.83,67.75,67.76,70500.0,38.5282,38.5452,38.4998,38.5054,70500.0
2010-11-03 12:50:00,67.76,67.79,67.73,67.78,87700.0,38.5054,38.5225,38.4884,38.5168,87700.0
2010-11-03 12:55:00,67.79,67.79,67.73,67.73,103800.0,38.5225,38.5225,38.4884,38.4884,103800.0
2010-11-03 13:00:00,67.73,67.82,67.73,67.81,171800.0,38.4884,38.5395,38.4884,38.5338,171800.0
2010-11-03 13:05:00,67.81,67.85,67.76,67.76,76400.0,38.5338,38.5566,38.5054,38.5054,76400.0
2010-11-03 13:10:00,67.77,67.81,67.76,67.79,77100.0,38.5111,38.5338,38.5054,38.5225,77100.0
2010-11-03 13:15:00,67.8,67.8,67.7,67.7,140600.0,38.5282,38.5282,38.4713,38.4713,140600.0
2010-11-03 13:20:00,67.71,67.76,67.69,67.71,91200.0,38.477,38.5054,38.4657,38.477,91200.0
2010-11-03 13:25:00,67.71,67.72,67.69,67.7,61400.0,38.477,38.4827,38.4657,38.4713,61400.0
2010-11-03 13:30:00,67.69,67.73,67.69,67.73,112400.0,38.4657,38.4884,38.4657,38.4884,112400.0
2010-11-03 13:35:00,67.72,67.73,67.69,67.7,116400.0,38.4827,38.4884,38.4657,38.4713,116400.0
2010-11-03 13:40:00,67.7,67.73,67.69,67.72,133100.0,38.4713,38.4884,38.4657,38.4827,133100.0
2010-11-03 13:45:00,67.73,67.82,67.72,67.81,79500.0,38.4884,38.5395,38.4827,38.5338,79500.0
2010-11-03 13:50:00,67.8,67.86,67.8,67.86,121700.0,38.5282,38.5623,38.5282,38.5623,121700.0
2010-11-03 13:55:00,67.86,67.86,67.79,67.81,84100.0,38.5623,38.5623,38.5225,38.5338,84100.0
2010-11-03 14:00:00,67.8,67.93,67.78,67.92,245100.0,38.5282,38.602,38.5168,38.5964,245100.0
2010-11-03 14:05:00,67.92,67.92,67.8,67.84,192900.0,38.5964,38.5964,38.5282,38.5509,192900.0
2010-11-03 14:10:00,67.83,67.87,67.49,67.6,384700.0,38.5452,38.5679,38.352,38.4145,384700.0
2010-11-03 14:15:00,67.59,68.0,67.47,67.88,1127500.0,38.4088,38.6418,38.3406,38.5736,1127500.0
2010-11-03 14:20:00,67.87,68.19,67.68,67.83,1128100.0,38.5679,38.7498,38.46,38.5452,1128100.0
2010-11-03 14:25:00,67.83,67.85,67.4,67.55,1200300.0,38.5452,38.5566,38.3009,38.3861,1200300.0
2010-11-03 14:30:00,67.55,67.63,67.32,67.58,732500.0,38.3861,38.4316,38.2554,38.4031,732500.0
2010-11-03 14:35:00,67.6,67.79,67.53,67.73,465900.0,38.4145,38.5225,38.3747,38.4884,465900.0
2010-11-03 14:40:00,67.72,67.84,67.59,67.84,498700.0,38.4827,38.5509,38.4088,38.5509,498700.0
2010-11-03 14:45:00,67.83,67.87,67.75,67.81,518800.0,38.5452,38.5679,38.4998,38.5338,518800.0
2010-11-03 14:50:00,67.81,68.0,67.79,67.94,346900.0,38.5338,38.6418,38.5225,38.6077,346900.0
2010-11-03 14:55:00,67.94,68.17,67.92,68.04,628500.0,38.6077,38.7384,38.5964,38.6645,628500.0
2010-11-03 15:00:00,68.05,68.18,68.03,68.13,387300.0,38.6702,38.7441,38.6589,38.7157,387300.0
2010-11-03 15:05:00,68.13,68.21,68.11,68.19,412900.0,38.7157,38.7612,38.7043,38.7498,412900.0
2010-11-03 15:10:00,68.19,68.23,68.13,68.14,514200.0,38.7498,38.7725,38.7157,38.7214,514200.0
2010-11-03 15:15:00,68.14,68.25,68.14,68.18,360400.0,38.7214,38.7839,38.7214,38.7441,360400.0
2010-11-03 15:20:00,68.18,68.19,68.1,68.19,369200.0,38.7441,38.7498,38.6986,38.7498,369200.0
2010-11-03 15:25:00,68.18,68.2,68.1,68.12,268300.0,38.7441,38.7555,38.6986,38.71,268300.0
2010-11-03 15:30:00,68.11,68.17,68.05,68.1,473100.0,38.7043,38.7384,38.6702,38.6986,473100.0
2010-11-03 15:35:00,68.1,68.15,68.08,68.09,356500.0,38.6986,38.7271,38.6873,38.693,356500.0
2010-11-03 15:40:00,68.1,68.1,68.02,68.06,264000.0,38.6986,38.6986,38.6532,38.6759,264000.0
2010-11-03 15:45:00,68.06,68.11,68.03,68.07,424700.0,38.6759,38.7043,38.6589,38.6816,424700.0
2010-11-03 15:50:00,68.07,68.07,67.88,67.9,950800.0,38.6816,38.6816,38.5736,38.585,950800.0
2010-11-03 15:55:00,67.89,67.98,67.85,67.97,1246700.0,38.5793,38.6305,38.5566,38.6248,1246700.0
2010-11-04 09:30:00,68.36,68.45,68.3,68.35,1080800.0,38.8464,38.8975,38.8123,38.8407,1080800.0
2010-11-04 09:35:00,68.35,68.4,68.29,68.38,673300.0,38.8407,38.8691,38.8066,38.8578,673300.0
2010-11-04 09:40:00,68.39,68.5,68.33,68.5,822900.0,38.8634,38.9259,38.8293,38.9259,822900.0
2010-11-04 09:45:00,68.49,68.7,68.48,68.68,754100.0,38.9203,39.0396,38.9146,39.0282,754100.0
2010-11-04 09:50:00,68.68,68.94,68.67,68.94,531300.0,39.0282,39.176,39.0226,39.176,531300.0
2010-11-04 09:55:00,68.93,69.0,68.88,68.99,655400.0,39.1703,39.2101,39.1419,39.2044,655400.0
2010-11-04 10:00:00,68.99,69.14,68.98,69.06,1356000.0,39.2044,39.2896,39.1987,39.2442,1356000.0
2010-11-04 10:05:00,69.06,69.06,68.92,69.01,497600.0,39.2442,39.2442,39.1646,39.2158,497600.0
2010-11-04 10:10:00,69.01,69.08,68.97,69.0,266000.0,39.2158,39.2555,39.193,39.2101,266000.0
2010-11-04 10:15:00,68.99,69.16,68.96,69.15,280500.0,39.2044,39.301,39.1873,39.2953,280500.0
2010-11-04 10:20:00,69.16,69.2,69.09,69.19,416000.0,39.301,39.3237,39.2612,39.318,416000.0
2010-11-04 10:25:00,69.19,69.38,69.17,69.37,673100.0,39.318,39.426,39.3067,39.4203,673100.0
2010-11-04 10:30:00,69.36,69.39,69.33,69.38,412900.0,39.4147,39.4317,39.3976,39.426,412900.0
2010-11-04 10:35:00,69.39,69.47,69.37,69.39,436800.0,39.4317,39.4772,39.4203,39.4317,436800.0
2010-11-04 10:40:00,69.39,69.42,69.29,69.34,348400.0,39.4317,39.4487,39.3749,39.4033,348400.0
2010-11-04 10:45:00,69.35,69.37,69.3,69.33,237000.0,39.409,39.4203,39.3806,39.3976,237000.0
2010-11-04 10:50:00,69.34,69.43,69.33,69.39,215000.0,39.4033,39.4544,39.3976,39.4317,215000.0
2010-11-04 10:55:00,69.39,69.51,69.39,69.47,809400.0,39.4317,39.4999,39.4317,39.4772,809400.0
2010-11-04 11:00:00,69.49,69.59,69.47,69.57,422500.0,39.4885,39.5454,39.4772,39.534,422500.0
2010-11-04 11:05:00,69.57,69.57,69.43,69.53,617000.0,39.534,39.534,39.4544,39.5113,617000.0
2010-11-04 11:10:00,69.53,69.53,69.46,69.48,159000.0,39.5113,39.5113,39.4715,39.4828,159000.0
2010-11-04 11:15:00,69.49,69.49,69.42,69.42,232600.0,39.4885,39.4885,39.4487,39.4487,232600.0
2010-11-04 11:20:00,69.42,69.49,69.37,69.4,157600.0,39.4487,39.4885,39.4203,39.4374,157600.0
2010-11-04 11:25:00,69.4,69.42,69.36,69.39,225600.0,39.4374,39.4487,39.4147,39.4317,225600.0
2010-11-04 11:30:00,69.39,69.45,69.37,69.4,271900.0,39.4317,39.4658,39.4203,39.4374,271900.0
2010-11-04 11:35:00,69.41,69.44,69.35,69.36,279100.0,39.4431,39.4601,39.409,39.4147,279100.0
2010-11-04 11:40:00,69.37,69.45,69.36,69.39,240500.0,39.4203,39.4658,39.4147,39.4317,240500.0
2010-11-04 11:45:00,69.4,69.44,69.4,69.42,137000.0,39.4374,39.4601,39.4374,39.4487,137000.0
2010-11-04 11:50:00,69.42,69.48,69.39,69.47,256500.0,39.4487,39.4828,39.4317,39.4772,256500.0
2010-11-04 11:55:00,69.47,69.55,69.47,69.5,447300.0,39.4772,39.5226,39.4772,39.4942,447300.0
2010-11-04 12:00:00,69.5,69.51,69.44,69.47,163300.0,39.4942,39.4999,39.4601,39.4772,163300.0
2010-11-04 12:05:00,69.47,69.51,69.46,69.5,257600.0,39.4772,39.4999,39.4715,39.4942,257600.0
2010-11-04 12:10:00,69.5,69.51,69.45,69.49,193500.0,39.4942,39.4999,39.4658,39.4885,193500.0
2010-11-04 12:15:00,69.5,69.53,69.45,69.49,234700.0,39.4942,39.5113,39.4658,39.4885,234700.0
2010-11-04 12:20:00,69.49,69.52,69.45,69.51,196600.0,39.4885,39.5056,39.4658,39.4999,196600.0
2010-11-04 12:25:00,69.51,69.53,69.43,69.45,294100.0,39.4999,39.5113,39.4544,39.4658,294100.0
2010-11-04 12:30:00,69.46,69.56,69.45,69.55,143100.0,39.4715,39.5283,39.4658,39.5226,143100.0
2010-11-04 12:35:00,69.54,69.55,69.49,69.55,129300.0,39.5169,39.5226,39.4885,39.5226,129300.0
2010-11-04 12:40:00,69.55,69.6,69.52,69.58,316900.0,39.5226,39.551,39.5056,39.5397,316900.0
2010-11-04 12:45:00,69.58,69.6,69.49,69.5,164800.0,39.5397,39.551,39.4885,39.4942,164800.0
2010-11-04 12:50:00,69.5,69.53,69.48,69.48,80500.0,39.4942,39.5113,39.4828,39.4828,80500.0
2010-11-04 12:55:00,69.49,69.54,69.48,69.53,111800.0,39.4885,39.5169,39.4828,39.5113,111800.0
2010-11-04 13:00:00,69.53,69.54,69.46,69.49,142800.0,39.5113,39.5169,39.4715,39.4885,142800.0
2010-11-04 13:05:00,69.5,69.5,69.41,69.42,137100.0,39.4942,39.4942,39.4431,39.4487,137100.0
2010-11-04 13:10:00,69.43,69.45,69.4,69.41,111100.0,39.4544,39.4658,39.4374,39.4431,111100.0
2010-11-04 13:15:00,69.41,69.43,69.36,69.38,188700.0,39.4431,39.4544,39.4147,39.426,188700.0
2010-11-04 13:20:00,69.37,69.47,69.37,69.47,157100.0,39.4203,39.4772,39.4203,39.4772,157100.0
2010-11-04 13:25:00,69.47,69.49,69.4,69.42,200300.0,39.4772,39.4885,39.4374,39.4487,200300.0
2010-11-04 13:30:00,69.43,69.46,69.33,69.33,154000.0,39.4544,39.4715,39.3976,39.3976,154000.0
2010-11-04 13:35:00,69.33,69.34,69.26,69.29,171600.0,39.3976,39.4033,39.3578,39.3749,171600.0
2010-11-04 13:40:00,69.28,69.31,69.28,69.29,149800.0,39.3692,39.3862,39.3692,39.3749,149800.0
2010-11-04 13:45:00,69.3,69.37,69.28,69.37,175300.0,39.3806,39.4203,39.3692,39.4203,175300.0
2010-11-04 13:50:00,69.36,69.39,69.35,69.37,84800.0,39.4147,39.4317,39.409,39.4203,84800.0
2010-11-04 13:55:00,69.36,69.42,69.36,69.39,121500.0,39.4147,39.4487,39.4147,39.4317,121500.0
2010-11-04 14:00:00,69.39,69.45,69.35,69.36,213400.0,39.4317,39.4658,39.409,39.4147,213400.0
2010-11-04 14:05:00,69.36,69.37,69.29,69.34,120100.0,39.4147,39.4203,39.3749,39.4033,120100.0
2010-11-04 14:10:00,69.34,69.39,69.3,69.39,158100.0,39.4033,39.4317,39.3806,39.4317,158100.0
2010-11-04 14:15:00,69.38,69.39,69.34,69.37,117800.0,39.426,39.4317,39.4033,39.4203,117800.0
2010-11-04 14:20:00,69.38,69.46,69.38,69.45,213300.0,39.426,39.4715,39.426,39.4658,213300.0
2010-11-04 14:25:00,69.45,69.45,69.39,69.42,93900.0,39.4658,39.4658,39.4317,39.4487,93900.0
2010-11-04 14:30:00,69.42,69.44,69.4,69.43,188100.0,39.4487,39.4601,39.4374,39.4544,188100.0
2010-11-04 14:35:00,69.43,69.51,69.42,69.5,201900.0,39.4544,39.4999,39.4487,39.4942,201900.0
2010-11-04 14:40:00,69.5,69.5,69.41,69.45,172400.0,39.4942,39.4942,39.4431,39.4658,172400.0
2010-11-04 14:45:00,69.44,69.46,69.4,69.41,264400.0,39.4601,39.4715,39.4374,39.4431,264400.0
2010-11-04 14:50:00,69.41,69.45,69.4,69.43,112700.0,39.4431,39.4658,39.4374,39.4544,112700.0
2010-11-04 14:55:00,69.43,69.47,69.4,69.42,238600.0,39.4544,39.4772,39.4374,39.4487,238600.0
2010-11-04 15:00:00,69.42,69.44,69.33,69.36,273300.0,39.4487,39.4601,39.3976,39.4147,273300.0
2010-11-04 15:05:00,69.37,69.41,69.36,69.37,245200.0,39.4203,39.4431,39.4147,39.4203,245200.0
2010-11-04 15:10:00,69.37,69.37,69.32,69.37,154400.0,39.4203,39.4203,39.3919,39.4203,154400.0
2010-11-04 15:15:00,69.37,69.43,69.33,69.36,350900.0,39.4203,39.4544,39.3976,39.4147,350900.0
2010-11-04 15:20:00,69.36,69.37,69.32,69.36,257400.0,39.4147,39.4203,39.3919,39.4147,257400.0
2010-11-04 15:25:00,69.36,69.52,69.33,69.52,511300.0,39.4147,39.5056,39.3976,39.5056,511300.0
2010-11-04 15:30:00,69.51,69.53,69.44,69.5,339600.0,39.4999,39.5113,39.4601,39.4942,339600.0
2010-11-04 15:35:00,69.49,69.53,69.48,69.49,437700.0,39.4885,39.5113,39.4828,39.4885,437700.0
2010-11-04 15:40:00,69.5,69.5,69.42,69.45,424000.0,39.4942,39.4942,39.4487,39.4658,424000.0
2010-11-04 15:45:00,69.45,69.48,69.39,69.45,651200.0,39.4658,39.4828,39.4317,39.4658,651200.0
2010-11-04 15:50:00,69.46,69.49,69.43,69.49,580400.0,39.4715,39.4885,39.4544,39.4885,580400.0
2010-11-04 15:55:00,69.48,69.51,69.37,69.4,1529100.0,39.4828,39.4999,39.4203,39.4374,1529100.0
2010-11-05 09:30:00,69.43,69.6,69.4,69.45,787600.0,39.4544,39.551,39.4374,39.4658,787600.0
2010-11-05 09:35:00,69.46,69.64,69.46,69.63,325800.0,39.4715,39.5738,39.4715,39.5681,325800.0
2010-11-05 09:40:00,69.63,69.66,69.5,69.55,466700.0,39.5681,39.5851,39.4942,39.5226,466700.0
2010-11-05 09:45:00,69.55,69.68,69.45,69.52,800900.0,39.5226,39.5965,39.4658,39.5056,800900.0
2010-11-05 09:50:00,69.52,69.63,69.5,69.54,418400.0,39.5056,39.5681,39.4942,39.5169,418400.0
2010-11-05 09:55:00,69.54,69.68,69.54,69.67,381200.0,39.5169,39.5965,39.5169,39.5908,381200.0
2010-11-05 10:00:00,69.68,69.76,69.65,69.65,774600.0,39.5965,39.642,39.5794,39.5794,774600.0
2010-11-05 10:05:00,69.65,69.78,69.59,69.75,495100.0,39.5794,39.6533,39.5454,39.6363,495100.0
2010-11-05 10:10:00,69.74,69.79,69.68,69.77,326600.0,39.6306,39.659,39.5965,39.6476,326600.0
2010-11-05 10:15:00,69.77,69.82,69.75,69.76,437200.0,39.6476,39.6761,39.6363,39.642,437200.0
2010-11-05 10:20:00,69.75,69.88,69.75,69.88,306200.0,39.6363,39.7101,39.6363,39.7101,306200.0
2010-11-05 10:25:00,69.88,69.89,69.84,69.86,324100.0,39.7101,39.7158,39.6874,39.6988,324100.0
2010-11-05 10:30:00,69.86,69.9,69.84,69.86,429300.0,39.6988,39.7215,39.6874,39.6988,429300.0
2010-11-05 10:35:00,69.86,69.92,69.82,69.82,365900.0,39.6988,39.7329,39.6761,39.6761,365900.0
2010-11-05 10:40:00,69.83,69.89,69.82,69.86,331200.0,39.6817,39.7158,39.6761,39.6988,331200.0
2010-11-05 10:45:00,69.86,69.94,69.85,69.94,221200.0,39.6988,39.7442,39.6931,39.7442,221200.0
2010-11-05 10:50:00,69.94,69.94,69.91,69.92,254500.0,39.7442,39.7442,39.7272,39.7329,254500.0
2010-11-05 10:55:00,69.92,69.94,69.87,69.89,203900.0,39.7329,39.7442,39.7045,39.7158,203900.0
2010-11-05 11:00:00,69.89,69.94,69.89,69.9,414900.0,39.7158,39.7442,39.7158,39.7215,414900.0
2010-11-05 11:05:00,69.89,69.9,69.84,69.89,218500.0,39.7158,39.7215,39.6874,39.7158,218500.0
2010-11-05 11:10:00,69.89,69.92,69.86,69.9,192600.0,39.7158,39.7329,39.6988,39.7215,192600.0
2010-11-05 11:15:00,69.91,69.95,69.89,69.94,152400.0,39.7272,39.7499,39.7158,39.7442,152400.0
2010-11-05 11:20:00,69.95,69.99,69.94,69.96,464000.0,39.7499,39.7727,39.7442,39.7556,464000.0
2010-11-05 11:25:00,69.97,69.98,69.93,69.97,236800.0,39.7613,39.767,39.7386,39.7613,236800.0
2010-11-05 11:30:00,69.97,70.0,69.97,69.99,318800.0,39.7613,39.7783,39.7613,39.7727,318800.0
2010-11-05 11:35:00,69.98,70.0,69.96,69.98,445200.0,39.767,39.7783,39.7556,39.767,445200.0
2010-11-05 11:40:00,69.97,69.99,69.9,69.9,358900.0,39.7613,39.7727,39.7215,39.7215,358900.0
2010-11-05 11:45:00,69.91,69.94,69.89,69.89,394900.0,39.7272,39.7442,39.7158,39.7158,394900.0
2010-11-05 11:50:00,69.89,69.92,69.86,69.88,213600.0,39.7158,39.7329,39.6988,39.7101,213600.0
2010-11-05 11:55:00,69.88,69.89,69.73,69.77,262300.0,39.7101,39.7158,39.6249,39.6476,262300.0
2010-11-05 12:00:00,69.78,69.84,69.72,69.83,182400.0,39.6533,39.6874,39.6192,39.6817,182400.0
2010-11-05 12:05:00,69.83,69.84,69.78,69.82,207200.0,39.6817,39.6874,39.6533,39.6761,207200.0
2010-11-05 12:10:00,69.82,69.87,69.79,69.82,226800.0,39.6761,39.7045,39.659,39.6761,226800.0
2010-11-05 12:15:00,69.83,69.87,69.78,69.78,119900.0,39.6817,39.7045,39.6533,39.6533,119900.0
2010-11-05 12:20:00,69.78,69.79,69.67,69.69,248900.0,39.6533,39.659,39.5908,39.6022,248900.0
2010-11-05 12:25:00,69.69,69.77,69.68,69.72,159700.0,39.6022,39.6476,39.5965,39.6192,159700.0
2010-11-05 12:30:00,69.72,69.85,69.69,69.78,249900.0,39.6192,39.6931,39.6022,39.6533,249900.0
2010-11-05 12:35:00,69.78,69.84,69.76,69.82,137800.0,39.6533,39.6874,39.642,39.6761,137800.0
2010-11-05 12:40:00,69.82,69.85,69.77,69.77,67300.0,39.6761,39.6931,39.6476,39.6476,67300.0
2010-11-05 12:45:00,69.77,69.83,69.77,69.82,74100.0,39.6476,39.6817,39.6476,39.6761,74100.0
2010-11-05 12:50:00,69.82,69.84,69.75,69.84,180900.0,39.6761,39.6874,39.6363,39.6874,180900.0
2010-11-05 12:55:00,69.84,69.86,69.82,69.84,107500.0,39.6874,39.6988,39.6761,39.6874,107500.0
2010-11-05 13:00:00,69.84,69.84,69.8,69.8,101500.0,39.6874,39.6874,39.6647,39.6647,101500.0
2010-11-05 13:05:00,69.8,69.87,69.78,69.85,140400.0,39.6647,39.7045,39.6533,39.6931,140400.0
2010-11-05 13:10:00,69.84,69.87,69.83,69.86,111200.0,39.6874,39.7045,39.6817,39.6988,111200.0
2010-11-05 13:15:00,69.85,69.86,69.83,69.84,93400.0,39.6931,39.6988,39.6817,39.6874,93400.0
2010-11-05 13:20:00,69.84,69.85,69.8,69.8,67300.0,39.6874,39.6931,39.6647,39.6647,67300.0
2010-11-05 13:25:00,69.8,69.85,69.8,69.83,74400.0,39.6647,39.6931,39.6647,39.6817,74400.0
2010-11-05 13:30:00,69.82,69.87,69.82,69.84,160500.0,39.6761,39.7045,39.6761,39.6874,160500.0
2010-11-05 13:35:00,69.84,69.86,69.82,69.85,52100.0,39.6874,39.6988,39.6761,39.6931,52100.0
2010-11-05 13:40:00,69.85,69.9,69.84,69.85,101000.0,39.6931,39.7215,39.6874,39.6931,101000.0
2010-11-05 13:45:00,69.85,69.87,69.82,69.82,178700.0,39.6931,39.7045,39.6761,39.6761,178700.0
2010-11-05 13:50:00,69.82,69.84,69.69,69.75,441200.0,39.6761,39.6874,39.6022,39.6363,441200.0
2010-11-05 13:55:00,69.75,69.79,69.73,69.78,159000.0,39.6363,39.659,39.6249,39.6533,159000.0
2010-11-05 14:00:00,69.79,69.82,69.75,69.75,203700.0,39.659,39.6761,39.6363,39.6363,203700.0
2010-11-05 14:05:00,69.75,69.76,69.71,69.71,190500.0,39.6363,39.642,39.6135,39.6135,190500.0
2010-11-05 14:10:00,69.72,69.72,69.66,69.67,230900.0,39.6192,39.6192,39.5851,39.5908,230900.0
2010-11-05 14:15:00,69.66,69.67,69.6,69.61,291300.0,39.5851,39.5908,39.551,39.5567,291300.0
2010-11-05 14:20:00,69.61,69.67,69.58,69.64,221900.0,39.5567,39.5908,39.5397,39.5738,221900.0
2010-11-05 14:25:00,69.64,69.7,69.62,69.68,301000.0,39.5738,39.6079,39.5624,39.5965,301000.0
2010-11-05 14:30:00,69.68,69.74,69.68,69.68,245200.0,39.5965,39.6306,39.5965,39.5965,245200.0
2010-11-05 14:35:00,69.68,69.75,69.68,69.73,138700.0,39.5965,39.6363,39.5965,39.6249,138700.0
2010-11-05 14:40:00,69.72,69.74,69.68,69.72,222800.0,39.6192,39.6306,39.5965,39.6192,222800.0
2010-11-05 14:45:00,69.71,69.77,69.7,69.77,215600.0,39.6135,39.6476,39.6079,39.6476,215600.0
2010-11-05 14:50:00,69.76,69.8,69.72,69.73,243700.0,39.642,39.6647,39.6192,39.6249,243700.0
2010-11-05 14:55:00,69.73,69.76,69.69,69.74,179200.0,39.6249,39.642,39.6022,39.6306,179200.0
2010-11-05 15:00:00,69.73,69.76,69.69,69.7,171100.0,39.6249,39.642,39.6022,39.6079,171100.0
2010-11-05 15:05:00,69.71,69.72,69.68,69.71,137900.0,39.6135,39.6192,39.5965,39.6135,137900.0
2010-11-05 15:10:00,69.71,69.74,69.66,69.66,250600.0,39.6135,39.6306,39.5851,39.5851,250600.0
2010-11-05 15:15:00,69.66,69.73,69.65,69.72,132000.0,39.5851,39.6249,39.5794,39.6192,132000.0
2010-11-05 15:20:00,69.71,69.72,69.64,69.66,267000.0,39.6135,39.6192,39.5738,39.5851,267000.0
2010-11-05 15:25:00,69.67,69.73,69.63,69.71,444000.0,39.5908,39.6249,39.5681,39.6135,444000.0
2010-11-05 15:30:00,69.72,69.77,69.68,69.76,403000.0,39.6192,39.6476,39.5965,39.642,403000.0
2010-11-05 15:35:00,69.77,69.79,69.7,69.7,226400.0,39.6476,39.659,39.6079,39.6079,226400.0
2010-11-05 15:40:00,69.71,69.76,69.68,69.75,321800.0,39.6135,39.642,39.5965,39.6363,321800.0
2010-11-05 15:45:00,69.76,69.97,69.74,69.95,671100.0,39.642,39.7613,39.6306,39.7499,671100.0
2010-11-05 15:50:00,69.95,70.0,69.95,69.97,751300.0,39.7499,39.7783,39.7499,39.7613,751300.0
2010-11-05 15:55:00,69.97,70.0,69.96,69.99,1053300.0,39.7613,39.7783,39.7556,39.7727,1053300.0
2010-11-08 09:30:00,69.4,69.8,69.4,69.75,566100.0,39.4374,39.6647,39.4374,39.6363,566100.0
2010-11-08 09:35:00,69.75,69.87,69.75,69.82,268900.0,39.6363,39.7045,39.6363,39.6761,268900.0
2010-11-08 09:40:00,69.82,69.89,69.81,69.85,638300.0,39.6761,39.7158,39.6704,39.6931,638300.0
2010-11-08 09:45:00,69.85,69.86,69.72,69.74,388000.0,39.6931,39.6988,39.6192,39.6306,388000.0
2010-11-08 09:50:00,69.74,69.82,69.71,69.75,230800.0,39.6306,39.6761,39.6135,39.6363,230800.0
2010-11-08 09:55:00,69.75,69.79,69.68,69.69,281800.0,39.6363,39.659,39.5965,39.6022,281800.0
2010-11-08 10:00:00,69.69,69.85,69.69,69.84,283100.0,39.6022,39.6931,39.6022,39.6874,283100.0
2010-11-08 10:05:00,69.84,69.88,69.77,69.77,262500.0,39.6874,39.7101,39.6476,39.6476,262500.0
2010-11-08 10:10:00,69.78,69.84,69.75,69.84,169700.0,39.6533,39.6874,39.6363,39.6874,169700.0
2010-11-08 10:15:00,69.83,69.88,69.8,69.81,163300.0,39.6817,39.7101,39.6647,39.6704,163300.0
2010-11-08 10:20:00,69.81,69.83,69.72,69.72,221700.0,39.6704,39.6817,39.6192,39.6192,221700.0
2010-11-08 10:25:00,69.73,69.82,69.71,69.79,203600.0,39.6249,39.6761,39.6135,39.659,203600.0
2010-11-08 10:30:00,69.78,69.83,69.71,69.71,174600.0,39.6533,39.6817,39.6135,39.6135,174600.0
2010-11-08 10:35:00,69.71,69.78,69.7,69.77,131500.0,39.6135,39.6533,39.6079,39.6476,131500.0
2010-11-08 10:40:00,69.76,69.83,69.75,69.83,181700.0,39.642,39.6817,39.6363,39.6817,181700.0
2010-11-08 10:45:00,69.83,69.86,69.81,69.85,159000.0,39.6817,39.6988,39.6704,39.6931,159000.0
2010-11-08 10:50:00,69.86,69.86,69.79,69.8,211800.0,39.6988,39.6988,39.659,39.6647,211800.0
2010-11-08 10:55:00,69.79,69.8,69.75,69.75,253100.0,39.659,39.6647,39.6363,39.6363,253100.0
2010-11-08 11:00:00,69.76,69.81,69.71,69.76,226500.0,39.642,39.6704,39.6135,39.642,226500.0
2010-11-08 11:05:00,69.77,69.82,69.74,69.79,180900.0,39.6476,39.6761,39.6306,39.659,180900.0
2010-11-08 11:10:00,69.79,69.83,69.76,69.79,133500.0,39.659,39.6817,39.642,39.659,133500.0
2010-11-08 11:15:00,69.79,69.84,69.77,69.81,134900.0,39.659,39.6874,39.6476,39.6704,134900.0
2010-11-08 11:20:00,69.82,69.82,69.76,69.82,107600.0,39.6761,39.6761,39.642,39.6761,107600.0
2010-11-08 11:25:00,69.82,69.85,69.81,69.84,95600.0,39.6761,39.6931,39.6704,39.6874,95600.0
2010-11-08 11:30:00,69.84,69.87,69.83,69.86,135700.0,39.6874,39.7045,39.6817,39.6988,135700.0
2010-11-08 11:35:00,69.86,69.87,69.83,69.85,92600.0,39.6988,39.7045,39.6817,39.6931,92600.0
2010-11-08 11:40:00,69.85,69.93,69.83,69.93,205100.0,39.6931,39.7386,39.6817,39.7386,205100.0
2010-11-08 11:45:00,69.93,69.97,69.92,69.96,239000.0,39.7386,39.7613,39.7329,39.7556,239000.0
2010-11-08 11:50:00,69.96,69.99,69.94,69.98,151900.0,39.7556,39.7727,39.7442,39.767,151900.0
2010-11-08 11:55:00,69.98,70.03,69.89,69.91,758000.0,39.767,39.7954,39.7158,39.7272,758000.0
2010-11-08 12:00:00,69.92,69.96,69.92,69.93,103000.0,39.7329,39.7556,39.7329,39.7386,103000.0
2010-11-08 12:05:00,69.92,69.93,69.88,69.92,106500.0,39.7329,39.7386,39.7101,39.7329,106500.0
2010-11-08 12:10:00,69.92,69.94,69.86,69.87,148200.0,39.7329,39.7442,39.6988,39.7045,148200.0
2010-11-08 12:15:00,69.87,69.89,69.82,69.89,119700.0,39.7045,39.7158,39.6761,39.7158,119700.0
2010-11-08 12:20:00,69.89,69.97,69.87,69.92,173400.0,39.7158,39.7613,39.7045,39.7329,173400.0
2010-11-08 12:25:00,69.93,70.02,69.93,70.0,183100.0,39.7386,39.7897,39.7386,39.7783,183100.0
2010-11-08 12:30:00,70.0,70.05,70.0,70.03,278100.0,39.7783,39.8068,39.7783,39.7954,278100.0
2010-11-08 12:35:00,70.03,70.06,70.0,70.05,139200.0,39.7954,39.8124,39.7783,39.8068,139200.0
2010-11-08 12:40:00,70.06,70.08,70.04,70.05,205600.0,39.8124,39.8238,39.8011,39.8068,205600.0
2010-11-08 12:45:00,70.06,70.06,70.0,70.02,155300.0,39.8124,39.8124,39.7783,39.7897,155300.0
2010-11-08 12:50:00,70.03,70.07,70.01,70.06,177700.0,39.7954,39.8181,39.784,39.8124,177700.0
2010-11-08 12:55:00,70.06,70.08,70.05,70.07,142900.0,39.8124,39.8238,39.8068,39.8181,142900.0
2010-11-08 13:00:00,70.07,70.1,70.06,70.1,123300.0,39.8181,39.8352,39.8124,39.8352,123300.0
2010-11-08 13:05:00,70.1,70.2,70.09,70.19,245700.0,39.8352,39.892,39.8295,39.8863,245700.0
2010-11-08 13:10:00,70.18,70.25,70.16,70.25,342800.0,39.8806,39.9204,39.8693,39.9204,342800.0
2010-11-08 13:15:00,70.25,70.26,70.19,70.21,182300.0,39.9204,39.9261,39.8863,39.8977,182300.0
2010-11-08 13:20:00,70.2,70.26,70.2,70.22,167800.0,39.892,39.9261,39.892,39.9034,167800.0
2010-11-08 13:25:00,70.23,70.26,70.22,70.22,125900.0,39.909,39.9261,39.9034,39.9034,125900.0
2010-11-08 13:30:00,70.23,70.25,70.17,70.18,219500.0,39.909,39.9204,39.8749,39.8806,219500.0
2010-11-08 13:35:00,70.17,70.18,70.12,70.18,159300.0,39.8749,39.8806,39.8465,39.8806,159300.0
2010-11-08 13:40:00,70.17,70.18,70.11,70.16,118500.0,39.8749,39.8806,39.8408,39.8693,118500.0
2010-11-08 13:45:00,70.15,70.22,70.13,70.21,101000.0,39.8636,39.9034,39.8522,39.8977,101000.0
2010-11-08 13:50:00,70.21,70.25,70.18,70.21,126300.0,39.8977,39.9204,39.8806,39.8977,126300.0
2010-11-08 13:55:00,70.2,70.26,70.18,70.21,221100.0,39.892,39.9261,39.8806,39.8977,221100.0
2010-11-08 14:00:00,70.21,70.27,70.2,70.26,149200.0,39.8977,39.9318,39.892,39.9261,149200.0
2010-11-08 14:05:00,70.27,70.37,70.27,70.36,290900.0,39.9318,39.9886,39.9318,39.9829,290900.0
2010-11-08 14:10:00,70.36,70.42,70.33,70.38,399200.0,39.9829,40.017,39.9659,39.9943,399200.0
2010-11-08 14:15:00,70.37,70.39,70.3,70.38,279900.0,39.9886,40.0,39.9488,39.9943,279900.0
2010-11-08 14:20:00,70.38,70.39,70.33,70.38,199800.0,39.9943,40.0,39.9659,39.9943,199800.0
2010-11-08 14:25:00,70.38,70.39,70.31,70.32,121000.0,39.9943,40.0,39.9545,39.9602,121000.0
2010-11-08 14:30:00,70.32,70.33,70.21,70.23,369200.0,39.9602,39.9659,39.8977,39.909,369200.0
2010-11-08 14:35:00,70.23,70.28,70.2,70.26,137900.0,39.909,39.9375,39.892,39.9261,137900.0
2010-11-08 14:40:00,70.26,70.34,70.26,70.29,146400.0,39.9261,39.9716,39.9261,39.9431,146400.0
2010-11-08 14:45:00,70.29,70.35,70.28,70.28,150400.0,39.9431,39.9772,39.9375,39.9375,150400.0
2010-11-08 14:50:00,70.28,70.31,70.27,70.3,108100.0,39.9375,39.9545,39.9318,39.9488,108100.0
2010-11-08 14:55:00,70.31,70.32,70.25,70.29,139000.0,39.9545,39.9602,39.9204,39.9431,139000.0
2010-11-08 15:00:00,70.29,70.41,70.28,70.4,203200.0,39.9431,40.0113,39.9375,40.0056,203200.0
2010-11-08 15:05:00,70.4,70.42,70.3,70.3,245400.0,40.0056,40.017,39.9488,39.9488,245400.0
2010-11-08 15:10:00,70.3,70.32,70.27,70.31,238700.0,39.9488,39.9602,39.9318,39.9545,238700.0
2010-11-08 15:15:00,70.31,70.36,70.3,70.33,119700.0,39.9545,39.9829,39.9488,39.9659,119700.0
2010-11-08 15:20:00,70.33,70.4,70.31,70.36,245000.0,39.9659,40.0056,39.9545,39.9829,245000.0
2010-11-08 15:25:00,70.36,70.37,70.27,70.28,308600.0,39.9829,39.9886,39.9318,39.9375,308600.0
2010-11-08 15:30:00,70.28,70.34,70.26,70.31,342000.0,39.9375,39.9716,39.9261,39.9545,342000.0
2010-11-08 15:35:00,70.3,70.33,70.26,70.3,294000.0,39.9488,39.9659,39.9261,39.9488,294000.0
2010-11-08 15:40:00,70.3,70.33,70.26,70.32,576600.0,39.9488,39.9659,39.9261,39.9602,576600.0
2010-11-08 15:45:00,70.32,70.34,70.22,70.23,637200.0,39.9602,39.9716,39.9034,39.909,637200.0
2010-11-08 15:50:00,70.24,70.25,70.18,70.2,484000.0,39.9147,39.9204,39.8806,39.892,484000.0
2010-11-08 15:55:00,70.2,70.35,70.2,70.35,611500.0,39.892,39.9772,39.892,39.9772,611500.0
2010-11-09 09:30:00,70.29,70.44,70.12,70.37,966200.0,40.192,40.2777,40.0948,40.2377,966200.0
2010-11-09 09:35:00,70.38,70.58,70.36,70.54,775400.0,40.2434,40.3578,40.232,40.3349,775400.0
2010-11-09 09:40:00,70.54,70.73,70.52,70.6,860800.0,40.3349,40.4436,40.3235,40.3692,860800.0
2010-11-09 09:45:00,70.59,70.75,70.57,70.75,621000.0,40.3635,40.455,40.3521,40.455,621000.0
2010-11-09 09:50:00,70.75,70.78,70.63,70.75,729400.0,40.455,40.4722,40.3864,40.455,729400.0
2010-11-09 09:55:00,70.75,70.83,70.73,70.82,363900.0,40.455,40.5007,40.4436,40.495,363900.0
2010-11-09 10:00:00,70.82,70.91,70.78,70.88,638600.0,40.495,40.5465,40.4722,40.5293,638600.0
2010-11-09 10:05:00,70.87,70.94,70.74,70.81,530500.0,40.5236,40.5636,40.4493,40.4893,530500.0
2010-11-09 10:10:00,70.81,70.88,70.77,70.85,374900.0,40.4893,40.5293,40.4664,40.5122,374900.0
2010-11-09 10:15:00,70.85,70.89,70.81,70.87,657500.0,40.5122,40.535,40.4893,40.5236,657500.0
2010-11-09 10:20:00,70.87,71.0,70.85,70.97,608400.0,40.5236,40.5979,40.5122,40.5808,608400.0
2010-11-09 10:25:00,70.98,71.06,70.97,71.05,431500.0,40.5865,40.6323,40.5808,40.6265,431500.0
2010-11-09 10:30:00,71.06,71.11,71.05,71.08,519400.0,40.6323,40.6608,40.6265,40.6437,519400.0
2010-11-09 10:35:00,71.08,71.1,70.98,70.98,577500.0,40.6437,40.6551,40.5865,40.5865,577500.0
2010-11-09 10:40:00,70.98,71.03,70.9,70.97,404900.0,40.5865,40.6151,40.5408,40.5808,404900.0
2010-11-09 10:45:00,70.97,71.05,70.9,71.01,311900.0,40.5808,40.6265,40.5408,40.6037,311900.0
2010-11-09 10:50:00,71.02,71.03,70.93,70.96,252200.0,40.6094,40.6151,40.5579,40.5751,252200.0
2010-11-09 10:55:00,70.97,71.05,70.95,71.04,437700.0,40.5808,40.6265,40.5694,40.6208,437700.0
2010-11-09 11:00:00,71.03,71.04,70.98,70.98,331300.0,40.6151,40.6208,40.5865,40.5865,331300.0
2010-11-09 11:05:00,70.98,71.01,70.93,70.95,232600.0,40.5865,40.6037,40.5579,40.5694,232600.0
2010-11-09 11:10:00,70.95,70.97,70.9,70.94,255600.0,40.5694,40.5808,40.5408,40.5636,255600.0
2010-11-09 11:15:00,70.94,70.94,70.88,70.9,328600.0,40.5636,40.5636,40.5293,40.5408,328600.0
2010-11-09 11:20:00,70.9,70.91,70.84,70.84,303400.0,40.5408,40.5465,40.5065,40.5065,303400.0
2010-11-09 11:25:00,70.84,70.94,70.84,70.9,361900.0,40.5065,40.5636,40.5065,40.5408,361900.0
2010-11-09 11:30:00,70.89,70.95,70.86,70.95,205100.0,40.535,40.5694,40.5179,40.5694,205100.0
2010-11-09 11:35:00,70.95,71.02,70.91,71.01,313600.0,40.5694,40.6094,40.5465,40.6037,313600.0
2010-11-09 11:40:00,71.03,71.07,70.97,71.0,326100.0,40.6151,40.638,40.5808,40.5979,326100.0
2010-11-09 11:45:00,71.0,71.04,70.97,71.01,170000.0,40.5979,40.6208,40.5808,40.6037,170000.0
2010-11-09 11:50:00,71.02,71.03,70.95,70.95,233100.0,40.6094,40.6151,40.5694,40.5694,233100.0
2010-11-09 11:55:00,70.95,70.96,70.79,70.8,303300.0,40.5694,40.5751,40.4779,40.4836,303300.0
2010-11-09 12:00:00,70.8,70.89,70.78,70.84,349700.0,40.4836,40.535,40.4722,40.5065,349700.0
2010-11-09 12:05:00,70.83,70.88,70.83,70.88,149400.0,40.5007,40.5293,40.5007,40.5293,149400.0
2010-11-09 12:10:00,70.88,70.98,70.87,70.93,255000.0,40.5293,40.5865,40.5236,40.5579,255000.0
2010-11-09 12:15:00,70.94,70.99,70.93,70.94,188800.0,40.5636,40.5922,40.5579,40.5636,188800.0
2010-11-09 12:20:00,70.93,70.94,70.88,70.9,172100.0,40.5579,40.5636,40.5293,40.5408,172100.0
2010-11-09 12:25:00,70.9,70.93,70.86,70.91,280100.0,40.5408,40.5579,40.5179,40.5465,280100.0
2010-11-09 12:30:00,70.91,70.96,70.89,70.89,211300.0,40.5465,40.5751,40.535,40.535,211300.0
2010-11-09 12:35:00,70.9,70.93,70.86,70.87,130200.0,40.5408,40.5579,40.5179,40.5236,130200.0
2010-11-09 12:40:00,70.87,70.9,70.8,70.82,180300.0,40.5236,40.5408,40.4836,40.495,180300.0
2010-11-09 12:45:00,70.82,70.95,70.8,70.82,206400.0,40.495,40.5694,40.4836,40.495,206400.0
2010-11-09 12:50:00,70.82,70.88,70.81,70.88,152400.0,40.495,40.5293,40.4893,40.5293,152400.0
2010-11-09 12:55:00,70.88,70.88,70.82,70.84,155800.0,40.5293,40.5293,40.495,40.5065,155800.0
2010-11-09 13:00:00,70.83,70.88,70.81,70.82,154800.0,40.5007,40.5293,40.4893,40.495,154800.0
2010-11-09 13:05:00,70.83,70.87,70.82,70.86,158400.0,40.5007,40.5236,40.495,40.5179,158400.0
2010-11-09 13:10:00,70.85,70.97,70.85,70.97,215900.0,40.5122,40.5808,40.5122,40.5808,215900.0
2010-11-09 13:15:00,70.97,70.98,70.85,70.86,294800.0,40.5808,40.5865,40.5122,40.5179,294800.0
2010-11-09 13:20:00,70.85,70.86,70.76,70.77,288000.0,40.5122,40.5179,40.4607,40.4664,288000.0
2010-11-09 13:25:00,70.76,70.76,70.71,70.73,319800.0,40.4607,40.4607,40.4321,40.4436,319800.0
2010-11-09 13:30:00,70.73,70.83,70.7,70.82,292900.0,40.4436,40.5007,40.4264,40.495,292900.0
2010-11-09 13:35:00,70.82,70.82,70.72,70.75,209800.0,40.495,40.495,40.4378,40.455,209800.0
2010-11-09 13:40:00,70.75,70.75,70.63,70.67,374900.0,40.455,40.455,40.3864,40.4093,374900.0
2010-11-09 13:45:00,70.67,70.73,70.57,70.64,716500.0,40.4093,40.4436,40.3521,40.3921,716500.0
2010-11-09 13:50:00,70.64,70.72,70.57,70.69,322800.0,40.3921,40.4378,40.3521,40.4207,322800.0
2010-11-09 13:55:00,70.68,70.79,70.66,70.72,334000.0,40.415,40.4779,40.4035,40.4378,334000.0
2010-11-09 14:00:00,70.73,70.76,70.71,70.74,205900.0,40.4436,40.4607,40.4321,40.4493,205900.0
2010-11-09 14:05:00,70.74,70.78,70.66,70.7,233000.0,40.4493,40.4722,40.4035,40.4264,233000.0
2010-11-09 14:10:00,70.69,70.75,70.66,70.73,207900.0,40.4207,40.455,40.4035,40.4436,207900.0
2010-11-09 14:15:00,70.74,70.81,70.69,70.71,243500.0,40.4493,40.4893,40.4207,40.4321,243500.0
2010-11-09 14:20:00,70.72,70.72,70.65,70.7,120200.0,40.4378,40.4378,40.3978,40.4264,120200.0
2010-11-09 14:25:00,70.7,70.83,70.69,70.78,356300.0,40.4264,40.5007,40.4207,40.4722,356300.0
2010-11-09 14:30:00,70.78,70.94,70.78,70.85,352700.0,40.4722,40.5636,40.4722,40.5122,352700.0
2010-11-09 14:35:00,70.86,70.92,70.85,70.9,183800.0,40.5179,40.5522,40.5122,40.5408,183800.0
2010-11-09 14:40:00,70.89,70.95,70.87,70.94,195600.0,40.535,40.5694,40.5236,40.5636,195600.0
2010-11-09 14:45:00,70.95,70.99,70.91,70.93,396800.0,40.5694,40.5922,40.5465,40.5579,396800.0
2010-11-09 14:50:00,70.92,70.97,70.88,70.92,204500.0,40.5522,40.5808,40.5293,40.5522,204500.0
2010-11-09 14:55:00,70.92,70.97,70.87,70.94,251900.0,40.5522,40.5808,40.5236,40.5636,251900.0
2010-11-09 15:00:00,70.93,70.93,70.79,70.86,317100.0,40.5579,40.5579,40.4779,40.5179,317100.0
2010-11-09 15:05:00,70.86,70.86,70.79,70.79,229400.0,40.5179,40.5179,40.4779,40.4779,229400.0
2010-11-09 15:10:00,70.79,70.82,70.73,70.79,484600.0,40.4779,40.495,40.4436,40.4779,484600.0
2010-11-09 15:15:00,70.79,70.86,70.79,70.82,319300.0,40.4779,40.5179,40.4779,40.495,319300.0
2010-11-09 15:20:00,70.82,70.82,70.73,70.73,317800.0,40.495,40.495,40.4436,40.4436,317800.0
2010-11-09 15:25:00,70.73,70.79,70.69,70.77,474800.0,40.4436,40.4779,40.4207,40.4664,474800.0
2010-11-09 15:30:00,70.77,70.78,70.64,70.77,456000.0,40.4664,40.4722,40.3921,40.4664,456000.0
2010-11-09 15:35:00,70.77,70.78,70.6,70.62,578100.0,40.4664,40.4722,40.3692,40.3807,578100.0
2010-11-09 15:40:00,70.62,70.66,70.48,70.48,676600.0,40.3807,40.4035,40.3006,40.3006,676600.0
2010-11-09 15:45:00,70.49,70.55,70.35,70.36,885100.0,40.3063,40.3406,40.2263,40.232,885100.0
2010-11-09 15:50:00,70.36,70.55,70.36,70.54,1050500.0,40.232,40.3406,40.232,40.3349,1050500.0
2010-11-09 15:55:00,70.54,70.71,70.52,70.69,1383800.0,40.3349,40.4321,40.3235,40.4207,1383800.0
2010-11-10 09:30:00,70.98,71.11,70.88,71.02,827200.0,40.5865,40.6608,40.5293,40.6094,827200.0
2010-11-10 09:35:00,71.02,71.05,70.77,70.81,612400.0,40.6094,40.6265,40.4664,40.4893,612400.0
2010-11-10 09:40:00,70.8,70.8,70.49,70.56,593100.0,40.4836,40.4836,40.3063,40.3464,593100.0
2010-11-10 09:45:00,70.56,70.68,70.3,70.35,550000.0,40.3464,40.415,40.1977,40.2263,550000.0
2010-11-10 09:50:00,70.34,70.52,70.3,70.41,575700.0,40.2206,40.3235,40.1977,40.2606,575700.0
2010-11-10 09:55:00,70.41,70.43,70.22,70.32,446400.0,40.2606,40.272,40.1519,40.2091,446400.0
2010-11-10 10:00:00,70.33,70.4,70.3,70.33,234400.0,40.2148,40.2549,40.1977,40.2148,234400.0
2010-11-10 10:05:00,70.32,70.32,70.18,70.21,494500.0,40.2091,40.2091,40.1291,40.1462,494500.0
2010-11-10 10:10:00,70.21,70.37,70.18,70.36,400400.0,40.1462,40.2377,40.1291,40.232,400400.0
2010-11-10 10:15:00,70.36,70.4,70.26,70.26,269300.0,40.232,40.2549,40.1748,40.1748,269300.0
2010-11-10 10:20:00,70.25,70.26,70.15,70.24,280900.0,40.1691,40.1748,40.1119,40.1634,280900.0
2010-11-10 10:25:00,70.24,70.28,70.16,70.17,217500.0,40.1634,40.1863,40.1176,40.1234,217500.0
2010-11-10 10:30:00,70.18,70.43,70.17,70.41,730200.0,40.1291,40.272,40.1234,40.2606,730200.0
2010-11-10 10:35:00,70.41,70.47,70.37,70.43,449400.0,40.2606,40.2949,40.2377,40.272,449400.0
2010-11-10 10:40:00,70.43,70.5,70.37,70.37,453700.0,40.272,40.312,40.2377,40.2377,453700.0
2010-11-10 10:45:00,70.36,70.36,70.24,70.25,249400.0,40.232,40.232,40.1634,40.1691,249400.0
2010-11-10 10:50:00,70.25,70.35,70.18,70.34,248500.0,40.1691,40.2263,40.1291,40.2206,248500.0
2010-11-10 10:55:00,70.33,70.36,70.28,70.36,170700.0,40.2148,40.232,40.1863,40.232,170700.0
2010-11-10 11:00:00,70.35,70.44,70.32,70.39,213500.0,40.2263,40.2777,40.2091,40.2491,213500.0
2010-11-10 11:05:00,70.38,70.4,70.31,70.32,151800.0,40.2434,40.2549,40.2034,40.2091,151800.0
2010-11-10 11:10:00,70.32,70.36,70.29,70.33,145700.0,40.2091,40.232,40.192,40.2148,145700.0
2010-11-10 11:15:00,70.32,70.34,70.25,70.33,179000.0,40.2091,40.2206,40.1691,40.2148,179000.0
2010-11-10 11:20:00,70.33,70.36,70.28,70.31,256800.0,40.2148,40.232,40.1863,40.2034,256800.0
2010-11-10 11:25:00,70.31,70.41,70.28,70.4,191300.0,40.2034,40.2606,40.1863,40.2549,191300.0
2010-11-10 11:30:00,70.39,70.43,70.34,70.35,350600.0,40.2491,40.272,40.2206,40.2263,350600.0
2010-11-10 11:35:00,70.36,70.5,70.35,70.48,225400.0,40.232,40.312,40.2263,40.3006,225400.0
2010-11-10 11:40:00,70.49,70.55,70.46,70.54,206400.0,40.3063,40.3406,40.2892,40.3349,206400.0
2010-11-10 11:45:00,70.55,70.75,70.54,70.69,351300.0,40.3406,40.455,40.3349,40.4207,351300.0
2010-11-10 11:50:00,70.69,70.77,70.64,70.75,229400.0,40.4207,40.4664,40.3921,40.455,229400.0
2010-11-10 11:55:00,70.74,70.85,70.74,70.83,364300.0,40.4493,40.5122,40.4493,40.5007,364300.0
2010-11-10 12:00:00,70.83,70.86,70.75,70.78,263300.0,40.5007,40.5179,40.455,40.4722,263300.0
2010-11-10 12:05:00,70.77,70.78,70.64,70.7,267800.0,40.4664,40.4722,40.3921,40.4264,267800.0
2010-11-10 12:10:00,70.7,70.75,70.65,70.66,186400.0,40.4264,40.455,40.3978,40.4035,186400.0
2010-11-10 12:15:00,70.67,70.68,70.63,70.63,111200.0,40.4093,40.415,40.3864,40.3864,111200.0
2010-11-10 12:20:00,70.64,70.64,70.57,70.59,208900.0,40.3921,40.3921,40.3521,40.3635,208900.0
2010-11-10 12:25:00,70.59,70.64,70.59,70.62,95200.0,40.3635,40.3921,40.3635,40.3807,95200.0
2010-11-10 12:30:00,70.62,70.65,70.58,70.62,175000.0,40.3807,40.3978,40.3578,40.3807,175000.0
2010-11-10 12:35:00,70.62,70.63,70.54,70.57,152400.0,40.3807,40.3864,40.3349,40.3521,152400.0
2010-11-10 12:40:00,70.57,70.58,70.49,70.53,151400.0,40.3521,40.3578,40.3063,40.3292,151400.0
2010-11-10 12:45:00,70.54,70.57,70.53,70.54,98200.0,40.3349,40.3521,40.3292,40.3349,98200.0
2010-11-10 12:50:00,70.54,70.61,70.52,70.6,107600.0,40.3349,40.3749,40.3235,40.3692,107600.0
2010-11-10 12:55:00,70.6,70.65,70.57,70.63,239100.0,40.3692,40.3978,40.3521,40.3864,239100.0
2010-11-10 13:00:00,70.63,70.67,70.48,70.55,268300.0,40.3864,40.4093,40.3006,40.3406,268300.0
2010-11-10 13:05:00,70.55,70.62,70.52,70.58,263700.0,40.3406,40.3807,40.3235,40.3578,263700.0
2010-11-10 13:10:00,70.58,70.65,70.58,70.64,120800.0,40.3578,40.3978,40.3578,40.3921,120800.0
2010-11-10 13:15:00,70.64,70.85,70.62,70.82,394800.0,40.3921,40.5122,40.3807,40.495,394800.0
2010-11-10 13:20:00,70.82,70.92,70.78,70.79,281300.0,40.495,40.5522,40.4722,40.4779,281300.0
2010-11-10 13:25:00,70.8,70.91,70.79,70.83,291800.0,40.4836,40.5465,40.4779,40.5007,291800.0
2010-11-10 13:30:00,70.83,70.91,70.77,70.79,179800.0,40.5007,40.5465,40.4664,40.4779,179800.0
2010-11-10 13:35:00,70.79,70.87,70.78,70.85,104000.0,40.4779,40.5236,40.4722,40.5122,104000.0
2010-11-10 13:40:00,70.85,70.86,70.78,70.81,160800.0,40.5122,40.5179,40.4722,40.4893,160800.0
2010-11-10 13:45:00,70.81,70.83,70.76,70.83,134300.0,40.4893,40.5007,40.4607,40.5007,134300.0
2010-11-10 13:50:00,70.82,70.82,70.76,70.77,112700.0,40.495,40.495,40.4607,40.4664,112700.0
2010-11-10 13:55:00,70.77,70.89,70.77,70.82,145500.0,40.4664,40.535,40.4664,40.495,145500.0
2010-11-10 14:00:00,70.82,70.94,70.81,70.93,316200.0,40.495,40.5636,40.4893,40.5579,316200.0
2010-11-10 14:05:00,70.93,71.01,70.92,70.94,473600.0,40.5579,40.6037,40.5522,40.5636,473600.0
2010-11-10 14:10:00,70.94,71.0,70.89,71.0,317400.0,40.5636,40.5979,40.535,40.5979,317400.0
2010-11-10 14:15:00,71.0,71.03,70.92,70.92,400800.0,40.5979,40.6151,40.5522,40.5522,400800.0
2010-11-10 14:20:00,70.92,70.92,70.82,70.86,359700.0,40.5522,40.5522,40.495,40.5179,359700.0
2010-11-10 14:25:00,70.87,71.0,70.86,70.99,204500.0,40.5236,40.5979,40.5179,40.5922,204500.0
2010-11-10 14:30:00,71.0,71.0,70.93,70.96,233600.0,40.5979,40.5979,40.5579,40.5751,233600.0
2010-11-10 14:35:00,70.96,71.0,70.94,70.96,155400.0,40.5751,40.5979,40.5636,40.5751,155400.0
2010-11-10 14:40:00,70.97,70.98,70.92,70.94,178300.0,40.5808,40.5865,40.5522,40.5636,178300.0
2010-11-10 14:45:00,70.94,70.99,70.89,70.91,199100.0,40.5636,40.5922,40.535,40.5465,199100.0
2010-11-10 14:50:00,70.92,70.97,70.89,70.97,240800.0,40.5522,40.5808,40.535,40.5808,240800.0
2010-11-10 14:55:00,70.97,71.0,70.96,70.98,151600.0,40.5808,40.5979,40.5751,40.5865,151600.0
2010-11-10 15:00:00,70.97,71.0,70.9,70.92,216400.0,40.5808,40.5979,40.5408,40.5522,216400.0
2010-11-10 15:05:00,70.94,70.95,70.84,70.89,171000.0,40.5636,40.5694,40.5065,40.535,171000.0
2010-11-10 15:10:00,70.89,71.0,70.87,70.97,248700.0,40.535,40.5979,40.5236,40.5808,248700.0
2010-11-10 15:15:00,70.96,70.98,70.92,70.96,291200.0,40.5751,40.5865,40.5522,40.5751,291200.0
2010-11-10 15:20:00,70.96,70.99,70.93,70.98,168500.0,40.5751,40.5922,40.5579,40.5865,168500.0
2010-11-10 15:25:00,70.98,71.02,70.95,70.97,367400.0,40.5865,40.6094,40.5694,40.5808,367400.0
2010-11-10 15:30:00,70.97,71.05,70.94,71.03,292900.0,40.5808,40.6265,40.5636,40.6151,292900.0
2010-11-10 15:35:00,71.03,71.05,70.99,71.04,262100.0,40.6151,40.6265,40.5922,40.6208,262100.0
2010-11-10 15:40:00,71.04,71.08,71.03,71.07,311600.0,40.6208,40.6437,40.6151,40.638,311600.0
2010-11-10 15:45:00,71.08,71.14,71.08,71.11,451100.0,40.6437,40.678,40.6437,40.6608,451100.0
2010-11-10 15:50:00,71.1,71.12,71.04,71.04,387500.0,40.6551,40.6666,40.6208,40.6208,387500.0
2010-11-10 15:55:00,71.04,71.16,71.03,71.12,757100.0,40.6208,40.6894,40.6151,40.6666,757100.0
2010-11-11 09:30:00,70.94,71.34,70.73,71.32,670200.0,40.5636,40.7924,40.4436,40.7809,670200.0
2010-11-11 09:35:00,71.31,71.44,71.26,71.36,548700.0,40.7752,40.8495,40.7466,40.8038,548700.0
2010-11-11 09:40:00,71.36,71.36,71.15,71.18,651200.0,40.8038,40.8038,40.6837,40.7009,651200.0
2010-11-11 09:45:00,71.19,71.39,71.05,71.39,524900.0,40.7066,40.821,40.6265,40.821,524900.0
2010-11-11 09:50:00,71.39,71.39,71.23,71.3,393500.0,40.821,40.821,40.7295,40.7695,393500.0
2010-11-11 09:55:00,71.29,71.33,71.25,71.29,287600.0,40.7638,40.7866,40.7409,40.7638,287600.0
2010-11-11 10:00:00,71.28,71.32,71.17,71.19,361900.0,40.7581,40.7809,40.6952,40.7066,361900.0
2010-11-11 10:05:00,71.19,71.36,71.12,71.34,250300.0,40.7066,40.8038,40.6666,40.7924,250300.0
2010-11-11 10:10:00,71.34,71.36,71.24,71.24,312000.0,40.7924,40.8038,40.7352,40.7352,312000.0
2010-11-11 10:15:00,71.24,71.31,71.17,71.26,394100.0,40.7352,40.7752,40.6952,40.7466,394100.0
2010-11-11 10:20:00,71.26,71.26,71.17,71.21,346800.0,40.7466,40.7466,40.6952,40.718,346800.0
2010-11-11 10:25:00,71.21,71.26,71.18,71.24,221800.0,40.718,40.7466,40.7009,40.7352,221800.0
2010-11-11 10:30:00,71.24,71.24,71.15,71.21,173700.0,40.7352,40.7352,40.6837,40.718,173700.0
2010-11-11 10:35:00,71.21,71.21,71.07,71.12,190100.0,40.718,40.718,40.638,40.6666,190100.0
2010-11-11 10:40:00,71.12,71.12,71.03,71.07,253900.0,40.6666,40.6666,40.6151,40.638,253900.0
2010-11-11 10:45:00,71.07,71.19,71.05,71.07,268600.0,40.638,40.7066,40.6265,40.638,268600.0
2010-11-11 10:50:00,71.08,71.1,70.95,70.98,288100.0,40.6437,40.6551,40.5694,40.5865,288100.0
2010-11-11 10:55:00,70.99,71.15,70.98,71.14,363100.0,40.5922,40.6837,40.5865,40.678,363100.0
2010-11-11 11:00:00,71.15,71.19,71.08,71.14,154200.0,40.6837,40.7066,40.6437,40.678,154200.0
2010-11-11 11:05:00,71.14,71.16,70.98,70.98,303600.0,40.678,40.6894,40.5865,40.5865,303600.0
2010-11-11 11:10:00,70.99,71.0,70.93,70.97,290600.0,40.5922,40.5979,40.5579,40.5808,290600.0
2010-11-11 11:15:00,70.98,71.08,70.97,71.08,230900.0,40.5865,40.6437,40.5808,40.6437,230900.0
2010-11-11 11:20:00,71.07,71.08,70.99,71.0,165500.0,40.638,40.6437,40.5922,40.5979,165500.0
2010-11-11 11:25:00,71.0,71.04,70.97,71.01,173300.0,40.5979,40.6208,40.5808,40.6037,173300.0
2010-11-11 11:30:00,71.01,71.12,71.01,71.1,264900.0,40.6037,40.6666,40.6037,40.6551,264900.0
2010-11-11 11:35:00,71.1,71.17,71.08,71.1,195700.0,40.6551,40.6952,40.6437,40.6551,195700.0
2010-11-11 11:40:00,71.1,71.14,71.05,71.12,441800.0,40.6551,40.678,40.6265,40.6666,441800.0
2010-11-11 11:45:00,71.12,71.15,71.08,71.14,183200.0,40.6666,40.6837,40.6437,40.678,183200.0
2010-11-11 11:50:00,71.13,71.17,71.1,71.11,92700.0,40.6723,40.6952,40.6551,40.6608,92700.0
2010-11-11 11:55:00,71.12,71.2,71.11,71.18,159700.0,40.6666,40.7123,40.6608,40.7009,159700.0
2010-11-11 12:00:00,71.17,71.24,71.16,71.18,292100.0,40.6952,40.7352,40.6894,40.7009,292100.0
2010-11-11 12:05:00,71.18,71.23,71.18,71.19,266600.0,40.7009,40.7295,40.7009,40.7066,266600.0
2010-11-11 12:10:00,71.18,71.25,71.18,71.22,207400.0,40.7009,40.7409,40.7009,40.7237,207400.0
2010-11-11 12:15:00,71.23,71.29,71.2,71.23,146400.0,40.7295,40.7638,40.7123,40.7295,146400.0
2010-11-11 12:20:00,71.23,71.27,71.15,71.23,162900.0,40.7295,40.7523,40.6837,40.7295,162900.0
2010-11-11 12:25:00,71.23,71.29,71.23,71.27,142500.0,40.7295,40.7638,40.7295,40.7523,142500.0
2010-11-11 12:30:00,71.28,71.32,71.22,71.23,125500.0,40.7581,40.7809,40.7237,40.7295,125500.0
2010-11-11 12:35:00,71.22,71.25,71.19,71.23,171600.0,40.7237,40.7409,40.7066,40.7295,171600.0
2010-11-11 12:40:00,71.24,71.29,71.23,71.27,77200.0,40.7352,40.7638,40.7295,40.7523,77200.0
2010-11-11 12:45:00,71.27,71.28,71.24,71.25,100200.0,40.7523,40.7581,40.7352,40.7409,100200.0
2010-11-11 12:50:00,71.25,71.29,71.2,71.22,98400.0,40.7409,40.7638,40.7123,40.7237,98400.0
2010-11-11 12:55:00,71.22,71.23,71.18,71.2,98100.0,40.7237,40.7295,40.7009,40.7123,98100.0
2010-11-11 13:00:00,71.2,71.23,71.18,71.21,254500.0,40.7123,40.7295,40.7009,40.718,254500.0
2010-11-11 13:05:00,71.2,71.24,71.18,71.2,139500.0,40.7123,40.7352,40.7009,40.7123,139500.0
2010-11-11 13:10:00,71.19,71.24,71.19,71.22,97400.0,40.7066,40.7352,40.7066,40.7237,97400.0
2010-11-11 13:15:00,71.22,71.24,71.18,71.21,94900.0,40.7237,40.7352,40.7009,40.718,94900.0
2010-11-11 13:20:00,71.21,71.25,71.19,71.23,76000.0,40.718,40.7409,40.7066,40.7295,76000.0
2010-11-11 13:25:00,71.23,71.29,71.23,71.24,175000.0,40.7295,40.7638,40.7295,40.7352,175000.0
2010-11-11 13:30:00,71.24,71.29,71.23,71.27,108400.0,40.7352,40.7638,40.7295,40.7523,108400.0
2010-11-11 13:35:00,71.27,71.32,71.25,71.3,179600.0,40.7523,40.7809,40.7409,40.7695,179600.0
2010-11-11 13:40:00,71.3,71.37,71.3,71.33,184000.0,40.7695,40.8095,40.7695,40.7866,184000.0
2010-11-11 13:45:00,71.34,71.41,71.34,71.39,270600.0,40.7924,40.8324,40.7924,40.821,270600.0
2010-11-11 13:50:00,71.39,71.42,71.35,71.36,299500.0,40.821,40.8381,40.7981,40.8038,299500.0
2010-11-11 13:55:00,71.37,71.43,71.36,71.41,161100.0,40.8095,40.8438,40.8038,40.8324,161100.0
2010-11-11 14:00:00,71.4,71.41,71.36,71.39,174400.0,40.8267,40.8324,40.8038,40.821,174400.0
2010-11-11 14:05:00,71.39,71.42,71.36,71.39,167100.0,40.821,40.8381,40.8038,40.821,167100.0
2010-11-11 14:10:00,71.39,71.45,71.39,71.43,106300.0,40.821,40.8553,40.821,40.8438,106300.0
2010-11-11 14:15:00,71.43,71.52,71.4,71.52,245100.0,40.8438,40.8953,40.8267,40.8953,245100.0
2010-11-11 14:20:00,71.52,71.52,71.47,71.48,201200.0,40.8953,40.8953,40.8667,40.8724,201200.0
2010-11-11 14:25:00,71.48,71.52,71.46,71.5,150300.0,40.8724,40.8953,40.861,40.8838,150300.0
2010-11-11 14:30:00,71.5,71.58,71.5,71.58,264800.0,40.8838,40.9296,40.8838,40.9296,264800.0
2010-11-11 14:35:00,71.58,71.65,71.57,71.62,322500.0,40.9296,40.9696,40.9239,40.9525,322500.0
2010-11-11 14:40:00,71.62,71.69,71.59,71.68,282900.0,40.9525,40.9925,40.9353,40.9868,282900.0
2010-11-11 14:45:00,71.69,71.71,71.66,71.66,255000.0,40.9925,41.0039,40.9753,40.9753,255000.0
2010-11-11 14:50:00,71.67,71.71,71.6,71.64,423200.0,40.9811,41.0039,40.941,40.9639,423200.0
2010-11-11 14:55:00,71.64,71.68,71.6,71.62,281700.0,40.9639,40.9868,40.941,40.9525,281700.0
2010-11-11 15:00:00,71.62,71.68,71.59,71.61,383700.0,40.9525,40.9868,40.9353,40.9467,383700.0
2010-11-11 15:05:00,71.61,71.69,71.6,71.68,175700.0,40.9467,40.9925,40.941,40.9868,175700.0
2010-11-11 15:10:00,71.68,71.74,71.68,71.74,277400.0,40.9868,41.0211,40.9868,41.0211,277400.0
2010-11-11 15:15:00,71.73,71.8,71.73,71.8,216800.0,41.0154,41.0554,41.0154,41.0554,216800.0
2010-11-11 15:20:00,71.79,71.8,71.74,71.75,290500.0,41.0497,41.0554,41.0211,41.0268,290500.0
2010-11-11 15:25:00,71.75,71.79,71.7,71.79,330800.0,41.0268,41.0497,40.9982,41.0497,330800.0
2010-11-11 15:30:00,71.79,71.8,71.64,71.65,483300.0,41.0497,41.0554,40.9639,40.9696,483300.0
2010-11-11 15:35:00,71.65,71.74,71.62,71.69,489100.0,40.9696,41.0211,40.9525,40.9925,489100.0
2010-11-11 15:40:00,71.7,71.71,71.64,71.71,358800.0,40.9982,41.0039,40.9639,41.0039,358800.0
2010-11-11 15:45:00,71.71,71.83,71.7,71.76,573400.0,41.0039,41.0725,40.9982,41.0325,573400.0
2010-11-11 15:50:00,71.76,71.77,71.71,71.72,278900.0,41.0325,41.0382,41.0039,41.0096,278900.0
2010-11-11 15:55:00,71.72,71.9,71.7,71.9,975600.0,41.0096,41.1126,40.9982,41.1126,975600.0
2010-11-12 09:30:00,71.27,71.38,71.12,71.15,775100.0,40.7523,40.8152,40.6666,40.6837,775100.0
2010-11-12 09:35:00,71.14,71.17,70.89,70.99,546400.0,40.678,40.6952,40.535,40.5922,546400.0
2010-11-12 09:40:00,70.99,71.15,70.98,71.15,329200.0,40.5922,40.6837,40.5865,40.6837,329200.0
2010-11-12 09:45:00,71.14,71.2,71.12,71.19,281600.0,40.678,40.7123,40.6666,40.7066,281600.0
2010-11-12 09:50:00,71.19,71.3,71.12,71.27,340700.0,40.7066,40.7695,40.6666,40.7523,340700.0
2010-11-12 09:55:00,71.27,71.4,71.14,71.31,416800.0,40.7523,40.8267,40.678,40.7752,416800.0
2010-11-12 10:00:00,71.31,71.35,71.18,71.23,244700.0,40.7752,40.7981,40.7009,40.7295,244700.0
2010-11-12 10:05:00,71.23,71.25,71.19,71.24,391100.0,40.7295,40.7409,40.7066,40.7352,391100.0
2010-11-12 10:10:00,71.24,71.29,71.18,71.19,333200.0,40.7352,40.7638,40.7009,40.7066,333200.0
2010-11-12 10:15:00,71.19,71.4,71.19,71.29,406200.0,40.7066,40.8267,40.7066,40.7638,406200.0
2010-11-12 10:20:00,71.29,71.29,71.1,71.18,605900.0,40.7638,40.7638,40.6551,40.7009,605900.0
2010-11-12 10:25:00,71.18,71.18,70.98,71.07,318300.0,40.7009,40.7009,40.5865,40.638,318300.0
2010-11-12 10:30:00,71.07,71.13,70.95,71.09,272100.0,40.638,40.6723,40.5694,40.6494,272100.0
2010-11-12 10:35:00,71.08,71.15,70.91,70.99,396000.0,40.6437,40.6837,40.5465,40.5922,396000.0
2010-11-12 10:40:00,70.99,71.13,70.97,71.12,371000.0,40.5922,40.6723,40.5808,40.6666,371000.0
2010-11-12 10:45:00,71.12,71.2,71.08,71.1,241200.0,40.6666,40.7123,40.6437,40.6551,241200.0
2010-11-12 10:50:00,71.1,71.1,70.82,70.82,321700.0,40.6551,40.6551,40.495,40.495,321700.0
2010-11-12 10:55:00,70.82,70.87,70.75,70.75,354600.0,40.495,40.5236,40.455,40.455,354600.0
2010-11-12 11:00:00,70.76,70.93,70.74,70.86,210700.0,40.4607,40.5579,40.4493,40.5179,210700.0
2010-11-12 11:05:00,70.86,70.87,70.74,70.76,179300.0,40.5179,40.5236,40.4493,40.4607,179300.0
2010-11-12 11:10:00,70.75,70.79,70.75,70.77,119000.0,40.455,40.4779,40.455,40.4664,119000.0
2010-11-12 11:15:00,70.77,70.8,70.65,70.66,307000.0,40.4664,40.4836,40.3978,40.4035,307000.0
2010-11-12 11:20:00,70.65,70.72,70.63,70.71,192500.0,40.3978,40.4378,40.3864,40.4321,192500.0
2010-11-12 11:25:00,70.71,70.84,70.71,70.83,321700.0,40.4321,40.5065,40.4321,40.5007,321700.0
2010-11-12 11:30:00,70.83,70.87,70.81,70.83,228700.0,40.5007,40.5236,40.4893,40.5007,228700.0
2010-11-12 11:35:00,70.84,70.85,70.77,70.78,129000.0,40.5065,40.5122,40.4664,40.4722,129000.0
2010-11-12 11:40:00,70.77,70.81,70.76,70.79,197800.0,40.4664,40.4893,40.4607,40.4779,197800.0
2010-11-12 11:45:00,70.79,70.79,70.7,70.73,191900.0,40.4779,40.4779,40.4264,40.4436,191900.0
2010-11-12 11:50:00,70.73,70.73,70.65,70.67,276200.0,40.4436,40.4436,40.3978,40.4093,276200.0
2010-11-12 11:55:00,70.68,70.73,70.66,70.69,148600.0,40.415,40.4436,40.4035,40.4207,148600.0
2010-11-12 12:00:00,70.69,70.76,70.64,70.74,231300.0,40.4207,40.4607,40.3921,40.4493,231300.0
2010-11-12 12:05:00,70.74,70.79,70.74,70.75,152100.0,40.4493,40.4779,40.4493,40.455,152100.0
2010-11-12 12:10:00,70.74,70.77,70.69,70.72,134600.0,40.4493,40.4664,40.4207,40.4378,134600.0
2010-11-12 12:15:00,70.73,70.74,70.66,70.69,147500.0,40.4436,40.4493,40.4035,40.4207,147500.0
2010-11-12 12:20:00,70.69,70.71,70.59,70.64,233300.0,40.4207,40.4321,40.3635,40.3921,233300.0
2010-11-12 12:25:00,70.64,70.72,70.64,70.67,165900.0,40.3921,40.4378,40.3921,40.4093,165900.0
2010-11-12 12:30:00,70.66,70.76,70.62,70.63,234800.0,40.4035,40.4607,40.3807,40.3864,234800.0
2010-11-12 12:35:00,70.62,70.77,70.6,70.77,284000.0,40.3807,40.4664,40.3692,40.4664,284000.0
2010-11-12 12:40:00,70.77,70.81,70.73,70.79,207700.0,40.4664,40.4893,40.4436,40.4779,207700.0
2010-11-12 12:45:00,70.78,70.8,70.7,70.7,150400.0,40.4722,40.4836,40.4264,40.4264,150400.0
2010-11-12 12:50:00,70.7,70.77,70.65,70.72,238800.0,40.4264,40.4664,40.3978,40.4378,238800.0
2010-11-12 12:55:00,70.72,70.77,70.64,70.69,206400.0,40.4378,40.4664,40.3921,40.4207,206400.0
2010-11-12 13:00:00,70.69,70.7,70.49,70.54,424100.0,40.4207,40.4264,40.3063,40.3349,424100.0
2010-11-12 13:05:00,70.55,70.56,70.43,70.47,357700.0,40.3406,40.3464,40.272,40.2949,357700.0
2010-11-12 13:10:00,70.48,70.59,70.45,70.54,164700.0,40.3006,40.3635,40.2835,40.3349,164700.0
2010-11-12 13:15:00,70.54,70.6,70.53,70.53,206100.0,40.3349,40.3692,40.3292,40.3292,206100.0
2010-11-12 13:20:00,70.53,70.57,70.45,70.5,168900.0,40.3292,40.3521,40.2835,40.312,168900.0
2010-11-12 13:25:00,70.49,70.64,70.47,70.62,204800.0,40.3063,40.3921,40.2949,40.3807,204800.0
2010-11-12 13:30:00,70.62,70.7,70.6,70.68,154700.0,40.3807,40.4264,40.3692,40.415,154700.0
2010-11-12 13:35:00,70.68,70.75,70.65,70.65,141300.0,40.415,40.455,40.3978,40.3978,141300.0
2010-11-12 13:40:00,70.66,70.73,70.64,70.7,202200.0,40.4035,40.4436,40.3921,40.4264,202200.0
2010-11-12 13:45:00,70.69,70.71,70.65,70.68,213000.0,40.4207,40.4321,40.3978,40.415,213000.0
2010-11-12 13:50:00,70.69,70.72,70.66,70.66,123500.0,40.4207,40.4378,40.4035,40.4035,123500.0
2010-11-12 13:55:00,70.66,70.67,70.46,70.5,282800.0,40.4035,40.4093,40.2892,40.312,282800.0
2010-11-12 14:00:00,70.51,70.55,70.46,70.54,109400.0,40.3178,40.3406,40.2892,40.3349,109400.0
2010-11-12 14:05:00,70.54,70.56,70.48,70.56,141200.0,40.3349,40.3464,40.3006,40.3464,141200.0
2010-11-12 14:10:00,70.56,70.59,70.52,70.58,144900.0,40.3464,40.3635,40.3235,40.3578,144900.0
2010-11-12 14:15:00,70.56,70.73,70.56,70.72,183700.0,40.3464,40.4436,40.3464,40.4378,183700.0
2010-11-12 14:20:00,70.72,70.77,70.71,70.72,114600.0,40.4378,40.4664,40.4321,40.4378,114600.0
2010-11-12 14:25:00,70.72,70.74,70.64,70.65,106100.0,40.4378,40.4493,40.3921,40.3978,106100.0
2010-11-12 14:30:00,70.66,70.69,70.57,70.69,170800.0,40.4035,40.4207,40.3521,40.4207,170800.0
2010-11-12 14:35:00,70.69,70.73,70.64,70.72,198600.0,40.4207,40.4436,40.3921,40.4378,198600.0
2010-11-12 14:40:00,70.72,70.73,70.65,70.69,220800.0,40.4378,40.4436,40.3978,40.4207,220800.0
2010-11-12 14:45:00,70.68,70.8,70.67,70.8,230400.0,40.415,40.4836,40.4093,40.4836,230400.0
2010-11-12 14:50:00,70.79,70.92,70.79,70.91,204800.0,40.4779,40.5522,40.4779,40.5465,204800.0
2010-11-12 14:55:00,70.91,70.91,70.84,70.87,256900.0,40.5465,40.5465,40.5065,40.5236,256900.0
2010-11-12 15:00:00,70.88,70.91,70.8,70.91,262400.0,40.5293,40.5465,40.4836,40.5465,262400.0
2010-11-12 15:05:00,70.91,70.94,70.85,70.85,297100.0,40.5465,40.5636,40.5122,40.5122,297100.0
2010-11-12 15:10:00,70.85,70.88,70.82,70.85,203000.0,40.5122,40.5293,40.495,40.5122,203000.0
2010-11-12 15:15:00,70.85,70.88,70.77,70.87,236500.0,40.5122,40.5293,40.4664,40.5236,236500.0
2010-11-12 15:20:00,70.87,70.91,70.74,70.77,355200.0,40.5236,40.5465,40.4493,40.4664,355200.0
2010-11-12 15:25:00,70.77,70.78,70.65,70.67,319600.0,40.4664,40.4722,40.3978,40.4093,319600.0
2010-11-12 15:30:00,70.67,70.75,70.64,70.75,339200.0,40.4093,40.455,40.3921,40.455,339200.0
2010-11-12 15:35:00,70.75,70.78,70.63,70.66,437000.0,40.455,40.4722,40.3864,40.4035,437000.0
2010-11-12 15:40:00,70.67,70.7,70.57,70.58,432500.0,40.4093,40.4264,40.3521,40.3578,432500.0
2010-11-12 15:45:00,70.59,70.87,70.59,70.86,539000.0,40.3635,40.5236,40.3635,40.5179,539000.0
2010-11-12 15:50:00,70.87,70.89,70.81,70.84,583000.0,40.5236,40.535,40.4893,40.5065,583000.0
2010-11-12 15:55:00,70.83,71.03,70.83,71.03,1057000.0,40.5007,40.6151,40.5007,40.6151,1057000.0
2010-11-15 09:30:00,71.01,71.21,70.84,71.16,618500.0,40.6037,40.718,40.5065,40.6894,618500.0
2010-11-15 09:35:00,71.16,71.2,71.14,71.16,416700.0,40.6894,40.7123,40.678,40.6894,416700.0
2010-11-15 09:40:00,71.16,71.16,71.04,71.11,324600.0,40.6894,40.6894,40.6208,40.6608,324600.0
2010-11-15 09:45:00,71.11,71.22,71.06,71.11,420100.0,40.6608,40.7237,40.6323,40.6608,420100.0
2010-11-15 09:50:00,71.1,71.18,71.1,71.14,232900.0,40.6551,40.7009,40.6551,40.678,232900.0
2010-11-15 09:55:00,71.15,71.18,71.1,71.11,238700.0,40.6837,40.7009,40.6551,40.6608,238700.0
2010-11-15 10:00:00,71.11,71.16,71.04,71.06,269400.0,40.6608,40.6894,40.6208,40.6323,269400.0
2010-11-15 10:05:00,71.06,71.08,70.98,71.08,333800.0,40.6323,40.6437,40.5865,40.6437,333800.0
2010-11-15 10:10:00,71.08,71.1,71.01,71.09,243800.0,40.6437,40.6551,40.6037,40.6494,243800.0
2010-11-15 10:15:00,71.09,71.13,71.05,71.12,232800.0,40.6494,40.6723,40.6265,40.6666,232800.0
2010-11-15 10:20:00,71.12,71.18,71.12,71.15,265600.0,40.6666,40.7009,40.6666,40.6837,265600.0
2010-11-15 10:25:00,71.15,71.17,71.1,71.12,291000.0,40.6837,40.6952,40.6551,40.6666,291000.0
2010-11-15 10:30:00,71.12,71.14,70.98,70.98,208200.0,40.6666,40.678,40.5865,40.5865,208200.0
2010-11-15 10:35:00,70.98,71.09,70.93,71.07,250400.0,40.5865,40.6494,40.5579,40.638,250400.0
2010-11-15 10:40:00,71.06,71.07,70.9,70.91,271400.0,40.6323,40.638,40.5408,40.5465,271400.0
2010-11-15 10:45:00,70.93,70.98,70.9,70.91,185500.0,40.5579,40.5865,40.5408,40.5465,185500.0
2010-11-15 10:50:00,70.91,70.97,70.8,70.8,279900.0,40.5465,40.5808,40.4836,40.4836,279900.0
2010-11-15 10:55:00,70.81,70.88,70.79,70.88,173900.0,40.4893,40.5293,40.4779,40.5293,173900.0
2010-11-15 11:00:00,70.87,70.94,70.75,70.76,217900.0,40.5236,40.5636,40.455,40.4607,217900.0
2010-11-15 11:05:00,70.76,70.77,70.68,70.71,214100.0,40.4607,40.4664,40.415,40.4321,214100.0
2010-11-15 11:10:00,70.72,70.78,70.69,70.76,147900.0,40.4378,40.4722,40.4207,40.4607,147900.0
2010-11-15 11:15:00,70.75,70.78,70.69,70.75,139900.0,40.455,40.4722,40.4207,40.455,139900.0
2010-11-15 11:20:00,70.74,70.77,70.71,70.73,94900.0,40.4493,40.4664,40.4321,40.4436,94900.0
2010-11-15 11:25:00,70.72,70.77,70.68,70.7,131400.0,40.4378,40.4664,40.415,40.4264,131400.0
2010-11-15 11:30:00,70.7,70.74,70.65,70.71,170700.0,40.4264,40.4493,40.3978,40.4321,170700.0
2010-11-15 11:35:00,70.71,70.79,70.68,70.79,207800.0,40.4321,40.4779,40.415,40.4779,207800.0
2010-11-15 11:40:00,70.79,70.93,70.77,70.9,199200.0,40.4779,40.5579,40.4664,40.5408,199200.0
2010-11-15 11:45:00,70.9,70.99,70.87,70.95,164600.0,40.5408,40.5922,40.5236,40.5694,164600.0
2010-11-15 11:50:00,70.96,70.98,70.91,70.96,77000.0,40.5751,40.5865,40.5465,40.5751,77000.0
2010-11-15 11:55:00,70.96,70.99,70.94,70.96,76000.0,40.5751,40.5922,40.5636,40.5751,76000.0
2010-11-15 12:00:00,70.96,71.05,70.95,70.97,231100.0,40.5751,40.6265,40.5694,40.5808,231100.0
2010-11-15 12:05:00,70.99,71.01,70.95,70.96,103200.0,40.5922,40.6037,40.5694,40.5751,103200.0
2010-11-15 12:10:00,70.96,71.0,70.91,70.93,176900.0,40.5751,40.5979,40.5465,40.5579,176900.0
2010-11-15 12:15:00,70.93,70.97,70.85,70.95,139500.0,40.5579,40.5808,40.5122,40.5694,139500.0
2010-11-15 12:20:00,70.94,70.97,70.88,70.94,97200.0,40.5636,40.5808,40.5293,40.5636,97200.0
2010-11-15 12:25:00,70.95,70.96,70.87,70.94,110500.0,40.5694,40.5751,40.5236,40.5636,110500.0
2010-11-15 12:30:00,70.93,70.98,70.91,70.97,82700.0,40.5579,40.5865,40.5465,40.5808,82700.0
2010-11-15 12:35:00,70.97,70.99,70.93,70.99,54400.0,40.5808,40.5922,40.5579,40.5922,54400.0
2010-11-15 12:40:00,70.98,70.99,70.92,70.93,128900.0,40.5865,40.5922,40.5522,40.5579,128900.0
2010-11-15 12:45:00,70.93,70.99,70.92,70.93,125700.0,40.5579,40.5922,40.5522,40.5579,125700.0
2010-11-15 12:50:00,70.93,70.98,70.92,70.94,95300.0,40.5579,40.5865,40.5522,40.5636,95300.0
2010-11-15 12:55:00,70.95,70.95,70.87,70.9,128800.0,40.5694,40.5694,40.5236,40.5408,128800.0
2010-11-15 13:00:00,70.9,70.9,70.75,70.78,169900.0,40.5408,40.5408,40.455,40.4722,169900.0
2010-11-15 13:05:00,70.77,70.8,70.77,70.79,104300.0,40.4664,40.4836,40.4664,40.4779,104300.0
2010-11-15 13:10:00,70.79,70.84,70.77,70.8,124700.0,40.4779,40.5065,40.4664,40.4836,124700.0
2010-11-15 13:15:00,70.79,70.86,70.78,70.86,58600.0,40.4779,40.5179,40.4722,40.5179,58600.0
2010-11-15 13:20:00,70.85,70.93,70.83,70.93,124700.0,40.5122,40.5579,40.5007,40.5579,124700.0
2010-11-15 13:25:00,70.93,71.04,70.92,71.0,294400.0,40.5579,40.6208,40.5522,40.5979,294400.0
2010-11-15 13:30:00,71.01,71.05,71.0,71.04,130200.0,40.6037,40.6265,40.5979,40.6208,130200.0
2010-11-15 13:35:00,71.03,71.06,70.95,70.95,144300.0,40.6151,40.6323,40.5694,40.5694,144300.0
2010-11-15 13:40:00,70.96,71.05,70.96,71.03,95900.0,40.5751,40.6265,40.5751,40.6151,95900.0
2010-11-15 13:45:00,71.03,71.05,70.96,71.03,93000.0,40.6151,40.6265,40.5751,40.6151,93000.0
2010-11-15 13:50:00,71.04,71.06,71.0,71.05,117100.0,40.6208,40.6323,40.5979,40.6265,117100.0
2010-11-15 13:55:00,71.06,71.06,70.95,70.96,84600.0,40.6323,40.6323,40.5694,40.5751,84600.0
2010-11-15 14:00:00,70.96,71.04,70.95,71.03,79000.0,40.5751,40.6208,40.5694,40.6151,79000.0
2010-11-15 14:05:00,71.04,71.05,70.99,71.02,122000.0,40.6208,40.6265,40.5922,40.6094,122000.0
2010-11-15 14:10:00,71.01,71.01,70.97,70.98,113000.0,40.6037,40.6037,40.5808,40.5865,113000.0
2010-11-15 14:15:00,70.99,71.01,70.94,70.95,168200.0,40.5922,40.6037,40.5636,40.5694,168200.0
2010-11-15 14:20:00,70.95,70.96,70.82,70.84,207500.0,40.5694,40.5751,40.495,40.5065,207500.0
2010-11-15 14:25:00,70.83,70.89,70.83,70.89,162600.0,40.5007,40.535,40.5007,40.535,162600.0
2010-11-15 14:30:00,70.88,70.89,70.78,70.81,349000.0,40.5293,40.535,40.4722,40.4893,349000.0
2010-11-15 14:35:00,70.82,70.82,70.71,70.8,207200.0,40.495,40.495,40.4321,40.4836,207200.0
2010-11-15 14:40:00,70.8,70.86,70.77,70.86,148300.0,40.4836,40.5179,40.4664,40.5179,148300.0
2010-11-15 14:45:00,70.86,70.94,70.84,70.9,248600.0,40.5179,40.5636,40.5065,40.5408,248600.0
2010-11-15 14:50:00,70.91,70.97,70.9,70.94,119000.0,40.5465,40.5808,40.5408,40.5636,119000.0
2010-11-15 14:55:00,70.94,70.94,70.88,70.88,141600.0,40.5636,40.5636,40.5293,40.5293,141600.0
2010-11-15 15:00:00,70.88,70.9,70.83,70.84,175800.0,40.5293,40.5408,40.5007,40.5065,175800.0
2010-11-15 15:05:00,70.84,70.85,70.78,70.84,105100.0,40.5065,40.5122,40.4722,40.5065,105100.0
2010-11-15 15:10:00,70.83,70.87,70.75,70.76,126600.0,40.5007,40.5236,40.455,40.4607,126600.0
2010-11-15 15:15:00,70.78,70.78,70.54,70.66,463800.0,40.4722,40.4722,40.3349,40.4035,463800.0
2010-11-15 15:20:00,70.66,70.67,70.47,70.51,281000.0,40.4035,40.4093,40.2949,40.3178,281000.0
2010-11-15 15:25:00,70.51,70.7,70.49,70.69,274600.0,40.3178,40.4264,40.3063,40.4207,274600.0
2010-11-15 15:30:00,70.68,70.73,70.61,70.65,308000.0,40.415,40.4436,40.3749,40.3978,308000.0
2010-11-15 15:35:00,70.65,70.7,70.61,70.69,238700.0,40.3978,40.4264,40.3749,40.4207,238700.0
2010-11-15 15:40:00,70.7,70.72,70.57,70.58,186400.0,40.4264,40.4378,40.3521,40.3578,186400.0
2010-11-15 15:45:00,70.57,70.58,70.46,70.47,392300.0,40.3521,40.3578,40.2892,40.2949,392300.0
2010-11-15 15:50:00,70.46,70.58,70.44,70.45,438500.0,40.2892,40.3578,40.2777,40.2835,438500.0
2010-11-15 15:55:00,70.45,70.58,70.45,70.49,599800.0,40.2835,40.3578,40.2835,40.3063,599800.0
2010-11-16 09:30:00,69.6,69.82,69.02,69.2,1573000.0,39.7974,39.9232,39.4658,39.5687,1573000.0
2010-11-16 09:35:00,69.19,69.42,69.16,69.29,538800.0,39.563,39.6945,39.5458,39.6202,538800.0
2010-11-16 09:40:00,69.3,69.62,69.29,69.42,481800.0,39.6259,39.8089,39.6202,39.6945,481800.0
2010-11-16 09:45:00,69.42,69.46,69.15,69.17,400300.0,39.6945,39.7174,39.5401,39.5516,400300.0
2010-11-16 09:50:00,69.18,69.23,69.05,69.05,420100.0,39.5573,39.5859,39.4829,39.4829,420100.0
2010-11-16 09:55:00,69.05,69.25,69.04,69.25,343800.0,39.4829,39.5973,39.4772,39.5973,343800.0
2010-11-16 10:00:00,69.24,69.29,69.11,69.29,360900.0,39.5916,39.6202,39.5172,39.6202,360900.0
2010-11-16 10:05:00,69.29,69.45,69.24,69.45,352300.0,39.6202,39.7117,39.5916,39.7117,352300.0
2010-11-16 10:10:00,69.45,69.55,69.41,69.54,215600.0,39.7117,39.7688,39.6888,39.7631,215600.0
2010-11-16 10:15:00,69.55,69.55,69.38,69.43,319900.0,39.7688,39.7688,39.6716,39.7002,319900.0
2010-11-16 10:20:00,69.42,69.44,69.3,69.35,220800.0,39.6945,39.7059,39.6259,39.6545,220800.0
2010-11-16 10:25:00,69.36,69.38,69.24,69.3,173000.0,39.6602,39.6716,39.5916,39.6259,173000.0
2010-11-16 10:30:00,69.29,69.37,69.11,69.17,496700.0,39.6202,39.6659,39.5172,39.5516,496700.0
2010-11-16 10:35:00,69.17,69.28,69.1,69.14,437500.0,39.5516,39.6144,39.5115,39.5344,437500.0
2010-11-16 10:40:00,69.14,69.18,69.07,69.09,269700.0,39.5344,39.5573,39.4944,39.5058,269700.0
2010-11-16 10:45:00,69.1,69.15,69.01,69.12,432100.0,39.5115,39.5401,39.4601,39.523,432100.0
2010-11-16 10:50:00,69.13,69.13,69.04,69.1,314700.0,39.5287,39.5287,39.4772,39.5115,314700.0
2010-11-16 10:55:00,69.1,69.13,68.96,69.08,418500.0,39.5115,39.5287,39.4315,39.5001,418500.0
2010-11-16 11:00:00,69.08,69.12,69.04,69.08,177800.0,39.5001,39.523,39.4772,39.5001,177800.0
2010-11-16 11:05:00,69.08,69.1,68.81,68.9,594800.0,39.5001,39.5115,39.3457,39.3972,594800.0
2010-11-16 11:10:00,68.89,69.02,68.89,68.93,370700.0,39.3914,39.4658,39.3914,39.4143,370700.0
2010-11-16 11:15:00,68.93,68.96,68.83,68.93,392000.0,39.4143,39.4315,39.3571,39.4143,392000.0
2010-11-16 11:20:00,68.93,69.01,68.9,68.95,234700.0,39.4143,39.4601,39.3972,39.4258,234700.0
2010-11-16 11:25:00,68.96,68.98,68.93,68.97,162100.0,39.4315,39.4429,39.4143,39.4372,162100.0
2010-11-16 11:30:00,68.98,69.01,68.89,68.89,186200.0,39.4429,39.4601,39.3914,39.3914,186200.0
2010-11-16 11:35:00,68.9,68.97,68.87,68.95,264500.0,39.3972,39.4372,39.38,39.4258,264500.0
2010-11-16 11:40:00,68.95,68.95,68.66,68.66,347300.0,39.4258,39.4258,39.2599,39.2599,347300.0
2010-11-16 11:45:00,68.67,68.77,68.6,68.74,361700.0,39.2656,39.3228,39.2256,39.3057,361700.0
2010-11-16 11:50:00,68.73,68.88,68.73,68.84,219800.0,39.3,39.3857,39.3,39.3629,219800.0
2010-11-16 11:55:00,68.84,68.87,68.74,68.86,203900.0,39.3629,39.38,39.3057,39.3743,203900.0
2010-11-16 12:00:00,68.86,68.95,68.85,68.95,216900.0,39.3743,39.4258,39.3686,39.4258,216900.0
2010-11-16 12:05:00,68.95,68.96,68.89,68.89,225300.0,39.4258,39.4315,39.3914,39.3914,225300.0
2010-11-16 12:10:00,68.89,68.9,68.76,68.88,275500.0,39.3914,39.3972,39.3171,39.3857,275500.0
2010-11-16 12:15:00,68.88,68.9,68.81,68.81,149700.0,39.3857,39.3972,39.3457,39.3457,149700.0
2010-11-16 12:20:00,68.81,68.9,68.75,68.77,159900.0,39.3457,39.3972,39.3114,39.3228,159900.0
2010-11-16 12:25:00,68.77,68.85,68.75,68.79,176600.0,39.3228,39.3686,39.3114,39.3343,176600.0
2010-11-16 12:30:00,68.8,68.8,68.64,68.72,295500.0,39.34,39.34,39.2485,39.2942,295500.0
2010-11-16 12:35:00,68.72,68.76,68.67,68.67,178200.0,39.2942,39.3171,39.2656,39.2656,178200.0
2010-11-16 12:40:00,68.67,68.7,68.6,68.67,173800.0,39.2656,39.2828,39.2256,39.2656,173800.0
2010-11-16 12:45:00,68.68,68.69,68.56,68.63,207400.0,39.2714,39.2771,39.2028,39.2428,207400.0
2010-11-16 12:50:00,68.63,68.77,68.61,68.75,286000.0,39.2428,39.3228,39.2313,39.3114,286000.0
2010-11-16 12:55:00,68.74,68.8,68.69,68.78,162100.0,39.3057,39.34,39.2771,39.3285,162100.0
2010-11-16 13:00:00,68.78,68.82,68.76,68.78,135400.0,39.3285,39.3514,39.3171,39.3285,135400.0
2010-11-16 13:05:00,68.77,68.77,68.7,68.77,105600.0,39.3228,39.3228,39.2828,39.3228,105600.0
2010-11-16 13:10:00,68.77,68.79,68.66,68.7,169600.0,39.3228,39.3343,39.2599,39.2828,169600.0
2010-11-16 13:15:00,68.7,68.76,68.65,68.75,177400.0,39.2828,39.3171,39.2542,39.3114,177400.0
2010-11-16 13:20:00,68.75,68.82,68.72,68.76,142400.0,39.3114,39.3514,39.2942,39.3171,142400.0
2010-11-16 13:25:00,68.76,68.9,68.75,68.87,134000.0,39.3171,39.3972,39.3114,39.38,134000.0
2010-11-16 13:30:00,68.87,68.9,68.8,68.88,175000.0,39.38,39.3972,39.34,39.3857,175000.0
2010-11-16 13:35:00,68.88,68.99,68.87,68.99,118800.0,39.3857,39.4486,39.38,39.4486,118800.0
2010-11-16 13:40:00,68.99,69.0,68.93,68.95,132300.0,39.4486,39.4543,39.4143,39.4258,132300.0
2010-11-16 13:45:00,68.95,68.96,68.86,68.92,196300.0,39.4258,39.4315,39.3743,39.4086,196300.0
2010-11-16 13:50:00,68.92,69.05,68.91,69.03,159800.0,39.4086,39.4829,39.4029,39.4715,159800.0
2010-11-16 13:55:00,69.04,69.09,69.02,69.04,138200.0,39.4772,39.5058,39.4658,39.4772,138200.0
2010-11-16 14:00:00,69.04,69.06,68.95,68.98,176600.0,39.4772,39.4887,39.4258,39.4429,176600.0
2010-11-16 14:05:00,68.98,69.05,68.94,69.0,202600.0,39.4429,39.4829,39.42,39.4543,202600.0
2010-11-16 14:10:00,69.0,69.09,68.99,69.06,273300.0,39.4543,39.5058,39.4486,39.4887,273300.0
2010-11-16 14:15:00,69.06,69.07,69.01,69.03,155000.0,39.4887,39.4944,39.4601,39.4715,155000.0
2010-11-16 14:20:00,69.04,69.13,68.98,69.01,220600.0,39.4772,39.5287,39.4429,39.4601,220600.0
2010-11-16 14:25:00,69.0,69.0,68.89,68.95,219500.0,39.4543,39.4543,39.3914,39.4258,219500.0
2010-11-16 14:30:00,68.94,68.95,68.83,68.87,249000.0,39.42,39.4258,39.3571,39.38,249000.0
2010-11-16 14:35:00,68.88,68.88,68.71,68.72,245000.0,39.3857,39.3857,39.2885,39.2942,245000.0
2010-11-16 14:40:00,68.72,68.81,68.65,68.76,309100.0,39.2942,39.3457,39.2542,39.3171,309100.0
2010-11-16 14:45:00,68.76,68.82,68.72,68.8,157100.0,39.3171,39.3514,39.2942,39.34,157100.0
2010-11-16 14:50:00,68.81,68.83,68.75,68.79,228300.0,39.3457,39.3571,39.3114,39.3343,228300.0
2010-11-16 14:55:00,68.78,68.85,68.76,68.77,242100.0,39.3285,39.3686,39.3171,39.3228,242100.0
2010-11-16 15:00:00,68.77,68.9,68.76,68.81,217500.0,39.3228,39.3972,39.3171,39.3457,217500.0
2010-11-16 15:05:00,68.8,68.83,68.75,68.78,196000.0,39.34,39.3571,39.3114,39.3285,196000.0
2010-11-16 15:10:00,68.79,68.8,68.72,68.76,260500.0,39.3343,39.34,39.2942,39.3171,260500.0
2010-11-16 15:15:00,68.76,68.76,68.56,68.7,551600.0,39.3171,39.3171,39.2028,39.2828,551600.0
2010-11-16 15:20:00,68.71,68.84,68.69,68.84,194500.0,39.2885,39.3629,39.2771,39.3629,194500.0
2010-11-16 15:25:00,68.83,68.86,68.75,68.76,284600.0,39.3571,39.3743,39.3114,39.3171,284600.0
2010-11-16 15:30:00,68.76,68.82,68.73,68.78,341200.0,39.3171,39.3514,39.3,39.3285,341200.0
2010-11-16 15:35:00,68.79,68.82,68.71,68.78,399200.0,39.3343,39.3514,39.2885,39.3285,399200.0
2010-11-16 15:40:00,68.78,68.94,68.77,68.92,407100.0,39.3285,39.42,39.3228,39.4086,407100.0
2010-11-16 15:45:00,68.91,69.04,68.89,68.98,529400.0,39.4029,39.4772,39.3914,39.4429,529400.0
2010-11-16 15:50:00,68.98,69.0,68.9,68.95,661200.0,39.4429,39.4543,39.3972,39.4258,661200.0
2010-11-16 15:55:00,68.96,69.02,68.9,68.98,939400.0,39.4315,39.4658,39.3972,39.4429,939400.0
2010-11-17 09:30:00,68.76,68.96,68.56,68.58,405900.0,39.3171,39.4315,39.2028,39.2142,405900.0
2010-11-17 09:35:00,68.58,68.76,68.56,68.68,464700.0,39.2142,39.3171,39.2028,39.2714,464700.0
2010-11-17 09:40:00,68.68,68.86,68.68,68.75,372600.0,39.2714,39.3743,39.2714,39.3114,372600.0
2010-11-17 09:45:00,68.75,68.94,68.67,68.93,542300.0,39.3114,39.42,39.2656,39.4143,542300.0
2010-11-17 09:50:00,68.93,69.01,68.84,69.0,346600.0,39.4143,39.4601,39.3629,39.4543,346600.0
2010-11-17 09:55:00,69.0,69.07,68.86,69.03,389900.0,39.4543,39.4944,39.3743,39.4715,389900.0
2010-11-17 10:00:00,69.03,69.16,68.99,69.13,338000.0,39.4715,39.5458,39.4486,39.5287,338000.0
2010-11-17 10:05:00,69.13,69.21,69.1,69.16,172600.0,39.5287,39.5744,39.5115,39.5458,172600.0
2010-11-17 10:10:00,69.16,69.24,69.07,69.24,209600.0,39.5458,39.5916,39.4944,39.5916,209600.0
2010-11-17 10:15:00,69.24,69.28,69.14,69.18,215700.0,39.5916,39.6144,39.5344,39.5573,215700.0
2010-11-17 10:20:00,69.19,69.23,69.16,69.17,209600.0,39.563,39.5859,39.5458,39.5516,209600.0
2010-11-17 10:25:00,69.16,69.27,69.16,69.26,171200.0,39.5458,39.6087,39.5458,39.603,171200.0
2010-11-17 10:30:00,69.26,69.38,69.17,69.18,543500.0,39.603,39.6716,39.5516,39.5573,543500.0
2010-11-17 10:35:00,69.19,69.21,69.1,69.14,207300.0,39.563,39.5744,39.5115,39.5344,207300.0
2010-11-17 10:40:00,69.14,69.24,69.13,69.18,236000.0,39.5344,39.5916,39.5287,39.5573,236000.0
2010-11-17 10:45:00,69.18,69.22,69.14,69.15,175800.0,39.5573,39.5801,39.5344,39.5401,175800.0
2010-11-17 10:50:00,69.15,69.22,69.1,69.16,238400.0,39.5401,39.5801,39.5115,39.5458,238400.0
2010-11-17 10:55:00,69.17,69.18,68.98,69.04,292200.0,39.5516,39.5573,39.4429,39.4772,292200.0
2010-11-17 11:00:00,69.04,69.11,69.02,69.1,158000.0,39.4772,39.5172,39.4658,39.5115,158000.0
2010-11-17 11:05:00,69.11,69.12,69.0,69.08,240200.0,39.5172,39.523,39.4543,39.5001,240200.0
2010-11-17 11:10:00,69.08,69.14,69.08,69.1,194300.0,39.5001,39.5344,39.5001,39.5115,194300.0
2010-11-17 11:15:00,69.1,69.17,69.08,69.15,138900.0,39.5115,39.5516,39.5001,39.5401,138900.0
2010-11-17 11:20:00,69.14,69.15,69.07,69.12,78900.0,39.5344,39.5401,39.4944,39.523,78900.0
2010-11-17 11:25:00,69.12,69.17,69.1,69.14,112200.0,39.523,39.5516,39.5115,39.5344,112200.0
2010-11-17 11:30:00,69.13,69.26,69.11,69.25,286700.0,39.5287,39.603,39.5172,39.5973,286700.0
2010-11-17 11:35:00,69.26,69.28,69.22,69.25,99300.0,39.603,39.6144,39.5801,39.5973,99300.0
2010-11-17 11:40:00,69.25,69.3,69.24,69.28,116400.0,39.5973,39.6259,39.5916,39.6144,116400.0
2010-11-17 11:45:00,69.27,69.29,69.15,69.19,193700.0,39.6087,39.6202,39.5401,39.563,193700.0
2010-11-17 11:50:00,69.19,69.26,69.15,69.25,241600.0,39.563,39.603,39.5401,39.5973,241600.0
2010-11-17 11:55:00,69.24,69.28,69.2,69.21,149000.0,39.5916,39.6144,39.5687,39.5744,149000.0
2010-11-17 12:00:00,69.21,69.3,69.21,69.29,154600.0,39.5744,39.6259,39.5744,39.6202,154600.0
2010-11-17 12:05:00,69.3,69.32,69.25,69.25,84600.0,39.6259,39.6373,39.5973,39.5973,84600.0
2010-11-17 12:10:00,69.26,69.32,69.23,69.27,137500.0,39.603,39.6373,39.5859,39.6087,137500.0
2010-11-17 12:15:00,69.28,69.29,69.21,69.22,114100.0,39.6144,39.6202,39.5744,39.5801,114100.0
2010-11-17 12:20:00,69.21,69.27,69.17,69.25,145900.0,39.5744,39.6087,39.5516,39.5973,145900.0
2010-11-17 12:25:00,69.25,69.26,69.18,69.22,127900.0,39.5973,39.603,39.5573,39.5801,127900.0
2010-11-17 12:30:00,69.22,69.22,69.13,69.18,141100.0,39.5801,39.5801,39.5287,39.5573,141100.0
2010-11-17 12:35:00,69.18,69.24,69.15,69.16,98400.0,39.5573,39.5916,39.5401,39.5458,98400.0
2010-11-17 12:40:00,69.16,69.24,69.14,69.24,81500.0,39.5458,39.5916,39.5344,39.5916,81500.0
2010-11-17 12:45:00,69.24,69.24,69.18,69.23,107000.0,39.5916,39.5916,39.5573,39.5859,107000.0
2010-11-17 12:50:00,69.24,69.26,69.22,69.24,98500.0,39.5916,39.603,39.5801,39.5916,98500.0
2010-11-17 12:55:00,69.23,69.26,69.2,69.2,78200.0,39.5859,39.603,39.5687,39.5687,78200.0
2010-11-17 13:00:00,69.2,69.2,69.14,69.16,63300.0,39.5687,39.5687,39.5344,39.5458,63300.0
2010-11-17 13:05:00,69.16,69.18,69.14,69.17,60700.0,39.5458,39.5573,39.5344,39.5516,60700.0
2010-11-17 13:10:00,69.18,69.23,69.15,69.17,74400.0,39.5573,39.5859,39.5401,39.5516,74400.0
2010-11-17 13:15:00,69.17,69.21,69.15,69.2,53600.0,39.5516,39.5744,39.5401,39.5687,53600.0
2010-11-17 13:20:00,69.21,69.26,69.19,69.21,99300.0,39.5744,39.603,39.563,39.5744,99300.0
2010-11-17 13:25:00,69.21,69.27,69.21,69.23,79900.0,39.5744,39.6087,39.5744,39.5859,79900.0
2010-11-17 13:30:00,69.24,69.25,69.19,69.23,67100.0,39.5916,39.5973,39.563,39.5859,67100.0
2010-11-17 13:35:00,69.24,69.28,69.23,69.23,75700.0,39.5916,39.6144,39.5859,39.5859,75700.0
2010-11-17 13:40:00,69.24,69.24,69.11,69.12,171100.0,39.5916,39.5916,39.5172,39.523,171100.0
2010-11-17 13:45:00,69.12,69.16,69.07,69.11,139700.0,39.523,39.5458,39.4944,39.5172,139700.0
2010-11-17 13:50:00,69.12,69.16,69.1,69.13,73200.0,39.523,39.5458,39.5115,39.5287,73200.0
2010-11-17 13:55:00,69.13,69.16,69.06,69.12,198700.0,39.5287,39.5458,39.4887,39.523,198700.0
2010-11-17 14:00:00,69.12,69.2,69.12,69.15,67200.0,39.523,39.5687,39.523,39.5401,67200.0
2010-11-17 14:05:00,69.16,69.19,69.12,69.16,90800.0,39.5458,39.563,39.523,39.5458,90800.0
2010-11-17 14:10:00,69.16,69.18,69.08,69.09,109800.0,39.5458,39.5573,39.5001,39.5058,109800.0
2010-11-17 14:15:00,69.09,69.15,69.07,69.11,105400.0,39.5058,39.5401,39.4944,39.5172,105400.0
2010-11-17 14:20:00,69.11,69.14,69.05,69.12,175300.0,39.5172,39.5344,39.4829,39.523,175300.0
2010-11-17 14:25:00,69.12,69.15,69.09,69.11,86400.0,39.523,39.5401,39.5058,39.5172,86400.0
2010-11-17 14:30:00,69.12,69.17,69.11,69.16,73800.0,39.523,39.5516,39.5172,39.5458,73800.0
2010-11-17 14:35:00,69.16,69.2,69.12,69.17,77900.0,39.5458,39.5687,39.523,39.5516,77900.0
2010-11-17 14:40:00,69.17,69.22,69.16,69.16,129200.0,39.5516,39.5801,39.5458,39.5458,129200.0
2010-11-17 14:45:00,69.16,69.17,69.13,69.17,153200.0,39.5458,39.5516,39.5287,39.5516,153200.0
2010-11-17 14:50:00,69.17,69.17,69.05,69.06,121700.0,39.5516,39.5516,39.4829,39.4887,121700.0
2010-11-17 14:55:00,69.05,69.11,69.05,69.08,140500.0,39.4829,39.5172,39.4829,39.5001,140500.0
2010-11-17 15:00:00,69.07,69.11,69.07,69.11,173500.0,39.4944,39.5172,39.4944,39.5172,173500.0
2010-11-17 15:05:00,69.1,69.13,69.01,69.06,251900.0,39.5115,39.5287,39.4601,39.4887,251900.0
2010-11-17 15:10:00,69.07,69.15,69.05,69.1,238900.0,39.4944,39.5401,39.4829,39.5115,238900.0
2010-11-17 15:15:00,69.1,69.15,69.07,69.15,205900.0,39.5115,39.5401,39.4944,39.5401,205900.0
2010-11-17 15:20:00,69.15,69.19,69.06,69.09,235900.0,39.5401,39.563,39.4887,39.5058,235900.0
2010-11-17 15:25:00,69.09,69.11,69.01,69.03,398600.0,39.5058,39.5172,39.4601,39.4715,398600.0
2010-11-17 15:30:00,69.04,69.12,69.04,69.1,312600.0,39.4772,39.523,39.4772,39.5115,312600.0
2010-11-17 15:35:00,69.09,69.11,69.02,69.08,220100.0,39.5058,39.5172,39.4658,39.5001,220100.0
2010-11-17 15:40:00,69.08,69.09,69.03,69.09,262500.0,39.5001,39.5058,39.4715,39.5058,262500.0
2010-11-17 15:45:00,69.08,69.17,69.06,69.17,373600.0,39.5001,39.5516,39.4887,39.5516,373600.0
2010-11-17 15:50:00,69.17,69.17,69.07,69.07,357600.0,39.5516,39.5516,39.4944,39.4944,357600.0
2010-11-17 15:55:00,69.07,69.07,69.0,69.02,519900.0,39.4944,39.4944,39.4543,39.4658,519900.0
2010-11-18 09:30:00,69.65,69.82,69.64,69.82,628100.0,39.826,39.9232,39.8203,39.9232,628100.0
2010-11-18 09:35:00,69.82,69.96,69.8,69.95,398500.0,39.9232,40.0033,39.9118,39.9976,398500.0
2010-11-18 09:40:00,69.95,70.07,69.93,70.06,579900.0,39.9976,40.0662,39.9861,40.0605,579900.0
2010-11-18 09:45:00,70.06,70.21,70.03,70.13,358200.0,40.0605,40.1462,40.0433,40.1005,358200.0
2010-11-18 09:50:00,70.13,70.15,70.0,70.02,305800.0,40.1005,40.1119,40.0261,40.0376,305800.0
2010-11-18 09:55:00,70.01,70.06,69.99,70.03,342500.0,40.0319,40.0605,40.0204,40.0433,342500.0
2010-11-18 10:00:00,70.02,70.32,70.02,70.2,557300.0,40.0376,40.2091,40.0376,40.1405,557300.0
2010-11-18 10:05:00,70.2,70.38,70.2,70.28,338400.0,40.1405,40.2434,40.1405,40.1863,338400.0
2010-11-18 10:10:00,70.28,70.36,70.23,70.28,267400.0,40.1863,40.232,40.1577,40.1863,267400.0
2010-11-18 10:15:00,70.29,70.35,70.22,70.3,393400.0,40.192,40.2263,40.1519,40.1977,393400.0
2010-11-18 10:20:00,70.3,70.33,70.22,70.33,193100.0,40.1977,40.2148,40.1519,40.2148,193100.0
2010-11-18 10:25:00,70.33,70.39,70.27,70.32,355900.0,40.2148,40.2491,40.1805,40.2091,355900.0
2010-11-18 10:30:00,70.32,70.36,70.26,70.33,219200.0,40.2091,40.232,40.1748,40.2148,219200.0
2010-11-18 10:35:00,70.33,70.38,70.32,70.33,193300.0,40.2148,40.2434,40.2091,40.2148,193300.0
2010-11-18 10:40:00,70.32,70.35,70.24,70.28,236600.0,40.2091,40.2263,40.1634,40.1863,236600.0
2010-11-18 10:45:00,70.29,70.34,70.27,70.32,201100.0,40.192,40.2206,40.1805,40.2091,201100.0
2010-11-18 10:50:00,70.33,70.34,70.26,70.27,196500.0,40.2148,40.2206,40.1748,40.1805,196500.0
2010-11-18 10:55:00,70.26,70.29,70.2,70.26,184300.0,40.1748,40.192,40.1405,40.1748,184300.0
2010-11-18 11:00:00,70.26,70.39,70.26,70.37,242700.0,40.1748,40.2491,40.1748,40.2377,242700.0
2010-11-18 11:05:00,70.37,70.38,70.27,70.28,155700.0,40.2377,40.2434,40.1805,40.1863,155700.0
2010-11-18 11:10:00,70.28,70.34,70.26,70.31,181100.0,40.1863,40.2206,40.1748,40.2034,181100.0
2010-11-18 11:15:00,70.32,70.34,70.22,70.27,295800.0,40.2091,40.2206,40.1519,40.1805,295800.0
2010-11-18 11:20:00,70.27,70.29,70.21,70.24,156600.0,40.1805,40.192,40.1462,40.1634,156600.0
2010-11-18 11:25:00,70.24,70.27,70.2,70.24,115800.0,40.1634,40.1805,40.1405,40.1634,115800.0
2010-11-18 11:30:00,70.25,70.3,70.24,70.26,164200.0,40.1691,40.1977,40.1634,40.1748,164200.0
2010-11-18 11:35:00,70.27,70.3,70.26,70.27,91000.0,40.1805,40.1977,40.1748,40.1805,91000.0
2010-11-18 11:40:00,70.27,70.28,70.16,70.21,199500.0,40.1805,40.1863,40.1176,40.1462,199500.0
2010-11-18 11:45:00,70.22,70.23,70.17,70.18,90100.0,40.1519,40.1577,40.1234,40.1291,90100.0
2010-11-18 11:50:00,70.18,70.21,70.17,70.2,112100.0,40.1291,40.1462,40.1234,40.1405,112100.0
2010-11-18 11:55:00,70.2,70.23,70.17,70.23,110300.0,40.1405,40.1577,40.1234,40.1577,110300.0
2010-11-18 12:00:00,70.23,70.25,70.2,70.21,130700.0,40.1577,40.1691,40.1405,40.1462,130700.0
2010-11-18 12:05:00,70.21,70.26,70.19,70.24,113400.0,40.1462,40.1748,40.1348,40.1634,113400.0
2010-11-18 12:10:00,70.23,70.25,70.19,70.19,56800.0,40.1577,40.1691,40.1348,40.1348,56800.0
2010-11-18 12:15:00,70.2,70.25,70.18,70.21,80700.0,40.1405,40.1691,40.1291,40.1462,80700.0
2010-11-18 12:20:00,70.22,70.25,70.21,70.23,57200.0,40.1519,40.1691,40.1462,40.1577,57200.0
2010-11-18 12:25:00,70.24,70.24,70.21,70.22,63200.0,40.1634,40.1634,40.1462,40.1519,63200.0
2010-11-18 12:30:00,70.23,70.23,70.19,70.19,83500.0,40.1577,40.1577,40.1348,40.1348,83500.0
2010-11-18 12:35:00,70.2,70.24,70.19,70.23,82100.0,40.1405,40.1634,40.1348,40.1577,82100.0
2010-11-18 12:40:00,70.24,70.24,70.19,70.22,59800.0,40.1634,40.1634,40.1348,40.1519,59800.0
2010-11-18 12:45:00,70.22,70.28,70.22,70.25,112600.0,40.1519,40.1863,40.1519,40.1691,112600.0
2010-11-18 12:50:00,70.24,70.3,70.23,70.26,93700.0,40.1634,40.1977,40.1577,40.1748,93700.0
2010-11-18 12:55:00,70.26,70.33,70.25,70.3,161100.0,40.1748,40.2148,40.1691,40.1977,161100.0
2010-11-18 13:00:00,70.31,70.31,70.29,70.3,69200.0,40.2034,40.2034,40.192,40.1977,69200.0
2010-11-18 13:05:00,70.31,70.31,70.28,70.29,88200.0,40.2034,40.2034,40.1863,40.192,88200.0
2010-11-18 13:10:00,70.28,70.31,70.27,70.3,77400.0,40.1863,40.2034,40.1805,40.1977,77400.0
2010-11-18 13:15:00,70.3,70.33,70.28,70.29,90500.0,40.1977,40.2148,40.1863,40.192,90500.0
2010-11-18 13:20:00,70.3,70.3,70.25,70.27,98400.0,40.1977,40.1977,40.1691,40.1805,98400.0
2010-11-18 13:25:00,70.28,70.33,70.27,70.3,96800.0,40.1863,40.2148,40.1805,40.1977,96800.0
2010-11-18 13:30:00,70.31,70.34,70.27,70.27,129300.0,40.2034,40.2206,40.1805,40.1805,129300.0
2010-11-18 13:35:00,70.28,70.3,70.24,70.28,146000.0,40.1863,40.1977,40.1634,40.1863,146000.0
2010-11-18 13:40:00,70.28,70.3,70.25,70.27,95800.0,40.1863,40.1977,40.1691,40.1805,95800.0
2010-11-18 13:45:00,70.27,70.29,70.23,70.28,120000.0,40.1805,40.192,40.1577,40.1863,120000.0
2010-11-18 13:50:00,70.28,70.33,70.27,70.27,126900.0,40.1863,40.2148,40.1805,40.1805,126900.0
2010-11-18 13:55:00,70.28,70.29,70.23,70.24,98900.0,40.1863,40.192,40.1577,40.1634,98900.0
2010-11-18 14:00:00,70.24,70.3,70.24,70.27,150900.0,40.1634,40.1977,40.1634,40.1805,150900.0
2010-11-18 14:05:00,70.27,70.28,70.2,70.21,171500.0,40.1805,40.1863,40.1405,40.1462,171500.0
2010-11-18 14:10:00,70.21,70.22,70.14,70.15,143000.0,40.1462,40.1519,40.1062,40.1119,143000.0
2010-11-18 14:15:00,70.15,70.15,70.1,70.12,106000.0,40.1119,40.1119,40.0833,40.0948,106000.0
2010-11-18 14:20:00,70.13,70.13,70.06,70.12,116800.0,40.1005,40.1005,40.0605,40.0948,116800.0
2010-11-18 14:25:00,70.12,70.14,70.06,70.11,113800.0,40.0948,40.1062,40.0605,40.089,113800.0
2010-11-18 14:30:00,70.11,70.16,70.08,70.15,154900.0,40.089,40.1176,40.0719,40.1119,154900.0
2010-11-18 14:35:00,70.16,70.17,70.09,70.12,156300.0,40.1176,40.1234,40.0776,40.0948,156300.0
2010-11-18 14:40:00,70.13,70.15,70.07,70.14,116200.0,40.1005,40.1119,40.0662,40.1062,116200.0
2010-11-18 14:45:00,70.14,70.23,70.11,70.2,227100.0,40.1062,40.1577,40.089,40.1405,227100.0
2010-11-18 14:50:00,70.2,70.26,70.17,70.25,139200.0,40.1405,40.1748,40.1234,40.1691,139200.0
2010-11-18 14:55:00,70.24,70.28,70.21,70.24,102700.0,40.1634,40.1863,40.1462,40.1634,102700.0
2010-11-18 15:00:00,70.24,70.26,70.19,70.19,109700.0,40.1634,40.1748,40.1348,40.1348,109700.0
2010-11-18 15:05:00,70.2,70.25,70.2,70.23,97300.0,40.1405,40.1691,40.1405,40.1577,97300.0
2010-11-18 15:10:00,70.24,70.25,70.18,70.21,95000.0,40.1634,40.1691,40.1291,40.1462,95000.0
2010-11-18 15:15:00,70.21,70.22,70.15,70.2,142900.0,40.1462,40.1519,40.1119,40.1405,142900.0
2010-11-18 15:20:00,70.2,70.24,70.17,70.19,205600.0,40.1405,40.1634,40.1234,40.1348,205600.0
2010-11-18 15:25:00,70.19,70.27,70.19,70.27,127500.0,40.1348,40.1805,40.1348,40.1805,127500.0
2010-11-18 15:30:00,70.27,70.27,70.19,70.2,187300.0,40.1805,40.1805,40.1348,40.1405,187300.0
2010-11-18 15:35:00,70.2,70.2,70.1,70.16,345800.0,40.1405,40.1405,40.0833,40.1176,345800.0
2010-11-18 15:40:00,70.16,70.21,70.1,70.19,208200.0,40.1176,40.1462,40.0833,40.1348,208200.0
2010-11-18 15:45:00,70.2,70.29,70.19,70.26,434100.0,40.1405,40.192,40.1348,40.1748,434100.0
2010-11-18 15:50:00,70.26,70.26,70.17,70.23,349800.0,40.1748,40.1748,40.1234,40.1577,349800.0
2010-11-18 15:55:00,70.23,70.31,70.23,70.3,902400.0,40.1577,40.2034,40.1577,40.1977,902400.0
2010-11-19 09:30:00,70.2,70.24,69.94,69.95,4099800.0,40.1405,40.1634,39.9918,39.9976,4099800.0
2010-11-19 09:35:00,69.96,69.96,69.67,69.7,497600.0,40.0033,40.0033,39.8375,39.8546,497600.0
2010-11-19 09:40:00,69.7,69.71,69.41,69.51,343300.0,39.8546,39.8603,39.6888,39.746,343300.0
2010-11-19 09:45:00,69.51,69.6,69.36,69.47,489100.0,39.746,39.7974,39.6602,39.7231,489100.0
2010-11-19 09:50:00,69.47,69.56,69.38,69.55,286500.0,39.7231,39.7746,39.6716,39.7688,286500.0
2010-11-19 09:55:00,69.55,69.58,69.52,69.57,302700.0,39.7688,39.786,39.7517,39.7803,302700.0
2010-11-19 10:00:00,69.57,69.6,69.46,69.59,242200.0,39.7803,39.7974,39.7174,39.7917,242200.0
2010-11-19 10:05:00,69.6,69.6,69.46,69.56,300000.0,39.7974,39.7974,39.7174,39.7746,300000.0
2010-11-19 10:10:00,69.55,69.64,69.52,69.53,208000.0,39.7688,39.8203,39.7517,39.7574,208000.0
2010-11-19 10:15:00,69.53,69.58,69.5,69.53,195200.0,39.7574,39.786,39.7402,39.7574,195200.0
2010-11-19 10:20:00,69.53,69.58,69.46,69.5,217100.0,39.7574,39.786,39.7174,39.7402,217100.0
2010-11-19 10:25:00,69.5,69.58,69.49,69.58,192400.0,39.7402,39.786,39.7345,39.786,192400.0
2010-11-19 10:30:00,69.58,69.69,69.53,69.69,301000.0,39.786,39.8489,39.7574,39.8489,301000.0
2010-11-19 10:35:00,69.69,69.77,69.67,69.75,422400.0,39.8489,39.8946,39.8375,39.8832,422400.0
2010-11-19 10:40:00,69.74,69.86,69.74,69.83,285200.0,39.8775,39.9461,39.8775,39.9289,285200.0
2010-11-19 10:45:00,69.82,69.84,69.76,69.81,204100.0,39.9232,39.9347,39.8889,39.9175,204100.0
2010-11-19 10:50:00,69.82,69.85,69.7,69.7,308700.0,39.9232,39.9404,39.8546,39.8546,308700.0
2010-11-19 10:55:00,69.7,69.74,69.66,69.66,146200.0,39.8546,39.8775,39.8317,39.8317,146200.0
2010-11-19 11:00:00,69.67,69.75,69.67,69.75,155900.0,39.8375,39.8832,39.8375,39.8832,155900.0
2010-11-19 11:05:00,69.74,69.83,69.71,69.82,147900.0,39.8775,39.9289,39.8603,39.9232,147900.0
2010-11-19 11:10:00,69.82,69.82,69.62,69.63,190700.0,39.9232,39.9232,39.8089,39.8146,190700.0
2010-11-19 11:15:00,69.64,69.79,69.63,69.76,201300.0,39.8203,39.9061,39.8146,39.8889,201300.0
2010-11-19 11:20:00,69.78,69.84,69.75,69.79,119500.0,39.9003,39.9347,39.8832,39.9061,119500.0
2010-11-19 11:25:00,69.78,69.86,69.77,69.82,220700.0,39.9003,39.9461,39.8946,39.9232,220700.0
2010-11-19 11:30:00,69.83,69.86,69.73,69.73,226000.0,39.9289,39.9461,39.8718,39.8718,226000.0
2010-11-19 11:35:00,69.73,69.85,69.72,69.81,178800.0,39.8718,39.9404,39.866,39.9175,178800.0
2010-11-19 11:40:00,69.81,69.87,69.8,69.85,173200.0,39.9175,39.9518,39.9118,39.9404,173200.0
2010-11-19 11:45:00,69.85,69.9,69.81,69.81,73200.0,39.9404,39.969,39.9175,39.9175,73200.0
2010-11-19 11:50:00,69.82,69.84,69.8,69.81,45000.0,39.9232,39.9347,39.9118,39.9175,45000.0
2010-11-19 11:55:00,69.81,69.83,69.79,69.8,91100.0,39.9175,39.9289,39.9061,39.9118,91100.0
2010-11-19 12:00:00,69.81,69.85,69.8,69.84,118800.0,39.9175,39.9404,39.9118,39.9347,118800.0
2010-11-19 12:05:00,69.84,69.9,69.82,69.89,94700.0,39.9347,39.969,39.9232,39.9632,94700.0
2010-11-19 12:10:00,69.89,69.89,69.83,69.87,99900.0,39.9632,39.9632,39.9289,39.9518,99900.0
2010-11-19 12:15:00,69.87,69.89,69.82,69.86,148500.0,39.9518,39.9632,39.9232,39.9461,148500.0
2010-11-19 12:20:00,69.85,69.94,69.84,69.94,195800.0,39.9404,39.9918,39.9347,39.9918,195800.0
2010-11-19 12:25:00,69.94,69.95,69.9,69.91,170000.0,39.9918,39.9976,39.969,39.9747,170000.0
2010-11-19 12:30:00,69.91,69.94,69.89,69.91,134700.0,39.9747,39.9918,39.9632,39.9747,134700.0
2010-11-19 12:35:00,69.9,70.01,69.89,70.0,236500.0,39.969,40.0319,39.9632,40.0261,236500.0
2010-11-19 12:40:00,70.0,70.03,69.97,70.0,137400.0,40.0261,40.0433,40.009,40.0261,137400.0
2010-11-19 12:45:00,70.0,70.02,69.99,70.01,139200.0,40.0261,40.0376,40.0204,40.0319,139200.0
2010-11-19 12:50:00,70.01,70.02,70.0,70.0,66300.0,40.0319,40.0376,40.0261,40.0261,66300.0
2010-11-19 12:55:00,70.01,70.1,70.0,70.08,139800.0,40.0319,40.0833,40.0261,40.0719,139800.0
2010-11-19 13:00:00,70.08,70.12,70.06,70.07,114000.0,40.0719,40.0948,40.0605,40.0662,114000.0
2010-11-19 13:05:00,70.07,70.1,70.03,70.1,142300.0,40.0662,40.0833,40.0433,40.0833,142300.0
2010-11-19 13:10:00,70.1,70.14,70.1,70.12,128900.0,40.0833,40.1062,40.0833,40.0948,128900.0
2010-11-19 13:15:00,70.12,70.18,70.11,70.16,185500.0,40.0948,40.1291,40.089,40.1176,185500.0
2010-11-19 13:20:00,70.17,70.17,70.1,70.14,325200.0,40.1234,40.1234,40.0833,40.1062,325200.0
2010-11-19 13:25:00,70.13,70.2,70.11,70.15,207400.0,40.1005,40.1405,40.089,40.1119,207400.0
2010-11-19 13:30:00,70.15,70.21,70.15,70.2,104100.0,40.1119,40.1462,40.1119,40.1405,104100.0
2010-11-19 13:35:00,70.2,70.24,70.18,70.19,210400.0,40.1405,40.1634,40.1291,40.1348,210400.0
2010-11-19 13:40:00,70.2,70.2,70.1,70.14,137700.0,40.1405,40.1405,40.0833,40.1062,137700.0
2010-11-19 13:45:00,70.14,70.18,70.11,70.13,78500.0,40.1062,40.1291,40.089,40.1005,78500.0
2010-11-19 13:50:00,70.12,70.13,70.1,70.11,89100.0,40.0948,40.1005,40.0833,40.089,89100.0
2010-11-19 13:55:00,70.11,70.18,70.1,70.18,96700.0,40.089,40.1291,40.0833,40.1291,96700.0
2010-11-19 14:00:00,70.18,70.24,70.15,70.24,156000.0,40.1291,40.1634,40.1119,40.1634,156000.0
2010-11-19 14:05:00,70.23,70.28,70.23,70.27,124700.0,40.1577,40.1863,40.1577,40.1805,124700.0
2010-11-19 14:10:00,70.27,70.31,70.26,70.31,245600.0,40.1805,40.2034,40.1748,40.2034,245600.0
2010-11-19 14:15:00,70.31,70.34,70.29,70.32,199500.0,40.2034,40.2206,40.192,40.2091,199500.0
2010-11-19 14:20:00,70.33,70.33,70.3,70.31,134300.0,40.2148,40.2148,40.1977,40.2034,134300.0
2010-11-19 14:25:00,70.3,70.33,70.3,70.32,162400.0,40.1977,40.2148,40.1977,40.2091,162400.0
2010-11-19 14:30:00,70.32,70.32,70.25,70.25,123700.0,40.2091,40.2091,40.1691,40.1691,123700.0
2010-11-19 14:35:00,70.25,70.26,70.2,70.26,123000.0,40.1691,40.1748,40.1405,40.1748,123000.0
2010-11-19 14:40:00,70.26,70.34,70.26,70.33,130800.0,40.1748,40.2206,40.1748,40.2148,130800.0
2010-11-19 14:45:00,70.34,70.36,70.3,70.32,137800.0,40.2206,40.232,40.1977,40.2091,137800.0
2010-11-19 14:50:00,70.33,70.33,70.26,70.29,170300.0,40.2148,40.2148,40.1748,40.192,170300.0
2010-11-19 14:55:00,70.3,70.34,70.27,70.29,207600.0,40.1977,40.2206,40.1805,40.192,207600.0
2010-11-19 15:00:00,70.29,70.35,70.29,70.35,262800.0,40.192,40.2263,40.192,40.2263,262800.0
2010-11-19 15:05:00,70.35,70.37,70.31,70.31,230600.0,40.2263,40.2377,40.2034,40.2034,230600.0
2010-11-19 15:10:00,70.31,70.32,70.2,70.2,288900.0,40.2034,40.2091,40.1405,40.1405,288900.0
2010-11-19 15:15:00,70.2,70.22,70.18,70.19,162400.0,40.1405,40.1519,40.1291,40.1348,162400.0
2010-11-19 15:20:00,70.19,70.24,70.19,70.24,110800.0,40.1348,40.1634,40.1348,40.1634,110800.0
2010-11-19 15:25:00,70.23,70.24,70.18,70.21,288800.0,40.1577,40.1634,40.1291,40.1462,288800.0
2010-11-19 15:30:00,70.21,70.22,70.17,70.22,322400.0,40.1462,40.1519,40.1234,40.1519,322400.0
2010-11-19 15:35:00,70.22,70.3,70.19,70.29,272000.0,40.1519,40.1977,40.1348,40.192,272000.0
2010-11-19 15:40:00,70.29,70.38,70.29,70.35,387900.0,40.192,40.2434,40.192,40.2263,387900.0
2010-11-19 15:45:00,70.35,70.48,70.33,70.44,560600.0,40.2263,40.3006,40.2148,40.2777,560600.0
2010-11-19 15:50:00,70.44,70.5,70.42,70.46,483800.0,40.2777,40.312,40.2663,40.2892,483800.0
2010-11-19 15:55:00,70.46,70.59,70.42,70.54,825300.0,40.2892,40.3635,40.2663,40.3349,825300.0
2010-11-22 09:30:00,70.16,70.22,69.63,69.78,502700.0,40.1176,40.1519,39.8146,39.9003,502700.0
2010-11-22 09:35:00,69.78,69.96,69.78,69.95,244000.0,39.9003,40.0033,39.9003,39.9976,244000.0
2010-11-22 09:40:00,69.95,70.08,69.94,70.07,234600.0,39.9976,40.0719,39.9918,40.0662,234600.0
2010-11-22 09:45:00,70.07,70.24,70.03,70.18,223200.0,40.0662,40.1634,40.0433,40.1291,223200.0
2010-11-22 09:50:00,70.18,70.28,70.17,70.27,173000.0,40.1291,40.1863,40.1234,40.1805,173000.0
2010-11-22 09:55:00,70.28,70.3,70.23,70.23,192700.0,40.1863,40.1977,40.1577,40.1577,192700.0
2010-11-22 10:00:00,70.24,70.27,70.17,70.24,235000.0,40.1634,40.1805,40.1234,40.1634,235000.0
2010-11-22 10:05:00,70.23,70.26,70.22,70.22,184400.0,40.1577,40.1748,40.1519,40.1519,184400.0
2010-11-22 10:10:00,70.22,70.23,70.14,70.19,234300.0,40.1519,40.1577,40.1062,40.1348,234300.0
2010-11-22 10:15:00,70.19,70.25,70.16,70.16,122500.0,40.1348,40.1691,40.1176,40.1176,122500.0
2010-11-22 10:20:00,70.16,70.17,70.02,70.02,168400.0,40.1176,40.1234,40.0376,40.0376,168400.0
2010-11-22 10:25:00,70.02,70.03,69.87,69.9,209400.0,40.0376,40.0433,39.9518,39.969,209400.0
2010-11-22 10:30:00,69.9,69.9,69.76,69.79,238000.0,39.969,39.969,39.8889,39.9061,238000.0
2010-11-22 10:35:00,69.79,69.91,69.77,69.9,237500.0,39.9061,39.9747,39.8946,39.969,237500.0
2010-11-22 10:40:00,69.9,69.93,69.83,69.89,177000.0,39.969,39.9861,39.9289,39.9632,177000.0
2010-11-22 10:45:00,69.89,69.89,69.75,69.84,175400.0,39.9632,39.9632,39.8832,39.9347,175400.0
2010-11-22 10:50:00,69.85,69.94,69.85,69.94,108000.0,39.9404,39.9918,39.9404,39.9918,108000.0
2010-11-22 10:55:00,69.93,69.98,69.76,69.78,179200.0,39.9861,40.0147,39.8889,39.9003,179200.0
2010-11-22 11:00:00,69.78,69.78,69.57,69.6,258200.0,39.9003,39.9003,39.7803,39.7974,258200.0
2010-11-22 11:05:00,69.6,69.69,69.57,69.62,178100.0,39.7974,39.8489,39.7803,39.8089,178100.0
2010-11-22 11:10:00,69.63,69.68,69.61,69.65,150100.0,39.8146,39.8432,39.8031,39.826,150100.0
2010-11-22 11:15:00,69.66,69.68,69.61,69.63,121700.0,39.8317,39.8432,39.8031,39.8146,121700.0
2010-11-22 11:20:00,69.62,69.63,69.47,69.51,239000.0,39.8089,39.8146,39.7231,39.746,239000.0
2010-11-22 11:25:00,69.51,69.54,69.48,69.52,244400.0,39.746,39.7631,39.7288,39.7517,244400.0
2010-11-22 11:30:00,69.52,69.54,69.46,69.49,142300.0,39.7517,39.7631,39.7174,39.7345,142300.0
2010-11-22 11:35:00,69.49,69.5,69.43,69.45,226300.0,39.7345,39.7402,39.7002,39.7117,226300.0
2010-11-22 11:40:00,69.45,69.51,69.39,69.44,229400.0,39.7117,39.746,39.6773,39.7059,229400.0
2010-11-22 11:45:00,69.44,69.47,69.41,69.46,168600.0,39.7059,39.7231,39.6888,39.7174,168600.0
2010-11-22 11:50:00,69.45,69.46,69.38,69.45,111300.0,39.7117,39.7174,39.6716,39.7117,111300.0
2010-11-22 11:55:00,69.45,69.53,69.44,69.48,123200.0,39.7117,39.7574,39.7059,39.7288,123200.0
2010-11-22 12:00:00,69.48,69.49,69.34,69.38,235600.0,39.7288,39.7345,39.6488,39.6716,235600.0
2010-11-22 12:05:00,69.38,69.42,69.37,69.37,110400.0,39.6716,39.6945,39.6659,39.6659,110400.0
2010-11-22 12:10:00,69.36,69.37,69.3,69.31,148600.0,39.6602,39.6659,39.6259,39.6316,148600.0
2010-11-22 12:15:00,69.32,69.38,69.31,69.38,134000.0,39.6373,39.6716,39.6316,39.6716,134000.0
2010-11-22 12:20:00,69.38,69.4,69.29,69.3,149500.0,39.6716,39.6831,39.6202,39.6259,149500.0
2010-11-22 12:25:00,69.31,69.31,69.06,69.07,350700.0,39.6316,39.6316,39.4887,39.4944,350700.0
2010-11-22 12:30:00,69.07,69.08,68.93,69.0,467100.0,39.4944,39.5001,39.4143,39.4543,467100.0
2010-11-22 12:35:00,69.01,69.03,68.92,69.01,213700.0,39.4601,39.4715,39.4086,39.4601,213700.0
2010-11-22 12:40:00,69.01,69.08,68.91,68.96,206900.0,39.4601,39.5001,39.4029,39.4315,206900.0
2010-11-22 12:45:00,68.96,68.98,68.8,68.85,351500.0,39.4315,39.4429,39.34,39.3686,351500.0
2010-11-22 12:50:00,68.84,69.04,68.79,68.97,310000.0,39.3629,39.4772,39.3343,39.4372,310000.0
2010-11-22 12:55:00,68.97,69.07,68.97,69.03,140000.0,39.4372,39.4944,39.4372,39.4715,140000.0
2010-11-22 13:00:00,69.03,69.05,68.97,69.02,113600.0,39.4715,39.4829,39.4372,39.4658,113600.0
2010-11-22 13:05:00,69.03,69.03,68.95,69.01,111400.0,39.4715,39.4715,39.4258,39.4601,111400.0
2010-11-22 13:10:00,69.01,69.09,69.01,69.05,117000.0,39.4601,39.5058,39.4601,39.4829,117000.0
2010-11-22 13:15:00,69.04,69.09,69.03,69.07,74500.0,39.4772,39.5058,39.4715,39.4944,74500.0
2010-11-22 13:20:00,69.06,69.07,68.99,69.04,149000.0,39.4887,39.4944,39.4486,39.4772,149000.0
2010-11-22 13:25:00,69.03,69.15,69.03,69.13,122800.0,39.4715,39.5401,39.4715,39.5287,122800.0
2010-11-22 13:30:00,69.12,69.32,69.12,69.31,159800.0,39.523,39.6373,39.523,39.6316,159800.0
2010-11-22 13:35:00,69.32,69.33,69.25,69.28,101200.0,39.6373,39.643,39.5973,39.6144,101200.0
2010-11-22 13:40:00,69.28,69.36,69.27,69.29,124000.0,39.6144,39.6602,39.6087,39.6202,124000.0
2010-11-22 13:45:00,69.28,69.36,69.27,69.33,96100.0,39.6144,39.6602,39.6087,39.643,96100.0
2010-11-22 13:50:00,69.33,69.42,69.32,69.33,167500.0,39.643,39.6945,39.6373,39.643,167500.0
2010-11-22 13:55:00,69.33,69.37,69.33,69.37,100300.0,39.643,39.6659,39.643,39.6659,100300.0
2010-11-22 14:00:00,69.37,69.48,69.34,69.45,191000.0,39.6659,39.7288,39.6488,39.7117,191000.0
2010-11-22 14:05:00,69.44,69.5,69.4,69.46,160000.0,39.7059,39.7402,39.6831,39.7174,160000.0
2010-11-22 14:10:00,69.47,69.54,69.45,69.48,159600.0,39.7231,39.7631,39.7117,39.7288,159600.0
2010-11-22 14:15:00,69.48,69.59,69.46,69.53,193200.0,39.7288,39.7917,39.7174,39.7574,193200.0
2010-11-22 14:20:00,69.53,69.63,69.5,69.6,184000.0,39.7574,39.8146,39.7402,39.7974,184000.0
2010-11-22 14:25:00,69.6,69.6,69.53,69.54,138600.0,39.7974,39.7974,39.7574,39.7631,138600.0
2010-11-22 14:30:00,69.54,69.57,69.5,69.56,110700.0,39.7631,39.7803,39.7402,39.7746,110700.0
2010-11-22 14:35:00,69.56,69.63,69.55,69.62,92700.0,39.7746,39.8146,39.7688,39.8089,92700.0
2010-11-22 14:40:00,69.63,69.64,69.58,69.63,141800.0,39.8146,39.8203,39.786,39.8146,141800.0
2010-11-22 14:45:00,69.64,69.85,69.64,69.82,395100.0,39.8203,39.9404,39.8203,39.9232,395100.0
2010-11-22 14:50:00,69.81,69.95,69.81,69.88,342600.0,39.9175,39.9976,39.9175,39.9575,342600.0
2010-11-22 14:55:00,69.88,69.97,69.88,69.97,269100.0,39.9575,40.009,39.9575,40.009,269100.0
2010-11-22 15:00:00,69.97,70.02,69.91,69.94,366900.0,40.009,40.0376,39.9747,39.9918,366900.0
2010-11-22 15:05:00,69.94,69.94,69.84,69.88,306500.0,39.9918,39.9918,39.9347,39.9575,306500.0
2010-11-22 15:10:00,69.89,69.9,69.81,69.83,172700.0,39.9632,39.969,39.9175,39.9289,172700.0
2010-11-22 15:15:00,69.83,69.94,69.82,69.89,168600.0,39.9289,39.9918,39.9232,39.9632,168600.0
2010-11-22 15:20:00,69.9,69.99,69.89,69.91,167900.0,39.969,40.0204,39.9632,39.9747,167900.0
2010-11-22 15:25:00,69.92,69.92,69.75,69.84,293900.0,39.9804,39.9804,39.8832,39.9347,293900.0
2010-11-22 15:30:00,69.84,69.86,69.76,69.85,193500.0,39.9347,39.9461,39.8889,39.9404,193500.0
2010-11-22 15:35:00,69.84,69.97,69.81,69.95,297300.0,39.9347,40.009,39.9175,39.9976,297300.0
2010-11-22 15:40:00,69.95,70.1,69.94,70.1,289300.0,39.9976,40.0833,39.9918,40.0833,289300.0
2010-11-22 15:45:00,70.1,70.14,70.05,70.09,450300.0,40.0833,40.1062,40.0547,40.0776,450300.0
2010-11-22 15:50:00,70.09,70.18,70.07,70.18,437000.0,40.0776,40.1291,40.0662,40.1291,437000.0
2010-11-22 15:55:00,70.18,70.21,70.14,70.18,464000.0,40.1291,40.1462,40.1062,40.1291,464000.0
2010-11-23 09:30:00,68.71,68.9,68.57,68.7,897100.0,39.2885,39.3972,39.2085,39.2828,897100.0
2010-11-23 09:35:00,68.7,68.9,68.68,68.84,461700.0,39.2828,39.3972,39.2714,39.3629,461700.0
2010-11-23 09:40:00,68.85,69.15,68.8,69.09,459800.0,39.3686,39.5401,39.34,39.5058,459800.0
2010-11-23 09:45:00,69.09,69.11,68.9,68.91,329900.0,39.5058,39.5172,39.3972,39.4029,329900.0
2010-11-23 09:50:00,68.89,68.89,68.65,68.71,448100.0,39.3914,39.3914,39.2542,39.2885,448100.0
2010-11-23 09:55:00,68.71,68.72,68.5,68.59,448000.0,39.2885,39.2942,39.1684,39.2199,448000.0
2010-11-23 10:00:00,68.57,68.64,68.51,68.64,436500.0,39.2085,39.2485,39.1742,39.2485,436500.0
2010-11-23 10:05:00,68.63,68.67,68.58,68.6,281000.0,39.2428,39.2656,39.2142,39.2256,281000.0
2010-11-23 10:10:00,68.6,68.61,68.5,68.54,276600.0,39.2256,39.2313,39.1684,39.1913,276600.0
2010-11-23 10:15:00,68.54,68.56,68.45,68.48,347700.0,39.1913,39.2028,39.1399,39.157,347700.0
2010-11-23 10:20:00,68.49,68.49,68.32,68.41,428300.0,39.1627,39.1627,39.0655,39.117,428300.0
2010-11-23 10:25:00,68.41,68.58,68.35,68.58,476000.0,39.117,39.2142,39.0827,39.2142,476000.0
2010-11-23 10:30:00,68.57,68.59,68.45,68.46,306600.0,39.2085,39.2199,39.1399,39.1456,306600.0
2010-11-23 10:35:00,68.46,68.62,68.45,68.62,211500.0,39.1456,39.2371,39.1399,39.2371,211500.0
2010-11-23 10:40:00,68.62,68.69,68.61,68.63,209800.0,39.2371,39.2771,39.2313,39.2428,209800.0
2010-11-23 10:45:00,68.63,68.66,68.52,68.54,199400.0,39.2428,39.2599,39.1799,39.1913,199400.0
2010-11-23 10:50:00,68.54,68.59,68.51,68.52,243700.0,39.1913,39.2199,39.1742,39.1799,243700.0
2010-11-23 10:55:00,68.53,68.67,68.51,68.61,214200.0,39.1856,39.2656,39.1742,39.2313,214200.0
2010-11-23 11:00:00,68.61,68.61,68.51,68.51,186100.0,39.2313,39.2313,39.1742,39.1742,186100.0
2010-11-23 11:05:00,68.51,68.57,68.45,68.51,194200.0,39.1742,39.2085,39.1399,39.1742,194200.0
2010-11-23 11:10:00,68.5,68.52,68.44,68.5,218000.0,39.1684,39.1799,39.1341,39.1684,218000.0
2010-11-23 11:15:00,68.49,68.53,68.43,68.45,202700.0,39.1627,39.1856,39.1284,39.1399,202700.0
2010-11-23 11:20:00,68.45,68.5,68.42,68.47,246200.0,39.1399,39.1684,39.1227,39.1513,246200.0
2010-11-23 11:25:00,68.46,68.5,68.41,68.42,327000.0,39.1456,39.1684,39.117,39.1227,327000.0
2010-11-23 11:30:00,68.42,68.43,68.36,68.37,227100.0,39.1227,39.1284,39.0884,39.0941,227100.0
2010-11-23 11:35:00,68.37,68.44,68.35,68.43,286800.0,39.0941,39.1341,39.0827,39.1284,286800.0
2010-11-23 11:40:00,68.43,68.51,68.41,68.42,170000.0,39.1284,39.1742,39.117,39.1227,170000.0
2010-11-23 11:45:00,68.42,68.47,68.39,68.43,139700.0,39.1227,39.1513,39.1055,39.1284,139700.0
2010-11-23 11:50:00,68.43,68.49,68.38,68.48,134300.0,39.1284,39.1627,39.0998,39.157,134300.0
2010-11-23 11:55:00,68.47,68.49,68.42,68.47,203700.0,39.1513,39.1627,39.1227,39.1513,203700.0
2010-11-23 12:00:00,68.47,68.52,68.41,68.41,159000.0,39.1513,39.1799,39.117,39.117,159000.0
2010-11-23 12:05:00,68.41,68.51,68.4,68.5,158300.0,39.117,39.1742,39.1113,39.1684,158300.0
2010-11-23 12:10:00,68.5,68.61,68.5,68.57,183100.0,39.1684,39.2313,39.1684,39.2085,183100.0
2010-11-23 12:15:00,68.58,68.6,68.51,68.55,132500.0,39.2142,39.2256,39.1742,39.197,132500.0
2010-11-23 12:20:00,68.55,68.6,68.5,68.53,133400.0,39.197,39.2256,39.1684,39.1856,133400.0
2010-11-23 12:25:00,68.53,68.54,68.5,68.52,124900.0,39.1856,39.1913,39.1684,39.1799,124900.0
2010-11-23 12:30:00,68.51,68.62,68.51,68.58,175200.0,39.1742,39.2371,39.1742,39.2142,175200.0
2010-11-23 12:35:00,68.57,68.58,68.52,68.57,140600.0,39.2085,39.2142,39.1799,39.2085,140600.0
2010-11-23 12:40:00,68.56,68.61,68.55,68.59,160600.0,39.2028,39.2313,39.197,39.2199,160600.0
2010-11-23 12:45:00,68.59,68.62,68.58,68.6,98500.0,39.2199,39.2371,39.2142,39.2256,98500.0
2010-11-23 12:50:00,68.61,68.7,68.58,68.69,208500.0,39.2313,39.2828,39.2142,39.2771,208500.0
2010-11-23 12:55:00,68.7,68.82,68.66,68.81,172100.0,39.2828,39.3514,39.2599,39.3457,172100.0
2010-11-23 13:00:00,68.82,68.82,68.72,68.72,119900.0,39.3514,39.3514,39.2942,39.2942,119900.0
2010-11-23 13:05:00,68.72,68.83,68.72,68.76,102300.0,39.2942,39.3571,39.2942,39.3171,102300.0
2010-11-23 13:10:00,68.75,68.84,68.75,68.83,220000.0,39.3114,39.3629,39.3114,39.3571,220000.0
2010-11-23 13:15:00,68.83,68.84,68.72,68.72,138900.0,39.3571,39.3629,39.2942,39.2942,138900.0
2010-11-23 13:20:00,68.72,68.8,68.71,68.8,78500.0,39.2942,39.34,39.2885,39.34,78500.0
2010-11-23 13:25:00,68.8,68.91,68.8,68.9,208900.0,39.34,39.4029,39.34,39.3972,208900.0
2010-11-23 13:30:00,68.91,68.95,68.87,68.91,174200.0,39.4029,39.4258,39.38,39.4029,174200.0
2010-11-23 13:35:00,68.91,68.96,68.9,68.96,109600.0,39.4029,39.4315,39.3972,39.4315,109600.0
2010-11-23 13:40:00,68.96,68.96,68.91,68.92,153500.0,39.4315,39.4315,39.4029,39.4086,153500.0
2010-11-23 13:45:00,68.93,68.95,68.78,68.8,270000.0,39.4143,39.4258,39.3285,39.34,270000.0
2010-11-23 13:50:00,68.8,68.86,68.8,68.82,106900.0,39.34,39.3743,39.34,39.3514,106900.0
2010-11-23 13:55:00,68.83,68.84,68.72,68.81,132500.0,39.3571,39.3629,39.2942,39.3457,132500.0
2010-11-23 14:00:00,68.8,68.85,68.7,68.76,328200.0,39.34,39.3686,39.2828,39.3171,328200.0
2010-11-23 14:05:00,68.75,68.81,68.73,68.75,114300.0,39.3114,39.3457,39.3,39.3114,114300.0
2010-11-23 14:10:00,68.75,68.85,68.74,68.77,146800.0,39.3114,39.3686,39.3057,39.3228,146800.0
2010-11-23 14:15:00,68.77,68.79,68.71,68.71,185800.0,39.3228,39.3343,39.2885,39.2885,185800.0
2010-11-23 14:20:00,68.71,68.79,68.68,68.73,239600.0,39.2885,39.3343,39.2714,39.3,239600.0
2010-11-23 14:25:00,68.73,68.79,68.71,68.78,153200.0,39.3,39.3343,39.2885,39.3285,153200.0
2010-11-23 14:30:00,68.78,68.82,68.69,68.79,172900.0,39.3285,39.3514,39.2771,39.3343,172900.0
2010-11-23 14:35:00,68.79,68.86,68.77,68.77,111500.0,39.3343,39.3743,39.3228,39.3228,111500.0
2010-11-23 14:40:00,68.77,68.86,68.73,68.84,128200.0,39.3228,39.3743,39.3,39.3629,128200.0
2010-11-23 14:45:00,68.84,68.84,68.75,68.82,124600.0,39.3629,39.3629,39.3114,39.3514,124600.0
2010-11-23 14:50:00,68.82,68.94,68.82,68.91,197900.0,39.3514,39.42,39.3514,39.4029,197900.0
2010-11-23 14:55:00,68.91,68.95,68.88,68.91,109300.0,39.4029,39.4258,39.3857,39.4029,109300.0
2010-11-23 15:00:00,68.91,68.96,68.89,68.93,239300.0,39.4029,39.4315,39.3914,39.4143,239300.0
2010-11-23 15:05:00,68.93,69.0,68.92,68.98,261400.0,39.4143,39.4543,39.4086,39.4429,261400.0
2010-11-23 15:10:00,68.98,69.01,68.9,69.0,316600.0,39.4429,39.4601,39.3972,39.4543,316600.0
2010-11-23 15:15:00,69.0,69.07,68.93,68.94,368000.0,39.4543,39.4944,39.4143,39.42,368000.0
2010-11-23 15:20:00,68.94,68.95,68.86,68.9,236800.0,39.42,39.4258,39.3743,39.3972,236800.0
2010-11-23 15:25:00,68.91,68.95,68.88,68.94,174500.0,39.4029,39.4258,39.3857,39.42,174500.0
2010-11-23 15:30:00,68.94,69.0,68.89,68.89,306900.0,39.42,39.4543,39.3914,39.3914,306900.0
2010-11-23 15:35:00,68.9,68.93,68.86,68.89,246800.0,39.3972,39.4143,39.3743,39.3914,246800.0
2010-11-23 15:40:00,68.89,68.95,68.86,68.91,281700.0,39.3914,39.4258,39.3743,39.4029,281700.0
2010-11-23 15:45:00,68.91,68.98,68.88,68.9,427100.0,39.4029,39.4429,39.3857,39.3972,427100.0
2010-11-23 15:50:00,68.89,68.95,68.87,68.94,540700.0,39.3914,39.4258,39.38,39.42,540700.0
2010-11-23 15:55:00,68.95,69.08,68.92,69.03,1057400.0,39.4258,39.5001,39.4086,39.4715,1057400.0
2010-11-24 09:30:00,69.22,69.49,69.19,69.48,521000.0,39.5801,39.7345,39.563,39.7288,521000.0
2010-11-24 09:35:00,69.49,69.5,69.4,69.41,332000.0,39.7345,39.7402,39.6831,39.6888,332000.0
2010-11-24 09:40:00,69.41,69.45,69.38,69.43,264700.0,39.6888,39.7117,39.6716,39.7002,264700.0
2010-11-24 09:45:00,69.42,69.44,69.28,69.28,290900.0,39.6945,39.7059,39.6144,39.6144,290900.0
2010-11-24 09:50:00,69.27,69.49,69.25,69.49,344900.0,39.6087,39.7345,39.5973,39.7345,344900.0
2010-11-24 09:55:00,69.49,69.59,69.42,69.5,322300.0,39.7345,39.7917,39.6945,39.7402,322300.0
2010-11-24 10:00:00,69.5,69.52,69.35,69.39,292500.0,39.7402,39.7517,39.6545,39.6773,292500.0
2010-11-24 10:05:00,69.39,69.49,69.39,69.47,178300.0,39.6773,39.7345,39.6773,39.7231,178300.0
2010-11-24 10:10:00,69.48,69.51,69.41,69.47,175100.0,39.7288,39.746,39.6888,39.7231,175100.0
2010-11-24 10:15:00,69.47,69.6,69.47,69.59,289200.0,39.7231,39.7974,39.7231,39.7917,289200.0
2010-11-24 10:20:00,69.59,69.68,69.58,69.61,195200.0,39.7917,39.8432,39.786,39.8031,195200.0
2010-11-24 10:25:00,69.61,69.7,69.6,69.62,152800.0,39.8031,39.8546,39.7974,39.8089,152800.0
2010-11-24 10:30:00,69.62,69.75,69.55,69.64,410800.0,39.8089,39.8832,39.7688,39.8203,410800.0
2010-11-24 10:35:00,69.65,69.75,69.65,69.7,192100.0,39.826,39.8832,39.826,39.8546,192100.0
2010-11-24 10:40:00,69.7,69.71,69.64,69.66,125500.0,39.8546,39.8603,39.8203,39.8317,125500.0
2010-11-24 10:45:00,69.66,69.71,69.61,69.63,170000.0,39.8317,39.8603,39.8031,39.8146,170000.0
2010-11-24 10:50:00,69.63,69.69,69.57,69.69,181200.0,39.8146,39.8489,39.7803,39.8489,181200.0
2010-11-24 10:55:00,69.68,69.7,69.62,69.66,137500.0,39.8432,39.8546,39.8089,39.8317,137500.0
2010-11-24 11:00:00,69.66,69.66,69.61,69.62,133100.0,39.8317,39.8317,39.8031,39.8089,133100.0
2010-11-24 11:05:00,69.62,69.72,69.62,69.68,205000.0,39.8089,39.866,39.8089,39.8432,205000.0
2010-11-24 11:10:00,69.68,69.84,69.68,69.82,354300.0,39.8432,39.9347,39.8432,39.9232,354300.0
2010-11-24 11:15:00,69.82,69.83,69.68,69.69,204300.0,39.9232,39.9289,39.8432,39.8489,204300.0
2010-11-24 11:20:00,69.68,69.7,69.51,69.52,243600.0,39.8432,39.8546,39.746,39.7517,243600.0
2010-11-24 11:25:00,69.53,69.55,69.44,69.54,248000.0,39.7574,39.7688,39.7059,39.7631,248000.0
2010-11-24 11:30:00,69.54,69.59,69.48,69.53,177300.0,39.7631,39.7917,39.7288,39.7574,177300.0
2010-11-24 11:35:00,69.52,69.59,69.49,69.54,227200.0,39.7517,39.7917,39.7345,39.7631,227200.0
2010-11-24 11:40:00,69.54,69.56,69.49,69.5,140000.0,39.7631,39.7746,39.7345,39.7402,140000.0
2010-11-24 11:45:00,69.5,69.51,69.43,69.44,83800.0,39.7402,39.746,39.7002,39.7059,83800.0
2010-11-24 11:50:00,69.44,69.54,69.43,69.53,118600.0,39.7059,39.7631,39.7002,39.7574,118600.0
2010-11-24 11:55:00,69.52,69.55,69.47,69.54,168800.0,39.7517,39.7688,39.7231,39.7631,168800.0
2010-11-24 12:00:00,69.55,69.64,69.52,69.58,292200.0,39.7688,39.8203,39.7517,39.786,292200.0
2010-11-24 12:05:00,69.59,69.66,69.58,69.66,130700.0,39.7917,39.8317,39.786,39.8317,130700.0
2010-11-24 12:10:00,69.66,69.69,69.61,69.69,154800.0,39.8317,39.8489,39.8031,39.8489,154800.0
2010-11-24 12:15:00,69.69,69.76,69.67,69.75,182100.0,39.8489,39.8889,39.8375,39.8832,182100.0
2010-11-24 12:20:00,69.74,69.87,69.74,69.85,173200.0,39.8775,39.9518,39.8775,39.9404,173200.0
2010-11-24 12:25:00,69.85,69.93,69.81,69.93,193500.0,39.9404,39.9861,39.9175,39.9861,193500.0
2010-11-24 12:30:00,69.92,69.93,69.83,69.91,198700.0,39.9804,39.9861,39.9289,39.9747,198700.0
2010-11-24 12:35:00,69.91,69.95,69.84,69.85,163800.0,39.9747,39.9976,39.9347,39.9404,163800.0
2010-11-24 12:40:00,69.84,69.87,69.72,69.75,164600.0,39.9347,39.9518,39.866,39.8832,164600.0
2010-11-24 12:45:00,69.75,69.82,69.72,69.76,219300.0,39.8832,39.9232,39.866,39.8889,219300.0
2010-11-24 12:50:00,69.75,69.82,69.73,69.76,127500.0,39.8832,39.9232,39.8718,39.8889,127500.0
2010-11-24 12:55:00,69.76,69.8,69.7,69.72,123000.0,39.8889,39.9118,39.8546,39.866,123000.0
2010-11-24 13:00:00,69.73,69.73,69.65,69.65,137900.0,39.8718,39.8718,39.826,39.826,137900.0
2010-11-24 13:05:00,69.65,69.66,69.57,69.63,169100.0,39.826,39.8317,39.7803,39.8146,169100.0
2010-11-24 13:10:00,69.63,69.65,69.6,69.64,64500.0,39.8146,39.826,39.7974,39.8203,64500.0
2010-11-24 13:15:00,69.64,69.65,69.6,69.61,42800.0,39.8203,39.826,39.7974,39.8031,42800.0
2010-11-24 13:20:00,69.61,69.73,69.61,69.69,157500.0,39.8031,39.8718,39.8031,39.8489,157500.0
2010-11-24 13:25:00,69.69,69.74,69.68,69.73,76700.0,39.8489,39.8775,39.8432,39.8718,76700.0
2010-11-24 13:30:00,69.73,69.77,69.72,69.74,97100.0,39.8718,39.8946,39.866,39.8775,97100.0
2010-11-24 13:35:00,69.75,69.83,69.74,69.82,129400.0,39.8832,39.9289,39.8775,39.9232,129400.0
2010-11-24 13:40:00,69.82,69.84,69.8,69.81,108500.0,39.9232,39.9347,39.9118,39.9175,108500.0
2010-11-24 13:45:00,69.8,69.84,69.76,69.83,174100.0,39.9118,39.9347,39.8889,39.9289,174100.0
2010-11-24 13:50:00,69.83,69.91,69.83,69.91,97800.0,39.9289,39.9747,39.9289,39.9747,97800.0
2010-11-24 13:55:00,69.9,69.9,69.83,69.84,114900.0,39.969,39.969,39.9289,39.9347,114900.0
2010-11-24 14:00:00,69.84,69.86,69.82,69.85,104400.0,39.9347,39.9461,39.9232,39.9404,104400.0
2010-11-24 14:05:00,69.85,69.85,69.81,69.81,83900.0,39.9404,39.9404,39.9175,39.9175,83900.0
2010-11-24 14:10:00,69.81,69.83,69.77,69.82,119000.0,39.9175,39.9289,39.8946,39.9232,119000.0
2010-11-24 14:15:00,69.82,69.84,69.77,69.77,91300.0,39.9232,39.9347,39.8946,39.8946,91300.0
2010-11-24 14:20:00,69.78,69.81,69.76,69.8,70400.0,39.9003,39.9175,39.8889,39.9118,70400.0
2010-11-24 14:25:00,69.81,69.88,69.8,69.87,163800.0,39.9175,39.9575,39.9118,39.9518,163800.0
2010-11-24 14:30:00,69.88,69.9,69.84,69.85,168600.0,39.9575,39.969,39.9347,39.9404,168600.0
2010-11-24 14:35:00,69.85,69.9,69.83,69.84,135400.0,39.9404,39.969,39.9289,39.9347,135400.0
2010-11-24 14:40:00,69.84,69.89,69.83,69.88,114100.0,39.9347,39.9632,39.9289,39.9575,114100.0
2010-11-24 14:45:00,69.89,69.9,69.86,69.86,88000.0,39.9632,39.969,39.9461,39.9461,88000.0
2010-11-24 14:50:00,69.87,69.88,69.82,69.82,66200.0,39.9518,39.9575,39.9232,39.9232,66200.0
2010-11-24 14:55:00,69.82,69.94,69.82,69.92,149600.0,39.9232,39.9918,39.9232,39.9804,149600.0
2010-11-24 15:00:00,69.92,69.99,69.87,69.98,156300.0,39.9804,40.0204,39.9518,40.0147,156300.0
2010-11-24 15:05:00,69.98,70.0,69.91,69.91,178800.0,40.0147,40.0261,39.9747,39.9747,178800.0
2010-11-24 15:10:00,69.92,69.97,69.9,69.9,111200.0,39.9804,40.009,39.969,39.969,111200.0
2010-11-24 15:15:00,69.9,69.91,69.83,69.87,143400.0,39.969,39.9747,39.9289,39.9518,143400.0
2010-11-24 15:20:00,69.87,69.98,69.85,69.92,181100.0,39.9518,40.0147,39.9404,39.9804,181100.0
2010-11-24 15:25:00,69.92,69.92,69.88,69.9,170600.0,39.9804,39.9804,39.9575,39.969,170600.0
2010-11-24 15:30:00,69.9,69.94,69.83,69.86,189800.0,39.969,39.9918,39.9289,39.9461,189800.0
2010-11-24 15:35:00,69.87,69.87,69.8,69.85,170100.0,39.9518,39.9518,39.9118,39.9404,170100.0
2010-11-24 15:40:00,69.85,69.92,69.84,69.9,264200.0,39.9404,39.9804,39.9347,39.969,264200.0
2010-11-24 15:45:00,69.89,69.89,69.81,69.85,432800.0,39.9632,39.9632,39.9175,39.9404,432800.0
2010-11-24 15:50:00,69.86,69.92,69.84,69.91,387500.0,39.9461,39.9804,39.9347,39.9747,387500.0
2010-11-24 15:55:00,69.91,69.99,69.86,69.89,1138400.0,39.9747,40.0204,39.9461,39.9632,1138400.0
2010-11-26 09:30:00,69.3,69.4,68.9,69.03,389900.0,39.6259,39.6831,39.3972,39.4715,389900.0
2010-11-26 09:35:00,69.03,69.16,68.97,69.07,296400.0,39.4715,39.5458,39.4372,39.4944,296400.0
2010-11-26 09:40:00,69.07,69.19,69.01,69.13,165300.0,39.4944,39.563,39.4601,39.5287,165300.0
2010-11-26 09:45:00,69.12,69.25,69.03,69.21,189400.0,39.523,39.5973,39.4715,39.5744,189400.0
2010-11-26 09:50:00,69.21,69.32,69.2,69.29,148500.0,39.5744,39.6373,39.5687,39.6202,148500.0
2010-11-26 09:55:00,69.3,69.3,69.23,69.26,98000.0,39.6259,39.6259,39.5859,39.603,98000.0
2010-11-26 10:00:00,69.26,69.35,69.25,69.3,131400.0,39.603,39.6545,39.5973,39.6259,131400.0
2010-11-26 10:05:00,69.29,69.34,69.22,69.33,107400.0,39.6202,39.6488,39.5801,39.643,107400.0
2010-11-26 10:10:00,69.33,69.42,69.32,69.41,130100.0,39.643,39.6945,39.6373,39.6888,130100.0
2010-11-26 10:15:00,69.4,69.43,69.36,69.4,112800.0,39.6831,39.7002,39.6602,39.6831,112800.0
2010-11-26 10:20:00,69.4,69.41,69.32,69.33,99000.0,39.6831,39.6888,39.6373,39.643,99000.0
2010-11-26 10:25:00,69.33,69.38,69.28,69.31,137000.0,39.643,39.6716,39.6144,39.6316,137000.0
2010-11-26 10:30:00,69.31,69.33,69.27,69.29,343900.0,39.6316,39.643,39.6087,39.6202,343900.0
2010-11-26 10:35:00,69.3,69.3,69.25,69.25,84600.0,39.6259,39.6259,39.5973,39.5973,84600.0
2010-11-26 10:40:00,69.24,69.36,69.24,69.33,130600.0,39.5916,39.6602,39.5916,39.643,130600.0
2010-11-26 10:45:00,69.32,69.34,69.27,69.34,118100.0,39.6373,39.6488,39.6087,39.6488,118100.0
2010-11-26 10:50:00,69.33,69.33,69.26,69.27,71000.0,39.643,39.643,39.603,39.6087,71000.0
2010-11-26 10:55:00,69.28,69.28,69.23,69.26,79700.0,39.6144,39.6144,39.5859,39.603,79700.0
2010-11-26 11:00:00,69.25,69.27,69.2,69.23,76200.0,39.5973,39.6087,39.5687,39.5859,76200.0
2010-11-26 11:05:00,69.24,69.28,69.21,69.27,63800.0,39.5916,39.6144,39.5744,39.6087,63800.0
2010-11-26 11:10:00,69.26,69.27,69.18,69.25,70200.0,39.603,39.6087,39.5573,39.5973,70200.0
2010-11-26 11:15:00,69.25,69.25,69.2,69.2,81700.0,39.5973,39.5973,39.5687,39.5687,81700.0
2010-11-26 11:20:00,69.2,69.21,69.15,69.16,68200.0,39.5687,39.5744,39.5401,39.5458,68200.0
2010-11-26 11:25:00,69.16,69.18,69.11,69.15,98700.0,39.5458,39.5573,39.5172,39.5401,98700.0
2010-11-26 11:30:00,69.16,69.17,69.1,69.12,69600.0,39.5458,39.5516,39.5115,39.523,69600.0
2010-11-26 11:35:00,69.11,69.12,69.03,69.06,108400.0,39.5172,39.523,39.4715,39.4887,108400.0
2010-11-26 11:40:00,69.05,69.06,68.99,69.0,161200.0,39.4829,39.4887,39.4486,39.4543,161200.0
2010-11-26 11:45:00,69.0,69.13,69.0,69.13,88100.0,39.4543,39.5287,39.4543,39.5287,88100.0
2010-11-26 11:50:00,69.12,69.16,69.11,69.11,72000.0,39.523,39.5458,39.5172,39.5172,72000.0
2010-11-26 11:55:00,69.11,69.18,69.07,69.18,77500.0,39.5172,39.5573,39.4944,39.5573,77500.0
2010-11-26 12:00:00,69.18,69.19,69.09,69.13,104900.0,39.5573,39.563,39.5058,39.5287,104900.0
2010-11-26 12:05:00,69.13,69.2,69.13,69.19,99000.0,39.5287,39.5687,39.5287,39.563,99000.0
2010-11-26 12:10:00,69.19,69.24,69.19,69.23,65400.0,39.563,39.5916,39.563,39.5859,65400.0
2010-11-26 12:15:00,69.24,69.26,69.23,69.26,87900.0,39.5916,39.603,39.5859,39.603,87900.0
2010-11-26 12:20:00,69.26,69.34,69.25,69.34,81600.0,39.603,39.6488,39.5973,39.6488,81600.0
2010-11-26 12:25:00,69.34,69.36,69.3,69.31,101200.0,39.6488,39.6602,39.6259,39.6316,101200.0
2010-11-26 12:30:00,69.3,69.31,69.28,69.3,73500.0,39.6259,39.6316,39.6144,39.6259,73500.0
2010-11-26 12:35:00,69.3,69.33,69.29,69.3,87900.0,39.6259,39.643,39.6202,39.6259,87900.0
2010-11-26 12:40:00,69.31,69.31,69.23,69.27,130000.0,39.6316,39.6316,39.5859,39.6087,130000.0
2010-11-26 12:45:00,69.28,69.38,69.28,69.38,230000.0,39.6144,39.6716,39.6144,39.6716,230000.0
2010-11-26 12:50:00,69.38,69.38,69.32,69.33,189800.0,39.6716,39.6716,39.6373,39.643,189800.0
2010-11-26 12:55:00,69.32,69.39,69.27,69.27,465600.0,39.6373,39.6773,39.6087,39.6087,465600.0
2010-11-29 09:30:00,68.71,68.86,68.41,68.45,560600.0,39.2885,39.3743,39.117,39.1399,560600.0
2010-11-29 09:35:00,68.46,68.66,68.44,68.64,358600.0,39.1456,39.2599,39.1341,39.2485,358600.0
2010-11-29 09:40:00,68.64,68.75,68.6,68.68,311400.0,39.2485,39.3114,39.2256,39.2714,311400.0
2010-11-29 09:45:00,68.69,68.69,68.59,68.6,217500.0,39.2771,39.2771,39.2199,39.2256,217500.0
2010-11-29 09:50:00,68.59,68.61,68.49,68.5,288100.0,39.2199,39.2313,39.1627,39.1684,288100.0
2010-11-29 09:55:00,68.49,68.5,68.31,68.44,451900.0,39.1627,39.1684,39.0598,39.1341,451900.0
2010-11-29 10:00:00,68.44,68.49,68.3,68.3,515000.0,39.1341,39.1627,39.0541,39.0541,515000.0
2010-11-29 10:05:00,68.31,68.49,68.31,68.49,340900.0,39.0598,39.1627,39.0598,39.1627,340900.0
2010-11-29 10:10:00,68.5,68.51,68.4,68.49,388200.0,39.1684,39.1742,39.1113,39.1627,388200.0
2010-11-29 10:15:00,68.48,68.58,68.48,68.58,250400.0,39.157,39.2142,39.157,39.2142,250400.0
2010-11-29 10:20:00,68.58,68.58,68.45,68.53,186500.0,39.2142,39.2142,39.1399,39.1856,186500.0
2010-11-29 10:25:00,68.53,68.56,68.42,68.46,204500.0,39.1856,39.2028,39.1227,39.1456,204500.0
2010-11-29 10:30:00,68.45,68.73,68.45,68.71,279100.0,39.1399,39.3,39.1399,39.2885,279100.0
2010-11-29 10:35:00,68.7,68.71,68.62,68.69,129800.0,39.2828,39.2885,39.2371,39.2771,129800.0
2010-11-29 10:40:00,68.68,68.8,68.68,68.71,189500.0,39.2714,39.34,39.2714,39.2885,189500.0
2010-11-29 10:45:00,68.71,68.74,68.66,68.69,143200.0,39.2885,39.3057,39.2599,39.2771,143200.0
2010-11-29 10:50:00,68.68,68.78,68.65,68.66,144600.0,39.2714,39.3285,39.2542,39.2599,144600.0
2010-11-29 10:55:00,68.65,68.66,68.54,68.6,202800.0,39.2542,39.2599,39.1913,39.2256,202800.0
2010-11-29 11:00:00,68.6,68.63,68.55,68.62,186100.0,39.2256,39.2428,39.197,39.2371,186100.0
2010-11-29 11:05:00,68.62,68.63,68.57,68.6,161300.0,39.2371,39.2428,39.2085,39.2256,161300.0
2010-11-29 11:10:00,68.59,68.72,68.56,68.72,144500.0,39.2199,39.2942,39.2028,39.2942,144500.0
2010-11-29 11:15:00,68.73,68.75,68.66,68.66,287700.0,39.3,39.3114,39.2599,39.2599,287700.0
2010-11-29 11:20:00,68.67,68.72,68.62,68.65,165600.0,39.2656,39.2942,39.2371,39.2542,165600.0
2010-11-29 11:25:00,68.64,68.85,68.6,68.82,270600.0,39.2485,39.3686,39.2256,39.3514,270600.0
2010-11-29 11:30:00,68.81,68.88,68.75,68.76,198200.0,39.3457,39.3857,39.3114,39.3171,198200.0
2010-11-29 11:35:00,68.77,68.79,68.72,68.72,156300.0,39.3228,39.3343,39.2942,39.2942,156300.0
2010-11-29 11:40:00,68.72,68.74,68.6,68.65,182400.0,39.2942,39.3057,39.2256,39.2542,182400.0
2010-11-29 11:45:00,68.66,68.73,68.64,68.65,118200.0,39.2599,39.3,39.2485,39.2542,118200.0
2010-11-29 11:50:00,68.66,68.66,68.56,68.64,141200.0,39.2599,39.2599,39.2028,39.2485,141200.0
2010-11-29 11:55:00,68.64,68.74,68.62,68.71,134500.0,39.2485,39.3057,39.2371,39.2885,134500.0
2010-11-29 12:00:00,68.72,68.76,68.69,68.72,109800.0,39.2942,39.3171,39.2771,39.2942,109800.0
2010-11-29 12:05:00,68.73,68.85,68.72,68.84,214600.0,39.3,39.3686,39.2942,39.3629,214600.0
2010-11-29 12:10:00,68.85,68.88,68.78,68.81,216600.0,39.3686,39.3857,39.3285,39.3457,216600.0
2010-11-29 12:15:00,68.81,68.93,68.8,68.91,109700.0,39.3457,39.4143,39.34,39.4029,109700.0
2010-11-29 12:20:00,68.91,69.03,68.9,68.94,297900.0,39.4029,39.4715,39.3972,39.42,297900.0
2010-11-29 12:25:00,68.94,68.95,68.9,68.91,103400.0,39.42,39.4258,39.3972,39.4029,103400.0
2010-11-29 12:30:00,68.91,68.94,68.84,68.91,150200.0,39.4029,39.42,39.3629,39.4029,150200.0
2010-11-29 12:35:00,68.9,68.95,68.87,68.87,137700.0,39.3972,39.4258,39.38,39.38,137700.0
2010-11-29 12:40:00,68.87,68.98,68.87,68.96,198100.0,39.38,39.4429,39.38,39.4315,198100.0
2010-11-29 12:45:00,68.97,69.0,68.93,68.99,157200.0,39.4372,39.4543,39.4143,39.4486,157200.0
2010-11-29 12:50:00,69.0,69.0,68.94,68.99,115100.0,39.4543,39.4543,39.42,39.4486,115100.0
2010-11-29 12:55:00,69.0,69.0,68.97,68.99,67100.0,39.4543,39.4543,39.4372,39.4486,67100.0
2010-11-29 13:00:00,68.99,69.0,68.96,68.98,95500.0,39.4486,39.4543,39.4315,39.4429,95500.0
2010-11-29 13:05:00,68.98,68.98,68.9,68.92,196800.0,39.4429,39.4429,39.3972,39.4086,196800.0
2010-11-29 13:10:00,68.92,69.0,68.92,68.94,131300.0,39.4086,39.4543,39.4086,39.42,131300.0
2010-11-29 13:15:00,68.94,69.01,68.94,68.99,102200.0,39.42,39.4601,39.42,39.4486,102200.0
2010-11-29 13:20:00,69.0,69.01,68.92,68.92,151200.0,39.4543,39.4601,39.4086,39.4086,151200.0
2010-11-29 13:25:00,68.92,68.94,68.85,68.89,191500.0,39.4086,39.42,39.3686,39.3914,191500.0
2010-11-29 13:30:00,68.9,68.9,68.78,68.8,203400.0,39.3972,39.3972,39.3285,39.34,203400.0
2010-11-29 13:35:00,68.8,68.85,68.77,68.77,121600.0,39.34,39.3686,39.3228,39.3228,121600.0
2010-11-29 13:40:00,68.78,68.81,68.77,68.8,171500.0,39.3285,39.3457,39.3228,39.34,171500.0
2010-11-29 13:45:00,68.81,68.82,68.75,68.81,131100.0,39.3457,39.3514,39.3114,39.3457,131100.0
2010-11-29 13:50:00,68.82,68.86,68.82,68.85,99300.0,39.3514,39.3743,39.3514,39.3686,99300.0
2010-11-29 13:55:00,68.84,68.86,68.8,68.83,130400.0,39.3629,39.3743,39.34,39.3571,130400.0
2010-11-29 14:00:00,68.84,68.88,68.82,68.84,180800.0,39.3629,39.3857,39.3514,39.3629,180800.0
2010-11-29 14:05:00,68.84,68.87,68.78,68.87,91300.0,39.3629,39.38,39.3285,39.38,91300.0
2010-11-29 14:10:00,68.87,68.9,68.81,68.88,184500.0,39.38,39.3972,39.3457,39.3857,184500.0
2010-11-29 14:15:00,68.88,68.95,68.86,68.94,140400.0,39.3857,39.4258,39.3743,39.42,140400.0
2010-11-29 14:20:00,68.95,68.97,68.87,68.91,182000.0,39.4258,39.4372,39.38,39.4029,182000.0
2010-11-29 14:25:00,68.92,69.16,68.91,69.13,309300.0,39.4086,39.5458,39.4029,39.5287,309300.0
2010-11-29 14:30:00,69.14,69.28,69.12,69.24,395800.0,39.5344,39.6144,39.523,39.5916,395800.0
2010-11-29 14:35:00,69.24,69.31,69.21,69.27,248600.0,39.5916,39.6316,39.5744,39.6087,248600.0
2010-11-29 14:40:00,69.26,69.29,69.24,69.29,155600.0,39.603,39.6202,39.5916,39.6202,155600.0
2010-11-29 14:45:00,69.28,69.35,69.28,69.35,136800.0,39.6144,39.6545,39.6144,39.6545,136800.0
2010-11-29 14:50:00,69.35,69.35,69.26,69.31,165400.0,39.6545,39.6545,39.603,39.6316,165400.0
2010-11-29 14:55:00,69.31,69.4,69.25,69.35,251200.0,39.6316,39.6831,39.5973,39.6545,251200.0
2010-11-29 15:00:00,69.35,69.48,69.35,69.47,225400.0,39.6545,39.7288,39.6545,39.7231,225400.0
2010-11-29 15:05:00,69.47,69.48,69.39,69.42,198000.0,39.7231,39.7288,39.6773,39.6945,198000.0
2010-11-29 15:10:00,69.42,69.44,69.37,69.42,321700.0,39.6945,39.7059,39.6659,39.6945,321700.0
2010-11-29 15:15:00,69.42,69.56,69.42,69.56,235600.0,39.6945,39.7746,39.6945,39.7746,235600.0
2010-11-29 15:20:00,69.55,69.56,69.36,69.46,314900.0,39.7688,39.7746,39.6602,39.7174,314900.0
2010-11-29 15:25:00,69.46,69.5,69.45,69.47,168600.0,39.7174,39.7402,39.7117,39.7231,168600.0
2010-11-29 15:30:00,69.47,69.47,69.35,69.4,367500.0,39.7231,39.7231,39.6545,39.6831,367500.0
2010-11-29 15:35:00,69.4,69.49,69.39,69.48,246200.0,39.6831,39.7345,39.6773,39.7288,246200.0
2010-11-29 15:40:00,69.49,69.55,69.46,69.5,260600.0,39.7345,39.7688,39.7174,39.7402,260600.0
2010-11-29 15:45:00,69.49,69.63,69.46,69.63,393400.0,39.7345,39.8146,39.7174,39.8146,393400.0
2010-11-29 15:50:00,69.63,69.64,69.46,69.46,248500.0,39.8146,39.8203,39.7174,39.7174,248500.0
2010-11-29 15:55:00,69.47,69.56,69.44,69.44,467100.0,39.7231,39.7746,39.7059,39.7059,467100.0
2010-11-30 09:30:00,68.51,68.84,68.32,68.84,597000.0,39.1742,39.3629,39.0655,39.3629,597000.0
2010-11-30 09:35:00,68.84,68.95,68.74,68.84,393700.0,39.3629,39.4258,39.3057,39.3629,393700.0
2010-11-30 09:40:00,68.84,68.99,68.75,68.92,349900.0,39.3629,39.4486,39.3114,39.4086,349900.0
2010-11-30 09:45:00,68.93,69.04,68.77,68.96,286800.0,39.4143,39.4772,39.3228,39.4315,286800.0
2010-11-30 09:50:00,68.97,69.0,68.86,68.91,191300.0,39.4372,39.4543,39.3743,39.4029,191300.0
2010-11-30 09:55:00,68.91,69.06,68.88,69.04,163800.0,39.4029,39.4887,39.3857,39.4772,163800.0
2010-11-30 10:00:00,69.05,69.1,68.95,69.0,366800.0,39.4829,39.5115,39.4258,39.4543,366800.0
2010-11-30 10:05:00,68.99,69.05,68.94,68.98,180100.0,39.4486,39.4829,39.42,39.4429,180100.0
2010-11-30 10:10:00,68.98,69.1,68.98,69.1,158500.0,39.4429,39.5115,39.4429,39.5115,158500.0
2010-11-30 10:15:00,69.09,69.28,69.08,69.27,265800.0,39.5058,39.6144,39.5001,39.6087,265800.0
2010-11-30 10:20:00,69.27,69.44,69.2,69.42,286600.0,39.6087,39.7059,39.5687,39.6945,286600.0
2010-11-30 10:25:00,69.41,69.61,69.34,69.43,409000.0,39.6888,39.8031,39.6488,39.7002,409000.0
2010-11-30 10:30:00,69.43,69.44,69.23,69.24,239000.0,39.7002,39.7059,39.5859,39.5916,239000.0
2010-11-30 10:35:00,69.25,69.27,69.18,69.18,185400.0,39.5973,39.6087,39.5573,39.5573,185400.0
2010-11-30 10:40:00,69.18,69.25,69.12,69.25,154600.0,39.5573,39.5973,39.523,39.5973,154600.0
2010-11-30 10:45:00,69.25,69.25,69.1,69.15,205100.0,39.5973,39.5973,39.5115,39.5401,205100.0
2010-11-30 10:50:00,69.14,69.15,69.04,69.12,135200.0,39.5344,39.5401,39.4772,39.523,135200.0
2010-11-30 10:55:00,69.11,69.22,69.09,69.19,267800.0,39.5172,39.5801,39.5058,39.563,267800.0
2010-11-30 11:00:00,69.2,69.38,69.17,69.36,207200.0,39.5687,39.6716,39.5516,39.6602,207200.0
2010-11-30 11:05:00,69.35,69.38,69.3,69.37,226900.0,39.6545,39.6716,39.6259,39.6659,226900.0
2010-11-30 11:10:00,69.38,69.46,69.27,69.28,182700.0,39.6716,39.7174,39.6087,39.6144,182700.0
2010-11-30 11:15:00,69.28,69.28,69.19,69.24,267100.0,39.6144,39.6144,39.563,39.5916,267100.0
2010-11-30 11:20:00,69.25,69.3,69.18,69.2,181900.0,39.5973,39.6259,39.5573,39.5687,181900.0
2010-11-30 11:25:00,69.19,69.26,69.19,69.24,212600.0,39.563,39.603,39.563,39.5916,212600.0
2010-11-30 11:30:00,69.25,69.26,69.13,69.14,146800.0,39.5973,39.603,39.5287,39.5344,146800.0
2010-11-30 11:35:00,69.14,69.22,69.12,69.22,121000.0,39.5344,39.5801,39.523,39.5801,121000.0
2010-11-30 11:40:00,69.21,69.27,69.18,69.25,205900.0,39.5744,39.6087,39.5573,39.5973,205900.0
2010-11-30 11:45:00,69.26,69.34,69.25,69.31,100600.0,39.603,39.6488,39.5973,39.6316,100600.0
2010-11-30 11:50:00,69.32,69.38,69.29,69.29,154600.0,39.6373,39.6716,39.6202,39.6202,154600.0
2010-11-30 11:55:00,69.29,69.51,69.26,69.49,250200.0,39.6202,39.746,39.603,39.7345,250200.0
2010-11-30 12:00:00,69.49,69.5,69.41,69.42,134100.0,39.7345,39.7402,39.6888,39.6945,134100.0
2010-11-30 12:05:00,69.41,69.43,69.32,69.37,187800.0,39.6888,39.7002,39.6373,39.6659,187800.0
2010-11-30 12:10:00,69.36,69.39,69.34,69.36,159000.0,39.6602,39.6773,39.6488,39.6602,159000.0
2010-11-30 12:15:00,69.36,69.36,69.2,69.24,226200.0,39.6602,39.6602,39.5687,39.5916,226200.0
2010-11-30 12:20:00,69.25,69.3,69.24,69.25,167200.0,39.5973,39.6259,39.5916,39.5973,167200.0
2010-11-30 12:25:00,69.25,69.31,69.22,69.29,157100.0,39.5973,39.6316,39.5801,39.6202,157100.0
2010-11-30 12:30:00,69.3,69.35,69.23,69.25,90800.0,39.6259,39.6545,39.5859,39.5973,90800.0
2010-11-30 12:35:00,69.24,69.3,69.22,69.27,126200.0,39.5916,39.6259,39.5801,39.6087,126200.0
2010-11-30 12:40:00,69.28,69.33,69.25,69.31,83000.0,39.6144,39.643,39.5973,39.6316,83000.0
2010-11-30 12:45:00,69.32,69.4,69.32,69.39,175900.0,39.6373,39.6831,39.6373,39.6773,175900.0
2010-11-30 12:50:00,69.39,69.43,69.33,69.39,155800.0,39.6773,39.7002,39.643,39.6773,155800.0
2010-11-30 12:55:00,69.4,69.45,69.35,69.41,86400.0,39.6831,39.7117,39.6545,39.6888,86400.0
2010-11-30 13:00:00,69.4,69.6,69.38,69.58,378100.0,39.6831,39.7974,39.6716,39.786,378100.0
2010-11-30 13:05:00,69.58,69.63,69.53,69.55,187500.0,39.786,39.8146,39.7574,39.7688,187500.0
2010-11-30 13:10:00,69.55,69.59,69.53,69.59,117700.0,39.7688,39.7917,39.7574,39.7917,117700.0
2010-11-30 13:15:00,69.59,69.66,69.56,69.63,194800.0,39.7917,39.8317,39.7746,39.8146,194800.0
2010-11-30 13:20:00,69.63,69.74,69.63,69.71,282800.0,39.8146,39.8775,39.8146,39.8603,282800.0
2010-11-30 13:25:00,69.71,69.72,69.63,69.67,191800.0,39.8603,39.866,39.8146,39.8375,191800.0
2010-11-30 13:30:00,69.66,69.69,69.6,69.63,160400.0,39.8317,39.8489,39.7974,39.8146,160400.0
2010-11-30 13:35:00,69.63,69.72,69.63,69.65,93600.0,39.8146,39.866,39.8146,39.826,93600.0
2010-11-30 13:40:00,69.65,69.67,69.53,69.54,114400.0,39.826,39.8375,39.7574,39.7631,114400.0
2010-11-30 13:45:00,69.54,69.63,69.53,69.62,116900.0,39.7631,39.8146,39.7574,39.8089,116900.0
2010-11-30 13:50:00,69.62,69.62,69.51,69.58,166200.0,39.8089,39.8089,39.746,39.786,166200.0
2010-11-30 13:55:00,69.59,69.6,69.53,69.54,104100.0,39.7917,39.7974,39.7574,39.7631,104100.0
2010-11-30 14:00:00,69.55,69.6,69.5,69.54,158300.0,39.7688,39.7974,39.7402,39.7631,158300.0
2010-11-30 14:05:00,69.55,69.63,69.51,69.57,178600.0,39.7688,39.8146,39.746,39.7803,178600.0
2010-11-30 14:10:00,69.58,69.6,69.51,69.51,155400.0,39.786,39.7974,39.746,39.746,155400.0
2010-11-30 14:15:00,69.51,69.56,69.46,69.5,263000.0,39.746,39.7746,39.7174,39.7402,263000.0
2010-11-30 14:20:00,69.5,69.55,69.41,69.44,138300.0,39.7402,39.7688,39.6888,39.7059,138300.0
2010-11-30 14:25:00,69.44,69.48,69.29,69.34,248900.0,39.7059,39.7288,39.6202,39.6488,248900.0
2010-11-30 14:30:00,69.33,69.39,69.29,69.31,200000.0,39.643,39.6773,39.6202,39.6316,200000.0
2010-11-30 14:35:00,69.32,69.4,69.3,69.34,261000.0,39.6373,39.6831,39.6259,39.6488,261000.0
2010-11-30 14:40:00,69.34,69.39,69.33,69.36,194400.0,39.6488,39.6773,39.643,39.6602,194400.0
2010-11-30 14:45:00,69.37,69.39,69.33,69.37,185000.0,39.6659,39.6773,39.643,39.6659,185000.0
2010-11-30 14:50:00,69.36,69.42,69.33,69.37,228700.0,39.6602,39.6945,39.643,39.6659,228700.0
2010-11-30 14:55:00,69.37,69.49,69.36,69.47,301900.0,39.6659,39.7345,39.6602,39.7231,301900.0
2010-11-30 15:00:00,69.46,69.59,69.45,69.56,252200.0,39.7174,39.7917,39.7117,39.7746,252200.0
2010-11-30 15:05:00,69.55,69.57,69.49,69.51,257300.0,39.7688,39.7803,39.7345,39.746,257300.0
2010-11-30 15:10:00,69.52,69.54,69.42,69.53,255000.0,39.7517,39.7631,39.6945,39.7574,255000.0
2010-11-30 15:15:00,69.52,69.65,69.51,69.61,283500.0,39.7517,39.826,39.746,39.8031,283500.0
2010-11-30 15:20:00,69.61,69.71,69.6,69.71,361600.0,39.8031,39.8603,39.7974,39.8603,361600.0
2010-11-30 15:25:00,69.71,69.75,69.69,69.71,388900.0,39.8603,39.8832,39.8489,39.8603,388900.0
2010-11-30 15:30:00,69.71,69.74,69.62,69.62,485900.0,39.8603,39.8775,39.8089,39.8089,485900.0
2010-11-30 15:35:00,69.63,69.74,69.6,69.73,436700.0,39.8146,39.8775,39.7974,39.8718,436700.0
2010-11-30 15:40:00,69.73,69.74,69.56,69.65,634700.0,39.8718,39.8775,39.7746,39.826,634700.0
2010-11-30 15:45:00,69.65,69.65,69.53,69.58,1063900.0,39.826,39.826,39.7574,39.786,1063900.0
2010-11-30 15:50:00,69.59,69.7,69.47,69.68,832700.0,39.7917,39.8546,39.7231,39.8432,832700.0
2010-11-30 15:55:00,69.68,69.71,69.56,69.58,1453200.0,39.8432,39.8603,39.7746,39.786,1453200.0
2010-12-01 09:30:00,70.41,70.72,70.38,70.49,677300.0,40.2606,40.4378,40.2434,40.3063,677300.0
2010-12-01 09:35:00,70.5,70.84,70.49,70.72,271900.0,40.312,40.5065,40.3063,40.4378,271900.0
2010-12-01 09:40:00,70.73,70.83,70.58,70.82,338300.0,40.4436,40.5007,40.3578,40.495,338300.0
2010-12-01 09:45:00,70.82,70.94,70.79,70.84,358900.0,40.495,40.5636,40.4779,40.5065,358900.0
2010-12-01 09:50:00,70.83,71.0,70.81,70.97,358900.0,40.5007,40.5979,40.4893,40.5808,358900.0
2010-12-01 09:55:00,70.97,71.08,70.97,71.02,507300.0,40.5808,40.6437,40.5808,40.6094,507300.0
2010-12-01 10:00:00,71.03,71.13,70.86,71.01,577200.0,40.6151,40.6723,40.5179,40.6037,577200.0
2010-12-01 10:05:00,71.02,71.03,70.88,70.93,491800.0,40.6094,40.6151,40.5293,40.5579,491800.0
2010-12-01 10:10:00,70.94,71.05,70.93,71.04,450700.0,40.5636,40.6265,40.5579,40.6208,450700.0
2010-12-01 10:15:00,71.05,71.06,70.92,70.97,514700.0,40.6265,40.6323,40.5522,40.5808,514700.0
2010-12-01 10:20:00,70.98,70.99,70.94,70.96,277700.0,40.5865,40.5922,40.5636,40.5751,277700.0
2010-12-01 10:25:00,70.96,71.01,70.93,70.95,240200.0,40.5751,40.6037,40.5579,40.5694,240200.0
2010-12-01 10:30:00,70.96,71.04,70.93,70.96,336300.0,40.5751,40.6208,40.5579,40.5751,336300.0
2010-12-01 10:35:00,70.96,70.98,70.91,70.95,275100.0,40.5751,40.5865,40.5465,40.5694,275100.0
2010-12-01 10:40:00,70.94,70.96,70.88,70.88,366000.0,40.5636,40.5751,40.5293,40.5293,366000.0
2010-12-01 10:45:00,70.88,70.97,70.88,70.94,250900.0,40.5293,40.5808,40.5293,40.5636,250900.0
2010-12-01 10:50:00,70.94,70.99,70.91,70.93,178300.0,40.5636,40.5922,40.5465,40.5579,178300.0
2010-12-01 10:55:00,70.93,70.96,70.88,70.89,234100.0,40.5579,40.5751,40.5293,40.535,234100.0
2010-12-01 11:00:00,70.89,70.93,70.89,70.91,205900.0,40.535,40.5579,40.535,40.5465,205900.0
2010-12-01 11:05:00,70.91,70.93,70.89,70.92,147900.0,40.5465,40.5579,40.535,40.5522,147900.0
2010-12-01 11:10:00,70.92,70.94,70.88,70.89,227900.0,40.5522,40.5636,40.5293,40.535,227900.0
2010-12-01 11:15:00,70.89,70.95,70.86,70.93,176200.0,40.535,40.5694,40.5179,40.5579,176200.0
2010-12-01 11:20:00,70.93,71.0,70.91,70.93,172400.0,40.5579,40.5979,40.5465,40.5579,172400.0
2010-12-01 11:25:00,70.93,70.96,70.9,70.92,241900.0,40.5579,40.5751,40.5408,40.5522,241900.0
2010-12-01 11:30:00,70.93,70.95,70.9,70.92,218100.0,40.5579,40.5694,40.5408,40.5522,218100.0
2010-12-01 11:35:00,70.92,70.95,70.9,70.91,95300.0,40.5522,40.5694,40.5408,40.5465,95300.0
2010-12-01 11:40:00,70.92,70.97,70.9,70.93,84200.0,40.5522,40.5808,40.5408,40.5579,84200.0
2010-12-01 11:45:00,70.94,70.96,70.93,70.95,105200.0,40.5636,40.5751,40.5579,40.5694,105200.0
2010-12-01 11:50:00,70.96,71.23,70.95,71.22,650100.0,40.5751,40.7295,40.5694,40.7237,650100.0
2010-12-01 11:55:00,71.22,71.33,71.19,71.27,344300.0,40.7237,40.7866,40.7066,40.7523,344300.0
2010-12-01 12:00:00,71.27,71.42,71.25,71.28,416600.0,40.7523,40.8381,40.7409,40.7581,416600.0
2010-12-01 12:05:00,71.28,71.34,71.27,71.33,219900.0,40.7581,40.7924,40.7523,40.7866,219900.0
2010-12-01 12:10:00,71.33,71.41,71.33,71.38,359500.0,40.7866,40.8324,40.7866,40.8152,359500.0
2010-12-01 12:15:00,71.38,71.39,71.33,71.37,220200.0,40.8152,40.821,40.7866,40.8095,220200.0
2010-12-01 12:20:00,71.37,71.44,71.36,71.38,229300.0,40.8095,40.8495,40.8038,40.8152,229300.0
2010-12-01 12:25:00,71.39,71.43,71.37,71.39,140400.0,40.821,40.8438,40.8095,40.821,140400.0
2010-12-01 12:30:00,71.39,71.43,71.36,71.42,256700.0,40.821,40.8438,40.8038,40.8381,256700.0
2010-12-01 12:35:00,71.39,71.41,71.3,71.31,146100.0,40.821,40.8324,40.7695,40.7752,146100.0
2010-12-01 12:40:00,71.31,71.35,71.28,71.35,167500.0,40.7752,40.7981,40.7581,40.7981,167500.0
2010-12-01 12:45:00,71.35,71.39,71.31,71.36,199400.0,40.7981,40.821,40.7752,40.8038,199400.0
2010-12-01 12:50:00,71.36,71.39,71.35,71.37,149400.0,40.8038,40.821,40.7981,40.8095,149400.0
2010-12-01 12:55:00,71.38,71.4,71.3,71.31,138100.0,40.8152,40.8267,40.7695,40.7752,138100.0
2010-12-01 13:00:00,71.3,71.34,71.3,71.33,96200.0,40.7695,40.7924,40.7695,40.7866,96200.0
2010-12-01 13:05:00,71.32,71.37,71.29,71.3,143200.0,40.7809,40.8095,40.7638,40.7695,143200.0
2010-12-01 13:10:00,71.3,71.39,71.3,71.39,185400.0,40.7695,40.821,40.7695,40.821,185400.0
2010-12-01 13:15:00,71.39,71.39,71.21,71.21,367300.0,40.821,40.821,40.718,40.718,367300.0
2010-12-01 13:20:00,71.22,71.28,71.15,71.26,359700.0,40.7237,40.7581,40.6837,40.7466,359700.0
2010-12-01 13:25:00,71.25,71.26,71.18,71.22,192100.0,40.7409,40.7466,40.7009,40.7237,192100.0
2010-12-01 13:30:00,71.22,71.3,71.19,71.24,241200.0,40.7237,40.7695,40.7066,40.7352,241200.0
2010-12-01 13:35:00,71.24,71.3,71.22,71.29,196800.0,40.7352,40.7695,40.7237,40.7638,196800.0
2010-12-01 13:40:00,71.29,71.34,71.26,71.3,342000.0,40.7638,40.7924,40.7466,40.7695,342000.0
2010-12-01 13:45:00,71.3,71.39,71.28,71.36,125000.0,40.7695,40.821,40.7581,40.8038,125000.0
2010-12-01 13:50:00,71.36,71.39,71.35,71.36,133100.0,40.8038,40.821,40.7981,40.8038,133100.0
2010-12-01 13:55:00,71.36,71.45,71.36,71.44,247000.0,40.8038,40.8553,40.8038,40.8495,247000.0
2010-12-01 14:00:00,71.44,71.48,71.34,71.37,269900.0,40.8495,40.8724,40.7924,40.8095,269900.0
2010-12-01 14:05:00,71.38,71.38,71.32,71.35,216200.0,40.8152,40.8152,40.7809,40.7981,216200.0
2010-12-01 14:10:00,71.35,71.39,71.32,71.36,186000.0,40.7981,40.821,40.7809,40.8038,186000.0
2010-12-01 14:15:00,71.36,71.42,71.31,71.41,249700.0,40.8038,40.8381,40.7752,40.8324,249700.0
2010-12-01 14:20:00,71.41,71.42,71.37,71.37,261700.0,40.8324,40.8381,40.8095,40.8095,261700.0
2010-12-01 14:25:00,71.37,71.41,71.34,71.35,132200.0,40.8095,40.8324,40.7924,40.7981,132200.0
2010-12-01 14:30:00,71.35,71.41,71.35,71.39,153100.0,40.7981,40.8324,40.7981,40.821,153100.0
2010-12-01 14:35:00,71.39,71.42,71.38,71.4,173600.0,40.821,40.8381,40.8152,40.8267,173600.0
2010-12-01 14:40:00,71.4,71.47,71.4,71.46,333200.0,40.8267,40.8667,40.8267,40.861,333200.0
2010-12-01 14:45:00,71.45,71.49,71.42,71.46,234300.0,40.8553,40.8781,40.8381,40.861,234300.0
2010-12-01 14:50:00,71.46,71.49,71.42,71.44,251800.0,40.861,40.8781,40.8381,40.8495,251800.0
2010-12-01 14:55:00,71.44,71.49,71.37,71.39,268900.0,40.8495,40.8781,40.8095,40.821,268900.0
2010-12-01 15:00:00,71.39,71.4,71.29,71.3,244400.0,40.821,40.8267,40.7638,40.7695,244400.0
2010-12-01 15:05:00,71.29,71.32,71.26,71.27,161500.0,40.7638,40.7809,40.7466,40.7523,161500.0
2010-12-01 15:10:00,71.27,71.3,71.2,71.25,257500.0,40.7523,40.7695,40.7123,40.7409,257500.0
2010-12-01 15:15:00,71.24,71.27,71.2,71.21,262700.0,40.7352,40.7523,40.7123,40.718,262700.0
2010-12-01 15:20:00,71.21,71.28,71.21,71.21,197200.0,40.718,40.7581,40.718,40.718,197200.0
2010-12-01 15:25:00,71.21,71.3,71.21,71.23,272800.0,40.718,40.7695,40.718,40.7295,272800.0
2010-12-01 15:30:00,71.23,71.26,71.22,71.25,150100.0,40.7295,40.7466,40.7237,40.7409,150100.0
2010-12-01 15:35:00,71.25,71.34,71.24,71.32,296500.0,40.7409,40.7924,40.7352,40.7809,296500.0
2010-12-01 15:40:00,71.33,71.43,71.32,71.36,473800.0,40.7866,40.8438,40.7809,40.8038,473800.0
2010-12-01 15:45:00,71.36,71.39,71.25,71.27,717800.0,40.8038,40.821,40.7409,40.7523,717800.0
2010-12-01 15:50:00,71.27,71.28,71.18,71.18,766900.0,40.7523,40.7581,40.7009,40.7009,766900.0
2010-12-01 15:55:00,71.18,71.32,71.17,71.27,1252100.0,40.7009,40.7809,40.6952,40.7523,1252100.0
2010-12-02 09:30:00,71.19,71.47,71.13,71.16,485700.0,40.7066,40.8667,40.6723,40.6894,485700.0
2010-12-02 09:35:00,71.17,71.22,71.13,71.15,333300.0,40.6952,40.7237,40.6723,40.6837,333300.0
2010-12-02 09:40:00,71.15,71.29,71.14,71.22,393500.0,40.6837,40.7638,40.678,40.7237,393500.0
2010-12-02 09:45:00,71.23,71.3,71.22,71.3,325500.0,40.7295,40.7695,40.7237,40.7695,325500.0
2010-12-02 09:50:00,71.3,71.45,71.28,71.44,362400.0,40.7695,40.8553,40.7581,40.8495,362400.0
2010-12-02 09:55:00,71.45,71.49,71.38,71.44,332200.0,40.8553,40.8781,40.8152,40.8495,332200.0
2010-12-02 10:00:00,71.46,71.54,71.42,71.49,399600.0,40.861,40.9067,40.8381,40.8781,399600.0
2010-12-02 10:05:00,71.49,71.66,71.45,71.51,488200.0,40.8781,40.9753,40.8553,40.8896,488200.0
2010-12-02 10:10:00,71.52,71.62,71.51,71.54,382600.0,40.8953,40.9525,40.8896,40.9067,382600.0
2010-12-02 10:15:00,71.55,71.56,71.43,71.47,381200.0,40.9124,40.9182,40.8438,40.8667,381200.0
2010-12-02 10:20:00,71.48,71.49,71.39,71.39,214500.0,40.8724,40.8781,40.821,40.821,214500.0
2010-12-02 10:25:00,71.39,71.43,71.28,71.3,290700.0,40.821,40.8438,40.7581,40.7695,290700.0
2010-12-02 10:30:00,71.29,71.38,71.25,71.37,413300.0,40.7638,40.8152,40.7409,40.8095,413300.0
2010-12-02 10:35:00,71.37,71.41,71.35,71.36,206100.0,40.8095,40.8324,40.7981,40.8038,206100.0
2010-12-02 10:40:00,71.35,71.45,71.35,71.42,239600.0,40.7981,40.8553,40.7981,40.8381,239600.0
2010-12-02 10:45:00,71.4,71.43,71.37,71.42,156300.0,40.8267,40.8438,40.8095,40.8381,156300.0
2010-12-02 10:50:00,71.41,71.42,71.31,71.33,239700.0,40.8324,40.8381,40.7752,40.7866,239700.0
2010-12-02 10:55:00,71.32,71.39,71.28,71.38,220100.0,40.7809,40.821,40.7581,40.8152,220100.0
2010-12-02 11:00:00,71.39,71.47,71.38,71.41,290400.0,40.821,40.8667,40.8152,40.8324,290400.0
2010-12-02 11:05:00,71.41,71.43,71.32,71.32,330800.0,40.8324,40.8438,40.7809,40.7809,330800.0
2010-12-02 11:10:00,71.32,71.35,71.18,71.29,294200.0,40.7809,40.7981,40.7009,40.7638,294200.0
2010-12-02 11:15:00,71.3,71.3,71.14,71.2,384400.0,40.7695,40.7695,40.678,40.7123,384400.0
2010-12-02 11:20:00,71.21,71.27,71.18,71.2,350600.0,40.718,40.7523,40.7009,40.7123,350600.0
2010-12-02 11:25:00,71.2,71.26,71.19,71.24,234100.0,40.7123,40.7466,40.7066,40.7352,234100.0
2010-12-02 11:30:00,71.24,71.32,71.24,71.29,211000.0,40.7352,40.7809,40.7352,40.7638,211000.0
2010-12-02 11:35:00,71.28,71.3,71.19,71.2,133500.0,40.7581,40.7695,40.7066,40.7123,133500.0
2010-12-02 11:40:00,71.19,71.26,71.19,71.21,95700.0,40.7066,40.7466,40.7066,40.718,95700.0
2010-12-02 11:45:00,71.21,71.27,71.16,71.17,135300.0,40.718,40.7523,40.6894,40.6952,135300.0
2010-12-02 11:50:00,71.17,71.24,71.16,71.17,165100.0,40.6952,40.7352,40.6894,40.6952,165100.0
2010-12-02 11:55:00,71.18,71.19,71.03,71.03,253700.0,40.7009,40.7066,40.6151,40.6151,253700.0
2010-12-02 12:00:00,71.04,71.08,71.0,71.08,278600.0,40.6208,40.6437,40.5979,40.6437,278600.0
2010-12-02 12:05:00,71.09,71.17,71.08,71.14,152900.0,40.6494,40.6952,40.6437,40.678,152900.0
2010-12-02 12:10:00,71.14,71.19,71.14,71.19,116500.0,40.678,40.7066,40.678,40.7066,116500.0
2010-12-02 12:15:00,71.18,71.21,71.13,71.15,178500.0,40.7009,40.718,40.6723,40.6837,178500.0
2010-12-02 12:20:00,71.16,71.16,71.08,71.1,128300.0,40.6894,40.6894,40.6437,40.6551,128300.0
2010-12-02 12:25:00,71.09,71.16,71.08,71.09,99300.0,40.6494,40.6894,40.6437,40.6494,99300.0
2010-12-02 12:30:00,71.09,71.1,71.0,71.05,251700.0,40.6494,40.6551,40.5979,40.6265,251700.0
2010-12-02 12:35:00,71.05,71.07,71.0,71.03,238400.0,40.6265,40.638,40.5979,40.6151,238400.0
2010-12-02 12:40:00,71.02,71.13,71.01,71.12,343000.0,40.6094,40.6723,40.6037,40.6666,343000.0
2010-12-02 12:45:00,71.13,71.19,71.12,71.18,220500.0,40.6723,40.7066,40.6666,40.7009,220500.0
2010-12-02 12:50:00,71.19,71.22,71.13,71.14,170300.0,40.7066,40.7237,40.6723,40.678,170300.0
2010-12-02 12:55:00,71.14,71.15,71.02,71.04,115600.0,40.678,40.6837,40.6094,40.6208,115600.0
2010-12-02 13:00:00,71.05,71.12,71.02,71.08,120200.0,40.6265,40.6666,40.6094,40.6437,120200.0
2010-12-02 13:05:00,71.07,71.12,71.07,71.07,61100.0,40.638,40.6666,40.638,40.638,61100.0
2010-12-02 13:10:00,71.08,71.08,71.02,71.03,177400.0,40.6437,40.6437,40.6094,40.6151,177400.0
2010-12-02 13:15:00,71.03,71.05,71.0,71.04,126900.0,40.6151,40.6265,40.5979,40.6208,126900.0
2010-12-02 13:20:00,71.04,71.04,70.95,70.97,224200.0,40.6208,40.6208,40.5694,40.5808,224200.0
2010-12-02 13:25:00,70.97,71.04,70.97,71.03,174200.0,40.5808,40.6208,40.5808,40.6151,174200.0
2010-12-02 13:30:00,71.03,71.06,70.98,71.04,247200.0,40.6151,40.6323,40.5865,40.6208,247200.0
2010-12-02 13:35:00,71.03,71.1,71.0,71.1,123900.0,40.6151,40.6551,40.5979,40.6551,123900.0
2010-12-02 13:40:00,71.09,71.18,71.09,71.17,190800.0,40.6494,40.7009,40.6494,40.6952,190800.0
2010-12-02 13:45:00,71.16,71.19,71.14,71.18,87700.0,40.6894,40.7066,40.678,40.7009,87700.0
2010-12-02 13:50:00,71.18,71.22,71.15,71.21,87600.0,40.7009,40.7237,40.6837,40.718,87600.0
2010-12-02 13:55:00,71.21,71.24,71.17,71.2,100100.0,40.718,40.7352,40.6952,40.7123,100100.0
2010-12-02 14:00:00,71.2,71.25,71.19,71.19,120000.0,40.7123,40.7409,40.7066,40.7066,120000.0
2010-12-02 14:05:00,71.2,71.28,71.2,71.25,191600.0,40.7123,40.7581,40.7123,40.7409,191600.0
2010-12-02 14:10:00,71.25,71.3,71.25,71.27,129400.0,40.7409,40.7695,40.7409,40.7523,129400.0
2010-12-02 14:15:00,71.27,71.36,71.27,71.33,184700.0,40.7523,40.8038,40.7523,40.7866,184700.0
2010-12-02 14:20:00,71.33,71.42,71.33,71.36,271300.0,40.7866,40.8381,40.7866,40.8038,271300.0
2010-12-02 14:25:00,71.36,71.42,71.31,71.34,152200.0,40.8038,40.8381,40.7752,40.7924,152200.0
2010-12-02 14:30:00,71.34,71.35,71.24,71.25,142400.0,40.7924,40.7981,40.7352,40.7409,142400.0
2010-12-02 14:35:00,71.25,71.3,71.24,71.27,99200.0,40.7409,40.7695,40.7352,40.7523,99200.0
2010-12-02 14:40:00,71.27,71.3,71.26,71.3,67600.0,40.7523,40.7695,40.7466,40.7695,67600.0
2010-12-02 14:45:00,71.29,71.33,71.25,71.29,191900.0,40.7638,40.7866,40.7409,40.7638,191900.0
2010-12-02 14:50:00,71.29,71.3,71.26,71.29,92100.0,40.7638,40.7695,40.7466,40.7638,92100.0
2010-12-02 14:55:00,71.29,71.3,71.22,71.22,162800.0,40.7638,40.7695,40.7237,40.7237,162800.0
2010-12-02 15:00:00,71.22,71.27,71.22,71.26,166500.0,40.7237,40.7523,40.7237,40.7466,166500.0
2010-12-02 15:05:00,71.26,71.3,71.17,71.28,188600.0,40.7466,40.7695,40.6952,40.7581,188600.0
2010-12-02 15:10:00,71.28,71.31,71.25,71.28,192800.0,40.7581,40.7752,40.7409,40.7581,192800.0
2010-12-02 15:15:00,71.29,71.3,71.24,71.27,118700.0,40.7638,40.7695,40.7352,40.7523,118700.0
2010-12-02 15:20:00,71.26,71.34,71.25,71.29,155100.0,40.7466,40.7924,40.7409,40.7638,155100.0
2010-12-02 15:25:00,71.3,71.34,71.29,71.31,136700.0,40.7695,40.7924,40.7638,40.7752,136700.0
2010-12-02 15:30:00,71.32,71.41,71.3,71.4,266300.0,40.7809,40.8324,40.7695,40.8267,266300.0
2010-12-02 15:35:00,71.4,71.43,71.36,71.41,229400.0,40.8267,40.8438,40.8038,40.8324,229400.0
2010-12-02 15:40:00,71.42,71.43,71.37,71.41,350400.0,40.8381,40.8438,40.8095,40.8324,350400.0
2010-12-02 15:45:00,71.41,71.47,71.38,71.45,427600.0,40.8324,40.8667,40.8152,40.8553,427600.0
2010-12-02 15:50:00,71.44,71.47,71.41,71.42,435200.0,40.8495,40.8667,40.8324,40.8381,435200.0
2010-12-02 15:55:00,71.42,71.47,71.38,71.44,865000.0,40.8381,40.8667,40.8152,40.8495,865000.0
2010-12-03 09:30:00,71.06,71.3,70.92,70.93,1123400.0,40.6323,40.7695,40.5522,40.5579,1123400.0
2010-12-03 09:35:00,70.94,71.17,70.89,71.08,422600.0,40.5636,40.6952,40.535,40.6437,422600.0
2010-12-03 09:40:00,71.08,71.13,71.01,71.12,233800.0,40.6437,40.6723,40.6037,40.6666,233800.0
2010-12-03 09:45:00,71.12,71.14,71.0,71.07,216200.0,40.6666,40.678,40.5979,40.638,216200.0
2010-12-03 09:50:00,71.07,71.08,71.03,71.06,157200.0,40.638,40.6437,40.6151,40.6323,157200.0
2010-12-03 09:55:00,71.06,71.1,71.04,71.08,145000.0,40.6323,40.6551,40.6208,40.6437,145000.0
2010-12-03 10:00:00,71.08,71.18,71.07,71.16,299300.0,40.6437,40.7009,40.638,40.6894,299300.0
2010-12-03 10:05:00,71.17,71.21,71.07,71.09,306800.0,40.6952,40.718,40.638,40.6494,306800.0
2010-12-03 10:10:00,71.1,71.11,71.0,71.0,281900.0,40.6551,40.6608,40.5979,40.5979,281900.0
2010-12-03 10:15:00,71.0,71.07,70.99,71.06,244700.0,40.5979,40.638,40.5922,40.6323,244700.0
2010-12-03 10:20:00,71.06,71.09,70.98,71.03,231500.0,40.6323,40.6494,40.5865,40.6151,231500.0
2010-12-03 10:25:00,71.03,71.15,71.03,71.15,193500.0,40.6151,40.6837,40.6151,40.6837,193500.0
2010-12-03 10:30:00,71.16,71.19,71.13,71.19,190100.0,40.6894,40.7066,40.6723,40.7066,190100.0
2010-12-03 10:35:00,71.19,71.21,71.13,71.19,171100.0,40.7066,40.718,40.6723,40.7066,171100.0
2010-12-03 10:40:00,71.2,71.24,71.13,71.14,184700.0,40.7123,40.7352,40.6723,40.678,184700.0
2010-12-03 10:45:00,71.15,71.21,71.12,71.15,159200.0,40.6837,40.718,40.6666,40.6837,159200.0
2010-12-03 10:50:00,71.15,71.21,71.13,71.21,145100.0,40.6837,40.718,40.6723,40.718,145100.0
2010-12-03 10:55:00,71.2,71.21,71.11,71.18,229000.0,40.7123,40.718,40.6608,40.7009,229000.0
2010-12-03 11:00:00,71.19,71.21,71.12,71.14,160700.0,40.7066,40.718,40.6666,40.678,160700.0
2010-12-03 11:05:00,71.15,71.19,71.1,71.19,134900.0,40.6837,40.7066,40.6551,40.7066,134900.0
2010-12-03 11:10:00,71.19,71.19,71.14,71.17,110800.0,40.7066,40.7066,40.678,40.6952,110800.0
2010-12-03 11:15:00,71.17,71.21,71.14,71.15,120100.0,40.6952,40.718,40.678,40.6837,120100.0
2010-12-03 11:20:00,71.15,71.18,71.11,71.12,102600.0,40.6837,40.7009,40.6608,40.6666,102600.0
2010-12-03 11:25:00,71.11,71.13,71.08,71.09,99000.0,40.6608,40.6723,40.6437,40.6494,99000.0
2010-12-03 11:30:00,71.1,71.15,71.1,71.11,83000.0,40.6551,40.6837,40.6551,40.6608,83000.0
2010-12-03 11:35:00,71.11,71.13,71.07,71.11,133800.0,40.6608,40.6723,40.638,40.6608,133800.0
2010-12-03 11:40:00,71.11,71.13,71.09,71.11,69200.0,40.6608,40.6723,40.6494,40.6608,69200.0
2010-12-03 11:45:00,71.1,71.12,71.08,71.11,139800.0,40.6551,40.6666,40.6437,40.6608,139800.0
2010-12-03 11:50:00,71.11,71.11,71.03,71.05,119200.0,40.6608,40.6608,40.6151,40.6265,119200.0
2010-12-03 11:55:00,71.04,71.07,71.02,71.07,72000.0,40.6208,40.638,40.6094,40.638,72000.0
2010-12-03 12:00:00,71.06,71.1,71.04,71.09,95000.0,40.6323,40.6551,40.6208,40.6494,95000.0
2010-12-03 12:05:00,71.08,71.13,71.08,71.11,166300.0,40.6437,40.6723,40.6437,40.6608,166300.0
2010-12-03 12:10:00,71.11,71.13,71.1,71.12,96600.0,40.6608,40.6723,40.6551,40.6666,96600.0
2010-12-03 12:15:00,71.13,71.13,71.08,71.1,69900.0,40.6723,40.6723,40.6437,40.6551,69900.0
2010-12-03 12:20:00,71.1,71.13,71.09,71.13,37000.0,40.6551,40.6723,40.6494,40.6723,37000.0
2010-12-03 12:25:00,71.13,71.14,71.04,71.09,109800.0,40.6723,40.678,40.6208,40.6494,109800.0
2010-12-03 12:30:00,71.09,71.12,71.08,71.09,84500.0,40.6494,40.6666,40.6437,40.6494,84500.0
2010-12-03 12:35:00,71.08,71.12,71.07,71.12,67500.0,40.6437,40.6666,40.638,40.6666,67500.0
2010-12-03 12:40:00,71.12,71.15,71.11,71.14,216900.0,40.6666,40.6837,40.6608,40.678,216900.0
2010-12-03 12:45:00,71.15,71.16,71.09,71.12,104100.0,40.6837,40.6894,40.6494,40.6666,104100.0
2010-12-03 12:50:00,71.12,71.15,71.1,71.14,69600.0,40.6666,40.6837,40.6551,40.678,69600.0
2010-12-03 12:55:00,71.15,71.17,71.13,71.15,156700.0,40.6837,40.6952,40.6723,40.6837,156700.0
2010-12-03 13:00:00,71.15,71.2,71.14,71.18,146200.0,40.6837,40.7123,40.678,40.7009,146200.0
2010-12-03 13:05:00,71.18,71.21,71.16,71.21,182500.0,40.7009,40.718,40.6894,40.718,182500.0
2010-12-03 13:10:00,71.21,71.28,71.18,71.25,134800.0,40.718,40.7581,40.7009,40.7409,134800.0
2010-12-03 13:15:00,71.25,71.26,71.2,71.2,95100.0,40.7409,40.7466,40.7123,40.7123,95100.0
2010-12-03 13:20:00,71.19,71.19,71.13,71.18,165200.0,40.7066,40.7066,40.6723,40.7009,165200.0
2010-12-03 13:25:00,71.18,71.19,71.12,71.13,126500.0,40.7009,40.7066,40.6666,40.6723,126500.0
2010-12-03 13:30:00,71.13,71.13,71.09,71.11,122500.0,40.6723,40.6723,40.6494,40.6608,122500.0
2010-12-03 13:35:00,71.1,71.1,71.05,71.1,157000.0,40.6551,40.6551,40.6265,40.6551,157000.0
2010-12-03 13:40:00,71.09,71.1,71.04,71.07,116500.0,40.6494,40.6551,40.6208,40.638,116500.0
2010-12-03 13:45:00,71.06,71.11,71.02,71.08,159400.0,40.6323,40.6608,40.6094,40.6437,159400.0
2010-12-03 13:50:00,71.08,71.1,71.07,71.08,75800.0,40.6437,40.6551,40.638,40.6437,75800.0
2010-12-03 13:55:00,71.08,71.1,71.06,71.09,104300.0,40.6437,40.6551,40.6323,40.6494,104300.0
2010-12-03 14:00:00,71.1,71.13,71.07,71.07,276800.0,40.6551,40.6723,40.638,40.638,276800.0
2010-12-03 14:05:00,71.08,71.09,71.01,71.07,279600.0,40.6437,40.6494,40.6037,40.638,279600.0
2010-12-03 14:10:00,71.06,71.1,71.05,71.06,128500.0,40.6323,40.6551,40.6265,40.6323,128500.0
2010-12-03 14:15:00,71.07,71.1,71.05,71.07,78000.0,40.638,40.6551,40.6265,40.638,78000.0
2010-12-03 14:20:00,71.08,71.08,71.03,71.04,83800.0,40.6437,40.6437,40.6151,40.6208,83800.0
2010-12-03 14:25:00,71.05,71.06,71.04,71.05,129700.0,40.6265,40.6323,40.6208,40.6265,129700.0
2010-12-03 14:30:00,71.05,71.07,71.02,71.05,167800.0,40.6265,40.638,40.6094,40.6265,167800.0
2010-12-03 14:35:00,71.05,71.11,71.05,71.11,170400.0,40.6265,40.6608,40.6265,40.6608,170400.0
2010-12-03 14:40:00,71.1,71.12,71.09,71.11,217400.0,40.6551,40.6666,40.6494,40.6608,217400.0
2010-12-03 14:45:00,71.1,71.11,71.08,71.1,163200.0,40.6551,40.6608,40.6437,40.6551,163200.0
2010-12-03 14:50:00,71.1,71.1,71.07,71.09,416700.0,40.6551,40.6551,40.638,40.6494,416700.0
2010-12-03 14:55:00,71.09,71.1,71.05,71.06,228000.0,40.6494,40.6551,40.6265,40.6323,228000.0
2010-12-03 15:00:00,71.07,71.11,71.04,71.05,257700.0,40.638,40.6608,40.6208,40.6265,257700.0
2010-12-03 15:05:00,71.05,71.07,71.03,71.07,134200.0,40.6265,40.638,40.6151,40.638,134200.0
2010-12-03 15:10:00,71.06,71.07,71.04,71.05,104200.0,40.6323,40.638,40.6208,40.6265,104200.0
2010-12-03 15:15:00,71.05,71.06,71.04,71.05,90300.0,40.6265,40.6323,40.6208,40.6265,90300.0
2010-12-03 15:20:00,71.05,71.07,71.03,71.07,135700.0,40.6265,40.638,40.6151,40.638,135700.0
2010-12-03 15:25:00,71.07,71.1,71.06,71.09,142800.0,40.638,40.6551,40.6323,40.6494,142800.0
2010-12-03 15:30:00,71.09,71.1,71.03,71.03,406400.0,40.6494,40.6551,40.6151,40.6151,406400.0
2010-12-03 15:35:00,71.03,71.11,71.03,71.09,445000.0,40.6151,40.6608,40.6151,40.6494,445000.0
2010-12-03 15:40:00,71.1,71.12,71.04,71.1,336600.0,40.6551,40.6666,40.6208,40.6551,336600.0
2010-12-03 15:45:00,71.11,71.18,71.11,71.15,771400.0,40.6608,40.7009,40.6608,40.6837,771400.0
2010-12-03 15:50:00,71.14,71.16,71.09,71.11,564900.0,40.678,40.6894,40.6494,40.6608,564900.0
2010-12-03 15:55:00,71.1,71.22,71.07,71.17,1119700.0,40.6551,40.7237,40.638,40.6952,1119700.0
2010-12-06 09:30:00,71.2,71.25,71.1,71.18,366500.0,40.7123,40.7409,40.6551,40.7009,366500.0
2010-12-06 09:35:00,71.19,71.3,71.13,71.19,336600.0,40.7066,40.7695,40.6723,40.7066,336600.0
2010-12-06 09:40:00,71.19,71.2,71.06,71.1,317400.0,40.7066,40.7123,40.6323,40.6551,317400.0
2010-12-06 09:45:00,71.12,71.2,71.12,71.19,221500.0,40.6666,40.7123,40.6666,40.7066,221500.0
2010-12-06 09:50:00,71.19,71.23,71.18,71.22,184500.0,40.7066,40.7295,40.7009,40.7237,184500.0
2010-12-06 09:55:00,71.22,71.27,71.2,71.24,243700.0,40.7237,40.7523,40.7123,40.7352,243700.0
2010-12-06 10:00:00,71.23,71.29,71.21,71.29,206500.0,40.7295,40.7638,40.718,40.7638,206500.0
2010-12-06 10:05:00,71.28,71.32,71.28,71.29,163200.0,40.7581,40.7809,40.7581,40.7638,163200.0
2010-12-06 10:10:00,71.3,71.33,71.09,71.1,320600.0,40.7695,40.7866,40.6494,40.6551,320600.0
2010-12-06 10:15:00,71.1,71.21,71.08,71.14,318900.0,40.6551,40.718,40.6437,40.678,318900.0
2010-12-06 10:20:00,71.15,71.25,71.11,71.22,233400.0,40.6837,40.7409,40.6608,40.7237,233400.0
2010-12-06 10:25:00,71.22,71.28,71.2,71.28,190100.0,40.7237,40.7581,40.7123,40.7581,190100.0
2010-12-06 10:30:00,71.28,71.3,71.2,71.23,178300.0,40.7581,40.7695,40.7123,40.7295,178300.0
2010-12-06 10:35:00,71.23,71.26,71.18,71.25,134000.0,40.7295,40.7466,40.7009,40.7409,134000.0
2010-12-06 10:40:00,71.24,71.29,71.24,71.27,114000.0,40.7352,40.7638,40.7352,40.7523,114000.0
2010-12-06 10:45:00,71.27,71.3,71.24,71.29,113000.0,40.7523,40.7695,40.7352,40.7638,113000.0
2010-12-06 10:50:00,71.29,71.3,71.16,71.21,159400.0,40.7638,40.7695,40.6894,40.718,159400.0
2010-12-06 10:55:00,71.21,71.29,71.18,71.29,164700.0,40.718,40.7638,40.7009,40.7638,164700.0
2010-12-06 11:00:00,71.29,71.34,71.24,71.29,153200.0,40.7638,40.7924,40.7352,40.7638,153200.0
2010-12-06 11:05:00,71.29,71.37,71.28,71.37,82900.0,40.7638,40.8095,40.7581,40.8095,82900.0
2010-12-06 11:10:00,71.37,71.4,71.31,71.34,122300.0,40.8095,40.8267,40.7752,40.7924,122300.0
2010-12-06 11:15:00,71.34,71.38,71.32,71.33,148500.0,40.7924,40.8152,40.7809,40.7866,148500.0
2010-12-06 11:20:00,71.34,71.34,71.27,71.27,105300.0,40.7924,40.7924,40.7523,40.7523,105300.0
2010-12-06 11:25:00,71.28,71.32,71.23,71.32,136600.0,40.7581,40.7809,40.7295,40.7809,136600.0
2010-12-06 11:30:00,71.32,71.33,71.27,71.32,80500.0,40.7809,40.7866,40.7523,40.7809,80500.0
2010-12-06 11:35:00,71.33,71.33,71.27,71.28,118600.0,40.7866,40.7866,40.7523,40.7581,118600.0
2010-12-06 11:40:00,71.29,71.31,71.24,71.3,127800.0,40.7638,40.7752,40.7352,40.7695,127800.0
2010-12-06 11:45:00,71.3,71.32,71.21,71.24,196600.0,40.7695,40.7809,40.718,40.7352,196600.0
2010-12-06 11:50:00,71.24,71.28,71.19,71.21,136100.0,40.7352,40.7581,40.7066,40.718,136100.0
2010-12-06 11:55:00,71.22,71.29,71.21,71.26,248800.0,40.7237,40.7638,40.718,40.7466,248800.0
2010-12-06 12:00:00,71.26,71.29,71.22,71.25,171400.0,40.7466,40.7638,40.7237,40.7409,171400.0
2010-12-06 12:05:00,71.25,71.29,71.23,71.24,181400.0,40.7409,40.7638,40.7295,40.7352,181400.0
2010-12-06 12:10:00,71.25,71.29,71.23,71.25,190800.0,40.7409,40.7638,40.7295,40.7409,190800.0
2010-12-06 12:15:00,71.24,71.26,71.21,71.25,108700.0,40.7352,40.7466,40.718,40.7409,108700.0
2010-12-06 12:20:00,71.24,71.25,71.2,71.22,107700.0,40.7352,40.7409,40.7123,40.7237,107700.0
2010-12-06 12:25:00,71.23,71.25,71.21,71.23,87800.0,40.7295,40.7409,40.718,40.7295,87800.0
2010-12-06 12:30:00,71.24,71.26,71.23,71.25,127300.0,40.7352,40.7466,40.7295,40.7409,127300.0
2010-12-06 12:35:00,71.24,71.25,71.22,71.23,101000.0,40.7352,40.7409,40.7237,40.7295,101000.0
2010-12-06 12:40:00,71.24,71.27,71.23,71.26,123000.0,40.7352,40.7523,40.7295,40.7466,123000.0
2010-12-06 12:45:00,71.26,71.26,71.22,71.23,83600.0,40.7466,40.7466,40.7237,40.7295,83600.0
2010-12-06 12:50:00,71.24,71.26,71.22,71.22,58700.0,40.7352,40.7466,40.7237,40.7237,58700.0
2010-12-06 12:55:00,71.22,71.27,71.22,71.26,89900.0,40.7237,40.7523,40.7237,40.7466,89900.0
2010-12-06 13:00:00,71.26,71.29,71.25,71.27,114200.0,40.7466,40.7638,40.7409,40.7523,114200.0
2010-12-06 13:05:00,71.27,71.29,71.26,71.29,67700.0,40.7523,40.7638,40.7466,40.7638,67700.0
2010-12-06 13:10:00,71.29,71.33,71.28,71.31,123400.0,40.7638,40.7866,40.7581,40.7752,123400.0
2010-12-06 13:15:00,71.31,71.34,71.3,71.33,112800.0,40.7752,40.7924,40.7695,40.7866,112800.0
2010-12-06 13:20:00,71.33,71.37,71.32,71.36,93200.0,40.7866,40.8095,40.7809,40.8038,93200.0
2010-12-06 13:25:00,71.36,71.38,71.35,71.37,88400.0,40.8038,40.8152,40.7981,40.8095,88400.0
2010-12-06 13:30:00,71.38,71.42,71.36,71.41,149700.0,40.8152,40.8381,40.8038,40.8324,149700.0
2010-12-06 13:35:00,71.42,71.45,71.38,71.38,136100.0,40.8381,40.8553,40.8152,40.8152,136100.0
2010-12-06 13:40:00,71.38,71.46,71.38,71.45,113800.0,40.8152,40.861,40.8152,40.8553,113800.0
2010-12-06 13:45:00,71.45,71.46,71.39,71.4,111000.0,40.8553,40.861,40.821,40.8267,111000.0
2010-12-06 13:50:00,71.4,71.46,71.4,71.41,114900.0,40.8267,40.861,40.8267,40.8324,114900.0
2010-12-06 13:55:00,71.42,71.42,71.37,71.41,102400.0,40.8381,40.8381,40.8095,40.8324,102400.0
2010-12-06 14:00:00,71.41,71.41,71.36,71.39,114600.0,40.8324,40.8324,40.8038,40.821,114600.0
2010-12-06 14:05:00,71.4,71.43,71.39,71.43,98200.0,40.8267,40.8438,40.821,40.8438,98200.0
2010-12-06 14:10:00,71.43,71.44,71.38,71.43,87300.0,40.8438,40.8495,40.8152,40.8438,87300.0
2010-12-06 14:15:00,71.44,71.5,71.41,71.5,182500.0,40.8495,40.8838,40.8324,40.8838,182500.0
2010-12-06 14:20:00,71.49,71.55,71.47,71.54,142700.0,40.8781,40.9124,40.8667,40.9067,142700.0
2010-12-06 14:25:00,71.54,71.57,71.47,71.49,162400.0,40.9067,40.9239,40.8667,40.8781,162400.0
2010-12-06 14:30:00,71.48,71.52,71.44,71.49,129200.0,40.8724,40.8953,40.8495,40.8781,129200.0
2010-12-06 14:35:00,71.5,71.55,71.5,71.53,174200.0,40.8838,40.9124,40.8838,40.901,174200.0
2010-12-06 14:40:00,71.53,71.53,71.45,71.48,119200.0,40.901,40.901,40.8553,40.8724,119200.0
2010-12-06 14:45:00,71.48,71.52,71.48,71.5,193200.0,40.8724,40.8953,40.8724,40.8838,193200.0
2010-12-06 14:50:00,71.5,71.53,71.5,71.51,88900.0,40.8838,40.901,40.8838,40.8896,88900.0
2010-12-06 14:55:00,71.51,71.51,71.47,71.47,108100.0,40.8896,40.8896,40.8667,40.8667,108100.0
2010-12-06 15:00:00,71.47,71.52,71.46,71.5,101200.0,40.8667,40.8953,40.861,40.8838,101200.0
2010-12-06 15:05:00,71.5,71.55,71.48,71.54,192200.0,40.8838,40.9124,40.8724,40.9067,192200.0
2010-12-06 15:10:00,71.54,71.56,71.49,71.5,129700.0,40.9067,40.9182,40.8781,40.8838,129700.0
2010-12-06 15:15:00,71.5,71.53,71.48,71.51,116500.0,40.8838,40.901,40.8724,40.8896,116500.0
2010-12-06 15:20:00,71.52,71.56,71.51,71.54,141600.0,40.8953,40.9182,40.8896,40.9067,141600.0
2010-12-06 15:25:00,71.53,71.6,71.53,71.53,238500.0,40.901,40.941,40.901,40.901,238500.0
2010-12-06 15:30:00,71.54,71.55,71.36,71.37,374500.0,40.9067,40.9124,40.8038,40.8095,374500.0
2010-12-06 15:35:00,71.37,71.46,71.36,71.46,169000.0,40.8095,40.861,40.8038,40.861,169000.0
2010-12-06 15:40:00,71.45,71.53,71.45,71.5,277600.0,40.8553,40.901,40.8553,40.8838,277600.0
2010-12-06 15:45:00,71.5,71.5,71.42,71.42,293200.0,40.8838,40.8838,40.8381,40.8381,293200.0
2010-12-06 15:50:00,71.43,71.43,71.34,71.39,501200.0,40.8438,40.8438,40.7924,40.821,501200.0
2010-12-06 15:55:00,71.38,71.38,71.29,71.36,655700.0,40.8152,40.8152,40.7638,40.8038,655700.0
2010-12-07 09:30:00,71.86,71.98,71.75,71.96,1023700.0,41.0897,41.1583,41.0268,41.1469,1023700.0
2010-12-07 09:35:00,71.96,71.97,71.8,71.81,636800.0,41.1469,41.1526,41.0554,41.0611,636800.0
2010-12-07 09:40:00,71.81,71.94,71.8,71.91,365500.0,41.0611,41.1354,41.0554,41.1183,365500.0
2010-12-07 09:45:00,71.91,71.95,71.88,71.92,391800.0,41.1183,41.1412,41.1011,41.124,391800.0
2010-12-07 09:50:00,71.91,71.97,71.88,71.91,283100.0,41.1183,41.1526,41.1011,41.1183,283100.0
2010-12-07 09:55:00,71.92,71.92,71.72,71.72,433800.0,41.124,41.124,41.0096,41.0096,433800.0
2010-12-07 10:00:00,71.73,71.89,71.73,71.82,423300.0,41.0154,41.1069,41.0154,41.0668,423300.0
2010-12-07 10:05:00,71.82,71.85,71.71,71.73,337300.0,41.0668,41.084,41.0039,41.0154,337300.0
2010-12-07 10:10:00,71.73,71.91,71.73,71.86,204100.0,41.0154,41.1183,41.0154,41.0897,204100.0
2010-12-07 10:15:00,71.86,71.91,71.82,71.9,198100.0,41.0897,41.1183,41.0668,41.1126,198100.0
2010-12-07 10:20:00,71.9,71.91,71.84,71.89,205900.0,41.1126,41.1183,41.0783,41.1069,205900.0
2010-12-07 10:25:00,71.9,71.96,71.86,71.88,343100.0,41.1126,41.1469,41.0897,41.1011,343100.0
2010-12-07 10:30:00,71.88,71.9,71.78,71.8,444000.0,41.1011,41.1126,41.044,41.0554,444000.0
2010-12-07 10:35:00,71.8,71.8,71.74,71.75,356000.0,41.0554,41.0554,41.0211,41.0268,356000.0
2010-12-07 10:40:00,71.75,71.81,71.74,71.78,178000.0,41.0268,41.0611,41.0211,41.044,178000.0
2010-12-07 10:45:00,71.78,71.82,71.74,71.79,171800.0,41.044,41.0668,41.0211,41.0497,171800.0
2010-12-07 10:50:00,71.79,71.86,71.78,71.79,262900.0,41.0497,41.0897,41.044,41.0497,262900.0
2010-12-07 10:55:00,71.79,71.92,71.75,71.89,251400.0,41.0497,41.124,41.0268,41.1069,251400.0
2010-12-07 11:00:00,71.89,71.9,71.84,71.86,184400.0,41.1069,41.1126,41.0783,41.0897,184400.0
2010-12-07 11:05:00,71.86,71.92,71.84,71.88,219400.0,41.0897,41.124,41.0783,41.1011,219400.0
2010-12-07 11:10:00,71.89,71.92,71.86,71.91,179500.0,41.1069,41.124,41.0897,41.1183,179500.0
2010-12-07 11:15:00,71.9,71.92,71.87,71.91,150000.0,41.1126,41.124,41.0954,41.1183,150000.0
2010-12-07 11:20:00,71.9,71.94,71.89,71.92,175200.0,41.1126,41.1354,41.1069,41.124,175200.0
2010-12-07 11:25:00,71.91,71.93,71.89,71.92,169400.0,41.1183,41.1297,41.1069,41.124,169400.0
2010-12-07 11:30:00,71.92,71.95,71.88,71.92,188100.0,41.124,41.1412,41.1011,41.124,188100.0
2010-12-07 11:35:00,71.93,71.95,71.9,71.94,181700.0,41.1297,41.1412,41.1126,41.1354,181700.0
2010-12-07 11:40:00,71.94,71.96,71.92,71.94,193400.0,41.1354,41.1469,41.124,41.1354,193400.0
2010-12-07 11:45:00,71.93,71.94,71.85,71.88,158600.0,41.1297,41.1354,41.084,41.1011,158600.0
2010-12-07 11:50:00,71.89,71.93,71.88,71.92,167800.0,41.1069,41.1297,41.1011,41.124,167800.0
2010-12-07 11:55:00,71.92,71.94,71.9,71.92,154500.0,41.124,41.1354,41.1126,41.124,154500.0
2010-12-07 12:00:00,71.93,71.95,71.89,71.91,128300.0,41.1297,41.1412,41.1069,41.1183,128300.0
2010-12-07 12:05:00,71.91,71.94,71.86,71.88,189300.0,41.1183,41.1354,41.0897,41.1011,189300.0
2010-12-07 12:10:00,71.88,71.89,71.82,71.82,150300.0,41.1011,41.1069,41.0668,41.0668,150300.0
2010-12-07 12:15:00,71.83,71.87,71.8,71.84,190900.0,41.0725,41.0954,41.0554,41.0783,190900.0
2010-12-07 12:20:00,71.84,71.87,71.81,71.86,143300.0,41.0783,41.0954,41.0611,41.0897,143300.0
2010-12-07 12:25:00,71.85,71.89,71.81,71.86,114400.0,41.084,41.1069,41.0611,41.0897,114400.0
2010-12-07 12:30:00,71.87,71.89,71.83,71.87,97600.0,41.0954,41.1069,41.0725,41.0954,97600.0
2010-12-07 12:35:00,71.86,71.9,71.84,71.9,88100.0,41.0897,41.1126,41.0783,41.1126,88100.0
2010-12-07 12:40:00,71.9,71.91,71.87,71.9,99100.0,41.1126,41.1183,41.0954,41.1126,99100.0
2010-12-07 12:45:00,71.9,71.93,71.88,71.93,103400.0,41.1126,41.1297,41.1011,41.1297,103400.0
2010-12-07 12:50:00,71.93,71.93,71.85,71.88,126600.0,41.1297,41.1297,41.084,41.1011,126600.0
2010-12-07 12:55:00,71.87,71.94,71.87,71.93,116700.0,41.0954,41.1354,41.0954,41.1297,116700.0
2010-12-07 13:00:00,71.92,71.97,71.9,71.94,196600.0,41.124,41.1526,41.1126,41.1354,196600.0
2010-12-07 13:05:00,71.95,71.98,71.94,71.96,244500.0,41.1412,41.1583,41.1354,41.1469,244500.0
2010-12-07 13:10:00,71.96,71.97,71.92,71.95,229200.0,41.1469,41.1526,41.124,41.1412,229200.0
2010-12-07 13:15:00,71.95,71.98,71.93,71.97,194200.0,41.1412,41.1583,41.1297,41.1526,194200.0
2010-12-07 13:20:00,71.97,71.99,71.96,71.98,132800.0,41.1526,41.164,41.1469,41.1583,132800.0
2010-12-07 13:25:00,71.98,71.99,71.97,71.99,194000.0,41.1583,41.164,41.1526,41.164,194000.0
2010-12-07 13:30:00,71.99,72.0,71.96,71.98,232800.0,41.164,41.1698,41.1469,41.1583,232800.0
2010-12-07 13:35:00,71.98,72.0,71.96,71.99,238600.0,41.1583,41.1698,41.1469,41.164,238600.0
2010-12-07 13:40:00,71.99,72.0,71.97,71.98,147400.0,41.164,41.1698,41.1526,41.1583,147400.0
2010-12-07 13:45:00,71.99,72.0,71.96,72.0,293100.0,41.164,41.1698,41.1469,41.1698,293100.0
2010-12-07 13:50:00,71.99,72.03,71.92,71.94,1020200.0,41.164,41.1869,41.124,41.1354,1020200.0
2010-12-07 13:55:00,71.93,71.97,71.91,71.92,101400.0,41.1297,41.1526,41.1183,41.124,101400.0
2010-12-07 14:00:00,71.93,71.96,71.91,71.94,195000.0,41.1297,41.1469,41.1183,41.1354,195000.0
2010-12-07 14:05:00,71.95,71.99,71.86,71.88,187000.0,41.1412,41.164,41.0897,41.1011,187000.0
2010-12-07 14:10:00,71.89,71.9,71.84,71.87,144200.0,41.1069,41.1126,41.0783,41.0954,144200.0
2010-12-07 14:15:00,71.87,71.92,71.85,71.9,112400.0,41.0954,41.124,41.084,41.1126,112400.0
2010-12-07 14:20:00,71.89,71.97,71.88,71.96,168300.0,41.1069,41.1526,41.1011,41.1469,168300.0
2010-12-07 14:25:00,71.96,72.02,71.95,72.01,220200.0,41.1469,41.1812,41.1412,41.1755,220200.0
2010-12-07 14:30:00,72.0,72.05,71.98,72.05,176600.0,41.1698,41.1983,41.1583,41.1983,176600.0
2010-12-07 14:35:00,72.05,72.13,72.05,72.11,275800.0,41.1983,41.2441,41.1983,41.2326,275800.0
2010-12-07 14:40:00,72.11,72.18,72.09,72.11,190500.0,41.2326,41.2727,41.2212,41.2326,190500.0
2010-12-07 14:45:00,72.11,72.15,72.11,72.11,147900.0,41.2326,41.2555,41.2326,41.2326,147900.0
2010-12-07 14:50:00,72.12,72.12,71.92,71.94,460800.0,41.2384,41.2384,41.124,41.1354,460800.0
2010-12-07 14:55:00,71.93,71.97,71.66,71.73,429400.0,41.1297,41.1526,40.9753,41.0154,429400.0
2010-12-07 15:00:00,71.73,71.79,71.6,71.63,453200.0,41.0154,41.0497,40.941,40.9582,453200.0
2010-12-07 15:05:00,71.63,71.72,71.56,71.67,291500.0,40.9582,41.0096,40.9182,40.9811,291500.0
2010-12-07 15:10:00,71.67,71.74,71.64,71.7,111400.0,40.9811,41.0211,40.9639,40.9982,111400.0
2010-12-07 15:15:00,71.7,71.72,71.52,71.61,312000.0,40.9982,41.0096,40.8953,40.9467,312000.0
2010-12-07 15:20:00,71.62,71.65,71.5,71.54,344900.0,40.9525,40.9696,40.8838,40.9067,344900.0
2010-12-07 15:25:00,71.55,71.68,71.5,71.66,244500.0,40.9124,40.9868,40.8838,40.9753,244500.0
2010-12-07 15:30:00,71.66,71.71,71.57,71.58,249600.0,40.9753,41.0039,40.9239,40.9296,249600.0
2010-12-07 15:35:00,71.58,71.71,71.57,71.69,301100.0,40.9296,41.0039,40.9239,40.9925,301100.0
2010-12-07 15:40:00,71.69,71.74,71.51,71.51,390600.0,40.9925,41.0211,40.8896,40.8896,390600.0
2010-12-07 15:45:00,71.51,71.58,71.42,71.52,465200.0,40.8896,40.9296,40.8381,40.8953,465200.0
2010-12-07 15:50:00,71.52,71.6,71.46,71.52,392000.0,40.8953,40.941,40.861,40.8953,392000.0
2010-12-07 15:55:00,71.52,71.53,71.43,71.47,619300.0,40.8953,40.901,40.8438,40.8667,619300.0
2010-12-08 09:30:00,71.85,72.2,71.81,72.13,730700.0,41.084,41.2841,41.0611,41.2441,730700.0
2010-12-08 09:35:00,72.13,72.16,71.93,71.95,332500.0,41.2441,41.2612,41.1297,41.1412,332500.0
2010-12-08 09:40:00,71.96,72.1,71.96,72.08,276100.0,41.1469,41.2269,41.1469,41.2155,276100.0
2010-12-08 09:45:00,72.09,72.12,71.94,71.95,268900.0,41.2212,41.2384,41.1354,41.1412,268900.0
2010-12-08 09:50:00,71.95,72.01,71.93,71.94,263400.0,41.1412,41.1755,41.1297,41.1354,263400.0
2010-12-08 09:55:00,71.95,72.05,71.93,72.0,180500.0,41.1412,41.1983,41.1297,41.1698,180500.0
2010-12-08 10:00:00,72.0,72.0,71.9,71.95,377500.0,41.1698,41.1698,41.1126,41.1412,377500.0
2010-12-08 10:05:00,71.94,72.0,71.94,71.98,171700.0,41.1354,41.1698,41.1354,41.1583,171700.0
2010-12-08 10:10:00,71.98,71.98,71.88,71.95,365700.0,41.1583,41.1583,41.1011,41.1412,365700.0
2010-12-08 10:15:00,71.94,72.03,71.88,71.89,334800.0,41.1354,41.1869,41.1011,41.1069,334800.0
2010-12-08 10:20:00,71.89,71.91,71.79,71.85,301500.0,41.1069,41.1183,41.0497,41.084,301500.0
2010-12-08 10:25:00,71.86,71.94,71.84,71.88,195000.0,41.0897,41.1354,41.0783,41.1011,195000.0
2010-12-08 10:30:00,71.88,71.88,71.72,71.74,322000.0,41.1011,41.1011,41.0096,41.0211,322000.0
2010-12-08 10:35:00,71.74,71.77,71.5,71.56,464700.0,41.0211,41.0382,40.8838,40.9182,464700.0
2010-12-08 10:40:00,71.55,71.62,71.48,71.6,248700.0,40.9124,40.9525,40.8724,40.941,248700.0
2010-12-08 10:45:00,71.59,71.62,71.56,71.58,141200.0,40.9353,40.9525,40.9182,40.9296,141200.0
2010-12-08 10:50:00,71.58,71.62,71.54,71.61,259500.0,40.9296,40.9525,40.9067,40.9467,259500.0
2010-12-08 10:55:00,71.6,71.71,71.6,71.69,224800.0,40.941,41.0039,40.941,40.9925,224800.0
2010-12-08 11:00:00,71.69,71.71,71.59,71.66,164700.0,40.9925,41.0039,40.9353,40.9753,164700.0
2010-12-08 11:05:00,71.67,71.89,71.66,71.85,301500.0,40.9811,41.1069,40.9753,41.084,301500.0
2010-12-08 11:10:00,71.85,71.9,71.83,71.9,223800.0,41.084,41.1126,41.0725,41.1126,223800.0
2010-12-08 11:15:00,71.9,71.93,71.8,71.8,242100.0,41.1126,41.1297,41.0554,41.0554,242100.0
2010-12-08 11:20:00,71.8,71.84,71.77,71.78,142300.0,41.0554,41.0783,41.0382,41.044,142300.0
2010-12-08 11:25:00,71.78,71.79,71.68,71.72,216100.0,41.044,41.0497,40.9868,41.0096,216100.0
2010-12-08 11:30:00,71.72,71.72,71.58,71.68,264000.0,41.0096,41.0096,40.9296,40.9868,264000.0
2010-12-08 11:35:00,71.68,71.69,71.59,71.64,226300.0,40.9868,40.9925,40.9353,40.9639,226300.0
2010-12-08 11:40:00,71.65,71.71,71.63,71.71,194100.0,40.9696,41.0039,40.9582,41.0039,194100.0
2010-12-08 11:45:00,71.71,71.8,71.68,71.79,184100.0,41.0039,41.0554,40.9868,41.0497,184100.0
2010-12-08 11:50:00,71.79,71.88,71.79,71.85,188000.0,41.0497,41.1011,41.0497,41.084,188000.0
2010-12-08 11:55:00,71.85,71.86,71.79,71.84,120900.0,41.084,41.0897,41.0497,41.0783,120900.0
2010-12-08 12:00:00,71.83,71.85,71.76,71.8,131100.0,41.0725,41.084,41.0325,41.0554,131100.0
2010-12-08 12:05:00,71.81,71.85,71.79,71.81,109800.0,41.0611,41.084,41.0497,41.0611,109800.0
2010-12-08 12:10:00,71.82,71.89,71.81,71.88,185000.0,41.0668,41.1069,41.0611,41.1011,185000.0
2010-12-08 12:15:00,71.87,71.89,71.82,71.85,285200.0,41.0954,41.1069,41.0668,41.084,285200.0
2010-12-08 12:20:00,71.85,71.9,71.84,71.88,134300.0,41.084,41.1126,41.0783,41.1011,134300.0
2010-12-08 12:25:00,71.89,71.92,71.86,71.88,160400.0,41.1069,41.124,41.0897,41.1011,160400.0
2010-12-08 12:30:00,71.88,71.89,71.83,71.84,150300.0,41.1011,41.1069,41.0725,41.0783,150300.0
2010-12-08 12:35:00,71.85,71.88,71.83,71.87,89200.0,41.084,41.1011,41.0725,41.0954,89200.0
2010-12-08 12:40:00,71.88,71.88,71.82,71.87,68200.0,41.1011,41.1011,41.0668,41.0954,68200.0
2010-12-08 12:45:00,71.88,71.89,71.78,71.8,160900.0,41.1011,41.1069,41.044,41.0554,160900.0
2010-12-08 12:50:00,71.8,71.85,71.77,71.81,111900.0,41.0554,41.084,41.0382,41.0611,111900.0
2010-12-08 12:55:00,71.81,71.9,71.81,71.89,138600.0,41.0611,41.1126,41.0611,41.1069,138600.0
2010-12-08 13:00:00,71.89,72.0,71.87,71.99,334800.0,41.1069,41.1698,41.0954,41.164,334800.0
2010-12-08 13:05:00,71.99,72.07,71.96,71.96,532700.0,41.164,41.2098,41.1469,41.1469,532700.0
2010-12-08 13:10:00,71.97,72.1,71.96,72.05,408500.0,41.1526,41.2269,41.1469,41.1983,408500.0
2010-12-08 13:15:00,72.05,72.07,72.0,72.03,279800.0,41.1983,41.2098,41.1698,41.1869,279800.0
2010-12-08 13:20:00,72.03,72.04,71.98,72.01,184900.0,41.1869,41.1926,41.1583,41.1755,184900.0
2010-12-08 13:25:00,72.0,72.09,72.0,72.09,279800.0,41.1698,41.2212,41.1698,41.2212,279800.0
2010-12-08 13:30:00,72.08,72.12,72.05,72.11,231200.0,41.2155,41.2384,41.1983,41.2326,231200.0
2010-12-08 13:35:00,72.12,72.14,72.09,72.14,205400.0,41.2384,41.2498,41.2212,41.2498,205400.0
2010-12-08 13:40:00,72.14,72.22,72.1,72.1,399800.0,41.2498,41.2955,41.2269,41.2269,399800.0
2010-12-08 13:45:00,72.1,72.11,72.02,72.03,140200.0,41.2269,41.2326,41.1812,41.1869,140200.0
2010-12-08 13:50:00,72.02,72.04,71.96,71.98,198000.0,41.1812,41.1926,41.1469,41.1583,198000.0
2010-12-08 13:55:00,71.98,72.0,71.93,71.94,96800.0,41.1583,41.1698,41.1297,41.1354,96800.0
2010-12-08 14:00:00,71.94,71.97,71.91,71.95,187900.0,41.1354,41.1526,41.1183,41.1412,187900.0
2010-12-08 14:05:00,71.94,71.99,71.9,71.93,177800.0,41.1354,41.164,41.1126,41.1297,177800.0
2010-12-08 14:10:00,71.93,71.96,71.84,71.85,453900.0,41.1297,41.1469,41.0783,41.084,453900.0
2010-12-08 14:15:00,71.84,71.91,71.84,71.88,205100.0,41.0783,41.1183,41.0783,41.1011,205100.0
2010-12-08 14:20:00,71.88,71.93,71.85,71.9,179700.0,41.1011,41.1297,41.084,41.1126,179700.0
2010-12-08 14:25:00,71.9,71.94,71.87,71.93,121000.0,41.1126,41.1354,41.0954,41.1297,121000.0
2010-12-08 14:30:00,71.94,71.95,71.89,71.93,241400.0,41.1354,41.1412,41.1069,41.1297,241400.0
2010-12-08 14:35:00,71.93,71.96,71.9,71.92,237800.0,41.1297,41.1469,41.1126,41.124,237800.0
2010-12-08 14:40:00,71.91,72.02,71.91,71.98,248200.0,41.1183,41.1812,41.1183,41.1583,248200.0
2010-12-08 14:45:00,71.97,72.03,71.9,71.96,189600.0,41.1526,41.1869,41.1126,41.1469,189600.0
2010-12-08 14:50:00,71.96,72.05,71.95,72.0,156000.0,41.1469,41.1983,41.1412,41.1698,156000.0
2010-12-08 14:55:00,72.01,72.01,71.94,72.0,190700.0,41.1755,41.1755,41.1354,41.1698,190700.0
2010-12-08 15:00:00,71.99,72.0,71.93,71.95,132000.0,41.164,41.1698,41.1297,41.1412,132000.0
2010-12-08 15:05:00,71.95,71.98,71.92,71.93,113900.0,41.1412,41.1583,41.124,41.1297,113900.0
2010-12-08 15:10:00,71.93,71.94,71.85,71.89,139900.0,41.1297,41.1354,41.084,41.1069,139900.0
2010-12-08 15:15:00,71.89,71.9,71.8,71.82,132500.0,41.1069,41.1126,41.0554,41.0668,132500.0
2010-12-08 15:20:00,71.82,71.88,71.77,71.84,173300.0,41.0668,41.1011,41.0382,41.0783,173300.0
2010-12-08 15:25:00,71.85,71.88,71.82,71.83,131500.0,41.084,41.1011,41.0668,41.0725,131500.0
2010-12-08 15:30:00,71.83,71.9,71.78,71.89,323200.0,41.0725,41.1126,41.044,41.1069,323200.0
2010-12-08 15:35:00,71.89,71.93,71.85,71.86,223700.0,41.1069,41.1297,41.084,41.0897,223700.0
2010-12-08 15:40:00,71.85,71.89,71.78,71.82,243100.0,41.084,41.1069,41.044,41.0668,243100.0
2010-12-08 15:45:00,71.82,71.95,71.81,71.9,297300.0,41.0668,41.1412,41.0611,41.1126,297300.0
2010-12-08 15:50:00,71.9,71.95,71.89,71.95,342300.0,41.1126,41.1412,41.1069,41.1412,342300.0
2010-12-08 15:55:00,71.94,71.99,71.85,71.85,1012200.0,41.1354,41.164,41.084,41.084,1012200.0
2010-12-09 09:30:00,72.06,72.14,72.01,72.03,408100.0,41.2041,41.2498,41.1755,41.1869,408100.0
2010-12-09 09:35:00,72.03,72.06,71.76,71.83,436100.0,41.1869,41.2041,41.0325,41.0725,436100.0
2010-12-09 09:40:00,71.82,71.94,71.8,71.91,224300.0,41.0668,41.1354,41.0554,41.1183,224300.0
2010-12-09 09:45:00,71.91,71.94,71.81,71.83,432400.0,41.1183,41.1354,41.0611,41.0725,432400.0
2010-12-09 09:50:00,71.84,71.95,71.81,71.9,243000.0,41.0783,41.1412,41.0611,41.1126,243000.0
2010-12-09 09:55:00,71.9,71.97,71.83,71.88,226300.0,41.1126,41.1526,41.0725,41.1011,226300.0
2010-12-09 10:00:00,71.88,71.9,71.77,71.79,357600.0,41.1011,41.1126,41.0382,41.0497,357600.0
2010-12-09 10:05:00,71.79,71.79,71.65,71.67,298900.0,41.0497,41.0497,40.9696,40.9811,298900.0
2010-12-09 10:10:00,71.67,71.69,71.56,71.69,346900.0,40.9811,40.9925,40.9182,40.9925,346900.0
2010-12-09 10:15:00,71.69,71.75,71.62,71.63,263200.0,40.9925,41.0268,40.9525,40.9582,263200.0
2010-12-09 10:20:00,71.63,71.67,71.58,71.62,226100.0,40.9582,40.9811,40.9296,40.9525,226100.0
2010-12-09 10:25:00,71.62,71.68,71.58,71.67,220000.0,40.9525,40.9868,40.9296,40.9811,220000.0
2010-12-09 10:30:00,71.68,71.75,71.67,71.72,123000.0,40.9868,41.0268,40.9811,41.0096,123000.0
2010-12-09 10:35:00,71.72,71.75,71.64,71.64,88400.0,41.0096,41.0268,40.9639,40.9639,88400.0
2010-12-09 10:40:00,71.64,71.67,71.52,71.54,247900.0,40.9639,40.9811,40.8953,40.9067,247900.0
2010-12-09 10:45:00,71.54,71.57,71.43,71.43,311300.0,40.9067,40.9239,40.8438,40.8438,311300.0
2010-12-09 10:50:00,71.44,71.46,71.34,71.41,201700.0,40.8495,40.861,40.7924,40.8324,201700.0
2010-12-09 10:55:00,71.41,71.49,71.35,71.47,195000.0,40.8324,40.8781,40.7981,40.8667,195000.0
2010-12-09 11:00:00,71.47,71.51,71.43,71.46,207200.0,40.8667,40.8896,40.8438,40.861,207200.0
2010-12-09 11:05:00,71.46,71.55,71.41,71.5,199800.0,40.861,40.9124,40.8324,40.8838,199800.0
2010-12-09 11:10:00,71.5,71.55,71.49,71.51,184800.0,40.8838,40.9124,40.8781,40.8896,184800.0
2010-12-09 11:15:00,71.5,71.54,71.47,71.49,113700.0,40.8838,40.9067,40.8667,40.8781,113700.0
2010-12-09 11:20:00,71.49,71.5,71.46,71.49,84500.0,40.8781,40.8838,40.861,40.8781,84500.0
2010-12-09 11:25:00,71.49,71.52,71.4,71.43,118900.0,40.8781,40.8953,40.8267,40.8438,118900.0
2010-12-09 11:30:00,71.43,71.5,71.35,71.39,154500.0,40.8438,40.8838,40.7981,40.821,154500.0
2010-12-09 11:35:00,71.39,71.47,71.39,71.46,114400.0,40.821,40.8667,40.821,40.861,114400.0
2010-12-09 11:40:00,71.47,71.47,71.36,71.4,93700.0,40.8667,40.8667,40.8038,40.8267,93700.0
2010-12-09 11:45:00,71.41,71.41,71.33,71.36,133000.0,40.8324,40.8324,40.7866,40.8038,133000.0
2010-12-09 11:50:00,71.36,71.44,71.35,71.43,88300.0,40.8038,40.8495,40.7981,40.8438,88300.0
2010-12-09 11:55:00,71.43,71.5,71.39,71.5,81400.0,40.8438,40.8838,40.821,40.8838,81400.0
2010-12-09 12:00:00,71.5,71.55,71.47,71.54,130700.0,40.8838,40.9124,40.8667,40.9067,130700.0
2010-12-09 12:05:00,71.53,71.53,71.49,71.52,53200.0,40.901,40.901,40.8781,40.8953,53200.0
2010-12-09 12:10:00,71.52,71.53,71.46,71.46,119800.0,40.8953,40.901,40.861,40.861,119800.0
2010-12-09 12:15:00,71.46,71.47,71.4,71.42,42700.0,40.861,40.8667,40.8267,40.8381,42700.0
2010-12-09 12:20:00,71.42,71.55,71.41,71.54,113900.0,40.8381,40.9124,40.8324,40.9067,113900.0
2010-12-09 12:25:00,71.54,71.6,71.52,71.6,136600.0,40.9067,40.941,40.8953,40.941,136600.0
2010-12-09 12:30:00,71.59,71.6,71.53,71.57,155800.0,40.9353,40.941,40.901,40.9239,155800.0
2010-12-09 12:35:00,71.57,71.57,71.5,71.52,87200.0,40.9239,40.9239,40.8838,40.8953,87200.0
2010-12-09 12:40:00,71.53,71.53,71.47,71.47,56000.0,40.901,40.901,40.8667,40.8667,56000.0
2010-12-09 12:45:00,71.48,71.54,71.45,71.52,78500.0,40.8724,40.9067,40.8553,40.8953,78500.0
2010-12-09 12:50:00,71.52,71.56,71.5,71.56,90000.0,40.8953,40.9182,40.8838,40.9182,90000.0
2010-12-09 12:55:00,71.56,71.61,71.56,71.57,105200.0,40.9182,40.9467,40.9182,40.9239,105200.0
2010-12-09 13:00:00,71.57,71.67,71.55,71.67,307800.0,40.9239,40.9811,40.9124,40.9811,307800.0
2010-12-09 13:05:00,71.67,71.82,71.65,71.82,246200.0,40.9811,41.0668,40.9696,41.0668,246200.0
2010-12-09 13:10:00,71.82,71.87,71.74,71.79,223400.0,41.0668,41.0954,41.0211,41.0497,223400.0
2010-12-09 13:15:00,71.79,71.84,71.78,71.78,163100.0,41.0497,41.0783,41.044,41.044,163100.0
2010-12-09 13:20:00,71.78,71.8,71.72,71.74,135800.0,41.044,41.0554,41.0096,41.0211,135800.0
2010-12-09 13:25:00,71.74,71.78,71.74,71.77,79400.0,41.0211,41.044,41.0211,41.0382,79400.0
2010-12-09 13:30:00,71.77,71.81,71.69,71.69,113100.0,41.0382,41.0611,40.9925,40.9925,113100.0
2010-12-09 13:35:00,71.69,71.71,71.67,71.7,103300.0,40.9925,41.0039,40.9811,40.9982,103300.0
2010-12-09 13:40:00,71.69,71.75,71.69,71.74,88700.0,40.9925,41.0268,40.9925,41.0211,88700.0
2010-12-09 13:45:00,71.74,71.81,71.72,71.81,112400.0,41.0211,41.0611,41.0096,41.0611,112400.0
2010-12-09 13:50:00,71.8,71.82,71.78,71.81,86200.0,41.0554,41.0668,41.044,41.0611,86200.0
2010-12-09 13:55:00,71.82,71.88,71.8,71.87,148500.0,41.0668,41.1011,41.0554,41.0954,148500.0
2010-12-09 14:00:00,71.88,71.89,71.83,71.83,215800.0,41.1011,41.1069,41.0725,41.0725,215800.0
2010-12-09 14:05:00,71.83,71.83,71.67,71.68,117800.0,41.0725,41.0725,40.9811,40.9868,117800.0
2010-12-09 14:10:00,71.68,71.71,71.62,71.71,198900.0,40.9868,41.0039,40.9525,41.0039,198900.0
2010-12-09 14:15:00,71.7,71.74,71.67,71.68,156100.0,40.9982,41.0211,40.9811,40.9868,156100.0
2010-12-09 14:20:00,71.69,71.71,71.65,71.68,87200.0,40.9925,41.0039,40.9696,40.9868,87200.0
2010-12-09 14:25:00,71.69,71.74,71.69,71.69,82700.0,40.9925,41.0211,40.9925,40.9925,82700.0
2010-12-09 14:30:00,71.69,71.7,71.61,71.63,142000.0,40.9925,40.9982,40.9467,40.9582,142000.0
2010-12-09 14:35:00,71.64,71.67,71.62,71.64,97000.0,40.9639,40.9811,40.9525,40.9639,97000.0
2010-12-09 14:40:00,71.64,71.7,71.64,71.67,123800.0,40.9639,40.9982,40.9639,40.9811,123800.0
2010-12-09 14:45:00,71.68,71.69,71.63,71.64,150900.0,40.9868,40.9925,40.9582,40.9639,150900.0
2010-12-09 14:50:00,71.63,71.73,71.62,71.73,130200.0,40.9582,41.0154,40.9525,41.0154,130200.0
2010-12-09 14:55:00,71.72,71.82,71.71,71.81,195100.0,41.0096,41.0668,41.0039,41.0611,195100.0
2010-12-09 15:00:00,71.81,71.83,71.78,71.81,117100.0,41.0611,41.0725,41.044,41.0611,117100.0
2010-12-09 15:05:00,71.82,71.86,71.79,71.81,166800.0,41.0668,41.0897,41.0497,41.0611,166800.0
2010-12-09 15:10:00,71.81,71.86,71.81,71.84,112300.0,41.0611,41.0897,41.0611,41.0783,112300.0
2010-12-09 15:15:00,71.85,71.91,71.82,71.87,205500.0,41.084,41.1183,41.0668,41.0954,205500.0
2010-12-09 15:20:00,71.86,71.87,71.77,71.78,204200.0,41.0897,41.0954,41.0382,41.044,204200.0
2010-12-09 15:25:00,71.77,71.79,71.7,71.73,192400.0,41.0382,41.0497,40.9982,41.0154,192400.0
2010-12-09 15:30:00,71.73,71.77,71.71,71.77,227600.0,41.0154,41.0382,41.0039,41.0382,227600.0
2010-12-09 15:35:00,71.77,71.78,71.71,71.77,211100.0,41.0382,41.044,41.0039,41.0382,211100.0
2010-12-09 15:40:00,71.78,71.97,71.76,71.94,436700.0,41.044,41.1526,41.0325,41.1354,436700.0
2010-12-09 15:45:00,71.95,72.01,71.91,71.93,725600.0,41.1412,41.1755,41.1183,41.1297,725600.0
2010-12-09 15:50:00,71.93,71.94,71.87,71.91,293900.0,41.1297,41.1354,41.0954,41.1183,293900.0
2010-12-09 15:55:00,71.91,72.01,71.85,72.01,1026400.0,41.1183,41.1755,41.084,41.1755,1026400.0
2010-12-10 09:30:00,72.1,72.18,71.93,71.99,509500.0,41.2269,41.2727,41.1297,41.164,509500.0
2010-12-10 09:35:00,71.99,71.99,71.89,71.91,343600.0,41.164,41.164,41.1069,41.1183,343600.0
2010-12-10 09:40:00,71.91,71.93,71.85,71.85,283800.0,41.1183,41.1297,41.084,41.084,283800.0
2010-12-10 09:45:00,71.86,71.9,71.8,71.82,174500.0,41.0897,41.1126,41.0554,41.0668,174500.0
2010-12-10 09:50:00,71.82,71.85,71.75,71.84,258600.0,41.0668,41.084,41.0268,41.0783,258600.0
2010-12-10 09:55:00,71.81,71.85,71.71,71.81,286200.0,41.0611,41.084,41.0039,41.0611,286200.0
2010-12-10 10:00:00,71.8,71.9,71.79,71.83,260500.0,41.0554,41.1126,41.0497,41.0725,260500.0
2010-12-10 10:05:00,71.84,72.0,71.8,71.98,269400.0,41.0783,41.1698,41.0554,41.1583,269400.0
2010-12-10 10:10:00,71.99,71.99,71.8,71.92,275700.0,41.164,41.164,41.0554,41.124,275700.0
2010-12-10 10:15:00,71.92,71.92,71.8,71.84,196600.0,41.124,41.124,41.0554,41.0783,196600.0
2010-12-10 10:20:00,71.83,71.98,71.83,71.98,277100.0,41.0725,41.1583,41.0725,41.1583,277100.0
2010-12-10 10:25:00,71.98,71.99,71.93,71.95,215400.0,41.1583,41.164,41.1297,41.1412,215400.0
2010-12-10 10:30:00,71.96,71.96,71.88,71.89,140000.0,41.1469,41.1469,41.1011,41.1069,140000.0
2010-12-10 10:35:00,71.89,71.89,71.8,71.8,168800.0,41.1069,41.1069,41.0554,41.0554,168800.0
2010-12-10 10:40:00,71.8,71.94,71.78,71.89,191500.0,41.0554,41.1354,41.044,41.1069,191500.0
2010-12-10 10:45:00,71.9,71.95,71.85,71.87,98300.0,41.1126,41.1412,41.084,41.0954,98300.0
2010-12-10 10:50:00,71.88,71.92,71.87,71.9,99100.0,41.1011,41.124,41.0954,41.1126,99100.0
2010-12-10 10:55:00,71.9,71.96,71.89,71.95,101300.0,41.1126,41.1469,41.1069,41.1412,101300.0
2010-12-10 11:00:00,71.95,72.0,71.93,71.97,117200.0,41.1412,41.1698,41.1297,41.1526,117200.0
2010-12-10 11:05:00,71.97,72.01,71.94,71.96,176700.0,41.1526,41.1755,41.1354,41.1469,176700.0
2010-12-10 11:10:00,71.96,71.98,71.93,71.97,94200.0,41.1469,41.1583,41.1297,41.1526,94200.0
2010-12-10 11:15:00,71.97,72.0,71.96,71.96,160600.0,41.1526,41.1698,41.1469,41.1469,160600.0
2010-12-10 11:20:00,71.96,71.98,71.86,71.88,113400.0,41.1469,41.1583,41.0897,41.1011,113400.0
2010-12-10 11:25:00,71.88,71.88,71.78,71.79,161200.0,41.1011,41.1011,41.044,41.0497,161200.0
2010-12-10 11:30:00,71.79,71.81,71.76,71.76,177400.0,41.0497,41.0611,41.0325,41.0325,177400.0
2010-12-10 11:35:00,71.77,71.77,71.73,71.76,113500.0,41.0382,41.0382,41.0154,41.0325,113500.0
2010-12-10 11:40:00,71.75,71.76,71.72,71.74,85700.0,41.0268,41.0325,41.0096,41.0211,85700.0
2010-12-10 11:45:00,71.74,71.82,71.74,71.81,145400.0,41.0211,41.0668,41.0211,41.0611,145400.0
2010-12-10 11:50:00,71.81,71.81,71.74,71.74,123500.0,41.0611,41.0611,41.0211,41.0211,123500.0
2010-12-10 11:55:00,71.75,71.84,71.74,71.83,150600.0,41.0268,41.0783,41.0211,41.0725,150600.0
2010-12-10 12:00:00,71.84,71.85,71.77,71.77,115200.0,41.0783,41.084,41.0382,41.0382,115200.0
2010-12-10 12:05:00,71.77,71.79,71.76,71.79,151400.0,41.0382,41.0497,41.0325,41.0497,151400.0
2010-12-10 12:10:00,71.8,71.83,71.77,71.8,109700.0,41.0554,41.0725,41.0382,41.0554,109700.0
2010-12-10 12:15:00,71.8,71.8,71.74,71.78,136500.0,41.0554,41.0554,41.0211,41.044,136500.0
2010-12-10 12:20:00,71.78,71.8,71.74,71.75,91400.0,41.044,41.0554,41.0211,41.0268,91400.0
2010-12-10 12:25:00,71.75,71.8,71.74,71.79,89700.0,41.0268,41.0554,41.0211,41.0497,89700.0
2010-12-10 12:30:00,71.78,71.8,71.76,71.79,73600.0,41.044,41.0554,41.0325,41.0497,73600.0
2010-12-10 12:35:00,71.8,71.85,71.79,71.82,59200.0,41.0554,41.084,41.0497,41.0668,59200.0
2010-12-10 12:40:00,71.82,71.85,71.76,71.76,117300.0,41.0668,41.084,41.0325,41.0325,117300.0
2010-12-10 12:45:00,71.76,71.82,71.73,71.76,218900.0,41.0325,41.0668,41.0154,41.0325,218900.0
2010-12-10 12:50:00,71.76,71.79,71.72,71.77,105900.0,41.0325,41.0497,41.0096,41.0382,105900.0
2010-12-10 12:55:00,71.78,71.8,71.76,71.79,87400.0,41.044,41.0554,41.0325,41.0497,87400.0
2010-12-10 13:00:00,71.79,71.8,71.73,71.75,231800.0,41.0497,41.0554,41.0154,41.0268,231800.0
2010-12-10 13:05:00,71.74,71.75,71.7,71.7,162900.0,41.0211,41.0268,40.9982,40.9982,162900.0
2010-12-10 13:10:00,71.7,71.71,71.63,71.64,171600.0,40.9982,41.0039,40.9582,40.9639,171600.0
2010-12-10 13:15:00,71.64,71.69,71.62,71.66,252000.0,40.9639,40.9925,40.9525,40.9753,252000.0
2010-12-10 13:20:00,71.66,71.71,71.65,71.67,107000.0,40.9753,41.0039,40.9696,40.9811,107000.0
2010-12-10 13:25:00,71.66,71.71,71.65,71.71,85500.0,40.9753,41.0039,40.9696,41.0039,85500.0
2010-12-10 13:30:00,71.71,71.75,71.69,71.7,147400.0,41.0039,41.0268,40.9925,40.9982,147400.0
2010-12-10 13:35:00,71.7,71.76,71.69,71.73,68200.0,40.9982,41.0325,40.9925,41.0154,68200.0
2010-12-10 13:40:00,71.74,71.74,71.71,71.73,54700.0,41.0211,41.0211,41.0039,41.0154,54700.0
2010-12-10 13:45:00,71.74,71.81,71.74,71.79,114700.0,41.0211,41.0611,41.0211,41.0497,114700.0
2010-12-10 13:50:00,71.78,71.81,71.76,71.77,66700.0,41.044,41.0611,41.0325,41.0382,66700.0
2010-12-10 13:55:00,71.77,71.87,71.76,71.86,122400.0,41.0382,41.0954,41.0325,41.0897,122400.0
2010-12-10 14:00:00,71.86,71.87,71.83,71.86,116000.0,41.0897,41.0954,41.0725,41.0897,116000.0
2010-12-10 14:05:00,71.85,71.88,71.83,71.87,129200.0,41.084,41.1011,41.0725,41.0954,129200.0
2010-12-10 14:10:00,71.87,71.88,71.83,71.84,138000.0,41.0954,41.1011,41.0725,41.0783,138000.0
2010-12-10 14:15:00,71.83,71.88,71.83,71.86,110200.0,41.0725,41.1011,41.0725,41.0897,110200.0
2010-12-10 14:20:00,71.87,71.95,71.87,71.95,201700.0,41.0954,41.1412,41.0954,41.1412,201700.0
2010-12-10 14:25:00,71.95,71.97,71.91,71.91,159200.0,41.1412,41.1526,41.1183,41.1183,159200.0
2010-12-10 14:30:00,71.91,71.96,71.87,71.94,165800.0,41.1183,41.1469,41.0954,41.1354,165800.0
2010-12-10 14:35:00,71.95,72.0,71.94,72.0,160300.0,41.1412,41.1698,41.1354,41.1698,160300.0
2010-12-10 14:40:00,72.0,72.07,71.99,72.06,247700.0,41.1698,41.2098,41.164,41.2041,247700.0
2010-12-10 14:45:00,72.07,72.07,71.99,72.03,252100.0,41.2098,41.2098,41.164,41.1869,252100.0
2010-12-10 14:50:00,72.03,72.04,71.98,71.99,144400.0,41.1869,41.1926,41.1583,41.164,144400.0
2010-12-10 14:55:00,71.99,72.05,71.98,72.02,177500.0,41.164,41.1983,41.1583,41.1812,177500.0
2010-12-10 15:00:00,72.03,72.03,71.9,71.94,203500.0,41.1869,41.1869,41.1126,41.1354,203500.0
2010-12-10 15:05:00,71.93,71.96,71.9,71.91,156100.0,41.1297,41.1469,41.1126,41.1183,156100.0
2010-12-10 15:10:00,71.9,71.94,71.9,71.91,125700.0,41.1126,41.1354,41.1126,41.1183,125700.0
2010-12-10 15:15:00,71.91,71.96,71.9,71.95,130800.0,41.1183,41.1469,41.1126,41.1412,130800.0
2010-12-10 15:20:00,71.95,71.98,71.92,71.96,196000.0,41.1412,41.1583,41.124,41.1469,196000.0
2010-12-10 15:25:00,71.96,71.99,71.95,71.99,245500.0,41.1469,41.164,41.1412,41.164,245500.0
2010-12-10 15:30:00,71.99,72.07,71.97,72.04,353300.0,41.164,41.2098,41.1526,41.1926,353300.0
2010-12-10 15:35:00,72.04,72.06,71.98,72.05,243700.0,41.1926,41.2041,41.1583,41.1983,243700.0
2010-12-10 15:40:00,72.05,72.11,72.04,72.06,553600.0,41.1983,41.2326,41.1926,41.2041,553600.0
2010-12-10 15:45:00,72.07,72.14,72.04,72.08,674700.0,41.2098,41.2498,41.1926,41.2155,674700.0
2010-12-10 15:50:00,72.09,72.15,72.07,72.15,390000.0,41.2212,41.2555,41.2098,41.2555,390000.0
2010-12-10 15:55:00,72.14,72.18,72.09,72.13,993000.0,41.2498,41.2727,41.2212,41.2441,993000.0
2010-12-13 09:30:00,72.38,72.5,72.38,72.5,588000.0,41.387,41.4557,41.387,41.4557,588000.0
2010-12-13 09:35:00,72.48,72.5,72.25,72.33,530400.0,41.4442,41.4557,41.3127,41.3584,530400.0
2010-12-13 09:40:00,72.33,72.39,72.25,72.29,258800.0,41.3584,41.3928,41.3127,41.3356,258800.0
2010-12-13 09:45:00,72.28,72.38,72.28,72.35,210400.0,41.3299,41.387,41.3299,41.3699,210400.0
2010-12-13 09:50:00,72.35,72.47,72.35,72.38,282200.0,41.3699,41.4385,41.3699,41.387,282200.0
2010-12-13 09:55:00,72.37,72.42,72.27,72.29,192100.0,41.3813,41.4099,41.3241,41.3356,192100.0
2010-12-13 10:00:00,72.3,72.39,72.29,72.31,453700.0,41.3413,41.3928,41.3356,41.347,453700.0
2010-12-13 10:05:00,72.31,72.35,72.26,72.28,177000.0,41.347,41.3699,41.3184,41.3299,177000.0
2010-12-13 10:10:00,72.27,72.28,72.2,72.21,277600.0,41.3241,41.3299,41.2841,41.2898,277600.0
2010-12-13 10:15:00,72.21,72.25,72.17,72.25,446600.0,41.2898,41.3127,41.267,41.3127,446600.0
2010-12-13 10:20:00,72.25,72.28,72.21,72.22,235000.0,41.3127,41.3299,41.2898,41.2955,235000.0
2010-12-13 10:25:00,72.21,72.27,72.18,72.18,188300.0,41.2898,41.3241,41.2727,41.2727,188300.0
2010-12-13 10:30:00,72.18,72.31,72.17,72.28,196300.0,41.2727,41.347,41.267,41.3299,196300.0
2010-12-13 10:35:00,72.28,72.28,72.22,72.24,117700.0,41.3299,41.3299,41.2955,41.307,117700.0
2010-12-13 10:40:00,72.24,72.26,72.14,72.15,237800.0,41.307,41.3184,41.2498,41.2555,237800.0
2010-12-13 10:45:00,72.15,72.25,72.07,72.19,510800.0,41.2555,41.3127,41.2098,41.2784,510800.0
2010-12-13 10:50:00,72.19,72.2,72.12,72.15,187400.0,41.2784,41.2841,41.2384,41.2555,187400.0
2010-12-13 10:55:00,72.15,72.18,72.1,72.12,303800.0,41.2555,41.2727,41.2269,41.2384,303800.0
2010-12-13 11:00:00,72.11,72.2,72.1,72.19,172800.0,41.2326,41.2841,41.2269,41.2784,172800.0
2010-12-13 11:05:00,72.19,72.23,72.15,72.21,210600.0,41.2784,41.3013,41.2555,41.2898,210600.0
2010-12-13 11:10:00,72.2,72.21,72.14,72.18,156400.0,41.2841,41.2898,41.2498,41.2727,156400.0
2010-12-13 11:15:00,72.18,72.25,72.18,72.23,115600.0,41.2727,41.3127,41.2727,41.3013,115600.0
2010-12-13 11:20:00,72.23,72.25,72.19,72.24,194900.0,41.3013,41.3127,41.2784,41.307,194900.0
2010-12-13 11:25:00,72.23,72.23,72.19,72.19,170900.0,41.3013,41.3013,41.2784,41.2784,170900.0
2010-12-13 11:30:00,72.2,72.21,72.18,72.19,277000.0,41.2841,41.2898,41.2727,41.2784,277000.0
2010-12-13 11:35:00,72.2,72.26,72.18,72.23,188800.0,41.2841,41.3184,41.2727,41.3013,188800.0
2010-12-13 11:40:00,72.22,72.23,72.18,72.19,78600.0,41.2955,41.3013,41.2727,41.2784,78600.0
2010-12-13 11:45:00,72.18,72.2,72.17,72.19,130400.0,41.2727,41.2841,41.267,41.2784,130400.0
2010-12-13 11:50:00,72.19,72.21,72.18,72.2,232700.0,41.2784,41.2898,41.2727,41.2841,232700.0
2010-12-13 11:55:00,72.2,72.23,72.18,72.21,163600.0,41.2841,41.3013,41.2727,41.2898,163600.0
2010-12-13 12:00:00,72.21,72.25,72.19,72.23,208100.0,41.2898,41.3127,41.2784,41.3013,208100.0
2010-12-13 12:05:00,72.23,72.24,72.15,72.18,136900.0,41.3013,41.307,41.2555,41.2727,136900.0
2010-12-13 12:10:00,72.18,72.25,72.18,72.25,108600.0,41.2727,41.3127,41.2727,41.3127,108600.0
2010-12-13 12:15:00,72.24,72.25,72.2,72.23,112800.0,41.307,41.3127,41.2841,41.3013,112800.0
2010-12-13 12:20:00,72.22,72.25,72.22,72.25,94000.0,41.2955,41.3127,41.2955,41.3127,94000.0
2010-12-13 12:25:00,72.25,72.27,72.23,72.24,135400.0,41.3127,41.3241,41.3013,41.307,135400.0
2010-12-13 12:30:00,72.25,72.33,72.25,72.29,88800.0,41.3127,41.3584,41.3127,41.3356,88800.0
2010-12-13 12:35:00,72.29,72.35,72.29,72.29,82200.0,41.3356,41.3699,41.3356,41.3356,82200.0
2010-12-13 12:40:00,72.29,72.35,72.26,72.34,107500.0,41.3356,41.3699,41.3184,41.3642,107500.0
2010-12-13 12:45:00,72.33,72.4,72.31,72.4,172300.0,41.3584,41.3985,41.347,41.3985,172300.0
2010-12-13 12:50:00,72.4,72.42,72.36,72.37,197200.0,41.3985,41.4099,41.3756,41.3813,197200.0
2010-12-13 12:55:00,72.37,72.42,72.35,72.41,95600.0,41.3813,41.4099,41.3699,41.4042,95600.0
2010-12-13 13:00:00,72.41,72.42,72.38,72.39,184800.0,41.4042,41.4099,41.387,41.3928,184800.0
2010-12-13 13:05:00,72.38,72.4,72.36,72.4,70700.0,41.387,41.3985,41.3756,41.3985,70700.0
2010-12-13 13:10:00,72.4,72.42,72.38,72.42,45100.0,41.3985,41.4099,41.387,41.4099,45100.0
2010-12-13 13:15:00,72.42,72.47,72.4,72.46,97900.0,41.4099,41.4385,41.3985,41.4328,97900.0
2010-12-13 13:20:00,72.46,72.49,72.41,72.45,155600.0,41.4328,41.4499,41.4042,41.4271,155600.0
2010-12-13 13:25:00,72.44,72.46,72.42,72.43,160600.0,41.4213,41.4328,41.4099,41.4156,160600.0
2010-12-13 13:30:00,72.44,72.44,72.39,72.42,68800.0,41.4213,41.4213,41.3928,41.4099,68800.0
2010-12-13 13:35:00,72.42,72.43,72.36,72.4,109000.0,41.4099,41.4156,41.3756,41.3985,109000.0
2010-12-13 13:40:00,72.4,72.43,72.34,72.34,232700.0,41.3985,41.4156,41.3642,41.3642,232700.0
2010-12-13 13:45:00,72.34,72.37,72.33,72.37,84300.0,41.3642,41.3813,41.3584,41.3813,84300.0
2010-12-13 13:50:00,72.37,72.42,72.36,72.4,185300.0,41.3813,41.4099,41.3756,41.3985,185300.0
2010-12-13 13:55:00,72.4,72.49,72.4,72.47,373200.0,41.3985,41.4499,41.3985,41.4385,373200.0
2010-12-13 14:00:00,72.46,72.5,72.46,72.48,177600.0,41.4328,41.4557,41.4328,41.4442,177600.0
2010-12-13 14:05:00,72.49,72.51,72.47,72.48,301900.0,41.4499,41.4614,41.4385,41.4442,301900.0
2010-12-13 14:10:00,72.47,72.52,72.47,72.49,331500.0,41.4385,41.4671,41.4385,41.4499,331500.0
2010-12-13 14:15:00,72.5,72.51,72.44,72.48,213400.0,41.4557,41.4614,41.4213,41.4442,213400.0
2010-12-13 14:20:00,72.48,72.54,72.48,72.51,179700.0,41.4442,41.4785,41.4442,41.4614,179700.0
2010-12-13 14:25:00,72.52,72.55,72.49,72.54,165500.0,41.4671,41.4842,41.4499,41.4785,165500.0
2010-12-13 14:30:00,72.54,72.58,72.53,72.58,197800.0,41.4785,41.5014,41.4728,41.5014,197800.0
2010-12-13 14:35:00,72.58,72.61,72.56,72.6,310200.0,41.5014,41.5185,41.49,41.5128,310200.0
2010-12-13 14:40:00,72.6,72.67,72.59,72.67,424300.0,41.5128,41.5529,41.5071,41.5529,424300.0
2010-12-13 14:45:00,72.66,72.75,72.66,72.71,325700.0,41.5471,41.5986,41.5471,41.5757,325700.0
2010-12-13 14:50:00,72.71,72.71,72.65,72.7,212100.0,41.5757,41.5757,41.5414,41.57,212100.0
2010-12-13 14:55:00,72.69,72.72,72.67,72.67,167000.0,41.5643,41.5814,41.5529,41.5529,167000.0
2010-12-13 15:00:00,72.67,72.69,72.61,72.64,315200.0,41.5529,41.5643,41.5185,41.5357,315200.0
2010-12-13 15:05:00,72.64,72.67,72.52,72.53,494000.0,41.5357,41.5529,41.4671,41.4728,494000.0
2010-12-13 15:10:00,72.53,72.54,72.48,72.49,153000.0,41.4728,41.4785,41.4442,41.4499,153000.0
2010-12-13 15:15:00,72.49,72.51,72.46,72.49,241200.0,41.4499,41.4614,41.4328,41.4499,241200.0
2010-12-13 15:20:00,72.49,72.5,72.41,72.46,264800.0,41.4499,41.4557,41.4042,41.4328,264800.0
2010-12-13 15:25:00,72.45,72.56,72.45,72.5,290700.0,41.4271,41.49,41.4271,41.4557,290700.0
2010-12-13 15:30:00,72.5,72.52,72.43,72.43,135400.0,41.4557,41.4671,41.4156,41.4156,135400.0
2010-12-13 15:35:00,72.42,72.52,72.41,72.51,205400.0,41.4099,41.4671,41.4042,41.4614,205400.0
2010-12-13 15:40:00,72.52,72.52,72.44,72.44,174000.0,41.4671,41.4671,41.4213,41.4213,174000.0
2010-12-13 15:45:00,72.44,72.44,72.34,72.4,679200.0,41.4213,41.4213,41.3642,41.3985,679200.0
2010-12-13 15:50:00,72.4,72.48,72.39,72.43,458800.0,41.3985,41.4442,41.3928,41.4156,458800.0
2010-12-13 15:55:00,72.43,72.43,72.27,72.38,764200.0,41.4156,41.4156,41.3241,41.387,764200.0
2010-12-14 09:30:00,72.18,72.43,72.0,72.1,697900.0,41.2727,41.4156,41.1698,41.2269,697900.0
2010-12-14 09:35:00,72.1,72.28,72.06,72.06,319000.0,41.2269,41.3299,41.2041,41.2041,319000.0
2010-12-14 09:40:00,72.06,72.24,72.05,72.18,328200.0,41.2041,41.307,41.1983,41.2727,328200.0
2010-12-14 09:45:00,72.19,72.29,72.15,72.25,274300.0,41.2784,41.3356,41.2555,41.3127,274300.0
2010-12-14 09:50:00,72.26,72.27,72.12,72.14,364100.0,41.3184,41.3241,41.2384,41.2498,364100.0
2010-12-14 09:55:00,72.14,72.27,72.13,72.18,388600.0,41.2498,41.3241,41.2441,41.2727,388600.0
2010-12-14 10:00:00,72.18,72.24,72.16,72.16,479800.0,41.2727,41.307,41.2612,41.2612,479800.0
2010-12-14 10:05:00,72.16,72.19,72.12,72.17,320500.0,41.2612,41.2784,41.2384,41.267,320500.0
2010-12-14 10:10:00,72.18,72.21,72.11,72.19,306700.0,41.2727,41.2898,41.2326,41.2784,306700.0
2010-12-14 10:15:00,72.19,72.2,72.13,72.18,340100.0,41.2784,41.2841,41.2441,41.2727,340100.0
2010-12-14 10:20:00,72.19,72.21,72.13,72.15,251700.0,41.2784,41.2898,41.2441,41.2555,251700.0
2010-12-14 10:25:00,72.14,72.15,72.08,72.12,344000.0,41.2498,41.2555,41.2155,41.2384,344000.0
2010-12-14 10:30:00,72.12,72.14,72.08,72.11,188500.0,41.2384,41.2498,41.2155,41.2326,188500.0
2010-12-14 10:35:00,72.11,72.18,72.11,72.15,223300.0,41.2326,41.2727,41.2326,41.2555,223300.0
2010-12-14 10:40:00,72.16,72.19,72.08,72.1,159100.0,41.2612,41.2784,41.2155,41.2269,159100.0
2010-12-14 10:45:00,72.09,72.19,72.09,72.12,413500.0,41.2212,41.2784,41.2212,41.2384,413500.0
2010-12-14 10:50:00,72.12,72.2,72.09,72.17,179500.0,41.2384,41.2841,41.2212,41.267,179500.0
2010-12-14 10:55:00,72.16,72.23,72.13,72.13,179200.0,41.2612,41.3013,41.2441,41.2441,179200.0
2010-12-14 11:00:00,72.13,72.25,72.13,72.24,173000.0,41.2441,41.3127,41.2441,41.307,173000.0
2010-12-14 11:05:00,72.25,72.25,72.15,72.15,135500.0,41.3127,41.3127,41.2555,41.2555,135500.0
2010-12-14 11:10:00,72.15,72.23,72.14,72.22,143800.0,41.2555,41.3013,41.2498,41.2955,143800.0
2010-12-14 11:15:00,72.22,72.25,72.21,72.22,124500.0,41.2955,41.3127,41.2898,41.2955,124500.0
2010-12-14 11:20:00,72.23,72.25,72.19,72.23,185300.0,41.3013,41.3127,41.2784,41.3013,185300.0
2010-12-14 11:25:00,72.23,72.26,72.21,72.23,125700.0,41.3013,41.3184,41.2898,41.3013,125700.0
2010-12-14 11:30:00,72.22,72.29,72.22,72.27,243300.0,41.2955,41.3356,41.2955,41.3241,243300.0
2010-12-14 11:35:00,72.28,72.31,72.27,72.31,155700.0,41.3299,41.347,41.3241,41.347,155700.0
2010-12-14 11:40:00,72.31,72.35,72.29,72.3,151800.0,41.347,41.3699,41.3356,41.3413,151800.0
2010-12-14 11:45:00,72.29,72.35,72.29,72.34,194700.0,41.3356,41.3699,41.3356,41.3642,194700.0
2010-12-14 11:50:00,72.33,72.35,72.32,72.33,148800.0,41.3584,41.3699,41.3527,41.3584,148800.0
2010-12-14 11:55:00,72.33,72.35,72.32,72.35,134600.0,41.3584,41.3699,41.3527,41.3699,134600.0
2010-12-14 12:00:00,72.35,72.39,72.34,72.39,117400.0,41.3699,41.3928,41.3642,41.3928,117400.0
2010-12-14 12:05:00,72.38,72.41,72.32,72.38,251300.0,41.387,41.4042,41.3527,41.387,251300.0
2010-12-14 12:10:00,72.39,72.42,72.38,72.41,80800.0,41.3928,41.4099,41.387,41.4042,80800.0
2010-12-14 12:15:00,72.42,72.43,72.36,72.36,169700.0,41.4099,41.4156,41.3756,41.3756,169700.0
2010-12-14 12:20:00,72.37,72.42,72.36,72.4,114700.0,41.3813,41.4099,41.3756,41.3985,114700.0
2010-12-14 12:25:00,72.42,72.43,72.39,72.42,83800.0,41.4099,41.4156,41.3928,41.4099,83800.0
2010-12-14 12:30:00,72.42,72.43,72.39,72.39,121400.0,41.4099,41.4156,41.3928,41.3928,121400.0
2010-12-14 12:35:00,72.4,72.43,72.39,72.39,166500.0,41.3985,41.4156,41.3928,41.3928,166500.0
2010-12-14 12:40:00,72.4,72.43,72.38,72.43,187300.0,41.3985,41.4156,41.387,41.4156,187300.0
2010-12-14 12:45:00,72.43,72.45,72.4,72.45,180900.0,41.4156,41.4271,41.3985,41.4271,180900.0
2010-12-14 12:50:00,72.45,72.46,72.4,72.44,203100.0,41.4271,41.4328,41.3985,41.4213,203100.0
2010-12-14 12:55:00,72.45,72.45,72.4,72.41,126700.0,41.4271,41.4271,41.3985,41.4042,126700.0
2010-12-14 13:00:00,72.4,72.46,72.4,72.44,74300.0,41.3985,41.4328,41.3985,41.4213,74300.0
2010-12-14 13:05:00,72.44,72.46,72.42,72.43,199300.0,41.4213,41.4328,41.4099,41.4156,199300.0
2010-12-14 13:10:00,72.43,72.48,72.43,72.45,93000.0,41.4156,41.4442,41.4156,41.4271,93000.0
2010-12-14 13:15:00,72.46,72.49,72.45,72.46,102300.0,41.4328,41.4499,41.4271,41.4328,102300.0
2010-12-14 13:20:00,72.46,72.5,72.46,72.47,115500.0,41.4328,41.4557,41.4328,41.4385,115500.0
2010-12-14 13:25:00,72.47,72.5,72.44,72.47,233800.0,41.4385,41.4557,41.4213,41.4385,233800.0
2010-12-14 13:30:00,72.48,72.5,72.42,72.44,223900.0,41.4442,41.4557,41.4099,41.4213,223900.0
2010-12-14 13:35:00,72.44,72.46,72.43,72.46,61300.0,41.4213,41.4328,41.4156,41.4328,61300.0
2010-12-14 13:40:00,72.45,72.46,72.41,72.44,116000.0,41.4271,41.4328,41.4042,41.4213,116000.0
2010-12-14 13:45:00,72.45,72.45,72.38,72.39,122700.0,41.4271,41.4271,41.387,41.3928,122700.0
2010-12-14 13:50:00,72.4,72.43,72.36,72.38,108300.0,41.3985,41.4156,41.3756,41.387,108300.0
2010-12-14 13:55:00,72.38,72.41,72.37,72.4,103200.0,41.387,41.4042,41.3813,41.3985,103200.0
2010-12-14 14:00:00,72.4,72.4,72.37,72.4,115900.0,41.3985,41.3985,41.3813,41.3985,115900.0
2010-12-14 14:05:00,72.39,72.41,72.38,72.39,125700.0,41.3928,41.4042,41.387,41.3928,125700.0
2010-12-14 14:10:00,72.39,72.42,72.31,72.33,177500.0,41.3928,41.4099,41.347,41.3584,177500.0
2010-12-14 14:15:00,72.34,72.46,72.26,72.41,365900.0,41.3642,41.4328,41.3184,41.4042,365900.0
2010-12-14 14:20:00,72.4,72.46,72.33,72.33,296500.0,41.3985,41.4328,41.3584,41.3584,296500.0
2010-12-14 14:25:00,72.33,72.39,72.24,72.31,424100.0,41.3584,41.3928,41.307,41.347,424100.0
2010-12-14 14:30:00,72.31,72.38,72.3,72.38,205000.0,41.347,41.387,41.3413,41.387,205000.0
2010-12-14 14:35:00,72.38,72.41,72.25,72.25,288500.0,41.387,41.4042,41.3127,41.3127,288500.0
2010-12-14 14:40:00,72.24,72.28,72.1,72.13,348600.0,41.307,41.3299,41.2269,41.2441,348600.0
2010-12-14 14:45:00,72.13,72.18,72.09,72.14,264500.0,41.2441,41.2727,41.2212,41.2498,264500.0
2010-12-14 14:50:00,72.14,72.23,72.11,72.22,139000.0,41.2498,41.3013,41.2326,41.2955,139000.0
2010-12-14 14:55:00,72.22,72.24,72.16,72.24,171700.0,41.2955,41.307,41.2612,41.307,171700.0
2010-12-14 15:00:00,72.23,72.25,72.19,72.21,117300.0,41.3013,41.3127,41.2784,41.2898,117300.0
2010-12-14 15:05:00,72.22,72.26,72.2,72.23,130100.0,41.2955,41.3184,41.2841,41.3013,130100.0
2010-12-14 15:10:00,72.23,72.23,72.13,72.15,146400.0,41.3013,41.3013,41.2441,41.2555,146400.0
2010-12-14 15:15:00,72.14,72.15,72.01,72.02,288600.0,41.2498,41.2555,41.1755,41.1812,288600.0
2010-12-14 15:20:00,72.03,72.26,71.96,72.02,520500.0,41.1869,41.3184,41.1469,41.1812,520500.0
2010-12-14 15:25:00,72.01,72.1,71.96,72.03,202900.0,41.1755,41.2269,41.1469,41.1869,202900.0
2010-12-14 15:30:00,72.03,72.14,72.03,72.04,165300.0,41.1869,41.2498,41.1869,41.1926,165300.0
2010-12-14 15:35:00,72.05,72.06,71.93,72.01,345700.0,41.1983,41.2041,41.1297,41.1755,345700.0
2010-12-14 15:40:00,72.0,72.07,72.0,72.01,339500.0,41.1698,41.2098,41.1698,41.1755,339500.0
2010-12-14 15:45:00,72.02,72.12,72.01,72.03,326700.0,41.1812,41.2384,41.1755,41.1869,326700.0
2010-12-14 15:50:00,72.03,72.12,72.02,72.07,443300.0,41.1869,41.2384,41.1812,41.2098,443300.0
2010-12-14 15:55:00,72.07,72.22,72.06,72.2,811100.0,41.2098,41.2955,41.2041,41.2841,811100.0
2010-12-15 09:30:00,71.87,72.13,71.85,72.0,426400.0,41.0954,41.2441,41.084,41.1698,426400.0
2010-12-15 09:35:00,72.0,72.01,71.79,71.89,191300.0,41.1698,41.1755,41.0497,41.1069,191300.0
2010-12-15 09:40:00,71.89,72.01,71.89,71.99,164400.0,41.1069,41.1755,41.1069,41.164,164400.0
2010-12-15 09:45:00,71.99,72.0,71.93,71.94,171300.0,41.164,41.1698,41.1297,41.1354,171300.0
2010-12-15 09:50:00,71.94,72.0,71.93,71.94,165000.0,41.1354,41.1698,41.1297,41.1354,165000.0
2010-12-15 09:55:00,71.95,72.0,71.92,71.99,147100.0,41.1412,41.1698,41.124,41.164,147100.0
2010-12-15 10:00:00,71.99,72.02,71.92,71.92,301400.0,41.164,41.1812,41.124,41.124,301400.0
2010-12-15 10:05:00,71.92,72.01,71.92,71.95,176700.0,41.124,41.1755,41.124,41.1412,176700.0
2010-12-15 10:10:00,71.95,72.1,71.95,72.05,203000.0,41.1412,41.2269,41.1412,41.1983,203000.0
2010-12-15 10:15:00,72.05,72.09,72.03,72.05,124700.0,41.1983,41.2212,41.1869,41.1983,124700.0
2010-12-15 10:20:00,72.06,72.07,72.0,72.03,100500.0,41.2041,41.2098,41.1698,41.1869,100500.0
2010-12-15 10:25:00,72.04,72.07,72.02,72.05,85900.0,41.1926,41.2098,41.1812,41.1983,85900.0
2010-12-15 10:30:00,72.06,72.14,72.01,72.08,412300.0,41.2041,41.2498,41.1755,41.2155,412300.0
2010-12-15 10:35:00,72.08,72.18,72.05,72.17,237300.0,41.2155,41.2727,41.1983,41.267,237300.0
2010-12-15 10:40:00,72.17,72.22,72.14,72.17,304700.0,41.267,41.2955,41.2498,41.267,304700.0
2010-12-15 10:45:00,72.18,72.25,72.17,72.24,256800.0,41.2727,41.3127,41.267,41.307,256800.0
2010-12-15 10:50:00,72.24,72.25,72.22,72.23,179600.0,41.307,41.3127,41.2955,41.3013,179600.0
2010-12-15 10:55:00,72.23,72.26,72.22,72.24,310500.0,41.3013,41.3184,41.2955,41.307,310500.0
2010-12-15 11:00:00,72.24,72.29,72.23,72.26,189400.0,41.307,41.3356,41.3013,41.3184,189400.0
2010-12-15 11:05:00,72.25,72.31,72.25,72.26,330600.0,41.3127,41.347,41.3127,41.3184,330600.0
2010-12-15 11:10:00,72.25,72.27,72.22,72.25,371600.0,41.3127,41.3241,41.2955,41.3127,371600.0
2010-12-15 11:15:00,72.25,72.26,72.16,72.2,175800.0,41.3127,41.3184,41.2612,41.2841,175800.0
2010-12-15 11:20:00,72.21,72.22,72.13,72.13,111800.0,41.2898,41.2955,41.2441,41.2441,111800.0
2010-12-15 11:25:00,72.13,72.16,72.07,72.16,125100.0,41.2441,41.2612,41.2098,41.2612,125100.0
2010-12-15 11:30:00,72.17,72.17,72.08,72.09,133000.0,41.267,41.267,41.2155,41.2212,133000.0
2010-12-15 11:35:00,72.09,72.12,72.05,72.06,112000.0,41.2212,41.2384,41.1983,41.2041,112000.0
2010-12-15 11:40:00,72.06,72.13,72.04,72.13,167700.0,41.2041,41.2441,41.1926,41.2441,167700.0
2010-12-15 11:45:00,72.12,72.17,72.08,72.16,131300.0,41.2384,41.267,41.2155,41.2612,131300.0
2010-12-15 11:50:00,72.15,72.17,72.1,72.13,111000.0,41.2555,41.267,41.2269,41.2441,111000.0
2010-12-15 11:55:00,72.12,72.15,72.09,72.13,112600.0,41.2384,41.2555,41.2212,41.2441,112600.0
2010-12-15 12:00:00,72.13,72.13,72.06,72.09,57800.0,41.2441,41.2441,41.2041,41.2212,57800.0
2010-12-15 12:05:00,72.1,72.14,72.09,72.11,88300.0,41.2269,41.2498,41.2212,41.2326,88300.0
2010-12-15 12:10:00,72.12,72.14,72.06,72.08,77500.0,41.2384,41.2498,41.2041,41.2155,77500.0
2010-12-15 12:15:00,72.08,72.15,72.07,72.12,90900.0,41.2155,41.2555,41.2098,41.2384,90900.0
2010-12-15 12:20:00,72.12,72.15,72.1,72.14,85700.0,41.2384,41.2555,41.2269,41.2498,85700.0
2010-12-15 12:25:00,72.14,72.15,72.11,72.13,70000.0,41.2498,41.2555,41.2326,41.2441,70000.0
2010-12-15 12:30:00,72.13,72.14,72.06,72.07,93900.0,41.2441,41.2498,41.2041,41.2098,93900.0
2010-12-15 12:35:00,72.07,72.1,72.05,72.07,122400.0,41.2098,41.2269,41.1983,41.2098,122400.0
2010-12-15 12:40:00,72.06,72.08,72.04,72.07,129300.0,41.2041,41.2155,41.1926,41.2098,129300.0
2010-12-15 12:45:00,72.07,72.08,71.96,72.0,161100.0,41.2098,41.2155,41.1469,41.1698,161100.0
2010-12-15 12:50:00,72.0,72.06,72.0,72.0,108900.0,41.1698,41.2041,41.1698,41.1698,108900.0
2010-12-15 12:55:00,72.0,72.11,72.0,72.11,151100.0,41.1698,41.2326,41.1698,41.2326,151100.0
2010-12-15 13:00:00,72.11,72.11,72.01,72.05,127000.0,41.2326,41.2326,41.1755,41.1983,127000.0
2010-12-15 13:05:00,72.06,72.1,72.05,72.08,122300.0,41.2041,41.2269,41.1983,41.2155,122300.0
2010-12-15 13:10:00,72.07,72.16,72.07,72.11,156200.0,41.2098,41.2612,41.2098,41.2326,156200.0
2010-12-15 13:15:00,72.11,72.12,72.05,72.08,85000.0,41.2326,41.2384,41.1983,41.2155,85000.0
2010-12-15 13:20:00,72.07,72.13,72.05,72.1,94100.0,41.2098,41.2441,41.1983,41.2269,94100.0
2010-12-15 13:25:00,72.09,72.16,72.07,72.13,180100.0,41.2212,41.2612,41.2098,41.2441,180100.0
2010-12-15 13:30:00,72.12,72.17,72.1,72.12,102800.0,41.2384,41.267,41.2269,41.2384,102800.0
2010-12-15 13:35:00,72.11,72.17,72.11,72.15,179500.0,41.2326,41.267,41.2326,41.2555,179500.0
2010-12-15 13:40:00,72.14,72.15,72.1,72.14,120900.0,41.2498,41.2555,41.2269,41.2498,120900.0
2010-12-15 13:45:00,72.13,72.16,72.1,72.12,251800.0,41.2441,41.2612,41.2269,41.2384,251800.0
2010-12-15 13:50:00,72.12,72.16,72.11,72.12,203600.0,41.2384,41.2612,41.2326,41.2384,203600.0
2010-12-15 13:55:00,72.13,72.19,72.13,72.16,136500.0,41.2441,41.2784,41.2441,41.2612,136500.0
2010-12-15 14:00:00,72.16,72.18,72.15,72.16,114800.0,41.2612,41.2727,41.2555,41.2612,114800.0
2010-12-15 14:05:00,72.16,72.18,72.06,72.09,184400.0,41.2612,41.2727,41.2041,41.2212,184400.0
2010-12-15 14:10:00,72.1,72.11,72.05,72.09,125600.0,41.2269,41.2326,41.1983,41.2212,125600.0
2010-12-15 14:15:00,72.09,72.11,72.06,72.07,165900.0,41.2212,41.2326,41.2041,41.2098,165900.0
2010-12-15 14:20:00,72.06,72.07,71.95,71.96,126800.0,41.2041,41.2098,41.1412,41.1469,126800.0
2010-12-15 14:25:00,71.96,72.0,71.93,71.93,135700.0,41.1469,41.1698,41.1297,41.1297,135700.0
2010-12-15 14:30:00,71.93,72.0,71.87,72.0,323600.0,41.1297,41.1698,41.0954,41.1698,323600.0
2010-12-15 14:35:00,72.0,72.0,71.95,71.97,143400.0,41.1698,41.1698,41.1412,41.1526,143400.0
2010-12-15 14:40:00,71.98,71.99,71.91,71.98,156200.0,41.1583,41.164,41.1183,41.1583,156200.0
2010-12-15 14:45:00,71.98,72.0,71.94,71.95,168200.0,41.1583,41.1698,41.1354,41.1412,168200.0
2010-12-15 14:50:00,71.95,71.97,71.91,71.91,113200.0,41.1412,41.1526,41.1183,41.1183,113200.0
2010-12-15 14:55:00,71.92,71.92,71.84,71.91,196100.0,41.124,41.124,41.0783,41.1183,196100.0
2010-12-15 15:00:00,71.9,72.01,71.89,71.98,360700.0,41.1126,41.1755,41.1069,41.1583,360700.0
2010-12-15 15:05:00,71.98,72.0,71.93,71.93,108700.0,41.1583,41.1698,41.1297,41.1297,108700.0
2010-12-15 15:10:00,71.94,71.94,71.89,71.91,163100.0,41.1354,41.1354,41.1069,41.1183,163100.0
2010-12-15 15:15:00,71.9,71.97,71.89,71.95,121300.0,41.1126,41.1526,41.1069,41.1412,121300.0
2010-12-15 15:20:00,71.96,72.06,71.93,72.05,288600.0,41.1469,41.2041,41.1297,41.1983,288600.0
2010-12-15 15:25:00,72.05,72.08,71.97,71.98,157300.0,41.1983,41.2155,41.1526,41.1583,157300.0
2010-12-15 15:30:00,71.98,71.98,71.92,71.97,145300.0,41.1583,41.1583,41.124,41.1526,145300.0
2010-12-15 15:35:00,71.98,72.07,71.97,72.01,208600.0,41.1583,41.2098,41.1526,41.1755,208600.0
2010-12-15 15:40:00,72.0,72.02,71.95,71.98,262700.0,41.1698,41.1812,41.1412,41.1583,262700.0
2010-12-15 15:45:00,71.97,72.01,71.9,71.98,509900.0,41.1526,41.1755,41.1126,41.1583,509900.0
2010-12-15 15:50:00,71.98,72.0,71.9,71.94,331100.0,41.1583,41.1698,41.1126,41.1354,331100.0
2010-12-15 15:55:00,71.93,71.94,71.82,71.89,1023000.0,41.1297,41.1354,41.0668,41.1069,1023000.0
2010-12-16 09:30:00,72.02,72.08,71.89,71.96,472000.0,41.1812,41.2155,41.1069,41.1469,472000.0
2010-12-16 09:35:00,71.95,72.07,71.93,71.98,286600.0,41.1412,41.2098,41.1297,41.1583,286600.0
2010-12-16 09:40:00,71.98,72.05,71.97,72.02,196800.0,41.1583,41.1983,41.1526,41.1812,196800.0
2010-12-16 09:45:00,72.02,72.03,71.8,71.91,315200.0,41.1812,41.1869,41.0554,41.1183,315200.0
2010-12-16 09:50:00,71.91,71.96,71.82,71.82,311900.0,41.1183,41.1469,41.0668,41.0668,311900.0
2010-12-16 09:55:00,71.82,71.89,71.57,71.63,318500.0,41.0668,41.1069,40.9239,40.9582,318500.0
2010-12-16 10:00:00,71.63,71.94,71.62,71.82,438000.0,40.9582,41.1354,40.9525,41.0668,438000.0
2010-12-16 10:05:00,71.82,71.84,71.71,71.75,174100.0,41.0668,41.0783,41.0039,41.0268,174100.0
2010-12-16 10:10:00,71.76,71.88,71.69,71.88,135900.0,41.0325,41.1011,40.9925,41.1011,135900.0
2010-12-16 10:15:00,71.87,71.92,71.78,71.91,156600.0,41.0954,41.124,41.044,41.1183,156600.0
2010-12-16 10:20:00,71.91,71.95,71.84,71.85,157800.0,41.1183,41.1412,41.0783,41.084,157800.0
2010-12-16 10:25:00,71.85,71.89,71.76,71.83,211600.0,41.084,41.1069,41.0325,41.0725,211600.0
2010-12-16 10:30:00,71.82,71.9,71.77,71.78,186100.0,41.0668,41.1126,41.0382,41.044,186100.0
2010-12-16 10:35:00,71.78,71.89,71.75,71.87,141500.0,41.044,41.1069,41.0268,41.0954,141500.0
2010-12-16 10:40:00,71.86,71.92,71.86,71.9,223900.0,41.0897,41.124,41.0897,41.1126,223900.0
2010-12-16 10:45:00,71.91,71.97,71.89,71.96,172800.0,41.1183,41.1526,41.1069,41.1469,172800.0
2010-12-16 10:50:00,71.96,71.99,71.89,71.95,131100.0,41.1469,41.164,41.1069,41.1412,131100.0
2010-12-16 10:55:00,71.95,71.99,71.89,71.97,89600.0,41.1412,41.164,41.1069,41.1526,89600.0
2010-12-16 11:00:00,71.96,72.0,71.93,71.95,100100.0,41.1469,41.1698,41.1297,41.1412,100100.0
2010-12-16 11:05:00,71.96,71.97,71.9,71.95,125900.0,41.1469,41.1526,41.1126,41.1412,125900.0
2010-12-16 11:10:00,71.96,72.08,71.96,72.07,274000.0,41.1469,41.2155,41.1469,41.2098,274000.0
2010-12-16 11:15:00,72.07,72.15,72.07,72.12,168000.0,41.2098,41.2555,41.2098,41.2384,168000.0
2010-12-16 11:20:00,72.13,72.19,72.08,72.1,185500.0,41.2441,41.2784,41.2155,41.2269,185500.0
2010-12-16 11:25:00,72.11,72.16,72.1,72.13,225600.0,41.2326,41.2612,41.2269,41.2441,225600.0
2010-12-16 11:30:00,72.12,72.12,72.04,72.06,214700.0,41.2384,41.2384,41.1926,41.2041,214700.0
2010-12-16 11:35:00,72.06,72.11,72.05,72.08,151500.0,41.2041,41.2326,41.1983,41.2155,151500.0
2010-12-16 11:40:00,72.07,72.13,72.07,72.08,95400.0,41.2098,41.2441,41.2098,41.2155,95400.0
2010-12-16 11:45:00,72.07,72.13,72.05,72.09,97000.0,41.2098,41.2441,41.1983,41.2212,97000.0
2010-12-16 11:50:00,72.09,72.13,72.07,72.08,97000.0,41.2212,41.2441,41.2098,41.2155,97000.0
2010-12-16 11:55:00,72.09,72.13,72.06,72.06,132600.0,41.2212,41.2441,41.2041,41.2041,132600.0
2010-12-16 12:00:00,72.07,72.09,72.01,72.02,119000.0,41.2098,41.2212,41.1755,41.1812,119000.0
2010-12-16 12:05:00,72.02,72.07,72.01,72.01,67000.0,41.1812,41.2098,41.1755,41.1755,67000.0
2010-12-16 12:10:00,72.01,72.01,71.94,71.95,164700.0,41.1755,41.1755,41.1354,41.1412,164700.0
2010-12-16 12:15:00,71.96,71.97,71.95,71.96,105900.0,41.1469,41.1526,41.1412,41.1469,105900.0
2010-12-16 12:20:00,71.95,71.98,71.95,71.97,104800.0,41.1412,41.1583,41.1412,41.1526,104800.0
2010-12-16 12:25:00,71.97,71.97,71.88,71.9,72000.0,41.1526,41.1526,41.1011,41.1126,72000.0
2010-12-16 12:30:00,71.89,71.97,71.89,71.96,88700.0,41.1069,41.1526,41.1069,41.1469,88700.0
2010-12-16 12:35:00,71.96,71.99,71.93,71.98,97600.0,41.1469,41.164,41.1297,41.1583,97600.0
2010-12-16 12:40:00,71.98,71.99,71.95,71.97,156300.0,41.1583,41.164,41.1412,41.1526,156300.0
2010-12-16 12:45:00,71.97,72.01,71.97,71.97,75400.0,41.1526,41.1755,41.1526,41.1526,75400.0
2010-12-16 12:50:00,71.98,72.06,71.97,72.06,109000.0,41.1583,41.2041,41.1526,41.2041,109000.0
2010-12-16 12:55:00,72.06,72.08,72.05,72.07,86600.0,41.2041,41.2155,41.1983,41.2098,86600.0
2010-12-16 13:00:00,72.06,72.11,72.06,72.07,148200.0,41.2041,41.2326,41.2041,41.2098,148200.0
2010-12-16 13:05:00,72.07,72.11,72.06,72.1,73600.0,41.2098,41.2326,41.2041,41.2269,73600.0
2010-12-16 13:10:00,72.1,72.13,72.1,72.12,78800.0,41.2269,41.2441,41.2269,41.2384,78800.0
2010-12-16 13:15:00,72.12,72.16,72.11,72.15,217600.0,41.2384,41.2612,41.2326,41.2555,217600.0
2010-12-16 13:20:00,72.15,72.16,72.12,72.14,132200.0,41.2555,41.2612,41.2384,41.2498,132200.0
2010-12-16 13:25:00,72.15,72.15,72.12,72.13,80800.0,41.2555,41.2555,41.2384,41.2441,80800.0
2010-12-16 13:30:00,72.12,72.16,72.11,72.15,176300.0,41.2384,41.2612,41.2326,41.2555,176300.0
2010-12-16 13:35:00,72.15,72.18,72.11,72.17,158600.0,41.2555,41.2727,41.2326,41.267,158600.0
2010-12-16 13:40:00,72.17,72.25,72.17,72.21,247400.0,41.267,41.3127,41.267,41.2898,247400.0
2010-12-16 13:45:00,72.22,72.26,72.17,72.24,221200.0,41.2955,41.3184,41.267,41.307,221200.0
2010-12-16 13:50:00,72.24,72.27,72.21,72.25,228600.0,41.307,41.3241,41.2898,41.3127,228600.0
2010-12-16 13:55:00,72.24,72.27,72.15,72.21,241300.0,41.307,41.3241,41.2555,41.2898,241300.0
2010-12-16 14:00:00,72.22,72.23,72.19,72.21,113400.0,41.2955,41.3013,41.2784,41.2898,113400.0
2010-12-16 14:05:00,72.21,72.23,72.17,72.23,113400.0,41.2898,41.3013,41.267,41.3013,113400.0
2010-12-16 14:10:00,72.23,72.23,72.13,72.17,107200.0,41.3013,41.3013,41.2441,41.267,107200.0
2010-12-16 14:15:00,72.16,72.17,72.11,72.15,220700.0,41.2612,41.267,41.2326,41.2555,220700.0
2010-12-16 14:20:00,72.15,72.17,72.09,72.13,255600.0,41.2555,41.267,41.2212,41.2441,255600.0
2010-12-16 14:25:00,72.13,72.2,72.12,72.2,165100.0,41.2441,41.2841,41.2384,41.2841,165100.0
2010-12-16 14:30:00,72.19,72.2,72.13,72.18,198400.0,41.2784,41.2841,41.2441,41.2727,198400.0
2010-12-16 14:35:00,72.18,72.28,72.18,72.26,188200.0,41.2727,41.3299,41.2727,41.3184,188200.0
2010-12-16 14:40:00,72.26,72.29,72.25,72.28,136300.0,41.3184,41.3356,41.3127,41.3299,136300.0
2010-12-16 14:45:00,72.27,72.3,72.21,72.27,177800.0,41.3241,41.3413,41.2898,41.3241,177800.0
2010-12-16 14:50:00,72.27,72.28,72.18,72.2,188700.0,41.3241,41.3299,41.2727,41.2841,188700.0
2010-12-16 14:55:00,72.21,72.21,72.15,72.2,156700.0,41.2898,41.2898,41.2555,41.2841,156700.0
2010-12-16 15:00:00,72.2,72.27,72.18,72.23,178200.0,41.2841,41.3241,41.2727,41.3013,178200.0
2010-12-16 15:05:00,72.24,72.28,72.23,72.28,114700.0,41.307,41.3299,41.3013,41.3299,114700.0
2010-12-16 15:10:00,72.28,72.32,72.25,72.29,167700.0,41.3299,41.3527,41.3127,41.3356,167700.0
2010-12-16 15:15:00,72.29,72.33,72.23,72.23,315700.0,41.3356,41.3584,41.3013,41.3013,315700.0
2010-12-16 15:20:00,72.24,72.25,72.07,72.08,317000.0,41.307,41.3127,41.2098,41.2155,317000.0
2010-12-16 15:25:00,72.08,72.17,72.07,72.16,194500.0,41.2155,41.267,41.2098,41.2612,194500.0
2010-12-16 15:30:00,72.16,72.21,72.16,72.17,261800.0,41.2612,41.2898,41.2612,41.267,261800.0
2010-12-16 15:35:00,72.16,72.23,72.16,72.2,213000.0,41.2612,41.3013,41.2612,41.2841,213000.0
2010-12-16 15:40:00,72.21,72.24,72.17,72.18,200400.0,41.2898,41.307,41.267,41.2727,200400.0
2010-12-16 15:45:00,72.18,72.19,72.14,72.15,418900.0,41.2727,41.2784,41.2498,41.2555,418900.0
2010-12-16 15:50:00,72.14,72.17,72.11,72.14,557700.0,41.2498,41.267,41.2326,41.2498,557700.0
2010-12-16 15:55:00,72.13,72.26,72.13,72.24,879300.0,41.2441,41.3184,41.2441,41.307,879300.0
2010-12-17 09:30:00,72.11,72.22,72.0,72.03,5825300.0,41.2326,41.2955,41.1698,41.1869,5825300.0
2010-12-17 09:35:00,72.03,72.03,71.92,71.99,190700.0,41.1869,41.1869,41.124,41.164,190700.0
2010-12-17 09:40:00,71.99,72.0,71.86,71.93,269200.0,41.164,41.1698,41.0897,41.1297,269200.0
2010-12-17 09:45:00,71.93,71.97,71.87,71.88,197200.0,41.1297,41.1526,41.0954,41.1011,197200.0
2010-12-17 09:50:00,71.88,71.96,71.82,71.96,198400.0,41.1011,41.1469,41.0668,41.1469,198400.0
2010-12-17 09:55:00,71.96,71.99,71.91,71.94,136700.0,41.1469,41.164,41.1183,41.1354,136700.0
2010-12-17 10:00:00,71.94,71.97,71.87,71.88,191900.0,41.1354,41.1526,41.0954,41.1011,191900.0
2010-12-17 10:05:00,71.88,71.9,71.81,71.89,247300.0,41.1011,41.1126,41.0611,41.1069,247300.0
2010-12-17 10:10:00,71.89,71.96,71.87,71.96,90200.0,41.1069,41.1469,41.0954,41.1469,90200.0
2010-12-17 10:15:00,71.96,71.96,71.89,71.93,103300.0,41.1469,41.1469,41.1069,41.1297,103300.0
2010-12-17 10:20:00,71.94,71.99,71.89,71.96,112800.0,41.1354,41.164,41.1069,41.1469,112800.0
2010-12-17 10:25:00,71.96,72.0,71.92,71.99,127000.0,41.1469,41.1698,41.124,41.164,127000.0
2010-12-17 10:30:00,71.98,71.99,71.94,71.98,123500.0,41.1583,41.164,41.1354,41.1583,123500.0
2010-12-17 10:35:00,71.98,71.99,71.92,71.97,216100.0,41.1583,41.164,41.124,41.1526,216100.0
2010-12-17 10:40:00,71.97,72.0,71.85,71.86,191200.0,41.1526,41.1698,41.084,41.0897,191200.0
2010-12-17 10:45:00,71.86,71.87,71.78,71.85,211600.0,41.0897,41.0954,41.044,41.084,211600.0
2010-12-17 10:50:00,71.85,71.9,71.79,71.83,127900.0,41.084,41.1126,41.0497,41.0725,127900.0
2010-12-17 10:55:00,71.83,71.9,71.81,71.89,177600.0,41.0725,41.1126,41.0611,41.1069,177600.0
2010-12-17 11:00:00,71.9,71.9,71.81,71.88,147700.0,41.1126,41.1126,41.0611,41.1011,147700.0
2010-12-17 11:05:00,71.89,71.93,71.85,71.93,95400.0,41.1069,41.1297,41.084,41.1297,95400.0
2010-12-17 11:10:00,71.93,71.96,71.89,71.96,183900.0,41.1297,41.1469,41.1069,41.1469,183900.0
2010-12-17 11:15:00,71.95,71.98,71.93,71.93,86100.0,41.1412,41.1583,41.1297,41.1297,86100.0
2010-12-17 11:20:00,71.93,71.94,71.86,71.9,126800.0,41.1297,41.1354,41.0897,41.1126,126800.0
2010-12-17 11:25:00,71.89,71.94,71.88,71.92,77800.0,41.1069,41.1354,41.1011,41.124,77800.0
2010-12-17 11:30:00,71.91,71.98,71.91,71.98,114700.0,41.1183,41.1583,41.1183,41.1583,114700.0
2010-12-17 11:35:00,71.97,71.98,71.95,71.97,90400.0,41.1526,41.1583,41.1412,41.1526,90400.0
2010-12-17 11:40:00,71.97,71.98,71.95,71.96,88800.0,41.1526,41.1583,41.1412,41.1469,88800.0
2010-12-17 11:45:00,71.96,71.98,71.95,71.97,95700.0,41.1469,41.1583,41.1412,41.1526,95700.0
2010-12-17 11:50:00,71.96,72.0,71.96,71.99,86200.0,41.1469,41.1698,41.1469,41.164,86200.0
2010-12-17 11:55:00,71.99,71.99,71.97,71.99,73700.0,41.164,41.164,41.1526,41.164,73700.0
2010-12-17 12:00:00,71.99,72.0,71.98,71.99,95400.0,41.164,41.1698,41.1583,41.164,95400.0
2010-12-17 12:05:00,71.99,71.99,71.89,71.89,345500.0,41.164,41.164,41.1069,41.1069,345500.0
2010-12-17 12:10:00,71.88,71.92,71.87,71.89,149600.0,41.1011,41.124,41.0954,41.1069,149600.0
2010-12-17 12:15:00,71.9,71.91,71.89,71.9,105700.0,41.1126,41.1183,41.1069,41.1126,105700.0
2010-12-17 12:20:00,71.9,71.96,71.9,71.95,115700.0,41.1126,41.1469,41.1126,41.1412,115700.0
2010-12-17 12:25:00,71.95,71.99,71.95,71.98,70500.0,41.1412,41.164,41.1412,41.1583,70500.0
2010-12-17 12:30:00,71.99,72.04,71.98,72.03,180700.0,41.164,41.1926,41.1583,41.1869,180700.0
2010-12-17 12:35:00,72.03,72.04,72.0,72.02,71100.0,41.1869,41.1926,41.1698,41.1812,71100.0
2010-12-17 12:40:00,72.03,72.03,71.99,72.01,71600.0,41.1869,41.1869,41.164,41.1755,71600.0
2010-12-17 12:45:00,72.0,72.03,72.0,72.01,59200.0,41.1698,41.1869,41.1698,41.1755,59200.0
2010-12-17 12:50:00,72.02,72.02,71.98,72.01,61700.0,41.1812,41.1812,41.1583,41.1755,61700.0
2010-12-17 12:55:00,72.0,72.03,71.97,72.0,73500.0,41.1698,41.1869,41.1526,41.1698,73500.0
2010-12-17 13:00:00,72.0,72.03,72.0,72.0,91800.0,41.1698,41.1869,41.1698,41.1698,91800.0
2010-12-17 13:05:00,72.01,72.05,71.99,72.0,169300.0,41.1755,41.1983,41.164,41.1698,169300.0
2010-12-17 13:10:00,72.0,72.05,71.99,72.0,124700.0,41.1698,41.1983,41.164,41.1698,124700.0
2010-12-17 13:15:00,72.0,72.04,72.0,72.03,110700.0,41.1698,41.1926,41.1698,41.1869,110700.0
2010-12-17 13:20:00,72.04,72.07,72.04,72.07,122800.0,41.1926,41.2098,41.1926,41.2098,122800.0
2010-12-17 13:25:00,72.07,72.09,72.04,72.08,144300.0,41.2098,41.2212,41.1926,41.2155,144300.0
2010-12-17 13:30:00,72.09,72.14,72.06,72.14,114200.0,41.2212,41.2498,41.2041,41.2498,114200.0
2010-12-17 13:35:00,72.14,72.15,72.11,72.12,75900.0,41.2498,41.2555,41.2326,41.2384,75900.0
2010-12-17 13:40:00,72.12,72.16,72.1,72.16,118000.0,41.2384,41.2612,41.2269,41.2612,118000.0
2010-12-17 13:45:00,72.16,72.22,72.15,72.19,284200.0,41.2612,41.2955,41.2555,41.2784,284200.0
2010-12-17 13:50:00,72.2,72.24,72.19,72.24,75400.0,41.2841,41.307,41.2784,41.307,75400.0
2010-12-17 13:55:00,72.23,72.24,72.2,72.21,105300.0,41.3013,41.307,41.2841,41.2898,105300.0
2010-12-17 14:00:00,72.2,72.26,72.2,72.23,100400.0,41.2841,41.3184,41.2841,41.3013,100400.0
2010-12-17 14:05:00,72.24,72.27,72.24,72.26,69400.0,41.307,41.3241,41.307,41.3184,69400.0
2010-12-17 14:10:00,72.26,72.29,72.22,72.25,137500.0,41.3184,41.3356,41.2955,41.3127,137500.0
2010-12-17 14:15:00,72.25,72.34,72.25,72.32,246600.0,41.3127,41.3642,41.3127,41.3527,246600.0
2010-12-17 14:20:00,72.32,72.35,72.27,72.32,401300.0,41.3527,41.3699,41.3241,41.3527,401300.0
2010-12-17 14:25:00,72.31,72.35,72.27,72.33,401500.0,41.347,41.3699,41.3241,41.3584,401500.0
2010-12-17 14:30:00,72.33,72.37,72.29,72.33,615900.0,41.3584,41.3813,41.3356,41.3584,615900.0
2010-12-17 14:35:00,72.33,72.35,72.3,72.32,323400.0,41.3584,41.3699,41.3413,41.3527,323400.0
2010-12-17 14:40:00,72.32,72.36,72.3,72.31,646400.0,41.3527,41.3756,41.3413,41.347,646400.0
2010-12-17 14:45:00,72.31,72.38,72.3,72.38,661800.0,41.347,41.387,41.3413,41.387,661800.0
2010-12-17 14:50:00,72.38,72.39,72.32,72.33,332700.0,41.387,41.3928,41.3527,41.3584,332700.0
2010-12-17 14:55:00,72.32,72.38,72.31,72.36,258500.0,41.3527,41.387,41.347,41.3756,258500.0
2010-12-17 15:00:00,72.36,72.38,72.33,72.33,201700.0,41.3756,41.387,41.3584,41.3584,201700.0
2010-12-17 15:05:00,72.33,72.35,72.29,72.31,186500.0,41.3584,41.3699,41.3356,41.347,186500.0
2010-12-17 15:10:00,72.31,72.34,72.24,72.34,346500.0,41.347,41.3642,41.307,41.3642,346500.0
2010-12-17 15:15:00,72.34,72.35,72.27,72.32,523600.0,41.3642,41.3699,41.3241,41.3527,523600.0
2010-12-17 15:20:00,72.32,72.34,72.27,72.29,681100.0,41.3527,41.3642,41.3241,41.3356,681100.0
2010-12-17 15:25:00,72.29,72.29,72.18,72.18,386200.0,41.3356,41.3356,41.2727,41.2727,386200.0
2010-12-17 15:30:00,72.18,72.2,72.15,72.17,221900.0,41.2727,41.2841,41.2555,41.267,221900.0
2010-12-17 15:35:00,72.17,72.21,72.15,72.18,276500.0,41.267,41.2898,41.2555,41.2727,276500.0
2010-12-17 15:40:00,72.18,72.23,72.15,72.22,355900.0,41.2727,41.3013,41.2555,41.2955,355900.0
2010-12-17 15:45:00,72.22,72.23,72.15,72.22,649100.0,41.2955,41.3013,41.2555,41.2955,649100.0
2010-12-17 15:50:00,72.22,72.23,72.13,72.16,734400.0,41.2955,41.3013,41.2441,41.2612,734400.0
2010-12-17 15:55:00,72.16,72.24,72.12,72.17,1453800.0,41.2612,41.307,41.2384,41.267,1453800.0
2010-12-20 09:30:00,72.24,72.4,72.22,72.33,368100.0,41.307,41.3985,41.2955,41.3584,368100.0
2010-12-20 09:35:00,72.33,72.41,72.32,72.39,161900.0,41.3584,41.4042,41.3527,41.3928,161900.0
2010-12-20 09:40:00,72.39,72.42,72.3,72.34,219100.0,41.3928,41.4099,41.3413,41.3642,219100.0
2010-12-20 09:45:00,72.33,72.34,72.27,72.34,203700.0,41.3584,41.3642,41.3241,41.3642,203700.0
2010-12-20 09:50:00,72.34,72.38,72.31,72.38,204000.0,41.3642,41.387,41.347,41.387,204000.0
2010-12-20 09:55:00,72.38,72.49,72.36,72.47,309200.0,41.387,41.4499,41.3756,41.4385,309200.0
2010-12-20 10:00:00,72.48,72.5,72.46,72.49,143800.0,41.4442,41.4557,41.4328,41.4499,143800.0
2010-12-20 10:05:00,72.5,72.5,72.45,72.48,134500.0,41.4557,41.4557,41.4271,41.4442,134500.0
2010-12-20 10:10:00,72.48,72.48,72.27,72.32,204200.0,41.4442,41.4442,41.3241,41.3527,204200.0
2010-12-20 10:15:00,72.31,72.32,72.22,72.27,158600.0,41.347,41.3527,41.2955,41.3241,158600.0
2010-12-20 10:20:00,72.27,72.28,72.19,72.24,185900.0,41.3241,41.3299,41.2784,41.307,185900.0
2010-12-20 10:25:00,72.25,72.26,72.14,72.15,159900.0,41.3127,41.3184,41.2498,41.2555,159900.0
2010-12-20 10:30:00,72.15,72.17,72.11,72.16,179600.0,41.2555,41.267,41.2326,41.2612,179600.0
2010-12-20 10:35:00,72.16,72.16,72.03,72.04,148000.0,41.2612,41.2612,41.1869,41.1926,148000.0
2010-12-20 10:40:00,72.04,72.05,71.98,72.02,307800.0,41.1926,41.1983,41.1583,41.1812,307800.0
2010-12-20 10:45:00,72.02,72.07,72.01,72.02,169500.0,41.1812,41.2098,41.1755,41.1812,169500.0
2010-12-20 10:50:00,72.02,72.07,72.0,72.05,114000.0,41.1812,41.2098,41.1698,41.1983,114000.0
2010-12-20 10:55:00,72.06,72.06,71.96,71.96,132300.0,41.2041,41.2041,41.1469,41.1469,132300.0
2010-12-20 11:00:00,71.95,71.99,71.94,71.97,120200.0,41.1412,41.164,41.1354,41.1526,120200.0
2010-12-20 11:05:00,71.96,71.98,71.88,71.9,164200.0,41.1469,41.1583,41.1011,41.1126,164200.0
2010-12-20 11:10:00,71.89,72.02,71.88,72.01,183200.0,41.1069,41.1812,41.1011,41.1755,183200.0
2010-12-20 11:15:00,72.01,72.05,72.01,72.02,133100.0,41.1755,41.1983,41.1755,41.1812,133100.0
2010-12-20 11:20:00,72.03,72.03,71.96,72.0,78800.0,41.1869,41.1869,41.1469,41.1698,78800.0
2010-12-20 11:25:00,72.0,72.03,71.97,72.02,118300.0,41.1698,41.1869,41.1526,41.1812,118300.0
2010-12-20 11:30:00,72.02,72.02,71.98,71.98,118600.0,41.1812,41.1812,41.1583,41.1583,118600.0
2010-12-20 11:35:00,71.99,72.01,71.96,71.99,100100.0,41.164,41.1755,41.1469,41.164,100100.0
2010-12-20 11:40:00,72.0,72.01,71.96,71.97,151400.0,41.1698,41.1755,41.1469,41.1526,151400.0
2010-12-20 11:45:00,71.97,72.03,71.93,72.01,132300.0,41.1526,41.1869,41.1297,41.1755,132300.0
2010-12-20 11:50:00,72.01,72.1,72.0,72.1,79600.0,41.1755,41.2269,41.1698,41.2269,79600.0
2010-12-20 11:55:00,72.1,72.11,72.04,72.05,91900.0,41.2269,41.2326,41.1926,41.1983,91900.0
2010-12-20 12:00:00,72.06,72.06,72.0,72.0,106100.0,41.2041,41.2041,41.1698,41.1698,106100.0
2010-12-20 12:05:00,72.0,72.03,71.97,72.0,186100.0,41.1698,41.1869,41.1526,41.1698,186100.0
2010-12-20 12:10:00,71.99,72.08,71.98,72.08,129700.0,41.164,41.2155,41.1583,41.2155,129700.0
2010-12-20 12:15:00,72.08,72.13,72.06,72.13,76600.0,41.2155,41.2441,41.2041,41.2441,76600.0
2010-12-20 12:20:00,72.13,72.13,72.09,72.12,63400.0,41.2441,41.2441,41.2212,41.2384,63400.0
2010-12-20 12:25:00,72.12,72.14,72.09,72.11,88100.0,41.2384,41.2498,41.2212,41.2326,88100.0
2010-12-20 12:30:00,72.12,72.14,72.02,72.03,179100.0,41.2384,41.2498,41.1812,41.1869,179100.0
2010-12-20 12:35:00,72.02,72.05,72.0,72.04,138100.0,41.1812,41.1983,41.1698,41.1926,138100.0
2010-12-20 12:40:00,72.03,72.1,72.02,72.1,92100.0,41.1869,41.2269,41.1812,41.2269,92100.0
2010-12-20 12:45:00,72.1,72.13,72.08,72.11,62500.0,41.2269,41.2441,41.2155,41.2326,62500.0
2010-12-20 12:50:00,72.12,72.16,72.11,72.16,69500.0,41.2384,41.2612,41.2326,41.2612,69500.0
2010-12-20 12:55:00,72.16,72.21,72.14,72.21,138400.0,41.2612,41.2898,41.2498,41.2898,138400.0
2010-12-20 13:00:00,72.21,72.23,72.19,72.21,88000.0,41.2898,41.3013,41.2784,41.2898,88000.0
2010-12-20 13:05:00,72.2,72.25,72.19,72.24,68000.0,41.2841,41.3127,41.2784,41.307,68000.0
2010-12-20 13:10:00,72.25,72.25,72.22,72.24,51000.0,41.3127,41.3127,41.2955,41.307,51000.0
2010-12-20 13:15:00,72.24,72.24,72.22,72.24,64800.0,41.307,41.307,41.2955,41.307,64800.0
2010-12-20 13:20:00,72.24,72.26,72.24,72.25,95100.0,41.307,41.3184,41.307,41.3127,95100.0
2010-12-20 13:25:00,72.25,72.29,72.25,72.28,96200.0,41.3127,41.3356,41.3127,41.3299,96200.0
2010-12-20 13:30:00,72.28,72.29,72.27,72.28,65400.0,41.3299,41.3356,41.3241,41.3299,65400.0
2010-12-20 13:35:00,72.28,72.28,72.23,72.23,170400.0,41.3299,41.3299,41.3013,41.3013,170400.0
2010-12-20 13:40:00,72.23,72.25,72.23,72.25,72500.0,41.3013,41.3127,41.3013,41.3127,72500.0
2010-12-20 13:45:00,72.25,72.27,72.24,72.26,83700.0,41.3127,41.3241,41.307,41.3184,83700.0
2010-12-20 13:50:00,72.25,72.29,72.25,72.29,63300.0,41.3127,41.3356,41.3127,41.3356,63300.0
2010-12-20 13:55:00,72.29,72.3,72.26,72.26,98200.0,41.3356,41.3413,41.3184,41.3184,98200.0
2010-12-20 14:00:00,72.27,72.34,72.26,72.33,167000.0,41.3241,41.3642,41.3184,41.3584,167000.0
2010-12-20 14:05:00,72.33,72.4,72.3,72.39,275100.0,41.3584,41.3985,41.3413,41.3928,275100.0
2010-12-20 14:10:00,72.38,72.47,72.37,72.43,216600.0,41.387,41.4385,41.3813,41.4156,216600.0
2010-12-20 14:15:00,72.43,72.48,72.38,72.43,261000.0,41.4156,41.4442,41.387,41.4156,261000.0
2010-12-20 14:20:00,72.43,72.46,72.42,72.43,199800.0,41.4156,41.4328,41.4099,41.4156,199800.0
2010-12-20 14:25:00,72.43,72.44,72.36,72.39,296400.0,41.4156,41.4213,41.3756,41.3928,296400.0
2010-12-20 14:30:00,72.39,72.43,72.36,72.39,214300.0,41.3928,41.4156,41.3756,41.3928,214300.0
2010-12-20 14:35:00,72.4,72.42,72.36,72.36,184000.0,41.3985,41.4099,41.3756,41.3756,184000.0
2010-12-20 14:40:00,72.37,72.41,72.34,72.4,83300.0,41.3813,41.4042,41.3642,41.3985,83300.0
2010-12-20 14:45:00,72.39,72.42,72.38,72.39,88200.0,41.3928,41.4099,41.387,41.3928,88200.0
2010-12-20 14:50:00,72.39,72.44,72.36,72.44,123700.0,41.3928,41.4213,41.3756,41.4213,123700.0
2010-12-20 14:55:00,72.44,72.45,72.38,72.39,135100.0,41.4213,41.4271,41.387,41.3928,135100.0
2010-12-20 15:00:00,72.38,72.4,72.32,72.33,197100.0,41.387,41.3985,41.3527,41.3584,197100.0
2010-12-20 15:05:00,72.33,72.36,72.3,72.35,187300.0,41.3584,41.3756,41.3413,41.3699,187300.0
2010-12-20 15:10:00,72.35,72.36,72.31,72.33,135500.0,41.3699,41.3756,41.347,41.3584,135500.0
2010-12-20 15:15:00,72.33,72.33,72.26,72.27,244100.0,41.3584,41.3584,41.3184,41.3241,244100.0
2010-12-20 15:20:00,72.28,72.29,72.19,72.19,282100.0,41.3299,41.3356,41.2784,41.2784,282100.0
2010-12-20 15:25:00,72.2,72.23,72.17,72.17,261700.0,41.2841,41.3013,41.267,41.267,261700.0
2010-12-20 15:30:00,72.18,72.28,72.17,72.27,271800.0,41.2727,41.3299,41.267,41.3241,271800.0
2010-12-20 15:35:00,72.27,72.32,72.23,72.23,291200.0,41.3241,41.3527,41.3013,41.3013,291200.0
2010-12-20 15:40:00,72.23,72.26,72.2,72.22,302700.0,41.3013,41.3184,41.2841,41.2955,302700.0
2010-12-20 15:45:00,72.22,72.23,72.16,72.17,352300.0,41.2955,41.3013,41.2612,41.267,352300.0
2010-12-20 15:50:00,72.17,72.24,72.15,72.19,316500.0,41.267,41.307,41.2555,41.2784,316500.0
2010-12-20 15:55:00,72.19,72.24,72.13,72.22,546800.0,41.2784,41.307,41.2441,41.2955,546800.0
2010-12-21 09:30:00,72.47,72.5,72.23,72.27,556300.0,41.4385,41.4557,41.3013,41.3241,556300.0
2010-12-21 09:35:00,72.27,72.39,72.27,72.34,261200.0,41.3241,41.3928,41.3241,41.3642,261200.0
2010-12-21 09:40:00,72.34,72.36,72.28,72.31,222900.0,41.3642,41.3756,41.3299,41.347,222900.0
2010-12-21 09:45:00,72.31,72.33,72.26,72.28,149900.0,41.347,41.3584,41.3184,41.3299,149900.0
2010-12-21 09:50:00,72.28,72.33,72.28,72.29,197500.0,41.3299,41.3584,41.3299,41.3356,197500.0
2010-12-21 09:55:00,72.29,72.32,72.26,72.28,136100.0,41.3356,41.3527,41.3184,41.3299,136100.0
2010-12-21 10:00:00,72.29,72.33,72.28,72.3,192300.0,41.3356,41.3584,41.3299,41.3413,192300.0
2010-12-21 10:05:00,72.3,72.31,72.28,72.29,187100.0,41.3413,41.347,41.3299,41.3356,187100.0
2010-12-21 10:10:00,72.3,72.35,72.28,72.35,242000.0,41.3413,41.3699,41.3299,41.3699,242000.0
2010-12-21 10:15:00,72.34,72.39,72.33,72.38,193500.0,41.3642,41.3928,41.3584,41.387,193500.0
2010-12-21 10:20:00,72.39,72.4,72.35,72.35,241400.0,41.3928,41.3985,41.3699,41.3699,241400.0
2010-12-21 10:25:00,72.35,72.41,72.35,72.36,237900.0,41.3699,41.4042,41.3699,41.3756,237900.0
2010-12-21 10:30:00,72.37,72.39,72.33,72.35,128500.0,41.3813,41.3928,41.3584,41.3699,128500.0
2010-12-21 10:35:00,72.35,72.38,72.33,72.34,75900.0,41.3699,41.387,41.3584,41.3642,75900.0
2010-12-21 10:40:00,72.34,72.35,72.32,72.32,107900.0,41.3642,41.3699,41.3527,41.3527,107900.0
2010-12-21 10:45:00,72.33,72.33,72.26,72.28,138000.0,41.3584,41.3584,41.3184,41.3299,138000.0
2010-12-21 10:50:00,72.29,72.37,72.29,72.34,189000.0,41.3356,41.3813,41.3356,41.3642,189000.0
2010-12-21 10:55:00,72.35,72.36,72.31,72.35,84300.0,41.3699,41.3756,41.347,41.3699,84300.0
2010-12-21 11:00:00,72.35,72.4,72.32,72.33,151000.0,41.3699,41.3985,41.3527,41.3584,151000.0
2010-12-21 11:05:00,72.34,72.4,72.34,72.34,145300.0,41.3642,41.3985,41.3642,41.3642,145300.0
2010-12-21 11:10:00,72.35,72.4,72.34,72.38,182600.0,41.3699,41.3985,41.3642,41.387,182600.0
2010-12-21 11:15:00,72.38,72.4,72.36,72.38,96100.0,41.387,41.3985,41.3756,41.387,96100.0
2010-12-21 11:20:00,72.39,72.44,72.38,72.41,209200.0,41.3928,41.4213,41.387,41.4042,209200.0
2010-12-21 11:25:00,72.41,72.47,72.39,72.47,129800.0,41.4042,41.4385,41.3928,41.4385,129800.0
2010-12-21 11:30:00,72.46,72.46,72.42,72.42,136500.0,41.4328,41.4328,41.4099,41.4099,136500.0
2010-12-21 11:35:00,72.43,72.45,72.42,72.43,172600.0,41.4156,41.4271,41.4099,41.4156,172600.0
2010-12-21 11:40:00,72.43,72.47,72.41,72.44,293600.0,41.4156,41.4385,41.4042,41.4213,293600.0
2010-12-21 11:45:00,72.43,72.46,72.41,72.43,148100.0,41.4156,41.4328,41.4042,41.4156,148100.0
2010-12-21 11:50:00,72.42,72.43,72.38,72.38,89900.0,41.4099,41.4156,41.387,41.387,89900.0
2010-12-21 11:55:00,72.38,72.39,72.32,72.32,109000.0,41.387,41.3928,41.3527,41.3527,109000.0
2010-12-21 12:00:00,72.33,72.37,72.32,72.35,80500.0,41.3584,41.3813,41.3527,41.3699,80500.0
2010-12-21 12:05:00,72.35,72.35,72.28,72.29,123600.0,41.3699,41.3699,41.3299,41.3356,123600.0
2010-12-21 12:10:00,72.29,72.34,72.28,72.33,121200.0,41.3356,41.3642,41.3299,41.3584,121200.0
2010-12-21 12:15:00,72.32,72.38,72.32,72.38,117400.0,41.3527,41.387,41.3527,41.387,117400.0
2010-12-21 12:20:00,72.37,72.42,72.35,72.37,171100.0,41.3813,41.4099,41.3699,41.3813,171100.0
2010-12-21 12:25:00,72.37,72.38,72.35,72.37,37600.0,41.3813,41.387,41.3699,41.3813,37600.0
2010-12-21 12:30:00,72.37,72.42,72.37,72.42,84400.0,41.3813,41.4099,41.3813,41.4099,84400.0
2010-12-21 12:35:00,72.41,72.47,72.41,72.43,106300.0,41.4042,41.4385,41.4042,41.4156,106300.0
2010-12-21 12:40:00,72.43,72.46,72.43,72.46,62400.0,41.4156,41.4328,41.4156,41.4328,62400.0
2010-12-21 12:45:00,72.45,72.49,72.45,72.47,114800.0,41.4271,41.4499,41.4271,41.4385,114800.0
2010-12-21 12:50:00,72.46,72.47,72.42,72.42,66300.0,41.4328,41.4385,41.4099,41.4099,66300.0
2010-12-21 12:55:00,72.42,72.46,72.39,72.45,152000.0,41.4099,41.4328,41.3928,41.4271,152000.0
2010-12-21 13:00:00,72.46,72.48,72.44,72.46,63100.0,41.4328,41.4442,41.4213,41.4328,63100.0
2010-12-21 13:05:00,72.46,72.48,72.45,72.46,50600.0,41.4328,41.4442,41.4271,41.4328,50600.0
2010-12-21 13:10:00,72.47,72.49,72.45,72.46,131500.0,41.4385,41.4499,41.4271,41.4328,131500.0
2010-12-21 13:15:00,72.46,72.46,72.43,72.43,50100.0,41.4328,41.4328,41.4156,41.4156,50100.0
2010-12-21 13:20:00,72.43,72.45,72.42,72.42,99000.0,41.4156,41.4271,41.4099,41.4099,99000.0
2010-12-21 13:25:00,72.42,72.43,72.37,72.39,64400.0,41.4099,41.4156,41.3813,41.3928,64400.0
2010-12-21 13:30:00,72.39,72.43,72.38,72.43,85900.0,41.3928,41.4156,41.387,41.4156,85900.0
2010-12-21 13:35:00,72.42,72.43,72.41,72.42,50400.0,41.4099,41.4156,41.4042,41.4099,50400.0
2010-12-21 13:40:00,72.43,72.44,72.39,72.4,83000.0,41.4156,41.4213,41.3928,41.3985,83000.0
2010-12-21 13:45:00,72.41,72.46,72.4,72.44,105300.0,41.4042,41.4328,41.3985,41.4213,105300.0
2010-12-21 13:50:00,72.45,72.47,72.44,72.46,62800.0,41.4271,41.4385,41.4213,41.4328,62800.0
2010-12-21 13:55:00,72.47,72.47,72.45,72.46,77000.0,41.4385,41.4385,41.4271,41.4328,77000.0
2010-12-21 14:00:00,72.47,72.47,72.45,72.45,175000.0,41.4385,41.4385,41.4271,41.4271,175000.0
2010-12-21 14:05:00,72.46,72.5,72.45,72.5,328100.0,41.4328,41.4557,41.4271,41.4557,328100.0
2010-12-21 14:10:00,72.5,72.5,72.47,72.48,436600.0,41.4557,41.4557,41.4385,41.4442,436600.0
2010-12-21 14:15:00,72.48,72.5,72.47,72.5,379800.0,41.4442,41.4557,41.4385,41.4557,379800.0
2010-12-21 14:20:00,72.49,72.53,72.49,72.52,187600.0,41.4499,41.4728,41.4499,41.4671,187600.0
2010-12-21 14:25:00,72.52,72.54,72.5,72.53,200900.0,41.4671,41.4785,41.4557,41.4728,200900.0
2010-12-21 14:30:00,72.53,72.56,72.53,72.54,190100.0,41.4728,41.49,41.4728,41.4785,190100.0
2010-12-21 14:35:00,72.55,72.57,72.53,72.55,334200.0,41.4842,41.4957,41.4728,41.4842,334200.0
2010-12-21 14:40:00,72.56,72.57,72.54,72.54,180000.0,41.49,41.4957,41.4785,41.4785,180000.0
2010-12-21 14:45:00,72.54,72.58,72.53,72.58,364500.0,41.4785,41.5014,41.4728,41.5014,364500.0
2010-12-21 14:50:00,72.58,72.65,72.57,72.64,764400.0,41.5014,41.5414,41.4957,41.5357,764400.0
2010-12-21 14:55:00,72.63,72.7,72.63,72.69,597500.0,41.53,41.57,41.53,41.5643,597500.0
2010-12-21 15:00:00,72.69,72.74,72.66,72.7,775200.0,41.5643,41.5929,41.5471,41.57,775200.0
2010-12-21 15:05:00,72.7,72.76,72.65,72.75,576700.0,41.57,41.6043,41.5414,41.5986,576700.0
2010-12-21 15:10:00,72.75,72.82,72.75,72.79,574100.0,41.5986,41.6386,41.5986,41.6215,574100.0
2010-12-21 15:15:00,72.79,72.9,72.78,72.86,1014800.0,41.6215,41.6844,41.6158,41.6615,1014800.0
2010-12-21 15:20:00,72.86,72.88,72.81,72.87,523000.0,41.6615,41.6729,41.6329,41.6672,523000.0
2010-12-21 15:25:00,72.86,72.88,72.81,72.83,386900.0,41.6615,41.6729,41.6329,41.6443,386900.0
2010-12-21 15:30:00,72.84,72.84,72.78,72.79,483000.0,41.6501,41.6501,41.6158,41.6215,483000.0
2010-12-21 15:35:00,72.79,72.87,72.76,72.86,541400.0,41.6215,41.6672,41.6043,41.6615,541400.0
2010-12-21 15:40:00,72.86,72.95,72.84,72.89,484600.0,41.6615,41.713,41.6501,41.6787,484600.0
2010-12-21 15:45:00,72.89,72.97,72.87,72.91,913200.0,41.6787,41.7244,41.6672,41.6901,913200.0
2010-12-21 15:50:00,72.91,72.92,72.79,72.81,447100.0,41.6901,41.6958,41.6215,41.6329,447100.0
2010-12-21 15:55:00,72.81,72.82,72.71,72.73,450400.0,41.6329,41.6386,41.5757,41.5872,450400.0
2010-12-22 09:30:00,72.97,73.0,72.85,72.86,343000.0,41.7244,41.7416,41.6558,41.6615,343000.0
2010-12-22 09:35:00,72.86,72.94,72.84,72.91,145500.0,41.6615,41.7072,41.6501,41.6901,145500.0
2010-12-22 09:40:00,72.92,72.94,72.89,72.9,140000.0,41.6958,41.7072,41.6787,41.6844,140000.0
2010-12-22 09:45:00,72.91,72.95,72.9,72.94,128000.0,41.6901,41.713,41.6844,41.7072,128000.0
2010-12-22 09:50:00,72.93,72.94,72.84,72.88,195800.0,41.7015,41.7072,41.6501,41.6729,195800.0
2010-12-22 09:55:00,72.87,72.9,72.86,72.86,140500.0,41.6672,41.6844,41.6615,41.6615,140500.0
2010-12-22 10:00:00,72.86,72.88,72.78,72.85,254000.0,41.6615,41.6729,41.6158,41.6558,254000.0
2010-12-22 10:05:00,72.85,72.9,72.83,72.85,219100.0,41.6558,41.6844,41.6443,41.6558,219100.0
2010-12-22 10:10:00,72.86,72.87,72.78,72.81,214600.0,41.6615,41.6672,41.6158,41.6329,214600.0
2010-12-22 10:15:00,72.79,72.82,72.78,72.82,77800.0,41.6215,41.6386,41.6158,41.6386,77800.0
2010-12-22 10:20:00,72.82,72.87,72.82,72.86,131000.0,41.6386,41.6672,41.6386,41.6615,131000.0
2010-12-22 10:25:00,72.87,72.87,72.79,72.85,160400.0,41.6672,41.6672,41.6215,41.6558,160400.0
2010-12-22 10:30:00,72.86,72.9,72.81,72.85,179600.0,41.6615,41.6844,41.6329,41.6558,179600.0
2010-12-22 10:35:00,72.85,72.87,72.81,72.84,90500.0,41.6558,41.6672,41.6329,41.6501,90500.0
2010-12-22 10:40:00,72.84,72.87,72.82,72.87,129100.0,41.6501,41.6672,41.6386,41.6672,129100.0
2010-12-22 10:45:00,72.87,72.88,72.78,72.82,186700.0,41.6672,41.6729,41.6158,41.6386,186700.0
2010-12-22 10:50:00,72.82,72.88,72.82,72.85,119200.0,41.6386,41.6729,41.6386,41.6558,119200.0
2010-12-22 10:55:00,72.85,72.87,72.81,72.82,120700.0,41.6558,41.6672,41.6329,41.6386,120700.0
2010-12-22 11:00:00,72.81,72.83,72.74,72.82,140700.0,41.6329,41.6443,41.5929,41.6386,140700.0
2010-12-22 11:05:00,72.81,72.83,72.81,72.82,76600.0,41.6329,41.6443,41.6329,41.6386,76600.0
2010-12-22 11:10:00,72.82,72.84,72.78,72.81,88400.0,41.6386,41.6501,41.6158,41.6329,88400.0
2010-12-22 11:15:00,72.8,72.81,72.76,72.77,107300.0,41.6272,41.6329,41.6043,41.61,107300.0
2010-12-22 11:20:00,72.77,72.81,72.76,72.79,105000.0,41.61,41.6329,41.6043,41.6215,105000.0
2010-12-22 11:25:00,72.79,72.84,72.79,72.83,131900.0,41.6215,41.6501,41.6215,41.6443,131900.0
2010-12-22 11:30:00,72.83,72.84,72.82,72.83,79700.0,41.6443,41.6501,41.6386,41.6443,79700.0
2010-12-22 11:35:00,72.84,72.84,72.78,72.83,117900.0,41.6501,41.6501,41.6158,41.6443,117900.0
2010-12-22 11:40:00,72.82,72.84,72.81,72.82,122300.0,41.6386,41.6501,41.6329,41.6386,122300.0
2010-12-22 11:45:00,72.81,72.82,72.77,72.77,113100.0,41.6329,41.6386,41.61,41.61,113100.0
2010-12-22 11:50:00,72.77,72.81,72.77,72.8,97600.0,41.61,41.6329,41.61,41.6272,97600.0
2010-12-22 11:55:00,72.79,72.8,72.71,72.74,122400.0,41.6215,41.6272,41.5757,41.5929,122400.0
2010-12-22 12:00:00,72.74,72.75,72.71,72.73,121200.0,41.5929,41.5986,41.5757,41.5872,121200.0
2010-12-22 12:05:00,72.72,72.77,72.72,72.76,96900.0,41.5814,41.61,41.5814,41.6043,96900.0
2010-12-22 12:10:00,72.75,72.77,72.72,72.77,112600.0,41.5986,41.61,41.5814,41.61,112600.0
2010-12-22 12:15:00,72.77,72.78,72.75,72.76,127500.0,41.61,41.6158,41.5986,41.6043,127500.0
2010-12-22 12:20:00,72.77,72.79,72.75,72.79,99600.0,41.61,41.6215,41.5986,41.6215,99600.0
2010-12-22 12:25:00,72.79,72.79,72.75,72.77,115300.0,41.6215,41.6215,41.5986,41.61,115300.0
2010-12-22 12:30:00,72.77,72.79,72.75,72.75,104000.0,41.61,41.6215,41.5986,41.5986,104000.0
2010-12-22 12:35:00,72.75,72.83,72.74,72.82,106700.0,41.5986,41.6443,41.5929,41.6386,106700.0
2010-12-22 12:40:00,72.81,72.82,72.76,72.77,86900.0,41.6329,41.6386,41.6043,41.61,86900.0
2010-12-22 12:45:00,72.77,72.78,72.74,72.74,49900.0,41.61,41.6158,41.5929,41.5929,49900.0
2010-12-22 12:50:00,72.74,72.77,72.72,72.76,86000.0,41.5929,41.61,41.5814,41.6043,86000.0
2010-12-22 12:55:00,72.77,72.77,72.75,72.77,75900.0,41.61,41.61,41.5986,41.61,75900.0
2010-12-22 13:00:00,72.77,72.78,72.75,72.75,46700.0,41.61,41.6158,41.5986,41.5986,46700.0
2010-12-22 13:05:00,72.75,72.81,72.75,72.81,105000.0,41.5986,41.6329,41.5986,41.6329,105000.0
2010-12-22 13:10:00,72.81,72.83,72.79,72.82,131800.0,41.6329,41.6443,41.6215,41.6386,131800.0
2010-12-22 13:15:00,72.82,72.84,72.8,72.84,70000.0,41.6386,41.6501,41.6272,41.6501,70000.0
2010-12-22 13:20:00,72.83,72.84,72.79,72.8,90100.0,41.6443,41.6501,41.6215,41.6272,90100.0
2010-12-22 13:25:00,72.8,72.83,72.78,72.78,83500.0,41.6272,41.6443,41.6158,41.6158,83500.0
2010-12-22 13:30:00,72.78,72.79,72.7,72.72,180100.0,41.6158,41.6215,41.57,41.5814,180100.0
2010-12-22 13:35:00,72.72,72.74,72.7,72.74,66300.0,41.5814,41.5929,41.57,41.5929,66300.0
2010-12-22 13:40:00,72.73,72.76,72.7,72.71,88000.0,41.5872,41.6043,41.57,41.5757,88000.0
2010-12-22 13:45:00,72.7,72.72,72.66,72.72,109200.0,41.57,41.5814,41.5471,41.5814,109200.0
2010-12-22 13:50:00,72.72,72.73,72.71,72.71,150300.0,41.5814,41.5872,41.5757,41.5757,150300.0
2010-12-22 13:55:00,72.72,72.74,72.68,72.69,166400.0,41.5814,41.5929,41.5586,41.5643,166400.0
2010-12-22 14:00:00,72.69,72.75,72.69,72.75,60100.0,41.5643,41.5986,41.5643,41.5986,60100.0
2010-12-22 14:05:00,72.74,72.75,72.71,72.75,84000.0,41.5929,41.5986,41.5757,41.5986,84000.0
2010-12-22 14:10:00,72.75,72.76,72.67,72.68,87400.0,41.5986,41.6043,41.5529,41.5586,87400.0
2010-12-22 14:15:00,72.68,72.69,72.65,72.65,51700.0,41.5586,41.5643,41.5414,41.5414,51700.0
2010-12-22 14:20:00,72.65,72.72,72.65,72.68,89400.0,41.5414,41.5814,41.5414,41.5586,89400.0
2010-12-22 14:25:00,72.68,72.71,72.68,72.68,97700.0,41.5586,41.5757,41.5586,41.5586,97700.0
2010-12-22 14:30:00,72.68,72.78,72.68,72.77,142400.0,41.5586,41.6158,41.5586,41.61,142400.0
2010-12-22 14:35:00,72.78,72.78,72.75,72.76,165000.0,41.6158,41.6158,41.5986,41.6043,165000.0
2010-12-22 14:40:00,72.76,72.79,72.75,72.78,164400.0,41.6043,41.6215,41.5986,41.6158,164400.0
2010-12-22 14:45:00,72.78,72.79,72.75,72.77,155900.0,41.6158,41.6215,41.5986,41.61,155900.0
2010-12-22 14:50:00,72.77,72.8,72.76,72.78,135300.0,41.61,41.6272,41.6043,41.6158,135300.0
2010-12-22 14:55:00,72.78,72.8,72.76,72.79,159700.0,41.6158,41.6272,41.6043,41.6215,159700.0
2010-12-22 15:00:00,72.77,72.82,72.77,72.81,118300.0,41.61,41.6386,41.61,41.6329,118300.0
2010-12-22 15:05:00,72.82,72.84,72.81,72.84,133900.0,41.6386,41.6501,41.6329,41.6501,133900.0
2010-12-22 15:10:00,72.83,72.84,72.81,72.83,114700.0,41.6443,41.6501,41.6329,41.6443,114700.0
2010-12-22 15:15:00,72.83,72.84,72.81,72.84,167700.0,41.6443,41.6501,41.6329,41.6501,167700.0
2010-12-22 15:20:00,72.84,72.88,72.82,72.85,288500.0,41.6501,41.6729,41.6386,41.6558,288500.0
2010-12-22 15:25:00,72.85,72.86,72.78,72.78,114500.0,41.6558,41.6615,41.6158,41.6158,114500.0
2010-12-22 15:30:00,72.79,72.8,72.74,72.74,207300.0,41.6215,41.6272,41.5929,41.5929,207300.0
2010-12-22 15:35:00,72.75,72.77,72.74,72.75,180600.0,41.5986,41.61,41.5929,41.5986,180600.0
2010-12-22 15:40:00,72.75,72.8,72.74,72.76,225600.0,41.5986,41.6272,41.5929,41.6043,225600.0
2010-12-22 15:45:00,72.77,72.84,72.76,72.79,254100.0,41.61,41.6501,41.6043,41.6215,254100.0
2010-12-22 15:50:00,72.79,72.81,72.75,72.75,262500.0,41.6215,41.6329,41.5986,41.5986,262500.0
2010-12-22 15:55:00,72.75,72.85,72.73,72.8,511500.0,41.5986,41.6558,41.5872,41.6272,511500.0
2010-12-23 09:30:00,72.94,72.96,72.83,72.94,302500.0,41.7072,41.7187,41.6443,41.7072,302500.0
2010-12-23 09:35:00,72.95,72.98,72.94,72.98,218100.0,41.713,41.7301,41.7072,41.7301,218100.0
2010-12-23 09:40:00,72.98,72.98,72.93,72.96,144500.0,41.7301,41.7301,41.7015,41.7187,144500.0
2010-12-23 09:45:00,72.95,72.99,72.95,72.98,134900.0,41.713,41.7358,41.713,41.7301,134900.0
2010-12-23 09:50:00,72.99,73.0,72.95,72.97,198300.0,41.7358,41.7416,41.713,41.7244,198300.0
2010-12-23 09:55:00,72.98,73.0,72.96,72.98,210300.0,41.7301,41.7416,41.7187,41.7301,210300.0
2010-12-23 10:00:00,72.98,73.0,72.96,72.96,190600.0,41.7301,41.7416,41.7187,41.7187,190600.0
2010-12-23 10:05:00,72.96,73.0,72.96,73.0,109600.0,41.7187,41.7416,41.7187,41.7416,109600.0
2010-12-23 10:10:00,72.99,73.0,72.97,72.97,190700.0,41.7358,41.7416,41.7244,41.7244,190700.0
2010-12-23 10:15:00,72.98,72.99,72.93,72.96,164600.0,41.7301,41.7358,41.7015,41.7187,164600.0
2010-12-23 10:20:00,72.96,73.0,72.94,72.99,247800.0,41.7187,41.7416,41.7072,41.7358,247800.0
2010-12-23 10:25:00,73.0,73.09,72.98,73.06,481700.0,41.7416,41.793,41.7301,41.7759,481700.0
2010-12-23 10:30:00,73.06,73.1,73.04,73.07,159500.0,41.7759,41.7987,41.7644,41.7816,159500.0
2010-12-23 10:35:00,73.07,73.08,73.03,73.03,130600.0,41.7816,41.7873,41.7587,41.7587,130600.0
2010-12-23 10:40:00,73.03,73.07,73.01,73.06,86300.0,41.7587,41.7816,41.7473,41.7759,86300.0
2010-12-23 10:45:00,73.06,73.09,73.05,73.06,76400.0,41.7759,41.793,41.7701,41.7759,76400.0
2010-12-23 10:50:00,73.06,73.09,73.05,73.08,96300.0,41.7759,41.793,41.7701,41.7873,96300.0
2010-12-23 10:55:00,73.08,73.09,73.06,73.06,80400.0,41.7873,41.793,41.7759,41.7759,80400.0
2010-12-23 11:00:00,73.06,73.09,73.01,73.01,95200.0,41.7759,41.793,41.7473,41.7473,95200.0
2010-12-23 11:05:00,73.02,73.06,73.01,73.04,60900.0,41.753,41.7759,41.7473,41.7644,60900.0
2010-12-23 11:10:00,73.04,73.06,73.02,73.04,61400.0,41.7644,41.7759,41.753,41.7644,61400.0
2010-12-23 11:15:00,73.04,73.14,73.04,73.13,181300.0,41.7644,41.8216,41.7644,41.8159,181300.0
2010-12-23 11:20:00,73.13,73.13,73.07,73.13,109600.0,41.8159,41.8159,41.7816,41.8159,109600.0
2010-12-23 11:25:00,73.12,73.16,73.12,73.16,123300.0,41.8102,41.833,41.8102,41.833,123300.0
2010-12-23 11:30:00,73.17,73.17,73.1,73.11,97300.0,41.8388,41.8388,41.7987,41.8045,97300.0
2010-12-23 11:35:00,73.11,73.15,73.11,73.11,70500.0,41.8045,41.8273,41.8045,41.8045,70500.0
2010-12-23 11:40:00,73.11,73.12,73.07,73.11,87600.0,41.8045,41.8102,41.7816,41.8045,87600.0
2010-12-23 11:45:00,73.12,73.14,73.06,73.06,75600.0,41.8102,41.8216,41.7759,41.7759,75600.0
2010-12-23 11:50:00,73.06,73.08,73.04,73.05,89500.0,41.7759,41.7873,41.7644,41.7701,89500.0
2010-12-23 11:55:00,73.05,73.07,73.01,73.04,115100.0,41.7701,41.7816,41.7473,41.7644,115100.0
2010-12-23 12:00:00,73.03,73.04,73.02,73.02,89100.0,41.7587,41.7644,41.753,41.753,89100.0
2010-12-23 12:05:00,73.03,73.03,72.96,73.02,149900.0,41.7587,41.7587,41.7187,41.753,149900.0
2010-12-23 12:10:00,73.03,73.05,73.0,73.03,67000.0,41.7587,41.7701,41.7416,41.7587,67000.0
2010-12-23 12:15:00,73.04,73.08,73.04,73.07,49000.0,41.7644,41.7873,41.7644,41.7816,49000.0
2010-12-23 12:20:00,73.07,73.13,73.07,73.13,68600.0,41.7816,41.8159,41.7816,41.8159,68600.0
2010-12-23 12:25:00,73.13,73.13,73.05,73.06,63300.0,41.8159,41.8159,41.7701,41.7759,63300.0
2010-12-23 12:30:00,73.06,73.14,73.06,73.1,55000.0,41.7759,41.8216,41.7759,41.7987,55000.0
2010-12-23 12:35:00,73.11,73.12,73.07,73.1,60400.0,41.8045,41.8102,41.7816,41.7987,60400.0
2010-12-23 12:40:00,73.09,73.12,73.03,73.06,113300.0,41.793,41.8102,41.7587,41.7759,113300.0
2010-12-23 12:45:00,73.06,73.1,73.03,73.08,52300.0,41.7759,41.7987,41.7587,41.7873,52300.0
2010-12-23 12:50:00,73.08,73.12,73.07,73.1,44800.0,41.7873,41.8102,41.7816,41.7987,44800.0
2010-12-23 12:55:00,73.1,73.11,73.06,73.08,62000.0,41.7987,41.8045,41.7759,41.7873,62000.0
2010-12-23 13:00:00,73.07,73.09,73.04,73.06,68800.0,41.7816,41.793,41.7644,41.7759,68800.0
2010-12-23 13:05:00,73.06,73.08,73.04,73.05,94700.0,41.7759,41.7873,41.7644,41.7701,94700.0
2010-12-23 13:10:00,73.05,73.13,73.04,73.11,99200.0,41.7701,41.8159,41.7644,41.8045,99200.0
2010-12-23 13:15:00,73.12,73.12,73.09,73.1,54400.0,41.8102,41.8102,41.793,41.7987,54400.0
2010-12-23 13:20:00,73.1,73.13,73.09,73.11,119300.0,41.7987,41.8159,41.793,41.8045,119300.0
2010-12-23 13:25:00,73.11,73.12,73.07,73.09,102800.0,41.8045,41.8102,41.7816,41.793,102800.0
2010-12-23 13:30:00,73.09,73.11,73.08,73.08,67600.0,41.793,41.8045,41.7873,41.7873,67600.0
2010-12-23 13:35:00,73.08,73.11,73.07,73.1,49100.0,41.7873,41.8045,41.7816,41.7987,49100.0
2010-12-23 13:40:00,73.1,73.12,73.09,73.1,45300.0,41.7987,41.8102,41.793,41.7987,45300.0
2010-12-23 13:45:00,73.09,73.13,73.07,73.07,91700.0,41.793,41.8159,41.7816,41.7816,91700.0
2010-12-23 13:50:00,73.07,73.13,73.06,73.07,53200.0,41.7816,41.8159,41.7759,41.7816,53200.0
2010-12-23 13:55:00,73.07,73.1,73.06,73.09,61300.0,41.7816,41.7987,41.7759,41.793,61300.0
2010-12-23 14:00:00,73.1,73.13,73.07,73.07,70800.0,41.7987,41.8159,41.7816,41.7816,70800.0
2010-12-23 14:05:00,73.07,73.08,73.02,73.04,93900.0,41.7816,41.7873,41.753,41.7644,93900.0
2010-12-23 14:10:00,73.04,73.06,73.04,73.05,48100.0,41.7644,41.7759,41.7644,41.7701,48100.0
2010-12-23 14:15:00,73.04,73.06,73.01,73.01,101400.0,41.7644,41.7759,41.7473,41.7473,101400.0
2010-12-23 14:20:00,73.01,73.03,72.94,72.94,116200.0,41.7473,41.7587,41.7072,41.7072,116200.0
2010-12-23 14:25:00,72.95,72.97,72.91,72.94,154000.0,41.713,41.7244,41.6901,41.7072,154000.0
2010-12-23 14:30:00,72.93,72.99,72.92,72.98,77500.0,41.7015,41.7358,41.6958,41.7301,77500.0
2010-12-23 14:35:00,72.99,73.0,72.96,73.0,88200.0,41.7358,41.7416,41.7187,41.7416,88200.0
2010-12-23 14:40:00,73.0,73.01,72.99,73.01,76000.0,41.7416,41.7473,41.7358,41.7473,76000.0
2010-12-23 14:45:00,73.0,73.03,72.98,73.01,107700.0,41.7416,41.7587,41.7301,41.7473,107700.0
2010-12-23 14:50:00,73.02,73.03,72.99,73.02,58900.0,41.753,41.7587,41.7358,41.753,58900.0
2010-12-23 14:55:00,73.03,73.08,73.01,73.07,83900.0,41.7587,41.7873,41.7473,41.7816,83900.0
2010-12-23 15:00:00,73.07,73.08,73.01,73.05,88800.0,41.7816,41.7873,41.7473,41.7701,88800.0
2010-12-23 15:05:00,73.06,73.06,72.99,73.01,82000.0,41.7759,41.7759,41.7358,41.7473,82000.0
2010-12-23 15:10:00,73.0,73.02,72.99,73.02,50600.0,41.7416,41.753,41.7358,41.753,50600.0
2010-12-23 15:15:00,73.02,73.06,73.0,73.0,164300.0,41.753,41.7759,41.7416,41.7416,164300.0
2010-12-23 15:20:00,73.0,73.0,72.97,72.97,132600.0,41.7416,41.7416,41.7244,41.7244,132600.0
2010-12-23 15:25:00,72.97,73.03,72.96,73.03,89800.0,41.7244,41.7587,41.7187,41.7587,89800.0
2010-12-23 15:30:00,73.02,73.03,72.98,72.99,121900.0,41.753,41.7587,41.7301,41.7358,121900.0
2010-12-23 15:35:00,72.99,73.05,72.99,73.04,152100.0,41.7358,41.7701,41.7358,41.7644,152100.0
2010-12-23 15:40:00,73.04,73.08,73.02,73.07,218600.0,41.7644,41.7873,41.753,41.7816,218600.0
2010-12-23 15:45:00,73.07,73.11,73.05,73.11,303200.0,41.7816,41.8045,41.7701,41.8045,303200.0
2010-12-23 15:50:00,73.1,73.12,73.07,73.11,214300.0,41.7987,41.8102,41.7816,41.8045,214300.0
2010-12-23 15:55:00,73.11,73.2,73.06,73.17,510000.0,41.8045,41.8559,41.7759,41.8388,510000.0
2010-12-27 09:30:00,72.81,72.93,72.81,72.87,237300.0,41.6329,41.7015,41.6329,41.6672,237300.0
2010-12-27 09:35:00,72.88,73.03,72.87,73.01,141800.0,41.6729,41.7587,41.6672,41.7473,141800.0
2010-12-27 09:40:00,73.01,73.16,72.99,73.16,134500.0,41.7473,41.833,41.7358,41.833,134500.0
2010-12-27 09:45:00,73.15,73.15,73.05,73.09,126900.0,41.8273,41.8273,41.7701,41.793,126900.0
2010-12-27 09:50:00,73.09,73.18,73.09,73.18,110600.0,41.793,41.8445,41.793,41.8445,110600.0
2010-12-27 09:55:00,73.18,73.2,73.13,73.13,114800.0,41.8445,41.8559,41.8159,41.8159,114800.0
2010-12-27 10:00:00,73.14,73.14,73.04,73.04,138300.0,41.8216,41.8216,41.7644,41.7644,138300.0
2010-12-27 10:05:00,73.05,73.11,73.03,73.1,135900.0,41.7701,41.8045,41.7587,41.7987,135900.0
2010-12-27 10:10:00,73.11,73.2,73.1,73.18,112000.0,41.8045,41.8559,41.7987,41.8445,112000.0
2010-12-27 10:15:00,73.19,73.25,73.16,73.25,135900.0,41.8502,41.8845,41.833,41.8845,135900.0
2010-12-27 10:20:00,73.25,73.29,73.21,73.23,184300.0,41.8845,41.9074,41.8616,41.8731,184300.0
2010-12-27 10:25:00,73.23,73.3,73.22,73.24,369400.0,41.8731,41.9131,41.8673,41.8788,369400.0
2010-12-27 10:30:00,73.24,73.26,73.18,73.21,257600.0,41.8788,41.8902,41.8445,41.8616,257600.0
2010-12-27 10:35:00,73.21,73.23,73.16,73.17,130700.0,41.8616,41.8731,41.833,41.8388,130700.0
2010-12-27 10:40:00,73.17,73.18,73.09,73.15,154900.0,41.8388,41.8445,41.793,41.8273,154900.0
2010-12-27 10:45:00,73.15,73.17,73.04,73.09,99200.0,41.8273,41.8388,41.7644,41.793,99200.0
2010-12-27 10:50:00,73.09,73.12,73.08,73.11,58900.0,41.793,41.8102,41.7873,41.8045,58900.0
2010-12-27 10:55:00,73.11,73.11,73.07,73.09,56000.0,41.8045,41.8045,41.7816,41.793,56000.0
2010-12-27 11:00:00,73.08,73.09,73.07,73.07,43100.0,41.7873,41.793,41.7816,41.7816,43100.0
2010-12-27 11:05:00,73.07,73.08,73.01,73.01,64200.0,41.7816,41.7873,41.7473,41.7473,64200.0
2010-12-27 11:10:00,73.01,73.07,73.0,73.06,80200.0,41.7473,41.7816,41.7416,41.7759,80200.0
2010-12-27 11:15:00,73.06,73.09,73.04,73.07,76600.0,41.7759,41.793,41.7644,41.7816,76600.0
2010-12-27 11:20:00,73.08,73.08,73.0,73.01,76500.0,41.7873,41.7873,41.7416,41.7473,76500.0
2010-12-27 11:25:00,73.02,73.03,72.97,73.0,92300.0,41.753,41.7587,41.7244,41.7416,92300.0
2010-12-27 11:30:00,73.01,73.03,72.96,72.96,67700.0,41.7473,41.7587,41.7187,41.7187,67700.0
2010-12-27 11:35:00,72.96,72.99,72.94,72.97,65000.0,41.7187,41.7358,41.7072,41.7244,65000.0
2010-12-27 11:40:00,72.97,73.02,72.96,73.01,67200.0,41.7244,41.753,41.7187,41.7473,67200.0
2010-12-27 11:45:00,73.0,73.05,72.99,73.04,56600.0,41.7416,41.7701,41.7358,41.7644,56600.0
2010-12-27 11:50:00,73.04,73.1,73.04,73.1,61600.0,41.7644,41.7987,41.7644,41.7987,61600.0
2010-12-27 11:55:00,73.1,73.1,73.07,73.07,47100.0,41.7987,41.7987,41.7816,41.7816,47100.0
2010-12-27 12:00:00,73.07,73.09,73.05,73.06,74600.0,41.7816,41.793,41.7701,41.7759,74600.0
2010-12-27 12:05:00,73.06,73.09,73.06,73.07,63800.0,41.7759,41.793,41.7759,41.7816,63800.0
2010-12-27 12:10:00,73.07,73.09,73.07,73.07,46900.0,41.7816,41.793,41.7816,41.7816,46900.0
2010-12-27 12:15:00,73.07,73.09,73.06,73.08,62100.0,41.7816,41.793,41.7759,41.7873,62100.0
2010-12-27 12:20:00,73.08,73.09,73.07,73.09,40700.0,41.7873,41.793,41.7816,41.793,40700.0
2010-12-27 12:25:00,73.09,73.09,73.07,73.08,33400.0,41.793,41.793,41.7816,41.7873,33400.0
2010-12-27 12:30:00,73.09,73.1,73.07,73.07,88600.0,41.793,41.7987,41.7816,41.7816,88600.0
2010-12-27 12:35:00,73.07,73.08,73.04,73.04,79900.0,41.7816,41.7873,41.7644,41.7644,79900.0
2010-12-27 12:40:00,73.04,73.05,73.0,73.02,89300.0,41.7644,41.7701,41.7416,41.753,89300.0
2010-12-27 12:45:00,73.01,73.03,73.0,73.02,53600.0,41.7473,41.7587,41.7416,41.753,53600.0
2010-12-27 12:50:00,73.02,73.03,73.0,73.0,40800.0,41.753,41.7587,41.7416,41.7416,40800.0
2010-12-27 12:55:00,73.0,73.05,72.99,73.01,236900.0,41.7416,41.7701,41.7358,41.7473,236900.0
2010-12-27 13:00:00,73.01,73.02,72.97,72.97,86200.0,41.7473,41.753,41.7244,41.7244,86200.0
2010-12-27 13:05:00,72.97,73.01,72.97,72.99,72900.0,41.7244,41.7473,41.7244,41.7358,72900.0
2010-12-27 13:10:00,73.0,73.05,72.98,72.99,78200.0,41.7416,41.7701,41.7301,41.7358,78200.0
2010-12-27 13:15:00,72.99,73.04,72.99,73.01,52200.0,41.7358,41.7644,41.7358,41.7473,52200.0
2010-12-27 13:20:00,73.01,73.03,72.98,72.98,68200.0,41.7473,41.7587,41.7301,41.7301,68200.0
2010-12-27 13:25:00,72.98,73.02,72.96,73.01,151200.0,41.7301,41.753,41.7187,41.7473,151200.0
2010-12-27 13:30:00,73.0,73.03,73.0,73.01,52200.0,41.7416,41.7587,41.7416,41.7473,52200.0
2010-12-27 13:35:00,73.01,73.05,73.01,73.04,48000.0,41.7473,41.7701,41.7473,41.7644,48000.0
2010-12-27 13:40:00,73.04,73.05,73.03,73.04,32300.0,41.7644,41.7701,41.7587,41.7644,32300.0
2010-12-27 13:45:00,73.05,73.07,73.04,73.06,48100.0,41.7701,41.7816,41.7644,41.7759,48100.0
2010-12-27 13:50:00,73.06,73.07,73.03,73.04,29300.0,41.7759,41.7816,41.7587,41.7644,29300.0
2010-12-27 13:55:00,73.04,73.08,73.04,73.08,41300.0,41.7644,41.7873,41.7644,41.7873,41300.0
2010-12-27 14:00:00,73.09,73.11,73.08,73.1,70800.0,41.793,41.8045,41.7873,41.7987,70800.0
2010-12-27 14:05:00,73.1,73.14,73.1,73.13,158200.0,41.7987,41.8216,41.7987,41.8159,158200.0
2010-12-27 14:10:00,73.13,73.17,73.12,73.16,93600.0,41.8159,41.8388,41.8102,41.833,93600.0
2010-12-27 14:15:00,73.16,73.22,73.15,73.21,131800.0,41.833,41.8673,41.8273,41.8616,131800.0
2010-12-27 14:20:00,73.21,73.21,73.15,73.15,60800.0,41.8616,41.8616,41.8273,41.8273,60800.0
2010-12-27 14:25:00,73.15,73.16,73.1,73.11,46800.0,41.8273,41.833,41.7987,41.8045,46800.0
2010-12-27 14:30:00,73.11,73.12,73.07,73.07,83500.0,41.8045,41.8102,41.7816,41.7816,83500.0
2010-12-27 14:35:00,73.07,73.08,73.03,73.03,77600.0,41.7816,41.7873,41.7587,41.7587,77600.0
2010-12-27 14:40:00,73.03,73.08,73.03,73.07,96200.0,41.7587,41.7873,41.7587,41.7816,96200.0
2010-12-27 14:45:00,73.07,73.12,73.05,73.07,185000.0,41.7816,41.8102,41.7701,41.7816,185000.0
2010-12-27 14:50:00,73.06,73.09,73.05,73.07,45200.0,41.7759,41.793,41.7701,41.7816,45200.0
2010-12-27 14:55:00,73.06,73.08,73.04,73.06,50000.0,41.7759,41.7873,41.7644,41.7759,50000.0
2010-12-27 15:00:00,73.07,73.09,73.04,73.08,74500.0,41.7816,41.793,41.7644,41.7873,74500.0
2010-12-27 15:05:00,73.08,73.1,73.06,73.07,59100.0,41.7873,41.7987,41.7759,41.7816,59100.0
2010-12-27 15:10:00,73.08,73.11,73.07,73.08,63500.0,41.7873,41.8045,41.7816,41.7873,63500.0
2010-12-27 15:15:00,73.08,73.12,73.07,73.07,73400.0,41.7873,41.8102,41.7816,41.7816,73400.0
2010-12-27 15:20:00,73.07,73.08,73.02,73.03,73700.0,41.7816,41.7873,41.753,41.7587,73700.0
2010-12-27 15:25:00,73.04,73.06,73.03,73.03,95600.0,41.7644,41.7759,41.7587,41.7587,95600.0
2010-12-27 15:30:00,73.03,73.07,73.03,73.05,101400.0,41.7587,41.7816,41.7587,41.7701,101400.0
2010-12-27 15:35:00,73.06,73.07,73.01,73.06,103600.0,41.7759,41.7816,41.7473,41.7759,103600.0
2010-12-27 15:40:00,73.06,73.12,73.06,73.11,112300.0,41.7759,41.8102,41.7759,41.8045,112300.0
2010-12-27 15:45:00,73.11,73.15,73.08,73.15,328100.0,41.8045,41.8273,41.7873,41.8273,328100.0
2010-12-27 15:50:00,73.15,73.15,73.06,73.07,223600.0,41.8273,41.8273,41.7759,41.7816,223600.0
2010-12-27 15:55:00,73.08,73.1,73.01,73.02,395400.0,41.7873,41.7987,41.7473,41.753,395400.0
2010-12-28 09:30:00,73.2,73.25,73.01,73.19,403000.0,41.8559,41.8845,41.7473,41.8502,403000.0
2010-12-28 09:35:00,73.2,73.23,73.02,73.02,158600.0,41.8559,41.8731,41.753,41.753,158600.0
2010-12-28 09:40:00,73.01,73.5,72.96,73.04,183400.0,41.7473,42.0275,41.7187,41.7644,183400.0
2010-12-28 09:45:00,73.04,73.16,73.03,73.15,81000.0,41.7644,41.833,41.7587,41.8273,81000.0
2010-12-28 09:50:00,73.16,73.22,73.15,73.21,188000.0,41.833,41.8673,41.8273,41.8616,188000.0
2010-12-28 09:55:00,73.21,73.29,73.2,73.2,132900.0,41.8616,41.9074,41.8559,41.8559,132900.0
2010-12-28 10:00:00,73.19,73.31,73.14,73.22,225500.0,41.8502,41.9188,41.8216,41.8673,225500.0
2010-12-28 10:05:00,73.22,73.28,73.2,73.26,173900.0,41.8673,41.9017,41.8559,41.8902,173900.0
2010-12-28 10:10:00,73.27,73.32,73.21,73.22,190600.0,41.8959,41.9245,41.8616,41.8673,190600.0
2010-12-28 10:15:00,73.21,73.22,73.16,73.2,139700.0,41.8616,41.8673,41.833,41.8559,139700.0
2010-12-28 10:20:00,73.21,73.23,73.19,73.21,142000.0,41.8616,41.8731,41.8502,41.8616,142000.0
2010-12-28 10:25:00,73.21,73.22,73.14,73.17,122400.0,41.8616,41.8673,41.8216,41.8388,122400.0
2010-12-28 10:30:00,73.17,73.19,73.15,73.18,56300.0,41.8388,41.8502,41.8273,41.8445,56300.0
2010-12-28 10:35:00,73.18,73.24,73.17,73.21,141900.0,41.8445,41.8788,41.8388,41.8616,141900.0
2010-12-28 10:40:00,73.21,73.25,73.21,73.25,92300.0,41.8616,41.8845,41.8616,41.8845,92300.0
2010-12-28 10:45:00,73.24,73.27,73.21,73.24,109300.0,41.8788,41.8959,41.8616,41.8788,109300.0
2010-12-28 10:50:00,73.24,73.25,73.21,73.25,60500.0,41.8788,41.8845,41.8616,41.8845,60500.0
2010-12-28 10:55:00,73.25,73.25,73.2,73.2,73300.0,41.8845,41.8845,41.8559,41.8559,73300.0
2010-12-28 11:00:00,73.21,73.23,73.2,73.22,26400.0,41.8616,41.8731,41.8559,41.8673,26400.0
2010-12-28 11:05:00,73.23,73.27,73.21,73.26,86500.0,41.8731,41.8959,41.8616,41.8902,86500.0
2010-12-28 11:10:00,73.26,73.28,73.23,73.23,73600.0,41.8902,41.9017,41.8731,41.8731,73600.0
2010-12-28 11:15:00,73.23,73.24,73.21,73.22,102400.0,41.8731,41.8788,41.8616,41.8673,102400.0
2010-12-28 11:20:00,73.23,73.23,73.21,73.22,55300.0,41.8731,41.8731,41.8616,41.8673,55300.0
2010-12-28 11:25:00,73.23,73.26,73.22,73.26,104100.0,41.8731,41.8902,41.8673,41.8902,104100.0
2010-12-28 11:30:00,73.26,73.28,73.26,73.28,110800.0,41.8902,41.9017,41.8902,41.9017,110800.0
2010-12-28 11:35:00,73.28,73.29,73.26,73.27,116900.0,41.9017,41.9074,41.8902,41.8959,116900.0
2010-12-28 11:40:00,73.26,73.27,73.23,73.23,97100.0,41.8902,41.8959,41.8731,41.8731,97100.0
2010-12-28 11:45:00,73.23,73.24,73.17,73.17,69200.0,41.8731,41.8788,41.8388,41.8388,69200.0
2010-12-28 11:50:00,73.17,73.18,73.16,73.17,72700.0,41.8388,41.8445,41.833,41.8388,72700.0
2010-12-28 11:55:00,73.17,73.18,73.13,73.13,166700.0,41.8388,41.8445,41.8159,41.8159,166700.0
2010-12-28 12:00:00,73.13,73.2,73.12,73.18,120200.0,41.8159,41.8559,41.8102,41.8445,120200.0
2010-12-28 12:05:00,73.18,73.19,73.16,73.16,58300.0,41.8445,41.8502,41.833,41.833,58300.0
2010-12-28 12:10:00,73.16,73.2,73.16,73.17,96200.0,41.833,41.8559,41.833,41.8388,96200.0
2010-12-28 12:15:00,73.18,73.2,73.16,73.19,46800.0,41.8445,41.8559,41.833,41.8502,46800.0
2010-12-28 12:20:00,73.19,73.2,73.17,73.17,67600.0,41.8502,41.8559,41.8388,41.8388,67600.0
2010-12-28 12:25:00,73.17,73.2,73.17,73.2,35200.0,41.8388,41.8559,41.8388,41.8559,35200.0
2010-12-28 12:30:00,73.2,73.21,73.17,73.18,64100.0,41.8559,41.8616,41.8388,41.8445,64100.0
2010-12-28 12:35:00,73.18,73.2,73.18,73.19,61900.0,41.8445,41.8559,41.8445,41.8502,61900.0
2010-12-28 12:40:00,73.2,73.21,73.17,73.19,66100.0,41.8559,41.8616,41.8388,41.8502,66100.0
2010-12-28 12:45:00,73.2,73.23,73.16,73.2,124200.0,41.8559,41.8731,41.833,41.8559,124200.0
2010-12-28 12:50:00,73.21,73.23,73.18,73.22,115200.0,41.8616,41.8731,41.8445,41.8673,115200.0
2010-12-28 12:55:00,73.21,73.24,73.21,73.23,40800.0,41.8616,41.8788,41.8616,41.8731,40800.0
2010-12-28 13:00:00,73.23,73.31,73.22,73.3,214400.0,41.8731,41.9188,41.8673,41.9131,214400.0
2010-12-28 13:05:00,73.3,73.35,73.3,73.35,49200.0,41.9131,41.9417,41.9131,41.9417,49200.0
2010-12-28 13:10:00,73.35,73.37,73.34,73.35,126300.0,41.9417,41.9531,41.936,41.9417,126300.0
2010-12-28 13:15:00,73.35,73.38,73.34,73.36,117000.0,41.9417,41.9588,41.936,41.9474,117000.0
2010-12-28 13:20:00,73.35,73.39,73.34,73.39,172900.0,41.9417,41.9646,41.936,41.9646,172900.0
2010-12-28 13:25:00,73.39,73.4,73.38,73.38,61900.0,41.9646,41.9703,41.9588,41.9588,61900.0
2010-12-28 13:30:00,73.38,73.4,73.38,73.4,106400.0,41.9588,41.9703,41.9588,41.9703,106400.0
2010-12-28 13:35:00,73.4,73.44,73.39,73.44,118100.0,41.9703,41.9931,41.9646,41.9931,118100.0
2010-12-28 13:40:00,73.43,73.44,73.39,73.42,95500.0,41.9874,41.9931,41.9646,41.9817,95500.0
2010-12-28 13:45:00,73.42,73.43,73.37,73.37,99700.0,41.9817,41.9874,41.9531,41.9531,99700.0
2010-12-28 13:50:00,73.36,73.37,73.33,73.34,95200.0,41.9474,41.9531,41.9302,41.936,95200.0
2010-12-28 13:55:00,73.34,73.35,73.31,73.34,75400.0,41.936,41.9417,41.9188,41.936,75400.0
2010-12-28 14:00:00,73.34,73.38,73.33,73.34,90000.0,41.936,41.9588,41.9302,41.936,90000.0
2010-12-28 14:05:00,73.34,73.38,73.34,73.38,62100.0,41.936,41.9588,41.936,41.9588,62100.0
2010-12-28 14:10:00,73.38,73.46,73.37,73.43,173600.0,41.9588,42.0046,41.9531,41.9874,173600.0
2010-12-28 14:15:00,73.43,73.45,73.42,73.43,79900.0,41.9874,41.9989,41.9817,41.9874,79900.0
2010-12-28 14:20:00,73.43,73.46,73.41,73.43,66800.0,41.9874,42.0046,41.976,41.9874,66800.0
2010-12-28 14:25:00,73.43,73.43,73.4,73.41,62700.0,41.9874,41.9874,41.9703,41.976,62700.0
2010-12-28 14:30:00,73.41,73.45,73.41,73.44,70300.0,41.976,41.9989,41.976,41.9931,70300.0
2010-12-28 14:35:00,73.44,73.44,73.42,73.43,82200.0,41.9931,41.9931,41.9817,41.9874,82200.0
2010-12-28 14:40:00,73.43,73.44,73.42,73.43,67100.0,41.9874,41.9931,41.9817,41.9874,67100.0
2010-12-28 14:45:00,73.43,73.45,73.41,73.44,143900.0,41.9874,41.9989,41.976,41.9931,143900.0
2010-12-28 14:50:00,73.45,73.46,73.43,73.45,110000.0,41.9989,42.0046,41.9874,41.9989,110000.0
2010-12-28 14:55:00,73.46,73.5,73.45,73.49,187900.0,42.0046,42.0275,41.9989,42.0217,187900.0
2010-12-28 15:00:00,73.5,73.5,73.48,73.48,154800.0,42.0275,42.0275,42.016,42.016,154800.0
2010-12-28 15:05:00,73.48,73.5,73.47,73.5,168700.0,42.016,42.0275,42.0103,42.0275,168700.0
2010-12-28 15:10:00,73.5,73.53,73.49,73.53,252500.0,42.0275,42.0446,42.0217,42.0446,252500.0
2010-12-28 15:15:00,73.53,73.53,73.46,73.48,227000.0,42.0446,42.0446,42.0046,42.016,227000.0
2010-12-28 15:20:00,73.49,73.55,73.49,73.55,234700.0,42.0217,42.056,42.0217,42.056,234700.0
2010-12-28 15:25:00,73.55,73.56,73.53,73.55,384800.0,42.056,42.0618,42.0446,42.056,384800.0
2010-12-28 15:30:00,73.55,73.56,73.46,73.49,206000.0,42.056,42.0618,42.0046,42.0217,206000.0
2010-12-28 15:35:00,73.5,73.5,73.41,73.47,306800.0,42.0275,42.0275,41.976,42.0103,306800.0
2010-12-28 15:40:00,73.48,73.53,73.46,73.53,286200.0,42.016,42.0446,42.0046,42.0446,286200.0
2010-12-28 15:45:00,73.52,73.53,73.45,73.51,371600.0,42.0389,42.0446,41.9989,42.0332,371600.0
2010-12-28 15:50:00,73.51,73.54,73.5,73.54,263300.0,42.0332,42.0503,42.0275,42.0503,263300.0
2010-12-28 15:55:00,73.53,73.54,73.43,73.47,699200.0,42.0446,42.0503,41.9874,42.0103,699200.0
2010-12-29 09:30:00,73.41,73.6,73.34,73.59,292000.0,41.976,42.0846,41.936,42.0789,292000.0
2010-12-29 09:35:00,73.59,73.6,73.52,73.54,241700.0,42.0789,42.0846,42.0389,42.0503,241700.0
2010-12-29 09:40:00,73.54,73.57,73.51,73.51,116400.0,42.0503,42.0675,42.0332,42.0332,116400.0
2010-12-29 09:45:00,73.52,73.67,73.51,73.56,177800.0,42.0389,42.1247,42.0332,42.0618,177800.0
2010-12-29 09:50:00,73.55,73.56,73.52,73.55,89200.0,42.056,42.0618,42.0389,42.056,89200.0
2010-12-29 09:55:00,73.54,73.63,73.54,73.59,154700.0,42.0503,42.1018,42.0503,42.0789,154700.0
2010-12-29 10:00:00,73.59,73.6,73.52,73.53,115900.0,42.0789,42.0846,42.0389,42.0446,115900.0
2010-12-29 10:05:00,73.53,73.56,73.51,73.56,142000.0,42.0446,42.0618,42.0332,42.0618,142000.0
2010-12-29 10:10:00,73.56,73.58,73.54,73.56,105700.0,42.0618,42.0732,42.0503,42.0618,105700.0
2010-12-29 10:15:00,73.56,73.56,73.51,73.53,118600.0,42.0618,42.0618,42.0332,42.0446,118600.0
2010-12-29 10:20:00,73.53,73.58,73.52,73.57,83500.0,42.0446,42.0732,42.0389,42.0675,83500.0
2010-12-29 10:25:00,73.58,73.59,73.53,73.54,103300.0,42.0732,42.0789,42.0446,42.0503,103300.0
2010-12-29 10:30:00,73.54,73.54,73.52,73.53,83000.0,42.0503,42.0503,42.0389,42.0446,83000.0
2010-12-29 10:35:00,73.54,73.54,73.49,73.5,134500.0,42.0503,42.0503,42.0217,42.0275,134500.0
2010-12-29 10:40:00,73.5,73.51,73.49,73.5,102500.0,42.0275,42.0332,42.0217,42.0275,102500.0
2010-12-29 10:45:00,73.51,73.51,73.45,73.45,183000.0,42.0332,42.0332,41.9989,41.9989,183000.0
2010-12-29 10:50:00,73.45,73.48,73.4,73.4,190500.0,41.9989,42.016,41.9703,41.9703,190500.0
2010-12-29 10:55:00,73.4,73.41,73.34,73.39,127900.0,41.9703,41.976,41.936,41.9646,127900.0
2010-12-29 11:00:00,73.38,73.47,73.38,73.47,102800.0,41.9588,42.0103,41.9588,42.0103,102800.0
2010-12-29 11:05:00,73.47,73.48,73.44,73.48,80400.0,42.0103,42.016,41.9931,42.016,80400.0
2010-12-29 11:10:00,73.47,73.48,73.42,73.42,87500.0,42.0103,42.016,41.9817,41.9817,87500.0
2010-12-29 11:15:00,73.42,73.48,73.42,73.48,106600.0,41.9817,42.016,41.9817,42.016,106600.0
2010-12-29 11:20:00,73.47,73.48,73.44,73.45,63300.0,42.0103,42.016,41.9931,41.9989,63300.0
2010-12-29 11:25:00,73.46,73.47,73.44,73.46,69100.0,42.0046,42.0103,41.9931,42.0046,69100.0
2010-12-29 11:30:00,73.46,73.47,73.44,73.46,110400.0,42.0046,42.0103,41.9931,42.0046,110400.0
2010-12-29 11:35:00,73.46,73.47,73.42,73.45,91600.0,42.0046,42.0103,41.9817,41.9989,91600.0
2010-12-29 11:40:00,73.44,73.49,73.44,73.48,90200.0,41.9931,42.0217,41.9931,42.016,90200.0
2010-12-29 11:45:00,73.47,73.48,73.46,73.47,58100.0,42.0103,42.016,42.0046,42.0103,58100.0
2010-12-29 11:50:00,73.46,73.5,73.44,73.49,64400.0,42.0046,42.0275,41.9931,42.0217,64400.0
2010-12-29 11:55:00,73.5,73.52,73.49,73.5,54400.0,42.0275,42.0389,42.0217,42.0275,54400.0
2010-12-29 12:00:00,73.51,73.53,73.5,73.52,62800.0,42.0332,42.0446,42.0275,42.0389,62800.0
2010-12-29 12:05:00,73.53,73.54,73.51,73.52,47200.0,42.0446,42.0503,42.0332,42.0389,47200.0
2010-12-29 12:10:00,73.53,73.53,73.5,73.51,53400.0,42.0446,42.0446,42.0275,42.0332,53400.0
2010-12-29 12:15:00,73.52,73.53,73.5,73.52,52900.0,42.0389,42.0446,42.0275,42.0389,52900.0
2010-12-29 12:20:00,73.52,73.54,73.52,73.54,57700.0,42.0389,42.0503,42.0389,42.0503,57700.0
2010-12-29 12:25:00,73.54,73.54,73.5,73.51,60700.0,42.0503,42.0503,42.0275,42.0332,60700.0
2010-12-29 12:30:00,73.5,73.54,73.48,73.52,103600.0,42.0275,42.0503,42.016,42.0389,103600.0
2010-12-29 12:35:00,73.53,73.55,73.5,73.52,73000.0,42.0446,42.056,42.0275,42.0389,73000.0
2010-12-29 12:40:00,73.52,73.56,73.52,73.56,66900.0,42.0389,42.0618,42.0389,42.0618,66900.0
2010-12-29 12:45:00,73.55,73.58,73.55,73.55,65900.0,42.056,42.0732,42.056,42.056,65900.0
2010-12-29 12:50:00,73.55,73.57,73.54,73.54,75300.0,42.056,42.0675,42.0503,42.0503,75300.0
2010-12-29 12:55:00,73.55,73.58,73.55,73.57,60700.0,42.056,42.0732,42.056,42.0675,60700.0
2010-12-29 13:00:00,73.57,73.58,73.56,73.56,77700.0,42.0675,42.0732,42.0618,42.0618,77700.0
2010-12-29 13:05:00,73.56,73.6,73.56,73.6,102800.0,42.0618,42.0846,42.0618,42.0846,102800.0
2010-12-29 13:10:00,73.6,73.62,73.59,73.61,66200.0,42.0846,42.0961,42.0789,42.0904,66200.0
2010-12-29 13:15:00,73.62,73.65,73.62,73.64,104000.0,42.0961,42.1132,42.0961,42.1075,104000.0
2010-12-29 13:20:00,73.64,73.67,73.63,73.67,99200.0,42.1075,42.1247,42.1018,42.1247,99200.0
2010-12-29 13:25:00,73.66,73.69,73.64,73.69,110000.0,42.1189,42.1361,42.1075,42.1361,110000.0
2010-12-29 13:30:00,73.68,73.69,73.6,73.61,80700.0,42.1304,42.1361,42.0846,42.0904,80700.0
2010-12-29 13:35:00,73.61,73.61,73.59,73.6,68300.0,42.0904,42.0904,42.0789,42.0846,68300.0
2010-12-29 13:40:00,73.6,73.63,73.57,73.63,99000.0,42.0846,42.1018,42.0675,42.1018,99000.0
2010-12-29 13:45:00,73.63,73.65,73.6,73.64,89200.0,42.1018,42.1132,42.0846,42.1075,89200.0
2010-12-29 13:50:00,73.64,73.66,73.63,73.65,69600.0,42.1075,42.1189,42.1018,42.1132,69600.0
2010-12-29 13:55:00,73.65,73.66,73.62,73.62,63700.0,42.1132,42.1189,42.0961,42.0961,63700.0
2010-12-29 14:00:00,73.63,73.66,73.62,73.65,86100.0,42.1018,42.1189,42.0961,42.1132,86100.0
2010-12-29 14:05:00,73.64,73.65,73.6,73.61,72100.0,42.1075,42.1132,42.0846,42.0904,72100.0
2010-12-29 14:10:00,73.6,73.65,73.6,73.64,170900.0,42.0846,42.1132,42.0846,42.1075,170900.0
2010-12-29 14:15:00,73.64,73.67,73.64,73.66,95000.0,42.1075,42.1247,42.1075,42.1189,95000.0
2010-12-29 14:20:00,73.67,73.68,73.64,73.65,144800.0,42.1247,42.1304,42.1075,42.1132,144800.0
2010-12-29 14:25:00,73.65,73.65,73.6,73.6,127400.0,42.1132,42.1132,42.0846,42.0846,127400.0
2010-12-29 14:30:00,73.61,73.64,73.61,73.64,84800.0,42.0904,42.1075,42.0904,42.1075,84800.0
2010-12-29 14:35:00,73.64,73.65,73.62,73.64,92200.0,42.1075,42.1132,42.0961,42.1075,92200.0
2010-12-29 14:40:00,73.64,73.64,73.62,73.62,78900.0,42.1075,42.1075,42.0961,42.0961,78900.0
2010-12-29 14:45:00,73.63,73.63,73.56,73.56,138300.0,42.1018,42.1018,42.0618,42.0618,138300.0
2010-12-29 14:50:00,73.56,73.57,73.51,73.51,122800.0,42.0618,42.0675,42.0332,42.0332,122800.0
2010-12-29 14:55:00,73.52,73.55,73.51,73.53,68000.0,42.0389,42.056,42.0332,42.0446,68000.0
2010-12-29 15:00:00,73.54,73.6,73.52,73.59,111900.0,42.0503,42.0846,42.0389,42.0789,111900.0
2010-12-29 15:05:00,73.58,73.59,73.54,73.55,122700.0,42.0732,42.0789,42.0503,42.056,122700.0
2010-12-29 15:10:00,73.55,73.56,73.51,73.54,136800.0,42.056,42.0618,42.0332,42.0503,136800.0
2010-12-29 15:15:00,73.55,73.55,73.52,73.52,106300.0,42.056,42.056,42.0389,42.0389,106300.0
2010-12-29 15:20:00,73.52,73.55,73.51,73.55,154300.0,42.0389,42.056,42.0332,42.056,154300.0
2010-12-29 15:25:00,73.54,73.57,73.51,73.57,200900.0,42.0503,42.0675,42.0332,42.0675,200900.0
2010-12-29 15:30:00,73.56,73.58,73.55,73.56,93500.0,42.0618,42.0732,42.056,42.0618,93500.0
2010-12-29 15:35:00,73.56,73.57,73.53,73.54,119900.0,42.0618,42.0675,42.0446,42.0503,119900.0
2010-12-29 15:40:00,73.53,73.54,73.49,73.49,113400.0,42.0446,42.0503,42.0217,42.0217,113400.0
2010-12-29 15:45:00,73.5,73.52,73.47,73.47,231300.0,42.0275,42.0389,42.0103,42.0103,231300.0
2010-12-29 15:50:00,73.48,73.5,73.43,73.46,355100.0,42.016,42.0275,41.9874,42.0046,355100.0
2010-12-29 15:55:00,73.46,73.56,73.4,73.41,741400.0,42.0046,42.0618,41.9703,41.976,741400.0
2010-12-30 09:30:00,73.27,73.43,73.25,73.39,282400.0,41.8959,41.9874,41.8845,41.9646,282400.0
2010-12-30 09:35:00,73.39,73.44,73.31,73.37,226600.0,41.9646,41.9931,41.9188,41.9531,226600.0
2010-12-30 09:40:00,73.37,73.51,73.34,73.46,202000.0,41.9531,42.0332,41.936,42.0046,202000.0
2010-12-30 09:45:00,73.45,73.46,73.36,73.41,127700.0,41.9989,42.0046,41.9474,41.976,127700.0
2010-12-30 09:50:00,73.41,73.45,73.39,73.4,207000.0,41.976,41.9989,41.9646,41.9703,207000.0
2010-12-30 09:55:00,73.39,73.4,73.3,73.39,138600.0,41.9646,41.9703,41.9131,41.9646,138600.0
2010-12-30 10:00:00,73.39,73.42,73.27,73.3,237900.0,41.9646,41.9817,41.8959,41.9131,237900.0
2010-12-30 10:05:00,73.29,73.33,73.28,73.31,114000.0,41.9074,41.9302,41.9017,41.9188,114000.0
2010-12-30 10:10:00,73.31,73.32,73.23,73.25,194400.0,41.9188,41.9245,41.8731,41.8845,194400.0
2010-12-30 10:15:00,73.25,73.29,73.23,73.24,121600.0,41.8845,41.9074,41.8731,41.8788,121600.0
2010-12-30 10:20:00,73.24,73.24,73.16,73.18,108300.0,41.8788,41.8788,41.833,41.8445,108300.0
2010-12-30 10:25:00,73.18,73.2,73.16,73.17,64300.0,41.8445,41.8559,41.833,41.8388,64300.0
2010-12-30 10:30:00,73.17,73.19,73.15,73.18,137900.0,41.8388,41.8502,41.8273,41.8445,137900.0
2010-12-30 10:35:00,73.19,73.22,73.18,73.21,72500.0,41.8502,41.8673,41.8445,41.8616,72500.0
2010-12-30 10:40:00,73.21,73.24,73.19,73.22,100900.0,41.8616,41.8788,41.8502,41.8673,100900.0
2010-12-30 10:45:00,73.23,73.25,73.21,73.21,84800.0,41.8731,41.8845,41.8616,41.8616,84800.0
2010-12-30 10:50:00,73.22,73.25,73.2,73.24,46500.0,41.8673,41.8845,41.8559,41.8788,46500.0
2010-12-30 10:55:00,73.25,73.25,73.19,73.2,47300.0,41.8845,41.8845,41.8502,41.8559,47300.0
2010-12-30 11:00:00,73.2,73.24,73.2,73.24,88200.0,41.8559,41.8788,41.8559,41.8788,88200.0
2010-12-30 11:05:00,73.23,73.24,73.16,73.18,88400.0,41.8731,41.8788,41.833,41.8445,88400.0
2010-12-30 11:10:00,73.18,73.18,73.12,73.17,197200.0,41.8445,41.8445,41.8102,41.8388,197200.0
2010-12-30 11:15:00,73.17,73.18,73.1,73.1,48200.0,41.8388,41.8445,41.7987,41.7987,48200.0
2010-12-30 11:20:00,73.1,73.13,73.06,73.06,105000.0,41.7987,41.8159,41.7759,41.7759,105000.0
2010-12-30 11:25:00,73.07,73.13,73.05,73.12,117000.0,41.7816,41.8159,41.7701,41.8102,117000.0
2010-12-30 11:30:00,73.11,73.2,73.11,73.2,157900.0,41.8045,41.8559,41.8045,41.8559,157900.0
2010-12-30 11:35:00,73.2,73.2,73.09,73.1,134100.0,41.8559,41.8559,41.793,41.7987,134100.0
2010-12-30 11:40:00,73.11,73.12,73.09,73.1,53600.0,41.8045,41.8102,41.793,41.7987,53600.0
2010-12-30 11:45:00,73.11,73.13,73.1,73.12,78700.0,41.8045,41.8159,41.7987,41.8102,78700.0
2010-12-30 11:50:00,73.11,73.12,73.08,73.11,140200.0,41.8045,41.8102,41.7873,41.8045,140200.0
2010-12-30 11:55:00,73.12,73.12,73.08,73.09,37100.0,41.8102,41.8102,41.7873,41.793,37100.0
2010-12-30 12:00:00,73.09,73.18,73.09,73.16,96000.0,41.793,41.8445,41.793,41.833,96000.0
2010-12-30 12:05:00,73.16,73.2,73.15,73.2,77300.0,41.833,41.8559,41.8273,41.8559,77300.0
2010-12-30 12:10:00,73.2,73.2,73.14,73.14,53000.0,41.8559,41.8559,41.8216,41.8216,53000.0
2010-12-30 12:15:00,73.14,73.14,73.11,73.13,67000.0,41.8216,41.8216,41.8045,41.8159,67000.0
2010-12-30 12:20:00,73.12,73.13,73.12,73.12,38300.0,41.8102,41.8159,41.8102,41.8102,38300.0
2010-12-30 12:25:00,73.12,73.13,73.12,73.13,36700.0,41.8102,41.8159,41.8102,41.8159,36700.0
2010-12-30 12:30:00,73.12,73.17,73.12,73.17,61800.0,41.8102,41.8388,41.8102,41.8388,61800.0
2010-12-30 12:35:00,73.18,73.19,73.17,73.18,58100.0,41.8445,41.8502,41.8388,41.8445,58100.0
2010-12-30 12:40:00,73.18,73.18,73.15,73.15,33500.0,41.8445,41.8445,41.8273,41.8273,33500.0
2010-12-30 12:45:00,73.15,73.16,73.12,73.13,47700.0,41.8273,41.833,41.8102,41.8159,47700.0
2010-12-30 12:50:00,73.12,73.15,73.11,73.13,63100.0,41.8102,41.8273,41.8045,41.8159,63100.0
2010-12-30 12:55:00,73.12,73.16,73.11,73.16,61100.0,41.8102,41.833,41.8045,41.833,61100.0
2010-12-30 13:00:00,73.15,73.16,73.13,73.13,54100.0,41.8273,41.833,41.8159,41.8159,54100.0
2010-12-30 13:05:00,73.13,73.16,73.13,73.14,53800.0,41.8159,41.833,41.8159,41.8216,53800.0
2010-12-30 13:10:00,73.14,73.15,73.13,73.14,47800.0,41.8216,41.8273,41.8159,41.8216,47800.0
2010-12-30 13:15:00,73.14,73.18,73.13,73.18,75300.0,41.8216,41.8445,41.8159,41.8445,75300.0
2010-12-30 13:20:00,73.18,73.21,73.14,73.2,127900.0,41.8445,41.8616,41.8216,41.8559,127900.0
2010-12-30 13:25:00,73.2,73.23,73.18,73.19,54400.0,41.8559,41.8731,41.8445,41.8502,54400.0
2010-12-30 13:30:00,73.18,73.22,73.18,73.21,45900.0,41.8445,41.8673,41.8445,41.8616,45900.0
2010-12-30 13:35:00,73.21,73.25,73.17,73.2,114600.0,41.8616,41.8845,41.8388,41.8559,114600.0
2010-12-30 13:40:00,73.2,73.21,73.18,73.21,26000.0,41.8559,41.8616,41.8445,41.8616,26000.0
2010-12-30 13:45:00,73.21,73.21,73.18,73.19,34100.0,41.8616,41.8616,41.8445,41.8502,34100.0
2010-12-30 13:50:00,73.19,73.22,73.18,73.22,35600.0,41.8502,41.8673,41.8445,41.8673,35600.0
2010-12-30 13:55:00,73.21,73.25,73.21,73.25,134800.0,41.8616,41.8845,41.8616,41.8845,134800.0
2010-12-30 14:00:00,73.25,73.25,73.23,73.25,168300.0,41.8845,41.8845,41.8731,41.8845,168300.0
2010-12-30 14:05:00,73.25,73.25,73.24,73.25,48600.0,41.8845,41.8845,41.8788,41.8845,48600.0
2010-12-30 14:10:00,73.25,73.25,73.24,73.25,152000.0,41.8845,41.8845,41.8788,41.8845,152000.0
2010-12-30 14:15:00,73.24,73.33,73.24,73.32,108800.0,41.8788,41.9302,41.8788,41.9245,108800.0
2010-12-30 14:20:00,73.31,73.33,73.3,73.31,95200.0,41.9188,41.9302,41.9131,41.9188,95200.0
2010-12-30 14:25:00,73.32,73.35,73.3,73.33,160500.0,41.9245,41.9417,41.9131,41.9302,160500.0
2010-12-30 14:30:00,73.34,73.38,73.31,73.31,147300.0,41.936,41.9588,41.9188,41.9188,147300.0
2010-12-30 14:35:00,73.31,73.32,73.25,73.29,156500.0,41.9188,41.9245,41.8845,41.9074,156500.0
2010-12-30 14:40:00,73.29,73.29,73.22,73.22,73700.0,41.9074,41.9074,41.8673,41.8673,73700.0
2010-12-30 14:45:00,73.23,73.25,73.2,73.22,91000.0,41.8731,41.8845,41.8559,41.8673,91000.0
2010-12-30 14:50:00,73.22,73.23,73.18,73.18,45100.0,41.8673,41.8731,41.8445,41.8445,45100.0
2010-12-30 14:55:00,73.18,73.25,73.18,73.23,54500.0,41.8445,41.8845,41.8445,41.8731,54500.0
2010-12-30 15:00:00,73.23,73.25,73.21,73.21,57900.0,41.8731,41.8845,41.8616,41.8616,57900.0
2010-12-30 15:05:00,73.21,73.24,73.2,73.23,63500.0,41.8616,41.8788,41.8559,41.8731,63500.0
2010-12-30 15:10:00,73.23,73.24,73.18,73.23,77500.0,41.8731,41.8788,41.8445,41.8731,77500.0
2010-12-30 15:15:00,73.23,73.23,73.17,73.18,73300.0,41.8731,41.8731,41.8388,41.8445,73300.0
2010-12-30 15:20:00,73.17,73.23,73.16,73.19,171000.0,41.8388,41.8731,41.833,41.8502,171000.0
2010-12-30 15:25:00,73.2,73.26,73.19,73.25,201600.0,41.8559,41.8902,41.8502,41.8845,201600.0
2010-12-30 15:30:00,73.25,73.32,73.24,73.32,194900.0,41.8845,41.9245,41.8788,41.9245,194900.0
2010-12-30 15:35:00,73.32,73.36,73.32,73.34,224500.0,41.9245,41.9474,41.9245,41.936,224500.0
2010-12-30 15:40:00,73.35,73.35,73.24,73.27,227100.0,41.9417,41.9417,41.8788,41.8959,227100.0
2010-12-30 15:45:00,73.26,73.27,73.22,73.24,219500.0,41.8902,41.8959,41.8673,41.8788,219500.0
2010-12-30 15:50:00,73.25,73.27,73.24,73.25,248700.0,41.8845,41.8959,41.8788,41.8845,248700.0
2010-12-30 15:55:00,73.24,73.38,73.24,73.37,534100.0,41.8788,41.9588,41.8788,41.9531,534100.0
2010-12-31 09:30:00,73.15,73.31,73.11,73.23,175100.0,41.8273,41.9188,41.8045,41.8731,175100.0
2010-12-31 09:35:00,73.22,73.34,73.22,73.32,112200.0,41.8673,41.936,41.8673,41.9245,112200.0
2010-12-31 09:40:00,73.31,73.34,73.18,73.18,185600.0,41.9188,41.936,41.8445,41.8445,185600.0
2010-12-31 09:45:00,73.18,73.18,73.07,73.11,185300.0,41.8445,41.8445,41.7816,41.8045,185300.0
2010-12-31 09:50:00,73.11,73.13,73.03,73.04,106800.0,41.8045,41.8159,41.7587,41.7644,106800.0
2010-12-31 09:55:00,73.04,73.1,73.02,73.1,77100.0,41.7644,41.7987,41.753,41.7987,77100.0
2010-12-31 10:00:00,73.1,73.16,73.09,73.12,129000.0,41.7987,41.833,41.793,41.8102,129000.0
2010-12-31 10:05:00,73.11,73.2,73.09,73.2,75300.0,41.8045,41.8559,41.793,41.8559,75300.0
2010-12-31 10:10:00,73.2,73.22,73.14,73.17,75300.0,41.8559,41.8673,41.8216,41.8388,75300.0
2010-12-31 10:15:00,73.16,73.17,73.09,73.09,71900.0,41.833,41.8388,41.793,41.793,71900.0
2010-12-31 10:20:00,73.1,73.15,73.1,73.15,67300.0,41.7987,41.8273,41.7987,41.8273,67300.0
2010-12-31 10:25:00,73.14,73.16,73.11,73.14,152900.0,41.8216,41.833,41.8045,41.8216,152900.0
2010-12-31 10:30:00,73.14,73.21,73.14,73.19,108100.0,41.8216,41.8616,41.8216,41.8502,108100.0
2010-12-31 10:35:00,73.19,73.25,73.15,73.23,142700.0,41.8502,41.8845,41.8273,41.8731,142700.0
2010-12-31 10:40:00,73.23,73.3,73.23,73.29,166600.0,41.8731,41.9131,41.8731,41.9074,166600.0
2010-12-31 10:45:00,73.29,73.3,73.23,73.27,135600.0,41.9074,41.9131,41.8731,41.8959,135600.0
2010-12-31 10:50:00,73.26,73.27,73.2,73.21,158000.0,41.8902,41.8959,41.8559,41.8616,158000.0
2010-12-31 10:55:00,73.2,73.26,73.19,73.23,42500.0,41.8559,41.8902,41.8502,41.8731,42500.0
2010-12-31 11:00:00,73.23,73.24,73.18,73.18,65500.0,41.8731,41.8788,41.8445,41.8445,65500.0
2010-12-31 11:05:00,73.18,73.18,73.11,73.14,101200.0,41.8445,41.8445,41.8045,41.8216,101200.0
2010-12-31 11:10:00,73.14,73.15,73.11,73.12,73100.0,41.8216,41.8273,41.8045,41.8102,73100.0
2010-12-31 11:15:00,73.13,73.17,73.11,73.14,109300.0,41.8159,41.8388,41.8045,41.8216,109300.0
2010-12-31 11:20:00,73.14,73.17,73.14,73.15,81300.0,41.8216,41.8388,41.8216,41.8273,81300.0
2010-12-31 11:25:00,73.15,73.18,73.14,73.15,91300.0,41.8273,41.8445,41.8216,41.8273,91300.0
2010-12-31 11:30:00,73.16,73.18,73.14,73.14,88500.0,41.833,41.8445,41.8216,41.8216,88500.0
2010-12-31 11:35:00,73.14,73.15,73.1,73.13,128700.0,41.8216,41.8273,41.7987,41.8159,128700.0
2010-12-31 11:40:00,73.13,73.14,73.12,73.13,55500.0,41.8159,41.8216,41.8102,41.8159,55500.0
2010-12-31 11:45:00,73.13,73.16,73.13,73.15,70700.0,41.8159,41.833,41.8159,41.8273,70700.0
2010-12-31 11:50:00,73.16,73.2,73.15,73.18,56600.0,41.833,41.8559,41.8273,41.8445,56600.0
2010-12-31 11:55:00,73.19,73.19,73.14,73.16,89500.0,41.8502,41.8502,41.8216,41.833,89500.0
2010-12-31 12:00:00,73.16,73.21,73.15,73.19,94400.0,41.833,41.8616,41.8273,41.8502,94400.0
2010-12-31 12:05:00,73.19,73.22,73.17,73.19,70700.0,41.8502,41.8673,41.8388,41.8502,70700.0
2010-12-31 12:10:00,73.19,73.24,73.19,73.22,80500.0,41.8502,41.8788,41.8502,41.8673,80500.0
2010-12-31 12:15:00,73.23,73.3,73.23,73.3,104100.0,41.8731,41.9131,41.8731,41.9131,104100.0
2010-12-31 12:20:00,73.3,73.38,73.29,73.38,138700.0,41.9131,41.9588,41.9074,41.9588,138700.0
2010-12-31 12:25:00,73.38,73.45,73.34,73.43,136000.0,41.9588,41.9989,41.936,41.9874,136000.0
2010-12-31 12:30:00,73.44,73.51,73.4,73.4,219700.0,41.9931,42.0332,41.9703,41.9703,219700.0
2010-12-31 12:35:00,73.41,73.41,73.31,73.32,105300.0,41.976,41.976,41.9188,41.9245,105300.0
2010-12-31 12:40:00,73.32,73.33,73.21,73.21,167800.0,41.9245,41.9302,41.8616,41.8616,167800.0
2010-12-31 12:45:00,73.21,73.22,73.17,73.17,170500.0,41.8616,41.8673,41.8388,41.8388,170500.0
2010-12-31 12:50:00,73.17,73.21,73.17,73.2,114200.0,41.8388,41.8616,41.8388,41.8559,114200.0
2010-12-31 12:55:00,73.2,73.26,73.2,73.25,48200.0,41.8559,41.8902,41.8559,41.8845,48200.0
2010-12-31 13:00:00,73.25,73.28,73.24,73.26,70000.0,41.8845,41.9017,41.8788,41.8902,70000.0
2010-12-31 13:05:00,73.25,73.28,73.25,73.27,34400.0,41.8845,41.9017,41.8845,41.8959,34400.0
2010-12-31 13:10:00,73.27,73.28,73.26,73.27,52800.0,41.8959,41.9017,41.8902,41.8959,52800.0
2010-12-31 13:15:00,73.27,73.3,73.26,73.29,33900.0,41.8959,41.9131,41.8902,41.9074,33900.0
2010-12-31 13:20:00,73.29,73.3,73.29,73.3,21800.0,41.9074,41.9131,41.9074,41.9131,21800.0
2010-12-31 13:25:00,73.3,73.34,73.29,73.34,40000.0,41.9131,41.936,41.9074,41.936,40000.0
2010-12-31 13:30:00,73.35,73.39,73.34,73.39,65300.0,41.9417,41.9646,41.936,41.9646,65300.0
2010-12-31 13:35:00,73.39,73.43,73.38,73.41,66600.0,41.9646,41.9874,41.9588,41.976,66600.0
2010-12-31 13:40:00,73.4,73.41,73.3,73.3,102900.0,41.9703,41.976,41.9131,41.9131,102900.0
2010-12-31 13:45:00,73.3,73.31,73.25,73.26,110400.0,41.9131,41.9188,41.8845,41.8902,110400.0
2010-12-31 13:50:00,73.25,73.26,73.21,73.25,130800.0,41.8845,41.8902,41.8616,41.8845,130800.0
2010-12-31 13:55:00,73.25,73.25,73.21,73.22,92500.0,41.8845,41.8845,41.8616,41.8673,92500.0
2010-12-31 14:00:00,73.22,73.23,73.19,73.2,89100.0,41.8673,41.8731,41.8502,41.8559,89100.0
2010-12-31 14:05:00,73.19,73.2,73.18,73.2,88100.0,41.8502,41.8559,41.8445,41.8559,88100.0
2010-12-31 14:10:00,73.19,73.22,73.19,73.21,108700.0,41.8502,41.8673,41.8502,41.8616,108700.0
2010-12-31 14:15:00,73.21,73.26,73.21,73.26,36900.0,41.8616,41.8902,41.8616,41.8902,36900.0
2010-12-31 14:20:00,73.25,73.31,73.25,73.31,66100.0,41.8845,41.9188,41.8845,41.9188,66100.0
2010-12-31 14:25:00,73.3,73.4,73.3,73.39,179000.0,41.9131,41.9703,41.9131,41.9646,179000.0
2010-12-31 14:30:00,73.39,73.43,73.37,73.4,131500.0,41.9646,41.9874,41.9531,41.9703,131500.0
2010-12-31 14:35:00,73.39,73.41,73.36,73.38,173800.0,41.9646,41.976,41.9474,41.9588,173800.0
2010-12-31 14:40:00,73.38,73.4,73.36,73.4,44600.0,41.9588,41.9703,41.9474,41.9703,44600.0
2010-12-31 14:45:00,73.4,73.43,73.38,73.38,206700.0,41.9703,41.9874,41.9588,41.9588,206700.0
2010-12-31 14:50:00,73.38,73.4,73.31,73.33,136800.0,41.9588,41.9703,41.9188,41.9302,136800.0
2010-12-31 14:55:00,73.33,73.37,73.3,73.31,71800.0,41.9302,41.9531,41.9131,41.9188,71800.0
2010-12-31 15:00:00,73.32,73.32,73.29,73.3,51000.0,41.9245,41.9245,41.9074,41.9131,51000.0
2010-12-31 15:05:00,73.3,73.34,73.25,73.27,153200.0,41.9131,41.936,41.8845,41.8959,153200.0
2010-12-31 15:10:00,73.27,73.29,73.24,73.27,82900.0,41.8959,41.9074,41.8788,41.8959,82900.0
2010-12-31 15:15:00,73.28,73.35,73.27,73.35,79500.0,41.9017,41.9417,41.8959,41.9417,79500.0
2010-12-31 15:20:00,73.35,73.37,73.34,73.34,118600.0,41.9417,41.9531,41.936,41.936,118600.0
2010-12-31 15:25:00,73.34,73.39,73.33,73.38,155400.0,41.936,41.9646,41.9302,41.9588,155400.0
2010-12-31 15:30:00,73.38,73.42,73.36,73.41,185800.0,41.9588,41.9817,41.9474,41.976,185800.0
2010-12-31 15:35:00,73.42,73.42,73.32,73.33,151300.0,41.9817,41.9817,41.9245,41.9302,151300.0
2010-12-31 15:40:00,73.33,73.33,73.16,73.17,362800.0,41.9302,41.9302,41.833,41.8388,362800.0
2010-12-31 15:45:00,73.17,73.18,73.1,73.14,808900.0,41.8388,41.8445,41.7987,41.8216,808900.0
2010-12-31 15:50:00,73.13,73.22,73.11,73.14,584400.0,41.8159,41.8673,41.8045,41.8216,584400.0
2010-12-31 15:55:00,73.14,73.18,73.05,73.18,1465100.0,41.8216,41.8445,41.7701,41.8445,1465100.0
2011-01-03 09:30:00,73.66,73.88,73.64,73.87,955800.0,42.1189,42.2447,42.1075,42.239,955800.0
2011-01-03 09:35:00,73.87,73.97,73.8,73.81,560500.0,42.239,42.2962,42.199,42.2047,560500.0
2011-01-03 09:40:00,73.82,73.94,73.79,73.92,264600.0,42.2104,42.279,42.1933,42.2676,264600.0
2011-01-03 09:45:00,73.93,74.03,73.88,74.03,545700.0,42.2733,42.3305,42.2447,42.3305,545700.0
2011-01-03 09:50:00,74.03,74.14,74.0,74.13,441400.0,42.3305,42.3934,42.3134,42.3877,441400.0
2011-01-03 09:55:00,74.13,74.37,74.12,74.34,495200.0,42.3877,42.5249,42.382,42.5078,495200.0
2011-01-03 10:00:00,74.35,74.35,74.22,74.26,380500.0,42.5135,42.5135,42.4392,42.462,380500.0
2011-01-03 10:05:00,74.26,74.3,74.24,74.29,194000.0,42.462,42.4849,42.4506,42.4792,194000.0
2011-01-03 10:10:00,74.29,74.34,74.24,74.29,267200.0,42.4792,42.5078,42.4506,42.4792,267200.0
2011-01-03 10:15:00,74.29,74.38,74.29,74.37,406400.0,42.4792,42.5306,42.4792,42.5249,406400.0
2011-01-03 10:20:00,74.37,74.39,74.35,74.38,294300.0,42.5249,42.5364,42.5135,42.5306,294300.0
2011-01-03 10:25:00,74.38,74.39,74.35,74.37,198200.0,42.5306,42.5364,42.5135,42.5249,198200.0
2011-01-03 10:30:00,74.37,74.38,74.3,74.33,221900.0,42.5249,42.5306,42.4849,42.502,221900.0
2011-01-03 10:35:00,74.33,74.33,74.28,74.3,168100.0,42.502,42.502,42.4735,42.4849,168100.0
2011-01-03 10:40:00,74.3,74.31,74.29,74.29,187500.0,42.4849,42.4906,42.4792,42.4792,187500.0
2011-01-03 10:45:00,74.29,74.36,74.26,74.3,223800.0,42.4792,42.5192,42.462,42.4849,223800.0
2011-01-03 10:50:00,74.3,74.36,74.28,74.28,302800.0,42.4849,42.5192,42.4735,42.4735,302800.0
2011-01-03 10:55:00,74.28,74.29,74.25,74.28,116500.0,42.4735,42.4792,42.4563,42.4735,116500.0
2011-01-03 11:00:00,74.28,74.34,74.27,74.33,128300.0,42.4735,42.5078,42.4677,42.502,128300.0
2011-01-03 11:05:00,74.34,74.36,74.29,74.35,171200.0,42.5078,42.5192,42.4792,42.5135,171200.0
2011-01-03 11:10:00,74.36,74.4,74.35,74.38,363300.0,42.5192,42.5421,42.5135,42.5306,363300.0
2011-01-03 11:15:00,74.38,74.4,74.34,74.35,356600.0,42.5306,42.5421,42.5078,42.5135,356600.0
2011-01-03 11:20:00,74.35,74.45,74.35,74.44,267800.0,42.5135,42.5707,42.5135,42.5649,267800.0
2011-01-03 11:25:00,74.44,74.49,74.44,74.48,125800.0,42.5649,42.5935,42.5649,42.5878,125800.0
2011-01-03 11:30:00,74.49,74.5,74.46,74.48,138900.0,42.5935,42.5993,42.5764,42.5878,138900.0
2011-01-03 11:35:00,74.48,74.58,74.48,74.54,264300.0,42.5878,42.645,42.5878,42.6221,264300.0
2011-01-03 11:40:00,74.54,74.55,74.49,74.49,182700.0,42.6221,42.6278,42.5935,42.5935,182700.0
2011-01-03 11:45:00,74.5,74.53,74.48,74.49,85300.0,42.5993,42.6164,42.5878,42.5935,85300.0
2011-01-03 11:50:00,74.49,74.52,74.47,74.49,74000.0,42.5935,42.6107,42.5821,42.5935,74000.0
2011-01-03 11:55:00,74.49,74.58,74.49,74.57,154000.0,42.5935,42.645,42.5935,42.6393,154000.0
2011-01-03 12:00:00,74.56,74.62,74.56,74.57,171000.0,42.6336,42.6679,42.6336,42.6393,171000.0
2011-01-03 12:05:00,74.57,74.63,74.57,74.63,186900.0,42.6393,42.6736,42.6393,42.6736,186900.0
2011-01-03 12:10:00,74.63,74.64,74.58,74.59,92800.0,42.6736,42.6793,42.645,42.6507,92800.0
2011-01-03 12:15:00,74.59,74.62,74.57,74.58,161800.0,42.6507,42.6679,42.6393,42.645,161800.0
2011-01-03 12:20:00,74.57,74.64,74.57,74.6,168300.0,42.6393,42.6793,42.6393,42.6564,168300.0
2011-01-03 12:25:00,74.61,74.65,74.58,74.61,255800.0,42.6622,42.685,42.645,42.6622,255800.0
2011-01-03 12:30:00,74.62,74.66,74.59,74.65,173500.0,42.6679,42.6907,42.6507,42.685,173500.0
2011-01-03 12:35:00,74.65,74.65,74.63,74.65,66500.0,42.685,42.685,42.6736,42.685,66500.0
2011-01-03 12:40:00,74.64,74.72,74.64,74.72,221100.0,42.6793,42.7251,42.6793,42.7251,221100.0
2011-01-03 12:45:00,74.71,74.74,74.69,74.69,184200.0,42.7193,42.7365,42.7079,42.7079,184200.0
2011-01-03 12:50:00,74.69,74.74,74.69,74.72,144900.0,42.7079,42.7365,42.7079,42.7251,144900.0
2011-01-03 12:55:00,74.72,74.75,74.68,74.74,251300.0,42.7251,42.7422,42.7022,42.7365,251300.0
2011-01-03 13:00:00,74.74,74.76,74.72,74.72,246800.0,42.7365,42.7479,42.7251,42.7251,246800.0
2011-01-03 13:05:00,74.72,74.75,74.66,74.69,117700.0,42.7251,42.7422,42.6907,42.7079,117700.0
2011-01-03 13:10:00,74.69,74.79,74.69,74.79,155200.0,42.7079,42.7651,42.7079,42.7651,155200.0
2011-01-03 13:15:00,74.79,74.79,74.71,74.71,186300.0,42.7651,42.7651,42.7193,42.7193,186300.0
2011-01-03 13:20:00,74.71,74.74,74.65,74.69,174500.0,42.7193,42.7365,42.685,42.7079,174500.0
2011-01-03 13:25:00,74.69,74.7,74.65,74.66,110300.0,42.7079,42.7136,42.685,42.6907,110300.0
2011-01-03 13:30:00,74.66,74.68,74.64,74.67,129200.0,42.6907,42.7022,42.6793,42.6965,129200.0
2011-01-03 13:35:00,74.68,74.69,74.67,74.67,76400.0,42.7022,42.7079,42.6965,42.6965,76400.0
2011-01-03 13:40:00,74.68,74.75,74.67,74.7,175100.0,42.7022,42.7422,42.6965,42.7136,175100.0
2011-01-03 13:45:00,74.7,74.72,74.65,74.67,183700.0,42.7136,42.7251,42.685,42.6965,183700.0
2011-01-03 13:50:00,74.68,74.73,74.68,74.73,55800.0,42.7022,42.7308,42.7022,42.7308,55800.0
2011-01-03 13:55:00,74.73,74.76,74.65,74.65,361500.0,42.7308,42.7479,42.685,42.685,361500.0
2011-01-03 14:00:00,74.65,74.66,74.6,74.66,167000.0,42.685,42.6907,42.6564,42.6907,167000.0
2011-01-03 14:05:00,74.66,74.66,74.54,74.57,196200.0,42.6907,42.6907,42.6221,42.6393,196200.0
2011-01-03 14:10:00,74.57,74.57,74.52,74.54,157900.0,42.6393,42.6393,42.6107,42.6221,157900.0
2011-01-03 14:15:00,74.54,74.56,74.5,74.55,109600.0,42.6221,42.6336,42.5993,42.6278,109600.0
2011-01-03 14:20:00,74.55,74.65,74.55,74.65,89100.0,42.6278,42.685,42.6278,42.685,89100.0
2011-01-03 14:25:00,74.65,74.65,74.52,74.52,206900.0,42.685,42.685,42.6107,42.6107,206900.0
2011-01-03 14:30:00,74.53,74.55,74.51,74.53,294600.0,42.6164,42.6278,42.605,42.6164,294600.0
2011-01-03 14:35:00,74.54,74.6,74.53,74.54,161100.0,42.6221,42.6564,42.6164,42.6221,161100.0
2011-01-03 14:40:00,74.54,74.59,74.51,74.58,122900.0,42.6221,42.6507,42.605,42.645,122900.0
2011-01-03 14:45:00,74.59,74.64,74.58,74.63,183100.0,42.6507,42.6793,42.645,42.6736,183100.0
2011-01-03 14:50:00,74.64,74.66,74.6,74.66,126300.0,42.6793,42.6907,42.6564,42.6907,126300.0
2011-01-03 14:55:00,74.66,74.69,74.65,74.68,121800.0,42.6907,42.7079,42.685,42.7022,121800.0
2011-01-03 15:00:00,74.68,74.73,74.66,74.67,246100.0,42.7022,42.7308,42.6907,42.6965,246100.0
2011-01-03 15:05:00,74.67,74.69,74.6,74.68,221000.0,42.6965,42.7079,42.6564,42.7022,221000.0
2011-01-03 15:10:00,74.69,74.71,74.62,74.63,265600.0,42.7079,42.7193,42.6679,42.6736,265600.0
2011-01-03 15:15:00,74.63,74.68,74.59,74.59,368500.0,42.6736,42.7022,42.6507,42.6507,368500.0
2011-01-03 15:20:00,74.59,74.61,74.5,74.51,254800.0,42.6507,42.6622,42.5993,42.605,254800.0
2011-01-03 15:25:00,74.51,74.61,74.51,74.58,263000.0,42.605,42.6622,42.605,42.645,263000.0
2011-01-03 15:30:00,74.58,74.64,74.58,74.61,210100.0,42.645,42.6793,42.645,42.6622,210100.0
2011-01-03 15:35:00,74.61,74.69,74.6,74.65,339900.0,42.6622,42.7079,42.6564,42.685,339900.0
2011-01-03 15:40:00,74.65,74.7,74.64,74.66,418500.0,42.685,42.7136,42.6793,42.6907,418500.0
2011-01-03 15:45:00,74.66,74.73,74.66,74.71,553300.0,42.6907,42.7308,42.6907,42.7193,553300.0
2011-01-03 15:50:00,74.7,74.75,74.61,74.63,555700.0,42.7136,42.7422,42.6622,42.6736,555700.0
2011-01-03 15:55:00,74.63,74.67,74.51,74.51,1181300.0,42.6736,42.6965,42.605,42.605,1181300.0
2011-01-04 09:30:00,74.86,74.87,74.66,74.8,794500.0,42.8051,42.8108,42.6907,42.7708,794500.0
2011-01-04 09:35:00,74.8,74.86,74.77,74.85,287100.0,42.7708,42.8051,42.7536,42.7994,287100.0
2011-01-04 09:40:00,74.84,74.86,74.75,74.8,456300.0,42.7937,42.8051,42.7422,42.7708,456300.0
2011-01-04 09:45:00,74.8,74.87,74.69,74.73,375600.0,42.7708,42.8108,42.7079,42.7308,375600.0
2011-01-04 09:50:00,74.74,74.8,74.64,74.73,262900.0,42.7365,42.7708,42.6793,42.7308,262900.0
2011-01-04 09:55:00,74.72,74.75,74.66,74.73,299400.0,42.7251,42.7422,42.6907,42.7308,299400.0
2011-01-04 10:00:00,74.73,74.81,74.72,74.76,289200.0,42.7308,42.7765,42.7251,42.7479,289200.0
2011-01-04 10:05:00,74.77,74.78,74.71,74.75,221900.0,42.7536,42.7594,42.7193,42.7422,221900.0
2011-01-04 10:10:00,74.76,74.77,74.65,74.73,292300.0,42.7479,42.7536,42.685,42.7308,292300.0
2011-01-04 10:15:00,74.72,74.73,74.57,74.64,257000.0,42.7251,42.7308,42.6393,42.6793,257000.0
2011-01-04 10:20:00,74.63,74.72,74.62,74.7,137100.0,42.6736,42.7251,42.6679,42.7136,137100.0
2011-01-04 10:25:00,74.71,74.74,74.7,74.73,191300.0,42.7193,42.7365,42.7136,42.7308,191300.0
2011-01-04 10:30:00,74.74,74.78,74.69,74.73,293300.0,42.7365,42.7594,42.7079,42.7308,293300.0
2011-01-04 10:35:00,74.72,74.75,74.68,74.72,135000.0,42.7251,42.7422,42.7022,42.7251,135000.0
2011-01-04 10:40:00,74.72,74.72,74.55,74.56,314000.0,42.7251,42.7251,42.6278,42.6336,314000.0
2011-01-04 10:45:00,74.56,74.57,74.51,74.55,293300.0,42.6336,42.6393,42.605,42.6278,293300.0
2011-01-04 10:50:00,74.55,74.57,74.51,74.57,281400.0,42.6278,42.6393,42.605,42.6393,281400.0
2011-01-04 10:55:00,74.56,74.57,74.42,74.44,223700.0,42.6336,42.6393,42.5535,42.5649,223700.0
2011-01-04 11:00:00,74.44,74.6,74.44,74.55,231400.0,42.5649,42.6564,42.5649,42.6278,231400.0
2011-01-04 11:05:00,74.55,74.59,74.54,74.56,205100.0,42.6278,42.6507,42.6221,42.6336,205100.0
2011-01-04 11:10:00,74.56,74.63,74.53,74.62,289700.0,42.6336,42.6736,42.6164,42.6679,289700.0
2011-01-04 11:15:00,74.62,74.75,74.59,74.75,280100.0,42.6679,42.7422,42.6507,42.7422,280100.0
2011-01-04 11:20:00,74.75,74.83,74.74,74.83,293200.0,42.7422,42.788,42.7365,42.788,293200.0
2011-01-04 11:25:00,74.82,74.83,74.76,74.79,195600.0,42.7822,42.788,42.7479,42.7651,195600.0
2011-01-04 11:30:00,74.79,74.89,74.78,74.88,266300.0,42.7651,42.8223,42.7594,42.8165,266300.0
2011-01-04 11:35:00,74.89,74.93,74.88,74.9,281500.0,42.8223,42.8451,42.8165,42.828,281500.0
2011-01-04 11:40:00,74.91,74.93,74.9,74.93,256400.0,42.8337,42.8451,42.828,42.8451,256400.0
2011-01-04 11:45:00,74.93,74.94,74.9,74.93,214100.0,42.8451,42.8508,42.828,42.8451,214100.0
2011-01-04 11:50:00,74.93,74.95,74.93,74.93,125800.0,42.8451,42.8566,42.8451,42.8451,125800.0
2011-01-04 11:55:00,74.93,74.94,74.87,74.89,355400.0,42.8451,42.8508,42.8108,42.8223,355400.0
2011-01-04 12:00:00,74.88,74.92,74.87,74.91,216600.0,42.8165,42.8394,42.8108,42.8337,216600.0
2011-01-04 12:05:00,74.91,74.93,74.8,74.8,312200.0,42.8337,42.8451,42.7708,42.7708,312200.0
2011-01-04 12:10:00,74.8,74.87,74.79,74.87,174600.0,42.7708,42.8108,42.7651,42.8108,174600.0
2011-01-04 12:15:00,74.87,74.88,74.8,74.81,124300.0,42.8108,42.8165,42.7708,42.7765,124300.0
2011-01-04 12:20:00,74.82,74.82,74.73,74.74,159000.0,42.7822,42.7822,42.7308,42.7365,159000.0
2011-01-04 12:25:00,74.75,74.76,74.67,74.7,194900.0,42.7422,42.7479,42.6965,42.7136,194900.0
2011-01-04 12:30:00,74.7,74.74,74.66,74.68,234800.0,42.7136,42.7365,42.6907,42.7022,234800.0
2011-01-04 12:35:00,74.68,74.73,74.67,74.7,145900.0,42.7022,42.7308,42.6965,42.7136,145900.0
2011-01-04 12:40:00,74.7,74.72,74.66,74.67,204500.0,42.7136,42.7251,42.6907,42.6965,204500.0
2011-01-04 12:45:00,74.66,74.7,74.62,74.67,297200.0,42.6907,42.7136,42.6679,42.6965,297200.0
2011-01-04 12:50:00,74.67,74.73,74.59,74.61,258100.0,42.6965,42.7308,42.6507,42.6622,258100.0
2011-01-04 12:55:00,74.62,74.7,74.62,74.7,188900.0,42.6679,42.7136,42.6679,42.7136,188900.0
2011-01-04 13:00:00,74.7,74.75,74.68,74.68,118500.0,42.7136,42.7422,42.7022,42.7022,118500.0
2011-01-04 13:05:00,74.68,74.7,74.65,74.68,100400.0,42.7022,42.7136,42.685,42.7022,100400.0
2011-01-04 13:10:00,74.69,74.73,74.67,74.7,95600.0,42.7079,42.7308,42.6965,42.7136,95600.0
2011-01-04 13:15:00,74.71,74.76,74.7,74.76,94100.0,42.7193,42.7479,42.7136,42.7479,94100.0
2011-01-04 13:20:00,74.75,74.79,74.73,74.77,144300.0,42.7422,42.7651,42.7308,42.7536,144300.0
2011-01-04 13:25:00,74.76,74.81,74.74,74.81,132400.0,42.7479,42.7765,42.7365,42.7765,132400.0
2011-01-04 13:30:00,74.81,74.84,74.78,74.8,122700.0,42.7765,42.7937,42.7594,42.7708,122700.0
2011-01-04 13:35:00,74.8,74.85,74.76,74.84,170000.0,42.7708,42.7994,42.7479,42.7937,170000.0
2011-01-04 13:40:00,74.84,74.86,74.82,74.83,168400.0,42.7937,42.8051,42.7822,42.788,168400.0
2011-01-04 13:45:00,74.83,74.86,74.81,74.84,93200.0,42.788,42.8051,42.7765,42.7937,93200.0
2011-01-04 13:50:00,74.85,74.85,74.83,74.84,73300.0,42.7994,42.7994,42.788,42.7937,73300.0
2011-01-04 13:55:00,74.83,74.88,74.83,74.84,134600.0,42.788,42.8165,42.788,42.7937,134600.0
2011-01-04 14:00:00,74.84,74.84,74.75,74.78,200000.0,42.7937,42.7937,42.7422,42.7594,200000.0
2011-01-04 14:05:00,74.78,74.85,74.77,74.82,216100.0,42.7594,42.7994,42.7536,42.7822,216100.0
2011-01-04 14:10:00,74.82,74.86,74.79,74.84,108100.0,42.7822,42.8051,42.7651,42.7937,108100.0
2011-01-04 14:15:00,74.85,74.85,74.8,74.85,70400.0,42.7994,42.7994,42.7708,42.7994,70400.0
2011-01-04 14:20:00,74.85,74.9,74.83,74.88,143300.0,42.7994,42.828,42.788,42.8165,143300.0
2011-01-04 14:25:00,74.87,74.92,74.87,74.9,115500.0,42.8108,42.8394,42.8108,42.828,115500.0
2011-01-04 14:30:00,74.91,74.91,74.84,74.88,132900.0,42.8337,42.8337,42.7937,42.8165,132900.0
2011-01-04 14:35:00,74.89,74.91,74.84,74.85,158700.0,42.8223,42.8337,42.7937,42.7994,158700.0
2011-01-04 14:40:00,74.85,74.92,74.84,74.92,214100.0,42.7994,42.8394,42.7937,42.8394,214100.0
2011-01-04 14:45:00,74.91,74.93,74.89,74.92,206900.0,42.8337,42.8451,42.8223,42.8394,206900.0
2011-01-04 14:50:00,74.92,74.94,74.88,74.9,150200.0,42.8394,42.8508,42.8165,42.828,150200.0
2011-01-04 14:55:00,74.9,74.93,74.88,74.92,135600.0,42.828,42.8451,42.8165,42.8394,135600.0
2011-01-04 15:00:00,74.93,74.94,74.9,74.9,124300.0,42.8451,42.8508,42.828,42.828,124300.0
2011-01-04 15:05:00,74.91,74.91,74.82,74.83,345800.0,42.8337,42.8337,42.7822,42.788,345800.0
2011-01-04 15:10:00,74.82,74.86,74.8,74.81,206500.0,42.7822,42.8051,42.7708,42.7765,206500.0
2011-01-04 15:15:00,74.82,74.86,74.81,74.82,176600.0,42.7822,42.8051,42.7765,42.7822,176600.0
2011-01-04 15:20:00,74.82,74.93,74.81,74.93,209400.0,42.7822,42.8451,42.7765,42.8451,209400.0
2011-01-04 15:25:00,74.93,74.95,74.9,74.92,276100.0,42.8451,42.8566,42.828,42.8394,276100.0
2011-01-04 15:30:00,74.93,74.93,74.86,74.86,280800.0,42.8451,42.8451,42.8051,42.8051,280800.0
2011-01-04 15:35:00,74.86,74.9,74.83,74.86,296000.0,42.8051,42.828,42.788,42.8051,296000.0
2011-01-04 15:40:00,74.85,74.91,74.83,74.9,209800.0,42.7994,42.8337,42.788,42.828,209800.0
2011-01-04 15:45:00,74.91,74.92,74.83,74.84,341600.0,42.8337,42.8394,42.788,42.7937,341600.0
2011-01-04 15:50:00,74.85,74.85,74.82,74.83,219600.0,42.7994,42.7994,42.7822,42.788,219600.0
2011-01-04 15:55:00,74.83,74.93,74.82,74.91,706500.0,42.788,42.8451,42.7822,42.8337,706500.0
2011-01-05 09:30:00,74.63,74.81,74.51,74.68,441200.0,42.6736,42.7765,42.605,42.7022,441200.0
2011-01-05 09:35:00,74.68,74.69,74.41,74.46,363200.0,42.7022,42.7079,42.5478,42.5764,363200.0
2011-01-05 09:40:00,74.46,74.48,74.32,74.34,327700.0,42.5764,42.5878,42.4963,42.5078,327700.0
2011-01-05 09:45:00,74.35,74.43,74.34,74.37,256100.0,42.5135,42.5592,42.5078,42.5249,256100.0
2011-01-05 09:50:00,74.37,74.4,74.28,74.28,277500.0,42.5249,42.5421,42.4735,42.4735,277500.0
2011-01-05 09:55:00,74.28,74.34,74.27,74.29,171000.0,42.4735,42.5078,42.4677,42.4792,171000.0
2011-01-05 10:00:00,74.3,74.36,74.15,74.21,415400.0,42.4849,42.5192,42.3991,42.4334,415400.0
2011-01-05 10:05:00,74.2,74.33,74.18,74.31,261200.0,42.4277,42.502,42.4163,42.4906,261200.0
2011-01-05 10:10:00,74.32,74.33,74.22,74.29,180800.0,42.4963,42.502,42.4392,42.4792,180800.0
2011-01-05 10:15:00,74.28,74.31,74.16,74.19,230900.0,42.4735,42.4906,42.4048,42.422,230900.0
2011-01-05 10:20:00,74.18,74.21,74.14,74.18,226700.0,42.4163,42.4334,42.3934,42.4163,226700.0
2011-01-05 10:25:00,74.19,74.42,74.19,74.4,275500.0,42.422,42.5535,42.422,42.5421,275500.0
2011-01-05 10:30:00,74.4,74.41,74.25,74.29,278800.0,42.5421,42.5478,42.4563,42.4792,278800.0
2011-01-05 10:35:00,74.3,74.34,74.23,74.26,123800.0,42.4849,42.5078,42.4449,42.462,123800.0
2011-01-05 10:40:00,74.27,74.33,74.26,74.28,121800.0,42.4677,42.502,42.462,42.4735,121800.0
2011-01-05 10:45:00,74.28,74.33,74.27,74.31,288400.0,42.4735,42.502,42.4677,42.4906,288400.0
2011-01-05 10:50:00,74.31,74.32,74.22,74.26,125600.0,42.4906,42.4963,42.4392,42.462,125600.0
2011-01-05 10:55:00,74.26,74.28,74.22,74.24,147700.0,42.462,42.4735,42.4392,42.4506,147700.0
2011-01-05 11:00:00,74.24,74.32,74.2,74.32,120500.0,42.4506,42.4963,42.4277,42.4963,120500.0
2011-01-05 11:05:00,74.32,74.39,74.31,74.37,153200.0,42.4963,42.5364,42.4906,42.5249,153200.0
2011-01-05 11:10:00,74.36,74.37,74.28,74.36,138200.0,42.5192,42.5249,42.4735,42.5192,138200.0
2011-01-05 11:15:00,74.36,74.42,74.35,74.4,79900.0,42.5192,42.5535,42.5135,42.5421,79900.0
2011-01-05 11:20:00,74.4,74.57,74.4,74.57,250900.0,42.5421,42.6393,42.5421,42.6393,250900.0
2011-01-05 11:25:00,74.57,74.61,74.54,74.59,211900.0,42.6393,42.6622,42.6221,42.6507,211900.0
2011-01-05 11:30:00,74.58,74.64,74.57,74.6,145300.0,42.645,42.6793,42.6393,42.6564,145300.0
2011-01-05 11:35:00,74.6,74.69,74.58,74.67,252500.0,42.6564,42.7079,42.645,42.6965,252500.0
2011-01-05 11:40:00,74.67,74.69,74.58,74.61,137700.0,42.6965,42.7079,42.645,42.6622,137700.0
2011-01-05 11:45:00,74.63,74.65,74.6,74.64,84100.0,42.6736,42.685,42.6564,42.6793,84100.0
2011-01-05 11:50:00,74.64,74.66,74.6,74.62,113600.0,42.6793,42.6907,42.6564,42.6679,113600.0
2011-01-05 11:55:00,74.62,74.62,74.58,74.6,113200.0,42.6679,42.6679,42.645,42.6564,113200.0
2011-01-05 12:00:00,74.61,74.64,74.59,74.63,92500.0,42.6622,42.6793,42.6507,42.6736,92500.0
2011-01-05 12:05:00,74.63,74.74,74.63,74.72,167600.0,42.6736,42.7365,42.6736,42.7251,167600.0
2011-01-05 12:10:00,74.72,74.76,74.67,74.68,145900.0,42.7251,42.7479,42.6965,42.7022,145900.0
2011-01-05 12:15:00,74.69,74.74,74.68,74.72,50500.0,42.7079,42.7365,42.7022,42.7251,50500.0
2011-01-05 12:20:00,74.73,74.8,74.71,74.8,132400.0,42.7308,42.7708,42.7193,42.7708,132400.0
2011-01-05 12:25:00,74.8,74.85,74.78,74.8,186100.0,42.7708,42.7994,42.7594,42.7708,186100.0
2011-01-05 12:30:00,74.8,74.84,74.77,74.79,145600.0,42.7708,42.7937,42.7536,42.7651,145600.0
2011-01-05 12:35:00,74.79,74.85,74.79,74.83,92700.0,42.7651,42.7994,42.7651,42.788,92700.0
2011-01-05 12:40:00,74.83,74.87,74.8,74.83,173800.0,42.788,42.8108,42.7708,42.788,173800.0
2011-01-05 12:45:00,74.83,74.85,74.82,74.83,62000.0,42.788,42.7994,42.7822,42.788,62000.0
2011-01-05 12:50:00,74.83,74.86,74.82,74.85,142900.0,42.788,42.8051,42.7822,42.7994,142900.0
2011-01-05 12:55:00,74.85,74.87,74.83,74.84,120500.0,42.7994,42.8108,42.788,42.7937,120500.0
2011-01-05 13:00:00,74.83,74.85,74.74,74.75,144300.0,42.788,42.7994,42.7365,42.7422,144300.0
2011-01-05 13:05:00,74.74,74.78,74.73,74.77,63500.0,42.7365,42.7594,42.7308,42.7536,63500.0
2011-01-05 13:10:00,74.78,74.79,74.68,74.69,141400.0,42.7594,42.7651,42.7022,42.7079,141400.0
2011-01-05 13:15:00,74.7,74.7,74.57,74.59,192500.0,42.7136,42.7136,42.6393,42.6507,192500.0
2011-01-05 13:20:00,74.58,74.64,74.55,74.57,199800.0,42.645,42.6793,42.6278,42.6393,199800.0
2011-01-05 13:25:00,74.57,74.68,74.56,74.68,151400.0,42.6393,42.7022,42.6336,42.7022,151400.0
2011-01-05 13:30:00,74.68,74.7,74.61,74.64,60200.0,42.7022,42.7136,42.6622,42.6793,60200.0
2011-01-05 13:35:00,74.64,74.69,74.63,74.66,145400.0,42.6793,42.7079,42.6736,42.6907,145400.0
2011-01-05 13:40:00,74.67,74.67,74.62,74.62,108100.0,42.6965,42.6965,42.6679,42.6679,108100.0
2011-01-05 13:45:00,74.62,74.72,74.61,74.71,179800.0,42.6679,42.7251,42.6622,42.7193,179800.0
2011-01-05 13:50:00,74.7,74.74,74.65,74.67,169300.0,42.7136,42.7365,42.685,42.6965,169300.0
2011-01-05 13:55:00,74.66,74.67,74.61,74.64,80700.0,42.6907,42.6965,42.6622,42.6793,80700.0
2011-01-05 14:00:00,74.63,74.68,74.6,74.64,105200.0,42.6736,42.7022,42.6564,42.6793,105200.0
2011-01-05 14:05:00,74.64,74.73,74.64,74.71,103300.0,42.6793,42.7308,42.6793,42.7193,103300.0
2011-01-05 14:10:00,74.72,74.74,74.68,74.7,122100.0,42.7251,42.7365,42.7022,42.7136,122100.0
2011-01-05 14:15:00,74.7,74.76,74.66,74.67,256100.0,42.7136,42.7479,42.6907,42.6965,256100.0
2011-01-05 14:20:00,74.68,74.7,74.63,74.64,99500.0,42.7022,42.7136,42.6736,42.6793,99500.0
2011-01-05 14:25:00,74.64,74.66,74.58,74.6,161600.0,42.6793,42.6907,42.645,42.6564,161600.0
2011-01-05 14:30:00,74.59,74.6,74.55,74.58,105700.0,42.6507,42.6564,42.6278,42.645,105700.0
2011-01-05 14:35:00,74.59,74.6,74.54,74.58,75700.0,42.6507,42.6564,42.6221,42.645,75700.0
2011-01-05 14:40:00,74.59,74.64,74.58,74.61,131500.0,42.6507,42.6793,42.645,42.6622,131500.0
2011-01-05 14:45:00,74.61,74.69,74.61,74.66,88500.0,42.6622,42.7079,42.6622,42.6907,88500.0
2011-01-05 14:50:00,74.66,74.67,74.63,74.63,77700.0,42.6907,42.6965,42.6736,42.6736,77700.0
2011-01-05 14:55:00,74.63,74.68,74.61,74.67,100100.0,42.6736,42.7022,42.6622,42.6965,100100.0
2011-01-05 15:00:00,74.67,74.7,74.65,74.68,194900.0,42.6965,42.7136,42.685,42.7022,194900.0
2011-01-05 15:05:00,74.68,74.77,74.68,74.77,151400.0,42.7022,42.7536,42.7022,42.7536,151400.0
2011-01-05 15:10:00,74.77,74.8,74.76,74.77,236200.0,42.7536,42.7708,42.7479,42.7536,236200.0
2011-01-05 15:15:00,74.77,74.81,74.76,74.79,150600.0,42.7536,42.7765,42.7479,42.7651,150600.0
2011-01-05 15:20:00,74.79,74.82,74.7,74.73,193000.0,42.7651,42.7822,42.7136,42.7308,193000.0
2011-01-05 15:25:00,74.73,74.82,74.73,74.74,289000.0,42.7308,42.7822,42.7308,42.7365,289000.0
2011-01-05 15:30:00,74.74,74.8,74.72,74.73,367300.0,42.7365,42.7708,42.7251,42.7308,367300.0
2011-01-05 15:35:00,74.74,74.78,74.73,74.78,170100.0,42.7365,42.7594,42.7308,42.7594,170100.0
2011-01-05 15:40:00,74.77,74.78,74.62,74.63,299700.0,42.7536,42.7594,42.6679,42.6736,299700.0
2011-01-05 15:45:00,74.63,74.7,74.63,74.7,453600.0,42.6736,42.7136,42.6736,42.7136,453600.0
2011-01-05 15:50:00,74.7,74.73,74.68,74.73,176300.0,42.7136,42.7308,42.7022,42.7308,176300.0
2011-01-05 15:55:00,74.73,74.78,74.68,74.72,575300.0,42.7308,42.7594,42.7022,42.7251,575300.0
2011-01-06 09:30:00,74.9,74.98,74.85,74.97,814100.0,42.828,42.8737,42.7994,42.868,814100.0
2011-01-06 09:35:00,74.96,75.0,74.94,74.99,792100.0,42.8623,42.8852,42.8508,42.8794,792100.0
2011-01-06 09:40:00,74.99,75.25,74.98,75.25,1320300.0,42.8794,43.0281,42.8737,43.0281,1320300.0
2011-01-06 09:45:00,75.25,75.33,75.21,75.32,506600.0,43.0281,43.0739,43.0052,43.0681,506600.0
2011-01-06 09:50:00,75.33,75.34,75.11,75.14,407600.0,43.0739,43.0796,42.9481,42.9652,407600.0
2011-01-06 09:55:00,75.14,75.15,75.06,75.06,285900.0,42.9652,42.9709,42.9195,42.9195,285900.0
2011-01-06 10:00:00,75.07,75.08,75.0,75.04,548000.0,42.9252,42.9309,42.8852,42.908,548000.0
2011-01-06 10:05:00,75.04,75.12,75.03,75.09,248000.0,42.908,42.9538,42.9023,42.9366,248000.0
2011-01-06 10:10:00,75.08,75.11,75.06,75.07,333400.0,42.9309,42.9481,42.9195,42.9252,333400.0
2011-01-06 10:15:00,75.08,75.18,75.07,75.16,363300.0,42.9309,42.9881,42.9252,42.9766,363300.0
2011-01-06 10:20:00,75.16,75.23,75.13,75.23,249900.0,42.9766,43.0167,42.9595,43.0167,249900.0
2011-01-06 10:25:00,75.23,75.29,75.21,75.27,232500.0,43.0167,43.051,43.0052,43.0395,232500.0
2011-01-06 10:30:00,75.28,75.3,75.24,75.26,275900.0,43.0453,43.0567,43.0224,43.0338,275900.0
2011-01-06 10:35:00,75.26,75.35,75.25,75.33,222200.0,43.0338,43.0853,43.0281,43.0739,222200.0
2011-01-06 10:40:00,75.32,75.35,75.29,75.32,183000.0,43.0681,43.0853,43.051,43.0681,183000.0
2011-01-06 10:45:00,75.32,75.33,75.23,75.24,231500.0,43.0681,43.0739,43.0167,43.0224,231500.0
2011-01-06 10:50:00,75.24,75.25,75.06,75.07,266400.0,43.0224,43.0281,42.9195,42.9252,266400.0
2011-01-06 10:55:00,75.07,75.09,75.02,75.07,284600.0,42.9252,42.9366,42.8966,42.9252,284600.0
2011-01-06 11:00:00,75.08,75.09,74.87,74.88,372200.0,42.9309,42.9366,42.8108,42.8165,372200.0
2011-01-06 11:05:00,74.88,74.89,74.67,74.75,593700.0,42.8165,42.8223,42.6965,42.7422,593700.0
2011-01-06 11:10:00,74.75,74.85,74.71,74.84,363600.0,42.7422,42.7994,42.7193,42.7937,363600.0
2011-01-06 11:15:00,74.85,74.92,74.81,74.9,246900.0,42.7994,42.8394,42.7765,42.828,246900.0
2011-01-06 11:20:00,74.9,74.97,74.89,74.97,184600.0,42.828,42.868,42.8223,42.868,184600.0
2011-01-06 11:25:00,74.97,74.99,74.91,74.97,192800.0,42.868,42.8794,42.8337,42.868,192800.0
2011-01-06 11:30:00,74.97,75.03,74.95,75.01,105100.0,42.868,42.9023,42.8566,42.8909,105100.0
2011-01-06 11:35:00,75.01,75.01,74.96,74.96,127400.0,42.8909,42.8909,42.8623,42.8623,127400.0
2011-01-06 11:40:00,74.97,74.97,74.91,74.96,124000.0,42.868,42.868,42.8337,42.8623,124000.0
2011-01-06 11:45:00,74.96,75.05,74.95,75.05,90400.0,42.8623,42.9137,42.8566,42.9137,90400.0
2011-01-06 11:50:00,75.06,75.08,75.02,75.02,170400.0,42.9195,42.9309,42.8966,42.8966,170400.0
2011-01-06 11:55:00,75.02,75.06,75.02,75.05,110300.0,42.8966,42.9195,42.8966,42.9137,110300.0
2011-01-06 12:00:00,75.05,75.1,75.01,75.03,210600.0,42.9137,42.9423,42.8909,42.9023,210600.0
2011-01-06 12:05:00,75.03,75.06,75.0,75.03,223500.0,42.9023,42.9195,42.8852,42.9023,223500.0
2011-01-06 12:10:00,75.03,75.04,75.01,75.03,137100.0,42.9023,42.908,42.8909,42.9023,137100.0
2011-01-06 12:15:00,75.03,75.05,75.01,75.03,91800.0,42.9023,42.9137,42.8909,42.9023,91800.0
2011-01-06 12:20:00,75.03,75.07,74.99,75.07,182800.0,42.9023,42.9252,42.8794,42.9252,182800.0
2011-01-06 12:25:00,75.06,75.1,75.05,75.06,106900.0,42.9195,42.9423,42.9137,42.9195,106900.0
2011-01-06 12:30:00,75.06,75.12,75.04,75.11,148800.0,42.9195,42.9538,42.908,42.9481,148800.0
2011-01-06 12:35:00,75.11,75.12,75.01,75.06,226500.0,42.9481,42.9538,42.8909,42.9195,226500.0
2011-01-06 12:40:00,75.05,75.12,75.02,75.12,180500.0,42.9137,42.9538,42.8966,42.9538,180500.0
2011-01-06 12:45:00,75.11,75.15,75.1,75.11,118300.0,42.9481,42.9709,42.9423,42.9481,118300.0
2011-01-06 12:50:00,75.11,75.14,75.09,75.14,83400.0,42.9481,42.9652,42.9366,42.9652,83400.0
2011-01-06 12:55:00,75.14,75.19,75.14,75.16,115200.0,42.9652,42.9938,42.9652,42.9766,115200.0
2011-01-06 13:00:00,75.15,75.15,75.07,75.07,103600.0,42.9709,42.9709,42.9252,42.9252,103600.0
2011-01-06 13:05:00,75.08,75.13,75.06,75.07,131600.0,42.9309,42.9595,42.9195,42.9252,131600.0
2011-01-06 13:10:00,75.07,75.11,75.05,75.06,131100.0,42.9252,42.9481,42.9137,42.9195,131100.0
2011-01-06 13:15:00,75.06,75.1,75.05,75.1,84800.0,42.9195,42.9423,42.9137,42.9423,84800.0
2011-01-06 13:20:00,75.1,75.1,75.05,75.06,114800.0,42.9423,42.9423,42.9137,42.9195,114800.0
2011-01-06 13:25:00,75.07,75.09,75.05,75.09,116500.0,42.9252,42.9366,42.9137,42.9366,116500.0
2011-01-06 13:30:00,75.09,75.1,75.06,75.08,79800.0,42.9366,42.9423,42.9195,42.9309,79800.0
2011-01-06 13:35:00,75.07,75.08,75.05,75.07,105800.0,42.9252,42.9309,42.9137,42.9252,105800.0
2011-01-06 13:40:00,75.08,75.08,75.04,75.06,133900.0,42.9309,42.9309,42.908,42.9195,133900.0
2011-01-06 13:45:00,75.07,75.14,75.06,75.14,130000.0,42.9252,42.9652,42.9195,42.9652,130000.0
2011-01-06 13:50:00,75.14,75.28,75.12,75.28,274300.0,42.9652,43.0453,42.9538,43.0453,274300.0
2011-01-06 13:55:00,75.28,75.38,75.26,75.38,408900.0,43.0453,43.1024,43.0338,43.1024,408900.0
2011-01-06 14:00:00,75.38,75.43,75.35,75.37,453100.0,43.1024,43.131,43.0853,43.0967,453100.0
2011-01-06 14:05:00,75.38,75.38,75.27,75.29,165900.0,43.1024,43.1024,43.0395,43.051,165900.0
2011-01-06 14:10:00,75.29,75.3,75.23,75.24,178600.0,43.051,43.0567,43.0167,43.0224,178600.0
2011-01-06 14:15:00,75.24,75.25,75.18,75.21,141400.0,43.0224,43.0281,42.9881,43.0052,141400.0
2011-01-06 14:20:00,75.21,75.3,75.2,75.21,273000.0,43.0052,43.0567,42.9995,43.0052,273000.0
2011-01-06 14:25:00,75.21,75.26,75.21,75.22,105800.0,43.0052,43.0338,43.0052,43.011,105800.0
2011-01-06 14:30:00,75.22,75.23,75.12,75.16,193800.0,43.011,43.0167,42.9538,42.9766,193800.0
2011-01-06 14:35:00,75.16,75.19,75.13,75.18,79500.0,42.9766,42.9938,42.9595,42.9881,79500.0
2011-01-06 14:40:00,75.18,75.23,75.17,75.2,229500.0,42.9881,43.0167,42.9824,42.9995,229500.0
2011-01-06 14:45:00,75.19,75.21,75.1,75.12,137400.0,42.9938,43.0052,42.9423,42.9538,137400.0
2011-01-06 14:50:00,75.13,75.16,75.08,75.16,316100.0,42.9595,42.9766,42.9309,42.9766,316100.0
2011-01-06 14:55:00,75.15,75.18,75.12,75.15,135500.0,42.9709,42.9881,42.9538,42.9709,135500.0
2011-01-06 15:00:00,75.15,75.21,75.15,75.19,155500.0,42.9709,43.0052,42.9709,42.9938,155500.0
2011-01-06 15:05:00,75.19,75.24,75.18,75.23,239900.0,42.9938,43.0224,42.9881,43.0167,239900.0
2011-01-06 15:10:00,75.23,75.28,75.23,75.25,195300.0,43.0167,43.0453,43.0167,43.0281,195300.0
2011-01-06 15:15:00,75.25,75.25,75.11,75.11,276800.0,43.0281,43.0281,42.9481,42.9481,276800.0
2011-01-06 15:20:00,75.11,75.12,75.02,75.02,276800.0,42.9481,42.9538,42.8966,42.8966,276800.0
2011-01-06 15:25:00,75.02,75.05,74.94,75.03,290300.0,42.8966,42.9137,42.8508,42.9023,290300.0
2011-01-06 15:30:00,75.03,75.04,74.96,74.99,219100.0,42.9023,42.908,42.8623,42.8794,219100.0
2011-01-06 15:35:00,74.99,75.17,74.97,75.13,241300.0,42.8794,42.9824,42.868,42.9595,241300.0
2011-01-06 15:40:00,75.13,75.15,75.06,75.06,239600.0,42.9595,42.9709,42.9195,42.9195,239600.0
2011-01-06 15:45:00,75.07,75.18,75.07,75.15,335800.0,42.9252,42.9881,42.9252,42.9709,335800.0
2011-01-06 15:50:00,75.15,75.25,75.11,75.23,294700.0,42.9709,43.0281,42.9481,43.0167,294700.0
2011-01-06 15:55:00,75.23,75.24,75.11,75.18,697900.0,43.0167,43.0224,42.9481,42.9881,697900.0
2011-01-07 09:30:00,75.21,75.41,75.09,75.41,370700.0,43.0052,43.1196,42.9366,43.1196,370700.0
2011-01-07 09:35:00,75.41,75.49,75.36,75.38,229200.0,43.1196,43.1653,43.091,43.1024,229200.0
2011-01-07 09:40:00,75.39,75.49,75.32,75.47,199600.0,43.1082,43.1653,43.0681,43.1539,199600.0
2011-01-07 09:45:00,75.47,75.5,75.41,75.45,197900.0,43.1539,43.1711,43.1196,43.1425,197900.0
2011-01-07 09:50:00,75.45,75.49,75.35,75.47,226500.0,43.1425,43.1653,43.0853,43.1539,226500.0
2011-01-07 09:55:00,75.47,75.55,75.44,75.5,355900.0,43.1539,43.1996,43.1367,43.1711,355900.0
2011-01-07 10:00:00,75.5,75.57,75.46,75.56,246900.0,43.1711,43.2111,43.1482,43.2054,246900.0
2011-01-07 10:05:00,75.56,75.6,75.5,75.58,328200.0,43.2054,43.2282,43.1711,43.2168,328200.0
2011-01-07 10:10:00,75.58,75.63,75.54,75.63,322100.0,43.2168,43.2454,43.1939,43.2454,322100.0
2011-01-07 10:15:00,75.63,75.7,75.61,75.67,204800.0,43.2454,43.2854,43.234,43.2683,204800.0
2011-01-07 10:20:00,75.67,75.79,75.64,75.73,593300.0,43.2683,43.3369,43.2511,43.3026,593300.0
2011-01-07 10:25:00,75.73,75.79,75.69,75.79,236700.0,43.3026,43.3369,43.2797,43.3369,236700.0
2011-01-07 10:30:00,75.79,75.9,75.78,75.86,337700.0,43.3369,43.3998,43.3312,43.3769,337700.0
2011-01-07 10:35:00,75.87,75.87,75.79,75.8,166600.0,43.3826,43.3826,43.3369,43.3426,166600.0
2011-01-07 10:40:00,75.79,75.8,75.63,75.66,275300.0,43.3369,43.3426,43.2454,43.2625,275300.0
2011-01-07 10:45:00,75.66,75.7,75.6,75.67,215000.0,43.2625,43.2854,43.2282,43.2683,215000.0
2011-01-07 10:50:00,75.67,75.69,75.54,75.66,415200.0,43.2683,43.2797,43.1939,43.2625,415200.0
2011-01-07 10:55:00,75.66,75.76,75.64,75.71,206500.0,43.2625,43.3197,43.2511,43.2911,206500.0
2011-01-07 11:00:00,75.71,75.72,75.62,75.64,205200.0,43.2911,43.2969,43.2397,43.2511,205200.0
2011-01-07 11:05:00,75.65,75.7,75.59,75.61,371800.0,43.2568,43.2854,43.2225,43.234,371800.0
2011-01-07 11:10:00,75.61,75.71,75.59,75.67,292700.0,43.234,43.2911,43.2225,43.2683,292700.0
2011-01-07 11:15:00,75.67,75.71,75.6,75.66,228900.0,43.2683,43.2911,43.2282,43.2625,228900.0
2011-01-07 11:20:00,75.66,75.68,75.51,75.53,308200.0,43.2625,43.274,43.1768,43.1882,308200.0
2011-01-07 11:25:00,75.53,75.62,75.52,75.53,314600.0,43.1882,43.2397,43.1825,43.1882,314600.0
2011-01-07 11:30:00,75.54,75.54,75.4,75.48,332000.0,43.1939,43.1939,43.1139,43.1596,332000.0
2011-01-07 11:35:00,75.47,75.51,75.31,75.49,381900.0,43.1539,43.1768,43.0624,43.1653,381900.0
2011-01-07 11:40:00,75.49,75.58,75.4,75.52,196300.0,43.1653,43.2168,43.1139,43.1825,196300.0
2011-01-07 11:45:00,75.52,75.61,75.49,75.6,215600.0,43.1825,43.234,43.1653,43.2282,215600.0
2011-01-07 11:50:00,75.61,75.62,75.54,75.59,168500.0,43.234,43.2397,43.1939,43.2225,168500.0
2011-01-07 11:55:00,75.59,75.6,75.52,75.58,127800.0,43.2225,43.2282,43.1825,43.2168,127800.0
2011-01-07 12:00:00,75.58,75.63,75.55,75.63,145300.0,43.2168,43.2454,43.1996,43.2454,145300.0
2011-01-07 12:05:00,75.63,75.65,75.59,75.63,115400.0,43.2454,43.2568,43.2225,43.2454,115400.0
2011-01-07 12:10:00,75.63,75.65,75.61,75.61,102900.0,43.2454,43.2568,43.234,43.234,102900.0
2011-01-07 12:15:00,75.61,75.67,75.59,75.64,196300.0,43.234,43.2683,43.2225,43.2511,196300.0
2011-01-07 12:20:00,75.64,75.66,75.6,75.6,59900.0,43.2511,43.2625,43.2282,43.2282,59900.0
2011-01-07 12:25:00,75.6,75.61,75.46,75.46,158600.0,43.2282,43.234,43.1482,43.1482,158600.0
2011-01-07 12:30:00,75.46,75.5,75.36,75.46,302800.0,43.1482,43.1711,43.091,43.1482,302800.0
2011-01-07 12:35:00,75.46,75.54,75.46,75.53,149400.0,43.1482,43.1939,43.1482,43.1882,149400.0
2011-01-07 12:40:00,75.53,75.53,75.43,75.43,167300.0,43.1882,43.1882,43.131,43.131,167300.0
2011-01-07 12:45:00,75.43,75.46,75.36,75.42,188800.0,43.131,43.1482,43.091,43.1253,188800.0
2011-01-07 12:50:00,75.42,75.44,75.28,75.38,305600.0,43.1253,43.1367,43.0453,43.1024,305600.0
2011-01-07 12:55:00,75.38,75.49,75.38,75.47,321200.0,43.1024,43.1653,43.1024,43.1539,321200.0
2011-01-07 13:00:00,75.47,75.56,75.45,75.46,297200.0,43.1539,43.2054,43.1425,43.1482,297200.0
2011-01-07 13:05:00,75.46,75.47,75.45,75.46,87400.0,43.1482,43.1539,43.1425,43.1482,87400.0
2011-01-07 13:10:00,75.46,75.49,75.44,75.44,169200.0,43.1482,43.1653,43.1367,43.1367,169200.0
2011-01-07 13:15:00,75.45,75.5,75.43,75.5,226100.0,43.1425,43.1711,43.131,43.1711,226100.0
2011-01-07 13:20:00,75.5,75.5,75.46,75.49,183600.0,43.1711,43.1711,43.1482,43.1653,183600.0
2011-01-07 13:25:00,75.49,75.5,75.38,75.43,165800.0,43.1653,43.1711,43.1024,43.131,165800.0
2011-01-07 13:30:00,75.43,75.49,75.43,75.46,108400.0,43.131,43.1653,43.131,43.1482,108400.0
2011-01-07 13:35:00,75.47,75.5,75.45,75.47,129600.0,43.1539,43.1711,43.1425,43.1539,129600.0
2011-01-07 13:40:00,75.48,75.51,75.46,75.47,66500.0,43.1596,43.1768,43.1482,43.1539,66500.0
2011-01-07 13:45:00,75.47,75.52,75.47,75.52,90200.0,43.1539,43.1825,43.1539,43.1825,90200.0
2011-01-07 13:50:00,75.53,75.54,75.44,75.46,123300.0,43.1882,43.1939,43.1367,43.1482,123300.0
2011-01-07 13:55:00,75.45,75.47,75.42,75.46,87400.0,43.1425,43.1539,43.1253,43.1482,87400.0
2011-01-07 14:00:00,75.47,75.55,75.46,75.51,147200.0,43.1539,43.1996,43.1482,43.1768,147200.0
2011-01-07 14:05:00,75.5,75.54,75.48,75.5,95200.0,43.1711,43.1939,43.1596,43.1711,95200.0
2011-01-07 14:10:00,75.5,75.51,75.44,75.49,109800.0,43.1711,43.1768,43.1367,43.1653,109800.0
2011-01-07 14:15:00,75.48,75.52,75.47,75.52,71000.0,43.1596,43.1825,43.1539,43.1825,71000.0
2011-01-07 14:20:00,75.51,75.55,75.5,75.55,105800.0,43.1768,43.1996,43.1711,43.1996,105800.0
2011-01-07 14:25:00,75.55,75.57,75.52,75.54,98500.0,43.1996,43.2111,43.1825,43.1939,98500.0
2011-01-07 14:30:00,75.55,75.58,75.52,75.57,95400.0,43.1996,43.2168,43.1825,43.2111,95400.0
2011-01-07 14:35:00,75.57,75.62,75.57,75.59,183100.0,43.2111,43.2397,43.2111,43.2225,183100.0
2011-01-07 14:40:00,75.6,75.62,75.57,75.6,110200.0,43.2282,43.2397,43.2111,43.2282,110200.0
2011-01-07 14:45:00,75.59,75.63,75.55,75.62,155100.0,43.2225,43.2454,43.1996,43.2397,155100.0
2011-01-07 14:50:00,75.63,75.66,75.61,75.66,152800.0,43.2454,43.2625,43.234,43.2625,152800.0
2011-01-07 14:55:00,75.65,75.66,75.61,75.61,119100.0,43.2568,43.2625,43.234,43.234,119100.0
2011-01-07 15:00:00,75.61,75.62,75.54,75.55,110200.0,43.234,43.2397,43.1939,43.1996,110200.0
2011-01-07 15:05:00,75.54,75.63,75.53,75.62,124500.0,43.1939,43.2454,43.1882,43.2397,124500.0
2011-01-07 15:10:00,75.62,75.64,75.54,75.58,159400.0,43.2397,43.2511,43.1939,43.2168,159400.0
2011-01-07 15:15:00,75.58,75.65,75.55,75.61,194300.0,43.2168,43.2568,43.1996,43.234,194300.0
2011-01-07 15:20:00,75.61,75.64,75.57,75.6,150200.0,43.234,43.2511,43.2111,43.2282,150200.0
2011-01-07 15:25:00,75.6,75.62,75.5,75.53,211900.0,43.2282,43.2397,43.1711,43.1882,211900.0
2011-01-07 15:30:00,75.54,75.6,75.47,75.55,296100.0,43.1939,43.2282,43.1539,43.1996,296100.0
2011-01-07 15:35:00,75.56,75.63,75.52,75.59,301500.0,43.2054,43.2454,43.1825,43.2225,301500.0
2011-01-07 15:40:00,75.59,75.65,75.58,75.64,240200.0,43.2225,43.2568,43.2168,43.2511,240200.0
2011-01-07 15:45:00,75.63,75.66,75.57,75.58,401100.0,43.2454,43.2625,43.2111,43.2168,401100.0
2011-01-07 15:50:00,75.58,75.61,75.55,75.56,286900.0,43.2168,43.234,43.1996,43.2054,286900.0
2011-01-07 15:55:00,75.56,75.61,75.55,75.59,488300.0,43.2054,43.234,43.1996,43.2225,488300.0
2011-01-10 09:30:00,75.13,75.27,74.8,74.85,919700.0,42.9595,43.0395,42.7708,42.7994,919700.0
2011-01-10 09:35:00,74.85,74.91,74.61,74.69,472500.0,42.7994,42.8337,42.6622,42.7079,472500.0
2011-01-10 09:40:00,74.69,74.72,74.58,74.71,304900.0,42.7079,42.7251,42.645,42.7193,304900.0
2011-01-10 09:45:00,74.72,74.91,74.71,74.82,700500.0,42.7251,42.8337,42.7193,42.7822,700500.0
2011-01-10 09:50:00,74.83,74.92,74.76,74.76,506200.0,42.788,42.8394,42.7479,42.7479,506200.0
2011-01-10 09:55:00,74.76,74.9,74.75,74.8,473400.0,42.7479,42.828,42.7422,42.7708,473400.0
2011-01-10 10:00:00,74.8,74.86,74.76,74.79,240200.0,42.7708,42.8051,42.7479,42.7651,240200.0
2011-01-10 10:05:00,74.79,74.9,74.77,74.81,257100.0,42.7651,42.828,42.7536,42.7765,257100.0
2011-01-10 10:10:00,74.82,74.91,74.81,74.86,356100.0,42.7822,42.8337,42.7765,42.8051,356100.0
2011-01-10 10:15:00,74.87,74.93,74.81,74.81,227200.0,42.8108,42.8451,42.7765,42.7765,227200.0
2011-01-10 10:20:00,74.82,74.86,74.78,74.8,188300.0,42.7822,42.8051,42.7594,42.7708,188300.0
2011-01-10 10:25:00,74.81,74.84,74.77,74.8,184000.0,42.7765,42.7937,42.7536,42.7708,184000.0
2011-01-10 10:30:00,74.8,74.97,74.8,74.91,243400.0,42.7708,42.868,42.7708,42.8337,243400.0
2011-01-10 10:35:00,74.91,74.97,74.88,74.93,154500.0,42.8337,42.868,42.8165,42.8451,154500.0
2011-01-10 10:40:00,74.94,74.99,74.91,74.99,246800.0,42.8508,42.8794,42.8337,42.8794,246800.0
2011-01-10 10:45:00,74.99,75.06,74.96,75.05,352400.0,42.8794,42.9195,42.8623,42.9137,352400.0
2011-01-10 10:50:00,75.06,75.09,74.97,74.98,244100.0,42.9195,42.9366,42.868,42.8737,244100.0
2011-01-10 10:55:00,74.99,75.0,74.9,74.9,273800.0,42.8794,42.8852,42.828,42.828,273800.0
2011-01-10 11:00:00,74.9,74.91,74.82,74.83,148000.0,42.828,42.8337,42.7822,42.788,148000.0
2011-01-10 11:05:00,74.82,74.86,74.78,74.85,222900.0,42.7822,42.8051,42.7594,42.7994,222900.0
2011-01-10 11:10:00,74.86,74.88,74.81,74.86,147200.0,42.8051,42.8165,42.7765,42.8051,147200.0
2011-01-10 11:15:00,74.85,74.88,74.82,74.86,173800.0,42.7994,42.8165,42.7822,42.8051,173800.0
2011-01-10 11:20:00,74.87,74.9,74.85,74.86,116700.0,42.8108,42.828,42.7994,42.8051,116700.0
2011-01-10 11:25:00,74.85,74.91,74.83,74.89,370300.0,42.7994,42.8337,42.788,42.8223,370300.0
2011-01-10 11:30:00,74.89,74.91,74.83,74.86,173900.0,42.8223,42.8337,42.788,42.8051,173900.0
2011-01-10 11:35:00,74.86,74.88,74.82,74.84,120000.0,42.8051,42.8165,42.7822,42.7937,120000.0
2011-01-10 11:40:00,74.84,74.88,74.81,74.84,154100.0,42.7937,42.8165,42.7765,42.7937,154100.0
2011-01-10 11:45:00,74.84,74.9,74.84,74.9,116600.0,42.7937,42.828,42.7937,42.828,116600.0
2011-01-10 11:50:00,74.9,74.93,74.85,74.9,128000.0,42.828,42.8451,42.7994,42.828,128000.0
2011-01-10 11:55:00,74.89,74.94,74.89,74.93,97100.0,42.8223,42.8508,42.8223,42.8451,97100.0
2011-01-10 12:00:00,74.93,75.01,74.92,75.0,191500.0,42.8451,42.8909,42.8394,42.8852,191500.0
2011-01-10 12:05:00,75.01,75.02,74.98,75.0,122400.0,42.8909,42.8966,42.8737,42.8852,122400.0
2011-01-10 12:10:00,75.0,75.03,74.94,74.99,301900.0,42.8852,42.9023,42.8508,42.8794,301900.0
2011-01-10 12:15:00,75.0,75.0,74.91,74.92,197300.0,42.8852,42.8852,42.8337,42.8394,197300.0
2011-01-10 12:20:00,74.92,74.99,74.91,74.97,176500.0,42.8394,42.8794,42.8337,42.868,176500.0
2011-01-10 12:25:00,74.97,75.02,74.9,74.97,207100.0,42.868,42.8966,42.828,42.868,207100.0
2011-01-10 12:30:00,74.97,75.0,74.94,74.99,112800.0,42.868,42.8852,42.8508,42.8794,112800.0
2011-01-10 12:35:00,75.0,75.06,75.0,75.04,180600.0,42.8852,42.9195,42.8852,42.908,180600.0
2011-01-10 12:40:00,75.05,75.12,75.03,75.08,212000.0,42.9137,42.9538,42.9023,42.9309,212000.0
2011-01-10 12:45:00,75.08,75.12,75.03,75.1,154800.0,42.9309,42.9538,42.9023,42.9423,154800.0
2011-01-10 12:50:00,75.1,75.12,75.03,75.04,157300.0,42.9423,42.9538,42.9023,42.908,157300.0
2011-01-10 12:55:00,75.05,75.06,74.98,75.0,104900.0,42.9137,42.9195,42.8737,42.8852,104900.0
2011-01-10 13:00:00,75.01,75.05,74.98,75.05,208800.0,42.8909,42.9137,42.8737,42.9137,208800.0
2011-01-10 13:05:00,75.05,75.12,75.04,75.08,93100.0,42.9137,42.9538,42.908,42.9309,93100.0
2011-01-10 13:10:00,75.08,75.09,75.04,75.09,102300.0,42.9309,42.9366,42.908,42.9366,102300.0
2011-01-10 13:15:00,75.09,75.09,75.03,75.05,90800.0,42.9366,42.9366,42.9023,42.9137,90800.0
2011-01-10 13:20:00,75.05,75.06,74.95,75.0,137500.0,42.9137,42.9195,42.8566,42.8852,137500.0
2011-01-10 13:25:00,74.99,75.08,74.98,75.06,124100.0,42.8794,42.9309,42.8737,42.9195,124100.0
2011-01-10 13:30:00,75.06,75.11,75.06,75.09,87000.0,42.9195,42.9481,42.9195,42.9366,87000.0
2011-01-10 13:35:00,75.09,75.11,75.05,75.07,81800.0,42.9366,42.9481,42.9137,42.9252,81800.0
2011-01-10 13:40:00,75.08,75.12,75.07,75.11,98800.0,42.9309,42.9538,42.9252,42.9481,98800.0
2011-01-10 13:45:00,75.11,75.11,75.07,75.09,104700.0,42.9481,42.9481,42.9252,42.9366,104700.0
2011-01-10 13:50:00,75.09,75.13,75.06,75.12,218700.0,42.9366,42.9595,42.9195,42.9538,218700.0
2011-01-10 13:55:00,75.12,75.13,75.05,75.05,68400.0,42.9538,42.9595,42.9137,42.9137,68400.0
2011-01-10 14:00:00,75.06,75.06,74.95,74.95,103700.0,42.9195,42.9195,42.8566,42.8566,103700.0
2011-01-10 14:05:00,74.95,74.96,74.9,74.96,136000.0,42.8566,42.8623,42.828,42.8623,136000.0
2011-01-10 14:10:00,74.95,74.97,74.9,74.93,175500.0,42.8566,42.868,42.828,42.8451,175500.0
2011-01-10 14:15:00,74.93,74.94,74.9,74.92,113100.0,42.8451,42.8508,42.828,42.8394,113100.0
2011-01-10 14:20:00,74.91,74.99,74.91,74.99,91500.0,42.8337,42.8794,42.8337,42.8794,91500.0
2011-01-10 14:25:00,74.99,75.05,74.99,75.04,147000.0,42.8794,42.9137,42.8794,42.908,147000.0
2011-01-10 14:30:00,75.04,75.06,75.03,75.05,86300.0,42.908,42.9195,42.9023,42.9137,86300.0
2011-01-10 14:35:00,75.05,75.07,75.0,75.01,182500.0,42.9137,42.9252,42.8852,42.8909,182500.0
2011-01-10 14:40:00,75.01,75.01,74.98,74.98,103000.0,42.8909,42.8909,42.8737,42.8737,103000.0
2011-01-10 14:45:00,74.98,74.99,74.94,74.97,80500.0,42.8737,42.8794,42.8508,42.868,80500.0
2011-01-10 14:50:00,74.97,75.01,74.96,75.0,103900.0,42.868,42.8909,42.8623,42.8852,103900.0
2011-01-10 14:55:00,75.0,75.06,74.99,75.01,136100.0,42.8852,42.9195,42.8794,42.8909,136100.0
2011-01-10 15:00:00,75.02,75.03,74.91,74.94,240900.0,42.8966,42.9023,42.8337,42.8508,240900.0
2011-01-10 15:05:00,74.93,75.01,74.93,74.99,131400.0,42.8451,42.8909,42.8451,42.8794,131400.0
2011-01-10 15:10:00,74.99,75.02,74.98,75.0,145900.0,42.8794,42.8966,42.8737,42.8852,145900.0
2011-01-10 15:15:00,75.0,75.04,74.99,75.01,103900.0,42.8852,42.908,42.8794,42.8909,103900.0
2011-01-10 15:20:00,75.01,75.05,74.99,75.05,181000.0,42.8909,42.9137,42.8794,42.9137,181000.0
2011-01-10 15:25:00,75.05,75.1,75.03,75.1,219000.0,42.9137,42.9423,42.9023,42.9423,219000.0
2011-01-10 15:30:00,75.1,75.17,75.09,75.16,233100.0,42.9423,42.9824,42.9366,42.9766,233100.0
2011-01-10 15:35:00,75.17,75.2,75.14,75.15,393000.0,42.9824,42.9995,42.9652,42.9709,393000.0
2011-01-10 15:40:00,75.15,75.19,75.12,75.12,210700.0,42.9709,42.9938,42.9538,42.9538,210700.0
2011-01-10 15:45:00,75.12,75.14,75.09,75.14,435000.0,42.9538,42.9652,42.9366,42.9652,435000.0
2011-01-10 15:50:00,75.13,75.22,75.13,75.22,436500.0,42.9595,43.011,42.9595,43.011,436500.0
2011-01-10 15:55:00,75.22,75.23,75.12,75.12,726500.0,43.011,43.0167,42.9538,42.9538,726500.0
2011-01-11 09:30:00,75.02,75.37,75.02,75.35,611300.0,42.8966,43.0967,42.8966,43.0853,611300.0
2011-01-11 09:35:00,75.35,75.56,75.29,75.52,264100.0,43.0853,43.2054,43.051,43.1825,264100.0
2011-01-11 09:40:00,75.53,75.66,75.47,75.53,234300.0,43.1882,43.2625,43.1539,43.1882,234300.0
2011-01-11 09:45:00,75.53,75.55,75.3,75.32,372000.0,43.1882,43.1996,43.0567,43.0681,372000.0
2011-01-11 09:50:00,75.32,75.37,75.26,75.33,291000.0,43.0681,43.0967,43.0338,43.0739,291000.0
2011-01-11 09:55:00,75.33,75.44,75.3,75.4,173400.0,43.0739,43.1367,43.0567,43.1139,173400.0
2011-01-11 10:00:00,75.4,75.43,75.37,75.38,199400.0,43.1139,43.131,43.0967,43.1024,199400.0
2011-01-11 10:05:00,75.37,75.45,75.35,75.42,150100.0,43.0967,43.1425,43.0853,43.1253,150100.0
2011-01-11 10:10:00,75.41,75.47,75.41,75.47,133500.0,43.1196,43.1539,43.1196,43.1539,133500.0
2011-01-11 10:15:00,75.47,75.47,75.39,75.43,159500.0,43.1539,43.1539,43.1082,43.131,159500.0
2011-01-11 10:20:00,75.43,75.5,75.38,75.47,84900.0,43.131,43.1711,43.1024,43.1539,84900.0
2011-01-11 10:25:00,75.48,75.53,75.42,75.52,117000.0,43.1596,43.1882,43.1253,43.1825,117000.0
2011-01-11 10:30:00,75.53,75.58,75.51,75.52,157600.0,43.1882,43.2168,43.1768,43.1825,157600.0
2011-01-11 10:35:00,75.51,75.55,75.51,75.53,107100.0,43.1768,43.1996,43.1768,43.1882,107100.0
2011-01-11 10:40:00,75.53,75.56,75.5,75.55,166600.0,43.1882,43.2054,43.1711,43.1996,166600.0
2011-01-11 10:45:00,75.54,75.6,75.54,75.58,115400.0,43.1939,43.2282,43.1939,43.2168,115400.0
2011-01-11 10:50:00,75.57,75.7,75.56,75.7,150700.0,43.2111,43.2854,43.2054,43.2854,150700.0
2011-01-11 10:55:00,75.7,75.77,75.69,75.75,223600.0,43.2854,43.3254,43.2797,43.314,223600.0
2011-01-11 11:00:00,75.75,75.81,75.73,75.75,228700.0,43.314,43.3483,43.3026,43.314,228700.0
2011-01-11 11:05:00,75.76,75.85,75.69,75.8,193700.0,43.3197,43.3712,43.2797,43.3426,193700.0
2011-01-11 11:10:00,75.81,75.85,75.77,75.84,124600.0,43.3483,43.3712,43.3254,43.3655,124600.0
2011-01-11 11:15:00,75.84,75.86,75.77,75.8,288900.0,43.3655,43.3769,43.3254,43.3426,288900.0
2011-01-11 11:20:00,75.81,75.81,75.76,75.78,88000.0,43.3483,43.3483,43.3197,43.3312,88000.0
2011-01-11 11:25:00,75.79,75.83,75.75,75.83,115900.0,43.3369,43.3598,43.314,43.3598,115900.0
2011-01-11 11:30:00,75.83,75.84,75.8,75.81,195800.0,43.3598,43.3655,43.3426,43.3483,195800.0
2011-01-11 11:35:00,75.81,75.82,75.74,75.76,163600.0,43.3483,43.354,43.3083,43.3197,163600.0
2011-01-11 11:40:00,75.77,75.81,75.76,75.77,78900.0,43.3254,43.3483,43.3197,43.3254,78900.0
2011-01-11 11:45:00,75.77,75.8,75.73,75.74,113800.0,43.3254,43.3426,43.3026,43.3083,113800.0
2011-01-11 11:50:00,75.74,75.77,75.71,75.71,79000.0,43.3083,43.3254,43.2911,43.2911,79000.0
2011-01-11 11:55:00,75.71,75.79,75.71,75.77,71500.0,43.2911,43.3369,43.2911,43.3254,71500.0
2011-01-11 12:00:00,75.77,75.8,75.75,75.76,76900.0,43.3254,43.3426,43.314,43.3197,76900.0
2011-01-11 12:05:00,75.76,75.81,75.73,75.73,152000.0,43.3197,43.3483,43.3026,43.3026,152000.0
2011-01-11 12:10:00,75.73,75.78,75.72,75.75,92300.0,43.3026,43.3312,43.2969,43.314,92300.0
2011-01-11 12:15:00,75.74,75.75,75.7,75.71,57800.0,43.3083,43.314,43.2854,43.2911,57800.0
2011-01-11 12:20:00,75.71,75.74,75.67,75.68,138600.0,43.2911,43.3083,43.2683,43.274,138600.0
2011-01-11 12:25:00,75.67,75.7,75.66,75.67,74100.0,43.2683,43.2854,43.2625,43.2683,74100.0
2011-01-11 12:30:00,75.68,75.68,75.62,75.65,75100.0,43.274,43.274,43.2397,43.2568,75100.0
2011-01-11 12:35:00,75.65,75.66,75.61,75.65,88000.0,43.2568,43.2625,43.234,43.2568,88000.0
2011-01-11 12:40:00,75.65,75.65,75.62,75.63,71200.0,43.2568,43.2568,43.2397,43.2454,71200.0
2011-01-11 12:45:00,75.63,75.68,75.62,75.66,109300.0,43.2454,43.274,43.2397,43.2625,109300.0
2011-01-11 12:50:00,75.66,75.72,75.66,75.7,82400.0,43.2625,43.2969,43.2625,43.2854,82400.0
2011-01-11 12:55:00,75.7,75.79,75.69,75.78,86800.0,43.2854,43.3369,43.2797,43.3312,86800.0
2011-01-11 13:00:00,75.78,75.82,75.75,75.78,105900.0,43.3312,43.354,43.314,43.3312,105900.0
2011-01-11 13:05:00,75.77,75.78,75.62,75.65,144200.0,43.3254,43.3312,43.2397,43.2568,144200.0
2011-01-11 13:10:00,75.66,75.68,75.44,75.56,340100.0,43.2625,43.274,43.1367,43.2054,340100.0
2011-01-11 13:15:00,75.55,75.58,75.51,75.56,107900.0,43.1996,43.2168,43.1768,43.2054,107900.0
2011-01-11 13:20:00,75.56,75.58,75.51,75.58,99300.0,43.2054,43.2168,43.1768,43.2168,99300.0
2011-01-11 13:25:00,75.57,75.62,75.56,75.62,116600.0,43.2111,43.2397,43.2054,43.2397,116600.0
2011-01-11 13:30:00,75.63,75.63,75.57,75.61,72600.0,43.2454,43.2454,43.2111,43.234,72600.0
2011-01-11 13:35:00,75.62,75.63,75.56,75.56,63500.0,43.2397,43.2454,43.2054,43.2054,63500.0
2011-01-11 13:40:00,75.57,75.59,75.54,75.56,106100.0,43.2111,43.2225,43.1939,43.2054,106100.0
2011-01-11 13:45:00,75.56,75.61,75.55,75.55,66400.0,43.2054,43.234,43.1996,43.1996,66400.0
2011-01-11 13:50:00,75.56,75.76,75.52,75.56,124100.0,43.2054,43.3197,43.1825,43.2054,124100.0
2011-01-11 13:55:00,75.55,75.56,75.38,75.39,169800.0,43.1996,43.2054,43.1024,43.1082,169800.0
2011-01-11 14:00:00,75.39,75.45,75.36,75.4,148500.0,43.1082,43.1425,43.091,43.1139,148500.0
2011-01-11 14:05:00,75.39,75.41,75.3,75.41,156800.0,43.1082,43.1196,43.0567,43.1196,156800.0
2011-01-11 14:10:00,75.41,75.44,75.39,75.43,76900.0,43.1196,43.1367,43.1082,43.131,76900.0
2011-01-11 14:15:00,75.42,75.44,75.37,75.38,101700.0,43.1253,43.1367,43.0967,43.1024,101700.0
2011-01-11 14:20:00,75.39,75.4,75.33,75.35,117300.0,43.1082,43.1139,43.0739,43.0853,117300.0
2011-01-11 14:25:00,75.35,75.43,75.35,75.39,124500.0,43.0853,43.131,43.0853,43.1082,124500.0
2011-01-11 14:30:00,75.4,75.43,75.37,75.39,174900.0,43.1139,43.131,43.0967,43.1082,174900.0
2011-01-11 14:35:00,75.39,75.42,75.38,75.39,95400.0,43.1082,43.1253,43.1024,43.1082,95400.0
2011-01-11 14:40:00,75.38,75.39,75.35,75.39,172400.0,43.1024,43.1082,43.0853,43.1082,172400.0
2011-01-11 14:45:00,75.39,75.4,75.36,75.38,65100.0,43.1082,43.1139,43.091,43.1024,65100.0
2011-01-11 14:50:00,75.38,75.4,75.33,75.33,100900.0,43.1024,43.1139,43.0739,43.0739,100900.0
2011-01-11 14:55:00,75.33,75.41,75.3,75.39,202500.0,43.0739,43.1196,43.0567,43.1082,202500.0
2011-01-11 15:00:00,75.39,75.44,75.38,75.42,98400.0,43.1082,43.1367,43.1024,43.1253,98400.0
2011-01-11 15:05:00,75.42,75.51,75.42,75.51,116900.0,43.1253,43.1768,43.1253,43.1768,116900.0
2011-01-11 15:10:00,75.5,75.51,75.44,75.44,136800.0,43.1711,43.1768,43.1367,43.1367,136800.0
2011-01-11 15:15:00,75.44,75.53,75.44,75.5,131000.0,43.1367,43.1882,43.1367,43.1711,131000.0
2011-01-11 15:20:00,75.5,75.51,75.46,75.48,89700.0,43.1711,43.1768,43.1482,43.1596,89700.0
2011-01-11 15:25:00,75.47,75.51,75.43,75.45,396500.0,43.1539,43.1768,43.131,43.1425,396500.0
2011-01-11 15:30:00,75.45,75.47,75.4,75.41,141000.0,43.1425,43.1539,43.1139,43.1196,141000.0
2011-01-11 15:35:00,75.4,75.46,75.4,75.45,173700.0,43.1139,43.1482,43.1139,43.1425,173700.0
2011-01-11 15:40:00,75.46,75.55,75.44,75.55,209000.0,43.1482,43.1996,43.1367,43.1996,209000.0
2011-01-11 15:45:00,75.55,75.63,75.54,75.61,289900.0,43.1996,43.2454,43.1939,43.234,289900.0
2011-01-11 15:50:00,75.61,75.69,75.57,75.59,399400.0,43.234,43.2797,43.2111,43.2225,399400.0
2011-01-11 15:55:00,75.59,75.71,75.59,75.69,539400.0,43.2225,43.2911,43.2225,43.2797,539400.0
2011-01-12 09:30:00,75.94,75.99,75.77,75.82,431200.0,43.4227,43.4512,43.3254,43.354,431200.0
2011-01-12 09:35:00,75.81,75.87,75.78,75.82,163600.0,43.3483,43.3826,43.3312,43.354,163600.0
2011-01-12 09:40:00,75.82,75.85,75.73,75.76,194600.0,43.354,43.3712,43.3026,43.3197,194600.0
2011-01-12 09:45:00,75.75,75.77,75.69,75.75,224000.0,43.314,43.3254,43.2797,43.314,224000.0
2011-01-12 09:50:00,75.75,75.82,75.67,75.79,216400.0,43.314,43.354,43.2683,43.3369,216400.0
2011-01-12 09:55:00,75.78,75.79,75.75,75.79,136400.0,43.3312,43.3369,43.314,43.3369,136400.0
2011-01-12 10:00:00,75.78,75.84,75.75,75.79,148200.0,43.3312,43.3655,43.314,43.3369,148200.0
2011-01-12 10:05:00,75.78,75.83,75.73,75.81,168500.0,43.3312,43.3598,43.3026,43.3483,168500.0
2011-01-12 10:10:00,75.81,75.93,75.8,75.93,290300.0,43.3483,43.4169,43.3426,43.4169,290300.0
2011-01-12 10:15:00,75.93,75.97,75.93,75.96,169800.0,43.4169,43.4398,43.4169,43.4341,169800.0
2011-01-12 10:20:00,75.97,75.98,75.92,75.93,135400.0,43.4398,43.4455,43.4112,43.4169,135400.0
2011-01-12 10:25:00,75.93,75.94,75.9,75.92,131600.0,43.4169,43.4227,43.3998,43.4112,131600.0
2011-01-12 10:30:00,75.92,75.94,75.88,75.89,232900.0,43.4112,43.4227,43.3883,43.3941,232900.0
2011-01-12 10:35:00,75.89,75.91,75.85,75.86,109400.0,43.3941,43.4055,43.3712,43.3769,109400.0
2011-01-12 10:40:00,75.85,75.91,75.82,75.9,135900.0,43.3712,43.4055,43.354,43.3998,135900.0
2011-01-12 10:45:00,75.9,75.95,75.89,75.94,107700.0,43.3998,43.4284,43.3941,43.4227,107700.0
2011-01-12 10:50:00,75.94,75.94,75.88,75.92,149200.0,43.4227,43.4227,43.3883,43.4112,149200.0
2011-01-12 10:55:00,75.91,75.97,75.88,75.96,119300.0,43.4055,43.4398,43.3883,43.4341,119300.0
2011-01-12 11:00:00,75.96,75.99,75.95,75.95,123900.0,43.4341,43.4512,43.4284,43.4284,123900.0
2011-01-12 11:05:00,75.95,76.03,75.95,76.03,425200.0,43.4284,43.4741,43.4284,43.4741,425200.0
2011-01-12 11:10:00,76.02,76.05,75.96,76.04,262200.0,43.4684,43.4855,43.4341,43.4798,262200.0
2011-01-12 11:15:00,76.04,76.1,76.03,76.07,181000.0,43.4798,43.5141,43.4741,43.497,181000.0
2011-01-12 11:20:00,76.07,76.15,76.07,76.15,130800.0,43.497,43.5427,43.497,43.5427,130800.0
2011-01-12 11:25:00,76.15,76.16,76.02,76.09,302300.0,43.5427,43.5484,43.4684,43.5084,302300.0
2011-01-12 11:30:00,76.09,76.09,76.04,76.09,142800.0,43.5084,43.5084,43.4798,43.5084,142800.0
2011-01-12 11:35:00,76.09,76.13,76.08,76.1,182200.0,43.5084,43.5313,43.5027,43.5141,182200.0
2011-01-12 11:40:00,76.09,76.12,76.09,76.11,105700.0,43.5084,43.5256,43.5084,43.5199,105700.0
2011-01-12 11:45:00,76.12,76.16,76.11,76.15,164200.0,43.5256,43.5484,43.5199,43.5427,164200.0
2011-01-12 11:50:00,76.15,76.19,76.15,76.15,133600.0,43.5427,43.5656,43.5427,43.5427,133600.0
2011-01-12 11:55:00,76.16,76.19,76.1,76.11,160000.0,43.5484,43.5656,43.5141,43.5199,160000.0
2011-01-12 12:00:00,76.11,76.17,76.1,76.17,107800.0,43.5199,43.5542,43.5141,43.5542,107800.0
2011-01-12 12:05:00,76.17,76.24,76.16,76.2,162800.0,43.5542,43.5942,43.5484,43.5713,162800.0
2011-01-12 12:10:00,76.2,76.25,76.19,76.25,106100.0,43.5713,43.5999,43.5656,43.5999,106100.0
2011-01-12 12:15:00,76.25,76.33,76.24,76.33,216300.0,43.5999,43.6457,43.5942,43.6457,216300.0
2011-01-12 12:20:00,76.33,76.39,76.3,76.37,197100.0,43.6457,43.68,43.6285,43.6685,197100.0
2011-01-12 12:25:00,76.37,76.4,76.34,76.36,199400.0,43.6685,43.6857,43.6514,43.6628,199400.0
2011-01-12 12:30:00,76.37,76.4,76.31,76.32,181900.0,43.6685,43.6857,43.6342,43.6399,181900.0
2011-01-12 12:35:00,76.32,76.39,76.32,76.38,120300.0,43.6399,43.68,43.6399,43.6742,120300.0
2011-01-12 12:40:00,76.37,76.43,76.36,76.4,196900.0,43.6685,43.7028,43.6628,43.6857,196900.0
2011-01-12 12:45:00,76.39,76.43,76.38,76.42,118400.0,43.68,43.7028,43.6742,43.6971,118400.0
2011-01-12 12:50:00,76.42,76.47,76.41,76.41,165900.0,43.6971,43.7257,43.6914,43.6914,165900.0
2011-01-12 12:55:00,76.41,76.45,76.38,76.39,132500.0,43.6914,43.7143,43.6742,43.68,132500.0
2011-01-12 13:00:00,76.39,76.43,76.36,76.43,101700.0,43.68,43.7028,43.6628,43.7028,101700.0
2011-01-12 13:05:00,76.42,76.45,76.35,76.36,223000.0,43.6971,43.7143,43.6571,43.6628,223000.0
2011-01-12 13:10:00,76.36,76.38,76.31,76.34,142300.0,43.6628,43.6742,43.6342,43.6514,142300.0
2011-01-12 13:15:00,76.33,76.4,76.33,76.4,68300.0,43.6457,43.6857,43.6457,43.6857,68300.0
2011-01-12 13:20:00,76.41,76.41,76.36,76.36,123400.0,43.6914,43.6914,43.6628,43.6628,123400.0
2011-01-12 13:25:00,76.37,76.42,76.33,76.41,158700.0,43.6685,43.6971,43.6457,43.6914,158700.0
2011-01-12 13:30:00,76.4,76.4,76.38,76.4,79700.0,43.6857,43.6857,43.6742,43.6857,79700.0
2011-01-12 13:35:00,76.4,76.45,76.4,76.45,71600.0,43.6857,43.7143,43.6857,43.7143,71600.0
2011-01-12 13:40:00,76.45,76.5,76.44,76.5,143100.0,43.7143,43.7429,43.7086,43.7429,143100.0
2011-01-12 13:45:00,76.5,76.51,76.42,76.48,271000.0,43.7429,43.7486,43.6971,43.7314,271000.0
2011-01-12 13:50:00,76.48,76.53,76.47,76.52,148200.0,43.7314,43.76,43.7257,43.7543,148200.0
2011-01-12 13:55:00,76.52,76.54,76.5,76.54,115200.0,43.7543,43.7657,43.7429,43.7657,115200.0
2011-01-12 14:00:00,76.53,76.54,76.42,76.47,225400.0,43.76,43.7657,43.6971,43.7257,225400.0
2011-01-12 14:05:00,76.46,76.48,76.4,76.45,170200.0,43.72,43.7314,43.6857,43.7143,170200.0
2011-01-12 14:10:00,76.45,76.49,76.45,76.45,138700.0,43.7143,43.7371,43.7143,43.7143,138700.0
2011-01-12 14:15:00,76.45,76.51,76.44,76.45,183200.0,43.7143,43.7486,43.7086,43.7143,183200.0
2011-01-12 14:20:00,76.45,76.52,76.44,76.51,109900.0,43.7143,43.7543,43.7086,43.7486,109900.0
2011-01-12 14:25:00,76.5,76.6,76.5,76.55,191000.0,43.7429,43.8,43.7429,43.7714,191000.0
2011-01-12 14:30:00,76.55,76.58,76.53,76.56,184300.0,43.7714,43.7886,43.76,43.7772,184300.0
2011-01-12 14:35:00,76.57,76.59,76.53,76.57,142600.0,43.7829,43.7943,43.76,43.7829,142600.0
2011-01-12 14:40:00,76.57,76.61,76.5,76.5,201500.0,43.7829,43.8058,43.7429,43.7429,201500.0
2011-01-12 14:45:00,76.49,76.53,76.45,76.47,176800.0,43.7371,43.76,43.7143,43.7257,176800.0
2011-01-12 14:50:00,76.47,76.51,76.45,76.49,136000.0,43.7257,43.7486,43.7143,43.7371,136000.0
2011-01-12 14:55:00,76.49,76.55,76.48,76.52,204500.0,43.7371,43.7714,43.7314,43.7543,204500.0
2011-01-12 15:00:00,76.51,76.55,76.48,76.5,248700.0,43.7486,43.7714,43.7314,43.7429,248700.0
2011-01-12 15:05:00,76.5,76.51,76.41,76.43,169100.0,43.7429,43.7486,43.6914,43.7028,169100.0
2011-01-12 15:10:00,76.44,76.45,76.34,76.34,206800.0,43.7086,43.7143,43.6514,43.6514,206800.0
2011-01-12 15:15:00,76.34,76.38,76.3,76.37,182800.0,43.6514,43.6742,43.6285,43.6685,182800.0
2011-01-12 15:20:00,76.37,76.41,76.34,76.41,129600.0,43.6685,43.6914,43.6514,43.6914,129600.0
2011-01-12 15:25:00,76.41,76.44,76.35,76.39,228800.0,43.6914,43.7086,43.6571,43.68,228800.0
2011-01-12 15:30:00,76.39,76.45,76.38,76.44,192300.0,43.68,43.7143,43.6742,43.7086,192300.0
2011-01-12 15:35:00,76.44,76.49,76.42,76.45,252700.0,43.7086,43.7371,43.6971,43.7143,252700.0
2011-01-12 15:40:00,76.45,76.45,76.38,76.41,306500.0,43.7143,43.7143,43.6742,43.6914,306500.0
2011-01-12 15:45:00,76.41,76.49,76.41,76.44,432300.0,43.6914,43.7371,43.6914,43.7086,432300.0
2011-01-12 15:50:00,76.44,76.54,76.43,76.53,329200.0,43.7086,43.7657,43.7028,43.76,329200.0
2011-01-12 15:55:00,76.54,76.62,76.5,76.6,771600.0,43.7657,43.8115,43.7429,43.8,771600.0
2011-01-13 09:30:00,76.65,76.82,76.56,76.73,365800.0,43.8286,43.9258,43.7772,43.8744,365800.0
2011-01-13 09:35:00,76.73,76.74,76.51,76.52,250300.0,43.8744,43.8801,43.7486,43.7543,250300.0
2011-01-13 09:40:00,76.52,76.52,76.27,76.28,447600.0,43.7543,43.7543,43.6113,43.6171,447600.0
2011-01-13 09:45:00,76.28,76.36,76.21,76.35,268600.0,43.6171,43.6628,43.577,43.6571,268600.0
2011-01-13 09:50:00,76.36,76.41,76.29,76.38,225600.0,43.6628,43.6914,43.6228,43.6742,225600.0
2011-01-13 09:55:00,76.38,76.39,76.19,76.25,302900.0,43.6742,43.68,43.5656,43.5999,302900.0
2011-01-13 10:00:00,76.26,76.27,76.07,76.07,285700.0,43.6056,43.6113,43.497,43.497,285700.0
2011-01-13 10:05:00,76.07,76.17,76.04,76.11,261300.0,43.497,43.5542,43.4798,43.5199,261300.0
2011-01-13 10:10:00,76.11,76.2,76.03,76.19,295700.0,43.5199,43.5713,43.4741,43.5656,295700.0
2011-01-13 10:15:00,76.19,76.2,75.98,76.05,317400.0,43.5656,43.5713,43.4455,43.4855,317400.0
2011-01-13 10:20:00,76.04,76.15,76.03,76.12,208400.0,43.4798,43.5427,43.4741,43.5256,208400.0
2011-01-13 10:25:00,76.09,76.2,76.08,76.11,188600.0,43.5084,43.5713,43.5027,43.5199,188600.0
2011-01-13 10:30:00,76.11,76.18,76.1,76.11,157700.0,43.5199,43.5599,43.5141,43.5199,157700.0
2011-01-13 10:35:00,76.11,76.18,76.08,76.14,243000.0,43.5199,43.5599,43.5027,43.537,243000.0
2011-01-13 10:40:00,76.13,76.16,76.09,76.09,229800.0,43.5313,43.5484,43.5084,43.5084,229800.0
2011-01-13 10:45:00,76.1,76.12,76.05,76.11,314200.0,43.5141,43.5256,43.4855,43.5199,314200.0
2011-01-13 10:50:00,76.11,76.14,76.11,76.12,151300.0,43.5199,43.537,43.5199,43.5256,151300.0
2011-01-13 10:55:00,76.11,76.11,76.07,76.07,234200.0,43.5199,43.5199,43.497,43.497,234200.0
2011-01-13 11:00:00,76.08,76.08,76.05,76.07,113000.0,43.5027,43.5027,43.4855,43.497,113000.0
2011-01-13 11:05:00,76.07,76.12,76.04,76.11,286000.0,43.497,43.5256,43.4798,43.5199,286000.0
2011-01-13 11:10:00,76.11,76.14,76.09,76.1,430700.0,43.5199,43.537,43.5084,43.5141,430700.0
2011-01-13 11:15:00,76.1,76.22,76.1,76.2,283300.0,43.5141,43.5828,43.5141,43.5713,283300.0
2011-01-13 11:20:00,76.21,76.25,76.2,76.21,222500.0,43.577,43.5999,43.5713,43.577,222500.0
2011-01-13 11:25:00,76.22,76.22,76.13,76.15,206100.0,43.5828,43.5828,43.5313,43.5427,206100.0
2011-01-13 11:30:00,76.15,76.22,76.15,76.2,274000.0,43.5427,43.5828,43.5427,43.5713,274000.0
2011-01-13 11:35:00,76.2,76.21,76.15,76.15,154200.0,43.5713,43.577,43.5427,43.5427,154200.0
2011-01-13 11:40:00,76.16,76.16,76.1,76.1,128800.0,43.5484,43.5484,43.5141,43.5141,128800.0
2011-01-13 11:45:00,76.1,76.1,76.02,76.04,205500.0,43.5141,43.5141,43.4684,43.4798,205500.0
2011-01-13 11:50:00,76.04,76.13,76.04,76.1,404300.0,43.4798,43.5313,43.4798,43.5141,404300.0
2011-01-13 11:55:00,76.1,76.16,76.08,76.12,307400.0,43.5141,43.5484,43.5027,43.5256,307400.0
2011-01-13 12:00:00,76.12,76.12,76.05,76.08,200800.0,43.5256,43.5256,43.4855,43.5027,200800.0
2011-01-13 12:05:00,76.07,76.15,76.07,76.15,147200.0,43.497,43.5427,43.497,43.5427,147200.0
2011-01-13 12:10:00,76.14,76.17,76.12,76.16,118200.0,43.537,43.5542,43.5256,43.5484,118200.0
2011-01-13 12:15:00,76.15,76.19,76.15,76.17,163200.0,43.5427,43.5656,43.5427,43.5542,163200.0
2011-01-13 12:20:00,76.17,76.19,76.15,76.16,145000.0,43.5542,43.5656,43.5427,43.5484,145000.0
2011-01-13 12:25:00,76.15,76.21,76.15,76.2,154100.0,43.5427,43.577,43.5427,43.5713,154100.0
2011-01-13 12:30:00,76.21,76.23,76.19,76.21,158600.0,43.577,43.5885,43.5656,43.577,158600.0
2011-01-13 12:35:00,76.21,76.23,76.18,76.21,143200.0,43.577,43.5885,43.5599,43.577,143200.0
2011-01-13 12:40:00,76.21,76.3,76.21,76.3,168900.0,43.577,43.6285,43.577,43.6285,168900.0
2011-01-13 12:45:00,76.3,76.33,76.29,76.32,155300.0,43.6285,43.6457,43.6228,43.6399,155300.0
2011-01-13 12:50:00,76.32,76.34,76.29,76.33,125200.0,43.6399,43.6514,43.6228,43.6457,125200.0
2011-01-13 12:55:00,76.33,76.36,76.29,76.29,174900.0,43.6457,43.6628,43.6228,43.6228,174900.0
2011-01-13 13:00:00,76.29,76.3,76.18,76.22,166000.0,43.6228,43.6285,43.5599,43.5828,166000.0
2011-01-13 13:05:00,76.21,76.22,76.16,76.19,194800.0,43.577,43.5828,43.5484,43.5656,194800.0
2011-01-13 13:10:00,76.2,76.25,76.19,76.21,151400.0,43.5713,43.5999,43.5656,43.577,151400.0
2011-01-13 13:15:00,76.21,76.26,76.2,76.26,64400.0,43.577,43.6056,43.5713,43.6056,64400.0
2011-01-13 13:20:00,76.26,76.3,76.26,76.28,156100.0,43.6056,43.6285,43.6056,43.6171,156100.0
2011-01-13 13:25:00,76.27,76.38,76.27,76.37,181100.0,43.6113,43.6742,43.6113,43.6685,181100.0
2011-01-13 13:30:00,76.37,76.49,76.36,76.49,343600.0,43.6685,43.7371,43.6628,43.7371,343600.0
2011-01-13 13:35:00,76.48,76.49,76.38,76.43,226000.0,43.7314,43.7371,43.6742,43.7028,226000.0
2011-01-13 13:40:00,76.42,76.43,76.37,76.39,196800.0,43.6971,43.7028,43.6685,43.68,196800.0
2011-01-13 13:45:00,76.39,76.41,76.37,76.38,116600.0,43.68,43.6914,43.6685,43.6742,116600.0
2011-01-13 13:50:00,76.38,76.48,76.38,76.48,143300.0,43.6742,43.7314,43.6742,43.7314,143300.0
2011-01-13 13:55:00,76.48,76.52,76.47,76.49,223400.0,43.7314,43.7543,43.7257,43.7371,223400.0
2011-01-13 14:00:00,76.49,76.53,76.49,76.5,152600.0,43.7371,43.76,43.7371,43.7429,152600.0
2011-01-13 14:05:00,76.5,76.55,76.48,76.52,142800.0,43.7429,43.7714,43.7314,43.7543,142800.0
2011-01-13 14:10:00,76.52,76.52,76.32,76.37,347600.0,43.7543,43.7543,43.6399,43.6685,347600.0
2011-01-13 14:15:00,76.36,76.46,76.36,76.44,135100.0,43.6628,43.72,43.6628,43.7086,135100.0
2011-01-13 14:20:00,76.44,76.49,76.43,76.43,149200.0,43.7086,43.7371,43.7028,43.7028,149200.0
2011-01-13 14:25:00,76.45,76.5,76.44,76.49,246800.0,43.7143,43.7429,43.7086,43.7371,246800.0
2011-01-13 14:30:00,76.49,76.58,76.46,76.47,304200.0,43.7371,43.7886,43.72,43.7257,304200.0
2011-01-13 14:35:00,76.46,76.52,76.46,76.51,169200.0,43.72,43.7543,43.72,43.7486,169200.0
2011-01-13 14:40:00,76.51,76.56,76.46,76.46,182400.0,43.7486,43.7772,43.72,43.72,182400.0
2011-01-13 14:45:00,76.46,76.49,76.4,76.46,209500.0,43.72,43.7371,43.6857,43.72,209500.0
2011-01-13 14:50:00,76.45,76.47,76.36,76.43,189200.0,43.7143,43.7257,43.6628,43.7028,189200.0
2011-01-13 14:55:00,76.42,76.48,76.41,76.45,162600.0,43.6971,43.7314,43.6914,43.7143,162600.0
2011-01-13 15:00:00,76.45,76.52,76.45,76.5,161800.0,43.7143,43.7543,43.7143,43.7429,161800.0
2011-01-13 15:05:00,76.51,76.54,76.48,76.53,107800.0,43.7486,43.7657,43.7314,43.76,107800.0
2011-01-13 15:10:00,76.53,76.59,76.5,76.54,275700.0,43.76,43.7943,43.7429,43.7657,275700.0
2011-01-13 15:15:00,76.53,76.55,76.47,76.48,225300.0,43.76,43.7714,43.7257,43.7314,225300.0
2011-01-13 15:20:00,76.48,76.49,76.44,76.48,242500.0,43.7314,43.7371,43.7086,43.7314,242500.0
2011-01-13 15:25:00,76.47,76.52,76.44,76.48,225300.0,43.7257,43.7543,43.7086,43.7314,225300.0
2011-01-13 15:30:00,76.48,76.49,76.36,76.39,340800.0,43.7314,43.7371,43.6628,43.68,340800.0
2011-01-13 15:35:00,76.39,76.48,76.39,76.48,198000.0,43.68,43.7314,43.68,43.7314,198000.0
2011-01-13 15:40:00,76.48,76.49,76.42,76.49,610000.0,43.7314,43.7371,43.6971,43.7371,610000.0
2011-01-13 15:45:00,76.49,76.56,76.49,76.54,620200.0,43.7371,43.7772,43.7371,43.7657,620200.0
2011-01-13 15:50:00,76.54,76.63,76.53,76.61,324200.0,43.7657,43.8172,43.76,43.8058,324200.0
2011-01-13 15:55:00,76.6,76.72,76.6,76.71,708300.0,43.8,43.8687,43.8,43.8629,708300.0
2011-01-14 09:30:00,76.67,76.72,76.5,76.67,349900.0,43.8401,43.8687,43.7429,43.8401,349900.0
2011-01-14 09:35:00,76.67,76.79,76.66,76.76,164600.0,43.8401,43.9087,43.8343,43.8915,164600.0
2011-01-14 09:40:00,76.75,76.75,76.58,76.58,182900.0,43.8858,43.8858,43.7886,43.7886,182900.0
2011-01-14 09:45:00,76.58,76.65,76.56,76.65,176400.0,43.7886,43.8286,43.7772,43.8286,176400.0
2011-01-14 09:50:00,76.65,76.69,76.62,76.66,177200.0,43.8286,43.8515,43.8115,43.8343,177200.0
2011-01-14 09:55:00,76.66,76.79,76.6,76.74,307300.0,43.8343,43.9087,43.8,43.8801,307300.0
2011-01-14 10:00:00,76.74,76.82,76.74,76.81,307100.0,43.8801,43.9258,43.8801,43.9201,307100.0
2011-01-14 10:05:00,76.81,76.85,76.74,76.77,240600.0,43.9201,43.943,43.8801,43.8972,240600.0
2011-01-14 10:10:00,76.77,76.88,76.71,76.87,181400.0,43.8972,43.9601,43.8629,43.9544,181400.0
2011-01-14 10:15:00,76.86,76.88,76.83,76.85,134000.0,43.9487,43.9601,43.9316,43.943,134000.0
2011-01-14 10:20:00,76.85,76.9,76.84,76.89,204200.0,43.943,43.9716,43.9373,43.9659,204200.0
2011-01-14 10:25:00,76.89,76.94,76.87,76.89,421800.0,43.9659,43.9945,43.9544,43.9659,421800.0
2011-01-14 10:30:00,76.89,77.03,76.88,77.02,524000.0,43.9659,44.0459,43.9601,44.0402,524000.0
2011-01-14 10:35:00,77.02,77.08,76.97,77.02,221700.0,44.0402,44.0745,44.0116,44.0402,221700.0
2011-01-14 10:40:00,77.02,77.18,77.02,77.17,284100.0,44.0402,44.1317,44.0402,44.126,284100.0
2011-01-14 10:45:00,77.18,77.25,77.16,77.21,342500.0,44.1317,44.1717,44.1202,44.1488,342500.0
2011-01-14 10:50:00,77.2,77.27,77.18,77.21,254600.0,44.1431,44.1831,44.1317,44.1488,254600.0
2011-01-14 10:55:00,77.21,77.25,77.16,77.21,203800.0,44.1488,44.1717,44.1202,44.1488,203800.0
2011-01-14 11:00:00,77.21,77.29,77.18,77.28,192900.0,44.1488,44.1946,44.1317,44.1889,192900.0
2011-01-14 11:05:00,77.28,77.29,77.21,77.24,263300.0,44.1889,44.1946,44.1488,44.166,263300.0
2011-01-14 11:10:00,77.24,77.29,77.15,77.18,164400.0,44.166,44.1946,44.1145,44.1317,164400.0
2011-01-14 11:15:00,77.18,77.21,77.08,77.12,277300.0,44.1317,44.1488,44.0745,44.0974,277300.0
2011-01-14 11:20:00,77.13,77.15,77.0,77.01,343300.0,44.1031,44.1145,44.0288,44.0345,343300.0
2011-01-14 11:25:00,77.0,77.06,77.0,77.05,409500.0,44.0288,44.0631,44.0288,44.0574,409500.0
2011-01-14 11:30:00,77.05,77.13,77.02,77.04,392400.0,44.0574,44.1031,44.0402,44.0516,392400.0
2011-01-14 11:35:00,77.04,77.05,76.98,77.02,260200.0,44.0516,44.0574,44.0173,44.0402,260200.0
2011-01-14 11:40:00,77.02,77.07,76.97,76.98,309000.0,44.0402,44.0688,44.0116,44.0173,309000.0
2011-01-14 11:45:00,76.97,77.07,76.97,77.04,405900.0,44.0116,44.0688,44.0116,44.0516,405900.0
2011-01-14 11:50:00,77.04,77.04,76.98,77.03,95000.0,44.0516,44.0516,44.0173,44.0459,95000.0
2011-01-14 11:55:00,77.03,77.04,76.99,77.01,86300.0,44.0459,44.0516,44.023,44.0345,86300.0
2011-01-14 12:00:00,77.01,77.06,77.0,77.05,74700.0,44.0345,44.0631,44.0288,44.0574,74700.0
2011-01-14 12:05:00,77.06,77.1,77.05,77.09,106700.0,44.0631,44.0859,44.0574,44.0802,106700.0
2011-01-14 12:10:00,77.1,77.2,77.09,77.17,139900.0,44.0859,44.1431,44.0802,44.126,139900.0
2011-01-14 12:15:00,77.17,77.23,77.17,77.22,105400.0,44.126,44.1603,44.126,44.1546,105400.0
2011-01-14 12:20:00,77.22,77.23,77.19,77.21,107100.0,44.1546,44.1603,44.1374,44.1488,107100.0
2011-01-14 12:25:00,77.22,77.25,77.18,77.19,109500.0,44.1546,44.1717,44.1317,44.1374,109500.0
2011-01-14 12:30:00,77.19,77.32,77.18,77.24,218600.0,44.1374,44.2117,44.1317,44.166,218600.0
2011-01-14 12:35:00,77.26,77.33,77.25,77.29,113700.0,44.1774,44.2175,44.1717,44.1946,113700.0
2011-01-14 12:40:00,77.29,77.33,77.29,77.33,76400.0,44.1946,44.2175,44.1946,44.2175,76400.0
2011-01-14 12:45:00,77.33,77.33,77.26,77.29,91300.0,44.2175,44.2175,44.1774,44.1946,91300.0
2011-01-14 12:50:00,77.29,77.37,77.26,77.36,95800.0,44.1946,44.2403,44.1774,44.2346,95800.0
2011-01-14 12:55:00,77.36,77.37,77.33,77.34,111900.0,44.2346,44.2403,44.2175,44.2232,111900.0
2011-01-14 13:00:00,77.34,77.4,77.34,77.4,126700.0,44.2232,44.2575,44.2232,44.2575,126700.0
2011-01-14 13:05:00,77.4,77.47,77.39,77.42,232400.0,44.2575,44.2975,44.2518,44.2689,232400.0
2011-01-14 13:10:00,77.42,77.45,77.37,77.45,102800.0,44.2689,44.2861,44.2403,44.2861,102800.0
2011-01-14 13:15:00,77.44,77.49,77.42,77.42,163100.0,44.2804,44.3089,44.2689,44.2689,163100.0
2011-01-14 13:20:00,77.42,77.52,77.41,77.5,191600.0,44.2689,44.3261,44.2632,44.3147,191600.0
2011-01-14 13:25:00,77.51,77.53,77.47,77.51,241000.0,44.3204,44.3318,44.2975,44.3204,241000.0
2011-01-14 13:30:00,77.5,77.53,77.48,77.53,95000.0,44.3147,44.3318,44.3032,44.3318,95000.0
2011-01-14 13:35:00,77.53,77.62,77.51,77.58,226700.0,44.3318,44.3833,44.3204,44.3604,226700.0
2011-01-14 13:40:00,77.57,77.61,77.56,77.6,158400.0,44.3547,44.3776,44.349,44.3718,158400.0
2011-01-14 13:45:00,77.59,77.66,77.56,77.65,230800.0,44.3661,44.4062,44.349,44.4004,230800.0
2011-01-14 13:50:00,77.66,77.73,77.63,77.69,354300.0,44.4062,44.4462,44.389,44.4233,354300.0
2011-01-14 13:55:00,77.69,77.76,77.69,77.71,295800.0,44.4233,44.4633,44.4233,44.4347,295800.0
2011-01-14 14:00:00,77.71,77.77,77.71,77.76,197500.0,44.4347,44.469,44.4347,44.4633,197500.0
2011-01-14 14:05:00,77.75,77.87,77.75,77.84,379100.0,44.4576,44.5262,44.4576,44.5091,379100.0
2011-01-14 14:10:00,77.84,77.88,77.79,77.85,338600.0,44.5091,44.5319,44.4805,44.5148,338600.0
2011-01-14 14:15:00,77.85,77.86,77.81,77.84,217300.0,44.5148,44.5205,44.4919,44.5091,217300.0
2011-01-14 14:20:00,77.83,77.96,77.83,77.93,549000.0,44.5034,44.5777,44.5034,44.5605,549000.0
2011-01-14 14:25:00,77.92,78.0,77.92,77.99,241700.0,44.5548,44.6006,44.5548,44.5948,241700.0
2011-01-14 14:30:00,77.99,78.0,77.91,77.97,694300.0,44.5948,44.6006,44.5491,44.5834,694300.0
2011-01-14 14:35:00,77.97,78.0,77.88,77.93,373900.0,44.5834,44.6006,44.5319,44.5605,373900.0
2011-01-14 14:40:00,77.93,77.98,77.91,77.91,244900.0,44.5605,44.5891,44.5491,44.5491,244900.0
2011-01-14 14:45:00,77.91,77.95,77.88,77.88,318600.0,44.5491,44.572,44.5319,44.5319,318600.0
2011-01-14 14:50:00,77.9,77.95,77.88,77.94,231700.0,44.5434,44.572,44.5319,44.5663,231700.0
2011-01-14 14:55:00,77.94,77.95,77.88,77.92,182500.0,44.5663,44.572,44.5319,44.5548,182500.0
2011-01-14 15:00:00,77.91,77.91,77.75,77.77,565800.0,44.5491,44.5491,44.4576,44.469,565800.0
2011-01-14 15:05:00,77.78,77.82,77.69,77.73,330400.0,44.4748,44.4976,44.4233,44.4462,330400.0
2011-01-14 15:10:00,77.73,77.76,77.69,77.75,153000.0,44.4462,44.4633,44.4233,44.4576,153000.0
2011-01-14 15:15:00,77.74,77.85,77.74,77.81,209900.0,44.4519,44.5148,44.4519,44.4919,209900.0
2011-01-14 15:20:00,77.81,77.86,77.76,77.8,351000.0,44.4919,44.5205,44.4633,44.4862,351000.0
2011-01-14 15:25:00,77.79,77.84,77.7,77.75,211200.0,44.4805,44.5091,44.429,44.4576,211200.0
2011-01-14 15:30:00,77.75,77.79,77.7,77.71,297000.0,44.4576,44.4805,44.429,44.4347,297000.0
2011-01-14 15:35:00,77.7,77.76,77.65,77.75,352500.0,44.429,44.4633,44.4004,44.4576,352500.0
2011-01-14 15:40:00,77.75,77.78,77.72,77.75,305100.0,44.4576,44.4748,44.4405,44.4576,305100.0
2011-01-14 15:45:00,77.75,77.85,77.73,77.83,582500.0,44.4576,44.5148,44.4462,44.5034,582500.0
2011-01-14 15:50:00,77.82,77.83,77.71,77.79,465000.0,44.4976,44.5034,44.4347,44.4805,465000.0
2011-01-14 15:55:00,77.8,77.9,77.73,77.88,794000.0,44.4862,44.5434,44.4462,44.5319,794000.0
2011-01-18 09:30:00,77.79,77.95,77.72,77.8,708800.0,44.4805,44.572,44.4405,44.4862,708800.0
2011-01-18 09:35:00,77.8,78.1,77.79,78.1,550400.0,44.4862,44.6577,44.4805,44.6577,550400.0
2011-01-18 09:40:00,78.1,78.18,78.02,78.11,379300.0,44.6577,44.7035,44.612,44.6635,379300.0
2011-01-18 09:45:00,78.11,78.2,78.03,78.06,263700.0,44.6635,44.7149,44.6177,44.6349,263700.0
2011-01-18 09:50:00,78.05,78.11,77.97,77.99,403600.0,44.6292,44.6635,44.5834,44.5948,403600.0
2011-01-18 09:55:00,77.99,78.12,77.98,78.08,286800.0,44.5948,44.6692,44.5891,44.6463,286800.0
2011-01-18 10:00:00,78.08,78.18,77.98,78.15,288800.0,44.6463,44.7035,44.5891,44.6863,288800.0
2011-01-18 10:05:00,78.15,78.18,78.08,78.17,318000.0,44.6863,44.7035,44.6463,44.6978,318000.0
2011-01-18 10:10:00,78.17,78.35,78.17,78.31,317900.0,44.6978,44.8007,44.6978,44.7778,317900.0
2011-01-18 10:15:00,78.31,78.45,78.29,78.45,288500.0,44.7778,44.8579,44.7664,44.8579,288500.0
2011-01-18 10:20:00,78.44,78.59,78.44,78.48,449800.0,44.8522,44.9379,44.8522,44.875,449800.0
2011-01-18 10:25:00,78.48,78.55,78.47,78.54,223700.0,44.875,44.9151,44.8693,44.9093,223700.0
2011-01-18 10:30:00,78.54,78.57,78.37,78.44,404500.0,44.9093,44.9265,44.8121,44.8522,404500.0
2011-01-18 10:35:00,78.43,78.46,78.38,78.46,166900.0,44.8464,44.8636,44.8178,44.8636,166900.0
2011-01-18 10:40:00,78.46,78.46,78.4,78.41,144400.0,44.8636,44.8636,44.8293,44.835,144400.0
2011-01-18 10:45:00,78.41,78.43,78.33,78.39,205800.0,44.835,44.8464,44.7893,44.8236,205800.0
2011-01-18 10:50:00,78.39,78.4,78.33,78.36,136500.0,44.8236,44.8293,44.7893,44.8064,136500.0
2011-01-18 10:55:00,78.36,78.4,78.29,78.39,139100.0,44.8064,44.8293,44.7664,44.8236,139100.0
2011-01-18 11:00:00,78.4,78.53,78.38,78.52,176100.0,44.8293,44.9036,44.8178,44.8979,176100.0
2011-01-18 11:05:00,78.52,78.57,78.5,78.56,213500.0,44.8979,44.9265,44.8865,44.9208,213500.0
2011-01-18 11:10:00,78.56,78.64,78.54,78.56,279800.0,44.9208,44.9665,44.9093,44.9208,279800.0
2011-01-18 11:15:00,78.56,78.66,78.56,78.66,209900.0,44.9208,44.978,44.9208,44.978,209900.0
2011-01-18 11:20:00,78.66,78.76,78.63,78.75,308100.0,44.978,45.0351,44.9608,45.0294,308100.0
2011-01-18 11:25:00,78.75,78.78,78.72,78.77,239900.0,45.0294,45.0466,45.0123,45.0409,239900.0
2011-01-18 11:30:00,78.78,78.78,78.69,78.7,218600.0,45.0466,45.0466,44.9951,45.0008,218600.0
2011-01-18 11:35:00,78.71,78.72,78.64,78.64,173300.0,45.0065,45.0123,44.9665,44.9665,173300.0
2011-01-18 11:40:00,78.64,78.65,78.59,78.63,244800.0,44.9665,44.9722,44.9379,44.9608,244800.0
2011-01-18 11:45:00,78.63,78.66,78.57,78.58,250900.0,44.9608,44.978,44.9265,44.9322,250900.0
2011-01-18 11:50:00,78.58,78.59,78.48,78.51,139700.0,44.9322,44.9379,44.875,44.8922,139700.0
2011-01-18 11:55:00,78.5,78.54,78.48,78.52,99300.0,44.8865,44.9093,44.875,44.8979,99300.0
2011-01-18 12:00:00,78.52,78.55,78.49,78.51,154500.0,44.8979,44.9151,44.8807,44.8922,154500.0
2011-01-18 12:05:00,78.51,78.51,78.46,78.5,150300.0,44.8922,44.8922,44.8636,44.8865,150300.0
2011-01-18 12:10:00,78.49,78.56,78.48,78.53,194200.0,44.8807,44.9208,44.875,44.9036,194200.0
2011-01-18 12:15:00,78.54,78.59,78.47,78.47,118900.0,44.9093,44.9379,44.8693,44.8693,118900.0
2011-01-18 12:20:00,78.48,78.48,78.4,78.46,165600.0,44.875,44.875,44.8293,44.8636,165600.0
2011-01-18 12:25:00,78.46,78.49,78.46,78.46,69100.0,44.8636,44.8807,44.8636,44.8636,69100.0
2011-01-18 12:30:00,78.47,78.56,78.46,78.56,74900.0,44.8693,44.9208,44.8636,44.9208,74900.0
2011-01-18 12:35:00,78.56,78.6,78.55,78.56,101800.0,44.9208,44.9436,44.9151,44.9208,101800.0
2011-01-18 12:40:00,78.55,78.62,78.55,78.59,151300.0,44.9151,44.9551,44.9151,44.9379,151300.0
2011-01-18 12:45:00,78.59,78.64,78.59,78.62,125800.0,44.9379,44.9665,44.9379,44.9551,125800.0
2011-01-18 12:50:00,78.63,78.64,78.54,78.58,182300.0,44.9608,44.9665,44.9093,44.9322,182300.0
2011-01-18 12:55:00,78.58,78.61,78.56,78.56,113500.0,44.9322,44.9494,44.9208,44.9208,113500.0
2011-01-18 13:00:00,78.56,78.58,78.54,78.56,69600.0,44.9208,44.9322,44.9093,44.9208,69600.0
2011-01-18 13:05:00,78.57,78.6,78.54,78.55,83300.0,44.9265,44.9436,44.9093,44.9151,83300.0
2011-01-18 13:10:00,78.54,78.56,78.49,78.55,120100.0,44.9093,44.9208,44.8807,44.9151,120100.0
2011-01-18 13:15:00,78.56,78.57,78.5,78.5,103400.0,44.9208,44.9265,44.8865,44.8865,103400.0
2011-01-18 13:20:00,78.5,78.54,78.49,78.49,88800.0,44.8865,44.9093,44.8807,44.8807,88800.0
2011-01-18 13:25:00,78.49,78.53,78.47,78.53,72300.0,44.8807,44.9036,44.8693,44.9036,72300.0
2011-01-18 13:30:00,78.54,78.57,78.49,78.55,102600.0,44.9093,44.9265,44.8807,44.9151,102600.0
2011-01-18 13:35:00,78.54,78.66,78.54,78.59,243300.0,44.9093,44.978,44.9093,44.9379,243300.0
2011-01-18 13:40:00,78.59,78.72,78.58,78.72,229100.0,44.9379,45.0123,44.9322,45.0123,229100.0
2011-01-18 13:45:00,78.71,78.77,78.67,78.71,272000.0,45.0065,45.0409,44.9837,45.0065,272000.0
2011-01-18 13:50:00,78.7,78.73,78.65,78.71,218900.0,45.0008,45.018,44.9722,45.0065,218900.0
2011-01-18 13:55:00,78.7,78.71,78.64,78.68,172100.0,45.0008,45.0065,44.9665,44.9894,172100.0
2011-01-18 14:00:00,78.68,78.69,78.64,78.68,157800.0,44.9894,44.9951,44.9665,44.9894,157800.0
2011-01-18 14:05:00,78.69,78.74,78.68,78.72,179700.0,44.9951,45.0237,44.9894,45.0123,179700.0
2011-01-18 14:10:00,78.73,78.78,78.72,78.77,140800.0,45.018,45.0466,45.0123,45.0409,140800.0
2011-01-18 14:15:00,78.78,78.78,78.72,78.75,166500.0,45.0466,45.0466,45.0123,45.0294,166500.0
2011-01-18 14:20:00,78.75,78.75,78.68,78.71,167200.0,45.0294,45.0294,44.9894,45.0065,167200.0
2011-01-18 14:25:00,78.71,78.79,78.71,78.79,103900.0,45.0065,45.0523,45.0065,45.0523,103900.0
2011-01-18 14:30:00,78.79,78.83,78.77,78.79,188600.0,45.0523,45.0752,45.0409,45.0523,188600.0
2011-01-18 14:35:00,78.79,78.85,78.78,78.82,184300.0,45.0523,45.0866,45.0466,45.0694,184300.0
2011-01-18 14:40:00,78.83,78.84,78.74,78.78,253000.0,45.0752,45.0809,45.0237,45.0466,253000.0
2011-01-18 14:45:00,78.78,78.78,78.69,78.69,311600.0,45.0466,45.0466,44.9951,44.9951,311600.0
2011-01-18 14:50:00,78.69,78.71,78.66,78.69,178900.0,44.9951,45.0065,44.978,44.9951,178900.0
2011-01-18 14:55:00,78.68,78.73,78.64,78.66,200500.0,44.9894,45.018,44.9665,44.978,200500.0
2011-01-18 15:00:00,78.67,78.67,78.59,78.61,156300.0,44.9837,44.9837,44.9379,44.9494,156300.0
2011-01-18 15:05:00,78.61,78.65,78.55,78.55,333300.0,44.9494,44.9722,44.9151,44.9151,333300.0
2011-01-18 15:10:00,78.55,78.55,78.41,78.46,321100.0,44.9151,44.9151,44.835,44.8636,321100.0
2011-01-18 15:15:00,78.46,78.48,78.44,78.45,162600.0,44.8636,44.875,44.8522,44.8579,162600.0
2011-01-18 15:20:00,78.44,78.55,78.44,78.54,137500.0,44.8522,44.9151,44.8522,44.9093,137500.0
2011-01-18 15:25:00,78.54,78.59,78.5,78.58,138800.0,44.9093,44.9379,44.8865,44.9322,138800.0
2011-01-18 15:30:00,78.57,78.6,78.54,78.6,160300.0,44.9265,44.9436,44.9093,44.9436,160300.0
2011-01-18 15:35:00,78.6,78.69,78.59,78.68,249000.0,44.9436,44.9951,44.9379,44.9894,249000.0
2011-01-18 15:40:00,78.69,78.78,78.67,78.67,414000.0,44.9951,45.0466,44.9837,44.9837,414000.0
2011-01-18 15:45:00,78.67,78.69,78.61,78.65,467400.0,44.9837,44.9951,44.9494,44.9722,467400.0
2011-01-18 15:50:00,78.65,78.68,78.57,78.57,505700.0,44.9722,44.9894,44.9265,44.9265,505700.0
2011-01-18 15:55:00,78.57,78.72,78.52,78.71,1269000.0,44.9265,45.0123,44.8979,45.0065,1269000.0
2011-01-19 09:30:00,78.63,78.76,78.55,78.68,440100.0,44.9608,45.0351,44.9151,44.9894,440100.0
2011-01-19 09:35:00,78.68,78.74,78.53,78.54,352600.0,44.9894,45.0237,44.9036,44.9093,352600.0
2011-01-19 09:40:00,78.54,78.54,78.24,78.28,335500.0,44.9093,44.9093,44.7378,44.7607,335500.0
2011-01-19 09:45:00,78.28,78.42,78.25,78.42,168700.0,44.7607,44.8407,44.7435,44.8407,168700.0
2011-01-19 09:50:00,78.42,78.49,78.31,78.43,500200.0,44.8407,44.8807,44.7778,44.8464,500200.0
2011-01-19 09:55:00,78.44,78.49,78.33,78.33,239800.0,44.8522,44.8807,44.7893,44.7893,239800.0
2011-01-19 10:00:00,78.33,78.34,78.24,78.25,334800.0,44.7893,44.795,44.7378,44.7435,334800.0
2011-01-19 10:05:00,78.26,78.38,78.22,78.29,284600.0,44.7492,44.8178,44.7264,44.7664,284600.0
2011-01-19 10:10:00,78.29,78.38,78.26,78.38,283400.0,44.7664,44.8178,44.7492,44.8178,283400.0
2011-01-19 10:15:00,78.38,78.44,78.37,78.39,188100.0,44.8178,44.8522,44.8121,44.8236,188100.0
2011-01-19 10:20:00,78.39,78.45,78.3,78.31,233800.0,44.8236,44.8579,44.7721,44.7778,233800.0
2011-01-19 10:25:00,78.32,78.36,78.27,78.34,228900.0,44.7835,44.8064,44.7549,44.795,228900.0
2011-01-19 10:30:00,78.33,78.4,78.3,78.36,125300.0,44.7893,44.8293,44.7721,44.8064,125300.0
2011-01-19 10:35:00,78.37,78.42,78.3,78.31,205500.0,44.8121,44.8407,44.7721,44.7778,205500.0
2011-01-19 10:40:00,78.31,78.33,78.19,78.19,417700.0,44.7778,44.7893,44.7092,44.7092,417700.0
2011-01-19 10:45:00,78.2,78.3,78.19,78.22,289100.0,44.7149,44.7721,44.7092,44.7264,289100.0
2011-01-19 10:50:00,78.22,78.32,78.21,78.26,170500.0,44.7264,44.7835,44.7206,44.7492,170500.0
2011-01-19 10:55:00,78.27,78.5,78.25,78.36,238900.0,44.7549,44.8865,44.7435,44.8064,238900.0
2011-01-19 11:00:00,78.37,78.44,78.35,78.43,218200.0,44.8121,44.8522,44.8007,44.8464,218200.0
2011-01-19 11:05:00,78.43,78.5,78.41,78.43,173000.0,44.8464,44.8865,44.835,44.8464,173000.0
2011-01-19 11:10:00,78.42,78.47,78.33,78.36,187900.0,44.8407,44.8693,44.7893,44.8064,187900.0
2011-01-19 11:15:00,78.37,78.5,78.34,78.5,174500.0,44.8121,44.8865,44.795,44.8865,174500.0
2011-01-19 11:20:00,78.51,78.64,78.5,78.6,352900.0,44.8922,44.9665,44.8865,44.9436,352900.0
2011-01-19 11:25:00,78.61,78.63,78.55,78.59,214000.0,44.9494,44.9608,44.9151,44.9379,214000.0
2011-01-19 11:30:00,78.58,78.66,78.58,78.62,91400.0,44.9322,44.978,44.9322,44.9551,91400.0
2011-01-19 11:35:00,78.62,78.67,78.61,78.62,89700.0,44.9551,44.9837,44.9494,44.9551,89700.0
2011-01-19 11:40:00,78.63,78.68,78.59,78.65,115400.0,44.9608,44.9894,44.9379,44.9722,115400.0
2011-01-19 11:45:00,78.64,78.74,78.64,78.73,134500.0,44.9665,45.0237,44.9665,45.018,134500.0
2011-01-19 11:50:00,78.73,78.75,78.67,78.71,247600.0,45.018,45.0294,44.9837,45.0065,247600.0
2011-01-19 11:55:00,78.71,78.71,78.66,78.7,174800.0,45.0065,45.0065,44.978,45.0008,174800.0
2011-01-19 12:00:00,78.7,78.74,78.68,78.71,80600.0,45.0008,45.0237,44.9894,45.0065,80600.0
2011-01-19 12:05:00,78.71,78.82,78.7,78.81,304100.0,45.0065,45.0694,45.0008,45.0637,304100.0
2011-01-19 12:10:00,78.81,78.89,78.8,78.83,186400.0,45.0637,45.1095,45.058,45.0752,186400.0
2011-01-19 12:15:00,78.84,78.86,78.77,78.8,295100.0,45.0809,45.0923,45.0409,45.058,295100.0
2011-01-19 12:20:00,78.81,78.91,78.8,78.86,185200.0,45.0637,45.1209,45.058,45.0923,185200.0
2011-01-19 12:25:00,78.87,78.93,78.87,78.92,162000.0,45.098,45.1323,45.098,45.1266,162000.0
2011-01-19 12:30:00,78.92,78.92,78.78,78.83,388600.0,45.1266,45.1266,45.0466,45.0752,388600.0
2011-01-19 12:35:00,78.83,78.86,78.78,78.82,288900.0,45.0752,45.0923,45.0466,45.0694,288900.0
2011-01-19 12:40:00,78.83,78.84,78.75,78.77,175300.0,45.0752,45.0809,45.0294,45.0409,175300.0
2011-01-19 12:45:00,78.77,78.84,78.74,78.76,223400.0,45.0409,45.0809,45.0237,45.0351,223400.0
2011-01-19 12:50:00,78.77,78.82,78.75,78.8,207700.0,45.0409,45.0694,45.0294,45.058,207700.0
2011-01-19 12:55:00,78.8,78.81,78.76,78.77,73100.0,45.058,45.0637,45.0351,45.0409,73100.0
2011-01-19 13:00:00,78.77,78.78,78.6,78.75,277800.0,45.0409,45.0466,44.9436,45.0294,277800.0
2011-01-19 13:05:00,78.75,78.82,78.74,78.8,210300.0,45.0294,45.0694,45.0237,45.058,210300.0
2011-01-19 13:10:00,78.8,78.81,78.61,78.63,515300.0,45.058,45.0637,44.9494,44.9608,515300.0
2011-01-19 13:15:00,78.63,78.64,78.43,78.5,457600.0,44.9608,44.9665,44.8464,44.8865,457600.0
2011-01-19 13:20:00,78.49,78.6,78.49,78.59,171800.0,44.8807,44.9436,44.8807,44.9379,171800.0
2011-01-19 13:25:00,78.6,78.68,78.57,78.64,96400.0,44.9436,44.9894,44.9265,44.9665,96400.0
2011-01-19 13:30:00,78.64,78.71,78.61,78.64,130000.0,44.9665,45.0065,44.9494,44.9665,130000.0
2011-01-19 13:35:00,78.64,78.72,78.64,78.71,127100.0,44.9665,45.0123,44.9665,45.0065,127100.0
2011-01-19 13:40:00,78.7,78.74,78.65,78.67,102100.0,45.0008,45.0237,44.9722,44.9837,102100.0
2011-01-19 13:45:00,78.67,78.74,78.65,78.69,95700.0,44.9837,45.0237,44.9722,44.9951,95700.0
2011-01-19 13:50:00,78.68,78.7,78.65,78.67,152200.0,44.9894,45.0008,44.9722,44.9837,152200.0
2011-01-19 13:55:00,78.66,78.8,78.66,78.79,104300.0,44.978,45.058,44.978,45.0523,104300.0
2011-01-19 14:00:00,78.79,78.81,78.67,78.76,130700.0,45.0523,45.0637,44.9837,45.0351,130700.0
2011-01-19 14:05:00,78.76,78.76,78.69,78.69,72700.0,45.0351,45.0351,44.9951,44.9951,72700.0
2011-01-19 14:10:00,78.7,78.73,78.63,78.64,130900.0,45.0008,45.018,44.9608,44.9665,130900.0
2011-01-19 14:15:00,78.64,78.69,78.62,78.63,92100.0,44.9665,44.9951,44.9551,44.9608,92100.0
2011-01-19 14:20:00,78.63,78.65,78.59,78.61,121700.0,44.9608,44.9722,44.9379,44.9494,121700.0
2011-01-19 14:25:00,78.61,78.67,78.56,78.64,150300.0,44.9494,44.9837,44.9208,44.9665,150300.0
2011-01-19 14:30:00,78.64,78.66,78.59,78.6,189800.0,44.9665,44.978,44.9379,44.9436,189800.0
2011-01-19 14:35:00,78.6,78.63,78.57,78.59,159500.0,44.9436,44.9608,44.9265,44.9379,159500.0
2011-01-19 14:40:00,78.59,78.6,78.5,78.56,311100.0,44.9379,44.9436,44.8865,44.9208,311100.0
2011-01-19 14:45:00,78.57,78.63,78.55,78.58,175900.0,44.9265,44.9608,44.9151,44.9322,175900.0
2011-01-19 14:50:00,78.58,78.62,78.51,78.52,256700.0,44.9322,44.9551,44.8922,44.8979,256700.0
2011-01-19 14:55:00,78.53,78.58,78.46,78.56,263500.0,44.9036,44.9322,44.8636,44.9208,263500.0
2011-01-19 15:00:00,78.57,78.63,78.55,78.6,128200.0,44.9265,44.9608,44.9151,44.9436,128200.0
2011-01-19 15:05:00,78.6,78.65,78.44,78.45,246500.0,44.9436,44.9722,44.8522,44.8579,246500.0
2011-01-19 15:10:00,78.45,78.5,78.29,78.31,302600.0,44.8579,44.8865,44.7664,44.7778,302600.0
2011-01-19 15:15:00,78.3,78.45,78.28,78.4,340900.0,44.7721,44.8579,44.7607,44.8293,340900.0
2011-01-19 15:20:00,78.4,78.43,78.36,78.36,148200.0,44.8293,44.8464,44.8064,44.8064,148200.0
2011-01-19 15:25:00,78.36,78.4,78.33,78.37,213800.0,44.8064,44.8293,44.7893,44.8121,213800.0
2011-01-19 15:30:00,78.38,78.38,78.25,78.35,264000.0,44.8178,44.8178,44.7435,44.8007,264000.0
2011-01-19 15:35:00,78.35,78.4,78.27,78.39,228800.0,44.8007,44.8293,44.7549,44.8236,228800.0
2011-01-19 15:40:00,78.39,78.43,78.31,78.38,370100.0,44.8236,44.8464,44.7778,44.8178,370100.0
2011-01-19 15:45:00,78.38,78.41,78.27,78.33,463000.0,44.8178,44.835,44.7549,44.7893,463000.0
2011-01-19 15:50:00,78.33,78.33,78.2,78.25,434300.0,44.7893,44.7893,44.7149,44.7435,434300.0
2011-01-19 15:55:00,78.24,78.27,78.13,78.27,1316300.0,44.7378,44.7549,44.6749,44.7549,1316300.0
2011-01-20 09:30:00,77.97,78.13,77.65,77.68,1226300.0,44.5834,44.6749,44.4004,44.4176,1226300.0
2011-01-20 09:35:00,77.69,77.94,77.57,77.94,671400.0,44.4233,44.5663,44.3547,44.5663,671400.0
2011-01-20 09:40:00,77.93,78.06,77.83,77.98,409000.0,44.5605,44.6349,44.5034,44.5891,409000.0
2011-01-20 09:45:00,78.02,78.16,77.98,78.08,343200.0,44.612,44.6921,44.5891,44.6463,343200.0
2011-01-20 09:50:00,78.08,78.08,77.89,77.9,374200.0,44.6463,44.6463,44.5377,44.5434,374200.0
2011-01-20 09:55:00,77.9,77.98,77.81,77.92,285400.0,44.5434,44.5891,44.4919,44.5548,285400.0
2011-01-20 10:00:00,77.92,78.05,77.85,77.88,452800.0,44.5548,44.6292,44.5148,44.5319,452800.0
2011-01-20 10:05:00,77.89,77.91,77.76,77.77,339600.0,44.5377,44.5491,44.4633,44.469,339600.0
2011-01-20 10:10:00,77.78,77.8,77.63,77.75,452200.0,44.4748,44.4862,44.389,44.4576,452200.0
2011-01-20 10:15:00,77.74,77.75,77.64,77.65,416700.0,44.4519,44.4576,44.3947,44.4004,416700.0
2011-01-20 10:20:00,77.65,77.72,77.58,77.6,403800.0,44.4004,44.4405,44.3604,44.3718,403800.0
2011-01-20 10:25:00,77.59,77.69,77.51,77.65,646800.0,44.3661,44.4233,44.3204,44.4004,646800.0
2011-01-20 10:30:00,77.65,77.65,77.47,77.6,494400.0,44.4004,44.4004,44.2975,44.3718,494400.0
2011-01-20 10:35:00,77.6,77.65,77.38,77.38,523000.0,44.3718,44.4004,44.246,44.246,523000.0
2011-01-20 10:40:00,77.38,77.5,77.37,77.44,599300.0,44.246,44.3147,44.2403,44.2804,599300.0
2011-01-20 10:45:00,77.43,77.45,77.28,77.29,493100.0,44.2746,44.2861,44.1889,44.1946,493100.0
2011-01-20 10:50:00,77.29,77.31,76.85,76.86,969700.0,44.1946,44.206,43.943,43.9487,969700.0
2011-01-20 10:55:00,76.86,77.02,76.77,77.0,537200.0,43.9487,44.0402,43.8972,44.0288,537200.0
2011-01-20 11:00:00,77.0,77.22,76.93,77.17,538600.0,44.0288,44.1546,43.9887,44.126,538600.0
2011-01-20 11:05:00,77.16,77.24,77.1,77.11,234200.0,44.1202,44.166,44.0859,44.0917,234200.0
2011-01-20 11:10:00,77.11,77.29,77.07,77.18,276600.0,44.0917,44.1946,44.0688,44.1317,276600.0
2011-01-20 11:15:00,77.18,77.18,77.11,77.15,258500.0,44.1317,44.1317,44.0917,44.1145,258500.0
2011-01-20 11:20:00,77.15,77.16,77.07,77.12,355800.0,44.1145,44.1202,44.0688,44.0974,355800.0
2011-01-20 11:25:00,77.11,77.12,76.98,76.99,349600.0,44.0917,44.0974,44.0173,44.023,349600.0
2011-01-20 11:30:00,77.0,77.05,76.92,76.97,324200.0,44.0288,44.0574,43.983,44.0116,324200.0
2011-01-20 11:35:00,76.97,77.17,76.97,77.16,333800.0,44.0116,44.126,44.0116,44.1202,333800.0
2011-01-20 11:40:00,77.16,77.17,77.07,77.12,280500.0,44.1202,44.126,44.0688,44.0974,280500.0
2011-01-20 11:45:00,77.11,77.17,77.1,77.16,237400.0,44.0917,44.126,44.0859,44.1202,237400.0
2011-01-20 11:50:00,77.15,77.21,77.13,77.2,171800.0,44.1145,44.1488,44.1031,44.1431,171800.0
2011-01-20 11:55:00,77.2,77.3,77.18,77.29,261800.0,44.1431,44.2003,44.1317,44.1946,261800.0
2011-01-20 12:00:00,77.29,77.33,77.24,77.27,186300.0,44.1946,44.2175,44.166,44.1831,186300.0
2011-01-20 12:05:00,77.26,77.32,77.25,77.25,178700.0,44.1774,44.2117,44.1717,44.1717,178700.0
2011-01-20 12:10:00,77.25,77.28,77.19,77.2,248700.0,44.1717,44.1889,44.1374,44.1431,248700.0
2011-01-20 12:15:00,77.19,77.2,77.08,77.16,204800.0,44.1374,44.1431,44.0745,44.1202,204800.0
2011-01-20 12:20:00,77.17,77.22,77.16,77.22,156200.0,44.126,44.1546,44.1202,44.1546,156200.0
2011-01-20 12:25:00,77.23,77.27,77.23,77.24,106800.0,44.1603,44.1831,44.1603,44.166,106800.0
2011-01-20 12:30:00,77.24,77.28,77.23,77.24,138700.0,44.166,44.1889,44.1603,44.166,138700.0
2011-01-20 12:35:00,77.23,77.3,77.23,77.29,78000.0,44.1603,44.2003,44.1603,44.1946,78000.0
2011-01-20 12:40:00,77.29,77.38,77.29,77.34,370200.0,44.1946,44.246,44.1946,44.2232,370200.0
2011-01-20 12:45:00,77.33,77.4,77.33,77.39,142200.0,44.2175,44.2575,44.2175,44.2518,142200.0
2011-01-20 12:50:00,77.39,77.56,77.39,77.49,274800.0,44.2518,44.349,44.2518,44.3089,274800.0
2011-01-20 12:55:00,77.49,77.58,77.47,77.48,231300.0,44.3089,44.3604,44.2975,44.3032,231300.0
2011-01-20 13:00:00,77.49,77.53,77.43,77.43,198300.0,44.3089,44.3318,44.2746,44.2746,198300.0
2011-01-20 13:05:00,77.43,77.46,77.39,77.4,126500.0,44.2746,44.2918,44.2518,44.2575,126500.0
2011-01-20 13:10:00,77.4,77.4,77.34,77.34,148900.0,44.2575,44.2575,44.2232,44.2232,148900.0
2011-01-20 13:15:00,77.34,77.4,77.29,77.38,166800.0,44.2232,44.2575,44.1946,44.246,166800.0
2011-01-20 13:20:00,77.38,77.39,77.35,77.37,116000.0,44.246,44.2518,44.2289,44.2403,116000.0
2011-01-20 13:25:00,77.36,77.4,77.35,77.37,102600.0,44.2346,44.2575,44.2289,44.2403,102600.0
2011-01-20 13:30:00,77.38,77.47,77.36,77.44,177000.0,44.246,44.2975,44.2346,44.2804,177000.0
2011-01-20 13:35:00,77.45,77.49,77.44,77.46,99700.0,44.2861,44.3089,44.2804,44.2918,99700.0
2011-01-20 13:40:00,77.45,77.51,77.44,77.47,117100.0,44.2861,44.3204,44.2804,44.2975,117100.0
2011-01-20 13:45:00,77.47,77.5,77.45,77.49,98900.0,44.2975,44.3147,44.2861,44.3089,98900.0
2011-01-20 13:50:00,77.5,77.55,77.47,77.54,122400.0,44.3147,44.3433,44.2975,44.3375,122400.0
2011-01-20 13:55:00,77.54,77.71,77.52,77.7,300800.0,44.3375,44.4347,44.3261,44.429,300800.0
2011-01-20 14:00:00,77.7,77.72,77.58,77.61,317000.0,44.429,44.4405,44.3604,44.3776,317000.0
2011-01-20 14:05:00,77.61,77.72,77.55,77.71,312000.0,44.3776,44.4405,44.3433,44.4347,312000.0
2011-01-20 14:10:00,77.71,77.83,77.69,77.81,380400.0,44.4347,44.5034,44.4233,44.4919,380400.0
2011-01-20 14:15:00,77.81,77.82,77.75,77.81,212900.0,44.4919,44.4976,44.4576,44.4919,212900.0
2011-01-20 14:20:00,77.81,77.81,77.69,77.7,367900.0,44.4919,44.4919,44.4233,44.429,367900.0
2011-01-20 14:25:00,77.71,77.83,77.7,77.78,222000.0,44.4347,44.5034,44.429,44.4748,222000.0
2011-01-20 14:30:00,77.79,77.89,77.78,77.88,193500.0,44.4805,44.5377,44.4748,44.5319,193500.0
2011-01-20 14:35:00,77.88,77.89,77.81,77.85,182500.0,44.5319,44.5377,44.4919,44.5148,182500.0
2011-01-20 14:40:00,77.86,77.92,77.83,77.87,237100.0,44.5205,44.5548,44.5034,44.5262,237100.0
2011-01-20 14:45:00,77.87,77.89,77.84,77.85,141300.0,44.5262,44.5377,44.5091,44.5148,141300.0
2011-01-20 14:50:00,77.85,77.9,77.79,77.9,288400.0,44.5148,44.5434,44.4805,44.5434,288400.0
2011-01-20 14:55:00,77.89,77.93,77.85,77.89,171200.0,44.5377,44.5605,44.5148,44.5377,171200.0
2011-01-20 15:00:00,77.89,77.9,77.78,77.82,235400.0,44.5377,44.5434,44.4748,44.4976,235400.0
2011-01-20 15:05:00,77.82,77.84,77.76,77.77,181500.0,44.4976,44.5091,44.4633,44.469,181500.0
2011-01-20 15:10:00,77.77,77.85,77.73,77.83,150200.0,44.469,44.5148,44.4462,44.5034,150200.0
2011-01-20 15:15:00,77.83,77.85,77.77,77.78,183300.0,44.5034,44.5148,44.469,44.4748,183300.0
2011-01-20 15:20:00,77.79,77.8,77.74,77.78,196900.0,44.4805,44.4862,44.4519,44.4748,196900.0
2011-01-20 15:25:00,77.77,77.8,77.64,77.69,227200.0,44.469,44.4862,44.3947,44.4233,227200.0
2011-01-20 15:30:00,77.69,77.7,77.59,77.62,228000.0,44.4233,44.429,44.3661,44.3833,228000.0
2011-01-20 15:35:00,77.63,77.63,77.53,77.61,298300.0,44.389,44.389,44.3318,44.3776,298300.0
2011-01-20 15:40:00,77.6,77.69,77.6,77.66,351400.0,44.3718,44.4233,44.3718,44.4062,351400.0
2011-01-20 15:45:00,77.65,77.66,77.52,77.56,455700.0,44.4004,44.4062,44.3261,44.349,455700.0
2011-01-20 15:50:00,77.56,77.68,77.53,77.66,298400.0,44.349,44.4176,44.3318,44.4062,298400.0
2011-01-20 15:55:00,77.65,77.77,77.62,77.77,889300.0,44.4004,44.469,44.3833,44.469,889300.0
2011-01-21 09:30:00,78.22,78.33,78.06,78.22,3356400.0,44.7264,44.7893,44.6349,44.7264,3356400.0
2011-01-21 09:35:00,78.21,78.33,78.11,78.19,286400.0,44.7206,44.7893,44.6635,44.7092,286400.0
2011-01-21 09:40:00,78.19,78.36,78.17,78.33,293200.0,44.7092,44.8064,44.6978,44.7893,293200.0
2011-01-21 09:45:00,78.33,78.41,78.29,78.4,191800.0,44.7893,44.835,44.7664,44.8293,191800.0
2011-01-21 09:50:00,78.4,78.47,78.36,78.47,189300.0,44.8293,44.8693,44.8064,44.8693,189300.0
2011-01-21 09:55:00,78.46,78.5,78.43,78.48,165900.0,44.8636,44.8865,44.8464,44.875,165900.0
2011-01-21 10:00:00,78.48,78.48,78.39,78.4,228300.0,44.875,44.875,44.8236,44.8293,228300.0
2011-01-21 10:05:00,78.41,78.44,78.34,78.37,303800.0,44.835,44.8522,44.795,44.8121,303800.0
2011-01-21 10:10:00,78.37,78.44,78.37,78.41,161500.0,44.8121,44.8522,44.8121,44.835,161500.0
2011-01-21 10:15:00,78.41,78.43,78.33,78.36,280700.0,44.835,44.8464,44.7893,44.8064,280700.0
2011-01-21 10:20:00,78.36,78.41,78.34,78.4,234900.0,44.8064,44.835,44.795,44.8293,234900.0
2011-01-21 10:25:00,78.4,78.47,78.38,78.39,154200.0,44.8293,44.8693,44.8178,44.8236,154200.0
2011-01-21 10:30:00,78.39,78.39,78.29,78.37,304600.0,44.8236,44.8236,44.7664,44.8121,304600.0
2011-01-21 10:35:00,78.37,78.47,78.37,78.39,204500.0,44.8121,44.8693,44.8121,44.8236,204500.0
2011-01-21 10:40:00,78.39,78.48,78.38,78.46,193800.0,44.8236,44.875,44.8178,44.8636,193800.0
2011-01-21 10:45:00,78.46,78.49,78.43,78.44,169000.0,44.8636,44.8807,44.8464,44.8522,169000.0
2011-01-21 10:50:00,78.44,78.52,78.38,78.39,249400.0,44.8522,44.8979,44.8178,44.8236,249400.0
2011-01-21 10:55:00,78.38,78.48,78.36,78.41,175200.0,44.8178,44.875,44.8064,44.835,175200.0
2011-01-21 11:00:00,78.41,78.49,78.39,78.43,142200.0,44.835,44.8807,44.8236,44.8464,142200.0
2011-01-21 11:05:00,78.43,78.43,78.34,78.42,165500.0,44.8464,44.8464,44.795,44.8407,165500.0
2011-01-21 11:10:00,78.42,78.49,78.39,78.47,161800.0,44.8407,44.8807,44.8236,44.8693,161800.0
2011-01-21 11:15:00,78.46,78.48,78.42,78.48,116000.0,44.8636,44.875,44.8407,44.875,116000.0
2011-01-21 11:20:00,78.47,78.66,78.47,78.65,403400.0,44.8693,44.978,44.8693,44.9722,403400.0
2011-01-21 11:25:00,78.63,78.67,78.58,78.63,219300.0,44.9608,44.9837,44.9322,44.9608,219300.0
2011-01-21 11:30:00,78.63,78.8,78.63,78.8,322600.0,44.9608,45.058,44.9608,45.058,322600.0
2011-01-21 11:35:00,78.78,78.79,78.68,78.68,234700.0,45.0466,45.0523,44.9894,44.9894,234700.0
2011-01-21 11:40:00,78.68,78.68,78.42,78.5,534000.0,44.9894,44.9894,44.8407,44.8865,534000.0
2011-01-21 11:45:00,78.49,78.53,78.41,78.53,227300.0,44.8807,44.9036,44.835,44.9036,227300.0
2011-01-21 11:50:00,78.53,78.58,78.5,78.52,120400.0,44.9036,44.9322,44.8865,44.8979,120400.0
2011-01-21 11:55:00,78.52,78.66,78.44,78.64,405000.0,44.8979,44.978,44.8522,44.9665,405000.0
2011-01-21 12:00:00,78.65,78.66,78.59,78.59,83200.0,44.9722,44.978,44.9379,44.9379,83200.0
2011-01-21 12:05:00,78.6,78.68,78.56,78.68,113000.0,44.9436,44.9894,44.9208,44.9894,113000.0
2011-01-21 12:10:00,78.68,78.74,78.65,78.73,102700.0,44.9894,45.0237,44.9722,45.018,102700.0
2011-01-21 12:15:00,78.72,78.8,78.72,78.8,166700.0,45.0123,45.058,45.0123,45.058,166700.0
2011-01-21 12:20:00,78.8,78.9,78.79,78.84,213600.0,45.058,45.1152,45.0523,45.0809,213600.0
2011-01-21 12:25:00,78.84,78.92,78.84,78.9,190200.0,45.0809,45.1266,45.0809,45.1152,190200.0
2011-01-21 12:30:00,78.9,78.92,78.85,78.86,205800.0,45.1152,45.1266,45.0866,45.0923,205800.0
2011-01-21 12:35:00,78.86,78.89,78.8,78.81,219300.0,45.0923,45.1095,45.058,45.0637,219300.0
2011-01-21 12:40:00,78.82,78.85,78.72,78.75,250400.0,45.0694,45.0866,45.0123,45.0294,250400.0
2011-01-21 12:45:00,78.75,78.75,78.66,78.71,371300.0,45.0294,45.0294,44.978,45.0065,371300.0
2011-01-21 12:50:00,78.7,78.71,78.64,78.67,274500.0,45.0008,45.0065,44.9665,44.9837,274500.0
2011-01-21 12:55:00,78.67,78.73,78.65,78.73,165400.0,44.9837,45.018,44.9722,45.018,165400.0
2011-01-21 13:00:00,78.73,78.73,78.68,78.68,105800.0,45.018,45.018,44.9894,44.9894,105800.0
2011-01-21 13:05:00,78.69,78.73,78.68,78.73,120400.0,44.9951,45.018,44.9894,45.018,120400.0
2011-01-21 13:10:00,78.72,78.73,78.69,78.71,112400.0,45.0123,45.018,44.9951,45.0065,112400.0
2011-01-21 13:15:00,78.71,78.79,78.7,78.78,186600.0,45.0065,45.0523,45.0008,45.0466,186600.0
2011-01-21 13:20:00,78.78,78.79,78.74,78.76,117500.0,45.0466,45.0523,45.0237,45.0351,117500.0
2011-01-21 13:25:00,78.76,78.77,78.72,78.74,124400.0,45.0351,45.0409,45.0123,45.0237,124400.0
2011-01-21 13:30:00,78.73,78.79,78.73,78.77,155800.0,45.018,45.0523,45.018,45.0409,155800.0
2011-01-21 13:35:00,78.77,78.83,78.76,78.83,180700.0,45.0409,45.0752,45.0351,45.0752,180700.0
2011-01-21 13:40:00,78.83,78.84,78.79,78.79,152400.0,45.0752,45.0809,45.0523,45.0523,152400.0
2011-01-21 13:45:00,78.79,78.81,78.69,78.74,178900.0,45.0523,45.0637,44.9951,45.0237,178900.0
2011-01-21 13:50:00,78.73,78.81,78.73,78.81,174200.0,45.018,45.0637,45.018,45.0637,174200.0
2011-01-21 13:55:00,78.81,78.9,78.8,78.89,186800.0,45.0637,45.1152,45.058,45.1095,186800.0
2011-01-21 14:00:00,78.89,78.93,78.84,78.86,227000.0,45.1095,45.1323,45.0809,45.0923,227000.0
2011-01-21 14:05:00,78.86,78.99,78.85,78.99,235900.0,45.0923,45.1666,45.0866,45.1666,235900.0
2011-01-21 14:10:00,78.99,79.0,78.93,78.97,246300.0,45.1666,45.1724,45.1323,45.1552,246300.0
2011-01-21 14:15:00,78.98,78.98,78.89,78.96,203300.0,45.1609,45.1609,45.1095,45.1495,203300.0
2011-01-21 14:20:00,78.96,78.99,78.95,78.97,149100.0,45.1495,45.1666,45.1438,45.1552,149100.0
2011-01-21 14:25:00,78.97,79.04,78.96,78.97,535100.0,45.1552,45.1952,45.1495,45.1552,535100.0
2011-01-21 14:30:00,78.97,79.09,78.97,79.07,114300.0,45.1552,45.2238,45.1552,45.2124,114300.0
2011-01-21 14:35:00,79.08,79.09,79.02,79.06,225700.0,45.2181,45.2238,45.1838,45.2067,225700.0
2011-01-21 14:40:00,79.06,79.09,78.99,79.05,322300.0,45.2067,45.2238,45.1666,45.201,322300.0
2011-01-21 14:45:00,79.04,79.06,78.97,79.04,185600.0,45.1952,45.2067,45.1552,45.1952,185600.0
2011-01-21 14:50:00,79.04,79.08,79.01,79.06,169000.0,45.1952,45.2181,45.1781,45.2067,169000.0
2011-01-21 14:55:00,79.07,79.08,78.94,78.99,340900.0,45.2124,45.2181,45.1381,45.1666,340900.0
2011-01-21 15:00:00,78.99,79.04,78.98,79.02,142400.0,45.1666,45.1952,45.1609,45.1838,142400.0
2011-01-21 15:05:00,79.02,79.09,79.01,79.07,235800.0,45.1838,45.2238,45.1781,45.2124,235800.0
2011-01-21 15:10:00,79.07,79.07,78.99,79.05,221400.0,45.2124,45.2124,45.1666,45.201,221400.0
2011-01-21 15:15:00,79.06,79.07,78.97,78.98,328000.0,45.2067,45.2124,45.1552,45.1609,328000.0
2011-01-21 15:20:00,78.98,78.99,78.86,78.89,333000.0,45.1609,45.1666,45.0923,45.1095,333000.0
2011-01-21 15:25:00,78.9,78.95,78.84,78.86,312900.0,45.1152,45.1438,45.0809,45.0923,312900.0
2011-01-21 15:30:00,78.85,78.88,78.75,78.8,405600.0,45.0866,45.1037,45.0294,45.058,405600.0
2011-01-21 15:35:00,78.81,78.91,78.8,78.91,289000.0,45.0637,45.1209,45.058,45.1209,289000.0
2011-01-21 15:40:00,78.91,78.92,78.84,78.85,319300.0,45.1209,45.1266,45.0809,45.0866,319300.0
2011-01-21 15:45:00,78.85,78.94,78.84,78.86,451400.0,45.0866,45.1381,45.0809,45.0923,451400.0
2011-01-21 15:50:00,78.86,78.92,78.83,78.85,395000.0,45.0923,45.1266,45.0752,45.0866,395000.0
2011-01-21 15:55:00,78.85,79.1,78.85,79.01,972600.0,45.0866,45.2295,45.0866,45.1781,972600.0
2011-01-24 09:30:00,78.79,79.0,78.72,79.0,443000.0,45.0523,45.1724,45.0123,45.1724,443000.0
2011-01-24 09:35:00,79.0,79.0,78.7,78.75,315300.0,45.1724,45.1724,45.0008,45.0294,315300.0
2011-01-24 09:40:00,78.75,78.97,78.73,78.94,233500.0,45.0294,45.1552,45.018,45.1381,233500.0
2011-01-24 09:45:00,78.94,79.17,78.87,79.01,389400.0,45.1381,45.2696,45.098,45.1781,389400.0
2011-01-24 09:50:00,79.01,79.18,79.0,79.06,227900.0,45.1781,45.2753,45.1724,45.2067,227900.0
2011-01-24 09:55:00,79.06,79.06,78.85,78.89,311700.0,45.2067,45.2067,45.0866,45.1095,311700.0
2011-01-24 10:00:00,78.9,79.0,78.83,78.9,328700.0,45.1152,45.1724,45.0752,45.1152,328700.0
2011-01-24 10:05:00,78.9,79.0,78.89,78.98,142700.0,45.1152,45.1724,45.1095,45.1609,142700.0
2011-01-24 10:10:00,78.98,79.05,78.97,79.0,182600.0,45.1609,45.201,45.1552,45.1724,182600.0
2011-01-24 10:15:00,79.01,79.04,78.9,78.96,202800.0,45.1781,45.1952,45.1152,45.1495,202800.0
2011-01-24 10:20:00,78.96,79.13,78.94,79.04,191500.0,45.1495,45.2467,45.1381,45.1952,191500.0
2011-01-24 10:25:00,79.04,79.16,79.04,79.07,146600.0,45.1952,45.2639,45.1952,45.2124,146600.0
2011-01-24 10:30:00,79.08,79.11,79.04,79.06,185400.0,45.2181,45.2353,45.1952,45.2067,185400.0
2011-01-24 10:35:00,79.06,79.1,78.88,78.89,459100.0,45.2067,45.2295,45.1037,45.1095,459100.0
2011-01-24 10:40:00,78.89,78.97,78.88,78.89,196900.0,45.1095,45.1552,45.1037,45.1095,196900.0
2011-01-24 10:45:00,78.89,78.92,78.81,78.82,228600.0,45.1095,45.1266,45.0637,45.0694,228600.0
2011-01-24 10:50:00,78.82,78.87,78.79,78.85,318800.0,45.0694,45.098,45.0523,45.0866,318800.0
2011-01-24 10:55:00,78.86,78.93,78.84,78.87,187500.0,45.0923,45.1323,45.0809,45.098,187500.0
2011-01-24 11:00:00,78.87,78.87,78.78,78.85,350600.0,45.098,45.098,45.0466,45.0866,350600.0
2011-01-24 11:05:00,78.84,78.91,78.78,78.78,233500.0,45.0809,45.1209,45.0466,45.0466,233500.0
2011-01-24 11:10:00,78.78,78.79,78.71,78.71,313200.0,45.0466,45.0523,45.0065,45.0065,313200.0
2011-01-24 11:15:00,78.71,78.72,78.61,78.69,396500.0,45.0065,45.0123,44.9494,44.9951,396500.0
2011-01-24 11:20:00,78.69,78.74,78.66,78.66,179100.0,44.9951,45.0237,44.978,44.978,179100.0
2011-01-24 11:25:00,78.66,78.8,78.66,78.76,304800.0,44.978,45.058,44.978,45.0351,304800.0
2011-01-24 11:30:00,78.76,78.84,78.75,78.77,264400.0,45.0351,45.0809,45.0294,45.0409,264400.0
2011-01-24 11:35:00,78.76,78.77,78.65,78.67,225000.0,45.0351,45.0409,44.9722,44.9837,225000.0
2011-01-24 11:40:00,78.68,78.75,78.67,78.7,144400.0,44.9894,45.0294,44.9837,45.0008,144400.0
2011-01-24 11:45:00,78.7,78.76,78.69,78.75,103900.0,45.0008,45.0351,44.9951,45.0294,103900.0
2011-01-24 11:50:00,78.76,78.79,78.68,78.69,247200.0,45.0351,45.0523,44.9894,44.9951,247200.0
2011-01-24 11:55:00,78.69,78.76,78.68,78.74,115500.0,44.9951,45.0351,44.9894,45.0237,115500.0
2011-01-24 12:00:00,78.75,78.8,78.74,78.76,141600.0,45.0294,45.058,45.0237,45.0351,141600.0
2011-01-24 12:05:00,78.75,78.81,78.75,78.79,240900.0,45.0294,45.0637,45.0294,45.0523,240900.0
2011-01-24 12:10:00,78.78,78.81,78.76,78.79,137300.0,45.0466,45.0637,45.0351,45.0523,137300.0
2011-01-24 12:15:00,78.79,78.81,78.68,78.7,214500.0,45.0523,45.0637,44.9894,45.0008,214500.0
2011-01-24 12:20:00,78.71,78.76,78.69,78.71,217800.0,45.0065,45.0351,44.9951,45.0065,217800.0
2011-01-24 12:25:00,78.71,78.74,78.67,78.71,172000.0,45.0065,45.0237,44.9837,45.0065,172000.0
2011-01-24 12:30:00,78.71,78.71,78.62,78.62,157400.0,45.0065,45.0065,44.9551,44.9551,157400.0
2011-01-24 12:35:00,78.62,78.7,78.61,78.67,118400.0,44.9551,45.0008,44.9494,44.9837,118400.0
2011-01-24 12:40:00,78.68,78.75,78.67,78.71,101900.0,44.9894,45.0294,44.9837,45.0065,101900.0
2011-01-24 12:45:00,78.71,78.76,78.65,78.67,176700.0,45.0065,45.0351,44.9722,44.9837,176700.0
2011-01-24 12:50:00,78.67,78.69,78.6,78.6,98100.0,44.9837,44.9951,44.9436,44.9436,98100.0
2011-01-24 12:55:00,78.61,78.64,78.57,78.59,182300.0,44.9494,44.9665,44.9265,44.9379,182300.0
2011-01-24 13:00:00,78.58,78.62,78.54,78.55,150100.0,44.9322,44.9551,44.9093,44.9151,150100.0
2011-01-24 13:05:00,78.55,78.6,78.48,78.59,267000.0,44.9151,44.9436,44.875,44.9379,267000.0
2011-01-24 13:10:00,78.6,78.65,78.57,78.63,96800.0,44.9436,44.9722,44.9265,44.9608,96800.0
2011-01-24 13:15:00,78.62,78.69,78.6,78.6,133900.0,44.9551,44.9951,44.9436,44.9436,133900.0
2011-01-24 13:20:00,78.61,78.64,78.6,78.62,138800.0,44.9494,44.9665,44.9436,44.9551,138800.0
2011-01-24 13:25:00,78.62,78.7,78.62,78.68,231200.0,44.9551,45.0008,44.9551,44.9894,231200.0
2011-01-24 13:30:00,78.68,78.71,78.61,78.61,227700.0,44.9894,45.0065,44.9494,44.9494,227700.0
2011-01-24 13:35:00,78.61,78.62,78.56,78.59,255600.0,44.9494,44.9551,44.9208,44.9379,255600.0
2011-01-24 13:40:00,78.59,78.65,78.58,78.64,128400.0,44.9379,44.9722,44.9322,44.9665,128400.0
2011-01-24 13:45:00,78.64,78.7,78.63,78.67,154400.0,44.9665,45.0008,44.9608,44.9837,154400.0
2011-01-24 13:50:00,78.67,78.7,78.65,78.7,110800.0,44.9837,45.0008,44.9722,45.0008,110800.0
2011-01-24 13:55:00,78.7,78.7,78.62,78.62,179800.0,45.0008,45.0008,44.9551,44.9551,179800.0
2011-01-24 14:00:00,78.62,78.67,78.61,78.63,177600.0,44.9551,44.9837,44.9494,44.9608,177600.0
2011-01-24 14:05:00,78.63,78.64,78.61,78.61,111300.0,44.9608,44.9665,44.9494,44.9494,111300.0
2011-01-24 14:10:00,78.61,78.63,78.58,78.61,211700.0,44.9494,44.9608,44.9322,44.9494,211700.0
2011-01-24 14:15:00,78.62,78.7,78.62,78.64,269200.0,44.9551,45.0008,44.9551,44.9665,269200.0
2011-01-24 14:20:00,78.63,78.75,78.52,78.52,422300.0,44.9608,45.0294,44.8979,44.8979,422300.0
2011-01-24 14:25:00,78.53,78.56,78.51,78.53,299100.0,44.9036,44.9208,44.8922,44.9036,299100.0
2011-01-24 14:30:00,78.52,78.61,78.52,78.59,143000.0,44.8979,44.9494,44.8979,44.9379,143000.0
2011-01-24 14:35:00,78.59,78.66,78.58,78.63,281900.0,44.9379,44.978,44.9322,44.9608,281900.0
2011-01-24 14:40:00,78.63,78.64,78.62,78.62,146500.0,44.9608,44.9665,44.9551,44.9551,146500.0
2011-01-24 14:45:00,78.63,78.64,78.55,78.55,159900.0,44.9608,44.9665,44.9151,44.9151,159900.0
2011-01-24 14:50:00,78.55,78.57,78.48,78.51,318400.0,44.9151,44.9265,44.875,44.8922,318400.0
2011-01-24 14:55:00,78.51,78.53,78.43,78.44,232600.0,44.8922,44.9036,44.8464,44.8522,232600.0
2011-01-24 15:00:00,78.43,78.52,78.39,78.48,263300.0,44.8464,44.8979,44.8236,44.875,263300.0
2011-01-24 15:05:00,78.48,78.49,78.46,78.48,237100.0,44.875,44.8807,44.8636,44.875,237100.0
2011-01-24 15:10:00,78.47,78.51,78.39,78.4,238800.0,44.8693,44.8922,44.8236,44.8293,238800.0
2011-01-24 15:15:00,78.4,78.42,78.27,78.37,693400.0,44.8293,44.8407,44.7549,44.8121,693400.0
2011-01-24 15:20:00,78.37,78.38,78.18,78.2,589200.0,44.8121,44.8178,44.7035,44.7149,589200.0
2011-01-24 15:25:00,78.2,78.22,78.09,78.09,485900.0,44.7149,44.7264,44.652,44.652,485900.0
2011-01-24 15:30:00,78.09,78.24,78.09,78.23,561100.0,44.652,44.7378,44.652,44.7321,561100.0
2011-01-24 15:35:00,78.23,78.41,78.22,78.39,386500.0,44.7321,44.835,44.7264,44.8236,386500.0
2011-01-24 15:40:00,78.39,78.49,78.38,78.47,359600.0,44.8236,44.8807,44.8178,44.8693,359600.0
2011-01-24 15:45:00,78.48,78.52,78.42,78.49,520400.0,44.875,44.8979,44.8407,44.8807,520400.0
2011-01-24 15:50:00,78.48,78.55,78.48,78.54,352500.0,44.875,44.9151,44.875,44.9093,352500.0
2011-01-24 15:55:00,78.54,78.61,78.53,78.59,788900.0,44.9093,44.9494,44.9036,44.9379,788900.0
2011-01-25 09:30:00,78.27,78.84,78.17,78.72,630800.0,44.7549,45.0809,44.6978,45.0123,630800.0
2011-01-25 09:35:00,78.69,78.78,78.55,78.63,306200.0,44.9951,45.0466,44.9151,44.9608,306200.0
2011-01-25 09:40:00,78.63,78.88,78.61,78.86,297700.0,44.9608,45.1037,44.9494,45.0923,297700.0
2011-01-25 09:45:00,78.86,78.99,78.77,78.94,347300.0,45.0923,45.1666,45.0409,45.1381,347300.0
2011-01-25 09:50:00,78.94,78.97,78.9,78.9,245300.0,45.1381,45.1552,45.1152,45.1152,245300.0
2011-01-25 09:55:00,78.9,78.91,78.77,78.85,326700.0,45.1152,45.1209,45.0409,45.0866,326700.0
2011-01-25 10:00:00,78.85,78.95,78.67,78.68,368600.0,45.0866,45.1438,44.9837,44.9894,368600.0
2011-01-25 10:05:00,78.68,78.71,78.61,78.67,283900.0,44.9894,45.0065,44.9494,44.9837,283900.0
2011-01-25 10:10:00,78.67,78.74,78.63,78.67,294900.0,44.9837,45.0237,44.9608,44.9837,294900.0
2011-01-25 10:15:00,78.66,78.72,78.54,78.66,393200.0,44.978,45.0123,44.9093,44.978,393200.0
2011-01-25 10:20:00,78.66,78.67,78.51,78.55,314900.0,44.978,44.9837,44.8922,44.9151,314900.0
2011-01-25 10:25:00,78.56,78.69,78.55,78.61,239800.0,44.9208,44.9951,44.9151,44.9494,239800.0
2011-01-25 10:30:00,78.61,78.62,78.52,78.53,332900.0,44.9494,44.9551,44.8979,44.9036,332900.0
2011-01-25 10:35:00,78.52,78.57,78.47,78.55,308500.0,44.8979,44.9265,44.8693,44.9151,308500.0
2011-01-25 10:40:00,78.54,78.58,78.46,78.49,271200.0,44.9093,44.9322,44.8636,44.8807,271200.0
2011-01-25 10:45:00,78.49,78.52,78.36,78.42,283600.0,44.8807,44.8979,44.8064,44.8407,283600.0
2011-01-25 10:50:00,78.43,78.52,78.41,78.47,207300.0,44.8464,44.8979,44.835,44.8693,207300.0
2011-01-25 10:55:00,78.46,78.49,78.37,78.43,243200.0,44.8636,44.8807,44.8121,44.8464,243200.0
2011-01-25 11:00:00,78.42,78.46,78.39,78.44,244400.0,44.8407,44.8636,44.8236,44.8522,244400.0
2011-01-25 11:05:00,78.44,78.52,78.42,78.47,154600.0,44.8522,44.8979,44.8407,44.8693,154600.0
2011-01-25 11:10:00,78.48,78.52,78.27,78.36,495500.0,44.875,44.8979,44.7549,44.8064,495500.0
2011-01-25 11:15:00,78.35,78.38,78.23,78.33,314900.0,44.8007,44.8178,44.7321,44.7893,314900.0
2011-01-25 11:20:00,78.33,78.34,78.23,78.26,300200.0,44.7893,44.795,44.7321,44.7492,300200.0
2011-01-25 11:25:00,78.25,78.27,78.13,78.15,235900.0,44.7435,44.7549,44.6749,44.6863,235900.0
2011-01-25 11:30:00,78.15,78.15,78.0,78.06,599100.0,44.6863,44.6863,44.6006,44.6349,599100.0
2011-01-25 11:35:00,78.07,78.14,77.93,78.13,434100.0,44.6406,44.6806,44.5605,44.6749,434100.0
2011-01-25 11:40:00,78.13,78.17,78.07,78.16,203900.0,44.6749,44.6978,44.6406,44.6921,203900.0
2011-01-25 11:45:00,78.16,78.21,78.1,78.1,158700.0,44.6921,44.7206,44.6577,44.6577,158700.0
2011-01-25 11:50:00,78.1,78.18,78.07,78.11,169100.0,44.6577,44.7035,44.6406,44.6635,169100.0
2011-01-25 11:55:00,78.11,78.14,78.07,78.12,169000.0,44.6635,44.6806,44.6406,44.6692,169000.0
2011-01-25 12:00:00,78.1,78.32,78.1,78.29,211000.0,44.6577,44.7835,44.6577,44.7664,211000.0
2011-01-25 12:05:00,78.28,78.36,78.27,78.35,165800.0,44.7607,44.8064,44.7549,44.8007,165800.0
2011-01-25 12:10:00,78.36,78.48,78.34,78.47,223600.0,44.8064,44.875,44.795,44.8693,223600.0
2011-01-25 12:15:00,78.48,78.52,78.4,78.46,157100.0,44.875,44.8979,44.8293,44.8636,157100.0
2011-01-25 12:20:00,78.45,78.49,78.45,78.48,144600.0,44.8579,44.8807,44.8579,44.875,144600.0
2011-01-25 12:25:00,78.49,78.55,78.44,78.49,175200.0,44.8807,44.9151,44.8522,44.8807,175200.0
2011-01-25 12:30:00,78.5,78.55,78.46,78.46,148700.0,44.8865,44.9151,44.8636,44.8636,148700.0
2011-01-25 12:35:00,78.47,78.49,78.42,78.46,201300.0,44.8693,44.8807,44.8407,44.8636,201300.0
2011-01-25 12:40:00,78.47,78.55,78.47,78.54,93200.0,44.8693,44.9151,44.8693,44.9093,93200.0
2011-01-25 12:45:00,78.55,78.58,78.53,78.56,181700.0,44.9151,44.9322,44.9036,44.9208,181700.0
2011-01-25 12:50:00,78.56,78.6,78.54,78.54,106900.0,44.9208,44.9436,44.9093,44.9093,106900.0
2011-01-25 12:55:00,78.54,78.57,78.48,78.53,76400.0,44.9093,44.9265,44.875,44.9036,76400.0
2011-01-25 13:00:00,78.53,78.53,78.47,78.47,88700.0,44.9036,44.9036,44.8693,44.8693,88700.0
2011-01-25 13:05:00,78.47,78.52,78.46,78.51,84000.0,44.8693,44.8979,44.8636,44.8922,84000.0
2011-01-25 13:10:00,78.51,78.58,78.49,78.52,89500.0,44.8922,44.9322,44.8807,44.8979,89500.0
2011-01-25 13:15:00,78.52,78.55,78.49,78.49,49200.0,44.8979,44.9151,44.8807,44.8807,49200.0
2011-01-25 13:20:00,78.5,78.5,78.38,78.42,160200.0,44.8865,44.8865,44.8178,44.8407,160200.0
2011-01-25 13:25:00,78.42,78.42,78.35,78.41,105800.0,44.8407,44.8407,44.8007,44.835,105800.0
2011-01-25 13:30:00,78.41,78.47,78.4,78.42,71500.0,44.835,44.8693,44.8293,44.8407,71500.0
2011-01-25 13:35:00,78.42,78.42,78.19,78.23,358100.0,44.8407,44.8407,44.7092,44.7321,358100.0
2011-01-25 13:40:00,78.23,78.38,78.22,78.34,106600.0,44.7321,44.8178,44.7264,44.795,106600.0
2011-01-25 13:45:00,78.35,78.44,78.34,78.41,63900.0,44.8007,44.8522,44.795,44.835,63900.0
2011-01-25 13:50:00,78.41,78.45,78.39,78.4,104900.0,44.835,44.8579,44.8236,44.8293,104900.0
2011-01-25 13:55:00,78.39,78.43,78.38,78.4,52000.0,44.8236,44.8464,44.8178,44.8293,52000.0
2011-01-25 14:00:00,78.4,78.43,78.28,78.32,147600.0,44.8293,44.8464,44.7607,44.7835,147600.0
2011-01-25 14:05:00,78.32,78.33,78.25,78.29,133900.0,44.7835,44.7893,44.7435,44.7664,133900.0
2011-01-25 14:10:00,78.29,78.34,78.25,78.27,129000.0,44.7664,44.795,44.7435,44.7549,129000.0
2011-01-25 14:15:00,78.27,78.27,78.1,78.21,284100.0,44.7549,44.7549,44.6577,44.7206,284100.0
2011-01-25 14:20:00,78.22,78.26,78.1,78.1,242500.0,44.7264,44.7492,44.6577,44.6577,242500.0
2011-01-25 14:25:00,78.11,78.15,78.03,78.09,335700.0,44.6635,44.6863,44.6177,44.652,335700.0
2011-01-25 14:30:00,78.09,78.15,78.07,78.1,129600.0,44.652,44.6863,44.6406,44.6577,129600.0
2011-01-25 14:35:00,78.1,78.23,78.07,78.19,207100.0,44.6577,44.7321,44.6406,44.7092,207100.0
2011-01-25 14:40:00,78.19,78.26,78.15,78.23,136400.0,44.7092,44.7492,44.6863,44.7321,136400.0
2011-01-25 14:45:00,78.23,78.31,78.15,78.16,169700.0,44.7321,44.7778,44.6863,44.6921,169700.0
2011-01-25 14:50:00,78.16,78.2,78.07,78.12,236700.0,44.6921,44.7149,44.6406,44.6692,236700.0
2011-01-25 14:55:00,78.12,78.21,78.1,78.21,160100.0,44.6692,44.7206,44.6577,44.7206,160100.0
2011-01-25 15:00:00,78.2,78.29,78.17,78.28,174400.0,44.7149,44.7664,44.6978,44.7607,174400.0
2011-01-25 15:05:00,78.29,78.34,78.24,78.27,179900.0,44.7664,44.795,44.7378,44.7549,179900.0
2011-01-25 15:10:00,78.26,78.41,78.24,78.36,270900.0,44.7492,44.835,44.7378,44.8064,270900.0
2011-01-25 15:15:00,78.37,78.48,78.37,78.4,253600.0,44.8121,44.875,44.8121,44.8293,253600.0
2011-01-25 15:20:00,78.4,78.55,78.37,78.46,271000.0,44.8293,44.9151,44.8121,44.8636,271000.0
2011-01-25 15:25:00,78.47,78.56,78.43,78.54,150900.0,44.8693,44.9208,44.8464,44.9093,150900.0
2011-01-25 15:30:00,78.54,78.56,78.4,78.44,246200.0,44.9093,44.9208,44.8293,44.8522,246200.0
2011-01-25 15:35:00,78.43,78.49,78.37,78.48,167000.0,44.8464,44.8807,44.8121,44.875,167000.0
2011-01-25 15:40:00,78.47,78.57,78.46,78.57,239700.0,44.8693,44.9265,44.8636,44.9265,239700.0
2011-01-25 15:45:00,78.57,78.72,78.55,78.6,770800.0,44.9265,45.0123,44.9151,44.9436,770800.0
2011-01-25 15:50:00,78.61,78.7,78.55,78.69,316500.0,44.9494,45.0008,44.9151,44.9951,316500.0
2011-01-25 15:55:00,78.7,78.8,78.66,78.69,955400.0,45.0008,45.058,44.978,44.9951,955400.0
2011-01-26 09:30:00,78.71,78.82,78.49,78.62,474700.0,45.0065,45.0694,44.8807,44.9551,474700.0
2011-01-26 09:35:00,78.62,78.9,78.6,78.89,352100.0,44.9551,45.1152,44.9436,45.1095,352100.0
2011-01-26 09:40:00,78.88,79.02,78.76,79.02,583000.0,45.1037,45.1838,45.0351,45.1838,583000.0
2011-01-26 09:45:00,79.02,79.24,79.0,79.14,472800.0,45.1838,45.3096,45.1724,45.2524,472800.0
2011-01-26 09:50:00,79.13,79.17,79.03,79.13,313000.0,45.2467,45.2696,45.1895,45.2467,313000.0
2011-01-26 09:55:00,79.12,79.2,79.08,79.17,174800.0,45.241,45.2867,45.2181,45.2696,174800.0
2011-01-26 10:00:00,79.17,79.23,79.06,79.07,354700.0,45.2696,45.3039,45.2067,45.2124,354700.0
2011-01-26 10:05:00,79.07,79.17,79.01,79.13,416200.0,45.2124,45.2696,45.1781,45.2467,416200.0
2011-01-26 10:10:00,79.14,79.17,79.05,79.12,464300.0,45.2524,45.2696,45.201,45.241,464300.0
2011-01-26 10:15:00,79.11,79.2,79.07,79.09,354000.0,45.2353,45.2867,45.2124,45.2238,354000.0
2011-01-26 10:20:00,79.08,79.17,79.01,79.13,295700.0,45.2181,45.2696,45.1781,45.2467,295700.0
2011-01-26 10:25:00,79.12,79.29,79.12,79.29,343700.0,45.241,45.3382,45.241,45.3382,343700.0
2011-01-26 10:30:00,79.28,79.28,79.0,79.05,558400.0,45.3325,45.3325,45.1724,45.201,558400.0
2011-01-26 10:35:00,79.05,79.11,79.0,79.09,330600.0,45.201,45.2353,45.1724,45.2238,330600.0
2011-01-26 10:40:00,79.08,79.21,79.05,79.11,295200.0,45.2181,45.2924,45.201,45.2353,295200.0
2011-01-26 10:45:00,79.11,79.16,78.93,79.01,428500.0,45.2353,45.2639,45.1323,45.1781,428500.0
2011-01-26 10:50:00,79.01,79.08,78.98,79.07,267600.0,45.1781,45.2181,45.1609,45.2124,267600.0
2011-01-26 10:55:00,79.07,79.08,78.91,79.05,224400.0,45.2124,45.2181,45.1209,45.201,224400.0
2011-01-26 11:00:00,79.05,79.11,78.97,79.07,150100.0,45.201,45.2353,45.1552,45.2124,150100.0
2011-01-26 11:05:00,79.06,79.08,78.99,79.05,196000.0,45.2067,45.2181,45.1666,45.201,196000.0
2011-01-26 11:10:00,79.05,79.05,78.98,79.04,232200.0,45.201,45.201,45.1609,45.1952,232200.0
2011-01-26 11:15:00,79.04,79.05,78.95,79.0,192900.0,45.1952,45.201,45.1438,45.1724,192900.0
2011-01-26 11:20:00,79.0,79.06,78.9,79.03,298100.0,45.1724,45.2067,45.1152,45.1895,298100.0
2011-01-26 11:25:00,79.04,79.1,79.01,79.09,133300.0,45.1952,45.2295,45.1781,45.2238,133300.0
2011-01-26 11:30:00,79.09,79.1,79.05,79.05,134400.0,45.2238,45.2295,45.201,45.201,134400.0
2011-01-26 11:35:00,79.04,79.09,79.03,79.04,111900.0,45.1952,45.2238,45.1895,45.1952,111900.0
2011-01-26 11:40:00,79.06,79.13,79.05,79.11,118200.0,45.2067,45.2467,45.201,45.2353,118200.0
2011-01-26 11:45:00,79.11,79.23,79.1,79.19,201400.0,45.2353,45.3039,45.2295,45.281,201400.0
2011-01-26 11:50:00,79.19,79.19,79.09,79.1,109700.0,45.281,45.281,45.2238,45.2295,109700.0
2011-01-26 11:55:00,79.09,79.2,79.08,79.15,198200.0,45.2238,45.2867,45.2181,45.2581,198200.0
2011-01-26 12:00:00,79.15,79.2,79.1,79.12,98400.0,45.2581,45.2867,45.2295,45.241,98400.0
2011-01-26 12:05:00,79.11,79.2,79.08,79.17,100300.0,45.2353,45.2867,45.2181,45.2696,100300.0
2011-01-26 12:10:00,79.17,79.21,79.14,79.15,99300.0,45.2696,45.2924,45.2524,45.2581,99300.0
2011-01-26 12:15:00,79.16,79.16,79.05,79.05,133700.0,45.2639,45.2639,45.201,45.201,133700.0
2011-01-26 12:20:00,79.06,79.14,79.05,79.14,120300.0,45.2067,45.2524,45.201,45.2524,120300.0
2011-01-26 12:25:00,79.14,79.18,79.12,79.16,94700.0,45.2524,45.2753,45.241,45.2639,94700.0
2011-01-26 12:30:00,79.17,79.19,79.15,79.17,76100.0,45.2696,45.281,45.2581,45.2696,76100.0
2011-01-26 12:35:00,79.17,79.19,79.11,79.17,110400.0,45.2696,45.281,45.2353,45.2696,110400.0
2011-01-26 12:40:00,79.17,79.27,79.15,79.2,163300.0,45.2696,45.3268,45.2581,45.2867,163300.0
2011-01-26 12:45:00,79.2,79.23,79.16,79.2,77700.0,45.2867,45.3039,45.2639,45.2867,77700.0
2011-01-26 12:50:00,79.21,79.24,79.17,79.22,97600.0,45.2924,45.3096,45.2696,45.2982,97600.0
2011-01-26 12:55:00,79.22,79.26,79.2,79.25,127200.0,45.2982,45.321,45.2867,45.3153,127200.0
2011-01-26 13:00:00,79.25,79.39,79.2,79.2,248200.0,45.3153,45.3954,45.2867,45.2867,248200.0
2011-01-26 13:05:00,79.21,79.3,79.19,79.28,240800.0,45.2924,45.3439,45.281,45.3325,240800.0
2011-01-26 13:10:00,79.29,79.32,79.24,79.29,118400.0,45.3382,45.3553,45.3096,45.3382,118400.0
2011-01-26 13:15:00,79.29,79.33,79.23,79.23,190000.0,45.3382,45.3611,45.3039,45.3039,190000.0
2011-01-26 13:20:00,79.23,79.25,79.19,79.19,159200.0,45.3039,45.3153,45.281,45.281,159200.0
2011-01-26 13:25:00,79.19,79.29,79.17,79.26,140300.0,45.281,45.3382,45.2696,45.321,140300.0
2011-01-26 13:30:00,79.27,79.27,79.16,79.16,110100.0,45.3268,45.3268,45.2639,45.2639,110100.0
2011-01-26 13:35:00,79.16,79.23,79.11,79.16,109700.0,45.2639,45.3039,45.2353,45.2639,109700.0
2011-01-26 13:40:00,79.16,79.23,79.13,79.21,159500.0,45.2639,45.3039,45.2467,45.2924,159500.0
2011-01-26 13:45:00,79.21,79.23,79.1,79.11,160600.0,45.2924,45.3039,45.2295,45.2353,160600.0
2011-01-26 13:50:00,79.12,79.23,79.11,79.13,265800.0,45.241,45.3039,45.2353,45.2467,265800.0
2011-01-26 13:55:00,79.13,79.15,79.08,79.12,131800.0,45.2467,45.2581,45.2181,45.241,131800.0
2011-01-26 14:00:00,79.12,79.16,79.1,79.12,91700.0,45.241,45.2639,45.2295,45.241,91700.0
2011-01-26 14:05:00,79.12,79.19,79.07,79.1,156900.0,45.241,45.281,45.2124,45.2295,156900.0
2011-01-26 14:10:00,79.09,79.15,79.09,79.13,197500.0,45.2238,45.2581,45.2238,45.2467,197500.0
2011-01-26 14:15:00,79.13,79.3,79.03,79.18,352800.0,45.2467,45.3439,45.1895,45.2753,352800.0
2011-01-26 14:20:00,79.19,79.21,79.03,79.11,336300.0,45.281,45.2924,45.1895,45.2353,336300.0
2011-01-26 14:25:00,79.12,79.21,79.03,79.1,402900.0,45.241,45.2924,45.1895,45.2295,402900.0
2011-01-26 14:30:00,79.11,79.26,79.07,79.21,321100.0,45.2353,45.321,45.2124,45.2924,321100.0
2011-01-26 14:35:00,79.22,79.28,79.19,79.27,211500.0,45.2982,45.3325,45.281,45.3268,211500.0
2011-01-26 14:40:00,79.26,79.41,79.22,79.4,312700.0,45.321,45.4068,45.2982,45.4011,312700.0
2011-01-26 14:45:00,79.4,79.46,79.28,79.32,406300.0,45.4011,45.4354,45.3325,45.3553,406300.0
2011-01-26 14:50:00,79.32,79.4,79.32,79.35,236700.0,45.3553,45.4011,45.3553,45.3725,236700.0
2011-01-26 14:55:00,79.35,79.47,79.27,79.41,388700.0,45.3725,45.4411,45.3268,45.4068,388700.0
2011-01-26 15:00:00,79.4,79.47,79.35,79.47,173400.0,45.4011,45.4411,45.3725,45.4411,173400.0
2011-01-26 15:05:00,79.48,79.48,79.36,79.43,202600.0,45.4468,45.4468,45.3782,45.4182,202600.0
2011-01-26 15:10:00,79.43,79.61,79.38,79.55,464100.0,45.4182,45.5212,45.3896,45.4869,464100.0
2011-01-26 15:15:00,79.55,79.59,79.46,79.47,383600.0,45.4869,45.5097,45.4354,45.4411,383600.0
2011-01-26 15:20:00,79.48,79.67,79.47,79.6,306900.0,45.4468,45.5555,45.4411,45.5154,306900.0
2011-01-26 15:25:00,79.59,79.71,79.51,79.7,471600.0,45.5097,45.5783,45.464,45.5726,471600.0
2011-01-26 15:30:00,79.69,79.74,79.6,79.74,463000.0,45.5669,45.5955,45.5154,45.5955,463000.0
2011-01-26 15:35:00,79.74,79.75,79.66,79.69,462200.0,45.5955,45.6012,45.5498,45.5669,462200.0
2011-01-26 15:40:00,79.69,79.8,79.68,79.77,430100.0,45.5669,45.6298,45.5612,45.6127,430100.0
2011-01-26 15:45:00,79.76,79.86,79.71,79.82,1070200.0,45.6069,45.6641,45.5783,45.6412,1070200.0
2011-01-26 15:50:00,79.82,79.86,79.73,79.75,1021500.0,45.6412,45.6641,45.5898,45.6012,1021500.0
2011-01-26 15:55:00,79.75,79.77,79.57,79.57,1384200.0,45.6012,45.6127,45.4983,45.4983,1384200.0
2011-01-27 09:30:00,79.87,79.9,79.74,79.79,442400.0,45.6698,45.687,45.5955,45.6241,442400.0
2011-01-27 09:35:00,79.8,79.86,79.52,79.66,278600.0,45.6298,45.6641,45.4697,45.5498,278600.0
2011-01-27 09:40:00,79.66,79.66,79.41,79.51,330000.0,45.5498,45.5498,45.4068,45.464,330000.0
2011-01-27 09:45:00,79.52,79.59,79.48,79.59,195700.0,45.4697,45.5097,45.4468,45.5097,195700.0
2011-01-27 09:50:00,79.59,79.79,79.59,79.78,164300.0,45.5097,45.6241,45.5097,45.6184,164300.0
2011-01-27 09:55:00,79.79,79.88,79.78,79.88,152300.0,45.6241,45.6756,45.6184,45.6756,152300.0
2011-01-27 10:00:00,79.88,79.93,79.73,79.78,311400.0,45.6756,45.7041,45.5898,45.6184,311400.0
2011-01-27 10:05:00,79.79,79.82,79.71,79.74,181000.0,45.6241,45.6412,45.5783,45.5955,181000.0
2011-01-27 10:10:00,79.73,79.84,79.69,79.84,193000.0,45.5898,45.6527,45.5669,45.6527,193000.0
2011-01-27 10:15:00,79.84,79.87,79.81,79.86,217200.0,45.6527,45.6698,45.6355,45.6641,217200.0
2011-01-27 10:20:00,79.86,79.88,79.81,79.83,167000.0,45.6641,45.6756,45.6355,45.647,167000.0
2011-01-27 10:25:00,79.83,79.92,79.81,79.91,188500.0,45.647,45.6984,45.6355,45.6927,188500.0
2011-01-27 10:30:00,79.91,79.97,79.9,79.92,230900.0,45.6927,45.727,45.687,45.6984,230900.0
2011-01-27 10:35:00,79.93,79.93,79.82,79.84,181100.0,45.7041,45.7041,45.6412,45.6527,181100.0
2011-01-27 10:40:00,79.84,79.88,79.82,79.87,201800.0,45.6527,45.6756,45.6412,45.6698,201800.0
2011-01-27 10:45:00,79.87,79.93,79.86,79.89,159900.0,45.6698,45.7041,45.6641,45.6813,159900.0
2011-01-27 10:50:00,79.89,79.94,79.85,79.89,195200.0,45.6813,45.7099,45.6584,45.6813,195200.0
2011-01-27 10:55:00,79.88,79.94,79.87,79.88,133200.0,45.6756,45.7099,45.6698,45.6756,133200.0
2011-01-27 11:00:00,79.89,79.89,79.77,79.84,222500.0,45.6813,45.6813,45.6127,45.6527,222500.0
2011-01-27 11:05:00,79.85,79.85,79.71,79.74,382700.0,45.6584,45.6584,45.5783,45.5955,382700.0
2011-01-27 11:10:00,79.75,79.83,79.74,79.8,263800.0,45.6012,45.647,45.5955,45.6298,263800.0
2011-01-27 11:15:00,79.8,79.84,79.74,79.83,272300.0,45.6298,45.6527,45.5955,45.647,272300.0
2011-01-27 11:20:00,79.83,79.85,79.69,79.7,159900.0,45.647,45.6584,45.5669,45.5726,159900.0
2011-01-27 11:25:00,79.71,79.76,79.59,79.62,406400.0,45.5783,45.6069,45.5097,45.5269,406400.0
2011-01-27 11:30:00,79.63,79.72,79.6,79.7,271000.0,45.5326,45.5841,45.5154,45.5726,271000.0
2011-01-27 11:35:00,79.7,79.76,79.62,79.72,273800.0,45.5726,45.6069,45.5269,45.5841,273800.0
2011-01-27 11:40:00,79.71,79.74,79.54,79.56,293000.0,45.5783,45.5955,45.4811,45.4926,293000.0
2011-01-27 11:45:00,79.56,79.58,79.54,79.55,162200.0,45.4926,45.504,45.4811,45.4869,162200.0
2011-01-27 11:50:00,79.55,79.55,79.45,79.51,196000.0,45.4869,45.4869,45.4297,45.464,196000.0
2011-01-27 11:55:00,79.5,79.59,79.48,79.55,154700.0,45.4583,45.5097,45.4468,45.4869,154700.0
2011-01-27 12:00:00,79.55,79.56,79.53,79.56,80300.0,45.4869,45.4926,45.4754,45.4926,80300.0
2011-01-27 12:05:00,79.56,79.58,79.52,79.54,82100.0,45.4926,45.504,45.4697,45.4811,82100.0
2011-01-27 12:10:00,79.55,79.57,79.52,79.53,100900.0,45.4869,45.4983,45.4697,45.4754,100900.0
2011-01-27 12:15:00,79.53,79.54,79.48,79.51,182400.0,45.4754,45.4811,45.4468,45.464,182400.0
2011-01-27 12:20:00,79.51,79.52,79.34,79.36,250300.0,45.464,45.4697,45.3668,45.3782,250300.0
2011-01-27 12:25:00,79.35,79.43,79.35,79.42,102100.0,45.3725,45.4182,45.3725,45.4125,102100.0
2011-01-27 12:30:00,79.42,79.45,79.38,79.45,101200.0,45.4125,45.4297,45.3896,45.4297,101200.0
2011-01-27 12:35:00,79.45,79.49,79.44,79.47,112900.0,45.4297,45.4525,45.424,45.4411,112900.0
2011-01-27 12:40:00,79.46,79.49,79.45,79.48,70800.0,45.4354,45.4525,45.4297,45.4468,70800.0
2011-01-27 12:45:00,79.49,79.51,79.47,79.5,114300.0,45.4525,45.464,45.4411,45.4583,114300.0
2011-01-27 12:50:00,79.5,79.57,79.48,79.5,145500.0,45.4583,45.4983,45.4468,45.4583,145500.0
2011-01-27 12:55:00,79.51,79.57,79.48,79.54,93500.0,45.464,45.4983,45.4468,45.4811,93500.0
2011-01-27 13:00:00,79.54,79.57,79.49,79.51,80200.0,45.4811,45.4983,45.4525,45.464,80200.0
2011-01-27 13:05:00,79.5,79.52,79.45,79.47,84400.0,45.4583,45.4697,45.4297,45.4411,84400.0
2011-01-27 13:10:00,79.46,79.48,79.43,79.46,67600.0,45.4354,45.4468,45.4182,45.4354,67600.0
2011-01-27 13:15:00,79.46,79.57,79.46,79.57,113000.0,45.4354,45.4983,45.4354,45.4983,113000.0
2011-01-27 13:20:00,79.56,79.57,79.53,79.56,78500.0,45.4926,45.4983,45.4754,45.4926,78500.0
2011-01-27 13:25:00,79.57,79.58,79.55,79.56,62900.0,45.4983,45.504,45.4869,45.4926,62900.0
2011-01-27 13:30:00,79.56,79.65,79.55,79.62,130700.0,45.4926,45.544,45.4869,45.5269,130700.0
2011-01-27 13:35:00,79.62,79.62,79.58,79.59,79500.0,45.5269,45.5269,45.504,45.5097,79500.0
2011-01-27 13:40:00,79.6,79.65,79.59,79.62,72500.0,45.5154,45.544,45.5097,45.5269,72500.0
2011-01-27 13:45:00,79.62,79.71,79.62,79.71,99600.0,45.5269,45.5783,45.5269,45.5783,99600.0
2011-01-27 13:50:00,79.71,79.72,79.66,79.68,172100.0,45.5783,45.5841,45.5498,45.5612,172100.0
2011-01-27 13:55:00,79.69,79.74,79.68,79.72,71000.0,45.5669,45.5955,45.5612,45.5841,71000.0
2011-01-27 14:00:00,79.72,79.78,79.69,79.77,229700.0,45.5841,45.6184,45.5669,45.6127,229700.0
2011-01-27 14:05:00,79.78,79.8,79.73,79.75,115600.0,45.6184,45.6298,45.5898,45.6012,115600.0
2011-01-27 14:10:00,79.76,79.79,79.75,79.78,85400.0,45.6069,45.6241,45.6012,45.6184,85400.0
2011-01-27 14:15:00,79.78,79.8,79.78,79.78,87600.0,45.6184,45.6298,45.6184,45.6184,87600.0
2011-01-27 14:20:00,79.78,79.85,79.77,79.81,135000.0,45.6184,45.6584,45.6127,45.6355,135000.0
2011-01-27 14:25:00,79.82,79.86,79.71,79.73,254900.0,45.6412,45.6641,45.5783,45.5898,254900.0
2011-01-27 14:30:00,79.72,79.74,79.61,79.62,163000.0,45.5841,45.5955,45.5212,45.5269,163000.0
2011-01-27 14:35:00,79.61,79.68,79.6,79.67,132100.0,45.5212,45.5612,45.5154,45.5555,132100.0
2011-01-27 14:40:00,79.68,79.88,79.66,79.83,249600.0,45.5612,45.6756,45.5498,45.647,249600.0
2011-01-27 14:45:00,79.84,79.92,79.82,79.9,164400.0,45.6527,45.6984,45.6412,45.687,164400.0
2011-01-27 14:50:00,79.91,79.97,79.9,79.92,318100.0,45.6927,45.727,45.687,45.6984,318100.0
2011-01-27 14:55:00,79.92,79.97,79.9,79.94,178500.0,45.6984,45.727,45.687,45.7099,178500.0
2011-01-27 15:00:00,79.95,79.96,79.87,79.93,183300.0,45.7156,45.7213,45.6698,45.7041,183300.0
2011-01-27 15:05:00,79.94,79.95,79.89,79.93,149200.0,45.7099,45.7156,45.6813,45.7041,149200.0
2011-01-27 15:10:00,79.93,79.97,79.92,79.95,178500.0,45.7041,45.727,45.6984,45.7156,178500.0
2011-01-27 15:15:00,79.95,79.98,79.92,79.95,218500.0,45.7156,45.7327,45.6984,45.7156,218500.0
2011-01-27 15:20:00,79.95,79.96,79.92,79.94,133000.0,45.7156,45.7213,45.6984,45.7099,133000.0
2011-01-27 15:25:00,79.94,79.98,79.94,79.96,168800.0,45.7099,45.7327,45.7099,45.7213,168800.0
2011-01-27 15:30:00,79.96,79.98,79.91,79.91,188800.0,45.7213,45.7327,45.6927,45.6927,188800.0
2011-01-27 15:35:00,79.91,79.95,79.89,79.94,201800.0,45.6927,45.7156,45.6813,45.7099,201800.0
2011-01-27 15:40:00,79.93,79.98,79.93,79.97,306400.0,45.7041,45.7327,45.7041,45.727,306400.0
2011-01-27 15:45:00,79.97,79.98,79.94,79.95,368100.0,45.727,45.7327,45.7099,45.7156,368100.0
2011-01-27 15:50:00,79.94,79.95,79.86,79.87,400100.0,45.7099,45.7156,45.6641,45.6698,400100.0
2011-01-27 15:55:00,79.86,79.94,79.83,79.88,630000.0,45.6641,45.7099,45.647,45.6756,630000.0
2011-01-28 09:30:00,79.74,79.89,79.72,79.75,364700.0,45.5955,45.6813,45.5841,45.6012,364700.0
2011-01-28 09:35:00,79.77,79.82,79.63,79.69,210500.0,45.6127,45.6412,45.5326,45.5669,210500.0
2011-01-28 09:40:00,79.69,79.73,79.66,79.69,343700.0,45.5669,45.5898,45.5498,45.5669,343700.0
2011-01-28 09:45:00,79.7,79.84,79.69,79.75,453200.0,45.5726,45.6527,45.5669,45.6012,453200.0
2011-01-28 09:50:00,79.75,79.79,79.63,79.65,430800.0,45.6012,45.6241,45.5326,45.544,430800.0
2011-01-28 09:55:00,79.65,79.68,79.53,79.59,362600.0,45.544,45.5612,45.4754,45.5097,362600.0
2011-01-28 10:00:00,79.6,79.61,79.46,79.46,402900.0,45.5154,45.5212,45.4354,45.4354,402900.0
2011-01-28 10:05:00,79.47,79.55,79.41,79.53,309700.0,45.4411,45.4869,45.4068,45.4754,309700.0
2011-01-28 10:10:00,79.54,79.63,79.47,79.59,189100.0,45.4811,45.5326,45.4411,45.5097,189100.0
2011-01-28 10:15:00,79.59,79.61,79.5,79.51,294500.0,45.5097,45.5212,45.4583,45.464,294500.0
2011-01-28 10:20:00,79.51,79.53,79.42,79.5,353200.0,45.464,45.4754,45.4125,45.4583,353200.0
2011-01-28 10:25:00,79.49,79.67,79.49,79.57,384400.0,45.4525,45.5555,45.4525,45.4983,384400.0
2011-01-28 10:30:00,79.57,79.63,79.44,79.51,366100.0,45.4983,45.5326,45.424,45.464,366100.0
2011-01-28 10:35:00,79.51,79.55,79.48,79.52,249600.0,45.464,45.4869,45.4468,45.4697,249600.0
2011-01-28 10:40:00,79.52,79.54,79.42,79.48,235000.0,45.4697,45.4811,45.4125,45.4468,235000.0
2011-01-28 10:45:00,79.48,79.48,79.3,79.4,344700.0,45.4468,45.4468,45.3439,45.4011,344700.0
2011-01-28 10:50:00,79.41,79.44,79.25,79.33,441700.0,45.4068,45.424,45.3153,45.3611,441700.0
2011-01-28 10:55:00,79.34,79.39,79.27,79.31,259100.0,45.3668,45.3954,45.3268,45.3496,259100.0
2011-01-28 11:00:00,79.3,79.39,79.25,79.37,324400.0,45.3439,45.3954,45.3153,45.3839,324400.0
2011-01-28 11:05:00,79.37,79.43,79.2,79.27,280900.0,45.3839,45.4182,45.2867,45.3268,280900.0
2011-01-28 11:10:00,79.27,79.34,79.18,79.18,364500.0,45.3268,45.3668,45.2753,45.2753,364500.0
2011-01-28 11:15:00,79.19,79.27,79.12,79.2,328000.0,45.281,45.3268,45.241,45.2867,328000.0
2011-01-28 11:20:00,79.19,79.28,79.16,79.21,235400.0,45.281,45.3325,45.2639,45.2924,235400.0
2011-01-28 11:25:00,79.21,79.37,79.19,79.35,304300.0,45.2924,45.3839,45.281,45.3725,304300.0
2011-01-28 11:30:00,79.35,79.4,79.12,79.12,411900.0,45.3725,45.4011,45.241,45.241,411900.0
2011-01-28 11:35:00,79.13,79.4,79.12,79.35,403500.0,45.2467,45.4011,45.241,45.3725,403500.0
2011-01-28 11:40:00,79.35,79.49,79.34,79.43,422200.0,45.3725,45.4525,45.3668,45.4182,422200.0
2011-01-28 11:45:00,79.43,79.49,79.41,79.42,279100.0,45.4182,45.4525,45.4068,45.4125,279100.0
2011-01-28 11:50:00,79.42,79.46,79.25,79.4,295600.0,45.4125,45.4354,45.3153,45.4011,295600.0
2011-01-28 11:55:00,79.4,79.53,79.35,79.49,319100.0,45.4011,45.4754,45.3725,45.4525,319100.0
2011-01-28 12:00:00,79.48,79.5,79.2,79.32,499000.0,45.4468,45.4583,45.2867,45.3553,499000.0
2011-01-28 12:05:00,79.32,79.42,79.24,79.33,367300.0,45.3553,45.4125,45.3096,45.3611,367300.0
2011-01-28 12:10:00,79.34,79.42,79.26,79.31,172300.0,45.3668,45.4125,45.321,45.3496,172300.0
2011-01-28 12:15:00,79.32,79.45,79.31,79.36,184900.0,45.3553,45.4297,45.3496,45.3782,184900.0
2011-01-28 12:20:00,79.36,79.42,79.29,79.33,292000.0,45.3782,45.4125,45.3382,45.3611,292000.0
2011-01-28 12:25:00,79.33,79.38,79.28,79.31,197600.0,45.3611,45.3896,45.3325,45.3496,197600.0
2011-01-28 12:30:00,79.3,79.4,79.29,79.36,281100.0,45.3439,45.4011,45.3382,45.3782,281100.0
2011-01-28 12:35:00,79.36,79.52,79.35,79.51,251000.0,45.3782,45.4697,45.3725,45.464,251000.0
2011-01-28 12:40:00,79.51,79.51,79.44,79.51,271600.0,45.464,45.464,45.424,45.464,271600.0
2011-01-28 12:45:00,79.51,79.56,79.47,79.5,345100.0,45.464,45.4926,45.4411,45.4583,345100.0
2011-01-28 12:50:00,79.5,79.6,79.43,79.46,221600.0,45.4583,45.5154,45.4182,45.4354,221600.0
2011-01-28 12:55:00,79.46,79.5,79.41,79.49,120300.0,45.4354,45.4583,45.4068,45.4525,120300.0
2011-01-28 13:00:00,79.49,79.5,79.36,79.4,187400.0,45.4525,45.4583,45.3782,45.4011,187400.0
2011-01-28 13:05:00,79.38,79.39,79.2,79.2,290100.0,45.3896,45.3954,45.2867,45.2867,290100.0
2011-01-28 13:10:00,79.2,79.37,79.2,79.35,234700.0,45.2867,45.3839,45.2867,45.3725,234700.0
2011-01-28 13:15:00,79.36,79.42,79.25,79.41,444600.0,45.3782,45.4125,45.3153,45.4068,444600.0
2011-01-28 13:20:00,79.4,79.41,79.19,79.3,301200.0,45.4011,45.4068,45.281,45.3439,301200.0
2011-01-28 13:25:00,79.3,79.35,79.2,79.21,210400.0,45.3439,45.3725,45.2867,45.2924,210400.0
2011-01-28 13:30:00,79.21,79.35,79.21,79.32,181700.0,45.2924,45.3725,45.2924,45.3553,181700.0
2011-01-28 13:35:00,79.31,79.31,79.1,79.19,224200.0,45.3496,45.3496,45.2295,45.281,224200.0
2011-01-28 13:40:00,79.19,79.25,79.05,79.12,313500.0,45.281,45.3153,45.201,45.241,313500.0
2011-01-28 13:45:00,79.13,79.23,79.12,79.23,164600.0,45.2467,45.3039,45.241,45.3039,164600.0
2011-01-28 13:50:00,79.23,79.32,79.2,79.29,132700.0,45.3039,45.3553,45.2867,45.3382,132700.0
2011-01-28 13:55:00,79.29,79.49,79.27,79.43,152300.0,45.3382,45.4525,45.3268,45.4182,152300.0
2011-01-28 14:00:00,79.43,79.46,79.37,79.42,139300.0,45.4182,45.4354,45.3839,45.4125,139300.0
2011-01-28 14:05:00,79.42,79.43,79.32,79.36,181700.0,45.4125,45.4182,45.3553,45.3782,181700.0
2011-01-28 14:10:00,79.36,79.4,79.28,79.32,114200.0,45.3782,45.4011,45.3325,45.3553,114200.0
2011-01-28 14:15:00,79.33,79.33,79.2,79.27,144400.0,45.3611,45.3611,45.2867,45.3268,144400.0
2011-01-28 14:20:00,79.28,79.34,79.2,79.32,167200.0,45.3325,45.3668,45.2867,45.3553,167200.0
2011-01-28 14:25:00,79.32,79.35,79.26,79.29,117900.0,45.3553,45.3725,45.321,45.3382,117900.0
2011-01-28 14:30:00,79.29,79.34,79.28,79.31,98600.0,45.3382,45.3668,45.3325,45.3496,98600.0
2011-01-28 14:35:00,79.32,79.41,79.29,79.32,186500.0,45.3553,45.4068,45.3382,45.3553,186500.0
2011-01-28 14:40:00,79.32,79.41,79.28,79.33,105000.0,45.3553,45.4068,45.3325,45.3611,105000.0
2011-01-28 14:45:00,79.33,79.41,79.26,79.36,123000.0,45.3611,45.4068,45.321,45.3782,123000.0
2011-01-28 14:50:00,79.37,79.4,79.29,79.31,342400.0,45.3839,45.4011,45.3382,45.3496,342400.0
2011-01-28 14:55:00,79.31,79.37,79.22,79.36,208100.0,45.3496,45.3839,45.2982,45.3782,208100.0
2011-01-28 15:00:00,79.36,79.39,79.3,79.39,340000.0,45.3782,45.3954,45.3439,45.3954,340000.0
2011-01-28 15:05:00,79.39,79.45,79.34,79.38,308300.0,45.3954,45.4297,45.3668,45.3896,308300.0
2011-01-28 15:10:00,79.38,79.41,79.3,79.38,253000.0,45.3896,45.4068,45.3439,45.3896,253000.0
2011-01-28 15:15:00,79.38,79.39,79.22,79.25,353400.0,45.3896,45.3954,45.2982,45.3153,353400.0
2011-01-28 15:20:00,79.25,79.3,79.11,79.24,401400.0,45.3153,45.3439,45.2353,45.3096,401400.0
2011-01-28 15:25:00,79.24,79.25,79.02,79.08,419200.0,45.3096,45.3153,45.1838,45.2181,419200.0
2011-01-28 15:30:00,79.1,79.18,79.04,79.15,291900.0,45.2295,45.2753,45.1952,45.2581,291900.0
2011-01-28 15:35:00,79.15,79.31,79.07,79.22,460000.0,45.2581,45.3496,45.2124,45.2982,460000.0
2011-01-28 15:40:00,79.22,79.22,78.93,79.05,555900.0,45.2982,45.2982,45.1323,45.201,555900.0
2011-01-28 15:45:00,79.05,79.13,78.96,78.97,578100.0,45.201,45.2467,45.1495,45.1552,578100.0
2011-01-28 15:50:00,78.97,79.03,78.87,79.02,628500.0,45.1552,45.1895,45.098,45.1838,628500.0
2011-01-28 15:55:00,79.02,79.08,78.89,79.0,877200.0,45.1838,45.2181,45.1095,45.1724,877200.0
2011-01-31 09:30:00,79.92,79.97,79.21,79.36,1698000.0,45.6984,45.727,45.2924,45.3782,1698000.0
2011-01-31 09:35:00,79.33,79.57,79.01,79.32,1096100.0,45.3611,45.4983,45.1781,45.3553,1096100.0
2011-01-31 09:40:00,79.33,79.73,79.25,79.62,651900.0,45.3611,45.5898,45.3153,45.5269,651900.0
2011-01-31 09:45:00,79.61,79.63,79.43,79.48,347200.0,45.5212,45.5326,45.4182,45.4468,347200.0
2011-01-31 09:50:00,79.48,79.76,79.46,79.55,432300.0,45.4468,45.6069,45.4354,45.4869,432300.0
2011-01-31 09:55:00,79.55,79.83,79.55,79.67,457900.0,45.4869,45.647,45.4869,45.5555,457900.0
2011-01-31 10:00:00,79.68,79.71,79.59,79.68,305200.0,45.5612,45.5783,45.5097,45.5612,305200.0
2011-01-31 10:05:00,79.68,79.72,79.53,79.55,316600.0,45.5612,45.5841,45.4754,45.4869,316600.0
2011-01-31 10:10:00,79.56,79.72,79.53,79.7,254400.0,45.4926,45.5841,45.4754,45.5726,254400.0
2011-01-31 10:15:00,79.7,79.76,79.61,79.74,262000.0,45.5726,45.6069,45.5212,45.5955,262000.0
2011-01-31 10:20:00,79.75,79.94,79.74,79.92,443300.0,45.6012,45.7099,45.5955,45.6984,443300.0
2011-01-31 10:25:00,79.91,79.97,79.88,79.96,340400.0,45.6927,45.727,45.6756,45.7213,340400.0
2011-01-31 10:30:00,79.96,79.98,79.86,79.9,329400.0,45.7213,45.7327,45.6641,45.687,329400.0
2011-01-31 10:35:00,79.91,79.92,79.88,79.89,214100.0,45.6927,45.6984,45.6756,45.6813,214100.0
2011-01-31 10:40:00,79.89,79.96,79.88,79.95,164300.0,45.6813,45.7213,45.6756,45.7156,164300.0
2011-01-31 10:45:00,79.96,79.98,79.89,79.92,216300.0,45.7213,45.7327,45.6813,45.6984,216300.0
2011-01-31 10:50:00,79.92,79.94,79.88,79.9,197500.0,45.6984,45.7099,45.6756,45.687,197500.0
2011-01-31 10:55:00,79.9,79.98,79.89,79.94,190400.0,45.687,45.7327,45.6813,45.7099,190400.0
2011-01-31 11:00:00,79.95,79.99,79.89,79.98,261600.0,45.7156,45.7384,45.6813,45.7327,261600.0
2011-01-31 11:05:00,79.98,80.01,79.63,79.7,2148600.0,45.7327,45.7499,45.5326,45.5726,2148600.0
2011-01-31 11:10:00,79.7,79.79,79.62,79.76,544600.0,45.5726,45.6241,45.5269,45.6069,544600.0
2011-01-31 11:15:00,79.76,79.82,79.66,79.8,253300.0,45.6069,45.6412,45.5498,45.6298,253300.0
2011-01-31 11:20:00,79.8,79.82,79.72,79.81,177100.0,45.6298,45.6412,45.5841,45.6355,177100.0
2011-01-31 11:25:00,79.81,79.84,79.75,79.78,198700.0,45.6355,45.6527,45.6012,45.6184,198700.0
2011-01-31 11:30:00,79.79,79.84,79.69,79.81,280600.0,45.6241,45.6527,45.5669,45.6355,280600.0
2011-01-31 11:35:00,79.8,79.83,79.75,79.79,119100.0,45.6298,45.647,45.6012,45.6241,119100.0
2011-01-31 11:40:00,79.78,79.89,79.75,79.85,147800.0,45.6184,45.6813,45.6012,45.6584,147800.0
2011-01-31 11:45:00,79.86,79.88,79.81,79.86,142300.0,45.6641,45.6756,45.6355,45.6641,142300.0
2011-01-31 11:50:00,79.86,79.86,79.78,79.86,155100.0,45.6641,45.6641,45.6184,45.6641,155100.0
2011-01-31 11:55:00,79.86,79.86,79.79,79.83,149300.0,45.6641,45.6641,45.6241,45.647,149300.0
2011-01-31 12:00:00,79.82,79.97,79.82,79.96,253200.0,45.6412,45.727,45.6412,45.7213,253200.0
2011-01-31 12:05:00,79.95,80.19,79.95,80.15,874700.0,45.7156,45.8528,45.7156,45.8299,874700.0
2011-01-31 12:10:00,80.16,80.22,80.09,80.22,260500.0,45.8357,45.87,45.7956,45.87,260500.0
2011-01-31 12:15:00,80.22,80.24,80.13,80.2,313600.0,45.87,45.8814,45.8185,45.8585,313600.0
2011-01-31 12:20:00,80.21,80.3,80.18,80.26,235700.0,45.8642,45.9157,45.8471,45.8928,235700.0
2011-01-31 12:25:00,80.28,80.5,80.27,80.45,482900.0,45.9043,46.0301,45.8986,46.0015,482900.0
2011-01-31 12:30:00,80.45,80.48,80.4,80.4,259900.0,46.0015,46.0186,45.9729,45.9729,259900.0
2011-01-31 12:35:00,80.42,80.54,80.42,80.44,265100.0,45.9843,46.0529,45.9843,45.9958,265100.0
2011-01-31 12:40:00,80.44,80.48,80.41,80.45,316500.0,45.9958,46.0186,45.9786,46.0015,316500.0
2011-01-31 12:45:00,80.45,80.49,80.42,80.46,144100.0,46.0015,46.0243,45.9843,46.0072,144100.0
2011-01-31 12:50:00,80.47,80.53,80.41,80.5,212900.0,46.0129,46.0472,45.9786,46.0301,212900.0
2011-01-31 12:55:00,80.5,80.58,80.49,80.57,209100.0,46.0301,46.0758,46.0243,46.0701,209100.0
2011-01-31 13:00:00,80.56,80.68,80.53,80.6,259100.0,46.0644,46.133,46.0472,46.0872,259100.0
2011-01-31 13:05:00,80.61,80.72,80.58,80.65,460300.0,46.093,46.1559,46.0758,46.1158,460300.0
2011-01-31 13:10:00,80.65,80.71,80.61,80.65,130200.0,46.1158,46.1501,46.093,46.1158,130200.0
2011-01-31 13:15:00,80.65,80.7,80.51,80.57,287100.0,46.1158,46.1444,46.0358,46.0701,287100.0
2011-01-31 13:20:00,80.58,80.62,80.52,80.54,227000.0,46.0758,46.0987,46.0415,46.0529,227000.0
2011-01-31 13:25:00,80.54,80.55,80.37,80.41,272500.0,46.0529,46.0587,45.9557,45.9786,272500.0
2011-01-31 13:30:00,80.41,80.41,80.3,80.35,194700.0,45.9786,45.9786,45.9157,45.9443,194700.0
2011-01-31 13:35:00,80.35,80.35,80.2,80.24,243700.0,45.9443,45.9443,45.8585,45.8814,243700.0
2011-01-31 13:40:00,80.23,80.34,80.23,80.3,218900.0,45.8757,45.9386,45.8757,45.9157,218900.0
2011-01-31 13:45:00,80.31,80.31,80.22,80.27,208000.0,45.9214,45.9214,45.87,45.8986,208000.0
2011-01-31 13:50:00,80.28,80.3,80.22,80.28,281700.0,45.9043,45.9157,45.87,45.9043,281700.0
2011-01-31 13:55:00,80.28,80.31,80.26,80.27,208800.0,45.9043,45.9214,45.8928,45.8986,208800.0
2011-01-31 14:00:00,80.27,80.3,80.21,80.22,231300.0,45.8986,45.9157,45.8642,45.87,231300.0
2011-01-31 14:05:00,80.22,80.28,80.17,80.2,239700.0,45.87,45.9043,45.8414,45.8585,239700.0
2011-01-31 14:10:00,80.2,80.28,80.18,80.22,363300.0,45.8585,45.9043,45.8471,45.87,363300.0
2011-01-31 14:15:00,80.22,80.36,80.17,80.28,185100.0,45.87,45.95,45.8414,45.9043,185100.0
2011-01-31 14:20:00,80.28,80.4,80.23,80.35,164300.0,45.9043,45.9729,45.8757,45.9443,164300.0
2011-01-31 14:25:00,80.35,80.47,80.35,80.4,205500.0,45.9443,46.0129,45.9443,45.9729,205500.0
2011-01-31 14:30:00,80.41,80.45,80.36,80.44,288800.0,45.9786,46.0015,45.95,45.9958,288800.0
2011-01-31 14:35:00,80.43,80.48,80.34,80.41,224600.0,45.99,46.0186,45.9386,45.9786,224600.0
2011-01-31 14:40:00,80.42,80.49,80.41,80.48,129900.0,45.9843,46.0243,45.9786,46.0186,129900.0
2011-01-31 14:45:00,80.48,80.5,80.33,80.34,192800.0,46.0186,46.0301,45.9329,45.9386,192800.0
2011-01-31 14:50:00,80.34,80.46,80.27,80.44,318900.0,45.9386,46.0072,45.8986,45.9958,318900.0
2011-01-31 14:55:00,80.45,80.49,80.41,80.47,171300.0,46.0015,46.0243,45.9786,46.0129,171300.0
2011-01-31 15:00:00,80.47,80.52,80.39,80.48,315000.0,46.0129,46.0415,45.9672,46.0186,315000.0
2011-01-31 15:05:00,80.48,80.52,80.44,80.47,181700.0,46.0186,46.0415,45.9958,46.0129,181700.0
2011-01-31 15:10:00,80.47,80.65,80.47,80.63,502900.0,46.0129,46.1158,46.0129,46.1044,502900.0
2011-01-31 15:15:00,80.63,80.73,80.59,80.72,307800.0,46.1044,46.1616,46.0815,46.1559,307800.0
2011-01-31 15:20:00,80.72,80.73,80.65,80.67,326600.0,46.1559,46.1616,46.1158,46.1273,326600.0
2011-01-31 15:25:00,80.67,80.7,80.6,80.61,644900.0,46.1273,46.1444,46.0872,46.093,644900.0
2011-01-31 15:30:00,80.62,80.73,80.56,80.68,419500.0,46.0987,46.1616,46.0644,46.133,419500.0
2011-01-31 15:35:00,80.68,80.74,80.66,80.68,301400.0,46.133,46.1673,46.1216,46.133,301400.0
2011-01-31 15:40:00,80.69,80.8,80.67,80.75,641000.0,46.1387,46.2016,46.1273,46.173,641000.0
2011-01-31 15:45:00,80.74,80.82,80.68,80.78,1060800.0,46.1673,46.213,46.133,46.1902,1060800.0
2011-01-31 15:50:00,80.78,80.79,80.67,80.72,519400.0,46.1902,46.1959,46.1273,46.1559,519400.0
2011-01-31 15:55:00,80.73,80.78,80.64,80.7,1328100.0,46.1616,46.1902,46.1101,46.1444,1328100.0
2011-02-01 09:30:00,81.17,81.6,81.04,81.49,816500.0,46.4132,46.6591,46.3388,46.5962,816500.0
2011-02-01 09:35:00,81.49,81.75,81.35,81.66,845500.0,46.5962,46.7448,46.5161,46.6934,845500.0
2011-02-01 09:40:00,81.65,81.77,81.5,81.63,626600.0,46.6876,46.7563,46.6019,46.6762,626600.0
2011-02-01 09:45:00,81.64,81.89,81.61,81.87,744700.0,46.6819,46.8249,46.6648,46.8134,744700.0
2011-02-01 09:50:00,81.87,81.9,81.79,81.85,454700.0,46.8134,46.8306,46.7677,46.802,454700.0
2011-02-01 09:55:00,81.85,81.96,81.82,81.83,620800.0,46.802,46.8649,46.7848,46.7906,620800.0
2011-02-01 10:00:00,81.84,81.92,81.73,81.86,442300.0,46.7963,46.842,46.7334,46.8077,442300.0
2011-02-01 10:05:00,81.86,81.9,81.83,81.89,237900.0,46.8077,46.8306,46.7906,46.8249,237900.0
2011-02-01 10:10:00,81.89,82.1,81.88,82.01,679600.0,46.8249,46.945,46.8192,46.8935,679600.0
2011-02-01 10:15:00,82.01,82.12,81.96,81.99,377700.0,46.8935,46.9564,46.8649,46.8821,377700.0
2011-02-01 10:20:00,82.0,82.19,81.99,82.17,564600.0,46.8878,46.9964,46.8821,46.985,564600.0
2011-02-01 10:25:00,82.16,82.28,82.11,82.17,491600.0,46.9793,47.0479,46.9507,46.985,491600.0
2011-02-01 10:30:00,82.17,82.44,82.16,82.32,751700.0,46.985,47.1394,46.9793,47.0707,751700.0
2011-02-01 10:35:00,82.32,82.44,82.28,82.41,421800.0,47.0707,47.1394,47.0479,47.1222,421800.0
2011-02-01 10:40:00,82.41,82.46,82.35,82.38,370600.0,47.1222,47.1508,47.0879,47.1051,370600.0
2011-02-01 10:45:00,82.37,82.49,82.34,82.38,338500.0,47.0993,47.168,47.0822,47.1051,338500.0
2011-02-01 10:50:00,82.37,82.46,82.3,82.43,329300.0,47.0993,47.1508,47.0593,47.1336,329300.0
2011-02-01 10:55:00,82.42,82.56,82.39,82.51,483100.0,47.1279,47.208,47.1108,47.1794,483100.0
2011-02-01 11:00:00,82.5,82.52,82.38,82.51,316900.0,47.1737,47.1851,47.1051,47.1794,316900.0
2011-02-01 11:05:00,82.51,82.7,82.51,82.62,540400.0,47.1794,47.288,47.1794,47.2423,540400.0
2011-02-01 11:10:00,82.63,82.86,82.62,82.66,711600.0,47.248,47.3795,47.2423,47.2652,711600.0
2011-02-01 11:15:00,82.66,82.66,82.48,82.59,350300.0,47.2652,47.2652,47.1622,47.2251,350300.0
2011-02-01 11:20:00,82.59,82.72,82.57,82.66,333800.0,47.2251,47.2995,47.2137,47.2652,333800.0
2011-02-01 11:25:00,82.65,82.72,82.57,82.58,214200.0,47.2594,47.2995,47.2137,47.2194,214200.0
2011-02-01 11:30:00,82.59,82.62,82.5,82.56,237300.0,47.2251,47.2423,47.1737,47.208,237300.0
2011-02-01 11:35:00,82.55,82.63,82.5,82.61,331200.0,47.2023,47.248,47.1737,47.2366,331200.0
2011-02-01 11:40:00,82.61,82.62,82.51,82.55,150200.0,47.2366,47.2423,47.1794,47.2023,150200.0
2011-02-01 11:45:00,82.55,82.68,82.55,82.56,234400.0,47.2023,47.2766,47.2023,47.208,234400.0
2011-02-01 11:50:00,82.56,82.61,82.55,82.6,184300.0,47.208,47.2366,47.2023,47.2309,184300.0
2011-02-01 11:55:00,82.61,82.72,82.6,82.62,285600.0,47.2366,47.2995,47.2309,47.2423,285600.0
2011-02-01 12:00:00,82.62,82.75,82.62,82.73,262400.0,47.2423,47.3166,47.2423,47.3052,262400.0
2011-02-01 12:05:00,82.73,82.92,82.73,82.84,405800.0,47.3052,47.4138,47.3052,47.3681,405800.0
2011-02-01 12:10:00,82.84,82.94,82.8,82.94,358900.0,47.3681,47.4253,47.3452,47.4253,358900.0
2011-02-01 12:15:00,82.94,83.13,82.92,83.13,696300.0,47.4253,47.5339,47.4138,47.5339,696300.0
2011-02-01 12:20:00,83.13,83.3,83.07,83.25,639800.0,47.5339,47.6311,47.4996,47.6025,639800.0
2011-02-01 12:25:00,83.24,83.3,83.2,83.29,299400.0,47.5968,47.6311,47.5739,47.6254,299400.0
2011-02-01 12:30:00,83.29,83.35,83.13,83.17,391100.0,47.6254,47.6597,47.5339,47.5568,391100.0
2011-02-01 12:35:00,83.17,83.4,83.15,83.34,321000.0,47.5568,47.6883,47.5453,47.654,321000.0
2011-02-01 12:40:00,83.34,83.47,83.31,83.33,402700.0,47.654,47.7283,47.6368,47.6483,402700.0
2011-02-01 12:45:00,83.34,83.48,83.28,83.42,409900.0,47.654,47.734,47.6197,47.6997,409900.0
2011-02-01 12:50:00,83.42,83.55,83.38,83.48,550900.0,47.6997,47.7741,47.6769,47.734,550900.0
2011-02-01 12:55:00,83.48,83.6,83.43,83.58,404500.0,47.734,47.8027,47.7054,47.7912,404500.0
2011-02-01 13:00:00,83.57,83.7,83.54,83.64,635800.0,47.7855,47.8598,47.7683,47.8255,635800.0
2011-02-01 13:05:00,83.65,83.85,83.63,83.73,531400.0,47.8312,47.9456,47.8198,47.877,531400.0
2011-02-01 13:10:00,83.72,83.79,83.62,83.65,563900.0,47.8713,47.9113,47.8141,47.8312,563900.0
2011-02-01 13:15:00,83.66,83.79,83.65,83.75,236600.0,47.837,47.9113,47.8312,47.8884,236600.0
2011-02-01 13:20:00,83.74,83.79,83.7,83.74,194900.0,47.8827,47.9113,47.8598,47.8827,194900.0
2011-02-01 13:25:00,83.75,83.91,83.75,83.85,306100.0,47.8884,47.9799,47.8884,47.9456,306100.0
2011-02-01 13:30:00,83.84,83.87,83.73,83.74,348700.0,47.9399,47.957,47.877,47.8827,348700.0
2011-02-01 13:35:00,83.74,83.91,83.73,83.9,382900.0,47.8827,47.9799,47.877,47.9742,382900.0
2011-02-01 13:40:00,83.89,83.91,83.67,83.7,690900.0,47.9685,47.9799,47.8427,47.8598,690900.0
2011-02-01 13:45:00,83.69,83.7,83.48,83.5,742200.0,47.8541,47.8598,47.734,47.7455,742200.0
2011-02-01 13:50:00,83.51,83.55,83.36,83.41,695200.0,47.7512,47.7741,47.6654,47.694,695200.0
2011-02-01 13:55:00,83.4,83.43,83.24,83.29,543000.0,47.6883,47.7054,47.5968,47.6254,543000.0
2011-02-01 14:00:00,83.29,83.37,83.28,83.34,429500.0,47.6254,47.6711,47.6197,47.654,429500.0
2011-02-01 14:05:00,83.34,83.55,83.34,83.51,571000.0,47.654,47.7741,47.654,47.7512,571000.0
2011-02-01 14:10:00,83.49,83.51,83.44,83.49,247800.0,47.7398,47.7512,47.7112,47.7398,247800.0
2011-02-01 14:15:00,83.5,83.51,83.4,83.42,414800.0,47.7455,47.7512,47.6883,47.6997,414800.0
2011-02-01 14:20:00,83.42,83.54,83.42,83.54,384000.0,47.6997,47.7683,47.6997,47.7683,384000.0
2011-02-01 14:25:00,83.54,83.62,83.45,83.46,778500.0,47.7683,47.8141,47.7169,47.7226,778500.0
2011-02-01 14:30:00,83.46,83.6,83.44,83.59,289300.0,47.7226,47.8027,47.7112,47.7969,289300.0
2011-02-01 14:35:00,83.58,83.61,83.53,83.55,365900.0,47.7912,47.8084,47.7626,47.7741,365900.0
2011-02-01 14:40:00,83.55,83.73,83.54,83.72,462000.0,47.7741,47.877,47.7683,47.8713,462000.0
2011-02-01 14:45:00,83.72,83.9,83.71,83.74,507000.0,47.8713,47.9742,47.8656,47.8827,507000.0
2011-02-01 14:50:00,83.73,83.75,83.64,83.65,394400.0,47.877,47.8884,47.8255,47.8312,394400.0
2011-02-01 14:55:00,83.64,83.68,83.6,83.64,579800.0,47.8255,47.8484,47.8027,47.8255,579800.0
2011-02-01 15:00:00,83.64,83.66,83.56,83.62,514200.0,47.8255,47.837,47.7798,47.8141,514200.0
2011-02-01 15:05:00,83.61,83.62,83.51,83.52,308000.0,47.8084,47.8141,47.7512,47.7569,308000.0
2011-02-01 15:10:00,83.52,83.6,83.49,83.55,612600.0,47.7569,47.8027,47.7398,47.7741,612600.0
2011-02-01 15:15:00,83.55,83.63,83.53,83.6,344900.0,47.7741,47.8198,47.7626,47.8027,344900.0
2011-02-01 15:20:00,83.61,83.68,83.58,83.62,425000.0,47.8084,47.8484,47.7912,47.8141,425000.0
2011-02-01 15:25:00,83.63,83.64,83.58,83.6,365000.0,47.8198,47.8255,47.7912,47.8027,365000.0
2011-02-01 15:30:00,83.6,83.61,83.55,83.61,492100.0,47.8027,47.8084,47.7741,47.8084,492100.0
2011-02-01 15:35:00,83.61,83.76,83.6,83.69,769400.0,47.8084,47.8941,47.8027,47.8541,769400.0
2011-02-01 15:40:00,83.69,83.84,83.69,83.81,659600.0,47.8541,47.9399,47.8541,47.9227,659600.0
2011-02-01 15:45:00,83.82,83.95,83.82,83.94,912700.0,47.9285,48.0028,47.9285,47.9971,912700.0
2011-02-01 15:50:00,83.94,83.94,83.82,83.84,781100.0,47.9971,47.9971,47.9285,47.9399,781100.0
2011-02-01 15:55:00,83.85,83.96,83.84,83.88,1403200.0,47.9456,48.0085,47.9399,47.9628,1403200.0
2011-02-02 09:30:00,83.56,83.83,83.54,83.71,661000.0,47.7798,47.9342,47.7683,47.8656,661000.0
2011-02-02 09:35:00,83.71,83.79,83.45,83.56,449300.0,47.8656,47.9113,47.7169,47.7798,449300.0
2011-02-02 09:40:00,83.55,83.64,83.45,83.58,292600.0,47.7741,47.8255,47.7169,47.7912,292600.0
2011-02-02 09:45:00,83.58,83.71,83.56,83.7,248100.0,47.7912,47.8656,47.7798,47.8598,248100.0
2011-02-02 09:50:00,83.71,83.83,83.67,83.74,210800.0,47.8656,47.9342,47.8427,47.8827,210800.0
2011-02-02 09:55:00,83.74,83.83,83.52,83.54,321800.0,47.8827,47.9342,47.7569,47.7683,321800.0
2011-02-02 10:00:00,83.54,83.62,83.37,83.49,439700.0,47.7683,47.8141,47.6711,47.7398,439700.0
2011-02-02 10:05:00,83.5,83.69,83.5,83.58,379300.0,47.7455,47.8541,47.7455,47.7912,379300.0
2011-02-02 10:10:00,83.59,83.7,83.56,83.67,284900.0,47.7969,47.8598,47.7798,47.8427,284900.0
2011-02-02 10:15:00,83.68,83.83,83.63,83.69,478200.0,47.8484,47.9342,47.8198,47.8541,478200.0
2011-02-02 10:20:00,83.68,83.77,83.68,83.75,200200.0,47.8484,47.8999,47.8484,47.8884,200200.0
2011-02-02 10:25:00,83.75,83.94,83.74,83.83,440800.0,47.8884,47.9971,47.8827,47.9342,440800.0
2011-02-02 10:30:00,83.83,83.95,83.79,83.84,433100.0,47.9342,48.0028,47.9113,47.9399,433100.0
2011-02-02 10:35:00,83.85,83.98,83.84,83.92,261300.0,47.9456,48.0199,47.9399,47.9856,261300.0
2011-02-02 10:40:00,83.91,83.94,83.86,83.93,201200.0,47.9799,47.9971,47.9513,47.9913,201200.0
2011-02-02 10:45:00,83.92,83.95,83.86,83.89,165200.0,47.9856,48.0028,47.9513,47.9685,165200.0
2011-02-02 10:50:00,83.89,83.91,83.79,83.79,230700.0,47.9685,47.9799,47.9113,47.9113,230700.0
2011-02-02 10:55:00,83.8,83.86,83.79,83.81,191100.0,47.917,47.9513,47.9113,47.9227,191100.0
2011-02-02 11:00:00,83.8,83.81,83.59,83.66,404200.0,47.917,47.9227,47.7969,47.837,404200.0
2011-02-02 11:05:00,83.66,83.72,83.59,83.67,200700.0,47.837,47.8713,47.7969,47.8427,200700.0
2011-02-02 11:10:00,83.66,83.77,83.64,83.75,221500.0,47.837,47.8999,47.8255,47.8884,221500.0
2011-02-02 11:15:00,83.74,83.78,83.68,83.72,107300.0,47.8827,47.9056,47.8484,47.8713,107300.0
2011-02-02 11:20:00,83.72,83.77,83.67,83.73,152800.0,47.8713,47.8999,47.8427,47.877,152800.0
2011-02-02 11:25:00,83.73,83.8,83.7,83.73,199900.0,47.877,47.917,47.8598,47.877,199900.0
2011-02-02 11:30:00,83.74,83.76,83.68,83.73,324700.0,47.8827,47.8941,47.8484,47.877,324700.0
2011-02-02 11:35:00,83.74,83.76,83.69,83.69,131000.0,47.8827,47.8941,47.8541,47.8541,131000.0
2011-02-02 11:40:00,83.7,83.72,83.66,83.69,122600.0,47.8598,47.8713,47.837,47.8541,122600.0
2011-02-02 11:45:00,83.68,83.73,83.66,83.72,157600.0,47.8484,47.877,47.837,47.8713,157600.0
2011-02-02 11:50:00,83.72,83.72,83.6,83.64,171200.0,47.8713,47.8713,47.8027,47.8255,171200.0
2011-02-02 11:55:00,83.65,83.65,83.55,83.6,155500.0,47.8312,47.8312,47.7741,47.8027,155500.0
2011-02-02 12:00:00,83.61,83.69,83.61,83.67,226700.0,47.8084,47.8541,47.8084,47.8427,226700.0
2011-02-02 12:05:00,83.67,83.67,83.63,83.66,124900.0,47.8427,47.8427,47.8198,47.837,124900.0
2011-02-02 12:10:00,83.67,83.7,83.66,83.69,90100.0,47.8427,47.8598,47.837,47.8541,90100.0
2011-02-02 12:15:00,83.69,83.74,83.68,83.7,134800.0,47.8541,47.8827,47.8484,47.8598,134800.0
2011-02-02 12:20:00,83.7,83.71,83.63,83.66,114900.0,47.8598,47.8656,47.8198,47.837,114900.0
2011-02-02 12:25:00,83.67,83.69,83.57,83.57,150100.0,47.8427,47.8541,47.7855,47.7855,150100.0
2011-02-02 12:30:00,83.57,83.71,83.55,83.66,239500.0,47.7855,47.8656,47.7741,47.837,239500.0
2011-02-02 12:35:00,83.67,83.73,83.63,83.73,180800.0,47.8427,47.877,47.8198,47.877,180800.0
2011-02-02 12:40:00,83.73,83.8,83.73,83.74,139200.0,47.877,47.917,47.877,47.8827,139200.0
2011-02-02 12:45:00,83.74,83.83,83.72,83.83,88000.0,47.8827,47.9342,47.8713,47.9342,88000.0
2011-02-02 12:50:00,83.83,83.84,83.75,83.81,144100.0,47.9342,47.9399,47.8884,47.9227,144100.0
2011-02-02 12:55:00,83.81,83.84,83.71,83.72,127100.0,47.9227,47.9399,47.8656,47.8713,127100.0
2011-02-02 13:00:00,83.72,83.8,83.7,83.78,151400.0,47.8713,47.917,47.8598,47.9056,151400.0
2011-02-02 13:05:00,83.78,83.79,83.73,83.73,89500.0,47.9056,47.9113,47.877,47.877,89500.0
2011-02-02 13:10:00,83.74,83.76,83.72,83.74,58000.0,47.8827,47.8941,47.8713,47.8827,58000.0
2011-02-02 13:15:00,83.74,83.78,83.72,83.78,108500.0,47.8827,47.9056,47.8713,47.9056,108500.0
2011-02-02 13:20:00,83.78,83.86,83.77,83.85,161000.0,47.9056,47.9513,47.8999,47.9456,161000.0
2011-02-02 13:25:00,83.86,83.86,83.82,83.84,111000.0,47.9513,47.9513,47.9285,47.9399,111000.0
2011-02-02 13:30:00,83.83,83.9,83.81,83.87,265900.0,47.9342,47.9742,47.9227,47.957,265900.0
2011-02-02 13:35:00,83.88,83.88,83.79,83.79,116400.0,47.9628,47.9628,47.9113,47.9113,116400.0
2011-02-02 13:40:00,83.79,83.79,83.66,83.66,149800.0,47.9113,47.9113,47.837,47.837,149800.0
2011-02-02 13:45:00,83.67,83.72,83.66,83.7,108900.0,47.8427,47.8713,47.837,47.8598,108900.0
2011-02-02 13:50:00,83.7,83.72,83.66,83.66,120500.0,47.8598,47.8713,47.837,47.837,120500.0
2011-02-02 13:55:00,83.66,83.66,83.55,83.61,242200.0,47.837,47.837,47.7741,47.8084,242200.0
2011-02-02 14:00:00,83.62,83.64,83.59,83.64,137500.0,47.8141,47.8255,47.7969,47.8255,137500.0
2011-02-02 14:05:00,83.64,83.65,83.58,83.61,117100.0,47.8255,47.8312,47.7912,47.8084,117100.0
2011-02-02 14:10:00,83.62,83.63,83.53,83.56,121400.0,47.8141,47.8198,47.7626,47.7798,121400.0
2011-02-02 14:15:00,83.57,83.67,83.56,83.6,143000.0,47.7855,47.8427,47.7798,47.8027,143000.0
2011-02-02 14:20:00,83.6,83.64,83.57,83.62,98300.0,47.8027,47.8255,47.7855,47.8141,98300.0
2011-02-02 14:25:00,83.62,83.69,83.61,83.67,173700.0,47.8141,47.8541,47.8084,47.8427,173700.0
2011-02-02 14:30:00,83.68,83.72,83.61,83.62,148800.0,47.8484,47.8713,47.8084,47.8141,148800.0
2011-02-02 14:35:00,83.62,83.65,83.59,83.6,86600.0,47.8141,47.8312,47.7969,47.8027,86600.0
2011-02-02 14:40:00,83.6,83.63,83.57,83.6,104900.0,47.8027,47.8198,47.7855,47.8027,104900.0
2011-02-02 14:45:00,83.59,83.61,83.56,83.58,93800.0,47.7969,47.8084,47.7798,47.7912,93800.0
2011-02-02 14:50:00,83.59,83.65,83.59,83.64,116600.0,47.7969,47.8312,47.7969,47.8255,116600.0
2011-02-02 14:55:00,83.64,83.65,83.55,83.58,111900.0,47.8255,47.8312,47.7741,47.7912,111900.0
2011-02-02 15:00:00,83.58,83.59,83.53,83.53,106900.0,47.7912,47.7969,47.7626,47.7626,106900.0
2011-02-02 15:05:00,83.53,83.64,83.53,83.56,132700.0,47.7626,47.8255,47.7626,47.7798,132700.0
2011-02-02 15:10:00,83.56,83.59,83.5,83.56,129400.0,47.7798,47.7969,47.7455,47.7798,129400.0
2011-02-02 15:15:00,83.56,83.59,83.54,83.54,143300.0,47.7798,47.7969,47.7683,47.7683,143300.0
2011-02-02 15:20:00,83.55,83.57,83.54,83.55,112400.0,47.7741,47.7855,47.7683,47.7741,112400.0
2011-02-02 15:25:00,83.56,83.58,83.48,83.49,176900.0,47.7798,47.7912,47.734,47.7398,176900.0
2011-02-02 15:30:00,83.49,83.51,83.37,83.46,257500.0,47.7398,47.7512,47.6711,47.7226,257500.0
2011-02-02 15:35:00,83.46,83.48,83.28,83.3,339200.0,47.7226,47.734,47.6197,47.6311,339200.0
2011-02-02 15:40:00,83.3,83.41,83.28,83.41,303200.0,47.6311,47.694,47.6197,47.694,303200.0
2011-02-02 15:45:00,83.41,83.46,83.39,83.4,283400.0,47.694,47.7226,47.6826,47.6883,283400.0
2011-02-02 15:50:00,83.4,83.4,83.27,83.28,370600.0,47.6883,47.6883,47.614,47.6197,370600.0
2011-02-02 15:55:00,83.28,83.42,83.26,83.4,639000.0,47.6197,47.6997,47.6082,47.6883,639000.0
2011-02-03 09:30:00,83.06,83.2,82.83,82.93,684600.0,47.4939,47.5739,47.3624,47.4195,684600.0
2011-02-03 09:35:00,82.91,83.14,82.86,83.03,347700.0,47.4081,47.5396,47.3795,47.4767,347700.0
2011-02-03 09:40:00,83.03,83.04,82.81,82.85,247500.0,47.4767,47.4824,47.3509,47.3738,247500.0
2011-02-03 09:45:00,82.84,83.01,82.81,83.01,230900.0,47.3681,47.4653,47.3509,47.4653,230900.0
2011-02-03 09:50:00,83.01,83.24,82.81,82.83,439600.0,47.4653,47.5968,47.3509,47.3624,439600.0
2011-02-03 09:55:00,82.82,83.01,82.71,82.9,332700.0,47.3566,47.4653,47.2938,47.4024,332700.0
2011-02-03 10:00:00,82.9,83.01,82.63,82.66,307700.0,47.4024,47.4653,47.248,47.2652,307700.0
2011-02-03 10:05:00,82.65,82.73,82.54,82.68,546400.0,47.2594,47.3052,47.1965,47.2766,546400.0
2011-02-03 10:10:00,82.69,82.8,82.46,82.8,642800.0,47.2823,47.3452,47.1508,47.3452,642800.0
2011-02-03 10:15:00,82.8,82.87,82.65,82.82,526000.0,47.3452,47.3852,47.2594,47.3566,526000.0
2011-02-03 10:20:00,82.83,82.85,82.67,82.68,260600.0,47.3624,47.3738,47.2709,47.2766,260600.0
2011-02-03 10:25:00,82.68,82.68,82.56,82.59,261300.0,47.2766,47.2766,47.208,47.2251,261300.0
2011-02-03 10:30:00,82.6,82.7,82.55,82.65,312100.0,47.2309,47.288,47.2023,47.2594,312100.0
2011-02-03 10:35:00,82.66,82.82,82.56,82.79,285200.0,47.2652,47.3566,47.208,47.3395,285200.0
2011-02-03 10:40:00,82.79,82.91,82.76,82.89,292700.0,47.3395,47.4081,47.3223,47.3967,292700.0
2011-02-03 10:45:00,82.89,82.91,82.74,82.78,212600.0,47.3967,47.4081,47.3109,47.3338,212600.0
2011-02-03 10:50:00,82.79,82.85,82.74,82.84,142000.0,47.3395,47.3738,47.3109,47.3681,142000.0
2011-02-03 10:55:00,82.84,82.88,82.77,82.82,152300.0,47.3681,47.391,47.3281,47.3566,152300.0
2011-02-03 11:00:00,82.81,82.85,82.68,82.69,193100.0,47.3509,47.3738,47.2766,47.2823,193100.0
2011-02-03 11:05:00,82.69,82.74,82.64,82.67,223000.0,47.2823,47.3109,47.2537,47.2709,223000.0
2011-02-03 11:10:00,82.68,82.72,82.63,82.64,124000.0,47.2766,47.2995,47.248,47.2537,124000.0
2011-02-03 11:15:00,82.65,82.72,82.6,82.72,138500.0,47.2594,47.2995,47.2309,47.2995,138500.0
2011-02-03 11:20:00,82.72,82.78,82.7,82.73,132400.0,47.2995,47.3338,47.288,47.3052,132400.0
2011-02-03 11:25:00,82.73,82.84,82.72,82.77,162500.0,47.3052,47.3681,47.2995,47.3281,162500.0
2011-02-03 11:30:00,82.76,82.78,82.71,82.74,140400.0,47.3223,47.3338,47.2938,47.3109,140400.0
2011-02-03 11:35:00,82.75,82.95,82.75,82.95,188900.0,47.3166,47.431,47.3166,47.431,188900.0
2011-02-03 11:40:00,82.95,82.95,82.84,82.94,162100.0,47.431,47.431,47.3681,47.4253,162100.0
2011-02-03 11:45:00,82.94,83.0,82.9,82.95,194100.0,47.4253,47.4596,47.4024,47.431,194100.0
2011-02-03 11:50:00,82.95,82.97,82.89,82.92,98500.0,47.431,47.4424,47.3967,47.4138,98500.0
2011-02-03 11:55:00,82.92,82.99,82.88,82.89,166200.0,47.4138,47.4539,47.391,47.3967,166200.0
2011-02-03 12:00:00,82.89,82.95,82.88,82.94,162900.0,47.3967,47.431,47.391,47.4253,162900.0
2011-02-03 12:05:00,82.95,82.95,82.81,82.86,214300.0,47.431,47.431,47.3509,47.3795,214300.0
2011-02-03 12:10:00,82.86,82.9,82.84,82.87,79900.0,47.3795,47.4024,47.3681,47.3852,79900.0
2011-02-03 12:15:00,82.88,82.95,82.87,82.92,120700.0,47.391,47.431,47.3852,47.4138,120700.0
2011-02-03 12:20:00,82.92,82.95,82.88,82.88,82300.0,47.4138,47.431,47.391,47.391,82300.0
2011-02-03 12:25:00,82.88,82.9,82.85,82.88,101700.0,47.391,47.4024,47.3738,47.391,101700.0
2011-02-03 12:30:00,82.89,82.95,82.89,82.91,149600.0,47.3967,47.431,47.3967,47.4081,149600.0
2011-02-03 12:35:00,82.91,82.95,82.87,82.92,83600.0,47.4081,47.431,47.3852,47.4138,83600.0
2011-02-03 12:40:00,82.92,82.96,82.89,82.95,93700.0,47.4138,47.4367,47.3967,47.431,93700.0
2011-02-03 12:45:00,82.95,82.98,82.9,82.92,134000.0,47.431,47.4481,47.4024,47.4138,134000.0
2011-02-03 12:50:00,82.91,83.04,82.87,83.04,251500.0,47.4081,47.4824,47.3852,47.4824,251500.0
2011-02-03 12:55:00,83.04,83.06,82.93,83.05,161200.0,47.4824,47.4939,47.4195,47.4882,161200.0
2011-02-03 13:00:00,83.05,83.05,82.98,83.0,132400.0,47.4882,47.4882,47.4481,47.4596,132400.0
2011-02-03 13:05:00,83.0,83.01,82.9,82.92,121800.0,47.4596,47.4653,47.4024,47.4138,121800.0
2011-02-03 13:10:00,82.91,83.0,82.91,82.99,102700.0,47.4081,47.4596,47.4081,47.4539,102700.0
2011-02-03 13:15:00,82.99,82.99,82.89,82.91,134100.0,47.4539,47.4539,47.3967,47.4081,134100.0
2011-02-03 13:20:00,82.91,82.99,82.9,82.99,104400.0,47.4081,47.4539,47.4024,47.4539,104400.0
2011-02-03 13:25:00,82.99,82.99,82.95,82.97,97100.0,47.4539,47.4539,47.431,47.4424,97100.0
2011-02-03 13:30:00,82.96,82.98,82.88,82.93,136800.0,47.4367,47.4481,47.391,47.4195,136800.0
2011-02-03 13:35:00,82.93,82.96,82.9,82.92,118400.0,47.4195,47.4367,47.4024,47.4138,118400.0
2011-02-03 13:40:00,82.92,82.99,82.88,82.95,133700.0,47.4138,47.4539,47.391,47.431,133700.0
2011-02-03 13:45:00,82.96,82.97,82.86,82.94,170600.0,47.4367,47.4424,47.3795,47.4253,170600.0
2011-02-03 13:50:00,82.95,82.98,82.88,82.89,91200.0,47.431,47.4481,47.391,47.3967,91200.0
2011-02-03 13:55:00,82.9,82.98,82.89,82.96,108000.0,47.4024,47.4481,47.3967,47.4367,108000.0
2011-02-03 14:00:00,82.96,83.0,82.9,82.95,142300.0,47.4367,47.4596,47.4024,47.431,142300.0
2011-02-03 14:05:00,82.95,82.99,82.9,82.95,157200.0,47.431,47.4539,47.4024,47.431,157200.0
2011-02-03 14:10:00,82.95,83.0,82.93,82.96,73000.0,47.431,47.4596,47.4195,47.4367,73000.0
2011-02-03 14:15:00,82.96,83.04,82.94,83.03,120500.0,47.4367,47.4824,47.4253,47.4767,120500.0
2011-02-03 14:20:00,83.03,83.04,82.98,83.0,138000.0,47.4767,47.4824,47.4481,47.4596,138000.0
2011-02-03 14:25:00,83.0,83.02,82.96,82.97,121800.0,47.4596,47.471,47.4367,47.4424,121800.0
2011-02-03 14:30:00,82.97,83.03,82.95,83.03,196600.0,47.4424,47.4767,47.431,47.4767,196600.0
2011-02-03 14:35:00,83.03,83.05,83.0,83.01,94400.0,47.4767,47.4882,47.4596,47.4653,94400.0
2011-02-03 14:40:00,83.01,83.04,83.0,83.0,85300.0,47.4653,47.4824,47.4596,47.4596,85300.0
2011-02-03 14:45:00,83.0,83.04,82.99,83.03,71800.0,47.4596,47.4824,47.4539,47.4767,71800.0
2011-02-03 14:50:00,83.04,83.06,83.01,83.06,299600.0,47.4824,47.4939,47.4653,47.4939,299600.0
2011-02-03 14:55:00,83.06,83.13,83.02,83.05,335600.0,47.4939,47.5339,47.471,47.4882,335600.0
2011-02-03 15:00:00,83.05,83.1,83.04,83.06,242300.0,47.4882,47.5168,47.4824,47.4939,242300.0
2011-02-03 15:05:00,83.07,83.11,83.05,83.06,157300.0,47.4996,47.5225,47.4882,47.4939,157300.0
2011-02-03 15:10:00,83.06,83.09,83.03,83.06,112500.0,47.4939,47.511,47.4767,47.4939,112500.0
2011-02-03 15:15:00,83.07,83.14,83.06,83.08,230500.0,47.4996,47.5396,47.4939,47.5053,230500.0
2011-02-03 15:20:00,83.07,83.13,83.06,83.09,207600.0,47.4996,47.5339,47.4939,47.511,207600.0
2011-02-03 15:25:00,83.08,83.14,83.08,83.13,271000.0,47.5053,47.5396,47.5053,47.5339,271000.0
2011-02-03 15:30:00,83.14,83.22,83.13,83.21,281600.0,47.5396,47.5854,47.5339,47.5797,281600.0
2011-02-03 15:35:00,83.21,83.32,83.16,83.29,529400.0,47.5797,47.6425,47.5511,47.6254,529400.0
2011-02-03 15:40:00,83.29,83.41,83.26,83.39,374700.0,47.6254,47.694,47.6082,47.6826,374700.0
2011-02-03 15:45:00,83.39,83.46,83.34,83.46,568600.0,47.6826,47.7226,47.654,47.7226,568600.0
2011-02-03 15:50:00,83.47,83.51,83.42,83.45,410700.0,47.7283,47.7512,47.6997,47.7169,410700.0
2011-02-03 15:55:00,83.45,83.55,83.39,83.44,542300.0,47.7169,47.7741,47.6826,47.7112,542300.0
2011-02-04 09:30:00,83.25,83.52,83.2,83.5,486300.0,47.6025,47.7569,47.5739,47.7455,486300.0
2011-02-04 09:35:00,83.5,83.52,83.23,83.26,296200.0,47.7455,47.7569,47.5911,47.6082,296200.0
2011-02-04 09:40:00,83.25,83.38,83.16,83.21,241200.0,47.6025,47.6769,47.5511,47.5797,241200.0
2011-02-04 09:45:00,83.21,83.3,83.08,83.28,259500.0,47.5797,47.6311,47.5053,47.6197,259500.0
2011-02-04 09:50:00,83.27,83.38,83.25,83.26,134800.0,47.614,47.6769,47.6025,47.6082,134800.0
2011-02-04 09:55:00,83.24,83.38,83.23,83.33,192800.0,47.5968,47.6769,47.5911,47.6483,192800.0
2011-02-04 10:00:00,83.32,83.35,83.24,83.33,212800.0,47.6425,47.6597,47.5968,47.6483,212800.0
2011-02-04 10:05:00,83.32,83.35,83.24,83.31,210300.0,47.6425,47.6597,47.5968,47.6368,210300.0
2011-02-04 10:10:00,83.3,83.36,83.21,83.22,194600.0,47.6311,47.6654,47.5797,47.5854,194600.0
2011-02-04 10:15:00,83.22,83.23,83.14,83.19,174600.0,47.5854,47.5911,47.5396,47.5682,174600.0
2011-02-04 10:20:00,83.19,83.25,83.15,83.24,145300.0,47.5682,47.6025,47.5453,47.5968,145300.0
2011-02-04 10:25:00,83.23,83.41,83.21,83.31,222200.0,47.5911,47.694,47.5797,47.6368,222200.0
2011-02-04 10:30:00,83.31,83.35,83.27,83.33,132700.0,47.6368,47.6597,47.614,47.6483,132700.0
2011-02-04 10:35:00,83.33,83.35,83.21,83.25,206800.0,47.6483,47.6597,47.5797,47.6025,206800.0
2011-02-04 10:40:00,83.25,83.29,83.12,83.15,285200.0,47.6025,47.6254,47.5282,47.5453,285200.0
2011-02-04 10:45:00,83.14,83.19,83.02,83.09,230000.0,47.5396,47.5682,47.471,47.511,230000.0
2011-02-04 10:50:00,83.1,83.12,82.86,82.92,423100.0,47.5168,47.5282,47.3795,47.4138,423100.0
2011-02-04 10:55:00,82.93,83.09,82.87,83.05,261300.0,47.4195,47.511,47.3852,47.4882,261300.0
2011-02-04 11:00:00,83.05,83.19,82.89,82.91,322500.0,47.4882,47.5682,47.3967,47.4081,322500.0
2011-02-04 11:05:00,82.91,83.02,82.85,83.01,445200.0,47.4081,47.471,47.3738,47.4653,445200.0
2011-02-04 11:10:00,83.01,83.1,82.93,83.04,171700.0,47.4653,47.5168,47.4195,47.4824,171700.0
2011-02-04 11:15:00,83.04,83.11,82.98,83.11,147000.0,47.4824,47.5225,47.4481,47.5225,147000.0
2011-02-04 11:20:00,83.09,83.27,83.07,83.26,245600.0,47.511,47.614,47.4996,47.6082,245600.0
2011-02-04 11:25:00,83.26,83.31,83.23,83.26,185500.0,47.6082,47.6368,47.5911,47.6082,185500.0
2011-02-04 11:30:00,83.27,83.35,83.2,83.35,212500.0,47.614,47.6597,47.5739,47.6597,212500.0
2011-02-04 11:35:00,83.35,83.35,83.23,83.24,93200.0,47.6597,47.6597,47.5911,47.5968,93200.0
2011-02-04 11:40:00,83.25,83.3,83.23,83.28,121900.0,47.6025,47.6311,47.5911,47.6197,121900.0
2011-02-04 11:45:00,83.27,83.27,83.1,83.14,199500.0,47.614,47.614,47.5168,47.5396,199500.0
2011-02-04 11:50:00,83.13,83.15,83.05,83.08,207000.0,47.5339,47.5453,47.4882,47.5053,207000.0
2011-02-04 11:55:00,83.11,83.11,82.98,83.0,146700.0,47.5225,47.5225,47.4481,47.4596,146700.0
2011-02-04 12:00:00,82.99,83.12,82.98,83.1,179900.0,47.4539,47.5282,47.4481,47.5168,179900.0
2011-02-04 12:05:00,83.11,83.26,83.1,83.24,212000.0,47.5225,47.6082,47.5168,47.5968,212000.0
2011-02-04 12:10:00,83.24,83.28,83.17,83.22,133800.0,47.5968,47.6197,47.5568,47.5854,133800.0
2011-02-04 12:15:00,83.21,83.25,83.16,83.2,96400.0,47.5797,47.6025,47.5511,47.5739,96400.0
2011-02-04 12:20:00,83.2,83.25,83.2,83.25,58500.0,47.5739,47.6025,47.5739,47.6025,58500.0
2011-02-04 12:25:00,83.25,83.28,83.2,83.26,120800.0,47.6025,47.6197,47.5739,47.6082,120800.0
2011-02-04 12:30:00,83.27,83.32,83.26,83.28,94800.0,47.614,47.6425,47.6082,47.6197,94800.0
2011-02-04 12:35:00,83.29,83.32,83.2,83.23,165400.0,47.6254,47.6425,47.5739,47.5911,165400.0
2011-02-04 12:40:00,83.24,83.25,83.16,83.2,97500.0,47.5968,47.6025,47.5511,47.5739,97500.0
2011-02-04 12:45:00,83.2,83.2,83.16,83.19,65100.0,47.5739,47.5739,47.5511,47.5682,65100.0
2011-02-04 12:50:00,83.19,83.22,83.15,83.22,74000.0,47.5682,47.5854,47.5453,47.5854,74000.0
2011-02-04 12:55:00,83.21,83.21,83.18,83.18,50200.0,47.5797,47.5797,47.5625,47.5625,50200.0
2011-02-04 13:00:00,83.19,83.2,83.14,83.19,122200.0,47.5682,47.5739,47.5396,47.5682,122200.0
2011-02-04 13:05:00,83.2,83.27,83.17,83.24,118500.0,47.5739,47.614,47.5568,47.5968,118500.0
2011-02-04 13:10:00,83.24,83.28,83.22,83.25,341500.0,47.5968,47.6197,47.5854,47.6025,341500.0
2011-02-04 13:15:00,83.24,83.27,83.22,83.24,126600.0,47.5968,47.614,47.5854,47.5968,126600.0
2011-02-04 13:20:00,83.24,83.25,83.19,83.22,100400.0,47.5968,47.6025,47.5682,47.5854,100400.0
2011-02-04 13:25:00,83.22,83.22,83.05,83.05,217600.0,47.5854,47.5854,47.4882,47.4882,217600.0
2011-02-04 13:30:00,83.06,83.07,82.99,83.02,177500.0,47.4939,47.4996,47.4539,47.471,177500.0
2011-02-04 13:35:00,83.02,83.04,82.99,83.04,145800.0,47.471,47.4824,47.4539,47.4824,145800.0
2011-02-04 13:40:00,83.04,83.07,83.01,83.03,124400.0,47.4824,47.4996,47.4653,47.4767,124400.0
2011-02-04 13:45:00,83.03,83.08,83.02,83.08,80200.0,47.4767,47.5053,47.471,47.5053,80200.0
2011-02-04 13:50:00,83.09,83.16,83.07,83.16,90000.0,47.511,47.5511,47.4996,47.5511,90000.0
2011-02-04 13:55:00,83.16,83.19,83.13,83.15,140900.0,47.5511,47.5682,47.5339,47.5453,140900.0
2011-02-04 14:00:00,83.16,83.17,83.1,83.12,99200.0,47.5511,47.5568,47.5168,47.5282,99200.0
2011-02-04 14:05:00,83.11,83.13,83.09,83.09,64800.0,47.5225,47.5339,47.511,47.511,64800.0
2011-02-04 14:10:00,83.1,83.16,83.09,83.15,106500.0,47.5168,47.5511,47.511,47.5453,106500.0
2011-02-04 14:15:00,83.16,83.19,83.13,83.15,123300.0,47.5511,47.5682,47.5339,47.5453,123300.0
2011-02-04 14:20:00,83.15,83.17,83.06,83.15,290000.0,47.5453,47.5568,47.4939,47.5453,290000.0
2011-02-04 14:25:00,83.16,83.24,83.14,83.2,152700.0,47.5511,47.5968,47.5396,47.5739,152700.0
2011-02-04 14:30:00,83.2,83.21,83.18,83.19,64700.0,47.5739,47.5797,47.5625,47.5682,64700.0
2011-02-04 14:35:00,83.19,83.19,83.08,83.08,82900.0,47.5682,47.5682,47.5053,47.5053,82900.0
2011-02-04 14:40:00,83.08,83.09,83.01,83.06,118700.0,47.5053,47.511,47.4653,47.4939,118700.0
2011-02-04 14:45:00,83.07,83.1,83.05,83.09,94200.0,47.4996,47.5168,47.4882,47.511,94200.0
2011-02-04 14:50:00,83.09,83.16,83.08,83.13,138900.0,47.511,47.5511,47.5053,47.5339,138900.0
2011-02-04 14:55:00,83.13,83.2,83.13,83.2,113500.0,47.5339,47.5739,47.5339,47.5739,113500.0
2011-02-04 15:00:00,83.2,83.22,83.04,83.09,266400.0,47.5739,47.5854,47.4824,47.511,266400.0
2011-02-04 15:05:00,83.09,83.12,83.04,83.08,133800.0,47.511,47.5282,47.4824,47.5053,133800.0
2011-02-04 15:10:00,83.08,83.12,83.07,83.11,74600.0,47.5053,47.5282,47.4996,47.5225,74600.0
2011-02-04 15:15:00,83.11,83.17,83.1,83.14,175100.0,47.5225,47.5568,47.5168,47.5396,175100.0
2011-02-04 15:20:00,83.15,83.18,83.1,83.1,113300.0,47.5453,47.5625,47.5168,47.5168,113300.0
2011-02-04 15:25:00,83.11,83.16,83.09,83.09,151200.0,47.5225,47.5511,47.511,47.511,151200.0
2011-02-04 15:30:00,83.09,83.17,83.09,83.16,205900.0,47.511,47.5568,47.511,47.5511,205900.0
2011-02-04 15:35:00,83.15,83.2,83.1,83.14,236100.0,47.5453,47.5739,47.5168,47.5396,236100.0
2011-02-04 15:40:00,83.14,83.14,83.05,83.06,462500.0,47.5396,47.5396,47.4882,47.4939,462500.0
2011-02-04 15:45:00,83.07,83.23,83.04,83.23,546800.0,47.4996,47.5911,47.4824,47.5911,546800.0
2011-02-04 15:50:00,83.22,83.23,83.14,83.16,282000.0,47.5854,47.5911,47.5396,47.5511,282000.0
2011-02-04 15:55:00,83.17,83.28,83.15,83.25,469600.0,47.5568,47.6197,47.5453,47.6025,469600.0
2011-02-07 09:30:00,83.45,83.73,83.36,83.6,550200.0,47.7169,47.877,47.6654,47.8027,550200.0
2011-02-07 09:35:00,83.62,83.69,83.5,83.58,215500.0,47.8141,47.8541,47.7455,47.7912,215500.0
2011-02-07 09:40:00,83.59,83.8,83.57,83.74,173100.0,47.7969,47.917,47.7855,47.8827,173100.0
2011-02-07 09:45:00,83.75,83.85,83.74,83.75,240900.0,47.8884,47.9456,47.8827,47.8884,240900.0
2011-02-07 09:50:00,83.75,83.84,83.74,83.76,180200.0,47.8884,47.9399,47.8827,47.8941,180200.0
2011-02-07 09:55:00,83.75,83.78,83.68,83.76,176300.0,47.8884,47.9056,47.8484,47.8941,176300.0
2011-02-07 10:00:00,83.76,83.82,83.73,83.74,206400.0,47.8941,47.9285,47.877,47.8827,206400.0
2011-02-07 10:05:00,83.73,83.73,83.66,83.71,155900.0,47.877,47.877,47.837,47.8656,155900.0
2011-02-07 10:10:00,83.71,83.83,83.69,83.82,157600.0,47.8656,47.9342,47.8541,47.9285,157600.0
2011-02-07 10:15:00,83.82,83.91,83.8,83.86,275100.0,47.9285,47.9799,47.917,47.9513,275100.0
2011-02-07 10:20:00,83.85,83.92,83.82,83.92,220400.0,47.9456,47.9856,47.9285,47.9856,220400.0
2011-02-07 10:25:00,83.92,83.95,83.87,83.87,169000.0,47.9856,48.0028,47.957,47.957,169000.0
2011-02-07 10:30:00,83.87,83.92,83.85,83.85,151800.0,47.957,47.9856,47.9456,47.9456,151800.0
2011-02-07 10:35:00,83.86,83.86,83.78,83.83,182200.0,47.9513,47.9513,47.9056,47.9342,182200.0
2011-02-07 10:40:00,83.84,83.85,83.78,83.85,152700.0,47.9399,47.9456,47.9056,47.9456,152700.0
2011-02-07 10:45:00,83.85,83.88,83.81,83.87,127500.0,47.9456,47.9628,47.9227,47.957,127500.0
2011-02-07 10:50:00,83.88,83.89,83.78,83.81,334600.0,47.9628,47.9685,47.9056,47.9227,334600.0
2011-02-07 10:55:00,83.81,83.88,83.79,83.84,159300.0,47.9227,47.9628,47.9113,47.9399,159300.0
2011-02-07 11:00:00,83.85,83.94,83.83,83.9,200700.0,47.9456,47.9971,47.9342,47.9742,200700.0
2011-02-07 11:05:00,83.89,83.97,83.88,83.92,196800.0,47.9685,48.0142,47.9628,47.9856,196800.0
2011-02-07 11:10:00,83.92,83.97,83.92,83.95,145800.0,47.9856,48.0142,47.9856,48.0028,145800.0
2011-02-07 11:15:00,83.95,83.97,83.85,83.88,166500.0,48.0028,48.0142,47.9456,47.9628,166500.0
2011-02-07 11:20:00,83.88,83.95,83.88,83.95,107400.0,47.9628,48.0028,47.9628,48.0028,107400.0
2011-02-07 11:25:00,83.95,83.99,83.94,83.99,187600.0,48.0028,48.0257,47.9971,48.0257,187600.0
2011-02-07 11:30:00,83.99,84.0,83.92,83.93,242800.0,48.0257,48.0314,47.9856,47.9913,242800.0
2011-02-07 11:35:00,83.92,83.95,83.87,83.91,228400.0,47.9856,48.0028,47.957,47.9799,228400.0
2011-02-07 11:40:00,83.92,83.98,83.89,83.9,99100.0,47.9856,48.0199,47.9685,47.9742,99100.0
2011-02-07 11:45:00,83.9,83.95,83.89,83.93,64700.0,47.9742,48.0028,47.9685,47.9913,64700.0
2011-02-07 11:50:00,83.94,83.95,83.87,83.89,80600.0,47.9971,48.0028,47.957,47.9685,80600.0
2011-02-07 11:55:00,83.88,83.94,83.87,83.92,78900.0,47.9628,47.9971,47.957,47.9856,78900.0
2011-02-07 12:00:00,83.92,83.94,83.88,83.88,98100.0,47.9856,47.9971,47.9628,47.9628,98100.0
2011-02-07 12:05:00,83.88,83.91,83.85,83.89,84800.0,47.9628,47.9799,47.9456,47.9685,84800.0
2011-02-07 12:10:00,83.89,83.93,83.86,83.87,81700.0,47.9685,47.9913,47.9513,47.957,81700.0
2011-02-07 12:15:00,83.89,83.94,83.87,83.88,100900.0,47.9685,47.9971,47.957,47.9628,100900.0
2011-02-07 12:20:00,83.89,83.89,83.82,83.89,117500.0,47.9685,47.9685,47.9285,47.9685,117500.0
2011-02-07 12:25:00,83.89,83.89,83.77,83.77,170100.0,47.9685,47.9685,47.8999,47.8999,170100.0
2011-02-07 12:30:00,83.78,83.9,83.78,83.88,112100.0,47.9056,47.9742,47.9056,47.9628,112100.0
2011-02-07 12:35:00,83.88,83.9,83.83,83.9,88600.0,47.9628,47.9742,47.9342,47.9742,88600.0
2011-02-07 12:40:00,83.89,83.95,83.89,83.95,89400.0,47.9685,48.0028,47.9685,48.0028,89400.0
2011-02-07 12:45:00,83.94,83.97,83.86,83.9,119000.0,47.9971,48.0142,47.9513,47.9742,119000.0
2011-02-07 12:50:00,83.9,83.94,83.87,83.87,82000.0,47.9742,47.9971,47.957,47.957,82000.0
2011-02-07 12:55:00,83.87,83.89,83.81,83.81,75800.0,47.957,47.9685,47.9227,47.9227,75800.0
2011-02-07 13:00:00,83.81,83.9,83.81,83.9,91800.0,47.9227,47.9742,47.9227,47.9742,91800.0
2011-02-07 13:05:00,83.9,83.96,83.89,83.96,70800.0,47.9742,48.0085,47.9685,48.0085,70800.0
2011-02-07 13:10:00,83.96,83.99,83.95,83.98,61600.0,48.0085,48.0257,48.0028,48.0199,61600.0
2011-02-07 13:15:00,83.98,83.98,83.94,83.96,58700.0,48.0199,48.0199,47.9971,48.0085,58700.0
2011-02-07 13:20:00,83.97,83.98,83.94,83.97,57100.0,48.0142,48.0199,47.9971,48.0142,57100.0
2011-02-07 13:25:00,83.97,83.99,83.94,83.96,64400.0,48.0142,48.0257,47.9971,48.0085,64400.0
2011-02-07 13:30:00,83.97,83.99,83.94,83.97,122500.0,48.0142,48.0257,47.9971,48.0142,122500.0
2011-02-07 13:35:00,83.97,83.99,83.91,83.94,142100.0,48.0142,48.0257,47.9799,47.9971,142100.0
2011-02-07 13:40:00,83.93,83.98,83.92,83.94,90300.0,47.9913,48.0199,47.9856,47.9971,90300.0
2011-02-07 13:45:00,83.94,83.95,83.89,83.94,109300.0,47.9971,48.0028,47.9685,47.9971,109300.0
2011-02-07 13:50:00,83.95,83.96,83.87,83.89,125200.0,48.0028,48.0085,47.957,47.9685,125200.0
2011-02-07 13:55:00,83.89,83.94,83.88,83.93,102500.0,47.9685,47.9971,47.9628,47.9913,102500.0
2011-02-07 14:00:00,83.93,83.95,83.88,83.88,134000.0,47.9913,48.0028,47.9628,47.9628,134000.0
2011-02-07 14:05:00,83.89,83.92,83.82,83.86,136500.0,47.9685,47.9856,47.9285,47.9513,136500.0
2011-02-07 14:10:00,83.86,83.86,83.74,83.83,134600.0,47.9513,47.9513,47.8827,47.9342,134600.0
2011-02-07 14:15:00,83.83,83.88,83.82,83.86,126700.0,47.9342,47.9628,47.9285,47.9513,126700.0
2011-02-07 14:20:00,83.86,83.91,83.86,83.87,113000.0,47.9513,47.9799,47.9513,47.957,113000.0
2011-02-07 14:25:00,83.86,83.9,83.84,83.84,106200.0,47.9513,47.9742,47.9399,47.9399,106200.0
2011-02-07 14:30:00,83.84,83.88,83.83,83.84,126500.0,47.9399,47.9628,47.9342,47.9399,126500.0
2011-02-07 14:35:00,83.84,83.88,83.83,83.84,114500.0,47.9399,47.9628,47.9342,47.9399,114500.0
2011-02-07 14:40:00,83.84,83.88,83.83,83.88,134000.0,47.9399,47.9628,47.9342,47.9628,134000.0
2011-02-07 14:45:00,83.88,83.9,83.85,83.87,128600.0,47.9628,47.9742,47.9456,47.957,128600.0
2011-02-07 14:50:00,83.86,83.9,83.81,83.84,187300.0,47.9513,47.9742,47.9227,47.9399,187300.0
2011-02-07 14:55:00,83.84,83.93,83.83,83.92,185600.0,47.9399,47.9913,47.9342,47.9856,185600.0
2011-02-07 15:00:00,83.91,83.92,83.86,83.89,161600.0,47.9799,47.9856,47.9513,47.9685,161600.0
2011-02-07 15:05:00,83.88,83.94,83.87,83.87,124300.0,47.9628,47.9971,47.957,47.957,124300.0
2011-02-07 15:10:00,83.87,83.93,83.74,83.78,354200.0,47.957,47.9913,47.8827,47.9056,354200.0
2011-02-07 15:15:00,83.78,83.82,83.77,83.81,147700.0,47.9056,47.9285,47.8999,47.9227,147700.0
2011-02-07 15:20:00,83.81,83.84,83.77,83.81,172100.0,47.9227,47.9399,47.8999,47.9227,172100.0
2011-02-07 15:25:00,83.82,83.87,83.78,83.82,208200.0,47.9285,47.957,47.9056,47.9285,208200.0
2011-02-07 15:30:00,83.83,83.85,83.78,83.84,225000.0,47.9342,47.9456,47.9056,47.9399,225000.0
2011-02-07 15:35:00,83.84,83.9,83.83,83.88,190600.0,47.9399,47.9742,47.9342,47.9628,190600.0
2011-02-07 15:40:00,83.88,83.95,83.88,83.9,268500.0,47.9628,48.0028,47.9628,47.9742,268500.0
2011-02-07 15:45:00,83.91,83.96,83.88,83.91,383200.0,47.9799,48.0085,47.9628,47.9799,383200.0
2011-02-07 15:50:00,83.93,83.95,83.87,83.92,428900.0,47.9913,48.0028,47.957,47.9856,428900.0
2011-02-07 15:55:00,83.93,83.95,83.85,83.9,733300.0,47.9913,48.0028,47.9456,47.9742,733300.0
2011-02-08 09:30:00,83.43,83.65,83.38,83.5,467300.0,47.9584,48.0849,47.9297,47.9986,467300.0
2011-02-08 09:35:00,83.51,83.51,83.02,83.11,453000.0,48.0044,48.0044,47.7227,47.7745,453000.0
2011-02-08 09:40:00,83.11,83.13,83.01,83.03,252500.0,47.7745,47.786,47.717,47.7285,252500.0
2011-02-08 09:45:00,83.04,83.04,82.84,82.98,356700.0,47.7342,47.7342,47.6193,47.6997,356700.0
2011-02-08 09:50:00,82.98,83.03,82.9,82.91,249900.0,47.6997,47.7285,47.6537,47.6595,249900.0
2011-02-08 09:55:00,82.91,82.94,82.76,82.9,233600.0,47.6595,47.6767,47.5733,47.6537,233600.0
2011-02-08 10:00:00,82.9,82.94,82.71,82.78,319000.0,47.6537,47.6767,47.5445,47.5848,319000.0
2011-02-08 10:05:00,82.79,82.88,82.75,82.87,208000.0,47.5905,47.6422,47.5675,47.6365,208000.0
2011-02-08 10:10:00,82.87,83.01,82.85,83.0,173500.0,47.6365,47.717,47.625,47.7112,173500.0
2011-02-08 10:15:00,83.0,83.1,82.96,83.08,158700.0,47.7112,47.7687,47.6882,47.7572,158700.0
2011-02-08 10:20:00,83.09,83.13,82.99,83.03,237600.0,47.763,47.786,47.7055,47.7285,237600.0
2011-02-08 10:25:00,83.03,83.13,82.97,82.98,165100.0,47.7285,47.786,47.694,47.6997,165100.0
2011-02-08 10:30:00,82.98,83.05,82.95,82.98,162300.0,47.6997,47.74,47.6825,47.6997,162300.0
2011-02-08 10:35:00,82.97,83.01,82.96,82.97,131400.0,47.694,47.717,47.6882,47.694,131400.0
2011-02-08 10:40:00,82.97,83.04,82.93,82.96,227200.0,47.694,47.7342,47.671,47.6882,227200.0
2011-02-08 10:45:00,82.96,83.01,82.9,82.97,192600.0,47.6882,47.717,47.6537,47.694,192600.0
2011-02-08 10:50:00,82.98,83.0,82.88,82.97,194400.0,47.6997,47.7112,47.6422,47.694,194400.0
2011-02-08 10:55:00,82.97,83.06,82.96,83.04,188500.0,47.694,47.7457,47.6882,47.7342,188500.0
2011-02-08 11:00:00,83.04,83.09,82.99,83.0,177700.0,47.7342,47.763,47.7055,47.7112,177700.0
2011-02-08 11:05:00,83.0,83.02,82.92,82.96,114900.0,47.7112,47.7227,47.6652,47.6882,114900.0
2011-02-08 11:10:00,82.96,83.07,82.94,83.06,177900.0,47.6882,47.7515,47.6767,47.7457,177900.0
2011-02-08 11:15:00,83.06,83.22,83.06,83.12,213800.0,47.7457,47.8377,47.7457,47.7802,213800.0
2011-02-08 11:20:00,83.12,83.18,83.08,83.13,265200.0,47.7802,47.8147,47.7572,47.786,265200.0
2011-02-08 11:25:00,83.14,83.17,83.06,83.16,194100.0,47.7917,47.8089,47.7457,47.8032,194100.0
2011-02-08 11:30:00,83.16,83.3,83.14,83.23,249400.0,47.8032,47.8837,47.7917,47.8434,249400.0
2011-02-08 11:35:00,83.24,83.27,83.2,83.22,177900.0,47.8492,47.8664,47.8262,47.8377,177900.0
2011-02-08 11:40:00,83.23,83.26,83.09,83.11,215600.0,47.8434,47.8607,47.763,47.7745,215600.0
2011-02-08 11:45:00,83.11,83.15,83.09,83.11,160200.0,47.7745,47.7975,47.763,47.7745,160200.0
2011-02-08 11:50:00,83.11,83.12,83.07,83.09,151300.0,47.7745,47.7802,47.7515,47.763,151300.0
2011-02-08 11:55:00,83.09,83.1,83.0,83.08,106500.0,47.763,47.7687,47.7112,47.7572,106500.0
2011-02-08 12:00:00,83.08,83.12,83.06,83.06,129300.0,47.7572,47.7802,47.7457,47.7457,129300.0
2011-02-08 12:05:00,83.05,83.11,83.0,83.0,152300.0,47.74,47.7745,47.7112,47.7112,152300.0
2011-02-08 12:10:00,83.0,83.02,82.95,83.0,154100.0,47.7112,47.7227,47.6825,47.7112,154100.0
2011-02-08 12:15:00,83.01,83.05,82.99,83.01,161800.0,47.717,47.74,47.7055,47.717,161800.0
2011-02-08 12:20:00,83.0,83.09,83.0,83.04,127600.0,47.7112,47.763,47.7112,47.7342,127600.0
2011-02-08 12:25:00,83.04,83.13,83.03,83.13,95500.0,47.7342,47.786,47.7285,47.786,95500.0
2011-02-08 12:30:00,83.13,83.22,83.12,83.18,133300.0,47.786,47.8377,47.7802,47.8147,133300.0
2011-02-08 12:35:00,83.18,83.24,83.17,83.17,150500.0,47.8147,47.8492,47.8089,47.8089,150500.0
2011-02-08 12:40:00,83.17,83.18,83.11,83.15,146200.0,47.8089,47.8147,47.7745,47.7975,146200.0
2011-02-08 12:45:00,83.15,83.15,83.08,83.13,95800.0,47.7975,47.7975,47.7572,47.786,95800.0
2011-02-08 12:50:00,83.12,83.16,83.08,83.12,66100.0,47.7802,47.8032,47.7572,47.7802,66100.0
2011-02-08 12:55:00,83.13,83.16,83.07,83.1,103900.0,47.786,47.8032,47.7515,47.7687,103900.0
2011-02-08 13:00:00,83.1,83.1,83.03,83.05,71300.0,47.7687,47.7687,47.7285,47.74,71300.0
2011-02-08 13:05:00,83.05,83.05,82.97,83.01,148800.0,47.74,47.74,47.694,47.717,148800.0
2011-02-08 13:10:00,83.01,83.06,83.0,83.01,54300.0,47.717,47.7457,47.7112,47.717,54300.0
2011-02-08 13:15:00,83.02,83.04,82.98,83.02,84800.0,47.7227,47.7342,47.6997,47.7227,84800.0
2011-02-08 13:20:00,83.01,83.02,82.93,82.93,106100.0,47.717,47.7227,47.671,47.671,106100.0
2011-02-08 13:25:00,82.94,82.94,82.84,82.85,144400.0,47.6767,47.6767,47.6193,47.625,144400.0
2011-02-08 13:30:00,82.84,82.88,82.77,82.8,243800.0,47.6193,47.6422,47.579,47.5963,243800.0
2011-02-08 13:35:00,82.8,82.83,82.72,82.83,197400.0,47.5963,47.6135,47.5503,47.6135,197400.0
2011-02-08 13:40:00,82.82,82.87,82.82,82.84,99100.0,47.6078,47.6365,47.6078,47.6193,99100.0
2011-02-08 13:45:00,82.85,82.86,82.78,82.83,104100.0,47.625,47.6307,47.5848,47.6135,104100.0
2011-02-08 13:50:00,82.84,82.87,82.81,82.83,76700.0,47.6193,47.6365,47.602,47.6135,76700.0
2011-02-08 13:55:00,82.84,82.86,82.78,82.85,124300.0,47.6193,47.6307,47.5848,47.625,124300.0
2011-02-08 14:00:00,82.84,82.89,82.78,82.84,111200.0,47.6193,47.648,47.5848,47.6193,111200.0
2011-02-08 14:05:00,82.85,82.94,82.85,82.94,130300.0,47.625,47.6767,47.625,47.6767,130300.0
2011-02-08 14:10:00,82.94,82.98,82.93,82.95,81600.0,47.6767,47.6997,47.671,47.6825,81600.0
2011-02-08 14:15:00,82.95,82.97,82.92,82.92,89300.0,47.6825,47.694,47.6652,47.6652,89300.0
2011-02-08 14:20:00,82.93,82.93,82.9,82.91,57500.0,47.671,47.671,47.6537,47.6595,57500.0
2011-02-08 14:25:00,82.91,82.93,82.89,82.91,100900.0,47.6595,47.671,47.648,47.6595,100900.0
2011-02-08 14:30:00,82.91,82.97,82.9,82.94,156900.0,47.6595,47.694,47.6537,47.6767,156900.0
2011-02-08 14:35:00,82.94,82.98,82.92,82.95,153400.0,47.6767,47.6997,47.6652,47.6825,153400.0
2011-02-08 14:40:00,82.94,82.95,82.86,82.86,153300.0,47.6767,47.6825,47.6307,47.6307,153300.0
2011-02-08 14:45:00,82.86,82.89,82.84,82.87,129000.0,47.6307,47.648,47.6193,47.6365,129000.0
2011-02-08 14:50:00,82.87,82.87,82.75,82.76,161100.0,47.6365,47.6365,47.5675,47.5733,161100.0
2011-02-08 14:55:00,82.75,82.76,82.64,82.7,334400.0,47.5675,47.5733,47.5043,47.5388,334400.0
2011-02-08 15:00:00,82.69,82.75,82.67,82.75,202200.0,47.533,47.5675,47.5215,47.5675,202200.0
2011-02-08 15:05:00,82.75,82.84,82.74,82.84,302100.0,47.5675,47.6193,47.5618,47.6193,302100.0
2011-02-08 15:10:00,82.84,82.87,82.83,82.87,251100.0,47.6193,47.6365,47.6135,47.6365,251100.0
2011-02-08 15:15:00,82.87,82.9,82.83,82.84,172300.0,47.6365,47.6537,47.6135,47.6193,172300.0
2011-02-08 15:20:00,82.85,82.87,82.82,82.87,160000.0,47.625,47.6365,47.6078,47.6365,160000.0
2011-02-08 15:25:00,82.87,82.9,82.85,82.88,188000.0,47.6365,47.6537,47.625,47.6422,188000.0
2011-02-08 15:30:00,82.87,82.94,82.87,82.93,402400.0,47.6365,47.6767,47.6365,47.671,402400.0
2011-02-08 15:35:00,82.93,82.95,82.89,82.91,281700.0,47.671,47.6825,47.648,47.6595,281700.0
2011-02-08 15:40:00,82.92,82.94,82.87,82.88,323000.0,47.6652,47.6767,47.6365,47.6422,323000.0
2011-02-08 15:45:00,82.9,82.94,82.87,82.91,516900.0,47.6537,47.6767,47.6365,47.6595,516900.0
2011-02-08 15:50:00,82.92,83.0,82.91,82.99,438100.0,47.6652,47.7112,47.6595,47.7055,438100.0
2011-02-08 15:55:00,82.99,83.02,82.93,82.97,714100.0,47.7055,47.7227,47.671,47.694,714100.0
2011-02-09 09:30:00,82.44,82.7,82.31,82.62,510300.0,47.3893,47.5388,47.3146,47.4928,510300.0
2011-02-09 09:35:00,82.62,82.78,82.57,82.73,201200.0,47.4928,47.5848,47.464,47.556,201200.0
2011-02-09 09:40:00,82.73,82.73,82.53,82.59,170200.0,47.556,47.556,47.4411,47.4755,170200.0
2011-02-09 09:45:00,82.6,82.61,82.47,82.55,141300.0,47.4813,47.487,47.4066,47.4526,141300.0
2011-02-09 09:50:00,82.55,82.69,82.48,82.65,118600.0,47.4526,47.533,47.4123,47.51,118600.0
2011-02-09 09:55:00,82.66,82.67,82.51,82.53,187000.0,47.5158,47.5215,47.4296,47.4411,187000.0
2011-02-09 10:00:00,82.53,82.6,82.49,82.58,157100.0,47.4411,47.4813,47.4181,47.4698,157100.0
2011-02-09 10:05:00,82.57,82.64,82.54,82.63,186200.0,47.464,47.5043,47.4468,47.4985,186200.0
2011-02-09 10:10:00,82.63,82.63,82.49,82.52,197000.0,47.4985,47.4985,47.4181,47.4353,197000.0
2011-02-09 10:15:00,82.53,82.55,82.44,82.46,137300.0,47.4411,47.4526,47.3893,47.4008,137300.0
2011-02-09 10:20:00,82.45,82.55,82.42,82.47,133400.0,47.3951,47.4526,47.3778,47.4066,133400.0
2011-02-09 10:25:00,82.47,82.53,82.44,82.51,143200.0,47.4066,47.4411,47.3893,47.4296,143200.0
2011-02-09 10:30:00,82.5,82.65,82.47,82.57,221600.0,47.4238,47.51,47.4066,47.464,221600.0
2011-02-09 10:35:00,82.56,82.58,82.51,82.55,137300.0,47.4583,47.4698,47.4296,47.4526,137300.0
2011-02-09 10:40:00,82.55,82.7,82.54,82.67,173400.0,47.4526,47.5388,47.4468,47.5215,173400.0
2011-02-09 10:45:00,82.67,82.72,82.65,82.65,199900.0,47.5215,47.5503,47.51,47.51,199900.0
2011-02-09 10:50:00,82.67,82.71,82.58,82.65,110100.0,47.5215,47.5445,47.4698,47.51,110100.0
2011-02-09 10:55:00,82.64,82.66,82.49,82.49,242600.0,47.5043,47.5158,47.4181,47.4181,242600.0
2011-02-09 11:00:00,82.49,82.5,82.31,82.37,204900.0,47.4181,47.4238,47.3146,47.3491,204900.0
2011-02-09 11:05:00,82.38,82.42,82.32,82.37,106700.0,47.3548,47.3778,47.3203,47.3491,106700.0
2011-02-09 11:10:00,82.37,82.4,82.24,82.35,212300.0,47.3491,47.3663,47.2744,47.3376,212300.0
2011-02-09 11:15:00,82.36,82.39,82.18,82.26,241000.0,47.3433,47.3606,47.2399,47.2858,241000.0
2011-02-09 11:20:00,82.25,82.29,82.05,82.12,280800.0,47.2801,47.3031,47.1651,47.2054,280800.0
2011-02-09 11:25:00,82.12,82.13,82.02,82.04,264800.0,47.2054,47.2111,47.1479,47.1594,264800.0
2011-02-09 11:30:00,82.04,82.1,82.01,82.05,294700.0,47.1594,47.1939,47.1421,47.1651,294700.0
2011-02-09 11:35:00,82.05,82.1,82.02,82.07,143900.0,47.1651,47.1939,47.1479,47.1766,143900.0
2011-02-09 11:40:00,82.07,82.16,82.05,82.11,251200.0,47.1766,47.2284,47.1651,47.1996,251200.0
2011-02-09 11:45:00,82.11,82.16,82.06,82.13,96800.0,47.1996,47.2284,47.1709,47.2111,96800.0
2011-02-09 11:50:00,82.13,82.14,82.03,82.04,139100.0,47.2111,47.2169,47.1536,47.1594,139100.0
2011-02-09 11:55:00,82.03,82.05,81.92,81.93,330800.0,47.1536,47.1651,47.0904,47.0962,330800.0
2011-02-09 12:00:00,81.93,81.98,81.84,81.94,226700.0,47.0962,47.1249,47.0444,47.1019,226700.0
2011-02-09 12:05:00,81.95,82.09,81.9,82.07,146600.0,47.1077,47.1881,47.0789,47.1766,146600.0
2011-02-09 12:10:00,82.07,82.12,82.03,82.03,110600.0,47.1766,47.2054,47.1536,47.1536,110600.0
2011-02-09 12:15:00,82.03,82.09,81.97,81.97,109200.0,47.1536,47.1881,47.1191,47.1191,109200.0
2011-02-09 12:20:00,81.97,81.98,81.9,81.92,197400.0,47.1191,47.1249,47.0789,47.0904,197400.0
2011-02-09 12:25:00,81.93,81.99,81.9,81.98,122600.0,47.0962,47.1306,47.0789,47.1249,122600.0
2011-02-09 12:30:00,81.98,82.09,81.97,82.08,161600.0,47.1249,47.1881,47.1191,47.1824,161600.0
2011-02-09 12:35:00,82.08,82.16,82.05,82.16,83500.0,47.1824,47.2284,47.1651,47.2284,83500.0
2011-02-09 12:40:00,82.15,82.16,82.09,82.15,96700.0,47.2226,47.2284,47.1881,47.2226,96700.0
2011-02-09 12:45:00,82.15,82.17,82.09,82.13,107500.0,47.2226,47.2341,47.1881,47.2111,107500.0
2011-02-09 12:50:00,82.13,82.17,82.09,82.15,73700.0,47.2111,47.2341,47.1881,47.2226,73700.0
2011-02-09 12:55:00,82.15,82.2,82.11,82.11,110800.0,47.2226,47.2514,47.1996,47.1996,110800.0
2011-02-09 13:00:00,82.11,82.19,82.09,82.17,88100.0,47.1996,47.2456,47.1881,47.2341,88100.0
2011-02-09 13:05:00,82.18,82.25,82.15,82.24,131200.0,47.2399,47.2801,47.2226,47.2744,131200.0
2011-02-09 13:10:00,82.24,82.27,82.19,82.27,127700.0,47.2744,47.2916,47.2456,47.2916,127700.0
2011-02-09 13:15:00,82.26,82.33,82.24,82.31,74600.0,47.2858,47.3261,47.2744,47.3146,74600.0
2011-02-09 13:20:00,82.3,82.38,82.28,82.37,89300.0,47.3088,47.3548,47.2973,47.3491,89300.0
2011-02-09 13:25:00,82.36,82.43,82.35,82.38,106200.0,47.3433,47.3836,47.3376,47.3548,106200.0
2011-02-09 13:30:00,82.37,82.38,82.32,82.33,55400.0,47.3491,47.3548,47.3203,47.3261,55400.0
2011-02-09 13:35:00,82.33,82.37,82.31,82.35,39700.0,47.3261,47.3491,47.3146,47.3376,39700.0
2011-02-09 13:40:00,82.35,82.36,82.21,82.24,131700.0,47.3376,47.3433,47.2571,47.2744,131700.0
2011-02-09 13:45:00,82.24,82.24,82.09,82.11,174800.0,47.2744,47.2744,47.1881,47.1996,174800.0
2011-02-09 13:50:00,82.11,82.12,82.03,82.03,99900.0,47.1996,47.2054,47.1536,47.1536,99900.0
2011-02-09 13:55:00,82.03,82.04,81.92,81.95,180000.0,47.1536,47.1594,47.0904,47.1077,180000.0
2011-02-09 14:00:00,81.95,82.03,81.93,81.97,205600.0,47.1077,47.1536,47.0962,47.1191,205600.0
2011-02-09 14:05:00,81.96,81.99,81.9,81.93,149800.0,47.1134,47.1306,47.0789,47.0962,149800.0
2011-02-09 14:10:00,81.94,82.04,81.93,82.0,145800.0,47.1019,47.1594,47.0962,47.1364,145800.0
2011-02-09 14:15:00,82.01,82.05,81.96,81.98,72600.0,47.1421,47.1651,47.1134,47.1249,72600.0
2011-02-09 14:20:00,81.98,82.01,81.92,81.96,122700.0,47.1249,47.1421,47.0904,47.1134,122700.0
2011-02-09 14:25:00,81.95,82.08,81.9,82.03,263100.0,47.1077,47.1824,47.0789,47.1536,263100.0
2011-02-09 14:30:00,82.02,82.02,81.95,82.0,193900.0,47.1479,47.1479,47.1077,47.1364,193900.0
2011-02-09 14:35:00,82.01,82.01,81.81,81.83,174600.0,47.1421,47.1421,47.0272,47.0387,174600.0
2011-02-09 14:40:00,81.84,81.94,81.77,81.92,174500.0,47.0444,47.1019,47.0042,47.0904,174500.0
2011-02-09 14:45:00,81.92,81.94,81.86,81.92,122500.0,47.0904,47.1019,47.0559,47.0904,122500.0
2011-02-09 14:50:00,81.92,81.93,81.85,81.92,129100.0,47.0904,47.0962,47.0502,47.0904,129100.0
2011-02-09 14:55:00,81.91,82.01,81.91,82.0,141800.0,47.0847,47.1421,47.0847,47.1364,141800.0
2011-02-09 15:00:00,82.0,82.11,81.99,82.1,176500.0,47.1364,47.1996,47.1306,47.1939,176500.0
2011-02-09 15:05:00,82.1,82.13,82.06,82.08,144800.0,47.1939,47.2111,47.1709,47.1824,144800.0
2011-02-09 15:10:00,82.08,82.25,82.06,82.21,183800.0,47.1824,47.2801,47.1709,47.2571,183800.0
2011-02-09 15:15:00,82.21,82.22,82.16,82.17,126800.0,47.2571,47.2629,47.2284,47.2341,126800.0
2011-02-09 15:20:00,82.17,82.22,82.15,82.21,121200.0,47.2341,47.2629,47.2226,47.2571,121200.0
2011-02-09 15:25:00,82.21,82.26,82.14,82.24,145900.0,47.2571,47.2858,47.2169,47.2744,145900.0
2011-02-09 15:30:00,82.25,82.3,82.22,82.22,126300.0,47.2801,47.3088,47.2629,47.2629,126300.0
2011-02-09 15:35:00,82.22,82.29,82.22,82.24,124100.0,47.2629,47.3031,47.2629,47.2744,124100.0
2011-02-09 15:40:00,82.25,82.34,82.23,82.34,200400.0,47.2801,47.3318,47.2686,47.3318,200400.0
2011-02-09 15:45:00,82.34,82.39,82.32,82.35,315100.0,47.3318,47.3606,47.3203,47.3376,315100.0
2011-02-09 15:50:00,82.36,82.45,82.31,82.45,302900.0,47.3433,47.3951,47.3146,47.3951,302900.0
2011-02-09 15:55:00,82.45,82.55,82.41,82.55,672200.0,47.3951,47.4526,47.3721,47.4526,672200.0
2011-02-10 09:30:00,81.65,82.14,81.61,81.9,708000.0,46.9352,47.2169,46.9122,47.0789,708000.0
2011-02-10 09:35:00,81.88,82.22,81.88,82.12,336300.0,47.0674,47.2629,47.0674,47.2054,336300.0
2011-02-10 09:40:00,82.13,82.15,81.8,81.92,294300.0,47.2111,47.2226,47.0214,47.0904,294300.0
2011-02-10 09:45:00,81.93,82.04,81.74,81.76,346000.0,47.0962,47.1594,46.9869,46.9984,346000.0
2011-02-10 09:50:00,81.76,81.86,81.71,81.73,367700.0,46.9984,47.0559,46.9697,46.9812,367700.0
2011-02-10 09:55:00,81.73,81.97,81.72,81.96,190900.0,46.9812,47.1191,46.9754,47.1134,190900.0
2011-02-10 10:00:00,81.96,81.98,81.81,81.91,387100.0,47.1134,47.1249,47.0272,47.0847,387100.0
2011-02-10 10:05:00,81.9,82.13,81.9,82.09,287500.0,47.0789,47.2111,47.0789,47.1881,287500.0
2011-02-10 10:10:00,82.09,82.23,82.06,82.13,247200.0,47.1881,47.2686,47.1709,47.2111,247200.0
2011-02-10 10:15:00,82.15,82.27,82.07,82.16,312700.0,47.2226,47.2916,47.1766,47.2284,312700.0
2011-02-10 10:20:00,82.15,82.18,81.99,81.99,232500.0,47.2226,47.2399,47.1306,47.1306,232500.0
2011-02-10 10:25:00,82.0,82.13,81.92,82.06,266100.0,47.1364,47.2111,47.0904,47.1709,266100.0
2011-02-10 10:30:00,82.07,82.08,81.97,82.01,139400.0,47.1766,47.1824,47.1191,47.1421,139400.0
2011-02-10 10:35:00,82.02,82.28,82.02,82.18,232000.0,47.1479,47.2973,47.1479,47.2399,232000.0
2011-02-10 10:40:00,82.19,82.2,82.07,82.18,172200.0,47.2456,47.2514,47.1766,47.2399,172200.0
2011-02-10 10:45:00,82.17,82.32,82.16,82.24,249700.0,47.2341,47.3203,47.2284,47.2744,249700.0
2011-02-10 10:50:00,82.24,82.25,82.02,82.06,190500.0,47.2744,47.2801,47.1479,47.1709,190500.0
2011-02-10 10:55:00,82.05,82.16,82.0,82.01,163400.0,47.1651,47.2284,47.1364,47.1421,163400.0
2011-02-10 11:00:00,82.01,82.1,81.99,82.06,143400.0,47.1421,47.1939,47.1306,47.1709,143400.0
2011-02-10 11:05:00,82.06,82.09,81.97,81.97,170600.0,47.1709,47.1881,47.1191,47.1191,170600.0
2011-02-10 11:10:00,81.97,82.04,81.96,82.0,124100.0,47.1191,47.1594,47.1134,47.1364,124100.0
2011-02-10 11:15:00,82.01,82.13,82.01,82.08,118000.0,47.1421,47.2111,47.1421,47.1824,118000.0
2011-02-10 11:20:00,82.07,82.24,82.07,82.21,103900.0,47.1766,47.2744,47.1766,47.2571,103900.0
2011-02-10 11:25:00,82.22,82.35,82.2,82.31,165700.0,47.2629,47.3376,47.2514,47.3146,165700.0
2011-02-10 11:30:00,82.3,82.41,82.29,82.38,162900.0,47.3088,47.3721,47.3031,47.3548,162900.0
2011-02-10 11:35:00,82.38,82.6,82.38,82.48,235100.0,47.3548,47.4813,47.3548,47.4123,235100.0
2011-02-10 11:40:00,82.49,82.55,82.45,82.47,131200.0,47.4181,47.4526,47.3951,47.4066,131200.0
2011-02-10 11:45:00,82.47,82.6,82.47,82.59,113200.0,47.4066,47.4813,47.4066,47.4755,113200.0
2011-02-10 11:50:00,82.59,82.63,82.55,82.59,134600.0,47.4755,47.4985,47.4526,47.4755,134600.0
2011-02-10 11:55:00,82.59,82.65,82.51,82.58,221300.0,47.4755,47.51,47.4296,47.4698,221300.0
2011-02-10 12:00:00,82.58,82.58,82.5,82.58,177000.0,47.4698,47.4698,47.4238,47.4698,177000.0
2011-02-10 12:05:00,82.57,82.65,82.57,82.61,152400.0,47.464,47.51,47.464,47.487,152400.0
2011-02-10 12:10:00,82.6,82.66,82.58,82.61,105100.0,47.4813,47.5158,47.4698,47.487,105100.0
2011-02-10 12:15:00,82.61,82.68,82.59,82.68,143800.0,47.487,47.5273,47.4755,47.5273,143800.0
2011-02-10 12:20:00,82.68,82.74,82.66,82.69,137200.0,47.5273,47.5618,47.5158,47.533,137200.0
2011-02-10 12:25:00,82.7,82.73,82.64,82.69,120300.0,47.5388,47.556,47.5043,47.533,120300.0
2011-02-10 12:30:00,82.69,82.75,82.68,82.7,142800.0,47.533,47.5675,47.5273,47.5388,142800.0
2011-02-10 12:35:00,82.69,82.75,82.66,82.69,162900.0,47.533,47.5675,47.5158,47.533,162900.0
2011-02-10 12:40:00,82.68,82.75,82.67,82.71,247400.0,47.5273,47.5675,47.5215,47.5445,247400.0
2011-02-10 12:45:00,82.72,82.75,82.63,82.66,106000.0,47.5503,47.5675,47.4985,47.5158,106000.0
2011-02-10 12:50:00,82.66,82.67,82.6,82.62,72700.0,47.5158,47.5215,47.4813,47.4928,72700.0
2011-02-10 12:55:00,82.63,82.66,82.59,82.61,204500.0,47.4985,47.5158,47.4755,47.487,204500.0
2011-02-10 13:00:00,82.59,82.67,82.57,82.64,223300.0,47.4755,47.5215,47.464,47.5043,223300.0
2011-02-10 13:05:00,82.63,82.64,82.52,82.55,165400.0,47.4985,47.5043,47.4353,47.4526,165400.0
2011-02-10 13:10:00,82.54,82.59,82.54,82.58,78100.0,47.4468,47.4755,47.4468,47.4698,78100.0
2011-02-10 13:15:00,82.59,82.61,82.53,82.57,159700.0,47.4755,47.487,47.4411,47.464,159700.0
2011-02-10 13:20:00,82.57,82.64,82.57,82.61,44300.0,47.464,47.5043,47.464,47.487,44300.0
2011-02-10 13:25:00,82.61,82.68,82.56,82.57,152300.0,47.487,47.5273,47.4583,47.464,152300.0
2011-02-10 13:30:00,82.57,82.65,82.55,82.57,157100.0,47.464,47.51,47.4526,47.464,157100.0
2011-02-10 13:35:00,82.56,82.62,82.54,82.58,121600.0,47.4583,47.4928,47.4468,47.4698,121600.0
2011-02-10 13:40:00,82.58,82.62,82.48,82.49,109600.0,47.4698,47.4928,47.4123,47.4181,109600.0
2011-02-10 13:45:00,82.49,82.64,82.48,82.63,164800.0,47.4181,47.5043,47.4123,47.4985,164800.0
2011-02-10 13:50:00,82.63,82.64,82.55,82.63,156400.0,47.4985,47.5043,47.4526,47.4985,156400.0
2011-02-10 13:55:00,82.62,82.63,82.57,82.6,43300.0,47.4928,47.4985,47.464,47.4813,43300.0
2011-02-10 14:00:00,82.61,82.66,82.56,82.65,166800.0,47.487,47.5158,47.4583,47.51,166800.0
2011-02-10 14:05:00,82.65,82.71,82.63,82.69,167100.0,47.51,47.5445,47.4985,47.533,167100.0
2011-02-10 14:10:00,82.69,82.74,82.67,82.71,163000.0,47.533,47.5618,47.5215,47.5445,163000.0
2011-02-10 14:15:00,82.71,82.72,82.67,82.68,78200.0,47.5445,47.5503,47.5215,47.5273,78200.0
2011-02-10 14:20:00,82.67,82.73,82.65,82.71,124400.0,47.5215,47.556,47.51,47.5445,124400.0
2011-02-10 14:25:00,82.73,82.74,82.67,82.67,164000.0,47.556,47.5618,47.5215,47.5215,164000.0
2011-02-10 14:30:00,82.68,82.81,82.67,82.78,289300.0,47.5273,47.602,47.5215,47.5848,289300.0
2011-02-10 14:35:00,82.77,82.81,82.74,82.81,196700.0,47.579,47.602,47.5618,47.602,196700.0
2011-02-10 14:40:00,82.81,82.81,82.76,82.8,139500.0,47.602,47.602,47.5733,47.5963,139500.0
2011-02-10 14:45:00,82.8,82.82,82.76,82.76,141600.0,47.5963,47.6078,47.5733,47.5733,141600.0
2011-02-10 14:50:00,82.76,82.77,82.68,82.68,233300.0,47.5733,47.579,47.5273,47.5273,233300.0
2011-02-10 14:55:00,82.68,82.78,82.68,82.74,116700.0,47.5273,47.5848,47.5273,47.5618,116700.0
2011-02-10 15:00:00,82.74,82.83,82.73,82.8,147200.0,47.5618,47.6135,47.556,47.5963,147200.0
2011-02-10 15:05:00,82.8,82.84,82.78,82.83,211900.0,47.5963,47.6193,47.5848,47.6135,211900.0
2011-02-10 15:10:00,82.83,82.88,82.75,82.84,271100.0,47.6135,47.6422,47.5675,47.6193,271100.0
2011-02-10 15:15:00,82.85,82.96,82.85,82.91,357900.0,47.625,47.6882,47.625,47.6595,357900.0
2011-02-10 15:20:00,82.9,83.0,82.85,82.98,281100.0,47.6537,47.7112,47.625,47.6997,281100.0
2011-02-10 15:25:00,82.98,83.12,82.93,83.1,439000.0,47.6997,47.7802,47.671,47.7687,439000.0
2011-02-10 15:30:00,83.1,83.16,83.07,83.14,402400.0,47.7687,47.8032,47.7515,47.7917,402400.0
2011-02-10 15:35:00,83.14,83.19,83.04,83.19,404000.0,47.7917,47.8204,47.7342,47.8204,404000.0
2011-02-10 15:40:00,83.18,83.2,83.04,83.1,437900.0,47.8147,47.8262,47.7342,47.7687,437900.0
2011-02-10 15:45:00,83.09,83.3,83.09,83.28,831200.0,47.763,47.8837,47.763,47.8722,831200.0
2011-02-10 15:50:00,83.28,83.31,82.84,82.87,872700.0,47.8722,47.8894,47.6193,47.6365,872700.0
2011-02-10 15:55:00,82.88,83.19,82.83,83.17,1114300.0,47.6422,47.8204,47.6135,47.8089,1114300.0
2011-02-11 09:30:00,82.23,82.65,82.22,82.45,662900.0,47.2686,47.51,47.2629,47.3951,662900.0
2011-02-11 09:35:00,82.46,82.75,82.41,82.68,200400.0,47.4008,47.5675,47.3721,47.5273,200400.0
2011-02-11 09:40:00,82.69,82.8,82.63,82.66,174300.0,47.533,47.5963,47.4985,47.5158,174300.0
2011-02-11 09:45:00,82.66,82.83,82.57,82.8,265200.0,47.5158,47.6135,47.464,47.5963,265200.0
2011-02-11 09:50:00,82.79,82.97,82.74,82.86,235400.0,47.5905,47.694,47.5618,47.6307,235400.0
2011-02-11 09:55:00,82.86,83.07,82.84,83.02,182800.0,47.6307,47.7515,47.6193,47.7227,182800.0
2011-02-11 10:00:00,83.02,83.05,82.82,82.88,202500.0,47.7227,47.74,47.6078,47.6422,202500.0
2011-02-11 10:05:00,82.87,82.95,82.76,82.77,217400.0,47.6365,47.6825,47.5733,47.579,217400.0
2011-02-11 10:10:00,82.78,82.8,82.61,82.61,243200.0,47.5848,47.5963,47.487,47.487,243200.0
2011-02-11 10:15:00,82.61,82.79,82.61,82.74,112100.0,47.487,47.5905,47.487,47.5618,112100.0
2011-02-11 10:20:00,82.74,82.75,82.66,82.7,81800.0,47.5618,47.5675,47.5158,47.5388,81800.0
2011-02-11 10:25:00,82.7,82.81,82.67,82.76,76100.0,47.5388,47.602,47.5215,47.5733,76100.0
2011-02-11 10:30:00,82.75,82.82,82.73,82.76,122100.0,47.5675,47.6078,47.556,47.5733,122100.0
2011-02-11 10:35:00,82.75,82.8,82.73,82.79,81200.0,47.5675,47.5963,47.556,47.5905,81200.0
2011-02-11 10:40:00,82.78,82.84,82.74,82.76,110400.0,47.5848,47.6193,47.5618,47.5733,110400.0
2011-02-11 10:45:00,82.76,82.91,82.74,82.91,188900.0,47.5733,47.6595,47.5618,47.6595,188900.0
2011-02-11 10:50:00,82.92,83.08,82.89,83.02,232800.0,47.6652,47.7572,47.648,47.7227,232800.0
2011-02-11 10:55:00,83.02,83.14,82.99,83.1,251400.0,47.7227,47.7917,47.7055,47.7687,251400.0
2011-02-11 11:00:00,83.09,83.41,83.05,83.2,512100.0,47.763,47.9469,47.74,47.8262,512100.0
2011-02-11 11:05:00,83.19,83.26,82.95,83.04,359900.0,47.8204,47.8607,47.6825,47.7342,359900.0
2011-02-11 11:10:00,83.05,83.12,82.9,82.9,339500.0,47.74,47.7802,47.6537,47.6537,339500.0
2011-02-11 11:15:00,82.9,83.02,82.87,83.01,193200.0,47.6537,47.7227,47.6365,47.717,193200.0
2011-02-11 11:20:00,83.01,83.06,82.96,83.01,198900.0,47.717,47.7457,47.6882,47.717,198900.0
2011-02-11 11:25:00,83.0,83.03,82.93,83.0,132200.0,47.7112,47.7285,47.671,47.7112,132200.0
2011-02-11 11:30:00,83.0,83.0,82.86,82.87,140900.0,47.7112,47.7112,47.6307,47.6365,140900.0
2011-02-11 11:35:00,82.87,82.87,82.73,82.78,143300.0,47.6365,47.6365,47.556,47.5848,143300.0
2011-02-11 11:40:00,82.78,82.89,82.74,82.76,147200.0,47.5848,47.648,47.5618,47.5733,147200.0
2011-02-11 11:45:00,82.77,82.82,82.62,82.64,295000.0,47.579,47.6078,47.4928,47.5043,295000.0
2011-02-11 11:50:00,82.64,82.71,82.55,82.56,176800.0,47.5043,47.5445,47.4526,47.4583,176800.0
2011-02-11 11:55:00,82.55,82.69,82.55,82.67,124300.0,47.4526,47.533,47.4526,47.5215,124300.0
2011-02-11 12:00:00,82.67,82.72,82.59,82.63,98500.0,47.5215,47.5503,47.4755,47.4985,98500.0
2011-02-11 12:05:00,82.62,82.67,82.58,82.61,104000.0,47.4928,47.5215,47.4698,47.487,104000.0
2011-02-11 12:10:00,82.61,82.63,82.5,82.52,189200.0,47.487,47.4985,47.4238,47.4353,189200.0
2011-02-11 12:15:00,82.52,82.55,82.4,82.43,230600.0,47.4353,47.4526,47.3663,47.3836,230600.0
2011-02-11 12:20:00,82.44,82.5,82.41,82.43,212700.0,47.3893,47.4238,47.3721,47.3836,212700.0
2011-02-11 12:25:00,82.43,82.48,82.41,82.47,181700.0,47.3836,47.4123,47.3721,47.4066,181700.0
2011-02-11 12:30:00,82.46,82.59,82.46,82.58,130900.0,47.4008,47.4755,47.4008,47.4698,130900.0
2011-02-11 12:35:00,82.58,82.6,82.54,82.58,76800.0,47.4698,47.4813,47.4468,47.4698,76800.0
2011-02-11 12:40:00,82.59,82.71,82.59,82.66,90600.0,47.4755,47.5445,47.4755,47.5158,90600.0
2011-02-11 12:45:00,82.65,82.71,82.59,82.64,127600.0,47.51,47.5445,47.4755,47.5043,127600.0
2011-02-11 12:50:00,82.64,82.71,82.61,82.67,80800.0,47.5043,47.5445,47.487,47.5215,80800.0
2011-02-11 12:55:00,82.66,82.68,82.57,82.64,63700.0,47.5158,47.5273,47.464,47.5043,63700.0
2011-02-11 13:00:00,82.65,82.66,82.61,82.63,67200.0,47.51,47.5158,47.487,47.4985,67200.0
2011-02-11 13:05:00,82.64,82.75,82.64,82.75,89400.0,47.5043,47.5675,47.5043,47.5675,89400.0
2011-02-11 13:10:00,82.75,82.75,82.66,82.7,83400.0,47.5675,47.5675,47.5158,47.5388,83400.0
2011-02-11 13:15:00,82.7,82.7,82.63,82.66,94400.0,47.5388,47.5388,47.4985,47.5158,94400.0
2011-02-11 13:20:00,82.66,82.71,82.59,82.63,106700.0,47.5158,47.5445,47.4755,47.4985,106700.0
2011-02-11 13:25:00,82.62,82.64,82.58,82.61,67400.0,47.4928,47.5043,47.4698,47.487,67400.0
2011-02-11 13:30:00,82.61,82.66,82.6,82.62,65100.0,47.487,47.5158,47.4813,47.4928,65100.0
2011-02-11 13:35:00,82.62,82.63,82.56,82.56,92500.0,47.4928,47.4985,47.4583,47.4583,92500.0
2011-02-11 13:40:00,82.57,82.61,82.56,82.57,72600.0,47.464,47.487,47.4583,47.464,72600.0
2011-02-11 13:45:00,82.57,82.64,82.54,82.61,117900.0,47.464,47.5043,47.4468,47.487,117900.0
2011-02-11 13:50:00,82.62,82.66,82.58,82.63,68100.0,47.4928,47.5158,47.4698,47.4985,68100.0
2011-02-11 13:55:00,82.62,82.64,82.6,82.61,52700.0,47.4928,47.5043,47.4813,47.487,52700.0
2011-02-11 14:00:00,82.61,82.69,82.6,82.65,163400.0,47.487,47.533,47.4813,47.51,163400.0
2011-02-11 14:05:00,82.65,82.71,82.62,82.7,84200.0,47.51,47.5445,47.4928,47.5388,84200.0
2011-02-11 14:10:00,82.69,82.72,82.65,82.7,62500.0,47.533,47.5503,47.51,47.5388,62500.0
2011-02-11 14:15:00,82.7,82.71,82.65,82.66,60300.0,47.5388,47.5445,47.51,47.5158,60300.0
2011-02-11 14:20:00,82.65,82.73,82.64,82.71,96400.0,47.51,47.556,47.5043,47.5445,96400.0
2011-02-11 14:25:00,82.7,82.74,82.67,82.68,83200.0,47.5388,47.5618,47.5215,47.5273,83200.0
2011-02-11 14:30:00,82.69,82.88,82.69,82.86,170200.0,47.533,47.6422,47.533,47.6307,170200.0
2011-02-11 14:35:00,82.86,82.86,82.79,82.86,258300.0,47.6307,47.6307,47.5905,47.6307,258300.0
2011-02-11 14:40:00,82.86,82.92,82.82,82.86,196800.0,47.6307,47.6652,47.6078,47.6307,196800.0
2011-02-11 14:45:00,82.86,82.89,82.79,82.87,217300.0,47.6307,47.648,47.5905,47.6365,217300.0
2011-02-11 14:50:00,82.88,82.89,82.84,82.85,121200.0,47.6422,47.648,47.6193,47.625,121200.0
2011-02-11 14:55:00,82.85,82.85,82.76,82.79,140200.0,47.625,47.625,47.5733,47.5905,140200.0
2011-02-11 15:00:00,82.79,82.84,82.75,82.78,98600.0,47.5905,47.6193,47.5675,47.5848,98600.0
2011-02-11 15:05:00,82.77,82.82,82.75,82.79,148000.0,47.579,47.6078,47.5675,47.5905,148000.0
2011-02-11 15:10:00,82.8,82.84,82.76,82.77,218400.0,47.5963,47.6193,47.5733,47.579,218400.0
2011-02-11 15:15:00,82.77,82.81,82.76,82.78,149100.0,47.579,47.602,47.5733,47.5848,149100.0
2011-02-11 15:20:00,82.78,82.88,82.77,82.88,157300.0,47.5848,47.6422,47.579,47.6422,157300.0
2011-02-11 15:25:00,82.88,82.88,82.82,82.83,137900.0,47.6422,47.6422,47.6078,47.6135,137900.0
2011-02-11 15:30:00,82.83,82.89,82.82,82.84,170800.0,47.6135,47.648,47.6078,47.6193,170800.0
2011-02-11 15:35:00,82.83,82.89,82.78,82.84,212400.0,47.6135,47.648,47.5848,47.6193,212400.0
2011-02-11 15:40:00,82.85,82.92,82.84,82.91,242600.0,47.625,47.6652,47.6193,47.6595,242600.0
2011-02-11 15:45:00,82.91,82.92,82.85,82.85,524200.0,47.6595,47.6652,47.625,47.625,524200.0
2011-02-11 15:50:00,82.86,82.9,82.8,82.85,413300.0,47.6307,47.6537,47.5963,47.625,413300.0
2011-02-11 15:55:00,82.84,82.87,82.78,82.85,608300.0,47.6193,47.6365,47.5848,47.625,608300.0
2011-02-14 09:30:00,82.09,82.33,81.91,81.93,1018700.0,47.1881,47.3261,47.0847,47.0962,1018700.0
2011-02-14 09:35:00,81.91,82.22,81.89,82.2,457300.0,47.0847,47.2629,47.0732,47.2514,457300.0
2011-02-14 09:40:00,82.2,82.35,82.19,82.32,305100.0,47.2514,47.3376,47.2456,47.3203,305100.0
2011-02-14 09:45:00,82.31,82.52,82.31,82.49,217100.0,47.3146,47.4353,47.3146,47.4181,217100.0
2011-02-14 09:50:00,82.5,82.55,82.45,82.55,281200.0,47.4238,47.4526,47.3951,47.4526,281200.0
2011-02-14 09:55:00,82.55,82.69,82.51,82.51,224700.0,47.4526,47.533,47.4296,47.4296,224700.0
2011-02-14 10:00:00,82.52,82.79,82.52,82.78,201800.0,47.4353,47.5905,47.4353,47.5848,201800.0
2011-02-14 10:05:00,82.78,82.8,82.69,82.74,236300.0,47.5848,47.5963,47.533,47.5618,236300.0
2011-02-14 10:10:00,82.74,82.8,82.67,82.74,246700.0,47.5618,47.5963,47.5215,47.5618,246700.0
2011-02-14 10:15:00,82.74,82.85,82.74,82.84,274400.0,47.5618,47.625,47.5618,47.6193,274400.0
2011-02-14 10:20:00,82.84,83.08,82.82,83.04,505800.0,47.6193,47.7572,47.6078,47.7342,505800.0
2011-02-14 10:25:00,83.03,83.09,83.0,83.03,262500.0,47.7285,47.763,47.7112,47.7285,262500.0
2011-02-14 10:30:00,83.03,83.21,83.02,83.18,393000.0,47.7285,47.8319,47.7227,47.8147,393000.0
2011-02-14 10:35:00,83.18,83.23,83.18,83.18,199600.0,47.8147,47.8434,47.8147,47.8147,199600.0
2011-02-14 10:40:00,83.18,83.23,83.1,83.2,315100.0,47.8147,47.8434,47.7687,47.8262,315100.0
2011-02-14 10:45:00,83.2,83.29,83.14,83.25,377300.0,47.8262,47.8779,47.7917,47.8549,377300.0
2011-02-14 10:50:00,83.25,83.38,83.19,83.36,267500.0,47.8549,47.9297,47.8204,47.9182,267500.0
2011-02-14 10:55:00,83.35,83.45,83.34,83.42,225900.0,47.9124,47.9699,47.9067,47.9527,225900.0
2011-02-14 11:00:00,83.42,83.49,83.4,83.49,238700.0,47.9527,47.9929,47.9412,47.9929,238700.0
2011-02-14 11:05:00,83.48,83.58,83.47,83.53,298100.0,47.9871,48.0446,47.9814,48.0159,298100.0
2011-02-14 11:10:00,83.53,83.65,83.52,83.62,225900.0,48.0159,48.0849,48.0101,48.0676,225900.0
2011-02-14 11:15:00,83.63,83.67,83.54,83.66,215500.0,48.0734,48.0964,48.0216,48.0906,215500.0
2011-02-14 11:20:00,83.66,83.79,83.66,83.79,272400.0,48.0906,48.1653,48.0906,48.1653,272400.0
2011-02-14 11:25:00,83.79,83.82,83.71,83.76,263400.0,48.1653,48.1826,48.1194,48.1481,263400.0
2011-02-14 11:30:00,83.76,83.8,83.68,83.78,315500.0,48.1481,48.1711,48.1021,48.1596,315500.0
2011-02-14 11:35:00,83.78,83.84,83.74,83.76,262600.0,48.1596,48.1941,48.1366,48.1481,262600.0
2011-02-14 11:40:00,83.76,83.9,83.76,83.89,315000.0,48.1481,48.2286,48.1481,48.2228,315000.0
2011-02-14 11:45:00,83.88,83.92,83.88,83.92,202200.0,48.2171,48.2401,48.2171,48.2401,202200.0
2011-02-14 11:50:00,83.92,83.97,83.91,83.97,350300.0,48.2401,48.2688,48.2343,48.2688,350300.0
2011-02-14 11:55:00,83.96,83.99,83.91,83.92,369500.0,48.2631,48.2803,48.2343,48.2401,369500.0
2011-02-14 12:00:00,83.93,83.98,83.91,83.95,333300.0,48.2458,48.2746,48.2343,48.2573,333300.0
2011-02-14 12:05:00,83.96,83.97,83.93,83.97,190800.0,48.2631,48.2688,48.2458,48.2688,190800.0
2011-02-14 12:10:00,83.96,84.25,83.95,84.21,1059200.0,48.2631,48.4298,48.2573,48.4068,1059200.0
2011-02-14 12:15:00,84.22,84.35,84.08,84.29,758900.0,48.4125,48.4873,48.332,48.4528,758900.0
2011-02-14 12:20:00,84.3,84.37,84.22,84.29,425200.0,48.4585,48.4987,48.4125,48.4528,425200.0
2011-02-14 12:25:00,84.28,84.37,84.23,84.35,242000.0,48.447,48.4987,48.4183,48.4873,242000.0
2011-02-14 12:30:00,84.35,84.44,84.34,84.4,306500.0,48.4873,48.539,48.4815,48.516,306500.0
2011-02-14 12:35:00,84.4,84.47,84.33,84.45,192600.0,48.516,48.5562,48.4758,48.5447,192600.0
2011-02-14 12:40:00,84.45,84.48,84.4,84.45,386000.0,48.5447,48.562,48.516,48.5447,386000.0
2011-02-14 12:45:00,84.46,84.5,84.43,84.49,291100.0,48.5505,48.5735,48.5332,48.5677,291100.0
2011-02-14 12:50:00,84.49,84.49,84.41,84.43,278300.0,48.5677,48.5677,48.5217,48.5332,278300.0
2011-02-14 12:55:00,84.43,84.49,84.38,84.48,206000.0,48.5332,48.5677,48.5045,48.562,206000.0
2011-02-14 13:00:00,84.48,84.49,84.43,84.47,188600.0,48.562,48.5677,48.5332,48.5562,188600.0
2011-02-14 13:05:00,84.46,84.48,84.44,84.45,265900.0,48.5505,48.562,48.539,48.5447,265900.0
2011-02-14 13:10:00,84.44,84.6,84.44,84.55,426900.0,48.539,48.631,48.539,48.6022,426900.0
2011-02-14 13:15:00,84.55,84.63,84.54,84.6,174000.0,48.6022,48.6482,48.5965,48.631,174000.0
2011-02-14 13:20:00,84.6,84.69,84.6,84.64,223700.0,48.631,48.6827,48.631,48.654,223700.0
2011-02-14 13:25:00,84.65,84.66,84.58,84.6,226900.0,48.6597,48.6655,48.6195,48.631,226900.0
2011-02-14 13:30:00,84.6,84.65,84.57,84.63,191500.0,48.631,48.6597,48.6137,48.6482,191500.0
2011-02-14 13:35:00,84.62,84.67,84.62,84.67,88600.0,48.6425,48.6712,48.6425,48.6712,88600.0
2011-02-14 13:40:00,84.67,84.69,84.64,84.69,207500.0,48.6712,48.6827,48.654,48.6827,207500.0
2011-02-14 13:45:00,84.68,84.73,84.67,84.72,211000.0,48.6769,48.7057,48.6712,48.6999,211000.0
2011-02-14 13:50:00,84.73,84.83,84.72,84.83,358700.0,48.7057,48.7632,48.6999,48.7632,358700.0
2011-02-14 13:55:00,84.83,84.88,84.78,84.85,333900.0,48.7632,48.7919,48.7344,48.7747,333900.0
2011-02-14 14:00:00,84.84,84.87,84.8,84.87,321400.0,48.7689,48.7862,48.7459,48.7862,321400.0
2011-02-14 14:05:00,84.87,84.89,84.86,84.88,259000.0,48.7862,48.7977,48.7804,48.7919,259000.0
2011-02-14 14:10:00,84.88,84.89,84.83,84.85,656900.0,48.7919,48.7977,48.7632,48.7747,656900.0
2011-02-14 14:15:00,84.85,84.9,84.8,84.86,450400.0,48.7747,48.8034,48.7459,48.7804,450400.0
2011-02-14 14:20:00,84.87,84.89,84.85,84.86,377100.0,48.7862,48.7977,48.7747,48.7804,377100.0
2011-02-14 14:25:00,84.86,84.87,84.75,84.8,1131100.0,48.7804,48.7862,48.7172,48.7459,1131100.0
2011-02-14 14:30:00,84.8,84.8,84.68,84.74,524700.0,48.7459,48.7459,48.6769,48.7114,524700.0
2011-02-14 14:35:00,84.73,84.83,84.72,84.82,322200.0,48.7057,48.7632,48.6999,48.7574,322200.0
2011-02-14 14:40:00,84.82,84.84,84.74,84.76,190200.0,48.7574,48.7689,48.7114,48.7229,190200.0
2011-02-14 14:45:00,84.76,84.89,84.76,84.87,357300.0,48.7229,48.7977,48.7229,48.7862,357300.0
2011-02-14 14:50:00,84.87,84.89,84.85,84.88,249200.0,48.7862,48.7977,48.7747,48.7919,249200.0
2011-02-14 14:55:00,84.88,84.93,84.87,84.92,343200.0,48.7919,48.8207,48.7862,48.8149,343200.0
2011-02-14 15:00:00,84.92,84.95,84.92,84.94,272100.0,48.8149,48.8322,48.8149,48.8264,272100.0
2011-02-14 15:05:00,84.94,84.95,84.9,84.92,355700.0,48.8264,48.8322,48.8034,48.8149,355700.0
2011-02-14 15:10:00,84.92,84.97,84.9,84.95,477400.0,48.8149,48.8436,48.8034,48.8322,477400.0
2011-02-14 15:15:00,84.96,84.99,84.92,84.93,461200.0,48.8379,48.8551,48.8149,48.8207,461200.0
2011-02-14 15:20:00,84.94,84.99,84.9,84.99,669400.0,48.8264,48.8551,48.8034,48.8551,669400.0
2011-02-14 15:25:00,84.99,85.07,84.94,84.97,2129700.0,48.8551,48.9011,48.8264,48.8436,2129700.0
2011-02-14 15:30:00,84.97,85.07,84.88,84.97,674300.0,48.8436,48.9011,48.7919,48.8436,674300.0
2011-02-14 15:35:00,84.97,85.04,84.88,84.9,674400.0,48.8436,48.8839,48.7919,48.8034,674400.0
2011-02-14 15:40:00,84.9,85.0,84.85,84.99,600400.0,48.8034,48.8609,48.7747,48.8551,600400.0
2011-02-14 15:45:00,84.99,85.11,84.95,85.04,894500.0,48.8551,48.9241,48.8322,48.8839,894500.0
2011-02-14 15:50:00,85.04,85.08,84.98,84.99,520800.0,48.8839,48.9069,48.8494,48.8551,520800.0
2011-02-14 15:55:00,84.98,85.0,84.84,84.89,965000.0,48.8494,48.8609,48.7689,48.7977,965000.0
2011-02-15 09:30:00,84.79,84.89,84.56,84.63,693100.0,48.7402,48.7977,48.608,48.6482,693100.0
2011-02-15 09:35:00,84.64,84.65,84.26,84.27,799800.0,48.654,48.6597,48.4355,48.4413,799800.0
2011-02-15 09:40:00,84.27,84.27,84.01,84.11,847800.0,48.4413,48.4413,48.2918,48.3493,847800.0
2011-02-15 09:45:00,84.11,84.22,83.81,83.88,648200.0,48.3493,48.4125,48.1768,48.2171,648200.0
2011-02-15 09:50:00,83.88,83.97,83.79,83.84,373300.0,48.2171,48.2688,48.1653,48.1941,373300.0
2011-02-15 09:55:00,83.83,84.04,83.72,83.89,425600.0,48.1883,48.3091,48.1251,48.2228,425600.0
2011-02-15 10:00:00,83.89,83.89,83.41,83.41,618600.0,48.2228,48.2228,47.9469,47.9469,618600.0
2011-02-15 10:05:00,83.41,83.43,83.2,83.2,737200.0,47.9469,47.9584,47.8262,47.8262,737200.0
2011-02-15 10:10:00,83.2,83.42,83.11,83.29,501400.0,47.8262,47.9527,47.7745,47.8779,501400.0
2011-02-15 10:15:00,83.3,83.33,83.17,83.25,350500.0,47.8837,47.9009,47.8089,47.8549,350500.0
2011-02-15 10:20:00,83.25,83.26,82.91,82.93,557300.0,47.8549,47.8607,47.6595,47.671,557300.0
2011-02-15 10:25:00,82.93,82.98,82.79,82.98,704900.0,47.671,47.6997,47.5905,47.6997,704900.0
2011-02-15 10:30:00,82.97,83.09,82.96,83.05,421700.0,47.694,47.763,47.6882,47.74,421700.0
2011-02-15 10:35:00,83.05,83.22,83.01,83.17,392400.0,47.74,47.8377,47.717,47.8089,392400.0
2011-02-15 10:40:00,83.17,83.17,83.06,83.1,284600.0,47.8089,47.8089,47.7457,47.7687,284600.0
2011-02-15 10:45:00,83.1,83.14,83.06,83.08,364200.0,47.7687,47.7917,47.7457,47.7572,364200.0
2011-02-15 10:50:00,83.07,83.2,83.06,83.17,348200.0,47.7515,47.8262,47.7457,47.8089,348200.0
2011-02-15 10:55:00,83.18,83.2,83.1,83.15,263400.0,47.8147,47.8262,47.7687,47.7975,263400.0
2011-02-15 11:00:00,83.16,83.2,83.12,83.19,122700.0,47.8032,47.8262,47.7802,47.8204,122700.0
2011-02-15 11:05:00,83.19,83.3,83.18,83.3,362600.0,47.8204,47.8837,47.8147,47.8837,362600.0
2011-02-15 11:10:00,83.3,83.3,83.25,83.25,231300.0,47.8837,47.8837,47.8549,47.8549,231300.0
2011-02-15 11:15:00,83.25,83.3,83.22,83.25,217600.0,47.8549,47.8837,47.8377,47.8549,217600.0
2011-02-15 11:20:00,83.25,83.3,83.24,83.29,106600.0,47.8549,47.8837,47.8492,47.8779,106600.0
2011-02-15 11:25:00,83.29,83.3,83.23,83.28,131400.0,47.8779,47.8837,47.8434,47.8722,131400.0
2011-02-15 11:30:00,83.28,83.35,83.18,83.2,296100.0,47.8722,47.9124,47.8147,47.8262,296100.0
2011-02-15 11:35:00,83.2,83.26,83.19,83.24,125700.0,47.8262,47.8607,47.8204,47.8492,125700.0
2011-02-15 11:40:00,83.25,83.33,83.24,83.28,112000.0,47.8549,47.9009,47.8492,47.8722,112000.0
2011-02-15 11:45:00,83.28,83.3,83.22,83.22,185600.0,47.8722,47.8837,47.8377,47.8377,185600.0
2011-02-15 11:50:00,83.22,83.29,83.2,83.28,168800.0,47.8377,47.8779,47.8262,47.8722,168800.0
2011-02-15 11:55:00,83.27,83.29,83.14,83.16,234900.0,47.8664,47.8779,47.7917,47.8032,234900.0
2011-02-15 12:00:00,83.16,83.19,83.0,83.11,375500.0,47.8032,47.8204,47.7112,47.7745,375500.0
2011-02-15 12:05:00,83.1,83.19,83.08,83.18,203300.0,47.7687,47.8204,47.7572,47.8147,203300.0
2011-02-15 12:10:00,83.16,83.19,83.12,83.15,151600.0,47.8032,47.8204,47.7802,47.7975,151600.0
2011-02-15 12:15:00,83.14,83.17,83.05,83.07,111400.0,47.7917,47.8089,47.74,47.7515,111400.0
2011-02-15 12:20:00,83.07,83.08,83.03,83.07,139800.0,47.7515,47.7572,47.7285,47.7515,139800.0
2011-02-15 12:25:00,83.08,83.13,83.02,83.11,136000.0,47.7572,47.786,47.7227,47.7745,136000.0
2011-02-15 12:30:00,83.09,83.13,83.05,83.06,141400.0,47.763,47.786,47.74,47.7457,141400.0
2011-02-15 12:35:00,83.06,83.17,83.06,83.15,153600.0,47.7457,47.8089,47.7457,47.7975,153600.0
2011-02-15 12:40:00,83.16,83.17,83.11,83.13,102000.0,47.8032,47.8089,47.7745,47.786,102000.0
2011-02-15 12:45:00,83.13,83.18,83.09,83.12,175200.0,47.786,47.8147,47.763,47.7802,175200.0
2011-02-15 12:50:00,83.12,83.12,83.04,83.06,201500.0,47.7802,47.7802,47.7342,47.7457,201500.0
2011-02-15 12:55:00,83.05,83.14,83.05,83.11,162900.0,47.74,47.7917,47.74,47.7745,162900.0
2011-02-15 13:00:00,83.1,83.15,83.06,83.13,111300.0,47.7687,47.7975,47.7457,47.786,111300.0
2011-02-15 13:05:00,83.11,83.16,83.09,83.11,128900.0,47.7745,47.8032,47.763,47.7745,128900.0
2011-02-15 13:10:00,83.1,83.28,83.1,83.25,134500.0,47.7687,47.8722,47.7687,47.8549,134500.0
2011-02-15 13:15:00,83.24,83.26,83.2,83.23,109500.0,47.8492,47.8607,47.8262,47.8434,109500.0
2011-02-15 13:20:00,83.23,83.24,83.14,83.17,99700.0,47.8434,47.8492,47.7917,47.8089,99700.0
2011-02-15 13:25:00,83.16,83.17,83.06,83.09,145800.0,47.8032,47.8089,47.7457,47.763,145800.0
2011-02-15 13:30:00,83.09,83.15,83.08,83.11,125900.0,47.763,47.7975,47.7572,47.7745,125900.0
2011-02-15 13:35:00,83.11,83.13,83.07,83.07,74200.0,47.7745,47.786,47.7515,47.7515,74200.0
2011-02-15 13:40:00,83.07,83.1,83.06,83.06,61400.0,47.7515,47.7687,47.7457,47.7457,61400.0
2011-02-15 13:45:00,83.06,83.19,83.06,83.17,194400.0,47.7457,47.8204,47.7457,47.8089,194400.0
2011-02-15 13:50:00,83.17,83.18,83.04,83.06,134900.0,47.8089,47.8147,47.7342,47.7457,134900.0
2011-02-15 13:55:00,83.06,83.1,83.05,83.06,147400.0,47.7457,47.7687,47.74,47.7457,147400.0
2011-02-15 14:00:00,83.06,83.08,82.95,82.97,226600.0,47.7457,47.7572,47.6825,47.694,226600.0
2011-02-15 14:05:00,82.97,83.01,82.95,83.01,164200.0,47.694,47.717,47.6825,47.717,164200.0
2011-02-15 14:10:00,83.01,83.01,82.91,82.92,182100.0,47.717,47.717,47.6595,47.6652,182100.0
2011-02-15 14:15:00,82.92,82.98,82.91,82.95,160400.0,47.6652,47.6997,47.6595,47.6825,160400.0
2011-02-15 14:20:00,82.94,82.95,82.8,82.8,231900.0,47.6767,47.6825,47.5963,47.5963,231900.0
2011-02-15 14:25:00,82.8,82.84,82.73,82.75,306000.0,47.5963,47.6193,47.556,47.5675,306000.0
2011-02-15 14:30:00,82.76,82.88,82.73,82.87,231000.0,47.5733,47.6422,47.556,47.6365,231000.0
2011-02-15 14:35:00,82.86,82.87,82.77,82.78,160300.0,47.6307,47.6365,47.579,47.5848,160300.0
2011-02-15 14:40:00,82.79,82.89,82.78,82.89,145600.0,47.5905,47.648,47.5848,47.648,145600.0
2011-02-15 14:45:00,82.88,82.89,82.82,82.85,144600.0,47.6422,47.648,47.6078,47.625,144600.0
2011-02-15 14:50:00,82.84,82.87,82.82,82.84,188200.0,47.6193,47.6365,47.6078,47.6193,188200.0
2011-02-15 14:55:00,82.85,82.86,82.78,82.79,234600.0,47.625,47.6307,47.5848,47.5905,234600.0
2011-02-15 15:00:00,82.78,82.87,82.77,82.87,211300.0,47.5848,47.6365,47.579,47.6365,211300.0
2011-02-15 15:05:00,82.87,82.89,82.81,82.85,231700.0,47.6365,47.648,47.602,47.625,231700.0
2011-02-15 15:10:00,82.84,82.88,82.82,82.87,187200.0,47.6193,47.6422,47.6078,47.6365,187200.0
2011-02-15 15:15:00,82.87,82.91,82.77,82.8,215300.0,47.6365,47.6595,47.579,47.5963,215300.0
2011-02-15 15:20:00,82.79,82.8,82.72,82.73,312500.0,47.5905,47.5963,47.5503,47.556,312500.0
2011-02-15 15:25:00,82.73,82.78,82.67,82.69,302100.0,47.556,47.5848,47.5215,47.533,302100.0
2011-02-15 15:30:00,82.69,82.84,82.69,82.79,318300.0,47.533,47.6193,47.533,47.5905,318300.0
2011-02-15 15:35:00,82.8,82.86,82.75,82.85,291100.0,47.5963,47.6307,47.5675,47.625,291100.0
2011-02-15 15:40:00,82.85,82.89,82.82,82.89,284300.0,47.625,47.648,47.6078,47.648,284300.0
2011-02-15 15:45:00,82.89,82.95,82.88,82.94,661500.0,47.648,47.6825,47.6422,47.6767,661500.0
2011-02-15 15:50:00,82.94,82.95,82.79,82.8,966700.0,47.6767,47.6825,47.5905,47.5963,966700.0
2011-02-15 15:55:00,82.81,82.99,82.8,82.96,1373600.0,47.602,47.7055,47.5963,47.6882,1373600.0
2011-02-16 09:30:00,83.06,83.41,83.06,83.39,533100.0,47.7457,47.9469,47.7457,47.9354,533100.0
2011-02-16 09:35:00,83.39,83.41,83.03,83.12,294100.0,47.9354,47.9469,47.7285,47.7802,294100.0
2011-02-16 09:40:00,83.13,83.13,82.96,83.01,182900.0,47.786,47.786,47.6882,47.717,182900.0
2011-02-16 09:45:00,83.03,83.03,82.86,82.92,256000.0,47.7285,47.7285,47.6307,47.6652,256000.0
2011-02-16 09:50:00,82.92,83.03,82.86,82.99,264300.0,47.6652,47.7285,47.6307,47.7055,264300.0
2011-02-16 09:55:00,83.0,83.16,82.99,83.16,213500.0,47.7112,47.8032,47.7055,47.8032,213500.0
2011-02-16 10:00:00,83.16,83.29,83.1,83.15,350600.0,47.8032,47.8779,47.7687,47.7975,350600.0
2011-02-16 10:05:00,83.15,83.18,83.12,83.17,177600.0,47.7975,47.8147,47.7802,47.8089,177600.0
2011-02-16 10:10:00,83.16,83.36,83.16,83.34,225000.0,47.8032,47.9182,47.8032,47.9067,225000.0
2011-02-16 10:15:00,83.35,83.38,83.32,83.34,191700.0,47.9124,47.9297,47.8952,47.9067,191700.0
2011-02-16 10:20:00,83.34,83.38,83.25,83.27,192000.0,47.9067,47.9297,47.8549,47.8664,192000.0
2011-02-16 10:25:00,83.27,83.27,83.07,83.12,261900.0,47.8664,47.8664,47.7515,47.7802,261900.0
2011-02-16 10:30:00,83.12,83.48,83.12,83.47,458600.0,47.7802,47.9871,47.7802,47.9814,458600.0
2011-02-16 10:35:00,83.47,83.67,83.46,83.66,349500.0,47.9814,48.0964,47.9757,48.0906,349500.0
2011-02-16 10:40:00,83.64,83.67,83.49,83.6,283500.0,48.0791,48.0964,47.9929,48.0561,283500.0
2011-02-16 10:45:00,83.6,83.61,83.49,83.55,173000.0,48.0561,48.0619,47.9929,48.0274,173000.0
2011-02-16 10:50:00,83.55,83.61,83.52,83.58,125800.0,48.0274,48.0619,48.0101,48.0446,125800.0
2011-02-16 10:55:00,83.58,83.66,83.58,83.66,189900.0,48.0446,48.0906,48.0446,48.0906,189900.0
2011-02-16 11:00:00,83.65,83.73,83.65,83.69,263700.0,48.0849,48.1309,48.0849,48.1079,263700.0
2011-02-16 11:05:00,83.69,83.72,83.61,83.65,156300.0,48.1079,48.1251,48.0619,48.0849,156300.0
2011-02-16 11:10:00,83.65,83.69,83.6,83.66,131200.0,48.0849,48.1079,48.0561,48.0906,131200.0
2011-02-16 11:15:00,83.67,83.68,83.56,83.64,196200.0,48.0964,48.1021,48.0331,48.0791,196200.0
2011-02-16 11:20:00,83.65,83.65,83.51,83.56,151100.0,48.0849,48.0849,48.0044,48.0331,151100.0
2011-02-16 11:25:00,83.56,83.6,83.51,83.58,158900.0,48.0331,48.0561,48.0044,48.0446,158900.0
2011-02-16 11:30:00,83.58,83.59,83.47,83.47,188000.0,48.0446,48.0504,47.9814,47.9814,188000.0
2011-02-16 11:35:00,83.47,83.62,83.47,83.57,154800.0,47.9814,48.0676,47.9814,48.0389,154800.0
2011-02-16 11:40:00,83.57,83.67,83.56,83.67,178900.0,48.0389,48.0964,48.0331,48.0964,178900.0
2011-02-16 11:45:00,83.67,83.86,83.67,83.8,259000.0,48.0964,48.2056,48.0964,48.1711,259000.0
2011-02-16 11:50:00,83.8,83.82,83.74,83.76,129600.0,48.1711,48.1826,48.1366,48.1481,129600.0
2011-02-16 11:55:00,83.75,83.8,83.72,83.78,131400.0,48.1424,48.1711,48.1251,48.1596,131400.0
2011-02-16 12:00:00,83.78,83.82,83.67,83.71,332900.0,48.1596,48.1826,48.0964,48.1194,332900.0
2011-02-16 12:05:00,83.71,83.72,83.41,83.44,369400.0,48.1194,48.1251,47.9469,47.9642,369400.0
2011-02-16 12:10:00,83.44,83.57,83.39,83.51,254600.0,47.9642,48.0389,47.9354,48.0044,254600.0
2011-02-16 12:15:00,83.5,83.57,83.42,83.42,133300.0,47.9986,48.0389,47.9527,47.9527,133300.0
2011-02-16 12:20:00,83.43,83.53,83.41,83.51,149200.0,47.9584,48.0159,47.9469,48.0044,149200.0
2011-02-16 12:25:00,83.51,83.58,83.48,83.54,93800.0,48.0044,48.0446,47.9871,48.0216,93800.0
2011-02-16 12:30:00,83.55,83.57,83.51,83.54,112800.0,48.0274,48.0389,48.0044,48.0216,112800.0
2011-02-16 12:35:00,83.55,83.62,83.51,83.58,96500.0,48.0274,48.0676,48.0044,48.0446,96500.0
2011-02-16 12:40:00,83.58,83.6,83.51,83.54,55700.0,48.0446,48.0561,48.0044,48.0216,55700.0
2011-02-16 12:45:00,83.55,83.6,83.52,83.59,74000.0,48.0274,48.0561,48.0101,48.0504,74000.0
2011-02-16 12:50:00,83.58,83.59,83.53,83.55,56600.0,48.0446,48.0504,48.0159,48.0274,56600.0
2011-02-16 12:55:00,83.55,83.59,83.51,83.52,74900.0,48.0274,48.0504,48.0044,48.0101,74900.0
2011-02-16 13:00:00,83.52,83.55,83.45,83.45,106400.0,48.0101,48.0274,47.9699,47.9699,106400.0
2011-02-16 13:05:00,83.45,83.53,83.44,83.53,74700.0,47.9699,48.0159,47.9642,48.0159,74700.0
2011-02-16 13:10:00,83.52,83.58,83.49,83.57,96100.0,48.0101,48.0446,47.9929,48.0389,96100.0
2011-02-16 13:15:00,83.58,83.59,83.54,83.57,76500.0,48.0446,48.0504,48.0216,48.0389,76500.0
2011-02-16 13:20:00,83.57,83.59,83.55,83.57,70500.0,48.0389,48.0504,48.0274,48.0389,70500.0
2011-02-16 13:25:00,83.58,83.58,83.46,83.49,110200.0,48.0446,48.0446,47.9757,47.9929,110200.0
2011-02-16 13:30:00,83.5,83.56,83.49,83.49,133200.0,47.9986,48.0331,47.9929,47.9929,133200.0
2011-02-16 13:35:00,83.49,83.54,83.47,83.53,99700.0,47.9929,48.0216,47.9814,48.0159,99700.0
2011-02-16 13:40:00,83.54,83.63,83.53,83.62,91000.0,48.0216,48.0734,48.0159,48.0676,91000.0
2011-02-16 13:45:00,83.61,83.64,83.6,83.62,82600.0,48.0619,48.0791,48.0561,48.0676,82600.0
2011-02-16 13:50:00,83.63,83.63,83.58,83.59,83100.0,48.0734,48.0734,48.0446,48.0504,83100.0
2011-02-16 13:55:00,83.59,83.65,83.56,83.65,82100.0,48.0504,48.0849,48.0331,48.0849,82100.0
2011-02-16 14:00:00,83.65,83.65,83.51,83.56,158900.0,48.0849,48.0849,48.0044,48.0331,158900.0
2011-02-16 14:05:00,83.56,83.61,83.43,83.44,234600.0,48.0331,48.0619,47.9584,47.9642,234600.0
2011-02-16 14:10:00,83.44,83.46,83.27,83.3,279700.0,47.9642,47.9757,47.8664,47.8837,279700.0
2011-02-16 14:15:00,83.3,83.4,83.29,83.3,131300.0,47.8837,47.9412,47.8779,47.8837,131300.0
2011-02-16 14:20:00,83.29,83.35,83.27,83.34,96200.0,47.8779,47.9124,47.8664,47.9067,96200.0
2011-02-16 14:25:00,83.34,83.39,83.32,83.33,108200.0,47.9067,47.9354,47.8952,47.9009,108200.0
2011-02-16 14:30:00,83.34,83.46,83.33,83.45,109500.0,47.9067,47.9757,47.9009,47.9699,109500.0
2011-02-16 14:35:00,83.46,83.56,83.45,83.55,171200.0,47.9757,48.0331,47.9699,48.0274,171200.0
2011-02-16 14:40:00,83.55,83.56,83.49,83.55,82000.0,48.0274,48.0331,47.9929,48.0274,82000.0
2011-02-16 14:45:00,83.55,83.57,83.52,83.54,87500.0,48.0274,48.0389,48.0101,48.0216,87500.0
2011-02-16 14:50:00,83.54,83.59,83.53,83.58,123800.0,48.0216,48.0504,48.0159,48.0446,123800.0
2011-02-16 14:55:00,83.58,83.63,83.54,83.54,160400.0,48.0446,48.0734,48.0216,48.0216,160400.0
2011-02-16 15:00:00,83.54,83.6,83.54,83.6,102100.0,48.0216,48.0561,48.0216,48.0561,102100.0
2011-02-16 15:05:00,83.6,83.63,83.57,83.6,144300.0,48.0561,48.0734,48.0389,48.0561,144300.0
2011-02-16 15:10:00,83.61,83.67,83.6,83.66,100300.0,48.0619,48.0964,48.0561,48.0906,100300.0
2011-02-16 15:15:00,83.66,83.69,83.61,83.62,96400.0,48.0906,48.1079,48.0619,48.0676,96400.0
2011-02-16 15:20:00,83.63,83.66,83.59,83.64,95200.0,48.0734,48.0906,48.0504,48.0791,95200.0
2011-02-16 15:25:00,83.65,83.67,83.58,83.63,116600.0,48.0849,48.0964,48.0446,48.0734,116600.0
2011-02-16 15:30:00,83.63,83.66,83.61,83.65,114900.0,48.0734,48.0906,48.0619,48.0849,114900.0
2011-02-16 15:35:00,83.65,83.69,83.63,83.66,198700.0,48.0849,48.1079,48.0734,48.0906,198700.0
2011-02-16 15:40:00,83.67,83.7,83.62,83.65,255500.0,48.0964,48.1136,48.0676,48.0849,255500.0
2011-02-16 15:45:00,83.65,83.69,83.6,83.62,475700.0,48.0849,48.1079,48.0561,48.0676,475700.0
2011-02-16 15:50:00,83.62,83.73,83.57,83.58,480200.0,48.0676,48.1309,48.0389,48.0446,480200.0
2011-02-16 15:55:00,83.58,83.74,83.58,83.67,867500.0,48.0446,48.1366,48.0446,48.0964,867500.0
2011-02-17 09:30:00,83.97,83.97,83.69,83.7,408700.0,48.2688,48.2688,48.1079,48.1136,408700.0
2011-02-17 09:35:00,83.7,83.72,83.59,83.71,147500.0,48.1136,48.1251,48.0504,48.1194,147500.0
2011-02-17 09:40:00,83.72,83.72,83.43,83.45,346200.0,48.1251,48.1251,47.9584,47.9699,346200.0
2011-02-17 09:45:00,83.46,83.49,83.39,83.43,317700.0,47.9757,47.9929,47.9354,47.9584,317700.0
2011-02-17 09:50:00,83.42,83.46,83.28,83.29,197800.0,47.9527,47.9757,47.8722,47.8779,197800.0
2011-02-17 09:55:00,83.3,83.32,83.24,83.26,188400.0,47.8837,47.8952,47.8492,47.8607,188400.0
2011-02-17 10:00:00,83.28,83.4,83.21,83.38,383300.0,47.8722,47.9412,47.8319,47.9297,383300.0
2011-02-17 10:05:00,83.38,83.4,83.32,83.34,176300.0,47.9297,47.9412,47.8952,47.9067,176300.0
2011-02-17 10:10:00,83.34,83.4,83.28,83.34,181600.0,47.9067,47.9412,47.8722,47.9067,181600.0
2011-02-17 10:15:00,83.35,83.35,83.24,83.25,186000.0,47.9124,47.9124,47.8492,47.8549,186000.0
2011-02-17 10:20:00,83.25,83.33,83.22,83.27,244100.0,47.8549,47.9009,47.8377,47.8664,244100.0
2011-02-17 10:25:00,83.27,83.36,83.27,83.34,175700.0,47.8664,47.9182,47.8664,47.9067,175700.0
2011-02-17 10:30:00,83.33,83.34,83.2,83.25,233300.0,47.9009,47.9067,47.8262,47.8549,233300.0
2011-02-17 10:35:00,83.25,83.31,83.13,83.13,390300.0,47.8549,47.8894,47.786,47.786,390300.0
2011-02-17 10:40:00,83.13,83.15,83.05,83.12,325600.0,47.786,47.7975,47.74,47.7802,325600.0
2011-02-17 10:45:00,83.11,83.26,83.11,83.2,299000.0,47.7745,47.8607,47.7745,47.8262,299000.0
2011-02-17 10:50:00,83.19,83.24,83.18,83.18,224400.0,47.8204,47.8492,47.8147,47.8147,224400.0
2011-02-17 10:55:00,83.18,83.21,83.13,83.18,199900.0,47.8147,47.8319,47.786,47.8147,199900.0
2011-02-17 11:00:00,83.19,83.26,83.16,83.22,224200.0,47.8204,47.8607,47.8032,47.8377,224200.0
2011-02-17 11:05:00,83.22,83.26,83.19,83.24,187800.0,47.8377,47.8607,47.8204,47.8492,187800.0
2011-02-17 11:10:00,83.24,83.34,83.24,83.33,246700.0,47.8492,47.9067,47.8492,47.9009,246700.0
2011-02-17 11:15:00,83.34,83.4,83.28,83.4,160200.0,47.9067,47.9412,47.8722,47.9412,160200.0
2011-02-17 11:20:00,83.4,83.43,83.37,83.41,218800.0,47.9412,47.9584,47.9239,47.9469,218800.0
2011-02-17 11:25:00,83.41,83.46,83.38,83.38,184900.0,47.9469,47.9757,47.9297,47.9297,184900.0
2011-02-17 11:30:00,83.38,83.43,83.35,83.41,130100.0,47.9297,47.9584,47.9124,47.9469,130100.0
2011-02-17 11:35:00,83.41,83.41,83.31,83.35,127100.0,47.9469,47.9469,47.8894,47.9124,127100.0
2011-02-17 11:40:00,83.36,83.44,83.35,83.4,163900.0,47.9182,47.9642,47.9124,47.9412,163900.0
2011-02-17 11:45:00,83.39,83.49,83.39,83.45,138100.0,47.9354,47.9929,47.9354,47.9699,138100.0
2011-02-17 11:50:00,83.45,83.47,83.38,83.4,115400.0,47.9699,47.9814,47.9297,47.9412,115400.0
2011-02-17 11:55:00,83.4,83.47,83.4,83.42,116800.0,47.9412,47.9814,47.9412,47.9527,116800.0
2011-02-17 12:00:00,83.42,83.45,83.37,83.38,112100.0,47.9527,47.9699,47.9239,47.9297,112100.0
2011-02-17 12:05:00,83.39,83.41,83.37,83.4,64600.0,47.9354,47.9469,47.9239,47.9412,64600.0
2011-02-17 12:10:00,83.4,83.41,83.34,83.4,86600.0,47.9412,47.9469,47.9067,47.9412,86600.0
2011-02-17 12:15:00,83.4,83.45,83.36,83.36,166000.0,47.9412,47.9699,47.9182,47.9182,166000.0
2011-02-17 12:20:00,83.36,83.38,83.35,83.35,67400.0,47.9182,47.9297,47.9124,47.9124,67400.0
2011-02-17 12:25:00,83.36,83.39,83.35,83.39,86200.0,47.9182,47.9354,47.9124,47.9354,86200.0
2011-02-17 12:30:00,83.39,83.39,83.34,83.35,167400.0,47.9354,47.9354,47.9067,47.9124,167400.0
2011-02-17 12:35:00,83.35,83.4,83.34,83.39,75900.0,47.9124,47.9412,47.9067,47.9354,75900.0
2011-02-17 12:40:00,83.38,83.4,83.37,83.38,71600.0,47.9297,47.9412,47.9239,47.9297,71600.0
2011-02-17 12:45:00,83.39,83.44,83.32,83.33,178500.0,47.9354,47.9642,47.8952,47.9009,178500.0
2011-02-17 12:50:00,83.35,83.41,83.35,83.39,85200.0,47.9124,47.9469,47.9124,47.9354,85200.0
2011-02-17 12:55:00,83.4,83.41,83.35,83.36,121300.0,47.9412,47.9469,47.9124,47.9182,121300.0
2011-02-17 13:00:00,83.36,83.41,83.35,83.37,150100.0,47.9182,47.9469,47.9124,47.9239,150100.0
2011-02-17 13:05:00,83.38,83.49,83.38,83.47,190100.0,47.9297,47.9929,47.9297,47.9814,190100.0
2011-02-17 13:10:00,83.46,83.53,83.45,83.53,124100.0,47.9757,48.0159,47.9699,48.0159,124100.0
2011-02-17 13:15:00,83.52,83.57,83.52,83.56,157800.0,48.0101,48.0389,48.0101,48.0331,157800.0
2011-02-17 13:20:00,83.57,83.66,83.55,83.64,112700.0,48.0389,48.0906,48.0274,48.0791,112700.0
2011-02-17 13:25:00,83.64,83.69,83.64,83.66,112200.0,48.0791,48.1079,48.0791,48.0906,112200.0
2011-02-17 13:30:00,83.66,83.72,83.65,83.69,220000.0,48.0906,48.1251,48.0849,48.1079,220000.0
2011-02-17 13:35:00,83.69,83.72,83.68,83.71,113100.0,48.1079,48.1251,48.1021,48.1194,113100.0
2011-02-17 13:40:00,83.71,83.71,83.64,83.67,183700.0,48.1194,48.1194,48.0791,48.0964,183700.0
2011-02-17 13:45:00,83.67,83.68,83.64,83.67,170700.0,48.0964,48.1021,48.0791,48.0964,170700.0
2011-02-17 13:50:00,83.67,83.72,83.67,83.7,89000.0,48.0964,48.1251,48.0964,48.1136,89000.0
2011-02-17 13:55:00,83.7,83.7,83.62,83.65,146400.0,48.1136,48.1136,48.0676,48.0849,146400.0
2011-02-17 14:00:00,83.66,83.67,83.58,83.63,259900.0,48.0906,48.0964,48.0446,48.0734,259900.0
2011-02-17 14:05:00,83.63,83.67,83.6,83.62,175300.0,48.0734,48.0964,48.0561,48.0676,175300.0
2011-02-17 14:10:00,83.61,83.72,83.61,83.72,87200.0,48.0619,48.1251,48.0619,48.1251,87200.0
2011-02-17 14:15:00,83.72,83.8,83.71,83.78,250100.0,48.1251,48.1711,48.1194,48.1596,250100.0
2011-02-17 14:20:00,83.79,83.79,83.67,83.69,126500.0,48.1653,48.1653,48.0964,48.1079,126500.0
2011-02-17 14:25:00,83.69,83.72,83.63,83.65,148000.0,48.1079,48.1251,48.0734,48.0849,148000.0
2011-02-17 14:30:00,83.66,83.7,83.61,83.7,164700.0,48.0906,48.1136,48.0619,48.1136,164700.0
2011-02-17 14:35:00,83.7,83.72,83.69,83.7,105000.0,48.1136,48.1251,48.1079,48.1136,105000.0
2011-02-17 14:40:00,83.7,83.71,83.67,83.7,142800.0,48.1136,48.1194,48.0964,48.1136,142800.0
2011-02-17 14:45:00,83.7,83.7,83.67,83.69,138600.0,48.1136,48.1136,48.0964,48.1079,138600.0
2011-02-17 14:50:00,83.69,83.7,83.66,83.66,140700.0,48.1079,48.1136,48.0906,48.0906,140700.0
2011-02-17 14:55:00,83.66,83.76,83.66,83.75,145800.0,48.0906,48.1481,48.0906,48.1424,145800.0
2011-02-17 15:00:00,83.75,83.76,83.72,83.75,138600.0,48.1424,48.1481,48.1251,48.1424,138600.0
2011-02-17 15:05:00,83.76,83.78,83.75,83.78,107700.0,48.1481,48.1596,48.1424,48.1596,107700.0
2011-02-17 15:10:00,83.78,83.83,83.75,83.82,216300.0,48.1596,48.1883,48.1424,48.1826,216300.0
2011-02-17 15:15:00,83.82,83.87,83.8,83.8,245600.0,48.1826,48.2113,48.1711,48.1711,245600.0
2011-02-17 15:20:00,83.8,83.85,83.77,83.81,231200.0,48.1711,48.1998,48.1538,48.1768,231200.0
2011-02-17 15:25:00,83.8,83.84,83.76,83.82,212400.0,48.1711,48.1941,48.1481,48.1826,212400.0
2011-02-17 15:30:00,83.82,83.85,83.78,83.79,199600.0,48.1826,48.1998,48.1596,48.1653,199600.0
2011-02-17 15:35:00,83.8,83.8,83.75,83.77,189700.0,48.1711,48.1711,48.1424,48.1538,189700.0
2011-02-17 15:40:00,83.77,83.89,83.71,83.89,439200.0,48.1538,48.2228,48.1194,48.2228,439200.0
2011-02-17 15:45:00,83.89,83.92,83.78,83.87,664400.0,48.2228,48.2401,48.1596,48.2113,664400.0
2011-02-17 15:50:00,83.87,83.88,83.79,83.86,267400.0,48.2113,48.2171,48.1653,48.2056,267400.0
2011-02-17 15:55:00,83.87,83.94,83.81,83.83,685200.0,48.2113,48.2516,48.1768,48.1883,685200.0
2011-02-18 09:30:00,83.94,83.99,83.5,83.74,4108600.0,48.2516,48.2803,47.9986,48.1366,4108600.0
2011-02-18 09:35:00,83.73,83.82,83.54,83.74,249600.0,48.1309,48.1826,48.0216,48.1366,249600.0
2011-02-18 09:40:00,83.73,83.83,83.71,83.83,134900.0,48.1309,48.1883,48.1194,48.1883,134900.0
2011-02-18 09:45:00,83.81,83.98,83.78,83.92,155700.0,48.1768,48.2746,48.1596,48.2401,155700.0
2011-02-18 09:50:00,83.93,83.95,83.86,83.87,140300.0,48.2458,48.2573,48.2056,48.2113,140300.0
2011-02-18 09:55:00,83.88,84.0,83.83,83.99,203800.0,48.2171,48.2861,48.1883,48.2803,203800.0
2011-02-18 10:00:00,83.99,84.11,83.99,84.07,248300.0,48.2803,48.3493,48.2803,48.3263,248300.0
2011-02-18 10:05:00,84.06,84.13,83.99,83.99,231100.0,48.3206,48.3608,48.2803,48.2803,231100.0
2011-02-18 10:10:00,84.0,84.0,83.89,83.91,153700.0,48.2861,48.2861,48.2228,48.2343,153700.0
2011-02-18 10:15:00,83.92,84.07,83.91,84.06,116900.0,48.2401,48.3263,48.2343,48.3206,116900.0
2011-02-18 10:20:00,84.05,84.08,84.0,84.03,132700.0,48.3148,48.332,48.2861,48.3033,132700.0
2011-02-18 10:25:00,84.03,84.11,84.03,84.11,160100.0,48.3033,48.3493,48.3033,48.3493,160100.0
2011-02-18 10:30:00,84.11,84.2,84.1,84.15,189100.0,48.3493,48.401,48.3435,48.3723,189100.0
2011-02-18 10:35:00,84.15,84.18,84.08,84.1,117600.0,48.3723,48.3895,48.332,48.3435,117600.0
2011-02-18 10:40:00,84.1,84.25,84.09,84.22,163700.0,48.3435,48.4298,48.3378,48.4125,163700.0
2011-02-18 10:45:00,84.23,84.25,84.21,84.22,146600.0,48.4183,48.4298,48.4068,48.4125,146600.0
2011-02-18 10:50:00,84.22,84.24,84.19,84.2,89300.0,48.4125,48.424,48.3953,48.401,89300.0
2011-02-18 10:55:00,84.21,84.23,84.15,84.18,90400.0,48.4068,48.4183,48.3723,48.3895,90400.0
2011-02-18 11:00:00,84.17,84.25,84.16,84.17,141300.0,48.3838,48.4298,48.378,48.3838,141300.0
2011-02-18 11:05:00,84.17,84.18,84.07,84.08,246000.0,48.3838,48.3895,48.3263,48.332,246000.0
2011-02-18 11:10:00,84.08,84.11,84.02,84.08,150200.0,48.332,48.3493,48.2976,48.332,150200.0
2011-02-18 11:15:00,84.07,84.1,84.05,84.08,90400.0,48.3263,48.3435,48.3148,48.332,90400.0
2011-02-18 11:20:00,84.09,84.15,84.08,84.13,386200.0,48.3378,48.3723,48.332,48.3608,386200.0
2011-02-18 11:25:00,84.13,84.21,84.12,84.18,141500.0,48.3608,48.4068,48.355,48.3895,141500.0
2011-02-18 11:30:00,84.19,84.25,84.18,84.22,112000.0,48.3953,48.4298,48.3895,48.4125,112000.0
2011-02-18 11:35:00,84.22,84.25,84.22,84.23,116700.0,48.4125,48.4298,48.4125,48.4183,116700.0
2011-02-18 11:40:00,84.22,84.25,84.18,84.2,122400.0,48.4125,48.4298,48.3895,48.401,122400.0
2011-02-18 11:45:00,84.2,84.25,84.16,84.24,89800.0,48.401,48.4298,48.378,48.424,89800.0
2011-02-18 11:50:00,84.25,84.28,84.21,84.21,100800.0,48.4298,48.447,48.4068,48.4068,100800.0
2011-02-18 11:55:00,84.21,84.25,84.2,84.24,74800.0,48.4068,48.4298,48.401,48.424,74800.0
2011-02-18 12:00:00,84.25,84.33,84.22,84.33,107800.0,48.4298,48.4758,48.4125,48.4758,107800.0
2011-02-18 12:05:00,84.33,84.37,84.32,84.36,123700.0,48.4758,48.4987,48.47,48.493,123700.0
2011-02-18 12:10:00,84.36,84.37,84.34,84.34,90700.0,48.493,48.4987,48.4815,48.4815,90700.0
2011-02-18 12:15:00,84.34,84.41,84.34,84.35,237200.0,48.4815,48.5217,48.4815,48.4873,237200.0
2011-02-18 12:20:00,84.35,84.39,84.33,84.35,123300.0,48.4873,48.5102,48.4758,48.4873,123300.0
2011-02-18 12:25:00,84.36,84.39,84.35,84.37,72700.0,48.493,48.5102,48.4873,48.4987,72700.0
2011-02-18 12:30:00,84.37,84.42,84.37,84.4,97900.0,48.4987,48.5275,48.4987,48.516,97900.0
2011-02-18 12:35:00,84.4,84.41,84.34,84.34,157300.0,48.516,48.5217,48.4815,48.4815,157300.0
2011-02-18 12:40:00,84.35,84.35,84.24,84.25,123300.0,48.4873,48.4873,48.424,48.4298,123300.0
2011-02-18 12:45:00,84.24,84.28,84.23,84.24,58200.0,48.424,48.447,48.4183,48.424,58200.0
2011-02-18 12:50:00,84.24,84.31,84.21,84.29,109900.0,48.424,48.4643,48.4068,48.4528,109900.0
2011-02-18 12:55:00,84.3,84.35,84.28,84.29,98200.0,48.4585,48.4873,48.447,48.4528,98200.0
2011-02-18 13:00:00,84.28,84.3,84.23,84.23,124300.0,48.447,48.4585,48.4183,48.4183,124300.0
2011-02-18 13:05:00,84.23,84.24,84.19,84.23,128800.0,48.4183,48.424,48.3953,48.4183,128800.0
2011-02-18 13:10:00,84.22,84.24,84.16,84.18,67000.0,48.4125,48.424,48.378,48.3895,67000.0
2011-02-18 13:15:00,84.18,84.22,84.17,84.19,288700.0,48.3895,48.4125,48.3838,48.3953,288700.0
2011-02-18 13:20:00,84.18,84.19,84.08,84.14,240200.0,48.3895,48.3953,48.332,48.3665,240200.0
2011-02-18 13:25:00,84.14,84.16,84.06,84.09,193900.0,48.3665,48.378,48.3206,48.3378,193900.0
2011-02-18 13:30:00,84.08,84.16,84.03,84.05,262000.0,48.332,48.378,48.3033,48.3148,262000.0
2011-02-18 13:35:00,84.06,84.14,84.06,84.09,177500.0,48.3206,48.3665,48.3206,48.3378,177500.0
2011-02-18 13:40:00,84.09,84.09,84.0,84.07,134600.0,48.3378,48.3378,48.2861,48.3263,134600.0
2011-02-18 13:45:00,84.07,84.14,84.04,84.06,118800.0,48.3263,48.3665,48.3091,48.3206,118800.0
2011-02-18 13:50:00,84.06,84.11,84.05,84.1,83500.0,48.3206,48.3493,48.3148,48.3435,83500.0
2011-02-18 13:55:00,84.11,84.2,84.11,84.19,61000.0,48.3493,48.401,48.3493,48.3953,61000.0
2011-02-18 14:00:00,84.19,84.21,84.16,84.17,97900.0,48.3953,48.4068,48.378,48.3838,97900.0
2011-02-18 14:05:00,84.17,84.24,84.17,84.18,105500.0,48.3838,48.424,48.3838,48.3895,105500.0
2011-02-18 14:10:00,84.17,84.31,84.17,84.29,110700.0,48.3838,48.4643,48.3838,48.4528,110700.0
2011-02-18 14:15:00,84.29,84.3,84.13,84.16,145300.0,48.4528,48.4585,48.3608,48.378,145300.0
2011-02-18 14:20:00,84.16,84.18,84.08,84.1,141100.0,48.378,48.3895,48.332,48.3435,141100.0
2011-02-18 14:25:00,84.1,84.15,84.06,84.14,111300.0,48.3435,48.3723,48.3206,48.3665,111300.0
2011-02-18 14:30:00,84.14,84.2,84.12,84.19,78900.0,48.3665,48.401,48.355,48.3953,78900.0
2011-02-18 14:35:00,84.19,84.2,84.16,84.16,54300.0,48.3953,48.401,48.378,48.378,54300.0
2011-02-18 14:40:00,84.16,84.27,84.14,84.27,115600.0,48.378,48.4413,48.3665,48.4413,115600.0
2011-02-18 14:45:00,84.27,84.37,84.27,84.34,148500.0,48.4413,48.4987,48.4413,48.4815,148500.0
2011-02-18 14:50:00,84.33,84.38,84.31,84.35,114200.0,48.4758,48.5045,48.4643,48.4873,114200.0
2011-02-18 14:55:00,84.34,84.34,84.25,84.29,138100.0,48.4815,48.4815,48.4298,48.4528,138100.0
2011-02-18 15:00:00,84.3,84.4,84.27,84.39,214100.0,48.4585,48.516,48.4413,48.5102,214100.0
2011-02-18 15:05:00,84.39,84.4,84.36,84.37,172900.0,48.5102,48.516,48.493,48.4987,172900.0
2011-02-18 15:10:00,84.38,84.38,84.28,84.3,220600.0,48.5045,48.5045,48.447,48.4585,220600.0
2011-02-18 15:15:00,84.3,84.3,84.24,84.25,163700.0,48.4585,48.4585,48.424,48.4298,163700.0
2011-02-18 15:20:00,84.25,84.29,84.23,84.28,132400.0,48.4298,48.4528,48.4183,48.447,132400.0
2011-02-18 15:25:00,84.28,84.28,84.23,84.25,91200.0,48.447,48.447,48.4183,48.4298,91200.0
2011-02-18 15:30:00,84.24,84.3,84.18,84.21,232900.0,48.424,48.4585,48.3895,48.4068,232900.0
2011-02-18 15:35:00,84.21,84.29,84.2,84.28,147000.0,48.4068,48.4528,48.401,48.447,147000.0
2011-02-18 15:40:00,84.28,84.39,84.28,84.35,300400.0,48.447,48.5102,48.447,48.4873,300400.0
2011-02-18 15:45:00,84.36,84.42,84.32,84.32,627900.0,48.493,48.5275,48.47,48.47,627900.0
2011-02-18 15:50:00,84.32,84.33,84.27,84.28,454500.0,48.47,48.4758,48.4413,48.447,454500.0
2011-02-18 15:55:00,84.28,84.5,84.28,84.49,1434200.0,48.447,48.5735,48.447,48.5677,1434200.0
2011-02-22 09:30:00,84.96,85.82,84.8,85.5,1905200.0,48.8379,49.3323,48.7459,49.1483,1905200.0
2011-02-22 09:35:00,85.5,85.71,85.27,85.67,702900.0,49.1483,49.269,49.0161,49.246,702900.0
2011-02-22 09:40:00,85.67,85.94,85.66,85.89,749000.0,49.246,49.4012,49.2403,49.3725,749000.0
2011-02-22 09:45:00,85.88,86.15,85.85,86.06,751500.0,49.3667,49.522,49.3495,49.4702,751500.0
2011-02-22 09:50:00,86.07,86.25,85.96,86.18,550900.0,49.476,49.5794,49.4127,49.5392,550900.0
2011-02-22 09:55:00,86.18,86.32,86.06,86.29,518600.0,49.5392,49.6197,49.4702,49.6024,518600.0
2011-02-22 10:00:00,86.28,86.42,86.18,86.41,513400.0,49.5967,49.6772,49.5392,49.6714,513400.0
2011-02-22 10:05:00,86.41,86.68,86.29,86.64,761000.0,49.6714,49.8266,49.6024,49.8036,761000.0
2011-02-22 10:10:00,86.64,86.7,86.44,86.46,442500.0,49.8036,49.8381,49.6887,49.7002,442500.0
2011-02-22 10:15:00,86.47,86.55,86.19,86.23,594600.0,49.7059,49.7519,49.5449,49.5679,594600.0
2011-02-22 10:20:00,86.23,86.26,85.87,85.96,700600.0,49.5679,49.5852,49.361,49.4127,700600.0
2011-02-22 10:25:00,85.96,86.04,85.76,85.79,465500.0,49.4127,49.4587,49.2978,49.315,465500.0
2011-02-22 10:30:00,85.79,86.07,85.77,86.02,580400.0,49.315,49.476,49.3035,49.4472,580400.0
2011-02-22 10:35:00,86.02,86.1,85.95,85.96,390700.0,49.4472,49.4932,49.407,49.4127,390700.0
2011-02-22 10:40:00,85.96,86.05,85.95,85.99,340300.0,49.4127,49.4645,49.407,49.43,340300.0
2011-02-22 10:45:00,85.99,86.0,85.71,85.72,409600.0,49.43,49.4357,49.269,49.2748,409600.0
2011-02-22 10:50:00,85.73,85.83,85.68,85.73,213900.0,49.2805,49.338,49.2518,49.2805,213900.0
2011-02-22 10:55:00,85.73,85.88,85.72,85.74,351200.0,49.2805,49.3667,49.2748,49.2863,351200.0
2011-02-22 11:00:00,85.74,85.74,85.5,85.64,426600.0,49.2863,49.2863,49.1483,49.2288,426600.0
2011-02-22 11:05:00,85.63,85.67,85.48,85.5,221200.0,49.223,49.246,49.1368,49.1483,221200.0
2011-02-22 11:10:00,85.49,85.68,85.47,85.68,278400.0,49.1426,49.2518,49.1311,49.2518,278400.0
2011-02-22 11:15:00,85.68,85.83,85.64,85.78,271500.0,49.2518,49.338,49.2288,49.3093,271500.0
2011-02-22 11:20:00,85.78,85.87,85.77,85.82,235400.0,49.3093,49.361,49.3035,49.3323,235400.0
2011-02-22 11:25:00,85.81,86.04,85.8,86.01,288100.0,49.3265,49.4587,49.3208,49.4415,288100.0
2011-02-22 11:30:00,86.03,86.08,85.86,85.88,291500.0,49.453,49.4817,49.3553,49.3667,291500.0
2011-02-22 11:35:00,85.88,85.89,85.67,85.67,243200.0,49.3667,49.3725,49.246,49.246,243200.0
2011-02-22 11:40:00,85.68,85.81,85.64,85.75,205800.0,49.2518,49.3265,49.2288,49.292,205800.0
2011-02-22 11:45:00,85.75,85.75,85.51,85.62,308500.0,49.292,49.292,49.1541,49.2173,308500.0
2011-02-22 11:50:00,85.62,85.63,85.47,85.51,260000.0,49.2173,49.223,49.1311,49.1541,260000.0
2011-02-22 11:55:00,85.51,85.69,85.49,85.65,202100.0,49.1541,49.2575,49.1426,49.2345,202100.0
2011-02-22 12:00:00,85.66,85.79,85.63,85.64,329400.0,49.2403,49.315,49.223,49.2288,329400.0
2011-02-22 12:05:00,85.65,85.67,85.51,85.53,295600.0,49.2345,49.246,49.1541,49.1656,295600.0
2011-02-22 12:10:00,85.54,85.65,85.53,85.63,213600.0,49.1713,49.2345,49.1656,49.223,213600.0
2011-02-22 12:15:00,85.64,85.74,85.57,85.74,257200.0,49.2288,49.2863,49.1886,49.2863,257200.0
2011-02-22 12:20:00,85.75,85.79,85.65,85.66,155100.0,49.292,49.315,49.2345,49.2403,155100.0
2011-02-22 12:25:00,85.65,85.67,85.57,85.59,119100.0,49.2345,49.246,49.1886,49.2,119100.0
2011-02-22 12:30:00,85.58,85.59,85.56,85.58,138300.0,49.1943,49.2,49.1828,49.1943,138300.0
2011-02-22 12:35:00,85.58,85.58,85.27,85.29,290700.0,49.1943,49.1943,49.0161,49.0276,290700.0
2011-02-22 12:40:00,85.29,85.32,85.07,85.1,613200.0,49.0276,49.0448,48.9011,48.9184,613200.0
2011-02-22 12:45:00,85.1,85.21,85.03,85.08,471000.0,48.9184,48.9816,48.8781,48.9069,471000.0
2011-02-22 12:50:00,85.08,85.19,84.98,85.17,356100.0,48.9069,48.9701,48.8494,48.9586,356100.0
2011-02-22 12:55:00,85.17,85.21,85.07,85.19,177100.0,48.9586,48.9816,48.9011,48.9701,177100.0
2011-02-22 13:00:00,85.19,85.27,85.13,85.26,297600.0,48.9701,49.0161,48.9356,49.0104,297600.0
2011-02-22 13:05:00,85.26,85.39,85.21,85.24,239100.0,49.0104,49.0851,48.9816,48.9989,239100.0
2011-02-22 13:10:00,85.24,85.3,85.12,85.14,241800.0,48.9989,49.0333,48.9299,48.9414,241800.0
2011-02-22 13:15:00,85.14,85.19,85.02,85.08,305100.0,48.9414,48.9701,48.8724,48.9069,305100.0
2011-02-22 13:20:00,85.08,85.09,84.73,84.77,360800.0,48.9069,48.9126,48.7057,48.7287,360800.0
2011-02-22 13:25:00,84.78,84.98,84.75,84.94,177900.0,48.7344,48.8494,48.7172,48.8264,177900.0
2011-02-22 13:30:00,84.93,85.2,84.92,85.17,316600.0,48.8207,48.9759,48.8149,48.9586,316600.0
2011-02-22 13:35:00,85.17,85.33,85.17,85.24,208900.0,48.9586,49.0506,48.9586,48.9989,208900.0
2011-02-22 13:40:00,85.25,85.28,85.16,85.16,134700.0,49.0046,49.0218,48.9529,48.9529,134700.0
2011-02-22 13:45:00,85.16,85.16,84.99,85.14,272800.0,48.9529,48.9529,48.8551,48.9414,272800.0
2011-02-22 13:50:00,85.14,85.33,85.13,85.31,204000.0,48.9414,49.0506,48.9356,49.0391,204000.0
2011-02-22 13:55:00,85.31,85.31,85.2,85.2,143500.0,49.0391,49.0391,48.9759,48.9759,143500.0
2011-02-22 14:00:00,85.2,85.34,85.2,85.33,230000.0,48.9759,49.0563,48.9759,49.0506,230000.0
2011-02-22 14:05:00,85.33,85.33,85.1,85.25,186600.0,49.0506,49.0506,48.9184,49.0046,186600.0
2011-02-22 14:10:00,85.25,85.27,85.2,85.23,115700.0,49.0046,49.0161,48.9759,48.9931,115700.0
2011-02-22 14:15:00,85.24,85.44,85.23,85.33,180000.0,48.9989,49.1138,48.9931,49.0506,180000.0
2011-02-22 14:20:00,85.33,85.34,85.25,85.31,183600.0,49.0506,49.0563,49.0046,49.0391,183600.0
2011-02-22 14:25:00,85.3,85.44,85.29,85.41,205700.0,49.0333,49.1138,49.0276,49.0966,205700.0
2011-02-22 14:30:00,85.4,85.52,85.4,85.47,391300.0,49.0908,49.1598,49.0908,49.1311,391300.0
2011-02-22 14:35:00,85.46,85.5,85.38,85.38,155400.0,49.1253,49.1483,49.0793,49.0793,155400.0
2011-02-22 14:40:00,85.39,85.43,85.29,85.42,179900.0,49.0851,49.1081,49.0276,49.1023,179900.0
2011-02-22 14:45:00,85.42,85.49,85.38,85.38,156400.0,49.1023,49.1426,49.0793,49.0793,156400.0
2011-02-22 14:50:00,85.38,85.42,85.23,85.25,193100.0,49.0793,49.1023,48.9931,49.0046,193100.0
2011-02-22 14:55:00,85.25,85.33,85.22,85.26,216900.0,49.0046,49.0506,48.9874,49.0104,216900.0
2011-02-22 15:00:00,85.25,85.35,85.24,85.29,235300.0,49.0046,49.0621,48.9989,49.0276,235300.0
2011-02-22 15:05:00,85.29,85.29,85.01,85.03,584900.0,49.0276,49.0276,48.8666,48.8781,584900.0
2011-02-22 15:10:00,85.03,85.22,85.03,85.19,328100.0,48.8781,48.9874,48.8781,48.9701,328100.0
2011-02-22 15:15:00,85.2,85.2,85.02,85.04,215700.0,48.9759,48.9759,48.8724,48.8839,215700.0
2011-02-22 15:20:00,85.04,85.16,85.02,85.13,434000.0,48.8839,48.9529,48.8724,48.9356,434000.0
2011-02-22 15:25:00,85.13,85.17,85.09,85.13,294600.0,48.9356,48.9586,48.9126,48.9356,294600.0
2011-02-22 15:30:00,85.13,85.23,85.12,85.18,316600.0,48.9356,48.9931,48.9299,48.9644,316600.0
2011-02-22 15:35:00,85.19,85.23,85.04,85.06,330200.0,48.9701,48.9931,48.8839,48.8954,330200.0
2011-02-22 15:40:00,85.05,85.18,85.03,85.14,342000.0,48.8896,48.9644,48.8781,48.9414,342000.0
2011-02-22 15:45:00,85.13,85.25,85.1,85.24,493900.0,48.9356,49.0046,48.9184,48.9989,493900.0
2011-02-22 15:50:00,85.24,85.34,85.23,85.31,523400.0,48.9989,49.0563,48.9931,49.0391,523400.0
2011-02-22 15:55:00,85.3,85.44,85.18,85.43,1154300.0,49.0333,49.1138,48.9644,49.1081,1154300.0
2011-02-23 09:30:00,85.98,86.25,85.83,86.23,848500.0,49.4242,49.5794,49.338,49.5679,848500.0
2011-02-23 09:35:00,86.23,86.39,86.08,86.08,478700.0,49.5679,49.6599,49.4817,49.4817,478700.0
2011-02-23 09:40:00,86.08,86.1,85.8,85.91,530100.0,49.4817,49.4932,49.3208,49.384,530100.0
2011-02-23 09:45:00,85.9,85.92,85.57,85.57,454900.0,49.3782,49.3897,49.1886,49.1886,454900.0
2011-02-23 09:50:00,85.57,85.72,85.47,85.64,463100.0,49.1886,49.2748,49.1311,49.2288,463100.0
2011-02-23 09:55:00,85.64,86.0,85.62,85.95,459700.0,49.2288,49.4357,49.2173,49.407,459700.0
2011-02-23 10:00:00,85.95,86.0,85.85,85.95,299300.0,49.407,49.4357,49.3495,49.407,299300.0
2011-02-23 10:05:00,85.96,85.98,85.73,85.89,361400.0,49.4127,49.4242,49.2805,49.3725,361400.0
2011-02-23 10:10:00,85.88,86.09,85.82,86.08,553700.0,49.3667,49.4875,49.3323,49.4817,553700.0
2011-02-23 10:15:00,86.06,86.36,86.02,86.33,591700.0,49.4702,49.6427,49.4472,49.6254,591700.0
2011-02-23 10:20:00,86.34,86.58,86.26,86.56,662200.0,49.6312,49.7691,49.5852,49.7576,662200.0
2011-02-23 10:25:00,86.56,86.75,86.5,86.74,534600.0,49.7576,49.8669,49.7231,49.8611,534600.0
2011-02-23 10:30:00,86.73,86.77,86.58,86.68,727100.0,49.8554,49.8784,49.7691,49.8266,727100.0
2011-02-23 10:35:00,86.68,86.84,86.67,86.74,571700.0,49.8266,49.9186,49.8209,49.8611,571700.0
2011-02-23 10:40:00,86.74,86.76,86.62,86.64,513700.0,49.8611,49.8726,49.7921,49.8036,513700.0
2011-02-23 10:45:00,86.65,86.74,86.54,86.59,563300.0,49.8094,49.8611,49.7461,49.7749,563300.0
2011-02-23 10:50:00,86.58,86.76,86.57,86.76,520900.0,49.7691,49.8726,49.7634,49.8726,520900.0
2011-02-23 10:55:00,86.76,86.9,86.73,86.84,399100.0,49.8726,49.9531,49.8554,49.9186,399100.0
2011-02-23 11:00:00,86.84,87.06,86.76,86.87,825700.0,49.9186,50.0451,49.8726,49.9358,825700.0
2011-02-23 11:05:00,86.88,87.23,86.88,87.17,600400.0,49.9416,50.1428,49.9416,50.1083,600400.0
2011-02-23 11:10:00,87.17,87.29,87.06,87.11,392200.0,50.1083,50.1773,50.0451,50.0738,392200.0
2011-02-23 11:15:00,87.12,87.19,87.07,87.16,337300.0,50.0795,50.1198,50.0508,50.1025,337300.0
2011-02-23 11:20:00,87.16,87.25,87.15,87.22,355300.0,50.1025,50.1543,50.0968,50.137,355300.0
2011-02-23 11:25:00,87.22,87.4,87.16,87.38,504400.0,50.137,50.2405,50.1025,50.229,504400.0
2011-02-23 11:30:00,87.37,87.41,87.07,87.22,747400.0,50.2233,50.2462,50.0508,50.137,747400.0
2011-02-23 11:35:00,87.21,87.26,87.12,87.23,347600.0,50.1313,50.16,50.0795,50.1428,347600.0
2011-02-23 11:40:00,87.22,87.27,87.12,87.13,324100.0,50.137,50.1658,50.0795,50.0853,324100.0
2011-02-23 11:45:00,87.13,87.29,87.09,87.28,368400.0,50.0853,50.1773,50.0623,50.1715,368400.0
2011-02-23 11:50:00,87.29,87.49,87.25,87.44,463100.0,50.1773,50.2922,50.1543,50.2635,463100.0
2011-02-23 11:55:00,87.44,87.49,87.36,87.46,476200.0,50.2635,50.2922,50.2175,50.275,476200.0
2011-02-23 12:00:00,87.47,87.47,87.21,87.3,486900.0,50.2807,50.2807,50.1313,50.183,486900.0
2011-02-23 12:05:00,87.31,87.4,87.25,87.33,501700.0,50.1888,50.2405,50.1543,50.2003,501700.0
2011-02-23 12:10:00,87.33,87.58,87.31,87.49,591700.0,50.2003,50.344,50.1888,50.2922,591700.0
2011-02-23 12:15:00,87.46,87.54,87.36,87.48,491700.0,50.275,50.321,50.2175,50.2865,491700.0
2011-02-23 12:20:00,87.47,87.52,87.37,87.44,605400.0,50.2807,50.3095,50.2233,50.2635,605400.0
2011-02-23 12:25:00,87.43,87.55,87.4,87.49,333300.0,50.2577,50.3267,50.2405,50.2922,333300.0
2011-02-23 12:30:00,87.5,87.73,87.45,87.72,418200.0,50.298,50.4302,50.2692,50.4244,418200.0
2011-02-23 12:35:00,87.71,87.75,87.59,87.7,425800.0,50.4187,50.4417,50.3497,50.4129,425800.0
2011-02-23 12:40:00,87.71,87.79,87.68,87.78,310900.0,50.4187,50.4647,50.4015,50.4589,310900.0
2011-02-23 12:45:00,87.79,87.86,87.71,87.83,367200.0,50.4647,50.5049,50.4187,50.4877,367200.0
2011-02-23 12:50:00,87.83,87.92,87.82,87.88,344400.0,50.4877,50.5394,50.4819,50.5164,344400.0
2011-02-23 12:55:00,87.88,88.06,87.85,87.97,765500.0,50.5164,50.6199,50.4992,50.5682,765500.0
2011-02-23 13:00:00,87.95,88.22,87.94,88.22,774100.0,50.5567,50.7119,50.5509,50.7119,774100.0
2011-02-23 13:05:00,88.21,88.23,87.95,87.99,458200.0,50.7061,50.7176,50.5567,50.5796,458200.0
2011-02-23 13:10:00,88.0,88.01,87.81,87.82,301000.0,50.5854,50.5911,50.4762,50.4819,301000.0
2011-02-23 13:15:00,87.82,87.84,87.57,87.61,462200.0,50.4819,50.4934,50.3382,50.3612,462200.0
2011-02-23 13:20:00,87.6,87.73,87.58,87.69,465300.0,50.3555,50.4302,50.344,50.4072,465300.0
2011-02-23 13:25:00,87.7,87.73,87.42,87.54,474300.0,50.4129,50.4302,50.252,50.321,474300.0
2011-02-23 13:30:00,87.54,87.55,87.41,87.46,331900.0,50.321,50.3267,50.2462,50.275,331900.0
2011-02-23 13:35:00,87.46,87.64,87.45,87.52,394400.0,50.275,50.3785,50.2692,50.3095,394400.0
2011-02-23 13:40:00,87.52,87.6,87.4,87.52,368800.0,50.3095,50.3555,50.2405,50.3095,368800.0
2011-02-23 13:45:00,87.54,87.66,87.45,87.54,303700.0,50.321,50.39,50.2692,50.321,303700.0
2011-02-23 13:50:00,87.54,87.56,87.48,87.54,273700.0,50.321,50.3325,50.2865,50.321,273700.0
2011-02-23 13:55:00,87.55,87.65,87.48,87.55,233500.0,50.3267,50.3842,50.2865,50.3267,233500.0
2011-02-23 14:00:00,87.55,87.63,87.52,87.58,234600.0,50.3267,50.3727,50.3095,50.344,234600.0
2011-02-23 14:05:00,87.58,87.59,87.35,87.4,330100.0,50.344,50.3497,50.2118,50.2405,330100.0
2011-02-23 14:10:00,87.41,87.41,87.19,87.3,309500.0,50.2462,50.2462,50.1198,50.183,309500.0
2011-02-23 14:15:00,87.31,87.45,87.25,87.45,298000.0,50.1888,50.2692,50.1543,50.2692,298000.0
2011-02-23 14:20:00,87.44,87.49,87.32,87.48,327200.0,50.2635,50.2922,50.1945,50.2865,327200.0
2011-02-23 14:25:00,87.48,87.5,87.36,87.38,298700.0,50.2865,50.298,50.2175,50.229,298700.0
2011-02-23 14:30:00,87.37,87.53,87.36,87.5,212400.0,50.2233,50.3152,50.2175,50.298,212400.0
2011-02-23 14:35:00,87.49,87.5,87.35,87.36,259600.0,50.2922,50.298,50.2118,50.2175,259600.0
2011-02-23 14:40:00,87.35,87.37,87.13,87.17,374500.0,50.2118,50.2233,50.0853,50.1083,374500.0
2011-02-23 14:45:00,87.17,87.21,87.02,87.08,316400.0,50.1083,50.1313,50.0221,50.0565,316400.0
2011-02-23 14:50:00,87.09,87.13,87.05,87.1,202700.0,50.0623,50.0853,50.0393,50.068,202700.0
2011-02-23 14:55:00,87.1,87.28,87.07,87.26,334000.0,50.068,50.1715,50.0508,50.16,334000.0
2011-02-23 15:00:00,87.27,87.28,87.12,87.2,220900.0,50.1658,50.1715,50.0795,50.1255,220900.0
2011-02-23 15:05:00,87.21,87.32,87.15,87.18,241600.0,50.1313,50.1945,50.0968,50.114,241600.0
2011-02-23 15:10:00,87.17,87.36,87.16,87.31,319300.0,50.1083,50.2175,50.1025,50.1888,319300.0
2011-02-23 15:15:00,87.3,87.55,87.22,87.55,483700.0,50.183,50.3267,50.137,50.3267,483700.0
2011-02-23 15:20:00,87.55,87.62,87.37,87.38,421700.0,50.3267,50.367,50.2233,50.229,421700.0
2011-02-23 15:25:00,87.39,87.43,87.19,87.22,263300.0,50.2347,50.2577,50.1198,50.137,263300.0
2011-02-23 15:30:00,87.22,87.3,87.15,87.24,316800.0,50.137,50.183,50.0968,50.1485,316800.0
2011-02-23 15:35:00,87.25,87.37,87.16,87.33,430500.0,50.1543,50.2233,50.1025,50.2003,430500.0
2011-02-23 15:40:00,87.34,87.37,87.25,87.3,312100.0,50.206,50.2233,50.1543,50.183,312100.0
2011-02-23 15:45:00,87.29,87.29,87.12,87.21,532000.0,50.1773,50.1773,50.0795,50.1313,532000.0
2011-02-23 15:50:00,87.22,87.28,87.1,87.14,414200.0,50.137,50.1715,50.068,50.091,414200.0
2011-02-23 15:55:00,87.13,87.25,87.02,87.1,1420300.0,50.0853,50.1543,50.0221,50.068,1420300.0
2011-02-24 09:30:00,87.2,87.53,87.17,87.41,1053600.0,50.1255,50.3152,50.1083,50.2462,1053600.0
2011-02-24 09:35:00,87.42,87.44,86.77,86.83,831500.0,50.252,50.2635,49.8784,49.9128,831500.0
2011-02-24 09:40:00,86.83,86.83,86.67,86.82,825900.0,49.9128,49.9128,49.8209,49.9071,825900.0
2011-02-24 09:45:00,86.82,86.84,86.56,86.6,676500.0,49.9071,49.9186,49.7576,49.7806,676500.0
2011-02-24 09:50:00,86.61,86.79,86.6,86.71,340600.0,49.7864,49.8898,49.7806,49.8439,340600.0
2011-02-24 09:55:00,86.71,86.85,86.55,86.75,337900.0,49.8439,49.9243,49.7519,49.8669,337900.0
2011-02-24 10:00:00,86.75,86.8,86.57,86.61,343400.0,49.8669,49.8956,49.7634,49.7864,343400.0
2011-02-24 10:05:00,86.61,86.65,86.38,86.47,653100.0,49.7864,49.8094,49.6542,49.7059,653100.0
2011-02-24 10:10:00,86.46,86.46,86.14,86.21,593700.0,49.7002,49.7002,49.5162,49.5564,593700.0
2011-02-24 10:15:00,86.2,86.41,86.19,86.35,435800.0,49.5507,49.6714,49.5449,49.6369,435800.0
2011-02-24 10:20:00,86.33,86.36,85.78,85.78,613100.0,49.6254,49.6427,49.3093,49.3093,613100.0
2011-02-24 10:25:00,85.79,85.79,85.59,85.65,471300.0,49.315,49.315,49.2,49.2345,471300.0
2011-02-24 10:30:00,85.65,85.84,85.46,85.74,612400.0,49.2345,49.3438,49.1253,49.2863,612400.0
2011-02-24 10:35:00,85.74,85.83,85.6,85.68,391700.0,49.2863,49.338,49.2058,49.2518,391700.0
2011-02-24 10:40:00,85.67,85.81,85.6,85.63,358300.0,49.246,49.3265,49.2058,49.223,358300.0
2011-02-24 10:45:00,85.62,85.75,85.53,85.72,402700.0,49.2173,49.292,49.1656,49.2748,402700.0
2011-02-24 10:50:00,85.72,85.8,85.69,85.74,240200.0,49.2748,49.3208,49.2575,49.2863,240200.0
2011-02-24 10:55:00,85.74,85.93,85.72,85.87,389800.0,49.2863,49.3955,49.2748,49.361,389800.0
2011-02-24 11:00:00,85.87,86.05,85.76,85.95,402200.0,49.361,49.4645,49.2978,49.407,402200.0
2011-02-24 11:05:00,85.94,86.0,85.87,85.89,182500.0,49.4012,49.4357,49.361,49.3725,182500.0
2011-02-24 11:10:00,85.89,85.98,85.76,85.79,179300.0,49.3725,49.4242,49.2978,49.315,179300.0
2011-02-24 11:15:00,85.8,85.87,85.72,85.85,260300.0,49.3208,49.361,49.2748,49.3495,260300.0
2011-02-24 11:20:00,85.86,85.95,85.8,85.92,131700.0,49.3553,49.407,49.3208,49.3897,131700.0
2011-02-24 11:25:00,85.92,86.02,85.87,85.99,242500.0,49.3897,49.4472,49.361,49.43,242500.0
2011-02-24 11:30:00,85.99,86.06,85.96,86.01,240300.0,49.43,49.4702,49.4127,49.4415,240300.0
2011-02-24 11:35:00,86.0,86.06,85.98,86.0,247000.0,49.4357,49.4702,49.4242,49.4357,247000.0
2011-02-24 11:40:00,85.99,86.02,85.92,85.95,210700.0,49.43,49.4472,49.3897,49.407,210700.0
2011-02-24 11:45:00,85.95,86.0,85.79,85.9,425200.0,49.407,49.4357,49.315,49.3782,425200.0
2011-02-24 11:50:00,85.9,85.98,85.86,85.96,234100.0,49.3782,49.4242,49.3553,49.4127,234100.0
2011-02-24 11:55:00,85.96,86.04,85.92,85.95,187300.0,49.4127,49.4587,49.3897,49.407,187300.0
2011-02-24 12:00:00,85.94,86.02,85.78,85.87,253200.0,49.4012,49.4472,49.3093,49.361,253200.0
2011-02-24 12:05:00,85.87,85.91,85.7,85.78,230500.0,49.361,49.384,49.2633,49.3093,230500.0
2011-02-24 12:10:00,85.78,85.99,85.78,85.94,198100.0,49.3093,49.43,49.3093,49.4012,198100.0
2011-02-24 12:15:00,85.94,86.06,85.93,86.05,143500.0,49.4012,49.4702,49.3955,49.4645,143500.0
2011-02-24 12:20:00,86.05,86.09,85.9,85.92,184300.0,49.4645,49.4875,49.3782,49.3897,184300.0
2011-02-24 12:25:00,85.92,85.97,85.87,85.89,182200.0,49.3897,49.4185,49.361,49.3725,182200.0
2011-02-24 12:30:00,85.91,85.98,85.9,85.92,216100.0,49.384,49.4242,49.3782,49.3897,216100.0
2011-02-24 12:35:00,85.92,86.01,85.9,86.0,196400.0,49.3897,49.4415,49.3782,49.4357,196400.0
2011-02-24 12:40:00,86.01,86.06,85.99,86.0,161000.0,49.4415,49.4702,49.43,49.4357,161000.0
2011-02-24 12:45:00,85.99,86.07,85.92,86.02,207200.0,49.43,49.476,49.3897,49.4472,207200.0
2011-02-24 12:50:00,86.02,86.08,85.95,86.06,132300.0,49.4472,49.4817,49.407,49.4702,132300.0
2011-02-24 12:55:00,86.08,86.13,86.04,86.1,215200.0,49.4817,49.5105,49.4587,49.4932,215200.0
2011-02-24 13:00:00,86.11,86.11,85.96,86.09,143800.0,49.499,49.499,49.4127,49.4875,143800.0
2011-02-24 13:05:00,86.09,86.09,85.91,85.92,183000.0,49.4875,49.4875,49.384,49.3897,183000.0
2011-02-24 13:10:00,85.91,85.98,85.88,85.92,99000.0,49.384,49.4242,49.3667,49.3897,99000.0
2011-02-24 13:15:00,85.92,86.08,85.89,86.0,165500.0,49.3897,49.4817,49.3725,49.4357,165500.0
2011-02-24 13:20:00,85.99,85.99,85.91,85.92,115300.0,49.43,49.43,49.384,49.3897,115300.0
2011-02-24 13:25:00,85.93,85.97,85.86,85.91,183500.0,49.3955,49.4185,49.3553,49.384,183500.0
2011-02-24 13:30:00,85.92,86.0,85.89,85.98,152300.0,49.3897,49.4357,49.3725,49.4242,152300.0
2011-02-24 13:35:00,85.96,85.98,85.91,85.98,165100.0,49.4127,49.4242,49.384,49.4242,165100.0
2011-02-24 13:40:00,85.98,86.03,85.76,85.82,284200.0,49.4242,49.453,49.2978,49.3323,284200.0
2011-02-24 13:45:00,85.82,85.88,85.75,85.8,234100.0,49.3323,49.3667,49.292,49.3208,234100.0
2011-02-24 13:50:00,85.8,85.83,85.71,85.72,201100.0,49.3208,49.338,49.269,49.2748,201100.0
2011-02-24 13:55:00,85.73,85.82,85.6,85.75,353000.0,49.2805,49.3323,49.2058,49.292,353000.0
2011-02-24 14:00:00,85.74,85.81,85.69,85.74,183300.0,49.2863,49.3265,49.2575,49.2863,183300.0
2011-02-24 14:05:00,85.74,85.79,85.63,85.76,197700.0,49.2863,49.315,49.223,49.2978,197700.0
2011-02-24 14:10:00,85.76,85.87,85.71,85.8,287800.0,49.2978,49.361,49.269,49.3208,287800.0
2011-02-24 14:15:00,85.8,85.82,85.69,85.81,335100.0,49.3208,49.3323,49.2575,49.3265,335100.0
2011-02-24 14:20:00,85.82,85.82,85.63,85.74,231200.0,49.3323,49.3323,49.223,49.2863,231200.0
2011-02-24 14:25:00,85.74,85.82,85.72,85.74,261100.0,49.2863,49.3323,49.2748,49.2863,261100.0
2011-02-24 14:30:00,85.73,85.99,85.67,85.97,286000.0,49.2805,49.43,49.246,49.4185,286000.0
2011-02-24 14:35:00,85.97,86.03,85.86,85.91,305200.0,49.4185,49.453,49.3553,49.384,305200.0
2011-02-24 14:40:00,85.91,86.0,85.81,85.81,252000.0,49.384,49.4357,49.3265,49.3265,252000.0
2011-02-24 14:45:00,85.81,85.86,85.68,85.82,382400.0,49.3265,49.3553,49.2518,49.3323,382400.0
2011-02-24 14:50:00,85.82,85.82,85.65,85.71,312500.0,49.3323,49.3323,49.2345,49.269,312500.0
2011-02-24 14:55:00,85.71,85.83,85.7,85.81,298100.0,49.269,49.338,49.2633,49.3265,298100.0
2011-02-24 15:00:00,85.81,85.81,85.56,85.57,372400.0,49.3265,49.3265,49.1828,49.1886,372400.0
2011-02-24 15:05:00,85.56,85.72,85.53,85.71,497700.0,49.1828,49.2748,49.1656,49.269,497700.0
2011-02-24 15:10:00,85.7,85.88,85.6,85.87,354000.0,49.2633,49.3667,49.2058,49.361,354000.0
2011-02-24 15:15:00,85.88,85.89,85.77,85.79,342700.0,49.3667,49.3725,49.3035,49.315,342700.0
2011-02-24 15:20:00,85.78,86.0,85.76,85.97,380200.0,49.3093,49.4357,49.2978,49.4185,380200.0
2011-02-24 15:25:00,85.98,86.0,85.9,85.95,280300.0,49.4242,49.4357,49.3782,49.407,280300.0
2011-02-24 15:30:00,85.95,85.98,85.86,85.91,325200.0,49.407,49.4242,49.3553,49.384,325200.0
2011-02-24 15:35:00,85.91,85.95,85.84,85.86,276100.0,49.384,49.407,49.3438,49.3553,276100.0
2011-02-24 15:40:00,85.86,85.95,85.84,85.91,319900.0,49.3553,49.407,49.3438,49.384,319900.0
2011-02-24 15:45:00,85.91,85.98,85.9,85.92,449700.0,49.384,49.4242,49.3782,49.3897,449700.0
2011-02-24 15:50:00,85.92,85.96,85.86,85.93,523700.0,49.3897,49.4127,49.3553,49.3955,523700.0
2011-02-24 15:55:00,85.93,85.99,85.87,85.95,872200.0,49.3955,49.43,49.361,49.407,872200.0
2011-02-25 09:30:00,85.63,85.99,85.37,85.65,620800.0,49.223,49.43,49.0736,49.2345,620800.0
2011-02-25 09:35:00,85.64,85.66,85.34,85.41,441300.0,49.2288,49.2403,49.0563,49.0966,441300.0
2011-02-25 09:40:00,85.41,85.6,85.4,85.48,245400.0,49.0966,49.2058,49.0908,49.1368,245400.0
2011-02-25 09:45:00,85.49,85.62,85.48,85.61,220400.0,49.1426,49.2173,49.1368,49.2115,220400.0
2011-02-25 09:50:00,85.61,85.73,85.58,85.65,313600.0,49.2115,49.2805,49.1943,49.2345,313600.0
2011-02-25 09:55:00,85.65,85.74,85.58,85.64,209800.0,49.2345,49.2863,49.1943,49.2288,209800.0
2011-02-25 10:00:00,85.64,85.68,85.55,85.59,291200.0,49.2288,49.2518,49.1771,49.2,291200.0
2011-02-25 10:05:00,85.58,85.63,85.52,85.58,245700.0,49.1943,49.223,49.1598,49.1943,245700.0
2011-02-25 10:10:00,85.57,85.74,85.53,85.72,259100.0,49.1886,49.2863,49.1656,49.2748,259100.0
2011-02-25 10:15:00,85.72,86.14,85.69,86.13,531500.0,49.2748,49.5162,49.2575,49.5105,531500.0
2011-02-25 10:20:00,86.14,86.24,85.98,86.07,273300.0,49.5162,49.5737,49.4242,49.476,273300.0
2011-02-25 10:25:00,86.07,86.11,85.9,85.95,166600.0,49.476,49.499,49.3782,49.407,166600.0
2011-02-25 10:30:00,85.95,86.1,85.85,86.06,235700.0,49.407,49.4932,49.3495,49.4702,235700.0
2011-02-25 10:35:00,86.07,86.15,85.92,85.94,190300.0,49.476,49.522,49.3897,49.4012,190300.0
2011-02-25 10:40:00,85.94,85.97,85.82,85.83,169000.0,49.4012,49.4185,49.3323,49.338,169000.0
2011-02-25 10:45:00,85.84,85.91,85.75,85.83,182900.0,49.3438,49.384,49.292,49.338,182900.0
2011-02-25 10:50:00,85.83,85.87,85.71,85.76,149200.0,49.338,49.361,49.269,49.2978,149200.0
2011-02-25 10:55:00,85.77,85.85,85.68,85.75,156000.0,49.3035,49.3495,49.2518,49.292,156000.0
2011-02-25 11:00:00,85.76,85.86,85.75,85.84,130100.0,49.2978,49.3553,49.292,49.3438,130100.0
2011-02-25 11:05:00,85.84,85.91,85.78,85.79,111100.0,49.3438,49.384,49.3093,49.315,111100.0
2011-02-25 11:10:00,85.79,85.95,85.76,85.9,171600.0,49.315,49.407,49.2978,49.3782,171600.0
2011-02-25 11:15:00,85.9,85.92,85.82,85.89,172100.0,49.3782,49.3897,49.3323,49.3725,172100.0
2011-02-25 11:20:00,85.89,85.91,85.77,85.81,124100.0,49.3725,49.384,49.3035,49.3265,124100.0
2011-02-25 11:25:00,85.82,85.85,85.68,85.71,217600.0,49.3323,49.3495,49.2518,49.269,217600.0
2011-02-25 11:30:00,85.7,85.83,85.68,85.81,123800.0,49.2633,49.338,49.2518,49.3265,123800.0
2011-02-25 11:35:00,85.81,85.84,85.74,85.83,138700.0,49.3265,49.3438,49.2863,49.338,138700.0
2011-02-25 11:40:00,85.82,85.85,85.75,85.79,170000.0,49.3323,49.3495,49.292,49.315,170000.0
2011-02-25 11:45:00,85.79,85.99,85.77,85.99,195300.0,49.315,49.43,49.3035,49.43,195300.0
2011-02-25 11:50:00,85.99,86.18,85.96,86.13,261700.0,49.43,49.5392,49.4127,49.5105,261700.0
2011-02-25 11:55:00,86.14,86.24,86.03,86.18,180300.0,49.5162,49.5737,49.453,49.5392,180300.0
2011-02-25 12:00:00,86.18,86.2,86.09,86.1,198000.0,49.5392,49.5507,49.4875,49.4932,198000.0
2011-02-25 12:05:00,86.11,86.18,86.06,86.11,149600.0,49.499,49.5392,49.4702,49.499,149600.0
2011-02-25 12:10:00,86.11,86.13,86.06,86.11,103900.0,49.499,49.5105,49.4702,49.499,103900.0
2011-02-25 12:15:00,86.11,86.11,86.04,86.04,66200.0,49.499,49.499,49.4587,49.4587,66200.0
2011-02-25 12:20:00,86.04,86.1,86.02,86.02,87000.0,49.4587,49.4932,49.4472,49.4472,87000.0
2011-02-25 12:25:00,86.01,86.03,85.94,85.95,112000.0,49.4415,49.453,49.4012,49.407,112000.0
2011-02-25 12:30:00,85.96,85.97,85.89,85.91,98900.0,49.4127,49.4185,49.3725,49.384,98900.0
2011-02-25 12:35:00,85.9,85.96,85.88,85.9,99500.0,49.3782,49.4127,49.3667,49.3782,99500.0
2011-02-25 12:40:00,85.9,85.9,85.84,85.84,93100.0,49.3782,49.3782,49.3438,49.3438,93100.0
2011-02-25 12:45:00,85.84,85.85,85.79,85.83,203400.0,49.3438,49.3495,49.315,49.338,203400.0
2011-02-25 12:50:00,85.82,85.83,85.78,85.81,106900.0,49.3323,49.338,49.3093,49.3265,106900.0
2011-02-25 12:55:00,85.8,85.89,85.77,85.87,143900.0,49.3208,49.3725,49.3035,49.361,143900.0
2011-02-25 13:00:00,85.88,85.92,85.85,85.89,92500.0,49.3667,49.3897,49.3495,49.3725,92500.0
2011-02-25 13:05:00,85.89,85.9,85.81,85.86,102200.0,49.3725,49.3782,49.3265,49.3553,102200.0
2011-02-25 13:10:00,85.87,85.93,85.85,85.88,144900.0,49.361,49.3955,49.3495,49.3667,144900.0
2011-02-25 13:15:00,85.89,85.91,85.83,85.87,162500.0,49.3725,49.384,49.338,49.361,162500.0
2011-02-25 13:20:00,85.88,85.9,85.83,85.85,220600.0,49.3667,49.3782,49.338,49.3495,220600.0
2011-02-25 13:25:00,85.85,85.9,85.82,85.88,136900.0,49.3495,49.3782,49.3323,49.3667,136900.0
2011-02-25 13:30:00,85.88,85.89,85.8,85.8,105500.0,49.3667,49.3725,49.3208,49.3208,105500.0
2011-02-25 13:35:00,85.81,85.82,85.77,85.78,187300.0,49.3265,49.3323,49.3035,49.3093,187300.0
2011-02-25 13:40:00,85.78,85.83,85.77,85.83,123800.0,49.3093,49.338,49.3035,49.338,123800.0
2011-02-25 13:45:00,85.83,85.86,85.8,85.83,79800.0,49.338,49.3553,49.3208,49.338,79800.0
2011-02-25 13:50:00,85.84,85.85,85.77,85.77,98600.0,49.3438,49.3495,49.3035,49.3035,98600.0
2011-02-25 13:55:00,85.78,85.8,85.69,85.75,106600.0,49.3093,49.3208,49.2575,49.292,106600.0
2011-02-25 14:00:00,85.76,85.8,85.69,85.78,120700.0,49.2978,49.3208,49.2575,49.3093,120700.0
2011-02-25 14:05:00,85.78,85.8,85.75,85.79,286300.0,49.3093,49.3208,49.292,49.315,286300.0
2011-02-25 14:10:00,85.79,85.86,85.79,85.85,186900.0,49.315,49.3553,49.315,49.3495,186900.0
2011-02-25 14:15:00,85.85,85.85,85.7,85.76,338100.0,49.3495,49.3495,49.2633,49.2978,338100.0
2011-02-25 14:20:00,85.75,85.77,85.67,85.76,205000.0,49.292,49.3035,49.246,49.2978,205000.0
2011-02-25 14:25:00,85.77,85.77,85.69,85.73,157500.0,49.3035,49.3035,49.2575,49.2805,157500.0
2011-02-25 14:30:00,85.73,85.77,85.71,85.76,130400.0,49.2805,49.3035,49.269,49.2978,130400.0
2011-02-25 14:35:00,85.75,85.75,85.66,85.68,168600.0,49.292,49.292,49.2403,49.2518,168600.0
2011-02-25 14:40:00,85.68,85.74,85.68,85.7,93500.0,49.2518,49.2863,49.2518,49.2633,93500.0
2011-02-25 14:45:00,85.71,85.76,85.71,85.73,115300.0,49.269,49.2978,49.269,49.2805,115300.0
2011-02-25 14:50:00,85.74,85.76,85.64,85.67,127600.0,49.2863,49.2978,49.2288,49.246,127600.0
2011-02-25 14:55:00,85.68,85.72,85.59,85.65,246300.0,49.2518,49.2748,49.2,49.2345,246300.0
2011-02-25 15:00:00,85.65,85.66,85.6,85.62,140800.0,49.2345,49.2403,49.2058,49.2173,140800.0
2011-02-25 15:05:00,85.63,85.64,85.58,85.62,196600.0,49.223,49.2288,49.1943,49.2173,196600.0
2011-02-25 15:10:00,85.62,85.67,85.57,85.59,238200.0,49.2173,49.246,49.1886,49.2,238200.0
2011-02-25 15:15:00,85.59,85.6,85.51,85.54,151000.0,49.2,49.2058,49.1541,49.1713,151000.0
2011-02-25 15:20:00,85.55,85.55,85.44,85.44,178000.0,49.1771,49.1771,49.1138,49.1138,178000.0
2011-02-25 15:25:00,85.44,85.53,85.39,85.49,313600.0,49.1138,49.1656,49.0851,49.1426,313600.0
2011-02-25 15:30:00,85.49,85.51,85.43,85.43,142400.0,49.1426,49.1541,49.1081,49.1081,142400.0
2011-02-25 15:35:00,85.43,85.48,85.43,85.45,321400.0,49.1081,49.1368,49.1081,49.1196,321400.0
2011-02-25 15:40:00,85.45,85.54,85.44,85.47,334400.0,49.1196,49.1713,49.1138,49.1311,334400.0
2011-02-25 15:45:00,85.46,85.5,85.41,85.42,549900.0,49.1253,49.1483,49.0966,49.1023,549900.0
2011-02-25 15:50:00,85.43,85.43,85.31,85.32,823300.0,49.1081,49.1081,49.0391,49.0448,823300.0
2011-02-25 15:55:00,85.31,85.37,85.29,85.37,986500.0,49.0391,49.0736,49.0276,49.0736,986500.0
2011-02-28 09:30:00,85.87,85.99,85.6,85.65,633300.0,49.361,49.43,49.2058,49.2345,633300.0
2011-02-28 09:35:00,85.66,85.99,85.66,85.98,385800.0,49.2403,49.43,49.2403,49.4242,385800.0
2011-02-28 09:40:00,85.98,86.57,85.98,86.54,511900.0,49.4242,49.7634,49.4242,49.7461,511900.0
2011-02-28 09:45:00,86.54,86.54,86.2,86.32,263800.0,49.7461,49.7461,49.5507,49.6197,263800.0
2011-02-28 09:50:00,86.32,86.48,86.3,86.48,286500.0,49.6197,49.7116,49.6082,49.7116,286500.0
2011-02-28 09:55:00,86.47,86.54,86.32,86.32,198000.0,49.7059,49.7461,49.6197,49.6197,198000.0
2011-02-28 10:00:00,86.34,86.55,86.33,86.39,352300.0,49.6312,49.7519,49.6254,49.6599,352300.0
2011-02-28 10:05:00,86.4,86.4,86.15,86.18,251100.0,49.6657,49.6657,49.522,49.5392,251100.0
2011-02-28 10:10:00,86.18,86.29,86.09,86.15,241200.0,49.5392,49.6024,49.4875,49.522,241200.0
2011-02-28 10:15:00,86.15,86.22,86.06,86.14,276900.0,49.522,49.5622,49.4702,49.5162,276900.0
2011-02-28 10:20:00,86.15,86.2,85.93,85.94,506700.0,49.522,49.5507,49.3955,49.4012,506700.0
2011-02-28 10:25:00,85.95,86.05,85.91,85.92,222800.0,49.407,49.4645,49.384,49.3897,222800.0
2011-02-28 10:30:00,85.92,86.01,85.77,85.98,233300.0,49.3897,49.4415,49.3035,49.4242,233300.0
2011-02-28 10:35:00,85.98,86.02,85.93,85.95,223700.0,49.4242,49.4472,49.3955,49.407,223700.0
2011-02-28 10:40:00,85.94,86.08,85.94,86.02,210900.0,49.4012,49.4817,49.4012,49.4472,210900.0
2011-02-28 10:45:00,86.02,86.1,85.93,86.08,186300.0,49.4472,49.4932,49.3955,49.4817,186300.0
2011-02-28 10:50:00,86.07,86.19,85.99,86.12,215500.0,49.476,49.5449,49.43,49.5047,215500.0
2011-02-28 10:55:00,86.12,86.15,86.05,86.07,134500.0,49.5047,49.522,49.4645,49.476,134500.0
2011-02-28 11:00:00,86.08,86.19,86.08,86.19,170300.0,49.4817,49.5449,49.4817,49.5449,170300.0
2011-02-28 11:05:00,86.19,86.26,86.12,86.17,297100.0,49.5449,49.5852,49.5047,49.5335,297100.0
2011-02-28 11:10:00,86.17,86.23,86.17,86.19,121400.0,49.5335,49.5679,49.5335,49.5449,121400.0
2011-02-28 11:15:00,86.18,86.24,86.11,86.17,211900.0,49.5392,49.5737,49.499,49.5335,211900.0
2011-02-28 11:20:00,86.17,86.22,86.05,86.05,156800.0,49.5335,49.5622,49.4645,49.4645,156800.0
2011-02-28 11:25:00,86.06,86.11,86.03,86.03,238300.0,49.4702,49.499,49.453,49.453,238300.0
2011-02-28 11:30:00,86.03,86.11,85.97,86.06,139600.0,49.453,49.499,49.4185,49.4702,139600.0
2011-02-28 11:35:00,86.06,86.09,85.93,85.94,100500.0,49.4702,49.4875,49.3955,49.4012,100500.0
2011-02-28 11:40:00,85.94,86.07,85.94,86.01,109100.0,49.4012,49.476,49.4012,49.4415,109100.0
2011-02-28 11:45:00,86.02,86.1,86.01,86.02,81300.0,49.4472,49.4932,49.4415,49.4472,81300.0
2011-02-28 11:50:00,86.02,86.12,86.02,86.1,88600.0,49.4472,49.5047,49.4472,49.4932,88600.0
2011-02-28 11:55:00,86.1,86.11,86.0,86.02,68900.0,49.4932,49.499,49.4357,49.4472,68900.0
2011-02-28 12:00:00,86.01,86.09,85.97,86.0,126600.0,49.4415,49.4875,49.4185,49.4357,126600.0
2011-02-28 12:05:00,86.0,86.13,85.95,86.12,131100.0,49.4357,49.5105,49.407,49.5047,131100.0
2011-02-28 12:10:00,86.11,86.15,86.1,86.14,114900.0,49.499,49.522,49.4932,49.5162,114900.0
2011-02-28 12:15:00,86.14,86.18,86.13,86.17,180200.0,49.5162,49.5392,49.5105,49.5335,180200.0
2011-02-28 12:20:00,86.17,86.21,86.15,86.17,82100.0,49.5335,49.5564,49.522,49.5335,82100.0
2011-02-28 12:25:00,86.17,86.27,86.16,86.21,124200.0,49.5335,49.5909,49.5277,49.5564,124200.0
2011-02-28 12:30:00,86.21,86.27,86.19,86.22,77300.0,49.5564,49.5909,49.5449,49.5622,77300.0
2011-02-28 12:35:00,86.22,86.24,86.19,86.21,68100.0,49.5622,49.5737,49.5449,49.5564,68100.0
2011-02-28 12:40:00,86.2,86.23,86.14,86.21,87900.0,49.5507,49.5679,49.5162,49.5564,87900.0
2011-02-28 12:45:00,86.22,86.22,86.12,86.12,105700.0,49.5622,49.5622,49.5047,49.5047,105700.0
2011-02-28 12:50:00,86.11,86.17,86.1,86.13,146000.0,49.499,49.5335,49.4932,49.5105,146000.0
2011-02-28 12:55:00,86.13,86.14,85.97,85.98,238600.0,49.5105,49.5162,49.4185,49.4242,238600.0
2011-02-28 13:00:00,85.98,86.02,85.93,85.99,140000.0,49.4242,49.4472,49.3955,49.43,140000.0
2011-02-28 13:05:00,85.98,86.0,85.93,85.98,85600.0,49.4242,49.4357,49.3955,49.4242,85600.0
2011-02-28 13:10:00,85.98,86.02,85.93,85.95,170500.0,49.4242,49.4472,49.3955,49.407,170500.0
2011-02-28 13:15:00,85.94,85.96,85.87,85.89,116900.0,49.4012,49.4127,49.361,49.3725,116900.0
2011-02-28 13:20:00,85.89,85.92,85.84,85.87,207500.0,49.3725,49.3897,49.3438,49.361,207500.0
2011-02-28 13:25:00,85.88,85.94,85.78,85.8,138600.0,49.3667,49.4012,49.3093,49.3208,138600.0
2011-02-28 13:30:00,85.8,85.95,85.77,85.94,155700.0,49.3208,49.407,49.3035,49.4012,155700.0
2011-02-28 13:35:00,85.94,85.96,85.87,85.94,97000.0,49.4012,49.4127,49.361,49.4012,97000.0
2011-02-28 13:40:00,85.93,85.95,85.8,85.8,127200.0,49.3955,49.407,49.3208,49.3208,127200.0
2011-02-28 13:45:00,85.8,85.87,85.77,85.81,92300.0,49.3208,49.361,49.3035,49.3265,92300.0
2011-02-28 13:50:00,85.81,85.91,85.79,85.91,109500.0,49.3265,49.384,49.315,49.384,109500.0
2011-02-28 13:55:00,85.9,85.97,85.9,85.9,115800.0,49.3782,49.4185,49.3782,49.3782,115800.0
2011-02-28 14:00:00,85.89,85.9,85.78,85.81,180500.0,49.3725,49.3782,49.3093,49.3265,180500.0
2011-02-28 14:05:00,85.82,85.87,85.81,85.83,78600.0,49.3323,49.361,49.3265,49.338,78600.0
2011-02-28 14:10:00,85.83,85.91,85.82,85.85,156700.0,49.338,49.384,49.3323,49.3495,156700.0
2011-02-28 14:15:00,85.86,85.94,85.85,85.86,160500.0,49.3553,49.4012,49.3495,49.3553,160500.0
2011-02-28 14:20:00,85.87,85.9,85.84,85.89,66600.0,49.361,49.3782,49.3438,49.3725,66600.0
2011-02-28 14:25:00,85.89,85.91,85.84,85.88,262500.0,49.3725,49.384,49.3438,49.3667,262500.0
2011-02-28 14:30:00,85.89,85.91,85.87,85.88,137600.0,49.3725,49.384,49.361,49.3667,137600.0
2011-02-28 14:35:00,85.89,85.95,85.89,85.92,107100.0,49.3725,49.407,49.3725,49.3897,107100.0
2011-02-28 14:40:00,85.92,85.95,85.89,85.92,164100.0,49.3897,49.407,49.3725,49.3897,164100.0
2011-02-28 14:45:00,85.92,85.96,85.9,85.9,116600.0,49.3897,49.4127,49.3782,49.3782,116600.0
2011-02-28 14:50:00,85.9,85.91,85.85,85.88,149800.0,49.3782,49.384,49.3495,49.3667,149800.0
2011-02-28 14:55:00,85.89,85.95,85.86,85.87,198600.0,49.3725,49.407,49.3553,49.361,198600.0
2011-02-28 15:00:00,85.88,85.88,85.8,85.83,200300.0,49.3667,49.3667,49.3208,49.338,200300.0
2011-02-28 15:05:00,85.83,85.88,85.82,85.86,133600.0,49.338,49.3667,49.3323,49.3553,133600.0
2011-02-28 15:10:00,85.87,85.93,85.86,85.91,218200.0,49.361,49.3955,49.3553,49.384,218200.0
2011-02-28 15:15:00,85.9,85.99,85.9,85.98,184200.0,49.3782,49.43,49.3782,49.4242,184200.0
2011-02-28 15:20:00,85.99,86.06,85.97,86.03,222300.0,49.43,49.4702,49.4185,49.453,222300.0
2011-02-28 15:25:00,86.02,86.09,86.01,86.09,227700.0,49.4472,49.4875,49.4415,49.4875,227700.0
2011-02-28 15:30:00,86.09,86.17,86.05,86.16,343000.0,49.4875,49.5335,49.4645,49.5277,343000.0
2011-02-28 15:35:00,86.17,86.17,85.94,85.96,501700.0,49.5335,49.5335,49.4012,49.4127,501700.0
2011-02-28 15:40:00,85.97,85.97,85.76,85.77,554500.0,49.4185,49.4185,49.2978,49.3035,554500.0
2011-02-28 15:45:00,85.76,85.84,85.61,85.61,1011000.0,49.2978,49.3438,49.2115,49.2115,1011000.0
2011-02-28 15:50:00,85.61,85.79,85.59,85.66,927800.0,49.2115,49.315,49.2,49.2403,927800.0
2011-02-28 15:55:00,85.65,85.78,85.49,85.7,1799900.0,49.2345,49.3093,49.1426,49.2633,1799900.0
2011-03-01 09:30:00,86.42,86.49,85.96,86.13,643800.0,49.6772,49.7174,49.4127,49.5105,643800.0
2011-03-01 09:35:00,86.14,86.14,85.97,86.03,385700.0,49.5162,49.5162,49.4185,49.453,385700.0
2011-03-01 09:40:00,86.03,86.28,85.96,86.18,262000.0,49.453,49.5967,49.4127,49.5392,262000.0
2011-03-01 09:45:00,86.18,86.48,86.03,86.47,387900.0,49.5392,49.7116,49.453,49.7059,387900.0
2011-03-01 09:50:00,86.47,86.5,86.18,86.2,337300.0,49.7059,49.7231,49.5392,49.5507,337300.0
2011-03-01 09:55:00,86.21,86.22,85.96,86.12,351900.0,49.5564,49.5622,49.4127,49.5047,351900.0
2011-03-01 10:00:00,86.12,86.32,86.01,86.24,319800.0,49.5047,49.6197,49.4415,49.5737,319800.0
2011-03-01 10:05:00,86.24,86.27,85.87,85.94,429800.0,49.5737,49.5909,49.361,49.4012,429800.0
2011-03-01 10:10:00,85.95,86.01,85.66,85.97,356500.0,49.407,49.4415,49.2403,49.4185,356500.0
2011-03-01 10:15:00,85.97,86.01,85.7,85.71,247000.0,49.4185,49.4415,49.2633,49.269,247000.0
2011-03-01 10:20:00,85.71,85.86,85.66,85.73,235600.0,49.269,49.3553,49.2403,49.2805,235600.0
2011-03-01 10:25:00,85.72,86.0,85.51,85.51,387300.0,49.2748,49.4357,49.1541,49.1541,387300.0
2011-03-01 10:30:00,85.52,85.79,85.39,85.73,341800.0,49.1598,49.315,49.0851,49.2805,341800.0
2011-03-01 10:35:00,85.73,85.79,85.46,85.53,199400.0,49.2805,49.315,49.1253,49.1656,199400.0
2011-03-01 10:40:00,85.53,85.6,85.48,85.59,256600.0,49.1656,49.2058,49.1368,49.2,256600.0
2011-03-01 10:45:00,85.59,85.71,85.57,85.63,217500.0,49.2,49.269,49.1886,49.223,217500.0
2011-03-01 10:50:00,85.65,85.7,85.46,85.53,264500.0,49.2345,49.2633,49.1253,49.1656,264500.0
2011-03-01 10:55:00,85.54,85.64,85.48,85.58,294600.0,49.1713,49.2288,49.1368,49.1943,294600.0
2011-03-01 11:00:00,85.58,85.67,85.55,85.57,251000.0,49.1943,49.246,49.1771,49.1886,251000.0
2011-03-01 11:05:00,85.58,85.65,85.56,85.59,182500.0,49.1943,49.2345,49.1828,49.2,182500.0
2011-03-01 11:10:00,85.59,85.61,85.38,85.44,249300.0,49.2,49.2115,49.0793,49.1138,249300.0
2011-03-01 11:15:00,85.45,85.47,85.36,85.43,222700.0,49.1196,49.1311,49.0678,49.1081,222700.0
2011-03-01 11:20:00,85.43,85.44,85.3,85.33,237900.0,49.1081,49.1138,49.0333,49.0506,237900.0
2011-03-01 11:25:00,85.33,85.35,85.13,85.16,294700.0,49.0506,49.0621,48.9356,48.9529,294700.0
2011-03-01 11:30:00,85.16,85.22,85.09,85.13,259200.0,48.9529,48.9874,48.9126,48.9356,259200.0
2011-03-01 11:35:00,85.12,85.18,85.06,85.11,325900.0,48.9299,48.9644,48.8954,48.9241,325900.0
2011-03-01 11:40:00,85.11,85.24,85.04,85.24,242700.0,48.9241,48.9989,48.8839,48.9989,242700.0
2011-03-01 11:45:00,85.23,85.3,85.2,85.25,216000.0,48.9931,49.0333,48.9759,49.0046,216000.0
2011-03-01 11:50:00,85.25,85.27,85.16,85.17,225700.0,49.0046,49.0161,48.9529,48.9586,225700.0
2011-03-01 11:55:00,85.17,85.19,85.04,85.12,158300.0,48.9586,48.9701,48.8839,48.9299,158300.0
2011-03-01 12:00:00,85.12,85.12,85.0,85.05,224100.0,48.9299,48.9299,48.8609,48.8896,224100.0
2011-03-01 12:05:00,85.06,85.11,85.01,85.04,157300.0,48.8954,48.9241,48.8666,48.8839,157300.0
2011-03-01 12:10:00,85.05,85.19,85.03,85.06,205400.0,48.8896,48.9701,48.8781,48.8954,205400.0
2011-03-01 12:15:00,85.06,85.13,85.01,85.13,130100.0,48.8954,48.9356,48.8666,48.9356,130100.0
2011-03-01 12:20:00,85.13,85.2,85.1,85.14,129200.0,48.9356,48.9759,48.9184,48.9414,129200.0
2011-03-01 12:25:00,85.12,85.14,84.93,85.09,406900.0,48.9299,48.9414,48.8207,48.9126,406900.0
2011-03-01 12:30:00,85.1,85.2,85.06,85.14,124100.0,48.9184,48.9759,48.8954,48.9414,124100.0
2011-03-01 12:35:00,85.14,85.29,85.14,85.17,152800.0,48.9414,49.0276,48.9414,48.9586,152800.0
2011-03-01 12:40:00,85.17,85.31,85.15,85.29,169900.0,48.9586,49.0391,48.9471,49.0276,169900.0
2011-03-01 12:45:00,85.29,85.34,85.23,85.23,85000.0,49.0276,49.0563,48.9931,48.9931,85000.0
2011-03-01 12:50:00,85.23,85.31,85.23,85.27,71200.0,48.9931,49.0391,48.9931,49.0161,71200.0
2011-03-01 12:55:00,85.27,85.3,85.16,85.22,88700.0,49.0161,49.0333,48.9529,48.9874,88700.0
2011-03-01 13:00:00,85.22,85.22,85.02,85.07,186500.0,48.9874,48.9874,48.8724,48.9011,186500.0
2011-03-01 13:05:00,85.06,85.26,85.03,85.24,148300.0,48.8954,49.0104,48.8781,48.9989,148300.0
2011-03-01 13:10:00,85.24,85.26,85.2,85.25,98100.0,48.9989,49.0104,48.9759,49.0046,98100.0
2011-03-01 13:15:00,85.24,85.24,85.14,85.23,116000.0,48.9989,48.9989,48.9414,48.9931,116000.0
2011-03-01 13:20:00,85.22,85.25,85.13,85.24,146800.0,48.9874,49.0046,48.9356,48.9989,146800.0
2011-03-01 13:25:00,85.24,85.26,85.02,85.13,290500.0,48.9989,49.0104,48.8724,48.9356,290500.0
2011-03-01 13:30:00,85.13,85.13,84.96,84.98,196700.0,48.9356,48.9356,48.8379,48.8494,196700.0
2011-03-01 13:35:00,84.98,85.15,84.96,85.09,205800.0,48.8494,48.9471,48.8379,48.9126,205800.0
2011-03-01 13:40:00,85.09,85.17,84.99,84.99,106500.0,48.9126,48.9586,48.8551,48.8551,106500.0
2011-03-01 13:45:00,85.0,85.13,84.97,85.01,164200.0,48.8609,48.9356,48.8436,48.8666,164200.0
2011-03-01 13:50:00,85.02,85.04,84.95,85.02,202500.0,48.8724,48.8839,48.8322,48.8724,202500.0
2011-03-01 13:55:00,85.02,85.12,85.0,85.07,111200.0,48.8724,48.9299,48.8609,48.9011,111200.0
2011-03-01 14:00:00,85.06,85.19,85.05,85.1,356400.0,48.8954,48.9701,48.8896,48.9184,356400.0
2011-03-01 14:05:00,85.1,85.18,85.03,85.14,308400.0,48.9184,48.9644,48.8781,48.9414,308400.0
2011-03-01 14:10:00,85.14,85.3,85.14,85.19,494600.0,48.9414,49.0333,48.9414,48.9701,494600.0
2011-03-01 14:15:00,85.17,85.21,85.09,85.17,117300.0,48.9586,48.9816,48.9126,48.9586,117300.0
2011-03-01 14:20:00,85.18,85.2,85.06,85.06,118900.0,48.9644,48.9759,48.8954,48.8954,118900.0
2011-03-01 14:25:00,85.06,85.08,84.98,85.02,285200.0,48.8954,48.9069,48.8494,48.8724,285200.0
2011-03-01 14:30:00,85.02,85.1,85.01,85.03,169200.0,48.8724,48.9184,48.8666,48.8781,169200.0
2011-03-01 14:35:00,85.04,85.04,84.96,85.01,201700.0,48.8839,48.8839,48.8379,48.8666,201700.0
2011-03-01 14:40:00,85.0,85.1,84.96,85.09,240800.0,48.8609,48.9184,48.8379,48.9126,240800.0
2011-03-01 14:45:00,85.1,85.15,85.01,85.14,128300.0,48.9184,48.9471,48.8666,48.9414,128300.0
2011-03-01 14:50:00,85.15,85.38,85.14,85.34,256800.0,48.9471,49.0793,48.9414,49.0563,256800.0
2011-03-01 14:55:00,85.34,85.36,85.07,85.11,307500.0,49.0563,49.0678,48.9011,48.9241,307500.0
2011-03-01 15:00:00,85.11,85.21,85.06,85.06,247600.0,48.9241,48.9816,48.8954,48.8954,247600.0
2011-03-01 15:05:00,85.06,85.11,84.92,84.95,287600.0,48.8954,48.9241,48.8149,48.8322,287600.0
2011-03-01 15:10:00,84.95,85.06,84.9,85.03,398400.0,48.8322,48.8954,48.8034,48.8781,398400.0
2011-03-01 15:15:00,85.03,85.17,84.97,85.17,119200.0,48.8781,48.9586,48.8436,48.9586,119200.0
2011-03-01 15:20:00,85.17,85.23,85.03,85.12,231300.0,48.9586,48.9931,48.8781,48.9299,231300.0
2011-03-01 15:25:00,85.13,85.16,85.04,85.09,359000.0,48.9356,48.9529,48.8839,48.9126,359000.0
2011-03-01 15:30:00,85.09,85.19,85.08,85.16,265500.0,48.9126,48.9701,48.9069,48.9529,265500.0
2011-03-01 15:35:00,85.17,85.2,84.97,84.98,273200.0,48.9586,48.9759,48.8436,48.8494,273200.0
2011-03-01 15:40:00,84.98,85.05,84.88,84.94,431100.0,48.8494,48.8896,48.7919,48.8264,431100.0
2011-03-01 15:45:00,84.95,85.03,84.7,84.81,768600.0,48.8322,48.8781,48.6884,48.7517,768600.0
2011-03-01 15:50:00,84.82,84.95,84.76,84.8,371700.0,48.7574,48.8322,48.7229,48.7459,371700.0
2011-03-01 15:55:00,84.81,84.97,84.8,84.81,750400.0,48.7517,48.8436,48.7459,48.7517,750400.0
2011-03-02 09:30:00,84.49,84.78,84.42,84.43,634100.0,48.5677,48.7344,48.5275,48.5332,634100.0
2011-03-02 09:35:00,84.43,84.59,84.3,84.35,416500.0,48.5332,48.6252,48.4585,48.4873,416500.0
2011-03-02 09:40:00,84.35,84.43,83.55,83.63,701500.0,48.4873,48.5332,48.0274,48.0734,701500.0
2011-03-02 09:45:00,83.66,83.94,83.55,83.9,540900.0,48.0906,48.2516,48.0274,48.2286,540900.0
2011-03-02 09:50:00,83.9,84.12,83.72,84.08,386100.0,48.2286,48.355,48.1251,48.332,386100.0
2011-03-02 09:55:00,84.1,84.16,84.0,84.16,253300.0,48.3435,48.378,48.2861,48.378,253300.0
2011-03-02 10:00:00,84.15,84.35,84.12,84.27,340100.0,48.3723,48.4873,48.355,48.4413,340100.0
2011-03-02 10:05:00,84.27,84.39,84.2,84.22,178000.0,48.4413,48.5102,48.401,48.4125,178000.0
2011-03-02 10:10:00,84.22,84.3,84.16,84.3,199300.0,48.4125,48.4585,48.378,48.4585,199300.0
2011-03-02 10:15:00,84.3,84.52,84.28,84.5,240900.0,48.4585,48.585,48.447,48.5735,240900.0
2011-03-02 10:20:00,84.51,84.64,84.42,84.47,288600.0,48.5792,48.654,48.5275,48.5562,288600.0
2011-03-02 10:25:00,84.48,84.59,84.39,84.44,163800.0,48.562,48.6252,48.5102,48.539,163800.0
2011-03-02 10:30:00,84.45,84.74,84.34,84.73,237100.0,48.5447,48.7114,48.4815,48.7057,237100.0
2011-03-02 10:35:00,84.73,85.02,84.73,84.99,402900.0,48.7057,48.8724,48.7057,48.8551,402900.0
2011-03-02 10:40:00,85.0,85.01,84.84,84.92,261700.0,48.8609,48.8666,48.7689,48.8149,261700.0
2011-03-02 10:45:00,84.93,84.97,84.69,84.74,201000.0,48.8207,48.8436,48.6827,48.7114,201000.0
2011-03-02 10:50:00,84.75,84.82,84.68,84.73,156300.0,48.7172,48.7574,48.6769,48.7057,156300.0
2011-03-02 10:55:00,84.74,84.78,84.63,84.75,238300.0,48.7114,48.7344,48.6482,48.7172,238300.0
2011-03-02 11:00:00,84.75,84.92,84.7,84.84,164200.0,48.7172,48.8149,48.6884,48.7689,164200.0
2011-03-02 11:05:00,84.84,84.95,84.81,84.88,151500.0,48.7689,48.8322,48.7517,48.7919,151500.0
2011-03-02 11:10:00,84.88,84.92,84.84,84.87,160200.0,48.7919,48.8149,48.7689,48.7862,160200.0
2011-03-02 11:15:00,84.87,84.94,84.86,84.9,120200.0,48.7862,48.8264,48.7804,48.8034,120200.0
2011-03-02 11:20:00,84.91,84.93,84.79,84.8,157100.0,48.8092,48.8207,48.7402,48.7459,157100.0
2011-03-02 11:25:00,84.8,84.82,84.61,84.66,225700.0,48.7459,48.7574,48.6367,48.6655,225700.0
2011-03-02 11:30:00,84.66,84.71,84.56,84.7,170400.0,48.6655,48.6942,48.608,48.6884,170400.0
2011-03-02 11:35:00,84.7,84.8,84.67,84.67,142500.0,48.6884,48.7459,48.6712,48.6712,142500.0
2011-03-02 11:40:00,84.68,84.79,84.56,84.58,166700.0,48.6769,48.7402,48.608,48.6195,166700.0
2011-03-02 11:45:00,84.59,84.67,84.49,84.57,166300.0,48.6252,48.6712,48.5677,48.6137,166300.0
2011-03-02 11:50:00,84.58,84.65,84.52,84.62,128900.0,48.6195,48.6597,48.585,48.6425,128900.0
2011-03-02 11:55:00,84.62,84.62,84.43,84.47,181100.0,48.6425,48.6425,48.5332,48.5562,181100.0
2011-03-02 12:00:00,84.47,84.49,84.34,84.48,171700.0,48.5562,48.5677,48.4815,48.562,171700.0
2011-03-02 12:05:00,84.48,84.64,84.41,84.62,150900.0,48.562,48.654,48.5217,48.6425,150900.0
2011-03-02 12:10:00,84.63,84.77,84.62,84.62,157500.0,48.6482,48.7287,48.6425,48.6425,157500.0
2011-03-02 12:15:00,84.62,84.66,84.55,84.64,90500.0,48.6425,48.6655,48.6022,48.654,90500.0
2011-03-02 12:20:00,84.65,84.8,84.64,84.78,124900.0,48.6597,48.7459,48.654,48.7344,124900.0
2011-03-02 12:25:00,84.78,84.84,84.77,84.83,60100.0,48.7344,48.7689,48.7287,48.7632,60100.0
2011-03-02 12:30:00,84.84,84.86,84.74,84.75,133600.0,48.7689,48.7804,48.7114,48.7172,133600.0
2011-03-02 12:35:00,84.75,84.85,84.74,84.85,82000.0,48.7172,48.7747,48.7114,48.7747,82000.0
2011-03-02 12:40:00,84.85,84.94,84.84,84.93,63500.0,48.7747,48.8264,48.7689,48.8207,63500.0
2011-03-02 12:45:00,84.93,85.05,84.91,85.05,116000.0,48.8207,48.8896,48.8092,48.8896,116000.0
2011-03-02 12:50:00,85.05,85.09,84.94,84.97,117000.0,48.8896,48.9126,48.8264,48.8436,117000.0
2011-03-02 12:55:00,84.97,84.99,84.93,84.95,79400.0,48.8436,48.8551,48.8207,48.8322,79400.0
2011-03-02 13:00:00,84.94,85.03,84.94,85.0,96500.0,48.8264,48.8781,48.8264,48.8609,96500.0
2011-03-02 13:05:00,84.99,85.06,84.95,84.98,85000.0,48.8551,48.8954,48.8322,48.8494,85000.0
2011-03-02 13:10:00,84.98,84.98,84.88,84.9,107300.0,48.8494,48.8494,48.7919,48.8034,107300.0
2011-03-02 13:15:00,84.9,84.92,84.85,84.86,65200.0,48.8034,48.8149,48.7747,48.7804,65200.0
2011-03-02 13:20:00,84.86,85.0,84.83,84.97,77700.0,48.7804,48.8609,48.7632,48.8436,77700.0
2011-03-02 13:25:00,84.97,85.03,84.91,85.03,149400.0,48.8436,48.8781,48.8092,48.8781,149400.0
2011-03-02 13:30:00,85.03,85.05,84.94,84.96,96300.0,48.8781,48.8896,48.8264,48.8379,96300.0
2011-03-02 13:35:00,84.95,85.0,84.9,84.95,95200.0,48.8322,48.8609,48.8034,48.8322,95200.0
2011-03-02 13:40:00,84.94,84.94,84.88,84.89,71300.0,48.8264,48.8264,48.7919,48.7977,71300.0
2011-03-02 13:45:00,84.89,84.93,84.84,84.93,93800.0,48.7977,48.8207,48.7689,48.8207,93800.0
2011-03-02 13:50:00,84.94,85.06,84.93,85.04,77200.0,48.8264,48.8954,48.8207,48.8839,77200.0
2011-03-02 13:55:00,85.04,85.05,84.96,85.01,122200.0,48.8839,48.8896,48.8379,48.8666,122200.0
2011-03-02 14:00:00,85.01,85.1,84.89,84.93,251900.0,48.8666,48.9184,48.7977,48.8207,251900.0
2011-03-02 14:05:00,84.94,85.09,84.94,85.03,157500.0,48.8264,48.9126,48.8264,48.8781,157500.0
2011-03-02 14:10:00,85.03,85.21,85.03,85.12,157400.0,48.8781,48.9816,48.8781,48.9299,157400.0
2011-03-02 14:15:00,85.12,85.21,85.11,85.15,116400.0,48.9299,48.9816,48.9241,48.9471,116400.0
2011-03-02 14:20:00,85.16,85.25,85.08,85.12,210700.0,48.9529,49.0046,48.9069,48.9299,210700.0
2011-03-02 14:25:00,85.11,85.17,84.99,85.06,157800.0,48.9241,48.9586,48.8551,48.8954,157800.0
2011-03-02 14:30:00,85.06,85.13,85.01,85.09,87100.0,48.8954,48.9356,48.8666,48.9126,87100.0
2011-03-02 14:35:00,85.08,85.25,85.08,85.16,227600.0,48.9069,49.0046,48.9069,48.9529,227600.0
2011-03-02 14:40:00,85.16,85.32,85.15,85.21,234300.0,48.9529,49.0448,48.9471,48.9816,234300.0
2011-03-02 14:45:00,85.21,85.25,85.17,85.19,393400.0,48.9816,49.0046,48.9586,48.9701,393400.0
2011-03-02 14:50:00,85.19,85.21,85.15,85.18,238600.0,48.9701,48.9816,48.9471,48.9644,238600.0
2011-03-02 14:55:00,85.17,85.2,85.03,85.09,196300.0,48.9586,48.9759,48.8781,48.9126,196300.0
2011-03-02 15:00:00,85.08,85.18,85.06,85.17,166400.0,48.9069,48.9644,48.8954,48.9586,166400.0
2011-03-02 15:05:00,85.17,85.25,85.12,85.23,147100.0,48.9586,49.0046,48.9299,48.9931,147100.0
2011-03-02 15:10:00,85.23,85.24,85.1,85.11,135400.0,48.9931,48.9989,48.9184,48.9241,135400.0
2011-03-02 15:15:00,85.12,85.15,85.06,85.09,108700.0,48.9299,48.9471,48.8954,48.9126,108700.0
2011-03-02 15:20:00,85.08,85.13,85.03,85.1,114300.0,48.9069,48.9356,48.8781,48.9184,114300.0
2011-03-02 15:25:00,85.11,85.12,85.0,85.01,214500.0,48.9241,48.9299,48.8609,48.8666,214500.0
2011-03-02 15:30:00,85.0,85.05,84.95,85.05,176800.0,48.8609,48.8896,48.8322,48.8896,176800.0
2011-03-02 15:35:00,85.05,85.12,85.04,85.11,150800.0,48.8896,48.9299,48.8839,48.9241,150800.0
2011-03-02 15:40:00,85.12,85.13,85.04,85.09,254200.0,48.9299,48.9356,48.8839,48.9126,254200.0
2011-03-02 15:45:00,85.09,85.14,85.06,85.12,399200.0,48.9126,48.9414,48.8954,48.9299,399200.0
2011-03-02 15:50:00,85.12,85.12,84.97,84.97,265400.0,48.9299,48.9299,48.8436,48.8436,265400.0
2011-03-02 15:55:00,84.97,85.1,84.88,85.05,601100.0,48.8436,48.9184,48.7919,48.8896,601100.0
2011-03-03 09:30:00,85.38,85.55,85.05,85.18,524000.0,49.0793,49.1771,48.8896,48.9644,524000.0
2011-03-03 09:35:00,85.18,85.36,85.17,85.33,183200.0,48.9644,49.0678,48.9586,49.0506,183200.0
2011-03-03 09:40:00,85.31,85.79,85.27,85.73,305700.0,49.0391,49.315,49.0161,49.2805,305700.0
2011-03-03 09:45:00,85.72,85.78,85.51,85.6,235400.0,49.2748,49.3093,49.1541,49.2058,235400.0
2011-03-03 09:50:00,85.6,85.67,85.52,85.59,152200.0,49.2058,49.246,49.1598,49.2,152200.0
2011-03-03 09:55:00,85.58,85.6,85.35,85.55,241100.0,49.1943,49.2058,49.0621,49.1771,241100.0
2011-03-03 10:00:00,85.54,85.56,85.38,85.51,242900.0,49.1713,49.1828,49.0793,49.1541,242900.0
2011-03-03 10:05:00,85.51,85.51,85.35,85.49,183600.0,49.1541,49.1541,49.0621,49.1426,183600.0
2011-03-03 10:10:00,85.49,85.54,85.41,85.53,203500.0,49.1426,49.1713,49.0966,49.1656,203500.0
2011-03-03 10:15:00,85.53,85.54,85.4,85.41,168200.0,49.1656,49.1713,49.0908,49.0966,168200.0
2011-03-03 10:20:00,85.41,85.41,85.2,85.24,180100.0,49.0966,49.0966,48.9759,48.9989,180100.0
2011-03-03 10:25:00,85.25,85.34,85.24,85.3,218200.0,49.0046,49.0563,48.9989,49.0333,218200.0
2011-03-03 10:30:00,85.29,85.33,85.16,85.2,196600.0,49.0276,49.0506,48.9529,48.9759,196600.0
2011-03-03 10:35:00,85.2,85.39,85.2,85.28,183000.0,48.9759,49.0851,48.9759,49.0218,183000.0
2011-03-03 10:40:00,85.29,85.56,85.29,85.43,255800.0,49.0276,49.1828,49.0276,49.1081,255800.0
2011-03-03 10:45:00,85.43,85.6,85.35,85.49,236300.0,49.1081,49.2058,49.0621,49.1426,236300.0
2011-03-03 10:50:00,85.48,85.49,85.32,85.32,153800.0,49.1368,49.1426,49.0448,49.0448,153800.0
2011-03-03 10:55:00,85.33,85.37,85.25,85.36,123400.0,49.0506,49.0736,49.0046,49.0678,123400.0
2011-03-03 11:00:00,85.36,85.53,85.35,85.41,93700.0,49.0678,49.1656,49.0621,49.0966,93700.0
2011-03-03 11:05:00,85.41,85.44,85.3,85.37,169400.0,49.0966,49.1138,49.0333,49.0736,169400.0
2011-03-03 11:10:00,85.38,85.44,85.3,85.38,118000.0,49.0793,49.1138,49.0333,49.0793,118000.0
2011-03-03 11:15:00,85.38,85.44,85.31,85.38,138200.0,49.0793,49.1138,49.0391,49.0793,138200.0
2011-03-03 11:20:00,85.38,85.48,85.33,85.45,122800.0,49.0793,49.1368,49.0506,49.1196,122800.0
2011-03-03 11:25:00,85.47,85.48,85.39,85.4,93400.0,49.1311,49.1368,49.0851,49.0908,93400.0
2011-03-03 11:30:00,85.4,85.52,85.38,85.44,189000.0,49.0908,49.1598,49.0793,49.1138,189000.0
2011-03-03 11:35:00,85.44,85.45,85.33,85.35,92500.0,49.1138,49.1196,49.0506,49.0621,92500.0
2011-03-03 11:40:00,85.34,85.37,85.26,85.31,176400.0,49.0563,49.0736,49.0104,49.0391,176400.0
2011-03-03 11:45:00,85.32,85.37,85.29,85.29,107200.0,49.0448,49.0736,49.0276,49.0276,107200.0
2011-03-03 11:50:00,85.29,85.45,85.27,85.43,232200.0,49.0276,49.1196,49.0161,49.1081,232200.0
2011-03-03 11:55:00,85.43,85.54,85.43,85.52,156800.0,49.1081,49.1713,49.1081,49.1598,156800.0
2011-03-03 12:00:00,85.53,85.59,85.51,85.51,122300.0,49.1656,49.2,49.1541,49.1541,122300.0
2011-03-03 12:05:00,85.51,85.52,85.43,85.43,68800.0,49.1541,49.1598,49.1081,49.1081,68800.0
2011-03-03 12:10:00,85.43,85.45,85.4,85.42,69100.0,49.1081,49.1196,49.0908,49.1023,69100.0
2011-03-03 12:15:00,85.42,85.43,85.31,85.31,102900.0,49.1023,49.1081,49.0391,49.0391,102900.0
2011-03-03 12:20:00,85.32,85.38,85.26,85.36,130800.0,49.0448,49.0793,49.0104,49.0678,130800.0
2011-03-03 12:25:00,85.37,85.46,85.37,85.39,115700.0,49.0736,49.1253,49.0736,49.0851,115700.0
2011-03-03 12:30:00,85.39,85.39,85.3,85.31,98900.0,49.0851,49.0851,49.0333,49.0391,98900.0
2011-03-03 12:35:00,85.31,85.37,85.28,85.35,53200.0,49.0391,49.0736,49.0218,49.0621,53200.0
2011-03-03 12:40:00,85.35,85.46,85.33,85.42,80100.0,49.0621,49.1253,49.0506,49.1023,80100.0
2011-03-03 12:45:00,85.42,85.54,85.42,85.52,113000.0,49.1023,49.1713,49.1023,49.1598,113000.0
2011-03-03 12:50:00,85.52,85.59,85.51,85.56,115600.0,49.1598,49.2,49.1541,49.1828,115600.0
2011-03-03 12:55:00,85.56,85.59,85.51,85.53,96100.0,49.1828,49.2,49.1541,49.1656,96100.0
2011-03-03 13:00:00,85.53,85.56,85.52,85.53,74000.0,49.1656,49.1828,49.1598,49.1656,74000.0
2011-03-03 13:05:00,85.53,85.58,85.49,85.56,105200.0,49.1656,49.1943,49.1426,49.1828,105200.0
2011-03-03 13:10:00,85.56,85.58,85.53,85.55,72800.0,49.1828,49.1943,49.1656,49.1771,72800.0
2011-03-03 13:15:00,85.54,85.55,85.48,85.5,111400.0,49.1713,49.1771,49.1368,49.1483,111400.0
2011-03-03 13:20:00,85.5,85.52,85.45,85.45,59500.0,49.1483,49.1598,49.1196,49.1196,59500.0
2011-03-03 13:25:00,85.45,85.55,85.45,85.48,142000.0,49.1196,49.1771,49.1196,49.1368,142000.0
2011-03-03 13:30:00,85.47,85.49,85.42,85.45,68900.0,49.1311,49.1426,49.1023,49.1196,68900.0
2011-03-03 13:35:00,85.45,85.5,85.44,85.48,91300.0,49.1196,49.1483,49.1138,49.1368,91300.0
2011-03-03 13:40:00,85.48,85.51,85.45,85.46,143700.0,49.1368,49.1541,49.1196,49.1253,143700.0
2011-03-03 13:45:00,85.46,85.57,85.46,85.54,125600.0,49.1253,49.1886,49.1253,49.1713,125600.0
2011-03-03 13:50:00,85.54,85.6,85.53,85.59,96200.0,49.1713,49.2058,49.1656,49.2,96200.0
2011-03-03 13:55:00,85.59,85.61,85.53,85.61,95600.0,49.2,49.2115,49.1656,49.2115,95600.0
2011-03-03 14:00:00,85.6,85.66,85.59,85.62,133600.0,49.2058,49.2403,49.2,49.2173,133600.0
2011-03-03 14:05:00,85.63,85.63,85.6,85.62,68000.0,49.223,49.223,49.2058,49.2173,68000.0
2011-03-03 14:10:00,85.62,85.77,85.61,85.73,177100.0,49.2173,49.3035,49.2115,49.2805,177100.0
2011-03-03 14:15:00,85.73,85.83,85.73,85.78,228900.0,49.2805,49.338,49.2805,49.3093,228900.0
2011-03-03 14:20:00,85.78,85.83,85.72,85.78,179600.0,49.3093,49.338,49.2748,49.3093,179600.0
2011-03-03 14:25:00,85.78,85.83,85.75,85.8,286400.0,49.3093,49.338,49.292,49.3208,286400.0
2011-03-03 14:30:00,85.8,85.81,85.72,85.76,159000.0,49.3208,49.3265,49.2748,49.2978,159000.0
2011-03-03 14:35:00,85.76,85.83,85.76,85.76,294300.0,49.2978,49.338,49.2978,49.2978,294300.0
2011-03-03 14:40:00,85.76,85.79,85.69,85.7,217900.0,49.2978,49.315,49.2575,49.2633,217900.0
2011-03-03 14:45:00,85.7,85.76,85.69,85.73,97100.0,49.2633,49.2978,49.2575,49.2805,97100.0
2011-03-03 14:50:00,85.73,85.75,85.68,85.72,243800.0,49.2805,49.292,49.2518,49.2748,243800.0
2011-03-03 14:55:00,85.72,85.76,85.67,85.73,208100.0,49.2748,49.2978,49.246,49.2805,208100.0
2011-03-03 15:00:00,85.74,85.74,85.59,85.61,195900.0,49.2863,49.2863,49.2,49.2115,195900.0
2011-03-03 15:05:00,85.61,85.66,85.55,85.56,205700.0,49.2115,49.2403,49.1771,49.1828,205700.0
2011-03-03 15:10:00,85.57,85.58,85.48,85.48,158800.0,49.1886,49.1943,49.1368,49.1368,158800.0
2011-03-03 15:15:00,85.48,85.58,85.46,85.54,107200.0,49.1368,49.1943,49.1253,49.1713,107200.0
2011-03-03 15:20:00,85.55,85.59,85.5,85.55,107600.0,49.1771,49.2,49.1483,49.1771,107600.0
2011-03-03 15:25:00,85.56,85.63,85.55,85.63,107100.0,49.1828,49.223,49.1771,49.223,107100.0
2011-03-03 15:30:00,85.63,85.66,85.56,85.59,288800.0,49.223,49.2403,49.1828,49.2,288800.0
2011-03-03 15:35:00,85.59,85.69,85.55,85.67,264200.0,49.2,49.2575,49.1771,49.246,264200.0
2011-03-03 15:40:00,85.68,85.85,85.67,85.85,417800.0,49.2518,49.3495,49.246,49.3495,417800.0
2011-03-03 15:45:00,85.85,85.91,85.8,85.83,624600.0,49.3495,49.384,49.3208,49.338,624600.0
2011-03-03 15:50:00,85.83,85.95,85.81,85.95,344000.0,49.338,49.407,49.3265,49.407,344000.0
2011-03-03 15:55:00,85.94,85.95,85.71,85.8,616900.0,49.4012,49.407,49.269,49.3208,616900.0
2011-03-04 09:30:00,85.92,85.97,85.82,85.86,463500.0,49.3897,49.4185,49.3323,49.3553,463500.0
2011-03-04 09:35:00,85.86,86.0,85.74,85.99,292000.0,49.3553,49.4357,49.2863,49.43,292000.0
2011-03-04 09:40:00,85.99,86.0,85.82,85.82,212100.0,49.43,49.4357,49.3323,49.3323,212100.0
2011-03-04 09:45:00,85.83,85.99,85.82,85.97,187900.0,49.338,49.43,49.3323,49.4185,187900.0
2011-03-04 09:50:00,85.96,85.98,85.9,85.96,141700.0,49.4127,49.4242,49.3782,49.4127,141700.0
2011-03-04 09:55:00,85.97,85.98,85.87,85.92,145600.0,49.4185,49.4242,49.361,49.3897,145600.0
2011-03-04 10:00:00,85.93,85.97,85.88,85.89,193700.0,49.3955,49.4185,49.3667,49.3725,193700.0
2011-03-04 10:05:00,85.89,85.92,85.51,85.57,415900.0,49.3725,49.3897,49.1541,49.1886,415900.0
2011-03-04 10:10:00,85.56,85.68,85.46,85.51,295600.0,49.1828,49.2518,49.1253,49.1541,295600.0
2011-03-04 10:15:00,85.49,85.61,85.37,85.39,327200.0,49.1426,49.2115,49.0736,49.0851,327200.0
2011-03-04 10:20:00,85.39,85.49,85.25,85.45,227900.0,49.0851,49.1426,49.0046,49.1196,227900.0
2011-03-04 10:25:00,85.46,85.5,85.25,85.47,227200.0,49.1253,49.1483,49.0046,49.1311,227200.0
2011-03-04 10:30:00,85.48,85.73,85.45,85.73,294300.0,49.1368,49.2805,49.1196,49.2805,294300.0
2011-03-04 10:35:00,85.72,85.74,85.59,85.65,109200.0,49.2748,49.2863,49.2,49.2345,109200.0
2011-03-04 10:40:00,85.66,85.72,85.63,85.67,143500.0,49.2403,49.2748,49.223,49.246,143500.0
2011-03-04 10:45:00,85.68,85.77,85.65,85.69,161800.0,49.2518,49.3035,49.2345,49.2575,161800.0
2011-03-04 10:50:00,85.69,85.83,85.65,85.78,171200.0,49.2575,49.338,49.2345,49.3093,171200.0
2011-03-04 10:55:00,85.78,85.84,85.71,85.79,121900.0,49.3093,49.3438,49.269,49.315,121900.0
2011-03-04 11:00:00,85.79,85.87,85.75,85.77,118400.0,49.315,49.361,49.292,49.3035,118400.0
2011-03-04 11:05:00,85.77,85.81,85.52,85.55,240900.0,49.3035,49.3265,49.1598,49.1771,240900.0
2011-03-04 11:10:00,85.55,85.63,85.46,85.63,140200.0,49.1771,49.223,49.1253,49.223,140200.0
2011-03-04 11:15:00,85.63,85.73,85.54,85.67,174600.0,49.223,49.2805,49.1713,49.246,174600.0
2011-03-04 11:20:00,85.66,85.72,85.6,85.64,105300.0,49.2403,49.2748,49.2058,49.2288,105300.0
2011-03-04 11:25:00,85.64,85.71,85.64,85.64,91100.0,49.2288,49.269,49.2288,49.2288,91100.0
2011-03-04 11:30:00,85.65,85.86,85.54,85.74,487000.0,49.2345,49.3553,49.1713,49.2863,487000.0
2011-03-04 11:35:00,85.73,85.77,85.64,85.77,216500.0,49.2805,49.3035,49.2288,49.3035,216500.0
2011-03-04 11:40:00,85.76,85.76,85.64,85.66,93300.0,49.2978,49.2978,49.2288,49.2403,93300.0
2011-03-04 11:45:00,85.66,85.72,85.56,85.59,123100.0,49.2403,49.2748,49.1828,49.2,123100.0
2011-03-04 11:50:00,85.6,85.63,85.5,85.51,101300.0,49.2058,49.223,49.1483,49.1541,101300.0
2011-03-04 11:55:00,85.51,85.53,85.18,85.25,413100.0,49.1541,49.1656,48.9644,49.0046,413100.0
2011-03-04 12:00:00,85.24,85.3,85.1,85.13,207100.0,48.9989,49.0333,48.9184,48.9356,207100.0
2011-03-04 12:05:00,85.13,85.31,85.11,85.22,170400.0,48.9356,49.0391,48.9241,48.9874,170400.0
2011-03-04 12:10:00,85.23,85.28,84.94,84.99,325300.0,48.9931,49.0218,48.8264,48.8551,325300.0
2011-03-04 12:15:00,84.99,85.18,84.94,85.09,217700.0,48.8551,48.9644,48.8264,48.9126,217700.0
2011-03-04 12:20:00,85.09,85.1,84.88,85.01,278900.0,48.9126,48.9184,48.7919,48.8666,278900.0
2011-03-04 12:25:00,84.99,85.05,84.9,84.95,111500.0,48.8551,48.8896,48.8034,48.8322,111500.0
2011-03-04 12:30:00,84.96,85.06,84.8,84.97,230500.0,48.8379,48.8954,48.7459,48.8436,230500.0
2011-03-04 12:35:00,84.98,85.11,84.98,85.1,242300.0,48.8494,48.9241,48.8494,48.9184,242300.0
2011-03-04 12:40:00,85.1,85.15,85.08,85.12,116900.0,48.9184,48.9471,48.9069,48.9299,116900.0
2011-03-04 12:45:00,85.12,85.19,85.1,85.18,66700.0,48.9299,48.9701,48.9184,48.9644,66700.0
2011-03-04 12:50:00,85.17,85.18,85.01,85.04,104700.0,48.9586,48.9644,48.8666,48.8839,104700.0
2011-03-04 12:55:00,85.04,85.08,84.97,85.03,69100.0,48.8839,48.9069,48.8436,48.8781,69100.0
2011-03-04 13:00:00,85.04,85.12,85.01,85.01,65600.0,48.8839,48.9299,48.8666,48.8666,65600.0
2011-03-04 13:05:00,85.02,85.06,85.02,85.04,75900.0,48.8724,48.8954,48.8724,48.8839,75900.0
2011-03-04 13:10:00,85.05,85.11,85.01,85.03,149300.0,48.8896,48.9241,48.8666,48.8781,149300.0
2011-03-04 13:15:00,85.03,85.05,85.0,85.03,98200.0,48.8781,48.8896,48.8609,48.8781,98200.0
2011-03-04 13:20:00,85.02,85.08,85.01,85.05,37800.0,48.8724,48.9069,48.8666,48.8896,37800.0
2011-03-04 13:25:00,85.05,85.05,84.98,85.04,101200.0,48.8896,48.8896,48.8494,48.8839,101200.0
2011-03-04 13:30:00,85.04,85.18,85.04,85.18,66200.0,48.8839,48.9644,48.8839,48.9644,66200.0
2011-03-04 13:35:00,85.18,85.31,85.17,85.21,82500.0,48.9644,49.0391,48.9586,48.9816,82500.0
2011-03-04 13:40:00,85.21,85.21,85.03,85.05,129700.0,48.9816,48.9816,48.8781,48.8896,129700.0
2011-03-04 13:45:00,85.04,85.08,84.95,84.95,161000.0,48.8839,48.9069,48.8322,48.8322,161000.0
2011-03-04 13:50:00,84.96,85.04,84.87,84.89,127500.0,48.8379,48.8839,48.7862,48.7977,127500.0
2011-03-04 13:55:00,84.88,85.02,84.83,84.96,131800.0,48.7919,48.8724,48.7632,48.8379,131800.0
2011-03-04 14:00:00,84.95,84.96,84.85,84.91,103300.0,48.8322,48.8379,48.7747,48.8092,103300.0
2011-03-04 14:05:00,84.9,84.95,84.86,84.88,146100.0,48.8034,48.8322,48.7804,48.7919,146100.0
2011-03-04 14:10:00,84.88,85.02,84.87,84.96,131500.0,48.7919,48.8724,48.7862,48.8379,131500.0
2011-03-04 14:15:00,84.97,84.99,84.86,84.96,106000.0,48.8436,48.8551,48.7804,48.8379,106000.0
2011-03-04 14:20:00,84.96,85.0,84.9,84.93,112400.0,48.8379,48.8609,48.8034,48.8207,112400.0
2011-03-04 14:25:00,84.93,85.07,84.93,85.03,137900.0,48.8207,48.9011,48.8207,48.8781,137900.0
2011-03-04 14:30:00,85.03,85.04,84.96,84.99,146300.0,48.8781,48.8839,48.8379,48.8551,146300.0
2011-03-04 14:35:00,84.98,85.0,84.93,84.98,128600.0,48.8494,48.8609,48.8207,48.8494,128600.0
2011-03-04 14:40:00,84.97,85.0,84.94,84.97,107700.0,48.8436,48.8609,48.8264,48.8436,107700.0
2011-03-04 14:45:00,84.96,84.98,84.9,84.9,123900.0,48.8379,48.8494,48.8034,48.8034,123900.0
2011-03-04 14:50:00,84.9,84.99,84.9,84.94,96400.0,48.8034,48.8551,48.8034,48.8264,96400.0
2011-03-04 14:55:00,84.94,85.05,84.94,85.02,143000.0,48.8264,48.8896,48.8264,48.8724,143000.0
2011-03-04 15:00:00,85.03,85.1,84.96,84.98,275100.0,48.8781,48.9184,48.8379,48.8494,275100.0
2011-03-04 15:05:00,84.98,85.05,84.95,84.95,137600.0,48.8494,48.8896,48.8322,48.8322,137600.0
2011-03-04 15:10:00,84.96,85.0,84.94,84.95,216100.0,48.8379,48.8609,48.8264,48.8322,216100.0
2011-03-04 15:15:00,84.95,84.97,84.84,84.86,212500.0,48.8322,48.8436,48.7689,48.7804,212500.0
2011-03-04 15:20:00,84.87,84.87,84.75,84.81,307300.0,48.7862,48.7862,48.7172,48.7517,307300.0
2011-03-04 15:25:00,84.81,84.9,84.7,84.85,232800.0,48.7517,48.8034,48.6884,48.7747,232800.0
2011-03-04 15:30:00,84.85,84.89,84.79,84.81,322700.0,48.7747,48.7977,48.7402,48.7517,322700.0
2011-03-04 15:35:00,84.8,84.85,84.74,84.79,233500.0,48.7459,48.7747,48.7114,48.7402,233500.0
2011-03-04 15:40:00,84.78,84.88,84.76,84.83,394800.0,48.7344,48.7919,48.7229,48.7632,394800.0
2011-03-04 15:45:00,84.83,85.02,84.83,84.95,648900.0,48.7632,48.8724,48.7632,48.8322,648900.0
2011-03-04 15:50:00,84.95,85.11,84.94,85.03,867600.0,48.8322,48.9241,48.8264,48.8781,867600.0
2011-03-04 15:55:00,85.04,85.17,84.97,85.01,1253400.0,48.8839,48.9586,48.8436,48.8666,1253400.0
2011-03-07 09:30:00,85.9,85.96,85.58,85.84,560200.0,49.3782,49.4127,49.1943,49.3438,560200.0
2011-03-07 09:35:00,85.82,85.86,85.4,85.59,361200.0,49.3323,49.3553,49.0908,49.2,361200.0
2011-03-07 09:40:00,85.58,85.67,85.51,85.64,359600.0,49.1943,49.246,49.1541,49.2288,359600.0
2011-03-07 09:45:00,85.64,85.84,85.64,85.8,189100.0,49.2288,49.3438,49.2288,49.3208,189100.0
2011-03-07 09:50:00,85.79,85.9,85.77,85.86,244300.0,49.315,49.3782,49.3035,49.3553,244300.0
2011-03-07 09:55:00,85.86,86.04,85.85,85.93,414600.0,49.3553,49.4587,49.3495,49.3955,414600.0
2011-03-07 10:00:00,85.93,86.08,85.84,86.01,309100.0,49.3955,49.4817,49.3438,49.4415,309100.0
2011-03-07 10:05:00,86.02,86.08,85.86,85.9,304800.0,49.4472,49.4817,49.3553,49.3782,304800.0
2011-03-07 10:10:00,85.89,85.92,85.53,85.69,258700.0,49.3725,49.3897,49.1656,49.2575,258700.0
2011-03-07 10:15:00,85.69,85.8,85.68,85.73,226100.0,49.2575,49.3208,49.2518,49.2805,226100.0
2011-03-07 10:20:00,85.73,85.82,85.69,85.79,171300.0,49.2805,49.3323,49.2575,49.315,171300.0
2011-03-07 10:25:00,85.8,85.84,85.7,85.76,140400.0,49.3208,49.3438,49.2633,49.2978,140400.0
2011-03-07 10:30:00,85.76,85.88,85.64,85.88,305600.0,49.2978,49.3667,49.2288,49.3667,305600.0
2011-03-07 10:35:00,85.88,85.91,85.65,85.66,267200.0,49.3667,49.384,49.2345,49.2403,267200.0
2011-03-07 10:40:00,85.67,85.84,85.65,85.73,267700.0,49.246,49.3438,49.2345,49.2805,267700.0
2011-03-07 10:45:00,85.73,85.75,85.63,85.71,207000.0,49.2805,49.292,49.223,49.269,207000.0
2011-03-07 10:50:00,85.71,85.76,85.56,85.56,147700.0,49.269,49.2978,49.1828,49.1828,147700.0
2011-03-07 10:55:00,85.56,85.71,85.53,85.65,169600.0,49.1828,49.269,49.1656,49.2345,169600.0
2011-03-07 11:00:00,85.65,85.75,85.55,85.75,333600.0,49.2345,49.292,49.1771,49.292,333600.0
2011-03-07 11:05:00,85.75,85.8,85.61,85.74,204800.0,49.292,49.3208,49.2115,49.2863,204800.0
2011-03-07 11:10:00,85.73,85.74,85.59,85.66,212800.0,49.2805,49.2863,49.2,49.2403,212800.0
2011-03-07 11:15:00,85.66,85.74,85.6,85.66,187400.0,49.2403,49.2863,49.2058,49.2403,187400.0
2011-03-07 11:20:00,85.66,85.67,85.54,85.61,195600.0,49.2403,49.246,49.1713,49.2115,195600.0
2011-03-07 11:25:00,85.6,85.61,85.42,85.46,176400.0,49.2058,49.2115,49.1023,49.1253,176400.0
2011-03-07 11:30:00,85.45,85.49,85.26,85.33,146700.0,49.1196,49.1426,49.0104,49.0506,146700.0
2011-03-07 11:35:00,85.32,85.43,85.27,85.36,196500.0,49.0448,49.1081,49.0161,49.0678,196500.0
2011-03-07 11:40:00,85.37,85.4,85.17,85.21,165700.0,49.0736,49.0908,48.9586,48.9816,165700.0
2011-03-07 11:45:00,85.21,85.28,85.11,85.17,152600.0,48.9816,49.0218,48.9241,48.9586,152600.0
2011-03-07 11:50:00,85.17,85.2,85.01,85.09,164600.0,48.9586,48.9759,48.8666,48.9126,164600.0
2011-03-07 11:55:00,85.1,85.2,85.06,85.13,161800.0,48.9184,48.9759,48.8954,48.9356,161800.0
2011-03-07 12:00:00,85.11,85.29,85.11,85.19,204000.0,48.9241,49.0276,48.9241,48.9701,204000.0
2011-03-07 12:05:00,85.19,85.36,85.17,85.35,159600.0,48.9701,49.0678,48.9586,49.0621,159600.0
2011-03-07 12:10:00,85.35,85.35,85.23,85.29,88700.0,49.0621,49.0621,48.9931,49.0276,88700.0
2011-03-07 12:15:00,85.29,85.31,85.23,85.27,173100.0,49.0276,49.0391,48.9931,49.0161,173100.0
2011-03-07 12:20:00,85.27,85.28,85.16,85.18,116600.0,49.0161,49.0218,48.9529,48.9644,116600.0
2011-03-07 12:25:00,85.18,85.24,85.11,85.12,122700.0,48.9644,48.9989,48.9241,48.9299,122700.0
2011-03-07 12:30:00,85.11,85.16,85.03,85.11,231000.0,48.9241,48.9529,48.8781,48.9241,231000.0
2011-03-07 12:35:00,85.11,85.11,85.01,85.05,123900.0,48.9241,48.9241,48.8666,48.8896,123900.0
2011-03-07 12:40:00,85.06,85.13,85.0,85.0,106100.0,48.8954,48.9356,48.8609,48.8609,106100.0
2011-03-07 12:45:00,85.0,85.03,84.94,84.96,137800.0,48.8609,48.8781,48.8264,48.8379,137800.0
2011-03-07 12:50:00,84.95,84.98,84.8,84.87,173600.0,48.8322,48.8494,48.7459,48.7862,173600.0
2011-03-07 12:55:00,84.87,84.97,84.76,84.8,163000.0,48.7862,48.8436,48.7229,48.7459,163000.0
2011-03-07 13:00:00,84.81,84.92,84.79,84.82,176500.0,48.7517,48.8149,48.7402,48.7574,176500.0
2011-03-07 13:05:00,84.81,84.9,84.78,84.86,129300.0,48.7517,48.8034,48.7344,48.7804,129300.0
2011-03-07 13:10:00,84.87,84.88,84.78,84.84,145500.0,48.7862,48.7919,48.7344,48.7689,145500.0
2011-03-07 13:15:00,84.84,85.0,84.82,84.98,139100.0,48.7689,48.8609,48.7574,48.8494,139100.0
2011-03-07 13:20:00,84.98,85.03,84.93,84.97,135000.0,48.8494,48.8781,48.8207,48.8436,135000.0
2011-03-07 13:25:00,84.96,85.03,84.93,84.95,79900.0,48.8379,48.8781,48.8207,48.8322,79900.0
2011-03-07 13:30:00,84.94,84.97,84.9,84.95,100800.0,48.8264,48.8436,48.8034,48.8322,100800.0
2011-03-07 13:35:00,84.95,85.02,84.94,84.99,106800.0,48.8322,48.8724,48.8264,48.8551,106800.0
2011-03-07 13:40:00,84.98,85.06,84.91,84.92,116000.0,48.8494,48.8954,48.8092,48.8149,116000.0
2011-03-07 13:45:00,84.92,84.98,84.86,84.93,120800.0,48.8149,48.8494,48.7804,48.8207,120800.0
2011-03-07 13:50:00,84.92,84.92,84.75,84.83,168700.0,48.8149,48.8149,48.7172,48.7632,168700.0
2011-03-07 13:55:00,84.81,84.91,84.8,84.86,107200.0,48.7517,48.8092,48.7459,48.7804,107200.0
2011-03-07 14:00:00,84.85,84.96,84.82,84.89,129400.0,48.7747,48.8379,48.7574,48.7977,129400.0
2011-03-07 14:05:00,84.89,84.99,84.88,84.89,103000.0,48.7977,48.8551,48.7919,48.7977,103000.0
2011-03-07 14:10:00,84.89,84.92,84.78,84.81,224700.0,48.7977,48.8149,48.7344,48.7517,224700.0
2011-03-07 14:15:00,84.8,85.03,84.79,85.02,204800.0,48.7459,48.8781,48.7402,48.8724,204800.0
2011-03-07 14:20:00,85.02,85.06,84.87,84.89,166900.0,48.8724,48.8954,48.7862,48.7977,166900.0
2011-03-07 14:25:00,84.9,84.96,84.85,84.86,144300.0,48.8034,48.8379,48.7747,48.7804,144300.0
2011-03-07 14:30:00,84.87,84.95,84.85,84.88,145000.0,48.7862,48.8322,48.7747,48.7919,145000.0
2011-03-07 14:35:00,84.88,84.91,84.82,84.87,134900.0,48.7919,48.8092,48.7574,48.7862,134900.0
2011-03-07 14:40:00,84.87,84.87,84.71,84.73,133100.0,48.7862,48.7862,48.6942,48.7057,133100.0
2011-03-07 14:45:00,84.74,84.89,84.74,84.83,141500.0,48.7114,48.7977,48.7114,48.7632,141500.0
2011-03-07 14:50:00,84.83,84.86,84.77,84.83,73100.0,48.7632,48.7804,48.7287,48.7632,73100.0
2011-03-07 14:55:00,84.83,84.86,84.76,84.85,78200.0,48.7632,48.7804,48.7229,48.7747,78200.0
2011-03-07 15:00:00,84.83,84.87,84.73,84.82,127900.0,48.7632,48.7862,48.7057,48.7574,127900.0
2011-03-07 15:05:00,84.82,84.9,84.8,84.87,97100.0,48.7574,48.8034,48.7459,48.7862,97100.0
2011-03-07 15:10:00,84.87,85.01,84.87,84.96,144700.0,48.7862,48.8666,48.7862,48.8379,144700.0
2011-03-07 15:15:00,84.95,85.02,84.93,84.95,182800.0,48.8322,48.8724,48.8207,48.8322,182800.0
2011-03-07 15:20:00,84.95,84.95,84.78,84.81,218600.0,48.8322,48.8322,48.7344,48.7517,218600.0
2011-03-07 15:25:00,84.82,84.87,84.75,84.8,319100.0,48.7574,48.7862,48.7172,48.7459,319100.0
2011-03-07 15:30:00,84.81,85.03,84.76,84.99,254100.0,48.7517,48.8781,48.7229,48.8551,254100.0
2011-03-07 15:35:00,84.99,85.08,84.94,84.98,207000.0,48.8551,48.9069,48.8264,48.8494,207000.0
2011-03-07 15:40:00,84.98,85.08,84.94,85.02,189200.0,48.8494,48.9069,48.8264,48.8724,189200.0
2011-03-07 15:45:00,85.02,85.11,84.97,85.04,273700.0,48.8724,48.9241,48.8436,48.8839,273700.0
2011-03-07 15:50:00,85.04,85.05,84.84,84.93,315800.0,48.8839,48.8896,48.7689,48.8207,315800.0
2011-03-07 15:55:00,84.93,84.94,84.69,84.8,693200.0,48.8207,48.8264,48.6827,48.7459,693200.0
2011-03-08 09:30:00,84.6,84.72,84.34,84.34,499100.0,48.631,48.6999,48.4815,48.4815,499100.0
2011-03-08 09:35:00,84.36,84.36,84.11,84.15,275400.0,48.493,48.493,48.3493,48.3723,275400.0
2011-03-08 09:40:00,84.17,84.46,84.11,84.12,257000.0,48.3838,48.5505,48.3493,48.355,257000.0
2011-03-08 09:45:00,84.15,84.15,83.85,83.94,286900.0,48.3723,48.3723,48.1998,48.2516,286900.0
2011-03-08 09:50:00,83.94,84.06,83.76,83.77,216200.0,48.2516,48.3206,48.1481,48.1538,216200.0
2011-03-08 09:55:00,83.77,83.99,83.75,83.76,225500.0,48.1538,48.2803,48.1424,48.1481,225500.0
2011-03-08 10:00:00,83.79,84.1,83.78,83.99,315900.0,48.1653,48.3435,48.1596,48.2803,315900.0
2011-03-08 10:05:00,83.99,84.06,83.93,83.95,245200.0,48.2803,48.3206,48.2458,48.2573,245200.0
2011-03-08 10:10:00,83.95,84.22,83.93,84.19,272700.0,48.2573,48.4125,48.2458,48.3953,272700.0
2011-03-08 10:15:00,84.19,84.5,84.19,84.31,229200.0,48.3953,48.5735,48.3953,48.4643,229200.0
2011-03-08 10:20:00,84.31,84.36,84.08,84.15,190100.0,48.4643,48.493,48.332,48.3723,190100.0
2011-03-08 10:25:00,84.15,84.34,84.11,84.29,144200.0,48.3723,48.4815,48.3493,48.4528,144200.0
2011-03-08 10:30:00,84.3,84.39,84.24,84.31,185700.0,48.4585,48.5102,48.424,48.4643,185700.0
2011-03-08 10:35:00,84.31,84.4,84.18,84.2,187500.0,48.4643,48.516,48.3895,48.401,187500.0
2011-03-08 10:40:00,84.2,84.28,84.14,84.26,266600.0,48.401,48.447,48.3665,48.4355,266600.0
2011-03-08 10:45:00,84.27,84.48,84.23,84.44,166000.0,48.4413,48.562,48.4183,48.539,166000.0
2011-03-08 10:50:00,84.43,84.66,84.37,84.65,255600.0,48.5332,48.6655,48.4987,48.6597,255600.0
2011-03-08 10:55:00,84.64,84.74,84.6,84.72,159200.0,48.654,48.7114,48.631,48.6999,159200.0
2011-03-08 11:00:00,84.68,84.68,84.58,84.63,115400.0,48.6769,48.6769,48.6195,48.6482,115400.0
2011-03-08 11:05:00,84.63,84.73,84.53,84.54,126000.0,48.6482,48.7057,48.5907,48.5965,126000.0
2011-03-08 11:10:00,84.53,84.64,84.51,84.62,128600.0,48.5907,48.654,48.5792,48.6425,128600.0
2011-03-08 11:15:00,84.62,84.69,84.57,84.64,186400.0,48.6425,48.6827,48.6137,48.654,186400.0
2011-03-08 11:20:00,84.64,84.93,84.59,84.88,346700.0,48.654,48.8207,48.6252,48.7919,346700.0
2011-03-08 11:25:00,84.88,85.03,84.88,84.98,208600.0,48.7919,48.8781,48.7919,48.8494,208600.0
2011-03-08 11:30:00,84.97,85.03,84.92,84.99,189300.0,48.8436,48.8781,48.8149,48.8551,189300.0
2011-03-08 11:35:00,84.99,85.0,84.83,84.83,193000.0,48.8551,48.8609,48.7632,48.7632,193000.0
2011-03-08 11:40:00,84.83,84.91,84.79,84.86,281100.0,48.7632,48.8092,48.7402,48.7804,281100.0
2011-03-08 11:45:00,84.87,84.98,84.84,84.85,250500.0,48.7862,48.8494,48.7689,48.7747,250500.0
2011-03-08 11:50:00,84.85,84.96,84.85,84.95,207100.0,48.7747,48.8379,48.7747,48.8322,207100.0
2011-03-08 11:55:00,84.96,85.05,84.95,85.04,256500.0,48.8379,48.8896,48.8322,48.8839,256500.0
2011-03-08 12:00:00,85.04,85.07,85.0,85.05,261800.0,48.8839,48.9011,48.8609,48.8896,261800.0
2011-03-08 12:05:00,85.05,85.05,84.98,85.01,232000.0,48.8896,48.8896,48.8494,48.8666,232000.0
2011-03-08 12:10:00,85.02,85.08,85.01,85.06,132000.0,48.8724,48.9069,48.8666,48.8954,132000.0
2011-03-08 12:15:00,85.05,85.07,85.02,85.06,194000.0,48.8896,48.9011,48.8724,48.8954,194000.0
2011-03-08 12:20:00,85.05,85.09,84.97,85.0,146900.0,48.8896,48.9126,48.8436,48.8609,146900.0
2011-03-08 12:25:00,84.99,85.04,84.97,85.02,178600.0,48.8551,48.8839,48.8436,48.8724,178600.0
2011-03-08 12:30:00,85.02,85.06,85.01,85.05,127700.0,48.8724,48.8954,48.8666,48.8896,127700.0
2011-03-08 12:35:00,85.06,85.1,84.97,84.98,177000.0,48.8954,48.9184,48.8436,48.8494,177000.0
2011-03-08 12:40:00,84.97,85.01,84.85,84.9,107800.0,48.8436,48.8666,48.7747,48.8034,107800.0
2011-03-08 12:45:00,84.89,84.99,84.89,84.96,129600.0,48.7977,48.8551,48.7977,48.8379,129600.0
2011-03-08 12:50:00,84.96,85.09,84.95,85.09,117800.0,48.8379,48.9126,48.8322,48.9126,117800.0
2011-03-08 12:55:00,85.09,85.11,85.04,85.05,158100.0,48.9126,48.9241,48.8839,48.8896,158100.0
2011-03-08 13:00:00,85.04,85.11,85.03,85.09,136700.0,48.8839,48.9241,48.8781,48.9126,136700.0
2011-03-08 13:05:00,85.1,85.1,85.05,85.05,103200.0,48.9184,48.9184,48.8896,48.8896,103200.0
2011-03-08 13:10:00,85.06,85.06,84.95,84.97,178400.0,48.8954,48.8954,48.8322,48.8436,178400.0
2011-03-08 13:15:00,84.97,84.98,84.9,84.91,111000.0,48.8436,48.8494,48.8034,48.8092,111000.0
2011-03-08 13:20:00,84.91,84.94,84.87,84.9,94800.0,48.8092,48.8264,48.7862,48.8034,94800.0
2011-03-08 13:25:00,84.9,84.92,84.87,84.87,75900.0,48.8034,48.8149,48.7862,48.7862,75900.0
2011-03-08 13:30:00,84.86,84.95,84.83,84.95,75200.0,48.7804,48.8322,48.7632,48.8322,75200.0
2011-03-08 13:35:00,84.95,84.99,84.93,84.96,78300.0,48.8322,48.8551,48.8207,48.8379,78300.0
2011-03-08 13:40:00,84.97,85.02,84.94,84.94,109100.0,48.8436,48.8724,48.8264,48.8264,109100.0
2011-03-08 13:45:00,84.94,84.94,84.83,84.87,117900.0,48.8264,48.8264,48.7632,48.7862,117900.0
2011-03-08 13:50:00,84.87,84.93,84.83,84.92,100500.0,48.7862,48.8207,48.7632,48.8149,100500.0
2011-03-08 13:55:00,84.92,84.93,84.84,84.86,130500.0,48.8149,48.8207,48.7689,48.7804,130500.0
2011-03-08 14:00:00,84.86,84.91,84.8,84.83,118300.0,48.7804,48.8092,48.7459,48.7632,118300.0
2011-03-08 14:05:00,84.83,84.84,84.73,84.73,114000.0,48.7632,48.7689,48.7057,48.7057,114000.0
2011-03-08 14:10:00,84.73,84.74,84.66,84.71,113000.0,48.7057,48.7114,48.6655,48.6942,113000.0
2011-03-08 14:15:00,84.71,84.8,84.63,84.76,120900.0,48.6942,48.7459,48.6482,48.7229,120900.0
2011-03-08 14:20:00,84.76,84.81,84.73,84.78,74500.0,48.7229,48.7517,48.7057,48.7344,74500.0
2011-03-08 14:25:00,84.79,84.81,84.72,84.73,99000.0,48.7402,48.7517,48.6999,48.7057,99000.0
2011-03-08 14:30:00,84.73,84.74,84.66,84.68,141700.0,48.7057,48.7114,48.6655,48.6769,141700.0
2011-03-08 14:35:00,84.69,84.82,84.67,84.81,105000.0,48.6827,48.7574,48.6712,48.7517,105000.0
2011-03-08 14:40:00,84.82,84.96,84.8,84.94,159000.0,48.7574,48.8379,48.7459,48.8264,159000.0
2011-03-08 14:45:00,84.94,84.99,84.87,84.95,224500.0,48.8264,48.8551,48.7862,48.8322,224500.0
2011-03-08 14:50:00,84.96,84.99,84.92,84.97,160300.0,48.8379,48.8551,48.8149,48.8436,160300.0
2011-03-08 14:55:00,84.97,85.0,84.92,84.97,106600.0,48.8436,48.8609,48.8149,48.8436,106600.0
2011-03-08 15:00:00,84.97,84.98,84.86,84.87,178200.0,48.8436,48.8494,48.7804,48.7862,178200.0
2011-03-08 15:05:00,84.86,84.88,84.69,84.75,295300.0,48.7804,48.7919,48.6827,48.7172,295300.0
2011-03-08 15:10:00,84.75,84.85,84.71,84.83,141600.0,48.7172,48.7747,48.6942,48.7632,141600.0
2011-03-08 15:15:00,84.84,84.91,84.82,84.87,145100.0,48.7689,48.8092,48.7574,48.7862,145100.0
2011-03-08 15:20:00,84.87,84.9,84.84,84.86,143200.0,48.7862,48.8034,48.7689,48.7804,143200.0
2011-03-08 15:25:00,84.86,84.88,84.71,84.75,218400.0,48.7804,48.7919,48.6942,48.7172,218400.0
2011-03-08 15:30:00,84.75,84.79,84.69,84.73,157100.0,48.7172,48.7402,48.6827,48.7057,157100.0
2011-03-08 15:35:00,84.73,84.82,84.7,84.79,220800.0,48.7057,48.7574,48.6884,48.7402,220800.0
2011-03-08 15:40:00,84.79,84.94,84.78,84.92,288400.0,48.7402,48.8264,48.7344,48.8149,288400.0
2011-03-08 15:45:00,84.91,84.92,84.76,84.83,390000.0,48.8092,48.8149,48.7229,48.7632,390000.0
2011-03-08 15:50:00,84.84,84.84,84.61,84.64,523000.0,48.7689,48.7689,48.6367,48.654,523000.0
2011-03-08 15:55:00,84.64,84.71,84.58,84.59,599200.0,48.654,48.6942,48.6195,48.6252,599200.0
2011-03-09 09:30:00,84.12,84.47,83.93,84.06,559400.0,48.355,48.5562,48.2458,48.3206,559400.0
2011-03-09 09:35:00,84.05,84.22,83.94,84.04,234900.0,48.3148,48.4125,48.2516,48.3091,234900.0
2011-03-09 09:40:00,84.06,84.07,83.73,83.73,263900.0,48.3206,48.3263,48.1309,48.1309,263900.0
2011-03-09 09:45:00,83.74,84.04,83.7,83.92,246900.0,48.1366,48.3091,48.1136,48.2401,246900.0
2011-03-09 09:50:00,83.89,84.09,83.81,83.81,209800.0,48.2228,48.3378,48.1768,48.1768,209800.0
2011-03-09 09:55:00,83.82,83.85,83.67,83.8,180000.0,48.1826,48.1998,48.0964,48.1711,180000.0
2011-03-09 10:00:00,83.8,83.86,83.61,83.71,218900.0,48.1711,48.2056,48.0619,48.1194,218900.0
2011-03-09 10:05:00,83.71,83.93,83.64,83.89,195200.0,48.1194,48.2458,48.0791,48.2228,195200.0
2011-03-09 10:10:00,83.89,83.93,83.76,83.81,148700.0,48.2228,48.2458,48.1481,48.1768,148700.0
2011-03-09 10:15:00,83.81,83.99,83.8,83.98,136600.0,48.1768,48.2803,48.1711,48.2746,136600.0
2011-03-09 10:20:00,83.99,84.2,83.96,84.18,143900.0,48.2803,48.401,48.2631,48.3895,143900.0
2011-03-09 10:25:00,84.17,84.28,84.16,84.24,141700.0,48.3838,48.447,48.378,48.424,141700.0
2011-03-09 10:30:00,84.26,84.4,84.21,84.39,176800.0,48.4355,48.516,48.4068,48.5102,176800.0
2011-03-09 10:35:00,84.4,84.54,84.34,84.34,171300.0,48.516,48.5965,48.4815,48.4815,171300.0
2011-03-09 10:40:00,84.34,84.34,84.2,84.29,145300.0,48.4815,48.4815,48.401,48.4528,145300.0
2011-03-09 10:45:00,84.28,84.28,84.1,84.14,138300.0,48.447,48.447,48.3435,48.3665,138300.0
2011-03-09 10:50:00,84.14,84.15,83.92,83.97,184200.0,48.3665,48.3723,48.2401,48.2688,184200.0
2011-03-09 10:55:00,83.96,83.99,83.8,83.82,236300.0,48.2631,48.2803,48.1711,48.1826,236300.0
2011-03-09 11:00:00,83.81,83.82,83.59,83.75,250000.0,48.1768,48.1826,48.0504,48.1424,250000.0
2011-03-09 11:05:00,83.74,83.76,83.69,83.73,167600.0,48.1366,48.1481,48.1079,48.1309,167600.0
2011-03-09 11:10:00,83.73,83.85,83.72,83.84,159100.0,48.1309,48.1998,48.1251,48.1941,159100.0
2011-03-09 11:15:00,83.83,83.92,83.83,83.89,100600.0,48.1883,48.2401,48.1883,48.2228,100600.0
2011-03-09 11:20:00,83.89,83.96,83.81,83.88,101300.0,48.2228,48.2631,48.1768,48.2171,101300.0
2011-03-09 11:25:00,83.89,83.98,83.88,83.9,101700.0,48.2228,48.2746,48.2171,48.2286,101700.0
2011-03-09 11:30:00,83.91,83.92,83.56,83.61,301500.0,48.2343,48.2401,48.0331,48.0619,301500.0
2011-03-09 11:35:00,83.62,83.83,83.6,83.81,127000.0,48.0676,48.1883,48.0561,48.1768,127000.0
2011-03-09 11:40:00,83.8,83.88,83.75,83.81,100700.0,48.1711,48.2171,48.1424,48.1768,100700.0
2011-03-09 11:45:00,83.81,83.87,83.81,83.84,118400.0,48.1768,48.2113,48.1768,48.1941,118400.0
2011-03-09 11:50:00,83.83,83.91,83.81,83.84,127400.0,48.1883,48.2343,48.1768,48.1941,127400.0
2011-03-09 11:55:00,83.83,84.0,83.83,83.96,139500.0,48.1883,48.2861,48.1883,48.2631,139500.0
2011-03-09 12:00:00,83.96,84.32,83.95,84.21,240200.0,48.2631,48.47,48.2573,48.4068,240200.0
2011-03-09 12:05:00,84.2,84.22,84.18,84.19,34400.0,48.401,48.4125,48.3895,48.3953,34400.0
2011-03-09 12:10:00,84.18,84.23,84.14,84.19,63900.0,48.3895,48.4183,48.3665,48.3953,63900.0
2011-03-09 12:15:00,84.2,84.24,84.14,84.21,85300.0,48.401,48.424,48.3665,48.4068,85300.0
2011-03-09 12:20:00,84.2,84.3,84.2,84.21,93100.0,48.401,48.4585,48.401,48.4068,93100.0
2011-03-09 12:25:00,84.21,84.21,84.0,84.09,201600.0,48.4068,48.4068,48.2861,48.3378,201600.0
2011-03-09 12:30:00,84.1,84.14,84.07,84.09,56500.0,48.3435,48.3665,48.3263,48.3378,56500.0
2011-03-09 12:35:00,84.1,84.24,84.09,84.23,54600.0,48.3435,48.424,48.3378,48.4183,54600.0
2011-03-09 12:40:00,84.23,84.25,84.07,84.08,79500.0,48.4183,48.4298,48.3263,48.332,79500.0
2011-03-09 12:45:00,84.09,84.27,84.09,84.26,81200.0,48.3378,48.4413,48.3378,48.4355,81200.0
2011-03-09 12:50:00,84.25,84.36,84.14,84.2,96200.0,48.4298,48.493,48.3665,48.401,96200.0
2011-03-09 12:55:00,84.2,84.23,84.06,84.11,78500.0,48.401,48.4183,48.3206,48.3493,78500.0
2011-03-09 13:00:00,84.09,84.15,84.02,84.02,93500.0,48.3378,48.3723,48.2976,48.2976,93500.0
2011-03-09 13:05:00,84.04,84.04,83.95,84.04,73900.0,48.3091,48.3091,48.2573,48.3091,73900.0
2011-03-09 13:10:00,84.05,84.12,84.01,84.12,47500.0,48.3148,48.355,48.2918,48.355,47500.0
2011-03-09 13:15:00,84.12,84.16,84.09,84.16,63000.0,48.355,48.378,48.3378,48.378,63000.0
2011-03-09 13:20:00,84.16,84.21,84.12,84.19,78900.0,48.378,48.4068,48.355,48.3953,78900.0
2011-03-09 13:25:00,84.18,84.3,84.18,84.22,69100.0,48.3895,48.4585,48.3895,48.4125,69100.0
2011-03-09 13:30:00,84.22,84.33,84.22,84.28,70600.0,48.4125,48.4758,48.4125,48.447,70600.0
2011-03-09 13:35:00,84.27,84.31,84.17,84.27,154300.0,48.4413,48.4643,48.3838,48.4413,154300.0
2011-03-09 13:40:00,84.27,84.3,84.25,84.27,71100.0,48.4413,48.4585,48.4298,48.4413,71100.0
2011-03-09 13:45:00,84.27,84.36,84.27,84.31,88700.0,48.4413,48.493,48.4413,48.4643,88700.0
2011-03-09 13:50:00,84.31,84.32,84.23,84.24,114000.0,48.4643,48.47,48.4183,48.424,114000.0
2011-03-09 13:55:00,84.24,84.37,84.24,84.34,97300.0,48.424,48.4987,48.424,48.4815,97300.0
2011-03-09 14:00:00,84.34,84.5,84.33,84.48,233000.0,48.4815,48.5735,48.4758,48.562,233000.0
2011-03-09 14:05:00,84.47,84.48,84.37,84.38,157600.0,48.5562,48.562,48.4987,48.5045,157600.0
2011-03-09 14:10:00,84.39,84.45,84.36,84.43,141700.0,48.5102,48.5447,48.493,48.5332,141700.0
2011-03-09 14:15:00,84.44,84.55,84.4,84.49,108200.0,48.539,48.6022,48.516,48.5677,108200.0
2011-03-09 14:20:00,84.48,84.49,84.34,84.41,66900.0,48.562,48.5677,48.4815,48.5217,66900.0
2011-03-09 14:25:00,84.42,84.42,84.27,84.27,61000.0,48.5275,48.5275,48.4413,48.4413,61000.0
2011-03-09 14:30:00,84.27,84.29,84.2,84.23,75200.0,48.4413,48.4528,48.401,48.4183,75200.0
2011-03-09 14:35:00,84.22,84.22,84.09,84.11,106400.0,48.4125,48.4125,48.3378,48.3493,106400.0
2011-03-09 14:40:00,84.11,84.21,84.09,84.21,81200.0,48.3493,48.4068,48.3378,48.4068,81200.0
2011-03-09 14:45:00,84.21,84.33,84.21,84.33,109600.0,48.4068,48.4758,48.4068,48.4758,109600.0
2011-03-09 14:50:00,84.33,84.53,84.33,84.42,144700.0,48.4758,48.5907,48.4758,48.5275,144700.0
2011-03-09 14:55:00,84.42,84.45,84.34,84.34,113700.0,48.5275,48.5447,48.4815,48.4815,113700.0
2011-03-09 15:00:00,84.34,84.46,84.27,84.45,103700.0,48.4815,48.5505,48.4413,48.5447,103700.0
2011-03-09 15:05:00,84.45,84.45,84.33,84.44,92000.0,48.5447,48.5447,48.4758,48.539,92000.0
2011-03-09 15:10:00,84.45,84.51,84.39,84.41,142400.0,48.5447,48.5792,48.5102,48.5217,142400.0
2011-03-09 15:15:00,84.41,84.45,84.3,84.34,203300.0,48.5217,48.5447,48.4585,48.4815,203300.0
2011-03-09 15:20:00,84.35,84.39,84.3,84.35,168700.0,48.4873,48.5102,48.4585,48.4873,168700.0
2011-03-09 15:25:00,84.35,84.36,84.23,84.28,199600.0,48.4873,48.493,48.4183,48.447,199600.0
2011-03-09 15:30:00,84.28,84.3,84.2,84.2,122300.0,48.447,48.4585,48.401,48.401,122300.0
2011-03-09 15:35:00,84.2,84.21,84.09,84.19,181300.0,48.401,48.4068,48.3378,48.3953,181300.0
2011-03-09 15:40:00,84.19,84.31,84.15,84.23,235800.0,48.3953,48.4643,48.3723,48.4183,235800.0
2011-03-09 15:45:00,84.24,84.37,84.21,84.32,234700.0,48.424,48.4987,48.4068,48.47,234700.0
2011-03-09 15:50:00,84.32,84.44,84.28,84.44,250400.0,48.47,48.539,48.447,48.539,250400.0
2011-03-09 15:55:00,84.44,84.49,84.39,84.4,461100.0,48.539,48.5677,48.5102,48.516,461100.0
2011-03-10 09:30:00,83.76,83.8,81.62,82.28,1920700.0,48.1481,48.1711,46.918,47.2973,1920700.0
2011-03-10 09:35:00,82.29,82.65,82.13,82.53,559600.0,47.3031,47.51,47.2111,47.4411,559600.0
2011-03-10 09:40:00,82.53,82.64,82.15,82.52,424000.0,47.4411,47.5043,47.2226,47.4353,424000.0
2011-03-10 09:45:00,82.53,82.74,82.49,82.72,450800.0,47.4411,47.5618,47.4181,47.5503,450800.0
2011-03-10 09:50:00,82.7,82.72,82.04,82.12,405000.0,47.5388,47.5503,47.1594,47.2054,405000.0
2011-03-10 09:55:00,82.11,82.15,81.89,82.0,481400.0,47.1996,47.2226,47.0732,47.1364,481400.0
2011-03-10 10:00:00,81.99,82.13,81.83,82.02,378300.0,47.1306,47.2111,47.0387,47.1479,378300.0
2011-03-10 10:05:00,82.01,82.03,81.75,81.86,333400.0,47.1421,47.1536,46.9927,47.0559,333400.0
2011-03-10 10:10:00,81.86,81.91,81.75,81.84,309600.0,47.0559,47.0847,46.9927,47.0444,309600.0
2011-03-10 10:15:00,81.84,81.84,81.64,81.7,269200.0,47.0444,47.0444,46.9295,46.9639,269200.0
2011-03-10 10:20:00,81.7,81.79,81.37,81.5,489300.0,46.9639,47.0157,46.7742,46.849,489300.0
2011-03-10 10:25:00,81.49,81.65,81.22,81.33,673600.0,46.8432,46.9352,46.688,46.7513,673600.0
2011-03-10 10:30:00,81.32,81.39,81.2,81.34,544500.0,46.7455,46.7857,46.6765,46.757,544500.0
2011-03-10 10:35:00,81.33,81.39,81.2,81.37,321800.0,46.7513,46.7857,46.6765,46.7742,321800.0
2011-03-10 10:40:00,81.37,81.8,81.27,81.65,478000.0,46.7742,47.0214,46.7168,46.9352,478000.0
2011-03-10 10:45:00,81.65,81.95,81.65,81.88,464700.0,46.9352,47.1077,46.9352,47.0674,464700.0
2011-03-10 10:50:00,81.87,82.0,81.75,81.96,256900.0,47.0617,47.1364,46.9927,47.1134,256900.0
2011-03-10 10:55:00,81.96,82.1,81.89,81.92,456800.0,47.1134,47.1939,47.0732,47.0904,456800.0
2011-03-10 11:00:00,81.92,82.04,81.9,82.02,254900.0,47.0904,47.1594,47.0789,47.1479,254900.0
2011-03-10 11:05:00,82.02,82.12,81.99,82.07,138600.0,47.1479,47.2054,47.1306,47.1766,138600.0
2011-03-10 11:10:00,82.07,82.12,81.92,82.07,230100.0,47.1766,47.2054,47.0904,47.1766,230100.0
2011-03-10 11:15:00,82.07,82.14,81.97,82.1,173500.0,47.1766,47.2169,47.1191,47.1939,173500.0
2011-03-10 11:20:00,82.1,82.14,81.97,82.01,159400.0,47.1939,47.2169,47.1191,47.1421,159400.0
2011-03-10 11:25:00,82.01,82.12,82.0,82.01,126700.0,47.1421,47.2054,47.1364,47.1421,126700.0
2011-03-10 11:30:00,82.0,82.19,81.95,82.19,194500.0,47.1364,47.2456,47.1077,47.2456,194500.0
2011-03-10 11:35:00,82.19,82.37,82.16,82.29,212600.0,47.2456,47.3491,47.2284,47.3031,212600.0
2011-03-10 11:40:00,82.29,82.36,82.2,82.34,176400.0,47.3031,47.3433,47.2514,47.3318,176400.0
2011-03-10 11:45:00,82.35,82.39,82.25,82.27,150100.0,47.3376,47.3606,47.2801,47.2916,150100.0
2011-03-10 11:50:00,82.27,82.36,82.2,82.35,113400.0,47.2916,47.3433,47.2514,47.3376,113400.0
2011-03-10 11:55:00,82.36,82.49,82.35,82.39,161200.0,47.3433,47.4181,47.3376,47.3606,161200.0
2011-03-10 12:00:00,82.39,82.42,82.2,82.25,137000.0,47.3606,47.3778,47.2514,47.2801,137000.0
2011-03-10 12:05:00,82.24,82.27,82.14,82.17,149700.0,47.2744,47.2916,47.2169,47.2341,149700.0
2011-03-10 12:10:00,82.17,82.23,82.09,82.17,158100.0,47.2341,47.2686,47.1881,47.2341,158100.0
2011-03-10 12:15:00,82.18,82.23,82.11,82.11,252800.0,47.2399,47.2686,47.1996,47.1996,252800.0
2011-03-10 12:20:00,82.11,82.24,82.08,82.21,143300.0,47.1996,47.2744,47.1824,47.2571,143300.0
2011-03-10 12:25:00,82.21,82.21,81.96,82.02,181300.0,47.2571,47.2571,47.1134,47.1479,181300.0
2011-03-10 12:30:00,82.02,82.07,81.95,81.95,141500.0,47.1479,47.1766,47.1077,47.1077,141500.0
2011-03-10 12:35:00,81.95,82.1,81.95,82.1,121200.0,47.1077,47.1939,47.1077,47.1939,121200.0
2011-03-10 12:40:00,82.1,82.16,82.02,82.15,174700.0,47.1939,47.2284,47.1479,47.2226,174700.0
2011-03-10 12:45:00,82.15,82.17,82.05,82.06,184200.0,47.2226,47.2341,47.1651,47.1709,184200.0
2011-03-10 12:50:00,82.06,82.22,82.05,82.22,165800.0,47.1709,47.2629,47.1651,47.2629,165800.0
2011-03-10 12:55:00,82.23,82.3,82.17,82.29,184300.0,47.2686,47.3088,47.2341,47.3031,184300.0
2011-03-10 13:00:00,82.29,82.45,82.2,82.24,245700.0,47.3031,47.3951,47.2514,47.2744,245700.0
2011-03-10 13:05:00,82.25,82.29,82.18,82.24,180200.0,47.2801,47.3031,47.2399,47.2744,180200.0
2011-03-10 13:10:00,82.25,82.25,82.12,82.22,163700.0,47.2801,47.2801,47.2054,47.2629,163700.0
2011-03-10 13:15:00,82.22,82.22,81.88,81.91,173300.0,47.2629,47.2629,47.0674,47.0847,173300.0
2011-03-10 13:20:00,81.91,81.92,81.75,81.76,242800.0,47.0847,47.0904,46.9927,46.9984,242800.0
2011-03-10 13:25:00,81.76,81.78,81.56,81.6,306600.0,46.9984,47.0099,46.8835,46.9065,306600.0
2011-03-10 13:30:00,81.6,81.67,81.37,81.53,491000.0,46.9065,46.9467,46.7742,46.8662,491000.0
2011-03-10 13:35:00,81.53,81.61,81.26,81.28,416000.0,46.8662,46.9122,46.711,46.7225,416000.0
2011-03-10 13:40:00,81.28,81.62,81.27,81.44,266000.0,46.7225,46.918,46.7168,46.8145,266000.0
2011-03-10 13:45:00,81.45,81.63,81.45,81.63,241100.0,46.8202,46.9237,46.8202,46.9237,241100.0
2011-03-10 13:50:00,81.63,81.72,81.54,81.54,170100.0,46.9237,46.9754,46.872,46.872,170100.0
2011-03-10 13:55:00,81.55,81.59,81.42,81.56,197300.0,46.8777,46.9007,46.803,46.8835,197300.0
2011-03-10 14:00:00,81.56,81.74,81.56,81.69,160000.0,46.8835,46.9869,46.8835,46.9582,160000.0
2011-03-10 14:05:00,81.7,81.89,81.7,81.87,248400.0,46.9639,47.0732,46.9639,47.0617,248400.0
2011-03-10 14:10:00,81.87,81.88,81.72,81.73,149000.0,47.0617,47.0674,46.9754,46.9812,149000.0
2011-03-10 14:15:00,81.73,81.79,81.71,81.79,134800.0,46.9812,47.0157,46.9697,47.0157,134800.0
2011-03-10 14:20:00,81.79,81.83,81.74,81.77,99000.0,47.0157,47.0387,46.9869,47.0042,99000.0
2011-03-10 14:25:00,81.76,81.79,81.6,81.6,135100.0,46.9984,47.0157,46.9065,46.9065,135100.0
2011-03-10 14:30:00,81.61,81.75,81.61,81.71,133700.0,46.9122,46.9927,46.9122,46.9697,133700.0
2011-03-10 14:35:00,81.71,81.92,81.71,81.87,155100.0,46.9697,47.0904,46.9697,47.0617,155100.0
2011-03-10 14:40:00,81.86,81.97,81.86,81.86,208300.0,47.0559,47.1191,47.0559,47.0559,208300.0
2011-03-10 14:45:00,81.86,81.93,81.86,81.9,132000.0,47.0559,47.0962,47.0559,47.0789,132000.0
2011-03-10 14:50:00,81.91,81.92,81.74,81.74,115600.0,47.0847,47.0904,46.9869,46.9869,115600.0
2011-03-10 14:55:00,81.75,81.84,81.73,81.77,116000.0,46.9927,47.0444,46.9812,47.0042,116000.0
2011-03-10 15:00:00,81.78,81.84,81.51,81.51,249100.0,47.0099,47.0444,46.8547,46.8547,249100.0
2011-03-10 15:05:00,81.52,81.63,81.52,81.52,165000.0,46.8605,46.9237,46.8605,46.8605,165000.0
2011-03-10 15:10:00,81.52,81.57,81.45,81.48,173800.0,46.8605,46.8892,46.8202,46.8375,173800.0
2011-03-10 15:15:00,81.48,81.52,81.38,81.4,238600.0,46.8375,46.8605,46.78,46.7915,238600.0
2011-03-10 15:20:00,81.41,81.49,81.4,81.48,168100.0,46.7972,46.8432,46.7915,46.8375,168100.0
2011-03-10 15:25:00,81.48,81.54,81.34,81.44,371100.0,46.8375,46.872,46.757,46.8145,371100.0
2011-03-10 15:30:00,81.45,81.47,81.3,81.33,297800.0,46.8202,46.8317,46.734,46.7513,297800.0
2011-03-10 15:35:00,81.34,81.59,81.27,81.51,395000.0,46.757,46.9007,46.7168,46.8547,395000.0
2011-03-10 15:40:00,81.52,81.7,81.49,81.66,477000.0,46.8605,46.9639,46.8432,46.9409,477000.0
2011-03-10 15:45:00,81.65,81.66,81.53,81.57,342200.0,46.9352,46.9409,46.8662,46.8892,342200.0
2011-03-10 15:50:00,81.56,81.6,81.37,81.39,459400.0,46.8835,46.9065,46.7742,46.7857,459400.0
2011-03-10 15:55:00,81.4,81.53,81.31,81.42,1008700.0,46.7915,46.8662,46.7398,46.803,1008700.0
2011-03-11 09:30:00,81.09,81.12,80.1,80.59,1401800.0,46.6133,46.6305,46.0442,46.3259,1401800.0
2011-03-11 09:35:00,80.6,81.4,80.59,81.37,421400.0,46.3316,46.7915,46.3259,46.7742,421400.0
2011-03-11 09:40:00,81.39,81.75,81.37,81.72,394300.0,46.7857,46.9927,46.7742,46.9754,394300.0
2011-03-11 09:45:00,81.73,81.97,81.66,81.66,404700.0,46.9812,47.1191,46.9409,46.9409,404700.0
2011-03-11 09:50:00,81.65,81.69,81.27,81.56,371200.0,46.9352,46.9582,46.7168,46.8835,371200.0
2011-03-11 09:55:00,81.44,81.96,81.41,81.81,283000.0,46.8145,47.1134,46.7972,47.0272,283000.0
2011-03-11 10:00:00,81.81,82.09,81.73,81.75,408600.0,47.0272,47.1881,46.9812,46.9927,408600.0
2011-03-11 10:05:00,81.74,81.86,81.66,81.83,241900.0,46.9869,47.0559,46.9409,47.0387,241900.0
2011-03-11 10:10:00,81.83,82.0,81.64,81.71,195200.0,47.0387,47.1364,46.9295,46.9697,195200.0
2011-03-11 10:15:00,81.72,82.08,81.71,82.05,214300.0,46.9754,47.1824,46.9697,47.1651,214300.0
2011-03-11 10:20:00,82.06,82.17,81.75,81.82,310700.0,47.1709,47.2341,46.9927,47.0329,310700.0
2011-03-11 10:25:00,81.81,81.95,81.71,81.78,167800.0,47.0272,47.1077,46.9697,47.0099,167800.0
2011-03-11 10:30:00,81.75,81.87,81.62,81.64,241000.0,46.9927,47.0617,46.918,46.9295,241000.0
2011-03-11 10:35:00,81.63,81.7,81.57,81.67,169800.0,46.9237,46.9639,46.8892,46.9467,169800.0
2011-03-11 10:40:00,81.66,82.03,81.66,81.99,255300.0,46.9409,47.1536,46.9409,47.1306,255300.0
2011-03-11 10:45:00,81.99,82.07,81.85,82.03,183700.0,47.1306,47.1766,47.0502,47.1536,183700.0
2011-03-11 10:50:00,82.04,82.07,81.82,81.87,182100.0,47.1594,47.1766,47.0329,47.0617,182100.0
2011-03-11 10:55:00,81.87,82.09,81.85,82.08,116100.0,47.0617,47.1881,47.0502,47.1824,116100.0
2011-03-11 11:00:00,82.08,82.2,82.01,82.03,233100.0,47.1824,47.2514,47.1421,47.1536,233100.0
2011-03-11 11:05:00,82.02,82.08,81.91,81.93,131200.0,47.1479,47.1824,47.0847,47.0962,131200.0
2011-03-11 11:10:00,81.93,81.97,81.81,81.84,124700.0,47.0962,47.1191,47.0272,47.0444,124700.0
2011-03-11 11:15:00,81.84,81.85,81.75,81.8,121000.0,47.0444,47.0502,46.9927,47.0214,121000.0
2011-03-11 11:20:00,81.8,81.94,81.75,81.93,168000.0,47.0214,47.1019,46.9927,47.0962,168000.0
2011-03-11 11:25:00,81.93,81.93,81.79,81.8,158100.0,47.0962,47.0962,47.0157,47.0214,158100.0
2011-03-11 11:30:00,81.8,81.9,81.76,81.88,97600.0,47.0214,47.0789,46.9984,47.0674,97600.0
2011-03-11 11:35:00,81.88,82.01,81.87,82.0,112200.0,47.0674,47.1421,47.0617,47.1364,112200.0
2011-03-11 11:40:00,82.0,82.31,81.99,82.31,148500.0,47.1364,47.3146,47.1306,47.3146,148500.0
2011-03-11 11:45:00,82.31,82.34,82.18,82.2,145800.0,47.3146,47.3318,47.2399,47.2514,145800.0
2011-03-11 11:50:00,82.2,82.24,82.09,82.23,154400.0,47.2514,47.2744,47.1881,47.2686,154400.0
2011-03-11 11:55:00,82.23,82.28,82.1,82.19,199300.0,47.2686,47.2973,47.1939,47.2456,199300.0
2011-03-11 12:00:00,82.18,82.33,82.16,82.23,104100.0,47.2399,47.3261,47.2284,47.2686,104100.0
2011-03-11 12:05:00,82.23,82.35,82.23,82.3,197000.0,47.2686,47.3376,47.2686,47.3088,197000.0
2011-03-11 12:10:00,82.31,82.38,82.15,82.19,160900.0,47.3146,47.3548,47.2226,47.2456,160900.0
2011-03-11 12:15:00,82.19,82.26,82.15,82.24,54900.0,47.2456,47.2858,47.2226,47.2744,54900.0
2011-03-11 12:20:00,82.25,82.42,82.24,82.35,99200.0,47.2801,47.3778,47.2744,47.3376,99200.0
2011-03-11 12:25:00,82.37,82.4,82.27,82.31,108200.0,47.3491,47.3663,47.2916,47.3146,108200.0
2011-03-11 12:30:00,82.3,82.32,82.23,82.24,174800.0,47.3088,47.3203,47.2686,47.2744,174800.0
2011-03-11 12:35:00,82.23,82.24,82.13,82.13,71200.0,47.2686,47.2744,47.2111,47.2111,71200.0
2011-03-11 12:40:00,82.13,82.19,82.08,82.12,72300.0,47.2111,47.2456,47.1824,47.2054,72300.0
2011-03-11 12:45:00,82.12,82.22,82.03,82.11,71600.0,47.2054,47.2629,47.1536,47.1996,71600.0
2011-03-11 12:50:00,82.11,82.15,82.07,82.11,94400.0,47.1996,47.2226,47.1766,47.1996,94400.0
2011-03-11 12:55:00,82.12,82.12,82.06,82.11,59800.0,47.2054,47.2054,47.1709,47.1996,59800.0
2011-03-11 13:00:00,82.11,82.12,82.01,82.02,61600.0,47.1996,47.2054,47.1421,47.1479,61600.0
2011-03-11 13:05:00,82.02,82.03,81.89,81.93,78400.0,47.1479,47.1536,47.0732,47.0962,78400.0
2011-03-11 13:10:00,81.93,81.98,81.86,81.9,129100.0,47.0962,47.1249,47.0559,47.0789,129100.0
2011-03-11 13:15:00,81.91,81.91,81.79,81.83,170800.0,47.0847,47.0847,47.0157,47.0387,170800.0
2011-03-11 13:20:00,81.83,81.9,81.76,81.9,53700.0,47.0387,47.0789,46.9984,47.0789,53700.0
2011-03-11 13:25:00,81.9,81.98,81.84,81.92,57900.0,47.0789,47.1249,47.0444,47.0904,57900.0
2011-03-11 13:30:00,81.92,81.93,81.84,81.92,59200.0,47.0904,47.0962,47.0444,47.0904,59200.0
2011-03-11 13:35:00,81.92,82.12,81.92,82.01,109900.0,47.0904,47.2054,47.0904,47.1421,109900.0
2011-03-11 13:40:00,82.04,82.15,82.0,82.15,49900.0,47.1594,47.2226,47.1364,47.2226,49900.0
2011-03-11 13:45:00,82.15,82.2,82.14,82.19,52500.0,47.2226,47.2514,47.2169,47.2456,52500.0
2011-03-11 13:50:00,82.19,82.2,82.12,82.17,46300.0,47.2456,47.2514,47.2054,47.2341,46300.0
2011-03-11 13:55:00,82.17,82.18,82.01,82.07,77600.0,47.2341,47.2399,47.1421,47.1766,77600.0
2011-03-11 14:00:00,82.07,82.15,82.05,82.1,69700.0,47.1766,47.2226,47.1651,47.1939,69700.0
2011-03-11 14:05:00,82.1,82.15,82.06,82.1,72600.0,47.1939,47.2226,47.1709,47.1939,72600.0
2011-03-11 14:10:00,82.1,82.19,82.07,82.15,62900.0,47.1939,47.2456,47.1766,47.2226,62900.0
2011-03-11 14:15:00,82.16,82.32,82.14,82.31,85600.0,47.2284,47.3203,47.2169,47.3146,85600.0
2011-03-11 14:20:00,82.31,82.34,82.26,82.34,137700.0,47.3146,47.3318,47.2858,47.3318,137700.0
2011-03-11 14:25:00,82.34,82.38,82.28,82.29,105000.0,47.3318,47.3548,47.2973,47.3031,105000.0
2011-03-11 14:30:00,82.28,82.4,82.23,82.4,101800.0,47.2973,47.3663,47.2686,47.3663,101800.0
2011-03-11 14:35:00,82.39,82.41,82.34,82.38,84000.0,47.3606,47.3721,47.3318,47.3548,84000.0
2011-03-11 14:40:00,82.38,82.47,82.37,82.45,211900.0,47.3548,47.4066,47.3491,47.3951,211900.0
2011-03-11 14:45:00,82.45,82.52,82.45,82.49,182500.0,47.3951,47.4353,47.3951,47.4181,182500.0
2011-03-11 14:50:00,82.48,82.53,82.45,82.51,151500.0,47.4123,47.4411,47.3951,47.4296,151500.0
2011-03-11 14:55:00,82.49,82.56,82.48,82.49,122700.0,47.4181,47.4583,47.4123,47.4181,122700.0
2011-03-11 15:00:00,82.48,82.67,82.45,82.66,246000.0,47.4123,47.5215,47.3951,47.5158,246000.0
2011-03-11 15:05:00,82.66,82.77,82.66,82.76,233200.0,47.5158,47.579,47.5158,47.5733,233200.0
2011-03-11 15:10:00,82.75,82.76,82.63,82.69,166800.0,47.5675,47.5733,47.4985,47.533,166800.0
2011-03-11 15:15:00,82.69,82.77,82.69,82.74,162600.0,47.533,47.579,47.533,47.5618,162600.0
2011-03-11 15:20:00,82.73,82.9,82.72,82.89,248500.0,47.556,47.6537,47.5503,47.648,248500.0
2011-03-11 15:25:00,82.89,82.91,82.76,82.84,224700.0,47.648,47.6595,47.5733,47.6193,224700.0
2011-03-11 15:30:00,82.83,82.84,82.45,82.47,354100.0,47.6135,47.6193,47.3951,47.4066,354100.0
2011-03-11 15:35:00,82.47,82.61,82.43,82.56,188100.0,47.4066,47.487,47.3836,47.4583,188100.0
2011-03-11 15:40:00,82.56,82.61,82.47,82.56,223100.0,47.4583,47.487,47.4066,47.4583,223100.0
2011-03-11 15:45:00,82.58,82.64,82.47,82.47,254600.0,47.4698,47.5043,47.4066,47.4066,254600.0
2011-03-11 15:50:00,82.48,82.52,82.34,82.34,347400.0,47.4123,47.4353,47.3318,47.3318,347400.0
2011-03-11 15:55:00,82.34,82.38,82.1,82.11,843900.0,47.3318,47.3548,47.1939,47.1996,843900.0
2011-03-14 09:30:00,81.69,82.43,81.51,82.4,482900.0,46.9582,47.3836,46.8547,47.3663,482900.0
2011-03-14 09:35:00,82.43,82.64,82.19,82.21,431200.0,47.3836,47.5043,47.2456,47.2571,431200.0
2011-03-14 09:40:00,82.21,82.37,82.07,82.16,225400.0,47.2571,47.3491,47.1766,47.2284,225400.0
2011-03-14 09:45:00,82.15,82.49,82.0,82.39,218400.0,47.2226,47.4181,47.1364,47.3606,218400.0
2011-03-14 09:50:00,82.4,82.4,82.1,82.15,177900.0,47.3663,47.3663,47.1939,47.2226,177900.0
2011-03-14 09:55:00,82.15,82.29,82.01,82.01,242800.0,47.2226,47.3031,47.1421,47.1421,242800.0
2011-03-14 10:00:00,82.0,82.32,81.93,82.3,156500.0,47.1364,47.3203,47.0962,47.3088,156500.0
2011-03-14 10:05:00,82.29,82.34,82.14,82.17,158000.0,47.3031,47.3318,47.2169,47.2341,158000.0
2011-03-14 10:10:00,82.17,82.22,82.05,82.11,148700.0,47.2341,47.2629,47.1651,47.1996,148700.0
2011-03-14 10:15:00,82.11,82.2,82.04,82.07,131400.0,47.1996,47.2514,47.1594,47.1766,131400.0
2011-03-14 10:20:00,82.06,82.14,81.91,82.14,150500.0,47.1709,47.2169,47.0847,47.2169,150500.0
2011-03-14 10:25:00,82.14,82.27,82.05,82.09,101700.0,47.2169,47.2916,47.1651,47.1881,101700.0
2011-03-14 10:30:00,82.09,82.1,81.58,81.67,380500.0,47.1881,47.1939,46.895,46.9467,380500.0
2011-03-14 10:35:00,81.68,81.79,81.63,81.77,187500.0,46.9524,47.0157,46.9237,47.0042,187500.0
2011-03-14 10:40:00,81.77,81.93,81.71,81.91,180500.0,47.0042,47.0962,46.9697,47.0847,180500.0
2011-03-14 10:45:00,81.92,81.93,81.81,81.91,142500.0,47.0904,47.0962,47.0272,47.0847,142500.0
2011-03-14 10:50:00,81.91,81.93,81.74,81.75,136900.0,47.0847,47.0962,46.9869,46.9927,136900.0
2011-03-14 10:55:00,81.75,81.86,81.61,81.65,222500.0,46.9927,47.0559,46.9122,46.9352,222500.0
2011-03-14 11:00:00,81.66,81.87,81.66,81.87,199500.0,46.9409,47.0617,46.9409,47.0617,199500.0
2011-03-14 11:05:00,81.87,81.89,81.65,81.67,187600.0,47.0617,47.0732,46.9352,46.9467,187600.0
2011-03-14 11:10:00,81.66,81.72,81.46,81.72,204200.0,46.9409,46.9754,46.826,46.9754,204200.0
2011-03-14 11:15:00,81.72,81.73,81.59,81.63,204000.0,46.9754,46.9812,46.9007,46.9237,204000.0
2011-03-14 11:20:00,81.64,81.84,81.64,81.82,163600.0,46.9295,47.0444,46.9295,47.0329,163600.0
2011-03-14 11:25:00,81.81,81.87,81.71,81.74,220800.0,47.0272,47.0617,46.9697,46.9869,220800.0
2011-03-14 11:30:00,81.75,81.77,81.59,81.67,259400.0,46.9927,47.0042,46.9007,46.9467,259400.0
2011-03-14 11:35:00,81.67,81.71,81.59,81.69,138400.0,46.9467,46.9697,46.9007,46.9582,138400.0
2011-03-14 11:40:00,81.7,81.97,81.68,81.94,185100.0,46.9639,47.1191,46.9524,47.1019,185100.0
2011-03-14 11:45:00,81.94,81.96,81.74,81.74,114200.0,47.1019,47.1134,46.9869,46.9869,114200.0
2011-03-14 11:50:00,81.74,81.75,81.67,81.72,154800.0,46.9869,46.9927,46.9467,46.9754,154800.0
2011-03-14 11:55:00,81.71,81.84,81.71,81.82,109000.0,46.9697,47.0444,46.9697,47.0329,109000.0
2011-03-14 12:00:00,81.82,82.0,81.82,81.93,143300.0,47.0329,47.1364,47.0329,47.0962,143300.0
2011-03-14 12:05:00,81.93,81.97,81.87,81.96,99900.0,47.0962,47.1191,47.0617,47.1134,99900.0
2011-03-14 12:10:00,81.96,82.0,81.83,81.85,78100.0,47.1134,47.1364,47.0387,47.0502,78100.0
2011-03-14 12:15:00,81.85,81.85,81.7,81.83,133200.0,47.0502,47.0502,46.9639,47.0387,133200.0
2011-03-14 12:20:00,81.84,81.91,81.83,81.88,109400.0,47.0444,47.0847,47.0387,47.0674,109400.0
2011-03-14 12:25:00,81.87,81.87,81.71,81.76,95400.0,47.0617,47.0617,46.9697,46.9984,95400.0
2011-03-14 12:30:00,81.77,81.9,81.76,81.9,161200.0,47.0042,47.0789,46.9984,47.0789,161200.0
2011-03-14 12:35:00,81.9,81.92,81.65,81.66,152100.0,47.0789,47.0904,46.9352,46.9409,152100.0
2011-03-14 12:40:00,81.66,81.72,81.58,81.61,104500.0,46.9409,46.9754,46.895,46.9122,104500.0
2011-03-14 12:45:00,81.61,81.7,81.61,81.7,99400.0,46.9122,46.9639,46.9122,46.9639,99400.0
2011-03-14 12:50:00,81.7,81.75,81.65,81.66,115900.0,46.9639,46.9927,46.9352,46.9409,115900.0
2011-03-14 12:55:00,81.66,81.86,81.61,81.86,100700.0,46.9409,47.0559,46.9122,47.0559,100700.0
2011-03-14 13:00:00,81.86,81.94,81.83,81.83,73400.0,47.0559,47.1019,47.0387,47.0387,73400.0
2011-03-14 13:05:00,81.83,81.98,81.83,81.91,68800.0,47.0387,47.1249,47.0387,47.0847,68800.0
2011-03-14 13:10:00,81.91,82.02,81.91,82.02,68900.0,47.0847,47.1479,47.0847,47.1479,68900.0
2011-03-14 13:15:00,82.02,82.02,81.85,81.92,83700.0,47.1479,47.1479,47.0502,47.0904,83700.0
2011-03-14 13:20:00,81.92,81.95,81.84,81.87,68100.0,47.0904,47.1077,47.0444,47.0617,68100.0
2011-03-14 13:25:00,81.87,81.95,81.86,81.89,49600.0,47.0617,47.1077,47.0559,47.0732,49600.0
2011-03-14 13:30:00,81.88,81.91,81.78,81.8,111300.0,47.0674,47.0847,47.0099,47.0214,111300.0
2011-03-14 13:35:00,81.8,81.89,81.77,81.86,102600.0,47.0214,47.0732,47.0042,47.0559,102600.0
2011-03-14 13:40:00,81.86,81.95,81.86,81.94,54600.0,47.0559,47.1077,47.0559,47.1019,54600.0
2011-03-14 13:45:00,81.94,81.98,81.9,81.93,50200.0,47.1019,47.1249,47.0789,47.0962,50200.0
2011-03-14 13:50:00,81.94,82.12,81.89,82.09,92800.0,47.1019,47.2054,47.0732,47.1881,92800.0
2011-03-14 13:55:00,82.09,82.09,81.93,81.96,128700.0,47.1881,47.1881,47.0962,47.1134,128700.0
2011-03-14 14:00:00,81.95,82.04,81.94,82.04,75400.0,47.1077,47.1594,47.1019,47.1594,75400.0
2011-03-14 14:05:00,82.04,82.3,82.04,82.22,187300.0,47.1594,47.3088,47.1594,47.2629,187300.0
2011-03-14 14:10:00,82.22,82.41,82.19,82.33,209700.0,47.2629,47.3721,47.2456,47.3261,209700.0
2011-03-14 14:15:00,82.32,82.34,82.21,82.29,236900.0,47.3203,47.3318,47.2571,47.3031,236900.0
2011-03-14 14:20:00,82.29,82.45,82.29,82.37,260700.0,47.3031,47.3951,47.3031,47.3491,260700.0
2011-03-14 14:25:00,82.37,82.37,82.25,82.32,205900.0,47.3491,47.3491,47.2801,47.3203,205900.0
2011-03-14 14:30:00,82.33,82.33,82.05,82.11,148500.0,47.3261,47.3261,47.1651,47.1996,148500.0
2011-03-14 14:35:00,82.1,82.11,81.99,82.01,117200.0,47.1939,47.1996,47.1306,47.1421,117200.0
2011-03-14 14:40:00,82.01,82.07,81.94,81.96,99200.0,47.1421,47.1766,47.1019,47.1134,99200.0
2011-03-14 14:45:00,81.97,82.13,81.93,82.11,103200.0,47.1191,47.2111,47.0962,47.1996,103200.0
2011-03-14 14:50:00,82.12,82.12,81.94,81.97,130300.0,47.2054,47.2054,47.1019,47.1191,130300.0
2011-03-14 14:55:00,81.97,82.02,81.92,81.98,105300.0,47.1191,47.1479,47.0904,47.1249,105300.0
2011-03-14 15:00:00,81.97,82.07,81.86,81.91,149500.0,47.1191,47.1766,47.0559,47.0847,149500.0
2011-03-14 15:05:00,81.92,82.11,81.92,82.01,190000.0,47.0904,47.1996,47.0904,47.1421,190000.0
2011-03-14 15:10:00,82.01,82.31,82.01,82.3,235200.0,47.1421,47.3146,47.1421,47.3088,235200.0
2011-03-14 15:15:00,82.3,82.3,82.09,82.16,201700.0,47.3088,47.3088,47.1881,47.2284,201700.0
2011-03-14 15:20:00,82.16,82.23,82.09,82.2,179000.0,47.2284,47.2686,47.1881,47.2514,179000.0
2011-03-14 15:25:00,82.19,82.24,82.11,82.19,154800.0,47.2456,47.2744,47.1996,47.2456,154800.0
2011-03-14 15:30:00,82.18,82.24,82.13,82.18,234500.0,47.2399,47.2744,47.2111,47.2399,234500.0
2011-03-14 15:35:00,82.17,82.3,82.12,82.26,259700.0,47.2341,47.3088,47.2054,47.2858,259700.0
2011-03-14 15:40:00,82.26,82.49,82.2,82.41,507900.0,47.2858,47.4181,47.2514,47.3721,507900.0
2011-03-14 15:45:00,82.4,82.61,82.31,82.36,581600.0,47.3663,47.487,47.3146,47.3433,581600.0
2011-03-14 15:50:00,82.37,82.43,82.26,82.37,215000.0,47.3491,47.3836,47.2858,47.3491,215000.0
2011-03-14 15:55:00,82.37,82.55,82.32,82.35,572000.0,47.3491,47.4526,47.3203,47.3376,572000.0
2011-03-15 09:30:00,80.17,81.1,79.75,80.36,969800.0,46.0844,46.619,45.843,46.1937,969800.0
2011-03-15 09:35:00,80.35,81.13,80.33,80.98,495700.0,46.1879,46.6363,46.1764,46.5501,495700.0
2011-03-15 09:40:00,80.97,81.2,80.6,80.98,474100.0,46.5443,46.6765,46.3316,46.5501,474100.0
2011-03-15 09:45:00,80.99,81.08,80.8,80.81,299800.0,46.5558,46.6075,46.4466,46.4523,299800.0
2011-03-15 09:50:00,80.81,81.2,80.69,81.0,550700.0,46.4523,46.6765,46.3834,46.5616,550700.0
2011-03-15 09:55:00,80.99,81.03,80.72,80.85,310600.0,46.5558,46.5788,46.4006,46.4753,310600.0
2011-03-15 10:00:00,80.86,81.13,80.75,80.94,247000.0,46.4811,46.6363,46.4179,46.5271,247000.0
2011-03-15 10:05:00,80.92,81.3,80.91,81.14,379900.0,46.5156,46.734,46.5098,46.642,379900.0
2011-03-15 10:10:00,81.15,81.35,81.05,81.31,315100.0,46.6478,46.7628,46.5903,46.7398,315100.0
2011-03-15 10:15:00,81.32,81.39,81.01,81.22,303900.0,46.7455,46.7857,46.5673,46.688,303900.0
2011-03-15 10:20:00,81.21,81.46,81.18,81.36,204400.0,46.6823,46.826,46.665,46.7685,204400.0
2011-03-15 10:25:00,81.34,81.45,81.11,81.43,240200.0,46.757,46.8202,46.6248,46.8087,240200.0
2011-03-15 10:30:00,81.44,81.5,81.15,81.15,373500.0,46.8145,46.849,46.6478,46.6478,373500.0
2011-03-15 10:35:00,81.15,81.34,81.06,81.29,176300.0,46.6478,46.757,46.596,46.7283,176300.0
2011-03-15 10:40:00,81.3,81.31,81.11,81.19,210400.0,46.734,46.7398,46.6248,46.6708,210400.0
2011-03-15 10:45:00,81.2,81.22,81.0,81.04,320400.0,46.6765,46.688,46.5616,46.5846,320400.0
2011-03-15 10:50:00,81.04,81.37,81.03,81.36,265800.0,46.5846,46.7742,46.5788,46.7685,265800.0
2011-03-15 10:55:00,81.36,81.36,81.06,81.23,209500.0,46.7685,46.7685,46.596,46.6938,209500.0
2011-03-15 11:00:00,81.24,81.24,80.89,80.92,201800.0,46.6995,46.6995,46.4983,46.5156,201800.0
2011-03-15 11:05:00,80.92,81.12,80.92,80.97,135700.0,46.5156,46.6305,46.5156,46.5443,135700.0
2011-03-15 11:10:00,80.97,81.12,80.92,81.11,172500.0,46.5443,46.6305,46.5156,46.6248,172500.0
2011-03-15 11:15:00,81.11,81.13,80.99,81.09,150000.0,46.6248,46.6363,46.5558,46.6133,150000.0
2011-03-15 11:20:00,81.1,81.15,80.97,81.05,133900.0,46.619,46.6478,46.5443,46.5903,133900.0
2011-03-15 11:25:00,81.03,81.35,81.0,81.31,178700.0,46.5788,46.7628,46.5616,46.7398,178700.0
2011-03-15 11:30:00,81.31,81.46,81.27,81.3,229200.0,46.7398,46.826,46.7168,46.734,229200.0
2011-03-15 11:35:00,81.31,81.48,81.29,81.43,157000.0,46.7398,46.8375,46.7283,46.8087,157000.0
2011-03-15 11:40:00,81.44,81.45,81.25,81.29,147900.0,46.8145,46.8202,46.7053,46.7283,147900.0
2011-03-15 11:45:00,81.29,81.35,81.23,81.27,190200.0,46.7283,46.7628,46.6938,46.7168,190200.0
2011-03-15 11:50:00,81.28,81.36,81.22,81.32,212000.0,46.7225,46.7685,46.688,46.7455,212000.0
2011-03-15 11:55:00,81.32,81.44,81.31,81.43,150800.0,46.7455,46.8145,46.7398,46.8087,150800.0
2011-03-15 12:00:00,81.43,81.82,81.42,81.79,330800.0,46.8087,47.0329,46.803,47.0157,330800.0
2011-03-15 12:05:00,81.8,81.83,81.7,81.81,187600.0,47.0214,47.0387,46.9639,47.0272,187600.0
2011-03-15 12:10:00,81.81,81.84,81.65,81.71,285900.0,47.0272,47.0444,46.9352,46.9697,285900.0
2011-03-15 12:15:00,81.71,81.73,81.52,81.56,172100.0,46.9697,46.9812,46.8605,46.8835,172100.0
2011-03-15 12:20:00,81.56,81.65,81.56,81.63,129300.0,46.8835,46.9352,46.8835,46.9237,129300.0
2011-03-15 12:25:00,81.64,81.87,81.63,81.77,146700.0,46.9295,47.0617,46.9237,47.0042,146700.0
2011-03-15 12:30:00,81.79,81.79,81.59,81.65,149600.0,47.0157,47.0157,46.9007,46.9352,149600.0
2011-03-15 12:35:00,81.65,81.67,81.5,81.53,119800.0,46.9352,46.9467,46.849,46.8662,119800.0
2011-03-15 12:40:00,81.53,81.58,81.36,81.47,223700.0,46.8662,46.895,46.7685,46.8317,223700.0
2011-03-15 12:45:00,81.47,81.48,81.21,81.21,198100.0,46.8317,46.8375,46.6823,46.6823,198100.0
2011-03-15 12:50:00,81.22,81.48,81.22,81.46,102500.0,46.688,46.8375,46.688,46.826,102500.0
2011-03-15 12:55:00,81.46,81.57,81.39,81.52,95900.0,46.826,46.8892,46.7857,46.8605,95900.0
2011-03-15 13:00:00,81.52,81.62,81.46,81.62,165800.0,46.8605,46.918,46.826,46.918,165800.0
2011-03-15 13:05:00,81.62,81.68,81.46,81.46,155800.0,46.918,46.9524,46.826,46.826,155800.0
2011-03-15 13:10:00,81.47,81.56,81.39,81.53,121300.0,46.8317,46.8835,46.7857,46.8662,121300.0
2011-03-15 13:15:00,81.53,81.54,81.36,81.44,300500.0,46.8662,46.872,46.7685,46.8145,300500.0
2011-03-15 13:20:00,81.42,81.51,81.36,81.44,160700.0,46.803,46.8547,46.7685,46.8145,160700.0
2011-03-15 13:25:00,81.44,81.56,81.36,81.38,255100.0,46.8145,46.8835,46.7685,46.78,255100.0
2011-03-15 13:30:00,81.39,81.45,81.38,81.45,139700.0,46.7857,46.8202,46.78,46.8202,139700.0
2011-03-15 13:35:00,81.45,81.46,81.25,81.35,166300.0,46.8202,46.826,46.7053,46.7628,166300.0
2011-03-15 13:40:00,81.34,81.53,81.34,81.36,167300.0,46.757,46.8662,46.757,46.7685,167300.0
2011-03-15 13:45:00,81.36,81.46,81.28,81.42,134000.0,46.7685,46.826,46.7225,46.803,134000.0
2011-03-15 13:50:00,81.43,81.54,81.43,81.51,81300.0,46.8087,46.872,46.8087,46.8547,81300.0
2011-03-15 13:55:00,81.51,81.62,81.5,81.54,106900.0,46.8547,46.918,46.849,46.872,106900.0
2011-03-15 14:00:00,81.54,81.59,81.51,81.52,91900.0,46.872,46.9007,46.8547,46.8605,91900.0
2011-03-15 14:05:00,81.52,81.58,81.52,81.54,81800.0,46.8605,46.895,46.8605,46.872,81800.0
2011-03-15 14:10:00,81.54,81.61,81.52,81.53,104200.0,46.872,46.9122,46.8605,46.8662,104200.0
2011-03-15 14:15:00,81.53,81.63,80.95,80.98,556100.0,46.8662,46.9237,46.5328,46.5501,556100.0
2011-03-15 14:20:00,80.97,81.67,80.95,81.66,328600.0,46.5443,46.9467,46.5328,46.9409,328600.0
2011-03-15 14:25:00,81.66,81.75,81.48,81.71,184900.0,46.9409,46.9927,46.8375,46.9697,184900.0
2011-03-15 14:30:00,81.72,81.75,81.48,81.54,236500.0,46.9754,46.9927,46.8375,46.872,236500.0
2011-03-15 14:35:00,81.54,81.76,81.53,81.66,188900.0,46.872,46.9984,46.8662,46.9409,188900.0
2011-03-15 14:40:00,81.67,81.78,81.64,81.68,265500.0,46.9467,47.0099,46.9295,46.9524,265500.0
2011-03-15 14:45:00,81.69,81.78,81.67,81.67,167100.0,46.9582,47.0099,46.9467,46.9467,167100.0
2011-03-15 14:50:00,81.67,81.7,81.57,81.59,208600.0,46.9467,46.9639,46.8892,46.9007,208600.0
2011-03-15 14:55:00,81.57,81.67,81.45,81.46,177900.0,46.8892,46.9467,46.8202,46.826,177900.0
2011-03-15 15:00:00,81.46,81.68,81.42,81.6,155600.0,46.826,46.9524,46.803,46.9065,155600.0
2011-03-15 15:05:00,81.61,81.7,81.55,81.6,175200.0,46.9122,46.9639,46.8777,46.9065,175200.0
2011-03-15 15:10:00,81.6,81.72,81.55,81.58,188200.0,46.9065,46.9754,46.8777,46.895,188200.0
2011-03-15 15:15:00,81.59,81.74,81.52,81.7,240200.0,46.9007,46.9869,46.8605,46.9639,240200.0
2011-03-15 15:20:00,81.71,81.95,81.69,81.84,348000.0,46.9697,47.1077,46.9582,47.0444,348000.0
2011-03-15 15:25:00,81.84,81.9,81.8,81.87,222300.0,47.0444,47.0789,47.0214,47.0617,222300.0
2011-03-15 15:30:00,81.88,81.89,81.69,81.77,226800.0,47.0674,47.0732,46.9582,47.0042,226800.0
2011-03-15 15:35:00,81.77,81.9,81.67,81.87,356800.0,47.0042,47.0789,46.9467,47.0617,356800.0
2011-03-15 15:40:00,81.87,82.09,81.81,81.92,599900.0,47.0617,47.1881,47.0272,47.0904,599900.0
2011-03-15 15:45:00,81.93,81.95,81.73,81.81,719300.0,47.0962,47.1077,46.9812,47.0272,719300.0
2011-03-15 15:50:00,81.81,81.82,81.61,81.71,513600.0,47.0272,47.0329,46.9122,46.9697,513600.0
2011-03-15 15:55:00,81.71,81.75,81.37,81.4,965000.0,46.9697,46.9927,46.7742,46.7915,965000.0
2011-03-16 09:30:00,81.08,81.5,81.04,81.14,480800.0,46.6075,46.849,46.5846,46.642,480800.0
2011-03-16 09:35:00,81.13,81.14,80.76,80.77,491600.0,46.6363,46.642,46.4236,46.4293,491600.0
2011-03-16 09:40:00,80.76,81.03,80.54,80.99,466700.0,46.4236,46.5788,46.2971,46.5558,466700.0
2011-03-16 09:45:00,80.99,80.99,80.58,80.67,305200.0,46.5558,46.5558,46.3201,46.3719,305200.0
2011-03-16 09:50:00,80.66,80.76,80.42,80.74,616000.0,46.3661,46.4236,46.2282,46.4121,616000.0
2011-03-16 09:55:00,80.74,80.85,80.47,80.54,606300.0,46.4121,46.4753,46.2569,46.2971,606300.0
2011-03-16 10:00:00,80.54,80.85,80.52,80.81,492400.0,46.2971,46.4753,46.2856,46.4523,492400.0
2011-03-16 10:05:00,80.8,81.0,80.76,80.94,387900.0,46.4466,46.5616,46.4236,46.5271,387900.0
2011-03-16 10:10:00,80.93,80.99,80.73,80.75,286400.0,46.5213,46.5558,46.4064,46.4179,286400.0
2011-03-16 10:15:00,80.74,80.81,80.65,80.78,331400.0,46.4121,46.4523,46.3604,46.4351,331400.0
2011-03-16 10:20:00,80.79,80.93,80.7,80.92,213100.0,46.4408,46.5213,46.3891,46.5156,213100.0
2011-03-16 10:25:00,80.92,81.06,80.86,81.01,250200.0,46.5156,46.596,46.4811,46.5673,250200.0
2011-03-16 10:30:00,81.01,81.22,80.98,81.22,391200.0,46.5673,46.688,46.5501,46.688,391200.0
2011-03-16 10:35:00,81.22,81.71,81.2,81.7,537800.0,46.688,46.9697,46.6765,46.9639,537800.0
2011-03-16 10:40:00,81.7,81.81,81.55,81.56,366900.0,46.9639,47.0272,46.8777,46.8835,366900.0
2011-03-16 10:45:00,81.56,81.66,81.5,81.64,851800.0,46.8835,46.9409,46.849,46.9295,851800.0
2011-03-16 10:50:00,81.63,81.63,81.39,81.4,453000.0,46.9237,46.9237,46.7857,46.7915,453000.0
2011-03-16 10:55:00,81.4,81.47,80.95,80.99,470900.0,46.7915,46.8317,46.5328,46.5558,470900.0
2011-03-16 11:00:00,80.99,81.04,80.25,80.57,1008800.0,46.5558,46.5846,46.1304,46.3144,1008800.0
2011-03-16 11:05:00,80.59,80.7,79.85,80.7,1261100.0,46.3259,46.3891,45.9005,46.3891,1261100.0
2011-03-16 11:10:00,80.69,80.9,80.44,80.9,521100.0,46.3834,46.5041,46.2397,46.5041,521100.0
2011-03-16 11:15:00,80.89,80.93,80.69,80.83,361200.0,46.4983,46.5213,46.3834,46.4638,361200.0
2011-03-16 11:20:00,80.81,80.81,80.4,80.48,307500.0,46.4523,46.4523,46.2167,46.2626,307500.0
2011-03-16 11:25:00,80.49,80.93,80.48,80.84,347900.0,46.2684,46.5213,46.2626,46.4696,347900.0
2011-03-16 11:30:00,80.84,81.09,80.82,81.01,420000.0,46.4696,46.6133,46.4581,46.5673,420000.0
2011-03-16 11:35:00,81.02,81.13,80.93,81.08,270400.0,46.5731,46.6363,46.5213,46.6075,270400.0
2011-03-16 11:40:00,81.08,81.08,80.84,80.9,308700.0,46.6075,46.6075,46.4696,46.5041,308700.0
2011-03-16 11:45:00,80.9,80.91,80.57,80.74,273500.0,46.5041,46.5098,46.3144,46.4121,273500.0
2011-03-16 11:50:00,80.75,80.8,80.52,80.67,181500.0,46.4179,46.4466,46.2856,46.3719,181500.0
2011-03-16 11:55:00,80.67,80.8,80.59,80.66,159300.0,46.3719,46.4466,46.3259,46.3661,159300.0
2011-03-16 12:00:00,80.66,80.69,80.33,80.48,307800.0,46.3661,46.3834,46.1764,46.2626,307800.0
2011-03-16 12:05:00,80.46,80.65,80.38,80.6,229200.0,46.2511,46.3604,46.2052,46.3316,229200.0
2011-03-16 12:10:00,80.61,80.76,80.33,80.4,230400.0,46.3374,46.4236,46.1764,46.2167,230400.0
2011-03-16 12:15:00,80.38,80.45,80.2,80.34,305200.0,46.2052,46.2454,46.1017,46.1822,305200.0
2011-03-16 12:20:00,80.33,80.54,80.27,80.44,171900.0,46.1764,46.2971,46.1419,46.2397,171900.0
2011-03-16 12:25:00,80.44,80.6,80.37,80.53,184400.0,46.2397,46.3316,46.1994,46.2914,184400.0
2011-03-16 12:30:00,80.55,80.66,80.46,80.58,239700.0,46.3029,46.3661,46.2511,46.3201,239700.0
2011-03-16 12:35:00,80.57,80.62,80.24,80.3,180600.0,46.3144,46.3431,46.1247,46.1592,180600.0
2011-03-16 12:40:00,80.31,80.53,80.3,80.38,154200.0,46.1649,46.2914,46.1592,46.2052,154200.0
2011-03-16 12:45:00,80.39,80.65,80.38,80.49,255700.0,46.2109,46.3604,46.2052,46.2684,255700.0
2011-03-16 12:50:00,80.49,80.58,80.32,80.33,178400.0,46.2684,46.3201,46.1707,46.1764,178400.0
2011-03-16 12:55:00,80.33,80.44,80.26,80.38,138400.0,46.1764,46.2397,46.1362,46.2052,138400.0
2011-03-16 13:00:00,80.38,80.55,80.37,80.45,176600.0,46.2052,46.3029,46.1994,46.2454,176600.0
2011-03-16 13:05:00,80.44,80.47,80.11,80.11,274400.0,46.2397,46.2569,46.05,46.05,274400.0
2011-03-16 13:10:00,80.12,80.18,80.05,80.08,330100.0,46.0557,46.0902,46.0155,46.0327,330100.0
2011-03-16 13:15:00,80.08,80.22,80.08,80.12,194200.0,46.0327,46.1132,46.0327,46.0557,194200.0
2011-03-16 13:20:00,80.13,80.21,80.03,80.09,235000.0,46.0615,46.1074,46.004,46.0385,235000.0
2011-03-16 13:25:00,80.09,80.14,80.04,80.12,218200.0,46.0385,46.0672,46.0097,46.0557,218200.0
2011-03-16 13:30:00,80.12,80.17,80.0,80.09,198200.0,46.0557,46.0844,45.9867,46.0385,198200.0
2011-03-16 13:35:00,80.09,80.16,79.93,80.04,196400.0,46.0385,46.0787,45.9465,46.0097,196400.0
2011-03-16 13:40:00,80.05,80.08,79.88,79.98,386600.0,46.0155,46.0327,45.9177,45.9752,386600.0
2011-03-16 13:45:00,79.99,80.0,79.86,79.95,172900.0,45.981,45.9867,45.9062,45.958,172900.0
2011-03-16 13:50:00,79.94,80.07,79.92,79.94,176900.0,45.9522,46.027,45.9407,45.9522,176900.0
2011-03-16 13:55:00,79.93,79.99,79.9,79.95,206000.0,45.9465,45.981,45.9292,45.958,206000.0
2011-03-16 14:00:00,79.94,79.98,79.75,79.86,355300.0,45.9522,45.9752,45.843,45.9062,355300.0
2011-03-16 14:05:00,79.86,79.87,79.59,79.67,261100.0,45.9062,45.912,45.751,45.797,261100.0
2011-03-16 14:10:00,79.66,79.67,79.06,79.46,857400.0,45.7913,45.797,45.4464,45.6763,857400.0
2011-03-16 14:15:00,79.45,79.5,78.87,78.88,529800.0,45.6706,45.6993,45.3372,45.3429,529800.0
2011-03-16 14:20:00,78.88,79.35,78.8,79.28,531800.0,45.3429,45.6131,45.2969,45.5728,531800.0
2011-03-16 14:25:00,79.27,79.45,79.21,79.31,271300.0,45.5671,45.6706,45.5326,45.5901,271300.0
2011-03-16 14:30:00,79.31,79.54,79.26,79.47,264500.0,45.5901,45.7223,45.5613,45.6821,264500.0
2011-03-16 14:35:00,79.47,79.7,79.44,79.69,484600.0,45.6821,45.8143,45.6648,45.8085,484600.0
2011-03-16 14:40:00,79.69,80.08,79.67,79.73,460700.0,45.8085,46.0327,45.797,45.8315,460700.0
2011-03-16 14:45:00,79.74,80.03,79.64,79.91,334400.0,45.8373,46.004,45.7798,45.935,334400.0
2011-03-16 14:50:00,79.89,80.03,79.82,79.95,293300.0,45.9235,46.004,45.8833,45.958,293300.0
2011-03-16 14:55:00,79.95,80.16,79.88,79.89,316700.0,45.958,46.0787,45.9177,45.9235,316700.0
2011-03-16 15:00:00,79.89,80.09,79.83,79.97,312100.0,45.9235,46.0385,45.889,45.9695,312100.0
2011-03-16 15:05:00,79.97,79.97,79.75,79.92,310400.0,45.9695,45.9695,45.843,45.9407,310400.0
2011-03-16 15:10:00,79.92,80.15,79.76,79.8,353400.0,45.9407,46.0729,45.8488,45.8718,353400.0
2011-03-16 15:15:00,79.8,80.04,79.77,79.9,252800.0,45.8718,46.0097,45.8545,45.9292,252800.0
2011-03-16 15:20:00,79.89,80.03,79.74,79.85,330400.0,45.9235,46.004,45.8373,45.9005,330400.0
2011-03-16 15:25:00,79.84,79.93,79.42,79.61,666200.0,45.8948,45.9465,45.6533,45.7625,666200.0
2011-03-16 15:30:00,79.62,79.65,79.37,79.5,608900.0,45.7683,45.7855,45.6246,45.6993,608900.0
2011-03-16 15:35:00,79.49,79.66,79.41,79.44,368400.0,45.6936,45.7913,45.6476,45.6648,368400.0
2011-03-16 15:40:00,79.43,79.68,79.38,79.63,389800.0,45.6591,45.8028,45.6303,45.774,389800.0
2011-03-16 15:45:00,79.63,79.63,79.32,79.53,634000.0,45.774,45.774,45.5958,45.7166,634000.0
2011-03-16 15:50:00,79.53,79.57,79.3,79.38,630900.0,45.7166,45.7395,45.5843,45.6303,630900.0
2011-03-16 15:55:00,79.38,79.46,79.21,79.32,1243400.0,45.6303,45.6763,45.5326,45.5958,1243400.0
2011-03-17 09:30:00,80.38,80.5,80.23,80.34,599700.0,46.2052,46.2741,46.1189,46.1822,599700.0
2011-03-17 09:35:00,80.31,80.5,80.28,80.48,360300.0,46.1649,46.2741,46.1477,46.2626,360300.0
2011-03-17 09:40:00,80.48,80.71,80.42,80.67,324700.0,46.2626,46.3949,46.2282,46.3719,324700.0
2011-03-17 09:45:00,80.67,80.67,80.37,80.61,227200.0,46.3719,46.3719,46.1994,46.3374,227200.0
2011-03-17 09:50:00,80.6,80.66,80.45,80.48,287500.0,46.3316,46.3661,46.2454,46.2626,287500.0
2011-03-17 09:55:00,80.49,80.6,80.42,80.47,260400.0,46.2684,46.3316,46.2282,46.2569,260400.0
2011-03-17 10:00:00,80.47,80.73,80.41,80.47,376900.0,46.2569,46.4064,46.2224,46.2569,376900.0
2011-03-17 10:05:00,80.46,80.65,80.44,80.64,231800.0,46.2511,46.3604,46.2397,46.3546,231800.0
2011-03-17 10:10:00,80.64,80.67,80.58,80.6,188500.0,46.3546,46.3719,46.3201,46.3316,188500.0
2011-03-17 10:15:00,80.6,80.93,80.6,80.85,320200.0,46.3316,46.5213,46.3316,46.4753,320200.0
2011-03-17 10:20:00,80.86,80.89,80.63,80.7,247400.0,46.4811,46.4983,46.3489,46.3891,247400.0
2011-03-17 10:25:00,80.7,81.04,80.65,81.0,428900.0,46.3891,46.5846,46.3604,46.5616,428900.0
2011-03-17 10:30:00,81.02,81.12,80.99,81.02,232000.0,46.5731,46.6305,46.5558,46.5731,232000.0
2011-03-17 10:35:00,81.02,81.05,80.9,80.91,160800.0,46.5731,46.5903,46.5041,46.5098,160800.0
2011-03-17 10:40:00,80.9,80.91,80.65,80.85,264800.0,46.5041,46.5098,46.3604,46.4753,264800.0
2011-03-17 10:45:00,80.85,80.98,80.79,80.96,133900.0,46.4753,46.5501,46.4408,46.5386,133900.0
2011-03-17 10:50:00,80.97,81.1,80.87,81.03,195200.0,46.5443,46.619,46.4868,46.5788,195200.0
2011-03-17 10:55:00,81.04,81.06,80.83,80.96,202400.0,46.5846,46.596,46.4638,46.5386,202400.0
2011-03-17 11:00:00,80.96,81.06,80.95,81.06,161000.0,46.5386,46.596,46.5328,46.596,161000.0
2011-03-17 11:05:00,81.06,81.18,81.02,81.11,174600.0,46.596,46.665,46.5731,46.6248,174600.0
2011-03-17 11:10:00,81.11,81.14,80.76,80.78,276400.0,46.6248,46.642,46.4236,46.4351,276400.0
2011-03-17 11:15:00,80.77,80.88,80.76,80.83,144600.0,46.4293,46.4926,46.4236,46.4638,144600.0
2011-03-17 11:20:00,80.83,80.9,80.67,80.8,217700.0,46.4638,46.5041,46.3719,46.4466,217700.0
2011-03-17 11:25:00,80.8,80.84,80.67,80.81,141900.0,46.4466,46.4696,46.3719,46.4523,141900.0
2011-03-17 11:30:00,80.81,80.94,80.76,80.88,131700.0,46.4523,46.5271,46.4236,46.4926,131700.0
2011-03-17 11:35:00,80.89,81.03,80.87,81.0,169400.0,46.4983,46.5788,46.4868,46.5616,169400.0
2011-03-17 11:40:00,80.99,81.0,80.86,80.88,86500.0,46.5558,46.5616,46.4811,46.4926,86500.0
2011-03-17 11:45:00,80.87,80.87,80.71,80.79,159500.0,46.4868,46.4868,46.3949,46.4408,159500.0
2011-03-17 11:50:00,80.79,80.81,80.65,80.67,267600.0,46.4408,46.4523,46.3604,46.3719,267600.0
2011-03-17 11:55:00,80.67,80.7,80.52,80.55,212000.0,46.3719,46.3891,46.2856,46.3029,212000.0
2011-03-17 12:00:00,80.55,80.68,80.55,80.58,233600.0,46.3029,46.3776,46.3029,46.3201,233600.0
2011-03-17 12:05:00,80.58,80.7,80.55,80.7,170500.0,46.3201,46.3891,46.3029,46.3891,170500.0
2011-03-17 12:10:00,80.69,80.78,80.66,80.72,155400.0,46.3834,46.4351,46.3661,46.4006,155400.0
2011-03-17 12:15:00,80.73,80.83,80.72,80.77,84300.0,46.4064,46.4638,46.4006,46.4293,84300.0
2011-03-17 12:20:00,80.77,80.86,80.74,80.79,140000.0,46.4293,46.4811,46.4121,46.4408,140000.0
2011-03-17 12:25:00,80.79,80.89,80.77,80.87,119300.0,46.4408,46.4983,46.4293,46.4868,119300.0
2011-03-17 12:30:00,80.87,80.98,80.85,80.96,189200.0,46.4868,46.5501,46.4753,46.5386,189200.0
2011-03-17 12:35:00,80.95,80.98,80.81,80.83,93900.0,46.5328,46.5501,46.4523,46.4638,93900.0
2011-03-17 12:40:00,80.84,80.88,80.8,80.86,117300.0,46.4696,46.4926,46.4466,46.4811,117300.0
2011-03-17 12:45:00,80.86,80.87,80.7,80.75,140800.0,46.4811,46.4868,46.3891,46.4179,140800.0
2011-03-17 12:50:00,80.74,80.82,80.73,80.74,84200.0,46.4121,46.4581,46.4064,46.4121,84200.0
2011-03-17 12:55:00,80.74,80.77,80.67,80.69,102100.0,46.4121,46.4293,46.3719,46.3834,102100.0
2011-03-17 13:00:00,80.68,80.79,80.67,80.77,118400.0,46.3776,46.4408,46.3719,46.4293,118400.0
2011-03-17 13:05:00,80.77,80.82,80.74,80.8,67200.0,46.4293,46.4581,46.4121,46.4466,67200.0
2011-03-17 13:10:00,80.81,80.9,80.81,80.89,95600.0,46.4523,46.5041,46.4523,46.4983,95600.0
2011-03-17 13:15:00,80.89,80.96,80.77,80.85,181500.0,46.4983,46.5386,46.4293,46.4753,181500.0
2011-03-17 13:20:00,80.85,80.94,80.82,80.83,224200.0,46.4753,46.5271,46.4581,46.4638,224200.0
2011-03-17 13:25:00,80.84,80.9,80.49,80.5,457500.0,46.4696,46.5041,46.2684,46.2741,457500.0
2011-03-17 13:30:00,80.5,80.58,80.37,80.55,247100.0,46.2741,46.3201,46.1994,46.3029,247100.0
2011-03-17 13:35:00,80.56,80.74,80.54,80.72,133600.0,46.3086,46.4121,46.2971,46.4006,133600.0
2011-03-17 13:40:00,80.73,80.79,80.66,80.74,215200.0,46.4064,46.4408,46.3661,46.4121,215200.0
2011-03-17 13:45:00,80.74,80.79,80.63,80.77,135000.0,46.4121,46.4408,46.3489,46.4293,135000.0
2011-03-17 13:50:00,80.78,80.79,80.52,80.55,192500.0,46.4351,46.4408,46.2856,46.3029,192500.0
2011-03-17 13:55:00,80.57,80.76,80.55,80.76,151800.0,46.3144,46.4236,46.3029,46.4236,151800.0
2011-03-17 14:00:00,80.75,80.82,80.66,80.8,190200.0,46.4179,46.4581,46.3661,46.4466,190200.0
2011-03-17 14:05:00,80.79,80.83,80.69,80.69,122000.0,46.4408,46.4638,46.3834,46.3834,122000.0
2011-03-17 14:10:00,80.7,80.73,80.56,80.64,178500.0,46.3891,46.4064,46.3086,46.3546,178500.0
2011-03-17 14:15:00,80.64,80.82,80.56,80.8,158200.0,46.3546,46.4581,46.3086,46.4466,158200.0
2011-03-17 14:20:00,80.8,80.84,80.69,80.81,144800.0,46.4466,46.4696,46.3834,46.4523,144800.0
2011-03-17 14:25:00,80.82,80.96,80.75,80.92,185000.0,46.4581,46.5386,46.4179,46.5156,185000.0
2011-03-17 14:30:00,80.91,81.05,80.9,81.04,205000.0,46.5098,46.5903,46.5041,46.5846,205000.0
2011-03-17 14:35:00,81.04,81.05,80.91,80.94,151700.0,46.5846,46.5903,46.5098,46.5271,151700.0
2011-03-17 14:40:00,80.94,81.0,80.88,80.95,99500.0,46.5271,46.5616,46.4926,46.5328,99500.0
2011-03-17 14:45:00,80.94,81.0,80.89,80.93,91100.0,46.5271,46.5616,46.4983,46.5213,91100.0
2011-03-17 14:50:00,80.93,81.15,80.93,81.13,179000.0,46.5213,46.6478,46.5213,46.6363,179000.0
2011-03-17 14:55:00,81.12,81.14,81.02,81.04,197400.0,46.6305,46.642,46.5731,46.5846,197400.0
2011-03-17 15:00:00,81.04,81.12,80.98,81.07,343200.0,46.5846,46.6305,46.5501,46.6018,343200.0
2011-03-17 15:05:00,81.07,81.16,81.07,81.16,154300.0,46.6018,46.6535,46.6018,46.6535,154300.0
2011-03-17 15:10:00,81.16,81.18,81.09,81.17,303600.0,46.6535,46.665,46.6133,46.6593,303600.0
2011-03-17 15:15:00,81.17,81.17,80.98,81.11,399200.0,46.6593,46.6593,46.5501,46.6248,399200.0
2011-03-17 15:20:00,81.12,81.22,81.12,81.17,232000.0,46.6305,46.688,46.6305,46.6593,232000.0
2011-03-17 15:25:00,81.17,81.18,81.02,81.07,250100.0,46.6593,46.665,46.5731,46.6018,250100.0
2011-03-17 15:30:00,81.07,81.08,80.93,80.95,236800.0,46.6018,46.6075,46.5213,46.5328,236800.0
2011-03-17 15:35:00,80.95,81.2,80.94,81.19,297400.0,46.5328,46.6765,46.5271,46.6708,297400.0
2011-03-17 15:40:00,81.19,81.27,81.16,81.22,346200.0,46.6708,46.7168,46.6535,46.688,346200.0
2011-03-17 15:45:00,81.22,81.5,81.2,81.4,862200.0,46.688,46.849,46.6765,46.7915,862200.0
2011-03-17 15:50:00,81.4,81.4,81.17,81.18,606700.0,46.7915,46.7915,46.6593,46.665,606700.0
2011-03-17 15:55:00,81.18,81.28,81.01,81.14,1361000.0,46.665,46.7225,46.5673,46.642,1361000.0
2011-03-18 09:30:00,81.95,82.1,81.72,81.93,4882200.0,47.1077,47.1939,46.9754,47.0962,4882200.0
2011-03-18 09:35:00,81.93,82.33,81.88,82.09,487400.0,47.0962,47.3261,47.0674,47.1881,487400.0
2011-03-18 09:40:00,82.1,82.32,81.9,82.06,418100.0,47.1939,47.3203,47.0789,47.1709,418100.0
2011-03-18 09:45:00,82.05,82.13,81.94,82.01,281800.0,47.1651,47.2111,47.1019,47.1421,281800.0
2011-03-18 09:50:00,82.01,82.2,81.95,82.18,357100.0,47.1421,47.2514,47.1077,47.2399,357100.0
2011-03-18 09:55:00,82.18,82.26,82.1,82.21,175500.0,47.2399,47.2858,47.1939,47.2571,175500.0
2011-03-18 10:00:00,82.21,82.26,82.01,82.05,205600.0,47.2571,47.2858,47.1421,47.1651,205600.0
2011-03-18 10:05:00,82.05,82.25,82.03,82.14,284400.0,47.1651,47.2801,47.1536,47.2169,284400.0
2011-03-18 10:10:00,82.14,82.24,82.03,82.2,211500.0,47.2169,47.2744,47.1536,47.2514,211500.0
2011-03-18 10:15:00,82.19,82.26,82.1,82.14,210700.0,47.2456,47.2858,47.1939,47.2169,210700.0
2011-03-18 10:20:00,82.14,82.24,82.04,82.21,195900.0,47.2169,47.2744,47.1594,47.2571,195900.0
2011-03-18 10:25:00,82.21,82.22,82.0,82.05,217800.0,47.2571,47.2629,47.1364,47.1651,217800.0
2011-03-18 10:30:00,82.04,82.13,82.01,82.04,335500.0,47.1594,47.2111,47.1421,47.1594,335500.0
2011-03-18 10:35:00,82.03,82.12,82.01,82.01,267900.0,47.1536,47.2054,47.1421,47.1421,267900.0
2011-03-18 10:40:00,82.01,82.09,82.0,82.04,162600.0,47.1421,47.1881,47.1364,47.1594,162600.0
2011-03-18 10:45:00,82.04,82.13,82.04,82.12,134500.0,47.1594,47.2111,47.1594,47.2054,134500.0
2011-03-18 10:50:00,82.12,82.23,82.06,82.06,143400.0,47.2054,47.2686,47.1709,47.1709,143400.0
2011-03-18 10:55:00,82.06,82.09,81.91,82.03,235300.0,47.1709,47.1881,47.0847,47.1536,235300.0
2011-03-18 11:00:00,82.04,82.22,82.01,82.15,250600.0,47.1594,47.2629,47.1421,47.2226,250600.0
2011-03-18 11:05:00,82.14,82.2,81.99,82.0,157800.0,47.2169,47.2514,47.1306,47.1364,157800.0
2011-03-18 11:10:00,82.0,82.09,81.96,81.98,122400.0,47.1364,47.1881,47.1134,47.1249,122400.0
2011-03-18 11:15:00,81.99,82.02,81.84,81.85,130500.0,47.1306,47.1479,47.0444,47.0502,130500.0
2011-03-18 11:20:00,81.85,81.85,81.71,81.77,166600.0,47.0502,47.0502,46.9697,47.0042,166600.0
2011-03-18 11:25:00,81.77,81.82,81.65,81.74,200300.0,47.0042,47.0329,46.9352,46.9869,200300.0
2011-03-18 11:30:00,81.73,81.85,81.7,81.79,139900.0,46.9812,47.0502,46.9639,47.0157,139900.0
2011-03-18 11:35:00,81.78,81.92,81.7,81.85,146000.0,47.0099,47.0904,46.9639,47.0502,146000.0
2011-03-18 11:40:00,81.85,81.91,81.63,81.68,146900.0,47.0502,47.0847,46.9237,46.9524,146900.0
2011-03-18 11:45:00,81.68,81.71,81.49,81.65,196200.0,46.9524,46.9697,46.8432,46.9352,196200.0
2011-03-18 11:50:00,81.65,81.79,81.61,81.75,155200.0,46.9352,47.0157,46.9122,46.9927,155200.0
2011-03-18 11:55:00,81.74,81.81,81.67,81.74,98800.0,46.9869,47.0272,46.9467,46.9869,98800.0
2011-03-18 12:00:00,81.73,81.76,81.67,81.71,75600.0,46.9812,46.9984,46.9467,46.9697,75600.0
2011-03-18 12:05:00,81.71,81.79,81.7,81.72,78000.0,46.9697,47.0157,46.9639,46.9754,78000.0
2011-03-18 12:10:00,81.73,81.79,81.67,81.73,145500.0,46.9812,47.0157,46.9467,46.9812,145500.0
2011-03-18 12:15:00,81.72,81.73,81.65,81.7,99800.0,46.9754,46.9812,46.9352,46.9639,99800.0
2011-03-18 12:20:00,81.69,81.85,81.66,81.83,103100.0,46.9582,47.0502,46.9409,47.0387,103100.0
2011-03-18 12:25:00,81.84,81.88,81.72,81.75,117200.0,47.0444,47.0674,46.9754,46.9927,117200.0
2011-03-18 12:30:00,81.76,81.8,81.7,81.72,55300.0,46.9984,47.0214,46.9639,46.9754,55300.0
2011-03-18 12:35:00,81.72,81.75,81.62,81.69,110300.0,46.9754,46.9927,46.918,46.9582,110300.0
2011-03-18 12:40:00,81.69,81.72,81.63,81.64,117800.0,46.9582,46.9754,46.9237,46.9295,117800.0
2011-03-18 12:45:00,81.65,81.82,81.65,81.77,111400.0,46.9352,47.0329,46.9352,47.0042,111400.0
2011-03-18 12:50:00,81.77,81.79,81.64,81.66,102000.0,47.0042,47.0157,46.9295,46.9409,102000.0
2011-03-18 12:55:00,81.65,81.73,81.62,81.63,129000.0,46.9352,46.9812,46.918,46.9237,129000.0
2011-03-18 13:00:00,81.63,81.71,81.63,81.68,63900.0,46.9237,46.9697,46.9237,46.9524,63900.0
2011-03-18 13:05:00,81.68,81.73,81.67,81.72,95200.0,46.9524,46.9812,46.9467,46.9754,95200.0
2011-03-18 13:10:00,81.72,81.73,81.71,81.71,136100.0,46.9754,46.9812,46.9697,46.9697,136100.0
2011-03-18 13:15:00,81.72,81.74,81.68,81.7,102800.0,46.9754,46.9869,46.9524,46.9639,102800.0
2011-03-18 13:20:00,81.7,81.71,81.62,81.64,61400.0,46.9639,46.9697,46.918,46.9295,61400.0
2011-03-18 13:25:00,81.64,81.65,81.52,81.65,55500.0,46.9295,46.9352,46.8605,46.9352,55500.0
2011-03-18 13:30:00,81.66,81.66,81.58,81.63,62000.0,46.9409,46.9409,46.895,46.9237,62000.0
2011-03-18 13:35:00,81.63,81.67,81.58,81.62,58900.0,46.9237,46.9467,46.895,46.918,58900.0
2011-03-18 13:40:00,81.63,81.63,81.5,81.54,98600.0,46.9237,46.9237,46.849,46.872,98600.0
2011-03-18 13:45:00,81.53,81.6,81.52,81.56,58600.0,46.8662,46.9065,46.8605,46.8835,58600.0
2011-03-18 13:50:00,81.56,81.61,81.53,81.53,80900.0,46.8835,46.9122,46.8662,46.8662,80900.0
2011-03-18 13:55:00,81.53,81.56,81.5,81.51,108200.0,46.8662,46.8835,46.849,46.8547,108200.0
2011-03-18 14:00:00,81.51,81.6,81.5,81.59,90300.0,46.8547,46.9065,46.849,46.9007,90300.0
2011-03-18 14:05:00,81.6,81.61,81.57,81.61,64400.0,46.9065,46.9122,46.8892,46.9122,64400.0
2011-03-18 14:10:00,81.61,81.61,81.45,81.46,176500.0,46.9122,46.9122,46.8202,46.826,176500.0
2011-03-18 14:15:00,81.45,81.47,81.19,81.27,407000.0,46.8202,46.8317,46.6708,46.7168,407000.0
2011-03-18 14:20:00,81.26,81.39,81.26,81.36,224700.0,46.711,46.7857,46.711,46.7685,224700.0
2011-03-18 14:25:00,81.36,81.38,81.28,81.33,149300.0,46.7685,46.78,46.7225,46.7513,149300.0
2011-03-18 14:30:00,81.32,81.37,81.25,81.27,153600.0,46.7455,46.7742,46.7053,46.7168,153600.0
2011-03-18 14:35:00,81.26,81.39,81.26,81.36,281000.0,46.711,46.7857,46.711,46.7685,281000.0
2011-03-18 14:40:00,81.36,81.57,81.35,81.52,179700.0,46.7685,46.8892,46.7628,46.8605,179700.0
2011-03-18 14:45:00,81.51,81.52,81.39,81.41,111000.0,46.8547,46.8605,46.7857,46.7972,111000.0
2011-03-18 14:50:00,81.42,81.46,81.32,81.33,87800.0,46.803,46.826,46.7455,46.7513,87800.0
2011-03-18 14:55:00,81.34,81.35,81.05,81.11,323300.0,46.757,46.7628,46.5903,46.6248,323300.0
2011-03-18 15:00:00,81.1,81.2,81.1,81.17,137600.0,46.619,46.6765,46.619,46.6593,137600.0
2011-03-18 15:05:00,81.16,81.19,81.08,81.13,177000.0,46.6535,46.6708,46.6075,46.6363,177000.0
2011-03-18 15:10:00,81.13,81.18,81.0,81.07,193300.0,46.6363,46.665,46.5616,46.6018,193300.0
2011-03-18 15:15:00,81.08,81.26,81.03,81.26,214200.0,46.6075,46.711,46.5788,46.711,214200.0
2011-03-18 15:20:00,81.26,81.36,81.23,81.3,161600.0,46.711,46.7685,46.6938,46.734,161600.0
2011-03-18 15:25:00,81.29,81.34,81.16,81.19,262500.0,46.7283,46.757,46.6535,46.6708,262500.0
2011-03-18 15:30:00,81.2,81.47,81.2,81.4,295400.0,46.6765,46.8317,46.6765,46.7915,295400.0
2011-03-18 15:35:00,81.41,81.42,81.35,81.36,278400.0,46.7972,46.803,46.7628,46.7685,278400.0
2011-03-18 15:40:00,81.37,81.45,81.28,81.31,298200.0,46.7742,46.8202,46.7225,46.7398,298200.0
2011-03-18 15:45:00,81.32,81.39,81.08,81.09,656100.0,46.7455,46.7857,46.6075,46.6133,656100.0
2011-03-18 15:50:00,81.08,81.13,81.03,81.1,537400.0,46.6075,46.6363,46.5788,46.619,537400.0
2011-03-18 15:55:00,81.09,81.22,81.05,81.1,1186000.0,46.6133,46.688,46.5903,46.619,1186000.0
2011-03-21 09:30:00,81.87,82.26,81.86,82.05,698600.0,47.0617,47.2858,47.0559,47.1651,698600.0
2011-03-21 09:35:00,82.06,82.25,82.0,82.25,333700.0,47.1709,47.2801,47.1364,47.2801,333700.0
2011-03-21 09:40:00,82.25,82.37,82.09,82.37,380700.0,47.2801,47.3491,47.1881,47.3491,380700.0
2011-03-21 09:45:00,82.37,82.77,82.36,82.77,368900.0,47.3491,47.579,47.3433,47.579,368900.0
2011-03-21 09:50:00,82.77,82.87,82.71,82.8,228600.0,47.579,47.6365,47.5445,47.5963,228600.0
2011-03-21 09:55:00,82.81,82.84,82.7,82.77,263900.0,47.602,47.6193,47.5388,47.579,263900.0
2011-03-21 10:00:00,82.79,82.86,82.66,82.81,196300.0,47.5905,47.6307,47.5158,47.602,196300.0
2011-03-21 10:05:00,82.81,83.06,82.79,82.99,344500.0,47.602,47.7457,47.5905,47.7055,344500.0
2011-03-21 10:10:00,82.99,83.24,82.97,83.19,344800.0,47.7055,47.8492,47.694,47.8204,344800.0
2011-03-21 10:15:00,83.19,83.21,83.0,83.06,303300.0,47.8204,47.8319,47.7112,47.7457,303300.0
2011-03-21 10:20:00,83.06,83.1,82.97,83.02,181000.0,47.7457,47.7687,47.694,47.7227,181000.0
2011-03-21 10:25:00,83.02,83.08,82.95,83.05,163400.0,47.7227,47.7572,47.6825,47.74,163400.0
2011-03-21 10:30:00,83.05,83.06,82.95,82.96,143400.0,47.74,47.7457,47.6825,47.6882,143400.0
2011-03-21 10:35:00,82.95,83.08,82.95,83.05,181700.0,47.6825,47.7572,47.6825,47.74,181700.0
2011-03-21 10:40:00,83.04,83.04,82.95,82.97,198200.0,47.7342,47.7342,47.6825,47.694,198200.0
2011-03-21 10:45:00,82.96,83.06,82.91,83.05,175500.0,47.6882,47.7457,47.6595,47.74,175500.0
2011-03-21 10:50:00,83.05,83.1,82.88,82.89,338000.0,47.74,47.7687,47.6422,47.648,338000.0
2011-03-21 10:55:00,82.89,82.93,82.84,82.93,196500.0,47.648,47.671,47.6193,47.671,196500.0
2011-03-21 11:00:00,82.93,83.1,82.91,83.1,220300.0,47.671,47.7687,47.6595,47.7687,220300.0
2011-03-21 11:05:00,83.1,83.21,83.07,83.14,223800.0,47.7687,47.8319,47.7515,47.7917,223800.0
2011-03-21 11:10:00,83.14,83.15,82.94,82.95,149800.0,47.7917,47.7975,47.6767,47.6825,149800.0
2011-03-21 11:15:00,82.94,83.02,82.9,82.99,140900.0,47.6767,47.7227,47.6537,47.7055,140900.0
2011-03-21 11:20:00,82.99,83.01,82.81,82.91,279600.0,47.7055,47.717,47.602,47.6595,279600.0
2011-03-21 11:25:00,82.91,82.94,82.87,82.92,135400.0,47.6595,47.6767,47.6365,47.6652,135400.0
2011-03-21 11:30:00,82.92,82.99,82.91,82.92,132600.0,47.6652,47.7055,47.6595,47.6652,132600.0
2011-03-21 11:35:00,82.92,82.95,82.81,82.9,154100.0,47.6652,47.6825,47.602,47.6537,154100.0
2011-03-21 11:40:00,82.9,82.99,82.88,82.95,165500.0,47.6537,47.7055,47.6422,47.6825,165500.0
2011-03-21 11:45:00,82.94,82.99,82.92,82.97,123500.0,47.6767,47.7055,47.6652,47.694,123500.0
2011-03-21 11:50:00,82.96,83.06,82.96,83.03,145700.0,47.6882,47.7457,47.6882,47.7285,145700.0
2011-03-21 11:55:00,83.03,83.12,83.0,83.11,167100.0,47.7285,47.7802,47.7112,47.7745,167100.0
2011-03-21 12:00:00,83.11,83.13,83.03,83.12,121300.0,47.7745,47.786,47.7285,47.7802,121300.0
2011-03-21 12:05:00,83.12,83.17,83.07,83.12,94000.0,47.7802,47.8089,47.7515,47.7802,94000.0
2011-03-21 12:10:00,83.13,83.21,83.1,83.19,108800.0,47.786,47.8319,47.7687,47.8204,108800.0
2011-03-21 12:15:00,83.19,83.33,83.17,83.32,175000.0,47.8204,47.9009,47.8089,47.8952,175000.0
2011-03-21 12:20:00,83.32,83.32,83.2,83.25,167400.0,47.8952,47.8952,47.8262,47.8549,167400.0
2011-03-21 12:25:00,83.25,83.3,83.22,83.3,111300.0,47.8549,47.8837,47.8377,47.8837,111300.0
2011-03-21 12:30:00,83.3,83.32,83.21,83.26,142600.0,47.8837,47.8952,47.8319,47.8607,142600.0
2011-03-21 12:35:00,83.26,83.32,83.19,83.23,120400.0,47.8607,47.8952,47.8204,47.8434,120400.0
2011-03-21 12:40:00,83.22,83.24,83.16,83.19,122000.0,47.8377,47.8492,47.8032,47.8204,122000.0
2011-03-21 12:45:00,83.19,83.23,83.15,83.21,107000.0,47.8204,47.8434,47.7975,47.8319,107000.0
2011-03-21 12:50:00,83.21,83.31,83.19,83.31,92100.0,47.8319,47.8894,47.8204,47.8894,92100.0
2011-03-21 12:55:00,83.31,83.31,83.21,83.26,73200.0,47.8894,47.8894,47.8319,47.8607,73200.0
2011-03-21 13:00:00,83.27,83.3,83.11,83.14,128700.0,47.8664,47.8837,47.7745,47.7917,128700.0
2011-03-21 13:05:00,83.15,83.19,83.11,83.11,131200.0,47.7975,47.8204,47.7745,47.7745,131200.0
2011-03-21 13:10:00,83.12,83.13,83.05,83.05,72600.0,47.7802,47.786,47.74,47.74,72600.0
2011-03-21 13:15:00,83.06,83.17,83.04,83.08,86700.0,47.7457,47.8089,47.7342,47.7572,86700.0
2011-03-21 13:20:00,83.09,83.17,83.06,83.14,74100.0,47.763,47.8089,47.7457,47.7917,74100.0
2011-03-21 13:25:00,83.14,83.16,83.0,83.03,87900.0,47.7917,47.8032,47.7112,47.7285,87900.0
2011-03-21 13:30:00,83.03,83.03,82.97,82.99,104600.0,47.7285,47.7285,47.694,47.7055,104600.0
2011-03-21 13:35:00,82.99,83.12,82.98,83.07,98900.0,47.7055,47.7802,47.6997,47.7515,98900.0
2011-03-21 13:40:00,83.08,83.15,83.06,83.07,95500.0,47.7572,47.7975,47.7457,47.7515,95500.0
2011-03-21 13:45:00,83.06,83.1,83.01,83.01,183300.0,47.7457,47.7687,47.717,47.717,183300.0
2011-03-21 13:50:00,83.02,83.07,83.01,83.03,62600.0,47.7227,47.7515,47.717,47.7285,62600.0
2011-03-21 13:55:00,83.02,83.09,83.01,83.08,131800.0,47.7227,47.763,47.717,47.7572,131800.0
2011-03-21 14:00:00,83.08,83.13,83.01,83.04,91300.0,47.7572,47.786,47.717,47.7342,91300.0
2011-03-21 14:05:00,83.04,83.04,82.97,83.02,114700.0,47.7342,47.7342,47.694,47.7227,114700.0
2011-03-21 14:10:00,83.02,83.05,82.95,83.02,88700.0,47.7227,47.74,47.6825,47.7227,88700.0
2011-03-21 14:15:00,83.02,83.05,82.95,82.99,97900.0,47.7227,47.74,47.6825,47.7055,97900.0
2011-03-21 14:20:00,83.0,83.03,82.92,82.93,89700.0,47.7112,47.7285,47.6652,47.671,89700.0
2011-03-21 14:25:00,82.93,82.96,82.92,82.95,128300.0,47.671,47.6882,47.6652,47.6825,128300.0
2011-03-21 14:30:00,82.95,82.98,82.92,82.97,176700.0,47.6825,47.6997,47.6652,47.694,176700.0
2011-03-21 14:35:00,82.97,83.0,82.93,82.93,163100.0,47.694,47.7112,47.671,47.671,163100.0
2011-03-21 14:40:00,82.94,82.95,82.84,82.84,113100.0,47.6767,47.6825,47.6193,47.6193,113100.0
2011-03-21 14:45:00,82.84,82.94,82.84,82.89,120900.0,47.6193,47.6767,47.6193,47.648,120900.0
2011-03-21 14:50:00,82.89,82.89,82.71,82.75,178900.0,47.648,47.648,47.5445,47.5675,178900.0
2011-03-21 14:55:00,82.75,82.76,82.7,82.75,170400.0,47.5675,47.5733,47.5388,47.5675,170400.0
2011-03-21 15:00:00,82.76,82.84,82.75,82.76,115500.0,47.5733,47.6193,47.5675,47.5733,115500.0
2011-03-21 15:05:00,82.76,82.88,82.76,82.88,143100.0,47.5733,47.6422,47.5733,47.6422,143100.0
2011-03-21 15:10:00,82.87,82.88,82.77,82.78,175700.0,47.6365,47.6422,47.579,47.5848,175700.0
2011-03-21 15:15:00,82.78,82.83,82.66,82.67,207300.0,47.5848,47.6135,47.5158,47.5215,207300.0
2011-03-21 15:20:00,82.67,82.69,82.53,82.59,291000.0,47.5215,47.533,47.4411,47.4755,291000.0
2011-03-21 15:25:00,82.6,82.65,82.56,82.62,216800.0,47.4813,47.51,47.4583,47.4928,216800.0
2011-03-21 15:30:00,82.63,82.77,82.62,82.75,298600.0,47.4985,47.579,47.4928,47.5675,298600.0
2011-03-21 15:35:00,82.75,82.75,82.64,82.71,213600.0,47.5675,47.5675,47.5043,47.5445,213600.0
2011-03-21 15:40:00,82.7,82.73,82.64,82.7,278700.0,47.5388,47.556,47.5043,47.5388,278700.0
2011-03-21 15:45:00,82.7,82.72,82.65,82.7,451000.0,47.5388,47.5503,47.51,47.5388,451000.0
2011-03-21 15:50:00,82.69,82.83,82.65,82.8,401800.0,47.533,47.6135,47.51,47.5963,401800.0
2011-03-21 15:55:00,82.8,82.87,82.73,82.86,816700.0,47.5963,47.6365,47.556,47.6307,816700.0
2011-03-22 09:30:00,83.1,83.13,82.8,82.98,496700.0,47.7687,47.786,47.5963,47.6997,496700.0
2011-03-22 09:35:00,82.98,83.23,82.96,83.1,165100.0,47.6997,47.8434,47.6882,47.7687,165100.0
2011-03-22 09:40:00,83.09,83.1,82.88,82.92,200400.0,47.763,47.7687,47.6422,47.6652,200400.0
2011-03-22 09:45:00,82.93,83.03,82.79,82.82,251800.0,47.671,47.7285,47.5905,47.6078,251800.0
2011-03-22 09:50:00,82.82,82.87,82.53,82.6,281600.0,47.6078,47.6365,47.4411,47.4813,281600.0
2011-03-22 09:55:00,82.6,82.73,82.59,82.62,174900.0,47.4813,47.556,47.4755,47.4928,174900.0
2011-03-22 10:00:00,82.63,82.89,82.58,82.83,173900.0,47.4985,47.648,47.4698,47.6135,173900.0
2011-03-22 10:05:00,82.82,82.86,82.72,82.77,150400.0,47.6078,47.6307,47.5503,47.579,150400.0
2011-03-22 10:10:00,82.78,82.8,82.62,82.78,166600.0,47.5848,47.5963,47.4928,47.5848,166600.0
2011-03-22 10:15:00,82.78,82.8,82.64,82.7,200800.0,47.5848,47.5963,47.5043,47.5388,200800.0
2011-03-22 10:20:00,82.69,82.74,82.65,82.7,133200.0,47.533,47.5618,47.51,47.5388,133200.0
2011-03-22 10:25:00,82.71,82.89,82.68,82.86,133800.0,47.5445,47.648,47.5273,47.6307,133800.0
2011-03-22 10:30:00,82.86,82.96,82.82,82.92,191500.0,47.6307,47.6882,47.6078,47.6652,191500.0
2011-03-22 10:35:00,82.92,82.95,82.85,82.89,135700.0,47.6652,47.6825,47.625,47.648,135700.0
2011-03-22 10:40:00,82.9,82.96,82.73,82.74,155800.0,47.6537,47.6882,47.556,47.5618,155800.0
2011-03-22 10:45:00,82.74,82.82,82.73,82.74,122100.0,47.5618,47.6078,47.556,47.5618,122100.0
2011-03-22 10:50:00,82.74,82.8,82.72,82.75,136300.0,47.5618,47.5963,47.5503,47.5675,136300.0
2011-03-22 10:55:00,82.76,82.77,82.51,82.51,191700.0,47.5733,47.579,47.4296,47.4296,191700.0
2011-03-22 11:00:00,82.51,82.6,82.47,82.47,211500.0,47.4296,47.4813,47.4066,47.4066,211500.0
2011-03-22 11:05:00,82.48,82.58,82.39,82.58,173400.0,47.4123,47.4698,47.3606,47.4698,173400.0
2011-03-22 11:10:00,82.58,82.63,82.55,82.56,160500.0,47.4698,47.4985,47.4526,47.4583,160500.0
2011-03-22 11:15:00,82.55,82.68,82.54,82.57,204300.0,47.4526,47.5273,47.4468,47.464,204300.0
2011-03-22 11:20:00,82.57,82.67,82.5,82.64,137400.0,47.464,47.5215,47.4238,47.5043,137400.0
2011-03-22 11:25:00,82.65,82.69,82.57,82.67,143500.0,47.51,47.533,47.464,47.5215,143500.0
2011-03-22 11:30:00,82.67,82.68,82.52,82.64,108000.0,47.5215,47.5273,47.4353,47.5043,108000.0
2011-03-22 11:35:00,82.63,82.72,82.59,82.62,113400.0,47.4985,47.5503,47.4755,47.4928,113400.0
2011-03-22 11:40:00,82.61,82.65,82.58,82.63,114600.0,47.487,47.51,47.4698,47.4985,114600.0
2011-03-22 11:45:00,82.62,82.67,82.51,82.67,109900.0,47.4928,47.5215,47.4296,47.5215,109900.0
2011-03-22 11:50:00,82.66,82.78,82.64,82.67,114700.0,47.5158,47.5848,47.5043,47.5215,114700.0
2011-03-22 11:55:00,82.66,82.67,82.58,82.61,107700.0,47.5158,47.5215,47.4698,47.487,107700.0
2011-03-22 12:00:00,82.62,82.68,82.54,82.56,135500.0,47.4928,47.5273,47.4468,47.4583,135500.0
2011-03-22 12:05:00,82.56,82.58,82.51,82.52,198800.0,47.4583,47.4698,47.4296,47.4353,198800.0
2011-03-22 12:10:00,82.51,82.58,82.45,82.57,170400.0,47.4296,47.4698,47.3951,47.464,170400.0
2011-03-22 12:15:00,82.58,82.65,82.55,82.6,96600.0,47.4698,47.51,47.4526,47.4813,96600.0
2011-03-22 12:20:00,82.59,82.7,82.59,82.64,76900.0,47.4755,47.5388,47.4755,47.5043,76900.0
2011-03-22 12:25:00,82.63,82.67,82.55,82.58,158100.0,47.4985,47.5215,47.4526,47.4698,158100.0
2011-03-22 12:30:00,82.57,82.58,82.48,82.48,97800.0,47.464,47.4698,47.4123,47.4123,97800.0
2011-03-22 12:35:00,82.49,82.49,82.41,82.45,90100.0,47.4181,47.4181,47.3721,47.3951,90100.0
2011-03-22 12:40:00,82.45,82.53,82.4,82.53,120900.0,47.3951,47.4411,47.3663,47.4411,120900.0
2011-03-22 12:45:00,82.52,82.6,82.51,82.58,81300.0,47.4353,47.4813,47.4296,47.4698,81300.0
2011-03-22 12:50:00,82.59,82.62,82.47,82.55,93400.0,47.4755,47.4928,47.4066,47.4526,93400.0
2011-03-22 12:55:00,82.56,82.63,82.56,82.6,104300.0,47.4583,47.4985,47.4583,47.4813,104300.0
2011-03-22 13:00:00,82.6,82.64,82.56,82.63,105900.0,47.4813,47.5043,47.4583,47.4985,105900.0
2011-03-22 13:05:00,82.63,82.69,82.6,82.65,160900.0,47.4985,47.533,47.4813,47.51,160900.0
2011-03-22 13:10:00,82.64,82.74,82.62,82.74,119700.0,47.5043,47.5618,47.4928,47.5618,119700.0
2011-03-22 13:15:00,82.74,82.74,82.58,82.59,113100.0,47.5618,47.5618,47.4698,47.4755,113100.0
2011-03-22 13:20:00,82.59,82.62,82.56,82.61,137600.0,47.4755,47.4928,47.4583,47.487,137600.0
2011-03-22 13:25:00,82.6,82.61,82.54,82.56,84000.0,47.4813,47.487,47.4468,47.4583,84000.0
2011-03-22 13:30:00,82.56,82.61,82.5,82.58,119200.0,47.4583,47.487,47.4238,47.4698,119200.0
2011-03-22 13:35:00,82.57,82.61,82.52,82.54,105200.0,47.464,47.487,47.4353,47.4468,105200.0
2011-03-22 13:40:00,82.55,82.55,82.48,82.49,75900.0,47.4526,47.4526,47.4123,47.4181,75900.0
2011-03-22 13:45:00,82.48,82.54,82.46,82.51,86500.0,47.4123,47.4468,47.4008,47.4296,86500.0
2011-03-22 13:50:00,82.51,82.61,82.5,82.55,138000.0,47.4296,47.487,47.4238,47.4526,138000.0
2011-03-22 13:55:00,82.56,82.64,82.56,82.58,103700.0,47.4583,47.5043,47.4583,47.4698,103700.0
2011-03-22 14:00:00,82.59,82.61,82.52,82.54,93700.0,47.4755,47.487,47.4353,47.4468,93700.0
2011-03-22 14:05:00,82.54,82.56,82.44,82.47,186300.0,47.4468,47.4583,47.3893,47.4066,186300.0
2011-03-22 14:10:00,82.46,82.51,82.35,82.39,123400.0,47.4008,47.4296,47.3376,47.3606,123400.0
2011-03-22 14:15:00,82.39,82.47,82.33,82.43,177800.0,47.3606,47.4066,47.3261,47.3836,177800.0
2011-03-22 14:20:00,82.42,82.48,82.37,82.46,158000.0,47.3778,47.4123,47.3491,47.4008,158000.0
2011-03-22 14:25:00,82.45,82.48,82.38,82.4,160700.0,47.3951,47.4123,47.3548,47.3663,160700.0
2011-03-22 14:30:00,82.41,82.45,82.38,82.41,109200.0,47.3721,47.3951,47.3548,47.3721,109200.0
2011-03-22 14:35:00,82.41,82.54,82.34,82.42,328900.0,47.3721,47.4468,47.3318,47.3778,328900.0
2011-03-22 14:40:00,82.41,82.45,82.36,82.45,132200.0,47.3721,47.3951,47.3433,47.3951,132200.0
2011-03-22 14:45:00,82.45,82.54,82.42,82.5,217100.0,47.3951,47.4468,47.3778,47.4238,217100.0
2011-03-22 14:50:00,82.51,82.59,82.43,82.58,122000.0,47.4296,47.4755,47.3836,47.4698,122000.0
2011-03-22 14:55:00,82.59,82.68,82.58,82.59,140700.0,47.4755,47.5273,47.4698,47.4755,140700.0
2011-03-22 15:00:00,82.6,82.63,82.44,82.47,125300.0,47.4813,47.4985,47.3893,47.4066,125300.0
2011-03-22 15:05:00,82.46,82.53,82.42,82.49,155700.0,47.4008,47.4411,47.3778,47.4181,155700.0
2011-03-22 15:10:00,82.5,82.65,82.49,82.65,131800.0,47.4238,47.51,47.4181,47.51,131800.0
2011-03-22 15:15:00,82.64,82.65,82.59,82.65,121800.0,47.5043,47.51,47.4755,47.51,121800.0
2011-03-22 15:20:00,82.65,82.68,82.59,82.6,101700.0,47.51,47.5273,47.4755,47.4813,101700.0
2011-03-22 15:25:00,82.59,82.63,82.57,82.6,113700.0,47.4755,47.4985,47.464,47.4813,113700.0
2011-03-22 15:30:00,82.6,82.7,82.6,82.68,206000.0,47.4813,47.5388,47.4813,47.5273,206000.0
2011-03-22 15:35:00,82.67,82.8,82.67,82.73,361200.0,47.5215,47.5963,47.5215,47.556,361200.0
2011-03-22 15:40:00,82.74,82.74,82.59,82.7,313500.0,47.5618,47.5618,47.4755,47.5388,313500.0
2011-03-22 15:45:00,82.71,82.76,82.67,82.67,357400.0,47.5445,47.5733,47.5215,47.5215,357400.0
2011-03-22 15:50:00,82.68,82.68,82.54,82.56,379400.0,47.5273,47.5273,47.4468,47.4583,379400.0
2011-03-22 15:55:00,82.56,82.65,82.53,82.53,713700.0,47.4583,47.51,47.4411,47.4411,713700.0
2011-03-23 09:30:00,82.65,83.0,82.46,82.59,373200.0,47.51,47.7112,47.4008,47.4755,373200.0
2011-03-23 09:35:00,82.6,82.6,82.27,82.34,258600.0,47.4813,47.4813,47.2916,47.3318,258600.0
2011-03-23 09:40:00,82.33,82.5,82.21,82.26,219500.0,47.3261,47.4238,47.2571,47.2858,219500.0
2011-03-23 09:45:00,82.26,82.41,82.21,82.28,170000.0,47.2858,47.3721,47.2571,47.2973,170000.0
2011-03-23 09:50:00,82.28,82.34,82.2,82.34,111100.0,47.2973,47.3318,47.2514,47.3318,111100.0
2011-03-23 09:55:00,82.33,82.59,82.33,82.57,122500.0,47.3261,47.4755,47.3261,47.464,122500.0
2011-03-23 10:00:00,82.56,82.56,82.22,82.3,221500.0,47.4583,47.4583,47.2629,47.3088,221500.0
2011-03-23 10:05:00,82.3,82.3,82.12,82.14,216800.0,47.3088,47.3088,47.2054,47.2169,216800.0
2011-03-23 10:10:00,82.14,82.24,82.07,82.23,342300.0,47.2169,47.2744,47.1766,47.2686,342300.0
2011-03-23 10:15:00,82.22,82.31,82.07,82.1,177800.0,47.2629,47.3146,47.1766,47.1939,177800.0
2011-03-23 10:20:00,82.11,82.2,82.09,82.13,107000.0,47.1996,47.2514,47.1881,47.2111,107000.0
2011-03-23 10:25:00,82.13,82.32,82.13,82.29,108800.0,47.2111,47.3203,47.2111,47.3031,108800.0
2011-03-23 10:30:00,82.31,82.36,82.21,82.27,139700.0,47.3146,47.3433,47.2571,47.2916,139700.0
2011-03-23 10:35:00,82.27,82.32,82.17,82.22,186000.0,47.2916,47.3203,47.2341,47.2629,186000.0
2011-03-23 10:40:00,82.22,82.23,82.11,82.14,104800.0,47.2629,47.2686,47.1996,47.2169,104800.0
2011-03-23 10:45:00,82.13,82.14,82.0,82.09,169900.0,47.2111,47.2169,47.1364,47.1881,169900.0
2011-03-23 10:50:00,82.1,82.22,82.06,82.16,83900.0,47.1939,47.2629,47.1709,47.2284,83900.0
2011-03-23 10:55:00,82.16,82.22,82.15,82.19,102700.0,47.2284,47.2629,47.2226,47.2456,102700.0
2011-03-23 11:00:00,82.2,82.24,82.13,82.21,136100.0,47.2514,47.2744,47.2111,47.2571,136100.0
2011-03-23 11:05:00,82.22,82.24,82.12,82.18,76900.0,47.2629,47.2744,47.2054,47.2399,76900.0
2011-03-23 11:10:00,82.18,82.24,82.14,82.16,85100.0,47.2399,47.2744,47.2169,47.2284,85100.0
2011-03-23 11:15:00,82.15,82.17,82.12,82.16,127900.0,47.2226,47.2341,47.2054,47.2284,127900.0
2011-03-23 11:20:00,82.15,82.19,82.11,82.19,73700.0,47.2226,47.2456,47.1996,47.2456,73700.0
2011-03-23 11:25:00,82.18,82.21,82.15,82.17,127600.0,47.2399,47.2571,47.2226,47.2341,127600.0
2011-03-23 11:30:00,82.17,82.27,82.17,82.19,132700.0,47.2341,47.2916,47.2341,47.2456,132700.0
2011-03-23 11:35:00,82.2,82.23,82.03,82.13,161400.0,47.2514,47.2686,47.1536,47.2111,161400.0
2011-03-23 11:40:00,82.13,82.17,82.09,82.13,109500.0,47.2111,47.2341,47.1881,47.2111,109500.0
2011-03-23 11:45:00,82.13,82.22,82.12,82.12,94700.0,47.2111,47.2629,47.2054,47.2054,94700.0
2011-03-23 11:50:00,82.12,82.17,82.08,82.12,72900.0,47.2054,47.2341,47.1824,47.2054,72900.0
2011-03-23 11:55:00,82.13,82.16,82.06,82.1,66200.0,47.2111,47.2284,47.1709,47.1939,66200.0
2011-03-23 12:00:00,82.1,82.17,82.09,82.11,58300.0,47.1939,47.2341,47.1881,47.1996,58300.0
2011-03-23 12:05:00,82.12,82.17,82.08,82.11,125800.0,47.2054,47.2341,47.1824,47.1996,125800.0
2011-03-23 12:10:00,82.11,82.14,82.03,82.11,119400.0,47.1996,47.2169,47.1536,47.1996,119400.0
2011-03-23 12:15:00,82.1,82.14,82.02,82.13,99300.0,47.1939,47.2169,47.1479,47.2111,99300.0
2011-03-23 12:20:00,82.13,82.24,82.13,82.23,169900.0,47.2111,47.2744,47.2111,47.2686,169900.0
2011-03-23 12:25:00,82.22,82.34,82.22,82.22,228500.0,47.2629,47.3318,47.2629,47.2629,228500.0
2011-03-23 12:30:00,82.22,82.24,82.11,82.17,185700.0,47.2629,47.2744,47.1996,47.2341,185700.0
2011-03-23 12:35:00,82.17,82.31,82.17,82.27,109300.0,47.2341,47.3146,47.2341,47.2916,109300.0
2011-03-23 12:40:00,82.28,82.46,82.28,82.37,146600.0,47.2973,47.4008,47.2973,47.3491,146600.0
2011-03-23 12:45:00,82.36,82.43,82.3,82.32,84600.0,47.3433,47.3836,47.3088,47.3203,84600.0
2011-03-23 12:50:00,82.32,82.36,82.26,82.27,53200.0,47.3203,47.3433,47.2858,47.2916,53200.0
2011-03-23 12:55:00,82.27,82.34,82.25,82.25,75200.0,47.2916,47.3318,47.2801,47.2801,75200.0
2011-03-23 13:00:00,82.26,82.27,82.17,82.19,90000.0,47.2858,47.2916,47.2341,47.2456,90000.0
2011-03-23 13:05:00,82.18,82.23,82.16,82.2,92700.0,47.2399,47.2686,47.2284,47.2514,92700.0
2011-03-23 13:10:00,82.2,82.24,82.16,82.17,76200.0,47.2514,47.2744,47.2284,47.2341,76200.0
2011-03-23 13:15:00,82.18,82.25,82.16,82.2,151700.0,47.2399,47.2801,47.2284,47.2514,151700.0
2011-03-23 13:20:00,82.2,82.26,82.16,82.26,81800.0,47.2514,47.2858,47.2284,47.2858,81800.0
2011-03-23 13:25:00,82.26,82.26,82.18,82.24,109300.0,47.2858,47.2858,47.2399,47.2744,109300.0
2011-03-23 13:30:00,82.25,82.26,82.15,82.19,167200.0,47.2801,47.2858,47.2226,47.2456,167200.0
2011-03-23 13:35:00,82.18,82.25,82.15,82.22,79800.0,47.2399,47.2801,47.2226,47.2629,79800.0
2011-03-23 13:40:00,82.22,82.27,82.18,82.26,65200.0,47.2629,47.2916,47.2399,47.2858,65200.0
2011-03-23 13:45:00,82.27,82.33,82.22,82.33,106500.0,47.2916,47.3261,47.2629,47.3261,106500.0
2011-03-23 13:50:00,82.32,82.44,82.32,82.41,206600.0,47.3203,47.3893,47.3203,47.3721,206600.0
2011-03-23 13:55:00,82.41,82.44,82.37,82.4,114200.0,47.3721,47.3893,47.3491,47.3663,114200.0
2011-03-23 14:00:00,82.4,82.4,82.31,82.34,123300.0,47.3663,47.3663,47.3146,47.3318,123300.0
2011-03-23 14:05:00,82.33,82.42,82.3,82.37,81900.0,47.3261,47.3778,47.3088,47.3491,81900.0
2011-03-23 14:10:00,82.37,82.37,82.28,82.31,131200.0,47.3491,47.3491,47.2973,47.3146,131200.0
2011-03-23 14:15:00,82.31,82.35,82.27,82.33,103900.0,47.3146,47.3376,47.2916,47.3261,103900.0
2011-03-23 14:20:00,82.33,82.34,82.23,82.25,114000.0,47.3261,47.3318,47.2686,47.2801,114000.0
2011-03-23 14:25:00,82.24,82.31,82.21,82.29,92200.0,47.2744,47.3146,47.2571,47.3031,92200.0
2011-03-23 14:30:00,82.29,82.33,82.25,82.32,80900.0,47.3031,47.3261,47.2801,47.3203,80900.0
2011-03-23 14:35:00,82.32,82.33,82.23,82.27,59300.0,47.3203,47.3261,47.2686,47.2916,59300.0
2011-03-23 14:40:00,82.26,82.3,82.23,82.3,146300.0,47.2858,47.3088,47.2686,47.3088,146300.0
2011-03-23 14:45:00,82.3,82.3,82.2,82.29,131000.0,47.3088,47.3088,47.2514,47.3031,131000.0
2011-03-23 14:50:00,82.29,82.45,82.29,82.43,249600.0,47.3031,47.3951,47.3031,47.3836,249600.0
2011-03-23 14:55:00,82.43,82.52,82.43,82.5,244700.0,47.3836,47.4353,47.3836,47.4238,244700.0
2011-03-23 15:00:00,82.5,82.58,82.46,82.57,159500.0,47.4238,47.4698,47.4008,47.464,159500.0
2011-03-23 15:05:00,82.56,82.56,82.42,82.47,149700.0,47.4583,47.4583,47.3778,47.4066,149700.0
2011-03-23 15:10:00,82.47,82.73,82.43,82.65,339200.0,47.4066,47.556,47.3836,47.51,339200.0
2011-03-23 15:15:00,82.66,82.79,82.66,82.75,327100.0,47.5158,47.5905,47.5158,47.5675,327100.0
2011-03-23 15:20:00,82.75,82.84,82.67,82.79,331300.0,47.5675,47.6193,47.5215,47.5905,331300.0
2011-03-23 15:25:00,82.79,82.79,82.66,82.74,237900.0,47.5905,47.5905,47.5158,47.5618,237900.0
2011-03-23 15:30:00,82.74,82.78,82.69,82.72,264600.0,47.5618,47.5848,47.533,47.5503,264600.0
2011-03-23 15:35:00,82.72,82.74,82.59,82.65,379300.0,47.5503,47.5618,47.4755,47.51,379300.0
2011-03-23 15:40:00,82.66,82.78,82.62,82.76,326000.0,47.5158,47.5848,47.4928,47.5733,326000.0
2011-03-23 15:45:00,82.77,82.84,82.73,82.83,472200.0,47.579,47.6193,47.556,47.6135,472200.0
2011-03-23 15:50:00,82.83,82.89,82.7,82.84,413600.0,47.6135,47.648,47.5388,47.6193,413600.0
2011-03-23 15:55:00,82.85,82.85,82.61,82.63,703500.0,47.625,47.625,47.487,47.4985,703500.0
2011-03-24 09:30:00,82.78,83.2,82.62,83.17,439200.0,47.5848,47.8262,47.4928,47.8089,439200.0
2011-03-24 09:35:00,83.18,83.39,83.03,83.35,355700.0,47.8147,47.9354,47.7285,47.9124,355700.0
2011-03-24 09:40:00,83.35,83.42,83.04,83.23,391400.0,47.9124,47.9527,47.7342,47.8434,391400.0
2011-03-24 09:45:00,83.23,83.44,83.18,83.36,186100.0,47.8434,47.9642,47.8147,47.9182,186100.0
2011-03-24 09:50:00,83.35,83.47,83.23,83.23,302400.0,47.9124,47.9814,47.8434,47.8434,302400.0
2011-03-24 09:55:00,83.24,83.32,83.07,83.1,275100.0,47.8492,47.8952,47.7515,47.7687,275100.0
2011-03-24 10:00:00,83.09,83.12,82.89,83.1,224900.0,47.763,47.7802,47.648,47.7687,224900.0
2011-03-24 10:05:00,83.11,83.17,83.07,83.13,303800.0,47.7745,47.8089,47.7515,47.786,303800.0
2011-03-24 10:10:00,83.13,83.13,82.85,82.96,372700.0,47.786,47.786,47.625,47.6882,372700.0
2011-03-24 10:15:00,82.96,83.02,82.91,82.96,174200.0,47.6882,47.7227,47.6595,47.6882,174200.0
2011-03-24 10:20:00,82.96,83.25,82.94,83.23,197400.0,47.6882,47.8549,47.6767,47.8434,197400.0
2011-03-24 10:25:00,83.23,83.3,83.19,83.27,218200.0,47.8434,47.8837,47.8204,47.8664,218200.0
2011-03-24 10:30:00,83.27,83.37,83.22,83.36,213400.0,47.8664,47.9239,47.8377,47.9182,213400.0
2011-03-24 10:35:00,83.37,83.39,83.3,83.31,163800.0,47.9239,47.9354,47.8837,47.8894,163800.0
2011-03-24 10:40:00,83.32,83.33,83.19,83.23,198200.0,47.8952,47.9009,47.8204,47.8434,198200.0
2011-03-24 10:45:00,83.23,83.28,83.08,83.11,132300.0,47.8434,47.8722,47.7572,47.7745,132300.0
2011-03-24 10:50:00,83.11,83.29,83.1,83.2,159700.0,47.7745,47.8779,47.7687,47.8262,159700.0
2011-03-24 10:55:00,83.2,83.36,83.2,83.28,290600.0,47.8262,47.9182,47.8262,47.8722,290600.0
2011-03-24 11:00:00,83.27,83.45,83.27,83.37,202800.0,47.8664,47.9699,47.8664,47.9239,202800.0
2011-03-24 11:05:00,83.37,83.39,83.29,83.3,148700.0,47.9239,47.9354,47.8779,47.8837,148700.0
2011-03-24 11:10:00,83.31,83.37,83.27,83.31,122700.0,47.8894,47.9239,47.8664,47.8894,122700.0
2011-03-24 11:15:00,83.3,83.31,83.2,83.26,78600.0,47.8837,47.8894,47.8262,47.8607,78600.0
2011-03-24 11:20:00,83.27,83.38,83.26,83.31,148200.0,47.8664,47.9297,47.8607,47.8894,148200.0
2011-03-24 11:25:00,83.32,83.33,83.2,83.21,96100.0,47.8952,47.9009,47.8262,47.8319,96100.0
2011-03-24 11:30:00,83.21,83.31,83.18,83.26,249100.0,47.8319,47.8894,47.8147,47.8607,249100.0
2011-03-24 11:35:00,83.27,83.32,83.23,83.24,158200.0,47.8664,47.8952,47.8434,47.8492,158200.0
2011-03-24 11:40:00,83.25,83.26,83.18,83.2,149300.0,47.8549,47.8607,47.8147,47.8262,149300.0
2011-03-24 11:45:00,83.2,83.22,83.11,83.16,112000.0,47.8262,47.8377,47.7745,47.8032,112000.0
2011-03-24 11:50:00,83.16,83.18,83.11,83.12,118500.0,47.8032,47.8147,47.7745,47.7802,118500.0
2011-03-24 11:55:00,83.12,83.21,83.12,83.18,106200.0,47.7802,47.8319,47.7802,47.8147,106200.0
2011-03-24 12:00:00,83.17,83.27,83.16,83.24,153800.0,47.8089,47.8664,47.8032,47.8492,153800.0
2011-03-24 12:05:00,83.25,83.26,83.18,83.18,123800.0,47.8549,47.8607,47.8147,47.8147,123800.0
2011-03-24 12:10:00,83.17,83.2,83.08,83.09,105900.0,47.8089,47.8262,47.7572,47.763,105900.0
2011-03-24 12:15:00,83.09,83.11,83.05,83.07,187400.0,47.763,47.7745,47.74,47.7515,187400.0
2011-03-24 12:20:00,83.06,83.06,82.99,83.03,122700.0,47.7457,47.7457,47.7055,47.7285,122700.0
2011-03-24 12:25:00,83.04,83.1,83.0,83.0,160700.0,47.7342,47.7687,47.7112,47.7112,160700.0
2011-03-24 12:30:00,83.0,83.0,82.85,82.87,185400.0,47.7112,47.7112,47.625,47.6365,185400.0
2011-03-24 12:35:00,82.87,83.0,82.87,82.96,128300.0,47.6365,47.7112,47.6365,47.6882,128300.0
2011-03-24 12:40:00,82.96,83.0,82.89,82.99,68900.0,47.6882,47.7112,47.648,47.7055,68900.0
2011-03-24 12:45:00,82.99,83.01,82.91,82.91,65000.0,47.7055,47.717,47.6595,47.6595,65000.0
2011-03-24 12:50:00,82.91,82.92,82.77,82.83,166500.0,47.6595,47.6652,47.579,47.6135,166500.0
2011-03-24 12:55:00,82.82,82.82,82.72,82.8,148900.0,47.6078,47.6078,47.5503,47.5963,148900.0
2011-03-24 13:00:00,82.79,82.85,82.74,82.83,106200.0,47.5905,47.625,47.5618,47.6135,106200.0
2011-03-24 13:05:00,82.83,82.85,82.75,82.79,74900.0,47.6135,47.625,47.5675,47.5905,74900.0
2011-03-24 13:10:00,82.78,82.79,82.7,82.77,80500.0,47.5848,47.5905,47.5388,47.579,80500.0
2011-03-24 13:15:00,82.77,82.8,82.74,82.74,145000.0,47.579,47.5963,47.5618,47.5618,145000.0
2011-03-24 13:20:00,82.74,82.75,82.66,82.71,69900.0,47.5618,47.5675,47.5158,47.5445,69900.0
2011-03-24 13:25:00,82.71,82.76,82.7,82.75,67700.0,47.5445,47.5733,47.5388,47.5675,67700.0
2011-03-24 13:30:00,82.74,82.79,82.72,82.76,135600.0,47.5618,47.5905,47.5503,47.5733,135600.0
2011-03-24 13:35:00,82.77,82.79,82.73,82.75,136200.0,47.579,47.5905,47.556,47.5675,136200.0
2011-03-24 13:40:00,82.75,82.77,82.72,82.75,100700.0,47.5675,47.579,47.5503,47.5675,100700.0
2011-03-24 13:45:00,82.74,82.74,82.57,82.62,259700.0,47.5618,47.5618,47.464,47.4928,259700.0
2011-03-24 13:50:00,82.6,82.64,82.55,82.64,93100.0,47.4813,47.5043,47.4526,47.5043,93100.0
2011-03-24 13:55:00,82.64,82.75,82.63,82.75,111500.0,47.5043,47.5675,47.4985,47.5675,111500.0
2011-03-24 14:00:00,82.74,82.87,82.72,82.86,131800.0,47.5618,47.6365,47.5503,47.6307,131800.0
2011-03-24 14:05:00,82.86,82.9,82.83,82.86,209700.0,47.6307,47.6537,47.6135,47.6307,209700.0
2011-03-24 14:10:00,82.87,82.87,82.76,82.77,183800.0,47.6365,47.6365,47.5733,47.579,183800.0
2011-03-24 14:15:00,82.77,82.81,82.76,82.79,137500.0,47.579,47.602,47.5733,47.5905,137500.0
2011-03-24 14:20:00,82.8,82.83,82.74,82.76,163200.0,47.5963,47.6135,47.5618,47.5733,163200.0
2011-03-24 14:25:00,82.75,82.8,82.74,82.79,101400.0,47.5675,47.5963,47.5618,47.5905,101400.0
2011-03-24 14:30:00,82.78,82.82,82.77,82.81,136900.0,47.5848,47.6078,47.579,47.602,136900.0
2011-03-24 14:35:00,82.81,82.86,82.72,82.73,186800.0,47.602,47.6307,47.5503,47.556,186800.0
2011-03-24 14:40:00,82.74,82.8,82.72,82.78,109300.0,47.5618,47.5963,47.5503,47.5848,109300.0
2011-03-24 14:45:00,82.78,82.82,82.75,82.77,225700.0,47.5848,47.6078,47.5675,47.579,225700.0
2011-03-24 14:50:00,82.77,82.82,82.74,82.74,136500.0,47.579,47.6078,47.5618,47.5618,136500.0
2011-03-24 14:55:00,82.75,82.8,82.73,82.78,137200.0,47.5675,47.5963,47.556,47.5848,137200.0
2011-03-24 15:00:00,82.78,82.79,82.71,82.76,119600.0,47.5848,47.5905,47.5445,47.5733,119600.0
2011-03-24 15:05:00,82.75,82.8,82.72,82.79,117700.0,47.5675,47.5963,47.5503,47.5905,117700.0
2011-03-24 15:10:00,82.8,82.8,82.74,82.77,128700.0,47.5963,47.5963,47.5618,47.579,128700.0
2011-03-24 15:15:00,82.76,82.92,82.75,82.89,303700.0,47.5733,47.6652,47.5675,47.648,303700.0
2011-03-24 15:20:00,82.89,82.92,82.84,82.9,358200.0,47.648,47.6652,47.6193,47.6537,358200.0
2011-03-24 15:25:00,82.9,82.9,82.8,82.84,347500.0,47.6537,47.6537,47.5963,47.6193,347500.0
2011-03-24 15:30:00,82.84,82.88,82.8,82.81,191700.0,47.6193,47.6422,47.5963,47.602,191700.0
2011-03-24 15:35:00,82.82,82.83,82.67,82.76,281900.0,47.6078,47.6135,47.5215,47.5733,281900.0
2011-03-24 15:40:00,82.76,82.79,82.72,82.74,273100.0,47.5733,47.5905,47.5503,47.5618,273100.0
2011-03-24 15:45:00,82.74,82.81,82.72,82.78,417200.0,47.5618,47.602,47.5503,47.5848,417200.0
2011-03-24 15:50:00,82.77,82.79,82.69,82.75,434800.0,47.579,47.5905,47.533,47.5675,434800.0
2011-03-24 15:55:00,82.74,82.78,82.71,82.74,567900.0,47.5618,47.5848,47.5445,47.5618,567900.0
2011-03-25 09:30:00,82.99,83.03,82.82,82.99,415700.0,47.7055,47.7285,47.6078,47.7055,415700.0
2011-03-25 09:35:00,82.99,83.25,82.98,83.13,530600.0,47.7055,47.8549,47.6997,47.786,530600.0
2011-03-25 09:40:00,83.13,83.21,83.06,83.14,286800.0,47.786,47.8319,47.7457,47.7917,286800.0
2011-03-25 09:45:00,83.13,83.23,83.13,83.21,188000.0,47.786,47.8434,47.786,47.8319,188000.0
2011-03-25 09:50:00,83.21,83.38,83.13,83.35,248300.0,47.8319,47.9297,47.786,47.9124,248300.0
2011-03-25 09:55:00,83.34,83.37,83.22,83.29,180700.0,47.9067,47.9239,47.8377,47.8779,180700.0
2011-03-25 10:00:00,83.29,83.37,83.26,83.29,179800.0,47.8779,47.9239,47.8607,47.8779,179800.0
2011-03-25 10:05:00,83.29,83.33,83.17,83.31,214000.0,47.8779,47.9009,47.8089,47.8894,214000.0
2011-03-25 10:10:00,83.31,83.37,83.29,83.37,130200.0,47.8894,47.9239,47.8779,47.9239,130200.0
2011-03-25 10:15:00,83.37,83.39,83.31,83.38,186500.0,47.9239,47.9354,47.8894,47.9297,186500.0
2011-03-25 10:20:00,83.38,83.57,83.38,83.54,283700.0,47.9297,48.0389,47.9297,48.0216,283700.0
2011-03-25 10:25:00,83.54,83.73,83.54,83.65,296300.0,48.0216,48.1309,48.0216,48.0849,296300.0
2011-03-25 10:30:00,83.66,83.79,83.63,83.68,330800.0,48.0906,48.1653,48.0734,48.1021,330800.0
2011-03-25 10:35:00,83.67,83.69,83.51,83.53,79400.0,48.0964,48.1079,48.0044,48.0159,79400.0
2011-03-25 10:40:00,83.53,83.66,83.53,83.59,177000.0,48.0159,48.0906,48.0159,48.0504,177000.0
2011-03-25 10:45:00,83.58,83.7,83.57,83.64,144400.0,48.0446,48.1136,48.0389,48.0791,144400.0
2011-03-25 10:50:00,83.65,83.76,83.65,83.69,266700.0,48.0849,48.1481,48.0849,48.1079,266700.0
2011-03-25 10:55:00,83.7,83.71,83.59,83.62,89500.0,48.1136,48.1194,48.0504,48.0676,89500.0
2011-03-25 11:00:00,83.63,83.67,83.47,83.53,227000.0,48.0734,48.0964,47.9814,48.0159,227000.0
2011-03-25 11:05:00,83.53,83.58,83.47,83.58,157800.0,48.0159,48.0446,47.9814,48.0446,157800.0
2011-03-25 11:10:00,83.58,83.58,83.47,83.47,98900.0,48.0446,48.0446,47.9814,47.9814,98900.0
2011-03-25 11:15:00,83.46,83.53,83.34,83.52,180200.0,47.9757,48.0159,47.9067,48.0101,180200.0
2011-03-25 11:20:00,83.52,83.55,83.49,83.52,76300.0,48.0101,48.0274,47.9929,48.0101,76300.0
2011-03-25 11:25:00,83.52,83.6,83.52,83.59,115800.0,48.0101,48.0561,48.0101,48.0504,115800.0
2011-03-25 11:30:00,83.59,83.67,83.56,83.67,121000.0,48.0504,48.0964,48.0331,48.0964,121000.0
2011-03-25 11:35:00,83.67,83.74,83.65,83.73,172400.0,48.0964,48.1366,48.0849,48.1309,172400.0
2011-03-25 11:40:00,83.72,83.72,83.66,83.72,63600.0,48.1251,48.1251,48.0906,48.1251,63600.0
2011-03-25 11:45:00,83.73,83.85,83.72,83.79,142900.0,48.1309,48.1998,48.1251,48.1653,142900.0
2011-03-25 11:50:00,83.78,83.8,83.66,83.67,119100.0,48.1596,48.1711,48.0906,48.0964,119100.0
2011-03-25 11:55:00,83.67,83.68,83.61,83.66,105400.0,48.0964,48.1021,48.0619,48.0906,105400.0
2011-03-25 12:00:00,83.67,83.7,83.62,83.66,133600.0,48.0964,48.1136,48.0676,48.0906,133600.0
2011-03-25 12:05:00,83.65,83.71,83.64,83.71,78800.0,48.0849,48.1194,48.0791,48.1194,78800.0
2011-03-25 12:10:00,83.71,83.75,83.69,83.74,79300.0,48.1194,48.1424,48.1079,48.1366,79300.0
2011-03-25 12:15:00,83.74,83.84,83.73,83.8,106200.0,48.1366,48.1941,48.1309,48.1711,106200.0
2011-03-25 12:20:00,83.79,83.8,83.69,83.75,156200.0,48.1653,48.1711,48.1079,48.1424,156200.0
2011-03-25 12:25:00,83.75,83.78,83.69,83.74,208800.0,48.1424,48.1596,48.1079,48.1366,208800.0
2011-03-25 12:30:00,83.73,83.74,83.55,83.56,132800.0,48.1309,48.1366,48.0274,48.0331,132800.0
2011-03-25 12:35:00,83.56,83.6,83.53,83.59,98100.0,48.0331,48.0561,48.0159,48.0504,98100.0
2011-03-25 12:40:00,83.59,83.6,83.43,83.43,87700.0,48.0504,48.0561,47.9584,47.9584,87700.0
2011-03-25 12:45:00,83.44,83.49,83.43,83.44,95800.0,47.9642,47.9929,47.9584,47.9642,95800.0
2011-03-25 12:50:00,83.44,83.46,83.36,83.41,111800.0,47.9642,47.9757,47.9182,47.9469,111800.0
2011-03-25 12:55:00,83.41,83.49,83.41,83.42,110300.0,47.9469,47.9929,47.9469,47.9527,110300.0
2011-03-25 13:00:00,83.43,83.43,83.32,83.33,86400.0,47.9584,47.9584,47.8952,47.9009,86400.0
2011-03-25 13:05:00,83.34,83.47,83.32,83.42,70300.0,47.9067,47.9814,47.8952,47.9527,70300.0
2011-03-25 13:10:00,83.42,83.44,83.37,83.38,74800.0,47.9527,47.9642,47.9239,47.9297,74800.0
2011-03-25 13:15:00,83.38,83.39,83.32,83.32,47700.0,47.9297,47.9354,47.8952,47.8952,47700.0
2011-03-25 13:20:00,83.32,83.4,83.29,83.39,54500.0,47.8952,47.9412,47.8779,47.9354,54500.0
2011-03-25 13:25:00,83.4,83.48,83.4,83.45,70000.0,47.9412,47.9871,47.9412,47.9699,70000.0
2011-03-25 13:30:00,83.45,83.48,83.36,83.41,61700.0,47.9699,47.9871,47.9182,47.9469,61700.0
2011-03-25 13:35:00,83.41,83.48,83.37,83.47,89700.0,47.9469,47.9871,47.9239,47.9814,89700.0
2011-03-25 13:40:00,83.46,83.54,83.44,83.53,74000.0,47.9757,48.0216,47.9642,48.0159,74000.0
2011-03-25 13:45:00,83.51,83.61,83.5,83.59,116100.0,48.0044,48.0619,47.9986,48.0504,116100.0
2011-03-25 13:50:00,83.59,83.68,83.59,83.62,164700.0,48.0504,48.1021,48.0504,48.0676,164700.0
2011-03-25 13:55:00,83.62,83.69,83.58,83.68,254900.0,48.0676,48.1079,48.0446,48.1021,254900.0
2011-03-25 14:00:00,83.67,83.7,83.61,83.62,139300.0,48.0964,48.1136,48.0619,48.0676,139300.0
2011-03-25 14:05:00,83.61,83.71,83.61,83.71,97300.0,48.0619,48.1194,48.0619,48.1194,97300.0
2011-03-25 14:10:00,83.71,83.83,83.69,83.72,223100.0,48.1194,48.1883,48.1079,48.1251,223100.0
2011-03-25 14:15:00,83.71,83.78,83.71,83.71,162100.0,48.1194,48.1596,48.1194,48.1194,162100.0
2011-03-25 14:20:00,83.72,83.75,83.68,83.7,245500.0,48.1251,48.1424,48.1021,48.1136,245500.0
2011-03-25 14:25:00,83.7,83.74,83.66,83.68,182000.0,48.1136,48.1366,48.0906,48.1021,182000.0
2011-03-25 14:30:00,83.67,83.71,83.55,83.7,179900.0,48.0964,48.1194,48.0274,48.1136,179900.0
2011-03-25 14:35:00,83.7,83.74,83.66,83.73,118400.0,48.1136,48.1366,48.0906,48.1309,118400.0
2011-03-25 14:40:00,83.73,83.73,83.66,83.7,139000.0,48.1309,48.1309,48.0906,48.1136,139000.0
2011-03-25 14:45:00,83.69,83.81,83.69,83.8,145700.0,48.1079,48.1768,48.1079,48.1711,145700.0
2011-03-25 14:50:00,83.8,83.9,83.8,83.82,234000.0,48.1711,48.2286,48.1711,48.1826,234000.0
2011-03-25 14:55:00,83.82,83.85,83.8,83.82,182500.0,48.1826,48.1998,48.1711,48.1826,182500.0
2011-03-25 15:00:00,83.81,83.89,83.8,83.87,229000.0,48.1768,48.2228,48.1711,48.2113,229000.0
2011-03-25 15:05:00,83.87,83.91,83.75,83.83,177500.0,48.2113,48.2343,48.1424,48.1883,177500.0
2011-03-25 15:10:00,83.84,83.92,83.81,83.9,221900.0,48.1941,48.2401,48.1768,48.2286,221900.0
2011-03-25 15:15:00,83.9,83.93,83.85,83.89,282600.0,48.2286,48.2458,48.1998,48.2228,282600.0
2011-03-25 15:20:00,83.89,83.93,83.82,83.82,203400.0,48.2228,48.2458,48.1826,48.1826,203400.0
2011-03-25 15:25:00,83.83,83.85,83.74,83.75,129900.0,48.1883,48.1998,48.1366,48.1424,129900.0
2011-03-25 15:30:00,83.75,83.8,83.69,83.72,162300.0,48.1424,48.1711,48.1079,48.1251,162300.0
2011-03-25 15:35:00,83.71,83.79,83.67,83.76,348300.0,48.1194,48.1653,48.0964,48.1481,348300.0
2011-03-25 15:40:00,83.77,83.8,83.72,83.79,285900.0,48.1538,48.1711,48.1251,48.1653,285900.0
2011-03-25 15:45:00,83.78,83.78,83.59,83.7,383100.0,48.1596,48.1596,48.0504,48.1136,383100.0
2011-03-25 15:50:00,83.7,83.7,83.52,83.57,420100.0,48.1136,48.1136,48.0101,48.0389,420100.0
2011-03-25 15:55:00,83.56,83.66,83.53,83.63,617000.0,48.0331,48.0906,48.0159,48.0734,617000.0
2011-03-28 09:30:00,83.87,83.88,83.51,83.65,480000.0,48.2113,48.2171,48.0044,48.0849,480000.0
2011-03-28 09:35:00,83.66,83.76,83.48,83.67,267600.0,48.0906,48.1481,47.9871,48.0964,267600.0
2011-03-28 09:40:00,83.66,83.68,83.55,83.64,204900.0,48.0906,48.1021,48.0274,48.0791,204900.0
2011-03-28 09:45:00,83.63,83.67,83.5,83.5,173600.0,48.0734,48.0964,47.9986,47.9986,173600.0
2011-03-28 09:50:00,83.5,83.86,83.45,83.77,160400.0,47.9986,48.2056,47.9699,48.1538,160400.0
2011-03-28 09:55:00,83.79,83.82,83.61,83.69,98100.0,48.1653,48.1826,48.0619,48.1079,98100.0
2011-03-28 10:00:00,83.7,83.84,83.63,83.68,216600.0,48.1136,48.1941,48.0734,48.1021,216600.0
2011-03-28 10:05:00,83.67,83.8,83.63,83.72,86000.0,48.0964,48.1711,48.0734,48.1251,86000.0
2011-03-28 10:10:00,83.74,83.8,83.61,83.79,182900.0,48.1366,48.1711,48.0619,48.1653,182900.0
2011-03-28 10:15:00,83.79,83.88,83.69,83.87,212500.0,48.1653,48.2171,48.1079,48.2113,212500.0
2011-03-28 10:20:00,83.86,83.9,83.84,83.88,142300.0,48.2056,48.2286,48.1941,48.2171,142300.0
2011-03-28 10:25:00,83.87,83.92,83.81,83.84,148500.0,48.2113,48.2401,48.1768,48.1941,148500.0
2011-03-28 10:30:00,83.84,83.88,83.74,83.78,155600.0,48.1941,48.2171,48.1366,48.1596,155600.0
2011-03-28 10:35:00,83.78,83.95,83.77,83.95,144200.0,48.1596,48.2573,48.1538,48.2573,144200.0
2011-03-28 10:40:00,83.93,83.98,83.91,83.95,132900.0,48.2458,48.2746,48.2343,48.2573,132900.0
2011-03-28 10:45:00,83.94,83.99,83.91,83.94,98900.0,48.2516,48.2803,48.2343,48.2516,98900.0
2011-03-28 10:50:00,83.95,83.99,83.75,83.79,147500.0,48.2573,48.2803,48.1424,48.1653,147500.0
2011-03-28 10:55:00,83.79,83.86,83.68,83.78,116200.0,48.1653,48.2056,48.1021,48.1596,116200.0
2011-03-28 11:00:00,83.79,83.8,83.71,83.77,100500.0,48.1653,48.1711,48.1194,48.1538,100500.0
2011-03-28 11:05:00,83.77,83.8,83.69,83.78,103300.0,48.1538,48.1711,48.1079,48.1596,103300.0
2011-03-28 11:10:00,83.78,83.84,83.75,83.81,151300.0,48.1596,48.1941,48.1424,48.1768,151300.0
2011-03-28 11:15:00,83.8,83.89,83.74,83.76,73600.0,48.1711,48.2228,48.1366,48.1481,73600.0
2011-03-28 11:20:00,83.74,83.86,83.74,83.86,86900.0,48.1366,48.2056,48.1366,48.2056,86900.0
2011-03-28 11:25:00,83.86,83.86,83.76,83.8,95100.0,48.2056,48.2056,48.1481,48.1711,95100.0
2011-03-28 11:30:00,83.8,83.82,83.78,83.81,70700.0,48.1711,48.1826,48.1596,48.1768,70700.0
2011-03-28 11:35:00,83.8,83.82,83.63,83.66,117800.0,48.1711,48.1826,48.0734,48.0906,117800.0
2011-03-28 11:40:00,83.67,83.69,83.6,83.67,101900.0,48.0964,48.1079,48.0561,48.0964,101900.0
2011-03-28 11:45:00,83.66,83.75,83.62,83.71,96800.0,48.0906,48.1424,48.0676,48.1194,96800.0
2011-03-28 11:50:00,83.71,83.74,83.69,83.7,63400.0,48.1194,48.1366,48.1079,48.1136,63400.0
2011-03-28 11:55:00,83.7,83.73,83.64,83.69,73900.0,48.1136,48.1309,48.0791,48.1079,73900.0
2011-03-28 12:00:00,83.69,83.75,83.64,83.74,82400.0,48.1079,48.1424,48.0791,48.1366,82400.0
2011-03-28 12:05:00,83.73,83.74,83.68,83.72,72900.0,48.1309,48.1366,48.1021,48.1251,72900.0
2011-03-28 12:10:00,83.72,83.75,83.68,83.72,80900.0,48.1251,48.1424,48.1021,48.1251,80900.0
2011-03-28 12:15:00,83.72,83.79,83.7,83.72,94500.0,48.1251,48.1653,48.1136,48.1251,94500.0
2011-03-28 12:20:00,83.71,83.78,83.71,83.76,69200.0,48.1194,48.1596,48.1194,48.1481,69200.0
2011-03-28 12:25:00,83.76,83.78,83.71,83.73,48500.0,48.1481,48.1596,48.1194,48.1309,48500.0
2011-03-28 12:30:00,83.75,83.83,83.74,83.78,72300.0,48.1424,48.1883,48.1366,48.1596,72300.0
2011-03-28 12:35:00,83.79,83.82,83.75,83.77,109500.0,48.1653,48.1826,48.1424,48.1538,109500.0
2011-03-28 12:40:00,83.77,83.83,83.76,83.76,48400.0,48.1538,48.1883,48.1481,48.1481,48400.0
2011-03-28 12:45:00,83.75,83.82,83.75,83.81,43800.0,48.1424,48.1826,48.1424,48.1768,43800.0
2011-03-28 12:50:00,83.81,83.88,83.8,83.86,79600.0,48.1768,48.2171,48.1711,48.2056,79600.0
2011-03-28 12:55:00,83.87,83.89,83.84,83.84,77400.0,48.2113,48.2228,48.1941,48.1941,77400.0
2011-03-28 13:00:00,83.84,83.89,83.84,83.89,81800.0,48.1941,48.2228,48.1941,48.2228,81800.0
2011-03-28 13:05:00,83.89,83.92,83.85,83.9,79600.0,48.2228,48.2401,48.1998,48.2286,79600.0
2011-03-28 13:10:00,83.91,83.99,83.9,83.98,150300.0,48.2343,48.2803,48.2286,48.2746,150300.0
2011-03-28 13:15:00,83.98,84.01,83.88,83.88,272400.0,48.2746,48.2918,48.2171,48.2171,272400.0
2011-03-28 13:20:00,83.88,83.94,83.88,83.94,71300.0,48.2171,48.2516,48.2171,48.2516,71300.0
2011-03-28 13:25:00,83.93,83.98,83.89,83.98,73400.0,48.2458,48.2746,48.2228,48.2746,73400.0
2011-03-28 13:30:00,83.97,84.0,83.89,83.91,63600.0,48.2688,48.2861,48.2228,48.2343,63600.0
2011-03-28 13:35:00,83.91,83.98,83.91,83.94,70800.0,48.2343,48.2746,48.2343,48.2516,70800.0
2011-03-28 13:40:00,83.93,83.93,83.87,83.91,100200.0,48.2458,48.2458,48.2113,48.2343,100200.0
2011-03-28 13:45:00,83.91,83.94,83.87,83.87,63000.0,48.2343,48.2516,48.2113,48.2113,63000.0
2011-03-28 13:50:00,83.88,83.89,83.86,83.86,52100.0,48.2171,48.2228,48.2056,48.2056,52100.0
2011-03-28 13:55:00,83.87,83.88,83.85,83.86,105300.0,48.2113,48.2171,48.1998,48.2056,105300.0
2011-03-28 14:00:00,83.86,83.86,83.74,83.76,89800.0,48.2056,48.2056,48.1366,48.1481,89800.0
2011-03-28 14:05:00,83.75,83.77,83.73,83.74,83000.0,48.1424,48.1538,48.1309,48.1366,83000.0
2011-03-28 14:10:00,83.74,83.76,83.69,83.7,93900.0,48.1366,48.1481,48.1079,48.1136,93900.0
2011-03-28 14:15:00,83.69,83.75,83.69,83.72,87200.0,48.1079,48.1424,48.1079,48.1251,87200.0
2011-03-28 14:20:00,83.73,83.74,83.7,83.72,127800.0,48.1309,48.1366,48.1136,48.1251,127800.0
2011-03-28 14:25:00,83.72,83.74,83.68,83.73,133400.0,48.1251,48.1366,48.1021,48.1309,133400.0
2011-03-28 14:30:00,83.73,83.77,83.71,83.77,137300.0,48.1309,48.1538,48.1194,48.1538,137300.0
2011-03-28 14:35:00,83.76,83.8,83.73,83.78,127700.0,48.1481,48.1711,48.1309,48.1596,127700.0
2011-03-28 14:40:00,83.77,83.79,83.75,83.76,173300.0,48.1538,48.1653,48.1424,48.1481,173300.0
2011-03-28 14:45:00,83.77,83.81,83.75,83.81,174700.0,48.1538,48.1768,48.1424,48.1768,174700.0
2011-03-28 14:50:00,83.8,83.81,83.74,83.78,119100.0,48.1711,48.1768,48.1366,48.1596,119100.0
2011-03-28 14:55:00,83.78,83.78,83.71,83.72,64200.0,48.1596,48.1596,48.1194,48.1251,64200.0
2011-03-28 15:00:00,83.73,83.84,83.7,83.8,168500.0,48.1309,48.1941,48.1136,48.1711,168500.0
2011-03-28 15:05:00,83.8,83.83,83.7,83.73,150100.0,48.1711,48.1883,48.1136,48.1309,150100.0
2011-03-28 15:10:00,83.73,83.76,83.72,83.73,142900.0,48.1309,48.1481,48.1251,48.1309,142900.0
2011-03-28 15:15:00,83.73,83.77,83.69,83.76,142100.0,48.1309,48.1538,48.1079,48.1481,142100.0
2011-03-28 15:20:00,83.77,83.77,83.68,83.68,163100.0,48.1538,48.1538,48.1021,48.1021,163100.0
2011-03-28 15:25:00,83.68,83.72,83.64,83.66,326200.0,48.1021,48.1251,48.0791,48.0906,326200.0
2011-03-28 15:30:00,83.66,83.73,83.63,83.71,225600.0,48.0906,48.1309,48.0734,48.1194,225600.0
2011-03-28 15:35:00,83.71,83.78,83.7,83.74,212500.0,48.1194,48.1596,48.1136,48.1366,212500.0
2011-03-28 15:40:00,83.73,83.75,83.62,83.63,344300.0,48.1309,48.1424,48.0676,48.0734,344300.0
2011-03-28 15:45:00,83.62,83.71,83.59,83.68,568600.0,48.0676,48.1194,48.0504,48.1021,568600.0
2011-03-28 15:50:00,83.67,83.74,83.63,83.64,371600.0,48.0964,48.1366,48.0734,48.0791,371600.0
2011-03-28 15:55:00,83.64,83.67,83.46,83.48,753200.0,48.0791,48.0964,47.9757,47.9871,753200.0
2011-03-29 09:30:00,83.16,83.6,83.16,83.25,399500.0,47.8032,48.0561,47.8032,47.8549,399500.0
2011-03-29 09:35:00,83.23,83.39,83.08,83.14,217800.0,47.8434,47.9354,47.7572,47.7917,217800.0
2011-03-29 09:40:00,83.15,83.19,83.01,83.05,174800.0,47.7975,47.8204,47.717,47.74,174800.0
2011-03-29 09:45:00,83.05,83.06,82.78,82.87,331500.0,47.74,47.7457,47.5848,47.6365,331500.0
2011-03-29 09:50:00,82.86,82.9,82.7,82.85,275700.0,47.6307,47.6537,47.5388,47.625,275700.0
2011-03-29 09:55:00,82.84,82.9,82.61,82.75,207600.0,47.6193,47.6537,47.487,47.5675,207600.0
2011-03-29 10:00:00,82.74,82.92,82.68,82.89,272700.0,47.5618,47.6652,47.5273,47.648,272700.0
2011-03-29 10:05:00,82.89,82.91,82.63,82.7,240600.0,47.648,47.6595,47.4985,47.5388,240600.0
2011-03-29 10:10:00,82.71,83.01,82.7,83.0,314200.0,47.5445,47.717,47.5388,47.7112,314200.0
2011-03-29 10:15:00,82.99,83.23,82.99,83.23,217700.0,47.7055,47.8434,47.7055,47.8434,217700.0
2011-03-29 10:20:00,83.24,83.28,83.09,83.09,190500.0,47.8492,47.8722,47.763,47.763,190500.0
2011-03-29 10:25:00,83.09,83.13,83.0,83.02,97600.0,47.763,47.786,47.7112,47.7227,97600.0
2011-03-29 10:30:00,83.01,83.15,83.01,83.11,158600.0,47.717,47.7975,47.717,47.7745,158600.0
2011-03-29 10:35:00,83.1,83.11,82.96,83.02,167800.0,47.7687,47.7745,47.6882,47.7227,167800.0
2011-03-29 10:40:00,83.02,83.07,82.99,83.01,71500.0,47.7227,47.7515,47.7055,47.717,71500.0
2011-03-29 10:45:00,83.02,83.21,83.01,83.14,117000.0,47.7227,47.8319,47.717,47.7917,117000.0
2011-03-29 10:50:00,83.14,83.21,83.06,83.06,123200.0,47.7917,47.8319,47.7457,47.7457,123200.0
2011-03-29 10:55:00,83.07,83.18,83.05,83.15,89200.0,47.7515,47.8147,47.74,47.7975,89200.0
2011-03-29 11:00:00,83.16,83.26,83.15,83.26,91200.0,47.8032,47.8607,47.7975,47.8607,91200.0
2011-03-29 11:05:00,83.26,83.29,83.15,83.2,137400.0,47.8607,47.8779,47.7975,47.8262,137400.0
2011-03-29 11:10:00,83.2,83.22,83.09,83.11,91500.0,47.8262,47.8377,47.763,47.7745,91500.0
2011-03-29 11:15:00,83.1,83.16,83.06,83.14,81600.0,47.7687,47.8032,47.7457,47.7917,81600.0
2011-03-29 11:20:00,83.14,83.31,83.14,83.29,164100.0,47.7917,47.8894,47.7917,47.8779,164100.0
2011-03-29 11:25:00,83.29,83.4,83.28,83.35,130100.0,47.8779,47.9412,47.8722,47.9124,130100.0
2011-03-29 11:30:00,83.35,83.46,83.34,83.38,95000.0,47.9124,47.9757,47.9067,47.9297,95000.0
2011-03-29 11:35:00,83.38,83.42,83.35,83.4,110100.0,47.9297,47.9527,47.9124,47.9412,110100.0
2011-03-29 11:40:00,83.4,83.44,83.38,83.41,100000.0,47.9412,47.9642,47.9297,47.9469,100000.0
2011-03-29 11:45:00,83.4,83.41,83.35,83.39,62400.0,47.9412,47.9469,47.9124,47.9354,62400.0
2011-03-29 11:50:00,83.39,83.42,83.34,83.34,70000.0,47.9354,47.9527,47.9067,47.9067,70000.0
2011-03-29 11:55:00,83.34,83.39,83.31,83.34,92300.0,47.9067,47.9354,47.8894,47.9067,92300.0
2011-03-29 12:00:00,83.35,83.41,83.3,83.37,119100.0,47.9124,47.9469,47.8837,47.9239,119100.0
2011-03-29 12:05:00,83.37,83.42,83.33,83.36,78200.0,47.9239,47.9527,47.9009,47.9182,78200.0
2011-03-29 12:10:00,83.36,83.43,83.35,83.41,62500.0,47.9182,47.9584,47.9124,47.9469,62500.0
2011-03-29 12:15:00,83.4,83.51,83.4,83.51,71000.0,47.9412,48.0044,47.9412,48.0044,71000.0
2011-03-29 12:20:00,83.51,83.57,83.46,83.47,145300.0,48.0044,48.0389,47.9757,47.9814,145300.0
2011-03-29 12:25:00,83.47,83.48,83.32,83.33,136300.0,47.9814,47.9871,47.8952,47.9009,136300.0
2011-03-29 12:30:00,83.32,83.34,83.26,83.31,145200.0,47.8952,47.9067,47.8607,47.8894,145200.0
2011-03-29 12:35:00,83.3,83.31,83.26,83.31,92700.0,47.8837,47.8894,47.8607,47.8894,92700.0
2011-03-29 12:40:00,83.31,83.34,83.3,83.33,59200.0,47.8894,47.9067,47.8837,47.9009,59200.0
2011-03-29 12:45:00,83.32,83.41,83.32,83.39,66000.0,47.8952,47.9469,47.8952,47.9354,66000.0
2011-03-29 12:50:00,83.39,83.44,83.36,83.43,57500.0,47.9354,47.9642,47.9182,47.9584,57500.0
2011-03-29 12:55:00,83.44,83.55,83.41,83.53,159400.0,47.9642,48.0274,47.9469,48.0159,159400.0
2011-03-29 13:00:00,83.52,83.66,83.52,83.64,161100.0,48.0101,48.0906,48.0101,48.0791,161100.0
2011-03-29 13:05:00,83.64,83.64,83.6,83.62,93900.0,48.0791,48.0791,48.0561,48.0676,93900.0
2011-03-29 13:10:00,83.62,83.69,83.57,83.57,110700.0,48.0676,48.1079,48.0389,48.0389,110700.0
2011-03-29 13:15:00,83.57,83.58,83.48,83.51,92200.0,48.0389,48.0446,47.9871,48.0044,92200.0
2011-03-29 13:20:00,83.51,83.53,83.44,83.45,88100.0,48.0044,48.0159,47.9642,47.9699,88100.0
2011-03-29 13:25:00,83.45,83.49,83.41,83.49,90200.0,47.9699,47.9929,47.9469,47.9929,90200.0
2011-03-29 13:30:00,83.48,83.53,83.44,83.46,82600.0,47.9871,48.0159,47.9642,47.9757,82600.0
2011-03-29 13:35:00,83.46,83.51,83.39,83.41,103200.0,47.9757,48.0044,47.9354,47.9469,103200.0
2011-03-29 13:40:00,83.4,83.41,83.33,83.37,91400.0,47.9412,47.9469,47.9009,47.9239,91400.0
2011-03-29 13:45:00,83.38,83.39,83.31,83.37,66300.0,47.9297,47.9354,47.8894,47.9239,66300.0
2011-03-29 13:50:00,83.36,83.36,83.31,83.34,63300.0,47.9182,47.9182,47.8894,47.9067,63300.0
2011-03-29 13:55:00,83.35,83.45,83.34,83.45,78700.0,47.9124,47.9699,47.9067,47.9699,78700.0
2011-03-29 14:00:00,83.44,83.69,83.44,83.65,165700.0,47.9642,48.1079,47.9642,48.0849,165700.0
2011-03-29 14:05:00,83.64,83.7,83.58,83.69,144300.0,48.0791,48.1136,48.0446,48.1079,144300.0
2011-03-29 14:10:00,83.69,83.75,83.63,83.74,112900.0,48.1079,48.1424,48.0734,48.1366,112900.0
2011-03-29 14:15:00,83.73,83.82,83.72,83.79,156600.0,48.1309,48.1826,48.1251,48.1653,156600.0
2011-03-29 14:20:00,83.8,83.8,83.68,83.7,189600.0,48.1711,48.1711,48.1021,48.1136,189600.0
2011-03-29 14:25:00,83.69,83.75,83.68,83.72,138600.0,48.1079,48.1424,48.1021,48.1251,138600.0
2011-03-29 14:30:00,83.73,83.73,83.68,83.69,93800.0,48.1309,48.1309,48.1021,48.1079,93800.0
2011-03-29 14:35:00,83.7,83.84,83.7,83.84,154300.0,48.1136,48.1941,48.1136,48.1941,154300.0
2011-03-29 14:40:00,83.84,83.89,83.83,83.84,172500.0,48.1941,48.2228,48.1883,48.1941,172500.0
2011-03-29 14:45:00,83.84,83.87,83.78,83.82,186600.0,48.1941,48.2113,48.1596,48.1826,186600.0
2011-03-29 14:50:00,83.81,83.87,83.8,83.87,115000.0,48.1768,48.2113,48.1711,48.2113,115000.0
2011-03-29 14:55:00,83.87,83.87,83.8,83.84,149100.0,48.2113,48.2113,48.1711,48.1941,149100.0
2011-03-29 15:00:00,83.84,83.88,83.75,83.75,212500.0,48.1941,48.2171,48.1424,48.1424,212500.0
2011-03-29 15:05:00,83.76,83.78,83.61,83.71,223300.0,48.1481,48.1596,48.0619,48.1194,223300.0
2011-03-29 15:10:00,83.71,83.73,83.66,83.71,143700.0,48.1194,48.1309,48.0906,48.1194,143700.0
2011-03-29 15:15:00,83.72,83.8,83.7,83.72,155900.0,48.1251,48.1711,48.1136,48.1251,155900.0
2011-03-29 15:20:00,83.73,83.73,83.6,83.6,198900.0,48.1309,48.1309,48.0561,48.0561,198900.0
2011-03-29 15:25:00,83.61,83.73,83.58,83.72,200800.0,48.0619,48.1309,48.0446,48.1251,200800.0
2011-03-29 15:30:00,83.72,83.8,83.7,83.74,248000.0,48.1251,48.1711,48.1136,48.1366,248000.0
2011-03-29 15:35:00,83.73,83.81,83.72,83.8,190000.0,48.1309,48.1768,48.1251,48.1711,190000.0
2011-03-29 15:40:00,83.8,83.8,83.69,83.73,358100.0,48.1711,48.1711,48.1079,48.1309,358100.0
2011-03-29 15:45:00,83.75,83.79,83.5,83.52,1081700.0,48.1424,48.1653,47.9986,48.0101,1081700.0
2011-03-29 15:50:00,83.53,83.61,83.45,83.54,351000.0,48.0159,48.0619,47.9699,48.0216,351000.0
2011-03-29 15:55:00,83.54,83.6,83.22,83.25,1307200.0,48.0216,48.0561,47.8377,47.8549,1307200.0
2011-03-30 09:30:00,83.88,83.88,83.51,83.71,329800.0,48.2171,48.2171,48.0044,48.1194,329800.0
2011-03-30 09:35:00,83.72,84.05,83.64,84.05,432200.0,48.1251,48.3148,48.0791,48.3148,432200.0
2011-03-30 09:40:00,84.05,84.34,84.03,84.33,477100.0,48.3148,48.4815,48.3033,48.4758,477100.0
2011-03-30 09:45:00,84.33,84.38,84.18,84.34,268600.0,48.4758,48.5045,48.3895,48.4815,268600.0
2011-03-30 09:50:00,84.33,84.5,84.28,84.45,402500.0,48.4758,48.5735,48.447,48.5447,402500.0
2011-03-30 09:55:00,84.44,84.58,84.37,84.52,356700.0,48.539,48.6195,48.4987,48.585,356700.0
2011-03-30 10:00:00,84.53,84.67,84.53,84.67,292500.0,48.5907,48.6712,48.5907,48.6712,292500.0
2011-03-30 10:05:00,84.67,84.73,84.59,84.61,367900.0,48.6712,48.7057,48.6252,48.6367,367900.0
2011-03-30 10:10:00,84.62,84.66,84.52,84.61,262500.0,48.6425,48.6655,48.585,48.6367,262500.0
2011-03-30 10:15:00,84.61,84.65,84.47,84.58,238500.0,48.6367,48.6597,48.5562,48.6195,238500.0
2011-03-30 10:20:00,84.57,84.66,84.55,84.64,159900.0,48.6137,48.6655,48.6022,48.654,159900.0
2011-03-30 10:25:00,84.63,84.65,84.43,84.48,280900.0,48.6482,48.6597,48.5332,48.562,280900.0
2011-03-30 10:30:00,84.48,84.56,84.43,84.44,186500.0,48.562,48.608,48.5332,48.539,186500.0
2011-03-30 10:35:00,84.44,84.44,84.13,84.17,408400.0,48.539,48.539,48.3608,48.3838,408400.0
2011-03-30 10:40:00,84.16,84.26,84.09,84.2,257100.0,48.378,48.4355,48.3378,48.401,257100.0
2011-03-30 10:45:00,84.2,84.26,84.08,84.25,259300.0,48.401,48.4355,48.332,48.4298,259300.0
2011-03-30 10:50:00,84.25,84.36,84.18,84.24,239500.0,48.4298,48.493,48.3895,48.424,239500.0
2011-03-30 10:55:00,84.23,84.38,84.21,84.34,143000.0,48.4183,48.5045,48.4068,48.4815,143000.0
2011-03-30 11:00:00,84.33,84.37,84.25,84.31,184500.0,48.4758,48.4987,48.4298,48.4643,184500.0
2011-03-30 11:05:00,84.31,84.32,84.18,84.22,125100.0,48.4643,48.47,48.3895,48.4125,125100.0
2011-03-30 11:10:00,84.2,84.22,84.1,84.13,116700.0,48.401,48.4125,48.3435,48.3608,116700.0
2011-03-30 11:15:00,84.13,84.24,84.11,84.17,122700.0,48.3608,48.424,48.3493,48.3838,122700.0
2011-03-30 11:20:00,84.16,84.28,84.11,84.21,107700.0,48.378,48.447,48.3493,48.4068,107700.0
2011-03-30 11:25:00,84.21,84.35,84.17,84.31,119200.0,48.4068,48.4873,48.3838,48.4643,119200.0
2011-03-30 11:30:00,84.31,84.4,84.29,84.4,108400.0,48.4643,48.516,48.4528,48.516,108400.0
2011-03-30 11:35:00,84.39,84.45,84.35,84.44,101500.0,48.5102,48.5447,48.4873,48.539,101500.0
2011-03-30 11:40:00,84.44,84.55,84.42,84.48,194200.0,48.539,48.6022,48.5275,48.562,194200.0
2011-03-30 11:45:00,84.48,84.51,84.43,84.5,68800.0,48.562,48.5792,48.5332,48.5735,68800.0
2011-03-30 11:50:00,84.5,84.52,84.45,84.47,53600.0,48.5735,48.585,48.5447,48.5562,53600.0
2011-03-30 11:55:00,84.47,84.52,84.45,84.5,118100.0,48.5562,48.585,48.5447,48.5735,118100.0
2011-03-30 12:00:00,84.49,84.52,84.46,84.5,89200.0,48.5677,48.585,48.5505,48.5735,89200.0
2011-03-30 12:05:00,84.51,84.56,84.45,84.49,131100.0,48.5792,48.608,48.5447,48.5677,131100.0
2011-03-30 12:10:00,84.5,84.6,84.49,84.6,93600.0,48.5735,48.631,48.5677,48.631,93600.0
2011-03-30 12:15:00,84.6,84.74,84.55,84.6,264800.0,48.631,48.7114,48.6022,48.631,264800.0
2011-03-30 12:20:00,84.59,84.71,84.58,84.7,127000.0,48.6252,48.6942,48.6195,48.6884,127000.0
2011-03-30 12:25:00,84.7,84.71,84.64,84.69,114300.0,48.6884,48.6942,48.654,48.6827,114300.0
2011-03-30 12:30:00,84.69,84.72,84.66,84.69,118500.0,48.6827,48.6999,48.6655,48.6827,118500.0
2011-03-30 12:35:00,84.69,84.7,84.68,84.69,84800.0,48.6827,48.6884,48.6769,48.6827,84800.0
2011-03-30 12:40:00,84.69,84.7,84.66,84.68,65000.0,48.6827,48.6884,48.6655,48.6769,65000.0
2011-03-30 12:45:00,84.68,84.7,84.67,84.7,62200.0,48.6769,48.6884,48.6712,48.6884,62200.0
2011-03-30 12:50:00,84.7,84.74,84.69,84.71,134100.0,48.6884,48.7114,48.6827,48.6942,134100.0
2011-03-30 12:55:00,84.72,84.75,84.71,84.74,86200.0,48.6999,48.7172,48.6942,48.7114,86200.0
2011-03-30 13:00:00,84.73,84.8,84.71,84.73,104100.0,48.7057,48.7459,48.6942,48.7057,104100.0
2011-03-30 13:05:00,84.74,84.85,84.73,84.78,129200.0,48.7114,48.7747,48.7057,48.7344,129200.0
2011-03-30 13:10:00,84.8,84.81,84.73,84.73,117000.0,48.7459,48.7517,48.7057,48.7057,117000.0
2011-03-30 13:15:00,84.73,84.75,84.66,84.67,101900.0,48.7057,48.7172,48.6655,48.6712,101900.0
2011-03-30 13:20:00,84.68,84.71,84.66,84.7,70300.0,48.6769,48.6942,48.6655,48.6884,70300.0
2011-03-30 13:25:00,84.7,84.7,84.61,84.66,97900.0,48.6884,48.6884,48.6367,48.6655,97900.0
2011-03-30 13:30:00,84.66,84.67,84.59,84.66,144700.0,48.6655,48.6712,48.6252,48.6655,144700.0
2011-03-30 13:35:00,84.65,84.79,84.65,84.75,152600.0,48.6597,48.7402,48.6597,48.7172,152600.0
2011-03-30 13:40:00,84.76,84.83,84.72,84.78,80900.0,48.7229,48.7632,48.6999,48.7344,80900.0
2011-03-30 13:45:00,84.79,84.86,84.75,84.78,128500.0,48.7402,48.7804,48.7172,48.7344,128500.0
2011-03-30 13:50:00,84.78,84.79,84.72,84.75,151000.0,48.7344,48.7402,48.6999,48.7172,151000.0
2011-03-30 13:55:00,84.75,84.81,84.73,84.8,96200.0,48.7172,48.7517,48.7057,48.7459,96200.0
2011-03-30 14:00:00,84.81,84.85,84.8,84.81,82300.0,48.7517,48.7747,48.7459,48.7517,82300.0
2011-03-30 14:05:00,84.81,84.82,84.75,84.8,79500.0,48.7517,48.7574,48.7172,48.7459,79500.0
2011-03-30 14:10:00,84.79,84.82,84.77,84.78,97100.0,48.7402,48.7574,48.7287,48.7344,97100.0
2011-03-30 14:15:00,84.78,84.79,84.74,84.74,117900.0,48.7344,48.7402,48.7114,48.7114,117900.0
2011-03-30 14:20:00,84.74,84.78,84.7,84.76,117000.0,48.7114,48.7344,48.6884,48.7229,117000.0
2011-03-30 14:25:00,84.76,84.77,84.72,84.76,87100.0,48.7229,48.7287,48.6999,48.7229,87100.0
2011-03-30 14:30:00,84.77,84.77,84.7,84.75,83300.0,48.7287,48.7287,48.6884,48.7172,83300.0
2011-03-30 14:35:00,84.75,84.8,84.74,84.76,80800.0,48.7172,48.7459,48.7114,48.7229,80800.0
2011-03-30 14:40:00,84.76,84.82,84.76,84.77,122400.0,48.7229,48.7574,48.7229,48.7287,122400.0
2011-03-30 14:45:00,84.77,84.77,84.72,84.73,81300.0,48.7287,48.7287,48.6999,48.7057,81300.0
2011-03-30 14:50:00,84.73,84.74,84.67,84.67,109600.0,48.7057,48.7114,48.6712,48.6712,109600.0
2011-03-30 14:55:00,84.68,84.72,84.65,84.67,116700.0,48.6769,48.6999,48.6597,48.6712,116700.0
2011-03-30 15:00:00,84.67,84.74,84.65,84.66,113300.0,48.6712,48.7114,48.6597,48.6655,113300.0
2011-03-30 15:05:00,84.66,84.66,84.55,84.55,144000.0,48.6655,48.6655,48.6022,48.6022,144000.0
2011-03-30 15:10:00,84.55,84.58,84.48,84.49,163300.0,48.6022,48.6195,48.562,48.5677,163300.0
2011-03-30 15:15:00,84.5,84.61,84.48,84.6,125400.0,48.5735,48.6367,48.562,48.631,125400.0
2011-03-30 15:20:00,84.6,84.61,84.49,84.56,134600.0,48.631,48.6367,48.5677,48.608,134600.0
2011-03-30 15:25:00,84.55,84.59,84.5,84.52,62600.0,48.6022,48.6252,48.5735,48.585,62600.0
2011-03-30 15:30:00,84.51,84.59,84.49,84.55,163100.0,48.5792,48.6252,48.5677,48.6022,163100.0
2011-03-30 15:35:00,84.56,84.64,84.53,84.62,200800.0,48.608,48.654,48.5907,48.6425,200800.0
2011-03-30 15:40:00,84.62,84.7,84.61,84.67,275200.0,48.6425,48.6884,48.6367,48.6712,275200.0
2011-03-30 15:45:00,84.66,84.7,84.56,84.58,301500.0,48.6655,48.6884,48.608,48.6195,301500.0
2011-03-30 15:50:00,84.58,84.61,84.51,84.6,335700.0,48.6195,48.6367,48.5792,48.631,335700.0
2011-03-30 15:55:00,84.61,84.61,84.43,84.44,756100.0,48.6367,48.6367,48.5332,48.539,756100.0
2011-03-31 09:30:00,84.81,84.89,84.7,84.82,475600.0,48.7517,48.7977,48.6884,48.7574,475600.0
2011-03-31 09:35:00,84.82,84.94,84.82,84.89,322300.0,48.7574,48.8264,48.7574,48.7977,322300.0
2011-03-31 09:40:00,84.88,84.9,84.59,84.6,250500.0,48.7919,48.8034,48.6252,48.631,250500.0
2011-03-31 09:45:00,84.61,84.62,84.37,84.43,282800.0,48.6367,48.6425,48.4987,48.5332,282800.0
2011-03-31 09:50:00,84.41,84.46,84.24,84.29,358400.0,48.5217,48.5505,48.424,48.4528,358400.0
2011-03-31 09:55:00,84.28,84.51,84.28,84.49,196400.0,48.447,48.5792,48.447,48.5677,196400.0
2011-03-31 10:00:00,84.49,84.58,84.35,84.42,191300.0,48.5677,48.6195,48.4873,48.5275,191300.0
2011-03-31 10:05:00,84.41,84.55,84.41,84.48,170100.0,48.5217,48.6022,48.5217,48.562,170100.0
2011-03-31 10:10:00,84.48,84.59,84.39,84.54,146800.0,48.562,48.6252,48.5102,48.5965,146800.0
2011-03-31 10:15:00,84.54,84.59,84.4,84.42,146900.0,48.5965,48.6252,48.516,48.5275,146900.0
2011-03-31 10:20:00,84.43,84.66,84.42,84.58,180100.0,48.5332,48.6655,48.5275,48.6195,180100.0
2011-03-31 10:25:00,84.57,84.69,84.57,84.69,125800.0,48.6137,48.6827,48.6137,48.6827,125800.0
2011-03-31 10:30:00,84.68,84.76,84.63,84.69,143800.0,48.6769,48.7229,48.6482,48.6827,143800.0
2011-03-31 10:35:00,84.68,84.79,84.67,84.73,190900.0,48.6769,48.7402,48.6712,48.7057,190900.0
2011-03-31 10:40:00,84.73,84.74,84.67,84.72,106900.0,48.7057,48.7114,48.6712,48.6999,106900.0
2011-03-31 10:45:00,84.72,84.74,84.67,84.69,70700.0,48.6999,48.7114,48.6712,48.6827,70700.0
2011-03-31 10:50:00,84.68,84.7,84.61,84.66,78800.0,48.6769,48.6884,48.6367,48.6655,78800.0
2011-03-31 10:55:00,84.66,84.73,84.6,84.7,84300.0,48.6655,48.7057,48.631,48.6884,84300.0
2011-03-31 11:00:00,84.69,84.7,84.58,84.6,115600.0,48.6827,48.6884,48.6195,48.631,115600.0
2011-03-31 11:05:00,84.6,84.64,84.48,84.48,160700.0,48.631,48.654,48.562,48.562,160700.0
2011-03-31 11:10:00,84.48,84.63,84.48,84.61,136400.0,48.562,48.6482,48.562,48.6367,136400.0
2011-03-31 11:15:00,84.61,84.69,84.6,84.67,102300.0,48.6367,48.6827,48.631,48.6712,102300.0
2011-03-31 11:20:00,84.67,84.76,84.6,84.61,113200.0,48.6712,48.7229,48.631,48.6367,113200.0
2011-03-31 11:25:00,84.6,84.64,84.45,84.47,157900.0,48.631,48.654,48.5447,48.5562,157900.0
2011-03-31 11:30:00,84.48,84.5,84.35,84.36,151700.0,48.562,48.5735,48.4873,48.493,151700.0
2011-03-31 11:35:00,84.35,84.51,84.31,84.51,112100.0,48.4873,48.5792,48.4643,48.5792,112100.0
2011-03-31 11:40:00,84.5,84.52,84.43,84.51,99500.0,48.5735,48.585,48.5332,48.5792,99500.0
2011-03-31 11:45:00,84.51,84.61,84.5,84.57,78400.0,48.5792,48.6367,48.5735,48.6137,78400.0
2011-03-31 11:50:00,84.57,84.59,84.51,84.53,108800.0,48.6137,48.6252,48.5792,48.5907,108800.0
2011-03-31 11:55:00,84.54,84.54,84.44,84.46,64600.0,48.5965,48.5965,48.539,48.5505,64600.0
2011-03-31 12:00:00,84.45,84.52,84.42,84.47,89400.0,48.5447,48.585,48.5275,48.5562,89400.0
2011-03-31 12:05:00,84.48,84.54,84.45,84.49,74500.0,48.562,48.5965,48.5447,48.5677,74500.0
2011-03-31 12:10:00,84.48,84.52,84.45,84.48,90200.0,48.562,48.585,48.5447,48.562,90200.0
2011-03-31 12:15:00,84.48,84.49,84.41,84.45,62500.0,48.562,48.5677,48.5217,48.5447,62500.0
2011-03-31 12:20:00,84.45,84.5,84.4,84.48,113800.0,48.5447,48.5735,48.516,48.562,113800.0
2011-03-31 12:25:00,84.48,84.51,84.45,84.5,75200.0,48.562,48.5792,48.5447,48.5735,75200.0
2011-03-31 12:30:00,84.51,84.55,84.48,84.51,73800.0,48.5792,48.6022,48.562,48.5792,73800.0
2011-03-31 12:35:00,84.5,84.53,84.47,84.52,81100.0,48.5735,48.5907,48.5562,48.585,81100.0
2011-03-31 12:40:00,84.53,84.59,84.52,84.58,76100.0,48.5907,48.6252,48.585,48.6195,76100.0
2011-03-31 12:45:00,84.58,84.58,84.47,84.48,54100.0,48.6195,48.6195,48.5562,48.562,54100.0
2011-03-31 12:50:00,84.48,84.52,84.45,84.47,51000.0,48.562,48.585,48.5447,48.5562,51000.0
2011-03-31 12:55:00,84.48,84.53,84.45,84.49,68200.0,48.562,48.5907,48.5447,48.5677,68200.0
2011-03-31 13:00:00,84.49,84.5,84.46,84.46,56600.0,48.5677,48.5735,48.5505,48.5505,56600.0
2011-03-31 13:05:00,84.47,84.51,84.44,84.5,56000.0,48.5562,48.5792,48.539,48.5735,56000.0
2011-03-31 13:10:00,84.5,84.54,84.49,84.5,53500.0,48.5735,48.5965,48.5677,48.5735,53500.0
2011-03-31 13:15:00,84.49,84.5,84.45,84.47,39200.0,48.5677,48.5735,48.5447,48.5562,39200.0
2011-03-31 13:20:00,84.46,84.47,84.41,84.42,82700.0,48.5505,48.5562,48.5217,48.5275,82700.0
2011-03-31 13:25:00,84.42,84.43,84.38,84.4,101900.0,48.5275,48.5332,48.5045,48.516,101900.0
2011-03-31 13:30:00,84.4,84.41,84.38,84.4,69700.0,48.516,48.5217,48.5045,48.516,69700.0
2011-03-31 13:35:00,84.41,84.51,84.4,84.48,58000.0,48.5217,48.5792,48.516,48.562,58000.0
2011-03-31 13:40:00,84.48,84.49,84.41,84.44,84100.0,48.562,48.5677,48.5217,48.539,84100.0
2011-03-31 13:45:00,84.43,84.5,84.42,84.42,94600.0,48.5332,48.5735,48.5275,48.5275,94600.0
2011-03-31 13:50:00,84.42,84.45,84.39,84.4,44200.0,48.5275,48.5447,48.5102,48.516,44200.0
2011-03-31 13:55:00,84.4,84.43,84.37,84.41,59400.0,48.516,48.5332,48.4987,48.5217,59400.0
2011-03-31 14:00:00,84.4,84.41,84.36,84.37,67800.0,48.516,48.5217,48.493,48.4987,67800.0
2011-03-31 14:05:00,84.38,84.39,84.31,84.37,154100.0,48.5045,48.5102,48.4643,48.4987,154100.0
2011-03-31 14:10:00,84.37,84.39,84.32,84.37,81600.0,48.4987,48.5102,48.47,48.4987,81600.0
2011-03-31 14:15:00,84.37,84.44,84.33,84.4,79400.0,48.4987,48.539,48.4758,48.516,79400.0
2011-03-31 14:20:00,84.39,84.39,84.28,84.3,71300.0,48.5102,48.5102,48.447,48.4585,71300.0
2011-03-31 14:25:00,84.3,84.32,84.17,84.19,107400.0,48.4585,48.47,48.3838,48.3953,107400.0
2011-03-31 14:30:00,84.18,84.23,84.18,84.18,104500.0,48.3895,48.4183,48.3895,48.3895,104500.0
2011-03-31 14:35:00,84.18,84.24,84.16,84.2,74000.0,48.3895,48.424,48.378,48.401,74000.0
2011-03-31 14:40:00,84.2,84.27,84.2,84.24,60700.0,48.401,48.4413,48.401,48.424,60700.0
2011-03-31 14:45:00,84.25,84.36,84.24,84.31,89700.0,48.4298,48.493,48.424,48.4643,89700.0
2011-03-31 14:50:00,84.31,84.35,84.27,84.33,121100.0,48.4643,48.4873,48.4413,48.4758,121100.0
2011-03-31 14:55:00,84.34,84.52,84.34,84.48,547300.0,48.4815,48.585,48.4815,48.562,547300.0
2011-03-31 15:00:00,84.48,84.5,84.41,84.41,128200.0,48.562,48.5735,48.5217,48.5217,128200.0
2011-03-31 15:05:00,84.41,84.45,84.37,84.39,82800.0,48.5217,48.5447,48.4987,48.5102,82800.0
2011-03-31 15:10:00,84.38,84.38,84.27,84.32,138400.0,48.5045,48.5045,48.4413,48.47,138400.0
2011-03-31 15:15:00,84.33,84.38,84.29,84.34,82700.0,48.4758,48.5045,48.4528,48.4815,82700.0
2011-03-31 15:20:00,84.35,84.4,84.34,84.35,70500.0,48.4873,48.516,48.4815,48.4873,70500.0
2011-03-31 15:25:00,84.35,84.36,84.32,84.33,62300.0,48.4873,48.493,48.47,48.4758,62300.0
2011-03-31 15:30:00,84.32,84.35,84.26,84.29,138700.0,48.47,48.4873,48.4355,48.4528,138700.0
2011-03-31 15:35:00,84.3,84.41,84.26,84.4,185700.0,48.4585,48.5217,48.4355,48.516,185700.0
2011-03-31 15:40:00,84.41,84.43,84.31,84.34,345900.0,48.5217,48.5332,48.4643,48.4815,345900.0
2011-03-31 15:45:00,84.34,84.37,84.21,84.35,625700.0,48.4815,48.4987,48.4068,48.4873,625700.0
2011-03-31 15:50:00,84.34,84.39,84.29,84.34,268800.0,48.4815,48.5102,48.4528,48.4815,268800.0
2011-03-31 15:55:00,84.35,84.37,84.11,84.18,809600.0,48.4873,48.4987,48.3493,48.3895,809600.0
2011-04-01 09:30:00,84.72,84.81,84.5,84.59,644600.0,48.6999,48.7517,48.5735,48.6252,644600.0
2011-04-01 09:35:00,84.61,84.61,84.3,84.55,414900.0,48.6367,48.6367,48.4585,48.6022,414900.0
2011-04-01 09:40:00,84.54,84.61,84.35,84.38,247700.0,48.5965,48.6367,48.4873,48.5045,247700.0
2011-04-01 09:45:00,84.39,84.46,84.21,84.21,285000.0,48.5102,48.5505,48.4068,48.4068,285000.0
2011-04-01 09:50:00,84.2,84.34,84.17,84.3,184500.0,48.401,48.4815,48.3838,48.4585,184500.0
2011-04-01 09:55:00,84.32,84.38,84.22,84.36,199100.0,48.47,48.5045,48.4125,48.493,199100.0
2011-04-01 10:00:00,84.34,84.51,84.32,84.48,253200.0,48.4815,48.5792,48.47,48.562,253200.0
2011-04-01 10:05:00,84.48,84.48,84.41,84.42,153800.0,48.562,48.562,48.5217,48.5275,153800.0
2011-04-01 10:10:00,84.42,84.5,84.39,84.39,174200.0,48.5275,48.5735,48.5102,48.5102,174200.0
2011-04-01 10:15:00,84.39,84.47,84.38,84.43,125700.0,48.5102,48.5562,48.5045,48.5332,125700.0
2011-04-01 10:20:00,84.44,84.54,84.42,84.46,193400.0,48.539,48.5965,48.5275,48.5505,193400.0
2011-04-01 10:25:00,84.46,84.46,84.38,84.41,108800.0,48.5505,48.5505,48.5045,48.5217,108800.0
2011-04-01 10:30:00,84.42,84.5,84.42,84.47,111700.0,48.5275,48.5735,48.5275,48.5562,111700.0
2011-04-01 10:35:00,84.48,84.48,84.39,84.4,90300.0,48.562,48.562,48.5102,48.516,90300.0
2011-04-01 10:40:00,84.4,84.41,84.26,84.3,262500.0,48.516,48.5217,48.4355,48.4585,262500.0
2011-04-01 10:45:00,84.3,84.39,84.27,84.37,96200.0,48.4585,48.5102,48.4413,48.4987,96200.0
2011-04-01 10:50:00,84.38,84.47,84.36,84.46,148900.0,48.5045,48.5562,48.493,48.5505,148900.0
2011-04-01 10:55:00,84.47,84.5,84.43,84.48,116700.0,48.5562,48.5735,48.5332,48.562,116700.0
2011-04-01 11:00:00,84.48,84.56,84.48,84.54,183500.0,48.562,48.608,48.562,48.5965,183500.0
2011-04-01 11:05:00,84.54,84.59,84.51,84.58,150900.0,48.5965,48.6252,48.5792,48.6195,150900.0
2011-04-01 11:10:00,84.57,84.6,84.53,84.54,110400.0,48.6137,48.631,48.5907,48.5965,110400.0
2011-04-01 11:15:00,84.54,84.69,84.53,84.65,147200.0,48.5965,48.6827,48.5907,48.6597,147200.0
2011-04-01 11:20:00,84.66,84.75,84.64,84.71,121400.0,48.6655,48.7172,48.654,48.6942,121400.0
2011-04-01 11:25:00,84.71,84.71,84.6,84.64,114800.0,48.6942,48.6942,48.631,48.654,114800.0
2011-04-01 11:30:00,84.65,84.66,84.59,84.63,99800.0,48.6597,48.6655,48.6252,48.6482,99800.0
2011-04-01 11:35:00,84.62,84.68,84.58,84.61,115800.0,48.6425,48.6769,48.6195,48.6367,115800.0
2011-04-01 11:40:00,84.61,84.63,84.55,84.6,118700.0,48.6367,48.6482,48.6022,48.631,118700.0
2011-04-01 11:45:00,84.6,84.6,84.51,84.56,139100.0,48.631,48.631,48.5792,48.608,139100.0
2011-04-01 11:50:00,84.56,84.61,84.54,84.6,71700.0,48.608,48.6367,48.5965,48.631,71700.0
2011-04-01 11:55:00,84.61,84.67,84.58,84.64,130000.0,48.6367,48.6712,48.6195,48.654,130000.0
2011-04-01 12:00:00,84.65,84.67,84.57,84.58,94900.0,48.6597,48.6712,48.6137,48.6195,94900.0
2011-04-01 12:05:00,84.57,84.67,84.57,84.64,69400.0,48.6137,48.6712,48.6137,48.654,69400.0
2011-04-01 12:10:00,84.65,84.67,84.58,84.6,82500.0,48.6597,48.6712,48.6195,48.631,82500.0
2011-04-01 12:15:00,84.61,84.62,84.51,84.53,85100.0,48.6367,48.6425,48.5792,48.5907,85100.0
2011-04-01 12:20:00,84.54,84.55,84.49,84.53,197000.0,48.5965,48.6022,48.5677,48.5907,197000.0
2011-04-01 12:25:00,84.53,84.6,84.52,84.59,91600.0,48.5907,48.631,48.585,48.6252,91600.0
2011-04-01 12:30:00,84.59,84.62,84.56,84.57,77400.0,48.6252,48.6425,48.608,48.6137,77400.0
2011-04-01 12:35:00,84.56,84.62,84.56,84.6,80700.0,48.608,48.6425,48.608,48.631,80700.0
2011-04-01 12:40:00,84.58,84.6,84.53,84.55,70100.0,48.6195,48.631,48.5907,48.6022,70100.0
2011-04-01 12:45:00,84.55,84.56,84.49,84.55,124700.0,48.6022,48.608,48.5677,48.6022,124700.0
2011-04-01 12:50:00,84.55,84.6,84.55,84.59,131400.0,48.6022,48.631,48.6022,48.6252,131400.0
2011-04-01 12:55:00,84.59,84.6,84.55,84.55,76200.0,48.6252,48.631,48.6022,48.6022,76200.0
2011-04-01 13:00:00,84.55,84.56,84.49,84.49,93200.0,48.6022,48.608,48.5677,48.5677,93200.0
2011-04-01 13:05:00,84.49,84.52,84.45,84.5,194700.0,48.5677,48.585,48.5447,48.5735,194700.0
2011-04-01 13:10:00,84.49,84.5,84.45,84.48,81100.0,48.5677,48.5735,48.5447,48.562,81100.0
2011-04-01 13:15:00,84.47,84.5,84.43,84.46,72300.0,48.5562,48.5735,48.5332,48.5505,72300.0
2011-04-01 13:20:00,84.46,84.54,84.46,84.54,111000.0,48.5505,48.5965,48.5505,48.5965,111000.0
2011-04-01 13:25:00,84.54,84.54,84.45,84.48,89000.0,48.5965,48.5965,48.5447,48.562,89000.0
2011-04-01 13:30:00,84.48,84.58,84.48,84.58,105700.0,48.562,48.6195,48.562,48.6195,105700.0
2011-04-01 13:35:00,84.57,84.61,84.55,84.56,115000.0,48.6137,48.6367,48.6022,48.608,115000.0
2011-04-01 13:40:00,84.56,84.64,84.56,84.61,148500.0,48.608,48.654,48.608,48.6367,148500.0
2011-04-01 13:45:00,84.6,84.66,84.56,84.66,151400.0,48.631,48.6655,48.608,48.6655,151400.0
2011-04-01 13:50:00,84.65,84.66,84.61,84.61,111800.0,48.6597,48.6655,48.6367,48.6367,111800.0
2011-04-01 13:55:00,84.61,84.63,84.57,84.59,74200.0,48.6367,48.6482,48.6137,48.6252,74200.0
2011-04-01 14:00:00,84.59,84.67,84.58,84.67,148400.0,48.6252,48.6712,48.6195,48.6712,148400.0
2011-04-01 14:05:00,84.66,84.77,84.66,84.73,216100.0,48.6655,48.7287,48.6655,48.7057,216100.0
2011-04-01 14:10:00,84.74,84.8,84.7,84.7,192300.0,48.7114,48.7459,48.6884,48.6884,192300.0
2011-04-01 14:15:00,84.7,84.72,84.67,84.7,94500.0,48.6884,48.6999,48.6712,48.6884,94500.0
2011-04-01 14:20:00,84.7,84.75,84.68,84.68,88600.0,48.6884,48.7172,48.6769,48.6769,88600.0
2011-04-01 14:25:00,84.68,84.83,84.67,84.8,191600.0,48.6769,48.7632,48.6712,48.7459,191600.0
2011-04-01 14:30:00,84.8,84.81,84.74,84.78,110400.0,48.7459,48.7517,48.7114,48.7344,110400.0
2011-04-01 14:35:00,84.77,84.84,84.74,84.75,138700.0,48.7287,48.7689,48.7114,48.7172,138700.0
2011-04-01 14:40:00,84.76,84.76,84.55,84.56,193400.0,48.7229,48.7229,48.6022,48.608,193400.0
2011-04-01 14:45:00,84.56,84.63,84.47,84.59,316900.0,48.608,48.6482,48.5562,48.6252,316900.0
2011-04-01 14:50:00,84.59,84.65,84.56,84.6,173400.0,48.6252,48.6597,48.608,48.631,173400.0
2011-04-01 14:55:00,84.59,84.61,84.52,84.55,135900.0,48.6252,48.6367,48.585,48.6022,135900.0
2011-04-01 15:00:00,84.56,84.63,84.5,84.61,276300.0,48.608,48.6482,48.5735,48.6367,276300.0
2011-04-01 15:05:00,84.61,84.61,84.49,84.56,128100.0,48.6367,48.6367,48.5677,48.608,128100.0
2011-04-01 15:10:00,84.55,84.55,84.42,84.43,154300.0,48.6022,48.6022,48.5275,48.5332,154300.0
2011-04-01 15:15:00,84.42,84.51,84.38,84.46,202700.0,48.5275,48.5792,48.5045,48.5505,202700.0
2011-04-01 15:20:00,84.47,84.56,84.47,84.5,141300.0,48.5562,48.608,48.5562,48.5735,141300.0
2011-04-01 15:25:00,84.5,84.64,84.5,84.59,176800.0,48.5735,48.654,48.5735,48.6252,176800.0
2011-04-01 15:30:00,84.59,84.66,84.58,84.62,193100.0,48.6252,48.6655,48.6195,48.6425,193100.0
2011-04-01 15:35:00,84.62,84.72,84.58,84.72,221300.0,48.6425,48.6999,48.6195,48.6999,221300.0
2011-04-01 15:40:00,84.71,84.76,84.64,84.71,358900.0,48.6942,48.7229,48.654,48.6942,358900.0
2011-04-01 15:45:00,84.72,84.83,84.67,84.69,408500.0,48.6999,48.7632,48.6712,48.6827,408500.0
2011-04-01 15:50:00,84.69,84.74,84.61,84.68,264500.0,48.6827,48.7114,48.6367,48.6769,264500.0
2011-04-01 15:55:00,84.67,84.73,84.58,84.65,747600.0,48.6712,48.7057,48.6195,48.6597,747600.0
2011-04-04 09:30:00,84.19,84.45,84.07,84.25,617300.0,48.3953,48.5447,48.3263,48.4298,617300.0
2011-04-04 09:35:00,84.26,84.62,84.17,84.62,262700.0,48.4355,48.6425,48.3838,48.6425,262700.0
2011-04-04 09:40:00,84.63,84.68,84.44,84.57,137100.0,48.6482,48.6769,48.539,48.6137,137100.0
2011-04-04 09:45:00,84.58,84.65,84.46,84.59,179200.0,48.6195,48.6597,48.5505,48.6252,179200.0
2011-04-04 09:50:00,84.58,84.64,84.42,84.62,184800.0,48.6195,48.654,48.5275,48.6425,184800.0
2011-04-04 09:55:00,84.63,84.82,84.6,84.74,219400.0,48.6482,48.7574,48.631,48.7114,219400.0
2011-04-04 10:00:00,84.75,84.81,84.61,84.66,121200.0,48.7172,48.7517,48.6367,48.6655,121200.0
2011-04-04 10:05:00,84.65,84.72,84.61,84.67,111900.0,48.6597,48.6999,48.6367,48.6712,111900.0
2011-04-04 10:10:00,84.67,84.74,84.61,84.73,110600.0,48.6712,48.7114,48.6367,48.7057,110600.0
2011-04-04 10:15:00,84.74,84.74,84.67,84.73,72200.0,48.7114,48.7114,48.6712,48.7057,72200.0
2011-04-04 10:20:00,84.74,84.82,84.65,84.72,118700.0,48.7114,48.7574,48.6597,48.6999,118700.0
2011-04-04 10:25:00,84.72,84.78,84.71,84.73,77800.0,48.6999,48.7344,48.6942,48.7057,77800.0
2011-04-04 10:30:00,84.73,84.79,84.61,84.69,69100.0,48.7057,48.7402,48.6367,48.6827,69100.0
2011-04-04 10:35:00,84.68,84.73,84.61,84.63,101300.0,48.6769,48.7057,48.6367,48.6482,101300.0
2011-04-04 10:40:00,84.64,84.7,84.51,84.53,113600.0,48.654,48.6884,48.5792,48.5907,113600.0
2011-04-04 10:45:00,84.53,84.62,84.43,84.54,102400.0,48.5907,48.6425,48.5332,48.5965,102400.0
2011-04-04 10:50:00,84.54,84.66,84.51,84.57,61400.0,48.5965,48.6655,48.5792,48.6137,61400.0
2011-04-04 10:55:00,84.57,84.59,84.45,84.52,139300.0,48.6137,48.6252,48.5447,48.585,139300.0
2011-04-04 11:00:00,84.52,84.57,84.5,84.53,80400.0,48.585,48.6137,48.5735,48.5907,80400.0
2011-04-04 11:05:00,84.53,84.58,84.48,84.53,89400.0,48.5907,48.6195,48.562,48.5907,89400.0
2011-04-04 11:10:00,84.55,84.6,84.51,84.53,90300.0,48.6022,48.631,48.5792,48.5907,90300.0
2011-04-04 11:15:00,84.53,84.58,84.48,84.52,85000.0,48.5907,48.6195,48.562,48.585,85000.0
2011-04-04 11:20:00,84.53,84.56,84.5,84.51,58900.0,48.5907,48.608,48.5735,48.5792,58900.0
2011-04-04 11:25:00,84.51,84.63,84.48,84.61,95900.0,48.5792,48.6482,48.562,48.6367,95900.0
2011-04-04 11:30:00,84.61,84.69,84.6,84.68,136700.0,48.6367,48.6827,48.631,48.6769,136700.0
2011-04-04 11:35:00,84.69,84.75,84.67,84.67,147000.0,48.6827,48.7172,48.6712,48.6712,147000.0
2011-04-04 11:40:00,84.67,84.68,84.59,84.61,278200.0,48.6712,48.6769,48.6252,48.6367,278200.0
2011-04-04 11:45:00,84.62,84.65,84.6,84.62,95100.0,48.6425,48.6597,48.631,48.6425,95100.0
2011-04-04 11:50:00,84.62,84.71,84.62,84.69,139700.0,48.6425,48.6942,48.6425,48.6827,139700.0
2011-04-04 11:55:00,84.68,84.72,84.67,84.68,77800.0,48.6769,48.6999,48.6712,48.6769,77800.0
2011-04-04 12:00:00,84.69,84.71,84.62,84.66,91200.0,48.6827,48.6942,48.6425,48.6655,91200.0
2011-04-04 12:05:00,84.66,84.66,84.59,84.6,57300.0,48.6655,48.6655,48.6252,48.631,57300.0
2011-04-04 12:10:00,84.6,84.64,84.58,84.59,55100.0,48.631,48.654,48.6195,48.6252,55100.0
2011-04-04 12:15:00,84.59,84.61,84.54,84.59,90000.0,48.6252,48.6367,48.5965,48.6252,90000.0
2011-04-04 12:20:00,84.58,84.63,84.57,84.59,80600.0,48.6195,48.6482,48.6137,48.6252,80600.0
2011-04-04 12:25:00,84.59,84.61,84.55,84.55,63700.0,48.6252,48.6367,48.6022,48.6022,63700.0
2011-04-04 12:30:00,84.55,84.57,84.54,84.56,75600.0,48.6022,48.6137,48.5965,48.608,75600.0
2011-04-04 12:35:00,84.57,84.63,84.55,84.59,106400.0,48.6137,48.6482,48.6022,48.6252,106400.0
2011-04-04 12:40:00,84.59,84.63,84.58,84.6,66600.0,48.6252,48.6482,48.6195,48.631,66600.0
2011-04-04 12:45:00,84.6,84.6,84.55,84.59,78100.0,48.631,48.631,48.6022,48.6252,78100.0
2011-04-04 12:50:00,84.59,84.59,84.48,84.51,56600.0,48.6252,48.6252,48.562,48.5792,56600.0
2011-04-04 12:55:00,84.51,84.6,84.5,84.56,126300.0,48.5792,48.631,48.5735,48.608,126300.0
2011-04-04 13:00:00,84.56,84.61,84.55,84.61,53400.0,48.608,48.6367,48.6022,48.6367,53400.0
2011-04-04 13:05:00,84.6,84.65,84.57,84.63,69600.0,48.631,48.6597,48.6137,48.6482,69600.0
2011-04-04 13:10:00,84.63,84.64,84.58,84.63,60000.0,48.6482,48.654,48.6195,48.6482,60000.0
2011-04-04 13:15:00,84.63,84.73,84.62,84.73,127000.0,48.6482,48.7057,48.6425,48.7057,127000.0
2011-04-04 13:20:00,84.73,84.75,84.69,84.74,104800.0,48.7057,48.7172,48.6827,48.7114,104800.0
2011-04-04 13:25:00,84.74,84.78,84.72,84.72,129600.0,48.7114,48.7344,48.6999,48.6999,129600.0
2011-04-04 13:30:00,84.72,84.74,84.67,84.7,133400.0,48.6999,48.7114,48.6712,48.6884,133400.0
2011-04-04 13:35:00,84.7,84.76,84.68,84.68,146100.0,48.6884,48.7229,48.6769,48.6769,146100.0
2011-04-04 13:40:00,84.69,84.77,84.67,84.75,169000.0,48.6827,48.7287,48.6712,48.7172,169000.0
2011-04-04 13:45:00,84.75,84.89,84.72,84.87,237100.0,48.7172,48.7977,48.6999,48.7862,237100.0
2011-04-04 13:50:00,84.88,84.9,84.79,84.89,269100.0,48.7919,48.8034,48.7402,48.7977,269100.0
2011-04-04 13:55:00,84.89,84.93,84.87,84.91,173000.0,48.7977,48.8207,48.7862,48.8092,173000.0
2011-04-04 14:00:00,84.9,84.92,84.76,84.78,253800.0,48.8034,48.8149,48.7229,48.7344,253800.0
2011-04-04 14:05:00,84.78,84.86,84.78,84.84,202300.0,48.7344,48.7804,48.7344,48.7689,202300.0
2011-04-04 14:10:00,84.84,84.88,84.83,84.86,133400.0,48.7689,48.7919,48.7632,48.7804,133400.0
2011-04-04 14:15:00,84.87,84.91,84.86,84.86,78300.0,48.7862,48.8092,48.7804,48.7804,78300.0
2011-04-04 14:20:00,84.86,84.88,84.79,84.8,94800.0,48.7804,48.7919,48.7402,48.7459,94800.0
2011-04-04 14:25:00,84.8,84.9,84.78,84.85,111300.0,48.7459,48.8034,48.7344,48.7747,111300.0
2011-04-04 14:30:00,84.85,84.9,84.83,84.83,92300.0,48.7747,48.8034,48.7632,48.7632,92300.0
2011-04-04 14:35:00,84.83,84.87,84.82,84.84,93900.0,48.7632,48.7862,48.7574,48.7689,93900.0
2011-04-04 14:40:00,84.85,84.86,84.79,84.8,77900.0,48.7747,48.7804,48.7402,48.7459,77900.0
2011-04-04 14:45:00,84.8,84.81,84.76,84.78,82200.0,48.7459,48.7517,48.7229,48.7344,82200.0
2011-04-04 14:50:00,84.78,84.81,84.77,84.79,82600.0,48.7344,48.7517,48.7287,48.7402,82600.0
2011-04-04 14:55:00,84.8,84.82,84.73,84.74,148500.0,48.7459,48.7574,48.7057,48.7114,148500.0
2011-04-04 15:00:00,84.75,84.75,84.6,84.64,201200.0,48.7172,48.7172,48.631,48.654,201200.0
2011-04-04 15:05:00,84.65,84.71,84.61,84.67,137300.0,48.6597,48.6942,48.6367,48.6712,137300.0
2011-04-04 15:10:00,84.67,84.79,84.67,84.7,138400.0,48.6712,48.7402,48.6712,48.6884,138400.0
2011-04-04 15:15:00,84.69,84.76,84.68,84.73,99700.0,48.6827,48.7229,48.6769,48.7057,99700.0
2011-04-04 15:20:00,84.73,84.86,84.73,84.79,156600.0,48.7057,48.7804,48.7057,48.7402,156600.0
2011-04-04 15:25:00,84.8,84.91,84.78,84.86,180000.0,48.7459,48.8092,48.7344,48.7804,180000.0
2011-04-04 15:30:00,84.86,84.87,84.71,84.71,185300.0,48.7804,48.7862,48.6942,48.6942,185300.0
2011-04-04 15:35:00,84.72,84.78,84.69,84.78,130500.0,48.6999,48.7344,48.6827,48.7344,130500.0
2011-04-04 15:40:00,84.78,84.84,84.73,84.83,236800.0,48.7344,48.7689,48.7057,48.7632,236800.0
2011-04-04 15:45:00,84.83,84.86,84.74,84.78,326300.0,48.7632,48.7804,48.7114,48.7344,326300.0
2011-04-04 15:50:00,84.77,84.84,84.67,84.7,360200.0,48.7287,48.7689,48.6712,48.6884,360200.0
2011-04-04 15:55:00,84.7,84.85,84.7,84.85,510600.0,48.6884,48.7747,48.6884,48.7747,510600.0
2011-04-05 09:30:00,84.68,84.84,84.56,84.63,423100.0,48.6769,48.7689,48.608,48.6482,423100.0
2011-04-05 09:35:00,84.63,84.94,84.61,84.92,267600.0,48.6482,48.8264,48.6367,48.8149,267600.0
2011-04-05 09:40:00,84.92,84.94,84.81,84.86,191400.0,48.8149,48.8264,48.7517,48.7804,191400.0
2011-04-05 09:45:00,84.86,84.92,84.83,84.83,174900.0,48.7804,48.8149,48.7632,48.7632,174900.0
2011-04-05 09:50:00,84.83,84.89,84.78,84.81,184100.0,48.7632,48.7977,48.7344,48.7517,184100.0
2011-04-05 09:55:00,84.81,84.85,84.64,84.73,146800.0,48.7517,48.7747,48.654,48.7057,146800.0
2011-04-05 10:00:00,84.71,84.78,84.58,84.69,233800.0,48.6942,48.7344,48.6195,48.6827,233800.0
2011-04-05 10:05:00,84.68,84.74,84.61,84.64,139700.0,48.6769,48.7114,48.6367,48.654,139700.0
2011-04-05 10:10:00,84.63,84.75,84.62,84.74,109900.0,48.6482,48.7172,48.6425,48.7114,109900.0
2011-04-05 10:15:00,84.74,84.79,84.72,84.72,113000.0,48.7114,48.7402,48.6999,48.6999,113000.0
2011-04-05 10:20:00,84.72,84.81,84.71,84.75,112500.0,48.6999,48.7517,48.6942,48.7172,112500.0
2011-04-05 10:25:00,84.74,84.84,84.73,84.76,143800.0,48.7114,48.7689,48.7057,48.7229,143800.0
2011-04-05 10:30:00,84.75,84.86,84.73,84.78,121700.0,48.7172,48.7804,48.7057,48.7344,121700.0
2011-04-05 10:35:00,84.79,84.89,84.77,84.81,162200.0,48.7402,48.7977,48.7287,48.7517,162200.0
2011-04-05 10:40:00,84.81,84.83,84.77,84.82,59800.0,48.7517,48.7632,48.7287,48.7574,59800.0
2011-04-05 10:45:00,84.83,84.86,84.77,84.81,96300.0,48.7632,48.7804,48.7287,48.7517,96300.0
2011-04-05 10:50:00,84.81,84.88,84.79,84.85,103000.0,48.7517,48.7919,48.7402,48.7747,103000.0
2011-04-05 10:55:00,84.85,84.87,84.76,84.82,93000.0,48.7747,48.7862,48.7229,48.7574,93000.0
2011-04-05 11:00:00,84.82,84.86,84.78,84.8,62300.0,48.7574,48.7804,48.7344,48.7459,62300.0
2011-04-05 11:05:00,84.8,84.8,84.74,84.79,86800.0,48.7459,48.7459,48.7114,48.7402,86800.0
2011-04-05 11:10:00,84.79,84.89,84.73,84.88,113500.0,48.7402,48.7977,48.7057,48.7919,113500.0
2011-04-05 11:15:00,84.88,84.96,84.87,84.94,166800.0,48.7919,48.8379,48.7862,48.8264,166800.0
2011-04-05 11:20:00,84.94,84.99,84.93,84.99,182600.0,48.8264,48.8551,48.8207,48.8551,182600.0
2011-04-05 11:25:00,84.99,85.0,84.93,84.96,477200.0,48.8551,48.8609,48.8207,48.8379,477200.0
2011-04-05 11:30:00,84.96,84.97,84.88,84.89,177300.0,48.8379,48.8436,48.7919,48.7977,177300.0
2011-04-05 11:35:00,84.89,85.0,84.86,85.0,160200.0,48.7977,48.8609,48.7804,48.8609,160200.0
2011-04-05 11:40:00,85.0,85.12,84.99,85.12,553800.0,48.8609,48.9299,48.8551,48.9299,553800.0
2011-04-05 11:45:00,85.11,85.23,85.09,85.14,287200.0,48.9241,48.9931,48.9126,48.9414,287200.0
2011-04-05 11:50:00,85.14,85.29,85.13,85.27,208800.0,48.9414,49.0276,48.9356,49.0161,208800.0
2011-04-05 11:55:00,85.27,85.5,85.27,85.45,387600.0,49.0161,49.1483,49.0161,49.1196,387600.0
2011-04-05 12:00:00,85.45,85.56,85.41,85.56,352200.0,49.1196,49.1828,49.0966,49.1828,352200.0
2011-04-05 12:05:00,85.55,85.58,85.4,85.44,274200.0,49.1771,49.1943,49.0908,49.1138,274200.0
2011-04-05 12:10:00,85.44,85.46,85.34,85.38,100000.0,49.1138,49.1253,49.0563,49.0793,100000.0
2011-04-05 12:15:00,85.38,85.38,85.25,85.3,79100.0,49.0793,49.0793,49.0046,49.0333,79100.0
2011-04-05 12:20:00,85.3,85.33,85.24,85.26,57500.0,49.0333,49.0506,48.9989,49.0104,57500.0
2011-04-05 12:25:00,85.26,85.28,85.19,85.23,63000.0,49.0104,49.0218,48.9701,48.9931,63000.0
2011-04-05 12:30:00,85.24,85.29,85.22,85.22,69100.0,48.9989,49.0276,48.9874,48.9874,69100.0
2011-04-05 12:35:00,85.23,85.23,85.14,85.14,83100.0,48.9931,48.9931,48.9414,48.9414,83100.0
2011-04-05 12:40:00,85.14,85.2,85.14,85.16,90500.0,48.9414,48.9759,48.9414,48.9529,90500.0
2011-04-05 12:45:00,85.17,85.23,85.13,85.21,62700.0,48.9586,48.9931,48.9356,48.9816,62700.0
2011-04-05 12:50:00,85.22,85.29,85.19,85.22,65100.0,48.9874,49.0276,48.9701,48.9874,65100.0
2011-04-05 12:55:00,85.23,85.33,85.23,85.32,78600.0,48.9931,49.0506,48.9931,49.0448,78600.0
2011-04-05 13:00:00,85.31,85.36,85.29,85.34,95100.0,49.0391,49.0678,49.0276,49.0563,95100.0
2011-04-05 13:05:00,85.34,85.45,85.32,85.44,203100.0,49.0563,49.1196,49.0448,49.1138,203100.0
2011-04-05 13:10:00,85.43,85.58,85.42,85.49,157500.0,49.1081,49.1943,49.1023,49.1426,157500.0
2011-04-05 13:15:00,85.49,85.57,85.47,85.57,91500.0,49.1426,49.1886,49.1311,49.1886,91500.0
2011-04-05 13:20:00,85.56,85.69,85.55,85.6,196300.0,49.1828,49.2575,49.1771,49.2058,196300.0
2011-04-05 13:25:00,85.61,85.63,85.52,85.61,230100.0,49.2115,49.223,49.1598,49.2115,230100.0
2011-04-05 13:30:00,85.6,85.64,85.58,85.62,152300.0,49.2058,49.2288,49.1943,49.2173,152300.0
2011-04-05 13:35:00,85.61,85.62,85.54,85.57,194000.0,49.2115,49.2173,49.1713,49.1886,194000.0
2011-04-05 13:40:00,85.57,85.76,85.56,85.73,280100.0,49.1886,49.2978,49.1828,49.2805,280100.0
2011-04-05 13:45:00,85.74,85.84,85.71,85.82,175500.0,49.2863,49.3438,49.269,49.3323,175500.0
2011-04-05 13:50:00,85.82,85.86,85.77,85.84,189700.0,49.3323,49.3553,49.3035,49.3438,189700.0
2011-04-05 13:55:00,85.84,85.93,85.84,85.91,306600.0,49.3438,49.3955,49.3438,49.384,306600.0
2011-04-05 14:00:00,85.9,85.94,85.83,85.83,229500.0,49.3782,49.4012,49.338,49.338,229500.0
2011-04-05 14:05:00,85.83,85.86,85.75,85.81,228500.0,49.338,49.3553,49.292,49.3265,228500.0
2011-04-05 14:10:00,85.81,85.84,85.75,85.78,227000.0,49.3265,49.3438,49.292,49.3093,227000.0
2011-04-05 14:15:00,85.78,85.82,85.77,85.81,144900.0,49.3093,49.3323,49.3035,49.3265,144900.0
2011-04-05 14:20:00,85.81,85.92,85.8,85.85,225600.0,49.3265,49.3897,49.3208,49.3495,225600.0
2011-04-05 14:25:00,85.85,85.92,85.81,85.89,176900.0,49.3495,49.3897,49.3265,49.3725,176900.0
2011-04-05 14:30:00,85.89,85.94,85.79,85.82,238300.0,49.3725,49.4012,49.315,49.3323,238300.0
2011-04-05 14:35:00,85.82,85.87,85.79,85.84,197800.0,49.3323,49.361,49.315,49.3438,197800.0
2011-04-05 14:40:00,85.85,85.89,85.71,85.72,323600.0,49.3495,49.3725,49.269,49.2748,323600.0
2011-04-05 14:45:00,85.71,85.83,85.7,85.78,180900.0,49.269,49.338,49.2633,49.3093,180900.0
2011-04-05 14:50:00,85.79,85.81,85.72,85.76,145500.0,49.315,49.3265,49.2748,49.2978,145500.0
2011-04-05 14:55:00,85.76,85.87,85.7,85.86,127000.0,49.2978,49.361,49.2633,49.3553,127000.0
2011-04-05 15:00:00,85.85,85.86,85.74,85.76,231600.0,49.3495,49.3553,49.2863,49.2978,231600.0
2011-04-05 15:05:00,85.76,85.8,85.61,85.64,256700.0,49.2978,49.3208,49.2115,49.2288,256700.0
2011-04-05 15:10:00,85.64,85.69,85.58,85.62,154400.0,49.2288,49.2575,49.1943,49.2173,154400.0
2011-04-05 15:15:00,85.62,85.65,85.57,85.65,175000.0,49.2173,49.2345,49.1886,49.2345,175000.0
2011-04-05 15:20:00,85.65,85.65,85.56,85.6,178700.0,49.2345,49.2345,49.1828,49.2058,178700.0
2011-04-05 15:25:00,85.6,85.62,85.55,85.57,184500.0,49.2058,49.2173,49.1771,49.1886,184500.0
2011-04-05 15:30:00,85.56,85.57,85.38,85.42,260100.0,49.1828,49.1886,49.0793,49.1023,260100.0
2011-04-05 15:35:00,85.42,85.5,85.41,85.47,218200.0,49.1023,49.1483,49.0966,49.1311,218200.0
2011-04-05 15:40:00,85.47,85.5,85.4,85.47,181700.0,49.1311,49.1483,49.0908,49.1311,181700.0
2011-04-05 15:45:00,85.47,85.47,85.39,85.45,172100.0,49.1311,49.1311,49.0851,49.1196,172100.0
2011-04-05 15:50:00,85.46,85.48,85.34,85.38,322100.0,49.1253,49.1368,49.0563,49.0793,322100.0
2011-04-05 15:55:00,85.39,85.47,85.36,85.47,578000.0,49.0851,49.1311,49.0678,49.1311,578000.0
2011-04-06 09:30:00,85.73,85.84,85.57,85.6,464200.0,49.2805,49.3438,49.1886,49.2058,464200.0
2011-04-06 09:35:00,85.61,85.8,85.61,85.75,216300.0,49.2115,49.3208,49.2115,49.292,216300.0
2011-04-06 09:40:00,85.75,85.84,85.68,85.82,182100.0,49.292,49.3438,49.2518,49.3323,182100.0
2011-04-06 09:45:00,85.81,85.84,85.64,85.68,150900.0,49.3265,49.3438,49.2288,49.2518,150900.0
2011-04-06 09:50:00,85.67,85.78,85.66,85.71,139200.0,49.246,49.3093,49.2403,49.269,139200.0
2011-04-06 09:55:00,85.72,85.89,85.71,85.83,381000.0,49.2748,49.3725,49.269,49.338,381000.0
2011-04-06 10:00:00,85.82,85.85,85.7,85.76,147000.0,49.3323,49.3495,49.2633,49.2978,147000.0
2011-04-06 10:05:00,85.76,85.77,85.67,85.7,107400.0,49.2978,49.3035,49.246,49.2633,107400.0
2011-04-06 10:10:00,85.71,85.76,85.65,85.66,118900.0,49.269,49.2978,49.2345,49.2403,118900.0
2011-04-06 10:15:00,85.66,85.74,85.61,85.69,145400.0,49.2403,49.2863,49.2115,49.2575,145400.0
2011-04-06 10:20:00,85.69,85.76,85.68,85.76,84900.0,49.2575,49.2978,49.2518,49.2978,84900.0
2011-04-06 10:25:00,85.75,85.84,85.72,85.82,162400.0,49.292,49.3438,49.2748,49.3323,162400.0
2011-04-06 10:30:00,85.82,85.85,85.59,85.71,291200.0,49.3323,49.3495,49.2,49.269,291200.0
2011-04-06 10:35:00,85.7,85.7,85.44,85.5,239400.0,49.2633,49.2633,49.1138,49.1483,239400.0
2011-04-06 10:40:00,85.51,85.65,85.51,85.62,183800.0,49.1541,49.2345,49.1541,49.2173,183800.0
2011-04-06 10:45:00,85.62,85.71,85.6,85.7,94900.0,49.2173,49.269,49.2058,49.2633,94900.0
2011-04-06 10:50:00,85.69,85.73,85.59,85.66,199300.0,49.2575,49.2805,49.2,49.2403,199300.0
2011-04-06 10:55:00,85.66,85.66,85.54,85.58,96600.0,49.2403,49.2403,49.1713,49.1943,96600.0
2011-04-06 11:00:00,85.57,85.6,85.45,85.5,95100.0,49.1886,49.2058,49.1196,49.1483,95100.0
2011-04-06 11:05:00,85.5,85.52,85.4,85.4,216200.0,49.1483,49.1598,49.0908,49.0908,216200.0
2011-04-06 11:10:00,85.4,85.48,85.28,85.33,173400.0,49.0908,49.1368,49.0218,49.0506,173400.0
2011-04-06 11:15:00,85.34,85.43,85.3,85.39,128000.0,49.0563,49.1081,49.0333,49.0851,128000.0
2011-04-06 11:20:00,85.4,85.51,85.37,85.51,134100.0,49.0908,49.1541,49.0736,49.1541,134100.0
2011-04-06 11:25:00,85.5,85.51,85.42,85.48,137800.0,49.1483,49.1541,49.1023,49.1368,137800.0
2011-04-06 11:30:00,85.48,85.5,85.27,85.28,223000.0,49.1368,49.1483,49.0161,49.0218,223000.0
2011-04-06 11:35:00,85.27,85.32,85.21,85.28,153200.0,49.0161,49.0448,48.9816,49.0218,153200.0
2011-04-06 11:40:00,85.28,85.32,85.25,85.28,99900.0,49.0218,49.0448,49.0046,49.0218,99900.0
2011-04-06 11:45:00,85.28,85.37,85.27,85.35,139900.0,49.0218,49.0736,49.0161,49.0621,139900.0
2011-04-06 11:50:00,85.35,85.46,85.35,85.46,132000.0,49.0621,49.1253,49.0621,49.1253,132000.0
2011-04-06 11:55:00,85.46,85.47,85.32,85.33,100200.0,49.1253,49.1311,49.0448,49.0506,100200.0
2011-04-06 12:00:00,85.33,85.36,85.21,85.22,144100.0,49.0506,49.0678,48.9816,48.9874,144100.0
2011-04-06 12:05:00,85.22,85.26,85.17,85.24,108900.0,48.9874,49.0104,48.9586,48.9989,108900.0
2011-04-06 12:10:00,85.25,85.31,85.19,85.2,83800.0,49.0046,49.0391,48.9701,48.9759,83800.0
2011-04-06 12:15:00,85.19,85.21,85.02,85.16,149900.0,48.9701,48.9816,48.8724,48.9529,149900.0
2011-04-06 12:20:00,85.16,85.17,85.09,85.1,98400.0,48.9529,48.9586,48.9126,48.9184,98400.0
2011-04-06 12:25:00,85.1,85.22,85.06,85.19,173600.0,48.9184,48.9874,48.8954,48.9701,173600.0
2011-04-06 12:30:00,85.19,85.28,85.18,85.19,143200.0,48.9701,49.0218,48.9644,48.9701,143200.0
2011-04-06 12:35:00,85.19,85.26,85.17,85.25,70900.0,48.9701,49.0104,48.9586,49.0046,70900.0
2011-04-06 12:40:00,85.26,85.33,85.23,85.25,115400.0,49.0104,49.0506,48.9931,49.0046,115400.0
2011-04-06 12:45:00,85.24,85.24,85.15,85.16,70600.0,48.9989,48.9989,48.9471,48.9529,70600.0
2011-04-06 12:50:00,85.15,85.17,85.02,85.03,118500.0,48.9471,48.9586,48.8724,48.8781,118500.0
2011-04-06 12:55:00,85.03,85.14,85.02,85.14,98200.0,48.8781,48.9414,48.8724,48.9414,98200.0
2011-04-06 13:00:00,85.13,85.13,85.05,85.07,65800.0,48.9356,48.9356,48.8896,48.9011,65800.0
2011-04-06 13:05:00,85.07,85.08,84.96,84.98,155600.0,48.9011,48.9069,48.8379,48.8494,155600.0
2011-04-06 13:10:00,84.99,85.18,84.99,85.16,97400.0,48.8551,48.9644,48.8551,48.9529,97400.0
2011-04-06 13:15:00,85.17,85.21,85.13,85.14,139900.0,48.9586,48.9816,48.9356,48.9414,139900.0
2011-04-06 13:20:00,85.14,85.15,85.12,85.14,60300.0,48.9414,48.9471,48.9299,48.9414,60300.0
2011-04-06 13:25:00,85.14,85.21,85.13,85.21,62500.0,48.9414,48.9816,48.9356,48.9816,62500.0
2011-04-06 13:30:00,85.21,85.25,85.15,85.19,87600.0,48.9816,49.0046,48.9471,48.9701,87600.0
2011-04-06 13:35:00,85.19,85.2,85.09,85.11,59100.0,48.9701,48.9759,48.9126,48.9241,59100.0
2011-04-06 13:40:00,85.11,85.12,85.02,85.06,92500.0,48.9241,48.9299,48.8724,48.8954,92500.0
2011-04-06 13:45:00,85.05,85.14,85.05,85.1,62900.0,48.8896,48.9414,48.8896,48.9184,62900.0
2011-04-06 13:50:00,85.11,85.17,85.1,85.15,46500.0,48.9241,48.9586,48.9184,48.9471,46500.0
2011-04-06 13:55:00,85.15,85.27,85.15,85.26,85100.0,48.9471,49.0161,48.9471,49.0104,85100.0
2011-04-06 14:00:00,85.26,85.29,85.24,85.27,68600.0,49.0104,49.0276,48.9989,49.0161,68600.0
2011-04-06 14:05:00,85.28,85.29,85.19,85.29,84000.0,49.0218,49.0276,48.9701,49.0276,84000.0
2011-04-06 14:10:00,85.29,85.32,85.21,85.27,92400.0,49.0276,49.0448,48.9816,49.0161,92400.0
2011-04-06 14:15:00,85.27,85.29,85.16,85.19,109400.0,49.0161,49.0276,48.9529,48.9701,109400.0
2011-04-06 14:20:00,85.19,85.19,85.08,85.13,91600.0,48.9701,48.9701,48.9069,48.9356,91600.0
2011-04-06 14:25:00,85.13,85.18,85.04,85.07,110600.0,48.9356,48.9644,48.8839,48.9011,110600.0
2011-04-06 14:30:00,85.06,85.18,85.05,85.17,65200.0,48.8954,48.9644,48.8896,48.9586,65200.0
2011-04-06 14:35:00,85.18,85.24,85.15,85.24,86800.0,48.9644,48.9989,48.9471,48.9989,86800.0
2011-04-06 14:40:00,85.24,85.26,85.19,85.22,114100.0,48.9989,49.0104,48.9701,48.9874,114100.0
2011-04-06 14:45:00,85.22,85.31,85.22,85.25,116700.0,48.9874,49.0391,48.9874,49.0046,116700.0
2011-04-06 14:50:00,85.26,85.3,85.25,85.25,97100.0,49.0104,49.0333,49.0046,49.0046,97100.0
2011-04-06 14:55:00,85.26,85.29,85.2,85.27,104600.0,49.0104,49.0276,48.9759,49.0161,104600.0
2011-04-06 15:00:00,85.27,85.33,85.24,85.25,143500.0,49.0161,49.0506,48.9989,49.0046,143500.0
2011-04-06 15:05:00,85.26,85.26,85.16,85.17,84500.0,49.0104,49.0104,48.9529,48.9586,84500.0
2011-04-06 15:10:00,85.16,85.24,85.15,85.22,110900.0,48.9529,48.9989,48.9471,48.9874,110900.0
2011-04-06 15:15:00,85.21,85.27,85.21,85.23,117300.0,48.9816,49.0161,48.9816,48.9931,117300.0
2011-04-06 15:20:00,85.23,85.26,85.2,85.22,103700.0,48.9931,49.0104,48.9759,48.9874,103700.0
2011-04-06 15:25:00,85.22,85.25,85.19,85.22,104200.0,48.9874,49.0046,48.9701,48.9874,104200.0
2011-04-06 15:30:00,85.22,85.32,85.22,85.28,245000.0,48.9874,49.0448,48.9874,49.0218,245000.0
2011-04-06 15:35:00,85.29,85.35,85.28,85.32,186500.0,49.0276,49.0621,49.0218,49.0448,186500.0
2011-04-06 15:40:00,85.33,85.39,85.25,85.27,265800.0,49.0506,49.0851,49.0046,49.0161,265800.0
2011-04-06 15:45:00,85.27,85.28,85.18,85.2,379000.0,49.0161,49.0218,48.9644,48.9759,379000.0
2011-04-06 15:50:00,85.2,85.2,85.07,85.13,293000.0,48.9759,48.9759,48.9011,48.9356,293000.0
2011-04-06 15:55:00,85.14,85.28,85.12,85.2,567700.0,48.9414,49.0218,48.9299,48.9759,567700.0
2011-04-07 09:30:00,85.1,85.2,84.91,85.18,408600.0,48.9184,48.9759,48.8092,48.9644,408600.0
2011-04-07 09:35:00,85.18,85.43,85.15,85.21,322900.0,48.9644,49.1081,48.9471,48.9816,322900.0
2011-04-07 09:40:00,85.21,85.35,85.13,85.25,203800.0,48.9816,49.0621,48.9356,49.0046,203800.0
2011-04-07 09:45:00,85.27,85.48,85.21,85.48,208800.0,49.0161,49.1368,48.9816,49.1368,208800.0
2011-04-07 09:50:00,85.48,85.6,85.48,85.59,221800.0,49.1368,49.2058,49.1368,49.2,221800.0
2011-04-07 09:55:00,85.58,85.69,85.56,85.67,203900.0,49.1943,49.2575,49.1828,49.246,203900.0
2011-04-07 10:00:00,85.68,85.68,85.57,85.59,133800.0,49.2518,49.2518,49.1886,49.2,133800.0
2011-04-07 10:05:00,85.59,85.62,85.48,85.55,238700.0,49.2,49.2173,49.1368,49.1771,238700.0
2011-04-07 10:10:00,85.54,85.67,85.54,85.64,159400.0,49.1713,49.246,49.1713,49.2288,159400.0
2011-04-07 10:15:00,85.63,85.65,85.53,85.63,147600.0,49.223,49.2345,49.1656,49.223,147600.0
2011-04-07 10:20:00,85.63,85.77,85.63,85.7,143700.0,49.223,49.3035,49.223,49.2633,143700.0
2011-04-07 10:25:00,85.7,85.79,85.68,85.73,263600.0,49.2633,49.315,49.2518,49.2805,263600.0
2011-04-07 10:30:00,85.73,85.77,85.65,85.68,184400.0,49.2805,49.3035,49.2345,49.2518,184400.0
2011-04-07 10:35:00,85.68,85.68,85.13,85.46,456100.0,49.2518,49.2518,48.9356,49.1253,456100.0
2011-04-07 10:40:00,85.43,85.48,85.05,85.3,446700.0,49.1081,49.1368,48.8896,49.0333,446700.0
2011-04-07 10:45:00,85.3,85.51,85.19,85.41,362800.0,49.0333,49.1541,48.9701,49.0966,362800.0
2011-04-07 10:50:00,85.4,85.48,85.27,85.42,175000.0,49.0908,49.1368,49.0161,49.1023,175000.0
2011-04-07 10:55:00,85.44,85.5,85.36,85.47,123200.0,49.1138,49.1483,49.0678,49.1311,123200.0
2011-04-07 11:00:00,85.47,85.51,85.35,85.45,113100.0,49.1311,49.1541,49.0621,49.1196,113100.0
2011-04-07 11:05:00,85.44,85.5,85.34,85.36,135600.0,49.1138,49.1483,49.0563,49.0678,135600.0
2011-04-07 11:10:00,85.37,85.45,85.29,85.31,141000.0,49.0736,49.1196,49.0276,49.0391,141000.0
2011-04-07 11:15:00,85.3,85.34,85.24,85.27,115500.0,49.0333,49.0563,48.9989,49.0161,115500.0
2011-04-07 11:20:00,85.26,85.3,85.09,85.22,220300.0,49.0104,49.0333,48.9126,48.9874,220300.0
2011-04-07 11:25:00,85.23,85.31,85.16,85.2,145200.0,48.9931,49.0391,48.9529,48.9759,145200.0
2011-04-07 11:30:00,85.19,85.21,84.97,85.0,212600.0,48.9701,48.9816,48.8436,48.8609,212600.0
2011-04-07 11:35:00,85.0,85.21,84.97,85.16,255700.0,48.8609,48.9816,48.8436,48.9529,255700.0
2011-04-07 11:40:00,85.17,85.28,85.16,85.19,227100.0,48.9586,49.0218,48.9529,48.9701,227100.0
2011-04-07 11:45:00,85.2,85.22,85.02,85.05,132500.0,48.9759,48.9874,48.8724,48.8896,132500.0
2011-04-07 11:50:00,85.06,85.24,85.06,85.24,109800.0,48.8954,48.9989,48.8954,48.9989,109800.0
2011-04-07 11:55:00,85.24,85.44,85.2,85.42,121800.0,48.9989,49.1138,48.9759,49.1023,121800.0
2011-04-07 12:00:00,85.41,85.44,85.33,85.33,130900.0,49.0966,49.1138,49.0506,49.0506,130900.0
2011-04-07 12:05:00,85.34,85.42,85.3,85.39,119500.0,49.0563,49.1023,49.0333,49.0851,119500.0
2011-04-07 12:10:00,85.39,85.39,85.26,85.28,133300.0,49.0851,49.0851,49.0104,49.0218,133300.0
2011-04-07 12:15:00,85.28,85.3,85.21,85.23,121000.0,49.0218,49.0333,48.9816,48.9931,121000.0
2011-04-07 12:20:00,85.22,85.27,85.19,85.22,165100.0,48.9874,49.0161,48.9701,48.9874,165100.0
2011-04-07 12:25:00,85.22,85.27,85.16,85.16,91200.0,48.9874,49.0161,48.9529,48.9529,91200.0
2011-04-07 12:30:00,85.16,85.16,85.12,85.13,125000.0,48.9529,48.9529,48.9299,48.9356,125000.0
2011-04-07 12:35:00,85.13,85.2,85.1,85.15,129700.0,48.9356,48.9759,48.9184,48.9471,129700.0
2011-04-07 12:40:00,85.15,85.24,85.15,85.2,113000.0,48.9471,48.9989,48.9471,48.9759,113000.0
2011-04-07 12:45:00,85.2,85.22,85.17,85.2,95900.0,48.9759,48.9874,48.9586,48.9759,95900.0
2011-04-07 12:50:00,85.2,85.23,85.18,85.2,139600.0,48.9759,48.9931,48.9644,48.9759,139600.0
2011-04-07 12:55:00,85.2,85.21,85.15,85.15,59000.0,48.9759,48.9816,48.9471,48.9471,59000.0
2011-04-07 13:00:00,85.15,85.24,85.15,85.22,147000.0,48.9471,48.9989,48.9471,48.9874,147000.0
2011-04-07 13:05:00,85.22,85.36,85.22,85.27,111100.0,48.9874,49.0678,48.9874,49.0161,111100.0
2011-04-07 13:10:00,85.27,85.32,85.24,85.27,75800.0,49.0161,49.0448,48.9989,49.0161,75800.0
2011-04-07 13:15:00,85.26,85.29,85.21,85.26,58300.0,49.0104,49.0276,48.9816,49.0104,58300.0
2011-04-07 13:20:00,85.25,85.31,85.22,85.3,65900.0,49.0046,49.0391,48.9874,49.0333,65900.0
2011-04-07 13:25:00,85.31,85.33,85.24,85.26,81800.0,49.0391,49.0506,48.9989,49.0104,81800.0
2011-04-07 13:30:00,85.26,85.43,85.22,85.41,271500.0,49.0104,49.1081,48.9874,49.0966,271500.0
2011-04-07 13:35:00,85.41,85.46,85.39,85.43,142000.0,49.0966,49.1253,49.0851,49.1081,142000.0
2011-04-07 13:40:00,85.43,85.46,85.41,85.45,111200.0,49.1081,49.1253,49.0966,49.1196,111200.0
2011-04-07 13:45:00,85.46,85.46,85.34,85.43,134400.0,49.1253,49.1253,49.0563,49.1081,134400.0
2011-04-07 13:50:00,85.43,85.45,85.34,85.41,46100.0,49.1081,49.1196,49.0563,49.0966,46100.0
2011-04-07 13:55:00,85.41,85.47,85.34,85.4,77500.0,49.0966,49.1311,49.0563,49.0908,77500.0
2011-04-07 14:00:00,85.4,85.45,85.39,85.41,74400.0,49.0908,49.1196,49.0851,49.0966,74400.0
2011-04-07 14:05:00,85.41,85.41,85.33,85.37,67500.0,49.0966,49.0966,49.0506,49.0736,67500.0
2011-04-07 14:10:00,85.37,85.4,85.31,85.31,108200.0,49.0736,49.0908,49.0391,49.0391,108200.0
2011-04-07 14:15:00,85.31,85.43,85.27,85.42,96800.0,49.0391,49.1081,49.0161,49.1023,96800.0
2011-04-07 14:20:00,85.42,85.43,85.36,85.42,134500.0,49.1023,49.1081,49.0678,49.1023,134500.0
2011-04-07 14:25:00,85.43,85.44,85.39,85.4,137500.0,49.1081,49.1138,49.0851,49.0908,137500.0
2011-04-07 14:30:00,85.39,85.49,85.39,85.47,120800.0,49.0851,49.1426,49.0851,49.1311,120800.0
2011-04-07 14:35:00,85.47,85.56,85.46,85.48,169600.0,49.1311,49.1828,49.1253,49.1368,169600.0
2011-04-07 14:40:00,85.48,85.56,85.44,85.55,132200.0,49.1368,49.1828,49.1138,49.1771,132200.0
2011-04-07 14:45:00,85.55,85.6,85.53,85.56,117600.0,49.1771,49.2058,49.1656,49.1828,117600.0
2011-04-07 14:50:00,85.56,85.66,85.55,85.64,138300.0,49.1828,49.2403,49.1771,49.2288,138300.0
2011-04-07 14:55:00,85.64,85.67,85.55,85.63,145500.0,49.2288,49.246,49.1771,49.223,145500.0
2011-04-07 15:00:00,85.62,85.64,85.54,85.59,209700.0,49.2173,49.2288,49.1713,49.2,209700.0
2011-04-07 15:05:00,85.59,85.62,85.55,85.58,171700.0,49.2,49.2173,49.1771,49.1943,171700.0
2011-04-07 15:10:00,85.59,85.62,85.56,85.59,116100.0,49.2,49.2173,49.1828,49.2,116100.0
2011-04-07 15:15:00,85.59,85.69,85.56,85.67,215200.0,49.2,49.2575,49.1828,49.246,215200.0
2011-04-07 15:20:00,85.66,85.69,85.62,85.62,153100.0,49.2403,49.2575,49.2173,49.2173,153100.0
2011-04-07 15:25:00,85.63,85.68,85.55,85.64,280000.0,49.223,49.2518,49.1771,49.2288,280000.0
2011-04-07 15:30:00,85.65,85.65,85.52,85.58,294300.0,49.2345,49.2345,49.1598,49.1943,294300.0
2011-04-07 15:35:00,85.58,85.63,85.57,85.58,200700.0,49.1943,49.223,49.1886,49.1943,200700.0
2011-04-07 15:40:00,85.58,85.69,85.58,85.64,298000.0,49.1943,49.2575,49.1943,49.2288,298000.0
2011-04-07 15:45:00,85.65,85.73,85.63,85.68,400300.0,49.2345,49.2805,49.223,49.2518,400300.0
2011-04-07 15:50:00,85.67,85.71,85.59,85.7,300700.0,49.246,49.269,49.2,49.2633,300700.0
2011-04-07 15:55:00,85.7,85.76,85.66,85.75,637700.0,49.2633,49.2978,49.2403,49.292,637700.0
2011-04-08 09:30:00,85.99,86.15,85.85,86.13,945000.0,49.43,49.522,49.3495,49.5105,945000.0
2011-04-08 09:35:00,86.14,86.22,86.09,86.2,360800.0,49.5162,49.5622,49.4875,49.5507,360800.0
2011-04-08 09:40:00,86.19,86.2,86.06,86.13,316800.0,49.5449,49.5507,49.4702,49.5105,316800.0
2011-04-08 09:45:00,86.13,86.2,85.83,85.95,390500.0,49.5105,49.5507,49.338,49.407,390500.0
2011-04-08 09:50:00,85.96,86.15,85.95,86.06,188900.0,49.4127,49.522,49.407,49.4702,188900.0
2011-04-08 09:55:00,86.06,86.09,85.97,85.97,120400.0,49.4702,49.4875,49.4185,49.4185,120400.0
2011-04-08 10:00:00,85.99,86.04,85.97,86.01,126300.0,49.43,49.4587,49.4185,49.4415,126300.0
2011-04-08 10:05:00,86.01,86.09,85.96,85.96,157600.0,49.4415,49.4875,49.4127,49.4127,157600.0
2011-04-08 10:10:00,85.96,86.0,85.95,85.99,225800.0,49.4127,49.4357,49.407,49.43,225800.0
2011-04-08 10:15:00,86.0,86.06,85.98,86.04,220000.0,49.4357,49.4702,49.4242,49.4587,220000.0
2011-04-08 10:20:00,86.04,86.04,85.91,85.92,194200.0,49.4587,49.4587,49.384,49.3897,194200.0
2011-04-08 10:25:00,85.92,85.95,85.8,85.8,188600.0,49.3897,49.407,49.3208,49.3208,188600.0
2011-04-08 10:30:00,85.8,85.99,85.77,85.93,204800.0,49.3208,49.43,49.3035,49.3955,204800.0
2011-04-08 10:35:00,85.93,85.98,85.87,85.98,84400.0,49.3955,49.4242,49.361,49.4242,84400.0
2011-04-08 10:40:00,85.97,86.0,85.95,85.96,95900.0,49.4185,49.4357,49.407,49.4127,95900.0
2011-04-08 10:45:00,85.96,85.99,85.95,85.97,87700.0,49.4127,49.43,49.407,49.4185,87700.0
2011-04-08 10:50:00,85.96,85.97,85.87,85.91,120200.0,49.4127,49.4185,49.361,49.384,120200.0
2011-04-08 10:55:00,85.91,85.91,85.74,85.77,137500.0,49.384,49.384,49.2863,49.3035,137500.0
2011-04-08 11:00:00,85.77,85.78,85.66,85.74,141500.0,49.3035,49.3093,49.2403,49.2863,141500.0
2011-04-08 11:05:00,85.74,85.79,85.7,85.74,109200.0,49.2863,49.315,49.2633,49.2863,109200.0
2011-04-08 11:10:00,85.74,85.79,85.67,85.74,126700.0,49.2863,49.315,49.246,49.2863,126700.0
2011-04-08 11:15:00,85.73,85.83,85.73,85.79,73000.0,49.2805,49.338,49.2805,49.315,73000.0
2011-04-08 11:20:00,85.79,85.88,85.79,85.82,102700.0,49.315,49.3667,49.315,49.3323,102700.0
2011-04-08 11:25:00,85.82,85.85,85.75,85.76,108600.0,49.3323,49.3495,49.292,49.2978,108600.0
2011-04-08 11:30:00,85.77,85.9,85.72,85.9,109200.0,49.3035,49.3782,49.2748,49.3782,109200.0
2011-04-08 11:35:00,85.9,85.98,85.9,85.95,103600.0,49.3782,49.4242,49.3782,49.407,103600.0
2011-04-08 11:40:00,85.95,85.99,85.92,85.99,82700.0,49.407,49.43,49.3897,49.43,82700.0
2011-04-08 11:45:00,85.99,86.0,85.94,85.95,59200.0,49.43,49.4357,49.4012,49.407,59200.0
2011-04-08 11:50:00,85.95,85.98,85.91,85.97,97500.0,49.407,49.4242,49.384,49.4185,97500.0
2011-04-08 11:55:00,85.97,85.97,85.91,85.91,49700.0,49.4185,49.4185,49.384,49.384,49700.0
2011-04-08 12:00:00,85.92,85.94,85.9,85.9,32600.0,49.3897,49.4012,49.3782,49.3782,32600.0
2011-04-08 12:05:00,85.9,85.94,85.9,85.92,72900.0,49.3782,49.4012,49.3782,49.3897,72900.0
2011-04-08 12:10:00,85.92,85.92,85.76,85.86,211400.0,49.3897,49.3897,49.2978,49.3553,211400.0
2011-04-08 12:15:00,85.86,85.9,85.86,85.89,113200.0,49.3553,49.3782,49.3553,49.3725,113200.0
2011-04-08 12:20:00,85.88,85.9,85.79,85.8,240300.0,49.3667,49.3782,49.315,49.3208,240300.0
2011-04-08 12:25:00,85.8,85.83,85.78,85.78,57200.0,49.3208,49.338,49.3093,49.3093,57200.0
2011-04-08 12:30:00,85.78,85.79,85.72,85.74,155300.0,49.3093,49.315,49.2748,49.2863,155300.0
2011-04-08 12:35:00,85.73,85.76,85.73,85.74,66000.0,49.2805,49.2978,49.2805,49.2863,66000.0
2011-04-08 12:40:00,85.75,85.84,85.73,85.83,245600.0,49.292,49.3438,49.2805,49.338,245600.0
2011-04-08 12:45:00,85.83,85.86,85.8,85.84,89100.0,49.338,49.3553,49.3208,49.3438,89100.0
2011-04-08 12:50:00,85.84,85.87,85.8,85.84,282400.0,49.3438,49.361,49.3208,49.3438,282400.0
2011-04-08 12:55:00,85.84,85.86,85.77,85.81,76700.0,49.3438,49.3553,49.3035,49.3265,76700.0
2011-04-08 13:00:00,85.81,85.85,85.8,85.81,55600.0,49.3265,49.3495,49.3208,49.3265,55600.0
2011-04-08 13:05:00,85.81,85.85,85.77,85.85,102900.0,49.3265,49.3495,49.3035,49.3495,102900.0
2011-04-08 13:10:00,85.84,85.88,85.8,85.87,96600.0,49.3438,49.3667,49.3208,49.361,96600.0
2011-04-08 13:15:00,85.86,85.9,85.83,85.87,91900.0,49.3553,49.3782,49.338,49.361,91900.0
2011-04-08 13:20:00,85.87,85.9,85.83,85.85,168300.0,49.361,49.3782,49.338,49.3495,168300.0
2011-04-08 13:25:00,85.85,85.85,85.77,85.77,76600.0,49.3495,49.3495,49.3035,49.3035,76600.0
2011-04-08 13:30:00,85.77,85.81,85.7,85.7,171100.0,49.3035,49.3265,49.2633,49.2633,171100.0
2011-04-08 13:35:00,85.7,85.72,85.69,85.71,91000.0,49.2633,49.2748,49.2575,49.269,91000.0
2011-04-08 13:40:00,85.72,85.76,85.7,85.76,104400.0,49.2748,49.2978,49.2633,49.2978,104400.0
2011-04-08 13:45:00,85.75,85.8,85.73,85.78,111500.0,49.292,49.3208,49.2805,49.3093,111500.0
2011-04-08 13:50:00,85.78,85.8,85.78,85.79,107700.0,49.3093,49.3208,49.3093,49.315,107700.0
2011-04-08 13:55:00,85.8,85.8,85.76,85.78,96300.0,49.3208,49.3208,49.2978,49.3093,96300.0
2011-04-08 14:00:00,85.78,85.8,85.78,85.79,89700.0,49.3093,49.3208,49.3093,49.315,89700.0
2011-04-08 14:05:00,85.79,85.8,85.73,85.74,93600.0,49.315,49.3208,49.2805,49.2863,93600.0
2011-04-08 14:10:00,85.74,85.76,85.7,85.71,137100.0,49.2863,49.2978,49.2633,49.269,137100.0
2011-04-08 14:15:00,85.7,85.79,85.7,85.78,122900.0,49.2633,49.315,49.2633,49.3093,122900.0
2011-04-08 14:20:00,85.79,85.8,85.76,85.77,154800.0,49.315,49.3208,49.2978,49.3035,154800.0
2011-04-08 14:25:00,85.78,85.81,85.73,85.79,100000.0,49.3093,49.3265,49.2805,49.315,100000.0
2011-04-08 14:30:00,85.79,85.81,85.72,85.73,98900.0,49.315,49.3265,49.2748,49.2805,98900.0
2011-04-08 14:35:00,85.73,85.74,85.68,85.72,147900.0,49.2805,49.2863,49.2518,49.2748,147900.0
2011-04-08 14:40:00,85.72,85.72,85.65,85.66,125100.0,49.2748,49.2748,49.2345,49.2403,125100.0
2011-04-08 14:45:00,85.66,85.7,85.56,85.59,217300.0,49.2403,49.2633,49.1828,49.2,217300.0
2011-04-08 14:50:00,85.59,85.6,85.51,85.53,211100.0,49.2,49.2058,49.1541,49.1656,211100.0
2011-04-08 14:55:00,85.53,85.54,85.36,85.48,445900.0,49.1656,49.1713,49.0678,49.1368,445900.0
2011-04-08 15:00:00,85.48,85.52,85.39,85.49,268700.0,49.1368,49.1598,49.0851,49.1426,268700.0
2011-04-08 15:05:00,85.49,85.61,85.45,85.53,141400.0,49.1426,49.2115,49.1196,49.1656,141400.0
2011-04-08 15:10:00,85.53,85.57,85.49,85.49,118700.0,49.1656,49.1886,49.1426,49.1426,118700.0
2011-04-08 15:15:00,85.49,85.6,85.49,85.59,130300.0,49.1426,49.2058,49.1426,49.2,130300.0
2011-04-08 15:20:00,85.59,85.64,85.54,85.56,153800.0,49.2,49.2288,49.1713,49.1828,153800.0
2011-04-08 15:25:00,85.56,85.75,85.52,85.72,237400.0,49.1828,49.292,49.1598,49.2748,237400.0
2011-04-08 15:30:00,85.72,85.77,85.65,85.72,239100.0,49.2748,49.3035,49.2345,49.2748,239100.0
2011-04-08 15:35:00,85.71,85.77,85.71,85.75,213000.0,49.269,49.3035,49.269,49.292,213000.0
2011-04-08 15:40:00,85.75,85.8,85.71,85.78,321600.0,49.292,49.3208,49.269,49.3093,321600.0
2011-04-08 15:45:00,85.79,85.85,85.78,85.82,478400.0,49.315,49.3495,49.3093,49.3323,478400.0
2011-04-08 15:50:00,85.82,85.91,85.78,85.89,458200.0,49.3323,49.384,49.3093,49.3725,458200.0
2011-04-08 15:55:00,85.89,85.99,85.89,85.95,769300.0,49.3725,49.43,49.3725,49.407,769300.0
2011-04-11 09:30:00,85.95,86.15,85.88,85.94,498300.0,49.407,49.522,49.3667,49.4012,498300.0
2011-04-11 09:35:00,85.94,85.98,85.64,85.7,206200.0,49.4012,49.4242,49.2288,49.2633,206200.0
2011-04-11 09:40:00,85.7,85.97,85.62,85.94,180500.0,49.2633,49.4185,49.2173,49.4012,180500.0
2011-04-11 09:45:00,85.96,86.0,85.87,85.99,125600.0,49.4127,49.4357,49.361,49.43,125600.0
2011-04-11 09:50:00,86.0,86.06,86.0,86.02,162200.0,49.4357,49.4702,49.4357,49.4472,162200.0
2011-04-11 09:55:00,86.02,86.09,85.96,85.97,84200.0,49.4472,49.4875,49.4127,49.4185,84200.0
2011-04-11 10:00:00,85.96,85.99,85.89,85.94,199100.0,49.4127,49.43,49.3725,49.4012,199100.0
2011-04-11 10:05:00,85.93,85.98,85.9,85.93,142700.0,49.3955,49.4242,49.3782,49.3955,142700.0
2011-04-11 10:10:00,85.94,86.03,85.93,85.95,119500.0,49.4012,49.453,49.3955,49.407,119500.0
2011-04-11 10:15:00,85.95,86.02,85.87,85.89,148200.0,49.407,49.4472,49.361,49.3725,148200.0
2011-04-11 10:20:00,85.89,85.9,85.81,85.85,171600.0,49.3725,49.3782,49.3265,49.3495,171600.0
2011-04-11 10:25:00,85.85,85.98,85.84,85.9,102700.0,49.3495,49.4242,49.3438,49.3782,102700.0
2011-04-11 10:30:00,85.9,85.91,85.82,85.87,139500.0,49.3782,49.384,49.3323,49.361,139500.0
2011-04-11 10:35:00,85.87,85.95,85.84,85.89,106100.0,49.361,49.407,49.3438,49.3725,106100.0
2011-04-11 10:40:00,85.9,85.97,85.83,85.97,99100.0,49.3782,49.4185,49.338,49.4185,99100.0
2011-04-11 10:45:00,85.97,86.03,85.95,85.96,129400.0,49.4185,49.453,49.407,49.4127,129400.0
2011-04-11 10:50:00,86.0,86.05,85.99,86.0,68000.0,49.4357,49.4645,49.43,49.4357,68000.0
2011-04-11 10:55:00,86.01,86.04,86.0,86.01,71400.0,49.4415,49.4587,49.4357,49.4415,71400.0
2011-04-11 11:00:00,86.01,86.05,85.97,85.99,108800.0,49.4415,49.4645,49.4185,49.43,108800.0
2011-04-11 11:05:00,85.97,86.05,85.96,86.02,71000.0,49.4185,49.4645,49.4127,49.4472,71000.0
2011-04-11 11:10:00,86.03,86.04,85.96,86.0,107200.0,49.453,49.4587,49.4127,49.4357,107200.0
2011-04-11 11:15:00,85.99,86.09,85.97,86.06,118300.0,49.43,49.4875,49.4185,49.4702,118300.0
2011-04-11 11:20:00,86.06,86.08,86.01,86.03,91900.0,49.4702,49.4817,49.4415,49.453,91900.0
2011-04-11 11:25:00,86.03,86.05,86.0,86.01,60900.0,49.453,49.4645,49.4357,49.4415,60900.0
2011-04-11 11:30:00,86.01,86.03,85.97,85.99,127700.0,49.4415,49.453,49.4185,49.43,127700.0
2011-04-11 11:35:00,85.99,86.02,85.94,85.97,82500.0,49.43,49.4472,49.4012,49.4185,82500.0
2011-04-11 11:40:00,85.98,86.05,85.97,86.05,61500.0,49.4242,49.4645,49.4185,49.4645,61500.0
2011-04-11 11:45:00,86.05,86.05,85.99,85.99,71500.0,49.4645,49.4645,49.43,49.43,71500.0
2011-04-11 11:50:00,85.99,86.05,85.98,86.03,55100.0,49.43,49.4645,49.4242,49.453,55100.0
2011-04-11 11:55:00,86.03,86.07,85.94,85.95,119900.0,49.453,49.476,49.4012,49.407,119900.0
2011-04-11 12:00:00,85.95,86.01,85.95,85.96,56600.0,49.407,49.4415,49.407,49.4127,56600.0
2011-04-11 12:05:00,85.95,85.95,85.82,85.85,79700.0,49.407,49.407,49.3323,49.3495,79700.0
2011-04-11 12:10:00,85.85,85.88,85.8,85.81,273800.0,49.3495,49.3667,49.3208,49.3265,273800.0
2011-04-11 12:15:00,85.81,85.82,85.73,85.8,82000.0,49.3265,49.3323,49.2805,49.3208,82000.0
2011-04-11 12:20:00,85.79,85.88,85.79,85.81,56400.0,49.315,49.3667,49.315,49.3265,56400.0
2011-04-11 12:25:00,85.82,85.93,85.81,85.84,68300.0,49.3323,49.3955,49.3265,49.3438,68300.0
2011-04-11 12:30:00,85.84,85.85,85.74,85.75,54400.0,49.3438,49.3495,49.2863,49.292,54400.0
2011-04-11 12:35:00,85.76,85.76,85.56,85.59,132200.0,49.2978,49.2978,49.1828,49.2,132200.0
2011-04-11 12:40:00,85.58,85.58,85.42,85.49,133600.0,49.1943,49.1943,49.1023,49.1426,133600.0
2011-04-11 12:45:00,85.49,85.5,85.38,85.46,165600.0,49.1426,49.1483,49.0793,49.1253,165600.0
2011-04-11 12:50:00,85.45,85.56,85.45,85.51,112300.0,49.1196,49.1828,49.1196,49.1541,112300.0
2011-04-11 12:55:00,85.51,85.52,85.44,85.45,58000.0,49.1541,49.1598,49.1138,49.1196,58000.0
2011-04-11 13:00:00,85.45,85.49,85.41,85.44,125200.0,49.1196,49.1426,49.0966,49.1138,125200.0
2011-04-11 13:05:00,85.43,85.47,85.39,85.45,102100.0,49.1081,49.1311,49.0851,49.1196,102100.0
2011-04-11 13:10:00,85.45,85.48,85.41,85.42,63300.0,49.1196,49.1368,49.0966,49.1023,63300.0
2011-04-11 13:15:00,85.42,85.43,85.34,85.37,68000.0,49.1023,49.1081,49.0563,49.0736,68000.0
2011-04-11 13:20:00,85.37,85.45,85.35,85.38,66300.0,49.0736,49.1196,49.0621,49.0793,66300.0
2011-04-11 13:25:00,85.39,85.43,85.36,85.36,53300.0,49.0851,49.1081,49.0678,49.0678,53300.0
2011-04-11 13:30:00,85.35,85.37,85.3,85.32,66800.0,49.0621,49.0736,49.0333,49.0448,66800.0
2011-04-11 13:35:00,85.32,85.33,85.26,85.27,75400.0,49.0448,49.0506,49.0104,49.0161,75400.0
2011-04-11 13:40:00,85.28,85.29,85.24,85.27,141000.0,49.0218,49.0276,48.9989,49.0161,141000.0
2011-04-11 13:45:00,85.28,85.31,85.26,85.26,59900.0,49.0218,49.0391,49.0104,49.0104,59900.0
2011-04-11 13:50:00,85.26,85.44,85.24,85.4,99800.0,49.0104,49.1138,48.9989,49.0908,99800.0
2011-04-11 13:55:00,85.4,85.47,85.36,85.46,98100.0,49.0908,49.1311,49.0678,49.1253,98100.0
2011-04-11 14:00:00,85.46,85.53,85.46,85.51,116100.0,49.1253,49.1656,49.1253,49.1541,116100.0
2011-04-11 14:05:00,85.5,85.55,85.45,85.48,113100.0,49.1483,49.1771,49.1196,49.1368,113100.0
2011-04-11 14:10:00,85.49,85.5,85.47,85.47,110400.0,49.1426,49.1483,49.1311,49.1311,110400.0
2011-04-11 14:15:00,85.47,85.52,85.47,85.51,93900.0,49.1311,49.1598,49.1311,49.1541,93900.0
2011-04-11 14:20:00,85.52,85.52,85.46,85.51,178500.0,49.1598,49.1598,49.1253,49.1541,178500.0
2011-04-11 14:25:00,85.5,85.5,85.44,85.49,135700.0,49.1483,49.1483,49.1138,49.1426,135700.0
2011-04-11 14:30:00,85.49,85.5,85.26,85.29,137900.0,49.1426,49.1483,49.0104,49.0276,137900.0
2011-04-11 14:35:00,85.3,85.31,85.08,85.12,217100.0,49.0333,49.0391,48.9069,48.9299,217100.0
2011-04-11 14:40:00,85.11,85.13,85.01,85.01,195600.0,48.9241,48.9356,48.8666,48.8666,195600.0
2011-04-11 14:45:00,85.01,85.01,84.9,84.99,168400.0,48.8666,48.8666,48.8034,48.8551,168400.0
2011-04-11 14:50:00,84.99,85.18,84.99,85.12,177900.0,48.8551,48.9644,48.8551,48.9299,177900.0
2011-04-11 14:55:00,85.12,85.16,85.0,85.04,199500.0,48.9299,48.9529,48.8609,48.8839,199500.0
2011-04-11 15:00:00,85.04,85.06,84.83,84.83,230800.0,48.8839,48.8954,48.7632,48.7632,230800.0
2011-04-11 15:05:00,84.84,84.96,84.82,84.92,147600.0,48.7689,48.8379,48.7574,48.8149,147600.0
2011-04-11 15:10:00,84.92,84.93,84.81,84.85,271200.0,48.8149,48.8207,48.7517,48.7747,271200.0
2011-04-11 15:15:00,84.85,84.92,84.78,84.92,277000.0,48.7747,48.8149,48.7344,48.8149,277000.0
2011-04-11 15:20:00,84.91,85.09,84.88,85.04,172800.0,48.8092,48.9126,48.7919,48.8839,172800.0
2011-04-11 15:25:00,85.05,85.09,84.94,84.95,178900.0,48.8896,48.9126,48.8264,48.8322,178900.0
2011-04-11 15:30:00,84.95,85.09,84.93,85.0,196800.0,48.8322,48.9126,48.8207,48.8609,196800.0
2011-04-11 15:35:00,85.0,85.08,85.0,85.04,153100.0,48.8609,48.9069,48.8609,48.8839,153100.0
2011-04-11 15:40:00,85.03,85.13,85.02,85.12,215900.0,48.8781,48.9356,48.8724,48.9299,215900.0
2011-04-11 15:45:00,85.13,85.17,85.05,85.15,288000.0,48.9356,48.9586,48.8896,48.9471,288000.0
2011-04-11 15:50:00,85.16,85.18,85.08,85.09,337600.0,48.9529,48.9644,48.9069,48.9126,337600.0
2011-04-11 15:55:00,85.08,85.19,85.0,85.18,518300.0,48.9069,48.9701,48.8609,48.9644,518300.0
2011-04-12 09:30:00,84.24,84.25,83.83,84.06,748000.0,48.424,48.4298,48.1883,48.3206,748000.0
2011-04-12 09:35:00,84.06,84.06,83.8,83.95,521500.0,48.3206,48.3206,48.1711,48.2573,521500.0
2011-04-12 09:40:00,83.95,84.1,83.77,83.78,423800.0,48.2573,48.3435,48.1538,48.1596,423800.0
2011-04-12 09:45:00,83.77,83.81,83.67,83.67,283900.0,48.1538,48.1768,48.0964,48.0964,283900.0
2011-04-12 09:50:00,83.67,83.8,83.52,83.52,432100.0,48.0964,48.1711,48.0101,48.0101,432100.0
2011-04-12 09:55:00,83.52,83.56,83.33,83.33,494000.0,48.0101,48.0331,47.9009,47.9009,494000.0
2011-04-12 10:00:00,83.33,83.41,83.27,83.37,342100.0,47.9009,47.9469,47.8664,47.9239,342100.0
2011-04-12 10:05:00,83.36,83.37,83.2,83.28,496600.0,47.9182,47.9239,47.8262,47.8722,496600.0
2011-04-12 10:10:00,83.27,83.42,83.25,83.37,363900.0,47.8664,47.9527,47.8549,47.9239,363900.0
2011-04-12 10:15:00,83.37,83.41,83.26,83.39,285700.0,47.9239,47.9469,47.8607,47.9354,285700.0
2011-04-12 10:20:00,83.38,83.39,83.24,83.24,175400.0,47.9297,47.9354,47.8492,47.8492,175400.0
2011-04-12 10:25:00,83.24,83.55,83.2,83.51,330100.0,47.8492,48.0274,47.8262,48.0044,330100.0
2011-04-12 10:30:00,83.5,83.54,83.39,83.47,218200.0,47.9986,48.0216,47.9354,47.9814,218200.0
2011-04-12 10:35:00,83.47,83.47,83.23,83.31,175400.0,47.9814,47.9814,47.8434,47.8894,175400.0
2011-04-12 10:40:00,83.31,83.41,83.27,83.3,156200.0,47.8894,47.9469,47.8664,47.8837,156200.0
2011-04-12 10:45:00,83.3,83.3,83.16,83.27,205000.0,47.8837,47.8837,47.8032,47.8664,205000.0
2011-04-12 10:50:00,83.26,83.33,83.22,83.22,234400.0,47.8607,47.9009,47.8377,47.8377,234400.0
2011-04-12 10:55:00,83.22,83.25,83.04,83.04,248600.0,47.8377,47.8549,47.7342,47.7342,248600.0
2011-04-12 11:00:00,83.04,83.05,82.71,82.72,577600.0,47.7342,47.74,47.5445,47.5503,577600.0
2011-04-12 11:05:00,82.72,82.89,82.67,82.7,317200.0,47.5503,47.648,47.5215,47.5388,317200.0
2011-04-12 11:10:00,82.7,82.88,82.7,82.86,302800.0,47.5388,47.6422,47.5388,47.6307,302800.0
2011-04-12 11:15:00,82.86,82.95,82.83,82.86,217600.0,47.6307,47.6825,47.6135,47.6307,217600.0
2011-04-12 11:20:00,82.85,82.89,82.8,82.86,177900.0,47.625,47.648,47.5963,47.6307,177900.0
2011-04-12 11:25:00,82.85,82.92,82.85,82.9,138900.0,47.625,47.6652,47.625,47.6537,138900.0
2011-04-12 11:30:00,82.92,82.94,82.79,82.92,224800.0,47.6652,47.6767,47.5905,47.6652,224800.0
2011-04-12 11:35:00,82.92,83.23,82.91,83.21,236200.0,47.6652,47.8434,47.6595,47.8319,236200.0
2011-04-12 11:40:00,83.21,83.27,83.16,83.23,213200.0,47.8319,47.8664,47.8032,47.8434,213200.0
2011-04-12 11:45:00,83.23,83.24,83.18,83.2,149600.0,47.8434,47.8492,47.8147,47.8262,149600.0
2011-04-12 11:50:00,83.2,83.21,83.07,83.07,126700.0,47.8262,47.8319,47.7515,47.7515,126700.0
2011-04-12 11:55:00,83.07,83.12,83.02,83.11,156000.0,47.7515,47.7802,47.7227,47.7745,156000.0
2011-04-12 12:00:00,83.11,83.15,83.07,83.11,189600.0,47.7745,47.7975,47.7515,47.7745,189600.0
2011-04-12 12:05:00,83.1,83.16,83.1,83.15,72800.0,47.7687,47.8032,47.7687,47.7975,72800.0
2011-04-12 12:10:00,83.14,83.23,83.11,83.2,115700.0,47.7917,47.8434,47.7745,47.8262,115700.0
2011-04-12 12:15:00,83.21,83.29,83.14,83.16,219700.0,47.8319,47.8779,47.7917,47.8032,219700.0
2011-04-12 12:20:00,83.15,83.22,83.14,83.2,108400.0,47.7975,47.8377,47.7917,47.8262,108400.0
2011-04-12 12:25:00,83.19,83.2,83.08,83.1,123900.0,47.8204,47.8262,47.7572,47.7687,123900.0
2011-04-12 12:30:00,83.1,83.1,82.8,82.82,168300.0,47.7687,47.7687,47.5963,47.6078,168300.0
2011-04-12 12:35:00,82.81,82.83,82.76,82.81,149900.0,47.602,47.6135,47.5733,47.602,149900.0
2011-04-12 12:40:00,82.81,82.94,82.78,82.92,136900.0,47.602,47.6767,47.5848,47.6652,136900.0
2011-04-12 12:45:00,82.91,82.98,82.88,82.96,247700.0,47.6595,47.6997,47.6422,47.6882,247700.0
2011-04-12 12:50:00,82.96,83.07,82.95,83.03,159300.0,47.6882,47.7515,47.6825,47.7285,159300.0
2011-04-12 12:55:00,83.03,83.03,82.93,82.96,126800.0,47.7285,47.7285,47.671,47.6882,126800.0
2011-04-12 13:00:00,82.97,83.01,82.92,83.0,110900.0,47.694,47.717,47.6652,47.7112,110900.0
2011-04-12 13:05:00,83.0,83.01,82.93,82.93,133100.0,47.7112,47.717,47.671,47.671,133100.0
2011-04-12 13:10:00,82.93,82.94,82.77,82.78,152000.0,47.671,47.6767,47.579,47.5848,152000.0
2011-04-12 13:15:00,82.79,82.87,82.74,82.75,118100.0,47.5905,47.6365,47.5618,47.5675,118100.0
2011-04-12 13:20:00,82.76,82.8,82.72,82.78,104200.0,47.5733,47.5963,47.5503,47.5848,104200.0
2011-04-12 13:25:00,82.79,82.8,82.73,82.78,138900.0,47.5905,47.5963,47.556,47.5848,138900.0
2011-04-12 13:30:00,82.78,82.91,82.78,82.9,114300.0,47.5848,47.6595,47.5848,47.6537,114300.0
2011-04-12 13:35:00,82.9,82.95,82.85,82.86,123400.0,47.6537,47.6825,47.625,47.6307,123400.0
2011-04-12 13:40:00,82.86,82.86,82.73,82.8,114600.0,47.6307,47.6307,47.556,47.5963,114600.0
2011-04-12 13:45:00,82.79,83.01,82.77,82.99,114600.0,47.5905,47.717,47.579,47.7055,114600.0
2011-04-12 13:50:00,82.99,83.0,82.94,83.0,83600.0,47.7055,47.7112,47.6767,47.7112,83600.0
2011-04-12 13:55:00,83.0,83.08,82.99,83.03,129000.0,47.7112,47.7572,47.7055,47.7285,129000.0
2011-04-12 14:00:00,83.02,83.13,83.02,83.08,86900.0,47.7227,47.786,47.7227,47.7572,86900.0
2011-04-12 14:05:00,83.08,83.25,83.03,83.16,191700.0,47.7572,47.8549,47.7285,47.8032,191700.0
2011-04-12 14:10:00,83.16,83.17,83.08,83.11,138900.0,47.8032,47.8089,47.7572,47.7745,138900.0
2011-04-12 14:15:00,83.11,83.17,83.06,83.17,84500.0,47.7745,47.8089,47.7457,47.8089,84500.0
2011-04-12 14:20:00,83.18,83.38,83.17,83.34,187400.0,47.8147,47.9297,47.8089,47.9067,187400.0
2011-04-12 14:25:00,83.34,83.39,83.27,83.28,148200.0,47.9067,47.9354,47.8664,47.8722,148200.0
2011-04-12 14:30:00,83.28,83.33,83.17,83.18,121300.0,47.8722,47.9009,47.8089,47.8147,121300.0
2011-04-12 14:35:00,83.17,83.17,83.0,83.04,144200.0,47.8089,47.8089,47.7112,47.7342,144200.0
2011-04-12 14:40:00,83.03,83.12,83.01,83.11,117800.0,47.7285,47.7802,47.717,47.7745,117800.0
2011-04-12 14:45:00,83.1,83.13,83.0,83.06,117600.0,47.7687,47.786,47.7112,47.7457,117600.0
2011-04-12 14:50:00,83.05,83.18,83.04,83.17,82900.0,47.74,47.8147,47.7342,47.8089,82900.0
2011-04-12 14:55:00,83.16,83.21,83.08,83.09,111400.0,47.8032,47.8319,47.7572,47.763,111400.0
2011-04-12 15:00:00,83.1,83.13,83.03,83.05,133400.0,47.7687,47.786,47.7285,47.74,133400.0
2011-04-12 15:05:00,83.06,83.19,83.05,83.18,134800.0,47.7457,47.8204,47.74,47.8147,134800.0
2011-04-12 15:10:00,83.18,83.3,83.18,83.24,211900.0,47.8147,47.8837,47.8147,47.8492,211900.0
2011-04-12 15:15:00,83.25,83.25,83.21,83.23,102100.0,47.8549,47.8549,47.8319,47.8434,102100.0
2011-04-12 15:20:00,83.23,83.24,82.99,83.05,219900.0,47.8434,47.8492,47.7055,47.74,219900.0
2011-04-12 15:25:00,83.04,83.08,82.96,83.04,180300.0,47.7342,47.7572,47.6882,47.7342,180300.0
2011-04-12 15:30:00,83.04,83.04,82.81,82.92,243000.0,47.7342,47.7342,47.602,47.6652,243000.0
2011-04-12 15:35:00,82.91,83.2,82.91,83.12,284700.0,47.6595,47.8262,47.6595,47.7802,284700.0
2011-04-12 15:40:00,83.12,83.25,83.11,83.24,259500.0,47.7802,47.8549,47.7745,47.8492,259500.0
2011-04-12 15:45:00,83.24,83.25,83.08,83.19,293200.0,47.8492,47.8549,47.7572,47.8204,293200.0
2011-04-12 15:50:00,83.19,83.34,83.17,83.32,450100.0,47.8204,47.9067,47.8089,47.8952,450100.0
2011-04-12 15:55:00,83.31,83.35,83.15,83.18,847700.0,47.8894,47.9124,47.7975,47.8147,847700.0
2011-04-13 09:30:00,83.59,83.95,83.51,83.64,524200.0,48.0504,48.2573,48.0044,48.0791,524200.0
2011-04-13 09:35:00,83.65,83.79,83.54,83.55,263800.0,48.0849,48.1653,48.0216,48.0274,263800.0
2011-04-13 09:40:00,83.54,83.7,83.45,83.51,185900.0,48.0216,48.1136,47.9699,48.0044,185900.0
2011-04-13 09:45:00,83.52,83.55,83.4,83.52,246200.0,48.0101,48.0274,47.9412,48.0101,246200.0
2011-04-13 09:50:00,83.52,83.54,83.31,83.43,263900.0,48.0101,48.0216,47.8894,47.9584,263900.0
2011-04-13 09:55:00,83.43,83.47,83.25,83.33,144300.0,47.9584,47.9814,47.8549,47.9009,144300.0
2011-04-13 10:00:00,83.33,83.38,83.15,83.15,217700.0,47.9009,47.9297,47.7975,47.7975,217700.0
2011-04-13 10:05:00,83.15,83.31,83.15,83.25,166100.0,47.7975,47.8894,47.7975,47.8549,166100.0
2011-04-13 10:10:00,83.25,83.28,83.13,83.14,167600.0,47.8549,47.8722,47.786,47.7917,167600.0
2011-04-13 10:15:00,83.14,83.36,83.13,83.34,201100.0,47.7917,47.9182,47.786,47.9067,201100.0
2011-04-13 10:20:00,83.34,83.35,83.08,83.18,196800.0,47.9067,47.9124,47.7572,47.8147,196800.0
2011-04-13 10:25:00,83.19,83.24,83.13,83.14,182700.0,47.8204,47.8492,47.786,47.7917,182700.0
2011-04-13 10:30:00,83.13,83.23,83.11,83.17,265100.0,47.786,47.8434,47.7745,47.8089,265100.0
2011-04-13 10:35:00,83.17,83.28,83.05,83.06,196200.0,47.8089,47.8722,47.74,47.7457,196200.0
2011-04-13 10:40:00,83.05,83.28,83.05,83.21,182900.0,47.74,47.8722,47.74,47.8319,182900.0
2011-04-13 10:45:00,83.22,83.27,83.09,83.09,294500.0,47.8377,47.8664,47.763,47.763,294500.0
2011-04-13 10:50:00,83.09,83.17,83.07,83.14,232200.0,47.763,47.8089,47.7515,47.7917,232200.0
2011-04-13 10:55:00,83.15,83.41,83.12,83.4,178300.0,47.7975,47.9469,47.7802,47.9412,178300.0
2011-04-13 11:00:00,83.41,83.41,83.22,83.24,120000.0,47.9469,47.9469,47.8377,47.8492,120000.0
2011-04-13 11:05:00,83.24,83.39,83.22,83.34,120800.0,47.8492,47.9354,47.8377,47.9067,120800.0
2011-04-13 11:10:00,83.35,83.35,83.27,83.31,116300.0,47.9124,47.9124,47.8664,47.8894,116300.0
2011-04-13 11:15:00,83.32,83.38,83.26,83.35,114800.0,47.8952,47.9297,47.8607,47.9124,114800.0
2011-04-13 11:20:00,83.35,83.36,83.24,83.25,128900.0,47.9124,47.9182,47.8492,47.8549,128900.0
2011-04-13 11:25:00,83.24,83.24,83.02,83.03,189500.0,47.8492,47.8492,47.7227,47.7285,189500.0
2011-04-13 11:30:00,83.04,83.15,83.03,83.11,129100.0,47.7342,47.7975,47.7285,47.7745,129100.0
2011-04-13 11:35:00,83.1,83.15,83.01,83.04,136500.0,47.7687,47.7975,47.717,47.7342,136500.0
2011-04-13 11:40:00,83.04,83.12,83.03,83.05,105100.0,47.7342,47.7802,47.7285,47.74,105100.0
2011-04-13 11:45:00,83.04,83.08,83.0,83.01,147300.0,47.7342,47.7572,47.7112,47.717,147300.0
2011-04-13 11:50:00,83.01,83.07,82.98,82.99,143900.0,47.717,47.7515,47.6997,47.7055,143900.0
2011-04-13 11:55:00,82.98,82.99,82.82,82.85,138200.0,47.6997,47.7055,47.6078,47.625,138200.0
2011-04-13 12:00:00,82.86,82.94,82.86,82.9,111800.0,47.6307,47.6767,47.6307,47.6537,111800.0
2011-04-13 12:05:00,82.9,82.95,82.85,82.93,101700.0,47.6537,47.6825,47.625,47.671,101700.0
2011-04-13 12:10:00,82.94,83.06,82.94,83.04,136100.0,47.6767,47.7457,47.6767,47.7342,136100.0
2011-04-13 12:15:00,83.04,83.12,83.02,83.07,85800.0,47.7342,47.7802,47.7227,47.7515,85800.0
2011-04-13 12:20:00,83.07,83.1,83.02,83.02,51900.0,47.7515,47.7687,47.7227,47.7227,51900.0
2011-04-13 12:25:00,83.03,83.03,82.97,82.99,84400.0,47.7285,47.7285,47.694,47.7055,84400.0
2011-04-13 12:30:00,82.98,82.98,82.87,82.88,67000.0,47.6997,47.6997,47.6365,47.6422,67000.0
2011-04-13 12:35:00,82.88,82.88,82.7,82.71,255800.0,47.6422,47.6422,47.5388,47.5445,255800.0
2011-04-13 12:40:00,82.72,82.72,82.63,82.64,137300.0,47.5503,47.5503,47.4985,47.5043,137300.0
2011-04-13 12:45:00,82.63,82.71,82.56,82.71,173300.0,47.4985,47.5445,47.4583,47.5445,173300.0
2011-04-13 12:50:00,82.71,82.76,82.64,82.74,148100.0,47.5445,47.5733,47.5043,47.5618,148100.0
2011-04-13 12:55:00,82.74,82.75,82.69,82.71,60400.0,47.5618,47.5675,47.533,47.5445,60400.0
2011-04-13 13:00:00,82.71,82.75,82.65,82.74,201600.0,47.5445,47.5675,47.51,47.5618,201600.0
2011-04-13 13:05:00,82.75,82.8,82.73,82.78,66500.0,47.5675,47.5963,47.556,47.5848,66500.0
2011-04-13 13:10:00,82.78,82.88,82.77,82.82,154000.0,47.5848,47.6422,47.579,47.6078,154000.0
2011-04-13 13:15:00,82.83,82.94,82.83,82.85,80600.0,47.6135,47.6767,47.6135,47.625,80600.0
2011-04-13 13:20:00,82.85,82.95,82.85,82.95,88900.0,47.625,47.6825,47.625,47.6825,88900.0
2011-04-13 13:25:00,82.96,82.96,82.87,82.95,94600.0,47.6882,47.6882,47.6365,47.6825,94600.0
2011-04-13 13:30:00,82.95,82.95,82.89,82.92,73900.0,47.6825,47.6825,47.648,47.6652,73900.0
2011-04-13 13:35:00,82.91,82.92,82.77,82.81,91200.0,47.6595,47.6652,47.579,47.602,91200.0
2011-04-13 13:40:00,82.81,82.91,82.79,82.91,66700.0,47.602,47.6595,47.5905,47.6595,66700.0
2011-04-13 13:45:00,82.91,83.0,82.91,83.0,140400.0,47.6595,47.7112,47.6595,47.7112,140400.0
2011-04-13 13:50:00,83.01,83.02,82.9,82.92,87300.0,47.717,47.7227,47.6537,47.6652,87300.0
2011-04-13 13:55:00,82.94,82.96,82.86,82.91,93000.0,47.6767,47.6882,47.6307,47.6595,93000.0
2011-04-13 14:00:00,82.92,83.03,82.91,82.98,106600.0,47.6652,47.7285,47.6595,47.6997,106600.0
2011-04-13 14:05:00,82.98,82.98,82.93,82.96,84200.0,47.6997,47.6997,47.671,47.6882,84200.0
2011-04-13 14:10:00,82.97,83.0,82.94,82.95,80300.0,47.694,47.7112,47.6767,47.6825,80300.0
2011-04-13 14:15:00,82.96,82.96,82.83,82.87,125900.0,47.6882,47.6882,47.6135,47.6365,125900.0
2011-04-13 14:20:00,82.87,83.01,82.83,83.0,117100.0,47.6365,47.717,47.6135,47.7112,117100.0
2011-04-13 14:25:00,83.01,83.19,82.97,83.16,175800.0,47.717,47.8204,47.694,47.8032,175800.0
2011-04-13 14:30:00,83.16,83.22,83.14,83.16,120500.0,47.8032,47.8377,47.7917,47.8032,120500.0
2011-04-13 14:35:00,83.16,83.19,83.08,83.09,118100.0,47.8032,47.8204,47.7572,47.763,118100.0
2011-04-13 14:40:00,83.09,83.26,83.09,83.25,121100.0,47.763,47.8607,47.763,47.8549,121100.0
2011-04-13 14:45:00,83.25,83.29,83.16,83.19,154100.0,47.8549,47.8779,47.8032,47.8204,154100.0
2011-04-13 14:50:00,83.2,83.28,83.19,83.21,168300.0,47.8262,47.8722,47.8204,47.8319,168300.0
2011-04-13 14:55:00,83.21,83.25,83.17,83.18,98600.0,47.8319,47.8549,47.8089,47.8147,98600.0
2011-04-13 15:00:00,83.19,83.33,83.18,83.29,194500.0,47.8204,47.9009,47.8147,47.8779,194500.0
2011-04-13 15:05:00,83.3,83.32,83.24,83.29,362800.0,47.8837,47.8952,47.8492,47.8779,362800.0
2011-04-13 15:10:00,83.3,83.34,83.29,83.3,139000.0,47.8837,47.9067,47.8779,47.8837,139000.0
2011-04-13 15:15:00,83.29,83.29,83.18,83.27,268400.0,47.8779,47.8779,47.8147,47.8664,268400.0
2011-04-13 15:20:00,83.26,83.32,83.24,83.29,139400.0,47.8607,47.8952,47.8492,47.8779,139400.0
2011-04-13 15:25:00,83.29,83.32,83.22,83.25,136100.0,47.8779,47.8952,47.8377,47.8549,136100.0
2011-04-13 15:30:00,83.25,83.26,83.14,83.16,154800.0,47.8549,47.8607,47.7917,47.8032,154800.0
2011-04-13 15:35:00,83.17,83.29,83.15,83.28,167300.0,47.8089,47.8779,47.7975,47.8722,167300.0
2011-04-13 15:40:00,83.28,83.37,83.27,83.31,191000.0,47.8722,47.9239,47.8664,47.8894,191000.0
2011-04-13 15:45:00,83.31,83.33,83.2,83.2,249100.0,47.8894,47.9009,47.8262,47.8262,249100.0
2011-04-13 15:50:00,83.21,83.24,83.1,83.11,328400.0,47.8319,47.8492,47.7687,47.7745,328400.0
2011-04-13 15:55:00,83.11,83.18,83.07,83.17,590300.0,47.7745,47.8147,47.7515,47.8089,590300.0
2011-04-14 09:30:00,82.38,82.9,82.38,82.7,692000.0,47.3548,47.6537,47.3548,47.5388,692000.0
2011-04-14 09:35:00,82.7,82.79,82.61,82.67,231400.0,47.5388,47.5905,47.487,47.5215,231400.0
2011-04-14 09:40:00,82.67,82.92,82.56,82.73,364100.0,47.5215,47.6652,47.4583,47.556,364100.0
2011-04-14 09:45:00,82.73,82.74,82.39,82.53,403000.0,47.556,47.5618,47.3606,47.4411,403000.0
2011-04-14 09:50:00,82.52,82.63,82.4,82.54,334600.0,47.4353,47.4985,47.3663,47.4468,334600.0
2011-04-14 09:55:00,82.54,82.75,82.5,82.66,206800.0,47.4468,47.5675,47.4238,47.5158,206800.0
2011-04-14 10:00:00,82.66,82.72,82.56,82.6,285600.0,47.5158,47.5503,47.4583,47.4813,285600.0
2011-04-14 10:05:00,82.6,82.8,82.57,82.77,290100.0,47.4813,47.5963,47.464,47.579,290100.0
2011-04-14 10:10:00,82.74,82.79,82.6,82.67,233500.0,47.5618,47.5905,47.4813,47.5215,233500.0
2011-04-14 10:15:00,82.66,82.77,82.64,82.75,239700.0,47.5158,47.579,47.5043,47.5675,239700.0
2011-04-14 10:20:00,82.76,82.86,82.68,82.79,243600.0,47.5733,47.6307,47.5273,47.5905,243600.0
2011-04-14 10:25:00,82.79,82.92,82.73,82.82,337100.0,47.5905,47.6652,47.556,47.6078,337100.0
2011-04-14 10:30:00,82.82,82.95,82.78,82.9,207000.0,47.6078,47.6825,47.5848,47.6537,207000.0
2011-04-14 10:35:00,82.88,82.97,82.85,82.86,230100.0,47.6422,47.694,47.625,47.6307,230100.0
2011-04-14 10:40:00,82.87,82.93,82.75,82.76,230500.0,47.6365,47.671,47.5675,47.5733,230500.0
2011-04-14 10:45:00,82.75,82.76,82.64,82.67,84500.0,47.5675,47.5733,47.5043,47.5215,84500.0
2011-04-14 10:50:00,82.66,82.78,82.64,82.75,132300.0,47.5158,47.5848,47.5043,47.5675,132300.0
2011-04-14 10:55:00,82.75,82.79,82.69,82.75,146500.0,47.5675,47.5905,47.533,47.5675,146500.0
2011-04-14 11:00:00,82.75,82.78,82.68,82.78,99500.0,47.5675,47.5848,47.5273,47.5848,99500.0
2011-04-14 11:05:00,82.78,82.85,82.78,82.79,108800.0,47.5848,47.625,47.5848,47.5905,108800.0
2011-04-14 11:10:00,82.8,82.81,82.66,82.69,108400.0,47.5963,47.602,47.5158,47.533,108400.0
2011-04-14 11:15:00,82.69,82.77,82.63,82.72,170500.0,47.533,47.579,47.4985,47.5503,170500.0
2011-04-14 11:20:00,82.71,82.83,82.71,82.83,56700.0,47.5445,47.6135,47.5445,47.6135,56700.0
2011-04-14 11:25:00,82.83,82.92,82.82,82.86,162000.0,47.6135,47.6652,47.6078,47.6307,162000.0
2011-04-14 11:30:00,82.86,82.93,82.84,82.85,85700.0,47.6307,47.671,47.6193,47.625,85700.0
2011-04-14 11:35:00,82.84,82.86,82.71,82.78,101600.0,47.6193,47.6307,47.5445,47.5848,101600.0
2011-04-14 11:40:00,82.78,82.79,82.69,82.71,118700.0,47.5848,47.5905,47.533,47.5445,118700.0
2011-04-14 11:45:00,82.7,82.75,82.69,82.72,82000.0,47.5388,47.5675,47.533,47.5503,82000.0
2011-04-14 11:50:00,82.72,82.76,82.69,82.75,72200.0,47.5503,47.5733,47.533,47.5675,72200.0
2011-04-14 11:55:00,82.76,82.89,82.75,82.85,85100.0,47.5733,47.648,47.5675,47.625,85100.0
2011-04-14 12:00:00,82.85,82.95,82.82,82.95,86800.0,47.625,47.6825,47.6078,47.6825,86800.0
2011-04-14 12:05:00,82.95,82.98,82.91,82.95,94000.0,47.6825,47.6997,47.6595,47.6825,94000.0
2011-04-14 12:10:00,82.95,83.13,82.94,83.13,127500.0,47.6825,47.786,47.6767,47.786,127500.0
2011-04-14 12:15:00,83.13,83.17,83.1,83.13,77400.0,47.786,47.8089,47.7687,47.786,77400.0
2011-04-14 12:20:00,83.12,83.24,83.12,83.2,89400.0,47.7802,47.8492,47.7802,47.8262,89400.0
2011-04-14 12:25:00,83.2,83.28,83.2,83.28,75200.0,47.8262,47.8722,47.8262,47.8722,75200.0
2011-04-14 12:30:00,83.28,83.45,83.28,83.43,148200.0,47.8722,47.9699,47.8722,47.9584,148200.0
2011-04-14 12:35:00,83.44,83.5,83.41,83.48,118400.0,47.9642,47.9986,47.9469,47.9871,118400.0
2011-04-14 12:40:00,83.48,83.48,83.45,83.45,117100.0,47.9871,47.9871,47.9699,47.9699,117100.0
2011-04-14 12:45:00,83.46,83.46,83.28,83.29,121400.0,47.9757,47.9757,47.8722,47.8779,121400.0
2011-04-14 12:50:00,83.29,83.43,83.29,83.4,103100.0,47.8779,47.9584,47.8779,47.9412,103100.0
2011-04-14 12:55:00,83.39,83.46,83.37,83.37,143200.0,47.9354,47.9757,47.9239,47.9239,143200.0
2011-04-14 13:00:00,83.38,83.44,83.34,83.41,84200.0,47.9297,47.9642,47.9067,47.9469,84200.0
2011-04-14 13:05:00,83.41,83.41,83.22,83.25,192400.0,47.9469,47.9469,47.8377,47.8549,192400.0
2011-04-14 13:10:00,83.25,83.25,83.17,83.18,79500.0,47.8549,47.8549,47.8089,47.8147,79500.0
2011-04-14 13:15:00,83.19,83.21,83.14,83.18,65400.0,47.8204,47.8319,47.7917,47.8147,65400.0
2011-04-14 13:20:00,83.18,83.23,83.15,83.2,93700.0,47.8147,47.8434,47.7975,47.8262,93700.0
2011-04-14 13:25:00,83.19,83.28,83.19,83.26,57200.0,47.8204,47.8722,47.8204,47.8607,57200.0
2011-04-14 13:30:00,83.27,83.27,83.23,83.27,72000.0,47.8664,47.8664,47.8434,47.8664,72000.0
2011-04-14 13:35:00,83.26,83.35,83.25,83.32,122800.0,47.8607,47.9124,47.8549,47.8952,122800.0
2011-04-14 13:40:00,83.32,83.32,83.16,83.22,180600.0,47.8952,47.8952,47.8032,47.8377,180600.0
2011-04-14 13:45:00,83.23,83.23,83.19,83.22,33900.0,47.8434,47.8434,47.8204,47.8377,33900.0
2011-04-14 13:50:00,83.22,83.23,83.18,83.22,84300.0,47.8377,47.8434,47.8147,47.8377,84300.0
2011-04-14 13:55:00,83.21,83.23,83.17,83.18,87300.0,47.8319,47.8434,47.8089,47.8147,87300.0
2011-04-14 14:00:00,83.19,83.24,83.18,83.2,81200.0,47.8204,47.8492,47.8147,47.8262,81200.0
2011-04-14 14:05:00,83.2,83.32,83.2,83.32,65400.0,47.8262,47.8952,47.8262,47.8952,65400.0
2011-04-14 14:10:00,83.32,83.33,83.29,83.33,51900.0,47.8952,47.9009,47.8779,47.9009,51900.0
2011-04-14 14:15:00,83.33,83.34,83.3,83.33,70700.0,47.9009,47.9067,47.8837,47.9009,70700.0
2011-04-14 14:20:00,83.33,83.38,83.32,83.33,69200.0,47.9009,47.9297,47.8952,47.9009,69200.0
2011-04-14 14:25:00,83.33,83.45,83.33,83.42,94000.0,47.9009,47.9699,47.9009,47.9527,94000.0
2011-04-14 14:30:00,83.41,83.49,83.4,83.49,104900.0,47.9469,47.9929,47.9412,47.9929,104900.0
2011-04-14 14:35:00,83.49,83.5,83.44,83.47,61900.0,47.9929,47.9986,47.9642,47.9814,61900.0
2011-04-14 14:40:00,83.47,83.53,83.44,83.45,127700.0,47.9814,48.0159,47.9642,47.9699,127700.0
2011-04-14 14:45:00,83.45,83.48,83.4,83.45,132000.0,47.9699,47.9871,47.9412,47.9699,132000.0
2011-04-14 14:50:00,83.45,83.49,83.43,83.48,118700.0,47.9699,47.9929,47.9584,47.9871,118700.0
2011-04-14 14:55:00,83.48,83.58,83.47,83.53,157900.0,47.9871,48.0446,47.9814,48.0159,157900.0
2011-04-14 15:00:00,83.53,83.76,83.49,83.73,238300.0,48.0159,48.1481,47.9929,48.1309,238300.0
2011-04-14 15:05:00,83.74,83.77,83.66,83.76,285200.0,48.1366,48.1538,48.0906,48.1481,285200.0
2011-04-14 15:10:00,83.76,83.76,83.68,83.75,336500.0,48.1481,48.1481,48.1021,48.1424,336500.0
2011-04-14 15:15:00,83.75,83.84,83.72,83.83,214900.0,48.1424,48.1941,48.1251,48.1883,214900.0
2011-04-14 15:20:00,83.84,83.84,83.75,83.76,233400.0,48.1941,48.1941,48.1424,48.1481,233400.0
2011-04-14 15:25:00,83.76,83.83,83.76,83.83,235700.0,48.1481,48.1883,48.1481,48.1883,235700.0
2011-04-14 15:30:00,83.83,83.84,83.61,83.7,473000.0,48.1883,48.1941,48.0619,48.1136,473000.0
2011-04-14 15:35:00,83.7,83.82,83.65,83.79,201500.0,48.1136,48.1826,48.0849,48.1653,201500.0
2011-04-14 15:40:00,83.79,83.83,83.69,83.69,215000.0,48.1653,48.1883,48.1079,48.1079,215000.0
2011-04-14 15:45:00,83.7,83.7,83.44,83.54,506700.0,48.1136,48.1136,47.9642,48.0216,506700.0
2011-04-14 15:50:00,83.54,83.59,83.45,83.5,289800.0,48.0216,48.0504,47.9699,47.9986,289800.0
2011-04-14 15:55:00,83.52,83.53,83.42,83.47,541800.0,48.0101,48.0159,47.9527,47.9814,541800.0
2011-04-15 09:30:00,83.91,83.94,83.74,83.88,2980100.0,48.2343,48.2516,48.1366,48.2171,2980100.0
2011-04-15 09:35:00,83.87,83.9,83.71,83.73,245200.0,48.2113,48.2286,48.1194,48.1309,245200.0
2011-04-15 09:40:00,83.72,83.77,83.59,83.62,144100.0,48.1251,48.1538,48.0504,48.0676,144100.0
2011-04-15 09:45:00,83.63,83.69,83.43,83.46,170500.0,48.0734,48.1079,47.9584,47.9757,170500.0
2011-04-15 09:50:00,83.46,83.49,83.36,83.4,119900.0,47.9757,47.9929,47.9182,47.9412,119900.0
2011-04-15 09:55:00,83.41,83.75,83.38,83.69,303700.0,47.9469,48.1424,47.9297,48.1079,303700.0
2011-04-15 10:00:00,83.7,83.81,83.63,83.76,245000.0,48.1136,48.1768,48.0734,48.1481,245000.0
2011-04-15 10:05:00,83.76,83.76,83.67,83.69,119100.0,48.1481,48.1481,48.0964,48.1079,119100.0
2011-04-15 10:10:00,83.7,83.76,83.55,83.75,89500.0,48.1136,48.1481,48.0274,48.1424,89500.0
2011-04-15 10:15:00,83.75,83.82,83.71,83.79,177400.0,48.1424,48.1826,48.1194,48.1653,177400.0
2011-04-15 10:20:00,83.79,83.84,83.76,83.8,131500.0,48.1653,48.1941,48.1481,48.1711,131500.0
2011-04-15 10:25:00,83.8,83.81,83.72,83.75,131000.0,48.1711,48.1768,48.1251,48.1424,131000.0
2011-04-15 10:30:00,83.75,83.77,83.59,83.64,259200.0,48.1424,48.1538,48.0504,48.0791,259200.0
2011-04-15 10:35:00,83.65,83.75,83.6,83.72,119100.0,48.0849,48.1424,48.0561,48.1251,119100.0
2011-04-15 10:40:00,83.71,83.76,83.63,83.69,141200.0,48.1194,48.1481,48.0734,48.1079,141200.0
2011-04-15 10:45:00,83.7,83.76,83.6,83.72,159100.0,48.1136,48.1481,48.0561,48.1251,159100.0
2011-04-15 10:50:00,83.72,83.85,83.72,83.79,143700.0,48.1251,48.1998,48.1251,48.1653,143700.0
2011-04-15 10:55:00,83.8,83.91,83.8,83.9,120600.0,48.1711,48.2343,48.1711,48.2286,120600.0
2011-04-15 11:00:00,83.9,83.95,83.84,83.93,85000.0,48.2286,48.2573,48.1941,48.2458,85000.0
2011-04-15 11:05:00,83.93,83.99,83.89,83.96,86700.0,48.2458,48.2803,48.2228,48.2631,86700.0
2011-04-15 11:10:00,83.96,83.96,83.84,83.9,111500.0,48.2631,48.2631,48.1941,48.2286,111500.0
2011-04-15 11:15:00,83.9,83.93,83.88,83.93,81400.0,48.2286,48.2458,48.2171,48.2458,81400.0
2011-04-15 11:20:00,83.93,84.07,83.9,84.03,216800.0,48.2458,48.3263,48.2286,48.3033,216800.0
2011-04-15 11:25:00,84.05,84.09,84.0,84.06,93000.0,48.3148,48.3378,48.2861,48.3206,93000.0
2011-04-15 11:30:00,84.06,84.09,84.0,84.02,177500.0,48.3206,48.3378,48.2861,48.2976,177500.0
2011-04-15 11:35:00,84.03,84.05,83.96,83.98,76300.0,48.3033,48.3148,48.2631,48.2746,76300.0
2011-04-15 11:40:00,83.97,84.02,83.91,83.91,89200.0,48.2688,48.2976,48.2343,48.2343,89200.0
2011-04-15 11:45:00,83.93,83.94,83.89,83.94,91700.0,48.2458,48.2516,48.2228,48.2516,91700.0
2011-04-15 11:50:00,83.93,84.0,83.93,84.0,59000.0,48.2458,48.2861,48.2458,48.2861,59000.0
2011-04-15 11:55:00,83.99,84.05,83.96,83.97,125700.0,48.2803,48.3148,48.2631,48.2688,125700.0
2011-04-15 12:00:00,83.98,84.04,83.97,84.03,58900.0,48.2746,48.3091,48.2688,48.3033,58900.0
2011-04-15 12:05:00,84.03,84.1,84.03,84.09,72500.0,48.3033,48.3435,48.3033,48.3378,72500.0
2011-04-15 12:10:00,84.1,84.25,84.09,84.23,199400.0,48.3435,48.4298,48.3378,48.4183,199400.0
2011-04-15 12:15:00,84.24,84.36,84.22,84.33,163700.0,48.424,48.493,48.4125,48.4758,163700.0
2011-04-15 12:20:00,84.33,84.4,84.28,84.32,190600.0,48.4758,48.516,48.447,48.47,190600.0
2011-04-15 12:25:00,84.32,84.35,84.29,84.35,99000.0,48.47,48.4873,48.4528,48.4873,99000.0
2011-04-15 12:30:00,84.34,84.36,84.33,84.35,72100.0,48.4815,48.493,48.4758,48.4873,72100.0
2011-04-15 12:35:00,84.34,84.35,84.24,84.27,119900.0,48.4815,48.4873,48.424,48.4413,119900.0
2011-04-15 12:40:00,84.27,84.29,84.2,84.27,98800.0,48.4413,48.4528,48.401,48.4413,98800.0
2011-04-15 12:45:00,84.27,84.31,84.26,84.27,116900.0,48.4413,48.4643,48.4355,48.4413,116900.0
2011-04-15 12:50:00,84.28,84.32,84.24,84.28,115200.0,48.447,48.47,48.424,48.447,115200.0
2011-04-15 12:55:00,84.27,84.35,84.27,84.34,68300.0,48.4413,48.4873,48.4413,48.4815,68300.0
2011-04-15 13:00:00,84.35,84.38,84.31,84.37,53000.0,48.4873,48.5045,48.4643,48.4987,53000.0
2011-04-15 13:05:00,84.37,84.39,84.32,84.38,55900.0,48.4987,48.5102,48.47,48.5045,55900.0
2011-04-15 13:10:00,84.38,84.41,84.33,84.41,39300.0,48.5045,48.5217,48.4758,48.5217,39300.0
2011-04-15 13:15:00,84.41,84.47,84.41,84.47,57300.0,48.5217,48.5562,48.5217,48.5562,57300.0
2011-04-15 13:20:00,84.47,84.47,84.37,84.38,108300.0,48.5562,48.5562,48.4987,48.5045,108300.0
2011-04-15 13:25:00,84.37,84.39,84.33,84.35,141400.0,48.4987,48.5102,48.4758,48.4873,141400.0
2011-04-15 13:30:00,84.35,84.35,84.29,84.35,130500.0,48.4873,48.4873,48.4528,48.4873,130500.0
2011-04-15 13:35:00,84.35,84.35,84.31,84.34,52500.0,48.4873,48.4873,48.4643,48.4815,52500.0
2011-04-15 13:40:00,84.34,84.35,84.31,84.31,70700.0,48.4815,48.4873,48.4643,48.4643,70700.0
2011-04-15 13:45:00,84.31,84.35,84.3,84.31,79600.0,48.4643,48.4873,48.4585,48.4643,79600.0
2011-04-15 13:50:00,84.31,84.32,84.25,84.31,83800.0,48.4643,48.47,48.4298,48.4643,83800.0
2011-04-15 13:55:00,84.3,84.32,84.19,84.21,118400.0,48.4585,48.47,48.3953,48.4068,118400.0
2011-04-15 14:00:00,84.22,84.3,84.21,84.28,83500.0,48.4125,48.4585,48.4068,48.447,83500.0
2011-04-15 14:05:00,84.28,84.31,84.24,84.26,130000.0,48.447,48.4643,48.424,48.4355,130000.0
2011-04-15 14:10:00,84.26,84.27,84.14,84.17,170500.0,48.4355,48.4413,48.3665,48.3838,170500.0
2011-04-15 14:15:00,84.17,84.27,84.16,84.25,141400.0,48.3838,48.4413,48.378,48.4298,141400.0
2011-04-15 14:20:00,84.25,84.29,84.22,84.29,94200.0,48.4298,48.4528,48.4125,48.4528,94200.0
2011-04-15 14:25:00,84.29,84.31,84.27,84.28,79100.0,48.4528,48.4643,48.4413,48.447,79100.0
2011-04-15 14:30:00,84.28,84.31,84.28,84.28,128300.0,48.447,48.4643,48.447,48.447,128300.0
2011-04-15 14:35:00,84.28,84.29,84.2,84.2,73500.0,48.447,48.4528,48.401,48.401,73500.0
2011-04-15 14:40:00,84.2,84.22,84.19,84.2,67200.0,48.401,48.4125,48.3953,48.401,67200.0
2011-04-15 14:45:00,84.2,84.2,84.11,84.14,110000.0,48.401,48.401,48.3493,48.3665,110000.0
2011-04-15 14:50:00,84.13,84.14,84.06,84.1,136100.0,48.3608,48.3665,48.3206,48.3435,136100.0
2011-04-15 14:55:00,84.1,84.15,84.05,84.11,101300.0,48.3435,48.3723,48.3148,48.3493,101300.0
2011-04-15 15:00:00,84.12,84.12,84.07,84.11,101500.0,48.355,48.355,48.3263,48.3493,101500.0
2011-04-15 15:05:00,84.11,84.12,83.97,84.0,167900.0,48.3493,48.355,48.2688,48.2861,167900.0
2011-04-15 15:10:00,83.99,84.0,83.9,83.93,207700.0,48.2803,48.2861,48.2286,48.2458,207700.0
2011-04-15 15:15:00,83.93,83.93,83.81,83.92,137600.0,48.2458,48.2458,48.1768,48.2401,137600.0
2011-04-15 15:20:00,83.93,83.93,83.88,83.93,148400.0,48.2458,48.2458,48.2171,48.2458,148400.0
2011-04-15 15:25:00,83.93,84.0,83.9,84.0,419800.0,48.2458,48.2861,48.2286,48.2861,419800.0
2011-04-15 15:30:00,84.01,84.11,83.96,84.09,185600.0,48.2918,48.3493,48.2631,48.3378,185600.0
2011-04-15 15:35:00,84.08,84.14,84.05,84.09,175500.0,48.332,48.3665,48.3148,48.3378,175500.0
2011-04-15 15:40:00,84.09,84.19,84.08,84.14,268400.0,48.3378,48.3953,48.332,48.3665,268400.0
2011-04-15 15:45:00,84.15,84.27,84.14,84.18,355700.0,48.3723,48.4413,48.3665,48.3895,355700.0
2011-04-15 15:50:00,84.18,84.23,84.14,84.23,384300.0,48.3895,48.4183,48.3665,48.4183,384300.0
2011-04-15 15:55:00,84.23,84.33,84.22,84.3,702900.0,48.4183,48.4758,48.4125,48.4585,702900.0
2011-04-18 09:30:00,83.11,83.2,82.68,82.71,561000.0,47.7745,47.8262,47.5273,47.5445,561000.0
2011-04-18 09:35:00,82.73,83.11,82.56,82.98,234100.0,47.556,47.7745,47.4583,47.6997,234100.0
2011-04-18 09:40:00,82.94,83.18,82.82,82.93,151200.0,47.6767,47.8147,47.6078,47.671,151200.0
2011-04-18 09:45:00,82.91,82.93,82.76,82.8,204200.0,47.6595,47.671,47.5733,47.5963,204200.0
2011-04-18 09:50:00,82.8,82.82,82.65,82.73,224000.0,47.5963,47.6078,47.51,47.556,224000.0
2011-04-18 09:55:00,82.73,82.93,82.67,82.79,118600.0,47.556,47.671,47.5215,47.5905,118600.0
2011-04-18 10:00:00,82.76,82.8,82.51,82.72,263200.0,47.5733,47.5963,47.4296,47.5503,263200.0
2011-04-18 10:05:00,82.73,82.77,82.52,82.64,265600.0,47.556,47.579,47.4353,47.5043,265600.0
2011-04-18 10:10:00,82.62,82.63,82.53,82.61,306500.0,47.4928,47.4985,47.4411,47.487,306500.0
2011-04-18 10:15:00,82.61,82.66,82.5,82.6,254000.0,47.487,47.5158,47.4238,47.4813,254000.0
2011-04-18 10:20:00,82.61,82.78,82.44,82.57,412200.0,47.487,47.5848,47.3893,47.464,412200.0
2011-04-18 10:25:00,82.57,82.76,82.46,82.73,229100.0,47.464,47.5733,47.4008,47.556,229100.0
2011-04-18 10:30:00,82.72,82.88,82.67,82.78,184700.0,47.5503,47.6422,47.5215,47.5848,184700.0
2011-04-18 10:35:00,82.78,82.9,82.76,82.76,147200.0,47.5848,47.6537,47.5733,47.5733,147200.0
2011-04-18 10:40:00,82.76,82.84,82.67,82.68,111700.0,47.5733,47.6193,47.5215,47.5273,111700.0
2011-04-18 10:45:00,82.67,82.76,82.61,82.66,173800.0,47.5215,47.5733,47.487,47.5158,173800.0
2011-04-18 10:50:00,82.64,82.74,82.59,82.7,100900.0,47.5043,47.5618,47.4755,47.5388,100900.0
2011-04-18 10:55:00,82.7,82.77,82.6,82.68,186800.0,47.5388,47.579,47.4813,47.5273,186800.0
2011-04-18 11:00:00,82.66,82.85,82.58,82.62,276100.0,47.5158,47.625,47.4698,47.4928,276100.0
2011-04-18 11:05:00,82.61,82.64,82.55,82.58,132000.0,47.487,47.5043,47.4526,47.4698,132000.0
2011-04-18 11:10:00,82.58,82.81,82.56,82.78,150400.0,47.4698,47.602,47.4583,47.5848,150400.0
2011-04-18 11:15:00,82.78,83.02,82.73,82.91,212100.0,47.5848,47.7227,47.556,47.6595,212100.0
2011-04-18 11:20:00,82.91,83.11,82.91,83.0,127800.0,47.6595,47.7745,47.6595,47.7112,127800.0
2011-04-18 11:25:00,83.0,83.09,82.94,82.98,145800.0,47.7112,47.763,47.6767,47.6997,145800.0
2011-04-18 11:30:00,82.99,83.0,82.83,82.9,141500.0,47.7055,47.7112,47.6135,47.6537,141500.0
2011-04-18 11:35:00,82.9,83.06,82.9,83.01,66800.0,47.6537,47.7457,47.6537,47.717,66800.0
2011-04-18 11:40:00,83.02,83.06,83.0,83.04,62300.0,47.7227,47.7457,47.7112,47.7342,62300.0
2011-04-18 11:45:00,83.03,83.15,83.02,83.09,98400.0,47.7285,47.7975,47.7227,47.763,98400.0
2011-04-18 11:50:00,83.08,83.12,83.01,83.06,79600.0,47.7572,47.7802,47.717,47.7457,79600.0
2011-04-18 11:55:00,83.05,83.13,83.0,83.04,67400.0,47.74,47.786,47.7112,47.7342,67400.0
2011-04-18 12:00:00,83.04,83.04,82.89,82.89,77000.0,47.7342,47.7342,47.648,47.648,77000.0
2011-04-18 12:05:00,82.89,83.05,82.86,83.0,61800.0,47.648,47.74,47.6307,47.7112,61800.0
2011-04-18 12:10:00,83.0,83.04,82.92,82.97,69900.0,47.7112,47.7342,47.6652,47.694,69900.0
2011-04-18 12:15:00,82.96,82.99,82.92,82.92,49200.0,47.6882,47.7055,47.6652,47.6652,49200.0
2011-04-18 12:20:00,82.92,82.92,82.77,82.8,77500.0,47.6652,47.6652,47.579,47.5963,77500.0
2011-04-18 12:25:00,82.8,82.84,82.72,82.83,119800.0,47.5963,47.6193,47.5503,47.6135,119800.0
2011-04-18 12:30:00,82.83,82.85,82.78,82.79,89800.0,47.6135,47.625,47.5848,47.5905,89800.0
2011-04-18 12:35:00,82.8,82.83,82.76,82.8,85800.0,47.5963,47.6135,47.5733,47.5963,85800.0
2011-04-18 12:40:00,82.8,82.81,82.74,82.76,44100.0,47.5963,47.602,47.5618,47.5733,44100.0
2011-04-18 12:45:00,82.77,82.78,82.7,82.76,64200.0,47.579,47.5848,47.5388,47.5733,64200.0
2011-04-18 12:50:00,82.76,82.76,82.72,82.76,67700.0,47.5733,47.5733,47.5503,47.5733,67700.0
2011-04-18 12:55:00,82.75,82.87,82.75,82.81,99000.0,47.5675,47.6365,47.5675,47.602,99000.0
2011-04-18 13:00:00,82.82,82.86,82.78,82.86,47900.0,47.6078,47.6307,47.5848,47.6307,47900.0
2011-04-18 13:05:00,82.85,82.87,82.79,82.79,61200.0,47.625,47.6365,47.5905,47.5905,61200.0
2011-04-18 13:10:00,82.79,82.85,82.79,82.85,83700.0,47.5905,47.625,47.5905,47.625,83700.0
2011-04-18 13:15:00,82.84,82.85,82.76,82.83,75300.0,47.6193,47.625,47.5733,47.6135,75300.0
2011-04-18 13:20:00,82.83,82.87,82.79,82.83,68000.0,47.6135,47.6365,47.5905,47.6135,68000.0
2011-04-18 13:25:00,82.82,82.82,82.77,82.77,72200.0,47.6078,47.6078,47.579,47.579,72200.0
2011-04-18 13:30:00,82.77,82.81,82.75,82.8,54900.0,47.579,47.602,47.5675,47.5963,54900.0
2011-04-18 13:35:00,82.8,82.84,82.76,82.77,75700.0,47.5963,47.6193,47.5733,47.579,75700.0
2011-04-18 13:40:00,82.76,82.81,82.72,82.77,77800.0,47.5733,47.602,47.5503,47.579,77800.0
2011-04-18 13:45:00,82.77,82.77,82.69,82.7,77900.0,47.579,47.579,47.533,47.5388,77900.0
2011-04-18 13:50:00,82.7,82.74,82.66,82.69,106000.0,47.5388,47.5618,47.5158,47.533,106000.0
2011-04-18 13:55:00,82.69,82.75,82.69,82.73,165000.0,47.533,47.5675,47.533,47.556,165000.0
2011-04-18 14:00:00,82.71,82.72,82.62,82.63,142100.0,47.5445,47.5503,47.4928,47.4985,142100.0
2011-04-18 14:05:00,82.63,82.64,82.56,82.6,120700.0,47.4985,47.5043,47.4583,47.4813,120700.0
2011-04-18 14:10:00,82.61,82.68,82.58,82.68,102900.0,47.487,47.5273,47.4698,47.5273,102900.0
2011-04-18 14:15:00,82.68,82.69,82.61,82.67,113100.0,47.5273,47.533,47.487,47.5215,113100.0
2011-04-18 14:20:00,82.66,82.69,82.62,82.68,76300.0,47.5158,47.533,47.4928,47.5273,76300.0
2011-04-18 14:25:00,82.68,82.68,82.56,82.58,86100.0,47.5273,47.5273,47.4583,47.4698,86100.0
2011-04-18 14:30:00,82.59,82.64,82.59,82.62,99400.0,47.4755,47.5043,47.4755,47.4928,99400.0
2011-04-18 14:35:00,82.61,82.77,82.59,82.77,131000.0,47.487,47.579,47.4755,47.579,131000.0
2011-04-18 14:40:00,82.76,82.8,82.69,82.79,137500.0,47.5733,47.5963,47.533,47.5905,137500.0
2011-04-18 14:45:00,82.79,82.88,82.77,82.88,168300.0,47.5905,47.6422,47.579,47.6422,168300.0
2011-04-18 14:50:00,82.87,82.93,82.84,82.89,107500.0,47.6365,47.671,47.6193,47.648,107500.0
2011-04-18 14:55:00,82.9,83.01,82.88,82.96,157900.0,47.6537,47.717,47.6422,47.6882,157900.0
2011-04-18 15:00:00,82.97,83.07,82.97,83.07,151300.0,47.694,47.7515,47.694,47.7515,151300.0
2011-04-18 15:05:00,83.07,83.12,83.03,83.04,256100.0,47.7515,47.7802,47.7285,47.7342,256100.0
2011-04-18 15:10:00,83.05,83.08,83.0,83.07,91000.0,47.74,47.7572,47.7112,47.7515,91000.0
2011-04-18 15:15:00,83.08,83.38,83.08,83.36,219600.0,47.7572,47.9297,47.7572,47.9182,219600.0
2011-04-18 15:20:00,83.36,83.47,83.27,83.3,250900.0,47.9182,47.9814,47.8664,47.8837,250900.0
2011-04-18 15:25:00,83.3,83.31,83.22,83.26,138000.0,47.8837,47.8894,47.8377,47.8607,138000.0
2011-04-18 15:30:00,83.26,83.39,83.23,83.31,245400.0,47.8607,47.9354,47.8434,47.8894,245400.0
2011-04-18 15:35:00,83.31,84.0,83.13,83.17,484200.0,47.8894,48.2861,47.786,47.8089,484200.0
2011-04-18 15:40:00,83.17,83.18,83.02,83.04,222200.0,47.8089,47.8147,47.7227,47.7342,222200.0
2011-04-18 15:45:00,83.03,83.13,83.0,83.03,412000.0,47.7285,47.786,47.7112,47.7285,412000.0
2011-04-18 15:50:00,83.04,83.12,82.96,83.09,353700.0,47.7342,47.7802,47.6882,47.763,353700.0
2011-04-18 15:55:00,83.09,83.23,83.08,83.12,577500.0,47.763,47.8434,47.7572,47.7802,577500.0
2011-04-19 09:30:00,82.98,83.66,82.97,83.5,569000.0,47.6997,48.0906,47.694,47.9986,569000.0
2011-04-19 09:35:00,83.51,83.66,83.34,83.45,296900.0,48.0044,48.0906,47.9067,47.9699,296900.0
2011-04-19 09:40:00,83.43,83.59,83.4,83.42,206200.0,47.9584,48.0504,47.9412,47.9527,206200.0
2011-04-19 09:45:00,83.43,83.51,83.35,83.5,245100.0,47.9584,48.0044,47.9124,47.9986,245100.0
2011-04-19 09:50:00,83.49,83.51,83.3,83.32,176700.0,47.9929,48.0044,47.8837,47.8952,176700.0
2011-04-19 09:55:00,83.32,83.73,83.31,83.68,288300.0,47.8952,48.1309,47.8894,48.1021,288300.0
2011-04-19 10:00:00,83.68,83.7,83.55,83.58,275500.0,48.1021,48.1136,48.0274,48.0446,275500.0
2011-04-19 10:05:00,83.58,83.63,83.49,83.53,155000.0,48.0446,48.0734,47.9929,48.0159,155000.0
2011-04-19 10:10:00,83.52,83.75,83.52,83.74,270900.0,48.0101,48.1424,48.0101,48.1366,270900.0
2011-04-19 10:15:00,83.74,83.82,83.74,83.8,163600.0,48.1366,48.1826,48.1366,48.1711,163600.0
2011-04-19 10:20:00,83.81,83.83,83.78,83.78,137100.0,48.1768,48.1883,48.1596,48.1596,137100.0
2011-04-19 10:25:00,83.79,83.9,83.72,83.88,152700.0,48.1653,48.2286,48.1251,48.2171,152700.0
2011-04-19 10:30:00,83.87,83.87,83.63,83.65,199500.0,48.2113,48.2113,48.0734,48.0849,199500.0
2011-04-19 10:35:00,83.65,83.65,83.46,83.47,239200.0,48.0849,48.0849,47.9757,47.9814,239200.0
2011-04-19 10:40:00,83.47,83.56,83.42,83.54,214800.0,47.9814,48.0331,47.9527,48.0216,214800.0
2011-04-19 10:45:00,83.54,83.57,83.49,83.53,156000.0,48.0216,48.0389,47.9929,48.0159,156000.0
2011-04-19 10:50:00,83.56,83.67,83.53,83.67,133800.0,48.0331,48.0964,48.0159,48.0964,133800.0
2011-04-19 10:55:00,83.68,83.69,83.61,83.63,203700.0,48.1021,48.1079,48.0619,48.0734,203700.0
2011-04-19 11:00:00,83.63,83.64,83.49,83.55,175300.0,48.0734,48.0791,47.9929,48.0274,175300.0
2011-04-19 11:05:00,83.55,83.67,83.55,83.65,120400.0,48.0274,48.0964,48.0274,48.0849,120400.0
2011-04-19 11:10:00,83.66,83.67,83.53,83.57,98500.0,48.0906,48.0964,48.0159,48.0389,98500.0
2011-04-19 11:15:00,83.57,83.66,83.47,83.49,98200.0,48.0389,48.0906,47.9814,47.9929,98200.0
2011-04-19 11:20:00,83.5,83.5,83.41,83.47,115400.0,47.9986,47.9986,47.9469,47.9814,115400.0
2011-04-19 11:25:00,83.46,83.56,83.45,83.56,123600.0,47.9757,48.0331,47.9699,48.0331,123600.0
2011-04-19 11:30:00,83.55,83.66,83.53,83.65,147200.0,48.0274,48.0906,48.0159,48.0849,147200.0
2011-04-19 11:35:00,83.66,83.85,83.65,83.82,197900.0,48.0906,48.1998,48.0849,48.1826,197900.0
2011-04-19 11:40:00,83.82,83.82,83.74,83.76,71900.0,48.1826,48.1826,48.1366,48.1481,71900.0
2011-04-19 11:45:00,83.76,83.77,83.68,83.72,70300.0,48.1481,48.1538,48.1021,48.1251,70300.0
2011-04-19 11:50:00,83.71,83.75,83.68,83.75,52000.0,48.1194,48.1424,48.1021,48.1424,52000.0
2011-04-19 11:55:00,83.75,83.76,83.69,83.72,150900.0,48.1424,48.1481,48.1079,48.1251,150900.0
2011-04-19 12:00:00,83.72,83.72,83.65,83.72,63100.0,48.1251,48.1251,48.0849,48.1251,63100.0
2011-04-19 12:05:00,83.71,83.73,83.69,83.72,99100.0,48.1194,48.1309,48.1079,48.1251,99100.0
2011-04-19 12:10:00,83.72,83.79,83.68,83.78,165600.0,48.1251,48.1653,48.1021,48.1596,165600.0
2011-04-19 12:15:00,83.78,83.82,83.74,83.79,154900.0,48.1596,48.1826,48.1366,48.1653,154900.0
2011-04-19 12:20:00,83.78,83.81,83.73,83.74,58500.0,48.1596,48.1768,48.1309,48.1366,58500.0
2011-04-19 12:25:00,83.73,83.76,83.71,83.73,119300.0,48.1309,48.1481,48.1194,48.1309,119300.0
2011-04-19 12:30:00,83.74,83.74,83.7,83.73,69300.0,48.1366,48.1366,48.1136,48.1309,69300.0
2011-04-19 12:35:00,83.73,83.8,83.72,83.79,44300.0,48.1309,48.1711,48.1251,48.1653,44300.0
2011-04-19 12:40:00,83.79,83.79,83.74,83.75,27900.0,48.1653,48.1653,48.1366,48.1424,27900.0
2011-04-19 12:45:00,83.75,83.79,83.68,83.68,95700.0,48.1424,48.1653,48.1021,48.1021,95700.0
2011-04-19 12:50:00,83.69,83.75,83.69,83.73,52200.0,48.1079,48.1424,48.1079,48.1309,52200.0
2011-04-19 12:55:00,83.72,83.78,83.72,83.75,69300.0,48.1251,48.1596,48.1251,48.1424,69300.0
2011-04-19 13:00:00,83.75,83.79,83.74,83.76,146800.0,48.1424,48.1653,48.1366,48.1481,146800.0
2011-04-19 13:05:00,83.77,83.83,83.77,83.79,48700.0,48.1538,48.1883,48.1538,48.1653,48700.0
2011-04-19 13:10:00,83.78,83.86,83.77,83.86,79000.0,48.1596,48.2056,48.1538,48.2056,79000.0
2011-04-19 13:15:00,83.86,83.86,83.8,83.8,62100.0,48.2056,48.2056,48.1711,48.1711,62100.0
2011-04-19 13:20:00,83.81,83.85,83.78,83.79,60900.0,48.1768,48.1998,48.1596,48.1653,60900.0
2011-04-19 13:25:00,83.79,83.84,83.78,83.8,54400.0,48.1653,48.1941,48.1596,48.1711,54400.0
2011-04-19 13:30:00,83.8,83.81,83.76,83.77,41700.0,48.1711,48.1768,48.1481,48.1538,41700.0
2011-04-19 13:35:00,83.78,83.83,83.75,83.8,33000.0,48.1596,48.1883,48.1424,48.1711,33000.0
2011-04-19 13:40:00,83.81,83.87,83.78,83.83,140600.0,48.1768,48.2113,48.1596,48.1883,140600.0
2011-04-19 13:45:00,83.83,83.86,83.77,83.86,64100.0,48.1883,48.2056,48.1538,48.2056,64100.0
2011-04-19 13:50:00,83.86,83.87,83.8,83.84,57700.0,48.2056,48.2113,48.1711,48.1941,57700.0
2011-04-19 13:55:00,83.84,83.87,83.81,83.86,73600.0,48.1941,48.2113,48.1768,48.2056,73600.0
2011-04-19 14:00:00,83.86,83.91,83.84,83.89,85500.0,48.2056,48.2343,48.1941,48.2228,85500.0
2011-04-19 14:05:00,83.89,83.94,83.88,83.94,48500.0,48.2228,48.2516,48.2171,48.2516,48500.0
2011-04-19 14:10:00,83.93,83.98,83.93,83.97,63200.0,48.2458,48.2746,48.2458,48.2688,63200.0
2011-04-19 14:15:00,83.96,83.98,83.94,83.97,60300.0,48.2631,48.2746,48.2516,48.2688,60300.0
2011-04-19 14:20:00,83.97,83.99,83.88,83.91,87000.0,48.2688,48.2803,48.2171,48.2343,87000.0
2011-04-19 14:25:00,83.92,83.93,83.74,83.84,134300.0,48.2401,48.2458,48.1366,48.1941,134300.0
2011-04-19 14:30:00,83.84,83.85,83.77,83.83,67000.0,48.1941,48.1998,48.1538,48.1883,67000.0
2011-04-19 14:35:00,83.83,83.9,83.83,83.86,72600.0,48.1883,48.2286,48.1883,48.2056,72600.0
2011-04-19 14:40:00,83.87,83.87,83.82,83.84,123000.0,48.2113,48.2113,48.1826,48.1941,123000.0
2011-04-19 14:45:00,83.84,83.85,83.73,83.74,129100.0,48.1941,48.1998,48.1309,48.1366,129100.0
2011-04-19 14:50:00,83.75,83.79,83.72,83.76,135300.0,48.1424,48.1653,48.1251,48.1481,135300.0
2011-04-19 14:55:00,83.76,83.83,83.75,83.78,99200.0,48.1481,48.1883,48.1424,48.1596,99200.0
2011-04-19 15:00:00,83.78,83.88,83.77,83.82,121500.0,48.1596,48.2171,48.1538,48.1826,121500.0
2011-04-19 15:05:00,83.83,83.9,83.77,83.85,87600.0,48.1883,48.2286,48.1538,48.1998,87600.0
2011-04-19 15:10:00,83.85,83.87,83.82,83.87,79300.0,48.1998,48.2113,48.1826,48.2113,79300.0
2011-04-19 15:15:00,83.87,83.9,83.79,83.82,143500.0,48.2113,48.2286,48.1653,48.1826,143500.0
2011-04-19 15:20:00,83.82,83.82,83.68,83.7,160100.0,48.1826,48.1826,48.1021,48.1136,160100.0
2011-04-19 15:25:00,83.71,83.8,83.7,83.74,75700.0,48.1194,48.1711,48.1136,48.1366,75700.0
2011-04-19 15:30:00,83.75,83.8,83.74,83.8,76100.0,48.1424,48.1711,48.1366,48.1711,76100.0
2011-04-19 15:35:00,83.8,83.85,83.77,83.82,143500.0,48.1711,48.1998,48.1538,48.1826,143500.0
2011-04-19 15:40:00,83.81,83.82,83.72,83.77,186500.0,48.1768,48.1826,48.1251,48.1538,186500.0
2011-04-19 15:45:00,83.78,83.82,83.73,83.75,250900.0,48.1596,48.1826,48.1309,48.1424,250900.0
2011-04-19 15:50:00,83.75,83.84,83.73,83.75,204700.0,48.1424,48.1941,48.1309,48.1424,204700.0
2011-04-19 15:55:00,83.75,83.8,83.71,83.77,439000.0,48.1424,48.1711,48.1194,48.1538,439000.0
2011-04-20 09:30:00,85.04,85.3,84.94,85.28,687300.0,48.8839,49.0333,48.8264,49.0218,687300.0
2011-04-20 09:35:00,85.29,85.29,85.01,85.02,441900.0,49.0276,49.0276,48.8666,48.8724,441900.0
2011-04-20 09:40:00,85.03,85.25,84.98,85.13,263500.0,48.8781,49.0046,48.8494,48.9356,263500.0
2011-04-20 09:45:00,85.13,85.33,85.13,85.26,383300.0,48.9356,49.0506,48.9356,49.0104,383300.0
2011-04-20 09:50:00,85.25,85.28,85.01,85.09,222100.0,49.0046,49.0218,48.8666,48.9126,222100.0
2011-04-20 09:55:00,85.09,85.12,84.87,85.02,160100.0,48.9126,48.9299,48.7862,48.8724,160100.0
2011-04-20 10:00:00,85.01,85.21,84.91,85.18,274200.0,48.8666,48.9816,48.8092,48.9644,274200.0
2011-04-20 10:05:00,85.18,85.27,85.1,85.25,236300.0,48.9644,49.0161,48.9184,49.0046,236300.0
2011-04-20 10:10:00,85.26,85.34,85.11,85.24,199900.0,49.0104,49.0563,48.9241,48.9989,199900.0
2011-04-20 10:15:00,85.23,85.49,85.23,85.43,263200.0,48.9931,49.1426,48.9931,49.1081,263200.0
2011-04-20 10:20:00,85.42,85.44,85.28,85.33,171700.0,49.1023,49.1138,49.0218,49.0506,171700.0
2011-04-20 10:25:00,85.33,85.38,85.24,85.3,184800.0,49.0506,49.0793,48.9989,49.0333,184800.0
2011-04-20 10:30:00,85.31,85.48,85.3,85.47,230900.0,49.0391,49.1368,49.0333,49.1311,230900.0
2011-04-20 10:35:00,85.47,85.49,85.34,85.39,223000.0,49.1311,49.1426,49.0563,49.0851,223000.0
2011-04-20 10:40:00,85.39,85.41,85.19,85.21,130700.0,49.0851,49.0966,48.9701,48.9816,130700.0
2011-04-20 10:45:00,85.22,85.26,85.12,85.2,155100.0,48.9874,49.0104,48.9299,48.9759,155100.0
2011-04-20 10:50:00,85.2,85.26,85.16,85.2,102700.0,48.9759,49.0104,48.9529,48.9759,102700.0
2011-04-20 10:55:00,85.2,85.34,85.19,85.28,138000.0,48.9759,49.0563,48.9701,49.0218,138000.0
2011-04-20 11:00:00,85.28,85.34,85.23,85.33,113500.0,49.0218,49.0563,48.9931,49.0506,113500.0
2011-04-20 11:05:00,85.33,85.45,85.29,85.42,204100.0,49.0506,49.1196,49.0276,49.1023,204100.0
2011-04-20 11:10:00,85.44,85.44,85.25,85.28,167300.0,49.1138,49.1138,49.0046,49.0218,167300.0
2011-04-20 11:15:00,85.28,85.32,85.23,85.25,123400.0,49.0218,49.0448,48.9931,49.0046,123400.0
2011-04-20 11:20:00,85.25,85.28,85.2,85.2,94200.0,49.0046,49.0218,48.9759,48.9759,94200.0
2011-04-20 11:25:00,85.21,85.38,85.17,85.34,144200.0,48.9816,49.0793,48.9586,49.0563,144200.0
2011-04-20 11:30:00,85.34,85.39,85.31,85.37,130100.0,49.0563,49.0851,49.0391,49.0736,130100.0
2011-04-20 11:35:00,85.37,85.4,85.3,85.4,85400.0,49.0736,49.0908,49.0333,49.0908,85400.0
2011-04-20 11:40:00,85.39,85.46,85.38,85.45,161200.0,49.0851,49.1253,49.0793,49.1196,161200.0
2011-04-20 11:45:00,85.44,85.48,85.42,85.42,113100.0,49.1138,49.1368,49.1023,49.1023,113100.0
2011-04-20 11:50:00,85.42,85.49,85.41,85.47,136200.0,49.1023,49.1426,49.0966,49.1311,136200.0
2011-04-20 11:55:00,85.48,85.48,85.38,85.44,128800.0,49.1368,49.1368,49.0793,49.1138,128800.0
2011-04-20 12:00:00,85.44,85.49,85.41,85.41,114400.0,49.1138,49.1426,49.0966,49.0966,114400.0
2011-04-20 12:05:00,85.41,85.42,85.32,85.34,164900.0,49.0966,49.1023,49.0448,49.0563,164900.0
2011-04-20 12:10:00,85.34,85.38,85.28,85.32,93300.0,49.0563,49.0793,49.0218,49.0448,93300.0
2011-04-20 12:15:00,85.32,85.4,85.31,85.38,82600.0,49.0448,49.0908,49.0391,49.0793,82600.0
2011-04-20 12:20:00,85.38,85.45,85.37,85.44,100700.0,49.0793,49.1196,49.0736,49.1138,100700.0
2011-04-20 12:25:00,85.45,85.47,85.31,85.33,102900.0,49.1196,49.1311,49.0391,49.0506,102900.0
2011-04-20 12:30:00,85.33,85.47,85.31,85.45,154800.0,49.0506,49.1311,49.0391,49.1196,154800.0
2011-04-20 12:35:00,85.45,85.48,85.41,85.43,119800.0,49.1196,49.1368,49.0966,49.1081,119800.0
2011-04-20 12:40:00,85.43,85.46,85.42,85.44,90500.0,49.1081,49.1253,49.1023,49.1138,90500.0
2011-04-20 12:45:00,85.45,85.47,85.33,85.33,90600.0,49.1196,49.1311,49.0506,49.0506,90600.0
2011-04-20 12:50:00,85.33,85.38,85.33,85.35,55500.0,49.0506,49.0793,49.0506,49.0621,55500.0
2011-04-20 12:55:00,85.35,85.37,85.32,85.34,58000.0,49.0621,49.0736,49.0448,49.0563,58000.0
2011-04-20 13:00:00,85.34,85.41,85.3,85.39,99900.0,49.0563,49.0966,49.0333,49.0851,99900.0
2011-04-20 13:05:00,85.39,85.41,85.35,85.36,77900.0,49.0851,49.0966,49.0621,49.0678,77900.0
2011-04-20 13:10:00,85.35,85.38,85.29,85.3,62200.0,49.0621,49.0793,49.0276,49.0333,62200.0
2011-04-20 13:15:00,85.3,85.36,85.27,85.35,73100.0,49.0333,49.0678,49.0161,49.0621,73100.0
2011-04-20 13:20:00,85.35,85.35,85.27,85.29,103000.0,49.0621,49.0621,49.0161,49.0276,103000.0
2011-04-20 13:25:00,85.29,85.4,85.29,85.39,68600.0,49.0276,49.0908,49.0276,49.0851,68600.0
2011-04-20 13:30:00,85.39,85.39,85.35,85.38,49500.0,49.0851,49.0851,49.0621,49.0793,49500.0
2011-04-20 13:35:00,85.38,85.45,85.37,85.44,64900.0,49.0793,49.1196,49.0736,49.1138,64900.0
2011-04-20 13:40:00,85.45,85.48,85.43,85.44,63900.0,49.1196,49.1368,49.1081,49.1138,63900.0
2011-04-20 13:45:00,85.44,85.46,85.4,85.46,52100.0,49.1138,49.1253,49.0908,49.1253,52100.0
2011-04-20 13:50:00,85.46,85.51,85.46,85.51,170700.0,49.1253,49.1541,49.1253,49.1541,170700.0
2011-04-20 13:55:00,85.51,85.55,85.46,85.53,88200.0,49.1541,49.1771,49.1253,49.1656,88200.0
2011-04-20 14:00:00,85.53,85.53,85.46,85.5,59600.0,49.1656,49.1656,49.1253,49.1483,59600.0
2011-04-20 14:05:00,85.5,85.51,85.45,85.46,85000.0,49.1483,49.1541,49.1196,49.1253,85000.0
2011-04-20 14:10:00,85.47,85.53,85.45,85.48,104700.0,49.1311,49.1656,49.1196,49.1368,104700.0
2011-04-20 14:15:00,85.47,85.52,85.46,85.5,81400.0,49.1311,49.1598,49.1253,49.1483,81400.0
2011-04-20 14:20:00,85.51,85.56,85.49,85.5,119500.0,49.1541,49.1828,49.1426,49.1483,119500.0
2011-04-20 14:25:00,85.5,85.53,85.5,85.5,71100.0,49.1483,49.1656,49.1483,49.1483,71100.0
2011-04-20 14:30:00,85.51,85.53,85.49,85.49,83900.0,49.1541,49.1656,49.1426,49.1426,83900.0
2011-04-20 14:35:00,85.49,85.58,85.48,85.53,102500.0,49.1426,49.1943,49.1368,49.1656,102500.0
2011-04-20 14:40:00,85.53,85.56,85.48,85.48,170900.0,49.1656,49.1828,49.1368,49.1368,170900.0
2011-04-20 14:45:00,85.48,85.52,85.46,85.48,121600.0,49.1368,49.1598,49.1253,49.1368,121600.0
2011-04-20 14:50:00,85.49,85.55,85.47,85.52,129700.0,49.1426,49.1771,49.1311,49.1598,129700.0
2011-04-20 14:55:00,85.53,85.55,85.43,85.43,79800.0,49.1656,49.1771,49.1081,49.1081,79800.0
2011-04-20 15:00:00,85.43,85.48,85.39,85.44,103100.0,49.1081,49.1368,49.0851,49.1138,103100.0
2011-04-20 15:05:00,85.44,85.5,85.42,85.48,108800.0,49.1138,49.1483,49.1023,49.1368,108800.0
2011-04-20 15:10:00,85.48,85.53,85.46,85.5,139200.0,49.1368,49.1656,49.1253,49.1483,139200.0
2011-04-20 15:15:00,85.48,85.52,85.44,85.45,124200.0,49.1368,49.1598,49.1138,49.1196,124200.0
2011-04-20 15:20:00,85.45,85.5,85.4,85.5,128700.0,49.1196,49.1483,49.0908,49.1483,128700.0
2011-04-20 15:25:00,85.5,85.55,85.45,85.54,188400.0,49.1483,49.1771,49.1196,49.1713,188400.0
2011-04-20 15:30:00,85.54,85.54,85.45,85.49,263500.0,49.1713,49.1713,49.1196,49.1426,263500.0
2011-04-20 15:35:00,85.48,85.56,85.48,85.55,225100.0,49.1368,49.1828,49.1368,49.1771,225100.0
2011-04-20 15:40:00,85.55,85.68,85.54,85.68,451600.0,49.1771,49.2518,49.1713,49.2518,451600.0
2011-04-20 15:45:00,85.67,85.67,85.59,85.6,498300.0,49.246,49.246,49.2,49.2058,498300.0
2011-04-20 15:50:00,85.6,85.64,85.52,85.55,469100.0,49.2058,49.2288,49.1598,49.1771,469100.0
2011-04-20 15:55:00,85.55,85.64,85.53,85.63,853300.0,49.1771,49.2288,49.1656,49.223,853300.0
2011-04-21 09:30:00,85.77,85.77,85.56,85.68,349100.0,49.3035,49.3035,49.1828,49.2518,349100.0
2011-04-21 09:35:00,85.7,85.88,85.65,85.86,181000.0,49.2633,49.3667,49.2345,49.3553,181000.0
2011-04-21 09:40:00,85.86,85.97,85.82,85.95,209900.0,49.3553,49.4185,49.3323,49.407,209900.0
2011-04-21 09:45:00,85.95,86.0,85.91,85.99,168900.0,49.407,49.4357,49.384,49.43,168900.0
2011-04-21 09:50:00,85.99,86.14,85.94,86.08,384000.0,49.43,49.5162,49.4012,49.4817,384000.0
2011-04-21 09:55:00,86.09,86.12,86.02,86.07,154300.0,49.4875,49.5047,49.4472,49.476,154300.0
2011-04-21 10:00:00,86.07,86.08,85.81,85.83,421600.0,49.476,49.4817,49.3265,49.338,421600.0
2011-04-21 10:05:00,85.84,86.0,85.82,85.92,161100.0,49.3438,49.4357,49.3323,49.3897,161100.0
2011-04-21 10:10:00,85.92,85.99,85.85,85.89,141500.0,49.3897,49.43,49.3495,49.3725,141500.0
2011-04-21 10:15:00,85.88,85.94,85.81,85.92,119900.0,49.3667,49.4012,49.3265,49.3897,119900.0
2011-04-21 10:20:00,85.93,86.0,85.93,85.99,126600.0,49.3955,49.4357,49.3955,49.43,126600.0
2011-04-21 10:25:00,85.99,86.01,85.91,85.95,99400.0,49.43,49.4415,49.384,49.407,99400.0
2011-04-21 10:30:00,85.95,85.99,85.87,85.89,115500.0,49.407,49.43,49.361,49.3725,115500.0
2011-04-21 10:35:00,85.89,85.95,85.87,85.93,97900.0,49.3725,49.407,49.361,49.3955,97900.0
2011-04-21 10:40:00,85.94,85.99,85.91,85.98,75900.0,49.4012,49.43,49.384,49.4242,75900.0
2011-04-21 10:45:00,85.99,86.0,85.91,85.92,62200.0,49.43,49.4357,49.384,49.3897,62200.0
2011-04-21 10:50:00,85.92,85.95,85.82,85.9,151900.0,49.3897,49.407,49.3323,49.3782,151900.0
2011-04-21 10:55:00,85.9,85.92,85.76,85.8,151000.0,49.3782,49.3897,49.2978,49.3208,151000.0
2011-04-21 11:00:00,85.81,85.92,85.77,85.92,99000.0,49.3265,49.3897,49.3035,49.3897,99000.0
2011-04-21 11:05:00,85.92,85.92,85.82,85.86,57600.0,49.3897,49.3897,49.3323,49.3553,57600.0
2011-04-21 11:10:00,85.85,85.85,85.79,85.84,104000.0,49.3495,49.3495,49.315,49.3438,104000.0
2011-04-21 11:15:00,85.83,85.84,85.75,85.75,69900.0,49.338,49.3438,49.292,49.292,69900.0
2011-04-21 11:20:00,85.76,85.79,85.65,85.67,101500.0,49.2978,49.315,49.2345,49.246,101500.0
2011-04-21 11:25:00,85.67,85.7,85.62,85.7,132400.0,49.246,49.2633,49.2173,49.2633,132400.0
2011-04-21 11:30:00,85.7,85.87,85.69,85.74,199100.0,49.2633,49.361,49.2575,49.2863,199100.0
2011-04-21 11:35:00,85.75,85.84,85.74,85.83,43000.0,49.292,49.3438,49.2863,49.338,43000.0
2011-04-21 11:40:00,85.82,85.84,85.77,85.77,34400.0,49.3323,49.3438,49.3035,49.3035,34400.0
2011-04-21 11:45:00,85.77,85.89,85.77,85.85,43300.0,49.3035,49.3725,49.3035,49.3495,43300.0
2011-04-21 11:50:00,85.85,85.91,85.84,85.87,64800.0,49.3495,49.384,49.3438,49.361,64800.0
2011-04-21 11:55:00,85.88,85.88,85.8,85.85,32800.0,49.3667,49.3667,49.3208,49.3495,32800.0
2011-04-21 12:00:00,85.84,85.84,85.8,85.82,34500.0,49.3438,49.3438,49.3208,49.3323,34500.0
2011-04-21 12:05:00,85.82,85.88,85.79,85.88,58000.0,49.3323,49.3667,49.315,49.3667,58000.0
2011-04-21 12:10:00,85.88,85.92,85.84,85.9,55800.0,49.3667,49.3897,49.3438,49.3782,55800.0
2011-04-21 12:15:00,85.89,85.9,85.86,85.89,69800.0,49.3725,49.3782,49.3553,49.3725,69800.0
2011-04-21 12:20:00,85.9,85.94,85.89,85.92,59400.0,49.3782,49.4012,49.3725,49.3897,59400.0
2011-04-21 12:25:00,85.92,85.95,85.91,85.92,46400.0,49.3897,49.407,49.384,49.3897,46400.0
2011-04-21 12:30:00,85.91,85.91,85.86,85.86,41800.0,49.384,49.384,49.3553,49.3553,41800.0
2011-04-21 12:35:00,85.86,85.9,85.84,85.9,45800.0,49.3553,49.3782,49.3438,49.3782,45800.0
2011-04-21 12:40:00,85.9,85.97,85.88,85.91,59100.0,49.3782,49.4185,49.3667,49.384,59100.0
2011-04-21 12:45:00,85.9,86.0,85.89,85.99,87300.0,49.3782,49.4357,49.3725,49.43,87300.0
2011-04-21 12:50:00,85.99,86.0,85.93,85.94,66500.0,49.43,49.4357,49.3955,49.4012,66500.0
2011-04-21 12:55:00,85.94,85.94,85.85,85.89,65700.0,49.4012,49.4012,49.3495,49.3725,65700.0
2011-04-21 13:00:00,85.9,85.92,85.89,85.89,23000.0,49.3782,49.3897,49.3725,49.3725,23000.0
2011-04-21 13:05:00,85.89,85.91,85.85,85.87,59800.0,49.3725,49.384,49.3495,49.361,59800.0
2011-04-21 13:10:00,85.87,85.95,85.87,85.92,48700.0,49.361,49.407,49.361,49.3897,48700.0
2011-04-21 13:15:00,85.92,85.94,85.9,85.92,47200.0,49.3897,49.4012,49.3782,49.3897,47200.0
2011-04-21 13:20:00,85.91,85.91,85.88,85.91,41000.0,49.384,49.384,49.3667,49.384,41000.0
2011-04-21 13:25:00,85.9,85.92,85.88,85.92,35600.0,49.3782,49.3897,49.3667,49.3897,35600.0
2011-04-21 13:30:00,85.93,85.97,85.91,85.91,48800.0,49.3955,49.4185,49.384,49.384,48800.0
2011-04-21 13:35:00,85.91,85.92,85.89,85.92,44400.0,49.384,49.3897,49.3725,49.3897,44400.0
2011-04-21 13:40:00,85.91,85.95,85.88,85.94,85400.0,49.384,49.407,49.3667,49.4012,85400.0
2011-04-21 13:45:00,85.94,85.96,85.93,85.95,50900.0,49.4012,49.4127,49.3955,49.407,50900.0
2011-04-21 13:50:00,85.95,85.96,85.9,85.95,103800.0,49.407,49.4127,49.3782,49.407,103800.0
2011-04-21 13:55:00,85.95,85.96,85.88,85.91,60300.0,49.407,49.4127,49.3667,49.384,60300.0
2011-04-21 14:00:00,85.91,85.93,85.9,85.91,73600.0,49.384,49.3955,49.3782,49.384,73600.0
2011-04-21 14:05:00,85.91,85.91,85.83,85.89,66100.0,49.384,49.384,49.338,49.3725,66100.0
2011-04-21 14:10:00,85.89,85.96,85.88,85.96,57800.0,49.3725,49.4127,49.3667,49.4127,57800.0
2011-04-21 14:15:00,85.96,86.0,85.96,85.99,60500.0,49.4127,49.4357,49.4127,49.43,60500.0
2011-04-21 14:20:00,85.99,85.99,85.94,85.97,61400.0,49.43,49.43,49.4012,49.4185,61400.0
2011-04-21 14:25:00,85.97,86.0,85.96,85.98,70700.0,49.4185,49.4357,49.4127,49.4242,70700.0
2011-04-21 14:30:00,85.98,85.99,85.96,85.97,46200.0,49.4242,49.43,49.4127,49.4185,46200.0
2011-04-21 14:35:00,85.97,86.0,85.97,85.99,52500.0,49.4185,49.4357,49.4185,49.43,52500.0
2011-04-21 14:40:00,86.0,86.03,85.98,86.0,300700.0,49.4357,49.453,49.4242,49.4357,300700.0
2011-04-21 14:45:00,85.99,86.0,85.97,85.97,89600.0,49.43,49.4357,49.4185,49.4185,89600.0
2011-04-21 14:50:00,85.97,86.04,85.97,86.02,98100.0,49.4185,49.4587,49.4185,49.4472,98100.0
2011-04-21 14:55:00,86.03,86.03,85.91,85.95,168300.0,49.453,49.453,49.384,49.407,168300.0
2011-04-21 15:00:00,85.95,85.98,85.91,85.92,201600.0,49.407,49.4242,49.384,49.3897,201600.0
2011-04-21 15:05:00,85.92,86.03,85.91,86.0,87900.0,49.3897,49.453,49.384,49.4357,87900.0
2011-04-21 15:10:00,86.01,86.04,86.0,86.02,105400.0,49.4415,49.4587,49.4357,49.4472,105400.0
2011-04-21 15:15:00,86.02,86.05,86.02,86.04,89900.0,49.4472,49.4645,49.4472,49.4587,89900.0
2011-04-21 15:20:00,86.05,86.05,85.99,85.99,114700.0,49.4645,49.4645,49.43,49.43,114700.0
2011-04-21 15:25:00,85.99,86.06,85.97,86.02,173900.0,49.43,49.4702,49.4185,49.4472,173900.0
2011-04-21 15:30:00,86.02,86.19,86.02,86.17,260900.0,49.4472,49.5449,49.4472,49.5335,260900.0
2011-04-21 15:35:00,86.17,86.2,86.15,86.18,329800.0,49.5335,49.5507,49.522,49.5392,329800.0
2011-04-21 15:40:00,86.19,86.33,86.18,86.32,516800.0,49.5449,49.6254,49.5392,49.6197,516800.0
2011-04-21 15:45:00,86.33,86.39,86.24,86.3,946100.0,49.6254,49.6599,49.5737,49.6082,946100.0
2011-04-21 15:50:00,86.31,86.43,86.27,86.42,510300.0,49.6139,49.6829,49.5909,49.6772,510300.0
2011-04-21 15:55:00,86.41,86.42,86.32,86.33,582400.0,49.6714,49.6772,49.6197,49.6254,582400.0
2011-04-25 09:30:00,86.29,86.49,86.23,86.45,359100.0,49.6024,49.7174,49.5679,49.6944,359100.0
2011-04-25 09:35:00,86.46,86.5,86.34,86.35,194400.0,49.7002,49.7231,49.6312,49.6369,194400.0
2011-04-25 09:40:00,86.34,86.39,86.28,86.35,111000.0,49.6312,49.6599,49.5967,49.6369,111000.0
2011-04-25 09:45:00,86.34,86.39,86.31,86.35,140300.0,49.6312,49.6599,49.6139,49.6369,140300.0
2011-04-25 09:50:00,86.35,86.45,86.23,86.26,120000.0,49.6369,49.6944,49.5679,49.5852,120000.0
2011-04-25 09:55:00,86.26,86.44,86.22,86.43,131900.0,49.5852,49.6887,49.5622,49.6829,131900.0
2011-04-25 10:00:00,86.43,86.47,86.33,86.39,113000.0,49.6829,49.7059,49.6254,49.6599,113000.0
2011-04-25 10:05:00,86.39,86.39,86.2,86.2,138900.0,49.6599,49.6599,49.5507,49.5507,138900.0
2011-04-25 10:10:00,86.21,86.25,86.11,86.13,118200.0,49.5564,49.5794,49.499,49.5105,118200.0
2011-04-25 10:15:00,86.13,86.25,86.1,86.19,249200.0,49.5105,49.5794,49.4932,49.5449,249200.0
2011-04-25 10:20:00,86.2,86.2,85.99,86.03,224800.0,49.5507,49.5507,49.43,49.453,224800.0
2011-04-25 10:25:00,86.02,86.05,85.95,86.03,147300.0,49.4472,49.4645,49.407,49.453,147300.0
2011-04-25 10:30:00,86.03,86.03,85.95,85.97,90800.0,49.453,49.453,49.407,49.4185,90800.0
2011-04-25 10:35:00,85.98,86.04,85.9,86.03,205300.0,49.4242,49.4587,49.3782,49.453,205300.0
2011-04-25 10:40:00,86.03,86.05,85.97,86.04,72400.0,49.453,49.4645,49.4185,49.4587,72400.0
2011-04-25 10:45:00,86.05,86.09,86.01,86.06,85600.0,49.4645,49.4875,49.4415,49.4702,85600.0
2011-04-25 10:50:00,86.06,86.13,86.0,86.0,98800.0,49.4702,49.5105,49.4357,49.4357,98800.0
2011-04-25 10:55:00,86.0,86.02,85.94,85.98,108900.0,49.4357,49.4472,49.4012,49.4242,108900.0
2011-04-25 11:00:00,85.97,86.12,85.92,86.07,128500.0,49.4185,49.5047,49.3897,49.476,128500.0
2011-04-25 11:05:00,86.07,86.08,85.98,85.98,78500.0,49.476,49.4817,49.4242,49.4242,78500.0
2011-04-25 11:10:00,85.98,86.03,85.91,85.99,152200.0,49.4242,49.453,49.384,49.43,152200.0
2011-04-25 11:15:00,85.98,86.14,85.93,85.95,106500.0,49.4242,49.5162,49.3955,49.407,106500.0
2011-04-25 11:20:00,85.95,85.98,85.91,85.91,73900.0,49.407,49.4242,49.384,49.384,73900.0
2011-04-25 11:25:00,85.9,86.0,85.89,86.0,68600.0,49.3782,49.4357,49.3725,49.4357,68600.0
2011-04-25 11:30:00,85.99,86.0,85.95,85.98,84100.0,49.43,49.4357,49.407,49.4242,84100.0
2011-04-25 11:35:00,85.98,85.98,85.95,85.96,71900.0,49.4242,49.4242,49.407,49.4127,71900.0
2011-04-25 11:40:00,85.96,86.0,85.93,85.96,48800.0,49.4127,49.4357,49.3955,49.4127,48800.0
2011-04-25 11:45:00,85.95,86.08,85.95,86.07,76100.0,49.407,49.4817,49.407,49.476,76100.0
2011-04-25 11:50:00,86.07,86.11,86.04,86.06,74400.0,49.476,49.499,49.4587,49.4702,74400.0
2011-04-25 11:55:00,86.07,86.09,86.05,86.09,76500.0,49.476,49.4875,49.4645,49.4875,76500.0
2011-04-25 12:00:00,86.08,86.09,86.03,86.03,62700.0,49.4817,49.4875,49.453,49.453,62700.0
2011-04-25 12:05:00,86.04,86.08,86.02,86.05,49600.0,49.4587,49.4817,49.4472,49.4645,49600.0
2011-04-25 12:10:00,86.04,86.13,86.04,86.09,38000.0,49.4587,49.5105,49.4587,49.4875,38000.0
2011-04-25 12:15:00,86.09,86.15,86.07,86.15,58900.0,49.4875,49.522,49.476,49.522,58900.0
2011-04-25 12:20:00,86.16,86.2,86.13,86.17,57600.0,49.5277,49.5507,49.5105,49.5335,57600.0
2011-04-25 12:25:00,86.17,86.19,86.14,86.18,59600.0,49.5335,49.5449,49.5162,49.5392,59600.0
2011-04-25 12:30:00,86.18,86.26,86.17,86.22,84100.0,49.5392,49.5852,49.5335,49.5622,84100.0
2011-04-25 12:35:00,86.22,86.27,86.22,86.27,61200.0,49.5622,49.5909,49.5622,49.5909,61200.0
2011-04-25 12:40:00,86.27,86.33,86.23,86.26,91600.0,49.5909,49.6254,49.5679,49.5852,91600.0
2011-04-25 12:45:00,86.27,86.31,86.24,86.29,51800.0,49.5909,49.6139,49.5737,49.6024,51800.0
2011-04-25 12:50:00,86.29,86.32,86.28,86.32,84200.0,49.6024,49.6197,49.5967,49.6197,84200.0
2011-04-25 12:55:00,86.32,86.37,86.26,86.31,117000.0,49.6197,49.6484,49.5852,49.6139,117000.0
2011-04-25 13:00:00,86.3,86.31,86.22,86.23,62600.0,49.6082,49.6139,49.5622,49.5679,62600.0
2011-04-25 13:05:00,86.24,86.26,86.19,86.19,60000.0,49.5737,49.5852,49.5449,49.5449,60000.0
2011-04-25 13:10:00,86.2,86.23,86.17,86.19,78500.0,49.5507,49.5679,49.5335,49.5449,78500.0
2011-04-25 13:15:00,86.19,86.21,86.15,86.17,78900.0,49.5449,49.5564,49.522,49.5335,78900.0
2011-04-25 13:20:00,86.16,86.17,86.09,86.1,56900.0,49.5277,49.5335,49.4875,49.4932,56900.0
2011-04-25 13:25:00,86.1,86.12,86.09,86.1,42500.0,49.4932,49.5047,49.4875,49.4932,42500.0
2011-04-25 13:30:00,86.1,86.19,86.1,86.18,31200.0,49.4932,49.5449,49.4932,49.5392,31200.0
2011-04-25 13:35:00,86.19,86.2,86.17,86.2,27700.0,49.5449,49.5507,49.5335,49.5507,27700.0
2011-04-25 13:40:00,86.2,86.24,86.19,86.19,44400.0,49.5507,49.5737,49.5449,49.5449,44400.0
2011-04-25 13:45:00,86.2,86.24,86.18,86.24,148000.0,49.5507,49.5737,49.5392,49.5737,148000.0
2011-04-25 13:50:00,86.23,86.29,86.22,86.28,46700.0,49.5679,49.6024,49.5622,49.5967,46700.0
2011-04-25 13:55:00,86.27,86.33,86.27,86.33,57000.0,49.5909,49.6254,49.5909,49.6254,57000.0
2011-04-25 14:00:00,86.32,86.37,86.28,86.36,106700.0,49.6197,49.6484,49.5967,49.6427,106700.0
2011-04-25 14:05:00,86.36,86.39,86.34,86.37,70900.0,49.6427,49.6599,49.6312,49.6484,70900.0
2011-04-25 14:10:00,86.37,86.4,86.37,86.39,54300.0,49.6484,49.6657,49.6484,49.6599,54300.0
2011-04-25 14:15:00,86.39,86.4,86.31,86.32,96100.0,49.6599,49.6657,49.6139,49.6197,96100.0
2011-04-25 14:20:00,86.31,86.35,86.3,86.34,87200.0,49.6139,49.6369,49.6082,49.6312,87200.0
2011-04-25 14:25:00,86.34,86.34,86.26,86.3,149700.0,49.6312,49.6312,49.5852,49.6082,149700.0
2011-04-25 14:30:00,86.3,86.3,86.27,86.28,40000.0,49.6082,49.6082,49.5909,49.5967,40000.0
2011-04-25 14:35:00,86.28,86.33,86.26,86.31,87000.0,49.5967,49.6254,49.5852,49.6139,87000.0
2011-04-25 14:40:00,86.31,86.32,86.27,86.31,78800.0,49.6139,49.6197,49.5909,49.6139,78800.0
2011-04-25 14:45:00,86.31,86.36,86.29,86.29,97400.0,49.6139,49.6427,49.6024,49.6024,97400.0
2011-04-25 14:50:00,86.29,86.34,86.29,86.29,92900.0,49.6024,49.6312,49.6024,49.6024,92900.0
2011-04-25 14:55:00,86.29,86.37,86.27,86.34,73300.0,49.6024,49.6484,49.5909,49.6312,73300.0
2011-04-25 15:00:00,86.35,86.35,86.27,86.3,120500.0,49.6369,49.6369,49.5909,49.6082,120500.0
2011-04-25 15:05:00,86.3,86.31,86.17,86.18,82200.0,49.6082,49.6139,49.5335,49.5392,82200.0
2011-04-25 15:10:00,86.18,86.19,86.12,86.18,120100.0,49.5392,49.5449,49.5047,49.5392,120100.0
2011-04-25 15:15:00,86.19,86.22,86.14,86.14,79000.0,49.5449,49.5622,49.5162,49.5162,79000.0
2011-04-25 15:20:00,86.14,86.21,86.11,86.2,106600.0,49.5162,49.5564,49.499,49.5507,106600.0
2011-04-25 15:25:00,86.21,86.29,86.2,86.29,65300.0,49.5564,49.6024,49.5507,49.6024,65300.0
2011-04-25 15:30:00,86.29,86.35,86.28,86.33,105800.0,49.6024,49.6369,49.5967,49.6254,105800.0
2011-04-25 15:35:00,86.33,86.38,86.32,86.34,172700.0,49.6254,49.6542,49.6197,49.6312,172700.0
2011-04-25 15:40:00,86.34,86.35,86.24,86.25,112500.0,49.6312,49.6369,49.5737,49.5794,112500.0
2011-04-25 15:45:00,86.24,86.25,86.14,86.19,227500.0,49.5737,49.5794,49.5162,49.5449,227500.0
2011-04-25 15:50:00,86.19,86.21,86.15,86.18,168400.0,49.5449,49.5564,49.522,49.5392,168400.0
2011-04-25 15:55:00,86.18,86.26,86.17,86.24,366600.0,49.5392,49.5852,49.5335,49.5737,366600.0
2011-04-26 09:30:00,86.43,86.5,86.28,86.36,364300.0,49.6829,49.7231,49.5967,49.6427,364300.0
2011-04-26 09:35:00,86.37,86.42,86.3,86.37,146000.0,49.6484,49.6772,49.6082,49.6484,146000.0
2011-04-26 09:40:00,86.37,86.39,86.26,86.39,122000.0,49.6484,49.6599,49.5852,49.6599,122000.0
2011-04-26 09:45:00,86.37,86.42,86.35,86.37,97500.0,49.6484,49.6772,49.6369,49.6484,97500.0
2011-04-26 09:50:00,86.36,86.48,86.33,86.44,144400.0,49.6427,49.7116,49.6254,49.6887,144400.0
2011-04-26 09:55:00,86.44,86.48,86.37,86.39,104000.0,49.6887,49.7116,49.6484,49.6599,104000.0
2011-04-26 10:00:00,86.38,86.5,86.38,86.47,197400.0,49.6542,49.7231,49.6542,49.7059,197400.0
2011-04-26 10:05:00,86.46,86.49,86.32,86.4,167700.0,49.7002,49.7174,49.6197,49.6657,167700.0
2011-04-26 10:10:00,86.4,86.49,86.39,86.47,158400.0,49.6657,49.7174,49.6599,49.7059,158400.0
2011-04-26 10:15:00,86.47,86.48,86.42,86.45,153600.0,49.7059,49.7116,49.6772,49.6944,153600.0
2011-04-26 10:20:00,86.45,86.63,86.43,86.61,364100.0,49.6944,49.7979,49.6829,49.7864,364100.0
2011-04-26 10:25:00,86.61,86.62,86.51,86.59,122700.0,49.7864,49.7921,49.7289,49.7749,122700.0
2011-04-26 10:30:00,86.59,86.64,86.55,86.64,109300.0,49.7749,49.8036,49.7519,49.8036,109300.0
2011-04-26 10:35:00,86.63,86.7,86.63,86.67,104000.0,49.7979,49.8381,49.7979,49.8209,104000.0
2011-04-26 10:40:00,86.66,86.86,86.66,86.81,248600.0,49.8151,49.9301,49.8151,49.9013,248600.0
2011-04-26 10:45:00,86.8,86.82,86.72,86.76,233500.0,49.8956,49.9071,49.8496,49.8726,233500.0
2011-04-26 10:50:00,86.76,86.84,86.73,86.8,159500.0,49.8726,49.9186,49.8554,49.8956,159500.0
2011-04-26 10:55:00,86.8,86.86,86.76,86.85,158400.0,49.8956,49.9301,49.8726,49.9243,158400.0
2011-04-26 11:00:00,86.84,86.87,86.81,86.81,177600.0,49.9186,49.9358,49.9013,49.9013,177600.0
2011-04-26 11:05:00,86.81,86.87,86.77,86.86,132300.0,49.9013,49.9358,49.8784,49.9301,132300.0
2011-04-26 11:10:00,86.85,86.93,86.85,86.91,125900.0,49.9243,49.9703,49.9243,49.9588,125900.0
2011-04-26 11:15:00,86.91,86.95,86.9,86.91,107700.0,49.9588,49.9818,49.9531,49.9588,107700.0
2011-04-26 11:20:00,86.92,86.99,86.91,86.98,133800.0,49.9646,50.0048,49.9588,49.9991,133800.0
2011-04-26 11:25:00,86.97,87.0,86.93,86.94,216800.0,49.9933,50.0106,49.9703,49.9761,216800.0
2011-04-26 11:30:00,86.94,87.0,86.94,86.99,234700.0,49.9761,50.0106,49.9761,50.0048,234700.0
2011-04-26 11:35:00,86.98,87.06,86.92,86.97,457100.0,49.9991,50.0451,49.9646,49.9933,457100.0
2011-04-26 11:40:00,86.98,87.04,86.95,87.04,121200.0,49.9991,50.0336,49.9818,50.0336,121200.0
2011-04-26 11:45:00,87.05,87.05,86.93,86.96,171000.0,50.0393,50.0393,49.9703,49.9876,171000.0
2011-04-26 11:50:00,86.97,87.02,86.94,87.02,172000.0,49.9933,50.0221,49.9761,50.0221,172000.0
2011-04-26 11:55:00,87.02,87.05,87.0,87.03,126100.0,50.0221,50.0393,50.0106,50.0278,126100.0
2011-04-26 12:00:00,87.04,87.12,87.01,87.06,259200.0,50.0336,50.0795,50.0163,50.0451,259200.0
2011-04-26 12:05:00,87.06,87.1,87.03,87.09,111900.0,50.0451,50.068,50.0278,50.0623,111900.0
2011-04-26 12:10:00,87.09,87.14,87.09,87.09,121200.0,50.0623,50.091,50.0623,50.0623,121200.0
2011-04-26 12:15:00,87.09,87.11,87.03,87.07,99000.0,50.0623,50.0738,50.0278,50.0508,99000.0
2011-04-26 12:20:00,87.07,87.09,87.05,87.07,66800.0,50.0508,50.0623,50.0393,50.0508,66800.0
2011-04-26 12:25:00,87.07,87.09,87.01,87.03,108600.0,50.0508,50.0623,50.0163,50.0278,108600.0
2011-04-26 12:30:00,87.03,87.16,87.01,87.13,117800.0,50.0278,50.1025,50.0163,50.0853,117800.0
2011-04-26 12:35:00,87.13,87.14,87.07,87.07,69600.0,50.0853,50.091,50.0508,50.0508,69600.0
2011-04-26 12:40:00,87.07,87.14,87.05,87.14,82900.0,50.0508,50.091,50.0393,50.091,82900.0
2011-04-26 12:45:00,87.13,87.14,87.08,87.09,147100.0,50.0853,50.091,50.0565,50.0623,147100.0
2011-04-26 12:50:00,87.1,87.14,87.06,87.14,115600.0,50.068,50.091,50.0451,50.091,115600.0
2011-04-26 12:55:00,87.14,87.15,87.09,87.13,95300.0,50.091,50.0968,50.0623,50.0853,95300.0
2011-04-26 13:00:00,87.12,87.15,87.1,87.1,78900.0,50.0795,50.0968,50.068,50.068,78900.0
2011-04-26 13:05:00,87.11,87.16,87.06,87.06,86700.0,50.0738,50.1025,50.0451,50.0451,86700.0
2011-04-26 13:10:00,87.06,87.14,87.06,87.1,140900.0,50.0451,50.091,50.0451,50.068,140900.0
2011-04-26 13:15:00,87.1,87.11,87.07,87.08,127000.0,50.068,50.0738,50.0508,50.0565,127000.0
2011-04-26 13:20:00,87.07,87.12,87.06,87.09,148900.0,50.0508,50.0795,50.0451,50.0623,148900.0
2011-04-26 13:25:00,87.09,87.16,87.08,87.13,90900.0,50.0623,50.1025,50.0565,50.0853,90900.0
2011-04-26 13:30:00,87.13,87.13,87.01,87.03,177400.0,50.0853,50.0853,50.0163,50.0278,177400.0
2011-04-26 13:35:00,87.03,87.04,86.93,86.98,120800.0,50.0278,50.0336,49.9703,49.9991,120800.0
2011-04-26 13:40:00,86.98,87.02,86.95,87.01,61700.0,49.9991,50.0221,49.9818,50.0163,61700.0
2011-04-26 13:45:00,87.01,87.03,86.96,87.0,90500.0,50.0163,50.0278,49.9876,50.0106,90500.0
2011-04-26 13:50:00,87.0,87.09,87.0,87.06,78200.0,50.0106,50.0623,50.0106,50.0451,78200.0
2011-04-26 13:55:00,87.06,87.07,87.0,87.02,63000.0,50.0451,50.0508,50.0106,50.0221,63000.0
2011-04-26 14:00:00,87.02,87.1,87.02,87.09,53500.0,50.0221,50.068,50.0221,50.0623,53500.0
2011-04-26 14:05:00,87.09,87.15,87.04,87.14,75700.0,50.0623,50.0968,50.0336,50.091,75700.0
2011-04-26 14:10:00,87.14,87.15,87.09,87.14,89500.0,50.091,50.0968,50.0623,50.091,89500.0
2011-04-26 14:15:00,87.13,87.19,87.11,87.17,157200.0,50.0853,50.1198,50.0738,50.1083,157200.0
2011-04-26 14:20:00,87.15,87.17,87.11,87.16,107500.0,50.0968,50.1083,50.0738,50.1025,107500.0
2011-04-26 14:25:00,87.17,87.24,87.14,87.23,223300.0,50.1083,50.1485,50.091,50.1428,223300.0
2011-04-26 14:30:00,87.23,87.25,87.18,87.23,183600.0,50.1428,50.1543,50.114,50.1428,183600.0
2011-04-26 14:35:00,87.23,87.24,87.18,87.21,109400.0,50.1428,50.1485,50.114,50.1313,109400.0
2011-04-26 14:40:00,87.21,87.24,87.2,87.22,130400.0,50.1313,50.1485,50.1255,50.137,130400.0
2011-04-26 14:45:00,87.23,87.24,87.19,87.22,140900.0,50.1428,50.1485,50.1198,50.137,140900.0
2011-04-26 14:50:00,87.22,87.31,87.22,87.29,212900.0,50.137,50.1888,50.137,50.1773,212900.0
2011-04-26 14:55:00,87.3,87.3,87.24,87.27,158500.0,50.183,50.183,50.1485,50.1658,158500.0
2011-04-26 15:00:00,87.27,87.3,87.25,87.29,214100.0,50.1658,50.183,50.1543,50.1773,214100.0
2011-04-26 15:05:00,87.29,87.34,87.26,87.34,172600.0,50.1773,50.206,50.16,50.206,172600.0
2011-04-26 15:10:00,87.35,87.45,87.33,87.44,197700.0,50.2118,50.2692,50.2003,50.2635,197700.0
2011-04-26 15:15:00,87.43,87.45,87.31,87.43,278000.0,50.2577,50.2692,50.1888,50.2577,278000.0
2011-04-26 15:20:00,87.43,87.46,87.35,87.35,348700.0,50.2577,50.275,50.2118,50.2118,348700.0
2011-04-26 15:25:00,87.35,87.37,87.28,87.28,230800.0,50.2118,50.2233,50.1715,50.1715,230800.0
2011-04-26 15:30:00,87.28,87.35,87.27,87.34,183800.0,50.1715,50.2118,50.1658,50.206,183800.0
2011-04-26 15:35:00,87.35,87.4,87.29,87.3,359500.0,50.2118,50.2405,50.1773,50.183,359500.0
2011-04-26 15:40:00,87.31,87.45,87.3,87.45,454800.0,50.1888,50.2692,50.183,50.2692,454800.0
2011-04-26 15:45:00,87.44,87.47,87.39,87.45,460500.0,50.2635,50.2807,50.2347,50.2692,460500.0
2011-04-26 15:50:00,87.45,87.48,87.4,87.42,525100.0,50.2692,50.2865,50.2405,50.252,525100.0
2011-04-26 15:55:00,87.42,87.45,87.35,87.41,855600.0,50.252,50.2692,50.2118,50.2462,855600.0
2011-04-27 09:30:00,87.55,87.55,87.25,87.26,604500.0,50.3267,50.3267,50.1543,50.16,604500.0
2011-04-27 09:35:00,87.26,87.32,87.05,87.11,311100.0,50.16,50.1945,50.0393,50.0738,311100.0
2011-04-27 09:40:00,87.12,87.18,86.95,86.97,228400.0,50.0795,50.114,49.9818,49.9933,228400.0
2011-04-27 09:45:00,86.97,87.06,86.9,87.0,232300.0,49.9933,50.0451,49.9531,50.0106,232300.0
2011-04-27 09:50:00,87.05,87.35,87.0,87.32,235700.0,50.0393,50.2118,50.0106,50.1945,235700.0
2011-04-27 09:55:00,87.32,87.34,87.19,87.3,203700.0,50.1945,50.206,50.1198,50.183,203700.0
2011-04-27 10:00:00,87.29,87.31,87.11,87.19,208600.0,50.1773,50.1888,50.0738,50.1198,208600.0
2011-04-27 10:05:00,87.19,87.19,87.0,87.06,176000.0,50.1198,50.1198,50.0106,50.0451,176000.0
2011-04-27 10:10:00,87.05,87.15,86.99,87.0,114800.0,50.0393,50.0968,50.0048,50.0106,114800.0
2011-04-27 10:15:00,87.02,87.1,86.92,87.07,180400.0,50.0221,50.068,49.9646,50.0508,180400.0
2011-04-27 10:20:00,87.09,87.11,86.97,87.02,155500.0,50.0623,50.0738,49.9933,50.0221,155500.0
2011-04-27 10:25:00,87.02,87.14,87.01,87.11,110300.0,50.0221,50.091,50.0163,50.0738,110300.0
2011-04-27 10:30:00,87.11,87.11,86.61,86.66,314800.0,50.0738,50.0738,49.7864,49.8151,314800.0
2011-04-27 10:35:00,86.66,86.84,86.65,86.77,218600.0,49.8151,49.9186,49.8094,49.8784,218600.0
2011-04-27 10:40:00,86.76,86.81,86.74,86.79,195000.0,49.8726,49.9013,49.8611,49.8898,195000.0
2011-04-27 10:45:00,86.79,86.83,86.76,86.78,179200.0,49.8898,49.9128,49.8726,49.8841,179200.0
2011-04-27 10:50:00,86.79,86.79,86.65,86.66,122200.0,49.8898,49.8898,49.8094,49.8151,122200.0
2011-04-27 10:55:00,86.66,86.67,86.46,86.49,150100.0,49.8151,49.8209,49.7002,49.7174,150100.0
2011-04-27 11:00:00,86.5,86.5,86.4,86.47,206300.0,49.7231,49.7231,49.6657,49.7059,206300.0
2011-04-27 11:05:00,86.47,86.57,86.44,86.45,235400.0,49.7059,49.7634,49.6887,49.6944,235400.0
2011-04-27 11:10:00,86.45,86.46,86.35,86.42,225700.0,49.6944,49.7002,49.6369,49.6772,225700.0
2011-04-27 11:15:00,86.42,86.45,86.33,86.36,118000.0,49.6772,49.6944,49.6254,49.6427,118000.0
2011-04-27 11:20:00,86.35,86.37,86.3,86.31,132700.0,49.6369,49.6484,49.6082,49.6139,132700.0
2011-04-27 11:25:00,86.32,86.35,86.31,86.34,190300.0,49.6197,49.6369,49.6139,49.6312,190300.0
2011-04-27 11:30:00,86.34,86.38,86.33,86.34,109200.0,49.6312,49.6542,49.6254,49.6312,109200.0
2011-04-27 11:35:00,86.34,86.46,86.29,86.45,225400.0,49.6312,49.7002,49.6024,49.6944,225400.0
2011-04-27 11:40:00,86.45,86.75,86.43,86.73,262700.0,49.6944,49.8669,49.6829,49.8554,262700.0
2011-04-27 11:45:00,86.72,86.73,86.6,86.6,91000.0,49.8496,49.8554,49.7806,49.7806,91000.0
2011-04-27 11:50:00,86.6,86.63,86.54,86.55,86600.0,49.7806,49.7979,49.7461,49.7519,86600.0
2011-04-27 11:55:00,86.55,86.6,86.52,86.6,90400.0,49.7519,49.7806,49.7346,49.7806,90400.0
2011-04-27 12:00:00,86.59,86.63,86.54,86.61,50700.0,49.7749,49.7979,49.7461,49.7864,50700.0
2011-04-27 12:05:00,86.62,86.64,86.58,86.59,91200.0,49.7921,49.8036,49.7691,49.7749,91200.0
2011-04-27 12:10:00,86.61,86.62,86.53,86.55,87000.0,49.7864,49.7921,49.7404,49.7519,87000.0
2011-04-27 12:15:00,86.55,86.56,86.51,86.51,57400.0,49.7519,49.7576,49.7289,49.7289,57400.0
2011-04-27 12:20:00,86.5,86.52,86.46,86.49,90800.0,49.7231,49.7346,49.7002,49.7174,90800.0
2011-04-27 12:25:00,86.49,86.57,86.48,86.5,67300.0,49.7174,49.7634,49.7116,49.7231,67300.0
2011-04-27 12:30:00,86.49,86.76,86.45,86.67,147000.0,49.7174,49.8726,49.6944,49.8209,147000.0
2011-04-27 12:35:00,86.66,86.99,86.61,86.97,207800.0,49.8151,50.0048,49.7864,49.9933,207800.0
2011-04-27 12:40:00,86.96,87.0,86.9,86.91,156700.0,49.9876,50.0106,49.9531,49.9588,156700.0
2011-04-27 12:45:00,86.91,86.92,86.8,86.82,99800.0,49.9588,49.9646,49.8956,49.9071,99800.0
2011-04-27 12:50:00,86.82,86.89,86.77,86.88,81600.0,49.9071,49.9473,49.8784,49.9416,81600.0
2011-04-27 12:55:00,86.87,86.95,86.85,86.91,73400.0,49.9358,49.9818,49.9243,49.9588,73400.0
2011-04-27 13:00:00,86.9,86.94,86.79,86.91,157100.0,49.9531,49.9761,49.8898,49.9588,157100.0
2011-04-27 13:05:00,86.92,86.94,86.84,86.86,105200.0,49.9646,49.9761,49.9186,49.9301,105200.0
2011-04-27 13:10:00,86.86,86.87,86.77,86.81,67400.0,49.9301,49.9358,49.8784,49.9013,67400.0
2011-04-27 13:15:00,86.82,86.95,86.81,86.95,144800.0,49.9071,49.9818,49.9013,49.9818,144800.0
2011-04-27 13:20:00,86.95,87.05,86.94,87.03,232800.0,49.9818,50.0393,49.9761,50.0278,232800.0
2011-04-27 13:25:00,87.04,87.08,86.96,86.96,195200.0,50.0336,50.0565,49.9876,49.9876,195200.0
2011-04-27 13:30:00,86.97,86.98,86.85,86.88,203500.0,49.9933,49.9991,49.9243,49.9416,203500.0
2011-04-27 13:35:00,86.87,86.91,86.82,86.82,125900.0,49.9358,49.9588,49.9071,49.9071,125900.0
2011-04-27 13:40:00,86.82,86.96,86.81,86.95,145300.0,49.9071,49.9876,49.9013,49.9818,145300.0
2011-04-27 13:45:00,86.95,87.04,86.94,86.96,138800.0,49.9818,50.0336,49.9761,49.9876,138800.0
2011-04-27 13:50:00,86.96,87.03,86.94,87.03,124500.0,49.9876,50.0278,49.9761,50.0278,124500.0
2011-04-27 13:55:00,87.03,87.07,87.02,87.04,109700.0,50.0278,50.0508,50.0221,50.0336,109700.0
2011-04-27 14:00:00,87.03,87.08,87.01,87.03,140400.0,50.0278,50.0565,50.0163,50.0278,140400.0
2011-04-27 14:05:00,87.04,87.07,87.02,87.04,147800.0,50.0336,50.0508,50.0221,50.0336,147800.0
2011-04-27 14:10:00,87.04,87.1,86.97,87.03,188900.0,50.0336,50.068,49.9933,50.0278,188900.0
2011-04-27 14:15:00,87.02,87.06,86.9,87.04,182700.0,50.0221,50.0451,49.9531,50.0336,182700.0
2011-04-27 14:20:00,87.04,87.17,87.02,87.16,229700.0,50.0336,50.1083,50.0221,50.1025,229700.0
2011-04-27 14:25:00,87.17,87.19,87.05,87.06,149500.0,50.1083,50.1198,50.0393,50.0451,149500.0
2011-04-27 14:30:00,87.06,87.16,87.05,87.15,111100.0,50.0451,50.1025,50.0393,50.0968,111100.0
2011-04-27 14:35:00,87.15,87.33,87.15,87.33,141900.0,50.0968,50.2003,50.0968,50.2003,141900.0
2011-04-27 14:40:00,87.33,87.39,87.25,87.34,254600.0,50.2003,50.2347,50.1543,50.206,254600.0
2011-04-27 14:45:00,87.34,87.4,87.28,87.28,269500.0,50.206,50.2405,50.1715,50.1715,269500.0
2011-04-27 14:50:00,87.28,87.49,87.23,87.45,268400.0,50.1715,50.2922,50.1428,50.2692,268400.0
2011-04-27 14:55:00,87.45,87.56,87.41,87.51,326200.0,50.2692,50.3325,50.2462,50.3037,326200.0
2011-04-27 15:00:00,87.51,87.55,87.41,87.48,385400.0,50.3037,50.3267,50.2462,50.2865,385400.0
2011-04-27 15:05:00,87.48,87.5,87.42,87.47,161400.0,50.2865,50.298,50.252,50.2807,161400.0
2011-04-27 15:10:00,87.46,87.51,87.44,87.44,135600.0,50.275,50.3037,50.2635,50.2635,135600.0
2011-04-27 15:15:00,87.45,87.56,87.42,87.56,270700.0,50.2692,50.3325,50.252,50.3325,270700.0
2011-04-27 15:20:00,87.56,87.63,87.53,87.58,311500.0,50.3325,50.3727,50.3152,50.344,311500.0
2011-04-27 15:25:00,87.59,87.65,87.58,87.65,184900.0,50.3497,50.3842,50.344,50.3842,184900.0
2011-04-27 15:30:00,87.65,87.89,87.64,87.88,400500.0,50.3842,50.5222,50.3785,50.5164,400500.0
2011-04-27 15:35:00,87.88,87.9,87.83,87.84,439800.0,50.5164,50.5279,50.4877,50.4934,439800.0
2011-04-27 15:40:00,87.84,87.89,87.78,87.8,501900.0,50.4934,50.5222,50.4589,50.4704,501900.0
2011-04-27 15:45:00,87.8,87.88,87.74,87.8,599200.0,50.4704,50.5164,50.4359,50.4704,599200.0
2011-04-27 15:50:00,87.8,87.87,87.78,87.8,451400.0,50.4704,50.5107,50.4589,50.4704,451400.0
2011-04-27 15:55:00,87.81,87.85,87.7,87.81,710200.0,50.4762,50.4992,50.4129,50.4762,710200.0
2011-04-28 09:30:00,87.03,87.3,86.91,87.06,875700.0,50.0278,50.183,49.9588,50.0451,875700.0
2011-04-28 09:35:00,87.06,87.12,86.85,86.92,313600.0,50.0451,50.0795,49.9243,49.9646,313600.0
2011-04-28 09:40:00,86.93,87.35,86.9,87.29,309500.0,49.9703,50.2118,49.9531,50.1773,309500.0
2011-04-28 09:45:00,87.28,87.3,86.99,87.01,256200.0,50.1715,50.183,50.0048,50.0163,256200.0
2011-04-28 09:50:00,87.01,87.31,86.94,87.29,272000.0,50.0163,50.1888,49.9761,50.1773,272000.0
2011-04-28 09:55:00,87.29,87.34,87.16,87.27,188400.0,50.1773,50.206,50.1025,50.1658,188400.0
2011-04-28 10:00:00,87.27,87.42,87.2,87.22,266200.0,50.1658,50.252,50.1255,50.137,266200.0
2011-04-28 10:05:00,87.21,87.27,87.17,87.26,232600.0,50.1313,50.1658,50.1083,50.16,232600.0
2011-04-28 10:10:00,87.27,87.31,87.22,87.29,253400.0,50.1658,50.1888,50.137,50.1773,253400.0
2011-04-28 10:15:00,87.29,87.33,87.22,87.23,234700.0,50.1773,50.2003,50.137,50.1428,234700.0
2011-04-28 10:20:00,87.24,87.25,86.71,86.76,436400.0,50.1485,50.1543,49.8439,49.8726,436400.0
2011-04-28 10:25:00,86.76,86.83,86.64,86.83,271700.0,49.8726,49.9128,49.8036,49.9128,271700.0
2011-04-28 10:30:00,86.83,86.84,86.56,86.68,293100.0,49.9128,49.9186,49.7576,49.8266,293100.0
2011-04-28 10:35:00,86.67,86.74,86.62,86.62,162600.0,49.8209,49.8611,49.7921,49.7921,162600.0
2011-04-28 10:40:00,86.63,86.64,86.57,86.58,191000.0,49.7979,49.8036,49.7634,49.7691,191000.0
2011-04-28 10:45:00,86.57,86.72,86.53,86.67,204300.0,49.7634,49.8496,49.7404,49.8209,204300.0
2011-04-28 10:50:00,86.66,86.74,86.6,86.67,139300.0,49.8151,49.8611,49.7806,49.8209,139300.0
2011-04-28 10:55:00,86.66,86.77,86.64,86.77,162300.0,49.8151,49.8784,49.8036,49.8784,162300.0
2011-04-28 11:00:00,86.77,87.04,86.75,87.02,209800.0,49.8784,50.0336,49.8669,50.0221,209800.0
2011-04-28 11:05:00,87.02,87.06,86.95,87.02,139900.0,50.0221,50.0451,49.9818,50.0221,139900.0
2011-04-28 11:10:00,87.02,87.1,86.99,87.08,125900.0,50.0221,50.068,50.0048,50.0565,125900.0
2011-04-28 11:15:00,87.09,87.34,87.08,87.26,256100.0,50.0623,50.206,50.0565,50.16,256100.0
2011-04-28 11:20:00,87.24,87.44,87.24,87.39,204000.0,50.1485,50.2635,50.1485,50.2347,204000.0
2011-04-28 11:25:00,87.39,87.45,87.35,87.39,228700.0,50.2347,50.2692,50.2118,50.2347,228700.0
2011-04-28 11:30:00,87.38,87.38,87.3,87.35,288700.0,50.229,50.229,50.183,50.2118,288700.0
2011-04-28 11:35:00,87.35,87.38,87.31,87.33,208100.0,50.2118,50.229,50.1888,50.2003,208100.0
2011-04-28 11:40:00,87.33,87.34,87.17,87.19,167100.0,50.2003,50.206,50.1083,50.1198,167100.0
2011-04-28 11:45:00,87.2,87.23,86.98,86.99,156400.0,50.1255,50.1428,49.9991,50.0048,156400.0
2011-04-28 11:50:00,87.0,87.07,86.89,87.0,232400.0,50.0106,50.0508,49.9473,50.0106,232400.0
2011-04-28 11:55:00,86.99,87.13,86.95,87.06,92800.0,50.0048,50.0853,49.9818,50.0451,92800.0
2011-04-28 12:00:00,87.06,87.09,86.94,87.0,141700.0,50.0451,50.0623,49.9761,50.0106,141700.0
2011-04-28 12:05:00,86.99,87.07,86.95,87.07,87800.0,50.0048,50.0508,49.9818,50.0508,87800.0
2011-04-28 12:10:00,87.06,87.13,87.04,87.08,103700.0,50.0451,50.0853,50.0336,50.0565,103700.0
2011-04-28 12:15:00,87.08,87.21,87.08,87.21,106500.0,50.0565,50.1313,50.0565,50.1313,106500.0
2011-04-28 12:20:00,87.21,87.24,87.11,87.12,59300.0,50.1313,50.1485,50.0738,50.0795,59300.0
2011-04-28 12:25:00,87.12,87.24,87.07,87.22,89000.0,50.0795,50.1485,50.0508,50.137,89000.0
2011-04-28 12:30:00,87.21,87.29,87.17,87.28,94000.0,50.1313,50.1773,50.1083,50.1715,94000.0
2011-04-28 12:35:00,87.28,87.33,87.25,87.31,121200.0,50.1715,50.2003,50.1543,50.1888,121200.0
2011-04-28 12:40:00,87.31,87.35,87.23,87.23,106700.0,50.1888,50.2118,50.1428,50.1428,106700.0
2011-04-28 12:45:00,87.24,87.29,87.19,87.19,95400.0,50.1485,50.1773,50.1198,50.1198,95400.0
2011-04-28 12:50:00,87.19,87.24,87.14,87.19,100200.0,50.1198,50.1485,50.091,50.1198,100200.0
2011-04-28 12:55:00,87.19,87.26,87.14,87.17,98800.0,50.1198,50.16,50.091,50.1083,98800.0
2011-04-28 13:00:00,87.17,87.33,87.16,87.26,146500.0,50.1083,50.2003,50.1025,50.16,146500.0
2011-04-28 13:05:00,87.26,87.29,87.08,87.11,110100.0,50.16,50.1773,50.0565,50.0738,110100.0
2011-04-28 13:10:00,87.11,87.17,86.97,87.06,167500.0,50.0738,50.1083,49.9933,50.0451,167500.0
2011-04-28 13:15:00,87.05,87.06,86.84,86.85,242500.0,50.0393,50.0451,49.9186,49.9243,242500.0
2011-04-28 13:20:00,86.85,87.05,86.85,86.95,234300.0,49.9243,50.0393,49.9243,49.9818,234300.0
2011-04-28 13:25:00,86.95,86.96,86.87,86.92,161600.0,49.9818,49.9876,49.9358,49.9646,161600.0
2011-04-28 13:30:00,86.92,86.94,86.8,86.83,161500.0,49.9646,49.9761,49.8956,49.9128,161500.0
2011-04-28 13:35:00,86.85,86.85,86.66,86.7,233500.0,49.9243,49.9243,49.8151,49.8381,233500.0
2011-04-28 13:40:00,86.7,86.78,86.65,86.71,222200.0,49.8381,49.8841,49.8094,49.8439,222200.0
2011-04-28 13:45:00,86.71,86.82,86.7,86.82,144300.0,49.8439,49.9071,49.8381,49.9071,144300.0
2011-04-28 13:50:00,86.83,86.91,86.82,86.89,99100.0,49.9128,49.9588,49.9071,49.9473,99100.0
2011-04-28 13:55:00,86.89,86.96,86.88,86.9,106100.0,49.9473,49.9876,49.9416,49.9531,106100.0
2011-04-28 14:00:00,86.9,86.98,86.84,86.84,145800.0,49.9531,49.9991,49.9186,49.9186,145800.0
2011-04-28 14:05:00,86.84,86.91,86.82,86.9,126000.0,49.9186,49.9588,49.9071,49.9531,126000.0
2011-04-28 14:10:00,86.89,86.91,86.84,86.85,101600.0,49.9473,49.9588,49.9186,49.9243,101600.0
2011-04-28 14:15:00,86.85,86.92,86.84,86.9,130000.0,49.9243,49.9646,49.9186,49.9531,130000.0
2011-04-28 14:20:00,86.89,86.9,86.81,86.87,103500.0,49.9473,49.9531,49.9013,49.9358,103500.0
2011-04-28 14:25:00,86.87,86.9,86.82,86.82,88400.0,49.9358,49.9531,49.9071,49.9071,88400.0
2011-04-28 14:30:00,86.82,86.87,86.75,86.76,120600.0,49.9071,49.9358,49.8669,49.8726,120600.0
2011-04-28 14:35:00,86.77,86.81,86.73,86.73,106600.0,49.8784,49.9013,49.8554,49.8554,106600.0
2011-04-28 14:40:00,86.73,86.77,86.67,86.69,168500.0,49.8554,49.8784,49.8209,49.8324,168500.0
2011-04-28 14:45:00,86.7,86.82,86.7,86.75,124000.0,49.8381,49.9071,49.8381,49.8669,124000.0
2011-04-28 14:50:00,86.75,86.85,86.71,86.83,135000.0,49.8669,49.9243,49.8439,49.9128,135000.0
2011-04-28 14:55:00,86.83,86.88,86.82,86.84,98700.0,49.9128,49.9416,49.9071,49.9186,98700.0
2011-04-28 15:00:00,86.84,86.88,86.78,86.86,124600.0,49.9186,49.9416,49.8841,49.9301,124600.0
2011-04-28 15:05:00,86.86,86.93,86.83,86.85,138200.0,49.9301,49.9703,49.9128,49.9243,138200.0
2011-04-28 15:10:00,86.84,86.97,86.84,86.93,144000.0,49.9186,49.9933,49.9186,49.9703,144000.0
2011-04-28 15:15:00,86.93,87.0,86.88,86.91,174900.0,49.9703,50.0106,49.9416,49.9588,174900.0
2011-04-28 15:20:00,86.9,86.98,86.87,86.88,215000.0,49.9531,49.9991,49.9358,49.9416,215000.0
2011-04-28 15:25:00,86.88,87.03,86.86,86.96,273500.0,49.9416,50.0278,49.9301,49.9876,273500.0
2011-04-28 15:30:00,86.97,87.29,86.97,87.23,419800.0,49.9933,50.1773,49.9933,50.1428,419800.0
2011-04-28 15:35:00,87.23,87.27,87.21,87.22,303700.0,50.1428,50.1658,50.1313,50.137,303700.0
2011-04-28 15:40:00,87.22,87.31,87.2,87.27,373500.0,50.137,50.1888,50.1255,50.1658,373500.0
2011-04-28 15:45:00,87.28,87.34,87.18,87.18,338400.0,50.1715,50.206,50.114,50.114,338400.0
2011-04-28 15:50:00,87.17,87.47,87.17,87.46,555900.0,50.1083,50.2807,50.1083,50.275,555900.0
2011-04-28 15:55:00,87.46,87.5,87.27,87.29,828300.0,50.275,50.298,50.1658,50.1773,828300.0
2011-04-29 09:30:00,87.41,87.46,87.05,87.41,380100.0,50.2462,50.275,50.0393,50.2462,380100.0
2011-04-29 09:35:00,87.41,87.5,87.13,87.25,259100.0,50.2462,50.298,50.0853,50.1543,259100.0
2011-04-29 09:40:00,87.27,87.3,87.1,87.17,166000.0,50.1658,50.183,50.068,50.1083,166000.0
2011-04-29 09:45:00,87.19,87.37,87.15,87.29,210800.0,50.1198,50.2233,50.0968,50.1773,210800.0
2011-04-29 09:50:00,87.28,87.31,87.15,87.21,198000.0,50.1715,50.1888,50.0968,50.1313,198000.0
2011-04-29 09:55:00,87.21,87.25,87.05,87.09,363500.0,50.1313,50.1543,50.0393,50.0623,363500.0
2011-04-29 10:00:00,87.09,87.13,87.03,87.11,181500.0,50.0623,50.0853,50.0278,50.0738,181500.0
2011-04-29 10:05:00,87.11,87.3,87.1,87.24,263500.0,50.0738,50.183,50.068,50.1485,263500.0
2011-04-29 10:10:00,87.25,87.26,87.21,87.23,220600.0,50.1543,50.16,50.1313,50.1428,220600.0
2011-04-29 10:15:00,87.24,87.27,87.18,87.24,152200.0,50.1485,50.1658,50.114,50.1485,152200.0
2011-04-29 10:20:00,87.24,87.25,87.15,87.15,71700.0,50.1485,50.1543,50.0968,50.0968,71700.0
2011-04-29 10:25:00,87.16,87.24,87.15,87.24,79600.0,50.1025,50.1485,50.0968,50.1485,79600.0
2011-04-29 10:30:00,87.23,87.28,87.22,87.24,138900.0,50.1428,50.1715,50.137,50.1485,138900.0
2011-04-29 10:35:00,87.24,87.25,87.12,87.22,147100.0,50.1485,50.1543,50.0795,50.137,147100.0
2011-04-29 10:40:00,87.22,87.23,87.18,87.23,103200.0,50.137,50.1428,50.114,50.1428,103200.0
2011-04-29 10:45:00,87.22,87.3,87.2,87.25,143000.0,50.137,50.183,50.1255,50.1543,143000.0
2011-04-29 10:50:00,87.25,87.32,87.2,87.31,93300.0,50.1543,50.1945,50.1255,50.1888,93300.0
2011-04-29 10:55:00,87.32,87.39,87.31,87.34,110000.0,50.1945,50.2347,50.1888,50.206,110000.0
2011-04-29 11:00:00,87.34,87.4,87.33,87.36,121500.0,50.206,50.2405,50.2003,50.2175,121500.0
2011-04-29 11:05:00,87.36,87.39,87.32,87.34,112700.0,50.2175,50.2347,50.1945,50.206,112700.0
2011-04-29 11:10:00,87.33,87.39,87.31,87.36,97900.0,50.2003,50.2347,50.1888,50.2175,97900.0
2011-04-29 11:15:00,87.36,87.39,87.31,87.31,117100.0,50.2175,50.2347,50.1888,50.1888,117100.0
2011-04-29 11:20:00,87.33,87.37,87.32,87.37,86200.0,50.2003,50.2233,50.1945,50.2233,86200.0
2011-04-29 11:25:00,87.36,87.44,87.36,87.41,122000.0,50.2175,50.2635,50.2175,50.2462,122000.0
2011-04-29 11:30:00,87.41,87.43,87.36,87.41,192500.0,50.2462,50.2577,50.2175,50.2462,192500.0
2011-04-29 11:35:00,87.41,87.43,87.36,87.43,124700.0,50.2462,50.2577,50.2175,50.2577,124700.0
2011-04-29 11:40:00,87.42,87.6,87.41,87.59,234700.0,50.252,50.3555,50.2462,50.3497,234700.0
2011-04-29 11:45:00,87.59,87.71,87.58,87.7,168000.0,50.3497,50.4187,50.344,50.4129,168000.0
2011-04-29 11:50:00,87.7,87.73,87.62,87.65,130600.0,50.4129,50.4302,50.367,50.3842,130600.0
2011-04-29 11:55:00,87.64,87.66,87.57,87.65,133200.0,50.3785,50.39,50.3382,50.3842,133200.0
2011-04-29 12:00:00,87.65,87.73,87.65,87.69,124100.0,50.3842,50.4302,50.3842,50.4072,124100.0
2011-04-29 12:05:00,87.69,87.7,87.64,87.7,60400.0,50.4072,50.4129,50.3785,50.4129,60400.0
2011-04-29 12:10:00,87.69,87.73,87.68,87.72,116700.0,50.4072,50.4302,50.4015,50.4244,116700.0
2011-04-29 12:15:00,87.71,87.74,87.62,87.63,131600.0,50.4187,50.4359,50.367,50.3727,131600.0
2011-04-29 12:20:00,87.63,87.63,87.55,87.58,97600.0,50.3727,50.3727,50.3267,50.344,97600.0
2011-04-29 12:25:00,87.57,87.62,87.52,87.6,75800.0,50.3382,50.367,50.3095,50.3555,75800.0
2011-04-29 12:30:00,87.6,87.68,87.6,87.66,68700.0,50.3555,50.4015,50.3555,50.39,68700.0
2011-04-29 12:35:00,87.66,87.72,87.66,87.71,66300.0,50.39,50.4244,50.39,50.4187,66300.0
2011-04-29 12:40:00,87.72,87.75,87.71,87.75,72300.0,50.4244,50.4417,50.4187,50.4417,72300.0
2011-04-29 12:45:00,87.75,87.78,87.72,87.73,121200.0,50.4417,50.4589,50.4244,50.4302,121200.0
2011-04-29 12:50:00,87.72,87.77,87.71,87.76,80000.0,50.4244,50.4532,50.4187,50.4474,80000.0
2011-04-29 12:55:00,87.76,87.78,87.71,87.73,70800.0,50.4474,50.4589,50.4187,50.4302,70800.0
2011-04-29 13:00:00,87.73,87.73,87.63,87.69,80200.0,50.4302,50.4302,50.3727,50.4072,80200.0
2011-04-29 13:05:00,87.69,87.75,87.65,87.72,68800.0,50.4072,50.4417,50.3842,50.4244,68800.0
2011-04-29 13:10:00,87.72,87.76,87.72,87.75,39800.0,50.4244,50.4474,50.4244,50.4417,39800.0
2011-04-29 13:15:00,87.76,87.78,87.71,87.74,100200.0,50.4474,50.4589,50.4187,50.4359,100200.0
2011-04-29 13:20:00,87.75,87.75,87.7,87.71,56600.0,50.4417,50.4417,50.4129,50.4187,56600.0
2011-04-29 13:25:00,87.71,87.75,87.68,87.74,155700.0,50.4187,50.4417,50.4015,50.4359,155700.0
2011-04-29 13:30:00,87.75,87.83,87.73,87.82,106200.0,50.4417,50.4877,50.4302,50.4819,106200.0
2011-04-29 13:35:00,87.82,87.85,87.8,87.83,128200.0,50.4819,50.4992,50.4704,50.4877,128200.0
2011-04-29 13:40:00,87.83,87.88,87.82,87.86,119300.0,50.4877,50.5164,50.4819,50.5049,119300.0
2011-04-29 13:45:00,87.85,87.89,87.84,87.85,105600.0,50.4992,50.5222,50.4934,50.4992,105600.0
2011-04-29 13:50:00,87.85,87.89,87.83,87.84,226700.0,50.4992,50.5222,50.4877,50.4934,226700.0
2011-04-29 13:55:00,87.84,87.84,87.78,87.8,88500.0,50.4934,50.4934,50.4589,50.4704,88500.0
2011-04-29 14:00:00,87.8,87.83,87.78,87.81,51400.0,50.4704,50.4877,50.4589,50.4762,51400.0
2011-04-29 14:05:00,87.81,87.83,87.79,87.8,80100.0,50.4762,50.4877,50.4647,50.4704,80100.0
2011-04-29 14:10:00,87.8,87.84,87.8,87.8,74600.0,50.4704,50.4934,50.4704,50.4704,74600.0
2011-04-29 14:15:00,87.79,87.82,87.79,87.82,42700.0,50.4647,50.4819,50.4647,50.4819,42700.0
2011-04-29 14:20:00,87.81,87.84,87.8,87.81,89800.0,50.4762,50.4934,50.4704,50.4762,89800.0
2011-04-29 14:25:00,87.81,87.85,87.8,87.82,70400.0,50.4762,50.4992,50.4704,50.4819,70400.0
2011-04-29 14:30:00,87.83,87.84,87.76,87.76,232100.0,50.4877,50.4934,50.4474,50.4474,232100.0
2011-04-29 14:35:00,87.77,87.79,87.71,87.75,223800.0,50.4532,50.4647,50.4187,50.4417,223800.0
2011-04-29 14:40:00,87.75,87.75,87.7,87.71,96900.0,50.4417,50.4417,50.4129,50.4187,96900.0
2011-04-29 14:45:00,87.71,87.72,87.64,87.67,104100.0,50.4187,50.4244,50.3785,50.3957,104100.0
2011-04-29 14:50:00,87.68,87.68,87.57,87.61,137100.0,50.4015,50.4015,50.3382,50.3612,137100.0
2011-04-29 14:55:00,87.62,87.67,87.55,87.56,103500.0,50.367,50.3957,50.3267,50.3325,103500.0
2011-04-29 15:00:00,87.56,87.59,87.5,87.59,154700.0,50.3325,50.3497,50.298,50.3497,154700.0
2011-04-29 15:05:00,87.59,87.64,87.58,87.64,103100.0,50.3497,50.3785,50.344,50.3785,103100.0
2011-04-29 15:10:00,87.63,87.66,87.62,87.62,103200.0,50.3727,50.39,50.367,50.367,103200.0
2011-04-29 15:15:00,87.63,87.64,87.6,87.61,102600.0,50.3727,50.3785,50.3555,50.3612,102600.0
2011-04-29 15:20:00,87.62,87.65,87.59,87.59,148600.0,50.367,50.3842,50.3497,50.3497,148600.0
2011-04-29 15:25:00,87.59,87.61,87.53,87.54,159500.0,50.3497,50.3612,50.3152,50.321,159500.0
2011-04-29 15:30:00,87.54,87.65,87.54,87.62,182700.0,50.321,50.3842,50.321,50.367,182700.0
2011-04-29 15:35:00,87.62,87.84,87.62,87.84,240100.0,50.367,50.4934,50.367,50.4934,240100.0
2011-04-29 15:40:00,87.84,87.85,87.78,87.84,369300.0,50.4934,50.4992,50.4589,50.4934,369300.0
2011-04-29 15:45:00,87.83,87.9,87.78,87.87,845900.0,50.4877,50.5279,50.4589,50.5107,845900.0
2011-04-29 15:50:00,87.87,87.92,87.79,87.92,610900.0,50.5107,50.5394,50.4647,50.5394,610900.0
2011-04-29 15:55:00,87.91,88.0,87.91,87.98,1146200.0,50.5337,50.5854,50.5337,50.5739,1146200.0
2011-05-02 09:30:00,88.1,88.13,87.53,87.56,719900.0,50.6429,50.6601,50.3152,50.3325,719900.0
2011-05-02 09:35:00,87.57,87.59,87.26,87.38,347000.0,50.3382,50.3497,50.16,50.229,347000.0
2011-05-02 09:40:00,87.39,87.43,87.25,87.33,247600.0,50.2347,50.2577,50.1543,50.2003,247600.0
2011-05-02 09:45:00,87.32,87.66,87.26,87.63,232300.0,50.1945,50.39,50.16,50.3727,232300.0
2011-05-02 09:50:00,87.64,87.78,87.63,87.65,272500.0,50.3785,50.4589,50.3727,50.3842,272500.0
2011-05-02 09:55:00,87.66,87.71,87.4,87.48,176300.0,50.39,50.4187,50.2405,50.2865,176300.0
2011-05-02 10:00:00,87.48,87.55,87.4,87.41,237500.0,50.2865,50.3267,50.2405,50.2462,237500.0
2011-05-02 10:05:00,87.41,87.5,87.36,87.45,337200.0,50.2462,50.298,50.2175,50.2692,337200.0
2011-05-02 10:10:00,87.45,87.63,87.42,87.46,369100.0,50.2692,50.3727,50.252,50.275,369100.0
2011-05-02 10:15:00,87.46,87.54,87.4,87.48,232700.0,50.275,50.321,50.2405,50.2865,232700.0
2011-05-02 10:20:00,87.48,87.67,87.48,87.6,186400.0,50.2865,50.3957,50.2865,50.3555,186400.0
2011-05-02 10:25:00,87.61,87.64,87.53,87.6,119300.0,50.3612,50.3785,50.3152,50.3555,119300.0
2011-05-02 10:30:00,87.59,87.68,87.54,87.68,197700.0,50.3497,50.4015,50.321,50.4015,197700.0
2011-05-02 10:35:00,87.68,87.69,87.61,87.69,103600.0,50.4015,50.4072,50.3612,50.4072,103600.0
2011-05-02 10:40:00,87.69,87.77,87.66,87.73,346600.0,50.4072,50.4532,50.39,50.4302,346600.0
2011-05-02 10:45:00,87.73,87.85,87.69,87.81,130800.0,50.4302,50.4992,50.4072,50.4762,130800.0
2011-05-02 10:50:00,87.81,87.83,87.71,87.77,157300.0,50.4762,50.4877,50.4187,50.4532,157300.0
2011-05-02 10:55:00,87.77,87.8,87.71,87.76,107700.0,50.4532,50.4704,50.4187,50.4474,107700.0
2011-05-02 11:00:00,87.77,87.79,87.75,87.76,93100.0,50.4532,50.4647,50.4417,50.4474,93100.0
2011-05-02 11:05:00,87.77,87.85,87.77,87.81,206400.0,50.4532,50.4992,50.4532,50.4762,206400.0
2011-05-02 11:10:00,87.81,87.84,87.79,87.81,173900.0,50.4762,50.4934,50.4647,50.4762,173900.0
2011-05-02 11:15:00,87.81,87.82,87.75,87.75,81300.0,50.4762,50.4819,50.4417,50.4417,81300.0
2011-05-02 11:20:00,87.76,87.76,87.54,87.58,284600.0,50.4474,50.4474,50.321,50.344,284600.0
2011-05-02 11:25:00,87.57,87.65,87.53,87.56,92400.0,50.3382,50.3842,50.3152,50.3325,92400.0
2011-05-02 11:30:00,87.55,87.63,87.51,87.63,112400.0,50.3267,50.3727,50.3037,50.3727,112400.0
2011-05-02 11:35:00,87.63,87.64,87.55,87.58,86800.0,50.3727,50.3785,50.3267,50.344,86800.0
2011-05-02 11:40:00,87.56,87.57,87.42,87.52,117300.0,50.3325,50.3382,50.252,50.3095,117300.0
2011-05-02 11:45:00,87.52,87.6,87.45,87.48,177400.0,50.3095,50.3555,50.2692,50.2865,177400.0
2011-05-02 11:50:00,87.48,87.58,87.42,87.56,107300.0,50.2865,50.344,50.252,50.3325,107300.0
2011-05-02 11:55:00,87.57,87.57,87.48,87.52,56200.0,50.3382,50.3382,50.2865,50.3095,56200.0
2011-05-02 12:00:00,87.52,87.57,87.51,87.52,68000.0,50.3095,50.3382,50.3037,50.3095,68000.0
2011-05-02 12:05:00,87.52,87.52,87.43,87.5,61800.0,50.3095,50.3095,50.2577,50.298,61800.0
2011-05-02 12:10:00,87.5,87.65,87.5,87.64,65500.0,50.298,50.3842,50.298,50.3785,65500.0
2011-05-02 12:15:00,87.63,87.66,87.51,87.56,68800.0,50.3727,50.39,50.3037,50.3325,68800.0
2011-05-02 12:20:00,87.55,87.56,87.37,87.38,135000.0,50.3267,50.3325,50.2233,50.229,135000.0
2011-05-02 12:25:00,87.37,87.45,87.35,87.42,177800.0,50.2233,50.2692,50.2118,50.252,177800.0
2011-05-02 12:30:00,87.42,87.42,87.29,87.35,212600.0,50.252,50.252,50.1773,50.2118,212600.0
2011-05-02 12:35:00,87.35,87.39,87.31,87.32,83000.0,50.2118,50.2347,50.1888,50.1945,83000.0
2011-05-02 12:40:00,87.32,87.37,87.27,87.28,121200.0,50.1945,50.2233,50.1658,50.1715,121200.0
2011-05-02 12:45:00,87.28,87.4,87.27,87.33,216300.0,50.1715,50.2405,50.1658,50.2003,216300.0
2011-05-02 12:50:00,87.32,87.42,87.32,87.37,58800.0,50.1945,50.252,50.1945,50.2233,58800.0
2011-05-02 12:55:00,87.38,87.41,87.32,87.32,84100.0,50.229,50.2462,50.1945,50.1945,84100.0
2011-05-02 13:00:00,87.33,87.43,87.33,87.38,106700.0,50.2003,50.2577,50.2003,50.229,106700.0
2011-05-02 13:05:00,87.38,87.44,87.38,87.42,47700.0,50.229,50.2635,50.229,50.252,47700.0
2011-05-02 13:10:00,87.41,87.41,87.34,87.34,65000.0,50.2462,50.2462,50.206,50.206,65000.0
2011-05-02 13:15:00,87.34,87.38,87.32,87.35,58800.0,50.206,50.229,50.1945,50.2118,58800.0
2011-05-02 13:20:00,87.35,87.38,87.3,87.33,105500.0,50.2118,50.229,50.183,50.2003,105500.0
2011-05-02 13:25:00,87.33,87.4,87.32,87.37,66600.0,50.2003,50.2405,50.1945,50.2233,66600.0
2011-05-02 13:30:00,87.37,87.42,87.34,87.4,72300.0,50.2233,50.252,50.206,50.2405,72300.0
2011-05-02 13:35:00,87.4,87.44,87.33,87.36,243100.0,50.2405,50.2635,50.2003,50.2175,243100.0
2011-05-02 13:40:00,87.35,87.38,87.31,87.31,101400.0,50.2118,50.229,50.1888,50.1888,101400.0
2011-05-02 13:45:00,87.32,87.37,87.31,87.36,65100.0,50.1945,50.2233,50.1888,50.2175,65100.0
2011-05-02 13:50:00,87.37,87.37,87.25,87.25,75100.0,50.2233,50.2233,50.1543,50.1543,75100.0
2011-05-02 13:55:00,87.25,87.26,87.2,87.25,89500.0,50.1543,50.16,50.1255,50.1543,89500.0
2011-05-02 14:00:00,87.25,87.3,87.2,87.22,119300.0,50.1543,50.183,50.1255,50.137,119300.0
2011-05-02 14:05:00,87.2,87.98,87.18,87.2,196700.0,50.1255,50.5739,50.114,50.1255,196700.0
2011-05-02 14:10:00,87.22,87.28,87.2,87.28,148700.0,50.137,50.1715,50.1255,50.1715,148700.0
2011-05-02 14:15:00,87.28,87.29,87.2,87.21,230600.0,50.1715,50.1773,50.1255,50.1313,230600.0
2011-05-02 14:20:00,87.2,87.21,87.1,87.1,123800.0,50.1255,50.1313,50.068,50.068,123800.0
2011-05-02 14:25:00,87.11,87.12,86.91,86.94,323600.0,50.0738,50.0795,49.9588,49.9761,323600.0
2011-05-02 14:30:00,86.94,87.03,86.88,86.97,162100.0,49.9761,50.0278,49.9416,49.9933,162100.0
2011-05-02 14:35:00,86.98,86.99,86.86,86.86,217400.0,49.9991,50.0048,49.9301,49.9301,217400.0
2011-05-02 14:40:00,86.86,86.91,86.82,86.85,156800.0,49.9301,49.9588,49.9071,49.9243,156800.0
2011-05-02 14:45:00,86.85,86.88,86.76,86.78,192800.0,49.9243,49.9416,49.8726,49.8841,192800.0
2011-05-02 14:50:00,86.78,86.81,86.74,86.78,127400.0,49.8841,49.9013,49.8611,49.8841,127400.0
2011-05-02 14:55:00,86.78,86.79,86.65,86.69,251900.0,49.8841,49.8898,49.8094,49.8324,251900.0
2011-05-02 15:00:00,86.68,86.7,86.57,86.58,246000.0,49.8266,49.8381,49.7634,49.7691,246000.0
2011-05-02 15:05:00,86.58,86.73,86.56,86.72,220300.0,49.7691,49.8554,49.7576,49.8496,220300.0
2011-05-02 15:10:00,86.73,86.84,86.71,86.76,247700.0,49.8554,49.9186,49.8439,49.8726,247700.0
2011-05-02 15:15:00,86.77,86.85,86.75,86.77,249400.0,49.8784,49.9243,49.8669,49.8784,249400.0
2011-05-02 15:20:00,86.76,86.93,86.76,86.88,315200.0,49.8726,49.9703,49.8726,49.9416,315200.0
2011-05-02 15:25:00,86.89,86.89,86.75,86.78,276500.0,49.9473,49.9473,49.8669,49.8841,276500.0
2011-05-02 15:30:00,86.77,86.78,86.64,86.67,234800.0,49.8784,49.8841,49.8036,49.8209,234800.0
2011-05-02 15:35:00,86.67,86.69,86.55,86.69,247800.0,49.8209,49.8324,49.7519,49.8324,247800.0
2011-05-02 15:40:00,86.68,86.68,86.48,86.53,363300.0,49.8266,49.8266,49.7116,49.7404,363300.0
2011-05-02 15:45:00,86.53,86.85,86.47,86.81,469400.0,49.7404,49.9243,49.7059,49.9013,469400.0
2011-05-02 15:50:00,86.81,87.03,86.73,86.97,453300.0,49.9013,50.0278,49.8554,49.9933,453300.0
2011-05-02 15:55:00,86.98,87.06,86.87,86.95,1194700.0,49.9991,50.0451,49.9358,49.9818,1194700.0
2011-05-03 09:30:00,86.59,86.75,86.3,86.72,499800.0,49.7749,49.8669,49.6082,49.8496,499800.0
2011-05-03 09:35:00,86.71,86.78,86.49,86.7,225300.0,49.8439,49.8841,49.7174,49.8381,225300.0
2011-05-03 09:40:00,86.7,86.74,86.0,86.02,346900.0,49.8381,49.8611,49.4357,49.4472,346900.0
2011-05-03 09:45:00,86.03,86.36,86.0,86.3,300000.0,49.453,49.6427,49.4357,49.6082,300000.0
2011-05-03 09:50:00,86.31,86.36,86.18,86.21,220500.0,49.6139,49.6427,49.5392,49.5564,220500.0
2011-05-03 09:55:00,86.21,86.37,86.19,86.29,160200.0,49.5564,49.6484,49.5449,49.6024,160200.0
2011-05-03 10:00:00,86.3,86.66,86.3,86.47,415300.0,49.6082,49.8151,49.6082,49.7059,415300.0
2011-05-03 10:05:00,86.48,86.59,86.34,86.42,293100.0,49.7116,49.7749,49.6312,49.6772,293100.0
2011-05-03 10:10:00,86.42,86.47,86.31,86.39,305200.0,49.6772,49.7059,49.6139,49.6599,305200.0
2011-05-03 10:15:00,86.38,86.47,86.33,86.4,153000.0,49.6542,49.7059,49.6254,49.6657,153000.0
2011-05-03 10:20:00,86.41,86.5,86.23,86.23,293400.0,49.6714,49.7231,49.5679,49.5679,293400.0
2011-05-03 10:25:00,86.23,86.4,86.23,86.3,157400.0,49.5679,49.6657,49.5679,49.6082,157400.0
2011-05-03 10:30:00,86.3,86.4,86.24,86.3,140300.0,49.6082,49.6657,49.5737,49.6082,140300.0
2011-05-03 10:35:00,86.3,86.31,86.17,86.19,228400.0,49.6082,49.6139,49.5335,49.5449,228400.0
2011-05-03 10:40:00,86.19,86.2,85.99,86.0,255500.0,49.5449,49.5507,49.43,49.4357,255500.0
2011-05-03 10:45:00,85.99,86.42,85.98,86.4,266100.0,49.43,49.6772,49.4242,49.6657,266100.0
2011-05-03 10:50:00,86.41,86.5,86.38,86.47,343300.0,49.6714,49.7231,49.6542,49.7059,343300.0
2011-05-03 10:55:00,86.47,86.5,86.38,86.38,246900.0,49.7059,49.7231,49.6542,49.6542,246900.0
2011-05-03 11:00:00,86.38,86.4,86.34,86.34,119600.0,49.6542,49.6657,49.6312,49.6312,119600.0
2011-05-03 11:05:00,86.33,86.34,86.05,86.13,183200.0,49.6254,49.6312,49.4645,49.5105,183200.0
2011-05-03 11:10:00,86.12,86.31,86.09,86.3,198700.0,49.5047,49.6139,49.4875,49.6082,198700.0
2011-05-03 11:15:00,86.3,86.44,86.24,86.38,172300.0,49.6082,49.6887,49.5737,49.6542,172300.0
2011-05-03 11:20:00,86.37,86.46,86.3,86.43,150100.0,49.6484,49.7002,49.6082,49.6829,150100.0
2011-05-03 11:25:00,86.42,86.43,86.27,86.29,121600.0,49.6772,49.6829,49.5909,49.6024,121600.0
2011-05-03 11:30:00,86.28,86.36,86.17,86.22,188200.0,49.5967,49.6427,49.5335,49.5622,188200.0
2011-05-03 11:35:00,86.22,86.32,86.22,86.23,120300.0,49.5622,49.6197,49.5622,49.5679,120300.0
2011-05-03 11:40:00,86.23,86.35,86.23,86.34,163900.0,49.5679,49.6369,49.5679,49.6312,163900.0
2011-05-03 11:45:00,86.34,86.37,86.22,86.23,175800.0,49.6312,49.6484,49.5622,49.5679,175800.0
2011-05-03 11:50:00,86.22,86.23,86.11,86.16,135800.0,49.5622,49.5679,49.499,49.5277,135800.0
2011-05-03 11:55:00,86.18,86.24,86.16,86.18,61100.0,49.5392,49.5737,49.5277,49.5392,61100.0
2011-05-03 12:00:00,86.18,86.34,86.16,86.25,129100.0,49.5392,49.6312,49.5277,49.5794,129100.0
2011-05-03 12:05:00,86.25,86.3,86.2,86.21,68100.0,49.5794,49.6082,49.5507,49.5564,68100.0
2011-05-03 12:10:00,86.19,86.3,86.16,86.19,80300.0,49.5449,49.6082,49.5277,49.5449,80300.0
2011-05-03 12:15:00,86.2,86.24,86.17,86.23,56300.0,49.5507,49.5737,49.5335,49.5679,56300.0
2011-05-03 12:20:00,86.23,86.25,86.15,86.15,69800.0,49.5679,49.5794,49.522,49.522,69800.0
2011-05-03 12:25:00,86.16,86.24,86.16,86.22,39200.0,49.5277,49.5737,49.5277,49.5622,39200.0
2011-05-03 12:30:00,86.21,86.24,86.19,86.21,70800.0,49.5564,49.5737,49.5449,49.5564,70800.0
2011-05-03 12:35:00,86.21,86.21,86.12,86.13,105700.0,49.5564,49.5564,49.5047,49.5105,105700.0
2011-05-03 12:40:00,86.13,86.15,86.08,86.11,90600.0,49.5105,49.522,49.4817,49.499,90600.0
2011-05-03 12:45:00,86.12,86.14,86.07,86.08,37900.0,49.5047,49.5162,49.476,49.4817,37900.0
2011-05-03 12:50:00,86.09,86.09,85.99,85.99,104800.0,49.4875,49.4875,49.43,49.43,104800.0
2011-05-03 12:55:00,85.99,85.99,85.91,85.96,178500.0,49.43,49.43,49.384,49.4127,178500.0
2011-05-03 13:00:00,85.95,86.03,85.94,85.98,70900.0,49.407,49.453,49.4012,49.4242,70900.0
2011-05-03 13:05:00,85.98,86.01,85.9,86.0,125700.0,49.4242,49.4415,49.3782,49.4357,125700.0
2011-05-03 13:10:00,86.01,86.05,85.98,86.03,101700.0,49.4415,49.4645,49.4242,49.453,101700.0
2011-05-03 13:15:00,86.04,86.11,86.03,86.05,70600.0,49.4587,49.499,49.453,49.4645,70600.0
2011-05-03 13:20:00,86.05,86.06,85.95,85.96,89600.0,49.4645,49.4702,49.407,49.4127,89600.0
2011-05-03 13:25:00,85.96,85.98,85.77,85.77,116800.0,49.4127,49.4242,49.3035,49.3035,116800.0
2011-05-03 13:30:00,85.78,85.78,85.71,85.76,175200.0,49.3093,49.3093,49.269,49.2978,175200.0
2011-05-03 13:35:00,85.77,85.81,85.7,85.7,216100.0,49.3035,49.3265,49.2633,49.2633,216100.0
2011-05-03 13:40:00,85.71,85.73,85.44,85.51,267400.0,49.269,49.2805,49.1138,49.1541,267400.0
2011-05-03 13:45:00,85.5,85.57,85.41,85.52,238300.0,49.1483,49.1886,49.0966,49.1598,238300.0
2011-05-03 13:50:00,85.52,85.52,85.36,85.49,169500.0,49.1598,49.1598,49.0678,49.1426,169500.0
2011-05-03 13:55:00,85.5,85.5,85.34,85.41,220100.0,49.1483,49.1483,49.0563,49.0966,220100.0
2011-05-03 14:00:00,85.41,85.44,85.34,85.39,148100.0,49.0966,49.1138,49.0563,49.0851,148100.0
2011-05-03 14:05:00,85.39,85.5,85.36,85.44,259700.0,49.0851,49.1483,49.0678,49.1138,259700.0
2011-05-03 14:10:00,85.44,85.47,85.36,85.44,207400.0,49.1138,49.1311,49.0678,49.1138,207400.0
2011-05-03 14:15:00,85.44,85.49,85.38,85.43,138600.0,49.1138,49.1426,49.0793,49.1081,138600.0
2011-05-03 14:20:00,85.43,85.47,85.4,85.43,137400.0,49.1081,49.1311,49.0908,49.1081,137400.0
2011-05-03 14:25:00,85.43,85.52,85.42,85.45,247200.0,49.1081,49.1598,49.1023,49.1196,247200.0
2011-05-03 14:30:00,85.45,85.52,85.31,85.31,178900.0,49.1196,49.1598,49.0391,49.0391,178900.0
2011-05-03 14:35:00,85.31,85.37,85.28,85.29,211800.0,49.0391,49.0736,49.0218,49.0276,211800.0
2011-05-03 14:40:00,85.29,85.34,85.22,85.25,338700.0,49.0276,49.0563,48.9874,49.0046,338700.0
2011-05-03 14:45:00,85.25,85.3,85.17,85.18,153200.0,49.0046,49.0333,48.9586,48.9644,153200.0
2011-05-03 14:50:00,85.17,85.23,85.09,85.14,244400.0,48.9586,48.9931,48.9126,48.9414,244400.0
2011-05-03 14:55:00,85.13,85.14,85.04,85.13,245000.0,48.9356,48.9414,48.8839,48.9356,245000.0
2011-05-03 15:00:00,85.14,85.29,85.13,85.27,152700.0,48.9414,49.0276,48.9356,49.0161,152700.0
2011-05-03 15:05:00,85.26,85.36,85.26,85.31,222800.0,49.0104,49.0678,49.0104,49.0391,222800.0
2011-05-03 15:10:00,85.32,85.44,85.26,85.44,251300.0,49.0448,49.1138,49.0104,49.1138,251300.0
2011-05-03 15:15:00,85.43,85.52,85.39,85.41,120000.0,49.1081,49.1598,49.0851,49.0966,120000.0
2011-05-03 15:20:00,85.41,85.5,85.4,85.49,94400.0,49.0966,49.1483,49.0908,49.1426,94400.0
2011-05-03 15:25:00,85.49,85.56,85.48,85.56,178800.0,49.1426,49.1828,49.1368,49.1828,178800.0
2011-05-03 15:30:00,85.54,85.65,85.48,85.62,225500.0,49.1713,49.2345,49.1368,49.2173,225500.0
2011-05-03 15:35:00,85.62,85.65,85.35,85.43,327000.0,49.2173,49.2345,49.0621,49.1081,327000.0
2011-05-03 15:40:00,85.43,85.43,85.3,85.4,263300.0,49.1081,49.1081,49.0333,49.0908,263300.0
2011-05-03 15:45:00,85.41,85.52,85.36,85.37,499000.0,49.0966,49.1598,49.0678,49.0736,499000.0
2011-05-03 15:50:00,85.38,85.62,85.38,85.59,499700.0,49.0793,49.2173,49.0793,49.2,499700.0
2011-05-03 15:55:00,85.6,85.75,85.59,85.6,871800.0,49.2058,49.292,49.2,49.2058,871800.0
2011-05-04 09:30:00,85.19,85.6,85.19,85.4,339000.0,48.9701,49.2058,48.9701,49.0908,339000.0
2011-05-04 09:35:00,85.41,85.48,85.11,85.14,309400.0,49.0966,49.1368,48.9241,48.9414,309400.0
2011-05-04 09:40:00,85.13,85.15,84.8,84.98,383600.0,48.9356,48.9471,48.7459,48.8494,383600.0
2011-05-04 09:45:00,84.95,85.06,84.8,85.02,349100.0,48.8322,48.8954,48.7459,48.8724,349100.0
2011-05-04 09:50:00,85.01,85.04,84.88,84.97,203400.0,48.8666,48.8839,48.7919,48.8436,203400.0
2011-05-04 09:55:00,84.97,85.09,84.8,84.85,391200.0,48.8436,48.9126,48.7459,48.7747,391200.0
2011-05-04 10:00:00,84.84,84.84,84.43,84.62,529200.0,48.7689,48.7689,48.5332,48.6425,529200.0
2011-05-04 10:05:00,84.62,84.66,84.39,84.42,460100.0,48.6425,48.6655,48.5102,48.5275,460100.0
2011-05-04 10:10:00,84.42,84.48,84.33,84.43,614400.0,48.5275,48.562,48.4758,48.5332,614400.0
2011-05-04 10:15:00,84.44,84.61,84.4,84.52,369600.0,48.539,48.6367,48.516,48.585,369600.0
2011-05-04 10:20:00,84.53,84.53,84.36,84.44,371300.0,48.5907,48.5907,48.493,48.539,371300.0
2011-05-04 10:25:00,84.44,84.48,84.36,84.43,221500.0,48.539,48.562,48.493,48.5332,221500.0
2011-05-04 10:30:00,84.44,84.5,84.36,84.39,313600.0,48.539,48.5735,48.493,48.5102,313600.0
2011-05-04 10:35:00,84.4,84.48,84.14,84.16,450300.0,48.516,48.562,48.3665,48.378,450300.0
2011-05-04 10:40:00,84.16,84.31,84.14,84.24,220900.0,48.378,48.4643,48.3665,48.424,220900.0
2011-05-04 10:45:00,84.25,84.35,84.15,84.27,309400.0,48.4298,48.4873,48.3723,48.4413,309400.0
2011-05-04 10:50:00,84.27,84.55,84.25,84.43,348600.0,48.4413,48.6022,48.4298,48.5332,348600.0
2011-05-04 10:55:00,84.43,84.54,84.4,84.48,242400.0,48.5332,48.5965,48.516,48.562,242400.0
2011-05-04 11:00:00,84.48,84.52,84.26,84.27,362900.0,48.562,48.585,48.4355,48.4413,362900.0
2011-05-04 11:05:00,84.26,84.33,84.19,84.33,177400.0,48.4355,48.4758,48.3953,48.4758,177400.0
2011-05-04 11:10:00,84.31,84.4,84.25,84.39,187500.0,48.4643,48.516,48.4298,48.5102,187500.0
2011-05-04 11:15:00,84.39,84.44,84.11,84.18,344700.0,48.5102,48.539,48.3493,48.3895,344700.0
2011-05-04 11:20:00,84.18,84.24,84.11,84.16,162500.0,48.3895,48.424,48.3493,48.378,162500.0
2011-05-04 11:25:00,84.16,84.26,84.06,84.16,225200.0,48.378,48.4355,48.3206,48.378,225200.0
2011-05-04 11:30:00,84.14,84.22,84.1,84.21,139000.0,48.3665,48.4125,48.3435,48.4068,139000.0
2011-05-04 11:35:00,84.21,84.27,84.19,84.25,189200.0,48.4068,48.4413,48.3953,48.4298,189200.0
2011-05-04 11:40:00,84.26,84.32,84.25,84.29,161400.0,48.4355,48.47,48.4298,48.4528,161400.0
2011-05-04 11:45:00,84.29,84.33,84.24,84.28,142600.0,48.4528,48.4758,48.424,48.447,142600.0
2011-05-04 11:50:00,84.28,84.28,84.07,84.08,143300.0,48.447,48.447,48.3263,48.332,143300.0
2011-05-04 11:55:00,84.07,84.37,84.06,84.31,186900.0,48.3263,48.4987,48.3206,48.4643,186900.0
2011-05-04 12:00:00,84.31,84.4,84.29,84.33,99500.0,48.4643,48.516,48.4528,48.4758,99500.0
2011-05-04 12:05:00,84.33,84.34,84.27,84.29,128500.0,48.4758,48.4815,48.4413,48.4528,128500.0
2011-05-04 12:10:00,84.29,84.31,84.15,84.24,76800.0,48.4528,48.4643,48.3723,48.424,76800.0
2011-05-04 12:15:00,84.24,84.25,84.07,84.08,83700.0,48.424,48.4298,48.3263,48.332,83700.0
2011-05-04 12:20:00,84.09,84.13,84.01,84.01,134600.0,48.3378,48.3608,48.2918,48.2918,134600.0
2011-05-04 12:25:00,84.01,84.04,83.91,84.04,256900.0,48.2918,48.3091,48.2343,48.3091,256900.0
2011-05-04 12:30:00,84.05,84.18,84.04,84.14,87400.0,48.3148,48.3895,48.3091,48.3665,87400.0
2011-05-04 12:35:00,84.15,84.26,84.13,84.26,49600.0,48.3723,48.4355,48.3608,48.4355,49600.0
2011-05-04 12:40:00,84.26,84.32,84.2,84.22,153500.0,48.4355,48.47,48.401,48.4125,153500.0
2011-05-04 12:45:00,84.23,84.35,84.23,84.27,116400.0,48.4183,48.4873,48.4183,48.4413,116400.0
2011-05-04 12:50:00,84.27,84.28,84.1,84.2,124800.0,48.4413,48.447,48.3435,48.401,124800.0
2011-05-04 12:55:00,84.2,84.28,84.2,84.26,85900.0,48.401,48.447,48.401,48.4355,85900.0
2011-05-04 13:00:00,84.25,84.39,84.16,84.34,209700.0,48.4298,48.5102,48.378,48.4815,209700.0
2011-05-04 13:05:00,84.33,84.5,84.33,84.35,182700.0,48.4758,48.5735,48.4758,48.4873,182700.0
2011-05-04 13:10:00,84.36,84.45,84.33,84.45,76600.0,48.493,48.5447,48.4758,48.5447,76600.0
2011-05-04 13:15:00,84.45,84.56,84.36,84.54,123700.0,48.5447,48.608,48.493,48.5965,123700.0
2011-05-04 13:20:00,84.54,84.63,84.53,84.57,141500.0,48.5965,48.6482,48.5907,48.6137,141500.0
2011-05-04 13:25:00,84.57,84.65,84.53,84.65,191300.0,48.6137,48.6597,48.5907,48.6597,191300.0
2011-05-04 13:30:00,84.64,84.71,84.64,84.69,122800.0,48.654,48.6942,48.654,48.6827,122800.0
2011-05-04 13:35:00,84.69,84.79,84.68,84.75,210400.0,48.6827,48.7402,48.6769,48.7172,210400.0
2011-05-04 13:40:00,84.76,84.77,84.62,84.63,211300.0,48.7229,48.7287,48.6425,48.6482,211300.0
2011-05-04 13:45:00,84.63,84.78,84.59,84.74,183300.0,48.6482,48.7344,48.6252,48.7114,183300.0
2011-05-04 13:50:00,84.74,84.78,84.61,84.78,118600.0,48.7114,48.7344,48.6367,48.7344,118600.0
2011-05-04 13:55:00,84.78,84.85,84.76,84.76,121000.0,48.7344,48.7747,48.7229,48.7229,121000.0
2011-05-04 14:00:00,84.76,84.76,84.61,84.66,193600.0,48.7229,48.7229,48.6367,48.6655,193600.0
2011-05-04 14:05:00,84.66,84.66,84.56,84.57,216900.0,48.6655,48.6655,48.608,48.6137,216900.0
2011-05-04 14:10:00,84.58,84.67,84.5,84.66,119900.0,48.6195,48.6712,48.5735,48.6655,119900.0
2011-05-04 14:15:00,84.66,84.84,84.66,84.83,155100.0,48.6655,48.7689,48.6655,48.7632,155100.0
2011-05-04 14:20:00,84.83,84.97,84.81,84.94,264700.0,48.7632,48.8436,48.7517,48.8264,264700.0
2011-05-04 14:25:00,84.93,85.03,84.87,85.01,271200.0,48.8207,48.8781,48.7862,48.8666,271200.0
2011-05-04 14:30:00,85.0,85.13,84.94,84.95,191100.0,48.8609,48.9356,48.8264,48.8322,191100.0
2011-05-04 14:35:00,84.94,85.07,84.87,85.0,324300.0,48.8264,48.9011,48.7862,48.8609,324300.0
2011-05-04 14:40:00,84.99,85.14,84.92,85.05,519400.0,48.8551,48.9414,48.8149,48.8896,519400.0
2011-05-04 14:45:00,85.07,85.07,84.74,84.75,300200.0,48.9011,48.9011,48.7114,48.7172,300200.0
2011-05-04 14:50:00,84.74,84.92,84.72,84.91,181600.0,48.7114,48.8149,48.6999,48.8092,181600.0
2011-05-04 14:55:00,84.92,84.93,84.72,84.76,135900.0,48.8149,48.8207,48.6999,48.7229,135900.0
2011-05-04 15:00:00,84.78,84.8,84.68,84.72,309300.0,48.7344,48.7459,48.6769,48.6999,309300.0
2011-05-04 15:05:00,84.71,84.74,84.61,84.65,226100.0,48.6942,48.7114,48.6367,48.6597,226100.0
2011-05-04 15:10:00,84.65,84.79,84.62,84.76,200900.0,48.6597,48.7402,48.6425,48.7229,200900.0
2011-05-04 15:15:00,84.76,85.08,84.75,85.08,387300.0,48.7229,48.9069,48.7172,48.9069,387300.0
2011-05-04 15:20:00,85.07,85.16,85.03,85.1,442500.0,48.9011,48.9529,48.8781,48.9184,442500.0
2011-05-04 15:25:00,85.09,85.11,84.94,85.05,502100.0,48.9126,48.9241,48.8264,48.8896,502100.0
2011-05-04 15:30:00,85.05,85.14,84.95,84.95,367300.0,48.8896,48.9414,48.8322,48.8322,367300.0
2011-05-04 15:35:00,84.95,85.12,84.87,85.05,438300.0,48.8322,48.9299,48.7862,48.8896,438300.0
2011-05-04 15:40:00,85.05,85.1,84.94,85.0,444600.0,48.8896,48.9184,48.8264,48.8609,444600.0
2011-05-04 15:45:00,85.0,85.08,84.9,84.92,623100.0,48.8609,48.9069,48.8034,48.8149,623100.0
2011-05-04 15:50:00,84.93,84.98,84.7,84.75,476300.0,48.8207,48.8494,48.6884,48.7172,476300.0
2011-05-04 15:55:00,84.75,84.84,84.73,84.79,717500.0,48.7172,48.7689,48.7057,48.7402,717500.0
2011-05-05 09:30:00,83.5,83.88,83.1,83.29,799600.0,47.9986,48.2171,47.7687,47.8779,799600.0
2011-05-05 09:35:00,83.29,83.52,83.11,83.41,448200.0,47.8779,48.0101,47.7745,47.9469,448200.0
2011-05-05 09:40:00,83.4,83.9,83.4,83.65,325000.0,47.9412,48.2286,47.9412,48.0849,325000.0
2011-05-05 09:45:00,83.64,83.99,83.64,83.87,202600.0,48.0791,48.2803,48.0791,48.2113,202600.0
2011-05-05 09:50:00,83.86,83.92,83.6,83.61,256700.0,48.2056,48.2401,48.0561,48.0619,256700.0
2011-05-05 09:55:00,83.6,83.69,83.57,83.62,265400.0,48.0561,48.1079,48.0389,48.0676,265400.0
2011-05-05 10:00:00,83.63,83.95,83.62,83.8,338400.0,48.0734,48.2573,48.0676,48.1711,338400.0
2011-05-05 10:05:00,83.81,83.98,83.79,83.83,295100.0,48.1768,48.2746,48.1653,48.1883,295100.0
2011-05-05 10:10:00,83.82,83.91,83.74,83.81,319600.0,48.1826,48.2343,48.1366,48.1768,319600.0
2011-05-05 10:15:00,83.82,83.82,83.59,83.67,391500.0,48.1826,48.1826,48.0504,48.0964,391500.0
2011-05-05 10:20:00,83.68,83.96,83.67,83.88,330200.0,48.1021,48.2631,48.0964,48.2171,330200.0
2011-05-05 10:25:00,83.88,83.95,83.72,83.74,281700.0,48.2171,48.2573,48.1251,48.1366,281700.0
2011-05-05 10:30:00,83.74,83.75,83.5,83.66,234200.0,48.1366,48.1424,47.9986,48.0906,234200.0
2011-05-05 10:35:00,83.66,83.89,83.65,83.84,365100.0,48.0906,48.2228,48.0849,48.1941,365100.0
2011-05-05 10:40:00,83.86,83.9,83.68,83.73,277700.0,48.2056,48.2286,48.1021,48.1309,277700.0
2011-05-05 10:45:00,83.74,83.87,83.62,83.65,253100.0,48.1366,48.2113,48.0676,48.0849,253100.0
2011-05-05 10:50:00,83.65,83.65,83.43,83.43,246900.0,48.0849,48.0849,47.9584,47.9584,246900.0
2011-05-05 10:55:00,83.43,83.55,83.32,83.36,286900.0,47.9584,48.0274,47.8952,47.9182,286900.0
2011-05-05 11:00:00,83.35,83.41,83.19,83.23,287600.0,47.9124,47.9469,47.8204,47.8434,287600.0
2011-05-05 11:05:00,83.23,83.23,82.83,82.89,433300.0,47.8434,47.8434,47.6135,47.648,433300.0
2011-05-05 11:10:00,82.89,82.93,82.62,82.72,469200.0,47.648,47.671,47.4928,47.5503,469200.0
2011-05-05 11:15:00,82.72,82.96,82.68,82.84,419900.0,47.5503,47.6882,47.5273,47.6193,419900.0
2011-05-05 11:20:00,82.84,82.91,82.74,82.9,258200.0,47.6193,47.6595,47.5618,47.6537,258200.0
2011-05-05 11:25:00,82.91,82.91,82.77,82.78,217600.0,47.6595,47.6595,47.579,47.5848,217600.0
2011-05-05 11:30:00,82.78,82.94,82.65,82.88,431200.0,47.5848,47.6767,47.51,47.6422,431200.0
2011-05-05 11:35:00,82.88,83.03,82.87,82.97,261000.0,47.6422,47.7285,47.6365,47.694,261000.0
2011-05-05 11:40:00,82.97,83.13,82.89,82.97,289500.0,47.694,47.786,47.648,47.694,289500.0
2011-05-05 11:45:00,82.97,83.15,82.97,83.04,273300.0,47.694,47.7975,47.694,47.7342,273300.0
2011-05-05 11:50:00,83.03,83.08,82.97,83.05,214800.0,47.7285,47.7572,47.694,47.74,214800.0
2011-05-05 11:55:00,83.04,83.07,82.95,83.05,182700.0,47.7342,47.7515,47.6825,47.74,182700.0
2011-05-05 12:00:00,83.06,83.44,83.05,83.43,364300.0,47.7457,47.9642,47.74,47.9584,364300.0
2011-05-05 12:05:00,83.44,83.58,83.43,83.53,219300.0,47.9642,48.0446,47.9584,48.0159,219300.0
2011-05-05 12:10:00,83.53,83.56,83.27,83.28,146900.0,48.0159,48.0331,47.8664,47.8722,146900.0
2011-05-05 12:15:00,83.27,83.31,83.2,83.27,145800.0,47.8664,47.8894,47.8262,47.8664,145800.0
2011-05-05 12:20:00,83.28,83.29,83.15,83.25,182900.0,47.8722,47.8779,47.7975,47.8549,182900.0
2011-05-05 12:25:00,83.25,83.48,83.23,83.45,189300.0,47.8549,47.9871,47.8434,47.9699,189300.0
2011-05-05 12:30:00,83.44,83.45,83.28,83.33,122600.0,47.9642,47.9699,47.8722,47.9009,122600.0
2011-05-05 12:35:00,83.33,83.42,83.27,83.35,99500.0,47.9009,47.9527,47.8664,47.9124,99500.0
2011-05-05 12:40:00,83.36,83.43,83.31,83.34,104300.0,47.9182,47.9584,47.8894,47.9067,104300.0
2011-05-05 12:45:00,83.34,83.48,83.32,83.47,142500.0,47.9067,47.9871,47.8952,47.9814,142500.0
2011-05-05 12:50:00,83.47,83.47,83.31,83.33,120900.0,47.9814,47.9814,47.8894,47.9009,120900.0
2011-05-05 12:55:00,83.33,83.35,83.25,83.3,147700.0,47.9009,47.9124,47.8549,47.8837,147700.0
2011-05-05 13:00:00,83.3,83.48,83.28,83.48,123300.0,47.8837,47.9871,47.8722,47.9871,123300.0
2011-05-05 13:05:00,83.47,83.64,83.44,83.61,243800.0,47.9814,48.0791,47.9642,48.0619,243800.0
2011-05-05 13:10:00,83.62,83.79,83.6,83.73,200600.0,48.0676,48.1653,48.0561,48.1309,200600.0
2011-05-05 13:15:00,83.73,83.75,83.53,83.54,133000.0,48.1309,48.1424,48.0159,48.0216,133000.0
2011-05-05 13:20:00,83.54,83.54,83.37,83.39,96300.0,48.0216,48.0216,47.9239,47.9354,96300.0
2011-05-05 13:25:00,83.38,83.38,83.26,83.33,163100.0,47.9297,47.9297,47.8607,47.9009,163100.0
2011-05-05 13:30:00,83.32,83.38,83.16,83.17,173500.0,47.8952,47.9297,47.8032,47.8089,173500.0
2011-05-05 13:35:00,83.19,83.2,82.98,83.06,211300.0,47.8204,47.8262,47.6997,47.7457,211300.0
2011-05-05 13:40:00,83.07,83.1,82.95,82.97,185100.0,47.7515,47.7687,47.6825,47.694,185100.0
2011-05-05 13:45:00,82.97,83.07,82.92,82.99,135400.0,47.694,47.7515,47.6652,47.7055,135400.0
2011-05-05 13:50:00,83.01,83.07,82.92,82.92,128200.0,47.717,47.7515,47.6652,47.6652,128200.0
2011-05-05 13:55:00,82.92,83.08,82.91,83.05,164700.0,47.6652,47.7572,47.6595,47.74,164700.0
2011-05-05 14:00:00,83.04,83.16,82.99,83.05,186100.0,47.7342,47.8032,47.7055,47.74,186100.0
2011-05-05 14:05:00,83.05,83.11,82.98,83.01,182700.0,47.74,47.7745,47.6997,47.717,182700.0
2011-05-05 14:10:00,82.99,83.05,82.86,82.99,197300.0,47.7055,47.74,47.6307,47.7055,197300.0
2011-05-05 14:15:00,83.0,83.1,82.95,83.06,289500.0,47.7112,47.7687,47.6825,47.7457,289500.0
2011-05-05 14:20:00,83.06,83.26,83.02,83.15,236700.0,47.7457,47.8607,47.7227,47.7975,236700.0
2011-05-05 14:25:00,83.14,83.19,83.06,83.18,175000.0,47.7917,47.8204,47.7457,47.8147,175000.0
2011-05-05 14:30:00,83.18,83.2,83.12,83.13,149100.0,47.8147,47.8262,47.7802,47.786,149100.0
2011-05-05 14:35:00,83.14,83.31,83.12,83.26,125000.0,47.7917,47.8894,47.7802,47.8607,125000.0
2011-05-05 14:40:00,83.24,83.26,83.04,83.04,97900.0,47.8492,47.8607,47.7342,47.7342,97900.0
2011-05-05 14:45:00,83.04,83.12,83.0,83.05,159100.0,47.7342,47.7802,47.7112,47.74,159100.0
2011-05-05 14:50:00,83.06,83.09,82.9,82.9,231200.0,47.7457,47.763,47.6537,47.6537,231200.0
2011-05-05 14:55:00,82.9,82.91,82.82,82.87,317400.0,47.6537,47.6595,47.6078,47.6365,317400.0
2011-05-05 15:00:00,82.87,82.89,82.64,82.66,288100.0,47.6365,47.648,47.5043,47.5158,288100.0
2011-05-05 15:05:00,82.67,82.67,82.21,82.25,580900.0,47.5215,47.5215,47.2571,47.2801,580900.0
2011-05-05 15:10:00,82.25,82.28,81.99,82.24,1013400.0,47.2801,47.2973,47.1306,47.2744,1013400.0
2011-05-05 15:15:00,82.25,82.5,82.2,82.32,400400.0,47.2801,47.4238,47.2514,47.3203,400400.0
2011-05-05 15:20:00,82.33,82.36,81.59,81.6,710000.0,47.3261,47.3433,46.9007,46.9065,710000.0
2011-05-05 15:25:00,81.61,81.9,81.59,81.73,690800.0,46.9122,47.0789,46.9007,46.9812,690800.0
2011-05-05 15:30:00,81.73,82.34,81.69,82.27,548900.0,46.9812,47.3318,46.9582,47.2916,548900.0
2011-05-05 15:35:00,82.26,82.48,82.24,82.3,600500.0,47.2858,47.4123,47.2744,47.3088,600500.0
2011-05-05 15:40:00,82.3,82.56,82.21,82.55,660300.0,47.3088,47.4583,47.2571,47.4526,660300.0
2011-05-05 15:45:00,82.56,82.66,82.45,82.55,811900.0,47.4583,47.5158,47.3951,47.4526,811900.0
2011-05-05 15:50:00,82.55,82.69,82.46,82.6,850900.0,47.4526,47.533,47.4008,47.4813,850900.0
2011-05-05 15:55:00,82.61,82.71,82.51,82.65,939000.0,47.487,47.5445,47.4296,47.51,939000.0
2011-05-06 09:30:00,83.27,83.69,83.25,83.59,647800.0,47.8664,48.1079,47.8549,48.0504,647800.0
2011-05-06 09:35:00,83.59,83.87,83.55,83.55,567700.0,48.0504,48.2113,48.0274,48.0274,567700.0
2011-05-06 09:40:00,83.56,83.56,83.03,83.09,463900.0,48.0331,48.0331,47.7285,47.763,463900.0
2011-05-06 09:45:00,83.08,83.43,82.93,83.21,323100.0,47.7572,47.9584,47.671,47.8319,323100.0
2011-05-06 09:50:00,83.2,83.38,83.17,83.36,245400.0,47.8262,47.9297,47.8089,47.9182,245400.0
2011-05-06 09:55:00,83.35,83.5,83.29,83.47,231800.0,47.9124,47.9986,47.8779,47.9814,231800.0
2011-05-06 10:00:00,83.48,83.63,83.48,83.54,292700.0,47.9871,48.0734,47.9871,48.0216,292700.0
2011-05-06 10:05:00,83.55,83.55,83.38,83.46,355200.0,48.0274,48.0274,47.9297,47.9757,355200.0
2011-05-06 10:10:00,83.45,83.7,83.43,83.69,267200.0,47.9699,48.1136,47.9584,48.1079,267200.0
2011-05-06 10:15:00,83.7,83.71,83.58,83.66,296500.0,48.1136,48.1194,48.0446,48.0906,296500.0
2011-05-06 10:20:00,83.68,84.0,83.67,83.96,364900.0,48.1021,48.2861,48.0964,48.2631,364900.0
2011-05-06 10:25:00,83.97,84.1,83.97,84.0,409900.0,48.2688,48.3435,48.2688,48.2861,409900.0
2011-05-06 10:30:00,84.0,84.07,83.68,83.73,333800.0,48.2861,48.3263,48.1021,48.1309,333800.0
2011-05-06 10:35:00,83.73,83.97,83.73,83.95,324300.0,48.1309,48.2688,48.1309,48.2573,324300.0
2011-05-06 10:40:00,83.97,84.03,83.86,83.97,410700.0,48.2688,48.3033,48.2056,48.2688,410700.0
2011-05-06 10:45:00,83.96,83.96,83.61,83.67,302700.0,48.2631,48.2631,48.0619,48.0964,302700.0
2011-05-06 10:50:00,83.67,83.8,83.6,83.67,158700.0,48.0964,48.1711,48.0561,48.0964,158700.0
2011-05-06 10:55:00,83.67,83.78,83.59,83.67,166700.0,48.0964,48.1596,48.0504,48.0964,166700.0
2011-05-06 11:00:00,83.66,83.83,83.65,83.81,289000.0,48.0906,48.1883,48.0849,48.1768,289000.0
2011-05-06 11:05:00,83.81,83.88,83.76,83.82,223500.0,48.1768,48.2171,48.1481,48.1826,223500.0
2011-05-06 11:10:00,83.83,83.89,83.75,83.78,203800.0,48.1883,48.2228,48.1424,48.1596,203800.0
2011-05-06 11:15:00,83.79,83.97,83.65,83.88,416800.0,48.1653,48.2688,48.0849,48.2171,416800.0
2011-05-06 11:20:00,83.89,83.92,83.83,83.85,289500.0,48.2228,48.2401,48.1883,48.1998,289500.0
2011-05-06 11:25:00,83.85,83.89,83.64,83.64,292100.0,48.1998,48.2228,48.0791,48.0791,292100.0
2011-05-06 11:30:00,83.65,83.78,83.64,83.77,157800.0,48.0849,48.1596,48.0791,48.1538,157800.0
2011-05-06 11:35:00,83.78,83.82,83.67,83.69,202400.0,48.1596,48.1826,48.0964,48.1079,202400.0
2011-05-06 11:40:00,83.69,83.72,83.53,83.57,279900.0,48.1079,48.1251,48.0159,48.0389,279900.0
2011-05-06 11:45:00,83.56,83.6,83.48,83.54,214700.0,48.0331,48.0561,47.9871,48.0216,214700.0
2011-05-06 11:50:00,83.54,83.56,83.42,83.45,228700.0,48.0216,48.0331,47.9527,47.9699,228700.0
2011-05-06 11:55:00,83.46,83.46,83.27,83.4,318500.0,47.9757,47.9757,47.8664,47.9412,318500.0
2011-05-06 12:00:00,83.4,83.49,83.32,83.32,303600.0,47.9412,47.9929,47.8952,47.8952,303600.0
2011-05-06 12:05:00,83.33,83.33,82.99,83.02,483100.0,47.9009,47.9009,47.7055,47.7227,483100.0
2011-05-06 12:10:00,83.03,83.12,82.99,83.05,467100.0,47.7285,47.7802,47.7055,47.74,467100.0
2011-05-06 12:15:00,83.05,83.07,82.77,82.78,402200.0,47.74,47.7515,47.579,47.5848,402200.0
2011-05-06 12:20:00,82.77,83.11,82.77,83.1,310000.0,47.579,47.7745,47.579,47.7687,310000.0
2011-05-06 12:25:00,83.09,83.21,83.0,83.01,204700.0,47.763,47.8319,47.7112,47.717,204700.0
2011-05-06 12:30:00,83.01,83.17,82.91,83.06,272500.0,47.717,47.8089,47.6595,47.7457,272500.0
2011-05-06 12:35:00,83.06,83.1,82.9,82.91,189500.0,47.7457,47.7687,47.6537,47.6595,189500.0
2011-05-06 12:40:00,82.91,82.94,82.59,82.65,250600.0,47.6595,47.6767,47.4755,47.51,250600.0
2011-05-06 12:45:00,82.65,82.88,82.61,82.83,195800.0,47.51,47.6422,47.487,47.6135,195800.0
2011-05-06 12:50:00,82.82,83.07,82.78,83.05,173500.0,47.6078,47.7515,47.5848,47.74,173500.0
2011-05-06 12:55:00,83.05,83.11,82.96,83.1,114000.0,47.74,47.7745,47.6882,47.7687,114000.0
2011-05-06 13:00:00,83.1,83.19,83.04,83.09,127000.0,47.7687,47.8204,47.7342,47.763,127000.0
2011-05-06 13:05:00,83.09,83.22,83.05,83.21,97000.0,47.763,47.8377,47.74,47.8319,97000.0
2011-05-06 13:10:00,83.21,83.22,82.67,82.67,355400.0,47.8319,47.8377,47.5215,47.5215,355400.0
2011-05-06 13:15:00,82.66,82.69,82.28,82.36,473200.0,47.5158,47.533,47.2973,47.3433,473200.0
2011-05-06 13:20:00,82.35,82.49,82.3,82.49,316200.0,47.3376,47.4181,47.3088,47.4181,316200.0
2011-05-06 13:25:00,82.49,82.59,82.36,82.5,166000.0,47.4181,47.4755,47.3433,47.4238,166000.0
2011-05-06 13:30:00,82.49,82.76,82.42,82.62,275800.0,47.4181,47.5733,47.3778,47.4928,275800.0
2011-05-06 13:35:00,82.61,82.62,82.35,82.44,265100.0,47.487,47.4928,47.3376,47.3893,265100.0
2011-05-06 13:40:00,82.42,82.54,82.31,82.32,208700.0,47.3778,47.4468,47.3146,47.3203,208700.0
2011-05-06 13:45:00,82.32,82.45,82.32,82.33,117800.0,47.3203,47.3951,47.3203,47.3261,117800.0
2011-05-06 13:50:00,82.33,82.53,82.33,82.45,113300.0,47.3261,47.4411,47.3261,47.3951,113300.0
2011-05-06 13:55:00,82.46,82.54,82.38,82.39,140900.0,47.4008,47.4468,47.3548,47.3606,140900.0
2011-05-06 14:00:00,82.4,82.42,82.22,82.31,247200.0,47.3663,47.3778,47.2629,47.3146,247200.0
2011-05-06 14:05:00,82.3,82.45,82.28,82.45,170900.0,47.3088,47.3951,47.2973,47.3951,170900.0
2011-05-06 14:10:00,82.45,82.71,82.41,82.51,391200.0,47.3951,47.5445,47.3721,47.4296,391200.0
2011-05-06 14:15:00,82.53,82.59,82.42,82.53,144300.0,47.4411,47.4755,47.3778,47.4411,144300.0
2011-05-06 14:20:00,82.53,82.53,82.29,82.35,215500.0,47.4411,47.4411,47.3031,47.3376,215500.0
2011-05-06 14:25:00,82.36,82.36,82.12,82.19,271700.0,47.3433,47.3433,47.2054,47.2456,271700.0
2011-05-06 14:30:00,82.19,82.24,82.02,82.06,350200.0,47.2456,47.2744,47.1479,47.1709,350200.0
2011-05-06 14:35:00,82.04,82.09,81.85,82.09,330100.0,47.1594,47.1881,47.0502,47.1881,330100.0
2011-05-06 14:40:00,82.09,82.3,82.06,82.25,254300.0,47.1881,47.3088,47.1709,47.2801,254300.0
2011-05-06 14:45:00,82.25,82.32,82.12,82.22,159300.0,47.2801,47.3203,47.2054,47.2629,159300.0
2011-05-06 14:50:00,82.22,82.43,82.11,82.15,256100.0,47.2629,47.3836,47.1996,47.2226,256100.0
2011-05-06 14:55:00,82.15,82.37,82.12,82.26,209200.0,47.2226,47.3491,47.2054,47.2858,209200.0
2011-05-06 15:00:00,82.26,82.36,82.23,82.34,228400.0,47.2858,47.3433,47.2686,47.3318,228400.0
2011-05-06 15:05:00,82.34,82.37,82.17,82.3,173100.0,47.3318,47.3491,47.2341,47.3088,173100.0
2011-05-06 15:10:00,82.3,82.49,82.27,82.34,304400.0,47.3088,47.4181,47.2916,47.3318,304400.0
2011-05-06 15:15:00,82.34,82.51,82.32,82.5,148000.0,47.3318,47.4296,47.3203,47.4238,148000.0
2011-05-06 15:20:00,82.5,82.53,82.39,82.4,210900.0,47.4238,47.4411,47.3606,47.3663,210900.0
2011-05-06 15:25:00,82.4,82.41,82.21,82.28,258900.0,47.3663,47.3721,47.2571,47.2973,258900.0
2011-05-06 15:30:00,82.29,82.47,82.28,82.43,246100.0,47.3031,47.4066,47.2973,47.3836,246100.0
2011-05-06 15:35:00,82.43,82.54,82.34,82.47,308700.0,47.3836,47.4468,47.3318,47.4066,308700.0
2011-05-06 15:40:00,82.47,82.87,82.46,82.87,446700.0,47.4066,47.6365,47.4008,47.6365,446700.0
2011-05-06 15:45:00,82.87,82.94,82.68,82.8,653600.0,47.6365,47.6767,47.5273,47.5963,653600.0
2011-05-06 15:50:00,82.8,82.81,82.54,82.56,530500.0,47.5963,47.602,47.4468,47.4583,530500.0
2011-05-06 15:55:00,82.56,82.8,82.52,82.68,1263000.0,47.4583,47.5963,47.4353,47.5273,1263000.0
2011-05-09 09:30:00,83.01,83.15,82.9,83.08,454000.0,47.717,47.7975,47.6537,47.7572,454000.0
2011-05-09 09:35:00,83.09,83.12,82.78,82.81,313000.0,47.763,47.7802,47.5848,47.602,313000.0
2011-05-09 09:40:00,82.8,82.9,82.71,82.89,145300.0,47.5963,47.6537,47.5445,47.648,145300.0
2011-05-09 09:45:00,82.88,82.89,82.7,82.72,230000.0,47.6422,47.648,47.5388,47.5503,230000.0
2011-05-09 09:50:00,82.71,82.91,82.57,82.57,299600.0,47.5445,47.6595,47.464,47.464,299600.0
2011-05-09 09:55:00,82.58,82.61,82.22,82.3,437400.0,47.4698,47.487,47.2629,47.3088,437400.0
2011-05-09 10:00:00,82.3,82.42,82.16,82.29,403800.0,47.3088,47.3778,47.2284,47.3031,403800.0
2011-05-09 10:05:00,82.29,82.52,82.24,82.51,343500.0,47.3031,47.4353,47.2744,47.4296,343500.0
2011-05-09 10:10:00,82.51,82.54,82.31,82.41,236400.0,47.4296,47.4468,47.3146,47.3721,236400.0
2011-05-09 10:15:00,82.42,82.49,82.33,82.35,234800.0,47.3778,47.4181,47.3261,47.3376,234800.0
2011-05-09 10:20:00,82.34,82.44,82.26,82.36,156800.0,47.3318,47.3893,47.2858,47.3433,156800.0
2011-05-09 10:25:00,82.35,82.47,82.26,82.32,263900.0,47.3376,47.4066,47.2858,47.3203,263900.0
2011-05-09 10:30:00,82.32,82.43,82.23,82.42,178400.0,47.3203,47.3836,47.2686,47.3778,178400.0
2011-05-09 10:35:00,82.43,82.47,82.35,82.4,122400.0,47.3836,47.4066,47.3376,47.3663,122400.0
2011-05-09 10:40:00,82.39,82.44,82.31,82.37,130600.0,47.3606,47.3893,47.3146,47.3491,130600.0
2011-05-09 10:45:00,82.39,82.42,82.3,82.39,110300.0,47.3606,47.3778,47.3088,47.3606,110300.0
2011-05-09 10:50:00,82.37,82.66,82.36,82.65,174500.0,47.3491,47.5158,47.3433,47.51,174500.0
2011-05-09 10:55:00,82.65,82.78,82.62,82.74,204900.0,47.51,47.5848,47.4928,47.5618,204900.0
2011-05-09 11:00:00,82.74,82.85,82.73,82.8,173300.0,47.5618,47.625,47.556,47.5963,173300.0
2011-05-09 11:05:00,82.81,82.94,82.77,82.81,254700.0,47.602,47.6767,47.579,47.602,254700.0
2011-05-09 11:10:00,82.82,82.93,82.81,82.89,129400.0,47.6078,47.671,47.602,47.648,129400.0
2011-05-09 11:15:00,82.89,82.9,82.83,82.83,84600.0,47.648,47.6537,47.6135,47.6135,84600.0
2011-05-09 11:20:00,82.84,82.85,82.64,82.65,161000.0,47.6193,47.625,47.5043,47.51,161000.0
2011-05-09 11:25:00,82.64,82.7,82.53,82.69,111500.0,47.5043,47.5388,47.4411,47.533,111500.0
2011-05-09 11:30:00,82.69,82.73,82.55,82.66,140400.0,47.533,47.556,47.4526,47.5158,140400.0
2011-05-09 11:35:00,82.67,82.77,82.67,82.73,103300.0,47.5215,47.579,47.5215,47.556,103300.0
2011-05-09 11:40:00,82.73,82.79,82.66,82.79,126400.0,47.556,47.5905,47.5158,47.5905,126400.0
2011-05-09 11:45:00,82.79,82.94,82.78,82.93,221400.0,47.5905,47.6767,47.5848,47.671,221400.0
2011-05-09 11:50:00,82.92,83.07,82.89,83.06,299200.0,47.6652,47.7515,47.648,47.7457,299200.0
2011-05-09 11:55:00,83.06,83.08,82.83,82.84,212700.0,47.7457,47.7572,47.6135,47.6193,212700.0
2011-05-09 12:00:00,82.84,83.01,82.81,83.0,142000.0,47.6193,47.717,47.602,47.7112,142000.0
2011-05-09 12:05:00,83.01,83.09,82.97,83.05,107400.0,47.717,47.763,47.694,47.74,107400.0
2011-05-09 12:10:00,83.07,83.15,83.05,83.12,241500.0,47.7515,47.7975,47.74,47.7802,241500.0
2011-05-09 12:15:00,83.12,83.24,83.09,83.12,196400.0,47.7802,47.8492,47.763,47.7802,196400.0
2011-05-09 12:20:00,83.13,83.14,83.05,83.05,96200.0,47.786,47.7917,47.74,47.74,96200.0
2011-05-09 12:25:00,83.05,83.06,82.92,82.94,118800.0,47.74,47.7457,47.6652,47.6767,118800.0
2011-05-09 12:30:00,82.94,83.03,82.92,82.96,102400.0,47.6767,47.7285,47.6652,47.6882,102400.0
2011-05-09 12:35:00,82.96,83.0,82.91,82.96,84300.0,47.6882,47.7112,47.6595,47.6882,84300.0
2011-05-09 12:40:00,82.95,83.01,82.91,82.91,59400.0,47.6825,47.717,47.6595,47.6595,59400.0
2011-05-09 12:45:00,82.92,82.94,82.88,82.9,55000.0,47.6652,47.6767,47.6422,47.6537,55000.0
2011-05-09 12:50:00,82.9,82.94,82.81,82.83,65500.0,47.6537,47.6767,47.602,47.6135,65500.0
2011-05-09 12:55:00,82.84,82.85,82.7,82.75,105600.0,47.6193,47.625,47.5388,47.5675,105600.0
2011-05-09 13:00:00,82.73,82.83,82.71,82.8,63000.0,47.556,47.6135,47.5445,47.5963,63000.0
2011-05-09 13:05:00,82.79,82.87,82.77,82.79,79800.0,47.5905,47.6365,47.579,47.5905,79800.0
2011-05-09 13:10:00,82.79,82.98,82.78,82.93,124900.0,47.5905,47.6997,47.5848,47.671,124900.0
2011-05-09 13:15:00,82.93,82.96,82.88,82.95,96400.0,47.671,47.6882,47.6422,47.6825,96400.0
2011-05-09 13:20:00,82.95,82.95,82.8,82.83,138500.0,47.6825,47.6825,47.5963,47.6135,138500.0
2011-05-09 13:25:00,82.82,82.83,82.74,82.76,72100.0,47.6078,47.6135,47.5618,47.5733,72100.0
2011-05-09 13:30:00,82.77,82.87,82.76,82.85,59100.0,47.579,47.6365,47.5733,47.625,59100.0
2011-05-09 13:35:00,82.85,82.86,82.82,82.83,42600.0,47.625,47.6307,47.6078,47.6135,42600.0
2011-05-09 13:40:00,82.82,82.91,82.81,82.91,74000.0,47.6078,47.6595,47.602,47.6595,74000.0
2011-05-09 13:45:00,82.91,83.0,82.87,82.98,100500.0,47.6595,47.7112,47.6365,47.6997,100500.0
2011-05-09 13:50:00,82.98,83.19,82.98,83.16,218700.0,47.6997,47.8204,47.6997,47.8032,218700.0
2011-05-09 13:55:00,83.16,83.29,83.15,83.26,157000.0,47.8032,47.8779,47.7975,47.8607,157000.0
2011-05-09 14:00:00,83.26,83.29,83.22,83.26,232300.0,47.8607,47.8779,47.8377,47.8607,232300.0
2011-05-09 14:05:00,83.26,83.46,83.24,83.44,215100.0,47.8607,47.9757,47.8492,47.9642,215100.0
2011-05-09 14:10:00,83.44,83.5,83.36,83.49,206300.0,47.9642,47.9986,47.9182,47.9929,206300.0
2011-05-09 14:15:00,83.49,83.54,83.42,83.45,338000.0,47.9929,48.0216,47.9527,47.9699,338000.0
2011-05-09 14:20:00,83.45,83.45,83.25,83.32,293700.0,47.9699,47.9699,47.8549,47.8952,293700.0
2011-05-09 14:25:00,83.31,83.31,83.19,83.25,114900.0,47.8894,47.8894,47.8204,47.8549,114900.0
2011-05-09 14:30:00,83.26,83.45,83.25,83.45,143500.0,47.8607,47.9699,47.8549,47.9699,143500.0
2011-05-09 14:35:00,83.45,83.64,83.43,83.62,168100.0,47.9699,48.0791,47.9584,48.0676,168100.0
2011-05-09 14:40:00,83.62,83.72,83.57,83.69,280200.0,48.0676,48.1251,48.0389,48.1079,280200.0
2011-05-09 14:45:00,83.69,83.7,83.51,83.52,233500.0,48.1079,48.1136,48.0044,48.0101,233500.0
2011-05-09 14:50:00,83.52,83.57,83.37,83.38,163500.0,48.0101,48.0389,47.9239,47.9297,163500.0
2011-05-09 14:55:00,83.38,83.45,83.26,83.29,148900.0,47.9297,47.9699,47.8607,47.8779,148900.0
2011-05-09 15:00:00,83.29,83.45,83.29,83.39,131900.0,47.8779,47.9699,47.8779,47.9354,131900.0
2011-05-09 15:05:00,83.39,83.46,83.34,83.45,83900.0,47.9354,47.9757,47.9067,47.9699,83900.0
2011-05-09 15:10:00,83.46,83.5,83.41,83.41,151800.0,47.9757,47.9986,47.9469,47.9469,151800.0
2011-05-09 15:15:00,83.41,83.55,83.4,83.51,176300.0,47.9469,48.0274,47.9412,48.0044,176300.0
2011-05-09 15:20:00,83.51,83.61,83.47,83.61,110600.0,48.0044,48.0619,47.9814,48.0619,110600.0
2011-05-09 15:25:00,83.61,83.64,83.49,83.49,282200.0,48.0619,48.0791,47.9929,47.9929,282200.0
2011-05-09 15:30:00,83.49,83.56,83.34,83.38,290000.0,47.9929,48.0331,47.9067,47.9297,290000.0
2011-05-09 15:35:00,83.37,83.51,83.35,83.49,277100.0,47.9239,48.0044,47.9124,47.9929,277100.0
2011-05-09 15:40:00,83.49,83.51,83.3,83.36,398500.0,47.9929,48.0044,47.8837,47.9182,398500.0
2011-05-09 15:45:00,83.36,83.49,83.32,83.34,505200.0,47.9182,47.9929,47.8952,47.9067,505200.0
2011-05-09 15:50:00,83.34,83.38,83.26,83.27,440100.0,47.9067,47.9297,47.8607,47.8664,440100.0
2011-05-09 15:55:00,83.26,83.29,83.1,83.19,846200.0,47.8607,47.8779,47.7687,47.8204,846200.0
2011-05-10 09:30:00,83.08,83.2,82.95,83.02,485300.0,47.7572,47.8262,47.6825,47.7227,485300.0
2011-05-10 09:35:00,83.03,83.03,82.59,82.77,322900.0,47.7285,47.7285,47.4755,47.579,322900.0
2011-05-10 09:40:00,82.77,82.78,82.5,82.67,265800.0,47.579,47.5848,47.4238,47.5215,265800.0
2011-05-10 09:45:00,82.66,82.84,82.66,82.77,269400.0,47.5158,47.6193,47.5158,47.579,269400.0
2011-05-10 09:50:00,82.77,82.79,82.66,82.71,192400.0,47.579,47.5905,47.5158,47.5445,192400.0
2011-05-10 09:55:00,82.72,82.81,82.68,82.8,194500.0,47.5503,47.602,47.5273,47.5963,194500.0
2011-05-10 10:00:00,82.8,83.01,82.79,82.98,324200.0,47.5963,47.717,47.5905,47.6997,324200.0
2011-05-10 10:05:00,82.98,83.03,82.81,82.85,208100.0,47.6997,47.7285,47.602,47.625,208100.0
2011-05-10 10:10:00,82.85,83.04,82.83,82.97,230200.0,47.625,47.7342,47.6135,47.694,230200.0
2011-05-10 10:15:00,82.97,83.15,82.96,83.09,375300.0,47.694,47.7975,47.6882,47.763,375300.0
2011-05-10 10:20:00,83.08,83.3,83.03,83.24,423100.0,47.7572,47.8837,47.7285,47.8492,423100.0
2011-05-10 10:25:00,83.23,83.36,83.15,83.18,223500.0,47.8434,47.9182,47.7975,47.8147,223500.0
2011-05-10 10:30:00,83.19,83.22,83.06,83.09,223900.0,47.8204,47.8377,47.7457,47.763,223900.0
2011-05-10 10:35:00,83.1,83.25,83.06,83.2,127100.0,47.7687,47.8549,47.7457,47.8262,127100.0
2011-05-10 10:40:00,83.2,83.22,83.12,83.22,137300.0,47.8262,47.8377,47.7802,47.8377,137300.0
2011-05-10 10:45:00,83.22,83.42,83.2,83.33,281000.0,47.8377,47.9527,47.8262,47.9009,281000.0
2011-05-10 10:50:00,83.33,83.43,83.3,83.3,302700.0,47.9009,47.9584,47.8837,47.8837,302700.0
2011-05-10 10:55:00,83.3,83.3,83.16,83.18,234600.0,47.8837,47.8837,47.8032,47.8147,234600.0
2011-05-10 11:00:00,83.18,83.22,83.12,83.18,249800.0,47.8147,47.8377,47.7802,47.8147,249800.0
2011-05-10 11:05:00,83.2,83.21,83.08,83.16,120300.0,47.8262,47.8319,47.7572,47.8032,120300.0
2011-05-10 11:10:00,83.17,83.2,83.1,83.13,122600.0,47.8089,47.8262,47.7687,47.786,122600.0
2011-05-10 11:15:00,83.13,83.15,83.03,83.05,111700.0,47.786,47.7975,47.7285,47.74,111700.0
2011-05-10 11:20:00,83.06,83.09,82.87,82.92,139600.0,47.7457,47.763,47.6365,47.6652,139600.0
2011-05-10 11:25:00,82.92,82.93,82.81,82.85,95800.0,47.6652,47.671,47.602,47.625,95800.0
2011-05-10 11:30:00,82.85,82.88,82.75,82.75,92100.0,47.625,47.6422,47.5675,47.5675,92100.0
2011-05-10 11:35:00,82.76,82.88,82.75,82.84,142900.0,47.5733,47.6422,47.5675,47.6193,142900.0
2011-05-10 11:40:00,82.83,83.02,82.83,83.01,238200.0,47.6135,47.7227,47.6135,47.717,238200.0
2011-05-10 11:45:00,83.0,83.14,83.0,83.12,95800.0,47.7112,47.7917,47.7112,47.7802,95800.0
2011-05-10 11:50:00,83.13,83.18,83.08,83.18,83300.0,47.786,47.8147,47.7572,47.8147,83300.0
2011-05-10 11:55:00,83.18,83.25,83.11,83.11,109800.0,47.8147,47.8549,47.7745,47.7745,109800.0
2011-05-10 12:00:00,83.11,83.11,83.02,83.05,76500.0,47.7745,47.7745,47.7227,47.74,76500.0
2011-05-10 12:05:00,83.05,83.1,83.01,83.07,60900.0,47.74,47.7687,47.717,47.7515,60900.0
2011-05-10 12:10:00,83.07,83.09,83.03,83.07,61400.0,47.7515,47.763,47.7285,47.7515,61400.0
2011-05-10 12:15:00,83.07,83.16,83.06,83.16,69600.0,47.7515,47.8032,47.7457,47.8032,69600.0
2011-05-10 12:20:00,83.16,83.18,83.1,83.14,70900.0,47.8032,47.8147,47.7687,47.7917,70900.0
2011-05-10 12:25:00,83.14,83.16,83.07,83.14,82700.0,47.7917,47.8032,47.7515,47.7917,82700.0
2011-05-10 12:30:00,83.13,83.2,83.11,83.19,79600.0,47.786,47.8262,47.7745,47.8204,79600.0
2011-05-10 12:35:00,83.19,83.26,83.18,83.25,69400.0,47.8204,47.8607,47.8147,47.8549,69400.0
2011-05-10 12:40:00,83.25,83.33,83.25,83.28,137500.0,47.8549,47.9009,47.8549,47.8722,137500.0
2011-05-10 12:45:00,83.28,83.3,83.21,83.22,219600.0,47.8722,47.8837,47.8319,47.8377,219600.0
2011-05-10 12:50:00,83.23,83.28,83.2,83.2,80700.0,47.8434,47.8722,47.8262,47.8262,80700.0
2011-05-10 12:55:00,83.21,83.25,83.18,83.2,73600.0,47.8319,47.8549,47.8147,47.8262,73600.0
2011-05-10 13:00:00,83.19,83.2,83.06,83.13,114200.0,47.8204,47.8262,47.7457,47.786,114200.0
2011-05-10 13:05:00,83.13,83.21,83.13,83.13,70400.0,47.786,47.8319,47.786,47.786,70400.0
2011-05-10 13:10:00,83.13,83.17,83.07,83.13,99500.0,47.786,47.8089,47.7515,47.786,99500.0
2011-05-10 13:15:00,83.12,83.15,83.1,83.15,35400.0,47.7802,47.7975,47.7687,47.7975,35400.0
2011-05-10 13:20:00,83.16,83.19,83.12,83.16,63600.0,47.8032,47.8204,47.7802,47.8032,63600.0
2011-05-10 13:25:00,83.17,83.18,83.11,83.16,33900.0,47.8089,47.8147,47.7745,47.8032,33900.0
2011-05-10 13:30:00,83.17,83.18,83.11,83.15,113600.0,47.8089,47.8147,47.7745,47.7975,113600.0
2011-05-10 13:35:00,83.15,83.2,83.11,83.16,54200.0,47.7975,47.8262,47.7745,47.8032,54200.0
2011-05-10 13:40:00,83.16,83.24,83.14,83.23,54800.0,47.8032,47.8492,47.7917,47.8434,54800.0
2011-05-10 13:45:00,83.23,83.26,83.15,83.17,78100.0,47.8434,47.8607,47.7975,47.8089,78100.0
2011-05-10 13:50:00,83.17,83.22,83.13,83.2,69900.0,47.8089,47.8377,47.786,47.8262,69900.0
2011-05-10 13:55:00,83.2,83.28,83.19,83.28,112000.0,47.8262,47.8722,47.8204,47.8722,112000.0
2011-05-10 14:00:00,83.28,83.33,83.24,83.33,96900.0,47.8722,47.9009,47.8492,47.9009,96900.0
2011-05-10 14:05:00,83.33,83.36,83.28,83.32,101900.0,47.9009,47.9182,47.8722,47.8952,101900.0
2011-05-10 14:10:00,83.33,83.38,83.3,83.31,156800.0,47.9009,47.9297,47.8837,47.8894,156800.0
2011-05-10 14:15:00,83.31,83.35,83.25,83.26,126700.0,47.8894,47.9124,47.8549,47.8607,126700.0
2011-05-10 14:20:00,83.25,83.27,83.19,83.19,92600.0,47.8549,47.8664,47.8204,47.8204,92600.0
2011-05-10 14:25:00,83.19,83.31,83.16,83.3,129000.0,47.8204,47.8894,47.8032,47.8837,129000.0
2011-05-10 14:30:00,83.29,83.31,83.16,83.21,224500.0,47.8779,47.8894,47.8032,47.8319,224500.0
2011-05-10 14:35:00,83.21,83.36,83.17,83.34,235900.0,47.8319,47.9182,47.8089,47.9067,235900.0
2011-05-10 14:40:00,83.34,83.44,83.27,83.41,245500.0,47.9067,47.9642,47.8664,47.9469,245500.0
2011-05-10 14:45:00,83.41,83.45,83.35,83.41,149100.0,47.9469,47.9699,47.9124,47.9469,149100.0
2011-05-10 14:50:00,83.41,83.43,83.36,83.41,110500.0,47.9469,47.9584,47.9182,47.9469,110500.0
2011-05-10 14:55:00,83.41,83.5,83.37,83.49,138100.0,47.9469,47.9986,47.9239,47.9929,138100.0
2011-05-10 15:00:00,83.49,83.49,83.37,83.39,242000.0,47.9929,47.9929,47.9239,47.9354,242000.0
2011-05-10 15:05:00,83.39,83.47,83.37,83.46,172100.0,47.9354,47.9814,47.9239,47.9757,172100.0
2011-05-10 15:10:00,83.46,83.55,83.44,83.45,183400.0,47.9757,48.0274,47.9642,47.9699,183400.0
2011-05-10 15:15:00,83.44,83.64,83.43,83.63,274200.0,47.9642,48.0791,47.9584,48.0734,274200.0
2011-05-10 15:20:00,83.64,83.7,83.59,83.68,263500.0,48.0791,48.1136,48.0504,48.1021,263500.0
2011-05-10 15:25:00,83.68,83.76,83.66,83.67,227100.0,48.1021,48.1481,48.0906,48.0964,227100.0
2011-05-10 15:30:00,83.67,83.68,83.48,83.5,278000.0,48.0964,48.1021,47.9871,47.9986,278000.0
2011-05-10 15:35:00,83.5,83.51,83.38,83.39,224800.0,47.9986,48.0044,47.9297,47.9354,224800.0
2011-05-10 15:40:00,83.38,83.41,83.31,83.35,347400.0,47.9297,47.9469,47.8894,47.9124,347400.0
2011-05-10 15:45:00,83.35,83.4,83.29,83.39,387700.0,47.9124,47.9412,47.8779,47.9354,387700.0
2011-05-10 15:50:00,83.39,83.45,83.36,83.37,307800.0,47.9354,47.9699,47.9182,47.9239,307800.0
2011-05-10 15:55:00,83.36,83.39,83.23,83.35,984200.0,47.9182,47.9354,47.8434,47.9124,984200.0
2011-05-11 09:30:00,82.5,82.69,82.31,82.33,523900.0,47.6986,47.8084,47.5887,47.6003,523900.0
2011-05-11 09:35:00,82.32,82.33,82.01,82.2,515900.0,47.5945,47.6003,47.4153,47.5251,515900.0
2011-05-11 09:40:00,82.2,82.21,82.03,82.06,241300.0,47.5251,47.5309,47.4268,47.4442,241300.0
2011-05-11 09:45:00,82.06,82.12,81.86,82.0,380400.0,47.4442,47.4789,47.3286,47.4095,380400.0
2011-05-11 09:50:00,82.0,82.09,81.93,81.94,293000.0,47.4095,47.4615,47.369,47.3748,293000.0
2011-05-11 09:55:00,81.94,81.96,81.77,81.8,295100.0,47.3748,47.3864,47.2765,47.2939,295100.0
2011-05-11 10:00:00,81.79,81.82,81.65,81.7,296500.0,47.2881,47.3054,47.2071,47.236,296500.0
2011-05-11 10:05:00,81.7,81.83,81.63,81.74,279400.0,47.236,47.3112,47.1956,47.2592,279400.0
2011-05-11 10:10:00,81.74,81.74,81.62,81.63,417700.0,47.2592,47.2592,47.1898,47.1956,417700.0
2011-05-11 10:15:00,81.63,81.66,81.53,81.54,385900.0,47.1956,47.2129,47.1378,47.1435,385900.0
2011-05-11 10:20:00,81.54,81.55,81.4,81.4,335600.0,47.1435,47.1493,47.0626,47.0626,335600.0
2011-05-11 10:25:00,81.4,81.55,81.39,81.5,436600.0,47.0626,47.1493,47.0568,47.1204,436600.0
2011-05-11 10:30:00,81.5,81.5,81.16,81.32,598900.0,47.1204,47.1204,46.9238,47.0163,598900.0
2011-05-11 10:35:00,81.35,81.52,81.27,81.46,316500.0,47.0337,47.132,46.9874,47.0973,316500.0
2011-05-11 10:40:00,81.45,81.53,81.4,81.44,227200.0,47.0915,47.1378,47.0626,47.0857,227200.0
2011-05-11 10:45:00,81.43,81.53,81.38,81.4,379800.0,47.0799,47.1378,47.051,47.0626,379800.0
2011-05-11 10:50:00,81.39,81.46,81.33,81.42,245600.0,47.0568,47.0973,47.0221,47.0742,245600.0
2011-05-11 10:55:00,81.42,81.5,81.38,81.43,262300.0,47.0742,47.1204,47.051,47.0799,262300.0
2011-05-11 11:00:00,81.43,81.51,81.4,81.45,206300.0,47.0799,47.1262,47.0626,47.0915,206300.0
2011-05-11 11:05:00,81.45,81.53,81.4,81.46,205200.0,47.0915,47.1378,47.0626,47.0973,205200.0
2011-05-11 11:10:00,81.45,81.52,81.44,81.5,183500.0,47.0915,47.132,47.0857,47.1204,183500.0
2011-05-11 11:15:00,81.5,81.57,81.47,81.54,195600.0,47.1204,47.1609,47.1031,47.1435,195600.0
2011-05-11 11:20:00,81.56,81.58,81.51,81.56,112600.0,47.1551,47.1667,47.1262,47.1551,112600.0
2011-05-11 11:25:00,81.56,81.59,81.5,81.5,135900.0,47.1551,47.1724,47.1204,47.1204,135900.0
2011-05-11 11:30:00,81.51,81.63,81.51,81.54,173700.0,47.1262,47.1956,47.1262,47.1435,173700.0
2011-05-11 11:35:00,81.54,81.56,81.48,81.54,141200.0,47.1435,47.1551,47.1088,47.1435,141200.0
2011-05-11 11:40:00,81.54,81.65,81.51,81.59,180900.0,47.1435,47.2071,47.1262,47.1724,180900.0
2011-05-11 11:45:00,81.6,81.6,81.5,81.5,156700.0,47.1782,47.1782,47.1204,47.1204,156700.0
2011-05-11 11:50:00,81.5,81.55,81.49,81.49,256000.0,47.1204,47.1493,47.1146,47.1146,256000.0
2011-05-11 11:55:00,81.5,81.52,81.19,81.29,317600.0,47.1204,47.132,46.9412,46.999,317600.0
2011-05-11 12:00:00,81.29,81.31,81.15,81.19,222900.0,46.999,47.0106,46.9181,46.9412,222900.0
2011-05-11 12:05:00,81.19,81.34,81.11,81.32,236900.0,46.9412,47.0279,46.8949,47.0163,236900.0
2011-05-11 12:10:00,81.32,81.33,81.08,81.1,429000.0,47.0163,47.0221,46.8776,46.8891,429000.0
2011-05-11 12:15:00,81.09,81.15,80.76,81.04,643500.0,46.8834,46.9181,46.6926,46.8545,643500.0
2011-05-11 12:20:00,81.04,81.06,80.85,80.94,284500.0,46.8545,46.866,46.7446,46.7966,284500.0
2011-05-11 12:25:00,80.95,81.04,80.9,80.98,143600.0,46.8024,46.8545,46.7735,46.8198,143600.0
2011-05-11 12:30:00,80.98,80.99,80.82,80.86,237900.0,46.8198,46.8255,46.7273,46.7504,237900.0
2011-05-11 12:35:00,80.85,81.03,80.79,80.88,243500.0,46.7446,46.8487,46.7099,46.762,243500.0
2011-05-11 12:40:00,80.88,80.96,80.83,80.92,199900.0,46.762,46.8082,46.733,46.7851,199900.0
2011-05-11 12:45:00,80.92,80.93,80.67,80.7,332500.0,46.7851,46.7909,46.6405,46.6579,332500.0
2011-05-11 12:50:00,80.71,80.98,80.68,80.98,178900.0,46.6637,46.8198,46.6463,46.8198,178900.0
2011-05-11 12:55:00,80.98,81.02,80.87,81.0,184800.0,46.8198,46.8429,46.7562,46.8313,184800.0
2011-05-11 13:00:00,81.01,81.04,80.92,80.94,242200.0,46.8371,46.8545,46.7851,46.7966,242200.0
2011-05-11 13:05:00,80.95,80.95,80.8,80.82,172500.0,46.8024,46.8024,46.7157,46.7273,172500.0
2011-05-11 13:10:00,80.82,80.9,80.8,80.89,121000.0,46.7273,46.7735,46.7157,46.7677,121000.0
2011-05-11 13:15:00,80.88,80.92,80.8,80.82,133500.0,46.762,46.7851,46.7157,46.7273,133500.0
2011-05-11 13:20:00,80.82,80.97,80.81,80.9,175800.0,46.7273,46.814,46.7215,46.7735,175800.0
2011-05-11 13:25:00,80.91,80.91,80.7,80.7,162900.0,46.7793,46.7793,46.6579,46.6579,162900.0
2011-05-11 13:30:00,80.71,80.8,80.62,80.63,252800.0,46.6637,46.7157,46.6116,46.6174,252800.0
2011-05-11 13:35:00,80.64,80.67,80.44,80.63,357300.0,46.6232,46.6405,46.5076,46.6174,357300.0
2011-05-11 13:40:00,80.63,80.67,80.55,80.65,138000.0,46.6174,46.6405,46.5712,46.629,138000.0
2011-05-11 13:45:00,80.64,80.79,80.63,80.77,230400.0,46.6232,46.7099,46.6174,46.6984,230400.0
2011-05-11 13:50:00,80.77,80.84,80.74,80.83,120400.0,46.6984,46.7388,46.681,46.733,120400.0
2011-05-11 13:55:00,80.83,80.9,80.74,80.77,154600.0,46.733,46.7735,46.681,46.6984,154600.0
2011-05-11 14:00:00,80.78,80.93,80.76,80.89,267200.0,46.7041,46.7909,46.6926,46.7677,267200.0
2011-05-11 14:05:00,80.88,80.94,80.83,80.85,182700.0,46.762,46.7966,46.733,46.7446,182700.0
2011-05-11 14:10:00,80.85,80.95,80.8,80.89,282200.0,46.7446,46.8024,46.7157,46.7677,282200.0
2011-05-11 14:15:00,80.9,81.01,80.86,80.92,305100.0,46.7735,46.8371,46.7504,46.7851,305100.0
2011-05-11 14:20:00,80.91,80.95,80.76,80.77,368800.0,46.7793,46.8024,46.6926,46.6984,368800.0
2011-05-11 14:25:00,80.77,80.86,80.73,80.84,183900.0,46.6984,46.7504,46.6752,46.7388,183900.0
2011-05-11 14:30:00,80.84,80.99,80.83,80.95,170100.0,46.7388,46.8255,46.733,46.8024,170100.0
2011-05-11 14:35:00,80.94,81.08,80.9,81.06,189200.0,46.7966,46.8776,46.7735,46.866,189200.0
2011-05-11 14:40:00,81.06,81.08,80.93,80.94,155100.0,46.866,46.8776,46.7909,46.7966,155100.0
2011-05-11 14:45:00,80.95,81.0,80.9,80.97,111600.0,46.8024,46.8313,46.7735,46.814,111600.0
2011-05-11 14:50:00,80.97,81.01,80.87,80.99,101700.0,46.814,46.8371,46.7562,46.8255,101700.0
2011-05-11 14:55:00,81.0,81.03,80.83,80.84,140400.0,46.8313,46.8487,46.733,46.7388,140400.0
2011-05-11 15:00:00,80.83,80.84,80.77,80.82,128800.0,46.733,46.7388,46.6984,46.7273,128800.0
2011-05-11 15:05:00,80.81,80.94,80.8,80.89,111800.0,46.7215,46.7966,46.7157,46.7677,111800.0
2011-05-11 15:10:00,80.88,80.89,80.77,80.88,135900.0,46.762,46.7677,46.6984,46.762,135900.0
2011-05-11 15:15:00,80.88,80.99,80.81,80.97,229400.0,46.762,46.8255,46.7215,46.814,229400.0
2011-05-11 15:20:00,80.97,81.16,80.96,81.11,195600.0,46.814,46.9238,46.8082,46.8949,195600.0
2011-05-11 15:25:00,81.1,81.16,81.04,81.09,183300.0,46.8891,46.9238,46.8545,46.8834,183300.0
2011-05-11 15:30:00,81.08,81.13,81.0,81.02,265300.0,46.8776,46.9065,46.8313,46.8429,265300.0
2011-05-11 15:35:00,81.01,81.02,80.8,80.81,413000.0,46.8371,46.8429,46.7157,46.7215,413000.0
2011-05-11 15:40:00,80.8,80.88,80.73,80.79,480200.0,46.7157,46.762,46.6752,46.7099,480200.0
2011-05-11 15:45:00,80.78,80.88,80.74,80.86,620300.0,46.7041,46.762,46.681,46.7504,620300.0
2011-05-11 15:50:00,80.85,81.05,80.79,80.99,711300.0,46.7446,46.8602,46.7099,46.8255,711300.0
2011-05-11 15:55:00,80.99,81.19,80.98,81.1,1024700.0,46.8255,46.9412,46.8198,46.8891,1024700.0
2011-05-12 09:30:00,80.62,80.69,80.43,80.53,535900.0,46.6116,46.6521,46.5018,46.5596,535900.0
2011-05-12 09:35:00,80.55,80.9,80.5,80.52,463900.0,46.5712,46.7735,46.5422,46.5538,463900.0
2011-05-12 09:40:00,80.5,80.59,80.03,80.09,454100.0,46.5422,46.5943,46.2705,46.3052,454100.0
2011-05-12 09:45:00,80.1,80.25,79.93,80.13,529300.0,46.311,46.3977,46.2127,46.3283,529300.0
2011-05-12 09:50:00,80.12,80.23,79.9,79.94,483900.0,46.3225,46.3861,46.1953,46.2185,483900.0
2011-05-12 09:55:00,79.94,80.05,79.85,79.95,458200.0,46.2185,46.2821,46.1664,46.2243,458200.0
2011-05-12 10:00:00,79.95,79.98,79.63,79.73,462200.0,46.2243,46.2416,46.0392,46.0971,462200.0
2011-05-12 10:05:00,79.73,79.74,79.42,79.62,673400.0,46.0971,46.1028,45.9178,46.0335,673400.0
2011-05-12 10:10:00,79.63,80.0,79.58,79.95,458900.0,46.0392,46.2532,46.0103,46.2243,458900.0
2011-05-12 10:15:00,79.95,80.32,79.95,80.22,531900.0,46.2243,46.4382,46.2243,46.3804,531900.0
2011-05-12 10:20:00,80.22,80.28,80.1,80.27,356700.0,46.3804,46.4151,46.311,46.4093,356700.0
2011-05-12 10:25:00,80.27,80.43,80.18,80.41,316000.0,46.4093,46.5018,46.3572,46.4902,316000.0
2011-05-12 10:30:00,80.4,80.54,80.23,80.38,322500.0,46.4844,46.5654,46.3861,46.4729,322500.0
2011-05-12 10:35:00,80.38,80.53,80.26,80.37,362500.0,46.4729,46.5596,46.4035,46.4671,362500.0
2011-05-12 10:40:00,80.37,80.4,79.95,79.98,308300.0,46.4671,46.4844,46.2243,46.2416,308300.0
2011-05-12 10:45:00,79.99,80.28,79.95,80.25,249000.0,46.2474,46.4151,46.2243,46.3977,249000.0
2011-05-12 10:50:00,80.27,80.29,79.94,80.05,205300.0,46.4093,46.4208,46.2185,46.2821,205300.0
2011-05-12 10:55:00,80.05,80.17,79.98,80.07,194800.0,46.2821,46.3515,46.2416,46.2936,194800.0
2011-05-12 11:00:00,80.07,80.25,79.95,80.24,259700.0,46.2936,46.3977,46.2243,46.3919,259700.0
2011-05-12 11:05:00,80.24,80.29,80.03,80.05,153400.0,46.3919,46.4208,46.2705,46.2821,153400.0
2011-05-12 11:10:00,80.05,80.18,80.03,80.1,293800.0,46.2821,46.3572,46.2705,46.311,293800.0
2011-05-12 11:15:00,80.12,80.17,79.93,79.98,249100.0,46.3225,46.3515,46.2127,46.2416,249100.0
2011-05-12 11:20:00,79.98,80.17,79.98,80.06,283600.0,46.2416,46.3515,46.2416,46.2879,283600.0
2011-05-12 11:25:00,80.07,80.37,80.06,80.24,320800.0,46.2936,46.4671,46.2879,46.3919,320800.0
2011-05-12 11:30:00,80.25,80.45,80.22,80.32,210000.0,46.3977,46.5133,46.3804,46.4382,210000.0
2011-05-12 11:35:00,80.32,80.45,80.3,80.44,125000.0,46.4382,46.5133,46.4266,46.5076,125000.0
2011-05-12 11:40:00,80.44,80.69,80.44,80.68,274400.0,46.5076,46.6521,46.5076,46.6463,274400.0
2011-05-12 11:45:00,80.7,80.73,80.45,80.53,188700.0,46.6579,46.6752,46.5133,46.5596,188700.0
2011-05-12 11:50:00,80.53,80.53,80.38,80.41,120600.0,46.5596,46.5596,46.4729,46.4902,120600.0
2011-05-12 11:55:00,80.4,80.45,80.13,80.19,136500.0,46.4844,46.5133,46.3283,46.363,136500.0
2011-05-12 12:00:00,80.2,80.4,80.18,80.38,138500.0,46.3688,46.4844,46.3572,46.4729,138500.0
2011-05-12 12:05:00,80.39,80.4,80.25,80.28,96800.0,46.4787,46.4844,46.3977,46.4151,96800.0
2011-05-12 12:10:00,80.28,80.28,80.08,80.13,220500.0,46.4151,46.4151,46.2994,46.3283,220500.0
2011-05-12 12:15:00,80.15,80.19,80.06,80.19,109300.0,46.3399,46.363,46.2879,46.363,109300.0
2011-05-12 12:20:00,80.19,80.46,80.17,80.45,128000.0,46.363,46.5191,46.3515,46.5133,128000.0
2011-05-12 12:25:00,80.45,80.5,80.41,80.49,70500.0,46.5133,46.5422,46.4902,46.5365,70500.0
2011-05-12 12:30:00,80.47,80.53,80.32,80.33,104200.0,46.5249,46.5596,46.4382,46.444,104200.0
2011-05-12 12:35:00,80.34,80.36,80.23,80.33,84600.0,46.4497,46.4613,46.3861,46.444,84600.0
2011-05-12 12:40:00,80.33,80.42,80.27,80.31,88600.0,46.444,46.496,46.4093,46.4324,88600.0
2011-05-12 12:45:00,80.31,80.45,80.31,80.39,98700.0,46.4324,46.5133,46.4324,46.4787,98700.0
2011-05-12 12:50:00,80.39,80.53,80.39,80.5,76700.0,46.4787,46.5596,46.4787,46.5422,76700.0
2011-05-12 12:55:00,80.5,80.74,80.48,80.71,264200.0,46.5422,46.681,46.5307,46.6637,264200.0
2011-05-12 13:00:00,80.72,81.11,80.72,81.11,345300.0,46.6694,46.8949,46.6694,46.8949,345300.0
2011-05-12 13:05:00,81.12,81.19,81.04,81.07,218000.0,46.9007,46.9412,46.8545,46.8718,218000.0
2011-05-12 13:10:00,81.07,81.28,81.03,81.26,198000.0,46.8718,46.9932,46.8487,46.9817,198000.0
2011-05-12 13:15:00,81.27,81.39,81.17,81.17,271600.0,46.9874,47.0568,46.9296,46.9296,271600.0
2011-05-12 13:20:00,81.18,81.41,81.17,81.34,228800.0,46.9354,47.0684,46.9296,47.0279,228800.0
2011-05-12 13:25:00,81.33,81.33,81.12,81.13,133000.0,47.0221,47.0221,46.9007,46.9065,133000.0
2011-05-12 13:30:00,81.13,81.17,81.04,81.13,99500.0,46.9065,46.9296,46.8545,46.9065,99500.0
2011-05-12 13:35:00,81.13,81.27,81.08,81.23,223600.0,46.9065,46.9874,46.8776,46.9643,223600.0
2011-05-12 13:40:00,81.24,81.28,81.03,81.03,103900.0,46.9701,46.9932,46.8487,46.8487,103900.0
2011-05-12 13:45:00,81.03,81.06,80.99,81.04,80600.0,46.8487,46.866,46.8255,46.8545,80600.0
2011-05-12 13:50:00,81.04,81.31,81.04,81.3,130200.0,46.8545,47.0106,46.8545,47.0048,130200.0
2011-05-12 13:55:00,81.29,81.33,81.22,81.3,116600.0,46.999,47.0221,46.9585,47.0048,116600.0
2011-05-12 14:00:00,81.32,81.43,81.31,81.4,208700.0,47.0163,47.0799,47.0106,47.0626,208700.0
2011-05-12 14:05:00,81.41,81.59,81.38,81.53,280100.0,47.0684,47.1724,47.051,47.1378,280100.0
2011-05-12 14:10:00,81.53,81.58,81.42,81.43,196000.0,47.1378,47.1667,47.0742,47.0799,196000.0
2011-05-12 14:15:00,81.42,81.43,81.04,81.1,352500.0,47.0742,47.0799,46.8545,46.8891,352500.0
2011-05-12 14:20:00,81.09,81.14,80.94,80.95,196100.0,46.8834,46.9123,46.7966,46.8024,196100.0
2011-05-12 14:25:00,80.95,81.07,80.92,81.06,190400.0,46.8024,46.8718,46.7851,46.866,190400.0
2011-05-12 14:30:00,81.05,81.1,80.94,81.06,151600.0,46.8602,46.8891,46.7966,46.866,151600.0
2011-05-12 14:35:00,81.07,81.1,81.01,81.01,102600.0,46.8718,46.8891,46.8371,46.8371,102600.0
2011-05-12 14:40:00,81.0,81.02,80.94,81.01,69000.0,46.8313,46.8429,46.7966,46.8371,69000.0
2011-05-12 14:45:00,81.01,81.1,80.96,81.0,126600.0,46.8371,46.8891,46.8082,46.8313,126600.0
2011-05-12 14:50:00,81.01,81.01,80.88,80.92,154100.0,46.8371,46.8371,46.762,46.7851,154100.0
2011-05-12 14:55:00,80.94,80.98,80.78,80.78,191300.0,46.7966,46.8198,46.7041,46.7041,191300.0
2011-05-12 15:00:00,80.78,80.81,80.71,80.76,307100.0,46.7041,46.7215,46.6637,46.6926,307100.0
2011-05-12 15:05:00,80.77,80.87,80.76,80.82,115800.0,46.6984,46.7562,46.6926,46.7273,115800.0
2011-05-12 15:10:00,80.82,80.88,80.77,80.77,118400.0,46.7273,46.762,46.6984,46.6984,118400.0
2011-05-12 15:15:00,80.78,81.06,80.75,81.0,166500.0,46.7041,46.866,46.6868,46.8313,166500.0
2011-05-12 15:20:00,80.99,81.11,80.93,81.0,217600.0,46.8255,46.8949,46.7909,46.8313,217600.0
2011-05-12 15:25:00,80.99,81.0,80.82,80.99,169300.0,46.8255,46.8313,46.7273,46.8255,169300.0
2011-05-12 15:30:00,80.99,81.02,80.78,80.85,236400.0,46.8255,46.8429,46.7041,46.7446,236400.0
2011-05-12 15:35:00,80.86,81.01,80.84,81.0,196100.0,46.7504,46.8371,46.7388,46.8313,196100.0
2011-05-12 15:40:00,80.99,81.23,80.92,81.19,493600.0,46.8255,46.9643,46.7851,46.9412,493600.0
2011-05-12 15:45:00,81.19,81.31,81.15,81.2,523200.0,46.9412,47.0106,46.9181,46.947,523200.0
2011-05-12 15:50:00,81.19,81.29,81.15,81.25,406400.0,46.9412,46.999,46.9181,46.9759,406400.0
2011-05-12 15:55:00,81.26,81.26,80.98,81.03,838900.0,46.9817,46.9817,46.8198,46.8487,838900.0
2011-05-13 09:30:00,81.29,81.41,81.12,81.15,362700.0,46.999,47.0684,46.9007,46.9181,362700.0
2011-05-13 09:35:00,81.17,81.28,81.06,81.2,238000.0,46.9296,46.9932,46.866,46.947,238000.0
2011-05-13 09:40:00,81.19,81.23,80.94,80.94,245500.0,46.9412,46.9643,46.7966,46.7966,245500.0
2011-05-13 09:45:00,80.94,80.97,80.77,80.78,276000.0,46.7966,46.814,46.6984,46.7041,276000.0
2011-05-13 09:50:00,80.78,80.98,80.7,80.93,213100.0,46.7041,46.8198,46.6579,46.7909,213100.0
2011-05-13 09:55:00,80.93,81.07,80.81,80.81,305400.0,46.7909,46.8718,46.7215,46.7215,305400.0
2011-05-13 10:00:00,80.81,81.01,80.7,80.82,331800.0,46.7215,46.8371,46.6579,46.7273,331800.0
2011-05-13 10:05:00,80.82,81.08,80.79,81.05,298100.0,46.7273,46.8776,46.7099,46.8602,298100.0
2011-05-13 10:10:00,81.05,81.36,81.05,81.29,322300.0,46.8602,47.0395,46.8602,46.999,322300.0
2011-05-13 10:15:00,81.3,81.49,81.29,81.45,286900.0,47.0048,47.1146,46.999,47.0915,286900.0
2011-05-13 10:20:00,81.47,81.48,81.16,81.23,250200.0,47.1031,47.1088,46.9238,46.9643,250200.0
2011-05-13 10:25:00,81.22,81.33,81.11,81.29,233500.0,46.9585,47.0221,46.8949,46.999,233500.0
2011-05-13 10:30:00,81.29,81.39,81.21,81.38,240100.0,46.999,47.0568,46.9527,47.051,240100.0
2011-05-13 10:35:00,81.38,81.7,81.37,81.66,254600.0,47.051,47.236,47.0453,47.2129,254600.0
2011-05-13 10:40:00,81.68,81.77,81.54,81.67,217900.0,47.2245,47.2765,47.1435,47.2187,217900.0
2011-05-13 10:45:00,81.67,81.76,81.58,81.74,138900.0,47.2187,47.2707,47.1667,47.2592,138900.0
2011-05-13 10:50:00,81.73,81.77,81.49,81.55,224100.0,47.2534,47.2765,47.1146,47.1493,224100.0
2011-05-13 10:55:00,81.56,81.59,81.21,81.27,202400.0,47.1551,47.1724,46.9527,46.9874,202400.0
2011-05-13 11:00:00,81.26,81.28,80.92,80.95,387400.0,46.9817,46.9932,46.7851,46.8024,387400.0
2011-05-13 11:05:00,80.95,81.1,80.8,81.01,365900.0,46.8024,46.8891,46.7157,46.8371,365900.0
2011-05-13 11:10:00,81.02,81.18,80.88,81.15,186400.0,46.8429,46.9354,46.762,46.9181,186400.0
2011-05-13 11:15:00,81.15,81.18,81.01,81.06,157400.0,46.9181,46.9354,46.8371,46.866,157400.0
2011-05-13 11:20:00,81.07,81.11,80.87,80.97,193700.0,46.8718,46.8949,46.7562,46.814,193700.0
2011-05-13 11:25:00,80.97,81.07,80.92,81.03,112400.0,46.814,46.8718,46.7851,46.8487,112400.0
2011-05-13 11:30:00,81.02,81.16,80.99,81.07,113500.0,46.8429,46.9238,46.8255,46.8718,113500.0
2011-05-13 11:35:00,81.08,81.22,81.08,81.15,105000.0,46.8776,46.9585,46.8776,46.9181,105000.0
2011-05-13 11:40:00,81.15,81.19,80.95,80.98,248400.0,46.9181,46.9412,46.8024,46.8198,248400.0
2011-05-13 11:45:00,80.99,81.0,80.75,80.78,294600.0,46.8255,46.8313,46.6868,46.7041,294600.0
2011-05-13 11:50:00,80.77,80.95,80.73,80.8,164100.0,46.6984,46.8024,46.6752,46.7157,164100.0
2011-05-13 11:55:00,80.8,80.84,80.69,80.7,316000.0,46.7157,46.7388,46.6521,46.6579,316000.0
2011-05-13 12:00:00,80.69,80.81,80.56,80.8,270300.0,46.6521,46.7215,46.5769,46.7157,270300.0
2011-05-13 12:05:00,80.79,80.79,80.37,80.37,293800.0,46.7099,46.7099,46.4671,46.4671,293800.0
2011-05-13 12:10:00,80.38,80.67,80.26,80.3,323500.0,46.4729,46.6405,46.4035,46.4266,323500.0
2011-05-13 12:15:00,80.27,80.58,80.22,80.56,228200.0,46.4093,46.5885,46.3804,46.5769,228200.0
2011-05-13 12:20:00,80.56,80.7,80.32,80.39,424300.0,46.5769,46.6579,46.4382,46.4787,424300.0
2011-05-13 12:25:00,80.38,80.76,80.35,80.74,163200.0,46.4729,46.6926,46.4555,46.681,163200.0
2011-05-13 12:30:00,80.75,80.92,80.66,80.82,226400.0,46.6868,46.7851,46.6348,46.7273,226400.0
2011-05-13 12:35:00,80.82,80.85,80.66,80.66,129500.0,46.7273,46.7446,46.6348,46.6348,129500.0
2011-05-13 12:40:00,80.66,80.82,80.59,80.76,167400.0,46.6348,46.7273,46.5943,46.6926,167400.0
2011-05-13 12:45:00,80.76,81.01,80.76,80.95,163700.0,46.6926,46.8371,46.6926,46.8024,163700.0
2011-05-13 12:50:00,80.96,80.96,80.74,80.79,169600.0,46.8082,46.8082,46.681,46.7099,169600.0
2011-05-13 12:55:00,80.8,80.82,80.57,80.64,115500.0,46.7157,46.7273,46.5827,46.6232,115500.0
2011-05-13 13:00:00,80.67,80.8,80.6,80.7,129100.0,46.6405,46.7157,46.6001,46.6579,129100.0
2011-05-13 13:05:00,80.71,80.76,80.57,80.64,93500.0,46.6637,46.6926,46.5827,46.6232,93500.0
2011-05-13 13:10:00,80.64,80.83,80.62,80.83,112600.0,46.6232,46.733,46.6116,46.733,112600.0
2011-05-13 13:15:00,80.82,80.84,80.7,80.8,77500.0,46.7273,46.7388,46.6579,46.7157,77500.0
2011-05-13 13:20:00,80.8,80.92,80.77,80.85,67500.0,46.7157,46.7851,46.6984,46.7446,67500.0
2011-05-13 13:25:00,80.85,80.87,80.67,80.73,56800.0,46.7446,46.7562,46.6405,46.6752,56800.0
2011-05-13 13:30:00,80.74,80.79,80.65,80.73,88100.0,46.681,46.7099,46.629,46.6752,88100.0
2011-05-13 13:35:00,80.72,80.74,80.55,80.58,138600.0,46.6694,46.681,46.5712,46.5885,138600.0
2011-05-13 13:40:00,80.59,80.66,80.52,80.65,103100.0,46.5943,46.6348,46.5538,46.629,103100.0
2011-05-13 13:45:00,80.65,80.73,80.61,80.62,68300.0,46.629,46.6752,46.6058,46.6116,68300.0
2011-05-13 13:50:00,80.62,80.65,80.42,80.43,110800.0,46.6116,46.629,46.496,46.5018,110800.0
2011-05-13 13:55:00,80.44,80.63,80.44,80.63,61000.0,46.5076,46.6174,46.5076,46.6174,61000.0
2011-05-13 14:00:00,80.63,80.66,80.52,80.63,75400.0,46.6174,46.6348,46.5538,46.6174,75400.0
2011-05-13 14:05:00,80.64,80.79,80.61,80.77,115500.0,46.6232,46.7099,46.6058,46.6984,115500.0
2011-05-13 14:10:00,80.76,80.85,80.67,80.85,97800.0,46.6926,46.7446,46.6405,46.7446,97800.0
2011-05-13 14:15:00,80.84,80.95,80.8,80.87,126800.0,46.7388,46.8024,46.7157,46.7562,126800.0
2011-05-13 14:20:00,80.88,81.18,80.88,81.15,181600.0,46.762,46.9354,46.762,46.9181,181600.0
2011-05-13 14:25:00,81.17,81.17,80.98,81.01,104300.0,46.9296,46.9296,46.8198,46.8371,104300.0
2011-05-13 14:30:00,81.01,81.12,80.99,81.02,115500.0,46.8371,46.9007,46.8255,46.8429,115500.0
2011-05-13 14:35:00,81.0,81.0,80.89,80.97,85900.0,46.8313,46.8313,46.7677,46.814,85900.0
2011-05-13 14:40:00,80.96,81.01,80.81,80.82,51200.0,46.8082,46.8371,46.7215,46.7273,51200.0
2011-05-13 14:45:00,80.83,80.89,80.79,80.83,87300.0,46.733,46.7677,46.7099,46.733,87300.0
2011-05-13 14:50:00,80.84,80.95,80.8,80.89,69300.0,46.7388,46.8024,46.7157,46.7677,69300.0
2011-05-13 14:55:00,80.89,80.9,80.75,80.88,142900.0,46.7677,46.7735,46.6868,46.762,142900.0
2011-05-13 15:00:00,80.9,80.92,80.82,80.83,66200.0,46.7735,46.7851,46.7273,46.733,66200.0
2011-05-13 15:05:00,80.84,80.98,80.84,80.98,79200.0,46.7388,46.8198,46.7388,46.8198,79200.0
2011-05-13 15:10:00,80.98,81.17,80.97,81.17,143800.0,46.8198,46.9296,46.814,46.9296,143800.0
2011-05-13 15:15:00,81.16,81.17,80.95,80.96,218800.0,46.9238,46.9296,46.8024,46.8082,218800.0
2011-05-13 15:20:00,80.96,81.04,80.89,81.02,123800.0,46.8082,46.8545,46.7677,46.8429,123800.0
2011-05-13 15:25:00,81.02,81.02,80.81,80.9,196500.0,46.8429,46.8429,46.7215,46.7735,196500.0
2011-05-13 15:30:00,80.89,81.02,80.89,80.92,188400.0,46.7677,46.8429,46.7677,46.7851,188400.0
2011-05-13 15:35:00,80.93,81.02,80.84,80.89,302100.0,46.7909,46.8429,46.7388,46.7677,302100.0
2011-05-13 15:40:00,80.89,80.91,80.81,80.87,248900.0,46.7677,46.7793,46.7215,46.7562,248900.0
2011-05-13 15:45:00,80.88,80.92,80.79,80.91,310600.0,46.762,46.7851,46.7099,46.7793,310600.0
2011-05-13 15:50:00,80.9,80.9,80.74,80.83,363200.0,46.7735,46.7735,46.681,46.733,363200.0
2011-05-13 15:55:00,80.83,80.94,80.82,80.87,538800.0,46.733,46.7966,46.7273,46.7562,538800.0
2011-05-16 09:30:00,80.3,80.49,80.21,80.29,511000.0,46.4266,46.5365,46.3746,46.4208,511000.0
2011-05-16 09:35:00,80.28,80.57,80.18,80.43,369200.0,46.4151,46.5827,46.3572,46.5018,369200.0
2011-05-16 09:40:00,80.43,80.57,80.33,80.43,213000.0,46.5018,46.5827,46.444,46.5018,213000.0
2011-05-16 09:45:00,80.43,80.56,80.28,80.42,247900.0,46.5018,46.5769,46.4151,46.496,247900.0
2011-05-16 09:50:00,80.43,80.58,80.29,80.44,225300.0,46.5018,46.5885,46.4208,46.5076,225300.0
2011-05-16 09:55:00,80.46,80.47,80.35,80.38,190000.0,46.5191,46.5249,46.4555,46.4729,190000.0
2011-05-16 10:00:00,80.38,80.65,80.31,80.52,177200.0,46.4729,46.629,46.4324,46.5538,177200.0
2011-05-16 10:05:00,80.53,80.68,80.44,80.56,196300.0,46.5596,46.6463,46.5076,46.5769,196300.0
2011-05-16 10:10:00,80.55,80.61,80.4,80.47,157200.0,46.5712,46.6058,46.4844,46.5249,157200.0
2011-05-16 10:15:00,80.47,80.61,80.44,80.54,258200.0,46.5249,46.6058,46.5076,46.5654,258200.0
2011-05-16 10:20:00,80.55,80.57,80.45,80.46,253000.0,46.5712,46.5827,46.5133,46.5191,253000.0
2011-05-16 10:25:00,80.45,80.6,80.45,80.59,241700.0,46.5133,46.6001,46.5133,46.5943,241700.0
2011-05-16 10:30:00,80.6,80.75,80.53,80.7,148500.0,46.6001,46.6868,46.5596,46.6579,148500.0
2011-05-16 10:35:00,80.72,80.81,80.69,80.75,190600.0,46.6694,46.7215,46.6521,46.6868,190600.0
2011-05-16 10:40:00,80.75,80.9,80.7,80.88,171400.0,46.6868,46.7735,46.6579,46.762,171400.0
2011-05-16 10:45:00,80.88,80.91,80.8,80.83,190500.0,46.762,46.7793,46.7157,46.733,190500.0
2011-05-16 10:50:00,80.83,81.08,80.82,81.02,153100.0,46.733,46.8776,46.7273,46.8429,153100.0
2011-05-16 10:55:00,81.02,81.08,80.93,81.03,187300.0,46.8429,46.8776,46.7909,46.8487,187300.0
2011-05-16 11:00:00,81.03,81.17,81.01,81.15,142800.0,46.8487,46.9296,46.8371,46.9181,142800.0
2011-05-16 11:05:00,81.15,81.27,81.07,81.19,223900.0,46.9181,46.9874,46.8718,46.9412,223900.0
2011-05-16 11:10:00,81.2,81.23,80.87,80.89,215400.0,46.947,46.9643,46.7562,46.7677,215400.0
2011-05-16 11:15:00,80.88,81.0,80.85,80.95,168100.0,46.762,46.8313,46.7446,46.8024,168100.0
2011-05-16 11:20:00,80.93,80.95,80.84,80.93,202000.0,46.7909,46.8024,46.7388,46.7909,202000.0
2011-05-16 11:25:00,80.94,80.98,80.84,80.85,170000.0,46.7966,46.8198,46.7388,46.7446,170000.0
2011-05-16 11:30:00,80.83,80.85,80.76,80.78,100900.0,46.733,46.7446,46.6926,46.7041,100900.0
2011-05-16 11:35:00,80.77,80.93,80.77,80.89,96100.0,46.6984,46.7909,46.6984,46.7677,96100.0
2011-05-16 11:40:00,80.9,80.99,80.88,80.88,90300.0,46.7735,46.8255,46.762,46.762,90300.0
2011-05-16 11:45:00,80.88,80.91,80.77,80.78,159200.0,46.762,46.7793,46.6984,46.7041,159200.0
2011-05-16 11:50:00,80.78,80.85,80.73,80.75,107400.0,46.7041,46.7446,46.6752,46.6868,107400.0
2011-05-16 11:55:00,80.76,80.9,80.75,80.9,86900.0,46.6926,46.7735,46.6868,46.7735,86900.0
2011-05-16 12:00:00,80.89,80.9,80.87,80.89,119100.0,46.7677,46.7735,46.7562,46.7677,119100.0
2011-05-16 12:05:00,80.89,80.89,80.75,80.78,87300.0,46.7677,46.7677,46.6868,46.7041,87300.0
2011-05-16 12:10:00,80.78,80.83,80.73,80.77,130400.0,46.7041,46.733,46.6752,46.6984,130400.0
2011-05-16 12:15:00,80.76,80.83,80.74,80.79,76200.0,46.6926,46.733,46.681,46.7099,76200.0
2011-05-16 12:20:00,80.8,80.8,80.76,80.79,65500.0,46.7157,46.7157,46.6926,46.7099,65500.0
2011-05-16 12:25:00,80.79,80.83,80.72,80.73,65600.0,46.7099,46.733,46.6694,46.6752,65600.0
2011-05-16 12:30:00,80.73,80.9,80.71,80.84,83100.0,46.6752,46.7735,46.6637,46.7388,83100.0
2011-05-16 12:35:00,80.84,80.94,80.81,80.93,105700.0,46.7388,46.7966,46.7215,46.7909,105700.0
2011-05-16 12:40:00,80.93,80.98,80.83,80.84,86700.0,46.7909,46.8198,46.733,46.7388,86700.0
2011-05-16 12:45:00,80.82,80.89,80.78,80.85,85700.0,46.7273,46.7677,46.7041,46.7446,85700.0
2011-05-16 12:50:00,80.85,80.85,80.64,80.65,143200.0,46.7446,46.7446,46.6232,46.629,143200.0
2011-05-16 12:55:00,80.65,80.65,80.51,80.57,99600.0,46.629,46.629,46.548,46.5827,99600.0
2011-05-16 13:00:00,80.57,80.57,80.38,80.49,247900.0,46.5827,46.5827,46.4729,46.5365,247900.0
2011-05-16 13:05:00,80.48,80.53,80.37,80.43,153600.0,46.5307,46.5596,46.4671,46.5018,153600.0
2011-05-16 13:10:00,80.43,80.5,80.36,80.48,171900.0,46.5018,46.5422,46.4613,46.5307,171900.0
2011-05-16 13:15:00,80.48,80.57,80.39,80.57,106300.0,46.5307,46.5827,46.4787,46.5827,106300.0
2011-05-16 13:20:00,80.57,80.6,80.49,80.5,137200.0,46.5827,46.6001,46.5365,46.5422,137200.0
2011-05-16 13:25:00,80.5,80.54,80.45,80.5,101400.0,46.5422,46.5654,46.5133,46.5422,101400.0
2011-05-16 13:30:00,80.5,80.6,80.47,80.56,86400.0,46.5422,46.6001,46.5249,46.5769,86400.0
2011-05-16 13:35:00,80.55,80.73,80.54,80.7,93100.0,46.5712,46.6752,46.5654,46.6579,93100.0
2011-05-16 13:40:00,80.7,80.81,80.67,80.79,73100.0,46.6579,46.7215,46.6405,46.7099,73100.0
2011-05-16 13:45:00,80.79,80.88,80.75,80.79,68600.0,46.7099,46.762,46.6868,46.7099,68600.0
2011-05-16 13:50:00,80.77,80.81,80.68,80.69,89500.0,46.6984,46.7215,46.6463,46.6521,89500.0
2011-05-16 13:55:00,80.68,80.79,80.66,80.71,87000.0,46.6463,46.7099,46.6348,46.6637,87000.0
2011-05-16 14:00:00,80.71,80.73,80.65,80.73,65700.0,46.6637,46.6752,46.629,46.6752,65700.0
2011-05-16 14:05:00,80.73,80.92,80.73,80.84,154900.0,46.6752,46.7851,46.6752,46.7388,154900.0
2011-05-16 14:10:00,80.84,80.9,80.82,80.84,80200.0,46.7388,46.7735,46.7273,46.7388,80200.0
2011-05-16 14:15:00,80.83,80.87,80.72,80.76,110200.0,46.733,46.7562,46.6694,46.6926,110200.0
2011-05-16 14:20:00,80.76,80.76,80.56,80.63,126500.0,46.6926,46.6926,46.5769,46.6174,126500.0
2011-05-16 14:25:00,80.63,80.63,80.44,80.44,92000.0,46.6174,46.6174,46.5076,46.5076,92000.0
2011-05-16 14:30:00,80.43,80.57,80.43,80.45,111200.0,46.5018,46.5827,46.5018,46.5133,111200.0
2011-05-16 14:35:00,80.45,80.49,80.36,80.49,154400.0,46.5133,46.5365,46.4613,46.5365,154400.0
2011-05-16 14:40:00,80.48,80.59,80.37,80.54,141900.0,46.5307,46.5943,46.4671,46.5654,141900.0
2011-05-16 14:45:00,80.54,80.63,80.5,80.62,138100.0,46.5654,46.6174,46.5422,46.6116,138100.0
2011-05-16 14:50:00,80.62,80.67,80.52,80.54,105000.0,46.6116,46.6405,46.5538,46.5654,105000.0
2011-05-16 14:55:00,80.54,80.66,80.54,80.54,119400.0,46.5654,46.6348,46.5654,46.5654,119400.0
2011-05-16 15:00:00,80.54,80.71,80.54,80.7,108000.0,46.5654,46.6637,46.5654,46.6579,108000.0
2011-05-16 15:05:00,80.7,80.87,80.69,80.75,170600.0,46.6579,46.7562,46.6521,46.6868,170600.0
2011-05-16 15:10:00,80.75,80.78,80.56,80.6,168600.0,46.6868,46.7041,46.5769,46.6001,168600.0
2011-05-16 15:15:00,80.6,80.67,80.55,80.59,111700.0,46.6001,46.6405,46.5712,46.5943,111700.0
2011-05-16 15:20:00,80.58,80.59,80.47,80.51,184900.0,46.5885,46.5943,46.5249,46.548,184900.0
2011-05-16 15:25:00,80.5,80.56,80.42,80.45,165500.0,46.5422,46.5769,46.496,46.5133,165500.0
2011-05-16 15:30:00,80.46,80.58,80.43,80.58,169200.0,46.5191,46.5885,46.5018,46.5885,169200.0
2011-05-16 15:35:00,80.58,80.59,80.42,80.45,268400.0,46.5885,46.5943,46.496,46.5133,268400.0
2011-05-16 15:40:00,80.44,80.45,80.18,80.22,339800.0,46.5076,46.5133,46.3572,46.3804,339800.0
2011-05-16 15:45:00,80.22,80.29,80.12,80.25,507700.0,46.3804,46.4208,46.3225,46.3977,507700.0
2011-05-16 15:50:00,80.25,80.48,80.2,80.44,475700.0,46.3977,46.5307,46.3688,46.5076,475700.0
2011-05-16 15:55:00,80.42,80.43,80.26,80.26,988200.0,46.496,46.5018,46.4035,46.4035,988200.0
2011-05-17 09:30:00,79.99,80.17,79.81,80.1,441900.0,46.2474,46.3515,46.1433,46.311,441900.0
2011-05-17 09:35:00,80.1,80.11,79.8,79.82,266800.0,46.311,46.3168,46.1375,46.1491,266800.0
2011-05-17 09:40:00,79.81,79.81,79.6,79.72,461700.0,46.1433,46.1433,46.0219,46.0913,461700.0
2011-05-17 09:45:00,79.73,80.07,79.73,80.02,334200.0,46.0971,46.2936,46.0971,46.2647,334200.0
2011-05-17 09:50:00,80.0,80.15,79.94,80.13,188900.0,46.2532,46.3399,46.2185,46.3283,188900.0
2011-05-17 09:55:00,80.13,80.47,80.11,80.32,216000.0,46.3283,46.5249,46.3168,46.4382,216000.0
2011-05-17 10:00:00,80.31,80.31,79.96,80.11,314500.0,46.4324,46.4324,46.23,46.3168,314500.0
2011-05-17 10:05:00,80.12,80.24,79.98,80.13,256700.0,46.3225,46.3919,46.2416,46.3283,256700.0
2011-05-17 10:10:00,80.13,80.24,80.05,80.1,163700.0,46.3283,46.3919,46.2821,46.311,163700.0
2011-05-17 10:15:00,80.1,80.66,80.09,80.54,282800.0,46.311,46.6348,46.3052,46.5654,282800.0
2011-05-17 10:20:00,80.57,80.64,80.5,80.57,161900.0,46.5827,46.6232,46.5422,46.5827,161900.0
2011-05-17 10:25:00,80.58,80.79,80.55,80.71,238100.0,46.5885,46.7099,46.5712,46.6637,238100.0
2011-05-17 10:30:00,80.71,80.74,80.46,80.49,148400.0,46.6637,46.681,46.5191,46.5365,148400.0
2011-05-17 10:35:00,80.5,80.57,80.46,80.54,144500.0,46.5422,46.5827,46.5191,46.5654,144500.0
2011-05-17 10:40:00,80.55,80.58,80.4,80.44,197600.0,46.5712,46.5885,46.4844,46.5076,197600.0
2011-05-17 10:45:00,80.44,80.44,80.27,80.36,248800.0,46.5076,46.5076,46.4093,46.4613,248800.0
2011-05-17 10:50:00,80.36,80.4,80.25,80.32,161500.0,46.4613,46.4844,46.3977,46.4382,161500.0
2011-05-17 10:55:00,80.32,80.43,80.13,80.26,179600.0,46.4382,46.5018,46.3283,46.4035,179600.0
2011-05-17 11:00:00,80.26,80.26,79.96,80.15,286900.0,46.4035,46.4035,46.23,46.3399,286900.0
2011-05-17 11:05:00,80.14,80.15,79.82,79.94,366600.0,46.3341,46.3399,46.1491,46.2185,366600.0
2011-05-17 11:10:00,79.95,80.08,79.88,80.02,292800.0,46.2243,46.2994,46.1838,46.2647,292800.0
2011-05-17 11:15:00,80.02,80.07,79.75,79.88,214300.0,46.2647,46.2936,46.1086,46.1838,214300.0
2011-05-17 11:20:00,79.88,80.05,79.86,79.89,189400.0,46.1838,46.2821,46.1722,46.1896,189400.0
2011-05-17 11:25:00,79.88,80.0,79.81,79.98,154300.0,46.1838,46.2532,46.1433,46.2416,154300.0
2011-05-17 11:30:00,79.97,80.06,79.76,79.78,186400.0,46.2358,46.2879,46.1144,46.126,186400.0
2011-05-17 11:35:00,79.78,79.94,79.74,79.77,253200.0,46.126,46.2185,46.1028,46.1202,253200.0
2011-05-17 11:40:00,79.76,80.0,79.76,79.95,135800.0,46.1144,46.2532,46.1144,46.2243,135800.0
2011-05-17 11:45:00,79.95,80.12,79.95,80.08,174600.0,46.2243,46.3225,46.2243,46.2994,174600.0
2011-05-17 11:50:00,80.09,80.2,80.0,80.0,111800.0,46.3052,46.3688,46.2532,46.2532,111800.0
2011-05-17 11:55:00,80.01,80.25,80.0,80.15,150800.0,46.2589,46.3977,46.2532,46.3399,150800.0
2011-05-17 12:00:00,80.15,80.21,80.03,80.07,166300.0,46.3399,46.3746,46.2705,46.2936,166300.0
2011-05-17 12:05:00,80.08,80.11,79.87,79.87,164600.0,46.2994,46.3168,46.178,46.178,164600.0
2011-05-17 12:10:00,79.87,80.06,79.86,80.03,145800.0,46.178,46.2879,46.1722,46.2705,145800.0
2011-05-17 12:15:00,80.04,80.1,79.95,79.98,117300.0,46.2763,46.311,46.2243,46.2416,117300.0
2011-05-17 12:20:00,79.96,80.14,79.94,80.12,119300.0,46.23,46.3341,46.2185,46.3225,119300.0
2011-05-17 12:25:00,80.12,80.14,80.04,80.11,171300.0,46.3225,46.3341,46.2763,46.3168,171300.0
2011-05-17 12:30:00,80.11,80.23,80.06,80.19,134900.0,46.3168,46.3861,46.2879,46.363,134900.0
2011-05-17 12:35:00,80.2,80.26,80.14,80.24,102000.0,46.3688,46.4035,46.3341,46.3919,102000.0
2011-05-17 12:40:00,80.25,80.39,80.25,80.33,128600.0,46.3977,46.4787,46.3977,46.444,128600.0
2011-05-17 12:45:00,80.32,80.36,80.03,80.1,307000.0,46.4382,46.4613,46.2705,46.311,307000.0
2011-05-17 12:50:00,80.1,80.15,80.04,80.05,272700.0,46.311,46.3399,46.2763,46.2821,272700.0
2011-05-17 12:55:00,80.04,80.12,79.97,80.09,104900.0,46.2763,46.3225,46.2358,46.3052,104900.0
2011-05-17 13:00:00,80.08,80.14,79.98,80.08,71700.0,46.2994,46.3341,46.2416,46.2994,71700.0
2011-05-17 13:05:00,80.08,80.19,80.06,80.17,85600.0,46.2994,46.363,46.2879,46.3515,85600.0
2011-05-17 13:10:00,80.17,80.24,80.06,80.19,71100.0,46.3515,46.3919,46.2879,46.363,71100.0
2011-05-17 13:15:00,80.2,80.31,80.19,80.19,59300.0,46.3688,46.4324,46.363,46.363,59300.0
2011-05-17 13:20:00,80.19,80.23,80.1,80.2,83000.0,46.363,46.3861,46.311,46.3688,83000.0
2011-05-17 13:25:00,80.22,80.43,80.18,80.41,116200.0,46.3804,46.5018,46.3572,46.4902,116200.0
2011-05-17 13:30:00,80.41,80.58,80.39,80.41,244700.0,46.4902,46.5885,46.4787,46.4902,244700.0
2011-05-17 13:35:00,80.41,80.44,80.34,80.34,126000.0,46.4902,46.5076,46.4497,46.4497,126000.0
2011-05-17 13:40:00,80.34,80.45,80.3,80.45,91000.0,46.4497,46.5133,46.4266,46.5133,91000.0
2011-05-17 13:45:00,80.44,80.6,80.43,80.53,137500.0,46.5076,46.6001,46.5018,46.5596,137500.0
2011-05-17 13:50:00,80.54,80.54,80.36,80.36,174500.0,46.5654,46.5654,46.4613,46.4613,174500.0
2011-05-17 13:55:00,80.35,80.45,80.31,80.39,146800.0,46.4555,46.5133,46.4324,46.4787,146800.0
2011-05-17 14:00:00,80.4,80.62,80.38,80.59,230000.0,46.4844,46.6116,46.4729,46.5943,230000.0
2011-05-17 14:05:00,80.59,80.65,80.5,80.52,179000.0,46.5943,46.629,46.5422,46.5538,179000.0
2011-05-17 14:10:00,80.51,80.56,80.32,80.32,103200.0,46.548,46.5769,46.4382,46.4382,103200.0
2011-05-17 14:15:00,80.34,80.39,80.22,80.27,137600.0,46.4497,46.4787,46.3804,46.4093,137600.0
2011-05-17 14:20:00,80.28,80.3,80.12,80.13,122500.0,46.4151,46.4266,46.3225,46.3283,122500.0
2011-05-17 14:25:00,80.14,80.27,80.1,80.14,119200.0,46.3341,46.4093,46.311,46.3341,119200.0
2011-05-17 14:30:00,80.15,80.22,80.12,80.17,126700.0,46.3399,46.3804,46.3225,46.3515,126700.0
2011-05-17 14:35:00,80.17,80.24,80.11,80.2,129700.0,46.3515,46.3919,46.3168,46.3688,129700.0
2011-05-17 14:40:00,80.21,80.22,79.94,79.94,224600.0,46.3746,46.3804,46.2185,46.2185,224600.0
2011-05-17 14:45:00,79.94,80.14,79.88,80.11,416300.0,46.2185,46.3341,46.1838,46.3168,416300.0
2011-05-17 14:50:00,80.12,80.28,80.11,80.21,257400.0,46.3225,46.4151,46.3168,46.3746,257400.0
2011-05-17 14:55:00,80.2,80.42,80.16,80.4,255500.0,46.3688,46.496,46.3457,46.4844,255500.0
2011-05-17 15:00:00,80.4,80.47,80.3,80.34,195900.0,46.4844,46.5249,46.4266,46.4497,195900.0
2011-05-17 15:05:00,80.33,80.37,80.11,80.15,275100.0,46.444,46.4671,46.3168,46.3399,275100.0
2011-05-17 15:10:00,80.15,80.31,80.14,80.23,210100.0,46.3399,46.4324,46.3341,46.3861,210100.0
2011-05-17 15:15:00,80.23,80.27,80.11,80.24,408900.0,46.3861,46.4093,46.3168,46.3919,408900.0
2011-05-17 15:20:00,80.24,80.39,80.14,80.19,289900.0,46.3919,46.4787,46.3341,46.363,289900.0
2011-05-17 15:25:00,80.19,80.24,80.08,80.14,210300.0,46.363,46.3919,46.2994,46.3341,210300.0
2011-05-17 15:30:00,80.14,80.39,80.14,80.38,210300.0,46.3341,46.4787,46.3341,46.4729,210300.0
2011-05-17 15:35:00,80.38,80.55,80.33,80.47,214300.0,46.4729,46.5712,46.444,46.5249,214300.0
2011-05-17 15:40:00,80.47,80.51,80.32,80.33,252600.0,46.5249,46.548,46.4382,46.444,252600.0
2011-05-17 15:45:00,80.32,80.61,80.32,80.52,344500.0,46.4382,46.6058,46.4382,46.5538,344500.0
2011-05-17 15:50:00,80.53,80.54,80.25,80.39,300100.0,46.5596,46.5654,46.3977,46.4787,300100.0
2011-05-17 15:55:00,80.4,80.45,80.3,80.43,425900.0,46.4844,46.5133,46.4266,46.5018,425900.0
2011-05-18 09:30:00,80.79,80.89,80.43,80.55,441900.0,46.7099,46.7677,46.5018,46.5712,441900.0
2011-05-18 09:35:00,80.56,80.74,80.48,80.7,192600.0,46.5769,46.681,46.5307,46.6579,192600.0
2011-05-18 09:40:00,80.73,81.06,80.7,81.04,240100.0,46.6752,46.866,46.6579,46.8545,240100.0
2011-05-18 09:45:00,81.05,81.17,80.94,81.09,224200.0,46.8602,46.9296,46.7966,46.8834,224200.0
2011-05-18 09:50:00,81.08,81.11,80.87,80.99,299600.0,46.8776,46.8949,46.7562,46.8255,299600.0
2011-05-18 09:55:00,81.0,81.04,80.77,80.81,291500.0,46.8313,46.8545,46.6984,46.7215,291500.0
2011-05-18 10:00:00,80.82,81.0,80.74,80.97,273800.0,46.7273,46.8313,46.681,46.814,273800.0
2011-05-18 10:05:00,80.97,81.13,80.88,81.08,170300.0,46.814,46.9065,46.762,46.8776,170300.0
2011-05-18 10:10:00,81.08,81.13,80.97,81.06,155900.0,46.8776,46.9065,46.814,46.866,155900.0
2011-05-18 10:15:00,81.07,81.12,80.95,81.02,269100.0,46.8718,46.9007,46.8024,46.8429,269100.0
2011-05-18 10:20:00,81.02,81.02,80.84,80.9,108800.0,46.8429,46.8429,46.7388,46.7735,108800.0
2011-05-18 10:25:00,80.9,81.05,80.9,81.02,88700.0,46.7735,46.8602,46.7735,46.8429,88700.0
2011-05-18 10:30:00,81.02,81.15,81.0,81.15,313900.0,46.8429,46.9181,46.8313,46.9181,313900.0
2011-05-18 10:35:00,81.15,81.46,81.14,81.46,372300.0,46.9181,47.0973,46.9123,47.0973,372300.0
2011-05-18 10:40:00,81.46,81.54,81.39,81.53,290600.0,47.0973,47.1435,47.0568,47.1378,290600.0
2011-05-18 10:45:00,81.52,81.74,81.51,81.67,369100.0,47.132,47.2592,47.1262,47.2187,369100.0
2011-05-18 10:50:00,81.67,81.7,81.55,81.59,193100.0,47.2187,47.236,47.1493,47.1724,193100.0
2011-05-18 10:55:00,81.59,81.6,81.46,81.56,222500.0,47.1724,47.1782,47.0973,47.1551,222500.0
2011-05-18 11:00:00,81.55,81.74,81.55,81.7,295200.0,47.1493,47.2592,47.1493,47.236,295200.0
2011-05-18 11:05:00,81.7,81.79,81.54,81.55,256300.0,47.236,47.2881,47.1435,47.1493,256300.0
2011-05-18 11:10:00,81.54,81.55,81.4,81.51,145100.0,47.1435,47.1493,47.0626,47.1262,145100.0
2011-05-18 11:15:00,81.51,81.52,81.41,81.48,80400.0,47.1262,47.132,47.0684,47.1088,80400.0
2011-05-18 11:20:00,81.48,81.49,81.36,81.36,116000.0,47.1088,47.1146,47.0395,47.0395,116000.0
2011-05-18 11:25:00,81.37,81.49,81.35,81.47,92600.0,47.0453,47.1146,47.0337,47.1031,92600.0
2011-05-18 11:30:00,81.48,81.53,81.39,81.46,104900.0,47.1088,47.1378,47.0568,47.0973,104900.0
2011-05-18 11:35:00,81.46,81.54,81.44,81.48,97000.0,47.0973,47.1435,47.0857,47.1088,97000.0
2011-05-18 11:40:00,81.47,81.52,81.42,81.42,144200.0,47.1031,47.132,47.0742,47.0742,144200.0
2011-05-18 11:45:00,81.42,81.53,81.4,81.52,234300.0,47.0742,47.1378,47.0626,47.132,234300.0
2011-05-18 11:50:00,81.52,81.6,81.49,81.56,130400.0,47.132,47.1782,47.1146,47.1551,130400.0
2011-05-18 11:55:00,81.56,81.62,81.51,81.58,89600.0,47.1551,47.1898,47.1262,47.1667,89600.0
2011-05-18 12:00:00,81.6,81.68,81.6,81.67,105600.0,47.1782,47.2245,47.1782,47.2187,105600.0
2011-05-18 12:05:00,81.66,81.67,81.55,81.6,156900.0,47.2129,47.2187,47.1493,47.1782,156900.0
2011-05-18 12:10:00,81.6,81.66,81.54,81.62,94200.0,47.1782,47.2129,47.1435,47.1898,94200.0
2011-05-18 12:15:00,81.62,81.72,81.62,81.69,85600.0,47.1898,47.2476,47.1898,47.2303,85600.0
2011-05-18 12:20:00,81.69,81.7,81.58,81.64,68100.0,47.2303,47.236,47.1667,47.2014,68100.0
2011-05-18 12:25:00,81.64,81.75,81.58,81.74,99600.0,47.2014,47.265,47.1667,47.2592,99600.0
2011-05-18 12:30:00,81.73,81.78,81.72,81.73,141200.0,47.2534,47.2823,47.2476,47.2534,141200.0
2011-05-18 12:35:00,81.74,81.75,81.69,81.7,72300.0,47.2592,47.265,47.2303,47.236,72300.0
2011-05-18 12:40:00,81.69,81.78,81.66,81.75,73600.0,47.2303,47.2823,47.2129,47.265,73600.0
2011-05-18 12:45:00,81.75,81.79,81.73,81.79,130200.0,47.265,47.2881,47.2534,47.2881,130200.0
2011-05-18 12:50:00,81.79,81.8,81.71,81.72,130600.0,47.2881,47.2939,47.2418,47.2476,130600.0
2011-05-18 12:55:00,81.72,81.85,81.71,81.79,173200.0,47.2476,47.3228,47.2418,47.2881,173200.0
2011-05-18 13:00:00,81.79,82.06,81.79,82.02,199700.0,47.2881,47.4442,47.2881,47.4211,199700.0
2011-05-18 13:05:00,82.03,82.08,81.96,82.02,211300.0,47.4268,47.4557,47.3864,47.4211,211300.0
2011-05-18 13:10:00,82.02,82.06,81.96,81.97,142100.0,47.4211,47.4442,47.3864,47.3922,142100.0
2011-05-18 13:15:00,81.97,81.99,81.89,81.89,122900.0,47.3922,47.4037,47.3459,47.3459,122900.0
2011-05-18 13:20:00,81.89,81.89,81.79,81.8,145000.0,47.3459,47.3459,47.2881,47.2939,145000.0
2011-05-18 13:25:00,81.8,81.86,81.77,81.82,163200.0,47.2939,47.3286,47.2765,47.3054,163200.0
2011-05-18 13:30:00,81.82,81.88,81.8,81.84,75200.0,47.3054,47.3401,47.2939,47.317,75200.0
2011-05-18 13:35:00,81.83,81.89,81.83,81.85,71000.0,47.3112,47.3459,47.3112,47.3228,71000.0
2011-05-18 13:40:00,81.85,81.9,81.84,81.85,128600.0,47.3228,47.3517,47.317,47.3228,128600.0
2011-05-18 13:45:00,81.85,81.99,81.85,81.98,134000.0,47.3228,47.4037,47.3228,47.3979,134000.0
2011-05-18 13:50:00,81.99,82.14,81.97,82.08,140100.0,47.4037,47.4904,47.3922,47.4557,140100.0
2011-05-18 13:55:00,82.1,82.27,82.1,82.15,240900.0,47.4673,47.5656,47.4673,47.4962,240900.0
2011-05-18 14:00:00,82.15,82.17,81.94,81.98,244900.0,47.4962,47.5078,47.3748,47.3979,244900.0
2011-05-18 14:05:00,81.98,82.24,81.98,82.06,233800.0,47.3979,47.5483,47.3979,47.4442,233800.0
2011-05-18 14:10:00,82.07,82.14,81.95,81.95,144400.0,47.45,47.4904,47.3806,47.3806,144400.0
2011-05-18 14:15:00,81.96,81.97,81.75,81.79,364100.0,47.3864,47.3922,47.265,47.2881,364100.0
2011-05-18 14:20:00,81.8,81.9,81.53,81.57,260700.0,47.2939,47.3517,47.1378,47.1609,260700.0
2011-05-18 14:25:00,81.56,81.65,81.48,81.62,124500.0,47.1551,47.2071,47.1088,47.1898,124500.0
2011-05-18 14:30:00,81.61,81.71,81.6,81.71,94300.0,47.184,47.2418,47.1782,47.2418,94300.0
2011-05-18 14:35:00,81.71,81.76,81.51,81.51,149000.0,47.2418,47.2707,47.1262,47.1262,149000.0
2011-05-18 14:40:00,81.51,81.7,81.51,81.67,122200.0,47.1262,47.236,47.1262,47.2187,122200.0
2011-05-18 14:45:00,81.67,81.73,81.58,81.59,127700.0,47.2187,47.2534,47.1667,47.1724,127700.0
2011-05-18 14:50:00,81.6,81.64,81.56,81.61,84700.0,47.1782,47.2014,47.1551,47.184,84700.0
2011-05-18 14:55:00,81.61,81.65,81.53,81.59,173300.0,47.184,47.2071,47.1378,47.1724,173300.0
2011-05-18 15:00:00,81.59,81.7,81.55,81.7,118400.0,47.1724,47.236,47.1493,47.236,118400.0
2011-05-18 15:05:00,81.7,81.75,81.61,81.62,151700.0,47.236,47.265,47.184,47.1898,151700.0
2011-05-18 15:10:00,81.62,81.72,81.61,81.66,94900.0,47.1898,47.2476,47.184,47.2129,94900.0
2011-05-18 15:15:00,81.65,81.77,81.63,81.75,134500.0,47.2071,47.2765,47.1956,47.265,134500.0
2011-05-18 15:20:00,81.75,81.83,81.73,81.79,174800.0,47.265,47.3112,47.2534,47.2881,174800.0
2011-05-18 15:25:00,81.81,81.91,81.79,81.89,162500.0,47.2996,47.3575,47.2881,47.3459,162500.0
2011-05-18 15:30:00,81.89,81.96,81.86,81.89,284600.0,47.3459,47.3864,47.3286,47.3459,284600.0
2011-05-18 15:35:00,81.88,81.89,81.76,81.87,246000.0,47.3401,47.3459,47.2707,47.3343,246000.0
2011-05-18 15:40:00,81.87,81.97,81.83,81.97,240300.0,47.3343,47.3922,47.3112,47.3922,240300.0
2011-05-18 15:45:00,81.97,82.0,81.82,81.85,293300.0,47.3922,47.4095,47.3054,47.3228,293300.0
2011-05-18 15:50:00,81.85,81.97,81.8,81.92,642600.0,47.3228,47.3922,47.2939,47.3632,642600.0
2011-05-18 15:55:00,81.91,81.95,81.74,81.76,862700.0,47.3575,47.3806,47.2592,47.2707,862700.0
2011-05-19 09:30:00,82.29,82.44,82.14,82.43,436900.0,47.5772,47.6639,47.4904,47.6581,436900.0
2011-05-19 09:35:00,82.44,82.5,82.34,82.38,400400.0,47.6639,47.6986,47.6061,47.6292,400400.0
2011-05-19 09:40:00,82.38,82.43,82.32,82.33,168500.0,47.6292,47.6581,47.5945,47.6003,168500.0
2011-05-19 09:45:00,82.34,82.38,82.2,82.32,180200.0,47.6061,47.6292,47.5251,47.5945,180200.0
2011-05-19 09:50:00,82.32,82.51,82.31,82.47,198000.0,47.5945,47.7044,47.5887,47.6812,198000.0
2011-05-19 09:55:00,82.48,82.58,82.24,82.35,404700.0,47.687,47.7448,47.5483,47.6119,404700.0
2011-05-19 10:00:00,82.34,82.34,81.87,82.11,488800.0,47.6061,47.6061,47.3343,47.4731,488800.0
2011-05-19 10:05:00,82.11,82.19,81.88,82.04,333300.0,47.4731,47.5193,47.3401,47.4326,333300.0
2011-05-19 10:10:00,82.03,82.15,81.65,81.82,327900.0,47.4268,47.4962,47.2071,47.3054,327900.0
2011-05-19 10:15:00,81.84,82.0,81.74,81.99,196700.0,47.317,47.4095,47.2592,47.4037,196700.0
2011-05-19 10:20:00,81.99,82.03,81.91,81.95,171100.0,47.4037,47.4268,47.3575,47.3806,171100.0
2011-05-19 10:25:00,81.94,82.0,81.9,81.94,103400.0,47.3748,47.4095,47.3517,47.3748,103400.0
2011-05-19 10:30:00,81.94,81.94,81.75,81.87,120800.0,47.3748,47.3748,47.265,47.3343,120800.0
2011-05-19 10:35:00,81.85,81.99,81.85,81.92,108500.0,47.3228,47.4037,47.3228,47.3632,108500.0
2011-05-19 10:40:00,81.9,81.98,81.73,81.75,177400.0,47.3517,47.3979,47.2534,47.265,177400.0
2011-05-19 10:45:00,81.75,81.8,81.67,81.78,161100.0,47.265,47.2939,47.2187,47.2823,161100.0
2011-05-19 10:50:00,81.77,81.79,81.4,81.4,258100.0,47.2765,47.2881,47.0626,47.0626,258100.0
2011-05-19 10:55:00,81.41,81.5,81.34,81.49,272700.0,47.0684,47.1204,47.0279,47.1146,272700.0
2011-05-19 11:00:00,81.48,81.66,81.4,81.62,173900.0,47.1088,47.2129,47.0626,47.1898,173900.0
2011-05-19 11:05:00,81.62,81.64,81.46,81.56,154700.0,47.1898,47.2014,47.0973,47.1551,154700.0
2011-05-19 11:10:00,81.56,81.59,81.4,81.57,118400.0,47.1551,47.1724,47.0626,47.1609,118400.0
2011-05-19 11:15:00,81.57,81.78,81.52,81.76,156500.0,47.1609,47.2823,47.132,47.2707,156500.0
2011-05-19 11:20:00,81.77,81.85,81.61,81.65,143000.0,47.2765,47.3228,47.184,47.2071,143000.0
2011-05-19 11:25:00,81.65,81.75,81.59,81.73,135000.0,47.2071,47.265,47.1724,47.2534,135000.0
2011-05-19 11:30:00,81.73,81.84,81.7,81.72,89300.0,47.2534,47.317,47.236,47.2476,89300.0
2011-05-19 11:35:00,81.72,82.02,81.72,81.97,166900.0,47.2476,47.4211,47.2476,47.3922,166900.0
2011-05-19 11:40:00,81.97,81.97,81.86,81.87,113700.0,47.3922,47.3922,47.3286,47.3343,113700.0
2011-05-19 11:45:00,81.86,81.95,81.83,81.84,64700.0,47.3286,47.3806,47.3112,47.317,64700.0
2011-05-19 11:50:00,81.84,81.92,81.81,81.86,93600.0,47.317,47.3632,47.2996,47.3286,93600.0
2011-05-19 11:55:00,81.85,81.86,81.72,81.76,67200.0,47.3228,47.3286,47.2476,47.2707,67200.0
2011-05-19 12:00:00,81.76,81.85,81.7,81.7,58800.0,47.2707,47.3228,47.236,47.236,58800.0
2011-05-19 12:05:00,81.7,81.98,81.69,81.93,65300.0,47.236,47.3979,47.2303,47.369,65300.0
2011-05-19 12:10:00,81.93,82.03,81.91,82.01,83500.0,47.369,47.4268,47.3575,47.4153,83500.0
2011-05-19 12:15:00,82.0,82.1,81.97,82.09,50000.0,47.4095,47.4673,47.3922,47.4615,50000.0
2011-05-19 12:20:00,82.08,82.12,82.0,82.0,63100.0,47.4557,47.4789,47.4095,47.4095,63100.0
2011-05-19 12:25:00,82.01,82.23,81.93,82.13,176300.0,47.4153,47.5425,47.369,47.4847,176300.0
2011-05-19 12:30:00,82.14,82.26,82.12,82.15,124300.0,47.4904,47.5598,47.4789,47.4962,124300.0
2011-05-19 12:35:00,82.16,82.2,82.09,82.17,114500.0,47.502,47.5251,47.4615,47.5078,114500.0
2011-05-19 12:40:00,82.17,82.17,82.03,82.03,97800.0,47.5078,47.5078,47.4268,47.4268,97800.0
2011-05-19 12:45:00,82.03,82.04,81.9,81.94,78500.0,47.4268,47.4326,47.3517,47.3748,78500.0
2011-05-19 12:50:00,81.96,81.96,81.86,81.91,114800.0,47.3864,47.3864,47.3286,47.3575,114800.0
2011-05-19 12:55:00,81.92,81.94,81.82,81.9,81300.0,47.3632,47.3748,47.3054,47.3517,81300.0
2011-05-19 13:00:00,81.9,82.02,81.9,82.01,49600.0,47.3517,47.4211,47.3517,47.4153,49600.0
2011-05-19 13:05:00,82.02,82.16,82.0,82.16,71000.0,47.4211,47.502,47.4095,47.502,71000.0
2011-05-19 13:10:00,82.16,82.18,82.07,82.17,67300.0,47.502,47.5136,47.45,47.5078,67300.0
2011-05-19 13:15:00,82.18,82.29,82.12,82.26,105700.0,47.5136,47.5772,47.4789,47.5598,105700.0
2011-05-19 13:20:00,82.26,82.3,82.09,82.09,59000.0,47.5598,47.5829,47.4615,47.4615,59000.0
2011-05-19 13:25:00,82.09,82.13,82.02,82.06,59100.0,47.4615,47.4847,47.4211,47.4442,59100.0
2011-05-19 13:30:00,82.06,82.11,82.0,82.11,70700.0,47.4442,47.4731,47.4095,47.4731,70700.0
2011-05-19 13:35:00,82.12,82.14,82.0,82.0,52300.0,47.4789,47.4904,47.4095,47.4095,52300.0
2011-05-19 13:40:00,82.0,82.04,81.93,81.98,83000.0,47.4095,47.4326,47.369,47.3979,83000.0
2011-05-19 13:45:00,81.99,82.11,81.95,82.07,69700.0,47.4037,47.4731,47.3806,47.45,69700.0
2011-05-19 13:50:00,82.07,82.11,82.02,82.06,67500.0,47.45,47.4731,47.4211,47.4442,67500.0
2011-05-19 13:55:00,82.07,82.26,82.07,82.24,150300.0,47.45,47.5598,47.45,47.5483,150300.0
2011-05-19 14:00:00,82.23,82.29,82.15,82.17,117500.0,47.5425,47.5772,47.4962,47.5078,117500.0
2011-05-19 14:05:00,82.17,82.25,82.11,82.12,90200.0,47.5078,47.554,47.4731,47.4789,90200.0
2011-05-19 14:10:00,82.11,82.13,81.91,81.95,152100.0,47.4731,47.4847,47.3575,47.3806,152100.0
2011-05-19 14:15:00,81.96,81.96,81.81,81.89,123800.0,47.3864,47.3864,47.2996,47.3459,123800.0
2011-05-19 14:20:00,81.89,81.97,81.87,81.9,70200.0,47.3459,47.3922,47.3343,47.3517,70200.0
2011-05-19 14:25:00,81.89,81.93,81.79,81.85,133900.0,47.3459,47.369,47.2881,47.3228,133900.0
2011-05-19 14:30:00,81.86,81.9,81.8,81.85,129900.0,47.3286,47.3517,47.2939,47.3228,129900.0
2011-05-19 14:35:00,81.85,81.92,81.82,81.88,130400.0,47.3228,47.3632,47.3054,47.3401,130400.0
2011-05-19 14:40:00,81.87,81.9,81.6,81.75,199100.0,47.3343,47.3517,47.1782,47.265,199100.0
2011-05-19 14:45:00,81.74,81.74,81.66,81.73,122200.0,47.2592,47.2592,47.2129,47.2534,122200.0
2011-05-19 14:50:00,81.73,81.95,81.73,81.91,208800.0,47.2534,47.3806,47.2534,47.3575,208800.0
2011-05-19 14:55:00,81.91,81.98,81.86,81.95,119300.0,47.3575,47.3979,47.3286,47.3806,119300.0
2011-05-19 15:00:00,81.96,82.12,81.93,82.03,143800.0,47.3864,47.4789,47.369,47.4268,143800.0
2011-05-19 15:05:00,82.04,82.1,82.0,82.02,98800.0,47.4326,47.4673,47.4095,47.4211,98800.0
2011-05-19 15:10:00,82.02,82.09,81.99,82.06,100400.0,47.4211,47.4615,47.4037,47.4442,100400.0
2011-05-19 15:15:00,82.07,82.14,82.0,82.14,127400.0,47.45,47.4904,47.4095,47.4904,127400.0
2011-05-19 15:20:00,82.15,82.26,82.13,82.21,192900.0,47.4962,47.5598,47.4847,47.5309,192900.0
2011-05-19 15:25:00,82.21,82.32,82.19,82.31,177800.0,47.5309,47.5945,47.5193,47.5887,177800.0
2011-05-19 15:30:00,82.31,82.38,82.2,82.22,243400.0,47.5887,47.6292,47.5251,47.5367,243400.0
2011-05-19 15:35:00,82.21,82.25,82.14,82.24,181400.0,47.5309,47.554,47.4904,47.5483,181400.0
2011-05-19 15:40:00,82.24,82.26,82.16,82.21,246800.0,47.5483,47.5598,47.502,47.5309,246800.0
2011-05-19 15:45:00,82.22,82.3,82.2,82.29,304200.0,47.5367,47.5829,47.5251,47.5772,304200.0
2011-05-19 15:50:00,82.3,82.31,82.19,82.29,299000.0,47.5829,47.5887,47.5193,47.5772,299000.0
2011-05-19 15:55:00,82.3,82.33,82.26,82.31,743100.0,47.5829,47.6003,47.5598,47.5887,743100.0
2011-05-20 09:30:00,82.02,82.2,81.93,82.06,1383800.0,47.4211,47.5251,47.369,47.4442,1383800.0
2011-05-20 09:35:00,82.05,82.11,81.91,82.04,240100.0,47.4384,47.4731,47.3575,47.4326,240100.0
2011-05-20 09:40:00,82.04,82.07,81.55,81.59,264000.0,47.4326,47.45,47.1493,47.1724,264000.0
2011-05-20 09:45:00,81.58,81.59,81.27,81.44,472200.0,47.1667,47.1724,46.9874,47.0857,472200.0
2011-05-20 09:50:00,81.44,81.53,81.26,81.27,321900.0,47.0857,47.1378,46.9817,46.9874,321900.0
2011-05-20 09:55:00,81.27,81.32,81.17,81.28,250900.0,46.9874,47.0163,46.9296,46.9932,250900.0
2011-05-20 10:00:00,81.28,81.39,81.11,81.27,392200.0,46.9932,47.0568,46.8949,46.9874,392200.0
2011-05-20 10:05:00,81.26,81.29,81.04,81.11,361200.0,46.9817,46.999,46.8545,46.8949,361200.0
2011-05-20 10:10:00,81.1,81.21,81.04,81.13,368000.0,46.8891,46.9527,46.8545,46.9065,368000.0
2011-05-20 10:15:00,81.12,81.23,81.03,81.22,284000.0,46.9007,46.9643,46.8487,46.9585,284000.0
2011-05-20 10:20:00,81.23,81.32,81.11,81.14,196100.0,46.9643,47.0163,46.8949,46.9123,196100.0
2011-05-20 10:25:00,81.14,81.33,81.13,81.23,182700.0,46.9123,47.0221,46.9065,46.9643,182700.0
2011-05-20 10:30:00,81.23,81.29,81.09,81.19,238800.0,46.9643,46.999,46.8834,46.9412,238800.0
2011-05-20 10:35:00,81.21,81.24,81.1,81.24,96700.0,46.9527,46.9701,46.8891,46.9701,96700.0
2011-05-20 10:40:00,81.22,81.35,81.12,81.15,178100.0,46.9585,47.0337,46.9007,46.9181,178100.0
2011-05-20 10:45:00,81.15,81.15,80.9,81.11,342000.0,46.9181,46.9181,46.7735,46.8949,342000.0
2011-05-20 10:50:00,81.11,81.28,81.05,81.28,126300.0,46.8949,46.9932,46.8602,46.9932,126300.0
2011-05-20 10:55:00,81.28,81.32,81.11,81.26,124600.0,46.9932,47.0163,46.8949,46.9817,124600.0
2011-05-20 11:00:00,81.26,81.35,81.21,81.32,108900.0,46.9817,47.0337,46.9527,47.0163,108900.0
2011-05-20 11:05:00,81.33,81.42,81.27,81.42,107200.0,47.0221,47.0742,46.9874,47.0742,107200.0
2011-05-20 11:10:00,81.42,81.61,81.42,81.44,191900.0,47.0742,47.184,47.0742,47.0857,191900.0
2011-05-20 11:15:00,81.44,81.58,81.4,81.54,165600.0,47.0857,47.1667,47.0626,47.1435,165600.0
2011-05-20 11:20:00,81.53,81.6,81.46,81.55,158400.0,47.1378,47.1782,47.0973,47.1493,158400.0
2011-05-20 11:25:00,81.55,81.58,81.44,81.56,132600.0,47.1493,47.1667,47.0857,47.1551,132600.0
2011-05-20 11:30:00,81.56,81.68,81.54,81.6,149800.0,47.1551,47.2245,47.1435,47.1782,149800.0
2011-05-20 11:35:00,81.6,81.75,81.6,81.64,139600.0,47.1782,47.265,47.1782,47.2014,139600.0
2011-05-20 11:40:00,81.64,81.66,81.49,81.5,87200.0,47.2014,47.2129,47.1146,47.1204,87200.0
2011-05-20 11:45:00,81.49,81.52,81.43,81.46,160900.0,47.1146,47.132,47.0799,47.0973,160900.0
2011-05-20 11:50:00,81.46,81.52,81.33,81.35,117500.0,47.0973,47.132,47.0221,47.0337,117500.0
2011-05-20 11:55:00,81.35,81.46,81.32,81.39,80700.0,47.0337,47.0973,47.0163,47.0568,80700.0
2011-05-20 12:00:00,81.38,81.58,81.38,81.5,64600.0,47.051,47.1667,47.051,47.1204,64600.0
2011-05-20 12:05:00,81.5,81.52,81.37,81.41,83800.0,47.1204,47.132,47.0453,47.0684,83800.0
2011-05-20 12:10:00,81.41,81.56,81.37,81.52,57100.0,47.0684,47.1551,47.0453,47.132,57100.0
2011-05-20 12:15:00,81.5,81.68,81.5,81.67,137300.0,47.1204,47.2245,47.1204,47.2187,137300.0
2011-05-20 12:20:00,81.66,81.87,81.66,81.82,196000.0,47.2129,47.3343,47.2129,47.3054,196000.0
2011-05-20 12:25:00,81.83,82.02,81.81,82.0,204200.0,47.3112,47.4211,47.2996,47.4095,204200.0
2011-05-20 12:30:00,82.01,82.09,81.99,82.01,343200.0,47.4153,47.4615,47.4037,47.4153,343200.0
2011-05-20 12:35:00,82.01,82.19,82.0,82.1,315900.0,47.4153,47.5193,47.4095,47.4673,315900.0
2011-05-20 12:40:00,82.11,82.15,82.01,82.01,204800.0,47.4731,47.4962,47.4153,47.4153,204800.0
2011-05-20 12:45:00,82.01,82.04,81.89,81.91,141800.0,47.4153,47.4326,47.3459,47.3575,141800.0
2011-05-20 12:50:00,81.91,81.98,81.84,81.97,193300.0,47.3575,47.3979,47.317,47.3922,193300.0
2011-05-20 12:55:00,81.97,81.97,81.79,81.8,142700.0,47.3922,47.3922,47.2881,47.2939,142700.0
2011-05-20 13:00:00,81.8,81.89,81.78,81.87,92600.0,47.2939,47.3459,47.2823,47.3343,92600.0
2011-05-20 13:05:00,81.85,81.92,81.8,81.88,120800.0,47.3228,47.3632,47.2939,47.3401,120800.0
2011-05-20 13:10:00,81.88,81.9,81.83,81.84,72000.0,47.3401,47.3517,47.3112,47.317,72000.0
2011-05-20 13:15:00,81.83,81.95,81.82,81.9,95900.0,47.3112,47.3806,47.3054,47.3517,95900.0
2011-05-20 13:20:00,81.89,82.0,81.86,81.97,156900.0,47.3459,47.4095,47.3286,47.3922,156900.0
2011-05-20 13:25:00,81.97,82.0,81.91,81.95,80000.0,47.3922,47.4095,47.3575,47.3806,80000.0
2011-05-20 13:30:00,81.96,82.19,81.96,82.18,229200.0,47.3864,47.5193,47.3864,47.5136,229200.0
2011-05-20 13:35:00,82.17,82.22,82.13,82.18,172200.0,47.5078,47.5367,47.4847,47.5136,172200.0
2011-05-20 13:40:00,82.18,82.25,82.07,82.1,165900.0,47.5136,47.554,47.45,47.4673,165900.0
2011-05-20 13:45:00,82.1,82.17,82.08,82.13,163700.0,47.4673,47.5078,47.4557,47.4847,163700.0
2011-05-20 13:50:00,82.13,82.13,82.02,82.04,154400.0,47.4847,47.4847,47.4211,47.4326,154400.0
2011-05-20 13:55:00,82.04,82.1,81.98,82.07,104500.0,47.4326,47.4673,47.3979,47.45,104500.0
2011-05-20 14:00:00,82.07,82.15,82.0,82.03,180700.0,47.45,47.4962,47.4095,47.4268,180700.0
2011-05-20 14:05:00,82.03,82.12,82.03,82.04,162200.0,47.4268,47.4789,47.4268,47.4326,162200.0
2011-05-20 14:10:00,82.04,82.1,82.0,82.03,106100.0,47.4326,47.4673,47.4095,47.4268,106100.0
2011-05-20 14:15:00,82.03,82.09,81.99,82.06,90900.0,47.4268,47.4615,47.4037,47.4442,90900.0
2011-05-20 14:20:00,82.06,82.06,81.95,81.99,145900.0,47.4442,47.4442,47.3806,47.4037,145900.0
2011-05-20 14:25:00,81.99,82.04,81.98,82.03,87300.0,47.4037,47.4326,47.3979,47.4268,87300.0
2011-05-20 14:30:00,82.04,82.07,81.99,81.99,159600.0,47.4326,47.45,47.4037,47.4037,159600.0
2011-05-20 14:35:00,82.0,82.12,81.97,82.1,223200.0,47.4095,47.4789,47.3922,47.4673,223200.0
2011-05-20 14:40:00,82.1,82.17,82.07,82.15,183900.0,47.4673,47.5078,47.45,47.4962,183900.0
2011-05-20 14:45:00,82.15,82.2,82.11,82.14,128700.0,47.4962,47.5251,47.4731,47.4904,128700.0
2011-05-20 14:50:00,82.15,82.21,82.13,82.14,117100.0,47.4962,47.5309,47.4847,47.4904,117100.0
2011-05-20 14:55:00,82.15,82.15,81.89,81.9,193900.0,47.4962,47.4962,47.3459,47.3517,193900.0
2011-05-20 15:00:00,81.89,81.91,81.77,81.8,209300.0,47.3459,47.3575,47.2765,47.2939,209300.0
2011-05-20 15:05:00,81.79,81.9,81.78,81.79,176100.0,47.2881,47.3517,47.2823,47.2881,176100.0
2011-05-20 15:10:00,81.79,81.92,81.79,81.87,120300.0,47.2881,47.3632,47.2881,47.3343,120300.0
2011-05-20 15:15:00,81.86,81.9,81.75,81.76,180400.0,47.3286,47.3517,47.265,47.2707,180400.0
2011-05-20 15:20:00,81.77,81.92,81.71,81.89,151600.0,47.2765,47.3632,47.2418,47.3459,151600.0
2011-05-20 15:25:00,81.88,81.92,81.8,81.81,114600.0,47.3401,47.3632,47.2939,47.2996,114600.0
2011-05-20 15:30:00,81.81,82.03,81.8,82.03,174800.0,47.2996,47.4268,47.2939,47.4268,174800.0
2011-05-20 15:35:00,82.02,82.04,81.9,81.98,275400.0,47.4211,47.4326,47.3517,47.3979,275400.0
2011-05-20 15:40:00,81.99,82.03,81.86,82.03,348300.0,47.4037,47.4268,47.3286,47.4268,348300.0
2011-05-20 15:45:00,82.01,82.01,81.79,81.86,385200.0,47.4153,47.4153,47.2881,47.3286,385200.0
2011-05-20 15:50:00,81.85,81.86,81.42,81.46,464100.0,47.3228,47.3286,47.0742,47.0973,464100.0
2011-05-20 15:55:00,81.45,81.65,81.45,81.55,979000.0,47.0915,47.2071,47.0915,47.1493,979000.0
2011-05-23 09:30:00,80.15,80.49,80.15,80.26,593200.0,46.3399,46.5365,46.3399,46.4035,593200.0
2011-05-23 09:35:00,80.26,80.58,80.26,80.54,345400.0,46.4035,46.5885,46.4035,46.5654,345400.0
2011-05-23 09:40:00,80.54,80.63,80.41,80.52,290700.0,46.5654,46.6174,46.4902,46.5538,290700.0
2011-05-23 09:45:00,80.52,80.74,80.51,80.71,216700.0,46.5538,46.681,46.548,46.6637,216700.0
2011-05-23 09:50:00,80.71,80.74,80.49,80.49,222400.0,46.6637,46.681,46.5365,46.5365,222400.0
2011-05-23 09:55:00,80.49,80.62,80.42,80.56,238800.0,46.5365,46.6116,46.496,46.5769,238800.0
2011-05-23 10:00:00,80.56,80.75,80.43,80.7,237700.0,46.5769,46.6868,46.5018,46.6579,237700.0
2011-05-23 10:05:00,80.68,80.73,80.62,80.67,136000.0,46.6463,46.6752,46.6116,46.6405,136000.0
2011-05-23 10:10:00,80.68,80.75,80.6,80.63,212000.0,46.6463,46.6868,46.6001,46.6174,212000.0
2011-05-23 10:15:00,80.63,80.67,80.5,80.56,165400.0,46.6174,46.6405,46.5422,46.5769,165400.0
2011-05-23 10:20:00,80.56,80.7,80.52,80.69,159300.0,46.5769,46.6579,46.5538,46.6521,159300.0
2011-05-23 10:25:00,80.68,80.74,80.65,80.72,128700.0,46.6463,46.681,46.629,46.6694,128700.0
2011-05-23 10:30:00,80.73,80.94,80.72,80.78,161300.0,46.6752,46.7966,46.6694,46.7041,161300.0
2011-05-23 10:35:00,80.77,80.78,80.55,80.6,188500.0,46.6984,46.7041,46.5712,46.6001,188500.0
2011-05-23 10:40:00,80.59,80.77,80.51,80.67,431200.0,46.5943,46.6984,46.548,46.6405,431200.0
2011-05-23 10:45:00,80.67,80.7,80.51,80.54,301900.0,46.6405,46.6579,46.548,46.5654,301900.0
2011-05-23 10:50:00,80.54,80.7,80.46,80.61,124900.0,46.5654,46.6579,46.5191,46.6058,124900.0
2011-05-23 10:55:00,80.61,80.76,80.54,80.56,265300.0,46.6058,46.6926,46.5654,46.5769,265300.0
2011-05-23 11:00:00,80.56,80.68,80.52,80.67,157800.0,46.5769,46.6463,46.5538,46.6405,157800.0
2011-05-23 11:05:00,80.67,80.68,80.38,80.51,179700.0,46.6405,46.6463,46.4729,46.548,179700.0
2011-05-23 11:10:00,80.51,80.53,80.4,80.44,304800.0,46.548,46.5596,46.4844,46.5076,304800.0
2011-05-23 11:15:00,80.43,80.49,80.36,80.41,265100.0,46.5018,46.5365,46.4613,46.4902,265100.0
2011-05-23 11:20:00,80.41,80.43,80.34,80.38,197700.0,46.4902,46.5018,46.4497,46.4729,197700.0
2011-05-23 11:25:00,80.37,80.39,80.26,80.27,199800.0,46.4671,46.4787,46.4035,46.4093,199800.0
2011-05-23 11:30:00,80.28,80.3,80.21,80.25,167900.0,46.4151,46.4266,46.3746,46.3977,167900.0
2011-05-23 11:35:00,80.25,80.3,80.07,80.28,336900.0,46.3977,46.4266,46.2936,46.4151,336900.0
2011-05-23 11:40:00,80.28,80.37,80.21,80.36,156800.0,46.4151,46.4671,46.3746,46.4613,156800.0
2011-05-23 11:45:00,80.37,80.45,80.36,80.38,182700.0,46.4671,46.5133,46.4613,46.4729,182700.0
2011-05-23 11:50:00,80.41,80.53,80.4,80.52,97100.0,46.4902,46.5596,46.4844,46.5538,97100.0
2011-05-23 11:55:00,80.52,80.56,80.38,80.38,126400.0,46.5538,46.5769,46.4729,46.4729,126400.0
2011-05-23 12:00:00,80.38,80.44,80.34,80.34,94400.0,46.4729,46.5076,46.4497,46.4497,94400.0
2011-05-23 12:05:00,80.35,80.4,80.27,80.36,112700.0,46.4555,46.4844,46.4093,46.4613,112700.0
2011-05-23 12:10:00,80.36,80.39,80.17,80.33,226100.0,46.4613,46.4787,46.3515,46.444,226100.0
2011-05-23 12:15:00,80.31,80.39,80.24,80.39,117600.0,46.4324,46.4787,46.3919,46.4787,117600.0
2011-05-23 12:20:00,80.39,80.48,80.38,80.42,101300.0,46.4787,46.5307,46.4729,46.496,101300.0
2011-05-23 12:25:00,80.41,80.64,80.38,80.64,119100.0,46.4902,46.6232,46.4729,46.6232,119100.0
2011-05-23 12:30:00,80.64,80.67,80.57,80.64,125700.0,46.6232,46.6405,46.5827,46.6232,125700.0
2011-05-23 12:35:00,80.64,80.67,80.55,80.56,84500.0,46.6232,46.6405,46.5712,46.5769,84500.0
2011-05-23 12:40:00,80.55,80.57,80.49,80.53,55800.0,46.5712,46.5827,46.5365,46.5596,55800.0
2011-05-23 12:45:00,80.51,80.67,80.51,80.62,71400.0,46.548,46.6405,46.548,46.6116,71400.0
2011-05-23 12:50:00,80.62,80.62,80.52,80.57,78900.0,46.6116,46.6116,46.5538,46.5827,78900.0
2011-05-23 12:55:00,80.56,80.6,80.5,80.54,93700.0,46.5769,46.6001,46.5422,46.5654,93700.0
2011-05-23 13:00:00,80.53,80.53,80.46,80.47,230400.0,46.5596,46.5596,46.5191,46.5249,230400.0
2011-05-23 13:05:00,80.46,80.5,80.4,80.47,110300.0,46.5191,46.5422,46.4844,46.5249,110300.0
2011-05-23 13:10:00,80.47,80.53,80.46,80.49,69100.0,46.5249,46.5596,46.5191,46.5365,69100.0
2011-05-23 13:15:00,80.5,80.52,80.42,80.47,81800.0,46.5422,46.5538,46.496,46.5249,81800.0
2011-05-23 13:20:00,80.47,80.53,80.45,80.52,67600.0,46.5249,46.5596,46.5133,46.5538,67600.0
2011-05-23 13:25:00,80.52,80.57,80.46,80.51,82300.0,46.5538,46.5827,46.5191,46.548,82300.0
2011-05-23 13:30:00,80.51,80.59,80.51,80.58,83200.0,46.548,46.5943,46.548,46.5885,83200.0
2011-05-23 13:35:00,80.59,80.63,80.53,80.57,73500.0,46.5943,46.6174,46.5596,46.5827,73500.0
2011-05-23 13:40:00,80.56,80.61,80.55,80.55,48100.0,46.5769,46.6058,46.5712,46.5712,48100.0
2011-05-23 13:45:00,80.55,80.66,80.53,80.64,55600.0,46.5712,46.6348,46.5596,46.6232,55600.0
2011-05-23 13:50:00,80.64,80.68,80.58,80.66,73600.0,46.6232,46.6463,46.5885,46.6348,73600.0
2011-05-23 13:55:00,80.66,80.82,80.63,80.78,116700.0,46.6348,46.7273,46.6174,46.7041,116700.0
2011-05-23 14:00:00,80.79,80.83,80.73,80.77,102200.0,46.7099,46.733,46.6752,46.6984,102200.0
2011-05-23 14:05:00,80.78,80.85,80.74,80.84,74800.0,46.7041,46.7446,46.681,46.7388,74800.0
2011-05-23 14:10:00,80.84,80.92,80.78,80.79,224200.0,46.7388,46.7851,46.7041,46.7099,224200.0
2011-05-23 14:15:00,80.8,80.8,80.67,80.7,120900.0,46.7157,46.7157,46.6405,46.6579,120900.0
2011-05-23 14:20:00,80.7,80.72,80.65,80.68,86700.0,46.6579,46.6694,46.629,46.6463,86700.0
2011-05-23 14:25:00,80.68,80.75,80.61,80.61,111700.0,46.6463,46.6868,46.6058,46.6058,111700.0
2011-05-23 14:30:00,80.6,80.75,80.6,80.74,67800.0,46.6001,46.6868,46.6001,46.681,67800.0
2011-05-23 14:35:00,80.74,81.01,80.74,80.87,221900.0,46.681,46.8371,46.681,46.7562,221900.0
2011-05-23 14:40:00,80.91,80.97,80.82,80.85,99100.0,46.7793,46.814,46.7273,46.7446,99100.0
2011-05-23 14:45:00,80.85,80.91,80.65,80.68,127400.0,46.7446,46.7793,46.629,46.6463,127400.0
2011-05-23 14:50:00,80.69,80.94,80.66,80.79,222200.0,46.6521,46.7966,46.6348,46.7099,222200.0
2011-05-23 14:55:00,80.78,80.91,80.75,80.84,146900.0,46.7041,46.7793,46.6868,46.7388,146900.0
2011-05-23 15:00:00,80.84,80.87,80.76,80.84,105800.0,46.7388,46.7562,46.6926,46.7388,105800.0
2011-05-23 15:05:00,80.84,80.92,80.78,80.78,203000.0,46.7388,46.7851,46.7041,46.7041,203000.0
2011-05-23 15:10:00,80.78,80.88,80.73,80.75,167400.0,46.7041,46.762,46.6752,46.6868,167400.0
2011-05-23 15:15:00,80.75,80.78,80.7,80.74,135900.0,46.6868,46.7041,46.6579,46.681,135900.0
2011-05-23 15:20:00,80.73,80.8,80.73,80.76,107900.0,46.6752,46.7157,46.6752,46.6926,107900.0
2011-05-23 15:25:00,80.76,80.82,80.65,80.73,151300.0,46.6926,46.7273,46.629,46.6752,151300.0
2011-05-23 15:30:00,80.75,80.78,80.67,80.72,232500.0,46.6868,46.7041,46.6405,46.6694,232500.0
2011-05-23 15:35:00,80.71,80.8,80.7,80.73,150100.0,46.6637,46.7157,46.6579,46.6752,150100.0
2011-05-23 15:40:00,80.72,80.75,80.62,80.63,200100.0,46.6694,46.6868,46.6116,46.6174,200100.0
2011-05-23 15:45:00,80.62,80.8,80.58,80.73,349300.0,46.6116,46.7157,46.5885,46.6752,349300.0
2011-05-23 15:50:00,80.73,80.75,80.63,80.64,323600.0,46.6752,46.6868,46.6174,46.6232,323600.0
2011-05-23 15:55:00,80.64,80.77,80.59,80.69,801800.0,46.6232,46.6984,46.5943,46.6521,801800.0
2011-05-24 09:30:00,81.05,81.45,80.94,81.3,625100.0,46.8602,47.0915,46.7966,47.0048,625100.0
2011-05-24 09:35:00,81.31,81.77,81.3,81.63,482500.0,47.0106,47.2765,47.0048,47.1956,482500.0
2011-05-24 09:40:00,81.64,81.75,81.5,81.66,249300.0,47.2014,47.265,47.1204,47.2129,249300.0
2011-05-24 09:45:00,81.66,81.88,81.65,81.83,223900.0,47.2129,47.3401,47.2071,47.3112,223900.0
2011-05-24 09:50:00,81.83,82.07,81.82,81.97,243900.0,47.3112,47.45,47.3054,47.3922,243900.0
2011-05-24 09:55:00,81.97,82.12,81.82,81.97,273800.0,47.3922,47.4789,47.3054,47.3922,273800.0
2011-05-24 10:00:00,81.97,82.1,81.7,81.74,221600.0,47.3922,47.4673,47.236,47.2592,221600.0
2011-05-24 10:05:00,81.73,81.94,81.71,81.81,203200.0,47.2534,47.3748,47.2418,47.2996,203200.0
2011-05-24 10:10:00,81.81,81.96,81.8,81.96,263600.0,47.2996,47.3864,47.2939,47.3864,263600.0
2011-05-24 10:15:00,81.96,82.03,81.88,81.98,230100.0,47.3864,47.4268,47.3401,47.3979,230100.0
2011-05-24 10:20:00,81.98,82.03,81.9,81.91,182800.0,47.3979,47.4268,47.3517,47.3575,182800.0
2011-05-24 10:25:00,81.92,82.01,81.74,81.75,185100.0,47.3632,47.4153,47.2592,47.265,185100.0
2011-05-24 10:30:00,81.75,81.81,81.58,81.62,163700.0,47.265,47.2996,47.1667,47.1898,163700.0
2011-05-24 10:35:00,81.62,81.67,81.49,81.58,167300.0,47.1898,47.2187,47.1146,47.1667,167300.0
2011-05-24 10:40:00,81.57,81.62,81.52,81.58,187100.0,47.1609,47.1898,47.132,47.1667,187100.0
2011-05-24 10:45:00,81.59,81.63,81.51,81.57,131300.0,47.1724,47.1956,47.1262,47.1609,131300.0
2011-05-24 10:50:00,81.57,81.61,81.5,81.59,125900.0,47.1609,47.184,47.1204,47.1724,125900.0
2011-05-24 10:55:00,81.58,81.61,81.44,81.55,181600.0,47.1667,47.184,47.0857,47.1493,181600.0
2011-05-24 11:00:00,81.56,81.65,81.55,81.57,217900.0,47.1551,47.2071,47.1493,47.1609,217900.0
2011-05-24 11:05:00,81.56,81.59,81.53,81.55,96100.0,47.1551,47.1724,47.1378,47.1493,96100.0
2011-05-24 11:10:00,81.54,81.7,81.54,81.69,175400.0,47.1435,47.236,47.1435,47.2303,175400.0
2011-05-24 11:15:00,81.68,81.72,81.54,81.57,123000.0,47.2245,47.2476,47.1435,47.1609,123000.0
2011-05-24 11:20:00,81.58,81.62,81.49,81.49,132400.0,47.1667,47.1898,47.1146,47.1146,132400.0
2011-05-24 11:25:00,81.5,81.53,81.43,81.46,146600.0,47.1204,47.1378,47.0799,47.0973,146600.0
2011-05-24 11:30:00,81.45,81.74,81.45,81.69,168700.0,47.0915,47.2592,47.0915,47.2303,168700.0
2011-05-24 11:35:00,81.68,81.69,81.55,81.58,102600.0,47.2245,47.2303,47.1493,47.1667,102600.0
2011-05-24 11:40:00,81.57,81.76,81.53,81.75,182800.0,47.1609,47.2707,47.1378,47.265,182800.0
2011-05-24 11:45:00,81.75,81.75,81.61,81.68,152200.0,47.265,47.265,47.184,47.2245,152200.0
2011-05-24 11:50:00,81.68,81.69,81.56,81.69,125500.0,47.2245,47.2303,47.1551,47.2303,125500.0
2011-05-24 11:55:00,81.69,81.71,81.54,81.54,106700.0,47.2303,47.2418,47.1435,47.1435,106700.0
2011-05-24 12:00:00,81.54,81.59,81.44,81.45,150900.0,47.1435,47.1724,47.0857,47.0915,150900.0
2011-05-24 12:05:00,81.44,81.55,81.41,81.45,143700.0,47.0857,47.1493,47.0684,47.0915,143700.0
2011-05-24 12:10:00,81.45,81.52,81.38,81.39,162700.0,47.0915,47.132,47.051,47.0568,162700.0
2011-05-24 12:15:00,81.39,81.42,81.31,81.4,90400.0,47.0568,47.0742,47.0106,47.0626,90400.0
2011-05-24 12:20:00,81.39,81.41,81.3,81.33,101400.0,47.0568,47.0684,47.0048,47.0221,101400.0
2011-05-24 12:25:00,81.33,81.41,81.3,81.38,111500.0,47.0221,47.0684,47.0048,47.051,111500.0
2011-05-24 12:30:00,81.38,81.38,81.24,81.3,84900.0,47.051,47.051,46.9701,47.0048,84900.0
2011-05-24 12:35:00,81.3,81.44,81.3,81.43,107100.0,47.0048,47.0857,47.0048,47.0799,107100.0
2011-05-24 12:40:00,81.43,81.6,81.42,81.55,148400.0,47.0799,47.1782,47.0742,47.1493,148400.0
2011-05-24 12:45:00,81.56,81.58,81.42,81.43,108100.0,47.1551,47.1667,47.0742,47.0799,108100.0
2011-05-24 12:50:00,81.43,81.54,81.42,81.49,75100.0,47.0799,47.1435,47.0742,47.1146,75100.0
2011-05-24 12:55:00,81.49,81.55,81.45,81.49,82200.0,47.1146,47.1493,47.0915,47.1146,82200.0
2011-05-24 13:00:00,81.48,81.67,81.47,81.67,78400.0,47.1088,47.2187,47.1031,47.2187,78400.0
2011-05-24 13:05:00,81.66,81.71,81.63,81.64,93000.0,47.2129,47.2418,47.1956,47.2014,93000.0
2011-05-24 13:10:00,81.65,81.67,81.52,81.56,55400.0,47.2071,47.2187,47.132,47.1551,55400.0
2011-05-24 13:15:00,81.55,81.55,81.38,81.39,66700.0,47.1493,47.1493,47.051,47.0568,66700.0
2011-05-24 13:20:00,81.4,81.48,81.33,81.48,79800.0,47.0626,47.1088,47.0221,47.1088,79800.0
2011-05-24 13:25:00,81.48,81.6,81.44,81.53,85700.0,47.1088,47.1782,47.0857,47.1378,85700.0
2011-05-24 13:30:00,81.53,81.56,81.44,81.44,52600.0,47.1378,47.1551,47.0857,47.0857,52600.0
2011-05-24 13:35:00,81.44,81.52,81.35,81.5,122800.0,47.0857,47.132,47.0337,47.1204,122800.0
2011-05-24 13:40:00,81.5,81.53,81.42,81.48,97900.0,47.1204,47.1378,47.0742,47.1088,97900.0
2011-05-24 13:45:00,81.5,81.52,81.44,81.5,82300.0,47.1204,47.132,47.0857,47.1204,82300.0
2011-05-24 13:50:00,81.49,81.66,81.47,81.62,92800.0,47.1146,47.2129,47.1031,47.1898,92800.0
2011-05-24 13:55:00,81.62,81.62,81.56,81.6,77700.0,47.1898,47.1898,47.1551,47.1782,77700.0
2011-05-24 14:00:00,81.6,81.63,81.45,81.46,141200.0,47.1782,47.1956,47.0915,47.0973,141200.0
2011-05-24 14:05:00,81.47,81.54,81.41,81.53,111500.0,47.1031,47.1435,47.0684,47.1378,111500.0
2011-05-24 14:10:00,81.53,81.6,81.46,81.49,97300.0,47.1378,47.1782,47.0973,47.1146,97300.0
2011-05-24 14:15:00,81.49,81.6,81.49,81.6,102900.0,47.1146,47.1782,47.1146,47.1782,102900.0
2011-05-24 14:20:00,81.6,81.69,81.58,81.66,123100.0,47.1782,47.2303,47.1667,47.2129,123100.0
2011-05-24 14:25:00,81.66,81.7,81.57,81.68,99400.0,47.2129,47.236,47.1609,47.2245,99400.0
2011-05-24 14:30:00,81.69,81.72,81.61,81.62,104800.0,47.2303,47.2476,47.184,47.1898,104800.0
2011-05-24 14:35:00,81.62,81.71,81.61,81.65,107100.0,47.1898,47.2418,47.184,47.2071,107100.0
2011-05-24 14:40:00,81.65,81.7,81.6,81.64,92500.0,47.2071,47.236,47.1782,47.2014,92500.0
2011-05-24 14:45:00,81.65,81.67,81.55,81.56,134600.0,47.2071,47.2187,47.1493,47.1551,134600.0
2011-05-24 14:50:00,81.56,81.61,81.49,81.6,72900.0,47.1551,47.184,47.1146,47.1782,72900.0
2011-05-24 14:55:00,81.6,81.64,81.6,81.63,126700.0,47.1782,47.2014,47.1782,47.1956,126700.0
2011-05-24 15:00:00,81.63,81.75,81.59,81.73,100700.0,47.1956,47.265,47.1724,47.2534,100700.0
2011-05-24 15:05:00,81.72,81.73,81.58,81.69,143300.0,47.2476,47.2534,47.1667,47.2303,143300.0
2011-05-24 15:10:00,81.69,81.69,81.51,81.61,132200.0,47.2303,47.2303,47.1262,47.184,132200.0
2011-05-24 15:15:00,81.62,81.67,81.58,81.63,94000.0,47.1898,47.2187,47.1667,47.1956,94000.0
2011-05-24 15:20:00,81.62,81.73,81.62,81.7,133200.0,47.1898,47.2534,47.1898,47.236,133200.0
2011-05-24 15:25:00,81.7,81.74,81.54,81.58,222500.0,47.236,47.2592,47.1435,47.1667,222500.0
2011-05-24 15:30:00,81.58,81.6,81.53,81.56,180700.0,47.1667,47.1782,47.1378,47.1551,180700.0
2011-05-24 15:35:00,81.57,81.62,81.53,81.58,222400.0,47.1609,47.1898,47.1378,47.1667,222400.0
2011-05-24 15:40:00,81.57,81.64,81.51,81.53,172400.0,47.1609,47.2014,47.1262,47.1378,172400.0
2011-05-24 15:45:00,81.53,81.6,81.48,81.51,276200.0,47.1378,47.1782,47.1088,47.1262,276200.0
2011-05-24 15:50:00,81.5,81.51,81.36,81.42,309500.0,47.1204,47.1262,47.0395,47.0742,309500.0
2011-05-24 15:55:00,81.42,81.43,81.26,81.32,914900.0,47.0742,47.0799,46.9817,47.0163,914900.0
2011-05-25 09:30:00,80.97,81.18,80.84,80.96,379800.0,46.814,46.9354,46.7388,46.8082,379800.0
2011-05-25 09:35:00,80.96,81.3,80.95,81.25,407400.0,46.8082,47.0048,46.8024,46.9759,407400.0
2011-05-25 09:40:00,81.25,81.48,81.22,81.33,356200.0,46.9759,47.1088,46.9585,47.0221,356200.0
2011-05-25 09:45:00,81.32,81.5,81.28,81.31,312300.0,47.0163,47.1204,46.9932,47.0106,312300.0
2011-05-25 09:50:00,81.32,81.46,81.29,81.32,237500.0,47.0163,47.0973,46.999,47.0163,237500.0
2011-05-25 09:55:00,81.32,81.46,81.28,81.29,256900.0,47.0163,47.0973,46.9932,46.999,256900.0
2011-05-25 10:00:00,81.29,81.57,81.24,81.39,293500.0,46.999,47.1609,46.9701,47.0568,293500.0
2011-05-25 10:05:00,81.39,81.54,81.38,81.43,179900.0,47.0568,47.1435,47.051,47.0799,179900.0
2011-05-25 10:10:00,81.43,81.44,81.16,81.39,240600.0,47.0799,47.0857,46.9238,47.0568,240600.0
2011-05-25 10:15:00,81.36,81.5,81.32,81.4,149700.0,47.0395,47.1204,47.0163,47.0626,149700.0
2011-05-25 10:20:00,81.39,81.49,81.35,81.48,200200.0,47.0568,47.1146,47.0337,47.1088,200200.0
2011-05-25 10:25:00,81.48,81.66,81.48,81.61,235000.0,47.1088,47.2129,47.1088,47.184,235000.0
2011-05-25 10:30:00,81.6,81.62,81.28,81.46,399100.0,47.1782,47.1898,46.9932,47.0973,399100.0
2011-05-25 10:35:00,81.46,81.79,81.45,81.75,310900.0,47.0973,47.2881,47.0915,47.265,310900.0
2011-05-25 10:40:00,81.74,81.8,81.67,81.73,166000.0,47.2592,47.2939,47.2187,47.2534,166000.0
2011-05-25 10:45:00,81.73,81.77,81.62,81.63,241400.0,47.2534,47.2765,47.1898,47.1956,241400.0
2011-05-25 10:50:00,81.62,81.69,81.57,81.66,130200.0,47.1898,47.2303,47.1609,47.2129,130200.0
2011-05-25 10:55:00,81.65,81.76,81.56,81.7,194500.0,47.2071,47.2707,47.1551,47.236,194500.0
2011-05-25 11:00:00,81.69,81.84,81.68,81.82,170000.0,47.2303,47.317,47.2245,47.3054,170000.0
2011-05-25 11:05:00,81.82,81.95,81.8,81.9,153800.0,47.3054,47.3806,47.2939,47.3517,153800.0
2011-05-25 11:10:00,81.91,82.02,81.9,82.02,144400.0,47.3575,47.4211,47.3517,47.4211,144400.0
2011-05-25 11:15:00,82.01,82.15,82.0,82.15,238200.0,47.4153,47.4962,47.4095,47.4962,238200.0
2011-05-25 11:20:00,82.15,82.24,82.11,82.13,224200.0,47.4962,47.5483,47.4731,47.4847,224200.0
2011-05-25 11:25:00,82.12,82.13,82.05,82.07,126200.0,47.4789,47.4847,47.4384,47.45,126200.0
2011-05-25 11:30:00,82.07,82.18,82.05,82.12,152500.0,47.45,47.5136,47.4384,47.4789,152500.0
2011-05-25 11:35:00,82.12,82.19,82.09,82.17,119800.0,47.4789,47.5193,47.4615,47.5078,119800.0
2011-05-25 11:40:00,82.15,82.23,82.13,82.23,100600.0,47.4962,47.5425,47.4847,47.5425,100600.0
2011-05-25 11:45:00,82.23,82.32,82.13,82.13,270100.0,47.5425,47.5945,47.4847,47.4847,270100.0
2011-05-25 11:50:00,82.13,82.2,82.0,82.05,162900.0,47.4847,47.5251,47.4095,47.4384,162900.0
2011-05-25 11:55:00,82.05,82.23,82.05,82.19,133700.0,47.4384,47.5425,47.4384,47.5193,133700.0
2011-05-25 12:00:00,82.2,82.25,82.16,82.21,100900.0,47.5251,47.554,47.502,47.5309,100900.0
2011-05-25 12:05:00,82.21,82.3,82.21,82.24,179400.0,47.5309,47.5829,47.5309,47.5483,179400.0
2011-05-25 12:10:00,82.24,82.32,82.23,82.24,206800.0,47.5483,47.5945,47.5425,47.5483,206800.0
2011-05-25 12:15:00,82.25,82.28,82.14,82.16,168500.0,47.554,47.5714,47.4904,47.502,168500.0
2011-05-25 12:20:00,82.17,82.25,82.16,82.23,159200.0,47.5078,47.554,47.502,47.5425,159200.0
2011-05-25 12:25:00,82.24,82.3,82.23,82.28,134200.0,47.5483,47.5829,47.5425,47.5714,134200.0
2011-05-25 12:30:00,82.28,82.33,82.27,82.31,113900.0,47.5714,47.6003,47.5656,47.5887,113900.0
2011-05-25 12:35:00,82.31,82.33,82.25,82.27,146600.0,47.5887,47.6003,47.554,47.5656,146600.0
2011-05-25 12:40:00,82.28,82.3,82.25,82.27,84400.0,47.5714,47.5829,47.554,47.5656,84400.0
2011-05-25 12:45:00,82.27,82.32,82.23,82.23,104000.0,47.5656,47.5945,47.5425,47.5425,104000.0
2011-05-25 12:50:00,82.24,82.27,82.24,82.26,83300.0,47.5483,47.5656,47.5483,47.5598,83300.0
2011-05-25 12:55:00,82.26,82.42,82.26,82.42,146600.0,47.5598,47.6523,47.5598,47.6523,146600.0
2011-05-25 13:00:00,82.41,82.45,82.38,82.39,132800.0,47.6465,47.6697,47.6292,47.635,132800.0
2011-05-25 13:05:00,82.38,82.41,82.34,82.41,79800.0,47.6292,47.6465,47.6061,47.6465,79800.0
2011-05-25 13:10:00,82.4,82.4,82.29,82.33,86000.0,47.6408,47.6408,47.5772,47.6003,86000.0
2011-05-25 13:15:00,82.33,82.42,82.3,82.34,168900.0,47.6003,47.6523,47.5829,47.6061,168900.0
2011-05-25 13:20:00,82.35,82.37,82.23,82.23,82500.0,47.6119,47.6234,47.5425,47.5425,82500.0
2011-05-25 13:25:00,82.24,82.27,82.14,82.15,115600.0,47.5483,47.5656,47.4904,47.4962,115600.0
2011-05-25 13:30:00,82.15,82.23,82.15,82.17,92700.0,47.4962,47.5425,47.4962,47.5078,92700.0
2011-05-25 13:35:00,82.17,82.2,82.16,82.17,63800.0,47.5078,47.5251,47.502,47.5078,63800.0
2011-05-25 13:40:00,82.16,82.3,82.14,82.29,148800.0,47.502,47.5829,47.4904,47.5772,148800.0
2011-05-25 13:45:00,82.3,82.32,82.24,82.25,75900.0,47.5829,47.5945,47.5483,47.554,75900.0
2011-05-25 13:50:00,82.24,82.26,82.18,82.25,71300.0,47.5483,47.5598,47.5136,47.554,71300.0
2011-05-25 13:55:00,82.26,82.26,82.16,82.17,51900.0,47.5598,47.5598,47.502,47.5078,51900.0
2011-05-25 14:00:00,82.17,82.23,82.15,82.16,77500.0,47.5078,47.5425,47.4962,47.502,77500.0
2011-05-25 14:05:00,82.17,82.18,82.08,82.13,146400.0,47.5078,47.5136,47.4557,47.4847,146400.0
2011-05-25 14:10:00,82.13,82.2,82.13,82.2,85000.0,47.4847,47.5251,47.4847,47.5251,85000.0
2011-05-25 14:15:00,82.2,82.29,82.18,82.29,131100.0,47.5251,47.5772,47.5136,47.5772,131100.0
2011-05-25 14:20:00,82.29,82.3,82.23,82.28,120500.0,47.5772,47.5829,47.5425,47.5714,120500.0
2011-05-25 14:25:00,82.28,82.33,82.25,82.29,134600.0,47.5714,47.6003,47.554,47.5772,134600.0
2011-05-25 14:30:00,82.3,82.33,82.24,82.29,101700.0,47.5829,47.6003,47.5483,47.5772,101700.0
2011-05-25 14:35:00,82.29,82.29,82.17,82.2,82100.0,47.5772,47.5772,47.5078,47.5251,82100.0
2011-05-25 14:40:00,82.2,82.26,82.16,82.24,101400.0,47.5251,47.5598,47.502,47.5483,101400.0
2011-05-25 14:45:00,82.25,82.29,82.23,82.27,101500.0,47.554,47.5772,47.5425,47.5656,101500.0
2011-05-25 14:50:00,82.27,82.35,82.22,82.22,127500.0,47.5656,47.6119,47.5367,47.5367,127500.0
2011-05-25 14:55:00,82.22,82.25,82.15,82.25,107000.0,47.5367,47.554,47.4962,47.554,107000.0
2011-05-25 15:00:00,82.24,82.38,82.19,82.37,228600.0,47.5483,47.6292,47.5193,47.6234,228600.0
2011-05-25 15:05:00,82.38,82.48,82.37,82.38,322400.0,47.6292,47.687,47.6234,47.6292,322400.0
2011-05-25 15:10:00,82.37,82.48,82.37,82.41,402000.0,47.6234,47.687,47.6234,47.6465,402000.0
2011-05-25 15:15:00,82.41,82.45,82.36,82.44,192800.0,47.6465,47.6697,47.6176,47.6639,192800.0
2011-05-25 15:20:00,82.45,82.49,82.42,82.48,254700.0,47.6697,47.6928,47.6523,47.687,254700.0
2011-05-25 15:25:00,82.48,82.53,82.44,82.51,313000.0,47.687,47.7159,47.6639,47.7044,313000.0
2011-05-25 15:30:00,82.5,82.5,82.37,82.38,224600.0,47.6986,47.6986,47.6234,47.6292,224600.0
2011-05-25 15:35:00,82.36,82.53,82.36,82.45,285600.0,47.6176,47.7159,47.6176,47.6697,285600.0
2011-05-25 15:40:00,82.45,82.5,82.39,82.42,350800.0,47.6697,47.6986,47.635,47.6523,350800.0
2011-05-25 15:45:00,82.41,82.42,82.24,82.25,747400.0,47.6465,47.6523,47.5483,47.554,747400.0
2011-05-25 15:50:00,82.25,82.29,82.03,82.09,602700.0,47.554,47.5772,47.4268,47.4615,602700.0
2011-05-25 15:55:00,82.09,82.09,81.89,81.97,908200.0,47.4615,47.4615,47.3459,47.3922,908200.0
2011-05-26 09:30:00,81.6,82.09,81.54,81.85,370300.0,47.1782,47.4615,47.1435,47.3228,370300.0
2011-05-26 09:35:00,81.86,82.26,81.86,82.18,269700.0,47.3286,47.5598,47.3286,47.5136,269700.0
2011-05-26 09:40:00,82.2,82.23,81.95,82.01,207800.0,47.5251,47.5425,47.3806,47.4153,207800.0
2011-05-26 09:45:00,82.0,82.16,81.84,82.15,204500.0,47.4095,47.502,47.317,47.4962,204500.0
2011-05-26 09:50:00,82.16,82.24,81.78,81.84,232400.0,47.502,47.5483,47.2823,47.317,232400.0
2011-05-26 09:55:00,81.84,81.84,81.44,81.56,404200.0,47.317,47.317,47.0857,47.1551,404200.0
2011-05-26 10:00:00,81.56,81.64,81.38,81.63,292900.0,47.1551,47.2014,47.051,47.1956,292900.0
2011-05-26 10:05:00,81.62,81.64,81.27,81.4,340500.0,47.1898,47.2014,46.9874,47.0626,340500.0
2011-05-26 10:10:00,81.38,81.53,81.19,81.28,537200.0,47.051,47.1378,46.9412,46.9932,537200.0
2011-05-26 10:15:00,81.27,81.63,81.26,81.63,348100.0,46.9874,47.1956,46.9817,47.1956,348100.0
2011-05-26 10:20:00,81.63,81.88,81.57,81.75,381400.0,47.1956,47.3401,47.1609,47.265,381400.0
2011-05-26 10:25:00,81.75,81.88,81.7,81.74,273500.0,47.265,47.3401,47.236,47.2592,273500.0
2011-05-26 10:30:00,81.74,81.75,81.46,81.57,252000.0,47.2592,47.265,47.0973,47.1609,252000.0
2011-05-26 10:35:00,81.58,81.77,81.55,81.75,207900.0,47.1667,47.2765,47.1493,47.265,207900.0
2011-05-26 10:40:00,81.75,81.77,81.58,81.68,179200.0,47.265,47.2765,47.1667,47.2245,179200.0
2011-05-26 10:45:00,81.67,81.73,81.59,81.65,185600.0,47.2187,47.2534,47.1724,47.2071,185600.0
2011-05-26 10:50:00,81.65,81.71,81.47,81.54,220600.0,47.2071,47.2418,47.1031,47.1435,220600.0
2011-05-26 10:55:00,81.54,81.56,81.43,81.51,189900.0,47.1435,47.1551,47.0799,47.1262,189900.0
2011-05-26 11:00:00,81.51,81.62,81.46,81.59,235400.0,47.1262,47.1898,47.0973,47.1724,235400.0
2011-05-26 11:05:00,81.59,81.62,81.48,81.62,168400.0,47.1724,47.1898,47.1088,47.1898,168400.0
2011-05-26 11:10:00,81.62,81.7,81.58,81.64,163200.0,47.1898,47.236,47.1667,47.2014,163200.0
2011-05-26 11:15:00,81.64,81.81,81.58,81.77,185200.0,47.2014,47.2996,47.1667,47.2765,185200.0
2011-05-26 11:20:00,81.78,81.79,81.66,81.74,76700.0,47.2823,47.2881,47.2129,47.2592,76700.0
2011-05-26 11:25:00,81.75,81.93,81.75,81.88,116100.0,47.265,47.369,47.265,47.3401,116100.0
2011-05-26 11:30:00,81.88,81.97,81.82,81.82,176700.0,47.3401,47.3922,47.3054,47.3054,176700.0
2011-05-26 11:35:00,81.82,81.98,81.78,81.82,237000.0,47.3054,47.3979,47.2823,47.3054,237000.0
2011-05-26 11:40:00,81.81,81.92,81.78,81.91,95900.0,47.2996,47.3632,47.2823,47.3575,95900.0
2011-05-26 11:45:00,81.91,81.92,81.82,81.89,98400.0,47.3575,47.3632,47.3054,47.3459,98400.0
2011-05-26 11:50:00,81.89,81.93,81.86,81.92,67700.0,47.3459,47.369,47.3286,47.3632,67700.0
2011-05-26 11:55:00,81.92,81.96,81.88,81.88,84000.0,47.3632,47.3864,47.3401,47.3401,84000.0
2011-05-26 12:00:00,81.89,81.9,81.83,81.85,69900.0,47.3459,47.3517,47.3112,47.3228,69900.0
2011-05-26 12:05:00,81.85,81.86,81.78,81.78,68100.0,47.3228,47.3286,47.2823,47.2823,68100.0
2011-05-26 12:10:00,81.79,82.01,81.78,81.87,189600.0,47.2881,47.4153,47.2823,47.3343,189600.0
2011-05-26 12:15:00,81.88,81.93,81.86,81.91,66500.0,47.3401,47.369,47.3286,47.3575,66500.0
2011-05-26 12:20:00,81.92,81.95,81.86,81.88,75000.0,47.3632,47.3806,47.3286,47.3401,75000.0
2011-05-26 12:25:00,81.89,81.98,81.88,81.96,112900.0,47.3459,47.3979,47.3401,47.3864,112900.0
2011-05-26 12:30:00,81.96,81.98,81.9,81.91,72400.0,47.3864,47.3979,47.3517,47.3575,72400.0
2011-05-26 12:35:00,81.9,81.94,81.86,81.92,58300.0,47.3517,47.3748,47.3286,47.3632,58300.0
2011-05-26 12:40:00,81.92,82.04,81.89,81.95,125300.0,47.3632,47.4326,47.3459,47.3806,125300.0
2011-05-26 12:45:00,81.96,82.13,81.94,82.11,214900.0,47.3864,47.4847,47.3748,47.4731,214900.0
2011-05-26 12:50:00,82.11,82.12,81.99,82.01,133800.0,47.4731,47.4789,47.4037,47.4153,133800.0
2011-05-26 12:55:00,82.01,82.09,82.01,82.07,63200.0,47.4153,47.4615,47.4153,47.45,63200.0
2011-05-26 13:00:00,82.07,82.24,82.07,82.23,118000.0,47.45,47.5483,47.45,47.5425,118000.0
2011-05-26 13:05:00,82.24,82.24,82.1,82.11,95700.0,47.5483,47.5483,47.4673,47.4731,95700.0
2011-05-26 13:10:00,82.12,82.15,82.06,82.11,38900.0,47.4789,47.4962,47.4442,47.4731,38900.0
2011-05-26 13:15:00,82.11,82.29,82.11,82.19,189100.0,47.4731,47.5772,47.4731,47.5193,189100.0
2011-05-26 13:20:00,82.2,82.22,82.15,82.21,78800.0,47.5251,47.5367,47.4962,47.5309,78800.0
2011-05-26 13:25:00,82.2,82.27,82.11,82.15,82300.0,47.5251,47.5656,47.4731,47.4962,82300.0
2011-05-26 13:30:00,82.15,82.16,82.09,82.14,116500.0,47.4962,47.502,47.4615,47.4904,116500.0
2011-05-26 13:35:00,82.13,82.14,82.02,82.09,103400.0,47.4847,47.4904,47.4211,47.4615,103400.0
2011-05-26 13:40:00,82.1,82.13,82.07,82.13,58300.0,47.4673,47.4847,47.45,47.4847,58300.0
2011-05-26 13:45:00,82.12,82.14,82.06,82.08,76400.0,47.4789,47.4904,47.4442,47.4557,76400.0
2011-05-26 13:50:00,82.07,82.24,82.06,82.12,156500.0,47.45,47.5483,47.4442,47.4789,156500.0
2011-05-26 13:55:00,82.11,82.22,82.1,82.19,80200.0,47.4731,47.5367,47.4673,47.5193,80200.0
2011-05-26 14:00:00,82.19,82.31,82.19,82.29,156700.0,47.5193,47.5887,47.5193,47.5772,156700.0
2011-05-26 14:05:00,82.29,82.3,82.24,82.25,82500.0,47.5772,47.5829,47.5483,47.554,82500.0
2011-05-26 14:10:00,82.25,82.33,82.23,82.31,149800.0,47.554,47.6003,47.5425,47.5887,149800.0
2011-05-26 14:15:00,82.31,82.33,82.22,82.24,115900.0,47.5887,47.6003,47.5367,47.5483,115900.0
2011-05-26 14:20:00,82.24,82.3,82.21,82.26,116600.0,47.5483,47.5829,47.5309,47.5598,116600.0
2011-05-26 14:25:00,82.27,82.41,82.26,82.37,224900.0,47.5656,47.6465,47.5598,47.6234,224900.0
2011-05-26 14:30:00,82.36,82.53,82.35,82.53,174300.0,47.6176,47.7159,47.6119,47.7159,174300.0
2011-05-26 14:35:00,82.53,82.57,82.47,82.49,162300.0,47.7159,47.739,47.6812,47.6928,162300.0
2011-05-26 14:40:00,82.49,82.49,82.36,82.38,157300.0,47.6928,47.6928,47.6176,47.6292,157300.0
2011-05-26 14:45:00,82.38,82.48,82.35,82.47,104200.0,47.6292,47.687,47.6119,47.6812,104200.0
2011-05-26 14:50:00,82.46,82.46,82.34,82.36,93000.0,47.6755,47.6755,47.6061,47.6176,93000.0
2011-05-26 14:55:00,82.35,82.5,82.35,82.44,180600.0,47.6119,47.6986,47.6119,47.6639,180600.0
2011-05-26 15:00:00,82.45,82.45,82.41,82.43,96900.0,47.6697,47.6697,47.6465,47.6581,96900.0
2011-05-26 15:05:00,82.42,82.47,82.4,82.4,151900.0,47.6523,47.6812,47.6408,47.6408,151900.0
2011-05-26 15:10:00,82.4,82.41,82.27,82.29,228000.0,47.6408,47.6465,47.5656,47.5772,228000.0
2011-05-26 15:15:00,82.29,82.35,82.25,82.34,144700.0,47.5772,47.6119,47.554,47.6061,144700.0
2011-05-26 15:20:00,82.33,82.45,82.32,82.42,178400.0,47.6003,47.6697,47.5945,47.6523,178400.0
2011-05-26 15:25:00,82.42,82.48,82.41,82.47,181400.0,47.6523,47.687,47.6465,47.6812,181400.0
2011-05-26 15:30:00,82.46,82.54,82.43,82.52,273700.0,47.6755,47.7217,47.6581,47.7101,273700.0
2011-05-26 15:35:00,82.52,82.53,82.39,82.53,338500.0,47.7101,47.7159,47.635,47.7159,338500.0
2011-05-26 15:40:00,82.53,82.56,82.47,82.5,253600.0,47.7159,47.7333,47.6812,47.6986,253600.0
2011-05-26 15:45:00,82.49,82.49,82.28,82.36,471800.0,47.6928,47.6928,47.5714,47.6176,471800.0
2011-05-26 15:50:00,82.36,82.46,82.31,82.4,357600.0,47.6176,47.6755,47.5887,47.6408,357600.0
2011-05-26 15:55:00,82.4,82.42,82.26,82.4,631800.0,47.6408,47.6523,47.5598,47.6408,631800.0
2011-05-27 09:30:00,82.74,82.81,82.61,82.7,269300.0,47.8373,47.8778,47.7622,47.8142,269300.0
2011-05-27 09:35:00,82.69,82.91,82.65,82.81,187600.0,47.8084,47.9356,47.7853,47.8778,187600.0
2011-05-27 09:40:00,82.81,83.11,82.81,83.08,253900.0,47.8778,48.0513,47.8778,48.0339,253900.0
2011-05-27 09:45:00,83.08,83.09,82.92,82.93,229100.0,48.0339,48.0397,47.9414,47.9472,229100.0
2011-05-27 09:50:00,82.92,83.03,82.87,82.94,152300.0,47.9414,48.005,47.9125,47.953,152300.0
2011-05-27 09:55:00,82.94,83.13,82.94,83.09,178600.0,47.953,48.0628,47.953,48.0397,178600.0
2011-05-27 10:00:00,83.09,83.09,82.7,82.86,303800.0,48.0397,48.0397,47.8142,47.9067,303800.0
2011-05-27 10:05:00,82.87,82.97,82.81,82.85,140500.0,47.9125,47.9703,47.8778,47.9009,140500.0
2011-05-27 10:10:00,82.86,82.89,82.73,82.75,146100.0,47.9067,47.9241,47.8316,47.8431,146100.0
2011-05-27 10:15:00,82.74,82.94,82.74,82.94,135500.0,47.8373,47.953,47.8373,47.953,135500.0
2011-05-27 10:20:00,82.94,82.94,82.83,82.87,106600.0,47.953,47.953,47.8894,47.9125,106600.0
2011-05-27 10:25:00,82.87,82.96,82.84,82.95,94300.0,47.9125,47.9645,47.8952,47.9588,94300.0
2011-05-27 10:30:00,82.96,83.0,82.86,82.86,105800.0,47.9645,47.9877,47.9067,47.9067,105800.0
2011-05-27 10:35:00,82.86,82.91,82.8,82.8,119400.0,47.9067,47.9356,47.872,47.872,119400.0
2011-05-27 10:40:00,82.8,82.9,82.74,82.77,140400.0,47.872,47.9298,47.8373,47.8547,140400.0
2011-05-27 10:45:00,82.77,82.88,82.77,82.86,113300.0,47.8547,47.9183,47.8547,47.9067,113300.0
2011-05-27 10:50:00,82.85,82.93,82.8,82.92,114300.0,47.9009,47.9472,47.872,47.9414,114300.0
2011-05-27 10:55:00,82.91,82.99,82.89,82.98,186200.0,47.9356,47.9819,47.9241,47.9761,186200.0
2011-05-27 11:00:00,82.98,83.07,82.97,83.01,221600.0,47.9761,48.0281,47.9703,47.9934,221600.0
2011-05-27 11:05:00,83.01,83.05,82.96,83.01,121100.0,47.9934,48.0166,47.9645,47.9934,121100.0
2011-05-27 11:10:00,83.02,83.07,82.95,83.01,84200.0,47.9992,48.0281,47.9588,47.9934,84200.0
2011-05-27 11:15:00,83.01,83.03,82.92,82.96,80900.0,47.9934,48.005,47.9414,47.9645,80900.0
2011-05-27 11:20:00,82.97,83.06,82.95,82.96,101600.0,47.9703,48.0223,47.9588,47.9645,101600.0
2011-05-27 11:25:00,82.95,83.02,82.93,82.95,111200.0,47.9588,47.9992,47.9472,47.9588,111200.0
2011-05-27 11:30:00,82.95,82.96,82.83,82.86,92800.0,47.9588,47.9645,47.8894,47.9067,92800.0
2011-05-27 11:35:00,82.86,82.87,82.81,82.87,71400.0,47.9067,47.9125,47.8778,47.9125,71400.0
2011-05-27 11:40:00,82.87,82.87,82.78,82.86,54500.0,47.9125,47.9125,47.8605,47.9067,54500.0
2011-05-27 11:45:00,82.87,82.95,82.87,82.91,85100.0,47.9125,47.9588,47.9125,47.9356,85100.0
2011-05-27 11:50:00,82.9,82.96,82.84,82.87,55200.0,47.9298,47.9645,47.8952,47.9125,55200.0
2011-05-27 11:55:00,82.86,82.87,82.79,82.79,105200.0,47.9067,47.9125,47.8662,47.8662,105200.0
2011-05-27 12:00:00,82.79,82.84,82.64,82.64,148800.0,47.8662,47.8952,47.7795,47.7795,148800.0
2011-05-27 12:05:00,82.65,82.65,82.52,82.53,111000.0,47.7853,47.7853,47.7101,47.7159,111000.0
2011-05-27 12:10:00,82.52,82.62,82.52,82.61,80100.0,47.7101,47.768,47.7101,47.7622,80100.0
2011-05-27 12:15:00,82.61,82.63,82.59,82.61,68500.0,47.7622,47.7737,47.7506,47.7622,68500.0
2011-05-27 12:20:00,82.61,82.64,82.59,82.61,72500.0,47.7622,47.7795,47.7506,47.7622,72500.0
2011-05-27 12:25:00,82.61,82.65,82.57,82.65,88500.0,47.7622,47.7853,47.739,47.7853,88500.0
2011-05-27 12:30:00,82.65,82.72,82.63,82.67,86000.0,47.7853,47.8258,47.7737,47.7969,86000.0
2011-05-27 12:35:00,82.67,82.76,82.66,82.75,64000.0,47.7969,47.8489,47.7911,47.8431,64000.0
2011-05-27 12:40:00,82.75,82.75,82.68,82.68,52300.0,47.8431,47.8431,47.8026,47.8026,52300.0
2011-05-27 12:45:00,82.68,82.7,82.64,82.7,51600.0,47.8026,47.8142,47.7795,47.8142,51600.0
2011-05-27 12:50:00,82.69,82.72,82.57,82.59,86400.0,47.8084,47.8258,47.739,47.7506,86400.0
2011-05-27 12:55:00,82.59,82.6,82.5,82.5,103700.0,47.7506,47.7564,47.6986,47.6986,103700.0
2011-05-27 13:00:00,82.5,82.57,82.48,82.57,110400.0,47.6986,47.739,47.687,47.739,110400.0
2011-05-27 13:05:00,82.57,82.59,82.55,82.58,56400.0,47.739,47.7506,47.7275,47.7448,56400.0
2011-05-27 13:10:00,82.58,82.6,82.48,82.49,117400.0,47.7448,47.7564,47.687,47.6928,117400.0
2011-05-27 13:15:00,82.49,82.52,82.44,82.47,82900.0,47.6928,47.7101,47.6639,47.6812,82900.0
2011-05-27 13:20:00,82.48,82.53,82.46,82.49,87000.0,47.687,47.7159,47.6755,47.6928,87000.0
2011-05-27 13:25:00,82.48,82.5,82.42,82.45,83000.0,47.687,47.6986,47.6523,47.6697,83000.0
2011-05-27 13:30:00,82.44,82.44,82.35,82.35,82600.0,47.6639,47.6639,47.6119,47.6119,82600.0
2011-05-27 13:35:00,82.36,82.37,82.25,82.27,157800.0,47.6176,47.6234,47.554,47.5656,157800.0
2011-05-27 13:40:00,82.26,82.31,82.21,82.22,174700.0,47.5598,47.5887,47.5309,47.5367,174700.0
2011-05-27 13:45:00,82.21,82.34,82.2,82.31,78000.0,47.5309,47.6061,47.5251,47.5887,78000.0
2011-05-27 13:50:00,82.31,82.42,82.28,82.41,79500.0,47.5887,47.6523,47.5714,47.6465,79500.0
2011-05-27 13:55:00,82.42,82.45,82.38,82.38,90500.0,47.6523,47.6697,47.6292,47.6292,90500.0
2011-05-27 14:00:00,82.38,82.45,82.38,82.38,75600.0,47.6292,47.6697,47.6292,47.6292,75600.0
2011-05-27 14:05:00,82.39,82.4,82.3,82.31,82200.0,47.635,47.6408,47.5829,47.5887,82200.0
2011-05-27 14:10:00,82.32,82.34,82.28,82.34,63400.0,47.5945,47.6061,47.5714,47.6061,63400.0
2011-05-27 14:15:00,82.33,82.36,82.26,82.26,59500.0,47.6003,47.6176,47.5598,47.5598,59500.0
2011-05-27 14:20:00,82.26,82.3,82.22,82.3,69000.0,47.5598,47.5829,47.5367,47.5829,69000.0
2011-05-27 14:25:00,82.3,82.35,82.28,82.35,116700.0,47.5829,47.6119,47.5714,47.6119,116700.0
2011-05-27 14:30:00,82.34,82.39,82.33,82.35,100400.0,47.6061,47.635,47.6003,47.6119,100400.0
2011-05-27 14:35:00,82.35,82.44,82.35,82.41,88900.0,47.6119,47.6639,47.6119,47.6465,88900.0
2011-05-27 14:40:00,82.41,82.43,82.23,82.23,127400.0,47.6465,47.6581,47.5425,47.5425,127400.0
2011-05-27 14:45:00,82.23,82.24,82.15,82.2,110000.0,47.5425,47.5483,47.4962,47.5251,110000.0
2011-05-27 14:50:00,82.2,82.31,82.19,82.3,82600.0,47.5251,47.5887,47.5193,47.5829,82600.0
2011-05-27 14:55:00,82.29,82.34,82.29,82.33,66900.0,47.5772,47.6061,47.5772,47.6003,66900.0
2011-05-27 15:00:00,82.33,82.35,82.21,82.31,96100.0,47.6003,47.6119,47.5309,47.5887,96100.0
2011-05-27 15:05:00,82.31,82.33,82.27,82.33,116900.0,47.5887,47.6003,47.5656,47.6003,116900.0
2011-05-27 15:10:00,82.33,82.43,82.33,82.4,143600.0,47.6003,47.6581,47.6003,47.6408,143600.0
2011-05-27 15:15:00,82.4,82.45,82.38,82.44,92700.0,47.6408,47.6697,47.6292,47.6639,92700.0
2011-05-27 15:20:00,82.45,82.47,82.38,82.42,96700.0,47.6697,47.6812,47.6292,47.6523,96700.0
2011-05-27 15:25:00,82.42,82.48,82.4,82.42,99000.0,47.6523,47.687,47.6408,47.6523,99000.0
2011-05-27 15:30:00,82.41,82.56,82.39,82.55,144000.0,47.6465,47.7333,47.635,47.7275,144000.0
2011-05-27 15:35:00,82.56,82.64,82.54,82.54,188000.0,47.7333,47.7795,47.7217,47.7217,188000.0
2011-05-27 15:40:00,82.54,82.54,82.45,82.51,134200.0,47.7217,47.7217,47.6697,47.7044,134200.0
2011-05-27 15:45:00,82.51,82.59,82.49,82.59,235600.0,47.7044,47.7506,47.6928,47.7506,235600.0
2011-05-27 15:50:00,82.58,82.58,82.45,82.48,215400.0,47.7448,47.7448,47.6697,47.687,215400.0
2011-05-27 15:55:00,82.48,82.6,82.48,82.59,521200.0,47.687,47.7564,47.687,47.7506,521200.0
2011-05-31 09:30:00,83.28,83.66,83.23,83.58,630500.0,48.1495,48.3692,48.1206,48.323,630500.0
2011-05-31 09:35:00,83.59,83.66,83.49,83.52,388400.0,48.3288,48.3692,48.271,48.2883,388400.0
2011-05-31 09:40:00,83.51,83.62,83.35,83.52,267000.0,48.2825,48.3461,48.19,48.2883,267000.0
2011-05-31 09:45:00,83.52,83.72,83.42,83.64,223900.0,48.2883,48.4039,48.2305,48.3577,223900.0
2011-05-31 09:50:00,83.64,83.75,83.6,83.6,198400.0,48.3577,48.4213,48.3346,48.3346,198400.0
2011-05-31 09:55:00,83.61,83.64,83.45,83.45,201500.0,48.3403,48.3577,48.2478,48.2478,201500.0
2011-05-31 10:00:00,83.46,83.5,83.32,83.36,239000.0,48.2536,48.2767,48.1727,48.1958,239000.0
2011-05-31 10:05:00,83.36,83.52,83.36,83.52,185600.0,48.1958,48.2883,48.1958,48.2883,185600.0
2011-05-31 10:10:00,83.52,83.66,83.52,83.64,239600.0,48.2883,48.3692,48.2883,48.3577,239600.0
2011-05-31 10:15:00,83.64,83.69,83.47,83.52,200100.0,48.3577,48.3866,48.2594,48.2883,200100.0
2011-05-31 10:20:00,83.53,83.53,83.27,83.35,145100.0,48.2941,48.2941,48.1438,48.19,145100.0
2011-05-31 10:25:00,83.34,83.37,83.25,83.32,156600.0,48.1842,48.2016,48.1322,48.1727,156600.0
2011-05-31 10:30:00,83.32,83.35,83.09,83.23,182800.0,48.1727,48.19,48.0397,48.1206,182800.0
2011-05-31 10:35:00,83.23,83.27,83.13,83.16,187600.0,48.1206,48.1438,48.0628,48.0802,187600.0
2011-05-31 10:40:00,83.16,83.22,83.13,83.2,181100.0,48.0802,48.1149,48.0628,48.1033,181100.0
2011-05-31 10:45:00,83.2,83.26,83.16,83.18,231000.0,48.1033,48.138,48.0802,48.0917,231000.0
2011-05-31 10:50:00,83.18,83.18,83.02,83.07,121800.0,48.0917,48.0917,47.9992,48.0281,121800.0
2011-05-31 10:55:00,83.06,83.13,83.0,83.0,128300.0,48.0223,48.0628,47.9877,47.9877,128300.0
2011-05-31 11:00:00,83.01,83.09,82.95,83.09,236000.0,47.9934,48.0397,47.9588,48.0397,236000.0
2011-05-31 11:05:00,83.09,83.16,83.02,83.15,225300.0,48.0397,48.0802,47.9992,48.0744,225300.0
2011-05-31 11:10:00,83.15,83.28,83.14,83.27,247200.0,48.0744,48.1495,48.0686,48.1438,247200.0
2011-05-31 11:15:00,83.27,83.27,83.08,83.09,146900.0,48.1438,48.1438,48.0339,48.0397,146900.0
2011-05-31 11:20:00,83.08,83.11,83.03,83.04,85800.0,48.0339,48.0513,48.005,48.0108,85800.0
2011-05-31 11:25:00,83.03,83.04,82.95,83.02,145700.0,48.005,48.0108,47.9588,47.9992,145700.0
2011-05-31 11:30:00,83.02,83.13,82.97,83.11,134000.0,47.9992,48.0628,47.9703,48.0513,134000.0
2011-05-31 11:35:00,83.11,83.13,83.0,83.01,99700.0,48.0513,48.0628,47.9877,47.9934,99700.0
2011-05-31 11:40:00,83.01,83.13,83.01,83.12,92600.0,47.9934,48.0628,47.9934,48.057,92600.0
2011-05-31 11:45:00,83.11,83.12,83.05,83.07,113500.0,48.0513,48.057,48.0166,48.0281,113500.0
2011-05-31 11:50:00,83.08,83.08,82.98,82.99,108400.0,48.0339,48.0339,47.9761,47.9819,108400.0
2011-05-31 11:55:00,83.0,83.01,82.84,82.92,122500.0,47.9877,47.9934,47.8952,47.9414,122500.0
2011-05-31 12:00:00,82.92,82.93,82.81,82.84,106400.0,47.9414,47.9472,47.8778,47.8952,106400.0
2011-05-31 12:05:00,82.85,82.98,82.84,82.95,79100.0,47.9009,47.9761,47.8952,47.9588,79100.0
2011-05-31 12:10:00,82.95,82.98,82.89,82.89,62200.0,47.9588,47.9761,47.9241,47.9241,62200.0
2011-05-31 12:15:00,82.88,82.88,82.78,82.86,131500.0,47.9183,47.9183,47.8605,47.9067,131500.0
2011-05-31 12:20:00,82.86,82.9,82.77,82.86,136200.0,47.9067,47.9298,47.8547,47.9067,136200.0
2011-05-31 12:25:00,82.86,82.93,82.81,82.81,109000.0,47.9067,47.9472,47.8778,47.8778,109000.0
2011-05-31 12:30:00,82.81,82.84,82.72,82.77,112200.0,47.8778,47.8952,47.8258,47.8547,112200.0
2011-05-31 12:35:00,82.78,82.88,82.77,82.84,104600.0,47.8605,47.9183,47.8547,47.8952,104600.0
2011-05-31 12:40:00,82.84,82.85,82.75,82.79,198300.0,47.8952,47.9009,47.8431,47.8662,198300.0
2011-05-31 12:45:00,82.8,82.9,82.79,82.83,72400.0,47.872,47.9298,47.8662,47.8894,72400.0
2011-05-31 12:50:00,82.83,82.9,82.76,82.86,57300.0,47.8894,47.9298,47.8489,47.9067,57300.0
2011-05-31 12:55:00,82.87,82.88,82.73,82.76,46700.0,47.9125,47.9183,47.8316,47.8489,46700.0
2011-05-31 13:00:00,82.77,82.9,82.75,82.88,70800.0,47.8547,47.9298,47.8431,47.9183,70800.0
2011-05-31 13:05:00,82.87,82.89,82.84,82.89,66700.0,47.9125,47.9241,47.8952,47.9241,66700.0
2011-05-31 13:10:00,82.88,82.99,82.87,82.98,97000.0,47.9183,47.9819,47.9125,47.9761,97000.0
2011-05-31 13:15:00,82.97,83.04,82.97,83.04,175600.0,47.9703,48.0108,47.9703,48.0108,175600.0
2011-05-31 13:20:00,83.04,83.08,83.01,83.07,80400.0,48.0108,48.0339,47.9934,48.0281,80400.0
2011-05-31 13:25:00,83.06,83.07,83.01,83.02,52400.0,48.0223,48.0281,47.9934,47.9992,52400.0
2011-05-31 13:30:00,83.02,83.02,82.94,82.95,68500.0,47.9992,47.9992,47.953,47.9588,68500.0
2011-05-31 13:35:00,82.97,83.0,82.94,82.95,83000.0,47.9703,47.9877,47.953,47.9588,83000.0
2011-05-31 13:40:00,82.93,83.09,82.91,83.09,105800.0,47.9472,48.0397,47.9356,48.0397,105800.0
2011-05-31 13:45:00,83.1,83.19,83.08,83.09,113400.0,48.0455,48.0975,48.0339,48.0397,113400.0
2011-05-31 13:50:00,83.09,83.28,83.09,83.18,127500.0,48.0397,48.1495,48.0397,48.0917,127500.0
2011-05-31 13:55:00,83.17,83.24,83.16,83.17,53500.0,48.0859,48.1264,48.0802,48.0859,53500.0
2011-05-31 14:00:00,83.17,83.18,83.1,83.14,59000.0,48.0859,48.0917,48.0455,48.0686,59000.0
2011-05-31 14:05:00,83.14,83.19,83.1,83.18,196300.0,48.0686,48.0975,48.0455,48.0917,196300.0
2011-05-31 14:10:00,83.18,83.24,83.15,83.15,69400.0,48.0917,48.1264,48.0744,48.0744,69400.0
2011-05-31 14:15:00,83.15,83.17,83.1,83.11,213000.0,48.0744,48.0859,48.0455,48.0513,213000.0
2011-05-31 14:20:00,83.12,83.17,83.06,83.15,168500.0,48.057,48.0859,48.0223,48.0744,168500.0
2011-05-31 14:25:00,83.15,83.16,83.05,83.08,170800.0,48.0744,48.0802,48.0166,48.0339,170800.0
2011-05-31 14:30:00,83.08,83.08,82.98,83.07,126600.0,48.0339,48.0339,47.9761,48.0281,126600.0
2011-05-31 14:35:00,83.07,83.09,83.03,83.03,190600.0,48.0281,48.0397,48.005,48.005,190600.0
2011-05-31 14:40:00,83.03,83.09,83.02,83.02,121200.0,48.005,48.0397,47.9992,47.9992,121200.0
2011-05-31 14:45:00,83.02,83.05,82.93,82.93,187700.0,47.9992,48.0166,47.9472,47.9472,187700.0
2011-05-31 14:50:00,82.94,83.03,82.9,83.0,204600.0,47.953,48.005,47.9298,47.9877,204600.0
2011-05-31 14:55:00,83.0,83.01,82.94,82.97,107300.0,47.9877,47.9934,47.953,47.9703,107300.0
2011-05-31 15:00:00,82.97,82.97,82.87,82.89,105300.0,47.9703,47.9703,47.9125,47.9241,105300.0
2011-05-31 15:05:00,82.89,82.93,82.86,82.87,253700.0,47.9241,47.9472,47.9067,47.9125,253700.0
2011-05-31 15:10:00,82.87,82.9,82.84,82.9,161000.0,47.9125,47.9298,47.8952,47.9298,161000.0
2011-05-31 15:15:00,82.9,82.94,82.88,82.93,115700.0,47.9298,47.953,47.9183,47.9472,115700.0
2011-05-31 15:20:00,82.93,83.13,82.92,83.13,289400.0,47.9472,48.0628,47.9414,48.0628,289400.0
2011-05-31 15:25:00,83.13,83.2,83.11,83.17,287300.0,48.0628,48.1033,48.0513,48.0859,287300.0
2011-05-31 15:30:00,83.17,83.19,83.01,83.11,292900.0,48.0859,48.0975,47.9934,48.0513,292900.0
2011-05-31 15:35:00,83.11,83.12,83.0,83.01,233400.0,48.0513,48.057,47.9877,47.9934,233400.0
2011-05-31 15:40:00,83.02,83.27,83.01,83.24,492000.0,47.9992,48.1438,47.9934,48.1264,492000.0
2011-05-31 15:45:00,83.24,83.27,83.16,83.19,512600.0,48.1264,48.1438,48.0802,48.0975,512600.0
2011-05-31 15:50:00,83.2,83.27,83.12,83.24,525800.0,48.1033,48.1438,48.057,48.1264,525800.0
2011-05-31 15:55:00,83.25,83.47,83.24,83.47,1275700.0,48.1322,48.2594,48.1264,48.2594,1275700.0
2011-06-01 09:30:00,83.59,83.65,83.36,83.56,447100.0,48.3288,48.3635,48.1958,48.3114,447100.0
2011-06-01 09:35:00,83.57,83.59,83.33,83.42,289300.0,48.3172,48.3288,48.1785,48.2305,289300.0
2011-06-01 09:40:00,83.43,83.64,83.41,83.56,279900.0,48.2363,48.3577,48.2247,48.3114,279900.0
2011-06-01 09:45:00,83.56,83.61,83.43,83.45,200000.0,48.3114,48.3403,48.2363,48.2478,200000.0
2011-06-01 09:50:00,83.44,83.53,83.38,83.52,165900.0,48.2421,48.2941,48.2074,48.2883,165900.0
2011-06-01 09:55:00,83.51,83.57,83.28,83.3,201000.0,48.2825,48.3172,48.1495,48.1611,201000.0
2011-06-01 10:00:00,83.29,83.31,82.95,83.17,518400.0,48.1553,48.1669,47.9588,48.0859,518400.0
2011-06-01 10:05:00,83.15,83.19,82.95,82.96,301300.0,48.0744,48.0975,47.9588,47.9645,301300.0
2011-06-01 10:10:00,82.95,82.98,82.81,82.97,249900.0,47.9588,47.9761,47.8778,47.9703,249900.0
2011-06-01 10:15:00,82.97,83.03,82.86,82.95,299700.0,47.9703,48.005,47.9067,47.9588,299700.0
2011-06-01 10:20:00,82.95,83.09,82.93,82.98,194300.0,47.9588,48.0397,47.9472,47.9761,194300.0
2011-06-01 10:25:00,82.98,82.99,82.86,82.87,297300.0,47.9761,47.9819,47.9067,47.9125,297300.0
2011-06-01 10:30:00,82.87,82.98,82.86,82.94,182000.0,47.9125,47.9761,47.9067,47.953,182000.0
2011-06-01 10:35:00,82.95,83.05,82.91,82.91,152100.0,47.9588,48.0166,47.9356,47.9356,152100.0
2011-06-01 10:40:00,82.91,82.97,82.74,82.79,222700.0,47.9356,47.9703,47.8373,47.8662,222700.0
2011-06-01 10:45:00,82.78,82.82,82.59,82.61,283800.0,47.8605,47.8836,47.7506,47.7622,283800.0
2011-06-01 10:50:00,82.6,82.66,82.44,82.64,311600.0,47.7564,47.7911,47.6639,47.7795,311600.0
2011-06-01 10:55:00,82.64,82.79,82.55,82.79,212700.0,47.7795,47.8662,47.7275,47.8662,212700.0
2011-06-01 11:00:00,82.78,82.82,82.72,82.78,184700.0,47.8605,47.8836,47.8258,47.8605,184700.0
2011-06-01 11:05:00,82.77,82.94,82.76,82.9,182700.0,47.8547,47.953,47.8489,47.9298,182700.0
2011-06-01 11:10:00,82.9,82.93,82.84,82.9,149100.0,47.9298,47.9472,47.8952,47.9298,149100.0
2011-06-01 11:15:00,82.9,82.98,82.86,82.96,158600.0,47.9298,47.9761,47.9067,47.9645,158600.0
2011-06-01 11:20:00,82.97,83.04,82.92,82.95,112300.0,47.9703,48.0108,47.9414,47.9588,112300.0
2011-06-01 11:25:00,82.95,83.08,82.91,83.06,112800.0,47.9588,48.0339,47.9356,48.0223,112800.0
2011-06-01 11:30:00,83.07,83.09,82.96,82.98,151100.0,48.0281,48.0397,47.9645,47.9761,151100.0
2011-06-01 11:35:00,82.98,83.0,82.86,82.88,91400.0,47.9761,47.9877,47.9067,47.9183,91400.0
2011-06-01 11:40:00,82.89,82.96,82.88,82.91,54500.0,47.9241,47.9645,47.9183,47.9356,54500.0
2011-06-01 11:45:00,82.92,82.93,82.81,82.88,106400.0,47.9414,47.9472,47.8778,47.9183,106400.0
2011-06-01 11:50:00,82.88,82.95,82.83,82.89,86100.0,47.9183,47.9588,47.8894,47.9241,86100.0
2011-06-01 11:55:00,82.88,82.96,82.87,82.88,150400.0,47.9183,47.9645,47.9125,47.9183,150400.0
2011-06-01 12:00:00,82.88,82.93,82.79,82.81,108200.0,47.9183,47.9472,47.8662,47.8778,108200.0
2011-06-01 12:05:00,82.81,82.81,82.5,82.55,385500.0,47.8778,47.8778,47.6986,47.7275,385500.0
2011-06-01 12:10:00,82.55,82.58,82.4,82.45,160500.0,47.7275,47.7448,47.6408,47.6697,160500.0
2011-06-01 12:15:00,82.45,82.56,82.4,82.47,169900.0,47.6697,47.7333,47.6408,47.6812,169900.0
2011-06-01 12:20:00,82.47,82.55,82.39,82.53,96300.0,47.6812,47.7275,47.635,47.7159,96300.0
2011-06-01 12:25:00,82.52,82.59,82.49,82.49,66400.0,47.7101,47.7506,47.6928,47.6928,66400.0
2011-06-01 12:30:00,82.49,82.64,82.47,82.62,78500.0,47.6928,47.7795,47.6812,47.768,78500.0
2011-06-01 12:35:00,82.6,82.62,82.55,82.62,71700.0,47.7564,47.768,47.7275,47.768,71700.0
2011-06-01 12:40:00,82.62,82.64,82.5,82.56,69500.0,47.768,47.7795,47.6986,47.7333,69500.0
2011-06-01 12:45:00,82.56,82.6,82.49,82.53,64100.0,47.7333,47.7564,47.6928,47.7159,64100.0
2011-06-01 12:50:00,82.52,82.53,82.4,82.4,118400.0,47.7101,47.7159,47.6408,47.6408,118400.0
2011-06-01 12:55:00,82.4,82.42,82.26,82.32,188600.0,47.6408,47.6523,47.5598,47.5945,188600.0
2011-06-01 13:00:00,82.32,82.4,82.29,82.35,179000.0,47.5945,47.6408,47.5772,47.6119,179000.0
2011-06-01 13:05:00,82.36,82.38,82.22,82.25,108700.0,47.6176,47.6292,47.5367,47.554,108700.0
2011-06-01 13:10:00,82.25,82.25,82.02,82.1,189300.0,47.554,47.554,47.4211,47.4673,189300.0
2011-06-01 13:15:00,82.1,82.25,82.05,82.25,222200.0,47.4673,47.554,47.4384,47.554,222200.0
2011-06-01 13:20:00,82.24,82.3,82.14,82.26,139000.0,47.5483,47.5829,47.4904,47.5598,139000.0
2011-06-01 13:25:00,82.26,82.26,82.02,82.08,317700.0,47.5598,47.5598,47.4211,47.4557,317700.0
2011-06-01 13:30:00,82.07,82.23,82.01,82.18,180200.0,47.45,47.5425,47.4153,47.5136,180200.0
2011-06-01 13:35:00,82.18,82.28,82.11,82.26,137600.0,47.5136,47.5714,47.4731,47.5598,137600.0
2011-06-01 13:40:00,82.26,82.35,82.22,82.35,77300.0,47.5598,47.6119,47.5367,47.6119,77300.0
2011-06-01 13:45:00,82.36,82.39,82.26,82.33,113500.0,47.6176,47.635,47.5598,47.6003,113500.0
2011-06-01 13:50:00,82.33,82.36,82.24,82.29,102900.0,47.6003,47.6176,47.5483,47.5772,102900.0
2011-06-01 13:55:00,82.29,82.4,82.21,82.34,95200.0,47.5772,47.6408,47.5309,47.6061,95200.0
2011-06-01 14:00:00,82.34,82.34,82.23,82.33,100200.0,47.6061,47.6061,47.5425,47.6003,100200.0
2011-06-01 14:05:00,82.32,82.33,82.22,82.23,75000.0,47.5945,47.6003,47.5367,47.5425,75000.0
2011-06-01 14:10:00,82.22,82.25,82.06,82.1,231700.0,47.5367,47.554,47.4442,47.4673,231700.0
2011-06-01 14:15:00,82.1,82.14,82.05,82.14,219300.0,47.4673,47.4904,47.4384,47.4904,219300.0
2011-06-01 14:20:00,82.14,82.25,82.14,82.22,126600.0,47.4904,47.554,47.4904,47.5367,126600.0
2011-06-01 14:25:00,82.21,82.25,82.15,82.15,125400.0,47.5309,47.554,47.4962,47.4962,125400.0
2011-06-01 14:30:00,82.15,82.15,81.96,82.06,432500.0,47.4962,47.4962,47.3864,47.4442,432500.0
2011-06-01 14:35:00,82.06,82.17,81.96,82.15,143000.0,47.4442,47.5078,47.3864,47.4962,143000.0
2011-06-01 14:40:00,82.15,82.15,81.97,82.04,132400.0,47.4962,47.4962,47.3922,47.4326,132400.0
2011-06-01 14:45:00,82.04,82.19,81.95,82.16,267500.0,47.4326,47.5193,47.3806,47.502,267500.0
2011-06-01 14:50:00,82.16,82.29,82.09,82.29,116000.0,47.502,47.5772,47.4615,47.5772,116000.0
2011-06-01 14:55:00,82.28,82.37,82.24,82.36,179000.0,47.5714,47.6234,47.5483,47.6176,179000.0
2011-06-01 15:00:00,82.35,82.37,82.22,82.34,162000.0,47.6119,47.6234,47.5367,47.6061,162000.0
2011-06-01 15:05:00,82.35,82.42,82.27,82.31,337300.0,47.6119,47.6523,47.5656,47.5887,337300.0
2011-06-01 15:10:00,82.31,82.35,82.12,82.12,162600.0,47.5887,47.6119,47.4789,47.4789,162600.0
2011-06-01 15:15:00,82.12,82.19,82.02,82.19,263300.0,47.4789,47.5193,47.4211,47.5193,263300.0
2011-06-01 15:20:00,82.18,82.19,81.93,81.97,297700.0,47.5136,47.5193,47.369,47.3922,297700.0
2011-06-01 15:25:00,81.96,82.24,81.96,82.23,213200.0,47.3864,47.5483,47.3864,47.5425,213200.0
2011-06-01 15:30:00,82.23,82.28,82.14,82.19,331700.0,47.5425,47.5714,47.4904,47.5193,331700.0
2011-06-01 15:35:00,82.18,82.18,82.09,82.14,155700.0,47.5136,47.5136,47.4615,47.4904,155700.0
2011-06-01 15:40:00,82.14,82.15,81.8,81.82,503200.0,47.4904,47.4962,47.2939,47.3054,503200.0
2011-06-01 15:45:00,81.82,81.97,81.76,81.91,535100.0,47.3054,47.3922,47.2707,47.3575,535100.0
2011-06-01 15:50:00,81.91,82.05,81.82,82.05,440300.0,47.3575,47.4384,47.3054,47.4384,440300.0
2011-06-01 15:55:00,82.04,82.16,81.97,82.03,934500.0,47.4326,47.502,47.3922,47.4268,934500.0
2011-06-02 09:30:00,81.77,82.32,81.77,82.14,348000.0,47.2765,47.5945,47.2765,47.4904,348000.0
2011-06-02 09:35:00,82.14,82.18,81.74,81.85,604000.0,47.4904,47.5136,47.2592,47.3228,604000.0
2011-06-02 09:40:00,81.85,81.94,81.62,81.68,304700.0,47.3228,47.3748,47.1898,47.2245,304700.0
2011-06-02 09:45:00,81.66,81.91,81.57,81.63,340800.0,47.2129,47.3575,47.1609,47.1956,340800.0
2011-06-02 09:50:00,81.63,81.96,81.61,81.83,266500.0,47.1956,47.3864,47.184,47.3112,266500.0
2011-06-02 09:55:00,81.83,81.98,81.81,81.92,178300.0,47.3112,47.3979,47.2996,47.3632,178300.0
2011-06-02 10:00:00,81.92,82.02,81.76,81.88,268100.0,47.3632,47.4211,47.2707,47.3401,268100.0
2011-06-02 10:05:00,81.88,81.96,81.76,81.8,221500.0,47.3401,47.3864,47.2707,47.2939,221500.0
2011-06-02 10:10:00,81.81,82.01,81.79,81.95,204700.0,47.2996,47.4153,47.2881,47.3806,204700.0
2011-06-02 10:15:00,81.94,81.95,81.78,81.88,207800.0,47.3748,47.3806,47.2823,47.3401,207800.0
2011-06-02 10:20:00,81.88,81.89,81.67,81.69,163900.0,47.3401,47.3459,47.2187,47.2303,163900.0
2011-06-02 10:25:00,81.7,81.79,81.64,81.71,95800.0,47.236,47.2881,47.2014,47.2418,95800.0
2011-06-02 10:30:00,81.71,81.91,81.68,81.88,189700.0,47.2418,47.3575,47.2245,47.3401,189700.0
2011-06-02 10:35:00,81.88,81.99,81.82,81.94,206200.0,47.3401,47.4037,47.3054,47.3748,206200.0
2011-06-02 10:40:00,81.95,81.96,81.74,81.82,193300.0,47.3806,47.3864,47.2592,47.3054,193300.0
2011-06-02 10:45:00,81.81,81.84,81.69,81.76,128500.0,47.2996,47.317,47.2303,47.2707,128500.0
2011-06-02 10:50:00,81.76,81.77,81.53,81.55,165300.0,47.2707,47.2765,47.1378,47.1493,165300.0
2011-06-02 10:55:00,81.56,81.57,81.48,81.51,171200.0,47.1551,47.1609,47.1088,47.1262,171200.0
2011-06-02 11:00:00,81.51,81.52,81.36,81.43,196900.0,47.1262,47.132,47.0395,47.0799,196900.0
2011-06-02 11:05:00,81.43,81.46,81.25,81.29,176600.0,47.0799,47.0973,46.9759,46.999,176600.0
2011-06-02 11:10:00,81.29,81.41,81.22,81.4,246100.0,46.999,47.0684,46.9585,47.0626,246100.0
2011-06-02 11:15:00,81.4,81.43,81.29,81.35,100400.0,47.0626,47.0799,46.999,47.0337,100400.0
2011-06-02 11:20:00,81.36,81.43,81.17,81.22,438900.0,47.0395,47.0799,46.9296,46.9585,438900.0
2011-06-02 11:25:00,81.21,81.25,81.01,81.03,165900.0,46.9527,46.9759,46.8371,46.8487,165900.0
2011-06-02 11:30:00,81.03,81.05,80.79,80.88,343100.0,46.8487,46.8602,46.7099,46.762,343100.0
2011-06-02 11:35:00,80.88,80.94,80.69,80.7,280500.0,46.762,46.7966,46.6521,46.6579,280500.0
2011-06-02 11:40:00,80.7,80.96,80.65,80.94,193900.0,46.6579,46.8082,46.629,46.7966,193900.0
2011-06-02 11:45:00,80.94,81.02,80.77,80.91,282100.0,46.7966,46.8429,46.6984,46.7793,282100.0
2011-06-02 11:50:00,80.91,81.05,80.88,80.98,202800.0,46.7793,46.8602,46.762,46.8198,202800.0
2011-06-02 11:55:00,80.97,81.07,80.97,81.04,136700.0,46.814,46.8718,46.814,46.8545,136700.0
2011-06-02 12:00:00,81.05,81.07,81.0,81.02,129500.0,46.8602,46.8718,46.8313,46.8429,129500.0
2011-06-02 12:05:00,81.02,81.07,80.95,81.02,99600.0,46.8429,46.8718,46.8024,46.8429,99600.0
2011-06-02 12:10:00,81.03,81.1,81.03,81.09,130700.0,46.8487,46.8891,46.8487,46.8834,130700.0
2011-06-02 12:15:00,81.09,81.24,81.09,81.17,158600.0,46.8834,46.9701,46.8834,46.9296,158600.0
2011-06-02 12:20:00,81.17,81.24,81.11,81.11,156100.0,46.9296,46.9701,46.8949,46.8949,156100.0
2011-06-02 12:25:00,81.11,81.16,81.06,81.13,139300.0,46.8949,46.9238,46.866,46.9065,139300.0
2011-06-02 12:30:00,81.13,81.13,81.01,81.05,142500.0,46.9065,46.9065,46.8371,46.8602,142500.0
2011-06-02 12:35:00,81.05,81.08,80.94,80.99,161200.0,46.8602,46.8776,46.7966,46.8255,161200.0
2011-06-02 12:40:00,80.99,81.17,80.94,81.16,183500.0,46.8255,46.9296,46.7966,46.9238,183500.0
2011-06-02 12:45:00,81.15,81.15,81.05,81.13,121500.0,46.9181,46.9181,46.8602,46.9065,121500.0
2011-06-02 12:50:00,81.13,81.22,81.12,81.17,151800.0,46.9065,46.9585,46.9007,46.9296,151800.0
2011-06-02 12:55:00,81.16,81.19,81.1,81.1,92700.0,46.9238,46.9412,46.8891,46.8891,92700.0
2011-06-02 13:00:00,81.11,81.2,81.11,81.14,288500.0,46.8949,46.947,46.8949,46.9123,288500.0
2011-06-02 13:05:00,81.14,81.24,81.12,81.13,233900.0,46.9123,46.9701,46.9007,46.9065,233900.0
2011-06-02 13:10:00,81.13,81.15,81.01,81.05,134700.0,46.9065,46.9181,46.8371,46.8602,134700.0
2011-06-02 13:15:00,81.05,81.16,81.03,81.15,105000.0,46.8602,46.9238,46.8487,46.9181,105000.0
2011-06-02 13:20:00,81.14,81.19,81.09,81.09,150100.0,46.9123,46.9412,46.8834,46.8834,150100.0
2011-06-02 13:25:00,81.09,81.19,81.06,81.08,270200.0,46.8834,46.9412,46.866,46.8776,270200.0
2011-06-02 13:30:00,81.08,81.22,80.93,81.18,443900.0,46.8776,46.9585,46.7909,46.9354,443900.0
2011-06-02 13:35:00,81.18,81.19,80.99,80.99,193400.0,46.9354,46.9412,46.8255,46.8255,193400.0
2011-06-02 13:40:00,81.0,81.12,80.98,81.12,120100.0,46.8313,46.9007,46.8198,46.9007,120100.0
2011-06-02 13:45:00,81.12,81.21,81.09,81.15,105000.0,46.9007,46.9527,46.8834,46.9181,105000.0
2011-06-02 13:50:00,81.16,81.28,81.09,81.26,143800.0,46.9238,46.9932,46.8834,46.9817,143800.0
2011-06-02 13:55:00,81.26,81.53,81.25,81.49,326900.0,46.9817,47.1378,46.9759,47.1146,326900.0
2011-06-02 14:00:00,81.5,81.63,81.49,81.49,169100.0,47.1204,47.1956,47.1146,47.1146,169100.0
2011-06-02 14:05:00,81.5,81.53,81.45,81.48,137900.0,47.1204,47.1378,47.0915,47.1088,137900.0
2011-06-02 14:10:00,81.48,81.66,81.48,81.63,264000.0,47.1088,47.2129,47.1088,47.1956,264000.0
2011-06-02 14:15:00,81.63,81.72,81.34,81.41,309500.0,47.1956,47.2476,47.0279,47.0684,309500.0
2011-06-02 14:20:00,81.41,81.43,81.3,81.32,137400.0,47.0684,47.0799,47.0048,47.0163,137400.0
2011-06-02 14:25:00,81.32,81.45,81.27,81.36,111100.0,47.0163,47.0915,46.9874,47.0395,111100.0
2011-06-02 14:30:00,81.35,81.57,81.32,81.56,128400.0,47.0337,47.1609,47.0163,47.1551,128400.0
2011-06-02 14:35:00,81.55,81.62,81.5,81.52,90700.0,47.1493,47.1898,47.1204,47.132,90700.0
2011-06-02 14:40:00,81.52,81.58,81.48,81.49,91500.0,47.132,47.1667,47.1088,47.1146,91500.0
2011-06-02 14:45:00,81.49,81.59,81.46,81.56,105000.0,47.1146,47.1724,47.0973,47.1551,105000.0
2011-06-02 14:50:00,81.57,81.63,81.55,81.61,101800.0,47.1609,47.1956,47.1493,47.184,101800.0
2011-06-02 14:55:00,81.61,81.67,81.53,81.66,91600.0,47.184,47.2187,47.1378,47.2129,91600.0
2011-06-02 15:00:00,81.66,81.69,81.54,81.6,170000.0,47.2129,47.2303,47.1435,47.1782,170000.0
2011-06-02 15:05:00,81.6,81.66,81.59,81.61,127700.0,47.1782,47.2129,47.1724,47.184,127700.0
2011-06-02 15:10:00,81.62,81.66,81.58,81.59,110300.0,47.1898,47.2129,47.1667,47.1724,110300.0
2011-06-02 15:15:00,81.59,81.62,81.49,81.52,155800.0,47.1724,47.1898,47.1146,47.132,155800.0
2011-06-02 15:20:00,81.52,81.54,81.44,81.51,151700.0,47.132,47.1435,47.0857,47.1262,151700.0
2011-06-02 15:25:00,81.5,81.52,81.43,81.48,269300.0,47.1204,47.132,47.0799,47.1088,269300.0
2011-06-02 15:30:00,81.5,81.55,81.37,81.42,205000.0,47.1204,47.1493,47.0453,47.0742,205000.0
2011-06-02 15:35:00,81.42,81.43,81.28,81.37,190000.0,47.0742,47.0799,46.9932,47.0453,190000.0
2011-06-02 15:40:00,81.37,81.5,81.36,81.46,354100.0,47.0453,47.1204,47.0395,47.0973,354100.0
2011-06-02 15:45:00,81.47,81.49,81.32,81.35,365800.0,47.1031,47.1146,47.0163,47.0337,365800.0
2011-06-02 15:50:00,81.34,81.35,81.15,81.21,415800.0,47.0279,47.0337,46.9181,46.9527,415800.0
2011-06-02 15:55:00,81.21,81.36,81.2,81.33,634100.0,46.9527,47.0395,46.947,47.0221,634100.0
2011-06-03 09:30:00,80.24,80.49,80.18,80.46,466000.0,46.3919,46.5365,46.3572,46.5191,466000.0
2011-06-03 09:35:00,80.43,80.65,80.34,80.59,437100.0,46.5018,46.629,46.4497,46.5943,437100.0
2011-06-03 09:40:00,80.6,80.64,80.46,80.57,296200.0,46.6001,46.6232,46.5191,46.5827,296200.0
2011-06-03 09:45:00,80.59,80.99,80.59,80.89,428500.0,46.5943,46.8255,46.5943,46.7677,428500.0
2011-06-03 09:50:00,80.91,81.02,80.81,80.94,259100.0,46.7793,46.8429,46.7215,46.7966,259100.0
2011-06-03 09:55:00,80.92,81.05,80.86,80.96,164400.0,46.7851,46.8602,46.7504,46.8082,164400.0
2011-06-03 10:00:00,80.96,81.18,80.9,80.96,356200.0,46.8082,46.9354,46.7735,46.8082,356200.0
2011-06-03 10:05:00,80.97,81.05,80.74,80.85,290100.0,46.814,46.8602,46.681,46.7446,290100.0
2011-06-03 10:10:00,80.86,81.08,80.7,80.73,295800.0,46.7504,46.8776,46.6579,46.6752,295800.0
2011-06-03 10:15:00,80.73,80.84,80.68,80.7,195900.0,46.6752,46.7388,46.6463,46.6579,195900.0
2011-06-03 10:20:00,80.72,80.89,80.55,80.89,237300.0,46.6694,46.7677,46.5712,46.7677,237300.0
2011-06-03 10:25:00,80.87,81.22,80.84,81.12,278500.0,46.7562,46.9585,46.7388,46.9007,278500.0
2011-06-03 10:30:00,81.13,81.23,81.05,81.14,132200.0,46.9065,46.9643,46.8602,46.9123,132200.0
2011-06-03 10:35:00,81.15,81.23,80.77,80.84,359100.0,46.9181,46.9643,46.6984,46.7388,359100.0
2011-06-03 10:40:00,80.84,81.02,80.76,80.95,213700.0,46.7388,46.8429,46.6926,46.8024,213700.0
2011-06-03 10:45:00,80.93,81.11,80.92,80.96,201700.0,46.7909,46.8949,46.7851,46.8082,201700.0
2011-06-03 10:50:00,80.95,81.04,80.66,80.7,252800.0,46.8024,46.8545,46.6348,46.6579,252800.0
2011-06-03 10:55:00,80.7,80.83,80.67,80.7,151600.0,46.6579,46.733,46.6405,46.6579,151600.0
2011-06-03 11:00:00,80.69,80.9,80.66,80.87,222400.0,46.6521,46.7735,46.6348,46.7562,222400.0
2011-06-03 11:05:00,80.87,80.9,80.68,80.73,161500.0,46.7562,46.7735,46.6463,46.6752,161500.0
2011-06-03 11:10:00,80.73,80.81,80.68,80.71,121100.0,46.6752,46.7215,46.6463,46.6637,121100.0
2011-06-03 11:15:00,80.71,80.77,80.6,80.66,211900.0,46.6637,46.6984,46.6001,46.6348,211900.0
2011-06-03 11:20:00,80.68,80.79,80.66,80.68,126700.0,46.6463,46.7099,46.6348,46.6463,126700.0
2011-06-03 11:25:00,80.67,80.72,80.6,80.65,188800.0,46.6405,46.6694,46.6001,46.629,188800.0
2011-06-03 11:30:00,80.65,80.83,80.64,80.79,136400.0,46.629,46.733,46.6232,46.7099,136400.0
2011-06-03 11:35:00,80.79,80.81,80.67,80.7,138000.0,46.7099,46.7215,46.6405,46.6579,138000.0
2011-06-03 11:40:00,80.71,80.79,80.66,80.78,127200.0,46.6637,46.7099,46.6348,46.7041,127200.0
2011-06-03 11:45:00,80.79,80.96,80.78,80.94,136200.0,46.7099,46.8082,46.7041,46.7966,136200.0
2011-06-03 11:50:00,80.95,81.07,80.91,80.96,94700.0,46.8024,46.8718,46.7793,46.8082,94700.0
2011-06-03 11:55:00,80.97,81.02,80.91,81.02,65400.0,46.814,46.8429,46.7793,46.8429,65400.0
2011-06-03 12:00:00,81.02,81.09,81.01,81.03,102200.0,46.8429,46.8834,46.8371,46.8487,102200.0
2011-06-03 12:05:00,81.02,81.13,80.96,81.07,95600.0,46.8429,46.9065,46.8082,46.8718,95600.0
2011-06-03 12:10:00,81.08,81.22,81.05,81.16,147800.0,46.8776,46.9585,46.8602,46.9238,147800.0
2011-06-03 12:15:00,81.15,81.33,81.13,81.33,105300.0,46.9181,47.0221,46.9065,47.0221,105300.0
2011-06-03 12:20:00,81.34,81.48,81.28,81.41,204600.0,47.0279,47.1088,46.9932,47.0684,204600.0
2011-06-03 12:25:00,81.41,81.46,81.37,81.44,150600.0,47.0684,47.0973,47.0453,47.0857,150600.0
2011-06-03 12:30:00,81.43,81.48,81.38,81.44,149900.0,47.0799,47.1088,47.051,47.0857,149900.0
2011-06-03 12:35:00,81.44,81.58,81.42,81.55,169300.0,47.0857,47.1667,47.0742,47.1493,169300.0
2011-06-03 12:40:00,81.55,81.65,81.55,81.64,104200.0,47.1493,47.2071,47.1493,47.2014,104200.0
2011-06-03 12:45:00,81.65,81.79,81.6,81.79,169400.0,47.2071,47.2881,47.1782,47.2881,169400.0
2011-06-03 12:50:00,81.78,81.79,81.64,81.68,178300.0,47.2823,47.2881,47.2014,47.2245,178300.0
2011-06-03 12:55:00,81.68,81.7,81.58,81.66,132600.0,47.2245,47.236,47.1667,47.2129,132600.0
2011-06-03 13:00:00,81.66,81.69,81.54,81.55,115500.0,47.2129,47.2303,47.1435,47.1493,115500.0
2011-06-03 13:05:00,81.54,81.64,81.54,81.57,109900.0,47.1435,47.2014,47.1435,47.1609,109900.0
2011-06-03 13:10:00,81.57,81.59,81.48,81.52,160400.0,47.1609,47.1724,47.1088,47.132,160400.0
2011-06-03 13:15:00,81.52,81.57,81.51,81.56,53800.0,47.132,47.1609,47.1262,47.1551,53800.0
2011-06-03 13:20:00,81.56,81.58,81.47,81.47,149700.0,47.1551,47.1667,47.1031,47.1031,149700.0
2011-06-03 13:25:00,81.47,81.47,81.39,81.44,67100.0,47.1031,47.1031,47.0568,47.0857,67100.0
2011-06-03 13:30:00,81.45,81.49,81.42,81.49,87400.0,47.0915,47.1146,47.0742,47.1146,87400.0
2011-06-03 13:35:00,81.49,81.58,81.48,81.57,122600.0,47.1146,47.1667,47.1088,47.1609,122600.0
2011-06-03 13:40:00,81.57,81.67,81.54,81.64,130300.0,47.1609,47.2187,47.1435,47.2014,130300.0
2011-06-03 13:45:00,81.64,81.75,81.63,81.71,75400.0,47.2014,47.265,47.1956,47.2418,75400.0
2011-06-03 13:50:00,81.72,81.72,81.66,81.67,81200.0,47.2476,47.2476,47.2129,47.2187,81200.0
2011-06-03 13:55:00,81.67,81.68,81.44,81.47,158800.0,47.2187,47.2245,47.0857,47.1031,158800.0
2011-06-03 14:00:00,81.47,81.47,81.33,81.47,169400.0,47.1031,47.1031,47.0221,47.1031,169400.0
2011-06-03 14:05:00,81.46,81.49,81.37,81.38,105400.0,47.0973,47.1146,47.0453,47.051,105400.0
2011-06-03 14:10:00,81.38,81.39,81.23,81.28,122600.0,47.051,47.0568,46.9643,46.9932,122600.0
2011-06-03 14:15:00,81.28,81.38,81.28,81.35,58100.0,46.9932,47.051,46.9932,47.0337,58100.0
2011-06-03 14:20:00,81.36,81.36,81.23,81.26,101600.0,47.0395,47.0395,46.9643,46.9817,101600.0
2011-06-03 14:25:00,81.26,81.41,81.24,81.36,70600.0,46.9817,47.0684,46.9701,47.0395,70600.0
2011-06-03 14:30:00,81.36,81.39,81.26,81.29,152100.0,47.0395,47.0568,46.9817,46.999,152100.0
2011-06-03 14:35:00,81.3,81.36,81.2,81.26,141700.0,47.0048,47.0395,46.947,46.9817,141700.0
2011-06-03 14:40:00,81.26,81.35,81.19,81.34,110500.0,46.9817,47.0337,46.9412,47.0279,110500.0
2011-06-03 14:45:00,81.35,81.4,81.29,81.39,118000.0,47.0337,47.0626,46.999,47.0568,118000.0
2011-06-03 14:50:00,81.39,81.47,81.37,81.4,80600.0,47.0568,47.1031,47.0453,47.0626,80600.0
2011-06-03 14:55:00,81.4,81.46,81.21,81.25,101400.0,47.0626,47.0973,46.9527,46.9759,101400.0
2011-06-03 15:00:00,81.25,81.25,81.12,81.14,151300.0,46.9759,46.9759,46.9007,46.9123,151300.0
2011-06-03 15:05:00,81.14,81.15,80.99,81.0,176300.0,46.9123,46.9181,46.8255,46.8313,176300.0
2011-06-03 15:10:00,81.0,81.11,80.97,81.11,212500.0,46.8313,46.8949,46.814,46.8949,212500.0
2011-06-03 15:15:00,81.11,81.21,81.06,81.08,157800.0,46.8949,46.9527,46.866,46.8776,157800.0
2011-06-03 15:20:00,81.08,81.2,81.01,81.18,152200.0,46.8776,46.947,46.8371,46.9354,152200.0
2011-06-03 15:25:00,81.17,81.19,81.09,81.16,112600.0,46.9296,46.9412,46.8834,46.9238,112600.0
2011-06-03 15:30:00,81.15,81.35,81.15,81.32,197400.0,46.9181,47.0337,46.9181,47.0163,197400.0
2011-06-03 15:35:00,81.33,81.41,81.31,81.41,209500.0,47.0221,47.0684,47.0106,47.0684,209500.0
2011-06-03 15:40:00,81.4,81.48,81.35,81.38,348000.0,47.0626,47.1088,47.0337,47.051,348000.0
2011-06-03 15:45:00,81.38,81.38,81.24,81.26,387800.0,47.051,47.051,46.9701,46.9817,387800.0
2011-06-03 15:50:00,81.26,81.29,81.04,81.04,549300.0,46.9817,46.999,46.8545,46.8545,549300.0
2011-06-03 15:55:00,81.05,81.27,81.05,81.18,566200.0,46.8602,46.9874,46.8602,46.9354,566200.0
2011-06-06 09:30:00,80.93,81.19,80.81,80.9,341300.0,46.7909,46.9412,46.7215,46.7735,341300.0
2011-06-06 09:35:00,80.9,81.1,80.9,81.03,233200.0,46.7735,46.8891,46.7735,46.8487,233200.0
2011-06-06 09:40:00,81.02,81.04,80.76,80.95,223400.0,46.8429,46.8545,46.6926,46.8024,223400.0
2011-06-06 09:45:00,80.98,81.0,80.82,80.9,181100.0,46.8198,46.8313,46.7273,46.7735,181100.0
2011-06-06 09:50:00,80.9,80.9,80.65,80.88,296400.0,46.7735,46.7735,46.629,46.762,296400.0
2011-06-06 09:55:00,80.88,80.91,80.8,80.87,266000.0,46.762,46.7793,46.7157,46.7562,266000.0
2011-06-06 10:00:00,80.87,80.91,80.79,80.84,257500.0,46.7562,46.7793,46.7099,46.7388,257500.0
2011-06-06 10:05:00,80.84,80.9,80.67,80.69,317700.0,46.7388,46.7735,46.6405,46.6521,317700.0
2011-06-06 10:10:00,80.71,80.8,80.69,80.78,195800.0,46.6637,46.7157,46.6521,46.7041,195800.0
2011-06-06 10:15:00,80.78,80.78,80.56,80.58,219100.0,46.7041,46.7041,46.5769,46.5885,219100.0
2011-06-06 10:20:00,80.58,80.67,80.52,80.67,223100.0,46.5885,46.6405,46.5538,46.6405,223100.0
2011-06-06 10:25:00,80.66,80.74,80.56,80.69,143300.0,46.6348,46.681,46.5769,46.6521,143300.0
2011-06-06 10:30:00,80.69,80.73,80.65,80.67,131300.0,46.6521,46.6752,46.629,46.6405,131300.0
2011-06-06 10:35:00,80.66,80.7,80.56,80.57,190100.0,46.6348,46.6579,46.5769,46.5827,190100.0
2011-06-06 10:40:00,80.58,80.63,80.53,80.59,182700.0,46.5885,46.6174,46.5596,46.5943,182700.0
2011-06-06 10:45:00,80.59,80.61,80.52,80.57,328200.0,46.5943,46.6058,46.5538,46.5827,328200.0
2011-06-06 10:50:00,80.58,80.64,80.53,80.58,177000.0,46.5885,46.6232,46.5596,46.5885,177000.0
2011-06-06 10:55:00,80.59,80.59,80.37,80.38,229300.0,46.5943,46.5943,46.4671,46.4729,229300.0
2011-06-06 11:00:00,80.38,80.49,80.36,80.49,121800.0,46.4729,46.5365,46.4613,46.5365,121800.0
2011-06-06 11:05:00,80.49,80.53,80.4,80.44,154500.0,46.5365,46.5596,46.4844,46.5076,154500.0
2011-06-06 11:10:00,80.46,80.56,80.44,80.54,150900.0,46.5191,46.5769,46.5076,46.5654,150900.0
2011-06-06 11:15:00,80.55,80.66,80.55,80.61,102700.0,46.5712,46.6348,46.5712,46.6058,102700.0
2011-06-06 11:20:00,80.61,80.72,80.58,80.7,88400.0,46.6058,46.6694,46.5885,46.6579,88400.0
2011-06-06 11:25:00,80.71,80.72,80.64,80.67,137600.0,46.6637,46.6694,46.6232,46.6405,137600.0
2011-06-06 11:30:00,80.66,80.69,80.59,80.69,96800.0,46.6348,46.6521,46.5943,46.6521,96800.0
2011-06-06 11:35:00,80.68,80.76,80.67,80.72,111200.0,46.6463,46.6926,46.6405,46.6694,111200.0
2011-06-06 11:40:00,80.72,80.73,80.65,80.68,82100.0,46.6694,46.6752,46.629,46.6463,82100.0
2011-06-06 11:45:00,80.69,80.69,80.6,80.61,121000.0,46.6521,46.6521,46.6001,46.6058,121000.0
2011-06-06 11:50:00,80.6,80.69,80.59,80.68,103700.0,46.6001,46.6521,46.5943,46.6463,103700.0
2011-06-06 11:55:00,80.68,80.73,80.67,80.7,85400.0,46.6463,46.6752,46.6405,46.6579,85400.0
2011-06-06 12:00:00,80.7,80.72,80.64,80.67,86600.0,46.6579,46.6694,46.6232,46.6405,86600.0
2011-06-06 12:05:00,80.67,80.86,80.66,80.86,85900.0,46.6405,46.7504,46.6348,46.7504,85900.0
2011-06-06 12:10:00,80.86,80.9,80.82,80.89,153800.0,46.7504,46.7735,46.7273,46.7677,153800.0
2011-06-06 12:15:00,80.9,80.9,80.74,80.76,90300.0,46.7735,46.7735,46.681,46.6926,90300.0
2011-06-06 12:20:00,80.77,80.83,80.74,80.82,48900.0,46.6984,46.733,46.681,46.7273,48900.0
2011-06-06 12:25:00,80.82,80.91,80.81,80.87,66600.0,46.7273,46.7793,46.7215,46.7562,66600.0
2011-06-06 12:30:00,80.87,80.89,80.78,80.79,89500.0,46.7562,46.7677,46.7041,46.7099,89500.0
2011-06-06 12:35:00,80.78,80.78,80.7,80.72,72000.0,46.7041,46.7041,46.6579,46.6694,72000.0
2011-06-06 12:40:00,80.71,80.72,80.62,80.7,82200.0,46.6637,46.6694,46.6116,46.6579,82200.0
2011-06-06 12:45:00,80.71,80.72,80.61,80.62,41300.0,46.6637,46.6694,46.6058,46.6116,41300.0
2011-06-06 12:50:00,80.63,80.63,80.57,80.6,91600.0,46.6174,46.6174,46.5827,46.6001,91600.0
2011-06-06 12:55:00,80.6,80.7,80.6,80.7,82400.0,46.6001,46.6579,46.6001,46.6579,82400.0
2011-06-06 13:00:00,80.69,80.74,80.65,80.66,86400.0,46.6521,46.681,46.629,46.6348,86400.0
2011-06-06 13:05:00,80.65,80.75,80.64,80.7,104400.0,46.629,46.6868,46.6232,46.6579,104400.0
2011-06-06 13:10:00,80.7,80.79,80.67,80.79,175300.0,46.6579,46.7099,46.6405,46.7099,175300.0
2011-06-06 13:15:00,80.77,80.81,80.71,80.75,104000.0,46.6984,46.7215,46.6637,46.6868,104000.0
2011-06-06 13:20:00,80.74,80.76,80.63,80.65,74900.0,46.681,46.6926,46.6174,46.629,74900.0
2011-06-06 13:25:00,80.66,80.66,80.56,80.58,110700.0,46.6348,46.6348,46.5769,46.5885,110700.0
2011-06-06 13:30:00,80.58,80.62,80.53,80.55,84300.0,46.5885,46.6116,46.5596,46.5712,84300.0
2011-06-06 13:35:00,80.56,80.62,80.55,80.56,56200.0,46.5769,46.6116,46.5712,46.5769,56200.0
2011-06-06 13:40:00,80.57,80.57,80.41,80.42,107000.0,46.5827,46.5827,46.4902,46.496,107000.0
2011-06-06 13:45:00,80.43,80.47,80.36,80.44,184200.0,46.5018,46.5249,46.4613,46.5076,184200.0
2011-06-06 13:50:00,80.43,80.5,80.43,80.49,62800.0,46.5018,46.5422,46.5018,46.5365,62800.0
2011-06-06 13:55:00,80.5,80.5,80.41,80.46,87100.0,46.5422,46.5422,46.4902,46.5191,87100.0
2011-06-06 14:00:00,80.46,80.56,80.46,80.48,90400.0,46.5191,46.5769,46.5191,46.5307,90400.0
2011-06-06 14:05:00,80.48,80.61,80.42,80.6,89700.0,46.5307,46.6058,46.496,46.6001,89700.0
2011-06-06 14:10:00,80.6,80.64,80.55,80.59,66600.0,46.6001,46.6232,46.5712,46.5943,66600.0
2011-06-06 14:15:00,80.59,80.61,80.54,80.55,76200.0,46.5943,46.6058,46.5654,46.5712,76200.0
2011-06-06 14:20:00,80.55,80.66,80.55,80.63,78900.0,46.5712,46.6348,46.5712,46.6174,78900.0
2011-06-06 14:25:00,80.62,80.65,80.55,80.57,108800.0,46.6116,46.629,46.5712,46.5827,108800.0
2011-06-06 14:30:00,80.58,80.63,80.55,80.55,120100.0,46.5885,46.6174,46.5712,46.5712,120100.0
2011-06-06 14:35:00,80.55,80.59,80.38,80.4,197100.0,46.5712,46.5943,46.4729,46.4844,197100.0
2011-06-06 14:40:00,80.39,80.41,80.3,80.39,194400.0,46.4787,46.4902,46.4266,46.4787,194400.0
2011-06-06 14:45:00,80.4,80.48,80.37,80.47,241600.0,46.4844,46.5307,46.4671,46.5249,241600.0
2011-06-06 14:50:00,80.47,80.49,80.34,80.36,309400.0,46.5249,46.5365,46.4497,46.4613,309400.0
2011-06-06 14:55:00,80.36,80.4,80.24,80.39,350400.0,46.4613,46.4844,46.3919,46.4787,350400.0
2011-06-06 15:00:00,80.39,80.52,80.37,80.41,161300.0,46.4787,46.5538,46.4671,46.4902,161300.0
2011-06-06 15:05:00,80.42,80.42,80.2,80.22,179100.0,46.496,46.496,46.3688,46.3804,179100.0
2011-06-06 15:10:00,80.22,80.23,80.08,80.17,199600.0,46.3804,46.3861,46.2994,46.3515,199600.0
2011-06-06 15:15:00,80.19,80.26,80.15,80.25,155200.0,46.363,46.4035,46.3399,46.3977,155200.0
2011-06-06 15:20:00,80.26,80.31,80.18,80.29,218200.0,46.4035,46.4324,46.3572,46.4208,218200.0
2011-06-06 15:25:00,80.29,80.31,80.19,80.25,237700.0,46.4208,46.4324,46.363,46.3977,237700.0
2011-06-06 15:30:00,80.26,80.53,80.24,80.51,222500.0,46.4035,46.5596,46.3919,46.548,222500.0
2011-06-06 15:35:00,80.51,80.53,80.39,80.41,163400.0,46.548,46.5596,46.4787,46.4902,163400.0
2011-06-06 15:40:00,80.42,80.51,80.42,80.44,207600.0,46.496,46.548,46.496,46.5076,207600.0
2011-06-06 15:45:00,80.44,80.44,80.33,80.4,437800.0,46.5076,46.5076,46.444,46.4844,437800.0
2011-06-06 15:50:00,80.39,80.4,80.25,80.33,420700.0,46.4787,46.4844,46.3977,46.444,420700.0
2011-06-06 15:55:00,80.33,80.45,80.26,80.3,939000.0,46.444,46.5133,46.4035,46.4266,939000.0
2011-06-07 09:30:00,80.61,80.69,80.5,80.6,419700.0,46.6058,46.6521,46.5422,46.6001,419700.0
2011-06-07 09:35:00,80.58,80.73,80.41,80.66,229700.0,46.5885,46.6752,46.4902,46.6348,229700.0
2011-06-07 09:40:00,80.66,80.75,80.46,80.5,234700.0,46.6348,46.6868,46.5191,46.5422,234700.0
2011-06-07 09:45:00,80.48,80.52,80.36,80.36,287700.0,46.5307,46.5538,46.4613,46.4613,287700.0
2011-06-07 09:50:00,80.36,80.37,80.12,80.24,215000.0,46.4613,46.4671,46.3225,46.3919,215000.0
2011-06-07 09:55:00,80.23,80.32,80.15,80.29,217500.0,46.3861,46.4382,46.3399,46.4208,217500.0
2011-06-07 10:00:00,80.28,80.49,80.27,80.45,192700.0,46.4151,46.5365,46.4093,46.5133,192700.0
2011-06-07 10:05:00,80.46,80.6,80.46,80.58,198200.0,46.5191,46.6001,46.5191,46.5885,198200.0
2011-06-07 10:10:00,80.57,80.67,80.53,80.61,260500.0,46.5827,46.6405,46.5596,46.6058,260500.0
2011-06-07 10:15:00,80.62,80.79,80.59,80.78,243800.0,46.6116,46.7099,46.5943,46.7041,243800.0
2011-06-07 10:20:00,80.78,80.86,80.72,80.82,166900.0,46.7041,46.7504,46.6694,46.7273,166900.0
2011-06-07 10:25:00,80.82,80.94,80.75,80.76,155000.0,46.7273,46.7966,46.6868,46.6926,155000.0
2011-06-07 10:30:00,80.76,80.79,80.51,80.65,212400.0,46.6926,46.7099,46.548,46.629,212400.0
2011-06-07 10:35:00,80.65,80.74,80.51,80.72,241500.0,46.629,46.681,46.548,46.6694,241500.0
2011-06-07 10:40:00,80.72,80.9,80.66,80.9,185700.0,46.6694,46.7735,46.6348,46.7735,185700.0
2011-06-07 10:45:00,80.9,81.0,80.89,80.99,159300.0,46.7735,46.8313,46.7677,46.8255,159300.0
2011-06-07 10:50:00,80.99,81.09,80.85,80.9,201900.0,46.8255,46.8834,46.7446,46.7735,201900.0
2011-06-07 10:55:00,80.9,80.96,80.86,80.88,107200.0,46.7735,46.8082,46.7504,46.762,107200.0
2011-06-07 11:00:00,80.89,80.93,80.69,80.72,195500.0,46.7677,46.7909,46.6521,46.6694,195500.0
2011-06-07 11:05:00,80.71,80.81,80.64,80.81,91000.0,46.6637,46.7215,46.6232,46.7215,91000.0
2011-06-07 11:10:00,80.8,80.8,80.61,80.62,99800.0,46.7157,46.7157,46.6058,46.6116,99800.0
2011-06-07 11:15:00,80.61,80.73,80.61,80.71,77800.0,46.6058,46.6752,46.6058,46.6637,77800.0
2011-06-07 11:20:00,80.71,80.81,80.71,80.72,114900.0,46.6637,46.7215,46.6637,46.6694,114900.0
2011-06-07 11:25:00,80.71,80.73,80.64,80.67,103300.0,46.6637,46.6752,46.6232,46.6405,103300.0
2011-06-07 11:30:00,80.67,80.67,80.55,80.63,189200.0,46.6405,46.6405,46.5712,46.6174,189200.0
2011-06-07 11:35:00,80.64,80.69,80.58,80.64,160000.0,46.6232,46.6521,46.5885,46.6232,160000.0
2011-06-07 11:40:00,80.64,80.75,80.64,80.7,192400.0,46.6232,46.6868,46.6232,46.6579,192400.0
2011-06-07 11:45:00,80.71,80.75,80.67,80.75,80300.0,46.6637,46.6868,46.6405,46.6868,80300.0
2011-06-07 11:50:00,80.75,80.85,80.74,80.77,98400.0,46.6868,46.7446,46.681,46.6984,98400.0
2011-06-07 11:55:00,80.77,80.9,80.73,80.87,193900.0,46.6984,46.7735,46.6752,46.7562,193900.0
2011-06-07 12:00:00,80.87,80.89,80.82,80.86,103100.0,46.7562,46.7677,46.7273,46.7504,103100.0
2011-06-07 12:05:00,80.86,80.88,80.77,80.87,60800.0,46.7504,46.762,46.6984,46.7562,60800.0
2011-06-07 12:10:00,80.87,80.9,80.84,80.85,53400.0,46.7562,46.7735,46.7388,46.7446,53400.0
2011-06-07 12:15:00,80.86,80.88,80.74,80.85,96100.0,46.7504,46.762,46.681,46.7446,96100.0
2011-06-07 12:20:00,80.84,80.89,80.82,80.89,80100.0,46.7388,46.7677,46.7273,46.7677,80100.0
2011-06-07 12:25:00,80.89,80.96,80.83,80.84,102800.0,46.7677,46.8082,46.733,46.7388,102800.0
2011-06-07 12:30:00,80.84,80.91,80.84,80.87,104800.0,46.7388,46.7793,46.7388,46.7562,104800.0
2011-06-07 12:35:00,80.87,80.9,80.8,80.83,75300.0,46.7562,46.7735,46.7157,46.733,75300.0
2011-06-07 12:40:00,80.83,80.84,80.69,80.72,93400.0,46.733,46.7388,46.6521,46.6694,93400.0
2011-06-07 12:45:00,80.73,80.79,80.7,80.72,74800.0,46.6752,46.7099,46.6579,46.6694,74800.0
2011-06-07 12:50:00,80.72,80.87,80.72,80.85,84200.0,46.6694,46.7562,46.6694,46.7446,84200.0
2011-06-07 12:55:00,80.85,80.89,80.81,80.85,127000.0,46.7446,46.7677,46.7215,46.7446,127000.0
2011-06-07 13:00:00,80.85,80.9,80.8,80.9,62000.0,46.7446,46.7735,46.7157,46.7735,62000.0
2011-06-07 13:05:00,80.9,80.93,80.83,80.84,113700.0,46.7735,46.7909,46.733,46.7388,113700.0
2011-06-07 13:10:00,80.84,80.87,80.8,80.81,84100.0,46.7388,46.7562,46.7157,46.7215,84100.0
2011-06-07 13:15:00,80.81,80.81,80.73,80.77,59800.0,46.7215,46.7215,46.6752,46.6984,59800.0
2011-06-07 13:20:00,80.78,80.78,80.68,80.69,101300.0,46.7041,46.7041,46.6463,46.6521,101300.0
2011-06-07 13:25:00,80.68,80.72,80.66,80.69,81300.0,46.6463,46.6694,46.6348,46.6521,81300.0
2011-06-07 13:30:00,80.7,80.8,80.7,80.79,79200.0,46.6579,46.7157,46.6579,46.7099,79200.0
2011-06-07 13:35:00,80.8,80.85,80.78,80.85,91800.0,46.7157,46.7446,46.7041,46.7446,91800.0
2011-06-07 13:40:00,80.85,80.87,80.81,80.87,47300.0,46.7446,46.7562,46.7215,46.7562,47300.0
2011-06-07 13:45:00,80.87,80.88,80.78,80.78,103800.0,46.7562,46.762,46.7041,46.7041,103800.0
2011-06-07 13:50:00,80.78,80.89,80.76,80.87,85800.0,46.7041,46.7677,46.6926,46.7562,85800.0
2011-06-07 13:55:00,80.87,80.88,80.77,80.78,65600.0,46.7562,46.762,46.6984,46.7041,65600.0
2011-06-07 14:00:00,80.78,80.85,80.73,80.83,118600.0,46.7041,46.7446,46.6752,46.733,118600.0
2011-06-07 14:05:00,80.83,80.94,80.82,80.93,114600.0,46.733,46.7966,46.7273,46.7909,114600.0
2011-06-07 14:10:00,80.92,80.94,80.85,80.87,101100.0,46.7851,46.7966,46.7446,46.7562,101100.0
2011-06-07 14:15:00,80.88,81.02,80.85,80.95,165900.0,46.762,46.8429,46.7446,46.8024,165900.0
2011-06-07 14:20:00,80.96,80.96,80.84,80.87,177200.0,46.8082,46.8082,46.7388,46.7562,177200.0
2011-06-07 14:25:00,80.87,81.0,80.84,80.99,84800.0,46.7562,46.8313,46.7388,46.8255,84800.0
2011-06-07 14:30:00,80.99,81.0,80.82,80.94,237900.0,46.8255,46.8313,46.7273,46.7966,237900.0
2011-06-07 14:35:00,80.95,80.98,80.91,80.97,89000.0,46.8024,46.8198,46.7793,46.814,89000.0
2011-06-07 14:40:00,80.97,81.0,80.89,80.93,89600.0,46.814,46.8313,46.7677,46.7909,89600.0
2011-06-07 14:45:00,80.93,81.07,80.93,80.96,110800.0,46.7909,46.8718,46.7909,46.8082,110800.0
2011-06-07 14:50:00,80.96,80.99,80.87,80.89,115500.0,46.8082,46.8255,46.7562,46.7677,115500.0
2011-06-07 14:55:00,80.89,80.91,80.76,80.79,135500.0,46.7677,46.7793,46.6926,46.7099,135500.0
2011-06-07 15:00:00,80.8,80.88,80.78,80.85,104800.0,46.7157,46.762,46.7041,46.7446,104800.0
2011-06-07 15:05:00,80.85,80.87,80.73,80.75,125700.0,46.7446,46.7562,46.6752,46.6868,125700.0
2011-06-07 15:10:00,80.74,80.81,80.73,80.77,152000.0,46.681,46.7215,46.6752,46.6984,152000.0
2011-06-07 15:15:00,80.77,80.86,80.69,80.77,163400.0,46.6984,46.7504,46.6521,46.6984,163400.0
2011-06-07 15:20:00,80.78,80.78,80.55,80.59,162800.0,46.7041,46.7041,46.5712,46.5943,162800.0
2011-06-07 15:25:00,80.59,80.67,80.58,80.61,109000.0,46.5943,46.6405,46.5885,46.6058,109000.0
2011-06-07 15:30:00,80.61,80.62,80.43,80.48,257100.0,46.6058,46.6116,46.5018,46.5307,257100.0
2011-06-07 15:35:00,80.47,80.56,80.47,80.5,128800.0,46.5249,46.5769,46.5249,46.5422,128800.0
2011-06-07 15:40:00,80.51,80.51,80.16,80.24,370400.0,46.548,46.548,46.3457,46.3919,370400.0
2011-06-07 15:45:00,80.23,80.44,80.15,80.24,644600.0,46.3861,46.5076,46.3399,46.3919,644600.0
2011-06-07 15:50:00,80.23,80.34,80.05,80.32,509200.0,46.3861,46.4497,46.2821,46.4382,509200.0
2011-06-07 15:55:00,80.31,80.34,79.97,79.98,1021200.0,46.4324,46.4497,46.2358,46.2416,1021200.0
2011-06-08 09:30:00,80.74,81.11,80.52,81.09,786600.0,46.681,46.8949,46.5538,46.8834,786600.0
2011-06-08 09:35:00,81.08,81.67,81.07,81.66,793600.0,46.8776,47.2187,46.8718,47.2129,793600.0
2011-06-08 09:40:00,81.67,81.87,81.61,81.63,663300.0,47.2187,47.3343,47.184,47.1956,663300.0
2011-06-08 09:45:00,81.64,81.72,81.49,81.55,696900.0,47.2014,47.2476,47.1146,47.1493,696900.0
2011-06-08 09:50:00,81.53,81.85,81.53,81.69,598800.0,47.1378,47.3228,47.1378,47.2303,598800.0
2011-06-08 09:55:00,81.69,81.78,81.39,81.45,574300.0,47.2303,47.2823,47.0568,47.0915,574300.0
2011-06-08 10:00:00,81.45,81.58,81.34,81.53,354500.0,47.0915,47.1667,47.0279,47.1378,354500.0
2011-06-08 10:05:00,81.52,81.74,81.51,81.74,302000.0,47.132,47.2592,47.1262,47.2592,302000.0
2011-06-08 10:10:00,81.73,81.75,81.46,81.57,322500.0,47.2534,47.265,47.0973,47.1609,322500.0
2011-06-08 10:15:00,81.56,81.75,81.42,81.42,468400.0,47.1551,47.265,47.0742,47.0742,468400.0
2011-06-08 10:20:00,81.41,81.52,81.15,81.25,358200.0,47.0684,47.132,46.9181,46.9759,358200.0
2011-06-08 10:25:00,81.25,81.5,81.21,81.48,232000.0,46.9759,47.1204,46.9527,47.1088,232000.0
2011-06-08 10:30:00,81.48,81.59,81.01,81.07,359600.0,47.1088,47.1724,46.8371,46.8718,359600.0
2011-06-08 10:35:00,81.07,81.18,81.05,81.09,275800.0,46.8718,46.9354,46.8602,46.8834,275800.0
2011-06-08 10:40:00,81.09,81.16,81.03,81.12,232200.0,46.8834,46.9238,46.8487,46.9007,232200.0
2011-06-08 10:45:00,81.12,81.22,81.1,81.22,225800.0,46.9007,46.9585,46.8891,46.9585,225800.0
2011-06-08 10:50:00,81.22,81.24,81.12,81.24,210700.0,46.9585,46.9701,46.9007,46.9701,210700.0
2011-06-08 10:55:00,81.24,81.32,81.2,81.32,330300.0,46.9701,47.0163,46.947,47.0163,330300.0
2011-06-08 11:00:00,81.32,81.42,81.31,81.4,368500.0,47.0163,47.0742,47.0106,47.0626,368500.0
2011-06-08 11:05:00,81.41,81.43,81.35,81.41,356300.0,47.0684,47.0799,47.0337,47.0684,356300.0
2011-06-08 11:10:00,81.4,81.41,81.04,81.09,358700.0,47.0626,47.0684,46.8545,46.8834,358700.0
2011-06-08 11:15:00,81.09,81.28,81.06,81.26,188900.0,46.8834,46.9932,46.866,46.9817,188900.0
2011-06-08 11:20:00,81.27,81.27,81.17,81.18,159900.0,46.9874,46.9874,46.9296,46.9354,159900.0
2011-06-08 11:25:00,81.19,81.25,81.07,81.12,146100.0,46.9412,46.9759,46.8718,46.9007,146100.0
2011-06-08 11:30:00,81.13,81.33,81.11,81.33,144800.0,46.9065,47.0221,46.8949,47.0221,144800.0
2011-06-08 11:35:00,81.33,81.43,81.3,81.31,174200.0,47.0221,47.0799,47.0048,47.0106,174200.0
2011-06-08 11:40:00,81.3,81.3,81.18,81.2,143100.0,47.0048,47.0048,46.9354,46.947,143100.0
2011-06-08 11:45:00,81.2,81.28,81.15,81.16,138700.0,46.947,46.9932,46.9181,46.9238,138700.0
2011-06-08 11:50:00,81.15,81.18,81.12,81.15,300500.0,46.9181,46.9354,46.9007,46.9181,300500.0
2011-06-08 11:55:00,81.15,81.2,81.08,81.15,254700.0,46.9181,46.947,46.8776,46.9181,254700.0
2011-06-08 12:00:00,81.15,81.18,81.13,81.15,214100.0,46.9181,46.9354,46.9065,46.9181,214100.0
2011-06-08 12:05:00,81.15,81.17,81.09,81.14,233300.0,46.9181,46.9296,46.8834,46.9123,233300.0
2011-06-08 12:10:00,81.13,81.22,81.13,81.14,313000.0,46.9065,46.9585,46.9065,46.9123,313000.0
2011-06-08 12:15:00,81.14,81.15,81.07,81.13,106500.0,46.9123,46.9181,46.8718,46.9065,106500.0
2011-06-08 12:20:00,81.12,81.2,81.04,81.07,312300.0,46.9007,46.947,46.8545,46.8718,312300.0
2011-06-08 12:25:00,81.06,81.11,81.01,81.07,210600.0,46.866,46.8949,46.8371,46.8718,210600.0
2011-06-08 12:30:00,81.07,81.16,81.07,81.07,83200.0,46.8718,46.9238,46.8718,46.8718,83200.0
2011-06-08 12:35:00,81.08,81.18,81.03,81.1,207900.0,46.8776,46.9354,46.8487,46.8891,207900.0
2011-06-08 12:40:00,81.1,81.11,81.06,81.1,127900.0,46.8891,46.8949,46.866,46.8891,127900.0
2011-06-08 12:45:00,81.1,81.12,81.02,81.05,130600.0,46.8891,46.9007,46.8429,46.8602,130600.0
2011-06-08 12:50:00,81.06,81.14,81.04,81.11,221000.0,46.866,46.9123,46.8545,46.8949,221000.0
2011-06-08 12:55:00,81.12,81.17,81.08,81.15,264900.0,46.9007,46.9296,46.8776,46.9181,264900.0
2011-06-08 13:00:00,81.15,81.18,81.09,81.15,257400.0,46.9181,46.9354,46.8834,46.9181,257400.0
2011-06-08 13:05:00,81.16,81.35,81.16,81.28,145000.0,46.9238,47.0337,46.9238,46.9932,145000.0
2011-06-08 13:10:00,81.29,81.29,81.16,81.17,87500.0,46.999,46.999,46.9238,46.9296,87500.0
2011-06-08 13:15:00,81.17,81.26,81.16,81.25,76300.0,46.9296,46.9817,46.9238,46.9759,76300.0
2011-06-08 13:20:00,81.24,81.29,81.15,81.17,133900.0,46.9701,46.999,46.9181,46.9296,133900.0
2011-06-08 13:25:00,81.18,81.24,81.1,81.2,106900.0,46.9354,46.9701,46.8891,46.947,106900.0
2011-06-08 13:30:00,81.21,81.23,81.02,81.06,179600.0,46.9527,46.9643,46.8429,46.866,179600.0
2011-06-08 13:35:00,81.07,81.1,80.94,81.06,273000.0,46.8718,46.8891,46.7966,46.866,273000.0
2011-06-08 13:40:00,81.06,81.07,80.94,81.01,195500.0,46.866,46.8718,46.7966,46.8371,195500.0
2011-06-08 13:45:00,81.0,81.17,81.0,81.13,183700.0,46.8313,46.9296,46.8313,46.9065,183700.0
2011-06-08 13:50:00,81.13,81.15,80.99,81.05,165000.0,46.9065,46.9181,46.8255,46.8602,165000.0
2011-06-08 13:55:00,81.05,81.05,80.75,80.89,229400.0,46.8602,46.8602,46.6868,46.7677,229400.0
2011-06-08 14:00:00,80.88,81.08,80.78,80.98,188600.0,46.762,46.8776,46.7041,46.8198,188600.0
2011-06-08 14:05:00,80.99,81.04,80.89,80.99,126500.0,46.8255,46.8545,46.7677,46.8255,126500.0
2011-06-08 14:10:00,81.0,81.01,80.71,80.79,176600.0,46.8313,46.8371,46.6637,46.7099,176600.0
2011-06-08 14:15:00,80.79,81.0,80.78,80.99,124200.0,46.7099,46.8313,46.7041,46.8255,124200.0
2011-06-08 14:20:00,80.98,81.01,80.76,80.94,218500.0,46.8198,46.8371,46.6926,46.7966,218500.0
2011-06-08 14:25:00,80.94,81.05,80.93,81.0,227300.0,46.7966,46.8602,46.7909,46.8313,227300.0
2011-06-08 14:30:00,81.0,81.27,81.0,81.25,253500.0,46.8313,46.9874,46.8313,46.9759,253500.0
2011-06-08 14:35:00,81.25,81.42,81.23,81.3,248300.0,46.9759,47.0742,46.9643,47.0048,248300.0
2011-06-08 14:40:00,81.31,81.42,81.28,81.29,102700.0,47.0106,47.0742,46.9932,46.999,102700.0
2011-06-08 14:45:00,81.29,81.38,81.14,81.19,253800.0,46.999,47.051,46.9123,46.9412,253800.0
2011-06-08 14:50:00,81.2,81.32,81.13,81.31,130800.0,46.947,47.0163,46.9065,47.0106,130800.0
2011-06-08 14:55:00,81.31,81.33,81.17,81.18,174100.0,47.0106,47.0221,46.9296,46.9354,174100.0
2011-06-08 15:00:00,81.18,81.25,81.16,81.25,185500.0,46.9354,46.9759,46.9238,46.9759,185500.0
2011-06-08 15:05:00,81.25,81.27,81.16,81.18,144700.0,46.9759,46.9874,46.9238,46.9354,144700.0
2011-06-08 15:10:00,81.19,81.25,81.01,81.05,188000.0,46.9412,46.9759,46.8371,46.8602,188000.0
2011-06-08 15:15:00,81.06,81.07,80.82,80.88,225500.0,46.866,46.8718,46.7273,46.762,225500.0
2011-06-08 15:20:00,80.88,80.91,80.75,80.79,179600.0,46.762,46.7793,46.6868,46.7099,179600.0
2011-06-08 15:25:00,80.8,80.9,80.72,80.8,179800.0,46.7157,46.7735,46.6694,46.7157,179800.0
2011-06-08 15:30:00,80.81,80.93,80.77,80.78,272200.0,46.7215,46.7909,46.6984,46.7041,272200.0
2011-06-08 15:35:00,80.8,80.83,80.71,80.78,309800.0,46.7157,46.733,46.6637,46.7041,309800.0
2011-06-08 15:40:00,80.78,80.86,80.69,80.86,351800.0,46.7041,46.7504,46.6521,46.7504,351800.0
2011-06-08 15:45:00,80.86,81.04,80.8,80.88,470800.0,46.7504,46.8545,46.7157,46.762,470800.0
2011-06-08 15:50:00,80.88,80.95,80.85,80.88,370600.0,46.762,46.8024,46.7446,46.762,370600.0
2011-06-08 15:55:00,80.87,80.91,80.76,80.79,751000.0,46.7562,46.7793,46.6926,46.7099,751000.0
2011-06-09 09:30:00,81.24,81.4,81.02,81.26,403000.0,46.9701,47.0626,46.8429,46.9817,403000.0
2011-06-09 09:35:00,81.24,81.27,80.98,81.03,362600.0,46.9701,46.9874,46.8198,46.8487,362600.0
2011-06-09 09:40:00,81.04,81.17,80.97,81.01,272100.0,46.8545,46.9296,46.814,46.8371,272100.0
2011-06-09 09:45:00,81.01,81.19,80.96,81.16,211900.0,46.8371,46.9412,46.8082,46.9238,211900.0
2011-06-09 09:50:00,81.17,81.27,81.1,81.26,187400.0,46.9296,46.9874,46.8891,46.9817,187400.0
2011-06-09 09:55:00,81.25,81.33,81.14,81.18,268900.0,46.9759,47.0221,46.9123,46.9354,268900.0
2011-06-09 10:00:00,81.18,81.35,81.15,81.27,390400.0,46.9354,47.0337,46.9181,46.9874,390400.0
2011-06-09 10:05:00,81.25,81.34,81.17,81.25,219200.0,46.9759,47.0279,46.9296,46.9759,219200.0
2011-06-09 10:10:00,81.27,81.3,81.15,81.2,217000.0,46.9874,47.0048,46.9181,46.947,217000.0
2011-06-09 10:15:00,81.22,81.26,81.15,81.24,156700.0,46.9585,46.9817,46.9181,46.9701,156700.0
2011-06-09 10:20:00,81.24,81.32,81.2,81.29,122400.0,46.9701,47.0163,46.947,46.999,122400.0
2011-06-09 10:25:00,81.3,81.36,81.26,81.28,168000.0,47.0048,47.0395,46.9817,46.9932,168000.0
2011-06-09 10:30:00,81.27,81.36,81.2,81.27,296000.0,46.9874,47.0395,46.947,46.9874,296000.0
2011-06-09 10:35:00,81.27,81.35,81.26,81.33,227400.0,46.9874,47.0337,46.9817,47.0221,227400.0
2011-06-09 10:40:00,81.34,81.37,81.22,81.22,192000.0,47.0279,47.0453,46.9585,46.9585,192000.0
2011-06-09 10:45:00,81.21,81.27,81.19,81.24,105000.0,46.9527,46.9874,46.9412,46.9701,105000.0
2011-06-09 10:50:00,81.25,81.27,81.16,81.17,167500.0,46.9759,46.9874,46.9238,46.9296,167500.0
2011-06-09 10:55:00,81.17,81.24,81.12,81.14,167100.0,46.9296,46.9701,46.9007,46.9123,167100.0
2011-06-09 11:00:00,81.14,81.24,81.09,81.15,189200.0,46.9123,46.9701,46.8834,46.9181,189200.0
2011-06-09 11:05:00,81.15,81.25,81.15,81.21,113600.0,46.9181,46.9759,46.9181,46.9527,113600.0
2011-06-09 11:10:00,81.21,81.25,81.18,81.22,181800.0,46.9527,46.9759,46.9354,46.9585,181800.0
2011-06-09 11:15:00,81.22,81.25,81.15,81.18,169900.0,46.9585,46.9759,46.9181,46.9354,169900.0
2011-06-09 11:20:00,81.2,81.23,81.16,81.21,171200.0,46.947,46.9643,46.9238,46.9527,171200.0
2011-06-09 11:25:00,81.21,81.38,81.2,81.36,270600.0,46.9527,47.051,46.947,47.0395,270600.0
2011-06-09 11:30:00,81.35,81.39,81.25,81.25,348900.0,47.0337,47.0568,46.9759,46.9759,348900.0
2011-06-09 11:35:00,81.24,81.46,81.24,81.4,188700.0,46.9701,47.0973,46.9701,47.0626,188700.0
2011-06-09 11:40:00,81.39,81.46,81.37,81.39,108300.0,47.0568,47.0973,47.0453,47.0568,108300.0
2011-06-09 11:45:00,81.38,81.45,81.37,81.4,189800.0,47.051,47.0915,47.0453,47.0626,189800.0
2011-06-09 11:50:00,81.4,81.57,81.4,81.43,312900.0,47.0626,47.1609,47.0626,47.0799,312900.0
2011-06-09 11:55:00,81.43,81.5,81.36,81.39,146000.0,47.0799,47.1204,47.0395,47.0568,146000.0
2011-06-09 12:00:00,81.39,81.57,81.39,81.57,163000.0,47.0568,47.1609,47.0568,47.1609,163000.0
2011-06-09 12:05:00,81.58,81.61,81.48,81.55,175100.0,47.1667,47.184,47.1088,47.1493,175100.0
2011-06-09 12:10:00,81.55,81.62,81.44,81.5,221900.0,47.1493,47.1898,47.0857,47.1204,221900.0
2011-06-09 12:15:00,81.49,81.51,81.4,81.46,156500.0,47.1146,47.1262,47.0626,47.0973,156500.0
2011-06-09 12:20:00,81.46,81.48,81.31,81.33,211800.0,47.0973,47.1088,47.0106,47.0221,211800.0
2011-06-09 12:25:00,81.33,81.37,81.29,81.35,102300.0,47.0221,47.0453,46.999,47.0337,102300.0
2011-06-09 12:30:00,81.35,81.45,81.32,81.38,188200.0,47.0337,47.0915,47.0163,47.051,188200.0
2011-06-09 12:35:00,81.36,81.36,81.26,81.29,103000.0,47.0395,47.0395,46.9817,46.999,103000.0
2011-06-09 12:40:00,81.3,81.37,81.25,81.32,140600.0,47.0048,47.0453,46.9759,47.0163,140600.0
2011-06-09 12:45:00,81.33,81.4,81.3,81.38,111300.0,47.0221,47.0626,47.0048,47.051,111300.0
2011-06-09 12:50:00,81.37,81.38,81.3,81.34,71200.0,47.0453,47.051,47.0048,47.0279,71200.0
2011-06-09 12:55:00,81.34,81.36,81.27,81.29,84400.0,47.0279,47.0395,46.9874,46.999,84400.0
2011-06-09 13:00:00,81.29,81.38,81.29,81.31,78400.0,46.999,47.051,46.999,47.0106,78400.0
2011-06-09 13:05:00,81.31,81.38,81.3,81.38,121100.0,47.0106,47.051,47.0048,47.051,121100.0
2011-06-09 13:10:00,81.38,81.4,81.33,81.34,95800.0,47.051,47.0626,47.0221,47.0279,95800.0
2011-06-09 13:15:00,81.35,81.36,81.29,81.3,137600.0,47.0337,47.0395,46.999,47.0048,137600.0
2011-06-09 13:20:00,81.29,81.32,81.28,81.31,81200.0,46.999,47.0163,46.9932,47.0106,81200.0
2011-06-09 13:25:00,81.32,81.33,81.25,81.26,71700.0,47.0163,47.0221,46.9759,46.9817,71700.0
2011-06-09 13:30:00,81.26,81.29,81.25,81.28,84500.0,46.9817,46.999,46.9759,46.9932,84500.0
2011-06-09 13:35:00,81.26,81.3,81.22,81.3,83200.0,46.9817,47.0048,46.9585,47.0048,83200.0
2011-06-09 13:40:00,81.29,81.33,81.26,81.33,103000.0,46.999,47.0221,46.9817,47.0221,103000.0
2011-06-09 13:45:00,81.33,81.33,81.26,81.3,55200.0,47.0221,47.0221,46.9817,47.0048,55200.0
2011-06-09 13:50:00,81.3,81.34,81.29,81.33,85400.0,47.0048,47.0279,46.999,47.0221,85400.0
2011-06-09 13:55:00,81.33,81.38,81.33,81.35,156100.0,47.0221,47.051,47.0221,47.0337,156100.0
2011-06-09 14:00:00,81.35,81.39,81.31,81.37,127900.0,47.0337,47.0568,47.0106,47.0453,127900.0
2011-06-09 14:05:00,81.37,81.38,81.33,81.34,60400.0,47.0453,47.051,47.0221,47.0279,60400.0
2011-06-09 14:10:00,81.34,81.38,81.33,81.37,100200.0,47.0279,47.051,47.0221,47.0453,100200.0
2011-06-09 14:15:00,81.38,81.51,81.38,81.51,173300.0,47.051,47.1262,47.051,47.1262,173300.0
2011-06-09 14:20:00,81.5,81.59,81.49,81.53,155000.0,47.1204,47.1724,47.1146,47.1378,155000.0
2011-06-09 14:25:00,81.52,81.54,81.45,81.48,158300.0,47.132,47.1435,47.0915,47.1088,158300.0
2011-06-09 14:30:00,81.48,81.48,81.42,81.42,95900.0,47.1088,47.1088,47.0742,47.0742,95900.0
2011-06-09 14:35:00,81.42,81.44,81.35,81.42,141900.0,47.0742,47.0857,47.0337,47.0742,141900.0
2011-06-09 14:40:00,81.42,81.51,81.41,81.49,100300.0,47.0742,47.1262,47.0684,47.1146,100300.0
2011-06-09 14:45:00,81.49,81.54,81.46,81.46,87500.0,47.1146,47.1435,47.0973,47.0973,87500.0
2011-06-09 14:50:00,81.46,81.6,81.46,81.59,143800.0,47.0973,47.1782,47.0973,47.1724,143800.0
2011-06-09 14:55:00,81.59,81.63,81.52,81.61,118700.0,47.1724,47.1956,47.132,47.184,118700.0
2011-06-09 15:00:00,81.61,81.68,81.58,81.65,157500.0,47.184,47.2245,47.1667,47.2071,157500.0
2011-06-09 15:05:00,81.65,81.66,81.56,81.58,124000.0,47.2071,47.2129,47.1551,47.1667,124000.0
2011-06-09 15:10:00,81.58,81.63,81.55,81.59,105400.0,47.1667,47.1956,47.1493,47.1724,105400.0
2011-06-09 15:15:00,81.6,81.6,81.51,81.52,140800.0,47.1782,47.1782,47.1262,47.132,140800.0
2011-06-09 15:20:00,81.53,81.53,81.38,81.4,271300.0,47.1378,47.1378,47.051,47.0626,271300.0
2011-06-09 15:25:00,81.4,81.42,81.38,81.42,165300.0,47.0626,47.0742,47.051,47.0742,165300.0
2011-06-09 15:30:00,81.41,81.49,81.39,81.42,355000.0,47.0684,47.1146,47.0568,47.0742,355000.0
2011-06-09 15:35:00,81.42,81.47,81.38,81.4,488900.0,47.0742,47.1031,47.051,47.0626,488900.0
2011-06-09 15:40:00,81.39,81.45,81.33,81.37,285000.0,47.0568,47.0915,47.0221,47.0453,285000.0
2011-06-09 15:45:00,81.37,81.37,81.11,81.24,451700.0,47.0453,47.0453,46.8949,46.9701,451700.0
2011-06-09 15:50:00,81.24,81.25,81.12,81.21,534200.0,46.9701,46.9759,46.9007,46.9527,534200.0
2011-06-09 15:55:00,81.21,81.28,81.14,81.21,840200.0,46.9527,46.9932,46.9123,46.9527,840200.0
2011-06-10 09:30:00,80.95,80.95,80.52,80.58,446700.0,46.8024,46.8024,46.5538,46.5885,446700.0
2011-06-10 09:35:00,80.59,80.79,80.44,80.49,257700.0,46.5943,46.7099,46.5076,46.5365,257700.0
2011-06-10 09:40:00,80.49,80.55,80.38,80.39,308200.0,46.5365,46.5712,46.4729,46.4787,308200.0
2011-06-10 09:45:00,80.39,80.53,80.35,80.44,285000.0,46.4787,46.5596,46.4555,46.5076,285000.0
2011-06-10 09:50:00,80.44,80.45,80.2,80.27,396000.0,46.5076,46.5133,46.3688,46.4093,396000.0
2011-06-10 09:55:00,80.27,80.31,80.16,80.23,252700.0,46.4093,46.4324,46.3457,46.3861,252700.0
2011-06-10 10:00:00,80.24,80.29,80.15,80.23,196300.0,46.3919,46.4208,46.3399,46.3861,196300.0
2011-06-10 10:05:00,80.23,80.28,80.03,80.12,333600.0,46.3861,46.4151,46.2705,46.3225,333600.0
2011-06-10 10:10:00,80.13,80.26,80.12,80.23,145300.0,46.3283,46.4035,46.3225,46.3861,145300.0
2011-06-10 10:15:00,80.22,80.44,80.17,80.39,145300.0,46.3804,46.5076,46.3515,46.4787,145300.0
2011-06-10 10:20:00,80.39,80.43,80.19,80.28,196200.0,46.4787,46.5018,46.363,46.4151,196200.0
2011-06-10 10:25:00,80.29,80.36,80.23,80.34,144400.0,46.4208,46.4613,46.3861,46.4497,144400.0
2011-06-10 10:30:00,80.34,80.36,80.15,80.29,129600.0,46.4497,46.4613,46.3399,46.4208,129600.0
2011-06-10 10:35:00,80.28,80.34,80.21,80.23,121200.0,46.4151,46.4497,46.3746,46.3861,121200.0
2011-06-10 10:40:00,80.24,80.29,80.04,80.25,323500.0,46.3919,46.4208,46.2763,46.3977,323500.0
2011-06-10 10:45:00,80.25,80.42,80.19,80.4,166300.0,46.3977,46.496,46.363,46.4844,166300.0
2011-06-10 10:50:00,80.39,80.45,80.17,80.17,161000.0,46.4787,46.5133,46.3515,46.3515,161000.0
2011-06-10 10:55:00,80.18,80.24,80.07,80.15,156700.0,46.3572,46.3919,46.2936,46.3399,156700.0
2011-06-10 11:00:00,80.15,80.17,80.08,80.11,130900.0,46.3399,46.3515,46.2994,46.3168,130900.0
2011-06-10 11:05:00,80.11,80.15,80.04,80.07,206300.0,46.3168,46.3399,46.2763,46.2936,206300.0
2011-06-10 11:10:00,80.07,80.21,80.06,80.08,163600.0,46.2936,46.3746,46.2879,46.2994,163600.0
2011-06-10 11:15:00,80.08,80.14,80.04,80.14,145400.0,46.2994,46.3341,46.2763,46.3341,145400.0
2011-06-10 11:20:00,80.12,80.2,80.12,80.18,98900.0,46.3225,46.3688,46.3225,46.3572,98900.0
2011-06-10 11:25:00,80.18,80.19,80.07,80.09,133700.0,46.3572,46.363,46.2936,46.3052,133700.0
2011-06-10 11:30:00,80.09,80.12,80.07,80.11,130600.0,46.3052,46.3225,46.2936,46.3168,130600.0
2011-06-10 11:35:00,80.1,80.21,80.08,80.12,156200.0,46.311,46.3746,46.2994,46.3225,156200.0
2011-06-10 11:40:00,80.12,80.15,80.06,80.12,153600.0,46.3225,46.3399,46.2879,46.3225,153600.0
2011-06-10 11:45:00,80.12,80.17,80.08,80.17,115200.0,46.3225,46.3515,46.2994,46.3515,115200.0
2011-06-10 11:50:00,80.17,80.19,80.09,80.16,92700.0,46.3515,46.363,46.3052,46.3457,92700.0
2011-06-10 11:55:00,80.15,80.15,80.07,80.09,70800.0,46.3399,46.3399,46.2936,46.3052,70800.0
2011-06-10 12:00:00,80.09,80.18,80.09,80.17,94000.0,46.3052,46.3572,46.3052,46.3515,94000.0
2011-06-10 12:05:00,80.17,80.17,80.1,80.13,79800.0,46.3515,46.3515,46.311,46.3283,79800.0
2011-06-10 12:10:00,80.12,80.13,80.04,80.07,145700.0,46.3225,46.3283,46.2763,46.2936,145700.0
2011-06-10 12:15:00,80.07,80.17,80.06,80.17,96300.0,46.2936,46.3515,46.2879,46.3515,96300.0
2011-06-10 12:20:00,80.16,80.24,80.15,80.21,82400.0,46.3457,46.3919,46.3399,46.3746,82400.0
2011-06-10 12:25:00,80.21,80.24,80.05,80.07,177700.0,46.3746,46.3919,46.2821,46.2936,177700.0
2011-06-10 12:30:00,80.07,80.19,80.04,80.16,119200.0,46.2936,46.363,46.2763,46.3457,119200.0
2011-06-10 12:35:00,80.15,80.19,80.1,80.16,73600.0,46.3399,46.363,46.311,46.3457,73600.0
2011-06-10 12:40:00,80.15,80.16,80.1,80.1,77700.0,46.3399,46.3457,46.311,46.311,77700.0
2011-06-10 12:45:00,80.1,80.13,80.06,80.07,150300.0,46.311,46.3283,46.2879,46.2936,150300.0
2011-06-10 12:50:00,80.07,80.11,80.05,80.06,67300.0,46.2936,46.3168,46.2821,46.2879,67300.0
2011-06-10 12:55:00,80.07,80.1,80.06,80.08,89000.0,46.2936,46.311,46.2879,46.2994,89000.0
2011-06-10 13:00:00,80.08,80.14,80.08,80.12,266000.0,46.2994,46.3341,46.2994,46.3225,266000.0
2011-06-10 13:05:00,80.13,80.18,80.1,80.11,98800.0,46.3283,46.3572,46.311,46.3168,98800.0
2011-06-10 13:10:00,80.11,80.12,80.05,80.08,173800.0,46.3168,46.3225,46.2821,46.2994,173800.0
2011-06-10 13:15:00,80.07,80.08,80.01,80.03,114700.0,46.2936,46.2994,46.2589,46.2705,114700.0
2011-06-10 13:20:00,80.02,80.08,79.95,79.97,177900.0,46.2647,46.2994,46.2243,46.2358,177900.0
2011-06-10 13:25:00,79.98,80.06,79.95,80.05,91800.0,46.2416,46.2879,46.2243,46.2821,91800.0
2011-06-10 13:30:00,80.05,80.07,79.96,79.96,103200.0,46.2821,46.2936,46.23,46.23,103200.0
2011-06-10 13:35:00,79.96,79.99,79.9,79.92,240700.0,46.23,46.2474,46.1953,46.2069,240700.0
2011-06-10 13:40:00,79.92,79.96,79.85,79.85,252800.0,46.2069,46.23,46.1664,46.1664,252800.0
2011-06-10 13:45:00,79.86,79.88,79.72,79.77,284900.0,46.1722,46.1838,46.0913,46.1202,284900.0
2011-06-10 13:50:00,79.77,79.9,79.73,79.88,168800.0,46.1202,46.1953,46.0971,46.1838,168800.0
2011-06-10 13:55:00,79.87,79.88,79.77,79.82,117700.0,46.178,46.1838,46.1202,46.1491,117700.0
2011-06-10 14:00:00,79.82,79.99,79.8,79.99,148000.0,46.1491,46.2474,46.1375,46.2474,148000.0
2011-06-10 14:05:00,79.98,80.28,79.9,80.14,362300.0,46.2416,46.4151,46.1953,46.3341,362300.0
2011-06-10 14:10:00,80.15,80.35,80.05,80.17,187100.0,46.3399,46.4555,46.2821,46.3515,187100.0
2011-06-10 14:15:00,80.16,80.18,80.06,80.14,96900.0,46.3457,46.3572,46.2879,46.3341,96900.0
2011-06-10 14:20:00,80.14,80.14,79.89,80.0,271400.0,46.3341,46.3341,46.1896,46.2532,271400.0
2011-06-10 14:25:00,80.0,80.17,79.98,80.08,132400.0,46.2532,46.3515,46.2416,46.2994,132400.0
2011-06-10 14:30:00,80.08,80.17,80.0,80.02,142800.0,46.2994,46.3515,46.2532,46.2647,142800.0
2011-06-10 14:35:00,80.01,80.09,79.97,79.98,155900.0,46.2589,46.3052,46.2358,46.2416,155900.0
2011-06-10 14:40:00,79.98,80.09,79.95,80.0,209200.0,46.2416,46.3052,46.2243,46.2532,209200.0
2011-06-10 14:45:00,80.0,80.1,79.99,80.05,104500.0,46.2532,46.311,46.2474,46.2821,104500.0
2011-06-10 14:50:00,80.05,80.12,80.04,80.11,62400.0,46.2821,46.3225,46.2763,46.3168,62400.0
2011-06-10 14:55:00,80.11,80.24,80.06,80.24,167900.0,46.3168,46.3919,46.2879,46.3919,167900.0
2011-06-10 15:00:00,80.24,80.32,80.08,80.14,235900.0,46.3919,46.4382,46.2994,46.3341,235900.0
2011-06-10 15:05:00,80.13,80.19,80.0,80.09,183500.0,46.3283,46.363,46.2532,46.3052,183500.0
2011-06-10 15:10:00,80.09,80.2,80.06,80.11,144200.0,46.3052,46.3688,46.2879,46.3168,144200.0
2011-06-10 15:15:00,80.11,80.22,80.05,80.14,160000.0,46.3168,46.3804,46.2821,46.3341,160000.0
2011-06-10 15:20:00,80.14,80.14,80.02,80.08,180100.0,46.3341,46.3341,46.2647,46.2994,180100.0
2011-06-10 15:25:00,80.08,80.12,79.96,80.03,258100.0,46.2994,46.3225,46.23,46.2705,258100.0
2011-06-10 15:30:00,80.02,80.09,79.98,80.04,207800.0,46.2647,46.3052,46.2416,46.2763,207800.0
2011-06-10 15:35:00,80.04,80.05,79.91,79.94,365400.0,46.2763,46.2821,46.2011,46.2185,365400.0
2011-06-10 15:40:00,79.94,79.98,79.79,79.87,426600.0,46.2185,46.2416,46.1318,46.178,426600.0
2011-06-10 15:45:00,79.86,79.95,79.82,79.9,697200.0,46.1722,46.2243,46.1491,46.1953,697200.0
2011-06-10 15:50:00,79.91,79.97,79.76,79.77,574300.0,46.2011,46.2358,46.1144,46.1202,574300.0
2011-06-10 15:55:00,79.77,79.91,79.75,79.78,1130500.0,46.1202,46.2011,46.1086,46.126,1130500.0
2011-06-13 09:30:00,80.0,80.31,79.94,80.31,314300.0,46.2532,46.4324,46.2185,46.4324,314300.0
2011-06-13 09:35:00,80.3,80.31,80.16,80.2,255600.0,46.4266,46.4324,46.3457,46.3688,255600.0
2011-06-13 09:40:00,80.19,80.48,80.16,80.45,228500.0,46.363,46.5307,46.3457,46.5133,228500.0
2011-06-13 09:45:00,80.44,80.5,80.32,80.35,169300.0,46.5076,46.5422,46.4382,46.4555,169300.0
2011-06-13 09:50:00,80.34,80.4,80.27,80.36,160900.0,46.4497,46.4844,46.4093,46.4613,160900.0
2011-06-13 09:55:00,80.37,80.47,80.36,80.43,144700.0,46.4671,46.5249,46.4613,46.5018,144700.0
2011-06-13 10:00:00,80.42,80.6,80.38,80.44,452500.0,46.496,46.6001,46.4729,46.5076,452500.0
2011-06-13 10:05:00,80.44,80.47,80.31,80.37,251100.0,46.5076,46.5249,46.4324,46.4671,251100.0
2011-06-13 10:10:00,80.36,80.37,80.13,80.17,229600.0,46.4613,46.4671,46.3283,46.3515,229600.0
2011-06-13 10:15:00,80.17,80.18,80.03,80.12,256300.0,46.3515,46.3572,46.2705,46.3225,256300.0
2011-06-13 10:20:00,80.12,80.17,79.97,80.11,193500.0,46.3225,46.3515,46.2358,46.3168,193500.0
2011-06-13 10:25:00,80.12,80.17,80.03,80.1,145700.0,46.3225,46.3515,46.2705,46.311,145700.0
2011-06-13 10:30:00,80.1,80.1,79.97,80.01,165600.0,46.311,46.311,46.2358,46.2589,165600.0
2011-06-13 10:35:00,80.0,80.08,79.99,80.03,116300.0,46.2532,46.2994,46.2474,46.2705,116300.0
2011-06-13 10:40:00,80.04,80.04,79.8,79.82,193700.0,46.2763,46.2763,46.1375,46.1491,193700.0
2011-06-13 10:45:00,79.82,79.87,79.75,79.83,196700.0,46.1491,46.178,46.1086,46.1549,196700.0
2011-06-13 10:50:00,79.83,79.94,79.75,79.84,150900.0,46.1549,46.2185,46.1086,46.1607,150900.0
2011-06-13 10:55:00,79.85,79.94,79.83,79.93,120500.0,46.1664,46.2185,46.1549,46.2127,120500.0
2011-06-13 11:00:00,79.93,79.97,79.83,79.84,138200.0,46.2127,46.2358,46.1549,46.1607,138200.0
2011-06-13 11:05:00,79.83,79.91,79.76,79.76,155700.0,46.1549,46.2011,46.1144,46.1144,155700.0
2011-06-13 11:10:00,79.77,79.86,79.7,79.83,198900.0,46.1202,46.1722,46.0797,46.1549,198900.0
2011-06-13 11:15:00,79.84,79.88,79.79,79.87,112500.0,46.1607,46.1838,46.1318,46.178,112500.0
2011-06-13 11:20:00,79.88,80.05,79.84,80.03,133700.0,46.1838,46.2821,46.1607,46.2705,133700.0
2011-06-13 11:25:00,80.02,80.05,79.97,80.0,103500.0,46.2647,46.2821,46.2358,46.2532,103500.0
2011-06-13 11:30:00,79.99,80.02,79.87,79.89,92500.0,46.2474,46.2647,46.178,46.1896,92500.0
2011-06-13 11:35:00,79.89,79.9,79.81,79.83,122100.0,46.1896,46.1953,46.1433,46.1549,122100.0
2011-06-13 11:40:00,79.83,79.86,79.72,79.8,198000.0,46.1549,46.1722,46.0913,46.1375,198000.0
2011-06-13 11:45:00,79.8,79.81,79.55,79.56,296700.0,46.1375,46.1433,45.993,45.9988,296700.0
2011-06-13 11:50:00,79.56,79.58,79.5,79.51,238200.0,45.9988,46.0103,45.9641,45.9699,238200.0
2011-06-13 11:55:00,79.51,79.59,79.5,79.55,131800.0,45.9699,46.0161,45.9641,45.993,131800.0
2011-06-13 12:00:00,79.56,79.65,79.52,79.62,158900.0,45.9988,46.0508,45.9756,46.0335,158900.0
2011-06-13 12:05:00,79.62,79.67,79.6,79.61,79500.0,46.0335,46.0624,46.0219,46.0277,79500.0
2011-06-13 12:10:00,79.61,79.66,79.59,79.62,109200.0,46.0277,46.0566,46.0161,46.0335,109200.0
2011-06-13 12:15:00,79.61,79.65,79.38,79.44,198000.0,46.0277,46.0508,45.8947,45.9294,198000.0
2011-06-13 12:20:00,79.44,79.47,79.32,79.36,322000.0,45.9294,45.9467,45.86,45.8831,322000.0
2011-06-13 12:25:00,79.36,79.4,79.31,79.37,173800.0,45.8831,45.9063,45.8542,45.8889,173800.0
2011-06-13 12:30:00,79.38,79.5,79.34,79.49,166300.0,45.8947,45.9641,45.8716,45.9583,166300.0
2011-06-13 12:35:00,79.49,79.49,79.38,79.48,163100.0,45.9583,45.9583,45.8947,45.9525,163100.0
2011-06-13 12:40:00,79.48,79.5,79.39,79.48,123600.0,45.9525,45.9641,45.9005,45.9525,123600.0
2011-06-13 12:45:00,79.48,79.48,79.37,79.39,83200.0,45.9525,45.9525,45.8889,45.9005,83200.0
2011-06-13 12:50:00,79.39,79.42,79.3,79.3,95900.0,45.9005,45.9178,45.8485,45.8485,95900.0
2011-06-13 12:55:00,79.3,79.33,79.14,79.18,173700.0,45.8485,45.8658,45.7559,45.7791,173700.0
2011-06-13 13:00:00,79.18,79.19,79.0,79.0,255700.0,45.7791,45.7849,45.675,45.675,255700.0
2011-06-13 13:05:00,79.0,79.03,78.84,79.02,294700.0,45.675,45.6923,45.5825,45.6866,294700.0
2011-06-13 13:10:00,79.01,79.13,78.9,79.11,197600.0,45.6808,45.7502,45.6172,45.7386,197600.0
2011-06-13 13:15:00,79.11,79.33,79.11,79.31,151000.0,45.7386,45.8658,45.7386,45.8542,151000.0
2011-06-13 13:20:00,79.32,79.34,79.17,79.21,144400.0,45.86,45.8716,45.7733,45.7964,144400.0
2011-06-13 13:25:00,79.22,79.26,79.17,79.18,156900.0,45.8022,45.8253,45.7733,45.7791,156900.0
2011-06-13 13:30:00,79.18,79.19,79.09,79.12,141500.0,45.7791,45.7849,45.727,45.7444,141500.0
2011-06-13 13:35:00,79.12,79.17,79.05,79.17,126300.0,45.7444,45.7733,45.7039,45.7733,126300.0
2011-06-13 13:40:00,79.17,79.19,79.12,79.13,104900.0,45.7733,45.7849,45.7444,45.7502,104900.0
2011-06-13 13:45:00,79.13,79.22,79.0,79.04,515300.0,45.7502,45.8022,45.675,45.6981,515300.0
2011-06-13 13:50:00,79.04,79.21,79.02,79.21,213800.0,45.6981,45.7964,45.6866,45.7964,213800.0
2011-06-13 13:55:00,79.21,79.3,79.16,79.28,219700.0,45.7964,45.8485,45.7675,45.8369,219700.0
2011-06-13 14:00:00,79.29,79.44,79.29,79.44,225000.0,45.8427,45.9294,45.8427,45.9294,225000.0
2011-06-13 14:05:00,79.44,79.55,79.39,79.47,294100.0,45.9294,45.993,45.9005,45.9467,294100.0
2011-06-13 14:10:00,79.46,79.47,79.33,79.36,114200.0,45.941,45.9467,45.8658,45.8831,114200.0
2011-06-13 14:15:00,79.36,79.44,79.33,79.36,103100.0,45.8831,45.9294,45.8658,45.8831,103100.0
2011-06-13 14:20:00,79.35,79.37,79.25,79.37,132600.0,45.8774,45.8889,45.8195,45.8889,132600.0
2011-06-13 14:25:00,79.37,79.4,79.3,79.36,91800.0,45.8889,45.9063,45.8485,45.8831,91800.0
2011-06-13 14:30:00,79.36,79.38,79.23,79.26,138100.0,45.8831,45.8947,45.808,45.8253,138100.0
2011-06-13 14:35:00,79.25,79.32,79.15,79.25,154500.0,45.8195,45.86,45.7617,45.8195,154500.0
2011-06-13 14:40:00,79.24,79.4,79.19,79.37,130500.0,45.8138,45.9063,45.7849,45.8889,130500.0
2011-06-13 14:45:00,79.36,79.59,79.34,79.59,149300.0,45.8831,46.0161,45.8716,46.0161,149300.0
2011-06-13 14:50:00,79.59,79.62,79.45,79.51,151100.0,46.0161,46.0335,45.9352,45.9699,151100.0
2011-06-13 14:55:00,79.5,79.54,79.36,79.37,155100.0,45.9641,45.9872,45.8831,45.8889,155100.0
2011-06-13 15:00:00,79.36,79.43,79.3,79.38,134200.0,45.8831,45.9236,45.8485,45.8947,134200.0
2011-06-13 15:05:00,79.39,79.62,79.38,79.55,208600.0,45.9005,46.0335,45.8947,45.993,208600.0
2011-06-13 15:10:00,79.55,79.57,79.44,79.48,143400.0,45.993,46.0046,45.9294,45.9525,143400.0
2011-06-13 15:15:00,79.48,79.48,79.22,79.34,312300.0,45.9525,45.9525,45.8022,45.8716,312300.0
2011-06-13 15:20:00,79.33,79.35,79.2,79.21,174600.0,45.8658,45.8774,45.7906,45.7964,174600.0
2011-06-13 15:25:00,79.21,79.44,79.18,79.34,204300.0,45.7964,45.9294,45.7791,45.8716,204300.0
2011-06-13 15:30:00,79.33,79.34,79.16,79.2,220400.0,45.8658,45.8716,45.7675,45.7906,220400.0
2011-06-13 15:35:00,79.19,79.24,79.1,79.12,301700.0,45.7849,45.8138,45.7328,45.7444,301700.0
2011-06-13 15:40:00,79.13,79.22,79.06,79.14,309700.0,45.7502,45.8022,45.7097,45.7559,309700.0
2011-06-13 15:45:00,79.14,79.22,79.03,79.19,507700.0,45.7559,45.8022,45.6923,45.7849,507700.0
2011-06-13 15:50:00,79.19,79.28,79.15,79.27,380400.0,45.7849,45.8369,45.7617,45.8311,380400.0
2011-06-13 15:55:00,79.27,79.32,79.2,79.24,727500.0,45.8311,45.86,45.7906,45.8138,727500.0
2011-06-14 09:30:00,80.05,80.24,79.92,80.12,315100.0,46.2821,46.3919,46.2069,46.3225,315100.0
2011-06-14 09:35:00,80.11,80.23,80.04,80.11,234800.0,46.3168,46.3861,46.2763,46.3168,234800.0
2011-06-14 09:40:00,80.12,80.35,80.09,80.31,200900.0,46.3225,46.4555,46.3052,46.4324,200900.0
2011-06-14 09:45:00,80.31,80.53,80.29,80.4,234500.0,46.4324,46.5596,46.4208,46.4844,234500.0
2011-06-14 09:50:00,80.41,80.48,80.32,80.44,152900.0,46.4902,46.5307,46.4382,46.5076,152900.0
2011-06-14 09:55:00,80.44,80.73,80.41,80.62,243600.0,46.5076,46.6752,46.4902,46.6116,243600.0
2011-06-14 10:00:00,80.63,80.69,80.58,80.62,198300.0,46.6174,46.6521,46.5885,46.6116,198300.0
2011-06-14 10:05:00,80.61,80.82,80.59,80.74,318100.0,46.6058,46.7273,46.5943,46.681,318100.0
2011-06-14 10:10:00,80.74,80.78,80.67,80.75,255400.0,46.681,46.7041,46.6405,46.6868,255400.0
2011-06-14 10:15:00,80.74,80.75,80.64,80.66,171000.0,46.681,46.6868,46.6232,46.6348,171000.0
2011-06-14 10:20:00,80.66,80.68,80.52,80.52,119600.0,46.6348,46.6463,46.5538,46.5538,119600.0
2011-06-14 10:25:00,80.52,80.77,80.49,80.77,157300.0,46.5538,46.6984,46.5365,46.6984,157300.0
2011-06-14 10:30:00,80.77,80.82,80.72,80.78,165300.0,46.6984,46.7273,46.6694,46.7041,165300.0
2011-06-14 10:35:00,80.77,80.81,80.58,80.65,181300.0,46.6984,46.7215,46.5885,46.629,181300.0
2011-06-14 10:40:00,80.65,80.67,80.52,80.57,136700.0,46.629,46.6405,46.5538,46.5827,136700.0
2011-06-14 10:45:00,80.57,80.59,80.4,80.45,205600.0,46.5827,46.5943,46.4844,46.5133,205600.0
2011-06-14 10:50:00,80.45,80.46,80.36,80.42,138800.0,46.5133,46.5191,46.4613,46.496,138800.0
2011-06-14 10:55:00,80.42,80.45,80.39,80.43,78100.0,46.496,46.5133,46.4787,46.5018,78100.0
2011-06-14 11:00:00,80.43,80.44,80.36,80.37,76000.0,46.5018,46.5076,46.4613,46.4671,76000.0
2011-06-14 11:05:00,80.37,80.49,80.34,80.43,112000.0,46.4671,46.5365,46.4497,46.5018,112000.0
2011-06-14 11:10:00,80.42,80.5,80.41,80.45,181500.0,46.496,46.5422,46.4902,46.5133,181500.0
2011-06-14 11:15:00,80.47,80.56,80.45,80.55,172800.0,46.5249,46.5769,46.5133,46.5712,172800.0
2011-06-14 11:20:00,80.56,80.56,80.45,80.5,136800.0,46.5769,46.5769,46.5133,46.5422,136800.0
2011-06-14 11:25:00,80.49,80.49,80.42,80.42,57900.0,46.5365,46.5365,46.496,46.496,57900.0
2011-06-14 11:30:00,80.42,80.49,80.33,80.36,95300.0,46.496,46.5365,46.444,46.4613,95300.0
2011-06-14 11:35:00,80.36,80.43,80.32,80.35,163400.0,46.4613,46.5018,46.4382,46.4555,163400.0
2011-06-14 11:40:00,80.35,80.45,80.34,80.42,69600.0,46.4555,46.5133,46.4497,46.496,69600.0
2011-06-14 11:45:00,80.42,80.48,80.41,80.42,64200.0,46.496,46.5307,46.4902,46.496,64200.0
2011-06-14 11:50:00,80.42,80.47,80.37,80.46,81700.0,46.496,46.5249,46.4671,46.5191,81700.0
2011-06-14 11:55:00,80.46,80.57,80.46,80.56,141100.0,46.5191,46.5827,46.5191,46.5769,141100.0
2011-06-14 12:00:00,80.56,80.6,80.55,80.59,193400.0,46.5769,46.6001,46.5712,46.5943,193400.0
2011-06-14 12:05:00,80.6,80.64,80.57,80.57,111300.0,46.6001,46.6232,46.5827,46.5827,111300.0
2011-06-14 12:10:00,80.57,80.61,80.51,80.56,89800.0,46.5827,46.6058,46.548,46.5769,89800.0
2011-06-14 12:15:00,80.56,80.6,80.5,80.52,92900.0,46.5769,46.6001,46.5422,46.5538,92900.0
2011-06-14 12:20:00,80.51,80.55,80.47,80.53,80600.0,46.548,46.5712,46.5249,46.5596,80600.0
2011-06-14 12:25:00,80.52,80.6,80.51,80.57,110500.0,46.5538,46.6001,46.548,46.5827,110500.0
2011-06-14 12:30:00,80.56,80.58,80.47,80.49,73100.0,46.5769,46.5885,46.5249,46.5365,73100.0
2011-06-14 12:35:00,80.49,80.53,80.48,80.5,62500.0,46.5365,46.5596,46.5307,46.5422,62500.0
2011-06-14 12:40:00,80.51,80.54,80.49,80.5,54200.0,46.548,46.5654,46.5365,46.5422,54200.0
2011-06-14 12:45:00,80.5,80.5,80.48,80.5,65700.0,46.5422,46.5422,46.5307,46.5422,65700.0
2011-06-14 12:50:00,80.49,80.5,80.45,80.48,55900.0,46.5365,46.5422,46.5133,46.5307,55900.0
2011-06-14 12:55:00,80.47,80.59,80.46,80.56,95900.0,46.5249,46.5943,46.5191,46.5769,95900.0
2011-06-14 13:00:00,80.57,80.62,80.55,80.56,119800.0,46.5827,46.6116,46.5712,46.5769,119800.0
2011-06-14 13:05:00,80.57,80.6,80.55,80.58,100300.0,46.5827,46.6001,46.5712,46.5885,100300.0
2011-06-14 13:10:00,80.58,80.62,80.55,80.61,163400.0,46.5885,46.6116,46.5712,46.6058,163400.0
2011-06-14 13:15:00,80.6,80.61,80.55,80.55,68600.0,46.6001,46.6058,46.5712,46.5712,68600.0
2011-06-14 13:20:00,80.56,80.59,80.51,80.58,90200.0,46.5769,46.5943,46.548,46.5885,90200.0
2011-06-14 13:25:00,80.59,80.64,80.56,80.62,116600.0,46.5943,46.6232,46.5769,46.6116,116600.0
2011-06-14 13:30:00,80.62,80.65,80.58,80.62,196300.0,46.6116,46.629,46.5885,46.6116,196300.0
2011-06-14 13:35:00,80.62,80.64,80.57,80.61,156800.0,46.6116,46.6232,46.5827,46.6058,156800.0
2011-06-14 13:40:00,80.61,80.61,80.55,80.58,116200.0,46.6058,46.6058,46.5712,46.5885,116200.0
2011-06-14 13:45:00,80.59,80.62,80.52,80.55,135800.0,46.5943,46.6116,46.5538,46.5712,135800.0
2011-06-14 13:50:00,80.55,80.56,80.48,80.48,103600.0,46.5712,46.5769,46.5307,46.5307,103600.0
2011-06-14 13:55:00,80.48,80.49,80.44,80.44,81600.0,46.5307,46.5365,46.5076,46.5076,81600.0
2011-06-14 14:00:00,80.45,80.51,80.44,80.48,102000.0,46.5133,46.548,46.5076,46.5307,102000.0
2011-06-14 14:05:00,80.5,80.5,80.46,80.49,64300.0,46.5422,46.5422,46.5191,46.5365,64300.0
2011-06-14 14:10:00,80.49,80.52,80.47,80.48,86100.0,46.5365,46.5538,46.5249,46.5307,86100.0
2011-06-14 14:15:00,80.48,80.52,80.44,80.48,73500.0,46.5307,46.5538,46.5076,46.5307,73500.0
2011-06-14 14:20:00,80.48,80.59,80.48,80.59,203800.0,46.5307,46.5943,46.5307,46.5943,203800.0
2011-06-14 14:25:00,80.6,80.7,80.6,80.66,122700.0,46.6001,46.6579,46.6001,46.6348,122700.0
2011-06-14 14:30:00,80.66,80.74,80.6,80.71,125800.0,46.6348,46.681,46.6001,46.6637,125800.0
2011-06-14 14:35:00,80.71,80.72,80.6,80.6,117800.0,46.6637,46.6694,46.6001,46.6001,117800.0
2011-06-14 14:40:00,80.61,80.67,80.61,80.64,107700.0,46.6058,46.6405,46.6058,46.6232,107700.0
2011-06-14 14:45:00,80.64,80.77,80.64,80.76,111200.0,46.6232,46.6984,46.6232,46.6926,111200.0
2011-06-14 14:50:00,80.76,80.79,80.71,80.72,131200.0,46.6926,46.7099,46.6637,46.6694,131200.0
2011-06-14 14:55:00,80.72,80.77,80.67,80.72,175100.0,46.6694,46.6984,46.6405,46.6694,175100.0
2011-06-14 15:00:00,80.73,80.82,80.7,80.79,198700.0,46.6752,46.7273,46.6579,46.7099,198700.0
2011-06-14 15:05:00,80.79,80.8,80.71,80.72,142000.0,46.7099,46.7157,46.6637,46.6694,142000.0
2011-06-14 15:10:00,80.73,80.73,80.66,80.69,101600.0,46.6752,46.6752,46.6348,46.6521,101600.0
2011-06-14 15:15:00,80.69,80.71,80.64,80.67,148000.0,46.6521,46.6637,46.6232,46.6405,148000.0
2011-06-14 15:20:00,80.67,80.7,80.51,80.53,186100.0,46.6405,46.6579,46.548,46.5596,186100.0
2011-06-14 15:25:00,80.53,80.55,80.43,80.49,193000.0,46.5596,46.5712,46.5018,46.5365,193000.0
2011-06-14 15:30:00,80.5,80.51,80.44,80.47,219700.0,46.5422,46.548,46.5076,46.5249,219700.0
2011-06-14 15:35:00,80.47,80.48,80.38,80.39,248900.0,46.5249,46.5307,46.4729,46.4787,248900.0
2011-06-14 15:40:00,80.4,80.45,80.37,80.38,223700.0,46.4844,46.5133,46.4671,46.4729,223700.0
2011-06-14 15:45:00,80.38,80.5,80.31,80.46,505000.0,46.4729,46.5422,46.4324,46.5191,505000.0
2011-06-14 15:50:00,80.46,80.5,80.3,80.36,469800.0,46.5191,46.5422,46.4266,46.4613,469800.0
2011-06-14 15:55:00,80.36,80.41,80.31,80.39,1252000.0,46.4613,46.4902,46.4324,46.4787,1252000.0
2011-06-15 09:30:00,79.52,79.69,79.38,79.64,520700.0,45.9756,46.0739,45.8947,46.045,520700.0
2011-06-15 09:35:00,79.64,79.89,79.63,79.75,271400.0,46.045,46.1896,46.0392,46.1086,271400.0
2011-06-15 09:40:00,79.76,79.86,79.69,79.8,291800.0,46.1144,46.1722,46.0739,46.1375,291800.0
2011-06-15 09:45:00,79.79,79.85,79.71,79.76,205200.0,46.1318,46.1664,46.0855,46.1144,205200.0
2011-06-15 09:50:00,79.76,79.84,79.67,79.81,188100.0,46.1144,46.1607,46.0624,46.1433,188100.0
2011-06-15 09:55:00,79.81,79.85,79.67,79.69,99500.0,46.1433,46.1664,46.0624,46.0739,99500.0
2011-06-15 10:00:00,79.68,79.71,79.5,79.6,265700.0,46.0682,46.0855,45.9641,46.0219,265700.0
2011-06-15 10:05:00,79.6,79.7,79.54,79.6,171800.0,46.0219,46.0797,45.9872,46.0219,171800.0
2011-06-15 10:10:00,79.61,79.64,79.48,79.55,164400.0,46.0277,46.045,45.9525,45.993,164400.0
2011-06-15 10:15:00,79.55,79.56,79.39,79.46,192000.0,45.993,45.9988,45.9005,45.941,192000.0
2011-06-15 10:20:00,79.46,79.57,79.41,79.56,175000.0,45.941,46.0046,45.912,45.9988,175000.0
2011-06-15 10:25:00,79.56,79.6,79.51,79.51,104100.0,45.9988,46.0219,45.9699,45.9699,104100.0
2011-06-15 10:30:00,79.52,79.7,79.41,79.52,218700.0,45.9756,46.0797,45.912,45.9756,218700.0
2011-06-15 10:35:00,79.52,79.54,79.41,79.53,121500.0,45.9756,45.9872,45.912,45.9814,121500.0
2011-06-15 10:40:00,79.53,79.65,79.48,79.65,145800.0,45.9814,46.0508,45.9525,46.0508,145800.0
2011-06-15 10:45:00,79.65,79.82,79.65,79.82,202100.0,46.0508,46.1491,46.0508,46.1491,202100.0
2011-06-15 10:50:00,79.81,79.87,79.73,79.79,213200.0,46.1433,46.178,46.0971,46.1318,213200.0
2011-06-15 10:55:00,79.78,79.8,79.7,79.71,125700.0,46.126,46.1375,46.0797,46.0855,125700.0
2011-06-15 11:00:00,79.71,79.75,79.57,79.57,290200.0,46.0855,46.1086,46.0046,46.0046,290200.0
2011-06-15 11:05:00,79.57,79.66,79.54,79.64,175700.0,46.0046,46.0566,45.9872,46.045,175700.0
2011-06-15 11:10:00,79.63,79.67,79.55,79.64,221000.0,46.0392,46.0624,45.993,46.045,221000.0
2011-06-15 11:15:00,79.64,79.77,79.61,79.76,151900.0,46.045,46.1202,46.0277,46.1144,151900.0
2011-06-15 11:20:00,79.76,79.84,79.74,79.79,169000.0,46.1144,46.1607,46.1028,46.1318,169000.0
2011-06-15 11:25:00,79.79,79.79,79.64,79.69,173700.0,46.1318,46.1318,46.045,46.0739,173700.0
2011-06-15 11:30:00,79.69,79.7,79.51,79.55,275100.0,46.0739,46.0797,45.9699,45.993,275100.0
2011-06-15 11:35:00,79.56,79.57,79.4,79.47,360500.0,45.9988,46.0046,45.9063,45.9467,360500.0
2011-06-15 11:40:00,79.47,79.51,79.34,79.35,340100.0,45.9467,45.9699,45.8716,45.8774,340100.0
2011-06-15 11:45:00,79.35,79.45,79.26,79.35,277200.0,45.8774,45.9352,45.8253,45.8774,277200.0
2011-06-15 11:50:00,79.34,79.41,79.14,79.37,464800.0,45.8716,45.912,45.7559,45.8889,464800.0
2011-06-15 11:55:00,79.36,79.46,79.23,79.32,233300.0,45.8831,45.941,45.808,45.86,233300.0
2011-06-15 12:00:00,79.32,79.45,79.24,79.45,149900.0,45.86,45.9352,45.8138,45.9352,149900.0
2011-06-15 12:05:00,79.45,79.45,79.35,79.37,79900.0,45.9352,45.9352,45.8774,45.8889,79900.0
2011-06-15 12:10:00,79.37,79.43,79.31,79.42,141900.0,45.8889,45.9236,45.8542,45.9178,141900.0
2011-06-15 12:15:00,79.42,79.43,79.12,79.12,242700.0,45.9178,45.9236,45.7444,45.7444,242700.0
2011-06-15 12:20:00,79.13,79.21,78.91,78.94,430000.0,45.7502,45.7964,45.623,45.6403,430000.0
2011-06-15 12:25:00,78.94,79.2,78.8,79.18,453700.0,45.6403,45.7906,45.5594,45.7791,453700.0
2011-06-15 12:30:00,79.2,79.2,79.09,79.12,137400.0,45.7906,45.7906,45.727,45.7444,137400.0
2011-06-15 12:35:00,79.11,79.15,79.02,79.02,195400.0,45.7386,45.7617,45.6866,45.6866,195400.0
2011-06-15 12:40:00,79.03,79.17,79.03,79.09,107700.0,45.6923,45.7733,45.6923,45.727,107700.0
2011-06-15 12:45:00,79.09,79.16,79.05,79.11,79500.0,45.727,45.7675,45.7039,45.7386,79500.0
2011-06-15 12:50:00,79.13,79.21,79.09,79.1,130400.0,45.7502,45.7964,45.727,45.7328,130400.0
2011-06-15 12:55:00,79.1,79.11,79.02,79.1,163800.0,45.7328,45.7386,45.6866,45.7328,163800.0
2011-06-15 13:00:00,79.11,79.16,79.02,79.02,201300.0,45.7386,45.7675,45.6866,45.6866,201300.0
2011-06-15 13:05:00,79.02,79.12,78.98,79.03,173500.0,45.6866,45.7444,45.6634,45.6923,173500.0
2011-06-15 13:10:00,79.03,79.04,78.9,78.97,186800.0,45.6923,45.6981,45.6172,45.6577,186800.0
2011-06-15 13:15:00,78.97,78.98,78.84,78.84,153800.0,45.6577,45.6634,45.5825,45.5825,153800.0
2011-06-15 13:20:00,78.85,78.98,78.78,78.98,156400.0,45.5883,45.6634,45.5478,45.6634,156400.0
2011-06-15 13:25:00,78.97,79.05,78.91,78.97,120900.0,45.6577,45.7039,45.623,45.6577,120900.0
2011-06-15 13:30:00,78.97,78.97,78.8,78.8,148900.0,45.6577,45.6577,45.5594,45.5594,148900.0
2011-06-15 13:35:00,78.81,78.84,78.67,78.74,254300.0,45.5652,45.5825,45.4842,45.5247,254300.0
2011-06-15 13:40:00,78.74,78.85,78.72,78.74,197000.0,45.5247,45.5883,45.5131,45.5247,197000.0
2011-06-15 13:45:00,78.75,78.88,78.66,78.87,204200.0,45.5305,45.6056,45.4784,45.5998,204200.0
2011-06-15 13:50:00,78.85,78.85,78.63,78.63,222200.0,45.5883,45.5883,45.4611,45.4611,222200.0
2011-06-15 13:55:00,78.63,78.77,78.63,78.68,135500.0,45.4611,45.542,45.4611,45.49,135500.0
2011-06-15 14:00:00,78.67,78.84,78.64,78.8,235100.0,45.4842,45.5825,45.4669,45.5594,235100.0
2011-06-15 14:05:00,78.8,78.99,78.8,78.84,211100.0,45.5594,45.6692,45.5594,45.5825,211100.0
2011-06-15 14:10:00,78.85,78.86,78.67,78.71,250400.0,45.5883,45.5941,45.4842,45.5073,250400.0
2011-06-15 14:15:00,78.72,78.74,78.58,78.61,206000.0,45.5131,45.5247,45.4322,45.4495,206000.0
2011-06-15 14:20:00,78.59,78.68,78.48,78.49,260200.0,45.438,45.49,45.3744,45.3801,260200.0
2011-06-15 14:25:00,78.5,78.56,78.42,78.44,272100.0,45.3859,45.4206,45.3397,45.3512,272100.0
2011-06-15 14:30:00,78.43,78.65,78.42,78.6,218600.0,45.3454,45.4726,45.3397,45.4437,218600.0
2011-06-15 14:35:00,78.61,78.65,78.55,78.63,93100.0,45.4495,45.4726,45.4148,45.4611,93100.0
2011-06-15 14:40:00,78.62,78.62,78.45,78.54,164300.0,45.4553,45.4553,45.357,45.409,164300.0
2011-06-15 14:45:00,78.54,78.75,78.37,78.64,381200.0,45.409,45.5305,45.3108,45.4669,381200.0
2011-06-15 14:50:00,78.63,78.72,78.48,78.62,365400.0,45.4611,45.5131,45.3744,45.4553,365400.0
2011-06-15 14:55:00,78.61,78.64,78.48,78.51,187800.0,45.4495,45.4669,45.3744,45.3917,187800.0
2011-06-15 15:00:00,78.51,78.65,78.41,78.55,289900.0,45.3917,45.4726,45.3339,45.4148,289900.0
2011-06-15 15:05:00,78.55,78.59,78.41,78.48,255000.0,45.4148,45.438,45.3339,45.3744,255000.0
2011-06-15 15:10:00,78.47,78.61,78.41,78.61,266000.0,45.3686,45.4495,45.3339,45.4495,266000.0
2011-06-15 15:15:00,78.61,78.62,78.46,78.56,241000.0,45.4495,45.4553,45.3628,45.4206,241000.0
2011-06-15 15:20:00,78.56,78.81,78.5,78.73,313000.0,45.4206,45.5652,45.3859,45.5189,313000.0
2011-06-15 15:25:00,78.73,78.91,78.73,78.81,291500.0,45.5189,45.623,45.5189,45.5652,291500.0
2011-06-15 15:30:00,78.83,78.84,78.69,78.73,265500.0,45.5767,45.5825,45.4958,45.5189,265500.0
2011-06-15 15:35:00,78.74,78.79,78.64,78.74,265400.0,45.5247,45.5536,45.4669,45.5247,265400.0
2011-06-15 15:40:00,78.73,78.9,78.7,78.89,375100.0,45.5189,45.6172,45.5016,45.6114,375100.0
2011-06-15 15:45:00,78.88,79.04,78.79,78.84,515000.0,45.6056,45.6981,45.5536,45.5825,515000.0
2011-06-15 15:50:00,78.84,78.87,78.7,78.86,460000.0,45.5825,45.5998,45.5016,45.5941,460000.0
2011-06-15 15:55:00,78.86,78.91,78.66,78.67,1253900.0,45.5941,45.623,45.4784,45.4842,1253900.0
2011-06-16 09:30:00,78.59,78.97,78.54,78.9,442400.0,45.438,45.6577,45.409,45.6172,442400.0
2011-06-16 09:35:00,78.9,79.19,78.89,79.13,336400.0,45.6172,45.7849,45.6114,45.7502,336400.0
2011-06-16 09:40:00,79.14,79.25,78.98,79.08,202800.0,45.7559,45.8195,45.6634,45.7213,202800.0
2011-06-16 09:45:00,79.07,79.17,78.82,79.09,220000.0,45.7155,45.7733,45.5709,45.727,220000.0
2011-06-16 09:50:00,79.08,79.2,79.02,79.08,171100.0,45.7213,45.7906,45.6866,45.7213,171100.0
2011-06-16 09:55:00,79.09,79.09,78.85,78.88,136300.0,45.727,45.727,45.5883,45.6056,136300.0
2011-06-16 10:00:00,78.86,78.86,78.33,78.48,576300.0,45.5941,45.5941,45.2876,45.3744,576300.0
2011-06-16 10:05:00,78.48,78.81,78.48,78.61,370600.0,45.3744,45.5652,45.3744,45.4495,370600.0
2011-06-16 10:10:00,78.62,79.14,78.58,79.11,321400.0,45.4553,45.7559,45.4322,45.7386,321400.0
2011-06-16 10:15:00,79.1,79.2,78.42,79.11,233400.0,45.7328,45.7906,45.3397,45.7386,233400.0
2011-06-16 10:20:00,79.1,79.14,78.97,79.14,242700.0,45.7328,45.7559,45.6577,45.7559,242700.0
2011-06-16 10:25:00,79.13,79.14,78.87,78.9,224400.0,45.7502,45.7559,45.5998,45.6172,224400.0
2011-06-16 10:30:00,78.91,78.98,78.76,78.95,216200.0,45.623,45.6634,45.5362,45.6461,216200.0
2011-06-16 10:35:00,78.94,79.28,78.9,79.25,230600.0,45.6403,45.8369,45.6172,45.8195,230600.0
2011-06-16 10:40:00,79.25,79.27,79.08,79.15,236500.0,45.8195,45.8311,45.7213,45.7617,236500.0
2011-06-16 10:45:00,79.16,79.25,79.06,79.25,210200.0,45.7675,45.8195,45.7097,45.8195,210200.0
2011-06-16 10:50:00,79.25,79.35,79.21,79.27,309900.0,45.8195,45.8774,45.7964,45.8311,309900.0
2011-06-16 10:55:00,79.27,79.33,79.14,79.25,237500.0,45.8311,45.8658,45.7559,45.8195,237500.0
2011-06-16 11:00:00,79.27,79.32,78.99,79.05,296800.0,45.8311,45.86,45.6692,45.7039,296800.0
2011-06-16 11:05:00,79.05,79.15,78.96,79.14,200900.0,45.7039,45.7617,45.6519,45.7559,200900.0
2011-06-16 11:10:00,79.14,79.14,78.92,79.01,281900.0,45.7559,45.7559,45.6287,45.6808,281900.0
2011-06-16 11:15:00,79.03,79.4,79.03,79.4,269700.0,45.6923,45.9063,45.6923,45.9063,269700.0
2011-06-16 11:20:00,79.39,79.51,79.14,79.22,336400.0,45.9005,45.9699,45.7559,45.8022,336400.0
2011-06-16 11:25:00,79.22,79.27,79.15,79.22,125600.0,45.8022,45.8311,45.7617,45.8022,125600.0
2011-06-16 11:30:00,79.23,79.48,79.23,79.36,197900.0,45.808,45.9525,45.808,45.8831,197900.0
2011-06-16 11:35:00,79.36,79.39,79.21,79.29,118300.0,45.8831,45.9005,45.7964,45.8427,118300.0
2011-06-16 11:40:00,79.3,79.3,79.16,79.17,91700.0,45.8485,45.8485,45.7675,45.7733,91700.0
2011-06-16 11:45:00,79.16,79.28,79.11,79.13,92500.0,45.7675,45.8369,45.7386,45.7502,92500.0
2011-06-16 11:50:00,79.12,79.19,79.07,79.12,89900.0,45.7444,45.7849,45.7155,45.7444,89900.0
2011-06-16 11:55:00,79.12,79.2,79.07,79.11,109500.0,45.7444,45.7906,45.7155,45.7386,109500.0
2011-06-16 12:00:00,79.11,79.34,79.11,79.31,119000.0,45.7386,45.8716,45.7386,45.8542,119000.0
2011-06-16 12:05:00,79.33,79.39,79.23,79.24,120400.0,45.8658,45.9005,45.808,45.8138,120400.0
2011-06-16 12:10:00,79.23,79.3,79.2,79.29,78900.0,45.808,45.8485,45.7906,45.8427,78900.0
2011-06-16 12:15:00,79.29,79.34,79.17,79.24,104200.0,45.8427,45.8716,45.7733,45.8138,104200.0
2011-06-16 12:20:00,79.23,79.32,79.22,79.25,132000.0,45.808,45.86,45.8022,45.8195,132000.0
2011-06-16 12:25:00,79.25,79.43,79.24,79.4,118400.0,45.8195,45.9236,45.8138,45.9063,118400.0
2011-06-16 12:30:00,79.39,79.41,79.3,79.34,87300.0,45.9005,45.912,45.8485,45.8716,87300.0
2011-06-16 12:35:00,79.32,79.41,79.28,79.39,99600.0,45.86,45.912,45.8369,45.9005,99600.0
2011-06-16 12:40:00,79.39,79.41,79.3,79.36,68700.0,45.9005,45.912,45.8485,45.8831,68700.0
2011-06-16 12:45:00,79.35,79.35,79.26,79.32,127700.0,45.8774,45.8774,45.8253,45.86,127700.0
2011-06-16 12:50:00,79.32,79.39,79.3,79.38,62100.0,45.86,45.9005,45.8485,45.8947,62100.0
2011-06-16 12:55:00,79.37,79.38,79.17,79.17,117400.0,45.8889,45.8947,45.7733,45.7733,117400.0
2011-06-16 13:00:00,79.17,79.22,79.11,79.17,132100.0,45.7733,45.8022,45.7386,45.7733,132100.0
2011-06-16 13:05:00,79.15,79.2,79.1,79.15,86900.0,45.7617,45.7906,45.7328,45.7617,86900.0
2011-06-16 13:10:00,79.16,79.21,79.12,79.17,75900.0,45.7675,45.7964,45.7444,45.7733,75900.0
2011-06-16 13:15:00,79.15,79.28,79.12,79.22,84800.0,45.7617,45.8369,45.7444,45.8022,84800.0
2011-06-16 13:20:00,79.23,79.25,79.1,79.18,121300.0,45.808,45.8195,45.7328,45.7791,121300.0
2011-06-16 13:25:00,79.18,79.19,79.04,79.04,90300.0,45.7791,45.7849,45.6981,45.6981,90300.0
2011-06-16 13:30:00,79.06,79.08,78.96,78.97,107900.0,45.7097,45.7213,45.6519,45.6577,107900.0
2011-06-16 13:35:00,78.98,79.06,78.97,78.99,77700.0,45.6634,45.7097,45.6577,45.6692,77700.0
2011-06-16 13:40:00,78.98,79.06,78.88,78.89,157000.0,45.6634,45.7097,45.6056,45.6114,157000.0
2011-06-16 13:45:00,78.89,79.02,78.86,79.02,114900.0,45.6114,45.6866,45.5941,45.6866,114900.0
2011-06-16 13:50:00,79.01,79.03,78.88,78.88,164000.0,45.6808,45.6923,45.6056,45.6056,164000.0
2011-06-16 13:55:00,78.9,78.97,78.84,78.88,199800.0,45.6172,45.6577,45.5825,45.6056,199800.0
2011-06-16 14:00:00,78.88,79.04,78.84,79.01,220500.0,45.6056,45.6981,45.5825,45.6808,220500.0
2011-06-16 14:05:00,79.01,79.05,78.82,78.89,233800.0,45.6808,45.7039,45.5709,45.6114,233800.0
2011-06-16 14:10:00,78.87,78.93,78.75,78.77,218100.0,45.5998,45.6345,45.5305,45.542,218100.0
2011-06-16 14:15:00,78.75,78.84,78.72,78.72,209600.0,45.5305,45.5825,45.5131,45.5131,209600.0
2011-06-16 14:20:00,78.72,78.81,78.67,78.71,185600.0,45.5131,45.5652,45.4842,45.5073,185600.0
2011-06-16 14:25:00,78.7,78.96,78.69,78.9,196700.0,45.5016,45.6519,45.4958,45.6172,196700.0
2011-06-16 14:30:00,78.9,78.98,78.88,78.89,155100.0,45.6172,45.6634,45.6056,45.6114,155100.0
2011-06-16 14:35:00,78.89,78.89,78.68,78.74,189600.0,45.6114,45.6114,45.49,45.5247,189600.0
2011-06-16 14:40:00,78.74,78.85,78.63,78.64,334100.0,45.5247,45.5883,45.4611,45.4669,334100.0
2011-06-16 14:45:00,78.64,78.79,78.58,78.7,287600.0,45.4669,45.5536,45.4322,45.5016,287600.0
2011-06-16 14:50:00,78.7,78.93,78.66,78.77,282500.0,45.5016,45.6345,45.4784,45.542,282500.0
2011-06-16 14:55:00,78.77,78.98,78.73,78.93,227200.0,45.542,45.6634,45.5189,45.6345,227200.0
2011-06-16 15:00:00,78.93,78.98,78.88,78.88,214900.0,45.6345,45.6634,45.6056,45.6056,214900.0
2011-06-16 15:05:00,78.88,79.03,78.84,79.0,116000.0,45.6056,45.6923,45.5825,45.675,116000.0
2011-06-16 15:10:00,79.01,79.12,78.97,79.01,97700.0,45.6808,45.7444,45.6577,45.6808,97700.0
2011-06-16 15:15:00,79.01,79.09,78.95,78.99,170400.0,45.6808,45.727,45.6461,45.6692,170400.0
2011-06-16 15:20:00,78.99,79.07,78.97,79.06,251000.0,45.6692,45.7155,45.6577,45.7097,251000.0
2011-06-16 15:25:00,79.06,79.13,79.03,79.04,135800.0,45.7097,45.7502,45.6923,45.6981,135800.0
2011-06-16 15:30:00,79.05,79.23,79.0,79.23,245800.0,45.7039,45.808,45.675,45.808,245800.0
2011-06-16 15:35:00,79.22,79.33,79.16,79.27,211000.0,45.8022,45.8658,45.7675,45.8311,211000.0
2011-06-16 15:40:00,79.27,79.32,79.06,79.1,259300.0,45.8311,45.86,45.7097,45.7328,259300.0
2011-06-16 15:45:00,79.09,79.21,79.06,79.1,303200.0,45.727,45.7964,45.7097,45.7328,303200.0
2011-06-16 15:50:00,79.11,79.25,79.09,79.25,431700.0,45.7386,45.8195,45.727,45.8195,431700.0
2011-06-16 15:55:00,79.25,79.28,79.14,79.23,711000.0,45.8195,45.8369,45.7559,45.808,711000.0
2011-06-17 09:30:00,79.85,79.95,79.63,79.71,4646000.0,46.1664,46.2243,46.0392,46.0855,4646000.0
2011-06-17 09:35:00,79.71,79.71,79.26,79.27,338500.0,46.0855,46.0855,45.8253,45.8311,338500.0
2011-06-17 09:40:00,79.27,79.34,79.17,79.28,352100.0,45.8311,45.8716,45.7733,45.8369,352100.0
2011-06-17 09:45:00,79.29,79.42,79.25,79.41,262300.0,45.8427,45.9178,45.8195,45.912,262300.0
2011-06-17 09:50:00,79.42,79.43,79.28,79.38,312200.0,45.9178,45.9236,45.8369,45.8947,312200.0
2011-06-17 09:55:00,79.4,79.59,79.33,79.54,266100.0,45.9063,46.0161,45.8658,45.9872,266100.0
2011-06-17 10:00:00,79.53,79.84,79.51,79.71,399200.0,45.9814,46.1607,45.9699,46.0855,399200.0
2011-06-17 10:05:00,79.71,79.71,79.51,79.59,373500.0,46.0855,46.0855,45.9699,46.0161,373500.0
2011-06-17 10:10:00,79.59,79.83,79.57,79.65,351800.0,46.0161,46.1549,46.0046,46.0508,351800.0
2011-06-17 10:15:00,79.65,79.68,79.27,79.28,255500.0,46.0508,46.0682,45.8311,45.8369,255500.0
2011-06-17 10:20:00,79.28,79.41,79.19,79.24,241200.0,45.8369,45.912,45.7849,45.8138,241200.0
2011-06-17 10:25:00,79.24,79.31,79.1,79.29,265500.0,45.8138,45.8542,45.7328,45.8427,265500.0
2011-06-17 10:30:00,79.3,79.35,79.23,79.27,184700.0,45.8485,45.8774,45.808,45.8311,184700.0
2011-06-17 10:35:00,79.27,79.48,79.19,79.44,179100.0,45.8311,45.9525,45.7849,45.9294,179100.0
2011-06-17 10:40:00,79.45,79.52,79.4,79.44,182500.0,45.9352,45.9756,45.9063,45.9294,182500.0
2011-06-17 10:45:00,79.45,79.54,79.35,79.52,177200.0,45.9352,45.9872,45.8774,45.9756,177200.0
2011-06-17 10:50:00,79.51,79.53,79.37,79.39,169000.0,45.9699,45.9814,45.8889,45.9005,169000.0
2011-06-17 10:55:00,79.39,79.39,79.21,79.23,176200.0,45.9005,45.9005,45.7964,45.808,176200.0
2011-06-17 11:00:00,79.23,79.25,79.0,79.03,278000.0,45.808,45.8195,45.675,45.6923,278000.0
2011-06-17 11:05:00,79.04,79.14,79.03,79.1,144000.0,45.6981,45.7559,45.6923,45.7328,144000.0
2011-06-17 11:10:00,79.1,79.49,79.07,79.47,200600.0,45.7328,45.9583,45.7155,45.9467,200600.0
2011-06-17 11:15:00,79.47,79.6,79.38,79.56,168100.0,45.9467,46.0219,45.8947,45.9988,168100.0
2011-06-17 11:20:00,79.55,79.56,79.37,79.39,106900.0,45.993,45.9988,45.8889,45.9005,106900.0
2011-06-17 11:25:00,79.39,79.49,79.35,79.49,132200.0,45.9005,45.9583,45.8774,45.9583,132200.0
2011-06-17 11:30:00,79.5,79.52,79.27,79.29,139600.0,45.9641,45.9756,45.8311,45.8427,139600.0
2011-06-17 11:35:00,79.28,79.33,79.2,79.24,171200.0,45.8369,45.8658,45.7906,45.8138,171200.0
2011-06-17 11:40:00,79.23,79.34,79.23,79.27,205300.0,45.808,45.8716,45.808,45.8311,205300.0
2011-06-17 11:45:00,79.27,79.34,79.19,79.25,94700.0,45.8311,45.8716,45.7849,45.8195,94700.0
2011-06-17 11:50:00,79.25,79.31,79.23,79.25,66400.0,45.8195,45.8542,45.808,45.8195,66400.0
2011-06-17 11:55:00,79.24,79.45,79.24,79.4,106100.0,45.8138,45.9352,45.8138,45.9063,106100.0
2011-06-17 12:00:00,79.39,79.42,79.24,79.24,85600.0,45.9005,45.9178,45.8138,45.8138,85600.0
2011-06-17 12:05:00,79.23,79.35,79.21,79.35,77600.0,45.808,45.8774,45.7964,45.8774,77600.0
2011-06-17 12:10:00,79.34,79.34,79.27,79.29,62900.0,45.8716,45.8716,45.8311,45.8427,62900.0
2011-06-17 12:15:00,79.27,79.28,79.19,79.2,86600.0,45.8311,45.8369,45.7849,45.7906,86600.0
2011-06-17 12:20:00,79.2,79.2,78.98,79.01,124100.0,45.7906,45.7906,45.6634,45.6808,124100.0
2011-06-17 12:25:00,79.01,79.13,79.01,79.05,118000.0,45.6808,45.7502,45.6808,45.7039,118000.0
2011-06-17 12:30:00,79.05,79.15,79.05,79.06,131500.0,45.7039,45.7617,45.7039,45.7097,131500.0
2011-06-17 12:35:00,79.06,79.17,78.99,79.11,94700.0,45.7097,45.7733,45.6692,45.7386,94700.0
2011-06-17 12:40:00,79.11,79.15,79.06,79.12,122600.0,45.7386,45.7617,45.7097,45.7444,122600.0
2011-06-17 12:45:00,79.11,79.24,79.1,79.2,107400.0,45.7386,45.8138,45.7328,45.7906,107400.0
2011-06-17 12:50:00,79.2,79.21,79.04,79.07,77700.0,45.7906,45.7964,45.6981,45.7155,77700.0
2011-06-17 12:55:00,79.08,79.14,79.04,79.12,80600.0,45.7213,45.7559,45.6981,45.7444,80600.0
2011-06-17 13:00:00,79.12,79.18,79.09,79.1,113800.0,45.7444,45.7791,45.727,45.7328,113800.0
2011-06-17 13:05:00,79.1,79.1,78.97,79.0,175700.0,45.7328,45.7328,45.6577,45.675,175700.0
2011-06-17 13:10:00,78.99,79.02,78.87,78.87,85700.0,45.6692,45.6866,45.5998,45.5998,85700.0
2011-06-17 13:15:00,78.87,78.88,78.76,78.81,109800.0,45.5998,45.6056,45.5362,45.5652,109800.0
2011-06-17 13:20:00,78.81,78.9,78.76,78.77,127600.0,45.5652,45.6172,45.5362,45.542,127600.0
2011-06-17 13:25:00,78.77,78.95,78.75,78.91,142500.0,45.542,45.6461,45.5305,45.623,142500.0
2011-06-17 13:30:00,78.91,79.09,78.91,79.04,123400.0,45.623,45.727,45.623,45.6981,123400.0
2011-06-17 13:35:00,79.04,79.04,78.96,78.98,140400.0,45.6981,45.6981,45.6519,45.6634,140400.0
2011-06-17 13:40:00,78.98,78.99,78.89,78.93,161200.0,45.6634,45.6692,45.6114,45.6345,161200.0
2011-06-17 13:45:00,78.93,78.95,78.85,78.95,89400.0,45.6345,45.6461,45.5883,45.6461,89400.0
2011-06-17 13:50:00,78.95,78.95,78.76,78.78,170000.0,45.6461,45.6461,45.5362,45.5478,170000.0
2011-06-17 13:55:00,78.77,78.88,78.77,78.85,81800.0,45.542,45.6056,45.542,45.5883,81800.0
2011-06-17 14:00:00,78.84,78.94,78.81,78.86,134300.0,45.5825,45.6403,45.5652,45.5941,134300.0
2011-06-17 14:05:00,78.88,78.96,78.87,78.93,88200.0,45.6056,45.6519,45.5998,45.6345,88200.0
2011-06-17 14:10:00,78.93,78.97,78.88,78.95,87200.0,45.6345,45.6577,45.6056,45.6461,87200.0
2011-06-17 14:15:00,78.95,79.14,78.94,79.09,207000.0,45.6461,45.7559,45.6403,45.727,207000.0
2011-06-17 14:20:00,79.09,79.18,79.08,79.12,82200.0,45.727,45.7791,45.7213,45.7444,82200.0
2011-06-17 14:25:00,79.11,79.31,79.09,79.29,143800.0,45.7386,45.8542,45.727,45.8427,143800.0
2011-06-17 14:30:00,79.28,79.3,79.13,79.19,104600.0,45.8369,45.8485,45.7502,45.7849,104600.0
2011-06-17 14:35:00,79.18,79.22,79.12,79.21,93400.0,45.7791,45.8022,45.7444,45.7964,93400.0
2011-06-17 14:40:00,79.22,79.23,79.1,79.18,116400.0,45.8022,45.808,45.7328,45.7791,116400.0
2011-06-17 14:45:00,79.17,79.22,79.15,79.21,168800.0,45.7733,45.8022,45.7617,45.7964,168800.0
2011-06-17 14:50:00,79.21,79.27,79.15,79.22,168300.0,45.7964,45.8311,45.7617,45.8022,168300.0
2011-06-17 14:55:00,79.22,79.23,79.15,79.18,77100.0,45.8022,45.808,45.7617,45.7791,77100.0
2011-06-17 15:00:00,79.18,79.22,79.08,79.18,120600.0,45.7791,45.8022,45.7213,45.7791,120600.0
2011-06-17 15:05:00,79.18,79.19,79.06,79.06,112400.0,45.7791,45.7849,45.7097,45.7097,112400.0
2011-06-17 15:10:00,79.06,79.09,79.0,79.06,130400.0,45.7097,45.727,45.675,45.7097,130400.0
2011-06-17 15:15:00,79.06,79.06,78.69,78.81,421400.0,45.7097,45.7097,45.4958,45.5652,421400.0
2011-06-17 15:20:00,78.81,79.0,78.79,78.96,202700.0,45.5652,45.675,45.5536,45.6519,202700.0
2011-06-17 15:25:00,78.96,78.96,78.85,78.94,179600.0,45.6519,45.6519,45.5883,45.6403,179600.0
2011-06-17 15:30:00,78.94,79.04,78.94,79.04,186000.0,45.6403,45.6981,45.6403,45.6981,186000.0
2011-06-17 15:35:00,79.03,79.19,78.98,79.12,210300.0,45.6923,45.7849,45.6634,45.7444,210300.0
2011-06-17 15:40:00,79.12,79.3,79.11,79.29,315700.0,45.7444,45.8485,45.7386,45.8427,315700.0
2011-06-17 15:45:00,79.29,79.45,79.21,79.35,628700.0,45.8427,45.9352,45.7964,45.8774,628700.0
2011-06-17 15:50:00,79.36,79.36,79.24,79.3,344800.0,45.8831,45.8831,45.8138,45.8485,344800.0
2011-06-17 15:55:00,79.31,79.33,79.05,79.07,1155900.0,45.8542,45.8658,45.7039,45.7155,1155900.0
2011-06-20 09:30:00,78.65,78.87,78.62,78.79,394100.0,45.4726,45.5998,45.4553,45.5536,394100.0
2011-06-20 09:35:00,78.79,78.85,78.68,78.8,180300.0,45.5536,45.5883,45.49,45.5594,180300.0
2011-06-20 09:40:00,78.8,79.19,78.8,79.15,295400.0,45.5594,45.7849,45.5594,45.7617,295400.0
2011-06-20 09:45:00,79.15,79.4,79.13,79.29,306000.0,45.7617,45.9063,45.7502,45.8427,306000.0
2011-06-20 09:50:00,79.29,79.52,79.29,79.37,204300.0,45.8427,45.9756,45.8427,45.8889,204300.0
2011-06-20 09:55:00,79.38,79.49,79.34,79.37,254200.0,45.8947,45.9583,45.8716,45.8889,254200.0
2011-06-20 10:00:00,79.37,79.51,79.22,79.23,339100.0,45.8889,45.9699,45.8022,45.808,339100.0
2011-06-20 10:05:00,79.24,79.44,79.23,79.39,214100.0,45.8138,45.9294,45.808,45.9005,214100.0
2011-06-20 10:10:00,79.38,79.41,79.27,79.28,193600.0,45.8947,45.912,45.8311,45.8369,193600.0
2011-06-20 10:15:00,79.28,79.49,79.23,79.47,279200.0,45.8369,45.9583,45.808,45.9467,279200.0
2011-06-20 10:20:00,79.45,79.5,79.34,79.39,188900.0,45.9352,45.9641,45.8716,45.9005,188900.0
2011-06-20 10:25:00,79.39,79.5,79.31,79.5,194700.0,45.9005,45.9641,45.8542,45.9641,194700.0
2011-06-20 10:30:00,79.49,79.59,79.45,79.57,262700.0,45.9583,46.0161,45.9352,46.0046,262700.0
2011-06-20 10:35:00,79.57,79.6,79.47,79.52,194000.0,46.0046,46.0219,45.9467,45.9756,194000.0
2011-06-20 10:40:00,79.52,79.62,79.5,79.58,224900.0,45.9756,46.0335,45.9641,46.0103,224900.0
2011-06-20 10:45:00,79.58,79.7,79.54,79.67,258500.0,46.0103,46.0797,45.9872,46.0624,258500.0
2011-06-20 10:50:00,79.67,79.67,79.57,79.6,197400.0,46.0624,46.0624,46.0046,46.0219,197400.0
2011-06-20 10:55:00,79.61,79.67,79.5,79.56,217100.0,46.0277,46.0624,45.9641,45.9988,217100.0
2011-06-20 11:00:00,79.55,79.58,79.44,79.48,137900.0,45.993,46.0103,45.9294,45.9525,137900.0
2011-06-20 11:05:00,79.47,79.55,79.46,79.51,119500.0,45.9467,45.993,45.941,45.9699,119500.0
2011-06-20 11:10:00,79.51,79.63,79.48,79.56,192700.0,45.9699,46.0392,45.9525,45.9988,192700.0
2011-06-20 11:15:00,79.56,79.58,79.51,79.56,87000.0,45.9988,46.0103,45.9699,45.9988,87000.0
2011-06-20 11:20:00,79.56,79.74,79.55,79.71,227100.0,45.9988,46.1028,45.993,46.0855,227100.0
2011-06-20 11:25:00,79.71,79.77,79.69,79.75,180900.0,46.0855,46.1202,46.0739,46.1086,180900.0
2011-06-20 11:30:00,79.74,79.82,79.71,79.73,287100.0,46.1028,46.1491,46.0855,46.0971,287100.0
2011-06-20 11:35:00,79.72,79.78,79.66,79.77,123700.0,46.0913,46.126,46.0566,46.1202,123700.0
2011-06-20 11:40:00,79.77,79.89,79.76,79.86,150900.0,46.1202,46.1896,46.1144,46.1722,150900.0
2011-06-20 11:45:00,79.89,79.95,79.86,79.9,196800.0,46.1896,46.2243,46.1722,46.1953,196800.0
2011-06-20 11:50:00,79.9,79.91,79.84,79.9,96100.0,46.1953,46.2011,46.1607,46.1953,96100.0
2011-06-20 11:55:00,79.91,79.94,79.83,79.85,158100.0,46.2011,46.2185,46.1549,46.1664,158100.0
2011-06-20 12:00:00,79.85,79.92,79.85,79.87,221700.0,46.1664,46.2069,46.1664,46.178,221700.0
2011-06-20 12:05:00,79.88,79.91,79.83,79.84,125400.0,46.1838,46.2011,46.1549,46.1607,125400.0
2011-06-20 12:10:00,79.83,79.84,79.69,79.7,191200.0,46.1549,46.1607,46.0739,46.0797,191200.0
2011-06-20 12:15:00,79.71,79.72,79.64,79.69,151400.0,46.0855,46.0913,46.045,46.0739,151400.0
2011-06-20 12:20:00,79.68,79.68,79.5,79.59,194400.0,46.0682,46.0682,45.9641,46.0161,194400.0
2011-06-20 12:25:00,79.6,79.71,79.6,79.7,83100.0,46.0219,46.0855,46.0219,46.0797,83100.0
2011-06-20 12:30:00,79.7,79.7,79.61,79.65,163200.0,46.0797,46.0797,46.0277,46.0508,163200.0
2011-06-20 12:35:00,79.64,79.64,79.58,79.62,86500.0,46.045,46.045,46.0103,46.0335,86500.0
2011-06-20 12:40:00,79.62,79.66,79.62,79.65,48900.0,46.0335,46.0566,46.0335,46.0508,48900.0
2011-06-20 12:45:00,79.67,79.67,79.64,79.67,50700.0,46.0624,46.0624,46.045,46.0624,50700.0
2011-06-20 12:50:00,79.66,79.69,79.59,79.61,127200.0,46.0566,46.0739,46.0161,46.0277,127200.0
2011-06-20 12:55:00,79.6,79.64,79.52,79.55,134200.0,46.0219,46.045,45.9756,45.993,134200.0
2011-06-20 13:00:00,79.55,79.6,79.51,79.51,108400.0,45.993,46.0219,45.9699,45.9699,108400.0
2011-06-20 13:05:00,79.51,79.54,79.45,79.54,102400.0,45.9699,45.9872,45.9352,45.9872,102400.0
2011-06-20 13:10:00,79.54,79.55,79.39,79.41,143000.0,45.9872,45.993,45.9005,45.912,143000.0
2011-06-20 13:15:00,79.41,79.49,79.4,79.44,123400.0,45.912,45.9583,45.9063,45.9294,123400.0
2011-06-20 13:20:00,79.45,79.53,79.4,79.51,102000.0,45.9352,45.9814,45.9063,45.9699,102000.0
2011-06-20 13:25:00,79.51,79.52,79.45,79.5,82500.0,45.9699,45.9756,45.9352,45.9641,82500.0
2011-06-20 13:30:00,79.49,79.52,79.43,79.51,90100.0,45.9583,45.9756,45.9236,45.9699,90100.0
2011-06-20 13:35:00,79.52,79.57,79.49,79.49,89800.0,45.9756,46.0046,45.9583,45.9583,89800.0
2011-06-20 13:40:00,79.5,79.53,79.47,79.49,93400.0,45.9641,45.9814,45.9467,45.9583,93400.0
2011-06-20 13:45:00,79.48,79.56,79.48,79.5,95700.0,45.9525,45.9988,45.9525,45.9641,95700.0
2011-06-20 13:50:00,79.51,79.52,79.48,79.51,48500.0,45.9699,45.9756,45.9525,45.9699,48500.0
2011-06-20 13:55:00,79.5,79.53,79.46,79.51,73400.0,45.9641,45.9814,45.941,45.9699,73400.0
2011-06-20 14:00:00,79.5,79.59,79.49,79.54,201900.0,45.9641,46.0161,45.9583,45.9872,201900.0
2011-06-20 14:05:00,79.53,79.66,79.52,79.63,139000.0,45.9814,46.0566,45.9756,46.0392,139000.0
2011-06-20 14:10:00,79.64,79.65,79.57,79.58,86000.0,46.045,46.0508,46.0046,46.0103,86000.0
2011-06-20 14:15:00,79.59,79.64,79.57,79.62,99000.0,46.0161,46.045,46.0046,46.0335,99000.0
2011-06-20 14:20:00,79.63,79.64,79.58,79.61,82600.0,46.0392,46.045,46.0103,46.0277,82600.0
2011-06-20 14:25:00,79.61,79.68,79.59,79.67,106700.0,46.0277,46.0682,46.0161,46.0624,106700.0
2011-06-20 14:30:00,79.68,79.78,79.67,79.71,228000.0,46.0682,46.126,46.0624,46.0855,228000.0
2011-06-20 14:35:00,79.7,79.79,79.7,79.72,214500.0,46.0797,46.1318,46.0797,46.0913,214500.0
2011-06-20 14:40:00,79.72,79.85,79.7,79.8,162400.0,46.0913,46.1664,46.0797,46.1375,162400.0
2011-06-20 14:45:00,79.8,79.87,79.75,79.75,222100.0,46.1375,46.178,46.1086,46.1086,222100.0
2011-06-20 14:50:00,79.75,79.79,79.74,79.75,118600.0,46.1086,46.1318,46.1028,46.1086,118600.0
2011-06-20 14:55:00,79.76,79.81,79.75,79.78,82900.0,46.1144,46.1433,46.1086,46.126,82900.0
2011-06-20 15:00:00,79.79,79.79,79.7,79.72,125000.0,46.1318,46.1318,46.0797,46.0913,125000.0
2011-06-20 15:05:00,79.71,79.76,79.67,79.67,84700.0,46.0855,46.1144,46.0624,46.0624,84700.0
2011-06-20 15:10:00,79.68,79.68,79.54,79.59,109200.0,46.0682,46.0682,45.9872,46.0161,109200.0
2011-06-20 15:15:00,79.58,79.64,79.52,79.52,98500.0,46.0103,46.045,45.9756,45.9756,98500.0
2011-06-20 15:20:00,79.52,79.56,79.47,79.51,135100.0,45.9756,45.9988,45.9467,45.9699,135100.0
2011-06-20 15:25:00,79.51,79.54,79.46,79.47,136600.0,45.9699,45.9872,45.941,45.9467,136600.0
2011-06-20 15:30:00,79.47,79.62,79.44,79.62,186700.0,45.9467,46.0335,45.9294,46.0335,186700.0
2011-06-20 15:35:00,79.62,79.75,79.61,79.72,220800.0,46.0335,46.1086,46.0277,46.0913,220800.0
2011-06-20 15:40:00,79.72,79.78,79.69,79.73,196800.0,46.0913,46.126,46.0739,46.0971,196800.0
2011-06-20 15:45:00,79.73,79.8,79.7,79.73,464000.0,46.0971,46.1375,46.0797,46.0971,464000.0
2011-06-20 15:50:00,79.74,79.76,79.65,79.68,242300.0,46.1028,46.1144,46.0508,46.0682,242300.0
2011-06-20 15:55:00,79.67,79.75,79.64,79.71,553500.0,46.0624,46.1086,46.045,46.0855,553500.0
2011-06-21 09:30:00,80.23,80.29,80.01,80.19,351500.0,46.3861,46.4208,46.2589,46.363,351500.0
2011-06-21 09:35:00,80.19,80.44,80.17,80.42,259000.0,46.363,46.5076,46.3515,46.496,259000.0
2011-06-21 09:40:00,80.42,80.49,80.3,80.37,356500.0,46.496,46.5365,46.4266,46.4671,356500.0
2011-06-21 09:45:00,80.37,80.46,80.25,80.31,253800.0,46.4671,46.5191,46.3977,46.4324,253800.0
2011-06-21 09:50:00,80.3,80.45,80.28,80.41,258000.0,46.4266,46.5133,46.4151,46.4902,258000.0
2011-06-21 09:55:00,80.41,80.58,80.39,80.48,179200.0,46.4902,46.5885,46.4787,46.5307,179200.0
2011-06-21 10:00:00,80.47,80.78,80.46,80.6,314400.0,46.5249,46.7041,46.5191,46.6001,314400.0
2011-06-21 10:05:00,80.6,80.68,80.47,80.54,190300.0,46.6001,46.6463,46.5249,46.5654,190300.0
2011-06-21 10:10:00,80.54,80.59,80.46,80.46,164900.0,46.5654,46.5943,46.5191,46.5191,164900.0
2011-06-21 10:15:00,80.46,80.7,80.46,80.63,206000.0,46.5191,46.6579,46.5191,46.6174,206000.0
2011-06-21 10:20:00,80.64,80.7,80.58,80.66,170600.0,46.6232,46.6579,46.5885,46.6348,170600.0
2011-06-21 10:25:00,80.67,80.68,80.5,80.55,165100.0,46.6405,46.6463,46.5422,46.5712,165100.0
2011-06-21 10:30:00,80.56,80.62,80.42,80.45,222900.0,46.5769,46.6116,46.496,46.5133,222900.0
2011-06-21 10:35:00,80.44,80.5,80.39,80.44,135200.0,46.5076,46.5422,46.4787,46.5076,135200.0
2011-06-21 10:40:00,80.44,80.52,80.42,80.45,303200.0,46.5076,46.5538,46.496,46.5133,303200.0
2011-06-21 10:45:00,80.45,80.53,80.4,80.43,264000.0,46.5133,46.5596,46.4844,46.5018,264000.0
2011-06-21 10:50:00,80.43,80.51,80.36,80.39,206700.0,46.5018,46.548,46.4613,46.4787,206700.0
2011-06-21 10:55:00,80.39,80.48,80.36,80.48,162000.0,46.4787,46.5307,46.4613,46.5307,162000.0
2011-06-21 11:00:00,80.48,80.51,80.45,80.5,174600.0,46.5307,46.548,46.5133,46.5422,174600.0
2011-06-21 11:05:00,80.49,80.54,80.45,80.54,89800.0,46.5365,46.5654,46.5133,46.5654,89800.0
2011-06-21 11:10:00,80.54,80.61,80.5,80.56,102400.0,46.5654,46.6058,46.5422,46.5769,102400.0
2011-06-21 11:15:00,80.55,80.66,80.52,80.61,172100.0,46.5712,46.6348,46.5538,46.6058,172100.0
2011-06-21 11:20:00,80.61,80.66,80.58,80.63,147300.0,46.6058,46.6348,46.5885,46.6174,147300.0
2011-06-21 11:25:00,80.64,80.73,80.62,80.73,130300.0,46.6232,46.6752,46.6116,46.6752,130300.0
2011-06-21 11:30:00,80.73,80.79,80.69,80.74,207700.0,46.6752,46.7099,46.6521,46.681,207700.0
2011-06-21 11:35:00,80.74,80.79,80.65,80.79,158400.0,46.681,46.7099,46.629,46.7099,158400.0
2011-06-21 11:40:00,80.78,80.79,80.62,80.62,122500.0,46.7041,46.7099,46.6116,46.6116,122500.0
2011-06-21 11:45:00,80.61,80.71,80.6,80.63,138300.0,46.6058,46.6637,46.6001,46.6174,138300.0
2011-06-21 11:50:00,80.63,80.66,80.44,80.48,144000.0,46.6174,46.6348,46.5076,46.5307,144000.0
2011-06-21 11:55:00,80.48,80.49,80.39,80.44,148500.0,46.5307,46.5365,46.4787,46.5076,148500.0
2011-06-21 12:00:00,80.44,80.45,80.35,80.35,173000.0,46.5076,46.5133,46.4555,46.4555,173000.0
2011-06-21 12:05:00,80.35,80.47,80.33,80.46,124100.0,46.4555,46.5249,46.444,46.5191,124100.0
2011-06-21 12:10:00,80.47,80.48,80.41,80.41,74200.0,46.5249,46.5307,46.4902,46.4902,74200.0
2011-06-21 12:15:00,80.41,80.59,80.41,80.56,96400.0,46.4902,46.5943,46.4902,46.5769,96400.0
2011-06-21 12:20:00,80.57,80.67,80.56,80.59,119300.0,46.5827,46.6405,46.5769,46.5943,119300.0
2011-06-21 12:25:00,80.59,80.65,80.53,80.57,114100.0,46.5943,46.629,46.5596,46.5827,114100.0
2011-06-21 12:30:00,80.57,80.61,80.53,80.57,91200.0,46.5827,46.6058,46.5596,46.5827,91200.0
2011-06-21 12:35:00,80.56,80.6,80.51,80.56,100700.0,46.5769,46.6001,46.548,46.5769,100700.0
2011-06-21 12:40:00,80.56,80.62,80.52,80.52,98600.0,46.5769,46.6116,46.5538,46.5538,98600.0
2011-06-21 12:45:00,80.51,80.61,80.51,80.57,62500.0,46.548,46.6058,46.548,46.5827,62500.0
2011-06-21 12:50:00,80.58,80.59,80.54,80.58,85800.0,46.5885,46.5943,46.5654,46.5885,85800.0
2011-06-21 12:55:00,80.58,80.58,80.48,80.53,86900.0,46.5885,46.5885,46.5307,46.5596,86900.0
2011-06-21 13:00:00,80.53,80.55,80.49,80.5,140500.0,46.5596,46.5712,46.5365,46.5422,140500.0
2011-06-21 13:05:00,80.5,80.52,80.48,80.49,71400.0,46.5422,46.5538,46.5307,46.5365,71400.0
2011-06-21 13:10:00,80.49,80.54,80.45,80.52,153400.0,46.5365,46.5654,46.5133,46.5538,153400.0
2011-06-21 13:15:00,80.53,80.54,80.44,80.47,77600.0,46.5596,46.5654,46.5076,46.5249,77600.0
2011-06-21 13:20:00,80.47,80.52,80.46,80.47,143500.0,46.5249,46.5538,46.5191,46.5249,143500.0
2011-06-21 13:25:00,80.48,80.51,80.36,80.38,162500.0,46.5307,46.548,46.4613,46.4729,162500.0
2011-06-21 13:30:00,80.39,80.46,80.37,80.39,97200.0,46.4787,46.5191,46.4671,46.4787,97200.0
2011-06-21 13:35:00,80.39,80.43,80.38,80.39,70900.0,46.4787,46.5018,46.4729,46.4787,70900.0
2011-06-21 13:40:00,80.39,80.4,80.36,80.4,53400.0,46.4787,46.4844,46.4613,46.4844,53400.0
2011-06-21 13:45:00,80.4,80.52,80.4,80.49,101200.0,46.4844,46.5538,46.4844,46.5365,101200.0
2011-06-21 13:50:00,80.49,80.52,80.45,80.47,101100.0,46.5365,46.5538,46.5133,46.5249,101100.0
2011-06-21 13:55:00,80.47,80.5,80.44,80.5,65500.0,46.5249,46.5422,46.5076,46.5422,65500.0
2011-06-21 14:00:00,80.49,80.58,80.49,80.57,198500.0,46.5365,46.5885,46.5365,46.5827,198500.0
2011-06-21 14:05:00,80.56,80.62,80.52,80.6,117500.0,46.5769,46.6116,46.5538,46.6001,117500.0
2011-06-21 14:10:00,80.6,80.7,80.6,80.67,149300.0,46.6001,46.6579,46.6001,46.6405,149300.0
2011-06-21 14:15:00,80.66,80.67,80.59,80.62,95100.0,46.6348,46.6405,46.5943,46.6116,95100.0
2011-06-21 14:20:00,80.62,80.66,80.6,80.66,95800.0,46.6116,46.6348,46.6001,46.6348,95800.0
2011-06-21 14:25:00,80.66,80.7,80.62,80.69,86100.0,46.6348,46.6579,46.6116,46.6521,86100.0
2011-06-21 14:30:00,80.68,80.85,80.68,80.84,219200.0,46.6463,46.7446,46.6463,46.7388,219200.0
2011-06-21 14:35:00,80.84,80.99,80.8,80.97,400600.0,46.7388,46.8255,46.7157,46.814,400600.0
2011-06-21 14:40:00,80.97,81.04,80.97,81.03,472000.0,46.814,46.8545,46.814,46.8487,472000.0
2011-06-21 14:45:00,81.03,81.07,81.0,81.05,309200.0,46.8487,46.8718,46.8313,46.8602,309200.0
2011-06-21 14:50:00,81.05,81.1,80.98,81.04,336400.0,46.8602,46.8891,46.8198,46.8545,336400.0
2011-06-21 14:55:00,81.04,81.12,81.03,81.04,217500.0,46.8545,46.9007,46.8487,46.8545,217500.0
2011-06-21 15:00:00,81.05,81.07,80.95,80.98,350300.0,46.8602,46.8718,46.8024,46.8198,350300.0
2011-06-21 15:05:00,80.97,81.03,80.9,80.99,299300.0,46.814,46.8487,46.7735,46.8255,299300.0
2011-06-21 15:10:00,80.98,81.01,80.91,80.98,794700.0,46.8198,46.8371,46.7793,46.8198,794700.0
2011-06-21 15:15:00,80.98,80.99,80.94,80.95,247900.0,46.8198,46.8255,46.7966,46.8024,247900.0
2011-06-21 15:20:00,80.93,80.94,80.83,80.86,186800.0,46.7909,46.7966,46.733,46.7504,186800.0
2011-06-21 15:25:00,80.86,80.89,80.75,80.75,161600.0,46.7504,46.7677,46.6868,46.6868,161600.0
2011-06-21 15:30:00,80.75,80.79,80.68,80.69,183900.0,46.6868,46.7099,46.6463,46.6521,183900.0
2011-06-21 15:35:00,80.68,80.75,80.6,80.7,293500.0,46.6463,46.6868,46.6001,46.6579,293500.0
2011-06-21 15:40:00,80.71,80.71,80.55,80.61,210000.0,46.6637,46.6637,46.5712,46.6058,210000.0
2011-06-21 15:45:00,80.62,80.75,80.6,80.74,318200.0,46.6116,46.6868,46.6001,46.681,318200.0
2011-06-21 15:50:00,80.74,80.83,80.69,80.69,383100.0,46.681,46.733,46.6521,46.6521,383100.0
2011-06-21 15:55:00,80.7,80.7,80.52,80.59,720500.0,46.6579,46.6579,46.5538,46.5943,720500.0
2011-06-22 09:30:00,80.12,80.22,79.75,79.78,545700.0,46.3225,46.3804,46.1086,46.126,545700.0
2011-06-22 09:35:00,79.78,79.88,79.57,79.88,458800.0,46.126,46.1838,46.0046,46.1838,458800.0
2011-06-22 09:40:00,79.87,80.24,79.84,80.22,479900.0,46.178,46.3919,46.1607,46.3804,479900.0
2011-06-22 09:45:00,80.21,80.26,80.06,80.21,242200.0,46.3746,46.4035,46.2879,46.3746,242200.0
2011-06-22 09:50:00,80.2,80.28,80.18,80.27,228500.0,46.3688,46.4151,46.3572,46.4093,228500.0
2011-06-22 09:55:00,80.26,80.39,80.23,80.29,223800.0,46.4035,46.4787,46.3861,46.4208,223800.0
2011-06-22 10:00:00,80.29,80.35,80.24,80.3,226100.0,46.4208,46.4555,46.3919,46.4266,226100.0
2011-06-22 10:05:00,80.3,80.4,80.23,80.27,185000.0,46.4266,46.4844,46.3861,46.4093,185000.0
2011-06-22 10:10:00,80.26,80.27,80.16,80.17,137200.0,46.4035,46.4093,46.3457,46.3515,137200.0
2011-06-22 10:15:00,80.17,80.19,79.97,80.09,243500.0,46.3515,46.363,46.2358,46.3052,243500.0
2011-06-22 10:20:00,80.08,80.22,80.02,80.22,108700.0,46.2994,46.3804,46.2647,46.3804,108700.0
2011-06-22 10:25:00,80.2,80.34,80.2,80.3,107900.0,46.3688,46.4497,46.3688,46.4266,107900.0
2011-06-22 10:30:00,80.3,80.55,80.27,80.47,306700.0,46.4266,46.5712,46.4093,46.5249,306700.0
2011-06-22 10:35:00,80.46,80.52,80.4,80.41,163200.0,46.5191,46.5538,46.4844,46.4902,163200.0
2011-06-22 10:40:00,80.41,80.43,80.32,80.35,163500.0,46.4902,46.5018,46.4382,46.4555,163500.0
2011-06-22 10:45:00,80.36,80.37,80.27,80.28,417100.0,46.4613,46.4671,46.4093,46.4151,417100.0
2011-06-22 10:50:00,80.29,80.41,80.26,80.37,149800.0,46.4208,46.4902,46.4035,46.4671,149800.0
2011-06-22 10:55:00,80.37,80.42,80.29,80.3,400500.0,46.4671,46.496,46.4208,46.4266,400500.0
2011-06-22 11:00:00,80.3,80.36,80.24,80.27,146300.0,46.4266,46.4613,46.3919,46.4093,146300.0
2011-06-22 11:05:00,80.27,80.3,80.2,80.23,159000.0,46.4093,46.4266,46.3688,46.3861,159000.0
2011-06-22 11:10:00,80.25,80.31,80.2,80.2,80100.0,46.3977,46.4324,46.3688,46.3688,80100.0
2011-06-22 11:15:00,80.2,80.25,80.18,80.23,141100.0,46.3688,46.3977,46.3572,46.3861,141100.0
2011-06-22 11:20:00,80.22,80.32,80.19,80.28,117600.0,46.3804,46.4382,46.363,46.4151,117600.0
2011-06-22 11:25:00,80.27,80.31,80.21,80.23,92000.0,46.4093,46.4324,46.3746,46.3861,92000.0
2011-06-22 11:30:00,80.24,80.44,80.23,80.41,201400.0,46.3919,46.5076,46.3861,46.4902,201400.0
2011-06-22 11:35:00,80.41,80.42,80.31,80.33,127800.0,46.4902,46.496,46.4324,46.444,127800.0
2011-06-22 11:40:00,80.33,80.33,80.18,80.26,129700.0,46.444,46.444,46.3572,46.4035,129700.0
2011-06-22 11:45:00,80.27,80.32,80.24,80.31,105600.0,46.4093,46.4382,46.3919,46.4324,105600.0
2011-06-22 11:50:00,80.31,80.31,80.16,80.18,106400.0,46.4324,46.4324,46.3457,46.3572,106400.0
2011-06-22 11:55:00,80.18,80.19,80.09,80.1,83000.0,46.3572,46.363,46.3052,46.311,83000.0
2011-06-22 12:00:00,80.1,80.13,80.0,80.12,226600.0,46.311,46.3283,46.2532,46.3225,226600.0
2011-06-22 12:05:00,80.12,80.14,80.07,80.1,97600.0,46.3225,46.3341,46.2936,46.311,97600.0
2011-06-22 12:10:00,80.09,80.13,80.07,80.11,70300.0,46.3052,46.3283,46.2936,46.3168,70300.0
2011-06-22 12:15:00,80.1,80.18,80.09,80.11,94000.0,46.311,46.3572,46.3052,46.3168,94000.0
2011-06-22 12:20:00,80.11,80.14,80.05,80.07,85800.0,46.3168,46.3341,46.2821,46.2936,85800.0
2011-06-22 12:25:00,80.08,80.22,80.01,80.21,114700.0,46.2994,46.3804,46.2589,46.3746,114700.0
2011-06-22 12:30:00,80.19,80.2,80.06,80.14,165300.0,46.363,46.3688,46.2879,46.3341,165300.0
2011-06-22 12:35:00,80.12,80.19,80.03,80.17,160600.0,46.3225,46.363,46.2705,46.3515,160600.0
2011-06-22 12:40:00,80.18,80.28,80.12,80.28,168500.0,46.3572,46.4151,46.3225,46.4151,168500.0
2011-06-22 12:45:00,80.27,80.34,80.24,80.33,149800.0,46.4093,46.4497,46.3919,46.444,149800.0
2011-06-22 12:50:00,80.34,80.46,80.32,80.4,177200.0,46.4497,46.5191,46.4382,46.4844,177200.0
2011-06-22 12:55:00,80.4,80.43,80.35,80.43,93100.0,46.4844,46.5018,46.4555,46.5018,93100.0
2011-06-22 13:00:00,80.43,80.43,80.28,80.29,131300.0,46.5018,46.5018,46.4151,46.4208,131300.0
2011-06-22 13:05:00,80.3,80.32,80.26,80.31,100200.0,46.4266,46.4382,46.4035,46.4324,100200.0
2011-06-22 13:10:00,80.32,80.34,80.28,80.3,97000.0,46.4382,46.4497,46.4151,46.4266,97000.0
2011-06-22 13:15:00,80.29,80.36,80.26,80.35,56400.0,46.4208,46.4613,46.4035,46.4555,56400.0
2011-06-22 13:20:00,80.35,80.4,80.34,80.36,93300.0,46.4555,46.4844,46.4497,46.4613,93300.0
2011-06-22 13:25:00,80.36,80.4,80.34,80.38,68700.0,46.4613,46.4844,46.4497,46.4729,68700.0
2011-06-22 13:30:00,80.38,80.45,80.38,80.44,152100.0,46.4729,46.5133,46.4729,46.5076,152100.0
2011-06-22 13:35:00,80.45,80.5,80.44,80.48,71600.0,46.5133,46.5422,46.5076,46.5307,71600.0
2011-06-22 13:40:00,80.48,80.52,80.43,80.45,78700.0,46.5307,46.5538,46.5018,46.5133,78700.0
2011-06-22 13:45:00,80.46,80.49,80.42,80.48,83700.0,46.5191,46.5365,46.496,46.5307,83700.0
2011-06-22 13:50:00,80.48,80.55,80.47,80.55,79100.0,46.5307,46.5712,46.5249,46.5712,79100.0
2011-06-22 13:55:00,80.55,80.65,80.55,80.62,208100.0,46.5712,46.629,46.5712,46.6116,208100.0
2011-06-22 14:00:00,80.63,80.67,80.54,80.63,508100.0,46.6174,46.6405,46.5654,46.6174,508100.0
2011-06-22 14:05:00,80.62,80.65,80.48,80.63,510100.0,46.6116,46.629,46.5307,46.6174,510100.0
2011-06-22 14:10:00,80.62,80.63,80.42,80.43,180300.0,46.6116,46.6174,46.496,46.5018,180300.0
2011-06-22 14:15:00,80.44,80.52,80.35,80.38,181700.0,46.5076,46.5538,46.4555,46.4729,181700.0
2011-06-22 14:20:00,80.38,80.51,80.35,80.49,140300.0,46.4729,46.548,46.4555,46.5365,140300.0
2011-06-22 14:25:00,80.49,80.55,80.3,80.34,228200.0,46.5365,46.5712,46.4266,46.4497,228200.0
2011-06-22 14:30:00,80.34,80.36,80.24,80.31,162100.0,46.4497,46.4613,46.3919,46.4324,162100.0
2011-06-22 14:35:00,80.31,80.32,80.16,80.2,160600.0,46.4324,46.4382,46.3457,46.3688,160600.0
2011-06-22 14:40:00,80.2,80.24,79.97,80.02,246300.0,46.3688,46.3919,46.2358,46.2647,246300.0
2011-06-22 14:45:00,80.01,80.18,80.0,80.17,164200.0,46.2589,46.3572,46.2532,46.3515,164200.0
2011-06-22 14:50:00,80.17,80.22,80.1,80.11,210000.0,46.3515,46.3804,46.311,46.3168,210000.0
2011-06-22 14:55:00,80.1,80.1,79.99,80.05,178500.0,46.311,46.311,46.2474,46.2821,178500.0
2011-06-22 15:00:00,80.04,80.19,80.03,80.15,181800.0,46.2763,46.363,46.2705,46.3399,181800.0
2011-06-22 15:05:00,80.15,80.25,80.11,80.23,149500.0,46.3399,46.3977,46.3168,46.3861,149500.0
2011-06-22 15:10:00,80.24,80.28,80.16,80.16,145800.0,46.3919,46.4151,46.3457,46.3457,145800.0
2011-06-22 15:15:00,80.15,80.21,80.11,80.17,143700.0,46.3399,46.3746,46.3168,46.3515,143700.0
2011-06-22 15:20:00,80.18,80.26,80.13,80.15,180500.0,46.3572,46.4035,46.3283,46.3399,180500.0
2011-06-22 15:25:00,80.15,80.2,80.08,80.16,226000.0,46.3399,46.3688,46.2994,46.3457,226000.0
2011-06-22 15:30:00,80.16,80.16,79.98,80.05,300400.0,46.3457,46.3457,46.2416,46.2821,300400.0
2011-06-22 15:35:00,80.05,80.16,80.04,80.05,274500.0,46.2821,46.3457,46.2763,46.2821,274500.0
2011-06-22 15:40:00,80.06,80.09,79.92,79.93,375200.0,46.2879,46.3052,46.2069,46.2127,375200.0
2011-06-22 15:45:00,79.93,80.07,79.91,79.98,451100.0,46.2127,46.2936,46.2011,46.2416,451100.0
2011-06-22 15:50:00,79.97,79.97,79.79,79.81,529200.0,46.2358,46.2358,46.1318,46.1433,529200.0
2011-06-22 15:55:00,79.82,79.85,79.72,79.83,1011200.0,46.1491,46.1664,46.0913,46.1549,1011200.0
2011-06-23 09:30:00,78.74,78.75,78.19,78.26,871100.0,45.5247,45.5305,45.2067,45.2472,871100.0
2011-06-23 09:35:00,78.25,78.46,78.16,78.2,691900.0,45.2414,45.3628,45.1893,45.2125,691900.0
2011-06-23 09:40:00,78.2,78.2,77.81,77.97,874800.0,45.2125,45.2125,44.987,45.0795,874800.0
2011-06-23 09:45:00,77.98,77.98,77.6,77.67,652700.0,45.0853,45.0853,44.8656,44.906,652700.0
2011-06-23 09:50:00,77.67,77.68,77.23,77.29,755900.0,44.906,44.9118,44.6517,44.6863,755900.0
2011-06-23 09:55:00,77.3,77.65,77.3,77.61,465300.0,44.6921,44.8945,44.6921,44.8714,465300.0
2011-06-23 10:00:00,77.61,77.71,77.55,77.61,372800.0,44.8714,44.9292,44.8367,44.8714,372800.0
2011-06-23 10:05:00,77.6,77.82,77.57,77.68,358800.0,44.8656,44.9928,44.8482,44.9118,358800.0
2011-06-23 10:10:00,77.68,77.75,77.52,77.58,468400.0,44.9118,44.9523,44.8193,44.854,468400.0
2011-06-23 10:15:00,77.58,77.61,77.43,77.58,337300.0,44.854,44.8714,44.7673,44.854,337300.0
2011-06-23 10:20:00,77.59,77.67,77.33,77.41,506500.0,44.8598,44.906,44.7095,44.7557,506500.0
2011-06-23 10:25:00,77.4,77.65,77.32,77.62,446900.0,44.7499,44.8945,44.7037,44.8771,446900.0
2011-06-23 10:30:00,77.61,77.7,77.36,77.39,436300.0,44.8714,44.9234,44.7268,44.7442,436300.0
2011-06-23 10:35:00,77.38,77.51,77.31,77.5,308300.0,44.7384,44.8135,44.6979,44.8078,308300.0
2011-06-23 10:40:00,77.48,77.52,77.33,77.48,244600.0,44.7962,44.8193,44.7095,44.7962,244600.0
2011-06-23 10:45:00,77.48,77.5,77.27,77.38,313400.0,44.7962,44.8078,44.6748,44.7384,313400.0
2011-06-23 10:50:00,77.38,77.49,77.27,77.49,229600.0,44.7384,44.802,44.6748,44.802,229600.0
2011-06-23 10:55:00,77.49,77.62,77.44,77.59,257500.0,44.802,44.8771,44.7731,44.8598,257500.0
2011-06-23 11:00:00,77.59,77.61,77.46,77.5,280600.0,44.8598,44.8714,44.7846,44.8078,280600.0
2011-06-23 11:05:00,77.48,77.59,77.46,77.59,179400.0,44.7962,44.8598,44.7846,44.8598,179400.0
2011-06-23 11:10:00,77.6,77.61,77.45,77.46,282700.0,44.8656,44.8714,44.7788,44.7846,282700.0
2011-06-23 11:15:00,77.47,77.49,77.3,77.3,268700.0,44.7904,44.802,44.6921,44.6921,268700.0
2011-06-23 11:20:00,77.3,77.39,77.29,77.32,217600.0,44.6921,44.7442,44.6863,44.7037,217600.0
2011-06-23 11:25:00,77.32,77.48,77.3,77.44,215600.0,44.7037,44.7962,44.6921,44.7731,215600.0
2011-06-23 11:30:00,77.44,77.61,77.38,77.61,260900.0,44.7731,44.8714,44.7384,44.8714,260900.0
2011-06-23 11:35:00,77.61,77.83,77.6,77.72,524700.0,44.8714,44.9985,44.8656,44.935,524700.0
2011-06-23 11:40:00,77.73,77.77,77.67,77.72,155800.0,44.9407,44.9639,44.906,44.935,155800.0
2011-06-23 11:45:00,77.71,77.71,77.58,77.63,109700.0,44.9292,44.9292,44.854,44.8829,109700.0
2011-06-23 11:50:00,77.63,77.69,77.57,77.6,115100.0,44.8829,44.9176,44.8482,44.8656,115100.0
2011-06-23 11:55:00,77.6,77.71,77.57,77.62,152300.0,44.8656,44.9292,44.8482,44.8771,152300.0
2011-06-23 12:00:00,77.62,77.69,77.62,77.65,156400.0,44.8771,44.9176,44.8771,44.8945,156400.0
2011-06-23 12:05:00,77.64,77.66,77.6,77.6,153100.0,44.8887,44.9003,44.8656,44.8656,153100.0
2011-06-23 12:10:00,77.6,77.63,77.54,77.58,96700.0,44.8656,44.8829,44.8309,44.854,96700.0
2011-06-23 12:15:00,77.59,77.6,77.47,77.51,199100.0,44.8598,44.8656,44.7904,44.8135,199100.0
2011-06-23 12:20:00,77.51,77.54,77.46,77.49,117800.0,44.8135,44.8309,44.7846,44.802,117800.0
2011-06-23 12:25:00,77.49,77.49,77.33,77.4,226300.0,44.802,44.802,44.7095,44.7499,226300.0
2011-06-23 12:30:00,77.4,77.49,77.37,77.46,115000.0,44.7499,44.802,44.7326,44.7846,115000.0
2011-06-23 12:35:00,77.46,77.55,77.45,77.53,106500.0,44.7846,44.8367,44.7788,44.8251,106500.0
2011-06-23 12:40:00,77.53,77.57,77.48,77.53,137100.0,44.8251,44.8482,44.7962,44.8251,137100.0
2011-06-23 12:45:00,77.53,77.57,77.43,77.48,142000.0,44.8251,44.8482,44.7673,44.7962,142000.0
2011-06-23 12:50:00,77.49,77.57,77.43,77.46,140300.0,44.802,44.8482,44.7673,44.7846,140300.0
2011-06-23 12:55:00,77.46,77.46,77.38,77.41,147600.0,44.7846,44.7846,44.7384,44.7557,147600.0
2011-06-23 13:00:00,77.41,77.43,77.35,77.4,273700.0,44.7557,44.7673,44.721,44.7499,273700.0
2011-06-23 13:05:00,77.4,77.52,77.36,77.41,311500.0,44.7499,44.8193,44.7268,44.7557,311500.0
2011-06-23 13:10:00,77.41,77.69,77.41,77.65,335100.0,44.7557,44.9176,44.7557,44.8945,335100.0
2011-06-23 13:15:00,77.65,77.68,77.59,77.6,274600.0,44.8945,44.9118,44.8598,44.8656,274600.0
2011-06-23 13:20:00,77.61,77.7,77.54,77.54,186200.0,44.8714,44.9234,44.8309,44.8309,186200.0
2011-06-23 13:25:00,77.53,77.7,77.52,77.69,159400.0,44.8251,44.9234,44.8193,44.9176,159400.0
2011-06-23 13:30:00,77.69,77.87,77.69,77.85,212800.0,44.9176,45.0217,44.9176,45.0101,212800.0
2011-06-23 13:35:00,77.84,77.92,77.75,77.76,241300.0,45.0043,45.0506,44.9523,44.9581,241300.0
2011-06-23 13:40:00,77.77,77.8,77.62,77.64,188400.0,44.9639,44.9812,44.8771,44.8887,188400.0
2011-06-23 13:45:00,77.64,77.72,77.61,77.69,148700.0,44.8887,44.935,44.8714,44.9176,148700.0
2011-06-23 13:50:00,77.7,77.71,77.51,77.55,207200.0,44.9234,44.9292,44.8135,44.8367,207200.0
2011-06-23 13:55:00,77.55,77.65,77.51,77.65,149200.0,44.8367,44.8945,44.8135,44.8945,149200.0
2011-06-23 14:00:00,77.65,77.7,77.45,77.49,271100.0,44.8945,44.9234,44.7788,44.802,271100.0
2011-06-23 14:05:00,77.49,77.6,77.48,77.6,131900.0,44.802,44.8656,44.7962,44.8656,131900.0
2011-06-23 14:10:00,77.59,77.7,77.44,77.49,189200.0,44.8598,44.9234,44.7731,44.802,189200.0
2011-06-23 14:15:00,77.49,77.49,77.39,77.45,195500.0,44.802,44.802,44.7442,44.7788,195500.0
2011-06-23 14:20:00,77.45,77.45,77.36,77.44,198100.0,44.7788,44.7788,44.7268,44.7731,198100.0
2011-06-23 14:25:00,77.44,77.5,77.33,77.4,220900.0,44.7731,44.8078,44.7095,44.7499,220900.0
2011-06-23 14:30:00,77.41,77.46,77.36,77.45,172000.0,44.7557,44.7846,44.7268,44.7788,172000.0
2011-06-23 14:35:00,77.44,77.44,77.3,77.3,230100.0,44.7731,44.7731,44.6921,44.6921,230100.0
2011-06-23 14:40:00,77.3,77.33,77.26,77.31,177200.0,44.6921,44.7095,44.669,44.6979,177200.0
2011-06-23 14:45:00,77.3,77.33,77.23,77.29,250800.0,44.6921,44.7095,44.6517,44.6863,250800.0
2011-06-23 14:50:00,77.28,77.37,77.24,77.36,167900.0,44.6806,44.7326,44.6574,44.7268,167900.0
2011-06-23 14:55:00,77.36,78.0,77.36,77.94,612800.0,44.7268,45.0968,44.7268,45.0621,612800.0
2011-06-23 15:00:00,77.98,77.99,77.5,77.68,709400.0,45.0853,45.0911,44.8078,44.9118,709400.0
2011-06-23 15:05:00,77.67,78.16,77.62,78.01,697000.0,44.906,45.1893,44.8771,45.1026,697000.0
2011-06-23 15:10:00,78.01,78.14,77.86,78.13,360100.0,45.1026,45.1778,45.0159,45.172,360100.0
2011-06-23 15:15:00,78.13,78.36,78.04,78.08,652500.0,45.172,45.305,45.12,45.1431,652500.0
2011-06-23 15:20:00,78.09,78.2,77.94,78.17,806200.0,45.1489,45.2125,45.0621,45.1951,806200.0
2011-06-23 15:25:00,78.17,78.23,77.89,77.91,460600.0,45.1951,45.2298,45.0332,45.0448,460600.0
2011-06-23 15:30:00,77.91,77.99,77.61,77.97,525200.0,45.0448,45.0911,44.8714,45.0795,525200.0
2011-06-23 15:35:00,77.97,78.15,77.85,77.88,431400.0,45.0795,45.1836,45.0101,45.0275,431400.0
2011-06-23 15:40:00,77.88,78.0,77.77,77.78,492800.0,45.0275,45.0968,44.9639,44.9696,492800.0
2011-06-23 15:45:00,77.78,78.24,77.77,78.15,784400.0,44.9696,45.2356,44.9639,45.1836,784400.0
2011-06-23 15:50:00,78.15,78.39,78.15,78.38,746700.0,45.1836,45.3223,45.1836,45.3165,746700.0
2011-06-23 15:55:00,78.38,78.55,78.34,78.5,1439900.0,45.3165,45.4148,45.2934,45.3859,1439900.0
2011-06-24 09:30:00,78.64,78.64,78.16,78.29,429700.0,45.4669,45.4669,45.1893,45.2645,429700.0
2011-06-24 09:35:00,78.3,78.33,78.09,78.15,314800.0,45.2703,45.2876,45.1489,45.1836,314800.0
2011-06-24 09:40:00,78.15,78.2,77.96,77.98,278000.0,45.1836,45.2125,45.0737,45.0853,278000.0
2011-06-24 09:45:00,77.99,78.1,77.9,77.96,258500.0,45.0911,45.1547,45.039,45.0737,258500.0
2011-06-24 09:50:00,77.96,78.06,77.83,78.03,183600.0,45.0737,45.1315,44.9985,45.1142,183600.0
2011-06-24 09:55:00,78.04,78.19,77.89,78.07,253400.0,45.12,45.2067,45.0332,45.1373,253400.0
2011-06-24 10:00:00,78.07,78.15,77.91,78.06,361700.0,45.1373,45.1836,45.0448,45.1315,361700.0
2011-06-24 10:05:00,78.06,78.1,77.98,78.07,316700.0,45.1315,45.1547,45.0853,45.1373,316700.0
2011-06-24 10:10:00,78.07,78.09,77.74,77.85,404900.0,45.1373,45.1489,44.9465,45.0101,404900.0
2011-06-24 10:15:00,77.85,78.0,77.8,77.87,186500.0,45.0101,45.0968,44.9812,45.0217,186500.0
2011-06-24 10:20:00,77.86,77.91,77.76,77.83,144900.0,45.0159,45.0448,44.9581,44.9985,144900.0
2011-06-24 10:25:00,77.82,77.85,77.66,77.84,249200.0,44.9928,45.0101,44.9003,45.0043,249200.0
2011-06-24 10:30:00,77.81,77.99,77.72,77.95,208000.0,44.987,45.0911,44.935,45.0679,208000.0
2011-06-24 10:35:00,77.95,78.0,77.86,77.88,190200.0,45.0679,45.0968,45.0159,45.0275,190200.0
2011-06-24 10:40:00,77.88,77.96,77.73,77.74,231100.0,45.0275,45.0737,44.9407,44.9465,231100.0
2011-06-24 10:45:00,77.74,77.85,77.71,77.8,321500.0,44.9465,45.0101,44.9292,44.9812,321500.0
2011-06-24 10:50:00,77.79,77.86,77.69,77.86,209700.0,44.9754,45.0159,44.9176,45.0159,209700.0
2011-06-24 10:55:00,77.86,77.87,77.72,77.76,101100.0,45.0159,45.0217,44.935,44.9581,101100.0
2011-06-24 11:00:00,77.77,77.84,77.71,77.81,146700.0,44.9639,45.0043,44.9292,44.987,146700.0
2011-06-24 11:05:00,77.81,77.84,77.67,77.82,205400.0,44.987,45.0043,44.906,44.9928,205400.0
2011-06-24 11:10:00,77.81,77.82,77.64,77.73,269700.0,44.987,44.9928,44.8887,44.9407,269700.0
2011-06-24 11:15:00,77.72,77.89,77.7,77.85,176900.0,44.935,45.0332,44.9234,45.0101,176900.0
2011-06-24 11:20:00,77.83,77.86,77.78,77.8,129200.0,44.9985,45.0159,44.9696,44.9812,129200.0
2011-06-24 11:25:00,77.8,77.82,77.64,77.7,211900.0,44.9812,44.9928,44.8887,44.9234,211900.0
2011-06-24 11:30:00,77.7,77.83,77.67,77.8,255900.0,44.9234,44.9985,44.906,44.9812,255900.0
2011-06-24 11:35:00,77.8,77.9,77.79,77.85,174300.0,44.9812,45.039,44.9754,45.0101,174300.0
2011-06-24 11:40:00,77.85,77.92,77.78,77.9,124000.0,45.0101,45.0506,44.9696,45.039,124000.0
2011-06-24 11:45:00,77.89,77.97,77.84,77.85,286400.0,45.0332,45.0795,45.0043,45.0101,286400.0
2011-06-24 11:50:00,77.84,77.85,77.76,77.78,94100.0,45.0043,45.0101,44.9581,44.9696,94100.0
2011-06-24 11:55:00,77.77,77.79,77.68,77.73,161200.0,44.9639,44.9754,44.9118,44.9407,161200.0
2011-06-24 12:00:00,77.73,77.83,77.69,77.81,160800.0,44.9407,44.9985,44.9176,44.987,160800.0
2011-06-24 12:05:00,77.8,77.83,77.65,77.69,157900.0,44.9812,44.9985,44.8945,44.9176,157900.0
2011-06-24 12:10:00,77.69,77.71,77.6,77.62,161200.0,44.9176,44.9292,44.8656,44.8771,161200.0
2011-06-24 12:15:00,77.62,77.68,77.6,77.62,98100.0,44.8771,44.9118,44.8656,44.8771,98100.0
2011-06-24 12:20:00,77.62,77.65,77.52,77.57,147900.0,44.8771,44.8945,44.8193,44.8482,147900.0
2011-06-24 12:25:00,77.57,77.59,77.5,77.58,154100.0,44.8482,44.8598,44.8078,44.854,154100.0
2011-06-24 12:30:00,77.58,77.64,77.56,77.63,158200.0,44.854,44.8887,44.8424,44.8829,158200.0
2011-06-24 12:35:00,77.62,77.65,77.53,77.55,194200.0,44.8771,44.8945,44.8251,44.8367,194200.0
2011-06-24 12:40:00,77.55,77.55,77.42,77.43,231000.0,44.8367,44.8367,44.7615,44.7673,231000.0
2011-06-24 12:45:00,77.44,77.46,77.35,77.35,264200.0,44.7731,44.7846,44.721,44.721,264200.0
2011-06-24 12:50:00,77.35,77.39,77.25,77.29,306700.0,44.721,44.7442,44.6632,44.6863,306700.0
2011-06-24 12:55:00,77.3,77.33,77.26,77.3,177800.0,44.6921,44.7095,44.669,44.6921,177800.0
2011-06-24 13:00:00,77.3,77.33,77.22,77.29,282700.0,44.6921,44.7095,44.6459,44.6863,282700.0
2011-06-24 13:05:00,77.3,77.32,77.22,77.31,209400.0,44.6921,44.7037,44.6459,44.6979,209400.0
2011-06-24 13:10:00,77.31,77.39,77.27,77.27,167600.0,44.6979,44.7442,44.6748,44.6748,167600.0
2011-06-24 13:15:00,77.27,77.32,77.24,77.29,119600.0,44.6748,44.7037,44.6574,44.6863,119600.0
2011-06-24 13:20:00,77.3,77.34,77.27,77.33,144900.0,44.6921,44.7152,44.6748,44.7095,144900.0
2011-06-24 13:25:00,77.33,77.4,77.32,77.34,195500.0,44.7095,44.7499,44.7037,44.7152,195500.0
2011-06-24 13:30:00,77.35,77.36,77.26,77.31,99900.0,44.721,44.7268,44.669,44.6979,99900.0
2011-06-24 13:35:00,77.3,77.52,77.27,77.52,217800.0,44.6921,44.8193,44.6748,44.8193,217800.0
2011-06-24 13:40:00,77.52,77.57,77.39,77.41,161100.0,44.8193,44.8482,44.7442,44.7557,161100.0
2011-06-24 13:45:00,77.41,77.48,77.39,77.44,124900.0,44.7557,44.7962,44.7442,44.7731,124900.0
2011-06-24 13:50:00,77.44,77.55,77.44,77.52,146300.0,44.7731,44.8367,44.7731,44.8193,146300.0
2011-06-24 13:55:00,77.52,77.55,77.48,77.54,182500.0,44.8193,44.8367,44.7962,44.8309,182500.0
2011-06-24 14:00:00,77.55,77.55,77.38,77.42,200600.0,44.8367,44.8367,44.7384,44.7615,200600.0
2011-06-24 14:05:00,77.42,77.48,77.36,77.44,172000.0,44.7615,44.7962,44.7268,44.7731,172000.0
2011-06-24 14:10:00,77.43,77.49,77.35,77.38,195400.0,44.7673,44.802,44.721,44.7384,195400.0
2011-06-24 14:15:00,77.39,77.52,77.38,77.51,126600.0,44.7442,44.8193,44.7384,44.8135,126600.0
2011-06-24 14:20:00,77.51,77.55,77.4,77.55,193800.0,44.8135,44.8367,44.7499,44.8367,193800.0
2011-06-24 14:25:00,77.55,77.55,77.44,77.54,145800.0,44.8367,44.8367,44.7731,44.8309,145800.0
2011-06-24 14:30:00,77.55,77.61,77.45,77.48,231300.0,44.8367,44.8714,44.7788,44.7962,231300.0
2011-06-24 14:35:00,77.48,77.5,77.41,77.44,190200.0,44.7962,44.8078,44.7557,44.7731,190200.0
2011-06-24 14:40:00,77.44,77.5,77.39,77.48,155100.0,44.7731,44.8078,44.7442,44.7962,155100.0
2011-06-24 14:45:00,77.48,77.56,77.42,77.42,140700.0,44.7962,44.8424,44.7615,44.7615,140700.0
2011-06-24 14:50:00,77.42,77.54,77.42,77.54,103900.0,44.7615,44.8309,44.7615,44.8309,103900.0
2011-06-24 14:55:00,77.54,77.54,77.39,77.44,240400.0,44.8309,44.8309,44.7442,44.7731,240400.0
2011-06-24 15:00:00,77.43,77.45,77.35,77.35,215400.0,44.7673,44.7788,44.721,44.721,215400.0
2011-06-24 15:05:00,77.35,77.38,77.28,77.37,248500.0,44.721,44.7384,44.6806,44.7326,248500.0
2011-06-24 15:10:00,77.37,77.38,77.31,77.36,229000.0,44.7326,44.7384,44.6979,44.7268,229000.0
2011-06-24 15:15:00,77.38,77.44,77.33,77.33,230000.0,44.7384,44.7731,44.7095,44.7095,230000.0
2011-06-24 15:20:00,77.34,77.34,77.23,77.25,285300.0,44.7152,44.7152,44.6517,44.6632,285300.0
2011-06-24 15:25:00,77.25,77.28,77.22,77.22,217400.0,44.6632,44.6806,44.6459,44.6459,217400.0
2011-06-24 15:30:00,77.22,77.37,77.22,77.36,335800.0,44.6459,44.7326,44.6459,44.7268,335800.0
2011-06-24 15:35:00,77.36,77.36,77.25,77.26,365600.0,44.7268,44.7268,44.6632,44.669,365600.0
2011-06-24 15:40:00,77.27,77.31,77.21,77.22,508300.0,44.6748,44.6979,44.6401,44.6459,508300.0
2011-06-24 15:45:00,77.23,77.27,77.06,77.11,1038900.0,44.6517,44.6748,44.5534,44.5823,1038900.0
2011-06-24 15:50:00,77.11,77.17,77.02,77.16,827100.0,44.5823,44.617,44.5302,44.6112,827100.0
2011-06-24 15:55:00,77.14,77.29,77.02,77.06,2074500.0,44.5996,44.6863,44.5302,44.5534,2074500.0
2011-06-27 09:30:00,76.9,77.0,76.72,76.96,600800.0,44.4609,44.5187,44.3568,44.4955,600800.0
2011-06-27 09:35:00,76.96,77.23,76.91,77.07,385200.0,44.4955,44.6517,44.4666,44.5591,385200.0
2011-06-27 09:40:00,77.06,77.34,76.99,77.28,425500.0,44.5534,44.7152,44.5129,44.6806,425500.0
2011-06-27 09:45:00,77.28,77.49,77.25,77.47,319800.0,44.6806,44.802,44.6632,44.7904,319800.0
2011-06-27 09:50:00,77.47,77.55,77.39,77.51,346100.0,44.7904,44.8367,44.7442,44.8135,346100.0
2011-06-27 09:55:00,77.51,77.58,77.29,77.29,282500.0,44.8135,44.854,44.6863,44.6863,282500.0
2011-06-27 10:00:00,77.3,77.48,77.24,77.43,311900.0,44.6921,44.7962,44.6574,44.7673,311900.0
2011-06-27 10:05:00,77.42,77.43,77.29,77.33,191000.0,44.7615,44.7673,44.6863,44.7095,191000.0
2011-06-27 10:10:00,77.32,77.51,77.31,77.46,183100.0,44.7037,44.8135,44.6979,44.7846,183100.0
2011-06-27 10:15:00,77.47,77.68,77.35,77.65,278100.0,44.7904,44.9118,44.721,44.8945,278100.0
2011-06-27 10:20:00,77.66,77.68,77.56,77.6,262300.0,44.9003,44.9118,44.8424,44.8656,262300.0
2011-06-27 10:25:00,77.6,77.78,77.6,77.77,259000.0,44.8656,44.9696,44.8656,44.9639,259000.0
2011-06-27 10:30:00,77.77,77.88,77.69,77.7,368100.0,44.9639,45.0275,44.9176,44.9234,368100.0
2011-06-27 10:35:00,77.7,77.84,77.69,77.72,227500.0,44.9234,45.0043,44.9176,44.935,227500.0
2011-06-27 10:40:00,77.72,78.14,77.69,77.89,417200.0,44.935,45.1778,44.9176,45.0332,417200.0
2011-06-27 10:45:00,77.89,77.95,77.79,77.85,269300.0,45.0332,45.0679,44.9754,45.0101,269300.0
2011-06-27 10:50:00,77.85,77.94,77.78,77.79,308900.0,45.0101,45.0621,44.9696,44.9754,308900.0
2011-06-27 10:55:00,77.8,77.84,77.79,77.8,196400.0,44.9812,45.0043,44.9754,44.9812,196400.0
2011-06-27 11:00:00,77.79,77.83,77.7,77.7,202100.0,44.9754,44.9985,44.9234,44.9234,202100.0
2011-06-27 11:05:00,77.7,77.72,77.62,77.64,150000.0,44.9234,44.935,44.8771,44.8887,150000.0
2011-06-27 11:10:00,77.63,77.67,77.56,77.62,219700.0,44.8829,44.906,44.8424,44.8771,219700.0
2011-06-27 11:15:00,77.62,77.62,77.51,77.53,163000.0,44.8771,44.8771,44.8135,44.8251,163000.0
2011-06-27 11:20:00,77.54,77.62,77.5,77.51,145800.0,44.8309,44.8771,44.8078,44.8135,145800.0
2011-06-27 11:25:00,77.51,77.71,77.51,77.65,284000.0,44.8135,44.9292,44.8135,44.8945,284000.0
2011-06-27 11:30:00,77.66,77.68,77.56,77.68,129100.0,44.9003,44.9118,44.8424,44.9118,129100.0
2011-06-27 11:35:00,77.67,77.75,77.6,77.62,164500.0,44.906,44.9523,44.8656,44.8771,164500.0
2011-06-27 11:40:00,77.62,77.65,77.57,77.6,119800.0,44.8771,44.8945,44.8482,44.8656,119800.0
2011-06-27 11:45:00,77.6,77.78,77.59,77.78,181300.0,44.8656,44.9696,44.8598,44.9696,181300.0
2011-06-27 11:50:00,77.77,77.9,77.74,77.86,179300.0,44.9639,45.039,44.9465,45.0159,179300.0
2011-06-27 11:55:00,77.86,77.89,77.82,77.88,116100.0,45.0159,45.0332,44.9928,45.0275,116100.0
2011-06-27 12:00:00,77.88,77.92,77.85,77.86,130000.0,45.0275,45.0506,45.0101,45.0159,130000.0
2011-06-27 12:05:00,77.87,77.9,77.82,77.86,69800.0,45.0217,45.039,44.9928,45.0159,69800.0
2011-06-27 12:10:00,77.86,77.93,77.85,77.87,91500.0,45.0159,45.0564,45.0101,45.0217,91500.0
2011-06-27 12:15:00,77.87,77.91,77.81,77.83,121200.0,45.0217,45.0448,44.987,44.9985,121200.0
2011-06-27 12:20:00,77.83,77.86,77.81,77.82,76800.0,44.9985,45.0159,44.987,44.9928,76800.0
2011-06-27 12:25:00,77.82,77.91,77.81,77.89,65000.0,44.9928,45.0448,44.987,45.0332,65000.0
2011-06-27 12:30:00,77.89,77.91,77.86,77.87,73900.0,45.0332,45.0448,45.0159,45.0217,73900.0
2011-06-27 12:35:00,77.87,77.92,77.86,77.92,68800.0,45.0217,45.0506,45.0159,45.0506,68800.0
2011-06-27 12:40:00,77.91,77.97,77.89,77.96,119600.0,45.0448,45.0795,45.0332,45.0737,119600.0
2011-06-27 12:45:00,77.96,77.97,77.88,77.92,102700.0,45.0737,45.0795,45.0275,45.0506,102700.0
2011-06-27 12:50:00,77.92,77.95,77.91,77.95,44600.0,45.0506,45.0679,45.0448,45.0679,44600.0
2011-06-27 12:55:00,77.95,77.95,77.84,77.84,94300.0,45.0679,45.0679,45.0043,45.0043,94300.0
2011-06-27 13:00:00,77.83,77.93,77.83,77.92,96100.0,44.9985,45.0564,44.9985,45.0506,96100.0
2011-06-27 13:05:00,77.92,77.93,77.86,77.91,84300.0,45.0506,45.0564,45.0159,45.0448,84300.0
2011-06-27 13:10:00,77.9,77.91,77.81,77.9,137100.0,45.039,45.0448,44.987,45.039,137100.0
2011-06-27 13:15:00,77.91,77.97,77.89,77.94,101900.0,45.0448,45.0795,45.0332,45.0621,101900.0
2011-06-27 13:20:00,77.94,77.95,77.86,77.92,182900.0,45.0621,45.0679,45.0159,45.0506,182900.0
2011-06-27 13:25:00,77.93,77.94,77.81,77.84,121200.0,45.0564,45.0621,44.987,45.0043,121200.0
2011-06-27 13:30:00,77.84,77.86,77.74,77.76,170300.0,45.0043,45.0159,44.9465,44.9581,170300.0
2011-06-27 13:35:00,77.77,77.84,77.71,77.8,126800.0,44.9639,45.0043,44.9292,44.9812,126800.0
2011-06-27 13:40:00,77.8,77.84,77.72,77.78,135300.0,44.9812,45.0043,44.935,44.9696,135300.0
2011-06-27 13:45:00,77.79,77.84,77.75,77.8,118900.0,44.9754,45.0043,44.9523,44.9812,118900.0
2011-06-27 13:50:00,77.81,77.92,77.77,77.84,127600.0,44.987,45.0506,44.9639,45.0043,127600.0
2011-06-27 13:55:00,77.83,77.85,77.78,77.84,175700.0,44.9985,45.0101,44.9696,45.0043,175700.0
2011-06-27 14:00:00,77.83,78.05,77.83,78.0,399000.0,44.9985,45.1257,44.9985,45.0968,399000.0
2011-06-27 14:05:00,78.01,78.13,77.99,78.11,224400.0,45.1026,45.172,45.0911,45.1604,224400.0
2011-06-27 14:10:00,78.11,78.25,78.08,78.23,240900.0,45.1604,45.2414,45.1431,45.2298,240900.0
2011-06-27 14:15:00,78.23,78.33,78.2,78.3,222100.0,45.2298,45.2876,45.2125,45.2703,222100.0
2011-06-27 14:20:00,78.3,78.34,78.29,78.3,227900.0,45.2703,45.2934,45.2645,45.2703,227900.0
2011-06-27 14:25:00,78.3,78.35,78.28,78.35,146100.0,45.2703,45.2992,45.2587,45.2992,146100.0
2011-06-27 14:30:00,78.34,78.39,78.31,78.37,223300.0,45.2934,45.3223,45.2761,45.3108,223300.0
2011-06-27 14:35:00,78.37,78.44,78.35,78.44,254700.0,45.3108,45.3512,45.2992,45.3512,254700.0
2011-06-27 14:40:00,78.44,78.48,78.32,78.38,213700.0,45.3512,45.3744,45.2818,45.3165,213700.0
2011-06-27 14:45:00,78.37,78.47,78.37,78.42,207500.0,45.3108,45.3686,45.3108,45.3397,207500.0
2011-06-27 14:50:00,78.42,78.46,78.34,78.37,317100.0,45.3397,45.3628,45.2934,45.3108,317100.0
2011-06-27 14:55:00,78.36,78.37,78.33,78.34,132100.0,45.305,45.3108,45.2876,45.2934,132100.0
2011-06-27 15:00:00,78.33,78.43,78.33,78.42,121300.0,45.2876,45.3454,45.2876,45.3397,121300.0
2011-06-27 15:05:00,78.41,78.43,78.25,78.25,114500.0,45.3339,45.3454,45.2414,45.2414,114500.0
2011-06-27 15:10:00,78.25,78.31,78.2,78.31,182400.0,45.2414,45.2761,45.2125,45.2761,182400.0
2011-06-27 15:15:00,78.3,78.34,78.24,78.3,142000.0,45.2703,45.2934,45.2356,45.2703,142000.0
2011-06-27 15:20:00,78.29,78.39,78.28,78.3,248200.0,45.2645,45.3223,45.2587,45.2703,248200.0
2011-06-27 15:25:00,78.31,78.31,78.19,78.21,245800.0,45.2761,45.2761,45.2067,45.2183,245800.0
2011-06-27 15:30:00,78.2,78.24,78.12,78.16,189800.0,45.2125,45.2356,45.1662,45.1893,189800.0
2011-06-27 15:35:00,78.15,78.24,78.15,78.17,232500.0,45.1836,45.2356,45.1836,45.1951,232500.0
2011-06-27 15:40:00,78.17,78.21,78.1,78.16,296700.0,45.1951,45.2183,45.1547,45.1893,296700.0
2011-06-27 15:45:00,78.16,78.17,78.09,78.15,468700.0,45.1893,45.1951,45.1489,45.1836,468700.0
2011-06-27 15:50:00,78.14,78.15,78.06,78.09,476900.0,45.1778,45.1836,45.1315,45.1489,476900.0
2011-06-27 15:55:00,78.08,78.09,77.87,77.91,1046500.0,45.1431,45.1489,45.0217,45.0448,1046500.0
2011-06-28 09:30:00,78.62,78.62,78.38,78.57,365100.0,45.4553,45.4553,45.3165,45.4264,365100.0
2011-06-28 09:35:00,78.57,78.67,78.41,78.57,255500.0,45.4264,45.4842,45.3339,45.4264,255500.0
2011-06-28 09:40:00,78.57,78.75,78.57,78.67,266200.0,45.4264,45.5305,45.4264,45.4842,266200.0
2011-06-28 09:45:00,78.68,78.91,78.6,78.87,460300.0,45.49,45.623,45.4437,45.5998,460300.0
2011-06-28 09:50:00,78.86,78.93,78.73,78.81,254100.0,45.5941,45.6345,45.5189,45.5652,254100.0
2011-06-28 09:55:00,78.8,79.06,78.74,79.05,286700.0,45.5594,45.7097,45.5247,45.7039,286700.0
2011-06-28 10:00:00,79.05,79.3,78.97,79.27,436000.0,45.7039,45.8485,45.6577,45.8311,436000.0
2011-06-28 10:05:00,79.28,79.28,79.12,79.22,322800.0,45.8369,45.8369,45.7444,45.8022,322800.0
2011-06-28 10:10:00,79.21,79.3,79.15,79.28,272900.0,45.7964,45.8485,45.7617,45.8369,272900.0
2011-06-28 10:15:00,79.29,79.31,79.15,79.18,219600.0,45.8427,45.8542,45.7617,45.7791,219600.0
2011-06-28 10:20:00,79.18,79.27,79.13,79.27,163100.0,45.7791,45.8311,45.7502,45.8311,163100.0
2011-06-28 10:25:00,79.27,79.3,79.19,79.28,312500.0,45.8311,45.8485,45.7849,45.8369,312500.0
2011-06-28 10:30:00,79.28,79.43,79.26,79.4,382700.0,45.8369,45.9236,45.8253,45.9063,382700.0
2011-06-28 10:35:00,79.42,79.45,79.26,79.31,129900.0,45.9178,45.9352,45.8253,45.8542,129900.0
2011-06-28 10:40:00,79.31,79.32,79.21,79.3,164300.0,45.8542,45.86,45.7964,45.8485,164300.0
2011-06-28 10:45:00,79.31,79.34,79.22,79.24,176600.0,45.8542,45.8716,45.8022,45.8138,176600.0
2011-06-28 10:50:00,79.24,79.28,79.14,79.2,223500.0,45.8138,45.8369,45.7559,45.7906,223500.0
2011-06-28 10:55:00,79.21,79.35,79.2,79.28,134400.0,45.7964,45.8774,45.7906,45.8369,134400.0
2011-06-28 11:00:00,79.28,79.33,79.22,79.29,139100.0,45.8369,45.8658,45.8022,45.8427,139100.0
2011-06-28 11:05:00,79.3,79.3,79.2,79.26,150100.0,45.8485,45.8485,45.7906,45.8253,150100.0
2011-06-28 11:10:00,79.25,79.29,79.12,79.12,192600.0,45.8195,45.8427,45.7444,45.7444,192600.0
2011-06-28 11:15:00,79.13,79.2,79.02,79.2,219700.0,45.7502,45.7906,45.6866,45.7906,219700.0
2011-06-28 11:20:00,79.2,79.3,79.17,79.28,90300.0,45.7906,45.8485,45.7733,45.8369,90300.0
2011-06-28 11:25:00,79.27,79.31,79.16,79.22,101600.0,45.8311,45.8542,45.7675,45.8022,101600.0
2011-06-28 11:30:00,79.22,79.25,79.16,79.24,152900.0,45.8022,45.8195,45.7675,45.8138,152900.0
2011-06-28 11:35:00,79.25,79.27,79.2,79.2,59900.0,45.8195,45.8311,45.7906,45.7906,59900.0
2011-06-28 11:40:00,79.2,79.25,79.18,79.19,59700.0,45.7906,45.8195,45.7791,45.7849,59700.0
2011-06-28 11:45:00,79.19,79.32,79.18,79.26,113200.0,45.7849,45.86,45.7791,45.8253,113200.0
2011-06-28 11:50:00,79.25,79.3,79.17,79.23,88800.0,45.8195,45.8485,45.7733,45.808,88800.0
2011-06-28 11:55:00,79.23,79.25,79.18,79.22,63000.0,45.808,45.8195,45.7791,45.8022,63000.0
2011-06-28 12:00:00,79.23,79.35,79.22,79.33,197500.0,45.808,45.8774,45.8022,45.8658,197500.0
2011-06-28 12:05:00,79.32,79.32,79.22,79.23,48100.0,45.86,45.86,45.8022,45.808,48100.0
2011-06-28 12:10:00,79.23,79.32,79.23,79.31,45300.0,45.808,45.86,45.808,45.8542,45300.0
2011-06-28 12:15:00,79.3,79.39,79.28,79.34,151600.0,45.8485,45.9005,45.8369,45.8716,151600.0
2011-06-28 12:20:00,79.35,79.4,79.34,79.38,148500.0,45.8774,45.9063,45.8716,45.8947,148500.0
2011-06-28 12:25:00,79.38,79.43,79.36,79.4,156900.0,45.8947,45.9236,45.8831,45.9063,156900.0
2011-06-28 12:30:00,79.4,79.44,79.32,79.34,131900.0,45.9063,45.9294,45.86,45.8716,131900.0
2011-06-28 12:35:00,79.34,79.43,79.34,79.36,66500.0,45.8716,45.9236,45.8716,45.8831,66500.0
2011-06-28 12:40:00,79.37,79.37,79.24,79.3,110200.0,45.8889,45.8889,45.8138,45.8485,110200.0
2011-06-28 12:45:00,79.31,79.36,79.26,79.29,75400.0,45.8542,45.8831,45.8253,45.8427,75400.0
2011-06-28 12:50:00,79.3,79.35,79.24,79.3,148500.0,45.8485,45.8774,45.8138,45.8485,148500.0
2011-06-28 12:55:00,79.3,79.36,79.29,79.31,122200.0,45.8485,45.8831,45.8427,45.8542,122200.0
2011-06-28 13:00:00,79.31,79.4,79.26,79.39,214300.0,45.8542,45.9063,45.8253,45.9005,214300.0
2011-06-28 13:05:00,79.39,79.43,79.33,79.33,109500.0,45.9005,45.9236,45.8658,45.8658,109500.0
2011-06-28 13:10:00,79.33,79.35,79.25,79.27,190900.0,45.8658,45.8774,45.8195,45.8311,190900.0
2011-06-28 13:15:00,79.26,79.31,79.23,79.29,75200.0,45.8253,45.8542,45.808,45.8427,75200.0
2011-06-28 13:20:00,79.3,79.31,79.22,79.28,91900.0,45.8485,45.8542,45.8022,45.8369,91900.0
2011-06-28 13:25:00,79.29,79.34,79.27,79.32,104100.0,45.8427,45.8716,45.8311,45.86,104100.0
2011-06-28 13:30:00,79.32,79.32,79.13,79.16,152300.0,45.86,45.86,45.7502,45.7675,152300.0
2011-06-28 13:35:00,79.15,79.21,79.1,79.18,114400.0,45.7617,45.7964,45.7328,45.7791,114400.0
2011-06-28 13:40:00,79.18,79.21,79.1,79.12,113100.0,45.7791,45.7964,45.7328,45.7444,113100.0
2011-06-28 13:45:00,79.12,79.25,79.11,79.24,196000.0,45.7444,45.8195,45.7386,45.8138,196000.0
2011-06-28 13:50:00,79.21,79.22,79.15,79.2,129400.0,45.7964,45.8022,45.7617,45.7906,129400.0
2011-06-28 13:55:00,79.19,79.25,79.18,79.23,97200.0,45.7849,45.8195,45.7791,45.808,97200.0
2011-06-28 14:00:00,79.23,79.28,79.2,79.25,176000.0,45.808,45.8369,45.7906,45.8195,176000.0
2011-06-28 14:05:00,79.25,79.27,79.19,79.23,195100.0,45.8195,45.8311,45.7849,45.808,195100.0
2011-06-28 14:10:00,79.23,79.33,79.21,79.3,137000.0,45.808,45.8658,45.7964,45.8485,137000.0
2011-06-28 14:15:00,79.31,79.4,79.31,79.39,104800.0,45.8542,45.9063,45.8542,45.9005,104800.0
2011-06-28 14:20:00,79.39,79.48,79.39,79.42,147100.0,45.9005,45.9525,45.9005,45.9178,147100.0
2011-06-28 14:25:00,79.42,79.56,79.42,79.56,170800.0,45.9178,45.9988,45.9178,45.9988,170800.0
2011-06-28 14:30:00,79.56,79.57,79.47,79.51,302100.0,45.9988,46.0046,45.9467,45.9699,302100.0
2011-06-28 14:35:00,79.52,79.65,79.52,79.62,294100.0,45.9756,46.0508,45.9756,46.0335,294100.0
2011-06-28 14:40:00,79.63,79.66,79.51,79.55,265000.0,46.0392,46.0566,45.9699,45.993,265000.0
2011-06-28 14:45:00,79.56,79.58,79.48,79.5,131200.0,45.9988,46.0103,45.9525,45.9641,131200.0
2011-06-28 14:50:00,79.49,79.53,79.47,79.52,164600.0,45.9583,45.9814,45.9467,45.9756,164600.0
2011-06-28 14:55:00,79.52,79.63,79.51,79.58,108800.0,45.9756,46.0392,45.9699,46.0103,108800.0
2011-06-28 15:00:00,79.58,79.61,79.54,79.57,138500.0,46.0103,46.0277,45.9872,46.0046,138500.0
2011-06-28 15:05:00,79.58,79.62,79.53,79.59,278800.0,46.0103,46.0335,45.9814,46.0161,278800.0
2011-06-28 15:10:00,79.59,79.6,79.46,79.47,249900.0,46.0161,46.0219,45.941,45.9467,249900.0
2011-06-28 15:15:00,79.47,79.52,79.45,79.48,348900.0,45.9467,45.9756,45.9352,45.9525,348900.0
2011-06-28 15:20:00,79.48,79.48,79.39,79.42,195100.0,45.9525,45.9525,45.9005,45.9178,195100.0
2011-06-28 15:25:00,79.41,79.42,79.32,79.36,200600.0,45.912,45.9178,45.86,45.8831,200600.0
2011-06-28 15:30:00,79.36,79.41,79.3,79.33,165600.0,45.8831,45.912,45.8485,45.8658,165600.0
2011-06-28 15:35:00,79.34,79.4,79.27,79.32,273200.0,45.8716,45.9063,45.8311,45.86,273200.0
2011-06-28 15:40:00,79.32,79.53,79.31,79.51,304200.0,45.86,45.9814,45.8542,45.9699,304200.0
2011-06-28 15:45:00,79.51,79.59,79.48,79.49,604200.0,45.9699,46.0161,45.9525,45.9583,604200.0
2011-06-28 15:50:00,79.49,79.61,79.49,79.53,487100.0,45.9583,46.0277,45.9583,45.9814,487100.0
2011-06-28 15:55:00,79.54,79.64,79.53,79.6,900500.0,45.9872,46.045,45.9814,46.0219,900500.0
2011-06-29 09:30:00,79.85,79.91,79.6,79.61,454800.0,46.1664,46.2011,46.0219,46.0277,454800.0
2011-06-29 09:35:00,79.61,79.65,79.4,79.61,516500.0,46.0277,46.0508,45.9063,46.0277,516500.0
2011-06-29 09:40:00,79.61,79.79,79.55,79.63,306400.0,46.0277,46.1318,45.993,46.0392,306400.0
2011-06-29 09:45:00,79.63,79.87,79.62,79.74,258800.0,46.0392,46.178,46.0335,46.1028,258800.0
2011-06-29 09:50:00,79.74,79.83,79.66,79.76,294500.0,46.1028,46.1549,46.0566,46.1144,294500.0
2011-06-29 09:55:00,79.77,79.77,79.52,79.71,216600.0,46.1202,46.1202,45.9756,46.0855,216600.0
2011-06-29 10:00:00,79.67,79.78,79.22,79.47,597100.0,46.0624,46.126,45.8022,45.9467,597100.0
2011-06-29 10:05:00,79.46,79.47,79.33,79.38,229900.0,45.941,45.9467,45.8658,45.8947,229900.0
2011-06-29 10:10:00,79.37,79.66,79.34,79.65,204600.0,45.8889,46.0566,45.8716,46.0508,204600.0
2011-06-29 10:15:00,79.63,79.71,79.61,79.67,168900.0,46.0392,46.0855,46.0277,46.0624,168900.0
2011-06-29 10:20:00,79.68,79.76,79.65,79.72,185600.0,46.0682,46.1144,46.0508,46.0913,185600.0
2011-06-29 10:25:00,79.72,79.73,79.6,79.68,154800.0,46.0913,46.0971,46.0219,46.0682,154800.0
2011-06-29 10:30:00,79.69,79.95,79.69,79.86,301400.0,46.0739,46.2243,46.0739,46.1722,301400.0
2011-06-29 10:35:00,79.87,79.94,79.75,79.94,250100.0,46.178,46.2185,46.1086,46.2185,250100.0
2011-06-29 10:40:00,79.95,80.19,79.95,80.16,404600.0,46.2243,46.363,46.2243,46.3457,404600.0
2011-06-29 10:45:00,80.15,80.22,80.1,80.2,263000.0,46.3399,46.3804,46.311,46.3688,263000.0
2011-06-29 10:50:00,80.19,80.2,80.05,80.11,319000.0,46.363,46.3688,46.2821,46.3168,319000.0
2011-06-29 10:55:00,80.12,80.34,80.11,80.34,329400.0,46.3225,46.4497,46.3168,46.4497,329400.0
2011-06-29 11:00:00,80.33,80.39,80.3,80.33,285900.0,46.444,46.4787,46.4266,46.444,285900.0
2011-06-29 11:05:00,80.33,80.42,80.28,80.35,198600.0,46.444,46.496,46.4151,46.4555,198600.0
2011-06-29 11:10:00,80.36,80.36,80.17,80.19,381900.0,46.4613,46.4613,46.3515,46.363,381900.0
2011-06-29 11:15:00,80.19,80.29,80.19,80.19,225100.0,46.363,46.4208,46.363,46.363,225100.0
2011-06-29 11:20:00,80.2,80.39,80.18,80.32,168100.0,46.3688,46.4787,46.3572,46.4382,168100.0
2011-06-29 11:25:00,80.31,80.34,80.23,80.3,190300.0,46.4324,46.4497,46.3861,46.4266,190300.0
2011-06-29 11:30:00,80.31,80.33,80.19,80.19,166300.0,46.4324,46.444,46.363,46.363,166300.0
2011-06-29 11:35:00,80.19,80.24,80.1,80.15,174500.0,46.363,46.3919,46.311,46.3399,174500.0
2011-06-29 11:40:00,80.15,80.22,80.11,80.2,110300.0,46.3399,46.3804,46.3168,46.3688,110300.0
2011-06-29 11:45:00,80.2,80.24,80.16,80.18,119500.0,46.3688,46.3919,46.3457,46.3572,119500.0
2011-06-29 11:50:00,80.18,80.24,80.15,80.24,96600.0,46.3572,46.3919,46.3399,46.3919,96600.0
2011-06-29 11:55:00,80.23,80.32,80.19,80.22,151900.0,46.3861,46.4382,46.363,46.3804,151900.0
2011-06-29 12:00:00,80.23,80.34,80.2,80.34,144300.0,46.3861,46.4497,46.3688,46.4497,144300.0
2011-06-29 12:05:00,80.33,80.37,80.27,80.27,123600.0,46.444,46.4671,46.4093,46.4093,123600.0
2011-06-29 12:10:00,80.27,80.27,80.17,80.17,129200.0,46.4093,46.4093,46.3515,46.3515,129200.0
2011-06-29 12:15:00,80.18,80.24,80.15,80.24,116100.0,46.3572,46.3919,46.3399,46.3919,116100.0
2011-06-29 12:20:00,80.23,80.25,80.18,80.23,57900.0,46.3861,46.3977,46.3572,46.3861,57900.0
2011-06-29 12:25:00,80.23,80.28,80.2,80.25,92900.0,46.3861,46.4151,46.3688,46.3977,92900.0
2011-06-29 12:30:00,80.25,80.28,80.21,80.26,64800.0,46.3977,46.4151,46.3746,46.4035,64800.0
2011-06-29 12:35:00,80.26,80.28,80.23,80.25,77000.0,46.4035,46.4151,46.3861,46.3977,77000.0
2011-06-29 12:40:00,80.26,80.33,80.25,80.32,75800.0,46.4035,46.444,46.3977,46.4382,75800.0
2011-06-29 12:45:00,80.32,80.38,80.3,80.37,147200.0,46.4382,46.4729,46.4266,46.4671,147200.0
2011-06-29 12:50:00,80.37,80.39,80.29,80.3,130600.0,46.4671,46.4787,46.4208,46.4266,130600.0
2011-06-29 12:55:00,80.29,80.35,80.29,80.3,61400.0,46.4208,46.4555,46.4208,46.4266,61400.0
2011-06-29 13:00:00,80.29,80.33,80.26,80.31,124900.0,46.4208,46.444,46.4035,46.4324,124900.0
2011-06-29 13:05:00,80.3,80.34,80.28,80.33,113100.0,46.4266,46.4497,46.4151,46.444,113100.0
2011-06-29 13:10:00,80.33,80.42,80.31,80.37,179700.0,46.444,46.496,46.4324,46.4671,179700.0
2011-06-29 13:15:00,80.38,80.41,80.31,80.32,113000.0,46.4729,46.4902,46.4324,46.4382,113000.0
2011-06-29 13:20:00,80.33,80.33,80.25,80.29,114700.0,46.444,46.444,46.3977,46.4208,114700.0
2011-06-29 13:25:00,80.29,80.31,80.22,80.27,136500.0,46.4208,46.4324,46.3804,46.4093,136500.0
2011-06-29 13:30:00,80.28,80.35,80.27,80.33,107500.0,46.4151,46.4555,46.4093,46.444,107500.0
2011-06-29 13:35:00,80.33,80.37,80.29,80.35,117200.0,46.444,46.4671,46.4208,46.4555,117200.0
2011-06-29 13:40:00,80.36,80.43,80.36,80.41,125500.0,46.4613,46.5018,46.4613,46.4902,125500.0
2011-06-29 13:45:00,80.41,80.43,80.34,80.34,145100.0,46.4902,46.5018,46.4497,46.4497,145100.0
2011-06-29 13:50:00,80.34,80.36,80.16,80.19,229000.0,46.4497,46.4613,46.3457,46.363,229000.0
2011-06-29 13:55:00,80.18,80.27,80.15,80.21,137400.0,46.3572,46.4093,46.3399,46.3746,137400.0
2011-06-29 14:00:00,80.21,80.25,80.17,80.18,102300.0,46.3746,46.3977,46.3515,46.3572,102300.0
2011-06-29 14:05:00,80.18,80.2,80.06,80.08,129400.0,46.3572,46.3688,46.2879,46.2994,129400.0
2011-06-29 14:10:00,80.08,80.14,80.01,80.11,157400.0,46.2994,46.3341,46.2589,46.3168,157400.0
2011-06-29 14:15:00,80.11,80.19,80.09,80.19,116600.0,46.3168,46.363,46.3052,46.363,116600.0
2011-06-29 14:20:00,80.18,80.19,80.07,80.11,223900.0,46.3572,46.363,46.2936,46.3168,223900.0
2011-06-29 14:25:00,80.11,80.18,80.05,80.17,189900.0,46.3168,46.3572,46.2821,46.3515,189900.0
2011-06-29 14:30:00,80.17,80.19,80.11,80.17,87700.0,46.3515,46.363,46.3168,46.3515,87700.0
2011-06-29 14:35:00,80.19,80.24,80.08,80.09,120600.0,46.363,46.3919,46.2994,46.3052,120600.0
2011-06-29 14:40:00,80.09,80.11,80.05,80.05,179200.0,46.3052,46.3168,46.2821,46.2821,179200.0
2011-06-29 14:45:00,80.04,80.13,80.02,80.09,251900.0,46.2763,46.3283,46.2647,46.3052,251900.0
2011-06-29 14:50:00,80.09,80.25,80.09,80.21,230600.0,46.3052,46.3977,46.3052,46.3746,230600.0
2011-06-29 14:55:00,80.2,80.28,80.15,80.26,111400.0,46.3688,46.4151,46.3399,46.4035,111400.0
2011-06-29 15:00:00,80.26,80.33,80.26,80.29,164900.0,46.4035,46.444,46.4035,46.4208,164900.0
2011-06-29 15:05:00,80.28,80.3,80.22,80.25,142700.0,46.4151,46.4266,46.3804,46.3977,142700.0
2011-06-29 15:10:00,80.26,80.29,80.2,80.26,256500.0,46.4035,46.4208,46.3688,46.4035,256500.0
2011-06-29 15:15:00,80.26,80.3,80.22,80.27,216600.0,46.4035,46.4266,46.3804,46.4093,216600.0
2011-06-29 15:20:00,80.28,80.3,80.19,80.27,179300.0,46.4151,46.4266,46.363,46.4093,179300.0
2011-06-29 15:25:00,80.28,80.41,80.27,80.3,314500.0,46.4151,46.4902,46.4093,46.4266,314500.0
2011-06-29 15:30:00,80.3,80.37,80.3,80.35,219600.0,46.4266,46.4671,46.4266,46.4555,219600.0
2011-06-29 15:35:00,80.35,80.44,80.34,80.38,232200.0,46.4555,46.5076,46.4497,46.4729,232200.0
2011-06-29 15:40:00,80.38,80.45,80.28,80.31,237300.0,46.4729,46.5133,46.4151,46.4324,237300.0
2011-06-29 15:45:00,80.3,80.4,80.24,80.32,460200.0,46.4266,46.4844,46.3919,46.4382,460200.0
2011-06-29 15:50:00,80.32,80.5,80.32,80.45,499800.0,46.4382,46.5422,46.4382,46.5133,499800.0
2011-06-29 15:55:00,80.45,80.45,80.23,80.26,834100.0,46.5133,46.5133,46.3861,46.4035,834100.0
2011-06-30 09:30:00,80.36,80.57,80.27,80.53,331600.0,46.4613,46.5827,46.4093,46.5596,331600.0
2011-06-30 09:35:00,80.52,80.76,80.5,80.7,405200.0,46.5538,46.6926,46.5422,46.6579,405200.0
2011-06-30 09:40:00,80.7,80.92,80.62,80.86,414700.0,46.6579,46.7851,46.6116,46.7504,414700.0
2011-06-30 09:45:00,80.85,81.19,80.83,80.92,527200.0,46.7446,46.9412,46.733,46.7851,527200.0
2011-06-30 09:50:00,80.93,81.2,80.93,81.13,329100.0,46.7909,46.947,46.7909,46.9065,329100.0
2011-06-30 09:55:00,81.13,81.17,81.01,81.08,374400.0,46.9065,46.9296,46.8371,46.8776,374400.0
2011-06-30 10:00:00,81.08,81.22,81.08,81.2,280900.0,46.8776,46.9585,46.8776,46.947,280900.0
2011-06-30 10:05:00,81.21,81.28,81.04,81.05,288400.0,46.9527,46.9932,46.8545,46.8602,288400.0
2011-06-30 10:10:00,81.05,81.11,80.87,80.87,299600.0,46.8602,46.8949,46.7562,46.7562,299600.0
2011-06-30 10:15:00,80.87,81.02,80.87,80.98,216700.0,46.7562,46.8429,46.7562,46.8198,216700.0
2011-06-30 10:20:00,80.97,81.15,80.97,81.12,254700.0,46.814,46.9181,46.814,46.9007,254700.0
2011-06-30 10:25:00,81.12,81.13,80.95,81.0,215200.0,46.9007,46.9065,46.8024,46.8313,215200.0
2011-06-30 10:30:00,81.0,81.03,80.9,81.0,133400.0,46.8313,46.8487,46.7735,46.8313,133400.0
2011-06-30 10:35:00,80.99,81.04,80.94,80.95,167900.0,46.8255,46.8545,46.7966,46.8024,167900.0
2011-06-30 10:40:00,80.95,80.96,80.87,80.89,181000.0,46.8024,46.8082,46.7562,46.7677,181000.0
2011-06-30 10:45:00,80.88,80.96,80.78,80.96,277800.0,46.762,46.8082,46.7041,46.8082,277800.0
2011-06-30 10:50:00,80.96,81.03,80.92,80.93,299200.0,46.8082,46.8487,46.7851,46.7909,299200.0
2011-06-30 10:55:00,80.93,80.96,80.88,80.91,181900.0,46.7909,46.8082,46.762,46.7793,181900.0
2011-06-30 11:00:00,80.9,81.08,80.9,81.05,165800.0,46.7735,46.8776,46.7735,46.8602,165800.0
2011-06-30 11:05:00,81.05,81.06,80.96,81.0,110100.0,46.8602,46.866,46.8082,46.8313,110100.0
2011-06-30 11:10:00,80.99,81.04,80.97,81.0,92600.0,46.8255,46.8545,46.814,46.8313,92600.0
2011-06-30 11:15:00,80.99,80.99,80.88,80.95,109100.0,46.8255,46.8255,46.762,46.8024,109100.0
2011-06-30 11:20:00,80.94,81.0,80.92,80.92,87400.0,46.7966,46.8313,46.7851,46.7851,87400.0
2011-06-30 11:25:00,80.92,81.0,80.91,80.98,185100.0,46.7851,46.8313,46.7793,46.8198,185100.0
2011-06-30 11:30:00,80.99,81.09,80.97,81.02,199200.0,46.8255,46.8834,46.814,46.8429,199200.0
2011-06-30 11:35:00,81.01,81.04,80.95,80.96,237600.0,46.8371,46.8545,46.8024,46.8082,237600.0
2011-06-30 11:40:00,80.95,81.0,80.93,80.94,138900.0,46.8024,46.8313,46.7909,46.7966,138900.0
2011-06-30 11:45:00,80.95,80.97,80.9,80.96,158500.0,46.8024,46.814,46.7735,46.8082,158500.0
2011-06-30 11:50:00,80.95,81.02,80.95,80.99,123300.0,46.8024,46.8429,46.8024,46.8255,123300.0
2011-06-30 11:55:00,80.99,81.02,80.95,80.95,101600.0,46.8255,46.8429,46.8024,46.8024,101600.0
2011-06-30 12:00:00,80.95,80.98,80.94,80.95,66500.0,46.8024,46.8198,46.7966,46.8024,66500.0
2011-06-30 12:05:00,80.95,80.99,80.88,80.99,217400.0,46.8024,46.8255,46.762,46.8255,217400.0
2011-06-30 12:10:00,80.98,80.99,80.93,80.97,103600.0,46.8198,46.8255,46.7909,46.814,103600.0
2011-06-30 12:15:00,80.97,80.98,80.95,80.96,109500.0,46.814,46.8198,46.8024,46.8082,109500.0
2011-06-30 12:20:00,80.96,80.97,80.9,80.91,113400.0,46.8082,46.814,46.7735,46.7793,113400.0
2011-06-30 12:25:00,80.92,80.98,80.92,80.94,114400.0,46.7851,46.8198,46.7851,46.7966,114400.0
2011-06-30 12:30:00,80.93,80.94,80.88,80.89,199900.0,46.7909,46.7966,46.762,46.7677,199900.0
2011-06-30 12:35:00,80.88,80.89,80.71,80.74,200000.0,46.762,46.7677,46.6637,46.681,200000.0
2011-06-30 12:40:00,80.75,80.8,80.65,80.8,113900.0,46.6868,46.7157,46.629,46.7157,113900.0
2011-06-30 12:45:00,80.8,80.86,80.8,80.83,94100.0,46.7157,46.7504,46.7157,46.733,94100.0
2011-06-30 12:50:00,80.83,80.87,80.77,80.8,148700.0,46.733,46.7562,46.6984,46.7157,148700.0
2011-06-30 12:55:00,80.8,80.86,80.78,80.79,146600.0,46.7157,46.7504,46.7041,46.7099,146600.0
2011-06-30 13:00:00,80.78,80.86,80.77,80.81,100500.0,46.7041,46.7504,46.6984,46.7215,100500.0
2011-06-30 13:05:00,80.82,80.86,80.81,80.82,79600.0,46.7273,46.7504,46.7215,46.7273,79600.0
2011-06-30 13:10:00,80.82,80.84,80.76,80.77,182400.0,46.7273,46.7388,46.6926,46.6984,182400.0
2011-06-30 13:15:00,80.77,80.8,80.73,80.79,81200.0,46.6984,46.7157,46.6752,46.7099,81200.0
2011-06-30 13:20:00,80.79,80.83,80.76,80.79,131500.0,46.7099,46.733,46.6926,46.7099,131500.0
2011-06-30 13:25:00,80.8,80.88,80.75,80.88,126000.0,46.7157,46.762,46.6868,46.762,126000.0
2011-06-30 13:30:00,80.89,80.91,80.84,80.85,145000.0,46.7677,46.7793,46.7388,46.7446,145000.0
2011-06-30 13:35:00,80.84,80.84,80.77,80.82,122400.0,46.7388,46.7388,46.6984,46.7273,122400.0
2011-06-30 13:40:00,80.82,80.91,80.8,80.89,112800.0,46.7273,46.7793,46.7157,46.7677,112800.0
2011-06-30 13:45:00,80.89,80.97,80.89,80.95,116200.0,46.7677,46.814,46.7677,46.8024,116200.0
2011-06-30 13:50:00,80.95,80.97,80.9,80.96,64600.0,46.8024,46.814,46.7735,46.8082,64600.0
2011-06-30 13:55:00,80.96,81.0,80.96,80.96,122000.0,46.8082,46.8313,46.8082,46.8082,122000.0
2011-06-30 14:00:00,80.97,80.98,80.93,80.93,105300.0,46.814,46.8198,46.7909,46.7909,105300.0
2011-06-30 14:05:00,80.94,81.03,80.93,81.02,114300.0,46.7966,46.8487,46.7909,46.8429,114300.0
2011-06-30 14:10:00,81.02,81.07,81.02,81.02,104600.0,46.8429,46.8718,46.8429,46.8429,104600.0
2011-06-30 14:15:00,81.02,81.07,80.97,80.99,123300.0,46.8429,46.8718,46.814,46.8255,123300.0
2011-06-30 14:20:00,81.0,81.03,80.94,81.02,195900.0,46.8313,46.8487,46.7966,46.8429,195900.0
2011-06-30 14:25:00,81.02,81.04,80.9,80.92,131300.0,46.8429,46.8545,46.7735,46.7851,131300.0
2011-06-30 14:30:00,80.92,81.01,80.92,81.01,120800.0,46.7851,46.8371,46.7851,46.8371,120800.0
2011-06-30 14:35:00,81.0,81.09,81.0,81.03,126300.0,46.8313,46.8834,46.8313,46.8487,126300.0
2011-06-30 14:40:00,81.03,81.06,81.02,81.03,120900.0,46.8487,46.866,46.8429,46.8487,120900.0
2011-06-30 14:45:00,81.02,81.03,80.95,80.95,128200.0,46.8429,46.8487,46.8024,46.8024,128200.0
2011-06-30 14:50:00,80.95,81.06,80.94,81.05,115600.0,46.8024,46.866,46.7966,46.8602,115600.0
2011-06-30 14:55:00,81.05,81.09,80.99,80.99,109800.0,46.8602,46.8834,46.8255,46.8255,109800.0
2011-06-30 15:00:00,80.99,81.04,80.98,80.99,157500.0,46.8255,46.8545,46.8198,46.8255,157500.0
2011-06-30 15:05:00,80.98,80.98,80.92,80.94,220900.0,46.8198,46.8198,46.7851,46.7966,220900.0
2011-06-30 15:10:00,80.94,80.95,80.88,80.88,171700.0,46.7966,46.8024,46.762,46.762,171700.0
2011-06-30 15:15:00,80.88,81.03,80.88,81.01,139200.0,46.762,46.8487,46.762,46.8371,139200.0
2011-06-30 15:20:00,81.02,81.1,81.02,81.09,285900.0,46.8429,46.8891,46.8429,46.8834,285900.0
2011-06-30 15:25:00,81.1,81.15,81.09,81.14,252400.0,46.8891,46.9181,46.8834,46.9123,252400.0
2011-06-30 15:30:00,81.15,81.24,81.11,81.16,371200.0,46.9181,46.9701,46.8949,46.9238,371200.0
2011-06-30 15:35:00,81.16,81.2,81.1,81.19,394500.0,46.9238,46.947,46.8891,46.9412,394500.0
2011-06-30 15:40:00,81.19,81.27,81.18,81.26,380200.0,46.9412,46.9874,46.9354,46.9817,380200.0
2011-06-30 15:45:00,81.27,81.31,81.14,81.29,674200.0,46.9874,47.0106,46.9123,46.999,674200.0
2011-06-30 15:50:00,81.27,81.28,81.15,81.27,422800.0,46.9874,46.9932,46.9181,46.9874,422800.0
2011-06-30 15:55:00,81.26,81.41,81.23,81.32,1499100.0,46.9817,47.0684,46.9643,47.0163,1499100.0
2011-07-01 09:30:00,81.19,81.32,80.78,80.87,429500.0,46.9412,47.0163,46.7041,46.7562,429500.0
2011-07-01 09:35:00,80.86,80.87,80.61,80.61,243100.0,46.7504,46.7562,46.6058,46.6058,243100.0
2011-07-01 09:40:00,80.63,80.73,80.6,80.65,207700.0,46.6174,46.6752,46.6001,46.629,207700.0
2011-07-01 09:45:00,80.65,80.68,80.6,80.61,186600.0,46.629,46.6463,46.6001,46.6058,186600.0
2011-07-01 09:50:00,80.6,80.8,80.59,80.75,170500.0,46.6001,46.7157,46.5943,46.6868,170500.0
2011-07-01 09:55:00,80.74,80.8,80.71,80.8,106700.0,46.681,46.7157,46.6637,46.7157,106700.0
2011-07-01 10:00:00,80.81,81.36,80.78,81.19,626300.0,46.7215,47.0395,46.7041,46.9412,626300.0
2011-07-01 10:05:00,81.19,81.31,81.14,81.23,292900.0,46.9412,47.0106,46.9123,46.9643,292900.0
2011-07-01 10:10:00,81.23,81.38,81.23,81.27,238500.0,46.9643,47.051,46.9643,46.9874,238500.0
2011-07-01 10:15:00,81.28,81.39,81.27,81.32,252500.0,46.9932,47.0568,46.9874,47.0163,252500.0
2011-07-01 10:20:00,81.31,81.47,81.29,81.47,244200.0,47.0106,47.1031,46.999,47.1031,244200.0
2011-07-01 10:25:00,81.48,81.53,81.4,81.51,266300.0,47.1088,47.1378,47.0626,47.1262,266300.0
2011-07-01 10:30:00,81.52,81.53,81.34,81.5,246800.0,47.132,47.1378,47.0279,47.1204,246800.0
2011-07-01 10:35:00,81.5,81.75,81.49,81.65,276000.0,47.1204,47.265,47.1146,47.2071,276000.0
2011-07-01 10:40:00,81.65,81.68,81.58,81.59,220700.0,47.2071,47.2245,47.1667,47.1724,220700.0
2011-07-01 10:45:00,81.6,81.61,81.47,81.54,211400.0,47.1782,47.184,47.1031,47.1435,211400.0
2011-07-01 10:50:00,81.53,81.61,81.52,81.55,132000.0,47.1378,47.184,47.132,47.1493,132000.0
2011-07-01 10:55:00,81.56,81.61,81.52,81.59,133500.0,47.1551,47.184,47.132,47.1724,133500.0
2011-07-01 11:00:00,81.6,81.61,81.52,81.56,135000.0,47.1782,47.184,47.132,47.1551,135000.0
2011-07-01 11:05:00,81.56,81.61,81.52,81.57,136700.0,47.1551,47.184,47.132,47.1609,136700.0
2011-07-01 11:10:00,81.57,81.61,81.53,81.6,103900.0,47.1609,47.184,47.1378,47.1782,103900.0
2011-07-01 11:15:00,81.61,81.64,81.56,81.62,145400.0,47.184,47.2014,47.1551,47.1898,145400.0
2011-07-01 11:20:00,81.62,81.73,81.61,81.69,199300.0,47.1898,47.2534,47.184,47.2303,199300.0
2011-07-01 11:25:00,81.7,81.73,81.58,81.59,261300.0,47.236,47.2534,47.1667,47.1724,261300.0
2011-07-01 11:30:00,81.59,81.65,81.55,81.64,128200.0,47.1724,47.2071,47.1493,47.2014,128200.0
2011-07-01 11:35:00,81.63,81.69,81.56,81.56,170700.0,47.1956,47.2303,47.1551,47.1551,170700.0
2011-07-01 11:40:00,81.57,81.57,81.48,81.5,132300.0,47.1609,47.1609,47.1088,47.1204,132300.0
2011-07-01 11:45:00,81.5,81.54,81.48,81.49,94400.0,47.1204,47.1435,47.1088,47.1146,94400.0
2011-07-01 11:50:00,81.49,81.51,81.45,81.48,91600.0,47.1146,47.1262,47.0915,47.1088,91600.0
2011-07-01 11:55:00,81.47,81.55,81.47,81.51,87900.0,47.1031,47.1493,47.1031,47.1262,87900.0
2011-07-01 12:00:00,81.51,81.54,81.42,81.46,160900.0,47.1262,47.1435,47.0742,47.0973,160900.0
2011-07-01 12:05:00,81.46,81.49,81.43,81.45,57500.0,47.0973,47.1146,47.0799,47.0915,57500.0
2011-07-01 12:10:00,81.45,81.52,81.45,81.5,65600.0,47.0915,47.132,47.0915,47.1204,65600.0
2011-07-01 12:15:00,81.49,81.53,81.42,81.46,106500.0,47.1146,47.1378,47.0742,47.0973,106500.0
2011-07-01 12:20:00,81.46,81.51,81.42,81.5,63100.0,47.0973,47.1262,47.0742,47.1204,63100.0
2011-07-01 12:25:00,81.5,81.53,81.44,81.45,127700.0,47.1204,47.1378,47.0857,47.0915,127700.0
2011-07-01 12:30:00,81.45,81.46,81.36,81.4,130600.0,47.0915,47.0973,47.0395,47.0626,130600.0
2011-07-01 12:35:00,81.4,81.44,81.37,81.4,70800.0,47.0626,47.0857,47.0453,47.0626,70800.0
2011-07-01 12:40:00,81.39,81.41,81.37,81.38,100900.0,47.0568,47.0684,47.0453,47.051,100900.0
2011-07-01 12:45:00,81.38,81.4,81.34,81.34,118000.0,47.051,47.0626,47.0279,47.0279,118000.0
2011-07-01 12:50:00,81.34,81.36,81.3,81.3,113300.0,47.0279,47.0395,47.0048,47.0048,113300.0
2011-07-01 12:55:00,81.31,81.35,81.3,81.35,122100.0,47.0106,47.0337,47.0048,47.0337,122100.0
2011-07-01 13:00:00,81.36,81.4,81.33,81.37,175400.0,47.0395,47.0626,47.0221,47.0453,175400.0
2011-07-01 13:05:00,81.36,81.48,81.29,81.47,216100.0,47.0395,47.1088,46.999,47.1031,216100.0
2011-07-01 13:10:00,81.46,81.46,81.35,81.36,82300.0,47.0973,47.0973,47.0337,47.0395,82300.0
2011-07-01 13:15:00,81.36,81.41,81.35,81.36,135800.0,47.0395,47.0684,47.0337,47.0395,135800.0
2011-07-01 13:20:00,81.36,81.4,81.35,81.37,74800.0,47.0395,47.0626,47.0337,47.0453,74800.0
2011-07-01 13:25:00,81.37,81.42,81.35,81.41,75100.0,47.0453,47.0742,47.0337,47.0684,75100.0
2011-07-01 13:30:00,81.42,81.44,81.32,81.34,107000.0,47.0742,47.0857,47.0163,47.0279,107000.0
2011-07-01 13:35:00,81.33,81.55,81.32,81.54,224400.0,47.0221,47.1493,47.0163,47.1435,224400.0
2011-07-01 13:40:00,81.54,81.59,81.49,81.54,205700.0,47.1435,47.1724,47.1146,47.1435,205700.0
2011-07-01 13:45:00,81.54,81.58,81.51,81.53,162100.0,47.1435,47.1667,47.1262,47.1378,162100.0
2011-07-01 13:50:00,81.53,81.62,81.51,81.59,101300.0,47.1378,47.1898,47.1262,47.1724,101300.0
2011-07-01 13:55:00,81.6,81.63,81.58,81.59,204200.0,47.1782,47.1956,47.1667,47.1724,204200.0
2011-07-01 14:00:00,81.59,81.59,81.55,81.57,239100.0,47.1724,47.1724,47.1493,47.1609,239100.0
2011-07-01 14:05:00,81.58,81.58,81.54,81.56,176900.0,47.1667,47.1667,47.1435,47.1551,176900.0
2011-07-01 14:10:00,81.56,81.67,81.56,81.66,161700.0,47.1551,47.2187,47.1551,47.2129,161700.0
2011-07-01 14:15:00,81.66,81.7,81.64,81.64,148300.0,47.2129,47.236,47.2014,47.2014,148300.0
2011-07-01 14:20:00,81.64,81.74,81.63,81.74,132700.0,47.2014,47.2592,47.1956,47.2592,132700.0
2011-07-01 14:25:00,81.73,81.75,81.7,81.72,133200.0,47.2534,47.265,47.236,47.2476,133200.0
2011-07-01 14:30:00,81.71,81.76,81.7,81.75,177700.0,47.2418,47.2707,47.236,47.265,177700.0
2011-07-01 14:35:00,81.75,81.82,81.75,81.81,145200.0,47.265,47.3054,47.265,47.2996,145200.0
2011-07-01 14:40:00,81.81,81.84,81.78,81.83,175200.0,47.2996,47.317,47.2823,47.3112,175200.0
2011-07-01 14:45:00,81.83,81.86,81.8,81.84,158100.0,47.3112,47.3286,47.2939,47.317,158100.0
2011-07-01 14:50:00,81.84,81.88,81.79,81.87,149100.0,47.317,47.3401,47.2881,47.3343,149100.0
2011-07-01 14:55:00,81.87,81.97,81.86,81.92,329000.0,47.3343,47.3922,47.3286,47.3632,329000.0
2011-07-01 15:00:00,81.92,81.96,81.87,81.88,166700.0,47.3632,47.3864,47.3343,47.3401,166700.0
2011-07-01 15:05:00,81.88,81.93,81.86,81.89,201400.0,47.3401,47.369,47.3286,47.3459,201400.0
2011-07-01 15:10:00,81.88,81.94,81.88,81.91,178500.0,47.3401,47.3748,47.3401,47.3575,178500.0
2011-07-01 15:15:00,81.91,81.91,81.78,81.79,207400.0,47.3575,47.3575,47.2823,47.2881,207400.0
2011-07-01 15:20:00,81.79,81.79,81.7,81.71,152000.0,47.2881,47.2881,47.236,47.2418,152000.0
2011-07-01 15:25:00,81.71,81.86,81.71,81.81,257400.0,47.2418,47.3286,47.2418,47.2996,257400.0
2011-07-01 15:30:00,81.81,81.9,81.8,81.89,187900.0,47.2996,47.3517,47.2939,47.3459,187900.0
2011-07-01 15:35:00,81.88,82.0,81.88,82.0,274100.0,47.3401,47.4095,47.3401,47.4095,274100.0
2011-07-01 15:40:00,82.0,82.09,81.94,82.06,599900.0,47.4095,47.4615,47.3748,47.4442,599900.0
2011-07-01 15:45:00,82.06,82.08,81.99,82.02,540100.0,47.4442,47.4557,47.4037,47.4211,540100.0
2011-07-01 15:50:00,82.0,82.05,81.92,81.95,416500.0,47.4095,47.4384,47.3632,47.3806,416500.0
2011-07-01 15:55:00,81.97,82.03,81.92,82.01,634800.0,47.3922,47.4268,47.3632,47.4153,634800.0
2011-07-05 09:30:00,81.29,82.0,81.27,82.0,629000.0,46.999,47.4095,46.9874,47.4095,629000.0
2011-07-05 09:35:00,82.0,82.09,81.85,81.98,329400.0,47.4095,47.4615,47.3228,47.3979,329400.0
2011-07-05 09:40:00,81.98,82.08,81.86,81.99,332600.0,47.3979,47.4557,47.3286,47.4037,332600.0
2011-07-05 09:45:00,81.98,82.12,81.95,81.96,199800.0,47.3979,47.4789,47.3806,47.3864,199800.0
2011-07-05 09:50:00,81.97,82.08,81.95,82.08,302000.0,47.3922,47.4557,47.3806,47.4557,302000.0
2011-07-05 09:55:00,82.08,82.08,81.94,81.96,155200.0,47.4557,47.4557,47.3748,47.3864,155200.0
2011-07-05 10:00:00,81.96,82.01,81.91,81.95,470800.0,47.3864,47.4153,47.3575,47.3806,470800.0
2011-07-05 10:05:00,81.95,82.06,81.94,81.98,429400.0,47.3806,47.4442,47.3748,47.3979,429400.0
2011-07-05 10:10:00,81.98,82.05,81.96,82.02,294300.0,47.3979,47.4384,47.3864,47.4211,294300.0
2011-07-05 10:15:00,82.02,82.05,81.86,81.91,285900.0,47.4211,47.4384,47.3286,47.3575,285900.0
2011-07-05 10:20:00,81.91,81.91,81.72,81.72,215700.0,47.3575,47.3575,47.2476,47.2476,215700.0
2011-07-05 10:25:00,81.73,81.85,81.69,81.81,251200.0,47.2534,47.3228,47.2303,47.2996,251200.0
2011-07-05 10:30:00,81.81,81.92,81.79,81.9,191900.0,47.2996,47.3632,47.2881,47.3517,191900.0
2011-07-05 10:35:00,81.9,81.97,81.88,81.93,200900.0,47.3517,47.3922,47.3401,47.369,200900.0
2011-07-05 10:40:00,81.92,81.98,81.88,81.97,163900.0,47.3632,47.3979,47.3401,47.3922,163900.0
2011-07-05 10:45:00,81.97,82.01,81.9,81.9,144400.0,47.3922,47.4153,47.3517,47.3517,144400.0
2011-07-05 10:50:00,81.91,81.96,81.87,81.93,136600.0,47.3575,47.3864,47.3343,47.369,136600.0
2011-07-05 10:55:00,81.93,81.98,81.87,81.9,136800.0,47.369,47.3979,47.3343,47.3517,136800.0
2011-07-05 11:00:00,81.91,81.98,81.86,81.87,133300.0,47.3575,47.3979,47.3286,47.3343,133300.0
2011-07-05 11:05:00,81.87,81.89,81.77,81.77,255500.0,47.3343,47.3459,47.2765,47.2765,255500.0
2011-07-05 11:10:00,81.77,81.78,81.67,81.76,198100.0,47.2765,47.2823,47.2187,47.2707,198100.0
2011-07-05 11:15:00,81.75,81.77,81.71,81.72,203800.0,47.265,47.2765,47.2418,47.2476,203800.0
2011-07-05 11:20:00,81.73,81.77,81.6,81.61,205800.0,47.2534,47.2765,47.1782,47.184,205800.0
2011-07-05 11:25:00,81.6,81.64,81.57,81.62,158200.0,47.1782,47.2014,47.1609,47.1898,158200.0
2011-07-05 11:30:00,81.62,81.72,81.56,81.69,194300.0,47.1898,47.2476,47.1551,47.2303,194300.0
2011-07-05 11:35:00,81.69,81.75,81.65,81.71,216300.0,47.2303,47.265,47.2071,47.2418,216300.0
2011-07-05 11:40:00,81.71,81.71,81.56,81.61,230200.0,47.2418,47.2418,47.1551,47.184,230200.0
2011-07-05 11:45:00,81.61,81.68,81.6,81.68,199600.0,47.184,47.2245,47.1782,47.2245,199600.0
2011-07-05 11:50:00,81.68,81.68,81.65,81.67,95800.0,47.2245,47.2245,47.2071,47.2187,95800.0
2011-07-05 11:55:00,81.67,81.67,81.61,81.62,154300.0,47.2187,47.2187,47.184,47.1898,154300.0
2011-07-05 12:00:00,81.63,81.67,81.6,81.65,132900.0,47.1956,47.2187,47.1782,47.2071,132900.0
2011-07-05 12:05:00,81.65,81.72,81.64,81.72,74100.0,47.2071,47.2476,47.2014,47.2476,74100.0
2011-07-05 12:10:00,81.71,81.75,81.68,81.7,109700.0,47.2418,47.265,47.2245,47.236,109700.0
2011-07-05 12:15:00,81.7,81.7,81.66,81.68,111600.0,47.236,47.236,47.2129,47.2245,111600.0
2011-07-05 12:20:00,81.67,81.71,81.65,81.69,87300.0,47.2187,47.2418,47.2071,47.2303,87300.0
2011-07-05 12:25:00,81.69,81.75,81.68,81.75,46300.0,47.2303,47.265,47.2245,47.265,46300.0
2011-07-05 12:30:00,81.75,81.78,81.72,81.73,48700.0,47.265,47.2823,47.2476,47.2534,48700.0
2011-07-05 12:35:00,81.72,81.73,81.69,81.69,50400.0,47.2476,47.2534,47.2303,47.2303,50400.0
2011-07-05 12:40:00,81.69,81.77,81.69,81.73,93100.0,47.2303,47.2765,47.2303,47.2534,93100.0
2011-07-05 12:45:00,81.72,81.77,81.72,81.74,91600.0,47.2476,47.2765,47.2476,47.2592,91600.0
2011-07-05 12:50:00,81.74,81.85,81.74,81.83,71300.0,47.2592,47.3228,47.2592,47.3112,71300.0
2011-07-05 12:55:00,81.83,81.84,81.74,81.75,105400.0,47.3112,47.317,47.2592,47.265,105400.0
2011-07-05 13:00:00,81.76,81.76,81.65,81.66,282800.0,47.2707,47.2707,47.2071,47.2129,282800.0
2011-07-05 13:05:00,81.66,81.69,81.63,81.67,193900.0,47.2129,47.2303,47.1956,47.2187,193900.0
2011-07-05 13:10:00,81.67,81.68,81.59,81.63,112300.0,47.2187,47.2245,47.1724,47.1956,112300.0
2011-07-05 13:15:00,81.63,81.71,81.63,81.68,93500.0,47.1956,47.2418,47.1956,47.2245,93500.0
2011-07-05 13:20:00,81.69,81.71,81.65,81.69,63500.0,47.2303,47.2418,47.2071,47.2303,63500.0
2011-07-05 13:25:00,81.7,81.71,81.67,81.71,120300.0,47.236,47.2418,47.2187,47.2418,120300.0
2011-07-05 13:30:00,81.7,81.71,81.65,81.66,87700.0,47.236,47.2418,47.2071,47.2129,87700.0
2011-07-05 13:35:00,81.66,81.67,81.62,81.67,93900.0,47.2129,47.2187,47.1898,47.2187,93900.0
2011-07-05 13:40:00,81.67,81.7,81.65,81.65,83200.0,47.2187,47.236,47.2071,47.2071,83200.0
2011-07-05 13:45:00,81.66,81.67,81.6,81.65,187000.0,47.2129,47.2187,47.1782,47.2071,187000.0
2011-07-05 13:50:00,81.65,81.65,81.59,81.62,192700.0,47.2071,47.2071,47.1724,47.1898,192700.0
2011-07-05 13:55:00,81.62,81.63,81.58,81.59,107700.0,47.1898,47.1956,47.1667,47.1724,107700.0
2011-07-05 14:00:00,81.59,81.6,81.33,81.41,491100.0,47.1724,47.1782,47.0221,47.0684,491100.0
2011-07-05 14:05:00,81.42,81.5,81.37,81.45,187400.0,47.0742,47.1204,47.0453,47.0915,187400.0
2011-07-05 14:10:00,81.46,81.5,81.41,81.47,166300.0,47.0973,47.1204,47.0684,47.1031,166300.0
2011-07-05 14:15:00,81.47,81.48,81.31,81.34,246800.0,47.1031,47.1088,47.0106,47.0279,246800.0
2011-07-05 14:20:00,81.35,81.38,81.26,81.34,304500.0,47.0337,47.051,46.9817,47.0279,304500.0
2011-07-05 14:25:00,81.34,81.34,81.26,81.32,160400.0,47.0279,47.0279,46.9817,47.0163,160400.0
2011-07-05 14:30:00,81.32,81.36,81.28,81.29,138300.0,47.0163,47.0395,46.9932,46.999,138300.0
2011-07-05 14:35:00,81.3,81.52,81.29,81.5,197700.0,47.0048,47.132,46.999,47.1204,197700.0
2011-07-05 14:40:00,81.5,81.53,81.45,81.5,137000.0,47.1204,47.1378,47.0915,47.1204,137000.0
2011-07-05 14:45:00,81.51,81.55,81.49,81.5,127700.0,47.1262,47.1493,47.1146,47.1204,127700.0
2011-07-05 14:50:00,81.5,81.53,81.46,81.48,96900.0,47.1204,47.1378,47.0973,47.1088,96900.0
2011-07-05 14:55:00,81.48,81.58,81.42,81.55,128600.0,47.1088,47.1667,47.0742,47.1493,128600.0
2011-07-05 15:00:00,81.56,81.58,81.49,81.53,184700.0,47.1551,47.1667,47.1146,47.1378,184700.0
2011-07-05 15:05:00,81.53,81.69,81.52,81.65,218400.0,47.1378,47.2303,47.132,47.2071,218400.0
2011-07-05 15:10:00,81.64,81.65,81.54,81.55,112900.0,47.2014,47.2071,47.1435,47.1493,112900.0
2011-07-05 15:15:00,81.55,81.65,81.52,81.58,124500.0,47.1493,47.2071,47.132,47.1667,124500.0
2011-07-05 15:20:00,81.58,81.82,81.57,81.81,327400.0,47.1667,47.3054,47.1609,47.2996,327400.0
2011-07-05 15:25:00,81.8,81.85,81.74,81.8,265000.0,47.2939,47.3228,47.2592,47.2939,265000.0
2011-07-05 15:30:00,81.8,81.87,81.73,81.75,261000.0,47.2939,47.3343,47.2534,47.265,261000.0
2011-07-05 15:35:00,81.73,81.75,81.63,81.64,241800.0,47.2534,47.265,47.1956,47.2014,241800.0
2011-07-05 15:40:00,81.64,81.65,81.55,81.59,325900.0,47.2014,47.2071,47.1493,47.1724,325900.0
2011-07-05 15:45:00,81.59,81.59,81.44,81.52,444700.0,47.1724,47.1724,47.0857,47.132,444700.0
2011-07-05 15:50:00,81.52,81.57,81.44,81.56,476900.0,47.132,47.1609,47.0857,47.1551,476900.0
2011-07-05 15:55:00,81.56,81.65,81.51,81.61,689600.0,47.1551,47.2071,47.1262,47.184,689600.0
2011-07-06 09:30:00,81.4,81.66,81.37,81.57,380800.0,47.0626,47.2129,47.0453,47.1609,380800.0
2011-07-06 09:35:00,81.57,81.64,81.35,81.46,287700.0,47.1609,47.2014,47.0337,47.0973,287700.0
2011-07-06 09:40:00,81.45,81.47,81.29,81.34,254800.0,47.0915,47.1031,46.999,47.0279,254800.0
2011-07-06 09:45:00,81.34,81.44,81.33,81.39,233700.0,47.0279,47.0857,47.0221,47.0568,233700.0
2011-07-06 09:50:00,81.39,81.45,81.37,81.38,144100.0,47.0568,47.0915,47.0453,47.051,144100.0
2011-07-06 09:55:00,81.38,81.42,81.26,81.29,122300.0,47.051,47.0742,46.9817,46.999,122300.0
2011-07-06 10:00:00,81.28,81.42,81.07,81.17,440600.0,46.9932,47.0742,46.8718,46.9296,440600.0
2011-07-06 10:05:00,81.17,81.18,80.95,81.04,399500.0,46.9296,46.9354,46.8024,46.8545,399500.0
2011-07-06 10:10:00,81.04,81.14,80.99,81.01,180600.0,46.8545,46.9123,46.8255,46.8371,180600.0
2011-07-06 10:15:00,81.01,81.04,80.85,80.9,263200.0,46.8371,46.8545,46.7446,46.7735,263200.0
2011-07-06 10:20:00,80.91,80.99,80.88,80.98,216800.0,46.7793,46.8255,46.762,46.8198,216800.0
2011-07-06 10:25:00,80.98,80.99,80.88,80.98,263900.0,46.8198,46.8255,46.762,46.8198,263900.0
2011-07-06 10:30:00,80.98,81.01,80.91,80.94,231700.0,46.8198,46.8371,46.7793,46.7966,231700.0
2011-07-06 10:35:00,80.95,81.08,80.92,81.01,270700.0,46.8024,46.8776,46.7851,46.8371,270700.0
2011-07-06 10:40:00,81.0,81.06,80.96,80.98,144400.0,46.8313,46.866,46.8082,46.8198,144400.0
2011-07-06 10:45:00,80.98,81.14,80.95,81.11,247000.0,46.8198,46.9123,46.8024,46.8949,247000.0
2011-07-06 10:50:00,81.11,81.22,81.06,81.18,174300.0,46.8949,46.9585,46.866,46.9354,174300.0
2011-07-06 10:55:00,81.19,81.28,81.14,81.15,139100.0,46.9412,46.9932,46.9123,46.9181,139100.0
2011-07-06 11:00:00,81.15,81.17,81.03,81.09,161300.0,46.9181,46.9296,46.8487,46.8834,161300.0
2011-07-06 11:05:00,81.1,81.11,80.96,81.0,120700.0,46.8891,46.8949,46.8082,46.8313,120700.0
2011-07-06 11:10:00,80.99,81.11,80.99,81.09,227300.0,46.8255,46.8949,46.8255,46.8834,227300.0
2011-07-06 11:15:00,81.1,81.16,81.08,81.14,67600.0,46.8891,46.9238,46.8776,46.9123,67600.0
2011-07-06 11:20:00,81.14,81.21,81.13,81.15,77100.0,46.9123,46.9527,46.9065,46.9181,77100.0
2011-07-06 11:25:00,81.14,81.27,81.13,81.19,167000.0,46.9123,46.9874,46.9065,46.9412,167000.0
2011-07-06 11:30:00,81.19,81.25,81.12,81.17,151800.0,46.9412,46.9759,46.9007,46.9296,151800.0
2011-07-06 11:35:00,81.18,81.33,81.16,81.23,225000.0,46.9354,47.0221,46.9238,46.9643,225000.0
2011-07-06 11:40:00,81.23,81.38,81.23,81.31,161100.0,46.9643,47.051,46.9643,47.0106,161100.0
2011-07-06 11:45:00,81.31,81.34,81.26,81.26,136100.0,47.0106,47.0279,46.9817,46.9817,136100.0
2011-07-06 11:50:00,81.28,81.28,81.2,81.25,110600.0,46.9932,46.9932,46.947,46.9759,110600.0
2011-07-06 11:55:00,81.25,81.31,81.22,81.22,128600.0,46.9759,47.0106,46.9585,46.9585,128600.0
2011-07-06 12:00:00,81.22,81.3,81.22,81.27,101800.0,46.9585,47.0048,46.9585,46.9874,101800.0
2011-07-06 12:05:00,81.26,81.27,81.22,81.23,93700.0,46.9817,46.9874,46.9585,46.9643,93700.0
2011-07-06 12:10:00,81.23,81.29,81.2,81.28,112300.0,46.9643,46.999,46.947,46.9932,112300.0
2011-07-06 12:15:00,81.28,81.33,81.25,81.33,52500.0,46.9932,47.0221,46.9759,47.0221,52500.0
2011-07-06 12:20:00,81.32,81.34,81.23,81.24,82900.0,47.0163,47.0279,46.9643,46.9701,82900.0
2011-07-06 12:25:00,81.24,81.31,81.23,81.27,72000.0,46.9701,47.0106,46.9643,46.9874,72000.0
2011-07-06 12:30:00,81.26,81.31,81.25,81.27,72500.0,46.9817,47.0106,46.9759,46.9874,72500.0
2011-07-06 12:35:00,81.26,81.33,81.24,81.32,117700.0,46.9817,47.0221,46.9701,47.0163,117700.0
2011-07-06 12:40:00,81.31,81.32,81.24,81.25,88100.0,47.0106,47.0163,46.9701,46.9759,88100.0
2011-07-06 12:45:00,81.25,81.29,81.24,81.28,55200.0,46.9759,46.999,46.9701,46.9932,55200.0
2011-07-06 12:50:00,81.28,81.3,81.25,81.26,59900.0,46.9932,47.0048,46.9759,46.9817,59900.0
2011-07-06 12:55:00,81.26,81.4,81.25,81.38,132600.0,46.9817,47.0626,46.9759,47.051,132600.0
2011-07-06 13:00:00,81.37,81.39,81.3,81.32,168100.0,47.0453,47.0568,47.0048,47.0163,168100.0
2011-07-06 13:05:00,81.32,81.33,81.18,81.18,106800.0,47.0163,47.0221,46.9354,46.9354,106800.0
2011-07-06 13:10:00,81.19,81.21,81.13,81.13,170900.0,46.9412,46.9527,46.9065,46.9065,170900.0
2011-07-06 13:15:00,81.14,81.24,81.12,81.2,76100.0,46.9123,46.9701,46.9007,46.947,76100.0
2011-07-06 13:20:00,81.2,81.22,81.08,81.08,156600.0,46.947,46.9585,46.8776,46.8776,156600.0
2011-07-06 13:25:00,81.08,81.11,81.03,81.06,150100.0,46.8776,46.8949,46.8487,46.866,150100.0
2011-07-06 13:30:00,81.08,81.1,81.04,81.09,102400.0,46.8776,46.8891,46.8545,46.8834,102400.0
2011-07-06 13:35:00,81.1,81.15,81.09,81.13,73000.0,46.8891,46.9181,46.8834,46.9065,73000.0
2011-07-06 13:40:00,81.13,81.18,81.11,81.12,113000.0,46.9065,46.9354,46.8949,46.9007,113000.0
2011-07-06 13:45:00,81.13,81.18,81.1,81.13,137400.0,46.9065,46.9354,46.8891,46.9065,137400.0
2011-07-06 13:50:00,81.14,81.17,81.11,81.17,68500.0,46.9123,46.9296,46.8949,46.9296,68500.0
2011-07-06 13:55:00,81.16,81.25,81.12,81.21,123800.0,46.9238,46.9759,46.9007,46.9527,123800.0
2011-07-06 14:00:00,81.2,81.25,81.18,81.22,89100.0,46.947,46.9759,46.9354,46.9585,89100.0
2011-07-06 14:05:00,81.22,81.25,81.13,81.14,164600.0,46.9585,46.9759,46.9065,46.9123,164600.0
2011-07-06 14:10:00,81.14,81.19,81.13,81.14,169900.0,46.9123,46.9412,46.9065,46.9123,169900.0
2011-07-06 14:15:00,81.14,81.19,81.13,81.16,142800.0,46.9123,46.9412,46.9065,46.9238,142800.0
2011-07-06 14:20:00,81.15,81.18,81.1,81.16,173100.0,46.9181,46.9354,46.8891,46.9238,173100.0
2011-07-06 14:25:00,81.16,81.19,81.14,81.15,131800.0,46.9238,46.9412,46.9123,46.9181,131800.0
2011-07-06 14:30:00,81.15,81.18,81.13,81.17,149700.0,46.9181,46.9354,46.9065,46.9296,149700.0
2011-07-06 14:35:00,81.17,81.24,81.15,81.23,142000.0,46.9296,46.9701,46.9181,46.9643,142000.0
2011-07-06 14:40:00,81.24,81.29,81.22,81.28,80100.0,46.9701,46.999,46.9585,46.9932,80100.0
2011-07-06 14:45:00,81.27,81.36,81.26,81.3,119500.0,46.9874,47.0395,46.9817,47.0048,119500.0
2011-07-06 14:50:00,81.31,81.37,81.28,81.33,143200.0,47.0106,47.0453,46.9932,47.0221,143200.0
2011-07-06 14:55:00,81.34,81.42,81.29,81.3,215800.0,47.0279,47.0742,46.999,47.0048,215800.0
2011-07-06 15:00:00,81.29,81.34,81.24,81.28,175300.0,46.999,47.0279,46.9701,46.9932,175300.0
2011-07-06 15:05:00,81.27,81.39,81.2,81.32,160500.0,46.9874,47.0568,46.947,47.0163,160500.0
2011-07-06 15:10:00,81.33,81.38,81.25,81.29,102600.0,47.0221,47.051,46.9759,46.999,102600.0
2011-07-06 15:15:00,81.28,81.31,81.24,81.28,118300.0,46.9932,47.0106,46.9701,46.9932,118300.0
2011-07-06 15:20:00,81.28,81.3,81.21,81.27,155200.0,46.9932,47.0048,46.9527,46.9874,155200.0
2011-07-06 15:25:00,81.26,81.31,81.2,81.27,120100.0,46.9817,47.0106,46.947,46.9874,120100.0
2011-07-06 15:30:00,81.28,81.33,81.27,81.32,139500.0,46.9932,47.0221,46.9874,47.0163,139500.0
2011-07-06 15:35:00,81.32,81.35,81.25,81.29,207200.0,47.0163,47.0337,46.9759,46.999,207200.0
2011-07-06 15:40:00,81.29,81.45,81.29,81.41,286500.0,46.999,47.0915,46.999,47.0684,286500.0
2011-07-06 15:45:00,81.42,81.48,81.39,81.41,411400.0,47.0742,47.1088,47.0568,47.0684,411400.0
2011-07-06 15:50:00,81.4,81.51,81.4,81.49,284600.0,47.0626,47.1262,47.0626,47.1146,284600.0
2011-07-06 15:55:00,81.5,81.57,81.5,81.57,486500.0,47.1204,47.1609,47.1204,47.1609,486500.0
2011-07-07 09:30:00,82.27,82.4,82.11,82.12,553600.0,47.5656,47.6408,47.4731,47.4789,553600.0
2011-07-07 09:35:00,82.13,82.17,81.87,81.9,442600.0,47.4847,47.5078,47.3343,47.3517,442600.0
2011-07-07 09:40:00,81.89,82.06,81.88,82.05,347800.0,47.3459,47.4442,47.3401,47.4384,347800.0
2011-07-07 09:45:00,82.05,82.06,81.88,81.92,294100.0,47.4384,47.4442,47.3401,47.3632,294100.0
2011-07-07 09:50:00,81.92,82.15,81.89,82.09,422200.0,47.3632,47.4962,47.3459,47.4615,422200.0
2011-07-07 09:55:00,82.11,82.16,82.05,82.12,157100.0,47.4731,47.502,47.4384,47.4789,157100.0
2011-07-07 10:00:00,82.12,82.16,82.07,82.08,224700.0,47.4789,47.502,47.45,47.4557,224700.0
2011-07-07 10:05:00,82.08,82.15,82.04,82.07,128900.0,47.4557,47.4962,47.4326,47.45,128900.0
2011-07-07 10:10:00,82.07,82.15,82.07,82.15,141600.0,47.45,47.4962,47.45,47.4962,141600.0
2011-07-07 10:15:00,82.15,82.17,82.08,82.14,186600.0,47.4962,47.5078,47.4557,47.4904,186600.0
2011-07-07 10:20:00,82.14,82.16,82.01,82.06,198700.0,47.4904,47.502,47.4153,47.4442,198700.0
2011-07-07 10:25:00,82.05,82.12,82.05,82.06,218000.0,47.4384,47.4789,47.4384,47.4442,218000.0
2011-07-07 10:30:00,82.06,82.19,82.05,82.18,406400.0,47.4442,47.5193,47.4384,47.5136,406400.0
2011-07-07 10:35:00,82.17,82.18,82.06,82.07,237300.0,47.5078,47.5136,47.4442,47.45,237300.0
2011-07-07 10:40:00,82.07,82.11,82.04,82.06,391700.0,47.45,47.4731,47.4326,47.4442,391700.0
2011-07-07 10:45:00,82.06,82.17,82.03,82.12,291900.0,47.4442,47.5078,47.4268,47.4789,291900.0
2011-07-07 10:50:00,82.13,82.2,82.11,82.18,195700.0,47.4847,47.5251,47.4731,47.5136,195700.0
2011-07-07 10:55:00,82.19,82.25,82.18,82.23,204100.0,47.5193,47.554,47.5136,47.5425,204100.0
2011-07-07 11:00:00,82.22,82.24,82.12,82.18,262800.0,47.5367,47.5483,47.4789,47.5136,262800.0
2011-07-07 11:05:00,82.18,82.2,82.04,82.09,224000.0,47.5136,47.5251,47.4326,47.4615,224000.0
2011-07-07 11:10:00,82.1,82.14,82.07,82.07,223300.0,47.4673,47.4904,47.45,47.45,223300.0
2011-07-07 11:15:00,82.07,82.12,82.06,82.08,114200.0,47.45,47.4789,47.4442,47.4557,114200.0
2011-07-07 11:20:00,82.09,82.15,82.04,82.13,191500.0,47.4615,47.4962,47.4326,47.4847,191500.0
2011-07-07 11:25:00,82.14,82.18,82.06,82.09,173600.0,47.4904,47.5136,47.4442,47.4615,173600.0
2011-07-07 11:30:00,82.09,82.11,82.02,82.02,129700.0,47.4615,47.4731,47.4211,47.4211,129700.0
2011-07-07 11:35:00,82.02,82.02,81.95,82.01,211300.0,47.4211,47.4211,47.3806,47.4153,211300.0
2011-07-07 11:40:00,82.01,82.05,81.98,82.01,146600.0,47.4153,47.4384,47.3979,47.4153,146600.0
2011-07-07 11:45:00,82.02,82.09,81.97,82.05,240600.0,47.4211,47.4615,47.3922,47.4384,240600.0
2011-07-07 11:50:00,82.04,82.1,82.04,82.08,63200.0,47.4326,47.4673,47.4326,47.4557,63200.0
2011-07-07 11:55:00,82.08,82.08,81.99,82.01,78500.0,47.4557,47.4557,47.4037,47.4153,78500.0
2011-07-07 12:00:00,82.02,82.04,81.98,82.0,137100.0,47.4211,47.4326,47.3979,47.4095,137100.0
2011-07-07 12:05:00,82.01,82.01,81.98,82.0,145500.0,47.4153,47.4153,47.3979,47.4095,145500.0
2011-07-07 12:10:00,82.0,82.01,81.98,82.0,223100.0,47.4095,47.4153,47.3979,47.4095,223100.0
2011-07-07 12:15:00,82.0,82.06,82.0,82.01,189500.0,47.4095,47.4442,47.4095,47.4153,189500.0
2011-07-07 12:20:00,82.02,82.07,82.0,82.03,200200.0,47.4211,47.45,47.4095,47.4268,200200.0
2011-07-07 12:25:00,82.04,82.05,82.01,82.02,83100.0,47.4326,47.4384,47.4153,47.4211,83100.0
2011-07-07 12:30:00,82.02,82.05,82.01,82.02,71800.0,47.4211,47.4384,47.4153,47.4211,71800.0
2011-07-07 12:35:00,82.02,82.05,82.0,82.04,86800.0,47.4211,47.4384,47.4095,47.4326,86800.0
2011-07-07 12:40:00,82.04,82.09,82.04,82.06,72400.0,47.4326,47.4615,47.4326,47.4442,72400.0
2011-07-07 12:45:00,82.06,82.1,82.04,82.05,93100.0,47.4442,47.4673,47.4326,47.4384,93100.0
2011-07-07 12:50:00,82.05,82.08,82.03,82.06,80600.0,47.4384,47.4557,47.4268,47.4442,80600.0
2011-07-07 12:55:00,82.07,82.08,82.03,82.07,73000.0,47.45,47.4557,47.4268,47.45,73000.0
2011-07-07 13:00:00,82.08,82.11,82.04,82.11,89300.0,47.4557,47.4731,47.4326,47.4731,89300.0
2011-07-07 13:05:00,82.11,82.19,82.09,82.15,179100.0,47.4731,47.5193,47.4615,47.4962,179100.0
2011-07-07 13:10:00,82.15,82.15,82.12,82.14,78000.0,47.4962,47.4962,47.4789,47.4904,78000.0
2011-07-07 13:15:00,82.14,82.18,82.12,82.18,103700.0,47.4904,47.5136,47.4789,47.5136,103700.0
2011-07-07 13:20:00,82.19,82.22,82.17,82.2,123800.0,47.5193,47.5367,47.5078,47.5251,123800.0
2011-07-07 13:25:00,82.21,82.24,82.18,82.21,136400.0,47.5309,47.5483,47.5136,47.5309,136400.0
2011-07-07 13:30:00,82.22,82.22,82.15,82.15,89400.0,47.5367,47.5367,47.4962,47.4962,89400.0
2011-07-07 13:35:00,82.15,82.17,82.11,82.15,133100.0,47.4962,47.5078,47.4731,47.4962,133100.0
2011-07-07 13:40:00,82.16,82.2,82.15,82.19,155900.0,47.502,47.5251,47.4962,47.5193,155900.0
2011-07-07 13:45:00,82.2,82.21,82.15,82.16,117700.0,47.5251,47.5309,47.4962,47.502,117700.0
2011-07-07 13:50:00,82.16,82.2,82.16,82.2,228700.0,47.502,47.5251,47.502,47.5251,228700.0
2011-07-07 13:55:00,82.2,82.21,82.18,82.2,99200.0,47.5251,47.5309,47.5136,47.5251,99200.0
2011-07-07 14:00:00,82.2,82.22,82.17,82.2,96300.0,47.5251,47.5367,47.5078,47.5251,96300.0
2011-07-07 14:05:00,82.2,82.25,82.2,82.24,95600.0,47.5251,47.554,47.5251,47.5483,95600.0
2011-07-07 14:10:00,82.24,82.28,82.23,82.26,141500.0,47.5483,47.5714,47.5425,47.5598,141500.0
2011-07-07 14:15:00,82.26,82.3,82.25,82.3,153600.0,47.5598,47.5829,47.554,47.5829,153600.0
2011-07-07 14:20:00,82.3,82.34,82.26,82.33,189800.0,47.5829,47.6061,47.5598,47.6003,189800.0
2011-07-07 14:25:00,82.32,82.4,82.32,82.38,207700.0,47.5945,47.6408,47.5945,47.6292,207700.0
2011-07-07 14:30:00,82.39,82.41,82.37,82.4,200200.0,47.635,47.6465,47.6234,47.6408,200200.0
2011-07-07 14:35:00,82.4,82.41,82.35,82.38,138300.0,47.6408,47.6465,47.6119,47.6292,138300.0
2011-07-07 14:40:00,82.38,82.49,82.38,82.44,150600.0,47.6292,47.6928,47.6292,47.6639,150600.0
2011-07-07 14:45:00,82.44,82.49,82.42,82.48,101700.0,47.6639,47.6928,47.6523,47.687,101700.0
2011-07-07 14:50:00,82.48,82.5,82.41,82.48,135100.0,47.687,47.6986,47.6465,47.687,135100.0
2011-07-07 14:55:00,82.49,82.5,82.4,82.47,202500.0,47.6928,47.6986,47.6408,47.6812,202500.0
2011-07-07 15:00:00,82.46,82.48,82.44,82.47,90100.0,47.6755,47.687,47.6639,47.6812,90100.0
2011-07-07 15:05:00,82.47,82.51,82.44,82.5,99800.0,47.6812,47.7044,47.6639,47.6986,99800.0
2011-07-07 15:10:00,82.5,82.6,82.5,82.55,160000.0,47.6986,47.7564,47.6986,47.7275,160000.0
2011-07-07 15:15:00,82.56,82.57,82.52,82.52,245300.0,47.7333,47.739,47.7101,47.7101,245300.0
2011-07-07 15:20:00,82.53,82.56,82.47,82.5,219100.0,47.7159,47.7333,47.6812,47.6986,219100.0
2011-07-07 15:25:00,82.51,82.52,82.42,82.43,314800.0,47.7044,47.7101,47.6523,47.6581,314800.0
2011-07-07 15:30:00,82.44,82.47,82.39,82.44,214000.0,47.6639,47.6812,47.635,47.6639,214000.0
2011-07-07 15:35:00,82.43,82.51,82.41,82.49,259600.0,47.6581,47.7044,47.6465,47.6928,259600.0
2011-07-07 15:40:00,82.49,82.53,82.48,82.51,218700.0,47.6928,47.7159,47.687,47.7044,218700.0
2011-07-07 15:45:00,82.51,82.52,82.41,82.42,367100.0,47.7044,47.7101,47.6465,47.6523,367100.0
2011-07-07 15:50:00,82.43,82.46,82.4,82.43,396400.0,47.6581,47.6755,47.6408,47.6581,396400.0
2011-07-07 15:55:00,82.44,82.44,82.27,82.42,774600.0,47.6639,47.6639,47.5656,47.6523,774600.0
2011-07-08 09:30:00,81.58,81.78,81.52,81.74,440300.0,47.1667,47.2823,47.132,47.2592,440300.0
2011-07-08 09:35:00,81.74,81.78,81.69,81.78,251100.0,47.2592,47.2823,47.2303,47.2823,251100.0
2011-07-08 09:40:00,81.78,81.87,81.7,81.75,266700.0,47.2823,47.3343,47.236,47.265,266700.0
2011-07-08 09:45:00,81.75,81.77,81.59,81.6,262400.0,47.265,47.2765,47.1724,47.1782,262400.0
2011-07-08 09:50:00,81.62,81.81,81.6,81.8,248100.0,47.1898,47.2996,47.1782,47.2939,248100.0
2011-07-08 09:55:00,81.81,81.83,81.68,81.69,181800.0,47.2996,47.3112,47.2245,47.2303,181800.0
2011-07-08 10:00:00,81.69,81.71,81.58,81.58,276900.0,47.2303,47.2418,47.1667,47.1667,276900.0
2011-07-08 10:05:00,81.57,81.67,81.51,81.63,284100.0,47.1609,47.2187,47.1262,47.1956,284100.0
2011-07-08 10:10:00,81.63,81.67,81.55,81.62,434600.0,47.1956,47.2187,47.1493,47.1898,434600.0
2011-07-08 10:15:00,81.62,81.64,81.47,81.54,348700.0,47.1898,47.2014,47.1031,47.1435,348700.0
2011-07-08 10:20:00,81.54,81.62,81.48,81.61,306900.0,47.1435,47.1898,47.1088,47.184,306900.0
2011-07-08 10:25:00,81.6,81.78,81.53,81.75,242200.0,47.1782,47.2823,47.1378,47.265,242200.0
2011-07-08 10:30:00,81.75,81.77,81.64,81.72,336500.0,47.265,47.2765,47.2014,47.2476,336500.0
2011-07-08 10:35:00,81.72,81.83,81.66,81.79,158600.0,47.2476,47.3112,47.2129,47.2881,158600.0
2011-07-08 10:40:00,81.78,81.82,81.74,81.74,247100.0,47.2823,47.3054,47.2592,47.2592,247100.0
2011-07-08 10:45:00,81.75,81.8,81.72,81.73,154400.0,47.265,47.2939,47.2476,47.2534,154400.0
2011-07-08 10:50:00,81.73,81.74,81.64,81.71,267000.0,47.2534,47.2592,47.2014,47.2418,267000.0
2011-07-08 10:55:00,81.7,81.72,81.64,81.64,133300.0,47.236,47.2476,47.2014,47.2014,133300.0
2011-07-08 11:00:00,81.65,81.67,81.58,81.64,274100.0,47.2071,47.2187,47.1667,47.2014,274100.0
2011-07-08 11:05:00,81.63,81.7,81.57,81.67,206000.0,47.1956,47.236,47.1609,47.2187,206000.0
2011-07-08 11:10:00,81.66,81.71,81.59,81.65,165900.0,47.2129,47.2418,47.1724,47.2071,165900.0
2011-07-08 11:15:00,81.66,81.7,81.6,81.67,172100.0,47.2129,47.236,47.1782,47.2187,172100.0
2011-07-08 11:20:00,81.68,81.79,81.68,81.79,142000.0,47.2245,47.2881,47.2245,47.2881,142000.0
2011-07-08 11:25:00,81.8,81.81,81.67,81.67,93200.0,47.2939,47.2996,47.2187,47.2187,93200.0
2011-07-08 11:30:00,81.67,81.7,81.63,81.67,282800.0,47.2187,47.236,47.1956,47.2187,282800.0
2011-07-08 11:35:00,81.66,81.8,81.66,81.75,183900.0,47.2129,47.2939,47.2129,47.265,183900.0
2011-07-08 11:40:00,81.75,81.84,81.74,81.83,168400.0,47.265,47.317,47.2592,47.3112,168400.0
2011-07-08 11:45:00,81.83,81.89,81.82,81.84,147900.0,47.3112,47.3459,47.3054,47.317,147900.0
2011-07-08 11:50:00,81.85,81.85,81.8,81.85,82300.0,47.3228,47.3228,47.2939,47.3228,82300.0
2011-07-08 11:55:00,81.85,81.95,81.85,81.94,174600.0,47.3228,47.3806,47.3228,47.3748,174600.0
2011-07-08 12:00:00,81.94,82.0,81.94,81.99,226800.0,47.3748,47.4095,47.3748,47.4037,226800.0
2011-07-08 12:05:00,81.99,82.03,81.94,81.97,164300.0,47.4037,47.4268,47.3748,47.3922,164300.0
2011-07-08 12:10:00,81.96,81.99,81.92,81.94,111500.0,47.3864,47.4037,47.3632,47.3748,111500.0
2011-07-08 12:15:00,81.94,81.96,81.88,81.94,77300.0,47.3748,47.3864,47.3401,47.3748,77300.0
2011-07-08 12:20:00,81.94,81.99,81.89,81.91,62900.0,47.3748,47.4037,47.3459,47.3575,62900.0
2011-07-08 12:25:00,81.91,81.93,81.87,81.92,100300.0,47.3575,47.369,47.3343,47.3632,100300.0
2011-07-08 12:30:00,81.92,81.96,81.92,81.93,71400.0,47.3632,47.3864,47.3632,47.369,71400.0
2011-07-08 12:35:00,81.94,82.0,81.93,82.0,109600.0,47.3748,47.4095,47.369,47.4095,109600.0
2011-07-08 12:40:00,82.0,82.01,81.95,81.95,121000.0,47.4095,47.4153,47.3806,47.3806,121000.0
2011-07-08 12:45:00,81.95,82.02,81.93,82.01,131600.0,47.3806,47.4211,47.369,47.4153,131600.0
2011-07-08 12:50:00,82.01,82.01,81.96,81.98,99700.0,47.4153,47.4153,47.3864,47.3979,99700.0
2011-07-08 12:55:00,81.98,81.98,81.93,81.97,151900.0,47.3979,47.3979,47.369,47.3922,151900.0
2011-07-08 13:00:00,81.96,81.99,81.87,81.91,121200.0,47.3864,47.4037,47.3343,47.3575,121200.0
2011-07-08 13:05:00,81.91,82.03,81.9,82.02,133200.0,47.3575,47.4268,47.3517,47.4211,133200.0
2011-07-08 13:10:00,82.03,82.03,81.95,81.97,150800.0,47.4268,47.4268,47.3806,47.3922,150800.0
2011-07-08 13:15:00,81.96,82.0,81.93,81.99,124100.0,47.3864,47.4095,47.369,47.4037,124100.0
2011-07-08 13:20:00,81.99,82.05,81.99,82.02,136400.0,47.4037,47.4384,47.4037,47.4211,136400.0
2011-07-08 13:25:00,82.02,82.13,82.02,82.12,103500.0,47.4211,47.4847,47.4211,47.4789,103500.0
2011-07-08 13:30:00,82.12,82.25,82.12,82.24,161300.0,47.4789,47.554,47.4789,47.5483,161300.0
2011-07-08 13:35:00,82.24,82.28,82.18,82.21,146600.0,47.5483,47.5714,47.5136,47.5309,146600.0
2011-07-08 13:40:00,82.22,82.29,82.2,82.2,152400.0,47.5367,47.5772,47.5251,47.5251,152400.0
2011-07-08 13:45:00,82.21,82.22,82.09,82.15,184800.0,47.5309,47.5367,47.4615,47.4962,184800.0
2011-07-08 13:50:00,82.15,82.19,82.1,82.19,115900.0,47.4962,47.5193,47.4673,47.5193,115900.0
2011-07-08 13:55:00,82.18,82.2,82.11,82.13,81200.0,47.5136,47.5251,47.4731,47.4847,81200.0
2011-07-08 14:00:00,82.12,82.16,82.03,82.04,116500.0,47.4789,47.502,47.4268,47.4326,116500.0
2011-07-08 14:05:00,82.04,82.17,82.04,82.15,148400.0,47.4326,47.5078,47.4326,47.4962,148400.0
2011-07-08 14:10:00,82.17,82.19,82.1,82.11,141800.0,47.5078,47.5193,47.4673,47.4731,141800.0
2011-07-08 14:15:00,82.11,82.12,81.99,82.07,176700.0,47.4731,47.4789,47.4037,47.45,176700.0
2011-07-08 14:20:00,82.06,82.09,81.98,82.06,121800.0,47.4442,47.4615,47.3979,47.4442,121800.0
2011-07-08 14:25:00,82.06,82.08,82.02,82.07,71600.0,47.4442,47.4557,47.4211,47.45,71600.0
2011-07-08 14:30:00,82.08,82.2,82.07,82.2,239100.0,47.4557,47.5251,47.45,47.5251,239100.0
2011-07-08 14:35:00,82.2,82.28,82.19,82.28,316600.0,47.5251,47.5714,47.5193,47.5714,316600.0
2011-07-08 14:40:00,82.28,82.35,82.27,82.27,213900.0,47.5714,47.6119,47.5656,47.5656,213900.0
2011-07-08 14:45:00,82.27,82.36,82.27,82.34,244400.0,47.5656,47.6176,47.5656,47.6061,244400.0
2011-07-08 14:50:00,82.34,82.36,82.29,82.31,237800.0,47.6061,47.6176,47.5772,47.5887,237800.0
2011-07-08 14:55:00,82.3,82.36,82.3,82.35,115300.0,47.5829,47.6176,47.5829,47.6119,115300.0
2011-07-08 15:00:00,82.35,82.43,82.33,82.39,272200.0,47.6119,47.6581,47.6003,47.635,272200.0
2011-07-08 15:05:00,82.4,82.45,82.35,82.42,239000.0,47.6408,47.6697,47.6119,47.6523,239000.0
2011-07-08 15:10:00,82.42,82.42,82.33,82.34,277600.0,47.6523,47.6523,47.6003,47.6061,277600.0
2011-07-08 15:15:00,82.34,82.35,82.26,82.29,242700.0,47.6061,47.6119,47.5598,47.5772,242700.0
2011-07-08 15:20:00,82.29,82.34,82.29,82.32,158400.0,47.5772,47.6061,47.5772,47.5945,158400.0
2011-07-08 15:25:00,82.32,82.37,82.31,82.32,198800.0,47.5945,47.6234,47.5887,47.5945,198800.0
2011-07-08 15:30:00,82.31,82.42,82.3,82.36,383500.0,47.5887,47.6523,47.5829,47.6176,383500.0
2011-07-08 15:35:00,82.37,82.53,82.36,82.4,376500.0,47.6234,47.7159,47.6176,47.6408,376500.0
2011-07-08 15:40:00,82.4,82.47,82.39,82.43,270200.0,47.6408,47.6812,47.635,47.6581,270200.0
2011-07-08 15:45:00,82.42,82.44,82.36,82.44,430100.0,47.6523,47.6639,47.6176,47.6639,430100.0
2011-07-08 15:50:00,82.44,82.51,82.39,82.51,317300.0,47.6639,47.7044,47.635,47.7044,317300.0
2011-07-08 15:55:00,82.51,82.53,82.4,82.42,617500.0,47.7044,47.7159,47.6408,47.6523,617500.0
2011-07-11 09:30:00,81.3,81.53,81.12,81.53,635700.0,47.0048,47.1378,46.9007,47.1378,635700.0
2011-07-11 09:35:00,81.53,81.55,81.32,81.36,406500.0,47.1378,47.1493,47.0163,47.0395,406500.0
2011-07-11 09:40:00,81.36,81.96,81.34,81.45,350800.0,47.0395,47.3864,47.0279,47.0915,350800.0
2011-07-11 09:45:00,81.44,81.62,81.38,81.59,298900.0,47.0857,47.1898,47.051,47.1724,298900.0
2011-07-11 09:50:00,81.58,81.8,81.54,81.77,251300.0,47.1667,47.2939,47.1435,47.2765,251300.0
2011-07-11 09:55:00,81.78,81.82,81.64,81.64,164400.0,47.2823,47.3054,47.2014,47.2014,164400.0
2011-07-11 10:00:00,81.65,81.72,81.55,81.57,227800.0,47.2071,47.2476,47.1493,47.1609,227800.0
2011-07-11 10:05:00,81.56,81.59,81.38,81.41,288300.0,47.1551,47.1724,47.051,47.0684,288300.0
2011-07-11 10:10:00,81.41,81.59,81.35,81.59,186500.0,47.0684,47.1724,47.0337,47.1724,186500.0
2011-07-11 10:15:00,81.59,81.61,81.39,81.43,166200.0,47.1724,47.184,47.0568,47.0799,166200.0
2011-07-11 10:20:00,81.43,81.51,81.37,81.49,189200.0,47.0799,47.1262,47.0453,47.1146,189200.0
2011-07-11 10:25:00,81.5,81.53,81.36,81.42,173300.0,47.1204,47.1378,47.0395,47.0742,173300.0
2011-07-11 10:30:00,81.42,81.47,81.33,81.35,330200.0,47.0742,47.1031,47.0221,47.0337,330200.0
2011-07-11 10:35:00,81.35,81.54,81.31,81.53,301700.0,47.0337,47.1435,47.0106,47.1378,301700.0
2011-07-11 10:40:00,81.53,81.59,81.48,81.5,183200.0,47.1378,47.1724,47.1088,47.1204,183200.0
2011-07-11 10:45:00,81.5,81.6,81.46,81.55,149200.0,47.1204,47.1782,47.0973,47.1493,149200.0
2011-07-11 10:50:00,81.55,81.58,81.44,81.45,148200.0,47.1493,47.1667,47.0857,47.0915,148200.0
2011-07-11 10:55:00,81.45,81.47,81.35,81.36,203800.0,47.0915,47.1031,47.0337,47.0395,203800.0
2011-07-11 11:00:00,81.35,81.49,81.34,81.48,219700.0,47.0337,47.1146,47.0279,47.1088,219700.0
2011-07-11 11:05:00,81.49,81.6,81.48,81.59,193500.0,47.1146,47.1782,47.1088,47.1724,193500.0
2011-07-11 11:10:00,81.59,81.66,81.57,81.6,141900.0,47.1724,47.2129,47.1609,47.1782,141900.0
2011-07-11 11:15:00,81.61,81.63,81.55,81.58,106500.0,47.184,47.1956,47.1493,47.1667,106500.0
2011-07-11 11:20:00,81.58,81.66,81.57,81.61,199500.0,47.1667,47.2129,47.1609,47.184,199500.0
2011-07-11 11:25:00,81.6,81.72,81.59,81.69,141400.0,47.1782,47.2476,47.1724,47.2303,141400.0
2011-07-11 11:30:00,81.68,81.81,81.67,81.73,214500.0,47.2245,47.2996,47.2187,47.2534,214500.0
2011-07-11 11:35:00,81.74,81.76,81.7,81.75,174000.0,47.2592,47.2707,47.236,47.265,174000.0
2011-07-11 11:40:00,81.75,81.86,81.74,81.84,147200.0,47.265,47.3286,47.2592,47.317,147200.0
2011-07-11 11:45:00,81.85,82.0,81.84,82.0,181000.0,47.3228,47.4095,47.317,47.4095,181000.0
2011-07-11 11:50:00,82.0,82.04,81.89,81.9,258900.0,47.4095,47.4326,47.3459,47.3517,258900.0
2011-07-11 11:55:00,81.91,81.92,81.74,81.75,201400.0,47.3575,47.3632,47.2592,47.265,201400.0
2011-07-11 12:00:00,81.75,81.82,81.7,81.82,178100.0,47.265,47.3054,47.236,47.3054,178100.0
2011-07-11 12:05:00,81.82,81.92,81.8,81.91,130900.0,47.3054,47.3632,47.2939,47.3575,130900.0
2011-07-11 12:10:00,81.91,81.91,81.84,81.84,154700.0,47.3575,47.3575,47.317,47.317,154700.0
2011-07-11 12:15:00,81.84,81.95,81.82,81.94,309600.0,47.317,47.3806,47.3054,47.3748,309600.0
2011-07-11 12:20:00,81.95,82.05,81.94,82.0,151600.0,47.3806,47.4384,47.3748,47.4095,151600.0
2011-07-11 12:25:00,82.0,82.09,82.0,82.08,239900.0,47.4095,47.4615,47.4095,47.4557,239900.0
2011-07-11 12:30:00,82.09,82.11,82.0,82.0,177800.0,47.4615,47.4731,47.4095,47.4095,177800.0
2011-07-11 12:35:00,82.01,82.06,81.96,82.06,169500.0,47.4153,47.4442,47.3864,47.4442,169500.0
2011-07-11 12:40:00,82.05,82.1,82.03,82.03,106800.0,47.4384,47.4673,47.4268,47.4268,106800.0
2011-07-11 12:45:00,82.03,82.08,81.95,81.96,259000.0,47.4268,47.4557,47.3806,47.3864,259000.0
2011-07-11 12:50:00,81.97,81.99,81.9,81.98,205900.0,47.3922,47.4037,47.3517,47.3979,205900.0
2011-07-11 12:55:00,81.98,81.99,81.82,81.91,256200.0,47.3979,47.4037,47.3054,47.3575,256200.0
2011-07-11 13:00:00,81.91,81.94,81.89,81.93,80700.0,47.3575,47.3748,47.3459,47.369,80700.0
2011-07-11 13:05:00,81.93,81.94,81.82,81.84,113700.0,47.369,47.3748,47.3054,47.317,113700.0
2011-07-11 13:10:00,81.83,81.86,81.78,81.86,168900.0,47.3112,47.3286,47.2823,47.3286,168900.0
2011-07-11 13:15:00,81.86,81.87,81.71,81.79,305600.0,47.3286,47.3343,47.2418,47.2881,305600.0
2011-07-11 13:20:00,81.79,81.87,81.77,81.84,101100.0,47.2881,47.3343,47.2765,47.317,101100.0
2011-07-11 13:25:00,81.84,81.87,81.78,81.84,118000.0,47.317,47.3343,47.2823,47.317,118000.0
2011-07-11 13:30:00,81.84,81.95,81.84,81.92,159200.0,47.317,47.3806,47.317,47.3632,159200.0
2011-07-11 13:35:00,81.93,81.94,81.87,81.93,175800.0,47.369,47.3748,47.3343,47.369,175800.0
2011-07-11 13:40:00,81.93,81.94,81.81,81.88,123900.0,47.369,47.3748,47.2996,47.3401,123900.0
2011-07-11 13:45:00,81.88,81.91,81.86,81.89,180200.0,47.3401,47.3575,47.3286,47.3459,180200.0
2011-07-11 13:50:00,81.9,81.94,81.87,81.89,132300.0,47.3517,47.3748,47.3343,47.3459,132300.0
2011-07-11 13:55:00,81.88,82.0,81.87,81.98,116000.0,47.3401,47.4095,47.3343,47.3979,116000.0
2011-07-11 14:00:00,81.98,82.03,81.96,81.98,240300.0,47.3979,47.4268,47.3864,47.3979,240300.0
2011-07-11 14:05:00,81.98,82.0,81.94,82.0,181200.0,47.3979,47.4095,47.3748,47.4095,181200.0
2011-07-11 14:10:00,81.99,82.04,81.98,81.98,178200.0,47.4037,47.4326,47.3979,47.3979,178200.0
2011-07-11 14:15:00,81.97,82.02,81.92,81.92,189900.0,47.3922,47.4211,47.3632,47.3632,189900.0
2011-07-11 14:20:00,81.92,82.05,81.91,81.96,195200.0,47.3632,47.4384,47.3575,47.3864,195200.0
2011-07-11 14:25:00,81.96,81.99,81.84,81.85,358700.0,47.3864,47.4037,47.317,47.3228,358700.0
2011-07-11 14:30:00,81.85,81.86,81.69,81.79,238900.0,47.3228,47.3286,47.2303,47.2881,238900.0
2011-07-11 14:35:00,81.79,81.93,81.77,81.92,159900.0,47.2881,47.369,47.2765,47.3632,159900.0
2011-07-11 14:40:00,81.92,81.92,81.83,81.91,150500.0,47.3632,47.3632,47.3112,47.3575,150500.0
2011-07-11 14:45:00,81.9,81.95,81.87,81.89,156500.0,47.3517,47.3806,47.3343,47.3459,156500.0
2011-07-11 14:50:00,81.87,81.88,81.7,81.81,309300.0,47.3343,47.3401,47.236,47.2996,309300.0
2011-07-11 14:55:00,81.81,81.84,81.71,81.79,202000.0,47.2996,47.317,47.2418,47.2881,202000.0
2011-07-11 15:00:00,81.8,81.84,81.71,81.72,247700.0,47.2939,47.317,47.2418,47.2476,247700.0
2011-07-11 15:05:00,81.73,81.73,81.65,81.67,232800.0,47.2534,47.2534,47.2071,47.2187,232800.0
2011-07-11 15:10:00,81.68,81.74,81.62,81.69,240500.0,47.2245,47.2592,47.1898,47.2303,240500.0
2011-07-11 15:15:00,81.68,81.79,81.67,81.74,210700.0,47.2245,47.2881,47.2187,47.2592,210700.0
2011-07-11 15:20:00,81.73,81.83,81.72,81.73,261800.0,47.2534,47.3112,47.2476,47.2534,261800.0
2011-07-11 15:25:00,81.74,81.92,81.65,81.89,349300.0,47.2592,47.3632,47.2071,47.3459,349300.0
2011-07-11 15:30:00,81.89,81.96,81.86,81.88,360100.0,47.3459,47.3864,47.3286,47.3401,360100.0
2011-07-11 15:35:00,81.89,81.91,81.75,81.77,327100.0,47.3459,47.3575,47.265,47.2765,327100.0
2011-07-11 15:40:00,81.77,81.95,81.77,81.86,313200.0,47.2765,47.3806,47.2765,47.3286,313200.0
2011-07-11 15:45:00,81.86,81.89,81.72,81.76,511400.0,47.3286,47.3459,47.2476,47.2707,511400.0
2011-07-11 15:50:00,81.76,81.8,81.71,81.8,487700.0,47.2707,47.2939,47.2418,47.2939,487700.0
2011-07-11 15:55:00,81.79,81.99,81.79,81.9,871000.0,47.2881,47.4037,47.2881,47.3517,871000.0
2011-07-12 09:30:00,81.51,81.91,81.5,81.76,470900.0,47.1262,47.3575,47.1204,47.2707,470900.0
2011-07-12 09:35:00,81.75,81.9,81.62,81.86,298800.0,47.265,47.3517,47.1898,47.3286,298800.0
2011-07-12 09:40:00,81.87,81.99,81.78,81.89,291100.0,47.3343,47.4037,47.2823,47.3459,291100.0
2011-07-12 09:45:00,81.9,81.95,81.75,81.86,249200.0,47.3517,47.3806,47.265,47.3286,249200.0
2011-07-12 09:50:00,81.87,82.06,81.87,81.97,261300.0,47.3343,47.4442,47.3343,47.3922,261300.0
2011-07-12 09:55:00,81.96,82.25,81.96,82.24,306700.0,47.3864,47.554,47.3864,47.5483,306700.0
2011-07-12 10:00:00,82.23,82.23,81.92,81.98,286400.0,47.5425,47.5425,47.3632,47.3979,286400.0
2011-07-12 10:05:00,81.98,82.04,81.82,81.89,327900.0,47.3979,47.4326,47.3054,47.3459,327900.0
2011-07-12 10:10:00,81.89,81.91,81.81,81.86,245100.0,47.3459,47.3575,47.2996,47.3286,245100.0
2011-07-12 10:15:00,81.87,82.06,81.87,82.02,210600.0,47.3343,47.4442,47.3343,47.4211,210600.0
2011-07-12 10:20:00,82.03,82.1,81.92,81.93,211700.0,47.4268,47.4673,47.3632,47.369,211700.0
2011-07-12 10:25:00,81.92,82.03,81.88,82.02,229500.0,47.3632,47.4268,47.3401,47.4211,229500.0
2011-07-12 10:30:00,82.02,82.1,81.93,82.1,273800.0,47.4211,47.4673,47.369,47.4673,273800.0
2011-07-12 10:35:00,82.11,82.32,82.09,82.26,314900.0,47.4731,47.5945,47.4615,47.5598,314900.0
2011-07-12 10:40:00,82.26,82.29,82.12,82.22,247100.0,47.5598,47.5772,47.4789,47.5367,247100.0
2011-07-12 10:45:00,82.21,82.39,82.2,82.26,339100.0,47.5309,47.635,47.5251,47.5598,339100.0
2011-07-12 10:50:00,82.26,82.27,82.06,82.19,373100.0,47.5598,47.5656,47.4442,47.5193,373100.0
2011-07-12 10:55:00,82.18,82.24,82.14,82.22,181500.0,47.5136,47.5483,47.4904,47.5367,181500.0
2011-07-12 11:00:00,82.23,82.29,82.15,82.25,214200.0,47.5425,47.5772,47.4962,47.554,214200.0
2011-07-12 11:05:00,82.24,82.27,82.19,82.23,180400.0,47.5483,47.5656,47.5193,47.5425,180400.0
2011-07-12 11:10:00,82.23,82.26,82.15,82.17,191900.0,47.5425,47.5598,47.4962,47.5078,191900.0
2011-07-12 11:15:00,82.17,82.2,82.1,82.2,243400.0,47.5078,47.5251,47.4673,47.5251,243400.0
2011-07-12 11:20:00,82.2,82.51,82.18,82.51,350600.0,47.5251,47.7044,47.5136,47.7044,350600.0
2011-07-12 11:25:00,82.51,82.53,82.4,82.41,260600.0,47.7044,47.7159,47.6408,47.6465,260600.0
2011-07-12 11:30:00,82.41,82.5,82.39,82.48,180800.0,47.6465,47.6986,47.635,47.687,180800.0
2011-07-12 11:35:00,82.47,82.53,82.41,82.43,165700.0,47.6812,47.7159,47.6465,47.6581,165700.0
2011-07-12 11:40:00,82.42,82.58,82.38,82.56,355800.0,47.6523,47.7448,47.6292,47.7333,355800.0
2011-07-12 11:45:00,82.57,82.7,82.54,82.67,286100.0,47.739,47.8142,47.7217,47.7969,286100.0
2011-07-12 11:50:00,82.66,82.67,82.59,82.61,178900.0,47.7911,47.7969,47.7506,47.7622,178900.0
2011-07-12 11:55:00,82.6,82.73,82.6,82.67,196400.0,47.7564,47.8316,47.7564,47.7969,196400.0
2011-07-12 12:00:00,82.66,82.74,82.56,82.58,247800.0,47.7911,47.8373,47.7333,47.7448,247800.0
2011-07-12 12:05:00,82.59,82.68,82.57,82.61,198300.0,47.7506,47.8026,47.739,47.7622,198300.0
2011-07-12 12:10:00,82.61,82.61,82.48,82.51,155100.0,47.7622,47.7622,47.687,47.7044,155100.0
2011-07-12 12:15:00,82.5,82.55,82.5,82.52,126300.0,47.6986,47.7275,47.6986,47.7101,126300.0
2011-07-12 12:20:00,82.51,82.55,82.5,82.51,93700.0,47.7044,47.7275,47.6986,47.7044,93700.0
2011-07-12 12:25:00,82.5,82.52,82.47,82.5,171700.0,47.6986,47.7101,47.6812,47.6986,171700.0
2011-07-12 12:30:00,82.5,82.54,82.49,82.5,110600.0,47.6986,47.7217,47.6928,47.6986,110600.0
2011-07-12 12:35:00,82.5,82.51,82.36,82.38,137200.0,47.6986,47.7044,47.6176,47.6292,137200.0
2011-07-12 12:40:00,82.37,82.45,82.35,82.44,131700.0,47.6234,47.6697,47.6119,47.6639,131700.0
2011-07-12 12:45:00,82.41,82.53,82.39,82.46,130000.0,47.6465,47.7159,47.635,47.6755,130000.0
2011-07-12 12:50:00,82.46,82.47,82.38,82.39,113700.0,47.6755,47.6812,47.6292,47.635,113700.0
2011-07-12 12:55:00,82.38,82.47,82.38,82.45,128500.0,47.6292,47.6812,47.6292,47.6697,128500.0
2011-07-12 13:00:00,82.45,82.46,82.38,82.45,106500.0,47.6697,47.6755,47.6292,47.6697,106500.0
2011-07-12 13:05:00,82.45,82.63,82.44,82.62,230700.0,47.6697,47.7737,47.6639,47.768,230700.0
2011-07-12 13:10:00,82.62,82.64,82.6,82.62,98700.0,47.768,47.7795,47.7564,47.768,98700.0
2011-07-12 13:15:00,82.61,82.62,82.42,82.53,304300.0,47.7622,47.768,47.6523,47.7159,304300.0
2011-07-12 13:20:00,82.53,82.56,82.46,82.47,139200.0,47.7159,47.7333,47.6755,47.6812,139200.0
2011-07-12 13:25:00,82.46,82.47,82.38,82.39,130200.0,47.6755,47.6812,47.6292,47.635,130200.0
2011-07-12 13:30:00,82.4,82.48,82.36,82.47,138100.0,47.6408,47.687,47.6176,47.6812,138100.0
2011-07-12 13:35:00,82.47,82.51,82.44,82.5,87500.0,47.6812,47.7044,47.6639,47.6986,87500.0
2011-07-12 13:40:00,82.5,82.51,82.43,82.44,104600.0,47.6986,47.7044,47.6581,47.6639,104600.0
2011-07-12 13:45:00,82.44,82.46,82.4,82.41,97000.0,47.6639,47.6755,47.6408,47.6465,97000.0
2011-07-12 13:50:00,82.41,82.41,82.33,82.38,138700.0,47.6465,47.6465,47.6003,47.6292,138700.0
2011-07-12 13:55:00,82.37,82.45,82.33,82.37,98600.0,47.6234,47.6697,47.6003,47.6234,98600.0
2011-07-12 14:00:00,82.38,82.57,82.32,82.51,220100.0,47.6292,47.739,47.5945,47.7044,220100.0
2011-07-12 14:05:00,82.5,82.65,82.45,82.61,256600.0,47.6986,47.7853,47.6697,47.7622,256600.0
2011-07-12 14:10:00,82.62,82.9,82.61,82.88,747200.0,47.768,47.9298,47.7622,47.9183,747200.0
2011-07-12 14:15:00,82.88,83.0,82.88,82.96,464000.0,47.9183,47.9877,47.9183,47.9645,464000.0
2011-07-12 14:20:00,82.95,83.01,82.85,82.85,440700.0,47.9588,47.9934,47.9009,47.9009,440700.0
2011-07-12 14:25:00,82.85,82.9,82.77,82.85,223400.0,47.9009,47.9298,47.8547,47.9009,223400.0
2011-07-12 14:30:00,82.85,82.9,82.69,82.75,308300.0,47.9009,47.9298,47.8084,47.8431,308300.0
2011-07-12 14:35:00,82.76,82.77,82.64,82.68,270200.0,47.8489,47.8547,47.7795,47.8026,270200.0
2011-07-12 14:40:00,82.68,82.76,82.64,82.65,214200.0,47.8026,47.8489,47.7795,47.7853,214200.0
2011-07-12 14:45:00,82.65,82.82,82.65,82.79,174500.0,47.7853,47.8836,47.7853,47.8662,174500.0
2011-07-12 14:50:00,82.79,82.86,82.76,82.76,146100.0,47.8662,47.9067,47.8489,47.8489,146100.0
2011-07-12 14:55:00,82.76,82.76,82.66,82.7,203700.0,47.8489,47.8489,47.7911,47.8142,203700.0
2011-07-12 15:00:00,82.7,82.75,82.68,82.7,257800.0,47.8142,47.8431,47.8026,47.8142,257800.0
2011-07-12 15:05:00,82.7,82.74,82.61,82.61,253500.0,47.8142,47.8373,47.7622,47.7622,253500.0
2011-07-12 15:10:00,82.61,82.65,82.34,82.34,243200.0,47.7622,47.7853,47.6061,47.6061,243200.0
2011-07-12 15:15:00,82.33,82.62,82.32,82.61,307600.0,47.6003,47.768,47.5945,47.7622,307600.0
2011-07-12 15:20:00,82.61,82.63,82.47,82.55,264600.0,47.7622,47.7737,47.6812,47.7275,264600.0
2011-07-12 15:25:00,82.55,82.55,82.36,82.43,282600.0,47.7275,47.7275,47.6176,47.6581,282600.0
2011-07-12 15:30:00,82.43,82.45,82.31,82.34,260900.0,47.6581,47.6697,47.5887,47.6061,260900.0
2011-07-12 15:35:00,82.34,82.46,82.28,82.45,334600.0,47.6061,47.6755,47.5714,47.6697,334600.0
2011-07-12 15:40:00,82.45,82.45,82.29,82.29,231300.0,47.6697,47.6697,47.5772,47.5772,231300.0
2011-07-12 15:45:00,82.29,82.31,82.07,82.1,666200.0,47.5772,47.5887,47.45,47.4673,666200.0
2011-07-12 15:50:00,82.07,82.13,81.99,82.0,548100.0,47.45,47.4847,47.4037,47.4095,548100.0
2011-07-12 15:55:00,82.0,82.07,81.87,81.9,905500.0,47.4095,47.45,47.3343,47.3517,905500.0
2011-07-13 09:30:00,82.27,82.42,82.08,82.33,368300.0,47.5656,47.6523,47.4557,47.6003,368300.0
2011-07-13 09:35:00,82.33,82.57,82.33,82.52,317300.0,47.6003,47.739,47.6003,47.7101,317300.0
2011-07-13 09:40:00,82.53,82.65,82.43,82.58,343600.0,47.7159,47.7853,47.6581,47.7448,343600.0
2011-07-13 09:45:00,82.57,82.7,82.45,82.49,376300.0,47.739,47.8142,47.6697,47.6928,376300.0
2011-07-13 09:50:00,82.49,82.58,82.42,82.44,290200.0,47.6928,47.7448,47.6523,47.6639,290200.0
2011-07-13 09:55:00,82.43,82.5,82.36,82.38,201300.0,47.6581,47.6986,47.6176,47.6292,201300.0
2011-07-13 10:00:00,82.37,82.74,82.36,82.6,682300.0,47.6234,47.8373,47.6176,47.7564,682300.0
2011-07-13 10:05:00,82.6,82.79,82.59,82.78,351400.0,47.7564,47.8662,47.7506,47.8605,351400.0
2011-07-13 10:10:00,82.78,82.89,82.74,82.83,339600.0,47.8605,47.9241,47.8373,47.8894,339600.0
2011-07-13 10:15:00,82.84,83.08,82.81,83.08,431000.0,47.8952,48.0339,47.8778,48.0339,431000.0
2011-07-13 10:20:00,83.08,83.26,83.01,83.24,350700.0,48.0339,48.138,47.9934,48.1264,350700.0
2011-07-13 10:25:00,83.24,83.28,83.1,83.13,289600.0,48.1264,48.1495,48.0455,48.0628,289600.0
2011-07-13 10:30:00,83.14,83.35,83.14,83.32,366600.0,48.0686,48.19,48.0686,48.1727,366600.0
2011-07-13 10:35:00,83.33,83.46,83.3,83.35,307100.0,48.1785,48.2536,48.1611,48.19,307100.0
2011-07-13 10:40:00,83.35,83.36,83.16,83.17,272800.0,48.19,48.1958,48.0802,48.0859,272800.0
2011-07-13 10:45:00,83.16,83.17,82.87,82.98,497300.0,48.0802,48.0859,47.9125,47.9761,497300.0
2011-07-13 10:50:00,82.98,83.08,82.97,83.03,178300.0,47.9761,48.0339,47.9703,48.005,178300.0
2011-07-13 10:55:00,83.03,83.14,83.01,83.12,176300.0,48.005,48.0686,47.9934,48.057,176300.0
2011-07-13 11:00:00,83.12,83.12,83.03,83.04,188300.0,48.057,48.057,48.005,48.0108,188300.0
2011-07-13 11:05:00,83.05,83.15,83.04,83.15,119100.0,48.0166,48.0744,48.0108,48.0744,119100.0
2011-07-13 11:10:00,83.15,83.18,83.1,83.14,117500.0,48.0744,48.0917,48.0455,48.0686,117500.0
2011-07-13 11:15:00,83.14,83.23,83.08,83.12,257900.0,48.0686,48.1206,48.0339,48.057,257900.0
2011-07-13 11:20:00,83.12,83.17,83.09,83.15,128800.0,48.057,48.0859,48.0397,48.0744,128800.0
2011-07-13 11:25:00,83.16,83.29,83.15,83.24,332800.0,48.0802,48.1553,48.0744,48.1264,332800.0
2011-07-13 11:30:00,83.24,83.25,82.99,83.03,263800.0,48.1264,48.1322,47.9819,48.005,263800.0
2011-07-13 11:35:00,83.02,83.06,82.99,83.03,174500.0,47.9992,48.0223,47.9819,48.005,174500.0
2011-07-13 11:40:00,83.02,83.09,83.0,83.08,102300.0,47.9992,48.0397,47.9877,48.0339,102300.0
2011-07-13 11:45:00,83.07,83.09,82.9,82.99,169200.0,48.0281,48.0397,47.9298,47.9819,169200.0
2011-07-13 11:50:00,82.99,83.07,82.99,83.0,123300.0,47.9819,48.0281,47.9819,47.9877,123300.0
2011-07-13 11:55:00,83.0,83.08,82.99,83.05,70000.0,47.9877,48.0339,47.9819,48.0166,70000.0
2011-07-13 12:00:00,83.05,83.08,82.92,82.97,128600.0,48.0166,48.0339,47.9414,47.9703,128600.0
2011-07-13 12:05:00,82.96,83.0,82.95,83.0,68700.0,47.9645,47.9877,47.9588,47.9877,68700.0
2011-07-13 12:10:00,83.0,83.1,83.0,83.09,72100.0,47.9877,48.0455,47.9877,48.0397,72100.0
2011-07-13 12:15:00,83.09,83.12,83.04,83.11,81800.0,48.0397,48.057,48.0108,48.0513,81800.0
2011-07-13 12:20:00,83.12,83.15,83.09,83.15,139200.0,48.057,48.0744,48.0397,48.0744,139200.0
2011-07-13 12:25:00,83.15,83.19,83.14,83.19,82400.0,48.0744,48.0975,48.0686,48.0975,82400.0
2011-07-13 12:30:00,83.18,83.19,83.1,83.14,90600.0,48.0917,48.0975,48.0455,48.0686,90600.0
2011-07-13 12:35:00,83.15,83.21,83.14,83.2,87300.0,48.0744,48.1091,48.0686,48.1033,87300.0
2011-07-13 12:40:00,83.2,83.22,83.19,83.2,106700.0,48.1033,48.1149,48.0975,48.1033,106700.0
2011-07-13 12:45:00,83.19,83.2,83.14,83.15,259000.0,48.0975,48.1033,48.0686,48.0744,259000.0
2011-07-13 12:50:00,83.15,83.16,83.1,83.14,103700.0,48.0744,48.0802,48.0455,48.0686,103700.0
2011-07-13 12:55:00,83.14,83.16,83.06,83.07,154200.0,48.0686,48.0802,48.0223,48.0281,154200.0
2011-07-13 13:00:00,83.07,83.07,82.96,83.02,136700.0,48.0281,48.0281,47.9645,47.9992,136700.0
2011-07-13 13:05:00,83.01,83.09,82.98,83.06,105200.0,47.9934,48.0397,47.9761,48.0223,105200.0
2011-07-13 13:10:00,83.05,83.07,82.97,82.97,122100.0,48.0166,48.0281,47.9703,47.9703,122100.0
2011-07-13 13:15:00,82.97,82.98,82.88,82.98,176500.0,47.9703,47.9761,47.9183,47.9761,176500.0
2011-07-13 13:20:00,82.97,83.0,82.93,82.99,108200.0,47.9703,47.9877,47.9472,47.9819,108200.0
2011-07-13 13:25:00,82.99,83.01,82.95,83.0,124100.0,47.9819,47.9934,47.9588,47.9877,124100.0
2011-07-13 13:30:00,83.0,83.06,82.98,82.99,97500.0,47.9877,48.0223,47.9761,47.9819,97500.0
2011-07-13 13:35:00,82.99,83.05,82.96,83.04,105400.0,47.9819,48.0166,47.9645,48.0108,105400.0
2011-07-13 13:40:00,83.04,83.05,83.0,83.0,64200.0,48.0108,48.0166,47.9877,47.9877,64200.0
2011-07-13 13:45:00,83.0,83.0,82.92,82.92,71000.0,47.9877,47.9877,47.9414,47.9414,71000.0
2011-07-13 13:50:00,82.93,82.97,82.85,82.86,135400.0,47.9472,47.9703,47.9009,47.9067,135400.0
2011-07-13 13:55:00,82.87,82.96,82.84,82.91,95700.0,47.9125,47.9645,47.8952,47.9356,95700.0
2011-07-13 14:00:00,82.9,83.01,82.87,82.99,144300.0,47.9298,47.9934,47.9125,47.9819,144300.0
2011-07-13 14:05:00,82.99,83.03,82.96,82.97,162500.0,47.9819,48.005,47.9645,47.9703,162500.0
2011-07-13 14:10:00,82.97,82.97,82.85,82.91,205900.0,47.9703,47.9703,47.9009,47.9356,205900.0
2011-07-13 14:15:00,82.9,82.95,82.89,82.95,163500.0,47.9298,47.9588,47.9241,47.9588,163500.0
2011-07-13 14:20:00,82.95,82.96,82.85,82.87,192600.0,47.9588,47.9645,47.9009,47.9125,192600.0
2011-07-13 14:25:00,82.86,82.89,82.83,82.88,135800.0,47.9067,47.9241,47.8894,47.9183,135800.0
2011-07-13 14:30:00,82.89,82.95,82.87,82.88,109100.0,47.9241,47.9588,47.9125,47.9183,109100.0
2011-07-13 14:35:00,82.89,82.95,82.86,82.95,132700.0,47.9241,47.9588,47.9067,47.9588,132700.0
2011-07-13 14:40:00,82.94,82.94,82.82,82.84,115000.0,47.953,47.953,47.8836,47.8952,115000.0
2011-07-13 14:45:00,82.83,82.93,82.81,82.92,121800.0,47.8894,47.9472,47.8778,47.9414,121800.0
2011-07-13 14:50:00,82.92,82.99,82.9,82.98,93500.0,47.9414,47.9819,47.9298,47.9761,93500.0
2011-07-13 14:55:00,82.99,83.0,82.9,82.92,83800.0,47.9819,47.9877,47.9298,47.9414,83800.0
2011-07-13 15:00:00,82.91,83.0,82.87,82.88,239900.0,47.9356,47.9877,47.9125,47.9183,239900.0
2011-07-13 15:05:00,82.88,82.9,82.72,82.79,163800.0,47.9183,47.9298,47.8258,47.8662,163800.0
2011-07-13 15:10:00,82.79,82.81,82.54,82.64,334200.0,47.8662,47.8778,47.7217,47.7795,334200.0
2011-07-13 15:15:00,82.62,82.69,82.52,82.55,208800.0,47.768,47.8084,47.7101,47.7275,208800.0
2011-07-13 15:20:00,82.54,82.68,82.47,82.65,263500.0,47.7217,47.8026,47.6812,47.7853,263500.0
2011-07-13 15:25:00,82.65,82.67,82.52,82.54,186000.0,47.7853,47.7969,47.7101,47.7217,186000.0
2011-07-13 15:30:00,82.54,82.54,82.44,82.48,327000.0,47.7217,47.7217,47.6639,47.687,327000.0
2011-07-13 15:35:00,82.48,82.54,82.35,82.36,351400.0,47.687,47.7217,47.6119,47.6176,351400.0
2011-07-13 15:40:00,82.36,82.4,82.16,82.4,398800.0,47.6176,47.6408,47.502,47.6408,398800.0
2011-07-13 15:45:00,82.4,82.5,82.36,82.47,614500.0,47.6408,47.6986,47.6176,47.6812,614500.0
2011-07-13 15:50:00,82.46,82.58,82.42,82.56,425100.0,47.6755,47.7448,47.6523,47.7333,425100.0
2011-07-13 15:55:00,82.56,82.56,82.47,82.51,646900.0,47.7333,47.7333,47.6812,47.7044,646900.0
2011-07-14 09:30:00,83.05,83.11,82.76,82.79,566800.0,48.0166,48.0513,47.8489,47.8662,566800.0
2011-07-14 09:35:00,82.81,83.0,82.74,82.92,343400.0,47.8778,47.9877,47.8373,47.9414,343400.0
2011-07-14 09:40:00,82.92,83.04,82.89,83.02,440700.0,47.9414,48.0108,47.9241,47.9992,440700.0
2011-07-14 09:45:00,83.01,83.08,82.98,83.05,258100.0,47.9934,48.0339,47.9761,48.0166,258100.0
2011-07-14 09:50:00,83.04,83.08,82.99,83.01,295900.0,48.0108,48.0339,47.9819,47.9934,295900.0
2011-07-14 09:55:00,83.01,83.07,82.99,83.0,240700.0,47.9934,48.0281,47.9819,47.9877,240700.0
2011-07-14 10:00:00,82.99,83.04,82.91,82.91,211000.0,47.9819,48.0108,47.9356,47.9356,211000.0
2011-07-14 10:05:00,82.91,83.01,82.9,82.95,128100.0,47.9356,47.9934,47.9298,47.9588,128100.0
2011-07-14 10:10:00,82.96,83.0,82.89,82.91,216600.0,47.9645,47.9877,47.9241,47.9356,216600.0
2011-07-14 10:15:00,82.91,82.93,82.85,82.93,217000.0,47.9356,47.9472,47.9009,47.9472,217000.0
2011-07-14 10:20:00,82.93,82.93,82.82,82.84,185600.0,47.9472,47.9472,47.8836,47.8952,185600.0
2011-07-14 10:25:00,82.84,82.97,82.82,82.92,226000.0,47.8952,47.9703,47.8836,47.9414,226000.0
2011-07-14 10:30:00,82.92,82.92,82.7,82.76,330400.0,47.9414,47.9414,47.8142,47.8489,330400.0
2011-07-14 10:35:00,82.77,82.92,82.77,82.92,230900.0,47.8547,47.9414,47.8547,47.9414,230900.0
2011-07-14 10:40:00,82.92,82.95,82.78,82.8,303400.0,47.9414,47.9588,47.8605,47.872,303400.0
2011-07-14 10:45:00,82.8,82.87,82.76,82.8,265200.0,47.872,47.9125,47.8489,47.872,265200.0
2011-07-14 10:50:00,82.79,82.8,82.7,82.79,375100.0,47.8662,47.872,47.8142,47.8662,375100.0
2011-07-14 10:55:00,82.79,82.81,82.58,82.66,390900.0,47.8662,47.8778,47.7448,47.7911,390900.0
2011-07-14 11:00:00,82.66,82.86,82.65,82.78,406100.0,47.7911,47.9067,47.7853,47.8605,406100.0
2011-07-14 11:05:00,82.78,82.8,82.72,82.77,146800.0,47.8605,47.872,47.8258,47.8547,146800.0
2011-07-14 11:10:00,82.78,82.78,82.58,82.64,169400.0,47.8605,47.8605,47.7448,47.7795,169400.0
2011-07-14 11:15:00,82.64,82.77,82.6,82.73,165200.0,47.7795,47.8547,47.7564,47.8316,165200.0
2011-07-14 11:20:00,82.72,82.73,82.61,82.63,145600.0,47.8258,47.8316,47.7622,47.7737,145600.0
2011-07-14 11:25:00,82.62,82.71,82.6,82.71,110200.0,47.768,47.82,47.7564,47.82,110200.0
2011-07-14 11:30:00,82.72,82.73,82.57,82.58,198200.0,47.8258,47.8316,47.739,47.7448,198200.0
2011-07-14 11:35:00,82.59,82.62,82.4,82.47,302900.0,47.7506,47.768,47.6408,47.6812,302900.0
2011-07-14 11:40:00,82.47,82.63,82.47,82.6,215800.0,47.6812,47.7737,47.6812,47.7564,215800.0
2011-07-14 11:45:00,82.6,82.68,82.57,82.65,119800.0,47.7564,47.8026,47.739,47.7853,119800.0
2011-07-14 11:50:00,82.66,82.66,82.54,82.54,218800.0,47.7911,47.7911,47.7217,47.7217,218800.0
2011-07-14 11:55:00,82.54,82.68,82.51,82.64,175200.0,47.7217,47.8026,47.7044,47.7795,175200.0
2011-07-14 12:00:00,82.64,82.65,82.47,82.5,210800.0,47.7795,47.7853,47.6812,47.6986,210800.0
2011-07-14 12:05:00,82.5,82.6,82.49,82.53,119200.0,47.6986,47.7564,47.6928,47.7159,119200.0
2011-07-14 12:10:00,82.53,82.6,82.46,82.58,130000.0,47.7159,47.7564,47.6755,47.7448,130000.0
2011-07-14 12:15:00,82.58,82.6,82.36,82.4,299000.0,47.7448,47.7564,47.6176,47.6408,299000.0
2011-07-14 12:20:00,82.39,82.42,82.27,82.27,193800.0,47.635,47.6523,47.5656,47.5656,193800.0
2011-07-14 12:25:00,82.27,82.38,82.27,82.34,150900.0,47.5656,47.6292,47.5656,47.6061,150900.0
2011-07-14 12:30:00,82.34,82.39,82.31,82.35,103500.0,47.6061,47.635,47.5887,47.6119,103500.0
2011-07-14 12:35:00,82.35,82.47,82.35,82.45,178700.0,47.6119,47.6812,47.6119,47.6697,178700.0
2011-07-14 12:40:00,82.46,82.52,82.46,82.48,124100.0,47.6755,47.7101,47.6755,47.687,124100.0
2011-07-14 12:45:00,82.48,82.49,82.36,82.37,112900.0,47.687,47.6928,47.6176,47.6234,112900.0
2011-07-14 12:50:00,82.37,82.37,82.22,82.23,158300.0,47.6234,47.6234,47.5367,47.5425,158300.0
2011-07-14 12:55:00,82.21,82.35,82.19,82.34,145000.0,47.5309,47.6119,47.5193,47.6061,145000.0
2011-07-14 13:00:00,82.34,82.35,82.27,82.28,205400.0,47.6061,47.6119,47.5656,47.5714,205400.0
2011-07-14 13:05:00,82.29,82.4,82.24,82.37,265200.0,47.5772,47.6408,47.5483,47.6234,265200.0
2011-07-14 13:10:00,82.36,82.4,82.26,82.27,160700.0,47.6176,47.6408,47.5598,47.5656,160700.0
2011-07-14 13:15:00,82.26,82.29,82.13,82.2,244500.0,47.5598,47.5772,47.4847,47.5251,244500.0
2011-07-14 13:20:00,82.21,82.34,82.12,82.32,205700.0,47.5309,47.6061,47.4789,47.5945,205700.0
2011-07-14 13:25:00,82.32,82.58,82.28,82.57,338300.0,47.5945,47.7448,47.5714,47.739,338300.0
2011-07-14 13:30:00,82.58,82.88,82.52,82.65,504700.0,47.7448,47.9183,47.7101,47.7853,504700.0
2011-07-14 13:35:00,82.65,82.66,82.53,82.56,317400.0,47.7853,47.7911,47.7159,47.7333,317400.0
2011-07-14 13:40:00,82.56,82.68,82.53,82.6,162000.0,47.7333,47.8026,47.7159,47.7564,162000.0
2011-07-14 13:45:00,82.59,82.6,82.48,82.57,192600.0,47.7506,47.7564,47.687,47.739,192600.0
2011-07-14 13:50:00,82.57,82.57,82.41,82.47,116500.0,47.739,47.739,47.6465,47.6812,116500.0
2011-07-14 13:55:00,82.47,82.63,82.44,82.63,156200.0,47.6812,47.7737,47.6639,47.7737,156200.0
2011-07-14 14:00:00,82.64,82.68,82.49,82.49,141500.0,47.7795,47.8026,47.6928,47.6928,141500.0
2011-07-14 14:05:00,82.5,82.52,82.43,82.49,100900.0,47.6986,47.7101,47.6581,47.6928,100900.0
2011-07-14 14:10:00,82.49,82.63,82.48,82.54,166900.0,47.6928,47.7737,47.687,47.7217,166900.0
2011-07-14 14:15:00,82.54,82.62,82.46,82.47,115600.0,47.7217,47.768,47.6755,47.6812,115600.0
2011-07-14 14:20:00,82.47,82.51,82.41,82.49,134700.0,47.6812,47.7044,47.6465,47.6928,134700.0
2011-07-14 14:25:00,82.48,82.48,82.33,82.42,122400.0,47.687,47.687,47.6003,47.6523,122400.0
2011-07-14 14:30:00,82.41,82.51,82.39,82.45,104400.0,47.6465,47.7044,47.635,47.6697,104400.0
2011-07-14 14:35:00,82.45,82.49,82.33,82.44,116200.0,47.6697,47.6928,47.6003,47.6639,116200.0
2011-07-14 14:40:00,82.45,82.52,82.44,82.5,128300.0,47.6697,47.7101,47.6639,47.6986,128300.0
2011-07-14 14:45:00,82.51,82.51,82.35,82.36,176600.0,47.7044,47.7044,47.6119,47.6176,176600.0
2011-07-14 14:50:00,82.36,82.45,82.32,82.45,126100.0,47.6176,47.6697,47.5945,47.6697,126100.0
2011-07-14 14:55:00,82.43,82.46,82.37,82.44,116900.0,47.6581,47.6755,47.6234,47.6639,116900.0
2011-07-14 15:00:00,82.45,82.5,82.39,82.4,114500.0,47.6697,47.6986,47.635,47.6408,114500.0
2011-07-14 15:05:00,82.39,82.4,82.11,82.15,343100.0,47.635,47.6408,47.4731,47.4962,343100.0
2011-07-14 15:10:00,82.14,82.26,82.11,82.25,254500.0,47.4904,47.5598,47.4731,47.554,254500.0
2011-07-14 15:15:00,82.25,82.29,82.11,82.21,130800.0,47.554,47.5772,47.4731,47.5309,130800.0
2011-07-14 15:20:00,82.2,82.37,82.17,82.2,251900.0,47.5251,47.6234,47.5078,47.5251,251900.0
2011-07-14 15:25:00,82.2,82.22,82.13,82.18,226200.0,47.5251,47.5367,47.4847,47.5136,226200.0
2011-07-14 15:30:00,82.19,82.31,82.16,82.28,199600.0,47.5193,47.5887,47.502,47.5714,199600.0
2011-07-14 15:35:00,82.29,82.41,82.27,82.36,200800.0,47.5772,47.6465,47.5656,47.6176,200800.0
2011-07-14 15:40:00,82.36,82.38,82.23,82.23,218200.0,47.6176,47.6292,47.5425,47.5425,218200.0
2011-07-14 15:45:00,82.23,82.3,82.15,82.3,363800.0,47.5425,47.5829,47.4962,47.5829,363800.0
2011-07-14 15:50:00,82.3,82.3,82.09,82.2,593800.0,47.5829,47.5829,47.4615,47.5251,593800.0
2011-07-14 15:55:00,82.2,82.34,82.2,82.22,565400.0,47.5251,47.6061,47.5251,47.5367,565400.0
2011-07-15 09:30:00,82.54,82.88,82.32,82.72,3113100.0,47.7217,47.9183,47.5945,47.8258,3113100.0
2011-07-15 09:35:00,82.71,82.92,82.69,82.86,460400.0,47.82,47.9414,47.8084,47.9067,460400.0
2011-07-15 09:40:00,82.84,82.9,82.65,82.67,278900.0,47.8952,47.9298,47.7853,47.7969,278900.0
2011-07-15 09:45:00,82.66,82.84,82.64,82.78,287600.0,47.7911,47.8952,47.7795,47.8605,287600.0
2011-07-15 09:50:00,82.78,82.79,82.59,82.61,322500.0,47.8605,47.8662,47.7506,47.7622,322500.0
2011-07-15 09:55:00,82.61,82.68,82.41,82.61,428300.0,47.7622,47.8026,47.6465,47.7622,428300.0
2011-07-15 10:00:00,82.6,82.86,82.59,82.7,375400.0,47.7564,47.9067,47.7506,47.8142,375400.0
2011-07-15 10:05:00,82.7,82.83,82.65,82.67,319300.0,47.8142,47.8894,47.7853,47.7969,319300.0
2011-07-15 10:10:00,82.66,82.69,82.52,82.67,271500.0,47.7911,47.8084,47.7101,47.7969,271500.0
2011-07-15 10:15:00,82.66,82.68,82.43,82.45,307000.0,47.7911,47.8026,47.6581,47.6697,307000.0
2011-07-15 10:20:00,82.44,82.44,82.26,82.42,269800.0,47.6639,47.6639,47.5598,47.6523,269800.0
2011-07-15 10:25:00,82.41,82.45,82.3,82.38,235300.0,47.6465,47.6697,47.5829,47.6292,235300.0
2011-07-15 10:30:00,82.39,82.48,82.35,82.38,219900.0,47.635,47.687,47.6119,47.6292,219900.0
2011-07-15 10:35:00,82.38,82.47,82.35,82.43,278500.0,47.6292,47.6812,47.6119,47.6581,278500.0
2011-07-15 10:40:00,82.45,82.68,82.38,82.68,277400.0,47.6697,47.8026,47.6292,47.8026,277400.0
2011-07-15 10:45:00,82.68,82.75,82.62,82.72,217200.0,47.8026,47.8431,47.768,47.8258,217200.0
2011-07-15 10:50:00,82.73,82.79,82.62,82.66,226300.0,47.8316,47.8662,47.768,47.7911,226300.0
2011-07-15 10:55:00,82.67,82.67,82.46,82.59,186100.0,47.7969,47.7969,47.6755,47.7506,186100.0
2011-07-15 11:00:00,82.6,82.65,82.47,82.56,139400.0,47.7564,47.7853,47.6812,47.7333,139400.0
2011-07-15 11:05:00,82.57,82.71,82.57,82.69,189300.0,47.739,47.82,47.739,47.8084,189300.0
2011-07-15 11:10:00,82.69,82.88,82.67,82.83,308100.0,47.8084,47.9183,47.7969,47.8894,308100.0
2011-07-15 11:15:00,82.83,82.9,82.78,82.81,189300.0,47.8894,47.9298,47.8605,47.8778,189300.0
2011-07-15 11:20:00,82.82,82.88,82.79,82.84,177700.0,47.8836,47.9183,47.8662,47.8952,177700.0
2011-07-15 11:25:00,82.84,82.84,82.71,82.75,172700.0,47.8952,47.8952,47.82,47.8431,172700.0
2011-07-15 11:30:00,82.74,82.8,82.69,82.79,96800.0,47.8373,47.872,47.8084,47.8662,96800.0
2011-07-15 11:35:00,82.79,82.81,82.71,82.73,86500.0,47.8662,47.8778,47.82,47.8316,86500.0
2011-07-15 11:40:00,82.74,82.78,82.7,82.72,121700.0,47.8373,47.8605,47.8142,47.8258,121700.0
2011-07-15 11:45:00,82.72,82.78,82.68,82.77,101800.0,47.8258,47.8605,47.8026,47.8547,101800.0
2011-07-15 11:50:00,82.78,82.87,82.76,82.81,156900.0,47.8605,47.9125,47.8489,47.8778,156900.0
2011-07-15 11:55:00,82.81,82.86,82.72,82.73,147000.0,47.8778,47.9067,47.8258,47.8316,147000.0
2011-07-15 12:00:00,82.74,82.9,82.69,82.9,356000.0,47.8373,47.9298,47.8084,47.9298,356000.0
2011-07-15 12:05:00,82.9,82.91,82.7,82.75,233500.0,47.9298,47.9356,47.8142,47.8431,233500.0
2011-07-15 12:10:00,82.74,82.79,82.68,82.71,211500.0,47.8373,47.8662,47.8026,47.82,211500.0
2011-07-15 12:15:00,82.72,82.73,82.57,82.62,136700.0,47.8258,47.8316,47.739,47.768,136700.0
2011-07-15 12:20:00,82.63,82.72,82.59,82.65,121600.0,47.7737,47.8258,47.7506,47.7853,121600.0
2011-07-15 12:25:00,82.65,82.78,82.65,82.75,120200.0,47.7853,47.8605,47.7853,47.8431,120200.0
2011-07-15 12:30:00,82.76,82.81,82.64,82.68,113900.0,47.8489,47.8778,47.7795,47.8026,113900.0
2011-07-15 12:35:00,82.67,82.73,82.58,82.58,65000.0,47.7969,47.8316,47.7448,47.7448,65000.0
2011-07-15 12:40:00,82.58,82.64,82.5,82.51,115300.0,47.7448,47.7795,47.6986,47.7044,115300.0
2011-07-15 12:45:00,82.51,82.65,82.51,82.6,97100.0,47.7044,47.7853,47.7044,47.7564,97100.0
2011-07-15 12:50:00,82.59,82.63,82.58,82.61,89400.0,47.7506,47.7737,47.7448,47.7622,89400.0
2011-07-15 12:55:00,82.61,82.71,82.6,82.67,161100.0,47.7622,47.82,47.7564,47.7969,161100.0
2011-07-15 13:00:00,82.67,82.69,82.6,82.68,115100.0,47.7969,47.8084,47.7564,47.8026,115100.0
2011-07-15 13:05:00,82.69,82.75,82.67,82.74,93400.0,47.8084,47.8431,47.7969,47.8373,93400.0
2011-07-15 13:10:00,82.74,82.77,82.73,82.76,159900.0,47.8373,47.8547,47.8316,47.8489,159900.0
2011-07-15 13:15:00,82.75,82.84,82.75,82.76,137900.0,47.8431,47.8952,47.8431,47.8489,137900.0
2011-07-15 13:20:00,82.75,82.8,82.74,82.77,100100.0,47.8431,47.872,47.8373,47.8547,100100.0
2011-07-15 13:25:00,82.76,82.85,82.76,82.82,176900.0,47.8489,47.9009,47.8489,47.8836,176900.0
2011-07-15 13:30:00,82.83,82.85,82.75,82.84,190400.0,47.8894,47.9009,47.8431,47.8952,190400.0
2011-07-15 13:35:00,82.82,82.85,82.78,82.79,134900.0,47.8836,47.9009,47.8605,47.8662,134900.0
2011-07-15 13:40:00,82.79,82.82,82.72,82.76,100200.0,47.8662,47.8836,47.8258,47.8489,100200.0
2011-07-15 13:45:00,82.77,82.8,82.74,82.75,114500.0,47.8547,47.872,47.8373,47.8431,114500.0
2011-07-15 13:50:00,82.74,82.8,82.71,82.73,185100.0,47.8373,47.872,47.82,47.8316,185100.0
2011-07-15 13:55:00,82.73,82.75,82.6,82.61,188600.0,47.8316,47.8431,47.7564,47.7622,188600.0
2011-07-15 14:00:00,82.62,82.67,82.6,82.6,133200.0,47.768,47.7969,47.7564,47.7564,133200.0
2011-07-15 14:05:00,82.61,82.67,82.58,82.61,112600.0,47.7622,47.7969,47.7448,47.7622,112600.0
2011-07-15 14:10:00,82.62,82.7,82.59,82.64,211000.0,47.768,47.8142,47.7506,47.7795,211000.0
2011-07-15 14:15:00,82.63,82.71,82.6,82.69,178200.0,47.7737,47.82,47.7564,47.8084,178200.0
2011-07-15 14:20:00,82.68,82.69,82.59,82.68,203000.0,47.8026,47.8084,47.7506,47.8026,203000.0
2011-07-15 14:25:00,82.68,82.69,82.58,82.63,156000.0,47.8026,47.8084,47.7448,47.7737,156000.0
2011-07-15 14:30:00,82.62,82.64,82.55,82.55,118200.0,47.768,47.7795,47.7275,47.7275,118200.0
2011-07-15 14:35:00,82.55,82.63,82.52,82.63,121600.0,47.7275,47.7737,47.7101,47.7737,121600.0
2011-07-15 14:40:00,82.64,82.68,82.58,82.68,102300.0,47.7795,47.8026,47.7448,47.8026,102300.0
2011-07-15 14:45:00,82.68,82.79,82.68,82.7,160000.0,47.8026,47.8662,47.8026,47.8142,160000.0
2011-07-15 14:50:00,82.71,82.75,82.68,82.7,110000.0,47.82,47.8431,47.8026,47.8142,110000.0
2011-07-15 14:55:00,82.7,82.75,82.65,82.67,200800.0,47.8142,47.8431,47.7853,47.7969,200800.0
2011-07-15 15:00:00,82.67,82.73,82.66,82.68,104500.0,47.7969,47.8316,47.7911,47.8026,104500.0
2011-07-15 15:05:00,82.69,82.8,82.64,82.77,163100.0,47.8084,47.872,47.7795,47.8547,163100.0
2011-07-15 15:10:00,82.77,82.82,82.74,82.8,105100.0,47.8547,47.8836,47.8373,47.872,105100.0
2011-07-15 15:15:00,82.79,82.83,82.76,82.8,139500.0,47.8662,47.8894,47.8489,47.872,139500.0
2011-07-15 15:20:00,82.79,82.89,82.79,82.87,202700.0,47.8662,47.9241,47.8662,47.9125,202700.0
2011-07-15 15:25:00,82.87,82.94,82.85,82.91,289700.0,47.9125,47.953,47.9009,47.9356,289700.0
2011-07-15 15:30:00,82.91,83.0,82.87,82.9,330000.0,47.9356,47.9877,47.9125,47.9298,330000.0
2011-07-15 15:35:00,82.9,82.99,82.88,82.97,278600.0,47.9298,47.9819,47.9183,47.9703,278600.0
2011-07-15 15:40:00,82.97,83.04,82.93,83.01,371700.0,47.9703,48.0108,47.9472,47.9934,371700.0
2011-07-15 15:45:00,82.99,83.09,82.96,82.96,881400.0,47.9819,48.0397,47.9645,47.9645,881400.0
2011-07-15 15:50:00,82.97,82.98,82.9,82.94,596500.0,47.9703,47.9761,47.9298,47.953,596500.0
2011-07-15 15:55:00,82.94,83.05,82.88,83.02,1243700.0,47.953,48.0166,47.9183,47.9992,1243700.0
2011-07-18 09:30:00,82.29,82.59,82.28,82.39,374800.0,47.5772,47.7506,47.5714,47.635,374800.0
2011-07-18 09:35:00,82.39,82.56,82.3,82.45,211800.0,47.635,47.7333,47.5829,47.6697,211800.0
2011-07-18 09:40:00,82.45,82.63,82.44,82.52,206000.0,47.6697,47.7737,47.6639,47.7101,206000.0
2011-07-18 09:45:00,82.51,82.57,82.43,82.51,366000.0,47.7044,47.739,47.6581,47.7044,366000.0
2011-07-18 09:50:00,82.5,82.55,82.41,82.47,307500.0,47.6986,47.7275,47.6465,47.6812,307500.0
2011-07-18 09:55:00,82.47,82.5,82.34,82.5,256200.0,47.6812,47.6986,47.6061,47.6986,256200.0
2011-07-18 10:00:00,82.5,82.57,82.42,82.46,285900.0,47.6986,47.739,47.6523,47.6755,285900.0
2011-07-18 10:05:00,82.46,82.51,82.2,82.27,546900.0,47.6755,47.7044,47.5251,47.5656,546900.0
2011-07-18 10:10:00,82.27,82.35,82.11,82.31,334900.0,47.5656,47.6119,47.4731,47.5887,334900.0
2011-07-18 10:15:00,82.31,82.51,82.27,82.45,297700.0,47.5887,47.7044,47.5656,47.6697,297700.0
2011-07-18 10:20:00,82.45,82.68,82.45,82.65,289600.0,47.6697,47.8026,47.6697,47.7853,289600.0
2011-07-18 10:25:00,82.65,82.85,82.56,82.77,300500.0,47.7853,47.9009,47.7333,47.8547,300500.0
2011-07-18 10:30:00,82.76,82.78,82.6,82.62,243500.0,47.8489,47.8605,47.7564,47.768,243500.0
2011-07-18 10:35:00,82.62,82.76,82.6,82.68,337300.0,47.768,47.8489,47.7564,47.8026,337300.0
2011-07-18 10:40:00,82.68,82.76,82.66,82.75,233800.0,47.8026,47.8489,47.7911,47.8431,233800.0
2011-07-18 10:45:00,82.76,82.76,82.61,82.65,230600.0,47.8489,47.8489,47.7622,47.7853,230600.0
2011-07-18 10:50:00,82.66,82.68,82.4,82.44,251600.0,47.7911,47.8026,47.6408,47.6639,251600.0
2011-07-18 10:55:00,82.43,82.6,82.4,82.54,324500.0,47.6581,47.7564,47.6408,47.7217,324500.0
2011-07-18 11:00:00,82.53,82.6,82.43,82.45,169100.0,47.7159,47.7564,47.6581,47.6697,169100.0
2011-07-18 11:05:00,82.45,82.59,82.45,82.53,112200.0,47.6697,47.7506,47.6697,47.7159,112200.0
2011-07-18 11:10:00,82.53,82.57,82.49,82.55,157800.0,47.7159,47.739,47.6928,47.7275,157800.0
2011-07-18 11:15:00,82.55,82.64,82.53,82.58,141500.0,47.7275,47.7795,47.7159,47.7448,141500.0
2011-07-18 11:20:00,82.58,82.64,82.52,82.58,169400.0,47.7448,47.7795,47.7101,47.7448,169400.0
2011-07-18 11:25:00,82.58,82.67,82.56,82.57,151700.0,47.7448,47.7969,47.7333,47.739,151700.0
2011-07-18 11:30:00,82.57,82.67,82.55,82.61,191900.0,47.739,47.7969,47.7275,47.7622,191900.0
2011-07-18 11:35:00,82.6,82.61,82.4,82.42,198000.0,47.7564,47.7622,47.6408,47.6523,198000.0
2011-07-18 11:40:00,82.43,82.44,82.31,82.39,134600.0,47.6581,47.6639,47.5887,47.635,134600.0
2011-07-18 11:45:00,82.38,82.47,82.31,82.36,155200.0,47.6292,47.6812,47.5887,47.6176,155200.0
2011-07-18 11:50:00,82.35,82.39,82.31,82.32,218500.0,47.6119,47.635,47.5887,47.5945,218500.0
2011-07-18 11:55:00,82.33,82.39,82.24,82.34,243100.0,47.6003,47.635,47.5483,47.6061,243100.0
2011-07-18 12:00:00,82.34,82.38,82.29,82.3,223600.0,47.6061,47.6292,47.5772,47.5829,223600.0
2011-07-18 12:05:00,82.3,82.3,82.22,82.24,189700.0,47.5829,47.5829,47.5367,47.5483,189700.0
2011-07-18 12:10:00,82.23,82.37,82.22,82.34,154700.0,47.5425,47.6234,47.5367,47.6061,154700.0
2011-07-18 12:15:00,82.34,82.37,82.26,82.33,172300.0,47.6061,47.6234,47.5598,47.6003,172300.0
2011-07-18 12:20:00,82.32,82.33,82.23,82.31,118300.0,47.5945,47.6003,47.5425,47.5887,118300.0
2011-07-18 12:25:00,82.3,82.37,82.29,82.34,104100.0,47.5829,47.6234,47.5772,47.6061,104100.0
2011-07-18 12:30:00,82.34,82.35,82.23,82.32,91900.0,47.6061,47.6119,47.5425,47.5945,91900.0
2011-07-18 12:35:00,82.32,82.38,82.32,82.33,104600.0,47.5945,47.6292,47.5945,47.6003,104600.0
2011-07-18 12:40:00,82.33,82.33,82.23,82.26,105100.0,47.6003,47.6003,47.5425,47.5598,105100.0
2011-07-18 12:45:00,82.26,82.27,82.2,82.25,154600.0,47.5598,47.5656,47.5251,47.554,154600.0
2011-07-18 12:50:00,82.24,82.28,82.21,82.21,97500.0,47.5483,47.5714,47.5309,47.5309,97500.0
2011-07-18 12:55:00,82.2,82.32,82.2,82.32,84900.0,47.5251,47.5945,47.5251,47.5945,84900.0
2011-07-18 13:00:00,82.31,82.31,82.2,82.21,122000.0,47.5887,47.5887,47.5251,47.5309,122000.0
2011-07-18 13:05:00,82.21,82.21,82.13,82.14,95000.0,47.5309,47.5309,47.4847,47.4904,95000.0
2011-07-18 13:10:00,82.14,82.22,82.09,82.19,105500.0,47.4904,47.5367,47.4615,47.5193,105500.0
2011-07-18 13:15:00,82.18,82.18,82.08,82.15,116300.0,47.5136,47.5136,47.4557,47.4962,116300.0
2011-07-18 13:20:00,82.16,82.19,82.13,82.16,68500.0,47.502,47.5193,47.4847,47.502,68500.0
2011-07-18 13:25:00,82.16,82.25,82.14,82.25,150800.0,47.502,47.554,47.4904,47.554,150800.0
2011-07-18 13:30:00,82.25,82.34,82.25,82.33,99300.0,47.554,47.6061,47.554,47.6003,99300.0
2011-07-18 13:35:00,82.33,82.39,82.28,82.35,117900.0,47.6003,47.635,47.5714,47.6119,117900.0
2011-07-18 13:40:00,82.35,82.36,82.29,82.33,66900.0,47.6119,47.6176,47.5772,47.6003,66900.0
2011-07-18 13:45:00,82.34,82.4,82.33,82.36,101700.0,47.6061,47.6408,47.6003,47.6176,101700.0
2011-07-18 13:50:00,82.37,82.41,82.28,82.4,126800.0,47.6234,47.6465,47.5714,47.6408,126800.0
2011-07-18 13:55:00,82.4,82.46,82.36,82.42,83000.0,47.6408,47.6755,47.6176,47.6523,83000.0
2011-07-18 14:00:00,82.43,82.44,82.36,82.4,138700.0,47.6581,47.6639,47.6176,47.6408,138700.0
2011-07-18 14:05:00,82.41,82.45,82.39,82.44,71700.0,47.6465,47.6697,47.635,47.6639,71700.0
2011-07-18 14:10:00,82.45,82.47,82.38,82.43,79400.0,47.6697,47.6812,47.6292,47.6581,79400.0
2011-07-18 14:15:00,82.44,82.45,82.38,82.41,101700.0,47.6639,47.6697,47.6292,47.6465,101700.0
2011-07-18 14:20:00,82.42,82.46,82.32,82.37,185100.0,47.6523,47.6755,47.5945,47.6234,185100.0
2011-07-18 14:25:00,82.37,82.46,82.36,82.41,95500.0,47.6234,47.6755,47.6176,47.6465,95500.0
2011-07-18 14:30:00,82.42,82.44,82.27,82.27,163000.0,47.6523,47.6639,47.5656,47.5656,163000.0
2011-07-18 14:35:00,82.28,82.34,82.28,82.29,89200.0,47.5714,47.6061,47.5714,47.5772,89200.0
2011-07-18 14:40:00,82.29,82.39,82.27,82.37,97200.0,47.5772,47.635,47.5656,47.6234,97200.0
2011-07-18 14:45:00,82.38,82.38,82.32,82.38,82800.0,47.6292,47.6292,47.5945,47.6292,82800.0
2011-07-18 14:50:00,82.38,82.42,82.34,82.39,95500.0,47.6292,47.6523,47.6061,47.635,95500.0
2011-07-18 14:55:00,82.39,82.53,82.36,82.53,119800.0,47.635,47.7159,47.6176,47.7159,119800.0
2011-07-18 15:00:00,82.52,82.63,82.5,82.52,201800.0,47.7101,47.7737,47.6986,47.7101,201800.0
2011-07-18 15:05:00,82.53,82.54,82.44,82.46,172100.0,47.7159,47.7217,47.6639,47.6755,172100.0
2011-07-18 15:10:00,82.45,82.5,82.39,82.43,190000.0,47.6697,47.6986,47.635,47.6581,190000.0
2011-07-18 15:15:00,82.42,82.5,82.4,82.45,122400.0,47.6523,47.6986,47.6408,47.6697,122400.0
2011-07-18 15:20:00,82.44,82.48,82.34,82.44,147100.0,47.6639,47.687,47.6061,47.6639,147100.0
2011-07-18 15:25:00,82.44,82.46,82.36,82.42,144200.0,47.6639,47.6755,47.6176,47.6523,144200.0
2011-07-18 15:30:00,82.44,82.54,82.43,82.48,191300.0,47.6639,47.7217,47.6581,47.687,191300.0
2011-07-18 15:35:00,82.48,82.62,82.41,82.61,270200.0,47.687,47.768,47.6465,47.7622,270200.0
2011-07-18 15:40:00,82.61,82.62,82.38,82.39,467500.0,47.7622,47.768,47.6292,47.635,467500.0
2011-07-18 15:45:00,82.39,82.5,82.38,82.45,425000.0,47.635,47.6986,47.6292,47.6697,425000.0
2011-07-18 15:50:00,82.46,82.62,82.46,82.61,361200.0,47.6755,47.768,47.6755,47.7622,361200.0
2011-07-18 15:55:00,82.62,82.67,82.59,82.64,533900.0,47.768,47.7969,47.7506,47.7795,533900.0
2011-07-19 09:30:00,82.83,83.15,82.8,83.12,535500.0,47.8894,48.0744,47.872,48.057,535500.0
2011-07-19 09:35:00,83.14,83.38,83.1,83.3,398700.0,48.0686,48.2074,48.0455,48.1611,398700.0
2011-07-19 09:40:00,83.32,83.35,83.26,83.27,179800.0,48.1727,48.19,48.138,48.1438,179800.0
2011-07-19 09:45:00,83.28,83.41,83.26,83.28,216500.0,48.1495,48.2247,48.138,48.1495,216500.0
2011-07-19 09:50:00,83.29,83.37,83.26,83.35,173600.0,48.1553,48.2016,48.138,48.19,173600.0
2011-07-19 09:55:00,83.36,83.38,83.13,83.22,164500.0,48.1958,48.2074,48.0628,48.1149,164500.0
2011-07-19 10:00:00,83.23,83.34,83.18,83.33,178500.0,48.1206,48.1842,48.0917,48.1785,178500.0
2011-07-19 10:05:00,83.33,83.38,83.22,83.34,161100.0,48.1785,48.2074,48.1149,48.1842,161100.0
2011-07-19 10:10:00,83.35,83.36,83.15,83.17,156500.0,48.19,48.1958,48.0744,48.0859,156500.0
2011-07-19 10:15:00,83.18,83.35,83.17,83.3,201300.0,48.0917,48.19,48.0859,48.1611,201300.0
2011-07-19 10:20:00,83.31,83.35,83.21,83.22,91800.0,48.1669,48.19,48.1091,48.1149,91800.0
2011-07-19 10:25:00,83.23,83.28,83.18,83.22,96000.0,48.1206,48.1495,48.0917,48.1149,96000.0
2011-07-19 10:30:00,83.23,83.25,83.19,83.21,103900.0,48.1206,48.1322,48.0975,48.1091,103900.0
2011-07-19 10:35:00,83.21,83.21,83.14,83.14,145900.0,48.1091,48.1091,48.0686,48.0686,145900.0
2011-07-19 10:40:00,83.14,83.22,83.13,83.2,170800.0,48.0686,48.1149,48.0628,48.1033,170800.0
2011-07-19 10:45:00,83.2,83.25,83.17,83.22,96700.0,48.1033,48.1322,48.0859,48.1149,96700.0
2011-07-19 10:50:00,83.23,83.28,83.22,83.27,133800.0,48.1206,48.1495,48.1149,48.1438,133800.0
2011-07-19 10:55:00,83.28,83.31,83.18,83.2,117700.0,48.1495,48.1669,48.0917,48.1033,117700.0
2011-07-19 11:00:00,83.2,83.27,83.19,83.27,90000.0,48.1033,48.1438,48.0975,48.1438,90000.0
2011-07-19 11:05:00,83.27,83.3,83.17,83.2,152500.0,48.1438,48.1611,48.0859,48.1033,152500.0
2011-07-19 11:10:00,83.19,83.19,83.14,83.17,91000.0,48.0975,48.0975,48.0686,48.0859,91000.0
2011-07-19 11:15:00,83.17,83.24,83.13,83.14,108800.0,48.0859,48.1264,48.0628,48.0686,108800.0
2011-07-19 11:20:00,83.14,83.17,83.07,83.13,114800.0,48.0686,48.0859,48.0281,48.0628,114800.0
2011-07-19 11:25:00,83.13,83.17,83.11,83.16,54900.0,48.0628,48.0859,48.0513,48.0802,54900.0
2011-07-19 11:30:00,83.16,83.19,83.11,83.13,117100.0,48.0802,48.0975,48.0513,48.0628,117100.0
2011-07-19 11:35:00,83.13,83.15,83.05,83.07,169400.0,48.0628,48.0744,48.0166,48.0281,169400.0
2011-07-19 11:40:00,83.07,83.11,82.99,83.03,142000.0,48.0281,48.0513,47.9819,48.005,142000.0
2011-07-19 11:45:00,83.03,83.13,83.02,83.13,74700.0,48.005,48.0628,47.9992,48.0628,74700.0
2011-07-19 11:50:00,83.14,83.18,83.14,83.16,68200.0,48.0686,48.0917,48.0686,48.0802,68200.0
2011-07-19 11:55:00,83.17,83.17,83.03,83.09,110300.0,48.0859,48.0859,48.005,48.0397,110300.0
2011-07-19 12:00:00,83.1,83.15,83.04,83.04,64400.0,48.0455,48.0744,48.0108,48.0108,64400.0
2011-07-19 12:05:00,83.05,83.09,82.99,83.05,94100.0,48.0166,48.0397,47.9819,48.0166,94100.0
2011-07-19 12:10:00,83.05,83.06,83.03,83.04,75600.0,48.0166,48.0223,48.005,48.0108,75600.0
2011-07-19 12:15:00,83.05,83.1,83.01,83.05,94100.0,48.0166,48.0455,47.9934,48.0166,94100.0
2011-07-19 12:20:00,83.06,83.09,83.04,83.09,46500.0,48.0223,48.0397,48.0108,48.0397,46500.0
2011-07-19 12:25:00,83.09,83.13,83.03,83.12,87700.0,48.0397,48.0628,48.005,48.057,87700.0
2011-07-19 12:30:00,83.12,83.16,83.08,83.15,196200.0,48.057,48.0802,48.0339,48.0744,196200.0
2011-07-19 12:35:00,83.15,83.15,83.06,83.06,101000.0,48.0744,48.0744,48.0223,48.0223,101000.0
2011-07-19 12:40:00,83.06,83.12,83.03,83.08,286400.0,48.0223,48.057,48.005,48.0339,286400.0
2011-07-19 12:45:00,83.08,83.08,82.92,82.92,116100.0,48.0339,48.0339,47.9414,47.9414,116100.0
2011-07-19 12:50:00,82.92,83.02,82.91,82.92,118500.0,47.9414,47.9992,47.9356,47.9414,118500.0
2011-07-19 12:55:00,82.91,82.93,82.88,82.91,81300.0,47.9356,47.9472,47.9183,47.9356,81300.0
2011-07-19 13:00:00,82.93,82.98,82.9,82.95,64500.0,47.9472,47.9761,47.9298,47.9588,64500.0
2011-07-19 13:05:00,82.95,82.96,82.89,82.94,101700.0,47.9588,47.9645,47.9241,47.953,101700.0
2011-07-19 13:10:00,82.94,83.02,82.9,83.01,90700.0,47.953,47.9992,47.9298,47.9934,90700.0
2011-07-19 13:15:00,83.01,83.08,83.0,83.08,116300.0,47.9934,48.0339,47.9877,48.0339,116300.0
2011-07-19 13:20:00,83.08,83.14,83.04,83.1,86200.0,48.0339,48.0686,48.0108,48.0455,86200.0
2011-07-19 13:25:00,83.11,83.23,83.11,83.21,122100.0,48.0513,48.1206,48.0513,48.1091,122100.0
2011-07-19 13:30:00,83.22,83.3,83.15,83.16,219900.0,48.1149,48.1611,48.0744,48.0802,219900.0
2011-07-19 13:35:00,83.16,83.32,83.11,83.26,314600.0,48.0802,48.1727,48.0513,48.138,314600.0
2011-07-19 13:40:00,83.25,83.4,83.21,83.38,255800.0,48.1322,48.2189,48.1091,48.2074,255800.0
2011-07-19 13:45:00,83.39,83.39,83.27,83.38,176800.0,48.2131,48.2131,48.1438,48.2074,176800.0
2011-07-19 13:50:00,83.39,83.41,83.36,83.41,126400.0,48.2131,48.2247,48.1958,48.2247,126400.0
2011-07-19 13:55:00,83.41,83.51,83.41,83.51,283800.0,48.2247,48.2825,48.2247,48.2825,283800.0
2011-07-19 14:00:00,83.5,83.5,83.37,83.41,167600.0,48.2767,48.2767,48.2016,48.2247,167600.0
2011-07-19 14:05:00,83.4,83.43,83.36,83.38,166200.0,48.2189,48.2363,48.1958,48.2074,166200.0
2011-07-19 14:10:00,83.37,83.49,83.37,83.46,277400.0,48.2016,48.271,48.2016,48.2536,277400.0
2011-07-19 14:15:00,83.46,83.48,83.41,83.44,149100.0,48.2536,48.2652,48.2247,48.2421,149100.0
2011-07-19 14:20:00,83.43,83.47,83.37,83.41,97500.0,48.2363,48.2594,48.2016,48.2247,97500.0
2011-07-19 14:25:00,83.42,83.54,83.42,83.54,152400.0,48.2305,48.2999,48.2305,48.2999,152400.0
2011-07-19 14:30:00,83.54,83.58,83.48,83.51,165400.0,48.2999,48.323,48.2652,48.2825,165400.0
2011-07-19 14:35:00,83.51,83.54,83.48,83.54,120000.0,48.2825,48.2999,48.2652,48.2999,120000.0
2011-07-19 14:40:00,83.54,83.62,83.54,83.62,156900.0,48.2999,48.3461,48.2999,48.3461,156900.0
2011-07-19 14:45:00,83.61,83.73,83.57,83.65,236200.0,48.3403,48.4097,48.3172,48.3635,236200.0
2011-07-19 14:50:00,83.66,83.73,83.64,83.7,194900.0,48.3692,48.4097,48.3577,48.3924,194900.0
2011-07-19 14:55:00,83.69,83.71,83.66,83.7,180100.0,48.3866,48.3982,48.3692,48.3924,180100.0
2011-07-19 15:00:00,83.71,83.76,83.68,83.72,192300.0,48.3982,48.4271,48.3808,48.4039,192300.0
2011-07-19 15:05:00,83.72,83.76,83.6,83.62,314000.0,48.4039,48.4271,48.3346,48.3461,314000.0
2011-07-19 15:10:00,83.62,83.69,83.61,83.64,257300.0,48.3461,48.3866,48.3403,48.3577,257300.0
2011-07-19 15:15:00,83.63,83.69,83.54,83.58,314700.0,48.3519,48.3866,48.2999,48.323,314700.0
2011-07-19 15:20:00,83.57,83.61,83.54,83.61,156900.0,48.3172,48.3403,48.2999,48.3403,156900.0
2011-07-19 15:25:00,83.6,83.61,83.5,83.54,231400.0,48.3346,48.3403,48.2767,48.2999,231400.0
2011-07-19 15:30:00,83.54,83.55,83.48,83.54,232400.0,48.2999,48.3057,48.2652,48.2999,232400.0
2011-07-19 15:35:00,83.54,83.6,83.49,83.57,208500.0,48.2999,48.3346,48.271,48.3172,208500.0
2011-07-19 15:40:00,83.57,83.63,83.54,83.55,214900.0,48.3172,48.3519,48.2999,48.3057,214900.0
2011-07-19 15:45:00,83.56,83.58,83.5,83.53,288600.0,48.3114,48.323,48.2767,48.2941,288600.0
2011-07-19 15:50:00,83.53,83.61,83.5,83.52,278600.0,48.2941,48.3403,48.2767,48.2883,278600.0
2011-07-19 15:55:00,83.52,83.61,83.46,83.59,861400.0,48.2883,48.3403,48.2536,48.3288,861400.0
2011-07-20 09:30:00,83.84,83.89,83.63,83.79,395000.0,48.4733,48.5022,48.3519,48.4444,395000.0
2011-07-20 09:35:00,83.8,83.83,83.73,83.77,143200.0,48.4502,48.4675,48.4097,48.4328,143200.0
2011-07-20 09:40:00,83.77,83.77,83.66,83.68,200500.0,48.4328,48.4328,48.3692,48.3808,200500.0
2011-07-20 09:45:00,83.68,83.73,83.58,83.62,173000.0,48.3808,48.4097,48.323,48.3461,173000.0
2011-07-20 09:50:00,83.61,83.65,83.5,83.53,152000.0,48.3403,48.3635,48.2767,48.2941,152000.0
2011-07-20 09:55:00,83.54,83.65,83.54,83.62,128100.0,48.2999,48.3635,48.2999,48.3461,128100.0
2011-07-20 10:00:00,83.61,83.83,83.5,83.78,249400.0,48.3403,48.4675,48.2767,48.4386,249400.0
2011-07-20 10:05:00,83.79,83.8,83.7,83.71,167600.0,48.4444,48.4502,48.3924,48.3982,167600.0
2011-07-20 10:10:00,83.7,83.74,83.6,83.61,279500.0,48.3924,48.4155,48.3346,48.3403,279500.0
2011-07-20 10:15:00,83.62,83.63,83.39,83.54,228700.0,48.3461,48.3519,48.2131,48.2999,228700.0
2011-07-20 10:20:00,83.55,83.61,83.52,83.53,206200.0,48.3057,48.3403,48.2883,48.2941,206200.0
2011-07-20 10:25:00,83.53,83.6,83.51,83.55,218000.0,48.2941,48.3346,48.2825,48.3057,218000.0
2011-07-20 10:30:00,83.54,83.67,83.49,83.63,216800.0,48.2999,48.375,48.271,48.3519,216800.0
2011-07-20 10:35:00,83.63,83.69,83.55,83.66,126700.0,48.3519,48.3866,48.3057,48.3692,126700.0
2011-07-20 10:40:00,83.67,83.73,83.63,83.69,111100.0,48.375,48.4097,48.3519,48.3866,111100.0
2011-07-20 10:45:00,83.7,83.72,83.58,83.67,97200.0,48.3924,48.4039,48.323,48.375,97200.0
2011-07-20 10:50:00,83.67,83.72,83.64,83.69,159800.0,48.375,48.4039,48.3577,48.3866,159800.0
2011-07-20 10:55:00,83.67,83.76,83.65,83.74,106300.0,48.375,48.4271,48.3635,48.4155,106300.0
2011-07-20 11:00:00,83.74,83.77,83.64,83.64,105300.0,48.4155,48.4328,48.3577,48.3577,105300.0
2011-07-20 11:05:00,83.65,83.7,83.6,83.67,91000.0,48.3635,48.3924,48.3346,48.375,91000.0
2011-07-20 11:10:00,83.67,83.68,83.57,83.6,88700.0,48.375,48.3808,48.3172,48.3346,88700.0
2011-07-20 11:15:00,83.6,83.66,83.59,83.65,79600.0,48.3346,48.3692,48.3288,48.3635,79600.0
2011-07-20 11:20:00,83.65,83.67,83.53,83.61,137700.0,48.3635,48.375,48.2941,48.3403,137700.0
2011-07-20 11:25:00,83.62,83.62,83.54,83.58,124400.0,48.3461,48.3461,48.2999,48.323,124400.0
2011-07-20 11:30:00,83.58,83.63,83.52,83.63,98200.0,48.323,48.3519,48.2883,48.3519,98200.0
2011-07-20 11:35:00,83.62,83.66,83.56,83.57,82000.0,48.3461,48.3692,48.3114,48.3172,82000.0
2011-07-20 11:40:00,83.57,83.66,83.55,83.58,130800.0,48.3172,48.3692,48.3057,48.323,130800.0
2011-07-20 11:45:00,83.58,83.58,83.47,83.5,167700.0,48.323,48.323,48.2594,48.2767,167700.0
2011-07-20 11:50:00,83.5,83.64,83.49,83.59,181600.0,48.2767,48.3577,48.271,48.3288,181600.0
2011-07-20 11:55:00,83.6,83.62,83.55,83.6,161900.0,48.3346,48.3461,48.3057,48.3346,161900.0
2011-07-20 12:00:00,83.6,83.72,83.6,83.67,92400.0,48.3346,48.4039,48.3346,48.375,92400.0
2011-07-20 12:05:00,83.67,83.69,83.57,83.61,74500.0,48.375,48.3866,48.3172,48.3403,74500.0
2011-07-20 12:10:00,83.61,83.65,83.57,83.61,87600.0,48.3403,48.3635,48.3172,48.3403,87600.0
2011-07-20 12:15:00,83.62,83.64,83.55,83.56,110600.0,48.3461,48.3577,48.3057,48.3114,110600.0
2011-07-20 12:20:00,83.55,83.59,83.51,83.59,173100.0,48.3057,48.3288,48.2825,48.3288,173100.0
2011-07-20 12:25:00,83.59,83.63,83.57,83.6,54700.0,48.3288,48.3519,48.3172,48.3346,54700.0
2011-07-20 12:30:00,83.61,83.62,83.5,83.51,96700.0,48.3403,48.3461,48.2767,48.2825,96700.0
2011-07-20 12:35:00,83.52,83.56,83.51,83.51,72200.0,48.2883,48.3114,48.2825,48.2825,72200.0
2011-07-20 12:40:00,83.5,83.52,83.43,83.44,63600.0,48.2767,48.2883,48.2363,48.2421,63600.0
2011-07-20 12:45:00,83.45,83.56,83.44,83.56,91700.0,48.2478,48.3114,48.2421,48.3114,91700.0
2011-07-20 12:50:00,83.57,83.64,83.54,83.61,160600.0,48.3172,48.3577,48.2999,48.3403,160600.0
2011-07-20 12:55:00,83.61,83.62,83.54,83.59,104700.0,48.3403,48.3461,48.2999,48.3288,104700.0
2011-07-20 13:00:00,83.59,83.64,83.53,83.64,86500.0,48.3288,48.3577,48.2941,48.3577,86500.0
2011-07-20 13:05:00,83.64,83.65,83.55,83.58,91500.0,48.3577,48.3635,48.3057,48.323,91500.0
2011-07-20 13:10:00,83.58,83.6,83.52,83.56,89800.0,48.323,48.3346,48.2883,48.3114,89800.0
2011-07-20 13:15:00,83.56,83.6,83.56,83.59,54900.0,48.3114,48.3346,48.3114,48.3288,54900.0
2011-07-20 13:20:00,83.58,83.62,83.56,83.61,173700.0,48.323,48.3461,48.3114,48.3403,173700.0
2011-07-20 13:25:00,83.62,83.68,83.62,83.67,45100.0,48.3461,48.3808,48.3461,48.375,45100.0
2011-07-20 13:30:00,83.67,83.68,83.59,83.59,59400.0,48.375,48.3808,48.3288,48.3288,59400.0
2011-07-20 13:35:00,83.6,83.69,83.57,83.66,86000.0,48.3346,48.3866,48.3172,48.3692,86000.0
2011-07-20 13:40:00,83.65,83.67,83.58,83.58,105900.0,48.3635,48.375,48.323,48.323,105900.0
2011-07-20 13:45:00,83.57,83.62,83.56,83.6,80100.0,48.3172,48.3461,48.3114,48.3346,80100.0
2011-07-20 13:50:00,83.59,83.66,83.58,83.66,95900.0,48.3288,48.3692,48.323,48.3692,95900.0
2011-07-20 13:55:00,83.66,83.67,83.6,83.63,67400.0,48.3692,48.375,48.3346,48.3519,67400.0
2011-07-20 14:00:00,83.64,83.66,83.61,83.63,105900.0,48.3577,48.3692,48.3403,48.3519,105900.0
2011-07-20 14:05:00,83.64,83.64,83.55,83.59,81400.0,48.3577,48.3577,48.3057,48.3288,81400.0
2011-07-20 14:10:00,83.59,83.61,83.53,83.58,74400.0,48.3288,48.3403,48.2941,48.323,74400.0
2011-07-20 14:15:00,83.58,83.61,83.55,83.6,57900.0,48.323,48.3403,48.3057,48.3346,57900.0
2011-07-20 14:20:00,83.61,83.61,83.57,83.61,42000.0,48.3403,48.3403,48.3172,48.3403,42000.0
2011-07-20 14:25:00,83.61,83.64,83.54,83.54,76100.0,48.3403,48.3577,48.2999,48.2999,76100.0
2011-07-20 14:30:00,83.55,83.55,83.48,83.52,54300.0,48.3057,48.3057,48.2652,48.2883,54300.0
2011-07-20 14:35:00,83.53,83.53,83.48,83.5,64500.0,48.2941,48.2941,48.2652,48.2767,64500.0
2011-07-20 14:40:00,83.5,83.55,83.46,83.5,69100.0,48.2767,48.3057,48.2536,48.2767,69100.0
2011-07-20 14:45:00,83.5,83.51,83.36,83.38,142600.0,48.2767,48.2825,48.1958,48.2074,142600.0
2011-07-20 14:50:00,83.38,83.5,83.37,83.48,140200.0,48.2074,48.2767,48.2016,48.2652,140200.0
2011-07-20 14:55:00,83.49,83.56,83.47,83.54,124500.0,48.271,48.3114,48.2594,48.2999,124500.0
2011-07-20 15:00:00,83.54,83.55,83.48,83.48,83100.0,48.2999,48.3057,48.2652,48.2652,83100.0
2011-07-20 15:05:00,83.48,83.57,83.48,83.57,104100.0,48.2652,48.3172,48.2652,48.3172,104100.0
2011-07-20 15:10:00,83.57,83.58,83.53,83.54,99900.0,48.3172,48.323,48.2941,48.2999,99900.0
2011-07-20 15:15:00,83.55,83.58,83.55,83.55,83500.0,48.3057,48.323,48.3057,48.3057,83500.0
2011-07-20 15:20:00,83.55,83.55,83.41,83.43,172200.0,48.3057,48.3057,48.2247,48.2363,172200.0
2011-07-20 15:25:00,83.44,83.5,83.41,83.46,116800.0,48.2421,48.2767,48.2247,48.2536,116800.0
2011-07-20 15:30:00,83.47,83.52,83.41,83.5,103900.0,48.2594,48.2883,48.2247,48.2767,103900.0
2011-07-20 15:35:00,83.5,83.56,83.49,83.56,177700.0,48.2767,48.3114,48.271,48.3114,177700.0
2011-07-20 15:40:00,83.56,83.58,83.45,83.46,221400.0,48.3114,48.323,48.2478,48.2536,221400.0
2011-07-20 15:45:00,83.46,83.46,83.29,83.31,354400.0,48.2536,48.2536,48.1553,48.1669,354400.0
2011-07-20 15:50:00,83.31,83.33,83.22,83.3,371500.0,48.1669,48.1785,48.1149,48.1611,371500.0
2011-07-20 15:55:00,83.3,83.36,83.17,83.32,762600.0,48.1611,48.1958,48.0859,48.1727,762600.0
2011-07-21 09:30:00,83.95,84.0,83.78,83.87,356600.0,48.5369,48.5658,48.4386,48.4907,356600.0
2011-07-21 09:35:00,83.89,83.95,83.75,83.93,209400.0,48.5022,48.5369,48.4213,48.5254,209400.0
2011-07-21 09:40:00,83.93,84.14,83.9,84.08,366900.0,48.5254,48.6468,48.508,48.6121,366900.0
2011-07-21 09:45:00,84.1,84.32,84.01,84.24,248400.0,48.6236,48.7508,48.5716,48.7046,248400.0
2011-07-21 09:50:00,84.25,84.5,84.22,84.5,308500.0,48.7104,48.8549,48.693,48.8549,308500.0
2011-07-21 09:55:00,84.5,84.64,84.49,84.59,409100.0,48.8549,48.9359,48.8491,48.9069,409100.0
2011-07-21 10:00:00,84.59,84.78,84.5,84.69,327800.0,48.9069,49.0168,48.8549,48.9648,327800.0
2011-07-21 10:05:00,84.68,84.82,84.68,84.73,231800.0,48.959,49.0399,48.959,48.9879,231800.0
2011-07-21 10:10:00,84.74,84.74,84.57,84.68,259000.0,48.9937,48.9937,48.8954,48.959,259000.0
2011-07-21 10:15:00,84.68,84.7,84.56,84.68,175200.0,48.959,48.9705,48.8896,48.959,175200.0
2011-07-21 10:20:00,84.68,84.81,84.65,84.76,187600.0,48.959,49.0341,48.9416,49.0052,187600.0
2011-07-21 10:25:00,84.76,84.91,84.76,84.87,336300.0,49.0052,49.092,49.0052,49.0688,336300.0
2011-07-21 10:30:00,84.88,84.9,84.8,84.85,238100.0,49.0746,49.0862,49.0284,49.0573,238100.0
2011-07-21 10:35:00,84.85,84.87,84.77,84.79,262100.0,49.0573,49.0688,49.011,49.0226,262100.0
2011-07-21 10:40:00,84.79,84.8,84.73,84.78,130000.0,49.0226,49.0284,48.9879,49.0168,130000.0
2011-07-21 10:45:00,84.78,84.79,84.71,84.75,120900.0,49.0168,49.0226,48.9763,48.9994,120900.0
2011-07-21 10:50:00,84.75,84.81,84.71,84.78,217500.0,48.9994,49.0341,48.9763,49.0168,217500.0
2011-07-21 10:55:00,84.77,84.78,84.71,84.73,177400.0,49.011,49.0168,48.9763,48.9879,177400.0
2011-07-21 11:00:00,84.73,84.8,84.72,84.75,162100.0,48.9879,49.0284,48.9821,48.9994,162100.0
2011-07-21 11:05:00,84.74,84.75,84.67,84.71,151900.0,48.9937,48.9994,48.9532,48.9763,151900.0
2011-07-21 11:10:00,84.71,84.77,84.7,84.71,126900.0,48.9763,49.011,48.9705,48.9763,126900.0
2011-07-21 11:15:00,84.72,84.72,84.63,84.64,126100.0,48.9821,48.9821,48.9301,48.9359,126100.0
2011-07-21 11:20:00,84.63,84.69,84.58,84.68,149400.0,48.9301,48.9648,48.9012,48.959,149400.0
2011-07-21 11:25:00,84.68,84.69,84.5,84.59,163700.0,48.959,48.9648,48.8549,48.9069,163700.0
2011-07-21 11:30:00,84.6,84.63,84.51,84.52,167500.0,48.9127,48.9301,48.8607,48.8665,167500.0
2011-07-21 11:35:00,84.52,84.65,84.52,84.6,102200.0,48.8665,48.9416,48.8665,48.9127,102200.0
2011-07-21 11:40:00,84.6,84.61,84.57,84.58,124400.0,48.9127,48.9185,48.8954,48.9012,124400.0
2011-07-21 11:45:00,84.59,84.65,84.57,84.62,149700.0,48.9069,48.9416,48.8954,48.9243,149700.0
2011-07-21 11:50:00,84.62,84.69,84.59,84.64,139100.0,48.9243,48.9648,48.9069,48.9359,139100.0
2011-07-21 11:55:00,84.64,84.74,84.64,84.7,126900.0,48.9359,48.9937,48.9359,48.9705,126900.0
2011-07-21 12:00:00,84.7,84.75,84.69,84.72,88000.0,48.9705,48.9994,48.9648,48.9821,88000.0
2011-07-21 12:05:00,84.72,84.73,84.67,84.68,90600.0,48.9821,48.9879,48.9532,48.959,90600.0
2011-07-21 12:10:00,84.68,84.69,84.62,84.67,123800.0,48.959,48.9648,48.9243,48.9532,123800.0
2011-07-21 12:15:00,84.67,84.68,84.54,84.58,99100.0,48.9532,48.959,48.878,48.9012,99100.0
2011-07-21 12:20:00,84.58,84.63,84.54,84.59,106200.0,48.9012,48.9301,48.878,48.9069,106200.0
2011-07-21 12:25:00,84.6,84.68,84.59,84.66,76400.0,48.9127,48.959,48.9069,48.9474,76400.0
2011-07-21 12:30:00,84.66,84.7,84.64,84.66,79800.0,48.9474,48.9705,48.9359,48.9474,79800.0
2011-07-21 12:35:00,84.66,84.8,84.61,84.73,223200.0,48.9474,49.0284,48.9185,48.9879,223200.0
2011-07-21 12:40:00,84.73,84.97,84.73,84.96,446800.0,48.9879,49.1266,48.9879,49.1209,446800.0
2011-07-21 12:45:00,84.96,84.99,84.92,84.95,498400.0,49.1209,49.1382,49.0977,49.1151,498400.0
2011-07-21 12:50:00,84.94,84.95,84.71,84.84,744600.0,49.1093,49.1151,48.9763,49.0515,744600.0
2011-07-21 12:55:00,84.83,84.94,84.79,84.92,194000.0,49.0457,49.1093,49.0226,49.0977,194000.0
2011-07-21 13:00:00,84.93,84.98,84.91,84.97,287700.0,49.1035,49.1324,49.092,49.1266,287700.0
2011-07-21 13:05:00,84.97,84.97,84.9,84.91,183000.0,49.1266,49.1266,49.0862,49.092,183000.0
2011-07-21 13:10:00,84.92,84.97,84.89,84.96,108900.0,49.0977,49.1266,49.0804,49.1209,108900.0
2011-07-21 13:15:00,84.96,84.99,84.95,84.99,167100.0,49.1209,49.1382,49.1151,49.1382,167100.0
2011-07-21 13:20:00,84.98,85.0,84.96,84.98,137800.0,49.1324,49.144,49.1209,49.1324,137800.0
2011-07-21 13:25:00,84.97,85.02,84.96,85.02,796700.0,49.1266,49.1556,49.1209,49.1556,796700.0
2011-07-21 13:30:00,85.01,85.01,84.9,84.91,261800.0,49.1498,49.1498,49.0862,49.092,261800.0
2011-07-21 13:35:00,84.91,85.0,84.86,84.99,131000.0,49.092,49.144,49.063,49.1382,131000.0
2011-07-21 13:40:00,85.0,85.02,84.91,84.93,200500.0,49.144,49.1556,49.092,49.1035,200500.0
2011-07-21 13:45:00,84.93,84.97,84.88,84.97,149800.0,49.1035,49.1266,49.0746,49.1266,149800.0
2011-07-21 13:50:00,84.97,84.97,84.88,84.94,157300.0,49.1266,49.1266,49.0746,49.1093,157300.0
2011-07-21 13:55:00,84.94,85.03,84.91,84.99,207600.0,49.1093,49.1613,49.092,49.1382,207600.0
2011-07-21 14:00:00,84.99,85.05,84.98,85.0,122700.0,49.1382,49.1729,49.1324,49.144,122700.0
2011-07-21 14:05:00,85.0,85.06,84.99,85.03,270500.0,49.144,49.1787,49.1382,49.1613,270500.0
2011-07-21 14:10:00,85.03,85.05,84.96,85.0,124300.0,49.1613,49.1729,49.1209,49.144,124300.0
2011-07-21 14:15:00,85.0,85.03,84.9,84.9,130000.0,49.144,49.1613,49.0862,49.0862,130000.0
2011-07-21 14:20:00,84.91,84.98,84.88,84.93,139400.0,49.092,49.1324,49.0746,49.1035,139400.0
2011-07-21 14:25:00,84.93,84.98,84.88,84.93,108800.0,49.1035,49.1324,49.0746,49.1035,108800.0
2011-07-21 14:30:00,84.93,84.96,84.89,84.94,89700.0,49.1035,49.1209,49.0804,49.1093,89700.0
2011-07-21 14:35:00,84.94,85.04,84.93,85.03,154200.0,49.1093,49.1671,49.1035,49.1613,154200.0
2011-07-21 14:40:00,85.03,85.14,85.02,85.13,227800.0,49.1613,49.2249,49.1556,49.2192,227800.0
2011-07-21 14:45:00,85.13,85.18,85.07,85.07,197400.0,49.2192,49.2481,49.1845,49.1845,197400.0
2011-07-21 14:50:00,85.07,85.09,85.0,85.08,199300.0,49.1845,49.196,49.144,49.1902,199300.0
2011-07-21 14:55:00,85.07,85.13,85.02,85.09,175400.0,49.1845,49.2192,49.1556,49.196,175400.0
2011-07-21 15:00:00,85.09,85.19,85.03,85.07,263700.0,49.196,49.2538,49.1613,49.1845,263700.0
2011-07-21 15:05:00,85.07,85.12,84.99,85.01,158200.0,49.1845,49.2134,49.1382,49.1498,158200.0
2011-07-21 15:10:00,85.0,85.03,84.95,85.02,187400.0,49.144,49.1613,49.1151,49.1556,187400.0
2011-07-21 15:15:00,85.02,85.15,85.01,85.14,313700.0,49.1556,49.2307,49.1498,49.2249,313700.0
2011-07-21 15:20:00,85.15,85.2,85.11,85.16,296500.0,49.2307,49.2596,49.2076,49.2365,296500.0
2011-07-21 15:25:00,85.17,85.22,85.13,85.2,192300.0,49.2423,49.2712,49.2192,49.2596,192300.0
2011-07-21 15:30:00,85.21,85.24,85.12,85.13,436700.0,49.2654,49.2827,49.2134,49.2192,436700.0
2011-07-21 15:35:00,85.12,85.16,85.05,85.09,247100.0,49.2134,49.2365,49.1729,49.196,247100.0
2011-07-21 15:40:00,85.09,85.15,85.08,85.1,282500.0,49.196,49.2307,49.1902,49.2018,282500.0
2011-07-21 15:45:00,85.11,85.23,85.02,85.02,500700.0,49.2076,49.277,49.1556,49.1556,500700.0
2011-07-21 15:50:00,85.02,85.12,85.01,85.02,659400.0,49.1556,49.2134,49.1498,49.1556,659400.0
2011-07-21 15:55:00,85.02,85.06,84.95,85.04,924500.0,49.1556,49.1787,49.1151,49.1671,924500.0
2011-07-22 09:30:00,85.2,85.25,85.0,85.19,390800.0,49.2596,49.2885,49.144,49.2538,390800.0
2011-07-22 09:35:00,85.19,85.28,85.09,85.23,228400.0,49.2538,49.3059,49.196,49.277,228400.0
2011-07-22 09:40:00,85.23,85.3,85.09,85.19,330000.0,49.277,49.3174,49.196,49.2538,330000.0
2011-07-22 09:45:00,85.19,85.21,84.95,85.06,210100.0,49.2538,49.2654,49.1151,49.1787,210100.0
2011-07-22 09:50:00,85.06,85.06,84.8,84.94,296700.0,49.1787,49.1787,49.0284,49.1093,296700.0
2011-07-22 09:55:00,84.94,85.02,84.9,84.93,169100.0,49.1093,49.1556,49.0862,49.1035,169100.0
2011-07-22 10:00:00,84.94,84.97,84.84,84.9,165100.0,49.1093,49.1266,49.0515,49.0862,165100.0
2011-07-22 10:05:00,84.91,85.0,84.75,84.76,163600.0,49.092,49.144,48.9994,49.0052,163600.0
2011-07-22 10:10:00,84.75,84.86,84.73,84.85,119000.0,48.9994,49.063,48.9879,49.0573,119000.0
2011-07-22 10:15:00,84.84,84.87,84.6,84.7,223900.0,49.0515,49.0688,48.9127,48.9705,223900.0
2011-07-22 10:20:00,84.7,84.79,84.54,84.6,170600.0,48.9705,49.0226,48.878,48.9127,170600.0
2011-07-22 10:25:00,84.59,84.75,84.59,84.68,119300.0,48.9069,48.9994,48.9069,48.959,119300.0
2011-07-22 10:30:00,84.68,84.82,84.67,84.79,126000.0,48.959,49.0399,48.9532,49.0226,126000.0
2011-07-22 10:35:00,84.78,84.87,84.72,84.82,135100.0,49.0168,49.0688,48.9821,49.0399,135100.0
2011-07-22 10:40:00,84.83,84.89,84.82,84.86,118600.0,49.0457,49.0804,49.0399,49.063,118600.0
2011-07-22 10:45:00,84.85,84.93,84.81,84.91,152600.0,49.0573,49.1035,49.0341,49.092,152600.0
2011-07-22 10:50:00,84.91,84.99,84.87,84.97,201100.0,49.092,49.1382,49.0688,49.1266,201100.0
2011-07-22 10:55:00,84.98,85.07,84.94,85.06,229700.0,49.1324,49.1845,49.1093,49.1787,229700.0
2011-07-22 11:00:00,85.06,85.18,85.03,85.15,163800.0,49.1787,49.2481,49.1613,49.2307,163800.0
2011-07-22 11:05:00,85.15,85.16,85.09,85.1,112900.0,49.2307,49.2365,49.196,49.2018,112900.0
2011-07-22 11:10:00,85.1,85.19,85.1,85.13,122800.0,49.2018,49.2538,49.2018,49.2192,122800.0
2011-07-22 11:15:00,85.13,85.26,85.11,85.13,158400.0,49.2192,49.2943,49.2076,49.2192,158400.0
2011-07-22 11:20:00,85.13,85.21,85.08,85.18,109300.0,49.2192,49.2654,49.1902,49.2481,109300.0
2011-07-22 11:25:00,85.18,85.21,85.05,85.08,138200.0,49.2481,49.2654,49.1729,49.1902,138200.0
2011-07-22 11:30:00,85.07,85.13,85.05,85.1,101700.0,49.1845,49.2192,49.1729,49.2018,101700.0
2011-07-22 11:35:00,85.1,85.17,85.05,85.17,153500.0,49.2018,49.2423,49.1729,49.2423,153500.0
2011-07-22 11:40:00,85.17,85.21,85.09,85.2,147300.0,49.2423,49.2654,49.196,49.2596,147300.0
2011-07-22 11:45:00,85.2,85.21,85.12,85.14,106200.0,49.2596,49.2654,49.2134,49.2249,106200.0
2011-07-22 11:50:00,85.14,85.21,85.13,85.16,95000.0,49.2249,49.2654,49.2192,49.2365,95000.0
2011-07-22 11:55:00,85.17,85.25,85.17,85.2,88800.0,49.2423,49.2885,49.2423,49.2596,88800.0
2011-07-22 12:00:00,85.21,85.24,85.15,85.2,120100.0,49.2654,49.2827,49.2307,49.2596,120100.0
2011-07-22 12:05:00,85.2,85.3,85.19,85.28,157300.0,49.2596,49.3174,49.2538,49.3059,157300.0
2011-07-22 12:10:00,85.28,85.35,85.27,85.33,239900.0,49.3059,49.3463,49.3001,49.3348,239900.0
2011-07-22 12:15:00,85.34,85.34,85.21,85.21,115100.0,49.3406,49.3406,49.2654,49.2654,115100.0
2011-07-22 12:20:00,85.21,85.23,85.17,85.18,83700.0,49.2654,49.277,49.2423,49.2481,83700.0
2011-07-22 12:25:00,85.19,85.24,85.15,85.22,118300.0,49.2538,49.2827,49.2307,49.2712,118300.0
2011-07-22 12:30:00,85.21,85.27,85.21,85.24,73800.0,49.2654,49.3001,49.2654,49.2827,73800.0
2011-07-22 12:35:00,85.25,85.27,85.17,85.2,80100.0,49.2885,49.3001,49.2423,49.2596,80100.0
2011-07-22 12:40:00,85.2,85.21,85.17,85.18,72900.0,49.2596,49.2654,49.2423,49.2481,72900.0
2011-07-22 12:45:00,85.18,85.25,85.17,85.23,70700.0,49.2481,49.2885,49.2423,49.277,70700.0
2011-07-22 12:50:00,85.25,85.32,85.24,85.29,114300.0,49.2885,49.329,49.2827,49.3117,114300.0
2011-07-22 12:55:00,85.29,85.38,85.28,85.37,174200.0,49.3117,49.3637,49.3059,49.3579,174200.0
2011-07-22 13:00:00,85.38,85.41,85.34,85.37,171800.0,49.3637,49.381,49.3406,49.3579,171800.0
2011-07-22 13:05:00,85.36,85.38,85.32,85.35,92100.0,49.3521,49.3637,49.329,49.3463,92100.0
2011-07-22 13:10:00,85.36,85.36,85.32,85.36,90500.0,49.3521,49.3521,49.329,49.3521,90500.0
2011-07-22 13:15:00,85.36,85.37,85.31,85.36,56800.0,49.3521,49.3579,49.3232,49.3521,56800.0
2011-07-22 13:20:00,85.36,85.37,85.27,85.29,66000.0,49.3521,49.3579,49.3001,49.3117,66000.0
2011-07-22 13:25:00,85.3,85.31,85.25,85.31,52600.0,49.3174,49.3232,49.2885,49.3232,52600.0
2011-07-22 13:30:00,85.3,85.34,85.29,85.34,100800.0,49.3174,49.3406,49.3117,49.3406,100800.0
2011-07-22 13:35:00,85.33,85.34,85.27,85.3,64100.0,49.3348,49.3406,49.3001,49.3174,64100.0
2011-07-22 13:40:00,85.3,85.35,85.3,85.32,85800.0,49.3174,49.3463,49.3174,49.329,85800.0
2011-07-22 13:45:00,85.32,85.33,85.25,85.29,62300.0,49.329,49.3348,49.2885,49.3117,62300.0
2011-07-22 13:50:00,85.29,85.33,85.29,85.31,99600.0,49.3117,49.3348,49.3117,49.3232,99600.0
2011-07-22 13:55:00,85.31,85.36,85.3,85.35,104000.0,49.3232,49.3521,49.3174,49.3463,104000.0
2011-07-22 14:00:00,85.34,85.34,85.19,85.2,122900.0,49.3406,49.3406,49.2538,49.2596,122900.0
2011-07-22 14:05:00,85.21,85.21,85.13,85.18,104000.0,49.2654,49.2654,49.2192,49.2481,104000.0
2011-07-22 14:10:00,85.17,85.24,85.16,85.22,120400.0,49.2423,49.2827,49.2365,49.2712,120400.0
2011-07-22 14:15:00,85.23,85.26,85.21,85.25,57700.0,49.277,49.2943,49.2654,49.2885,57700.0
2011-07-22 14:20:00,85.25,85.3,85.22,85.3,148100.0,49.2885,49.3174,49.2712,49.3174,148100.0
2011-07-22 14:25:00,85.3,85.3,85.21,85.22,69900.0,49.3174,49.3174,49.2654,49.2712,69900.0
2011-07-22 14:30:00,85.23,85.29,85.22,85.22,79000.0,49.277,49.3117,49.2712,49.2712,79000.0
2011-07-22 14:35:00,85.22,85.23,85.17,85.21,62700.0,49.2712,49.277,49.2423,49.2654,62700.0
2011-07-22 14:40:00,85.21,85.24,85.18,85.21,71300.0,49.2654,49.2827,49.2481,49.2654,71300.0
2011-07-22 14:45:00,85.21,85.24,85.21,85.21,60500.0,49.2654,49.2827,49.2654,49.2654,60500.0
2011-07-22 14:50:00,85.21,85.24,85.19,85.24,59200.0,49.2654,49.2827,49.2538,49.2827,59200.0
2011-07-22 14:55:00,85.24,85.27,85.23,85.26,95400.0,49.2827,49.3001,49.277,49.2943,95400.0
2011-07-22 15:00:00,85.26,85.27,85.17,85.19,110200.0,49.2943,49.3001,49.2423,49.2538,110200.0
2011-07-22 15:05:00,85.19,85.19,85.11,85.11,115400.0,49.2538,49.2538,49.2076,49.2076,115400.0
2011-07-22 15:10:00,85.12,85.14,85.03,85.03,129200.0,49.2134,49.2249,49.1613,49.1613,129200.0
2011-07-22 15:15:00,85.04,85.15,85.04,85.12,117500.0,49.1671,49.2307,49.1671,49.2134,117500.0
2011-07-22 15:20:00,85.12,85.15,85.07,85.09,88200.0,49.2134,49.2307,49.1845,49.196,88200.0
2011-07-22 15:25:00,85.09,85.1,84.99,85.03,172500.0,49.196,49.2018,49.1382,49.1613,172500.0
2011-07-22 15:30:00,85.03,85.06,84.9,84.98,209500.0,49.1613,49.1787,49.0862,49.1324,209500.0
2011-07-22 15:35:00,84.98,85.03,84.96,84.97,147300.0,49.1324,49.1613,49.1209,49.1266,147300.0
2011-07-22 15:40:00,84.97,84.99,84.91,84.99,228500.0,49.1266,49.1382,49.092,49.1382,228500.0
2011-07-22 15:45:00,85.0,85.15,84.99,85.14,302400.0,49.144,49.2307,49.1382,49.2249,302400.0
2011-07-22 15:50:00,85.13,85.19,85.09,85.16,253300.0,49.2192,49.2538,49.196,49.2365,253300.0
2011-07-22 15:55:00,85.16,85.21,85.13,85.2,518000.0,49.2365,49.2654,49.2192,49.2596,518000.0
2011-07-25 09:30:00,84.18,84.45,84.18,84.39,424500.0,48.6699,48.826,48.6699,48.7913,424500.0
2011-07-25 09:35:00,84.37,84.46,84.23,84.3,244200.0,48.7797,48.8318,48.6988,48.7393,244200.0
2011-07-25 09:40:00,84.3,84.43,84.22,84.29,273400.0,48.7393,48.8144,48.693,48.7335,273400.0
2011-07-25 09:45:00,84.29,84.57,84.26,84.39,234000.0,48.7335,48.8954,48.7161,48.7913,234000.0
2011-07-25 09:50:00,84.4,84.64,84.4,84.49,247500.0,48.7971,48.9359,48.7971,48.8491,247500.0
2011-07-25 09:55:00,84.48,84.58,84.44,84.54,137900.0,48.8433,48.9012,48.8202,48.878,137900.0
2011-07-25 10:00:00,84.54,84.66,84.53,84.56,138100.0,48.878,48.9474,48.8723,48.8896,138100.0
2011-07-25 10:05:00,84.56,84.63,84.52,84.63,149500.0,48.8896,48.9301,48.8665,48.9301,149500.0
2011-07-25 10:10:00,84.63,84.73,84.6,84.67,195600.0,48.9301,48.9879,48.9127,48.9532,195600.0
2011-07-25 10:15:00,84.67,84.76,84.66,84.76,115900.0,48.9532,49.0052,48.9474,49.0052,115900.0
2011-07-25 10:20:00,84.75,84.87,84.71,84.76,132900.0,48.9994,49.0688,48.9763,49.0052,132900.0
2011-07-25 10:25:00,84.75,84.79,84.68,84.72,152600.0,48.9994,49.0226,48.959,48.9821,152600.0
2011-07-25 10:30:00,84.72,84.8,84.64,84.65,167200.0,48.9821,49.0284,48.9359,48.9416,167200.0
2011-07-25 10:35:00,84.65,84.73,84.6,84.68,144600.0,48.9416,48.9879,48.9127,48.959,144600.0
2011-07-25 10:40:00,84.68,84.81,84.68,84.71,199700.0,48.959,49.0341,48.959,48.9763,199700.0
2011-07-25 10:45:00,84.71,84.75,84.67,84.71,129900.0,48.9763,48.9994,48.9532,48.9763,129900.0
2011-07-25 10:50:00,84.71,84.73,84.63,84.7,190900.0,48.9763,48.9879,48.9301,48.9705,190900.0
2011-07-25 10:55:00,84.7,84.73,84.62,84.7,217500.0,48.9705,48.9879,48.9243,48.9705,217500.0
2011-07-25 11:00:00,84.71,84.77,84.64,84.68,192000.0,48.9763,49.011,48.9359,48.959,192000.0
2011-07-25 11:05:00,84.69,84.69,84.6,84.63,120200.0,48.9648,48.9648,48.9127,48.9301,120200.0
2011-07-25 11:10:00,84.63,84.67,84.59,84.6,143800.0,48.9301,48.9532,48.9069,48.9127,143800.0
2011-07-25 11:15:00,84.6,84.75,84.58,84.71,101200.0,48.9127,48.9994,48.9012,48.9763,101200.0
2011-07-25 11:20:00,84.72,84.76,84.68,84.76,93800.0,48.9821,49.0052,48.959,49.0052,93800.0
2011-07-25 11:25:00,84.76,84.86,84.75,84.78,158800.0,49.0052,49.063,48.9994,49.0168,158800.0
2011-07-25 11:30:00,84.78,84.82,84.75,84.8,67500.0,49.0168,49.0399,48.9994,49.0284,67500.0
2011-07-25 11:35:00,84.8,84.89,84.8,84.82,136900.0,49.0284,49.0804,49.0284,49.0399,136900.0
2011-07-25 11:40:00,84.83,84.87,84.78,84.84,155100.0,49.0457,49.0688,49.0168,49.0515,155100.0
2011-07-25 11:45:00,84.84,84.87,84.75,84.75,152500.0,49.0515,49.0688,48.9994,48.9994,152500.0
2011-07-25 11:50:00,84.76,84.81,84.73,84.77,104700.0,49.0052,49.0341,48.9879,49.011,104700.0
2011-07-25 11:55:00,84.77,84.79,84.74,84.76,88600.0,49.011,49.0226,48.9937,49.0052,88600.0
2011-07-25 12:00:00,84.76,84.8,84.76,84.76,94700.0,49.0052,49.0284,49.0052,49.0052,94700.0
2011-07-25 12:05:00,84.76,84.85,84.76,84.84,96600.0,49.0052,49.0573,49.0052,49.0515,96600.0
2011-07-25 12:10:00,84.84,84.86,84.8,84.8,71700.0,49.0515,49.063,49.0284,49.0284,71700.0
2011-07-25 12:15:00,84.8,84.86,84.77,84.81,83600.0,49.0284,49.063,49.011,49.0341,83600.0
2011-07-25 12:20:00,84.82,84.86,84.8,84.85,39800.0,49.0399,49.063,49.0284,49.0573,39800.0
2011-07-25 12:25:00,84.86,84.91,84.86,84.89,64300.0,49.063,49.092,49.063,49.0804,64300.0
2011-07-25 12:30:00,84.89,84.96,84.88,84.96,87300.0,49.0804,49.1209,49.0746,49.1209,87300.0
2011-07-25 12:35:00,84.96,84.97,84.9,84.97,169000.0,49.1209,49.1266,49.0862,49.1266,169000.0
2011-07-25 12:40:00,84.97,85.0,84.94,84.98,95700.0,49.1266,49.144,49.1093,49.1324,95700.0
2011-07-25 12:45:00,84.99,85.0,84.96,84.99,111800.0,49.1382,49.144,49.1209,49.1382,111800.0
2011-07-25 12:50:00,84.98,85.0,84.96,84.96,92400.0,49.1324,49.144,49.1209,49.1209,92400.0
2011-07-25 12:55:00,84.96,84.99,84.96,84.98,69000.0,49.1209,49.1382,49.1209,49.1324,69000.0
2011-07-25 13:00:00,84.99,85.02,84.98,85.02,118700.0,49.1382,49.1556,49.1324,49.1556,118700.0
2011-07-25 13:05:00,85.02,85.07,85.01,85.05,131000.0,49.1556,49.1845,49.1498,49.1729,131000.0
2011-07-25 13:10:00,85.05,85.05,85.01,85.03,103100.0,49.1729,49.1729,49.1498,49.1613,103100.0
2011-07-25 13:15:00,85.03,85.08,85.01,85.07,65100.0,49.1613,49.1902,49.1498,49.1845,65100.0
2011-07-25 13:20:00,85.08,85.13,85.08,85.08,87000.0,49.1902,49.2192,49.1902,49.1902,87000.0
2011-07-25 13:25:00,85.07,85.09,85.03,85.05,74900.0,49.1845,49.196,49.1613,49.1729,74900.0
2011-07-25 13:30:00,85.06,85.09,85.05,85.07,48800.0,49.1787,49.196,49.1729,49.1845,48800.0
2011-07-25 13:35:00,85.06,85.07,85.0,85.0,64400.0,49.1787,49.1845,49.144,49.144,64400.0
2011-07-25 13:40:00,85.0,85.03,84.99,85.0,52000.0,49.144,49.1613,49.1382,49.144,52000.0
2011-07-25 13:45:00,85.0,85.01,84.93,84.96,72300.0,49.144,49.1498,49.1035,49.1209,72300.0
2011-07-25 13:50:00,84.95,84.99,84.93,84.99,73900.0,49.1151,49.1382,49.1035,49.1382,73900.0
2011-07-25 13:55:00,85.0,85.02,84.94,84.94,83900.0,49.144,49.1556,49.1093,49.1093,83900.0
2011-07-25 14:00:00,84.94,85.01,84.93,84.98,130200.0,49.1093,49.1498,49.1035,49.1324,130200.0
2011-07-25 14:05:00,84.98,84.99,84.89,84.9,188800.0,49.1324,49.1382,49.0804,49.0862,188800.0
2011-07-25 14:10:00,84.9,84.97,84.88,84.94,173500.0,49.0862,49.1266,49.0746,49.1093,173500.0
2011-07-25 14:15:00,84.95,84.96,84.9,84.95,145000.0,49.1151,49.1209,49.0862,49.1151,145000.0
2011-07-25 14:20:00,84.95,84.97,84.92,84.94,102700.0,49.1151,49.1266,49.0977,49.1093,102700.0
2011-07-25 14:25:00,84.94,84.97,84.88,84.9,92400.0,49.1093,49.1266,49.0746,49.0862,92400.0
2011-07-25 14:30:00,84.9,84.9,84.81,84.81,127700.0,49.0862,49.0862,49.0341,49.0341,127700.0
2011-07-25 14:35:00,84.82,84.82,84.72,84.73,177400.0,49.0399,49.0399,48.9821,48.9879,177400.0
2011-07-25 14:40:00,84.73,84.8,84.7,84.77,215300.0,48.9879,49.0284,48.9705,49.011,215300.0
2011-07-25 14:45:00,84.76,84.76,84.68,84.69,187000.0,49.0052,49.0052,48.959,48.9648,187000.0
2011-07-25 14:50:00,84.7,84.72,84.6,84.61,119200.0,48.9705,48.9821,48.9127,48.9185,119200.0
2011-07-25 14:55:00,84.61,84.75,84.6,84.71,170800.0,48.9185,48.9994,48.9127,48.9763,170800.0
2011-07-25 15:00:00,84.71,84.71,84.63,84.64,174300.0,48.9763,48.9763,48.9301,48.9359,174300.0
2011-07-25 15:05:00,84.65,84.66,84.56,84.57,106500.0,48.9416,48.9474,48.8896,48.8954,106500.0
2011-07-25 15:10:00,84.58,84.63,84.54,84.57,155500.0,48.9012,48.9301,48.878,48.8954,155500.0
2011-07-25 15:15:00,84.58,84.67,84.57,84.64,174500.0,48.9012,48.9532,48.8954,48.9359,174500.0
2011-07-25 15:20:00,84.65,84.67,84.58,84.59,148300.0,48.9416,48.9532,48.9012,48.9069,148300.0
2011-07-25 15:25:00,84.59,84.6,84.5,84.57,237700.0,48.9069,48.9127,48.8549,48.8954,237700.0
2011-07-25 15:30:00,84.56,84.74,84.54,84.74,216400.0,48.8896,48.9937,48.878,48.9937,216400.0
2011-07-25 15:35:00,84.74,84.79,84.71,84.73,222300.0,48.9937,49.0226,48.9763,48.9879,222300.0
2011-07-25 15:40:00,84.72,84.72,84.62,84.63,229200.0,48.9821,48.9821,48.9243,48.9301,229200.0
2011-07-25 15:45:00,84.62,84.65,84.52,84.64,270600.0,48.9243,48.9416,48.8665,48.9359,270600.0
2011-07-25 15:50:00,84.64,84.64,84.58,84.59,287800.0,48.9359,48.9359,48.9012,48.9069,287800.0
2011-07-25 15:55:00,84.58,84.68,84.55,84.58,642400.0,48.9012,48.959,48.8838,48.9012,642400.0
2011-07-26 09:30:00,84.77,84.77,84.46,84.47,384900.0,49.011,49.011,48.8318,48.8376,384900.0
2011-07-26 09:35:00,84.47,84.49,84.25,84.3,205000.0,48.8376,48.8491,48.7104,48.7393,205000.0
2011-07-26 09:40:00,84.3,84.56,84.26,84.29,195900.0,48.7393,48.8896,48.7161,48.7335,195900.0
2011-07-26 09:45:00,84.27,84.4,84.15,84.38,238800.0,48.7219,48.7971,48.6525,48.7855,238800.0
2011-07-26 09:50:00,84.38,84.41,84.16,84.18,214800.0,48.7855,48.8029,48.6583,48.6699,214800.0
2011-07-26 09:55:00,84.19,84.27,84.07,84.15,296500.0,48.6757,48.7219,48.6063,48.6525,296500.0
2011-07-26 10:00:00,84.14,84.33,84.13,84.22,219300.0,48.6468,48.7566,48.641,48.693,219300.0
2011-07-26 10:05:00,84.22,84.28,84.04,84.11,214100.0,48.693,48.7277,48.589,48.6294,214100.0
2011-07-26 10:10:00,84.11,84.26,84.1,84.24,168900.0,48.6294,48.7161,48.6236,48.7046,168900.0
2011-07-26 10:15:00,84.25,84.4,84.2,84.2,219200.0,48.7104,48.7971,48.6815,48.6815,219200.0
2011-07-26 10:20:00,84.21,84.32,84.16,84.31,118300.0,48.6872,48.7508,48.6583,48.7451,118300.0
2011-07-26 10:25:00,84.31,84.31,84.2,84.28,112200.0,48.7451,48.7451,48.6815,48.7277,112200.0
2011-07-26 10:30:00,84.29,84.4,84.25,84.38,126000.0,48.7335,48.7971,48.7104,48.7855,126000.0
2011-07-26 10:35:00,84.39,84.43,84.35,84.37,97600.0,48.7913,48.8144,48.7682,48.7797,97600.0
2011-07-26 10:40:00,84.37,84.49,84.37,84.46,130300.0,48.7797,48.8491,48.7797,48.8318,130300.0
2011-07-26 10:45:00,84.45,84.5,84.44,84.44,155700.0,48.826,48.8549,48.8202,48.8202,155700.0
2011-07-26 10:50:00,84.44,84.5,84.41,84.41,73600.0,48.8202,48.8549,48.8029,48.8029,73600.0
2011-07-26 10:55:00,84.41,84.45,84.36,84.39,84300.0,48.8029,48.826,48.774,48.7913,84300.0
2011-07-26 11:00:00,84.4,84.57,84.39,84.53,300900.0,48.7971,48.8954,48.7913,48.8723,300900.0
2011-07-26 11:05:00,84.53,84.77,84.53,84.77,366700.0,48.8723,49.011,48.8723,49.011,366700.0
2011-07-26 11:10:00,84.78,84.79,84.68,84.7,187000.0,49.0168,49.0226,48.959,48.9705,187000.0
2011-07-26 11:15:00,84.69,84.74,84.64,84.65,185500.0,48.9648,48.9937,48.9359,48.9416,185500.0
2011-07-26 11:20:00,84.65,84.73,84.61,84.71,141700.0,48.9416,48.9879,48.9185,48.9763,141700.0
2011-07-26 11:25:00,84.7,84.75,84.67,84.68,101100.0,48.9705,48.9994,48.9532,48.959,101100.0
2011-07-26 11:30:00,84.69,84.71,84.65,84.71,110000.0,48.9648,48.9763,48.9416,48.9763,110000.0
2011-07-26 11:35:00,84.71,84.72,84.62,84.66,91300.0,48.9763,48.9821,48.9243,48.9474,91300.0
2011-07-26 11:40:00,84.66,84.67,84.59,84.62,165600.0,48.9474,48.9532,48.9069,48.9243,165600.0
2011-07-26 11:45:00,84.62,84.63,84.52,84.55,74200.0,48.9243,48.9301,48.8665,48.8838,74200.0
2011-07-26 11:50:00,84.54,84.57,84.51,84.53,73000.0,48.878,48.8954,48.8607,48.8723,73000.0
2011-07-26 11:55:00,84.53,84.58,84.5,84.52,122200.0,48.8723,48.9012,48.8549,48.8665,122200.0
2011-07-26 12:00:00,84.53,84.53,84.48,84.49,89100.0,48.8723,48.8723,48.8433,48.8491,89100.0
2011-07-26 12:05:00,84.49,84.54,84.46,84.47,127400.0,48.8491,48.878,48.8318,48.8376,127400.0
2011-07-26 12:10:00,84.47,84.52,84.44,84.52,208600.0,48.8376,48.8665,48.8202,48.8665,208600.0
2011-07-26 12:15:00,84.52,84.61,84.5,84.58,296800.0,48.8665,48.9185,48.8549,48.9012,296800.0
2011-07-26 12:20:00,84.58,84.77,84.58,84.77,314200.0,48.9012,49.011,48.9012,49.011,314200.0
2011-07-26 12:25:00,84.77,84.82,84.72,84.75,143200.0,49.011,49.0399,48.9821,48.9994,143200.0
2011-07-26 12:30:00,84.75,84.9,84.74,84.85,222400.0,48.9994,49.0862,48.9937,49.0573,222400.0
2011-07-26 12:35:00,84.84,84.91,84.83,84.86,92200.0,49.0515,49.092,49.0457,49.063,92200.0
2011-07-26 12:40:00,84.86,84.92,84.84,84.9,109400.0,49.063,49.0977,49.0515,49.0862,109400.0
2011-07-26 12:45:00,84.91,84.92,84.76,84.76,145200.0,49.092,49.0977,49.0052,49.0052,145200.0
2011-07-26 12:50:00,84.77,84.85,84.75,84.85,79000.0,49.011,49.0573,48.9994,49.0573,79000.0
2011-07-26 12:55:00,84.84,84.87,84.8,84.84,71300.0,49.0515,49.0688,49.0284,49.0515,71300.0
2011-07-26 13:00:00,84.85,84.93,84.84,84.85,128800.0,49.0573,49.1035,49.0515,49.0573,128800.0
2011-07-26 13:05:00,84.85,84.86,84.81,84.83,71800.0,49.0573,49.063,49.0341,49.0457,71800.0
2011-07-26 13:10:00,84.84,84.84,84.72,84.79,156100.0,49.0515,49.0515,48.9821,49.0226,156100.0
2011-07-26 13:15:00,84.79,84.82,84.72,84.74,90400.0,49.0226,49.0399,48.9821,48.9937,90400.0
2011-07-26 13:20:00,84.74,84.77,84.72,84.77,65100.0,48.9937,49.011,48.9821,49.011,65100.0
2011-07-26 13:25:00,84.77,84.84,84.76,84.84,51700.0,49.011,49.0515,49.0052,49.0515,51700.0
2011-07-26 13:30:00,84.85,84.91,84.84,84.88,97100.0,49.0573,49.092,49.0515,49.0746,97100.0
2011-07-26 13:35:00,84.88,84.88,84.78,84.79,144200.0,49.0746,49.0746,49.0168,49.0226,144200.0
2011-07-26 13:40:00,84.79,84.79,84.73,84.73,103700.0,49.0226,49.0226,48.9879,48.9879,103700.0
2011-07-26 13:45:00,84.74,84.78,84.7,84.77,88800.0,48.9937,49.0168,48.9705,49.011,88800.0
2011-07-26 13:50:00,84.77,84.89,84.76,84.88,98000.0,49.011,49.0804,49.0052,49.0746,98000.0
2011-07-26 13:55:00,84.88,84.92,84.87,84.91,44700.0,49.0746,49.0977,49.0688,49.092,44700.0
2011-07-26 14:00:00,84.91,84.99,84.88,84.93,197300.0,49.092,49.1382,49.0746,49.1035,197300.0
2011-07-26 14:05:00,84.94,84.95,84.92,84.95,83100.0,49.1093,49.1151,49.0977,49.1151,83100.0
2011-07-26 14:10:00,84.95,85.05,84.93,85.0,256600.0,49.1151,49.1729,49.1035,49.144,256600.0
2011-07-26 14:15:00,85.0,85.1,84.98,85.09,185500.0,49.144,49.2018,49.1324,49.196,185500.0
2011-07-26 14:20:00,85.09,85.1,84.99,85.01,151200.0,49.196,49.2018,49.1382,49.1498,151200.0
2011-07-26 14:25:00,85.01,85.04,84.98,85.04,104900.0,49.1498,49.1671,49.1324,49.1671,104900.0
2011-07-26 14:30:00,85.04,85.05,84.99,85.04,124100.0,49.1671,49.1729,49.1382,49.1671,124100.0
2011-07-26 14:35:00,85.04,85.08,84.94,84.95,138700.0,49.1671,49.1902,49.1093,49.1151,138700.0
2011-07-26 14:40:00,84.94,84.99,84.89,84.98,84200.0,49.1093,49.1382,49.0804,49.1324,84200.0
2011-07-26 14:45:00,84.98,85.0,84.86,84.86,221600.0,49.1324,49.144,49.063,49.063,221600.0
2011-07-26 14:50:00,84.86,84.92,84.83,84.88,129700.0,49.063,49.0977,49.0457,49.0746,129700.0
2011-07-26 14:55:00,84.88,84.88,84.75,84.75,159000.0,49.0746,49.0746,48.9994,48.9994,159000.0
2011-07-26 15:00:00,84.75,84.77,84.7,84.73,139500.0,48.9994,49.011,48.9705,48.9879,139500.0
2011-07-26 15:05:00,84.73,84.73,84.61,84.66,106800.0,48.9879,48.9879,48.9185,48.9474,106800.0
2011-07-26 15:10:00,84.66,84.75,84.65,84.69,114100.0,48.9474,48.9994,48.9416,48.9648,114100.0
2011-07-26 15:15:00,84.7,84.7,84.58,84.68,143400.0,48.9705,48.9705,48.9012,48.959,143400.0
2011-07-26 15:20:00,84.69,84.71,84.58,84.61,163000.0,48.9648,48.9763,48.9012,48.9185,163000.0
2011-07-26 15:25:00,84.61,84.63,84.55,84.59,132500.0,48.9185,48.9301,48.8838,48.9069,132500.0
2011-07-26 15:30:00,84.6,84.61,84.38,84.4,350400.0,48.9127,48.9185,48.7855,48.7971,350400.0
2011-07-26 15:35:00,84.4,84.46,84.37,84.41,285100.0,48.7971,48.8318,48.7797,48.8029,285100.0
2011-07-26 15:40:00,84.4,84.43,84.31,84.37,239700.0,48.7971,48.8144,48.7451,48.7797,239700.0
2011-07-26 15:45:00,84.37,84.43,84.32,84.42,384700.0,48.7797,48.8144,48.7508,48.8087,384700.0
2011-07-26 15:50:00,84.42,84.42,84.3,84.35,451900.0,48.8087,48.8087,48.7393,48.7682,451900.0
2011-07-26 15:55:00,84.36,84.42,84.33,84.37,602800.0,48.774,48.8087,48.7566,48.7797,602800.0
2011-07-27 09:30:00,83.78,83.99,83.66,83.7,426400.0,48.4386,48.56,48.3692,48.3924,426400.0
2011-07-27 09:35:00,83.7,83.81,83.62,83.71,288600.0,48.3924,48.456,48.3461,48.3982,288600.0
2011-07-27 09:40:00,83.7,83.81,83.54,83.75,249600.0,48.3924,48.456,48.2999,48.4213,249600.0
2011-07-27 09:45:00,83.74,83.97,83.65,83.84,220000.0,48.4155,48.5485,48.3635,48.4733,220000.0
2011-07-27 09:50:00,83.83,83.92,83.7,83.82,235400.0,48.4675,48.5196,48.3924,48.4618,235400.0
2011-07-27 09:55:00,83.81,83.86,83.74,83.75,183100.0,48.456,48.4849,48.4155,48.4213,183100.0
2011-07-27 10:00:00,83.76,83.76,83.66,83.73,236100.0,48.4271,48.4271,48.3692,48.4097,236100.0
2011-07-27 10:05:00,83.73,83.74,83.52,83.59,334400.0,48.4097,48.4155,48.2883,48.3288,334400.0
2011-07-27 10:10:00,83.6,83.93,83.54,83.93,300600.0,48.3346,48.5254,48.2999,48.5254,300600.0
2011-07-27 10:15:00,83.93,83.97,83.76,83.79,148900.0,48.5254,48.5485,48.4271,48.4444,148900.0
2011-07-27 10:20:00,83.8,83.84,83.47,83.5,306100.0,48.4502,48.4733,48.2594,48.2767,306100.0
2011-07-27 10:25:00,83.5,83.57,83.33,83.34,381200.0,48.2767,48.3172,48.1785,48.1842,381200.0
2011-07-27 10:30:00,83.34,83.52,83.24,83.52,328700.0,48.1842,48.2883,48.1264,48.2883,328700.0
2011-07-27 10:35:00,83.52,83.57,83.48,83.54,261000.0,48.2883,48.3172,48.2652,48.2999,261000.0
2011-07-27 10:40:00,83.54,83.61,83.44,83.46,331700.0,48.2999,48.3403,48.2421,48.2536,331700.0
2011-07-27 10:45:00,83.46,83.51,83.34,83.47,195200.0,48.2536,48.2825,48.1842,48.2594,195200.0
2011-07-27 10:50:00,83.48,83.85,83.47,83.8,190700.0,48.2652,48.4791,48.2594,48.4502,190700.0
2011-07-27 10:55:00,83.8,83.83,83.74,83.78,130900.0,48.4502,48.4675,48.4155,48.4386,130900.0
2011-07-27 11:00:00,83.78,83.78,83.67,83.74,142200.0,48.4386,48.4386,48.375,48.4155,142200.0
2011-07-27 11:05:00,83.75,83.84,83.71,83.74,102900.0,48.4213,48.4733,48.3982,48.4155,102900.0
2011-07-27 11:10:00,83.74,83.82,83.7,83.76,75100.0,48.4155,48.4618,48.3924,48.4271,75100.0
2011-07-27 11:15:00,83.76,83.91,83.76,83.82,151100.0,48.4271,48.5138,48.4271,48.4618,151100.0
2011-07-27 11:20:00,83.82,83.83,83.73,83.75,110700.0,48.4618,48.4675,48.4097,48.4213,110700.0
2011-07-27 11:25:00,83.75,83.89,83.75,83.88,85400.0,48.4213,48.5022,48.4213,48.4964,85400.0
2011-07-27 11:30:00,83.88,83.95,83.7,83.73,182900.0,48.4964,48.5369,48.3924,48.4097,182900.0
2011-07-27 11:35:00,83.73,83.78,83.58,83.72,245100.0,48.4097,48.4386,48.323,48.4039,245100.0
2011-07-27 11:40:00,83.72,83.82,83.71,83.76,109100.0,48.4039,48.4618,48.3982,48.4271,109100.0
2011-07-27 11:45:00,83.77,83.85,83.75,83.84,76700.0,48.4328,48.4791,48.4213,48.4733,76700.0
2011-07-27 11:50:00,83.83,83.86,83.64,83.72,228700.0,48.4675,48.4849,48.3577,48.4039,228700.0
2011-07-27 11:55:00,83.73,83.75,83.6,83.65,149000.0,48.4097,48.4213,48.3346,48.3635,149000.0
2011-07-27 12:00:00,83.65,83.7,83.58,83.63,93500.0,48.3635,48.3924,48.323,48.3519,93500.0
2011-07-27 12:05:00,83.64,83.68,83.6,83.63,83900.0,48.3577,48.3808,48.3346,48.3519,83900.0
2011-07-27 12:10:00,83.63,83.79,83.63,83.76,132600.0,48.3519,48.4444,48.3519,48.4271,132600.0
2011-07-27 12:15:00,83.76,83.81,83.73,83.8,95900.0,48.4271,48.456,48.4097,48.4502,95900.0
2011-07-27 12:20:00,83.81,83.86,83.73,83.76,227100.0,48.456,48.4849,48.4097,48.4271,227100.0
2011-07-27 12:25:00,83.75,83.81,83.7,83.8,98100.0,48.4213,48.456,48.3924,48.4502,98100.0
2011-07-27 12:30:00,83.81,83.85,83.75,83.78,122200.0,48.456,48.4791,48.4213,48.4386,122200.0
2011-07-27 12:35:00,83.77,83.84,83.71,83.84,99400.0,48.4328,48.4733,48.3982,48.4733,99400.0
2011-07-27 12:40:00,83.84,84.0,83.82,83.94,141400.0,48.4733,48.5658,48.4618,48.5311,141400.0
2011-07-27 12:45:00,83.95,83.99,83.9,83.91,101200.0,48.5369,48.56,48.508,48.5138,101200.0
2011-07-27 12:50:00,83.91,83.99,83.89,83.95,121900.0,48.5138,48.56,48.5022,48.5369,121900.0
2011-07-27 12:55:00,83.95,83.97,83.8,83.8,124700.0,48.5369,48.5485,48.4502,48.4502,124700.0
2011-07-27 13:00:00,83.8,83.82,83.69,83.71,135500.0,48.4502,48.4618,48.3866,48.3982,135500.0
2011-07-27 13:05:00,83.7,83.84,83.6,83.84,162200.0,48.3924,48.4733,48.3346,48.4733,162200.0
2011-07-27 13:10:00,83.84,83.9,83.81,83.83,96200.0,48.4733,48.508,48.456,48.4675,96200.0
2011-07-27 13:15:00,83.84,83.91,83.78,83.9,139300.0,48.4733,48.5138,48.4386,48.508,139300.0
2011-07-27 13:20:00,83.9,83.92,83.84,83.89,116000.0,48.508,48.5196,48.4733,48.5022,116000.0
2011-07-27 13:25:00,83.88,83.95,83.86,83.86,114900.0,48.4964,48.5369,48.4849,48.4849,114900.0
2011-07-27 13:30:00,83.86,83.95,83.85,83.93,88100.0,48.4849,48.5369,48.4791,48.5254,88100.0
2011-07-27 13:35:00,83.93,83.94,83.84,83.87,97500.0,48.5254,48.5311,48.4733,48.4907,97500.0
2011-07-27 13:40:00,83.88,84.08,83.87,84.06,172300.0,48.4964,48.6121,48.4907,48.6005,172300.0
2011-07-27 13:45:00,84.05,84.14,84.05,84.08,153100.0,48.5947,48.6468,48.5947,48.6121,153100.0
2011-07-27 13:50:00,84.08,84.16,84.07,84.16,179600.0,48.6121,48.6583,48.6063,48.6583,179600.0
2011-07-27 13:55:00,84.16,84.23,84.09,84.22,120200.0,48.6583,48.6988,48.6179,48.693,120200.0
2011-07-27 14:00:00,84.21,84.25,83.99,84.09,319900.0,48.6872,48.7104,48.56,48.6179,319900.0
2011-07-27 14:05:00,84.1,84.13,84.04,84.12,106200.0,48.6236,48.641,48.589,48.6352,106200.0
2011-07-27 14:10:00,84.12,84.14,84.07,84.12,165400.0,48.6352,48.6468,48.6063,48.6352,165400.0
2011-07-27 14:15:00,84.11,84.15,84.09,84.14,84300.0,48.6294,48.6525,48.6179,48.6468,84300.0
2011-07-27 14:20:00,84.14,84.18,84.14,84.18,114400.0,48.6468,48.6699,48.6468,48.6699,114400.0
2011-07-27 14:25:00,84.17,84.19,83.91,83.96,255800.0,48.6641,48.6757,48.5138,48.5427,255800.0
2011-07-27 14:30:00,83.96,83.97,83.83,83.84,171300.0,48.5427,48.5485,48.4675,48.4733,171300.0
2011-07-27 14:35:00,83.84,83.84,83.49,83.79,367400.0,48.4733,48.4733,48.271,48.4444,367400.0
2011-07-27 14:40:00,83.8,83.8,83.52,83.61,181100.0,48.4502,48.4502,48.2883,48.3403,181100.0
2011-07-27 14:45:00,83.61,83.77,83.61,83.75,182300.0,48.3403,48.4328,48.3403,48.4213,182300.0
2011-07-27 14:50:00,83.75,83.81,83.63,83.72,151700.0,48.4213,48.456,48.3519,48.4039,151700.0
2011-07-27 14:55:00,83.72,83.73,83.63,83.71,134500.0,48.4039,48.4097,48.3519,48.3982,134500.0
2011-07-27 15:00:00,83.71,83.89,83.71,83.85,191500.0,48.3982,48.5022,48.3982,48.4791,191500.0
2011-07-27 15:05:00,83.85,83.85,83.71,83.74,215100.0,48.4791,48.4791,48.3982,48.4155,215100.0
2011-07-27 15:10:00,83.74,83.78,83.68,83.75,149200.0,48.4155,48.4386,48.3808,48.4213,149200.0
2011-07-27 15:15:00,83.76,83.8,83.63,83.75,196200.0,48.4271,48.4502,48.3519,48.4213,196200.0
2011-07-27 15:20:00,83.75,83.75,83.58,83.68,257700.0,48.4213,48.4213,48.323,48.3808,257700.0
2011-07-27 15:25:00,83.69,83.8,83.67,83.77,203000.0,48.3866,48.4502,48.375,48.4328,203000.0
2011-07-27 15:30:00,83.77,83.9,83.77,83.8,298700.0,48.4328,48.508,48.4328,48.4502,298700.0
2011-07-27 15:35:00,83.8,83.81,83.65,83.76,287800.0,48.4502,48.456,48.3635,48.4271,287800.0
2011-07-27 15:40:00,83.76,83.76,83.59,83.6,458500.0,48.4271,48.4271,48.3288,48.3346,458500.0
2011-07-27 15:45:00,83.59,83.6,83.48,83.53,526400.0,48.3288,48.3346,48.2652,48.2941,526400.0
2011-07-27 15:50:00,83.54,83.66,83.42,83.66,676400.0,48.2999,48.3692,48.2305,48.3692,676400.0
2011-07-27 15:55:00,83.65,83.69,83.29,83.34,1443900.0,48.3635,48.3866,48.1553,48.1842,1443900.0
2011-07-28 09:30:00,81.73,82.0,81.51,82.0,1176500.0,47.2534,47.4095,47.1262,47.4095,1176500.0
2011-07-28 09:35:00,82.0,82.19,81.51,81.69,589400.0,47.4095,47.5193,47.1262,47.2303,589400.0
2011-07-28 09:40:00,81.69,81.73,81.5,81.5,565600.0,47.2303,47.2534,47.1204,47.1204,565600.0
2011-07-28 09:45:00,81.5,81.54,81.29,81.32,539900.0,47.1204,47.1435,46.999,47.0163,539900.0
2011-07-28 09:50:00,81.32,81.51,81.3,81.48,429700.0,47.0163,47.1262,47.0048,47.1088,429700.0
2011-07-28 09:55:00,81.5,81.63,81.48,81.56,328900.0,47.1204,47.1956,47.1088,47.1551,328900.0
2011-07-28 10:00:00,81.57,81.64,81.34,81.48,424100.0,47.1609,47.2014,47.0279,47.1088,424100.0
2011-07-28 10:05:00,81.49,81.78,81.46,81.77,379300.0,47.1146,47.2823,47.0973,47.2765,379300.0
2011-07-28 10:10:00,81.76,81.88,81.71,81.83,317900.0,47.2707,47.3401,47.2418,47.3112,317900.0
2011-07-28 10:15:00,81.83,81.96,81.82,81.89,286700.0,47.3112,47.3864,47.3054,47.3459,286700.0
2011-07-28 10:20:00,81.9,81.91,81.68,81.73,212800.0,47.3517,47.3575,47.2245,47.2534,212800.0
2011-07-28 10:25:00,81.72,81.86,81.72,81.84,191700.0,47.2476,47.3286,47.2476,47.317,191700.0
2011-07-28 10:30:00,81.83,81.89,81.8,81.88,206100.0,47.3112,47.3459,47.2939,47.3401,206100.0
2011-07-28 10:35:00,81.87,82.13,81.84,82.12,361900.0,47.3343,47.4847,47.317,47.4789,361900.0
2011-07-28 10:40:00,82.11,82.14,81.99,82.04,258100.0,47.4731,47.4904,47.4037,47.4326,258100.0
2011-07-28 10:45:00,82.04,82.11,81.95,82.08,217500.0,47.4326,47.4731,47.3806,47.4557,217500.0
2011-07-28 10:50:00,82.07,82.07,81.98,82.03,235400.0,47.45,47.45,47.3979,47.4268,235400.0
2011-07-28 10:55:00,82.03,82.04,81.88,81.93,212200.0,47.4268,47.4326,47.3401,47.369,212200.0
2011-07-28 11:00:00,81.93,82.22,81.92,82.2,183200.0,47.369,47.5367,47.3632,47.5251,183200.0
2011-07-28 11:05:00,82.2,82.45,82.17,82.28,304700.0,47.5251,47.6697,47.5078,47.5714,304700.0
2011-07-28 11:10:00,82.27,82.33,82.15,82.27,232100.0,47.5656,47.6003,47.4962,47.5656,232100.0
2011-07-28 11:15:00,82.27,82.27,81.98,82.08,329500.0,47.5656,47.5656,47.3979,47.4557,329500.0
2011-07-28 11:20:00,82.08,82.21,82.0,82.13,270700.0,47.4557,47.5309,47.4095,47.4847,270700.0
2011-07-28 11:25:00,82.13,82.27,82.05,82.16,274200.0,47.4847,47.5656,47.4384,47.502,274200.0
2011-07-28 11:30:00,82.16,82.22,82.04,82.19,159300.0,47.502,47.5367,47.4326,47.5193,159300.0
2011-07-28 11:35:00,82.19,82.29,82.09,82.24,200600.0,47.5193,47.5772,47.4615,47.5483,200600.0
2011-07-28 11:40:00,82.25,82.38,82.23,82.33,191000.0,47.554,47.6292,47.5425,47.6003,191000.0
2011-07-28 11:45:00,82.34,82.37,82.19,82.19,166200.0,47.6061,47.6234,47.5193,47.5193,166200.0
2011-07-28 11:50:00,82.19,82.28,82.16,82.19,96400.0,47.5193,47.5714,47.502,47.5193,96400.0
2011-07-28 11:55:00,82.19,82.21,82.09,82.11,182400.0,47.5193,47.5309,47.4615,47.4731,182400.0
2011-07-28 12:00:00,82.11,82.21,82.1,82.12,170400.0,47.4731,47.5309,47.4673,47.4789,170400.0
2011-07-28 12:05:00,82.12,82.21,82.12,82.14,68600.0,47.4789,47.5309,47.4789,47.4904,68600.0
2011-07-28 12:10:00,82.15,82.19,82.08,82.14,80000.0,47.4962,47.5193,47.4557,47.4904,80000.0
2011-07-28 12:15:00,82.13,82.14,82.02,82.03,126200.0,47.4847,47.4904,47.4211,47.4268,126200.0
2011-07-28 12:20:00,82.03,82.14,82.02,82.12,120400.0,47.4268,47.4904,47.4211,47.4789,120400.0
2011-07-28 12:25:00,82.11,82.12,81.96,81.97,106500.0,47.4731,47.4789,47.3864,47.3922,106500.0
2011-07-28 12:30:00,81.98,82.0,81.71,81.84,146900.0,47.3979,47.4095,47.2418,47.317,146900.0
2011-07-28 12:35:00,81.84,81.85,81.54,81.69,299200.0,47.317,47.3228,47.1435,47.2303,299200.0
2011-07-28 12:40:00,81.69,81.73,81.61,81.67,121000.0,47.2303,47.2534,47.184,47.2187,121000.0
2011-07-28 12:45:00,81.66,81.68,81.53,81.65,136300.0,47.2129,47.2245,47.1378,47.2071,136300.0
2011-07-28 12:50:00,81.65,81.66,81.54,81.63,176100.0,47.2071,47.2129,47.1435,47.1956,176100.0
2011-07-28 12:55:00,81.61,81.66,81.54,81.61,178800.0,47.184,47.2129,47.1435,47.184,178800.0
2011-07-28 13:00:00,81.61,81.71,81.58,81.7,171500.0,47.184,47.2418,47.1667,47.236,171500.0
2011-07-28 13:05:00,81.7,81.83,81.68,81.79,163500.0,47.236,47.3112,47.2245,47.2881,163500.0
2011-07-28 13:10:00,81.79,81.93,81.76,81.85,195600.0,47.2881,47.369,47.2707,47.3228,195600.0
2011-07-28 13:15:00,81.85,81.86,81.76,81.77,128600.0,47.3228,47.3286,47.2707,47.2765,128600.0
2011-07-28 13:20:00,81.78,81.82,81.64,81.67,153400.0,47.2823,47.3054,47.2014,47.2187,153400.0
2011-07-28 13:25:00,81.67,81.74,81.62,81.7,145900.0,47.2187,47.2592,47.1898,47.236,145900.0
2011-07-28 13:30:00,81.7,81.72,81.61,81.63,114000.0,47.236,47.2476,47.184,47.1956,114000.0
2011-07-28 13:35:00,81.63,81.74,81.61,81.73,165000.0,47.1956,47.2592,47.184,47.2534,165000.0
2011-07-28 13:40:00,81.73,81.81,81.68,81.7,150500.0,47.2534,47.2996,47.2245,47.236,150500.0
2011-07-28 13:45:00,81.7,81.74,81.58,81.66,240100.0,47.236,47.2592,47.1667,47.2129,240100.0
2011-07-28 13:50:00,81.66,81.72,81.58,81.59,127600.0,47.2129,47.2476,47.1667,47.1724,127600.0
2011-07-28 13:55:00,81.58,81.65,81.57,81.62,133000.0,47.1667,47.2071,47.1609,47.1898,133000.0
2011-07-28 14:00:00,81.63,81.66,81.52,81.52,191600.0,47.1956,47.2129,47.132,47.132,191600.0
2011-07-28 14:05:00,81.52,81.54,81.33,81.33,291100.0,47.132,47.1435,47.0221,47.0221,291100.0
2011-07-28 14:10:00,81.34,81.48,81.33,81.42,355700.0,47.0279,47.1088,47.0221,47.0742,355700.0
2011-07-28 14:15:00,81.42,81.57,81.42,81.5,214000.0,47.0742,47.1609,47.0742,47.1204,214000.0
2011-07-28 14:20:00,81.5,81.61,81.44,81.56,176700.0,47.1204,47.184,47.0857,47.1551,176700.0
2011-07-28 14:25:00,81.56,81.56,81.42,81.54,196800.0,47.1551,47.1551,47.0742,47.1435,196800.0
2011-07-28 14:30:00,81.55,81.65,81.54,81.56,410700.0,47.1493,47.2071,47.1435,47.1551,410700.0
2011-07-28 14:35:00,81.58,81.66,81.51,81.65,245400.0,47.1667,47.2129,47.1262,47.2071,245400.0
2011-07-28 14:40:00,81.66,81.8,81.63,81.74,156400.0,47.2129,47.2939,47.1956,47.2592,156400.0
2011-07-28 14:45:00,81.74,81.8,81.71,81.77,146600.0,47.2592,47.2939,47.2418,47.2765,146600.0
2011-07-28 14:50:00,81.77,81.8,81.71,81.74,236000.0,47.2765,47.2939,47.2418,47.2592,236000.0
2011-07-28 14:55:00,81.73,81.74,81.63,81.63,93100.0,47.2534,47.2592,47.1956,47.1956,93100.0
2011-07-28 15:00:00,81.63,81.64,81.54,81.56,282900.0,47.1956,47.2014,47.1435,47.1551,282900.0
2011-07-28 15:05:00,81.56,81.6,81.44,81.44,396800.0,47.1551,47.1782,47.0857,47.0857,396800.0
2011-07-28 15:10:00,81.44,81.45,81.37,81.38,194400.0,47.0857,47.0915,47.0453,47.051,194400.0
2011-07-28 15:15:00,81.38,81.48,81.35,81.47,159200.0,47.051,47.1088,47.0337,47.1031,159200.0
2011-07-28 15:20:00,81.46,81.48,81.4,81.41,161100.0,47.0973,47.1088,47.0626,47.0684,161100.0
2011-07-28 15:25:00,81.4,81.42,81.23,81.23,386200.0,47.0626,47.0742,46.9643,46.9643,386200.0
2011-07-28 15:30:00,81.25,81.37,81.22,81.25,480000.0,46.9759,47.0453,46.9585,46.9759,480000.0
2011-07-28 15:35:00,81.25,81.43,81.24,81.35,322600.0,46.9759,47.0799,46.9701,47.0337,322600.0
2011-07-28 15:40:00,81.35,81.37,81.16,81.19,543800.0,47.0337,47.0453,46.9238,46.9412,543800.0
2011-07-28 15:45:00,81.19,81.48,81.15,81.46,607900.0,46.9412,47.1088,46.9181,47.0973,607900.0
2011-07-28 15:50:00,81.46,81.64,81.45,81.61,647300.0,47.0973,47.2014,47.0915,47.184,647300.0
2011-07-28 15:55:00,81.61,81.77,81.45,81.46,1435400.0,47.184,47.2765,47.0915,47.0973,1435400.0
2011-07-29 09:30:00,80.79,80.83,80.5,80.68,702100.0,46.7099,46.733,46.5422,46.6463,702100.0
2011-07-29 09:35:00,80.69,80.88,80.5,80.59,424500.0,46.6521,46.762,46.5422,46.5943,424500.0
2011-07-29 09:40:00,80.59,80.78,80.42,80.51,343400.0,46.5943,46.7041,46.496,46.548,343400.0
2011-07-29 09:45:00,80.5,80.67,80.44,80.62,487200.0,46.5422,46.6405,46.5076,46.6116,487200.0
2011-07-29 09:50:00,80.61,80.62,80.38,80.39,287400.0,46.6058,46.6116,46.4729,46.4787,287400.0
2011-07-29 09:55:00,80.39,80.61,80.33,80.41,383700.0,46.4787,46.6058,46.444,46.4902,383700.0
2011-07-29 10:00:00,80.41,80.51,80.35,80.45,351200.0,46.4902,46.548,46.4555,46.5133,351200.0
2011-07-29 10:05:00,80.44,80.63,80.42,80.51,436700.0,46.5076,46.6174,46.496,46.548,436700.0
2011-07-29 10:10:00,80.52,80.52,80.39,80.48,246300.0,46.5538,46.5538,46.4787,46.5307,246300.0
2011-07-29 10:15:00,80.47,80.51,80.2,80.32,286500.0,46.5249,46.548,46.3688,46.4382,286500.0
2011-07-29 10:20:00,80.33,80.52,80.26,80.42,292300.0,46.444,46.5538,46.4035,46.496,292300.0
2011-07-29 10:25:00,80.41,80.41,80.15,80.22,402800.0,46.4902,46.4902,46.3399,46.3804,402800.0
2011-07-29 10:30:00,80.22,80.39,80.19,80.37,357600.0,46.3804,46.4787,46.363,46.4671,357600.0
2011-07-29 10:35:00,80.37,80.44,80.21,80.33,471500.0,46.4671,46.5076,46.3746,46.444,471500.0
2011-07-29 10:40:00,80.34,80.39,80.23,80.37,388100.0,46.4497,46.4787,46.3861,46.4671,388100.0
2011-07-29 10:45:00,80.38,80.51,80.22,80.48,383000.0,46.4729,46.548,46.3804,46.5307,383000.0
2011-07-29 10:50:00,80.47,80.55,80.36,80.46,412300.0,46.5249,46.5712,46.4613,46.5191,412300.0
2011-07-29 10:55:00,80.46,80.51,80.23,80.24,398600.0,46.5191,46.548,46.3861,46.3919,398600.0
2011-07-29 11:00:00,80.24,80.24,80.1,80.11,310800.0,46.3919,46.3919,46.311,46.3168,310800.0
2011-07-29 11:05:00,80.12,80.47,80.1,80.36,291300.0,46.3225,46.5249,46.311,46.4613,291300.0
2011-07-29 11:10:00,80.37,80.48,80.37,80.41,331900.0,46.4671,46.5307,46.4671,46.4902,331900.0
2011-07-29 11:15:00,80.39,80.61,80.39,80.57,275700.0,46.4787,46.6058,46.4787,46.5827,275700.0
2011-07-29 11:20:00,80.56,80.57,80.42,80.48,244000.0,46.5769,46.5827,46.496,46.5307,244000.0
2011-07-29 11:25:00,80.48,80.54,80.36,80.36,241700.0,46.5307,46.5654,46.4613,46.4613,241700.0
2011-07-29 11:30:00,80.37,80.42,80.26,80.34,180000.0,46.4671,46.496,46.4035,46.4497,180000.0
2011-07-29 11:35:00,80.35,80.37,80.24,80.24,151500.0,46.4555,46.4671,46.3919,46.3919,151500.0
2011-07-29 11:40:00,80.23,80.33,80.21,80.22,142000.0,46.3861,46.444,46.3746,46.3804,142000.0
2011-07-29 11:45:00,80.22,80.29,80.18,80.21,106600.0,46.3804,46.4208,46.3572,46.3746,106600.0
2011-07-29 11:50:00,80.22,80.36,80.2,80.31,119000.0,46.3804,46.4613,46.3688,46.4324,119000.0
2011-07-29 11:55:00,80.31,80.39,80.29,80.33,97300.0,46.4324,46.4787,46.4208,46.444,97300.0
2011-07-29 12:00:00,80.33,80.42,80.24,80.29,184600.0,46.444,46.496,46.3919,46.4208,184600.0
2011-07-29 12:05:00,80.29,80.33,80.21,80.31,163900.0,46.4208,46.444,46.3746,46.4324,163900.0
2011-07-29 12:10:00,80.33,80.36,80.16,80.17,182300.0,46.444,46.4613,46.3457,46.3515,182300.0
2011-07-29 12:15:00,80.17,80.29,80.16,80.25,151000.0,46.3515,46.4208,46.3457,46.3977,151000.0
2011-07-29 12:20:00,80.25,80.33,80.2,80.32,137500.0,46.3977,46.444,46.3688,46.4382,137500.0
2011-07-29 12:25:00,80.31,80.37,80.23,80.26,88000.0,46.4324,46.4671,46.3861,46.4035,88000.0
2011-07-29 12:30:00,80.26,80.32,80.21,80.23,152100.0,46.4035,46.4382,46.3746,46.3861,152100.0
2011-07-29 12:35:00,80.23,80.4,80.23,80.35,158800.0,46.3861,46.4844,46.3861,46.4555,158800.0
2011-07-29 12:40:00,80.35,80.4,80.33,80.38,79000.0,46.4555,46.4844,46.444,46.4729,79000.0
2011-07-29 12:45:00,80.37,80.37,80.21,80.21,132500.0,46.4671,46.4671,46.3746,46.3746,132500.0
2011-07-29 12:50:00,80.21,80.26,80.15,80.15,125500.0,46.3746,46.4035,46.3399,46.3399,125500.0
2011-07-29 12:55:00,80.15,80.21,80.1,80.15,121600.0,46.3399,46.3746,46.311,46.3399,121600.0
2011-07-29 13:00:00,80.15,80.24,80.09,80.11,126300.0,46.3399,46.3919,46.3052,46.3168,126300.0
2011-07-29 13:05:00,80.11,80.26,80.1,80.26,134100.0,46.3168,46.4035,46.311,46.4035,134100.0
2011-07-29 13:10:00,80.27,80.28,80.16,80.17,86000.0,46.4093,46.4151,46.3457,46.3515,86000.0
2011-07-29 13:15:00,80.16,80.2,80.15,80.16,73600.0,46.3457,46.3688,46.3399,46.3457,73600.0
2011-07-29 13:20:00,80.16,80.27,80.16,80.27,77100.0,46.3457,46.4093,46.3457,46.4093,77100.0
2011-07-29 13:25:00,80.28,80.29,80.19,80.2,74100.0,46.4151,46.4208,46.363,46.3688,74100.0
2011-07-29 13:30:00,80.21,80.27,80.18,80.26,137600.0,46.3746,46.4093,46.3572,46.4035,137600.0
2011-07-29 13:35:00,80.26,80.3,80.23,80.29,104100.0,46.4035,46.4266,46.3861,46.4208,104100.0
2011-07-29 13:40:00,80.29,80.34,80.28,80.31,113900.0,46.4208,46.4497,46.4151,46.4324,113900.0
2011-07-29 13:45:00,80.3,80.37,80.29,80.3,169800.0,46.4266,46.4671,46.4208,46.4266,169800.0
2011-07-29 13:50:00,80.3,80.34,80.26,80.26,133800.0,46.4266,46.4497,46.4035,46.4035,133800.0
2011-07-29 13:55:00,80.27,80.35,80.26,80.33,87800.0,46.4093,46.4555,46.4035,46.444,87800.0
2011-07-29 14:00:00,80.34,80.36,80.26,80.35,141600.0,46.4497,46.4613,46.4035,46.4555,141600.0
2011-07-29 14:05:00,80.36,80.43,80.35,80.42,179100.0,46.4613,46.5018,46.4555,46.496,179100.0
2011-07-29 14:10:00,80.43,80.43,80.29,80.29,135700.0,46.5018,46.5018,46.4208,46.4208,135700.0
2011-07-29 14:15:00,80.28,80.29,80.18,80.18,151000.0,46.4151,46.4208,46.3572,46.3572,151000.0
2011-07-29 14:20:00,80.18,80.2,80.13,80.2,139000.0,46.3572,46.3688,46.3283,46.3688,139000.0
2011-07-29 14:25:00,80.2,80.2,80.1,80.13,145500.0,46.3688,46.3688,46.311,46.3283,145500.0
2011-07-29 14:30:00,80.13,80.17,80.07,80.15,257600.0,46.3283,46.3515,46.2936,46.3399,257600.0
2011-07-29 14:35:00,80.15,80.25,80.09,80.23,182100.0,46.3399,46.3977,46.3052,46.3861,182100.0
2011-07-29 14:40:00,80.23,80.29,80.2,80.22,182500.0,46.3861,46.4208,46.3688,46.3804,182500.0
2011-07-29 14:45:00,80.22,80.22,80.17,80.18,90900.0,46.3804,46.3804,46.3515,46.3572,90900.0
2011-07-29 14:50:00,80.19,80.24,80.14,80.2,142200.0,46.363,46.3919,46.3341,46.3688,142200.0
2011-07-29 14:55:00,80.21,80.28,80.09,80.11,195700.0,46.3746,46.4151,46.3052,46.3168,195700.0
2011-07-29 15:00:00,80.11,80.12,80.04,80.07,210700.0,46.3168,46.3225,46.2763,46.2936,210700.0
2011-07-29 15:05:00,80.06,80.19,80.06,80.18,124700.0,46.2879,46.363,46.2879,46.3572,124700.0
2011-07-29 15:10:00,80.19,80.21,80.1,80.12,233200.0,46.363,46.3746,46.311,46.3225,233200.0
2011-07-29 15:15:00,80.11,80.21,80.07,80.1,327600.0,46.3168,46.3746,46.2936,46.311,327600.0
2011-07-29 15:20:00,80.1,80.12,80.01,80.02,313300.0,46.311,46.3225,46.2589,46.2647,313300.0
2011-07-29 15:25:00,80.03,80.03,79.89,79.98,380500.0,46.2705,46.2705,46.1896,46.2416,380500.0
2011-07-29 15:30:00,79.98,79.99,79.79,79.83,377900.0,46.2416,46.2474,46.1318,46.1549,377900.0
2011-07-29 15:35:00,79.84,80.0,79.83,80.0,331000.0,46.1607,46.2532,46.1549,46.2532,331000.0
2011-07-29 15:40:00,80.0,80.02,79.81,79.88,622400.0,46.2532,46.2647,46.1433,46.1838,622400.0
2011-07-29 15:45:00,79.88,79.92,79.81,79.82,1015000.0,46.1838,46.2069,46.1433,46.1491,1015000.0
2011-07-29 15:50:00,79.81,79.98,79.76,79.96,629400.0,46.1433,46.2416,46.1144,46.23,629400.0
2011-07-29 15:55:00,79.96,80.18,79.76,79.87,1867600.0,46.23,46.3572,46.1144,46.178,1867600.0
2011-08-01 09:30:00,80.86,81.18,80.36,80.36,886400.0,46.7504,46.9354,46.4613,46.4613,886400.0
2011-08-01 09:35:00,80.37,80.6,80.26,80.35,501500.0,46.4671,46.6001,46.4035,46.4555,501500.0
2011-08-01 09:40:00,80.35,80.36,80.01,80.08,425400.0,46.4555,46.4613,46.2589,46.2994,425400.0
2011-08-01 09:45:00,80.1,80.18,79.85,79.98,440500.0,46.311,46.3572,46.1664,46.2416,440500.0
2011-08-01 09:50:00,79.99,80.06,79.84,79.94,286500.0,46.2474,46.2879,46.1607,46.2185,286500.0
2011-08-01 09:55:00,79.93,79.98,79.82,79.84,190700.0,46.2127,46.2416,46.1491,46.1607,190700.0
2011-08-01 10:00:00,79.83,79.83,78.93,79.13,1054800.0,46.1549,46.1549,45.6345,45.7502,1054800.0
2011-08-01 10:05:00,79.14,79.37,79.01,79.22,428900.0,45.7559,45.8889,45.6808,45.8022,428900.0
2011-08-01 10:10:00,79.22,79.26,78.96,79.17,416900.0,45.8022,45.8253,45.6519,45.7733,416900.0
2011-08-01 10:15:00,79.16,79.3,79.15,79.25,330500.0,45.7675,45.8485,45.7617,45.8195,330500.0
2011-08-01 10:20:00,79.24,79.56,79.24,79.37,301700.0,45.8138,45.9988,45.8138,45.8889,301700.0
2011-08-01 10:25:00,79.37,79.43,79.04,79.1,309100.0,45.8889,45.9236,45.6981,45.7328,309100.0
2011-08-01 10:30:00,79.1,79.18,78.98,79.05,437500.0,45.7328,45.7791,45.6634,45.7039,437500.0
2011-08-01 10:35:00,79.05,79.23,79.05,79.22,241400.0,45.7039,45.808,45.7039,45.8022,241400.0
2011-08-01 10:40:00,79.23,79.32,79.15,79.28,188400.0,45.808,45.86,45.7617,45.8369,188400.0
2011-08-01 10:45:00,79.3,79.4,79.19,79.21,219800.0,45.8485,45.9063,45.7849,45.7964,219800.0
2011-08-01 10:50:00,79.21,79.25,79.02,79.06,282800.0,45.7964,45.8195,45.6866,45.7097,282800.0
2011-08-01 10:55:00,79.06,79.09,78.98,79.03,235500.0,45.7097,45.727,45.6634,45.6923,235500.0
2011-08-01 11:00:00,79.03,79.03,78.9,79.0,304700.0,45.6923,45.6923,45.6172,45.675,304700.0
2011-08-01 11:05:00,79.01,79.1,78.86,79.09,247400.0,45.6808,45.7328,45.5941,45.727,247400.0
2011-08-01 11:10:00,79.09,79.2,78.93,79.15,369300.0,45.727,45.7906,45.6345,45.7617,369300.0
2011-08-01 11:15:00,79.16,79.24,79.08,79.09,247100.0,45.7675,45.8138,45.7213,45.727,247100.0
2011-08-01 11:20:00,79.09,79.3,79.08,79.23,185900.0,45.727,45.8485,45.7213,45.808,185900.0
2011-08-01 11:25:00,79.22,79.32,79.14,79.23,182600.0,45.8022,45.86,45.7559,45.808,182600.0
2011-08-01 11:30:00,79.24,79.26,78.94,78.99,268800.0,45.8138,45.8253,45.6403,45.6692,268800.0
2011-08-01 11:35:00,78.99,79.03,78.75,78.88,437400.0,45.6692,45.6923,45.5305,45.6056,437400.0
2011-08-01 11:40:00,78.88,79.04,78.85,78.96,229700.0,45.6056,45.6981,45.5883,45.6519,229700.0
2011-08-01 11:45:00,78.96,79.08,78.94,78.94,175200.0,45.6519,45.7213,45.6403,45.6403,175200.0
2011-08-01 11:50:00,78.94,78.96,78.81,78.82,135600.0,45.6403,45.6519,45.5652,45.5709,135600.0
2011-08-01 11:55:00,78.82,78.9,78.74,78.85,202300.0,45.5709,45.6172,45.5247,45.5883,202300.0
2011-08-01 12:00:00,78.85,79.09,78.85,79.09,149200.0,45.5883,45.727,45.5883,45.727,149200.0
2011-08-01 12:05:00,79.1,79.1,78.89,78.97,167200.0,45.7328,45.7328,45.6114,45.6577,167200.0
2011-08-01 12:10:00,78.97,79.02,78.89,78.92,134900.0,45.6577,45.6866,45.6114,45.6287,134900.0
2011-08-01 12:15:00,78.92,78.97,78.82,78.93,236500.0,45.6287,45.6577,45.5709,45.6345,236500.0
2011-08-01 12:20:00,78.94,79.04,78.84,78.88,216600.0,45.6403,45.6981,45.5825,45.6056,216600.0
2011-08-01 12:25:00,78.88,79.11,78.87,79.07,125000.0,45.6056,45.7386,45.5998,45.7155,125000.0
2011-08-01 12:30:00,79.07,79.15,79.07,79.12,71300.0,45.7155,45.7617,45.7155,45.7444,71300.0
2011-08-01 12:35:00,79.12,79.15,79.06,79.07,95100.0,45.7444,45.7617,45.7097,45.7155,95100.0
2011-08-01 12:40:00,79.07,79.07,78.9,78.91,132800.0,45.7155,45.7155,45.6172,45.623,132800.0
2011-08-01 12:45:00,78.92,79.08,78.85,79.08,141400.0,45.6287,45.7213,45.5883,45.7213,141400.0
2011-08-01 12:50:00,79.07,79.18,79.03,79.11,122500.0,45.7155,45.7791,45.6923,45.7386,122500.0
2011-08-01 12:55:00,79.11,79.14,78.95,79.02,178900.0,45.7386,45.7559,45.6461,45.6866,178900.0
2011-08-01 13:00:00,79.03,79.18,79.0,79.09,138700.0,45.6923,45.7791,45.675,45.727,138700.0
2011-08-01 13:05:00,79.09,79.09,78.91,79.04,137400.0,45.727,45.727,45.623,45.6981,137400.0
2011-08-01 13:10:00,79.04,79.07,78.97,79.05,76800.0,45.6981,45.7155,45.6577,45.7039,76800.0
2011-08-01 13:15:00,79.06,79.19,79.02,79.15,95000.0,45.7097,45.7849,45.6866,45.7617,95000.0
2011-08-01 13:20:00,79.15,79.19,79.06,79.06,146900.0,45.7617,45.7849,45.7097,45.7097,146900.0
2011-08-01 13:25:00,79.07,79.15,79.03,79.05,96300.0,45.7155,45.7617,45.6923,45.7039,96300.0
2011-08-01 13:30:00,79.05,79.14,79.04,79.13,57300.0,45.7039,45.7559,45.6981,45.7502,57300.0
2011-08-01 13:35:00,79.13,79.16,79.08,79.15,86700.0,45.7502,45.7675,45.7213,45.7617,86700.0
2011-08-01 13:40:00,79.14,79.24,79.14,79.24,104800.0,45.7559,45.8138,45.7559,45.8138,104800.0
2011-08-01 13:45:00,79.24,79.25,79.12,79.18,107600.0,45.8138,45.8195,45.7444,45.7791,107600.0
2011-08-01 13:50:00,79.18,79.26,79.17,79.18,106200.0,45.7791,45.8253,45.7733,45.7791,106200.0
2011-08-01 13:55:00,79.17,79.26,79.15,79.26,123600.0,45.7733,45.8253,45.7617,45.8253,123600.0
2011-08-01 14:00:00,79.26,79.31,79.21,79.28,198800.0,45.8253,45.8542,45.7964,45.8369,198800.0
2011-08-01 14:05:00,79.29,79.29,79.13,79.13,129000.0,45.8427,45.8427,45.7502,45.7502,129000.0
2011-08-01 14:10:00,79.13,79.17,79.01,79.08,213200.0,45.7502,45.7733,45.6808,45.7213,213200.0
2011-08-01 14:15:00,79.07,79.14,78.98,79.1,157500.0,45.7155,45.7559,45.6634,45.7328,157500.0
2011-08-01 14:20:00,79.1,79.19,79.05,79.11,121100.0,45.7328,45.7849,45.7039,45.7386,121100.0
2011-08-01 14:25:00,79.12,79.15,79.07,79.15,110600.0,45.7444,45.7617,45.7155,45.7617,110600.0
2011-08-01 14:30:00,79.14,79.26,79.11,79.23,160500.0,45.7559,45.8253,45.7386,45.808,160500.0
2011-08-01 14:35:00,79.23,79.31,79.22,79.28,144700.0,45.808,45.8542,45.8022,45.8369,144700.0
2011-08-01 14:40:00,79.27,79.31,79.21,79.25,163300.0,45.8311,45.8542,45.7964,45.8195,163300.0
2011-08-01 14:45:00,79.26,79.45,79.25,79.4,122900.0,45.8253,45.9352,45.8195,45.9063,122900.0
2011-08-01 14:50:00,79.39,79.48,79.31,79.47,104700.0,45.9005,45.9525,45.8542,45.9467,104700.0
2011-08-01 14:55:00,79.47,79.57,79.46,79.51,178300.0,45.9467,46.0046,45.941,45.9699,178300.0
2011-08-01 15:00:00,79.51,79.59,79.44,79.48,194500.0,45.9699,46.0161,45.9294,45.9525,194500.0
2011-08-01 15:05:00,79.48,79.51,79.38,79.51,154200.0,45.9525,45.9699,45.8947,45.9699,154200.0
2011-08-01 15:10:00,79.5,79.54,79.42,79.52,132400.0,45.9641,45.9872,45.9178,45.9756,132400.0
2011-08-01 15:15:00,79.52,79.57,79.39,79.52,187200.0,45.9756,46.0046,45.9005,45.9756,187200.0
2011-08-01 15:20:00,79.53,79.67,79.49,79.58,196700.0,45.9814,46.0624,45.9583,46.0103,196700.0
2011-08-01 15:25:00,79.59,79.7,79.51,79.63,199300.0,46.0161,46.0797,45.9699,46.0392,199300.0
2011-08-01 15:30:00,79.63,79.68,79.31,79.36,463600.0,46.0392,46.0682,45.8542,45.8831,463600.0
2011-08-01 15:35:00,79.36,79.64,79.23,79.63,470400.0,45.8831,46.045,45.808,46.0392,470400.0
2011-08-01 15:40:00,79.63,79.7,79.5,79.55,481700.0,46.0392,46.0797,45.9641,45.993,481700.0
2011-08-01 15:45:00,79.54,79.73,79.51,79.63,675300.0,45.9872,46.0971,45.9699,46.0392,675300.0
2011-08-01 15:50:00,79.62,79.7,79.25,79.36,642300.0,46.0335,46.0797,45.8195,45.8831,642300.0
2011-08-01 15:55:00,79.36,79.62,79.36,79.54,751800.0,45.8831,46.0335,45.8831,45.9872,751800.0
2011-08-02 09:30:00,78.9,79.28,78.9,79.1,387800.0,45.6172,45.8369,45.6172,45.7328,387800.0
2011-08-02 09:35:00,79.1,79.14,78.92,79.02,382900.0,45.7328,45.7559,45.6287,45.6866,382900.0
2011-08-02 09:40:00,79.03,79.19,79.03,79.05,356600.0,45.6923,45.7849,45.6923,45.7039,356600.0
2011-08-02 09:45:00,79.04,79.39,79.01,79.36,445000.0,45.6981,45.9005,45.6808,45.8831,445000.0
2011-08-02 09:50:00,79.36,79.37,79.1,79.21,517100.0,45.8831,45.8889,45.7328,45.7964,517100.0
2011-08-02 09:55:00,79.21,79.54,79.19,79.5,478500.0,45.7964,45.9872,45.7849,45.9641,478500.0
2011-08-02 10:00:00,79.5,79.61,79.27,79.32,595900.0,45.9641,46.0277,45.8311,45.86,595900.0
2011-08-02 10:05:00,79.32,79.33,79.09,79.24,400600.0,45.86,45.8658,45.727,45.8138,400600.0
2011-08-02 10:10:00,79.24,79.44,79.22,79.31,345000.0,45.8138,45.9294,45.8022,45.8542,345000.0
2011-08-02 10:15:00,79.32,79.39,79.24,79.3,348900.0,45.86,45.9005,45.8138,45.8485,348900.0
2011-08-02 10:20:00,79.3,79.38,79.22,79.31,269800.0,45.8485,45.8947,45.8022,45.8542,269800.0
2011-08-02 10:25:00,79.32,79.33,79.15,79.29,418300.0,45.86,45.8658,45.7617,45.8427,418300.0
2011-08-02 10:30:00,79.28,79.32,79.04,79.12,465800.0,45.8369,45.86,45.6981,45.7444,465800.0
2011-08-02 10:35:00,79.12,79.31,79.1,79.27,364500.0,45.7444,45.8542,45.7328,45.8311,364500.0
2011-08-02 10:40:00,79.27,79.36,79.2,79.36,230600.0,45.8311,45.8831,45.7906,45.8831,230600.0
2011-08-02 10:45:00,79.36,79.42,79.3,79.31,557400.0,45.8831,45.9178,45.8485,45.8542,557400.0
2011-08-02 10:50:00,79.31,79.31,79.03,79.09,299100.0,45.8542,45.8542,45.6923,45.727,299100.0
2011-08-02 10:55:00,79.09,79.12,79.0,79.06,203000.0,45.727,45.7444,45.675,45.7097,203000.0
2011-08-02 11:00:00,79.05,79.12,78.96,79.08,391500.0,45.7039,45.7444,45.6519,45.7213,391500.0
2011-08-02 11:05:00,79.09,79.16,78.93,78.96,369300.0,45.727,45.7675,45.6345,45.6519,369300.0
2011-08-02 11:10:00,78.96,78.96,78.68,78.81,643900.0,45.6519,45.6519,45.49,45.5652,643900.0
2011-08-02 11:15:00,78.81,78.94,78.78,78.86,209200.0,45.5652,45.6403,45.5478,45.5941,209200.0
2011-08-02 11:20:00,78.87,78.94,78.74,78.81,313600.0,45.5998,45.6403,45.5247,45.5652,313600.0
2011-08-02 11:25:00,78.81,78.83,78.71,78.76,265600.0,45.5652,45.5767,45.5073,45.5362,265600.0
2011-08-02 11:30:00,78.75,78.9,78.75,78.86,198700.0,45.5305,45.6172,45.5305,45.5941,198700.0
2011-08-02 11:35:00,78.86,78.97,78.78,78.79,154500.0,45.5941,45.6577,45.5478,45.5536,154500.0
2011-08-02 11:40:00,78.79,78.81,78.67,78.74,156000.0,45.5536,45.5652,45.4842,45.5247,156000.0
2011-08-02 11:45:00,78.74,78.89,78.68,78.88,188100.0,45.5247,45.6114,45.49,45.6056,188100.0
2011-08-02 11:50:00,78.88,78.98,78.84,78.86,148000.0,45.6056,45.6634,45.5825,45.5941,148000.0
2011-08-02 11:55:00,78.86,78.91,78.79,78.91,147700.0,45.5941,45.623,45.5536,45.623,147700.0
2011-08-02 12:00:00,78.91,78.94,78.75,78.81,103700.0,45.623,45.6403,45.5305,45.5652,103700.0
2011-08-02 12:05:00,78.8,78.89,78.78,78.81,177300.0,45.5594,45.6114,45.5478,45.5652,177300.0
2011-08-02 12:10:00,78.81,78.82,78.72,78.82,113300.0,45.5652,45.5709,45.5131,45.5709,113300.0
2011-08-02 12:15:00,78.83,78.9,78.78,78.83,207700.0,45.5767,45.6172,45.5478,45.5767,207700.0
2011-08-02 12:20:00,78.83,78.99,78.82,78.95,287300.0,45.5767,45.6692,45.5709,45.6461,287300.0
2011-08-02 12:25:00,78.96,78.97,78.92,78.94,133100.0,45.6519,45.6577,45.6287,45.6403,133100.0
2011-08-02 12:30:00,78.94,78.98,78.8,78.86,336300.0,45.6403,45.6634,45.5594,45.5941,336300.0
2011-08-02 12:35:00,78.85,78.88,78.68,78.76,219500.0,45.5883,45.6056,45.49,45.5362,219500.0
2011-08-02 12:40:00,78.75,78.83,78.68,78.7,167700.0,45.5305,45.5767,45.49,45.5016,167700.0
2011-08-02 12:45:00,78.7,78.73,78.52,78.64,601100.0,45.5016,45.5189,45.3975,45.4669,601100.0
2011-08-02 12:50:00,78.64,78.73,78.53,78.55,288100.0,45.4669,45.5189,45.4033,45.4148,288100.0
2011-08-02 12:55:00,78.56,78.75,78.52,78.67,283000.0,45.4206,45.5305,45.3975,45.4842,283000.0
2011-08-02 13:00:00,78.66,78.82,78.65,78.74,165600.0,45.4784,45.5709,45.4726,45.5247,165600.0
2011-08-02 13:05:00,78.74,78.79,78.61,78.68,264800.0,45.5247,45.5536,45.4495,45.49,264800.0
2011-08-02 13:10:00,78.69,78.72,78.56,78.58,138300.0,45.4958,45.5131,45.4206,45.4322,138300.0
2011-08-02 13:15:00,78.58,78.78,78.57,78.67,134500.0,45.4322,45.5478,45.4264,45.4842,134500.0
2011-08-02 13:20:00,78.67,78.76,78.66,78.7,178700.0,45.4842,45.5362,45.4784,45.5016,178700.0
2011-08-02 13:25:00,78.7,78.76,78.66,78.68,129800.0,45.5016,45.5362,45.4784,45.49,129800.0
2011-08-02 13:30:00,78.67,78.69,78.62,78.65,155300.0,45.4842,45.4958,45.4553,45.4726,155300.0
2011-08-02 13:35:00,78.65,78.67,78.42,78.58,490600.0,45.4726,45.4842,45.3397,45.4322,490600.0
2011-08-02 13:40:00,78.59,78.64,78.49,78.54,142700.0,45.438,45.4669,45.3801,45.409,142700.0
2011-08-02 13:45:00,78.55,78.6,78.38,78.51,286600.0,45.4148,45.4437,45.3165,45.3917,286600.0
2011-08-02 13:50:00,78.51,78.56,78.39,78.42,227700.0,45.3917,45.4206,45.3223,45.3397,227700.0
2011-08-02 13:55:00,78.43,78.44,78.21,78.36,528400.0,45.3454,45.3512,45.2183,45.305,528400.0
2011-08-02 14:00:00,78.35,78.57,78.32,78.56,249600.0,45.2992,45.4264,45.2818,45.4206,249600.0
2011-08-02 14:05:00,78.56,78.63,78.51,78.54,233900.0,45.4206,45.4611,45.3917,45.409,233900.0
2011-08-02 14:10:00,78.53,78.69,78.53,78.66,170800.0,45.4033,45.4958,45.4033,45.4784,170800.0
2011-08-02 14:15:00,78.66,78.75,78.59,78.66,153000.0,45.4784,45.5305,45.438,45.4784,153000.0
2011-08-02 14:20:00,78.67,78.76,78.62,78.65,246100.0,45.4842,45.5362,45.4553,45.4726,246100.0
2011-08-02 14:25:00,78.65,78.65,78.48,78.53,188700.0,45.4726,45.4726,45.3744,45.4033,188700.0
2011-08-02 14:30:00,78.53,78.57,78.4,78.44,130500.0,45.4033,45.4264,45.3281,45.3512,130500.0
2011-08-02 14:35:00,78.43,78.47,78.39,78.4,155900.0,45.3454,45.3686,45.3223,45.3281,155900.0
2011-08-02 14:40:00,78.41,78.49,78.38,78.48,178200.0,45.3339,45.3801,45.3165,45.3744,178200.0
2011-08-02 14:45:00,78.48,78.57,78.45,78.53,219000.0,45.3744,45.4264,45.357,45.4033,219000.0
2011-08-02 14:50:00,78.53,78.71,78.5,78.7,172400.0,45.4033,45.5073,45.3859,45.5016,172400.0
2011-08-02 14:55:00,78.71,78.85,78.71,78.75,265500.0,45.5073,45.5883,45.5073,45.5305,265500.0
2011-08-02 15:00:00,78.75,78.8,78.58,78.62,297400.0,45.5305,45.5594,45.4322,45.4553,297400.0
2011-08-02 15:05:00,78.62,78.72,78.6,78.63,140800.0,45.4553,45.5131,45.4437,45.4611,140800.0
2011-08-02 15:10:00,78.64,78.67,78.4,78.48,243800.0,45.4669,45.4842,45.3281,45.3744,243800.0
2011-08-02 15:15:00,78.49,78.58,78.41,78.44,238800.0,45.3801,45.4322,45.3339,45.3512,238800.0
2011-08-02 15:20:00,78.44,78.46,78.25,78.27,387700.0,45.3512,45.3628,45.2414,45.2529,387700.0
2011-08-02 15:25:00,78.26,78.29,78.11,78.24,746000.0,45.2472,45.2645,45.1604,45.2356,746000.0
2011-08-02 15:30:00,78.25,78.34,78.16,78.28,373100.0,45.2414,45.2934,45.1893,45.2587,373100.0
2011-08-02 15:35:00,78.29,78.31,78.2,78.3,293300.0,45.2645,45.2761,45.2125,45.2703,293300.0
2011-08-02 15:40:00,78.3,78.31,78.0,78.05,816800.0,45.2703,45.2761,45.0968,45.1257,816800.0
2011-08-02 15:45:00,78.04,78.19,78.01,78.09,604500.0,45.12,45.2067,45.1026,45.1489,604500.0
2011-08-02 15:50:00,78.09,78.1,77.85,77.89,1075700.0,45.1489,45.1547,45.0101,45.0332,1075700.0
2011-08-02 15:55:00,77.9,78.05,77.82,77.83,1533100.0,45.039,45.1257,44.9928,44.9985,1533100.0
2011-08-03 09:30:00,77.94,78.08,77.8,77.81,539100.0,45.0621,45.1431,44.9812,44.987,539100.0
2011-08-03 09:35:00,77.82,77.9,77.63,77.83,311200.0,44.9928,45.039,44.8829,44.9985,311200.0
2011-08-03 09:40:00,77.84,77.88,77.5,77.51,346200.0,45.0043,45.0275,44.8078,44.8135,346200.0
2011-08-03 09:45:00,77.51,77.65,77.42,77.65,442700.0,44.8135,44.8945,44.7615,44.8945,442700.0
2011-08-03 09:50:00,77.66,77.89,77.59,77.79,368700.0,44.9003,45.0332,44.8598,44.9754,368700.0
2011-08-03 09:55:00,77.79,77.95,77.77,77.87,304300.0,44.9754,45.0679,44.9639,45.0217,304300.0
2011-08-03 10:00:00,77.88,78.1,77.63,77.9,454400.0,45.0275,45.1547,44.8829,45.039,454400.0
2011-08-03 10:05:00,77.91,77.92,77.64,77.7,296700.0,45.0448,45.0506,44.8887,44.9234,296700.0
2011-08-03 10:10:00,77.71,77.77,77.53,77.61,352800.0,44.9292,44.9639,44.8251,44.8714,352800.0
2011-08-03 10:15:00,77.61,77.61,77.36,77.49,337300.0,44.8714,44.8714,44.7268,44.802,337300.0
2011-08-03 10:20:00,77.49,77.55,77.21,77.36,502200.0,44.802,44.8367,44.6401,44.7268,502200.0
2011-08-03 10:25:00,77.36,77.42,77.22,77.25,468500.0,44.7268,44.7615,44.6459,44.6632,468500.0
2011-08-03 10:30:00,77.25,77.25,76.83,76.99,744300.0,44.6632,44.6632,44.4204,44.5129,744300.0
2011-08-03 10:35:00,76.99,77.06,76.56,76.89,701900.0,44.5129,44.5534,44.2643,44.4551,701900.0
2011-08-03 10:40:00,76.9,76.95,76.64,76.81,469300.0,44.4609,44.4898,44.3105,44.4088,469300.0
2011-08-03 10:45:00,76.82,76.93,76.74,76.9,353000.0,44.4146,44.4782,44.3683,44.4609,353000.0
2011-08-03 10:50:00,76.9,77.03,76.79,76.9,360500.0,44.4609,44.536,44.3973,44.4609,360500.0
2011-08-03 10:55:00,76.93,76.95,76.73,76.9,364200.0,44.4782,44.4898,44.3626,44.4609,364200.0
2011-08-03 11:00:00,76.9,77.12,76.87,76.98,335500.0,44.4609,44.5881,44.4435,44.5071,335500.0
2011-08-03 11:05:00,76.99,77.03,76.71,76.77,334100.0,44.5129,44.536,44.351,44.3857,334100.0
2011-08-03 11:10:00,76.77,76.92,76.71,76.9,396000.0,44.3857,44.4724,44.351,44.4609,396000.0
2011-08-03 11:15:00,76.9,77.16,76.8,76.97,391100.0,44.4609,44.6112,44.403,44.5013,391100.0
2011-08-03 11:20:00,76.98,77.0,76.8,76.86,368500.0,44.5071,44.5187,44.403,44.4377,368500.0
2011-08-03 11:25:00,76.86,77.02,76.67,76.93,347100.0,44.4377,44.5302,44.3279,44.4782,347100.0
2011-08-03 11:30:00,76.94,77.1,76.86,77.02,318700.0,44.484,44.5765,44.4377,44.5302,318700.0
2011-08-03 11:35:00,77.02,77.18,76.97,77.05,322700.0,44.5302,44.6227,44.5013,44.5476,322700.0
2011-08-03 11:40:00,77.05,77.05,76.81,76.88,255600.0,44.5476,44.5476,44.4088,44.4493,255600.0
2011-08-03 11:45:00,76.88,76.97,76.81,76.9,157100.0,44.4493,44.5013,44.4088,44.4609,157100.0
2011-08-03 11:50:00,76.9,76.93,76.81,76.86,189600.0,44.4609,44.4782,44.4088,44.4377,189600.0
2011-08-03 11:55:00,76.87,76.91,76.76,76.79,289800.0,44.4435,44.4666,44.3799,44.3973,289800.0
2011-08-03 12:00:00,76.79,76.81,76.46,76.64,491900.0,44.3973,44.4088,44.2065,44.3105,491900.0
2011-08-03 12:05:00,76.63,76.76,76.57,76.65,323900.0,44.3048,44.3799,44.2701,44.3163,323900.0
2011-08-03 12:10:00,76.64,76.7,76.6,76.64,125500.0,44.3105,44.3452,44.2874,44.3105,125500.0
2011-08-03 12:15:00,76.63,76.64,76.53,76.53,339100.0,44.3048,44.3105,44.2469,44.2469,339100.0
2011-08-03 12:20:00,76.54,76.55,76.47,76.53,177400.0,44.2527,44.2585,44.2122,44.2469,177400.0
2011-08-03 12:25:00,76.53,76.56,76.47,76.55,122800.0,44.2469,44.2643,44.2122,44.2585,122800.0
2011-08-03 12:30:00,76.56,76.57,76.46,76.56,122500.0,44.2643,44.2701,44.2065,44.2643,122500.0
2011-08-03 12:35:00,76.57,76.81,76.56,76.76,183200.0,44.2701,44.4088,44.2643,44.3799,183200.0
2011-08-03 12:40:00,76.77,76.9,76.73,76.88,155600.0,44.3857,44.4609,44.3626,44.4493,155600.0
2011-08-03 12:45:00,76.89,76.89,76.79,76.88,99900.0,44.4551,44.4551,44.3973,44.4493,99900.0
2011-08-03 12:50:00,76.87,77.06,76.87,76.97,282200.0,44.4435,44.5534,44.4435,44.5013,282200.0
2011-08-03 12:55:00,76.96,77.0,76.89,76.97,159000.0,44.4955,44.5187,44.4551,44.5013,159000.0
2011-08-03 13:00:00,76.96,76.97,76.8,76.82,185300.0,44.4955,44.5013,44.403,44.4146,185300.0
2011-08-03 13:05:00,76.81,76.85,76.74,76.78,112600.0,44.4088,44.4319,44.3683,44.3915,112600.0
2011-08-03 13:10:00,76.78,76.88,76.72,76.84,113100.0,44.3915,44.4493,44.3568,44.4262,113100.0
2011-08-03 13:15:00,76.84,76.96,76.84,76.92,168400.0,44.4262,44.4955,44.4262,44.4724,168400.0
2011-08-03 13:20:00,76.91,77.06,76.85,77.05,124700.0,44.4666,44.5534,44.4319,44.5476,124700.0
2011-08-03 13:25:00,77.04,77.05,76.92,76.99,110800.0,44.5418,44.5476,44.4724,44.5129,110800.0
2011-08-03 13:30:00,77.0,77.23,76.98,77.23,223300.0,44.5187,44.6517,44.5071,44.6517,223300.0
2011-08-03 13:35:00,77.22,77.28,77.12,77.2,304200.0,44.6459,44.6806,44.5881,44.6343,304200.0
2011-08-03 13:40:00,77.24,77.43,77.14,77.38,292400.0,44.6574,44.7673,44.5996,44.7384,292400.0
2011-08-03 13:45:00,77.35,77.57,77.35,77.5,279100.0,44.721,44.8482,44.721,44.8078,279100.0
2011-08-03 13:50:00,77.5,77.5,77.25,77.39,221600.0,44.8078,44.8078,44.6632,44.7442,221600.0
2011-08-03 13:55:00,77.39,77.4,77.25,77.35,190100.0,44.7442,44.7499,44.6632,44.721,190100.0
2011-08-03 14:00:00,77.34,77.51,77.34,77.48,280100.0,44.7152,44.8135,44.7152,44.7962,280100.0
2011-08-03 14:05:00,77.49,77.51,77.32,77.38,186000.0,44.802,44.8135,44.7037,44.7384,186000.0
2011-08-03 14:10:00,77.38,77.42,77.3,77.4,268000.0,44.7384,44.7615,44.6921,44.7499,268000.0
2011-08-03 14:15:00,77.41,77.42,77.18,77.19,240000.0,44.7557,44.7615,44.6227,44.6285,240000.0
2011-08-03 14:20:00,77.18,77.32,77.11,77.21,222900.0,44.6227,44.7037,44.5823,44.6401,222900.0
2011-08-03 14:25:00,77.21,77.25,76.97,77.04,283000.0,44.6401,44.6632,44.5013,44.5418,283000.0
2011-08-03 14:30:00,77.04,77.17,76.94,77.0,231700.0,44.5418,44.617,44.484,44.5187,231700.0
2011-08-03 14:35:00,76.99,77.07,76.92,76.97,162100.0,44.5129,44.5591,44.4724,44.5013,162100.0
2011-08-03 14:40:00,76.97,77.09,76.95,76.98,168300.0,44.5013,44.5707,44.4898,44.5071,168300.0
2011-08-03 14:45:00,76.99,77.08,76.87,77.07,232400.0,44.5129,44.5649,44.4435,44.5591,232400.0
2011-08-03 14:50:00,77.06,77.11,76.98,77.11,151700.0,44.5534,44.5823,44.5071,44.5823,151700.0
2011-08-03 14:55:00,77.1,77.22,77.05,77.18,241000.0,44.5765,44.6459,44.5476,44.6227,241000.0
2011-08-03 15:00:00,77.17,77.36,77.15,77.33,242800.0,44.617,44.7268,44.6054,44.7095,242800.0
2011-08-03 15:05:00,77.34,77.36,77.11,77.12,209000.0,44.7152,44.7268,44.5823,44.5881,209000.0
2011-08-03 15:10:00,77.13,77.26,77.09,77.12,218000.0,44.5938,44.669,44.5707,44.5881,218000.0
2011-08-03 15:15:00,77.12,77.4,77.12,77.4,327600.0,44.5881,44.7499,44.5881,44.7499,327600.0
2011-08-03 15:20:00,77.39,77.55,77.35,77.4,385800.0,44.7442,44.8367,44.721,44.7499,385800.0
2011-08-03 15:25:00,77.41,77.52,77.31,77.33,344800.0,44.7557,44.8193,44.6979,44.7095,344800.0
2011-08-03 15:30:00,77.34,77.46,77.29,77.34,304200.0,44.7152,44.7846,44.6863,44.7152,304200.0
2011-08-03 15:35:00,77.34,77.43,77.26,77.43,274500.0,44.7152,44.7673,44.669,44.7673,274500.0
2011-08-03 15:40:00,77.43,77.66,77.37,77.51,471400.0,44.7673,44.9003,44.7326,44.8135,471400.0
2011-08-03 15:45:00,77.5,77.67,77.5,77.58,810300.0,44.8078,44.906,44.8078,44.854,810300.0
2011-08-03 15:50:00,77.58,77.75,77.54,77.65,577000.0,44.854,44.9523,44.8309,44.8945,577000.0
2011-08-03 15:55:00,77.65,77.84,77.58,77.72,1226900.0,44.8945,45.0043,44.854,44.935,1226900.0
2011-08-04 09:30:00,76.7,76.94,76.25,76.6,768200.0,44.3452,44.484,44.085,44.2874,768200.0
2011-08-04 09:35:00,76.61,76.62,76.32,76.34,441400.0,44.2932,44.299,44.1255,44.1371,441400.0
2011-08-04 09:40:00,76.35,76.69,76.26,76.42,509100.0,44.1429,44.3394,44.0908,44.1833,509100.0
2011-08-04 09:45:00,76.42,76.51,76.15,76.41,745200.0,44.1833,44.2354,44.0272,44.1776,745200.0
2011-08-04 09:50:00,76.41,76.6,76.33,76.58,326300.0,44.1776,44.2874,44.1313,44.2758,326300.0
2011-08-04 09:55:00,76.59,76.93,76.5,76.79,537900.0,44.2816,44.4782,44.2296,44.3973,537900.0
2011-08-04 10:00:00,76.78,77.13,76.76,76.79,579200.0,44.3915,44.5938,44.3799,44.3973,579200.0
2011-08-04 10:05:00,76.8,76.87,76.64,76.68,407000.0,44.403,44.4435,44.3105,44.3337,407000.0
2011-08-04 10:10:00,76.7,76.77,76.51,76.75,319100.0,44.3452,44.3857,44.2354,44.3741,319100.0
2011-08-04 10:15:00,76.74,76.78,76.47,76.5,406400.0,44.3683,44.3915,44.2122,44.2296,406400.0
2011-08-04 10:20:00,76.5,76.86,76.49,76.77,349600.0,44.2296,44.4377,44.2238,44.3857,349600.0
2011-08-04 10:25:00,76.77,76.95,76.76,76.91,405900.0,44.3857,44.4898,44.3799,44.4666,405900.0
2011-08-04 10:30:00,76.89,77.11,76.85,76.97,474300.0,44.4551,44.5823,44.4319,44.5013,474300.0
2011-08-04 10:35:00,76.97,77.12,76.81,76.91,294200.0,44.5013,44.5881,44.4088,44.4666,294200.0
2011-08-04 10:40:00,76.91,76.91,76.68,76.7,355100.0,44.4666,44.4666,44.3337,44.3452,355100.0
2011-08-04 10:45:00,76.71,76.71,76.25,76.53,719100.0,44.351,44.351,44.085,44.2469,719100.0
2011-08-04 10:50:00,76.52,76.63,76.44,76.59,548500.0,44.2412,44.3048,44.1949,44.2816,548500.0
2011-08-04 10:55:00,76.6,76.72,76.44,76.64,552600.0,44.2874,44.3568,44.1949,44.3105,552600.0
2011-08-04 11:00:00,76.65,76.65,76.31,76.5,700100.0,44.3163,44.3163,44.1197,44.2296,700100.0
2011-08-04 11:05:00,76.49,76.57,76.41,76.47,339600.0,44.2238,44.2701,44.1776,44.2122,339600.0
2011-08-04 11:10:00,76.48,76.49,76.26,76.34,371100.0,44.218,44.2238,44.0908,44.1371,371100.0
2011-08-04 11:15:00,76.34,76.62,76.21,76.52,413800.0,44.1371,44.299,44.0619,44.2412,413800.0
2011-08-04 11:20:00,76.52,76.52,76.0,76.02,523400.0,44.2412,44.2412,43.9405,43.9521,523400.0
2011-08-04 11:25:00,76.01,76.15,75.86,75.88,702800.0,43.9463,44.0272,43.8596,43.8711,702800.0
2011-08-04 11:30:00,75.88,76.35,75.86,76.24,573200.0,43.8711,44.1429,43.8596,44.0793,573200.0
2011-08-04 11:35:00,76.23,76.25,76.04,76.1,152500.0,44.0735,44.085,43.9636,43.9983,152500.0
2011-08-04 11:40:00,76.1,76.1,75.66,75.83,441100.0,43.9983,43.9983,43.7439,43.8422,441100.0
2011-08-04 11:45:00,75.83,75.85,75.35,75.54,766700.0,43.8422,43.8538,43.5647,43.6746,766700.0
2011-08-04 11:50:00,75.53,75.8,75.43,75.62,439700.0,43.6688,43.8249,43.611,43.7208,439700.0
2011-08-04 11:55:00,75.61,75.7,75.47,75.63,347900.0,43.715,43.7671,43.6341,43.7266,347900.0
2011-08-04 12:00:00,75.63,75.83,75.48,75.82,362400.0,43.7266,43.8422,43.6399,43.8364,362400.0
2011-08-04 12:05:00,75.81,75.89,75.54,75.63,363900.0,43.8307,43.8769,43.6746,43.7266,363900.0
2011-08-04 12:10:00,75.63,75.9,75.57,75.78,350600.0,43.7266,43.8827,43.6919,43.8133,350600.0
2011-08-04 12:15:00,75.78,75.8,75.64,75.74,265200.0,43.8133,43.8249,43.7324,43.7902,265200.0
2011-08-04 12:20:00,75.75,75.8,75.57,75.58,257200.0,43.796,43.8249,43.6919,43.6977,257200.0
2011-08-04 12:25:00,75.57,75.74,75.45,75.68,336000.0,43.6919,43.7902,43.6225,43.7555,336000.0
2011-08-04 12:30:00,75.69,75.85,75.68,75.78,453000.0,43.7613,43.8538,43.7555,43.8133,453000.0
2011-08-04 12:35:00,75.78,75.84,75.56,75.75,357300.0,43.8133,43.848,43.6861,43.796,357300.0
2011-08-04 12:40:00,75.74,75.8,75.53,75.65,365600.0,43.7902,43.8249,43.6688,43.7382,365600.0
2011-08-04 12:45:00,75.66,75.74,75.63,75.64,250300.0,43.7439,43.7902,43.7266,43.7324,250300.0
2011-08-04 12:50:00,75.64,75.66,75.42,75.46,266600.0,43.7324,43.7439,43.6052,43.6283,266600.0
2011-08-04 12:55:00,75.45,75.5,75.33,75.35,333000.0,43.6225,43.6514,43.5531,43.5647,333000.0
2011-08-04 13:00:00,75.36,75.5,75.27,75.33,343900.0,43.5705,43.6514,43.5184,43.5531,343900.0
2011-08-04 13:05:00,75.35,75.45,75.33,75.36,189800.0,43.5647,43.6225,43.5531,43.5705,189800.0
2011-08-04 13:10:00,75.35,75.36,75.11,75.24,481500.0,43.5647,43.5705,43.4259,43.5011,481500.0
2011-08-04 13:15:00,75.24,75.24,75.11,75.13,221300.0,43.5011,43.5011,43.4259,43.4375,221300.0
2011-08-04 13:20:00,75.13,75.18,75.02,75.04,421700.0,43.4375,43.4664,43.3739,43.3855,421700.0
2011-08-04 13:25:00,75.04,75.26,75.04,75.24,299900.0,43.3855,43.5127,43.3855,43.5011,299900.0
2011-08-04 13:30:00,75.24,75.26,75.11,75.11,278900.0,43.5011,43.5127,43.4259,43.4259,278900.0
2011-08-04 13:35:00,75.11,75.11,75.03,75.07,287500.0,43.4259,43.4259,43.3797,43.4028,287500.0
2011-08-04 13:40:00,75.07,75.12,74.86,74.91,571500.0,43.4028,43.4317,43.2814,43.3103,571500.0
2011-08-04 13:45:00,74.9,74.9,74.72,74.87,408300.0,43.3045,43.3045,43.2005,43.2872,408300.0
2011-08-04 13:50:00,74.85,74.97,74.76,74.86,301300.0,43.2756,43.345,43.2236,43.2814,301300.0
2011-08-04 13:55:00,74.86,74.97,74.77,74.85,364700.0,43.2814,43.345,43.2294,43.2756,364700.0
2011-08-04 14:00:00,74.86,74.91,74.62,74.83,551600.0,43.2814,43.3103,43.1426,43.2641,551600.0
2011-08-04 14:05:00,74.83,74.92,74.72,74.81,363100.0,43.2641,43.3161,43.2005,43.2525,363100.0
2011-08-04 14:10:00,74.81,74.86,74.58,74.73,323700.0,43.2525,43.2814,43.1195,43.2062,323700.0
2011-08-04 14:15:00,74.74,74.85,74.51,74.61,581200.0,43.212,43.2756,43.079,43.1369,581200.0
2011-08-04 14:20:00,74.6,74.77,74.5,74.65,412200.0,43.1311,43.2294,43.0733,43.16,412200.0
2011-08-04 14:25:00,74.64,74.69,74.4,74.64,591700.0,43.1542,43.1831,43.0154,43.1542,591700.0
2011-08-04 14:30:00,74.64,75.19,74.58,75.12,557100.0,43.1542,43.4722,43.1195,43.4317,557100.0
2011-08-04 14:35:00,75.12,75.22,75.01,75.2,501500.0,43.4317,43.4895,43.3681,43.478,501500.0
2011-08-04 14:40:00,75.2,75.31,75.11,75.14,382800.0,43.478,43.5416,43.4259,43.4433,382800.0
2011-08-04 14:45:00,75.14,75.29,75.01,75.26,406700.0,43.4433,43.53,43.3681,43.5127,406700.0
2011-08-04 14:50:00,75.26,75.28,75.1,75.11,290000.0,43.5127,43.5242,43.4202,43.4259,290000.0
2011-08-04 14:55:00,75.1,75.12,74.9,75.04,309200.0,43.4202,43.4317,43.3045,43.3855,309200.0
2011-08-04 15:00:00,75.03,75.12,74.82,75.1,355200.0,43.3797,43.4317,43.2583,43.4202,355200.0
2011-08-04 15:05:00,75.1,75.31,75.08,75.14,293500.0,43.4202,43.5416,43.4086,43.4433,293500.0
2011-08-04 15:10:00,75.14,75.24,75.01,75.01,346500.0,43.4433,43.5011,43.3681,43.3681,346500.0
2011-08-04 15:15:00,75.0,75.0,74.58,74.68,503200.0,43.3623,43.3623,43.1195,43.1773,503200.0
2011-08-04 15:20:00,74.67,74.82,74.55,74.68,445800.0,43.1715,43.2583,43.1022,43.1773,445800.0
2011-08-04 15:25:00,74.68,74.92,74.42,74.42,587400.0,43.1773,43.3161,43.027,43.027,587400.0
2011-08-04 15:30:00,74.48,74.54,74.3,74.54,488300.0,43.0617,43.0964,42.9576,43.0964,488300.0
2011-08-04 15:35:00,74.53,74.79,74.42,74.6,563200.0,43.0906,43.2409,43.027,43.1311,563200.0
2011-08-04 15:40:00,74.6,74.83,74.06,74.15,948400.0,43.1311,43.2641,42.8189,42.8709,948400.0
2011-08-04 15:45:00,74.15,74.27,73.97,74.12,1313400.0,42.8709,42.9403,42.7668,42.8536,1313400.0
2011-08-04 15:50:00,74.12,74.19,73.51,73.79,1552800.0,42.8536,42.894,42.5009,42.6628,1552800.0
2011-08-04 15:55:00,73.78,74.02,73.76,73.88,2242600.0,42.657,42.7957,42.6454,42.7148,2242600.0
2011-08-05 09:30:00,75.0,75.3,74.94,75.16,1015300.0,43.3623,43.5358,43.3277,43.4548,1015300.0
2011-08-05 09:35:00,75.16,75.16,74.37,74.84,676100.0,43.4548,43.4548,42.9981,43.2698,676100.0
2011-08-05 09:40:00,74.84,74.84,74.44,74.51,376500.0,43.2698,43.2698,43.0386,43.079,376500.0
2011-08-05 09:45:00,74.52,74.74,74.42,74.55,454100.0,43.0848,43.212,43.027,43.1022,454100.0
2011-08-05 09:50:00,74.56,74.67,73.6,73.71,978100.0,43.108,43.1715,42.5529,42.6165,978100.0
2011-08-05 09:55:00,73.71,73.84,73.2,73.28,1049300.0,42.6165,42.6917,42.3216,42.3679,1049300.0
2011-08-05 10:00:00,73.28,73.76,73.03,73.67,1106000.0,42.3679,42.6454,42.2234,42.5934,1106000.0
2011-08-05 10:05:00,73.69,74.09,73.5,74.09,757200.0,42.6049,42.8362,42.4951,42.8362,757200.0
2011-08-05 10:10:00,74.09,74.2,73.53,73.72,824200.0,42.8362,42.8998,42.5124,42.6223,824200.0
2011-08-05 10:15:00,73.73,74.25,73.64,74.15,589800.0,42.6281,42.9287,42.576,42.8709,589800.0
2011-08-05 10:20:00,74.14,74.42,74.13,74.29,638400.0,42.8651,43.027,42.8593,42.9518,638400.0
2011-08-05 10:25:00,74.27,74.36,73.97,74.0,591400.0,42.9403,42.9923,42.7668,42.7842,591400.0
2011-08-05 10:30:00,73.99,74.19,73.73,74.07,488100.0,42.7784,42.894,42.6281,42.8247,488100.0
2011-08-05 10:35:00,74.06,74.22,73.95,74.21,427100.0,42.8189,42.9114,42.7553,42.9056,427100.0
2011-08-05 10:40:00,74.2,74.23,73.85,73.91,494700.0,42.8998,42.9172,42.6975,42.7321,494700.0
2011-08-05 10:45:00,73.91,73.91,73.58,73.79,441700.0,42.7321,42.7321,42.5413,42.6628,441700.0
2011-08-05 10:50:00,73.79,73.99,73.67,73.85,355800.0,42.6628,42.7784,42.5934,42.6975,355800.0
2011-08-05 10:55:00,73.88,74.07,73.7,74.04,298900.0,42.7148,42.8247,42.6107,42.8073,298900.0
2011-08-05 11:00:00,74.06,74.06,73.59,73.67,330500.0,42.8189,42.8189,42.5471,42.5934,330500.0
2011-08-05 11:05:00,73.7,73.76,73.45,73.69,401800.0,42.6107,42.6454,42.4662,42.6049,401800.0
2011-08-05 11:10:00,73.72,73.79,73.32,73.33,463800.0,42.6223,42.6628,42.391,42.3968,463800.0
2011-08-05 11:15:00,73.33,73.54,73.07,73.51,669700.0,42.3968,42.5182,42.2465,42.5009,669700.0
2011-08-05 11:20:00,73.51,73.54,73.29,73.45,477300.0,42.5009,42.5182,42.3737,42.4662,477300.0
2011-08-05 11:25:00,73.44,74.13,73.42,73.57,707500.0,42.4604,42.8593,42.4488,42.5356,707500.0
2011-08-05 11:30:00,73.57,73.95,73.39,73.77,699800.0,42.5356,42.7553,42.4315,42.6512,699800.0
2011-08-05 11:35:00,73.78,73.87,73.46,73.53,507100.0,42.657,42.709,42.472,42.5124,507100.0
2011-08-05 11:40:00,73.53,73.76,73.33,73.66,484200.0,42.5124,42.6454,42.3968,42.5876,484200.0
2011-08-05 11:45:00,73.66,73.69,73.12,73.21,514600.0,42.5876,42.6049,42.2754,42.3274,514600.0
2011-08-05 11:50:00,73.16,73.38,73.16,73.24,528100.0,42.2985,42.4257,42.2985,42.3448,528100.0
2011-08-05 11:55:00,73.23,73.24,72.07,72.52,1134600.0,42.339,42.3448,41.6683,41.9285,1134600.0
2011-08-05 12:00:00,72.52,72.87,72.3,72.64,549900.0,41.9285,42.1309,41.8013,41.9979,549900.0
2011-08-05 12:05:00,72.62,73.22,72.49,73.16,416700.0,41.9863,42.3332,41.9112,42.2985,416700.0
2011-08-05 12:10:00,73.17,73.85,72.74,73.55,1042300.0,42.3043,42.6975,42.0557,42.524,1042300.0
2011-08-05 12:15:00,73.56,74.3,73.55,73.8,944400.0,42.5298,42.9576,42.524,42.6685,944400.0
2011-08-05 12:20:00,73.79,73.94,73.38,73.81,501600.0,42.6628,42.7495,42.4257,42.6743,501600.0
2011-08-05 12:25:00,73.83,73.95,73.39,73.49,418300.0,42.6859,42.7553,42.4315,42.4893,418300.0
2011-08-05 12:30:00,73.48,73.8,73.37,73.75,478200.0,42.4835,42.6685,42.4199,42.6396,478200.0
2011-08-05 12:35:00,73.76,74.45,73.7,74.21,692500.0,42.6454,43.0444,42.6107,42.9056,692500.0
2011-08-05 12:40:00,74.2,74.53,73.93,74.29,794200.0,42.8998,43.0906,42.7437,42.9518,794200.0
2011-08-05 12:45:00,74.28,74.95,74.08,74.8,759500.0,42.9461,43.3334,42.8304,43.2467,759500.0
2011-08-05 12:50:00,74.78,75.22,74.54,74.77,530200.0,43.2351,43.4895,43.0964,43.2294,530200.0
2011-08-05 12:55:00,74.77,75.01,74.52,74.77,610800.0,43.2294,43.3681,43.0848,43.2294,610800.0
2011-08-05 13:00:00,74.77,75.09,74.57,74.57,351800.0,43.2294,43.4144,43.1137,43.1137,351800.0
2011-08-05 13:05:00,74.57,74.98,74.07,74.76,492300.0,43.1137,43.3508,42.8247,43.2236,492300.0
2011-08-05 13:10:00,74.76,75.14,74.74,74.96,265900.0,43.2236,43.4433,43.212,43.3392,265900.0
2011-08-05 13:15:00,74.97,75.24,74.94,75.19,206800.0,43.345,43.5011,43.3277,43.4722,206800.0
2011-08-05 13:20:00,75.18,75.3,75.09,75.16,291400.0,43.4664,43.5358,43.4144,43.4548,291400.0
2011-08-05 13:25:00,75.16,75.34,75.08,75.31,279400.0,43.4548,43.5589,43.4086,43.5416,279400.0
2011-08-05 13:30:00,75.32,75.4,75.23,75.3,397300.0,43.5474,43.5936,43.4953,43.5358,397300.0
2011-08-05 13:35:00,75.29,75.3,74.9,74.94,854200.0,43.53,43.5358,43.3045,43.3277,854200.0
2011-08-05 13:40:00,74.93,74.95,74.67,74.9,365600.0,43.3219,43.3334,43.1715,43.3045,365600.0
2011-08-05 13:45:00,74.9,75.15,74.76,75.09,459700.0,43.3045,43.4491,43.2236,43.4144,459700.0
2011-08-05 13:50:00,75.09,75.6,75.02,75.46,631900.0,43.4144,43.7092,43.3739,43.6283,631900.0
2011-08-05 13:55:00,75.45,75.53,75.22,75.45,342100.0,43.6225,43.6688,43.4895,43.6225,342100.0
2011-08-05 14:00:00,75.44,75.52,75.15,75.31,502100.0,43.6167,43.663,43.4491,43.5416,502100.0
2011-08-05 14:05:00,75.31,75.48,75.25,75.39,466400.0,43.5416,43.6399,43.5069,43.5878,466400.0
2011-08-05 14:10:00,75.4,75.45,75.09,75.34,283000.0,43.5936,43.6225,43.4144,43.5589,283000.0
2011-08-05 14:15:00,75.34,75.43,75.14,75.42,323200.0,43.5589,43.611,43.4433,43.6052,323200.0
2011-08-05 14:20:00,75.43,75.6,75.38,75.51,473500.0,43.611,43.7092,43.582,43.6572,473500.0
2011-08-05 14:25:00,75.52,75.56,75.3,75.37,244600.0,43.663,43.6861,43.5358,43.5763,244600.0
2011-08-05 14:30:00,75.36,75.4,75.22,75.29,169400.0,43.5705,43.5936,43.4895,43.53,169400.0
2011-08-05 14:35:00,75.28,75.69,75.26,75.64,212400.0,43.5242,43.7613,43.5127,43.7324,212400.0
2011-08-05 14:40:00,75.64,75.8,75.6,75.76,552300.0,43.7324,43.8249,43.7092,43.8017,552300.0
2011-08-05 14:45:00,75.75,75.77,75.25,75.25,474900.0,43.796,43.8075,43.5069,43.5069,474900.0
2011-08-05 14:50:00,75.25,75.35,75.07,75.28,477400.0,43.5069,43.5647,43.4028,43.5242,477400.0
2011-08-05 14:55:00,75.29,75.38,75.03,75.25,471600.0,43.53,43.582,43.3797,43.5069,471600.0
2011-08-05 15:00:00,75.25,75.44,74.85,74.96,496200.0,43.5069,43.6167,43.2756,43.3392,496200.0
2011-08-05 15:05:00,74.97,74.98,74.19,74.59,617100.0,43.345,43.3508,42.894,43.1253,617100.0
2011-08-05 15:10:00,74.59,74.91,74.39,74.72,411700.0,43.1253,43.3103,43.0097,43.2005,411700.0
2011-08-05 15:15:00,74.73,74.84,74.34,74.46,298600.0,43.2062,43.2698,42.9808,43.0501,298600.0
2011-08-05 15:20:00,74.45,74.79,74.41,74.69,310800.0,43.0444,43.2409,43.0212,43.1831,310800.0
2011-08-05 15:25:00,74.68,74.77,74.02,74.03,504200.0,43.1773,43.2294,42.7957,42.8015,504200.0
2011-08-05 15:30:00,74.05,74.52,74.04,74.49,418900.0,42.8131,43.0848,42.8073,43.0675,418900.0
2011-08-05 15:35:00,74.48,74.96,74.41,74.84,465800.0,43.0617,43.3392,43.0212,43.2698,465800.0
2011-08-05 15:40:00,74.85,75.06,74.65,74.83,677500.0,43.2756,43.397,43.16,43.2641,677500.0
2011-08-05 15:45:00,74.83,75.0,74.47,74.83,829600.0,43.2641,43.3623,43.0559,43.2641,829600.0
2011-08-05 15:50:00,74.83,75.15,74.73,75.15,513800.0,43.2641,43.4491,43.2062,43.4491,513800.0
2011-08-05 15:55:00,75.14,75.19,74.76,74.78,1208200.0,43.4433,43.4722,43.2236,43.2351,1208200.0
2011-08-08 09:30:00,72.74,73.13,72.55,73.02,1523600.0,42.0557,42.2812,41.9458,42.2176,1523600.0
2011-08-08 09:35:00,73.03,73.21,72.75,73.1,1136000.0,42.2234,42.3274,42.0615,42.2638,1136000.0
2011-08-08 09:40:00,73.1,73.21,72.86,72.96,767400.0,42.2638,42.3274,42.1251,42.1829,767400.0
2011-08-08 09:45:00,72.96,73.1,72.79,72.91,726200.0,42.1829,42.2638,42.0846,42.154,726200.0
2011-08-08 09:50:00,72.89,73.44,72.83,73.07,1535000.0,42.1424,42.4604,42.1077,42.2465,1535000.0
2011-08-08 09:55:00,73.07,73.09,72.75,73.05,1117300.0,42.2465,42.258,42.0615,42.2349,1117300.0
2011-08-08 10:00:00,73.05,73.29,72.93,72.95,804000.0,42.2349,42.3737,42.1655,42.1771,804000.0
2011-08-08 10:05:00,72.96,73.26,72.96,73.15,748700.0,42.1829,42.3563,42.1829,42.2927,748700.0
2011-08-08 10:10:00,73.15,73.22,73.05,73.08,481500.0,42.2927,42.3332,42.2349,42.2523,481500.0
2011-08-08 10:15:00,73.08,73.13,72.65,72.84,1021000.0,42.2523,42.2812,42.0037,42.1135,1021000.0
2011-08-08 10:20:00,72.84,72.91,72.54,72.81,570100.0,42.1135,42.154,41.9401,42.0962,570100.0
2011-08-08 10:25:00,72.8,72.81,72.36,72.48,852100.0,42.0904,42.0962,41.836,41.9054,852100.0
2011-08-08 10:30:00,72.49,72.72,72.2,72.43,982600.0,41.9112,42.0441,41.7435,41.8765,982600.0
2011-08-08 10:35:00,72.45,72.62,72.13,72.61,745900.0,41.888,41.9863,41.703,41.9805,745900.0
2011-08-08 10:40:00,72.6,73.0,72.51,72.78,635400.0,41.9747,42.206,41.9227,42.0788,635400.0
2011-08-08 10:45:00,72.77,72.98,72.25,72.94,654200.0,42.073,42.1945,41.7724,42.1713,654200.0
2011-08-08 10:50:00,72.95,72.96,72.25,72.56,473100.0,42.1771,42.1829,41.7724,41.9516,473100.0
2011-08-08 10:55:00,72.57,72.66,72.29,72.31,439500.0,41.9574,42.0094,41.7955,41.8071,439500.0
2011-08-08 11:00:00,72.3,72.53,72.11,72.51,534900.0,41.8013,41.9343,41.6914,41.9227,534900.0
2011-08-08 11:05:00,72.51,73.28,72.48,73.17,779200.0,41.9227,42.3679,41.9054,42.3043,779200.0
2011-08-08 11:10:00,73.17,73.35,72.91,72.91,499200.0,42.3043,42.4084,42.154,42.154,499200.0
2011-08-08 11:15:00,72.91,73.02,72.73,72.87,535900.0,42.154,42.2176,42.0499,42.1309,535900.0
2011-08-08 11:20:00,72.88,72.92,72.67,72.82,355200.0,42.1366,42.1598,42.0152,42.1019,355200.0
2011-08-08 11:25:00,72.8,72.95,72.64,72.78,366000.0,42.0904,42.1771,41.9979,42.0788,366000.0
2011-08-08 11:30:00,72.77,72.77,72.45,72.65,428900.0,42.073,42.073,41.888,42.0037,428900.0
2011-08-08 11:35:00,72.64,72.67,72.39,72.56,340000.0,41.9979,42.0152,41.8533,41.9516,340000.0
2011-08-08 11:40:00,72.56,72.76,72.54,72.6,327800.0,41.9516,42.0673,41.9401,41.9747,327800.0
2011-08-08 11:45:00,72.6,72.99,72.48,72.93,396400.0,41.9747,42.2002,41.9054,42.1655,396400.0
2011-08-08 11:50:00,72.93,73.11,72.91,73.1,356400.0,42.1655,42.2696,42.154,42.2638,356400.0
2011-08-08 11:55:00,73.1,73.17,72.87,72.96,331000.0,42.2638,42.3043,42.1309,42.1829,331000.0
2011-08-08 12:00:00,72.93,72.98,72.49,72.49,271700.0,42.1655,42.1945,41.9112,41.9112,271700.0
2011-08-08 12:05:00,72.5,72.85,72.5,72.8,309300.0,41.9169,42.1193,41.9169,42.0904,309300.0
2011-08-08 12:10:00,72.8,73.0,72.78,72.92,239500.0,42.0904,42.206,42.0788,42.1598,239500.0
2011-08-08 12:15:00,72.91,72.91,72.48,72.53,321500.0,42.154,42.154,41.9054,41.9343,321500.0
2011-08-08 12:20:00,72.54,73.07,72.42,72.86,491900.0,41.9401,42.2465,41.8707,42.1251,491900.0
2011-08-08 12:25:00,72.87,72.91,72.61,72.67,238800.0,42.1309,42.154,41.9805,42.0152,238800.0
2011-08-08 12:30:00,72.68,72.8,72.53,72.69,290500.0,42.021,42.0904,41.9343,42.0268,290500.0
2011-08-08 12:35:00,72.7,72.85,72.51,72.51,285000.0,42.0326,42.1193,41.9227,41.9227,285000.0
2011-08-08 12:40:00,72.56,72.95,72.48,72.7,352500.0,41.9516,42.1771,41.9054,42.0326,352500.0
2011-08-08 12:45:00,72.7,72.88,72.54,72.82,457100.0,42.0326,42.1366,41.9401,42.1019,457100.0
2011-08-08 12:50:00,72.82,73.0,72.7,72.79,339700.0,42.1019,42.206,42.0326,42.0846,339700.0
2011-08-08 12:55:00,72.8,72.87,72.6,72.63,237600.0,42.0904,42.1309,41.9747,41.9921,237600.0
2011-08-08 13:00:00,72.63,72.91,72.57,72.62,237600.0,41.9921,42.154,41.9574,41.9863,237600.0
2011-08-08 13:05:00,72.62,72.72,72.39,72.4,279100.0,41.9863,42.0441,41.8533,41.8591,279100.0
2011-08-08 13:10:00,72.4,72.59,72.24,72.32,427100.0,41.8591,41.969,41.7666,41.8129,427100.0
2011-08-08 13:15:00,72.32,72.67,72.2,72.56,437700.0,41.8129,42.0152,41.7435,41.9516,437700.0
2011-08-08 13:20:00,72.56,72.86,72.47,72.7,377700.0,41.9516,42.1251,41.8996,42.0326,377700.0
2011-08-08 13:25:00,72.69,72.77,72.52,72.52,274700.0,42.0268,42.073,41.9285,41.9285,274700.0
2011-08-08 13:30:00,72.51,72.6,72.35,72.45,271300.0,41.9227,41.9747,41.8302,41.888,271300.0
2011-08-08 13:35:00,72.45,72.51,71.96,71.98,871100.0,41.888,41.9227,41.6047,41.6163,871100.0
2011-08-08 13:40:00,71.97,72.07,71.8,71.95,783600.0,41.6105,41.6683,41.5122,41.5989,783600.0
2011-08-08 13:45:00,71.94,72.15,71.74,72.07,707900.0,41.5932,41.7146,41.4775,41.6683,707900.0
2011-08-08 13:50:00,72.07,72.41,71.91,72.12,571100.0,41.6683,41.8649,41.5758,41.6972,571100.0
2011-08-08 13:55:00,72.09,72.21,71.65,71.68,616400.0,41.6799,41.7493,41.4255,41.4428,616400.0
2011-08-08 14:00:00,71.69,72.27,71.62,72.17,683400.0,41.4486,41.784,41.4081,41.7261,683400.0
2011-08-08 14:05:00,72.2,72.25,71.78,71.97,599100.0,41.7435,41.7724,41.5007,41.6105,599100.0
2011-08-08 14:10:00,71.97,72.18,71.54,71.63,644700.0,41.6105,41.7319,41.3619,41.4139,644700.0
2011-08-08 14:15:00,71.63,71.83,71.26,71.75,871400.0,41.4139,41.5296,41.2,41.4833,871400.0
2011-08-08 14:20:00,71.75,71.91,71.04,71.28,875800.0,41.4833,41.5758,41.0728,41.2116,875800.0
2011-08-08 14:25:00,71.29,71.3,70.2,71.21,1253900.0,41.2174,41.2231,40.5872,41.1711,1253900.0
2011-08-08 14:30:00,71.22,71.53,70.94,71.47,743200.0,41.1769,41.3561,41.015,41.3214,743200.0
2011-08-08 14:35:00,71.47,71.77,71.24,71.31,615500.0,41.3214,41.4949,41.1884,41.2289,615500.0
2011-08-08 14:40:00,71.32,71.67,71.25,71.51,383300.0,41.2347,41.4371,41.1942,41.3445,383300.0
2011-08-08 14:45:00,71.5,71.5,71.0,71.07,674300.0,41.3388,41.3388,41.0497,41.0902,674300.0
2011-08-08 14:50:00,71.08,71.5,71.01,71.36,382300.0,41.0959,41.3388,41.0555,41.2578,382300.0
2011-08-08 14:55:00,71.36,71.39,70.88,70.95,604200.0,41.2578,41.2752,40.9803,41.0208,604200.0
2011-08-08 15:00:00,70.95,71.19,70.88,71.17,393300.0,41.0208,41.1595,40.9803,41.148,393300.0
2011-08-08 15:05:00,71.19,71.7,71.03,71.6,683600.0,41.1595,41.4544,41.067,41.3966,683600.0
2011-08-08 15:10:00,71.61,71.93,71.27,71.92,585300.0,41.4024,41.5874,41.2058,41.5816,585300.0
2011-08-08 15:15:00,71.91,72.48,71.7,72.22,968900.0,41.5758,41.9054,41.4544,41.755,968900.0
2011-08-08 15:20:00,72.23,72.27,71.94,72.19,704800.0,41.7608,41.784,41.5932,41.7377,704800.0
2011-08-08 15:25:00,72.19,72.19,71.3,71.34,757000.0,41.7377,41.7377,41.2231,41.2463,757000.0
2011-08-08 15:30:00,71.34,71.48,70.85,71.07,667500.0,41.2463,41.3272,40.963,41.0902,667500.0
2011-08-08 15:35:00,71.06,71.2,70.67,70.99,835600.0,41.0844,41.1653,40.8589,41.0439,835600.0
2011-08-08 15:40:00,71.0,71.08,70.39,70.56,1036000.0,41.0497,41.0959,40.697,40.7953,1036000.0
2011-08-08 15:45:00,70.57,70.58,70.0,70.27,1667400.0,40.8011,40.8069,40.4715,40.6276,1667400.0
2011-08-08 15:50:00,70.27,70.9,70.22,70.8,1701400.0,40.6276,40.9919,40.5987,40.9341,1701400.0
2011-08-08 15:55:00,70.8,70.81,69.9,70.19,3476000.0,40.9341,40.9398,40.4137,40.5814,3476000.0
2011-08-09 09:30:00,70.79,71.22,69.75,70.09,1658500.0,40.9283,41.1769,40.327,40.5236,1658500.0
2011-08-09 09:35:00,70.08,70.37,69.57,69.78,1450400.0,40.5178,40.6854,40.2229,40.3443,1450400.0
2011-08-09 09:40:00,69.78,69.9,68.78,68.86,1514300.0,40.3443,40.4137,39.7662,39.8124,1514300.0
2011-08-09 09:45:00,68.89,69.75,68.87,69.61,1203800.0,39.8298,40.327,39.8182,40.246,1203800.0
2011-08-09 09:50:00,69.6,70.12,69.57,70.05,1024100.0,40.2403,40.5409,40.2229,40.5004,1024100.0
2011-08-09 09:55:00,70.07,70.57,70.01,70.33,988500.0,40.512,40.8011,40.4773,40.6623,988500.0
2011-08-09 10:00:00,70.34,70.72,70.01,70.59,1324900.0,40.6681,40.8878,40.4773,40.8126,1324900.0
2011-08-09 10:05:00,70.6,70.9,70.29,70.52,928800.0,40.8184,40.9919,40.6392,40.7722,928800.0
2011-08-09 10:10:00,70.5,70.79,70.32,70.79,906700.0,40.7606,40.9283,40.6565,40.9283,906700.0
2011-08-09 10:15:00,70.79,70.83,70.44,70.8,803300.0,40.9283,40.9514,40.7259,40.9341,803300.0
2011-08-09 10:20:00,70.79,70.9,70.56,70.72,623200.0,40.9283,40.9919,40.7953,40.8878,623200.0
2011-08-09 10:25:00,70.72,71.19,70.66,71.16,824100.0,40.8878,41.1595,40.8531,41.1422,824100.0
2011-08-09 10:30:00,71.18,71.35,71.03,71.32,605200.0,41.1538,41.252,41.067,41.2347,605200.0
2011-08-09 10:35:00,71.33,71.35,70.88,70.88,810000.0,41.2405,41.252,40.9803,40.9803,810000.0
2011-08-09 10:40:00,70.88,70.93,70.68,70.77,547200.0,40.9803,41.0092,40.8647,40.9167,547200.0
2011-08-09 10:45:00,70.77,71.28,70.77,71.16,468500.0,40.9167,41.2116,40.9167,41.1422,468500.0
2011-08-09 10:50:00,71.17,71.25,70.9,71.06,684600.0,41.148,41.1942,40.9919,41.0844,684600.0
2011-08-09 10:55:00,71.05,71.21,70.93,71.06,592900.0,41.0786,41.1711,41.0092,41.0844,592900.0
2011-08-09 11:00:00,71.06,71.11,70.58,70.59,835100.0,41.0844,41.1133,40.8069,40.8126,835100.0
2011-08-09 11:05:00,70.58,70.82,70.52,70.59,496400.0,40.8069,40.9456,40.7722,40.8126,496400.0
2011-08-09 11:10:00,70.58,70.6,70.28,70.56,536200.0,40.8069,40.8184,40.6334,40.7953,536200.0
2011-08-09 11:15:00,70.56,70.76,70.5,70.74,362100.0,40.7953,40.9109,40.7606,40.8994,362100.0
2011-08-09 11:20:00,70.75,70.93,70.73,70.81,336600.0,40.9051,41.0092,40.8936,40.9398,336600.0
2011-08-09 11:25:00,70.82,71.02,70.79,70.96,417800.0,40.9456,41.0612,40.9283,41.0266,417800.0
2011-08-09 11:30:00,70.98,71.03,70.73,70.84,415000.0,41.0381,41.067,40.8936,40.9572,415000.0
2011-08-09 11:35:00,70.81,70.95,70.6,70.82,399200.0,40.9398,41.0208,40.8184,40.9456,399200.0
2011-08-09 11:40:00,70.81,70.87,70.67,70.78,373600.0,40.9398,40.9745,40.8589,40.9225,373600.0
2011-08-09 11:45:00,70.78,70.85,70.5,70.5,306700.0,40.9225,40.963,40.7606,40.7606,306700.0
2011-08-09 11:50:00,70.51,70.81,70.51,70.77,389200.0,40.7664,40.9398,40.7664,40.9167,389200.0
2011-08-09 11:55:00,70.77,70.9,70.7,70.79,344300.0,40.9167,40.9919,40.8762,40.9283,344300.0
2011-08-09 12:00:00,70.8,70.97,70.8,70.9,482100.0,40.9341,41.0323,40.9341,40.9919,482100.0
2011-08-09 12:05:00,70.9,71.02,70.77,71.0,347800.0,40.9919,41.0612,40.9167,41.0497,347800.0
2011-08-09 12:10:00,71.0,71.0,70.73,70.77,439000.0,41.0497,41.0497,40.8936,40.9167,439000.0
2011-08-09 12:15:00,70.77,70.83,70.66,70.81,246000.0,40.9167,40.9514,40.8531,40.9398,246000.0
2011-08-09 12:20:00,70.8,70.95,70.76,70.79,235500.0,40.9341,41.0208,40.9109,40.9283,235500.0
2011-08-09 12:25:00,70.8,70.86,70.64,70.75,244800.0,40.9341,40.9687,40.8415,40.9051,244800.0
2011-08-09 12:30:00,70.76,70.84,70.66,70.75,229600.0,40.9109,40.9572,40.8531,40.9051,229600.0
2011-08-09 12:35:00,70.75,70.98,70.74,70.94,172400.0,40.9051,41.0381,40.8994,41.015,172400.0
2011-08-09 12:40:00,70.95,70.96,70.73,70.79,216200.0,41.0208,41.0266,40.8936,40.9283,216200.0
2011-08-09 12:45:00,70.78,70.81,70.59,70.6,207500.0,40.9225,40.9398,40.8126,40.8184,207500.0
2011-08-09 12:50:00,70.6,70.69,70.57,70.69,477800.0,40.8184,40.8705,40.8011,40.8705,477800.0
2011-08-09 12:55:00,70.7,70.73,70.47,70.47,325700.0,40.8762,40.8936,40.7433,40.7433,325700.0
2011-08-09 13:00:00,70.46,70.5,70.25,70.33,497200.0,40.7375,40.7606,40.6161,40.6623,497200.0
2011-08-09 13:05:00,70.33,70.44,70.25,70.38,511800.0,40.6623,40.7259,40.6161,40.6912,511800.0
2011-08-09 13:10:00,70.37,70.42,70.31,70.35,317500.0,40.6854,40.7143,40.6508,40.6739,317500.0
2011-08-09 13:15:00,70.35,70.36,70.18,70.2,269200.0,40.6739,40.6797,40.5756,40.5872,269200.0
2011-08-09 13:20:00,70.21,70.3,70.11,70.24,260600.0,40.5929,40.645,40.5351,40.6103,260600.0
2011-08-09 13:25:00,70.24,70.37,70.22,70.28,298900.0,40.6103,40.6854,40.5987,40.6334,298900.0
2011-08-09 13:30:00,70.28,70.38,70.05,70.07,351900.0,40.6334,40.6912,40.5004,40.512,351900.0
2011-08-09 13:35:00,70.07,70.12,69.77,69.79,627700.0,40.512,40.5409,40.3385,40.3501,627700.0
2011-08-09 13:40:00,69.79,70.03,69.75,69.97,372300.0,40.3501,40.4889,40.327,40.4542,372300.0
2011-08-09 13:45:00,69.98,70.0,69.64,69.77,343100.0,40.46,40.4715,40.2634,40.3385,343100.0
2011-08-09 13:50:00,69.78,69.84,69.43,69.44,509800.0,40.3443,40.379,40.142,40.1477,509800.0
2011-08-09 13:55:00,69.44,69.62,69.25,69.52,540600.0,40.1477,40.2518,40.0379,40.194,540600.0
2011-08-09 14:00:00,69.52,69.68,69.31,69.32,398500.0,40.194,40.2865,40.0726,40.0784,398500.0
2011-08-09 14:05:00,69.32,69.38,69.19,69.28,379200.0,40.0784,40.1131,40.0032,40.0552,379200.0
2011-08-09 14:10:00,69.29,69.43,69.22,69.33,234200.0,40.061,40.142,40.0206,40.0842,234200.0
2011-08-09 14:15:00,69.36,70.24,69.29,69.62,451900.0,40.1015,40.6103,40.061,40.2518,451900.0
2011-08-09 14:20:00,69.6,69.65,67.68,68.48,1751700.0,40.2403,40.2692,39.1302,39.5927,1751700.0
2011-08-09 14:25:00,68.48,69.27,68.37,68.95,729900.0,39.5927,40.0495,39.5291,39.8644,729900.0
2011-08-09 14:30:00,68.95,68.98,68.35,68.58,832100.0,39.8644,39.8818,39.5175,39.6505,832100.0
2011-08-09 14:35:00,68.57,68.83,67.98,68.05,863000.0,39.6447,39.7951,39.3036,39.3441,863000.0
2011-08-09 14:40:00,68.05,68.11,67.03,67.15,1340100.0,39.3441,39.3788,38.7544,38.8238,1340100.0
2011-08-09 14:45:00,67.13,68.11,67.06,67.69,1376500.0,38.8122,39.3788,38.7717,39.136,1376500.0
2011-08-09 14:50:00,67.67,68.55,67.63,67.93,972000.0,39.1244,39.6332,39.1013,39.2747,972000.0
2011-08-09 14:55:00,67.93,68.09,67.42,67.73,885500.0,39.2747,39.3672,38.9799,39.1591,885500.0
2011-08-09 15:00:00,67.69,68.2,67.25,68.03,1041500.0,39.136,39.4308,38.8816,39.3325,1041500.0
2011-08-09 15:05:00,68.07,68.25,67.84,68.01,684300.0,39.3557,39.4597,39.2227,39.321,684300.0
2011-08-09 15:10:00,68.01,69.19,67.96,68.95,1003700.0,39.321,40.0032,39.2921,39.8644,1003700.0
2011-08-09 15:15:00,68.95,69.87,68.95,69.52,921100.0,39.8644,40.3964,39.8644,40.194,921100.0
2011-08-09 15:20:00,69.51,69.63,69.03,69.51,634900.0,40.1882,40.2576,39.9107,40.1882,634900.0
2011-08-09 15:25:00,69.51,70.08,69.28,69.81,764600.0,40.1882,40.5178,40.0552,40.3617,764600.0
2011-08-09 15:30:00,69.82,69.9,69.32,69.68,707100.0,40.3675,40.4137,40.0784,40.2865,707100.0
2011-08-09 15:35:00,69.68,70.0,69.32,69.89,1109900.0,40.2865,40.4715,40.0784,40.4079,1109900.0
2011-08-09 15:40:00,69.89,70.5,69.81,70.31,1058700.0,40.4079,40.7606,40.3617,40.6508,1058700.0
2011-08-09 15:45:00,70.34,70.68,70.12,70.45,1484600.0,40.6681,40.8647,40.5409,40.7317,1484600.0
2011-08-09 15:50:00,70.46,70.8,70.37,70.79,1067300.0,40.7375,40.9341,40.6854,40.9283,1067300.0
2011-08-09 15:55:00,70.78,71.72,70.77,71.7,2706000.0,40.9225,41.466,40.9167,41.4544,2706000.0
2011-08-10 09:30:00,70.74,70.99,70.0,70.06,1038700.0,41.1819,41.3275,40.7511,40.7861,1038700.0
2011-08-10 09:35:00,70.02,70.45,69.9,70.45,1064000.0,40.7628,41.0131,40.6929,41.0131,1064000.0
2011-08-10 09:40:00,70.45,70.67,70.12,70.28,1133900.0,41.0131,41.1412,40.821,40.9141,1133900.0
2011-08-10 09:45:00,70.31,70.43,70.01,70.27,899300.0,40.9316,41.0015,40.7569,40.9083,899300.0
2011-08-10 09:50:00,70.26,70.43,69.81,69.89,552500.0,40.9025,41.0015,40.6405,40.6871,552500.0
2011-08-10 09:55:00,69.89,70.19,69.53,69.57,574800.0,40.6871,40.8617,40.4775,40.5008,574800.0
2011-08-10 10:00:00,69.57,69.63,69.18,69.24,808900.0,40.5008,40.5357,40.2738,40.3087,808900.0
2011-08-10 10:05:00,69.26,69.71,69.09,69.13,749400.0,40.3203,40.5823,40.2214,40.2446,749400.0
2011-08-10 10:10:00,69.12,69.14,68.56,69.03,1035100.0,40.2388,40.2505,39.9128,40.1864,1035100.0
2011-08-10 10:15:00,69.03,69.19,68.73,68.81,676200.0,40.1864,40.2796,40.0118,40.0584,676200.0
2011-08-10 10:20:00,68.8,69.1,68.31,68.67,867900.0,40.0525,40.2272,39.7673,39.9769,867900.0
2011-08-10 10:25:00,68.66,69.13,68.56,68.86,555900.0,39.971,40.2446,39.9128,40.0875,555900.0
2011-08-10 10:30:00,68.88,69.85,68.83,69.72,964100.0,40.0991,40.6638,40.07,40.5881,964100.0
2011-08-10 10:35:00,69.72,69.83,69.18,69.43,675400.0,40.5881,40.6522,40.2738,40.4193,675400.0
2011-08-10 10:40:00,69.42,69.83,69.0,69.05,651100.0,40.4135,40.6522,40.169,40.1981,651100.0
2011-08-10 10:45:00,69.03,69.3,68.77,69.0,633800.0,40.1864,40.3436,40.0351,40.169,633800.0
2011-08-10 10:50:00,69.01,69.01,68.45,68.78,698700.0,40.1748,40.1748,39.8488,40.0409,698700.0
2011-08-10 10:55:00,68.77,69.39,68.72,69.17,563100.0,40.0351,40.396,40.006,40.2679,563100.0
2011-08-10 11:00:00,69.17,69.23,68.61,68.68,634900.0,40.2679,40.3029,39.9419,39.9827,634900.0
2011-08-10 11:05:00,68.67,69.14,68.57,69.03,733100.0,39.9769,40.2505,39.9186,40.1864,733100.0
2011-08-10 11:10:00,69.01,69.25,68.92,69.1,372100.0,40.1748,40.3145,40.1224,40.2272,372100.0
2011-08-10 11:15:00,69.09,69.38,68.95,69.09,349700.0,40.2214,40.3902,40.1399,40.2214,349700.0
2011-08-10 11:20:00,69.09,69.14,68.64,68.71,411000.0,40.2214,40.2505,39.9594,40.0001,411000.0
2011-08-10 11:25:00,68.73,68.78,68.57,68.77,454000.0,40.0118,40.0409,39.9186,40.0351,454000.0
2011-08-10 11:30:00,68.78,69.01,68.68,68.9,461900.0,40.0409,40.1748,39.9827,40.1108,461900.0
2011-08-10 11:35:00,68.9,68.94,68.39,68.56,461200.0,40.1108,40.134,39.8139,39.9128,461200.0
2011-08-10 11:40:00,68.56,69.15,68.4,69.0,384100.0,39.9128,40.2563,39.8197,40.169,384100.0
2011-08-10 11:45:00,69.0,69.07,68.53,68.61,281700.0,40.169,40.2097,39.8954,39.9419,281700.0
2011-08-10 11:50:00,68.61,69.2,68.61,69.15,381300.0,39.9419,40.2854,39.9419,40.2563,381300.0
2011-08-10 11:55:00,69.15,69.48,69.11,69.24,501500.0,40.2563,40.4484,40.233,40.3087,501500.0
2011-08-10 12:00:00,69.22,69.42,68.9,69.31,513900.0,40.297,40.4135,40.1108,40.3494,513900.0
2011-08-10 12:05:00,69.31,69.59,69.2,69.21,423700.0,40.3494,40.5124,40.2854,40.2912,423700.0
2011-08-10 12:10:00,69.21,69.29,69.08,69.24,231200.0,40.2912,40.3378,40.2155,40.3087,231200.0
2011-08-10 12:15:00,69.26,69.62,69.23,69.58,287300.0,40.3203,40.5299,40.3029,40.5066,287300.0
2011-08-10 12:20:00,69.58,69.64,69.3,69.41,364200.0,40.5066,40.5415,40.3436,40.4077,364200.0
2011-08-10 12:25:00,69.41,69.47,69.18,69.18,389900.0,40.4077,40.4426,40.2738,40.2738,389900.0
2011-08-10 12:30:00,69.19,69.47,69.14,69.42,198600.0,40.2796,40.4426,40.2505,40.4135,198600.0
2011-08-10 12:35:00,69.41,69.45,68.96,69.08,263600.0,40.4077,40.4309,40.1457,40.2155,263600.0
2011-08-10 12:40:00,69.02,69.25,68.86,69.21,228600.0,40.1806,40.3145,40.0875,40.2912,228600.0
2011-08-10 12:45:00,69.19,69.45,69.18,69.36,304600.0,40.2796,40.4309,40.2738,40.3785,304600.0
2011-08-10 12:50:00,69.37,69.61,69.35,69.54,197100.0,40.3844,40.5241,40.3727,40.4833,197100.0
2011-08-10 12:55:00,69.55,69.75,69.39,69.63,198100.0,40.4892,40.6056,40.396,40.5357,198100.0
2011-08-10 13:00:00,69.63,69.82,69.41,69.77,239900.0,40.5357,40.6463,40.4077,40.6172,239900.0
2011-08-10 13:05:00,69.77,69.77,69.38,69.6,292400.0,40.6172,40.6172,40.3902,40.5183,292400.0
2011-08-10 13:10:00,69.61,69.78,69.5,69.61,188100.0,40.5241,40.6231,40.46,40.5241,188100.0
2011-08-10 13:15:00,69.62,69.73,69.21,69.26,319000.0,40.5299,40.5939,40.2912,40.3203,319000.0
2011-08-10 13:20:00,69.26,69.28,68.92,68.97,501700.0,40.3203,40.332,40.1224,40.1515,501700.0
2011-08-10 13:25:00,68.99,69.34,68.91,69.15,276600.0,40.1631,40.3669,40.1166,40.2563,276600.0
2011-08-10 13:30:00,69.16,69.45,68.95,69.36,301100.0,40.2621,40.4309,40.1399,40.3785,301100.0
2011-08-10 13:35:00,69.36,69.5,69.2,69.32,189100.0,40.3785,40.46,40.2854,40.3553,189100.0
2011-08-10 13:40:00,69.31,69.56,69.16,69.4,233800.0,40.3494,40.495,40.2621,40.4018,233800.0
2011-08-10 13:45:00,69.41,69.97,69.41,69.83,463700.0,40.4077,40.7337,40.4077,40.6522,463700.0
2011-08-10 13:50:00,69.81,70.07,69.69,70.05,463600.0,40.6405,40.7919,40.5707,40.7802,463600.0
2011-08-10 13:55:00,70.04,70.08,69.75,70.05,407700.0,40.7744,40.7977,40.6056,40.7802,407700.0
2011-08-10 14:00:00,70.04,70.12,69.82,70.0,426900.0,40.7744,40.821,40.6463,40.7511,426900.0
2011-08-10 14:05:00,69.99,70.61,69.94,70.47,603000.0,40.7453,41.1062,40.7162,41.0247,603000.0
2011-08-10 14:10:00,70.47,70.81,70.44,70.56,506100.0,41.0247,41.2227,41.0073,41.0771,506100.0
2011-08-10 14:15:00,70.57,70.65,69.97,70.3,611900.0,41.083,41.1295,40.7337,40.9258,611900.0
2011-08-10 14:20:00,70.31,70.65,70.23,70.46,365700.0,40.9316,41.1295,40.885,41.0189,365700.0
2011-08-10 14:25:00,70.47,70.68,70.22,70.32,378400.0,41.0247,41.147,40.8792,40.9374,378400.0
2011-08-10 14:30:00,70.32,70.58,70.21,70.21,414700.0,40.9374,41.0888,40.8734,40.8734,414700.0
2011-08-10 14:35:00,70.2,70.44,69.99,70.1,373400.0,40.8676,41.0073,40.7453,40.8093,373400.0
2011-08-10 14:40:00,70.11,70.27,69.9,70.06,307600.0,40.8152,40.9083,40.6929,40.7861,307600.0
2011-08-10 14:45:00,70.05,70.42,69.98,70.13,305700.0,40.7802,40.9956,40.7395,40.8268,305700.0
2011-08-10 14:50:00,70.13,70.16,69.56,69.67,331500.0,40.8268,40.8443,40.495,40.559,331500.0
2011-08-10 14:55:00,69.66,69.97,69.59,69.61,425400.0,40.5532,40.7337,40.5124,40.5241,425400.0
2011-08-10 15:00:00,69.61,69.82,69.44,69.71,371900.0,40.5241,40.6463,40.4251,40.5823,371900.0
2011-08-10 15:05:00,69.71,69.85,69.27,69.35,576800.0,40.5823,40.6638,40.3262,40.3727,576800.0
2011-08-10 15:10:00,69.36,69.63,69.2,69.26,457200.0,40.3785,40.5357,40.2854,40.3203,457200.0
2011-08-10 15:15:00,69.25,69.48,69.05,69.25,345900.0,40.3145,40.4484,40.1981,40.3145,345900.0
2011-08-10 15:20:00,69.24,69.67,69.24,69.58,376100.0,40.3087,40.559,40.3087,40.5066,376100.0
2011-08-10 15:25:00,69.59,69.85,69.05,69.19,640000.0,40.5124,40.6638,40.1981,40.2796,640000.0
2011-08-10 15:30:00,69.16,69.24,68.61,68.63,769800.0,40.2621,40.3087,39.9419,39.9536,769800.0
2011-08-10 15:35:00,68.64,69.1,68.63,69.1,626300.0,39.9594,40.2272,39.9536,40.2272,626300.0
2011-08-10 15:40:00,69.1,69.41,68.58,68.85,873100.0,40.2272,40.4077,39.9245,40.0816,873100.0
2011-08-10 15:45:00,68.85,68.85,68.6,68.74,867800.0,40.0816,40.0816,39.9361,40.0176,867800.0
2011-08-10 15:50:00,68.75,68.8,68.1,68.11,1605200.0,40.0234,40.0525,39.645,39.6508,1605200.0
2011-08-10 15:55:00,68.1,68.23,67.46,67.97,3247000.0,39.645,39.7207,39.2724,39.5693,3247000.0
2011-08-11 09:30:00,68.82,69.95,68.65,69.88,1310900.0,40.0642,40.722,39.9652,40.6813,1310900.0
2011-08-11 09:35:00,69.88,69.95,69.26,69.37,1097300.0,40.6813,40.722,40.3203,40.3844,1097300.0
2011-08-11 09:40:00,69.36,69.68,68.91,68.99,1312200.0,40.3785,40.5648,40.1166,40.1631,1312200.0
2011-08-11 09:45:00,69.0,69.15,68.9,68.92,1223700.0,40.169,40.2563,40.1108,40.1224,1223700.0
2011-08-11 09:50:00,68.91,69.09,68.63,68.95,1259000.0,40.1166,40.2214,39.9536,40.1399,1259000.0
2011-08-11 09:55:00,68.93,69.36,68.67,69.2,710000.0,40.1282,40.3785,39.9769,40.2854,710000.0
2011-08-11 10:00:00,69.2,69.5,69.08,69.45,780900.0,40.2854,40.46,40.2155,40.4309,780900.0
2011-08-11 10:05:00,69.45,69.73,69.29,69.61,676300.0,40.4309,40.5939,40.3378,40.5241,676300.0
2011-08-11 10:10:00,69.62,69.65,69.23,69.37,789000.0,40.5299,40.5474,40.3029,40.3844,789000.0
2011-08-11 10:15:00,69.38,69.79,69.28,69.73,945200.0,40.3902,40.6289,40.332,40.5939,945200.0
2011-08-11 10:20:00,69.73,69.92,69.63,69.92,832000.0,40.5939,40.7046,40.5357,40.7046,832000.0
2011-08-11 10:25:00,69.92,69.97,69.49,69.56,681000.0,40.7046,40.7337,40.4542,40.495,681000.0
2011-08-11 10:30:00,69.56,69.91,68.92,69.82,579800.0,40.495,40.6987,40.1224,40.6463,579800.0
2011-08-11 10:35:00,69.79,69.94,69.65,69.87,179600.0,40.6289,40.7162,40.5474,40.6754,179600.0
2011-08-11 10:40:00,69.87,70.0,69.7,69.93,438000.0,40.6754,40.7511,40.5765,40.7104,438000.0
2011-08-11 10:45:00,69.93,70.35,69.79,70.29,538100.0,40.7104,40.9549,40.6289,40.92,538100.0
2011-08-11 10:50:00,70.31,70.56,70.2,70.25,542500.0,40.9316,41.0771,40.8676,40.8967,542500.0
2011-08-11 10:55:00,70.25,70.25,69.95,70.1,596100.0,40.8967,40.8967,40.722,40.8093,596100.0
2011-08-11 11:00:00,70.09,70.46,70.03,70.43,853700.0,40.8035,41.0189,40.7686,41.0015,853700.0
2011-08-11 11:05:00,70.44,70.78,70.39,70.6,635500.0,41.0073,41.2052,40.9782,41.1004,635500.0
2011-08-11 11:10:00,70.61,70.68,70.29,70.37,648400.0,41.1062,41.147,40.92,40.9665,648400.0
2011-08-11 11:15:00,70.38,70.42,69.88,70.31,532900.0,40.9723,40.9956,40.6813,40.9316,532900.0
2011-08-11 11:20:00,70.32,70.34,69.99,70.02,373000.0,40.9374,40.9491,40.7453,40.7628,373000.0
2011-08-11 11:25:00,70.01,70.11,69.73,70.02,550500.0,40.7569,40.8152,40.5939,40.7628,550500.0
2011-08-11 11:30:00,70.02,70.13,69.86,69.94,296900.0,40.7628,40.8268,40.6696,40.7162,296900.0
2011-08-11 11:35:00,69.95,70.11,69.73,70.07,474000.0,40.722,40.8152,40.5939,40.7919,474000.0
2011-08-11 11:40:00,70.07,70.22,70.03,70.19,319400.0,40.7919,40.8792,40.7686,40.8617,319400.0
2011-08-11 11:45:00,70.19,70.22,69.9,70.14,354700.0,40.8617,40.8792,40.6929,40.8326,354700.0
2011-08-11 11:50:00,70.13,70.49,70.09,70.42,259400.0,40.8268,41.0364,40.8035,40.9956,259400.0
2011-08-11 11:55:00,70.44,70.45,70.01,70.06,374500.0,41.0073,41.0131,40.7569,40.7861,374500.0
2011-08-11 12:00:00,70.07,70.34,69.95,70.22,246300.0,40.7919,40.9491,40.722,40.8792,246300.0
2011-08-11 12:05:00,70.21,70.46,70.18,70.33,242600.0,40.8734,41.0189,40.8559,40.9432,242600.0
2011-08-11 12:10:00,70.34,70.44,70.18,70.43,244700.0,40.9491,41.0073,40.8559,41.0015,244700.0
2011-08-11 12:15:00,70.43,70.51,70.28,70.33,214100.0,41.0015,41.048,40.9141,40.9432,214100.0
2011-08-11 12:20:00,70.32,70.46,70.21,70.38,170900.0,40.9374,41.0189,40.8734,40.9723,170900.0
2011-08-11 12:25:00,70.39,70.46,70.16,70.35,184700.0,40.9782,41.0189,40.8443,40.9549,184700.0
2011-08-11 12:30:00,70.35,70.61,70.32,70.54,229100.0,40.9549,41.1062,40.9374,41.0655,229100.0
2011-08-11 12:35:00,70.54,70.55,70.36,70.4,256200.0,41.0655,41.0713,40.9607,40.984,256200.0
2011-08-11 12:40:00,70.4,70.52,70.37,70.48,359600.0,40.984,41.0538,40.9665,41.0306,359600.0
2011-08-11 12:45:00,70.48,70.82,70.47,70.73,598900.0,41.0306,41.2285,41.0247,41.1761,598900.0
2011-08-11 12:50:00,70.73,70.84,70.62,70.7,198700.0,41.1761,41.2401,41.1121,41.1586,198700.0
2011-08-11 12:55:00,70.71,71.33,70.7,71.25,602000.0,41.1645,41.5254,41.1586,41.4788,602000.0
2011-08-11 13:00:00,71.24,71.3,70.86,71.1,778500.0,41.473,41.5079,41.2518,41.3915,778500.0
2011-08-11 13:05:00,71.1,71.29,70.8,70.92,617700.0,41.3915,41.5021,41.2169,41.2867,617700.0
2011-08-11 13:10:00,70.91,71.24,70.8,70.92,323300.0,41.2809,41.473,41.2169,41.2867,323300.0
2011-08-11 13:15:00,70.92,71.15,70.74,70.8,261600.0,41.2867,41.4206,41.1819,41.2169,261600.0
2011-08-11 13:20:00,70.81,71.04,70.75,70.85,282700.0,41.2227,41.3566,41.1877,41.246,282700.0
2011-08-11 13:25:00,70.86,71.21,70.79,71.06,266900.0,41.2518,41.4555,41.211,41.3682,266900.0
2011-08-11 13:30:00,71.07,71.18,70.8,71.15,268600.0,41.374,41.4381,41.2169,41.4206,268600.0
2011-08-11 13:35:00,71.13,71.22,70.82,70.94,319100.0,41.409,41.4614,41.2285,41.2984,319100.0
2011-08-11 13:40:00,70.92,71.03,70.55,70.58,279400.0,41.2867,41.3508,41.0713,41.0888,279400.0
2011-08-11 13:45:00,70.58,70.85,70.58,70.84,261300.0,41.0888,41.246,41.0888,41.2401,261300.0
2011-08-11 13:50:00,70.85,71.11,70.7,71.1,310000.0,41.246,41.3973,41.1586,41.3915,310000.0
2011-08-11 13:55:00,71.09,71.19,71.0,71.16,231000.0,41.3857,41.4439,41.3333,41.4264,231000.0
2011-08-11 14:00:00,71.16,71.16,70.98,71.09,226700.0,41.4264,41.4264,41.3216,41.3857,226700.0
2011-08-11 14:05:00,71.09,71.25,71.08,71.19,420900.0,41.3857,41.4788,41.3799,41.4439,420900.0
2011-08-11 14:10:00,71.21,71.54,71.2,71.47,536200.0,41.4555,41.6477,41.4497,41.6069,536200.0
2011-08-11 14:15:00,71.47,71.59,71.3,71.36,470000.0,41.6069,41.6768,41.5079,41.5429,470000.0
2011-08-11 14:20:00,71.37,71.77,71.35,71.7,392600.0,41.5487,41.7815,41.537,41.7408,392600.0
2011-08-11 14:25:00,71.7,71.75,71.45,71.72,417500.0,41.7408,41.7699,41.5953,41.7524,417500.0
2011-08-11 14:30:00,71.72,71.73,71.13,71.18,385400.0,41.7524,41.7583,41.409,41.4381,385400.0
2011-08-11 14:35:00,71.17,71.45,71.17,71.33,366600.0,41.4323,41.5953,41.4323,41.5254,366600.0
2011-08-11 14:40:00,71.33,71.38,71.07,71.31,374700.0,41.5254,41.5545,41.374,41.5138,374700.0
2011-08-11 14:45:00,71.3,71.37,71.11,71.2,287400.0,41.5079,41.5487,41.3973,41.4497,287400.0
2011-08-11 14:50:00,71.2,71.52,71.11,71.45,320600.0,41.4497,41.636,41.3973,41.5953,320600.0
2011-08-11 14:55:00,71.46,71.76,71.34,71.59,360500.0,41.6011,41.7757,41.5312,41.6768,360500.0
2011-08-11 15:00:00,71.58,71.84,71.48,71.84,340900.0,41.6709,41.8223,41.6127,41.8223,340900.0
2011-08-11 15:05:00,71.84,71.9,71.59,71.6,575200.0,41.8223,41.8572,41.6768,41.6826,575200.0
2011-08-11 15:10:00,71.6,71.85,71.6,71.73,311900.0,41.6826,41.8281,41.6826,41.7583,311900.0
2011-08-11 15:15:00,71.73,71.95,71.6,71.86,444300.0,41.7583,41.8863,41.6826,41.8339,444300.0
2011-08-11 15:20:00,71.83,72.09,71.76,72.06,428800.0,41.8165,41.9678,41.7757,41.9504,428800.0
2011-08-11 15:25:00,72.06,72.1,71.7,71.95,480800.0,41.9504,41.9737,41.7408,41.8863,480800.0
2011-08-11 15:30:00,71.94,72.17,71.81,72.16,606000.0,41.8805,42.0144,41.8048,42.0086,606000.0
2011-08-11 15:35:00,72.15,72.22,71.89,72.08,815800.0,42.0028,42.0435,41.8514,41.962,815800.0
2011-08-11 15:40:00,72.1,72.35,72.03,72.35,991500.0,41.9737,42.1192,41.9329,42.1192,991500.0
2011-08-11 15:45:00,72.35,72.4,72.09,72.13,995300.0,42.1192,42.1483,41.9678,41.9911,995300.0
2011-08-11 15:50:00,72.12,72.15,71.62,71.74,1111300.0,41.9853,42.0028,41.6942,41.7641,1111300.0
2011-08-11 15:55:00,71.74,72.05,71.16,71.42,3533400.0,41.7641,41.9446,41.4264,41.5778,3533400.0
2011-08-12 09:30:00,72.24,72.55,71.65,72.26,957400.0,42.0552,42.2356,41.7117,42.0668,957400.0
2011-08-12 09:35:00,72.27,72.75,72.15,72.68,839500.0,42.0726,42.3521,42.0028,42.3113,839500.0
2011-08-12 09:40:00,72.66,73.0,72.43,72.87,683000.0,42.2997,42.4976,42.1658,42.4219,683000.0
2011-08-12 09:45:00,72.86,72.95,72.68,72.8,709700.0,42.4161,42.4685,42.3113,42.3812,709700.0
2011-08-12 09:50:00,72.75,72.84,72.63,72.73,612900.0,42.3521,42.4045,42.2822,42.3404,612900.0
2011-08-12 09:55:00,72.73,73.08,72.31,72.8,1013000.0,42.3404,42.5442,42.0959,42.3812,1013000.0
2011-08-12 10:00:00,72.78,72.89,72.31,72.46,865100.0,42.3695,42.4336,42.0959,42.1832,865100.0
2011-08-12 10:05:00,72.46,72.61,72.3,72.5,510700.0,42.1832,42.2706,42.0901,42.2065,510700.0
2011-08-12 10:10:00,72.52,72.9,72.26,72.78,657700.0,42.2182,42.4394,42.0668,42.3695,657700.0
2011-08-12 10:15:00,72.81,72.82,72.62,72.74,397800.0,42.387,42.3928,42.2764,42.3462,397800.0
2011-08-12 10:20:00,72.76,72.8,72.51,72.69,340300.0,42.3579,42.3812,42.2123,42.3171,340300.0
2011-08-12 10:25:00,72.69,72.81,72.55,72.67,358800.0,42.3171,42.387,42.2356,42.3055,358800.0
2011-08-12 10:30:00,72.67,72.77,72.43,72.58,228900.0,42.3055,42.3637,42.1658,42.2531,228900.0
2011-08-12 10:35:00,72.6,72.78,72.46,72.54,255900.0,42.2647,42.3695,42.1832,42.2298,255900.0
2011-08-12 10:40:00,72.52,72.54,72.26,72.28,439000.0,42.2182,42.2298,42.0668,42.0784,439000.0
2011-08-12 10:45:00,72.27,72.4,72.15,72.16,375300.0,42.0726,42.1483,42.0028,42.0086,375300.0
2011-08-12 10:50:00,72.17,72.34,72.15,72.27,511900.0,42.0144,42.1134,42.0028,42.0726,511900.0
2011-08-12 10:55:00,72.26,72.47,72.18,72.37,359000.0,42.0668,42.1891,42.0202,42.1308,359000.0
2011-08-12 11:00:00,72.36,72.46,72.17,72.17,281900.0,42.125,42.1832,42.0144,42.0144,281900.0
2011-08-12 11:05:00,72.17,72.4,72.17,72.31,271700.0,42.0144,42.1483,42.0144,42.0959,271700.0
2011-08-12 11:10:00,72.31,72.46,72.24,72.34,257900.0,42.0959,42.1832,42.0552,42.1134,257900.0
2011-08-12 11:15:00,72.35,72.46,72.27,72.27,187100.0,42.1192,42.1832,42.0726,42.0726,187100.0
2011-08-12 11:20:00,72.26,72.36,72.13,72.29,396800.0,42.0668,42.125,41.9911,42.0843,396800.0
2011-08-12 11:25:00,72.3,72.46,72.22,72.37,284300.0,42.0901,42.1832,42.0435,42.1308,284300.0
2011-08-12 11:30:00,72.34,72.44,72.27,72.32,323600.0,42.1134,42.1716,42.0726,42.1017,323600.0
2011-08-12 11:35:00,72.31,72.53,72.31,72.46,273700.0,42.0959,42.224,42.0959,42.1832,273700.0
2011-08-12 11:40:00,72.43,72.8,72.43,72.76,329400.0,42.1658,42.3812,42.1658,42.3579,329400.0
2011-08-12 11:45:00,72.77,72.95,72.75,72.8,310600.0,42.3637,42.4685,42.3521,42.3812,310600.0
2011-08-12 11:50:00,72.81,72.99,72.76,72.96,211400.0,42.387,42.4918,42.3579,42.4743,211400.0
2011-08-12 11:55:00,72.97,73.04,72.8,73.0,301100.0,42.4801,42.5209,42.3812,42.4976,301100.0
2011-08-12 12:00:00,72.99,73.1,72.92,73.01,210000.0,42.4918,42.5558,42.451,42.5034,210000.0
2011-08-12 12:05:00,73.01,73.08,72.99,73.06,166000.0,42.5034,42.5442,42.4918,42.5325,166000.0
2011-08-12 12:10:00,73.05,73.05,72.86,72.87,213200.0,42.5267,42.5267,42.4161,42.4219,213200.0
2011-08-12 12:15:00,72.87,72.92,72.75,72.86,157400.0,42.4219,42.451,42.3521,42.4161,157400.0
2011-08-12 12:20:00,72.86,72.86,72.62,72.65,153100.0,42.4161,42.4161,42.2764,42.2938,153100.0
2011-08-12 12:25:00,72.65,72.7,72.52,72.68,160700.0,42.2938,42.323,42.2182,42.3113,160700.0
2011-08-12 12:30:00,72.68,72.69,72.47,72.65,325000.0,42.3113,42.3171,42.1891,42.2938,325000.0
2011-08-12 12:35:00,72.65,72.73,72.48,72.51,242500.0,42.2938,42.3404,42.1949,42.2123,242500.0
2011-08-12 12:40:00,72.52,72.65,72.5,72.59,156700.0,42.2182,42.2938,42.2065,42.2589,156700.0
2011-08-12 12:45:00,72.59,72.59,72.45,72.46,113200.0,42.2589,42.2589,42.1774,42.1832,113200.0
2011-08-12 12:50:00,72.47,72.6,72.46,72.6,160300.0,42.1891,42.2647,42.1832,42.2647,160300.0
2011-08-12 12:55:00,72.6,72.6,72.5,72.57,169800.0,42.2647,42.2647,42.2065,42.2473,169800.0
2011-08-12 13:00:00,72.57,72.66,72.53,72.6,267600.0,42.2473,42.2997,42.224,42.2647,267600.0
2011-08-12 13:05:00,72.6,72.68,72.54,72.54,123800.0,42.2647,42.3113,42.2298,42.2298,123800.0
2011-08-12 13:10:00,72.54,72.65,72.49,72.52,150400.0,42.2298,42.2938,42.2007,42.2182,150400.0
2011-08-12 13:15:00,72.52,72.57,72.47,72.55,158500.0,42.2182,42.2473,42.1891,42.2356,158500.0
2011-08-12 13:20:00,72.55,72.57,72.34,72.36,323500.0,42.2356,42.2473,42.1134,42.125,323500.0
2011-08-12 13:25:00,72.36,72.44,72.3,72.33,239300.0,42.125,42.1716,42.0901,42.1076,239300.0
2011-08-12 13:30:00,72.33,72.38,72.23,72.35,141500.0,42.1076,42.1367,42.0493,42.1192,141500.0
2011-08-12 13:35:00,72.36,72.44,72.33,72.37,258000.0,42.125,42.1716,42.1076,42.1308,258000.0
2011-08-12 13:40:00,72.37,72.51,72.35,72.47,297900.0,42.1308,42.2123,42.1192,42.1891,297900.0
2011-08-12 13:45:00,72.48,72.58,72.48,72.56,232200.0,42.1949,42.2531,42.1949,42.2415,232200.0
2011-08-12 13:50:00,72.55,72.64,72.52,72.61,289600.0,42.2356,42.288,42.2182,42.2706,289600.0
2011-08-12 13:55:00,72.62,72.62,72.51,72.54,165500.0,42.2764,42.2764,42.2123,42.2298,165500.0
2011-08-12 14:00:00,72.55,72.59,72.49,72.5,138900.0,42.2356,42.2589,42.2007,42.2065,138900.0
2011-08-12 14:05:00,72.5,72.55,72.49,72.5,145200.0,42.2065,42.2356,42.2007,42.2065,145200.0
2011-08-12 14:10:00,72.51,72.52,72.2,72.29,318400.0,42.2123,42.2182,42.0319,42.0843,318400.0
2011-08-12 14:15:00,72.28,72.33,72.01,72.15,606300.0,42.0784,42.1076,41.9213,42.0028,606300.0
2011-08-12 14:20:00,72.15,72.16,71.85,72.03,578600.0,42.0028,42.0086,41.8281,41.9329,578600.0
2011-08-12 14:25:00,72.03,72.21,71.97,72.05,227800.0,41.9329,42.0377,41.898,41.9446,227800.0
2011-08-12 14:30:00,72.04,72.14,71.98,72.09,274600.0,41.9387,41.9969,41.9038,41.9678,274600.0
2011-08-12 14:35:00,72.09,72.14,71.94,71.95,289500.0,41.9678,41.9969,41.8805,41.8863,289500.0
2011-08-12 14:40:00,71.95,72.13,71.94,72.07,252300.0,41.8863,41.9911,41.8805,41.9562,252300.0
2011-08-12 14:45:00,72.07,72.2,72.04,72.07,200800.0,41.9562,42.0319,41.9387,41.9562,200800.0
2011-08-12 14:50:00,72.07,72.14,71.93,72.14,174700.0,41.9562,41.9969,41.8747,41.9969,174700.0
2011-08-12 14:55:00,72.15,72.22,72.02,72.19,332800.0,42.0028,42.0435,41.9271,42.0261,332800.0
2011-08-12 15:00:00,72.19,72.33,72.15,72.17,278300.0,42.0261,42.1076,42.0028,42.0144,278300.0
2011-08-12 15:05:00,72.17,72.25,72.03,72.03,295700.0,42.0144,42.061,41.9329,41.9329,295700.0
2011-08-12 15:10:00,72.03,72.1,71.96,71.98,426400.0,41.9329,41.9737,41.8922,41.9038,426400.0
2011-08-12 15:15:00,71.97,72.0,71.89,71.91,285700.0,41.898,41.9154,41.8514,41.8631,285700.0
2011-08-12 15:20:00,71.91,72.04,71.89,72.01,318900.0,41.8631,41.9387,41.8514,41.9213,318900.0
2011-08-12 15:25:00,71.96,72.01,71.88,71.91,238800.0,41.8922,41.9213,41.8456,41.8631,238800.0
2011-08-12 15:30:00,71.92,71.94,71.6,71.88,600100.0,41.8689,41.8805,41.6826,41.8456,600100.0
2011-08-12 15:35:00,71.87,72.02,71.8,71.88,383100.0,41.8398,41.9271,41.799,41.8456,383100.0
2011-08-12 15:40:00,71.88,72.01,71.85,71.9,501800.0,41.8456,41.9213,41.8281,41.8572,501800.0
2011-08-12 15:45:00,71.91,71.96,71.76,71.89,651700.0,41.8631,41.8922,41.7757,41.8514,651700.0
2011-08-12 15:50:00,71.89,71.91,71.74,71.77,647100.0,41.8514,41.8631,41.7641,41.7815,647100.0
2011-08-12 15:55:00,71.77,72.08,71.76,72.03,1048400.0,41.7815,41.962,41.7757,41.9329,1048400.0
2011-08-15 09:30:00,73.04,73.28,72.75,72.96,732800.0,42.5209,42.6606,42.3521,42.4743,732800.0
2011-08-15 09:35:00,72.98,73.6,72.96,73.58,635000.0,42.486,42.8469,42.4743,42.8353,635000.0
2011-08-15 09:40:00,73.57,73.74,73.51,73.53,403000.0,42.8294,42.9284,42.7945,42.8061,403000.0
2011-08-15 09:45:00,73.53,73.71,73.47,73.48,403500.0,42.8061,42.9109,42.7712,42.777,403500.0
2011-08-15 09:50:00,73.49,73.72,73.45,73.64,265400.0,42.7829,42.9168,42.7596,42.8702,265400.0
2011-08-15 09:55:00,73.63,73.71,73.52,73.59,256200.0,42.8644,42.9109,42.8003,42.8411,256200.0
2011-08-15 10:00:00,73.59,73.68,73.52,73.53,276600.0,42.8411,42.8935,42.8003,42.8061,276600.0
2011-08-15 10:05:00,73.52,73.59,73.43,73.49,304100.0,42.8003,42.8411,42.7479,42.7829,304100.0
2011-08-15 10:10:00,73.5,73.71,73.44,73.67,276100.0,42.7887,42.9109,42.7538,42.8877,276100.0
2011-08-15 10:15:00,73.67,73.85,73.67,73.84,352200.0,42.8877,42.9924,42.8877,42.9866,352200.0
2011-08-15 10:20:00,73.85,73.99,73.83,73.97,339900.0,42.9924,43.0739,42.9808,43.0623,339900.0
2011-08-15 10:25:00,73.98,74.06,73.91,74.01,372800.0,43.0681,43.1147,43.0274,43.0856,372800.0
2011-08-15 10:30:00,74.02,74.07,73.92,73.96,268300.0,43.0914,43.1205,43.0332,43.0565,268300.0
2011-08-15 10:35:00,73.95,74.02,73.92,73.92,256900.0,43.0507,43.0914,43.0332,43.0332,256900.0
2011-08-15 10:40:00,73.92,73.94,73.76,73.81,302400.0,43.0332,43.0448,42.94,42.9692,302400.0
2011-08-15 10:45:00,73.81,73.95,73.78,73.87,259100.0,42.9692,43.0507,42.9517,43.0041,259100.0
2011-08-15 10:50:00,73.87,73.9,73.76,73.78,218000.0,43.0041,43.0215,42.94,42.9517,218000.0
2011-08-15 10:55:00,73.77,73.82,73.66,73.75,259200.0,42.9459,42.975,42.8818,42.9342,259200.0
2011-08-15 11:00:00,73.74,73.88,73.73,73.85,267500.0,42.9284,43.0099,42.9226,42.9924,267500.0
2011-08-15 11:05:00,73.85,73.96,73.77,73.84,239200.0,42.9924,43.0565,42.9459,42.9866,239200.0
2011-08-15 11:10:00,73.85,73.93,73.76,73.83,186300.0,42.9924,43.039,42.94,42.9808,186300.0
2011-08-15 11:15:00,73.82,73.83,73.7,73.76,429700.0,42.975,42.9808,42.9051,42.94,429700.0
2011-08-15 11:20:00,73.77,73.83,73.66,73.68,245000.0,42.9459,42.9808,42.8818,42.8935,245000.0
2011-08-15 11:25:00,73.67,73.67,73.51,73.64,214800.0,42.8877,42.8877,42.7945,42.8702,214800.0
2011-08-15 11:30:00,73.64,73.68,73.43,73.55,233100.0,42.8702,42.8935,42.7479,42.8178,233100.0
2011-08-15 11:35:00,73.54,73.69,73.53,73.68,202000.0,42.812,42.8993,42.8061,42.8935,202000.0
2011-08-15 11:40:00,73.69,73.75,73.61,73.64,188800.0,42.8993,42.9342,42.8527,42.8702,188800.0
2011-08-15 11:45:00,73.65,73.73,73.64,73.69,152100.0,42.876,42.9226,42.8702,42.8993,152100.0
2011-08-15 11:50:00,73.69,73.8,73.66,73.8,203500.0,42.8993,42.9633,42.8818,42.9633,203500.0
2011-08-15 11:55:00,73.8,73.9,73.78,73.86,218800.0,42.9633,43.0215,42.9517,42.9983,218800.0
2011-08-15 12:00:00,73.85,73.94,73.74,73.82,228900.0,42.9924,43.0448,42.9284,42.975,228900.0
2011-08-15 12:05:00,73.81,73.86,73.59,73.65,225400.0,42.9692,42.9983,42.8411,42.876,225400.0
2011-08-15 12:10:00,73.68,73.76,73.62,73.74,130400.0,42.8935,42.94,42.8585,42.9284,130400.0
2011-08-15 12:15:00,73.74,73.77,73.66,73.77,92000.0,42.9284,42.9459,42.8818,42.9459,92000.0
2011-08-15 12:20:00,73.77,73.79,73.68,73.7,84900.0,42.9459,42.9575,42.8935,42.9051,84900.0
2011-08-15 12:25:00,73.7,73.81,73.69,73.81,86600.0,42.9051,42.9692,42.8993,42.9692,86600.0
2011-08-15 12:30:00,73.81,73.91,73.78,73.87,118700.0,42.9692,43.0274,42.9517,43.0041,118700.0
2011-08-15 12:35:00,73.87,73.91,73.81,73.9,92600.0,43.0041,43.0274,42.9692,43.0215,92600.0
2011-08-15 12:40:00,73.9,73.99,73.88,73.96,130900.0,43.0215,43.0739,43.0099,43.0565,130900.0
2011-08-15 12:45:00,73.96,74.13,73.96,74.04,200700.0,43.0565,43.1554,43.0565,43.103,200700.0
2011-08-15 12:50:00,74.06,74.17,74.03,74.11,136300.0,43.1147,43.1787,43.0972,43.1438,136300.0
2011-08-15 12:55:00,74.11,74.11,73.98,74.05,125700.0,43.1438,43.1438,43.0681,43.1089,125700.0
2011-08-15 13:00:00,74.05,74.19,74.03,74.1,205500.0,43.1089,43.1904,43.0972,43.138,205500.0
2011-08-15 13:05:00,74.09,74.13,74.01,74.13,110900.0,43.1322,43.1554,43.0856,43.1554,110900.0
2011-08-15 13:10:00,74.12,74.13,73.98,74.04,267600.0,43.1496,43.1554,43.0681,43.103,267600.0
2011-08-15 13:15:00,74.05,74.11,73.98,73.98,108100.0,43.1089,43.1438,43.0681,43.0681,108100.0
2011-08-15 13:20:00,73.99,74.05,73.96,74.03,100100.0,43.0739,43.1089,43.0565,43.0972,100100.0
2011-08-15 13:25:00,74.04,74.08,73.92,73.95,155500.0,43.103,43.1263,43.0332,43.0507,155500.0
2011-08-15 13:30:00,73.96,74.0,73.86,73.97,165100.0,43.0565,43.0798,42.9983,43.0623,165100.0
2011-08-15 13:35:00,73.97,74.0,73.84,73.88,120200.0,43.0623,43.0798,42.9866,43.0099,120200.0
2011-08-15 13:40:00,73.88,73.97,73.8,73.97,137900.0,43.0099,43.0623,42.9633,43.0623,137900.0
2011-08-15 13:45:00,73.97,74.0,73.88,73.9,124600.0,43.0623,43.0798,43.0099,43.0215,124600.0
2011-08-15 13:50:00,73.89,74.02,73.84,73.97,159300.0,43.0157,43.0914,42.9866,43.0623,159300.0
2011-08-15 13:55:00,73.96,74.04,73.94,74.03,229500.0,43.0565,43.103,43.0448,43.0972,229500.0
2011-08-15 14:00:00,74.03,74.13,73.91,74.13,155300.0,43.0972,43.1554,43.0274,43.1554,155300.0
2011-08-15 14:05:00,74.12,74.13,74.02,74.07,152700.0,43.1496,43.1554,43.0914,43.1205,152700.0
2011-08-15 14:10:00,74.07,74.08,73.98,74.07,133600.0,43.1205,43.1263,43.0681,43.1205,133600.0
2011-08-15 14:15:00,74.07,74.15,74.05,74.14,159300.0,43.1205,43.1671,43.1089,43.1613,159300.0
2011-08-15 14:20:00,74.14,74.26,74.11,74.2,228100.0,43.1613,43.2311,43.1438,43.1962,228100.0
2011-08-15 14:25:00,74.19,74.23,74.14,74.15,141300.0,43.1904,43.2137,43.1613,43.1671,141300.0
2011-08-15 14:30:00,74.15,74.2,74.01,74.03,287900.0,43.1671,43.1962,43.0856,43.0972,287900.0
2011-08-15 14:35:00,74.04,74.1,73.96,73.97,166200.0,43.103,43.138,43.0565,43.0623,166200.0
2011-08-15 14:40:00,73.97,74.11,73.97,74.02,208900.0,43.0623,43.1438,43.0623,43.0914,208900.0
2011-08-15 14:45:00,74.02,74.15,74.01,74.1,116500.0,43.0914,43.1671,43.0856,43.138,116500.0
2011-08-15 14:50:00,74.08,74.17,73.99,74.01,186600.0,43.1263,43.1787,43.0739,43.0856,186600.0
2011-08-15 14:55:00,74.01,74.17,74.01,74.17,196800.0,43.0856,43.1787,43.0856,43.1787,196800.0
2011-08-15 15:00:00,74.17,74.17,74.01,74.15,180400.0,43.1787,43.1787,43.0856,43.1671,180400.0
2011-08-15 15:05:00,74.14,74.21,74.13,74.16,146600.0,43.1613,43.202,43.1554,43.1729,146600.0
2011-08-15 15:10:00,74.16,74.17,74.07,74.14,213600.0,43.1729,43.1787,43.1205,43.1613,213600.0
2011-08-15 15:15:00,74.13,74.17,74.07,74.1,154400.0,43.1554,43.1787,43.1205,43.138,154400.0
2011-08-15 15:20:00,74.1,74.26,74.09,74.11,295000.0,43.138,43.2311,43.1322,43.1438,295000.0
2011-08-15 15:25:00,74.1,74.19,74.02,74.09,267300.0,43.138,43.1904,43.0914,43.1322,267300.0
2011-08-15 15:30:00,74.1,74.19,74.07,74.16,311200.0,43.138,43.1904,43.1205,43.1729,311200.0
2011-08-15 15:35:00,74.17,74.24,74.13,74.19,466100.0,43.1787,43.2195,43.1554,43.1904,466100.0
2011-08-15 15:40:00,74.19,74.28,74.18,74.24,288700.0,43.1904,43.2428,43.1846,43.2195,288700.0
2011-08-15 15:45:00,74.23,74.3,74.13,74.24,450900.0,43.2137,43.2544,43.1554,43.2195,450900.0
2011-08-15 15:50:00,74.24,74.32,74.17,74.27,390600.0,43.2195,43.2661,43.1787,43.2369,390600.0
2011-08-15 15:55:00,74.27,74.38,74.21,74.29,1830100.0,43.2369,43.301,43.202,43.2486,1830100.0
2011-08-16 09:30:00,73.35,73.5,73.04,73.27,611400.0,42.7014,42.7887,42.5209,42.6548,611400.0
2011-08-16 09:35:00,73.28,73.62,73.27,73.58,439600.0,42.6606,42.8585,42.6548,42.8353,439600.0
2011-08-16 09:40:00,73.57,73.7,73.42,73.57,320200.0,42.8294,42.9051,42.7421,42.8294,320200.0
2011-08-16 09:45:00,73.57,73.59,73.3,73.31,375800.0,42.8294,42.8411,42.6723,42.6781,375800.0
2011-08-16 09:50:00,73.32,73.48,73.22,73.45,297900.0,42.6839,42.777,42.6257,42.7596,297900.0
2011-08-16 09:55:00,73.47,73.63,73.31,73.31,299800.0,42.7712,42.8644,42.6781,42.6781,299800.0
2011-08-16 10:00:00,73.32,73.55,73.29,73.38,297900.0,42.6839,42.8178,42.6664,42.7188,297900.0
2011-08-16 10:05:00,73.38,73.42,73.24,73.39,327900.0,42.7188,42.7421,42.6373,42.7246,327900.0
2011-08-16 10:10:00,73.38,73.53,73.34,73.45,236800.0,42.7188,42.8061,42.6955,42.7596,236800.0
2011-08-16 10:15:00,73.46,73.65,73.44,73.59,289500.0,42.7654,42.876,42.7538,42.8411,289500.0
2011-08-16 10:20:00,73.59,73.8,73.58,73.76,309800.0,42.8411,42.9633,42.8353,42.94,309800.0
2011-08-16 10:25:00,73.76,73.93,73.7,73.78,302100.0,42.94,43.039,42.9051,42.9517,302100.0
2011-08-16 10:30:00,73.78,73.84,73.63,73.83,205500.0,42.9517,42.9866,42.8644,42.9808,205500.0
2011-08-16 10:35:00,73.82,73.94,73.74,73.91,165900.0,42.975,43.0448,42.9284,43.0274,165900.0
2011-08-16 10:40:00,73.91,73.95,73.71,73.75,186400.0,43.0274,43.0507,42.9109,42.9342,186400.0
2011-08-16 10:45:00,73.74,73.81,73.67,73.75,247600.0,42.9284,42.9692,42.8877,42.9342,247600.0
2011-08-16 10:50:00,73.75,73.8,73.65,73.77,174700.0,42.9342,42.9633,42.876,42.9459,174700.0
2011-08-16 10:55:00,73.77,73.91,73.72,73.9,136400.0,42.9459,43.0274,42.9168,43.0215,136400.0
2011-08-16 11:00:00,73.89,73.9,73.71,73.82,189800.0,43.0157,43.0215,42.9109,42.975,189800.0
2011-08-16 11:05:00,73.83,73.96,73.78,73.84,182300.0,42.9808,43.0565,42.9517,42.9866,182300.0
2011-08-16 11:10:00,73.83,73.9,73.7,73.73,292200.0,42.9808,43.0215,42.9051,42.9226,292200.0
2011-08-16 11:15:00,73.73,73.76,73.67,73.72,212100.0,42.9226,42.94,42.8877,42.9168,212100.0
2011-08-16 11:20:00,73.72,73.87,73.71,73.84,166800.0,42.9168,43.0041,42.9109,42.9866,166800.0
2011-08-16 11:25:00,73.86,73.93,73.8,73.93,168100.0,42.9983,43.039,42.9633,43.039,168100.0
2011-08-16 11:30:00,73.92,73.95,73.74,73.82,152100.0,43.0332,43.0507,42.9284,42.975,152100.0
2011-08-16 11:35:00,73.83,73.9,73.78,73.88,104000.0,42.9808,43.0215,42.9517,43.0099,104000.0
2011-08-16 11:40:00,73.87,74.0,73.8,73.97,150300.0,43.0041,43.0798,42.9633,43.0623,150300.0
2011-08-16 11:45:00,73.97,74.05,73.93,74.03,94800.0,43.0623,43.1089,43.039,43.0972,94800.0
2011-08-16 11:50:00,74.03,74.09,73.95,74.05,178900.0,43.0972,43.1322,43.0507,43.1089,178900.0
2011-08-16 11:55:00,74.04,74.08,73.97,74.07,171100.0,43.103,43.1263,43.0623,43.1205,171100.0
2011-08-16 12:00:00,74.06,74.09,73.9,73.91,174700.0,43.1147,43.1322,43.0215,43.0274,174700.0
2011-08-16 12:05:00,73.91,74.22,73.85,74.22,231200.0,43.0274,43.2078,42.9924,43.2078,231200.0
2011-08-16 12:10:00,74.22,74.34,73.68,73.94,702600.0,43.2078,43.2777,42.8935,43.0448,702600.0
2011-08-16 12:15:00,73.95,74.08,73.69,73.76,527400.0,43.0507,43.1263,42.8993,42.94,527400.0
2011-08-16 12:20:00,73.76,73.98,73.59,73.59,491700.0,42.94,43.0681,42.8411,42.8411,491700.0
2011-08-16 12:25:00,73.59,73.65,73.12,73.25,554300.0,42.8411,42.876,42.5675,42.6431,554300.0
2011-08-16 12:30:00,73.24,73.32,73.02,73.27,479600.0,42.6373,42.6839,42.5092,42.6548,479600.0
2011-08-16 12:35:00,73.28,73.46,73.24,73.37,311600.0,42.6606,42.7654,42.6373,42.713,311600.0
2011-08-16 12:40:00,73.37,73.57,73.29,73.4,240500.0,42.713,42.8294,42.6664,42.7305,240500.0
2011-08-16 12:45:00,73.39,73.47,73.07,73.31,381200.0,42.7246,42.7712,42.5384,42.6781,381200.0
2011-08-16 12:50:00,73.3,73.45,73.23,73.36,285700.0,42.6723,42.7596,42.6315,42.7072,285700.0
2011-08-16 12:55:00,73.36,73.42,73.21,73.33,336100.0,42.7072,42.7421,42.6199,42.6897,336100.0
2011-08-16 13:00:00,73.33,73.34,72.89,73.01,492600.0,42.6897,42.6955,42.4336,42.5034,492600.0
2011-08-16 13:05:00,73.01,73.08,72.83,73.05,546100.0,42.5034,42.5442,42.3986,42.5267,546100.0
2011-08-16 13:10:00,73.04,73.26,72.94,73.17,280400.0,42.5209,42.649,42.4627,42.5966,280400.0
2011-08-16 13:15:00,73.16,73.3,73.05,73.08,410200.0,42.5907,42.6723,42.5267,42.5442,410200.0
2011-08-16 13:20:00,73.08,73.19,72.92,73.18,248200.0,42.5442,42.6082,42.451,42.6024,248200.0
2011-08-16 13:25:00,73.18,73.19,72.94,72.97,246700.0,42.6024,42.6082,42.4627,42.4801,246700.0
2011-08-16 13:30:00,72.96,73.17,72.9,73.13,180400.0,42.4743,42.5966,42.4394,42.5733,180400.0
2011-08-16 13:35:00,73.14,73.24,73.03,73.07,164200.0,42.5791,42.6373,42.5151,42.5384,164200.0
2011-08-16 13:40:00,73.07,73.15,72.98,73.03,120800.0,42.5384,42.5849,42.486,42.5151,120800.0
2011-08-16 13:45:00,73.03,73.25,72.98,73.16,134800.0,42.5151,42.6431,42.486,42.5907,134800.0
2011-08-16 13:50:00,73.17,73.48,73.15,73.4,228300.0,42.5966,42.777,42.5849,42.7305,228300.0
2011-08-16 13:55:00,73.42,73.43,73.3,73.34,124400.0,42.7421,42.7479,42.6723,42.6955,124400.0
2011-08-16 14:00:00,73.33,73.64,73.32,73.5,220200.0,42.6897,42.8702,42.6839,42.7887,220200.0
2011-08-16 14:05:00,73.5,73.64,73.45,73.49,160800.0,42.7887,42.8702,42.7596,42.7829,160800.0
2011-08-16 14:10:00,73.5,73.79,73.5,73.71,324100.0,42.7887,42.9575,42.7887,42.9109,324100.0
2011-08-16 14:15:00,73.72,73.76,73.5,73.58,150300.0,42.9168,42.94,42.7887,42.8353,150300.0
2011-08-16 14:20:00,73.58,73.65,73.42,73.42,125500.0,42.8353,42.876,42.7421,42.7421,125500.0
2011-08-16 14:25:00,73.42,73.47,73.3,73.45,136300.0,42.7421,42.7712,42.6723,42.7596,136300.0
2011-08-16 14:30:00,73.44,73.52,73.32,73.38,141800.0,42.7538,42.8003,42.6839,42.7188,141800.0
2011-08-16 14:35:00,73.38,73.47,73.23,73.31,244500.0,42.7188,42.7712,42.6315,42.6781,244500.0
2011-08-16 14:40:00,73.31,73.45,73.29,73.45,174200.0,42.6781,42.7596,42.6664,42.7596,174200.0
2011-08-16 14:45:00,73.44,73.48,73.34,73.42,188700.0,42.7538,42.777,42.6955,42.7421,188700.0
2011-08-16 14:50:00,73.43,73.43,73.04,73.11,348600.0,42.7479,42.7479,42.5209,42.5616,348600.0
2011-08-16 14:55:00,73.11,73.15,72.96,73.0,245700.0,42.5616,42.5849,42.4743,42.4976,245700.0
2011-08-16 15:00:00,73.0,73.2,72.97,73.15,291300.0,42.4976,42.614,42.4801,42.5849,291300.0
2011-08-16 15:05:00,73.15,73.34,73.14,73.34,226800.0,42.5849,42.6955,42.5791,42.6955,226800.0
2011-08-16 15:10:00,73.34,73.4,73.24,73.28,153700.0,42.6955,42.7305,42.6373,42.6606,153700.0
2011-08-16 15:15:00,73.27,73.49,73.19,73.47,228300.0,42.6548,42.7829,42.6082,42.7712,228300.0
2011-08-16 15:20:00,73.48,73.48,73.32,73.48,268400.0,42.777,42.777,42.6839,42.777,268400.0
2011-08-16 15:25:00,73.49,73.68,73.41,73.66,334900.0,42.7829,42.8935,42.7363,42.8818,334900.0
2011-08-16 15:30:00,73.66,73.67,73.43,73.56,333900.0,42.8818,42.8877,42.7479,42.8236,333900.0
2011-08-16 15:35:00,73.56,73.65,73.55,73.64,262300.0,42.8236,42.876,42.8178,42.8702,262300.0
2011-08-16 15:40:00,73.64,73.93,73.57,73.93,512800.0,42.8702,43.039,42.8294,43.039,512800.0
2011-08-16 15:45:00,73.93,73.97,73.6,73.75,954800.0,43.039,43.0623,42.8469,42.9342,954800.0
2011-08-16 15:50:00,73.75,73.75,73.45,73.54,389300.0,42.9342,42.9342,42.7596,42.812,389300.0
2011-08-16 15:55:00,73.54,73.58,73.46,73.53,1080600.0,42.812,42.8353,42.7654,42.8061,1080600.0
2011-08-17 09:30:00,74.29,74.59,74.1,74.56,472600.0,43.2486,43.4232,43.138,43.4058,472600.0
2011-08-17 09:35:00,74.55,74.62,74.31,74.37,200500.0,43.4,43.4407,43.2602,43.2952,200500.0
2011-08-17 09:40:00,74.36,74.48,74.32,74.46,146800.0,43.2893,43.3592,43.2661,43.3476,146800.0
2011-08-17 09:45:00,74.45,74.6,74.45,74.51,231600.0,43.3417,43.4291,43.3417,43.3767,231600.0
2011-08-17 09:50:00,74.51,74.62,74.47,74.62,176300.0,43.3767,43.4407,43.3534,43.4407,176300.0
2011-08-17 09:55:00,74.62,74.66,74.38,74.4,259800.0,43.4407,43.464,43.301,43.3126,259800.0
2011-08-17 10:00:00,74.4,74.43,74.26,74.39,280000.0,43.3126,43.3301,43.2311,43.3068,280000.0
2011-08-17 10:05:00,74.39,74.53,74.38,74.49,125600.0,43.3068,43.3883,43.301,43.365,125600.0
2011-08-17 10:10:00,74.49,74.65,74.43,74.59,214000.0,43.365,43.4582,43.3301,43.4232,214000.0
2011-08-17 10:15:00,74.57,74.7,74.54,74.68,153600.0,43.4116,43.4873,43.3941,43.4756,153600.0
2011-08-17 10:20:00,74.68,74.75,74.51,74.56,204200.0,43.4756,43.5164,43.3767,43.4058,204200.0
2011-08-17 10:25:00,74.54,74.64,74.52,74.61,178300.0,43.3941,43.4523,43.3825,43.4349,178300.0
2011-08-17 10:30:00,74.6,74.6,74.38,74.42,302900.0,43.4291,43.4291,43.301,43.3243,302900.0
2011-08-17 10:35:00,74.43,74.43,74.26,74.29,218600.0,43.3301,43.3301,43.2311,43.2486,218600.0
2011-08-17 10:40:00,74.28,74.45,74.24,74.3,135100.0,43.2428,43.3417,43.2195,43.2544,135100.0
2011-08-17 10:45:00,74.31,74.4,74.23,74.37,207600.0,43.2602,43.3126,43.2137,43.2952,207600.0
2011-08-17 10:50:00,74.38,74.44,74.24,74.32,291500.0,43.301,43.3359,43.2195,43.2661,291500.0
2011-08-17 10:55:00,74.33,74.4,74.15,74.16,281800.0,43.2719,43.3126,43.1671,43.1729,281800.0
2011-08-17 11:00:00,74.14,74.36,74.13,74.34,320200.0,43.1613,43.2893,43.1554,43.2777,320200.0
2011-08-17 11:05:00,74.34,74.36,74.23,74.23,159200.0,43.2777,43.2893,43.2137,43.2137,159200.0
2011-08-17 11:10:00,74.23,74.37,74.19,74.31,154800.0,43.2137,43.2952,43.1904,43.2602,154800.0
2011-08-17 11:15:00,74.31,74.32,74.05,74.06,221400.0,43.2602,43.2661,43.1089,43.1147,221400.0
2011-08-17 11:20:00,74.06,74.09,73.99,73.99,175300.0,43.1147,43.1322,43.0739,43.0739,175300.0
2011-08-17 11:25:00,73.99,74.19,73.91,74.18,213400.0,43.0739,43.1904,43.0274,43.1846,213400.0
2011-08-17 11:30:00,74.18,74.27,74.0,74.05,202400.0,43.1846,43.2369,43.0798,43.1089,202400.0
2011-08-17 11:35:00,74.02,74.11,73.93,74.01,124000.0,43.0914,43.1438,43.039,43.0856,124000.0
2011-08-17 11:40:00,74.0,74.08,73.89,73.98,187800.0,43.0798,43.1263,43.0157,43.0681,187800.0
2011-08-17 11:45:00,73.98,74.11,73.92,74.03,144900.0,43.0681,43.1438,43.0332,43.0972,144900.0
2011-08-17 11:50:00,74.03,74.18,73.96,73.97,156000.0,43.0972,43.1846,43.0565,43.0623,156000.0
2011-08-17 11:55:00,73.96,73.96,73.77,73.91,217800.0,43.0565,43.0565,42.9459,43.0274,217800.0
2011-08-17 12:00:00,73.91,73.98,73.78,73.87,194000.0,43.0274,43.0681,42.9517,43.0041,194000.0
2011-08-17 12:05:00,73.84,73.88,73.5,73.67,307300.0,42.9866,43.0099,42.7887,42.8877,307300.0
2011-08-17 12:10:00,73.67,73.68,73.5,73.63,281900.0,42.8877,42.8935,42.7887,42.8644,281900.0
2011-08-17 12:15:00,73.64,73.72,73.61,73.66,150200.0,42.8702,42.9168,42.8527,42.8818,150200.0
2011-08-17 12:20:00,73.67,73.82,73.66,73.8,104200.0,42.8877,42.975,42.8818,42.9633,104200.0
2011-08-17 12:25:00,73.8,73.89,73.67,73.88,104300.0,42.9633,43.0157,42.8877,43.0099,104300.0
2011-08-17 12:30:00,73.88,73.98,73.87,73.98,101300.0,43.0099,43.0681,43.0041,43.0681,101300.0
2011-08-17 12:35:00,73.98,74.04,73.82,73.9,72900.0,43.0681,43.103,42.975,43.0215,72900.0
2011-08-17 12:40:00,73.91,74.04,73.91,74.0,66000.0,43.0274,43.103,43.0274,43.0798,66000.0
2011-08-17 12:45:00,74.0,74.04,73.89,74.03,135600.0,43.0798,43.103,43.0157,43.0972,135600.0
2011-08-17 12:50:00,74.04,74.08,73.83,73.86,190500.0,43.103,43.1263,42.9808,42.9983,190500.0
2011-08-17 12:55:00,73.86,73.88,73.69,73.82,255000.0,42.9983,43.0099,42.8993,42.975,255000.0
2011-08-17 13:00:00,73.82,73.85,73.64,73.83,218700.0,42.975,42.9924,42.8702,42.9808,218700.0
2011-08-17 13:05:00,73.83,74.02,73.72,74.02,290100.0,42.9808,43.0914,42.9168,43.0914,290100.0
2011-08-17 13:10:00,74.01,74.12,73.94,74.07,150000.0,43.0856,43.1496,43.0448,43.1205,150000.0
2011-08-17 13:15:00,74.06,74.16,74.02,74.11,140200.0,43.1147,43.1729,43.0914,43.1438,140200.0
2011-08-17 13:20:00,74.12,74.18,73.94,74.04,353700.0,43.1496,43.1846,43.0448,43.103,353700.0
2011-08-17 13:25:00,74.04,74.04,73.87,73.92,271300.0,43.103,43.103,43.0041,43.0332,271300.0
2011-08-17 13:30:00,73.91,74.05,73.81,73.83,99300.0,43.0274,43.1089,42.9692,42.9808,99300.0
2011-08-17 13:35:00,73.81,73.88,73.76,73.78,130700.0,42.9692,43.0099,42.94,42.9517,130700.0
2011-08-17 13:40:00,73.77,73.83,73.52,73.64,346300.0,42.9459,42.9808,42.8003,42.8702,346300.0
2011-08-17 13:45:00,73.64,73.85,73.62,73.83,107500.0,42.8702,42.9924,42.8585,42.9808,107500.0
2011-08-17 13:50:00,73.83,73.94,73.75,73.93,119300.0,42.9808,43.0448,42.9342,43.039,119300.0
2011-08-17 13:55:00,73.93,73.95,73.76,73.86,119400.0,43.039,43.0507,42.94,42.9983,119400.0
2011-08-17 14:00:00,73.86,74.01,73.86,73.91,176800.0,42.9983,43.0856,42.9983,43.0274,176800.0
2011-08-17 14:05:00,73.9,73.95,73.81,73.95,104300.0,43.0215,43.0507,42.9692,43.0507,104300.0
2011-08-17 14:10:00,73.95,74.07,73.93,73.95,111600.0,43.0507,43.1205,43.039,43.0507,111600.0
2011-08-17 14:15:00,73.96,74.05,73.89,74.05,123100.0,43.0565,43.1089,43.0157,43.1089,123100.0
2011-08-17 14:20:00,74.04,74.07,73.88,73.99,120000.0,43.103,43.1205,43.0099,43.0739,120000.0
2011-08-17 14:25:00,73.98,73.99,73.78,73.86,120400.0,43.0681,43.0739,42.9517,42.9983,120400.0
2011-08-17 14:30:00,73.85,73.93,73.76,73.77,77800.0,42.9924,43.039,42.94,42.9459,77800.0
2011-08-17 14:35:00,73.78,73.78,73.63,73.65,148300.0,42.9517,42.9517,42.8644,42.876,148300.0
2011-08-17 14:40:00,73.66,73.86,73.61,73.8,109900.0,42.8818,42.9983,42.8527,42.9633,109900.0
2011-08-17 14:45:00,73.79,73.8,73.64,73.76,121700.0,42.9575,42.9633,42.8702,42.94,121700.0
2011-08-17 14:50:00,73.76,73.85,73.67,73.81,102900.0,42.94,42.9924,42.8877,42.9692,102900.0
2011-08-17 14:55:00,73.82,73.98,73.8,73.98,98200.0,42.975,43.0681,42.9633,43.0681,98200.0
2011-08-17 15:00:00,73.98,73.98,73.83,73.92,137600.0,43.0681,43.0681,42.9808,43.0332,137600.0
2011-08-17 15:05:00,73.92,74.09,73.88,74.05,207000.0,43.0332,43.1322,43.0099,43.1089,207000.0
2011-08-17 15:10:00,74.05,74.17,74.01,74.01,153300.0,43.1089,43.1787,43.0856,43.0856,153300.0
2011-08-17 15:15:00,74.02,74.17,73.96,74.17,144300.0,43.0914,43.1787,43.0565,43.1787,144300.0
2011-08-17 15:20:00,74.18,74.23,74.05,74.14,215100.0,43.1846,43.2137,43.1089,43.1613,215100.0
2011-08-17 15:25:00,74.15,74.19,74.05,74.15,155700.0,43.1671,43.1904,43.1089,43.1671,155700.0
2011-08-17 15:30:00,74.15,74.16,73.95,73.95,124400.0,43.1671,43.1729,43.0507,43.0507,124400.0
2011-08-17 15:35:00,73.95,74.03,73.85,73.95,245100.0,43.0507,43.0972,42.9924,43.0507,245100.0
2011-08-17 15:40:00,73.96,74.06,73.89,74.02,365000.0,43.0565,43.1147,43.0157,43.0914,365000.0
2011-08-17 15:45:00,74.03,74.14,73.93,74.11,413600.0,43.0972,43.1613,43.039,43.1438,413600.0
2011-08-17 15:50:00,74.12,74.14,73.89,74.0,460000.0,43.1496,43.1613,43.0157,43.0798,460000.0
2011-08-17 15:55:00,74.0,74.15,73.98,74.14,1024800.0,43.0798,43.1671,43.0681,43.1613,1024800.0
2011-08-18 09:30:00,72.23,72.79,72.02,72.28,825600.0,42.0493,42.3754,41.9271,42.0784,825600.0
2011-08-18 09:35:00,72.27,72.3,72.02,72.08,621800.0,42.0726,42.0901,41.9271,41.962,621800.0
2011-08-18 09:40:00,72.1,72.17,71.9,72.05,637600.0,41.9737,42.0144,41.8572,41.9446,637600.0
2011-08-18 09:45:00,72.04,72.12,71.92,72.02,376500.0,41.9387,41.9853,41.8689,41.9271,376500.0
2011-08-18 09:50:00,72.01,72.25,71.88,71.92,396100.0,41.9213,42.061,41.8456,41.8689,396100.0
2011-08-18 09:55:00,71.92,72.17,71.78,71.96,491500.0,41.8689,42.0144,41.7874,41.8922,491500.0
2011-08-18 10:00:00,71.95,71.96,70.81,71.34,1389100.0,41.8863,41.8922,41.2227,41.5312,1389100.0
2011-08-18 10:05:00,71.34,71.34,70.57,70.92,985400.0,41.5312,41.5312,41.083,41.2867,985400.0
2011-08-18 10:10:00,70.91,71.18,70.7,71.01,718800.0,41.2809,41.4381,41.1586,41.3391,718800.0
2011-08-18 10:15:00,71.01,71.41,70.97,71.22,449000.0,41.3391,41.572,41.3158,41.4614,449000.0
2011-08-18 10:20:00,71.22,71.23,70.93,71.19,455400.0,41.4614,41.4672,41.2925,41.4439,455400.0
2011-08-18 10:25:00,71.19,71.27,71.01,71.04,343400.0,41.4439,41.4905,41.3391,41.3566,343400.0
2011-08-18 10:30:00,71.06,71.09,70.83,70.87,372100.0,41.3682,41.3857,41.2343,41.2576,372100.0
2011-08-18 10:35:00,70.86,71.04,70.73,70.91,335400.0,41.2518,41.3566,41.1761,41.2809,335400.0
2011-08-18 10:40:00,70.86,70.93,70.6,70.86,385800.0,41.2518,41.2925,41.1004,41.2518,385800.0
2011-08-18 10:45:00,70.84,71.24,70.76,71.23,401700.0,41.2401,41.473,41.1936,41.4672,401700.0
2011-08-18 10:50:00,71.23,71.36,71.14,71.33,286600.0,41.4672,41.5429,41.4148,41.5254,286600.0
2011-08-18 10:55:00,71.31,71.34,71.13,71.15,349000.0,41.5138,41.5312,41.409,41.4206,349000.0
2011-08-18 11:00:00,71.16,71.27,70.9,71.0,315300.0,41.4264,41.4905,41.2751,41.3333,315300.0
2011-08-18 11:05:00,70.99,71.11,70.77,70.9,358800.0,41.3275,41.3973,41.1994,41.2751,358800.0
2011-08-18 11:10:00,70.89,71.11,70.81,70.94,293800.0,41.2692,41.3973,41.2227,41.2984,293800.0
2011-08-18 11:15:00,70.94,70.96,70.76,70.86,369200.0,41.2984,41.31,41.1936,41.2518,369200.0
2011-08-18 11:20:00,70.85,71.02,70.76,70.95,212000.0,41.246,41.3449,41.1936,41.3042,212000.0
2011-08-18 11:25:00,70.93,71.03,70.88,70.95,189600.0,41.2925,41.3508,41.2634,41.3042,189600.0
2011-08-18 11:30:00,70.94,71.38,70.87,71.09,420700.0,41.2984,41.5545,41.2576,41.3857,420700.0
2011-08-18 11:35:00,71.09,71.33,71.03,71.22,190800.0,41.3857,41.5254,41.3508,41.4614,190800.0
2011-08-18 11:40:00,71.24,71.32,71.12,71.22,234800.0,41.473,41.5196,41.4031,41.4614,234800.0
2011-08-18 11:45:00,71.23,71.46,71.23,71.32,238800.0,41.4672,41.6011,41.4672,41.5196,238800.0
2011-08-18 11:50:00,71.32,71.34,71.19,71.28,189000.0,41.5196,41.5312,41.4439,41.4963,189000.0
2011-08-18 11:55:00,71.27,71.4,71.24,71.36,105300.0,41.4905,41.5661,41.473,41.5429,105300.0
2011-08-18 12:00:00,71.36,71.41,71.08,71.2,295800.0,41.5429,41.572,41.3799,41.4497,295800.0
2011-08-18 12:05:00,71.19,71.27,71.12,71.15,310600.0,41.4439,41.4905,41.4031,41.4206,310600.0
2011-08-18 12:10:00,71.14,71.47,71.05,71.45,595500.0,41.4148,41.6069,41.3624,41.5953,595500.0
2011-08-18 12:15:00,71.44,71.5,71.31,71.35,219700.0,41.5894,41.6244,41.5138,41.537,219700.0
2011-08-18 12:20:00,71.36,71.44,71.2,71.24,210800.0,41.5429,41.5894,41.4497,41.473,210800.0
2011-08-18 12:25:00,71.24,71.36,71.2,71.26,177500.0,41.473,41.5429,41.4497,41.4846,177500.0
2011-08-18 12:30:00,71.27,71.42,71.17,71.3,158500.0,41.4905,41.5778,41.4323,41.5079,158500.0
2011-08-18 12:35:00,71.3,71.34,71.14,71.22,124700.0,41.5079,41.5312,41.4148,41.4614,124700.0
2011-08-18 12:40:00,71.23,71.27,71.11,71.12,149900.0,41.4672,41.4905,41.3973,41.4031,149900.0
2011-08-18 12:45:00,71.13,71.19,71.03,71.11,136000.0,41.409,41.4439,41.3508,41.3973,136000.0
2011-08-18 12:50:00,71.09,71.14,70.96,71.05,132000.0,41.3857,41.4148,41.31,41.3624,132000.0
2011-08-18 12:55:00,71.04,71.21,71.03,71.19,155000.0,41.3566,41.4555,41.3508,41.4439,155000.0
2011-08-18 13:00:00,71.18,71.32,71.12,71.24,104700.0,41.4381,41.5196,41.4031,41.473,104700.0
2011-08-18 13:05:00,71.24,71.27,70.91,70.97,228100.0,41.473,41.4905,41.2809,41.3158,228100.0
2011-08-18 13:10:00,70.97,71.05,70.87,70.88,191500.0,41.3158,41.3624,41.2576,41.2634,191500.0
2011-08-18 13:15:00,70.88,70.94,70.76,70.93,178700.0,41.2634,41.2984,41.1936,41.2925,178700.0
2011-08-18 13:20:00,70.94,70.97,70.79,70.88,147100.0,41.2984,41.3158,41.211,41.2634,147100.0
2011-08-18 13:25:00,70.89,70.98,70.87,70.89,166100.0,41.2692,41.3216,41.2576,41.2692,166100.0
2011-08-18 13:30:00,70.88,70.91,70.63,70.63,317700.0,41.2634,41.2809,41.1179,41.1179,317700.0
2011-08-18 13:35:00,70.63,70.75,70.52,70.55,545300.0,41.1179,41.1877,41.0538,41.0713,545300.0
2011-08-18 13:40:00,70.55,70.7,70.53,70.54,225000.0,41.0713,41.1586,41.0597,41.0655,225000.0
2011-08-18 13:45:00,70.53,70.78,70.5,70.74,157000.0,41.0597,41.2052,41.0422,41.1819,157000.0
2011-08-18 13:50:00,70.75,70.83,70.7,70.7,147500.0,41.1877,41.2343,41.1586,41.1586,147500.0
2011-08-18 13:55:00,70.7,70.71,70.58,70.7,323200.0,41.1586,41.1645,41.0888,41.1586,323200.0
2011-08-18 14:00:00,70.7,71.17,70.66,70.99,532100.0,41.1586,41.4323,41.1354,41.3275,532100.0
2011-08-18 14:05:00,70.99,71.02,70.85,70.91,186500.0,41.3275,41.3449,41.246,41.2809,186500.0
2011-08-18 14:10:00,70.91,71.06,70.84,70.9,190700.0,41.2809,41.3682,41.2401,41.2751,190700.0
2011-08-18 14:15:00,70.91,71.22,70.91,71.21,173600.0,41.2809,41.4614,41.2809,41.4555,173600.0
2011-08-18 14:20:00,71.21,71.35,71.1,71.35,202000.0,41.4555,41.537,41.3915,41.537,202000.0
2011-08-18 14:25:00,71.35,71.35,71.12,71.14,223700.0,41.537,41.537,41.4031,41.4148,223700.0
2011-08-18 14:30:00,71.13,71.15,70.95,71.02,241500.0,41.409,41.4206,41.3042,41.3449,241500.0
2011-08-18 14:35:00,71.03,71.24,71.01,71.05,252700.0,41.3508,41.473,41.3391,41.3624,252700.0
2011-08-18 14:40:00,71.05,71.06,70.91,71.03,301100.0,41.3624,41.3682,41.2809,41.3508,301100.0
2011-08-18 14:45:00,71.03,71.07,70.9,70.94,248900.0,41.3508,41.374,41.2751,41.2984,248900.0
2011-08-18 14:50:00,70.95,70.98,70.75,70.84,273900.0,41.3042,41.3216,41.1877,41.2401,273900.0
2011-08-18 14:55:00,70.83,71.01,70.66,70.7,324800.0,41.2343,41.3391,41.1354,41.1586,324800.0
2011-08-18 15:00:00,70.69,70.79,70.46,70.49,515600.0,41.1528,41.211,41.0189,41.0364,515600.0
2011-08-18 15:05:00,70.5,70.84,70.49,70.64,348500.0,41.0422,41.2401,41.0364,41.1237,348500.0
2011-08-18 15:10:00,70.64,70.88,70.62,70.75,508500.0,41.1237,41.2634,41.1121,41.1877,508500.0
2011-08-18 15:15:00,70.73,70.76,70.51,70.62,392700.0,41.1761,41.1936,41.048,41.1121,392700.0
2011-08-18 15:20:00,70.63,70.77,70.56,70.59,328900.0,41.1179,41.1994,41.0771,41.0946,328900.0
2011-08-18 15:25:00,70.58,70.94,70.52,70.9,376200.0,41.0888,41.2984,41.0538,41.2751,376200.0
2011-08-18 15:30:00,70.9,71.02,70.78,70.86,439300.0,41.2751,41.3449,41.2052,41.2518,439300.0
2011-08-18 15:35:00,70.85,70.88,70.47,70.54,544600.0,41.246,41.2634,41.0247,41.0655,544600.0
2011-08-18 15:40:00,70.55,70.57,70.24,70.26,677600.0,41.0713,41.083,40.8908,40.9025,677600.0
2011-08-18 15:45:00,70.25,70.52,70.21,70.43,1007700.0,40.8967,41.0538,40.8734,41.0015,1007700.0
2011-08-18 15:50:00,70.44,71.0,70.42,70.96,1207300.0,41.0073,41.3333,40.9956,41.31,1207300.0
2011-08-18 15:55:00,70.95,71.16,70.75,70.92,2445000.0,41.3042,41.4264,41.1877,41.2867,2445000.0
2011-08-19 09:30:00,70.07,70.74,69.85,70.51,4211000.0,40.7919,41.1819,40.6638,41.048,4211000.0
2011-08-19 09:35:00,70.5,71.06,70.37,70.91,463800.0,41.0422,41.3682,40.9665,41.2809,463800.0
2011-08-19 09:40:00,70.9,71.01,70.73,70.8,471200.0,41.2751,41.3391,41.1761,41.2169,471200.0
2011-08-19 09:45:00,70.79,70.85,70.54,70.54,423800.0,41.211,41.246,41.0655,41.0655,423800.0
2011-08-19 09:50:00,70.55,70.76,70.45,70.66,364600.0,41.0713,41.1936,41.0131,41.1354,364600.0
2011-08-19 09:55:00,70.66,70.97,70.54,70.88,330700.0,41.1354,41.3158,41.0655,41.2634,330700.0
2011-08-19 10:00:00,70.89,71.33,70.83,71.28,604900.0,41.2692,41.5254,41.2343,41.4963,604900.0
2011-08-19 10:05:00,71.27,71.37,70.81,70.98,381900.0,41.4905,41.5487,41.2227,41.3216,381900.0
2011-08-19 10:10:00,70.98,71.18,70.83,70.85,367900.0,41.3216,41.4381,41.2343,41.246,367900.0
2011-08-19 10:15:00,70.85,71.35,70.81,71.32,667000.0,41.246,41.537,41.2227,41.5196,667000.0
2011-08-19 10:20:00,71.35,71.46,71.14,71.34,421300.0,41.537,41.6011,41.4148,41.5312,421300.0
2011-08-19 10:25:00,71.34,71.98,71.34,71.91,547700.0,41.5312,41.9038,41.5312,41.8631,547700.0
2011-08-19 10:30:00,71.9,71.94,71.57,71.68,514900.0,41.8572,41.8805,41.6651,41.7292,514900.0
2011-08-19 10:35:00,71.68,71.76,71.27,71.33,260700.0,41.7292,41.7757,41.4905,41.5254,260700.0
2011-08-19 10:40:00,71.34,71.54,71.29,71.45,378600.0,41.5312,41.6477,41.5021,41.5953,378600.0
2011-08-19 10:45:00,71.45,71.45,71.2,71.28,428100.0,41.5953,41.5953,41.4497,41.4963,428100.0
2011-08-19 10:50:00,71.3,71.35,71.12,71.31,342400.0,41.5079,41.537,41.4031,41.5138,342400.0
2011-08-19 10:55:00,71.31,71.58,71.31,71.43,265100.0,41.5138,41.6709,41.5138,41.5836,265100.0
2011-08-19 11:00:00,71.41,71.53,71.34,71.37,198800.0,41.572,41.6418,41.5312,41.5487,198800.0
2011-08-19 11:05:00,71.37,71.39,71.12,71.17,290800.0,41.5487,41.5603,41.4031,41.4323,290800.0
2011-08-19 11:10:00,71.17,71.26,70.86,70.92,307900.0,41.4323,41.4846,41.2518,41.2867,307900.0
2011-08-19 11:15:00,70.92,71.02,70.76,70.88,238400.0,41.2867,41.3449,41.1936,41.2634,238400.0
2011-08-19 11:20:00,70.87,71.14,70.81,71.03,154100.0,41.2576,41.4148,41.2227,41.3508,154100.0
2011-08-19 11:25:00,71.03,71.1,70.94,71.01,212200.0,41.3508,41.3915,41.2984,41.3391,212200.0
2011-08-19 11:30:00,71.02,71.14,70.92,70.95,271500.0,41.3449,41.4148,41.2867,41.3042,271500.0
2011-08-19 11:35:00,70.95,71.04,70.74,70.99,313000.0,41.3042,41.3566,41.1819,41.3275,313000.0
2011-08-19 11:40:00,70.97,71.36,70.95,71.35,306500.0,41.3158,41.5429,41.3042,41.537,306500.0
2011-08-19 11:45:00,71.34,71.36,71.07,71.15,207000.0,41.5312,41.5429,41.374,41.4206,207000.0
2011-08-19 11:50:00,71.16,71.4,71.16,71.4,154700.0,41.4264,41.5661,41.4264,41.5661,154700.0
2011-08-19 11:55:00,71.4,71.6,71.27,71.57,372200.0,41.5661,41.6826,41.4905,41.6651,372200.0
2011-08-19 12:00:00,71.57,71.59,71.37,71.39,250200.0,41.6651,41.6768,41.5487,41.5603,250200.0
2011-08-19 12:05:00,71.39,71.6,71.35,71.36,292200.0,41.5603,41.6826,41.537,41.5429,292200.0
2011-08-19 12:10:00,71.36,71.44,71.28,71.44,198600.0,41.5429,41.5894,41.4963,41.5894,198600.0
2011-08-19 12:15:00,71.43,71.46,71.25,71.29,204100.0,41.5836,41.6011,41.4788,41.5021,204100.0
2011-08-19 12:20:00,71.28,71.32,71.19,71.28,276500.0,41.4963,41.5196,41.4439,41.4963,276500.0
2011-08-19 12:25:00,71.3,71.42,71.25,71.41,185100.0,41.5079,41.5778,41.4788,41.572,185100.0
2011-08-19 12:30:00,71.42,71.47,71.31,71.41,257300.0,41.5778,41.6069,41.5138,41.572,257300.0
2011-08-19 12:35:00,71.41,71.56,71.35,71.35,255500.0,41.572,41.6593,41.537,41.537,255500.0
2011-08-19 12:40:00,71.34,71.55,71.32,71.53,177700.0,41.5312,41.6535,41.5196,41.6418,177700.0
2011-08-19 12:45:00,71.53,71.77,71.52,71.77,249500.0,41.6418,41.7815,41.636,41.7815,249500.0
2011-08-19 12:50:00,71.77,71.77,71.57,71.68,162500.0,41.7815,41.7815,41.6651,41.7292,162500.0
2011-08-19 12:55:00,71.69,71.73,71.49,71.52,217000.0,41.735,41.7583,41.6185,41.636,217000.0
2011-08-19 13:00:00,71.5,71.55,71.29,71.31,163800.0,41.6244,41.6535,41.5021,41.5138,163800.0
2011-08-19 13:05:00,71.31,71.61,71.29,71.58,155600.0,41.5138,41.6884,41.5021,41.6709,155600.0
2011-08-19 13:10:00,71.57,71.7,71.49,71.5,146400.0,41.6651,41.7408,41.6185,41.6244,146400.0
2011-08-19 13:15:00,71.49,71.55,71.38,71.53,125600.0,41.6185,41.6535,41.5545,41.6418,125600.0
2011-08-19 13:20:00,71.53,71.53,71.35,71.36,87500.0,41.6418,41.6418,41.537,41.5429,87500.0
2011-08-19 13:25:00,71.36,71.46,71.29,71.38,125100.0,41.5429,41.6011,41.5021,41.5545,125100.0
2011-08-19 13:30:00,71.38,71.41,71.12,71.19,380600.0,41.5545,41.572,41.4031,41.4439,380600.0
2011-08-19 13:35:00,71.19,71.33,71.16,71.27,181400.0,41.4439,41.5254,41.4264,41.4905,181400.0
2011-08-19 13:40:00,71.26,71.3,71.06,71.15,266800.0,41.4846,41.5079,41.3682,41.4206,266800.0
2011-08-19 13:45:00,71.14,71.3,71.09,71.23,223600.0,41.4148,41.5079,41.3857,41.4672,223600.0
2011-08-19 13:50:00,71.23,71.24,71.06,71.08,116100.0,41.4672,41.473,41.3682,41.3799,116100.0
2011-08-19 13:55:00,71.09,71.17,71.05,71.11,147400.0,41.3857,41.4323,41.3624,41.3973,147400.0
2011-08-19 14:00:00,71.11,71.23,71.0,71.02,193300.0,41.3973,41.4672,41.3333,41.3449,193300.0
2011-08-19 14:05:00,71.02,71.06,70.64,70.84,487000.0,41.3449,41.3682,41.1237,41.2401,487000.0
2011-08-19 14:10:00,70.84,70.89,70.67,70.89,243200.0,41.2401,41.2692,41.1412,41.2692,243200.0
2011-08-19 14:15:00,70.89,70.9,70.59,70.62,214100.0,41.2692,41.2751,41.0946,41.1121,214100.0
2011-08-19 14:20:00,70.62,70.66,70.37,70.55,398300.0,41.1121,41.1354,40.9665,41.0713,398300.0
2011-08-19 14:25:00,70.56,70.68,70.49,70.65,214100.0,41.0771,41.147,41.0364,41.1295,214100.0
2011-08-19 14:30:00,70.65,70.68,70.44,70.45,165300.0,41.1295,41.147,41.0073,41.0131,165300.0
2011-08-19 14:35:00,70.44,70.73,70.41,70.68,297900.0,41.0073,41.1761,40.9898,41.147,297900.0
2011-08-19 14:40:00,70.68,70.89,70.52,70.82,298300.0,41.147,41.2692,41.0538,41.2285,298300.0
2011-08-19 14:45:00,70.81,70.84,70.42,70.44,327500.0,41.2227,41.2401,40.9956,41.0073,327500.0
2011-08-19 14:50:00,70.44,70.54,70.23,70.4,420600.0,41.0073,41.0655,40.885,40.984,420600.0
2011-08-19 14:55:00,70.4,70.47,70.19,70.22,386700.0,40.984,41.0247,40.8617,40.8792,386700.0
2011-08-19 15:00:00,70.23,70.26,70.08,70.1,690200.0,40.885,40.9025,40.7977,40.8093,690200.0
2011-08-19 15:05:00,70.11,70.17,69.94,70.01,670700.0,40.8152,40.8501,40.7162,40.7569,670700.0
2011-08-19 15:10:00,70.03,70.16,69.89,69.97,494000.0,40.7686,40.8443,40.6871,40.7337,494000.0
2011-08-19 15:15:00,69.98,70.04,69.73,70.0,495100.0,40.7395,40.7744,40.5939,40.7511,495100.0
2011-08-19 15:20:00,70.0,70.23,69.96,70.01,764100.0,40.7511,40.885,40.7278,40.7569,764100.0
2011-08-19 15:25:00,70.01,70.13,69.84,70.0,820400.0,40.7569,40.8268,40.658,40.7511,820400.0
2011-08-19 15:30:00,70.0,70.02,69.81,69.82,531600.0,40.7511,40.7628,40.6405,40.6463,531600.0
2011-08-19 15:35:00,69.82,70.02,69.8,70.0,379300.0,40.6463,40.7628,40.6347,40.7511,379300.0
2011-08-19 15:40:00,69.99,70.13,69.88,70.13,558500.0,40.7453,40.8268,40.6813,40.8268,558500.0
2011-08-19 15:45:00,70.13,70.23,70.02,70.17,923400.0,40.8268,40.885,40.7628,40.8501,923400.0
2011-08-19 15:50:00,70.17,70.38,69.97,69.98,774000.0,40.8501,40.9723,40.7337,40.7395,774000.0
2011-08-19 15:55:00,69.98,70.0,69.67,69.8,1615900.0,40.7395,40.7511,40.559,40.6347,1615900.0
2011-08-22 09:30:00,72.22,72.22,71.17,71.18,856100.0,42.0435,42.0435,41.4323,41.4381,856100.0
2011-08-22 09:35:00,71.18,71.31,70.92,71.03,547700.0,41.4381,41.5138,41.2867,41.3508,547700.0
2011-08-22 09:40:00,71.03,71.07,70.75,71.02,482100.0,41.3508,41.374,41.1877,41.3449,482100.0
2011-08-22 09:45:00,71.01,71.01,70.71,70.92,340200.0,41.3391,41.3391,41.1645,41.2867,340200.0
2011-08-22 09:50:00,70.91,71.0,70.8,70.89,346300.0,41.2809,41.3333,41.2169,41.2692,346300.0
2011-08-22 09:55:00,70.87,71.07,70.83,70.92,270100.0,41.2576,41.374,41.2343,41.2867,270100.0
2011-08-22 10:00:00,70.92,71.07,70.84,70.94,364700.0,41.2867,41.374,41.2401,41.2984,364700.0
2011-08-22 10:05:00,70.95,70.95,70.64,70.64,288600.0,41.3042,41.3042,41.1237,41.1237,288600.0
2011-08-22 10:10:00,70.64,70.72,70.52,70.59,403300.0,41.1237,41.1703,41.0538,41.0946,403300.0
2011-08-22 10:15:00,70.59,70.7,70.43,70.67,444200.0,41.0946,41.1586,41.0015,41.1412,444200.0
2011-08-22 10:20:00,70.66,70.76,70.55,70.59,440100.0,41.1354,41.1936,41.0713,41.0946,440100.0
2011-08-22 10:25:00,70.58,70.75,70.54,70.66,257200.0,41.0888,41.1877,41.0655,41.1354,257200.0
2011-08-22 10:30:00,70.67,70.81,70.63,70.74,192900.0,41.1412,41.2227,41.1179,41.1819,192900.0
2011-08-22 10:35:00,70.73,70.86,70.66,70.79,309900.0,41.1761,41.2518,41.1354,41.211,309900.0
2011-08-22 10:40:00,70.79,70.87,70.65,70.68,171600.0,41.211,41.2576,41.1295,41.147,171600.0
2011-08-22 10:45:00,70.68,70.77,70.62,70.62,197600.0,41.147,41.1994,41.1121,41.1121,197600.0
2011-08-22 10:50:00,70.62,70.74,70.41,70.42,302000.0,41.1121,41.1819,40.9898,40.9956,302000.0
2011-08-22 10:55:00,70.42,70.57,70.28,70.28,323100.0,40.9956,41.083,40.9141,40.9141,323100.0
2011-08-22 11:00:00,70.27,70.35,70.16,70.27,543600.0,40.9083,40.9549,40.8443,40.9083,543600.0
2011-08-22 11:05:00,70.27,70.28,70.16,70.2,263900.0,40.9083,40.9141,40.8443,40.8676,263900.0
2011-08-22 11:10:00,70.19,70.25,70.1,70.16,229700.0,40.8617,40.8967,40.8093,40.8443,229700.0
2011-08-22 11:15:00,70.16,70.34,70.03,70.08,300900.0,40.8443,40.9491,40.7686,40.7977,300900.0
2011-08-22 11:20:00,70.08,70.09,69.9,69.98,368700.0,40.7977,40.8035,40.6929,40.7395,368700.0
2011-08-22 11:25:00,69.97,70.08,69.91,70.04,336000.0,40.7337,40.7977,40.6987,40.7744,336000.0
2011-08-22 11:30:00,70.04,70.15,69.88,69.9,338200.0,40.7744,40.8385,40.6813,40.6929,338200.0
2011-08-22 11:35:00,69.9,69.91,69.79,69.8,283700.0,40.6929,40.6987,40.6289,40.6347,283700.0
2011-08-22 11:40:00,69.8,69.91,69.67,69.68,309700.0,40.6347,40.6987,40.559,40.5648,309700.0
2011-08-22 11:45:00,69.69,69.96,69.66,69.89,231300.0,40.5707,40.7278,40.5532,40.6871,231300.0
2011-08-22 11:50:00,69.87,69.91,69.67,69.69,188300.0,40.6754,40.6987,40.559,40.5707,188300.0
2011-08-22 11:55:00,69.68,69.91,69.58,69.88,347200.0,40.5648,40.6987,40.5066,40.6813,347200.0
2011-08-22 12:00:00,69.87,70.01,69.85,69.93,230300.0,40.6754,40.7569,40.6638,40.7104,230300.0
2011-08-22 12:05:00,69.92,70.1,69.9,70.05,212500.0,40.7046,40.8093,40.6929,40.7802,212500.0
2011-08-22 12:10:00,70.04,70.29,70.04,70.17,206500.0,40.7744,40.92,40.7744,40.8501,206500.0
2011-08-22 12:15:00,70.17,70.26,70.08,70.26,207700.0,40.8501,40.9025,40.7977,40.9025,207700.0
2011-08-22 12:20:00,70.25,70.4,70.13,70.13,255000.0,40.8967,40.984,40.8268,40.8268,255000.0
2011-08-22 12:25:00,70.13,70.37,70.11,70.18,169500.0,40.8268,40.9665,40.8152,40.8559,169500.0
2011-08-22 12:30:00,70.17,70.28,69.95,70.0,159200.0,40.8501,40.9141,40.722,40.7511,159200.0
2011-08-22 12:35:00,70.0,70.1,69.95,70.05,137500.0,40.7511,40.8093,40.722,40.7802,137500.0
2011-08-22 12:40:00,70.06,70.13,69.9,70.03,181500.0,40.7861,40.8268,40.6929,40.7686,181500.0
2011-08-22 12:45:00,70.02,70.32,69.99,70.25,277000.0,40.7628,40.9374,40.7453,40.8967,277000.0
2011-08-22 12:50:00,70.25,70.52,70.23,70.52,273300.0,40.8967,41.0538,40.885,41.0538,273300.0
2011-08-22 12:55:00,70.53,70.68,70.49,70.59,242400.0,41.0597,41.147,41.0364,41.0946,242400.0
2011-08-22 13:00:00,70.59,70.7,70.45,70.69,251000.0,41.0946,41.1586,41.0131,41.1528,251000.0
2011-08-22 13:05:00,70.7,70.81,70.66,70.69,261500.0,41.1586,41.2227,41.1354,41.1528,261500.0
2011-08-22 13:10:00,70.69,70.8,70.59,70.68,222300.0,41.1528,41.2169,41.0946,41.147,222300.0
2011-08-22 13:15:00,70.67,70.87,70.62,70.86,390400.0,41.1412,41.2576,41.1121,41.2518,390400.0
2011-08-22 13:20:00,70.87,71.02,70.81,70.94,348000.0,41.2576,41.3449,41.2227,41.2984,348000.0
2011-08-22 13:25:00,70.93,70.99,70.83,70.87,332500.0,41.2925,41.3275,41.2343,41.2576,332500.0
2011-08-22 13:30:00,70.87,70.98,70.75,70.76,350800.0,41.2576,41.3216,41.1877,41.1936,350800.0
2011-08-22 13:35:00,70.75,70.84,70.72,70.82,171400.0,41.1877,41.2401,41.1703,41.2285,171400.0
2011-08-22 13:40:00,70.83,70.92,70.75,70.77,173500.0,41.2343,41.2867,41.1877,41.1994,173500.0
2011-08-22 13:45:00,70.77,70.78,70.65,70.76,188900.0,41.1994,41.2052,41.1295,41.1936,188900.0
2011-08-22 13:50:00,70.76,70.78,70.52,70.61,145800.0,41.1936,41.2052,41.0538,41.1062,145800.0
2011-08-22 13:55:00,70.61,70.77,70.57,70.74,173500.0,41.1062,41.1994,41.083,41.1819,173500.0
2011-08-22 14:00:00,70.73,70.76,70.56,70.67,223600.0,41.1761,41.1936,41.0771,41.1412,223600.0
2011-08-22 14:05:00,70.67,70.87,70.62,70.8,162500.0,41.1412,41.2576,41.1121,41.2169,162500.0
2011-08-22 14:10:00,70.81,70.92,70.8,70.84,187200.0,41.2227,41.2867,41.2169,41.2401,187200.0
2011-08-22 14:15:00,70.85,71.06,70.61,70.7,478700.0,41.246,41.3682,41.1062,41.1586,478700.0
2011-08-22 14:20:00,70.7,70.88,70.69,70.81,182400.0,41.1586,41.2634,41.1528,41.2227,182400.0
2011-08-22 14:25:00,70.82,70.87,70.69,70.78,159600.0,41.2285,41.2576,41.1528,41.2052,159600.0
2011-08-22 14:30:00,70.78,70.78,70.53,70.59,251800.0,41.2052,41.2052,41.0597,41.0946,251800.0
2011-08-22 14:35:00,70.6,70.66,70.38,70.51,283800.0,41.1004,41.1354,40.9723,41.048,283800.0
2011-08-22 14:40:00,70.5,70.59,70.45,70.52,200700.0,41.0422,41.0946,41.0131,41.0538,200700.0
2011-08-22 14:45:00,70.53,70.65,70.5,70.55,153400.0,41.0597,41.1295,41.0422,41.0713,153400.0
2011-08-22 14:50:00,70.55,70.59,70.32,70.38,171800.0,41.0713,41.0946,40.9374,40.9723,171800.0
2011-08-22 14:55:00,70.38,70.48,70.29,70.36,187100.0,40.9723,41.0306,40.92,40.9607,187100.0
2011-08-22 15:00:00,70.37,70.46,70.24,70.38,239600.0,40.9665,41.0189,40.8908,40.9723,239600.0
2011-08-22 15:05:00,70.39,70.59,70.36,70.45,242400.0,40.9782,41.0946,40.9607,41.0131,242400.0
2011-08-22 15:10:00,70.45,70.58,70.39,70.5,175200.0,41.0131,41.0888,40.9782,41.0422,175200.0
2011-08-22 15:15:00,70.51,70.59,70.46,70.49,167000.0,41.048,41.0946,41.0189,41.0364,167000.0
2011-08-22 15:20:00,70.48,70.66,70.37,70.58,351000.0,41.0306,41.1354,40.9665,41.0888,351000.0
2011-08-22 15:25:00,70.58,70.65,70.39,70.49,418100.0,41.0888,41.1295,40.9782,41.0364,418100.0
2011-08-22 15:30:00,70.49,70.57,70.42,70.46,369500.0,41.0364,41.083,40.9956,41.0189,369500.0
2011-08-22 15:35:00,70.45,70.54,70.36,70.37,305700.0,41.0131,41.0655,40.9607,40.9665,305700.0
2011-08-22 15:40:00,70.36,70.61,70.33,70.61,470000.0,40.9607,41.1062,40.9432,41.1062,470000.0
2011-08-22 15:45:00,70.62,70.65,70.28,70.31,636100.0,41.1121,41.1295,40.9141,40.9316,636100.0
2011-08-22 15:50:00,70.31,70.32,69.97,70.05,621600.0,40.9316,40.9374,40.7337,40.7802,621600.0
2011-08-22 15:55:00,70.06,70.21,69.96,70.18,822500.0,40.7861,40.8734,40.7278,40.8559,822500.0
2011-08-23 09:30:00,70.6,71.05,70.52,70.95,418400.0,41.1004,41.3624,41.0538,41.3042,418400.0
2011-08-23 09:35:00,70.95,71.09,70.73,70.85,386300.0,41.3042,41.3857,41.1761,41.246,386300.0
2011-08-23 09:40:00,70.85,71.04,70.67,70.86,554100.0,41.246,41.3566,41.1412,41.2518,554100.0
2011-08-23 09:45:00,70.86,70.98,70.65,70.84,374300.0,41.2518,41.3216,41.1295,41.2401,374300.0
2011-08-23 09:50:00,70.84,71.19,70.75,71.04,466700.0,41.2401,41.4439,41.1877,41.3566,466700.0
2011-08-23 09:55:00,71.06,71.28,70.98,71.02,267200.0,41.3682,41.4963,41.3216,41.3449,267200.0
2011-08-23 10:00:00,71.03,71.53,70.97,71.31,661100.0,41.3508,41.6418,41.3158,41.5138,661100.0
2011-08-23 10:05:00,71.31,71.69,71.22,71.69,505900.0,41.5138,41.735,41.4614,41.735,505900.0
2011-08-23 10:10:00,71.68,71.99,71.66,71.75,640800.0,41.7292,41.9096,41.7175,41.7699,640800.0
2011-08-23 10:15:00,71.76,71.9,71.65,71.73,381300.0,41.7757,41.8572,41.7117,41.7583,381300.0
2011-08-23 10:20:00,71.74,71.87,71.63,71.8,415000.0,41.7641,41.8398,41.7,41.799,415000.0
2011-08-23 10:25:00,71.78,71.95,71.74,71.85,439800.0,41.7874,41.8863,41.7641,41.8281,439800.0
2011-08-23 10:30:00,71.86,71.96,71.65,71.77,356900.0,41.8339,41.8922,41.7117,41.7815,356900.0
2011-08-23 10:35:00,71.76,71.91,71.75,71.91,379200.0,41.7757,41.8631,41.7699,41.8631,379200.0
2011-08-23 10:40:00,71.9,72.09,71.89,71.99,426900.0,41.8572,41.9678,41.8514,41.9096,426900.0
2011-08-23 10:45:00,71.99,72.03,71.88,71.99,281300.0,41.9096,41.9329,41.8456,41.9096,281300.0
2011-08-23 10:50:00,72.0,72.05,71.58,71.61,661900.0,41.9154,41.9446,41.6709,41.6884,661900.0
2011-08-23 10:55:00,71.62,71.67,71.46,71.65,532300.0,41.6942,41.7233,41.6011,41.7117,532300.0
2011-08-23 11:00:00,71.64,71.78,71.64,71.77,424000.0,41.7059,41.7874,41.7059,41.7815,424000.0
2011-08-23 11:05:00,71.78,71.78,71.58,71.69,345400.0,41.7874,41.7874,41.6709,41.735,345400.0
2011-08-23 11:10:00,71.67,71.77,71.55,71.76,624700.0,41.7233,41.7815,41.6535,41.7757,624700.0
2011-08-23 11:15:00,71.76,72.44,71.71,71.74,375900.0,41.7757,42.1716,41.7466,41.7641,375900.0
2011-08-23 11:20:00,71.75,71.75,71.58,71.73,320900.0,41.7699,41.7699,41.6709,41.7583,320900.0
2011-08-23 11:25:00,71.73,71.86,71.7,71.81,262700.0,41.7583,41.8339,41.7408,41.8048,262700.0
2011-08-23 11:30:00,71.82,71.99,71.8,71.87,403200.0,41.8107,41.9096,41.799,41.8398,403200.0
2011-08-23 11:35:00,71.87,72.09,71.81,72.07,391400.0,41.8398,41.9678,41.8048,41.9562,391400.0
2011-08-23 11:40:00,72.08,72.16,71.94,72.11,349900.0,41.962,42.0086,41.8805,41.9795,349900.0
2011-08-23 11:45:00,72.11,72.28,72.11,72.18,399600.0,41.9795,42.0784,41.9795,42.0202,399600.0
2011-08-23 11:50:00,72.18,72.37,72.18,72.31,271400.0,42.0202,42.1308,42.0202,42.0959,271400.0
2011-08-23 11:55:00,72.31,72.5,72.27,72.46,404200.0,42.0959,42.2065,42.0726,42.1832,404200.0
2011-08-23 12:00:00,72.46,72.48,72.19,72.24,416900.0,42.1832,42.1949,42.0261,42.0552,416900.0
2011-08-23 12:05:00,72.24,72.26,72.14,72.24,182000.0,42.0552,42.0668,41.9969,42.0552,182000.0
2011-08-23 12:10:00,72.24,72.3,72.09,72.15,188400.0,42.0552,42.0901,41.9678,42.0028,188400.0
2011-08-23 12:15:00,72.16,72.25,72.04,72.07,126200.0,42.0086,42.061,41.9387,41.9562,126200.0
2011-08-23 12:20:00,72.07,72.22,72.05,72.2,179500.0,41.9562,42.0435,41.9446,42.0319,179500.0
2011-08-23 12:25:00,72.19,72.21,72.03,72.03,192900.0,42.0261,42.0377,41.9329,41.9329,192900.0
2011-08-23 12:30:00,72.03,72.18,71.94,71.97,268900.0,41.9329,42.0202,41.8805,41.898,268900.0
2011-08-23 12:35:00,71.98,72.13,71.95,72.05,162700.0,41.9038,41.9911,41.8863,41.9446,162700.0
2011-08-23 12:40:00,72.06,72.26,72.0,72.22,290800.0,41.9504,42.0668,41.9154,42.0435,290800.0
2011-08-23 12:45:00,72.22,72.27,72.06,72.13,238900.0,42.0435,42.0726,41.9504,41.9911,238900.0
2011-08-23 12:50:00,72.13,72.39,72.13,72.35,249100.0,41.9911,42.1425,41.9911,42.1192,249100.0
2011-08-23 12:55:00,72.34,72.39,72.25,72.26,240500.0,42.1134,42.1425,42.061,42.0668,240500.0
2011-08-23 13:00:00,72.27,72.43,72.21,72.25,363900.0,42.0726,42.1658,42.0377,42.061,363900.0
2011-08-23 13:05:00,72.25,72.36,72.18,72.2,303400.0,42.061,42.125,42.0202,42.0319,303400.0
2011-08-23 13:10:00,72.19,72.35,72.16,72.3,250200.0,42.0261,42.1192,42.0086,42.0901,250200.0
2011-08-23 13:15:00,72.3,72.36,72.22,72.24,148800.0,42.0901,42.125,42.0435,42.0552,148800.0
2011-08-23 13:20:00,72.24,72.38,72.22,72.24,123900.0,42.0552,42.1367,42.0435,42.0552,123900.0
2011-08-23 13:25:00,72.24,72.37,72.21,72.35,154300.0,42.0552,42.1308,42.0377,42.1192,154300.0
2011-08-23 13:30:00,72.35,72.39,72.19,72.22,231100.0,42.1192,42.1425,42.0261,42.0435,231100.0
2011-08-23 13:35:00,72.21,72.36,72.2,72.36,153000.0,42.0377,42.125,42.0319,42.125,153000.0
2011-08-23 13:40:00,72.36,72.39,72.22,72.38,203800.0,42.125,42.1425,42.0435,42.1367,203800.0
2011-08-23 13:45:00,72.38,72.46,72.3,72.35,174200.0,42.1367,42.1832,42.0901,42.1192,174200.0
2011-08-23 13:50:00,72.35,72.42,71.89,72.09,577600.0,42.1192,42.16,41.8514,41.9678,577600.0
2011-08-23 13:55:00,72.09,72.34,72.05,72.2,646800.0,41.9678,42.1134,41.9446,42.0319,646800.0
2011-08-23 14:00:00,72.2,72.37,72.14,72.37,378500.0,42.0319,42.1308,41.9969,42.1308,378500.0
2011-08-23 14:05:00,72.37,72.42,72.12,72.17,278500.0,42.1308,42.16,41.9853,42.0144,278500.0
2011-08-23 14:10:00,72.17,72.28,71.97,72.05,259500.0,42.0144,42.0784,41.898,41.9446,259500.0
2011-08-23 14:15:00,72.05,72.34,72.02,72.3,237700.0,41.9446,42.1134,41.9271,42.0901,237700.0
2011-08-23 14:20:00,72.3,72.3,72.01,72.16,246800.0,42.0901,42.0901,41.9213,42.0086,246800.0
2011-08-23 14:25:00,72.16,72.42,72.15,72.39,354000.0,42.0086,42.16,42.0028,42.1425,354000.0
2011-08-23 14:30:00,72.39,72.58,72.33,72.5,534600.0,42.1425,42.2531,42.1076,42.2065,534600.0
2011-08-23 14:35:00,72.51,72.59,72.39,72.47,450500.0,42.2123,42.2589,42.1425,42.1891,450500.0
2011-08-23 14:40:00,72.47,72.56,72.45,72.53,244600.0,42.1891,42.2415,42.1774,42.224,244600.0
2011-08-23 14:45:00,72.53,72.65,72.48,72.64,432400.0,42.224,42.2938,42.1949,42.288,432400.0
2011-08-23 14:50:00,72.64,72.75,72.63,72.69,377400.0,42.288,42.3521,42.2822,42.3171,377400.0
2011-08-23 14:55:00,72.7,72.81,72.68,72.77,524400.0,42.323,42.387,42.3113,42.3637,524400.0
2011-08-23 15:00:00,72.77,73.18,72.75,73.11,623100.0,42.3637,42.6024,42.3521,42.5616,623100.0
2011-08-23 15:05:00,73.11,73.54,73.1,73.53,630400.0,42.5616,42.812,42.5558,42.8061,630400.0
2011-08-23 15:10:00,73.53,73.8,73.47,73.77,919400.0,42.8061,42.9633,42.7712,42.9459,919400.0
2011-08-23 15:15:00,73.78,73.78,73.49,73.6,491500.0,42.9517,42.9517,42.7829,42.8469,491500.0
2011-08-23 15:20:00,73.6,73.7,73.52,73.63,420400.0,42.8469,42.9051,42.8003,42.8644,420400.0
2011-08-23 15:25:00,73.63,73.77,73.35,73.44,526200.0,42.8644,42.9459,42.7014,42.7538,526200.0
2011-08-23 15:30:00,73.45,73.5,73.32,73.34,535800.0,42.7596,42.7887,42.6839,42.6955,535800.0
2011-08-23 15:35:00,73.34,73.43,73.32,73.4,519600.0,42.6955,42.7479,42.6839,42.7305,519600.0
2011-08-23 15:40:00,73.39,73.45,73.18,73.33,661400.0,42.7246,42.7596,42.6024,42.6897,661400.0
2011-08-23 15:45:00,73.32,73.41,73.21,73.34,889400.0,42.6839,42.7363,42.6199,42.6955,889400.0
2011-08-23 15:50:00,73.34,73.36,73.2,73.27,878700.0,42.6955,42.7072,42.614,42.6548,878700.0
2011-08-23 15:55:00,73.28,73.67,73.23,73.6,2442400.0,42.6606,42.8877,42.6315,42.8469,2442400.0
2011-08-24 09:30:00,72.96,73.41,72.77,73.29,446400.0,42.4743,42.7363,42.3637,42.6664,446400.0
2011-08-24 09:35:00,73.29,73.31,72.82,72.87,368500.0,42.6664,42.6781,42.3928,42.4219,368500.0
2011-08-24 09:40:00,72.86,72.99,72.81,72.93,234400.0,42.4161,42.4918,42.387,42.4569,234400.0
2011-08-24 09:45:00,72.94,72.98,72.71,72.94,348500.0,42.4627,42.486,42.3288,42.4627,348500.0
2011-08-24 09:50:00,72.94,73.25,72.75,73.25,449900.0,42.4627,42.6431,42.3521,42.6431,449900.0
2011-08-24 09:55:00,73.2,73.42,73.1,73.3,371600.0,42.614,42.7421,42.5558,42.6723,371600.0
2011-08-24 10:00:00,73.29,73.66,73.27,73.57,490300.0,42.6664,42.8818,42.6548,42.8294,490300.0
2011-08-24 10:05:00,73.57,73.86,73.5,73.76,638800.0,42.8294,42.9983,42.7887,42.94,638800.0
2011-08-24 10:10:00,73.77,73.85,73.65,73.66,327100.0,42.9459,42.9924,42.876,42.8818,327100.0
2011-08-24 10:15:00,73.67,73.76,73.48,73.59,343200.0,42.8877,42.94,42.777,42.8411,343200.0
2011-08-24 10:20:00,73.59,73.6,73.39,73.49,217800.0,42.8411,42.8469,42.7246,42.7829,217800.0
2011-08-24 10:25:00,73.48,73.62,73.39,73.51,158400.0,42.777,42.8585,42.7246,42.7945,158400.0
2011-08-24 10:30:00,73.52,73.58,73.12,73.19,289900.0,42.8003,42.8353,42.5675,42.6082,289900.0
2011-08-24 10:35:00,73.2,73.41,73.17,73.29,164200.0,42.614,42.7363,42.5966,42.6664,164200.0
2011-08-24 10:40:00,73.31,73.46,73.2,73.39,200800.0,42.6781,42.7654,42.614,42.7246,200800.0
2011-08-24 10:45:00,73.39,73.4,73.25,73.3,169400.0,42.7246,42.7305,42.6431,42.6723,169400.0
2011-08-24 10:50:00,73.3,73.4,73.14,73.2,211700.0,42.6723,42.7305,42.5791,42.614,211700.0
2011-08-24 10:55:00,73.21,73.21,72.93,72.96,177300.0,42.6199,42.6199,42.4569,42.4743,177300.0
2011-08-24 11:00:00,72.96,73.01,72.81,73.0,230700.0,42.4743,42.5034,42.387,42.4976,230700.0
2011-08-24 11:05:00,73.0,73.05,72.96,73.0,237500.0,42.4976,42.5267,42.4743,42.4976,237500.0
2011-08-24 11:10:00,73.0,73.05,72.85,72.98,119700.0,42.4976,42.5267,42.4103,42.486,119700.0
2011-08-24 11:15:00,72.98,73.0,72.83,72.83,158500.0,42.486,42.4976,42.3986,42.3986,158500.0
2011-08-24 11:20:00,72.83,73.03,72.78,72.92,150900.0,42.3986,42.5151,42.3695,42.451,150900.0
2011-08-24 11:25:00,72.92,72.99,72.87,72.93,144800.0,42.451,42.4918,42.4219,42.4569,144800.0
2011-08-24 11:30:00,72.93,72.94,72.78,72.82,166500.0,42.4569,42.4627,42.3695,42.3928,166500.0
2011-08-24 11:35:00,72.82,73.08,72.82,73.03,237700.0,42.3928,42.5442,42.3928,42.5151,237700.0
2011-08-24 11:40:00,73.01,73.05,72.88,72.93,134100.0,42.5034,42.5267,42.4277,42.4569,134100.0
2011-08-24 11:45:00,72.94,72.94,72.77,72.9,196700.0,42.4627,42.4627,42.3637,42.4394,196700.0
2011-08-24 11:50:00,72.9,72.98,72.77,72.84,125300.0,42.4394,42.486,42.3637,42.4045,125300.0
2011-08-24 11:55:00,72.84,72.86,72.63,72.72,156800.0,42.4045,42.4161,42.2822,42.3346,156800.0
2011-08-24 12:00:00,72.71,72.71,72.57,72.59,219800.0,42.3288,42.3288,42.2473,42.2589,219800.0
2011-08-24 12:05:00,72.58,72.65,72.53,72.57,99400.0,42.2531,42.2938,42.224,42.2473,99400.0
2011-08-24 12:10:00,72.57,72.57,72.41,72.46,288500.0,42.2473,42.2473,42.1541,42.1832,288500.0
2011-08-24 12:15:00,72.46,72.54,72.42,72.42,341900.0,42.1832,42.2298,42.16,42.16,341900.0
2011-08-24 12:20:00,72.42,72.7,72.41,72.67,156900.0,42.16,42.323,42.1541,42.3055,156900.0
2011-08-24 12:25:00,72.67,72.67,72.51,72.55,179100.0,42.3055,42.3055,42.2123,42.2356,179100.0
2011-08-24 12:30:00,72.55,72.63,72.46,72.56,93200.0,42.2356,42.2822,42.1832,42.2415,93200.0
2011-08-24 12:35:00,72.55,72.59,72.48,72.51,152300.0,42.2356,42.2589,42.1949,42.2123,152300.0
2011-08-24 12:40:00,72.51,72.54,72.45,72.47,145700.0,42.2123,42.2298,42.1774,42.1891,145700.0
2011-08-24 12:45:00,72.46,72.49,72.27,72.43,185300.0,42.1832,42.2007,42.0726,42.1658,185300.0
2011-08-24 12:50:00,72.42,72.53,72.42,72.5,124000.0,42.16,42.224,42.16,42.2065,124000.0
2011-08-24 12:55:00,72.51,72.67,72.5,72.63,150900.0,42.2123,42.3055,42.2065,42.2822,150900.0
2011-08-24 13:00:00,72.63,72.77,72.57,72.69,182800.0,42.2822,42.3637,42.2473,42.3171,182800.0
2011-08-24 13:05:00,72.68,72.7,72.56,72.58,121600.0,42.3113,42.323,42.2415,42.2531,121600.0
2011-08-24 13:10:00,72.58,72.74,72.54,72.68,122600.0,42.2531,42.3462,42.2298,42.3113,122600.0
2011-08-24 13:15:00,72.68,72.9,72.67,72.88,135900.0,42.3113,42.4394,42.3055,42.4277,135900.0
2011-08-24 13:20:00,72.88,73.09,72.86,72.98,181500.0,42.4277,42.55,42.4161,42.486,181500.0
2011-08-24 13:25:00,72.98,73.11,72.93,73.05,109300.0,42.486,42.5616,42.4569,42.5267,109300.0
2011-08-24 13:30:00,73.05,73.12,72.86,72.89,138200.0,42.5267,42.5675,42.4161,42.4336,138200.0
2011-08-24 13:35:00,72.89,73.0,72.87,72.87,108300.0,42.4336,42.4976,42.4219,42.4219,108300.0
2011-08-24 13:40:00,72.87,72.95,72.8,72.89,130900.0,42.4219,42.4685,42.3812,42.4336,130900.0
2011-08-24 13:45:00,72.9,73.0,72.82,72.97,184200.0,42.4394,42.4976,42.3928,42.4801,184200.0
2011-08-24 13:50:00,72.97,72.97,72.84,72.95,91600.0,42.4801,42.4801,42.4045,42.4685,91600.0
2011-08-24 13:55:00,72.94,73.11,72.9,73.11,128600.0,42.4627,42.5616,42.4394,42.5616,128600.0
2011-08-24 14:00:00,73.11,73.11,72.95,73.0,103600.0,42.5616,42.5616,42.4685,42.4976,103600.0
2011-08-24 14:05:00,73.0,73.08,72.91,73.02,107200.0,42.4976,42.5442,42.4452,42.5092,107200.0
2011-08-24 14:10:00,73.02,73.16,73.0,73.15,136400.0,42.5092,42.5907,42.4976,42.5849,136400.0
2011-08-24 14:15:00,73.14,73.15,72.92,72.98,102100.0,42.5791,42.5849,42.451,42.486,102100.0
2011-08-24 14:20:00,72.98,72.98,72.83,72.9,111300.0,42.486,42.486,42.3986,42.4394,111300.0
2011-08-24 14:25:00,72.9,72.96,72.81,72.88,108600.0,42.4394,42.4743,42.387,42.4277,108600.0
2011-08-24 14:30:00,72.87,72.97,72.8,72.93,141300.0,42.4219,42.4801,42.3812,42.4569,141300.0
2011-08-24 14:35:00,72.92,72.99,72.87,72.99,131200.0,42.451,42.4918,42.4219,42.4918,131200.0
2011-08-24 14:40:00,72.99,73.07,72.95,73.06,138500.0,42.4918,42.5384,42.4685,42.5325,138500.0
2011-08-24 14:45:00,73.06,73.15,73.05,73.13,196400.0,42.5325,42.5849,42.5267,42.5733,196400.0
2011-08-24 14:50:00,73.12,73.33,73.09,73.32,173100.0,42.5675,42.6897,42.55,42.6839,173100.0
2011-08-24 14:55:00,73.33,73.35,73.17,73.31,313200.0,42.6897,42.7014,42.5966,42.6781,313200.0
2011-08-24 15:00:00,73.31,73.34,73.22,73.33,234900.0,42.6781,42.6955,42.6257,42.6897,234900.0
2011-08-24 15:05:00,73.33,73.36,73.18,73.22,187600.0,42.6897,42.7072,42.6024,42.6257,187600.0
2011-08-24 15:10:00,73.22,73.34,73.19,73.3,227200.0,42.6257,42.6955,42.6082,42.6723,227200.0
2011-08-24 15:15:00,73.3,73.38,73.26,73.36,339000.0,42.6723,42.7188,42.649,42.7072,339000.0
2011-08-24 15:20:00,73.35,73.37,73.25,73.3,300000.0,42.7014,42.713,42.6431,42.6723,300000.0
2011-08-24 15:25:00,73.3,73.52,73.26,73.37,340000.0,42.6723,42.8003,42.649,42.713,340000.0
2011-08-24 15:30:00,73.38,73.55,73.38,73.55,599300.0,42.7188,42.8178,42.7188,42.8178,599300.0
2011-08-24 15:35:00,73.54,73.61,73.43,73.47,509600.0,42.812,42.8527,42.7479,42.7712,509600.0
2011-08-24 15:40:00,73.47,73.67,73.4,73.59,623200.0,42.7712,42.8877,42.7305,42.8411,623200.0
2011-08-24 15:45:00,73.6,73.6,73.37,73.43,651200.0,42.8469,42.8469,42.713,42.7479,651200.0
2011-08-24 15:50:00,73.43,73.57,73.41,73.51,642400.0,42.7479,42.8294,42.7363,42.7945,642400.0
2011-08-24 15:55:00,73.51,73.59,73.41,73.53,849600.0,42.7945,42.8411,42.7363,42.8061,849600.0
2011-08-25 09:30:00,73.64,73.92,73.34,73.35,655800.0,42.8702,43.0332,42.6955,42.7014,655800.0
2011-08-25 09:35:00,73.34,73.54,73.17,73.28,428100.0,42.6955,42.812,42.5966,42.6606,428100.0
2011-08-25 09:40:00,73.29,73.42,73.08,73.35,318300.0,42.6664,42.7421,42.5442,42.7014,318300.0
2011-08-25 09:45:00,73.34,73.4,73.02,73.19,372400.0,42.6955,42.7305,42.5092,42.6082,372400.0
2011-08-25 09:50:00,73.18,73.19,72.88,72.99,386600.0,42.6024,42.6082,42.4277,42.4918,386600.0
2011-08-25 09:55:00,72.98,73.11,72.85,73.01,421700.0,42.486,42.5616,42.4103,42.5034,421700.0
2011-08-25 10:00:00,73.01,73.01,72.65,72.76,550500.0,42.5034,42.5034,42.2938,42.3579,550500.0
2011-08-25 10:05:00,72.76,72.88,72.67,72.88,381200.0,42.3579,42.4277,42.3055,42.4277,381200.0
2011-08-25 10:10:00,72.88,72.89,72.72,72.8,374900.0,42.4277,42.4336,42.3346,42.3812,374900.0
2011-08-25 10:15:00,72.79,72.82,72.54,72.54,403500.0,42.3754,42.3928,42.2298,42.2298,403500.0
2011-08-25 10:20:00,72.53,72.57,72.09,72.2,709600.0,42.224,42.2473,41.9678,42.0319,709600.0
2011-08-25 10:25:00,72.19,72.19,71.92,72.11,541500.0,42.0261,42.0261,41.8689,41.9795,541500.0
2011-08-25 10:30:00,72.12,72.23,71.91,72.02,392000.0,41.9853,42.0493,41.8631,41.9271,392000.0
2011-08-25 10:35:00,72.03,72.07,71.73,71.84,390700.0,41.9329,41.9562,41.7583,41.8223,390700.0
2011-08-25 10:40:00,71.85,71.88,71.61,71.63,290200.0,41.8281,41.8456,41.6884,41.7,290200.0
2011-08-25 10:45:00,71.64,71.68,71.27,71.37,741200.0,41.7059,41.7292,41.4905,41.5487,741200.0
2011-08-25 10:50:00,71.37,71.84,71.34,71.71,387100.0,41.5487,41.8223,41.5312,41.7466,387100.0
2011-08-25 10:55:00,71.7,72.06,71.66,71.99,298500.0,41.7408,41.9504,41.7175,41.9096,298500.0
2011-08-25 11:00:00,71.99,72.18,71.95,72.05,236400.0,41.9096,42.0202,41.8863,41.9446,236400.0
2011-08-25 11:05:00,72.06,72.07,71.79,71.82,272100.0,41.9504,41.9562,41.7932,41.8107,272100.0
2011-08-25 11:10:00,71.8,71.86,71.66,71.8,547400.0,41.799,41.8339,41.7175,41.799,547400.0
2011-08-25 11:15:00,71.8,71.93,71.75,71.92,334300.0,41.799,41.8747,41.7699,41.8689,334300.0
2011-08-25 11:20:00,71.91,72.0,71.83,71.94,245100.0,41.8631,41.9154,41.8165,41.8805,245100.0
2011-08-25 11:25:00,71.94,72.04,71.87,71.92,344100.0,41.8805,41.9387,41.8398,41.8689,344100.0
2011-08-25 11:30:00,71.92,71.98,71.89,71.89,320800.0,41.8689,41.9038,41.8514,41.8514,320800.0
2011-08-25 11:35:00,71.89,71.94,71.61,71.68,194200.0,41.8514,41.8805,41.6884,41.7292,194200.0
2011-08-25 11:40:00,71.68,71.77,71.53,71.57,238400.0,41.7292,41.7815,41.6418,41.6651,238400.0
2011-08-25 11:45:00,71.56,71.59,71.47,71.57,178900.0,41.6593,41.6768,41.6069,41.6651,178900.0
2011-08-25 11:50:00,71.57,71.72,71.53,71.62,92800.0,41.6651,41.7524,41.6418,41.6942,92800.0
2011-08-25 11:55:00,71.63,71.96,71.63,71.91,161600.0,41.7,41.8922,41.7,41.8631,161600.0
2011-08-25 12:00:00,71.91,72.12,71.91,71.97,208500.0,41.8631,41.9853,41.8631,41.898,208500.0
2011-08-25 12:05:00,71.97,72.04,71.92,71.95,180900.0,41.898,41.9387,41.8689,41.8863,180900.0
2011-08-25 12:10:00,71.96,72.04,71.92,72.03,118300.0,41.8922,41.9387,41.8689,41.9329,118300.0
2011-08-25 12:15:00,72.02,72.08,71.93,71.93,170200.0,41.9271,41.962,41.8747,41.8747,170200.0
2011-08-25 12:20:00,71.93,71.95,71.79,71.92,126600.0,41.8747,41.8863,41.7932,41.8689,126600.0
2011-08-25 12:25:00,71.93,71.98,71.89,71.97,81000.0,41.8747,41.9038,41.8514,41.898,81000.0
2011-08-25 12:30:00,71.97,71.97,71.7,71.72,147900.0,41.898,41.898,41.7408,41.7524,147900.0
2011-08-25 12:35:00,71.74,71.76,71.61,71.69,188200.0,41.7641,41.7757,41.6884,41.735,188200.0
2011-08-25 12:40:00,71.69,71.73,71.62,71.66,96300.0,41.735,41.7583,41.6942,41.7175,96300.0
2011-08-25 12:45:00,71.65,71.67,71.48,71.62,158800.0,41.7117,41.7233,41.6127,41.6942,158800.0
2011-08-25 12:50:00,71.59,71.68,71.49,71.61,187100.0,41.6768,41.7292,41.6185,41.6884,187100.0
2011-08-25 12:55:00,71.61,71.81,71.56,71.81,134800.0,41.6884,41.8048,41.6593,41.8048,134800.0
2011-08-25 13:00:00,71.82,71.95,71.81,71.89,116900.0,41.8107,41.8863,41.8048,41.8514,116900.0
2011-08-25 13:05:00,71.9,72.06,71.89,71.94,161400.0,41.8572,41.9504,41.8514,41.8805,161400.0
2011-08-25 13:10:00,71.94,72.07,71.93,72.02,144400.0,41.8805,41.9562,41.8747,41.9271,144400.0
2011-08-25 13:15:00,72.01,72.07,71.9,72.05,166100.0,41.9213,41.9562,41.8572,41.9446,166100.0
2011-08-25 13:20:00,72.06,72.24,72.06,72.15,221500.0,41.9504,42.0552,41.9504,42.0028,221500.0
2011-08-25 13:25:00,72.16,72.3,72.11,72.28,166700.0,42.0086,42.0901,41.9795,42.0784,166700.0
2011-08-25 13:30:00,72.28,72.31,72.1,72.26,312500.0,42.0784,42.0959,41.9737,42.0668,312500.0
2011-08-25 13:35:00,72.27,72.45,72.19,72.45,204300.0,42.0726,42.1774,42.0261,42.1774,204300.0
2011-08-25 13:40:00,72.45,72.49,72.27,72.34,100100.0,42.1774,42.2007,42.0726,42.1134,100100.0
2011-08-25 13:45:00,72.34,72.4,72.15,72.21,207600.0,42.1134,42.1483,42.0028,42.0377,207600.0
2011-08-25 13:50:00,72.22,72.26,72.16,72.18,74000.0,42.0435,42.0668,42.0086,42.0202,74000.0
2011-08-25 13:55:00,72.17,72.37,72.12,72.34,136300.0,42.0144,42.1308,41.9853,42.1134,136300.0
2011-08-25 14:00:00,72.35,72.42,72.22,72.4,151700.0,42.1192,42.16,42.0435,42.1483,151700.0
2011-08-25 14:05:00,72.41,72.44,72.23,72.28,143700.0,42.1541,42.1716,42.0493,42.0784,143700.0
2011-08-25 14:10:00,72.27,72.41,72.27,72.33,106700.0,42.0726,42.1541,42.0726,42.1076,106700.0
2011-08-25 14:15:00,72.33,72.6,72.32,72.56,302600.0,42.1076,42.2647,42.1017,42.2415,302600.0
2011-08-25 14:20:00,72.57,72.61,72.4,72.5,191800.0,42.2473,42.2706,42.1483,42.2065,191800.0
2011-08-25 14:25:00,72.49,72.59,72.37,72.57,194100.0,42.2007,42.2589,42.1308,42.2473,194100.0
2011-08-25 14:30:00,72.56,72.64,72.51,72.57,146300.0,42.2415,42.288,42.2123,42.2473,146300.0
2011-08-25 14:35:00,72.57,72.73,72.55,72.67,267200.0,42.2473,42.3404,42.2356,42.3055,267200.0
2011-08-25 14:40:00,72.67,72.68,72.49,72.65,182700.0,42.3055,42.3113,42.2007,42.2938,182700.0
2011-08-25 14:45:00,72.66,72.76,72.46,72.5,340800.0,42.2997,42.3579,42.1832,42.2065,340800.0
2011-08-25 14:50:00,72.49,72.54,72.32,72.42,190900.0,42.2007,42.2298,42.1017,42.16,190900.0
2011-08-25 14:55:00,72.41,72.42,72.21,72.21,155100.0,42.1541,42.16,42.0377,42.0377,155100.0
2011-08-25 15:00:00,72.21,72.23,72.06,72.12,142500.0,42.0377,42.0493,41.9504,41.9853,142500.0
2011-08-25 15:05:00,72.11,72.27,72.09,72.23,174000.0,41.9795,42.0726,41.9678,42.0493,174000.0
2011-08-25 15:10:00,72.21,72.27,72.07,72.17,212300.0,42.0377,42.0726,41.9562,42.0144,212300.0
2011-08-25 15:15:00,72.16,72.41,72.13,72.41,385000.0,42.0086,42.1541,41.9911,42.1541,385000.0
2011-08-25 15:20:00,72.41,72.51,72.35,72.4,220700.0,42.1541,42.2123,42.1192,42.1483,220700.0
2011-08-25 15:25:00,72.4,72.42,72.17,72.17,274400.0,42.1483,42.16,42.0144,42.0144,274400.0
2011-08-25 15:30:00,72.17,72.25,71.91,71.93,369300.0,42.0144,42.061,41.8631,41.8747,369300.0
2011-08-25 15:35:00,71.95,71.96,71.68,71.74,418600.0,41.8863,41.8922,41.7292,41.7641,418600.0
2011-08-25 15:40:00,71.75,71.78,71.38,71.42,572900.0,41.7699,41.7874,41.5545,41.5778,572900.0
2011-08-25 15:45:00,71.41,71.65,71.31,71.52,747200.0,41.572,41.7117,41.5138,41.636,747200.0
2011-08-25 15:50:00,71.52,71.62,71.31,71.5,829200.0,41.636,41.6942,41.5138,41.6244,829200.0
2011-08-25 15:55:00,71.5,71.91,71.5,71.76,1821100.0,41.6244,41.8631,41.6244,41.7757,1821100.0
2011-08-26 09:30:00,70.83,71.23,70.72,71.21,584800.0,41.2343,41.4672,41.1703,41.4555,584800.0
2011-08-26 09:35:00,71.21,71.28,70.99,71.15,343400.0,41.4555,41.4963,41.3275,41.4206,343400.0
2011-08-26 09:40:00,71.18,71.34,71.04,71.27,236100.0,41.4381,41.5312,41.3566,41.4905,236100.0
2011-08-26 09:45:00,71.26,71.26,71.02,71.14,306800.0,41.4846,41.4846,41.3449,41.4148,306800.0
2011-08-26 09:50:00,71.13,71.2,71.01,71.05,369800.0,41.409,41.4497,41.3391,41.3624,369800.0
2011-08-26 09:55:00,71.06,71.25,71.05,71.16,262300.0,41.3682,41.4788,41.3624,41.4264,262300.0
2011-08-26 10:00:00,71.16,71.21,70.42,70.75,964600.0,41.4264,41.4555,40.9956,41.1877,964600.0
2011-08-26 10:05:00,70.72,70.85,70.21,70.73,489400.0,41.1703,41.246,40.8734,41.1761,489400.0
2011-08-26 10:10:00,70.72,70.89,70.49,70.77,418400.0,41.1703,41.2692,41.0364,41.1994,418400.0
2011-08-26 10:15:00,70.79,70.98,70.76,70.92,342400.0,41.211,41.3216,41.1936,41.2867,342400.0
2011-08-26 10:20:00,70.91,71.28,70.85,71.11,414600.0,41.2809,41.4963,41.246,41.3973,414600.0
2011-08-26 10:25:00,71.11,71.54,71.08,71.28,472100.0,41.3973,41.6477,41.3799,41.4963,472100.0
2011-08-26 10:30:00,71.29,71.37,71.05,71.1,300100.0,41.5021,41.5487,41.3624,41.3915,300100.0
2011-08-26 10:35:00,71.1,71.36,71.1,71.24,365100.0,41.3915,41.5429,41.3915,41.473,365100.0
2011-08-26 10:40:00,71.24,71.66,71.2,71.62,286600.0,41.473,41.7175,41.4497,41.6942,286600.0
2011-08-26 10:45:00,71.62,72.19,71.53,71.98,648500.0,41.6942,42.0261,41.6418,41.9038,648500.0
2011-08-26 10:50:00,71.98,72.08,71.72,71.72,358100.0,41.9038,41.962,41.7524,41.7524,358100.0
2011-08-26 10:55:00,71.72,71.86,71.64,71.72,276100.0,41.7524,41.8339,41.7059,41.7524,276100.0
2011-08-26 11:00:00,71.73,71.89,71.6,71.78,404900.0,41.7583,41.8514,41.6826,41.7874,404900.0
2011-08-26 11:05:00,71.78,72.07,71.74,71.97,254500.0,41.7874,41.9562,41.7641,41.898,254500.0
2011-08-26 11:10:00,71.96,72.32,71.86,72.22,329300.0,41.8922,42.1017,41.8339,42.0435,329300.0
2011-08-26 11:15:00,72.22,72.57,72.21,72.29,633200.0,42.0435,42.2473,42.0377,42.0843,633200.0
2011-08-26 11:20:00,72.28,72.36,72.14,72.16,255800.0,42.0784,42.125,41.9969,42.0086,255800.0
2011-08-26 11:25:00,72.26,72.39,72.17,72.21,302300.0,42.0668,42.1425,42.0144,42.0377,302300.0
2011-08-26 11:30:00,72.21,72.31,72.16,72.3,248400.0,42.0377,42.0959,42.0086,42.0901,248400.0
2011-08-26 11:35:00,72.3,72.43,72.19,72.23,290500.0,42.0901,42.1658,42.0261,42.0493,290500.0
2011-08-26 11:40:00,72.23,72.3,72.14,72.21,261000.0,42.0493,42.0901,41.9969,42.0377,261000.0
2011-08-26 11:45:00,72.22,72.44,72.21,72.28,200300.0,42.0435,42.1716,42.0377,42.0784,200300.0
2011-08-26 11:50:00,72.28,72.49,72.24,72.48,189700.0,42.0784,42.2007,42.0552,42.1949,189700.0
2011-08-26 11:55:00,72.48,72.62,72.48,72.48,216400.0,42.1949,42.2764,42.1949,42.1949,216400.0
2011-08-26 12:00:00,72.48,72.8,72.48,72.76,322200.0,42.1949,42.3812,42.1949,42.3579,322200.0
2011-08-26 12:05:00,72.77,72.9,72.69,72.89,309100.0,42.3637,42.4394,42.3171,42.4336,309100.0
2011-08-26 12:10:00,72.88,72.95,72.69,72.73,367300.0,42.4277,42.4685,42.3171,42.3404,367300.0
2011-08-26 12:15:00,72.73,72.84,72.66,72.73,228400.0,42.3404,42.4045,42.2997,42.3404,228400.0
2011-08-26 12:20:00,72.73,72.82,72.64,72.64,220100.0,42.3404,42.3928,42.288,42.288,220100.0
2011-08-26 12:25:00,72.65,72.82,72.55,72.79,311900.0,42.2938,42.3928,42.2356,42.3754,311900.0
2011-08-26 12:30:00,72.8,72.81,72.56,72.58,243100.0,42.3812,42.387,42.2415,42.2531,243100.0
2011-08-26 12:35:00,72.58,72.7,72.53,72.67,230000.0,42.2531,42.323,42.224,42.3055,230000.0
2011-08-26 12:40:00,72.67,72.75,72.6,72.65,172900.0,42.3055,42.3521,42.2647,42.2938,172900.0
2011-08-26 12:45:00,72.66,72.69,72.58,72.6,236100.0,42.2997,42.3171,42.2531,42.2647,236100.0
2011-08-26 12:50:00,72.6,72.73,72.58,72.63,296400.0,42.2647,42.3404,42.2531,42.2822,296400.0
2011-08-26 12:55:00,72.63,72.7,72.6,72.66,128500.0,42.2822,42.323,42.2647,42.2997,128500.0
2011-08-26 13:00:00,72.66,72.67,72.56,72.63,106700.0,42.2997,42.3055,42.2415,42.2822,106700.0
2011-08-26 13:05:00,72.62,72.76,72.59,72.7,223800.0,42.2764,42.3579,42.2589,42.323,223800.0
2011-08-26 13:10:00,72.7,72.78,72.66,72.76,104700.0,42.323,42.3695,42.2997,42.3579,104700.0
2011-08-26 13:15:00,72.76,72.86,72.7,72.83,167300.0,42.3579,42.4161,42.323,42.3986,167300.0
2011-08-26 13:20:00,72.82,72.84,72.75,72.84,128700.0,42.3928,42.4045,42.3521,42.4045,128700.0
2011-08-26 13:25:00,72.84,72.96,72.82,72.94,169900.0,42.4045,42.4743,42.3928,42.4627,169900.0
2011-08-26 13:30:00,72.94,72.99,72.84,72.88,208000.0,42.4627,42.4918,42.4045,42.4277,208000.0
2011-08-26 13:35:00,72.88,72.97,72.82,72.84,215200.0,42.4277,42.4801,42.3928,42.4045,215200.0
2011-08-26 13:40:00,72.83,72.99,72.83,72.91,254700.0,42.3986,42.4918,42.3986,42.4452,254700.0
2011-08-26 13:45:00,72.92,73.0,72.87,72.93,196700.0,42.451,42.4976,42.4219,42.4569,196700.0
2011-08-26 13:50:00,72.94,72.94,72.66,72.79,223900.0,42.4627,42.4627,42.2997,42.3754,223900.0
2011-08-26 13:55:00,72.81,72.84,72.67,72.77,219300.0,42.387,42.4045,42.3055,42.3637,219300.0
2011-08-26 14:00:00,72.78,72.81,72.68,72.7,214400.0,42.3695,42.387,42.3113,42.323,214400.0
2011-08-26 14:05:00,72.69,72.69,72.51,72.55,238300.0,42.3171,42.3171,42.2123,42.2356,238300.0
2011-08-26 14:10:00,72.53,72.56,72.39,72.47,185800.0,42.224,42.2415,42.1425,42.1891,185800.0
2011-08-26 14:15:00,72.48,72.56,72.36,72.5,190400.0,42.1949,42.2415,42.125,42.2065,190400.0
2011-08-26 14:20:00,72.5,72.6,72.48,72.55,114000.0,42.2065,42.2647,42.1949,42.2356,114000.0
2011-08-26 14:25:00,72.54,72.56,72.36,72.39,306900.0,42.2298,42.2415,42.125,42.1425,306900.0
2011-08-26 14:30:00,72.4,72.47,72.34,72.41,171100.0,42.1483,42.1891,42.1134,42.1541,171100.0
2011-08-26 14:35:00,72.41,72.46,72.28,72.36,141200.0,42.1541,42.1832,42.0784,42.125,141200.0
2011-08-26 14:40:00,72.35,72.49,72.33,72.44,109700.0,42.1192,42.2007,42.1076,42.1716,109700.0
2011-08-26 14:45:00,72.45,72.58,72.43,72.51,114000.0,42.1774,42.2531,42.1658,42.2123,114000.0
2011-08-26 14:50:00,72.51,72.55,72.43,72.45,223700.0,42.2123,42.2356,42.1658,42.1774,223700.0
2011-08-26 14:55:00,72.46,72.51,72.42,72.49,115800.0,42.1832,42.2123,42.16,42.2007,115800.0
2011-08-26 15:00:00,72.49,72.51,72.31,72.37,268000.0,42.2007,42.2123,42.0959,42.1308,268000.0
2011-08-26 15:05:00,72.38,72.38,72.21,72.26,259400.0,42.1367,42.1367,42.0377,42.0668,259400.0
2011-08-26 15:10:00,72.25,72.33,72.15,72.24,254500.0,42.061,42.1076,42.0028,42.0552,254500.0
2011-08-26 15:15:00,72.24,72.25,72.01,72.12,253000.0,42.0552,42.061,41.9213,41.9853,253000.0
2011-08-26 15:20:00,72.13,72.21,72.01,72.02,206900.0,41.9911,42.0377,41.9213,41.9271,206900.0
2011-08-26 15:25:00,72.02,72.22,71.99,72.18,241300.0,41.9271,42.0435,41.9096,42.0202,241300.0
2011-08-26 15:30:00,72.19,72.39,72.15,72.39,274900.0,42.0261,42.1425,42.0028,42.1425,274900.0
2011-08-26 15:35:00,72.39,72.54,72.31,72.5,392000.0,42.1425,42.2298,42.0959,42.2065,392000.0
2011-08-26 15:40:00,72.51,72.57,72.37,72.44,569700.0,42.2123,42.2473,42.1308,42.1716,569700.0
2011-08-26 15:45:00,72.44,72.51,72.38,72.49,444300.0,42.1716,42.2123,42.1367,42.2007,444300.0
2011-08-26 15:50:00,72.49,72.53,72.38,72.51,374300.0,42.2007,42.224,42.1367,42.2123,374300.0
2011-08-26 15:55:00,72.51,72.67,72.49,72.6,1339300.0,42.2123,42.3055,42.2007,42.2647,1339300.0
2011-08-29 09:30:00,73.33,73.87,73.21,73.84,442300.0,42.6897,43.0041,42.6199,42.9866,442300.0
2011-08-29 09:35:00,73.83,73.88,73.58,73.85,292200.0,42.9808,43.0099,42.8353,42.9924,292200.0
2011-08-29 09:40:00,73.84,73.95,73.8,73.94,296000.0,42.9866,43.0507,42.9633,43.0448,296000.0
2011-08-29 09:45:00,73.93,73.98,73.8,73.97,227000.0,43.039,43.0681,42.9633,43.0623,227000.0
2011-08-29 09:50:00,73.96,74.05,73.9,73.99,271400.0,43.0565,43.1089,43.0215,43.0739,271400.0
2011-08-29 09:55:00,73.99,74.02,73.77,73.95,190500.0,43.0739,43.0914,42.9459,43.0507,190500.0
2011-08-29 10:00:00,73.95,74.08,73.86,73.88,288400.0,43.0507,43.1263,42.9983,43.0099,288400.0
2011-08-29 10:05:00,73.89,74.01,73.79,73.89,270300.0,43.0157,43.0856,42.9575,43.0157,270300.0
2011-08-29 10:10:00,73.91,73.96,73.85,73.94,242900.0,43.0274,43.0565,42.9924,43.0448,242900.0
2011-08-29 10:15:00,73.94,73.95,73.83,73.92,207600.0,43.0448,43.0507,42.9808,43.0332,207600.0
2011-08-29 10:20:00,73.92,74.0,73.82,73.83,209900.0,43.0332,43.0798,42.975,42.9808,209900.0
2011-08-29 10:25:00,73.84,73.87,73.61,73.61,243000.0,42.9866,43.0041,42.8527,42.8527,243000.0
2011-08-29 10:30:00,73.62,73.76,73.57,73.69,222200.0,42.8585,42.94,42.8294,42.8993,222200.0
2011-08-29 10:35:00,73.69,73.76,73.54,73.59,260300.0,42.8993,42.94,42.812,42.8411,260300.0
2011-08-29 10:40:00,73.59,73.61,73.38,73.39,217900.0,42.8411,42.8527,42.7188,42.7246,217900.0
2011-08-29 10:45:00,73.41,73.47,73.31,73.33,244800.0,42.7363,42.7712,42.6781,42.6897,244800.0
2011-08-29 10:50:00,73.34,73.4,73.26,73.31,169400.0,42.6955,42.7305,42.649,42.6781,169400.0
2011-08-29 10:55:00,73.31,73.33,73.12,73.17,209800.0,42.6781,42.6897,42.5675,42.5966,209800.0
2011-08-29 11:00:00,73.16,73.24,73.13,73.17,188500.0,42.5907,42.6373,42.5733,42.5966,188500.0
2011-08-29 11:05:00,73.17,73.2,72.98,73.03,209400.0,42.5966,42.614,42.486,42.5151,209400.0
2011-08-29 11:10:00,73.03,73.07,72.99,73.03,186200.0,42.5151,42.5384,42.4918,42.5151,186200.0
2011-08-29 11:15:00,73.04,73.1,73.02,73.05,147600.0,42.5209,42.5558,42.5092,42.5267,147600.0
2011-08-29 11:20:00,73.06,73.1,73.01,73.08,149700.0,42.5325,42.5558,42.5034,42.5442,149700.0
2011-08-29 11:25:00,73.09,73.16,73.07,73.13,105200.0,42.55,42.5907,42.5384,42.5733,105200.0
2011-08-29 11:30:00,73.13,73.22,73.13,73.17,122700.0,42.5733,42.6257,42.5733,42.5966,122700.0
2011-08-29 11:35:00,73.17,73.33,73.11,73.28,168000.0,42.5966,42.6897,42.5616,42.6606,168000.0
2011-08-29 11:40:00,73.29,73.35,73.25,73.31,146100.0,42.6664,42.7014,42.6431,42.6781,146100.0
2011-08-29 11:45:00,73.31,73.36,73.28,73.32,101100.0,42.6781,42.7072,42.6606,42.6839,101100.0
2011-08-29 11:50:00,73.32,73.32,73.19,73.23,100600.0,42.6839,42.6839,42.6082,42.6315,100600.0
2011-08-29 11:55:00,73.23,73.25,73.15,73.16,116400.0,42.6315,42.6431,42.5849,42.5907,116400.0
2011-08-29 12:00:00,73.16,73.33,73.15,73.29,109800.0,42.5907,42.6897,42.5849,42.6664,109800.0
2011-08-29 12:05:00,73.28,73.33,73.27,73.31,81800.0,42.6606,42.6897,42.6548,42.6781,81800.0
2011-08-29 12:10:00,73.32,73.35,73.29,73.33,74500.0,42.6839,42.7014,42.6664,42.6897,74500.0
2011-08-29 12:15:00,73.33,73.34,73.28,73.31,64500.0,42.6897,42.6955,42.6606,42.6781,64500.0
2011-08-29 12:20:00,73.3,73.31,73.23,73.27,97200.0,42.6723,42.6781,42.6315,42.6548,97200.0
2011-08-29 12:25:00,73.27,73.29,73.21,73.25,93900.0,42.6548,42.6664,42.6199,42.6431,93900.0
2011-08-29 12:30:00,73.24,73.27,73.18,73.21,152100.0,42.6373,42.6548,42.6024,42.6199,152100.0
2011-08-29 12:35:00,73.2,73.24,73.18,73.21,83100.0,42.614,42.6373,42.6024,42.6199,83100.0
2011-08-29 12:40:00,73.2,73.31,73.17,73.29,178000.0,42.614,42.6781,42.5966,42.6664,178000.0
2011-08-29 12:45:00,73.29,73.33,73.22,73.23,88800.0,42.6664,42.6897,42.6257,42.6315,88800.0
2011-08-29 12:50:00,73.23,73.36,73.21,73.35,105200.0,42.6315,42.7072,42.6199,42.7014,105200.0
2011-08-29 12:55:00,73.35,73.36,73.26,73.28,56400.0,42.7014,42.7072,42.649,42.6606,56400.0
2011-08-29 13:00:00,73.28,73.36,73.24,73.36,67500.0,42.6606,42.7072,42.6373,42.7072,67500.0
2011-08-29 13:05:00,73.35,73.44,73.33,73.44,180800.0,42.7014,42.7538,42.6897,42.7538,180800.0
2011-08-29 13:10:00,73.42,73.51,73.42,73.47,104200.0,42.7421,42.7945,42.7421,42.7712,104200.0
2011-08-29 13:15:00,73.45,73.5,73.4,73.43,99700.0,42.7596,42.7887,42.7305,42.7479,99700.0
2011-08-29 13:20:00,73.43,73.54,73.38,73.53,77800.0,42.7479,42.812,42.7188,42.8061,77800.0
2011-08-29 13:25:00,73.53,73.55,73.5,73.52,81300.0,42.8061,42.8178,42.7887,42.8003,81300.0
2011-08-29 13:30:00,73.53,73.6,73.47,73.57,134800.0,42.8061,42.8469,42.7712,42.8294,134800.0
2011-08-29 13:35:00,73.58,73.61,73.55,73.6,111700.0,42.8353,42.8527,42.8178,42.8469,111700.0
2011-08-29 13:40:00,73.61,73.64,73.53,73.58,181500.0,42.8527,42.8702,42.8061,42.8353,181500.0
2011-08-29 13:45:00,73.59,73.59,73.44,73.49,94300.0,42.8411,42.8411,42.7538,42.7829,94300.0
2011-08-29 13:50:00,73.49,73.63,73.49,73.6,111100.0,42.7829,42.8644,42.7829,42.8469,111100.0
2011-08-29 13:55:00,73.6,73.67,73.57,73.64,130600.0,42.8469,42.8877,42.8294,42.8702,130600.0
2011-08-29 14:00:00,73.64,73.74,73.63,73.73,153000.0,42.8702,42.9284,42.8644,42.9226,153000.0
2011-08-29 14:05:00,73.73,73.79,73.65,73.79,128200.0,42.9226,42.9575,42.876,42.9575,128200.0
2011-08-29 14:10:00,73.79,73.85,73.78,73.85,121200.0,42.9575,42.9924,42.9517,42.9924,121200.0
2011-08-29 14:15:00,73.84,73.89,73.79,73.8,159500.0,42.9866,43.0157,42.9575,42.9633,159500.0
2011-08-29 14:20:00,73.81,73.87,73.79,73.83,145500.0,42.9692,43.0041,42.9575,42.9808,145500.0
2011-08-29 14:25:00,73.82,73.9,73.82,73.89,128700.0,42.975,43.0215,42.975,43.0157,128700.0
2011-08-29 14:30:00,73.88,73.96,73.88,73.92,336000.0,43.0099,43.0565,43.0099,43.0332,336000.0
2011-08-29 14:35:00,73.93,73.96,73.9,73.9,100000.0,43.039,43.0565,43.0215,43.0215,100000.0
2011-08-29 14:40:00,73.91,73.92,73.88,73.89,125500.0,43.0274,43.0332,43.0099,43.0157,125500.0
2011-08-29 14:45:00,73.9,73.98,73.88,73.96,143100.0,43.0215,43.0681,43.0099,43.0565,143100.0
2011-08-29 14:50:00,73.96,73.97,73.86,73.86,182300.0,43.0565,43.0623,42.9983,42.9983,182300.0
2011-08-29 14:55:00,73.86,73.86,73.71,73.78,264700.0,42.9983,42.9983,42.9109,42.9517,264700.0
2011-08-29 15:00:00,73.78,73.83,73.75,73.81,90900.0,42.9517,42.9808,42.9342,42.9692,90900.0
2011-08-29 15:05:00,73.81,73.85,73.7,73.71,181300.0,42.9692,42.9924,42.9051,42.9109,181300.0
2011-08-29 15:10:00,73.71,73.79,73.69,73.79,139900.0,42.9109,42.9575,42.8993,42.9575,139900.0
2011-08-29 15:15:00,73.79,73.91,73.72,73.77,379000.0,42.9575,43.0274,42.9168,42.9459,379000.0
2011-08-29 15:20:00,73.77,73.97,73.77,73.86,322000.0,42.9459,43.0623,42.9459,42.9983,322000.0
2011-08-29 15:25:00,73.87,73.96,73.85,73.96,209900.0,43.0041,43.0565,42.9924,43.0565,209900.0
2011-08-29 15:30:00,73.95,74.0,73.89,73.99,249400.0,43.0507,43.0798,43.0157,43.0739,249400.0
2011-08-29 15:35:00,73.99,74.04,73.91,74.01,334300.0,43.0739,43.103,43.0274,43.0856,334300.0
2011-08-29 15:40:00,74.02,74.17,74.02,74.17,474900.0,43.0914,43.1787,43.0914,43.1787,474900.0
2011-08-29 15:45:00,74.17,74.19,73.95,73.97,590000.0,43.1787,43.1904,43.0507,43.0623,590000.0
2011-08-29 15:50:00,73.96,74.04,73.95,74.04,413400.0,43.0565,43.103,43.0507,43.103,413400.0
2011-08-29 15:55:00,74.04,74.22,74.03,74.1,1404800.0,43.103,43.2078,43.0972,43.138,1404800.0
2011-08-30 09:30:00,73.59,74.04,73.48,73.92,473700.0,42.8411,43.103,42.777,43.0332,473700.0
2011-08-30 09:35:00,73.94,74.07,73.86,73.93,227200.0,43.0448,43.1205,42.9983,43.039,227200.0
2011-08-30 09:40:00,73.94,74.12,73.83,73.92,364300.0,43.0448,43.1496,42.9808,43.0332,364300.0
2011-08-30 09:45:00,73.92,74.2,73.91,74.08,238700.0,43.0332,43.1962,43.0274,43.1263,238700.0
2011-08-30 09:50:00,74.07,74.16,73.96,74.11,312500.0,43.1205,43.1729,43.0565,43.1438,312500.0
2011-08-30 09:55:00,74.1,74.33,73.89,73.89,512400.0,43.138,43.2719,43.0157,43.0157,512400.0
2011-08-30 10:00:00,73.87,73.89,73.13,73.16,1069000.0,43.0041,43.0157,42.5733,42.5907,1069000.0
2011-08-30 10:05:00,73.16,73.32,73.12,73.32,521900.0,42.5907,42.6839,42.5675,42.6839,521900.0
2011-08-30 10:10:00,73.32,73.32,73.16,73.26,333100.0,42.6839,42.6839,42.5907,42.649,333100.0
2011-08-30 10:15:00,73.26,73.35,73.17,73.18,217500.0,42.649,42.7014,42.5966,42.6024,217500.0
2011-08-30 10:20:00,73.18,73.22,73.0,73.06,305500.0,42.6024,42.6257,42.4976,42.5325,305500.0
2011-08-30 10:25:00,73.06,73.25,73.01,73.15,228300.0,42.5325,42.6431,42.5034,42.5849,228300.0
2011-08-30 10:30:00,73.15,73.27,73.05,73.24,216900.0,42.5849,42.6548,42.5267,42.6373,216900.0
2011-08-30 10:35:00,73.24,73.29,73.04,73.12,288100.0,42.6373,42.6664,42.5209,42.5675,288100.0
2011-08-30 10:40:00,73.12,73.17,73.02,73.16,368500.0,42.5675,42.5966,42.5092,42.5907,368500.0
2011-08-30 10:45:00,73.17,73.26,72.98,73.03,251700.0,42.5966,42.649,42.486,42.5151,251700.0
2011-08-30 10:50:00,73.03,73.11,72.98,73.02,151700.0,42.5151,42.5616,42.486,42.5092,151700.0
2011-08-30 10:55:00,73.02,73.22,72.97,73.13,201900.0,42.5092,42.6257,42.4801,42.5733,201900.0
2011-08-30 11:00:00,73.12,73.25,73.07,73.21,135500.0,42.5675,42.6431,42.5384,42.6199,135500.0
2011-08-30 11:05:00,73.21,73.39,73.18,73.37,199000.0,42.6199,42.7246,42.6024,42.713,199000.0
2011-08-30 11:10:00,73.37,73.41,73.3,73.38,116200.0,42.713,42.7363,42.6723,42.7188,116200.0
2011-08-30 11:15:00,73.37,73.46,73.21,73.25,168500.0,42.713,42.7654,42.6199,42.6431,168500.0
2011-08-30 11:20:00,73.24,73.39,73.24,73.39,86300.0,42.6373,42.7246,42.6373,42.7246,86300.0
2011-08-30 11:25:00,73.38,73.67,73.35,73.56,264200.0,42.7188,42.8877,42.7014,42.8236,264200.0
2011-08-30 11:30:00,73.56,73.66,73.5,73.63,224800.0,42.8236,42.8818,42.7887,42.8644,224800.0
2011-08-30 11:35:00,73.62,73.92,73.61,73.82,252800.0,42.8585,43.0332,42.8527,42.975,252800.0
2011-08-30 11:40:00,73.82,74.01,73.82,73.88,237100.0,42.975,43.0856,42.975,43.0099,237100.0
2011-08-30 11:45:00,73.89,73.9,73.78,73.79,164700.0,43.0157,43.0215,42.9517,42.9575,164700.0
2011-08-30 11:50:00,73.79,73.83,73.73,73.76,125200.0,42.9575,42.9808,42.9226,42.94,125200.0
2011-08-30 11:55:00,73.76,73.92,73.76,73.92,167300.0,42.94,43.0332,42.94,43.0332,167300.0
2011-08-30 12:00:00,73.92,73.94,73.74,73.77,144700.0,43.0332,43.0448,42.9284,42.9459,144700.0
2011-08-30 12:05:00,73.76,73.88,73.74,73.79,112700.0,42.94,43.0099,42.9284,42.9575,112700.0
2011-08-30 12:10:00,73.79,73.93,73.79,73.83,142100.0,42.9575,43.039,42.9575,42.9808,142100.0
2011-08-30 12:15:00,73.81,73.93,73.77,73.93,94800.0,42.9692,43.039,42.9459,43.039,94800.0
2011-08-30 12:20:00,73.92,73.99,73.9,73.99,90500.0,43.0332,43.0739,43.0215,43.0739,90500.0
2011-08-30 12:25:00,73.98,73.98,73.81,73.81,166000.0,43.0681,43.0681,42.9692,42.9692,166000.0
2011-08-30 12:30:00,73.82,73.86,73.78,73.84,168600.0,42.975,42.9983,42.9517,42.9866,168600.0
2011-08-30 12:35:00,73.85,73.85,73.75,73.78,99100.0,42.9924,42.9924,42.9342,42.9517,99100.0
2011-08-30 12:40:00,73.78,73.78,73.37,73.38,409500.0,42.9517,42.9517,42.713,42.7188,409500.0
2011-08-30 12:45:00,73.38,73.54,73.38,73.46,256300.0,42.7188,42.812,42.7188,42.7654,256300.0
2011-08-30 12:50:00,73.47,73.52,73.4,73.47,128900.0,42.7712,42.8003,42.7305,42.7712,128900.0
2011-08-30 12:55:00,73.46,73.46,73.3,73.34,201700.0,42.7654,42.7654,42.6723,42.6955,201700.0
2011-08-30 13:00:00,73.34,73.36,73.26,73.3,167300.0,42.6955,42.7072,42.649,42.6723,167300.0
2011-08-30 13:05:00,73.31,73.51,73.28,73.49,195200.0,42.6781,42.7945,42.6606,42.7829,195200.0
2011-08-30 13:10:00,73.5,73.58,73.43,73.55,136800.0,42.7887,42.8353,42.7479,42.8178,136800.0
2011-08-30 13:15:00,73.55,73.57,73.46,73.55,154900.0,42.8178,42.8294,42.7654,42.8178,154900.0
2011-08-30 13:20:00,73.55,73.65,73.54,73.62,158200.0,42.8178,42.876,42.812,42.8585,158200.0
2011-08-30 13:25:00,73.61,73.64,73.47,73.52,175800.0,42.8527,42.8702,42.7712,42.8003,175800.0
2011-08-30 13:30:00,73.51,73.53,73.21,73.23,268900.0,42.7945,42.8061,42.6199,42.6315,268900.0
2011-08-30 13:35:00,73.23,73.36,73.22,73.29,185600.0,42.6315,42.7072,42.6257,42.6664,185600.0
2011-08-30 13:40:00,73.29,73.36,73.27,73.3,140000.0,42.6664,42.7072,42.6548,42.6723,140000.0
2011-08-30 13:45:00,73.31,73.44,73.25,73.36,190500.0,42.6781,42.7538,42.6431,42.7072,190500.0
2011-08-30 13:50:00,73.37,73.38,73.23,73.29,162600.0,42.713,42.7188,42.6315,42.6664,162600.0
2011-08-30 13:55:00,73.3,73.35,73.22,73.27,166700.0,42.6723,42.7014,42.6257,42.6548,166700.0
2011-08-30 14:00:00,73.27,73.53,73.14,73.2,381600.0,42.6548,42.8061,42.5791,42.614,381600.0
2011-08-30 14:05:00,73.19,73.36,73.11,73.36,232200.0,42.6082,42.7072,42.5616,42.7072,232200.0
2011-08-30 14:10:00,73.35,73.56,73.23,73.55,238500.0,42.7014,42.8236,42.6315,42.8178,238500.0
2011-08-30 14:15:00,73.54,73.61,73.43,73.48,206500.0,42.812,42.8527,42.7479,42.777,206500.0
2011-08-30 14:20:00,73.48,73.57,73.41,73.5,202800.0,42.777,42.8294,42.7363,42.7887,202800.0
2011-08-30 14:25:00,73.51,73.67,73.48,73.65,199500.0,42.7945,42.8877,42.777,42.876,199500.0
2011-08-30 14:30:00,73.66,73.71,73.55,73.68,312000.0,42.8818,42.9109,42.8178,42.8935,312000.0
2011-08-30 14:35:00,73.68,73.69,73.51,73.64,164300.0,42.8935,42.8993,42.7945,42.8702,164300.0
2011-08-30 14:40:00,73.65,73.69,73.61,73.65,142400.0,42.876,42.8993,42.8527,42.876,142400.0
2011-08-30 14:45:00,73.65,73.69,73.53,73.54,143500.0,42.876,42.8993,42.8061,42.812,143500.0
2011-08-30 14:50:00,73.54,73.67,73.49,73.53,230700.0,42.812,42.8877,42.7829,42.8061,230700.0
2011-08-30 14:55:00,73.53,73.88,73.49,73.84,271700.0,42.8061,43.0099,42.7829,42.9866,271700.0
2011-08-30 15:00:00,73.84,73.87,73.7,73.81,228300.0,42.9866,43.0041,42.9051,42.9692,228300.0
2011-08-30 15:05:00,73.81,74.02,73.79,74.0,256700.0,42.9692,43.0914,42.9575,43.0798,256700.0
2011-08-30 15:10:00,74.01,74.01,73.89,73.92,202200.0,43.0856,43.0856,43.0157,43.0332,202200.0
2011-08-30 15:15:00,73.92,74.08,73.89,74.07,193800.0,43.0332,43.1263,43.0157,43.1205,193800.0
2011-08-30 15:20:00,74.07,74.08,73.91,74.0,227000.0,43.1205,43.1263,43.0274,43.0798,227000.0
2011-08-30 15:25:00,74.01,74.15,73.95,74.13,231600.0,43.0856,43.1671,43.0507,43.1554,231600.0
2011-08-30 15:30:00,74.13,74.27,74.1,74.22,460600.0,43.1554,43.2369,43.138,43.2078,460600.0
2011-08-30 15:35:00,74.22,74.3,74.12,74.22,267700.0,43.2078,43.2544,43.1496,43.2078,267700.0
2011-08-30 15:40:00,74.23,74.38,74.18,74.36,501200.0,43.2137,43.301,43.1846,43.2893,501200.0
2011-08-30 15:45:00,74.37,74.4,74.25,74.33,572400.0,43.2952,43.3126,43.2253,43.2719,572400.0
2011-08-30 15:50:00,74.32,74.33,74.1,74.13,477700.0,43.2661,43.2719,43.138,43.1554,477700.0
2011-08-30 15:55:00,74.12,74.13,73.86,73.87,914000.0,43.1496,43.1554,42.9983,43.0041,914000.0
2011-08-31 09:30:00,74.36,74.66,74.0,74.33,770900.0,43.2893,43.464,43.0798,43.2719,770900.0
2011-08-31 09:35:00,74.34,74.45,74.27,74.29,379600.0,43.2777,43.3417,43.2369,43.2486,379600.0
2011-08-31 09:40:00,74.28,74.69,74.2,74.68,629100.0,43.2428,43.4815,43.1962,43.4756,629100.0
2011-08-31 09:45:00,74.68,74.78,74.58,74.75,470500.0,43.4756,43.5338,43.4174,43.5164,470500.0
2011-08-31 09:50:00,74.75,74.78,74.57,74.68,339200.0,43.5164,43.5338,43.4116,43.4756,339200.0
2011-08-31 09:55:00,74.68,74.73,74.61,74.64,206000.0,43.4756,43.5047,43.4349,43.4523,206000.0
2011-08-31 10:00:00,74.64,74.87,74.47,74.5,561300.0,43.4523,43.5862,43.3534,43.3708,561300.0
2011-08-31 10:05:00,74.5,74.52,73.85,74.32,447400.0,43.3708,43.3825,42.9924,43.2661,447400.0
2011-08-31 10:10:00,74.32,74.63,74.27,74.48,291200.0,43.2661,43.4465,43.2369,43.3592,291200.0
2011-08-31 10:15:00,74.49,74.59,74.44,74.48,216100.0,43.365,43.4232,43.3359,43.3592,216100.0
2011-08-31 10:20:00,74.49,74.54,74.4,74.42,280000.0,43.365,43.3941,43.3126,43.3243,280000.0
2011-08-31 10:25:00,74.42,74.5,74.38,74.43,198400.0,43.3243,43.3708,43.301,43.3301,198400.0
2011-08-31 10:30:00,74.42,74.52,74.28,74.32,348700.0,43.3243,43.3825,43.2428,43.2661,348700.0
2011-08-31 10:35:00,74.32,74.36,74.24,74.25,273600.0,43.2661,43.2893,43.2195,43.2253,273600.0
2011-08-31 10:40:00,74.24,74.3,74.13,74.14,253400.0,43.2195,43.2544,43.1554,43.1613,253400.0
2011-08-31 10:45:00,74.13,74.21,74.02,74.04,316100.0,43.1554,43.202,43.0914,43.103,316100.0
2011-08-31 10:50:00,74.05,74.16,73.99,74.08,364900.0,43.1089,43.1729,43.0739,43.1263,364900.0
2011-08-31 10:55:00,74.08,74.11,73.88,73.9,294100.0,43.1263,43.1438,43.0099,43.0215,294100.0
2011-08-31 11:00:00,73.9,74.0,73.81,73.91,394200.0,43.0215,43.0798,42.9692,43.0274,394200.0
2011-08-31 11:05:00,73.91,74.04,73.85,73.97,245500.0,43.0274,43.103,42.9924,43.0623,245500.0
2011-08-31 11:10:00,73.98,74.07,73.96,73.96,206800.0,43.0681,43.1205,43.0565,43.0565,206800.0
2011-08-31 11:15:00,73.97,73.98,73.86,73.89,214500.0,43.0623,43.0681,42.9983,43.0157,214500.0
2011-08-31 11:20:00,73.89,73.94,73.81,73.9,238100.0,43.0157,43.0448,42.9692,43.0215,238100.0
2011-08-31 11:25:00,73.88,73.99,73.84,73.92,212200.0,43.0099,43.0739,42.9866,43.0332,212200.0
2011-08-31 11:30:00,73.92,73.96,73.73,73.74,273400.0,43.0332,43.0565,42.9226,42.9284,273400.0
2011-08-31 11:35:00,73.75,73.86,73.66,73.76,262900.0,42.9342,42.9983,42.8818,42.94,262900.0
2011-08-31 11:40:00,73.76,73.91,73.76,73.85,171400.0,42.94,43.0274,42.94,42.9924,171400.0
2011-08-31 11:45:00,73.84,73.92,73.76,73.78,180200.0,42.9866,43.0332,42.94,42.9517,180200.0
2011-08-31 11:50:00,73.78,73.87,73.74,73.8,145200.0,42.9517,43.0041,42.9284,42.9633,145200.0
2011-08-31 11:55:00,73.8,73.82,73.68,73.69,167200.0,42.9633,42.975,42.8935,42.8993,167200.0
2011-08-31 12:00:00,73.7,73.8,73.69,73.74,153800.0,42.9051,42.9633,42.8993,42.9284,153800.0
2011-08-31 12:05:00,73.74,73.89,73.74,73.84,142600.0,42.9284,43.0157,42.9284,42.9866,142600.0
2011-08-31 12:10:00,73.84,73.93,73.76,73.85,237000.0,42.9866,43.039,42.94,42.9924,237000.0
2011-08-31 12:15:00,73.84,73.9,73.8,73.83,107100.0,42.9866,43.0215,42.9633,42.9808,107100.0
2011-08-31 12:20:00,73.84,73.95,73.81,73.92,163700.0,42.9866,43.0507,42.9692,43.0332,163700.0
2011-08-31 12:25:00,73.91,73.93,73.8,73.81,146400.0,43.0274,43.039,42.9633,42.9692,146400.0
2011-08-31 12:30:00,73.8,73.88,73.79,73.82,279900.0,42.9633,43.0099,42.9575,42.975,279900.0
2011-08-31 12:35:00,73.81,73.86,73.78,73.82,137200.0,42.9692,42.9983,42.9517,42.975,137200.0
2011-08-31 12:40:00,73.82,73.86,73.78,73.78,175100.0,42.975,42.9983,42.9517,42.9517,175100.0
2011-08-31 12:45:00,73.79,73.81,73.72,73.78,179000.0,42.9575,42.9692,42.9168,42.9517,179000.0
2011-08-31 12:50:00,73.78,73.94,73.78,73.9,348300.0,42.9517,43.0448,42.9517,43.0215,348300.0
2011-08-31 12:55:00,73.9,73.96,73.87,73.95,181400.0,43.0215,43.0565,43.0041,43.0507,181400.0
2011-08-31 13:00:00,73.96,74.02,73.81,73.83,302700.0,43.0565,43.0914,42.9692,42.9808,302700.0
2011-08-31 13:05:00,73.82,73.83,73.75,73.77,186600.0,42.975,42.9808,42.9342,42.9459,186600.0
2011-08-31 13:10:00,73.77,73.86,73.76,73.85,157600.0,42.9459,42.9983,42.94,42.9924,157600.0
2011-08-31 13:15:00,73.85,73.85,73.76,73.8,162700.0,42.9924,42.9924,42.94,42.9633,162700.0
2011-08-31 13:20:00,73.8,73.82,73.72,73.72,119700.0,42.9633,42.975,42.9168,42.9168,119700.0
2011-08-31 13:25:00,73.72,73.77,73.69,73.77,147800.0,42.9168,42.9459,42.8993,42.9459,147800.0
2011-08-31 13:30:00,73.77,73.8,73.69,73.77,173100.0,42.9459,42.9633,42.8993,42.9459,173100.0
2011-08-31 13:35:00,73.77,73.83,73.72,73.76,147600.0,42.9459,42.9808,42.9168,42.94,147600.0
2011-08-31 13:40:00,73.77,73.85,73.74,73.79,125300.0,42.9459,42.9924,42.9284,42.9575,125300.0
2011-08-31 13:45:00,73.78,73.78,73.66,73.7,181300.0,42.9517,42.9517,42.8818,42.9051,181300.0
2011-08-31 13:50:00,73.69,73.8,73.67,73.75,190400.0,42.8993,42.9633,42.8877,42.9342,190400.0
2011-08-31 13:55:00,73.75,73.79,73.67,73.75,237000.0,42.9342,42.9575,42.8877,42.9342,237000.0
2011-08-31 14:00:00,73.75,73.84,73.68,73.72,194500.0,42.9342,42.9866,42.8935,42.9168,194500.0
2011-08-31 14:05:00,73.71,73.74,73.61,73.66,232800.0,42.9109,42.9284,42.8527,42.8818,232800.0
2011-08-31 14:10:00,73.66,73.73,73.61,73.62,178900.0,42.8818,42.9226,42.8527,42.8585,178900.0
2011-08-31 14:15:00,73.62,73.83,73.62,73.78,164000.0,42.8585,42.9808,42.8585,42.9517,164000.0
2011-08-31 14:20:00,73.78,73.91,73.77,73.91,236000.0,42.9517,43.0274,42.9459,43.0274,236000.0
2011-08-31 14:25:00,73.9,73.94,73.84,73.9,127000.0,43.0215,43.0448,42.9866,43.0215,127000.0
2011-08-31 14:30:00,73.9,73.92,73.73,73.77,221400.0,43.0215,43.0332,42.9226,42.9459,221400.0
2011-08-31 14:35:00,73.76,73.79,73.61,73.66,321600.0,42.94,42.9575,42.8527,42.8818,321600.0
2011-08-31 14:40:00,73.65,73.66,73.52,73.55,288800.0,42.876,42.8818,42.8003,42.8178,288800.0
2011-08-31 14:45:00,73.55,73.75,73.55,73.73,223700.0,42.8178,42.9342,42.8178,42.9226,223700.0
2011-08-31 14:50:00,73.74,73.75,73.55,73.57,283900.0,42.9284,42.9342,42.8178,42.8294,283900.0
2011-08-31 14:55:00,73.57,73.73,73.54,73.71,226700.0,42.8294,42.9226,42.812,42.9109,226700.0
2011-08-31 15:00:00,73.7,73.77,73.61,73.73,262900.0,42.9051,42.9459,42.8527,42.9226,262900.0
2011-08-31 15:05:00,73.73,73.84,73.73,73.81,279700.0,42.9226,42.9866,42.9226,42.9692,279700.0
2011-08-31 15:10:00,73.81,73.81,73.46,73.51,415400.0,42.9692,42.9692,42.7654,42.7945,415400.0
2011-08-31 15:15:00,73.5,73.52,73.34,73.47,512100.0,42.7887,42.8003,42.6955,42.7712,512100.0
2011-08-31 15:20:00,73.47,73.59,73.39,73.53,439600.0,42.7712,42.8411,42.7246,42.8061,439600.0
2011-08-31 15:25:00,73.53,73.61,73.46,73.61,305900.0,42.8061,42.8527,42.7654,42.8527,305900.0
2011-08-31 15:30:00,73.61,73.67,73.53,73.65,307700.0,42.8527,42.8877,42.8061,42.876,307700.0
2011-08-31 15:35:00,73.65,73.85,73.64,73.79,443300.0,42.876,42.9924,42.8702,42.9575,443300.0
2011-08-31 15:40:00,73.8,74.01,73.79,74.0,434900.0,42.9633,43.0856,42.9575,43.0798,434900.0
2011-08-31 15:45:00,74.01,74.19,73.88,74.14,939700.0,43.0856,43.1904,43.0099,43.1613,939700.0
2011-08-31 15:50:00,74.15,74.22,73.98,74.07,739300.0,43.1671,43.2078,43.0681,43.1205,739300.0
2011-08-31 15:55:00,74.06,74.15,73.76,73.98,2008800.0,43.1147,43.1671,42.94,43.0681,2008800.0
2011-09-01 09:30:00,74.15,74.21,73.82,73.93,868700.0,43.1671,43.202,42.975,43.039,868700.0
2011-09-01 09:35:00,73.92,74.22,73.87,74.05,391500.0,43.0332,43.2078,43.0041,43.1089,391500.0
2011-09-01 09:40:00,74.05,74.09,73.78,73.8,244200.0,43.1089,43.1322,42.9517,42.9633,244200.0
2011-09-01 09:45:00,73.81,73.92,73.72,73.73,217200.0,42.9692,43.0332,42.9168,42.9226,217200.0
2011-09-01 09:50:00,73.72,73.76,73.56,73.61,284000.0,42.9168,42.94,42.8236,42.8527,284000.0
2011-09-01 09:55:00,73.59,73.69,73.56,73.67,176600.0,42.8411,42.8993,42.8236,42.8877,176600.0
2011-09-01 10:00:00,73.66,74.79,73.55,74.55,1255200.0,42.8818,43.5397,42.8178,43.4,1255200.0
2011-09-01 10:05:00,74.55,74.8,74.51,74.68,528300.0,43.4,43.5455,43.3767,43.4756,528300.0
2011-09-01 10:10:00,74.69,74.86,74.39,74.4,573400.0,43.4815,43.5804,43.3068,43.3126,573400.0
2011-09-01 10:15:00,74.4,74.52,74.36,74.44,331100.0,43.3126,43.3825,43.2893,43.3359,331100.0
2011-09-01 10:20:00,74.45,74.58,74.41,74.5,228800.0,43.3417,43.4174,43.3184,43.3708,228800.0
2011-09-01 10:25:00,74.51,74.62,74.44,74.47,273800.0,43.3767,43.4407,43.3359,43.3534,273800.0
2011-09-01 10:30:00,74.46,74.53,74.25,74.31,318000.0,43.3476,43.3883,43.2253,43.2602,318000.0
2011-09-01 10:35:00,74.31,74.34,74.17,74.26,239000.0,43.2602,43.2777,43.1787,43.2311,239000.0
2011-09-01 10:40:00,74.26,74.46,74.23,74.4,179200.0,43.2311,43.3476,43.2137,43.3126,179200.0
2011-09-01 10:45:00,74.39,74.43,74.14,74.21,163800.0,43.3068,43.3301,43.1613,43.202,163800.0
2011-09-01 10:50:00,74.21,74.39,74.13,74.14,269400.0,43.202,43.3068,43.1554,43.1613,269400.0
2011-09-01 10:55:00,74.13,74.24,74.09,74.12,246600.0,43.1554,43.2195,43.1322,43.1496,246600.0
2011-09-01 11:00:00,74.13,74.17,73.98,74.15,294400.0,43.1554,43.1787,43.0681,43.1671,294400.0
2011-09-01 11:05:00,74.16,74.17,73.96,73.98,264700.0,43.1729,43.1787,43.0565,43.0681,264700.0
2011-09-01 11:10:00,73.99,74.13,73.93,74.0,203300.0,43.0739,43.1554,43.039,43.0798,203300.0
2011-09-01 11:15:00,73.99,74.19,73.97,74.18,123700.0,43.0739,43.1904,43.0623,43.1846,123700.0
2011-09-01 11:20:00,74.18,74.25,74.09,74.16,175100.0,43.1846,43.2253,43.1322,43.1729,175100.0
2011-09-01 11:25:00,74.15,74.28,74.12,74.23,240600.0,43.1671,43.2428,43.1496,43.2137,240600.0
2011-09-01 11:30:00,74.24,74.32,74.2,74.27,162900.0,43.2195,43.2661,43.1962,43.2369,162900.0
2011-09-01 11:35:00,74.27,74.27,74.17,74.2,124900.0,43.2369,43.2369,43.1787,43.1962,124900.0
2011-09-01 11:40:00,74.22,74.29,74.11,74.2,216900.0,43.2078,43.2486,43.1438,43.1962,216900.0
2011-09-01 11:45:00,74.2,74.28,74.2,74.24,153600.0,43.1962,43.2428,43.1962,43.2195,153600.0
2011-09-01 11:50:00,74.23,74.35,74.09,74.32,230400.0,43.2137,43.2835,43.1322,43.2661,230400.0
2011-09-01 11:55:00,74.32,74.42,74.28,74.39,145300.0,43.2661,43.3243,43.2428,43.3068,145300.0
2011-09-01 12:00:00,74.38,74.4,74.26,74.35,144700.0,43.301,43.3126,43.2311,43.2835,144700.0
2011-09-01 12:05:00,74.34,74.39,74.23,74.38,108500.0,43.2777,43.3068,43.2137,43.301,108500.0
2011-09-01 12:10:00,74.37,74.37,74.26,74.32,85400.0,43.2952,43.2952,43.2311,43.2661,85400.0
2011-09-01 12:15:00,74.31,74.32,74.18,74.29,152000.0,43.2602,43.2661,43.1846,43.2486,152000.0
2011-09-01 12:20:00,74.28,74.37,74.25,74.35,101400.0,43.2428,43.2952,43.2253,43.2835,101400.0
2011-09-01 12:25:00,74.35,74.49,74.28,74.48,194300.0,43.2835,43.365,43.2428,43.3592,194300.0
2011-09-01 12:30:00,74.48,74.56,74.47,74.49,111900.0,43.3592,43.4058,43.3534,43.365,111900.0
2011-09-01 12:35:00,74.49,74.57,74.48,74.5,92000.0,43.365,43.4116,43.3592,43.3708,92000.0
2011-09-01 12:40:00,74.5,74.55,74.45,74.45,79600.0,43.3708,43.4,43.3417,43.3417,79600.0
2011-09-01 12:45:00,74.45,74.51,74.43,74.47,116700.0,43.3417,43.3767,43.3301,43.3534,116700.0
2011-09-01 12:50:00,74.47,74.54,74.39,74.41,109600.0,43.3534,43.3941,43.3068,43.3184,109600.0
2011-09-01 12:55:00,74.4,74.5,74.35,74.43,173500.0,43.3126,43.3708,43.2835,43.3301,173500.0
2011-09-01 13:00:00,74.42,74.44,74.35,74.36,137400.0,43.3243,43.3359,43.2835,43.2893,137400.0
2011-09-01 13:05:00,74.36,74.36,74.16,74.17,234000.0,43.2893,43.2893,43.1729,43.1787,234000.0
2011-09-01 13:10:00,74.17,74.25,74.13,74.21,219700.0,43.1787,43.2253,43.1554,43.202,219700.0
2011-09-01 13:15:00,74.21,74.21,74.13,74.21,159100.0,43.202,43.202,43.1554,43.202,159100.0
2011-09-01 13:20:00,74.21,74.27,74.02,74.02,200900.0,43.202,43.2369,43.0914,43.0914,200900.0
2011-09-01 13:25:00,74.02,74.22,74.02,74.18,199800.0,43.0914,43.2078,43.0914,43.1846,199800.0
2011-09-01 13:30:00,74.17,74.19,74.05,74.17,233200.0,43.1787,43.1904,43.1089,43.1787,233200.0
2011-09-01 13:35:00,74.17,74.17,73.99,74.0,193700.0,43.1787,43.1787,43.0739,43.0798,193700.0
2011-09-01 13:40:00,74.0,74.02,73.74,73.78,440300.0,43.0798,43.0914,42.9284,42.9517,440300.0
2011-09-01 13:45:00,73.79,73.91,73.75,73.91,318200.0,42.9575,43.0274,42.9342,43.0274,318200.0
2011-09-01 13:50:00,73.9,73.92,73.75,73.8,298900.0,43.0215,43.0332,42.9342,42.9633,298900.0
2011-09-01 13:55:00,73.8,73.97,73.77,73.86,244100.0,42.9633,43.0623,42.9459,42.9983,244100.0
2011-09-01 14:00:00,73.86,73.86,73.69,73.72,320600.0,42.9983,42.9983,42.8993,42.9168,320600.0
2011-09-01 14:05:00,73.71,73.83,73.65,73.81,206100.0,42.9109,42.9808,42.876,42.9692,206100.0
2011-09-01 14:10:00,73.78,73.89,73.77,73.87,208900.0,42.9517,43.0157,42.9459,43.0041,208900.0
2011-09-01 14:15:00,73.86,73.94,73.75,73.81,255000.0,42.9983,43.0448,42.9342,42.9692,255000.0
2011-09-01 14:20:00,73.82,73.86,73.71,73.83,221000.0,42.975,42.9983,42.9109,42.9808,221000.0
2011-09-01 14:25:00,73.83,73.97,73.83,73.95,174800.0,42.9808,43.0623,42.9808,43.0507,174800.0
2011-09-01 14:30:00,73.97,74.09,73.89,73.93,230900.0,43.0623,43.1322,43.0157,43.039,230900.0
2011-09-01 14:35:00,73.93,73.95,73.8,73.85,254100.0,43.039,43.0507,42.9633,42.9924,254100.0
2011-09-01 14:40:00,73.86,73.95,73.81,73.84,309100.0,42.9983,43.0507,42.9692,42.9866,309100.0
2011-09-01 14:45:00,73.84,73.86,73.76,73.81,270800.0,42.9866,42.9983,42.94,42.9692,270800.0
2011-09-01 14:50:00,73.81,73.84,73.69,73.84,230900.0,42.9692,42.9866,42.8993,42.9866,230900.0
2011-09-01 14:55:00,73.83,73.86,73.67,73.7,230800.0,42.9808,42.9983,42.8877,42.9051,230800.0
2011-09-01 15:00:00,73.7,73.7,73.52,73.61,268200.0,42.9051,42.9051,42.8003,42.8527,268200.0
2011-09-01 15:05:00,73.61,73.74,73.55,73.67,328500.0,42.8527,42.9284,42.8178,42.8877,328500.0
2011-09-01 15:10:00,73.67,73.82,73.64,73.76,257200.0,42.8877,42.975,42.8702,42.94,257200.0
2011-09-01 15:15:00,73.77,73.82,73.71,73.77,161000.0,42.9459,42.975,42.9109,42.9459,161000.0
2011-09-01 15:20:00,73.76,73.83,73.6,73.83,320500.0,42.94,42.9808,42.8469,42.9808,320500.0
2011-09-01 15:25:00,73.82,73.87,73.7,73.7,249400.0,42.975,43.0041,42.9051,42.9051,249400.0
2011-09-01 15:30:00,73.71,73.74,73.53,73.56,323300.0,42.9109,42.9284,42.8061,42.8236,323300.0
2011-09-01 15:35:00,73.55,73.69,73.54,73.62,285400.0,42.8178,42.8993,42.812,42.8585,285400.0
2011-09-01 15:40:00,73.61,73.69,73.53,73.69,392100.0,42.8527,42.8993,42.8061,42.8993,392100.0
2011-09-01 15:45:00,73.7,73.75,73.56,73.73,365700.0,42.9051,42.9342,42.8236,42.9226,365700.0
2011-09-01 15:50:00,73.74,73.74,73.46,73.51,382500.0,42.9284,42.9284,42.7654,42.7945,382500.0
2011-09-01 15:55:00,73.51,73.61,73.45,73.52,906600.0,42.7945,42.8527,42.7596,42.8003,906600.0
2011-09-02 09:30:00,72.11,72.25,71.75,71.77,659500.0,41.9795,42.061,41.7699,41.7815,659500.0
2011-09-02 09:35:00,71.75,71.83,71.5,71.57,398900.0,41.7699,41.8165,41.6244,41.6651,398900.0
2011-09-02 09:40:00,71.57,71.77,71.5,71.75,555500.0,41.6651,41.7815,41.6244,41.7699,555500.0
2011-09-02 09:45:00,71.74,71.92,71.61,71.9,447500.0,41.7641,41.8689,41.6884,41.8572,447500.0
2011-09-02 09:50:00,71.89,72.04,71.81,71.88,295500.0,41.8514,41.9387,41.8048,41.8456,295500.0
2011-09-02 09:55:00,71.88,72.01,71.76,72.0,281800.0,41.8456,41.9213,41.7757,41.9154,281800.0
2011-09-02 10:00:00,71.99,72.27,71.93,72.12,377100.0,41.9096,42.0726,41.8747,41.9853,377100.0
2011-09-02 10:05:00,72.12,72.45,72.05,72.44,187600.0,41.9853,42.1774,41.9446,42.1716,187600.0
2011-09-02 10:10:00,72.44,72.48,72.26,72.3,277600.0,42.1716,42.1949,42.0668,42.0901,277600.0
2011-09-02 10:15:00,72.3,72.44,72.23,72.4,163800.0,42.0901,42.1716,42.0493,42.1483,163800.0
2011-09-02 10:20:00,72.41,72.51,72.19,72.25,230000.0,42.1541,42.2123,42.0261,42.061,230000.0
2011-09-02 10:25:00,72.26,72.39,72.24,72.29,194500.0,42.0668,42.1425,42.0552,42.0843,194500.0
2011-09-02 10:30:00,72.27,72.27,72.02,72.08,203100.0,42.0726,42.0726,41.9271,41.962,203100.0
2011-09-02 10:35:00,72.09,72.17,71.92,72.02,193300.0,41.9678,42.0144,41.8689,41.9271,193300.0
2011-09-02 10:40:00,72.03,72.26,71.96,72.08,275400.0,41.9329,42.0668,41.8922,41.962,275400.0
2011-09-02 10:45:00,72.09,72.11,71.94,72.09,219600.0,41.9678,41.9795,41.8805,41.9678,219600.0
2011-09-02 10:50:00,72.09,72.2,71.97,72.1,208500.0,41.9678,42.0319,41.898,41.9737,208500.0
2011-09-02 10:55:00,72.1,72.22,72.06,72.21,162700.0,41.9737,42.0435,41.9504,42.0377,162700.0
2011-09-02 11:00:00,72.21,72.24,72.1,72.16,184700.0,42.0377,42.0552,41.9737,42.0086,184700.0
2011-09-02 11:05:00,72.14,72.23,72.12,72.12,109500.0,41.9969,42.0493,41.9853,41.9853,109500.0
2011-09-02 11:10:00,72.12,72.36,72.11,72.28,177600.0,41.9853,42.125,41.9795,42.0784,177600.0
2011-09-02 11:15:00,72.28,72.36,72.26,72.35,167400.0,42.0784,42.125,42.0668,42.1192,167400.0
2011-09-02 11:20:00,72.35,72.43,72.29,72.3,139400.0,42.1192,42.1658,42.0843,42.0901,139400.0
2011-09-02 11:25:00,72.3,72.48,72.3,72.44,161900.0,42.0901,42.1949,42.0901,42.1716,161900.0
2011-09-02 11:30:00,72.43,72.49,72.34,72.44,193300.0,42.1658,42.2007,42.1134,42.1716,193300.0
2011-09-02 11:35:00,72.44,72.67,72.42,72.62,202400.0,42.1716,42.3055,42.16,42.2764,202400.0
2011-09-02 11:40:00,72.62,72.66,72.52,72.54,148800.0,42.2764,42.2997,42.2182,42.2298,148800.0
2011-09-02 11:45:00,72.54,72.55,72.42,72.44,134200.0,42.2298,42.2356,42.16,42.1716,134200.0
2011-09-02 11:50:00,72.44,72.51,72.28,72.38,181100.0,42.1716,42.2123,42.0784,42.1367,181100.0
2011-09-02 11:55:00,72.37,72.38,72.26,72.3,193600.0,42.1308,42.1367,42.0668,42.0901,193600.0
2011-09-02 12:00:00,72.3,72.55,72.3,72.55,118900.0,42.0901,42.2356,42.0901,42.2356,118900.0
2011-09-02 12:05:00,72.55,72.65,72.55,72.61,168100.0,42.2356,42.2938,42.2356,42.2706,168100.0
2011-09-02 12:10:00,72.61,72.69,72.57,72.65,140900.0,42.2706,42.3171,42.2473,42.2938,140900.0
2011-09-02 12:15:00,72.65,72.66,72.55,72.59,131500.0,42.2938,42.2997,42.2356,42.2589,131500.0
2011-09-02 12:20:00,72.59,72.67,72.53,72.54,117900.0,42.2589,42.3055,42.224,42.2298,117900.0
2011-09-02 12:25:00,72.55,72.58,72.51,72.56,104100.0,42.2356,42.2531,42.2123,42.2415,104100.0
2011-09-02 12:30:00,72.55,72.59,72.47,72.53,78700.0,42.2356,42.2589,42.1891,42.224,78700.0
2011-09-02 12:35:00,72.54,72.57,72.46,72.54,75000.0,42.2298,42.2473,42.1832,42.2298,75000.0
2011-09-02 12:40:00,72.53,72.55,72.45,72.54,96100.0,42.224,42.2356,42.1774,42.2298,96100.0
2011-09-02 12:45:00,72.54,72.61,72.49,72.57,106000.0,42.2298,42.2706,42.2007,42.2473,106000.0
2011-09-02 12:50:00,72.57,72.59,72.51,72.51,116500.0,42.2473,42.2589,42.2123,42.2123,116500.0
2011-09-02 12:55:00,72.52,72.58,72.5,72.51,105200.0,42.2182,42.2531,42.2065,42.2123,105200.0
2011-09-02 13:00:00,72.51,72.57,72.4,72.42,118300.0,42.2123,42.2473,42.1483,42.16,118300.0
2011-09-02 13:05:00,72.42,72.43,72.33,72.35,113400.0,42.16,42.1658,42.1076,42.1192,113400.0
2011-09-02 13:10:00,72.35,72.39,72.28,72.29,70800.0,42.1192,42.1425,42.0784,42.0843,70800.0
2011-09-02 13:15:00,72.29,72.36,72.25,72.28,95200.0,42.0843,42.125,42.061,42.0784,95200.0
2011-09-02 13:20:00,72.28,72.33,72.25,72.28,73900.0,42.0784,42.1076,42.061,42.0784,73900.0
2011-09-02 13:25:00,72.27,72.32,72.21,72.26,68700.0,42.0726,42.1017,42.0377,42.0668,68700.0
2011-09-02 13:30:00,72.26,72.38,72.22,72.29,110900.0,42.0668,42.1367,42.0435,42.0843,110900.0
2011-09-02 13:35:00,72.3,72.31,72.21,72.27,89800.0,42.0901,42.0959,42.0377,42.0726,89800.0
2011-09-02 13:40:00,72.27,72.37,72.26,72.28,100300.0,42.0726,42.1308,42.0668,42.0784,100300.0
2011-09-02 13:45:00,72.28,72.47,72.27,72.47,130100.0,42.0784,42.1891,42.0726,42.1891,130100.0
2011-09-02 13:50:00,72.47,72.54,72.38,72.44,188100.0,42.1891,42.2298,42.1367,42.1716,188100.0
2011-09-02 13:55:00,72.44,72.51,72.42,72.44,115200.0,42.1716,42.2123,42.16,42.1716,115200.0
2011-09-02 14:00:00,72.44,72.46,72.34,72.35,101700.0,42.1716,42.1832,42.1134,42.1192,101700.0
2011-09-02 14:05:00,72.35,72.39,72.25,72.25,143400.0,42.1192,42.1425,42.061,42.061,143400.0
2011-09-02 14:10:00,72.26,72.35,72.0,72.12,764200.0,42.0668,42.1192,41.9154,41.9853,764200.0
2011-09-02 14:15:00,72.11,72.11,72.0,72.1,172500.0,41.9795,41.9795,41.9154,41.9737,172500.0
2011-09-02 14:20:00,72.09,72.14,71.98,72.05,170000.0,41.9678,41.9969,41.9038,41.9446,170000.0
2011-09-02 14:25:00,72.03,72.1,71.97,71.97,164800.0,41.9329,41.9737,41.898,41.898,164800.0
2011-09-02 14:30:00,71.97,71.97,71.76,71.92,390700.0,41.898,41.898,41.7757,41.8689,390700.0
2011-09-02 14:35:00,71.91,72.04,71.91,72.01,141600.0,41.8631,41.9387,41.8631,41.9213,141600.0
2011-09-02 14:40:00,72.02,72.1,71.98,71.99,154700.0,41.9271,41.9737,41.9038,41.9096,154700.0
2011-09-02 14:45:00,71.99,72.06,71.88,71.89,153600.0,41.9096,41.9504,41.8456,41.8514,153600.0
2011-09-02 14:50:00,71.89,72.15,71.89,72.12,213600.0,41.8514,42.0028,41.8514,41.9853,213600.0
2011-09-02 14:55:00,72.12,72.12,71.98,72.03,144900.0,41.9853,41.9853,41.9038,41.9329,144900.0
2011-09-02 15:00:00,72.03,72.08,71.82,71.87,199400.0,41.9329,41.962,41.8107,41.8398,199400.0
2011-09-02 15:05:00,71.86,71.99,71.86,71.99,192300.0,41.8339,41.9096,41.8339,41.9096,192300.0
2011-09-02 15:10:00,71.99,72.03,71.88,72.03,158700.0,41.9096,41.9329,41.8456,41.9329,158700.0
2011-09-02 15:15:00,72.03,72.03,71.91,71.98,177400.0,41.9329,41.9329,41.8631,41.9038,177400.0
2011-09-02 15:20:00,71.98,72.08,71.98,72.06,234800.0,41.9038,41.962,41.9038,41.9504,234800.0
2011-09-02 15:25:00,72.06,72.11,71.98,72.05,272300.0,41.9504,41.9795,41.9038,41.9446,272300.0
2011-09-02 15:30:00,72.04,72.15,72.01,72.15,304900.0,41.9387,42.0028,41.9213,42.0028,304900.0
2011-09-02 15:35:00,72.15,72.25,72.05,72.25,296800.0,42.0028,42.061,41.9446,42.061,296800.0
2011-09-02 15:40:00,72.25,72.35,72.21,72.29,418300.0,42.061,42.1192,42.0377,42.0843,418300.0
2011-09-02 15:45:00,72.3,72.33,72.13,72.19,579800.0,42.0901,42.1076,41.9911,42.0261,579800.0
2011-09-02 15:50:00,72.2,72.38,72.17,72.34,585700.0,42.0319,42.1367,42.0144,42.1134,585700.0
2011-09-02 15:55:00,72.35,72.45,72.13,72.16,1098600.0,42.1192,42.1774,41.9911,42.0086,1098600.0
2011-09-06 09:30:00,70.15,70.26,69.91,70.13,636200.0,40.8385,40.9025,40.6987,40.8268,636200.0
2011-09-06 09:35:00,70.13,70.57,70.1,70.49,727500.0,40.8268,41.083,40.8093,41.0364,727500.0
2011-09-06 09:40:00,70.49,70.5,70.26,70.46,433600.0,41.0364,41.0422,40.9025,41.0189,433600.0
2011-09-06 09:45:00,70.45,70.46,70.16,70.31,411900.0,41.0131,41.0189,40.8443,40.9316,411900.0
2011-09-06 09:50:00,70.31,70.6,70.21,70.52,420900.0,40.9316,41.1004,40.8734,41.0538,420900.0
2011-09-06 09:55:00,70.52,70.65,70.43,70.48,242500.0,41.0538,41.1295,41.0015,41.0306,242500.0
2011-09-06 10:00:00,70.49,70.92,70.37,70.6,674000.0,41.0364,41.2867,40.9665,41.1004,674000.0
2011-09-06 10:05:00,70.59,70.63,70.36,70.52,281300.0,41.0946,41.1179,40.9607,41.0538,281300.0
2011-09-06 10:10:00,70.51,70.58,70.21,70.24,332800.0,41.048,41.0888,40.8734,40.8908,332800.0
2011-09-06 10:15:00,70.25,70.31,70.15,70.2,314800.0,40.8967,40.9316,40.8385,40.8676,314800.0
2011-09-06 10:20:00,70.2,70.3,70.1,70.17,419400.0,40.8676,40.9258,40.8093,40.8501,419400.0
2011-09-06 10:25:00,70.18,70.31,70.08,70.17,309600.0,40.8559,40.9316,40.7977,40.8501,309600.0
2011-09-06 10:30:00,70.17,70.24,70.07,70.15,289200.0,40.8501,40.8908,40.7919,40.8385,289200.0
2011-09-06 10:35:00,70.14,70.28,70.01,70.09,368700.0,40.8326,40.9141,40.7569,40.8035,368700.0
2011-09-06 10:40:00,70.09,70.28,70.02,70.23,340600.0,40.8035,40.9141,40.7628,40.885,340600.0
2011-09-06 10:45:00,70.23,70.23,70.07,70.16,234500.0,40.885,40.885,40.7919,40.8443,234500.0
2011-09-06 10:50:00,70.15,70.43,70.11,70.34,210900.0,40.8385,41.0015,40.8152,40.9491,210900.0
2011-09-06 10:55:00,70.35,70.47,70.27,70.45,214400.0,40.9549,41.0247,40.9083,41.0131,214400.0
2011-09-06 11:00:00,70.46,70.48,70.28,70.32,175900.0,41.0189,41.0306,40.9141,40.9374,175900.0
2011-09-06 11:05:00,70.31,70.41,70.27,70.4,231000.0,40.9316,40.9898,40.9083,40.984,231000.0
2011-09-06 11:10:00,70.4,70.54,70.28,70.46,256800.0,40.984,41.0655,40.9141,41.0189,256800.0
2011-09-06 11:15:00,70.45,70.61,70.42,70.47,257600.0,41.0131,41.1062,40.9956,41.0247,257600.0
2011-09-06 11:20:00,70.45,70.48,70.35,70.41,300100.0,41.0131,41.0306,40.9549,40.9898,300100.0
2011-09-06 11:25:00,70.41,70.48,70.34,70.43,351200.0,40.9898,41.0306,40.9491,41.0015,351200.0
2011-09-06 11:30:00,70.42,70.48,70.31,70.37,246000.0,40.9956,41.0306,40.9316,40.9665,246000.0
2011-09-06 11:35:00,70.36,70.45,70.26,70.27,221300.0,40.9607,41.0131,40.9025,40.9083,221300.0
2011-09-06 11:40:00,70.26,70.31,70.23,70.31,334600.0,40.9025,40.9316,40.885,40.9316,334600.0
2011-09-06 11:45:00,70.3,70.32,70.2,70.22,172700.0,40.9258,40.9374,40.8676,40.8792,172700.0
2011-09-06 11:50:00,70.22,70.3,70.18,70.23,165300.0,40.8792,40.9258,40.8559,40.885,165300.0
2011-09-06 11:55:00,70.24,70.32,70.22,70.27,236100.0,40.8908,40.9374,40.8792,40.9083,236100.0
2011-09-06 12:00:00,70.28,70.35,70.24,70.29,136700.0,40.9141,40.9549,40.8908,40.92,136700.0
2011-09-06 12:05:00,70.3,70.42,70.28,70.3,223900.0,40.9258,40.9956,40.9141,40.9258,223900.0
2011-09-06 12:10:00,70.31,70.4,70.29,70.38,170600.0,40.9316,40.984,40.92,40.9723,170600.0
2011-09-06 12:15:00,70.38,70.5,70.36,70.47,179100.0,40.9723,41.0422,40.9607,41.0247,179100.0
2011-09-06 12:20:00,70.46,70.6,70.46,70.51,143300.0,41.0189,41.1004,41.0189,41.048,143300.0
2011-09-06 12:25:00,70.5,70.53,70.42,70.43,144500.0,41.0422,41.0597,40.9956,41.0015,144500.0
2011-09-06 12:30:00,70.43,70.44,70.36,70.39,121800.0,41.0015,41.0073,40.9607,40.9782,121800.0
2011-09-06 12:35:00,70.38,70.44,70.29,70.34,136700.0,40.9723,41.0073,40.92,40.9491,136700.0
2011-09-06 12:40:00,70.34,70.35,70.26,70.3,101400.0,40.9491,40.9549,40.9025,40.9258,101400.0
2011-09-06 12:45:00,70.3,70.32,70.26,70.27,86300.0,40.9258,40.9374,40.9025,40.9083,86300.0
2011-09-06 12:50:00,70.28,70.33,70.2,70.23,152900.0,40.9141,40.9432,40.8676,40.885,152900.0
2011-09-06 12:55:00,70.23,70.26,70.18,70.23,101900.0,40.885,40.9025,40.8559,40.885,101900.0
2011-09-06 13:00:00,70.23,70.29,70.19,70.26,194100.0,40.885,40.92,40.8617,40.9025,194100.0
2011-09-06 13:05:00,70.27,70.34,70.22,70.25,233500.0,40.9083,40.9491,40.8792,40.8967,233500.0
2011-09-06 13:10:00,70.26,70.44,70.25,70.31,226900.0,40.9025,41.0073,40.8967,40.9316,226900.0
2011-09-06 13:15:00,70.31,70.31,70.2,70.29,156100.0,40.9316,40.9316,40.8676,40.92,156100.0
2011-09-06 13:20:00,70.29,70.35,70.24,70.28,136100.0,40.92,40.9549,40.8908,40.9141,136100.0
2011-09-06 13:25:00,70.28,70.33,70.21,70.26,150900.0,40.9141,40.9432,40.8734,40.9025,150900.0
2011-09-06 13:30:00,70.26,70.27,70.18,70.25,188600.0,40.9025,40.9083,40.8559,40.8967,188600.0
2011-09-06 13:35:00,70.25,70.35,70.2,70.3,204000.0,40.8967,40.9549,40.8676,40.9258,204000.0
2011-09-06 13:40:00,70.31,70.41,70.28,70.38,231100.0,40.9316,40.9898,40.9141,40.9723,231100.0
2011-09-06 13:45:00,70.39,70.59,70.34,70.59,291800.0,40.9782,41.0946,40.9491,41.0946,291800.0
2011-09-06 13:50:00,70.58,70.62,70.5,70.6,201600.0,41.0888,41.1121,41.0422,41.1004,201600.0
2011-09-06 13:55:00,70.61,70.63,70.44,70.44,194600.0,41.1062,41.1179,41.0073,41.0073,194600.0
2011-09-06 14:00:00,70.43,70.53,70.4,70.43,195900.0,41.0015,41.0597,40.984,41.0015,195900.0
2011-09-06 14:05:00,70.44,70.63,70.43,70.56,207700.0,41.0073,41.1179,41.0015,41.0771,207700.0
2011-09-06 14:10:00,70.56,70.78,70.54,70.69,356000.0,41.0771,41.2052,41.0655,41.1528,356000.0
2011-09-06 14:15:00,70.7,70.86,70.7,70.78,242200.0,41.1586,41.2518,41.1586,41.2052,242200.0
2011-09-06 14:20:00,70.77,70.79,70.64,70.7,189100.0,41.1994,41.211,41.1237,41.1586,189100.0
2011-09-06 14:25:00,70.7,70.88,70.66,70.87,216500.0,41.1586,41.2634,41.1354,41.2576,216500.0
2011-09-06 14:30:00,70.86,70.88,70.75,70.85,217400.0,41.2518,41.2634,41.1877,41.246,217400.0
2011-09-06 14:35:00,70.85,70.92,70.85,70.9,208200.0,41.246,41.2867,41.246,41.2751,208200.0
2011-09-06 14:40:00,70.9,70.91,70.77,70.87,247200.0,41.2751,41.2809,41.1994,41.2576,247200.0
2011-09-06 14:45:00,70.87,70.9,70.79,70.83,216900.0,41.2576,41.2751,41.211,41.2343,216900.0
2011-09-06 14:50:00,70.83,70.85,70.68,70.69,316000.0,41.2343,41.246,41.147,41.1528,316000.0
2011-09-06 14:55:00,70.69,70.79,70.67,70.73,175000.0,41.1528,41.211,41.1412,41.1761,175000.0
2011-09-06 15:00:00,70.73,70.76,70.58,70.62,170100.0,41.1761,41.1936,41.0888,41.1121,170100.0
2011-09-06 15:05:00,70.61,70.61,70.35,70.39,315500.0,41.1062,41.1062,40.9549,40.9782,315500.0
2011-09-06 15:10:00,70.39,70.44,70.3,70.32,206000.0,40.9782,41.0073,40.9258,40.9374,206000.0
2011-09-06 15:15:00,70.31,70.47,70.27,70.33,223700.0,40.9316,41.0247,40.9083,40.9432,223700.0
2011-09-06 15:20:00,70.34,70.6,70.31,70.55,185700.0,40.9491,41.1004,40.9316,41.0713,185700.0
2011-09-06 15:25:00,70.55,70.6,70.41,70.45,279400.0,41.0713,41.1004,40.9898,41.0131,279400.0
2011-09-06 15:30:00,70.45,70.54,70.39,70.43,400600.0,41.0131,41.0655,40.9782,41.0015,400600.0
2011-09-06 15:35:00,70.43,70.8,70.37,70.78,390200.0,41.0015,41.2169,40.9665,41.2052,390200.0
2011-09-06 15:40:00,70.78,70.8,70.7,70.78,498400.0,41.2052,41.2169,41.1586,41.2052,498400.0
2011-09-06 15:45:00,70.78,71.0,70.71,70.96,552400.0,41.2052,41.3333,41.1645,41.31,552400.0
2011-09-06 15:50:00,70.95,71.2,70.89,71.16,794100.0,41.3042,41.4497,41.2692,41.4264,794100.0
2011-09-06 15:55:00,71.16,71.32,71.09,71.15,1463800.0,41.4264,41.5196,41.3857,41.4206,1463800.0
2011-09-07 09:30:00,72.24,72.34,71.75,72.04,693200.0,42.0552,42.1134,41.7699,41.9387,693200.0
2011-09-07 09:35:00,72.06,72.21,71.99,72.19,305000.0,41.9504,42.0377,41.9096,42.0261,305000.0
2011-09-07 09:40:00,72.18,72.46,72.11,72.4,283100.0,42.0202,42.1832,41.9795,42.1483,283100.0
2011-09-07 09:45:00,72.4,72.48,72.26,72.43,290600.0,42.1483,42.1949,42.0668,42.1658,290600.0
2011-09-07 09:50:00,72.45,72.52,72.34,72.49,246600.0,42.1774,42.2182,42.1134,42.2007,246600.0
2011-09-07 09:55:00,72.5,72.69,72.38,72.6,318500.0,42.2065,42.3171,42.1367,42.2647,318500.0
2011-09-07 10:00:00,72.63,72.63,72.47,72.63,274200.0,42.2822,42.2822,42.1891,42.2822,274200.0
2011-09-07 10:05:00,72.63,72.65,72.31,72.47,313300.0,42.2822,42.2938,42.0959,42.1891,313300.0
2011-09-07 10:10:00,72.48,72.59,72.37,72.55,189900.0,42.1949,42.2589,42.1308,42.2356,189900.0
2011-09-07 10:15:00,72.55,72.56,72.34,72.36,138400.0,42.2356,42.2415,42.1134,42.125,138400.0
2011-09-07 10:20:00,72.36,72.48,72.32,72.44,112900.0,42.125,42.1949,42.1017,42.1716,112900.0
2011-09-07 10:25:00,72.43,72.43,72.31,72.32,114300.0,42.1658,42.1658,42.0959,42.1017,114300.0
2011-09-07 10:30:00,72.31,72.39,72.06,72.22,170600.0,42.0959,42.1425,41.9504,42.0435,170600.0
2011-09-07 10:35:00,72.22,72.39,72.18,72.23,176400.0,42.0435,42.1425,42.0202,42.0493,176400.0
2011-09-07 10:40:00,72.24,72.38,72.23,72.26,173300.0,42.0552,42.1367,42.0493,42.0668,173300.0
2011-09-07 10:45:00,72.27,72.28,72.16,72.17,265700.0,42.0726,42.0784,42.0086,42.0144,265700.0
2011-09-07 10:50:00,72.18,72.27,72.14,72.22,158500.0,42.0202,42.0726,41.9969,42.0435,158500.0
2011-09-07 10:55:00,72.23,72.37,72.18,72.32,147700.0,42.0493,42.1308,42.0202,42.1017,147700.0
2011-09-07 11:00:00,72.32,72.43,72.25,72.41,147900.0,42.1017,42.1658,42.061,42.1541,147900.0
2011-09-07 11:05:00,72.41,72.54,72.41,72.42,290400.0,42.1541,42.2298,42.1541,42.16,290400.0
2011-09-07 11:10:00,72.42,72.62,72.42,72.56,280400.0,42.16,42.2764,42.16,42.2415,280400.0
2011-09-07 11:15:00,72.56,72.67,72.51,72.64,171700.0,42.2415,42.3055,42.2123,42.288,171700.0
2011-09-07 11:20:00,72.64,72.78,72.6,72.66,204400.0,42.288,42.3695,42.2647,42.2997,204400.0
2011-09-07 11:25:00,72.67,72.79,72.64,72.67,153000.0,42.3055,42.3754,42.288,42.3055,153000.0
2011-09-07 11:30:00,72.67,72.73,72.54,72.6,200900.0,42.3055,42.3404,42.2298,42.2647,200900.0
2011-09-07 11:35:00,72.6,72.63,72.5,72.53,145900.0,42.2647,42.2822,42.2065,42.224,145900.0
2011-09-07 11:40:00,72.53,72.59,72.48,72.58,117300.0,42.224,42.2589,42.1949,42.2531,117300.0
2011-09-07 11:45:00,72.59,72.64,72.57,72.63,84600.0,42.2589,42.288,42.2473,42.2822,84600.0
2011-09-07 11:50:00,72.64,72.66,72.57,72.58,83700.0,42.288,42.2997,42.2473,42.2531,83700.0
2011-09-07 11:55:00,72.59,72.64,72.56,72.57,67200.0,42.2589,42.288,42.2415,42.2473,67200.0
2011-09-07 12:00:00,72.56,72.65,72.54,72.58,95100.0,42.2415,42.2938,42.2298,42.2531,95100.0
2011-09-07 12:05:00,72.58,72.64,72.58,72.59,75700.0,42.2531,42.288,42.2531,42.2589,75700.0
2011-09-07 12:10:00,72.58,72.69,72.58,72.65,99900.0,42.2531,42.3171,42.2531,42.2938,99900.0
2011-09-07 12:15:00,72.65,72.7,72.63,72.66,159100.0,42.2938,42.323,42.2822,42.2997,159100.0
2011-09-07 12:20:00,72.65,72.67,72.55,72.6,136600.0,42.2938,42.3055,42.2356,42.2647,136600.0
2011-09-07 12:25:00,72.59,72.66,72.55,72.66,94900.0,42.2589,42.2997,42.2356,42.2997,94900.0
2011-09-07 12:30:00,72.65,72.79,72.64,72.77,162400.0,42.2938,42.3754,42.288,42.3637,162400.0
2011-09-07 12:35:00,72.78,72.86,72.73,72.81,151400.0,42.3695,42.4161,42.3404,42.387,151400.0
2011-09-07 12:40:00,72.8,72.83,72.74,72.76,77800.0,42.3812,42.3986,42.3462,42.3579,77800.0
2011-09-07 12:45:00,72.77,72.84,72.73,72.76,142200.0,42.3637,42.4045,42.3404,42.3579,142200.0
2011-09-07 12:50:00,72.76,72.79,72.72,72.75,85200.0,42.3579,42.3754,42.3346,42.3521,85200.0
2011-09-07 12:55:00,72.75,72.84,72.74,72.79,106700.0,42.3521,42.4045,42.3462,42.3754,106700.0
2011-09-07 13:00:00,72.79,72.88,72.75,72.86,103900.0,42.3754,42.4277,42.3521,42.4161,103900.0
2011-09-07 13:05:00,72.85,72.97,72.84,72.9,167700.0,42.4103,42.4801,42.4045,42.4394,167700.0
2011-09-07 13:10:00,72.91,72.92,72.84,72.85,141500.0,42.4452,42.451,42.4045,42.4103,141500.0
2011-09-07 13:15:00,72.85,72.97,72.85,72.93,118100.0,42.4103,42.4801,42.4103,42.4569,118100.0
2011-09-07 13:20:00,72.92,72.94,72.85,72.91,88800.0,42.451,42.4627,42.4103,42.4452,88800.0
2011-09-07 13:25:00,72.92,72.93,72.85,72.88,101400.0,42.451,42.4569,42.4103,42.4277,101400.0
2011-09-07 13:30:00,72.88,72.92,72.81,72.84,215200.0,42.4277,42.451,42.387,42.4045,215200.0
2011-09-07 13:35:00,72.84,72.92,72.79,72.82,99500.0,42.4045,42.451,42.3754,42.3928,99500.0
2011-09-07 13:40:00,72.83,72.85,72.71,72.78,142100.0,42.3986,42.4103,42.3288,42.3695,142100.0
2011-09-07 13:45:00,72.78,72.83,72.74,72.77,90600.0,42.3695,42.3986,42.3462,42.3637,90600.0
2011-09-07 13:50:00,72.77,72.84,72.74,72.82,83600.0,42.3637,42.4045,42.3462,42.3928,83600.0
2011-09-07 13:55:00,72.83,72.92,72.83,72.86,138300.0,42.3986,42.451,42.3986,42.4161,138300.0
2011-09-07 14:00:00,72.85,72.94,72.81,72.92,153000.0,42.4103,42.4627,42.387,42.451,153000.0
2011-09-07 14:05:00,72.92,72.98,72.84,72.89,140100.0,42.451,42.486,42.4045,42.4336,140100.0
2011-09-07 14:10:00,72.9,72.95,72.85,72.93,118600.0,42.4394,42.4685,42.4103,42.4569,118600.0
2011-09-07 14:15:00,72.94,72.98,72.88,72.95,134600.0,42.4627,42.486,42.4277,42.4685,134600.0
2011-09-07 14:20:00,72.95,72.95,72.85,72.95,193700.0,42.4685,42.4685,42.4103,42.4685,193700.0
2011-09-07 14:25:00,72.95,73.13,72.92,73.1,471800.0,42.4685,42.5733,42.451,42.5558,471800.0
2011-09-07 14:30:00,73.1,73.11,73.03,73.06,223600.0,42.5558,42.5616,42.5151,42.5325,223600.0
2011-09-07 14:35:00,73.06,73.13,73.05,73.12,188600.0,42.5325,42.5733,42.5267,42.5675,188600.0
2011-09-07 14:40:00,73.12,73.24,73.1,73.23,213500.0,42.5675,42.6373,42.5558,42.6315,213500.0
2011-09-07 14:45:00,73.23,73.37,73.21,73.37,308600.0,42.6315,42.713,42.6199,42.713,308600.0
2011-09-07 14:50:00,73.37,73.41,73.25,73.29,484500.0,42.713,42.7363,42.6431,42.6664,484500.0
2011-09-07 14:55:00,73.28,73.38,73.23,73.38,244200.0,42.6606,42.7188,42.6315,42.7188,244200.0
2011-09-07 15:00:00,73.37,73.38,73.33,73.36,273000.0,42.713,42.7188,42.6897,42.7072,273000.0
2011-09-07 15:05:00,73.36,73.39,73.28,73.37,311900.0,42.7072,42.7246,42.6606,42.713,311900.0
2011-09-07 15:10:00,73.37,73.49,73.36,73.49,507600.0,42.713,42.7829,42.7072,42.7829,507600.0
2011-09-07 15:15:00,73.49,73.52,73.36,73.42,302900.0,42.7829,42.8003,42.7072,42.7421,302900.0
2011-09-07 15:20:00,73.42,73.57,73.42,73.56,318200.0,42.7421,42.8294,42.7421,42.8236,318200.0
2011-09-07 15:25:00,73.56,73.62,73.5,73.62,453900.0,42.8236,42.8585,42.7887,42.8585,453900.0
2011-09-07 15:30:00,73.62,73.64,73.42,73.42,321600.0,42.8585,42.8702,42.7421,42.7421,321600.0
2011-09-07 15:35:00,73.42,73.44,73.28,73.33,385000.0,42.7421,42.7538,42.6606,42.6897,385000.0
2011-09-07 15:40:00,73.34,73.57,73.34,73.49,450500.0,42.6955,42.8294,42.6955,42.7829,450500.0
2011-09-07 15:45:00,73.49,73.58,73.38,73.38,542800.0,42.7829,42.8353,42.7188,42.7188,542800.0
2011-09-07 15:50:00,73.39,73.43,73.23,73.37,738200.0,42.7246,42.7479,42.6315,42.713,738200.0
2011-09-07 15:55:00,73.37,73.64,73.37,73.59,1609100.0,42.713,42.8702,42.713,42.8411,1609100.0
2011-09-08 09:30:00,73.39,73.72,73.29,73.6,405700.0,42.7246,42.9168,42.6664,42.8469,405700.0
2011-09-08 09:35:00,73.59,74.0,73.59,73.9,541500.0,42.8411,43.0798,42.8411,43.0215,541500.0
2011-09-08 09:40:00,73.9,74.1,73.85,73.96,553900.0,43.0215,43.138,42.9924,43.0565,553900.0
2011-09-08 09:45:00,73.97,74.02,73.81,73.97,255800.0,43.0623,43.0914,42.9692,43.0623,255800.0
2011-09-08 09:50:00,73.95,74.02,73.56,73.72,332700.0,43.0507,43.0914,42.8236,42.9168,332700.0
2011-09-08 09:55:00,73.72,73.8,73.63,73.71,183000.0,42.9168,42.9633,42.8644,42.9109,183000.0
2011-09-08 10:00:00,73.71,73.72,73.41,73.6,263900.0,42.9109,42.9168,42.7363,42.8469,263900.0
2011-09-08 10:05:00,73.6,73.7,73.47,73.68,237600.0,42.8469,42.9051,42.7712,42.8935,237600.0
2011-09-08 10:10:00,73.67,73.74,73.57,73.7,163400.0,42.8877,42.9284,42.8294,42.9051,163400.0
2011-09-08 10:15:00,73.71,73.8,73.59,73.75,197900.0,42.9109,42.9633,42.8411,42.9342,197900.0
2011-09-08 10:20:00,73.75,73.85,73.7,73.75,140500.0,42.9342,42.9924,42.9051,42.9342,140500.0
2011-09-08 10:25:00,73.75,73.86,73.71,73.73,168500.0,42.9342,42.9983,42.9109,42.9226,168500.0
2011-09-08 10:30:00,73.73,74.01,73.73,73.98,217200.0,42.9226,43.0856,42.9226,43.0681,217200.0
2011-09-08 10:35:00,73.96,74.0,73.8,73.8,163500.0,43.0565,43.0798,42.9633,42.9633,163500.0
2011-09-08 10:40:00,73.8,73.95,73.8,73.94,191900.0,42.9633,43.0507,42.9633,43.0448,191900.0
2011-09-08 10:45:00,73.94,73.96,73.83,73.88,152400.0,43.0448,43.0565,42.9808,43.0099,152400.0
2011-09-08 10:50:00,73.89,73.96,73.86,73.93,148300.0,43.0157,43.0565,42.9983,43.039,148300.0
2011-09-08 10:55:00,73.94,74.16,73.92,74.12,230800.0,43.0448,43.1729,43.0332,43.1496,230800.0
2011-09-08 11:00:00,74.13,74.26,74.08,74.16,271900.0,43.1554,43.2311,43.1263,43.1729,271900.0
2011-09-08 11:05:00,74.16,74.34,74.14,74.24,223400.0,43.1729,43.2777,43.1613,43.2195,223400.0
2011-09-08 11:10:00,74.25,74.26,74.02,74.07,180900.0,43.2253,43.2311,43.0914,43.1205,180900.0
2011-09-08 11:15:00,74.07,74.18,74.04,74.08,181000.0,43.1205,43.1846,43.103,43.1263,181000.0
2011-09-08 11:20:00,74.08,74.17,74.05,74.1,101000.0,43.1263,43.1787,43.1089,43.138,101000.0
2011-09-08 11:25:00,74.1,74.18,74.09,74.1,139500.0,43.138,43.1846,43.1322,43.138,139500.0
2011-09-08 11:30:00,74.1,74.17,73.98,74.03,266600.0,43.138,43.1787,43.0681,43.0972,266600.0
2011-09-08 11:35:00,74.02,74.2,74.02,74.13,162700.0,43.0914,43.1962,43.0914,43.1554,162700.0
2011-09-08 11:40:00,74.13,74.14,74.06,74.07,174600.0,43.1554,43.1613,43.1147,43.1205,174600.0
2011-09-08 11:45:00,74.07,74.1,73.92,73.92,149700.0,43.1205,43.138,43.0332,43.0332,149700.0
2011-09-08 11:50:00,73.92,74.08,73.84,73.85,254800.0,43.0332,43.1263,42.9866,42.9924,254800.0
2011-09-08 11:55:00,73.86,73.89,73.69,73.79,218600.0,42.9983,43.0157,42.8993,42.9575,218600.0
2011-09-08 12:00:00,73.79,73.79,73.6,73.67,184900.0,42.9575,42.9575,42.8469,42.8877,184900.0
2011-09-08 12:05:00,73.68,73.74,73.57,73.73,135800.0,42.8935,42.9284,42.8294,42.9226,135800.0
2011-09-08 12:10:00,73.73,73.85,73.71,73.71,108000.0,42.9226,42.9924,42.9109,42.9109,108000.0
2011-09-08 12:15:00,73.71,73.82,73.69,73.77,69600.0,42.9109,42.975,42.8993,42.9459,69600.0
2011-09-08 12:20:00,73.77,73.85,73.73,73.76,96700.0,42.9459,42.9924,42.9226,42.94,96700.0
2011-09-08 12:25:00,73.75,73.81,73.67,73.68,119400.0,42.9342,42.9692,42.8877,42.8935,119400.0
2011-09-08 12:30:00,73.68,73.69,73.51,73.61,152100.0,42.8935,42.8993,42.7945,42.8527,152100.0
2011-09-08 12:35:00,73.62,73.75,73.62,73.67,95500.0,42.8585,42.9342,42.8585,42.8877,95500.0
2011-09-08 12:40:00,73.68,73.79,73.61,73.72,141400.0,42.8935,42.9575,42.8527,42.9168,141400.0
2011-09-08 12:45:00,73.72,73.72,73.58,73.66,121400.0,42.9168,42.9168,42.8353,42.8818,121400.0
2011-09-08 12:50:00,73.66,73.91,73.66,73.87,129800.0,42.8818,43.0274,42.8818,43.0041,129800.0
2011-09-08 12:55:00,73.86,73.91,73.76,73.9,110000.0,42.9983,43.0274,42.94,43.0215,110000.0
2011-09-08 13:00:00,73.9,73.9,73.77,73.86,94400.0,43.0215,43.0215,42.9459,42.9983,94400.0
2011-09-08 13:05:00,73.86,73.95,73.81,73.9,99600.0,42.9983,43.0507,42.9692,43.0215,99600.0
2011-09-08 13:10:00,73.89,73.91,73.66,73.67,139800.0,43.0157,43.0274,42.8818,42.8877,139800.0
2011-09-08 13:15:00,73.66,73.71,73.6,73.7,84300.0,42.8818,42.9109,42.8469,42.9051,84300.0
2011-09-08 13:20:00,73.7,73.7,73.54,73.65,124200.0,42.9051,42.9051,42.812,42.876,124200.0
2011-09-08 13:25:00,73.66,73.73,73.6,73.66,120300.0,42.8818,42.9226,42.8469,42.8818,120300.0
2011-09-08 13:30:00,73.66,73.84,73.23,73.38,592300.0,42.8818,42.9866,42.6315,42.7188,592300.0
2011-09-08 13:35:00,73.38,73.55,73.32,73.46,187600.0,42.7188,42.8178,42.6839,42.7654,187600.0
2011-09-08 13:40:00,73.46,73.47,73.09,73.14,379400.0,42.7654,42.7712,42.55,42.5791,379400.0
2011-09-08 13:45:00,73.14,73.24,73.04,73.15,292500.0,42.5791,42.6373,42.5209,42.5849,292500.0
2011-09-08 13:50:00,73.15,73.28,72.96,73.21,394800.0,42.5849,42.6606,42.4743,42.6199,394800.0
2011-09-08 13:55:00,73.21,73.32,73.12,73.25,203600.0,42.6199,42.6839,42.5675,42.6431,203600.0
2011-09-08 14:00:00,73.26,73.37,73.09,73.34,251900.0,42.649,42.713,42.55,42.6955,251900.0
2011-09-08 14:05:00,73.34,73.45,73.23,73.41,314400.0,42.6955,42.7596,42.6315,42.7363,314400.0
2011-09-08 14:10:00,73.39,73.51,73.36,73.49,185400.0,42.7246,42.7945,42.7072,42.7829,185400.0
2011-09-08 14:15:00,73.49,73.58,73.38,73.42,302400.0,42.7829,42.8353,42.7188,42.7421,302400.0
2011-09-08 14:20:00,73.42,73.42,73.26,73.27,212600.0,42.7421,42.7421,42.649,42.6548,212600.0
2011-09-08 14:25:00,73.28,73.34,73.13,73.24,223300.0,42.6606,42.6955,42.5733,42.6373,223300.0
2011-09-08 14:30:00,73.23,73.39,73.14,73.38,301800.0,42.6315,42.7246,42.5791,42.7188,301800.0
2011-09-08 14:35:00,73.34,73.39,73.14,73.15,187300.0,42.6955,42.7246,42.5791,42.5849,187300.0
2011-09-08 14:40:00,73.15,73.24,73.04,73.06,253600.0,42.5849,42.6373,42.5209,42.5325,253600.0
2011-09-08 14:45:00,73.07,73.09,72.92,72.94,282400.0,42.5384,42.55,42.451,42.4627,282400.0
2011-09-08 14:50:00,72.94,73.05,72.76,72.85,353700.0,42.4627,42.5267,42.3579,42.4103,353700.0
2011-09-08 14:55:00,72.85,72.98,72.81,72.96,312100.0,42.4103,42.486,42.387,42.4743,312100.0
2011-09-08 15:00:00,72.96,73.0,72.73,72.8,290100.0,42.4743,42.4976,42.3404,42.3812,290100.0
2011-09-08 15:05:00,72.8,72.81,72.58,72.72,401200.0,42.3812,42.387,42.2531,42.3346,401200.0
2011-09-08 15:10:00,72.72,72.73,72.54,72.64,284200.0,42.3346,42.3404,42.2298,42.288,284200.0
2011-09-08 15:15:00,72.63,72.86,72.63,72.84,300300.0,42.2822,42.4161,42.2822,42.4045,300300.0
2011-09-08 15:20:00,72.85,73.0,72.84,72.92,378400.0,42.4103,42.4976,42.4045,42.451,378400.0
2011-09-08 15:25:00,72.93,73.02,72.82,73.02,296100.0,42.4569,42.5092,42.3928,42.5092,296100.0
2011-09-08 15:30:00,73.02,73.11,72.94,73.07,486100.0,42.5092,42.5616,42.4627,42.5384,486100.0
2011-09-08 15:35:00,73.06,73.11,72.9,72.99,341300.0,42.5325,42.5616,42.4394,42.4918,341300.0
2011-09-08 15:40:00,72.99,73.18,72.98,73.12,366400.0,42.4918,42.6024,42.486,42.5675,366400.0
2011-09-08 15:45:00,73.13,73.17,72.99,73.07,384600.0,42.5733,42.5966,42.4918,42.5384,384600.0
2011-09-08 15:50:00,73.07,73.07,72.78,72.89,415900.0,42.5384,42.5384,42.3695,42.4336,415900.0
2011-09-08 15:55:00,72.89,72.99,72.83,72.84,1020300.0,42.4336,42.4918,42.3986,42.4045,1020300.0
2011-09-09 09:30:00,72.17,72.36,71.88,71.95,720800.0,42.0144,42.125,41.8456,41.8863,720800.0
2011-09-09 09:35:00,71.95,72.0,71.71,71.94,559100.0,41.8863,41.9154,41.7466,41.8805,559100.0
2011-09-09 09:40:00,71.94,72.15,71.77,71.96,623100.0,41.8805,42.0028,41.7815,41.8922,623100.0
2011-09-09 09:45:00,71.96,72.19,71.91,72.07,363200.0,41.8922,42.0261,41.8631,41.9562,363200.0
2011-09-09 09:50:00,72.08,72.08,71.83,72.03,277300.0,41.962,41.962,41.8165,41.9329,277300.0
2011-09-09 09:55:00,72.03,72.11,71.9,71.97,290400.0,41.9329,41.9795,41.8572,41.898,290400.0
2011-09-09 10:00:00,71.96,72.18,71.88,72.05,308000.0,41.8922,42.0202,41.8456,41.9446,308000.0
2011-09-09 10:05:00,72.06,72.12,71.91,72.01,271300.0,41.9504,41.9853,41.8631,41.9213,271300.0
2011-09-09 10:10:00,72.01,72.08,71.86,71.91,187400.0,41.9213,41.962,41.8339,41.8631,187400.0
2011-09-09 10:15:00,71.91,72.11,71.83,72.09,284100.0,41.8631,41.9795,41.8165,41.9678,284100.0
2011-09-09 10:20:00,72.09,72.39,72.01,72.37,196000.0,41.9678,42.1425,41.9213,42.1308,196000.0
2011-09-09 10:25:00,72.38,72.4,72.22,72.34,226700.0,42.1367,42.1483,42.0435,42.1134,226700.0
2011-09-09 10:30:00,72.36,72.37,72.19,72.2,255700.0,42.125,42.1308,42.0261,42.0319,255700.0
2011-09-09 10:35:00,72.2,72.38,72.19,72.36,304400.0,42.0319,42.1367,42.0261,42.125,304400.0
2011-09-09 10:40:00,72.36,72.51,72.32,72.38,182600.0,42.125,42.2123,42.1017,42.1367,182600.0
2011-09-09 10:45:00,72.38,72.44,72.31,72.4,137700.0,42.1367,42.1716,42.0959,42.1483,137700.0
2011-09-09 10:50:00,72.4,72.48,72.36,72.37,172000.0,42.1483,42.1949,42.125,42.1308,172000.0
2011-09-09 10:55:00,72.37,72.49,72.25,72.29,206000.0,42.1308,42.2007,42.061,42.0843,206000.0
2011-09-09 11:00:00,72.29,72.38,72.22,72.26,176200.0,42.0843,42.1367,42.0435,42.0668,176200.0
2011-09-09 11:05:00,72.27,72.42,72.22,72.36,225000.0,42.0726,42.16,42.0435,42.125,225000.0
2011-09-09 11:10:00,72.38,72.57,72.15,72.15,583200.0,42.1367,42.2473,42.0028,42.0028,583200.0
2011-09-09 11:15:00,72.15,72.24,72.04,72.13,332500.0,42.0028,42.0552,41.9387,41.9911,332500.0
2011-09-09 11:20:00,72.12,72.13,71.72,71.86,539100.0,41.9853,41.9911,41.7524,41.8339,539100.0
2011-09-09 11:25:00,71.87,71.91,71.72,71.77,233100.0,41.8398,41.8631,41.7524,41.7815,233100.0
2011-09-09 11:30:00,71.76,71.86,71.69,71.71,276100.0,41.7757,41.8339,41.735,41.7466,276100.0
2011-09-09 11:35:00,71.71,71.74,71.55,71.59,382400.0,41.7466,41.7641,41.6535,41.6768,382400.0
2011-09-09 11:40:00,71.58,71.62,71.15,71.35,493600.0,41.6709,41.6942,41.4206,41.537,493600.0
2011-09-09 11:45:00,71.34,71.38,71.13,71.16,309800.0,41.5312,41.5545,41.409,41.4264,309800.0
2011-09-09 11:50:00,71.16,71.22,71.0,71.17,321200.0,41.4264,41.4614,41.3333,41.4323,321200.0
2011-09-09 11:55:00,71.18,71.37,71.15,71.27,246700.0,41.4381,41.5487,41.4206,41.4905,246700.0
2011-09-09 12:00:00,71.27,71.29,71.04,71.04,260800.0,41.4905,41.5021,41.3566,41.3566,260800.0
2011-09-09 12:05:00,71.04,71.11,70.86,70.93,295900.0,41.3566,41.3973,41.2518,41.2925,295900.0
2011-09-09 12:10:00,70.94,70.98,70.81,70.85,292200.0,41.2984,41.3216,41.2227,41.246,292200.0
2011-09-09 12:15:00,70.86,71.01,70.85,70.98,190900.0,41.2518,41.3391,41.246,41.3216,190900.0
2011-09-09 12:20:00,70.97,71.06,70.9,71.0,311400.0,41.3158,41.3682,41.2751,41.3333,311400.0
2011-09-09 12:25:00,70.99,71.0,70.79,70.86,214600.0,41.3275,41.3333,41.211,41.2518,214600.0
2011-09-09 12:30:00,70.86,70.93,70.69,70.76,299800.0,41.2518,41.2925,41.1528,41.1936,299800.0
2011-09-09 12:35:00,70.77,70.82,70.68,70.76,271900.0,41.1994,41.2285,41.147,41.1936,271900.0
2011-09-09 12:40:00,70.76,70.78,70.69,70.72,244300.0,41.1936,41.2052,41.1528,41.1703,244300.0
2011-09-09 12:45:00,70.72,70.88,70.71,70.8,189700.0,41.1703,41.2634,41.1645,41.2169,189700.0
2011-09-09 12:50:00,70.8,70.88,70.74,70.86,106400.0,41.2169,41.2634,41.1819,41.2518,106400.0
2011-09-09 12:55:00,70.86,71.23,70.84,71.06,581800.0,41.2518,41.4672,41.2401,41.3682,581800.0
2011-09-09 13:00:00,71.07,71.07,70.86,70.94,172900.0,41.374,41.374,41.2518,41.2984,172900.0
2011-09-09 13:05:00,70.93,71.11,70.91,71.06,119500.0,41.2925,41.3973,41.2809,41.3682,119500.0
2011-09-09 13:10:00,71.06,71.34,70.98,71.3,249300.0,41.3682,41.5312,41.3216,41.5079,249300.0
2011-09-09 13:15:00,71.31,71.42,71.17,71.19,181400.0,41.5138,41.5778,41.4323,41.4439,181400.0
2011-09-09 13:20:00,71.2,71.23,70.9,70.94,300900.0,41.4497,41.4672,41.2751,41.2984,300900.0
2011-09-09 13:25:00,70.94,71.04,70.9,71.04,127300.0,41.2984,41.3566,41.2751,41.3566,127300.0
2011-09-09 13:30:00,71.05,71.06,70.81,70.87,188800.0,41.3624,41.3682,41.2227,41.2576,188800.0
2011-09-09 13:35:00,70.87,70.94,70.78,70.91,244000.0,41.2576,41.2984,41.2052,41.2809,244000.0
2011-09-09 13:40:00,70.9,71.13,70.9,71.05,199800.0,41.2751,41.409,41.2751,41.3624,199800.0
2011-09-09 13:45:00,71.05,71.07,70.88,70.88,220300.0,41.3624,41.374,41.2634,41.2634,220300.0
2011-09-09 13:50:00,70.88,70.97,70.84,70.93,111500.0,41.2634,41.3158,41.2401,41.2925,111500.0
2011-09-09 13:55:00,70.94,70.99,70.86,70.93,161500.0,41.2984,41.3275,41.2518,41.2925,161500.0
2011-09-09 14:00:00,70.94,71.07,70.88,71.0,152500.0,41.2984,41.374,41.2634,41.3333,152500.0
2011-09-09 14:05:00,70.99,71.1,70.91,71.09,177100.0,41.3275,41.3915,41.2809,41.3857,177100.0
2011-09-09 14:10:00,71.09,71.09,70.78,70.85,277100.0,41.3857,41.3857,41.2052,41.246,277100.0
2011-09-09 14:15:00,70.84,70.98,70.8,70.93,206000.0,41.2401,41.3216,41.2169,41.2925,206000.0
2011-09-09 14:20:00,70.92,71.08,70.92,71.0,131200.0,41.2867,41.3799,41.2867,41.3333,131200.0
2011-09-09 14:25:00,71.0,71.03,70.8,70.82,228800.0,41.3333,41.3508,41.2169,41.2285,228800.0
2011-09-09 14:30:00,70.83,70.87,70.69,70.71,259900.0,41.2343,41.2576,41.1528,41.1645,259900.0
2011-09-09 14:35:00,70.72,70.81,70.59,70.72,296400.0,41.1703,41.2227,41.0946,41.1703,296400.0
2011-09-09 14:40:00,70.72,71.06,70.71,70.97,233400.0,41.1703,41.3682,41.1645,41.3158,233400.0
2011-09-09 14:45:00,70.97,70.98,70.79,70.8,144600.0,41.3158,41.3216,41.211,41.2169,144600.0
2011-09-09 14:50:00,70.8,70.86,70.71,70.84,170700.0,41.2169,41.2518,41.1645,41.2401,170700.0
2011-09-09 14:55:00,70.85,70.92,70.75,70.81,235200.0,41.246,41.2867,41.1877,41.2227,235200.0
2011-09-09 15:00:00,70.82,70.82,70.61,70.72,367100.0,41.2285,41.2285,41.1062,41.1703,367100.0
2011-09-09 15:05:00,70.72,70.86,70.66,70.86,262700.0,41.1703,41.2518,41.1354,41.2518,262700.0
2011-09-09 15:10:00,70.87,70.89,70.63,70.84,265500.0,41.2576,41.2692,41.1179,41.2401,265500.0
2011-09-09 15:15:00,70.85,70.97,70.71,70.92,274100.0,41.246,41.3158,41.1645,41.2867,274100.0
2011-09-09 15:20:00,70.91,70.95,70.72,70.74,251000.0,41.2809,41.3042,41.1703,41.1819,251000.0
2011-09-09 15:25:00,70.74,70.9,70.68,70.7,281400.0,41.1819,41.2751,41.147,41.1586,281400.0
2011-09-09 15:30:00,70.7,70.92,70.7,70.92,259200.0,41.1586,41.2867,41.1586,41.2867,259200.0
2011-09-09 15:35:00,70.92,71.15,70.84,71.15,476600.0,41.2867,41.4206,41.2401,41.4206,476600.0
2011-09-09 15:40:00,71.16,71.22,71.03,71.15,522500.0,41.4264,41.4614,41.3508,41.4206,522500.0
2011-09-09 15:45:00,71.16,71.35,71.07,71.17,738600.0,41.4264,41.537,41.374,41.4323,738600.0
2011-09-09 15:50:00,71.17,71.27,71.07,71.22,576600.0,41.4323,41.4905,41.374,41.4614,576600.0
2011-09-09 15:55:00,71.21,71.25,71.01,71.06,1401800.0,41.4555,41.4788,41.3391,41.3682,1401800.0
2011-09-12 09:30:00,70.34,70.73,70.17,70.28,789200.0,40.9491,41.1761,40.8501,40.9141,789200.0
2011-09-12 09:35:00,70.27,70.5,70.23,70.3,494500.0,40.9083,41.0422,40.885,40.9258,494500.0
2011-09-12 09:40:00,70.3,70.51,70.21,70.45,373100.0,40.9258,41.048,40.8734,41.0131,373100.0
2011-09-12 09:45:00,70.45,70.69,70.4,70.44,330300.0,41.0131,41.1528,40.984,41.0073,330300.0
2011-09-12 09:50:00,70.44,70.76,70.35,70.61,416000.0,41.0073,41.1936,40.9549,41.1062,416000.0
2011-09-12 09:55:00,70.61,70.99,70.53,70.88,419400.0,41.1062,41.3275,41.0597,41.2634,419400.0
2011-09-12 10:00:00,70.9,71.07,70.73,70.83,460400.0,41.2751,41.374,41.1761,41.2343,460400.0
2011-09-12 10:05:00,70.81,71.16,70.8,71.06,318100.0,41.2227,41.4264,41.2169,41.3682,318100.0
2011-09-12 10:10:00,71.05,71.15,70.76,70.82,279400.0,41.3624,41.4206,41.1936,41.2285,279400.0
2011-09-12 10:15:00,70.82,70.9,70.67,70.78,251000.0,41.2285,41.2751,41.1412,41.2052,251000.0
2011-09-12 10:20:00,70.78,70.9,70.64,70.72,254100.0,41.2052,41.2751,41.1237,41.1703,254100.0
2011-09-12 10:25:00,70.73,70.78,70.52,70.57,207000.0,41.1761,41.2052,41.0538,41.083,207000.0
2011-09-12 10:30:00,70.57,70.68,70.47,70.49,260300.0,41.083,41.147,41.0247,41.0364,260300.0
2011-09-12 10:35:00,70.5,70.63,70.41,70.56,256800.0,41.0422,41.1179,40.9898,41.0771,256800.0
2011-09-12 10:40:00,70.57,70.59,70.3,70.3,260800.0,41.083,41.0946,40.9258,40.9258,260800.0
2011-09-12 10:45:00,70.31,70.45,70.25,70.32,282200.0,40.9316,41.0131,40.8967,40.9374,282200.0
2011-09-12 10:50:00,70.33,70.4,70.26,70.29,173600.0,40.9432,40.984,40.9025,40.92,173600.0
2011-09-12 10:55:00,70.29,70.36,70.2,70.24,273500.0,40.92,40.9607,40.8676,40.8908,273500.0
2011-09-12 11:00:00,70.23,70.28,70.2,70.26,146800.0,40.885,40.9141,40.8676,40.9025,146800.0
2011-09-12 11:05:00,70.26,70.47,70.25,70.43,130200.0,40.9025,41.0247,40.8967,41.0015,130200.0
2011-09-12 11:10:00,70.44,70.49,70.33,70.49,199400.0,41.0073,41.0364,40.9432,41.0364,199400.0
2011-09-12 11:15:00,70.48,70.54,70.42,70.49,215700.0,41.0306,41.0655,40.9956,41.0364,215700.0
2011-09-12 11:20:00,70.51,70.54,70.39,70.47,165500.0,41.048,41.0655,40.9782,41.0247,165500.0
2011-09-12 11:25:00,70.49,70.59,70.47,70.47,141100.0,41.0364,41.0946,41.0247,41.0247,141100.0
2011-09-12 11:30:00,70.48,70.54,70.33,70.46,301200.0,41.0306,41.0655,40.9432,41.0189,301200.0
2011-09-12 11:35:00,70.46,70.58,70.44,70.51,128800.0,41.0189,41.0888,41.0073,41.048,128800.0
2011-09-12 11:40:00,70.5,70.66,70.48,70.66,148000.0,41.0422,41.1354,41.0306,41.1354,148000.0
2011-09-12 11:45:00,70.66,70.81,70.63,70.81,204800.0,41.1354,41.2227,41.1179,41.2227,204800.0
2011-09-12 11:50:00,70.81,70.87,70.77,70.79,122000.0,41.2227,41.2576,41.1994,41.211,122000.0
2011-09-12 11:55:00,70.78,70.79,70.61,70.73,233800.0,41.2052,41.211,41.1062,41.1761,233800.0
2011-09-12 12:00:00,70.73,70.86,70.71,70.76,261700.0,41.1761,41.2518,41.1645,41.1936,261700.0
2011-09-12 12:05:00,70.77,70.8,70.66,70.74,177300.0,41.1994,41.2169,41.1354,41.1819,177300.0
2011-09-12 12:10:00,70.73,70.79,70.62,70.66,149800.0,41.1761,41.211,41.1121,41.1354,149800.0
2011-09-12 12:15:00,70.65,70.7,70.48,70.49,122600.0,41.1295,41.1586,41.0306,41.0364,122600.0
2011-09-12 12:20:00,70.48,70.65,70.48,70.62,103300.0,41.0306,41.1295,41.0306,41.1121,103300.0
2011-09-12 12:25:00,70.63,70.77,70.6,70.76,138100.0,41.1179,41.1994,41.1004,41.1936,138100.0
2011-09-12 12:30:00,70.77,70.78,70.49,70.59,178400.0,41.1994,41.2052,41.0364,41.0946,178400.0
2011-09-12 12:35:00,70.59,70.59,70.46,70.47,134400.0,41.0946,41.0946,41.0189,41.0247,134400.0
2011-09-12 12:40:00,70.46,70.5,70.34,70.4,156600.0,41.0189,41.0422,40.9491,40.984,156600.0
2011-09-12 12:45:00,70.4,70.42,70.3,70.34,132000.0,40.984,40.9956,40.9258,40.9491,132000.0
2011-09-12 12:50:00,70.34,70.44,70.31,70.39,124400.0,40.9491,41.0073,40.9316,40.9782,124400.0
2011-09-12 12:55:00,70.39,70.48,70.32,70.46,113500.0,40.9782,41.0306,40.9374,41.0189,113500.0
2011-09-12 13:00:00,70.48,70.65,70.39,70.55,188300.0,41.0306,41.1295,40.9782,41.0713,188300.0
2011-09-12 13:05:00,70.55,70.61,70.34,70.42,166500.0,41.0713,41.1062,40.9491,40.9956,166500.0
2011-09-12 13:10:00,70.41,70.51,70.4,70.48,126200.0,40.9898,41.048,40.984,41.0306,126200.0
2011-09-12 13:15:00,70.48,70.52,70.35,70.43,176200.0,41.0306,41.0538,40.9549,41.0015,176200.0
2011-09-12 13:20:00,70.43,70.46,70.36,70.39,118000.0,41.0015,41.0189,40.9607,40.9782,118000.0
2011-09-12 13:25:00,70.39,70.53,70.37,70.43,146800.0,40.9782,41.0597,40.9665,41.0015,146800.0
2011-09-12 13:30:00,70.44,70.44,70.17,70.21,318400.0,41.0073,41.0073,40.8501,40.8734,318400.0
2011-09-12 13:35:00,70.19,70.22,70.0,70.07,402600.0,40.8617,40.8792,40.7511,40.7919,402600.0
2011-09-12 13:40:00,70.06,70.07,70.0,70.05,376900.0,40.7861,40.7919,40.7511,40.7802,376900.0
2011-09-12 13:45:00,70.06,70.25,69.98,70.21,271700.0,40.7861,40.8967,40.7395,40.8734,271700.0
2011-09-12 13:50:00,70.21,70.4,70.19,70.31,259200.0,40.8734,40.984,40.8617,40.9316,259200.0
2011-09-12 13:55:00,70.3,70.31,70.15,70.15,138900.0,40.9258,40.9316,40.8385,40.8385,138900.0
2011-09-12 14:00:00,70.16,70.17,69.92,70.0,276100.0,40.8443,40.8501,40.7046,40.7511,276100.0
2011-09-12 14:05:00,69.99,70.04,69.88,69.97,212900.0,40.7453,40.7744,40.6813,40.7337,212900.0
2011-09-12 14:10:00,69.98,70.04,69.87,70.04,235700.0,40.7395,40.7744,40.6754,40.7744,235700.0
2011-09-12 14:15:00,70.04,70.14,69.99,70.02,174100.0,40.7744,40.8326,40.7453,40.7628,174100.0
2011-09-12 14:20:00,70.01,70.22,69.97,70.14,191700.0,40.7569,40.8792,40.7337,40.8326,191700.0
2011-09-12 14:25:00,70.14,70.23,70.1,70.13,262600.0,40.8326,40.885,40.8093,40.8268,262600.0
2011-09-12 14:30:00,70.13,70.18,70.05,70.14,291000.0,40.8268,40.8559,40.7802,40.8326,291000.0
2011-09-12 14:35:00,70.14,70.47,70.11,70.31,849400.0,40.8326,41.0247,40.8152,40.9316,849400.0
2011-09-12 14:40:00,70.3,70.58,70.23,70.45,642700.0,40.9258,41.0888,40.885,41.0131,642700.0
2011-09-12 14:45:00,70.44,70.44,70.23,70.32,228200.0,41.0073,41.0073,40.885,40.9374,228200.0
2011-09-12 14:50:00,70.31,70.33,70.13,70.2,324300.0,40.9316,40.9432,40.8268,40.8676,324300.0
2011-09-12 14:55:00,70.2,70.27,70.1,70.19,278100.0,40.8676,40.9083,40.8093,40.8617,278100.0
2011-09-12 15:00:00,70.18,70.28,70.05,70.15,271600.0,40.8559,40.9141,40.7802,40.8385,271600.0
2011-09-12 15:05:00,70.16,70.23,70.06,70.11,177800.0,40.8443,40.885,40.7861,40.8152,177800.0
2011-09-12 15:10:00,70.12,70.25,70.1,70.14,133500.0,40.821,40.8967,40.8093,40.8326,133500.0
2011-09-12 15:15:00,70.14,70.24,70.02,70.23,294000.0,40.8326,40.8908,40.7628,40.885,294000.0
2011-09-12 15:20:00,70.23,70.58,70.11,70.58,406200.0,40.885,41.0888,40.8152,41.0888,406200.0
2011-09-12 15:25:00,70.58,70.64,70.47,70.61,406400.0,41.0888,41.1237,41.0247,41.1062,406400.0
2011-09-12 15:30:00,70.62,70.9,70.6,70.84,697000.0,41.1121,41.2751,41.1004,41.2401,697000.0
2011-09-12 15:35:00,70.83,70.88,70.66,70.83,416500.0,41.2343,41.2634,41.1354,41.2343,416500.0
2011-09-12 15:40:00,70.82,71.13,70.74,71.05,657900.0,41.2285,41.409,41.1819,41.3624,657900.0
2011-09-12 15:45:00,71.06,71.33,71.02,71.14,784700.0,41.3682,41.5254,41.3449,41.4148,784700.0
2011-09-12 15:50:00,71.15,71.77,71.11,71.58,812800.0,41.4206,41.7815,41.3973,41.6709,812800.0
2011-09-12 15:55:00,71.57,71.88,71.51,71.86,1424000.0,41.6651,41.8456,41.6302,41.8339,1424000.0
2011-09-13 09:30:00,71.76,71.85,71.3,71.51,548600.0,41.7757,41.8281,41.5079,41.6302,548600.0
2011-09-13 09:35:00,71.51,71.59,71.11,71.11,512100.0,41.6302,41.6768,41.3973,41.3973,512100.0
2011-09-13 09:40:00,71.11,71.27,70.95,71.16,329000.0,41.3973,41.4905,41.3042,41.4264,329000.0
2011-09-13 09:45:00,71.15,71.42,71.03,71.41,347500.0,41.4206,41.5778,41.3508,41.572,347500.0
2011-09-13 09:50:00,71.39,71.54,71.32,71.39,272400.0,41.5603,41.6477,41.5196,41.5603,272400.0
2011-09-13 09:55:00,71.39,71.49,71.2,71.35,493700.0,41.5603,41.6185,41.4497,41.537,493700.0
2011-09-13 10:00:00,71.35,71.44,71.2,71.4,428000.0,41.537,41.5894,41.4497,41.5661,428000.0
2011-09-13 10:05:00,71.4,71.64,71.32,71.59,525800.0,41.5661,41.7059,41.5196,41.6768,525800.0
2011-09-13 10:10:00,71.6,71.73,71.51,71.51,324000.0,41.6826,41.7583,41.6302,41.6302,324000.0
2011-09-13 10:15:00,71.52,71.59,71.33,71.37,255200.0,41.636,41.6768,41.5254,41.5487,255200.0
2011-09-13 10:20:00,71.37,71.49,71.29,71.33,319000.0,41.5487,41.6185,41.5021,41.5254,319000.0
2011-09-13 10:25:00,71.34,71.56,71.34,71.43,277500.0,41.5312,41.6593,41.5312,41.5836,277500.0
2011-09-13 10:30:00,71.42,71.52,71.21,71.33,256500.0,41.5778,41.636,41.4555,41.5254,256500.0
2011-09-13 10:35:00,71.32,71.33,71.06,71.21,301500.0,41.5196,41.5254,41.3682,41.4555,301500.0
2011-09-13 10:40:00,71.21,71.29,71.14,71.17,145700.0,41.4555,41.5021,41.4148,41.4323,145700.0
2011-09-13 10:45:00,71.19,71.49,71.15,71.45,287800.0,41.4439,41.6185,41.4206,41.5953,287800.0
2011-09-13 10:50:00,71.44,71.55,71.22,71.29,216400.0,41.5894,41.6535,41.4614,41.5021,216400.0
2011-09-13 10:55:00,71.29,71.33,71.18,71.25,171400.0,41.5021,41.5254,41.4381,41.4788,171400.0
2011-09-13 11:00:00,71.24,71.38,71.16,71.22,216700.0,41.473,41.5545,41.4264,41.4614,216700.0
2011-09-13 11:05:00,71.23,71.29,71.16,71.21,157500.0,41.4672,41.5021,41.4264,41.4555,157500.0
2011-09-13 11:10:00,71.2,71.32,71.19,71.25,166800.0,41.4497,41.5196,41.4439,41.4788,166800.0
2011-09-13 11:15:00,71.25,71.34,71.11,71.16,302400.0,41.4788,41.5312,41.3973,41.4264,302400.0
2011-09-13 11:20:00,71.13,71.18,70.92,70.92,213900.0,41.409,41.4381,41.2867,41.2867,213900.0
2011-09-13 11:25:00,70.92,71.06,70.81,71.05,213800.0,41.2867,41.3682,41.2227,41.3624,213800.0
2011-09-13 11:30:00,71.05,71.14,71.03,71.11,186100.0,41.3624,41.4148,41.3508,41.3973,186100.0
2011-09-13 11:35:00,71.12,71.23,71.08,71.22,133600.0,41.4031,41.4672,41.3799,41.4614,133600.0
2011-09-13 11:40:00,71.21,71.3,71.12,71.27,170500.0,41.4555,41.5079,41.4031,41.4905,170500.0
2011-09-13 11:45:00,71.27,71.33,71.13,71.27,336500.0,41.4905,41.5254,41.409,41.4905,336500.0
2011-09-13 11:50:00,71.26,71.27,71.16,71.17,133700.0,41.4846,41.4905,41.4264,41.4323,133700.0
2011-09-13 11:55:00,71.17,71.28,71.11,71.12,148300.0,41.4323,41.4963,41.3973,41.4031,148300.0
2011-09-13 12:00:00,71.12,71.12,70.89,70.95,227600.0,41.4031,41.4031,41.2692,41.3042,227600.0
2011-09-13 12:05:00,70.94,71.09,70.92,71.09,174300.0,41.2984,41.3857,41.2867,41.3857,174300.0
2011-09-13 12:10:00,71.09,71.15,71.01,71.05,124500.0,41.3857,41.4206,41.3391,41.3624,124500.0
2011-09-13 12:15:00,71.06,71.17,71.03,71.09,146600.0,41.3682,41.4323,41.3508,41.3857,146600.0
2011-09-13 12:20:00,71.09,71.19,70.97,71.0,112400.0,41.3857,41.4439,41.3158,41.3333,112400.0
2011-09-13 12:25:00,70.99,71.18,70.93,71.15,124000.0,41.3275,41.4381,41.2925,41.4206,124000.0
2011-09-13 12:30:00,71.14,71.18,70.99,71.07,125100.0,41.4148,41.4381,41.3275,41.374,125100.0
2011-09-13 12:35:00,71.07,71.26,71.06,71.24,87000.0,41.374,41.4846,41.3682,41.473,87000.0
2011-09-13 12:40:00,71.24,71.31,71.12,71.21,89200.0,41.473,41.5138,41.4031,41.4555,89200.0
2011-09-13 12:45:00,71.21,71.34,71.19,71.19,86800.0,41.4555,41.5312,41.4439,41.4439,86800.0
2011-09-13 12:50:00,71.21,71.34,71.19,71.26,73900.0,41.4555,41.5312,41.4439,41.4846,73900.0
2011-09-13 12:55:00,71.26,71.4,71.18,71.3,117200.0,41.4846,41.5661,41.4381,41.5079,117200.0
2011-09-13 13:00:00,71.32,71.5,71.32,71.44,114400.0,41.5196,41.6244,41.5196,41.5894,114400.0
2011-09-13 13:05:00,71.45,71.53,71.39,71.41,179000.0,41.5953,41.6418,41.5603,41.572,179000.0
2011-09-13 13:10:00,71.41,71.59,71.38,71.59,221600.0,41.572,41.6768,41.5545,41.6768,221600.0
2011-09-13 13:15:00,71.59,71.61,71.49,71.55,161400.0,41.6768,41.6884,41.6185,41.6535,161400.0
2011-09-13 13:20:00,71.56,71.59,71.49,71.53,181900.0,41.6593,41.6768,41.6185,41.6418,181900.0
2011-09-13 13:25:00,71.53,71.57,71.49,71.51,83200.0,41.6418,41.6651,41.6185,41.6302,83200.0
2011-09-13 13:30:00,71.51,71.51,71.42,71.5,170100.0,41.6302,41.6302,41.5778,41.6244,170100.0
2011-09-13 13:35:00,71.5,71.54,71.42,71.51,115400.0,41.6244,41.6477,41.5778,41.6302,115400.0
2011-09-13 13:40:00,71.52,71.65,71.48,71.63,111500.0,41.636,41.7117,41.6127,41.7,111500.0
2011-09-13 13:45:00,71.63,71.76,71.62,71.73,296400.0,41.7,41.7757,41.6942,41.7583,296400.0
2011-09-13 13:50:00,71.73,71.85,71.73,71.85,256800.0,41.7583,41.8281,41.7583,41.8281,256800.0
2011-09-13 13:55:00,71.85,71.87,71.72,71.87,324800.0,41.8281,41.8398,41.7524,41.8398,324800.0
2011-09-13 14:00:00,71.87,71.92,71.8,71.84,281000.0,41.8398,41.8689,41.799,41.8223,281000.0
2011-09-13 14:05:00,71.84,71.88,71.72,71.77,265700.0,41.8223,41.8456,41.7524,41.7815,265700.0
2011-09-13 14:10:00,71.77,71.81,71.6,71.67,298400.0,41.7815,41.8048,41.6826,41.7233,298400.0
2011-09-13 14:15:00,71.67,71.75,71.64,71.67,183100.0,41.7233,41.7699,41.7059,41.7233,183100.0
2011-09-13 14:20:00,71.67,71.76,71.62,71.73,311100.0,41.7233,41.7757,41.6942,41.7583,311100.0
2011-09-13 14:25:00,71.73,71.87,71.71,71.87,182000.0,41.7583,41.8398,41.7466,41.8398,182000.0
2011-09-13 14:30:00,71.87,71.95,71.77,71.94,209400.0,41.8398,41.8863,41.7815,41.8805,209400.0
2011-09-13 14:35:00,71.94,71.96,71.85,71.86,149300.0,41.8805,41.8922,41.8281,41.8339,149300.0
2011-09-13 14:40:00,71.87,71.98,71.85,71.89,184900.0,41.8398,41.9038,41.8281,41.8514,184900.0
2011-09-13 14:45:00,71.89,71.93,71.57,71.59,341300.0,41.8514,41.8747,41.6651,41.6768,341300.0
2011-09-13 14:50:00,71.59,71.66,71.53,71.55,312400.0,41.6768,41.7175,41.6418,41.6535,312400.0
2011-09-13 14:55:00,71.56,71.8,71.35,71.5,732000.0,41.6593,41.799,41.537,41.6244,732000.0
2011-09-13 15:00:00,71.5,71.6,71.35,71.48,235100.0,41.6244,41.6826,41.537,41.6127,235100.0
2011-09-13 15:05:00,71.49,71.52,71.3,71.37,275700.0,41.6185,41.636,41.5079,41.5487,275700.0
2011-09-13 15:10:00,71.36,71.45,71.28,71.28,186000.0,41.5429,41.5953,41.4963,41.4963,186000.0
2011-09-13 15:15:00,71.28,71.3,70.98,71.02,468700.0,41.4963,41.5079,41.3216,41.3449,468700.0
2011-09-13 15:20:00,71.01,71.19,70.95,71.18,248100.0,41.3391,41.4439,41.3042,41.4381,248100.0
2011-09-13 15:25:00,71.18,71.44,71.0,71.37,391200.0,41.4381,41.5894,41.3333,41.5487,391200.0
2011-09-13 15:30:00,71.38,71.6,71.33,71.59,343500.0,41.5545,41.6826,41.5254,41.6768,343500.0
2011-09-13 15:35:00,71.59,71.66,71.49,71.64,368900.0,41.6768,41.7175,41.6185,41.7059,368900.0
2011-09-13 15:40:00,71.62,71.84,71.5,71.76,483500.0,41.6942,41.8223,41.6244,41.7757,483500.0
2011-09-13 15:45:00,71.77,71.83,71.7,71.8,501800.0,41.7815,41.8165,41.7408,41.799,501800.0
2011-09-13 15:50:00,71.8,71.84,71.59,71.63,384300.0,41.799,41.8223,41.6768,41.7,384300.0
2011-09-13 15:55:00,71.63,71.77,71.61,71.63,750100.0,41.7,41.7815,41.6884,41.7,750100.0
2011-09-14 09:30:00,71.96,72.25,71.93,72.03,283100.0,41.8922,42.061,41.8747,41.9329,283100.0
2011-09-14 09:35:00,72.01,72.11,71.77,71.79,214600.0,41.9213,41.9795,41.7815,41.7932,214600.0
2011-09-14 09:40:00,71.79,71.94,71.72,71.94,240400.0,41.7932,41.8805,41.7524,41.8805,240400.0
2011-09-14 09:45:00,71.94,72.01,71.9,71.98,219300.0,41.8805,41.9213,41.8572,41.9038,219300.0
2011-09-14 09:50:00,71.99,72.1,71.89,71.93,258800.0,41.9096,41.9737,41.8514,41.8747,258800.0
2011-09-14 09:55:00,71.92,72.11,71.9,71.92,199200.0,41.8689,41.9795,41.8572,41.8689,199200.0
2011-09-14 10:00:00,71.94,71.96,71.66,71.77,286600.0,41.8805,41.8922,41.7175,41.7815,286600.0
2011-09-14 10:05:00,71.76,71.9,71.71,71.78,185200.0,41.7757,41.8572,41.7466,41.7874,185200.0
2011-09-14 10:10:00,71.77,71.98,71.75,71.89,166600.0,41.7815,41.9038,41.7699,41.8514,166600.0
2011-09-14 10:15:00,71.89,71.89,71.56,71.63,710000.0,41.8514,41.8514,41.6593,41.7,710000.0
2011-09-14 10:20:00,71.62,71.74,71.35,71.65,645200.0,41.6942,41.7641,41.537,41.7117,645200.0
2011-09-14 10:25:00,71.63,71.79,71.49,71.5,441200.0,41.7,41.7932,41.6185,41.6244,441200.0
2011-09-14 10:30:00,71.51,71.69,71.38,71.58,351600.0,41.6302,41.735,41.5545,41.6709,351600.0
2011-09-14 10:35:00,71.57,71.75,71.4,71.55,494000.0,41.6651,41.7699,41.5661,41.6535,494000.0
2011-09-14 10:40:00,71.55,71.55,71.29,71.34,284600.0,41.6535,41.6535,41.5021,41.5312,284600.0
2011-09-14 10:45:00,71.32,71.44,71.16,71.29,204900.0,41.5196,41.5894,41.4264,41.5021,204900.0
2011-09-14 10:50:00,71.28,71.45,71.23,71.42,223700.0,41.4963,41.5953,41.4672,41.5778,223700.0
2011-09-14 10:55:00,71.41,71.55,71.26,71.53,230600.0,41.572,41.6535,41.4846,41.6418,230600.0
2011-09-14 11:00:00,71.52,71.65,71.37,71.61,235900.0,41.636,41.7117,41.5487,41.6884,235900.0
2011-09-14 11:05:00,71.61,71.81,71.58,71.72,238200.0,41.6884,41.8048,41.6709,41.7524,238200.0
2011-09-14 11:10:00,71.72,71.85,71.65,71.84,135100.0,41.7524,41.8281,41.7117,41.8223,135100.0
2011-09-14 11:15:00,71.84,71.9,71.73,71.73,198700.0,41.8223,41.8572,41.7583,41.7583,198700.0
2011-09-14 11:20:00,71.73,71.94,71.69,71.91,122600.0,41.7583,41.8805,41.735,41.8631,122600.0
2011-09-14 11:25:00,71.9,71.97,71.84,71.95,219400.0,41.8572,41.898,41.8223,41.8863,219400.0
2011-09-14 11:30:00,71.94,72.03,71.85,71.94,196100.0,41.8805,41.9329,41.8281,41.8805,196100.0
2011-09-14 11:35:00,71.94,72.09,71.92,72.05,138800.0,41.8805,41.9678,41.8689,41.9446,138800.0
2011-09-14 11:40:00,72.03,72.06,71.95,72.02,245700.0,41.9329,41.9504,41.8863,41.9271,245700.0
2011-09-14 11:45:00,72.02,72.14,71.99,72.09,223700.0,41.9271,41.9969,41.9096,41.9678,223700.0
2011-09-14 11:50:00,72.1,72.22,72.06,72.15,139800.0,41.9737,42.0435,41.9504,42.0028,139800.0
2011-09-14 11:55:00,72.16,72.18,72.02,72.18,160500.0,42.0086,42.0202,41.9271,42.0202,160500.0
2011-09-14 12:00:00,72.18,72.22,72.1,72.17,177700.0,42.0202,42.0435,41.9737,42.0144,177700.0
2011-09-14 12:05:00,72.17,72.18,72.09,72.18,124000.0,42.0144,42.0202,41.9678,42.0202,124000.0
2011-09-14 12:10:00,72.18,72.2,72.06,72.06,242900.0,42.0202,42.0319,41.9504,41.9504,242900.0
2011-09-14 12:15:00,72.06,72.06,71.97,71.99,202800.0,41.9504,41.9504,41.898,41.9096,202800.0
2011-09-14 12:20:00,71.99,72.0,71.9,71.93,74600.0,41.9096,41.9154,41.8572,41.8747,74600.0
2011-09-14 12:25:00,71.93,72.14,71.91,72.11,135900.0,41.8747,41.9969,41.8631,41.9795,135900.0
2011-09-14 12:30:00,72.11,72.17,72.08,72.14,119800.0,41.9795,42.0144,41.962,41.9969,119800.0
2011-09-14 12:35:00,72.14,72.27,72.09,72.26,177600.0,41.9969,42.0726,41.9678,42.0668,177600.0
2011-09-14 12:40:00,72.26,72.3,72.17,72.18,228800.0,42.0668,42.0901,42.0144,42.0202,228800.0
2011-09-14 12:45:00,72.19,72.26,72.11,72.13,180100.0,42.0261,42.0668,41.9795,41.9911,180100.0
2011-09-14 12:50:00,72.13,72.17,72.05,72.14,98600.0,41.9911,42.0144,41.9446,41.9969,98600.0
2011-09-14 12:55:00,72.15,72.25,72.08,72.13,260000.0,42.0028,42.061,41.962,41.9911,260000.0
2011-09-14 13:00:00,72.14,72.23,72.12,72.2,107300.0,41.9969,42.0493,41.9853,42.0319,107300.0
2011-09-14 13:05:00,72.22,72.42,72.2,72.39,217300.0,42.0435,42.16,42.0319,42.1425,217300.0
2011-09-14 13:10:00,72.39,72.47,72.37,72.39,195900.0,42.1425,42.1891,42.1308,42.1425,195900.0
2011-09-14 13:15:00,72.39,72.39,72.24,72.3,241000.0,42.1425,42.1425,42.0552,42.0901,241000.0
2011-09-14 13:20:00,72.31,72.34,72.19,72.28,153000.0,42.0959,42.1134,42.0261,42.0784,153000.0
2011-09-14 13:25:00,72.28,72.29,72.11,72.25,131700.0,42.0784,42.0843,41.9795,42.061,131700.0
2011-09-14 13:30:00,72.25,72.35,72.23,72.31,108500.0,42.061,42.1192,42.0493,42.0959,108500.0
2011-09-14 13:35:00,72.31,72.6,72.31,72.6,283000.0,42.0959,42.2647,42.0959,42.2647,283000.0
2011-09-14 13:40:00,72.6,72.72,72.57,72.6,252900.0,42.2647,42.3346,42.2473,42.2647,252900.0
2011-09-14 13:45:00,72.6,72.84,72.59,72.81,218300.0,42.2647,42.4045,42.2589,42.387,218300.0
2011-09-14 13:50:00,72.81,72.92,72.74,72.77,498900.0,42.387,42.451,42.3462,42.3637,498900.0
2011-09-14 13:55:00,72.76,72.78,72.6,72.73,364200.0,42.3579,42.3695,42.2647,42.3404,364200.0
2011-09-14 14:00:00,72.72,72.89,72.7,72.84,234500.0,42.3346,42.4336,42.323,42.4045,234500.0
2011-09-14 14:05:00,72.84,73.0,72.84,72.89,335700.0,42.4045,42.4976,42.4045,42.4336,335700.0
2011-09-14 14:10:00,72.9,72.95,72.72,72.75,282600.0,42.4394,42.4685,42.3346,42.3521,282600.0
2011-09-14 14:15:00,72.75,73.12,72.74,73.08,222800.0,42.3521,42.5675,42.3462,42.5442,222800.0
2011-09-14 14:20:00,73.08,73.14,73.0,73.04,194700.0,42.5442,42.5791,42.4976,42.5209,194700.0
2011-09-14 14:25:00,73.04,73.1,73.0,73.06,234100.0,42.5209,42.5558,42.4976,42.5325,234100.0
2011-09-14 14:30:00,73.07,73.11,73.01,73.04,185600.0,42.5384,42.5616,42.5034,42.5209,185600.0
2011-09-14 14:35:00,73.03,73.06,72.97,73.01,222700.0,42.5151,42.5325,42.4801,42.5034,222700.0
2011-09-14 14:40:00,73.01,73.14,72.98,73.04,228400.0,42.5034,42.5791,42.486,42.5209,228400.0
2011-09-14 14:45:00,73.04,73.09,72.9,72.9,192600.0,42.5209,42.55,42.4394,42.4394,192600.0
2011-09-14 14:50:00,72.9,73.01,72.89,72.98,225900.0,42.4394,42.5034,42.4336,42.486,225900.0
2011-09-14 14:55:00,72.99,73.06,72.94,72.99,249000.0,42.4918,42.5325,42.4627,42.4918,249000.0
2011-09-14 15:00:00,73.0,73.17,73.0,73.13,330400.0,42.4976,42.5966,42.4976,42.5733,330400.0
2011-09-14 15:05:00,73.13,73.25,73.12,73.24,280900.0,42.5733,42.6431,42.5675,42.6373,280900.0
2011-09-14 15:10:00,73.23,73.37,73.23,73.33,322900.0,42.6315,42.713,42.6315,42.6897,322900.0
2011-09-14 15:15:00,73.32,73.48,73.32,73.44,241900.0,42.6839,42.777,42.6839,42.7538,241900.0
2011-09-14 15:20:00,73.44,73.5,73.3,73.5,312000.0,42.7538,42.7887,42.6723,42.7887,312000.0
2011-09-14 15:25:00,73.5,73.75,73.46,73.62,530000.0,42.7887,42.9342,42.7654,42.8585,530000.0
2011-09-14 15:30:00,73.62,73.76,73.59,73.61,560900.0,42.8585,42.94,42.8411,42.8527,560900.0
2011-09-14 15:35:00,73.61,73.74,73.53,73.54,483600.0,42.8527,42.9284,42.8061,42.812,483600.0
2011-09-14 15:40:00,73.54,73.6,73.21,73.23,556300.0,42.812,42.8469,42.6199,42.6315,556300.0
2011-09-14 15:45:00,73.25,73.4,72.88,73.04,760200.0,42.6431,42.7305,42.4277,42.5209,760200.0
2011-09-14 15:50:00,73.03,73.14,72.87,72.88,750200.0,42.5151,42.5791,42.4219,42.4277,750200.0
2011-09-14 15:55:00,72.88,72.99,72.62,72.65,2037000.0,42.4277,42.4918,42.2764,42.2938,2037000.0
2011-09-15 09:30:00,73.43,73.58,73.04,73.3,420000.0,42.7479,42.8353,42.5209,42.6723,420000.0
2011-09-15 09:35:00,73.31,73.32,72.98,73.06,405400.0,42.6781,42.6839,42.486,42.5325,405400.0
2011-09-15 09:40:00,73.05,73.18,72.99,73.06,531300.0,42.5267,42.6024,42.4918,42.5325,531300.0
2011-09-15 09:45:00,73.06,73.24,73.06,73.13,304700.0,42.5325,42.6373,42.5325,42.5733,304700.0
2011-09-15 09:50:00,73.12,73.2,73.06,73.12,426000.0,42.5675,42.614,42.5325,42.5675,426000.0
2011-09-15 09:55:00,73.13,73.25,73.12,73.18,338700.0,42.5733,42.6431,42.5675,42.6024,338700.0
2011-09-15 10:00:00,73.18,73.46,73.03,73.45,560200.0,42.6024,42.7654,42.5151,42.7596,560200.0
2011-09-15 10:05:00,73.45,73.49,73.31,73.47,389200.0,42.7596,42.7829,42.6781,42.7712,389200.0
2011-09-15 10:10:00,73.47,73.48,73.26,73.26,338000.0,42.7712,42.777,42.649,42.649,338000.0
2011-09-15 10:15:00,73.26,73.33,73.16,73.28,239200.0,42.649,42.6897,42.5907,42.6606,239200.0
2011-09-15 10:20:00,73.28,73.28,73.04,73.12,292400.0,42.6606,42.6606,42.5209,42.5675,292400.0
2011-09-15 10:25:00,73.11,73.18,72.92,73.01,263500.0,42.5616,42.6024,42.451,42.5034,263500.0
2011-09-15 10:30:00,73.0,73.01,72.82,72.95,399000.0,42.4976,42.5034,42.3928,42.4685,399000.0
2011-09-15 10:35:00,72.96,72.97,72.74,72.85,277600.0,42.4743,42.4801,42.3462,42.4103,277600.0
2011-09-15 10:40:00,72.84,72.99,72.78,72.93,223900.0,42.4045,42.4918,42.3695,42.4569,223900.0
2011-09-15 10:45:00,72.93,73.02,72.87,72.94,193600.0,42.4569,42.5092,42.4219,42.4627,193600.0
2011-09-15 10:50:00,72.94,72.98,72.77,72.88,259700.0,42.4627,42.486,42.3637,42.4277,259700.0
2011-09-15 10:55:00,72.88,73.0,72.7,72.81,235300.0,42.4277,42.4976,42.323,42.387,235300.0
2011-09-15 11:00:00,72.81,72.84,72.68,72.84,253300.0,42.387,42.4045,42.3113,42.4045,253300.0
2011-09-15 11:05:00,72.84,73.03,72.84,73.01,171900.0,42.4045,42.5151,42.4045,42.5034,171900.0
2011-09-15 11:10:00,73.02,73.08,72.89,72.9,134200.0,42.5092,42.5442,42.4336,42.4394,134200.0
2011-09-15 11:15:00,72.91,73.15,72.91,73.02,164200.0,42.4452,42.5849,42.4452,42.5092,164200.0
2011-09-15 11:20:00,73.02,73.12,72.99,73.03,120800.0,42.5092,42.5675,42.4918,42.5151,120800.0
2011-09-15 11:25:00,73.04,73.1,72.93,73.09,231700.0,42.5209,42.5558,42.4569,42.55,231700.0
2011-09-15 11:30:00,73.09,73.23,73.06,73.12,191500.0,42.55,42.6315,42.5325,42.5675,191500.0
2011-09-15 11:35:00,73.13,73.33,73.12,73.33,189100.0,42.5733,42.6897,42.5675,42.6897,189100.0
2011-09-15 11:40:00,73.34,73.37,73.21,73.32,229700.0,42.6955,42.713,42.6199,42.6839,229700.0
2011-09-15 11:45:00,73.33,73.44,73.3,73.39,265300.0,42.6897,42.7538,42.6723,42.7246,265300.0
2011-09-15 11:50:00,73.4,73.44,73.22,73.27,162900.0,42.7305,42.7538,42.6257,42.6548,162900.0
2011-09-15 11:55:00,73.27,73.35,73.2,73.33,126000.0,42.6548,42.7014,42.614,42.6897,126000.0
2011-09-15 12:00:00,73.32,73.33,73.14,73.29,162200.0,42.6839,42.6897,42.5791,42.6664,162200.0
2011-09-15 12:05:00,73.28,73.4,73.2,73.38,109500.0,42.6606,42.7305,42.614,42.7188,109500.0
2011-09-15 12:10:00,73.38,73.49,73.34,73.4,199000.0,42.7188,42.7829,42.6955,42.7305,199000.0
2011-09-15 12:15:00,73.4,73.49,73.37,73.43,175800.0,42.7305,42.7829,42.713,42.7479,175800.0
2011-09-15 12:20:00,73.44,73.44,73.35,73.36,158000.0,42.7538,42.7538,42.7014,42.7072,158000.0
2011-09-15 12:25:00,73.36,73.46,73.35,73.37,59800.0,42.7072,42.7654,42.7014,42.713,59800.0
2011-09-15 12:30:00,73.38,73.5,73.3,73.49,231600.0,42.7188,42.7887,42.6723,42.7829,231600.0
2011-09-15 12:35:00,73.48,73.6,73.48,73.51,132300.0,42.777,42.8469,42.777,42.7945,132300.0
2011-09-15 12:40:00,73.51,73.63,73.49,73.63,130300.0,42.7945,42.8644,42.7829,42.8644,130300.0
2011-09-15 12:45:00,73.62,73.64,73.49,73.49,168200.0,42.8585,42.8702,42.7829,42.7829,168200.0
2011-09-15 12:50:00,73.49,73.55,73.47,73.52,128600.0,42.7829,42.8178,42.7712,42.8003,128600.0
2011-09-15 12:55:00,73.53,73.61,73.53,73.6,96500.0,42.8061,42.8527,42.8061,42.8469,96500.0
2011-09-15 13:00:00,73.61,73.67,73.55,73.65,126600.0,42.8527,42.8877,42.8178,42.876,126600.0
2011-09-15 13:05:00,73.66,73.73,73.65,73.72,153500.0,42.8818,42.9226,42.876,42.9168,153500.0
2011-09-15 13:10:00,73.73,73.77,73.67,73.73,104800.0,42.9226,42.9459,42.8877,42.9226,104800.0
2011-09-15 13:15:00,73.73,73.75,73.63,73.64,148400.0,42.9226,42.9342,42.8644,42.8702,148400.0
2011-09-15 13:20:00,73.64,73.76,73.64,73.76,170300.0,42.8702,42.94,42.8702,42.94,170300.0
2011-09-15 13:25:00,73.76,73.8,73.68,73.7,124400.0,42.94,42.9633,42.8935,42.9051,124400.0
2011-09-15 13:30:00,73.7,73.74,73.66,73.73,100000.0,42.9051,42.9284,42.8818,42.9226,100000.0
2011-09-15 13:35:00,73.72,73.72,73.6,73.66,141100.0,42.9168,42.9168,42.8469,42.8818,141100.0
2011-09-15 13:40:00,73.66,73.67,73.6,73.63,173500.0,42.8818,42.8877,42.8469,42.8644,173500.0
2011-09-15 13:45:00,73.64,73.7,73.57,73.64,204000.0,42.8702,42.9051,42.8294,42.8702,204000.0
2011-09-15 13:50:00,73.63,73.73,73.56,73.72,158600.0,42.8644,42.9226,42.8236,42.9168,158600.0
2011-09-15 13:55:00,73.72,73.78,73.61,73.78,206400.0,42.9168,42.9517,42.8527,42.9517,206400.0
2011-09-15 14:00:00,73.78,73.87,73.75,73.81,215200.0,42.9517,43.0041,42.9342,42.9692,215200.0
2011-09-15 14:05:00,73.83,73.86,73.7,73.76,272900.0,42.9808,42.9983,42.9051,42.94,272900.0
2011-09-15 14:10:00,73.76,73.88,73.72,73.73,392300.0,42.94,43.0099,42.9168,42.9226,392300.0
2011-09-15 14:15:00,73.74,73.89,73.74,73.84,262000.0,42.9284,43.0157,42.9284,42.9866,262000.0
2011-09-15 14:20:00,73.82,73.82,73.62,73.62,226800.0,42.975,42.975,42.8585,42.8585,226800.0
2011-09-15 14:25:00,73.62,73.71,73.6,73.69,112600.0,42.8585,42.9109,42.8469,42.8993,112600.0
2011-09-15 14:30:00,73.7,73.77,73.66,73.74,146400.0,42.9051,42.9459,42.8818,42.9284,146400.0
2011-09-15 14:35:00,73.75,73.75,73.62,73.67,107000.0,42.9342,42.9342,42.8585,42.8877,107000.0
2011-09-15 14:40:00,73.68,73.75,73.64,73.69,86000.0,42.8935,42.9342,42.8702,42.8993,86000.0
2011-09-15 14:45:00,73.7,73.76,73.66,73.72,207400.0,42.9051,42.94,42.8818,42.9168,207400.0
2011-09-15 14:50:00,73.72,73.84,73.69,73.82,136800.0,42.9168,42.9866,42.8993,42.975,136800.0
2011-09-15 14:55:00,73.82,73.9,73.8,73.82,202600.0,42.975,43.0215,42.9633,42.975,202600.0
2011-09-15 15:00:00,73.83,74.0,73.81,73.95,244300.0,42.9808,43.0798,42.9692,43.0507,244300.0
2011-09-15 15:05:00,73.94,73.99,73.86,73.86,228000.0,43.0448,43.0739,42.9983,42.9983,228000.0
2011-09-15 15:10:00,73.86,73.86,73.75,73.81,181100.0,42.9983,42.9983,42.9342,42.9692,181100.0
2011-09-15 15:15:00,73.81,73.81,73.65,73.65,189700.0,42.9692,42.9692,42.876,42.876,189700.0
2011-09-15 15:20:00,73.66,73.69,73.59,73.63,241600.0,42.8818,42.8993,42.8411,42.8644,241600.0
2011-09-15 15:25:00,73.63,73.65,73.5,73.57,169400.0,42.8644,42.876,42.7887,42.8294,169400.0
2011-09-15 15:30:00,73.56,73.82,73.52,73.81,241200.0,42.8236,42.975,42.8003,42.9692,241200.0
2011-09-15 15:35:00,73.81,73.9,73.73,73.87,543100.0,42.9692,43.0215,42.9226,43.0041,543100.0
2011-09-15 15:40:00,73.88,74.06,73.81,74.04,520100.0,43.0099,43.1147,42.9692,43.103,520100.0
2011-09-15 15:45:00,74.04,74.06,73.86,74.01,568700.0,43.103,43.1147,42.9983,43.0856,568700.0
2011-09-15 15:50:00,74.01,74.03,73.91,73.95,464100.0,43.0856,43.0972,43.0274,43.0507,464100.0
2011-09-15 15:55:00,73.96,74.05,73.89,74.03,918800.0,43.0565,43.1089,43.0157,43.0972,918800.0
2011-09-16 09:30:00,74.52,74.56,73.79,74.35,7757200.0,43.3825,43.4058,42.9575,43.2835,7757200.0
2011-09-16 09:35:00,74.36,74.37,73.97,73.97,743800.0,43.2893,43.2952,43.0623,43.0623,743800.0
2011-09-16 09:40:00,73.98,74.25,73.96,74.18,502100.0,43.0681,43.2253,43.0565,43.1846,502100.0
2011-09-16 09:45:00,74.17,74.46,74.13,74.45,335600.0,43.1787,43.3476,43.1554,43.3417,335600.0
2011-09-16 09:50:00,74.45,74.58,74.25,74.57,363300.0,43.3417,43.4174,43.2253,43.4116,363300.0
2011-09-16 09:55:00,74.57,74.57,74.26,74.38,386000.0,43.4116,43.4116,43.2311,43.301,386000.0
2011-09-16 10:00:00,74.39,74.44,74.12,74.14,263700.0,43.3068,43.3359,43.1496,43.1613,263700.0
2011-09-16 10:05:00,74.15,74.29,74.03,74.29,189300.0,43.1671,43.2486,43.0972,43.2486,189300.0
2011-09-16 10:10:00,74.3,74.55,74.23,74.54,302100.0,43.2544,43.4,43.2137,43.3941,302100.0
2011-09-16 10:15:00,74.55,74.58,74.34,74.36,287300.0,43.4,43.4174,43.2777,43.2893,287300.0
2011-09-16 10:20:00,74.36,74.4,74.19,74.22,198600.0,43.2893,43.3126,43.1904,43.2078,198600.0
2011-09-16 10:25:00,74.21,74.3,74.07,74.08,262800.0,43.202,43.2544,43.1205,43.1263,262800.0
2011-09-16 10:30:00,74.08,74.23,74.0,74.1,354800.0,43.1263,43.2137,43.0798,43.138,354800.0
2011-09-16 10:35:00,74.08,74.11,73.88,74.03,277400.0,43.1263,43.1438,43.0099,43.0972,277400.0
2011-09-16 10:40:00,74.04,74.15,73.91,73.98,275100.0,43.103,43.1671,43.0274,43.0681,275100.0
2011-09-16 10:45:00,73.98,74.02,73.89,73.95,229300.0,43.0681,43.0914,43.0157,43.0507,229300.0
2011-09-16 10:50:00,73.95,74.0,73.82,73.85,239400.0,43.0507,43.0798,42.975,42.9924,239400.0
2011-09-16 10:55:00,73.85,73.89,73.65,73.81,365600.0,42.9924,43.0157,42.876,42.9692,365600.0
2011-09-16 11:00:00,73.82,73.92,73.7,73.89,332600.0,42.975,43.0332,42.9051,43.0157,332600.0
2011-09-16 11:05:00,73.89,73.96,73.82,73.94,139400.0,43.0157,43.0565,42.975,43.0448,139400.0
2011-09-16 11:10:00,73.95,74.08,73.91,73.92,341300.0,43.0507,43.1263,43.0274,43.0332,341300.0
2011-09-16 11:15:00,73.94,74.01,73.8,73.88,149200.0,43.0448,43.0856,42.9633,43.0099,149200.0
2011-09-16 11:20:00,73.88,73.88,73.75,73.77,153700.0,43.0099,43.0099,42.9342,42.9459,153700.0
2011-09-16 11:25:00,73.78,73.84,73.65,73.77,177300.0,42.9517,42.9866,42.876,42.9459,177300.0
2011-09-16 11:30:00,73.77,73.87,73.57,73.82,230600.0,42.9459,43.0041,42.8294,42.975,230600.0
2011-09-16 11:35:00,73.82,73.94,73.79,73.87,137300.0,42.975,43.0448,42.9575,43.0041,137300.0
2011-09-16 11:40:00,73.88,74.05,73.84,73.96,183100.0,43.0099,43.1089,42.9866,43.0565,183100.0
2011-09-16 11:45:00,73.96,74.05,73.88,73.99,90900.0,43.0565,43.1089,43.0099,43.0739,90900.0
2011-09-16 11:50:00,74.0,74.11,73.96,74.02,116600.0,43.0798,43.1438,43.0565,43.0914,116600.0
2011-09-16 11:55:00,74.02,74.16,73.99,74.12,114300.0,43.0914,43.1729,43.0739,43.1496,114300.0
2011-09-16 12:00:00,74.13,74.19,73.94,73.95,286600.0,43.1554,43.1904,43.0448,43.0507,286600.0
2011-09-16 12:05:00,73.96,74.08,73.91,73.99,146500.0,43.0565,43.1263,43.0274,43.0739,146500.0
2011-09-16 12:10:00,73.99,74.06,73.88,73.93,99500.0,43.0739,43.1147,43.0099,43.039,99500.0
2011-09-16 12:15:00,73.93,74.01,73.89,73.94,80400.0,43.039,43.0856,43.0157,43.0448,80400.0
2011-09-16 12:20:00,73.94,73.97,73.88,73.88,94200.0,43.0448,43.0623,43.0099,43.0099,94200.0
2011-09-16 12:25:00,73.87,74.01,73.86,73.98,131100.0,43.0041,43.0856,42.9983,43.0681,131100.0
2011-09-16 12:30:00,73.98,74.03,73.93,73.97,97900.0,43.0681,43.0972,43.039,43.0623,97900.0
2011-09-16 12:35:00,73.96,74.15,73.95,74.14,120300.0,43.0565,43.1671,43.0507,43.1613,120300.0
2011-09-16 12:40:00,74.15,74.2,74.1,74.17,94200.0,43.1671,43.1962,43.138,43.1787,94200.0
2011-09-16 12:45:00,74.18,74.35,74.18,74.26,141600.0,43.1846,43.2835,43.1846,43.2311,141600.0
2011-09-16 12:50:00,74.27,74.3,74.17,74.24,108300.0,43.2369,43.2544,43.1787,43.2195,108300.0
2011-09-16 12:55:00,74.25,74.26,74.14,74.19,80000.0,43.2253,43.2311,43.1613,43.1904,80000.0
2011-09-16 13:00:00,74.19,74.2,74.11,74.17,68200.0,43.1904,43.1962,43.1438,43.1787,68200.0
2011-09-16 13:05:00,74.17,74.26,74.12,74.16,167300.0,43.1787,43.2311,43.1496,43.1729,167300.0
2011-09-16 13:10:00,74.14,74.22,74.11,74.2,82800.0,43.1613,43.2078,43.1438,43.1962,82800.0
2011-09-16 13:15:00,74.2,74.27,74.15,74.17,130300.0,43.1962,43.2369,43.1671,43.1787,130300.0
2011-09-16 13:20:00,74.18,74.21,74.12,74.12,102200.0,43.1846,43.202,43.1496,43.1496,102200.0
2011-09-16 13:25:00,74.12,74.14,74.05,74.12,94700.0,43.1496,43.1613,43.1089,43.1496,94700.0
2011-09-16 13:30:00,74.12,74.12,73.97,74.0,122600.0,43.1496,43.1496,43.0623,43.0798,122600.0
2011-09-16 13:35:00,74.01,74.06,73.91,74.01,259200.0,43.0856,43.1147,43.0274,43.0856,259200.0
2011-09-16 13:40:00,74.03,74.08,73.99,74.0,86000.0,43.0972,43.1263,43.0739,43.0798,86000.0
2011-09-16 13:45:00,74.01,74.02,73.94,73.94,104900.0,43.0856,43.0914,43.0448,43.0448,104900.0
2011-09-16 13:50:00,73.94,74.01,73.94,73.98,194300.0,43.0448,43.0856,43.0448,43.0681,194300.0
2011-09-16 13:55:00,73.98,74.13,73.98,74.07,111900.0,43.0681,43.1554,43.0681,43.1205,111900.0
2011-09-16 14:00:00,74.07,74.15,74.04,74.15,170800.0,43.1205,43.1671,43.103,43.1671,170800.0
2011-09-16 14:05:00,74.14,74.23,74.12,74.16,106600.0,43.1613,43.2137,43.1496,43.1729,106600.0
2011-09-16 14:10:00,74.16,74.21,74.11,74.11,78400.0,43.1729,43.202,43.1438,43.1438,78400.0
2011-09-16 14:15:00,74.11,74.22,74.09,74.18,116700.0,43.1438,43.2078,43.1322,43.1846,116700.0
2011-09-16 14:20:00,74.19,74.2,74.11,74.15,95600.0,43.1904,43.1962,43.1438,43.1671,95600.0
2011-09-16 14:25:00,74.15,74.23,74.12,74.14,82200.0,43.1671,43.2137,43.1496,43.1613,82200.0
2011-09-16 14:30:00,74.16,74.3,74.15,74.28,106400.0,43.1729,43.2544,43.1671,43.2428,106400.0
2011-09-16 14:35:00,74.29,74.4,74.28,74.35,165600.0,43.2486,43.3126,43.2428,43.2835,165600.0
2011-09-16 14:40:00,74.36,74.37,74.25,74.31,113100.0,43.2893,43.2952,43.2253,43.2602,113100.0
2011-09-16 14:45:00,74.31,74.31,74.24,74.28,98500.0,43.2602,43.2602,43.2195,43.2428,98500.0
2011-09-16 14:50:00,74.29,74.37,74.25,74.35,132200.0,43.2486,43.2952,43.2253,43.2835,132200.0
2011-09-16 14:55:00,74.36,74.48,74.34,74.46,160400.0,43.2893,43.3592,43.2777,43.3476,160400.0
2011-09-16 15:00:00,74.46,74.49,74.27,74.34,230400.0,43.3476,43.365,43.2369,43.2777,230400.0
2011-09-16 15:05:00,74.34,74.36,74.24,74.24,194000.0,43.2777,43.2893,43.2195,43.2195,194000.0
2011-09-16 15:10:00,74.25,74.36,74.25,74.33,158900.0,43.2253,43.2893,43.2253,43.2719,158900.0
2011-09-16 15:15:00,74.33,74.34,74.25,74.3,137800.0,43.2719,43.2777,43.2253,43.2544,137800.0
2011-09-16 15:20:00,74.3,74.39,74.25,74.34,314300.0,43.2544,43.3068,43.2253,43.2777,314300.0
2011-09-16 15:25:00,74.35,74.4,74.24,74.28,245800.0,43.2835,43.3126,43.2195,43.2428,245800.0
2011-09-16 15:30:00,74.28,74.41,74.27,74.38,267900.0,43.2428,43.3184,43.2369,43.301,267900.0
2011-09-16 15:35:00,74.39,74.41,74.24,74.32,377200.0,43.3068,43.3184,43.2195,43.2661,377200.0
2011-09-16 15:40:00,74.32,74.55,74.3,74.55,484600.0,43.2661,43.4,43.2544,43.4,484600.0
2011-09-16 15:45:00,74.54,74.71,74.53,74.57,1070700.0,43.3941,43.4931,43.3883,43.4116,1070700.0
2011-09-16 15:50:00,74.58,74.64,74.54,74.6,533800.0,43.4174,43.4523,43.3941,43.4291,533800.0
2011-09-16 15:55:00,74.61,74.75,74.49,74.58,1946700.0,43.4349,43.5164,43.365,43.4174,1946700.0
2011-09-19 09:30:00,72.92,73.09,72.77,72.83,533600.0,42.451,42.55,42.3637,42.3986,533600.0
2011-09-19 09:35:00,72.82,72.97,72.81,72.85,436700.0,42.3928,42.4801,42.387,42.4103,436700.0
2011-09-19 09:40:00,72.85,72.92,72.72,72.84,380700.0,42.4103,42.451,42.3346,42.4045,380700.0
2011-09-19 09:45:00,72.83,72.83,72.63,72.71,308400.0,42.3986,42.3986,42.2822,42.3288,308400.0
2011-09-19 09:50:00,72.71,72.82,72.7,72.74,407600.0,42.3288,42.3928,42.323,42.3462,407600.0
2011-09-19 09:55:00,72.73,72.83,72.69,72.69,311100.0,42.3404,42.3986,42.3171,42.3171,311100.0
2011-09-19 10:00:00,72.69,72.83,72.69,72.75,230900.0,42.3171,42.3986,42.3171,42.3521,230900.0
2011-09-19 10:05:00,72.75,72.86,72.71,72.79,229500.0,42.3521,42.4161,42.3288,42.3754,229500.0
2011-09-19 10:10:00,72.78,72.78,72.66,72.7,177200.0,42.3695,42.3695,42.2997,42.323,177200.0
2011-09-19 10:15:00,72.7,72.72,72.58,72.7,320100.0,42.323,42.3346,42.2531,42.323,320100.0
2011-09-19 10:20:00,72.69,72.71,72.61,72.68,149400.0,42.3171,42.3288,42.2706,42.3113,149400.0
2011-09-19 10:25:00,72.68,72.77,72.64,72.7,195400.0,42.3113,42.3637,42.288,42.323,195400.0
2011-09-19 10:30:00,72.69,72.78,72.64,72.7,145300.0,42.3171,42.3695,42.288,42.323,145300.0
2011-09-19 10:35:00,72.71,72.89,72.71,72.75,257300.0,42.3288,42.4336,42.3288,42.3521,257300.0
2011-09-19 10:40:00,72.73,72.76,72.66,72.68,133700.0,42.3404,42.3579,42.2997,42.3113,133700.0
2011-09-19 10:45:00,72.68,72.76,72.63,72.72,134100.0,42.3113,42.3579,42.2822,42.3346,134100.0
2011-09-19 10:50:00,72.72,72.87,72.69,72.85,190000.0,42.3346,42.4219,42.3171,42.4103,190000.0
2011-09-19 10:55:00,72.84,72.84,72.72,72.72,212900.0,42.4045,42.4045,42.3346,42.3346,212900.0
2011-09-19 11:00:00,72.72,72.92,72.72,72.85,132700.0,42.3346,42.451,42.3346,42.4103,132700.0
2011-09-19 11:05:00,72.85,72.91,72.78,72.87,177900.0,42.4103,42.4452,42.3695,42.4219,177900.0
2011-09-19 11:10:00,72.86,72.9,72.76,72.89,198400.0,42.4161,42.4394,42.3579,42.4336,198400.0
2011-09-19 11:15:00,72.89,72.95,72.8,72.83,105400.0,42.4336,42.4685,42.3812,42.3986,105400.0
2011-09-19 11:20:00,72.84,72.95,72.81,72.82,145300.0,42.4045,42.4685,42.387,42.3928,145300.0
2011-09-19 11:25:00,72.82,72.85,72.74,72.75,177700.0,42.3928,42.4103,42.3462,42.3521,177700.0
2011-09-19 11:30:00,72.74,72.76,72.67,72.73,132700.0,42.3462,42.3579,42.3055,42.3404,132700.0
2011-09-19 11:35:00,72.73,72.88,72.68,72.85,123200.0,42.3404,42.4277,42.3113,42.4103,123200.0
2011-09-19 11:40:00,72.86,72.9,72.73,72.8,158300.0,42.4161,42.4394,42.3404,42.3812,158300.0
2011-09-19 11:45:00,72.8,72.98,72.78,72.87,189400.0,42.3812,42.486,42.3695,42.4219,189400.0
2011-09-19 11:50:00,72.89,72.95,72.83,72.94,178700.0,42.4336,42.4685,42.3986,42.4627,178700.0
2011-09-19 11:55:00,72.94,72.96,72.84,72.89,100700.0,42.4627,42.4743,42.4045,42.4336,100700.0
2011-09-19 12:00:00,72.9,73.04,72.89,72.97,152700.0,42.4394,42.5209,42.4336,42.4801,152700.0
2011-09-19 12:05:00,72.97,73.07,72.86,72.92,165000.0,42.4801,42.5384,42.4161,42.451,165000.0
2011-09-19 12:10:00,72.92,72.96,72.76,72.81,166200.0,42.451,42.4743,42.3579,42.387,166200.0
2011-09-19 12:15:00,72.81,72.89,72.72,72.76,91500.0,42.387,42.4336,42.3346,42.3579,91500.0
2011-09-19 12:20:00,72.74,72.78,72.69,72.75,117700.0,42.3462,42.3695,42.3171,42.3521,117700.0
2011-09-19 12:25:00,72.74,72.75,72.67,72.74,65400.0,42.3462,42.3521,42.3055,42.3462,65400.0
2011-09-19 12:30:00,72.74,72.8,72.68,72.78,71900.0,42.3462,42.3812,42.3113,42.3695,71900.0
2011-09-19 12:35:00,72.77,72.77,72.69,72.72,88300.0,42.3637,42.3637,42.3171,42.3346,88300.0
2011-09-19 12:40:00,72.72,72.79,72.7,72.78,77600.0,42.3346,42.3754,42.323,42.3695,77600.0
2011-09-19 12:45:00,72.78,72.82,72.67,72.72,101500.0,42.3695,42.3928,42.3055,42.3346,101500.0
2011-09-19 12:50:00,72.71,72.74,72.65,72.65,120600.0,42.3288,42.3462,42.2938,42.2938,120600.0
2011-09-19 12:55:00,72.64,72.71,72.61,72.66,81300.0,42.288,42.3288,42.2706,42.2997,81300.0
2011-09-19 13:00:00,72.66,72.66,72.57,72.61,133000.0,42.2997,42.2997,42.2473,42.2706,133000.0
2011-09-19 13:05:00,72.63,72.69,72.6,72.62,88100.0,42.2822,42.3171,42.2647,42.2764,88100.0
2011-09-19 13:10:00,72.63,72.63,72.52,72.55,127400.0,42.2822,42.2822,42.2182,42.2356,127400.0
2011-09-19 13:15:00,72.56,72.6,72.5,72.55,143100.0,42.2415,42.2647,42.2065,42.2356,143100.0
2011-09-19 13:20:00,72.55,72.66,72.51,72.61,92400.0,42.2356,42.2997,42.2123,42.2706,92400.0
2011-09-19 13:25:00,72.62,72.64,72.52,72.62,117100.0,42.2764,42.288,42.2182,42.2764,117100.0
2011-09-19 13:30:00,72.61,72.69,72.6,72.63,78500.0,42.2706,42.3171,42.2647,42.2822,78500.0
2011-09-19 13:35:00,72.63,72.7,72.62,72.68,87300.0,42.2822,42.323,42.2764,42.3113,87300.0
2011-09-19 13:40:00,72.7,72.74,72.69,72.72,47200.0,42.323,42.3462,42.3171,42.3346,47200.0
2011-09-19 13:45:00,72.72,72.79,72.68,72.76,109800.0,42.3346,42.3754,42.3113,42.3579,109800.0
2011-09-19 13:50:00,72.76,72.8,72.72,72.76,88300.0,42.3579,42.3812,42.3346,42.3579,88300.0
2011-09-19 13:55:00,72.76,72.87,72.76,72.86,75900.0,42.3579,42.4219,42.3579,42.4161,75900.0
2011-09-19 14:00:00,72.87,72.87,72.72,72.74,94900.0,42.4219,42.4219,42.3346,42.3462,94900.0
2011-09-19 14:05:00,72.74,72.98,72.73,72.94,154400.0,42.3462,42.486,42.3404,42.4627,154400.0
2011-09-19 14:10:00,72.93,73.15,72.93,73.09,246200.0,42.4569,42.5849,42.4569,42.55,246200.0
2011-09-19 14:15:00,73.08,73.25,73.08,73.19,133200.0,42.5442,42.6431,42.5442,42.6082,133200.0
2011-09-19 14:20:00,73.19,73.31,73.15,73.16,158900.0,42.6082,42.6781,42.5849,42.5907,158900.0
2011-09-19 14:25:00,73.16,73.2,73.08,73.16,121900.0,42.5907,42.614,42.5442,42.5907,121900.0
2011-09-19 14:30:00,73.17,73.24,73.13,73.18,89200.0,42.5966,42.6373,42.5733,42.6024,89200.0
2011-09-19 14:35:00,73.16,73.42,73.14,73.42,150000.0,42.5907,42.7421,42.5791,42.7421,150000.0
2011-09-19 14:40:00,73.41,73.51,73.33,73.34,320200.0,42.7363,42.7945,42.6897,42.6955,320200.0
2011-09-19 14:45:00,73.34,73.44,73.28,73.44,269100.0,42.6955,42.7538,42.6606,42.7538,269100.0
2011-09-19 14:50:00,73.44,73.55,73.27,73.32,293800.0,42.7538,42.8178,42.6548,42.6839,293800.0
2011-09-19 14:55:00,73.32,73.34,73.16,73.19,218200.0,42.6839,42.6955,42.5907,42.6082,218200.0
2011-09-19 15:00:00,73.19,73.23,73.14,73.18,169500.0,42.6082,42.6315,42.5791,42.6024,169500.0
2011-09-19 15:05:00,73.17,73.21,73.07,73.12,245800.0,42.5966,42.6199,42.5384,42.5675,245800.0
2011-09-19 15:10:00,73.12,73.47,73.12,73.4,494900.0,42.5675,42.7712,42.5675,42.7305,494900.0
2011-09-19 15:15:00,73.4,73.66,73.37,73.51,463600.0,42.7305,42.8818,42.713,42.7945,463600.0
2011-09-19 15:20:00,73.51,73.77,73.5,73.72,630400.0,42.7945,42.9459,42.7887,42.9168,630400.0
2011-09-19 15:25:00,73.71,73.81,73.63,73.81,471100.0,42.9109,42.9692,42.8644,42.9692,471100.0
2011-09-19 15:30:00,73.82,73.98,73.81,73.91,440300.0,42.975,43.0681,42.9692,43.0274,440300.0
2011-09-19 15:35:00,73.9,74.09,73.84,74.01,373200.0,43.0215,43.1322,42.9866,43.0856,373200.0
2011-09-19 15:40:00,74.0,74.1,73.93,74.05,429000.0,43.0798,43.138,43.039,43.1089,429000.0
2011-09-19 15:45:00,74.05,74.07,73.7,73.75,750900.0,43.1089,43.1205,42.9051,42.9342,750900.0
2011-09-19 15:50:00,73.75,73.82,73.66,73.74,371200.0,42.9342,42.975,42.8818,42.9284,371200.0
2011-09-19 15:55:00,73.74,73.94,73.65,73.71,867100.0,42.9284,43.0448,42.876,42.9109,867100.0
2011-09-20 09:30:00,73.87,73.98,73.75,73.95,318100.0,43.0041,43.0681,42.9342,43.0507,318100.0
2011-09-20 09:35:00,73.96,74.01,73.82,73.85,342900.0,43.0565,43.0856,42.975,42.9924,342900.0
2011-09-20 09:40:00,73.85,73.88,73.7,73.74,234400.0,42.9924,43.0099,42.9051,42.9284,234400.0
2011-09-20 09:45:00,73.74,73.76,73.5,73.58,392100.0,42.9284,42.94,42.7887,42.8353,392100.0
2011-09-20 09:50:00,73.59,73.62,73.44,73.6,214500.0,42.8411,42.8585,42.7538,42.8469,214500.0
2011-09-20 09:55:00,73.6,73.64,73.5,73.61,243300.0,42.8469,42.8702,42.7887,42.8527,243300.0
2011-09-20 10:00:00,73.6,73.83,73.57,73.75,222600.0,42.8469,42.9808,42.8294,42.9342,222600.0
2011-09-20 10:05:00,73.75,73.83,73.59,73.65,204600.0,42.9342,42.9808,42.8411,42.876,204600.0
2011-09-20 10:10:00,73.65,73.78,73.53,73.78,251000.0,42.876,42.9517,42.8061,42.9517,251000.0
2011-09-20 10:15:00,73.78,73.86,73.68,73.82,225500.0,42.9517,42.9983,42.8935,42.975,225500.0
2011-09-20 10:20:00,73.83,73.88,73.72,73.87,187300.0,42.9808,43.0099,42.9168,43.0041,187300.0
2011-09-20 10:25:00,73.87,74.02,73.83,73.95,212900.0,43.0041,43.0914,42.9808,43.0507,212900.0
2011-09-20 10:30:00,73.96,74.09,73.89,74.0,143500.0,43.0565,43.1322,43.0157,43.0798,143500.0
2011-09-20 10:35:00,74.0,74.31,74.0,74.27,254000.0,43.0798,43.2602,43.0798,43.2369,254000.0
2011-09-20 10:40:00,74.28,74.46,74.26,74.46,262000.0,43.2428,43.3476,43.2311,43.3476,262000.0
2011-09-20 10:45:00,74.47,74.49,74.34,74.48,244300.0,43.3534,43.365,43.2777,43.3592,244300.0
2011-09-20 10:50:00,74.46,74.56,74.41,74.49,242300.0,43.3476,43.4058,43.3184,43.365,242300.0
2011-09-20 10:55:00,74.49,74.58,74.42,74.57,174900.0,43.365,43.4174,43.3243,43.4116,174900.0
2011-09-20 11:00:00,74.57,74.8,74.57,74.79,340200.0,43.4116,43.5455,43.4116,43.5397,340200.0
2011-09-20 11:05:00,74.79,74.87,74.72,74.83,323200.0,43.5397,43.5862,43.4989,43.563,323200.0
2011-09-20 11:10:00,74.83,74.85,74.72,74.84,303200.0,43.563,43.5746,43.4989,43.5688,303200.0
2011-09-20 11:15:00,74.83,74.89,74.74,74.78,261500.0,43.563,43.5979,43.5106,43.5338,261500.0
2011-09-20 11:20:00,74.78,74.8,74.65,74.69,292300.0,43.5338,43.5455,43.4582,43.4815,292300.0
2011-09-20 11:25:00,74.69,74.85,74.64,74.83,189300.0,43.4815,43.5746,43.4523,43.563,189300.0
2011-09-20 11:30:00,74.82,74.84,74.66,74.79,284500.0,43.5571,43.5688,43.464,43.5397,284500.0
2011-09-20 11:35:00,74.79,74.87,74.75,74.77,140100.0,43.5397,43.5862,43.5164,43.528,140100.0
2011-09-20 11:40:00,74.77,74.87,74.75,74.83,166300.0,43.528,43.5862,43.5164,43.563,166300.0
2011-09-20 11:45:00,74.82,74.88,74.76,74.84,145100.0,43.5571,43.5921,43.5222,43.5688,145100.0
2011-09-20 11:50:00,74.84,74.89,74.8,74.89,93400.0,43.5688,43.5979,43.5455,43.5979,93400.0
2011-09-20 11:55:00,74.88,74.93,74.84,74.91,226900.0,43.5921,43.6212,43.5688,43.6095,226900.0
2011-09-20 12:00:00,74.92,74.93,74.81,74.88,149600.0,43.6153,43.6212,43.5513,43.5921,149600.0
2011-09-20 12:05:00,74.89,74.9,74.74,74.84,176700.0,43.5979,43.6037,43.5106,43.5688,176700.0
2011-09-20 12:10:00,74.84,74.85,74.72,74.81,113200.0,43.5688,43.5746,43.4989,43.5513,113200.0
2011-09-20 12:15:00,74.81,74.9,74.8,74.84,133500.0,43.5513,43.6037,43.5455,43.5688,133500.0
2011-09-20 12:20:00,74.83,74.93,74.81,74.88,160500.0,43.563,43.6212,43.5513,43.5921,160500.0
2011-09-20 12:25:00,74.89,74.93,74.86,74.88,121200.0,43.5979,43.6212,43.5804,43.5921,121200.0
2011-09-20 12:30:00,74.88,74.9,74.82,74.87,103300.0,43.5921,43.6037,43.5571,43.5862,103300.0
2011-09-20 12:35:00,74.86,74.86,74.67,74.77,218700.0,43.5804,43.5804,43.4698,43.528,218700.0
2011-09-20 12:40:00,74.77,74.78,74.6,74.72,201700.0,43.528,43.5338,43.4291,43.4989,201700.0
2011-09-20 12:45:00,74.71,74.79,74.68,74.77,113100.0,43.4931,43.5397,43.4756,43.528,113100.0
2011-09-20 12:50:00,74.78,74.94,74.78,74.93,161000.0,43.5338,43.627,43.5338,43.6212,161000.0
2011-09-20 12:55:00,74.93,74.94,74.86,74.91,159000.0,43.6212,43.627,43.5804,43.6095,159000.0
2011-09-20 13:00:00,74.91,74.95,74.9,74.94,116500.0,43.6095,43.6328,43.6037,43.627,116500.0
2011-09-20 13:05:00,74.94,74.94,74.89,74.89,190200.0,43.627,43.627,43.5979,43.5979,190200.0
2011-09-20 13:10:00,74.89,74.98,74.89,74.97,172500.0,43.5979,43.6503,43.5979,43.6445,172500.0
2011-09-20 13:15:00,74.98,74.98,74.86,74.89,252800.0,43.6503,43.6503,43.5804,43.5979,252800.0
2011-09-20 13:20:00,74.88,74.89,74.76,74.8,133100.0,43.5921,43.5979,43.5222,43.5455,133100.0
2011-09-20 13:25:00,74.79,74.86,74.73,74.85,84600.0,43.5397,43.5804,43.5047,43.5746,84600.0
2011-09-20 13:30:00,74.84,74.88,74.79,74.8,101600.0,43.5688,43.5921,43.5397,43.5455,101600.0
2011-09-20 13:35:00,74.8,74.94,74.8,74.81,115700.0,43.5455,43.627,43.5455,43.5513,115700.0
2011-09-20 13:40:00,74.8,74.8,74.7,74.7,104800.0,43.5455,43.5455,43.4873,43.4873,104800.0
2011-09-20 13:45:00,74.69,74.76,74.65,74.72,105900.0,43.4815,43.5222,43.4582,43.4989,105900.0
2011-09-20 13:50:00,74.72,74.76,74.64,74.66,132900.0,43.4989,43.5222,43.4523,43.464,132900.0
2011-09-20 13:55:00,74.66,74.71,74.6,74.66,127100.0,43.464,43.4931,43.4291,43.464,127100.0
2011-09-20 14:00:00,74.66,74.66,74.46,74.53,181300.0,43.464,43.464,43.3476,43.3883,181300.0
2011-09-20 14:05:00,74.51,74.73,74.47,74.72,211900.0,43.3767,43.5047,43.3534,43.4989,211900.0
2011-09-20 14:10:00,74.72,74.76,74.6,74.61,351300.0,43.4989,43.5222,43.4291,43.4349,351300.0
2011-09-20 14:15:00,74.6,74.67,74.56,74.6,236000.0,43.4291,43.4698,43.4058,43.4291,236000.0
2011-09-20 14:20:00,74.6,74.63,74.5,74.55,164800.0,43.4291,43.4465,43.3708,43.4,164800.0
2011-09-20 14:25:00,74.55,74.57,74.5,74.5,117500.0,43.4,43.4116,43.3708,43.3708,117500.0
2011-09-20 14:30:00,74.51,74.58,74.46,74.46,242900.0,43.3767,43.4174,43.3476,43.3476,242900.0
2011-09-20 14:35:00,74.46,74.47,74.33,74.43,171600.0,43.3476,43.3534,43.2719,43.3301,171600.0
2011-09-20 14:40:00,74.42,74.45,74.32,74.39,182200.0,43.3243,43.3417,43.2661,43.3068,182200.0
2011-09-20 14:45:00,74.38,74.49,74.3,74.48,141300.0,43.301,43.365,43.2544,43.3592,141300.0
2011-09-20 14:50:00,74.47,74.49,74.39,74.49,176400.0,43.3534,43.365,43.3068,43.365,176400.0
2011-09-20 14:55:00,74.48,74.51,74.45,74.49,135100.0,43.3592,43.3767,43.3417,43.365,135100.0
2011-09-20 15:00:00,74.49,74.62,74.38,74.38,349900.0,43.365,43.4407,43.301,43.301,349900.0
2011-09-20 15:05:00,74.38,74.4,74.2,74.23,231900.0,43.301,43.3126,43.1962,43.2137,231900.0
2011-09-20 15:10:00,74.24,74.5,74.24,74.39,223300.0,43.2195,43.3708,43.2195,43.3068,223300.0
2011-09-20 15:15:00,74.38,74.44,74.25,74.32,171500.0,43.301,43.3359,43.2253,43.2661,171500.0
2011-09-20 15:20:00,74.32,74.37,74.23,74.24,213400.0,43.2661,43.2952,43.2137,43.2195,213400.0
2011-09-20 15:25:00,74.24,74.31,74.17,74.28,363000.0,43.2195,43.2602,43.1787,43.2428,363000.0
2011-09-20 15:30:00,74.27,74.46,74.25,74.41,387600.0,43.2369,43.3476,43.2253,43.3184,387600.0
2011-09-20 15:35:00,74.41,74.47,74.33,74.4,284000.0,43.3184,43.3534,43.2719,43.3126,284000.0
2011-09-20 15:40:00,74.41,74.41,74.15,74.17,388600.0,43.3184,43.3184,43.1671,43.1787,388600.0
2011-09-20 15:45:00,74.17,74.18,74.02,74.14,516400.0,43.1787,43.1846,43.0914,43.1613,516400.0
2011-09-20 15:50:00,74.14,74.24,74.01,74.21,426900.0,43.1613,43.2195,43.0856,43.202,426900.0
2011-09-20 15:55:00,74.21,74.25,74.02,74.07,979700.0,43.202,43.2253,43.0914,43.1205,979700.0
2011-09-21 09:30:00,73.88,73.99,73.51,73.99,310000.0,43.0099,43.0739,42.7945,43.0739,310000.0
2011-09-21 09:35:00,73.99,74.11,73.93,74.03,226500.0,43.0739,43.1438,43.039,43.0972,226500.0
2011-09-21 09:40:00,74.03,74.11,73.91,73.98,211800.0,43.0972,43.1438,43.0274,43.0681,211800.0
2011-09-21 09:45:00,73.99,74.18,73.93,74.04,199700.0,43.0739,43.1846,43.039,43.103,199700.0
2011-09-21 09:50:00,74.03,74.12,73.93,74.09,221800.0,43.0972,43.1496,43.039,43.1322,221800.0
2011-09-21 09:55:00,74.09,74.17,73.98,74.09,181400.0,43.1322,43.1787,43.0681,43.1322,181400.0
2011-09-21 10:00:00,74.1,74.24,74.03,74.12,237900.0,43.138,43.2195,43.0972,43.1496,237900.0
2011-09-21 10:05:00,74.11,74.22,73.99,74.03,169300.0,43.1438,43.2078,43.0739,43.0972,169300.0
2011-09-21 10:10:00,74.03,74.09,73.93,73.99,175900.0,43.0972,43.1322,43.039,43.0739,175900.0
2011-09-21 10:15:00,73.99,74.1,73.92,73.97,254500.0,43.0739,43.138,43.0332,43.0623,254500.0
2011-09-21 10:20:00,74.0,74.12,73.93,74.03,226700.0,43.0798,43.1496,43.039,43.0972,226700.0
2011-09-21 10:25:00,74.03,74.08,73.91,73.98,195300.0,43.0972,43.1263,43.0274,43.0681,195300.0
2011-09-21 10:30:00,73.98,74.09,73.87,73.88,311300.0,43.0681,43.1322,43.0041,43.0099,311300.0
2011-09-21 10:35:00,73.87,73.88,73.7,73.76,220900.0,43.0041,43.0099,42.9051,42.94,220900.0
2011-09-21 10:40:00,73.76,73.89,73.68,73.86,260300.0,42.94,43.0157,42.8935,42.9983,260300.0
2011-09-21 10:45:00,73.86,73.95,73.77,73.78,275000.0,42.9983,43.0507,42.9459,42.9517,275000.0
2011-09-21 10:50:00,73.78,73.87,73.75,73.8,226800.0,42.9517,43.0041,42.9342,42.9633,226800.0
2011-09-21 10:55:00,73.8,73.95,73.79,73.95,257400.0,42.9633,43.0507,42.9575,43.0507,257400.0
2011-09-21 11:00:00,73.94,73.95,73.7,73.71,291900.0,43.0448,43.0507,42.9051,42.9109,291900.0
2011-09-21 11:05:00,73.71,73.75,73.64,73.65,164000.0,42.9109,42.9342,42.8702,42.876,164000.0
2011-09-21 11:10:00,73.65,73.75,73.61,73.65,226800.0,42.876,42.9342,42.8527,42.876,226800.0
2011-09-21 11:15:00,73.65,73.67,73.54,73.58,292400.0,42.876,42.8877,42.812,42.8353,292400.0
2011-09-21 11:20:00,73.59,73.65,73.52,73.56,147000.0,42.8411,42.876,42.8003,42.8236,147000.0
2011-09-21 11:25:00,73.55,73.72,73.54,73.65,148200.0,42.8178,42.9168,42.812,42.876,148200.0
2011-09-21 11:30:00,73.66,73.75,73.64,73.69,81500.0,42.8818,42.9342,42.8702,42.8993,81500.0
2011-09-21 11:35:00,73.69,73.88,73.69,73.81,99600.0,42.8993,43.0099,42.8993,42.9692,99600.0
2011-09-21 11:40:00,73.81,73.9,73.76,73.8,154200.0,42.9692,43.0215,42.94,42.9633,154200.0
2011-09-21 11:45:00,73.8,73.93,73.8,73.86,91900.0,42.9633,43.039,42.9633,42.9983,91900.0
2011-09-21 11:50:00,73.85,73.86,73.8,73.84,58500.0,42.9924,42.9983,42.9633,42.9866,58500.0
2011-09-21 11:55:00,73.83,73.86,73.73,73.79,113200.0,42.9808,42.9983,42.9226,42.9575,113200.0
2011-09-21 12:00:00,73.79,73.88,73.77,73.81,96000.0,42.9575,43.0099,42.9459,42.9692,96000.0
2011-09-21 12:05:00,73.81,73.81,73.51,73.51,83300.0,42.9692,42.9692,42.7945,42.7945,83300.0
2011-09-21 12:10:00,73.51,73.56,73.48,73.5,94300.0,42.7945,42.8236,42.777,42.7887,94300.0
2011-09-21 12:15:00,73.52,73.6,73.49,73.53,100300.0,42.8003,42.8469,42.7829,42.8061,100300.0
2011-09-21 12:20:00,73.53,73.59,73.48,73.56,151500.0,42.8061,42.8411,42.777,42.8236,151500.0
2011-09-21 12:25:00,73.56,73.56,73.12,73.19,588900.0,42.8236,42.8236,42.5675,42.6082,588900.0
2011-09-21 12:30:00,73.19,73.36,73.15,73.34,262600.0,42.6082,42.7072,42.5849,42.6955,262600.0
2011-09-21 12:35:00,73.34,73.52,73.29,73.4,255200.0,42.6955,42.8003,42.6664,42.7305,255200.0
2011-09-21 12:40:00,73.4,73.5,73.35,73.47,120900.0,42.7305,42.7887,42.7014,42.7712,120900.0
2011-09-21 12:45:00,73.46,73.46,73.24,73.26,273000.0,42.7654,42.7654,42.6373,42.649,273000.0
2011-09-21 12:50:00,73.26,73.42,73.24,73.38,196000.0,42.649,42.7421,42.6373,42.7188,196000.0
2011-09-21 12:55:00,73.38,73.49,73.35,73.48,166100.0,42.7188,42.7829,42.7014,42.777,166100.0
2011-09-21 13:00:00,73.48,73.55,73.35,73.4,167300.0,42.777,42.8178,42.7014,42.7305,167300.0
2011-09-21 13:05:00,73.4,73.6,73.38,73.54,128700.0,42.7305,42.8469,42.7188,42.812,128700.0
2011-09-21 13:10:00,73.53,73.6,73.48,73.53,109400.0,42.8061,42.8469,42.777,42.8061,109400.0
2011-09-21 13:15:00,73.53,73.56,73.38,73.42,155800.0,42.8061,42.8236,42.7188,42.7421,155800.0
2011-09-21 13:20:00,73.42,73.53,73.4,73.5,82700.0,42.7421,42.8061,42.7305,42.7887,82700.0
2011-09-21 13:25:00,73.5,73.61,73.49,73.6,147900.0,42.7887,42.8527,42.7829,42.8469,147900.0
2011-09-21 13:30:00,73.59,73.68,73.58,73.63,148500.0,42.8411,42.8935,42.8353,42.8644,148500.0
2011-09-21 13:35:00,73.63,73.67,73.58,73.63,159900.0,42.8644,42.8877,42.8353,42.8644,159900.0
2011-09-21 13:40:00,73.63,73.7,73.58,73.62,104000.0,42.8644,42.9051,42.8353,42.8585,104000.0
2011-09-21 13:45:00,73.61,73.69,73.61,73.62,104400.0,42.8527,42.8993,42.8527,42.8585,104400.0
2011-09-21 13:50:00,73.62,73.66,73.58,73.59,81100.0,42.8585,42.8818,42.8353,42.8411,81100.0
2011-09-21 13:55:00,73.59,73.61,73.5,73.52,64000.0,42.8411,42.8527,42.7887,42.8003,64000.0
2011-09-21 14:00:00,73.51,73.6,73.48,73.59,132100.0,42.7945,42.8469,42.777,42.8411,132100.0
2011-09-21 14:05:00,73.59,73.68,73.52,73.64,103500.0,42.8411,42.8935,42.8003,42.8702,103500.0
2011-09-21 14:10:00,73.64,73.77,73.6,73.75,184900.0,42.8702,42.9459,42.8469,42.9342,184900.0
2011-09-21 14:15:00,73.74,73.88,73.73,73.85,134800.0,42.9284,43.0099,42.9226,42.9924,134800.0
2011-09-21 14:20:00,73.83,74.29,73.34,73.49,506600.0,42.9808,43.2486,42.6955,42.7829,506600.0
2011-09-21 14:25:00,73.51,73.68,73.16,73.65,416700.0,42.7945,42.8935,42.5907,42.876,416700.0
2011-09-21 14:30:00,73.62,73.79,73.5,73.51,266700.0,42.8585,42.9575,42.7887,42.7945,266700.0
2011-09-21 14:35:00,73.51,73.56,72.95,73.08,626300.0,42.7945,42.8236,42.4685,42.5442,626300.0
2011-09-21 14:40:00,73.08,73.27,72.95,73.05,357300.0,42.5442,42.6548,42.4685,42.5267,357300.0
2011-09-21 14:45:00,73.04,73.3,72.98,73.26,478200.0,42.5209,42.6723,42.486,42.649,478200.0
2011-09-21 14:50:00,73.26,73.32,73.13,73.22,337900.0,42.649,42.6839,42.5733,42.6257,337900.0
2011-09-21 14:55:00,73.22,73.25,73.03,73.07,336400.0,42.6257,42.6431,42.5151,42.5384,336400.0
2011-09-21 15:00:00,73.06,73.33,72.96,73.32,359800.0,42.5325,42.6897,42.4743,42.6839,359800.0
2011-09-21 15:05:00,73.32,73.43,73.16,73.28,365200.0,42.6839,42.7479,42.5907,42.6606,365200.0
2011-09-21 15:10:00,73.29,73.56,73.26,73.38,301800.0,42.6664,42.8236,42.649,42.7188,301800.0
2011-09-21 15:15:00,73.38,73.47,73.22,73.32,265700.0,42.7188,42.7712,42.6257,42.6839,265700.0
2011-09-21 15:20:00,73.32,73.41,72.98,73.09,323900.0,42.6839,42.7363,42.486,42.55,323900.0
2011-09-21 15:25:00,73.09,73.17,72.92,73.06,321400.0,42.55,42.5966,42.451,42.5325,321400.0
2011-09-21 15:30:00,73.06,73.15,72.76,72.77,420300.0,42.5325,42.5849,42.3579,42.3637,420300.0
2011-09-21 15:35:00,72.77,72.79,72.35,72.35,778800.0,42.3637,42.3754,42.1192,42.1192,778800.0
2011-09-21 15:40:00,72.35,72.47,72.13,72.42,609500.0,42.1192,42.1891,41.9911,42.16,609500.0
2011-09-21 15:45:00,72.42,72.54,72.35,72.35,571700.0,42.16,42.2298,42.1192,42.1192,571700.0
2011-09-21 15:50:00,72.35,72.37,72.13,72.2,686300.0,42.1192,42.1308,41.9911,42.0319,686300.0
2011-09-21 15:55:00,72.21,72.24,71.85,71.85,1682800.0,42.0377,42.0552,41.8281,41.8281,1682800.0
2011-09-22 09:30:00,69.94,70.46,69.9,70.42,716100.0,40.7162,41.0189,40.6929,40.9956,716100.0
2011-09-22 09:35:00,70.42,70.46,70.0,70.11,586100.0,40.9956,41.0189,40.7511,40.8152,586100.0
2011-09-22 09:40:00,70.11,70.23,70.0,70.06,518000.0,40.8152,40.885,40.7511,40.7861,518000.0
2011-09-22 09:45:00,70.02,70.13,69.88,69.9,536700.0,40.7628,40.8268,40.6813,40.6929,536700.0
2011-09-22 09:50:00,69.9,70.31,69.85,70.19,728200.0,40.6929,40.9316,40.6638,40.8617,728200.0
2011-09-22 09:55:00,70.18,70.18,69.91,69.99,442200.0,40.8559,40.8559,40.6987,40.7453,442200.0
2011-09-22 10:00:00,69.99,70.13,69.9,70.07,466500.0,40.7453,40.8268,40.6929,40.7919,466500.0
2011-09-22 10:05:00,70.07,70.27,69.94,70.26,547200.0,40.7919,40.9083,40.7162,40.9025,547200.0
2011-09-22 10:10:00,70.26,70.45,70.04,70.14,504400.0,40.9025,41.0131,40.7744,40.8326,504400.0
2011-09-22 10:15:00,70.14,70.27,69.98,70.24,523500.0,40.8326,40.9083,40.7395,40.8908,523500.0
2011-09-22 10:20:00,70.23,70.41,70.03,70.04,509600.0,40.885,40.9898,40.7686,40.7744,509600.0
2011-09-22 10:25:00,70.04,70.11,69.98,70.06,418400.0,40.7744,40.8152,40.7395,40.7861,418400.0
2011-09-22 10:30:00,70.07,70.17,69.95,70.13,403200.0,40.7919,40.8501,40.722,40.8268,403200.0
2011-09-22 10:35:00,70.13,70.26,69.98,70.01,421400.0,40.8268,40.9025,40.7395,40.7569,421400.0
2011-09-22 10:40:00,70.01,70.14,69.91,70.13,418300.0,40.7569,40.8326,40.6987,40.8268,418300.0
2011-09-22 10:45:00,70.14,70.28,70.05,70.25,294300.0,40.8326,40.9141,40.7802,40.8967,294300.0
2011-09-22 10:50:00,70.26,70.27,69.93,69.95,418700.0,40.9025,40.9083,40.7104,40.722,418700.0
2011-09-22 10:55:00,69.95,70.05,69.83,70.0,610100.0,40.722,40.7802,40.6522,40.7511,610100.0
2011-09-22 11:00:00,70.01,70.1,69.96,70.04,487500.0,40.7569,40.8093,40.7278,40.7744,487500.0
2011-09-22 11:05:00,70.03,70.1,69.88,69.9,340100.0,40.7686,40.8093,40.6813,40.6929,340100.0
2011-09-22 11:10:00,69.9,70.01,69.7,69.72,365700.0,40.6929,40.7569,40.5765,40.5881,365700.0
2011-09-22 11:15:00,69.71,69.76,69.61,69.75,276500.0,40.5823,40.6114,40.5241,40.6056,276500.0
2011-09-22 11:20:00,69.75,69.84,69.65,69.76,206100.0,40.6056,40.658,40.5474,40.6114,206100.0
2011-09-22 11:25:00,69.77,69.82,69.6,69.8,698300.0,40.6172,40.6463,40.5183,40.6347,698300.0
2011-09-22 11:30:00,69.79,69.92,69.61,69.74,503600.0,40.6289,40.7046,40.5241,40.5998,503600.0
2011-09-22 11:35:00,69.74,69.78,69.61,69.67,270900.0,40.5998,40.6231,40.5241,40.559,270900.0
2011-09-22 11:40:00,69.68,69.68,69.51,69.65,287700.0,40.5648,40.5648,40.4659,40.5474,287700.0
2011-09-22 11:45:00,69.65,69.69,69.52,69.52,322900.0,40.5474,40.5707,40.4717,40.4717,322900.0
2011-09-22 11:50:00,69.53,69.7,69.5,69.51,327900.0,40.4775,40.5765,40.46,40.4659,327900.0
2011-09-22 11:55:00,69.51,69.59,69.32,69.32,323500.0,40.4659,40.5124,40.3553,40.3553,323500.0
2011-09-22 12:00:00,69.32,69.47,69.22,69.26,299500.0,40.3553,40.4426,40.297,40.3203,299500.0
2011-09-22 12:05:00,69.27,69.47,69.17,69.35,327000.0,40.3262,40.4426,40.2679,40.3727,327000.0
2011-09-22 12:10:00,69.34,69.56,69.31,69.39,218600.0,40.3669,40.495,40.3494,40.396,218600.0
2011-09-22 12:15:00,69.38,69.4,69.21,69.33,215700.0,40.3902,40.4018,40.2912,40.3611,215700.0
2011-09-22 12:20:00,69.33,69.39,69.21,69.34,289800.0,40.3611,40.396,40.2912,40.3669,289800.0
2011-09-22 12:25:00,69.34,69.63,69.29,69.51,270400.0,40.3669,40.5357,40.3378,40.4659,270400.0
2011-09-22 12:30:00,69.53,69.6,69.43,69.48,164500.0,40.4775,40.5183,40.4193,40.4484,164500.0
2011-09-22 12:35:00,69.47,69.62,69.42,69.62,217000.0,40.4426,40.5299,40.4135,40.5299,217000.0
2011-09-22 12:40:00,69.62,69.78,69.61,69.67,170400.0,40.5299,40.6231,40.5241,40.559,170400.0
2011-09-22 12:45:00,69.67,69.73,69.6,69.72,249000.0,40.559,40.5939,40.5183,40.5881,249000.0
2011-09-22 12:50:00,69.73,69.78,69.62,69.7,205200.0,40.5939,40.6231,40.5299,40.5765,205200.0
2011-09-22 12:55:00,69.7,69.82,69.7,69.73,158600.0,40.5765,40.6463,40.5765,40.5939,158600.0
2011-09-22 13:00:00,69.76,69.8,69.55,69.56,186600.0,40.6114,40.6347,40.4892,40.495,186600.0
2011-09-22 13:05:00,69.56,69.59,69.35,69.36,233300.0,40.495,40.5124,40.3727,40.3785,233300.0
2011-09-22 13:10:00,69.36,69.44,69.35,69.36,132700.0,40.3785,40.4251,40.3727,40.3785,132700.0
2011-09-22 13:15:00,69.34,69.39,69.28,69.33,140400.0,40.3669,40.396,40.332,40.3611,140400.0
2011-09-22 13:20:00,69.32,69.33,69.05,69.06,305500.0,40.3553,40.3611,40.1981,40.2039,305500.0
2011-09-22 13:25:00,69.06,69.27,69.0,69.22,507000.0,40.2039,40.3262,40.169,40.297,507000.0
2011-09-22 13:30:00,69.21,69.37,69.19,69.3,406900.0,40.2912,40.3844,40.2796,40.3436,406900.0
2011-09-22 13:35:00,69.29,69.31,69.11,69.22,540600.0,40.3378,40.3494,40.233,40.297,540600.0
2011-09-22 13:40:00,69.2,69.22,69.02,69.04,343100.0,40.2854,40.297,40.1806,40.1923,343100.0
2011-09-22 13:45:00,69.03,69.09,68.92,68.97,371200.0,40.1864,40.2214,40.1224,40.1515,371200.0
2011-09-22 13:50:00,68.98,69.04,68.77,68.86,372400.0,40.1573,40.1923,40.0351,40.0875,372400.0
2011-09-22 13:55:00,68.86,68.94,68.65,68.68,668600.0,40.0875,40.134,39.9652,39.9827,668600.0
2011-09-22 14:00:00,68.67,68.78,68.53,68.64,557800.0,39.9769,40.0409,39.8954,39.9594,557800.0
2011-09-22 14:05:00,68.63,68.71,68.56,68.62,489900.0,39.9536,40.0001,39.9128,39.9477,489900.0
2011-09-22 14:10:00,68.61,68.76,68.51,68.72,586000.0,39.9419,40.0292,39.8837,40.006,586000.0
2011-09-22 14:15:00,68.74,68.74,68.5,68.54,356400.0,40.0176,40.0176,39.8779,39.9012,356400.0
2011-09-22 14:20:00,68.55,69.52,68.54,69.25,1153500.0,39.907,40.4717,39.9012,40.3145,1153500.0
2011-09-22 14:25:00,69.25,69.52,69.0,69.27,863500.0,40.3145,40.4717,40.169,40.3262,863500.0
2011-09-22 14:30:00,69.27,69.31,68.92,69.04,633800.0,40.3262,40.3494,40.1224,40.1923,633800.0
2011-09-22 14:35:00,69.04,69.13,68.84,68.95,630800.0,40.1923,40.2446,40.0758,40.1399,630800.0
2011-09-22 14:40:00,68.96,69.31,68.86,69.18,546800.0,40.1457,40.3494,40.0875,40.2738,546800.0
2011-09-22 14:45:00,69.17,69.26,69.0,69.02,482400.0,40.2679,40.3203,40.169,40.1806,482400.0
2011-09-22 14:50:00,69.0,69.1,68.87,68.92,402100.0,40.169,40.2272,40.0933,40.1224,402100.0
2011-09-22 14:55:00,68.95,68.98,68.56,68.57,433900.0,40.1399,40.1573,39.9128,39.9186,433900.0
2011-09-22 15:00:00,68.58,68.58,68.33,68.37,504600.0,39.9245,39.9245,39.7789,39.8022,504600.0
2011-09-22 15:05:00,68.36,68.53,68.3,68.53,457600.0,39.7964,39.8954,39.7615,39.8954,457600.0
2011-09-22 15:10:00,68.53,68.86,68.51,68.7,583500.0,39.8954,40.0875,39.8837,39.9943,583500.0
2011-09-22 15:15:00,68.71,68.83,68.64,68.77,488900.0,40.0001,40.07,39.9594,40.0351,488900.0
2011-09-22 15:20:00,68.76,68.76,68.17,68.25,776500.0,40.0292,40.0292,39.6858,39.7323,776500.0
2011-09-22 15:25:00,68.28,68.45,68.2,68.34,881700.0,39.7498,39.8488,39.7032,39.7847,881700.0
2011-09-22 15:30:00,68.34,68.75,68.29,68.52,701000.0,39.7847,40.0234,39.7556,39.8895,701000.0
2011-09-22 15:35:00,68.52,68.83,68.22,68.83,812700.0,39.8895,40.07,39.7149,40.07,812700.0
2011-09-22 15:40:00,68.83,68.97,68.56,68.64,1160000.0,40.07,40.1515,39.9128,39.9594,1160000.0
2011-09-22 15:45:00,68.63,69.4,68.59,69.27,1335200.0,39.9536,40.4018,39.9303,40.3262,1335200.0
2011-09-22 15:50:00,69.26,69.29,68.97,69.12,1034700.0,40.3203,40.3378,40.1515,40.2388,1034700.0
2011-09-22 15:55:00,69.13,69.63,69.1,69.29,1835800.0,40.2446,40.5357,40.2272,40.3378,1835800.0
2011-09-23 09:30:00,68.48,69.05,68.35,69.04,568200.0,39.8662,40.1981,39.7906,40.1923,568200.0
2011-09-23 09:35:00,69.02,69.11,68.62,68.7,502300.0,40.1806,40.233,39.9477,39.9943,502300.0
2011-09-23 09:40:00,68.7,69.13,68.57,68.97,450200.0,39.9943,40.2446,39.9186,40.1515,450200.0
2011-09-23 09:45:00,68.97,69.33,68.96,69.14,528500.0,40.1515,40.3611,40.1457,40.2505,528500.0
2011-09-23 09:50:00,69.15,69.44,69.0,69.37,417200.0,40.2563,40.4251,40.169,40.3844,417200.0
2011-09-23 09:55:00,69.34,69.46,69.06,69.1,299600.0,40.3669,40.4368,40.2039,40.2272,299600.0
2011-09-23 10:00:00,69.11,69.16,68.74,68.78,392300.0,40.233,40.2621,40.0176,40.0409,392300.0
2011-09-23 10:05:00,68.79,68.86,68.61,68.84,375200.0,40.0467,40.0875,39.9419,40.0758,375200.0
2011-09-23 10:10:00,68.85,68.99,68.67,68.75,426300.0,40.0816,40.1631,39.9769,40.0234,426300.0
2011-09-23 10:15:00,68.75,68.88,68.6,68.62,395600.0,40.0234,40.0991,39.9361,39.9477,395600.0
2011-09-23 10:20:00,68.62,68.69,67.93,68.51,330100.0,39.9477,39.9885,39.5461,39.8837,330100.0
2011-09-23 10:25:00,68.51,68.72,68.44,68.67,249200.0,39.8837,40.006,39.843,39.9769,249200.0
2011-09-23 10:30:00,68.71,68.93,68.69,68.72,286100.0,40.0001,40.1282,39.9885,40.006,286100.0
2011-09-23 10:35:00,68.73,68.91,68.7,68.87,230500.0,40.0118,40.1166,39.9943,40.0933,230500.0
2011-09-23 10:40:00,68.87,68.87,68.6,68.78,220500.0,40.0933,40.0933,39.9361,40.0409,220500.0
2011-09-23 10:45:00,68.79,69.29,68.72,69.27,344100.0,40.0467,40.3378,40.006,40.3262,344100.0
2011-09-23 10:50:00,69.28,69.37,69.17,69.24,255100.0,40.332,40.3844,40.2679,40.3087,255100.0
2011-09-23 10:55:00,69.23,69.4,69.16,69.27,210200.0,40.3029,40.4018,40.2621,40.3262,210200.0
2011-09-23 11:00:00,69.28,69.28,69.03,69.05,187700.0,40.332,40.332,40.1864,40.1981,187700.0
2011-09-23 11:05:00,69.04,69.46,69.04,69.44,262700.0,40.1923,40.4368,40.1923,40.4251,262700.0
2011-09-23 11:10:00,69.45,69.55,69.32,69.33,396200.0,40.4309,40.4892,40.3553,40.3611,396200.0
2011-09-23 11:15:00,69.34,69.57,69.28,69.52,391800.0,40.3669,40.5008,40.332,40.4717,391800.0
2011-09-23 11:20:00,69.54,69.8,69.51,69.67,221300.0,40.4833,40.6347,40.4659,40.559,221300.0
2011-09-23 11:25:00,69.69,69.72,69.39,69.47,182800.0,40.5707,40.5881,40.396,40.4426,182800.0
2011-09-23 11:30:00,69.48,69.5,69.37,69.49,177000.0,40.4484,40.46,40.3844,40.4542,177000.0
2011-09-23 11:35:00,69.48,69.49,69.31,69.39,152300.0,40.4484,40.4542,40.3494,40.396,152300.0
2011-09-23 11:40:00,69.39,69.48,69.26,69.26,160100.0,40.396,40.4484,40.3203,40.3203,160100.0
2011-09-23 11:45:00,69.26,69.31,69.14,69.16,201500.0,40.3203,40.3494,40.2505,40.2621,201500.0
2011-09-23 11:50:00,69.15,69.15,69.06,69.11,111500.0,40.2563,40.2563,40.2039,40.233,111500.0
2011-09-23 11:55:00,69.11,69.28,69.02,69.26,190900.0,40.233,40.332,40.1806,40.3203,190900.0
2011-09-23 12:00:00,69.26,69.32,69.17,69.23,211400.0,40.3203,40.3553,40.2679,40.3029,211400.0
2011-09-23 12:05:00,69.23,69.44,69.23,69.44,151600.0,40.3029,40.4251,40.3029,40.4251,151600.0
2011-09-23 12:10:00,69.44,69.45,69.29,69.32,89200.0,40.4251,40.4309,40.3378,40.3553,89200.0
2011-09-23 12:15:00,69.32,69.61,69.31,69.59,169100.0,40.3553,40.5241,40.3494,40.5124,169100.0
2011-09-23 12:20:00,69.58,69.59,69.39,69.39,76600.0,40.5066,40.5124,40.396,40.396,76600.0
2011-09-23 12:25:00,69.39,69.46,69.24,69.31,142800.0,40.396,40.4368,40.3087,40.3494,142800.0
2011-09-23 12:30:00,69.32,69.41,69.27,69.4,101900.0,40.3553,40.4077,40.3262,40.4018,101900.0
2011-09-23 12:35:00,69.4,69.42,69.29,69.35,126500.0,40.4018,40.4135,40.3378,40.3727,126500.0
2011-09-23 12:40:00,69.34,69.34,69.09,69.18,188800.0,40.3669,40.3669,40.2214,40.2738,188800.0
2011-09-23 12:45:00,69.18,69.68,69.15,69.4,673700.0,40.2738,40.5648,40.2563,40.4018,673700.0
2011-09-23 12:50:00,69.39,69.74,69.38,69.58,242700.0,40.396,40.5998,40.3902,40.5066,242700.0
2011-09-23 12:55:00,69.56,69.57,69.33,69.36,254700.0,40.495,40.5008,40.3611,40.3785,254700.0
2011-09-23 13:00:00,69.37,69.43,69.22,69.36,189800.0,40.3844,40.4193,40.297,40.3785,189800.0
2011-09-23 13:05:00,69.36,69.38,69.14,69.19,247000.0,40.3785,40.3902,40.2505,40.2796,247000.0
2011-09-23 13:10:00,69.2,69.46,69.17,69.34,304400.0,40.2854,40.4368,40.2679,40.3669,304400.0
2011-09-23 13:15:00,69.35,69.4,69.18,69.2,141700.0,40.3727,40.4018,40.2738,40.2854,141700.0
2011-09-23 13:20:00,69.19,69.31,69.16,69.23,91400.0,40.2796,40.3494,40.2621,40.3029,91400.0
2011-09-23 13:25:00,69.22,69.36,69.2,69.22,186400.0,40.297,40.3785,40.2854,40.297,186400.0
2011-09-23 13:30:00,69.21,69.64,69.13,69.21,623200.0,40.2912,40.5415,40.2446,40.2912,623200.0
2011-09-23 13:35:00,69.21,69.3,69.14,69.25,232500.0,40.2912,40.3436,40.2505,40.3145,232500.0
2011-09-23 13:40:00,69.25,69.56,69.17,69.51,286800.0,40.3145,40.495,40.2679,40.4659,286800.0
2011-09-23 13:45:00,69.51,69.7,69.46,69.68,209300.0,40.4659,40.5765,40.4368,40.5648,209300.0
2011-09-23 13:50:00,69.68,69.79,69.63,69.74,263300.0,40.5648,40.6289,40.5357,40.5998,263300.0
2011-09-23 13:55:00,69.74,69.94,69.73,69.91,335500.0,40.5998,40.7162,40.5939,40.6987,335500.0
2011-09-23 14:00:00,69.9,70.11,69.89,70.02,304900.0,40.6929,40.8152,40.6871,40.7628,304900.0
2011-09-23 14:05:00,70.02,70.03,69.75,69.77,498400.0,40.7628,40.7686,40.6056,40.6172,498400.0
2011-09-23 14:10:00,69.77,69.81,69.57,69.57,247300.0,40.6172,40.6405,40.5008,40.5008,247300.0
2011-09-23 14:15:00,69.58,69.65,69.51,69.6,280200.0,40.5066,40.5474,40.4659,40.5183,280200.0
2011-09-23 14:20:00,69.6,69.61,69.31,69.31,255200.0,40.5183,40.5241,40.3494,40.3494,255200.0
2011-09-23 14:25:00,69.31,69.39,69.26,69.29,171500.0,40.3494,40.396,40.3203,40.3378,171500.0
2011-09-23 14:30:00,69.29,69.42,69.27,69.29,196500.0,40.3378,40.4135,40.3262,40.3378,196500.0
2011-09-23 14:35:00,69.29,69.4,69.29,69.38,184100.0,40.3378,40.4018,40.3378,40.3902,184100.0
2011-09-23 14:40:00,69.37,69.43,69.26,69.28,221500.0,40.3844,40.4193,40.3203,40.332,221500.0
2011-09-23 14:45:00,69.28,69.31,69.0,69.02,352500.0,40.332,40.3494,40.169,40.1806,352500.0
2011-09-23 14:50:00,69.01,69.15,68.9,69.14,200300.0,40.1748,40.2563,40.1108,40.2505,200300.0
2011-09-23 14:55:00,69.14,69.19,68.93,68.99,160700.0,40.2505,40.2796,40.1282,40.1631,160700.0
2011-09-23 15:00:00,69.0,69.24,69.0,69.17,209100.0,40.169,40.3087,40.169,40.2679,209100.0
2011-09-23 15:05:00,69.17,69.3,69.05,69.19,350800.0,40.2679,40.3436,40.1981,40.2796,350800.0
2011-09-23 15:10:00,69.19,69.46,69.15,69.42,186800.0,40.2796,40.4368,40.2563,40.4135,186800.0
2011-09-23 15:15:00,69.42,69.5,69.29,69.36,310000.0,40.4135,40.46,40.3378,40.3785,310000.0
2011-09-23 15:20:00,69.35,69.49,69.23,69.32,299800.0,40.3727,40.4542,40.3029,40.3553,299800.0
2011-09-23 15:25:00,69.31,69.54,69.28,69.52,295900.0,40.3494,40.4833,40.332,40.4717,295900.0
2011-09-23 15:30:00,69.53,69.61,69.3,69.34,268600.0,40.4775,40.5241,40.3436,40.3669,268600.0
2011-09-23 15:35:00,69.35,69.64,69.35,69.55,386200.0,40.3727,40.5415,40.3727,40.4892,386200.0
2011-09-23 15:40:00,69.54,69.64,69.33,69.34,418900.0,40.4833,40.5415,40.3611,40.3669,418900.0
2011-09-23 15:45:00,69.33,69.36,69.22,69.27,429700.0,40.3611,40.3785,40.297,40.3262,429700.0
2011-09-23 15:50:00,69.27,69.3,69.16,69.23,279200.0,40.3262,40.3436,40.2621,40.3029,279200.0
2011-09-23 15:55:00,69.24,69.33,69.14,69.29,1082300.0,40.3087,40.3611,40.2505,40.3378,1082300.0
2011-09-26 09:30:00,70.01,70.2,69.9,70.11,481800.0,40.7569,40.8676,40.6929,40.8152,481800.0
2011-09-26 09:35:00,70.1,70.19,70.04,70.07,368500.0,40.8093,40.8617,40.7744,40.7919,368500.0
2011-09-26 09:40:00,70.08,70.46,70.02,70.41,582400.0,40.7977,41.0189,40.7628,40.9898,582400.0
2011-09-26 09:45:00,70.41,70.54,70.26,70.51,395500.0,40.9898,41.0655,40.9025,41.048,395500.0
2011-09-26 09:50:00,70.52,70.52,70.06,70.24,441100.0,41.0538,41.0538,40.7861,40.8908,441100.0
2011-09-26 09:55:00,70.23,70.24,69.95,69.98,337800.0,40.885,40.8908,40.722,40.7395,337800.0
2011-09-26 10:00:00,69.99,70.17,69.74,69.91,375800.0,40.7453,40.8501,40.5998,40.6987,375800.0
2011-09-26 10:05:00,69.93,69.97,69.6,69.69,311800.0,40.7104,40.7337,40.5183,40.5707,311800.0
2011-09-26 10:10:00,69.69,69.78,69.61,69.72,344100.0,40.5707,40.6231,40.5241,40.5881,344100.0
2011-09-26 10:15:00,69.72,69.9,69.5,69.89,375800.0,40.5881,40.6929,40.46,40.6871,375800.0
2011-09-26 10:20:00,69.89,70.14,69.83,70.06,277400.0,40.6871,40.8326,40.6522,40.7861,277400.0
2011-09-26 10:25:00,70.05,70.27,70.03,70.23,352600.0,40.7802,40.9083,40.7686,40.885,352600.0
2011-09-26 10:30:00,70.23,70.31,70.1,70.17,493900.0,40.885,40.9316,40.8093,40.8501,493900.0
2011-09-26 10:35:00,70.16,70.2,69.87,70.02,343900.0,40.8443,40.8676,40.6754,40.7628,343900.0
2011-09-26 10:40:00,70.0,70.28,69.93,70.17,408000.0,40.7511,40.9141,40.7104,40.8501,408000.0
2011-09-26 10:45:00,70.17,70.24,69.93,69.95,255200.0,40.8501,40.8908,40.7104,40.722,255200.0
2011-09-26 10:50:00,69.96,70.45,69.96,70.38,430100.0,40.7278,41.0131,40.7278,40.9723,430100.0
2011-09-26 10:55:00,70.37,70.47,70.26,70.39,354300.0,40.9665,41.0247,40.9025,40.9782,354300.0
2011-09-26 11:00:00,70.38,70.45,70.15,70.27,333600.0,40.9723,41.0131,40.8385,40.9083,333600.0
2011-09-26 11:05:00,70.28,70.49,70.26,70.47,259100.0,40.9141,41.0364,40.9025,41.0247,259100.0
2011-09-26 11:10:00,70.46,70.5,70.34,70.47,220000.0,41.0189,41.0422,40.9491,41.0247,220000.0
2011-09-26 11:15:00,70.45,70.64,70.43,70.6,250900.0,41.0131,41.1237,41.0015,41.1004,250900.0
2011-09-26 11:20:00,70.6,70.71,70.51,70.68,194500.0,41.1004,41.1645,41.048,41.147,194500.0
2011-09-26 11:25:00,70.67,70.69,70.44,70.64,170600.0,41.1412,41.1528,41.0073,41.1237,170600.0
2011-09-26 11:30:00,70.65,70.67,70.44,70.51,213500.0,41.1295,41.1412,41.0073,41.048,213500.0
2011-09-26 11:35:00,70.52,70.7,70.41,70.65,272900.0,41.0538,41.1586,40.9898,41.1295,272900.0
2011-09-26 11:40:00,70.66,70.78,70.66,70.75,380500.0,41.1354,41.2052,41.1354,41.1877,380500.0
2011-09-26 11:45:00,70.75,70.77,70.65,70.69,210700.0,41.1877,41.1994,41.1295,41.1528,210700.0
2011-09-26 11:50:00,70.69,70.73,70.45,70.48,311100.0,41.1528,41.1761,41.0131,41.0306,311100.0
2011-09-26 11:55:00,70.5,70.54,70.39,70.44,337800.0,41.0422,41.0655,40.9782,41.0073,337800.0
2011-09-26 12:00:00,70.45,70.47,70.3,70.4,280200.0,41.0131,41.0247,40.9258,40.984,280200.0
2011-09-26 12:05:00,70.4,70.48,70.38,70.41,174800.0,40.984,41.0306,40.9723,40.9898,174800.0
2011-09-26 12:10:00,70.41,70.44,70.34,70.38,166800.0,40.9898,41.0073,40.9491,40.9723,166800.0
2011-09-26 12:15:00,70.37,70.42,70.3,70.36,264300.0,40.9665,40.9956,40.9258,40.9607,264300.0
2011-09-26 12:20:00,70.36,70.44,70.31,70.33,192800.0,40.9607,41.0073,40.9316,40.9432,192800.0
2011-09-26 12:25:00,70.32,70.47,70.28,70.45,178700.0,40.9374,41.0247,40.9141,41.0131,178700.0
2011-09-26 12:30:00,70.45,70.57,70.38,70.51,156600.0,41.0131,41.083,40.9723,41.048,156600.0
2011-09-26 12:35:00,70.51,70.6,70.47,70.51,210400.0,41.048,41.1004,41.0247,41.048,210400.0
2011-09-26 12:40:00,70.51,70.52,70.28,70.32,353100.0,41.048,41.0538,40.9141,40.9374,353100.0
2011-09-26 12:45:00,70.31,70.34,70.06,70.12,272600.0,40.9316,40.9491,40.7861,40.821,272600.0
2011-09-26 12:50:00,70.13,70.18,70.0,70.08,252000.0,40.8268,40.8559,40.7511,40.7977,252000.0
2011-09-26 12:55:00,70.08,70.21,70.0,70.05,252800.0,40.7977,40.8734,40.7511,40.7802,252800.0
2011-09-26 13:00:00,70.04,70.05,69.81,69.87,289500.0,40.7744,40.7802,40.6405,40.6754,289500.0
2011-09-26 13:05:00,69.87,70.1,69.79,69.97,215900.0,40.6754,40.8093,40.6289,40.7337,215900.0
2011-09-26 13:10:00,69.97,70.01,69.73,69.79,252300.0,40.7337,40.7569,40.5939,40.6289,252300.0
2011-09-26 13:15:00,69.8,69.95,69.76,69.95,166200.0,40.6347,40.722,40.6114,40.722,166200.0
2011-09-26 13:20:00,69.95,70.15,69.93,70.09,205600.0,40.722,40.8385,40.7104,40.8035,205600.0
2011-09-26 13:25:00,70.09,70.12,69.98,70.04,88300.0,40.8035,40.821,40.7395,40.7744,88300.0
2011-09-26 13:30:00,70.03,70.21,69.97,70.0,209200.0,40.7686,40.8734,40.7337,40.7511,209200.0
2011-09-26 13:35:00,70.0,70.09,69.97,70.08,230200.0,40.7511,40.8035,40.7337,40.7977,230200.0
2011-09-26 13:40:00,70.09,70.16,69.94,70.01,177600.0,40.8035,40.8443,40.7162,40.7569,177600.0
2011-09-26 13:45:00,70.01,70.15,69.98,70.01,154600.0,40.7569,40.8385,40.7395,40.7569,154600.0
2011-09-26 13:50:00,70.0,70.19,69.95,70.18,210200.0,40.7511,40.8617,40.722,40.8559,210200.0
2011-09-26 13:55:00,70.18,70.27,70.15,70.24,125200.0,40.8559,40.9083,40.8385,40.8908,125200.0
2011-09-26 14:00:00,70.25,70.65,70.14,70.62,593000.0,40.8967,41.1295,40.8326,41.1121,593000.0
2011-09-26 14:05:00,70.6,70.77,70.52,70.64,331800.0,41.1004,41.1994,41.0538,41.1237,331800.0
2011-09-26 14:10:00,70.64,70.69,70.44,70.48,184300.0,41.1237,41.1528,41.0073,41.0306,184300.0
2011-09-26 14:15:00,70.47,70.59,70.39,70.49,201400.0,41.0247,41.0946,40.9782,41.0364,201400.0
2011-09-26 14:20:00,70.48,70.64,70.39,70.58,195900.0,41.0306,41.1237,40.9782,41.0888,195900.0
2011-09-26 14:25:00,70.6,70.68,70.55,70.64,216900.0,41.1004,41.147,41.0713,41.1237,216900.0
2011-09-26 14:30:00,70.65,70.86,70.58,70.86,368000.0,41.1295,41.2518,41.0888,41.2518,368000.0
2011-09-26 14:35:00,70.86,70.94,70.71,70.8,202900.0,41.2518,41.2984,41.1645,41.2169,202900.0
2011-09-26 14:40:00,70.8,70.9,70.74,70.79,159400.0,41.2169,41.2751,41.1819,41.211,159400.0
2011-09-26 14:45:00,70.79,70.99,70.79,70.87,242400.0,41.211,41.3275,41.211,41.2576,242400.0
2011-09-26 14:50:00,70.88,70.92,70.75,70.8,256700.0,41.2634,41.2867,41.1877,41.2169,256700.0
2011-09-26 14:55:00,70.8,70.97,70.75,70.95,298800.0,41.2169,41.3158,41.1877,41.3042,298800.0
2011-09-26 15:00:00,70.95,71.24,70.95,71.18,729500.0,41.3042,41.473,41.3042,41.4381,729500.0
2011-09-26 15:05:00,71.18,71.22,71.05,71.08,337300.0,41.4381,41.4614,41.3624,41.3799,337300.0
2011-09-26 15:10:00,71.09,71.29,71.05,71.26,203100.0,41.3857,41.5021,41.3624,41.4846,203100.0
2011-09-26 15:15:00,71.26,71.49,71.25,71.42,387200.0,41.4846,41.6185,41.4788,41.5778,387200.0
2011-09-26 15:20:00,71.43,71.44,71.26,71.4,306900.0,41.5836,41.5894,41.4846,41.5661,306900.0
2011-09-26 15:25:00,71.4,71.47,71.32,71.44,319100.0,41.5661,41.6069,41.5196,41.5894,319100.0
2011-09-26 15:30:00,71.44,71.45,71.23,71.26,366000.0,41.5894,41.5953,41.4672,41.4846,366000.0
2011-09-26 15:35:00,71.26,71.48,71.23,71.48,442900.0,41.4846,41.6127,41.4672,41.6127,442900.0
2011-09-26 15:40:00,71.48,71.61,71.37,71.61,456200.0,41.6127,41.6884,41.5487,41.6884,456200.0
2011-09-26 15:45:00,71.61,71.68,71.5,71.66,583900.0,41.6884,41.7292,41.6244,41.7175,583900.0
2011-09-26 15:50:00,71.66,71.79,71.6,71.79,549000.0,41.7175,41.7932,41.6826,41.7932,549000.0
2011-09-26 15:55:00,71.78,71.89,71.52,71.74,1899200.0,41.7874,41.8514,41.636,41.7641,1899200.0
2011-09-27 09:30:00,73.26,73.58,73.25,73.58,776200.0,42.649,42.8353,42.6431,42.8353,776200.0
2011-09-27 09:35:00,73.57,73.8,73.53,73.8,539900.0,42.8294,42.9633,42.8061,42.9633,539900.0
2011-09-27 09:40:00,73.79,73.8,73.47,73.6,451200.0,42.9575,42.9633,42.7712,42.8469,451200.0
2011-09-27 09:45:00,73.59,73.65,73.52,73.6,463200.0,42.8411,42.876,42.8003,42.8469,463200.0
2011-09-27 09:50:00,73.6,73.72,73.55,73.65,659900.0,42.8469,42.9168,42.8178,42.876,659900.0
2011-09-27 09:55:00,73.65,73.68,73.54,73.61,329600.0,42.876,42.8935,42.812,42.8527,329600.0
2011-09-27 10:00:00,73.61,73.74,73.41,73.47,630900.0,42.8527,42.9284,42.7363,42.7712,630900.0
2011-09-27 10:05:00,73.47,73.68,73.47,73.55,358300.0,42.7712,42.8935,42.7712,42.8178,358300.0
2011-09-27 10:10:00,73.55,73.69,73.47,73.61,575300.0,42.8178,42.8993,42.7712,42.8527,575300.0
2011-09-27 10:15:00,73.61,73.73,73.5,73.66,367400.0,42.8527,42.9226,42.7887,42.8818,367400.0
2011-09-27 10:20:00,73.65,73.85,73.59,73.75,404000.0,42.876,42.9924,42.8411,42.9342,404000.0
2011-09-27 10:25:00,73.77,73.97,73.75,73.88,397700.0,42.9459,43.0623,42.9342,43.0099,397700.0
2011-09-27 10:30:00,73.87,73.92,73.79,73.81,290400.0,43.0041,43.0332,42.9575,42.9692,290400.0
2011-09-27 10:35:00,73.82,73.95,73.75,73.82,301600.0,42.975,43.0507,42.9342,42.975,301600.0
2011-09-27 10:40:00,73.82,73.94,73.7,73.84,299200.0,42.975,43.0448,42.9051,42.9866,299200.0
2011-09-27 10:45:00,73.84,74.0,73.8,73.95,293600.0,42.9866,43.0798,42.9633,43.0507,293600.0
2011-09-27 10:50:00,73.94,73.96,73.72,73.84,357900.0,43.0448,43.0565,42.9168,42.9866,357900.0
2011-09-27 10:55:00,73.84,74.0,73.82,73.98,260000.0,42.9866,43.0798,42.975,43.0681,260000.0
2011-09-27 11:00:00,73.99,74.0,73.87,73.92,243900.0,43.0739,43.0798,43.0041,43.0332,243900.0
2011-09-27 11:05:00,73.92,73.92,73.77,73.8,165800.0,43.0332,43.0332,42.9459,42.9633,165800.0
2011-09-27 11:10:00,73.81,73.9,73.67,73.78,273900.0,42.9692,43.0215,42.8877,42.9517,273900.0
2011-09-27 11:15:00,73.78,73.87,73.71,73.78,164500.0,42.9517,43.0041,42.9109,42.9517,164500.0
2011-09-27 11:20:00,73.78,73.78,73.55,73.66,299300.0,42.9517,42.9517,42.8178,42.8818,299300.0
2011-09-27 11:25:00,73.67,73.78,73.67,73.7,172800.0,42.8877,42.9517,42.8877,42.9051,172800.0
2011-09-27 11:30:00,73.7,73.8,73.67,73.75,168000.0,42.9051,42.9633,42.8877,42.9342,168000.0
2011-09-27 11:35:00,73.75,73.81,73.66,73.67,131100.0,42.9342,42.9692,42.8818,42.8877,131100.0
2011-09-27 11:40:00,73.66,73.71,73.55,73.56,122800.0,42.8818,42.9109,42.8178,42.8236,122800.0
2011-09-27 11:45:00,73.56,73.6,73.51,73.57,134300.0,42.8236,42.8469,42.7945,42.8294,134300.0
2011-09-27 11:50:00,73.58,73.69,73.52,73.66,92200.0,42.8353,42.8993,42.8003,42.8818,92200.0
2011-09-27 11:55:00,73.66,73.77,73.63,73.71,213900.0,42.8818,42.9459,42.8644,42.9109,213900.0
2011-09-27 12:00:00,73.71,73.77,73.67,73.75,115600.0,42.9109,42.9459,42.8877,42.9342,115600.0
2011-09-27 12:05:00,73.74,73.9,73.69,73.88,185200.0,42.9284,43.0215,42.8993,43.0099,185200.0
2011-09-27 12:10:00,73.88,73.91,73.83,73.84,133800.0,43.0099,43.0274,42.9808,42.9866,133800.0
2011-09-27 12:15:00,73.84,73.89,73.71,73.73,94600.0,42.9866,43.0157,42.9109,42.9226,94600.0
2011-09-27 12:20:00,73.73,73.79,73.67,73.72,204200.0,42.9226,42.9575,42.8877,42.9168,204200.0
2011-09-27 12:25:00,73.72,73.73,73.55,73.65,142800.0,42.9168,42.9226,42.8178,42.876,142800.0
2011-09-27 12:30:00,73.64,73.66,73.59,73.63,164300.0,42.8702,42.8818,42.8411,42.8644,164300.0
2011-09-27 12:35:00,73.62,73.66,73.58,73.58,134400.0,42.8585,42.8818,42.8353,42.8353,134400.0
2011-09-27 12:40:00,73.58,73.61,73.53,73.6,165800.0,42.8353,42.8527,42.8061,42.8469,165800.0
2011-09-27 12:45:00,73.6,73.72,73.59,73.7,155200.0,42.8469,42.9168,42.8411,42.9051,155200.0
2011-09-27 12:50:00,73.7,73.75,73.61,73.67,109700.0,42.9051,42.9342,42.8527,42.8877,109700.0
2011-09-27 12:55:00,73.67,73.7,73.6,73.62,99500.0,42.8877,42.9051,42.8469,42.8585,99500.0
2011-09-27 13:00:00,73.64,73.69,73.58,73.64,189400.0,42.8702,42.8993,42.8353,42.8702,189400.0
2011-09-27 13:05:00,73.65,73.74,73.64,73.71,81200.0,42.876,42.9284,42.8702,42.9109,81200.0
2011-09-27 13:10:00,73.71,73.79,73.62,73.76,128300.0,42.9109,42.9575,42.8585,42.94,128300.0
2011-09-27 13:15:00,73.77,73.81,73.62,73.78,120300.0,42.9459,42.9692,42.8585,42.9517,120300.0
2011-09-27 13:20:00,73.79,73.85,73.72,73.84,131300.0,42.9575,42.9924,42.9168,42.9866,131300.0
2011-09-27 13:25:00,73.84,73.88,73.79,73.81,113100.0,42.9866,43.0099,42.9575,42.9692,113100.0
2011-09-27 13:30:00,73.82,73.85,73.63,73.72,168800.0,42.975,42.9924,42.8644,42.9168,168800.0
2011-09-27 13:35:00,73.73,73.87,73.71,73.83,133000.0,42.9226,43.0041,42.9109,42.9808,133000.0
2011-09-27 13:40:00,73.84,73.89,73.81,73.88,135400.0,42.9866,43.0157,42.9692,43.0099,135400.0
2011-09-27 13:45:00,73.88,74.02,73.88,74.02,367100.0,43.0099,43.0914,43.0099,43.0914,367100.0
2011-09-27 13:50:00,74.02,74.14,74.01,74.1,253800.0,43.0914,43.1613,43.0856,43.138,253800.0
2011-09-27 13:55:00,74.09,74.16,74.09,74.11,187800.0,43.1322,43.1729,43.1322,43.1438,187800.0
2011-09-27 14:00:00,74.11,74.19,74.08,74.13,178900.0,43.1438,43.1904,43.1263,43.1554,178900.0
2011-09-27 14:05:00,74.13,74.2,74.11,74.17,262100.0,43.1554,43.1962,43.1438,43.1787,262100.0
2011-09-27 14:10:00,74.17,74.31,74.17,74.3,318600.0,43.1787,43.2602,43.1787,43.2544,318600.0
2011-09-27 14:15:00,74.3,74.34,74.19,74.2,302600.0,43.2544,43.2777,43.1904,43.1962,302600.0
2011-09-27 14:20:00,74.19,74.26,74.15,74.21,191200.0,43.1904,43.2311,43.1671,43.202,191200.0
2011-09-27 14:25:00,74.21,74.24,74.05,74.05,174700.0,43.202,43.2195,43.1089,43.1089,174700.0
2011-09-27 14:30:00,74.05,74.15,74.05,74.1,157600.0,43.1089,43.1671,43.1089,43.138,157600.0
2011-09-27 14:35:00,74.1,74.14,74.0,74.03,155800.0,43.138,43.1613,43.0798,43.0972,155800.0
2011-09-27 14:40:00,74.03,74.07,73.84,73.86,179000.0,43.0972,43.1205,42.9866,42.9983,179000.0
2011-09-27 14:45:00,73.86,73.92,73.8,73.83,153000.0,42.9983,43.0332,42.9633,42.9808,153000.0
2011-09-27 14:50:00,73.82,73.9,73.82,73.85,142800.0,42.975,43.0215,42.975,42.9924,142800.0
2011-09-27 14:55:00,73.85,73.88,73.72,73.78,275400.0,42.9924,43.0099,42.9168,42.9517,275400.0
2011-09-27 15:00:00,73.78,73.82,73.7,73.76,204900.0,42.9517,42.975,42.9051,42.94,204900.0
2011-09-27 15:05:00,73.75,73.76,73.53,73.66,386200.0,42.9342,42.94,42.8061,42.8818,386200.0
2011-09-27 15:10:00,73.67,73.73,73.49,73.62,377200.0,42.8877,42.9226,42.7829,42.8585,377200.0
2011-09-27 15:15:00,73.63,73.72,73.54,73.7,401600.0,42.8644,42.9168,42.812,42.9051,401600.0
2011-09-27 15:20:00,73.7,73.71,73.38,73.41,372800.0,42.9051,42.9109,42.7188,42.7363,372800.0
2011-09-27 15:25:00,73.41,73.45,73.17,73.26,431800.0,42.7363,42.7596,42.5966,42.649,431800.0
2011-09-27 15:30:00,73.25,73.43,73.13,73.27,462000.0,42.6431,42.7479,42.5733,42.6548,462000.0
2011-09-27 15:35:00,73.28,73.41,73.13,73.14,359300.0,42.6606,42.7363,42.5733,42.5791,359300.0
2011-09-27 15:40:00,73.15,73.19,72.93,73.08,522200.0,42.5849,42.6082,42.4569,42.5442,522200.0
2011-09-27 15:45:00,73.07,73.15,72.65,72.72,673400.0,42.5384,42.5849,42.2938,42.3346,673400.0
2011-09-27 15:50:00,72.71,72.86,72.46,72.51,768900.0,42.3288,42.4161,42.1832,42.2123,768900.0
2011-09-27 15:55:00,72.51,72.95,72.42,72.92,1682700.0,42.2123,42.4685,42.16,42.451,1682700.0
2011-09-28 09:30:00,72.43,73.14,72.41,73.0,432400.0,42.1658,42.5791,42.1541,42.4976,432400.0
2011-09-28 09:35:00,73.02,73.17,72.95,73.12,281400.0,42.5092,42.5966,42.4685,42.5675,281400.0
2011-09-28 09:40:00,73.12,73.52,73.05,73.48,270900.0,42.5675,42.8003,42.5267,42.777,270900.0
2011-09-28 09:45:00,73.5,73.6,73.42,73.46,233000.0,42.7887,42.8469,42.7421,42.7654,233000.0
2011-09-28 09:50:00,73.49,73.7,73.42,73.61,267500.0,42.7829,42.9051,42.7421,42.8527,267500.0
2011-09-28 09:55:00,73.62,73.83,73.6,73.81,184400.0,42.8585,42.9808,42.8469,42.9692,184400.0
2011-09-28 10:00:00,73.82,73.82,73.67,73.68,290200.0,42.975,42.975,42.8877,42.8935,290200.0
2011-09-28 10:05:00,73.69,73.81,73.56,73.8,316100.0,42.8993,42.9692,42.8236,42.9633,316100.0
2011-09-28 10:10:00,73.81,73.82,73.54,73.64,365100.0,42.9692,42.975,42.812,42.8702,365100.0
2011-09-28 10:15:00,73.64,73.7,73.31,73.38,417400.0,42.8702,42.9051,42.6781,42.7188,417400.0
2011-09-28 10:20:00,73.37,73.42,73.21,73.24,395800.0,42.713,42.7421,42.6199,42.6373,395800.0
2011-09-28 10:25:00,73.24,73.4,73.19,73.33,258700.0,42.6373,42.7305,42.6082,42.6897,258700.0
2011-09-28 10:30:00,73.33,73.42,73.2,73.34,338600.0,42.6897,42.7421,42.614,42.6955,338600.0
2011-09-28 10:35:00,73.34,73.53,73.3,73.36,286400.0,42.6955,42.8061,42.6723,42.7072,286400.0
2011-09-28 10:40:00,73.36,73.56,73.27,73.42,344800.0,42.7072,42.8236,42.6548,42.7421,344800.0
2011-09-28 10:45:00,73.42,73.53,73.28,73.52,316700.0,42.7421,42.8061,42.6606,42.8003,316700.0
2011-09-28 10:50:00,73.52,73.65,73.45,73.63,195200.0,42.8003,42.876,42.7596,42.8644,195200.0
2011-09-28 10:55:00,73.63,73.65,73.4,73.42,192700.0,42.8644,42.876,42.7305,42.7421,192700.0
2011-09-28 11:00:00,73.41,73.55,73.3,73.37,196800.0,42.7363,42.8178,42.6723,42.713,196800.0
2011-09-28 11:05:00,73.38,73.4,73.23,73.34,245500.0,42.7188,42.7305,42.6315,42.6955,245500.0
2011-09-28 11:10:00,73.34,73.63,73.24,73.57,221200.0,42.6955,42.8644,42.6373,42.8294,221200.0
2011-09-28 11:15:00,73.58,73.63,73.49,73.55,146400.0,42.8353,42.8644,42.7829,42.8178,146400.0
2011-09-28 11:20:00,73.55,73.6,73.42,73.6,149100.0,42.8178,42.8469,42.7421,42.8469,149100.0
2011-09-28 11:25:00,73.61,73.74,73.54,73.74,169400.0,42.8527,42.9284,42.812,42.9284,169400.0
2011-09-28 11:30:00,73.73,73.75,73.55,73.55,174500.0,42.9226,42.9342,42.8178,42.8178,174500.0
2011-09-28 11:35:00,73.56,74.07,73.54,74.02,381500.0,42.8236,43.1205,42.812,43.0914,381500.0
2011-09-28 11:40:00,74.01,74.04,73.93,74.04,269000.0,43.0856,43.103,43.039,43.103,269000.0
2011-09-28 11:45:00,74.04,74.12,74.03,74.05,209800.0,43.103,43.1496,43.0972,43.1089,209800.0
2011-09-28 11:50:00,74.05,74.3,74.05,74.26,284500.0,43.1089,43.2544,43.1089,43.2311,284500.0
2011-09-28 11:55:00,74.27,74.3,74.13,74.23,242500.0,43.2369,43.2544,43.1554,43.2137,242500.0
2011-09-28 12:00:00,74.23,74.25,74.06,74.08,252900.0,43.2137,43.2253,43.1147,43.1263,252900.0
2011-09-28 12:05:00,74.08,74.12,73.89,73.9,209800.0,43.1263,43.1496,43.0157,43.0215,209800.0
2011-09-28 12:10:00,73.9,74.01,73.84,73.85,229100.0,43.0215,43.0856,42.9866,42.9924,229100.0
2011-09-28 12:15:00,73.85,73.85,73.68,73.69,196800.0,42.9924,42.9924,42.8935,42.8993,196800.0
2011-09-28 12:20:00,73.69,73.82,73.68,73.71,116900.0,42.8993,42.975,42.8935,42.9109,116900.0
2011-09-28 12:25:00,73.7,73.87,73.7,73.82,103200.0,42.9051,43.0041,42.9051,42.975,103200.0
2011-09-28 12:30:00,73.81,73.82,73.58,73.64,114500.0,42.9692,42.975,42.8353,42.8702,114500.0
2011-09-28 12:35:00,73.63,73.69,73.52,73.61,160500.0,42.8644,42.8993,42.8003,42.8527,160500.0
2011-09-28 12:40:00,73.61,73.62,73.49,73.53,121500.0,42.8527,42.8585,42.7829,42.8061,121500.0
2011-09-28 12:45:00,73.52,73.6,73.51,73.55,101700.0,42.8003,42.8469,42.7945,42.8178,101700.0
2011-09-28 12:50:00,73.55,73.62,73.48,73.48,101000.0,42.8178,42.8585,42.777,42.777,101000.0
2011-09-28 12:55:00,73.49,73.63,73.49,73.55,226200.0,42.7829,42.8644,42.7829,42.8178,226200.0
2011-09-28 13:00:00,73.54,73.62,73.52,73.6,137700.0,42.812,42.8585,42.8003,42.8469,137700.0
2011-09-28 13:05:00,73.6,73.75,73.56,73.58,172200.0,42.8469,42.9342,42.8236,42.8353,172200.0
2011-09-28 13:10:00,73.58,73.61,73.37,73.41,135300.0,42.8353,42.8527,42.713,42.7363,135300.0
2011-09-28 13:15:00,73.4,73.44,73.33,73.34,119000.0,42.7305,42.7538,42.6897,42.6955,119000.0
2011-09-28 13:20:00,73.33,73.36,73.21,73.28,169800.0,42.6897,42.7072,42.6199,42.6606,169800.0
2011-09-28 13:25:00,73.28,73.34,73.27,73.28,297000.0,42.6606,42.6955,42.6548,42.6606,297000.0
2011-09-28 13:30:00,73.28,73.28,72.85,72.92,334900.0,42.6606,42.6606,42.4103,42.451,334900.0
2011-09-28 13:35:00,72.93,73.1,72.89,73.06,317400.0,42.4569,42.5558,42.4336,42.5325,317400.0
2011-09-28 13:40:00,73.07,73.15,72.92,72.95,193400.0,42.5384,42.5849,42.451,42.4685,193400.0
2011-09-28 13:45:00,72.95,73.01,72.63,72.68,240300.0,42.4685,42.5034,42.2822,42.3113,240300.0
2011-09-28 13:50:00,72.68,72.74,72.59,72.62,189300.0,42.3113,42.3462,42.2589,42.2764,189300.0
2011-09-28 13:55:00,72.61,72.69,72.55,72.66,210100.0,42.2706,42.3171,42.2356,42.2997,210100.0
2011-09-28 14:00:00,72.65,72.66,72.35,72.39,232100.0,42.2938,42.2997,42.1192,42.1425,232100.0
2011-09-28 14:05:00,72.38,72.67,72.37,72.66,146000.0,42.1367,42.3055,42.1308,42.2997,146000.0
2011-09-28 14:10:00,72.64,72.75,72.57,72.72,138200.0,42.288,42.3521,42.2473,42.3346,138200.0
2011-09-28 14:15:00,72.73,72.77,72.68,72.7,148600.0,42.3404,42.3637,42.3113,42.323,148600.0
2011-09-28 14:20:00,72.71,72.79,72.6,72.78,119600.0,42.3288,42.3754,42.2647,42.3695,119600.0
2011-09-28 14:25:00,72.78,72.86,72.71,72.72,147800.0,42.3695,42.4161,42.3288,42.3346,147800.0
2011-09-28 14:30:00,72.72,72.82,72.64,72.82,141000.0,42.3346,42.3928,42.288,42.3928,141000.0
2011-09-28 14:35:00,72.82,72.92,72.79,72.9,105900.0,42.3928,42.451,42.3754,42.4394,105900.0
2011-09-28 14:40:00,72.9,72.94,72.84,72.9,162100.0,42.4394,42.4627,42.4045,42.4394,162100.0
2011-09-28 14:45:00,72.89,72.97,72.75,72.78,157700.0,42.4336,42.4801,42.3521,42.3695,157700.0
2011-09-28 14:50:00,72.78,72.82,72.7,72.75,173600.0,42.3695,42.3928,42.323,42.3521,173600.0
2011-09-28 14:55:00,72.75,72.99,72.74,72.95,203400.0,42.3521,42.4918,42.3462,42.4685,203400.0
2011-09-28 15:00:00,72.94,73.21,72.92,73.16,370600.0,42.4627,42.6199,42.451,42.5907,370600.0
2011-09-28 15:05:00,73.15,73.27,73.14,73.16,193800.0,42.5849,42.6548,42.5791,42.5907,193800.0
2011-09-28 15:10:00,73.16,73.35,73.16,73.21,247700.0,42.5907,42.7014,42.5907,42.6199,247700.0
2011-09-28 15:15:00,73.21,73.24,72.78,72.86,333300.0,42.6199,42.6373,42.3695,42.4161,333300.0
2011-09-28 15:20:00,72.86,72.95,72.75,72.84,279600.0,42.4161,42.4685,42.3521,42.4045,279600.0
2011-09-28 15:25:00,72.86,72.91,72.63,72.67,291700.0,42.4161,42.4452,42.2822,42.3055,291700.0
2011-09-28 15:30:00,72.71,72.77,72.6,72.65,304400.0,42.3288,42.3637,42.2647,42.2938,304400.0
2011-09-28 15:35:00,72.65,72.66,72.27,72.37,398500.0,42.2938,42.2997,42.0726,42.1308,398500.0
2011-09-28 15:40:00,72.37,72.54,72.35,72.43,383200.0,42.1308,42.2298,42.1192,42.1658,383200.0
2011-09-28 15:45:00,72.42,72.48,71.97,72.07,708900.0,42.16,42.1949,41.898,41.9562,708900.0
2011-09-28 15:50:00,72.08,72.18,71.86,71.98,911300.0,41.962,42.0202,41.8339,41.9038,911300.0
2011-09-28 15:55:00,71.97,72.1,71.86,72.0,2588500.0,41.898,41.9737,41.8339,41.9154,2588500.0
2011-09-29 09:30:00,73.11,73.35,73.03,73.24,388200.0,42.5616,42.7014,42.5151,42.6373,388200.0
2011-09-29 09:35:00,73.24,73.7,73.23,73.49,378400.0,42.6373,42.9051,42.6315,42.7829,378400.0
2011-09-29 09:40:00,73.48,73.67,73.3,73.58,391000.0,42.777,42.8877,42.6723,42.8353,391000.0
2011-09-29 09:45:00,73.57,73.73,73.51,73.65,458400.0,42.8294,42.9226,42.7945,42.876,458400.0
2011-09-29 09:50:00,73.66,73.7,73.56,73.6,278200.0,42.8818,42.9051,42.8236,42.8469,278200.0
2011-09-29 09:55:00,73.6,73.7,73.51,73.59,276400.0,42.8469,42.9051,42.7945,42.8411,276400.0
2011-09-29 10:00:00,73.58,73.64,73.44,73.52,300200.0,42.8353,42.8702,42.7538,42.8003,300200.0
2011-09-29 10:05:00,73.51,73.61,73.46,73.48,314100.0,42.7945,42.8527,42.7654,42.777,314100.0
2011-09-29 10:10:00,73.48,73.59,73.43,73.56,332200.0,42.777,42.8411,42.7479,42.8236,332200.0
2011-09-29 10:15:00,73.56,73.64,73.54,73.58,300900.0,42.8236,42.8702,42.812,42.8353,300900.0
2011-09-29 10:20:00,73.58,73.62,73.43,73.6,215400.0,42.8353,42.8585,42.7479,42.8469,215400.0
2011-09-29 10:25:00,73.59,73.64,73.38,73.46,262000.0,42.8411,42.8702,42.7188,42.7654,262000.0
2011-09-29 10:30:00,73.44,73.45,73.28,73.42,315200.0,42.7538,42.7596,42.6606,42.7421,315200.0
2011-09-29 10:35:00,73.41,73.49,73.32,73.32,203600.0,42.7363,42.7829,42.6839,42.6839,203600.0
2011-09-29 10:40:00,73.33,73.39,73.13,73.15,257600.0,42.6897,42.7246,42.5733,42.5849,257600.0
2011-09-29 10:45:00,73.15,73.43,72.94,73.04,467100.0,42.5849,42.7479,42.4627,42.5209,467100.0
2011-09-29 10:50:00,73.04,73.22,73.0,73.11,260900.0,42.5209,42.6257,42.4976,42.5616,260900.0
2011-09-29 10:55:00,73.11,73.37,73.06,73.3,280300.0,42.5616,42.713,42.5325,42.6723,280300.0
2011-09-29 11:00:00,73.3,73.48,73.25,73.37,272500.0,42.6723,42.777,42.6431,42.713,272500.0
2011-09-29 11:05:00,73.37,73.5,73.27,73.47,207400.0,42.713,42.7887,42.6548,42.7712,207400.0
2011-09-29 11:10:00,73.47,73.63,73.39,73.58,306200.0,42.7712,42.8644,42.7246,42.8353,306200.0
2011-09-29 11:15:00,73.58,73.6,73.4,73.46,275200.0,42.8353,42.8469,42.7305,42.7654,275200.0
2011-09-29 11:20:00,73.46,73.48,73.31,73.35,212700.0,42.7654,42.777,42.6781,42.7014,212700.0
2011-09-29 11:25:00,73.35,73.64,73.35,73.57,222000.0,42.7014,42.8702,42.7014,42.8294,222000.0
2011-09-29 11:30:00,73.58,73.64,73.48,73.61,156800.0,42.8353,42.8702,42.777,42.8527,156800.0
2011-09-29 11:35:00,73.62,73.71,73.54,73.58,221600.0,42.8585,42.9109,42.812,42.8353,221600.0
2011-09-29 11:40:00,73.59,73.67,73.5,73.67,144900.0,42.8411,42.8877,42.7887,42.8877,144900.0
2011-09-29 11:45:00,73.67,73.78,73.61,73.69,187100.0,42.8877,42.9517,42.8527,42.8993,187100.0
2011-09-29 11:50:00,73.69,73.78,73.67,73.73,192400.0,42.8993,42.9517,42.8877,42.9226,192400.0
2011-09-29 11:55:00,73.74,73.84,73.72,73.79,181100.0,42.9284,42.9866,42.9168,42.9575,181100.0
2011-09-29 12:00:00,73.79,73.97,73.77,73.93,343400.0,42.9575,43.0623,42.9459,43.039,343400.0
2011-09-29 12:05:00,73.92,73.93,73.75,73.79,207500.0,43.0332,43.039,42.9342,42.9575,207500.0
2011-09-29 12:10:00,73.8,73.88,73.78,73.8,146900.0,42.9633,43.0099,42.9517,42.9633,146900.0
2011-09-29 12:15:00,73.8,73.86,73.78,73.84,156000.0,42.9633,42.9983,42.9517,42.9866,156000.0
2011-09-29 12:20:00,73.85,73.99,73.79,73.97,173300.0,42.9924,43.0739,42.9575,43.0623,173300.0
2011-09-29 12:25:00,73.97,74.04,73.9,73.96,355200.0,43.0623,43.103,43.0215,43.0565,355200.0
2011-09-29 12:30:00,73.94,73.96,73.63,73.67,289400.0,43.0448,43.0565,42.8644,42.8877,289400.0
2011-09-29 12:35:00,73.67,73.75,73.55,73.71,358500.0,42.8877,42.9342,42.8178,42.9109,358500.0
2011-09-29 12:40:00,73.7,73.72,73.53,73.57,184700.0,42.9051,42.9168,42.8061,42.8294,184700.0
2011-09-29 12:45:00,73.55,73.78,73.51,73.75,215400.0,42.8178,42.9517,42.7945,42.9342,215400.0
2011-09-29 12:50:00,73.75,73.9,73.68,73.85,251800.0,42.9342,43.0215,42.8935,42.9924,251800.0
2011-09-29 12:55:00,73.85,73.85,73.7,73.72,152400.0,42.9924,42.9924,42.9051,42.9168,152400.0
2011-09-29 13:00:00,73.71,73.74,73.63,73.7,237200.0,42.9109,42.9284,42.8644,42.9051,237200.0
2011-09-29 13:05:00,73.7,73.88,73.67,73.81,209000.0,42.9051,43.0099,42.8877,42.9692,209000.0
2011-09-29 13:10:00,73.81,73.95,73.74,73.77,132000.0,42.9692,43.0507,42.9284,42.9459,132000.0
2011-09-29 13:15:00,73.76,73.92,73.71,73.76,207100.0,42.94,43.0332,42.9109,42.94,207100.0
2011-09-29 13:20:00,73.76,73.77,73.66,73.69,103200.0,42.94,42.9459,42.8818,42.8993,103200.0
2011-09-29 13:25:00,73.69,73.78,73.51,73.54,266400.0,42.8993,42.9517,42.7945,42.812,266400.0
2011-09-29 13:30:00,73.54,73.57,73.42,73.52,355600.0,42.812,42.8294,42.7421,42.8003,355600.0
2011-09-29 13:35:00,73.52,73.59,73.44,73.47,399500.0,42.8003,42.8411,42.7538,42.7712,399500.0
2011-09-29 13:40:00,73.47,73.5,73.34,73.43,438400.0,42.7712,42.7887,42.6955,42.7479,438400.0
2011-09-29 13:45:00,73.43,73.59,73.38,73.53,337600.0,42.7479,42.8411,42.7188,42.8061,337600.0
2011-09-29 13:50:00,73.53,73.7,73.52,73.63,131100.0,42.8061,42.9051,42.8003,42.8644,131100.0
2011-09-29 13:55:00,73.63,73.71,73.5,73.51,134800.0,42.8644,42.9109,42.7887,42.7945,134800.0
2011-09-29 14:00:00,73.51,73.62,73.3,73.32,312200.0,42.7945,42.8585,42.6723,42.6839,312200.0
2011-09-29 14:05:00,73.32,73.45,73.24,73.42,347600.0,42.6839,42.7596,42.6373,42.7421,347600.0
2011-09-29 14:10:00,73.41,73.43,73.12,73.19,367500.0,42.7363,42.7479,42.5675,42.6082,367500.0
2011-09-29 14:15:00,73.18,73.39,73.15,73.34,257300.0,42.6024,42.7246,42.5849,42.6955,257300.0
2011-09-29 14:20:00,73.34,73.42,73.23,73.4,324600.0,42.6955,42.7421,42.6315,42.7305,324600.0
2011-09-29 14:25:00,73.39,73.63,73.35,73.41,291200.0,42.7246,42.8644,42.7014,42.7363,291200.0
2011-09-29 14:30:00,73.41,73.42,73.22,73.29,227200.0,42.7363,42.7421,42.6257,42.6664,227200.0
2011-09-29 14:35:00,73.31,73.6,73.31,73.54,299000.0,42.6781,42.8469,42.6781,42.812,299000.0
2011-09-29 14:40:00,73.53,73.57,73.22,73.23,351400.0,42.8061,42.8294,42.6257,42.6315,351400.0
2011-09-29 14:45:00,73.21,73.3,73.07,73.17,254300.0,42.6199,42.6723,42.5384,42.5966,254300.0
2011-09-29 14:50:00,73.16,73.18,72.89,73.06,440600.0,42.5907,42.6024,42.4336,42.5325,440600.0
2011-09-29 14:55:00,73.06,73.3,73.05,73.27,302800.0,42.5325,42.6723,42.5267,42.6548,302800.0
2011-09-29 15:00:00,73.3,73.37,72.71,72.72,418500.0,42.6723,42.713,42.3288,42.3346,418500.0
2011-09-29 15:05:00,72.72,72.96,72.71,72.8,464000.0,42.3346,42.4743,42.3288,42.3812,464000.0
2011-09-29 15:10:00,72.8,72.94,72.7,72.7,392400.0,42.3812,42.4627,42.323,42.323,392400.0
2011-09-29 15:15:00,72.7,72.96,72.67,72.74,667100.0,42.323,42.4743,42.3055,42.3462,667100.0
2011-09-29 15:20:00,72.73,73.12,72.68,73.03,360000.0,42.3404,42.5675,42.3113,42.5151,360000.0
2011-09-29 15:25:00,73.04,73.35,73.03,73.2,502000.0,42.5209,42.7014,42.5151,42.614,502000.0
2011-09-29 15:30:00,73.2,73.49,73.13,73.3,530800.0,42.614,42.7829,42.5733,42.6723,530800.0
2011-09-29 15:35:00,73.32,73.68,73.29,73.64,553600.0,42.6839,42.8935,42.6664,42.8702,553600.0
2011-09-29 15:40:00,73.65,73.75,73.49,73.66,627900.0,42.876,42.9342,42.7829,42.8818,627900.0
2011-09-29 15:45:00,73.67,73.95,73.61,73.61,816800.0,42.8877,43.0507,42.8527,42.8527,816800.0
2011-09-29 15:50:00,73.61,73.86,73.51,73.58,670400.0,42.8527,42.9983,42.7945,42.8353,670400.0
2011-09-29 15:55:00,73.58,73.95,73.58,73.92,1240100.0,42.8353,43.0507,42.8353,43.0332,1240100.0
2011-09-30 09:30:00,72.76,73.08,72.7,72.93,543200.0,42.3579,42.5442,42.323,42.4569,543200.0
2011-09-30 09:35:00,72.91,73.15,72.89,73.05,341100.0,42.4452,42.5849,42.4336,42.5267,341100.0
2011-09-30 09:40:00,73.04,73.64,73.04,73.54,300800.0,42.5209,42.8702,42.5209,42.812,300800.0
2011-09-30 09:45:00,73.52,73.72,73.15,73.45,722900.0,42.8003,42.9168,42.5849,42.7596,722900.0
2011-09-30 09:50:00,73.45,73.71,73.2,73.71,578300.0,42.7596,42.9109,42.614,42.9109,578300.0
2011-09-30 09:55:00,73.69,73.79,73.3,73.4,614300.0,42.8993,42.9575,42.6723,42.7305,614300.0
2011-09-30 10:00:00,73.4,74.0,73.28,73.76,573300.0,42.7305,43.0798,42.6606,42.94,573300.0
2011-09-30 10:05:00,73.8,74.25,73.77,74.17,507300.0,42.9633,43.2253,42.9459,43.1787,507300.0
2011-09-30 10:10:00,74.17,74.28,73.7,73.81,534700.0,43.1787,43.2428,42.9051,42.9692,534700.0
2011-09-30 10:15:00,73.81,74.28,73.81,74.21,382200.0,42.9692,43.2428,42.9692,43.202,382200.0
2011-09-30 10:20:00,74.23,74.3,74.11,74.13,332900.0,43.2137,43.2544,43.1438,43.1554,332900.0
2011-09-30 10:25:00,74.12,74.2,74.02,74.1,196700.0,43.1496,43.1962,43.0914,43.138,196700.0
2011-09-30 10:30:00,74.09,74.11,73.8,73.97,376500.0,43.1322,43.1438,42.9633,43.0623,376500.0
2011-09-30 10:35:00,73.98,74.1,73.68,73.79,390300.0,43.0681,43.138,42.8935,42.9575,390300.0
2011-09-30 10:40:00,73.77,73.94,73.7,73.88,233200.0,42.9459,43.0448,42.9051,43.0099,233200.0
2011-09-30 10:45:00,73.87,73.87,73.64,73.69,289900.0,43.0041,43.0041,42.8702,42.8993,289900.0
2011-09-30 10:50:00,73.7,73.79,73.62,73.66,289900.0,42.9051,42.9575,42.8585,42.8818,289900.0
2011-09-30 10:55:00,73.66,73.92,73.62,73.74,327800.0,42.8818,43.0332,42.8585,42.9284,327800.0
2011-09-30 11:00:00,73.73,73.98,73.72,73.89,219100.0,42.9226,43.0681,42.9168,43.0157,219100.0
2011-09-30 11:05:00,73.89,74.12,73.85,73.96,298400.0,43.0157,43.1496,42.9924,43.0565,298400.0
2011-09-30 11:10:00,73.97,74.05,73.84,74.03,192100.0,43.0623,43.1089,42.9866,43.0972,192100.0
2011-09-30 11:15:00,74.03,74.15,73.98,74.0,183100.0,43.0972,43.1671,43.0681,43.0798,183100.0
2011-09-30 11:20:00,74.0,74.29,74.0,74.25,316100.0,43.0798,43.2486,43.0798,43.2253,316100.0
2011-09-30 11:25:00,74.25,74.3,74.18,74.25,271700.0,43.2253,43.2544,43.1846,43.2253,271700.0
2011-09-30 11:30:00,74.25,74.49,74.22,74.49,416900.0,43.2253,43.365,43.2078,43.365,416900.0
2011-09-30 11:35:00,74.48,74.59,74.32,74.32,275100.0,43.3592,43.4232,43.2661,43.2661,275100.0
2011-09-30 11:40:00,74.33,74.51,74.26,74.45,268200.0,43.2719,43.3767,43.2311,43.3417,268200.0
2011-09-30 11:45:00,74.44,74.49,74.37,74.44,166100.0,43.3359,43.365,43.2952,43.3359,166100.0
2011-09-30 11:50:00,74.44,74.51,74.17,74.22,227900.0,43.3359,43.3767,43.1787,43.2078,227900.0
2011-09-30 11:55:00,74.22,74.3,74.19,74.24,205200.0,43.2078,43.2544,43.1904,43.2195,205200.0
2011-09-30 12:00:00,74.25,74.42,74.23,74.41,174500.0,43.2253,43.3243,43.2137,43.3184,174500.0
2011-09-30 12:05:00,74.4,74.44,74.2,74.23,138200.0,43.3126,43.3359,43.1962,43.2137,138200.0
2011-09-30 12:10:00,74.22,74.25,74.09,74.15,148200.0,43.2078,43.2253,43.1322,43.1671,148200.0
2011-09-30 12:15:00,74.15,74.18,74.05,74.16,108500.0,43.1671,43.1846,43.1089,43.1729,108500.0
2011-09-30 12:20:00,74.15,74.26,74.15,74.22,85800.0,43.1671,43.2311,43.1671,43.2078,85800.0
2011-09-30 12:25:00,74.22,74.28,74.16,74.27,77200.0,43.2078,43.2428,43.1729,43.2369,77200.0
2011-09-30 12:30:00,74.27,74.3,74.17,74.21,139900.0,43.2369,43.2544,43.1787,43.202,139900.0
2011-09-30 12:35:00,74.21,74.26,74.12,74.19,184700.0,43.202,43.2311,43.1496,43.1904,184700.0
2011-09-30 12:40:00,74.2,74.32,74.17,74.32,152100.0,43.1962,43.2661,43.1787,43.2661,152100.0
2011-09-30 12:45:00,74.32,74.37,74.24,74.3,140000.0,43.2661,43.2952,43.2195,43.2544,140000.0
2011-09-30 12:50:00,74.31,74.38,74.3,74.31,75800.0,43.2602,43.301,43.2544,43.2602,75800.0
2011-09-30 12:55:00,74.3,74.3,74.06,74.1,146500.0,43.2544,43.2544,43.1147,43.138,146500.0
2011-09-30 13:00:00,74.1,74.19,74.0,74.16,233800.0,43.138,43.1904,43.0798,43.1729,233800.0
2011-09-30 13:05:00,74.16,74.23,74.12,74.17,110200.0,43.1729,43.2137,43.1496,43.1787,110200.0
2011-09-30 13:10:00,74.17,74.4,74.15,74.4,202900.0,43.1787,43.3126,43.1671,43.3126,202900.0
2011-09-30 13:15:00,74.39,74.4,74.32,74.4,165400.0,43.3068,43.3126,43.2661,43.3126,165400.0
2011-09-30 13:20:00,74.39,74.41,74.23,74.26,158500.0,43.3068,43.3184,43.2137,43.2311,158500.0
2011-09-30 13:25:00,74.27,74.34,74.23,74.28,107900.0,43.2369,43.2777,43.2137,43.2428,107900.0
2011-09-30 13:30:00,74.28,74.46,74.27,74.45,158700.0,43.2428,43.3476,43.2369,43.3417,158700.0
2011-09-30 13:35:00,74.45,74.48,74.43,74.45,148700.0,43.3417,43.3592,43.3301,43.3417,148700.0
2011-09-30 13:40:00,74.45,74.46,74.32,74.4,143300.0,43.3417,43.3476,43.2661,43.3126,143300.0
2011-09-30 13:45:00,74.39,74.58,74.38,74.51,231300.0,43.3068,43.4174,43.301,43.3767,231300.0
2011-09-30 13:50:00,74.51,74.53,74.42,74.48,188900.0,43.3767,43.3883,43.3243,43.3592,188900.0
2011-09-30 13:55:00,74.47,74.49,74.31,74.31,212800.0,43.3534,43.365,43.2602,43.2602,212800.0
2011-09-30 14:00:00,74.31,74.36,74.25,74.32,264900.0,43.2602,43.2893,43.2253,43.2661,264900.0
2011-09-30 14:05:00,74.32,74.35,74.1,74.13,349600.0,43.2661,43.2835,43.138,43.1554,349600.0
2011-09-30 14:10:00,74.13,74.17,73.93,73.93,382200.0,43.1554,43.1787,43.039,43.039,382200.0
2011-09-30 14:15:00,73.93,74.05,73.92,73.96,258700.0,43.039,43.1089,43.0332,43.0565,258700.0
2011-09-30 14:20:00,73.95,74.01,73.89,73.93,408900.0,43.0507,43.0856,43.0157,43.039,408900.0
2011-09-30 14:25:00,73.93,74.0,73.53,73.65,688500.0,43.039,43.0798,42.8061,42.876,688500.0
2011-09-30 14:30:00,73.66,73.69,73.52,73.66,340700.0,42.8818,42.8993,42.8003,42.8818,340700.0
2011-09-30 14:35:00,73.66,73.68,73.47,73.57,329900.0,42.8818,42.8935,42.7712,42.8294,329900.0
2011-09-30 14:40:00,73.56,73.67,73.52,73.55,339700.0,42.8236,42.8877,42.8003,42.8178,339700.0
2011-09-30 14:45:00,73.56,73.57,73.38,73.53,200800.0,42.8236,42.8294,42.7188,42.8061,200800.0
2011-09-30 14:50:00,73.54,73.56,73.19,73.39,363800.0,42.812,42.8236,42.6082,42.7246,363800.0
2011-09-30 14:55:00,73.39,73.66,73.38,73.56,288300.0,42.7246,42.8818,42.7188,42.8236,288300.0
2011-09-30 15:00:00,73.58,73.64,73.44,73.53,300600.0,42.8353,42.8702,42.7538,42.8061,300600.0
2011-09-30 15:05:00,73.54,73.89,73.45,73.73,262800.0,42.812,43.0157,42.7596,42.9226,262800.0
2011-09-30 15:10:00,73.74,73.74,73.53,73.55,182200.0,42.9284,42.9284,42.8061,42.8178,182200.0
2011-09-30 15:15:00,73.54,73.55,73.41,73.5,259400.0,42.812,42.8178,42.7363,42.7887,259400.0
2011-09-30 15:20:00,73.5,73.57,73.37,73.38,249800.0,42.7887,42.8294,42.713,42.7188,249800.0
2011-09-30 15:25:00,73.37,73.51,73.09,73.09,598300.0,42.713,42.7945,42.55,42.55,598300.0
2011-09-30 15:30:00,73.09,73.25,72.98,73.05,486800.0,42.55,42.6431,42.486,42.5267,486800.0
2011-09-30 15:35:00,73.05,73.1,72.78,72.85,538900.0,42.5267,42.5558,42.3695,42.4103,538900.0
2011-09-30 15:40:00,72.84,73.51,72.84,73.44,575100.0,42.4045,42.7945,42.4045,42.7538,575100.0
2011-09-30 15:45:00,73.44,73.5,73.04,73.07,548300.0,42.7538,42.7887,42.5209,42.5384,548300.0
2011-09-30 15:50:00,73.05,73.12,72.73,73.0,864800.0,42.5267,42.5675,42.3404,42.4976,864800.0
2011-09-30 15:55:00,72.99,73.03,72.7,72.73,1313300.0,42.4918,42.5151,42.323,42.3404,1313300.0
2011-10-03 09:30:00,72.09,72.16,72.0,72.05,545400.0,41.9678,42.0086,41.9154,41.9446,545400.0
2011-10-03 09:35:00,72.06,72.07,71.71,71.75,433900.0,41.9504,41.9562,41.7466,41.7699,433900.0
2011-10-03 09:40:00,71.74,71.98,71.74,71.89,374600.0,41.7641,41.9038,41.7641,41.8514,374600.0
2011-10-03 09:45:00,71.9,72.06,71.79,71.84,408400.0,41.8572,41.9504,41.7932,41.8223,408400.0
2011-10-03 09:50:00,71.85,71.87,71.52,71.56,226900.0,41.8281,41.8398,41.636,41.6593,226900.0
2011-10-03 09:55:00,71.56,71.64,71.43,71.49,241000.0,41.6593,41.7059,41.5836,41.6185,241000.0
2011-10-03 10:00:00,71.46,72.2,71.37,71.74,603100.0,41.6011,42.0319,41.5487,41.7641,603100.0
2011-10-03 10:05:00,71.74,72.27,71.71,72.19,447800.0,41.7641,42.0726,41.7466,42.0261,447800.0
2011-10-03 10:10:00,72.17,72.54,72.12,72.45,314100.0,42.0144,42.2298,41.9853,42.1774,314100.0
2011-10-03 10:15:00,72.45,72.45,71.97,72.03,328200.0,42.1774,42.1774,41.898,41.9329,328200.0
2011-10-03 10:20:00,72.03,72.19,71.89,72.1,290700.0,41.9329,42.0261,41.8514,41.9737,290700.0
2011-10-03 10:25:00,72.09,72.27,71.97,72.11,211800.0,41.9678,42.0726,41.898,41.9795,211800.0
2011-10-03 10:30:00,72.11,72.24,72.03,72.04,289900.0,41.9795,42.0552,41.9329,41.9387,289900.0
2011-10-03 10:35:00,72.04,72.2,71.93,72.02,386000.0,41.9387,42.0319,41.8747,41.9271,386000.0
2011-10-03 10:40:00,72.03,72.08,71.78,71.89,283200.0,41.9329,41.962,41.7874,41.8514,283200.0
2011-10-03 10:45:00,71.88,71.98,71.74,71.81,261900.0,41.8456,41.9038,41.7641,41.8048,261900.0
2011-10-03 10:50:00,71.82,71.88,71.52,71.61,379100.0,41.8107,41.8456,41.636,41.6884,379100.0
2011-10-03 10:55:00,71.61,71.99,71.59,71.9,413000.0,41.6884,41.9096,41.6768,41.8572,413000.0
2011-10-03 11:00:00,71.9,71.94,71.62,71.68,288600.0,41.8572,41.8805,41.6942,41.7292,288600.0
2011-10-03 11:05:00,71.68,72.08,71.6,72.07,337600.0,41.7292,41.962,41.6826,41.9562,337600.0
2011-10-03 11:10:00,72.07,72.19,71.9,71.91,287200.0,41.9562,42.0261,41.8572,41.8631,287200.0
2011-10-03 11:15:00,71.91,72.16,71.88,72.15,244800.0,41.8631,42.0086,41.8456,42.0028,244800.0
2011-10-03 11:20:00,72.15,72.23,72.07,72.19,290100.0,42.0028,42.0493,41.9562,42.0261,290100.0
2011-10-03 11:25:00,72.19,72.48,72.15,72.35,275800.0,42.0261,42.1949,42.0028,42.1192,275800.0
2011-10-03 11:30:00,72.35,72.54,72.26,72.44,275600.0,42.1192,42.2298,42.0668,42.1716,275600.0
2011-10-03 11:35:00,72.44,72.48,72.33,72.45,169900.0,42.1716,42.1949,42.1076,42.1774,169900.0
2011-10-03 11:40:00,72.45,72.59,72.42,72.47,410900.0,42.1774,42.2589,42.16,42.1891,410900.0
2011-10-03 11:45:00,72.48,72.67,72.45,72.57,270000.0,42.1949,42.3055,42.1774,42.2473,270000.0
2011-10-03 11:50:00,72.57,72.92,72.55,72.86,343000.0,42.2473,42.451,42.2356,42.4161,343000.0
2011-10-03 11:55:00,72.86,72.92,72.76,72.86,348500.0,42.4161,42.451,42.3579,42.4161,348500.0
2011-10-03 12:00:00,72.85,72.98,72.84,72.86,335800.0,42.4103,42.486,42.4045,42.4161,335800.0
2011-10-03 12:05:00,72.86,73.09,72.85,72.92,336100.0,42.4161,42.55,42.4103,42.451,336100.0
2011-10-03 12:10:00,72.91,72.97,72.59,72.59,287600.0,42.4452,42.4801,42.2589,42.2589,287600.0
2011-10-03 12:15:00,72.59,72.66,72.45,72.5,230900.0,42.2589,42.2997,42.1774,42.2065,230900.0
2011-10-03 12:20:00,72.49,72.52,72.32,72.51,203600.0,42.2007,42.2182,42.1017,42.2123,203600.0
2011-10-03 12:25:00,72.51,72.56,72.31,72.33,140700.0,42.2123,42.2415,42.0959,42.1076,140700.0
2011-10-03 12:30:00,72.32,72.35,72.17,72.31,225100.0,42.1017,42.1192,42.0144,42.0959,225100.0
2011-10-03 12:35:00,72.31,72.42,72.2,72.39,281900.0,42.0959,42.16,42.0319,42.1425,281900.0
2011-10-03 12:40:00,72.38,72.51,72.3,72.41,187200.0,42.1367,42.2123,42.0901,42.1541,187200.0
2011-10-03 12:45:00,72.4,72.47,72.2,72.24,216500.0,42.1483,42.1891,42.0319,42.0552,216500.0
2011-10-03 12:50:00,72.24,72.29,72.13,72.16,244400.0,42.0552,42.0843,41.9911,42.0086,244400.0
2011-10-03 12:55:00,72.17,72.27,72.07,72.1,232600.0,42.0144,42.0726,41.9562,41.9737,232600.0
2011-10-03 13:00:00,72.09,72.2,72.02,72.08,344900.0,41.9678,42.0319,41.9271,41.962,344900.0
2011-10-03 13:05:00,72.07,72.17,72.02,72.05,227200.0,41.9562,42.0144,41.9271,41.9446,227200.0
2011-10-03 13:10:00,72.05,72.16,71.97,72.0,206100.0,41.9446,42.0086,41.898,41.9154,206100.0
2011-10-03 13:15:00,71.99,71.99,71.52,71.84,343700.0,41.9096,41.9096,41.636,41.8223,343700.0
2011-10-03 13:20:00,71.85,72.0,71.79,71.98,195700.0,41.8281,41.9154,41.7932,41.9038,195700.0
2011-10-03 13:25:00,71.99,72.06,71.83,72.04,282700.0,41.9096,41.9504,41.8165,41.9387,282700.0
2011-10-03 13:30:00,72.04,72.09,71.81,71.82,254300.0,41.9387,41.9678,41.8048,41.8107,254300.0
2011-10-03 13:35:00,71.82,71.91,71.56,71.65,412300.0,41.8107,41.8631,41.6593,41.7117,412300.0
2011-10-03 13:40:00,71.65,71.83,71.62,71.69,266500.0,41.7117,41.8165,41.6942,41.735,266500.0
2011-10-03 13:45:00,71.69,71.89,71.69,71.71,348300.0,41.735,41.8514,41.735,41.7466,348300.0
2011-10-03 13:50:00,71.69,71.86,71.5,71.62,206800.0,41.735,41.8339,41.6244,41.6942,206800.0
2011-10-03 13:55:00,71.62,71.93,71.62,71.82,298800.0,41.6942,41.8747,41.6942,41.8107,298800.0
2011-10-03 14:00:00,71.82,71.89,71.53,71.62,328200.0,41.8107,41.8514,41.6418,41.6942,328200.0
2011-10-03 14:05:00,71.63,71.97,71.63,71.92,393000.0,41.7,41.898,41.7,41.8689,393000.0
2011-10-03 14:10:00,71.94,72.1,71.76,71.92,234500.0,41.8805,41.9737,41.7757,41.8689,234500.0
2011-10-03 14:15:00,71.92,72.02,71.84,71.87,255000.0,41.8689,41.9271,41.8223,41.8398,255000.0
2011-10-03 14:20:00,71.87,72.03,71.8,71.9,234300.0,41.8398,41.9329,41.799,41.8572,234300.0
2011-10-03 14:25:00,71.89,72.03,71.76,71.89,371200.0,41.8514,41.9329,41.7757,41.8514,371200.0
2011-10-03 14:30:00,71.89,72.04,71.71,71.95,328500.0,41.8514,41.9387,41.7466,41.8863,328500.0
2011-10-03 14:35:00,71.94,72.0,71.73,71.8,163600.0,41.8805,41.9154,41.7583,41.799,163600.0
2011-10-03 14:40:00,71.81,71.83,71.62,71.71,237200.0,41.8048,41.8165,41.6942,41.7466,237200.0
2011-10-03 14:45:00,71.71,71.72,71.28,71.46,323100.0,41.7466,41.7524,41.4963,41.6011,323100.0
2011-10-03 14:50:00,71.46,71.74,71.39,71.41,289900.0,41.6011,41.7641,41.5603,41.572,289900.0
2011-10-03 14:55:00,71.4,71.65,71.32,71.63,291400.0,41.5661,41.7117,41.5196,41.7,291400.0
2011-10-03 15:00:00,71.63,71.72,71.46,71.66,411200.0,41.7,41.7524,41.6011,41.7175,411200.0
2011-10-03 15:05:00,71.66,71.9,71.58,71.74,365700.0,41.7175,41.8572,41.6709,41.7641,365700.0
2011-10-03 15:10:00,71.74,71.86,71.65,71.67,277300.0,41.7641,41.8339,41.7117,41.7233,277300.0
2011-10-03 15:15:00,71.68,71.7,71.45,71.62,334600.0,41.7292,41.7408,41.5953,41.6942,334600.0
2011-10-03 15:20:00,71.62,71.7,71.41,71.48,330800.0,41.6942,41.7408,41.572,41.6127,330800.0
2011-10-03 15:25:00,71.48,71.73,71.45,71.55,394500.0,41.6127,41.7583,41.5953,41.6535,394500.0
2011-10-03 15:30:00,71.57,71.7,71.46,71.67,401600.0,41.6651,41.7408,41.6011,41.7233,401600.0
2011-10-03 15:35:00,71.66,71.87,71.59,71.74,442000.0,41.7175,41.8398,41.6768,41.7641,442000.0
2011-10-03 15:40:00,71.75,71.78,71.46,71.64,636200.0,41.7699,41.7874,41.6011,41.7059,636200.0
2011-10-03 15:45:00,71.65,72.06,71.52,71.9,723300.0,41.7117,41.9504,41.636,41.8572,723300.0
2011-10-03 15:50:00,71.92,71.92,71.37,71.42,604000.0,41.8689,41.8689,41.5487,41.5778,604000.0
2011-10-03 15:55:00,71.42,71.66,71.16,71.2,1642000.0,41.5778,41.7175,41.4264,41.4497,1642000.0
2011-10-04 09:30:00,70.16,70.48,70.16,70.25,694800.0,40.8443,41.0306,40.8443,40.8967,694800.0
2011-10-04 09:35:00,70.25,70.27,69.95,70.02,622700.0,40.8967,40.9083,40.722,40.7628,622700.0
2011-10-04 09:40:00,70.03,70.29,69.74,69.74,497700.0,40.7686,40.92,40.5998,40.5998,497700.0
2011-10-04 09:45:00,69.75,69.79,69.5,69.53,501500.0,40.6056,40.6289,40.46,40.4775,501500.0
2011-10-04 09:50:00,69.52,69.66,69.39,69.5,424900.0,40.4717,40.5532,40.396,40.46,424900.0
2011-10-04 09:55:00,69.49,69.58,69.26,69.38,424400.0,40.4542,40.5066,40.3203,40.3902,424400.0
2011-10-04 10:00:00,69.39,69.66,69.21,69.43,595600.0,40.396,40.5532,40.2912,40.4193,595600.0
2011-10-04 10:05:00,69.42,69.82,69.26,69.79,553900.0,40.4135,40.6463,40.3203,40.6289,553900.0
2011-10-04 10:10:00,69.79,70.22,69.74,69.94,660400.0,40.6289,40.8792,40.5998,40.7162,660400.0
2011-10-04 10:15:00,69.95,70.16,69.81,70.03,559400.0,40.722,40.8443,40.6405,40.7686,559400.0
2011-10-04 10:20:00,70.03,70.06,69.53,69.56,444400.0,40.7686,40.7861,40.4775,40.495,444400.0
2011-10-04 10:25:00,69.55,69.65,69.34,69.46,472800.0,40.4892,40.5474,40.3669,40.4368,472800.0
2011-10-04 10:30:00,69.46,69.88,69.34,69.66,404600.0,40.4368,40.6813,40.3669,40.5532,404600.0
2011-10-04 10:35:00,69.67,69.91,69.56,69.89,357200.0,40.559,40.6987,40.495,40.6871,357200.0
2011-10-04 10:40:00,69.89,70.27,69.77,70.17,630000.0,40.6871,40.9083,40.6172,40.8501,630000.0
2011-10-04 10:45:00,70.17,70.36,70.04,70.31,596500.0,40.8501,40.9607,40.7744,40.9316,596500.0
2011-10-04 10:50:00,70.32,70.39,70.05,70.23,299200.0,40.9374,40.9782,40.7802,40.885,299200.0
2011-10-04 10:55:00,70.23,70.43,70.2,70.36,422100.0,40.885,41.0015,40.8676,40.9607,422100.0
2011-10-04 11:00:00,70.37,70.65,70.27,70.59,495800.0,40.9665,41.1295,40.9083,41.0946,495800.0
2011-10-04 11:05:00,70.6,71.13,70.55,71.02,664200.0,41.1004,41.409,41.0713,41.3449,664200.0
2011-10-04 11:10:00,71.02,71.24,70.88,70.9,428400.0,41.3449,41.473,41.2634,41.2751,428400.0
2011-10-04 11:15:00,70.9,70.91,70.51,70.51,365800.0,41.2751,41.2809,41.048,41.048,365800.0
2011-10-04 11:20:00,70.52,70.58,70.25,70.26,360100.0,41.0538,41.0888,40.8967,40.9025,360100.0
2011-10-04 11:25:00,70.26,70.6,70.23,70.58,360800.0,40.9025,41.1004,40.885,41.0888,360800.0
2011-10-04 11:30:00,70.59,70.59,70.38,70.49,284800.0,41.0946,41.0946,40.9723,41.0364,284800.0
2011-10-04 11:35:00,70.49,70.52,70.22,70.39,419200.0,41.0364,41.0538,40.8792,40.9782,419200.0
2011-10-04 11:40:00,70.39,70.66,70.37,70.63,282200.0,40.9782,41.1354,40.9665,41.1179,282200.0
2011-10-04 11:45:00,70.64,70.78,70.5,70.7,228000.0,41.1237,41.2052,41.0422,41.1586,228000.0
2011-10-04 11:50:00,70.7,70.91,70.63,70.65,300600.0,41.1586,41.2809,41.1179,41.1295,300600.0
2011-10-04 11:55:00,70.65,70.73,70.43,70.68,356300.0,41.1295,41.1761,41.0015,41.147,356300.0
2011-10-04 12:00:00,70.69,71.12,70.69,71.1,312300.0,41.1528,41.4031,41.1528,41.3915,312300.0
2011-10-04 12:05:00,71.1,71.16,70.9,71.05,354900.0,41.3915,41.4264,41.2751,41.3624,354900.0
2011-10-04 12:10:00,71.04,71.14,70.95,71.14,291600.0,41.3566,41.4148,41.3042,41.4148,291600.0
2011-10-04 12:15:00,71.15,71.3,70.96,71.0,469100.0,41.4206,41.5079,41.31,41.3333,469100.0
2011-10-04 12:20:00,71.0,71.07,70.84,70.99,371800.0,41.3333,41.374,41.2401,41.3275,371800.0
2011-10-04 12:25:00,70.98,71.0,70.73,70.76,250500.0,41.3216,41.3333,41.1761,41.1936,250500.0
2011-10-04 12:30:00,70.76,70.87,70.66,70.87,156200.0,41.1936,41.2576,41.1354,41.2576,156200.0
2011-10-04 12:35:00,70.87,71.06,70.8,70.9,299900.0,41.2576,41.3682,41.2169,41.2751,299900.0
2011-10-04 12:40:00,70.9,71.05,70.88,71.04,212100.0,41.2751,41.3624,41.2634,41.3566,212100.0
2011-10-04 12:45:00,71.04,71.31,71.04,71.13,225700.0,41.3566,41.5138,41.3566,41.409,225700.0
2011-10-04 12:50:00,71.13,71.23,70.99,71.18,344100.0,41.409,41.4672,41.3275,41.4381,344100.0
2011-10-04 12:55:00,71.17,71.17,70.95,71.0,224300.0,41.4323,41.4323,41.3042,41.3333,224300.0
2011-10-04 13:00:00,71.01,71.06,70.88,70.97,223700.0,41.3391,41.3682,41.2634,41.3158,223700.0
2011-10-04 13:05:00,70.96,71.07,70.74,70.97,341000.0,41.31,41.374,41.1819,41.3158,341000.0
2011-10-04 13:10:00,70.97,70.98,70.47,70.56,270000.0,41.3158,41.3216,41.0247,41.0771,270000.0
2011-10-04 13:15:00,70.56,70.75,70.46,70.46,245900.0,41.0771,41.1877,41.0189,41.0189,245900.0
2011-10-04 13:20:00,70.47,70.65,70.35,70.56,158300.0,41.0247,41.1295,40.9549,41.0771,158300.0
2011-10-04 13:25:00,70.56,70.58,70.44,70.45,242200.0,41.0771,41.0888,41.0073,41.0131,242200.0
2011-10-04 13:30:00,70.45,70.75,70.44,70.68,160600.0,41.0131,41.1877,41.0073,41.147,160600.0
2011-10-04 13:35:00,70.67,70.78,70.44,70.47,219100.0,41.1412,41.2052,41.0073,41.0247,219100.0
2011-10-04 13:40:00,70.46,70.47,70.27,70.32,254900.0,41.0189,41.0247,40.9083,40.9374,254900.0
2011-10-04 13:45:00,70.31,70.44,70.18,70.39,269900.0,40.9316,41.0073,40.8559,40.9782,269900.0
2011-10-04 13:50:00,70.39,70.52,70.36,70.42,159500.0,40.9782,41.0538,40.9607,40.9956,159500.0
2011-10-04 13:55:00,70.42,70.52,70.33,70.38,264000.0,40.9956,41.0538,40.9432,40.9723,264000.0
2011-10-04 14:00:00,70.37,70.62,70.37,70.49,331600.0,40.9665,41.1121,40.9665,41.0364,331600.0
2011-10-04 14:05:00,70.51,70.62,70.32,70.32,222700.0,41.048,41.1121,40.9374,40.9374,222700.0
2011-10-04 14:10:00,70.32,70.4,70.2,70.2,304400.0,40.9374,40.984,40.8676,40.8676,304400.0
2011-10-04 14:15:00,70.21,70.3,70.15,70.17,336800.0,40.8734,40.9258,40.8385,40.8501,336800.0
2011-10-04 14:20:00,70.17,70.25,70.06,70.2,238000.0,40.8501,40.8967,40.7861,40.8676,238000.0
2011-10-04 14:25:00,70.22,70.38,70.2,70.35,304700.0,40.8792,40.9723,40.8676,40.9549,304700.0
2011-10-04 14:30:00,70.34,70.53,70.33,70.51,292700.0,40.9491,41.0597,40.9432,41.048,292700.0
2011-10-04 14:35:00,70.5,70.64,70.49,70.49,230900.0,41.0422,41.1237,41.0364,41.0364,230900.0
2011-10-04 14:40:00,70.49,70.54,70.09,70.13,402900.0,41.0364,41.0655,40.8035,40.8268,402900.0
2011-10-04 14:45:00,70.13,70.24,70.03,70.24,321900.0,40.8268,40.8908,40.7686,40.8908,321900.0
2011-10-04 14:50:00,70.24,70.25,69.88,69.96,399100.0,40.8908,40.8967,40.6813,40.7278,399100.0
2011-10-04 14:55:00,69.96,70.13,69.94,70.02,454900.0,40.7278,40.8268,40.7162,40.7628,454900.0
2011-10-04 15:00:00,70.02,70.34,70.01,70.21,361400.0,40.7628,40.9491,40.7569,40.8734,361400.0
2011-10-04 15:05:00,70.2,70.31,69.91,69.94,427200.0,40.8676,40.9316,40.6987,40.7162,427200.0
2011-10-04 15:10:00,69.94,70.16,69.82,70.06,398200.0,40.7162,40.8443,40.6463,40.7861,398200.0
2011-10-04 15:15:00,70.07,70.24,69.9,70.15,368800.0,40.7919,40.8908,40.6929,40.8385,368800.0
2011-10-04 15:20:00,70.15,70.41,70.07,70.3,430700.0,40.8385,40.9898,40.7919,40.9258,430700.0
2011-10-04 15:25:00,70.31,70.71,70.31,70.56,485200.0,40.9316,41.1645,40.9316,41.0771,485200.0
2011-10-04 15:30:00,70.56,71.12,70.51,71.0,760700.0,41.0771,41.4031,41.048,41.3333,760700.0
2011-10-04 15:35:00,71.01,71.35,70.86,71.23,715900.0,41.3391,41.537,41.2518,41.4672,715900.0
2011-10-04 15:40:00,71.23,71.87,71.0,71.77,936800.0,41.4672,41.8398,41.3333,41.7815,936800.0
2011-10-04 15:45:00,71.78,72.21,71.58,71.99,841400.0,41.7874,42.0377,41.6709,41.9096,841400.0
2011-10-04 15:50:00,71.99,72.36,71.93,72.26,842500.0,41.9096,42.125,41.8747,42.0668,842500.0
2011-10-04 15:55:00,72.25,73.15,72.21,72.83,1732100.0,42.061,42.5849,42.0377,42.3986,1732100.0
2011-10-05 09:30:00,72.67,72.97,72.66,72.75,589900.0,42.3055,42.4801,42.2997,42.3521,589900.0
2011-10-05 09:35:00,72.73,72.8,72.21,72.33,442400.0,42.3404,42.3812,42.0377,42.1076,442400.0
2011-10-05 09:40:00,72.35,72.78,72.24,72.6,377700.0,42.1192,42.3695,42.0552,42.2647,377700.0
2011-10-05 09:45:00,72.61,72.81,72.36,72.79,331000.0,42.2706,42.387,42.125,42.3754,331000.0
2011-10-05 09:50:00,72.8,72.97,72.6,72.82,368400.0,42.3812,42.4801,42.2647,42.3928,368400.0
2011-10-05 09:55:00,72.83,72.88,72.5,72.63,247500.0,42.3986,42.4277,42.2065,42.2822,247500.0
2011-10-05 10:00:00,72.6,73.02,72.56,72.99,529300.0,42.2647,42.5092,42.2415,42.4918,529300.0
2011-10-05 10:05:00,73.0,73.45,72.97,73.16,535000.0,42.4976,42.7596,42.4801,42.5907,535000.0
2011-10-05 10:10:00,73.15,73.2,72.9,73.03,329300.0,42.5849,42.614,42.4394,42.5151,329300.0
2011-10-05 10:15:00,73.03,73.13,72.73,72.78,395800.0,42.5151,42.5733,42.3404,42.3695,395800.0
2011-10-05 10:20:00,72.78,73.15,72.69,73.05,523400.0,42.3695,42.5849,42.3171,42.5267,523400.0
2011-10-05 10:25:00,73.04,73.06,72.63,72.66,660900.0,42.5209,42.5325,42.2822,42.2997,660900.0
2011-10-05 10:30:00,72.67,72.95,72.63,72.85,475700.0,42.3055,42.4685,42.2822,42.4103,475700.0
2011-10-05 10:35:00,72.85,73.16,72.83,73.01,444400.0,42.4103,42.5907,42.3986,42.5034,444400.0
2011-10-05 10:40:00,73.02,73.25,72.93,73.1,438500.0,42.5092,42.6431,42.4569,42.5558,438500.0
2011-10-05 10:45:00,73.1,73.27,72.97,73.24,392300.0,42.5558,42.6548,42.4801,42.6373,392300.0
2011-10-05 10:50:00,73.24,73.34,73.07,73.18,275900.0,42.6373,42.6955,42.5384,42.6024,275900.0
2011-10-05 10:55:00,73.17,73.32,73.1,73.17,248200.0,42.5966,42.6839,42.5558,42.5966,248200.0
2011-10-05 11:00:00,73.17,73.23,73.02,73.11,203900.0,42.5966,42.6315,42.5092,42.5616,203900.0
2011-10-05 11:05:00,73.11,73.18,72.9,72.91,295000.0,42.5616,42.6024,42.4394,42.4452,295000.0
2011-10-05 11:10:00,72.91,73.0,72.67,72.71,388600.0,42.4452,42.4976,42.3055,42.3288,388600.0
2011-10-05 11:15:00,72.71,72.82,72.7,72.73,313700.0,42.3288,42.3928,42.323,42.3404,313700.0
2011-10-05 11:20:00,72.74,72.87,72.73,72.82,210600.0,42.3462,42.4219,42.3404,42.3928,210600.0
2011-10-05 11:25:00,72.81,73.0,72.78,72.91,184400.0,42.387,42.4976,42.3695,42.4452,184400.0
2011-10-05 11:30:00,72.91,73.09,72.9,72.98,181400.0,42.4452,42.55,42.4394,42.486,181400.0
2011-10-05 11:35:00,72.98,73.13,72.98,73.03,168800.0,42.486,42.5733,42.486,42.5151,168800.0
2011-10-05 11:40:00,73.03,73.08,72.88,73.0,136400.0,42.5151,42.5442,42.4277,42.4976,136400.0
2011-10-05 11:45:00,73.0,73.09,72.88,73.06,175400.0,42.4976,42.55,42.4277,42.5325,175400.0
2011-10-05 11:50:00,73.06,73.2,73.01,73.16,198700.0,42.5325,42.614,42.5034,42.5907,198700.0
2011-10-05 11:55:00,73.15,73.21,73.06,73.14,240300.0,42.5849,42.6199,42.5325,42.5791,240300.0
2011-10-05 12:00:00,73.15,73.2,73.0,73.0,201200.0,42.5849,42.614,42.4976,42.4976,201200.0
2011-10-05 12:05:00,73.0,73.15,73.0,73.06,161300.0,42.4976,42.5849,42.4976,42.5325,161300.0
2011-10-05 12:10:00,73.07,73.2,73.03,73.19,153300.0,42.5384,42.614,42.5151,42.6082,153300.0
2011-10-05 12:15:00,73.19,73.21,73.02,73.06,171800.0,42.6082,42.6199,42.5092,42.5325,171800.0
2011-10-05 12:20:00,73.06,73.17,73.01,73.15,125200.0,42.5325,42.5966,42.5034,42.5849,125200.0
2011-10-05 12:25:00,73.15,73.16,72.9,72.91,234200.0,42.5849,42.5907,42.4394,42.4452,234200.0
2011-10-05 12:30:00,72.91,72.96,72.87,72.92,150200.0,42.4452,42.4743,42.4219,42.451,150200.0
2011-10-05 12:35:00,72.92,72.99,72.83,72.85,159200.0,42.451,42.4918,42.3986,42.4103,159200.0
2011-10-05 12:40:00,72.83,73.04,72.78,72.87,216100.0,42.3986,42.5209,42.3695,42.4219,216100.0
2011-10-05 12:45:00,72.87,73.02,72.78,72.98,224900.0,42.4219,42.5092,42.3695,42.486,224900.0
2011-10-05 12:50:00,72.99,73.07,72.92,72.97,125600.0,42.4918,42.5384,42.451,42.4801,125600.0
2011-10-05 12:55:00,72.98,73.08,72.85,73.01,171300.0,42.486,42.5442,42.4103,42.5034,171300.0
2011-10-05 13:00:00,73.02,73.18,72.99,73.12,134100.0,42.5092,42.6024,42.4918,42.5675,134100.0
2011-10-05 13:05:00,73.12,73.23,73.09,73.19,152900.0,42.5675,42.6315,42.55,42.6082,152900.0
2011-10-05 13:10:00,73.19,73.22,73.01,73.08,193800.0,42.6082,42.6257,42.5034,42.5442,193800.0
2011-10-05 13:15:00,73.09,73.34,73.06,73.27,229000.0,42.55,42.6955,42.5325,42.6548,229000.0
2011-10-05 13:20:00,73.27,73.43,73.22,73.36,261500.0,42.6548,42.7479,42.6257,42.7072,261500.0
2011-10-05 13:25:00,73.38,73.55,73.34,73.48,193800.0,42.7188,42.8178,42.6955,42.777,193800.0
2011-10-05 13:30:00,73.48,73.65,73.43,73.55,209800.0,42.777,42.876,42.7479,42.8178,209800.0
2011-10-05 13:35:00,73.55,73.59,73.35,73.38,165800.0,42.8178,42.8411,42.7014,42.7188,165800.0
2011-10-05 13:40:00,73.38,73.49,73.32,73.41,158400.0,42.7188,42.7829,42.6839,42.7363,158400.0
2011-10-05 13:45:00,73.4,73.7,73.4,73.67,151800.0,42.7305,42.9051,42.7305,42.8877,151800.0
2011-10-05 13:50:00,73.69,73.82,73.62,73.78,336600.0,42.8993,42.975,42.8585,42.9517,336600.0
2011-10-05 13:55:00,73.77,73.84,73.66,73.7,194100.0,42.9459,42.9866,42.8818,42.9051,194100.0
2011-10-05 14:00:00,73.72,73.78,73.62,73.68,308900.0,42.9168,42.9517,42.8585,42.8935,308900.0
2011-10-05 14:05:00,73.68,73.74,73.59,73.65,271000.0,42.8935,42.9284,42.8411,42.876,271000.0
2011-10-05 14:10:00,73.66,73.71,73.56,73.66,273200.0,42.8818,42.9109,42.8236,42.8818,273200.0
2011-10-05 14:15:00,73.65,73.71,73.58,73.63,254900.0,42.876,42.9109,42.8353,42.8644,254900.0
2011-10-05 14:20:00,73.63,73.68,73.54,73.63,328600.0,42.8644,42.8935,42.812,42.8644,328600.0
2011-10-05 14:25:00,73.62,73.73,73.61,73.7,323700.0,42.8585,42.9226,42.8527,42.9051,323700.0
2011-10-05 14:30:00,73.7,73.75,73.53,73.6,348200.0,42.9051,42.9342,42.8061,42.8469,348200.0
2011-10-05 14:35:00,73.61,73.63,73.44,73.51,279100.0,42.8527,42.8644,42.7538,42.7945,279100.0
2011-10-05 14:40:00,73.51,73.63,73.47,73.62,160400.0,42.7945,42.8644,42.7712,42.8585,160400.0
2011-10-05 14:45:00,73.62,73.88,73.59,73.84,294200.0,42.8585,43.0099,42.8411,42.9866,294200.0
2011-10-05 14:50:00,73.84,73.94,73.81,73.93,340900.0,42.9866,43.0448,42.9692,43.039,340900.0
2011-10-05 14:55:00,73.92,73.95,73.73,73.77,338700.0,43.0332,43.0507,42.9226,42.9459,338700.0
2011-10-05 15:00:00,73.77,73.8,73.47,73.59,412200.0,42.9459,42.9633,42.7712,42.8411,412200.0
2011-10-05 15:05:00,73.59,73.63,73.48,73.53,262100.0,42.8411,42.8644,42.777,42.8061,262100.0
2011-10-05 15:10:00,73.52,73.72,73.47,73.72,207900.0,42.8003,42.9168,42.7712,42.9168,207900.0
2011-10-05 15:15:00,73.71,73.92,73.66,73.88,423500.0,42.9109,43.0332,42.8818,43.0099,423500.0
2011-10-05 15:20:00,73.88,73.93,73.46,73.54,433100.0,43.0099,43.039,42.7654,42.812,433100.0
2011-10-05 15:25:00,73.53,73.79,73.52,73.73,379100.0,42.8061,42.9575,42.8003,42.9226,379100.0
2011-10-05 15:30:00,73.74,73.93,73.66,73.88,472100.0,42.9284,43.039,42.8818,43.0099,472100.0
2011-10-05 15:35:00,73.88,73.98,73.78,73.95,530000.0,43.0099,43.0681,42.9517,43.0507,530000.0
2011-10-05 15:40:00,73.94,73.98,73.83,73.94,659000.0,43.0448,43.0681,42.9808,43.0448,659000.0
2011-10-05 15:45:00,73.95,73.97,73.79,73.88,861400.0,43.0507,43.0623,42.9575,43.0099,861400.0
2011-10-05 15:50:00,73.88,73.96,73.8,73.94,697900.0,43.0099,43.0565,42.9633,43.0448,697900.0
2011-10-05 15:55:00,73.94,74.0,73.88,73.93,1277100.0,43.0448,43.0798,43.0099,43.039,1277100.0
2011-10-06 09:30:00,73.3,73.56,73.15,73.55,526900.0,42.6723,42.8236,42.5849,42.8178,526900.0
2011-10-06 09:35:00,73.56,73.63,73.19,73.33,329100.0,42.8236,42.8644,42.6082,42.6897,329100.0
2011-10-06 09:40:00,73.34,73.36,73.15,73.17,371200.0,42.6955,42.7072,42.5849,42.5966,371200.0
2011-10-06 09:45:00,73.17,73.28,72.85,72.97,326800.0,42.5966,42.6606,42.4103,42.4801,326800.0
2011-10-06 09:50:00,72.96,72.99,72.83,72.97,262700.0,42.4743,42.4918,42.3986,42.4801,262700.0
2011-10-06 09:55:00,72.96,73.0,72.69,72.97,301300.0,42.4743,42.4976,42.3171,42.4801,301300.0
2011-10-06 10:00:00,72.97,73.09,72.84,73.02,321500.0,42.4801,42.55,42.4045,42.5092,321500.0
2011-10-06 10:05:00,73.03,73.08,72.81,72.99,389900.0,42.5151,42.5442,42.387,42.4918,389900.0
2011-10-06 10:10:00,72.99,73.3,72.97,73.25,330200.0,42.4918,42.6723,42.4801,42.6431,330200.0
2011-10-06 10:15:00,73.25,73.39,73.12,73.25,487900.0,42.6431,42.7246,42.5675,42.6431,487900.0
2011-10-06 10:20:00,73.25,73.38,73.12,73.33,293700.0,42.6431,42.7188,42.5675,42.6897,293700.0
2011-10-06 10:25:00,73.33,73.38,73.1,73.15,274600.0,42.6897,42.7188,42.5558,42.5849,274600.0
2011-10-06 10:30:00,73.14,73.28,73.12,73.2,622300.0,42.5791,42.6606,42.5675,42.614,622300.0
2011-10-06 10:35:00,73.21,73.32,73.12,73.28,565000.0,42.6199,42.6839,42.5675,42.6606,565000.0
2011-10-06 10:40:00,73.27,73.32,73.17,73.22,322900.0,42.6548,42.6839,42.5966,42.6257,322900.0
2011-10-06 10:45:00,73.21,73.23,72.7,72.73,541100.0,42.6199,42.6315,42.323,42.3404,541100.0
2011-10-06 10:50:00,72.73,72.81,72.63,72.78,354300.0,42.3404,42.387,42.2822,42.3695,354300.0
2011-10-06 10:55:00,72.78,72.89,72.69,72.86,251600.0,42.3695,42.4336,42.3171,42.4161,251600.0
2011-10-06 11:00:00,72.86,73.06,72.78,73.05,253600.0,42.4161,42.5325,42.3695,42.5267,253600.0
2011-10-06 11:05:00,73.06,73.08,72.89,72.98,288300.0,42.5325,42.5442,42.4336,42.486,288300.0
2011-10-06 11:10:00,72.99,73.06,72.89,73.03,223500.0,42.4918,42.5325,42.4336,42.5151,223500.0
2011-10-06 11:15:00,73.03,73.05,72.77,72.79,249100.0,42.5151,42.5267,42.3637,42.3754,249100.0
2011-10-06 11:20:00,72.79,72.84,72.69,72.77,243800.0,42.3754,42.4045,42.3171,42.3637,243800.0
2011-10-06 11:25:00,72.76,72.95,72.72,72.93,231000.0,42.3579,42.4685,42.3346,42.4569,231000.0
2011-10-06 11:30:00,72.94,73.07,72.92,72.98,235300.0,42.4627,42.5384,42.451,42.486,235300.0
2011-10-06 11:35:00,72.98,73.08,72.82,73.08,275300.0,42.486,42.5442,42.3928,42.5442,275300.0
2011-10-06 11:40:00,73.07,73.31,72.98,73.3,410600.0,42.5384,42.6781,42.486,42.6723,410600.0
2011-10-06 11:45:00,73.29,73.44,73.22,73.23,584400.0,42.6664,42.7538,42.6257,42.6315,584400.0
2011-10-06 11:50:00,73.24,73.3,73.14,73.24,253000.0,42.6373,42.6723,42.5791,42.6373,253000.0
2011-10-06 11:55:00,73.24,73.28,73.07,73.09,181900.0,42.6373,42.6606,42.5384,42.55,181900.0
2011-10-06 12:00:00,73.08,73.21,73.07,73.11,236200.0,42.5442,42.6199,42.5384,42.5616,236200.0
2011-10-06 12:05:00,73.1,73.12,72.96,73.01,139300.0,42.5558,42.5675,42.4743,42.5034,139300.0
2011-10-06 12:10:00,73.01,73.22,72.97,73.2,177300.0,42.5034,42.6257,42.4801,42.614,177300.0
2011-10-06 12:15:00,73.2,73.33,73.12,73.27,206700.0,42.614,42.6897,42.5675,42.6548,206700.0
2011-10-06 12:20:00,73.27,73.41,73.23,73.4,134400.0,42.6548,42.7363,42.6315,42.7305,134400.0
2011-10-06 12:25:00,73.4,73.41,73.23,73.33,175200.0,42.7305,42.7363,42.6315,42.6897,175200.0
2011-10-06 12:30:00,73.33,73.41,73.29,73.31,146300.0,42.6897,42.7363,42.6664,42.6781,146300.0
2011-10-06 12:35:00,73.3,73.4,73.27,73.33,212300.0,42.6723,42.7305,42.6548,42.6897,212300.0
2011-10-06 12:40:00,73.34,73.39,73.2,73.24,130400.0,42.6955,42.7246,42.614,42.6373,130400.0
2011-10-06 12:45:00,73.23,73.23,73.15,73.18,136200.0,42.6315,42.6315,42.5849,42.6024,136200.0
2011-10-06 12:50:00,73.18,73.25,73.1,73.18,149400.0,42.6024,42.6431,42.5558,42.6024,149400.0
2011-10-06 12:55:00,73.18,73.29,73.11,73.14,121500.0,42.6024,42.6664,42.5616,42.5791,121500.0
2011-10-06 13:00:00,73.13,73.22,73.1,73.14,102900.0,42.5733,42.6257,42.5558,42.5791,102900.0
2011-10-06 13:05:00,73.14,73.27,73.09,73.22,139400.0,42.5791,42.6548,42.55,42.6257,139400.0
2011-10-06 13:10:00,73.21,73.25,73.11,73.21,143500.0,42.6199,42.6431,42.5616,42.6199,143500.0
2011-10-06 13:15:00,73.21,73.22,73.1,73.15,129000.0,42.6199,42.6257,42.5558,42.5849,129000.0
2011-10-06 13:20:00,73.15,73.35,73.12,73.31,145900.0,42.5849,42.7014,42.5675,42.6781,145900.0
2011-10-06 13:25:00,73.31,73.37,73.16,73.18,215500.0,42.6781,42.713,42.5907,42.6024,215500.0
2011-10-06 13:30:00,73.19,73.28,73.12,73.2,140200.0,42.6082,42.6606,42.5675,42.614,140200.0
2011-10-06 13:35:00,73.19,73.21,73.0,73.03,148700.0,42.6082,42.6199,42.4976,42.5151,148700.0
2011-10-06 13:40:00,73.04,73.16,72.96,73.02,163800.0,42.5209,42.5907,42.4743,42.5092,163800.0
2011-10-06 13:45:00,73.03,73.16,72.96,73.08,172400.0,42.5151,42.5907,42.4743,42.5442,172400.0
2011-10-06 13:50:00,73.09,73.19,73.09,73.11,164600.0,42.55,42.6082,42.55,42.5616,164600.0
2011-10-06 13:55:00,73.11,73.15,73.04,73.12,165300.0,42.5616,42.5849,42.5209,42.5675,165300.0
2011-10-06 14:00:00,73.13,73.21,73.05,73.17,221000.0,42.5733,42.6199,42.5267,42.5966,221000.0
2011-10-06 14:05:00,73.17,73.25,73.16,73.21,252800.0,42.5966,42.6431,42.5907,42.6199,252800.0
2011-10-06 14:10:00,73.21,73.3,73.19,73.29,186600.0,42.6199,42.6723,42.6082,42.6664,186600.0
2011-10-06 14:15:00,73.3,73.41,73.26,73.4,258600.0,42.6723,42.7363,42.649,42.7305,258600.0
2011-10-06 14:20:00,73.4,73.53,73.33,73.45,211500.0,42.7305,42.8061,42.6897,42.7596,211500.0
2011-10-06 14:25:00,73.45,73.5,73.37,73.45,171200.0,42.7596,42.7887,42.713,42.7596,171200.0
2011-10-06 14:30:00,73.44,73.49,73.27,73.3,210100.0,42.7538,42.7829,42.6548,42.6723,210100.0
2011-10-06 14:35:00,73.29,73.31,73.21,73.22,153800.0,42.6664,42.6781,42.6199,42.6257,153800.0
2011-10-06 14:40:00,73.23,73.32,73.15,73.3,120200.0,42.6315,42.6839,42.5849,42.6723,120200.0
2011-10-06 14:45:00,73.31,73.35,73.22,73.27,192200.0,42.6781,42.7014,42.6257,42.6548,192200.0
2011-10-06 14:50:00,73.27,73.33,73.13,73.22,141500.0,42.6548,42.6897,42.5733,42.6257,141500.0
2011-10-06 14:55:00,73.22,73.29,73.15,73.25,105200.0,42.6257,42.6664,42.5849,42.6431,105200.0
2011-10-06 15:00:00,73.25,73.28,73.14,73.17,170700.0,42.6431,42.6606,42.5791,42.5966,170700.0
2011-10-06 15:05:00,73.18,73.39,73.17,73.39,230800.0,42.6024,42.7246,42.5966,42.7246,230800.0
2011-10-06 15:10:00,73.39,73.49,73.35,73.36,246900.0,42.7246,42.7829,42.7014,42.7072,246900.0
2011-10-06 15:15:00,73.35,73.4,73.19,73.2,222800.0,42.7014,42.7305,42.6082,42.614,222800.0
2011-10-06 15:20:00,73.2,73.26,73.07,73.15,307100.0,42.614,42.649,42.5384,42.5849,307100.0
2011-10-06 15:25:00,73.15,73.26,73.11,73.18,229500.0,42.5849,42.649,42.5616,42.6024,229500.0
2011-10-06 15:30:00,73.18,73.34,73.14,73.18,334000.0,42.6024,42.6955,42.5791,42.6024,334000.0
2011-10-06 15:35:00,73.17,73.27,73.12,73.26,384800.0,42.5966,42.6548,42.5675,42.649,384800.0
2011-10-06 15:40:00,73.24,73.56,73.2,73.53,476100.0,42.6373,42.8236,42.614,42.8061,476100.0
2011-10-06 15:45:00,73.53,73.59,73.41,73.55,792600.0,42.8061,42.8411,42.7363,42.8178,792600.0
2011-10-06 15:50:00,73.55,73.61,73.49,73.59,495500.0,42.8178,42.8527,42.7829,42.8411,495500.0
2011-10-06 15:55:00,73.6,74.0,73.59,73.89,1327300.0,42.8469,43.0798,42.8411,43.0157,1327300.0
2011-10-07 09:30:00,74.37,74.52,74.15,74.19,632200.0,43.2952,43.3825,43.1671,43.1904,632200.0
2011-10-07 09:35:00,74.17,74.23,73.92,73.97,307700.0,43.1787,43.2137,43.0332,43.0623,307700.0
2011-10-07 09:40:00,73.98,73.98,73.78,73.92,322100.0,43.0681,43.0681,42.9517,43.0332,322100.0
2011-10-07 09:45:00,73.92,73.97,73.6,73.76,252700.0,43.0332,43.0623,42.8469,42.94,252700.0
2011-10-07 09:50:00,73.76,73.85,73.6,73.78,266000.0,42.94,42.9924,42.8469,42.9517,266000.0
2011-10-07 09:55:00,73.78,73.96,73.78,73.87,160200.0,42.9517,43.0565,42.9517,43.0041,160200.0
2011-10-07 10:00:00,73.87,73.93,73.72,73.83,336000.0,43.0041,43.039,42.9168,42.9808,336000.0
2011-10-07 10:05:00,73.83,73.83,73.57,73.65,325200.0,42.9808,42.9808,42.8294,42.876,325200.0
2011-10-07 10:10:00,73.65,73.78,73.53,73.77,326400.0,42.876,42.9517,42.8061,42.9459,326400.0
2011-10-07 10:15:00,73.78,73.98,73.76,73.95,232300.0,42.9517,43.0681,42.94,43.0507,232300.0
2011-10-07 10:20:00,73.96,74.07,73.83,74.04,223700.0,43.0565,43.1205,42.9808,43.103,223700.0
2011-10-07 10:25:00,74.05,74.12,73.88,73.91,314400.0,43.1089,43.1496,43.0099,43.0274,314400.0
2011-10-07 10:30:00,73.9,74.02,73.83,73.95,242100.0,43.0215,43.0914,42.9808,43.0507,242100.0
2011-10-07 10:35:00,73.95,73.97,73.79,73.82,171800.0,43.0507,43.0623,42.9575,42.975,171800.0
2011-10-07 10:40:00,73.82,73.87,73.73,73.76,186700.0,42.975,43.0041,42.9226,42.94,186700.0
2011-10-07 10:45:00,73.76,73.84,73.68,73.79,239000.0,42.94,42.9866,42.8935,42.9575,239000.0
2011-10-07 10:50:00,73.81,73.94,73.81,73.88,282000.0,42.9692,43.0448,42.9692,43.0099,282000.0
2011-10-07 10:55:00,73.88,73.93,73.72,73.74,156900.0,43.0099,43.039,42.9168,42.9284,156900.0
2011-10-07 11:00:00,73.72,73.83,73.68,73.75,202200.0,42.9168,42.9808,42.8935,42.9342,202200.0
2011-10-07 11:05:00,73.73,73.8,73.69,73.76,139500.0,42.9226,42.9633,42.8993,42.94,139500.0
2011-10-07 11:10:00,73.77,73.81,73.56,73.57,183700.0,42.9459,42.9692,42.8236,42.8294,183700.0
2011-10-07 11:15:00,73.57,73.77,73.57,73.65,191900.0,42.8294,42.9459,42.8294,42.876,191900.0
2011-10-07 11:20:00,73.65,73.73,73.53,73.64,246700.0,42.876,42.9226,42.8061,42.8702,246700.0
2011-10-07 11:25:00,73.64,73.8,73.64,73.78,161700.0,42.8702,42.9633,42.8702,42.9517,161700.0
2011-10-07 11:30:00,73.78,73.86,73.75,73.83,192400.0,42.9517,42.9983,42.9342,42.9808,192400.0
2011-10-07 11:35:00,73.83,73.83,73.69,73.75,109500.0,42.9808,42.9808,42.8993,42.9342,109500.0
2011-10-07 11:40:00,73.73,73.9,73.72,73.84,170500.0,42.9226,43.0215,42.9168,42.9866,170500.0
2011-10-07 11:45:00,73.85,73.98,73.82,73.85,148800.0,42.9924,43.0681,42.975,42.9924,148800.0
2011-10-07 11:50:00,73.86,73.99,73.83,73.99,138100.0,42.9983,43.0739,42.9808,43.0739,138100.0
2011-10-07 11:55:00,73.99,74.06,73.9,74.05,178700.0,43.0739,43.1147,43.0215,43.1089,178700.0
2011-10-07 12:00:00,74.06,74.09,73.56,73.95,502600.0,43.1147,43.1322,42.8236,43.0507,502600.0
2011-10-07 12:05:00,73.96,74.05,73.91,74.05,260800.0,43.0565,43.1089,43.0274,43.1089,260800.0
2011-10-07 12:10:00,74.05,74.11,73.72,73.89,364300.0,43.1089,43.1438,42.9168,43.0157,364300.0
2011-10-07 12:15:00,73.89,73.97,73.4,73.43,429300.0,43.0157,43.0623,42.7305,42.7479,429300.0
2011-10-07 12:20:00,73.44,73.6,73.31,73.5,374000.0,42.7538,42.8469,42.6781,42.7887,374000.0
2011-10-07 12:25:00,73.5,73.64,73.42,73.54,328600.0,42.7887,42.8702,42.7421,42.812,328600.0
2011-10-07 12:30:00,73.53,73.61,73.35,73.49,312300.0,42.8061,42.8527,42.7014,42.7829,312300.0
2011-10-07 12:35:00,73.5,73.64,73.47,73.57,166500.0,42.7887,42.8702,42.7712,42.8294,166500.0
2011-10-07 12:40:00,73.58,73.62,73.26,73.32,336600.0,42.8353,42.8585,42.649,42.6839,336600.0
2011-10-07 12:45:00,73.32,73.53,73.31,73.45,172400.0,42.6839,42.8061,42.6781,42.7596,172400.0
2011-10-07 12:50:00,73.45,73.51,73.32,73.36,251400.0,42.7596,42.7945,42.6839,42.7072,251400.0
2011-10-07 12:55:00,73.35,73.36,73.17,73.27,185400.0,42.7014,42.7072,42.5966,42.6548,185400.0
2011-10-07 13:00:00,73.25,73.46,73.22,73.36,179400.0,42.6431,42.7654,42.6257,42.7072,179400.0
2011-10-07 13:05:00,73.37,73.39,73.13,73.27,135800.0,42.713,42.7246,42.5733,42.6548,135800.0
2011-10-07 13:10:00,73.26,73.35,73.19,73.34,214600.0,42.649,42.7014,42.6082,42.6955,214600.0
2011-10-07 13:15:00,73.34,73.4,73.21,73.24,87000.0,42.6955,42.7305,42.6199,42.6373,87000.0
2011-10-07 13:20:00,73.24,73.34,73.2,73.32,116700.0,42.6373,42.6955,42.614,42.6839,116700.0
2011-10-07 13:25:00,73.34,73.44,73.25,73.28,112800.0,42.6955,42.7538,42.6431,42.6606,112800.0
2011-10-07 13:30:00,73.28,73.34,73.25,73.28,108000.0,42.6606,42.6955,42.6431,42.6606,108000.0
2011-10-07 13:35:00,73.29,73.3,73.2,73.22,104000.0,42.6664,42.6723,42.614,42.6257,104000.0
2011-10-07 13:40:00,73.22,73.28,73.03,73.04,92400.0,42.6257,42.6606,42.5151,42.5209,92400.0
2011-10-07 13:45:00,73.04,73.25,73.03,73.16,140200.0,42.5209,42.6431,42.5151,42.5907,140200.0
2011-10-07 13:50:00,73.16,73.32,73.09,73.15,236400.0,42.5907,42.6839,42.55,42.5849,236400.0
2011-10-07 13:55:00,73.16,73.41,73.14,73.31,132300.0,42.5907,42.7363,42.5791,42.6781,132300.0
2011-10-07 14:00:00,73.31,73.43,73.3,73.43,84500.0,42.6781,42.7479,42.6723,42.7479,84500.0
2011-10-07 14:05:00,73.44,73.5,73.33,73.42,94900.0,42.7538,42.7887,42.6897,42.7421,94900.0
2011-10-07 14:10:00,73.41,73.47,73.29,73.34,112100.0,42.7363,42.7712,42.6664,42.6955,112100.0
2011-10-07 14:15:00,73.33,73.51,73.29,73.5,121700.0,42.6897,42.7945,42.6664,42.7887,121700.0
2011-10-07 14:20:00,73.5,73.69,73.5,73.61,211300.0,42.7887,42.8993,42.7887,42.8527,211300.0
2011-10-07 14:25:00,73.61,73.78,73.53,73.53,190000.0,42.8527,42.9517,42.8061,42.8061,190000.0
2011-10-07 14:30:00,73.53,73.63,73.52,73.58,131400.0,42.8061,42.8644,42.8003,42.8353,131400.0
2011-10-07 14:35:00,73.58,73.68,73.54,73.57,216300.0,42.8353,42.8935,42.812,42.8294,216300.0
2011-10-07 14:40:00,73.58,73.58,73.38,73.41,227600.0,42.8353,42.8353,42.7188,42.7363,227600.0
2011-10-07 14:45:00,73.42,73.58,73.41,73.55,195600.0,42.7421,42.8353,42.7363,42.8178,195600.0
2011-10-07 14:50:00,73.56,73.71,73.54,73.62,205700.0,42.8236,42.9109,42.812,42.8585,205700.0
2011-10-07 14:55:00,73.62,73.85,73.6,73.81,156200.0,42.8585,42.9924,42.8469,42.9692,156200.0
2011-10-07 15:00:00,73.81,73.89,73.68,73.68,248900.0,42.9692,43.0157,42.8935,42.8935,248900.0
2011-10-07 15:05:00,73.68,73.89,73.68,73.84,148400.0,42.8935,43.0157,42.8935,42.9866,148400.0
2011-10-07 15:10:00,73.84,73.94,73.74,73.86,225100.0,42.9866,43.0448,42.9284,42.9983,225100.0
2011-10-07 15:15:00,73.87,74.12,73.85,74.02,333700.0,43.0041,43.1496,42.9924,43.0914,333700.0
2011-10-07 15:20:00,74.03,74.22,74.03,74.19,332500.0,43.0972,43.2078,43.0972,43.1904,332500.0
2011-10-07 15:25:00,74.18,74.42,74.16,74.4,448100.0,43.1846,43.3243,43.1729,43.3126,448100.0
2011-10-07 15:30:00,74.4,74.48,74.31,74.31,458500.0,43.3126,43.3592,43.2602,43.2602,458500.0
2011-10-07 15:35:00,74.31,74.37,74.17,74.2,383100.0,43.2602,43.2952,43.1787,43.1962,383100.0
2011-10-07 15:40:00,74.17,74.21,73.91,74.12,538600.0,43.1787,43.202,43.0274,43.1496,538600.0
2011-10-07 15:45:00,74.12,74.16,73.78,73.78,578100.0,43.1496,43.1729,42.9517,42.9517,578100.0
2011-10-07 15:50:00,73.78,73.86,73.39,73.64,642000.0,42.9517,42.9983,42.7246,42.8702,642000.0
2011-10-07 15:55:00,73.64,73.74,73.41,73.58,1017400.0,42.8702,42.9284,42.7363,42.8353,1017400.0
2011-10-10 09:30:00,74.73,74.8,74.65,74.76,414600.0,43.5047,43.5455,43.4582,43.5222,414600.0
2011-10-10 09:35:00,74.78,74.9,74.76,74.89,347600.0,43.5338,43.6037,43.5222,43.5979,347600.0
2011-10-10 09:40:00,74.9,74.9,74.68,74.75,297600.0,43.6037,43.6037,43.4756,43.5164,297600.0
2011-10-10 09:45:00,74.75,74.9,74.7,74.89,220900.0,43.5164,43.6037,43.4873,43.5979,220900.0
2011-10-10 09:50:00,74.89,75.1,74.89,75.07,961100.0,43.5979,43.7201,43.5979,43.7027,961100.0
2011-10-10 09:55:00,75.07,75.17,75.01,75.13,311700.0,43.7027,43.7609,43.6677,43.7376,311700.0
2011-10-10 10:00:00,75.12,75.29,75.05,75.24,370300.0,43.7318,43.8307,43.691,43.8016,370300.0
2011-10-10 10:05:00,75.24,75.28,75.12,75.17,199600.0,43.8016,43.8249,43.7318,43.7609,199600.0
2011-10-10 10:10:00,75.18,75.35,75.17,75.22,219300.0,43.7667,43.8657,43.7609,43.79,219300.0
2011-10-10 10:15:00,75.22,75.34,75.21,75.34,250600.0,43.79,43.8599,43.7842,43.8599,250600.0
2011-10-10 10:20:00,75.34,75.6,75.33,75.59,470400.0,43.8599,44.0112,43.854,44.0054,470400.0
2011-10-10 10:25:00,75.58,75.74,75.51,75.72,358200.0,43.9996,44.0927,43.9588,44.0811,358200.0
2011-10-10 10:30:00,75.72,75.83,75.68,75.8,373400.0,44.0811,44.1451,44.0578,44.1276,373400.0
2011-10-10 10:35:00,75.8,75.87,75.66,75.67,249900.0,44.1276,44.1684,44.0461,44.052,249900.0
2011-10-10 10:40:00,75.66,75.68,75.52,75.55,252500.0,44.0461,44.0578,43.9646,43.9821,252500.0
2011-10-10 10:45:00,75.56,75.79,75.52,75.66,238000.0,43.9879,44.1218,43.9646,44.0461,238000.0
2011-10-10 10:50:00,75.63,75.65,75.51,75.53,192100.0,44.0287,44.0403,43.9588,43.9705,192100.0
2011-10-10 10:55:00,75.52,75.53,75.44,75.45,165900.0,43.9646,43.9705,43.9181,43.9239,165900.0
2011-10-10 11:00:00,75.46,75.58,75.45,75.56,158400.0,43.9297,43.9996,43.9239,43.9879,158400.0
2011-10-10 11:05:00,75.56,75.79,75.54,75.76,173300.0,43.9879,44.1218,43.9763,44.1044,173300.0
2011-10-10 11:10:00,75.76,75.9,75.71,75.87,280900.0,44.1044,44.1859,44.0753,44.1684,280900.0
2011-10-10 11:15:00,75.87,75.89,75.79,75.87,156700.0,44.1684,44.18,44.1218,44.1684,156700.0
2011-10-10 11:20:00,75.87,75.99,75.8,75.99,268600.0,44.1684,44.2383,44.1276,44.2383,268600.0
2011-10-10 11:25:00,75.99,76.04,75.92,76.02,255700.0,44.2383,44.2674,44.1975,44.2557,255700.0
2011-10-10 11:30:00,76.02,76.07,75.91,75.96,222100.0,44.2557,44.2848,44.1917,44.2208,222100.0
2011-10-10 11:35:00,75.96,76.08,75.93,76.05,117100.0,44.2208,44.2907,44.2033,44.2732,117100.0
2011-10-10 11:40:00,76.05,76.07,75.95,76.0,147300.0,44.2732,44.2848,44.215,44.2441,147300.0
2011-10-10 11:45:00,75.99,76.04,75.91,75.91,113000.0,44.2383,44.2674,44.1917,44.1917,113000.0
2011-10-10 11:50:00,75.91,75.97,75.81,75.83,163300.0,44.1917,44.2266,44.1335,44.1451,163300.0
2011-10-10 11:55:00,75.83,75.91,75.8,75.84,149400.0,44.1451,44.1917,44.1276,44.1509,149400.0
2011-10-10 12:00:00,75.84,75.93,75.83,75.89,118900.0,44.1509,44.2033,44.1451,44.18,118900.0
2011-10-10 12:05:00,75.89,75.92,75.76,75.85,180800.0,44.18,44.1975,44.1044,44.1568,180800.0
2011-10-10 12:10:00,75.85,75.99,75.85,75.95,150400.0,44.1568,44.2383,44.1568,44.215,150400.0
2011-10-10 12:15:00,75.94,75.99,75.91,75.93,89300.0,44.2092,44.2383,44.1917,44.2033,89300.0
2011-10-10 12:20:00,75.93,75.97,75.88,75.95,116300.0,44.2033,44.2266,44.1742,44.215,116300.0
2011-10-10 12:25:00,75.95,76.0,75.93,75.95,102400.0,44.215,44.2441,44.2033,44.215,102400.0
2011-10-10 12:30:00,75.95,75.96,75.9,75.92,66700.0,44.215,44.2208,44.1859,44.1975,66700.0
2011-10-10 12:35:00,75.92,75.93,75.83,75.83,88800.0,44.1975,44.2033,44.1451,44.1451,88800.0
2011-10-10 12:40:00,75.83,75.92,75.83,75.85,103900.0,44.1451,44.1975,44.1451,44.1568,103900.0
2011-10-10 12:45:00,75.85,75.88,75.82,75.86,75300.0,44.1568,44.1742,44.1393,44.1626,75300.0
2011-10-10 12:50:00,75.86,75.89,75.8,75.83,102300.0,44.1626,44.18,44.1276,44.1451,102300.0
2011-10-10 12:55:00,75.84,75.94,75.84,75.88,90200.0,44.1509,44.2092,44.1509,44.1742,90200.0
2011-10-10 13:00:00,75.88,75.94,75.87,75.93,118700.0,44.1742,44.2092,44.1684,44.2033,118700.0
2011-10-10 13:05:00,75.93,75.95,75.86,75.92,147200.0,44.2033,44.215,44.1626,44.1975,147200.0
2011-10-10 13:10:00,75.92,75.94,75.87,75.88,150800.0,44.1975,44.2092,44.1684,44.1742,150800.0
2011-10-10 13:15:00,75.87,75.93,75.84,75.91,105100.0,44.1684,44.2033,44.1509,44.1917,105100.0
2011-10-10 13:20:00,75.91,75.96,75.86,75.89,252600.0,44.1917,44.2208,44.1626,44.18,252600.0
2011-10-10 13:25:00,75.87,75.93,75.87,75.92,111300.0,44.1684,44.2033,44.1684,44.1975,111300.0
2011-10-10 13:30:00,75.91,75.94,75.77,75.8,164700.0,44.1917,44.2092,44.1102,44.1276,164700.0
2011-10-10 13:35:00,75.8,75.85,75.78,75.85,59400.0,44.1276,44.1568,44.116,44.1568,59400.0
2011-10-10 13:40:00,75.85,75.91,75.79,75.85,103700.0,44.1568,44.1917,44.1218,44.1568,103700.0
2011-10-10 13:45:00,75.85,75.88,75.79,75.84,65600.0,44.1568,44.1742,44.1218,44.1509,65600.0
2011-10-10 13:50:00,75.85,75.92,75.81,75.88,132400.0,44.1568,44.1975,44.1335,44.1742,132400.0
2011-10-10 13:55:00,75.88,75.98,75.85,75.92,114000.0,44.1742,44.2324,44.1568,44.1975,114000.0
2011-10-10 14:00:00,75.92,75.95,75.86,75.91,92300.0,44.1975,44.215,44.1626,44.1917,92300.0
2011-10-10 14:05:00,75.9,75.93,75.85,75.89,264300.0,44.1859,44.2033,44.1568,44.18,264300.0
2011-10-10 14:10:00,75.88,75.91,75.82,75.89,115900.0,44.1742,44.1917,44.1393,44.18,115900.0
2011-10-10 14:15:00,75.89,75.92,75.79,75.79,106500.0,44.18,44.1975,44.1218,44.1218,106500.0
2011-10-10 14:20:00,75.8,75.94,75.79,75.94,99400.0,44.1276,44.2092,44.1218,44.2092,99400.0
2011-10-10 14:25:00,75.94,75.96,75.88,75.91,71500.0,44.2092,44.2208,44.1742,44.1917,71500.0
2011-10-10 14:30:00,75.91,75.97,75.9,75.93,101200.0,44.1917,44.2266,44.1859,44.2033,101200.0
2011-10-10 14:35:00,75.93,75.95,75.86,75.86,106900.0,44.2033,44.215,44.1626,44.1626,106900.0
2011-10-10 14:40:00,75.86,75.92,75.84,75.9,115100.0,44.1626,44.1975,44.1509,44.1859,115100.0
2011-10-10 14:45:00,75.9,75.95,75.86,75.93,132500.0,44.1859,44.215,44.1626,44.2033,132500.0
2011-10-10 14:50:00,75.93,75.97,75.92,75.92,156500.0,44.2033,44.2266,44.1975,44.1975,156500.0
2011-10-10 14:55:00,75.92,75.95,75.87,75.88,165500.0,44.1975,44.215,44.1684,44.1742,165500.0
2011-10-10 15:00:00,75.87,75.92,75.85,75.91,137400.0,44.1684,44.1975,44.1568,44.1917,137400.0
2011-10-10 15:05:00,75.91,75.91,75.76,75.83,249000.0,44.1917,44.1917,44.1044,44.1451,249000.0
2011-10-10 15:10:00,75.83,75.86,75.67,75.72,227100.0,44.1451,44.1626,44.052,44.0811,227100.0
2011-10-10 15:15:00,75.73,75.84,75.66,75.74,221300.0,44.0869,44.1509,44.0461,44.0927,221300.0
2011-10-10 15:20:00,75.73,75.74,75.6,75.63,179100.0,44.0869,44.0927,44.0112,44.0287,179100.0
2011-10-10 15:25:00,75.62,75.75,75.6,75.63,253200.0,44.0229,44.0985,44.0112,44.0287,253200.0
2011-10-10 15:30:00,75.64,75.78,75.54,75.71,305900.0,44.0345,44.116,43.9763,44.0753,305900.0
2011-10-10 15:35:00,75.71,75.74,75.55,75.7,375700.0,44.0753,44.0927,43.9821,44.0694,375700.0
2011-10-10 15:40:00,75.7,75.83,75.63,75.81,369700.0,44.0694,44.1451,44.0287,44.1335,369700.0
2011-10-10 15:45:00,75.81,75.95,75.77,75.94,423700.0,44.1335,44.215,44.1102,44.2092,423700.0
2011-10-10 15:50:00,75.94,76.11,75.94,76.1,567900.0,44.2092,44.3081,44.2092,44.3023,567900.0
2011-10-10 15:55:00,76.1,76.29,76.01,76.27,1274900.0,44.3023,44.4129,44.2499,44.4013,1274900.0
2011-10-11 09:30:00,75.8,76.45,75.71,76.31,656300.0,44.1276,44.5061,44.0753,44.4245,656300.0
2011-10-11 09:35:00,76.3,76.5,76.2,76.34,353700.0,44.4187,44.5352,44.3605,44.442,353700.0
2011-10-11 09:40:00,76.34,76.5,76.3,76.42,260500.0,44.442,44.5352,44.4187,44.4886,260500.0
2011-10-11 09:45:00,76.42,76.6,76.34,76.59,359500.0,44.4886,44.5934,44.442,44.5876,359500.0
2011-10-11 09:50:00,76.59,76.67,76.49,76.61,320800.0,44.5876,44.6341,44.5293,44.5992,320800.0
2011-10-11 09:55:00,76.61,76.63,76.51,76.51,222500.0,44.5992,44.6108,44.541,44.541,222500.0
2011-10-11 10:00:00,76.51,76.59,76.33,76.42,351500.0,44.541,44.5876,44.4362,44.4886,351500.0
2011-10-11 10:05:00,76.42,76.52,76.39,76.47,238700.0,44.4886,44.5468,44.4711,44.5177,238700.0
2011-10-11 10:10:00,76.46,76.64,76.45,76.6,205200.0,44.5119,44.6167,44.5061,44.5934,205200.0
2011-10-11 10:15:00,76.6,76.64,76.43,76.45,224000.0,44.5934,44.6167,44.4944,44.5061,224000.0
2011-10-11 10:20:00,76.44,76.61,76.4,76.53,296600.0,44.5002,44.5992,44.4769,44.5526,296600.0
2011-10-11 10:25:00,76.54,76.58,76.46,76.55,180000.0,44.5584,44.5817,44.5119,44.5643,180000.0
2011-10-11 10:30:00,76.54,76.57,76.35,76.4,200500.0,44.5584,44.5759,44.4478,44.4769,200500.0
2011-10-11 10:35:00,76.41,76.45,76.31,76.45,154400.0,44.4828,44.5061,44.4245,44.5061,154400.0
2011-10-11 10:40:00,76.43,76.6,76.35,76.56,177000.0,44.4944,44.5934,44.4478,44.5701,177000.0
2011-10-11 10:45:00,76.56,76.61,76.4,76.41,196800.0,44.5701,44.5992,44.4769,44.4828,196800.0
2011-10-11 10:50:00,76.42,76.49,76.33,76.34,200000.0,44.4886,44.5293,44.4362,44.442,200000.0
2011-10-11 10:55:00,76.34,76.35,76.24,76.29,220700.0,44.442,44.4478,44.3838,44.4129,220700.0
2011-10-11 11:00:00,76.3,76.35,76.22,76.24,171700.0,44.4187,44.4478,44.3722,44.3838,171700.0
2011-10-11 11:05:00,76.24,76.24,76.07,76.19,242000.0,44.3838,44.3838,44.2848,44.3547,242000.0
2011-10-11 11:10:00,76.19,76.2,76.07,76.08,147700.0,44.3547,44.3605,44.2848,44.2907,147700.0
2011-10-11 11:15:00,76.09,76.13,76.01,76.06,193800.0,44.2965,44.3198,44.2499,44.279,193800.0
2011-10-11 11:20:00,76.07,76.07,75.9,76.03,213200.0,44.2848,44.2848,44.1859,44.2615,213200.0
2011-10-11 11:25:00,76.03,76.18,76.02,76.06,125400.0,44.2615,44.3489,44.2557,44.279,125400.0
2011-10-11 11:30:00,76.06,76.19,76.06,76.19,114100.0,44.279,44.3547,44.279,44.3547,114100.0
2011-10-11 11:35:00,76.18,76.18,76.05,76.14,118900.0,44.3489,44.3489,44.2732,44.3256,118900.0
2011-10-11 11:40:00,76.14,76.2,76.05,76.2,107500.0,44.3256,44.3605,44.2732,44.3605,107500.0
2011-10-11 11:45:00,76.19,76.23,76.11,76.17,129900.0,44.3547,44.378,44.3081,44.343,129900.0
2011-10-11 11:50:00,76.17,76.21,76.11,76.2,114600.0,44.343,44.3663,44.3081,44.3605,114600.0
2011-10-11 11:55:00,76.21,76.37,76.18,76.34,90600.0,44.3663,44.4595,44.3489,44.442,90600.0
2011-10-11 12:00:00,76.34,76.42,76.22,76.25,155700.0,44.442,44.4886,44.3722,44.3896,155700.0
2011-10-11 12:05:00,76.24,76.35,76.21,76.29,95200.0,44.3838,44.4478,44.3663,44.4129,95200.0
2011-10-11 12:10:00,76.31,76.37,76.25,76.32,131300.0,44.4245,44.4595,44.3896,44.4304,131300.0
2011-10-11 12:15:00,76.33,76.38,76.24,76.25,85900.0,44.4362,44.4653,44.3838,44.3896,85900.0
2011-10-11 12:20:00,76.26,76.28,76.2,76.24,99700.0,44.3954,44.4071,44.3605,44.3838,99700.0
2011-10-11 12:25:00,76.24,76.34,76.22,76.31,75300.0,44.3838,44.442,44.3722,44.4245,75300.0
2011-10-11 12:30:00,76.31,76.37,76.21,76.24,121400.0,44.4245,44.4595,44.3663,44.3838,121400.0
2011-10-11 12:35:00,76.24,76.3,76.04,76.08,131900.0,44.3838,44.4187,44.2674,44.2907,131900.0
2011-10-11 12:40:00,76.08,76.14,76.02,76.08,98800.0,44.2907,44.3256,44.2557,44.2907,98800.0
2011-10-11 12:45:00,76.07,76.1,75.9,75.91,126600.0,44.2848,44.3023,44.1859,44.1917,126600.0
2011-10-11 12:50:00,75.93,76.01,75.89,75.98,94900.0,44.2033,44.2499,44.18,44.2324,94900.0
2011-10-11 12:55:00,76.0,76.08,75.98,76.05,122100.0,44.2441,44.2907,44.2324,44.2732,122100.0
2011-10-11 13:00:00,76.05,76.1,76.0,76.05,114700.0,44.2732,44.3023,44.2441,44.2732,114700.0
2011-10-11 13:05:00,76.06,76.12,76.01,76.1,113700.0,44.279,44.3139,44.2499,44.3023,113700.0
2011-10-11 13:10:00,76.1,76.13,75.89,75.93,131300.0,44.3023,44.3198,44.18,44.2033,131300.0
2011-10-11 13:15:00,75.94,76.07,75.93,75.99,234400.0,44.2092,44.2848,44.2033,44.2383,234400.0
2011-10-11 13:20:00,76.0,76.12,75.98,76.08,117800.0,44.2441,44.3139,44.2324,44.2907,117800.0
2011-10-11 13:25:00,76.08,76.19,76.02,76.17,92300.0,44.2907,44.3547,44.2557,44.343,92300.0
2011-10-11 13:30:00,76.18,76.19,76.11,76.16,87000.0,44.3489,44.3547,44.3081,44.3372,87000.0
2011-10-11 13:35:00,76.16,76.27,76.14,76.2,117100.0,44.3372,44.4013,44.3256,44.3605,117100.0
2011-10-11 13:40:00,76.21,76.22,76.11,76.14,66900.0,44.3663,44.3722,44.3081,44.3256,66900.0
2011-10-11 13:45:00,76.15,76.19,76.05,76.09,141100.0,44.3314,44.3547,44.2732,44.2965,141100.0
2011-10-11 13:50:00,76.08,76.3,76.08,76.25,148600.0,44.2907,44.4187,44.2907,44.3896,148600.0
2011-10-11 13:55:00,76.25,76.37,76.24,76.36,121800.0,44.3896,44.4595,44.3838,44.4537,121800.0
2011-10-11 14:00:00,76.35,76.38,76.26,76.28,78300.0,44.4478,44.4653,44.3954,44.4071,78300.0
2011-10-11 14:05:00,76.27,76.32,76.19,76.28,88800.0,44.4013,44.4304,44.3547,44.4071,88800.0
2011-10-11 14:10:00,76.28,76.33,76.24,76.24,75300.0,44.4071,44.4362,44.3838,44.3838,75300.0
2011-10-11 14:15:00,76.24,76.35,76.23,76.31,104400.0,44.3838,44.4478,44.378,44.4245,104400.0
2011-10-11 14:20:00,76.31,76.38,76.05,76.07,260500.0,44.4245,44.4653,44.2732,44.2848,260500.0
2011-10-11 14:25:00,76.07,76.13,75.98,76.03,143500.0,44.2848,44.3198,44.2324,44.2615,143500.0
2011-10-11 14:30:00,76.04,76.19,75.97,76.16,188000.0,44.2674,44.3547,44.2266,44.3372,188000.0
2011-10-11 14:35:00,76.15,76.16,76.02,76.04,126500.0,44.3314,44.3372,44.2557,44.2674,126500.0
2011-10-11 14:40:00,76.04,76.14,76.0,76.02,161400.0,44.2674,44.3256,44.2441,44.2557,161400.0
2011-10-11 14:45:00,76.03,76.04,75.83,75.84,109400.0,44.2615,44.2674,44.1451,44.1509,109400.0
2011-10-11 14:50:00,75.84,75.9,75.79,75.82,112200.0,44.1509,44.1859,44.1218,44.1393,112200.0
2011-10-11 14:55:00,75.82,76.11,75.82,76.08,117700.0,44.1393,44.3081,44.1393,44.2907,117700.0
2011-10-11 15:00:00,76.08,76.28,76.07,76.21,192000.0,44.2907,44.4071,44.2848,44.3663,192000.0
2011-10-11 15:05:00,76.22,76.36,76.17,76.29,169800.0,44.3722,44.4537,44.343,44.4129,169800.0
2011-10-11 15:10:00,76.3,76.36,76.21,76.33,99100.0,44.4187,44.4537,44.3663,44.4362,99100.0
2011-10-11 15:15:00,76.33,76.38,76.23,76.25,213800.0,44.4362,44.4653,44.378,44.3896,213800.0
2011-10-11 15:20:00,76.26,76.26,76.12,76.2,230900.0,44.3954,44.3954,44.3139,44.3605,230900.0
2011-10-11 15:25:00,76.2,76.29,76.14,76.2,260400.0,44.3605,44.4129,44.3256,44.3605,260400.0
2011-10-11 15:30:00,76.19,76.39,76.16,76.35,307900.0,44.3547,44.4711,44.3372,44.4478,307900.0
2011-10-11 15:35:00,76.35,76.52,76.33,76.52,400800.0,44.4478,44.5468,44.4362,44.5468,400800.0
2011-10-11 15:40:00,76.53,76.6,76.36,76.49,600000.0,44.5526,44.5934,44.4537,44.5293,600000.0
2011-10-11 15:45:00,76.5,76.55,76.37,76.48,482500.0,44.5352,44.5643,44.4595,44.5235,482500.0
2011-10-11 15:50:00,76.47,76.48,76.28,76.32,479700.0,44.5177,44.5235,44.4071,44.4304,479700.0
2011-10-11 15:55:00,76.32,76.34,76.13,76.31,740600.0,44.4304,44.442,44.3198,44.4245,740600.0
2011-10-12 09:30:00,76.74,76.9,76.43,76.52,334400.0,44.6749,44.768,44.4944,44.5468,334400.0
2011-10-12 09:35:00,76.5,76.56,76.35,76.37,180400.0,44.5352,44.5701,44.4478,44.4595,180400.0
2011-10-12 09:40:00,76.39,76.74,76.31,76.64,219600.0,44.4711,44.6749,44.4245,44.6167,219600.0
2011-10-12 09:45:00,76.62,76.66,76.4,76.44,217000.0,44.605,44.6283,44.4769,44.5002,217000.0
2011-10-12 09:50:00,76.44,76.56,76.41,76.55,185100.0,44.5002,44.5701,44.4828,44.5643,185100.0
2011-10-12 09:55:00,76.55,76.7,76.49,76.68,120900.0,44.5643,44.6516,44.5293,44.6399,120900.0
2011-10-12 10:00:00,76.7,76.71,76.48,76.54,237700.0,44.6516,44.6574,44.5235,44.5584,237700.0
2011-10-12 10:05:00,76.55,76.63,76.38,76.61,218900.0,44.5643,44.6108,44.4653,44.5992,218900.0
2011-10-12 10:10:00,76.61,76.74,76.61,76.71,142800.0,44.5992,44.6749,44.5992,44.6574,142800.0
2011-10-12 10:15:00,76.73,76.97,76.7,76.9,264700.0,44.6691,44.8088,44.6516,44.768,264700.0
2011-10-12 10:20:00,76.9,76.98,76.87,76.98,191600.0,44.768,44.8146,44.7506,44.8146,191600.0
2011-10-12 10:25:00,76.97,76.99,76.89,76.94,255800.0,44.8088,44.8204,44.7622,44.7913,255800.0
2011-10-12 10:30:00,76.95,77.0,76.9,76.98,193900.0,44.7971,44.8262,44.768,44.8146,193900.0
2011-10-12 10:35:00,76.98,77.12,76.98,77.09,301700.0,44.8146,44.8961,44.8146,44.8786,301700.0
2011-10-12 10:40:00,77.09,77.11,76.96,76.97,160700.0,44.8786,44.8903,44.803,44.8088,160700.0
2011-10-12 10:45:00,76.97,77.06,76.92,77.03,186200.0,44.8088,44.8612,44.7797,44.8437,186200.0
2011-10-12 10:50:00,77.04,77.1,76.96,77.05,325700.0,44.8495,44.8845,44.803,44.8553,325700.0
2011-10-12 10:55:00,77.04,77.12,76.94,76.97,211600.0,44.8495,44.8961,44.7913,44.8088,211600.0
2011-10-12 11:00:00,76.98,77.07,76.96,76.98,106800.0,44.8146,44.867,44.803,44.8146,106800.0
2011-10-12 11:05:00,76.97,77.04,76.91,77.02,147300.0,44.8088,44.8495,44.7738,44.8379,147300.0
2011-10-12 11:10:00,77.02,77.07,76.89,76.91,229500.0,44.8379,44.867,44.7622,44.7738,229500.0
2011-10-12 11:15:00,76.92,77.08,76.92,77.07,145400.0,44.7797,44.8728,44.7797,44.867,145400.0
2011-10-12 11:20:00,77.06,77.11,77.03,77.07,159300.0,44.8612,44.8903,44.8437,44.867,159300.0
2011-10-12 11:25:00,77.06,77.21,77.06,77.18,313400.0,44.8612,44.9485,44.8612,44.931,313400.0
2011-10-12 11:30:00,77.17,77.33,77.17,77.26,142800.0,44.9252,45.0184,44.9252,44.9776,142800.0
2011-10-12 11:35:00,77.26,77.29,77.19,77.22,130600.0,44.9776,44.9951,44.9368,44.9543,130600.0
2011-10-12 11:40:00,77.21,77.29,77.19,77.24,127200.0,44.9485,44.9951,44.9368,44.966,127200.0
2011-10-12 11:45:00,77.25,77.26,77.13,77.19,138600.0,44.9718,44.9776,44.9019,44.9368,138600.0
2011-10-12 11:50:00,77.19,77.19,77.07,77.15,111400.0,44.9368,44.9368,44.867,44.9136,111400.0
2011-10-12 11:55:00,77.16,77.17,77.06,77.08,125200.0,44.9194,44.9252,44.8612,44.8728,125200.0
2011-10-12 12:00:00,77.09,77.17,77.04,77.15,94500.0,44.8786,44.9252,44.8495,44.9136,94500.0
2011-10-12 12:05:00,77.15,77.16,77.02,77.02,183400.0,44.9136,44.9194,44.8379,44.8379,183400.0
2011-10-12 12:10:00,77.01,77.05,76.87,77.05,168400.0,44.8321,44.8553,44.7506,44.8553,168400.0
2011-10-12 12:15:00,77.06,77.08,77.01,77.05,82000.0,44.8612,44.8728,44.8321,44.8553,82000.0
2011-10-12 12:20:00,77.05,77.09,77.02,77.05,128100.0,44.8553,44.8786,44.8379,44.8553,128100.0
2011-10-12 12:25:00,77.05,77.1,76.96,77.09,116500.0,44.8553,44.8845,44.803,44.8786,116500.0
2011-10-12 12:30:00,77.09,77.16,77.07,77.08,120500.0,44.8786,44.9194,44.867,44.8728,120500.0
2011-10-12 12:35:00,77.08,77.12,77.04,77.07,94000.0,44.8728,44.8961,44.8495,44.867,94000.0
2011-10-12 12:40:00,77.08,77.19,77.08,77.17,121000.0,44.8728,44.9368,44.8728,44.9252,121000.0
2011-10-12 12:45:00,77.18,77.3,77.17,77.29,111400.0,44.931,45.0009,44.9252,44.9951,111400.0
2011-10-12 12:50:00,77.3,77.37,77.27,77.3,427700.0,45.0009,45.0416,44.9834,45.0009,427700.0
2011-10-12 12:55:00,77.3,77.33,77.23,77.29,192900.0,45.0009,45.0184,44.9601,44.9951,192900.0
2011-10-12 13:00:00,77.28,77.42,77.27,77.41,182200.0,44.9892,45.0707,44.9834,45.0649,182200.0
2011-10-12 13:05:00,77.41,77.42,77.31,77.37,150500.0,45.0649,45.0707,45.0067,45.0416,150500.0
2011-10-12 13:10:00,77.38,77.44,77.38,77.4,197500.0,45.0475,45.0824,45.0475,45.0591,197500.0
2011-10-12 13:15:00,77.41,77.44,77.36,77.4,137100.0,45.0649,45.0824,45.0358,45.0591,137100.0
2011-10-12 13:20:00,77.4,77.43,77.32,77.33,97200.0,45.0591,45.0766,45.0125,45.0184,97200.0
2011-10-12 13:25:00,77.33,77.41,77.31,77.34,97300.0,45.0184,45.0649,45.0067,45.0242,97300.0
2011-10-12 13:30:00,77.36,77.44,77.36,77.42,141100.0,45.0358,45.0824,45.0358,45.0707,141100.0
2011-10-12 13:35:00,77.42,77.49,77.39,77.44,142000.0,45.0707,45.1115,45.0533,45.0824,142000.0
2011-10-12 13:40:00,77.44,77.5,77.42,77.47,99500.0,45.0824,45.1173,45.0707,45.0999,99500.0
2011-10-12 13:45:00,77.46,77.49,77.37,77.41,173800.0,45.094,45.1115,45.0416,45.0649,173800.0
2011-10-12 13:50:00,77.41,77.43,77.27,77.31,207500.0,45.0649,45.0766,44.9834,45.0067,207500.0
2011-10-12 13:55:00,77.3,77.32,77.22,77.24,118800.0,45.0009,45.0125,44.9543,44.966,118800.0
2011-10-12 14:00:00,77.25,77.35,77.17,77.28,230400.0,44.9718,45.03,44.9252,44.9892,230400.0
2011-10-12 14:05:00,77.29,77.44,77.29,77.44,151900.0,44.9951,45.0824,44.9951,45.0824,151900.0
2011-10-12 14:10:00,77.44,77.47,77.38,77.47,163300.0,45.0824,45.0999,45.0475,45.0999,163300.0
2011-10-12 14:15:00,77.47,77.48,77.34,77.42,156900.0,45.0999,45.1057,45.0242,45.0707,156900.0
2011-10-12 14:20:00,77.41,77.5,77.35,77.49,180100.0,45.0649,45.1173,45.03,45.1115,180100.0
2011-10-12 14:25:00,77.49,77.55,77.47,77.5,249800.0,45.1115,45.1464,45.0999,45.1173,249800.0
2011-10-12 14:30:00,77.51,77.66,77.5,77.61,359100.0,45.1231,45.2105,45.1173,45.1814,359100.0
2011-10-12 14:35:00,77.61,77.66,77.54,77.56,326900.0,45.1814,45.2105,45.1406,45.1522,326900.0
2011-10-12 14:40:00,77.55,77.6,77.47,77.5,324900.0,45.1464,45.1755,45.0999,45.1173,324900.0
2011-10-12 14:45:00,77.5,77.55,77.41,77.53,235400.0,45.1173,45.1464,45.0649,45.1348,235400.0
2011-10-12 14:50:00,77.53,77.56,77.38,77.38,240600.0,45.1348,45.1522,45.0475,45.0475,240600.0
2011-10-12 14:55:00,77.39,77.43,77.21,77.26,272100.0,45.0533,45.0766,44.9485,44.9776,272100.0
2011-10-12 15:00:00,77.26,77.29,77.16,77.18,267600.0,44.9776,44.9951,44.9194,44.931,267600.0
2011-10-12 15:05:00,77.17,77.37,77.08,77.36,492900.0,44.9252,45.0416,44.8728,45.0358,492900.0
2011-10-12 15:10:00,77.35,77.46,77.29,77.34,435600.0,45.03,45.094,44.9951,45.0242,435600.0
2011-10-12 15:15:00,77.34,77.37,77.13,77.32,586200.0,45.0242,45.0416,44.9019,45.0125,586200.0
2011-10-12 15:20:00,77.33,77.37,77.27,77.31,306300.0,45.0184,45.0416,44.9834,45.0067,306300.0
2011-10-12 15:25:00,77.3,77.46,77.29,77.38,306200.0,45.0009,45.094,44.9951,45.0475,306200.0
2011-10-12 15:30:00,77.38,77.48,77.3,77.35,381600.0,45.0475,45.1057,45.0009,45.03,381600.0
2011-10-12 15:35:00,77.36,77.48,77.27,77.43,402000.0,45.0358,45.1057,44.9834,45.0766,402000.0
2011-10-12 15:40:00,77.43,77.65,77.41,77.59,530400.0,45.0766,45.2046,45.0649,45.1697,530400.0
2011-10-12 15:45:00,77.6,77.62,77.17,77.22,776500.0,45.1755,45.1872,44.9252,44.9543,776500.0
2011-10-12 15:50:00,77.23,77.3,77.15,77.28,849400.0,44.9601,45.0009,44.9136,44.9892,849400.0
2011-10-12 15:55:00,77.27,77.3,77.16,77.18,1274700.0,44.9834,45.0009,44.9194,44.931,1274700.0
2011-10-13 09:30:00,76.21,76.63,76.2,76.59,473000.0,44.3663,44.6108,44.3605,44.5876,473000.0
2011-10-13 09:35:00,76.58,76.79,76.54,76.57,355300.0,44.5817,44.704,44.5584,44.5759,355300.0
2011-10-13 09:40:00,76.56,76.57,76.19,76.21,294900.0,44.5701,44.5759,44.3547,44.3663,294900.0
2011-10-13 09:45:00,76.2,76.63,76.2,76.5,258800.0,44.3605,44.6108,44.3605,44.5352,258800.0
2011-10-13 09:50:00,76.5,76.55,76.32,76.36,185200.0,44.5352,44.5643,44.4304,44.4537,185200.0
2011-10-13 09:55:00,76.36,76.45,76.24,76.32,215400.0,44.4537,44.5061,44.3838,44.4304,215400.0
2011-10-13 10:00:00,76.33,76.39,76.23,76.24,212100.0,44.4362,44.4711,44.378,44.3838,212100.0
2011-10-13 10:05:00,76.25,76.4,76.2,76.4,189100.0,44.3896,44.4769,44.3605,44.4769,189100.0
2011-10-13 10:10:00,76.4,76.69,76.37,76.56,346200.0,44.4769,44.6458,44.4595,44.5701,346200.0
2011-10-13 10:15:00,76.56,76.61,76.36,76.4,204600.0,44.5701,44.5992,44.4537,44.4769,204600.0
2011-10-13 10:20:00,76.39,76.56,76.37,76.55,135600.0,44.4711,44.5701,44.4595,44.5643,135600.0
2011-10-13 10:25:00,76.54,76.65,76.48,76.52,151100.0,44.5584,44.6225,44.5235,44.5468,151100.0
2011-10-13 10:30:00,76.5,76.67,76.47,76.61,173000.0,44.5352,44.6341,44.5177,44.5992,173000.0
2011-10-13 10:35:00,76.61,76.65,76.48,76.52,110100.0,44.5992,44.6225,44.5235,44.5468,110100.0
2011-10-13 10:40:00,76.52,76.54,76.33,76.45,170200.0,44.5468,44.5584,44.4362,44.5061,170200.0
2011-10-13 10:45:00,76.44,76.45,76.23,76.25,203800.0,44.5002,44.5061,44.378,44.3896,203800.0
2011-10-13 10:50:00,76.25,76.37,76.24,76.3,143100.0,44.3896,44.4595,44.3838,44.4187,143100.0
2011-10-13 10:55:00,76.31,76.35,76.14,76.14,153800.0,44.4245,44.4478,44.3256,44.3256,153800.0
2011-10-13 11:00:00,76.14,76.37,76.12,76.36,202400.0,44.3256,44.4595,44.3139,44.4537,202400.0
2011-10-13 11:05:00,76.37,76.4,76.28,76.29,172300.0,44.4595,44.4769,44.4071,44.4129,172300.0
2011-10-13 11:10:00,76.3,76.39,76.25,76.35,173500.0,44.4187,44.4711,44.3896,44.4478,173500.0
2011-10-13 11:15:00,76.35,76.42,76.13,76.14,227500.0,44.4478,44.4886,44.3198,44.3256,227500.0
2011-10-13 11:20:00,76.15,76.29,76.15,76.27,200300.0,44.3314,44.4129,44.3314,44.4013,200300.0
2011-10-13 11:25:00,76.26,76.33,76.21,76.24,151000.0,44.3954,44.4362,44.3663,44.3838,151000.0
2011-10-13 11:30:00,76.24,76.39,76.23,76.33,156100.0,44.3838,44.4711,44.378,44.4362,156100.0
2011-10-13 11:35:00,76.34,76.45,76.33,76.38,121600.0,44.442,44.5061,44.4362,44.4653,121600.0
2011-10-13 11:40:00,76.38,76.41,76.27,76.3,194500.0,44.4653,44.4828,44.4013,44.4187,194500.0
2011-10-13 11:45:00,76.3,76.37,76.24,76.31,272500.0,44.4187,44.4595,44.3838,44.4245,272500.0
2011-10-13 11:50:00,76.3,76.38,76.23,76.32,169300.0,44.4187,44.4653,44.378,44.4304,169300.0
2011-10-13 11:55:00,76.31,76.4,76.26,76.27,137400.0,44.4245,44.4769,44.3954,44.4013,137400.0
2011-10-13 12:00:00,76.25,76.37,76.24,76.32,105400.0,44.3896,44.4595,44.3838,44.4304,105400.0
2011-10-13 12:05:00,76.33,76.35,76.23,76.24,97500.0,44.4362,44.4478,44.378,44.3838,97500.0
2011-10-13 12:10:00,76.25,76.29,76.15,76.17,137400.0,44.3896,44.4129,44.3314,44.343,137400.0
2011-10-13 12:15:00,76.17,76.2,76.12,76.14,79600.0,44.343,44.3605,44.3139,44.3256,79600.0
2011-10-13 12:20:00,76.14,76.2,76.13,76.19,116700.0,44.3256,44.3605,44.3198,44.3547,116700.0
2011-10-13 12:25:00,76.2,76.2,76.03,76.03,107900.0,44.3605,44.3605,44.2615,44.2615,107900.0
2011-10-13 12:30:00,76.04,76.06,75.84,75.93,203600.0,44.2674,44.279,44.1509,44.2033,203600.0
2011-10-13 12:35:00,75.94,76.03,75.91,76.01,78700.0,44.2092,44.2615,44.1917,44.2499,78700.0
2011-10-13 12:40:00,76.01,76.01,75.92,75.99,113800.0,44.2499,44.2499,44.1975,44.2383,113800.0
2011-10-13 12:45:00,75.99,76.03,75.94,75.95,169600.0,44.2383,44.2615,44.2092,44.215,169600.0
2011-10-13 12:50:00,75.94,76.0,75.87,75.94,131100.0,44.2092,44.2441,44.1684,44.2092,131100.0
2011-10-13 12:55:00,75.94,76.02,75.94,75.99,105800.0,44.2092,44.2557,44.2092,44.2383,105800.0
2011-10-13 13:00:00,75.99,76.0,75.89,75.95,114300.0,44.2383,44.2441,44.18,44.215,114300.0
2011-10-13 13:05:00,75.95,76.05,75.89,76.03,241600.0,44.215,44.2732,44.18,44.2615,241600.0
2011-10-13 13:10:00,76.02,76.15,76.02,76.1,195200.0,44.2557,44.3314,44.2557,44.3023,195200.0
2011-10-13 13:15:00,76.09,76.15,75.99,76.0,200600.0,44.2965,44.3314,44.2383,44.2441,200600.0
2011-10-13 13:20:00,76.0,76.02,75.94,76.0,79600.0,44.2441,44.2557,44.2092,44.2441,79600.0
2011-10-13 13:25:00,76.0,76.3,76.0,76.28,215800.0,44.2441,44.4187,44.2441,44.4071,215800.0
2011-10-13 13:30:00,76.27,76.39,76.26,76.38,212800.0,44.4013,44.4711,44.3954,44.4653,212800.0
2011-10-13 13:35:00,76.38,76.5,76.36,76.41,172800.0,44.4653,44.5352,44.4537,44.4828,172800.0
2011-10-13 13:40:00,76.41,76.44,76.27,76.37,552100.0,44.4828,44.5002,44.4013,44.4595,552100.0
2011-10-13 13:45:00,76.38,76.48,76.25,76.37,334800.0,44.4653,44.5235,44.3896,44.4595,334800.0
2011-10-13 13:50:00,76.36,76.47,76.25,76.33,177700.0,44.4537,44.5177,44.3896,44.4362,177700.0
2011-10-13 13:55:00,76.33,76.45,76.32,76.45,125100.0,44.4362,44.5061,44.4304,44.5061,125100.0
2011-10-13 14:00:00,76.43,76.45,76.32,76.4,132000.0,44.4944,44.5061,44.4304,44.4769,132000.0
2011-10-13 14:05:00,76.39,76.46,76.37,76.39,106200.0,44.4711,44.5119,44.4595,44.4711,106200.0
2011-10-13 14:10:00,76.39,76.42,76.31,76.4,121600.0,44.4711,44.4886,44.4245,44.4769,121600.0
2011-10-13 14:15:00,76.4,76.57,76.39,76.57,130200.0,44.4769,44.5759,44.4711,44.5759,130200.0
2011-10-13 14:20:00,76.57,76.62,76.44,76.47,204500.0,44.5759,44.605,44.5002,44.5177,204500.0
2011-10-13 14:25:00,76.47,76.48,76.29,76.34,126400.0,44.5177,44.5235,44.4129,44.442,126400.0
2011-10-13 14:30:00,76.34,76.44,76.28,76.38,116400.0,44.442,44.5002,44.4071,44.4653,116400.0
2011-10-13 14:35:00,76.38,76.44,76.32,76.38,128900.0,44.4653,44.5002,44.4304,44.4653,128900.0
2011-10-13 14:40:00,76.37,76.42,76.31,76.38,108300.0,44.4595,44.4886,44.4245,44.4653,108300.0
2011-10-13 14:45:00,76.38,76.53,76.28,76.48,254300.0,44.4653,44.5526,44.4071,44.5235,254300.0
2011-10-13 14:50:00,76.49,76.49,76.36,76.45,270200.0,44.5293,44.5293,44.4537,44.5061,270200.0
2011-10-13 14:55:00,76.46,76.46,76.27,76.27,271800.0,44.5119,44.5119,44.4013,44.4013,271800.0
2011-10-13 15:00:00,76.27,76.33,76.23,76.24,371600.0,44.4013,44.4362,44.378,44.3838,371600.0
2011-10-13 15:05:00,76.25,76.39,76.24,76.35,203200.0,44.3896,44.4711,44.3838,44.4478,203200.0
2011-10-13 15:10:00,76.35,76.36,76.2,76.25,341500.0,44.4478,44.4537,44.3605,44.3896,341500.0
2011-10-13 15:15:00,76.26,76.46,76.23,76.36,191400.0,44.3954,44.5119,44.378,44.4537,191400.0
2011-10-13 15:20:00,76.36,76.41,76.17,76.17,250400.0,44.4537,44.4828,44.343,44.343,250400.0
2011-10-13 15:25:00,76.16,76.19,76.03,76.09,222400.0,44.3372,44.3547,44.2615,44.2965,222400.0
2011-10-13 15:30:00,76.09,76.15,76.0,76.06,356100.0,44.2965,44.3314,44.2441,44.279,356100.0
2011-10-13 15:35:00,76.07,76.16,76.02,76.08,276200.0,44.2848,44.3372,44.2557,44.2907,276200.0
2011-10-13 15:40:00,76.08,76.15,76.05,76.1,364400.0,44.2907,44.3314,44.2732,44.3023,364400.0
2011-10-13 15:45:00,76.1,76.23,75.9,76.0,545900.0,44.3023,44.378,44.1859,44.2441,545900.0
2011-10-13 15:50:00,76.02,76.34,75.99,76.28,636300.0,44.2557,44.442,44.2383,44.4071,636300.0
2011-10-13 15:55:00,76.28,76.45,76.28,76.37,894400.0,44.4071,44.5061,44.4071,44.4595,894400.0
2011-10-14 09:30:00,77.12,77.48,77.07,77.46,391500.0,44.8961,45.1057,44.867,45.094,391500.0
2011-10-14 09:35:00,77.48,77.58,77.44,77.53,302500.0,45.1057,45.1639,45.0824,45.1348,302500.0
2011-10-14 09:40:00,77.53,77.62,77.5,77.53,185000.0,45.1348,45.1872,45.1173,45.1348,185000.0
2011-10-14 09:45:00,77.52,77.71,77.5,77.6,200100.0,45.129,45.2396,45.1173,45.1755,200100.0
2011-10-14 09:50:00,77.62,77.65,77.49,77.5,146800.0,45.1872,45.2046,45.1115,45.1173,146800.0
2011-10-14 09:55:00,77.5,77.75,77.49,77.57,251500.0,45.1173,45.2629,45.1115,45.1581,251500.0
2011-10-14 10:00:00,77.56,77.59,77.37,77.46,225900.0,45.1522,45.1697,45.0416,45.094,225900.0
2011-10-14 10:05:00,77.46,77.58,77.46,77.53,158900.0,45.094,45.1639,45.094,45.1348,158900.0
2011-10-14 10:10:00,77.51,77.57,77.38,77.38,262500.0,45.1231,45.1581,45.0475,45.0475,262500.0
2011-10-14 10:15:00,77.39,77.39,77.25,77.28,166900.0,45.0533,45.0533,44.9718,44.9892,166900.0
2011-10-14 10:20:00,77.29,77.43,77.28,77.41,174000.0,44.9951,45.0766,44.9892,45.0649,174000.0
2011-10-14 10:25:00,77.41,77.45,77.2,77.21,179100.0,45.0649,45.0882,44.9427,44.9485,179100.0
2011-10-14 10:30:00,77.22,77.33,77.21,77.27,158600.0,44.9543,45.0184,44.9485,44.9834,158600.0
2011-10-14 10:35:00,77.28,77.36,77.25,77.33,160600.0,44.9892,45.0358,44.9718,45.0184,160600.0
2011-10-14 10:40:00,77.33,77.4,77.25,77.4,194400.0,45.0184,45.0591,44.9718,45.0591,194400.0
2011-10-14 10:45:00,77.4,77.49,77.39,77.46,123000.0,45.0591,45.1115,45.0533,45.094,123000.0
2011-10-14 10:50:00,77.46,77.53,77.38,77.45,132800.0,45.094,45.1348,45.0475,45.0882,132800.0
2011-10-14 10:55:00,77.45,77.64,77.45,77.63,195000.0,45.0882,45.1988,45.0882,45.193,195000.0
2011-10-14 11:00:00,77.63,77.75,77.63,77.72,168500.0,45.193,45.2629,45.193,45.2454,168500.0
2011-10-14 11:05:00,77.71,77.71,77.58,77.66,142600.0,45.2396,45.2396,45.1639,45.2105,142600.0
2011-10-14 11:10:00,77.66,77.68,77.5,77.56,108200.0,45.2105,45.2221,45.1173,45.1522,108200.0
2011-10-14 11:15:00,77.57,77.69,77.56,77.67,75600.0,45.1581,45.2279,45.1522,45.2163,75600.0
2011-10-14 11:20:00,77.68,77.68,77.5,77.52,161700.0,45.2221,45.2221,45.1173,45.129,161700.0
2011-10-14 11:25:00,77.51,77.58,77.44,77.49,154400.0,45.1231,45.1639,45.0824,45.1115,154400.0
2011-10-14 11:30:00,77.5,77.59,77.4,77.41,216700.0,45.1173,45.1697,45.0591,45.0649,216700.0
2011-10-14 11:35:00,77.41,77.49,77.35,77.36,101800.0,45.0649,45.1115,45.03,45.0358,101800.0
2011-10-14 11:40:00,77.36,77.51,77.36,77.44,89000.0,45.0358,45.1231,45.0358,45.0824,89000.0
2011-10-14 11:45:00,77.44,77.51,77.43,77.43,122100.0,45.0824,45.1231,45.0766,45.0766,122100.0
2011-10-14 11:50:00,77.44,77.48,77.43,77.45,66200.0,45.0824,45.1057,45.0766,45.0882,66200.0
2011-10-14 11:55:00,77.45,77.52,77.41,77.41,62200.0,45.0882,45.129,45.0649,45.0649,62200.0
2011-10-14 12:00:00,77.42,77.5,77.37,77.49,94200.0,45.0707,45.1173,45.0416,45.1115,94200.0
2011-10-14 12:05:00,77.5,77.55,77.44,77.54,58500.0,45.1173,45.1464,45.0824,45.1406,58500.0
2011-10-14 12:10:00,77.54,77.58,77.45,77.45,96700.0,45.1406,45.1639,45.0882,45.0882,96700.0
2011-10-14 12:15:00,77.46,77.49,77.44,77.45,85700.0,45.094,45.1115,45.0824,45.0882,85700.0
2011-10-14 12:20:00,77.46,77.52,77.45,77.47,80800.0,45.094,45.129,45.0882,45.0999,80800.0
2011-10-14 12:25:00,77.47,77.53,77.4,77.5,130100.0,45.0999,45.1348,45.0591,45.1173,130100.0
2011-10-14 12:30:00,77.51,77.6,77.5,77.56,68600.0,45.1231,45.1755,45.1173,45.1522,68600.0
2011-10-14 12:35:00,77.55,77.61,77.53,77.54,70700.0,45.1464,45.1814,45.1348,45.1406,70700.0
2011-10-14 12:40:00,77.54,77.59,77.53,77.54,48800.0,45.1406,45.1697,45.1348,45.1406,48800.0
2011-10-14 12:45:00,77.53,77.64,77.53,77.58,97800.0,45.1348,45.1988,45.1348,45.1639,97800.0
2011-10-14 12:50:00,77.59,77.64,77.56,77.62,67600.0,45.1697,45.1988,45.1522,45.1872,67600.0
2011-10-14 12:55:00,77.62,77.69,77.61,77.65,54700.0,45.1872,45.2279,45.1814,45.2046,54700.0
2011-10-14 13:00:00,77.66,77.77,77.65,77.75,108600.0,45.2105,45.2745,45.2046,45.2629,108600.0
2011-10-14 13:05:00,77.75,77.8,77.71,77.74,80400.0,45.2629,45.292,45.2396,45.257,80400.0
2011-10-14 13:10:00,77.74,77.8,77.7,77.78,89200.0,45.257,45.292,45.2338,45.2803,89200.0
2011-10-14 13:15:00,77.79,77.84,77.78,77.8,91000.0,45.2861,45.3153,45.2803,45.292,91000.0
2011-10-14 13:20:00,77.79,77.81,77.76,77.78,80200.0,45.2861,45.2978,45.2687,45.2803,80200.0
2011-10-14 13:25:00,77.78,77.8,77.7,77.7,87500.0,45.2803,45.292,45.2338,45.2338,87500.0
2011-10-14 13:30:00,77.7,77.73,77.66,77.67,110100.0,45.2338,45.2512,45.2105,45.2163,110100.0
2011-10-14 13:35:00,77.67,77.7,77.61,77.64,72200.0,45.2163,45.2338,45.1814,45.1988,72200.0
2011-10-14 13:40:00,77.65,77.69,77.63,77.67,60300.0,45.2046,45.2279,45.193,45.2163,60300.0
2011-10-14 13:45:00,77.67,77.75,77.67,77.75,106600.0,45.2163,45.2629,45.2163,45.2629,106600.0
2011-10-14 13:50:00,77.75,77.8,77.71,77.8,143800.0,45.2629,45.292,45.2396,45.292,143800.0
2011-10-14 13:55:00,77.8,77.89,77.79,77.82,157100.0,45.292,45.3444,45.2861,45.3036,157100.0
2011-10-14 14:00:00,77.82,77.84,77.76,77.78,98900.0,45.3036,45.3153,45.2687,45.2803,98900.0
2011-10-14 14:05:00,77.78,77.78,77.71,77.71,112500.0,45.2803,45.2803,45.2396,45.2396,112500.0
2011-10-14 14:10:00,77.71,77.72,77.6,77.6,114800.0,45.2396,45.2454,45.1755,45.1755,114800.0
2011-10-14 14:15:00,77.6,77.71,77.58,77.69,86600.0,45.1755,45.2396,45.1639,45.2279,86600.0
2011-10-14 14:20:00,77.68,77.74,77.65,77.71,65900.0,45.2221,45.257,45.2046,45.2396,65900.0
2011-10-14 14:25:00,77.71,77.72,77.64,77.65,97400.0,45.2396,45.2454,45.1988,45.2046,97400.0
2011-10-14 14:30:00,77.66,77.66,77.5,77.51,192800.0,45.2105,45.2105,45.1173,45.1231,192800.0
2011-10-14 14:35:00,77.51,77.55,77.49,77.53,134100.0,45.1231,45.1464,45.1115,45.1348,134100.0
2011-10-14 14:40:00,77.54,77.59,77.53,77.54,110300.0,45.1406,45.1697,45.1348,45.1406,110300.0
2011-10-14 14:45:00,77.54,77.55,77.47,77.51,106800.0,45.1406,45.1464,45.0999,45.1231,106800.0
2011-10-14 14:50:00,77.5,77.64,77.5,77.59,172500.0,45.1173,45.1988,45.1173,45.1697,172500.0
2011-10-14 14:55:00,77.59,77.76,77.58,77.74,159400.0,45.1697,45.2687,45.1639,45.257,159400.0
2011-10-14 15:00:00,77.74,77.77,77.64,77.69,136200.0,45.257,45.2745,45.1988,45.2279,136200.0
2011-10-14 15:05:00,77.69,77.74,77.61,77.64,194100.0,45.2279,45.257,45.1814,45.1988,194100.0
2011-10-14 15:10:00,77.64,77.67,77.59,77.61,120300.0,45.1988,45.2163,45.1697,45.1814,120300.0
2011-10-14 15:15:00,77.61,77.72,77.6,77.69,118200.0,45.1814,45.2454,45.1755,45.2279,118200.0
2011-10-14 15:20:00,77.68,77.8,77.67,77.8,225300.0,45.2221,45.292,45.2163,45.292,225300.0
2011-10-14 15:25:00,77.8,77.8,77.73,77.8,181200.0,45.292,45.292,45.2512,45.292,181200.0
2011-10-14 15:30:00,77.8,78.0,77.77,78.0,477900.0,45.292,45.4084,45.2745,45.4084,477900.0
2011-10-14 15:35:00,78.0,78.03,77.81,77.81,634700.0,45.4084,45.4259,45.2978,45.2978,634700.0
2011-10-14 15:40:00,77.81,77.97,77.79,77.94,449900.0,45.2978,45.3909,45.2861,45.3735,449900.0
2011-10-14 15:45:00,77.95,77.97,77.72,77.89,677200.0,45.3793,45.3909,45.2454,45.3444,677200.0
2011-10-14 15:50:00,77.89,77.94,77.75,77.92,419200.0,45.3444,45.3735,45.2629,45.3618,419200.0
2011-10-14 15:55:00,77.92,78.23,77.89,78.16,1467300.0,45.3618,45.5423,45.3444,45.5015,1467300.0
2011-10-17 09:30:00,77.82,78.49,77.41,77.5,472600.0,45.3036,45.6937,45.0649,45.1173,472600.0
2011-10-17 09:35:00,77.51,77.64,77.39,77.41,349400.0,45.1231,45.1988,45.0533,45.0649,349400.0
2011-10-17 09:40:00,77.41,77.54,77.33,77.53,247700.0,45.0649,45.1406,45.0184,45.1348,247700.0
2011-10-17 09:45:00,77.53,77.53,77.23,77.25,310500.0,45.1348,45.1348,44.9601,44.9718,310500.0
2011-10-17 09:50:00,77.24,77.51,77.23,77.49,390400.0,44.966,45.1231,44.9601,45.1115,390400.0
2011-10-17 09:55:00,77.49,77.5,77.36,77.4,287800.0,45.1115,45.1173,45.0358,45.0591,287800.0
2011-10-17 10:00:00,77.41,77.42,77.2,77.24,300100.0,45.0649,45.0707,44.9427,44.966,300100.0
2011-10-17 10:05:00,77.25,77.28,77.12,77.23,167100.0,44.9718,44.9892,44.8961,44.9601,167100.0
2011-10-17 10:10:00,77.25,77.34,77.21,77.33,128700.0,44.9718,45.0242,44.9485,45.0184,128700.0
2011-10-17 10:15:00,77.32,77.35,77.23,77.3,261000.0,45.0125,45.03,44.9601,45.0009,261000.0
2011-10-17 10:20:00,77.3,77.34,77.26,77.32,171700.0,45.0009,45.0242,44.9776,45.0125,171700.0
2011-10-17 10:25:00,77.33,77.38,77.27,77.31,187800.0,45.0184,45.0475,44.9834,45.0067,187800.0
2011-10-17 10:30:00,77.32,77.45,77.3,77.42,183800.0,45.0125,45.0882,45.0009,45.0707,183800.0
2011-10-17 10:35:00,77.41,77.55,77.41,77.52,222300.0,45.0649,45.1464,45.0649,45.129,222300.0
2011-10-17 10:40:00,77.52,77.55,77.32,77.32,206400.0,45.129,45.1464,45.0125,45.0125,206400.0
2011-10-17 10:45:00,77.33,77.42,77.27,77.4,161900.0,45.0184,45.0707,44.9834,45.0591,161900.0
2011-10-17 10:50:00,77.39,77.48,77.37,77.47,188500.0,45.0533,45.1057,45.0416,45.0999,188500.0
2011-10-17 10:55:00,77.48,77.56,77.43,77.55,212900.0,45.1057,45.1522,45.0766,45.1464,212900.0
2011-10-17 11:00:00,77.55,77.58,77.48,77.51,101300.0,45.1464,45.1639,45.1057,45.1231,101300.0
2011-10-17 11:05:00,77.52,77.59,77.49,77.57,85100.0,45.129,45.1697,45.1115,45.1581,85100.0
2011-10-17 11:10:00,77.57,77.63,77.5,77.63,92800.0,45.1581,45.193,45.1173,45.193,92800.0
2011-10-17 11:15:00,77.63,77.63,77.51,77.51,70400.0,45.193,45.193,45.1231,45.1231,70400.0
2011-10-17 11:20:00,77.52,77.61,77.5,77.56,76100.0,45.129,45.1814,45.1173,45.1522,76100.0
2011-10-17 11:25:00,77.56,77.6,77.56,77.59,91700.0,45.1522,45.1755,45.1522,45.1697,91700.0
2011-10-17 11:30:00,77.59,77.65,77.57,77.62,117600.0,45.1697,45.2046,45.1581,45.1872,117600.0
2011-10-17 11:35:00,77.62,77.64,77.56,77.61,74300.0,45.1872,45.1988,45.1522,45.1814,74300.0
2011-10-17 11:40:00,77.6,77.64,77.55,77.55,139900.0,45.1755,45.1988,45.1464,45.1464,139900.0
2011-10-17 11:45:00,77.55,77.64,77.51,77.61,162700.0,45.1464,45.1988,45.1231,45.1814,162700.0
2011-10-17 11:50:00,77.61,77.73,77.6,77.65,93100.0,45.1814,45.2512,45.1755,45.2046,93100.0
2011-10-17 11:55:00,77.65,77.74,77.59,77.61,126200.0,45.2046,45.257,45.1697,45.1814,126200.0
2011-10-17 12:00:00,77.61,77.68,77.58,77.65,111300.0,45.1814,45.2221,45.1639,45.2046,111300.0
2011-10-17 12:05:00,77.66,77.69,77.61,77.62,70800.0,45.2105,45.2279,45.1814,45.1872,70800.0
2011-10-17 12:10:00,77.61,77.68,77.57,77.64,114400.0,45.1814,45.2221,45.1581,45.1988,114400.0
2011-10-17 12:15:00,77.64,77.7,77.63,77.67,60700.0,45.1988,45.2338,45.193,45.2163,60700.0
2011-10-17 12:20:00,77.67,77.69,77.56,77.58,110900.0,45.2163,45.2279,45.1522,45.1639,110900.0
2011-10-17 12:25:00,77.58,77.63,77.57,77.58,108600.0,45.1639,45.193,45.1581,45.1639,108600.0
2011-10-17 12:30:00,77.59,77.62,77.52,77.61,101800.0,45.1697,45.1872,45.129,45.1814,101800.0
2011-10-17 12:35:00,77.6,77.62,77.56,77.61,73700.0,45.1755,45.1872,45.1522,45.1814,73700.0
2011-10-17 12:40:00,77.61,77.76,77.59,77.76,85300.0,45.1814,45.2687,45.1697,45.2687,85300.0
2011-10-17 12:45:00,77.77,77.77,77.66,77.72,216500.0,45.2745,45.2745,45.2105,45.2454,216500.0
2011-10-17 12:50:00,77.72,77.74,77.62,77.64,191100.0,45.2454,45.257,45.1872,45.1988,191100.0
2011-10-17 12:55:00,77.65,77.73,77.63,77.67,140600.0,45.2046,45.2512,45.193,45.2163,140600.0
2011-10-17 13:00:00,77.67,77.72,77.6,77.66,159100.0,45.2163,45.2454,45.1755,45.2105,159100.0
2011-10-17 13:05:00,77.66,77.74,77.62,77.7,117800.0,45.2105,45.257,45.1872,45.2338,117800.0
2011-10-17 13:10:00,77.71,77.78,77.69,77.74,89100.0,45.2396,45.2803,45.2279,45.257,89100.0
2011-10-17 13:15:00,77.74,77.84,77.67,77.82,165500.0,45.257,45.3153,45.2163,45.3036,165500.0
2011-10-17 13:20:00,77.83,77.89,77.81,77.88,100900.0,45.3094,45.3444,45.2978,45.3385,100900.0
2011-10-17 13:25:00,77.89,77.94,77.87,77.89,251400.0,45.3444,45.3735,45.3327,45.3444,251400.0
2011-10-17 13:30:00,77.89,77.9,77.76,77.77,194000.0,45.3444,45.3502,45.2687,45.2745,194000.0
2011-10-17 13:35:00,77.77,77.78,77.48,77.58,353800.0,45.2745,45.2803,45.1057,45.1639,353800.0
2011-10-17 13:40:00,77.58,77.72,77.55,77.65,293900.0,45.1639,45.2454,45.1464,45.2046,293900.0
2011-10-17 13:45:00,77.65,77.67,77.62,77.64,133300.0,45.2046,45.2163,45.1872,45.1988,133300.0
2011-10-17 13:50:00,77.64,77.7,77.61,77.67,167400.0,45.1988,45.2338,45.1814,45.2163,167400.0
2011-10-17 13:55:00,77.66,77.71,77.55,77.63,139400.0,45.2105,45.2396,45.1464,45.193,139400.0
2011-10-17 14:00:00,77.62,77.62,77.54,77.57,151400.0,45.1872,45.1872,45.1406,45.1581,151400.0
2011-10-17 14:05:00,77.57,77.57,77.34,77.34,314000.0,45.1581,45.1581,45.0242,45.0242,314000.0
2011-10-17 14:10:00,77.34,77.51,77.33,77.5,133300.0,45.0242,45.1231,45.0184,45.1173,133300.0
2011-10-17 14:15:00,77.5,77.51,77.42,77.47,143800.0,45.1173,45.1231,45.0707,45.0999,143800.0
2011-10-17 14:20:00,77.48,77.57,77.46,77.46,131800.0,45.1057,45.1581,45.094,45.094,131800.0
2011-10-17 14:25:00,77.46,77.5,77.21,77.4,359200.0,45.094,45.1173,44.9485,45.0591,359200.0
2011-10-17 14:30:00,77.4,77.42,77.33,77.35,196900.0,45.0591,45.0707,45.0184,45.03,196900.0
2011-10-17 14:35:00,77.34,77.38,77.29,77.35,189300.0,45.0242,45.0475,44.9951,45.03,189300.0
2011-10-17 14:40:00,77.36,77.5,77.35,77.5,242800.0,45.0358,45.1173,45.03,45.1173,242800.0
2011-10-17 14:45:00,77.49,77.5,77.36,77.44,178500.0,45.1115,45.1173,45.0358,45.0824,178500.0
2011-10-17 14:50:00,77.45,77.61,77.39,77.6,258800.0,45.0882,45.1814,45.0533,45.1755,258800.0
2011-10-17 14:55:00,77.61,77.61,77.5,77.55,228800.0,45.1814,45.1814,45.1173,45.1464,228800.0
2011-10-17 15:00:00,77.55,77.71,77.54,77.69,186900.0,45.1464,45.2396,45.1406,45.2279,186900.0
2011-10-17 15:05:00,77.71,77.73,77.67,77.68,170000.0,45.2396,45.2512,45.2163,45.2221,170000.0
2011-10-17 15:10:00,77.68,77.9,77.67,77.82,248500.0,45.2221,45.3502,45.2163,45.3036,248500.0
2011-10-17 15:15:00,77.83,77.92,77.79,77.83,221000.0,45.3094,45.3618,45.2861,45.3094,221000.0
2011-10-17 15:20:00,77.82,77.83,77.7,77.73,170000.0,45.3036,45.3094,45.2338,45.2512,170000.0
2011-10-17 15:25:00,77.73,77.77,77.6,77.7,240400.0,45.2512,45.2745,45.1755,45.2338,240400.0
2011-10-17 15:30:00,77.69,77.82,77.53,77.57,283300.0,45.2279,45.3036,45.1348,45.1581,283300.0
2011-10-17 15:35:00,77.58,77.67,77.46,77.51,390500.0,45.1639,45.2163,45.094,45.1231,390500.0
2011-10-17 15:40:00,77.52,77.91,77.52,77.89,321100.0,45.129,45.356,45.129,45.3444,321100.0
2011-10-17 15:45:00,77.89,77.89,77.59,77.69,493300.0,45.3444,45.3444,45.1697,45.2279,493300.0
2011-10-17 15:50:00,77.69,77.76,77.44,77.49,472600.0,45.2279,45.2687,45.0824,45.1115,472600.0
2011-10-17 15:55:00,77.49,77.52,77.25,77.48,1072500.0,45.1115,45.129,44.9718,45.1057,1072500.0
2011-10-18 09:30:00,77.49,77.76,77.37,77.52,275500.0,45.1115,45.2687,45.0416,45.129,275500.0
2011-10-18 09:35:00,77.5,77.75,77.38,77.67,129500.0,45.1173,45.2629,45.0475,45.2163,129500.0
2011-10-18 09:40:00,77.68,77.75,77.49,77.65,183600.0,45.2221,45.2629,45.1115,45.2046,183600.0
2011-10-18 09:45:00,77.65,77.69,77.44,77.46,198400.0,45.2046,45.2279,45.0824,45.094,198400.0
2011-10-18 09:50:00,77.47,77.48,77.23,77.28,199200.0,45.0999,45.1057,44.9601,44.9892,199200.0
2011-10-18 09:55:00,77.28,77.33,77.09,77.29,182800.0,44.9892,45.0184,44.8786,44.9951,182800.0
2011-10-18 10:00:00,77.31,77.35,77.06,77.06,220200.0,45.0067,45.03,44.8612,44.8612,220200.0
2011-10-18 10:05:00,77.06,77.24,77.02,77.21,267900.0,44.8612,44.966,44.8379,44.9485,267900.0
2011-10-18 10:10:00,77.2,77.33,77.18,77.28,162800.0,44.9427,45.0184,44.931,44.9892,162800.0
2011-10-18 10:15:00,77.27,77.29,77.04,77.04,213000.0,44.9834,44.9951,44.8495,44.8495,213000.0
2011-10-18 10:20:00,77.04,77.36,77.04,77.31,229000.0,44.8495,45.0358,44.8495,45.0067,229000.0
2011-10-18 10:25:00,77.32,77.53,77.26,77.52,228700.0,45.0125,45.1348,44.9776,45.129,228700.0
2011-10-18 10:30:00,77.53,77.63,77.47,77.63,217700.0,45.1348,45.193,45.0999,45.193,217700.0
2011-10-18 10:35:00,77.64,77.7,77.51,77.59,158300.0,45.1988,45.2338,45.1231,45.1697,158300.0
2011-10-18 10:40:00,77.58,77.78,77.58,77.74,213400.0,45.1639,45.2803,45.1639,45.257,213400.0
2011-10-18 10:45:00,77.73,78.03,77.71,77.96,277500.0,45.2512,45.4259,45.2396,45.3851,277500.0
2011-10-18 10:50:00,77.97,78.11,77.9,77.97,208800.0,45.3909,45.4724,45.3502,45.3909,208800.0
2011-10-18 10:55:00,77.97,78.01,77.91,77.94,104700.0,45.3909,45.4142,45.356,45.3735,104700.0
2011-10-18 11:00:00,77.94,77.95,77.8,77.82,186100.0,45.3735,45.3793,45.292,45.3036,186100.0
2011-10-18 11:05:00,77.83,78.04,77.82,77.97,305200.0,45.3094,45.4317,45.3036,45.3909,305200.0
2011-10-18 11:10:00,77.97,78.02,77.88,77.95,166000.0,45.3909,45.42,45.3385,45.3793,166000.0
2011-10-18 11:15:00,77.94,77.94,77.75,77.81,110200.0,45.3735,45.3735,45.2629,45.2978,110200.0
2011-10-18 11:20:00,77.81,77.89,77.68,77.7,102900.0,45.2978,45.3444,45.2221,45.2338,102900.0
2011-10-18 11:25:00,77.7,77.72,77.57,77.67,126300.0,45.2338,45.2454,45.1581,45.2163,126300.0
2011-10-18 11:30:00,77.66,77.8,77.66,77.76,122000.0,45.2105,45.292,45.2105,45.2687,122000.0
2011-10-18 11:35:00,77.75,78.15,77.75,78.11,230300.0,45.2629,45.4957,45.2629,45.4724,230300.0
2011-10-18 11:40:00,78.13,78.25,78.03,78.21,205700.0,45.4841,45.5539,45.4259,45.5307,205700.0
2011-10-18 11:45:00,78.21,78.21,78.07,78.12,171600.0,45.5307,45.5307,45.4491,45.4783,171600.0
2011-10-18 11:50:00,78.12,78.17,78.02,78.06,212200.0,45.4783,45.5074,45.42,45.4433,212200.0
2011-10-18 11:55:00,78.07,78.13,77.99,78.07,146100.0,45.4491,45.4841,45.4026,45.4491,146100.0
2011-10-18 12:00:00,78.07,78.14,78.02,78.1,99700.0,45.4491,45.4899,45.42,45.4666,99700.0
2011-10-18 12:05:00,78.11,78.11,77.98,77.99,148200.0,45.4724,45.4724,45.3968,45.4026,148200.0
2011-10-18 12:10:00,78.0,78.03,77.98,77.99,72800.0,45.4084,45.4259,45.3968,45.4026,72800.0
2011-10-18 12:15:00,77.98,78.05,77.95,78.04,84900.0,45.3968,45.4375,45.3793,45.4317,84900.0
2011-10-18 12:20:00,78.04,78.12,78.04,78.11,97400.0,45.4317,45.4783,45.4317,45.4724,97400.0
2011-10-18 12:25:00,78.12,78.14,78.08,78.09,81400.0,45.4783,45.4899,45.455,45.4608,81400.0
2011-10-18 12:30:00,78.09,78.14,78.03,78.07,69000.0,45.4608,45.4899,45.4259,45.4491,69000.0
2011-10-18 12:35:00,78.07,78.2,78.07,78.2,133200.0,45.4491,45.5248,45.4491,45.5248,133200.0
2011-10-18 12:40:00,78.19,78.35,78.19,78.32,237600.0,45.519,45.6122,45.519,45.5947,237600.0
2011-10-18 12:45:00,78.32,78.4,78.31,78.35,106500.0,45.5947,45.6413,45.5889,45.6122,106500.0
2011-10-18 12:50:00,78.35,78.35,78.28,78.29,75400.0,45.6122,45.6122,45.5714,45.5772,75400.0
2011-10-18 12:55:00,78.29,78.39,78.28,78.36,87200.0,45.5772,45.6354,45.5714,45.618,87200.0
2011-10-18 13:00:00,78.37,78.41,78.33,78.36,171300.0,45.6238,45.6471,45.6005,45.618,171300.0
2011-10-18 13:05:00,78.38,78.4,78.32,78.33,137600.0,45.6296,45.6413,45.5947,45.6005,137600.0
2011-10-18 13:10:00,78.33,78.34,78.17,78.19,136900.0,45.6005,45.6063,45.5074,45.519,136900.0
2011-10-18 13:15:00,78.18,78.22,78.14,78.18,137000.0,45.5132,45.5365,45.4899,45.5132,137000.0
2011-10-18 13:20:00,78.18,78.23,78.12,78.22,128400.0,45.5132,45.5423,45.4783,45.5365,128400.0
2011-10-18 13:25:00,78.21,78.25,78.12,78.25,99900.0,45.5307,45.5539,45.4783,45.5539,99900.0
2011-10-18 13:30:00,78.25,78.28,78.21,78.23,113200.0,45.5539,45.5714,45.5307,45.5423,113200.0
2011-10-18 13:35:00,78.22,78.34,78.22,78.34,139100.0,45.5365,45.6063,45.5365,45.6063,139100.0
2011-10-18 13:40:00,78.34,78.34,78.25,78.31,100900.0,45.6063,45.6063,45.5539,45.5889,100900.0
2011-10-18 13:45:00,78.31,78.33,78.22,78.33,170200.0,45.5889,45.6005,45.5365,45.6005,170200.0
2011-10-18 13:50:00,78.34,78.42,78.34,78.34,160600.0,45.6063,45.6529,45.6063,45.6063,160600.0
2011-10-18 13:55:00,78.34,78.37,78.29,78.33,148300.0,45.6063,45.6238,45.5772,45.6005,148300.0
2011-10-18 14:00:00,78.34,78.38,78.29,78.34,195300.0,45.6063,45.6296,45.5772,45.6063,195300.0
2011-10-18 14:05:00,78.34,78.41,78.28,78.33,197800.0,45.6063,45.6471,45.5714,45.6005,197800.0
2011-10-18 14:10:00,78.32,78.44,78.32,78.43,167000.0,45.5947,45.6645,45.5947,45.6587,167000.0
2011-10-18 14:15:00,78.42,78.45,78.36,78.4,218500.0,45.6529,45.6704,45.618,45.6413,218500.0
2011-10-18 14:20:00,78.41,78.43,78.35,78.42,183900.0,45.6471,45.6587,45.6122,45.6529,183900.0
2011-10-18 14:25:00,78.41,78.45,78.36,78.39,157800.0,45.6471,45.6704,45.618,45.6354,157800.0
2011-10-18 14:30:00,78.39,78.48,78.38,78.47,100600.0,45.6354,45.6878,45.6296,45.682,100600.0
2011-10-18 14:35:00,78.47,78.48,78.25,78.26,220700.0,45.682,45.6878,45.5539,45.5598,220700.0
2011-10-18 14:40:00,78.26,78.29,78.13,78.16,213400.0,45.5598,45.5772,45.4841,45.5015,213400.0
2011-10-18 14:45:00,78.17,78.31,78.17,78.25,130900.0,45.5074,45.5889,45.5074,45.5539,130900.0
2011-10-18 14:50:00,78.25,78.34,78.2,78.24,171700.0,45.5539,45.6063,45.5248,45.5481,171700.0
2011-10-18 14:55:00,78.24,78.38,78.24,78.35,166500.0,45.5481,45.6296,45.5481,45.6122,166500.0
2011-10-18 15:00:00,78.36,78.76,78.32,78.69,612400.0,45.618,45.8508,45.5947,45.8101,612400.0
2011-10-18 15:05:00,78.69,79.01,78.69,78.89,654300.0,45.8101,45.9964,45.8101,45.9265,654300.0
2011-10-18 15:10:00,78.89,79.45,78.84,79.25,1137300.0,45.9265,46.2525,45.8974,46.1361,1137300.0
2011-10-18 15:15:00,79.25,79.51,79.06,79.11,801300.0,46.1361,46.2875,46.0255,46.0546,801300.0
2011-10-18 15:20:00,79.11,79.35,79.03,79.08,493400.0,46.0546,46.1943,46.008,46.0371,493400.0
2011-10-18 15:25:00,79.06,79.2,78.82,78.86,721700.0,46.0255,46.107,45.8858,45.9091,721700.0
2011-10-18 15:30:00,78.85,78.98,78.71,78.78,643000.0,45.9032,45.9789,45.8217,45.8625,643000.0
2011-10-18 15:35:00,78.79,79.11,78.78,78.88,675500.0,45.8683,46.0546,45.8625,45.9207,675500.0
2011-10-18 15:40:00,78.88,79.12,78.82,79.11,578300.0,45.9207,46.0604,45.8858,46.0546,578300.0
2011-10-18 15:45:00,79.11,79.25,79.09,79.2,790000.0,46.0546,46.1361,46.043,46.107,790000.0
2011-10-18 15:50:00,79.2,79.41,79.16,79.38,755900.0,46.107,46.2292,46.0837,46.2118,755900.0
2011-10-18 15:55:00,79.38,79.4,78.61,78.85,1960400.0,46.2118,46.2234,45.7635,45.9032,1960400.0
2011-10-19 09:30:00,78.57,78.8,78.46,78.76,252900.0,45.7402,45.8741,45.6762,45.8508,252900.0
2011-10-19 09:35:00,78.78,78.82,78.63,78.64,215900.0,45.8625,45.8858,45.7752,45.781,215900.0
2011-10-19 09:40:00,78.64,78.72,78.5,78.5,250200.0,45.781,45.8276,45.6995,45.6995,250200.0
2011-10-19 09:45:00,78.5,78.54,78.41,78.49,198600.0,45.6995,45.7228,45.6471,45.6937,198600.0
2011-10-19 09:50:00,78.48,78.53,78.42,78.44,147200.0,45.6878,45.7169,45.6529,45.6645,147200.0
2011-10-19 09:55:00,78.44,78.49,78.37,78.47,270600.0,45.6645,45.6937,45.6238,45.682,270600.0
2011-10-19 10:00:00,78.46,78.53,78.38,78.5,306100.0,45.6762,45.7169,45.6296,45.6995,306100.0
2011-10-19 10:05:00,78.49,78.65,78.48,78.64,180100.0,45.6937,45.7868,45.6878,45.781,180100.0
2011-10-19 10:10:00,78.64,78.78,78.63,78.72,198500.0,45.781,45.8625,45.7752,45.8276,198500.0
2011-10-19 10:15:00,78.73,78.81,78.61,78.74,169200.0,45.8334,45.8799,45.7635,45.8392,169200.0
2011-10-19 10:20:00,78.74,78.86,78.68,78.75,157400.0,45.8392,45.9091,45.8043,45.845,157400.0
2011-10-19 10:25:00,78.75,78.78,78.66,78.76,216000.0,45.845,45.8625,45.7926,45.8508,216000.0
2011-10-19 10:30:00,78.78,78.95,78.77,78.86,268500.0,45.8625,45.9614,45.8567,45.9091,268500.0
2011-10-19 10:35:00,78.86,78.93,78.8,78.85,210100.0,45.9091,45.9498,45.8741,45.9032,210100.0
2011-10-19 10:40:00,78.84,78.95,78.8,78.81,291200.0,45.8974,45.9614,45.8741,45.8799,291200.0
2011-10-19 10:45:00,78.81,78.92,78.78,78.83,155700.0,45.8799,45.944,45.8625,45.8916,155700.0
2011-10-19 10:50:00,78.84,78.95,78.83,78.95,166600.0,45.8974,45.9614,45.8916,45.9614,166600.0
2011-10-19 10:55:00,78.95,78.98,78.85,78.89,202300.0,45.9614,45.9789,45.9032,45.9265,202300.0
2011-10-19 11:00:00,78.89,78.9,78.77,78.77,203300.0,45.9265,45.9323,45.8567,45.8567,203300.0
2011-10-19 11:05:00,78.77,78.9,78.76,78.9,184300.0,45.8567,45.9323,45.8508,45.9323,184300.0
2011-10-19 11:10:00,78.9,79.0,78.84,78.95,177400.0,45.9323,45.9906,45.8974,45.9614,177400.0
2011-10-19 11:15:00,78.94,79.04,78.82,78.84,199800.0,45.9556,46.0138,45.8858,45.8974,199800.0
2011-10-19 11:20:00,78.83,79.02,78.8,79.02,153500.0,45.8916,46.0022,45.8741,46.0022,153500.0
2011-10-19 11:25:00,79.03,79.14,78.97,79.11,174300.0,46.008,46.0721,45.9731,46.0546,174300.0
2011-10-19 11:30:00,79.12,79.24,79.1,79.13,217300.0,46.0604,46.1303,46.0488,46.0662,217300.0
2011-10-19 11:35:00,79.13,79.2,79.1,79.15,116800.0,46.0662,46.107,46.0488,46.0779,116800.0
2011-10-19 11:40:00,79.14,79.18,79.1,79.17,125500.0,46.0721,46.0953,46.0488,46.0895,125500.0
2011-10-19 11:45:00,79.18,79.19,79.07,79.12,169600.0,46.0953,46.1012,46.0313,46.0604,169600.0
2011-10-19 11:50:00,79.13,79.14,78.91,78.92,322800.0,46.0662,46.0721,45.9382,45.944,322800.0
2011-10-19 11:55:00,78.92,78.92,78.8,78.83,178300.0,45.944,45.944,45.8741,45.8916,178300.0
2011-10-19 12:00:00,78.85,78.89,78.79,78.81,185000.0,45.9032,45.9265,45.8683,45.8799,185000.0
2011-10-19 12:05:00,78.81,78.88,78.67,78.67,195400.0,45.8799,45.9207,45.7984,45.7984,195400.0
2011-10-19 12:10:00,78.67,78.73,78.62,78.7,170200.0,45.7984,45.8334,45.7693,45.8159,170200.0
2011-10-19 12:15:00,78.7,78.75,78.65,78.75,248300.0,45.8159,45.845,45.7868,45.845,248300.0
2011-10-19 12:20:00,78.73,78.8,78.7,78.79,165000.0,45.8334,45.8741,45.8159,45.8683,165000.0
2011-10-19 12:25:00,78.8,78.81,78.7,78.7,135300.0,45.8741,45.8799,45.8159,45.8159,135300.0
2011-10-19 12:30:00,78.72,78.73,78.55,78.56,171200.0,45.8276,45.8334,45.7286,45.7344,171200.0
2011-10-19 12:35:00,78.56,78.73,78.56,78.64,211700.0,45.7344,45.8334,45.7344,45.781,211700.0
2011-10-19 12:40:00,78.65,78.65,78.56,78.62,181200.0,45.7868,45.7868,45.7344,45.7693,181200.0
2011-10-19 12:45:00,78.63,78.75,78.61,78.68,187900.0,45.7752,45.845,45.7635,45.8043,187900.0
2011-10-19 12:50:00,78.68,78.86,78.66,78.76,205300.0,45.8043,45.9091,45.7926,45.8508,205300.0
2011-10-19 12:55:00,78.75,78.81,78.75,78.77,208800.0,45.845,45.8799,45.845,45.8567,208800.0
2011-10-19 13:00:00,78.77,78.84,78.75,78.82,142900.0,45.8567,45.8974,45.845,45.8858,142900.0
2011-10-19 13:05:00,78.83,78.85,78.74,78.8,139000.0,45.8916,45.9032,45.8392,45.8741,139000.0
2011-10-19 13:10:00,78.8,78.91,78.74,78.88,202700.0,45.8741,45.9382,45.8392,45.9207,202700.0
2011-10-19 13:15:00,78.87,78.9,78.76,78.79,245900.0,45.9149,45.9323,45.8508,45.8683,245900.0
2011-10-19 13:20:00,78.78,78.85,78.76,78.84,92400.0,45.8625,45.9032,45.8508,45.8974,92400.0
2011-10-19 13:25:00,78.84,78.89,78.77,78.77,125100.0,45.8974,45.9265,45.8567,45.8567,125100.0
2011-10-19 13:30:00,78.77,78.81,78.68,78.7,170200.0,45.8567,45.8799,45.8043,45.8159,170200.0
2011-10-19 13:35:00,78.71,78.8,78.7,78.7,120600.0,45.8217,45.8741,45.8159,45.8159,120600.0
2011-10-19 13:40:00,78.7,78.82,78.67,78.79,240600.0,45.8159,45.8858,45.7984,45.8683,240600.0
2011-10-19 13:45:00,78.78,78.79,78.65,78.77,150800.0,45.8625,45.8683,45.7868,45.8567,150800.0
2011-10-19 13:50:00,78.77,78.8,78.7,78.75,77400.0,45.8567,45.8741,45.8159,45.845,77400.0
2011-10-19 13:55:00,78.74,78.84,78.73,78.8,92900.0,45.8392,45.8974,45.8334,45.8741,92900.0
2011-10-19 14:00:00,78.8,78.86,78.6,78.61,298700.0,45.8741,45.9091,45.7577,45.7635,298700.0
2011-10-19 14:05:00,78.6,78.62,78.23,78.25,361700.0,45.7577,45.7693,45.5423,45.5539,361700.0
2011-10-19 14:10:00,78.24,78.38,78.16,78.17,295900.0,45.5481,45.6296,45.5015,45.5074,295900.0
2011-10-19 14:15:00,78.16,78.3,78.13,78.23,358200.0,45.5015,45.583,45.4841,45.5423,358200.0
2011-10-19 14:20:00,78.24,78.31,78.08,78.11,326700.0,45.5481,45.5889,45.455,45.4724,326700.0
2011-10-19 14:25:00,78.11,78.16,78.02,78.02,196200.0,45.4724,45.5015,45.42,45.42,196200.0
2011-10-19 14:30:00,78.03,78.15,77.98,78.13,386200.0,45.4259,45.4957,45.3968,45.4841,386200.0
2011-10-19 14:35:00,78.12,78.22,78.09,78.22,259900.0,45.4783,45.5365,45.4608,45.5365,259900.0
2011-10-19 14:40:00,78.21,78.3,78.16,78.28,284500.0,45.5307,45.583,45.5015,45.5714,284500.0
2011-10-19 14:45:00,78.28,78.45,78.25,78.35,253300.0,45.5714,45.6704,45.5539,45.6122,253300.0
2011-10-19 14:50:00,78.34,78.36,78.18,78.19,284700.0,45.6063,45.618,45.5132,45.519,284700.0
2011-10-19 14:55:00,78.19,78.2,77.99,78.08,285800.0,45.519,45.5248,45.4026,45.455,285800.0
2011-10-19 15:00:00,78.08,78.14,77.99,78.06,397200.0,45.455,45.4899,45.4026,45.4433,397200.0
2011-10-19 15:05:00,78.06,78.14,77.95,78.07,324600.0,45.4433,45.4899,45.3793,45.4491,324600.0
2011-10-19 15:10:00,78.07,78.15,77.92,78.15,316200.0,45.4491,45.4957,45.3618,45.4957,316200.0
2011-10-19 15:15:00,78.14,78.28,78.13,78.23,205600.0,45.4899,45.5714,45.4841,45.5423,205600.0
2011-10-19 15:20:00,78.22,78.3,78.15,78.29,211900.0,45.5365,45.583,45.4957,45.5772,211900.0
2011-10-19 15:25:00,78.28,78.32,78.14,78.14,216100.0,45.5714,45.5947,45.4899,45.4899,216100.0
2011-10-19 15:30:00,78.14,78.48,78.14,78.43,285100.0,45.4899,45.6878,45.4899,45.6587,285100.0
2011-10-19 15:35:00,78.43,78.44,78.25,78.31,308800.0,45.6587,45.6645,45.5539,45.5889,308800.0
2011-10-19 15:40:00,78.31,78.54,78.05,78.46,592400.0,45.5889,45.7228,45.4375,45.6762,592400.0
2011-10-19 15:45:00,78.45,78.6,78.31,78.55,509500.0,45.6704,45.7577,45.5889,45.7286,509500.0
2011-10-19 15:50:00,78.56,78.56,78.35,78.44,376600.0,45.7344,45.7344,45.6122,45.6645,376600.0
2011-10-19 15:55:00,78.45,78.5,78.34,78.43,817000.0,45.6704,45.6995,45.6063,45.6587,817000.0
2011-10-20 09:30:00,78.32,78.6,78.2,78.2,326000.0,45.5947,45.7577,45.5248,45.5248,326000.0
2011-10-20 09:35:00,78.19,78.29,78.04,78.26,290100.0,45.519,45.5772,45.4317,45.5598,290100.0
2011-10-20 09:40:00,78.25,78.38,78.15,78.38,299100.0,45.5539,45.6296,45.4957,45.6296,299100.0
2011-10-20 09:45:00,78.38,78.7,78.31,78.7,205200.0,45.6296,45.8159,45.5889,45.8159,205200.0
2011-10-20 09:50:00,78.69,78.74,78.53,78.56,193200.0,45.8101,45.8392,45.7169,45.7344,193200.0
2011-10-20 09:55:00,78.56,78.63,78.47,78.51,230800.0,45.7344,45.7752,45.682,45.7053,230800.0
2011-10-20 10:00:00,78.51,79.0,78.51,78.91,513200.0,45.7053,45.9906,45.7053,45.9382,513200.0
2011-10-20 10:05:00,78.91,78.93,78.69,78.82,358900.0,45.9382,45.9498,45.8101,45.8858,358900.0
2011-10-20 10:10:00,78.82,79.11,78.79,79.0,264600.0,45.8858,46.0546,45.8683,45.9906,264600.0
2011-10-20 10:15:00,79.01,79.06,78.91,78.96,316300.0,45.9964,46.0255,45.9382,45.9673,316300.0
2011-10-20 10:20:00,78.95,79.04,78.84,78.86,335200.0,45.9614,46.0138,45.8974,45.9091,335200.0
2011-10-20 10:25:00,78.86,78.92,78.66,78.8,293200.0,45.9091,45.944,45.7926,45.8741,293200.0
2011-10-20 10:30:00,78.79,78.86,78.68,78.79,163100.0,45.8683,45.9091,45.8043,45.8683,163100.0
2011-10-20 10:35:00,78.78,78.95,78.72,78.95,250400.0,45.8625,45.9614,45.8276,45.9614,250400.0
2011-10-20 10:40:00,78.96,78.98,78.82,78.89,147200.0,45.9673,45.9789,45.8858,45.9265,147200.0
2011-10-20 10:45:00,78.9,78.93,78.74,78.75,162600.0,45.9323,45.9498,45.8392,45.845,162600.0
2011-10-20 10:50:00,78.75,78.77,78.67,78.72,181200.0,45.845,45.8567,45.7984,45.8276,181200.0
2011-10-20 10:55:00,78.71,78.72,78.48,78.48,213100.0,45.8217,45.8276,45.6878,45.6878,213100.0
2011-10-20 11:00:00,78.48,78.49,78.3,78.38,316100.0,45.6878,45.6937,45.583,45.6296,316100.0
2011-10-20 11:05:00,78.38,78.54,78.38,78.51,162000.0,45.6296,45.7228,45.6296,45.7053,162000.0
2011-10-20 11:10:00,78.52,78.59,78.47,78.59,155200.0,45.7111,45.7519,45.682,45.7519,155200.0
2011-10-20 11:15:00,78.59,78.59,78.28,78.3,220200.0,45.7519,45.7519,45.5714,45.583,220200.0
2011-10-20 11:20:00,78.3,78.34,78.2,78.24,288800.0,45.583,45.6063,45.5248,45.5481,288800.0
2011-10-20 11:25:00,78.25,78.48,78.23,78.35,300500.0,45.5539,45.6878,45.5423,45.6122,300500.0
2011-10-20 11:30:00,78.35,78.44,78.33,78.44,168000.0,45.6122,45.6645,45.6005,45.6645,168000.0
2011-10-20 11:35:00,78.43,78.63,78.43,78.57,243800.0,45.6587,45.7752,45.6587,45.7402,243800.0
2011-10-20 11:40:00,78.59,78.64,78.47,78.53,144200.0,45.7519,45.781,45.682,45.7169,144200.0
2011-10-20 11:45:00,78.54,78.61,78.42,78.51,188900.0,45.7228,45.7635,45.6529,45.7053,188900.0
2011-10-20 11:50:00,78.51,78.51,78.29,78.34,223700.0,45.7053,45.7053,45.5772,45.6063,223700.0
2011-10-20 11:55:00,78.35,78.36,78.13,78.24,203000.0,45.6122,45.618,45.4841,45.5481,203000.0
2011-10-20 12:00:00,78.26,78.28,78.16,78.23,161500.0,45.5598,45.5714,45.5015,45.5423,161500.0
2011-10-20 12:05:00,78.23,78.31,78.02,78.08,195400.0,45.5423,45.5889,45.42,45.455,195400.0
2011-10-20 12:10:00,78.09,78.12,77.98,78.02,187600.0,45.4608,45.4783,45.3968,45.42,187600.0
2011-10-20 12:15:00,78.03,78.1,77.86,77.88,322300.0,45.4259,45.4666,45.3269,45.3385,322300.0
2011-10-20 12:20:00,77.87,78.02,77.83,78.0,156700.0,45.3327,45.42,45.3094,45.4084,156700.0
2011-10-20 12:25:00,77.98,78.11,77.97,78.09,164200.0,45.3968,45.4724,45.3909,45.4608,164200.0
2011-10-20 12:30:00,78.11,78.3,78.08,78.23,192200.0,45.4724,45.583,45.455,45.5423,192200.0
2011-10-20 12:35:00,78.22,78.27,78.19,78.22,158900.0,45.5365,45.5656,45.519,45.5365,158900.0
2011-10-20 12:40:00,78.24,78.27,78.16,78.18,152000.0,45.5481,45.5656,45.5015,45.5132,152000.0
2011-10-20 12:45:00,78.17,78.25,78.15,78.16,108300.0,45.5074,45.5539,45.4957,45.5015,108300.0
2011-10-20 12:50:00,78.16,78.24,78.16,78.21,80600.0,45.5015,45.5481,45.5015,45.5307,80600.0
2011-10-20 12:55:00,78.2,78.54,78.19,78.41,220000.0,45.5248,45.7228,45.519,45.6471,220000.0
2011-10-20 13:00:00,78.41,78.5,78.3,78.33,194000.0,45.6471,45.6995,45.583,45.6005,194000.0
2011-10-20 13:05:00,78.34,78.6,78.34,78.42,199100.0,45.6063,45.7577,45.6063,45.6529,199100.0
2011-10-20 13:10:00,78.42,78.59,78.39,78.44,150100.0,45.6529,45.7519,45.6354,45.6645,150100.0
2011-10-20 13:15:00,78.45,78.65,78.41,78.57,302100.0,45.6704,45.7868,45.6471,45.7402,302100.0
2011-10-20 13:20:00,78.57,78.8,78.56,78.69,317800.0,45.7402,45.8741,45.7344,45.8101,317800.0
2011-10-20 13:25:00,78.69,78.89,78.56,78.6,371800.0,45.8101,45.9265,45.7344,45.7577,371800.0
2011-10-20 13:30:00,78.61,78.69,78.46,78.48,227800.0,45.7635,45.8101,45.6762,45.6878,227800.0
2011-10-20 13:35:00,78.48,78.59,78.45,78.47,248100.0,45.6878,45.7519,45.6704,45.682,248100.0
2011-10-20 13:40:00,78.48,78.52,78.34,78.39,198200.0,45.6878,45.7111,45.6063,45.6354,198200.0
2011-10-20 13:45:00,78.39,78.65,78.39,78.49,488200.0,45.6354,45.7868,45.6354,45.6937,488200.0
2011-10-20 13:50:00,78.49,78.64,78.46,78.55,415100.0,45.6937,45.781,45.6762,45.7286,415100.0
2011-10-20 13:55:00,78.54,78.58,78.35,78.37,221200.0,45.7228,45.7461,45.6122,45.6238,221200.0
2011-10-20 14:00:00,78.38,78.51,78.25,78.31,314600.0,45.6296,45.7053,45.5539,45.5889,314600.0
2011-10-20 14:05:00,78.34,78.39,78.27,78.3,186100.0,45.6063,45.6354,45.5656,45.583,186100.0
2011-10-20 14:10:00,78.29,78.34,78.19,78.24,190700.0,45.5772,45.6063,45.519,45.5481,190700.0
2011-10-20 14:15:00,78.24,78.33,78.19,78.27,156100.0,45.5481,45.6005,45.519,45.5656,156100.0
2011-10-20 14:20:00,78.27,78.42,78.23,78.42,166200.0,45.5656,45.6529,45.5423,45.6529,166200.0
2011-10-20 14:25:00,78.42,78.54,78.38,78.46,93100.0,45.6529,45.7228,45.6296,45.6762,93100.0
2011-10-20 14:30:00,78.45,78.56,78.37,78.47,131400.0,45.6704,45.7344,45.6238,45.682,131400.0
2011-10-20 14:35:00,78.48,78.88,78.47,78.86,214100.0,45.6878,45.9207,45.682,45.9091,214100.0
2011-10-20 14:40:00,78.85,78.92,78.78,78.8,312000.0,45.9032,45.944,45.8625,45.8741,312000.0
2011-10-20 14:45:00,78.81,78.92,78.79,78.87,276200.0,45.8799,45.944,45.8683,45.9149,276200.0
2011-10-20 14:50:00,78.87,79.06,78.87,78.98,367300.0,45.9149,46.0255,45.9149,45.9789,367300.0
2011-10-20 14:55:00,78.99,79.06,78.87,78.87,220100.0,45.9847,46.0255,45.9149,45.9149,220100.0
2011-10-20 15:00:00,78.89,78.98,78.83,78.93,234000.0,45.9265,45.9789,45.8916,45.9498,234000.0
2011-10-20 15:05:00,78.92,78.99,78.85,78.91,298400.0,45.944,45.9847,45.9032,45.9382,298400.0
2011-10-20 15:10:00,78.92,78.94,78.71,78.75,345300.0,45.944,45.9556,45.8217,45.845,345300.0
2011-10-20 15:15:00,78.76,78.77,78.6,78.75,172100.0,45.8508,45.8567,45.7577,45.845,172100.0
2011-10-20 15:20:00,78.76,78.76,78.49,78.56,204100.0,45.8508,45.8508,45.6937,45.7344,204100.0
2011-10-20 15:25:00,78.55,78.57,78.33,78.46,287600.0,45.7286,45.7402,45.6005,45.6762,287600.0
2011-10-20 15:30:00,78.47,78.6,78.4,78.58,239300.0,45.682,45.7577,45.6413,45.7461,239300.0
2011-10-20 15:35:00,78.58,78.76,78.47,78.51,257900.0,45.7461,45.8508,45.682,45.7053,257900.0
2011-10-20 15:40:00,78.5,78.83,78.5,78.74,246700.0,45.6995,45.8916,45.6995,45.8392,246700.0
2011-10-20 15:45:00,78.75,78.92,78.72,78.92,544400.0,45.845,45.944,45.8276,45.944,544400.0
2011-10-20 15:50:00,78.91,78.95,78.73,78.87,348800.0,45.9382,45.9614,45.8334,45.9149,348800.0
2011-10-20 15:55:00,78.86,78.87,78.69,78.71,712000.0,45.9091,45.9149,45.8101,45.8217,712000.0
2011-10-21 09:30:00,79.42,79.75,79.18,79.61,4032600.0,46.2351,46.4272,46.0953,46.3457,4032600.0
2011-10-21 09:35:00,79.61,79.62,79.28,79.39,305600.0,46.3457,46.3515,46.1536,46.2176,305600.0
2011-10-21 09:40:00,79.4,79.54,79.4,79.47,290800.0,46.2234,46.3049,46.2234,46.2642,290800.0
2011-10-21 09:45:00,79.48,79.68,79.38,79.66,305700.0,46.27,46.3864,46.2118,46.3748,305700.0
2011-10-21 09:50:00,79.67,79.73,79.56,79.67,276800.0,46.3806,46.4155,46.3166,46.3806,276800.0
2011-10-21 09:55:00,79.68,79.82,79.68,79.81,204000.0,46.3864,46.4679,46.3864,46.4621,204000.0
2011-10-21 10:00:00,79.81,79.85,79.7,79.77,196000.0,46.4621,46.4854,46.3981,46.4388,196000.0
2011-10-21 10:05:00,79.77,79.88,79.72,79.83,173600.0,46.4388,46.5029,46.4097,46.4737,173600.0
2011-10-21 10:10:00,79.83,79.89,79.79,79.87,131700.0,46.4737,46.5087,46.4505,46.497,131700.0
2011-10-21 10:15:00,79.86,79.99,79.79,79.96,436300.0,46.4912,46.5669,46.4505,46.5494,436300.0
2011-10-21 10:20:00,79.98,80.0,79.91,79.98,666700.0,46.5611,46.5727,46.5203,46.5611,666700.0
2011-10-21 10:25:00,79.98,80.0,79.88,79.94,268800.0,46.5611,46.5727,46.5029,46.5378,268800.0
2011-10-21 10:30:00,79.94,79.99,79.82,79.86,325000.0,46.5378,46.5669,46.4679,46.4912,325000.0
2011-10-21 10:35:00,79.87,79.96,79.8,79.82,206300.0,46.497,46.5494,46.4563,46.4679,206300.0
2011-10-21 10:40:00,79.82,79.85,79.71,79.78,191900.0,46.4679,46.4854,46.4039,46.4446,191900.0
2011-10-21 10:45:00,79.78,79.91,79.74,79.9,246800.0,46.4446,46.5203,46.4214,46.5145,246800.0
2011-10-21 10:50:00,79.9,79.92,79.76,79.79,187600.0,46.5145,46.5261,46.433,46.4505,187600.0
2011-10-21 10:55:00,79.79,79.99,79.77,79.99,222800.0,46.4505,46.5669,46.4388,46.5669,222800.0
2011-10-21 11:00:00,79.98,79.98,79.88,79.89,284700.0,46.5611,46.5611,46.5029,46.5087,284700.0
2011-10-21 11:05:00,79.9,79.92,79.74,79.76,211600.0,46.5145,46.5261,46.4214,46.433,211600.0
2011-10-21 11:10:00,79.77,79.91,79.77,79.86,139300.0,46.4388,46.5203,46.4388,46.4912,139300.0
2011-10-21 11:15:00,79.86,80.0,79.84,79.97,309800.0,46.4912,46.5727,46.4796,46.5553,309800.0
2011-10-21 11:20:00,79.97,80.06,79.88,79.97,526000.0,46.5553,46.6076,46.5029,46.5553,526000.0
2011-10-21 11:25:00,79.98,79.99,79.87,79.92,146500.0,46.5611,46.5669,46.497,46.5261,146500.0
2011-10-21 11:30:00,79.9,80.0,79.86,79.92,207400.0,46.5145,46.5727,46.4912,46.5261,207400.0
2011-10-21 11:35:00,79.92,79.98,79.89,79.91,106100.0,46.5261,46.5611,46.5087,46.5203,106100.0
2011-10-21 11:40:00,79.92,80.0,79.91,79.94,219600.0,46.5261,46.5727,46.5203,46.5378,219600.0
2011-10-21 11:45:00,79.95,80.0,79.88,79.89,160200.0,46.5436,46.5727,46.5029,46.5087,160200.0
2011-10-21 11:50:00,79.89,79.97,79.88,79.93,131900.0,46.5087,46.5553,46.5029,46.532,131900.0
2011-10-21 11:55:00,79.92,79.97,79.85,79.88,154000.0,46.5261,46.5553,46.4854,46.5029,154000.0
2011-10-21 12:00:00,79.88,79.9,79.78,79.8,216300.0,46.5029,46.5145,46.4446,46.4563,216300.0
2011-10-21 12:05:00,79.79,79.83,79.76,79.77,129300.0,46.4505,46.4737,46.433,46.4388,129300.0
2011-10-21 12:10:00,79.77,79.82,79.71,79.75,126500.0,46.4388,46.4679,46.4039,46.4272,126500.0
2011-10-21 12:15:00,79.75,79.79,79.71,79.73,112700.0,46.4272,46.4505,46.4039,46.4155,112700.0
2011-10-21 12:20:00,79.73,79.76,79.69,79.76,111100.0,46.4155,46.433,46.3922,46.433,111100.0
2011-10-21 12:25:00,79.76,79.84,79.75,79.8,77400.0,46.433,46.4796,46.4272,46.4563,77400.0
2011-10-21 12:30:00,79.8,79.81,79.71,79.71,76400.0,46.4563,46.4621,46.4039,46.4039,76400.0
2011-10-21 12:35:00,79.72,79.75,79.6,79.66,163000.0,46.4097,46.4272,46.3399,46.3748,163000.0
2011-10-21 12:40:00,79.65,79.74,79.61,79.61,85400.0,46.369,46.4214,46.3457,46.3457,85400.0
2011-10-21 12:45:00,79.61,79.68,79.6,79.64,104500.0,46.3457,46.3864,46.3399,46.3631,104500.0
2011-10-21 12:50:00,79.63,79.7,79.59,79.69,120300.0,46.3573,46.3981,46.334,46.3922,120300.0
2011-10-21 12:55:00,79.69,79.72,79.62,79.63,88100.0,46.3922,46.4097,46.3515,46.3573,88100.0
2011-10-21 13:00:00,79.62,79.65,79.53,79.6,148700.0,46.3515,46.369,46.2991,46.3399,148700.0
2011-10-21 13:05:00,79.59,79.68,79.57,79.57,118000.0,46.334,46.3864,46.3224,46.3224,118000.0
2011-10-21 13:10:00,79.58,79.59,79.42,79.57,210900.0,46.3282,46.334,46.2351,46.3224,210900.0
2011-10-21 13:15:00,79.56,79.64,79.56,79.61,134200.0,46.3166,46.3631,46.3166,46.3457,134200.0
2011-10-21 13:20:00,79.61,79.75,79.58,79.7,118900.0,46.3457,46.4272,46.3282,46.3981,118900.0
2011-10-21 13:25:00,79.7,79.73,79.5,79.51,249600.0,46.3981,46.4155,46.2816,46.2875,249600.0
2011-10-21 13:30:00,79.52,79.64,79.45,79.63,243000.0,46.2933,46.3631,46.2525,46.3573,243000.0
2011-10-21 13:35:00,79.62,79.69,79.54,79.63,115200.0,46.3515,46.3922,46.3049,46.3573,115200.0
2011-10-21 13:40:00,79.64,79.67,79.55,79.62,191600.0,46.3631,46.3806,46.3107,46.3515,191600.0
2011-10-21 13:45:00,79.63,79.73,79.55,79.71,216100.0,46.3573,46.4155,46.3107,46.4039,216100.0
2011-10-21 13:50:00,79.71,79.73,79.64,79.72,145800.0,46.4039,46.4155,46.3631,46.4097,145800.0
2011-10-21 13:55:00,79.72,79.72,79.58,79.63,157800.0,46.4097,46.4097,46.3282,46.3573,157800.0
2011-10-21 14:00:00,79.64,79.85,79.55,79.84,279900.0,46.3631,46.4854,46.3107,46.4796,279900.0
2011-10-21 14:05:00,79.84,79.96,79.84,79.88,287300.0,46.4796,46.5494,46.4796,46.5029,287300.0
2011-10-21 14:10:00,79.89,79.93,79.83,79.83,216400.0,46.5087,46.532,46.4737,46.4737,216400.0
2011-10-21 14:15:00,79.85,79.91,79.79,79.81,185000.0,46.4854,46.5203,46.4505,46.4621,185000.0
2011-10-21 14:20:00,79.81,79.89,79.81,79.89,129900.0,46.4621,46.5087,46.4621,46.5087,129900.0
2011-10-21 14:25:00,79.89,79.92,79.79,79.79,164200.0,46.5087,46.5261,46.4505,46.4505,164200.0
2011-10-21 14:30:00,79.79,79.86,79.75,79.79,256900.0,46.4505,46.4912,46.4272,46.4505,256900.0
2011-10-21 14:35:00,79.79,80.0,79.78,79.99,341800.0,46.4505,46.5727,46.4446,46.5669,341800.0
2011-10-21 14:40:00,79.99,80.05,79.95,79.96,493300.0,46.5669,46.6018,46.5436,46.5494,493300.0
2011-10-21 14:45:00,79.97,80.01,79.9,79.93,260000.0,46.5553,46.5785,46.5145,46.532,260000.0
2011-10-21 14:50:00,79.94,79.98,79.9,79.95,219700.0,46.5378,46.5611,46.5145,46.5436,219700.0
2011-10-21 14:55:00,79.95,80.01,79.9,80.0,285700.0,46.5436,46.5785,46.5145,46.5727,285700.0
2011-10-21 15:00:00,79.99,80.09,79.97,80.03,320800.0,46.5669,46.6251,46.5553,46.5902,320800.0
2011-10-21 15:05:00,80.02,80.09,79.98,79.99,211900.0,46.5844,46.6251,46.5611,46.5669,211900.0
2011-10-21 15:10:00,79.99,80.02,79.91,79.91,210300.0,46.5669,46.5844,46.5203,46.5203,210300.0
2011-10-21 15:15:00,79.92,79.99,79.91,79.94,170500.0,46.5261,46.5669,46.5203,46.5378,170500.0
2011-10-21 15:20:00,79.93,80.03,79.93,80.01,290600.0,46.532,46.5902,46.532,46.5785,290600.0
2011-10-21 15:25:00,80.02,80.02,79.93,79.93,257800.0,46.5844,46.5844,46.532,46.532,257800.0
2011-10-21 15:30:00,79.93,80.01,79.91,79.94,256700.0,46.532,46.5785,46.5203,46.5378,256700.0
2011-10-21 15:35:00,79.94,80.02,79.94,79.95,389600.0,46.5378,46.5844,46.5378,46.5436,389600.0
2011-10-21 15:40:00,79.95,80.02,79.91,79.94,418500.0,46.5436,46.5844,46.5203,46.5378,418500.0
2011-10-21 15:45:00,79.94,80.12,79.91,80.12,565000.0,46.5378,46.6426,46.5203,46.6426,565000.0
2011-10-21 15:50:00,80.12,80.13,80.04,80.1,941400.0,46.6426,46.6484,46.596,46.6309,941400.0
2011-10-21 15:55:00,80.1,80.16,80.03,80.13,1485600.0,46.6309,46.6659,46.5902,46.6484,1485600.0
2011-10-24 09:30:00,79.98,80.08,79.86,80.03,344200.0,46.5611,46.6193,46.4912,46.5902,344200.0
2011-10-24 09:35:00,80.03,80.04,79.9,79.9,220200.0,46.5902,46.596,46.5145,46.5145,220200.0
2011-10-24 09:40:00,79.9,79.96,79.82,79.87,251600.0,46.5145,46.5494,46.4679,46.497,251600.0
2011-10-24 09:45:00,79.87,80.04,79.86,79.97,178300.0,46.497,46.596,46.4912,46.5553,178300.0
2011-10-24 09:50:00,79.97,80.0,79.83,79.83,173300.0,46.5553,46.5727,46.4737,46.4737,173300.0
2011-10-24 09:55:00,79.84,79.86,79.63,79.65,342100.0,46.4796,46.4912,46.3573,46.369,342100.0
2011-10-24 10:00:00,79.63,79.65,79.55,79.58,278400.0,46.3573,46.369,46.3107,46.3282,278400.0
2011-10-24 10:05:00,79.58,79.79,79.57,79.79,211300.0,46.3282,46.4505,46.3224,46.4505,211300.0
2011-10-24 10:10:00,79.79,79.9,79.77,79.83,276600.0,46.4505,46.5145,46.4388,46.4737,276600.0
2011-10-24 10:15:00,79.84,79.9,79.77,79.89,240300.0,46.4796,46.5145,46.4388,46.5087,240300.0
2011-10-24 10:20:00,79.89,79.91,79.76,79.77,303700.0,46.5087,46.5203,46.433,46.4388,303700.0
2011-10-24 10:25:00,79.77,79.86,79.76,79.78,341300.0,46.4388,46.4912,46.433,46.4446,341300.0
2011-10-24 10:30:00,79.79,79.87,79.76,79.85,219300.0,46.4505,46.497,46.433,46.4854,219300.0
2011-10-24 10:35:00,79.85,79.95,79.8,79.93,213700.0,46.4854,46.5436,46.4563,46.532,213700.0
2011-10-24 10:40:00,79.93,79.96,79.85,79.92,205400.0,46.532,46.5494,46.4854,46.5261,205400.0
2011-10-24 10:45:00,79.92,79.99,79.85,79.86,245900.0,46.5261,46.5669,46.4854,46.4912,245900.0
2011-10-24 10:50:00,79.87,79.88,79.78,79.81,269100.0,46.497,46.5029,46.4446,46.4621,269100.0
2011-10-24 10:55:00,79.81,79.88,79.8,79.82,198100.0,46.4621,46.5029,46.4563,46.4679,198100.0
2011-10-24 11:00:00,79.83,79.88,79.81,79.85,162400.0,46.4737,46.5029,46.4621,46.4854,162400.0
2011-10-24 11:05:00,79.85,79.92,79.84,79.91,185300.0,46.4854,46.5261,46.4796,46.5203,185300.0
2011-10-24 11:10:00,79.91,79.91,79.79,79.81,202600.0,46.5203,46.5203,46.4505,46.4621,202600.0
2011-10-24 11:15:00,79.82,79.94,79.79,79.89,334500.0,46.4679,46.5378,46.4505,46.5087,334500.0
2011-10-24 11:20:00,79.89,80.06,79.88,80.06,330000.0,46.5087,46.6076,46.5029,46.6076,330000.0
2011-10-24 11:25:00,80.06,80.25,80.05,80.22,323100.0,46.6076,46.7183,46.6018,46.7008,323100.0
2011-10-24 11:30:00,80.22,80.22,80.04,80.17,405100.0,46.7008,46.7008,46.596,46.6717,405100.0
2011-10-24 11:35:00,80.17,80.18,80.1,80.14,177900.0,46.6717,46.6775,46.6309,46.6542,177900.0
2011-10-24 11:40:00,80.15,80.18,80.1,80.15,133900.0,46.66,46.6775,46.6309,46.66,133900.0
2011-10-24 11:45:00,80.14,80.18,80.06,80.09,230300.0,46.6542,46.6775,46.6076,46.6251,230300.0
2011-10-24 11:50:00,80.09,80.1,80.03,80.08,146600.0,46.6251,46.6309,46.5902,46.6193,146600.0
2011-10-24 11:55:00,80.08,80.1,79.98,80.02,182300.0,46.6193,46.6309,46.5611,46.5844,182300.0
2011-10-24 12:00:00,80.02,80.03,79.96,80.01,161600.0,46.5844,46.5902,46.5494,46.5785,161600.0
2011-10-24 12:05:00,80.01,80.05,79.97,80.02,126600.0,46.5785,46.6018,46.5553,46.5844,126600.0
2011-10-24 12:10:00,80.02,80.05,79.97,79.99,156000.0,46.5844,46.6018,46.5553,46.5669,156000.0
2011-10-24 12:15:00,79.99,80.04,79.96,80.0,134900.0,46.5669,46.596,46.5494,46.5727,134900.0
2011-10-24 12:20:00,80.01,80.08,79.99,80.05,90500.0,46.5785,46.6193,46.5669,46.6018,90500.0
2011-10-24 12:25:00,80.05,80.12,80.04,80.11,112200.0,46.6018,46.6426,46.596,46.6368,112200.0
2011-10-24 12:30:00,80.11,80.13,80.0,80.02,150700.0,46.6368,46.6484,46.5727,46.5844,150700.0
2011-10-24 12:35:00,80.02,80.03,79.93,79.97,121900.0,46.5844,46.5902,46.532,46.5553,121900.0
2011-10-24 12:40:00,79.98,80.0,79.9,79.94,94900.0,46.5611,46.5727,46.5145,46.5378,94900.0
2011-10-24 12:45:00,79.94,79.94,79.84,79.9,126700.0,46.5378,46.5378,46.4796,46.5145,126700.0
2011-10-24 12:50:00,79.88,79.94,79.86,79.92,68300.0,46.5029,46.5378,46.4912,46.5261,68300.0
2011-10-24 12:55:00,79.92,80.0,79.89,79.99,142000.0,46.5261,46.5727,46.5087,46.5669,142000.0
2011-10-24 13:00:00,80.0,80.02,79.96,79.96,94400.0,46.5727,46.5844,46.5494,46.5494,94400.0
2011-10-24 13:05:00,79.96,80.05,79.96,79.98,96400.0,46.5494,46.6018,46.5494,46.5611,96400.0
2011-10-24 13:10:00,79.98,80.13,79.98,80.07,112900.0,46.5611,46.6484,46.5611,46.6135,112900.0
2011-10-24 13:15:00,80.07,80.1,80.07,80.07,50100.0,46.6135,46.6309,46.6135,46.6135,50100.0
2011-10-24 13:20:00,80.08,80.1,80.07,80.07,105400.0,46.6193,46.6309,46.6135,46.6135,105400.0
2011-10-24 13:25:00,80.07,80.12,80.07,80.1,82500.0,46.6135,46.6426,46.6135,46.6309,82500.0
2011-10-24 13:30:00,80.1,80.12,80.06,80.11,131000.0,46.6309,46.6426,46.6076,46.6368,131000.0
2011-10-24 13:35:00,80.12,80.14,80.08,80.09,76300.0,46.6426,46.6542,46.6193,46.6251,76300.0
2011-10-24 13:40:00,80.09,80.21,80.09,80.17,123800.0,46.6251,46.695,46.6251,46.6717,123800.0
2011-10-24 13:45:00,80.17,80.3,80.17,80.29,248300.0,46.6717,46.7474,46.6717,46.7415,248300.0
2011-10-24 13:50:00,80.3,80.3,80.22,80.24,152300.0,46.7474,46.7474,46.7008,46.7124,152300.0
2011-10-24 13:55:00,80.24,80.27,80.16,80.16,148300.0,46.7124,46.7299,46.6659,46.6659,148300.0
2011-10-24 14:00:00,80.16,80.18,80.11,80.12,255900.0,46.6659,46.6775,46.6368,46.6426,255900.0
2011-10-24 14:05:00,80.11,80.16,80.05,80.14,191000.0,46.6368,46.6659,46.6018,46.6542,191000.0
2011-10-24 14:10:00,80.15,80.17,80.02,80.06,369200.0,46.66,46.6717,46.5844,46.6076,369200.0
2011-10-24 14:15:00,80.05,80.1,79.95,79.99,158200.0,46.6018,46.6309,46.5436,46.5669,158200.0
2011-10-24 14:20:00,79.98,80.06,79.96,80.06,135100.0,46.5611,46.6076,46.5494,46.6076,135100.0
2011-10-24 14:25:00,80.05,80.08,79.99,80.0,120000.0,46.6018,46.6193,46.5669,46.5727,120000.0
2011-10-24 14:30:00,80.0,80.27,80.0,80.27,426300.0,46.5727,46.7299,46.5727,46.7299,426300.0
2011-10-24 14:35:00,80.27,80.31,80.24,80.3,298500.0,46.7299,46.7532,46.7124,46.7474,298500.0
2011-10-24 14:40:00,80.3,80.3,80.21,80.28,288500.0,46.7474,46.7474,46.695,46.7357,288500.0
2011-10-24 14:45:00,80.28,80.3,80.24,80.29,142500.0,46.7357,46.7474,46.7124,46.7415,142500.0
2011-10-24 14:50:00,80.29,80.37,80.26,80.26,233700.0,46.7415,46.7881,46.7241,46.7241,233700.0
2011-10-24 14:55:00,80.26,80.33,80.26,80.31,226300.0,46.7241,46.7648,46.7241,46.7532,226300.0
2011-10-24 15:00:00,80.32,80.5,80.32,80.34,325500.0,46.759,46.8638,46.759,46.7707,325500.0
2011-10-24 15:05:00,80.34,80.34,80.16,80.18,220100.0,46.7707,46.7707,46.6659,46.6775,220100.0
2011-10-24 15:10:00,80.17,80.17,79.99,80.04,260600.0,46.6717,46.6717,46.5669,46.596,260600.0
2011-10-24 15:15:00,80.04,80.04,79.93,80.0,245300.0,46.596,46.596,46.532,46.5727,245300.0
2011-10-24 15:20:00,80.01,80.05,79.94,79.95,191000.0,46.5785,46.6018,46.5378,46.5436,191000.0
2011-10-24 15:25:00,79.95,80.0,79.8,79.86,223300.0,46.5436,46.5727,46.4563,46.4912,223300.0
2011-10-24 15:30:00,79.85,79.97,79.81,79.9,277200.0,46.4854,46.5553,46.4621,46.5145,277200.0
2011-10-24 15:35:00,79.91,80.08,79.87,80.0,234200.0,46.5203,46.6193,46.497,46.5727,234200.0
2011-10-24 15:40:00,80.0,80.18,80.0,80.14,333200.0,46.5727,46.6775,46.5727,46.6542,333200.0
2011-10-24 15:45:00,80.13,80.13,79.89,79.92,419800.0,46.6484,46.6484,46.5087,46.5261,419800.0
2011-10-24 15:50:00,79.92,79.97,79.82,79.97,446200.0,46.5261,46.5553,46.4679,46.5553,446200.0
2011-10-24 15:55:00,79.96,80.24,79.92,80.13,626500.0,46.5494,46.7124,46.5261,46.6484,626500.0
2011-10-25 09:30:00,79.83,79.98,79.65,79.65,341900.0,46.4737,46.5611,46.369,46.369,341900.0
2011-10-25 09:35:00,79.65,79.68,79.05,79.68,670400.0,46.369,46.3864,46.0197,46.3864,670400.0
2011-10-25 09:40:00,79.68,80.06,79.67,79.96,502300.0,46.3864,46.6076,46.3806,46.5494,502300.0
2011-10-25 09:45:00,79.96,80.3,79.84,80.11,432100.0,46.5494,46.7474,46.4796,46.6368,432100.0
2011-10-25 09:50:00,80.11,80.19,79.97,80.12,316500.0,46.6368,46.6833,46.5553,46.6426,316500.0
2011-10-25 09:55:00,80.12,80.12,79.95,80.0,284900.0,46.6426,46.6426,46.5436,46.5727,284900.0
2011-10-25 10:00:00,80.0,80.08,79.66,79.74,543600.0,46.5727,46.6193,46.3748,46.4214,543600.0
2011-10-25 10:05:00,79.73,79.82,79.51,79.69,630700.0,46.4155,46.4679,46.2875,46.3922,630700.0
2011-10-25 10:10:00,79.69,79.87,79.69,79.74,310900.0,46.3922,46.497,46.3922,46.4214,310900.0
2011-10-25 10:15:00,79.74,80.0,79.73,80.0,211400.0,46.4214,46.5727,46.4155,46.5727,211400.0
2011-10-25 10:20:00,80.0,80.1,79.96,80.0,232000.0,46.5727,46.6309,46.5494,46.5727,232000.0
2011-10-25 10:25:00,80.0,80.15,80.0,80.07,208400.0,46.5727,46.66,46.5727,46.6135,208400.0
2011-10-25 10:30:00,80.07,80.09,79.95,80.04,233200.0,46.6135,46.6251,46.5436,46.596,233200.0
2011-10-25 10:35:00,80.03,80.2,79.95,80.18,253800.0,46.5902,46.6891,46.5436,46.6775,253800.0
2011-10-25 10:40:00,80.18,80.21,80.05,80.19,264000.0,46.6775,46.695,46.6018,46.6833,264000.0
2011-10-25 10:45:00,80.18,80.2,80.03,80.12,212800.0,46.6775,46.6891,46.5902,46.6426,212800.0
2011-10-25 10:50:00,80.12,80.13,79.86,79.86,299200.0,46.6426,46.6484,46.4912,46.4912,299200.0
2011-10-25 10:55:00,79.86,79.94,79.78,79.82,249600.0,46.4912,46.5378,46.4446,46.4679,249600.0
2011-10-25 11:00:00,79.81,79.94,79.76,79.78,198200.0,46.4621,46.5378,46.433,46.4446,198200.0
2011-10-25 11:05:00,79.78,79.78,79.62,79.68,244600.0,46.4446,46.4446,46.3515,46.3864,244600.0
2011-10-25 11:10:00,79.69,79.81,79.62,79.8,243100.0,46.3922,46.4621,46.3515,46.4563,243100.0
2011-10-25 11:15:00,79.8,79.85,79.63,79.68,219000.0,46.4563,46.4854,46.3573,46.3864,219000.0
2011-10-25 11:20:00,79.67,79.79,79.65,79.79,168700.0,46.3806,46.4505,46.369,46.4505,168700.0
2011-10-25 11:25:00,79.78,79.91,79.74,79.86,154400.0,46.4446,46.5203,46.4214,46.4912,154400.0
2011-10-25 11:30:00,79.86,79.96,79.84,79.93,146400.0,46.4912,46.5494,46.4796,46.532,146400.0
2011-10-25 11:35:00,79.93,80.02,79.91,79.96,201100.0,46.532,46.5844,46.5203,46.5494,201100.0
2011-10-25 11:40:00,79.97,79.99,79.92,79.95,161700.0,46.5553,46.5669,46.5261,46.5436,161700.0
2011-10-25 11:45:00,79.95,79.98,79.89,79.93,151700.0,46.5436,46.5611,46.5087,46.532,151700.0
2011-10-25 11:50:00,79.92,80.02,79.88,80.0,162500.0,46.5261,46.5844,46.5029,46.5727,162500.0
2011-10-25 11:55:00,80.0,80.07,79.97,79.97,106600.0,46.5727,46.6135,46.5553,46.5553,106600.0
2011-10-25 12:00:00,79.98,80.02,79.89,79.92,185000.0,46.5611,46.5844,46.5087,46.5261,185000.0
2011-10-25 12:05:00,79.92,80.15,79.91,80.13,268500.0,46.5261,46.66,46.5203,46.6484,268500.0
2011-10-25 12:10:00,80.14,80.2,80.13,80.19,161700.0,46.6542,46.6891,46.6484,46.6833,161700.0
2011-10-25 12:15:00,80.19,80.33,80.18,80.32,167800.0,46.6833,46.7648,46.6775,46.759,167800.0
2011-10-25 12:20:00,80.32,80.37,80.3,80.31,124100.0,46.759,46.7881,46.7474,46.7532,124100.0
2011-10-25 12:25:00,80.31,80.44,80.28,80.4,168700.0,46.7532,46.8289,46.7357,46.8056,168700.0
2011-10-25 12:30:00,80.39,80.45,80.31,80.33,147400.0,46.7998,46.8347,46.7532,46.7648,147400.0
2011-10-25 12:35:00,80.34,80.42,80.3,80.34,78600.0,46.7707,46.8172,46.7474,46.7707,78600.0
2011-10-25 12:40:00,80.34,80.34,80.17,80.18,136800.0,46.7707,46.7707,46.6717,46.6775,136800.0
2011-10-25 12:45:00,80.18,80.19,80.07,80.1,149900.0,46.6775,46.6833,46.6135,46.6309,149900.0
2011-10-25 12:50:00,80.11,80.19,80.09,80.09,129700.0,46.6368,46.6833,46.6251,46.6251,129700.0
2011-10-25 12:55:00,80.1,80.13,80.09,80.1,129200.0,46.6309,46.6484,46.6251,46.6309,129200.0
2011-10-25 13:00:00,80.1,80.23,80.1,80.18,142300.0,46.6309,46.7066,46.6309,46.6775,142300.0
2011-10-25 13:05:00,80.19,80.39,80.19,80.33,227800.0,46.6833,46.7998,46.6833,46.7648,227800.0
2011-10-25 13:10:00,80.33,80.37,80.3,80.33,160400.0,46.7648,46.7881,46.7474,46.7648,160400.0
2011-10-25 13:15:00,80.34,80.43,80.29,80.37,136400.0,46.7707,46.823,46.7415,46.7881,136400.0
2011-10-25 13:20:00,80.37,80.46,80.33,80.37,142900.0,46.7881,46.8405,46.7648,46.7881,142900.0
2011-10-25 13:25:00,80.38,80.42,80.28,80.3,147400.0,46.7939,46.8172,46.7357,46.7474,147400.0
2011-10-25 13:30:00,80.3,80.31,80.26,80.28,169800.0,46.7474,46.7532,46.7241,46.7357,169800.0
2011-10-25 13:35:00,80.29,80.36,80.25,80.28,150800.0,46.7415,46.7823,46.7183,46.7357,150800.0
2011-10-25 13:40:00,80.28,80.3,80.22,80.26,128200.0,46.7357,46.7474,46.7008,46.7241,128200.0
2011-10-25 13:45:00,80.25,80.28,80.21,80.22,126800.0,46.7183,46.7357,46.695,46.7008,126800.0
2011-10-25 13:50:00,80.22,80.41,80.22,80.34,235600.0,46.7008,46.8114,46.7008,46.7707,235600.0
2011-10-25 13:55:00,80.35,80.41,80.31,80.39,119700.0,46.7765,46.8114,46.7532,46.7998,119700.0
2011-10-25 14:00:00,80.39,80.39,80.14,80.22,229500.0,46.7998,46.7998,46.6542,46.7008,229500.0
2011-10-25 14:05:00,80.22,80.29,80.14,80.21,194900.0,46.7008,46.7415,46.6542,46.695,194900.0
2011-10-25 14:10:00,80.2,80.2,80.05,80.06,255500.0,46.6891,46.6891,46.6018,46.6076,255500.0
2011-10-25 14:15:00,80.05,80.18,80.03,80.08,263600.0,46.6018,46.6775,46.5902,46.6193,263600.0
2011-10-25 14:20:00,80.08,80.13,80.0,80.13,229200.0,46.6193,46.6484,46.5727,46.6484,229200.0
2011-10-25 14:25:00,80.13,80.17,80.08,80.09,178000.0,46.6484,46.6717,46.6193,46.6251,178000.0
2011-10-25 14:30:00,80.08,80.11,80.02,80.06,260400.0,46.6193,46.6368,46.5844,46.6076,260400.0
2011-10-25 14:35:00,80.07,80.11,80.01,80.05,141900.0,46.6135,46.6368,46.5785,46.6018,141900.0
2011-10-25 14:40:00,80.06,80.29,80.02,80.29,274500.0,46.6076,46.7415,46.5844,46.7415,274500.0
2011-10-25 14:45:00,80.3,80.31,80.21,80.25,144400.0,46.7474,46.7532,46.695,46.7183,144400.0
2011-10-25 14:50:00,80.25,80.26,80.17,80.17,118900.0,46.7183,46.7241,46.6717,46.6717,118900.0
2011-10-25 14:55:00,80.17,80.32,80.15,80.32,166400.0,46.6717,46.759,46.66,46.759,166400.0
2011-10-25 15:00:00,80.32,80.49,80.31,80.4,297500.0,46.759,46.858,46.7532,46.8056,297500.0
2011-10-25 15:05:00,80.4,80.43,80.3,80.33,251600.0,46.8056,46.823,46.7474,46.7648,251600.0
2011-10-25 15:10:00,80.35,80.36,80.17,80.19,183800.0,46.7765,46.7823,46.6717,46.6833,183800.0
2011-10-25 15:15:00,80.2,80.22,80.05,80.06,216400.0,46.6891,46.7008,46.6018,46.6076,216400.0
2011-10-25 15:20:00,80.06,80.09,79.93,79.94,325600.0,46.6076,46.6251,46.532,46.5378,325600.0
2011-10-25 15:25:00,79.94,80.0,79.87,79.95,323500.0,46.5378,46.5727,46.497,46.5436,323500.0
2011-10-25 15:30:00,79.95,80.11,79.95,80.01,586400.0,46.5436,46.6368,46.5436,46.5785,586400.0
2011-10-25 15:35:00,80.01,80.02,79.77,79.82,438000.0,46.5785,46.5844,46.4388,46.4679,438000.0
2011-10-25 15:40:00,79.82,79.88,79.7,79.75,457500.0,46.4679,46.5029,46.3981,46.4272,457500.0
2011-10-25 15:45:00,79.74,79.75,79.51,79.67,901100.0,46.4214,46.4272,46.2875,46.3806,901100.0
2011-10-25 15:50:00,79.67,79.67,79.41,79.43,746500.0,46.3806,46.3806,46.2292,46.2409,746500.0
2011-10-25 15:55:00,79.43,79.52,79.2,79.47,1331900.0,46.2409,46.2933,46.107,46.2642,1331900.0
2011-10-26 09:30:00,80.16,80.24,80.07,80.14,493700.0,46.6659,46.7124,46.6135,46.6542,493700.0
2011-10-26 09:35:00,80.15,80.17,79.71,79.81,368400.0,46.66,46.6717,46.4039,46.4621,368400.0
2011-10-26 09:40:00,79.81,80.1,79.8,79.96,429100.0,46.4621,46.6309,46.4563,46.5494,429100.0
2011-10-26 09:45:00,79.95,80.12,79.94,80.04,302400.0,46.5436,46.6426,46.5378,46.596,302400.0
2011-10-26 09:50:00,80.03,80.17,79.95,80.16,352100.0,46.5902,46.6717,46.5436,46.6659,352100.0
2011-10-26 09:55:00,80.16,80.23,80.03,80.09,221800.0,46.6659,46.7066,46.5902,46.6251,221800.0
2011-10-26 10:00:00,80.1,80.15,79.88,79.97,413400.0,46.6309,46.66,46.5029,46.5553,413400.0
2011-10-26 10:05:00,79.98,79.99,79.75,79.8,317500.0,46.5611,46.5669,46.4272,46.4563,317500.0
2011-10-26 10:10:00,79.8,79.83,79.68,79.79,250200.0,46.4563,46.4737,46.3864,46.4505,250200.0
2011-10-26 10:15:00,79.78,79.86,79.65,79.81,350100.0,46.4446,46.4912,46.369,46.4621,350100.0
2011-10-26 10:20:00,79.8,79.97,79.76,79.92,317400.0,46.4563,46.5553,46.433,46.5261,317400.0
2011-10-26 10:25:00,79.93,80.05,79.88,80.04,232700.0,46.532,46.6018,46.5029,46.596,232700.0
2011-10-26 10:30:00,80.04,80.04,79.62,79.65,514100.0,46.596,46.596,46.3515,46.369,514100.0
2011-10-26 10:35:00,79.65,79.91,79.64,79.81,325700.0,46.369,46.5203,46.3631,46.4621,325700.0
2011-10-26 10:40:00,79.81,79.81,79.6,79.64,255500.0,46.4621,46.4621,46.3399,46.3631,255500.0
2011-10-26 10:45:00,79.64,79.65,79.36,79.37,274700.0,46.3631,46.369,46.2001,46.206,274700.0
2011-10-26 10:50:00,79.36,79.49,79.28,79.44,257200.0,46.2001,46.2758,46.1536,46.2467,257200.0
2011-10-26 10:55:00,79.44,79.55,79.36,79.51,259300.0,46.2467,46.3107,46.2001,46.2875,259300.0
2011-10-26 11:00:00,79.5,79.72,79.5,79.72,263500.0,46.2816,46.4097,46.2816,46.4097,263500.0
2011-10-26 11:05:00,79.71,79.83,79.7,79.73,155300.0,46.4039,46.4737,46.3981,46.4155,155300.0
2011-10-26 11:10:00,79.73,79.84,79.71,79.81,178000.0,46.4155,46.4796,46.4039,46.4621,178000.0
2011-10-26 11:15:00,79.81,79.87,79.72,79.82,159200.0,46.4621,46.497,46.4097,46.4679,159200.0
2011-10-26 11:20:00,79.82,79.83,79.61,79.62,172800.0,46.4679,46.4737,46.3457,46.3515,172800.0
2011-10-26 11:25:00,79.62,79.77,79.6,79.71,210100.0,46.3515,46.4388,46.3399,46.4039,210100.0
2011-10-26 11:30:00,79.69,79.79,79.69,79.73,178000.0,46.3922,46.4505,46.3922,46.4155,178000.0
2011-10-26 11:35:00,79.73,79.78,79.72,79.74,166600.0,46.4155,46.4446,46.4097,46.4214,166600.0
2011-10-26 11:40:00,79.74,79.91,79.71,79.85,243700.0,46.4214,46.5203,46.4039,46.4854,243700.0
2011-10-26 11:45:00,79.85,79.9,79.83,79.84,129000.0,46.4854,46.5145,46.4737,46.4796,129000.0
2011-10-26 11:50:00,79.84,79.96,79.84,79.92,111600.0,46.4796,46.5494,46.4796,46.5261,111600.0
2011-10-26 11:55:00,79.93,79.97,79.9,79.94,77800.0,46.532,46.5553,46.5145,46.5378,77800.0
2011-10-26 12:00:00,79.94,80.04,79.93,80.03,176900.0,46.5378,46.596,46.532,46.5902,176900.0
2011-10-26 12:05:00,80.04,80.06,79.97,80.01,104600.0,46.596,46.6076,46.5553,46.5785,104600.0
2011-10-26 12:10:00,80.02,80.02,79.87,79.89,155600.0,46.5844,46.5844,46.497,46.5087,155600.0
2011-10-26 12:15:00,79.9,79.97,79.89,79.97,99900.0,46.5145,46.5553,46.5087,46.5553,99900.0
2011-10-26 12:20:00,79.96,80.02,79.85,79.85,162500.0,46.5494,46.5844,46.4854,46.4854,162500.0
2011-10-26 12:25:00,79.86,79.92,79.84,79.89,189000.0,46.4912,46.5261,46.4796,46.5087,189000.0
2011-10-26 12:30:00,79.88,79.93,79.84,79.9,96600.0,46.5029,46.532,46.4796,46.5145,96600.0
2011-10-26 12:35:00,79.91,80.01,79.91,79.95,131700.0,46.5203,46.5785,46.5203,46.5436,131700.0
2011-10-26 12:40:00,79.95,79.98,79.89,79.94,75500.0,46.5436,46.5611,46.5087,46.5378,75500.0
2011-10-26 12:45:00,79.95,79.97,79.87,79.91,73900.0,46.5436,46.5553,46.497,46.5203,73900.0
2011-10-26 12:50:00,79.91,79.95,79.76,79.76,164500.0,46.5203,46.5436,46.433,46.433,164500.0
2011-10-26 12:55:00,79.77,79.82,79.7,79.73,131900.0,46.4388,46.4679,46.3981,46.4155,131900.0
2011-10-26 13:00:00,79.74,79.75,79.62,79.63,131000.0,46.4214,46.4272,46.3515,46.3573,131000.0
2011-10-26 13:05:00,79.63,79.69,79.6,79.61,136600.0,46.3573,46.3922,46.3399,46.3457,136600.0
2011-10-26 13:10:00,79.61,79.63,79.55,79.57,85000.0,46.3457,46.3573,46.3107,46.3224,85000.0
2011-10-26 13:15:00,79.55,79.65,79.55,79.65,144200.0,46.3107,46.369,46.3107,46.369,144200.0
2011-10-26 13:20:00,79.64,79.74,79.63,79.7,213500.0,46.3631,46.4214,46.3573,46.3981,213500.0
2011-10-26 13:25:00,79.7,79.83,79.7,79.82,150600.0,46.3981,46.4737,46.3981,46.4679,150600.0
2011-10-26 13:30:00,79.82,80.05,79.82,80.01,318400.0,46.4679,46.6018,46.4679,46.5785,318400.0
2011-10-26 13:35:00,80.02,80.2,80.0,80.18,513200.0,46.5844,46.6891,46.5727,46.6775,513200.0
2011-10-26 13:40:00,80.18,80.26,80.13,80.2,367700.0,46.6775,46.7241,46.6484,46.6891,367700.0
2011-10-26 13:45:00,80.22,80.44,80.21,80.34,389300.0,46.7008,46.8289,46.695,46.7707,389300.0
2011-10-26 13:50:00,80.34,80.5,80.17,80.29,535200.0,46.7707,46.8638,46.6717,46.7415,535200.0
2011-10-26 13:55:00,80.29,80.44,80.13,80.41,485100.0,46.7415,46.8289,46.6484,46.8114,485100.0
2011-10-26 14:00:00,80.41,80.53,80.31,80.37,498400.0,46.8114,46.8813,46.7532,46.7881,498400.0
2011-10-26 14:05:00,80.38,80.57,80.26,80.51,321100.0,46.7939,46.9045,46.7241,46.8696,321100.0
2011-10-26 14:10:00,80.51,80.54,80.41,80.45,350500.0,46.8696,46.8871,46.8114,46.8347,350500.0
2011-10-26 14:15:00,80.45,80.47,80.3,80.3,205200.0,46.8347,46.8463,46.7474,46.7474,205200.0
2011-10-26 14:20:00,80.3,80.39,80.3,80.38,183100.0,46.7474,46.7998,46.7474,46.7939,183100.0
2011-10-26 14:25:00,80.38,80.51,80.36,80.5,242500.0,46.7939,46.8696,46.7823,46.8638,242500.0
2011-10-26 14:30:00,80.51,80.7,80.46,80.63,309700.0,46.8696,46.9802,46.8405,46.9395,309700.0
2011-10-26 14:35:00,80.63,80.74,80.54,80.72,295300.0,46.9395,47.0035,46.8871,46.9919,295300.0
2011-10-26 14:40:00,80.72,80.72,80.49,80.56,404700.0,46.9919,46.9919,46.858,46.8987,404700.0
2011-10-26 14:45:00,80.56,80.65,80.47,80.58,223100.0,46.8987,46.9511,46.8463,46.9104,223100.0
2011-10-26 14:50:00,80.57,80.61,80.42,80.5,261700.0,46.9045,46.9278,46.8172,46.8638,261700.0
2011-10-26 14:55:00,80.49,80.59,80.46,80.55,259100.0,46.858,46.9162,46.8405,46.8929,259100.0
2011-10-26 15:00:00,80.56,80.68,80.54,80.59,236900.0,46.8987,46.9686,46.8871,46.9162,236900.0
2011-10-26 15:05:00,80.61,80.64,80.47,80.58,281100.0,46.9278,46.9453,46.8463,46.9104,281100.0
2011-10-26 15:10:00,80.58,80.75,80.54,80.75,258200.0,46.9104,47.0093,46.8871,47.0093,258200.0
2011-10-26 15:15:00,80.74,80.83,80.62,80.64,349000.0,47.0035,47.0559,46.9337,46.9453,349000.0
2011-10-26 15:20:00,80.65,80.74,80.54,80.62,500000.0,46.9511,47.0035,46.8871,46.9337,500000.0
2011-10-26 15:25:00,80.62,80.69,80.54,80.66,478900.0,46.9337,46.9744,46.8871,46.9569,478900.0
2011-10-26 15:30:00,80.67,80.87,80.61,80.79,525000.0,46.9628,47.0792,46.9278,47.0326,525000.0
2011-10-26 15:35:00,80.79,80.9,80.73,80.83,503400.0,47.0326,47.0967,46.9977,47.0559,503400.0
2011-10-26 15:40:00,80.83,80.97,80.8,80.94,471700.0,47.0559,47.1374,47.0384,47.1199,471700.0
2011-10-26 15:45:00,80.94,80.96,80.72,80.72,556500.0,47.1199,47.1316,46.9919,46.9919,556500.0
2011-10-26 15:50:00,80.73,80.88,80.62,80.84,624700.0,46.9977,47.085,46.9337,47.0617,624700.0
2011-10-26 15:55:00,80.84,81.27,80.73,81.15,1890100.0,47.0617,47.3121,46.9977,47.2422,1890100.0
2011-10-27 09:30:00,81.98,82.14,81.58,81.89,1012700.0,47.7254,47.8185,47.4925,47.673,1012700.0
2011-10-27 09:35:00,81.89,81.96,81.31,81.39,736200.0,47.673,47.7137,47.3353,47.3819,736200.0
2011-10-27 09:40:00,81.39,81.62,81.31,81.37,598200.0,47.3819,47.5158,47.3353,47.3703,598200.0
2011-10-27 09:45:00,81.38,81.5,81.31,81.42,545200.0,47.3761,47.446,47.3353,47.3994,545200.0
2011-10-27 09:50:00,81.42,81.43,81.24,81.42,474100.0,47.3994,47.4052,47.2946,47.3994,474100.0
2011-10-27 09:55:00,81.42,81.9,81.36,81.7,491600.0,47.3994,47.6788,47.3645,47.5624,491600.0
2011-10-27 10:00:00,81.68,81.69,81.4,81.5,510500.0,47.5507,47.5566,47.3877,47.446,510500.0
2011-10-27 10:05:00,81.5,81.78,81.5,81.72,446500.0,47.446,47.609,47.446,47.574,446500.0
2011-10-27 10:10:00,81.72,81.79,81.62,81.67,445500.0,47.574,47.6148,47.5158,47.5449,445500.0
2011-10-27 10:15:00,81.67,81.73,81.46,81.51,360800.0,47.5449,47.5799,47.4227,47.4518,360800.0
2011-10-27 10:20:00,81.5,81.55,81.33,81.34,337200.0,47.446,47.4751,47.347,47.3528,337200.0
2011-10-27 10:25:00,81.34,81.38,81.18,81.21,415800.0,47.3528,47.3761,47.2597,47.2771,415800.0
2011-10-27 10:30:00,81.2,81.26,81.08,81.14,679400.0,47.2713,47.3062,47.2014,47.2364,679400.0
2011-10-27 10:35:00,81.14,81.14,80.77,80.77,565800.0,47.2364,47.2364,47.021,47.021,565800.0
2011-10-27 10:40:00,80.77,80.97,80.69,80.9,664300.0,47.021,47.1374,46.9744,47.0967,664300.0
2011-10-27 10:45:00,80.91,81.06,80.85,81.05,347700.0,47.1025,47.1898,47.0676,47.184,347700.0
2011-10-27 10:50:00,81.05,81.25,81.03,81.21,357400.0,47.184,47.3004,47.1723,47.2771,357400.0
2011-10-27 10:55:00,81.21,81.27,81.2,81.22,333400.0,47.2771,47.3121,47.2713,47.283,333400.0
2011-10-27 11:00:00,81.21,81.33,81.14,81.26,257300.0,47.2771,47.347,47.2364,47.3062,257300.0
2011-10-27 11:05:00,81.26,81.43,81.19,81.33,225400.0,47.3062,47.4052,47.2655,47.347,225400.0
2011-10-27 11:10:00,81.34,81.4,81.3,81.3,245300.0,47.3528,47.3877,47.3295,47.3295,245300.0
2011-10-27 11:15:00,81.3,81.41,81.29,81.3,246000.0,47.3295,47.3936,47.3237,47.3295,246000.0
2011-10-27 11:20:00,81.3,81.3,81.2,81.22,249400.0,47.3295,47.3295,47.2713,47.283,249400.0
2011-10-27 11:25:00,81.2,81.27,81.17,81.26,222600.0,47.2713,47.3121,47.2538,47.3062,222600.0
2011-10-27 11:30:00,81.26,81.33,81.15,81.33,297000.0,47.3062,47.347,47.2422,47.347,297000.0
2011-10-27 11:35:00,81.32,81.38,81.24,81.33,340500.0,47.3412,47.3761,47.2946,47.347,340500.0
2011-10-27 11:40:00,81.34,81.37,81.3,81.32,245300.0,47.3528,47.3703,47.3295,47.3412,245300.0
2011-10-27 11:45:00,81.31,81.37,81.25,81.27,196200.0,47.3353,47.3703,47.3004,47.3121,196200.0
2011-10-27 11:50:00,81.27,81.29,81.16,81.26,253800.0,47.3121,47.3237,47.248,47.3062,253800.0
2011-10-27 11:55:00,81.25,81.32,81.23,81.24,351300.0,47.3004,47.3412,47.2888,47.2946,351300.0
2011-10-27 12:00:00,81.24,81.35,81.23,81.33,518900.0,47.2946,47.3586,47.2888,47.347,518900.0
2011-10-27 12:05:00,81.33,81.41,81.33,81.35,374400.0,47.347,47.3936,47.347,47.3586,374400.0
2011-10-27 12:10:00,81.36,81.45,81.34,81.44,255600.0,47.3645,47.4168,47.3528,47.411,255600.0
2011-10-27 12:15:00,81.42,81.46,81.31,81.4,199200.0,47.3994,47.4227,47.3353,47.3877,199200.0
2011-10-27 12:20:00,81.4,81.42,81.3,81.33,270000.0,47.3877,47.3994,47.3295,47.347,270000.0
2011-10-27 12:25:00,81.32,81.45,81.29,81.39,264900.0,47.3412,47.4168,47.3237,47.3819,264900.0
2011-10-27 12:30:00,81.38,81.39,81.31,81.33,268000.0,47.3761,47.3819,47.3353,47.347,268000.0
2011-10-27 12:35:00,81.34,81.36,81.24,81.26,201400.0,47.3528,47.3645,47.2946,47.3062,201400.0
2011-10-27 12:40:00,81.25,81.32,81.24,81.32,158000.0,47.3004,47.3412,47.2946,47.3412,158000.0
2011-10-27 12:45:00,81.31,81.33,81.25,81.28,243900.0,47.3353,47.347,47.3004,47.3179,243900.0
2011-10-27 12:50:00,81.28,81.28,80.99,80.99,470100.0,47.3179,47.3179,47.1491,47.1491,470100.0
2011-10-27 12:55:00,80.99,81.01,80.83,80.83,397600.0,47.1491,47.1607,47.0559,47.0559,397600.0
2011-10-27 13:00:00,80.84,80.94,80.81,80.93,493300.0,47.0617,47.1199,47.0443,47.1141,493300.0
2011-10-27 13:05:00,80.93,81.05,80.87,80.87,252200.0,47.1141,47.184,47.0792,47.0792,252200.0
2011-10-27 13:10:00,80.87,81.05,80.76,81.04,521100.0,47.0792,47.184,47.0152,47.1782,521100.0
2011-10-27 13:15:00,81.04,81.13,81.03,81.07,256400.0,47.1782,47.2306,47.1723,47.1956,256400.0
2011-10-27 13:20:00,81.08,81.11,81.04,81.11,185800.0,47.2014,47.2189,47.1782,47.2189,185800.0
2011-10-27 13:25:00,81.1,81.19,81.1,81.17,164200.0,47.2131,47.2655,47.2131,47.2538,164200.0
2011-10-27 13:30:00,81.17,81.19,81.13,81.15,138900.0,47.2538,47.2655,47.2306,47.2422,138900.0
2011-10-27 13:35:00,81.16,81.25,81.13,81.24,233900.0,47.248,47.3004,47.2306,47.2946,233900.0
2011-10-27 13:40:00,81.24,81.26,81.18,81.25,194800.0,47.2946,47.3062,47.2597,47.3004,194800.0
2011-10-27 13:45:00,81.26,81.27,81.2,81.27,205800.0,47.3062,47.3121,47.2713,47.3121,205800.0
2011-10-27 13:50:00,81.27,81.33,81.26,81.29,342900.0,47.3121,47.347,47.3062,47.3237,342900.0
2011-10-27 13:55:00,81.3,81.35,81.25,81.31,284200.0,47.3295,47.3586,47.3004,47.3353,284200.0
2011-10-27 14:00:00,81.31,81.47,81.26,81.46,449800.0,47.3353,47.4285,47.3062,47.4227,449800.0
2011-10-27 14:05:00,81.45,81.49,81.35,81.39,293900.0,47.4168,47.4401,47.3586,47.3819,293900.0
2011-10-27 14:10:00,81.39,81.49,81.36,81.48,290600.0,47.3819,47.4401,47.3645,47.4343,290600.0
2011-10-27 14:15:00,81.48,81.69,81.48,81.64,442300.0,47.4343,47.5566,47.4343,47.5275,442300.0
2011-10-27 14:20:00,81.65,81.78,81.63,81.73,351100.0,47.5333,47.609,47.5216,47.5799,351100.0
2011-10-27 14:25:00,81.73,81.74,81.63,81.69,428300.0,47.5799,47.5857,47.5216,47.5566,428300.0
2011-10-27 14:30:00,81.69,81.72,81.54,81.58,330100.0,47.5566,47.574,47.4692,47.4925,330100.0
2011-10-27 14:35:00,81.57,81.73,81.5,81.68,389200.0,47.4867,47.5799,47.446,47.5507,389200.0
2011-10-27 14:40:00,81.69,81.77,81.6,81.63,396900.0,47.5566,47.6031,47.5042,47.5216,396900.0
2011-10-27 14:45:00,81.64,81.76,81.62,81.67,233400.0,47.5275,47.5973,47.5158,47.5449,233400.0
2011-10-27 14:50:00,81.67,81.67,81.44,81.47,330400.0,47.5449,47.5449,47.411,47.4285,330400.0
2011-10-27 14:55:00,81.47,81.76,81.46,81.64,561200.0,47.4285,47.5973,47.4227,47.5275,561200.0
2011-10-27 15:00:00,81.64,81.8,81.64,81.77,324000.0,47.5275,47.6206,47.5275,47.6031,324000.0
2011-10-27 15:05:00,81.77,81.93,81.74,81.84,372400.0,47.6031,47.6963,47.5857,47.6439,372400.0
2011-10-27 15:10:00,81.83,81.96,81.82,81.96,331900.0,47.6381,47.7137,47.6322,47.7137,331900.0
2011-10-27 15:15:00,81.95,82.0,81.86,81.98,516700.0,47.7079,47.737,47.6555,47.7254,516700.0
2011-10-27 15:20:00,81.99,82.1,81.97,82.07,775200.0,47.7312,47.7953,47.7196,47.7778,775200.0
2011-10-27 15:25:00,82.08,82.15,81.92,81.93,556000.0,47.7836,47.8244,47.6905,47.6963,556000.0
2011-10-27 15:30:00,81.92,82.04,81.74,81.75,647300.0,47.6905,47.7603,47.5857,47.5915,647300.0
2011-10-27 15:35:00,81.75,81.78,81.62,81.73,631600.0,47.5915,47.609,47.5158,47.5799,631600.0
2011-10-27 15:40:00,81.73,81.85,81.7,81.79,581000.0,47.5799,47.6497,47.5624,47.6148,581000.0
2011-10-27 15:45:00,81.8,81.88,81.62,81.78,802600.0,47.6206,47.6672,47.5158,47.609,802600.0
2011-10-27 15:50:00,81.78,81.84,81.63,81.63,705300.0,47.609,47.6439,47.5216,47.5216,705300.0
2011-10-27 15:55:00,81.64,82.2,81.43,82.06,1532300.0,47.5275,47.8535,47.4052,47.772,1532300.0
2011-10-28 09:30:00,80.99,81.07,80.55,80.55,828400.0,47.1491,47.1956,46.8929,46.8929,828400.0
2011-10-28 09:35:00,80.58,81.02,80.44,81.01,467400.0,46.9104,47.1665,46.8289,47.1607,467400.0
2011-10-28 09:40:00,81.01,81.34,81.01,81.31,240600.0,47.1607,47.3528,47.1607,47.3353,240600.0
2011-10-28 09:45:00,81.3,81.33,81.08,81.24,238500.0,47.3295,47.347,47.2014,47.2946,238500.0
2011-10-28 09:50:00,81.24,81.4,81.16,81.3,332600.0,47.2946,47.3877,47.248,47.3295,332600.0
2011-10-28 09:55:00,81.3,81.43,81.11,81.41,326900.0,47.3295,47.4052,47.2189,47.3936,326900.0
2011-10-28 10:00:00,81.4,81.52,81.37,81.44,371000.0,47.3877,47.4576,47.3703,47.411,371000.0
2011-10-28 10:05:00,81.43,81.44,81.28,81.41,342600.0,47.4052,47.411,47.3179,47.3936,342600.0
2011-10-28 10:10:00,81.41,81.5,81.36,81.39,307600.0,47.3936,47.446,47.3645,47.3819,307600.0
2011-10-28 10:15:00,81.38,81.46,81.36,81.41,374200.0,47.3761,47.4227,47.3645,47.3936,374200.0
2011-10-28 10:20:00,81.42,81.47,81.35,81.41,325700.0,47.3994,47.4285,47.3586,47.3936,325700.0
2011-10-28 10:25:00,81.42,81.52,81.39,81.47,277300.0,47.3994,47.4576,47.3819,47.4285,277300.0
2011-10-28 10:30:00,81.47,81.64,81.46,81.63,243900.0,47.4285,47.5275,47.4227,47.5216,243900.0
2011-10-28 10:35:00,81.62,81.69,81.59,81.67,168100.0,47.5158,47.5566,47.4983,47.5449,168100.0
2011-10-28 10:40:00,81.67,81.69,81.52,81.58,180300.0,47.5449,47.5566,47.4576,47.4925,180300.0
2011-10-28 10:45:00,81.58,81.63,81.53,81.6,155400.0,47.4925,47.5216,47.4634,47.5042,155400.0
2011-10-28 10:50:00,81.61,81.68,81.55,81.65,179900.0,47.51,47.5507,47.4751,47.5333,179900.0
2011-10-28 10:55:00,81.64,81.7,81.59,81.67,147900.0,47.5275,47.5624,47.4983,47.5449,147900.0
2011-10-28 11:00:00,81.67,81.82,81.66,81.81,151800.0,47.5449,47.6322,47.5391,47.6264,151800.0
2011-10-28 11:05:00,81.81,81.88,81.76,81.8,246700.0,47.6264,47.6672,47.5973,47.6206,246700.0
2011-10-28 11:10:00,81.8,81.86,81.79,81.79,123800.0,47.6206,47.6555,47.6148,47.6148,123800.0
2011-10-28 11:15:00,81.8,81.81,81.69,81.76,205900.0,47.6206,47.6264,47.5566,47.5973,205900.0
2011-10-28 11:20:00,81.75,81.8,81.7,81.78,231600.0,47.5915,47.6206,47.5624,47.609,231600.0
2011-10-28 11:25:00,81.78,81.86,81.75,81.85,138800.0,47.609,47.6555,47.5915,47.6497,138800.0
2011-10-28 11:30:00,81.85,81.99,81.83,81.91,168800.0,47.6497,47.7312,47.6381,47.6846,168800.0
2011-10-28 11:35:00,81.91,81.92,81.71,81.73,227900.0,47.6846,47.6905,47.5682,47.5799,227900.0
2011-10-28 11:40:00,81.73,81.75,81.63,81.65,209200.0,47.5799,47.5915,47.5216,47.5333,209200.0
2011-10-28 11:45:00,81.65,81.69,81.61,81.64,147500.0,47.5333,47.5566,47.51,47.5275,147500.0
2011-10-28 11:50:00,81.63,81.63,81.53,81.54,198200.0,47.5216,47.5216,47.4634,47.4692,198200.0
2011-10-28 11:55:00,81.54,81.55,81.46,81.52,157100.0,47.4692,47.4751,47.4227,47.4576,157100.0
2011-10-28 12:00:00,81.51,81.62,81.5,81.61,123600.0,47.4518,47.5158,47.446,47.51,123600.0
2011-10-28 12:05:00,81.6,81.61,81.53,81.55,115800.0,47.5042,47.51,47.4634,47.4751,115800.0
2011-10-28 12:10:00,81.55,81.64,81.53,81.62,112200.0,47.4751,47.5275,47.4634,47.5158,112200.0
2011-10-28 12:15:00,81.62,81.65,81.58,81.63,85000.0,47.5158,47.5333,47.4925,47.5216,85000.0
2011-10-28 12:20:00,81.63,81.67,81.56,81.56,112400.0,47.5216,47.5449,47.4809,47.4809,112400.0
2011-10-28 12:25:00,81.57,81.58,81.44,81.5,179400.0,47.4867,47.4925,47.411,47.446,179400.0
2011-10-28 12:30:00,81.5,81.55,81.48,81.48,108200.0,47.446,47.4751,47.4343,47.4343,108200.0
2011-10-28 12:35:00,81.49,81.52,81.46,81.46,143700.0,47.4401,47.4576,47.4227,47.4227,143700.0
2011-10-28 12:40:00,81.46,81.52,81.44,81.44,90000.0,47.4227,47.4576,47.411,47.411,90000.0
2011-10-28 12:45:00,81.44,81.56,81.44,81.55,138700.0,47.411,47.4809,47.411,47.4751,138700.0
2011-10-28 12:50:00,81.54,81.63,81.54,81.6,166100.0,47.4692,47.5216,47.4692,47.5042,166100.0
2011-10-28 12:55:00,81.61,81.64,81.55,81.61,179600.0,47.51,47.5275,47.4751,47.51,179600.0
2011-10-28 13:00:00,81.61,81.71,81.61,81.62,182900.0,47.51,47.5682,47.51,47.5158,182900.0
2011-10-28 13:05:00,81.63,81.65,81.55,81.59,143500.0,47.5216,47.5333,47.4751,47.4983,143500.0
2011-10-28 13:10:00,81.59,81.67,81.58,81.66,127900.0,47.4983,47.5449,47.4925,47.5391,127900.0
2011-10-28 13:15:00,81.66,81.71,81.63,81.67,108500.0,47.5391,47.5682,47.5216,47.5449,108500.0
2011-10-28 13:20:00,81.68,81.78,81.67,81.74,123500.0,47.5507,47.609,47.5449,47.5857,123500.0
2011-10-28 13:25:00,81.75,81.87,81.75,81.78,261800.0,47.5915,47.6614,47.5915,47.609,261800.0
2011-10-28 13:30:00,81.79,81.8,81.7,81.72,173800.0,47.6148,47.6206,47.5624,47.574,173800.0
2011-10-28 13:35:00,81.72,81.76,81.67,81.69,171900.0,47.574,47.5973,47.5449,47.5566,171900.0
2011-10-28 13:40:00,81.7,81.71,81.58,81.64,157600.0,47.5624,47.5682,47.4925,47.5275,157600.0
2011-10-28 13:45:00,81.65,81.67,81.56,81.56,171600.0,47.5333,47.5449,47.4809,47.4809,171600.0
2011-10-28 13:50:00,81.56,81.64,81.55,81.62,184300.0,47.4809,47.5275,47.4751,47.5158,184300.0
2011-10-28 13:55:00,81.62,81.65,81.54,81.64,158600.0,47.5158,47.5333,47.4692,47.5275,158600.0
2011-10-28 14:00:00,81.64,81.7,81.62,81.65,181300.0,47.5275,47.5624,47.5158,47.5333,181300.0
2011-10-28 14:05:00,81.65,81.67,81.52,81.63,192400.0,47.5333,47.5449,47.4576,47.5216,192400.0
2011-10-28 14:10:00,81.62,81.63,81.54,81.58,96700.0,47.5158,47.5216,47.4692,47.4925,96700.0
2011-10-28 14:15:00,81.58,81.59,81.5,81.53,124600.0,47.4925,47.4983,47.446,47.4634,124600.0
2011-10-28 14:20:00,81.53,81.55,81.47,81.51,109400.0,47.4634,47.4751,47.4285,47.4518,109400.0
2011-10-28 14:25:00,81.51,81.6,81.49,81.57,127200.0,47.4518,47.5042,47.4401,47.4867,127200.0
2011-10-28 14:30:00,81.56,81.64,81.55,81.56,118500.0,47.4809,47.5275,47.4751,47.4809,118500.0
2011-10-28 14:35:00,81.57,81.59,81.5,81.52,98500.0,47.4867,47.4983,47.446,47.4576,98500.0
2011-10-28 14:40:00,81.52,81.57,81.49,81.56,168300.0,47.4576,47.4867,47.4401,47.4809,168300.0
2011-10-28 14:45:00,81.55,81.56,81.48,81.51,139600.0,47.4751,47.4809,47.4343,47.4518,139600.0
2011-10-28 14:50:00,81.52,81.59,81.49,81.55,228300.0,47.4576,47.4983,47.4401,47.4751,228300.0
2011-10-28 14:55:00,81.55,81.57,81.51,81.56,145900.0,47.4751,47.4867,47.4518,47.4809,145900.0
2011-10-28 15:00:00,81.55,81.76,81.54,81.71,280400.0,47.4751,47.5973,47.4692,47.5682,280400.0
2011-10-28 15:05:00,81.71,81.74,81.62,81.67,184300.0,47.5682,47.5857,47.5158,47.5449,184300.0
2011-10-28 15:10:00,81.66,81.68,81.59,81.6,184800.0,47.5391,47.5507,47.4983,47.5042,184800.0
2011-10-28 15:15:00,81.6,81.63,81.51,81.54,179500.0,47.5042,47.5216,47.4518,47.4692,179500.0
2011-10-28 15:20:00,81.54,81.61,81.47,81.47,177100.0,47.4692,47.51,47.4285,47.4285,177100.0
2011-10-28 15:25:00,81.48,81.56,81.47,81.53,200100.0,47.4343,47.4809,47.4285,47.4634,200100.0
2011-10-28 15:30:00,81.54,81.55,81.43,81.53,284100.0,47.4692,47.4751,47.4052,47.4634,284100.0
2011-10-28 15:35:00,81.52,81.58,81.42,81.56,351300.0,47.4576,47.4925,47.3994,47.4809,351300.0
2011-10-28 15:40:00,81.57,81.6,81.51,81.54,420200.0,47.4867,47.5042,47.4518,47.4692,420200.0
2011-10-28 15:45:00,81.54,81.59,81.4,81.57,457500.0,47.4692,47.4983,47.3877,47.4867,457500.0
2011-10-28 15:50:00,81.57,81.59,81.51,81.53,437900.0,47.4867,47.4983,47.4518,47.4634,437900.0
2011-10-28 15:55:00,81.54,81.6,81.44,81.49,841200.0,47.4692,47.5042,47.411,47.4401,841200.0
2011-10-31 09:30:00,80.5,80.64,80.27,80.52,545300.0,46.8638,46.9453,46.7299,46.8754,545300.0
2011-10-31 09:35:00,80.52,80.63,80.47,80.47,220900.0,46.8754,46.9395,46.8463,46.8463,220900.0
2011-10-31 09:40:00,80.48,80.49,80.31,80.32,205600.0,46.8522,46.858,46.7532,46.759,205600.0
2011-10-31 09:45:00,80.31,80.39,80.23,80.23,241600.0,46.7532,46.7998,46.7066,46.7066,241600.0
2011-10-31 09:50:00,80.22,80.26,80.12,80.21,300900.0,46.7008,46.7241,46.6426,46.695,300900.0
2011-10-31 09:55:00,80.21,80.26,80.1,80.16,251400.0,46.695,46.7241,46.6309,46.6659,251400.0
2011-10-31 10:00:00,80.16,80.23,80.12,80.18,233900.0,46.6659,46.7066,46.6426,46.6775,233900.0
2011-10-31 10:05:00,80.17,80.29,80.15,80.24,286400.0,46.6717,46.7415,46.66,46.7124,286400.0
2011-10-31 10:10:00,80.24,80.42,80.24,80.37,355100.0,46.7124,46.8172,46.7124,46.7881,355100.0
2011-10-31 10:15:00,80.37,80.38,80.22,80.23,292500.0,46.7881,46.7939,46.7008,46.7066,292500.0
2011-10-31 10:20:00,80.23,80.27,80.16,80.18,212100.0,46.7066,46.7299,46.6659,46.6775,212100.0
2011-10-31 10:25:00,80.18,80.21,80.05,80.06,218200.0,46.6775,46.695,46.6018,46.6076,218200.0
2011-10-31 10:30:00,80.05,80.22,80.04,80.21,201600.0,46.6018,46.7008,46.596,46.695,201600.0
2011-10-31 10:35:00,80.2,80.37,80.2,80.33,365800.0,46.6891,46.7881,46.6891,46.7648,365800.0
2011-10-31 10:40:00,80.33,80.35,80.21,80.22,119200.0,46.7648,46.7765,46.695,46.7008,119200.0
2011-10-31 10:45:00,80.23,80.28,80.19,80.22,206400.0,46.7066,46.7357,46.6833,46.7008,206400.0
2011-10-31 10:50:00,80.22,80.3,80.2,80.23,163200.0,46.7008,46.7474,46.6891,46.7066,163200.0
2011-10-31 10:55:00,80.23,80.23,80.12,80.12,213100.0,46.7066,46.7066,46.6426,46.6426,213100.0
2011-10-31 11:00:00,80.13,80.19,80.05,80.05,272800.0,46.6484,46.6833,46.6018,46.6018,272800.0
2011-10-31 11:05:00,80.06,80.08,80.02,80.07,184000.0,46.6076,46.6193,46.5844,46.6135,184000.0
2011-10-31 11:10:00,80.08,80.1,80.02,80.04,350900.0,46.6193,46.6309,46.5844,46.596,350900.0
2011-10-31 11:15:00,80.04,80.04,79.91,79.94,310700.0,46.596,46.596,46.5203,46.5378,310700.0
2011-10-31 11:20:00,79.94,80.02,79.91,79.97,184500.0,46.5378,46.5844,46.5203,46.5553,184500.0
2011-10-31 11:25:00,79.99,79.99,79.91,79.92,226500.0,46.5669,46.5669,46.5203,46.5261,226500.0
2011-10-31 11:30:00,79.91,79.98,79.87,79.89,273400.0,46.5203,46.5611,46.497,46.5087,273400.0
2011-10-31 11:35:00,79.9,79.97,79.89,79.94,208600.0,46.5145,46.5553,46.5087,46.5378,208600.0
2011-10-31 11:40:00,79.93,80.01,79.93,79.96,155500.0,46.532,46.5785,46.532,46.5494,155500.0
2011-10-31 11:45:00,79.97,79.99,79.88,79.94,166300.0,46.5553,46.5669,46.5029,46.5378,166300.0
2011-10-31 11:50:00,79.95,79.97,79.89,79.91,154200.0,46.5436,46.5553,46.5087,46.5203,154200.0
2011-10-31 11:55:00,79.92,79.97,79.9,79.91,105000.0,46.5261,46.5553,46.5145,46.5203,105000.0
2011-10-31 12:00:00,79.91,79.93,79.87,79.89,150200.0,46.5203,46.532,46.497,46.5087,150200.0
2011-10-31 12:05:00,79.9,79.92,79.85,79.86,192300.0,46.5145,46.5261,46.4854,46.4912,192300.0
2011-10-31 12:10:00,79.86,79.94,79.86,79.9,134200.0,46.4912,46.5378,46.4912,46.5145,134200.0
2011-10-31 12:15:00,79.89,79.89,79.76,79.78,149200.0,46.5087,46.5087,46.433,46.4446,149200.0
2011-10-31 12:20:00,79.79,79.81,79.72,79.72,206400.0,46.4505,46.4621,46.4097,46.4097,206400.0
2011-10-31 12:25:00,79.72,79.73,79.49,79.49,419000.0,46.4097,46.4155,46.2758,46.2758,419000.0
2011-10-31 12:30:00,79.5,79.55,79.36,79.39,326300.0,46.2816,46.3107,46.2001,46.2176,326300.0
2011-10-31 12:35:00,79.4,79.49,79.38,79.46,212800.0,46.2234,46.2758,46.2118,46.2584,212800.0
2011-10-31 12:40:00,79.47,79.54,79.35,79.54,169000.0,46.2642,46.3049,46.1943,46.3049,169000.0
2011-10-31 12:45:00,79.54,79.63,79.5,79.62,298200.0,46.3049,46.3573,46.2816,46.3515,298200.0
2011-10-31 12:50:00,79.63,79.63,79.56,79.59,128700.0,46.3573,46.3573,46.3166,46.334,128700.0
2011-10-31 12:55:00,79.58,79.63,79.57,79.61,153500.0,46.3282,46.3573,46.3224,46.3457,153500.0
2011-10-31 13:00:00,79.62,79.86,79.58,79.8,265600.0,46.3515,46.4912,46.3282,46.4563,265600.0
2011-10-31 13:05:00,79.81,79.84,79.7,79.71,195000.0,46.4621,46.4796,46.3981,46.4039,195000.0
2011-10-31 13:10:00,79.71,79.72,79.63,79.66,147600.0,46.4039,46.4097,46.3573,46.3748,147600.0
2011-10-31 13:15:00,79.65,79.74,79.63,79.7,86000.0,46.369,46.4214,46.3573,46.3981,86000.0
2011-10-31 13:20:00,79.7,79.75,79.65,79.65,121000.0,46.3981,46.4272,46.369,46.369,121000.0
2011-10-31 13:25:00,79.65,79.67,79.6,79.62,101800.0,46.369,46.3806,46.3399,46.3515,101800.0
2011-10-31 13:30:00,79.63,79.74,79.62,79.73,129900.0,46.3573,46.4214,46.3515,46.4155,129900.0
2011-10-31 13:35:00,79.73,79.94,79.7,79.92,146200.0,46.4155,46.5378,46.3981,46.5261,146200.0
2011-10-31 13:40:00,79.92,79.99,79.89,79.99,166400.0,46.5261,46.5669,46.5087,46.5669,166400.0
2011-10-31 13:45:00,79.98,80.01,79.95,79.99,211200.0,46.5611,46.5785,46.5436,46.5669,211200.0
2011-10-31 13:50:00,80.0,80.0,79.94,79.94,131800.0,46.5727,46.5727,46.5378,46.5378,131800.0
2011-10-31 13:55:00,79.95,80.01,79.93,79.99,131400.0,46.5436,46.5785,46.532,46.5669,131400.0
2011-10-31 14:00:00,79.99,80.01,79.93,79.93,196200.0,46.5669,46.5785,46.532,46.532,196200.0
2011-10-31 14:05:00,79.93,79.95,79.89,79.95,109500.0,46.532,46.5436,46.5087,46.5436,109500.0
2011-10-31 14:10:00,79.95,79.99,79.93,79.98,83900.0,46.5436,46.5669,46.532,46.5611,83900.0
2011-10-31 14:15:00,79.98,79.99,79.86,79.93,161500.0,46.5611,46.5669,46.4912,46.532,161500.0
2011-10-31 14:20:00,79.93,79.99,79.89,79.9,171000.0,46.532,46.5669,46.5087,46.5145,171000.0
2011-10-31 14:25:00,79.9,79.97,79.85,79.96,173600.0,46.5145,46.5553,46.4854,46.5494,173600.0
2011-10-31 14:30:00,79.97,80.0,79.95,79.99,120800.0,46.5553,46.5727,46.5436,46.5669,120800.0
2011-10-31 14:35:00,79.99,80.0,79.87,79.89,222000.0,46.5669,46.5727,46.497,46.5087,222000.0
2011-10-31 14:40:00,79.89,79.92,79.83,79.92,134900.0,46.5087,46.5261,46.4737,46.5261,134900.0
2011-10-31 14:45:00,79.92,79.92,79.84,79.86,226700.0,46.5261,46.5261,46.4796,46.4912,226700.0
2011-10-31 14:50:00,79.86,79.96,79.85,79.93,219900.0,46.4912,46.5494,46.4854,46.532,219900.0
2011-10-31 14:55:00,79.92,79.97,79.92,79.94,171300.0,46.5261,46.5553,46.5261,46.5378,171300.0
2011-10-31 15:00:00,79.94,79.95,79.75,79.75,353400.0,46.5378,46.5436,46.4272,46.4272,353400.0
2011-10-31 15:05:00,79.76,79.77,79.58,79.63,319200.0,46.433,46.4388,46.3282,46.3573,319200.0
2011-10-31 15:10:00,79.62,79.68,79.44,79.44,324200.0,46.3515,46.3864,46.2467,46.2467,324200.0
2011-10-31 15:15:00,79.44,79.46,79.31,79.32,493300.0,46.2467,46.2584,46.171,46.1768,493300.0
2011-10-31 15:20:00,79.33,79.33,79.19,79.23,611000.0,46.1827,46.1827,46.1012,46.1245,611000.0
2011-10-31 15:25:00,79.23,79.24,79.15,79.15,451000.0,46.1245,46.1303,46.0779,46.0779,451000.0
2011-10-31 15:30:00,79.15,79.25,79.09,79.2,539600.0,46.0779,46.1361,46.043,46.107,539600.0
2011-10-31 15:35:00,79.21,79.26,79.03,79.12,776100.0,46.1128,46.1419,46.008,46.0604,776100.0
2011-10-31 15:40:00,79.12,79.12,78.91,78.93,895400.0,46.0604,46.0604,45.9382,45.9498,895400.0
2011-10-31 15:45:00,78.93,79.0,78.81,78.81,1221900.0,45.9498,45.9906,45.8799,45.8799,1221900.0
2011-10-31 15:50:00,78.8,78.82,78.7,78.79,1169000.0,45.8741,45.8858,45.8159,45.8683,1169000.0
2011-10-31 15:55:00,78.79,78.82,78.0,78.0,3060200.0,45.8683,45.8858,45.4084,45.4084,3060200.0
2011-11-01 09:30:00,75.82,75.99,75.45,75.61,1155200.0,44.1393,44.2383,43.9239,44.017,1155200.0
2011-11-01 09:35:00,75.63,76.0,75.6,75.78,719200.0,44.0287,44.2441,44.0112,44.116,719200.0
2011-11-01 09:40:00,75.78,76.21,75.72,76.03,636100.0,44.116,44.3663,44.0811,44.2615,636100.0
2011-11-01 09:45:00,76.02,76.16,75.88,75.96,477300.0,44.2557,44.3372,44.1742,44.2208,477300.0
2011-11-01 09:50:00,75.95,76.04,75.83,76.03,473800.0,44.215,44.2674,44.1451,44.2615,473800.0
2011-11-01 09:55:00,76.01,76.19,75.98,76.13,332600.0,44.2499,44.3547,44.2324,44.3198,332600.0
2011-11-01 10:00:00,76.13,76.49,75.96,76.48,968500.0,44.3198,44.5293,44.2208,44.5235,968500.0
2011-11-01 10:05:00,76.49,76.61,76.27,76.6,591400.0,44.5293,44.5992,44.4013,44.5934,591400.0
2011-11-01 10:10:00,76.6,76.75,76.5,76.66,543700.0,44.5934,44.6807,44.5352,44.6283,543700.0
2011-11-01 10:15:00,76.61,76.63,76.49,76.53,369900.0,44.5992,44.6108,44.5293,44.5526,369900.0
2011-11-01 10:20:00,76.53,76.64,76.42,76.62,603600.0,44.5526,44.6167,44.4886,44.605,603600.0
2011-11-01 10:25:00,76.62,76.96,76.6,76.95,499500.0,44.605,44.803,44.5934,44.7971,499500.0
2011-11-01 10:30:00,76.96,77.11,76.87,77.09,367100.0,44.803,44.8903,44.7506,44.8786,367100.0
2011-11-01 10:35:00,77.09,77.1,76.83,76.87,415700.0,44.8786,44.8845,44.7273,44.7506,415700.0
2011-11-01 10:40:00,76.86,76.86,76.62,76.65,553600.0,44.7447,44.7447,44.605,44.6225,553600.0
2011-11-01 10:45:00,76.64,76.71,76.55,76.66,315900.0,44.6167,44.6574,44.5643,44.6283,315900.0
2011-11-01 10:50:00,76.66,76.73,76.51,76.52,383500.0,44.6283,44.6691,44.541,44.5468,383500.0
2011-11-01 10:55:00,76.52,76.73,76.33,76.36,542100.0,44.5468,44.6691,44.4362,44.4537,542100.0
2011-11-01 11:00:00,76.35,76.55,76.29,76.3,303000.0,44.4478,44.5643,44.4129,44.4187,303000.0
2011-11-01 11:05:00,76.31,76.36,76.2,76.31,337500.0,44.4245,44.4537,44.3605,44.4245,337500.0
2011-11-01 11:10:00,76.31,76.5,76.3,76.45,215900.0,44.4245,44.5352,44.4187,44.5061,215900.0
2011-11-01 11:15:00,76.45,76.56,76.44,76.52,233000.0,44.5061,44.5701,44.5002,44.5468,233000.0
2011-11-01 11:20:00,76.52,76.55,76.43,76.49,267100.0,44.5468,44.5643,44.4944,44.5293,267100.0
2011-11-01 11:25:00,76.49,76.52,76.25,76.28,228400.0,44.5293,44.5468,44.3896,44.4071,228400.0
2011-11-01 11:30:00,76.31,76.34,76.01,76.08,344500.0,44.4245,44.442,44.2499,44.2907,344500.0
2011-11-01 11:35:00,76.06,76.19,75.98,75.99,359600.0,44.279,44.3547,44.2324,44.2383,359600.0
2011-11-01 11:40:00,75.99,76.13,75.9,75.99,284000.0,44.2383,44.3198,44.1859,44.2383,284000.0
2011-11-01 11:45:00,75.98,76.09,75.77,75.89,287000.0,44.2324,44.2965,44.1102,44.18,287000.0
2011-11-01 11:50:00,75.89,75.94,75.73,75.76,274500.0,44.18,44.2092,44.0869,44.1044,274500.0
2011-11-01 11:55:00,75.76,75.95,75.75,75.87,299800.0,44.1044,44.215,44.0985,44.1684,299800.0
2011-11-01 12:00:00,75.88,75.89,75.75,75.82,226300.0,44.1742,44.18,44.0985,44.1393,226300.0
2011-11-01 12:05:00,75.81,76.1,75.79,76.03,258700.0,44.1335,44.3023,44.1218,44.2615,258700.0
2011-11-01 12:10:00,76.02,76.2,76.0,76.07,211700.0,44.2557,44.3605,44.2441,44.2848,211700.0
2011-11-01 12:15:00,76.06,76.06,75.85,75.88,238900.0,44.279,44.279,44.1568,44.1742,238900.0
2011-11-01 12:20:00,75.87,75.94,75.78,75.86,296300.0,44.1684,44.2092,44.116,44.1626,296300.0
2011-11-01 12:25:00,75.85,76.06,75.83,76.06,283600.0,44.1568,44.279,44.1451,44.279,283600.0
2011-11-01 12:30:00,76.04,76.21,75.96,76.12,192600.0,44.2674,44.3663,44.2208,44.3139,192600.0
2011-11-01 12:35:00,76.11,76.31,76.08,76.25,210800.0,44.3081,44.4245,44.2907,44.3896,210800.0
2011-11-01 12:40:00,76.25,76.33,76.15,76.16,190100.0,44.3896,44.4362,44.3314,44.3372,190100.0
2011-11-01 12:45:00,76.16,76.2,75.98,76.05,214000.0,44.3372,44.3605,44.2324,44.2732,214000.0
2011-11-01 12:50:00,76.05,76.09,75.88,75.92,183000.0,44.2732,44.2965,44.1742,44.1975,183000.0
2011-11-01 12:55:00,75.92,76.06,75.9,75.96,205200.0,44.1975,44.279,44.1859,44.2208,205200.0
2011-11-01 13:00:00,75.96,76.04,75.88,75.96,204600.0,44.2208,44.2674,44.1742,44.2208,204600.0
2011-11-01 13:05:00,75.96,76.13,75.94,75.97,185700.0,44.2208,44.3198,44.2092,44.2266,185700.0
2011-11-01 13:10:00,75.96,76.07,75.91,75.97,193500.0,44.2208,44.2848,44.1917,44.2266,193500.0
2011-11-01 13:15:00,75.97,76.15,75.97,76.05,313600.0,44.2266,44.3314,44.2266,44.2732,313600.0
2011-11-01 13:20:00,76.04,76.1,75.89,75.94,502800.0,44.2674,44.3023,44.18,44.2092,502800.0
2011-11-01 13:25:00,75.95,76.44,75.85,76.36,521500.0,44.215,44.5002,44.1568,44.4537,521500.0
2011-11-01 13:30:00,76.36,76.56,76.18,76.44,618000.0,44.4537,44.5701,44.3489,44.5002,618000.0
2011-11-01 13:35:00,76.44,76.59,76.23,76.39,463200.0,44.5002,44.5876,44.378,44.4711,463200.0
2011-11-01 13:40:00,76.38,76.6,76.35,76.54,355300.0,44.4653,44.5934,44.4478,44.5584,355300.0
2011-11-01 13:45:00,76.53,76.72,76.37,76.41,393000.0,44.5526,44.6632,44.4595,44.4828,393000.0
2011-11-01 13:50:00,76.41,76.54,76.27,76.31,296800.0,44.4828,44.5584,44.4013,44.4245,296800.0
2011-11-01 13:55:00,76.31,76.31,75.98,76.1,332900.0,44.4245,44.4245,44.2324,44.3023,332900.0
2011-11-01 14:00:00,76.1,76.25,76.0,76.19,339300.0,44.3023,44.3896,44.2441,44.3547,339300.0
2011-11-01 14:05:00,76.21,76.45,76.16,76.42,301600.0,44.3663,44.5061,44.3372,44.4886,301600.0
2011-11-01 14:10:00,76.43,76.51,76.3,76.39,290600.0,44.4944,44.541,44.4187,44.4711,290600.0
2011-11-01 14:15:00,76.39,76.43,76.27,76.37,299700.0,44.4711,44.4944,44.4013,44.4595,299700.0
2011-11-01 14:20:00,76.38,76.62,76.38,76.62,347600.0,44.4653,44.605,44.4653,44.605,347600.0
2011-11-01 14:25:00,76.63,76.7,76.53,76.64,358200.0,44.6108,44.6516,44.5526,44.6167,358200.0
2011-11-01 14:30:00,76.63,76.7,76.56,76.61,254100.0,44.6108,44.6516,44.5701,44.5992,254100.0
2011-11-01 14:35:00,76.61,76.67,76.38,76.41,275000.0,44.5992,44.6341,44.4653,44.4828,275000.0
2011-11-01 14:40:00,76.4,76.55,76.33,76.49,245900.0,44.4769,44.5643,44.4362,44.5293,245900.0
2011-11-01 14:45:00,76.49,76.55,76.34,76.35,191000.0,44.5293,44.5643,44.442,44.4478,191000.0
2011-11-01 14:50:00,76.34,76.5,76.15,76.26,234400.0,44.442,44.5352,44.3314,44.3954,234400.0
2011-11-01 14:55:00,76.25,76.32,76.14,76.31,312600.0,44.3896,44.4304,44.3256,44.4245,312600.0
2011-11-01 15:00:00,76.31,76.43,76.0,76.09,434700.0,44.4245,44.4944,44.2441,44.2965,434700.0
2011-11-01 15:05:00,76.1,76.14,75.91,76.01,287200.0,44.3023,44.3256,44.1917,44.2499,287200.0
2011-11-01 15:10:00,76.01,76.23,75.97,76.23,272000.0,44.2499,44.378,44.2266,44.378,272000.0
2011-11-01 15:15:00,76.23,76.23,75.99,76.18,384600.0,44.378,44.378,44.2383,44.3489,384600.0
2011-11-01 15:20:00,76.19,76.27,75.95,75.97,425500.0,44.3547,44.4013,44.215,44.2266,425500.0
2011-11-01 15:25:00,75.98,76.12,75.97,76.09,397000.0,44.2324,44.3139,44.2266,44.2965,397000.0
2011-11-01 15:30:00,76.09,76.33,76.05,76.15,537300.0,44.2965,44.4362,44.2732,44.3314,537300.0
2011-11-01 15:35:00,76.15,76.44,76.14,76.42,614400.0,44.3314,44.5002,44.3256,44.4886,614400.0
2011-11-01 15:40:00,76.43,76.43,76.12,76.17,782000.0,44.4944,44.4944,44.3139,44.343,782000.0
2011-11-01 15:45:00,76.18,76.18,75.75,75.98,1401200.0,44.3489,44.3489,44.0985,44.2324,1401200.0
2011-11-01 15:50:00,75.98,76.0,75.6,75.67,1073800.0,44.2324,44.2441,44.0112,44.052,1073800.0
2011-11-01 15:55:00,75.67,76.0,75.67,75.91,1591700.0,44.052,44.2441,44.052,44.1917,1591700.0
2011-11-02 09:30:00,77.37,77.43,76.96,76.96,437100.0,45.0416,45.0766,44.803,44.803,437100.0
2011-11-02 09:35:00,76.98,77.05,76.9,76.9,231400.0,44.8146,44.8553,44.768,44.768,231400.0
2011-11-02 09:40:00,76.9,76.98,76.89,76.95,189000.0,44.768,44.8146,44.7622,44.7971,189000.0
2011-11-02 09:45:00,76.95,77.0,76.78,76.8,182300.0,44.7971,44.8262,44.6982,44.7098,182300.0
2011-11-02 09:50:00,76.8,76.8,76.58,76.69,291200.0,44.7098,44.7098,44.5817,44.6458,291200.0
2011-11-02 09:55:00,76.71,76.91,76.65,76.91,156400.0,44.6574,44.7738,44.6225,44.7738,156400.0
2011-11-02 10:00:00,76.91,76.95,76.71,76.78,253500.0,44.7738,44.7971,44.6574,44.6982,253500.0
2011-11-02 10:05:00,76.78,77.03,76.74,77.01,238500.0,44.6982,44.8437,44.6749,44.8321,238500.0
2011-11-02 10:10:00,77.01,77.2,76.95,77.2,204900.0,44.8321,44.9427,44.7971,44.9427,204900.0
2011-11-02 10:15:00,77.2,77.25,77.14,77.21,238900.0,44.9427,44.9718,44.9077,44.9485,238900.0
2011-11-02 10:20:00,77.22,77.38,77.15,77.38,249600.0,44.9543,45.0475,44.9136,45.0475,249600.0
2011-11-02 10:25:00,77.37,77.47,77.33,77.44,230200.0,45.0416,45.0999,45.0184,45.0824,230200.0
2011-11-02 10:30:00,77.45,77.45,77.14,77.2,281400.0,45.0882,45.0882,44.9077,44.9427,281400.0
2011-11-02 10:35:00,77.2,77.24,77.09,77.2,148000.0,44.9427,44.966,44.8786,44.9427,148000.0
2011-11-02 10:40:00,77.2,77.31,77.16,77.2,146400.0,44.9427,45.0067,44.9194,44.9427,146400.0
2011-11-02 10:45:00,77.21,77.41,77.15,77.4,198300.0,44.9485,45.0649,44.9136,45.0591,198300.0
2011-11-02 10:50:00,77.4,77.53,77.36,77.45,290800.0,45.0591,45.1348,45.0358,45.0882,290800.0
2011-11-02 10:55:00,77.46,77.55,77.41,77.54,215700.0,45.094,45.1464,45.0649,45.1406,215700.0
2011-11-02 11:00:00,77.54,77.59,77.47,77.5,171000.0,45.1406,45.1697,45.0999,45.1173,171000.0
2011-11-02 11:05:00,77.51,77.55,77.45,77.45,356100.0,45.1231,45.1464,45.0882,45.0882,356100.0
2011-11-02 11:10:00,77.47,77.49,77.38,77.39,146700.0,45.0999,45.1115,45.0475,45.0533,146700.0
2011-11-02 11:15:00,77.38,77.43,77.31,77.39,181700.0,45.0475,45.0766,45.0067,45.0533,181700.0
2011-11-02 11:20:00,77.39,77.39,77.23,77.27,194500.0,45.0533,45.0533,44.9601,44.9834,194500.0
2011-11-02 11:25:00,77.27,77.27,77.08,77.19,187600.0,44.9834,44.9834,44.8728,44.9368,187600.0
2011-11-02 11:30:00,77.18,77.23,77.12,77.2,124300.0,44.931,44.9601,44.8961,44.9427,124300.0
2011-11-02 11:35:00,77.19,77.22,77.12,77.15,165400.0,44.9368,44.9543,44.8961,44.9136,165400.0
2011-11-02 11:40:00,77.15,77.29,77.15,77.26,130000.0,44.9136,44.9951,44.9136,44.9776,130000.0
2011-11-02 11:45:00,77.25,77.34,77.21,77.23,94700.0,44.9718,45.0242,44.9485,44.9601,94700.0
2011-11-02 11:50:00,77.24,77.33,77.21,77.3,98600.0,44.966,45.0184,44.9485,45.0009,98600.0
2011-11-02 11:55:00,77.32,77.36,77.27,77.31,75500.0,45.0125,45.0358,44.9834,45.0067,75500.0
2011-11-02 12:00:00,77.32,77.33,77.19,77.33,168700.0,45.0125,45.0184,44.9368,45.0184,168700.0
2011-11-02 12:05:00,77.33,77.36,77.29,77.33,153000.0,45.0184,45.0358,44.9951,45.0184,153000.0
2011-11-02 12:10:00,77.33,77.47,77.33,77.39,134600.0,45.0184,45.0999,45.0184,45.0533,134600.0
2011-11-02 12:15:00,77.38,77.39,77.19,77.22,103800.0,45.0475,45.0533,44.9368,44.9543,103800.0
2011-11-02 12:20:00,77.24,77.3,77.16,77.16,100200.0,44.966,45.0009,44.9194,44.9194,100200.0
2011-11-02 12:25:00,77.17,77.27,77.13,77.23,136300.0,44.9252,44.9834,44.9019,44.9601,136300.0
2011-11-02 12:30:00,77.23,77.31,77.14,77.17,200000.0,44.9601,45.0067,44.9077,44.9252,200000.0
2011-11-02 12:35:00,77.18,77.22,77.05,77.19,228200.0,44.931,44.9543,44.8553,44.9368,228200.0
2011-11-02 12:40:00,77.19,77.37,77.13,77.18,260200.0,44.9368,45.0416,44.9019,44.931,260200.0
2011-11-02 12:45:00,77.19,77.2,77.06,77.07,210200.0,44.9368,44.9427,44.8612,44.867,210200.0
2011-11-02 12:50:00,77.06,77.16,77.06,77.1,165000.0,44.8612,44.9194,44.8612,44.8845,165000.0
2011-11-02 12:55:00,77.09,77.17,76.95,76.97,153000.0,44.8786,44.9252,44.7971,44.8088,153000.0
2011-11-02 13:00:00,76.97,77.02,76.63,76.77,427800.0,44.8088,44.8379,44.6108,44.6923,427800.0
2011-11-02 13:05:00,76.76,76.86,76.66,76.82,211100.0,44.6865,44.7447,44.6283,44.7215,211100.0
2011-11-02 13:10:00,76.82,76.91,76.8,76.91,179400.0,44.7215,44.7738,44.7098,44.7738,179400.0
2011-11-02 13:15:00,76.91,76.92,76.8,76.82,144400.0,44.7738,44.7797,44.7098,44.7215,144400.0
2011-11-02 13:20:00,76.81,76.81,76.5,76.53,238600.0,44.7156,44.7156,44.5352,44.5526,238600.0
2011-11-02 13:25:00,76.53,76.78,76.53,76.75,151200.0,44.5526,44.6982,44.5526,44.6807,151200.0
2011-11-02 13:30:00,76.74,76.89,76.71,76.82,197400.0,44.6749,44.7622,44.6574,44.7215,197400.0
2011-11-02 13:35:00,76.84,76.86,76.77,76.78,62500.0,44.7331,44.7447,44.6923,44.6982,62500.0
2011-11-02 13:40:00,76.77,76.89,76.74,76.88,110800.0,44.6923,44.7622,44.6749,44.7564,110800.0
2011-11-02 13:45:00,76.89,76.97,76.87,76.94,151800.0,44.7622,44.8088,44.7506,44.7913,151800.0
2011-11-02 13:50:00,76.95,76.97,76.78,76.78,126700.0,44.7971,44.8088,44.6982,44.6982,126700.0
2011-11-02 13:55:00,76.79,76.85,76.73,76.8,133300.0,44.704,44.7389,44.6691,44.7098,133300.0
2011-11-02 14:00:00,76.8,76.82,76.53,76.69,362800.0,44.7098,44.7215,44.5526,44.6458,362800.0
2011-11-02 14:05:00,76.7,76.89,76.68,76.78,341900.0,44.6516,44.7622,44.6399,44.6982,341900.0
2011-11-02 14:10:00,76.79,76.81,76.65,76.74,232400.0,44.704,44.7156,44.6225,44.6749,232400.0
2011-11-02 14:15:00,76.74,76.94,76.71,76.85,209300.0,44.6749,44.7913,44.6574,44.7389,209300.0
2011-11-02 14:20:00,76.85,77.02,76.8,76.8,231000.0,44.7389,44.8379,44.7098,44.7098,231000.0
2011-11-02 14:25:00,76.8,76.96,76.79,76.88,181000.0,44.7098,44.803,44.704,44.7564,181000.0
2011-11-02 14:30:00,76.89,77.11,76.84,77.11,259500.0,44.7622,44.8903,44.7331,44.8903,259500.0
2011-11-02 14:35:00,77.1,77.18,77.06,77.16,221700.0,44.8845,44.931,44.8612,44.9194,221700.0
2011-11-02 14:40:00,77.15,77.17,77.04,77.11,205100.0,44.9136,44.9252,44.8495,44.8903,205100.0
2011-11-02 14:45:00,77.11,77.23,77.1,77.18,211600.0,44.8903,44.9601,44.8845,44.931,211600.0
2011-11-02 14:50:00,77.17,77.27,77.15,77.2,264100.0,44.9252,44.9834,44.9136,44.9427,264100.0
2011-11-02 14:55:00,77.21,77.35,77.17,77.2,220600.0,44.9485,45.03,44.9252,44.9427,220600.0
2011-11-02 15:00:00,77.21,77.22,77.02,77.04,241700.0,44.9485,44.9543,44.8379,44.8495,241700.0
2011-11-02 15:05:00,77.04,77.31,77.04,77.23,359900.0,44.8495,45.0067,44.8495,44.9601,359900.0
2011-11-02 15:10:00,77.23,77.41,77.2,77.38,454300.0,44.9601,45.0649,44.9427,45.0475,454300.0
2011-11-02 15:15:00,77.37,77.46,77.27,77.45,201000.0,45.0416,45.094,44.9834,45.0882,201000.0
2011-11-02 15:20:00,77.45,77.54,77.42,77.5,292600.0,45.0882,45.1406,45.0707,45.1173,292600.0
2011-11-02 15:25:00,77.5,77.51,77.29,77.36,407400.0,45.1173,45.1231,44.9951,45.0358,407400.0
2011-11-02 15:30:00,77.36,77.44,77.17,77.22,376100.0,45.0358,45.0824,44.9252,44.9543,376100.0
2011-11-02 15:35:00,77.23,77.36,77.22,77.36,276200.0,44.9601,45.0358,44.9543,45.0358,276200.0
2011-11-02 15:40:00,77.36,77.5,77.26,77.29,487100.0,45.0358,45.1173,44.9776,44.9951,487100.0
2011-11-02 15:45:00,77.29,77.37,77.18,77.27,627100.0,44.9951,45.0416,44.931,44.9834,627100.0
2011-11-02 15:50:00,77.27,77.39,77.21,77.38,395300.0,44.9834,45.0533,44.9485,45.0475,395300.0
2011-11-02 15:55:00,77.38,77.53,77.29,77.38,965900.0,45.0475,45.1348,44.9951,45.0475,965900.0
2011-11-03 09:30:00,78.19,78.39,78.09,78.29,323100.0,45.519,45.6354,45.4608,45.5772,323100.0
2011-11-03 09:35:00,78.29,78.3,77.98,78.17,216100.0,45.5772,45.583,45.3968,45.5074,216100.0
2011-11-03 09:40:00,78.16,78.17,78.03,78.05,175000.0,45.5015,45.5074,45.4259,45.4375,175000.0
2011-11-03 09:45:00,78.04,78.12,78.03,78.05,141200.0,45.4317,45.4783,45.4259,45.4375,141200.0
2011-11-03 09:50:00,78.04,78.05,77.75,77.79,319200.0,45.4317,45.4375,45.2629,45.2861,319200.0
2011-11-03 09:55:00,77.78,77.86,77.66,77.86,246300.0,45.2803,45.3269,45.2105,45.3269,246300.0
2011-11-03 10:00:00,77.86,77.94,77.63,77.73,461400.0,45.3269,45.3735,45.193,45.2512,461400.0
2011-11-03 10:05:00,77.72,77.87,77.62,77.84,402100.0,45.2454,45.3327,45.1872,45.3153,402100.0
2011-11-03 10:10:00,77.84,77.91,77.73,77.87,329500.0,45.3153,45.356,45.2512,45.3327,329500.0
2011-11-03 10:15:00,77.87,77.94,77.8,77.9,228500.0,45.3327,45.3735,45.292,45.3502,228500.0
2011-11-03 10:20:00,77.89,77.92,77.75,77.8,207800.0,45.3444,45.3618,45.2629,45.292,207800.0
2011-11-03 10:25:00,77.81,77.96,77.79,77.89,184300.0,45.2978,45.3851,45.2861,45.3444,184300.0
2011-11-03 10:30:00,77.87,77.97,77.86,77.95,182600.0,45.3327,45.3909,45.3269,45.3793,182600.0
2011-11-03 10:35:00,77.95,77.97,77.75,77.77,222500.0,45.3793,45.3909,45.2629,45.2745,222500.0
2011-11-03 10:40:00,77.78,78.1,77.77,78.02,408100.0,45.2803,45.4666,45.2745,45.42,408100.0
2011-11-03 10:45:00,78.03,78.14,78.0,78.06,255300.0,45.4259,45.4899,45.4084,45.4433,255300.0
2011-11-03 10:50:00,78.06,78.11,77.98,78.06,171900.0,45.4433,45.4724,45.3968,45.4433,171900.0
2011-11-03 10:55:00,78.05,78.13,77.95,77.95,252600.0,45.4375,45.4841,45.3793,45.3793,252600.0
2011-11-03 11:00:00,77.95,78.05,77.83,77.9,174400.0,45.3793,45.4375,45.3094,45.3502,174400.0
2011-11-03 11:05:00,77.89,77.97,77.84,77.86,151900.0,45.3444,45.3909,45.3153,45.3269,151900.0
2011-11-03 11:10:00,77.86,78.06,77.86,78.03,129600.0,45.3269,45.4433,45.3269,45.4259,129600.0
2011-11-03 11:15:00,78.03,78.13,78.01,78.11,222800.0,45.4259,45.4841,45.4142,45.4724,222800.0
2011-11-03 11:20:00,78.11,78.2,78.07,78.13,267600.0,45.4724,45.5248,45.4491,45.4841,267600.0
2011-11-03 11:25:00,78.13,78.19,78.09,78.15,141600.0,45.4841,45.519,45.4608,45.4957,141600.0
2011-11-03 11:30:00,78.14,78.18,78.07,78.11,176500.0,45.4899,45.5132,45.4491,45.4724,176500.0
2011-11-03 11:35:00,78.13,78.13,77.76,77.79,325000.0,45.4841,45.4841,45.2687,45.2861,325000.0
2011-11-03 11:40:00,77.78,77.82,77.67,77.71,223200.0,45.2803,45.3036,45.2163,45.2396,223200.0
2011-11-03 11:45:00,77.7,77.83,77.67,77.8,142600.0,45.2338,45.3094,45.2163,45.292,142600.0
2011-11-03 11:50:00,77.8,77.96,77.78,77.9,151300.0,45.292,45.3851,45.2803,45.3502,151300.0
2011-11-03 11:55:00,77.89,77.9,77.7,77.73,185700.0,45.3444,45.3502,45.2338,45.2512,185700.0
2011-11-03 12:00:00,77.73,77.77,77.7,77.73,169800.0,45.2512,45.2745,45.2338,45.2512,169800.0
2011-11-03 12:05:00,77.72,77.74,77.54,77.59,331200.0,45.2454,45.257,45.1406,45.1697,331200.0
2011-11-03 12:10:00,77.58,77.65,77.51,77.53,216700.0,45.1639,45.2046,45.1231,45.1348,216700.0
2011-11-03 12:15:00,77.52,77.54,77.45,77.5,202400.0,45.129,45.1406,45.0882,45.1173,202400.0
2011-11-03 12:20:00,77.49,77.6,77.44,77.57,186500.0,45.1115,45.1755,45.0824,45.1581,186500.0
2011-11-03 12:25:00,77.57,77.69,77.56,77.67,252200.0,45.1581,45.2279,45.1522,45.2163,252200.0
2011-11-03 12:30:00,77.68,77.81,77.65,77.78,299200.0,45.2221,45.2978,45.2046,45.2803,299200.0
2011-11-03 12:35:00,77.79,77.8,77.64,77.67,196800.0,45.2861,45.292,45.1988,45.2163,196800.0
2011-11-03 12:40:00,77.67,77.75,77.62,77.73,96100.0,45.2163,45.2629,45.1872,45.2512,96100.0
2011-11-03 12:45:00,77.73,77.95,77.73,77.92,264000.0,45.2512,45.3793,45.2512,45.3618,264000.0
2011-11-03 12:50:00,77.92,78.02,77.91,77.97,211500.0,45.3618,45.42,45.356,45.3909,211500.0
2011-11-03 12:55:00,77.98,78.12,77.97,78.09,243100.0,45.3968,45.4783,45.3909,45.4608,243100.0
2011-11-03 13:00:00,78.09,78.1,77.91,77.91,158200.0,45.4608,45.4666,45.356,45.356,158200.0
2011-11-03 13:05:00,77.91,78.06,77.91,78.05,151800.0,45.356,45.4433,45.356,45.4375,151800.0
2011-11-03 13:10:00,78.05,78.13,78.04,78.09,200900.0,45.4375,45.4841,45.4317,45.4608,200900.0
2011-11-03 13:15:00,78.09,78.17,78.07,78.13,115100.0,45.4608,45.5074,45.4491,45.4841,115100.0
2011-11-03 13:20:00,78.13,78.15,77.96,78.02,121800.0,45.4841,45.4957,45.3851,45.42,121800.0
2011-11-03 13:25:00,78.03,78.06,77.95,77.97,95800.0,45.4259,45.4433,45.3793,45.3909,95800.0
2011-11-03 13:30:00,77.97,78.01,77.91,77.96,97100.0,45.3909,45.4142,45.356,45.3851,97100.0
2011-11-03 13:35:00,77.97,78.14,77.9,78.12,132500.0,45.3909,45.4899,45.3502,45.4783,132500.0
2011-11-03 13:40:00,78.13,78.22,78.09,78.12,185400.0,45.4841,45.5365,45.4608,45.4783,185400.0
2011-11-03 13:45:00,78.13,78.34,78.12,78.32,164300.0,45.4841,45.6063,45.4783,45.5947,164300.0
2011-11-03 13:50:00,78.31,78.38,78.26,78.28,202900.0,45.5889,45.6296,45.5598,45.5714,202900.0
2011-11-03 13:55:00,78.29,78.33,78.14,78.23,249800.0,45.5772,45.6005,45.4899,45.5423,249800.0
2011-11-03 14:00:00,78.24,78.29,78.18,78.27,198200.0,45.5481,45.5772,45.5132,45.5656,198200.0
2011-11-03 14:05:00,78.27,78.39,78.21,78.38,228500.0,45.5656,45.6354,45.5307,45.6296,228500.0
2011-11-03 14:10:00,78.39,78.44,78.27,78.37,182800.0,45.6354,45.6645,45.5656,45.6238,182800.0
2011-11-03 14:15:00,78.38,78.45,78.32,78.33,213200.0,45.6296,45.6704,45.5947,45.6005,213200.0
2011-11-03 14:20:00,78.34,78.38,78.25,78.33,207300.0,45.6063,45.6296,45.5539,45.6005,207300.0
2011-11-03 14:25:00,78.32,78.38,78.26,78.3,143500.0,45.5947,45.6296,45.5598,45.583,143500.0
2011-11-03 14:30:00,78.3,78.34,78.23,78.24,124500.0,45.583,45.6063,45.5423,45.5481,124500.0
2011-11-03 14:35:00,78.23,78.35,78.19,78.33,159900.0,45.5423,45.6122,45.519,45.6005,159900.0
2011-11-03 14:40:00,78.34,78.35,78.24,78.24,85700.0,45.6063,45.6122,45.5481,45.5481,85700.0
2011-11-03 14:45:00,78.24,78.3,78.2,78.2,98100.0,45.5481,45.583,45.5248,45.5248,98100.0
2011-11-03 14:50:00,78.2,78.25,78.15,78.22,92600.0,45.5248,45.5539,45.4957,45.5365,92600.0
2011-11-03 14:55:00,78.22,78.33,78.21,78.28,139500.0,45.5365,45.6005,45.5307,45.5714,139500.0
2011-11-03 15:00:00,78.29,78.44,78.28,78.44,157900.0,45.5772,45.6645,45.5714,45.6645,157900.0
2011-11-03 15:05:00,78.45,78.48,78.37,78.48,148900.0,45.6704,45.6878,45.6238,45.6878,148900.0
2011-11-03 15:10:00,78.48,78.58,78.44,78.49,329400.0,45.6878,45.7461,45.6645,45.6937,329400.0
2011-11-03 15:15:00,78.5,78.64,78.48,78.54,278400.0,45.6995,45.781,45.6878,45.7228,278400.0
2011-11-03 15:20:00,78.55,78.64,78.46,78.64,297800.0,45.7286,45.781,45.6762,45.781,297800.0
2011-11-03 15:25:00,78.64,78.7,78.56,78.64,369400.0,45.781,45.8159,45.7344,45.781,369400.0
2011-11-03 15:30:00,78.64,78.83,78.64,78.75,439100.0,45.781,45.8916,45.781,45.845,439100.0
2011-11-03 15:35:00,78.75,78.76,78.55,78.6,475100.0,45.845,45.8508,45.7286,45.7577,475100.0
2011-11-03 15:40:00,78.59,78.76,78.5,78.72,459000.0,45.7519,45.8508,45.6995,45.8276,459000.0
2011-11-03 15:45:00,78.7,78.8,78.59,78.77,725300.0,45.8159,45.8741,45.7519,45.8567,725300.0
2011-11-03 15:50:00,78.76,78.94,78.75,78.89,680300.0,45.8508,45.9556,45.845,45.9265,680300.0
2011-11-03 15:55:00,78.9,79.0,78.74,78.74,1509500.0,45.9323,45.9906,45.8392,45.8392,1509500.0
2011-11-04 09:30:00,78.05,78.44,78.05,78.17,342600.0,45.4375,45.6645,45.4375,45.5074,342600.0
2011-11-04 09:35:00,78.17,78.39,78.17,78.24,284300.0,45.5074,45.6354,45.5074,45.5481,284300.0
2011-11-04 09:40:00,78.25,78.33,77.98,78.13,276400.0,45.5539,45.6005,45.3968,45.4841,276400.0
2011-11-04 09:45:00,78.13,78.23,78.12,78.21,182400.0,45.4841,45.5423,45.4783,45.5307,182400.0
2011-11-04 09:50:00,78.19,78.25,78.09,78.13,188900.0,45.519,45.5539,45.4608,45.4841,188900.0
2011-11-04 09:55:00,78.12,78.16,77.95,77.99,178500.0,45.4783,45.5015,45.3793,45.4026,178500.0
2011-11-04 10:00:00,77.99,78.09,77.97,78.06,225700.0,45.4026,45.4608,45.3909,45.4433,225700.0
2011-11-04 10:05:00,78.06,78.08,77.98,78.02,186300.0,45.4433,45.455,45.3968,45.42,186300.0
2011-11-04 10:10:00,78.02,78.07,77.98,78.02,216300.0,45.42,45.4491,45.3968,45.42,216300.0
2011-11-04 10:15:00,78.02,78.06,77.85,77.88,198900.0,45.42,45.4433,45.3211,45.3385,198900.0
2011-11-04 10:20:00,77.88,77.89,77.6,77.73,248100.0,45.3385,45.3444,45.1755,45.2512,248100.0
2011-11-04 10:25:00,77.73,77.86,77.67,77.7,212200.0,45.2512,45.3269,45.2163,45.2338,212200.0
2011-11-04 10:30:00,77.71,77.71,77.55,77.58,171200.0,45.2396,45.2396,45.1464,45.1639,171200.0
2011-11-04 10:35:00,77.58,77.61,77.38,77.45,216400.0,45.1639,45.1814,45.0475,45.0882,216400.0
2011-11-04 10:40:00,77.45,77.58,77.41,77.56,176300.0,45.0882,45.1639,45.0649,45.1522,176300.0
2011-11-04 10:45:00,77.57,77.67,77.52,77.63,178800.0,45.1581,45.2163,45.129,45.193,178800.0
2011-11-04 10:50:00,77.64,77.71,77.57,77.67,200300.0,45.1988,45.2396,45.1581,45.2163,200300.0
2011-11-04 10:55:00,77.66,77.72,77.5,77.57,384800.0,45.2105,45.2454,45.1173,45.1581,384800.0
2011-11-04 11:00:00,77.56,77.69,77.54,77.62,265700.0,45.1522,45.2279,45.1406,45.1872,265700.0
2011-11-04 11:05:00,77.61,77.7,77.53,77.57,148800.0,45.1814,45.2338,45.1348,45.1581,148800.0
2011-11-04 11:10:00,77.56,77.67,77.54,77.56,139800.0,45.1522,45.2163,45.1406,45.1522,139800.0
2011-11-04 11:15:00,77.57,77.59,77.46,77.46,160300.0,45.1581,45.1697,45.094,45.094,160300.0
2011-11-04 11:20:00,77.46,77.63,77.39,77.57,308200.0,45.094,45.193,45.0533,45.1581,308200.0
2011-11-04 11:25:00,77.56,77.72,77.5,77.72,144100.0,45.1522,45.2454,45.1173,45.2454,144100.0
2011-11-04 11:30:00,77.71,77.82,77.69,77.79,116600.0,45.2396,45.3036,45.2279,45.2861,116600.0
2011-11-04 11:35:00,77.8,77.82,77.69,77.82,164400.0,45.292,45.3036,45.2279,45.3036,164400.0
2011-11-04 11:40:00,77.82,77.88,77.77,77.86,180500.0,45.3036,45.3385,45.2745,45.3269,180500.0
2011-11-04 11:45:00,77.85,77.94,77.74,77.77,164000.0,45.3211,45.3735,45.257,45.2745,164000.0
2011-11-04 11:50:00,77.76,77.84,77.71,77.81,79000.0,45.2687,45.3153,45.2396,45.2978,79000.0
2011-11-04 11:55:00,77.81,77.9,77.79,77.9,104500.0,45.2978,45.3502,45.2861,45.3502,104500.0
2011-11-04 12:00:00,77.9,77.93,77.84,77.87,112100.0,45.3502,45.3676,45.3153,45.3327,112100.0
2011-11-04 12:05:00,77.87,77.89,77.76,77.77,106900.0,45.3327,45.3444,45.2687,45.2745,106900.0
2011-11-04 12:10:00,77.77,77.9,77.75,77.88,85100.0,45.2745,45.3502,45.2629,45.3385,85100.0
2011-11-04 12:15:00,77.88,77.94,77.84,77.88,113700.0,45.3385,45.3735,45.3153,45.3385,113700.0
2011-11-04 12:20:00,77.9,77.9,77.71,77.77,168800.0,45.3502,45.3502,45.2396,45.2745,168800.0
2011-11-04 12:25:00,77.77,77.86,77.76,77.82,71700.0,45.2745,45.3269,45.2687,45.3036,71700.0
2011-11-04 12:30:00,77.83,77.86,77.77,77.81,138500.0,45.3094,45.3269,45.2745,45.2978,138500.0
2011-11-04 12:35:00,77.81,77.81,77.73,77.77,117000.0,45.2978,45.2978,45.2512,45.2745,117000.0
2011-11-04 12:40:00,77.76,77.8,77.62,77.62,107500.0,45.2687,45.292,45.1872,45.1872,107500.0
2011-11-04 12:45:00,77.62,77.7,77.6,77.64,70200.0,45.1872,45.2338,45.1755,45.1988,70200.0
2011-11-04 12:50:00,77.63,77.7,77.58,77.65,119000.0,45.193,45.2338,45.1639,45.2046,119000.0
2011-11-04 12:55:00,77.64,77.74,77.64,77.69,83800.0,45.1988,45.257,45.1988,45.2279,83800.0
2011-11-04 13:00:00,77.69,77.71,77.64,77.68,46600.0,45.2279,45.2396,45.1988,45.2221,46600.0
2011-11-04 13:05:00,77.67,77.72,77.65,77.7,77800.0,45.2163,45.2454,45.2046,45.2338,77800.0
2011-11-04 13:10:00,77.71,77.85,77.71,77.84,170100.0,45.2396,45.3211,45.2396,45.3153,170100.0
2011-11-04 13:15:00,77.85,77.99,77.85,77.92,165100.0,45.3211,45.4026,45.3211,45.3618,165100.0
2011-11-04 13:20:00,77.92,78.03,77.92,78.0,178600.0,45.3618,45.4259,45.3618,45.4084,178600.0
2011-11-04 13:25:00,78.01,78.06,77.97,78.04,148800.0,45.4142,45.4433,45.3909,45.4317,148800.0
2011-11-04 13:30:00,78.05,78.06,78.0,78.02,134400.0,45.4375,45.4433,45.4084,45.42,134400.0
2011-11-04 13:35:00,78.03,78.09,78.01,78.03,121600.0,45.4259,45.4608,45.4142,45.4259,121600.0
2011-11-04 13:40:00,78.03,78.15,78.0,78.15,225600.0,45.4259,45.4957,45.4084,45.4957,225600.0
2011-11-04 13:45:00,78.15,78.32,78.11,78.24,249600.0,45.4957,45.5947,45.4724,45.5481,249600.0
2011-11-04 13:50:00,78.23,78.32,78.13,78.2,235600.0,45.5423,45.5947,45.4841,45.5248,235600.0
2011-11-04 13:55:00,78.2,78.2,78.11,78.14,150000.0,45.5248,45.5248,45.4724,45.4899,150000.0
2011-11-04 14:00:00,78.14,78.19,78.09,78.16,152300.0,45.4899,45.519,45.4608,45.5015,152300.0
2011-11-04 14:05:00,78.16,78.25,78.14,78.23,153600.0,45.5015,45.5539,45.4899,45.5423,153600.0
2011-11-04 14:10:00,78.24,78.3,78.17,78.27,146700.0,45.5481,45.583,45.5074,45.5656,146700.0
2011-11-04 14:15:00,78.28,78.34,78.21,78.33,89200.0,45.5714,45.6063,45.5307,45.6005,89200.0
2011-11-04 14:20:00,78.32,78.5,78.31,78.42,223400.0,45.5947,45.6995,45.5889,45.6529,223400.0
2011-11-04 14:25:00,78.43,78.56,78.43,78.53,223300.0,45.6587,45.7344,45.6587,45.7169,223300.0
2011-11-04 14:30:00,78.53,78.61,78.41,78.42,289900.0,45.7169,45.7635,45.6471,45.6529,289900.0
2011-11-04 14:35:00,78.42,78.43,78.25,78.26,188100.0,45.6529,45.6587,45.5539,45.5598,188100.0
2011-11-04 14:40:00,78.25,78.42,78.25,78.39,116300.0,45.5539,45.6529,45.5539,45.6354,116300.0
2011-11-04 14:45:00,78.38,78.56,78.38,78.52,209600.0,45.6296,45.7344,45.6296,45.7111,209600.0
2011-11-04 14:50:00,78.51,78.53,78.43,78.43,121700.0,45.7053,45.7169,45.6587,45.6587,121700.0
2011-11-04 14:55:00,78.42,78.47,78.35,78.45,141000.0,45.6529,45.682,45.6122,45.6704,141000.0
2011-11-04 15:00:00,78.44,78.45,78.26,78.26,181700.0,45.6645,45.6704,45.5598,45.5598,181700.0
2011-11-04 15:05:00,78.26,78.27,78.06,78.07,213900.0,45.5598,45.5656,45.4433,45.4491,213900.0
2011-11-04 15:10:00,78.08,78.2,78.02,78.18,138500.0,45.455,45.5248,45.42,45.5132,138500.0
2011-11-04 15:15:00,78.17,78.26,78.17,78.25,106800.0,45.5074,45.5598,45.5074,45.5539,106800.0
2011-11-04 15:20:00,78.25,78.27,78.1,78.2,177100.0,45.5539,45.5656,45.4666,45.5248,177100.0
2011-11-04 15:25:00,78.19,78.31,78.19,78.25,173600.0,45.519,45.5889,45.519,45.5539,173600.0
2011-11-04 15:30:00,78.24,78.35,78.21,78.3,272700.0,45.5481,45.6122,45.5307,45.583,272700.0
2011-11-04 15:35:00,78.31,78.4,78.24,78.3,253200.0,45.5889,45.6413,45.5481,45.583,253200.0
2011-11-04 15:40:00,78.3,78.52,78.3,78.51,279200.0,45.583,45.7111,45.583,45.7053,279200.0
2011-11-04 15:45:00,78.51,78.61,78.42,78.42,510600.0,45.7053,45.7635,45.6529,45.6529,510600.0
2011-11-04 15:50:00,78.43,78.45,78.19,78.23,444400.0,45.6587,45.6704,45.519,45.5423,444400.0
2011-11-04 15:55:00,78.23,78.54,78.16,78.51,935000.0,45.5423,45.7228,45.5015,45.7053,935000.0
2011-11-07 09:30:00,78.82,78.97,78.74,78.91,322500.0,45.8858,45.9731,45.8392,45.9382,322500.0
2011-11-07 09:35:00,78.91,79.17,78.81,79.15,271300.0,45.9382,46.0895,45.8799,46.0779,271300.0
2011-11-07 09:40:00,79.14,79.2,79.08,79.16,226600.0,46.0721,46.107,46.0371,46.0837,226600.0
2011-11-07 09:45:00,79.16,79.4,79.13,79.24,266800.0,46.0837,46.2234,46.0662,46.1303,266800.0
2011-11-07 09:50:00,79.22,79.29,79.07,79.28,200500.0,46.1186,46.1594,46.0313,46.1536,200500.0
2011-11-07 09:55:00,79.28,79.3,79.02,79.08,168800.0,46.1536,46.1652,46.0022,46.0371,168800.0
2011-11-07 10:00:00,79.07,79.11,78.89,79.08,204200.0,46.0313,46.0546,45.9265,46.0371,204200.0
2011-11-07 10:05:00,79.08,79.13,79.0,79.11,173700.0,46.0371,46.0662,45.9906,46.0546,173700.0
2011-11-07 10:10:00,79.11,79.17,78.98,79.01,203300.0,46.0546,46.0895,45.9789,45.9964,203300.0
2011-11-07 10:15:00,79.0,79.03,78.8,78.82,189300.0,45.9906,46.008,45.8741,45.8858,189300.0
2011-11-07 10:20:00,78.82,78.89,78.73,78.77,157200.0,45.8858,45.9265,45.8334,45.8567,157200.0
2011-11-07 10:25:00,78.76,78.81,78.65,78.67,167400.0,45.8508,45.8799,45.7868,45.7984,167400.0
2011-11-07 10:30:00,78.67,78.74,78.56,78.64,184600.0,45.7984,45.8392,45.7344,45.781,184600.0
2011-11-07 10:35:00,78.64,78.73,78.51,78.71,257900.0,45.781,45.8334,45.7053,45.8217,257900.0
2011-11-07 10:40:00,78.69,78.83,78.66,78.78,331400.0,45.8101,45.8916,45.7926,45.8625,331400.0
2011-11-07 10:45:00,78.77,78.89,78.76,78.87,284300.0,45.8567,45.9265,45.8508,45.9149,284300.0
2011-11-07 10:50:00,78.88,78.94,78.66,78.66,136100.0,45.9207,45.9556,45.7926,45.7926,136100.0
2011-11-07 10:55:00,78.66,78.77,78.63,78.69,137000.0,45.7926,45.8567,45.7752,45.8101,137000.0
2011-11-07 11:00:00,78.69,78.81,78.58,78.8,153400.0,45.8101,45.8799,45.7461,45.8741,153400.0
2011-11-07 11:05:00,78.79,78.9,78.75,78.79,210500.0,45.8683,45.9323,45.845,45.8683,210500.0
2011-11-07 11:10:00,78.79,78.89,78.74,78.78,136100.0,45.8683,45.9265,45.8392,45.8625,136100.0
2011-11-07 11:15:00,78.78,78.87,78.72,78.72,174400.0,45.8625,45.9149,45.8276,45.8276,174400.0
2011-11-07 11:20:00,78.72,78.73,78.56,78.59,202300.0,45.8276,45.8334,45.7344,45.7519,202300.0
2011-11-07 11:25:00,78.59,78.64,78.46,78.55,177100.0,45.7519,45.781,45.6762,45.7286,177100.0
2011-11-07 11:30:00,78.55,78.65,78.5,78.62,128600.0,45.7286,45.7868,45.6995,45.7693,128600.0
2011-11-07 11:35:00,78.61,78.63,78.5,78.61,123600.0,45.7635,45.7752,45.6995,45.7635,123600.0
2011-11-07 11:40:00,78.61,78.65,78.47,78.55,133200.0,45.7635,45.7868,45.682,45.7286,133200.0
2011-11-07 11:45:00,78.56,78.64,78.51,78.58,106300.0,45.7344,45.781,45.7053,45.7461,106300.0
2011-11-07 11:50:00,78.58,78.71,78.54,78.57,153600.0,45.7461,45.8217,45.7228,45.7402,153600.0
2011-11-07 11:55:00,78.58,78.59,78.48,78.56,225600.0,45.7461,45.7519,45.6878,45.7344,225600.0
2011-11-07 12:00:00,78.55,78.67,78.54,78.63,74500.0,45.7286,45.7984,45.7228,45.7752,74500.0
2011-11-07 12:05:00,78.63,78.75,78.62,78.66,147000.0,45.7752,45.845,45.7693,45.7926,147000.0
2011-11-07 12:10:00,78.67,78.67,78.52,78.54,109900.0,45.7984,45.7984,45.7111,45.7228,109900.0
2011-11-07 12:15:00,78.54,78.55,78.23,78.24,213200.0,45.7228,45.7286,45.5423,45.5481,213200.0
2011-11-07 12:20:00,78.23,78.31,78.19,78.29,107900.0,45.5423,45.5889,45.519,45.5772,107900.0
2011-11-07 12:25:00,78.3,78.3,78.2,78.25,96300.0,45.583,45.583,45.5248,45.5539,96300.0
2011-11-07 12:30:00,78.24,78.25,78.12,78.22,104300.0,45.5481,45.5539,45.4783,45.5365,104300.0
2011-11-07 12:35:00,78.22,78.24,78.15,78.22,77500.0,45.5365,45.5481,45.4957,45.5365,77500.0
2011-11-07 12:40:00,78.22,78.26,78.16,78.22,82000.0,45.5365,45.5598,45.5015,45.5365,82000.0
2011-11-07 12:45:00,78.21,78.24,78.18,78.18,46500.0,45.5307,45.5481,45.5132,45.5132,46500.0
2011-11-07 12:50:00,78.18,78.24,78.17,78.21,87100.0,45.5132,45.5481,45.5074,45.5307,87100.0
2011-11-07 12:55:00,78.22,78.28,78.21,78.25,56000.0,45.5365,45.5714,45.5307,45.5539,56000.0
2011-11-07 13:00:00,78.25,78.3,78.19,78.21,80000.0,45.5539,45.583,45.519,45.5307,80000.0
2011-11-07 13:05:00,78.21,78.3,78.21,78.25,55600.0,45.5307,45.583,45.5307,45.5539,55600.0
2011-11-07 13:10:00,78.25,78.35,78.25,78.34,75600.0,45.5539,45.6122,45.5539,45.6063,75600.0
2011-11-07 13:15:00,78.34,78.42,78.31,78.36,100300.0,45.6063,45.6529,45.5889,45.618,100300.0
2011-11-07 13:20:00,78.37,78.38,78.28,78.31,86100.0,45.6238,45.6296,45.5714,45.5889,86100.0
2011-11-07 13:25:00,78.31,78.36,78.27,78.36,68400.0,45.5889,45.618,45.5656,45.618,68400.0
2011-11-07 13:30:00,78.36,78.38,78.29,78.34,97200.0,45.618,45.6296,45.5772,45.6063,97200.0
2011-11-07 13:35:00,78.35,78.38,78.33,78.35,94200.0,45.6122,45.6296,45.6005,45.6122,94200.0
2011-11-07 13:40:00,78.34,78.37,78.34,78.34,58500.0,45.6063,45.6238,45.6063,45.6063,58500.0
2011-11-07 13:45:00,78.36,78.36,78.34,78.34,67700.0,45.618,45.618,45.6063,45.6063,67700.0
2011-11-07 13:50:00,78.35,78.4,78.34,78.39,77200.0,45.6122,45.6413,45.6063,45.6354,77200.0
2011-11-07 13:55:00,78.39,78.74,78.39,78.72,433400.0,45.6354,45.8392,45.6354,45.8276,433400.0
2011-11-07 14:00:00,78.7,78.8,78.59,78.79,162300.0,45.8159,45.8741,45.7519,45.8683,162300.0
2011-11-07 14:05:00,78.78,78.82,78.7,78.74,132000.0,45.8625,45.8858,45.8159,45.8392,132000.0
2011-11-07 14:10:00,78.77,78.9,78.74,78.77,226800.0,45.8567,45.9323,45.8392,45.8567,226800.0
2011-11-07 14:15:00,78.77,78.83,78.73,78.78,126100.0,45.8567,45.8916,45.8334,45.8625,126100.0
2011-11-07 14:20:00,78.78,78.97,78.75,78.95,214200.0,45.8625,45.9731,45.845,45.9614,214200.0
2011-11-07 14:25:00,78.96,79.04,78.9,78.94,251000.0,45.9673,46.0138,45.9323,45.9556,251000.0
2011-11-07 14:30:00,78.93,78.95,78.76,78.87,208900.0,45.9498,45.9614,45.8508,45.9149,208900.0
2011-11-07 14:35:00,78.87,79.02,78.82,79.02,150800.0,45.9149,46.0022,45.8858,46.0022,150800.0
2011-11-07 14:40:00,79.02,79.02,78.87,78.96,211700.0,46.0022,46.0022,45.9149,45.9673,211700.0
2011-11-07 14:45:00,78.96,79.04,78.92,79.01,193900.0,45.9673,46.0138,45.944,45.9964,193900.0
2011-11-07 14:50:00,79.0,79.17,78.96,79.14,288200.0,45.9906,46.0895,45.9673,46.0721,288200.0
2011-11-07 14:55:00,79.13,79.21,79.11,79.2,181500.0,46.0662,46.1128,46.0546,46.107,181500.0
2011-11-07 15:00:00,79.19,79.21,79.09,79.11,140600.0,46.1012,46.1128,46.043,46.0546,140600.0
2011-11-07 15:05:00,79.11,79.21,79.09,79.19,169600.0,46.0546,46.1128,46.043,46.1012,169600.0
2011-11-07 15:10:00,79.19,79.29,79.16,79.22,328200.0,46.1012,46.1594,46.0837,46.1186,328200.0
2011-11-07 15:15:00,79.22,79.26,79.12,79.15,415100.0,46.1186,46.1419,46.0604,46.0779,415100.0
2011-11-07 15:20:00,79.15,79.2,79.11,79.15,202300.0,46.0779,46.107,46.0546,46.0779,202300.0
2011-11-07 15:25:00,79.14,79.22,79.09,79.1,291200.0,46.0721,46.1186,46.043,46.0488,291200.0
2011-11-07 15:30:00,79.1,79.24,79.07,79.19,390600.0,46.0488,46.1303,46.0313,46.1012,390600.0
2011-11-07 15:35:00,79.2,79.34,79.19,79.28,394200.0,46.107,46.1885,46.1012,46.1536,394200.0
2011-11-07 15:40:00,79.28,79.33,79.2,79.29,449300.0,46.1536,46.1827,46.107,46.1594,449300.0
2011-11-07 15:45:00,79.28,79.35,79.26,79.28,541600.0,46.1536,46.1943,46.1419,46.1536,541600.0
2011-11-07 15:50:00,79.27,79.49,79.24,79.42,643700.0,46.1477,46.2758,46.1303,46.2351,643700.0
2011-11-07 15:55:00,79.43,79.43,79.28,79.36,652200.0,46.2409,46.2409,46.1536,46.2001,652200.0
2011-11-08 09:30:00,79.25,79.35,79.17,79.2,256000.0,46.408,46.4665,46.3611,46.3787,256000.0
2011-11-08 09:35:00,79.2,79.23,79.06,79.21,214800.0,46.3787,46.3963,46.2967,46.3845,214800.0
2011-11-08 09:40:00,79.21,79.29,79.15,79.18,280500.0,46.3845,46.4314,46.3494,46.367,280500.0
2011-11-08 09:45:00,79.18,79.22,79.12,79.15,266000.0,46.367,46.3904,46.3318,46.3494,266000.0
2011-11-08 09:50:00,79.15,79.22,79.09,79.14,181200.0,46.3494,46.3904,46.3143,46.3435,181200.0
2011-11-08 09:55:00,79.14,79.23,79.14,79.21,211400.0,46.3435,46.3963,46.3435,46.3845,211400.0
2011-11-08 10:00:00,79.21,79.23,79.09,79.12,333100.0,46.3845,46.3963,46.3143,46.3318,333100.0
2011-11-08 10:05:00,79.11,79.15,79.0,79.01,209300.0,46.326,46.3494,46.2616,46.2674,209300.0
2011-11-08 10:10:00,79.01,79.02,78.8,78.87,500300.0,46.2674,46.2733,46.1444,46.1854,500300.0
2011-11-08 10:15:00,78.87,79.11,78.79,79.07,331700.0,46.1854,46.326,46.1386,46.3026,331700.0
2011-11-08 10:20:00,79.08,79.08,78.91,79.01,212600.0,46.3084,46.3084,46.2089,46.2674,212600.0
2011-11-08 10:25:00,79.01,79.01,78.63,78.75,275700.0,46.2674,46.2674,46.0449,46.1152,275700.0
2011-11-08 10:30:00,78.75,78.97,78.72,78.95,364800.0,46.1152,46.244,46.0976,46.2323,364800.0
2011-11-08 10:35:00,78.93,79.1,78.9,79.06,237900.0,46.2206,46.3201,46.203,46.2967,237900.0
2011-11-08 10:40:00,79.06,79.08,79.0,79.01,150800.0,46.2967,46.3084,46.2616,46.2674,150800.0
2011-11-08 10:45:00,79.01,79.12,78.97,78.98,145100.0,46.2674,46.3318,46.244,46.2499,145100.0
2011-11-08 10:50:00,78.98,79.04,78.85,79.01,271100.0,46.2499,46.285,46.1737,46.2674,271100.0
2011-11-08 10:55:00,79.0,79.12,78.97,79.03,236700.0,46.2616,46.3318,46.244,46.2791,236700.0
2011-11-08 11:00:00,79.01,79.08,78.93,78.94,162800.0,46.2674,46.3084,46.2206,46.2264,162800.0
2011-11-08 11:05:00,78.94,78.95,78.8,78.85,168600.0,46.2264,46.2323,46.1444,46.1737,168600.0
2011-11-08 11:10:00,78.84,78.95,78.78,78.89,174600.0,46.1679,46.2323,46.1327,46.1972,174600.0
2011-11-08 11:15:00,78.89,78.94,78.78,78.81,169700.0,46.1972,46.2264,46.1327,46.1503,169700.0
2011-11-08 11:20:00,78.82,78.85,78.67,78.7,176800.0,46.1562,46.1737,46.0683,46.0859,176800.0
2011-11-08 11:25:00,78.7,78.95,78.69,78.93,124400.0,46.0859,46.2323,46.08,46.2206,124400.0
2011-11-08 11:30:00,78.93,78.95,78.84,78.84,112600.0,46.2206,46.2323,46.1679,46.1679,112600.0
2011-11-08 11:35:00,78.84,78.87,78.75,78.8,108900.0,46.1679,46.1854,46.1152,46.1444,108900.0
2011-11-08 11:40:00,78.78,78.84,78.72,78.82,95700.0,46.1327,46.1679,46.0976,46.1562,95700.0
2011-11-08 11:45:00,78.83,79.0,78.76,78.99,152200.0,46.162,46.2616,46.121,46.2557,152200.0
2011-11-08 11:50:00,79.0,79.01,78.88,78.89,124300.0,46.2616,46.2674,46.1913,46.1972,124300.0
2011-11-08 11:55:00,78.89,78.91,78.77,78.9,123500.0,46.1972,46.2089,46.1269,46.203,123500.0
2011-11-08 12:00:00,78.89,79.06,78.77,79.06,158700.0,46.1972,46.2967,46.1269,46.2967,158700.0
2011-11-08 12:05:00,79.06,79.08,78.97,79.05,81800.0,46.2967,46.3084,46.244,46.2908,81800.0
2011-11-08 12:10:00,79.05,79.08,78.97,79.01,78800.0,46.2908,46.3084,46.244,46.2674,78800.0
2011-11-08 12:15:00,79.01,79.05,78.98,79.04,37300.0,46.2674,46.2908,46.2499,46.285,37300.0
2011-11-08 12:20:00,79.03,79.1,78.97,79.0,120800.0,46.2791,46.3201,46.244,46.2616,120800.0
2011-11-08 12:25:00,79.0,79.06,79.0,79.01,51000.0,46.2616,46.2967,46.2616,46.2674,51000.0
2011-11-08 12:30:00,79.02,79.06,78.97,79.0,110600.0,46.2733,46.2967,46.244,46.2616,110600.0
2011-11-08 12:35:00,79.01,79.04,78.96,79.0,135300.0,46.2674,46.285,46.2381,46.2616,135300.0
2011-11-08 12:40:00,79.01,79.03,78.98,79.02,81600.0,46.2674,46.2791,46.2499,46.2733,81600.0
2011-11-08 12:45:00,79.02,79.04,78.91,78.92,127300.0,46.2733,46.285,46.2089,46.2147,127300.0
2011-11-08 12:50:00,78.92,78.94,78.84,78.93,129700.0,46.2147,46.2264,46.1679,46.2206,129700.0
2011-11-08 12:55:00,78.92,79.0,78.92,78.97,67400.0,46.2147,46.2616,46.2147,46.244,67400.0
2011-11-08 13:00:00,78.97,79.06,78.91,79.05,132000.0,46.244,46.2967,46.2089,46.2908,132000.0
2011-11-08 13:05:00,79.05,79.06,78.93,78.94,60500.0,46.2908,46.2967,46.2206,46.2264,60500.0
2011-11-08 13:10:00,78.93,78.97,78.82,78.83,133900.0,46.2206,46.244,46.1562,46.162,133900.0
2011-11-08 13:15:00,78.84,78.94,78.82,78.94,63300.0,46.1679,46.2264,46.1562,46.2264,63300.0
2011-11-08 13:20:00,78.94,79.0,78.86,78.99,66600.0,46.2264,46.2616,46.1796,46.2557,66600.0
2011-11-08 13:25:00,79.01,79.11,79.01,79.08,151400.0,46.2674,46.326,46.2674,46.3084,151400.0
2011-11-08 13:30:00,79.09,79.17,79.07,79.14,89600.0,46.3143,46.3611,46.3026,46.3435,89600.0
2011-11-08 13:35:00,79.15,79.19,79.04,79.16,141100.0,46.3494,46.3728,46.285,46.3553,141100.0
2011-11-08 13:40:00,79.17,79.23,79.15,79.2,186100.0,46.3611,46.3963,46.3494,46.3787,186100.0
2011-11-08 13:45:00,79.2,79.62,79.18,79.49,487900.0,46.3787,46.6246,46.367,46.5485,487900.0
2011-11-08 13:50:00,79.49,79.63,79.48,79.53,327000.0,46.5485,46.6305,46.5426,46.5719,327000.0
2011-11-08 13:55:00,79.52,79.7,79.47,79.47,311700.0,46.5661,46.6715,46.5368,46.5368,311700.0
2011-11-08 14:00:00,79.48,79.58,79.47,79.56,179200.0,46.5426,46.6012,46.5368,46.5895,179200.0
2011-11-08 14:05:00,79.57,79.61,79.4,79.46,152300.0,46.5954,46.6188,46.4958,46.5309,152300.0
2011-11-08 14:10:00,79.46,79.55,79.41,79.55,150300.0,46.5309,46.5836,46.5017,46.5836,150300.0
2011-11-08 14:15:00,79.54,79.56,79.43,79.43,126800.0,46.5778,46.5895,46.5134,46.5134,126800.0
2011-11-08 14:20:00,79.43,79.67,79.4,79.67,175300.0,46.5134,46.6539,46.4958,46.6539,175300.0
2011-11-08 14:25:00,79.67,79.84,79.59,79.82,322700.0,46.6539,46.7535,46.6071,46.7417,322700.0
2011-11-08 14:30:00,79.82,79.88,79.68,79.68,399500.0,46.7417,46.7769,46.6598,46.6598,399500.0
2011-11-08 14:35:00,79.69,79.74,79.62,79.65,184700.0,46.6656,46.6949,46.6246,46.6422,184700.0
2011-11-08 14:40:00,79.66,79.7,79.59,79.59,194400.0,46.6481,46.6715,46.6071,46.6071,194400.0
2011-11-08 14:45:00,79.6,79.64,79.57,79.58,150500.0,46.6129,46.6363,46.5954,46.6012,150500.0
2011-11-08 14:50:00,79.57,79.69,79.53,79.65,158300.0,46.5954,46.6656,46.5719,46.6422,158300.0
2011-11-08 14:55:00,79.66,79.77,79.63,79.7,221400.0,46.6481,46.7125,46.6305,46.6715,221400.0
2011-11-08 15:00:00,79.71,79.72,79.54,79.54,209300.0,46.6773,46.6832,46.5778,46.5778,209300.0
2011-11-08 15:05:00,79.54,79.62,79.51,79.55,137800.0,46.5778,46.6246,46.5602,46.5836,137800.0
2011-11-08 15:10:00,79.56,79.68,79.55,79.67,195200.0,46.5895,46.6598,46.5836,46.6539,195200.0
2011-11-08 15:15:00,79.66,79.76,79.62,79.62,311700.0,46.6481,46.7066,46.6246,46.6246,311700.0
2011-11-08 15:20:00,79.62,79.64,79.54,79.6,208900.0,46.6246,46.6363,46.5778,46.6129,208900.0
2011-11-08 15:25:00,79.59,79.61,79.51,79.6,216800.0,46.6071,46.6188,46.5602,46.6129,216800.0
2011-11-08 15:30:00,79.6,79.8,79.58,79.78,408800.0,46.6129,46.73,46.6012,46.7183,408800.0
2011-11-08 15:35:00,79.78,79.81,79.71,79.76,380300.0,46.7183,46.7359,46.6773,46.7066,380300.0
2011-11-08 15:40:00,79.75,79.78,79.59,79.66,408400.0,46.7008,46.7183,46.6071,46.6481,408400.0
2011-11-08 15:45:00,79.67,79.74,79.66,79.74,489900.0,46.6539,46.6949,46.6481,46.6949,489900.0
2011-11-08 15:50:00,79.74,79.82,79.73,79.81,477100.0,46.6949,46.7417,46.689,46.7359,477100.0
2011-11-08 15:55:00,79.81,79.82,79.68,79.73,888600.0,46.7359,46.7417,46.6598,46.689,888600.0
2011-11-09 09:30:00,77.89,78.23,77.75,78.16,492800.0,45.6116,45.8107,45.5296,45.7697,492800.0
2011-11-09 09:35:00,78.16,78.28,78.1,78.1,329600.0,45.7697,45.8399,45.7345,45.7345,329600.0
2011-11-09 09:40:00,78.09,78.09,77.86,77.99,358400.0,45.7287,45.7287,45.594,45.6701,358400.0
2011-11-09 09:45:00,78.0,78.0,77.66,77.82,355700.0,45.676,45.676,45.4769,45.5706,355700.0
2011-11-09 09:50:00,77.81,77.85,77.68,77.68,377600.0,45.5647,45.5881,45.4886,45.4886,377600.0
2011-11-09 09:55:00,77.69,77.86,77.62,77.84,269700.0,45.4944,45.594,45.4535,45.5823,269700.0
2011-11-09 10:00:00,77.84,78.2,77.82,78.2,289100.0,45.5823,45.7931,45.5706,45.7931,289100.0
2011-11-09 10:05:00,78.21,78.35,78.12,78.19,370300.0,45.7989,45.8809,45.7462,45.7872,370300.0
2011-11-09 10:10:00,78.19,78.42,78.18,78.37,215900.0,45.7872,45.9219,45.7814,45.8926,215900.0
2011-11-09 10:15:00,78.36,78.48,78.29,78.37,274400.0,45.8868,45.9571,45.8458,45.8926,274400.0
2011-11-09 10:20:00,78.37,78.46,78.26,78.36,248900.0,45.8926,45.9453,45.8282,45.8868,248900.0
2011-11-09 10:25:00,78.36,78.36,78.03,78.06,304600.0,45.8868,45.8868,45.6935,45.7111,304600.0
2011-11-09 10:30:00,78.06,78.48,78.02,78.35,346900.0,45.7111,45.9571,45.6877,45.8809,346900.0
2011-11-09 10:35:00,78.35,78.35,77.98,78.01,310400.0,45.8809,45.8809,45.6643,45.6818,310400.0
2011-11-09 10:40:00,78.02,78.14,77.97,78.04,391900.0,45.6877,45.758,45.6584,45.6994,391900.0
2011-11-09 10:45:00,78.04,78.59,78.02,78.45,455300.0,45.6994,46.0215,45.6877,45.9395,455300.0
2011-11-09 10:50:00,78.46,78.66,78.43,78.56,355500.0,45.9453,46.0625,45.9278,46.0039,355500.0
2011-11-09 10:55:00,78.56,78.61,78.46,78.53,222700.0,46.0039,46.0332,45.9453,45.9863,222700.0
2011-11-09 11:00:00,78.53,78.57,78.37,78.45,185000.0,45.9863,46.0098,45.8926,45.9395,185000.0
2011-11-09 11:05:00,78.46,78.6,78.44,78.54,125200.0,45.9453,46.0273,45.9336,45.9922,125200.0
2011-11-09 11:10:00,78.54,78.57,78.43,78.44,120600.0,45.9922,46.0098,45.9278,45.9336,120600.0
2011-11-09 11:15:00,78.44,78.68,78.44,78.68,171500.0,45.9336,46.0742,45.9336,46.0742,171500.0
2011-11-09 11:20:00,78.68,78.85,78.68,78.73,228900.0,46.0742,46.1737,46.0742,46.1035,228900.0
2011-11-09 11:25:00,78.74,78.81,78.69,78.76,145000.0,46.1093,46.1503,46.08,46.121,145000.0
2011-11-09 11:30:00,78.76,78.77,78.56,78.63,161800.0,46.121,46.1269,46.0039,46.0449,161800.0
2011-11-09 11:35:00,78.63,78.75,78.59,78.72,134800.0,46.0449,46.1152,46.0215,46.0976,134800.0
2011-11-09 11:40:00,78.72,78.75,78.65,78.7,142300.0,46.0976,46.1152,46.0566,46.0859,142300.0
2011-11-09 11:45:00,78.7,78.88,78.66,78.86,135500.0,46.0859,46.1913,46.0625,46.1796,135500.0
2011-11-09 11:50:00,78.86,78.92,78.8,78.88,146400.0,46.1796,46.2147,46.1444,46.1913,146400.0
2011-11-09 11:55:00,78.89,78.91,78.81,78.84,181900.0,46.1972,46.2089,46.1503,46.1679,181900.0
2011-11-09 12:00:00,78.85,78.9,78.65,78.65,127000.0,46.1737,46.203,46.0566,46.0566,127000.0
2011-11-09 12:05:00,78.65,78.7,78.56,78.56,136600.0,46.0566,46.0859,46.0039,46.0039,136600.0
2011-11-09 12:10:00,78.56,78.61,78.48,78.51,111400.0,46.0039,46.0332,45.9571,45.9746,111400.0
2011-11-09 12:15:00,78.52,78.58,78.45,78.5,103600.0,45.9805,46.0156,45.9395,45.9688,103600.0
2011-11-09 12:20:00,78.5,78.58,78.42,78.42,129800.0,45.9688,46.0156,45.9219,45.9219,129800.0
2011-11-09 12:25:00,78.44,78.49,78.33,78.37,159200.0,45.9336,45.9629,45.8692,45.8926,159200.0
2011-11-09 12:30:00,78.38,78.4,78.33,78.35,91100.0,45.8985,45.9102,45.8692,45.8809,91100.0
2011-11-09 12:35:00,78.35,78.45,78.35,78.38,114500.0,45.8809,45.9395,45.8809,45.8985,114500.0
2011-11-09 12:40:00,78.38,78.4,78.28,78.34,99500.0,45.8985,45.9102,45.8399,45.8751,99500.0
2011-11-09 12:45:00,78.34,78.42,78.26,78.32,102900.0,45.8751,45.9219,45.8282,45.8634,102900.0
2011-11-09 12:50:00,78.32,78.42,78.31,78.42,83500.0,45.8634,45.9219,45.8575,45.9219,83500.0
2011-11-09 12:55:00,78.43,78.52,78.41,78.49,112000.0,45.9278,45.9805,45.9161,45.9629,112000.0
2011-11-09 13:00:00,78.49,78.54,78.41,78.47,120600.0,45.9629,45.9922,45.9161,45.9512,120600.0
2011-11-09 13:05:00,78.47,78.59,78.44,78.5,129000.0,45.9512,46.0215,45.9336,45.9688,129000.0
2011-11-09 13:10:00,78.5,78.5,78.32,78.33,87800.0,45.9688,45.9688,45.8634,45.8692,87800.0
2011-11-09 13:15:00,78.33,78.34,78.14,78.17,183000.0,45.8692,45.8751,45.758,45.7755,183000.0
2011-11-09 13:20:00,78.17,78.31,78.15,78.19,124500.0,45.7755,45.8575,45.7638,45.7872,124500.0
2011-11-09 13:25:00,78.2,78.36,78.2,78.31,79600.0,45.7931,45.8868,45.7931,45.8575,79600.0
2011-11-09 13:30:00,78.32,78.32,78.19,78.24,146200.0,45.8634,45.8634,45.7872,45.8165,146200.0
2011-11-09 13:35:00,78.23,78.26,78.16,78.16,91900.0,45.8107,45.8282,45.7697,45.7697,91900.0
2011-11-09 13:40:00,78.16,78.17,78.05,78.14,240900.0,45.7697,45.7755,45.7053,45.758,240900.0
2011-11-09 13:45:00,78.14,78.17,78.04,78.05,140000.0,45.758,45.7755,45.6994,45.7053,140000.0
2011-11-09 13:50:00,78.05,78.06,77.9,77.9,211800.0,45.7053,45.7111,45.6174,45.6174,211800.0
2011-11-09 13:55:00,77.9,77.92,77.75,77.88,424500.0,45.6174,45.6291,45.5296,45.6057,424500.0
2011-11-09 14:00:00,77.89,77.89,77.58,77.59,302400.0,45.6116,45.6116,45.43,45.4359,302400.0
2011-11-09 14:05:00,77.59,77.64,77.29,77.48,386200.0,45.4359,45.4652,45.2602,45.3715,386200.0
2011-11-09 14:10:00,77.48,77.75,77.45,77.71,372700.0,45.3715,45.5296,45.3539,45.5062,372700.0
2011-11-09 14:15:00,77.72,77.75,77.54,77.57,247200.0,45.512,45.5296,45.4066,45.4242,247200.0
2011-11-09 14:20:00,77.56,77.61,77.22,77.24,363000.0,45.4183,45.4476,45.2192,45.2309,363000.0
2011-11-09 14:25:00,77.25,77.34,77.03,77.25,616000.0,45.2368,45.2895,45.108,45.2368,616000.0
2011-11-09 14:30:00,77.25,77.44,77.14,77.43,370700.0,45.2368,45.348,45.1724,45.3422,370700.0
2011-11-09 14:35:00,77.44,77.52,77.37,77.46,195100.0,45.348,45.3949,45.3071,45.3598,195100.0
2011-11-09 14:40:00,77.46,77.52,77.22,77.52,288300.0,45.3598,45.3949,45.2192,45.3949,288300.0
2011-11-09 14:45:00,77.52,77.61,77.45,77.56,218200.0,45.3949,45.4476,45.3539,45.4183,218200.0
2011-11-09 14:50:00,77.56,77.72,77.51,77.68,233100.0,45.4183,45.512,45.389,45.4886,233100.0
2011-11-09 14:55:00,77.67,77.76,77.57,77.58,235300.0,45.4827,45.5354,45.4242,45.43,235300.0
2011-11-09 15:00:00,77.58,77.68,77.51,77.58,291600.0,45.43,45.4886,45.389,45.43,291600.0
2011-11-09 15:05:00,77.59,77.83,77.54,77.65,319000.0,45.4359,45.5764,45.4066,45.471,319000.0
2011-11-09 15:10:00,77.67,77.72,77.57,77.61,198200.0,45.4827,45.512,45.4242,45.4476,198200.0
2011-11-09 15:15:00,77.61,77.74,77.52,77.67,178900.0,45.4476,45.5237,45.3949,45.4827,178900.0
2011-11-09 15:20:00,77.68,77.87,77.67,77.76,296500.0,45.4886,45.5998,45.4827,45.5354,296500.0
2011-11-09 15:25:00,77.76,77.77,77.56,77.66,230100.0,45.5354,45.5413,45.4183,45.4769,230100.0
2011-11-09 15:30:00,77.66,77.66,77.42,77.54,367800.0,45.4769,45.4769,45.3363,45.4066,367800.0
2011-11-09 15:35:00,77.54,77.59,77.35,77.35,378500.0,45.4066,45.4359,45.2953,45.2953,378500.0
2011-11-09 15:40:00,77.35,77.51,77.25,77.28,518500.0,45.2953,45.389,45.2368,45.2544,518500.0
2011-11-09 15:45:00,77.28,77.47,77.21,77.35,757300.0,45.2544,45.3656,45.2134,45.2953,757300.0
2011-11-09 15:50:00,77.35,77.46,77.2,77.32,620400.0,45.2953,45.3598,45.2075,45.2778,620400.0
2011-11-09 15:55:00,77.33,77.59,77.24,77.4,1177200.0,45.2836,45.4359,45.2309,45.3246,1177200.0
2011-11-10 09:30:00,78.49,78.78,78.41,78.68,373300.0,45.9629,46.1327,45.9161,46.0742,373300.0
2011-11-10 09:35:00,78.68,78.68,78.34,78.42,221200.0,46.0742,46.0742,45.8751,45.9219,221200.0
2011-11-10 09:40:00,78.41,78.49,78.36,78.42,200200.0,45.9161,45.9629,45.8868,45.9219,200200.0
2011-11-10 09:45:00,78.42,78.47,78.21,78.28,224600.0,45.9219,45.9512,45.7989,45.8399,224600.0
2011-11-10 09:50:00,78.29,78.32,78.16,78.19,256000.0,45.8458,45.8634,45.7697,45.7872,256000.0
2011-11-10 09:55:00,78.2,78.22,77.95,77.99,250800.0,45.7931,45.8048,45.6467,45.6701,250800.0
2011-11-10 10:00:00,78.0,78.16,77.95,78.13,308800.0,45.676,45.7697,45.6467,45.7521,308800.0
2011-11-10 10:05:00,78.13,78.18,78.04,78.08,224800.0,45.7521,45.7814,45.6994,45.7228,224800.0
2011-11-10 10:10:00,78.07,78.13,77.97,78.02,236200.0,45.717,45.7521,45.6584,45.6877,236200.0
2011-11-10 10:15:00,78.02,78.05,77.92,78.01,198700.0,45.6877,45.7053,45.6291,45.6818,198700.0
2011-11-10 10:20:00,78.01,78.04,77.88,77.95,178400.0,45.6818,45.6994,45.6057,45.6467,178400.0
2011-11-10 10:25:00,77.94,78.03,77.89,77.91,250200.0,45.6408,45.6935,45.6116,45.6233,250200.0
2011-11-10 10:30:00,77.91,77.91,77.64,77.7,285800.0,45.6233,45.6233,45.4652,45.5003,285800.0
2011-11-10 10:35:00,77.7,77.92,77.7,77.86,149400.0,45.5003,45.6291,45.5003,45.594,149400.0
2011-11-10 10:40:00,77.87,77.96,77.75,77.8,288500.0,45.5998,45.6526,45.5296,45.5589,288500.0
2011-11-10 10:45:00,77.79,77.84,77.65,77.65,242500.0,45.553,45.5823,45.471,45.471,242500.0
2011-11-10 10:50:00,77.64,77.91,77.64,77.87,205600.0,45.4652,45.6233,45.4652,45.5998,205600.0
2011-11-10 10:55:00,77.87,77.98,77.84,77.87,166600.0,45.5998,45.6643,45.5823,45.5998,166600.0
2011-11-10 11:00:00,77.87,78.1,77.83,78.05,223100.0,45.5998,45.7345,45.5764,45.7053,223100.0
2011-11-10 11:05:00,78.06,78.17,78.02,78.03,237300.0,45.7111,45.7755,45.6877,45.6935,237300.0
2011-11-10 11:10:00,78.04,78.14,77.88,77.96,131800.0,45.6994,45.758,45.6057,45.6526,131800.0
2011-11-10 11:15:00,77.96,78.09,77.93,77.99,135600.0,45.6526,45.7287,45.635,45.6701,135600.0
2011-11-10 11:20:00,78.0,78.06,77.93,78.05,100700.0,45.676,45.7111,45.635,45.7053,100700.0
2011-11-10 11:25:00,78.06,78.2,78.05,78.11,143000.0,45.7111,45.7931,45.7053,45.7404,143000.0
2011-11-10 11:30:00,78.12,78.39,78.1,78.37,305300.0,45.7462,45.9044,45.7345,45.8926,305300.0
2011-11-10 11:35:00,78.37,78.47,78.27,78.33,203000.0,45.8926,45.9512,45.8341,45.8692,203000.0
2011-11-10 11:40:00,78.33,78.56,78.32,78.56,209600.0,45.8692,46.0039,45.8634,46.0039,209600.0
2011-11-10 11:45:00,78.55,78.6,78.44,78.51,249200.0,45.998,46.0273,45.9336,45.9746,249200.0
2011-11-10 11:50:00,78.51,78.55,78.35,78.41,143100.0,45.9746,45.998,45.8809,45.9161,143100.0
2011-11-10 11:55:00,78.41,78.48,78.33,78.42,150300.0,45.9161,45.9571,45.8692,45.9219,150300.0
2011-11-10 12:00:00,78.42,78.5,78.37,78.39,133100.0,45.9219,45.9688,45.8926,45.9044,133100.0
2011-11-10 12:05:00,78.39,78.56,78.38,78.48,166500.0,45.9044,46.0039,45.8985,45.9571,166500.0
2011-11-10 12:10:00,78.48,78.56,78.3,78.35,144100.0,45.9571,46.0039,45.8517,45.8809,144100.0
2011-11-10 12:15:00,78.35,78.42,78.31,78.36,145100.0,45.8809,45.9219,45.8575,45.8868,145100.0
2011-11-10 12:20:00,78.36,78.44,78.36,78.43,86300.0,45.8868,45.9336,45.8868,45.9278,86300.0
2011-11-10 12:25:00,78.43,78.47,78.25,78.27,124600.0,45.9278,45.9512,45.8224,45.8341,124600.0
2011-11-10 12:30:00,78.27,78.3,78.19,78.22,91200.0,45.8341,45.8517,45.7872,45.8048,91200.0
2011-11-10 12:35:00,78.22,78.24,78.13,78.23,73900.0,45.8048,45.8165,45.7521,45.8107,73900.0
2011-11-10 12:40:00,78.23,78.29,78.2,78.25,80200.0,45.8107,45.8458,45.7931,45.8224,80200.0
2011-11-10 12:45:00,78.25,78.39,78.25,78.38,76100.0,45.8224,45.9044,45.8224,45.8985,76100.0
2011-11-10 12:50:00,78.37,78.47,78.35,78.45,111400.0,45.8926,45.9512,45.8809,45.9395,111400.0
2011-11-10 12:55:00,78.45,78.61,78.43,78.54,146000.0,45.9395,46.0332,45.9278,45.9922,146000.0
2011-11-10 13:00:00,78.54,78.65,78.5,78.62,170100.0,45.9922,46.0566,45.9688,46.039,170100.0
2011-11-10 13:05:00,78.63,78.66,78.48,78.52,140100.0,46.0449,46.0625,45.9571,45.9805,140100.0
2011-11-10 13:10:00,78.52,78.88,78.52,78.87,303100.0,45.9805,46.1913,45.9805,46.1854,303100.0
2011-11-10 13:15:00,78.87,79.02,78.85,78.93,298200.0,46.1854,46.2733,46.1737,46.2206,298200.0
2011-11-10 13:20:00,78.94,78.97,78.77,78.79,197600.0,46.2264,46.244,46.1269,46.1386,197600.0
2011-11-10 13:25:00,78.79,78.8,78.6,78.7,197900.0,46.1386,46.1444,46.0273,46.0859,197900.0
2011-11-10 13:30:00,78.7,78.86,78.7,78.8,123000.0,46.0859,46.1796,46.0859,46.1444,123000.0
2011-11-10 13:35:00,78.81,78.81,78.68,78.72,152600.0,46.1503,46.1503,46.0742,46.0976,152600.0
2011-11-10 13:40:00,78.72,78.89,78.69,78.69,136400.0,46.0976,46.1972,46.08,46.08,136400.0
2011-11-10 13:45:00,78.7,78.72,78.64,78.66,129500.0,46.0859,46.0976,46.0508,46.0625,129500.0
2011-11-10 13:50:00,78.66,78.71,78.6,78.65,93100.0,46.0625,46.0917,46.0273,46.0566,93100.0
2011-11-10 13:55:00,78.65,78.87,78.65,78.83,111400.0,46.0566,46.1854,46.0566,46.162,111400.0
2011-11-10 14:00:00,78.82,78.87,78.5,78.52,161000.0,46.1562,46.1854,45.9688,45.9805,161000.0
2011-11-10 14:05:00,78.52,78.63,78.44,78.55,100300.0,45.9805,46.0449,45.9336,45.998,100300.0
2011-11-10 14:10:00,78.55,78.65,78.51,78.61,83500.0,45.998,46.0566,45.9746,46.0332,83500.0
2011-11-10 14:15:00,78.6,78.74,78.54,78.7,114700.0,46.0273,46.1093,45.9922,46.0859,114700.0
2011-11-10 14:20:00,78.7,78.79,78.55,78.78,244100.0,46.0859,46.1386,45.998,46.1327,244100.0
2011-11-10 14:25:00,78.79,78.79,78.59,78.64,231000.0,46.1386,46.1386,46.0215,46.0508,231000.0
2011-11-10 14:30:00,78.64,78.67,78.55,78.63,89600.0,46.0508,46.0683,45.998,46.0449,89600.0
2011-11-10 14:35:00,78.62,78.62,78.47,78.55,123600.0,46.039,46.039,45.9512,45.998,123600.0
2011-11-10 14:40:00,78.55,78.69,78.48,78.67,133200.0,45.998,46.08,45.9571,46.0683,133200.0
2011-11-10 14:45:00,78.67,78.75,78.62,78.7,111600.0,46.0683,46.1152,46.039,46.0859,111600.0
2011-11-10 14:50:00,78.7,78.75,78.58,78.59,110700.0,46.0859,46.1152,46.0156,46.0215,110700.0
2011-11-10 14:55:00,78.61,78.64,78.37,78.39,141000.0,46.0332,46.0508,45.8926,45.9044,141000.0
2011-11-10 15:00:00,78.4,78.52,78.36,78.48,130900.0,45.9102,45.9805,45.8868,45.9571,130900.0
2011-11-10 15:05:00,78.48,78.59,78.43,78.45,107500.0,45.9571,46.0215,45.9278,45.9395,107500.0
2011-11-10 15:10:00,78.45,78.6,78.45,78.55,119100.0,45.9395,46.0273,45.9395,45.998,119100.0
2011-11-10 15:15:00,78.56,78.64,78.45,78.48,148500.0,46.0039,46.0508,45.9395,45.9571,148500.0
2011-11-10 15:20:00,78.48,78.63,78.4,78.54,194500.0,45.9571,46.0449,45.9102,45.9922,194500.0
2011-11-10 15:25:00,78.55,78.94,78.54,78.83,490400.0,45.998,46.2264,45.9922,46.162,490400.0
2011-11-10 15:30:00,78.82,78.9,78.71,78.78,595300.0,46.1562,46.203,46.0917,46.1327,595300.0
2011-11-10 15:35:00,78.78,78.84,78.65,78.7,428400.0,46.1327,46.1679,46.0566,46.0859,428400.0
2011-11-10 15:40:00,78.71,78.77,78.61,78.72,334700.0,46.0917,46.1269,46.0332,46.0976,334700.0
2011-11-10 15:45:00,78.71,78.78,78.68,78.69,388600.0,46.0917,46.1327,46.0742,46.08,388600.0
2011-11-10 15:50:00,78.69,78.97,78.66,78.96,567200.0,46.08,46.244,46.0625,46.2381,567200.0
2011-11-10 15:55:00,78.96,78.97,78.66,78.71,900900.0,46.2381,46.244,46.0625,46.0917,900900.0
2011-11-11 09:30:00,79.7,79.86,79.57,79.74,455600.0,46.6715,46.7652,46.5954,46.6949,455600.0
2011-11-11 09:35:00,79.75,79.85,79.7,79.85,189900.0,46.7008,46.7593,46.6715,46.7593,189900.0
2011-11-11 09:40:00,79.85,79.95,79.82,79.87,287500.0,46.7593,46.8179,46.7417,46.771,287500.0
2011-11-11 09:45:00,79.87,79.9,79.68,79.76,294700.0,46.771,46.7886,46.6598,46.7066,294700.0
2011-11-11 09:50:00,79.76,79.86,79.7,79.77,141200.0,46.7066,46.7652,46.6715,46.7125,141200.0
2011-11-11 09:55:00,79.84,79.94,79.71,79.74,200100.0,46.7535,46.812,46.6773,46.6949,200100.0
2011-11-11 10:00:00,79.75,79.9,79.75,79.85,304400.0,46.7008,46.7886,46.7008,46.7593,304400.0
2011-11-11 10:05:00,79.87,79.9,79.82,79.83,160800.0,46.771,46.7886,46.7417,46.7476,160800.0
2011-11-11 10:10:00,79.83,79.86,79.71,79.74,189200.0,46.7476,46.7652,46.6773,46.6949,189200.0
2011-11-11 10:15:00,79.74,79.77,79.66,79.72,198600.0,46.6949,46.7125,46.6481,46.6832,198600.0
2011-11-11 10:20:00,79.72,79.85,79.72,79.83,100900.0,46.6832,46.7593,46.6832,46.7476,100900.0
2011-11-11 10:25:00,79.84,79.85,79.75,79.76,93300.0,46.7535,46.7593,46.7008,46.7066,93300.0
2011-11-11 10:30:00,79.76,79.87,79.76,79.84,164100.0,46.7066,46.771,46.7066,46.7535,164100.0
2011-11-11 10:35:00,79.84,79.89,79.8,79.82,182900.0,46.7535,46.7827,46.73,46.7417,182900.0
2011-11-11 10:40:00,79.82,79.87,79.77,79.85,114300.0,46.7417,46.771,46.7125,46.7593,114300.0
2011-11-11 10:45:00,79.84,79.86,79.75,79.78,180100.0,46.7535,46.7652,46.7008,46.7183,180100.0
2011-11-11 10:50:00,79.79,79.83,79.75,79.82,137500.0,46.7242,46.7476,46.7008,46.7417,137500.0
2011-11-11 10:55:00,79.82,79.84,79.7,79.72,180400.0,46.7417,46.7535,46.6715,46.6832,180400.0
2011-11-11 11:00:00,79.73,79.79,79.69,79.78,127300.0,46.689,46.7242,46.6656,46.7183,127300.0
2011-11-11 11:05:00,79.79,79.79,79.7,79.73,117000.0,46.7242,46.7242,46.6715,46.689,117000.0
2011-11-11 11:10:00,79.73,79.74,79.67,79.72,116400.0,46.689,46.6949,46.6539,46.6832,116400.0
2011-11-11 11:15:00,79.71,79.79,79.67,79.67,283800.0,46.6773,46.7242,46.6539,46.6539,283800.0
2011-11-11 11:20:00,79.68,79.74,79.67,79.73,93400.0,46.6598,46.6949,46.6539,46.689,93400.0
2011-11-11 11:25:00,79.72,79.75,79.69,79.72,104200.0,46.6832,46.7008,46.6656,46.6832,104200.0
2011-11-11 11:30:00,79.73,79.75,79.68,79.71,80800.0,46.689,46.7008,46.6598,46.6773,80800.0
2011-11-11 11:35:00,79.71,79.73,79.69,79.72,41600.0,46.6773,46.689,46.6656,46.6832,41600.0
2011-11-11 11:40:00,79.72,79.74,79.69,79.73,118000.0,46.6832,46.6949,46.6656,46.689,118000.0
2011-11-11 11:45:00,79.73,79.76,79.64,79.67,150700.0,46.689,46.7066,46.6363,46.6539,150700.0
2011-11-11 11:50:00,79.69,79.7,79.65,79.67,66000.0,46.6656,46.6715,46.6422,46.6539,66000.0
2011-11-11 11:55:00,79.66,79.7,79.57,79.57,106700.0,46.6481,46.6715,46.5954,46.5954,106700.0
2011-11-11 12:00:00,79.58,79.64,79.56,79.61,120800.0,46.6012,46.6363,46.5895,46.6188,120800.0
2011-11-11 12:05:00,79.61,79.67,79.61,79.65,122900.0,46.6188,46.6539,46.6188,46.6422,122900.0
2011-11-11 12:10:00,79.65,79.72,79.64,79.69,111300.0,46.6422,46.6832,46.6363,46.6656,111300.0
2011-11-11 12:15:00,79.7,79.7,79.58,79.6,132700.0,46.6715,46.6715,46.6012,46.6129,132700.0
2011-11-11 12:20:00,79.6,79.63,79.56,79.6,130000.0,46.6129,46.6305,46.5895,46.6129,130000.0
2011-11-11 12:25:00,79.6,79.62,79.56,79.62,99100.0,46.6129,46.6246,46.5895,46.6246,99100.0
2011-11-11 12:30:00,79.62,79.62,79.52,79.54,89300.0,46.6246,46.6246,46.5661,46.5778,89300.0
2011-11-11 12:35:00,79.53,79.55,79.41,79.45,137100.0,46.5719,46.5836,46.5017,46.5251,137100.0
2011-11-11 12:40:00,79.46,79.51,79.45,79.47,103100.0,46.5309,46.5602,46.5251,46.5368,103100.0
2011-11-11 12:45:00,79.47,79.52,79.42,79.47,97000.0,46.5368,46.5661,46.5075,46.5368,97000.0
2011-11-11 12:50:00,79.47,79.49,79.44,79.44,72000.0,46.5368,46.5485,46.5192,46.5192,72000.0
2011-11-11 12:55:00,79.44,79.57,79.42,79.55,118300.0,46.5192,46.5954,46.5075,46.5836,118300.0
2011-11-11 13:00:00,79.55,79.65,79.55,79.64,97300.0,46.5836,46.6422,46.5836,46.6363,97300.0
2011-11-11 13:05:00,79.64,79.69,79.6,79.67,94800.0,46.6363,46.6656,46.6129,46.6539,94800.0
2011-11-11 13:10:00,79.67,79.7,79.64,79.67,78700.0,46.6539,46.6715,46.6363,46.6539,78700.0
2011-11-11 13:15:00,79.66,79.66,79.62,79.63,67800.0,46.6481,46.6481,46.6246,46.6305,67800.0
2011-11-11 13:20:00,79.63,79.67,79.62,79.64,76600.0,46.6305,46.6539,46.6246,46.6363,76600.0
2011-11-11 13:25:00,79.64,79.64,79.58,79.61,54100.0,46.6363,46.6363,46.6012,46.6188,54100.0
2011-11-11 13:30:00,79.61,79.67,79.59,79.66,70700.0,46.6188,46.6539,46.6071,46.6481,70700.0
2011-11-11 13:35:00,79.67,79.67,79.55,79.58,98300.0,46.6539,46.6539,46.5836,46.6012,98300.0
2011-11-11 13:40:00,79.58,79.61,79.57,79.59,68700.0,46.6012,46.6188,46.5954,46.6071,68700.0
2011-11-11 13:45:00,79.59,79.66,79.58,79.64,79300.0,46.6071,46.6481,46.6012,46.6363,79300.0
2011-11-11 13:50:00,79.64,79.65,79.56,79.58,50500.0,46.6363,46.6422,46.5895,46.6012,50500.0
2011-11-11 13:55:00,79.56,79.58,79.5,79.52,104200.0,46.5895,46.6012,46.5544,46.5661,104200.0
2011-11-11 14:00:00,79.53,79.6,79.51,79.55,87500.0,46.5719,46.6129,46.5602,46.5836,87500.0
2011-11-11 14:05:00,79.56,79.59,79.54,79.59,76600.0,46.5895,46.6071,46.5778,46.6071,76600.0
2011-11-11 14:10:00,79.6,79.69,79.58,79.59,198500.0,46.6129,46.6656,46.6012,46.6071,198500.0
2011-11-11 14:15:00,79.59,79.62,79.56,79.59,63600.0,46.6071,46.6246,46.5895,46.6071,63600.0
2011-11-11 14:20:00,79.59,79.62,79.51,79.52,76900.0,46.6071,46.6246,46.5602,46.5661,76900.0
2011-11-11 14:25:00,79.52,79.56,79.47,79.55,69000.0,46.5661,46.5895,46.5368,46.5836,69000.0
2011-11-11 14:30:00,79.56,79.63,79.55,79.58,115000.0,46.5895,46.6305,46.5836,46.6012,115000.0
2011-11-11 14:35:00,79.57,79.6,79.49,79.5,121700.0,46.5954,46.6129,46.5485,46.5544,121700.0
2011-11-11 14:40:00,79.5,79.53,79.47,79.47,83400.0,46.5544,46.5719,46.5368,46.5368,83400.0
2011-11-11 14:45:00,79.48,79.5,79.44,79.47,69500.0,46.5426,46.5544,46.5192,46.5368,69500.0
2011-11-11 14:50:00,79.48,79.53,79.46,79.52,62400.0,46.5426,46.5719,46.5309,46.5661,62400.0
2011-11-11 14:55:00,79.51,79.52,79.42,79.48,90100.0,46.5602,46.5661,46.5075,46.5426,90100.0
2011-11-11 15:00:00,79.47,79.52,79.43,79.47,95600.0,46.5368,46.5661,46.5134,46.5368,95600.0
2011-11-11 15:05:00,79.47,79.47,79.37,79.44,215900.0,46.5368,46.5368,46.4782,46.5192,215900.0
2011-11-11 15:10:00,79.44,79.44,79.34,79.41,123200.0,46.5192,46.5192,46.4607,46.5017,123200.0
2011-11-11 15:15:00,79.42,79.55,79.4,79.52,143800.0,46.5075,46.5836,46.4958,46.5661,143800.0
2011-11-11 15:20:00,79.53,79.57,79.46,79.52,192000.0,46.5719,46.5954,46.5309,46.5661,192000.0
2011-11-11 15:25:00,79.52,79.63,79.51,79.63,194700.0,46.5661,46.6305,46.5602,46.6305,194700.0
2011-11-11 15:30:00,79.64,79.64,79.54,79.55,187000.0,46.6363,46.6363,46.5778,46.5836,187000.0
2011-11-11 15:35:00,79.55,79.57,79.52,79.53,184800.0,46.5836,46.5954,46.5661,46.5719,184800.0
2011-11-11 15:40:00,79.53,79.63,79.47,79.56,360100.0,46.5719,46.6305,46.5368,46.5895,360100.0
2011-11-11 15:45:00,79.56,79.64,79.53,79.63,380000.0,46.5895,46.6363,46.5719,46.6305,380000.0
2011-11-11 15:50:00,79.64,79.73,79.61,79.7,525300.0,46.6363,46.689,46.6188,46.6715,525300.0
2011-11-11 15:55:00,79.7,79.74,79.67,79.7,733800.0,46.6715,46.6949,46.6539,46.6715,733800.0
2011-11-14 09:30:00,79.53,79.66,79.4,79.65,255800.0,46.5719,46.6481,46.4958,46.6422,255800.0
2011-11-14 09:35:00,79.65,79.75,79.55,79.59,113700.0,46.6422,46.7008,46.5836,46.6071,113700.0
2011-11-14 09:40:00,79.58,79.63,79.24,79.27,155100.0,46.6012,46.6305,46.4021,46.4197,155100.0
2011-11-14 09:45:00,79.28,79.28,79.12,79.19,212100.0,46.4255,46.4255,46.3318,46.3728,212100.0
2011-11-14 09:50:00,79.19,79.19,78.91,78.99,202700.0,46.3728,46.3728,46.2089,46.2557,202700.0
2011-11-14 09:55:00,78.99,79.13,78.98,79.12,138100.0,46.2557,46.3377,46.2499,46.3318,138100.0
2011-11-14 10:00:00,79.12,79.15,78.92,79.07,206200.0,46.3318,46.3494,46.2147,46.3026,206200.0
2011-11-14 10:05:00,79.07,79.13,79.04,79.1,111900.0,46.3026,46.3377,46.285,46.3201,111900.0
2011-11-14 10:10:00,79.1,79.18,79.09,79.14,141600.0,46.3201,46.367,46.3143,46.3435,141600.0
2011-11-14 10:15:00,79.14,79.15,78.98,78.98,115500.0,46.3435,46.3494,46.2499,46.2499,115500.0
2011-11-14 10:20:00,79.0,79.1,78.98,79.01,88700.0,46.2616,46.3201,46.2499,46.2674,88700.0
2011-11-14 10:25:00,79.0,79.16,78.97,79.12,107500.0,46.2616,46.3553,46.244,46.3318,107500.0
2011-11-14 10:30:00,79.12,79.12,78.96,79.02,132700.0,46.3318,46.3318,46.2381,46.2733,132700.0
2011-11-14 10:35:00,79.01,79.09,78.95,79.08,167300.0,46.2674,46.3143,46.2323,46.3084,167300.0
2011-11-14 10:40:00,79.08,79.08,78.95,79.05,112500.0,46.3084,46.3084,46.2323,46.2908,112500.0
2011-11-14 10:45:00,79.04,79.05,78.9,78.99,186300.0,46.285,46.2908,46.203,46.2557,186300.0
2011-11-14 10:50:00,78.99,79.15,78.97,79.15,152100.0,46.2557,46.3494,46.244,46.3494,152100.0
2011-11-14 10:55:00,79.14,79.18,79.09,79.14,105500.0,46.3435,46.367,46.3143,46.3435,105500.0
2011-11-14 11:00:00,79.14,79.18,79.05,79.16,143500.0,46.3435,46.367,46.2908,46.3553,143500.0
2011-11-14 11:05:00,79.18,79.3,79.14,79.26,113800.0,46.367,46.4372,46.3435,46.4138,113800.0
2011-11-14 11:10:00,79.26,79.29,79.07,79.08,158700.0,46.4138,46.4314,46.3026,46.3084,158700.0
2011-11-14 11:15:00,79.09,79.11,79.06,79.08,68500.0,46.3143,46.326,46.2967,46.3084,68500.0
2011-11-14 11:20:00,79.09,79.24,79.04,79.21,103300.0,46.3143,46.4021,46.285,46.3845,103300.0
2011-11-14 11:25:00,79.21,79.26,79.14,79.18,100200.0,46.3845,46.4138,46.3435,46.367,100200.0
2011-11-14 11:30:00,79.17,79.25,79.11,79.21,123600.0,46.3611,46.408,46.326,46.3845,123600.0
2011-11-14 11:35:00,79.21,79.23,79.1,79.18,85900.0,46.3845,46.3963,46.3201,46.367,85900.0
2011-11-14 11:40:00,79.19,79.19,78.99,79.04,96000.0,46.3728,46.3728,46.2557,46.285,96000.0
2011-11-14 11:45:00,79.02,79.05,78.9,78.95,86800.0,46.2733,46.2908,46.203,46.2323,86800.0
2011-11-14 11:50:00,78.95,78.98,78.7,78.83,171600.0,46.2323,46.2499,46.0859,46.162,171600.0
2011-11-14 11:55:00,78.83,78.86,78.71,78.82,97400.0,46.162,46.1796,46.0917,46.1562,97400.0
2011-11-14 12:00:00,78.81,78.82,78.72,78.73,92800.0,46.1503,46.1562,46.0976,46.1035,92800.0
2011-11-14 12:05:00,78.74,78.86,78.65,78.85,109900.0,46.1093,46.1796,46.0566,46.1737,109900.0
2011-11-14 12:10:00,78.84,78.86,78.75,78.81,104000.0,46.1679,46.1796,46.1152,46.1503,104000.0
2011-11-14 12:15:00,78.81,78.82,78.65,78.69,154000.0,46.1503,46.1562,46.0566,46.08,154000.0
2011-11-14 12:20:00,78.68,78.74,78.51,78.53,140900.0,46.0742,46.1093,45.9746,45.9863,140900.0
2011-11-14 12:25:00,78.53,78.68,78.44,78.68,162700.0,45.9863,46.0742,45.9336,46.0742,162700.0
2011-11-14 12:30:00,78.68,78.68,78.55,78.58,89900.0,46.0742,46.0742,45.998,46.0156,89900.0
2011-11-14 12:35:00,78.57,78.61,78.5,78.59,128000.0,46.0098,46.0332,45.9688,46.0215,128000.0
2011-11-14 12:40:00,78.59,78.65,78.58,78.65,80400.0,46.0215,46.0566,46.0156,46.0566,80400.0
2011-11-14 12:45:00,78.65,78.66,78.56,78.66,67900.0,46.0566,46.0625,46.0039,46.0625,67900.0
2011-11-14 12:50:00,78.65,78.72,78.64,78.71,67100.0,46.0566,46.0976,46.0508,46.0917,67100.0
2011-11-14 12:55:00,78.72,78.73,78.67,78.71,84500.0,46.0976,46.1035,46.0683,46.0917,84500.0
2011-11-14 13:00:00,78.71,78.73,78.63,78.65,76000.0,46.0917,46.1035,46.0449,46.0566,76000.0
2011-11-14 13:05:00,78.65,78.66,78.58,78.64,68900.0,46.0566,46.0625,46.0156,46.0508,68900.0
2011-11-14 13:10:00,78.63,78.65,78.55,78.64,69900.0,46.0449,46.0566,45.998,46.0508,69900.0
2011-11-14 13:15:00,78.64,78.72,78.6,78.62,147600.0,46.0508,46.0976,46.0273,46.039,147600.0
2011-11-14 13:20:00,78.63,78.67,78.56,78.66,46400.0,46.0449,46.0683,46.0039,46.0625,46400.0
2011-11-14 13:25:00,78.66,78.76,78.65,78.75,77800.0,46.0625,46.121,46.0566,46.1152,77800.0
2011-11-14 13:30:00,78.76,78.79,78.73,78.77,74900.0,46.121,46.1386,46.1035,46.1269,74900.0
2011-11-14 13:35:00,78.77,78.87,78.73,78.86,129800.0,46.1269,46.1854,46.1035,46.1796,129800.0
2011-11-14 13:40:00,78.87,78.88,78.79,78.82,60500.0,46.1854,46.1913,46.1386,46.1562,60500.0
2011-11-14 13:45:00,78.82,78.84,78.72,78.72,62600.0,46.1562,46.1679,46.0976,46.0976,62600.0
2011-11-14 13:50:00,78.72,78.77,78.69,78.72,88900.0,46.0976,46.1269,46.08,46.0976,88900.0
2011-11-14 13:55:00,78.73,78.75,78.64,78.72,76900.0,46.1035,46.1152,46.0508,46.0976,76900.0
2011-11-14 14:00:00,78.71,78.78,78.67,78.78,91600.0,46.0917,46.1327,46.0683,46.1327,91600.0
2011-11-14 14:05:00,78.78,78.84,78.77,78.81,68900.0,46.1327,46.1679,46.1269,46.1503,68900.0
2011-11-14 14:10:00,78.81,78.88,78.79,78.87,140800.0,46.1503,46.1913,46.1386,46.1854,140800.0
2011-11-14 14:15:00,78.87,78.88,78.73,78.74,83700.0,46.1854,46.1913,46.1035,46.1093,83700.0
2011-11-14 14:20:00,78.73,78.79,78.73,78.78,50900.0,46.1035,46.1386,46.1035,46.1327,50900.0
2011-11-14 14:25:00,78.78,78.78,78.63,78.63,66600.0,46.1327,46.1327,46.0449,46.0449,66600.0
2011-11-14 14:30:00,78.63,78.68,78.58,78.59,115500.0,46.0449,46.0742,46.0156,46.0215,115500.0
2011-11-14 14:35:00,78.59,78.64,78.56,78.59,75200.0,46.0215,46.0508,46.0039,46.0215,75200.0
2011-11-14 14:40:00,78.6,78.63,78.56,78.57,99200.0,46.0273,46.0449,46.0039,46.0098,99200.0
2011-11-14 14:45:00,78.58,78.62,78.51,78.51,113900.0,46.0156,46.039,45.9746,45.9746,113900.0
2011-11-14 14:50:00,78.52,78.53,78.46,78.49,171200.0,45.9805,45.9863,45.9453,45.9629,171200.0
2011-11-14 14:55:00,78.48,78.5,78.39,78.42,147600.0,45.9571,45.9688,45.9044,45.9219,147600.0
2011-11-14 15:00:00,78.42,78.58,78.42,78.54,156600.0,45.9219,46.0156,45.9219,45.9922,156600.0
2011-11-14 15:05:00,78.55,78.66,78.54,78.63,121700.0,45.998,46.0625,45.9922,46.0449,121700.0
2011-11-14 15:10:00,78.62,78.68,78.61,78.64,130300.0,46.039,46.0742,46.0332,46.0508,130300.0
2011-11-14 15:15:00,78.64,78.66,78.57,78.57,117700.0,46.0508,46.0625,46.0098,46.0098,117700.0
2011-11-14 15:20:00,78.57,78.69,78.56,78.68,109300.0,46.0098,46.08,46.0039,46.0742,109300.0
2011-11-14 15:25:00,78.69,78.8,78.67,78.74,194200.0,46.08,46.1444,46.0683,46.1093,194200.0
2011-11-14 15:30:00,78.75,78.88,78.74,78.88,254800.0,46.1152,46.1913,46.1093,46.1913,254800.0
2011-11-14 15:35:00,78.87,78.88,78.77,78.81,308900.0,46.1854,46.1913,46.1269,46.1503,308900.0
2011-11-14 15:40:00,78.8,78.92,78.79,78.86,178200.0,46.1444,46.2147,46.1386,46.1796,178200.0
2011-11-14 15:45:00,78.86,78.94,78.85,78.88,336100.0,46.1796,46.2264,46.1737,46.1913,336100.0
2011-11-14 15:50:00,78.88,78.94,78.78,78.92,319600.0,46.1913,46.2264,46.1327,46.2147,319600.0
2011-11-14 15:55:00,78.93,78.96,78.76,78.91,637400.0,46.2206,46.2381,46.121,46.2089,637400.0
2011-11-15 09:30:00,78.86,78.87,78.68,78.78,262500.0,46.1796,46.1854,46.0742,46.1327,262500.0
2011-11-15 09:35:00,78.77,79.09,78.73,79.01,169800.0,46.1269,46.3143,46.1035,46.2674,169800.0
2011-11-15 09:40:00,79.0,79.01,78.84,78.91,180800.0,46.2616,46.2674,46.1679,46.2089,180800.0
2011-11-15 09:45:00,78.92,79.16,78.9,79.04,187100.0,46.2147,46.3553,46.203,46.285,187100.0
2011-11-15 09:50:00,79.04,79.12,78.98,78.99,129700.0,46.285,46.3318,46.2499,46.2557,129700.0
2011-11-15 09:55:00,79.0,79.14,78.95,78.96,180500.0,46.2616,46.3435,46.2323,46.2381,180500.0
2011-11-15 10:00:00,78.95,79.02,78.87,78.9,155300.0,46.2323,46.2733,46.1854,46.203,155300.0
2011-11-15 10:05:00,78.9,78.98,78.87,78.91,159700.0,46.203,46.2499,46.1854,46.2089,159700.0
2011-11-15 10:10:00,78.91,78.96,78.73,78.82,147800.0,46.2089,46.2381,46.1035,46.1562,147800.0
2011-11-15 10:15:00,78.83,78.88,78.75,78.76,115200.0,46.162,46.1913,46.1152,46.121,115200.0
2011-11-15 10:20:00,78.77,78.92,78.77,78.87,117100.0,46.1269,46.2147,46.1269,46.1854,117100.0
2011-11-15 10:25:00,78.87,79.05,78.87,79.0,161300.0,46.1854,46.2908,46.1854,46.2616,161300.0
2011-11-15 10:30:00,79.01,79.16,78.94,79.09,203500.0,46.2674,46.3553,46.2264,46.3143,203500.0
2011-11-15 10:35:00,79.09,79.16,79.08,79.09,109300.0,46.3143,46.3553,46.3084,46.3143,109300.0
2011-11-15 10:40:00,79.09,79.14,79.01,79.11,183000.0,46.3143,46.3435,46.2674,46.326,183000.0
2011-11-15 10:45:00,79.11,79.23,79.08,79.11,145700.0,46.326,46.3963,46.3084,46.326,145700.0
2011-11-15 10:50:00,79.12,79.12,78.93,78.93,112400.0,46.3318,46.3318,46.2206,46.2206,112400.0
2011-11-15 10:55:00,78.94,78.96,78.79,78.8,155400.0,46.2264,46.2381,46.1386,46.1444,155400.0
2011-11-15 11:00:00,78.8,78.95,78.77,78.92,95700.0,46.1444,46.2323,46.1269,46.2147,95700.0
2011-11-15 11:05:00,78.91,78.96,78.79,78.89,171200.0,46.2089,46.2381,46.1386,46.1972,171200.0
2011-11-15 11:10:00,78.88,78.99,78.82,78.97,189600.0,46.1913,46.2557,46.1562,46.244,189600.0
2011-11-15 11:15:00,78.96,78.97,78.77,78.77,147200.0,46.2381,46.244,46.1269,46.1269,147200.0
2011-11-15 11:20:00,78.78,78.78,78.59,78.62,129800.0,46.1327,46.1327,46.0215,46.039,129800.0
2011-11-15 11:25:00,78.63,78.73,78.61,78.72,127700.0,46.0449,46.1035,46.0332,46.0976,127700.0
2011-11-15 11:30:00,78.71,78.75,78.55,78.55,158100.0,46.0917,46.1152,45.998,45.998,158100.0
2011-11-15 11:35:00,78.55,78.63,78.5,78.54,137600.0,45.998,46.0449,45.9688,45.9922,137600.0
2011-11-15 11:40:00,78.53,78.65,78.51,78.64,78400.0,45.9863,46.0566,45.9746,46.0508,78400.0
2011-11-15 11:45:00,78.64,78.67,78.57,78.6,83800.0,46.0508,46.0683,46.0098,46.0273,83800.0
2011-11-15 11:50:00,78.6,78.64,78.56,78.61,94600.0,46.0273,46.0508,46.0039,46.0332,94600.0
2011-11-15 11:55:00,78.61,78.76,78.53,78.69,246600.0,46.0332,46.121,45.9863,46.08,246600.0
2011-11-15 12:00:00,78.69,78.88,78.68,78.86,129700.0,46.08,46.1913,46.0742,46.1796,129700.0
2011-11-15 12:05:00,78.87,78.93,78.84,78.88,119700.0,46.1854,46.2206,46.1679,46.1913,119700.0
2011-11-15 12:10:00,78.87,78.89,78.79,78.87,159900.0,46.1854,46.1972,46.1386,46.1854,159900.0
2011-11-15 12:15:00,78.87,78.89,78.78,78.8,87300.0,46.1854,46.1972,46.1327,46.1444,87300.0
2011-11-15 12:20:00,78.8,78.9,78.8,78.88,58700.0,46.1444,46.203,46.1444,46.1913,58700.0
2011-11-15 12:25:00,78.89,79.02,78.87,78.95,119400.0,46.1972,46.2733,46.1854,46.2323,119400.0
2011-11-15 12:30:00,78.96,79.11,78.93,79.08,154900.0,46.2381,46.326,46.2206,46.3084,154900.0
2011-11-15 12:35:00,79.08,79.19,79.08,79.1,169900.0,46.3084,46.3728,46.3084,46.3201,169900.0
2011-11-15 12:40:00,79.1,79.22,79.08,79.14,83900.0,46.3201,46.3904,46.3084,46.3435,83900.0
2011-11-15 12:45:00,79.14,79.17,79.1,79.13,103300.0,46.3435,46.3611,46.3201,46.3377,103300.0
2011-11-15 12:50:00,79.14,79.16,79.1,79.16,68600.0,46.3435,46.3553,46.3201,46.3553,68600.0
2011-11-15 12:55:00,79.16,79.3,79.15,79.3,107400.0,46.3553,46.4372,46.3494,46.4372,107400.0
2011-11-15 13:00:00,79.29,79.43,79.28,79.37,207200.0,46.4314,46.5134,46.4255,46.4782,207200.0
2011-11-15 13:05:00,79.38,79.38,79.22,79.3,96400.0,46.4841,46.4841,46.3904,46.4372,96400.0
2011-11-15 13:10:00,79.3,79.34,79.17,79.17,89000.0,46.4372,46.4607,46.3611,46.3611,89000.0
2011-11-15 13:15:00,79.18,79.27,79.15,79.19,104200.0,46.367,46.4197,46.3494,46.3728,104200.0
2011-11-15 13:20:00,79.18,79.22,79.13,79.17,63800.0,46.367,46.3904,46.3377,46.3611,63800.0
2011-11-15 13:25:00,79.16,79.22,79.14,79.17,97000.0,46.3553,46.3904,46.3435,46.3611,97000.0
2011-11-15 13:30:00,79.19,79.24,79.14,79.14,125000.0,46.3728,46.4021,46.3435,46.3435,125000.0
2011-11-15 13:35:00,79.15,79.27,79.14,79.23,180600.0,46.3494,46.4197,46.3435,46.3963,180600.0
2011-11-15 13:40:00,79.23,79.35,79.21,79.27,130600.0,46.3963,46.4665,46.3845,46.4197,130600.0
2011-11-15 13:45:00,79.28,79.31,79.23,79.24,109100.0,46.4255,46.4431,46.3963,46.4021,109100.0
2011-11-15 13:50:00,79.25,79.32,79.23,79.23,193900.0,46.408,46.449,46.3963,46.3963,193900.0
2011-11-15 13:55:00,79.22,79.31,79.21,79.3,135700.0,46.3904,46.4431,46.3845,46.4372,135700.0
2011-11-15 14:00:00,79.31,79.36,79.3,79.33,138100.0,46.4431,46.4724,46.4372,46.4548,138100.0
2011-11-15 14:05:00,79.33,79.44,79.32,79.39,147500.0,46.4548,46.5192,46.449,46.4899,147500.0
2011-11-15 14:10:00,79.4,79.48,79.32,79.39,201000.0,46.4958,46.5426,46.449,46.4899,201000.0
2011-11-15 14:15:00,79.39,79.44,79.25,79.29,235100.0,46.4899,46.5192,46.408,46.4314,235100.0
2011-11-15 14:20:00,79.3,79.36,79.14,79.2,311300.0,46.4372,46.4724,46.3435,46.3787,311300.0
2011-11-15 14:25:00,79.21,79.22,79.06,79.12,206300.0,46.3845,46.3904,46.2967,46.3318,206300.0
2011-11-15 14:30:00,79.11,79.19,79.08,79.19,281100.0,46.326,46.3728,46.3084,46.3728,281100.0
2011-11-15 14:35:00,79.19,79.28,79.12,79.23,177700.0,46.3728,46.4255,46.3318,46.3963,177700.0
2011-11-15 14:40:00,79.23,79.29,79.16,79.16,204400.0,46.3963,46.4314,46.3553,46.3553,204400.0
2011-11-15 14:45:00,79.17,79.32,79.13,79.22,163700.0,46.3611,46.449,46.3377,46.3904,163700.0
2011-11-15 14:50:00,79.22,79.52,79.21,79.49,299200.0,46.3904,46.5661,46.3845,46.5485,299200.0
2011-11-15 14:55:00,79.49,79.58,79.41,79.43,339700.0,46.5485,46.6012,46.5017,46.5134,339700.0
2011-11-15 15:00:00,79.43,79.68,79.41,79.65,420100.0,46.5134,46.6598,46.5017,46.6422,420100.0
2011-11-15 15:05:00,79.65,79.74,79.6,79.6,554400.0,46.6422,46.6949,46.6129,46.6129,554400.0
2011-11-15 15:10:00,79.6,79.68,79.54,79.64,269500.0,46.6129,46.6598,46.5778,46.6363,269500.0
2011-11-15 15:15:00,79.64,79.72,79.56,79.58,260800.0,46.6363,46.6832,46.5895,46.6012,260800.0
2011-11-15 15:20:00,79.57,79.77,79.57,79.73,272700.0,46.5954,46.7125,46.5954,46.689,272700.0
2011-11-15 15:25:00,79.72,79.85,79.72,79.79,313300.0,46.6832,46.7593,46.6832,46.7242,313300.0
2011-11-15 15:30:00,79.78,79.82,79.63,79.63,350600.0,46.7183,46.7417,46.6305,46.6305,350600.0
2011-11-15 15:35:00,79.63,79.69,79.57,79.6,446200.0,46.6305,46.6656,46.5954,46.6129,446200.0
2011-11-15 15:40:00,79.6,79.66,79.46,79.54,521600.0,46.6129,46.6481,46.5309,46.5778,521600.0
2011-11-15 15:45:00,79.55,79.59,79.49,79.58,417800.0,46.5836,46.6071,46.5485,46.6012,417800.0
2011-11-15 15:50:00,79.58,79.58,79.42,79.42,378300.0,46.6012,46.6012,46.5075,46.5075,378300.0
2011-11-15 15:55:00,79.43,79.43,79.09,79.13,1137300.0,46.5134,46.5134,46.3143,46.3377,1137300.0
2011-11-16 09:30:00,78.21,78.53,78.06,78.15,513900.0,45.7989,45.9863,45.7111,45.7638,513900.0
2011-11-16 09:35:00,78.15,78.44,78.1,78.44,300500.0,45.7638,45.9336,45.7345,45.9336,300500.0
2011-11-16 09:40:00,78.44,78.48,78.28,78.37,319700.0,45.9336,45.9571,45.8399,45.8926,319700.0
2011-11-16 09:45:00,78.37,78.52,78.34,78.47,267600.0,45.8926,45.9805,45.8751,45.9512,267600.0
2011-11-16 09:50:00,78.47,78.77,78.47,78.75,249400.0,45.9512,46.1269,45.9512,46.1152,249400.0
2011-11-16 09:55:00,78.76,78.77,78.54,78.56,186300.0,46.121,46.1269,45.9922,46.0039,186300.0
2011-11-16 10:00:00,78.56,78.63,78.4,78.41,241500.0,46.0039,46.0449,45.9102,45.9161,241500.0
2011-11-16 10:05:00,78.41,78.54,78.38,78.46,220300.0,45.9161,45.9922,45.8985,45.9453,220300.0
2011-11-16 10:10:00,78.46,78.6,78.46,78.6,228200.0,45.9453,46.0273,45.9453,46.0273,228200.0
2011-11-16 10:15:00,78.59,78.74,78.58,78.72,176100.0,46.0215,46.1093,46.0156,46.0976,176100.0
2011-11-16 10:20:00,78.72,78.75,78.63,78.67,204000.0,46.0976,46.1152,46.0449,46.0683,204000.0
2011-11-16 10:25:00,78.68,78.74,78.52,78.55,213100.0,46.0742,46.1093,45.9805,45.998,213100.0
2011-11-16 10:30:00,78.54,78.64,78.41,78.6,177200.0,45.9922,46.0508,45.9161,46.0273,177200.0
2011-11-16 10:35:00,78.6,78.72,78.6,78.66,112000.0,46.0273,46.0976,46.0273,46.0625,112000.0
2011-11-16 10:40:00,78.67,78.75,78.55,78.73,122700.0,46.0683,46.1152,45.998,46.1035,122700.0
2011-11-16 10:45:00,78.74,78.82,78.69,78.75,117100.0,46.1093,46.1562,46.08,46.1152,117100.0
2011-11-16 10:50:00,78.75,78.91,78.73,78.84,121700.0,46.1152,46.2089,46.1035,46.1679,121700.0
2011-11-16 10:55:00,78.85,78.91,78.81,78.87,86700.0,46.1737,46.2089,46.1503,46.1854,86700.0
2011-11-16 11:00:00,78.86,79.06,78.86,79.05,203300.0,46.1796,46.2967,46.1796,46.2908,203300.0
2011-11-16 11:05:00,79.05,79.1,78.99,79.08,185200.0,46.2908,46.3201,46.2557,46.3084,185200.0
2011-11-16 11:10:00,79.09,79.1,78.98,79.04,155600.0,46.3143,46.3201,46.2499,46.285,155600.0
2011-11-16 11:15:00,79.04,79.11,79.0,79.09,277600.0,46.285,46.326,46.2616,46.3143,277600.0
2011-11-16 11:20:00,79.09,79.1,79.02,79.09,162400.0,46.3143,46.3201,46.2733,46.3143,162400.0
2011-11-16 11:25:00,79.1,79.24,79.08,79.09,206100.0,46.3201,46.4021,46.3084,46.3143,206100.0
2011-11-16 11:30:00,79.09,79.15,79.06,79.07,154900.0,46.3143,46.3494,46.2967,46.3026,154900.0
2011-11-16 11:35:00,79.08,79.08,78.94,78.97,124900.0,46.3084,46.3084,46.2264,46.244,124900.0
2011-11-16 11:40:00,78.98,79.01,78.9,78.92,83100.0,46.2499,46.2674,46.203,46.2147,83100.0
2011-11-16 11:45:00,78.92,78.95,78.8,78.84,142600.0,46.2147,46.2323,46.1444,46.1679,142600.0
2011-11-16 11:50:00,78.85,78.89,78.8,78.81,91300.0,46.1737,46.1972,46.1444,46.1503,91300.0
2011-11-16 11:55:00,78.81,78.86,78.78,78.83,92600.0,46.1503,46.1796,46.1327,46.162,92600.0
2011-11-16 12:00:00,78.82,78.89,78.82,78.86,103800.0,46.1562,46.1972,46.1562,46.1796,103800.0
2011-11-16 12:05:00,78.86,78.89,78.8,78.84,88100.0,46.1796,46.1972,46.1444,46.1679,88100.0
2011-11-16 12:10:00,78.84,78.85,78.77,78.82,154000.0,46.1679,46.1737,46.1269,46.1562,154000.0
2011-11-16 12:15:00,78.82,78.88,78.81,78.84,85700.0,46.1562,46.1913,46.1503,46.1679,85700.0
2011-11-16 12:20:00,78.84,78.9,78.81,78.86,143500.0,46.1679,46.203,46.1503,46.1796,143500.0
2011-11-16 12:25:00,78.87,78.9,78.83,78.86,50100.0,46.1854,46.203,46.162,46.1796,50100.0
2011-11-16 12:30:00,78.86,78.93,78.86,78.92,100100.0,46.1796,46.2206,46.1796,46.2147,100100.0
2011-11-16 12:35:00,78.92,79.07,78.9,79.05,167100.0,46.2147,46.3026,46.203,46.2908,167100.0
2011-11-16 12:40:00,79.06,79.12,79.0,79.03,118100.0,46.2967,46.3318,46.2616,46.2791,118100.0
2011-11-16 12:45:00,79.04,79.11,78.96,78.98,162600.0,46.285,46.326,46.2381,46.2499,162600.0
2011-11-16 12:50:00,78.99,79.04,78.85,78.95,163800.0,46.2557,46.285,46.1737,46.2323,163800.0
2011-11-16 12:55:00,78.95,79.0,78.92,79.0,58200.0,46.2323,46.2616,46.2147,46.2616,58200.0
2011-11-16 13:00:00,79.0,79.09,78.95,79.07,135400.0,46.2616,46.3143,46.2323,46.3026,135400.0
2011-11-16 13:05:00,79.07,79.09,79.03,79.03,118100.0,46.3026,46.3143,46.2791,46.2791,118100.0
2011-11-16 13:10:00,79.03,79.03,78.95,78.99,117000.0,46.2791,46.2791,46.2323,46.2557,117000.0
2011-11-16 13:15:00,78.99,79.07,78.95,79.06,111300.0,46.2557,46.3026,46.2323,46.2967,111300.0
2011-11-16 13:20:00,79.06,79.13,79.05,79.13,89900.0,46.2967,46.3377,46.2908,46.3377,89900.0
2011-11-16 13:25:00,79.12,79.36,79.1,79.36,200300.0,46.3318,46.4724,46.3201,46.4724,200300.0
2011-11-16 13:30:00,79.35,79.42,79.33,79.42,210100.0,46.4665,46.5075,46.4548,46.5075,210100.0
2011-11-16 13:35:00,79.43,79.56,79.42,79.55,289400.0,46.5134,46.5895,46.5075,46.5836,289400.0
2011-11-16 13:40:00,79.54,79.69,79.53,79.62,305400.0,46.5778,46.6656,46.5719,46.6246,305400.0
2011-11-16 13:45:00,79.62,79.7,79.59,79.68,245400.0,46.6246,46.6715,46.6071,46.6598,245400.0
2011-11-16 13:50:00,79.69,79.73,79.61,79.62,223800.0,46.6656,46.689,46.6188,46.6246,223800.0
2011-11-16 13:55:00,79.63,79.73,79.55,79.55,298800.0,46.6305,46.689,46.5836,46.5836,298800.0
2011-11-16 14:00:00,79.54,79.64,79.52,79.61,222600.0,46.5778,46.6363,46.5661,46.6188,222600.0
2011-11-16 14:05:00,79.61,79.65,79.5,79.5,200300.0,46.6188,46.6422,46.5544,46.5544,200300.0
2011-11-16 14:10:00,79.5,79.58,79.44,79.48,115600.0,46.5544,46.6012,46.5192,46.5426,115600.0
2011-11-16 14:15:00,79.49,79.58,79.45,79.58,113500.0,46.5485,46.6012,46.5251,46.6012,113500.0
2011-11-16 14:20:00,79.58,79.71,79.57,79.63,180900.0,46.6012,46.6773,46.5954,46.6305,180900.0
2011-11-16 14:25:00,79.64,79.75,79.63,79.7,209700.0,46.6363,46.7008,46.6305,46.6715,209700.0
2011-11-16 14:30:00,79.7,79.72,79.58,79.62,212200.0,46.6715,46.6832,46.6012,46.6246,212200.0
2011-11-16 14:35:00,79.63,79.74,79.6,79.73,201200.0,46.6305,46.6949,46.6129,46.689,201200.0
2011-11-16 14:40:00,79.73,79.75,79.56,79.67,376900.0,46.689,46.7008,46.5895,46.6539,376900.0
2011-11-16 14:45:00,79.67,79.67,79.43,79.46,138200.0,46.6539,46.6539,46.5134,46.5309,138200.0
2011-11-16 14:50:00,79.46,79.48,79.36,79.38,118600.0,46.5309,46.5426,46.4724,46.4841,118600.0
2011-11-16 14:55:00,79.38,79.48,79.36,79.48,145900.0,46.4841,46.5426,46.4724,46.5426,145900.0
2011-11-16 15:00:00,79.48,79.48,79.36,79.41,186400.0,46.5426,46.5426,46.4724,46.5017,186400.0
2011-11-16 15:05:00,79.41,79.54,79.4,79.53,167600.0,46.5017,46.5778,46.4958,46.5719,167600.0
2011-11-16 15:10:00,79.54,79.56,79.25,79.31,246100.0,46.5778,46.5895,46.408,46.4431,246100.0
2011-11-16 15:15:00,79.32,79.32,79.03,79.15,308100.0,46.449,46.449,46.2791,46.3494,308100.0
2011-11-16 15:20:00,79.15,79.17,78.98,79.09,262600.0,46.3494,46.3611,46.2499,46.3143,262600.0
2011-11-16 15:25:00,79.11,79.11,78.85,78.87,278800.0,46.326,46.326,46.1737,46.1854,278800.0
2011-11-16 15:30:00,78.87,78.87,78.46,78.46,544900.0,46.1854,46.1854,45.9453,45.9453,544900.0
2011-11-16 15:35:00,78.47,78.64,78.4,78.57,599600.0,45.9512,46.0508,45.9102,46.0098,599600.0
2011-11-16 15:40:00,78.58,78.58,78.39,78.48,521800.0,46.0156,46.0156,45.9044,45.9571,521800.0
2011-11-16 15:45:00,78.48,78.65,78.44,78.49,528200.0,45.9571,46.0566,45.9336,45.9629,528200.0
2011-11-16 15:50:00,78.49,78.49,78.08,78.17,623400.0,45.9629,45.9629,45.7228,45.7755,623400.0
2011-11-16 15:55:00,78.18,78.32,78.07,78.24,1259100.0,45.7814,45.8634,45.717,45.8165,1259100.0
2011-11-17 09:30:00,78.12,78.33,78.03,78.14,406800.0,45.7462,45.8692,45.6935,45.758,406800.0
2011-11-17 09:35:00,78.14,78.33,78.06,78.19,253300.0,45.758,45.8692,45.7111,45.7872,253300.0
2011-11-17 09:40:00,78.18,78.29,78.12,78.18,239200.0,45.7814,45.8458,45.7462,45.7814,239200.0
2011-11-17 09:45:00,78.17,78.29,77.95,78.05,504200.0,45.7755,45.8458,45.6467,45.7053,504200.0
2011-11-17 09:50:00,78.05,78.33,77.98,78.32,280700.0,45.7053,45.8692,45.6643,45.8634,280700.0
2011-11-17 09:55:00,78.32,78.56,78.32,78.54,219900.0,45.8634,46.0039,45.8634,45.9922,219900.0
2011-11-17 10:00:00,78.54,78.87,78.36,78.76,614900.0,45.9922,46.1854,45.8868,46.121,614900.0
2011-11-17 10:05:00,78.76,79.03,78.63,79.0,451000.0,46.121,46.2791,46.0449,46.2616,451000.0
2011-11-17 10:10:00,79.0,79.01,78.8,78.8,245900.0,46.2616,46.2674,46.1444,46.1444,245900.0
2011-11-17 10:15:00,78.8,78.96,78.76,78.86,340900.0,46.1444,46.2381,46.121,46.1796,340900.0
2011-11-17 10:20:00,78.86,78.97,78.8,78.89,323600.0,46.1796,46.244,46.1444,46.1972,323600.0
2011-11-17 10:25:00,78.88,79.21,78.88,79.17,365500.0,46.1913,46.3845,46.1913,46.3611,365500.0
2011-11-17 10:30:00,79.17,79.22,78.88,79.15,387100.0,46.3611,46.3904,46.1913,46.3494,387100.0
2011-11-17 10:35:00,79.16,79.26,79.1,79.14,269000.0,46.3553,46.4138,46.3201,46.3435,269000.0
2011-11-17 10:40:00,79.14,79.26,79.08,79.13,209400.0,46.3435,46.4138,46.3084,46.3377,209400.0
2011-11-17 10:45:00,79.13,79.2,79.07,79.1,265400.0,46.3377,46.3787,46.3026,46.3201,265400.0
2011-11-17 10:50:00,79.1,79.21,79.05,79.18,299000.0,46.3201,46.3845,46.2908,46.367,299000.0
2011-11-17 10:55:00,79.17,79.2,79.01,79.02,162600.0,46.3611,46.3787,46.2674,46.2733,162600.0
2011-11-17 11:00:00,79.01,79.07,78.79,78.85,305700.0,46.2674,46.3026,46.1386,46.1737,305700.0
2011-11-17 11:05:00,78.84,78.89,78.76,78.84,203600.0,46.1679,46.1972,46.121,46.1679,203600.0
2011-11-17 11:10:00,78.84,78.92,78.77,78.9,218700.0,46.1679,46.2147,46.1269,46.203,218700.0
2011-11-17 11:15:00,78.89,79.06,78.86,79.03,186800.0,46.1972,46.2967,46.1796,46.2791,186800.0
2011-11-17 11:20:00,79.03,79.06,78.83,78.92,190600.0,46.2791,46.2967,46.162,46.2147,190600.0
2011-11-17 11:25:00,78.92,79.19,78.85,79.15,234400.0,46.2147,46.3728,46.1737,46.3494,234400.0
2011-11-17 11:30:00,79.15,79.35,79.1,79.32,223400.0,46.3494,46.4665,46.3201,46.449,223400.0
2011-11-17 11:35:00,79.32,79.33,79.18,79.26,212900.0,46.449,46.4548,46.367,46.4138,212900.0
2011-11-17 11:40:00,79.26,79.43,79.23,79.3,159700.0,46.4138,46.5134,46.3963,46.4372,159700.0
2011-11-17 11:45:00,79.3,79.34,79.07,79.09,214700.0,46.4372,46.4607,46.3026,46.3143,214700.0
2011-11-17 11:50:00,79.1,79.15,79.03,79.04,155700.0,46.3201,46.3494,46.2791,46.285,155700.0
2011-11-17 11:55:00,79.05,79.06,78.94,78.98,230000.0,46.2908,46.2967,46.2264,46.2499,230000.0
2011-11-17 12:00:00,78.99,79.03,78.86,78.89,127900.0,46.2557,46.2791,46.1796,46.1972,127900.0
2011-11-17 12:05:00,78.89,78.91,78.76,78.79,162900.0,46.1972,46.2089,46.121,46.1386,162900.0
2011-11-17 12:10:00,78.79,78.84,78.64,78.72,194000.0,46.1386,46.1679,46.0508,46.0976,194000.0
2011-11-17 12:15:00,78.72,78.85,78.71,78.8,92600.0,46.0976,46.1737,46.0917,46.1444,92600.0
2011-11-17 12:20:00,78.8,78.85,78.73,78.74,95500.0,46.1444,46.1737,46.1035,46.1093,95500.0
2011-11-17 12:25:00,78.74,78.77,78.58,78.6,245600.0,46.1093,46.1269,46.0156,46.0273,245600.0
2011-11-17 12:30:00,78.59,78.59,78.09,78.12,505500.0,46.0215,46.0215,45.7287,45.7462,505500.0
2011-11-17 12:35:00,78.12,78.22,77.81,77.86,590400.0,45.7462,45.8048,45.5647,45.594,590400.0
2011-11-17 12:40:00,77.86,77.86,77.48,77.77,490300.0,45.594,45.594,45.3715,45.5413,490300.0
2011-11-17 12:45:00,77.77,77.79,77.59,77.62,249600.0,45.5413,45.553,45.4359,45.4535,249600.0
2011-11-17 12:50:00,77.61,77.95,77.61,77.89,315800.0,45.4476,45.6467,45.4476,45.6116,315800.0
2011-11-17 12:55:00,77.89,77.89,77.59,77.76,219600.0,45.6116,45.6116,45.4359,45.5354,219600.0
2011-11-17 13:00:00,77.75,77.76,77.51,77.54,272500.0,45.5296,45.5354,45.389,45.4066,272500.0
2011-11-17 13:05:00,77.53,77.75,77.46,77.54,198900.0,45.4007,45.5296,45.3598,45.4066,198900.0
2011-11-17 13:10:00,77.54,77.83,77.52,77.77,223000.0,45.4066,45.5764,45.3949,45.5413,223000.0
2011-11-17 13:15:00,77.75,78.02,77.71,77.94,191500.0,45.5296,45.6877,45.5062,45.6408,191500.0
2011-11-17 13:20:00,77.92,77.98,77.84,77.91,167400.0,45.6291,45.6643,45.5823,45.6233,167400.0
2011-11-17 13:25:00,77.92,77.92,77.67,77.73,189600.0,45.6291,45.6291,45.4827,45.5179,189600.0
2011-11-17 13:30:00,77.72,77.74,77.51,77.55,150400.0,45.512,45.5237,45.389,45.4125,150400.0
2011-11-17 13:35:00,77.56,77.64,77.52,77.54,130300.0,45.4183,45.4652,45.3949,45.4066,130300.0
2011-11-17 13:40:00,77.55,77.67,77.32,77.43,208600.0,45.4125,45.4827,45.2778,45.3422,208600.0
2011-11-17 13:45:00,77.42,77.52,77.4,77.47,172600.0,45.3363,45.3949,45.3246,45.3656,172600.0
2011-11-17 13:50:00,77.46,77.47,77.1,77.26,484400.0,45.3598,45.3656,45.1489,45.2426,484400.0
2011-11-17 13:55:00,77.26,77.66,77.24,77.62,422300.0,45.2426,45.4769,45.2309,45.4535,422300.0
2011-11-17 14:00:00,77.61,77.66,77.53,77.55,341700.0,45.4476,45.4769,45.4007,45.4125,341700.0
2011-11-17 14:05:00,77.55,77.71,77.55,77.66,218900.0,45.4125,45.5062,45.4125,45.4769,218900.0
2011-11-17 14:10:00,77.65,77.7,77.56,77.56,195000.0,45.471,45.5003,45.4183,45.4183,195000.0
2011-11-17 14:15:00,77.56,77.61,77.4,77.53,176700.0,45.4183,45.4476,45.3246,45.4007,176700.0
2011-11-17 14:20:00,77.52,77.64,77.43,77.43,186700.0,45.3949,45.4652,45.3422,45.3422,186700.0
2011-11-17 14:25:00,77.42,77.52,77.24,77.47,238500.0,45.3363,45.3949,45.2309,45.3656,238500.0
2011-11-17 14:30:00,77.46,77.62,77.46,77.51,289100.0,45.3598,45.4535,45.3598,45.389,289100.0
2011-11-17 14:35:00,77.51,77.54,77.29,77.32,322500.0,45.389,45.4066,45.2602,45.2778,322500.0
2011-11-17 14:40:00,77.32,77.55,77.31,77.55,197500.0,45.2778,45.4125,45.2719,45.4125,197500.0
2011-11-17 14:45:00,77.54,77.9,77.52,77.73,607600.0,45.4066,45.6174,45.3949,45.5179,607600.0
2011-11-17 14:50:00,77.75,77.91,77.73,77.78,229300.0,45.5296,45.6233,45.5179,45.5471,229300.0
2011-11-17 14:55:00,77.78,77.82,77.67,77.79,142900.0,45.5471,45.5706,45.4827,45.553,142900.0
2011-11-17 15:00:00,77.78,77.92,77.66,77.8,267100.0,45.5471,45.6291,45.4769,45.5589,267100.0
2011-11-17 15:05:00,77.81,77.88,77.66,77.69,224100.0,45.5647,45.6057,45.4769,45.4944,224100.0
2011-11-17 15:10:00,77.68,77.69,77.5,77.56,282300.0,45.4886,45.4944,45.3832,45.4183,282300.0
2011-11-17 15:15:00,77.55,77.66,77.52,77.58,183100.0,45.4125,45.4769,45.3949,45.43,183100.0
2011-11-17 15:20:00,77.59,77.86,77.47,77.77,415400.0,45.4359,45.594,45.3656,45.5413,415400.0
2011-11-17 15:25:00,77.77,77.86,77.63,77.63,317700.0,45.5413,45.594,45.4593,45.4593,317700.0
2011-11-17 15:30:00,77.63,77.73,77.49,77.51,340900.0,45.4593,45.5179,45.3773,45.389,340900.0
2011-11-17 15:35:00,77.5,77.57,77.33,77.33,293400.0,45.3832,45.4242,45.2836,45.2836,293400.0
2011-11-17 15:40:00,77.34,77.46,77.25,77.27,396000.0,45.2895,45.3598,45.2368,45.2485,396000.0
2011-11-17 15:45:00,77.27,77.7,77.25,77.59,625200.0,45.2485,45.5003,45.2368,45.4359,625200.0
2011-11-17 15:50:00,77.59,77.61,77.29,77.54,514500.0,45.4359,45.4476,45.2602,45.4066,514500.0
2011-11-17 15:55:00,77.54,77.99,77.41,77.9,1225500.0,45.4066,45.6701,45.3305,45.6174,1225500.0
2011-11-18 09:30:00,78.22,78.41,78.1,78.36,2899400.0,45.8048,45.9161,45.7345,45.8868,2899400.0
2011-11-18 09:35:00,78.36,78.37,78.1,78.25,273500.0,45.8868,45.8926,45.7345,45.8224,273500.0
2011-11-18 09:40:00,78.25,78.37,78.18,78.31,250200.0,45.8224,45.8926,45.7814,45.8575,250200.0
2011-11-18 09:45:00,78.31,78.32,78.16,78.2,433300.0,45.8575,45.8634,45.7697,45.7931,433300.0
2011-11-18 09:50:00,78.2,78.36,78.15,78.19,363800.0,45.7931,45.8868,45.7638,45.7872,363800.0
2011-11-18 09:55:00,78.19,78.5,78.16,78.45,265900.0,45.7872,45.9688,45.7697,45.9395,265900.0
2011-11-18 10:00:00,78.46,78.58,78.33,78.55,324600.0,45.9453,46.0156,45.8692,45.998,324600.0
2011-11-18 10:05:00,78.55,78.6,78.35,78.38,233100.0,45.998,46.0273,45.8809,45.8985,233100.0
2011-11-18 10:10:00,78.39,78.47,78.26,78.39,215500.0,45.9044,45.9512,45.8282,45.9044,215500.0
2011-11-18 10:15:00,78.39,78.4,78.17,78.26,324400.0,45.9044,45.9102,45.7755,45.8282,324400.0
2011-11-18 10:20:00,78.26,78.31,78.16,78.19,195400.0,45.8282,45.8575,45.7697,45.7872,195400.0
2011-11-18 10:25:00,78.19,78.3,78.05,78.21,383900.0,45.7872,45.8517,45.7053,45.7989,383900.0
2011-11-18 10:30:00,78.22,78.39,78.16,78.34,237200.0,45.8048,45.9044,45.7697,45.8751,237200.0
2011-11-18 10:35:00,78.35,78.44,78.26,78.37,229700.0,45.8809,45.9336,45.8282,45.8926,229700.0
2011-11-18 10:40:00,78.38,78.45,78.28,78.34,191700.0,45.8985,45.9395,45.8399,45.8751,191700.0
2011-11-18 10:45:00,78.33,78.51,78.31,78.51,162000.0,45.8692,45.9746,45.8575,45.9746,162000.0
2011-11-18 10:50:00,78.51,78.68,78.47,78.54,291600.0,45.9746,46.0742,45.9512,45.9922,291600.0
2011-11-18 10:55:00,78.55,78.63,78.43,78.43,174300.0,45.998,46.0449,45.9278,45.9278,174300.0
2011-11-18 11:00:00,78.42,78.46,78.33,78.36,250900.0,45.9219,45.9453,45.8692,45.8868,250900.0
2011-11-18 11:05:00,78.36,78.42,78.19,78.2,279100.0,45.8868,45.9219,45.7872,45.7931,279100.0
2011-11-18 11:10:00,78.21,78.24,78.15,78.16,196300.0,45.7989,45.8165,45.7638,45.7697,196300.0
2011-11-18 11:15:00,78.16,78.17,77.98,78.02,216000.0,45.7697,45.7755,45.6643,45.6877,216000.0
2011-11-18 11:20:00,78.01,78.15,78.01,78.13,159400.0,45.6818,45.7638,45.6818,45.7521,159400.0
2011-11-18 11:25:00,78.15,78.2,78.11,78.13,162100.0,45.7638,45.7931,45.7404,45.7521,162100.0
2011-11-18 11:30:00,78.13,78.18,77.88,77.89,203700.0,45.7521,45.7814,45.6057,45.6116,203700.0
2011-11-18 11:35:00,77.89,77.97,77.82,77.86,181500.0,45.6116,45.6584,45.5706,45.594,181500.0
2011-11-18 11:40:00,77.87,77.97,77.83,77.89,187700.0,45.5998,45.6584,45.5764,45.6116,187700.0
2011-11-18 11:45:00,77.89,77.9,77.69,77.69,166500.0,45.6116,45.6174,45.4944,45.4944,166500.0
2011-11-18 11:50:00,77.7,77.74,77.65,77.71,147600.0,45.5003,45.5237,45.471,45.5062,147600.0
2011-11-18 11:55:00,77.71,77.72,77.58,77.64,222900.0,45.5062,45.512,45.43,45.4652,222900.0
2011-11-18 12:00:00,77.64,77.65,77.39,77.39,292800.0,45.4652,45.471,45.3188,45.3188,292800.0
2011-11-18 12:05:00,77.39,77.39,77.11,77.29,365200.0,45.3188,45.3188,45.1548,45.2602,365200.0
2011-11-18 12:10:00,77.28,77.4,77.26,77.28,167200.0,45.2544,45.3246,45.2426,45.2544,167200.0
2011-11-18 12:15:00,77.28,77.43,77.24,77.38,286700.0,45.2544,45.3422,45.2309,45.3129,286700.0
2011-11-18 12:20:00,77.38,77.39,77.25,77.26,152500.0,45.3129,45.3188,45.2368,45.2426,152500.0
2011-11-18 12:25:00,77.25,77.47,77.19,77.45,259600.0,45.2368,45.3656,45.2016,45.3539,259600.0
2011-11-18 12:30:00,77.44,77.58,77.4,77.46,152400.0,45.348,45.43,45.3246,45.3598,152400.0
2011-11-18 12:35:00,77.46,77.55,77.43,77.45,89700.0,45.3598,45.4125,45.3422,45.3539,89700.0
2011-11-18 12:40:00,77.44,77.52,77.39,77.46,91200.0,45.348,45.3949,45.3188,45.3598,91200.0
2011-11-18 12:45:00,77.45,77.6,77.45,77.54,108700.0,45.3539,45.4417,45.3539,45.4066,108700.0
2011-11-18 12:50:00,77.53,77.59,77.49,77.55,153900.0,45.4007,45.4359,45.3773,45.4125,153900.0
2011-11-18 12:55:00,77.55,77.6,77.47,77.47,79500.0,45.4125,45.4417,45.3656,45.3656,79500.0
2011-11-18 13:00:00,77.46,77.51,77.43,77.5,92200.0,45.3598,45.389,45.3422,45.3832,92200.0
2011-11-18 13:05:00,77.51,77.62,77.49,77.61,56600.0,45.389,45.4535,45.3773,45.4476,56600.0
2011-11-18 13:10:00,77.61,77.62,77.54,77.6,41700.0,45.4476,45.4535,45.4066,45.4417,41700.0
2011-11-18 13:15:00,77.59,77.77,77.59,77.73,126300.0,45.4359,45.5413,45.4359,45.5179,126300.0
2011-11-18 13:20:00,77.74,77.76,77.59,77.68,108500.0,45.5237,45.5354,45.4359,45.4886,108500.0
2011-11-18 13:25:00,77.67,77.71,77.62,77.67,77200.0,45.4827,45.5062,45.4535,45.4827,77200.0
2011-11-18 13:30:00,77.67,77.91,77.67,77.88,164400.0,45.4827,45.6233,45.4827,45.6057,164400.0
2011-11-18 13:35:00,77.88,78.0,77.88,77.96,196300.0,45.6057,45.676,45.6057,45.6526,196300.0
2011-11-18 13:40:00,77.96,78.02,77.91,77.92,177400.0,45.6526,45.6877,45.6233,45.6291,177400.0
2011-11-18 13:45:00,77.92,77.93,77.85,77.92,84100.0,45.6291,45.635,45.5881,45.6291,84100.0
2011-11-18 13:50:00,77.92,78.03,77.9,77.98,159600.0,45.6291,45.6935,45.6174,45.6643,159600.0
2011-11-18 13:55:00,77.98,78.02,77.91,77.93,79800.0,45.6643,45.6877,45.6233,45.635,79800.0
2011-11-18 14:00:00,77.94,77.94,77.78,77.8,139600.0,45.6408,45.6408,45.5471,45.5589,139600.0
2011-11-18 14:05:00,77.8,77.88,77.78,77.87,97000.0,45.5589,45.6057,45.5471,45.5998,97000.0
2011-11-18 14:10:00,77.88,78.13,77.86,78.11,336700.0,45.6057,45.7521,45.594,45.7404,336700.0
2011-11-18 14:15:00,78.12,78.21,78.01,78.03,186100.0,45.7462,45.7989,45.6818,45.6935,186100.0
2011-11-18 14:20:00,78.03,78.08,77.92,77.92,130200.0,45.6935,45.7228,45.6291,45.6291,130200.0
2011-11-18 14:25:00,77.92,78.0,77.88,77.93,111400.0,45.6291,45.676,45.6057,45.635,111400.0
2011-11-18 14:30:00,77.94,78.06,77.94,78.03,89100.0,45.6408,45.7111,45.6408,45.6935,89100.0
2011-11-18 14:35:00,78.03,78.13,78.01,78.03,211200.0,45.6935,45.7521,45.6818,45.6935,211200.0
2011-11-18 14:40:00,78.02,78.12,77.96,78.12,130600.0,45.6877,45.7462,45.6526,45.7462,130600.0
2011-11-18 14:45:00,78.12,78.13,77.95,77.95,161900.0,45.7462,45.7521,45.6467,45.6467,161900.0
2011-11-18 14:50:00,77.95,77.96,77.83,77.9,222300.0,45.6467,45.6526,45.5764,45.6174,222300.0
2011-11-18 14:55:00,77.91,77.93,77.81,77.88,240300.0,45.6233,45.635,45.5647,45.6057,240300.0
2011-11-18 15:00:00,77.87,77.96,77.72,77.82,393600.0,45.5998,45.6526,45.512,45.5706,393600.0
2011-11-18 15:05:00,77.82,77.97,77.81,77.97,232900.0,45.5706,45.6584,45.5647,45.6584,232900.0
2011-11-18 15:10:00,77.96,78.06,77.92,78.0,202700.0,45.6526,45.7111,45.6291,45.676,202700.0
2011-11-18 15:15:00,78.01,78.03,77.91,78.01,185100.0,45.6818,45.6935,45.6233,45.6818,185100.0
2011-11-18 15:20:00,78.0,78.06,77.97,78.01,219000.0,45.676,45.7111,45.6584,45.6818,219000.0
2011-11-18 15:25:00,78.02,78.02,77.86,77.95,216900.0,45.6877,45.6877,45.594,45.6467,216900.0
2011-11-18 15:30:00,77.95,78.05,77.89,78.01,232400.0,45.6467,45.7053,45.6116,45.6818,232400.0
2011-11-18 15:35:00,78.01,78.08,77.99,77.99,306700.0,45.6818,45.7228,45.6701,45.6701,306700.0
2011-11-18 15:40:00,78.0,78.02,77.85,77.9,546800.0,45.676,45.6877,45.5881,45.6174,546800.0
2011-11-18 15:45:00,77.9,78.08,77.89,78.07,515900.0,45.6174,45.7228,45.6116,45.717,515900.0
2011-11-18 15:50:00,78.08,78.15,77.97,78.11,534400.0,45.7228,45.7638,45.6584,45.7404,534400.0
2011-11-18 15:55:00,78.11,78.12,77.87,77.91,1114300.0,45.7404,45.7462,45.5998,45.6233,1114300.0
2011-11-21 09:30:00,76.53,76.83,76.45,76.77,503500.0,44.8152,44.9908,44.7683,44.9557,503500.0
2011-11-21 09:35:00,76.78,76.89,76.45,76.46,257400.0,44.9616,45.026,44.7683,44.7742,257400.0
2011-11-21 09:40:00,76.46,76.53,76.24,76.32,294500.0,44.7742,44.8152,44.6453,44.6922,294500.0
2011-11-21 09:45:00,76.32,76.4,76.26,76.28,190200.0,44.6922,44.739,44.657,44.6688,190200.0
2011-11-21 09:50:00,76.27,76.31,76.17,76.25,255200.0,44.6629,44.6863,44.6043,44.6512,255200.0
2011-11-21 09:55:00,76.24,76.64,76.21,76.49,270900.0,44.6453,44.8796,44.6278,44.7917,270900.0
2011-11-21 10:00:00,76.53,76.6,76.29,76.57,243200.0,44.8152,44.8562,44.6746,44.8386,243200.0
2011-11-21 10:05:00,76.57,76.57,76.3,76.43,278600.0,44.8386,44.8386,44.6805,44.7566,278600.0
2011-11-21 10:10:00,76.43,76.76,76.41,76.75,252100.0,44.7566,44.9498,44.7449,44.944,252100.0
2011-11-21 10:15:00,76.75,76.88,76.69,76.75,312700.0,44.944,45.0201,44.9089,44.944,312700.0
2011-11-21 10:20:00,76.74,76.76,76.61,76.75,234300.0,44.9381,44.9498,44.862,44.944,234300.0
2011-11-21 10:25:00,76.76,76.89,76.72,76.79,186500.0,44.9498,45.026,44.9264,44.9674,186500.0
2011-11-21 10:30:00,76.8,76.85,76.64,76.73,238100.0,44.9733,45.0025,44.8796,44.9323,238100.0
2011-11-21 10:35:00,76.73,76.76,76.5,76.59,257500.0,44.9323,44.9498,44.7976,44.8503,257500.0
2011-11-21 10:40:00,76.57,76.63,76.32,76.32,243500.0,44.8386,44.8737,44.6922,44.6922,243500.0
2011-11-21 10:45:00,76.32,76.4,76.22,76.25,260100.0,44.6922,44.739,44.6336,44.6512,260100.0
2011-11-21 10:50:00,76.25,76.33,76.12,76.12,307600.0,44.6512,44.698,44.5751,44.5751,307600.0
2011-11-21 10:55:00,76.12,76.32,76.12,76.16,203800.0,44.5751,44.6922,44.5751,44.5985,203800.0
2011-11-21 11:00:00,76.16,76.25,76.07,76.24,214500.0,44.5985,44.6512,44.5458,44.6453,214500.0
2011-11-21 11:05:00,76.23,76.24,76.06,76.22,302000.0,44.6395,44.6453,44.5399,44.6336,302000.0
2011-11-21 11:10:00,76.23,76.47,76.23,76.47,269700.0,44.6395,44.78,44.6395,44.78,269700.0
2011-11-21 11:15:00,76.47,76.49,76.33,76.42,203600.0,44.78,44.7917,44.698,44.7507,203600.0
2011-11-21 11:20:00,76.42,76.46,76.16,76.17,197900.0,44.7507,44.7742,44.5985,44.6043,197900.0
2011-11-21 11:25:00,76.16,76.36,76.15,76.35,226600.0,44.5985,44.7156,44.5926,44.7098,226600.0
2011-11-21 11:30:00,76.34,76.37,76.18,76.32,163500.0,44.7039,44.7215,44.6102,44.6922,163500.0
2011-11-21 11:35:00,76.33,76.33,76.23,76.23,270200.0,44.698,44.698,44.6395,44.6395,270200.0
2011-11-21 11:40:00,76.22,76.32,76.17,76.24,125900.0,44.6336,44.6922,44.6043,44.6453,125900.0
2011-11-21 11:45:00,76.24,76.38,76.16,76.37,185600.0,44.6453,44.7273,44.5985,44.7215,185600.0
2011-11-21 11:50:00,76.35,76.48,76.32,76.38,158700.0,44.7098,44.7859,44.6922,44.7273,158700.0
2011-11-21 11:55:00,76.38,76.55,76.35,76.55,115600.0,44.7273,44.8269,44.7098,44.8269,115600.0
2011-11-21 12:00:00,76.53,76.61,76.46,76.5,121800.0,44.8152,44.862,44.7742,44.7976,121800.0
2011-11-21 12:05:00,76.49,76.58,76.4,76.43,104200.0,44.7917,44.8444,44.739,44.7566,104200.0
2011-11-21 12:10:00,76.43,76.61,76.41,76.6,178600.0,44.7566,44.862,44.7449,44.8562,178600.0
2011-11-21 12:15:00,76.59,76.62,76.44,76.44,75400.0,44.8503,44.8679,44.7625,44.7625,75400.0
2011-11-21 12:20:00,76.44,76.45,76.35,76.4,98300.0,44.7625,44.7683,44.7098,44.739,98300.0
2011-11-21 12:25:00,76.4,76.41,76.22,76.25,119200.0,44.739,44.7449,44.6336,44.6512,119200.0
2011-11-21 12:30:00,76.25,76.27,76.2,76.26,189800.0,44.6512,44.6629,44.6219,44.657,189800.0
2011-11-21 12:35:00,76.27,76.36,76.21,76.28,205900.0,44.6629,44.7156,44.6278,44.6688,205900.0
2011-11-21 12:40:00,76.28,76.4,76.28,76.32,116000.0,44.6688,44.739,44.6688,44.6922,116000.0
2011-11-21 12:45:00,76.32,76.43,76.29,76.36,125400.0,44.6922,44.7566,44.6746,44.7156,125400.0
2011-11-21 12:50:00,76.36,76.42,76.32,76.4,149300.0,44.7156,44.7507,44.6922,44.739,149300.0
2011-11-21 12:55:00,76.4,76.43,76.32,76.33,187700.0,44.739,44.7566,44.6922,44.698,187700.0
2011-11-21 13:00:00,76.33,76.44,76.32,76.41,198800.0,44.698,44.7625,44.6922,44.7449,198800.0
2011-11-21 13:05:00,76.4,76.64,76.37,76.6,283900.0,44.739,44.8796,44.7215,44.8562,283900.0
2011-11-21 13:10:00,76.61,76.66,76.56,76.57,127800.0,44.862,44.8913,44.8327,44.8386,127800.0
2011-11-21 13:15:00,76.57,76.57,76.42,76.46,152800.0,44.8386,44.8386,44.7507,44.7742,152800.0
2011-11-21 13:20:00,76.46,76.6,76.44,76.53,179200.0,44.7742,44.8562,44.7625,44.8152,179200.0
2011-11-21 13:25:00,76.53,76.58,76.45,76.48,161000.0,44.8152,44.8444,44.7683,44.7859,161000.0
2011-11-21 13:30:00,76.47,76.51,76.38,76.45,92500.0,44.78,44.8034,44.7273,44.7683,92500.0
2011-11-21 13:35:00,76.45,76.5,76.4,76.44,82300.0,44.7683,44.7976,44.739,44.7625,82300.0
2011-11-21 13:40:00,76.45,76.51,76.43,76.46,82700.0,44.7683,44.8034,44.7566,44.7742,82700.0
2011-11-21 13:45:00,76.46,76.53,76.41,76.49,113500.0,44.7742,44.8152,44.7449,44.7917,113500.0
2011-11-21 13:50:00,76.5,76.5,76.42,76.46,75400.0,44.7976,44.7976,44.7507,44.7742,75400.0
2011-11-21 13:55:00,76.46,76.49,76.24,76.25,156100.0,44.7742,44.7917,44.6453,44.6512,156100.0
2011-11-21 14:00:00,76.28,76.38,76.2,76.34,115700.0,44.6688,44.7273,44.6219,44.7039,115700.0
2011-11-21 14:05:00,76.35,76.4,76.3,76.4,99700.0,44.7098,44.739,44.6805,44.739,99700.0
2011-11-21 14:10:00,76.39,76.76,76.39,76.75,299600.0,44.7332,44.9498,44.7332,44.944,299600.0
2011-11-21 14:15:00,76.74,76.93,76.66,76.74,298400.0,44.9381,45.0494,44.8913,44.9381,298400.0
2011-11-21 14:20:00,76.73,76.78,76.64,76.68,225300.0,44.9323,44.9616,44.8796,44.903,225300.0
2011-11-21 14:25:00,76.69,76.81,76.63,76.76,163400.0,44.9089,44.9791,44.8737,44.9498,163400.0
2011-11-21 14:30:00,76.77,76.91,76.74,76.81,232000.0,44.9557,45.0377,44.9381,44.9791,232000.0
2011-11-21 14:35:00,76.81,76.87,76.7,76.79,302600.0,44.9791,45.0143,44.9147,44.9674,302600.0
2011-11-21 14:40:00,76.79,76.96,76.7,76.95,215600.0,44.9674,45.067,44.9147,45.0611,215600.0
2011-11-21 14:45:00,76.95,77.05,76.83,76.91,266300.0,45.0611,45.1197,44.9908,45.0377,266300.0
2011-11-21 14:50:00,76.91,76.96,76.73,76.76,237400.0,45.0377,45.067,44.9323,44.9498,237400.0
2011-11-21 14:55:00,76.75,76.85,76.65,76.65,150500.0,44.944,45.0025,44.8854,44.8854,150500.0
2011-11-21 15:00:00,76.64,76.73,76.49,76.6,244400.0,44.8796,44.9323,44.7917,44.8562,244400.0
2011-11-21 15:05:00,76.61,76.76,76.6,76.65,94100.0,44.862,44.9498,44.8562,44.8854,94100.0
2011-11-21 15:10:00,76.66,76.82,76.64,76.75,154300.0,44.8913,44.985,44.8796,44.944,154300.0
2011-11-21 15:15:00,76.76,76.86,76.61,76.83,254500.0,44.9498,45.0084,44.862,44.9908,254500.0
2011-11-21 15:20:00,76.83,77.03,76.77,76.91,316500.0,44.9908,45.108,44.9557,45.0377,316500.0
2011-11-21 15:25:00,76.9,77.19,76.9,77.08,394100.0,45.0318,45.2016,45.0318,45.1372,394100.0
2011-11-21 15:30:00,77.07,77.25,77.02,77.1,361200.0,45.1314,45.2368,45.1021,45.1489,361200.0
2011-11-21 15:35:00,77.1,77.27,77.09,77.19,314800.0,45.1489,45.2485,45.1431,45.2016,314800.0
2011-11-21 15:40:00,77.2,77.22,77.06,77.21,394100.0,45.2075,45.2192,45.1255,45.2134,394100.0
2011-11-21 15:45:00,77.21,77.33,77.17,77.29,456400.0,45.2134,45.2836,45.1899,45.2602,456400.0
2011-11-21 15:50:00,77.29,77.31,77.0,77.05,318900.0,45.2602,45.2719,45.0904,45.1197,318900.0
2011-11-21 15:55:00,77.04,77.11,76.9,76.93,824600.0,45.1138,45.1548,45.0318,45.0494,824600.0
2011-11-22 09:30:00,76.38,76.67,76.33,76.66,425000.0,44.7273,44.8971,44.698,44.8913,425000.0
2011-11-22 09:35:00,76.66,77.0,76.58,76.98,226600.0,44.8913,45.0904,44.8444,45.0787,226600.0
2011-11-22 09:40:00,77.0,77.01,76.71,76.77,221800.0,45.0904,45.0962,44.9206,44.9557,221800.0
2011-11-22 09:45:00,76.78,77.1,76.77,77.02,301700.0,44.9616,45.1489,44.9557,45.1021,301700.0
2011-11-22 09:50:00,77.01,77.05,76.87,76.97,140900.0,45.0962,45.1197,45.0143,45.0728,140900.0
2011-11-22 09:55:00,76.96,76.96,76.8,76.92,170100.0,45.067,45.067,44.9733,45.0435,170100.0
2011-11-22 10:00:00,76.92,77.0,76.71,76.75,260000.0,45.0435,45.0904,44.9206,44.944,260000.0
2011-11-22 10:05:00,76.75,76.89,76.72,76.86,144100.0,44.944,45.026,44.9264,45.0084,144100.0
2011-11-22 10:10:00,76.86,76.92,76.69,76.69,198800.0,45.0084,45.0435,44.9089,44.9089,198800.0
2011-11-22 10:15:00,76.69,76.83,76.68,76.77,157600.0,44.9089,44.9908,44.903,44.9557,157600.0
2011-11-22 10:20:00,76.78,76.9,76.77,76.87,129200.0,44.9616,45.0318,44.9557,45.0143,129200.0
2011-11-22 10:25:00,76.86,77.09,76.86,76.98,150200.0,45.0084,45.1431,45.0084,45.0787,150200.0
2011-11-22 10:30:00,76.99,77.02,76.89,76.94,115900.0,45.0845,45.1021,45.026,45.0553,115900.0
2011-11-22 10:35:00,76.95,77.02,76.82,77.01,160300.0,45.0611,45.1021,44.985,45.0962,160300.0
2011-11-22 10:40:00,77.02,77.04,76.82,76.85,219700.0,45.1021,45.1138,44.985,45.0025,219700.0
2011-11-22 10:45:00,76.87,76.89,76.48,76.53,260600.0,45.0143,45.026,44.7859,44.8152,260600.0
2011-11-22 10:50:00,76.52,76.58,76.38,76.44,265800.0,44.8093,44.8444,44.7273,44.7625,265800.0
2011-11-22 10:55:00,76.45,76.51,76.21,76.28,277100.0,44.7683,44.8034,44.6278,44.6688,277100.0
2011-11-22 11:00:00,76.28,76.46,76.27,76.42,259800.0,44.6688,44.7742,44.6629,44.7507,259800.0
2011-11-22 11:05:00,76.41,76.42,76.25,76.35,193200.0,44.7449,44.7507,44.6512,44.7098,193200.0
2011-11-22 11:10:00,76.36,76.44,76.29,76.31,259600.0,44.7156,44.7625,44.6746,44.6863,259600.0
2011-11-22 11:15:00,76.32,76.39,76.26,76.37,179500.0,44.6922,44.7332,44.657,44.7215,179500.0
2011-11-22 11:20:00,76.38,76.38,76.07,76.11,322500.0,44.7273,44.7273,44.5458,44.5692,322500.0
2011-11-22 11:25:00,76.1,76.22,76.04,76.12,141900.0,44.5634,44.6336,44.5282,44.5751,141900.0
2011-11-22 11:30:00,76.13,76.16,76.0,76.02,245200.0,44.5809,44.5985,44.5048,44.5165,245200.0
2011-11-22 11:35:00,76.01,76.15,76.0,76.07,214500.0,44.5107,44.5926,44.5048,44.5458,214500.0
2011-11-22 11:40:00,76.08,76.08,75.88,75.97,242300.0,44.5516,44.5516,44.4345,44.4872,242300.0
2011-11-22 11:45:00,75.98,76.12,75.9,76.06,153500.0,44.4931,44.5751,44.4462,44.5399,153500.0
2011-11-22 11:50:00,76.06,76.14,75.99,76.11,141200.0,44.5399,44.5868,44.4989,44.5692,141200.0
2011-11-22 11:55:00,76.1,76.1,75.97,75.98,142800.0,44.5634,44.5634,44.4872,44.4931,142800.0
2011-11-22 12:00:00,75.98,76.39,75.97,76.31,487800.0,44.4931,44.7332,44.4872,44.6863,487800.0
2011-11-22 12:05:00,76.32,76.69,76.31,76.57,294000.0,44.6922,44.9089,44.6863,44.8386,294000.0
2011-11-22 12:10:00,76.56,76.61,76.35,76.42,211400.0,44.8327,44.862,44.7098,44.7507,211400.0
2011-11-22 12:15:00,76.42,76.47,76.31,76.38,390200.0,44.7507,44.78,44.6863,44.7273,390200.0
2011-11-22 12:20:00,76.38,76.43,76.28,76.29,136900.0,44.7273,44.7566,44.6688,44.6746,136900.0
2011-11-22 12:25:00,76.28,76.31,76.08,76.12,212700.0,44.6688,44.6863,44.5516,44.5751,212700.0
2011-11-22 12:30:00,76.13,76.23,76.06,76.22,194000.0,44.5809,44.6395,44.5399,44.6336,194000.0
2011-11-22 12:35:00,76.23,76.26,76.12,76.16,144000.0,44.6395,44.657,44.5751,44.5985,144000.0
2011-11-22 12:40:00,76.17,76.31,76.17,76.3,116900.0,44.6043,44.6863,44.6043,44.6805,116900.0
2011-11-22 12:45:00,76.31,76.43,76.29,76.31,250100.0,44.6863,44.7566,44.6746,44.6863,250100.0
2011-11-22 12:50:00,76.3,76.49,76.3,76.49,169900.0,44.6805,44.7917,44.6805,44.7917,169900.0
2011-11-22 12:55:00,76.49,76.65,76.43,76.64,201100.0,44.7917,44.8854,44.7566,44.8796,201100.0
2011-11-22 13:00:00,76.64,76.75,76.61,76.7,204100.0,44.8796,44.944,44.862,44.9147,204100.0
2011-11-22 13:05:00,76.7,76.72,76.46,76.5,138100.0,44.9147,44.9264,44.7742,44.7976,138100.0
2011-11-22 13:10:00,76.51,76.54,76.42,76.51,95600.0,44.8034,44.821,44.7507,44.8034,95600.0
2011-11-22 13:15:00,76.51,76.75,76.48,76.71,148100.0,44.8034,44.944,44.7859,44.9206,148100.0
2011-11-22 13:20:00,76.72,76.77,76.61,76.64,158700.0,44.9264,44.9557,44.862,44.8796,158700.0
2011-11-22 13:25:00,76.64,76.67,76.56,76.56,132200.0,44.8796,44.8971,44.8327,44.8327,132200.0
2011-11-22 13:30:00,76.56,76.71,76.56,76.69,129200.0,44.8327,44.9206,44.8327,44.9089,129200.0
2011-11-22 13:35:00,76.7,76.76,76.65,76.75,99700.0,44.9147,44.9498,44.8854,44.944,99700.0
2011-11-22 13:40:00,76.75,76.76,76.57,76.62,143500.0,44.944,44.9498,44.8386,44.8679,143500.0
2011-11-22 13:45:00,76.63,76.63,76.55,76.61,92700.0,44.8737,44.8737,44.8269,44.862,92700.0
2011-11-22 13:50:00,76.61,76.63,76.49,76.49,110800.0,44.862,44.8737,44.7917,44.7917,110800.0
2011-11-22 13:55:00,76.49,76.52,76.34,76.4,192100.0,44.7917,44.8093,44.7039,44.739,192100.0
2011-11-22 14:00:00,76.39,76.43,76.34,76.37,138400.0,44.7332,44.7566,44.7039,44.7215,138400.0
2011-11-22 14:05:00,76.38,76.41,76.35,76.41,98400.0,44.7273,44.7449,44.7098,44.7449,98400.0
2011-11-22 14:10:00,76.41,76.56,76.41,76.46,107100.0,44.7449,44.8327,44.7449,44.7742,107100.0
2011-11-22 14:15:00,76.47,76.52,76.44,76.48,64300.0,44.78,44.8093,44.7625,44.7859,64300.0
2011-11-22 14:20:00,76.47,76.48,76.26,76.29,164400.0,44.78,44.7859,44.657,44.6746,164400.0
2011-11-22 14:25:00,76.28,76.37,76.28,76.31,111200.0,44.6688,44.7215,44.6688,44.6863,111200.0
2011-11-22 14:30:00,76.31,76.32,76.18,76.22,140000.0,44.6863,44.6922,44.6102,44.6336,140000.0
2011-11-22 14:35:00,76.21,76.26,76.12,76.21,155600.0,44.6278,44.657,44.5751,44.6278,155600.0
2011-11-22 14:40:00,76.21,76.33,76.2,76.32,187300.0,44.6278,44.698,44.6219,44.6922,187300.0
2011-11-22 14:45:00,76.32,76.41,76.23,76.23,168500.0,44.6922,44.7449,44.6395,44.6395,168500.0
2011-11-22 14:50:00,76.23,76.25,76.02,76.05,202700.0,44.6395,44.6512,44.5165,44.5341,202700.0
2011-11-22 14:55:00,76.04,76.05,75.96,76.03,227500.0,44.5282,44.5341,44.4814,44.5224,227500.0
2011-11-22 15:00:00,76.03,76.13,76.01,76.02,165400.0,44.5224,44.5809,44.5107,44.5165,165400.0
2011-11-22 15:05:00,76.02,76.14,75.97,76.02,284900.0,44.5165,44.5868,44.4872,44.5165,284900.0
2011-11-22 15:10:00,76.03,76.07,76.01,76.05,154800.0,44.5224,44.5458,44.5107,44.5341,154800.0
2011-11-22 15:15:00,76.05,76.14,75.96,76.04,272600.0,44.5341,44.5868,44.4814,44.5282,272600.0
2011-11-22 15:20:00,76.04,76.15,75.96,76.12,246900.0,44.5282,44.5926,44.4814,44.5751,246900.0
2011-11-22 15:25:00,76.12,76.19,76.1,76.14,221700.0,44.5751,44.6161,44.5634,44.5868,221700.0
2011-11-22 15:30:00,76.14,76.22,76.05,76.07,296500.0,44.5868,44.6336,44.5341,44.5458,296500.0
2011-11-22 15:35:00,76.07,76.13,75.92,75.94,322500.0,44.5458,44.5809,44.4579,44.4697,322500.0
2011-11-22 15:40:00,75.94,76.05,75.9,75.95,345700.0,44.4697,44.5341,44.4462,44.4755,345700.0
2011-11-22 15:45:00,75.94,76.14,75.93,76.09,299600.0,44.4697,44.5868,44.4638,44.5575,299600.0
2011-11-22 15:50:00,76.1,76.11,75.96,76.1,346100.0,44.5634,44.5692,44.4814,44.5634,346100.0
2011-11-22 15:55:00,76.1,76.13,75.96,76.05,704900.0,44.5634,44.5809,44.4814,44.5341,704900.0
2011-11-23 09:30:00,75.03,75.07,74.69,74.75,635900.0,43.9368,43.9602,43.7377,43.7728,635900.0
2011-11-23 09:35:00,74.74,75.06,74.69,75.01,420100.0,43.767,43.9543,43.7377,43.9251,420100.0
2011-11-23 09:40:00,75.01,75.11,74.89,75.02,369500.0,43.9251,43.9836,43.8548,43.9309,369500.0
2011-11-23 09:45:00,75.01,75.2,74.97,75.11,300000.0,43.9251,44.0363,43.9016,43.9836,300000.0
2011-11-23 09:50:00,75.1,75.1,74.94,75.0,329700.0,43.9778,43.9778,43.8841,43.9192,329700.0
2011-11-23 09:55:00,75.0,75.04,74.91,74.92,361100.0,43.9192,43.9426,43.8665,43.8724,361100.0
2011-11-23 10:00:00,74.92,74.94,74.81,74.85,508500.0,43.8724,43.8841,43.8079,43.8314,508500.0
2011-11-23 10:05:00,74.86,74.95,74.83,74.94,229700.0,43.8372,43.8899,43.8197,43.8841,229700.0
2011-11-23 10:10:00,74.94,74.97,74.84,74.87,449600.0,43.8841,43.9016,43.8255,43.8431,449600.0
2011-11-23 10:15:00,74.88,74.99,74.86,74.98,335300.0,43.8489,43.9134,43.8372,43.9075,335300.0
2011-11-23 10:20:00,74.98,75.11,74.96,75.09,348500.0,43.9075,43.9836,43.8958,43.9719,348500.0
2011-11-23 10:25:00,75.1,75.14,74.98,75.1,277900.0,43.9778,44.0012,43.9075,43.9778,277900.0
2011-11-23 10:30:00,75.11,75.14,74.99,75.12,198300.0,43.9836,44.0012,43.9134,43.9895,198300.0
2011-11-23 10:35:00,75.12,75.18,75.06,75.14,208400.0,43.9895,44.0246,43.9543,44.0012,208400.0
2011-11-23 10:40:00,75.13,75.16,74.98,75.07,190100.0,43.9953,44.0129,43.9075,43.9602,190100.0
2011-11-23 10:45:00,75.07,75.09,74.96,74.98,305500.0,43.9602,43.9719,43.8958,43.9075,305500.0
2011-11-23 10:50:00,74.99,75.13,74.99,75.12,138000.0,43.9134,43.9953,43.9134,43.9895,138000.0
2011-11-23 10:55:00,75.12,75.12,74.97,74.98,181800.0,43.9895,43.9895,43.9016,43.9075,181800.0
2011-11-23 11:00:00,74.98,75.06,74.95,74.96,186400.0,43.9075,43.9543,43.8899,43.8958,186400.0
2011-11-23 11:05:00,74.95,75.02,74.91,74.93,329300.0,43.8899,43.9309,43.8665,43.8782,329300.0
2011-11-23 11:10:00,74.92,75.0,74.89,74.99,245900.0,43.8724,43.9192,43.8548,43.9134,245900.0
2011-11-23 11:15:00,74.99,75.09,74.9,75.08,219100.0,43.9134,43.9719,43.8606,43.9661,219100.0
2011-11-23 11:20:00,75.09,75.09,74.96,75.01,180100.0,43.9719,43.9719,43.8958,43.9251,180100.0
2011-11-23 11:25:00,75.02,75.08,74.93,74.93,289800.0,43.9309,43.9661,43.8782,43.8782,289800.0
2011-11-23 11:30:00,74.92,74.95,74.83,74.88,295600.0,43.8724,43.8899,43.8197,43.8489,295600.0
2011-11-23 11:35:00,74.87,75.11,74.82,75.04,324700.0,43.8431,43.9836,43.8138,43.9426,324700.0
2011-11-23 11:40:00,75.04,75.05,74.95,75.02,111400.0,43.9426,43.9485,43.8899,43.9309,111400.0
2011-11-23 11:45:00,75.03,75.11,74.96,75.1,218100.0,43.9368,43.9836,43.8958,43.9778,218100.0
2011-11-23 11:50:00,75.09,75.2,75.07,75.18,177700.0,43.9719,44.0363,43.9602,44.0246,177700.0
2011-11-23 11:55:00,75.17,75.18,75.05,75.07,107100.0,44.0188,44.0246,43.9485,43.9602,107100.0
2011-11-23 12:00:00,75.08,75.24,75.08,75.24,200500.0,43.9661,44.0597,43.9661,44.0597,200500.0
2011-11-23 12:05:00,75.24,75.26,75.18,75.23,94300.0,44.0597,44.0715,44.0246,44.0539,94300.0
2011-11-23 12:10:00,75.23,75.24,75.05,75.06,135800.0,44.0539,44.0597,43.9485,43.9543,135800.0
2011-11-23 12:15:00,75.06,75.16,75.05,75.15,263700.0,43.9543,44.0129,43.9485,44.007,263700.0
2011-11-23 12:20:00,75.16,75.23,75.11,75.22,189800.0,44.0129,44.0539,43.9836,44.048,189800.0
2011-11-23 12:25:00,75.21,75.26,75.13,75.13,171600.0,44.0422,44.0715,43.9953,43.9953,171600.0
2011-11-23 12:30:00,75.14,75.15,75.01,75.02,123300.0,44.0012,44.007,43.9251,43.9309,123300.0
2011-11-23 12:35:00,75.01,75.08,75.0,75.02,136200.0,43.9251,43.9661,43.9192,43.9309,136200.0
2011-11-23 12:40:00,75.02,75.11,74.99,75.09,139300.0,43.9309,43.9836,43.9134,43.9719,139300.0
2011-11-23 12:45:00,75.08,75.11,75.01,75.03,144000.0,43.9661,43.9836,43.9251,43.9368,144000.0
2011-11-23 12:50:00,75.04,75.31,75.04,75.29,233300.0,43.9426,44.1007,43.9426,44.089,233300.0
2011-11-23 12:55:00,75.29,75.32,75.2,75.22,140400.0,44.089,44.1066,44.0363,44.048,140400.0
2011-11-23 13:00:00,75.22,75.22,75.14,75.19,134300.0,44.048,44.048,44.0012,44.0305,134300.0
2011-11-23 13:05:00,75.19,75.3,75.19,75.26,71700.0,44.0305,44.0949,44.0305,44.0715,71700.0
2011-11-23 13:10:00,75.27,75.27,75.1,75.1,150000.0,44.0773,44.0773,43.9778,43.9778,150000.0
2011-11-23 13:15:00,75.1,75.18,75.06,75.18,139800.0,43.9778,44.0246,43.9543,44.0246,139800.0
2011-11-23 13:20:00,75.18,75.24,75.09,75.15,226800.0,44.0246,44.0597,43.9719,44.007,226800.0
2011-11-23 13:25:00,75.15,75.29,75.13,75.28,146100.0,44.007,44.089,43.9953,44.0832,146100.0
2011-11-23 13:30:00,75.28,75.32,75.22,75.23,188900.0,44.0832,44.1066,44.048,44.0539,188900.0
2011-11-23 13:35:00,75.23,75.26,75.14,75.16,97700.0,44.0539,44.0715,44.0012,44.0129,97700.0
2011-11-23 13:40:00,75.16,75.16,75.01,75.02,128600.0,44.0129,44.0129,43.9251,43.9309,128600.0
2011-11-23 13:45:00,75.02,75.08,75.0,75.03,107400.0,43.9309,43.9661,43.9192,43.9368,107400.0
2011-11-23 13:50:00,75.03,75.14,75.0,75.07,118900.0,43.9368,44.0012,43.9192,43.9602,118900.0
2011-11-23 13:55:00,75.07,75.08,74.88,74.94,169500.0,43.9602,43.9661,43.8489,43.8841,169500.0
2011-11-23 14:00:00,74.93,75.02,74.86,75.01,266400.0,43.8782,43.9309,43.8372,43.9251,266400.0
2011-11-23 14:05:00,75.0,75.02,74.91,74.93,186600.0,43.9192,43.9309,43.8665,43.8782,186600.0
2011-11-23 14:10:00,74.93,74.94,74.76,74.78,256100.0,43.8782,43.8841,43.7787,43.7904,256100.0
2011-11-23 14:15:00,74.78,74.91,74.72,74.91,165100.0,43.7904,43.8665,43.7552,43.8665,165100.0
2011-11-23 14:20:00,74.9,74.95,74.86,74.92,110800.0,43.8606,43.8899,43.8372,43.8724,110800.0
2011-11-23 14:25:00,74.91,74.92,74.75,74.82,170600.0,43.8665,43.8724,43.7728,43.8138,170600.0
2011-11-23 14:30:00,74.82,74.89,74.8,74.85,109500.0,43.8138,43.8548,43.8021,43.8314,109500.0
2011-11-23 14:35:00,74.86,74.97,74.83,74.88,203800.0,43.8372,43.9016,43.8197,43.8489,203800.0
2011-11-23 14:40:00,74.88,74.92,74.78,74.79,82500.0,43.8489,43.8724,43.7904,43.7962,82500.0
2011-11-23 14:45:00,74.78,74.92,74.78,74.87,155100.0,43.7904,43.8724,43.7904,43.8431,155100.0
2011-11-23 14:50:00,74.89,74.94,74.86,74.92,127400.0,43.8548,43.8841,43.8372,43.8724,127400.0
2011-11-23 14:55:00,74.93,74.94,74.85,74.91,129900.0,43.8782,43.8841,43.8314,43.8665,129900.0
2011-11-23 15:00:00,74.9,75.02,74.79,74.87,367100.0,43.8606,43.9309,43.7962,43.8431,367100.0
2011-11-23 15:05:00,74.87,75.01,74.83,74.92,210500.0,43.8431,43.9251,43.8197,43.8724,210500.0
2011-11-23 15:10:00,74.92,75.07,74.85,75.06,364500.0,43.8724,43.9602,43.8314,43.9543,364500.0
2011-11-23 15:15:00,75.06,75.09,74.88,74.9,253100.0,43.9543,43.9719,43.8489,43.8606,253100.0
2011-11-23 15:20:00,74.9,74.97,74.76,74.82,281000.0,43.8606,43.9016,43.7787,43.8138,281000.0
2011-11-23 15:25:00,74.83,74.84,74.71,74.81,292300.0,43.8197,43.8255,43.7494,43.8079,292300.0
2011-11-23 15:30:00,74.8,74.91,74.8,74.9,235500.0,43.8021,43.8665,43.8021,43.8606,235500.0
2011-11-23 15:35:00,74.9,74.97,74.86,74.91,285300.0,43.8606,43.9016,43.8372,43.8665,285300.0
2011-11-23 15:40:00,74.92,75.15,74.91,75.12,580500.0,43.8724,44.007,43.8665,43.9895,580500.0
2011-11-23 15:45:00,75.12,75.13,74.98,75.04,729700.0,43.9895,43.9953,43.9075,43.9426,729700.0
2011-11-23 15:50:00,75.04,75.15,75.01,75.08,513400.0,43.9426,44.007,43.9251,43.9661,513400.0
2011-11-23 15:55:00,75.09,75.09,74.53,74.58,1433900.0,43.9719,43.9719,43.644,43.6733,1433900.0
2011-11-25 09:30:00,74.51,74.64,74.41,74.45,259800.0,43.6323,43.7084,43.5737,43.5971,259800.0
2011-11-25 09:35:00,74.45,74.96,74.44,74.82,210100.0,43.5971,43.8958,43.5913,43.8138,210100.0
2011-11-25 09:40:00,74.82,74.96,74.8,74.88,170100.0,43.8138,43.8958,43.8021,43.8489,170100.0
2011-11-25 09:45:00,74.87,74.91,74.73,74.74,162300.0,43.8431,43.8665,43.7611,43.767,162300.0
2011-11-25 09:50:00,74.73,74.97,74.72,74.86,186800.0,43.7611,43.9016,43.7552,43.8372,186800.0
2011-11-25 09:55:00,74.86,74.98,74.84,74.86,121700.0,43.8372,43.9075,43.8255,43.8372,121700.0
2011-11-25 10:00:00,74.86,74.98,74.85,74.98,155100.0,43.8372,43.9075,43.8314,43.9075,155100.0
2011-11-25 10:05:00,74.97,75.14,74.95,75.11,163300.0,43.9016,44.0012,43.8899,43.9836,163300.0
2011-11-25 10:10:00,75.12,75.2,75.08,75.15,147800.0,43.9895,44.0363,43.9661,44.007,147800.0
2011-11-25 10:15:00,75.15,75.18,75.01,75.15,184000.0,44.007,44.0246,43.9251,44.007,184000.0
2011-11-25 10:20:00,75.14,75.15,75.04,75.06,142700.0,44.0012,44.007,43.9426,43.9543,142700.0
2011-11-25 10:25:00,75.06,75.11,74.9,74.91,179300.0,43.9543,43.9836,43.8606,43.8665,179300.0
2011-11-25 10:30:00,74.93,75.0,74.89,74.99,97100.0,43.8782,43.9192,43.8548,43.9134,97100.0
2011-11-25 10:35:00,74.99,75.02,74.93,74.95,134100.0,43.9134,43.9309,43.8782,43.8899,134100.0
2011-11-25 10:40:00,74.94,74.99,74.9,74.96,129700.0,43.8841,43.9134,43.8606,43.8958,129700.0
2011-11-25 10:45:00,74.96,75.01,74.85,74.85,131600.0,43.8958,43.9251,43.8314,43.8314,131600.0
2011-11-25 10:50:00,74.85,74.92,74.81,74.83,169500.0,43.8314,43.8724,43.8079,43.8197,169500.0
2011-11-25 10:55:00,74.83,74.86,74.76,74.78,177700.0,43.8197,43.8372,43.7787,43.7904,177700.0
2011-11-25 11:00:00,74.78,74.8,74.71,74.76,131200.0,43.7904,43.8021,43.7494,43.7787,131200.0
2011-11-25 11:05:00,74.77,74.82,74.74,74.76,90200.0,43.7845,43.8138,43.767,43.7787,90200.0
2011-11-25 11:10:00,74.77,74.88,74.75,74.77,148000.0,43.7845,43.8489,43.7728,43.7845,148000.0
2011-11-25 11:15:00,74.76,74.8,74.65,74.77,123800.0,43.7787,43.8021,43.7143,43.7845,123800.0
2011-11-25 11:20:00,74.78,74.95,74.77,74.95,105200.0,43.7904,43.8899,43.7845,43.8899,105200.0
2011-11-25 11:25:00,74.95,74.95,74.75,74.75,145000.0,43.8899,43.8899,43.7728,43.7728,145000.0
2011-11-25 11:30:00,74.76,74.82,74.69,74.74,101700.0,43.7787,43.8138,43.7377,43.767,101700.0
2011-11-25 11:35:00,74.74,74.75,74.56,74.6,122100.0,43.767,43.7728,43.6615,43.685,122100.0
2011-11-25 11:40:00,74.61,74.63,74.38,74.38,165000.0,43.6908,43.7025,43.5561,43.5561,165000.0
2011-11-25 11:45:00,74.39,74.42,74.29,74.38,140800.0,43.562,43.5796,43.5034,43.5561,140800.0
2011-11-25 11:50:00,74.38,74.39,74.11,74.12,225700.0,43.5561,43.562,43.398,43.4039,225700.0
2011-11-25 11:55:00,74.11,74.25,74.11,74.23,154200.0,43.398,43.48,43.398,43.4683,154200.0
2011-11-25 12:00:00,74.24,74.36,74.22,74.35,157600.0,43.4742,43.5444,43.4624,43.5386,157600.0
2011-11-25 12:05:00,74.35,74.38,74.31,74.34,198600.0,43.5386,43.5561,43.5152,43.5327,198600.0
2011-11-25 12:10:00,74.35,74.36,74.22,74.32,110900.0,43.5386,43.5444,43.4624,43.521,110900.0
2011-11-25 12:15:00,74.32,74.34,74.26,74.32,112600.0,43.521,43.5327,43.4859,43.521,112600.0
2011-11-25 12:20:00,74.32,74.39,74.31,74.37,118000.0,43.521,43.562,43.5152,43.5503,118000.0
2011-11-25 12:25:00,74.36,74.5,74.35,74.49,131200.0,43.5444,43.6264,43.5386,43.6206,131200.0
2011-11-25 12:30:00,74.5,74.53,74.37,74.52,147200.0,43.6264,43.644,43.5503,43.6381,147200.0
2011-11-25 12:35:00,74.52,74.54,74.41,74.44,216100.0,43.6381,43.6498,43.5737,43.5913,216100.0
2011-11-25 12:40:00,74.44,74.45,74.25,74.32,241000.0,43.5913,43.5971,43.48,43.521,241000.0
2011-11-25 12:45:00,74.32,74.5,74.28,74.42,281900.0,43.521,43.6264,43.4976,43.5796,281900.0
2011-11-25 12:50:00,74.43,74.5,74.23,74.24,269200.0,43.5854,43.6264,43.4683,43.4742,269200.0
2011-11-25 12:55:00,74.24,74.24,73.97,74.03,812000.0,43.4742,43.4742,43.3161,43.3512,812000.0
2011-11-28 09:30:00,75.93,76.15,75.62,75.73,577100.0,44.4638,44.5926,44.2823,44.3467,577100.0
2011-11-28 09:35:00,75.73,75.95,75.61,75.88,307500.0,44.3467,44.4755,44.2764,44.4345,307500.0
2011-11-28 09:40:00,75.88,76.22,75.88,76.19,263800.0,44.4345,44.6336,44.4345,44.6161,263800.0
2011-11-28 09:45:00,76.2,76.22,76.17,76.21,284500.0,44.6219,44.6336,44.6043,44.6278,284500.0
2011-11-28 09:50:00,76.2,76.31,76.1,76.29,419200.0,44.6219,44.6863,44.5634,44.6746,419200.0
2011-11-28 09:55:00,76.3,76.35,76.23,76.26,266600.0,44.6805,44.7098,44.6395,44.657,266600.0
2011-11-28 10:00:00,76.23,76.3,76.11,76.14,197100.0,44.6395,44.6805,44.5692,44.5868,197100.0
2011-11-28 10:05:00,76.14,76.3,76.14,76.29,201100.0,44.5868,44.6805,44.5868,44.6746,201100.0
2011-11-28 10:10:00,76.3,76.45,76.28,76.36,338700.0,44.6805,44.7683,44.6688,44.7156,338700.0
2011-11-28 10:15:00,76.36,76.5,76.36,76.49,196000.0,44.7156,44.7976,44.7156,44.7917,196000.0
2011-11-28 10:20:00,76.5,76.5,76.34,76.35,159800.0,44.7976,44.7976,44.7039,44.7098,159800.0
2011-11-28 10:25:00,76.35,76.45,76.33,76.41,218300.0,44.7098,44.7683,44.698,44.7449,218300.0
2011-11-28 10:30:00,76.4,76.45,76.32,76.39,275600.0,44.739,44.7683,44.6922,44.7332,275600.0
2011-11-28 10:35:00,76.39,76.51,76.34,76.35,188300.0,44.7332,44.8034,44.7039,44.7098,188300.0
2011-11-28 10:40:00,76.34,76.38,76.29,76.38,124400.0,44.7039,44.7273,44.6746,44.7273,124400.0
2011-11-28 10:45:00,76.38,76.4,76.29,76.29,78900.0,44.7273,44.739,44.6746,44.6746,78900.0
2011-11-28 10:50:00,76.29,76.37,76.25,76.36,149000.0,44.6746,44.7215,44.6512,44.7156,149000.0
2011-11-28 10:55:00,76.34,76.38,76.24,76.26,139700.0,44.7039,44.7273,44.6453,44.657,139700.0
2011-11-28 11:00:00,76.25,76.33,76.21,76.22,271800.0,44.6512,44.698,44.6278,44.6336,271800.0
2011-11-28 11:05:00,76.21,76.27,76.19,76.22,173900.0,44.6278,44.6629,44.6161,44.6336,173900.0
2011-11-28 11:10:00,76.22,76.23,76.16,76.17,177800.0,44.6336,44.6395,44.5985,44.6043,177800.0
2011-11-28 11:15:00,76.17,76.22,76.14,76.16,172100.0,44.6043,44.6336,44.5868,44.5985,172100.0
2011-11-28 11:20:00,76.16,76.21,76.09,76.09,128200.0,44.5985,44.6278,44.5575,44.5575,128200.0
2011-11-28 11:25:00,76.09,76.13,76.02,76.12,235900.0,44.5575,44.5809,44.5165,44.5751,235900.0
2011-11-28 11:30:00,76.11,76.23,76.11,76.19,259600.0,44.5692,44.6395,44.5692,44.6161,259600.0
2011-11-28 11:35:00,76.18,76.2,76.1,76.11,113000.0,44.6102,44.6219,44.5634,44.5692,113000.0
2011-11-28 11:40:00,76.1,76.17,76.07,76.08,162500.0,44.5634,44.6043,44.5458,44.5516,162500.0
2011-11-28 11:45:00,76.07,76.17,76.06,76.11,124100.0,44.5458,44.6043,44.5399,44.5692,124100.0
2011-11-28 11:50:00,76.11,76.15,76.07,76.14,109200.0,44.5692,44.5926,44.5458,44.5868,109200.0
2011-11-28 11:55:00,76.14,76.16,76.08,76.09,37800.0,44.5868,44.5985,44.5516,44.5575,37800.0
2011-11-28 12:00:00,76.08,76.1,76.05,76.09,65400.0,44.5516,44.5634,44.5341,44.5575,65400.0
2011-11-28 12:05:00,76.07,76.14,76.07,76.07,110800.0,44.5458,44.5868,44.5458,44.5458,110800.0
2011-11-28 12:10:00,76.07,76.1,76.02,76.03,149300.0,44.5458,44.5634,44.5165,44.5224,149300.0
2011-11-28 12:15:00,76.04,76.1,76.02,76.04,120300.0,44.5282,44.5634,44.5165,44.5282,120300.0
2011-11-28 12:20:00,76.04,76.1,76.03,76.09,83300.0,44.5282,44.5634,44.5224,44.5575,83300.0
2011-11-28 12:25:00,76.08,76.09,75.97,75.97,119300.0,44.5516,44.5575,44.4872,44.4872,119300.0
2011-11-28 12:30:00,75.97,75.98,75.9,75.98,101400.0,44.4872,44.4931,44.4462,44.4931,101400.0
2011-11-28 12:35:00,75.97,76.01,75.9,76.0,161800.0,44.4872,44.5107,44.4462,44.5048,161800.0
2011-11-28 12:40:00,75.99,76.02,75.9,75.97,92800.0,44.4989,44.5165,44.4462,44.4872,92800.0
2011-11-28 12:45:00,75.97,75.99,75.94,75.96,61000.0,44.4872,44.4989,44.4697,44.4814,61000.0
2011-11-28 12:50:00,75.96,76.04,75.93,75.98,134200.0,44.4814,44.5282,44.4638,44.4931,134200.0
2011-11-28 12:55:00,75.98,76.04,75.98,76.01,102700.0,44.4931,44.5282,44.4931,44.5107,102700.0
2011-11-28 13:00:00,76.01,76.06,75.98,76.0,110800.0,44.5107,44.5399,44.4931,44.5048,110800.0
2011-11-28 13:05:00,76.0,76.03,75.92,76.0,94800.0,44.5048,44.5224,44.4579,44.5048,94800.0
2011-11-28 13:10:00,76.01,76.03,75.96,76.01,76200.0,44.5107,44.5224,44.4814,44.5107,76200.0
2011-11-28 13:15:00,76.02,76.04,75.94,76.03,109200.0,44.5165,44.5282,44.4697,44.5224,109200.0
2011-11-28 13:20:00,76.04,76.17,76.03,76.14,184500.0,44.5282,44.6043,44.5224,44.5868,184500.0
2011-11-28 13:25:00,76.14,76.15,76.03,76.04,221500.0,44.5868,44.5926,44.5224,44.5282,221500.0
2011-11-28 13:30:00,76.05,76.12,76.04,76.05,199100.0,44.5341,44.5751,44.5282,44.5341,199100.0
2011-11-28 13:35:00,76.04,76.06,75.98,76.02,156700.0,44.5282,44.5399,44.4931,44.5165,156700.0
2011-11-28 13:40:00,76.02,76.1,76.01,76.1,106600.0,44.5165,44.5634,44.5107,44.5634,106600.0
2011-11-28 13:45:00,76.1,76.11,76.06,76.08,79900.0,44.5634,44.5692,44.5399,44.5516,79900.0
2011-11-28 13:50:00,76.08,76.11,75.93,75.98,144700.0,44.5516,44.5692,44.4638,44.4931,144700.0
2011-11-28 13:55:00,75.98,76.0,75.83,75.91,150700.0,44.4931,44.5048,44.4052,44.4521,150700.0
2011-11-28 14:00:00,75.89,75.94,75.84,75.92,150400.0,44.4404,44.4697,44.4111,44.4579,150400.0
2011-11-28 14:05:00,75.93,75.98,75.87,75.92,183000.0,44.4638,44.4931,44.4287,44.4579,183000.0
2011-11-28 14:10:00,75.93,76.01,75.9,75.96,132000.0,44.4638,44.5107,44.4462,44.4814,132000.0
2011-11-28 14:15:00,75.96,76.02,75.94,76.01,105900.0,44.4814,44.5165,44.4697,44.5107,105900.0
2011-11-28 14:20:00,76.01,76.08,75.94,76.02,146800.0,44.5107,44.5516,44.4697,44.5165,146800.0
2011-11-28 14:25:00,76.0,76.01,75.9,75.96,184200.0,44.5048,44.5107,44.4462,44.4814,184200.0
2011-11-28 14:30:00,75.96,75.98,75.9,75.9,132700.0,44.4814,44.4931,44.4462,44.4462,132700.0
2011-11-28 14:35:00,75.91,75.97,75.89,75.89,160700.0,44.4521,44.4872,44.4404,44.4404,160700.0
2011-11-28 14:40:00,75.9,75.92,75.85,75.89,144000.0,44.4462,44.4579,44.417,44.4404,144000.0
2011-11-28 14:45:00,75.88,75.9,75.82,75.82,163800.0,44.4345,44.4462,44.3994,44.3994,163800.0
2011-11-28 14:50:00,75.82,75.83,75.67,75.73,138100.0,44.3994,44.4052,44.3116,44.3467,138100.0
2011-11-28 14:55:00,75.73,75.77,75.65,75.69,184000.0,44.3467,44.3701,44.2998,44.3233,184000.0
2011-11-28 15:00:00,75.7,75.8,75.69,75.78,168500.0,44.3291,44.3877,44.3233,44.376,168500.0
2011-11-28 15:05:00,75.77,75.78,75.45,75.49,325000.0,44.3701,44.376,44.1827,44.2061,325000.0
2011-11-28 15:10:00,75.48,75.58,75.44,75.47,149300.0,44.2003,44.2588,44.1769,44.1944,149300.0
2011-11-28 15:15:00,75.48,75.5,75.34,75.49,286800.0,44.2003,44.212,44.1183,44.2061,286800.0
2011-11-28 15:20:00,75.48,75.59,75.48,75.55,266200.0,44.2003,44.2647,44.2003,44.2413,266200.0
2011-11-28 15:25:00,75.55,75.56,75.46,75.46,256300.0,44.2413,44.2471,44.1886,44.1886,256300.0
2011-11-28 15:30:00,75.46,75.59,75.42,75.46,318400.0,44.1886,44.2647,44.1652,44.1886,318400.0
2011-11-28 15:35:00,75.46,75.63,75.45,75.53,336600.0,44.1886,44.2881,44.1827,44.2296,336600.0
2011-11-28 15:40:00,75.53,75.53,75.37,75.52,403500.0,44.2296,44.2296,44.1359,44.2237,403500.0
2011-11-28 15:45:00,75.52,75.56,75.34,75.38,444600.0,44.2237,44.2471,44.1183,44.1417,444600.0
2011-11-28 15:50:00,75.37,75.54,75.33,75.41,438700.0,44.1359,44.2354,44.1125,44.1593,438700.0
2011-11-28 15:55:00,75.41,75.9,75.4,75.9,1204500.0,44.1593,44.4462,44.1534,44.4462,1204500.0
2011-11-29 09:30:00,76.41,76.41,76.14,76.24,341800.0,44.7449,44.7449,44.5868,44.6453,341800.0
2011-11-29 09:35:00,76.24,76.35,76.14,76.34,209700.0,44.6453,44.7098,44.5868,44.7039,209700.0
2011-11-29 09:40:00,76.34,76.39,76.27,76.31,151200.0,44.7039,44.7332,44.6629,44.6863,151200.0
2011-11-29 09:45:00,76.3,76.43,76.27,76.41,230500.0,44.6805,44.7566,44.6629,44.7449,230500.0
2011-11-29 09:50:00,76.42,76.59,76.31,76.52,260000.0,44.7507,44.8503,44.6863,44.8093,260000.0
2011-11-29 09:55:00,76.53,76.59,76.45,76.52,136500.0,44.8152,44.8503,44.7683,44.8093,136500.0
2011-11-29 10:00:00,76.57,76.77,76.46,76.56,651200.0,44.8386,44.9557,44.7742,44.8327,651200.0
2011-11-29 10:05:00,76.56,76.77,76.54,76.76,258100.0,44.8327,44.9557,44.821,44.9498,258100.0
2011-11-29 10:10:00,76.76,76.89,76.75,76.84,276600.0,44.9498,45.026,44.944,44.9967,276600.0
2011-11-29 10:15:00,76.84,76.99,76.79,76.94,272300.0,44.9967,45.0845,44.9674,45.0553,272300.0
2011-11-29 10:20:00,76.93,77.03,76.91,76.95,281100.0,45.0494,45.108,45.0377,45.0611,281100.0
2011-11-29 10:25:00,76.95,77.06,76.94,76.94,218700.0,45.0611,45.1255,45.0553,45.0553,218700.0
2011-11-29 10:30:00,76.93,76.96,76.89,76.95,308400.0,45.0494,45.067,45.026,45.0611,308400.0
2011-11-29 10:35:00,76.96,77.01,76.9,76.98,160700.0,45.067,45.0962,45.0318,45.0787,160700.0
2011-11-29 10:40:00,76.99,77.06,76.98,76.98,272100.0,45.0845,45.1255,45.0787,45.0787,272100.0
2011-11-29 10:45:00,76.99,77.03,76.85,76.92,270400.0,45.0845,45.108,45.0025,45.0435,270400.0
2011-11-29 10:50:00,76.92,77.05,76.89,76.96,284000.0,45.0435,45.1197,45.026,45.067,284000.0
2011-11-29 10:55:00,76.97,77.03,76.87,76.95,284700.0,45.0728,45.108,45.0143,45.0611,284700.0
2011-11-29 11:00:00,76.95,77.04,76.88,76.91,162100.0,45.0611,45.1138,45.0201,45.0377,162100.0
2011-11-29 11:05:00,76.91,76.96,76.79,76.89,155800.0,45.0377,45.067,44.9674,45.026,155800.0
2011-11-29 11:10:00,76.89,77.0,76.88,76.94,160600.0,45.026,45.0904,45.0201,45.0553,160600.0
2011-11-29 11:15:00,76.93,77.05,76.93,77.03,141200.0,45.0494,45.1197,45.0494,45.108,141200.0
2011-11-29 11:20:00,77.03,77.07,76.96,76.98,197200.0,45.108,45.1314,45.067,45.0787,197200.0
2011-11-29 11:25:00,76.99,77.11,76.98,77.06,158000.0,45.0845,45.1548,45.0787,45.1255,158000.0
2011-11-29 11:30:00,77.06,77.18,77.05,77.12,174100.0,45.1255,45.1958,45.1197,45.1607,174100.0
2011-11-29 11:35:00,77.13,77.26,77.13,77.21,277600.0,45.1665,45.2426,45.1665,45.2134,277600.0
2011-11-29 11:40:00,77.22,77.28,77.08,77.08,199000.0,45.2192,45.2544,45.1372,45.1372,199000.0
2011-11-29 11:45:00,77.09,77.13,77.05,77.09,151100.0,45.1431,45.1665,45.1197,45.1431,151100.0
2011-11-29 11:50:00,77.1,77.15,77.01,77.03,166000.0,45.1489,45.1782,45.0962,45.108,166000.0
2011-11-29 11:55:00,77.02,77.12,77.0,77.12,128200.0,45.1021,45.1607,45.0904,45.1607,128200.0
2011-11-29 12:00:00,77.12,77.23,77.08,77.19,203100.0,45.1607,45.2251,45.1372,45.2016,203100.0
2011-11-29 12:05:00,77.2,77.37,77.17,77.33,183900.0,45.2075,45.3071,45.1899,45.2836,183900.0
2011-11-29 12:10:00,77.34,77.4,77.31,77.39,102400.0,45.2895,45.3246,45.2719,45.3188,102400.0
2011-11-29 12:15:00,77.39,77.47,77.33,77.39,244700.0,45.3188,45.3656,45.2836,45.3188,244700.0
2011-11-29 12:20:00,77.4,77.43,77.35,77.43,121900.0,45.3246,45.3422,45.2953,45.3422,121900.0
2011-11-29 12:25:00,77.42,77.49,77.4,77.49,113300.0,45.3363,45.3773,45.3246,45.3773,113300.0
2011-11-29 12:30:00,77.49,77.5,77.39,77.41,285100.0,45.3773,45.3832,45.3188,45.3305,285100.0
2011-11-29 12:35:00,77.41,77.46,77.25,77.27,186400.0,45.3305,45.3598,45.2368,45.2485,186400.0
2011-11-29 12:40:00,77.28,77.28,77.17,77.18,183100.0,45.2544,45.2544,45.1899,45.1958,183100.0
2011-11-29 12:45:00,77.19,77.24,77.12,77.22,97800.0,45.2016,45.2309,45.1607,45.2192,97800.0
2011-11-29 12:50:00,77.22,77.27,77.17,77.17,68800.0,45.2192,45.2485,45.1899,45.1899,68800.0
2011-11-29 12:55:00,77.17,77.25,77.12,77.24,111700.0,45.1899,45.2368,45.1607,45.2309,111700.0
2011-11-29 13:00:00,77.25,77.25,77.11,77.17,76900.0,45.2368,45.2368,45.1548,45.1899,76900.0
2011-11-29 13:05:00,77.16,77.17,77.01,77.07,136700.0,45.1841,45.1899,45.0962,45.1314,136700.0
2011-11-29 13:10:00,77.06,77.18,77.04,77.14,127300.0,45.1255,45.1958,45.1138,45.1724,127300.0
2011-11-29 13:15:00,77.15,77.19,77.09,77.12,70600.0,45.1782,45.2016,45.1431,45.1607,70600.0
2011-11-29 13:20:00,77.11,77.36,77.1,77.36,232900.0,45.1548,45.3012,45.1489,45.3012,232900.0
2011-11-29 13:25:00,77.36,77.44,77.35,77.4,225200.0,45.3012,45.348,45.2953,45.3246,225200.0
2011-11-29 13:30:00,77.41,77.41,77.22,77.22,117400.0,45.3305,45.3305,45.2192,45.2192,117400.0
2011-11-29 13:35:00,77.22,77.32,77.18,77.32,132100.0,45.2192,45.2778,45.1958,45.2778,132100.0
2011-11-29 13:40:00,77.31,77.33,77.17,77.17,140500.0,45.2719,45.2836,45.1899,45.1899,140500.0
2011-11-29 13:45:00,77.18,77.18,77.02,77.02,113200.0,45.1958,45.1958,45.1021,45.1021,113200.0
2011-11-29 13:50:00,77.03,77.1,76.93,76.95,170100.0,45.108,45.1489,45.0494,45.0611,170100.0
2011-11-29 13:55:00,76.95,77.0,76.91,76.95,89800.0,45.0611,45.0904,45.0377,45.0611,89800.0
2011-11-29 14:00:00,76.96,77.05,76.88,77.03,152600.0,45.067,45.1197,45.0201,45.108,152600.0
2011-11-29 14:05:00,77.03,77.03,76.91,76.92,120000.0,45.108,45.108,45.0377,45.0435,120000.0
2011-11-29 14:10:00,76.93,77.0,76.91,76.97,114100.0,45.0494,45.0904,45.0377,45.0728,114100.0
2011-11-29 14:15:00,76.97,77.1,76.92,77.09,139500.0,45.0728,45.1489,45.0435,45.1431,139500.0
2011-11-29 14:20:00,77.09,77.17,77.04,77.15,129700.0,45.1431,45.1899,45.1138,45.1782,129700.0
2011-11-29 14:25:00,77.15,77.17,77.09,77.15,125500.0,45.1782,45.1899,45.1431,45.1782,125500.0
2011-11-29 14:30:00,77.16,77.21,77.13,77.2,128800.0,45.1841,45.2134,45.1665,45.2075,128800.0
2011-11-29 14:35:00,77.2,77.25,77.16,77.18,161100.0,45.2075,45.2368,45.1841,45.1958,161100.0
2011-11-29 14:40:00,77.17,77.26,77.15,77.22,111700.0,45.1899,45.2426,45.1782,45.2192,111700.0
2011-11-29 14:45:00,77.21,77.25,77.15,77.16,150700.0,45.2134,45.2368,45.1782,45.1841,150700.0
2011-11-29 14:50:00,77.16,77.17,77.07,77.15,159000.0,45.1841,45.1899,45.1314,45.1782,159000.0
2011-11-29 14:55:00,77.14,77.23,77.12,77.16,115300.0,45.1724,45.2251,45.1607,45.1841,115300.0
2011-11-29 15:00:00,77.18,77.2,77.15,77.18,106600.0,45.1958,45.2075,45.1782,45.1958,106600.0
2011-11-29 15:05:00,77.18,77.2,77.13,77.15,166800.0,45.1958,45.2075,45.1665,45.1782,166800.0
2011-11-29 15:10:00,77.15,77.35,77.13,77.33,222700.0,45.1782,45.2953,45.1665,45.2836,222700.0
2011-11-29 15:15:00,77.34,77.44,77.29,77.34,377200.0,45.2895,45.348,45.2602,45.2895,377200.0
2011-11-29 15:20:00,77.34,77.38,77.27,77.33,178400.0,45.2895,45.3129,45.2485,45.2836,178400.0
2011-11-29 15:25:00,77.33,77.4,77.29,77.31,204000.0,45.2836,45.3246,45.2602,45.2719,204000.0
2011-11-29 15:30:00,77.32,77.45,77.31,77.41,402300.0,45.2778,45.3539,45.2719,45.3305,402300.0
2011-11-29 15:35:00,77.42,77.47,77.17,77.19,579200.0,45.3363,45.3656,45.1899,45.2016,579200.0
2011-11-29 15:40:00,77.19,77.23,77.09,77.1,304700.0,45.2016,45.2251,45.1431,45.1489,304700.0
2011-11-29 15:45:00,77.09,77.21,77.06,77.11,291900.0,45.1431,45.2134,45.1255,45.1548,291900.0
2011-11-29 15:50:00,77.1,77.1,76.94,77.04,487900.0,45.1489,45.1489,45.0553,45.1138,487900.0
2011-11-29 15:55:00,77.04,77.05,76.84,76.98,910900.0,45.1138,45.1197,44.9967,45.0787,910900.0
2011-11-30 09:30:00,78.42,78.88,78.36,78.66,987600.0,45.9219,46.1913,45.8868,46.0625,987600.0
2011-11-30 09:35:00,78.65,78.7,78.51,78.59,423600.0,46.0566,46.0859,45.9746,46.0215,423600.0
2011-11-30 09:40:00,78.59,79.0,78.57,78.96,493400.0,46.0215,46.2616,46.0098,46.2381,493400.0
2011-11-30 09:45:00,78.95,79.64,78.94,79.63,744300.0,46.2323,46.6363,46.2264,46.6305,744300.0
2011-11-30 09:50:00,79.63,79.9,79.56,79.88,1056400.0,46.6305,46.7886,46.5895,46.7769,1056400.0
2011-11-30 09:55:00,79.85,79.94,79.68,79.78,599900.0,46.7593,46.812,46.6598,46.7183,599900.0
2011-11-30 10:00:00,79.78,79.93,79.67,79.7,314900.0,46.7183,46.8062,46.6539,46.6715,314900.0
2011-11-30 10:05:00,79.69,79.73,79.5,79.61,450900.0,46.6656,46.689,46.5544,46.6188,450900.0
2011-11-30 10:10:00,79.61,79.68,79.5,79.54,274600.0,46.6188,46.6598,46.5544,46.5778,274600.0
2011-11-30 10:15:00,79.55,79.75,79.52,79.71,261600.0,46.5836,46.7008,46.5661,46.6773,261600.0
2011-11-30 10:20:00,79.7,79.75,79.55,79.71,185300.0,46.6715,46.7008,46.5836,46.6773,185300.0
2011-11-30 10:25:00,79.69,79.78,79.56,79.65,280500.0,46.6656,46.7183,46.5895,46.6422,280500.0
2011-11-30 10:30:00,79.63,79.71,79.52,79.64,326700.0,46.6305,46.6773,46.5661,46.6363,326700.0
2011-11-30 10:35:00,79.65,79.87,79.65,79.87,277000.0,46.6422,46.771,46.6422,46.771,277000.0
2011-11-30 10:40:00,79.87,79.98,79.84,79.88,391500.0,46.771,46.8354,46.7535,46.7769,391500.0
2011-11-30 10:45:00,79.88,79.93,79.8,79.86,353600.0,46.7769,46.8062,46.73,46.7652,353600.0
2011-11-30 10:50:00,79.87,79.92,79.82,79.86,259900.0,46.771,46.8003,46.7417,46.7652,259900.0
2011-11-30 10:55:00,79.85,79.94,79.81,79.92,335000.0,46.7593,46.812,46.7359,46.8003,335000.0
2011-11-30 11:00:00,79.92,79.92,79.73,79.73,218100.0,46.8003,46.8003,46.689,46.689,218100.0
2011-11-30 11:05:00,79.74,79.8,79.65,79.71,233400.0,46.6949,46.73,46.6422,46.6773,233400.0
2011-11-30 11:10:00,79.71,79.72,79.57,79.59,271800.0,46.6773,46.6832,46.5954,46.6071,271800.0
2011-11-30 11:15:00,79.6,79.65,79.49,79.56,277300.0,46.6129,46.6422,46.5485,46.5895,277300.0
2011-11-30 11:20:00,79.56,79.57,79.37,79.4,225500.0,46.5895,46.5954,46.4782,46.4958,225500.0
2011-11-30 11:25:00,79.39,79.43,79.33,79.37,260800.0,46.4899,46.5134,46.4548,46.4782,260800.0
2011-11-30 11:30:00,79.37,79.47,79.33,79.45,226700.0,46.4782,46.5368,46.4548,46.5251,226700.0
2011-11-30 11:35:00,79.45,79.55,79.43,79.54,172800.0,46.5251,46.5836,46.5134,46.5778,172800.0
2011-11-30 11:40:00,79.54,79.64,79.53,79.62,188100.0,46.5778,46.6363,46.5719,46.6246,188100.0
2011-11-30 11:45:00,79.61,79.73,79.61,79.66,133200.0,46.6188,46.689,46.6188,46.6481,133200.0
2011-11-30 11:50:00,79.66,79.7,79.55,79.56,114700.0,46.6481,46.6715,46.5836,46.5895,114700.0
2011-11-30 11:55:00,79.56,79.63,79.53,79.59,126300.0,46.5895,46.6305,46.5719,46.6071,126300.0
2011-11-30 12:00:00,79.6,79.62,79.52,79.58,97600.0,46.6129,46.6246,46.5661,46.6012,97600.0
2011-11-30 12:05:00,79.58,79.63,79.52,79.59,114400.0,46.6012,46.6305,46.5661,46.6071,114400.0
2011-11-30 12:10:00,79.59,79.59,79.48,79.57,115000.0,46.6071,46.6071,46.5426,46.5954,115000.0
2011-11-30 12:15:00,79.58,79.64,79.51,79.61,155600.0,46.6012,46.6363,46.5602,46.6188,155600.0
2011-11-30 12:20:00,79.62,79.79,79.61,79.79,200500.0,46.6246,46.7242,46.6188,46.7242,200500.0
2011-11-30 12:25:00,79.78,79.85,79.64,79.66,177600.0,46.7183,46.7593,46.6363,46.6481,177600.0
2011-11-30 12:30:00,79.66,79.75,79.62,79.69,98500.0,46.6481,46.7008,46.6246,46.6656,98500.0
2011-11-30 12:35:00,79.69,79.69,79.63,79.63,87500.0,46.6656,46.6656,46.6305,46.6305,87500.0
2011-11-30 12:40:00,79.62,79.67,79.59,79.61,138500.0,46.6246,46.6539,46.6071,46.6188,138500.0
2011-11-30 12:45:00,79.62,79.68,79.6,79.66,94900.0,46.6246,46.6598,46.6129,46.6481,94900.0
2011-11-30 12:50:00,79.66,79.75,79.64,79.73,109700.0,46.6481,46.7008,46.6363,46.689,109700.0
2011-11-30 12:55:00,79.74,79.75,79.65,79.72,94200.0,46.6949,46.7008,46.6422,46.6832,94200.0
2011-11-30 13:00:00,79.72,79.8,79.69,79.7,144900.0,46.6832,46.73,46.6656,46.6715,144900.0
2011-11-30 13:05:00,79.71,79.8,79.71,79.75,74600.0,46.6773,46.73,46.6773,46.7008,74600.0
2011-11-30 13:10:00,79.75,79.8,79.68,79.72,103900.0,46.7008,46.73,46.6598,46.6832,103900.0
2011-11-30 13:15:00,79.72,79.75,79.67,79.71,94900.0,46.6832,46.7008,46.6539,46.6773,94900.0
2011-11-30 13:20:00,79.71,79.74,79.65,79.65,102100.0,46.6773,46.6949,46.6422,46.6422,102100.0
2011-11-30 13:25:00,79.64,79.69,79.62,79.65,90800.0,46.6363,46.6656,46.6246,46.6422,90800.0
2011-11-30 13:30:00,79.65,79.77,79.64,79.75,108700.0,46.6422,46.7125,46.6363,46.7008,108700.0
2011-11-30 13:35:00,79.75,79.79,79.69,79.73,121700.0,46.7008,46.7242,46.6656,46.689,121700.0
2011-11-30 13:40:00,79.74,79.74,79.67,79.7,79600.0,46.6949,46.6949,46.6539,46.6715,79600.0
2011-11-30 13:45:00,79.7,79.78,79.63,79.69,173400.0,46.6715,46.7183,46.6305,46.6656,173400.0
2011-11-30 13:50:00,79.69,79.73,79.59,79.61,146100.0,46.6656,46.689,46.6071,46.6188,146100.0
2011-11-30 13:55:00,79.61,79.67,79.58,79.62,99100.0,46.6188,46.6539,46.6012,46.6246,99100.0
2011-11-30 14:00:00,79.62,79.7,79.56,79.63,179500.0,46.6246,46.6715,46.5895,46.6305,179500.0
2011-11-30 14:05:00,79.63,79.67,79.59,79.6,207100.0,46.6305,46.6539,46.6071,46.6129,207100.0
2011-11-30 14:10:00,79.6,79.65,79.57,79.62,191000.0,46.6129,46.6422,46.5954,46.6246,191000.0
2011-11-30 14:15:00,79.62,79.66,79.55,79.58,149600.0,46.6246,46.6481,46.5836,46.6012,149600.0
2011-11-30 14:20:00,79.56,79.63,79.52,79.58,179900.0,46.5895,46.6305,46.5661,46.6012,179900.0
2011-11-30 14:25:00,79.58,79.67,79.57,79.58,150000.0,46.6012,46.6539,46.5954,46.6012,150000.0
2011-11-30 14:30:00,79.58,79.67,79.58,79.63,143000.0,46.6012,46.6539,46.6012,46.6305,143000.0
2011-11-30 14:35:00,79.63,79.71,79.55,79.56,187600.0,46.6305,46.6773,46.5836,46.5895,187600.0
2011-11-30 14:40:00,79.55,79.56,79.45,79.48,171200.0,46.5836,46.5895,46.5251,46.5426,171200.0
2011-11-30 14:45:00,79.48,79.5,79.2,79.2,365900.0,46.5426,46.5544,46.3787,46.3787,365900.0
2011-11-30 14:50:00,79.2,79.38,79.2,79.37,221000.0,46.3787,46.4841,46.3787,46.4782,221000.0
2011-11-30 14:55:00,79.37,79.53,79.37,79.5,195200.0,46.4782,46.5719,46.4782,46.5544,195200.0
2011-11-30 15:00:00,79.5,79.56,79.42,79.5,164600.0,46.5544,46.5895,46.5075,46.5544,164600.0
2011-11-30 15:05:00,79.5,79.53,79.35,79.49,441700.0,46.5544,46.5719,46.4665,46.5485,441700.0
2011-11-30 15:10:00,79.48,79.67,79.46,79.67,202000.0,46.5426,46.6539,46.5309,46.6539,202000.0
2011-11-30 15:15:00,79.66,79.74,79.64,79.72,233700.0,46.6481,46.6949,46.6363,46.6832,233700.0
2011-11-30 15:20:00,79.71,79.76,79.64,79.65,350000.0,46.6773,46.7066,46.6363,46.6422,350000.0
2011-11-30 15:25:00,79.65,79.8,79.65,79.79,428400.0,46.6422,46.73,46.6422,46.7242,428400.0
2011-11-30 15:30:00,79.79,79.88,79.72,79.78,486200.0,46.7242,46.7769,46.6832,46.7183,486200.0
2011-11-30 15:35:00,79.78,79.93,79.78,79.9,441700.0,46.7183,46.8062,46.7183,46.7886,441700.0
2011-11-30 15:40:00,79.89,80.12,79.88,80.04,1438900.0,46.7827,46.9174,46.7769,46.8706,1438900.0
2011-11-30 15:45:00,80.05,80.07,79.83,79.97,966700.0,46.8764,46.8881,46.7476,46.8296,966700.0
2011-11-30 15:50:00,79.98,80.35,79.96,80.31,1104100.0,46.8354,47.0521,46.8237,47.0287,1104100.0
2011-11-30 15:55:00,80.31,80.53,80.22,80.25,2493400.0,47.0287,47.1575,46.976,46.9936,2493400.0
2011-12-01 09:30:00,80.23,80.35,80.01,80.1,581200.0,46.9818,47.0521,46.853,46.9057,581200.0
2011-12-01 09:35:00,80.09,80.13,79.98,79.99,228600.0,46.8999,46.9233,46.8354,46.8413,228600.0
2011-12-01 09:40:00,80.0,80.09,79.95,80.09,247800.0,46.8472,46.8999,46.8179,46.8999,247800.0
2011-12-01 09:45:00,80.08,80.1,79.95,79.97,309400.0,46.894,46.9057,46.8179,46.8296,309400.0
2011-12-01 09:50:00,79.98,80.09,79.95,80.05,340800.0,46.8354,46.8999,46.8179,46.8764,340800.0
2011-12-01 09:55:00,80.04,80.09,79.98,80.05,254800.0,46.8706,46.8999,46.8354,46.8764,254800.0
2011-12-01 10:00:00,80.06,80.25,79.82,80.18,450500.0,46.8823,46.9936,46.7417,46.9526,450500.0
2011-12-01 10:05:00,80.2,80.2,80.04,80.14,240900.0,46.9643,46.9643,46.8706,46.9291,240900.0
2011-12-01 10:10:00,80.14,80.21,80.11,80.13,221000.0,46.9291,46.9701,46.9116,46.9233,221000.0
2011-12-01 10:15:00,80.14,80.22,80.04,80.07,270300.0,46.9291,46.976,46.8706,46.8881,270300.0
2011-12-01 10:20:00,80.06,80.14,80.05,80.14,196900.0,46.8823,46.9291,46.8764,46.9291,196900.0
2011-12-01 10:25:00,80.15,80.23,80.08,80.11,168800.0,46.935,46.9818,46.894,46.9116,168800.0
2011-12-01 10:30:00,80.11,80.12,79.98,80.08,206100.0,46.9116,46.9174,46.8354,46.894,206100.0
2011-12-01 10:35:00,80.08,80.08,79.96,79.98,191100.0,46.894,46.894,46.8237,46.8354,191100.0
2011-12-01 10:40:00,79.98,80.1,79.94,80.09,183400.0,46.8354,46.9057,46.812,46.8999,183400.0
2011-12-01 10:45:00,80.09,80.1,79.93,79.95,238800.0,46.8999,46.9057,46.8062,46.8179,238800.0
2011-12-01 10:50:00,79.94,80.06,79.89,79.95,249900.0,46.812,46.8823,46.7827,46.8179,249900.0
2011-12-01 10:55:00,79.95,79.95,79.65,79.7,319800.0,46.8179,46.8179,46.6422,46.6715,319800.0
2011-12-01 11:00:00,79.71,79.78,79.69,79.76,113500.0,46.6773,46.7183,46.6656,46.7066,113500.0
2011-12-01 11:05:00,79.77,79.83,79.67,79.69,233700.0,46.7125,46.7476,46.6539,46.6656,233700.0
2011-12-01 11:10:00,79.7,79.7,79.37,79.41,322200.0,46.6715,46.6715,46.4782,46.5017,322200.0
2011-12-01 11:15:00,79.42,79.53,79.38,79.51,295000.0,46.5075,46.5719,46.4841,46.5602,295000.0
2011-12-01 11:20:00,79.51,79.64,79.47,79.63,146600.0,46.5602,46.6363,46.5368,46.6305,146600.0
2011-12-01 11:25:00,79.64,79.66,79.55,79.56,142500.0,46.6363,46.6481,46.5836,46.5895,142500.0
2011-12-01 11:30:00,79.57,79.65,79.41,79.62,233800.0,46.5954,46.6422,46.5017,46.6246,233800.0
2011-12-01 11:35:00,79.62,79.66,79.5,79.63,186700.0,46.6246,46.6481,46.5544,46.6305,186700.0
2011-12-01 11:40:00,79.63,79.77,79.63,79.76,141600.0,46.6305,46.7125,46.6305,46.7066,141600.0
2011-12-01 11:45:00,79.76,79.82,79.66,79.73,108800.0,46.7066,46.7417,46.6481,46.689,108800.0
2011-12-01 11:50:00,79.73,79.84,79.69,79.77,176200.0,46.689,46.7535,46.6656,46.7125,176200.0
2011-12-01 11:55:00,79.78,79.8,79.72,79.79,171600.0,46.7183,46.73,46.6832,46.7242,171600.0
2011-12-01 12:00:00,79.79,79.79,79.66,79.7,148800.0,46.7242,46.7242,46.6481,46.6715,148800.0
2011-12-01 12:05:00,79.7,79.83,79.7,79.71,143800.0,46.6715,46.7476,46.6715,46.6773,143800.0
2011-12-01 12:10:00,79.71,79.73,79.65,79.71,84900.0,46.6773,46.689,46.6422,46.6773,84900.0
2011-12-01 12:15:00,79.7,79.75,79.65,79.74,101900.0,46.6715,46.7008,46.6422,46.6949,101900.0
2011-12-01 12:20:00,79.74,79.82,79.68,79.8,77900.0,46.6949,46.7417,46.6598,46.73,77900.0
2011-12-01 12:25:00,79.8,79.82,79.75,79.78,50500.0,46.73,46.7417,46.7008,46.7183,50500.0
2011-12-01 12:30:00,79.79,79.91,79.75,79.88,167400.0,46.7242,46.7945,46.7008,46.7769,167400.0
2011-12-01 12:35:00,79.88,79.89,79.78,79.81,95700.0,46.7769,46.7827,46.7183,46.7359,95700.0
2011-12-01 12:40:00,79.82,79.83,79.65,79.69,60800.0,46.7417,46.7476,46.6422,46.6656,60800.0
2011-12-01 12:45:00,79.69,79.75,79.63,79.7,86700.0,46.6656,46.7008,46.6305,46.6715,86700.0
2011-12-01 12:50:00,79.7,79.78,79.68,79.74,112500.0,46.6715,46.7183,46.6598,46.6949,112500.0
2011-12-01 12:55:00,79.73,79.73,79.59,79.61,98500.0,46.689,46.689,46.6071,46.6188,98500.0
2011-12-01 13:00:00,79.6,79.69,79.58,79.63,143700.0,46.6129,46.6656,46.6012,46.6305,143700.0
2011-12-01 13:05:00,79.63,79.63,79.52,79.52,79300.0,46.6305,46.6305,46.5661,46.5661,79300.0
2011-12-01 13:10:00,79.52,79.68,79.51,79.61,94400.0,46.5661,46.6598,46.5602,46.6188,94400.0
2011-12-01 13:15:00,79.61,79.74,79.6,79.72,111500.0,46.6188,46.6949,46.6129,46.6832,111500.0
2011-12-01 13:20:00,79.72,79.78,79.69,79.71,115800.0,46.6832,46.7183,46.6656,46.6773,115800.0
2011-12-01 13:25:00,79.7,79.75,79.67,79.71,65500.0,46.6715,46.7008,46.6539,46.6773,65500.0
2011-12-01 13:30:00,79.71,79.76,79.68,79.72,96100.0,46.6773,46.7066,46.6598,46.6832,96100.0
2011-12-01 13:35:00,79.72,79.75,79.64,79.64,356400.0,46.6832,46.7008,46.6363,46.6363,356400.0
2011-12-01 13:40:00,79.64,79.77,79.63,79.74,184200.0,46.6363,46.7125,46.6305,46.6949,184200.0
2011-12-01 13:45:00,79.75,79.85,79.72,79.83,80000.0,46.7008,46.7593,46.6832,46.7476,80000.0
2011-12-01 13:50:00,79.83,79.91,79.82,79.84,118400.0,46.7476,46.7945,46.7417,46.7535,118400.0
2011-12-01 13:55:00,79.84,79.95,79.8,79.94,115500.0,46.7535,46.8179,46.73,46.812,115500.0
2011-12-01 14:00:00,79.95,79.95,79.86,79.87,96900.0,46.8179,46.8179,46.7652,46.771,96900.0
2011-12-01 14:05:00,79.86,79.9,79.77,79.78,170900.0,46.7652,46.7886,46.7125,46.7183,170900.0
2011-12-01 14:10:00,79.77,79.78,79.68,79.72,146900.0,46.7125,46.7183,46.6598,46.6832,146900.0
2011-12-01 14:15:00,79.72,79.74,79.65,79.65,138200.0,46.6832,46.6949,46.6422,46.6422,138200.0
2011-12-01 14:20:00,79.66,79.76,79.66,79.73,100000.0,46.6481,46.7066,46.6481,46.689,100000.0
2011-12-01 14:25:00,79.73,79.8,79.73,79.77,73600.0,46.689,46.73,46.689,46.7125,73600.0
2011-12-01 14:30:00,79.77,79.8,79.73,79.73,68700.0,46.7125,46.73,46.689,46.689,68700.0
2011-12-01 14:35:00,79.73,79.8,79.73,79.74,86200.0,46.689,46.73,46.689,46.6949,86200.0
2011-12-01 14:40:00,79.75,79.75,79.66,79.68,89100.0,46.7008,46.7008,46.6481,46.6598,89100.0
2011-12-01 14:45:00,79.69,79.85,79.69,79.77,138000.0,46.6656,46.7593,46.6656,46.7125,138000.0
2011-12-01 14:50:00,79.78,79.83,79.72,79.78,88100.0,46.7183,46.7476,46.6832,46.7183,88100.0
2011-12-01 14:55:00,79.78,79.8,79.7,79.73,135200.0,46.7183,46.73,46.6715,46.689,135200.0
2011-12-01 15:00:00,79.71,79.76,79.68,79.72,78700.0,46.6773,46.7066,46.6598,46.6832,78700.0
2011-12-01 15:05:00,79.73,79.8,79.6,79.6,231600.0,46.689,46.73,46.6129,46.6129,231600.0
2011-12-01 15:10:00,79.61,79.64,79.57,79.6,156900.0,46.6188,46.6363,46.5954,46.6129,156900.0
2011-12-01 15:15:00,79.6,79.67,79.57,79.66,99900.0,46.6129,46.6539,46.5954,46.6481,99900.0
2011-12-01 15:20:00,79.65,79.75,79.6,79.74,168100.0,46.6422,46.7008,46.6129,46.6949,168100.0
2011-12-01 15:25:00,79.75,79.89,79.74,79.89,139800.0,46.7008,46.7827,46.6949,46.7827,139800.0
2011-12-01 15:30:00,79.89,79.91,79.8,79.81,191100.0,46.7827,46.7945,46.73,46.7359,191100.0
2011-12-01 15:35:00,79.8,79.9,79.7,79.73,183400.0,46.73,46.7886,46.6715,46.689,183400.0
2011-12-01 15:40:00,79.73,79.76,79.6,79.61,307600.0,46.689,46.7066,46.6129,46.6188,307600.0
2011-12-01 15:45:00,79.61,79.7,79.55,79.7,446900.0,46.6188,46.6715,46.5836,46.6715,446900.0
2011-12-01 15:50:00,79.69,79.74,79.61,79.63,303000.0,46.6656,46.6949,46.6188,46.6305,303000.0
2011-12-01 15:55:00,79.62,79.79,79.55,79.78,555500.0,46.6246,46.7242,46.5836,46.7183,555500.0
2011-12-02 09:30:00,80.69,80.74,80.12,80.16,611000.0,47.2512,47.2805,46.9174,46.9408,611000.0
2011-12-02 09:35:00,80.18,80.18,80.06,80.09,345800.0,46.9526,46.9526,46.8823,46.8999,345800.0
2011-12-02 09:40:00,80.08,80.16,80.03,80.08,287700.0,46.894,46.9408,46.8647,46.894,287700.0
2011-12-02 09:45:00,80.08,80.19,80.0,80.07,273200.0,46.894,46.9584,46.8472,46.8881,273200.0
2011-12-02 09:50:00,80.08,80.14,79.97,80.01,336700.0,46.894,46.9291,46.8296,46.853,336700.0
2011-12-02 09:55:00,80.02,80.17,79.9,80.14,336000.0,46.8589,46.9467,46.7886,46.9291,336000.0
2011-12-02 10:00:00,80.12,80.21,80.05,80.06,424700.0,46.9174,46.9701,46.8764,46.8823,424700.0
2011-12-02 10:05:00,80.07,80.14,80.03,80.04,237100.0,46.8881,46.9291,46.8647,46.8706,237100.0
2011-12-02 10:10:00,80.04,80.2,80.04,80.18,284200.0,46.8706,46.9643,46.8706,46.9526,284200.0
2011-12-02 10:15:00,80.17,80.24,80.14,80.22,191600.0,46.9467,46.9877,46.9291,46.976,191600.0
2011-12-02 10:20:00,80.22,80.26,80.14,80.16,285300.0,46.976,46.9994,46.9291,46.9408,285300.0
2011-12-02 10:25:00,80.17,80.22,80.16,80.19,160700.0,46.9467,46.976,46.9408,46.9584,160700.0
2011-12-02 10:30:00,80.2,80.24,80.11,80.13,256500.0,46.9643,46.9877,46.9116,46.9233,256500.0
2011-12-02 10:35:00,80.12,80.18,80.04,80.17,314700.0,46.9174,46.9526,46.8706,46.9467,314700.0
2011-12-02 10:40:00,80.16,80.19,80.1,80.15,186100.0,46.9408,46.9584,46.9057,46.935,186100.0
2011-12-02 10:45:00,80.15,80.18,80.12,80.18,149900.0,46.935,46.9526,46.9174,46.9526,149900.0
2011-12-02 10:50:00,80.18,80.27,80.12,80.24,189200.0,46.9526,47.0053,46.9174,46.9877,189200.0
2011-12-02 10:55:00,80.23,80.3,80.21,80.27,217500.0,46.9818,47.0228,46.9701,47.0053,217500.0
2011-12-02 11:00:00,80.26,80.31,80.13,80.15,383400.0,46.9994,47.0287,46.9233,46.935,383400.0
2011-12-02 11:05:00,80.16,80.17,80.05,80.09,383300.0,46.9408,46.9467,46.8764,46.8999,383300.0
2011-12-02 11:10:00,80.1,80.17,80.04,80.07,277700.0,46.9057,46.9467,46.8706,46.8881,277700.0
2011-12-02 11:15:00,80.07,80.19,80.04,80.19,219100.0,46.8881,46.9584,46.8706,46.9584,219100.0
2011-12-02 11:20:00,80.19,80.22,80.14,80.17,90400.0,46.9584,46.976,46.9291,46.9467,90400.0
2011-12-02 11:25:00,80.17,80.28,80.08,80.25,253500.0,46.9467,47.0111,46.894,46.9936,253500.0
2011-12-02 11:30:00,80.26,80.3,80.18,80.26,369400.0,46.9994,47.0228,46.9526,46.9994,369400.0
2011-12-02 11:35:00,80.26,80.26,80.07,80.11,181900.0,46.9994,46.9994,46.8881,46.9116,181900.0
2011-12-02 11:40:00,80.1,80.12,79.88,79.94,252000.0,46.9057,46.9174,46.7769,46.812,252000.0
2011-12-02 11:45:00,79.94,79.98,79.73,79.73,226300.0,46.812,46.8354,46.689,46.689,226300.0
2011-12-02 11:50:00,79.73,79.85,79.72,79.84,209100.0,46.689,46.7593,46.6832,46.7535,209100.0
2011-12-02 11:55:00,79.84,79.93,79.84,79.9,116100.0,46.7535,46.8062,46.7535,46.7886,116100.0
2011-12-02 12:00:00,79.9,79.93,79.79,79.85,84900.0,46.7886,46.8062,46.7242,46.7593,84900.0
2011-12-02 12:05:00,79.85,79.95,79.84,79.9,122800.0,46.7593,46.8179,46.7535,46.7886,122800.0
2011-12-02 12:10:00,79.9,79.95,79.79,79.8,102900.0,46.7886,46.8179,46.7242,46.73,102900.0
2011-12-02 12:15:00,79.81,79.86,79.75,79.85,112000.0,46.7359,46.7652,46.7008,46.7593,112000.0
2011-12-02 12:20:00,79.86,79.96,79.8,79.9,194500.0,46.7652,46.8237,46.73,46.7886,194500.0
2011-12-02 12:25:00,79.91,79.97,79.9,79.91,126000.0,46.7945,46.8296,46.7886,46.7945,126000.0
2011-12-02 12:30:00,79.91,79.94,79.83,79.94,252800.0,46.7945,46.812,46.7476,46.812,252800.0
2011-12-02 12:35:00,79.94,79.94,79.81,79.89,95100.0,46.812,46.812,46.7359,46.7827,95100.0
2011-12-02 12:40:00,79.88,79.91,79.8,79.8,75100.0,46.7769,46.7945,46.73,46.73,75100.0
2011-12-02 12:45:00,79.8,79.95,79.76,79.93,105900.0,46.73,46.8179,46.7066,46.8062,105900.0
2011-12-02 12:50:00,79.93,79.97,79.91,79.95,109600.0,46.8062,46.8296,46.7945,46.8179,109600.0
2011-12-02 12:55:00,79.95,79.96,79.89,79.9,63200.0,46.8179,46.8237,46.7827,46.7886,63200.0
2011-12-02 13:00:00,79.9,79.97,79.88,79.91,74700.0,46.7886,46.8296,46.7769,46.7945,74700.0
2011-12-02 13:05:00,79.91,79.98,79.84,79.86,118200.0,46.7945,46.8354,46.7535,46.7652,118200.0
2011-12-02 13:10:00,79.86,79.91,79.79,79.79,150700.0,46.7652,46.7945,46.7242,46.7242,150700.0
2011-12-02 13:15:00,79.8,79.9,79.78,79.86,97300.0,46.73,46.7886,46.7183,46.7652,97300.0
2011-12-02 13:20:00,79.85,79.89,79.79,79.84,180900.0,46.7593,46.7827,46.7242,46.7535,180900.0
2011-12-02 13:25:00,79.83,79.85,79.76,79.77,160100.0,46.7476,46.7593,46.7066,46.7125,160100.0
2011-12-02 13:30:00,79.77,79.78,79.71,79.73,103600.0,46.7125,46.7183,46.6773,46.689,103600.0
2011-12-02 13:35:00,79.74,79.76,79.68,79.69,102100.0,46.6949,46.7066,46.6598,46.6656,102100.0
2011-12-02 13:40:00,79.69,79.82,79.69,79.74,90500.0,46.6656,46.7417,46.6656,46.6949,90500.0
2011-12-02 13:45:00,79.75,79.94,79.74,79.88,261700.0,46.7008,46.812,46.6949,46.7769,261700.0
2011-12-02 13:50:00,79.88,79.93,79.82,79.85,126700.0,46.7769,46.8062,46.7417,46.7593,126700.0
2011-12-02 13:55:00,79.85,79.93,79.83,79.89,71300.0,46.7593,46.8062,46.7476,46.7827,71300.0
2011-12-02 14:00:00,79.91,80.0,79.9,79.91,198800.0,46.7945,46.8472,46.7886,46.7945,198800.0
2011-12-02 14:05:00,79.91,79.92,79.8,79.9,220400.0,46.7945,46.8003,46.73,46.7886,220400.0
2011-12-02 14:10:00,79.89,79.96,79.85,79.9,117400.0,46.7827,46.8237,46.7593,46.7886,117400.0
2011-12-02 14:15:00,79.91,79.94,79.82,79.91,140900.0,46.7945,46.812,46.7417,46.7945,140900.0
2011-12-02 14:20:00,79.92,79.99,79.89,79.96,132800.0,46.8003,46.8413,46.7827,46.8237,132800.0
2011-12-02 14:25:00,79.97,79.99,79.93,79.96,70300.0,46.8296,46.8413,46.8062,46.8237,70300.0
2011-12-02 14:30:00,79.96,80.02,79.93,79.95,210000.0,46.8237,46.8589,46.8062,46.8179,210000.0
2011-12-02 14:35:00,79.95,79.96,79.88,79.91,129600.0,46.8179,46.8237,46.7769,46.7945,129600.0
2011-12-02 14:40:00,79.9,79.97,79.88,79.92,95400.0,46.7886,46.8296,46.7769,46.8003,95400.0
2011-12-02 14:45:00,79.93,80.01,79.91,79.98,114200.0,46.8062,46.853,46.7945,46.8354,114200.0
2011-12-02 14:50:00,79.98,80.0,79.97,79.97,74700.0,46.8354,46.8472,46.8296,46.8296,74700.0
2011-12-02 14:55:00,79.98,79.99,79.87,79.9,137100.0,46.8354,46.8413,46.771,46.7886,137100.0
2011-12-02 15:00:00,79.9,80.07,79.84,80.07,452200.0,46.7886,46.8881,46.7535,46.8881,452200.0
2011-12-02 15:05:00,80.07,80.11,80.02,80.02,225500.0,46.8881,46.9116,46.8589,46.8589,225500.0
2011-12-02 15:10:00,80.03,80.13,80.0,80.07,134800.0,46.8647,46.9233,46.8472,46.8881,134800.0
2011-12-02 15:15:00,80.07,80.16,80.05,80.07,181200.0,46.8881,46.9408,46.8764,46.8881,181200.0
2011-12-02 15:20:00,80.07,80.12,80.04,80.09,168900.0,46.8881,46.9174,46.8706,46.8999,168900.0
2011-12-02 15:25:00,80.08,80.11,80.0,80.03,221900.0,46.894,46.9116,46.8472,46.8647,221900.0
2011-12-02 15:30:00,80.04,80.05,79.94,79.94,252700.0,46.8706,46.8764,46.812,46.812,252700.0
2011-12-02 15:35:00,79.95,80.06,79.92,80.02,203400.0,46.8179,46.8823,46.8003,46.8589,203400.0
2011-12-02 15:40:00,80.02,80.05,79.93,79.94,188800.0,46.8589,46.8764,46.8062,46.812,188800.0
2011-12-02 15:45:00,79.94,79.94,79.74,79.76,507300.0,46.812,46.812,46.6949,46.7066,507300.0
2011-12-02 15:50:00,79.75,79.84,79.65,79.78,458400.0,46.7008,46.7535,46.6422,46.7183,458400.0
2011-12-02 15:55:00,79.78,79.97,79.75,79.77,542000.0,46.7183,46.8296,46.7008,46.7125,542000.0
2011-12-05 09:30:00,80.88,81.0,80.79,80.95,516000.0,47.3625,47.4327,47.3098,47.4035,516000.0
2011-12-05 09:35:00,80.96,80.96,80.87,80.87,208900.0,47.4093,47.4093,47.3566,47.3566,208900.0
2011-12-05 09:40:00,80.87,80.91,80.76,80.88,199100.0,47.3566,47.38,47.2922,47.3625,199100.0
2011-12-05 09:45:00,80.87,80.95,80.85,80.88,209100.0,47.3566,47.4035,47.3449,47.3625,209100.0
2011-12-05 09:50:00,80.87,80.99,80.86,80.97,264000.0,47.3566,47.4269,47.3508,47.4152,264000.0
2011-12-05 09:55:00,80.98,81.18,80.97,81.1,480400.0,47.421,47.5381,47.4152,47.4913,480400.0
2011-12-05 10:00:00,81.11,81.11,80.83,80.95,333800.0,47.4972,47.4972,47.3332,47.4035,333800.0
2011-12-05 10:05:00,80.95,81.08,80.92,81.05,227200.0,47.4035,47.4796,47.3859,47.462,227200.0
2011-12-05 10:10:00,81.05,81.15,81.02,81.14,210000.0,47.462,47.5206,47.4445,47.5147,210000.0
2011-12-05 10:15:00,81.14,81.15,81.06,81.11,185300.0,47.5147,47.5206,47.4679,47.4972,185300.0
2011-12-05 10:20:00,81.11,81.15,81.04,81.06,221700.0,47.4972,47.5206,47.4562,47.4679,221700.0
2011-12-05 10:25:00,81.07,81.13,80.99,80.99,134100.0,47.4737,47.5089,47.4269,47.4269,134100.0
2011-12-05 10:30:00,80.99,81.1,80.99,81.01,186400.0,47.4269,47.4913,47.4269,47.4386,186400.0
2011-12-05 10:35:00,81.01,81.07,80.96,80.97,196400.0,47.4386,47.4737,47.4093,47.4152,196400.0
2011-12-05 10:40:00,80.97,81.0,80.9,80.96,142500.0,47.4152,47.4327,47.3742,47.4093,142500.0
2011-12-05 10:45:00,80.95,80.98,80.87,80.88,173400.0,47.4035,47.421,47.3566,47.3625,173400.0
2011-12-05 10:50:00,80.88,80.92,80.82,80.83,152000.0,47.3625,47.3859,47.3273,47.3332,152000.0
2011-12-05 10:55:00,80.83,80.84,80.76,80.77,145900.0,47.3332,47.339,47.2922,47.2981,145900.0
2011-12-05 11:00:00,80.76,80.83,80.76,80.8,118300.0,47.2922,47.3332,47.2922,47.3156,118300.0
2011-12-05 11:05:00,80.79,80.86,80.78,80.86,134600.0,47.3098,47.3508,47.3039,47.3508,134600.0
2011-12-05 11:10:00,80.85,80.86,80.8,80.84,131800.0,47.3449,47.3508,47.3156,47.339,131800.0
2011-12-05 11:15:00,80.84,80.89,80.81,80.84,117400.0,47.339,47.3683,47.3215,47.339,117400.0
2011-12-05 11:20:00,80.85,80.85,80.77,80.8,130200.0,47.3449,47.3449,47.2981,47.3156,130200.0
2011-12-05 11:25:00,80.81,80.91,80.8,80.91,232400.0,47.3215,47.38,47.3156,47.38,232400.0
2011-12-05 11:30:00,80.91,80.98,80.91,80.91,226900.0,47.38,47.421,47.38,47.38,226900.0
2011-12-05 11:35:00,80.92,80.93,80.87,80.91,178000.0,47.3859,47.3918,47.3566,47.38,178000.0
2011-12-05 11:40:00,80.92,80.92,80.81,80.86,135400.0,47.3859,47.3859,47.3215,47.3508,135400.0
2011-12-05 11:45:00,80.86,80.86,80.8,80.83,85800.0,47.3508,47.3508,47.3156,47.3332,85800.0
2011-12-05 11:50:00,80.84,80.85,80.78,80.83,165400.0,47.339,47.3449,47.3039,47.3332,165400.0
2011-12-05 11:55:00,80.83,80.84,80.78,80.8,111100.0,47.3332,47.339,47.3039,47.3156,111100.0
2011-12-05 12:00:00,80.81,80.83,80.76,80.77,168900.0,47.3215,47.3332,47.2922,47.2981,168900.0
2011-12-05 12:05:00,80.77,80.89,80.76,80.85,107200.0,47.2981,47.3683,47.2922,47.3449,107200.0
2011-12-05 12:10:00,80.84,80.88,80.81,80.86,73600.0,47.339,47.3625,47.3215,47.3508,73600.0
2011-12-05 12:15:00,80.86,80.89,80.85,80.88,65800.0,47.3508,47.3683,47.3449,47.3625,65800.0
2011-12-05 12:20:00,80.88,80.89,80.76,80.82,106900.0,47.3625,47.3683,47.2922,47.3273,106900.0
2011-12-05 12:25:00,80.81,80.81,80.66,80.67,104500.0,47.3215,47.3215,47.2336,47.2395,104500.0
2011-12-05 12:30:00,80.68,80.82,80.67,80.81,105400.0,47.2454,47.3273,47.2395,47.3215,105400.0
2011-12-05 12:35:00,80.82,80.84,80.8,80.82,85300.0,47.3273,47.339,47.3156,47.3273,85300.0
2011-12-05 12:40:00,80.81,80.85,80.79,80.79,92400.0,47.3215,47.3449,47.3098,47.3098,92400.0
2011-12-05 12:45:00,80.79,80.85,80.79,80.84,116900.0,47.3098,47.3449,47.3098,47.339,116900.0
2011-12-05 12:50:00,80.85,80.91,80.83,80.88,107400.0,47.3449,47.38,47.3332,47.3625,107400.0
2011-12-05 12:55:00,80.89,80.92,80.86,80.89,87500.0,47.3683,47.3859,47.3508,47.3683,87500.0
2011-12-05 13:00:00,80.89,80.92,80.88,80.89,72300.0,47.3683,47.3859,47.3625,47.3683,72300.0
2011-12-05 13:05:00,80.89,80.91,80.82,80.85,74900.0,47.3683,47.38,47.3273,47.3449,74900.0
2011-12-05 13:10:00,80.85,80.85,80.77,80.77,95500.0,47.3449,47.3449,47.2981,47.2981,95500.0
2011-12-05 13:15:00,80.77,80.8,80.75,80.76,63200.0,47.2981,47.3156,47.2863,47.2922,63200.0
2011-12-05 13:20:00,80.75,80.78,80.71,80.74,70800.0,47.2863,47.3039,47.2629,47.2805,70800.0
2011-12-05 13:25:00,80.75,80.79,80.72,80.76,73300.0,47.2863,47.3098,47.2688,47.2922,73300.0
2011-12-05 13:30:00,80.76,80.82,80.74,80.81,76600.0,47.2922,47.3273,47.2805,47.3215,76600.0
2011-12-05 13:35:00,80.8,80.87,80.77,80.85,108200.0,47.3156,47.3566,47.2981,47.3449,108200.0
2011-12-05 13:40:00,80.86,80.87,80.5,80.6,251000.0,47.3508,47.3566,47.1399,47.1985,251000.0
2011-12-05 13:45:00,80.6,80.62,80.29,80.31,311000.0,47.1985,47.2102,47.017,47.0287,311000.0
2011-12-05 13:50:00,80.31,80.43,80.25,80.34,241700.0,47.0287,47.099,46.9936,47.0463,241700.0
2011-12-05 13:55:00,80.34,80.48,80.31,80.35,171900.0,47.0463,47.1282,47.0287,47.0521,171900.0
2011-12-05 14:00:00,80.34,80.34,80.19,80.21,140100.0,47.0463,47.0463,46.9584,46.9701,140100.0
2011-12-05 14:05:00,80.21,80.24,80.11,80.23,204400.0,46.9701,46.9877,46.9116,46.9818,204400.0
2011-12-05 14:10:00,80.22,80.35,80.22,80.32,169800.0,46.976,47.0521,46.976,47.0345,169800.0
2011-12-05 14:15:00,80.32,80.37,80.18,80.36,208600.0,47.0345,47.0638,46.9526,47.058,208600.0
2011-12-05 14:20:00,80.36,80.39,80.26,80.27,182200.0,47.058,47.0755,46.9994,47.0053,182200.0
2011-12-05 14:25:00,80.28,80.28,80.1,80.16,252400.0,47.0111,47.0111,46.9057,46.9408,252400.0
2011-12-05 14:30:00,80.16,80.16,80.08,80.13,145200.0,46.9408,46.9408,46.894,46.9233,145200.0
2011-12-05 14:35:00,80.13,80.28,80.13,80.25,134800.0,46.9233,47.0111,46.9233,46.9936,134800.0
2011-12-05 14:40:00,80.25,80.3,80.16,80.21,91400.0,46.9936,47.0228,46.9408,46.9701,91400.0
2011-12-05 14:45:00,80.21,80.22,80.11,80.22,85500.0,46.9701,46.976,46.9116,46.976,85500.0
2011-12-05 14:50:00,80.21,80.24,80.17,80.22,87400.0,46.9701,46.9877,46.9467,46.976,87400.0
2011-12-05 14:55:00,80.22,80.37,80.22,80.35,133700.0,46.976,47.0638,46.976,47.0521,133700.0
2011-12-05 15:00:00,80.35,80.39,80.27,80.33,180200.0,47.0521,47.0755,47.0053,47.0404,180200.0
2011-12-05 15:05:00,80.33,80.4,79.96,80.04,443300.0,47.0404,47.0814,46.8237,46.8706,443300.0
2011-12-05 15:10:00,80.07,80.15,79.97,79.97,223600.0,46.8881,46.935,46.8296,46.8296,223600.0
2011-12-05 15:15:00,79.97,80.01,79.8,79.98,326800.0,46.8296,46.853,46.73,46.8354,326800.0
2011-12-05 15:20:00,79.97,79.99,79.84,79.93,235100.0,46.8296,46.8413,46.7535,46.8062,235100.0
2011-12-05 15:25:00,79.93,79.99,79.83,79.91,294400.0,46.8062,46.8413,46.7476,46.7945,294400.0
2011-12-05 15:30:00,79.92,80.04,79.84,80.0,318900.0,46.8003,46.8706,46.7535,46.8472,318900.0
2011-12-05 15:35:00,80.0,80.05,79.92,80.0,295400.0,46.8472,46.8764,46.8003,46.8472,295400.0
2011-12-05 15:40:00,80.0,80.08,79.9,80.03,322200.0,46.8472,46.894,46.7886,46.8647,322200.0
2011-12-05 15:45:00,80.04,80.34,80.0,80.24,476100.0,46.8706,47.0463,46.8472,46.9877,476100.0
2011-12-05 15:50:00,80.25,80.39,80.18,80.35,361100.0,46.9936,47.0755,46.9526,47.0521,361100.0
2011-12-05 15:55:00,80.35,80.54,80.31,80.45,803600.0,47.0521,47.1634,47.0287,47.1107,803600.0
2011-12-06 09:30:00,80.63,80.69,80.51,80.56,352100.0,47.2161,47.2512,47.1458,47.1751,352100.0
2011-12-06 09:35:00,80.56,80.73,80.48,80.63,186500.0,47.1751,47.2746,47.1282,47.2161,186500.0
2011-12-06 09:40:00,80.65,80.71,80.45,80.45,163700.0,47.2278,47.2629,47.1107,47.1107,163700.0
2011-12-06 09:45:00,80.45,80.46,80.29,80.36,310800.0,47.1107,47.1165,47.017,47.058,310800.0
2011-12-06 09:50:00,80.35,80.48,80.31,80.43,302100.0,47.0521,47.1282,47.0287,47.099,302100.0
2011-12-06 09:55:00,80.43,80.54,80.4,80.42,309900.0,47.099,47.1634,47.0814,47.0931,309900.0
2011-12-06 10:00:00,80.42,80.6,80.41,80.54,265900.0,47.0931,47.1985,47.0872,47.1634,265900.0
2011-12-06 10:05:00,80.54,80.59,80.5,80.51,186100.0,47.1634,47.1927,47.1399,47.1458,186100.0
2011-12-06 10:10:00,80.51,80.62,80.44,80.61,217200.0,47.1458,47.2102,47.1048,47.2044,217200.0
2011-12-06 10:15:00,80.61,80.7,80.54,80.56,172300.0,47.2044,47.2571,47.1634,47.1751,172300.0
2011-12-06 10:20:00,80.6,80.7,80.51,80.61,234800.0,47.1985,47.2571,47.1458,47.2044,234800.0
2011-12-06 10:25:00,80.62,80.72,80.62,80.69,123000.0,47.2102,47.2688,47.2102,47.2512,123000.0
2011-12-06 10:30:00,80.7,80.82,80.69,80.7,274000.0,47.2571,47.3273,47.2512,47.2571,274000.0
2011-12-06 10:35:00,80.71,80.89,80.65,80.88,229500.0,47.2629,47.3683,47.2278,47.3625,229500.0
2011-12-06 10:40:00,80.89,80.89,80.75,80.84,180300.0,47.3683,47.3683,47.2863,47.339,180300.0
2011-12-06 10:45:00,80.84,80.88,80.71,80.75,228400.0,47.339,47.3625,47.2629,47.2863,228400.0
2011-12-06 10:50:00,80.76,80.78,80.66,80.66,147700.0,47.2922,47.3039,47.2336,47.2336,147700.0
2011-12-06 10:55:00,80.66,80.69,80.6,80.63,192700.0,47.2336,47.2512,47.1985,47.2161,192700.0
2011-12-06 11:00:00,80.63,80.66,80.56,80.59,228500.0,47.2161,47.2336,47.1751,47.1927,228500.0
2011-12-06 11:05:00,80.59,80.66,80.53,80.56,185800.0,47.1927,47.2336,47.1575,47.1751,185800.0
2011-12-06 11:10:00,80.55,80.7,80.55,80.68,147700.0,47.1692,47.2571,47.1692,47.2454,147700.0
2011-12-06 11:15:00,80.69,80.69,80.57,80.57,76700.0,47.2512,47.2512,47.1809,47.1809,76700.0
2011-12-06 11:20:00,80.57,80.73,80.57,80.7,115100.0,47.1809,47.2746,47.1809,47.2571,115100.0
2011-12-06 11:25:00,80.7,80.75,80.61,80.62,162100.0,47.2571,47.2863,47.2044,47.2102,162100.0
2011-12-06 11:30:00,80.63,80.64,80.55,80.55,137900.0,47.2161,47.2219,47.1692,47.1692,137900.0
2011-12-06 11:35:00,80.55,80.62,80.51,80.59,145200.0,47.1692,47.2102,47.1458,47.1927,145200.0
2011-12-06 11:40:00,80.59,80.65,80.56,80.57,159500.0,47.1927,47.2278,47.1751,47.1809,159500.0
2011-12-06 11:45:00,80.57,80.62,80.52,80.61,108400.0,47.1809,47.2102,47.1517,47.2044,108400.0
2011-12-06 11:50:00,80.61,80.66,80.6,80.66,132800.0,47.2044,47.2336,47.1985,47.2336,132800.0
2011-12-06 11:55:00,80.66,80.8,80.66,80.75,162800.0,47.2336,47.3156,47.2336,47.2863,162800.0
2011-12-06 12:00:00,80.75,80.77,80.67,80.7,74400.0,47.2863,47.2981,47.2395,47.2571,74400.0
2011-12-06 12:05:00,80.71,80.77,80.65,80.72,88500.0,47.2629,47.2981,47.2278,47.2688,88500.0
2011-12-06 12:10:00,80.72,80.84,80.72,80.84,128000.0,47.2688,47.339,47.2688,47.339,128000.0
2011-12-06 12:15:00,80.84,80.87,80.81,80.83,111900.0,47.339,47.3566,47.3215,47.3332,111900.0
2011-12-06 12:20:00,80.83,80.9,80.83,80.87,132800.0,47.3332,47.3742,47.3332,47.3566,132800.0
2011-12-06 12:25:00,80.88,80.95,80.84,80.94,120000.0,47.3625,47.4035,47.339,47.3976,120000.0
2011-12-06 12:30:00,80.95,80.96,80.87,80.89,123200.0,47.4035,47.4093,47.3566,47.3683,123200.0
2011-12-06 12:35:00,80.9,80.99,80.87,80.98,175200.0,47.3742,47.4269,47.3566,47.421,175200.0
2011-12-06 12:40:00,80.97,81.0,80.95,80.96,113400.0,47.4152,47.4327,47.4035,47.4093,113400.0
2011-12-06 12:45:00,80.97,81.0,80.9,80.93,177200.0,47.4152,47.4327,47.3742,47.3918,177200.0
2011-12-06 12:50:00,80.92,80.95,80.87,80.92,98900.0,47.3859,47.4035,47.3566,47.3859,98900.0
2011-12-06 12:55:00,80.93,80.97,80.9,80.93,71000.0,47.3918,47.4152,47.3742,47.3918,71000.0
2011-12-06 13:00:00,80.94,80.96,80.89,80.93,83200.0,47.3976,47.4093,47.3683,47.3918,83200.0
2011-12-06 13:05:00,80.93,80.95,80.89,80.93,104400.0,47.3918,47.4035,47.3683,47.3918,104400.0
2011-12-06 13:10:00,80.93,80.95,80.85,80.93,156400.0,47.3918,47.4035,47.3449,47.3918,156400.0
2011-12-06 13:15:00,80.93,81.05,80.93,81.03,235800.0,47.3918,47.462,47.3918,47.4503,235800.0
2011-12-06 13:20:00,81.03,81.17,81.02,81.16,185600.0,47.4503,47.5323,47.4445,47.5264,185600.0
2011-12-06 13:25:00,81.17,81.22,81.13,81.19,151500.0,47.5323,47.5616,47.5089,47.544,151500.0
2011-12-06 13:30:00,81.2,81.23,81.14,81.17,233500.0,47.5499,47.5674,47.5147,47.5323,233500.0
2011-12-06 13:35:00,81.17,81.19,81.13,81.18,150700.0,47.5323,47.544,47.5089,47.5381,150700.0
2011-12-06 13:40:00,81.19,81.19,81.07,81.07,167700.0,47.544,47.544,47.4737,47.4737,167700.0
2011-12-06 13:45:00,81.08,81.11,81.03,81.05,137400.0,47.4796,47.4972,47.4503,47.462,137400.0
2011-12-06 13:50:00,81.05,81.09,81.02,81.07,162600.0,47.462,47.4854,47.4445,47.4737,162600.0
2011-12-06 13:55:00,81.08,81.09,80.97,81.01,147800.0,47.4796,47.4854,47.4152,47.4386,147800.0
2011-12-06 14:00:00,81.0,81.04,80.95,80.99,98200.0,47.4327,47.4562,47.4035,47.4269,98200.0
2011-12-06 14:05:00,80.98,81.01,80.95,80.97,81000.0,47.421,47.4386,47.4035,47.4152,81000.0
2011-12-06 14:10:00,80.97,81.02,80.95,80.99,122500.0,47.4152,47.4445,47.4035,47.4269,122500.0
2011-12-06 14:15:00,81.0,81.12,81.0,81.07,170400.0,47.4327,47.503,47.4327,47.4737,170400.0
2011-12-06 14:20:00,81.07,81.11,80.99,81.1,207400.0,47.4737,47.4972,47.4269,47.4913,207400.0
2011-12-06 14:25:00,81.1,81.17,81.1,81.13,190500.0,47.4913,47.5323,47.4913,47.5089,190500.0
2011-12-06 14:30:00,81.12,81.31,81.12,81.3,262200.0,47.503,47.6143,47.503,47.6084,262200.0
2011-12-06 14:35:00,81.3,81.48,81.25,81.47,329800.0,47.6084,47.7138,47.5791,47.708,329800.0
2011-12-06 14:40:00,81.47,81.6,81.4,81.44,435400.0,47.708,47.7841,47.667,47.6904,435400.0
2011-12-06 14:45:00,81.44,81.51,81.39,81.47,211700.0,47.6904,47.7314,47.6611,47.708,211700.0
2011-12-06 14:50:00,81.48,81.58,81.42,81.57,367200.0,47.7138,47.7724,47.6787,47.7665,367200.0
2011-12-06 14:55:00,81.58,81.64,81.48,81.53,404200.0,47.7724,47.8075,47.7138,47.7431,404200.0
2011-12-06 15:00:00,81.53,81.6,81.49,81.51,226800.0,47.7431,47.7841,47.7197,47.7314,226800.0
2011-12-06 15:05:00,81.5,81.52,81.44,81.47,229300.0,47.7255,47.7373,47.6904,47.708,229300.0
2011-12-06 15:10:00,81.47,81.58,81.44,81.52,280000.0,47.708,47.7724,47.6904,47.7373,280000.0
2011-12-06 15:15:00,81.51,81.55,81.47,81.53,230300.0,47.7314,47.7548,47.708,47.7431,230300.0
2011-12-06 15:20:00,81.54,81.58,81.46,81.47,264100.0,47.749,47.7724,47.7021,47.708,264100.0
2011-12-06 15:25:00,81.47,81.54,81.24,81.24,286000.0,47.708,47.749,47.5733,47.5733,286000.0
2011-12-06 15:30:00,81.24,81.37,81.23,81.36,285900.0,47.5733,47.6494,47.5674,47.6436,285900.0
2011-12-06 15:35:00,81.36,81.4,81.32,81.35,221400.0,47.6436,47.667,47.6201,47.6377,221400.0
2011-12-06 15:40:00,81.35,81.39,81.14,81.21,359700.0,47.6377,47.6611,47.5147,47.5557,359700.0
2011-12-06 15:45:00,81.21,81.27,81.13,81.17,540300.0,47.5557,47.5909,47.5089,47.5323,540300.0
2011-12-06 15:50:00,81.17,81.19,81.04,81.04,430100.0,47.5323,47.544,47.4562,47.4562,430100.0
2011-12-06 15:55:00,81.04,81.05,80.83,80.83,1223500.0,47.4562,47.462,47.3332,47.3332,1223500.0
2011-12-07 09:30:00,80.76,80.82,80.45,80.49,389700.0,47.2922,47.3273,47.1107,47.1341,389700.0
2011-12-07 09:35:00,80.49,80.52,80.38,80.45,237500.0,47.1341,47.1517,47.0697,47.1107,237500.0
2011-12-07 09:40:00,80.44,80.59,80.41,80.58,381500.0,47.1048,47.1927,47.0872,47.1868,381500.0
2011-12-07 09:45:00,80.56,80.65,80.47,80.5,155000.0,47.1751,47.2278,47.1224,47.1399,155000.0
2011-12-07 09:50:00,80.5,80.6,80.5,80.53,199500.0,47.1399,47.1985,47.1399,47.1575,199500.0
2011-12-07 09:55:00,80.51,80.73,80.48,80.63,170500.0,47.1458,47.2746,47.1282,47.2161,170500.0
2011-12-07 10:00:00,80.63,80.66,80.58,80.65,158100.0,47.2161,47.2336,47.1868,47.2278,158100.0
2011-12-07 10:05:00,80.66,80.78,80.57,80.59,256200.0,47.2336,47.3039,47.1809,47.1927,256200.0
2011-12-07 10:10:00,80.59,80.74,80.59,80.74,209700.0,47.1927,47.2805,47.1927,47.2805,209700.0
2011-12-07 10:15:00,80.73,80.75,80.57,80.6,219500.0,47.2746,47.2863,47.1809,47.1985,219500.0
2011-12-07 10:20:00,80.61,80.63,80.47,80.49,252400.0,47.2044,47.2161,47.1224,47.1341,252400.0
2011-12-07 10:25:00,80.5,80.6,80.39,80.56,233000.0,47.1399,47.1985,47.0755,47.1751,233000.0
2011-12-07 10:30:00,80.56,80.56,80.36,80.46,297400.0,47.1751,47.1751,47.058,47.1165,297400.0
2011-12-07 10:35:00,80.46,80.46,80.35,80.44,277600.0,47.1165,47.1165,47.0521,47.1048,277600.0
2011-12-07 10:40:00,80.44,80.47,80.38,80.43,180600.0,47.1048,47.1224,47.0697,47.099,180600.0
2011-12-07 10:45:00,80.43,80.66,80.42,80.61,202100.0,47.099,47.2336,47.0931,47.2044,202100.0
2011-12-07 10:50:00,80.61,80.63,80.54,80.55,135500.0,47.2044,47.2161,47.1634,47.1692,135500.0
2011-12-07 10:55:00,80.55,80.58,80.46,80.58,183600.0,47.1692,47.1868,47.1165,47.1868,183600.0
2011-12-07 11:00:00,80.58,80.62,80.5,80.56,155900.0,47.1868,47.2102,47.1399,47.1751,155900.0
2011-12-07 11:05:00,80.55,80.66,80.54,80.6,139400.0,47.1692,47.2336,47.1634,47.1985,139400.0
2011-12-07 11:10:00,80.59,80.61,80.54,80.56,92700.0,47.1927,47.2044,47.1634,47.1751,92700.0
2011-12-07 11:15:00,80.56,80.59,80.51,80.57,100700.0,47.1751,47.1927,47.1458,47.1809,100700.0
2011-12-07 11:20:00,80.58,80.78,80.55,80.69,169900.0,47.1868,47.3039,47.1692,47.2512,169900.0
2011-12-07 11:25:00,80.68,80.8,80.68,80.79,151000.0,47.2454,47.3156,47.2454,47.3098,151000.0
2011-12-07 11:30:00,80.79,80.82,80.69,80.7,154700.0,47.3098,47.3273,47.2512,47.2571,154700.0
2011-12-07 11:35:00,80.7,80.74,80.5,80.54,253100.0,47.2571,47.2805,47.1399,47.1634,253100.0
2011-12-07 11:40:00,80.54,80.59,80.49,80.58,163100.0,47.1634,47.1927,47.1341,47.1868,163100.0
2011-12-07 11:45:00,80.58,80.6,80.5,80.58,129100.0,47.1868,47.1985,47.1399,47.1868,129100.0
2011-12-07 11:50:00,80.58,80.64,80.58,80.61,103900.0,47.1868,47.2219,47.1868,47.2044,103900.0
2011-12-07 11:55:00,80.61,80.68,80.57,80.66,77200.0,47.2044,47.2454,47.1809,47.2336,77200.0
2011-12-07 12:00:00,80.68,80.74,80.62,80.63,106200.0,47.2454,47.2805,47.2102,47.2161,106200.0
2011-12-07 12:05:00,80.64,80.7,80.61,80.61,89100.0,47.2219,47.2571,47.2044,47.2044,89100.0
2011-12-07 12:10:00,80.61,80.66,80.52,80.57,111100.0,47.2044,47.2336,47.1517,47.1809,111100.0
2011-12-07 12:15:00,80.57,80.59,80.53,80.54,86200.0,47.1809,47.1927,47.1575,47.1634,86200.0
2011-12-07 12:20:00,80.53,80.68,80.53,80.67,107100.0,47.1575,47.2454,47.1575,47.2395,107100.0
2011-12-07 12:25:00,80.67,80.86,80.66,80.86,130500.0,47.2395,47.3508,47.2336,47.3508,130500.0
2011-12-07 12:30:00,80.85,80.86,80.78,80.83,136300.0,47.3449,47.3508,47.3039,47.3332,136300.0
2011-12-07 12:35:00,80.83,80.87,80.75,80.76,98200.0,47.3332,47.3566,47.2863,47.2922,98200.0
2011-12-07 12:40:00,80.76,80.87,80.73,80.84,123100.0,47.2922,47.3566,47.2746,47.339,123100.0
2011-12-07 12:45:00,80.84,80.92,80.78,80.81,137500.0,47.339,47.3859,47.3039,47.3215,137500.0
2011-12-07 12:50:00,80.81,80.94,80.81,80.92,149700.0,47.3215,47.3976,47.3215,47.3859,149700.0
2011-12-07 12:55:00,80.91,81.01,80.91,81.01,138100.0,47.38,47.4386,47.38,47.4386,138100.0
2011-12-07 13:00:00,81.01,81.08,81.0,81.03,194000.0,47.4386,47.4796,47.4327,47.4503,194000.0
2011-12-07 13:05:00,81.03,81.06,80.99,81.0,89800.0,47.4503,47.4679,47.4269,47.4327,89800.0
2011-12-07 13:10:00,81.0,81.01,80.94,81.01,165800.0,47.4327,47.4386,47.3976,47.4386,165800.0
2011-12-07 13:15:00,81.01,81.15,81.01,81.14,162000.0,47.4386,47.5206,47.4386,47.5147,162000.0
2011-12-07 13:20:00,81.14,81.21,81.1,81.18,179400.0,47.5147,47.5557,47.4913,47.5381,179400.0
2011-12-07 13:25:00,81.18,81.31,81.17,81.27,182400.0,47.5381,47.6143,47.5323,47.5909,182400.0
2011-12-07 13:30:00,81.26,81.28,81.16,81.19,124000.0,47.585,47.5967,47.5264,47.544,124000.0
2011-12-07 13:35:00,81.18,81.25,81.17,81.2,155800.0,47.5381,47.5791,47.5323,47.5499,155800.0
2011-12-07 13:40:00,81.2,81.21,81.12,81.12,107200.0,47.5499,47.5557,47.503,47.503,107200.0
2011-12-07 13:45:00,81.12,81.14,81.04,81.09,180800.0,47.503,47.5147,47.4562,47.4854,180800.0
2011-12-07 13:50:00,81.09,81.1,81.03,81.09,119300.0,47.4854,47.4913,47.4503,47.4854,119300.0
2011-12-07 13:55:00,81.08,81.2,81.07,81.17,113200.0,47.4796,47.5499,47.4737,47.5323,113200.0
2011-12-07 14:00:00,81.16,81.23,81.13,81.18,151900.0,47.5264,47.5674,47.5089,47.5381,151900.0
2011-12-07 14:05:00,81.19,81.21,81.05,81.1,144500.0,47.544,47.5557,47.462,47.4913,144500.0
2011-12-07 14:10:00,81.1,81.11,81.02,81.02,123600.0,47.4913,47.4972,47.4445,47.4445,123600.0
2011-12-07 14:15:00,81.01,81.07,80.97,80.98,206300.0,47.4386,47.4737,47.4152,47.421,206300.0
2011-12-07 14:20:00,80.97,81.0,80.95,80.97,196800.0,47.4152,47.4327,47.4035,47.4152,196800.0
2011-12-07 14:25:00,80.98,80.99,80.94,80.95,210700.0,47.421,47.4269,47.3976,47.4035,210700.0
2011-12-07 14:30:00,80.94,80.97,80.87,80.94,149200.0,47.3976,47.4152,47.3566,47.3976,149200.0
2011-12-07 14:35:00,80.95,80.95,80.86,80.95,188000.0,47.4035,47.4035,47.3508,47.4035,188000.0
2011-12-07 14:40:00,80.95,80.98,80.69,80.73,326400.0,47.4035,47.421,47.2512,47.2746,326400.0
2011-12-07 14:45:00,80.73,80.84,80.65,80.65,257200.0,47.2746,47.339,47.2278,47.2278,257200.0
2011-12-07 14:50:00,80.66,80.72,80.56,80.71,221900.0,47.2336,47.2688,47.1751,47.2629,221900.0
2011-12-07 14:55:00,80.72,80.73,80.63,80.7,139400.0,47.2688,47.2746,47.2161,47.2571,139400.0
2011-12-07 15:00:00,80.71,80.81,80.7,80.72,136700.0,47.2629,47.3215,47.2571,47.2688,136700.0
2011-12-07 15:05:00,80.73,80.81,80.72,80.76,112000.0,47.2746,47.3215,47.2688,47.2922,112000.0
2011-12-07 15:10:00,80.75,80.77,80.67,80.72,135000.0,47.2863,47.2981,47.2395,47.2688,135000.0
2011-12-07 15:15:00,80.73,81.05,80.72,81.04,329900.0,47.2746,47.462,47.2688,47.4562,329900.0
2011-12-07 15:20:00,81.04,81.2,81.02,81.17,274700.0,47.4562,47.5499,47.4445,47.5323,274700.0
2011-12-07 15:25:00,81.17,81.3,81.17,81.26,250800.0,47.5323,47.6084,47.5323,47.585,250800.0
2011-12-07 15:30:00,81.27,81.34,81.23,81.28,307100.0,47.5909,47.6318,47.5674,47.5967,307100.0
2011-12-07 15:35:00,81.29,81.58,81.26,81.58,466600.0,47.6026,47.7724,47.585,47.7724,466600.0
2011-12-07 15:40:00,81.59,81.86,81.58,81.68,799000.0,47.7782,47.9364,47.7724,47.8309,799000.0
2011-12-07 15:45:00,81.67,81.71,81.58,81.69,528900.0,47.8251,47.8485,47.7724,47.8368,528900.0
2011-12-07 15:50:00,81.68,81.72,81.55,81.55,553900.0,47.8309,47.8544,47.7548,47.7548,553900.0
2011-12-07 15:55:00,81.55,81.62,80.93,81.15,1149000.0,47.7548,47.7958,47.3918,47.5206,1149000.0
2011-12-08 09:30:00,80.75,80.85,80.6,80.79,384200.0,47.2863,47.3449,47.1985,47.3098,384200.0
2011-12-08 09:35:00,80.79,80.8,80.57,80.76,228300.0,47.3098,47.3156,47.1809,47.2922,228300.0
2011-12-08 09:40:00,80.75,80.79,80.5,80.52,283700.0,47.2863,47.3098,47.1399,47.1517,283700.0
2011-12-08 09:45:00,80.51,80.67,80.47,80.63,314400.0,47.1458,47.2395,47.1224,47.2161,314400.0
2011-12-08 09:50:00,80.62,80.71,80.46,80.5,264400.0,47.2102,47.2629,47.1165,47.1399,264400.0
2011-12-08 09:55:00,80.49,80.57,80.42,80.46,157700.0,47.1341,47.1809,47.0931,47.1165,157700.0
2011-12-08 10:00:00,80.45,80.51,80.24,80.28,274100.0,47.1107,47.1458,46.9877,47.0111,274100.0
2011-12-08 10:05:00,80.26,80.33,80.22,80.29,354000.0,46.9994,47.0404,46.976,47.017,354000.0
2011-12-08 10:10:00,80.29,80.5,80.28,80.45,219900.0,47.017,47.1399,47.0111,47.1107,219900.0
2011-12-08 10:15:00,80.45,80.48,80.23,80.24,191500.0,47.1107,47.1282,46.9818,46.9877,191500.0
2011-12-08 10:20:00,80.24,80.37,80.2,80.27,236700.0,46.9877,47.0638,46.9643,47.0053,236700.0
2011-12-08 10:25:00,80.27,80.38,80.2,80.31,150400.0,47.0053,47.0697,46.9643,47.0287,150400.0
2011-12-08 10:30:00,80.32,80.54,80.3,80.51,210800.0,47.0345,47.1634,47.0228,47.1458,210800.0
2011-12-08 10:35:00,80.5,80.61,80.5,80.56,189100.0,47.1399,47.2044,47.1399,47.1751,189100.0
2011-12-08 10:40:00,80.56,80.56,80.49,80.52,117900.0,47.1751,47.1751,47.1341,47.1517,117900.0
2011-12-08 10:45:00,80.52,80.7,80.48,80.7,236700.0,47.1517,47.2571,47.1282,47.2571,236700.0
2011-12-08 10:50:00,80.7,80.76,80.63,80.65,145200.0,47.2571,47.2922,47.2161,47.2278,145200.0
2011-12-08 10:55:00,80.65,80.7,80.46,80.47,144000.0,47.2278,47.2571,47.1165,47.1224,144000.0
2011-12-08 11:00:00,80.46,80.5,80.32,80.36,211500.0,47.1165,47.1399,47.0345,47.058,211500.0
2011-12-08 11:05:00,80.35,80.42,80.21,80.23,200400.0,47.0521,47.0931,46.9701,46.9818,200400.0
2011-12-08 11:10:00,80.21,80.27,80.14,80.14,165600.0,46.9701,47.0053,46.9291,46.9291,165600.0
2011-12-08 11:15:00,80.14,80.19,80.08,80.14,143000.0,46.9291,46.9584,46.894,46.9291,143000.0
2011-12-08 11:20:00,80.15,80.27,80.14,80.22,92200.0,46.935,47.0053,46.9291,46.976,92200.0
2011-12-08 11:25:00,80.22,80.25,80.13,80.13,142800.0,46.976,46.9936,46.9233,46.9233,142800.0
2011-12-08 11:30:00,80.14,80.28,80.11,80.17,90200.0,46.9291,47.0111,46.9116,46.9467,90200.0
2011-12-08 11:35:00,80.16,80.18,79.93,79.94,245900.0,46.9408,46.9526,46.8062,46.812,245900.0
2011-12-08 11:40:00,79.94,80.02,79.88,80.02,155800.0,46.812,46.8589,46.7769,46.8589,155800.0
2011-12-08 11:45:00,80.01,80.14,80.01,80.12,120000.0,46.853,46.9291,46.853,46.9174,120000.0
2011-12-08 11:50:00,80.11,80.15,80.03,80.12,141900.0,46.9116,46.935,46.8647,46.9174,141900.0
2011-12-08 11:55:00,80.11,80.16,80.09,80.15,80400.0,46.9116,46.9408,46.8999,46.935,80400.0
2011-12-08 12:00:00,80.15,80.17,80.06,80.09,115000.0,46.935,46.9467,46.8823,46.8999,115000.0
2011-12-08 12:05:00,80.09,80.17,80.08,80.16,170400.0,46.8999,46.9467,46.894,46.9408,170400.0
2011-12-08 12:10:00,80.16,80.16,80.08,80.1,128300.0,46.9408,46.9408,46.894,46.9057,128300.0
2011-12-08 12:15:00,80.1,80.18,80.08,80.14,96700.0,46.9057,46.9526,46.894,46.9291,96700.0
2011-12-08 12:20:00,80.14,80.15,80.08,80.12,69000.0,46.9291,46.935,46.894,46.9174,69000.0
2011-12-08 12:25:00,80.11,80.17,80.03,80.07,129600.0,46.9116,46.9467,46.8647,46.8881,129600.0
2011-12-08 12:30:00,80.07,80.15,80.02,80.12,152000.0,46.8881,46.935,46.8589,46.9174,152000.0
2011-12-08 12:35:00,80.12,80.15,80.03,80.05,115100.0,46.9174,46.935,46.8647,46.8764,115100.0
2011-12-08 12:40:00,80.05,80.14,80.04,80.09,160000.0,46.8764,46.9291,46.8706,46.8999,160000.0
2011-12-08 12:45:00,80.08,80.13,80.02,80.06,76800.0,46.894,46.9233,46.8589,46.8823,76800.0
2011-12-08 12:50:00,80.06,80.12,80.0,80.03,88300.0,46.8823,46.9174,46.8472,46.8647,88300.0
2011-12-08 12:55:00,80.03,80.07,79.99,80.03,73900.0,46.8647,46.8881,46.8413,46.8647,73900.0
2011-12-08 13:00:00,80.02,80.05,79.86,79.87,154100.0,46.8589,46.8764,46.7652,46.771,154100.0
2011-12-08 13:05:00,79.87,79.87,79.7,79.78,282200.0,46.771,46.771,46.6715,46.7183,282200.0
2011-12-08 13:10:00,79.77,79.83,79.7,79.8,234100.0,46.7125,46.7476,46.6715,46.73,234100.0
2011-12-08 13:15:00,79.8,79.9,79.78,79.9,150900.0,46.73,46.7886,46.7183,46.7886,150900.0
2011-12-08 13:20:00,79.89,79.94,79.84,79.91,131300.0,46.7827,46.812,46.7535,46.7945,131300.0
2011-12-08 13:25:00,79.91,80.02,79.88,80.0,166100.0,46.7945,46.8589,46.7769,46.8472,166100.0
2011-12-08 13:30:00,80.0,80.08,79.98,80.01,145100.0,46.8472,46.894,46.8354,46.853,145100.0
2011-12-08 13:35:00,80.02,80.08,79.96,80.02,101800.0,46.8589,46.894,46.8237,46.8589,101800.0
2011-12-08 13:40:00,80.02,80.05,79.94,79.99,63500.0,46.8589,46.8764,46.812,46.8413,63500.0
2011-12-08 13:45:00,79.99,80.01,79.92,79.97,106600.0,46.8413,46.853,46.8003,46.8296,106600.0
2011-12-08 13:50:00,79.97,80.0,79.91,79.96,73900.0,46.8296,46.8472,46.7945,46.8237,73900.0
2011-12-08 13:55:00,79.96,80.03,79.91,79.99,71600.0,46.8237,46.8647,46.7945,46.8413,71600.0
2011-12-08 14:00:00,79.98,79.98,79.85,79.86,117900.0,46.8354,46.8354,46.7593,46.7652,117900.0
2011-12-08 14:05:00,79.86,79.96,79.81,79.95,142100.0,46.7652,46.8237,46.7359,46.8179,142100.0
2011-12-08 14:10:00,79.95,80.06,79.94,80.02,126900.0,46.8179,46.8823,46.812,46.8589,126900.0
2011-12-08 14:15:00,80.02,80.17,80.01,80.11,104600.0,46.8589,46.9467,46.853,46.9116,104600.0
2011-12-08 14:20:00,80.11,80.13,79.98,80.08,99800.0,46.9116,46.9233,46.8354,46.894,99800.0
2011-12-08 14:25:00,80.07,80.13,80.04,80.1,101700.0,46.8881,46.9233,46.8706,46.9057,101700.0
2011-12-08 14:30:00,80.1,80.11,80.01,80.09,152500.0,46.9057,46.9116,46.853,46.8999,152500.0
2011-12-08 14:35:00,80.09,80.1,79.94,79.95,109500.0,46.8999,46.9057,46.812,46.8179,109500.0
2011-12-08 14:40:00,79.94,80.04,79.85,79.89,180400.0,46.812,46.8706,46.7593,46.7827,180400.0
2011-12-08 14:45:00,79.9,79.97,79.85,79.94,117800.0,46.7886,46.8296,46.7593,46.812,117800.0
2011-12-08 14:50:00,79.93,79.98,79.74,79.74,170600.0,46.8062,46.8354,46.6949,46.6949,170600.0
2011-12-08 14:55:00,79.73,79.85,79.7,79.84,119400.0,46.689,46.7593,46.6715,46.7535,119400.0
2011-12-08 15:00:00,79.84,79.95,79.83,79.92,136200.0,46.7535,46.8179,46.7476,46.8003,136200.0
2011-12-08 15:05:00,79.91,79.94,79.88,79.89,146400.0,46.7945,46.812,46.7769,46.7827,146400.0
2011-12-08 15:10:00,79.89,80.16,79.89,80.12,202500.0,46.7827,46.9408,46.7827,46.9174,202500.0
2011-12-08 15:15:00,80.12,80.23,80.12,80.23,165900.0,46.9174,46.9818,46.9174,46.9818,165900.0
2011-12-08 15:20:00,80.23,80.24,80.08,80.08,137600.0,46.9818,46.9877,46.894,46.894,137600.0
2011-12-08 15:25:00,80.08,80.34,80.08,80.29,319500.0,46.894,47.0463,46.894,47.017,319500.0
2011-12-08 15:30:00,80.28,80.56,80.27,80.49,411100.0,47.0111,47.1751,47.0053,47.1341,411100.0
2011-12-08 15:35:00,80.49,80.55,80.27,80.27,511600.0,47.1341,47.1692,47.0053,47.0053,511600.0
2011-12-08 15:40:00,80.27,80.3,79.94,80.09,547700.0,47.0053,47.0228,46.812,46.8999,547700.0
2011-12-08 15:45:00,80.08,80.16,79.81,79.89,591500.0,46.894,46.9408,46.7359,46.7827,591500.0
2011-12-08 15:50:00,79.89,79.89,79.7,79.84,504300.0,46.7827,46.7827,46.6715,46.7535,504300.0
2011-12-08 15:55:00,79.83,79.94,79.55,79.91,1544500.0,46.7476,46.812,46.5836,46.7945,1544500.0
2011-12-09 09:30:00,80.64,80.74,80.34,80.72,551700.0,47.2219,47.2805,47.0463,47.2688,551700.0
2011-12-09 09:35:00,80.71,80.89,80.67,80.84,204800.0,47.2629,47.3683,47.2395,47.339,204800.0
2011-12-09 09:40:00,80.83,80.95,80.74,80.91,237800.0,47.3332,47.4035,47.2805,47.38,237800.0
2011-12-09 09:45:00,80.91,80.94,80.83,80.93,241900.0,47.38,47.3976,47.3332,47.3918,241900.0
2011-12-09 09:50:00,80.92,81.1,80.91,81.0,239500.0,47.3859,47.4913,47.38,47.4327,239500.0
2011-12-09 09:55:00,81.06,81.14,80.97,81.07,306200.0,47.4679,47.5147,47.4152,47.4737,306200.0
2011-12-09 10:00:00,81.08,81.26,81.05,81.17,448500.0,47.4796,47.585,47.462,47.5323,448500.0
2011-12-09 10:05:00,81.18,81.24,81.12,81.14,302500.0,47.5381,47.5733,47.503,47.5147,302500.0
2011-12-09 10:10:00,81.13,81.2,80.98,81.0,337700.0,47.5089,47.5499,47.421,47.4327,337700.0
2011-12-09 10:15:00,81.0,81.04,80.92,80.97,232000.0,47.4327,47.4562,47.3859,47.4152,232000.0
2011-12-09 10:20:00,80.96,81.02,80.93,80.95,182300.0,47.4093,47.4445,47.3918,47.4035,182300.0
2011-12-09 10:25:00,80.94,80.98,80.83,80.94,188600.0,47.3976,47.421,47.3332,47.3976,188600.0
2011-12-09 10:30:00,80.93,81.09,80.91,81.05,155100.0,47.3918,47.4854,47.38,47.462,155100.0
2011-12-09 10:35:00,81.06,81.1,80.83,80.84,164500.0,47.4679,47.4913,47.3332,47.339,164500.0
2011-12-09 10:40:00,80.85,80.97,80.79,80.93,349400.0,47.3449,47.4152,47.3098,47.3918,349400.0
2011-12-09 10:45:00,80.93,80.97,80.87,80.95,190000.0,47.3918,47.4152,47.3566,47.4035,190000.0
2011-12-09 10:50:00,80.95,81.08,80.86,81.02,296000.0,47.4035,47.4796,47.3508,47.4445,296000.0
2011-12-09 10:55:00,81.01,81.16,80.98,81.16,443800.0,47.4386,47.5264,47.421,47.5264,443800.0
2011-12-09 11:00:00,81.15,81.25,81.11,81.17,257000.0,47.5206,47.5791,47.4972,47.5323,257000.0
2011-12-09 11:05:00,81.17,81.19,81.12,81.16,124000.0,47.5323,47.544,47.503,47.5264,124000.0
2011-12-09 11:10:00,81.16,81.21,81.09,81.11,229100.0,47.5264,47.5557,47.4854,47.4972,229100.0
2011-12-09 11:15:00,81.12,81.17,81.06,81.14,185500.0,47.503,47.5323,47.4679,47.5147,185500.0
2011-12-09 11:20:00,81.13,81.19,81.1,81.14,149300.0,47.5089,47.544,47.4913,47.5147,149300.0
2011-12-09 11:25:00,81.14,81.21,81.09,81.2,260700.0,47.5147,47.5557,47.4854,47.5499,260700.0
2011-12-09 11:30:00,81.2,81.23,81.16,81.19,155400.0,47.5499,47.5674,47.5264,47.544,155400.0
2011-12-09 11:35:00,81.19,81.22,81.14,81.19,125400.0,47.544,47.5616,47.5147,47.544,125400.0
2011-12-09 11:40:00,81.2,81.28,81.17,81.24,295100.0,47.5499,47.5967,47.5323,47.5733,295100.0
2011-12-09 11:45:00,81.24,81.25,81.05,81.05,245000.0,47.5733,47.5791,47.462,47.462,245000.0
2011-12-09 11:50:00,81.06,81.09,81.0,81.04,108700.0,47.4679,47.4854,47.4327,47.4562,108700.0
2011-12-09 11:55:00,81.04,81.04,80.98,81.01,115000.0,47.4562,47.4562,47.421,47.4386,115000.0
2011-12-09 12:00:00,81.0,81.04,80.94,81.0,150700.0,47.4327,47.4562,47.3976,47.4327,150700.0
2011-12-09 12:05:00,81.0,81.11,81.0,81.1,153900.0,47.4327,47.4972,47.4327,47.4913,153900.0
2011-12-09 12:10:00,81.1,81.18,81.09,81.16,137200.0,47.4913,47.5381,47.4854,47.5264,137200.0
2011-12-09 12:15:00,81.16,81.22,81.12,81.2,135200.0,47.5264,47.5616,47.503,47.5499,135200.0
2011-12-09 12:20:00,81.21,81.32,81.19,81.31,334400.0,47.5557,47.6201,47.544,47.6143,334400.0
2011-12-09 12:25:00,81.32,81.32,81.23,81.25,159700.0,47.6201,47.6201,47.5674,47.5791,159700.0
2011-12-09 12:30:00,81.25,81.26,81.19,81.22,110400.0,47.5791,47.585,47.544,47.5616,110400.0
2011-12-09 12:35:00,81.24,81.35,81.22,81.3,144900.0,47.5733,47.6377,47.5616,47.6084,144900.0
2011-12-09 12:40:00,81.3,81.34,81.23,81.28,149300.0,47.6084,47.6318,47.5674,47.5967,149300.0
2011-12-09 12:45:00,81.28,81.33,81.25,81.28,146600.0,47.5967,47.626,47.5791,47.5967,146600.0
2011-12-09 12:50:00,81.29,81.29,81.17,81.19,142900.0,47.6026,47.6026,47.5323,47.544,142900.0
2011-12-09 12:55:00,81.19,81.22,81.16,81.17,106200.0,47.544,47.5616,47.5264,47.5323,106200.0
2011-12-09 13:00:00,81.17,81.21,81.14,81.14,111600.0,47.5323,47.5557,47.5147,47.5147,111600.0
2011-12-09 13:05:00,81.14,81.15,81.08,81.15,110800.0,47.5147,47.5206,47.4796,47.5206,110800.0
2011-12-09 13:10:00,81.15,81.19,81.14,81.17,124400.0,47.5206,47.544,47.5147,47.5323,124400.0
2011-12-09 13:15:00,81.17,81.26,81.16,81.25,108400.0,47.5323,47.585,47.5264,47.5791,108400.0
2011-12-09 13:20:00,81.26,81.33,81.25,81.29,128900.0,47.585,47.626,47.5791,47.6026,128900.0
2011-12-09 13:25:00,81.29,81.46,81.25,81.37,317200.0,47.6026,47.7021,47.5791,47.6494,317200.0
2011-12-09 13:30:00,81.36,81.4,81.31,81.32,94900.0,47.6436,47.667,47.6143,47.6201,94900.0
2011-12-09 13:35:00,81.33,81.33,81.23,81.23,90800.0,47.626,47.626,47.5674,47.5674,90800.0
2011-12-09 13:40:00,81.23,81.3,81.22,81.28,87400.0,47.5674,47.6084,47.5616,47.5967,87400.0
2011-12-09 13:45:00,81.28,81.28,81.19,81.25,165600.0,47.5967,47.5967,47.544,47.5791,165600.0
2011-12-09 13:50:00,81.25,81.28,81.19,81.23,144400.0,47.5791,47.5967,47.544,47.5674,144400.0
2011-12-09 13:55:00,81.22,81.27,81.17,81.25,156400.0,47.5616,47.5909,47.5323,47.5791,156400.0
2011-12-09 14:00:00,81.25,81.39,81.24,81.39,156700.0,47.5791,47.6611,47.5733,47.6611,156700.0
2011-12-09 14:05:00,81.39,81.39,81.31,81.35,122700.0,47.6611,47.6611,47.6143,47.6377,122700.0
2011-12-09 14:10:00,81.36,81.39,81.34,81.37,145800.0,47.6436,47.6611,47.6318,47.6494,145800.0
2011-12-09 14:15:00,81.38,81.42,81.35,81.4,160400.0,47.6553,47.6787,47.6377,47.667,160400.0
2011-12-09 14:20:00,81.41,81.43,81.36,81.4,106500.0,47.6728,47.6845,47.6436,47.667,106500.0
2011-12-09 14:25:00,81.4,81.5,81.35,81.48,259100.0,47.667,47.7255,47.6377,47.7138,259100.0
2011-12-09 14:30:00,81.48,81.63,81.48,81.63,308400.0,47.7138,47.8017,47.7138,47.8017,308400.0
2011-12-09 14:35:00,81.62,81.67,81.57,81.64,252400.0,47.7958,47.8251,47.7665,47.8075,252400.0
2011-12-09 14:40:00,81.64,81.64,81.56,81.6,161700.0,47.8075,47.8075,47.7607,47.7841,161700.0
2011-12-09 14:45:00,81.61,81.73,81.53,81.72,264200.0,47.79,47.8602,47.7431,47.8544,264200.0
2011-12-09 14:50:00,81.72,81.75,81.63,81.67,421000.0,47.8544,47.8719,47.8017,47.8251,421000.0
2011-12-09 14:55:00,81.67,81.67,81.55,81.56,245800.0,47.8251,47.8251,47.7548,47.7607,245800.0
2011-12-09 15:00:00,81.57,81.6,81.41,81.41,188700.0,47.7665,47.7841,47.6728,47.6728,188700.0
2011-12-09 15:05:00,81.42,81.51,81.38,81.51,331600.0,47.6787,47.7314,47.6553,47.7314,331600.0
2011-12-09 15:10:00,81.51,81.55,81.48,81.52,198700.0,47.7314,47.7548,47.7138,47.7373,198700.0
2011-12-09 15:15:00,81.53,81.53,81.47,81.5,226000.0,47.7431,47.7431,47.708,47.7255,226000.0
2011-12-09 15:20:00,81.5,81.59,81.5,81.57,310600.0,47.7255,47.7782,47.7255,47.7665,310600.0
2011-12-09 15:25:00,81.56,81.65,81.56,81.61,360300.0,47.7607,47.8134,47.7607,47.79,360300.0
2011-12-09 15:30:00,81.62,81.62,81.48,81.49,330000.0,47.7958,47.7958,47.7138,47.7197,330000.0
2011-12-09 15:35:00,81.49,81.57,81.47,81.54,386800.0,47.7197,47.7665,47.708,47.749,386800.0
2011-12-09 15:40:00,81.54,81.68,81.51,81.64,723000.0,47.749,47.8309,47.7314,47.8075,723000.0
2011-12-09 15:45:00,81.63,81.64,81.34,81.37,689700.0,47.8017,47.8075,47.6318,47.6494,689700.0
2011-12-09 15:50:00,81.37,81.43,81.34,81.39,586400.0,47.6494,47.6845,47.6318,47.6611,586400.0
2011-12-09 15:55:00,81.39,81.55,81.26,81.28,1392000.0,47.6611,47.7548,47.585,47.5967,1392000.0
2011-12-12 09:30:00,80.73,81.09,80.62,80.77,446300.0,47.2746,47.4854,47.2102,47.2981,446300.0
2011-12-12 09:35:00,80.79,80.9,80.73,80.88,210000.0,47.3098,47.3742,47.2746,47.3625,210000.0
2011-12-12 09:40:00,80.88,80.95,80.83,80.85,296200.0,47.3625,47.4035,47.3332,47.3449,296200.0
2011-12-12 09:45:00,80.84,80.88,80.74,80.75,318500.0,47.339,47.3625,47.2805,47.2863,318500.0
2011-12-12 09:50:00,80.75,80.76,80.51,80.53,224500.0,47.2863,47.2922,47.1458,47.1575,224500.0
2011-12-12 09:55:00,80.53,80.56,80.32,80.45,231400.0,47.1575,47.1751,47.0345,47.1107,231400.0
2011-12-12 10:00:00,80.44,80.54,80.39,80.39,384300.0,47.1048,47.1634,47.0755,47.0755,384300.0
2011-12-12 10:05:00,80.39,80.58,80.36,80.47,200800.0,47.0755,47.1868,47.058,47.1224,200800.0
2011-12-12 10:10:00,80.47,80.51,80.36,80.41,203000.0,47.1224,47.1458,47.058,47.0872,203000.0
2011-12-12 10:15:00,80.39,80.4,80.25,80.32,209900.0,47.0755,47.0814,46.9936,47.0345,209900.0
2011-12-12 10:20:00,80.33,80.33,80.15,80.2,173600.0,47.0404,47.0404,46.935,46.9643,173600.0
2011-12-12 10:25:00,80.17,80.31,80.13,80.3,182600.0,46.9467,47.0287,46.9233,47.0228,182600.0
2011-12-12 10:30:00,80.29,80.3,80.2,80.28,144700.0,47.017,47.0228,46.9643,47.0111,144700.0
2011-12-12 10:35:00,80.27,80.32,80.21,80.22,159200.0,47.0053,47.0345,46.9701,46.976,159200.0
2011-12-12 10:40:00,80.21,80.38,80.2,80.37,245700.0,46.9701,47.0697,46.9643,47.0638,245700.0
2011-12-12 10:45:00,80.37,80.38,80.23,80.29,101200.0,47.0638,47.0697,46.9818,47.017,101200.0
2011-12-12 10:50:00,80.28,80.31,80.21,80.27,100700.0,47.0111,47.0287,46.9701,47.0053,100700.0
2011-12-12 10:55:00,80.27,80.36,80.23,80.26,108100.0,47.0053,47.058,46.9818,46.9994,108100.0
2011-12-12 11:00:00,80.25,80.25,80.1,80.15,173000.0,46.9936,46.9936,46.9057,46.935,173000.0
2011-12-12 11:05:00,80.15,80.18,80.07,80.11,158500.0,46.935,46.9526,46.8881,46.9116,158500.0
2011-12-12 11:10:00,80.09,80.11,80.03,80.06,121100.0,46.8999,46.9116,46.8647,46.8823,121100.0
2011-12-12 11:15:00,80.06,80.06,79.92,80.02,208200.0,46.8823,46.8823,46.8003,46.8589,208200.0
2011-12-12 11:20:00,80.02,80.05,79.91,79.96,209400.0,46.8589,46.8764,46.7945,46.8237,209400.0
2011-12-12 11:25:00,79.96,80.03,79.89,79.92,192100.0,46.8237,46.8647,46.7827,46.8003,192100.0
2011-12-12 11:30:00,79.92,80.02,79.89,79.95,165700.0,46.8003,46.8589,46.7827,46.8179,165700.0
2011-12-12 11:35:00,79.95,80.04,79.94,80.01,88000.0,46.8179,46.8706,46.812,46.853,88000.0
2011-12-12 11:40:00,80.01,80.04,79.92,79.95,139900.0,46.853,46.8706,46.8003,46.8179,139900.0
2011-12-12 11:45:00,79.95,79.99,79.9,79.91,194200.0,46.8179,46.8413,46.7886,46.7945,194200.0
2011-12-12 11:50:00,79.91,79.97,79.76,79.76,234100.0,46.7945,46.8296,46.7066,46.7066,234100.0
2011-12-12 11:55:00,79.76,79.79,79.6,79.74,266100.0,46.7066,46.7242,46.6129,46.6949,266100.0
2011-12-12 12:00:00,79.74,79.84,79.73,79.78,121700.0,46.6949,46.7535,46.689,46.7183,121700.0
2011-12-12 12:05:00,79.78,79.83,79.75,79.76,126000.0,46.7183,46.7476,46.7008,46.7066,126000.0
2011-12-12 12:10:00,79.76,79.85,79.72,79.85,104000.0,46.7066,46.7593,46.6832,46.7593,104000.0
2011-12-12 12:15:00,79.85,79.85,79.76,79.77,123500.0,46.7593,46.7593,46.7066,46.7125,123500.0
2011-12-12 12:20:00,79.78,79.83,79.66,79.67,129800.0,46.7183,46.7476,46.6481,46.6539,129800.0
2011-12-12 12:25:00,79.67,79.68,79.61,79.63,109900.0,46.6539,46.6598,46.6188,46.6305,109900.0
2011-12-12 12:30:00,79.63,79.64,79.56,79.6,95200.0,46.6305,46.6363,46.5895,46.6129,95200.0
2011-12-12 12:35:00,79.6,79.63,79.56,79.59,72100.0,46.6129,46.6305,46.5895,46.6071,72100.0
2011-12-12 12:40:00,79.6,79.62,79.52,79.58,90800.0,46.6129,46.6246,46.5661,46.6012,90800.0
2011-12-12 12:45:00,79.57,79.6,79.55,79.58,69400.0,46.5954,46.6129,46.5836,46.6012,69400.0
2011-12-12 12:50:00,79.58,79.66,79.57,79.63,96000.0,46.6012,46.6481,46.5954,46.6305,96000.0
2011-12-12 12:55:00,79.63,79.64,79.51,79.53,78000.0,46.6305,46.6363,46.5602,46.5719,78000.0
2011-12-12 13:00:00,79.52,79.56,79.41,79.43,137000.0,46.5661,46.5895,46.5017,46.5134,137000.0
2011-12-12 13:05:00,79.43,79.49,79.41,79.41,124700.0,46.5134,46.5485,46.5017,46.5017,124700.0
2011-12-12 13:10:00,79.41,79.47,79.39,79.45,109900.0,46.5017,46.5368,46.4899,46.5251,109900.0
2011-12-12 13:15:00,79.45,79.51,79.4,79.4,90800.0,46.5251,46.5602,46.4958,46.4958,90800.0
2011-12-12 13:20:00,79.4,79.43,79.37,79.4,72100.0,46.4958,46.5134,46.4782,46.4958,72100.0
2011-12-12 13:25:00,79.39,79.47,79.39,79.44,99000.0,46.4899,46.5368,46.4899,46.5192,99000.0
2011-12-12 13:30:00,79.43,79.45,79.39,79.41,87800.0,46.5134,46.5251,46.4899,46.5017,87800.0
2011-12-12 13:35:00,79.4,79.42,79.37,79.41,101200.0,46.4958,46.5075,46.4782,46.5017,101200.0
2011-12-12 13:40:00,79.4,79.44,79.39,79.43,66500.0,46.4958,46.5192,46.4899,46.5134,66500.0
2011-12-12 13:45:00,79.42,79.52,79.42,79.52,103900.0,46.5075,46.5661,46.5075,46.5661,103900.0
2011-12-12 13:50:00,79.52,79.55,79.42,79.43,138500.0,46.5661,46.5836,46.5075,46.5134,138500.0
2011-12-12 13:55:00,79.43,79.44,79.38,79.4,85600.0,46.5134,46.5192,46.4841,46.4958,85600.0
2011-12-12 14:00:00,79.4,79.42,79.36,79.41,86900.0,46.4958,46.5075,46.4724,46.5017,86900.0
2011-12-12 14:05:00,79.4,79.47,79.37,79.4,189700.0,46.4958,46.5368,46.4782,46.4958,189700.0
2011-12-12 14:10:00,79.4,79.4,79.3,79.38,146400.0,46.4958,46.4958,46.4372,46.4841,146400.0
2011-12-12 14:15:00,79.37,79.48,79.33,79.46,86100.0,46.4782,46.5426,46.4548,46.5309,86100.0
2011-12-12 14:20:00,79.46,79.58,79.44,79.56,126400.0,46.5309,46.6012,46.5192,46.5895,126400.0
2011-12-12 14:25:00,79.56,79.57,79.45,79.46,124900.0,46.5895,46.5954,46.5251,46.5309,124900.0
2011-12-12 14:30:00,79.46,79.51,79.4,79.42,150300.0,46.5309,46.5602,46.4958,46.5075,150300.0
2011-12-12 14:35:00,79.42,79.44,79.28,79.29,193500.0,46.5075,46.5192,46.4255,46.4314,193500.0
2011-12-12 14:40:00,79.29,79.31,79.21,79.3,157700.0,46.4314,46.4431,46.3845,46.4372,157700.0
2011-12-12 14:45:00,79.3,79.35,79.27,79.29,113400.0,46.4372,46.4665,46.4197,46.4314,113400.0
2011-12-12 14:50:00,79.29,79.33,79.26,79.33,88100.0,46.4314,46.4548,46.4138,46.4548,88100.0
2011-12-12 14:55:00,79.33,79.51,79.32,79.47,131500.0,46.4548,46.5602,46.449,46.5368,131500.0
2011-12-12 15:00:00,79.47,79.51,79.44,79.49,151400.0,46.5368,46.5602,46.5192,46.5485,151400.0
2011-12-12 15:05:00,79.49,79.54,79.42,79.48,256500.0,46.5485,46.5778,46.5075,46.5426,256500.0
2011-12-12 15:10:00,79.46,79.51,79.43,79.5,120300.0,46.5309,46.5602,46.5134,46.5544,120300.0
2011-12-12 15:15:00,79.51,79.57,79.48,79.56,159500.0,46.5602,46.5954,46.5426,46.5895,159500.0
2011-12-12 15:20:00,79.56,79.61,79.48,79.55,238200.0,46.5895,46.6188,46.5426,46.5836,238200.0
2011-12-12 15:25:00,79.55,79.78,79.55,79.75,263000.0,46.5836,46.7183,46.5836,46.7008,263000.0
2011-12-12 15:30:00,79.75,79.83,79.68,79.78,318200.0,46.7008,46.7476,46.6598,46.7183,318200.0
2011-12-12 15:35:00,79.78,79.93,79.78,79.93,293700.0,46.7183,46.8062,46.7183,46.8062,293700.0
2011-12-12 15:40:00,79.93,80.13,79.92,80.02,527700.0,46.8062,46.9233,46.8003,46.8589,527700.0
2011-12-12 15:45:00,80.01,80.03,79.84,79.95,502400.0,46.853,46.8647,46.7535,46.8179,502400.0
2011-12-12 15:50:00,79.94,80.11,79.89,80.1,483200.0,46.812,46.9116,46.7827,46.9057,483200.0
2011-12-12 15:55:00,80.1,80.16,79.96,80.06,1109400.0,46.9057,46.9408,46.8237,46.8823,1109400.0
2011-12-13 09:30:00,80.62,80.84,80.38,80.7,386200.0,47.2102,47.339,47.0697,47.2571,386200.0
2011-12-13 09:35:00,80.7,80.85,80.65,80.83,198700.0,47.2571,47.3449,47.2278,47.3332,198700.0
2011-12-13 09:40:00,80.82,81.07,80.82,81.02,255000.0,47.3273,47.4737,47.3273,47.4445,255000.0
2011-12-13 09:45:00,81.03,81.43,81.0,81.42,581000.0,47.4503,47.6845,47.4327,47.6787,581000.0
2011-12-13 09:50:00,81.43,81.49,81.29,81.41,413100.0,47.6845,47.7197,47.6026,47.6728,413100.0
2011-12-13 09:55:00,81.41,81.48,81.28,81.48,294700.0,47.6728,47.7138,47.5967,47.7138,294700.0
2011-12-13 10:00:00,81.47,81.71,81.44,81.62,419600.0,47.708,47.8485,47.6904,47.7958,419600.0
2011-12-13 10:05:00,81.62,81.67,81.45,81.59,208300.0,47.7958,47.8251,47.6963,47.7782,208300.0
2011-12-13 10:10:00,81.6,81.68,81.51,81.55,187800.0,47.7841,47.8309,47.7314,47.7548,187800.0
2011-12-13 10:15:00,81.55,81.61,81.5,81.55,216500.0,47.7548,47.79,47.7255,47.7548,216500.0
2011-12-13 10:20:00,81.56,81.61,81.3,81.32,421500.0,47.7607,47.79,47.6084,47.6201,421500.0
2011-12-13 10:25:00,81.32,81.38,81.13,81.13,244700.0,47.6201,47.6553,47.5089,47.5089,244700.0
2011-12-13 10:30:00,81.12,81.27,81.11,81.26,243100.0,47.503,47.5909,47.4972,47.585,243100.0
2011-12-13 10:35:00,81.27,81.27,81.14,81.2,197500.0,47.5909,47.5909,47.5147,47.5499,197500.0
2011-12-13 10:40:00,81.2,81.31,81.15,81.3,221000.0,47.5499,47.6143,47.5206,47.6084,221000.0
2011-12-13 10:45:00,81.29,81.31,81.1,81.19,276300.0,47.6026,47.6143,47.4913,47.544,276300.0
2011-12-13 10:50:00,81.18,81.3,81.12,81.21,251400.0,47.5381,47.6084,47.503,47.5557,251400.0
2011-12-13 10:55:00,81.22,81.27,81.17,81.21,199500.0,47.5616,47.5909,47.5323,47.5557,199500.0
2011-12-13 11:00:00,81.2,81.24,81.11,81.14,282900.0,47.5499,47.5733,47.4972,47.5147,282900.0
2011-12-13 11:05:00,81.13,81.14,80.98,81.12,296400.0,47.5089,47.5147,47.421,47.503,296400.0
2011-12-13 11:10:00,81.11,81.24,81.11,81.21,215200.0,47.4972,47.5733,47.4972,47.5557,215200.0
2011-12-13 11:15:00,81.19,81.31,81.15,81.28,219900.0,47.544,47.6143,47.5206,47.5967,219900.0
2011-12-13 11:20:00,81.27,81.41,81.26,81.41,112600.0,47.5909,47.6728,47.585,47.6728,112600.0
2011-12-13 11:25:00,81.41,81.47,81.39,81.43,117600.0,47.6728,47.708,47.6611,47.6845,117600.0
2011-12-13 11:30:00,81.43,81.47,81.36,81.46,268000.0,47.6845,47.708,47.6436,47.7021,268000.0
2011-12-13 11:35:00,81.46,81.47,81.42,81.47,148500.0,47.7021,47.708,47.6787,47.708,148500.0
2011-12-13 11:40:00,81.47,81.5,81.41,81.46,140300.0,47.708,47.7255,47.6728,47.7021,140300.0
2011-12-13 11:45:00,81.46,81.52,81.44,81.51,122400.0,47.7021,47.7373,47.6904,47.7314,122400.0
2011-12-13 11:50:00,81.52,81.57,81.51,81.55,92100.0,47.7373,47.7665,47.7314,47.7548,92100.0
2011-12-13 11:55:00,81.57,81.66,81.54,81.64,168600.0,47.7665,47.8192,47.749,47.8075,168600.0
2011-12-13 12:00:00,81.64,81.66,81.56,81.59,112100.0,47.8075,47.8192,47.7607,47.7782,112100.0
2011-12-13 12:05:00,81.59,81.59,81.5,81.59,97200.0,47.7782,47.7782,47.7255,47.7782,97200.0
2011-12-13 12:10:00,81.58,81.59,81.55,81.59,50100.0,47.7724,47.7782,47.7548,47.7782,50100.0
2011-12-13 12:15:00,81.58,81.6,81.56,81.59,147300.0,47.7724,47.7841,47.7607,47.7782,147300.0
2011-12-13 12:20:00,81.59,81.66,81.55,81.64,253100.0,47.7782,47.8192,47.7548,47.8075,253100.0
2011-12-13 12:25:00,81.64,81.67,81.57,81.59,154400.0,47.8075,47.8251,47.7665,47.7782,154400.0
2011-12-13 12:30:00,81.59,81.62,81.5,81.58,208500.0,47.7782,47.7958,47.7255,47.7724,208500.0
2011-12-13 12:35:00,81.58,81.62,81.48,81.51,144400.0,47.7724,47.7958,47.7138,47.7314,144400.0
2011-12-13 12:40:00,81.51,81.53,81.31,81.46,173100.0,47.7314,47.7431,47.6143,47.7021,173100.0
2011-12-13 12:45:00,81.46,81.57,81.45,81.56,168400.0,47.7021,47.7665,47.6963,47.7607,168400.0
2011-12-13 12:50:00,81.56,81.58,81.52,81.55,83100.0,47.7607,47.7724,47.7373,47.7548,83100.0
2011-12-13 12:55:00,81.56,81.67,81.55,81.64,105800.0,47.7607,47.8251,47.7548,47.8075,105800.0
2011-12-13 13:00:00,81.64,81.64,81.55,81.58,154600.0,47.8075,47.8075,47.7548,47.7724,154600.0
2011-12-13 13:05:00,81.57,81.61,81.45,81.56,157000.0,47.7665,47.79,47.6963,47.7607,157000.0
2011-12-13 13:10:00,81.56,81.67,81.54,81.62,123400.0,47.7607,47.8251,47.749,47.7958,123400.0
2011-12-13 13:15:00,81.63,81.7,81.62,81.7,71400.0,47.8017,47.8427,47.7958,47.8427,71400.0
2011-12-13 13:20:00,81.69,81.7,81.59,81.6,129700.0,47.8368,47.8427,47.7782,47.7841,129700.0
2011-12-13 13:25:00,81.61,81.63,81.55,81.58,121700.0,47.79,47.8017,47.7548,47.7724,121700.0
2011-12-13 13:30:00,81.58,81.67,81.53,81.64,102600.0,47.7724,47.8251,47.7431,47.8075,102600.0
2011-12-13 13:35:00,81.64,81.66,81.6,81.65,152600.0,47.8075,47.8192,47.7841,47.8134,152600.0
2011-12-13 13:40:00,81.64,81.8,81.62,81.78,149500.0,47.8075,47.9012,47.7958,47.8895,149500.0
2011-12-13 13:45:00,81.79,81.81,81.64,81.64,255500.0,47.8954,47.9071,47.8075,47.8075,255500.0
2011-12-13 13:50:00,81.65,81.7,81.61,81.61,77600.0,47.8134,47.8427,47.79,47.79,77600.0
2011-12-13 13:55:00,81.62,81.67,81.58,81.63,60600.0,47.7958,47.8251,47.7724,47.8017,60600.0
2011-12-13 14:00:00,81.63,81.8,81.62,81.79,135700.0,47.8017,47.9012,47.7958,47.8954,135700.0
2011-12-13 14:05:00,81.79,81.81,81.74,81.76,212400.0,47.8954,47.9071,47.8661,47.8778,212400.0
2011-12-13 14:10:00,81.77,81.81,81.53,81.63,303700.0,47.8836,47.9071,47.7431,47.8017,303700.0
2011-12-13 14:15:00,81.63,81.63,81.39,81.41,146600.0,47.8017,47.8017,47.6611,47.6728,146600.0
2011-12-13 14:20:00,81.41,81.49,81.23,81.3,390500.0,47.6728,47.7197,47.5674,47.6084,390500.0
2011-12-13 14:25:00,81.31,81.57,81.25,81.53,184700.0,47.6143,47.7665,47.5791,47.7431,184700.0
2011-12-13 14:30:00,81.53,81.54,81.19,81.24,289900.0,47.7431,47.749,47.544,47.5733,289900.0
2011-12-13 14:35:00,81.24,81.25,81.06,81.06,310900.0,47.5733,47.5791,47.4679,47.4679,310900.0
2011-12-13 14:40:00,81.05,81.24,81.0,81.13,275500.0,47.462,47.5733,47.4327,47.5089,275500.0
2011-12-13 14:45:00,81.12,81.17,80.92,81.0,221100.0,47.503,47.5323,47.3859,47.4327,221100.0
2011-12-13 14:50:00,81.0,81.27,80.99,81.24,286600.0,47.4327,47.5909,47.4269,47.5733,286600.0
2011-12-13 14:55:00,81.24,81.26,81.12,81.15,151900.0,47.5733,47.585,47.503,47.5206,151900.0
2011-12-13 15:00:00,81.15,81.32,81.12,81.3,190700.0,47.5206,47.6201,47.503,47.6084,190700.0
2011-12-13 15:05:00,81.3,81.38,81.24,81.25,212500.0,47.6084,47.6553,47.5733,47.5791,212500.0
2011-12-13 15:10:00,81.25,81.29,81.07,81.09,244100.0,47.5791,47.6026,47.4737,47.4854,244100.0
2011-12-13 15:15:00,81.09,81.17,80.91,80.95,297100.0,47.4854,47.5323,47.38,47.4035,297100.0
2011-12-13 15:20:00,80.94,81.0,80.9,80.92,194500.0,47.3976,47.4327,47.3742,47.3859,194500.0
2011-12-13 15:25:00,80.92,80.95,80.59,80.66,616400.0,47.3859,47.4035,47.1927,47.2336,616400.0
2011-12-13 15:30:00,80.66,80.66,80.24,80.25,448600.0,47.2336,47.2336,46.9877,46.9936,448600.0
2011-12-13 15:35:00,80.25,80.48,80.14,80.36,424100.0,46.9936,47.1282,46.9291,47.058,424100.0
2011-12-13 15:40:00,80.35,80.49,80.3,80.42,383200.0,47.0521,47.1341,47.0228,47.0931,383200.0
2011-12-13 15:45:00,80.42,80.52,80.33,80.47,399900.0,47.0931,47.1517,47.0404,47.1224,399900.0
2011-12-13 15:50:00,80.48,80.49,80.27,80.36,585100.0,47.1282,47.1341,47.0053,47.058,585100.0
2011-12-13 15:55:00,80.36,80.65,80.36,80.51,934600.0,47.058,47.2278,47.058,47.1458,934600.0
2011-12-14 09:30:00,79.59,79.95,79.59,79.64,556900.0,46.6071,46.8179,46.6071,46.6363,556900.0
2011-12-14 09:35:00,79.64,79.7,79.5,79.7,410400.0,46.6363,46.6715,46.5544,46.6715,410400.0
2011-12-14 09:40:00,79.7,80.17,79.66,79.98,435800.0,46.6715,46.9467,46.6481,46.8354,435800.0
2011-12-14 09:45:00,79.98,79.98,79.26,79.28,705600.0,46.8354,46.8354,46.4138,46.4255,705600.0
2011-12-14 09:50:00,79.28,79.63,79.27,79.59,478300.0,46.4255,46.6305,46.4197,46.6071,478300.0
2011-12-14 09:55:00,79.58,79.73,79.57,79.66,339600.0,46.6012,46.689,46.5954,46.6481,339600.0
2011-12-14 10:00:00,79.65,79.65,79.38,79.55,426300.0,46.6422,46.6422,46.4841,46.5836,426300.0
2011-12-14 10:05:00,79.55,79.6,79.34,79.36,219200.0,46.5836,46.6129,46.4607,46.4724,219200.0
2011-12-14 10:10:00,79.35,79.35,79.15,79.3,263200.0,46.4665,46.4665,46.3494,46.4372,263200.0
2011-12-14 10:15:00,79.3,79.52,79.25,79.5,184600.0,46.4372,46.5661,46.408,46.5544,184600.0
2011-12-14 10:20:00,79.5,79.55,79.36,79.44,191700.0,46.5544,46.5836,46.4724,46.5192,191700.0
2011-12-14 10:25:00,79.44,79.56,79.39,79.54,148400.0,46.5192,46.5895,46.4899,46.5778,148400.0
2011-12-14 10:30:00,79.54,79.65,79.5,79.5,166700.0,46.5778,46.6422,46.5544,46.5544,166700.0
2011-12-14 10:35:00,79.51,79.69,79.5,79.59,174600.0,46.5602,46.6656,46.5544,46.6071,174600.0
2011-12-14 10:40:00,79.58,79.67,79.47,79.51,173200.0,46.6012,46.6539,46.5368,46.5602,173200.0
2011-12-14 10:45:00,79.52,79.54,79.4,79.51,249600.0,46.5661,46.5778,46.4958,46.5602,249600.0
2011-12-14 10:50:00,79.51,79.55,79.25,79.32,234800.0,46.5602,46.5836,46.408,46.449,234800.0
2011-12-14 10:55:00,79.31,79.32,79.06,79.1,385300.0,46.4431,46.449,46.2967,46.3201,385300.0
2011-12-14 11:00:00,79.1,79.28,79.1,79.21,201600.0,46.3201,46.4255,46.3201,46.3845,201600.0
2011-12-14 11:05:00,79.21,79.22,78.99,78.99,277100.0,46.3845,46.3904,46.2557,46.2557,277100.0
2011-12-14 11:10:00,79.0,79.01,78.66,78.74,508600.0,46.2616,46.2674,46.0625,46.1093,508600.0
2011-12-14 11:15:00,78.75,78.78,78.67,78.69,484100.0,46.1152,46.1327,46.0683,46.08,484100.0
2011-12-14 11:20:00,78.69,78.79,78.68,78.76,279700.0,46.08,46.1386,46.0742,46.121,279700.0
2011-12-14 11:25:00,78.76,78.86,78.74,78.86,222200.0,46.121,46.1796,46.1093,46.1796,222200.0
2011-12-14 11:30:00,78.85,78.91,78.74,78.79,256600.0,46.1737,46.2089,46.1093,46.1386,256600.0
2011-12-14 11:35:00,78.8,78.86,78.71,78.85,203200.0,46.1444,46.1796,46.0917,46.1737,203200.0
2011-12-14 11:40:00,78.85,79.04,78.84,78.99,214800.0,46.1737,46.285,46.1679,46.2557,214800.0
2011-12-14 11:45:00,78.99,79.11,78.98,79.11,170000.0,46.2557,46.326,46.2499,46.326,170000.0
2011-12-14 11:50:00,79.1,79.14,79.09,79.1,198400.0,46.3201,46.3435,46.3143,46.3201,198400.0
2011-12-14 11:55:00,79.1,79.12,78.93,78.95,177100.0,46.3201,46.3318,46.2206,46.2323,177100.0
2011-12-14 12:00:00,78.95,78.98,78.86,78.87,163500.0,46.2323,46.2499,46.1796,46.1854,163500.0
2011-12-14 12:05:00,78.86,78.92,78.82,78.92,203000.0,46.1796,46.2147,46.1562,46.2147,203000.0
2011-12-14 12:10:00,78.92,79.04,78.91,79.01,465200.0,46.2147,46.285,46.2089,46.2674,465200.0
2011-12-14 12:15:00,79.01,79.02,78.95,78.95,232200.0,46.2674,46.2733,46.2323,46.2323,232200.0
2011-12-14 12:20:00,78.95,79.05,78.93,79.0,234200.0,46.2323,46.2908,46.2206,46.2616,234200.0
2011-12-14 12:25:00,79.0,79.03,78.94,79.0,194700.0,46.2616,46.2791,46.2264,46.2616,194700.0
2011-12-14 12:30:00,79.01,79.12,78.99,79.12,147100.0,46.2674,46.3318,46.2557,46.3318,147100.0
2011-12-14 12:35:00,79.12,79.13,79.01,79.03,103200.0,46.3318,46.3377,46.2674,46.2791,103200.0
2011-12-14 12:40:00,79.04,79.2,79.03,79.15,134000.0,46.285,46.3787,46.2791,46.3494,134000.0
2011-12-14 12:45:00,79.16,79.34,79.16,79.28,238200.0,46.3553,46.4607,46.3553,46.4255,238200.0
2011-12-14 12:50:00,79.27,79.28,79.1,79.11,123600.0,46.4197,46.4255,46.3201,46.326,123600.0
2011-12-14 12:55:00,79.11,79.17,79.02,79.16,117100.0,46.326,46.3611,46.2733,46.3553,117100.0
2011-12-14 13:00:00,79.17,79.21,79.05,79.16,96600.0,46.3611,46.3845,46.2908,46.3553,96600.0
2011-12-14 13:05:00,79.17,79.34,79.16,79.21,109400.0,46.3611,46.4607,46.3553,46.3845,109400.0
2011-12-14 13:10:00,79.2,79.32,79.15,79.31,77600.0,46.3787,46.449,46.3494,46.4431,77600.0
2011-12-14 13:15:00,79.31,79.44,79.31,79.44,131700.0,46.4431,46.5192,46.4431,46.5192,131700.0
2011-12-14 13:20:00,79.44,79.62,79.43,79.61,305500.0,46.5192,46.6246,46.5134,46.6188,305500.0
2011-12-14 13:25:00,79.61,79.73,79.6,79.72,189200.0,46.6188,46.689,46.6129,46.6832,189200.0
2011-12-14 13:30:00,79.71,79.73,79.54,79.54,232500.0,46.6773,46.689,46.5778,46.5778,232500.0
2011-12-14 13:35:00,79.54,79.72,79.53,79.7,178600.0,46.5778,46.6832,46.5719,46.6715,178600.0
2011-12-14 13:40:00,79.7,79.78,79.66,79.7,289600.0,46.6715,46.7183,46.6481,46.6715,289600.0
2011-12-14 13:45:00,79.7,79.76,79.65,79.65,256300.0,46.6715,46.7066,46.6422,46.6422,256300.0
2011-12-14 13:50:00,79.66,79.66,79.27,79.27,258600.0,46.6481,46.6481,46.4197,46.4197,258600.0
2011-12-14 13:55:00,79.27,79.32,79.22,79.27,122700.0,46.4197,46.449,46.3904,46.4197,122700.0
2011-12-14 14:00:00,79.26,79.27,79.16,79.21,114800.0,46.4138,46.4197,46.3553,46.3845,114800.0
2011-12-14 14:05:00,79.22,79.31,79.09,79.09,121600.0,46.3904,46.4431,46.3143,46.3143,121600.0
2011-12-14 14:10:00,79.09,79.11,79.0,79.02,203700.0,46.3143,46.326,46.2616,46.2733,203700.0
2011-12-14 14:15:00,79.02,79.2,78.97,79.07,162400.0,46.2733,46.3787,46.244,46.3026,162400.0
2011-12-14 14:20:00,79.08,79.1,79.01,79.04,109800.0,46.3084,46.3201,46.2674,46.285,109800.0
2011-12-14 14:25:00,79.03,79.35,79.03,79.29,181600.0,46.2791,46.4665,46.2791,46.4314,181600.0
2011-12-14 14:30:00,79.29,79.31,79.17,79.17,127900.0,46.4314,46.4431,46.3611,46.3611,127900.0
2011-12-14 14:35:00,79.17,79.17,78.9,78.92,257300.0,46.3611,46.3611,46.203,46.2147,257300.0
2011-12-14 14:40:00,78.93,79.13,78.92,79.13,201700.0,46.2206,46.3377,46.2147,46.3377,201700.0
2011-12-14 14:45:00,79.13,79.37,79.13,79.36,408200.0,46.3377,46.4782,46.3377,46.4724,408200.0
2011-12-14 14:50:00,79.36,79.37,79.2,79.23,207900.0,46.4724,46.4782,46.3787,46.3963,207900.0
2011-12-14 14:55:00,79.22,79.24,79.06,79.16,215800.0,46.3904,46.4021,46.2967,46.3553,215800.0
2011-12-14 15:00:00,79.16,79.27,79.11,79.19,171100.0,46.3553,46.4197,46.326,46.3728,171100.0
2011-12-14 15:05:00,79.18,79.23,79.05,79.09,191000.0,46.367,46.3963,46.2908,46.3143,191000.0
2011-12-14 15:10:00,79.1,79.54,79.09,79.51,357400.0,46.3201,46.5778,46.3143,46.5602,357400.0
2011-12-14 15:15:00,79.52,79.59,79.39,79.49,321900.0,46.5661,46.6071,46.4899,46.5485,321900.0
2011-12-14 15:20:00,79.49,79.49,79.3,79.41,212700.0,46.5485,46.5485,46.4372,46.5017,212700.0
2011-12-14 15:25:00,79.42,79.58,79.33,79.57,281400.0,46.5075,46.6012,46.4548,46.5954,281400.0
2011-12-14 15:30:00,79.56,79.63,79.43,79.5,378500.0,46.5895,46.6305,46.5134,46.5544,378500.0
2011-12-14 15:35:00,79.5,79.56,79.39,79.4,328500.0,46.5544,46.5895,46.4899,46.4958,328500.0
2011-12-14 15:40:00,79.4,79.48,79.35,79.44,303300.0,46.4958,46.5426,46.4665,46.5192,303300.0
2011-12-14 15:45:00,79.43,79.78,79.35,79.71,711800.0,46.5134,46.7183,46.4665,46.6773,711800.0
2011-12-14 15:50:00,79.71,79.72,79.52,79.56,587100.0,46.6773,46.6832,46.5661,46.5895,587100.0
2011-12-14 15:55:00,79.56,79.57,79.32,79.41,839200.0,46.5895,46.5954,46.449,46.5017,839200.0
2011-12-15 09:30:00,79.89,80.35,79.89,80.34,601900.0,46.7827,47.0521,46.7827,47.0463,601900.0
2011-12-15 09:35:00,80.34,80.41,80.28,80.28,346600.0,47.0463,47.0872,47.0111,47.0111,346600.0
2011-12-15 09:40:00,80.28,80.33,80.21,80.22,202800.0,47.0111,47.0404,46.9701,46.976,202800.0
2011-12-15 09:45:00,80.23,80.27,80.17,80.25,269800.0,46.9818,47.0053,46.9467,46.9936,269800.0
2011-12-15 09:50:00,80.25,80.49,80.25,80.46,229500.0,46.9936,47.1341,46.9936,47.1165,229500.0
2011-12-15 09:55:00,80.45,80.53,80.39,80.45,196700.0,47.1107,47.1575,47.0755,47.1107,196700.0
2011-12-15 10:00:00,80.43,80.6,80.26,80.27,336000.0,47.099,47.1985,46.9994,47.0053,336000.0
2011-12-15 10:05:00,80.28,80.29,80.0,80.07,324000.0,47.0111,47.017,46.8472,46.8881,324000.0
2011-12-15 10:10:00,80.07,80.17,79.97,80.17,376100.0,46.8881,46.9467,46.8296,46.9467,376100.0
2011-12-15 10:15:00,80.17,80.31,80.16,80.31,238000.0,46.9467,47.0287,46.9408,47.0287,238000.0
2011-12-15 10:20:00,80.31,80.43,80.29,80.41,159700.0,47.0287,47.099,47.017,47.0872,159700.0
2011-12-15 10:25:00,80.41,80.48,80.3,80.33,160800.0,47.0872,47.1282,47.0228,47.0404,160800.0
2011-12-15 10:30:00,80.34,80.37,80.18,80.25,166300.0,47.0463,47.0638,46.9526,46.9936,166300.0
2011-12-15 10:35:00,80.25,80.32,80.2,80.2,210000.0,46.9936,47.0345,46.9643,46.9643,210000.0
2011-12-15 10:40:00,80.2,80.21,80.03,80.09,260600.0,46.9643,46.9701,46.8647,46.8999,260600.0
2011-12-15 10:45:00,80.09,80.16,80.01,80.11,228600.0,46.8999,46.9408,46.853,46.9116,228600.0
2011-12-15 10:50:00,80.11,80.15,80.01,80.09,219600.0,46.9116,46.935,46.853,46.8999,219600.0
2011-12-15 10:55:00,80.08,80.2,80.07,80.14,237500.0,46.894,46.9643,46.8881,46.9291,237500.0
2011-12-15 11:00:00,80.14,80.31,80.13,80.31,153000.0,46.9291,47.0287,46.9233,47.0287,153000.0
2011-12-15 11:05:00,80.31,80.32,80.09,80.09,122900.0,47.0287,47.0345,46.8999,46.8999,122900.0
2011-12-15 11:10:00,80.09,80.24,80.07,80.19,115000.0,46.8999,46.9877,46.8881,46.9584,115000.0
2011-12-15 11:15:00,80.2,80.24,80.16,80.23,80400.0,46.9643,46.9877,46.9408,46.9818,80400.0
2011-12-15 11:20:00,80.23,80.24,80.17,80.18,118500.0,46.9818,46.9877,46.9467,46.9526,118500.0
2011-12-15 11:25:00,80.18,80.3,80.13,80.25,162300.0,46.9526,47.0228,46.9233,46.9936,162300.0
2011-12-15 11:30:00,80.26,80.31,80.17,80.18,115900.0,46.9994,47.0287,46.9467,46.9526,115900.0
2011-12-15 11:35:00,80.17,80.24,80.14,80.14,107100.0,46.9467,46.9877,46.9291,46.9291,107100.0
2011-12-15 11:40:00,80.14,80.18,80.11,80.17,122000.0,46.9291,46.9526,46.9116,46.9467,122000.0
2011-12-15 11:45:00,80.17,80.24,80.09,80.09,114300.0,46.9467,46.9877,46.8999,46.8999,114300.0
2011-12-15 11:50:00,80.09,80.14,80.04,80.1,150600.0,46.8999,46.9291,46.8706,46.9057,150600.0
2011-12-15 11:55:00,80.09,80.14,80.06,80.13,73000.0,46.8999,46.9291,46.8823,46.9233,73000.0
2011-12-15 12:00:00,80.12,80.19,80.11,80.11,105600.0,46.9174,46.9584,46.9116,46.9116,105600.0
2011-12-15 12:05:00,80.12,80.2,80.07,80.15,117200.0,46.9174,46.9643,46.8881,46.935,117200.0
2011-12-15 12:10:00,80.16,80.2,80.13,80.19,61600.0,46.9408,46.9643,46.9233,46.9584,61600.0
2011-12-15 12:15:00,80.19,80.22,80.16,80.19,120800.0,46.9584,46.976,46.9408,46.9584,120800.0
2011-12-15 12:20:00,80.19,80.22,80.17,80.19,204500.0,46.9584,46.976,46.9467,46.9584,204500.0
2011-12-15 12:25:00,80.2,80.22,80.18,80.19,84500.0,46.9643,46.976,46.9526,46.9584,84500.0
2011-12-15 12:30:00,80.2,80.21,80.06,80.07,130200.0,46.9643,46.9701,46.8823,46.8881,130200.0
2011-12-15 12:35:00,80.08,80.1,80.01,80.08,117400.0,46.894,46.9057,46.853,46.894,117400.0
2011-12-15 12:40:00,80.08,80.16,80.04,80.05,179300.0,46.894,46.9408,46.8706,46.8764,179300.0
2011-12-15 12:45:00,80.04,80.06,79.96,79.97,133200.0,46.8706,46.8823,46.8237,46.8296,133200.0
2011-12-15 12:50:00,79.97,79.98,79.85,79.92,133000.0,46.8296,46.8354,46.7593,46.8003,133000.0
2011-12-15 12:55:00,79.92,79.99,79.9,79.94,121500.0,46.8003,46.8413,46.7886,46.812,121500.0
2011-12-15 13:00:00,79.93,79.96,79.89,79.94,97500.0,46.8062,46.8237,46.7827,46.812,97500.0
2011-12-15 13:05:00,79.94,79.99,79.87,79.98,105200.0,46.812,46.8413,46.771,46.8354,105200.0
2011-12-15 13:10:00,79.98,80.0,79.84,79.85,84500.0,46.8354,46.8472,46.7535,46.7593,84500.0
2011-12-15 13:15:00,79.85,80.05,79.84,80.02,299600.0,46.7593,46.8764,46.7535,46.8589,299600.0
2011-12-15 13:20:00,80.02,80.05,79.98,80.04,99500.0,46.8589,46.8764,46.8354,46.8706,99500.0
2011-12-15 13:25:00,80.04,80.08,80.02,80.03,123200.0,46.8706,46.894,46.8589,46.8647,123200.0
2011-12-15 13:30:00,80.03,80.08,79.99,80.02,321600.0,46.8647,46.894,46.8413,46.8589,321600.0
2011-12-15 13:35:00,80.03,80.12,80.01,80.11,178500.0,46.8647,46.9174,46.853,46.9116,178500.0
2011-12-15 13:40:00,80.11,80.35,80.08,80.3,328600.0,46.9116,47.0521,46.894,47.0228,328600.0
2011-12-15 13:45:00,80.31,80.32,80.23,80.28,153800.0,47.0287,47.0345,46.9818,47.0111,153800.0
2011-12-15 13:50:00,80.28,80.29,80.15,80.17,106300.0,47.0111,47.017,46.935,46.9467,106300.0
2011-12-15 13:55:00,80.17,80.2,80.04,80.04,111700.0,46.9467,46.9643,46.8706,46.8706,111700.0
2011-12-15 14:00:00,80.04,80.13,80.03,80.12,170900.0,46.8706,46.9233,46.8647,46.9174,170900.0
2011-12-15 14:05:00,80.11,80.13,80.06,80.08,121600.0,46.9116,46.9233,46.8823,46.894,121600.0
2011-12-15 14:10:00,80.08,80.17,80.07,80.09,97600.0,46.894,46.9467,46.8881,46.8999,97600.0
2011-12-15 14:15:00,80.09,80.19,80.07,80.1,118200.0,46.8999,46.9584,46.8881,46.9057,118200.0
2011-12-15 14:20:00,80.09,80.1,80.06,80.08,83500.0,46.8999,46.9057,46.8823,46.894,83500.0
2011-12-15 14:25:00,80.08,80.09,80.02,80.03,156600.0,46.894,46.8999,46.8589,46.8647,156600.0
2011-12-15 14:30:00,80.03,80.03,79.9,79.96,163500.0,46.8647,46.8647,46.7886,46.8237,163500.0
2011-12-15 14:35:00,79.95,79.97,79.9,79.96,89000.0,46.8179,46.8296,46.7886,46.8237,89000.0
2011-12-15 14:40:00,79.95,79.95,79.88,79.92,122100.0,46.8179,46.8179,46.7769,46.8003,122100.0
2011-12-15 14:45:00,79.93,80.03,79.91,79.94,192900.0,46.8062,46.8647,46.7945,46.812,192900.0
2011-12-15 14:50:00,79.94,79.95,79.78,79.88,183200.0,46.812,46.8179,46.7183,46.7769,183200.0
2011-12-15 14:55:00,79.88,80.03,79.85,79.98,218500.0,46.7769,46.8647,46.7593,46.8354,218500.0
2011-12-15 15:00:00,79.98,80.06,79.97,80.05,131500.0,46.8354,46.8823,46.8296,46.8764,131500.0
2011-12-15 15:05:00,80.04,80.11,80.04,80.09,151500.0,46.8706,46.9116,46.8706,46.8999,151500.0
2011-12-15 15:10:00,80.09,80.15,80.03,80.03,149400.0,46.8999,46.935,46.8647,46.8647,149400.0
2011-12-15 15:15:00,80.04,80.22,80.01,80.16,209600.0,46.8706,46.976,46.853,46.9408,209600.0
2011-12-15 15:20:00,80.21,80.24,80.09,80.1,270900.0,46.9701,46.9877,46.8999,46.9057,270900.0
2011-12-15 15:25:00,80.1,80.15,80.06,80.09,244400.0,46.9057,46.935,46.8823,46.8999,244400.0
2011-12-15 15:30:00,80.09,80.23,80.06,80.13,199600.0,46.8999,46.9818,46.8823,46.9233,199600.0
2011-12-15 15:35:00,80.14,80.16,80.05,80.12,287800.0,46.9291,46.9408,46.8764,46.9174,287800.0
2011-12-15 15:40:00,80.11,80.13,80.06,80.1,276200.0,46.9116,46.9233,46.8823,46.9057,276200.0
2011-12-15 15:45:00,80.1,80.11,79.97,80.05,437900.0,46.9057,46.9116,46.8296,46.8764,437900.0
2011-12-15 15:50:00,80.05,80.05,79.9,79.92,391700.0,46.8764,46.8764,46.7886,46.8003,391700.0
2011-12-15 15:55:00,79.91,80.1,79.91,80.06,665200.0,46.7945,46.9057,46.7945,46.8823,665200.0
2011-12-16 09:30:00,80.74,80.84,80.52,80.81,5393000.0,47.2805,47.339,47.1517,47.3215,5393000.0
2011-12-16 09:35:00,80.8,80.81,80.59,80.66,213200.0,47.3156,47.3215,47.1927,47.2336,213200.0
2011-12-16 09:40:00,80.65,80.72,80.55,80.59,308100.0,47.2278,47.2688,47.1692,47.1927,308100.0
2011-12-16 09:45:00,80.58,80.61,80.48,80.56,253800.0,47.1868,47.2044,47.1282,47.1751,253800.0
2011-12-16 09:50:00,80.56,80.7,80.55,80.69,197300.0,47.1751,47.2571,47.1692,47.2512,197300.0
2011-12-16 09:55:00,80.7,80.72,80.37,80.42,356600.0,47.2571,47.2688,47.0638,47.0931,356600.0
2011-12-16 10:00:00,80.42,80.69,80.35,80.6,364400.0,47.0931,47.2512,47.0521,47.1985,364400.0
2011-12-16 10:05:00,80.6,80.91,80.6,80.9,337600.0,47.1985,47.38,47.1985,47.3742,337600.0
2011-12-16 10:10:00,80.9,80.91,80.58,80.6,265000.0,47.3742,47.38,47.1868,47.1985,265000.0
2011-12-16 10:15:00,80.6,80.62,80.46,80.57,242600.0,47.1985,47.2102,47.1165,47.1809,242600.0
2011-12-16 10:20:00,80.57,80.68,80.47,80.67,218100.0,47.1809,47.2454,47.1224,47.2395,218100.0
2011-12-16 10:25:00,80.68,80.7,80.54,80.6,183700.0,47.2454,47.2571,47.1634,47.1985,183700.0
2011-12-16 10:30:00,80.59,80.67,80.59,80.66,202700.0,47.1927,47.2395,47.1927,47.2336,202700.0
2011-12-16 10:35:00,80.67,80.73,80.62,80.67,200100.0,47.2395,47.2746,47.2102,47.2395,200100.0
2011-12-16 10:40:00,80.67,80.7,80.64,80.67,133300.0,47.2395,47.2571,47.2219,47.2395,133300.0
2011-12-16 10:45:00,80.67,80.68,80.5,80.52,233900.0,47.2395,47.2454,47.1399,47.1517,233900.0
2011-12-16 10:50:00,80.51,80.53,80.45,80.47,237700.0,47.1458,47.1575,47.1107,47.1224,237700.0
2011-12-16 10:55:00,80.47,80.48,80.44,80.47,140300.0,47.1224,47.1282,47.1048,47.1224,140300.0
2011-12-16 11:00:00,80.47,80.54,80.41,80.42,120800.0,47.1224,47.1634,47.0872,47.0931,120800.0
2011-12-16 11:05:00,80.43,80.43,80.35,80.39,143200.0,47.099,47.099,47.0521,47.0755,143200.0
2011-12-16 11:10:00,80.39,80.49,80.38,80.45,119600.0,47.0755,47.1341,47.0697,47.1107,119600.0
2011-12-16 11:15:00,80.45,80.48,80.39,80.41,89400.0,47.1107,47.1282,47.0755,47.0872,89400.0
2011-12-16 11:20:00,80.4,80.5,80.37,80.48,94400.0,47.0814,47.1399,47.0638,47.1282,94400.0
2011-12-16 11:25:00,80.48,80.49,80.43,80.44,75500.0,47.1282,47.1341,47.099,47.1048,75500.0
2011-12-16 11:30:00,80.44,80.46,80.4,80.41,170100.0,47.1048,47.1165,47.0814,47.0872,170100.0
2011-12-16 11:35:00,80.41,80.42,80.3,80.3,140500.0,47.0872,47.0931,47.0228,47.0228,140500.0
2011-12-16 11:40:00,80.3,80.36,80.28,80.33,125300.0,47.0228,47.058,47.0111,47.0404,125300.0
2011-12-16 11:45:00,80.33,80.35,80.2,80.2,260600.0,47.0404,47.0521,46.9643,46.9643,260600.0
2011-12-16 11:50:00,80.2,80.23,80.11,80.23,148800.0,46.9643,46.9818,46.9116,46.9818,148800.0
2011-12-16 11:55:00,80.22,80.26,80.2,80.24,186100.0,46.976,46.9994,46.9643,46.9877,186100.0
2011-12-16 12:00:00,80.23,80.24,80.2,80.23,194700.0,46.9818,46.9877,46.9643,46.9818,194700.0
2011-12-16 12:05:00,80.21,80.31,80.19,80.29,196200.0,46.9701,47.0287,46.9584,47.017,196200.0
2011-12-16 12:10:00,80.3,80.33,80.24,80.25,107300.0,47.0228,47.0404,46.9877,46.9936,107300.0
2011-12-16 12:15:00,80.25,80.28,80.21,80.24,100300.0,46.9936,47.0111,46.9701,46.9877,100300.0
2011-12-16 12:20:00,80.24,80.25,80.19,80.25,119800.0,46.9877,46.9936,46.9584,46.9936,119800.0
2011-12-16 12:25:00,80.24,80.25,80.19,80.24,148200.0,46.9877,46.9936,46.9584,46.9877,148200.0
2011-12-16 12:30:00,80.22,80.24,80.08,80.1,265000.0,46.976,46.9877,46.894,46.9057,265000.0
2011-12-16 12:35:00,80.09,80.16,80.02,80.09,242300.0,46.8999,46.9408,46.8589,46.8999,242300.0
2011-12-16 12:40:00,80.08,80.16,80.0,80.0,227000.0,46.894,46.9408,46.8472,46.8472,227000.0
2011-12-16 12:45:00,80.01,80.04,79.91,79.95,290700.0,46.853,46.8706,46.7945,46.8179,290700.0
2011-12-16 12:50:00,79.94,80.09,79.88,80.08,184100.0,46.812,46.8999,46.7769,46.894,184100.0
2011-12-16 12:55:00,80.07,80.15,79.95,80.02,304900.0,46.8881,46.935,46.8179,46.8589,304900.0
2011-12-16 13:00:00,80.02,80.12,79.99,80.03,221500.0,46.8589,46.9174,46.8413,46.8647,221500.0
2011-12-16 13:05:00,80.02,80.06,79.99,80.06,155700.0,46.8589,46.8823,46.8413,46.8823,155700.0
2011-12-16 13:10:00,80.06,80.19,80.06,80.16,100000.0,46.8823,46.9584,46.8823,46.9408,100000.0
2011-12-16 13:15:00,80.16,80.21,80.15,80.2,163700.0,46.9408,46.9701,46.935,46.9643,163700.0
2011-12-16 13:20:00,80.2,80.28,80.19,80.25,142700.0,46.9643,47.0111,46.9584,46.9936,142700.0
2011-12-16 13:25:00,80.25,80.25,80.17,80.24,80300.0,46.9936,46.9936,46.9467,46.9877,80300.0
2011-12-16 13:30:00,80.23,80.29,80.21,80.23,91000.0,46.9818,47.017,46.9701,46.9818,91000.0
2011-12-16 13:35:00,80.22,80.25,80.17,80.19,90600.0,46.976,46.9936,46.9467,46.9584,90600.0
2011-12-16 13:40:00,80.18,80.19,80.12,80.18,88400.0,46.9526,46.9584,46.9174,46.9526,88400.0
2011-12-16 13:45:00,80.16,80.31,80.15,80.3,200600.0,46.9408,47.0287,46.935,47.0228,200600.0
2011-12-16 13:50:00,80.3,80.32,80.17,80.17,162500.0,47.0228,47.0345,46.9467,46.9467,162500.0
2011-12-16 13:55:00,80.17,80.2,80.04,80.1,209700.0,46.9467,46.9643,46.8706,46.9057,209700.0
2011-12-16 14:00:00,80.1,80.2,80.06,80.08,134400.0,46.9057,46.9643,46.8823,46.894,134400.0
2011-12-16 14:05:00,80.08,80.2,80.07,80.16,92800.0,46.894,46.9643,46.8881,46.9408,92800.0
2011-12-16 14:10:00,80.16,80.23,80.08,80.23,100900.0,46.9408,46.9818,46.894,46.9818,100900.0
2011-12-16 14:15:00,80.23,80.23,80.12,80.17,62600.0,46.9818,46.9818,46.9174,46.9467,62600.0
2011-12-16 14:20:00,80.16,80.18,80.06,80.1,108400.0,46.9408,46.9526,46.8823,46.9057,108400.0
2011-12-16 14:25:00,80.11,80.19,80.09,80.15,138200.0,46.9116,46.9584,46.8999,46.935,138200.0
2011-12-16 14:30:00,80.15,80.27,80.13,80.22,198600.0,46.935,47.0053,46.9233,46.976,198600.0
2011-12-16 14:35:00,80.22,80.23,80.15,80.17,92400.0,46.976,46.9818,46.935,46.9467,92400.0
2011-12-16 14:40:00,80.17,80.27,80.17,80.24,196900.0,46.9467,47.0053,46.9467,46.9877,196900.0
2011-12-16 14:45:00,80.25,80.36,80.23,80.32,145600.0,46.9936,47.058,46.9818,47.0345,145600.0
2011-12-16 14:50:00,80.32,80.35,80.2,80.2,136200.0,47.0345,47.0521,46.9643,46.9643,136200.0
2011-12-16 14:55:00,80.2,80.24,80.13,80.19,183800.0,46.9643,46.9877,46.9233,46.9584,183800.0
2011-12-16 15:00:00,80.19,80.24,80.18,80.21,126900.0,46.9584,46.9877,46.9526,46.9701,126900.0
2011-12-16 15:05:00,80.21,80.23,80.16,80.17,137400.0,46.9701,46.9818,46.9408,46.9467,137400.0
2011-12-16 15:10:00,80.17,80.24,80.16,80.23,185700.0,46.9467,46.9877,46.9408,46.9818,185700.0
2011-12-16 15:15:00,80.24,80.31,80.18,80.2,150700.0,46.9877,47.0287,46.9526,46.9643,150700.0
2011-12-16 15:20:00,80.19,80.26,80.09,80.14,254300.0,46.9584,46.9994,46.8999,46.9291,254300.0
2011-12-16 15:25:00,80.14,80.25,80.13,80.2,197500.0,46.9291,46.9936,46.9233,46.9643,197500.0
2011-12-16 15:30:00,80.18,80.27,80.17,80.24,219600.0,46.9526,47.0053,46.9467,46.9877,219600.0
2011-12-16 15:35:00,80.24,80.28,80.22,80.24,197000.0,46.9877,47.0111,46.976,46.9877,197000.0
2011-12-16 15:40:00,80.25,80.27,80.11,80.12,341200.0,46.9936,47.0053,46.9116,46.9174,341200.0
2011-12-16 15:45:00,80.13,80.18,80.07,80.11,548800.0,46.9233,46.9526,46.8881,46.9116,548800.0
2011-12-16 15:50:00,80.11,80.27,80.1,80.25,518200.0,46.9116,47.0053,46.9057,46.9936,518200.0
2011-12-16 15:55:00,80.26,80.35,80.16,80.21,1295900.0,46.9994,47.0521,46.9408,46.9701,1295900.0
2011-12-19 09:30:00,80.24,80.46,80.1,80.37,364200.0,46.9877,47.1165,46.9057,47.0638,364200.0
2011-12-19 09:35:00,80.37,80.39,79.93,80.05,393400.0,47.0638,47.0755,46.8062,46.8764,393400.0
2011-12-19 09:40:00,80.05,80.2,79.96,80.09,233200.0,46.8764,46.9643,46.8237,46.8999,233200.0
2011-12-19 09:45:00,80.1,80.14,79.91,79.98,212800.0,46.9057,46.9291,46.7945,46.8354,212800.0
2011-12-19 09:50:00,79.98,80.03,79.93,79.98,137400.0,46.8354,46.8647,46.8062,46.8354,137400.0
2011-12-19 09:55:00,79.99,80.12,79.98,80.08,125700.0,46.8413,46.9174,46.8354,46.894,125700.0
2011-12-19 10:00:00,80.07,80.13,79.98,80.02,188200.0,46.8881,46.9233,46.8354,46.8589,188200.0
2011-12-19 10:05:00,80.03,80.11,80.02,80.04,117600.0,46.8647,46.9116,46.8589,46.8706,117600.0
2011-12-19 10:10:00,80.04,80.19,80.0,80.17,133000.0,46.8706,46.9584,46.8472,46.9467,133000.0
2011-12-19 10:15:00,80.16,80.2,80.09,80.13,134600.0,46.9408,46.9643,46.8999,46.9233,134600.0
2011-12-19 10:20:00,80.13,80.16,80.08,80.11,95400.0,46.9233,46.9408,46.894,46.9116,95400.0
2011-12-19 10:25:00,80.1,80.14,80.06,80.08,75600.0,46.9057,46.9291,46.8823,46.894,75600.0
2011-12-19 10:30:00,80.09,80.24,80.07,80.23,162600.0,46.8999,46.9877,46.8881,46.9818,162600.0
2011-12-19 10:35:00,80.24,80.26,80.2,80.21,87500.0,46.9877,46.9994,46.9643,46.9701,87500.0
2011-12-19 10:40:00,80.21,80.25,80.14,80.15,79000.0,46.9701,46.9936,46.9291,46.935,79000.0
2011-12-19 10:45:00,80.16,80.16,80.01,80.04,208500.0,46.9408,46.9408,46.853,46.8706,208500.0
2011-12-19 10:50:00,80.04,80.06,79.98,80.03,153300.0,46.8706,46.8823,46.8354,46.8647,153300.0
2011-12-19 10:55:00,80.03,80.05,79.94,79.98,140100.0,46.8647,46.8764,46.812,46.8354,140100.0
2011-12-19 11:00:00,79.97,80.04,79.96,80.02,242200.0,46.8296,46.8706,46.8237,46.8589,242200.0
2011-12-19 11:05:00,80.03,80.05,79.97,80.01,222700.0,46.8647,46.8764,46.8296,46.853,222700.0
2011-12-19 11:10:00,80.0,80.09,79.98,80.07,142200.0,46.8472,46.8999,46.8354,46.8881,142200.0
2011-12-19 11:15:00,80.06,80.18,80.04,80.17,161800.0,46.8823,46.9526,46.8706,46.9467,161800.0
2011-12-19 11:20:00,80.18,80.2,80.04,80.1,200000.0,46.9526,46.9643,46.8706,46.9057,200000.0
2011-12-19 11:25:00,80.1,80.15,80.05,80.1,76500.0,46.9057,46.935,46.8764,46.9057,76500.0
2011-12-19 11:30:00,80.1,80.11,80.01,80.07,100900.0,46.9057,46.9116,46.853,46.8881,100900.0
2011-12-19 11:35:00,80.06,80.07,79.91,79.91,177600.0,46.8823,46.8881,46.7945,46.7945,177600.0
2011-12-19 11:40:00,79.92,79.95,79.85,79.86,222900.0,46.8003,46.8179,46.7593,46.7652,222900.0
2011-12-19 11:45:00,79.86,79.87,79.81,79.84,192200.0,46.7652,46.771,46.7359,46.7535,192200.0
2011-12-19 11:50:00,79.83,79.86,79.82,79.84,108400.0,46.7476,46.7652,46.7417,46.7535,108400.0
2011-12-19 11:55:00,79.83,79.85,79.81,79.82,98200.0,46.7476,46.7593,46.7359,46.7417,98200.0
2011-12-19 12:00:00,79.82,79.88,79.77,79.77,142100.0,46.7417,46.7769,46.7125,46.7125,142100.0
2011-12-19 12:05:00,79.77,79.81,79.76,79.8,54400.0,46.7125,46.7359,46.7066,46.73,54400.0
2011-12-19 12:10:00,79.8,79.82,79.73,79.76,95600.0,46.73,46.7417,46.689,46.7066,95600.0
2011-12-19 12:15:00,79.76,79.77,79.7,79.72,67800.0,46.7066,46.7125,46.6715,46.6832,67800.0
2011-12-19 12:20:00,79.72,79.81,79.72,79.8,97200.0,46.6832,46.7359,46.6832,46.73,97200.0
2011-12-19 12:25:00,79.79,79.86,79.79,79.82,106900.0,46.7242,46.7652,46.7242,46.7417,106900.0
2011-12-19 12:30:00,79.82,79.83,79.74,79.77,89600.0,46.7417,46.7476,46.6949,46.7125,89600.0
2011-12-19 12:35:00,79.77,79.79,79.71,79.78,118900.0,46.7125,46.7242,46.6773,46.7183,118900.0
2011-12-19 12:40:00,79.78,79.84,79.77,79.78,46300.0,46.7183,46.7535,46.7125,46.7183,46300.0
2011-12-19 12:45:00,79.78,79.86,79.78,79.86,74800.0,46.7183,46.7652,46.7183,46.7652,74800.0
2011-12-19 12:50:00,79.87,79.91,79.85,79.91,49600.0,46.771,46.7945,46.7593,46.7945,49600.0
2011-12-19 12:55:00,79.91,79.98,79.88,79.96,78700.0,46.7945,46.8354,46.7769,46.8237,78700.0
2011-12-19 13:00:00,79.96,80.0,79.9,79.9,46200.0,46.8237,46.8472,46.7886,46.7886,46200.0
2011-12-19 13:05:00,79.9,79.93,79.87,79.93,37400.0,46.7886,46.8062,46.771,46.8062,37400.0
2011-12-19 13:10:00,79.93,79.98,79.89,79.91,88200.0,46.8062,46.8354,46.7827,46.7945,88200.0
2011-12-19 13:15:00,79.91,79.92,79.87,79.89,102300.0,46.7945,46.8003,46.771,46.7827,102300.0
2011-12-19 13:20:00,79.9,79.99,79.9,79.99,82600.0,46.7886,46.8413,46.7886,46.8413,82600.0
2011-12-19 13:25:00,79.98,79.99,79.91,79.94,63100.0,46.8354,46.8413,46.7945,46.812,63100.0
2011-12-19 13:30:00,79.93,79.98,79.9,79.9,80400.0,46.8062,46.8354,46.7886,46.7886,80400.0
2011-12-19 13:35:00,79.9,79.94,79.85,79.88,98000.0,46.7886,46.812,46.7593,46.7769,98000.0
2011-12-19 13:40:00,79.87,79.92,79.81,79.9,73800.0,46.771,46.8003,46.7359,46.7886,73800.0
2011-12-19 13:45:00,79.9,80.0,79.89,79.97,65900.0,46.7886,46.8472,46.7827,46.8296,65900.0
2011-12-19 13:50:00,79.98,80.08,79.98,80.02,221000.0,46.8354,46.894,46.8354,46.8589,221000.0
2011-12-19 13:55:00,80.02,80.07,80.01,80.02,61900.0,46.8589,46.8881,46.853,46.8589,61900.0
2011-12-19 14:00:00,80.03,80.05,79.91,79.91,134200.0,46.8647,46.8764,46.7945,46.7945,134200.0
2011-12-19 14:05:00,79.92,79.93,79.87,79.93,138600.0,46.8003,46.8062,46.771,46.8062,138600.0
2011-12-19 14:10:00,79.93,79.94,79.88,79.91,83500.0,46.8062,46.812,46.7769,46.7945,83500.0
2011-12-19 14:15:00,79.91,79.97,79.89,79.96,127700.0,46.7945,46.8296,46.7827,46.8237,127700.0
2011-12-19 14:20:00,79.96,80.0,79.85,79.93,124400.0,46.8237,46.8472,46.7593,46.8062,124400.0
2011-12-19 14:25:00,79.93,79.98,79.93,79.95,79400.0,46.8062,46.8354,46.8062,46.8179,79400.0
2011-12-19 14:30:00,79.96,79.97,79.92,79.93,85000.0,46.8237,46.8296,46.8003,46.8062,85000.0
2011-12-19 14:35:00,79.93,79.96,79.89,79.95,114500.0,46.8062,46.8237,46.7827,46.8179,114500.0
2011-12-19 14:40:00,79.96,80.02,79.93,79.95,104200.0,46.8237,46.8589,46.8062,46.8179,104200.0
2011-12-19 14:45:00,79.95,79.96,79.89,79.9,100800.0,46.8179,46.8237,46.7827,46.7886,100800.0
2011-12-19 14:50:00,79.9,79.94,79.88,79.88,101100.0,46.7886,46.812,46.7769,46.7769,101100.0
2011-12-19 14:55:00,79.89,79.96,79.85,79.9,162400.0,46.7827,46.8237,46.7593,46.7886,162400.0
2011-12-19 15:00:00,79.9,79.9,79.53,79.54,271200.0,46.7886,46.7886,46.5719,46.5778,271200.0
2011-12-19 15:05:00,79.54,79.65,79.49,79.53,240100.0,46.5778,46.6422,46.5485,46.5719,240100.0
2011-12-19 15:10:00,79.53,79.57,79.45,79.5,233800.0,46.5719,46.5954,46.5251,46.5544,233800.0
2011-12-19 15:15:00,79.5,79.67,79.49,79.67,233900.0,46.5544,46.6539,46.5485,46.6539,233900.0
2011-12-19 15:20:00,79.66,79.66,79.58,79.58,171000.0,46.6481,46.6481,46.6012,46.6012,171000.0
2011-12-19 15:25:00,79.58,79.65,79.45,79.45,195600.0,46.6012,46.6422,46.5251,46.5251,195600.0
2011-12-19 15:30:00,79.45,79.54,79.38,79.51,263600.0,46.5251,46.5778,46.4841,46.5602,263600.0
2011-12-19 15:35:00,79.5,79.61,79.46,79.6,280600.0,46.5544,46.6188,46.5309,46.6129,280600.0
2011-12-19 15:40:00,79.58,79.59,79.4,79.45,362400.0,46.6012,46.6071,46.4958,46.5251,362400.0
2011-12-19 15:45:00,79.45,79.6,79.41,79.5,455300.0,46.5251,46.6129,46.5017,46.5544,455300.0
2011-12-19 15:50:00,79.51,79.53,79.38,79.47,384000.0,46.5602,46.5719,46.4841,46.5368,384000.0
2011-12-19 15:55:00,79.47,79.64,79.45,79.54,548900.0,46.5368,46.6363,46.5251,46.5778,548900.0
2011-12-20 09:30:00,80.65,80.89,80.61,80.87,515500.0,47.2278,47.3683,47.2044,47.3566,515500.0
2011-12-20 09:35:00,80.87,80.99,80.76,80.94,392100.0,47.3566,47.4269,47.2922,47.3976,392100.0
2011-12-20 09:40:00,80.95,81.39,80.93,81.18,541700.0,47.4035,47.6611,47.3918,47.5381,541700.0
2011-12-20 09:45:00,81.18,81.23,81.05,81.14,242000.0,47.5381,47.5674,47.462,47.5147,242000.0
2011-12-20 09:50:00,81.15,81.34,81.15,81.24,223100.0,47.5206,47.6318,47.5206,47.5733,223100.0
2011-12-20 09:55:00,81.24,81.35,81.2,81.32,157700.0,47.5733,47.6377,47.5499,47.6201,157700.0
2011-12-20 10:00:00,81.32,81.39,81.25,81.27,198700.0,47.6201,47.6611,47.5791,47.5909,198700.0
2011-12-20 10:05:00,81.28,81.3,81.11,81.2,256500.0,47.5967,47.6084,47.4972,47.5499,256500.0
2011-12-20 10:10:00,81.2,81.37,81.17,81.35,201500.0,47.5499,47.6494,47.5323,47.6377,201500.0
2011-12-20 10:15:00,81.35,81.41,81.24,81.26,284500.0,47.6377,47.6728,47.5733,47.585,284500.0
2011-12-20 10:20:00,81.26,81.29,81.21,81.22,194800.0,47.585,47.6026,47.5557,47.5616,194800.0
2011-12-20 10:25:00,81.23,81.38,81.23,81.34,262000.0,47.5674,47.6553,47.5674,47.6318,262000.0
2011-12-20 10:30:00,81.35,81.44,81.34,81.4,188100.0,47.6377,47.6904,47.6318,47.667,188100.0
2011-12-20 10:35:00,81.4,81.47,81.36,81.42,209400.0,47.667,47.708,47.6436,47.6787,209400.0
2011-12-20 10:40:00,81.43,81.49,81.42,81.48,150900.0,47.6845,47.7197,47.6787,47.7138,150900.0
2011-12-20 10:45:00,81.49,81.57,81.48,81.54,238500.0,47.7197,47.7665,47.7138,47.749,238500.0
2011-12-20 10:50:00,81.55,81.6,81.52,81.55,231900.0,47.7548,47.7841,47.7373,47.7548,231900.0
2011-12-20 10:55:00,81.55,81.59,81.44,81.47,305600.0,47.7548,47.7782,47.6904,47.708,305600.0
2011-12-20 11:00:00,81.46,81.55,81.45,81.55,179600.0,47.7021,47.7548,47.6963,47.7548,179600.0
2011-12-20 11:05:00,81.54,81.6,81.52,81.59,194900.0,47.749,47.7841,47.7373,47.7782,194900.0
2011-12-20 11:10:00,81.59,81.66,81.56,81.62,249500.0,47.7782,47.8192,47.7607,47.7958,249500.0
2011-12-20 11:15:00,81.62,81.69,81.59,81.67,146700.0,47.7958,47.8368,47.7782,47.8251,146700.0
2011-12-20 11:20:00,81.68,81.71,81.57,81.64,180900.0,47.8309,47.8485,47.7665,47.8075,180900.0
2011-12-20 11:25:00,81.64,81.7,81.61,81.69,163500.0,47.8075,47.8427,47.79,47.8368,163500.0
2011-12-20 11:30:00,81.7,81.77,81.68,81.7,283700.0,47.8427,47.8836,47.8309,47.8427,283700.0
2011-12-20 11:35:00,81.72,81.75,81.61,81.69,234500.0,47.8544,47.8719,47.79,47.8368,234500.0
2011-12-20 11:40:00,81.69,81.69,81.6,81.62,100600.0,47.8368,47.8368,47.7841,47.7958,100600.0
2011-12-20 11:45:00,81.63,81.67,81.6,81.67,153000.0,47.8017,47.8251,47.7841,47.8251,153000.0
2011-12-20 11:50:00,81.68,81.77,81.62,81.68,148600.0,47.8309,47.8836,47.7958,47.8309,148600.0
2011-12-20 11:55:00,81.7,81.7,81.63,81.67,71700.0,47.8427,47.8427,47.8017,47.8251,71700.0
2011-12-20 12:00:00,81.68,81.68,81.55,81.58,108900.0,47.8309,47.8309,47.7548,47.7724,108900.0
2011-12-20 12:05:00,81.58,81.68,81.58,81.66,79200.0,47.7724,47.8309,47.7724,47.8192,79200.0
2011-12-20 12:10:00,81.67,81.67,81.56,81.59,98700.0,47.8251,47.8251,47.7607,47.7782,98700.0
2011-12-20 12:15:00,81.61,81.65,81.61,81.64,88600.0,47.79,47.8134,47.79,47.8075,88600.0
2011-12-20 12:20:00,81.64,81.75,81.64,81.73,137200.0,47.8075,47.8719,47.8075,47.8602,137200.0
2011-12-20 12:25:00,81.74,81.85,81.71,81.82,213700.0,47.8661,47.9305,47.8485,47.9129,213700.0
2011-12-20 12:30:00,81.82,81.83,81.74,81.81,162100.0,47.9129,47.9188,47.8661,47.9071,162100.0
2011-12-20 12:35:00,81.81,81.83,81.76,81.81,122100.0,47.9071,47.9188,47.8778,47.9071,122100.0
2011-12-20 12:40:00,81.81,81.86,81.74,81.75,259200.0,47.9071,47.9364,47.8661,47.8719,259200.0
2011-12-20 12:45:00,81.75,81.76,81.69,81.7,228700.0,47.8719,47.8778,47.8368,47.8427,228700.0
2011-12-20 12:50:00,81.7,81.8,81.7,81.8,163000.0,47.8427,47.9012,47.8427,47.9012,163000.0
2011-12-20 12:55:00,81.79,81.81,81.72,81.78,117800.0,47.8954,47.9071,47.8544,47.8895,117800.0
2011-12-20 13:00:00,81.79,81.9,81.78,81.87,304000.0,47.8954,47.9598,47.8895,47.9422,304000.0
2011-12-20 13:05:00,81.87,81.94,81.81,81.93,223300.0,47.9422,47.9832,47.9071,47.9773,223300.0
2011-12-20 13:10:00,81.93,81.96,81.82,81.83,210700.0,47.9773,47.9949,47.9129,47.9188,210700.0
2011-12-20 13:15:00,81.83,81.84,81.78,81.8,97500.0,47.9188,47.9246,47.8895,47.9012,97500.0
2011-12-20 13:20:00,81.8,81.85,81.78,81.79,105900.0,47.9012,47.9305,47.8895,47.8954,105900.0
2011-12-20 13:25:00,81.79,81.83,81.73,81.73,124500.0,47.8954,47.9188,47.8602,47.8602,124500.0
2011-12-20 13:30:00,81.74,81.75,81.7,81.72,142700.0,47.8661,47.8719,47.8427,47.8544,142700.0
2011-12-20 13:35:00,81.73,81.77,81.69,81.71,153900.0,47.8602,47.8836,47.8368,47.8485,153900.0
2011-12-20 13:40:00,81.71,81.76,81.7,81.73,66500.0,47.8485,47.8778,47.8427,47.8602,66500.0
2011-12-20 13:45:00,81.73,81.73,81.65,81.7,114100.0,47.8602,47.8602,47.8134,47.8427,114100.0
2011-12-20 13:50:00,81.7,81.73,81.67,81.71,90300.0,47.8427,47.8602,47.8251,47.8485,90300.0
2011-12-20 13:55:00,81.71,81.79,81.7,81.77,68800.0,47.8485,47.8954,47.8427,47.8836,68800.0
2011-12-20 14:00:00,81.77,81.81,81.72,81.76,92600.0,47.8836,47.9071,47.8544,47.8778,92600.0
2011-12-20 14:05:00,81.77,81.8,81.73,81.78,160900.0,47.8836,47.9012,47.8602,47.8895,160900.0
2011-12-20 14:10:00,81.79,81.81,81.75,81.76,66400.0,47.8954,47.9071,47.8719,47.8778,66400.0
2011-12-20 14:15:00,81.76,81.86,81.75,81.82,142600.0,47.8778,47.9364,47.8719,47.9129,142600.0
2011-12-20 14:20:00,81.83,81.88,81.8,81.86,134900.0,47.9188,47.9481,47.9012,47.9364,134900.0
2011-12-20 14:25:00,81.87,81.92,81.86,81.91,171500.0,47.9422,47.9715,47.9364,47.9656,171500.0
2011-12-20 14:30:00,81.92,81.96,81.9,81.91,198300.0,47.9715,47.9949,47.9598,47.9656,198300.0
2011-12-20 14:35:00,81.9,81.94,81.81,81.82,204500.0,47.9598,47.9832,47.9071,47.9129,204500.0
2011-12-20 14:40:00,81.82,81.96,81.82,81.94,194800.0,47.9129,47.9949,47.9129,47.9832,194800.0
2011-12-20 14:45:00,81.95,81.97,81.83,81.87,172700.0,47.9891,48.0008,47.9188,47.9422,172700.0
2011-12-20 14:50:00,81.88,81.93,81.82,81.87,118900.0,47.9481,47.9773,47.9129,47.9422,118900.0
2011-12-20 14:55:00,81.86,81.91,81.82,81.9,77100.0,47.9364,47.9656,47.9129,47.9598,77100.0
2011-12-20 15:00:00,81.9,81.94,81.88,81.89,115800.0,47.9598,47.9832,47.9481,47.9539,115800.0
2011-12-20 15:05:00,81.9,81.94,81.84,81.9,188400.0,47.9598,47.9832,47.9246,47.9598,188400.0
2011-12-20 15:10:00,81.91,81.95,81.87,81.95,140100.0,47.9656,47.9891,47.9422,47.9891,140100.0
2011-12-20 15:15:00,81.95,81.98,81.92,81.93,297100.0,47.9891,48.0066,47.9715,47.9773,297100.0
2011-12-20 15:20:00,81.93,81.94,81.84,81.86,354300.0,47.9773,47.9832,47.9246,47.9364,354300.0
2011-12-20 15:25:00,81.86,81.96,81.85,81.95,314900.0,47.9364,47.9949,47.9305,47.9891,314900.0
2011-12-20 15:30:00,81.95,81.95,81.81,81.86,417100.0,47.9891,47.9891,47.9071,47.9364,417100.0
2011-12-20 15:35:00,81.86,81.92,81.81,81.9,417900.0,47.9364,47.9715,47.9071,47.9598,417900.0
2011-12-20 15:40:00,81.9,81.99,81.88,81.94,536600.0,47.9598,48.0125,47.9481,47.9832,536600.0
2011-12-20 15:45:00,81.94,82.0,81.92,81.95,721800.0,47.9832,48.0183,47.9715,47.9891,721800.0
2011-12-20 15:50:00,81.96,81.96,81.9,81.91,387400.0,47.9949,47.9949,47.9598,47.9656,387400.0
2011-12-20 15:55:00,81.92,81.98,81.87,81.95,1326600.0,47.9715,48.0066,47.9422,47.9891,1326600.0
2011-12-21 09:30:00,82.02,82.48,82.0,82.18,600100.0,48.03,48.2994,48.0183,48.1237,600100.0
2011-12-21 09:35:00,82.18,82.21,82.02,82.17,259600.0,48.1237,48.1413,48.03,48.1179,259600.0
2011-12-21 09:40:00,82.17,82.26,82.06,82.2,225600.0,48.1179,48.1706,48.0535,48.1355,225600.0
2011-12-21 09:45:00,82.19,82.39,82.17,82.34,194500.0,48.1296,48.2467,48.1179,48.2174,194500.0
2011-12-21 09:50:00,82.34,82.4,82.19,82.2,220300.0,48.2174,48.2526,48.1296,48.1355,220300.0
2011-12-21 09:55:00,82.2,82.21,82.05,82.1,176400.0,48.1355,48.1413,48.0476,48.0769,176400.0
2011-12-21 10:00:00,82.09,82.38,82.06,82.31,240300.0,48.071,48.2409,48.0535,48.1999,240300.0
2011-12-21 10:05:00,82.32,82.45,82.25,82.41,202300.0,48.2057,48.2818,48.1647,48.2584,202300.0
2011-12-21 10:10:00,82.41,82.61,82.4,82.59,385400.0,48.2584,48.3755,48.2526,48.3638,385400.0
2011-12-21 10:15:00,82.59,82.65,82.56,82.61,200700.0,48.3638,48.399,48.3463,48.3755,200700.0
2011-12-21 10:20:00,82.61,82.97,82.6,82.94,508700.0,48.3755,48.5864,48.3697,48.5688,508700.0
2011-12-21 10:25:00,82.94,82.94,82.79,82.86,469900.0,48.5688,48.5688,48.4809,48.5219,469900.0
2011-12-21 10:30:00,82.86,82.94,82.8,82.81,492600.0,48.5219,48.5688,48.4868,48.4927,492600.0
2011-12-21 10:35:00,82.8,82.88,82.76,82.88,221900.0,48.4868,48.5337,48.4634,48.5337,221900.0
2011-12-21 10:40:00,82.88,82.93,82.75,82.88,289300.0,48.5337,48.5629,48.4575,48.5337,289300.0
2011-12-21 10:45:00,82.88,82.99,82.84,82.97,276700.0,48.5337,48.5981,48.5102,48.5864,276700.0
2011-12-21 10:50:00,82.99,83.0,82.92,82.96,374000.0,48.5981,48.6039,48.5571,48.5805,374000.0
2011-12-21 10:55:00,82.97,82.97,82.86,82.91,239100.0,48.5864,48.5864,48.5219,48.5512,239100.0
2011-12-21 11:00:00,82.92,82.92,82.77,82.78,211500.0,48.5571,48.5571,48.4692,48.4751,211500.0
2011-12-21 11:05:00,82.77,82.79,82.68,82.72,230700.0,48.4692,48.4809,48.4165,48.44,230700.0
2011-12-21 11:10:00,82.73,82.75,82.65,82.67,136400.0,48.4458,48.4575,48.399,48.4107,136400.0
2011-12-21 11:15:00,82.66,82.69,82.54,82.69,174700.0,48.4048,48.4224,48.3346,48.4224,174700.0
2011-12-21 11:20:00,82.69,82.74,82.65,82.67,101400.0,48.4224,48.4517,48.399,48.4107,101400.0
2011-12-21 11:25:00,82.67,82.69,82.54,82.63,142900.0,48.4107,48.4224,48.3346,48.3873,142900.0
2011-12-21 11:30:00,82.63,82.73,82.62,82.7,76400.0,48.3873,48.4458,48.3814,48.4282,76400.0
2011-12-21 11:35:00,82.7,82.77,82.69,82.75,172400.0,48.4282,48.4692,48.4224,48.4575,172400.0
2011-12-21 11:40:00,82.75,82.76,82.69,82.73,114900.0,48.4575,48.4634,48.4224,48.4458,114900.0
2011-12-21 11:45:00,82.73,82.82,82.73,82.78,73700.0,48.4458,48.4985,48.4458,48.4751,73700.0
2011-12-21 11:50:00,82.78,82.79,82.7,82.7,59000.0,48.4751,48.4809,48.4282,48.4282,59000.0
2011-12-21 11:55:00,82.7,82.73,82.59,82.68,182300.0,48.4282,48.4458,48.3638,48.4165,182300.0
2011-12-21 12:00:00,82.68,82.75,82.67,82.75,86300.0,48.4165,48.4575,48.4107,48.4575,86300.0
2011-12-21 12:05:00,82.74,82.77,82.54,82.58,134600.0,48.4517,48.4692,48.3346,48.358,134600.0
2011-12-21 12:10:00,82.6,82.66,82.58,82.62,75800.0,48.3697,48.4048,48.358,48.3814,75800.0
2011-12-21 12:15:00,82.62,82.62,82.56,82.6,104300.0,48.3814,48.3814,48.3463,48.3697,104300.0
2011-12-21 12:20:00,82.6,82.62,82.54,82.54,65700.0,48.3697,48.3814,48.3346,48.3346,65700.0
2011-12-21 12:25:00,82.54,82.57,82.39,82.48,152400.0,48.3346,48.3521,48.2467,48.2994,152400.0
2011-12-21 12:30:00,82.48,82.55,82.48,82.55,86800.0,48.2994,48.3404,48.2994,48.3404,86800.0
2011-12-21 12:35:00,82.54,82.72,82.51,82.71,102700.0,48.3346,48.44,48.317,48.4341,102700.0
2011-12-21 12:40:00,82.71,82.76,82.69,82.74,115700.0,48.4341,48.4634,48.4224,48.4517,115700.0
2011-12-21 12:45:00,82.74,82.88,82.73,82.84,105700.0,48.4517,48.5337,48.4458,48.5102,105700.0
2011-12-21 12:50:00,82.84,82.86,82.81,82.82,82200.0,48.5102,48.5219,48.4927,48.4985,82200.0
2011-12-21 12:55:00,82.83,82.96,82.83,82.93,148500.0,48.5044,48.5805,48.5044,48.5629,148500.0
2011-12-21 13:00:00,82.93,83.0,82.91,82.96,223800.0,48.5629,48.6039,48.5512,48.5805,223800.0
2011-12-21 13:05:00,82.97,82.99,82.92,82.94,83200.0,48.5864,48.5981,48.5571,48.5688,83200.0
2011-12-21 13:10:00,82.94,82.95,82.9,82.92,86800.0,48.5688,48.5746,48.5454,48.5571,86800.0
2011-12-21 13:15:00,82.91,82.94,82.87,82.92,90800.0,48.5512,48.5688,48.5278,48.5571,90800.0
2011-12-21 13:20:00,82.91,82.94,82.88,82.9,46200.0,48.5512,48.5688,48.5337,48.5454,46200.0
2011-12-21 13:25:00,82.91,82.96,82.87,82.9,64900.0,48.5512,48.5805,48.5278,48.5454,64900.0
2011-12-21 13:30:00,82.9,82.93,82.87,82.88,84100.0,48.5454,48.5629,48.5278,48.5337,84100.0
2011-12-21 13:35:00,82.88,82.99,82.88,82.97,108500.0,48.5337,48.5981,48.5337,48.5864,108500.0
2011-12-21 13:40:00,82.98,82.98,82.87,82.9,120300.0,48.5922,48.5922,48.5278,48.5454,120300.0
2011-12-21 13:45:00,82.91,82.96,82.89,82.92,143700.0,48.5512,48.5805,48.5395,48.5571,143700.0
2011-12-21 13:50:00,82.91,83.07,82.89,82.98,428900.0,48.5512,48.6449,48.5395,48.5922,428900.0
2011-12-21 13:55:00,82.97,83.05,82.96,83.01,178200.0,48.5864,48.6332,48.5805,48.6098,178200.0
2011-12-21 14:00:00,83.01,83.11,82.95,83.11,203200.0,48.6098,48.6683,48.5746,48.6683,203200.0
2011-12-21 14:05:00,83.11,83.12,83.03,83.1,201600.0,48.6683,48.6742,48.6215,48.6625,201600.0
2011-12-21 14:10:00,83.1,83.1,82.97,82.98,113500.0,48.6625,48.6625,48.5864,48.5922,113500.0
2011-12-21 14:15:00,82.99,83.04,82.95,82.97,80400.0,48.5981,48.6273,48.5746,48.5864,80400.0
2011-12-21 14:20:00,82.97,82.99,82.93,82.95,70300.0,48.5864,48.5981,48.5629,48.5746,70300.0
2011-12-21 14:25:00,82.95,83.0,82.94,82.95,78600.0,48.5746,48.6039,48.5688,48.5746,78600.0
2011-12-21 14:30:00,82.95,82.99,82.79,82.8,114700.0,48.5746,48.5981,48.4809,48.4868,114700.0
2011-12-21 14:35:00,82.8,82.95,82.8,82.91,169100.0,48.4868,48.5746,48.4868,48.5512,169100.0
2011-12-21 14:40:00,82.91,83.01,82.9,82.9,116200.0,48.5512,48.6098,48.5454,48.5454,116200.0
2011-12-21 14:45:00,82.9,83.07,82.87,83.01,153500.0,48.5454,48.6449,48.5278,48.6098,153500.0
2011-12-21 14:50:00,83.01,83.05,82.99,83.0,107500.0,48.6098,48.6332,48.5981,48.6039,107500.0
2011-12-21 14:55:00,83.0,83.06,82.97,82.98,123800.0,48.6039,48.6391,48.5864,48.5922,123800.0
2011-12-21 15:00:00,82.98,83.05,82.92,83.03,195700.0,48.5922,48.6332,48.5571,48.6215,195700.0
2011-12-21 15:05:00,83.02,83.1,83.02,83.07,248300.0,48.6156,48.6625,48.6156,48.6449,248300.0
2011-12-21 15:10:00,83.07,83.23,83.07,83.22,216700.0,48.6449,48.7386,48.6449,48.7328,216700.0
2011-12-21 15:15:00,83.22,83.28,83.15,83.21,246900.0,48.7328,48.7679,48.6918,48.7269,246900.0
2011-12-21 15:20:00,83.2,83.27,83.11,83.16,260800.0,48.721,48.762,48.6683,48.6976,260800.0
2011-12-21 15:25:00,83.17,83.25,83.16,83.22,343900.0,48.7035,48.7503,48.6976,48.7328,343900.0
2011-12-21 15:30:00,83.22,83.34,83.19,83.2,417700.0,48.7328,48.803,48.7152,48.721,417700.0
2011-12-21 15:35:00,83.2,83.31,83.16,83.17,418500.0,48.721,48.7855,48.6976,48.7035,418500.0
2011-12-21 15:40:00,83.16,83.2,83.09,83.16,403000.0,48.6976,48.721,48.6566,48.6976,403000.0
2011-12-21 15:45:00,83.17,83.2,82.96,82.98,391200.0,48.7035,48.721,48.5805,48.5922,391200.0
2011-12-21 15:50:00,82.99,83.02,82.84,82.95,418800.0,48.5981,48.6156,48.5102,48.5746,418800.0
2011-12-21 15:55:00,82.96,83.12,82.95,83.09,694100.0,48.5805,48.6742,48.5746,48.6566,694100.0
2011-12-22 09:30:00,83.51,83.64,83.42,83.42,381100.0,48.9026,48.9787,48.8499,48.8499,381100.0
2011-12-22 09:35:00,83.43,83.57,83.3,83.32,194200.0,48.8557,48.9377,48.7796,48.7913,194200.0
2011-12-22 09:40:00,83.31,83.4,83.3,83.35,169700.0,48.7855,48.8382,48.7796,48.8089,169700.0
2011-12-22 09:45:00,83.35,83.53,83.35,83.52,202800.0,48.8089,48.9143,48.8089,48.9084,202800.0
2011-12-22 09:50:00,83.51,83.69,83.48,83.69,219600.0,48.9026,49.008,48.885,49.008,219600.0
2011-12-22 09:55:00,83.67,83.83,83.62,83.79,220900.0,48.9963,49.09,48.967,49.0665,220900.0
2011-12-22 10:00:00,83.8,83.96,83.79,83.87,325000.0,49.0724,49.1661,49.0665,49.1134,325000.0
2011-12-22 10:05:00,83.87,83.91,83.81,83.86,239900.0,49.1134,49.1368,49.0783,49.1075,239900.0
2011-12-22 10:10:00,83.85,83.94,83.83,83.87,179000.0,49.1017,49.1544,49.09,49.1134,179000.0
2011-12-22 10:15:00,83.88,84.0,83.86,83.98,289700.0,49.1192,49.1895,49.1075,49.1778,289700.0
2011-12-22 10:20:00,83.97,83.99,83.93,83.95,182700.0,49.1719,49.1837,49.1485,49.1602,182700.0
2011-12-22 10:25:00,83.95,84.07,83.92,84.04,415300.0,49.1602,49.2305,49.1427,49.2129,415300.0
2011-12-22 10:30:00,84.05,84.1,84.01,84.04,180100.0,49.2188,49.2481,49.1954,49.2129,180100.0
2011-12-22 10:35:00,84.04,84.06,83.97,84.06,179300.0,49.2129,49.2246,49.1719,49.2246,179300.0
2011-12-22 10:40:00,84.06,84.07,83.99,84.0,138900.0,49.2246,49.2305,49.1837,49.1895,138900.0
2011-12-22 10:45:00,84.01,84.02,83.82,83.9,220300.0,49.1954,49.2012,49.0841,49.131,220300.0
2011-12-22 10:50:00,83.88,84.01,83.88,84.0,114200.0,49.1192,49.1954,49.1192,49.1895,114200.0
2011-12-22 10:55:00,84.0,84.18,84.0,84.1,289500.0,49.1895,49.2949,49.1895,49.2481,289500.0
2011-12-22 11:00:00,84.08,84.18,84.06,84.08,306000.0,49.2364,49.2949,49.2246,49.2364,306000.0
2011-12-22 11:05:00,84.08,84.14,84.07,84.11,152600.0,49.2364,49.2715,49.2305,49.2539,152600.0
2011-12-22 11:10:00,84.12,84.18,84.09,84.16,167800.0,49.2598,49.2949,49.2422,49.2832,167800.0
2011-12-22 11:15:00,84.15,84.25,84.15,84.19,278300.0,49.2774,49.3359,49.2774,49.3008,278300.0
2011-12-22 11:20:00,84.19,84.21,84.13,84.17,190500.0,49.3008,49.3125,49.2656,49.2891,190500.0
2011-12-22 11:25:00,84.17,84.22,84.12,84.19,198000.0,49.2891,49.3183,49.2598,49.3008,198000.0
2011-12-22 11:30:00,84.19,84.2,84.16,84.18,173600.0,49.3008,49.3066,49.2832,49.2949,173600.0
2011-12-22 11:35:00,84.18,84.25,84.18,84.24,162900.0,49.2949,49.3359,49.2949,49.3301,162900.0
2011-12-22 11:40:00,84.23,84.3,84.22,84.3,259300.0,49.3242,49.3652,49.3183,49.3652,259300.0
2011-12-22 11:45:00,84.3,84.32,84.23,84.27,177600.0,49.3652,49.3769,49.3242,49.3476,177600.0
2011-12-22 11:50:00,84.27,84.43,84.25,84.42,266900.0,49.3476,49.4413,49.3359,49.4355,266900.0
2011-12-22 11:55:00,84.41,84.45,84.38,84.44,233300.0,49.4296,49.453,49.412,49.4472,233300.0
2011-12-22 12:00:00,84.44,84.47,84.38,84.44,204200.0,49.4472,49.4647,49.412,49.4472,204200.0
2011-12-22 12:05:00,84.43,84.45,84.39,84.39,140000.0,49.4413,49.453,49.4179,49.4179,140000.0
2011-12-22 12:10:00,84.39,84.46,84.38,84.45,100200.0,49.4179,49.4589,49.412,49.453,100200.0
2011-12-22 12:15:00,84.46,84.48,84.41,84.44,128400.0,49.4589,49.4706,49.4296,49.4472,128400.0
2011-12-22 12:20:00,84.44,84.51,84.43,84.5,206900.0,49.4472,49.4882,49.4413,49.4823,206900.0
2011-12-22 12:25:00,84.5,84.66,84.49,84.64,202400.0,49.4823,49.576,49.4765,49.5643,202400.0
2011-12-22 12:30:00,84.64,84.69,84.6,84.69,265200.0,49.5643,49.5936,49.5409,49.5936,265200.0
2011-12-22 12:35:00,84.69,84.8,84.67,84.78,208500.0,49.5936,49.658,49.5819,49.6463,208500.0
2011-12-22 12:40:00,84.77,84.83,84.7,84.72,197700.0,49.6404,49.6756,49.5994,49.6111,197700.0
2011-12-22 12:45:00,84.71,84.71,84.56,84.57,166500.0,49.6053,49.6053,49.5174,49.5233,166500.0
2011-12-22 12:50:00,84.58,84.63,84.57,84.59,146200.0,49.5292,49.5584,49.5233,49.535,146200.0
2011-12-22 12:55:00,84.61,84.64,84.58,84.61,101900.0,49.5467,49.5643,49.5292,49.5467,101900.0
2011-12-22 13:00:00,84.61,84.69,84.6,84.65,115000.0,49.5467,49.5936,49.5409,49.5701,115000.0
2011-12-22 13:05:00,84.65,84.66,84.55,84.59,145500.0,49.5701,49.576,49.5116,49.535,145500.0
2011-12-22 13:10:00,84.6,84.67,84.59,84.65,86600.0,49.5409,49.5819,49.535,49.5701,86600.0
2011-12-22 13:15:00,84.65,84.66,84.63,84.64,71800.0,49.5701,49.576,49.5584,49.5643,71800.0
2011-12-22 13:20:00,84.64,84.66,84.59,84.65,131300.0,49.5643,49.576,49.535,49.5701,131300.0
2011-12-22 13:25:00,84.65,84.74,84.65,84.73,102400.0,49.5701,49.6228,49.5701,49.617,102400.0
2011-12-22 13:30:00,84.72,84.78,84.72,84.78,166200.0,49.6111,49.6463,49.6111,49.6463,166200.0
2011-12-22 13:35:00,84.77,84.79,84.71,84.75,167900.0,49.6404,49.6521,49.6053,49.6287,167900.0
2011-12-22 13:40:00,84.76,84.83,84.74,84.81,163100.0,49.6346,49.6756,49.6228,49.6638,163100.0
2011-12-22 13:45:00,84.81,84.82,84.75,84.8,123400.0,49.6638,49.6697,49.6287,49.658,123400.0
2011-12-22 13:50:00,84.79,84.8,84.65,84.65,197900.0,49.6521,49.658,49.5701,49.5701,197900.0
2011-12-22 13:55:00,84.66,84.69,84.6,84.6,115500.0,49.576,49.5936,49.5409,49.5409,115500.0
2011-12-22 14:00:00,84.6,84.62,84.5,84.52,119500.0,49.5409,49.5526,49.4823,49.494,119500.0
2011-12-22 14:05:00,84.52,84.55,84.51,84.54,119500.0,49.494,49.5116,49.4882,49.5057,119500.0
2011-12-22 14:10:00,84.55,84.59,84.54,84.58,124200.0,49.5116,49.535,49.5057,49.5292,124200.0
2011-12-22 14:15:00,84.57,84.57,84.45,84.47,131500.0,49.5233,49.5233,49.453,49.4647,131500.0
2011-12-22 14:20:00,84.47,84.51,84.44,84.5,94600.0,49.4647,49.4882,49.4472,49.4823,94600.0
2011-12-22 14:25:00,84.51,84.57,84.5,84.51,107900.0,49.4882,49.5233,49.4823,49.4882,107900.0
2011-12-22 14:30:00,84.5,84.55,84.5,84.55,66900.0,49.4823,49.5116,49.4823,49.5116,66900.0
2011-12-22 14:35:00,84.55,84.58,84.55,84.55,130800.0,49.5116,49.5292,49.5116,49.5116,130800.0
2011-12-22 14:40:00,84.55,84.59,84.52,84.52,96000.0,49.5116,49.535,49.494,49.494,96000.0
2011-12-22 14:45:00,84.52,84.54,84.42,84.45,112000.0,49.494,49.5057,49.4355,49.453,112000.0
2011-12-22 14:50:00,84.45,84.52,84.4,84.47,126200.0,49.453,49.494,49.4237,49.4647,126200.0
2011-12-22 14:55:00,84.45,84.48,84.35,84.36,162800.0,49.453,49.4706,49.3945,49.4003,162800.0
2011-12-22 15:00:00,84.36,84.39,84.21,84.24,205500.0,49.4003,49.4179,49.3125,49.3301,205500.0
2011-12-22 15:05:00,84.24,84.38,84.23,84.29,174400.0,49.3301,49.412,49.3242,49.3593,174400.0
2011-12-22 15:10:00,84.3,84.35,84.27,84.32,162900.0,49.3652,49.3945,49.3476,49.3769,162900.0
2011-12-22 15:15:00,84.32,84.37,84.29,84.35,131300.0,49.3769,49.4062,49.3593,49.3945,131300.0
2011-12-22 15:20:00,84.35,84.49,84.35,84.44,173900.0,49.3945,49.4765,49.3945,49.4472,173900.0
2011-12-22 15:25:00,84.44,84.49,84.4,84.45,143800.0,49.4472,49.4765,49.4237,49.453,143800.0
2011-12-22 15:30:00,84.45,84.47,84.31,84.33,177600.0,49.453,49.4647,49.371,49.3828,177600.0
2011-12-22 15:35:00,84.33,84.45,84.31,84.37,250400.0,49.3828,49.453,49.371,49.4062,250400.0
2011-12-22 15:40:00,84.37,84.38,84.24,84.35,288400.0,49.4062,49.412,49.3301,49.3945,288400.0
2011-12-22 15:45:00,84.36,84.39,84.31,84.34,357400.0,49.4003,49.4179,49.371,49.3886,357400.0
2011-12-22 15:50:00,84.34,84.46,84.33,84.39,403300.0,49.3886,49.4589,49.3828,49.4179,403300.0
2011-12-22 15:55:00,84.39,84.39,84.14,84.34,1296200.0,49.4179,49.4179,49.2715,49.3886,1296200.0
2011-12-23 09:30:00,84.15,84.63,84.15,84.58,338000.0,49.2774,49.5584,49.2774,49.5292,338000.0
2011-12-23 09:35:00,84.57,84.69,84.39,84.43,122500.0,49.5233,49.5936,49.4179,49.4413,122500.0
2011-12-23 09:40:00,84.42,84.44,84.3,84.33,108300.0,49.4355,49.4472,49.3652,49.3828,108300.0
2011-12-23 09:45:00,84.33,84.63,84.33,84.46,118700.0,49.3828,49.5584,49.3828,49.4589,118700.0
2011-12-23 09:50:00,84.46,84.58,84.46,84.57,73400.0,49.4589,49.5292,49.4589,49.5233,73400.0
2011-12-23 09:55:00,84.57,84.68,84.57,84.6,108100.0,49.5233,49.5877,49.5233,49.5409,108100.0
2011-12-23 10:00:00,84.59,84.65,84.5,84.51,109200.0,49.535,49.5701,49.4823,49.4882,109200.0
2011-12-23 10:05:00,84.52,84.69,84.49,84.54,166000.0,49.494,49.5936,49.4765,49.5057,166000.0
2011-12-23 10:10:00,84.53,84.63,84.49,84.5,105500.0,49.4999,49.5584,49.4765,49.4823,105500.0
2011-12-23 10:15:00,84.5,84.54,84.43,84.5,119400.0,49.4823,49.5057,49.4413,49.4823,119400.0
2011-12-23 10:20:00,84.51,84.58,84.49,84.55,86300.0,49.4882,49.5292,49.4765,49.5116,86300.0
2011-12-23 10:25:00,84.55,84.57,84.5,84.54,68200.0,49.5116,49.5233,49.4823,49.5057,68200.0
2011-12-23 10:30:00,84.55,84.63,84.54,84.62,88000.0,49.5116,49.5584,49.5057,49.5526,88000.0
2011-12-23 10:35:00,84.62,84.63,84.55,84.58,62100.0,49.5526,49.5584,49.5116,49.5292,62100.0
2011-12-23 10:40:00,84.58,84.6,84.53,84.55,63700.0,49.5292,49.5409,49.4999,49.5116,63700.0
2011-12-23 10:45:00,84.56,84.6,84.49,84.6,85200.0,49.5174,49.5409,49.4765,49.5409,85200.0
2011-12-23 10:50:00,84.6,84.64,84.59,84.62,64100.0,49.5409,49.5643,49.535,49.5526,64100.0
2011-12-23 10:55:00,84.62,84.65,84.61,84.64,44700.0,49.5526,49.5701,49.5467,49.5643,44700.0
2011-12-23 11:00:00,84.64,84.75,84.64,84.73,113500.0,49.5643,49.6287,49.5643,49.617,113500.0
2011-12-23 11:05:00,84.74,84.78,84.73,84.77,88300.0,49.6228,49.6463,49.617,49.6404,88300.0
2011-12-23 11:10:00,84.77,84.8,84.67,84.78,149300.0,49.6404,49.658,49.5819,49.6463,149300.0
2011-12-23 11:15:00,84.78,84.82,84.77,84.77,88200.0,49.6463,49.6697,49.6404,49.6404,88200.0
2011-12-23 11:20:00,84.78,84.84,84.77,84.81,61800.0,49.6463,49.6814,49.6404,49.6638,61800.0
2011-12-23 11:25:00,84.82,84.84,84.78,84.82,51000.0,49.6697,49.6814,49.6463,49.6697,51000.0
2011-12-23 11:30:00,84.83,84.92,84.82,84.91,112800.0,49.6756,49.7283,49.6697,49.7224,112800.0
2011-12-23 11:35:00,84.9,84.92,84.86,84.88,92700.0,49.7165,49.7283,49.6931,49.7048,92700.0
2011-12-23 11:40:00,84.88,84.89,84.84,84.89,55700.0,49.7048,49.7107,49.6814,49.7107,55700.0
2011-12-23 11:45:00,84.89,84.91,84.84,84.85,52300.0,49.7107,49.7224,49.6814,49.6873,52300.0
2011-12-23 11:50:00,84.85,84.86,84.82,84.83,51900.0,49.6873,49.6931,49.6697,49.6756,51900.0
2011-12-23 11:55:00,84.83,84.88,84.83,84.85,67400.0,49.6756,49.7048,49.6756,49.6873,67400.0
2011-12-23 12:00:00,84.85,84.88,84.85,84.86,73700.0,49.6873,49.7048,49.6873,49.6931,73700.0
2011-12-23 12:05:00,84.86,84.87,84.83,84.85,72400.0,49.6931,49.699,49.6756,49.6873,72400.0
2011-12-23 12:10:00,84.86,84.91,84.85,84.88,55100.0,49.6931,49.7224,49.6873,49.7048,55100.0
2011-12-23 12:15:00,84.88,84.89,84.83,84.83,60200.0,49.7048,49.7107,49.6756,49.6756,60200.0
2011-12-23 12:20:00,84.83,84.9,84.83,84.89,66300.0,49.6756,49.7165,49.6756,49.7107,66300.0
2011-12-23 12:25:00,84.9,84.9,84.86,84.87,47100.0,49.7165,49.7165,49.6931,49.699,47100.0
2011-12-23 12:30:00,84.87,84.95,84.85,84.92,123200.0,49.699,49.7458,49.6873,49.7283,123200.0
2011-12-23 12:35:00,84.92,84.93,84.9,84.9,54100.0,49.7283,49.7341,49.7165,49.7165,54100.0
2011-12-23 12:40:00,84.9,84.92,84.88,84.89,53700.0,49.7165,49.7283,49.7048,49.7107,53700.0
2011-12-23 12:45:00,84.9,84.9,84.86,84.88,47000.0,49.7165,49.7165,49.6931,49.7048,47000.0
2011-12-23 12:50:00,84.87,84.92,84.87,84.88,54000.0,49.699,49.7283,49.699,49.7048,54000.0
2011-12-23 12:55:00,84.89,84.93,84.88,84.91,46800.0,49.7107,49.7341,49.7048,49.7224,46800.0
2011-12-23 13:00:00,84.91,84.92,84.87,84.9,68500.0,49.7224,49.7283,49.699,49.7165,68500.0
2011-12-23 13:05:00,84.9,84.91,84.88,84.89,72900.0,49.7165,49.7224,49.7048,49.7107,72900.0
2011-12-23 13:10:00,84.89,84.95,84.89,84.93,85300.0,49.7107,49.7458,49.7107,49.7341,85300.0
2011-12-23 13:15:00,84.93,84.95,84.9,84.91,73000.0,49.7341,49.7458,49.7165,49.7224,73000.0
2011-12-23 13:20:00,84.91,84.93,84.89,84.92,54100.0,49.7224,49.7341,49.7107,49.7283,54100.0
2011-12-23 13:25:00,84.92,84.93,84.9,84.92,56000.0,49.7283,49.7341,49.7165,49.7283,56000.0
2011-12-23 13:30:00,84.91,84.92,84.87,84.87,38800.0,49.7224,49.7283,49.699,49.699,38800.0
2011-12-23 13:35:00,84.87,84.91,84.87,84.88,45400.0,49.699,49.7224,49.699,49.7048,45400.0
2011-12-23 13:40:00,84.88,84.92,84.87,84.91,40300.0,49.7048,49.7283,49.699,49.7224,40300.0
2011-12-23 13:45:00,84.91,84.92,84.89,84.91,59600.0,49.7224,49.7283,49.7107,49.7224,59600.0
2011-12-23 13:50:00,84.91,84.94,84.9,84.91,85500.0,49.7224,49.74,49.7165,49.7224,85500.0
2011-12-23 13:55:00,84.91,84.93,84.89,84.91,57500.0,49.7224,49.7341,49.7107,49.7224,57500.0
2011-12-23 14:00:00,84.92,84.92,84.86,84.87,43300.0,49.7283,49.7283,49.6931,49.699,43300.0
2011-12-23 14:05:00,84.88,84.88,84.85,84.86,50200.0,49.7048,49.7048,49.6873,49.6931,50200.0
2011-12-23 14:10:00,84.87,84.89,84.87,84.88,32700.0,49.699,49.7107,49.699,49.7048,32700.0
2011-12-23 14:15:00,84.88,84.92,84.88,84.91,66500.0,49.7048,49.7283,49.7048,49.7224,66500.0
2011-12-23 14:20:00,84.91,84.92,84.89,84.89,64700.0,49.7224,49.7283,49.7107,49.7107,64700.0
2011-12-23 14:25:00,84.89,84.91,84.88,84.88,87000.0,49.7107,49.7224,49.7048,49.7048,87000.0
2011-12-23 14:30:00,84.89,84.92,84.88,84.9,57100.0,49.7107,49.7283,49.7048,49.7165,57100.0
2011-12-23 14:35:00,84.91,84.91,84.89,84.91,43900.0,49.7224,49.7224,49.7107,49.7224,43900.0
2011-12-23 14:40:00,84.91,84.92,84.88,84.88,96700.0,49.7224,49.7283,49.7048,49.7048,96700.0
2011-12-23 14:45:00,84.88,84.91,84.88,84.9,71100.0,49.7048,49.7224,49.7048,49.7165,71100.0
2011-12-23 14:50:00,84.9,84.92,84.9,84.9,74400.0,49.7165,49.7283,49.7165,49.7165,74400.0
2011-12-23 14:55:00,84.91,84.91,84.85,84.85,57500.0,49.7224,49.7224,49.6873,49.6873,57500.0
2011-12-23 15:00:00,84.86,84.87,84.82,84.86,84700.0,49.6931,49.699,49.6697,49.6931,84700.0
2011-12-23 15:05:00,84.86,84.87,84.84,84.85,68100.0,49.6931,49.699,49.6814,49.6873,68100.0
2011-12-23 15:10:00,84.85,84.87,84.81,84.84,91600.0,49.6873,49.699,49.6638,49.6814,91600.0
2011-12-23 15:15:00,84.84,84.88,84.83,84.86,71900.0,49.6814,49.7048,49.6756,49.6931,71900.0
2011-12-23 15:20:00,84.87,84.88,84.85,84.87,86300.0,49.699,49.7048,49.6873,49.699,86300.0
2011-12-23 15:25:00,84.86,84.86,84.81,84.82,131800.0,49.6931,49.6931,49.6638,49.6697,131800.0
2011-12-23 15:30:00,84.82,84.88,84.81,84.87,74400.0,49.6697,49.7048,49.6638,49.699,74400.0
2011-12-23 15:35:00,84.87,84.91,84.86,84.89,152800.0,49.699,49.7224,49.6931,49.7107,152800.0
2011-12-23 15:40:00,84.88,85.06,84.88,85.05,1070600.0,49.7048,49.8102,49.7048,49.8044,1070600.0
2011-12-23 15:45:00,85.04,85.06,84.92,84.92,394900.0,49.7985,49.8102,49.7283,49.7283,394900.0
2011-12-23 15:50:00,84.93,85.03,84.92,84.98,279900.0,49.7341,49.7927,49.7283,49.7634,279900.0
2011-12-23 15:55:00,84.99,85.23,84.98,85.18,854200.0,49.7692,49.9098,49.7634,49.8805,854200.0
2011-12-27 09:30:00,84.97,85.3,84.96,85.11,311400.0,49.7575,49.9508,49.7517,49.8395,311400.0
2011-12-27 09:35:00,85.12,85.24,85.0,85.2,177800.0,49.8454,49.9156,49.7751,49.8922,177800.0
2011-12-27 09:40:00,85.2,85.38,85.2,85.29,126900.0,49.8922,49.9976,49.8922,49.9449,126900.0
2011-12-27 09:45:00,85.29,85.4,85.2,85.39,127100.0,49.9449,50.0093,49.8922,50.0035,127100.0
2011-12-27 09:50:00,85.39,85.58,85.38,85.52,202300.0,50.0035,50.1147,49.9976,50.0796,202300.0
2011-12-27 09:55:00,85.53,85.6,85.52,85.57,139100.0,50.0855,50.1265,50.0796,50.1089,139100.0
2011-12-27 10:00:00,85.6,85.63,85.45,85.52,176200.0,50.1265,50.144,50.0386,50.0796,176200.0
2011-12-27 10:05:00,85.52,85.62,85.49,85.55,149700.0,50.0796,50.1382,50.062,50.0972,149700.0
2011-12-27 10:10:00,85.56,85.58,85.45,85.51,148000.0,50.103,50.1147,50.0386,50.0738,148000.0
2011-12-27 10:15:00,85.51,85.51,85.33,85.34,198800.0,50.0738,50.0738,49.9683,49.9742,198800.0
2011-12-27 10:20:00,85.34,85.43,85.29,85.43,140700.0,49.9742,50.0269,49.9449,50.0269,140700.0
2011-12-27 10:25:00,85.43,85.59,85.43,85.58,112400.0,50.0269,50.1206,50.0269,50.1147,112400.0
2011-12-27 10:30:00,85.58,85.59,85.38,85.39,158000.0,50.1147,50.1206,49.9976,50.0035,158000.0
2011-12-27 10:35:00,85.38,85.38,85.22,85.24,128800.0,49.9976,49.9976,49.9039,49.9156,128800.0
2011-12-27 10:40:00,85.25,85.26,85.19,85.19,98400.0,49.9215,49.9274,49.8864,49.8864,98400.0
2011-12-27 10:45:00,85.19,85.26,85.16,85.25,150300.0,49.8864,49.9274,49.8688,49.9215,150300.0
2011-12-27 10:50:00,85.24,85.24,85.01,85.07,174700.0,49.9156,49.9156,49.781,49.8161,174700.0
2011-12-27 10:55:00,85.07,85.22,85.07,85.21,93400.0,49.8161,49.9039,49.8161,49.8981,93400.0
2011-12-27 11:00:00,85.21,85.23,85.16,85.17,113400.0,49.8981,49.9098,49.8688,49.8747,113400.0
2011-12-27 11:05:00,85.17,85.19,85.05,85.05,100900.0,49.8747,49.8864,49.8044,49.8044,100900.0
2011-12-27 11:10:00,85.05,85.06,84.95,85.05,151400.0,49.8044,49.8102,49.7458,49.8044,151400.0
2011-12-27 11:15:00,85.04,85.05,84.98,85.0,114800.0,49.7985,49.8044,49.7634,49.7751,114800.0
2011-12-27 11:20:00,85.0,85.06,84.99,85.05,98200.0,49.7751,49.8102,49.7692,49.8044,98200.0
2011-12-27 11:25:00,85.05,85.13,85.05,85.12,70400.0,49.8044,49.8512,49.8044,49.8454,70400.0
2011-12-27 11:30:00,85.13,85.16,85.09,85.09,85400.0,49.8512,49.8688,49.8278,49.8278,85400.0
2011-12-27 11:35:00,85.09,85.15,85.08,85.14,86700.0,49.8278,49.8629,49.8219,49.8571,86700.0
2011-12-27 11:40:00,85.14,85.15,85.07,85.1,56200.0,49.8571,49.8629,49.8161,49.8337,56200.0
2011-12-27 11:45:00,85.1,85.1,85.06,85.07,43300.0,49.8337,49.8337,49.8102,49.8161,43300.0
2011-12-27 11:50:00,85.06,85.07,85.02,85.05,55900.0,49.8102,49.8161,49.7868,49.8044,55900.0
2011-12-27 11:55:00,85.05,85.14,85.05,85.13,56200.0,49.8044,49.8571,49.8044,49.8512,56200.0
2011-12-27 12:00:00,85.13,85.14,85.1,85.1,71800.0,49.8512,49.8571,49.8337,49.8337,71800.0
2011-12-27 12:05:00,85.1,85.16,85.09,85.16,47800.0,49.8337,49.8688,49.8278,49.8688,47800.0
2011-12-27 12:10:00,85.15,85.17,85.15,85.16,48600.0,49.8629,49.8747,49.8629,49.8688,48600.0
2011-12-27 12:15:00,85.15,85.17,85.15,85.17,28000.0,49.8629,49.8747,49.8629,49.8747,28000.0
2011-12-27 12:20:00,85.17,85.21,85.16,85.21,76400.0,49.8747,49.8981,49.8688,49.8981,76400.0
2011-12-27 12:25:00,85.2,85.24,85.2,85.21,58800.0,49.8922,49.9156,49.8922,49.8981,58800.0
2011-12-27 12:30:00,85.22,85.22,85.2,85.22,31800.0,49.9039,49.9039,49.8922,49.9039,31800.0
2011-12-27 12:35:00,85.22,85.23,85.15,85.15,69300.0,49.9039,49.9098,49.8629,49.8629,69300.0
2011-12-27 12:40:00,85.16,85.17,85.14,85.16,62400.0,49.8688,49.8747,49.8571,49.8688,62400.0
2011-12-27 12:45:00,85.17,85.2,85.14,85.14,62800.0,49.8747,49.8922,49.8571,49.8571,62800.0
2011-12-27 12:50:00,85.15,85.15,85.08,85.11,60000.0,49.8629,49.8629,49.8219,49.8395,60000.0
2011-12-27 12:55:00,85.11,85.11,85.08,85.08,34400.0,49.8395,49.8395,49.8219,49.8219,34400.0
2011-12-27 13:00:00,85.09,85.11,85.07,85.1,70500.0,49.8278,49.8395,49.8161,49.8337,70500.0
2011-12-27 13:05:00,85.1,85.1,85.05,85.05,75000.0,49.8337,49.8337,49.8044,49.8044,75000.0
2011-12-27 13:10:00,85.06,85.07,85.0,85.0,86400.0,49.8102,49.8161,49.7751,49.7751,86400.0
2011-12-27 13:15:00,85.01,85.04,85.0,85.01,49200.0,49.781,49.7985,49.7751,49.781,49200.0
2011-12-27 13:20:00,85.0,85.01,84.97,84.97,86200.0,49.7751,49.781,49.7575,49.7575,86200.0
2011-12-27 13:25:00,84.97,85.01,84.96,85.01,80500.0,49.7575,49.781,49.7517,49.781,80500.0
2011-12-27 13:30:00,85.01,85.04,85.0,85.02,38800.0,49.781,49.7985,49.7751,49.7868,38800.0
2011-12-27 13:35:00,85.03,85.07,85.02,85.07,54600.0,49.7927,49.8161,49.7868,49.8161,54600.0
2011-12-27 13:40:00,85.07,85.07,85.02,85.05,95400.0,49.8161,49.8161,49.7868,49.8044,95400.0
2011-12-27 13:45:00,85.06,85.06,85.04,85.04,46800.0,49.8102,49.8102,49.7985,49.7985,46800.0
2011-12-27 13:50:00,85.04,85.1,85.03,85.1,83000.0,49.7985,49.8337,49.7927,49.8337,83000.0
2011-12-27 13:55:00,85.1,85.18,85.09,85.16,57500.0,49.8337,49.8805,49.8278,49.8688,57500.0
2011-12-27 14:00:00,85.16,85.18,85.11,85.14,90400.0,49.8688,49.8805,49.8395,49.8571,90400.0
2011-12-27 14:05:00,85.14,85.17,85.13,85.17,56000.0,49.8571,49.8747,49.8512,49.8747,56000.0
2011-12-27 14:10:00,85.17,85.2,85.15,85.18,73600.0,49.8747,49.8922,49.8629,49.8805,73600.0
2011-12-27 14:15:00,85.18,85.21,85.15,85.15,90800.0,49.8805,49.8981,49.8629,49.8629,90800.0
2011-12-27 14:20:00,85.15,85.2,85.15,85.2,52000.0,49.8629,49.8922,49.8629,49.8922,52000.0
2011-12-27 14:25:00,85.19,85.2,85.15,85.17,66700.0,49.8864,49.8922,49.8629,49.8747,66700.0
2011-12-27 14:30:00,85.18,85.19,85.14,85.18,84400.0,49.8805,49.8864,49.8571,49.8805,84400.0
2011-12-27 14:35:00,85.17,85.25,85.17,85.25,74700.0,49.8747,49.9215,49.8747,49.9215,74700.0
2011-12-27 14:40:00,85.25,85.26,85.23,85.24,90800.0,49.9215,49.9274,49.9098,49.9156,90800.0
2011-12-27 14:45:00,85.25,85.29,85.24,85.29,73800.0,49.9215,49.9449,49.9156,49.9449,73800.0
2011-12-27 14:50:00,85.29,85.3,85.28,85.29,82600.0,49.9449,49.9508,49.9391,49.9449,82600.0
2011-12-27 14:55:00,85.3,85.32,85.24,85.32,115600.0,49.9508,49.9625,49.9156,49.9625,115600.0
2011-12-27 15:00:00,85.33,85.34,85.28,85.33,103600.0,49.9683,49.9742,49.9391,49.9683,103600.0
2011-12-27 15:05:00,85.33,85.37,85.29,85.3,78700.0,49.9683,49.9918,49.9449,49.9508,78700.0
2011-12-27 15:10:00,85.31,85.31,85.26,85.28,68800.0,49.9566,49.9566,49.9274,49.9391,68800.0
2011-12-27 15:15:00,85.28,85.36,85.26,85.35,153700.0,49.9391,49.9859,49.9274,49.9801,153700.0
2011-12-27 15:20:00,85.35,85.4,85.31,85.4,173800.0,49.9801,50.0093,49.9566,50.0093,173800.0
2011-12-27 15:25:00,85.4,85.41,85.3,85.37,171200.0,50.0093,50.0152,49.9508,49.9918,171200.0
2011-12-27 15:30:00,85.37,85.37,85.31,85.36,172500.0,49.9918,49.9918,49.9566,49.9859,172500.0
2011-12-27 15:35:00,85.36,85.38,85.33,85.37,169500.0,49.9859,49.9976,49.9683,49.9918,169500.0
2011-12-27 15:40:00,85.37,85.41,85.34,85.38,166400.0,49.9918,50.0152,49.9742,49.9976,166400.0
2011-12-27 15:45:00,85.38,85.4,85.34,85.4,276900.0,49.9976,50.0093,49.9742,50.0093,276900.0
2011-12-27 15:50:00,85.39,85.39,85.27,85.32,215200.0,50.0035,50.0035,49.9332,49.9625,215200.0
2011-12-27 15:55:00,85.32,85.32,85.25,85.29,433000.0,49.9625,49.9625,49.9215,49.9449,433000.0
2011-12-28 09:30:00,85.15,85.43,85.14,85.27,280800.0,49.8629,50.0269,49.8571,49.9332,280800.0
2011-12-28 09:35:00,85.27,85.43,85.23,85.41,135400.0,49.9332,50.0269,49.9098,50.0152,135400.0
2011-12-28 09:40:00,85.4,85.44,85.37,85.39,130400.0,50.0093,50.0328,49.9918,50.0035,130400.0
2011-12-28 09:45:00,85.39,85.39,85.22,85.22,180000.0,50.0035,50.0035,49.9039,49.9039,180000.0
2011-12-28 09:50:00,85.22,85.22,84.91,84.95,235400.0,49.9039,49.9039,49.7224,49.7458,235400.0
2011-12-28 09:55:00,84.95,84.98,84.88,84.89,122800.0,49.7458,49.7634,49.7048,49.7107,122800.0
2011-12-28 10:00:00,84.89,84.92,84.83,84.91,168800.0,49.7107,49.7283,49.6756,49.7224,168800.0
2011-12-28 10:05:00,84.91,85.03,84.88,85.0,183700.0,49.7224,49.7927,49.7048,49.7751,183700.0
2011-12-28 10:10:00,84.99,85.02,84.89,84.9,141400.0,49.7692,49.7868,49.7107,49.7165,141400.0
2011-12-28 10:15:00,84.9,84.91,84.79,84.85,138700.0,49.7165,49.7224,49.6521,49.6873,138700.0
2011-12-28 10:20:00,84.84,84.9,84.82,84.86,99700.0,49.6814,49.7165,49.6697,49.6931,99700.0
2011-12-28 10:25:00,84.85,84.86,84.68,84.73,147200.0,49.6873,49.6931,49.5877,49.617,147200.0
2011-12-28 10:30:00,84.73,84.74,84.66,84.69,109900.0,49.617,49.6228,49.576,49.5936,109900.0
2011-12-28 10:35:00,84.7,84.72,84.54,84.64,172400.0,49.5994,49.6111,49.5057,49.5643,172400.0
2011-12-28 10:40:00,84.64,84.76,84.63,84.72,98900.0,49.5643,49.6346,49.5584,49.6111,98900.0
2011-12-28 10:45:00,84.72,84.77,84.69,84.74,61500.0,49.6111,49.6404,49.5936,49.6228,61500.0
2011-12-28 10:50:00,84.74,84.76,84.67,84.68,76800.0,49.6228,49.6346,49.5819,49.5877,76800.0
2011-12-28 10:55:00,84.67,84.7,84.61,84.67,178900.0,49.5819,49.5994,49.5467,49.5819,178900.0
2011-12-28 11:00:00,84.64,84.68,84.61,84.64,83900.0,49.5643,49.5877,49.5467,49.5643,83900.0
2011-12-28 11:05:00,84.64,84.69,84.6,84.67,91900.0,49.5643,49.5936,49.5409,49.5819,91900.0
2011-12-28 11:10:00,84.67,84.7,84.65,84.66,67200.0,49.5819,49.5994,49.5701,49.576,67200.0
2011-12-28 11:15:00,84.65,84.66,84.59,84.63,87800.0,49.5701,49.576,49.535,49.5584,87800.0
2011-12-28 11:20:00,84.62,84.63,84.55,84.56,87800.0,49.5526,49.5584,49.5116,49.5174,87800.0
2011-12-28 11:25:00,84.56,84.58,84.39,84.41,148200.0,49.5174,49.5292,49.4179,49.4296,148200.0
2011-12-28 11:30:00,84.39,84.49,84.36,84.42,111000.0,49.4179,49.4765,49.4003,49.4355,111000.0
2011-12-28 11:35:00,84.42,84.46,84.35,84.39,83700.0,49.4355,49.4589,49.3945,49.4179,83700.0
2011-12-28 11:40:00,84.38,84.44,84.31,84.35,123700.0,49.412,49.4472,49.371,49.3945,123700.0
2011-12-28 11:45:00,84.36,84.42,84.36,84.41,71700.0,49.4003,49.4355,49.4003,49.4296,71700.0
2011-12-28 11:50:00,84.41,84.49,84.41,84.48,107100.0,49.4296,49.4765,49.4296,49.4706,107100.0
2011-12-28 11:55:00,84.48,84.49,84.41,84.48,85000.0,49.4706,49.4765,49.4296,49.4706,85000.0
2011-12-28 12:00:00,84.49,84.51,84.43,84.43,93600.0,49.4765,49.4882,49.4413,49.4413,93600.0
2011-12-28 12:05:00,84.43,84.44,84.32,84.36,73200.0,49.4413,49.4472,49.3769,49.4003,73200.0
2011-12-28 12:10:00,84.36,84.42,84.34,84.39,75600.0,49.4003,49.4355,49.3886,49.4179,75600.0
2011-12-28 12:15:00,84.4,84.43,84.35,84.43,64500.0,49.4237,49.4413,49.3945,49.4413,64500.0
2011-12-28 12:20:00,84.42,84.45,84.39,84.44,61800.0,49.4355,49.453,49.4179,49.4472,61800.0
2011-12-28 12:25:00,84.45,84.45,84.35,84.37,74500.0,49.453,49.453,49.3945,49.4062,74500.0
2011-12-28 12:30:00,84.37,84.43,84.34,84.42,47800.0,49.4062,49.4413,49.3886,49.4355,47800.0
2011-12-28 12:35:00,84.43,84.44,84.39,84.42,45400.0,49.4413,49.4472,49.4179,49.4355,45400.0
2011-12-28 12:40:00,84.42,84.45,84.41,84.41,49400.0,49.4355,49.453,49.4296,49.4296,49400.0
2011-12-28 12:45:00,84.41,84.44,84.4,84.43,45000.0,49.4296,49.4472,49.4237,49.4413,45000.0
2011-12-28 12:50:00,84.44,84.44,84.27,84.27,148900.0,49.4472,49.4472,49.3476,49.3476,148900.0
2011-12-28 12:55:00,84.28,84.29,84.2,84.23,116700.0,49.3535,49.3593,49.3066,49.3242,116700.0
2011-12-28 13:00:00,84.24,84.35,84.18,84.35,87500.0,49.3301,49.3945,49.2949,49.3945,87500.0
2011-12-28 13:05:00,84.34,84.38,84.31,84.37,60500.0,49.3886,49.412,49.371,49.4062,60500.0
2011-12-28 13:10:00,84.37,84.4,84.3,84.36,73400.0,49.4062,49.4237,49.3652,49.4003,73400.0
2011-12-28 13:15:00,84.37,84.46,84.35,84.35,84700.0,49.4062,49.4589,49.3945,49.3945,84700.0
2011-12-28 13:20:00,84.35,84.36,84.29,84.29,52600.0,49.3945,49.4003,49.3593,49.3593,52600.0
2011-12-28 13:25:00,84.3,84.33,84.26,84.29,69600.0,49.3652,49.3828,49.3418,49.3593,69600.0
2011-12-28 13:30:00,84.3,84.32,84.27,84.3,63300.0,49.3652,49.3769,49.3476,49.3652,63300.0
2011-12-28 13:35:00,84.3,84.35,84.29,84.3,89500.0,49.3652,49.3945,49.3593,49.3652,89500.0
2011-12-28 13:40:00,84.3,84.31,84.17,84.19,169800.0,49.3652,49.371,49.2891,49.3008,169800.0
2011-12-28 13:45:00,84.19,84.25,84.19,84.24,74600.0,49.3008,49.3359,49.3008,49.3301,74600.0
2011-12-28 13:50:00,84.24,84.25,84.21,84.23,53000.0,49.3301,49.3359,49.3125,49.3242,53000.0
2011-12-28 13:55:00,84.23,84.24,84.19,84.23,91200.0,49.3242,49.3301,49.3008,49.3242,91200.0
2011-12-28 14:00:00,84.22,84.23,84.07,84.11,197000.0,49.3183,49.3242,49.2305,49.2539,197000.0
2011-12-28 14:05:00,84.11,84.23,84.08,84.13,315700.0,49.2539,49.3242,49.2364,49.2656,315700.0
2011-12-28 14:10:00,84.13,84.14,84.08,84.11,108500.0,49.2656,49.2715,49.2364,49.2539,108500.0
2011-12-28 14:15:00,84.12,84.12,84.01,84.04,123100.0,49.2598,49.2598,49.1954,49.2129,123100.0
2011-12-28 14:20:00,84.04,84.12,84.04,84.11,53200.0,49.2129,49.2598,49.2129,49.2539,53200.0
2011-12-28 14:25:00,84.12,84.15,84.09,84.13,94100.0,49.2598,49.2774,49.2422,49.2656,94100.0
2011-12-28 14:30:00,84.13,84.13,84.08,84.12,99100.0,49.2656,49.2656,49.2364,49.2598,99100.0
2011-12-28 14:35:00,84.12,84.17,84.11,84.12,72900.0,49.2598,49.2891,49.2539,49.2598,72900.0
2011-12-28 14:40:00,84.11,84.18,84.1,84.17,70300.0,49.2539,49.2949,49.2481,49.2891,70300.0
2011-12-28 14:45:00,84.16,84.19,84.14,84.14,60900.0,49.2832,49.3008,49.2715,49.2715,60900.0
2011-12-28 14:50:00,84.14,84.17,84.13,84.17,79200.0,49.2715,49.2891,49.2656,49.2891,79200.0
2011-12-28 14:55:00,84.17,84.21,84.13,84.15,92800.0,49.2891,49.3125,49.2656,49.2774,92800.0
2011-12-28 15:00:00,84.15,84.25,84.15,84.25,58500.0,49.2774,49.3359,49.2774,49.3359,58500.0
2011-12-28 15:05:00,84.25,84.3,84.23,84.3,115400.0,49.3359,49.3652,49.3242,49.3652,115400.0
2011-12-28 15:10:00,84.29,84.35,84.28,84.34,89600.0,49.3593,49.3945,49.3535,49.3886,89600.0
2011-12-28 15:15:00,84.33,84.33,84.16,84.24,134200.0,49.3828,49.3828,49.2832,49.3301,134200.0
2011-12-28 15:20:00,84.24,84.28,84.18,84.26,126200.0,49.3301,49.3535,49.2949,49.3418,126200.0
2011-12-28 15:25:00,84.26,84.28,84.12,84.14,260300.0,49.3418,49.3535,49.2598,49.2715,260300.0
2011-12-28 15:30:00,84.14,84.18,84.12,84.15,244000.0,49.2715,49.2949,49.2598,49.2774,244000.0
2011-12-28 15:35:00,84.15,84.19,84.12,84.16,214100.0,49.2774,49.3008,49.2598,49.2832,214100.0
2011-12-28 15:40:00,84.16,84.31,84.15,84.3,244800.0,49.2832,49.371,49.2774,49.3652,244800.0
2011-12-28 15:45:00,84.31,84.35,84.24,84.35,263800.0,49.371,49.3945,49.3301,49.3945,263800.0
2011-12-28 15:50:00,84.35,84.35,84.24,84.3,424800.0,49.3945,49.3945,49.3301,49.3652,424800.0
2011-12-28 15:55:00,84.29,84.31,84.09,84.17,865200.0,49.3593,49.371,49.2422,49.2891,865200.0
2011-12-29 09:30:00,84.08,84.54,84.08,84.53,356800.0,49.2364,49.5057,49.2364,49.4999,356800.0
2011-12-29 09:35:00,84.5,84.66,84.41,84.55,188700.0,49.4823,49.576,49.4296,49.5116,188700.0
2011-12-29 09:40:00,84.55,84.73,84.55,84.56,127000.0,49.5116,49.617,49.5116,49.5174,127000.0
2011-12-29 09:45:00,84.56,84.74,84.56,84.68,125100.0,49.5174,49.6228,49.5174,49.5877,125100.0
2011-12-29 09:50:00,84.69,84.75,84.65,84.73,102500.0,49.5936,49.6287,49.5701,49.617,102500.0
2011-12-29 09:55:00,84.74,84.78,84.6,84.66,118800.0,49.6228,49.6463,49.5409,49.576,118800.0
2011-12-29 10:00:00,84.65,84.85,84.65,84.82,122800.0,49.5701,49.6873,49.5701,49.6697,122800.0
2011-12-29 10:05:00,84.82,84.92,84.75,84.89,133000.0,49.6697,49.7283,49.6287,49.7107,133000.0
2011-12-29 10:10:00,84.86,84.86,84.7,84.76,63400.0,49.6931,49.6931,49.5994,49.6346,63400.0
2011-12-29 10:15:00,84.77,84.85,84.77,84.82,60100.0,49.6404,49.6873,49.6404,49.6697,60100.0
2011-12-29 10:20:00,84.82,84.86,84.77,84.84,68100.0,49.6697,49.6931,49.6404,49.6814,68100.0
2011-12-29 10:25:00,84.84,84.97,84.82,84.89,107500.0,49.6814,49.7575,49.6697,49.7107,107500.0
2011-12-29 10:30:00,84.89,84.98,84.87,84.91,60100.0,49.7107,49.7634,49.699,49.7224,60100.0
2011-12-29 10:35:00,84.9,84.97,84.89,84.95,95500.0,49.7165,49.7575,49.7107,49.7458,95500.0
2011-12-29 10:40:00,84.94,85.0,84.94,84.98,97100.0,49.74,49.7751,49.74,49.7634,97100.0
2011-12-29 10:45:00,84.98,85.0,84.94,85.0,129600.0,49.7634,49.7751,49.74,49.7751,129600.0
2011-12-29 10:50:00,85.0,85.01,84.91,84.96,94700.0,49.7751,49.781,49.7224,49.7517,94700.0
2011-12-29 10:55:00,84.96,84.97,84.84,84.91,100200.0,49.7517,49.7575,49.6814,49.7224,100200.0
2011-12-29 11:00:00,84.9,84.97,84.73,84.75,161000.0,49.7165,49.7575,49.617,49.6287,161000.0
2011-12-29 11:05:00,84.75,84.8,84.55,84.55,144800.0,49.6287,49.658,49.5116,49.5116,144800.0
2011-12-29 11:10:00,84.55,84.61,84.5,84.55,116800.0,49.5116,49.5467,49.4823,49.5116,116800.0
2011-12-29 11:15:00,84.55,84.62,84.53,84.61,69000.0,49.5116,49.5526,49.4999,49.5467,69000.0
2011-12-29 11:20:00,84.61,84.65,84.55,84.56,82800.0,49.5467,49.5701,49.5116,49.5174,82800.0
2011-12-29 11:25:00,84.57,84.63,84.55,84.55,118400.0,49.5233,49.5584,49.5116,49.5116,118400.0
2011-12-29 11:30:00,84.55,84.63,84.53,84.61,67700.0,49.5116,49.5584,49.4999,49.5467,67700.0
2011-12-29 11:35:00,84.62,84.68,84.59,84.63,61300.0,49.5526,49.5877,49.535,49.5584,61300.0
2011-12-29 11:40:00,84.63,84.67,84.6,84.62,44700.0,49.5584,49.5819,49.5409,49.5526,44700.0
2011-12-29 11:45:00,84.63,84.66,84.61,84.66,47600.0,49.5584,49.576,49.5467,49.576,47600.0
2011-12-29 11:50:00,84.66,84.75,84.65,84.75,57700.0,49.576,49.6287,49.5701,49.6287,57700.0
2011-12-29 11:55:00,84.75,84.85,84.74,84.84,75900.0,49.6287,49.6873,49.6228,49.6814,75900.0
2011-12-29 12:00:00,84.84,84.84,84.74,84.83,51500.0,49.6814,49.6814,49.6228,49.6756,51500.0
2011-12-29 12:05:00,84.83,84.83,84.72,84.76,44700.0,49.6756,49.6756,49.6111,49.6346,44700.0
2011-12-29 12:10:00,84.76,84.77,84.71,84.74,38500.0,49.6346,49.6404,49.6053,49.6228,38500.0
2011-12-29 12:15:00,84.74,84.74,84.7,84.7,34200.0,49.6228,49.6228,49.5994,49.5994,34200.0
2011-12-29 12:20:00,84.69,84.73,84.68,84.73,35900.0,49.5936,49.617,49.5877,49.617,35900.0
2011-12-29 12:25:00,84.73,84.77,84.68,84.69,56500.0,49.617,49.6404,49.5877,49.5936,56500.0
2011-12-29 12:30:00,84.68,84.72,84.65,84.69,80300.0,49.5877,49.6111,49.5701,49.5936,80300.0
2011-12-29 12:35:00,84.7,84.75,84.63,84.74,45700.0,49.5994,49.6287,49.5584,49.6228,45700.0
2011-12-29 12:40:00,84.74,84.76,84.71,84.75,26400.0,49.6228,49.6346,49.6053,49.6287,26400.0
2011-12-29 12:45:00,84.75,84.79,84.74,84.79,41600.0,49.6287,49.6521,49.6228,49.6521,41600.0
2011-12-29 12:50:00,84.8,84.89,84.79,84.89,65000.0,49.658,49.7107,49.6521,49.7107,65000.0
2011-12-29 12:55:00,84.89,84.97,84.88,84.96,117300.0,49.7107,49.7575,49.7048,49.7517,117300.0
2011-12-29 13:00:00,84.97,85.0,84.95,84.98,92200.0,49.7575,49.7751,49.7458,49.7634,92200.0
2011-12-29 13:05:00,84.98,85.0,84.98,84.99,89400.0,49.7634,49.7751,49.7634,49.7692,89400.0
2011-12-29 13:10:00,85.0,85.0,84.97,84.97,75800.0,49.7751,49.7751,49.7575,49.7575,75800.0
2011-12-29 13:15:00,84.97,84.98,84.92,84.94,78200.0,49.7575,49.7634,49.7283,49.74,78200.0
2011-12-29 13:20:00,84.94,84.98,84.93,84.93,65400.0,49.74,49.7634,49.7341,49.7341,65400.0
2011-12-29 13:25:00,84.93,85.0,84.93,84.96,87200.0,49.7341,49.7751,49.7341,49.7517,87200.0
2011-12-29 13:30:00,84.96,84.97,84.94,84.94,55300.0,49.7517,49.7575,49.74,49.74,55300.0
2011-12-29 13:35:00,84.95,85.0,84.94,84.99,72300.0,49.7458,49.7751,49.74,49.7692,72300.0
2011-12-29 13:40:00,84.99,85.11,84.99,85.04,225100.0,49.7692,49.8395,49.7692,49.7985,225100.0
2011-12-29 13:45:00,85.04,85.05,84.97,85.04,77500.0,49.7985,49.8044,49.7575,49.7985,77500.0
2011-12-29 13:50:00,85.03,85.07,84.99,85.05,88100.0,49.7927,49.8161,49.7692,49.8044,88100.0
2011-12-29 13:55:00,85.04,85.04,84.99,85.01,54900.0,49.7985,49.7985,49.7692,49.781,54900.0
2011-12-29 14:00:00,85.01,85.03,84.92,84.99,85000.0,49.781,49.7927,49.7283,49.7692,85000.0
2011-12-29 14:05:00,84.99,85.01,84.95,84.96,46600.0,49.7692,49.781,49.7458,49.7517,46600.0
2011-12-29 14:10:00,84.95,84.98,84.94,84.96,28700.0,49.7458,49.7634,49.74,49.7517,28700.0
2011-12-29 14:15:00,84.96,84.96,84.94,84.95,34700.0,49.7517,49.7517,49.74,49.7458,34700.0
2011-12-29 14:20:00,84.94,84.96,84.88,84.88,61200.0,49.74,49.7517,49.7048,49.7048,61200.0
2011-12-29 14:25:00,84.88,84.91,84.88,84.9,29600.0,49.7048,49.7224,49.7048,49.7165,29600.0
2011-12-29 14:30:00,84.9,84.91,84.85,84.85,62400.0,49.7165,49.7224,49.6873,49.6873,62400.0
2011-12-29 14:35:00,84.85,84.89,84.85,84.89,38000.0,49.6873,49.7107,49.6873,49.7107,38000.0
2011-12-29 14:40:00,84.89,84.91,84.86,84.87,32300.0,49.7107,49.7224,49.6931,49.699,32300.0
2011-12-29 14:45:00,84.86,84.93,84.85,84.93,53100.0,49.6931,49.7341,49.6873,49.7341,53100.0
2011-12-29 14:50:00,84.92,84.95,84.88,84.95,47200.0,49.7283,49.7458,49.7048,49.7458,47200.0
2011-12-29 14:55:00,84.94,84.99,84.94,84.94,65600.0,49.74,49.7692,49.74,49.74,65600.0
2011-12-29 15:00:00,84.94,85.03,84.94,85.03,80800.0,49.74,49.7927,49.74,49.7927,80800.0
2011-12-29 15:05:00,85.02,85.07,84.99,85.06,83800.0,49.7868,49.8161,49.7692,49.8102,83800.0
2011-12-29 15:10:00,85.07,85.15,85.06,85.11,107900.0,49.8161,49.8629,49.8102,49.8395,107900.0
2011-12-29 15:15:00,85.11,85.14,85.09,85.13,104500.0,49.8395,49.8571,49.8278,49.8512,104500.0
2011-12-29 15:20:00,85.12,85.14,85.03,85.13,94600.0,49.8454,49.8571,49.7927,49.8512,94600.0
2011-12-29 15:25:00,85.14,85.17,85.07,85.13,106800.0,49.8571,49.8747,49.8161,49.8512,106800.0
2011-12-29 15:30:00,85.12,85.16,85.08,85.15,144600.0,49.8454,49.8688,49.8219,49.8629,144600.0
2011-12-29 15:35:00,85.15,85.24,85.14,85.2,244900.0,49.8629,49.9156,49.8571,49.8922,244900.0
2011-12-29 15:40:00,85.2,85.33,85.17,85.26,405700.0,49.8922,49.9683,49.8747,49.9274,405700.0
2011-12-29 15:45:00,85.27,85.31,85.17,85.17,440900.0,49.9332,49.9566,49.8747,49.8747,440900.0
2011-12-29 15:50:00,85.17,85.24,85.16,85.22,227200.0,49.8747,49.9156,49.8688,49.9039,227200.0
2011-12-29 15:55:00,85.22,85.33,85.14,85.24,658000.0,49.9039,49.9683,49.8571,49.9156,658000.0
2011-12-30 09:30:00,85.06,85.24,85.0,85.06,317100.0,49.8102,49.9156,49.7751,49.8102,317100.0
2011-12-30 09:35:00,85.07,85.18,85.06,85.17,100000.0,49.8161,49.8805,49.8102,49.8747,100000.0
2011-12-30 09:40:00,85.16,85.2,84.94,85.0,87200.0,49.8688,49.8922,49.74,49.7751,87200.0
2011-12-30 09:45:00,85.0,85.16,84.99,85.02,77800.0,49.7751,49.8688,49.7692,49.7868,77800.0
2011-12-30 09:50:00,85.01,85.15,85.01,85.13,80200.0,49.781,49.8629,49.781,49.8512,80200.0
2011-12-30 09:55:00,85.12,85.18,85.1,85.18,55500.0,49.8454,49.8805,49.8337,49.8805,55500.0
2011-12-30 10:00:00,85.18,85.26,85.13,85.26,217200.0,49.8805,49.9274,49.8512,49.9274,217200.0
2011-12-30 10:05:00,85.26,85.27,85.15,85.17,254900.0,49.9274,49.9332,49.8629,49.8747,254900.0
2011-12-30 10:10:00,85.17,85.21,85.12,85.15,93100.0,49.8747,49.8981,49.8454,49.8629,93100.0
2011-12-30 10:15:00,85.14,85.17,85.08,85.12,59400.0,49.8571,49.8747,49.8219,49.8454,59400.0
2011-12-30 10:20:00,85.11,85.13,85.07,85.12,63700.0,49.8395,49.8512,49.8161,49.8454,63700.0
2011-12-30 10:25:00,85.13,85.13,85.08,85.11,113700.0,49.8512,49.8512,49.8219,49.8395,113700.0
2011-12-30 10:30:00,85.11,85.14,85.09,85.12,58200.0,49.8395,49.8571,49.8278,49.8454,58200.0
2011-12-30 10:35:00,85.12,85.16,85.08,85.11,69900.0,49.8454,49.8688,49.8219,49.8395,69900.0
2011-12-30 10:40:00,85.12,85.17,85.11,85.14,118400.0,49.8454,49.8747,49.8395,49.8571,118400.0
2011-12-30 10:45:00,85.13,85.18,85.13,85.17,103300.0,49.8512,49.8805,49.8512,49.8747,103300.0
2011-12-30 10:50:00,85.18,85.25,85.17,85.23,99400.0,49.8805,49.9215,49.8747,49.9098,99400.0
2011-12-30 10:55:00,85.23,85.29,85.2,85.21,80900.0,49.9098,49.9449,49.8922,49.8981,80900.0
2011-12-30 11:00:00,85.21,85.23,85.13,85.13,101700.0,49.8981,49.9098,49.8512,49.8512,101700.0
2011-12-30 11:05:00,85.13,85.17,85.02,85.02,87800.0,49.8512,49.8747,49.7868,49.7868,87800.0
2011-12-30 11:10:00,85.02,85.03,84.94,84.99,129200.0,49.7868,49.7927,49.74,49.7692,129200.0
2011-12-30 11:15:00,84.98,85.06,84.98,85.05,108200.0,49.7634,49.8102,49.7634,49.8044,108200.0
2011-12-30 11:20:00,85.04,85.12,85.02,85.11,86200.0,49.7985,49.8454,49.7868,49.8395,86200.0
2011-12-30 11:25:00,85.11,85.12,85.05,85.11,68800.0,49.8395,49.8454,49.8044,49.8395,68800.0
2011-12-30 11:30:00,85.11,85.15,85.1,85.12,71900.0,49.8395,49.8629,49.8337,49.8454,71900.0
2011-12-30 11:35:00,85.11,85.17,85.09,85.14,59700.0,49.8395,49.8747,49.8278,49.8571,59700.0
2011-12-30 11:40:00,85.14,85.16,85.1,85.15,56900.0,49.8571,49.8688,49.8337,49.8629,56900.0
2011-12-30 11:45:00,85.15,85.16,85.09,85.1,57300.0,49.8629,49.8688,49.8278,49.8337,57300.0
2011-12-30 11:50:00,85.1,85.1,85.01,85.06,68200.0,49.8337,49.8337,49.781,49.8102,68200.0
2011-12-30 11:55:00,85.06,85.09,85.0,85.02,56000.0,49.8102,49.8278,49.7751,49.7868,56000.0
2011-12-30 12:00:00,85.01,85.05,84.98,85.01,59900.0,49.781,49.8044,49.7634,49.781,59900.0
2011-12-30 12:05:00,85.01,85.04,84.98,85.01,60100.0,49.781,49.7985,49.7634,49.781,60100.0
2011-12-30 12:10:00,85.01,85.02,84.97,84.98,52100.0,49.781,49.7868,49.7575,49.7634,52100.0
2011-12-30 12:15:00,84.97,85.02,84.97,85.0,60200.0,49.7575,49.7868,49.7575,49.7751,60200.0
2011-12-30 12:20:00,85.0,85.03,85.0,85.02,63900.0,49.7751,49.7927,49.7751,49.7868,63900.0
2011-12-30 12:25:00,85.02,85.07,85.01,85.04,51600.0,49.7868,49.8161,49.781,49.7985,51600.0
2011-12-30 12:30:00,85.04,85.09,85.03,85.06,35900.0,49.7985,49.8278,49.7927,49.8102,35900.0
2011-12-30 12:35:00,85.05,85.07,85.04,85.04,36900.0,49.8044,49.8161,49.7985,49.7985,36900.0
2011-12-30 12:40:00,85.04,85.08,85.04,85.06,34700.0,49.7985,49.8219,49.7985,49.8102,34700.0
2011-12-30 12:45:00,85.06,85.08,84.98,84.98,141800.0,49.8102,49.8219,49.7634,49.7634,141800.0
2011-12-30 12:50:00,84.98,85.0,84.96,84.97,61900.0,49.7634,49.7751,49.7517,49.7575,61900.0
2011-12-30 12:55:00,84.97,84.97,84.95,84.95,69400.0,49.7575,49.7575,49.7458,49.7458,69400.0
2011-12-30 13:00:00,84.96,84.96,84.9,84.91,51200.0,49.7517,49.7517,49.7165,49.7224,51200.0
2011-12-30 13:05:00,84.91,84.96,84.9,84.96,40100.0,49.7224,49.7517,49.7165,49.7517,40100.0
2011-12-30 13:10:00,84.96,85.01,84.94,85.0,35200.0,49.7517,49.781,49.74,49.7751,35200.0
2011-12-30 13:15:00,85.01,85.03,84.97,84.97,58300.0,49.781,49.7927,49.7575,49.7575,58300.0
2011-12-30 13:20:00,84.96,84.99,84.95,84.97,35000.0,49.7517,49.7692,49.7458,49.7575,35000.0
2011-12-30 13:25:00,84.97,84.98,84.96,84.96,21200.0,49.7575,49.7634,49.7517,49.7517,21200.0
2011-12-30 13:30:00,84.97,85.0,84.97,85.0,45300.0,49.7575,49.7751,49.7575,49.7751,45300.0
2011-12-30 13:35:00,85.0,85.01,84.99,85.01,56600.0,49.7751,49.781,49.7692,49.781,56600.0
2011-12-30 13:40:00,85.0,85.01,84.99,85.0,43800.0,49.7751,49.781,49.7692,49.7751,43800.0
2011-12-30 13:45:00,85.0,85.01,85.0,85.01,28600.0,49.7751,49.781,49.7751,49.781,28600.0
2011-12-30 13:50:00,85.01,85.01,84.99,85.0,52900.0,49.781,49.781,49.7692,49.7751,52900.0
2011-12-30 13:55:00,85.0,85.01,85.0,85.0,36100.0,49.7751,49.781,49.7751,49.7751,36100.0
2011-12-30 14:00:00,85.0,85.01,84.99,85.0,30600.0,49.7751,49.781,49.7692,49.7751,30600.0
2011-12-30 14:05:00,85.0,85.01,85.0,85.01,33000.0,49.7751,49.781,49.7751,49.781,33000.0
2011-12-30 14:10:00,85.0,85.01,84.91,84.92,88100.0,49.7751,49.781,49.7224,49.7283,88100.0
2011-12-30 14:15:00,84.92,84.92,84.8,84.8,72500.0,49.7283,49.7283,49.658,49.658,72500.0
2011-12-30 14:20:00,84.8,84.81,84.59,84.59,270700.0,49.658,49.6638,49.535,49.535,270700.0
2011-12-30 14:25:00,84.6,84.63,84.57,84.61,164100.0,49.5409,49.5584,49.5233,49.5467,164100.0
2011-12-30 14:30:00,84.61,84.73,84.6,84.73,132800.0,49.5467,49.617,49.5409,49.617,132800.0
2011-12-30 14:35:00,84.73,84.73,84.64,84.69,85700.0,49.617,49.617,49.5643,49.5936,85700.0
2011-12-30 14:40:00,84.69,84.69,84.64,84.65,61600.0,49.5936,49.5936,49.5643,49.5701,61600.0
2011-12-30 14:45:00,84.65,84.68,84.65,84.68,49500.0,49.5701,49.5877,49.5701,49.5877,49500.0
2011-12-30 14:50:00,84.68,84.68,84.64,84.64,78900.0,49.5877,49.5877,49.5643,49.5643,78900.0
2011-12-30 14:55:00,84.64,84.7,84.63,84.7,101600.0,49.5643,49.5994,49.5584,49.5994,101600.0
2011-12-30 15:00:00,84.7,84.79,84.7,84.79,91600.0,49.5994,49.6521,49.5994,49.6521,91600.0
2011-12-30 15:05:00,84.78,84.8,84.74,84.74,79000.0,49.6463,49.658,49.6228,49.6228,79000.0
2011-12-30 15:10:00,84.74,84.8,84.73,84.79,59700.0,49.6228,49.658,49.617,49.6521,59700.0
2011-12-30 15:15:00,84.79,84.84,84.79,84.84,72700.0,49.6521,49.6814,49.6521,49.6814,72700.0
2011-12-30 15:20:00,84.83,84.91,84.83,84.9,55900.0,49.6756,49.7224,49.6756,49.7165,55900.0
2011-12-30 15:25:00,84.9,84.9,84.8,84.85,64100.0,49.7165,49.7165,49.658,49.6873,64100.0
2011-12-30 15:30:00,84.85,84.89,84.85,84.88,104600.0,49.6873,49.7107,49.6873,49.7048,104600.0
2011-12-30 15:35:00,84.88,84.88,84.81,84.81,131900.0,49.7048,49.7048,49.6638,49.6638,131900.0
2011-12-30 15:40:00,84.81,84.84,84.77,84.82,193600.0,49.6638,49.6814,49.6404,49.6697,193600.0
2011-12-30 15:45:00,84.82,84.86,84.74,84.85,295800.0,49.6697,49.6931,49.6228,49.6873,295800.0
2011-12-30 15:50:00,84.86,84.91,84.85,84.89,232500.0,49.6931,49.7224,49.6873,49.7107,232500.0
2011-12-30 15:55:00,84.88,84.88,84.69,84.69,491300.0,49.7048,49.7048,49.5936,49.5936,491300.0
2012-01-03 09:30:00,85.96,86.29,85.93,86.08,940400.0,50.3373,50.5305,50.3197,50.4075,940400.0
2012-01-03 09:35:00,86.09,86.37,86.03,86.31,414800.0,50.4134,50.5774,50.3783,50.5422,414800.0
2012-01-03 09:40:00,86.32,86.37,86.07,86.15,327900.0,50.5481,50.5774,50.4017,50.4485,327900.0
2012-01-03 09:45:00,86.16,86.19,86.0,86.03,415300.0,50.4544,50.472,50.3607,50.3783,415300.0
2012-01-03 09:50:00,86.03,86.35,85.99,86.27,332200.0,50.3783,50.5656,50.3548,50.5188,332200.0
2012-01-03 09:55:00,86.27,86.28,86.1,86.15,334700.0,50.5188,50.5247,50.4192,50.4485,334700.0
2012-01-03 10:00:00,86.17,86.45,86.06,86.38,442600.0,50.4602,50.6242,50.3958,50.5832,442600.0
2012-01-03 10:05:00,86.38,86.44,86.27,86.29,432600.0,50.5832,50.6184,50.5188,50.5305,432600.0
2012-01-03 10:10:00,86.29,86.35,86.23,86.31,173000.0,50.5305,50.5656,50.4954,50.5422,173000.0
2012-01-03 10:15:00,86.32,86.35,86.27,86.27,274300.0,50.5481,50.5656,50.5188,50.5188,274300.0
2012-01-03 10:20:00,86.27,86.39,86.26,86.34,209900.0,50.5188,50.5891,50.5129,50.5598,209900.0
2012-01-03 10:25:00,86.35,86.4,86.33,86.38,166900.0,50.5656,50.5949,50.5539,50.5832,166900.0
2012-01-03 10:30:00,86.39,86.43,86.27,86.29,181300.0,50.5891,50.6125,50.5188,50.5305,181300.0
2012-01-03 10:35:00,86.29,86.33,86.22,86.25,242700.0,50.5305,50.5539,50.4895,50.5071,242700.0
2012-01-03 10:40:00,86.25,86.36,86.24,86.34,173600.0,50.5071,50.5715,50.5012,50.5598,173600.0
2012-01-03 10:45:00,86.34,86.38,86.29,86.34,212100.0,50.5598,50.5832,50.5305,50.5598,212100.0
2012-01-03 10:50:00,86.34,86.37,86.3,86.35,149800.0,50.5598,50.5774,50.5364,50.5656,149800.0
2012-01-03 10:55:00,86.35,86.36,86.3,86.33,189500.0,50.5656,50.5715,50.5364,50.5539,189500.0
2012-01-03 11:00:00,86.34,86.42,86.32,86.39,264500.0,50.5598,50.6066,50.5481,50.5891,264500.0
2012-01-03 11:05:00,86.39,86.45,86.34,86.44,263000.0,50.5891,50.6242,50.5598,50.6184,263000.0
2012-01-03 11:10:00,86.44,86.56,86.43,86.51,296700.0,50.6184,50.6886,50.6125,50.6593,296700.0
2012-01-03 11:15:00,86.51,86.56,86.47,86.49,185800.0,50.6593,50.6886,50.6359,50.6476,185800.0
2012-01-03 11:20:00,86.5,86.57,86.48,86.55,149200.0,50.6535,50.6945,50.6418,50.6828,149200.0
2012-01-03 11:25:00,86.55,86.62,86.5,86.6,180700.0,50.6828,50.7238,50.6535,50.712,180700.0
2012-01-03 11:30:00,86.6,86.67,86.57,86.57,206700.0,50.712,50.753,50.6945,50.6945,206700.0
2012-01-03 11:35:00,86.57,86.6,86.44,86.45,213400.0,50.6945,50.712,50.6184,50.6242,213400.0
2012-01-03 11:40:00,86.43,86.43,86.31,86.34,271300.0,50.6125,50.6125,50.5422,50.5598,271300.0
2012-01-03 11:45:00,86.35,86.42,86.21,86.3,217900.0,50.5656,50.6066,50.4837,50.5364,217900.0
2012-01-03 11:50:00,86.31,86.36,86.25,86.29,188600.0,50.5422,50.5715,50.5071,50.5305,188600.0
2012-01-03 11:55:00,86.29,86.4,86.29,86.36,112800.0,50.5305,50.5949,50.5305,50.5715,112800.0
2012-01-03 12:00:00,86.36,86.37,86.3,86.34,108300.0,50.5715,50.5774,50.5364,50.5598,108300.0
2012-01-03 12:05:00,86.34,86.35,86.3,86.31,118500.0,50.5598,50.5656,50.5364,50.5422,118500.0
2012-01-03 12:10:00,86.3,86.33,86.21,86.22,144400.0,50.5364,50.5539,50.4837,50.4895,144400.0
2012-01-03 12:15:00,86.23,86.29,86.19,86.29,192900.0,50.4954,50.5305,50.472,50.5305,192900.0
2012-01-03 12:20:00,86.29,86.31,86.22,86.23,174900.0,50.5305,50.5422,50.4895,50.4954,174900.0
2012-01-03 12:25:00,86.23,86.28,86.2,86.27,133900.0,50.4954,50.5247,50.4778,50.5188,133900.0
2012-01-03 12:30:00,86.26,86.28,86.14,86.14,150100.0,50.5129,50.5247,50.4427,50.4427,150100.0
2012-01-03 12:35:00,86.15,86.22,85.98,86.0,151800.0,50.4485,50.4895,50.349,50.3607,151800.0
2012-01-03 12:40:00,86.01,86.1,86.01,86.1,99100.0,50.3665,50.4192,50.3665,50.4192,99100.0
2012-01-03 12:45:00,86.1,86.12,86.05,86.05,136700.0,50.4192,50.431,50.39,50.39,136700.0
2012-01-03 12:50:00,86.04,86.12,86.01,86.06,163800.0,50.3841,50.431,50.3665,50.3958,163800.0
2012-01-03 12:55:00,86.06,86.06,85.93,86.0,129400.0,50.3958,50.3958,50.3197,50.3607,129400.0
2012-01-03 13:00:00,86.0,86.1,85.97,86.06,93500.0,50.3607,50.4192,50.3431,50.3958,93500.0
2012-01-03 13:05:00,86.07,86.1,86.04,86.08,81000.0,50.4017,50.4192,50.3841,50.4075,81000.0
2012-01-03 13:10:00,86.08,86.18,86.05,86.17,67600.0,50.4075,50.4661,50.39,50.4602,67600.0
2012-01-03 13:15:00,86.16,86.21,86.15,86.17,116600.0,50.4544,50.4837,50.4485,50.4602,116600.0
2012-01-03 13:20:00,86.17,86.18,86.16,86.16,141300.0,50.4602,50.4661,50.4544,50.4544,141300.0
2012-01-03 13:25:00,86.16,86.22,86.14,86.21,125900.0,50.4544,50.4895,50.4427,50.4837,125900.0
2012-01-03 13:30:00,86.21,86.21,86.09,86.09,77100.0,50.4837,50.4837,50.4134,50.4134,77100.0
2012-01-03 13:35:00,86.09,86.17,86.09,86.11,120300.0,50.4134,50.4602,50.4134,50.4251,120300.0
2012-01-03 13:40:00,86.11,86.24,86.11,86.16,95200.0,50.4251,50.5012,50.4251,50.4544,95200.0
2012-01-03 13:45:00,86.16,86.24,86.15,86.24,103200.0,50.4544,50.5012,50.4485,50.5012,103200.0
2012-01-03 13:50:00,86.25,86.3,86.22,86.27,98500.0,50.5071,50.5364,50.4895,50.5188,98500.0
2012-01-03 13:55:00,86.26,86.31,86.25,86.25,65200.0,50.5129,50.5422,50.5071,50.5071,65200.0
2012-01-03 14:00:00,86.25,86.34,86.23,86.27,133400.0,50.5071,50.5598,50.4954,50.5188,133400.0
2012-01-03 14:05:00,86.27,86.31,86.25,86.3,178800.0,50.5188,50.5422,50.5071,50.5364,178800.0
2012-01-03 14:10:00,86.29,86.3,86.25,86.26,84500.0,50.5305,50.5364,50.5071,50.5129,84500.0
2012-01-03 14:15:00,86.26,86.31,86.2,86.29,127800.0,50.5129,50.5422,50.4778,50.5305,127800.0
2012-01-03 14:20:00,86.29,86.29,86.24,86.27,89100.0,50.5305,50.5305,50.5012,50.5188,89100.0
2012-01-03 14:25:00,86.27,86.29,86.23,86.29,132300.0,50.5188,50.5305,50.4954,50.5305,132300.0
2012-01-03 14:30:00,86.29,86.3,86.23,86.26,105300.0,50.5305,50.5364,50.4954,50.5129,105300.0
2012-01-03 14:35:00,86.27,86.36,86.25,86.34,231600.0,50.5188,50.5715,50.5071,50.5598,231600.0
2012-01-03 14:40:00,86.34,86.38,86.3,86.38,173700.0,50.5598,50.5832,50.5364,50.5832,173700.0
2012-01-03 14:45:00,86.38,86.4,86.32,86.33,191500.0,50.5832,50.5949,50.5481,50.5539,191500.0
2012-01-03 14:50:00,86.33,86.35,86.26,86.29,178700.0,50.5539,50.5656,50.5129,50.5305,178700.0
2012-01-03 14:55:00,86.29,86.32,86.27,86.29,145800.0,50.5305,50.5481,50.5188,50.5305,145800.0
2012-01-03 15:00:00,86.3,86.31,86.17,86.17,135300.0,50.5364,50.5422,50.4602,50.4602,135300.0
2012-01-03 15:05:00,86.17,86.26,86.13,86.24,195400.0,50.4602,50.5129,50.4368,50.5012,195400.0
2012-01-03 15:10:00,86.25,86.28,86.22,86.25,153200.0,50.5071,50.5247,50.4895,50.5071,153200.0
2012-01-03 15:15:00,86.25,86.33,86.25,86.29,180600.0,50.5071,50.5539,50.5071,50.5305,180600.0
2012-01-03 15:20:00,86.3,86.31,86.16,86.16,330900.0,50.5364,50.5422,50.4544,50.4544,330900.0
2012-01-03 15:25:00,86.16,86.2,86.12,86.12,224700.0,50.4544,50.4778,50.431,50.431,224700.0
2012-01-03 15:30:00,86.13,86.15,86.1,86.14,260400.0,50.4368,50.4485,50.4192,50.4427,260400.0
2012-01-03 15:35:00,86.15,86.17,86.1,86.15,202600.0,50.4485,50.4602,50.4192,50.4485,202600.0
2012-01-03 15:40:00,86.15,86.29,86.15,86.28,278700.0,50.4485,50.5305,50.4485,50.5247,278700.0
2012-01-03 15:45:00,86.29,86.42,86.27,86.39,543900.0,50.5305,50.6066,50.5188,50.5891,543900.0
2012-01-03 15:50:00,86.4,86.4,86.32,86.32,430100.0,50.5949,50.5949,50.5481,50.5481,430100.0
2012-01-03 15:55:00,86.33,86.33,85.9,85.94,1098500.0,50.5539,50.5539,50.3021,50.3256,1098500.0
2012-01-04 09:30:00,85.79,85.94,85.51,85.61,386900.0,50.2377,50.3256,50.0738,50.1323,386900.0
2012-01-04 09:35:00,85.61,85.78,85.55,85.76,261600.0,50.1323,50.2319,50.0972,50.2201,261600.0
2012-01-04 09:40:00,85.76,85.83,85.63,85.81,247600.0,50.2201,50.2611,50.144,50.2494,247600.0
2012-01-04 09:45:00,85.81,85.89,85.75,85.88,151400.0,50.2494,50.2963,50.2143,50.2904,151400.0
2012-01-04 09:50:00,85.88,85.95,85.79,85.91,193400.0,50.2904,50.3314,50.2377,50.308,193400.0
2012-01-04 09:55:00,85.92,86.0,85.91,85.96,294200.0,50.3138,50.3607,50.308,50.3373,294200.0
2012-01-04 10:00:00,85.97,85.97,85.64,85.64,252500.0,50.3431,50.3431,50.1499,50.1499,252500.0
2012-01-04 10:05:00,85.64,85.71,85.61,85.63,222000.0,50.1499,50.1909,50.1323,50.144,222000.0
2012-01-04 10:10:00,85.63,85.63,85.42,85.44,389600.0,50.144,50.144,50.021,50.0328,389600.0
2012-01-04 10:15:00,85.43,85.5,85.35,85.47,257900.0,50.0269,50.0679,49.9801,50.0503,257900.0
2012-01-04 10:20:00,85.47,85.53,85.44,85.52,138300.0,50.0503,50.0855,50.0328,50.0796,138300.0
2012-01-04 10:25:00,85.52,85.53,85.43,85.43,189500.0,50.0796,50.0855,50.0269,50.0269,189500.0
2012-01-04 10:30:00,85.45,85.45,85.35,85.35,247400.0,50.0386,50.0386,49.9801,49.9801,247400.0
2012-01-04 10:35:00,85.35,85.38,85.2,85.21,238100.0,49.9801,49.9976,49.8922,49.8981,238100.0
2012-01-04 10:40:00,85.21,85.22,85.13,85.15,256600.0,49.8981,49.9039,49.8512,49.8629,256600.0
2012-01-04 10:45:00,85.15,85.29,85.1,85.27,262200.0,49.8629,49.9449,49.8337,49.9332,262200.0
2012-01-04 10:50:00,85.27,85.43,85.27,85.4,175300.0,49.9332,50.0269,49.9332,50.0093,175300.0
2012-01-04 10:55:00,85.4,85.45,85.37,85.4,210300.0,50.0093,50.0386,49.9918,50.0093,210300.0
2012-01-04 11:00:00,85.4,85.46,85.37,85.45,117500.0,50.0093,50.0445,49.9918,50.0386,117500.0
2012-01-04 11:05:00,85.45,85.45,85.29,85.3,129200.0,50.0386,50.0386,49.9449,49.9508,129200.0
2012-01-04 11:10:00,85.29,85.44,85.29,85.36,205300.0,49.9449,50.0328,49.9449,49.9859,205300.0
2012-01-04 11:15:00,85.36,85.39,85.3,85.3,143300.0,49.9859,50.0035,49.9508,49.9508,143300.0
2012-01-04 11:20:00,85.3,85.37,85.28,85.29,123400.0,49.9508,49.9918,49.9391,49.9449,123400.0
2012-01-04 11:25:00,85.29,85.33,85.25,85.3,127000.0,49.9449,49.9683,49.9215,49.9508,127000.0
2012-01-04 11:30:00,85.31,85.42,85.3,85.41,125000.0,49.9566,50.021,49.9508,50.0152,125000.0
2012-01-04 11:35:00,85.41,85.5,85.41,85.49,181000.0,50.0152,50.0679,50.0152,50.062,181000.0
2012-01-04 11:40:00,85.5,85.56,85.48,85.54,187900.0,50.0679,50.103,50.0562,50.0913,187900.0
2012-01-04 11:45:00,85.54,85.57,85.5,85.56,169900.0,50.0913,50.1089,50.0679,50.103,169900.0
2012-01-04 11:50:00,85.57,85.57,85.5,85.52,169400.0,50.1089,50.1089,50.0679,50.0796,169400.0
2012-01-04 11:55:00,85.52,85.53,85.43,85.43,174800.0,50.0796,50.0855,50.0269,50.0269,174800.0
2012-01-04 12:00:00,85.44,85.45,85.38,85.4,109400.0,50.0328,50.0386,49.9976,50.0093,109400.0
2012-01-04 12:05:00,85.41,85.59,85.39,85.57,156000.0,50.0152,50.1206,50.0035,50.1089,156000.0
2012-01-04 12:10:00,85.58,85.61,85.52,85.61,133000.0,50.1147,50.1323,50.0796,50.1323,133000.0
2012-01-04 12:15:00,85.6,85.65,85.59,85.61,110500.0,50.1265,50.1557,50.1206,50.1323,110500.0
2012-01-04 12:20:00,85.61,85.65,85.61,85.65,99900.0,50.1323,50.1557,50.1323,50.1557,99900.0
2012-01-04 12:25:00,85.65,85.68,85.63,85.64,159200.0,50.1557,50.1733,50.144,50.1499,159200.0
2012-01-04 12:30:00,85.64,85.65,85.59,85.61,107300.0,50.1499,50.1557,50.1206,50.1323,107300.0
2012-01-04 12:35:00,85.6,85.6,85.53,85.55,102600.0,50.1265,50.1265,50.0855,50.0972,102600.0
2012-01-04 12:40:00,85.55,85.58,85.51,85.54,95800.0,50.0972,50.1147,50.0738,50.0913,95800.0
2012-01-04 12:45:00,85.54,85.58,85.47,85.48,122700.0,50.0913,50.1147,50.0503,50.0562,122700.0
2012-01-04 12:50:00,85.49,85.49,85.43,85.44,126800.0,50.062,50.062,50.0269,50.0328,126800.0
2012-01-04 12:55:00,85.44,85.48,85.4,85.47,171500.0,50.0328,50.0562,50.0093,50.0503,171500.0
2012-01-04 13:00:00,85.46,85.47,85.38,85.39,89900.0,50.0445,50.0503,49.9976,50.0035,89900.0
2012-01-04 13:05:00,85.39,85.45,85.38,85.45,95400.0,50.0035,50.0386,49.9976,50.0386,95400.0
2012-01-04 13:10:00,85.45,85.48,85.45,85.45,91300.0,50.0386,50.0562,50.0386,50.0386,91300.0
2012-01-04 13:15:00,85.45,85.45,85.3,85.34,120500.0,50.0386,50.0386,49.9508,49.9742,120500.0
2012-01-04 13:20:00,85.34,85.41,85.33,85.41,61500.0,49.9742,50.0152,49.9683,50.0152,61500.0
2012-01-04 13:25:00,85.4,85.47,85.38,85.38,117900.0,50.0093,50.0503,49.9976,49.9976,117900.0
2012-01-04 13:30:00,85.39,85.41,85.38,85.39,82600.0,50.0035,50.0152,49.9976,50.0035,82600.0
2012-01-04 13:35:00,85.39,85.49,85.38,85.48,117500.0,50.0035,50.062,49.9976,50.0562,117500.0
2012-01-04 13:40:00,85.48,85.55,85.48,85.54,75000.0,50.0562,50.0972,50.0562,50.0913,75000.0
2012-01-04 13:45:00,85.54,85.65,85.53,85.65,143900.0,50.0913,50.1557,50.0855,50.1557,143900.0
2012-01-04 13:50:00,85.65,85.67,85.6,85.65,101400.0,50.1557,50.1674,50.1265,50.1557,101400.0
2012-01-04 13:55:00,85.65,85.7,85.63,85.69,139800.0,50.1557,50.185,50.144,50.1792,139800.0
2012-01-04 14:00:00,85.7,85.7,85.67,85.68,150100.0,50.185,50.185,50.1674,50.1733,150100.0
2012-01-04 14:05:00,85.69,85.72,85.64,85.71,99900.0,50.1792,50.1967,50.1499,50.1909,99900.0
2012-01-04 14:10:00,85.71,85.73,85.65,85.66,140400.0,50.1909,50.2026,50.1557,50.1616,140400.0
2012-01-04 14:15:00,85.67,85.78,85.65,85.77,105400.0,50.1674,50.2319,50.1557,50.226,105400.0
2012-01-04 14:20:00,85.77,85.79,85.71,85.74,294400.0,50.226,50.2377,50.1909,50.2084,294400.0
2012-01-04 14:25:00,85.74,85.83,85.73,85.82,123200.0,50.2084,50.2611,50.2026,50.2553,123200.0
2012-01-04 14:30:00,85.83,85.9,85.82,85.84,176900.0,50.2611,50.3021,50.2553,50.267,176900.0
2012-01-04 14:35:00,85.84,85.87,85.82,85.83,115500.0,50.267,50.2846,50.2553,50.2611,115500.0
2012-01-04 14:40:00,85.84,85.89,85.83,85.83,150600.0,50.267,50.2963,50.2611,50.2611,150600.0
2012-01-04 14:45:00,85.84,85.84,85.77,85.8,115300.0,50.267,50.267,50.226,50.2436,115300.0
2012-01-04 14:50:00,85.79,85.86,85.78,85.84,135900.0,50.2377,50.2787,50.2319,50.267,135900.0
2012-01-04 14:55:00,85.84,85.89,85.84,85.86,111200.0,50.267,50.2963,50.267,50.2787,111200.0
2012-01-04 15:00:00,85.86,85.87,85.74,85.8,213200.0,50.2787,50.2846,50.2084,50.2436,213200.0
2012-01-04 15:05:00,85.8,85.84,85.8,85.81,101400.0,50.2436,50.267,50.2436,50.2494,101400.0
2012-01-04 15:10:00,85.8,85.86,85.8,85.82,194300.0,50.2436,50.2787,50.2436,50.2553,194300.0
2012-01-04 15:15:00,85.82,85.83,85.75,85.75,259700.0,50.2553,50.2611,50.2143,50.2143,259700.0
2012-01-04 15:20:00,85.75,85.81,85.71,85.81,156900.0,50.2143,50.2494,50.1909,50.2494,156900.0
2012-01-04 15:25:00,85.81,85.86,85.8,85.86,168800.0,50.2494,50.2787,50.2436,50.2787,168800.0
2012-01-04 15:30:00,85.86,85.95,85.84,85.94,256700.0,50.2787,50.3314,50.267,50.3256,256700.0
2012-01-04 15:35:00,85.94,86.02,85.92,85.99,304700.0,50.3256,50.3724,50.3138,50.3548,304700.0
2012-01-04 15:40:00,85.99,86.15,85.98,86.09,310000.0,50.3548,50.4485,50.349,50.4134,310000.0
2012-01-04 15:45:00,86.08,86.09,85.95,85.96,393400.0,50.4075,50.4134,50.3314,50.3373,393400.0
2012-01-04 15:50:00,85.96,86.02,85.91,86.0,232800.0,50.3373,50.3724,50.308,50.3607,232800.0
2012-01-04 15:55:00,86.01,86.06,85.97,86.05,386900.0,50.3665,50.3958,50.3431,50.39,386900.0
2012-01-05 09:30:00,85.64,85.8,85.53,85.67,437500.0,50.1499,50.2436,50.0855,50.1674,437500.0
2012-01-05 09:35:00,85.67,85.68,85.44,85.57,236600.0,50.1674,50.1733,50.0328,50.1089,236600.0
2012-01-05 09:40:00,85.57,85.57,85.27,85.31,217300.0,50.1089,50.1089,49.9332,49.9566,217300.0
2012-01-05 09:45:00,85.31,85.48,85.26,85.43,348000.0,49.9566,50.0562,49.9274,50.0269,348000.0
2012-01-05 09:50:00,85.43,85.47,85.26,85.29,332600.0,50.0269,50.0503,49.9274,49.9449,332600.0
2012-01-05 09:55:00,85.3,85.3,85.15,85.15,183200.0,49.9508,49.9508,49.8629,49.8629,183200.0
2012-01-05 10:00:00,85.15,85.24,85.01,85.22,320600.0,49.8629,49.9156,49.781,49.9039,320600.0
2012-01-05 10:05:00,85.23,85.43,85.14,85.42,288600.0,49.9098,50.0269,49.8571,50.021,288600.0
2012-01-05 10:10:00,85.41,85.41,85.28,85.36,248000.0,50.0152,50.0152,49.9391,49.9859,248000.0
2012-01-05 10:15:00,85.35,85.39,85.26,85.3,264800.0,49.9801,50.0035,49.9274,49.9508,264800.0
2012-01-05 10:20:00,85.3,85.34,85.2,85.21,193800.0,49.9508,49.9742,49.8922,49.8981,193800.0
2012-01-05 10:25:00,85.22,85.27,85.13,85.17,222300.0,49.9039,49.9332,49.8512,49.8747,222300.0
2012-01-05 10:30:00,85.16,85.19,85.01,85.02,146500.0,49.8688,49.8864,49.781,49.7868,146500.0
2012-01-05 10:35:00,85.01,85.04,84.92,85.01,245000.0,49.781,49.7985,49.7283,49.781,245000.0
2012-01-05 10:40:00,84.99,85.1,84.94,84.96,151600.0,49.7692,49.8337,49.74,49.7517,151600.0
2012-01-05 10:45:00,84.95,85.14,84.94,85.13,172600.0,49.7458,49.8571,49.74,49.8512,172600.0
2012-01-05 10:50:00,85.12,85.17,85.06,85.12,171300.0,49.8454,49.8747,49.8102,49.8454,171300.0
2012-01-05 10:55:00,85.12,85.22,85.12,85.21,119700.0,49.8454,49.9039,49.8454,49.8981,119700.0
2012-01-05 11:00:00,85.2,85.26,85.11,85.26,174700.0,49.8922,49.9274,49.8395,49.9274,174700.0
2012-01-05 11:05:00,85.25,85.26,85.17,85.18,114500.0,49.9215,49.9274,49.8747,49.8805,114500.0
2012-01-05 11:10:00,85.18,85.2,85.11,85.12,123100.0,49.8805,49.8922,49.8395,49.8454,123100.0
2012-01-05 11:15:00,85.13,85.18,85.11,85.13,124900.0,49.8512,49.8805,49.8395,49.8512,124900.0
2012-01-05 11:20:00,85.13,85.43,85.13,85.43,210500.0,49.8512,50.0269,49.8512,50.0269,210500.0
2012-01-05 11:25:00,85.42,85.55,85.4,85.54,170700.0,50.021,50.0972,50.0093,50.0913,170700.0
2012-01-05 11:30:00,85.55,85.66,85.54,85.56,204000.0,50.0972,50.1616,50.0913,50.103,204000.0
2012-01-05 11:35:00,85.57,85.57,85.49,85.51,89100.0,50.1089,50.1089,50.062,50.0738,89100.0
2012-01-05 11:40:00,85.51,85.59,85.45,85.48,128300.0,50.0738,50.1206,50.0386,50.0562,128300.0
2012-01-05 11:45:00,85.48,85.5,85.44,85.46,141200.0,50.0562,50.0679,50.0328,50.0445,141200.0
2012-01-05 11:50:00,85.46,85.5,85.45,85.47,144800.0,50.0445,50.0679,50.0386,50.0503,144800.0
2012-01-05 11:55:00,85.48,85.52,85.44,85.46,113800.0,50.0562,50.0796,50.0328,50.0445,113800.0
2012-01-05 12:00:00,85.46,85.52,85.44,85.48,158800.0,50.0445,50.0796,50.0328,50.0562,158800.0
2012-01-05 12:05:00,85.47,85.53,85.45,85.5,85700.0,50.0503,50.0855,50.0386,50.0679,85700.0
2012-01-05 12:10:00,85.51,85.56,85.5,85.51,62100.0,50.0738,50.103,50.0679,50.0738,62100.0
2012-01-05 12:15:00,85.51,85.64,85.51,85.57,178300.0,50.0738,50.1499,50.0738,50.1089,178300.0
2012-01-05 12:20:00,85.58,85.58,85.43,85.43,252000.0,50.1147,50.1147,50.0269,50.0269,252000.0
2012-01-05 12:25:00,85.44,85.44,85.34,85.34,190900.0,50.0328,50.0328,49.9742,49.9742,190900.0
2012-01-05 12:30:00,85.35,85.4,85.34,85.37,119100.0,49.9801,50.0093,49.9742,49.9918,119100.0
2012-01-05 12:35:00,85.37,85.44,85.37,85.4,106500.0,49.9918,50.0328,49.9918,50.0093,106500.0
2012-01-05 12:40:00,85.4,85.49,85.39,85.45,71400.0,50.0093,50.062,50.0035,50.0386,71400.0
2012-01-05 12:45:00,85.45,85.57,85.45,85.55,135400.0,50.0386,50.1089,50.0386,50.0972,135400.0
2012-01-05 12:50:00,85.54,85.58,85.47,85.58,112100.0,50.0913,50.1147,50.0503,50.1147,112100.0
2012-01-05 12:55:00,85.58,85.65,85.55,85.63,133300.0,50.1147,50.1557,50.0972,50.144,133300.0
2012-01-05 13:00:00,85.64,85.65,85.53,85.55,145700.0,50.1499,50.1557,50.0855,50.0972,145700.0
2012-01-05 13:05:00,85.56,85.63,85.56,85.61,118100.0,50.103,50.144,50.103,50.1323,118100.0
2012-01-05 13:10:00,85.62,85.62,85.57,85.6,88800.0,50.1382,50.1382,50.1089,50.1265,88800.0
2012-01-05 13:15:00,85.6,85.63,85.58,85.62,69900.0,50.1265,50.144,50.1147,50.1382,69900.0
2012-01-05 13:20:00,85.61,85.67,85.61,85.64,75900.0,50.1323,50.1674,50.1323,50.1499,75900.0
2012-01-05 13:25:00,85.64,85.71,85.63,85.69,87000.0,50.1499,50.1909,50.144,50.1792,87000.0
2012-01-05 13:30:00,85.69,85.72,85.65,85.69,117300.0,50.1792,50.1967,50.1557,50.1792,117300.0
2012-01-05 13:35:00,85.68,85.74,85.66,85.69,177100.0,50.1733,50.2084,50.1616,50.1792,177100.0
2012-01-05 13:40:00,85.69,85.71,85.66,85.67,200600.0,50.1792,50.1909,50.1616,50.1674,200600.0
2012-01-05 13:45:00,85.67,85.7,85.63,85.66,142900.0,50.1674,50.185,50.144,50.1616,142900.0
2012-01-05 13:50:00,85.67,85.73,85.66,85.71,143200.0,50.1674,50.2026,50.1616,50.1909,143200.0
2012-01-05 13:55:00,85.7,85.71,85.66,85.67,118400.0,50.185,50.1909,50.1616,50.1674,118400.0
2012-01-05 14:00:00,85.68,85.7,85.66,85.68,126400.0,50.1733,50.185,50.1616,50.1733,126400.0
2012-01-05 14:05:00,85.68,85.7,85.62,85.65,121600.0,50.1733,50.185,50.1382,50.1557,121600.0
2012-01-05 14:10:00,85.66,85.74,85.64,85.66,138700.0,50.1616,50.2084,50.1499,50.1616,138700.0
2012-01-05 14:15:00,85.65,85.66,85.56,85.58,159100.0,50.1557,50.1616,50.103,50.1147,159100.0
2012-01-05 14:20:00,85.57,85.67,85.49,85.66,162400.0,50.1089,50.1674,50.062,50.1616,162400.0
2012-01-05 14:25:00,85.66,85.67,85.48,85.54,196500.0,50.1616,50.1674,50.0562,50.0913,196500.0
2012-01-05 14:30:00,85.54,85.66,85.54,85.6,146800.0,50.0913,50.1616,50.0913,50.1265,146800.0
2012-01-05 14:35:00,85.6,85.6,85.48,85.5,111400.0,50.1265,50.1265,50.0562,50.0679,111400.0
2012-01-05 14:40:00,85.5,85.66,85.48,85.63,118700.0,50.0679,50.1616,50.0562,50.144,118700.0
2012-01-05 14:45:00,85.63,85.65,85.58,85.6,172900.0,50.144,50.1557,50.1147,50.1265,172900.0
2012-01-05 14:50:00,85.6,85.66,85.59,85.6,90500.0,50.1265,50.1616,50.1206,50.1265,90500.0
2012-01-05 14:55:00,85.61,85.65,85.58,85.59,142100.0,50.1323,50.1557,50.1147,50.1206,142100.0
2012-01-05 15:00:00,85.59,85.67,85.52,85.67,185000.0,50.1206,50.1674,50.0796,50.1674,185000.0
2012-01-05 15:05:00,85.66,85.67,85.61,85.66,165600.0,50.1616,50.1674,50.1323,50.1616,165600.0
2012-01-05 15:10:00,85.66,85.66,85.49,85.5,148800.0,50.1616,50.1616,50.062,50.0679,148800.0
2012-01-05 15:15:00,85.5,85.55,85.45,85.51,207200.0,50.0679,50.0972,50.0386,50.0738,207200.0
2012-01-05 15:20:00,85.51,85.61,85.5,85.61,187300.0,50.0738,50.1323,50.0679,50.1323,187300.0
2012-01-05 15:25:00,85.61,85.69,85.58,85.64,197200.0,50.1323,50.1792,50.1147,50.1499,197200.0
2012-01-05 15:30:00,85.64,85.73,85.64,85.69,254000.0,50.1499,50.2026,50.1499,50.1792,254000.0
2012-01-05 15:35:00,85.69,85.79,85.67,85.79,339300.0,50.1792,50.2377,50.1674,50.2377,339300.0
2012-01-05 15:40:00,85.79,85.95,85.77,85.79,445000.0,50.2377,50.3314,50.226,50.2377,445000.0
2012-01-05 15:45:00,85.79,85.81,85.68,85.8,359500.0,50.2377,50.2494,50.1733,50.2436,359500.0
2012-01-05 15:50:00,85.78,85.79,85.65,85.72,330000.0,50.2319,50.2377,50.1557,50.1967,330000.0
2012-01-05 15:55:00,85.73,85.81,85.7,85.73,547000.0,50.2026,50.2494,50.185,50.2026,547000.0
2012-01-06 09:30:00,85.92,86.0,85.75,85.76,278300.0,50.3138,50.3607,50.2143,50.2201,278300.0
2012-01-06 09:35:00,85.75,85.87,85.69,85.75,176700.0,50.2143,50.2846,50.1792,50.2143,176700.0
2012-01-06 09:40:00,85.74,85.75,85.39,85.46,273800.0,50.2084,50.2143,50.0035,50.0445,273800.0
2012-01-06 09:45:00,85.46,85.56,85.4,85.54,254600.0,50.0445,50.103,50.0093,50.0913,254600.0
2012-01-06 09:50:00,85.53,85.54,85.27,85.37,273600.0,50.0855,50.0913,49.9332,49.9918,273600.0
2012-01-06 09:55:00,85.36,85.54,85.34,85.47,212200.0,49.9859,50.0913,49.9742,50.0503,212200.0
2012-01-06 10:00:00,85.47,85.5,85.44,85.49,212400.0,50.0503,50.0679,50.0328,50.062,212400.0
2012-01-06 10:05:00,85.49,85.56,85.45,85.51,133000.0,50.062,50.103,50.0386,50.0738,133000.0
2012-01-06 10:10:00,85.51,85.56,85.5,85.55,174700.0,50.0738,50.103,50.0679,50.0972,174700.0
2012-01-06 10:15:00,85.54,85.58,85.44,85.47,154600.0,50.0913,50.1147,50.0328,50.0503,154600.0
2012-01-06 10:20:00,85.46,85.52,85.4,85.51,121100.0,50.0445,50.0796,50.0093,50.0738,121100.0
2012-01-06 10:25:00,85.5,85.51,85.43,85.45,170200.0,50.0679,50.0738,50.0269,50.0386,170200.0
2012-01-06 10:30:00,85.45,85.6,85.45,85.6,140300.0,50.0386,50.1265,50.0386,50.1265,140300.0
2012-01-06 10:35:00,85.6,85.6,85.48,85.53,146300.0,50.1265,50.1265,50.0562,50.0855,146300.0
2012-01-06 10:40:00,85.53,85.56,85.44,85.51,222300.0,50.0855,50.103,50.0328,50.0738,222300.0
2012-01-06 10:45:00,85.51,85.56,85.49,85.54,133000.0,50.0738,50.103,50.062,50.0913,133000.0
2012-01-06 10:50:00,85.54,85.55,85.46,85.49,170300.0,50.0913,50.0972,50.0445,50.062,170300.0
2012-01-06 10:55:00,85.49,85.53,85.44,85.47,191000.0,50.062,50.0855,50.0328,50.0503,191000.0
2012-01-06 11:00:00,85.47,85.56,85.46,85.49,116400.0,50.0503,50.103,50.0445,50.062,116400.0
2012-01-06 11:05:00,85.48,85.63,85.48,85.61,192400.0,50.0562,50.144,50.0562,50.1323,192400.0
2012-01-06 11:10:00,85.62,85.63,85.55,85.6,101300.0,50.1382,50.144,50.0972,50.1265,101300.0
2012-01-06 11:15:00,85.59,85.63,85.57,85.61,151000.0,50.1206,50.144,50.1089,50.1323,151000.0
2012-01-06 11:20:00,85.61,85.62,85.59,85.6,71300.0,50.1323,50.1382,50.1206,50.1265,71300.0
2012-01-06 11:25:00,85.6,85.6,85.51,85.54,119000.0,50.1265,50.1265,50.0738,50.0913,119000.0
2012-01-06 11:30:00,85.53,85.63,85.5,85.63,130500.0,50.0855,50.144,50.0679,50.144,130500.0
2012-01-06 11:35:00,85.62,85.66,85.6,85.65,129300.0,50.1382,50.1616,50.1265,50.1557,129300.0
2012-01-06 11:40:00,85.66,85.72,85.64,85.7,196600.0,50.1616,50.1967,50.1499,50.185,196600.0
2012-01-06 11:45:00,85.7,85.73,85.69,85.71,124700.0,50.185,50.2026,50.1792,50.1909,124700.0
2012-01-06 11:50:00,85.71,85.72,85.61,85.65,111700.0,50.1909,50.1967,50.1323,50.1557,111700.0
2012-01-06 11:55:00,85.66,85.66,85.59,85.63,130400.0,50.1616,50.1616,50.1206,50.144,130400.0
2012-01-06 12:00:00,85.63,85.67,85.58,85.66,106400.0,50.144,50.1674,50.1147,50.1616,106400.0
2012-01-06 12:05:00,85.66,85.68,85.58,85.58,88600.0,50.1616,50.1733,50.1147,50.1147,88600.0
2012-01-06 12:10:00,85.58,85.64,85.55,85.57,132700.0,50.1147,50.1499,50.0972,50.1089,132700.0
2012-01-06 12:15:00,85.57,85.58,85.53,85.55,58200.0,50.1089,50.1147,50.0855,50.0972,58200.0
2012-01-06 12:20:00,85.56,85.62,85.52,85.53,113000.0,50.103,50.1382,50.0796,50.0855,113000.0
2012-01-06 12:25:00,85.53,85.53,85.5,85.51,115200.0,50.0855,50.0855,50.0679,50.0738,115200.0
2012-01-06 12:30:00,85.51,85.53,85.49,85.53,143400.0,50.0738,50.0855,50.062,50.0855,143400.0
2012-01-06 12:35:00,85.53,85.58,85.53,85.55,125200.0,50.0855,50.1147,50.0855,50.0972,125200.0
2012-01-06 12:40:00,85.54,85.55,85.47,85.48,150500.0,50.0913,50.0972,50.0503,50.0562,150500.0
2012-01-06 12:45:00,85.48,85.5,85.44,85.49,141000.0,50.0562,50.0679,50.0328,50.062,141000.0
2012-01-06 12:50:00,85.49,85.53,85.48,85.52,60100.0,50.062,50.0855,50.0562,50.0796,60100.0
2012-01-06 12:55:00,85.52,85.55,85.48,85.48,58100.0,50.0796,50.0972,50.0562,50.0562,58100.0
2012-01-06 13:00:00,85.48,85.52,85.48,85.49,68900.0,50.0562,50.0796,50.0562,50.062,68900.0
2012-01-06 13:05:00,85.49,85.54,85.48,85.51,71600.0,50.062,50.0913,50.0562,50.0738,71600.0
2012-01-06 13:10:00,85.51,85.53,85.45,85.47,175000.0,50.0738,50.0855,50.0386,50.0503,175000.0
2012-01-06 13:15:00,85.48,85.54,85.46,85.53,119000.0,50.0562,50.0913,50.0445,50.0855,119000.0
2012-01-06 13:20:00,85.53,85.55,85.5,85.55,97900.0,50.0855,50.0972,50.0679,50.0972,97900.0
2012-01-06 13:25:00,85.55,85.55,85.49,85.5,104400.0,50.0972,50.0972,50.062,50.0679,104400.0
2012-01-06 13:30:00,85.5,85.53,85.47,85.48,110000.0,50.0679,50.0855,50.0503,50.0562,110000.0
2012-01-06 13:35:00,85.48,85.55,85.45,85.52,76500.0,50.0562,50.0972,50.0386,50.0796,76500.0
2012-01-06 13:40:00,85.53,85.6,85.53,85.59,88800.0,50.0855,50.1265,50.0855,50.1206,88800.0
2012-01-06 13:45:00,85.58,85.6,85.56,85.6,102600.0,50.1147,50.1265,50.103,50.1265,102600.0
2012-01-06 13:50:00,85.59,85.6,85.57,85.59,103800.0,50.1206,50.1265,50.1089,50.1206,103800.0
2012-01-06 13:55:00,85.6,85.61,85.54,85.59,191500.0,50.1265,50.1323,50.0913,50.1206,191500.0
2012-01-06 14:00:00,85.59,85.61,85.56,85.56,110200.0,50.1206,50.1323,50.103,50.103,110200.0
2012-01-06 14:05:00,85.56,85.59,85.55,85.55,97200.0,50.103,50.1206,50.0972,50.0972,97200.0
2012-01-06 14:10:00,85.56,85.56,85.44,85.47,148600.0,50.103,50.103,50.0328,50.0503,148600.0
2012-01-06 14:15:00,85.45,85.47,85.43,85.46,105100.0,50.0386,50.0503,50.0269,50.0445,105100.0
2012-01-06 14:20:00,85.47,85.52,85.46,85.51,127400.0,50.0503,50.0796,50.0445,50.0738,127400.0
2012-01-06 14:25:00,85.5,85.54,85.48,85.53,104400.0,50.0679,50.0913,50.0562,50.0855,104400.0
2012-01-06 14:30:00,85.52,85.56,85.52,85.54,119400.0,50.0796,50.103,50.0796,50.0913,119400.0
2012-01-06 14:35:00,85.54,85.59,85.53,85.53,186500.0,50.0913,50.1206,50.0855,50.0855,186500.0
2012-01-06 14:40:00,85.52,85.53,85.4,85.4,175500.0,50.0796,50.0855,50.0093,50.0093,175500.0
2012-01-06 14:45:00,85.4,85.42,85.33,85.39,278100.0,50.0093,50.021,49.9683,50.0035,278100.0
2012-01-06 14:50:00,85.39,85.42,85.34,85.36,156200.0,50.0035,50.021,49.9742,49.9859,156200.0
2012-01-06 14:55:00,85.37,85.39,85.25,85.27,229500.0,49.9918,50.0035,49.9215,49.9332,229500.0
2012-01-06 15:00:00,85.27,85.33,85.26,85.31,137200.0,49.9332,49.9683,49.9274,49.9566,137200.0
2012-01-06 15:05:00,85.31,85.35,85.28,85.33,170300.0,49.9566,49.9801,49.9391,49.9683,170300.0
2012-01-06 15:10:00,85.33,85.37,85.33,85.37,172200.0,49.9683,49.9918,49.9683,49.9918,172200.0
2012-01-06 15:15:00,85.36,85.37,85.33,85.34,215500.0,49.9859,49.9918,49.9683,49.9742,215500.0
2012-01-06 15:20:00,85.34,85.34,85.23,85.24,171500.0,49.9742,49.9742,49.9098,49.9156,171500.0
2012-01-06 15:25:00,85.24,85.27,85.22,85.22,171400.0,49.9156,49.9332,49.9039,49.9039,171400.0
2012-01-06 15:30:00,85.22,85.28,85.18,85.24,257000.0,49.9039,49.9391,49.8805,49.9156,257000.0
2012-01-06 15:35:00,85.24,85.33,85.24,85.3,341100.0,49.9156,49.9683,49.9156,49.9508,341100.0
2012-01-06 15:40:00,85.31,85.39,85.31,85.39,307000.0,49.9566,50.0035,49.9566,50.0035,307000.0
2012-01-06 15:45:00,85.39,85.4,85.28,85.29,333600.0,50.0035,50.0093,49.9391,49.9449,333600.0
2012-01-06 15:50:00,85.28,85.31,85.19,85.24,326200.0,49.9391,49.9566,49.8864,49.9156,326200.0
2012-01-06 15:55:00,85.24,85.29,85.11,85.21,742900.0,49.9156,49.9449,49.8395,49.8981,742900.0
2012-01-09 09:30:00,85.0,85.29,84.97,85.25,267900.0,49.7751,49.9449,49.7575,49.9215,267900.0
2012-01-09 09:35:00,85.29,85.31,85.21,85.27,161000.0,49.9449,49.9566,49.8981,49.9332,161000.0
2012-01-09 09:40:00,85.26,85.29,85.14,85.25,150100.0,49.9274,49.9449,49.8571,49.9215,150100.0
2012-01-09 09:45:00,85.24,85.28,85.19,85.23,131300.0,49.9156,49.9391,49.8864,49.9098,131300.0
2012-01-09 09:50:00,85.22,85.28,85.21,85.27,131800.0,49.9039,49.9391,49.8981,49.9332,131800.0
2012-01-09 09:55:00,85.28,85.34,85.23,85.31,117800.0,49.9391,49.9742,49.9098,49.9566,117800.0
2012-01-09 10:00:00,85.32,85.33,85.18,85.27,153300.0,49.9625,49.9683,49.8805,49.9332,153300.0
2012-01-09 10:05:00,85.28,85.35,85.28,85.31,150900.0,49.9391,49.9801,49.9391,49.9566,150900.0
2012-01-09 10:10:00,85.31,85.34,85.26,85.26,181800.0,49.9566,49.9742,49.9274,49.9274,181800.0
2012-01-09 10:15:00,85.27,85.35,85.27,85.29,188300.0,49.9332,49.9801,49.9332,49.9449,188300.0
2012-01-09 10:20:00,85.3,85.35,85.27,85.28,132800.0,49.9508,49.9801,49.9332,49.9391,132800.0
2012-01-09 10:25:00,85.28,85.35,85.25,85.35,90500.0,49.9391,49.9801,49.9215,49.9801,90500.0
2012-01-09 10:30:00,85.34,85.38,85.27,85.28,97600.0,49.9742,49.9976,49.9332,49.9391,97600.0
2012-01-09 10:35:00,85.28,85.35,85.28,85.3,109500.0,49.9391,49.9801,49.9391,49.9508,109500.0
2012-01-09 10:40:00,85.3,85.34,85.29,85.3,109100.0,49.9508,49.9742,49.9449,49.9508,109100.0
2012-01-09 10:45:00,85.31,85.35,85.24,85.25,105700.0,49.9566,49.9801,49.9156,49.9215,105700.0
2012-01-09 10:50:00,85.26,85.33,85.25,85.28,111100.0,49.9274,49.9683,49.9215,49.9391,111100.0
2012-01-09 10:55:00,85.28,85.33,85.28,85.32,98500.0,49.9391,49.9683,49.9391,49.9625,98500.0
2012-01-09 11:00:00,85.32,85.4,85.31,85.37,131400.0,49.9625,50.0093,49.9566,49.9918,131400.0
2012-01-09 11:05:00,85.36,85.36,85.14,85.17,192800.0,49.9859,49.9859,49.8571,49.8747,192800.0
2012-01-09 11:10:00,85.17,85.21,85.16,85.21,104600.0,49.8747,49.8981,49.8688,49.8981,104600.0
2012-01-09 11:15:00,85.2,85.22,85.18,85.2,81700.0,49.8922,49.9039,49.8805,49.8922,81700.0
2012-01-09 11:20:00,85.19,85.26,85.19,85.25,84600.0,49.8864,49.9274,49.8864,49.9215,84600.0
2012-01-09 11:25:00,85.25,85.25,85.21,85.21,73700.0,49.9215,49.9215,49.8981,49.8981,73700.0
2012-01-09 11:30:00,85.21,85.22,85.14,85.16,101700.0,49.8981,49.9039,49.8571,49.8688,101700.0
2012-01-09 11:35:00,85.16,85.24,85.12,85.24,117900.0,49.8688,49.9156,49.8454,49.9156,117900.0
2012-01-09 11:40:00,85.23,85.31,85.21,85.25,107100.0,49.9098,49.9566,49.8981,49.9215,107100.0
2012-01-09 11:45:00,85.26,85.3,85.23,85.23,122400.0,49.9274,49.9508,49.9098,49.9098,122400.0
2012-01-09 11:50:00,85.24,85.28,85.22,85.22,75600.0,49.9156,49.9391,49.9039,49.9039,75600.0
2012-01-09 11:55:00,85.22,85.23,85.17,85.2,66800.0,49.9039,49.9098,49.8747,49.8922,66800.0
2012-01-09 12:00:00,85.2,85.24,85.2,85.21,64300.0,49.8922,49.9156,49.8922,49.8981,64300.0
2012-01-09 12:05:00,85.22,85.28,85.2,85.25,67400.0,49.9039,49.9391,49.8922,49.9215,67400.0
2012-01-09 12:10:00,85.25,85.28,85.24,85.25,41000.0,49.9215,49.9391,49.9156,49.9215,41000.0
2012-01-09 12:15:00,85.26,85.26,85.23,85.25,48100.0,49.9274,49.9274,49.9098,49.9215,48100.0
2012-01-09 12:20:00,85.25,85.32,85.22,85.31,65600.0,49.9215,49.9625,49.9039,49.9566,65600.0
2012-01-09 12:25:00,85.32,85.4,85.29,85.4,121900.0,49.9625,50.0093,49.9449,50.0093,121900.0
2012-01-09 12:30:00,85.4,85.42,85.36,85.41,105300.0,50.0093,50.021,49.9859,50.0152,105300.0
2012-01-09 12:35:00,85.41,85.44,85.4,85.43,43500.0,50.0152,50.0328,50.0093,50.0269,43500.0
2012-01-09 12:40:00,85.42,85.43,85.38,85.42,108500.0,50.021,50.0269,49.9976,50.021,108500.0
2012-01-09 12:45:00,85.42,85.45,85.41,85.42,77500.0,50.021,50.0386,50.0152,50.021,77500.0
2012-01-09 12:50:00,85.42,85.45,85.41,85.42,73600.0,50.021,50.0386,50.0152,50.021,73600.0
2012-01-09 12:55:00,85.43,85.43,85.37,85.39,72500.0,50.0269,50.0269,49.9918,50.0035,72500.0
2012-01-09 13:00:00,85.39,85.43,85.35,85.4,96900.0,50.0035,50.0269,49.9801,50.0093,96900.0
2012-01-09 13:05:00,85.4,85.42,85.37,85.4,39300.0,50.0093,50.021,49.9918,50.0093,39300.0
2012-01-09 13:10:00,85.39,85.4,85.33,85.39,79000.0,50.0035,50.0093,49.9683,50.0035,79000.0
2012-01-09 13:15:00,85.39,85.43,85.35,85.42,62500.0,50.0035,50.0269,49.9801,50.021,62500.0
2012-01-09 13:20:00,85.42,85.44,85.37,85.4,54400.0,50.021,50.0328,49.9918,50.0093,54400.0
2012-01-09 13:25:00,85.41,85.45,85.39,85.42,45200.0,50.0152,50.0386,50.0035,50.021,45200.0
2012-01-09 13:30:00,85.42,85.43,85.38,85.42,59500.0,50.021,50.0269,49.9976,50.021,59500.0
2012-01-09 13:35:00,85.42,85.44,85.39,85.42,56700.0,50.021,50.0328,50.0035,50.021,56700.0
2012-01-09 13:40:00,85.41,85.44,85.37,85.37,68600.0,50.0152,50.0328,49.9918,49.9918,68600.0
2012-01-09 13:45:00,85.37,85.45,85.37,85.44,82900.0,49.9918,50.0386,49.9918,50.0328,82900.0
2012-01-09 13:50:00,85.44,85.45,85.41,85.41,70300.0,50.0328,50.0386,50.0152,50.0152,70300.0
2012-01-09 13:55:00,85.41,85.44,85.39,85.41,72300.0,50.0152,50.0328,50.0035,50.0152,72300.0
2012-01-09 14:00:00,85.41,85.44,85.4,85.4,85900.0,50.0152,50.0328,50.0093,50.0093,85900.0
2012-01-09 14:05:00,85.4,85.47,85.4,85.41,117300.0,50.0093,50.0503,50.0093,50.0152,117300.0
2012-01-09 14:10:00,85.42,85.44,85.41,85.44,83900.0,50.021,50.0328,50.0152,50.0328,83900.0
2012-01-09 14:15:00,85.44,85.47,85.4,85.4,112200.0,50.0328,50.0503,50.0093,50.0093,112200.0
2012-01-09 14:20:00,85.4,85.51,85.4,85.49,130800.0,50.0093,50.0738,50.0093,50.062,130800.0
2012-01-09 14:25:00,85.5,85.57,85.5,85.57,144700.0,50.0679,50.1089,50.0679,50.1089,144700.0
2012-01-09 14:30:00,85.57,85.61,85.54,85.6,151100.0,50.1089,50.1323,50.0913,50.1265,151100.0
2012-01-09 14:35:00,85.6,85.64,85.55,85.55,116300.0,50.1265,50.1499,50.0972,50.0972,116300.0
2012-01-09 14:40:00,85.55,85.58,85.53,85.56,99100.0,50.0972,50.1147,50.0855,50.103,99100.0
2012-01-09 14:45:00,85.55,85.57,85.5,85.54,77000.0,50.0972,50.1089,50.0679,50.0913,77000.0
2012-01-09 14:50:00,85.53,85.53,85.45,85.48,97300.0,50.0855,50.0855,50.0386,50.0562,97300.0
2012-01-09 14:55:00,85.48,85.52,85.45,85.5,93000.0,50.0562,50.0796,50.0386,50.0679,93000.0
2012-01-09 15:00:00,85.49,85.56,85.48,85.5,148900.0,50.062,50.103,50.0562,50.0679,148900.0
2012-01-09 15:05:00,85.5,85.58,85.5,85.56,124300.0,50.0679,50.1147,50.0679,50.103,124300.0
2012-01-09 15:10:00,85.57,85.57,85.49,85.53,104500.0,50.1089,50.1089,50.062,50.0855,104500.0
2012-01-09 15:15:00,85.52,85.56,85.51,85.53,94900.0,50.0796,50.103,50.0738,50.0855,94900.0
2012-01-09 15:20:00,85.53,85.55,85.5,85.54,91800.0,50.0855,50.0972,50.0679,50.0913,91800.0
2012-01-09 15:25:00,85.54,85.58,85.54,85.57,104800.0,50.0913,50.1147,50.0913,50.1089,104800.0
2012-01-09 15:30:00,85.58,85.58,85.45,85.47,167700.0,50.1147,50.1147,50.0386,50.0503,167700.0
2012-01-09 15:35:00,85.47,85.52,85.44,85.5,175200.0,50.0503,50.0796,50.0328,50.0679,175200.0
2012-01-09 15:40:00,85.51,85.62,85.5,85.55,328400.0,50.0738,50.1382,50.0679,50.0972,328400.0
2012-01-09 15:45:00,85.55,85.6,85.47,85.48,435300.0,50.0972,50.1265,50.0503,50.0562,435300.0
2012-01-09 15:50:00,85.49,85.53,85.46,85.51,233400.0,50.062,50.0855,50.0445,50.0738,233400.0
2012-01-09 15:55:00,85.5,85.54,85.45,85.47,624300.0,50.0679,50.0913,50.0386,50.0503,624300.0
2012-01-10 09:30:00,86.07,86.21,85.82,85.89,566100.0,50.4017,50.4837,50.2553,50.2963,566100.0
2012-01-10 09:35:00,85.89,85.99,85.79,85.82,270700.0,50.2963,50.3548,50.2377,50.2553,270700.0
2012-01-10 09:40:00,85.83,85.88,85.74,85.83,160700.0,50.2611,50.2904,50.2084,50.2611,160700.0
2012-01-10 09:45:00,85.83,85.9,85.81,85.86,178500.0,50.2611,50.3021,50.2494,50.2787,178500.0
2012-01-10 09:50:00,85.86,85.91,85.83,85.84,153400.0,50.2787,50.308,50.2611,50.267,153400.0
2012-01-10 09:55:00,85.84,85.97,85.84,85.96,100400.0,50.267,50.3431,50.267,50.3373,100400.0
2012-01-10 10:00:00,85.97,86.09,85.96,86.07,312700.0,50.3431,50.4134,50.3373,50.4017,312700.0
2012-01-10 10:05:00,86.07,86.08,85.93,85.95,158000.0,50.4017,50.4075,50.3197,50.3314,158000.0
2012-01-10 10:10:00,85.95,86.0,85.92,85.93,124200.0,50.3314,50.3607,50.3138,50.3197,124200.0
2012-01-10 10:15:00,85.94,85.95,85.9,85.94,109200.0,50.3256,50.3314,50.3021,50.3256,109200.0
2012-01-10 10:20:00,85.94,85.94,85.9,85.91,125100.0,50.3256,50.3256,50.3021,50.308,125100.0
2012-01-10 10:25:00,85.91,85.94,85.87,85.88,183000.0,50.308,50.3256,50.2846,50.2904,183000.0
2012-01-10 10:30:00,85.88,85.91,85.88,85.88,116200.0,50.2904,50.308,50.2904,50.2904,116200.0
2012-01-10 10:35:00,85.89,86.0,85.89,85.97,148900.0,50.2963,50.3607,50.2963,50.3431,148900.0
2012-01-10 10:40:00,85.97,86.05,85.97,86.0,138800.0,50.3431,50.39,50.3431,50.3607,138800.0
2012-01-10 10:45:00,85.99,86.02,85.9,85.93,108700.0,50.3548,50.3724,50.3021,50.3197,108700.0
2012-01-10 10:50:00,85.93,85.96,85.77,85.78,149400.0,50.3197,50.3373,50.226,50.2319,149400.0
2012-01-10 10:55:00,85.79,85.93,85.78,85.9,247400.0,50.2377,50.3197,50.2319,50.3021,247400.0
2012-01-10 11:00:00,85.9,85.97,85.81,85.81,140100.0,50.3021,50.3431,50.2494,50.2494,140100.0
2012-01-10 11:05:00,85.81,85.87,85.79,85.83,115100.0,50.2494,50.2846,50.2377,50.2611,115100.0
2012-01-10 11:10:00,85.82,85.86,85.8,85.85,138100.0,50.2553,50.2787,50.2436,50.2729,138100.0
2012-01-10 11:15:00,85.84,85.9,85.84,85.87,136900.0,50.267,50.3021,50.267,50.2846,136900.0
2012-01-10 11:20:00,85.87,85.94,85.87,85.92,127500.0,50.2846,50.3256,50.2846,50.3138,127500.0
2012-01-10 11:25:00,85.92,85.94,85.85,85.85,112700.0,50.3138,50.3256,50.2729,50.2729,112700.0
2012-01-10 11:30:00,85.85,85.87,85.8,85.8,106300.0,50.2729,50.2846,50.2436,50.2436,106300.0
2012-01-10 11:35:00,85.8,85.83,85.79,85.81,87100.0,50.2436,50.2611,50.2377,50.2494,87100.0
2012-01-10 11:40:00,85.8,85.83,85.8,85.83,57600.0,50.2436,50.2611,50.2436,50.2611,57600.0
2012-01-10 11:45:00,85.82,85.84,85.8,85.82,45900.0,50.2553,50.267,50.2436,50.2553,45900.0
2012-01-10 11:50:00,85.81,85.91,85.8,85.89,76400.0,50.2494,50.308,50.2436,50.2963,76400.0
2012-01-10 11:55:00,85.89,85.94,85.85,85.93,117800.0,50.2963,50.3256,50.2729,50.3197,117800.0
2012-01-10 12:00:00,85.93,85.94,85.84,85.85,69900.0,50.3197,50.3256,50.267,50.2729,69900.0
2012-01-10 12:05:00,85.85,85.91,85.84,85.9,109400.0,50.2729,50.308,50.267,50.3021,109400.0
2012-01-10 12:10:00,85.9,85.93,85.89,85.91,34200.0,50.3021,50.3197,50.2963,50.308,34200.0
2012-01-10 12:15:00,85.92,85.92,85.82,85.83,144500.0,50.3138,50.3138,50.2553,50.2611,144500.0
2012-01-10 12:20:00,85.83,85.85,85.8,85.8,69800.0,50.2611,50.2729,50.2436,50.2436,69800.0
2012-01-10 12:25:00,85.8,85.8,85.59,85.6,175500.0,50.2436,50.2436,50.1206,50.1265,175500.0
2012-01-10 12:30:00,85.6,85.63,85.59,85.63,134600.0,50.1265,50.144,50.1206,50.144,134600.0
2012-01-10 12:35:00,85.63,85.71,85.62,85.7,135500.0,50.144,50.1909,50.1382,50.185,135500.0
2012-01-10 12:40:00,85.7,85.72,85.67,85.72,68300.0,50.185,50.1967,50.1674,50.1967,68300.0
2012-01-10 12:45:00,85.72,85.73,85.67,85.69,93500.0,50.1967,50.2026,50.1674,50.1792,93500.0
2012-01-10 12:50:00,85.69,85.69,85.61,85.61,59400.0,50.1792,50.1792,50.1323,50.1323,59400.0
2012-01-10 12:55:00,85.61,85.67,85.6,85.66,77600.0,50.1323,50.1674,50.1265,50.1616,77600.0
2012-01-10 13:00:00,85.67,85.67,85.59,85.6,81000.0,50.1674,50.1674,50.1206,50.1265,81000.0
2012-01-10 13:05:00,85.59,85.62,85.57,85.57,67800.0,50.1206,50.1382,50.1089,50.1089,67800.0
2012-01-10 13:10:00,85.58,85.58,85.52,85.53,74000.0,50.1147,50.1147,50.0796,50.0855,74000.0
2012-01-10 13:15:00,85.53,85.55,85.5,85.53,102800.0,50.0855,50.0972,50.0679,50.0855,102800.0
2012-01-10 13:20:00,85.53,85.55,85.47,85.49,120000.0,50.0855,50.0972,50.0503,50.062,120000.0
2012-01-10 13:25:00,85.48,85.48,85.43,85.46,74200.0,50.0562,50.0562,50.0269,50.0445,74200.0
2012-01-10 13:30:00,85.45,85.62,85.44,85.61,144000.0,50.0386,50.1382,50.0328,50.1323,144000.0
2012-01-10 13:35:00,85.59,85.61,85.54,85.56,82200.0,50.1206,50.1323,50.0913,50.103,82200.0
2012-01-10 13:40:00,85.57,85.58,85.53,85.55,50900.0,50.1089,50.1147,50.0855,50.0972,50900.0
2012-01-10 13:45:00,85.56,85.56,85.47,85.47,62800.0,50.103,50.103,50.0503,50.0503,62800.0
2012-01-10 13:50:00,85.46,85.5,85.44,85.44,71900.0,50.0445,50.0679,50.0328,50.0328,71900.0
2012-01-10 13:55:00,85.44,85.48,85.4,85.42,98500.0,50.0328,50.0562,50.0093,50.021,98500.0
2012-01-10 14:00:00,85.42,85.43,85.38,85.43,86900.0,50.021,50.0269,49.9976,50.0269,86900.0
2012-01-10 14:05:00,85.43,85.45,85.4,85.43,95300.0,50.0269,50.0386,50.0093,50.0269,95300.0
2012-01-10 14:10:00,85.43,85.53,85.43,85.52,100700.0,50.0269,50.0855,50.0269,50.0796,100700.0
2012-01-10 14:15:00,85.52,85.58,85.52,85.57,74100.0,50.0796,50.1147,50.0796,50.1089,74100.0
2012-01-10 14:20:00,85.57,85.62,85.56,85.61,62700.0,50.1089,50.1382,50.103,50.1323,62700.0
2012-01-10 14:25:00,85.61,85.64,85.6,85.61,64200.0,50.1323,50.1499,50.1265,50.1323,64200.0
2012-01-10 14:30:00,85.61,85.67,85.61,85.67,76700.0,50.1323,50.1674,50.1323,50.1674,76700.0
2012-01-10 14:35:00,85.66,85.75,85.63,85.75,157300.0,50.1616,50.2143,50.144,50.2143,157300.0
2012-01-10 14:40:00,85.75,85.77,85.71,85.75,106000.0,50.2143,50.226,50.1909,50.2143,106000.0
2012-01-10 14:45:00,85.76,85.82,85.75,85.78,101200.0,50.2201,50.2553,50.2143,50.2319,101200.0
2012-01-10 14:50:00,85.77,85.78,85.62,85.62,103400.0,50.226,50.2319,50.1382,50.1382,103400.0
2012-01-10 14:55:00,85.63,85.67,85.63,85.64,51500.0,50.144,50.1674,50.144,50.1499,51500.0
2012-01-10 15:00:00,85.65,85.66,85.63,85.64,96100.0,50.1557,50.1616,50.144,50.1499,96100.0
2012-01-10 15:05:00,85.64,85.65,85.57,85.59,106900.0,50.1499,50.1557,50.1089,50.1206,106900.0
2012-01-10 15:10:00,85.59,85.61,85.51,85.55,121200.0,50.1206,50.1323,50.0738,50.0972,121200.0
2012-01-10 15:15:00,85.54,85.56,85.48,85.48,126700.0,50.0913,50.103,50.0562,50.0562,126700.0
2012-01-10 15:20:00,85.48,85.53,85.48,85.51,105000.0,50.0562,50.0855,50.0562,50.0738,105000.0
2012-01-10 15:25:00,85.51,85.61,85.49,85.6,176800.0,50.0738,50.1323,50.062,50.1265,176800.0
2012-01-10 15:30:00,85.59,85.61,85.53,85.53,258600.0,50.1206,50.1323,50.0855,50.0855,258600.0
2012-01-10 15:35:00,85.53,85.54,85.42,85.44,195000.0,50.0855,50.0913,50.021,50.0328,195000.0
2012-01-10 15:40:00,85.44,85.63,85.44,85.62,272800.0,50.0328,50.144,50.0328,50.1382,272800.0
2012-01-10 15:45:00,85.62,85.69,85.6,85.63,317200.0,50.1382,50.1792,50.1265,50.144,317200.0
2012-01-10 15:50:00,85.64,85.7,85.63,85.66,331100.0,50.1499,50.185,50.144,50.1616,331100.0
2012-01-10 15:55:00,85.66,85.71,85.59,85.7,468200.0,50.1616,50.1909,50.1206,50.185,468200.0
2012-01-11 09:30:00,85.1,85.21,84.93,85.07,493000.0,49.8337,49.8981,49.7341,49.8161,493000.0
2012-01-11 09:35:00,85.07,85.18,85.04,85.05,195500.0,49.8161,49.8805,49.7985,49.8044,195500.0
2012-01-11 09:40:00,85.04,85.13,85.03,85.13,231700.0,49.7985,49.8512,49.7927,49.8512,231700.0
2012-01-11 09:45:00,85.12,85.38,85.12,85.34,187400.0,49.8454,49.9976,49.8454,49.9742,187400.0
2012-01-11 09:50:00,85.33,85.4,85.3,85.31,158300.0,49.9683,50.0093,49.9508,49.9566,158300.0
2012-01-11 09:55:00,85.31,85.31,85.12,85.14,174700.0,49.9566,49.9566,49.8454,49.8571,174700.0
2012-01-11 10:00:00,85.15,85.15,85.04,85.06,210800.0,49.8629,49.8629,49.7985,49.8102,210800.0
2012-01-11 10:05:00,85.06,85.16,85.02,85.16,166000.0,49.8102,49.8688,49.7868,49.8688,166000.0
2012-01-11 10:10:00,85.16,85.23,85.15,85.22,128200.0,49.8688,49.9098,49.8629,49.9039,128200.0
2012-01-11 10:15:00,85.22,85.27,85.18,85.18,215500.0,49.9039,49.9332,49.8805,49.8805,215500.0
2012-01-11 10:20:00,85.17,85.26,85.13,85.19,276900.0,49.8747,49.9274,49.8512,49.8864,276900.0
2012-01-11 10:25:00,85.18,85.24,85.17,85.23,193300.0,49.8805,49.9156,49.8747,49.9098,193300.0
2012-01-11 10:30:00,85.22,85.22,85.06,85.14,259800.0,49.9039,49.9039,49.8102,49.8571,259800.0
2012-01-11 10:35:00,85.14,85.19,85.1,85.12,173600.0,49.8571,49.8864,49.8337,49.8454,173600.0
2012-01-11 10:40:00,85.13,85.17,85.07,85.07,206500.0,49.8512,49.8747,49.8161,49.8161,206500.0
2012-01-11 10:45:00,85.07,85.09,85.0,85.0,208300.0,49.8161,49.8278,49.7751,49.7751,208300.0
2012-01-11 10:50:00,85.01,85.03,84.96,84.96,143000.0,49.781,49.7927,49.7517,49.7517,143000.0
2012-01-11 10:55:00,84.96,84.96,84.79,84.81,264500.0,49.7517,49.7517,49.6521,49.6638,264500.0
2012-01-11 11:00:00,84.81,84.93,84.79,84.93,124800.0,49.6638,49.7341,49.6521,49.7341,124800.0
2012-01-11 11:05:00,84.93,84.97,84.84,84.84,208600.0,49.7341,49.7575,49.6814,49.6814,208600.0
2012-01-11 11:10:00,84.85,84.87,84.76,84.78,158000.0,49.6873,49.699,49.6346,49.6463,158000.0
2012-01-11 11:15:00,84.78,84.82,84.76,84.77,108800.0,49.6463,49.6697,49.6346,49.6404,108800.0
2012-01-11 11:20:00,84.77,84.81,84.76,84.81,123000.0,49.6404,49.6638,49.6346,49.6638,123000.0
2012-01-11 11:25:00,84.81,84.89,84.81,84.87,115400.0,49.6638,49.7107,49.6638,49.699,115400.0
2012-01-11 11:30:00,84.87,84.93,84.86,84.87,128700.0,49.699,49.7341,49.6931,49.699,128700.0
2012-01-11 11:35:00,84.88,84.91,84.8,84.8,111400.0,49.7048,49.7224,49.658,49.658,111400.0
2012-01-11 11:40:00,84.81,84.83,84.78,84.78,81000.0,49.6638,49.6756,49.6463,49.6463,81000.0
2012-01-11 11:45:00,84.79,85.0,84.78,84.95,123300.0,49.6521,49.7751,49.6463,49.7458,123300.0
2012-01-11 11:50:00,84.95,84.95,84.88,84.91,96300.0,49.7458,49.7458,49.7048,49.7224,96300.0
2012-01-11 11:55:00,84.91,84.93,84.83,84.84,100100.0,49.7224,49.7341,49.6756,49.6814,100100.0
2012-01-11 12:00:00,84.83,84.86,84.76,84.77,154100.0,49.6756,49.6931,49.6346,49.6404,154100.0
2012-01-11 12:05:00,84.78,84.78,84.71,84.72,110400.0,49.6463,49.6463,49.6053,49.6111,110400.0
2012-01-11 12:10:00,84.72,84.73,84.68,84.69,86800.0,49.6111,49.617,49.5877,49.5936,86800.0
2012-01-11 12:15:00,84.69,84.77,84.66,84.75,81200.0,49.5936,49.6404,49.576,49.6287,81200.0
2012-01-11 12:20:00,84.76,84.77,84.7,84.7,145300.0,49.6346,49.6404,49.5994,49.5994,145300.0
2012-01-11 12:25:00,84.7,84.71,84.64,84.65,88600.0,49.5994,49.6053,49.5643,49.5701,88600.0
2012-01-11 12:30:00,84.65,84.67,84.6,84.61,106700.0,49.5701,49.5819,49.5409,49.5467,106700.0
2012-01-11 12:35:00,84.61,84.67,84.6,84.63,66700.0,49.5467,49.5819,49.5409,49.5584,66700.0
2012-01-11 12:40:00,84.64,84.74,84.62,84.7,106000.0,49.5643,49.6228,49.5526,49.5994,106000.0
2012-01-11 12:45:00,84.69,84.76,84.68,84.7,104400.0,49.5936,49.6346,49.5877,49.5994,104400.0
2012-01-11 12:50:00,84.71,84.73,84.65,84.67,39300.0,49.6053,49.617,49.5701,49.5819,39300.0
2012-01-11 12:55:00,84.67,84.67,84.61,84.64,60300.0,49.5819,49.5819,49.5467,49.5643,60300.0
2012-01-11 13:00:00,84.65,84.7,84.64,84.69,76200.0,49.5701,49.5994,49.5643,49.5936,76200.0
2012-01-11 13:05:00,84.7,84.81,84.69,84.8,81600.0,49.5994,49.6638,49.5936,49.658,81600.0
2012-01-11 13:10:00,84.8,84.82,84.77,84.8,119800.0,49.658,49.6697,49.6404,49.658,119800.0
2012-01-11 13:15:00,84.79,84.81,84.75,84.75,61200.0,49.6521,49.6638,49.6287,49.6287,61200.0
2012-01-11 13:20:00,84.75,84.8,84.73,84.75,61100.0,49.6287,49.658,49.617,49.6287,61100.0
2012-01-11 13:25:00,84.75,84.82,84.74,84.81,48000.0,49.6287,49.6697,49.6228,49.6638,48000.0
2012-01-11 13:30:00,84.81,84.84,84.76,84.77,113000.0,49.6638,49.6814,49.6346,49.6404,113000.0
2012-01-11 13:35:00,84.77,84.88,84.76,84.81,156200.0,49.6404,49.7048,49.6346,49.6638,156200.0
2012-01-11 13:40:00,84.82,84.85,84.81,84.85,146800.0,49.6697,49.6873,49.6638,49.6873,146800.0
2012-01-11 13:45:00,84.86,84.89,84.84,84.88,122000.0,49.6931,49.7107,49.6814,49.7048,122000.0
2012-01-11 13:50:00,84.89,84.91,84.81,84.87,210300.0,49.7107,49.7224,49.6638,49.699,210300.0
2012-01-11 13:55:00,84.87,84.89,84.76,84.79,110400.0,49.699,49.7107,49.6346,49.6521,110400.0
2012-01-11 14:00:00,84.78,84.81,84.75,84.75,89800.0,49.6463,49.6638,49.6287,49.6287,89800.0
2012-01-11 14:05:00,84.75,84.75,84.66,84.68,162400.0,49.6287,49.6287,49.576,49.5877,162400.0
2012-01-11 14:10:00,84.69,84.69,84.63,84.64,149100.0,49.5936,49.5936,49.5584,49.5643,149100.0
2012-01-11 14:15:00,84.64,84.66,84.6,84.63,121300.0,49.5643,49.576,49.5409,49.5584,121300.0
2012-01-11 14:20:00,84.64,84.64,84.47,84.51,269800.0,49.5643,49.5643,49.4647,49.4882,269800.0
2012-01-11 14:25:00,84.49,84.54,84.48,84.54,190400.0,49.4765,49.5057,49.4706,49.5057,190400.0
2012-01-11 14:30:00,84.54,84.62,84.54,84.59,150600.0,49.5057,49.5526,49.5057,49.535,150600.0
2012-01-11 14:35:00,84.59,84.63,84.59,84.63,77600.0,49.535,49.5584,49.535,49.5584,77600.0
2012-01-11 14:40:00,84.63,84.79,84.62,84.76,201700.0,49.5584,49.6521,49.5526,49.6346,201700.0
2012-01-11 14:45:00,84.78,84.8,84.72,84.74,195500.0,49.6463,49.658,49.6111,49.6228,195500.0
2012-01-11 14:50:00,84.73,84.75,84.67,84.68,105600.0,49.617,49.6287,49.5819,49.5877,105600.0
2012-01-11 14:55:00,84.68,84.75,84.67,84.72,109900.0,49.5877,49.6287,49.5819,49.6111,109900.0
2012-01-11 15:00:00,84.73,84.84,84.72,84.83,115900.0,49.617,49.6814,49.6111,49.6756,115900.0
2012-01-11 15:05:00,84.83,84.89,84.81,84.85,129700.0,49.6756,49.7107,49.6638,49.6873,129700.0
2012-01-11 15:10:00,84.85,84.95,84.85,84.95,145100.0,49.6873,49.7458,49.6873,49.7458,145100.0
2012-01-11 15:15:00,84.94,85.0,84.94,84.99,117200.0,49.74,49.7751,49.74,49.7692,117200.0
2012-01-11 15:20:00,84.99,85.1,84.97,85.09,257300.0,49.7692,49.8337,49.7575,49.8278,257300.0
2012-01-11 15:25:00,85.09,85.22,85.09,85.14,319700.0,49.8278,49.9039,49.8278,49.8571,319700.0
2012-01-11 15:30:00,85.14,85.15,85.11,85.11,148700.0,49.8571,49.8629,49.8395,49.8395,148700.0
2012-01-11 15:35:00,85.11,85.22,85.11,85.2,217500.0,49.8395,49.9039,49.8395,49.8922,217500.0
2012-01-11 15:40:00,85.2,85.26,85.14,85.2,333300.0,49.8922,49.9274,49.8571,49.8922,333300.0
2012-01-11 15:45:00,85.2,85.22,85.05,85.17,442100.0,49.8922,49.9039,49.8044,49.8747,442100.0
2012-01-11 15:50:00,85.17,85.2,85.14,85.14,218500.0,49.8747,49.8922,49.8571,49.8571,218500.0
2012-01-11 15:55:00,85.15,85.15,85.05,85.07,510700.0,49.8629,49.8629,49.8044,49.8161,510700.0
2012-01-12 09:30:00,84.39,84.72,84.23,84.69,774500.0,49.4179,49.6111,49.3242,49.5936,774500.0
2012-01-12 09:35:00,84.7,84.73,84.46,84.52,315900.0,49.5994,49.617,49.4589,49.494,315900.0
2012-01-12 09:40:00,84.52,84.55,84.3,84.54,366600.0,49.494,49.5116,49.3652,49.5057,366600.0
2012-01-12 09:45:00,84.53,84.56,84.3,84.51,212600.0,49.4999,49.5174,49.3652,49.4882,212600.0
2012-01-12 09:50:00,84.52,84.62,84.47,84.6,257200.0,49.494,49.5526,49.4647,49.5409,257200.0
2012-01-12 09:55:00,84.61,84.69,84.54,84.64,258300.0,49.5467,49.5936,49.5057,49.5643,258300.0
2012-01-12 10:00:00,84.64,84.86,84.53,84.84,323600.0,49.5643,49.6931,49.4999,49.6814,323600.0
2012-01-12 10:05:00,84.84,84.84,84.63,84.76,282300.0,49.6814,49.6814,49.5584,49.6346,282300.0
2012-01-12 10:10:00,84.77,84.81,84.64,84.65,256300.0,49.6404,49.6638,49.5643,49.5701,256300.0
2012-01-12 10:15:00,84.64,84.68,84.55,84.57,227900.0,49.5643,49.5877,49.5116,49.5233,227900.0
2012-01-12 10:20:00,84.56,84.67,84.51,84.51,238500.0,49.5174,49.5819,49.4882,49.4882,238500.0
2012-01-12 10:25:00,84.53,84.63,84.51,84.55,158300.0,49.4999,49.5584,49.4882,49.5116,158300.0
2012-01-12 10:30:00,84.54,84.55,84.4,84.41,180000.0,49.5057,49.5116,49.4237,49.4296,180000.0
2012-01-12 10:35:00,84.39,84.42,84.29,84.3,184200.0,49.4179,49.4355,49.3593,49.3652,184200.0
2012-01-12 10:40:00,84.3,84.33,84.15,84.16,262600.0,49.3652,49.3828,49.2774,49.2832,262600.0
2012-01-12 10:45:00,84.16,84.16,83.94,84.04,577600.0,49.2832,49.2832,49.1544,49.2129,577600.0
2012-01-12 10:50:00,84.03,84.18,84.0,84.18,245900.0,49.2071,49.2949,49.1895,49.2949,245900.0
2012-01-12 10:55:00,84.17,84.23,84.16,84.19,232600.0,49.2891,49.3242,49.2832,49.3008,232600.0
2012-01-12 11:00:00,84.19,84.2,84.13,84.17,159900.0,49.3008,49.3066,49.2656,49.2891,159900.0
2012-01-12 11:05:00,84.18,84.29,84.17,84.29,131200.0,49.2949,49.3593,49.2891,49.3593,131200.0
2012-01-12 11:10:00,84.29,84.31,84.26,84.28,146000.0,49.3593,49.371,49.3418,49.3535,146000.0
2012-01-12 11:15:00,84.28,84.29,84.21,84.21,88500.0,49.3535,49.3593,49.3125,49.3125,88500.0
2012-01-12 11:20:00,84.22,84.22,84.04,84.05,118900.0,49.3183,49.3183,49.2129,49.2188,118900.0
2012-01-12 11:25:00,84.04,84.17,84.0,84.12,177800.0,49.2129,49.2891,49.1895,49.2598,177800.0
2012-01-12 11:30:00,84.11,84.12,84.03,84.09,146700.0,49.2539,49.2598,49.2071,49.2422,146700.0
2012-01-12 11:35:00,84.08,84.2,84.06,84.19,109300.0,49.2364,49.3066,49.2246,49.3008,109300.0
2012-01-12 11:40:00,84.19,84.24,84.19,84.24,118700.0,49.3008,49.3301,49.3008,49.3301,118700.0
2012-01-12 11:45:00,84.23,84.25,84.22,84.24,50000.0,49.3242,49.3359,49.3183,49.3301,50000.0
2012-01-12 11:50:00,84.24,84.28,84.16,84.16,138900.0,49.3301,49.3535,49.2832,49.2832,138900.0
2012-01-12 11:55:00,84.16,84.17,84.09,84.17,83600.0,49.2832,49.2891,49.2422,49.2891,83600.0
2012-01-12 12:00:00,84.17,84.2,84.13,84.13,68100.0,49.2891,49.3066,49.2656,49.2656,68100.0
2012-01-12 12:05:00,84.13,84.16,84.12,84.13,49100.0,49.2656,49.2832,49.2598,49.2656,49100.0
2012-01-12 12:10:00,84.13,84.16,84.12,84.15,81400.0,49.2656,49.2832,49.2598,49.2774,81400.0
2012-01-12 12:15:00,84.15,84.21,84.12,84.2,85200.0,49.2774,49.3125,49.2598,49.3066,85200.0
2012-01-12 12:20:00,84.2,84.24,84.17,84.18,75500.0,49.3066,49.3301,49.2891,49.2949,75500.0
2012-01-12 12:25:00,84.19,84.2,84.18,84.2,84100.0,49.3008,49.3066,49.2949,49.3066,84100.0
2012-01-12 12:30:00,84.2,84.3,84.2,84.29,150000.0,49.3066,49.3652,49.3066,49.3593,150000.0
2012-01-12 12:35:00,84.29,84.44,84.29,84.44,214500.0,49.3593,49.4472,49.3593,49.4472,214500.0
2012-01-12 12:40:00,84.44,84.49,84.43,84.48,130000.0,49.4472,49.4765,49.4413,49.4706,130000.0
2012-01-12 12:45:00,84.49,84.56,84.48,84.55,137600.0,49.4765,49.5174,49.4706,49.5116,137600.0
2012-01-12 12:50:00,84.56,84.56,84.5,84.55,179700.0,49.5174,49.5174,49.4823,49.5116,179700.0
2012-01-12 12:55:00,84.55,84.62,84.54,84.58,184900.0,49.5116,49.5526,49.5057,49.5292,184900.0
2012-01-12 13:00:00,84.57,84.76,84.57,84.72,289500.0,49.5233,49.6346,49.5233,49.6111,289500.0
2012-01-12 13:05:00,84.72,84.78,84.68,84.68,161500.0,49.6111,49.6463,49.5877,49.5877,161500.0
2012-01-12 13:10:00,84.68,84.73,84.67,84.7,146100.0,49.5877,49.617,49.5819,49.5994,146100.0
2012-01-12 13:15:00,84.71,84.71,84.59,84.61,81500.0,49.6053,49.6053,49.535,49.5467,81500.0
2012-01-12 13:20:00,84.6,84.6,84.56,84.58,48800.0,49.5409,49.5409,49.5174,49.5292,48800.0
2012-01-12 13:25:00,84.57,84.58,84.53,84.54,62000.0,49.5233,49.5292,49.4999,49.5057,62000.0
2012-01-12 13:30:00,84.54,84.59,84.53,84.59,79300.0,49.5057,49.535,49.4999,49.535,79300.0
2012-01-12 13:35:00,84.58,84.61,84.42,84.45,126900.0,49.5292,49.5467,49.4355,49.453,126900.0
2012-01-12 13:40:00,84.45,84.57,84.42,84.51,115500.0,49.453,49.5233,49.4355,49.4882,115500.0
2012-01-12 13:45:00,84.51,84.51,84.46,84.47,47300.0,49.4882,49.4882,49.4589,49.4647,47300.0
2012-01-12 13:50:00,84.46,84.48,84.44,84.47,66100.0,49.4589,49.4706,49.4472,49.4647,66100.0
2012-01-12 13:55:00,84.48,84.53,84.47,84.52,112300.0,49.4706,49.4999,49.4647,49.494,112300.0
2012-01-12 14:00:00,84.52,84.59,84.51,84.59,59900.0,49.494,49.535,49.4882,49.535,59900.0
2012-01-12 14:05:00,84.59,84.63,84.29,84.45,260100.0,49.535,49.5584,49.3593,49.453,260100.0
2012-01-12 14:10:00,84.45,84.51,84.36,84.41,248900.0,49.453,49.4882,49.4003,49.4296,248900.0
2012-01-12 14:15:00,84.41,84.43,84.31,84.35,142700.0,49.4296,49.4413,49.371,49.3945,142700.0
2012-01-12 14:20:00,84.36,84.42,84.28,84.35,345600.0,49.4003,49.4355,49.3535,49.3945,345600.0
2012-01-12 14:25:00,84.35,84.4,84.34,84.39,145700.0,49.3945,49.4237,49.3886,49.4179,145700.0
2012-01-12 14:30:00,84.4,84.48,84.39,84.48,116800.0,49.4237,49.4706,49.4179,49.4706,116800.0
2012-01-12 14:35:00,84.48,84.67,84.47,84.62,149300.0,49.4706,49.5819,49.4647,49.5526,149300.0
2012-01-12 14:40:00,84.62,84.67,84.59,84.67,138600.0,49.5526,49.5819,49.535,49.5819,138600.0
2012-01-12 14:45:00,84.67,84.71,84.61,84.62,154300.0,49.5819,49.6053,49.5467,49.5526,154300.0
2012-01-12 14:50:00,84.61,84.63,84.56,84.57,120100.0,49.5467,49.5584,49.5174,49.5233,120100.0
2012-01-12 14:55:00,84.58,84.59,84.52,84.53,116300.0,49.5292,49.535,49.494,49.4999,116300.0
2012-01-12 15:00:00,84.54,84.54,84.41,84.41,151700.0,49.5057,49.5057,49.4296,49.4296,151700.0
2012-01-12 15:05:00,84.41,84.52,84.4,84.51,148500.0,49.4296,49.494,49.4237,49.4882,148500.0
2012-01-12 15:10:00,84.51,84.51,84.49,84.49,171300.0,49.4882,49.4882,49.4765,49.4765,171300.0
2012-01-12 15:15:00,84.49,84.59,84.49,84.59,284600.0,49.4765,49.535,49.4765,49.535,284600.0
2012-01-12 15:20:00,84.59,84.74,84.58,84.68,205400.0,49.535,49.6228,49.5292,49.5877,205400.0
2012-01-12 15:25:00,84.68,84.71,84.66,84.68,214700.0,49.5877,49.6053,49.576,49.5877,214700.0
2012-01-12 15:30:00,84.69,84.74,84.69,84.7,272200.0,49.5936,49.6228,49.5936,49.5994,272200.0
2012-01-12 15:35:00,84.7,84.71,84.67,84.69,201200.0,49.5994,49.6053,49.5819,49.5936,201200.0
2012-01-12 15:40:00,84.7,84.81,84.67,84.81,318800.0,49.5994,49.6638,49.5819,49.6638,318800.0
2012-01-12 15:45:00,84.81,84.92,84.81,84.88,510400.0,49.6638,49.7283,49.6638,49.7048,510400.0
2012-01-12 15:50:00,84.88,84.88,84.8,84.81,302600.0,49.7048,49.7048,49.658,49.6638,302600.0
2012-01-12 15:55:00,84.81,84.81,84.74,84.75,510000.0,49.6638,49.6638,49.6228,49.6287,510000.0
2012-01-13 09:30:00,84.16,84.4,84.15,84.19,355100.0,49.2832,49.4237,49.2774,49.3008,355100.0
2012-01-13 09:35:00,84.21,84.32,84.16,84.2,161900.0,49.3125,49.3769,49.2832,49.3066,161900.0
2012-01-13 09:40:00,84.22,84.22,84.13,84.19,258800.0,49.3183,49.3183,49.2656,49.3008,258800.0
2012-01-13 09:45:00,84.2,84.5,84.19,84.32,333700.0,49.3066,49.4823,49.3008,49.3769,333700.0
2012-01-13 09:50:00,84.32,84.38,84.09,84.21,322300.0,49.3769,49.412,49.2422,49.3125,322300.0
2012-01-13 09:55:00,84.2,84.32,84.09,84.25,362300.0,49.3066,49.3769,49.2422,49.3359,362300.0
2012-01-13 10:00:00,84.25,84.26,84.15,84.24,184000.0,49.3359,49.3418,49.2774,49.3301,184000.0
2012-01-13 10:05:00,84.23,84.25,84.09,84.1,284200.0,49.3242,49.3359,49.2422,49.2481,284200.0
2012-01-13 10:10:00,84.1,84.25,84.07,84.23,183400.0,49.2481,49.3359,49.2305,49.3242,183400.0
2012-01-13 10:15:00,84.23,84.23,84.02,84.02,252900.0,49.3242,49.3242,49.2012,49.2012,252900.0
2012-01-13 10:20:00,84.03,84.09,83.99,84.06,228400.0,49.2071,49.2422,49.1837,49.2246,228400.0
2012-01-13 10:25:00,84.06,84.19,84.05,84.19,252100.0,49.2246,49.3008,49.2188,49.3008,252100.0
2012-01-13 10:30:00,84.19,84.2,84.11,84.11,121100.0,49.3008,49.3066,49.2539,49.2539,121100.0
2012-01-13 10:35:00,84.11,84.18,84.11,84.15,135400.0,49.2539,49.2949,49.2539,49.2774,135400.0
2012-01-13 10:40:00,84.15,84.18,84.11,84.18,126700.0,49.2774,49.2949,49.2539,49.2949,126700.0
2012-01-13 10:45:00,84.17,84.28,84.17,84.22,154100.0,49.2891,49.3535,49.2891,49.3183,154100.0
2012-01-13 10:50:00,84.22,84.32,84.21,84.31,160800.0,49.3183,49.3769,49.3125,49.371,160800.0
2012-01-13 10:55:00,84.31,84.44,84.29,84.44,217700.0,49.371,49.4472,49.3593,49.4472,217700.0
2012-01-13 11:00:00,84.43,84.48,84.38,84.46,115000.0,49.4413,49.4706,49.412,49.4589,115000.0
2012-01-13 11:05:00,84.46,84.53,84.46,84.47,113000.0,49.4589,49.4999,49.4589,49.4647,113000.0
2012-01-13 11:10:00,84.47,84.55,84.45,84.47,118300.0,49.4647,49.5116,49.453,49.4647,118300.0
2012-01-13 11:15:00,84.48,84.51,84.45,84.5,79700.0,49.4706,49.4882,49.453,49.4823,79700.0
2012-01-13 11:20:00,84.51,84.52,84.46,84.48,66100.0,49.4882,49.494,49.4589,49.4706,66100.0
2012-01-13 11:25:00,84.49,84.51,84.4,84.42,80500.0,49.4765,49.4882,49.4237,49.4355,80500.0
2012-01-13 11:30:00,84.43,84.56,84.42,84.49,111300.0,49.4413,49.5174,49.4355,49.4765,111300.0
2012-01-13 11:35:00,84.48,84.49,84.43,84.45,72700.0,49.4706,49.4765,49.4413,49.453,72700.0
2012-01-13 11:40:00,84.46,84.48,84.44,84.44,46800.0,49.4589,49.4706,49.4472,49.4472,46800.0
2012-01-13 11:45:00,84.45,84.45,84.4,84.43,31400.0,49.453,49.453,49.4237,49.4413,31400.0
2012-01-13 11:50:00,84.43,84.51,84.41,84.41,101000.0,49.4413,49.4882,49.4296,49.4296,101000.0
2012-01-13 11:55:00,84.41,84.44,84.33,84.36,83200.0,49.4296,49.4472,49.3828,49.4003,83200.0
2012-01-13 12:00:00,84.35,84.36,84.25,84.34,112500.0,49.3945,49.4003,49.3359,49.3886,112500.0
2012-01-13 12:05:00,84.34,84.35,84.3,84.34,74300.0,49.3886,49.3945,49.3652,49.3886,74300.0
2012-01-13 12:10:00,84.34,84.34,84.2,84.22,119600.0,49.3886,49.3886,49.3066,49.3183,119600.0
2012-01-13 12:15:00,84.22,84.25,84.16,84.16,95100.0,49.3183,49.3359,49.2832,49.2832,95100.0
2012-01-13 12:20:00,84.17,84.19,84.12,84.15,89200.0,49.2891,49.3008,49.2598,49.2774,89200.0
2012-01-13 12:25:00,84.15,84.16,84.07,84.09,95000.0,49.2774,49.2832,49.2305,49.2422,95000.0
2012-01-13 12:30:00,84.1,84.1,84.04,84.06,66400.0,49.2481,49.2481,49.2129,49.2246,66400.0
2012-01-13 12:35:00,84.06,84.06,84.01,84.04,93100.0,49.2246,49.2246,49.1954,49.2129,93100.0
2012-01-13 12:40:00,84.04,84.1,84.02,84.09,113400.0,49.2129,49.2481,49.2012,49.2422,113400.0
2012-01-13 12:45:00,84.09,84.09,84.01,84.01,78800.0,49.2422,49.2422,49.1954,49.1954,78800.0
2012-01-13 12:50:00,84.01,84.06,84.01,84.05,77900.0,49.1954,49.2246,49.1954,49.2188,77900.0
2012-01-13 12:55:00,84.05,84.08,84.03,84.05,96600.0,49.2188,49.2364,49.2071,49.2188,96600.0
2012-01-13 13:00:00,84.04,84.05,84.0,84.01,91300.0,49.2129,49.2188,49.1895,49.1954,91300.0
2012-01-13 13:05:00,84.0,84.02,83.91,83.92,208000.0,49.1895,49.2012,49.1368,49.1427,208000.0
2012-01-13 13:10:00,83.92,83.94,83.88,83.88,74700.0,49.1427,49.1544,49.1192,49.1192,74700.0
2012-01-13 13:15:00,83.88,83.97,83.82,83.95,109700.0,49.1192,49.1719,49.0841,49.1602,109700.0
2012-01-13 13:20:00,83.95,83.99,83.91,83.95,112600.0,49.1602,49.1837,49.1368,49.1602,112600.0
2012-01-13 13:25:00,83.94,83.97,83.89,83.9,125000.0,49.1544,49.1719,49.1251,49.131,125000.0
2012-01-13 13:30:00,83.9,84.02,83.89,84.02,128200.0,49.131,49.2012,49.1251,49.2012,128200.0
2012-01-13 13:35:00,84.01,84.05,83.95,83.99,121800.0,49.1954,49.2188,49.1602,49.1837,121800.0
2012-01-13 13:40:00,84.0,84.07,83.99,84.06,121800.0,49.1895,49.2305,49.1837,49.2246,121800.0
2012-01-13 13:45:00,84.06,84.11,84.05,84.08,129000.0,49.2246,49.2539,49.2188,49.2364,129000.0
2012-01-13 13:50:00,84.08,84.22,84.08,84.16,355600.0,49.2364,49.3183,49.2364,49.2832,355600.0
2012-01-13 13:55:00,84.17,84.28,84.16,84.28,74200.0,49.2891,49.3535,49.2832,49.3535,74200.0
2012-01-13 14:00:00,84.28,84.32,84.24,84.3,115800.0,49.3535,49.3769,49.3301,49.3652,115800.0
2012-01-13 14:05:00,84.3,84.33,84.27,84.32,81600.0,49.3652,49.3828,49.3476,49.3769,81600.0
2012-01-13 14:10:00,84.32,84.45,84.31,84.44,110300.0,49.3769,49.453,49.371,49.4472,110300.0
2012-01-13 14:15:00,84.45,84.46,84.31,84.33,166200.0,49.453,49.4589,49.371,49.3828,166200.0
2012-01-13 14:20:00,84.33,84.34,84.29,84.3,80400.0,49.3828,49.3886,49.3593,49.3652,80400.0
2012-01-13 14:25:00,84.31,84.34,84.29,84.31,70600.0,49.371,49.3886,49.3593,49.371,70600.0
2012-01-13 14:30:00,84.31,84.35,84.31,84.32,61100.0,49.371,49.3945,49.371,49.3769,61100.0
2012-01-13 14:35:00,84.32,84.36,84.27,84.27,110800.0,49.3769,49.4003,49.3476,49.3476,110800.0
2012-01-13 14:40:00,84.27,84.3,84.26,84.28,67000.0,49.3476,49.3652,49.3418,49.3535,67000.0
2012-01-13 14:45:00,84.28,84.35,84.27,84.35,103900.0,49.3535,49.3945,49.3476,49.3945,103900.0
2012-01-13 14:50:00,84.35,84.45,84.35,84.43,180500.0,49.3945,49.453,49.3945,49.4413,180500.0
2012-01-13 14:55:00,84.43,84.5,84.42,84.49,138200.0,49.4413,49.4823,49.4355,49.4765,138200.0
2012-01-13 15:00:00,84.49,84.62,84.48,84.59,133000.0,49.4765,49.5526,49.4706,49.535,133000.0
2012-01-13 15:05:00,84.59,84.72,84.52,84.71,208000.0,49.535,49.6111,49.494,49.6053,208000.0
2012-01-13 15:10:00,84.71,84.76,84.69,84.7,161100.0,49.6053,49.6346,49.5936,49.5994,161100.0
2012-01-13 15:15:00,84.7,84.73,84.61,84.61,229400.0,49.5994,49.617,49.5467,49.5467,229400.0
2012-01-13 15:20:00,84.62,84.62,84.49,84.53,93900.0,49.5526,49.5526,49.4765,49.4999,93900.0
2012-01-13 15:25:00,84.53,84.63,84.53,84.59,97700.0,49.4999,49.5584,49.4999,49.535,97700.0
2012-01-13 15:30:00,84.59,84.7,84.58,84.68,116000.0,49.535,49.5994,49.5292,49.5877,116000.0
2012-01-13 15:35:00,84.69,84.83,84.68,84.73,229400.0,49.5936,49.6756,49.5877,49.617,229400.0
2012-01-13 15:40:00,84.74,84.85,84.74,84.77,241400.0,49.6228,49.6873,49.6228,49.6404,241400.0
2012-01-13 15:45:00,84.78,84.84,84.72,84.81,304400.0,49.6463,49.6814,49.6111,49.6638,304400.0
2012-01-13 15:50:00,84.81,84.85,84.77,84.85,310300.0,49.6638,49.6873,49.6404,49.6873,310300.0
2012-01-13 15:55:00,84.85,84.92,84.81,84.87,564700.0,49.6873,49.7283,49.6638,49.699,564700.0
2012-01-17 09:30:00,85.74,85.89,85.54,85.72,890000.0,50.2084,50.2963,50.0913,50.1967,890000.0
2012-01-17 09:35:00,85.72,85.73,85.4,85.47,374700.0,50.1967,50.2026,50.0093,50.0503,374700.0
2012-01-17 09:40:00,85.47,85.74,85.42,85.67,377300.0,50.0503,50.2084,50.021,50.1674,377300.0
2012-01-17 09:45:00,85.66,85.87,85.61,85.86,269700.0,50.1616,50.2846,50.1323,50.2787,269700.0
2012-01-17 09:50:00,85.87,85.9,85.75,85.78,381500.0,50.2846,50.3021,50.2143,50.2319,381500.0
2012-01-17 09:55:00,85.78,85.78,85.69,85.78,220900.0,50.2319,50.2319,50.1792,50.2319,220900.0
2012-01-17 10:00:00,85.77,85.78,85.64,85.67,361600.0,50.226,50.2319,50.1499,50.1674,361600.0
2012-01-17 10:05:00,85.67,85.91,85.64,85.86,294700.0,50.1674,50.308,50.1499,50.2787,294700.0
2012-01-17 10:10:00,85.85,85.87,85.78,85.81,173600.0,50.2729,50.2846,50.2319,50.2494,173600.0
2012-01-17 10:15:00,85.81,85.85,85.7,85.75,197500.0,50.2494,50.2729,50.185,50.2143,197500.0
2012-01-17 10:20:00,85.76,85.86,85.67,85.86,209100.0,50.2201,50.2787,50.1674,50.2787,209100.0
2012-01-17 10:25:00,85.85,85.92,85.82,85.84,225100.0,50.2729,50.3138,50.2553,50.267,225100.0
2012-01-17 10:30:00,85.83,85.89,85.8,85.85,221700.0,50.2611,50.2963,50.2436,50.2729,221700.0
2012-01-17 10:35:00,85.84,85.85,85.76,85.82,134600.0,50.267,50.2729,50.2201,50.2553,134600.0
2012-01-17 10:40:00,85.81,85.83,85.67,85.77,196200.0,50.2494,50.2611,50.1674,50.226,196200.0
2012-01-17 10:45:00,85.77,85.79,85.73,85.76,155800.0,50.226,50.2377,50.2026,50.2201,155800.0
2012-01-17 10:50:00,85.77,85.86,85.75,85.86,165200.0,50.226,50.2787,50.2143,50.2787,165200.0
2012-01-17 10:55:00,85.86,85.92,85.82,85.92,193000.0,50.2787,50.3138,50.2553,50.3138,193000.0
2012-01-17 11:00:00,85.92,85.95,85.87,85.89,158300.0,50.3138,50.3314,50.2846,50.2963,158300.0
2012-01-17 11:05:00,85.89,85.92,85.81,85.91,157000.0,50.2963,50.3138,50.2494,50.308,157000.0
2012-01-17 11:10:00,85.91,86.05,85.91,86.01,331900.0,50.308,50.39,50.308,50.3665,331900.0
2012-01-17 11:15:00,86.01,86.08,85.97,86.06,207100.0,50.3665,50.4075,50.3431,50.3958,207100.0
2012-01-17 11:20:00,86.05,86.07,85.95,86.0,167500.0,50.39,50.4017,50.3314,50.3607,167500.0
2012-01-17 11:25:00,85.99,86.04,85.95,86.04,153300.0,50.3548,50.3841,50.3314,50.3841,153300.0
2012-01-17 11:30:00,86.04,86.07,85.98,86.01,152700.0,50.3841,50.4017,50.349,50.3665,152700.0
2012-01-17 11:35:00,86.0,86.07,85.95,85.96,231600.0,50.3607,50.4017,50.3314,50.3373,231600.0
2012-01-17 11:40:00,85.97,86.08,85.97,86.08,77800.0,50.3431,50.4075,50.3431,50.4075,77800.0
2012-01-17 11:45:00,86.08,86.12,86.01,86.12,190600.0,50.4075,50.431,50.3665,50.431,190600.0
2012-01-17 11:50:00,86.12,86.13,85.91,85.96,257800.0,50.431,50.4368,50.308,50.3373,257800.0
2012-01-17 11:55:00,85.96,85.97,85.91,85.97,79800.0,50.3373,50.3431,50.308,50.3431,79800.0
2012-01-17 12:00:00,85.97,85.98,85.87,85.88,118300.0,50.3431,50.349,50.2846,50.2904,118300.0
2012-01-17 12:05:00,85.87,85.91,85.86,85.9,83300.0,50.2846,50.308,50.2787,50.3021,83300.0
2012-01-17 12:10:00,85.9,85.92,85.86,85.87,181200.0,50.3021,50.3138,50.2787,50.2846,181200.0
2012-01-17 12:15:00,85.86,85.91,85.83,85.9,127900.0,50.2787,50.308,50.2611,50.3021,127900.0
2012-01-17 12:20:00,85.9,85.91,85.86,85.89,107000.0,50.3021,50.308,50.2787,50.2963,107000.0
2012-01-17 12:25:00,85.9,85.9,85.86,85.86,52600.0,50.3021,50.3021,50.2787,50.2787,52600.0
2012-01-17 12:30:00,85.86,85.89,85.81,85.81,97900.0,50.2787,50.2963,50.2494,50.2494,97900.0
2012-01-17 12:35:00,85.82,85.83,85.7,85.81,166800.0,50.2553,50.2611,50.185,50.2494,166800.0
2012-01-17 12:40:00,85.81,85.84,85.8,85.84,31300.0,50.2494,50.267,50.2436,50.267,31300.0
2012-01-17 12:45:00,85.83,85.89,85.83,85.84,69400.0,50.2611,50.2963,50.2611,50.267,69400.0
2012-01-17 12:50:00,85.83,85.88,85.83,85.87,70600.0,50.2611,50.2904,50.2611,50.2846,70600.0
2012-01-17 12:55:00,85.87,85.9,85.84,85.87,56900.0,50.2846,50.3021,50.267,50.2846,56900.0
2012-01-17 13:00:00,85.88,85.9,85.86,85.86,57800.0,50.2904,50.3021,50.2787,50.2787,57800.0
2012-01-17 13:05:00,85.87,85.91,85.86,85.9,64800.0,50.2846,50.308,50.2787,50.3021,64800.0
2012-01-17 13:10:00,85.9,85.9,85.84,85.86,82400.0,50.3021,50.3021,50.267,50.2787,82400.0
2012-01-17 13:15:00,85.86,85.89,85.84,85.89,50400.0,50.2787,50.2963,50.267,50.2963,50400.0
2012-01-17 13:20:00,85.89,85.9,85.85,85.87,47400.0,50.2963,50.3021,50.2729,50.2846,47400.0
2012-01-17 13:25:00,85.88,85.89,85.84,85.86,46600.0,50.2904,50.2963,50.267,50.2787,46600.0
2012-01-17 13:30:00,85.86,85.86,85.8,85.86,70200.0,50.2787,50.2787,50.2436,50.2787,70200.0
2012-01-17 13:35:00,85.85,85.87,85.83,85.83,32800.0,50.2729,50.2846,50.2611,50.2611,32800.0
2012-01-17 13:40:00,85.84,85.85,85.8,85.83,52100.0,50.267,50.2729,50.2436,50.2611,52100.0
2012-01-17 13:45:00,85.83,85.86,85.79,85.79,147600.0,50.2611,50.2787,50.2377,50.2377,147600.0
2012-01-17 13:50:00,85.8,85.91,85.79,85.89,104400.0,50.2436,50.308,50.2377,50.2963,104400.0
2012-01-17 13:55:00,85.88,85.91,85.86,85.87,48000.0,50.2904,50.308,50.2787,50.2846,48000.0
2012-01-17 14:00:00,85.87,85.9,85.83,85.84,61500.0,50.2846,50.3021,50.2611,50.267,61500.0
2012-01-17 14:05:00,85.84,85.85,85.82,85.83,67400.0,50.267,50.2729,50.2553,50.2611,67400.0
2012-01-17 14:10:00,85.83,85.84,85.81,85.83,70700.0,50.2611,50.267,50.2494,50.2611,70700.0
2012-01-17 14:15:00,85.84,85.88,85.84,85.88,104800.0,50.267,50.2904,50.267,50.2904,104800.0
2012-01-17 14:20:00,85.88,85.93,85.87,85.93,99800.0,50.2904,50.3197,50.2846,50.3197,99800.0
2012-01-17 14:25:00,85.93,85.99,85.83,85.83,252900.0,50.3197,50.3548,50.2611,50.2611,252900.0
2012-01-17 14:30:00,85.83,85.84,85.68,85.69,150900.0,50.2611,50.267,50.1733,50.1792,150900.0
2012-01-17 14:35:00,85.69,85.7,85.63,85.64,68900.0,50.1792,50.185,50.144,50.1499,68900.0
2012-01-17 14:40:00,85.64,85.65,85.56,85.6,88800.0,50.1499,50.1557,50.103,50.1265,88800.0
2012-01-17 14:45:00,85.6,85.63,85.52,85.54,131600.0,50.1265,50.144,50.0796,50.0913,131600.0
2012-01-17 14:50:00,85.54,85.56,85.44,85.45,117800.0,50.0913,50.103,50.0328,50.0386,117800.0
2012-01-17 14:55:00,85.45,85.56,85.45,85.53,96800.0,50.0386,50.103,50.0386,50.0855,96800.0
2012-01-17 15:00:00,85.53,85.6,85.51,85.6,69600.0,50.0855,50.1265,50.0738,50.1265,69600.0
2012-01-17 15:05:00,85.6,85.61,85.47,85.49,174000.0,50.1265,50.1323,50.0503,50.062,174000.0
2012-01-17 15:10:00,85.49,85.56,85.46,85.54,94800.0,50.062,50.103,50.0445,50.0913,94800.0
2012-01-17 15:15:00,85.54,85.58,85.5,85.51,136500.0,50.0913,50.1147,50.0679,50.0738,136500.0
2012-01-17 15:20:00,85.5,85.62,85.5,85.59,139300.0,50.0679,50.1382,50.0679,50.1206,139300.0
2012-01-17 15:25:00,85.6,85.72,85.59,85.69,199900.0,50.1265,50.1967,50.1206,50.1792,199900.0
2012-01-17 15:30:00,85.69,85.71,85.59,85.65,168700.0,50.1792,50.1909,50.1206,50.1557,168700.0
2012-01-17 15:35:00,85.65,85.66,85.58,85.63,159400.0,50.1557,50.1616,50.1147,50.144,159400.0
2012-01-17 15:40:00,85.64,85.79,85.63,85.78,209300.0,50.1499,50.2377,50.144,50.2319,209300.0
2012-01-17 15:45:00,85.79,85.85,85.72,85.75,225600.0,50.2377,50.2729,50.1967,50.2143,225600.0
2012-01-17 15:50:00,85.75,85.77,85.68,85.7,276600.0,50.2143,50.226,50.1733,50.185,276600.0
2012-01-17 15:55:00,85.7,85.86,85.65,85.69,672200.0,50.185,50.2787,50.1557,50.1792,672200.0
2012-01-18 09:30:00,85.3,85.35,84.96,85.03,406200.0,49.9508,49.9801,49.7517,49.7927,406200.0
2012-01-18 09:35:00,85.03,85.23,85.02,85.17,148500.0,49.7927,49.9098,49.7868,49.8747,148500.0
2012-01-18 09:40:00,85.17,85.34,85.17,85.2,214900.0,49.8747,49.9742,49.8747,49.8922,214900.0
2012-01-18 09:45:00,85.2,85.34,85.17,85.32,157300.0,49.8922,49.9742,49.8747,49.9625,157300.0
2012-01-18 09:50:00,85.33,85.65,85.32,85.62,272700.0,49.9683,50.1557,49.9625,50.1382,272700.0
2012-01-18 09:55:00,85.62,85.66,85.56,85.58,173000.0,50.1382,50.1616,50.103,50.1147,173000.0
2012-01-18 10:00:00,85.59,85.69,85.54,85.6,194700.0,50.1206,50.1792,50.0913,50.1265,194700.0
2012-01-18 10:05:00,85.6,85.61,85.35,85.36,222000.0,50.1265,50.1323,49.9801,49.9859,222000.0
2012-01-18 10:10:00,85.37,85.41,85.28,85.35,152500.0,49.9918,50.0152,49.9391,49.9801,152500.0
2012-01-18 10:15:00,85.35,85.37,85.26,85.36,130500.0,49.9801,49.9918,49.9274,49.9859,130500.0
2012-01-18 10:20:00,85.36,85.62,85.33,85.57,204300.0,49.9859,50.1382,49.9683,50.1089,204300.0
2012-01-18 10:25:00,85.58,85.61,85.51,85.57,130000.0,50.1147,50.1323,50.0738,50.1089,130000.0
2012-01-18 10:30:00,85.57,85.65,85.56,85.6,137300.0,50.1089,50.1557,50.103,50.1265,137300.0
2012-01-18 10:35:00,85.61,85.63,85.55,85.62,133100.0,50.1323,50.144,50.0972,50.1382,133100.0
2012-01-18 10:40:00,85.62,85.64,85.57,85.63,103400.0,50.1382,50.1499,50.1089,50.144,103400.0
2012-01-18 10:45:00,85.64,85.66,85.62,85.66,127300.0,50.1499,50.1616,50.1382,50.1616,127300.0
2012-01-18 10:50:00,85.65,85.74,85.6,85.74,137500.0,50.1557,50.2084,50.1265,50.2084,137500.0
2012-01-18 10:55:00,85.73,85.79,85.7,85.78,171000.0,50.2026,50.2377,50.185,50.2319,171000.0
2012-01-18 11:00:00,85.78,85.89,85.77,85.83,190300.0,50.2319,50.2963,50.226,50.2611,190300.0
2012-01-18 11:05:00,85.82,85.82,85.7,85.74,87400.0,50.2553,50.2553,50.185,50.2084,87400.0
2012-01-18 11:10:00,85.75,85.79,85.73,85.77,76700.0,50.2143,50.2377,50.2026,50.226,76700.0
2012-01-18 11:15:00,85.77,85.79,85.63,85.64,97100.0,50.226,50.2377,50.144,50.1499,97100.0
2012-01-18 11:20:00,85.64,85.75,85.64,85.73,154800.0,50.1499,50.2143,50.1499,50.2026,154800.0
2012-01-18 11:25:00,85.73,85.78,85.7,85.72,93700.0,50.2026,50.2319,50.185,50.1967,93700.0
2012-01-18 11:30:00,85.72,85.83,85.71,85.74,114500.0,50.1967,50.2611,50.1909,50.2084,114500.0
2012-01-18 11:35:00,85.74,85.75,85.61,85.62,123200.0,50.2084,50.2143,50.1323,50.1382,123200.0
2012-01-18 11:40:00,85.64,85.72,85.59,85.7,110400.0,50.1499,50.1967,50.1206,50.185,110400.0
2012-01-18 11:45:00,85.69,85.69,85.55,85.56,100700.0,50.1792,50.1792,50.0972,50.103,100700.0
2012-01-18 11:50:00,85.56,85.63,85.54,85.62,90300.0,50.103,50.144,50.0913,50.1382,90300.0
2012-01-18 11:55:00,85.6,85.67,85.59,85.67,48700.0,50.1265,50.1674,50.1206,50.1674,48700.0
2012-01-18 12:00:00,85.66,85.7,85.65,85.68,78600.0,50.1616,50.185,50.1557,50.1733,78600.0
2012-01-18 12:05:00,85.68,85.72,85.61,85.62,97300.0,50.1733,50.1967,50.1323,50.1382,97300.0
2012-01-18 12:10:00,85.62,85.76,85.6,85.75,143000.0,50.1382,50.2201,50.1265,50.2143,143000.0
2012-01-18 12:15:00,85.75,85.76,85.67,85.68,110100.0,50.2143,50.2201,50.1674,50.1733,110100.0
2012-01-18 12:20:00,85.67,85.86,85.67,85.84,164800.0,50.1674,50.2787,50.1674,50.267,164800.0
2012-01-18 12:25:00,85.84,85.98,85.8,85.98,162200.0,50.267,50.349,50.2436,50.349,162200.0
2012-01-18 12:30:00,85.98,86.05,85.93,85.95,204300.0,50.349,50.39,50.3197,50.3314,204300.0
2012-01-18 12:35:00,85.95,85.95,85.86,85.94,98600.0,50.3314,50.3314,50.2787,50.3256,98600.0
2012-01-18 12:40:00,85.93,86.0,85.93,85.97,98500.0,50.3197,50.3607,50.3197,50.3431,98500.0
2012-01-18 12:45:00,85.97,86.07,85.94,86.02,110000.0,50.3431,50.4017,50.3256,50.3724,110000.0
2012-01-18 12:50:00,86.02,86.03,85.98,85.99,47700.0,50.3724,50.3783,50.349,50.3548,47700.0
2012-01-18 12:55:00,85.99,86.08,85.97,86.07,89700.0,50.3548,50.4075,50.3431,50.4017,89700.0
2012-01-18 13:00:00,86.06,86.08,86.01,86.01,62500.0,50.3958,50.4075,50.3665,50.3665,62500.0
2012-01-18 13:05:00,86.01,86.06,85.98,86.03,66600.0,50.3665,50.3958,50.349,50.3783,66600.0
2012-01-18 13:10:00,86.03,86.09,85.97,85.99,178700.0,50.3783,50.4134,50.3431,50.3548,178700.0
2012-01-18 13:15:00,85.99,86.0,85.92,85.98,153400.0,50.3548,50.3607,50.3138,50.349,153400.0
2012-01-18 13:20:00,85.98,86.07,85.97,86.06,140800.0,50.349,50.4017,50.3431,50.3958,140800.0
2012-01-18 13:25:00,86.06,86.1,86.01,86.04,127500.0,50.3958,50.4192,50.3665,50.3841,127500.0
2012-01-18 13:30:00,86.05,86.14,86.04,86.13,215000.0,50.39,50.4427,50.3841,50.4368,215000.0
2012-01-18 13:35:00,86.14,86.16,86.06,86.11,229800.0,50.4427,50.4544,50.3958,50.4251,229800.0
2012-01-18 13:40:00,86.12,86.19,86.11,86.19,167000.0,50.431,50.472,50.4251,50.472,167000.0
2012-01-18 13:45:00,86.19,86.25,86.18,86.25,150700.0,50.472,50.5071,50.4661,50.5071,150700.0
2012-01-18 13:50:00,86.25,86.25,86.06,86.08,156100.0,50.5071,50.5071,50.3958,50.4075,156100.0
2012-01-18 13:55:00,86.07,86.15,86.06,86.09,142900.0,50.4017,50.4485,50.3958,50.4134,142900.0
2012-01-18 14:00:00,86.09,86.13,86.05,86.11,131300.0,50.4134,50.4368,50.39,50.4251,131300.0
2012-01-18 14:05:00,86.11,86.23,86.11,86.23,114600.0,50.4251,50.4954,50.4251,50.4954,114600.0
2012-01-18 14:10:00,86.23,86.28,86.19,86.26,269900.0,50.4954,50.5247,50.472,50.5129,269900.0
2012-01-18 14:15:00,86.26,86.33,86.26,86.33,162800.0,50.5129,50.5539,50.5129,50.5539,162800.0
2012-01-18 14:20:00,86.32,86.36,86.26,86.26,109500.0,50.5481,50.5715,50.5129,50.5129,109500.0
2012-01-18 14:25:00,86.26,86.28,86.21,86.28,179700.0,50.5129,50.5247,50.4837,50.5247,179700.0
2012-01-18 14:30:00,86.28,86.28,86.18,86.2,123900.0,50.5247,50.5247,50.4661,50.4778,123900.0
2012-01-18 14:35:00,86.2,86.23,86.14,86.16,109600.0,50.4778,50.4954,50.4427,50.4544,109600.0
2012-01-18 14:40:00,86.16,86.23,86.14,86.22,126300.0,50.4544,50.4954,50.4427,50.4895,126300.0
2012-01-18 14:45:00,86.22,86.26,86.19,86.23,73100.0,50.4895,50.5129,50.472,50.4954,73100.0
2012-01-18 14:50:00,86.23,86.26,86.17,86.23,160200.0,50.4954,50.5129,50.4602,50.4954,160200.0
2012-01-18 14:55:00,86.23,86.33,86.23,86.32,244300.0,50.4954,50.5539,50.4954,50.5481,244300.0
2012-01-18 15:00:00,86.33,86.35,86.29,86.31,170100.0,50.5539,50.5656,50.5305,50.5422,170100.0
2012-01-18 15:05:00,86.31,86.35,86.28,86.31,290200.0,50.5422,50.5656,50.5247,50.5422,290200.0
2012-01-18 15:10:00,86.31,86.45,86.31,86.42,324300.0,50.5422,50.6242,50.5422,50.6066,324300.0
2012-01-18 15:15:00,86.42,86.5,86.32,86.33,352400.0,50.6066,50.6535,50.5481,50.5539,352400.0
2012-01-18 15:20:00,86.33,86.43,86.32,86.42,171200.0,50.5539,50.6125,50.5481,50.6066,171200.0
2012-01-18 15:25:00,86.41,86.5,86.39,86.42,318800.0,50.6008,50.6535,50.5891,50.6066,318800.0
2012-01-18 15:30:00,86.42,86.43,86.34,86.36,277100.0,50.6066,50.6125,50.5598,50.5715,277100.0
2012-01-18 15:35:00,86.36,86.38,86.27,86.31,258200.0,50.5715,50.5832,50.5188,50.5422,258200.0
2012-01-18 15:40:00,86.31,86.37,86.29,86.34,329100.0,50.5422,50.5774,50.5305,50.5598,329100.0
2012-01-18 15:45:00,86.35,86.39,86.27,86.38,596700.0,50.5656,50.5891,50.5188,50.5832,596700.0
2012-01-18 15:50:00,86.38,86.43,86.35,86.36,326100.0,50.5832,50.6125,50.5656,50.5715,326100.0
2012-01-18 15:55:00,86.36,86.44,86.33,86.42,809800.0,50.5715,50.6184,50.5539,50.6066,809800.0
2012-01-19 09:30:00,86.34,86.5,85.77,86.44,616300.0,50.5598,50.6535,50.226,50.6184,616300.0
2012-01-19 09:35:00,86.42,86.47,86.23,86.4,159000.0,50.6066,50.6359,50.4954,50.5949,159000.0
2012-01-19 09:40:00,86.4,86.46,86.36,86.45,90100.0,50.5949,50.6301,50.5715,50.6242,90100.0
2012-01-19 09:45:00,86.43,86.58,86.42,86.53,208300.0,50.6125,50.7003,50.6066,50.6711,208300.0
2012-01-19 09:50:00,86.53,86.57,86.49,86.49,180300.0,50.6711,50.6945,50.6476,50.6476,180300.0
2012-01-19 09:55:00,86.49,86.56,86.49,86.53,151100.0,50.6476,50.6886,50.6476,50.6711,151100.0
2012-01-19 10:00:00,86.53,86.53,86.28,86.35,325700.0,50.6711,50.6711,50.5247,50.5656,325700.0
2012-01-19 10:05:00,86.35,86.4,86.28,86.4,185100.0,50.5656,50.5949,50.5247,50.5949,185100.0
2012-01-19 10:10:00,86.39,86.58,86.39,86.58,263200.0,50.5891,50.7003,50.5891,50.7003,263200.0
2012-01-19 10:15:00,86.57,86.64,86.56,86.64,242700.0,50.6945,50.7355,50.6886,50.7355,242700.0
2012-01-19 10:20:00,86.63,86.71,86.63,86.68,246200.0,50.7296,50.7765,50.7296,50.7589,246200.0
2012-01-19 10:25:00,86.68,86.69,86.6,86.65,176500.0,50.7589,50.7647,50.712,50.7413,176500.0
2012-01-19 10:30:00,86.65,86.8,86.63,86.79,194600.0,50.7413,50.8292,50.7296,50.8233,194600.0
2012-01-19 10:35:00,86.79,86.86,86.77,86.85,166600.0,50.8233,50.8643,50.8116,50.8584,166600.0
2012-01-19 10:40:00,86.85,86.9,86.83,86.85,188800.0,50.8584,50.8877,50.8467,50.8584,188800.0
2012-01-19 10:45:00,86.85,86.9,86.84,86.9,165400.0,50.8584,50.8877,50.8526,50.8877,165400.0
2012-01-19 10:50:00,86.9,86.9,86.83,86.85,222300.0,50.8877,50.8877,50.8467,50.8584,222300.0
2012-01-19 10:55:00,86.85,86.89,86.78,86.81,123700.0,50.8584,50.8819,50.8175,50.835,123700.0
2012-01-19 11:00:00,86.81,86.85,86.72,86.76,165000.0,50.835,50.8584,50.7823,50.8057,165000.0
2012-01-19 11:05:00,86.76,86.8,86.69,86.77,196800.0,50.8057,50.8292,50.7647,50.8116,196800.0
2012-01-19 11:10:00,86.77,86.84,86.72,86.81,134200.0,50.8116,50.8526,50.7823,50.835,134200.0
2012-01-19 11:15:00,86.81,86.89,86.81,86.87,127900.0,50.835,50.8819,50.835,50.8702,127900.0
2012-01-19 11:20:00,86.87,86.95,86.85,86.93,196400.0,50.8702,50.917,50.8584,50.9053,196400.0
2012-01-19 11:25:00,86.95,86.95,86.89,86.93,194100.0,50.917,50.917,50.8819,50.9053,194100.0
2012-01-19 11:30:00,86.93,86.98,86.93,86.95,140400.0,50.9053,50.9346,50.9053,50.917,140400.0
2012-01-19 11:35:00,86.93,86.98,86.92,86.98,137000.0,50.9053,50.9346,50.8994,50.9346,137000.0
2012-01-19 11:40:00,86.98,87.03,86.95,87.02,362700.0,50.9346,50.9638,50.917,50.958,362700.0
2012-01-19 11:45:00,87.02,87.09,86.99,87.06,298800.0,50.958,50.999,50.9404,50.9814,298800.0
2012-01-19 11:50:00,87.07,87.14,87.06,87.1,197000.0,50.9873,51.0283,50.9814,51.0048,197000.0
2012-01-19 11:55:00,87.11,87.21,87.06,87.2,200400.0,51.0107,51.0693,50.9814,51.0634,200400.0
2012-01-19 12:00:00,87.2,87.24,87.15,87.19,153700.0,51.0634,51.0868,51.0341,51.0575,153700.0
2012-01-19 12:05:00,87.2,87.2,87.1,87.1,128900.0,51.0634,51.0634,51.0048,51.0048,128900.0
2012-01-19 12:10:00,87.11,87.14,87.07,87.08,95100.0,51.0107,51.0283,50.9873,50.9931,95100.0
2012-01-19 12:15:00,87.07,87.1,87.0,87.01,67700.0,50.9873,51.0048,50.9463,50.9521,67700.0
2012-01-19 12:20:00,87.01,87.02,86.88,86.92,134500.0,50.9521,50.958,50.876,50.8994,134500.0
2012-01-19 12:25:00,86.9,86.93,86.86,86.87,93500.0,50.8877,50.9053,50.8643,50.8702,93500.0
2012-01-19 12:30:00,86.87,86.89,86.78,86.78,131400.0,50.8702,50.8819,50.8175,50.8175,131400.0
2012-01-19 12:35:00,86.78,86.79,86.72,86.74,118400.0,50.8175,50.8233,50.7823,50.794,118400.0
2012-01-19 12:40:00,86.73,86.77,86.71,86.73,53600.0,50.7882,50.8116,50.7765,50.7882,53600.0
2012-01-19 12:45:00,86.72,86.74,86.66,86.74,125500.0,50.7823,50.794,50.7472,50.794,125500.0
2012-01-19 12:50:00,86.74,86.77,86.69,86.73,78000.0,50.794,50.8116,50.7647,50.7882,78000.0
2012-01-19 12:55:00,86.73,86.81,86.73,86.76,126800.0,50.7882,50.835,50.7882,50.8057,126800.0
2012-01-19 13:00:00,86.76,86.87,86.74,86.87,121300.0,50.8057,50.8702,50.794,50.8702,121300.0
2012-01-19 13:05:00,86.87,87.05,86.86,87.05,220600.0,50.8702,50.9756,50.8643,50.9756,220600.0
2012-01-19 13:10:00,87.05,87.16,87.05,87.15,173100.0,50.9756,51.04,50.9756,51.0341,173100.0
2012-01-19 13:15:00,87.15,87.18,87.1,87.16,156400.0,51.0341,51.0517,51.0048,51.04,156400.0
2012-01-19 13:20:00,87.16,87.17,87.13,87.15,96800.0,51.04,51.0458,51.0224,51.0341,96800.0
2012-01-19 13:25:00,87.15,87.24,87.15,87.22,159900.0,51.0341,51.0868,51.0341,51.0751,159900.0
2012-01-19 13:30:00,87.22,87.24,87.16,87.18,123000.0,51.0751,51.0868,51.04,51.0517,123000.0
2012-01-19 13:35:00,87.18,87.2,87.12,87.13,93500.0,51.0517,51.0634,51.0166,51.0224,93500.0
2012-01-19 13:40:00,87.13,87.14,87.04,87.11,140300.0,51.0224,51.0283,50.9697,51.0107,140300.0
2012-01-19 13:45:00,87.11,87.11,87.06,87.1,90000.0,51.0107,51.0107,50.9814,51.0048,90000.0
2012-01-19 13:50:00,87.11,87.12,87.04,87.06,81500.0,51.0107,51.0166,50.9697,50.9814,81500.0
2012-01-19 13:55:00,87.06,87.09,86.96,86.97,106800.0,50.9814,50.999,50.9229,50.9287,106800.0
2012-01-19 14:00:00,86.96,87.01,86.95,86.99,109800.0,50.9229,50.9521,50.917,50.9404,109800.0
2012-01-19 14:05:00,86.99,87.06,86.98,86.99,118900.0,50.9404,50.9814,50.9346,50.9404,118900.0
2012-01-19 14:10:00,86.99,87.01,86.96,86.98,75100.0,50.9404,50.9521,50.9229,50.9346,75100.0
2012-01-19 14:15:00,86.99,87.0,86.94,86.97,66000.0,50.9404,50.9463,50.9111,50.9287,66000.0
2012-01-19 14:20:00,86.98,86.98,86.91,86.91,108600.0,50.9346,50.9346,50.8936,50.8936,108600.0
2012-01-19 14:25:00,86.91,86.93,86.87,86.91,77700.0,50.8936,50.9053,50.8702,50.8936,77700.0
2012-01-19 14:30:00,86.91,86.92,86.83,86.87,93300.0,50.8936,50.8994,50.8467,50.8702,93300.0
2012-01-19 14:35:00,86.87,86.89,86.79,86.79,137900.0,50.8702,50.8819,50.8233,50.8233,137900.0
2012-01-19 14:40:00,86.8,86.83,86.77,86.79,147200.0,50.8292,50.8467,50.8116,50.8233,147200.0
2012-01-19 14:45:00,86.79,86.8,86.7,86.74,193500.0,50.8233,50.8292,50.7706,50.794,193500.0
2012-01-19 14:50:00,86.74,86.79,86.73,86.78,105300.0,50.794,50.8233,50.7882,50.8175,105300.0
2012-01-19 14:55:00,86.78,86.83,86.77,86.83,139700.0,50.8175,50.8467,50.8116,50.8467,139700.0
2012-01-19 15:00:00,86.82,86.88,86.79,86.86,85000.0,50.8409,50.876,50.8233,50.8643,85000.0
2012-01-19 15:05:00,86.85,86.92,86.84,86.89,130600.0,50.8584,50.8994,50.8526,50.8819,130600.0
2012-01-19 15:10:00,86.89,86.94,86.87,86.91,142500.0,50.8819,50.9111,50.8702,50.8936,142500.0
2012-01-19 15:15:00,86.92,87.0,86.91,87.0,113300.0,50.8994,50.9463,50.8936,50.9463,113300.0
2012-01-19 15:20:00,87.0,87.14,86.98,87.13,231700.0,50.9463,51.0283,50.9346,51.0224,231700.0
2012-01-19 15:25:00,87.13,87.23,87.12,87.14,279700.0,51.0224,51.081,51.0166,51.0283,279700.0
2012-01-19 15:30:00,87.15,87.16,87.01,87.07,278900.0,51.0341,51.04,50.9521,50.9873,278900.0
2012-01-19 15:35:00,87.07,87.08,86.95,86.99,305600.0,50.9873,50.9931,50.917,50.9404,305600.0
2012-01-19 15:40:00,86.99,87.06,86.98,87.05,284000.0,50.9404,50.9814,50.9346,50.9756,284000.0
2012-01-19 15:45:00,87.05,87.06,86.94,86.95,268800.0,50.9756,50.9814,50.9111,50.917,268800.0
2012-01-19 15:50:00,86.94,86.97,86.87,86.89,245200.0,50.9111,50.9287,50.8702,50.8819,245200.0
2012-01-19 15:55:00,86.89,87.06,86.87,87.0,763400.0,50.8819,50.9814,50.8702,50.9463,763400.0
2012-01-20 09:30:00,87.07,87.12,86.79,87.09,3713400.0,50.9873,51.0166,50.8233,50.999,3713400.0
2012-01-20 09:35:00,87.08,87.25,86.93,87.21,288400.0,50.9931,51.0927,50.9053,51.0693,288400.0
2012-01-20 09:40:00,87.23,87.23,87.02,87.02,204200.0,51.081,51.081,50.958,50.958,204200.0
2012-01-20 09:45:00,87.02,87.05,87.01,87.02,236500.0,50.958,50.9756,50.9521,50.958,236500.0
2012-01-20 09:50:00,87.02,87.19,87.01,87.02,221900.0,50.958,51.0575,50.9521,50.958,221900.0
2012-01-20 09:55:00,87.03,87.05,86.84,86.98,333600.0,50.9638,50.9756,50.8526,50.9346,333600.0
2012-01-20 10:00:00,86.97,87.0,86.72,86.79,400100.0,50.9287,50.9463,50.7823,50.8233,400100.0
2012-01-20 10:05:00,86.8,86.82,86.77,86.8,383700.0,50.8292,50.8409,50.8116,50.8292,383700.0
2012-01-20 10:10:00,86.81,87.0,86.79,86.92,177600.0,50.835,50.9463,50.8233,50.8994,177600.0
2012-01-20 10:15:00,86.92,86.98,86.84,86.95,116700.0,50.8994,50.9346,50.8526,50.917,116700.0
2012-01-20 10:20:00,86.95,87.04,86.92,87.03,163000.0,50.917,50.9697,50.8994,50.9638,163000.0
2012-01-20 10:25:00,87.03,87.13,86.98,87.1,165400.0,50.9638,51.0224,50.9346,51.0048,165400.0
2012-01-20 10:30:00,87.1,87.11,87.04,87.08,135200.0,51.0048,51.0107,50.9697,50.9931,135200.0
2012-01-20 10:35:00,87.07,87.19,87.03,87.04,255700.0,50.9873,51.0575,50.9638,50.9697,255700.0
2012-01-20 10:40:00,87.04,87.11,87.0,87.09,184300.0,50.9697,51.0107,50.9463,50.999,184300.0
2012-01-20 10:45:00,87.08,87.09,86.89,86.89,115300.0,50.9931,50.999,50.8819,50.8819,115300.0
2012-01-20 10:50:00,86.9,86.97,86.88,86.96,98000.0,50.8877,50.9287,50.876,50.9229,98000.0
2012-01-20 10:55:00,86.97,86.98,86.9,86.91,110400.0,50.9287,50.9346,50.8877,50.8936,110400.0
2012-01-20 11:00:00,86.92,86.94,86.83,86.83,185000.0,50.8994,50.9111,50.8467,50.8467,185000.0
2012-01-20 11:05:00,86.82,86.87,86.8,86.86,118600.0,50.8409,50.8702,50.8292,50.8643,118600.0
2012-01-20 11:10:00,86.85,86.93,86.8,86.92,156900.0,50.8584,50.9053,50.8292,50.8994,156900.0
2012-01-20 11:15:00,86.92,87.04,86.92,86.96,114500.0,50.8994,50.9697,50.8994,50.9229,114500.0
2012-01-20 11:20:00,86.96,87.05,86.93,87.02,107400.0,50.9229,50.9756,50.9053,50.958,107400.0
2012-01-20 11:25:00,87.02,87.02,86.88,86.91,91000.0,50.958,50.958,50.876,50.8936,91000.0
2012-01-20 11:30:00,86.91,86.91,86.82,86.91,122400.0,50.8936,50.8936,50.8409,50.8936,122400.0
2012-01-20 11:35:00,86.91,86.94,86.83,86.94,105700.0,50.8936,50.9111,50.8467,50.9111,105700.0
2012-01-20 11:40:00,86.94,86.97,86.87,86.88,112500.0,50.9111,50.9287,50.8702,50.876,112500.0
2012-01-20 11:45:00,86.88,86.94,86.82,86.94,106300.0,50.876,50.9111,50.8409,50.9111,106300.0
2012-01-20 11:50:00,86.93,86.96,86.82,86.9,147500.0,50.9053,50.9229,50.8409,50.8877,147500.0
2012-01-20 11:55:00,86.9,86.97,86.87,86.97,75500.0,50.8877,50.9287,50.8702,50.9287,75500.0
2012-01-20 12:00:00,86.96,86.98,86.82,86.83,167200.0,50.9229,50.9346,50.8409,50.8467,167200.0
2012-01-20 12:05:00,86.84,86.85,86.73,86.84,160100.0,50.8526,50.8584,50.7882,50.8526,160100.0
2012-01-20 12:10:00,86.85,86.92,86.8,86.91,173700.0,50.8584,50.8994,50.8292,50.8936,173700.0
2012-01-20 12:15:00,86.92,87.0,86.91,87.0,87600.0,50.8994,50.9463,50.8936,50.9463,87600.0
2012-01-20 12:20:00,87.0,87.15,87.0,87.05,220100.0,50.9463,51.0341,50.9463,50.9756,220100.0
2012-01-20 12:25:00,87.04,87.05,86.98,86.98,94400.0,50.9697,50.9756,50.9346,50.9346,94400.0
2012-01-20 12:30:00,86.98,87.01,86.96,86.99,86600.0,50.9346,50.9521,50.9229,50.9404,86600.0
2012-01-20 12:35:00,86.99,87.0,86.89,86.9,111900.0,50.9404,50.9463,50.8819,50.8877,111900.0
2012-01-20 12:40:00,86.9,86.97,86.9,86.93,100100.0,50.8877,50.9287,50.8877,50.9053,100100.0
2012-01-20 12:45:00,86.95,86.99,86.91,86.94,77800.0,50.917,50.9404,50.8936,50.9111,77800.0
2012-01-20 12:50:00,86.94,87.0,86.9,86.93,119200.0,50.9111,50.9463,50.8877,50.9053,119200.0
2012-01-20 12:55:00,86.93,86.93,86.84,86.9,79900.0,50.9053,50.9053,50.8526,50.8877,79900.0
2012-01-20 13:00:00,86.9,86.99,86.89,86.93,190600.0,50.8877,50.9404,50.8819,50.9053,190600.0
2012-01-20 13:05:00,86.93,87.0,86.9,86.9,99200.0,50.9053,50.9463,50.8877,50.8877,99200.0
2012-01-20 13:10:00,86.9,87.0,86.9,86.98,85100.0,50.8877,50.9463,50.8877,50.9346,85100.0
2012-01-20 13:15:00,86.98,87.04,86.94,87.0,57700.0,50.9346,50.9697,50.9111,50.9463,57700.0
2012-01-20 13:20:00,87.0,87.14,87.0,87.1,188000.0,50.9463,51.0283,50.9463,51.0048,188000.0
2012-01-20 13:25:00,87.1,87.16,87.05,87.06,187900.0,51.0048,51.04,50.9756,50.9814,187900.0
2012-01-20 13:30:00,87.06,87.08,86.99,87.0,162800.0,50.9814,50.9931,50.9404,50.9463,162800.0
2012-01-20 13:35:00,87.0,87.03,86.98,87.01,109000.0,50.9463,50.9638,50.9346,50.9521,109000.0
2012-01-20 13:40:00,87.0,87.01,86.99,87.0,77600.0,50.9463,50.9521,50.9404,50.9463,77600.0
2012-01-20 13:45:00,87.0,87.03,86.92,86.94,72400.0,50.9463,50.9638,50.8994,50.9111,72400.0
2012-01-20 13:50:00,86.93,87.0,86.93,86.98,78700.0,50.9053,50.9463,50.9053,50.9346,78700.0
2012-01-20 13:55:00,86.99,87.02,86.97,86.98,86300.0,50.9404,50.958,50.9287,50.9346,86300.0
2012-01-20 14:00:00,86.98,87.01,86.96,86.99,67200.0,50.9346,50.9521,50.9229,50.9404,67200.0
2012-01-20 14:05:00,87.0,87.02,86.98,87.0,110300.0,50.9463,50.958,50.9346,50.9463,110300.0
2012-01-20 14:10:00,87.0,87.01,86.97,86.99,85900.0,50.9463,50.9521,50.9287,50.9404,85900.0
2012-01-20 14:15:00,86.99,87.0,86.95,86.96,100100.0,50.9404,50.9463,50.917,50.9229,100100.0
2012-01-20 14:20:00,86.97,87.0,86.95,86.96,99400.0,50.9287,50.9463,50.917,50.9229,99400.0
2012-01-20 14:25:00,86.95,87.02,86.94,86.95,88300.0,50.917,50.958,50.9111,50.917,88300.0
2012-01-20 14:30:00,86.94,86.95,86.91,86.93,101900.0,50.9111,50.917,50.8936,50.9053,101900.0
2012-01-20 14:35:00,86.93,86.94,86.88,86.9,80200.0,50.9053,50.9111,50.876,50.8877,80200.0
2012-01-20 14:40:00,86.9,86.98,86.88,86.98,66500.0,50.8877,50.9346,50.876,50.9346,66500.0
2012-01-20 14:45:00,86.98,87.01,86.97,86.98,73300.0,50.9346,50.9521,50.9287,50.9346,73300.0
2012-01-20 14:50:00,86.98,87.03,86.98,87.0,145700.0,50.9346,50.9638,50.9346,50.9463,145700.0
2012-01-20 14:55:00,87.0,87.08,87.0,87.08,60400.0,50.9463,50.9931,50.9463,50.9931,60400.0
2012-01-20 15:00:00,87.08,87.14,87.06,87.14,128900.0,50.9931,51.0283,50.9814,51.0283,128900.0
2012-01-20 15:05:00,87.13,87.21,87.13,87.21,127900.0,51.0224,51.0693,51.0224,51.0693,127900.0
2012-01-20 15:10:00,87.21,87.25,87.17,87.23,107900.0,51.0693,51.0927,51.0458,51.081,107900.0
2012-01-20 15:15:00,87.24,87.33,87.22,87.33,204800.0,51.0868,51.1395,51.0751,51.1395,204800.0
2012-01-20 15:20:00,87.33,87.34,87.25,87.32,164500.0,51.1395,51.1454,51.0927,51.1337,164500.0
2012-01-20 15:25:00,87.33,87.33,87.21,87.26,176900.0,51.1395,51.1395,51.0693,51.0985,176900.0
2012-01-20 15:30:00,87.25,87.28,87.21,87.21,276900.0,51.0927,51.1102,51.0693,51.0693,276900.0
2012-01-20 15:35:00,87.21,87.22,87.14,87.16,200400.0,51.0693,51.0751,51.0283,51.04,200400.0
2012-01-20 15:40:00,87.16,87.23,87.13,87.22,186300.0,51.04,51.081,51.0224,51.0751,186300.0
2012-01-20 15:45:00,87.22,87.34,87.19,87.32,293400.0,51.0751,51.1454,51.0575,51.1337,293400.0
2012-01-20 15:50:00,87.31,87.39,87.28,87.39,269800.0,51.1278,51.1747,51.1102,51.1747,269800.0
2012-01-20 15:55:00,87.39,87.49,87.35,87.47,857600.0,51.1747,51.2332,51.1512,51.2215,857600.0
2012-01-23 09:30:00,87.56,87.66,87.03,87.66,555800.0,51.2742,51.3328,50.9638,51.3328,555800.0
2012-01-23 09:35:00,87.67,87.78,87.62,87.74,234100.0,51.3386,51.403,51.3093,51.3796,234100.0
2012-01-23 09:40:00,87.73,87.87,87.69,87.86,276100.0,51.3738,51.4557,51.3503,51.4499,276100.0
2012-01-23 09:45:00,87.86,87.87,87.67,87.8,262400.0,51.4499,51.4557,51.3386,51.4148,262400.0
2012-01-23 09:50:00,87.78,87.88,87.73,87.75,205700.0,51.403,51.4616,51.3738,51.3855,205700.0
2012-01-23 09:55:00,87.75,87.77,87.71,87.74,139400.0,51.3855,51.3972,51.362,51.3796,139400.0
2012-01-23 10:00:00,87.73,87.77,87.65,87.68,194600.0,51.3738,51.3972,51.3269,51.3445,194600.0
2012-01-23 10:05:00,87.67,87.8,87.65,87.76,242000.0,51.3386,51.4148,51.3269,51.3913,242000.0
2012-01-23 10:10:00,87.76,87.82,87.73,87.8,137700.0,51.3913,51.4265,51.3738,51.4148,137700.0
2012-01-23 10:15:00,87.8,87.88,87.79,87.87,182000.0,51.4148,51.4616,51.4089,51.4557,182000.0
2012-01-23 10:20:00,87.88,87.94,87.81,87.93,238400.0,51.4616,51.4967,51.4206,51.4909,238400.0
2012-01-23 10:25:00,87.93,87.94,87.77,87.82,261600.0,51.4909,51.4967,51.3972,51.4265,261600.0
2012-01-23 10:30:00,87.82,87.83,87.76,87.78,93700.0,51.4265,51.4323,51.3913,51.403,93700.0
2012-01-23 10:35:00,87.78,87.87,87.77,87.83,124900.0,51.403,51.4557,51.3972,51.4323,124900.0
2012-01-23 10:40:00,87.83,87.88,87.79,87.82,106200.0,51.4323,51.4616,51.4089,51.4265,106200.0
2012-01-23 10:45:00,87.81,87.92,87.8,87.89,228400.0,51.4206,51.485,51.4148,51.4675,228400.0
2012-01-23 10:50:00,87.91,87.91,87.83,87.89,173100.0,51.4792,51.4792,51.4323,51.4675,173100.0
2012-01-23 10:55:00,87.89,87.93,87.84,87.93,159600.0,51.4675,51.4909,51.4382,51.4909,159600.0
2012-01-23 11:00:00,87.92,87.93,87.88,87.9,179400.0,51.485,51.4909,51.4616,51.4733,179400.0
2012-01-23 11:05:00,87.91,87.91,87.79,87.82,259200.0,51.4792,51.4792,51.4089,51.4265,259200.0
2012-01-23 11:10:00,87.82,87.83,87.75,87.75,168300.0,51.4265,51.4323,51.3855,51.3855,168300.0
2012-01-23 11:15:00,87.76,87.79,87.7,87.76,183300.0,51.3913,51.4089,51.3562,51.3913,183300.0
2012-01-23 11:20:00,87.75,87.76,87.72,87.73,82500.0,51.3855,51.3913,51.3679,51.3738,82500.0
2012-01-23 11:25:00,87.73,87.76,87.69,87.7,92300.0,51.3738,51.3913,51.3503,51.3562,92300.0
2012-01-23 11:30:00,87.7,87.71,87.62,87.63,142900.0,51.3562,51.362,51.3093,51.3152,142900.0
2012-01-23 11:35:00,87.62,87.64,87.44,87.53,304900.0,51.3093,51.3211,51.2039,51.2566,304900.0
2012-01-23 11:40:00,87.53,87.57,87.51,87.57,169100.0,51.2566,51.2801,51.2449,51.2801,169100.0
2012-01-23 11:45:00,87.57,87.59,87.5,87.57,126500.0,51.2801,51.2918,51.2391,51.2801,126500.0
2012-01-23 11:50:00,87.58,87.63,87.58,87.58,105000.0,51.2859,51.3152,51.2859,51.2859,105000.0
2012-01-23 11:55:00,87.59,87.6,87.58,87.59,70500.0,51.2918,51.2976,51.2859,51.2918,70500.0
2012-01-23 12:00:00,87.59,87.61,87.47,87.5,141000.0,51.2918,51.3035,51.2215,51.2391,141000.0
2012-01-23 12:05:00,87.5,87.5,87.37,87.46,182600.0,51.2391,51.2391,51.1629,51.2157,182600.0
2012-01-23 12:10:00,87.46,87.5,87.45,87.46,94000.0,51.2157,51.2391,51.2098,51.2157,94000.0
2012-01-23 12:15:00,87.46,87.46,87.35,87.38,157700.0,51.2157,51.2157,51.1512,51.1688,157700.0
2012-01-23 12:20:00,87.38,87.38,87.18,87.18,265200.0,51.1688,51.1688,51.0517,51.0517,265200.0
2012-01-23 12:25:00,87.18,87.35,87.18,87.33,185200.0,51.0517,51.1512,51.0517,51.1395,185200.0
2012-01-23 12:30:00,87.33,87.36,87.3,87.35,146500.0,51.1395,51.1571,51.122,51.1512,146500.0
2012-01-23 12:35:00,87.34,87.4,87.3,87.4,108100.0,51.1454,51.1805,51.122,51.1805,108100.0
2012-01-23 12:40:00,87.4,87.46,87.4,87.45,108300.0,51.1805,51.2157,51.1805,51.2098,108300.0
2012-01-23 12:45:00,87.45,87.51,87.45,87.47,86100.0,51.2098,51.2449,51.2098,51.2215,86100.0
2012-01-23 12:50:00,87.46,87.51,87.45,87.48,56300.0,51.2157,51.2449,51.2098,51.2274,56300.0
2012-01-23 12:55:00,87.48,87.48,87.39,87.39,106400.0,51.2274,51.2274,51.1747,51.1747,106400.0
2012-01-23 13:00:00,87.4,87.48,87.39,87.42,54800.0,51.1805,51.2274,51.1747,51.1922,54800.0
2012-01-23 13:05:00,87.43,87.47,87.42,87.43,84200.0,51.1981,51.2215,51.1922,51.1981,84200.0
2012-01-23 13:10:00,87.43,87.45,87.41,87.43,62100.0,51.1981,51.2098,51.1864,51.1981,62100.0
2012-01-23 13:15:00,87.43,87.45,87.4,87.41,66000.0,51.1981,51.2098,51.1805,51.1864,66000.0
2012-01-23 13:20:00,87.42,87.45,87.39,87.42,34600.0,51.1922,51.2098,51.1747,51.1922,34600.0
2012-01-23 13:25:00,87.42,87.48,87.41,87.47,66600.0,51.1922,51.2274,51.1864,51.2215,66600.0
2012-01-23 13:30:00,87.47,87.57,87.46,87.55,105300.0,51.2215,51.2801,51.2157,51.2684,105300.0
2012-01-23 13:35:00,87.55,87.56,87.48,87.5,69200.0,51.2684,51.2742,51.2274,51.2391,69200.0
2012-01-23 13:40:00,87.51,87.52,87.5,87.52,40500.0,51.2449,51.2508,51.2391,51.2508,40500.0
2012-01-23 13:45:00,87.52,87.55,87.51,87.52,73800.0,51.2508,51.2684,51.2449,51.2508,73800.0
2012-01-23 13:50:00,87.52,87.52,87.44,87.51,72300.0,51.2508,51.2508,51.2039,51.2449,72300.0
2012-01-23 13:55:00,87.51,87.56,87.45,87.55,61300.0,51.2449,51.2742,51.2098,51.2684,61300.0
2012-01-23 14:00:00,87.56,87.61,87.53,87.61,98200.0,51.2742,51.3035,51.2566,51.3035,98200.0
2012-01-23 14:05:00,87.61,87.63,87.59,87.62,64200.0,51.3035,51.3152,51.2918,51.3093,64200.0
2012-01-23 14:10:00,87.62,87.64,87.54,87.56,117500.0,51.3093,51.3211,51.2625,51.2742,117500.0
2012-01-23 14:15:00,87.56,87.59,87.48,87.54,118700.0,51.2742,51.2918,51.2274,51.2625,118700.0
2012-01-23 14:20:00,87.53,87.61,87.53,87.61,95800.0,51.2566,51.3035,51.2566,51.3035,95800.0
2012-01-23 14:25:00,87.61,87.63,87.55,87.57,209400.0,51.3035,51.3152,51.2684,51.2801,209400.0
2012-01-23 14:30:00,87.57,87.65,87.55,87.55,239800.0,51.2801,51.3269,51.2684,51.2684,239800.0
2012-01-23 14:35:00,87.55,87.61,87.52,87.59,90900.0,51.2684,51.3035,51.2508,51.2918,90900.0
2012-01-23 14:40:00,87.59,87.6,87.55,87.55,90500.0,51.2918,51.2976,51.2684,51.2684,90500.0
2012-01-23 14:45:00,87.55,87.56,87.51,87.53,131100.0,51.2684,51.2742,51.2449,51.2566,131100.0
2012-01-23 14:50:00,87.54,87.59,87.53,87.58,78000.0,51.2625,51.2918,51.2566,51.2859,78000.0
2012-01-23 14:55:00,87.58,87.72,87.54,87.66,190900.0,51.2859,51.3679,51.2625,51.3328,190900.0
2012-01-23 15:00:00,87.66,87.72,87.64,87.72,113400.0,51.3328,51.3679,51.3211,51.3679,113400.0
2012-01-23 15:05:00,87.72,87.78,87.67,87.7,222100.0,51.3679,51.403,51.3386,51.3562,222100.0
2012-01-23 15:10:00,87.71,87.74,87.66,87.73,126100.0,51.362,51.3796,51.3328,51.3738,126100.0
2012-01-23 15:15:00,87.72,87.75,87.65,87.68,137500.0,51.3679,51.3855,51.3269,51.3445,137500.0
2012-01-23 15:20:00,87.68,87.69,87.62,87.67,110600.0,51.3445,51.3503,51.3093,51.3386,110600.0
2012-01-23 15:25:00,87.67,87.67,87.6,87.64,185900.0,51.3386,51.3386,51.2976,51.3211,185900.0
2012-01-23 15:30:00,87.64,87.67,87.62,87.66,126500.0,51.3211,51.3386,51.3093,51.3328,126500.0
2012-01-23 15:35:00,87.66,87.68,87.63,87.63,156600.0,51.3328,51.3445,51.3152,51.3152,156600.0
2012-01-23 15:40:00,87.63,87.73,87.63,87.7,262000.0,51.3152,51.3738,51.3152,51.3562,262000.0
2012-01-23 15:45:00,87.71,87.78,87.66,87.66,432200.0,51.362,51.403,51.3328,51.3328,432200.0
2012-01-23 15:50:00,87.67,87.69,87.62,87.62,265500.0,51.3386,51.3503,51.3093,51.3093,265500.0
2012-01-23 15:55:00,87.63,87.63,87.49,87.49,529700.0,51.3152,51.3152,51.2332,51.2332,529700.0
2012-01-24 09:30:00,87.01,87.1,86.91,86.98,472400.0,50.9521,51.0048,50.8936,50.9346,472400.0
2012-01-24 09:35:00,86.99,87.03,86.73,86.88,199700.0,50.9404,50.9638,50.7882,50.876,199700.0
2012-01-24 09:40:00,86.88,86.88,86.66,86.83,234800.0,50.876,50.876,50.7472,50.8467,234800.0
2012-01-24 09:45:00,86.85,87.0,86.82,86.98,149000.0,50.8584,50.9463,50.8409,50.9346,149000.0
2012-01-24 09:50:00,86.97,87.05,86.91,86.92,174400.0,50.9287,50.9756,50.8936,50.8994,174400.0
2012-01-24 09:55:00,86.92,87.0,86.88,86.94,122600.0,50.8994,50.9463,50.876,50.9111,122600.0
2012-01-24 10:00:00,86.94,86.98,86.85,86.91,297400.0,50.9111,50.9346,50.8584,50.8936,297400.0
2012-01-24 10:05:00,86.92,86.93,86.81,86.84,140100.0,50.8994,50.9053,50.835,50.8526,140100.0
2012-01-24 10:10:00,86.85,86.97,86.81,86.97,146300.0,50.8584,50.9287,50.835,50.9287,146300.0
2012-01-24 10:15:00,86.97,87.0,86.9,86.93,125500.0,50.9287,50.9463,50.8877,50.9053,125500.0
2012-01-24 10:20:00,86.93,86.95,86.9,86.95,82500.0,50.9053,50.917,50.8877,50.917,82500.0
2012-01-24 10:25:00,86.95,86.95,86.8,86.82,141000.0,50.917,50.917,50.8292,50.8409,141000.0
2012-01-24 10:30:00,86.83,86.93,86.78,86.92,126800.0,50.8467,50.9053,50.8175,50.8994,126800.0
2012-01-24 10:35:00,86.93,86.98,86.92,86.93,92000.0,50.9053,50.9346,50.8994,50.9053,92000.0
2012-01-24 10:40:00,86.94,86.99,86.93,86.95,96900.0,50.9111,50.9404,50.9053,50.917,96900.0
2012-01-24 10:45:00,86.96,86.99,86.94,86.96,103300.0,50.9229,50.9404,50.9111,50.9229,103300.0
2012-01-24 10:50:00,86.96,86.97,86.88,86.95,124500.0,50.9229,50.9287,50.876,50.917,124500.0
2012-01-24 10:55:00,86.95,86.97,86.85,86.86,107700.0,50.917,50.9287,50.8584,50.8643,107700.0
2012-01-24 11:00:00,86.87,86.88,86.83,86.83,92300.0,50.8702,50.876,50.8467,50.8467,92300.0
2012-01-24 11:05:00,86.83,86.88,86.77,86.87,107500.0,50.8467,50.876,50.8116,50.8702,107500.0
2012-01-24 11:10:00,86.88,86.97,86.84,86.84,160100.0,50.876,50.9287,50.8526,50.8526,160100.0
2012-01-24 11:15:00,86.84,86.85,86.75,86.76,86800.0,50.8526,50.8584,50.7999,50.8057,86800.0
2012-01-24 11:20:00,86.76,86.81,86.7,86.8,107300.0,50.8057,50.835,50.7706,50.8292,107300.0
2012-01-24 11:25:00,86.8,86.81,86.76,86.76,97300.0,50.8292,50.835,50.8057,50.8057,97300.0
2012-01-24 11:30:00,86.77,86.78,86.73,86.75,74800.0,50.8116,50.8175,50.7882,50.7999,74800.0
2012-01-24 11:35:00,86.76,86.76,86.69,86.75,91000.0,50.8057,50.8057,50.7647,50.7999,91000.0
2012-01-24 11:40:00,86.76,86.8,86.74,86.78,51700.0,50.8057,50.8292,50.794,50.8175,51700.0
2012-01-24 11:45:00,86.78,86.83,86.75,86.75,62200.0,50.8175,50.8467,50.7999,50.7999,62200.0
2012-01-24 11:50:00,86.75,86.8,86.73,86.79,114200.0,50.7999,50.8292,50.7882,50.8233,114200.0
2012-01-24 11:55:00,86.79,86.81,86.78,86.79,76900.0,50.8233,50.835,50.8175,50.8233,76900.0
2012-01-24 12:00:00,86.79,86.85,86.78,86.79,59400.0,50.8233,50.8584,50.8175,50.8233,59400.0
2012-01-24 12:05:00,86.78,86.89,86.78,86.84,176900.0,50.8175,50.8819,50.8175,50.8526,176900.0
2012-01-24 12:10:00,86.84,86.86,86.81,86.83,72200.0,50.8526,50.8643,50.835,50.8467,72200.0
2012-01-24 12:15:00,86.83,86.83,86.76,86.76,52400.0,50.8467,50.8467,50.8057,50.8057,52400.0
2012-01-24 12:20:00,86.76,86.81,86.76,86.8,52800.0,50.8057,50.835,50.8057,50.8292,52800.0
2012-01-24 12:25:00,86.8,86.88,86.8,86.88,65400.0,50.8292,50.876,50.8292,50.876,65400.0
2012-01-24 12:30:00,86.87,87.05,86.87,87.02,248900.0,50.8702,50.9756,50.8702,50.958,248900.0
2012-01-24 12:35:00,87.01,87.02,86.95,86.95,115500.0,50.9521,50.958,50.917,50.917,115500.0
2012-01-24 12:40:00,86.95,87.0,86.95,86.99,47500.0,50.917,50.9463,50.917,50.9404,47500.0
2012-01-24 12:45:00,86.99,87.07,86.99,87.07,49300.0,50.9404,50.9873,50.9404,50.9873,49300.0
2012-01-24 12:50:00,87.06,87.12,87.06,87.12,95200.0,50.9814,51.0166,50.9814,51.0166,95200.0
2012-01-24 12:55:00,87.11,87.17,87.11,87.17,96400.0,51.0107,51.0458,51.0107,51.0458,96400.0
2012-01-24 13:00:00,87.16,87.21,87.14,87.15,117300.0,51.04,51.0693,51.0283,51.0341,117300.0
2012-01-24 13:05:00,87.15,87.21,87.14,87.17,73000.0,51.0341,51.0693,51.0283,51.0458,73000.0
2012-01-24 13:10:00,87.18,87.18,87.07,87.07,46000.0,51.0517,51.0517,50.9873,50.9873,46000.0
2012-01-24 13:15:00,87.06,87.07,86.94,86.94,73700.0,50.9814,50.9873,50.9111,50.9111,73700.0
2012-01-24 13:20:00,86.94,86.95,86.86,86.86,74100.0,50.9111,50.917,50.8643,50.8643,74100.0
2012-01-24 13:25:00,86.87,86.9,86.84,86.86,104700.0,50.8702,50.8877,50.8526,50.8643,104700.0
2012-01-24 13:30:00,86.85,86.9,86.85,86.86,49400.0,50.8584,50.8877,50.8584,50.8643,49400.0
2012-01-24 13:35:00,86.86,86.86,86.81,86.85,56900.0,50.8643,50.8643,50.835,50.8584,56900.0
2012-01-24 13:40:00,86.85,86.9,86.84,86.86,82500.0,50.8584,50.8877,50.8526,50.8643,82500.0
2012-01-24 13:45:00,86.87,86.94,86.86,86.93,53300.0,50.8702,50.9111,50.8643,50.9053,53300.0
2012-01-24 13:50:00,86.94,86.95,86.89,86.89,51800.0,50.9111,50.917,50.8819,50.8819,51800.0
2012-01-24 13:55:00,86.89,86.96,86.89,86.95,55500.0,50.8819,50.9229,50.8819,50.917,55500.0
2012-01-24 14:00:00,86.95,87.08,86.95,87.05,79000.0,50.917,50.9931,50.917,50.9756,79000.0
2012-01-24 14:05:00,87.05,87.1,87.02,87.02,96600.0,50.9756,51.0048,50.958,50.958,96600.0
2012-01-24 14:10:00,87.02,87.03,86.99,87.02,77600.0,50.958,50.9638,50.9404,50.958,77600.0
2012-01-24 14:15:00,87.02,87.07,87.0,87.04,126400.0,50.958,50.9873,50.9463,50.9697,126400.0
2012-01-24 14:20:00,87.04,87.07,87.01,87.06,49700.0,50.9697,50.9873,50.9521,50.9814,49700.0
2012-01-24 14:25:00,87.06,87.11,87.04,87.09,109800.0,50.9814,51.0107,50.9697,50.999,109800.0
2012-01-24 14:30:00,87.08,87.11,87.05,87.06,76500.0,50.9931,51.0107,50.9756,50.9814,76500.0
2012-01-24 14:35:00,87.06,87.06,86.99,87.01,188300.0,50.9814,50.9814,50.9404,50.9521,188300.0
2012-01-24 14:40:00,87.02,87.07,87.01,87.02,78500.0,50.958,50.9873,50.9521,50.958,78500.0
2012-01-24 14:45:00,87.03,87.06,86.95,86.95,83000.0,50.9638,50.9814,50.917,50.917,83000.0
2012-01-24 14:50:00,86.95,87.0,86.91,86.93,92400.0,50.917,50.9463,50.8936,50.9053,92400.0
2012-01-24 14:55:00,86.93,87.0,86.92,86.96,120300.0,50.9053,50.9463,50.8994,50.9229,120300.0
2012-01-24 15:00:00,86.96,86.98,86.94,86.97,51800.0,50.9229,50.9346,50.9111,50.9287,51800.0
2012-01-24 15:05:00,86.97,86.99,86.95,86.97,60400.0,50.9287,50.9404,50.917,50.9287,60400.0
2012-01-24 15:10:00,86.98,87.04,86.95,86.95,285900.0,50.9346,50.9697,50.917,50.917,285900.0
2012-01-24 15:15:00,86.96,87.02,86.94,87.0,98300.0,50.9229,50.958,50.9111,50.9463,98300.0
2012-01-24 15:20:00,87.0,87.14,87.0,87.11,224500.0,50.9463,51.0283,50.9463,51.0107,224500.0
2012-01-24 15:25:00,87.11,87.16,87.11,87.15,134600.0,51.0107,51.04,51.0107,51.0341,134600.0
2012-01-24 15:30:00,87.15,87.22,87.12,87.21,184000.0,51.0341,51.0751,51.0166,51.0693,184000.0
2012-01-24 15:35:00,87.21,87.23,87.14,87.15,224700.0,51.0693,51.081,51.0283,51.0341,224700.0
2012-01-24 15:40:00,87.14,87.15,87.04,87.07,258500.0,51.0283,51.0341,50.9697,50.9873,258500.0
2012-01-24 15:45:00,87.08,87.15,87.0,87.05,453700.0,50.9931,51.0341,50.9463,50.9756,453700.0
2012-01-24 15:50:00,87.04,87.15,87.04,87.14,258500.0,50.9697,51.0341,50.9697,51.0283,258500.0
2012-01-24 15:55:00,87.15,87.18,87.11,87.15,473600.0,51.0341,51.0517,51.0107,51.0341,473600.0
2012-01-25 09:30:00,86.77,86.95,86.57,86.59,457500.0,50.8116,50.917,50.6945,50.7062,457500.0
2012-01-25 09:35:00,86.6,86.6,86.41,86.42,231800.0,50.712,50.712,50.6008,50.6066,231800.0
2012-01-25 09:40:00,86.42,86.59,86.39,86.51,170700.0,50.6066,50.7062,50.5891,50.6593,170700.0
2012-01-25 09:45:00,86.51,86.57,86.39,86.41,275400.0,50.6593,50.6945,50.5891,50.6008,275400.0
2012-01-25 09:50:00,86.41,86.6,86.35,86.57,202500.0,50.6008,50.712,50.5656,50.6945,202500.0
2012-01-25 09:55:00,86.57,86.63,86.4,86.42,163900.0,50.6945,50.7296,50.5949,50.6066,163900.0
2012-01-25 10:00:00,86.41,86.42,86.23,86.33,358200.0,50.6008,50.6066,50.4954,50.5539,358200.0
2012-01-25 10:05:00,86.33,86.36,86.24,86.26,218400.0,50.5539,50.5715,50.5012,50.5129,218400.0
2012-01-25 10:10:00,86.26,86.26,86.11,86.13,317100.0,50.5129,50.5129,50.4251,50.4368,317100.0
2012-01-25 10:15:00,86.14,86.22,86.11,86.17,177900.0,50.4427,50.4895,50.4251,50.4602,177900.0
2012-01-25 10:20:00,86.17,86.24,86.16,86.2,126300.0,50.4602,50.5012,50.4544,50.4778,126300.0
2012-01-25 10:25:00,86.2,86.21,86.16,86.19,90500.0,50.4778,50.4837,50.4544,50.472,90500.0
2012-01-25 10:30:00,86.2,86.2,86.11,86.11,149800.0,50.4778,50.4778,50.4251,50.4251,149800.0
2012-01-25 10:35:00,86.11,86.16,86.09,86.16,129600.0,50.4251,50.4544,50.4134,50.4544,129600.0
2012-01-25 10:40:00,86.17,86.2,86.14,86.19,107600.0,50.4602,50.4778,50.4427,50.472,107600.0
2012-01-25 10:45:00,86.19,86.25,86.17,86.21,89500.0,50.472,50.5071,50.4602,50.4837,89500.0
2012-01-25 10:50:00,86.22,86.27,86.19,86.23,113500.0,50.4895,50.5188,50.472,50.4954,113500.0
2012-01-25 10:55:00,86.22,86.31,86.21,86.23,105700.0,50.4895,50.5422,50.4837,50.4954,105700.0
2012-01-25 11:00:00,86.23,86.25,86.19,86.19,84500.0,50.4954,50.5071,50.472,50.472,84500.0
2012-01-25 11:05:00,86.19,86.24,86.18,86.23,182200.0,50.472,50.5012,50.4661,50.4954,182200.0
2012-01-25 11:10:00,86.23,86.35,86.23,86.31,123800.0,50.4954,50.5656,50.4954,50.5422,123800.0
2012-01-25 11:15:00,86.31,86.37,86.28,86.31,124100.0,50.5422,50.5774,50.5247,50.5422,124100.0
2012-01-25 11:20:00,86.31,86.42,86.31,86.37,155200.0,50.5422,50.6066,50.5422,50.5774,155200.0
2012-01-25 11:25:00,86.37,86.4,86.35,86.37,83800.0,50.5774,50.5949,50.5656,50.5774,83800.0
2012-01-25 11:30:00,86.37,86.38,86.25,86.36,159500.0,50.5774,50.5832,50.5071,50.5715,159500.0
2012-01-25 11:35:00,86.36,86.36,86.2,86.22,98500.0,50.5715,50.5715,50.4778,50.4895,98500.0
2012-01-25 11:40:00,86.22,86.27,86.11,86.11,166700.0,50.4895,50.5188,50.4251,50.4251,166700.0
2012-01-25 11:45:00,86.11,86.11,85.91,85.94,290800.0,50.4251,50.4251,50.308,50.3256,290800.0
2012-01-25 11:50:00,85.94,85.97,85.86,85.86,144900.0,50.3256,50.3431,50.2787,50.2787,144900.0
2012-01-25 11:55:00,85.86,85.99,85.81,85.96,208500.0,50.2787,50.3548,50.2494,50.3373,208500.0
2012-01-25 12:00:00,85.97,86.0,85.95,85.97,112700.0,50.3431,50.3607,50.3314,50.3431,112700.0
2012-01-25 12:05:00,85.97,86.0,85.9,85.9,109800.0,50.3431,50.3607,50.3021,50.3021,109800.0
2012-01-25 12:10:00,85.91,85.91,85.84,85.84,86500.0,50.308,50.308,50.267,50.267,86500.0
2012-01-25 12:15:00,85.84,85.89,85.81,85.86,118600.0,50.267,50.2963,50.2494,50.2787,118600.0
2012-01-25 12:20:00,85.86,85.86,85.82,85.85,76100.0,50.2787,50.2787,50.2553,50.2729,76100.0
2012-01-25 12:25:00,85.86,86.41,85.85,86.23,292000.0,50.2787,50.6008,50.2729,50.4954,292000.0
2012-01-25 12:30:00,86.22,86.47,85.99,86.39,274300.0,50.4895,50.6359,50.3548,50.5891,274300.0
2012-01-25 12:35:00,86.42,86.57,86.34,86.39,269600.0,50.6066,50.6945,50.5598,50.5891,269600.0
2012-01-25 12:40:00,86.38,86.41,86.23,86.28,175300.0,50.5832,50.6008,50.4954,50.5247,175300.0
2012-01-25 12:45:00,86.28,86.48,86.27,86.46,143300.0,50.5247,50.6418,50.5188,50.6301,143300.0
2012-01-25 12:50:00,86.46,86.59,86.36,86.56,172500.0,50.6301,50.7062,50.5715,50.6886,172500.0
2012-01-25 12:55:00,86.55,86.65,86.52,86.59,202000.0,50.6828,50.7413,50.6652,50.7062,202000.0
2012-01-25 13:00:00,86.59,86.92,86.58,86.82,232100.0,50.7062,50.8994,50.7003,50.8409,232100.0
2012-01-25 13:05:00,86.83,86.97,86.77,86.91,179500.0,50.8467,50.9287,50.8116,50.8936,179500.0
2012-01-25 13:10:00,86.91,86.92,86.77,86.82,149500.0,50.8936,50.8994,50.8116,50.8409,149500.0
2012-01-25 13:15:00,86.82,87.06,86.82,87.01,253100.0,50.8409,50.9814,50.8409,50.9521,253100.0
2012-01-25 13:20:00,87.01,87.02,86.93,86.99,102400.0,50.9521,50.958,50.9053,50.9404,102400.0
2012-01-25 13:25:00,87.0,87.03,86.94,86.96,153500.0,50.9463,50.9638,50.9111,50.9229,153500.0
2012-01-25 13:30:00,86.95,87.08,86.92,87.04,193500.0,50.917,50.9931,50.8994,50.9697,193500.0
2012-01-25 13:35:00,87.04,87.08,87.0,87.01,116600.0,50.9697,50.9931,50.9463,50.9521,116600.0
2012-01-25 13:40:00,87.01,87.09,86.9,86.9,383400.0,50.9521,50.999,50.8877,50.8877,383400.0
2012-01-25 13:45:00,86.91,86.92,86.76,86.82,223600.0,50.8936,50.8994,50.8057,50.8409,223600.0
2012-01-25 13:50:00,86.81,86.83,86.67,86.69,301500.0,50.835,50.8467,50.753,50.7647,301500.0
2012-01-25 13:55:00,86.68,86.88,86.67,86.87,187600.0,50.7589,50.876,50.753,50.8702,187600.0
2012-01-25 14:00:00,86.88,86.88,86.67,86.67,159700.0,50.876,50.876,50.753,50.753,159700.0
2012-01-25 14:05:00,86.67,86.69,86.54,86.59,179300.0,50.753,50.7647,50.6769,50.7062,179300.0
2012-01-25 14:10:00,86.59,86.6,86.48,86.48,218400.0,50.7062,50.712,50.6418,50.6418,218400.0
2012-01-25 14:15:00,86.48,86.58,86.41,86.58,144100.0,50.6418,50.7003,50.6008,50.7003,144100.0
2012-01-25 14:20:00,86.58,86.63,86.43,86.55,218200.0,50.7003,50.7296,50.6125,50.6828,218200.0
2012-01-25 14:25:00,86.55,86.56,86.5,86.53,103200.0,50.6828,50.6886,50.6535,50.6711,103200.0
2012-01-25 14:30:00,86.54,86.76,86.54,86.75,165900.0,50.6769,50.8057,50.6769,50.7999,165900.0
2012-01-25 14:35:00,86.75,86.8,86.65,86.68,148400.0,50.7999,50.8292,50.7413,50.7589,148400.0
2012-01-25 14:40:00,86.68,86.81,86.66,86.78,117500.0,50.7589,50.835,50.7472,50.8175,117500.0
2012-01-25 14:45:00,86.77,86.96,86.77,86.94,178100.0,50.8116,50.9229,50.8116,50.9111,178100.0
2012-01-25 14:50:00,86.95,87.0,86.92,86.98,173300.0,50.917,50.9463,50.8994,50.9346,173300.0
2012-01-25 14:55:00,86.98,87.02,86.86,86.91,204600.0,50.9346,50.958,50.8643,50.8936,204600.0
2012-01-25 15:00:00,86.92,86.95,86.79,86.86,168600.0,50.8994,50.917,50.8233,50.8643,168600.0
2012-01-25 15:05:00,86.85,86.85,86.77,86.79,136900.0,50.8584,50.8584,50.8116,50.8233,136900.0
2012-01-25 15:10:00,86.78,86.79,86.72,86.77,166400.0,50.8175,50.8233,50.7823,50.8116,166400.0
2012-01-25 15:15:00,86.78,86.89,86.77,86.89,145400.0,50.8175,50.8819,50.8116,50.8819,145400.0
2012-01-25 15:20:00,86.89,87.07,86.89,87.04,266600.0,50.8819,50.9873,50.8819,50.9697,266600.0
2012-01-25 15:25:00,87.04,87.15,87.02,87.1,205800.0,50.9697,51.0341,50.958,51.0048,205800.0
2012-01-25 15:30:00,87.09,87.24,87.08,87.18,349900.0,50.999,51.0868,50.9931,51.0517,349900.0
2012-01-25 15:35:00,87.18,87.24,87.16,87.23,308700.0,51.0517,51.0868,51.04,51.081,308700.0
2012-01-25 15:40:00,87.22,87.29,87.2,87.22,373900.0,51.0751,51.1161,51.0634,51.0751,373900.0
2012-01-25 15:45:00,87.22,87.38,87.2,87.29,515900.0,51.0751,51.1688,51.0634,51.1161,515900.0
2012-01-25 15:50:00,87.29,87.31,87.16,87.16,317900.0,51.1161,51.1278,51.04,51.04,317900.0
2012-01-25 15:55:00,87.17,87.25,87.12,87.17,576600.0,51.0458,51.0927,51.0166,51.0458,576600.0
2012-01-26 09:30:00,87.64,87.64,87.38,87.48,310800.0,51.3211,51.3211,51.1688,51.2274,310800.0
2012-01-26 09:35:00,87.47,87.65,87.37,87.61,150000.0,51.2215,51.3269,51.1629,51.3035,150000.0
2012-01-26 09:40:00,87.61,87.71,87.53,87.57,122700.0,51.3035,51.362,51.2566,51.2801,122700.0
2012-01-26 09:45:00,87.58,87.62,87.42,87.51,149000.0,51.2859,51.3093,51.1922,51.2449,149000.0
2012-01-26 09:50:00,87.52,87.6,87.45,87.45,187800.0,51.2508,51.2976,51.2098,51.2098,187800.0
2012-01-26 09:55:00,87.45,87.64,87.44,87.57,171100.0,51.2098,51.3211,51.2039,51.2801,171100.0
2012-01-26 10:00:00,87.57,87.57,87.31,87.42,205700.0,51.2801,51.2801,51.1278,51.1922,205700.0
2012-01-26 10:05:00,87.41,87.41,87.29,87.32,257600.0,51.1864,51.1864,51.1161,51.1337,257600.0
2012-01-26 10:10:00,87.32,87.36,87.28,87.29,122400.0,51.1337,51.1571,51.1102,51.1161,122400.0
2012-01-26 10:15:00,87.28,87.39,87.28,87.31,174600.0,51.1102,51.1747,51.1102,51.1278,174600.0
2012-01-26 10:20:00,87.32,87.35,87.25,87.31,206200.0,51.1337,51.1512,51.0927,51.1278,206200.0
2012-01-26 10:25:00,87.31,87.41,87.3,87.41,190800.0,51.1278,51.1864,51.122,51.1864,190800.0
2012-01-26 10:30:00,87.41,87.49,87.32,87.33,155100.0,51.1864,51.2332,51.1337,51.1395,155100.0
2012-01-26 10:35:00,87.34,87.34,87.23,87.27,157300.0,51.1454,51.1454,51.081,51.1044,157300.0
2012-01-26 10:40:00,87.26,87.3,87.24,87.29,110000.0,51.0985,51.122,51.0868,51.1161,110000.0
2012-01-26 10:45:00,87.3,87.33,87.24,87.27,193300.0,51.122,51.1395,51.0868,51.1044,193300.0
2012-01-26 10:50:00,87.27,87.36,87.27,87.36,105400.0,51.1044,51.1571,51.1044,51.1571,105400.0
2012-01-26 10:55:00,87.36,87.41,87.25,87.27,135000.0,51.1571,51.1864,51.0927,51.1044,135000.0
2012-01-26 11:00:00,87.27,87.44,87.25,87.43,185700.0,51.1044,51.2039,51.0927,51.1981,185700.0
2012-01-26 11:05:00,87.43,87.5,87.37,87.4,177800.0,51.1981,51.2391,51.1629,51.1805,177800.0
2012-01-26 11:10:00,87.4,87.51,87.38,87.48,105400.0,51.1805,51.2449,51.1688,51.2274,105400.0
2012-01-26 11:15:00,87.47,87.49,87.38,87.42,81600.0,51.2215,51.2332,51.1688,51.1922,81600.0
2012-01-26 11:20:00,87.41,87.43,87.37,87.41,75500.0,51.1864,51.1981,51.1629,51.1864,75500.0
2012-01-26 11:25:00,87.41,87.42,87.37,87.37,105200.0,51.1864,51.1922,51.1629,51.1629,105200.0
2012-01-26 11:30:00,87.38,87.38,87.34,87.36,143600.0,51.1688,51.1688,51.1454,51.1571,143600.0
2012-01-26 11:35:00,87.36,87.37,87.29,87.29,68600.0,51.1571,51.1629,51.1161,51.1161,68600.0
2012-01-26 11:40:00,87.3,87.3,87.18,87.18,89500.0,51.122,51.122,51.0517,51.0517,89500.0
2012-01-26 11:45:00,87.19,87.26,87.14,87.24,187000.0,51.0575,51.0985,51.0283,51.0868,187000.0
2012-01-26 11:50:00,87.24,87.3,87.23,87.23,100900.0,51.0868,51.122,51.081,51.081,100900.0
2012-01-26 11:55:00,87.25,87.27,87.2,87.21,91500.0,51.0927,51.1044,51.0634,51.0693,91500.0
2012-01-26 12:00:00,87.21,87.25,87.19,87.23,130800.0,51.0693,51.0927,51.0575,51.081,130800.0
2012-01-26 12:05:00,87.22,87.26,87.15,87.22,143800.0,51.0751,51.0985,51.0341,51.0751,143800.0
2012-01-26 12:10:00,87.21,87.25,87.18,87.19,85000.0,51.0693,51.0927,51.0517,51.0575,85000.0
2012-01-26 12:15:00,87.19,87.19,87.06,87.15,139800.0,51.0575,51.0575,50.9814,51.0341,139800.0
2012-01-26 12:20:00,87.15,87.27,87.13,87.26,108400.0,51.0341,51.1044,51.0224,51.0985,108400.0
2012-01-26 12:25:00,87.27,87.28,87.24,87.26,66600.0,51.1044,51.1102,51.0868,51.0985,66600.0
2012-01-26 12:30:00,87.26,87.3,87.24,87.24,81400.0,51.0985,51.122,51.0868,51.0868,81400.0
2012-01-26 12:35:00,87.24,87.24,87.21,87.22,72000.0,51.0868,51.0868,51.0693,51.0751,72000.0
2012-01-26 12:40:00,87.23,87.26,87.21,87.21,61500.0,51.081,51.0985,51.0693,51.0693,61500.0
2012-01-26 12:45:00,87.22,87.26,87.2,87.26,57300.0,51.0751,51.0985,51.0634,51.0985,57300.0
2012-01-26 12:50:00,87.25,87.4,87.24,87.38,167900.0,51.0927,51.1805,51.0868,51.1688,167900.0
2012-01-26 12:55:00,87.39,87.4,87.34,87.36,53600.0,51.1747,51.1805,51.1454,51.1571,53600.0
2012-01-26 13:00:00,87.36,87.39,87.31,87.31,93900.0,51.1571,51.1747,51.1278,51.1278,93900.0
2012-01-26 13:05:00,87.32,87.34,87.29,87.32,99900.0,51.1337,51.1454,51.1161,51.1337,99900.0
2012-01-26 13:10:00,87.31,87.39,87.31,87.36,94200.0,51.1278,51.1747,51.1278,51.1571,94200.0
2012-01-26 13:15:00,87.37,87.41,87.34,87.34,123400.0,51.1629,51.1864,51.1454,51.1454,123400.0
2012-01-26 13:20:00,87.35,87.36,87.33,87.34,87600.0,51.1512,51.1571,51.1395,51.1454,87600.0
2012-01-26 13:25:00,87.34,87.36,87.31,87.31,67600.0,51.1454,51.1571,51.1278,51.1278,67600.0
2012-01-26 13:30:00,87.31,87.33,87.3,87.31,87800.0,51.1278,51.1395,51.122,51.1278,87800.0
2012-01-26 13:35:00,87.31,87.31,87.12,87.14,114000.0,51.1278,51.1278,51.0166,51.0283,114000.0
2012-01-26 13:40:00,87.14,87.17,87.08,87.09,164800.0,51.0283,51.0458,50.9931,50.999,164800.0
2012-01-26 13:45:00,87.11,87.18,87.1,87.18,81200.0,51.0107,51.0517,51.0048,51.0517,81200.0
2012-01-26 13:50:00,87.18,87.23,87.14,87.22,84300.0,51.0517,51.081,51.0283,51.0751,84300.0
2012-01-26 13:55:00,87.22,87.23,87.17,87.17,111800.0,51.0751,51.081,51.0458,51.0458,111800.0
2012-01-26 14:00:00,87.17,87.17,87.1,87.11,88800.0,51.0458,51.0458,51.0048,51.0107,88800.0
2012-01-26 14:05:00,87.11,87.11,86.98,87.07,196000.0,51.0107,51.0107,50.9346,50.9873,196000.0
2012-01-26 14:10:00,87.08,87.09,87.0,87.08,119800.0,50.9931,50.999,50.9463,50.9931,119800.0
2012-01-26 14:15:00,87.07,87.07,86.95,86.97,176500.0,50.9873,50.9873,50.917,50.9287,176500.0
2012-01-26 14:20:00,86.98,86.98,86.75,86.77,221400.0,50.9346,50.9346,50.7999,50.8116,221400.0
2012-01-26 14:25:00,86.77,87.0,86.76,86.93,192300.0,50.8116,50.9463,50.8057,50.9053,192300.0
2012-01-26 14:30:00,86.92,87.08,86.92,87.08,91200.0,50.8994,50.9931,50.8994,50.9931,91200.0
2012-01-26 14:35:00,87.07,87.08,86.84,86.87,205600.0,50.9873,50.9931,50.8526,50.8702,205600.0
2012-01-26 14:40:00,86.87,86.89,86.69,86.76,203700.0,50.8702,50.8819,50.7647,50.8057,203700.0
2012-01-26 14:45:00,86.77,86.96,86.75,86.95,126400.0,50.8116,50.9229,50.7999,50.917,126400.0
2012-01-26 14:50:00,86.94,87.04,86.94,86.99,110900.0,50.9111,50.9697,50.9111,50.9404,110900.0
2012-01-26 14:55:00,86.98,86.99,86.88,86.9,99400.0,50.9346,50.9404,50.876,50.8877,99400.0
2012-01-26 15:00:00,86.9,86.9,86.74,86.79,226100.0,50.8877,50.8877,50.794,50.8233,226100.0
2012-01-26 15:05:00,86.79,86.84,86.7,86.79,183100.0,50.8233,50.8526,50.7706,50.8233,183100.0
2012-01-26 15:10:00,86.8,86.87,86.73,86.83,198800.0,50.8292,50.8702,50.7882,50.8467,198800.0
2012-01-26 15:15:00,86.83,86.88,86.73,86.76,144900.0,50.8467,50.876,50.7882,50.8057,144900.0
2012-01-26 15:20:00,86.77,86.77,86.62,86.62,236900.0,50.8116,50.8116,50.7238,50.7238,236900.0
2012-01-26 15:25:00,86.62,86.73,86.51,86.53,305000.0,50.7238,50.7882,50.6593,50.6711,305000.0
2012-01-26 15:30:00,86.54,86.73,86.53,86.72,203500.0,50.6769,50.7882,50.6711,50.7823,203500.0
2012-01-26 15:35:00,86.72,86.84,86.67,86.82,287300.0,50.7823,50.8526,50.753,50.8409,287300.0
2012-01-26 15:40:00,86.82,86.9,86.76,86.89,352500.0,50.8409,50.8877,50.8057,50.8819,352500.0
2012-01-26 15:45:00,86.89,86.99,86.76,86.9,317000.0,50.8819,50.9404,50.8057,50.8877,317000.0
2012-01-26 15:50:00,86.9,86.94,86.79,86.81,310300.0,50.8877,50.9111,50.8233,50.835,310300.0
2012-01-26 15:55:00,86.81,86.85,86.7,86.78,642200.0,50.835,50.8584,50.7706,50.8175,642200.0
2012-01-27 09:30:00,86.21,86.49,86.2,86.44,372000.0,50.4837,50.6476,50.4778,50.6184,372000.0
2012-01-27 09:35:00,86.44,86.48,86.1,86.21,203000.0,50.6184,50.6418,50.4192,50.4837,203000.0
2012-01-27 09:40:00,86.23,86.42,86.13,86.27,187400.0,50.4954,50.6066,50.4368,50.5188,187400.0
2012-01-27 09:45:00,86.28,86.48,86.28,86.35,160300.0,50.5247,50.6418,50.5247,50.5656,160300.0
2012-01-27 09:50:00,86.34,86.38,86.29,86.37,144100.0,50.5598,50.5832,50.5305,50.5774,144100.0
2012-01-27 09:55:00,86.36,86.51,86.33,86.36,178800.0,50.5715,50.6593,50.5539,50.5715,178800.0
2012-01-27 10:00:00,86.36,86.4,86.15,86.15,266700.0,50.5715,50.5949,50.4485,50.4485,266700.0
2012-01-27 10:05:00,86.15,86.19,86.0,86.08,226500.0,50.4485,50.472,50.3607,50.4075,226500.0
2012-01-27 10:10:00,86.09,86.13,86.03,86.1,212300.0,50.4134,50.4368,50.3783,50.4192,212300.0
2012-01-27 10:15:00,86.11,86.12,85.77,85.79,392500.0,50.4251,50.431,50.226,50.2377,392500.0
2012-01-27 10:20:00,85.8,85.99,85.78,85.91,204200.0,50.2436,50.3548,50.2319,50.308,204200.0
2012-01-27 10:25:00,85.92,86.13,85.91,86.09,184800.0,50.3138,50.4368,50.308,50.4134,184800.0
2012-01-27 10:30:00,86.09,86.19,86.05,86.11,144500.0,50.4134,50.472,50.39,50.4251,144500.0
2012-01-27 10:35:00,86.11,86.12,85.99,86.11,144700.0,50.4251,50.431,50.3548,50.4251,144700.0
2012-01-27 10:40:00,86.12,86.17,85.95,86.03,217600.0,50.431,50.4602,50.3314,50.3783,217600.0
2012-01-27 10:45:00,86.03,86.03,85.88,85.94,126000.0,50.3783,50.3783,50.2904,50.3256,126000.0
2012-01-27 10:50:00,85.94,86.05,85.92,86.03,135600.0,50.3256,50.39,50.3138,50.3783,135600.0
2012-01-27 10:55:00,86.03,86.1,85.97,86.09,98200.0,50.3783,50.4192,50.3431,50.4134,98200.0
2012-01-27 11:00:00,86.1,86.15,86.0,86.03,107800.0,50.4192,50.4485,50.3607,50.3783,107800.0
2012-01-27 11:05:00,86.04,86.07,85.96,85.96,133500.0,50.3841,50.4017,50.3373,50.3373,133500.0
2012-01-27 11:10:00,85.96,86.01,85.95,85.96,67100.0,50.3373,50.3665,50.3314,50.3373,67100.0
2012-01-27 11:15:00,85.97,86.11,85.97,86.06,102900.0,50.3431,50.4251,50.3431,50.3958,102900.0
2012-01-27 11:20:00,86.07,86.17,86.07,86.1,114800.0,50.4017,50.4602,50.4017,50.4192,114800.0
2012-01-27 11:25:00,86.1,86.27,86.09,86.18,148700.0,50.4192,50.5188,50.4134,50.4661,148700.0
2012-01-27 11:30:00,86.17,86.19,86.1,86.1,87400.0,50.4602,50.472,50.4192,50.4192,87400.0
2012-01-27 11:35:00,86.1,86.1,86.01,86.07,147300.0,50.4192,50.4192,50.3665,50.4017,147300.0
2012-01-27 11:40:00,86.06,86.1,85.92,85.95,133000.0,50.3958,50.4192,50.3138,50.3314,133000.0
2012-01-27 11:45:00,85.95,86.03,85.9,86.02,92600.0,50.3314,50.3783,50.3021,50.3724,92600.0
2012-01-27 11:50:00,86.02,86.13,86.02,86.13,92700.0,50.3724,50.4368,50.3724,50.4368,92700.0
2012-01-27 11:55:00,86.14,86.2,86.12,86.13,124600.0,50.4427,50.4778,50.431,50.4368,124600.0
2012-01-27 12:00:00,86.12,86.2,86.1,86.1,73200.0,50.431,50.4778,50.4192,50.4192,73200.0
2012-01-27 12:05:00,86.1,86.14,85.94,85.98,135700.0,50.4192,50.4427,50.3256,50.349,135700.0
2012-01-27 12:10:00,85.99,86.03,85.92,85.98,85800.0,50.3548,50.3783,50.3138,50.349,85800.0
2012-01-27 12:15:00,85.98,86.01,85.89,85.99,87700.0,50.349,50.3665,50.2963,50.3548,87700.0
2012-01-27 12:20:00,86.0,86.04,85.97,85.99,84700.0,50.3607,50.3841,50.3431,50.3548,84700.0
2012-01-27 12:25:00,86.0,86.04,85.98,85.98,62000.0,50.3607,50.3841,50.349,50.349,62000.0
2012-01-27 12:30:00,85.97,86.01,85.91,85.99,66600.0,50.3431,50.3665,50.308,50.3548,66600.0
2012-01-27 12:35:00,86.0,86.1,86.0,86.05,96400.0,50.3607,50.4192,50.3607,50.39,96400.0
2012-01-27 12:40:00,86.05,86.06,85.98,86.01,99600.0,50.39,50.3958,50.349,50.3665,99600.0
2012-01-27 12:45:00,86.01,86.01,85.94,85.99,67400.0,50.3665,50.3665,50.3256,50.3548,67400.0
2012-01-27 12:50:00,85.99,85.99,85.89,85.92,54400.0,50.3548,50.3548,50.2963,50.3138,54400.0
2012-01-27 12:55:00,85.92,86.0,85.85,85.87,130000.0,50.3138,50.3607,50.2729,50.2846,130000.0
2012-01-27 13:00:00,85.87,85.96,85.79,85.96,124600.0,50.2846,50.3373,50.2377,50.3373,124600.0
2012-01-27 13:05:00,85.97,86.04,85.92,86.04,133700.0,50.3431,50.3841,50.3138,50.3841,133700.0
2012-01-27 13:10:00,86.04,86.04,85.92,85.94,138900.0,50.3841,50.3841,50.3138,50.3256,138900.0
2012-01-27 13:15:00,85.94,86.09,85.94,85.99,171000.0,50.3256,50.4134,50.3256,50.3548,171000.0
2012-01-27 13:20:00,85.98,85.98,85.88,85.88,87200.0,50.349,50.349,50.2904,50.2904,87200.0
2012-01-27 13:25:00,85.89,85.94,85.87,85.92,55900.0,50.2963,50.3256,50.2846,50.3138,55900.0
2012-01-27 13:30:00,85.93,86.0,85.9,86.0,70000.0,50.3197,50.3607,50.3021,50.3607,70000.0
2012-01-27 13:35:00,86.0,86.07,85.99,85.99,189500.0,50.3607,50.4017,50.3548,50.3548,189500.0
2012-01-27 13:40:00,85.99,86.07,85.99,85.99,112700.0,50.3548,50.4017,50.3548,50.3548,112700.0
2012-01-27 13:45:00,85.99,86.01,85.96,85.98,83700.0,50.3548,50.3665,50.3373,50.349,83700.0
2012-01-27 13:50:00,85.98,86.01,85.97,85.97,71000.0,50.349,50.3665,50.3431,50.3431,71000.0
2012-01-27 13:55:00,85.98,85.98,85.9,85.95,114200.0,50.349,50.349,50.3021,50.3314,114200.0
2012-01-27 14:00:00,85.95,86.02,85.95,85.98,131400.0,50.3314,50.3724,50.3314,50.349,131400.0
2012-01-27 14:05:00,85.98,86.02,85.97,86.0,114600.0,50.349,50.3724,50.3431,50.3607,114600.0
2012-01-27 14:10:00,86.0,86.03,85.98,85.99,146100.0,50.3607,50.3783,50.349,50.3548,146100.0
2012-01-27 14:15:00,85.99,86.01,85.95,85.99,121200.0,50.3548,50.3665,50.3314,50.3548,121200.0
2012-01-27 14:20:00,86.0,86.0,85.95,85.98,101000.0,50.3607,50.3607,50.3314,50.349,101000.0
2012-01-27 14:25:00,85.98,86.01,85.96,86.0,107000.0,50.349,50.3665,50.3373,50.3607,107000.0
2012-01-27 14:30:00,86.0,86.02,85.98,85.98,114100.0,50.3607,50.3724,50.349,50.349,114100.0
2012-01-27 14:35:00,85.97,86.02,85.97,86.01,152000.0,50.3431,50.3724,50.3431,50.3665,152000.0
2012-01-27 14:40:00,86.01,86.02,85.99,86.01,192200.0,50.3665,50.3724,50.3548,50.3665,192200.0
2012-01-27 14:45:00,86.0,86.02,85.96,85.98,147700.0,50.3607,50.3724,50.3373,50.349,147700.0
2012-01-27 14:50:00,85.98,86.0,85.96,86.0,119900.0,50.349,50.3607,50.3373,50.3607,119900.0
2012-01-27 14:55:00,85.99,86.05,85.99,86.02,180500.0,50.3548,50.39,50.3548,50.3724,180500.0
2012-01-27 15:00:00,86.03,86.08,86.01,86.02,183500.0,50.3783,50.4075,50.3665,50.3724,183500.0
2012-01-27 15:05:00,86.02,86.04,85.94,86.0,192400.0,50.3724,50.3841,50.3256,50.3607,192400.0
2012-01-27 15:10:00,86.0,86.07,86.0,86.04,172800.0,50.3607,50.4017,50.3607,50.3841,172800.0
2012-01-27 15:15:00,86.04,86.15,86.03,86.12,222600.0,50.3841,50.4485,50.3783,50.431,222600.0
2012-01-27 15:20:00,86.09,86.16,86.09,86.12,204500.0,50.4134,50.4544,50.4134,50.431,204500.0
2012-01-27 15:25:00,86.12,86.3,86.12,86.29,309500.0,50.431,50.5364,50.431,50.5305,309500.0
2012-01-27 15:30:00,86.28,86.32,86.15,86.17,234300.0,50.5247,50.5481,50.4485,50.4602,234300.0
2012-01-27 15:35:00,86.17,86.23,86.15,86.22,191700.0,50.4602,50.4954,50.4485,50.4895,191700.0
2012-01-27 15:40:00,86.21,86.22,86.11,86.18,223300.0,50.4837,50.4895,50.4251,50.4661,223300.0
2012-01-27 15:45:00,86.18,86.19,86.09,86.09,296600.0,50.4661,50.472,50.4134,50.4134,296600.0
2012-01-27 15:50:00,86.09,86.18,86.07,86.1,263100.0,50.4134,50.4661,50.4017,50.4192,263100.0
2012-01-27 15:55:00,86.09,86.1,85.83,85.85,885000.0,50.4134,50.4192,50.2611,50.2729,885000.0
2012-01-30 09:30:00,85.27,85.27,85.02,85.09,519700.0,49.9332,49.9332,49.7868,49.8278,519700.0
2012-01-30 09:35:00,85.1,85.23,84.92,84.95,349000.0,49.8337,49.9098,49.7283,49.7458,349000.0
2012-01-30 09:40:00,84.95,84.99,84.86,84.94,239800.0,49.7458,49.7692,49.6931,49.74,239800.0
2012-01-30 09:45:00,84.94,84.98,84.68,84.73,333000.0,49.74,49.7634,49.5877,49.617,333000.0
2012-01-30 09:50:00,84.73,84.85,84.69,84.8,264500.0,49.617,49.6873,49.5936,49.658,264500.0
2012-01-30 09:55:00,84.8,84.86,84.76,84.8,275100.0,49.658,49.6931,49.6346,49.658,275100.0
2012-01-30 10:00:00,84.82,84.86,84.71,84.74,237900.0,49.6697,49.6931,49.6053,49.6228,237900.0
2012-01-30 10:05:00,84.75,84.78,84.66,84.75,227500.0,49.6287,49.6463,49.576,49.6287,227500.0
2012-01-30 10:10:00,84.75,84.75,84.66,84.7,172400.0,49.6287,49.6287,49.576,49.5994,172400.0
2012-01-30 10:15:00,84.7,84.81,84.69,84.8,175200.0,49.5994,49.6638,49.5936,49.658,175200.0
2012-01-30 10:20:00,84.81,84.94,84.8,84.93,180100.0,49.6638,49.74,49.658,49.7341,180100.0
2012-01-30 10:25:00,84.94,84.95,84.8,84.81,143100.0,49.74,49.7458,49.658,49.6638,143100.0
2012-01-30 10:30:00,84.81,84.87,84.78,84.8,159000.0,49.6638,49.699,49.6463,49.658,159000.0
2012-01-30 10:35:00,84.79,84.95,84.79,84.89,195000.0,49.6521,49.7458,49.6521,49.7107,195000.0
2012-01-30 10:40:00,84.89,84.92,84.82,84.92,137500.0,49.7107,49.7283,49.6697,49.7283,137500.0
2012-01-30 10:45:00,84.92,85.0,84.9,84.95,157300.0,49.7283,49.7751,49.7165,49.7458,157300.0
2012-01-30 10:50:00,84.95,85.0,84.89,84.95,140800.0,49.7458,49.7751,49.7107,49.7458,140800.0
2012-01-30 10:55:00,84.95,84.96,84.86,84.92,97700.0,49.7458,49.7517,49.6931,49.7283,97700.0
2012-01-30 11:00:00,84.91,85.0,84.9,84.95,265400.0,49.7224,49.7751,49.7165,49.7458,265400.0
2012-01-30 11:05:00,84.95,85.0,84.92,84.93,127400.0,49.7458,49.7751,49.7283,49.7341,127400.0
2012-01-30 11:10:00,84.94,84.95,84.83,84.83,199900.0,49.74,49.7458,49.6756,49.6756,199900.0
2012-01-30 11:15:00,84.83,84.89,84.81,84.86,183900.0,49.6756,49.7107,49.6638,49.6931,183900.0
2012-01-30 11:20:00,84.87,84.87,84.81,84.81,255800.0,49.699,49.699,49.6638,49.6638,255800.0
2012-01-30 11:25:00,84.82,84.83,84.75,84.75,185000.0,49.6697,49.6756,49.6287,49.6287,185000.0
2012-01-30 11:30:00,84.75,84.79,84.71,84.75,149900.0,49.6287,49.6521,49.6053,49.6287,149900.0
2012-01-30 11:35:00,84.75,84.87,84.74,84.79,144200.0,49.6287,49.699,49.6228,49.6521,144200.0
2012-01-30 11:40:00,84.8,84.83,84.75,84.78,97200.0,49.658,49.6756,49.6287,49.6463,97200.0
2012-01-30 11:45:00,84.76,84.78,84.71,84.73,87100.0,49.6346,49.6463,49.6053,49.617,87100.0
2012-01-30 11:50:00,84.73,84.79,84.71,84.77,115000.0,49.617,49.6521,49.6053,49.6404,115000.0
2012-01-30 11:55:00,84.78,84.8,84.71,84.8,115200.0,49.6463,49.658,49.6053,49.658,115200.0
2012-01-30 12:00:00,84.79,84.85,84.79,84.85,124800.0,49.6521,49.6873,49.6521,49.6873,124800.0
2012-01-30 12:05:00,84.84,84.88,84.83,84.84,128900.0,49.6814,49.7048,49.6756,49.6814,128900.0
2012-01-30 12:10:00,84.84,84.87,84.8,84.81,122100.0,49.6814,49.699,49.658,49.6638,122100.0
2012-01-30 12:15:00,84.81,84.88,84.8,84.86,96700.0,49.6638,49.7048,49.658,49.6931,96700.0
2012-01-30 12:20:00,84.85,84.91,84.8,84.91,99000.0,49.6873,49.7224,49.658,49.7224,99000.0
2012-01-30 12:25:00,84.9,84.95,84.9,84.91,95600.0,49.7165,49.7458,49.7165,49.7224,95600.0
2012-01-30 12:30:00,84.9,84.96,84.88,84.88,69200.0,49.7165,49.7517,49.7048,49.7048,69200.0
2012-01-30 12:35:00,84.88,84.88,84.82,84.83,120200.0,49.7048,49.7048,49.6697,49.6756,120200.0
2012-01-30 12:40:00,84.84,84.88,84.83,84.83,243300.0,49.6814,49.7048,49.6756,49.6756,243300.0
2012-01-30 12:45:00,84.82,84.83,84.66,84.73,279300.0,49.6697,49.6756,49.576,49.617,279300.0
2012-01-30 12:50:00,84.74,84.76,84.66,84.68,112600.0,49.6228,49.6346,49.576,49.5877,112600.0
2012-01-30 12:55:00,84.67,84.7,84.64,84.68,100700.0,49.5819,49.5994,49.5643,49.5877,100700.0
2012-01-30 13:00:00,84.68,84.7,84.64,84.67,157300.0,49.5877,49.5994,49.5643,49.5819,157300.0
2012-01-30 13:05:00,84.67,84.72,84.61,84.62,150200.0,49.5819,49.6111,49.5467,49.5526,150200.0
2012-01-30 13:10:00,84.62,84.71,84.59,84.71,138700.0,49.5526,49.6053,49.535,49.6053,138700.0
2012-01-30 13:15:00,84.7,84.79,84.69,84.78,117200.0,49.5994,49.6521,49.5936,49.6463,117200.0
2012-01-30 13:20:00,84.78,84.83,84.77,84.81,66700.0,49.6463,49.6756,49.6404,49.6638,66700.0
2012-01-30 13:25:00,84.81,84.86,84.8,84.85,114000.0,49.6638,49.6931,49.658,49.6873,114000.0
2012-01-30 13:30:00,84.85,84.93,84.83,84.93,108200.0,49.6873,49.7341,49.6756,49.7341,108200.0
2012-01-30 13:35:00,84.93,85.0,84.91,84.98,130600.0,49.7341,49.7751,49.7224,49.7634,130600.0
2012-01-30 13:40:00,84.98,85.04,84.95,85.03,120400.0,49.7634,49.7985,49.7458,49.7927,120400.0
2012-01-30 13:45:00,85.04,85.05,84.95,85.0,172000.0,49.7985,49.8044,49.7458,49.7751,172000.0
2012-01-30 13:50:00,85.0,85.01,84.85,84.85,170100.0,49.7751,49.781,49.6873,49.6873,170100.0
2012-01-30 13:55:00,84.84,84.88,84.81,84.86,94500.0,49.6814,49.7048,49.6638,49.6931,94500.0
2012-01-30 14:00:00,84.85,84.9,84.84,84.84,96300.0,49.6873,49.7165,49.6814,49.6814,96300.0
2012-01-30 14:05:00,84.85,84.94,84.83,84.93,109900.0,49.6873,49.74,49.6756,49.7341,109900.0
2012-01-30 14:10:00,84.93,85.11,84.92,85.07,225600.0,49.7341,49.8395,49.7283,49.8161,225600.0
2012-01-30 14:15:00,85.06,85.11,85.04,85.05,165000.0,49.8102,49.8395,49.7985,49.8044,165000.0
2012-01-30 14:20:00,85.05,85.17,85.04,85.14,175200.0,49.8044,49.8747,49.7985,49.8571,175200.0
2012-01-30 14:25:00,85.13,85.23,85.12,85.2,75100.0,49.8512,49.9098,49.8454,49.8922,75100.0
2012-01-30 14:30:00,85.2,85.31,85.2,85.29,155100.0,49.8922,49.9566,49.8922,49.9449,155100.0
2012-01-30 14:35:00,85.29,85.31,85.22,85.23,95500.0,49.9449,49.9566,49.9039,49.9098,95500.0
2012-01-30 14:40:00,85.22,85.26,85.19,85.19,239100.0,49.9039,49.9274,49.8864,49.8864,239100.0
2012-01-30 14:45:00,85.19,85.32,85.19,85.25,192400.0,49.8864,49.9625,49.8864,49.9215,192400.0
2012-01-30 14:50:00,85.25,85.31,85.08,85.09,200900.0,49.9215,49.9566,49.8219,49.8278,200900.0
2012-01-30 14:55:00,85.1,85.16,85.09,85.14,175700.0,49.8337,49.8688,49.8278,49.8571,175700.0
2012-01-30 15:00:00,85.13,85.13,84.98,84.98,197900.0,49.8512,49.8512,49.7634,49.7634,197900.0
2012-01-30 15:05:00,84.97,85.02,84.96,84.99,172800.0,49.7575,49.7868,49.7517,49.7692,172800.0
2012-01-30 15:10:00,84.99,85.04,84.96,84.99,237000.0,49.7692,49.7985,49.7517,49.7692,237000.0
2012-01-30 15:15:00,84.99,85.17,84.99,85.09,236200.0,49.7692,49.8747,49.7692,49.8278,236200.0
2012-01-30 15:20:00,85.08,85.14,85.05,85.1,275800.0,49.8219,49.8571,49.8044,49.8337,275800.0
2012-01-30 15:25:00,85.1,85.13,85.04,85.04,255800.0,49.8337,49.8512,49.7985,49.7985,255800.0
2012-01-30 15:30:00,85.05,85.15,85.01,85.03,335000.0,49.8044,49.8629,49.781,49.7927,335000.0
2012-01-30 15:35:00,85.03,85.13,85.0,85.06,320800.0,49.7927,49.8512,49.7751,49.8102,320800.0
2012-01-30 15:40:00,85.06,85.2,85.0,85.18,433100.0,49.8102,49.8922,49.7751,49.8805,433100.0
2012-01-30 15:45:00,85.19,85.39,85.15,85.34,548100.0,49.8864,50.0035,49.8629,49.9742,548100.0
2012-01-30 15:50:00,85.34,85.39,85.28,85.36,393700.0,49.9742,50.0035,49.9391,49.9859,393700.0
2012-01-30 15:55:00,85.36,85.5,85.3,85.49,829500.0,49.9859,50.0679,49.9508,50.062,829500.0
2012-01-31 09:30:00,84.92,84.95,84.59,84.7,1371000.0,49.7283,49.7458,49.535,49.5994,1371000.0
2012-01-31 09:35:00,84.7,85.34,84.64,84.87,1076800.0,49.5994,49.9742,49.5643,49.699,1076800.0
2012-01-31 09:40:00,84.86,84.93,84.5,84.61,490100.0,49.6931,49.7341,49.4823,49.5467,490100.0
2012-01-31 09:45:00,84.62,84.75,84.53,84.56,431300.0,49.5526,49.6287,49.4999,49.5174,431300.0
2012-01-31 09:50:00,84.55,84.67,84.53,84.54,318500.0,49.5116,49.5819,49.4999,49.5057,318500.0
2012-01-31 09:55:00,84.54,84.69,84.45,84.63,407100.0,49.5057,49.5936,49.453,49.5584,407100.0
2012-01-31 10:00:00,84.63,84.64,84.31,84.36,581500.0,49.5584,49.5643,49.371,49.4003,581500.0
2012-01-31 10:05:00,84.36,84.45,84.28,84.35,360200.0,49.4003,49.453,49.3535,49.3945,360200.0
2012-01-31 10:10:00,84.34,84.5,84.23,84.23,361700.0,49.3886,49.4823,49.3242,49.3242,361700.0
2012-01-31 10:15:00,84.23,84.31,84.11,84.23,346600.0,49.3242,49.371,49.2539,49.3242,346600.0
2012-01-31 10:20:00,84.23,84.33,84.2,84.29,175300.0,49.3242,49.3828,49.3066,49.3593,175300.0
2012-01-31 10:25:00,84.28,84.39,84.13,84.15,253300.0,49.3535,49.4179,49.2656,49.2774,253300.0
2012-01-31 10:30:00,84.14,84.2,84.04,84.11,302700.0,49.2715,49.3066,49.2129,49.2539,302700.0
2012-01-31 10:35:00,84.11,84.15,84.01,84.09,356800.0,49.2539,49.2774,49.1954,49.2422,356800.0
2012-01-31 10:40:00,84.08,84.21,84.06,84.2,241900.0,49.2364,49.3125,49.2246,49.3066,241900.0
2012-01-31 10:45:00,84.19,84.2,84.05,84.08,236000.0,49.3008,49.3066,49.2188,49.2364,236000.0
2012-01-31 10:50:00,84.09,84.09,83.85,83.97,466400.0,49.2422,49.2422,49.1017,49.1719,466400.0
2012-01-31 10:55:00,83.98,84.06,83.93,83.95,243800.0,49.1778,49.2246,49.1485,49.1602,243800.0
2012-01-31 11:00:00,83.96,84.05,83.91,83.94,254600.0,49.1661,49.2188,49.1368,49.1544,254600.0
2012-01-31 11:05:00,83.93,84.02,83.86,83.88,192700.0,49.1485,49.2012,49.1075,49.1192,192700.0
2012-01-31 11:10:00,83.88,83.88,83.59,83.59,387800.0,49.1192,49.1192,48.9494,48.9494,387800.0
2012-01-31 11:15:00,83.6,83.81,83.58,83.71,365600.0,48.9553,49.0783,48.9436,49.0197,365600.0
2012-01-31 11:20:00,83.71,83.73,83.64,83.72,215400.0,49.0197,49.0314,48.9787,49.0255,215400.0
2012-01-31 11:25:00,83.72,83.72,83.63,83.65,365600.0,49.0255,49.0255,48.9728,48.9846,365600.0
2012-01-31 11:30:00,83.64,83.66,83.57,83.59,239900.0,48.9787,48.9904,48.9377,48.9494,239900.0
2012-01-31 11:35:00,83.6,83.61,83.49,83.54,228000.0,48.9553,48.9611,48.8909,48.9201,228000.0
2012-01-31 11:40:00,83.55,83.57,83.46,83.54,212200.0,48.926,48.9377,48.8733,48.9201,212200.0
2012-01-31 11:45:00,83.55,83.62,83.51,83.57,155700.0,48.926,48.967,48.9026,48.9377,155700.0
2012-01-31 11:50:00,83.56,83.64,83.51,83.53,235700.0,48.9319,48.9787,48.9026,48.9143,235700.0
2012-01-31 11:55:00,83.53,83.64,83.52,83.63,154900.0,48.9143,48.9787,48.9084,48.9728,154900.0
2012-01-31 12:00:00,83.62,83.67,83.54,83.63,179400.0,48.967,48.9963,48.9201,48.9728,179400.0
2012-01-31 12:05:00,83.64,83.69,83.58,83.66,182700.0,48.9787,49.008,48.9436,48.9904,182700.0
2012-01-31 12:10:00,83.66,83.7,83.6,83.6,194000.0,48.9904,49.0138,48.9553,48.9553,194000.0
2012-01-31 12:15:00,83.61,83.7,83.56,83.68,149100.0,48.9611,49.0138,48.9319,49.0021,149100.0
2012-01-31 12:20:00,83.69,83.79,83.69,83.73,201200.0,49.008,49.0665,49.008,49.0314,201200.0
2012-01-31 12:25:00,83.72,83.76,83.69,83.7,175800.0,49.0255,49.049,49.008,49.0138,175800.0
2012-01-31 12:30:00,83.7,83.72,83.69,83.7,163900.0,49.0138,49.0255,49.008,49.0138,163900.0
2012-01-31 12:35:00,83.69,83.73,83.69,83.71,228800.0,49.008,49.0314,49.008,49.0197,228800.0
2012-01-31 12:40:00,83.7,83.72,83.61,83.65,191300.0,49.0138,49.0255,48.9611,48.9846,191300.0
2012-01-31 12:45:00,83.66,83.68,83.62,83.64,223300.0,48.9904,49.0021,48.967,48.9787,223300.0
2012-01-31 12:50:00,83.64,83.69,83.63,83.68,169700.0,48.9787,49.008,48.9728,49.0021,169700.0
2012-01-31 12:55:00,83.68,83.69,83.62,83.65,132200.0,49.0021,49.008,48.967,48.9846,132200.0
2012-01-31 13:00:00,83.64,83.7,83.61,83.7,143500.0,48.9787,49.0138,48.9611,49.0138,143500.0
2012-01-31 13:05:00,83.7,83.88,83.69,83.86,260300.0,49.0138,49.1192,49.008,49.1075,260300.0
2012-01-31 13:10:00,83.86,83.95,83.85,83.87,153700.0,49.1075,49.1602,49.1017,49.1134,153700.0
2012-01-31 13:15:00,83.87,83.89,83.83,83.87,151400.0,49.1134,49.1251,49.09,49.1134,151400.0
2012-01-31 13:20:00,83.88,83.92,83.82,83.91,163300.0,49.1192,49.1427,49.0841,49.1368,163300.0
2012-01-31 13:25:00,83.92,84.02,83.91,84.01,172300.0,49.1427,49.2012,49.1368,49.1954,172300.0
2012-01-31 13:30:00,84.01,84.02,83.91,83.92,138400.0,49.1954,49.2012,49.1368,49.1427,138400.0
2012-01-31 13:35:00,83.93,83.95,83.84,83.85,123400.0,49.1485,49.1602,49.0958,49.1017,123400.0
2012-01-31 13:40:00,83.85,83.94,83.83,83.93,129100.0,49.1017,49.1544,49.09,49.1485,129100.0
2012-01-31 13:45:00,83.94,83.96,83.86,83.86,148200.0,49.1544,49.1661,49.1075,49.1075,148200.0
2012-01-31 13:50:00,83.86,83.88,83.8,83.85,152300.0,49.1075,49.1192,49.0724,49.1017,152300.0
2012-01-31 13:55:00,83.85,83.85,83.75,83.77,145000.0,49.1017,49.1017,49.0431,49.0548,145000.0
2012-01-31 14:00:00,83.77,83.79,83.67,83.76,127300.0,49.0548,49.0665,48.9963,49.049,127300.0
2012-01-31 14:05:00,83.76,83.76,83.66,83.67,136600.0,49.049,49.049,48.9904,48.9963,136600.0
2012-01-31 14:10:00,83.66,83.78,83.64,83.77,147100.0,48.9904,49.0607,48.9787,49.0548,147100.0
2012-01-31 14:15:00,83.77,83.83,83.75,83.83,158000.0,49.0548,49.09,49.0431,49.09,158000.0
2012-01-31 14:20:00,83.83,83.9,83.8,83.8,212500.0,49.09,49.131,49.0724,49.0724,212500.0
2012-01-31 14:25:00,83.8,83.8,83.76,83.77,143400.0,49.0724,49.0724,49.049,49.0548,143400.0
2012-01-31 14:30:00,83.77,83.81,83.76,83.79,194500.0,49.0548,49.0783,49.049,49.0665,194500.0
2012-01-31 14:35:00,83.78,83.79,83.74,83.78,115300.0,49.0607,49.0665,49.0373,49.0607,115300.0
2012-01-31 14:40:00,83.77,83.82,83.74,83.74,110100.0,49.0548,49.0841,49.0373,49.0373,110100.0
2012-01-31 14:45:00,83.75,83.76,83.69,83.7,128500.0,49.0431,49.049,49.008,49.0138,128500.0
2012-01-31 14:50:00,83.7,83.77,83.67,83.76,205700.0,49.0138,49.0548,48.9963,49.049,205700.0
2012-01-31 14:55:00,83.77,83.83,83.75,83.81,144900.0,49.0548,49.09,49.0431,49.0783,144900.0
2012-01-31 15:00:00,83.82,83.83,83.66,83.66,190000.0,49.0841,49.09,48.9904,48.9904,190000.0
2012-01-31 15:05:00,83.66,83.82,83.66,83.82,183000.0,48.9904,49.0841,48.9904,49.0841,183000.0
2012-01-31 15:10:00,83.81,83.86,83.75,83.84,305600.0,49.0783,49.1075,49.0431,49.0958,305600.0
2012-01-31 15:15:00,83.84,84.04,83.84,83.96,300700.0,49.0958,49.2129,49.0958,49.1661,300700.0
2012-01-31 15:20:00,83.96,84.0,83.9,83.95,339700.0,49.1661,49.1895,49.131,49.1602,339700.0
2012-01-31 15:25:00,83.94,83.95,83.82,83.86,331200.0,49.1544,49.1602,49.0841,49.1075,331200.0
2012-01-31 15:30:00,83.87,83.92,83.82,83.83,308300.0,49.1134,49.1427,49.0841,49.09,308300.0
2012-01-31 15:35:00,83.84,83.85,83.78,83.8,413200.0,49.0958,49.1017,49.0607,49.0724,413200.0
2012-01-31 15:40:00,83.81,83.89,83.79,83.8,395700.0,49.0783,49.1251,49.0665,49.0724,395700.0
2012-01-31 15:45:00,83.8,83.92,83.8,83.81,554300.0,49.0724,49.1427,49.0724,49.0783,554300.0
2012-01-31 15:50:00,83.82,83.84,83.73,83.75,600200.0,49.0841,49.0958,49.0314,49.0431,600200.0
2012-01-31 15:55:00,83.76,83.88,83.7,83.75,958600.0,49.049,49.1192,49.0138,49.0431,958600.0
2012-02-01 09:30:00,84.1,84.25,83.58,83.61,664100.0,49.2481,49.3359,48.9436,48.9611,664100.0
2012-02-01 09:35:00,83.61,83.62,83.38,83.5,512300.0,48.9611,48.967,48.8264,48.8967,512300.0
2012-02-01 09:40:00,83.5,83.58,83.38,83.53,391100.0,48.8967,48.9436,48.8264,48.9143,391100.0
2012-02-01 09:45:00,83.53,83.6,83.49,83.6,257700.0,48.9143,48.9553,48.8909,48.9553,257700.0
2012-02-01 09:50:00,83.59,83.82,83.59,83.75,385500.0,48.9494,49.0841,48.9494,49.0431,385500.0
2012-02-01 09:55:00,83.75,84.01,83.73,83.88,405100.0,49.0431,49.1954,49.0314,49.1192,405100.0
2012-02-01 10:00:00,83.88,84.03,83.77,83.97,503500.0,49.1192,49.2071,49.0548,49.1719,503500.0
2012-02-01 10:05:00,83.97,84.09,83.84,84.09,411000.0,49.1719,49.2422,49.0958,49.2422,411000.0
2012-02-01 10:10:00,84.09,84.17,84.04,84.06,385700.0,49.2422,49.2891,49.2129,49.2246,385700.0
2012-02-01 10:15:00,84.07,84.13,83.95,84.11,260100.0,49.2305,49.2656,49.1602,49.2539,260100.0
2012-02-01 10:20:00,84.11,84.34,84.03,84.32,399800.0,49.2539,49.3886,49.2071,49.3769,399800.0
2012-02-01 10:25:00,84.31,84.39,84.26,84.29,551900.0,49.371,49.4179,49.3418,49.3593,551900.0
2012-02-01 10:30:00,84.29,84.29,84.19,84.2,366800.0,49.3593,49.3593,49.3008,49.3066,366800.0
2012-02-01 10:35:00,84.21,84.3,84.15,84.25,331200.0,49.3125,49.3652,49.2774,49.3359,331200.0
2012-02-01 10:40:00,84.25,84.28,84.2,84.22,340300.0,49.3359,49.3535,49.3066,49.3183,340300.0
2012-02-01 10:45:00,84.21,84.28,84.19,84.2,326800.0,49.3125,49.3535,49.3008,49.3066,326800.0
2012-02-01 10:50:00,84.21,84.22,84.16,84.16,258000.0,49.3125,49.3183,49.2832,49.2832,258000.0
2012-02-01 10:55:00,84.16,84.22,84.1,84.22,180000.0,49.2832,49.3183,49.2481,49.3183,180000.0
2012-02-01 11:00:00,84.22,84.3,84.2,84.29,334400.0,49.3183,49.3652,49.3066,49.3593,334400.0
2012-02-01 11:05:00,84.29,84.45,84.25,84.37,329300.0,49.3593,49.453,49.3359,49.4062,329300.0
2012-02-01 11:10:00,84.37,84.47,84.34,84.45,237300.0,49.4062,49.4647,49.3886,49.453,237300.0
2012-02-01 11:15:00,84.45,84.47,84.35,84.38,224200.0,49.453,49.4647,49.3945,49.412,224200.0
2012-02-01 11:20:00,84.38,84.47,84.37,84.42,139500.0,49.412,49.4647,49.4062,49.4355,139500.0
2012-02-01 11:25:00,84.41,84.54,84.41,84.5,186900.0,49.4296,49.5057,49.4296,49.4823,186900.0
2012-02-01 11:30:00,84.51,84.55,84.44,84.47,240600.0,49.4882,49.5116,49.4472,49.4647,240600.0
2012-02-01 11:35:00,84.47,84.55,84.47,84.53,219200.0,49.4647,49.5116,49.4647,49.4999,219200.0
2012-02-01 11:40:00,84.53,84.56,84.45,84.46,141500.0,49.4999,49.5174,49.453,49.4589,141500.0
2012-02-01 11:45:00,84.46,84.56,84.36,84.4,266200.0,49.4589,49.5174,49.4003,49.4237,266200.0
2012-02-01 11:50:00,84.4,84.43,84.33,84.34,264300.0,49.4237,49.4413,49.3828,49.3886,264300.0
2012-02-01 11:55:00,84.34,84.38,84.28,84.29,180900.0,49.3886,49.412,49.3535,49.3593,180900.0
2012-02-01 12:00:00,84.29,84.37,84.28,84.36,229700.0,49.3593,49.4062,49.3535,49.4003,229700.0
2012-02-01 12:05:00,84.36,84.43,84.35,84.41,135000.0,49.4003,49.4413,49.3945,49.4296,135000.0
2012-02-01 12:10:00,84.41,84.43,84.29,84.3,159000.0,49.4296,49.4413,49.3593,49.3652,159000.0
2012-02-01 12:15:00,84.29,84.35,84.25,84.26,220400.0,49.3593,49.3945,49.3359,49.3418,220400.0
2012-02-01 12:20:00,84.27,84.38,84.27,84.33,181600.0,49.3476,49.412,49.3476,49.3828,181600.0
2012-02-01 12:25:00,84.33,84.38,84.25,84.27,235300.0,49.3828,49.412,49.3359,49.3476,235300.0
2012-02-01 12:30:00,84.27,84.35,84.25,84.32,152700.0,49.3476,49.3945,49.3359,49.3769,152700.0
2012-02-01 12:35:00,84.32,84.4,84.3,84.39,142700.0,49.3769,49.4237,49.3652,49.4179,142700.0
2012-02-01 12:40:00,84.39,84.4,84.31,84.37,153100.0,49.4179,49.4237,49.371,49.4062,153100.0
2012-02-01 12:45:00,84.37,84.44,84.37,84.4,119800.0,49.4062,49.4472,49.4062,49.4237,119800.0
2012-02-01 12:50:00,84.4,84.43,84.35,84.43,117500.0,49.4237,49.4413,49.3945,49.4413,117500.0
2012-02-01 12:55:00,84.44,84.44,84.35,84.36,126100.0,49.4472,49.4472,49.3945,49.4003,126100.0
2012-02-01 13:00:00,84.37,84.39,84.29,84.35,146600.0,49.4062,49.4179,49.3593,49.3945,146600.0
2012-02-01 13:05:00,84.36,84.5,84.35,84.46,288100.0,49.4003,49.4823,49.3945,49.4589,288100.0
2012-02-01 13:10:00,84.46,84.52,84.45,84.51,138800.0,49.4589,49.494,49.453,49.4882,138800.0
2012-02-01 13:15:00,84.51,84.51,84.39,84.45,146400.0,49.4882,49.4882,49.4179,49.453,146400.0
2012-02-01 13:20:00,84.45,84.48,84.41,84.43,159900.0,49.453,49.4706,49.4296,49.4413,159900.0
2012-02-01 13:25:00,84.42,84.43,84.3,84.34,337000.0,49.4355,49.4413,49.3652,49.3886,337000.0
2012-02-01 13:30:00,84.34,84.35,84.27,84.32,146900.0,49.3886,49.3945,49.3476,49.3769,146900.0
2012-02-01 13:35:00,84.33,84.45,84.29,84.4,167900.0,49.3828,49.453,49.3593,49.4237,167900.0
2012-02-01 13:40:00,84.39,84.39,84.28,84.32,130200.0,49.4179,49.4179,49.3535,49.3769,130200.0
2012-02-01 13:45:00,84.32,84.37,84.27,84.28,174300.0,49.3769,49.4062,49.3476,49.3535,174300.0
2012-02-01 13:50:00,84.28,84.35,84.21,84.3,135100.0,49.3535,49.3945,49.3125,49.3652,135100.0
2012-02-01 13:55:00,84.3,84.31,84.23,84.27,143200.0,49.3652,49.371,49.3242,49.3476,143200.0
2012-02-01 14:00:00,84.27,84.39,84.26,84.3,204300.0,49.3476,49.4179,49.3418,49.3652,204300.0
2012-02-01 14:05:00,84.31,84.36,84.28,84.3,100000.0,49.371,49.4003,49.3535,49.3652,100000.0
2012-02-01 14:10:00,84.31,84.35,84.26,84.29,119300.0,49.371,49.3945,49.3418,49.3593,119300.0
2012-02-01 14:15:00,84.29,84.34,84.28,84.3,87600.0,49.3593,49.3886,49.3535,49.3652,87600.0
2012-02-01 14:20:00,84.31,84.32,84.23,84.25,129800.0,49.371,49.3769,49.3242,49.3359,129800.0
2012-02-01 14:25:00,84.25,84.25,84.2,84.21,148300.0,49.3359,49.3359,49.3066,49.3125,148300.0
2012-02-01 14:30:00,84.21,84.25,84.2,84.23,98800.0,49.3125,49.3359,49.3066,49.3242,98800.0
2012-02-01 14:35:00,84.23,84.28,84.22,84.24,126100.0,49.3242,49.3535,49.3183,49.3301,126100.0
2012-02-01 14:40:00,84.24,84.28,84.17,84.28,174900.0,49.3301,49.3535,49.2891,49.3535,174900.0
2012-02-01 14:45:00,84.28,84.29,84.21,84.24,175500.0,49.3535,49.3593,49.3125,49.3301,175500.0
2012-02-01 14:50:00,84.24,84.3,84.19,84.26,233700.0,49.3301,49.3652,49.3008,49.3418,233700.0
2012-02-01 14:55:00,84.27,84.31,84.24,84.31,126600.0,49.3476,49.371,49.3301,49.371,126600.0
2012-02-01 15:00:00,84.31,84.4,84.3,84.38,207800.0,49.371,49.4237,49.3652,49.412,207800.0
2012-02-01 15:05:00,84.37,84.47,84.37,84.46,261200.0,49.4062,49.4647,49.4062,49.4589,261200.0
2012-02-01 15:10:00,84.46,84.54,84.43,84.43,291700.0,49.4589,49.5057,49.4413,49.4413,291700.0
2012-02-01 15:15:00,84.44,84.44,84.32,84.33,333000.0,49.4472,49.4472,49.3769,49.3828,333000.0
2012-02-01 15:20:00,84.32,84.33,84.17,84.26,303300.0,49.3769,49.3828,49.2891,49.3418,303300.0
2012-02-01 15:25:00,84.26,84.35,84.26,84.33,225000.0,49.3418,49.3945,49.3418,49.3828,225000.0
2012-02-01 15:30:00,84.33,84.36,84.25,84.32,256300.0,49.3828,49.4003,49.3359,49.3769,256300.0
2012-02-01 15:35:00,84.32,84.33,84.22,84.29,276500.0,49.3769,49.3828,49.3183,49.3593,276500.0
2012-02-01 15:40:00,84.3,84.33,84.15,84.16,388400.0,49.3652,49.3828,49.2774,49.2832,388400.0
2012-02-01 15:45:00,84.15,84.27,84.13,84.2,338100.0,49.2774,49.3476,49.2656,49.3066,338100.0
2012-02-01 15:50:00,84.21,84.33,84.1,84.1,433500.0,49.3125,49.3828,49.2481,49.2481,433500.0
2012-02-01 15:55:00,84.11,84.19,83.94,83.98,713700.0,49.2539,49.3008,49.1544,49.1778,713700.0
2012-02-02 09:30:00,84.33,84.34,84.15,84.27,403500.0,49.3828,49.3886,49.2774,49.3476,403500.0
2012-02-02 09:35:00,84.28,84.28,84.17,84.19,205200.0,49.3535,49.3535,49.2891,49.3008,205200.0
2012-02-02 09:40:00,84.19,84.19,84.02,84.04,202300.0,49.3008,49.3008,49.2012,49.2129,202300.0
2012-02-02 09:45:00,84.04,84.05,83.96,83.98,369500.0,49.2129,49.2188,49.1661,49.1778,369500.0
2012-02-02 09:50:00,83.97,83.97,83.56,83.68,480900.0,49.1719,49.1719,48.9319,49.0021,480900.0
2012-02-02 09:55:00,83.67,83.81,83.65,83.76,305400.0,48.9963,49.0783,48.9846,49.049,305400.0
2012-02-02 10:00:00,83.75,84.06,83.75,83.96,402000.0,49.0431,49.2246,49.0431,49.1661,402000.0
2012-02-02 10:05:00,83.97,84.04,83.87,84.02,294600.0,49.1719,49.2129,49.1134,49.2012,294600.0
2012-02-02 10:10:00,84.02,84.04,83.99,84.0,262400.0,49.2012,49.2129,49.1837,49.1895,262400.0
2012-02-02 10:15:00,84.0,84.04,84.0,84.01,191900.0,49.1895,49.2129,49.1895,49.1954,191900.0
2012-02-02 10:20:00,84.01,84.14,84.0,84.06,364100.0,49.1954,49.2715,49.1895,49.2246,364100.0
2012-02-02 10:25:00,84.05,84.1,83.96,84.0,233800.0,49.2188,49.2481,49.1661,49.1895,233800.0
2012-02-02 10:30:00,83.99,84.08,83.95,83.99,170400.0,49.1837,49.2364,49.1602,49.1837,170400.0
2012-02-02 10:35:00,83.99,84.04,83.95,83.95,159800.0,49.1837,49.2129,49.1602,49.1602,159800.0
2012-02-02 10:40:00,83.95,84.02,83.93,83.93,247900.0,49.1602,49.2012,49.1485,49.1485,247900.0
2012-02-02 10:45:00,83.94,84.01,83.87,84.01,283400.0,49.1544,49.1954,49.1134,49.1954,283400.0
2012-02-02 10:50:00,84.0,84.12,83.9,83.9,201800.0,49.1895,49.2598,49.131,49.131,201800.0
2012-02-02 10:55:00,83.9,83.97,83.88,83.9,141100.0,49.131,49.1719,49.1192,49.131,141100.0
2012-02-02 11:00:00,83.91,83.97,83.88,83.9,141400.0,49.1368,49.1719,49.1192,49.131,141400.0
2012-02-02 11:05:00,83.9,83.91,83.8,83.82,143300.0,49.131,49.1368,49.0724,49.0841,143300.0
2012-02-02 11:10:00,83.82,83.82,83.68,83.7,207300.0,49.0841,49.0841,49.0021,49.0138,207300.0
2012-02-02 11:15:00,83.71,83.76,83.63,83.75,252700.0,49.0197,49.049,48.9728,49.0431,252700.0
2012-02-02 11:20:00,83.75,83.83,83.71,83.77,147500.0,49.0431,49.09,49.0197,49.0548,147500.0
2012-02-02 11:25:00,83.77,83.82,83.74,83.82,111900.0,49.0548,49.0841,49.0373,49.0841,111900.0
2012-02-02 11:30:00,83.81,83.81,83.75,83.76,91900.0,49.0783,49.0783,49.0431,49.049,91900.0
2012-02-02 11:35:00,83.76,83.76,83.51,83.52,292500.0,49.049,49.049,48.9026,48.9084,292500.0
2012-02-02 11:40:00,83.52,83.53,83.41,83.43,247200.0,48.9084,48.9143,48.844,48.8557,247200.0
2012-02-02 11:45:00,83.42,83.48,83.4,83.47,141400.0,48.8499,48.885,48.8382,48.8791,141400.0
2012-02-02 11:50:00,83.47,83.51,83.45,83.47,193300.0,48.8791,48.9026,48.8674,48.8791,193300.0
2012-02-02 11:55:00,83.46,83.5,83.45,83.5,94800.0,48.8733,48.8967,48.8674,48.8967,94800.0
2012-02-02 12:00:00,83.5,83.54,83.44,83.48,201600.0,48.8967,48.9201,48.8616,48.885,201600.0
2012-02-02 12:05:00,83.48,83.5,83.41,83.5,126900.0,48.885,48.8967,48.844,48.8967,126900.0
2012-02-02 12:10:00,83.49,83.5,83.36,83.36,172400.0,48.8909,48.8967,48.8147,48.8147,172400.0
2012-02-02 12:15:00,83.36,83.4,83.32,83.37,126500.0,48.8147,48.8382,48.7913,48.8206,126500.0
2012-02-02 12:20:00,83.36,83.37,83.3,83.32,148900.0,48.8147,48.8206,48.7796,48.7913,148900.0
2012-02-02 12:25:00,83.31,83.42,83.31,83.37,161600.0,48.7855,48.8499,48.7855,48.8206,161600.0
2012-02-02 12:30:00,83.38,83.38,83.32,83.34,116800.0,48.8264,48.8264,48.7913,48.803,116800.0
2012-02-02 12:35:00,83.34,83.38,83.19,83.2,202000.0,48.803,48.8264,48.7152,48.721,202000.0
2012-02-02 12:40:00,83.21,83.28,83.2,83.26,119900.0,48.7269,48.7679,48.721,48.7562,119900.0
2012-02-02 12:45:00,83.26,83.39,83.25,83.39,104300.0,48.7562,48.8323,48.7503,48.8323,104300.0
2012-02-02 12:50:00,83.39,83.41,83.35,83.36,95600.0,48.8323,48.844,48.8089,48.8147,95600.0
2012-02-02 12:55:00,83.37,83.43,83.36,83.39,104300.0,48.8206,48.8557,48.8147,48.8323,104300.0
2012-02-02 13:00:00,83.39,83.42,83.35,83.35,228700.0,48.8323,48.8499,48.8089,48.8089,228700.0
2012-02-02 13:05:00,83.36,83.36,83.31,83.33,148100.0,48.8147,48.8147,48.7855,48.7972,148100.0
2012-02-02 13:10:00,83.34,83.39,83.32,83.38,52600.0,48.803,48.8323,48.7913,48.8264,52600.0
2012-02-02 13:15:00,83.37,83.45,83.37,83.45,94100.0,48.8206,48.8674,48.8206,48.8674,94100.0
2012-02-02 13:20:00,83.44,83.45,83.36,83.4,85500.0,48.8616,48.8674,48.8147,48.8382,85500.0
2012-02-02 13:25:00,83.41,83.41,83.36,83.36,43800.0,48.844,48.844,48.8147,48.8147,43800.0
2012-02-02 13:30:00,83.36,83.48,83.36,83.48,84700.0,48.8147,48.885,48.8147,48.885,84700.0
2012-02-02 13:35:00,83.48,83.56,83.46,83.55,83500.0,48.885,48.9319,48.8733,48.926,83500.0
2012-02-02 13:40:00,83.55,83.59,83.5,83.55,99500.0,48.926,48.9494,48.8967,48.926,99500.0
2012-02-02 13:45:00,83.55,83.57,83.53,83.53,99900.0,48.926,48.9377,48.9143,48.9143,99900.0
2012-02-02 13:50:00,83.54,83.54,83.43,83.45,109600.0,48.9201,48.9201,48.8557,48.8674,109600.0
2012-02-02 13:55:00,83.45,83.46,83.42,83.42,97700.0,48.8674,48.8733,48.8499,48.8499,97700.0
2012-02-02 14:00:00,83.43,83.47,83.42,83.44,116800.0,48.8557,48.8791,48.8499,48.8616,116800.0
2012-02-02 14:05:00,83.44,83.45,83.39,83.4,347500.0,48.8616,48.8674,48.8323,48.8382,347500.0
2012-02-02 14:10:00,83.39,83.4,83.35,83.39,158700.0,48.8323,48.8382,48.8089,48.8323,158700.0
2012-02-02 14:15:00,83.39,83.4,83.32,83.4,97100.0,48.8323,48.8382,48.7913,48.8382,97100.0
2012-02-02 14:20:00,83.4,83.5,83.36,83.49,154500.0,48.8382,48.8967,48.8147,48.8909,154500.0
2012-02-02 14:25:00,83.49,83.54,83.44,83.54,117500.0,48.8909,48.9201,48.8616,48.9201,117500.0
2012-02-02 14:30:00,83.53,83.57,83.53,83.56,142500.0,48.9143,48.9377,48.9143,48.9319,142500.0
2012-02-02 14:35:00,83.56,83.57,83.46,83.5,155700.0,48.9319,48.9377,48.8733,48.8967,155700.0
2012-02-02 14:40:00,83.49,83.51,83.45,83.5,112400.0,48.8909,48.9026,48.8674,48.8967,112400.0
2012-02-02 14:45:00,83.51,83.51,83.44,83.51,94900.0,48.9026,48.9026,48.8616,48.9026,94900.0
2012-02-02 14:50:00,83.5,83.51,83.44,83.45,161700.0,48.8967,48.9026,48.8616,48.8674,161700.0
2012-02-02 14:55:00,83.45,83.56,83.45,83.54,145800.0,48.8674,48.9319,48.8674,48.9201,145800.0
2012-02-02 15:00:00,83.54,83.56,83.48,83.51,133000.0,48.9201,48.9319,48.885,48.9026,133000.0
2012-02-02 15:05:00,83.5,83.55,83.5,83.52,138600.0,48.8967,48.926,48.8967,48.9084,138600.0
2012-02-02 15:10:00,83.53,83.61,83.51,83.6,181500.0,48.9143,48.9611,48.9026,48.9553,181500.0
2012-02-02 15:15:00,83.61,83.61,83.5,83.51,192800.0,48.9611,48.9611,48.8967,48.9026,192800.0
2012-02-02 15:20:00,83.5,83.52,83.42,83.45,238900.0,48.8967,48.9084,48.8499,48.8674,238900.0
2012-02-02 15:25:00,83.44,83.51,83.43,83.48,180900.0,48.8616,48.9026,48.8557,48.885,180900.0
2012-02-02 15:30:00,83.49,83.58,83.49,83.55,189200.0,48.8909,48.9436,48.8909,48.926,189200.0
2012-02-02 15:35:00,83.55,83.64,83.54,83.62,210100.0,48.926,48.9787,48.9201,48.967,210100.0
2012-02-02 15:40:00,83.62,83.66,83.56,83.56,330600.0,48.967,48.9904,48.9319,48.9319,330600.0
2012-02-02 15:45:00,83.56,83.62,83.52,83.53,381100.0,48.9319,48.967,48.9084,48.9143,381100.0
2012-02-02 15:50:00,83.54,83.54,83.4,83.43,363900.0,48.9201,48.9201,48.8382,48.8557,363900.0
2012-02-02 15:55:00,83.43,83.55,83.42,83.53,634700.0,48.8557,48.926,48.8499,48.9143,634700.0
2012-02-03 09:30:00,84.21,84.5,84.21,84.32,492100.0,49.3125,49.4823,49.3125,49.3769,492100.0
2012-02-03 09:35:00,84.32,84.35,84.13,84.13,298600.0,49.3769,49.3945,49.2656,49.2656,298600.0
2012-02-03 09:40:00,84.13,84.31,84.13,84.21,270800.0,49.2656,49.371,49.2656,49.3125,270800.0
2012-02-03 09:45:00,84.21,84.32,84.16,84.26,216700.0,49.3125,49.3769,49.2832,49.3418,216700.0
2012-02-03 09:50:00,84.27,84.33,84.2,84.24,183500.0,49.3476,49.3828,49.3066,49.3301,183500.0
2012-02-03 09:55:00,84.24,84.28,84.17,84.28,145200.0,49.3301,49.3535,49.2891,49.3535,145200.0
2012-02-03 10:00:00,84.24,84.38,84.05,84.13,317600.0,49.3301,49.412,49.2188,49.2656,317600.0
2012-02-03 10:05:00,84.14,84.5,84.12,84.49,276900.0,49.2715,49.4823,49.2598,49.4765,276900.0
2012-02-03 10:10:00,84.49,84.59,84.48,84.53,334800.0,49.4765,49.535,49.4706,49.4999,334800.0
2012-02-03 10:15:00,84.53,84.54,84.44,84.45,274800.0,49.4999,49.5057,49.4472,49.453,274800.0
2012-02-03 10:20:00,84.46,84.51,84.45,84.45,256500.0,49.4589,49.4882,49.453,49.453,256500.0
2012-02-03 10:25:00,84.45,84.48,84.38,84.4,227900.0,49.453,49.4706,49.412,49.4237,227900.0
2012-02-03 10:30:00,84.39,84.51,84.35,84.37,114500.0,49.4179,49.4882,49.3945,49.4062,114500.0
2012-02-03 10:35:00,84.37,84.47,84.36,84.41,190200.0,49.4062,49.4647,49.4003,49.4296,190200.0
2012-02-03 10:40:00,84.4,84.46,84.36,84.44,117700.0,49.4237,49.4589,49.4003,49.4472,117700.0
2012-02-03 10:45:00,84.44,84.48,84.39,84.47,147700.0,49.4472,49.4706,49.4179,49.4647,147700.0
2012-02-03 10:50:00,84.47,84.52,84.46,84.5,132700.0,49.4647,49.494,49.4589,49.4823,132700.0
2012-02-03 10:55:00,84.5,84.58,84.5,84.55,128600.0,49.4823,49.5292,49.4823,49.5116,128600.0
2012-02-03 11:00:00,84.54,84.59,84.51,84.55,104000.0,49.5057,49.535,49.4882,49.5116,104000.0
2012-02-03 11:05:00,84.55,84.57,84.52,84.54,117200.0,49.5116,49.5233,49.494,49.5057,117200.0
2012-02-03 11:10:00,84.53,84.56,84.52,84.54,62500.0,49.4999,49.5174,49.494,49.5057,62500.0
2012-02-03 11:15:00,84.55,84.61,84.54,84.6,100800.0,49.5116,49.5467,49.5057,49.5409,100800.0
2012-02-03 11:20:00,84.61,84.75,84.61,84.75,184400.0,49.5467,49.6287,49.5467,49.6287,184400.0
2012-02-03 11:25:00,84.74,84.82,84.74,84.79,166400.0,49.6228,49.6697,49.6228,49.6521,166400.0
2012-02-03 11:30:00,84.78,84.83,84.77,84.82,124800.0,49.6463,49.6756,49.6404,49.6697,124800.0
2012-02-03 11:35:00,84.82,84.85,84.8,84.81,76700.0,49.6697,49.6873,49.658,49.6638,76700.0
2012-02-03 11:40:00,84.8,84.82,84.74,84.78,66800.0,49.658,49.6697,49.6228,49.6463,66800.0
2012-02-03 11:45:00,84.78,84.83,84.71,84.72,219500.0,49.6463,49.6756,49.6053,49.6111,219500.0
2012-02-03 11:50:00,84.73,84.73,84.68,84.7,52200.0,49.617,49.617,49.5877,49.5994,52200.0
2012-02-03 11:55:00,84.71,84.74,84.66,84.69,77500.0,49.6053,49.6228,49.576,49.5936,77500.0
2012-02-03 12:00:00,84.68,84.75,84.64,84.75,109700.0,49.5877,49.6287,49.5643,49.6287,109700.0
2012-02-03 12:05:00,84.75,84.76,84.71,84.73,74100.0,49.6287,49.6346,49.6053,49.617,74100.0
2012-02-03 12:10:00,84.73,84.75,84.72,84.74,92800.0,49.617,49.6287,49.6111,49.6228,92800.0
2012-02-03 12:15:00,84.74,84.79,84.72,84.73,118900.0,49.6228,49.6521,49.6111,49.617,118900.0
2012-02-03 12:20:00,84.73,84.8,84.69,84.8,73800.0,49.617,49.658,49.5936,49.658,73800.0
2012-02-03 12:25:00,84.8,84.83,84.77,84.77,83200.0,49.658,49.6756,49.6404,49.6404,83200.0
2012-02-03 12:30:00,84.77,84.81,84.71,84.81,90800.0,49.6404,49.6638,49.6053,49.6638,90800.0
2012-02-03 12:35:00,84.8,84.81,84.7,84.8,148600.0,49.658,49.6638,49.5994,49.658,148600.0
2012-02-03 12:40:00,84.8,84.94,84.8,84.9,182700.0,49.658,49.74,49.658,49.7165,182700.0
2012-02-03 12:45:00,84.91,85.0,84.87,84.91,206800.0,49.7224,49.7751,49.699,49.7224,206800.0
2012-02-03 12:50:00,84.91,84.98,84.88,84.93,116400.0,49.7224,49.7634,49.7048,49.7341,116400.0
2012-02-03 12:55:00,84.93,84.93,84.83,84.89,121300.0,49.7341,49.7341,49.6756,49.7107,121300.0
2012-02-03 13:00:00,84.89,84.9,84.85,84.89,69700.0,49.7107,49.7165,49.6873,49.7107,69700.0
2012-02-03 13:05:00,84.89,84.89,84.82,84.88,104900.0,49.7107,49.7107,49.6697,49.7048,104900.0
2012-02-03 13:10:00,84.87,84.91,84.82,84.85,122900.0,49.699,49.7224,49.6697,49.6873,122900.0
2012-02-03 13:15:00,84.86,84.9,84.82,84.88,109900.0,49.6931,49.7165,49.6697,49.7048,109900.0
2012-02-03 13:20:00,84.88,84.88,84.84,84.84,60600.0,49.7048,49.7048,49.6814,49.6814,60600.0
2012-02-03 13:25:00,84.85,84.85,84.82,84.83,60600.0,49.6873,49.6873,49.6697,49.6756,60600.0
2012-02-03 13:30:00,84.82,84.84,84.78,84.8,125200.0,49.6697,49.6814,49.6463,49.658,125200.0
2012-02-03 13:35:00,84.8,84.8,84.75,84.76,71700.0,49.658,49.658,49.6287,49.6346,71700.0
2012-02-03 13:40:00,84.75,84.76,84.69,84.76,152300.0,49.6287,49.6346,49.5936,49.6346,152300.0
2012-02-03 13:45:00,84.75,84.79,84.74,84.74,130500.0,49.6287,49.6521,49.6228,49.6228,130500.0
2012-02-03 13:50:00,84.73,84.76,84.72,84.75,91900.0,49.617,49.6346,49.6111,49.6287,91900.0
2012-02-03 13:55:00,84.74,84.76,84.68,84.73,122600.0,49.6228,49.6346,49.5877,49.617,122600.0
2012-02-03 14:00:00,84.72,84.79,84.72,84.78,103400.0,49.6111,49.6521,49.6111,49.6463,103400.0
2012-02-03 14:05:00,84.78,84.8,84.77,84.8,101400.0,49.6463,49.658,49.6404,49.658,101400.0
2012-02-03 14:10:00,84.79,84.81,84.76,84.79,161300.0,49.6521,49.6638,49.6346,49.6521,161300.0
2012-02-03 14:15:00,84.8,84.81,84.77,84.8,187500.0,49.658,49.6638,49.6404,49.658,187500.0
2012-02-03 14:20:00,84.8,84.84,84.79,84.84,129600.0,49.658,49.6814,49.6521,49.6814,129600.0
2012-02-03 14:25:00,84.84,84.85,84.76,84.83,152200.0,49.6814,49.6873,49.6346,49.6756,152200.0
2012-02-03 14:30:00,84.84,84.84,84.76,84.8,139200.0,49.6814,49.6814,49.6346,49.658,139200.0
2012-02-03 14:35:00,84.79,84.82,84.77,84.79,137000.0,49.6521,49.6697,49.6404,49.6521,137000.0
2012-02-03 14:40:00,84.78,84.85,84.78,84.84,108400.0,49.6463,49.6873,49.6463,49.6814,108400.0
2012-02-03 14:45:00,84.84,84.86,84.79,84.86,108700.0,49.6814,49.6931,49.6521,49.6931,108700.0
2012-02-03 14:50:00,84.86,84.86,84.82,84.85,121800.0,49.6931,49.6931,49.6697,49.6873,121800.0
2012-02-03 14:55:00,84.84,84.87,84.83,84.86,115600.0,49.6814,49.699,49.6756,49.6931,115600.0
2012-02-03 15:00:00,84.85,84.86,84.75,84.78,124000.0,49.6873,49.6931,49.6287,49.6463,124000.0
2012-02-03 15:05:00,84.78,84.83,84.75,84.75,132500.0,49.6463,49.6756,49.6287,49.6287,132500.0
2012-02-03 15:10:00,84.76,84.83,84.76,84.81,133500.0,49.6346,49.6756,49.6346,49.6638,133500.0
2012-02-03 15:15:00,84.82,84.82,84.74,84.79,178400.0,49.6697,49.6697,49.6228,49.6521,178400.0
2012-02-03 15:20:00,84.79,84.8,84.78,84.79,138100.0,49.6521,49.658,49.6463,49.6521,138100.0
2012-02-03 15:25:00,84.79,84.8,84.73,84.77,133800.0,49.6521,49.658,49.617,49.6404,133800.0
2012-02-03 15:30:00,84.78,84.8,84.71,84.75,158200.0,49.6463,49.658,49.6053,49.6287,158200.0
2012-02-03 15:35:00,84.76,84.76,84.71,84.72,204400.0,49.6346,49.6346,49.6053,49.6111,204400.0
2012-02-03 15:40:00,84.72,84.75,84.67,84.74,247400.0,49.6111,49.6287,49.5819,49.6228,247400.0
2012-02-03 15:45:00,84.74,84.89,84.74,84.89,449500.0,49.6228,49.7107,49.6228,49.7107,449500.0
2012-02-03 15:50:00,84.88,84.95,84.85,84.94,347700.0,49.7048,49.7458,49.6873,49.74,347700.0
2012-02-03 15:55:00,84.95,84.99,84.86,84.89,927300.0,49.7458,49.7692,49.6931,49.7107,927300.0
2012-02-06 09:30:00,84.78,84.89,84.5,84.54,362200.0,49.6463,49.7107,49.4823,49.5057,362200.0
2012-02-06 09:35:00,84.54,84.76,84.49,84.71,163600.0,49.5057,49.6346,49.4765,49.6053,163600.0
2012-02-06 09:40:00,84.72,84.74,84.58,84.59,105900.0,49.6111,49.6228,49.5292,49.535,105900.0
2012-02-06 09:45:00,84.6,84.77,84.59,84.73,98900.0,49.5409,49.6404,49.535,49.617,98900.0
2012-02-06 09:50:00,84.74,84.88,84.69,84.84,139800.0,49.6228,49.7048,49.5936,49.6814,139800.0
2012-02-06 09:55:00,84.84,84.84,84.74,84.75,93800.0,49.6814,49.6814,49.6228,49.6287,93800.0
2012-02-06 10:00:00,84.76,84.89,84.76,84.84,136300.0,49.6346,49.7107,49.6346,49.6814,136300.0
2012-02-06 10:05:00,84.85,84.94,84.84,84.9,146500.0,49.6873,49.74,49.6814,49.7165,146500.0
2012-02-06 10:10:00,84.87,84.96,84.87,84.95,134100.0,49.699,49.7517,49.699,49.7458,134100.0
2012-02-06 10:15:00,84.96,84.97,84.86,84.92,167500.0,49.7517,49.7575,49.6931,49.7283,167500.0
2012-02-06 10:20:00,84.92,84.97,84.91,84.92,129700.0,49.7283,49.7575,49.7224,49.7283,129700.0
2012-02-06 10:25:00,84.92,84.95,84.86,84.86,73800.0,49.7283,49.7458,49.6931,49.6931,73800.0
2012-02-06 10:30:00,84.87,84.93,84.82,84.82,101200.0,49.699,49.7341,49.6697,49.6697,101200.0
2012-02-06 10:35:00,84.83,84.86,84.8,84.84,120400.0,49.6756,49.6931,49.658,49.6814,120400.0
2012-02-06 10:40:00,84.84,84.84,84.71,84.75,168500.0,49.6814,49.6814,49.6053,49.6287,168500.0
2012-02-06 10:45:00,84.74,84.8,84.73,84.74,156800.0,49.6228,49.658,49.617,49.6228,156800.0
2012-02-06 10:50:00,84.73,84.85,84.7,84.79,110700.0,49.617,49.6873,49.5994,49.6521,110700.0
2012-02-06 10:55:00,84.8,84.9,84.8,84.9,107900.0,49.658,49.7165,49.658,49.7165,107900.0
2012-02-06 11:00:00,84.9,84.9,84.83,84.86,109000.0,49.7165,49.7165,49.6756,49.6931,109000.0
2012-02-06 11:05:00,84.86,84.92,84.82,84.9,135100.0,49.6931,49.7283,49.6697,49.7165,135100.0
2012-02-06 11:10:00,84.9,84.93,84.85,84.85,143900.0,49.7165,49.7341,49.6873,49.6873,143900.0
2012-02-06 11:15:00,84.86,84.96,84.84,84.95,74900.0,49.6931,49.7517,49.6814,49.7458,74900.0
2012-02-06 11:20:00,84.96,84.96,84.9,84.93,81400.0,49.7517,49.7517,49.7165,49.7341,81400.0
2012-02-06 11:25:00,84.93,85.0,84.89,85.0,134700.0,49.7341,49.7751,49.7107,49.7751,134700.0
2012-02-06 11:30:00,85.0,85.04,84.94,84.95,174200.0,49.7751,49.7985,49.74,49.7458,174200.0
2012-02-06 11:35:00,84.95,84.95,84.89,84.95,65600.0,49.7458,49.7458,49.7107,49.7458,65600.0
2012-02-06 11:40:00,84.95,85.01,84.91,84.99,79600.0,49.7458,49.781,49.7224,49.7692,79600.0
2012-02-06 11:45:00,85.0,85.0,84.92,84.92,49200.0,49.7751,49.7751,49.7283,49.7283,49200.0
2012-02-06 11:50:00,84.92,84.94,84.87,84.91,98300.0,49.7283,49.74,49.699,49.7224,98300.0
2012-02-06 11:55:00,84.91,85.0,84.88,84.95,74300.0,49.7224,49.7751,49.7048,49.7458,74300.0
2012-02-06 12:00:00,84.95,84.99,84.92,84.96,59900.0,49.7458,49.7692,49.7283,49.7517,59900.0
2012-02-06 12:05:00,84.96,85.01,84.94,84.97,128500.0,49.7517,49.781,49.74,49.7575,128500.0
2012-02-06 12:10:00,84.98,85.0,84.93,84.97,57000.0,49.7634,49.7751,49.7341,49.7575,57000.0
2012-02-06 12:15:00,84.97,85.06,84.97,85.03,104200.0,49.7575,49.8102,49.7575,49.7927,104200.0
2012-02-06 12:20:00,85.02,85.09,85.01,85.05,83600.0,49.7868,49.8278,49.781,49.8044,83600.0
2012-02-06 12:25:00,85.05,85.05,84.97,85.0,92000.0,49.8044,49.8044,49.7575,49.7751,92000.0
2012-02-06 12:30:00,84.99,85.11,84.99,85.08,112800.0,49.7692,49.8395,49.7692,49.8219,112800.0
2012-02-06 12:35:00,85.08,85.24,85.06,85.24,159500.0,49.8219,49.9156,49.8102,49.9156,159500.0
2012-02-06 12:40:00,85.24,85.26,85.15,85.21,153100.0,49.9156,49.9274,49.8629,49.8981,153100.0
2012-02-06 12:45:00,85.22,85.23,85.18,85.23,97500.0,49.9039,49.9098,49.8805,49.9098,97500.0
2012-02-06 12:50:00,85.23,85.26,85.17,85.24,88600.0,49.9098,49.9274,49.8747,49.9156,88600.0
2012-02-06 12:55:00,85.23,85.26,85.21,85.21,80700.0,49.9098,49.9274,49.8981,49.8981,80700.0
2012-02-06 13:00:00,85.21,85.26,85.19,85.21,134100.0,49.8981,49.9274,49.8864,49.8981,134100.0
2012-02-06 13:05:00,85.21,85.25,85.19,85.21,77500.0,49.8981,49.9215,49.8864,49.8981,77500.0
2012-02-06 13:10:00,85.22,85.24,85.19,85.22,109400.0,49.9039,49.9156,49.8864,49.9039,109400.0
2012-02-06 13:15:00,85.22,85.24,85.19,85.2,71900.0,49.9039,49.9156,49.8864,49.8922,71900.0
2012-02-06 13:20:00,85.2,85.25,85.19,85.24,102900.0,49.8922,49.9215,49.8864,49.9156,102900.0
2012-02-06 13:25:00,85.25,85.28,85.21,85.27,111200.0,49.9215,49.9391,49.8981,49.9332,111200.0
2012-02-06 13:30:00,85.27,85.34,85.26,85.33,87300.0,49.9332,49.9742,49.9274,49.9683,87300.0
2012-02-06 13:35:00,85.33,85.34,85.27,85.29,110000.0,49.9683,49.9742,49.9332,49.9449,110000.0
2012-02-06 13:40:00,85.28,85.29,85.24,85.26,168300.0,49.9391,49.9449,49.9156,49.9274,168300.0
2012-02-06 13:45:00,85.26,85.3,85.23,85.28,113900.0,49.9274,49.9508,49.9098,49.9391,113900.0
2012-02-06 13:50:00,85.28,85.33,85.23,85.29,163300.0,49.9391,49.9683,49.9098,49.9449,163300.0
2012-02-06 13:55:00,85.3,85.3,85.25,85.27,88000.0,49.9508,49.9508,49.9215,49.9332,88000.0
2012-02-06 14:00:00,85.27,85.32,85.26,85.32,57200.0,49.9332,49.9625,49.9274,49.9625,57200.0
2012-02-06 14:05:00,85.32,85.33,85.28,85.3,70600.0,49.9625,49.9683,49.9391,49.9508,70600.0
2012-02-06 14:10:00,85.31,85.42,85.3,85.42,82400.0,49.9566,50.021,49.9508,50.021,82400.0
2012-02-06 14:15:00,85.42,85.43,85.35,85.35,92100.0,50.021,50.0269,49.9801,49.9801,92100.0
2012-02-06 14:20:00,85.36,85.4,85.33,85.39,79700.0,49.9859,50.0093,49.9683,50.0035,79700.0
2012-02-06 14:25:00,85.39,85.44,85.37,85.4,77700.0,50.0035,50.0328,49.9918,50.0093,77700.0
2012-02-06 14:30:00,85.4,85.45,85.39,85.45,63600.0,50.0093,50.0386,50.0035,50.0386,63600.0
2012-02-06 14:35:00,85.44,85.53,85.43,85.51,109600.0,50.0328,50.0855,50.0269,50.0738,109600.0
2012-02-06 14:40:00,85.5,85.54,85.42,85.49,128000.0,50.0679,50.0913,50.021,50.062,128000.0
2012-02-06 14:45:00,85.49,85.57,85.49,85.55,161300.0,50.062,50.1089,50.062,50.0972,161300.0
2012-02-06 14:50:00,85.55,85.58,85.5,85.5,118000.0,50.0972,50.1147,50.0679,50.0679,118000.0
2012-02-06 14:55:00,85.5,85.58,85.49,85.53,110400.0,50.0679,50.1147,50.062,50.0855,110400.0
2012-02-06 15:00:00,85.54,85.65,85.53,85.64,134800.0,50.0913,50.1557,50.0855,50.1499,134800.0
2012-02-06 15:05:00,85.64,85.7,85.63,85.69,238800.0,50.1499,50.185,50.144,50.1792,238800.0
2012-02-06 15:10:00,85.69,85.7,85.57,85.59,277900.0,50.1792,50.185,50.1089,50.1206,277900.0
2012-02-06 15:15:00,85.6,85.69,85.59,85.69,115000.0,50.1265,50.1792,50.1206,50.1792,115000.0
2012-02-06 15:20:00,85.69,85.72,85.65,85.65,197800.0,50.1792,50.1967,50.1557,50.1557,197800.0
2012-02-06 15:25:00,85.66,85.67,85.57,85.58,237400.0,50.1616,50.1674,50.1089,50.1147,237400.0
2012-02-06 15:30:00,85.57,85.59,85.44,85.48,201000.0,50.1089,50.1206,50.0328,50.0562,201000.0
2012-02-06 15:35:00,85.48,85.59,85.47,85.59,204400.0,50.0562,50.1206,50.0503,50.1206,204400.0
2012-02-06 15:40:00,85.59,85.73,85.57,85.72,305300.0,50.1206,50.2026,50.1089,50.1967,305300.0
2012-02-06 15:45:00,85.73,85.74,85.59,85.68,571000.0,50.2026,50.2084,50.1206,50.1733,571000.0
2012-02-06 15:50:00,85.68,85.72,85.63,85.67,370200.0,50.1733,50.1967,50.144,50.1674,370200.0
2012-02-06 15:55:00,85.67,85.85,85.66,85.73,1027100.0,50.1674,50.2729,50.1616,50.2026,1027100.0
2012-02-07 09:30:00,85.3,85.54,85.22,85.42,386200.0,49.9508,50.0913,49.9039,50.021,386200.0
2012-02-07 09:35:00,85.42,85.56,85.34,85.35,270000.0,50.021,50.103,49.9742,49.9801,270000.0
2012-02-07 09:40:00,85.35,85.44,85.33,85.39,274900.0,49.9801,50.0328,49.9683,50.0035,274900.0
2012-02-07 09:45:00,85.39,85.44,85.32,85.37,284100.0,50.0035,50.0328,49.9625,49.9918,284100.0
2012-02-07 09:50:00,85.37,85.38,85.18,85.22,235500.0,49.9918,49.9976,49.8805,49.9039,235500.0
2012-02-07 09:55:00,85.22,85.28,85.16,85.26,211000.0,49.9039,49.9391,49.8688,49.9274,211000.0
2012-02-07 10:00:00,85.25,85.31,84.94,85.0,432600.0,49.9215,49.9566,49.74,49.7751,432600.0
2012-02-07 10:05:00,85.0,85.03,84.98,85.0,194700.0,49.7751,49.7927,49.7634,49.7751,194700.0
2012-02-07 10:10:00,85.0,85.17,84.98,85.16,257700.0,49.7751,49.8747,49.7634,49.8688,257700.0
2012-02-07 10:15:00,85.17,85.17,85.06,85.07,251800.0,49.8747,49.8747,49.8102,49.8161,251800.0
2012-02-07 10:20:00,85.07,85.28,85.06,85.27,150000.0,49.8161,49.9391,49.8102,49.9332,150000.0
2012-02-07 10:25:00,85.28,85.32,85.19,85.22,212700.0,49.9391,49.9625,49.8864,49.9039,212700.0
2012-02-07 10:30:00,85.21,85.34,85.21,85.27,152200.0,49.8981,49.9742,49.8981,49.9332,152200.0
2012-02-07 10:35:00,85.27,85.31,85.2,85.22,91400.0,49.9332,49.9566,49.8922,49.9039,91400.0
2012-02-07 10:40:00,85.22,85.41,85.22,85.32,164400.0,49.9039,50.0152,49.9039,49.9625,164400.0
2012-02-07 10:45:00,85.32,85.53,85.32,85.42,168500.0,49.9625,50.0855,49.9625,50.021,168500.0
2012-02-07 10:50:00,85.42,85.59,85.41,85.56,156500.0,50.021,50.1206,50.0152,50.103,156500.0
2012-02-07 10:55:00,85.56,85.71,85.53,85.67,223100.0,50.103,50.1909,50.0855,50.1674,223100.0
2012-02-07 11:00:00,85.66,85.89,85.65,85.89,461700.0,50.1616,50.2963,50.1557,50.2963,461700.0
2012-02-07 11:05:00,85.88,85.96,85.76,85.83,365500.0,50.2904,50.3373,50.2201,50.2611,365500.0
2012-02-07 11:10:00,85.82,85.96,85.79,85.95,272800.0,50.2553,50.3373,50.2377,50.3314,272800.0
2012-02-07 11:15:00,85.95,85.99,85.89,85.96,165700.0,50.3314,50.3548,50.2963,50.3373,165700.0
2012-02-07 11:20:00,85.95,85.98,85.91,85.96,157100.0,50.3314,50.349,50.308,50.3373,157100.0
2012-02-07 11:25:00,85.96,86.07,85.92,86.07,161700.0,50.3373,50.4017,50.3138,50.4017,161700.0
2012-02-07 11:30:00,86.07,86.08,85.93,85.98,117600.0,50.4017,50.4075,50.3197,50.349,117600.0
2012-02-07 11:35:00,85.98,86.01,85.93,85.95,183500.0,50.349,50.3665,50.3197,50.3314,183500.0
2012-02-07 11:40:00,85.95,86.0,85.92,85.98,149900.0,50.3314,50.3607,50.3138,50.349,149900.0
2012-02-07 11:45:00,85.98,86.04,85.96,86.0,95800.0,50.349,50.3841,50.3373,50.3607,95800.0
2012-02-07 11:50:00,86.01,86.03,85.95,85.99,128800.0,50.3665,50.3783,50.3314,50.3548,128800.0
2012-02-07 11:55:00,86.0,86.07,85.98,86.02,99000.0,50.3607,50.4017,50.349,50.3724,99000.0
2012-02-07 12:00:00,86.02,86.1,86.01,86.05,66300.0,50.3724,50.4192,50.3665,50.39,66300.0
2012-02-07 12:05:00,86.05,86.1,86.03,86.05,112500.0,50.39,50.4192,50.3783,50.39,112500.0
2012-02-07 12:10:00,86.05,86.11,86.03,86.1,49200.0,50.39,50.4251,50.3783,50.4192,49200.0
2012-02-07 12:15:00,86.11,86.12,86.09,86.1,67400.0,50.4251,50.431,50.4134,50.4192,67400.0
2012-02-07 12:20:00,86.11,86.2,86.09,86.2,216200.0,50.4251,50.4778,50.4134,50.4778,216200.0
2012-02-07 12:25:00,86.19,86.22,86.1,86.11,112200.0,50.472,50.4895,50.4192,50.4251,112200.0
2012-02-07 12:30:00,86.11,86.15,86.1,86.14,66300.0,50.4251,50.4485,50.4192,50.4427,66300.0
2012-02-07 12:35:00,86.14,86.17,86.13,86.17,55600.0,50.4427,50.4602,50.4368,50.4602,55600.0
2012-02-07 12:40:00,86.17,86.22,86.16,86.22,126100.0,50.4602,50.4895,50.4544,50.4895,126100.0
2012-02-07 12:45:00,86.22,86.26,86.13,86.13,165100.0,50.4895,50.5129,50.4368,50.4368,165100.0
2012-02-07 12:50:00,86.13,86.17,86.12,86.16,61600.0,50.4368,50.4602,50.431,50.4544,61600.0
2012-02-07 12:55:00,86.17,86.22,86.16,86.17,71300.0,50.4602,50.4895,50.4544,50.4602,71300.0
2012-02-07 13:00:00,86.16,86.28,86.16,86.28,153900.0,50.4544,50.5247,50.4544,50.5247,153900.0
2012-02-07 13:05:00,86.28,86.41,86.28,86.41,207300.0,50.5247,50.6008,50.5247,50.6008,207300.0
2012-02-07 13:10:00,86.41,86.44,86.22,86.22,232300.0,50.6008,50.6184,50.4895,50.4895,232300.0
2012-02-07 13:15:00,86.22,86.23,86.09,86.13,179400.0,50.4895,50.4954,50.4134,50.4368,179400.0
2012-02-07 13:20:00,86.13,86.14,86.0,86.05,150800.0,50.4368,50.4427,50.3607,50.39,150800.0
2012-02-07 13:25:00,86.06,86.18,86.06,86.14,111300.0,50.3958,50.4661,50.3958,50.4427,111300.0
2012-02-07 13:30:00,86.14,86.15,86.06,86.06,93000.0,50.4427,50.4485,50.3958,50.3958,93000.0
2012-02-07 13:35:00,86.07,86.19,86.07,86.19,72800.0,50.4017,50.472,50.4017,50.472,72800.0
2012-02-07 13:40:00,86.19,86.19,86.1,86.1,102900.0,50.472,50.472,50.4192,50.4192,102900.0
2012-02-07 13:45:00,86.11,86.2,86.09,86.2,66200.0,50.4251,50.4778,50.4134,50.4778,66200.0
2012-02-07 13:50:00,86.2,86.22,86.17,86.18,133600.0,50.4778,50.4895,50.4602,50.4661,133600.0
2012-02-07 13:55:00,86.19,86.22,86.16,86.17,67800.0,50.472,50.4895,50.4544,50.4602,67800.0
2012-02-07 14:00:00,86.17,86.21,86.12,86.15,62900.0,50.4602,50.4837,50.431,50.4485,62900.0
2012-02-07 14:05:00,86.15,86.16,86.1,86.13,63700.0,50.4485,50.4544,50.4192,50.4368,63700.0
2012-02-07 14:10:00,86.14,86.14,86.11,86.14,72400.0,50.4427,50.4427,50.4251,50.4427,72400.0
2012-02-07 14:15:00,86.14,86.14,86.04,86.05,99300.0,50.4427,50.4427,50.3841,50.39,99300.0
2012-02-07 14:20:00,86.05,86.06,85.96,85.96,106700.0,50.39,50.3958,50.3373,50.3373,106700.0
2012-02-07 14:25:00,85.97,86.0,85.92,85.95,121000.0,50.3431,50.3607,50.3138,50.3314,121000.0
2012-02-07 14:30:00,85.95,86.03,85.94,86.03,71800.0,50.3314,50.3783,50.3256,50.3783,71800.0
2012-02-07 14:35:00,86.04,86.13,86.03,86.09,119500.0,50.3841,50.4368,50.3783,50.4134,119500.0
2012-02-07 14:40:00,86.1,86.12,86.05,86.06,67600.0,50.4192,50.431,50.39,50.3958,67600.0
2012-02-07 14:45:00,86.06,86.07,86.03,86.07,79000.0,50.3958,50.4017,50.3783,50.4017,79000.0
2012-02-07 14:50:00,86.07,86.13,86.03,86.03,81900.0,50.4017,50.4368,50.3783,50.3783,81900.0
2012-02-07 14:55:00,86.02,86.03,85.92,85.93,125800.0,50.3724,50.3783,50.3138,50.3197,125800.0
2012-02-07 15:00:00,85.92,86.04,85.92,85.99,187500.0,50.3138,50.3841,50.3138,50.3548,187500.0
2012-02-07 15:05:00,85.99,86.13,85.99,86.11,135100.0,50.3548,50.4368,50.3548,50.4251,135100.0
2012-02-07 15:10:00,86.11,86.2,86.1,86.13,159900.0,50.4251,50.4778,50.4192,50.4368,159900.0
2012-02-07 15:15:00,86.13,86.26,86.13,86.25,214800.0,50.4368,50.5129,50.4368,50.5071,214800.0
2012-02-07 15:20:00,86.25,86.32,86.23,86.32,199700.0,50.5071,50.5481,50.4954,50.5481,199700.0
2012-02-07 15:25:00,86.31,86.37,86.27,86.3,289400.0,50.5422,50.5774,50.5188,50.5364,289400.0
2012-02-07 15:30:00,86.3,86.35,86.27,86.33,265700.0,50.5364,50.5656,50.5188,50.5539,265700.0
2012-02-07 15:35:00,86.34,86.41,86.33,86.35,210400.0,50.5598,50.6008,50.5539,50.5656,210400.0
2012-02-07 15:40:00,86.35,86.42,86.3,86.38,233800.0,50.5656,50.6066,50.5364,50.5832,233800.0
2012-02-07 15:45:00,86.39,86.44,86.23,86.26,391700.0,50.5891,50.6184,50.4954,50.5129,391700.0
2012-02-07 15:50:00,86.26,86.33,86.25,86.32,283800.0,50.5129,50.5539,50.5071,50.5481,283800.0
2012-02-07 15:55:00,86.32,86.4,86.31,86.34,555300.0,50.5481,50.5949,50.5422,50.5598,555300.0
2012-02-08 09:30:00,85.83,86.22,85.61,85.94,396400.0,50.538,50.7677,50.4085,50.6028,396400.0
2012-02-08 09:35:00,85.94,85.94,85.56,85.59,308900.0,50.6028,50.6028,50.379,50.3967,308900.0
2012-02-08 09:40:00,85.6,85.83,85.6,85.73,193900.0,50.4026,50.538,50.4026,50.4791,193900.0
2012-02-08 09:45:00,85.74,85.78,85.68,85.69,184400.0,50.485,50.5086,50.4497,50.4556,184400.0
2012-02-08 09:50:00,85.7,85.76,85.66,85.68,296700.0,50.4615,50.4968,50.4379,50.4497,296700.0
2012-02-08 09:55:00,85.69,85.71,85.59,85.65,194300.0,50.4556,50.4674,50.3967,50.432,194300.0
2012-02-08 10:00:00,85.65,85.69,85.56,85.65,162400.0,50.432,50.4556,50.379,50.432,162400.0
2012-02-08 10:05:00,85.66,85.71,85.57,85.63,203500.0,50.4379,50.4674,50.3849,50.4202,203500.0
2012-02-08 10:10:00,85.62,85.64,85.52,85.58,244100.0,50.4144,50.4261,50.3555,50.3908,244100.0
2012-02-08 10:15:00,85.58,85.62,85.56,85.56,67600.0,50.3908,50.4144,50.379,50.379,67600.0
2012-02-08 10:20:00,85.57,85.63,85.52,85.52,247400.0,50.3849,50.4202,50.3555,50.3555,247400.0
2012-02-08 10:25:00,85.52,85.53,85.39,85.43,197900.0,50.3555,50.3614,50.2789,50.3025,197900.0
2012-02-08 10:30:00,85.42,85.44,85.27,85.28,174900.0,50.2966,50.3084,50.2083,50.2142,174900.0
2012-02-08 10:35:00,85.28,85.37,85.24,85.24,150700.0,50.2142,50.2672,50.1906,50.1906,150700.0
2012-02-08 10:40:00,85.24,85.32,85.22,85.25,108400.0,50.1906,50.2377,50.1788,50.1965,108400.0
2012-02-08 10:45:00,85.26,85.33,85.21,85.31,98000.0,50.2024,50.2436,50.1729,50.2318,98000.0
2012-02-08 10:50:00,85.3,85.38,85.27,85.36,162700.0,50.2259,50.273,50.2083,50.2613,162700.0
2012-02-08 10:55:00,85.35,85.39,85.18,85.22,230100.0,50.2554,50.2789,50.1553,50.1788,230100.0
2012-02-08 11:00:00,85.22,85.42,85.22,85.3,259400.0,50.1788,50.2966,50.1788,50.2259,259400.0
2012-02-08 11:05:00,85.31,85.31,85.15,85.15,233100.0,50.2318,50.2318,50.1376,50.1376,233100.0
2012-02-08 11:10:00,85.15,85.15,84.95,85.07,302300.0,50.1376,50.1376,50.0199,50.0905,302300.0
2012-02-08 11:15:00,85.08,85.1,84.83,84.83,292800.0,50.0964,50.1082,49.9492,49.9492,292800.0
2012-02-08 11:20:00,84.85,84.99,84.8,84.95,234000.0,49.961,50.0434,49.9315,50.0199,234000.0
2012-02-08 11:25:00,84.94,85.0,84.88,84.93,179800.0,50.014,50.0493,49.9786,50.0081,179800.0
2012-02-08 11:30:00,84.93,84.96,84.9,84.91,120500.0,50.0081,50.0257,49.9904,49.9963,120500.0
2012-02-08 11:35:00,84.91,84.93,84.84,84.9,165800.0,49.9963,50.0081,49.9551,49.9904,165800.0
2012-02-08 11:40:00,84.89,84.89,84.73,84.79,259100.0,49.9845,49.9845,49.8903,49.9256,259100.0
2012-02-08 11:45:00,84.8,84.92,84.75,84.9,222700.0,49.9315,50.0022,49.9021,49.9904,222700.0
2012-02-08 11:50:00,84.9,85.05,84.89,85.04,157200.0,49.9904,50.0787,49.9845,50.0728,157200.0
2012-02-08 11:55:00,85.04,85.07,85.01,85.02,122900.0,50.0728,50.0905,50.0552,50.0611,122900.0
2012-02-08 12:00:00,85.03,85.11,85.02,85.04,175300.0,50.067,50.1141,50.0611,50.0728,175300.0
2012-02-08 12:05:00,85.05,85.13,85.0,85.02,133100.0,50.0787,50.1258,50.0493,50.0611,133100.0
2012-02-08 12:10:00,85.03,85.07,84.98,85.0,120000.0,50.067,50.0905,50.0375,50.0493,120000.0
2012-02-08 12:15:00,85.0,85.03,84.92,85.01,126200.0,50.0493,50.067,50.0022,50.0552,126200.0
2012-02-08 12:20:00,85.0,85.08,84.99,85.05,109700.0,50.0493,50.0964,50.0434,50.0787,109700.0
2012-02-08 12:25:00,85.04,85.06,85.02,85.02,129300.0,50.0728,50.0846,50.0611,50.0611,129300.0
2012-02-08 12:30:00,85.02,85.04,84.93,84.95,98700.0,50.0611,50.0728,50.0081,50.0199,98700.0
2012-02-08 12:35:00,84.95,84.95,84.91,84.91,79600.0,50.0199,50.0199,49.9963,49.9963,79600.0
2012-02-08 12:40:00,84.91,84.97,84.9,84.92,111100.0,49.9963,50.0316,49.9904,50.0022,111100.0
2012-02-08 12:45:00,84.92,84.94,84.85,84.88,100400.0,50.0022,50.014,49.961,49.9786,100400.0
2012-02-08 12:50:00,84.88,84.93,84.82,84.93,151900.0,49.9786,50.0081,49.9433,50.0081,151900.0
2012-02-08 12:55:00,84.93,85.0,84.89,84.96,95200.0,50.0081,50.0493,49.9845,50.0257,95200.0
2012-02-08 13:00:00,84.97,84.97,84.82,84.83,86800.0,50.0316,50.0316,49.9433,49.9492,86800.0
2012-02-08 13:05:00,84.83,84.93,84.81,84.88,149200.0,49.9492,50.0081,49.9374,49.9786,149200.0
2012-02-08 13:10:00,84.88,84.92,84.86,84.89,69000.0,49.9786,50.0022,49.9669,49.9845,69000.0
2012-02-08 13:15:00,84.9,84.9,84.8,84.82,105300.0,49.9904,49.9904,49.9315,49.9433,105300.0
2012-02-08 13:20:00,84.81,84.93,84.81,84.93,102400.0,49.9374,50.0081,49.9374,50.0081,102400.0
2012-02-08 13:25:00,84.92,85.0,84.9,85.0,94600.0,50.0022,50.0493,49.9904,50.0493,94600.0
2012-02-08 13:30:00,84.99,85.01,84.91,84.97,80400.0,50.0434,50.0552,49.9963,50.0316,80400.0
2012-02-08 13:35:00,84.97,85.0,84.91,84.93,69000.0,50.0316,50.0493,49.9963,50.0081,69000.0
2012-02-08 13:40:00,84.92,84.97,84.91,84.97,93600.0,50.0022,50.0316,49.9963,50.0316,93600.0
2012-02-08 13:45:00,84.97,84.97,84.9,84.94,59800.0,50.0316,50.0316,49.9904,50.014,59800.0
2012-02-08 13:50:00,84.94,84.95,84.9,84.9,74400.0,50.014,50.0199,49.9904,49.9904,74400.0
2012-02-08 13:55:00,84.9,84.92,84.84,84.86,106100.0,49.9904,50.0022,49.9551,49.9669,106100.0
2012-02-08 14:00:00,84.86,84.88,84.83,84.84,72400.0,49.9669,49.9786,49.9492,49.9551,72400.0
2012-02-08 14:05:00,84.84,84.91,84.83,84.9,131300.0,49.9551,49.9963,49.9492,49.9904,131300.0
2012-02-08 14:10:00,84.9,84.93,84.87,84.87,104100.0,49.9904,50.0081,49.9728,49.9728,104100.0
2012-02-08 14:15:00,84.86,84.91,84.84,84.91,67200.0,49.9669,49.9963,49.9551,49.9963,67200.0
2012-02-08 14:20:00,84.9,84.96,84.9,84.92,116700.0,49.9904,50.0257,49.9904,50.0022,116700.0
2012-02-08 14:25:00,84.93,85.03,84.92,85.01,179400.0,50.0081,50.067,50.0022,50.0552,179400.0
2012-02-08 14:30:00,85.01,85.07,85.0,85.02,100000.0,50.0552,50.0905,50.0493,50.0611,100000.0
2012-02-08 14:35:00,85.02,85.08,85.01,85.03,78600.0,50.0611,50.0964,50.0552,50.067,78600.0
2012-02-08 14:40:00,85.03,85.12,85.0,85.09,114600.0,50.067,50.12,50.0493,50.1023,114600.0
2012-02-08 14:45:00,85.09,85.18,85.09,85.12,164100.0,50.1023,50.1553,50.1023,50.12,164100.0
2012-02-08 14:50:00,85.12,85.18,85.09,85.16,147600.0,50.12,50.1553,50.1023,50.1435,147600.0
2012-02-08 14:55:00,85.16,85.19,85.07,85.11,109400.0,50.1435,50.1612,50.0905,50.1141,109400.0
2012-02-08 15:00:00,85.11,85.11,85.04,85.04,68200.0,50.1141,50.1141,50.0728,50.0728,68200.0
2012-02-08 15:05:00,85.05,85.15,85.04,85.14,122200.0,50.0787,50.1376,50.0728,50.1317,122200.0
2012-02-08 15:10:00,85.14,85.19,85.14,85.18,119700.0,50.1317,50.1612,50.1317,50.1553,119700.0
2012-02-08 15:15:00,85.18,85.23,85.17,85.2,132800.0,50.1553,50.1847,50.1494,50.1671,132800.0
2012-02-08 15:20:00,85.2,85.21,85.07,85.11,135300.0,50.1671,50.1729,50.0905,50.1141,135300.0
2012-02-08 15:25:00,85.12,85.13,85.07,85.09,83200.0,50.12,50.1258,50.0905,50.1023,83200.0
2012-02-08 15:30:00,85.1,85.13,85.06,85.08,146300.0,50.1082,50.1258,50.0846,50.0964,146300.0
2012-02-08 15:35:00,85.08,85.17,85.08,85.16,169600.0,50.0964,50.1494,50.0964,50.1435,169600.0
2012-02-08 15:40:00,85.15,85.18,85.09,85.16,205200.0,50.1376,50.1553,50.1023,50.1435,205200.0
2012-02-08 15:45:00,85.18,85.2,85.11,85.16,331000.0,50.1553,50.1671,50.1141,50.1435,331000.0
2012-02-08 15:50:00,85.17,85.24,85.1,85.24,272100.0,50.1494,50.1906,50.1082,50.1906,272100.0
2012-02-08 15:55:00,85.24,85.31,85.22,85.3,659500.0,50.1906,50.2318,50.1788,50.2259,659500.0
2012-02-09 09:30:00,85.29,85.4,85.01,85.14,286400.0,50.2201,50.2848,50.0552,50.1317,286400.0
2012-02-09 09:35:00,85.15,85.15,84.95,85.06,179800.0,50.1376,50.1376,50.0199,50.0846,179800.0
2012-02-09 09:40:00,85.07,85.28,85.03,85.21,328900.0,50.0905,50.2142,50.067,50.1729,328900.0
2012-02-09 09:45:00,85.21,85.42,85.21,85.33,325900.0,50.1729,50.2966,50.1729,50.2436,325900.0
2012-02-09 09:50:00,85.32,85.69,85.27,85.62,334900.0,50.2377,50.4556,50.2083,50.4144,334900.0
2012-02-09 09:55:00,85.62,85.65,85.5,85.53,262100.0,50.4144,50.432,50.3437,50.3614,262100.0
2012-02-09 10:00:00,85.52,85.54,85.11,85.15,282800.0,50.3555,50.3673,50.1141,50.1376,282800.0
2012-02-09 10:05:00,85.14,85.25,85.09,85.12,303500.0,50.1317,50.1965,50.1023,50.12,303500.0
2012-02-09 10:10:00,85.12,85.19,84.97,85.12,357300.0,50.12,50.1612,50.0316,50.12,357300.0
2012-02-09 10:15:00,85.11,85.14,85.01,85.01,372000.0,50.1141,50.1317,50.0552,50.0552,372000.0
2012-02-09 10:20:00,85.01,85.02,84.87,84.89,270800.0,50.0552,50.0611,49.9728,49.9845,270800.0
2012-02-09 10:25:00,84.89,84.92,84.76,84.89,306900.0,49.9845,50.0022,49.908,49.9845,306900.0
2012-02-09 10:30:00,84.89,84.99,84.81,84.91,331300.0,49.9845,50.0434,49.9374,49.9963,331300.0
2012-02-09 10:35:00,84.91,85.02,84.81,85.02,238100.0,49.9963,50.0611,49.9374,50.0611,238100.0
2012-02-09 10:40:00,85.01,85.12,84.99,85.01,248900.0,50.0552,50.12,50.0434,50.0552,248900.0
2012-02-09 10:45:00,85.0,85.2,84.99,85.15,522200.0,50.0493,50.1671,50.0434,50.1376,522200.0
2012-02-09 10:50:00,85.15,85.15,84.95,84.95,204100.0,50.1376,50.1376,50.0199,50.0199,204100.0
2012-02-09 10:55:00,84.95,85.02,84.88,84.9,277900.0,50.0199,50.0611,49.9786,49.9904,277900.0
2012-02-09 11:00:00,84.91,84.95,84.86,84.92,119200.0,49.9963,50.0199,49.9669,50.0022,119200.0
2012-02-09 11:05:00,84.92,84.94,84.86,84.89,116000.0,50.0022,50.014,49.9669,49.9845,116000.0
2012-02-09 11:10:00,84.9,84.97,84.88,84.97,172700.0,49.9904,50.0316,49.9786,50.0316,172700.0
2012-02-09 11:15:00,84.96,84.97,84.86,84.87,158700.0,50.0257,50.0316,49.9669,49.9728,158700.0
2012-02-09 11:20:00,84.86,84.91,84.83,84.83,155900.0,49.9669,49.9963,49.9492,49.9492,155900.0
2012-02-09 11:25:00,84.83,84.85,84.79,84.79,148900.0,49.9492,49.961,49.9256,49.9256,148900.0
2012-02-09 11:30:00,84.79,84.83,84.76,84.79,153300.0,49.9256,49.9492,49.908,49.9256,153300.0
2012-02-09 11:35:00,84.78,84.82,84.72,84.74,140600.0,49.9198,49.9433,49.8844,49.8962,140600.0
2012-02-09 11:40:00,84.73,84.74,84.67,84.74,117500.0,49.8903,49.8962,49.855,49.8962,117500.0
2012-02-09 11:45:00,84.74,84.8,84.68,84.76,233100.0,49.8962,49.9315,49.8609,49.908,233100.0
2012-02-09 11:50:00,84.76,84.86,84.73,84.84,166900.0,49.908,49.9669,49.8903,49.9551,166900.0
2012-02-09 11:55:00,84.84,84.9,84.83,84.87,118200.0,49.9551,49.9904,49.9492,49.9728,118200.0
2012-02-09 12:00:00,84.86,84.95,84.86,84.86,149400.0,49.9669,50.0199,49.9669,49.9669,149400.0
2012-02-09 12:05:00,84.86,85.03,84.83,85.02,206600.0,49.9669,50.067,49.9492,50.0611,206600.0
2012-02-09 12:10:00,85.01,85.1,85.01,85.09,138300.0,50.0552,50.1082,50.0552,50.1023,138300.0
2012-02-09 12:15:00,85.09,85.09,84.96,84.99,190400.0,50.1023,50.1023,50.0257,50.0434,190400.0
2012-02-09 12:20:00,84.98,85.0,84.91,84.92,64500.0,50.0375,50.0493,49.9963,50.0022,64500.0
2012-02-09 12:25:00,84.92,84.95,84.82,84.83,87500.0,50.0022,50.0199,49.9433,49.9492,87500.0
2012-02-09 12:30:00,84.83,84.83,84.79,84.8,82300.0,49.9492,49.9492,49.9256,49.9315,82300.0
2012-02-09 12:35:00,84.8,84.82,84.77,84.81,99100.0,49.9315,49.9433,49.9139,49.9374,99100.0
2012-02-09 12:40:00,84.8,84.87,84.8,84.84,119500.0,49.9315,49.9728,49.9315,49.9551,119500.0
2012-02-09 12:45:00,84.84,84.93,84.84,84.9,124300.0,49.9551,50.0081,49.9551,49.9904,124300.0
2012-02-09 12:50:00,84.89,84.89,84.84,84.87,82500.0,49.9845,49.9845,49.9551,49.9728,82500.0
2012-02-09 12:55:00,84.86,84.88,84.81,84.88,94200.0,49.9669,49.9786,49.9374,49.9786,94200.0
2012-02-09 13:00:00,84.88,84.94,84.86,84.87,82200.0,49.9786,50.014,49.9669,49.9728,82200.0
2012-02-09 13:05:00,84.87,84.88,84.8,84.81,83100.0,49.9728,49.9786,49.9315,49.9374,83100.0
2012-02-09 13:10:00,84.81,84.87,84.78,84.79,60500.0,49.9374,49.9728,49.9198,49.9256,60500.0
2012-02-09 13:15:00,84.79,84.84,84.77,84.77,96100.0,49.9256,49.9551,49.9139,49.9139,96100.0
2012-02-09 13:20:00,84.77,84.88,84.77,84.81,111400.0,49.9139,49.9786,49.9139,49.9374,111400.0
2012-02-09 13:25:00,84.81,84.88,84.8,84.85,128400.0,49.9374,49.9786,49.9315,49.961,128400.0
2012-02-09 13:30:00,84.86,84.89,84.81,84.84,123700.0,49.9669,49.9845,49.9374,49.9551,123700.0
2012-02-09 13:35:00,84.85,84.88,84.83,84.86,133000.0,49.961,49.9786,49.9492,49.9669,133000.0
2012-02-09 13:40:00,84.87,84.88,84.78,84.78,164700.0,49.9728,49.9786,49.9198,49.9198,164700.0
2012-02-09 13:45:00,84.78,84.86,84.77,84.78,86000.0,49.9198,49.9669,49.9139,49.9198,86000.0
2012-02-09 13:50:00,84.78,84.83,84.78,84.82,66000.0,49.9198,49.9492,49.9198,49.9433,66000.0
2012-02-09 13:55:00,84.81,84.83,84.81,84.81,91000.0,49.9374,49.9492,49.9374,49.9374,91000.0
2012-02-09 14:00:00,84.81,84.93,84.81,84.92,109700.0,49.9374,50.0081,49.9374,50.0022,109700.0
2012-02-09 14:05:00,84.92,84.93,84.84,84.85,124700.0,50.0022,50.0081,49.9551,49.961,124700.0
2012-02-09 14:10:00,84.85,84.96,84.85,84.92,144700.0,49.961,50.0257,49.961,50.0022,144700.0
2012-02-09 14:15:00,84.92,85.01,84.92,85.0,199900.0,50.0022,50.0552,50.0022,50.0493,199900.0
2012-02-09 14:20:00,85.0,85.06,84.82,84.99,187400.0,50.0493,50.0846,49.9433,50.0434,187400.0
2012-02-09 14:25:00,85.0,85.12,84.99,85.07,333500.0,50.0493,50.12,50.0434,50.0905,333500.0
2012-02-09 14:30:00,85.07,85.14,85.05,85.14,202400.0,50.0905,50.1317,50.0787,50.1317,202400.0
2012-02-09 14:35:00,85.14,85.14,85.05,85.09,217800.0,50.1317,50.1317,50.0787,50.1023,217800.0
2012-02-09 14:40:00,85.09,85.1,84.99,85.05,201500.0,50.1023,50.1082,50.0434,50.0787,201500.0
2012-02-09 14:45:00,85.05,85.08,85.02,85.02,193100.0,50.0787,50.0964,50.0611,50.0611,193100.0
2012-02-09 14:50:00,85.03,85.03,84.98,84.99,167100.0,50.067,50.067,50.0375,50.0434,167100.0
2012-02-09 14:55:00,84.99,85.0,84.95,84.96,118900.0,50.0434,50.0493,50.0199,50.0257,118900.0
2012-02-09 15:00:00,84.97,84.97,84.93,84.93,177100.0,50.0316,50.0316,50.0081,50.0081,177100.0
2012-02-09 15:05:00,84.93,84.99,84.92,84.92,185600.0,50.0081,50.0434,50.0022,50.0022,185600.0
2012-02-09 15:10:00,84.92,84.93,84.89,84.89,103900.0,50.0022,50.0081,49.9845,49.9845,103900.0
2012-02-09 15:15:00,84.9,84.9,84.83,84.83,117400.0,49.9904,49.9904,49.9492,49.9492,117400.0
2012-02-09 15:20:00,84.83,84.85,84.82,84.82,119000.0,49.9492,49.961,49.9433,49.9433,119000.0
2012-02-09 15:25:00,84.83,84.9,84.83,84.87,150000.0,49.9492,49.9904,49.9492,49.9728,150000.0
2012-02-09 15:30:00,84.87,84.92,84.85,84.91,158100.0,49.9728,50.0022,49.961,49.9963,158100.0
2012-02-09 15:35:00,84.91,85.0,84.87,85.0,224000.0,49.9963,50.0493,49.9728,50.0493,224000.0
2012-02-09 15:40:00,85.0,85.0,84.82,84.83,211500.0,50.0493,50.0493,49.9433,49.9492,211500.0
2012-02-09 15:45:00,84.82,84.89,84.79,84.89,407800.0,49.9433,49.9845,49.9256,49.9845,407800.0
2012-02-09 15:50:00,84.88,84.96,84.85,84.92,386300.0,49.9786,50.0257,49.961,50.0022,386300.0
2012-02-09 15:55:00,84.92,84.96,84.87,84.89,605300.0,50.0022,50.0257,49.9728,49.9845,605300.0
2012-02-10 09:30:00,84.01,84.1,83.68,83.76,537600.0,49.4664,49.5194,49.2721,49.3192,537600.0
2012-02-10 09:35:00,83.76,83.98,83.71,83.93,349700.0,49.3192,49.4487,49.2897,49.4193,349700.0
2012-02-10 09:40:00,83.92,83.92,83.74,83.9,356500.0,49.4134,49.4134,49.3074,49.4016,356500.0
2012-02-10 09:45:00,83.9,83.93,83.75,83.8,212200.0,49.4016,49.4193,49.3133,49.3427,212200.0
2012-02-10 09:50:00,83.81,83.94,83.81,83.9,199600.0,49.3486,49.4252,49.3486,49.4016,199600.0
2012-02-10 09:55:00,83.9,83.91,83.8,83.83,209000.0,49.4016,49.4075,49.3427,49.3604,209000.0
2012-02-10 10:00:00,83.83,83.92,83.7,83.74,304500.0,49.3604,49.4134,49.2838,49.3074,304500.0
2012-02-10 10:05:00,83.74,83.79,83.62,83.69,312400.0,49.3074,49.3368,49.2367,49.2779,312400.0
2012-02-10 10:10:00,83.7,83.72,83.56,83.57,236800.0,49.2838,49.2956,49.2014,49.2073,236800.0
2012-02-10 10:15:00,83.57,83.8,83.55,83.8,257600.0,49.2073,49.3427,49.1955,49.3427,257600.0
2012-02-10 10:20:00,83.79,83.85,83.72,83.81,188200.0,49.3368,49.3722,49.2956,49.3486,188200.0
2012-02-10 10:25:00,83.8,83.84,83.73,83.75,223500.0,49.3427,49.3663,49.3015,49.3133,223500.0
2012-02-10 10:30:00,83.75,83.79,83.71,83.75,170300.0,49.3133,49.3368,49.2897,49.3133,170300.0
2012-02-10 10:35:00,83.75,83.75,83.59,83.59,168600.0,49.3133,49.3133,49.2191,49.2191,168600.0
2012-02-10 10:40:00,83.6,83.8,83.55,83.77,181700.0,49.225,49.3427,49.1955,49.3251,181700.0
2012-02-10 10:45:00,83.77,83.77,83.66,83.71,161400.0,49.3251,49.3251,49.2603,49.2897,161400.0
2012-02-10 10:50:00,83.72,83.86,83.71,83.82,202300.0,49.2956,49.378,49.2897,49.3545,202300.0
2012-02-10 10:55:00,83.83,83.91,83.78,83.9,153600.0,49.3604,49.4075,49.3309,49.4016,153600.0
2012-02-10 11:00:00,83.9,83.93,83.79,83.8,134700.0,49.4016,49.4193,49.3368,49.3427,134700.0
2012-02-10 11:05:00,83.79,83.86,83.77,83.79,190800.0,49.3368,49.378,49.3251,49.3368,190800.0
2012-02-10 11:10:00,83.79,83.82,83.71,83.73,112400.0,49.3368,49.3545,49.2897,49.3015,112400.0
2012-02-10 11:15:00,83.72,83.75,83.68,83.71,118700.0,49.2956,49.3133,49.2721,49.2897,118700.0
2012-02-10 11:20:00,83.7,83.73,83.66,83.71,81600.0,49.2838,49.3015,49.2603,49.2897,81600.0
2012-02-10 11:25:00,83.7,83.73,83.68,83.68,88700.0,49.2838,49.3015,49.2721,49.2721,88700.0
2012-02-10 11:30:00,83.69,83.69,83.62,83.68,94300.0,49.2779,49.2779,49.2367,49.2721,94300.0
2012-02-10 11:35:00,83.68,83.71,83.65,83.7,80100.0,49.2721,49.2897,49.2544,49.2838,80100.0
2012-02-10 11:40:00,83.7,83.72,83.69,83.71,77400.0,49.2838,49.2956,49.2779,49.2897,77400.0
2012-02-10 11:45:00,83.7,83.73,83.69,83.73,70400.0,49.2838,49.3015,49.2779,49.3015,70400.0
2012-02-10 11:50:00,83.73,83.79,83.72,83.79,51800.0,49.3015,49.3368,49.2956,49.3368,51800.0
2012-02-10 11:55:00,83.78,83.79,83.75,83.77,82900.0,49.3309,49.3368,49.3133,49.3251,82900.0
2012-02-10 12:00:00,83.77,83.79,83.74,83.75,44900.0,49.3251,49.3368,49.3074,49.3133,44900.0
2012-02-10 12:05:00,83.74,83.77,83.66,83.67,117900.0,49.3074,49.3251,49.2603,49.2662,117900.0
2012-02-10 12:10:00,83.67,83.68,83.63,83.64,73900.0,49.2662,49.2721,49.2426,49.2485,73900.0
2012-02-10 12:15:00,83.63,83.65,83.6,83.65,101800.0,49.2426,49.2544,49.225,49.2544,101800.0
2012-02-10 12:20:00,83.65,83.66,83.62,83.63,85700.0,49.2544,49.2603,49.2367,49.2426,85700.0
2012-02-10 12:25:00,83.63,83.65,83.62,83.63,45300.0,49.2426,49.2544,49.2367,49.2426,45300.0
2012-02-10 12:30:00,83.64,83.64,83.58,83.59,108700.0,49.2485,49.2485,49.2132,49.2191,108700.0
2012-02-10 12:35:00,83.59,83.62,83.58,83.58,63200.0,49.2191,49.2367,49.2132,49.2132,63200.0
2012-02-10 12:40:00,83.58,83.58,83.55,83.56,99100.0,49.2132,49.2132,49.1955,49.2014,99100.0
2012-02-10 12:45:00,83.56,83.62,83.55,83.62,81100.0,49.2014,49.2367,49.1955,49.2367,81100.0
2012-02-10 12:50:00,83.62,83.68,83.62,83.67,102000.0,49.2367,49.2721,49.2367,49.2662,102000.0
2012-02-10 12:55:00,83.67,83.77,83.67,83.76,103100.0,49.2662,49.3251,49.2662,49.3192,103100.0
2012-02-10 13:00:00,83.76,83.77,83.71,83.72,75400.0,49.3192,49.3251,49.2897,49.2956,75400.0
2012-02-10 13:05:00,83.71,83.74,83.67,83.68,46100.0,49.2897,49.3074,49.2662,49.2721,46100.0
2012-02-10 13:10:00,83.67,83.74,83.67,83.73,73100.0,49.2662,49.3074,49.2662,49.3015,73100.0
2012-02-10 13:15:00,83.72,83.78,83.7,83.76,94800.0,49.2956,49.3309,49.2838,49.3192,94800.0
2012-02-10 13:20:00,83.76,83.77,83.73,83.74,29600.0,49.3192,49.3251,49.3015,49.3074,29600.0
2012-02-10 13:25:00,83.73,83.74,83.66,83.66,84100.0,49.3015,49.3074,49.2603,49.2603,84100.0
2012-02-10 13:30:00,83.66,83.67,83.62,83.62,84400.0,49.2603,49.2662,49.2367,49.2367,84400.0
2012-02-10 13:35:00,83.62,83.63,83.54,83.58,213900.0,49.2367,49.2426,49.1896,49.2132,213900.0
2012-02-10 13:40:00,83.58,83.59,83.5,83.54,183000.0,49.2132,49.2191,49.1661,49.1896,183000.0
2012-02-10 13:45:00,83.53,83.55,83.52,83.52,73400.0,49.1837,49.1955,49.1778,49.1778,73400.0
2012-02-10 13:50:00,83.52,83.54,83.5,83.53,66200.0,49.1778,49.1896,49.1661,49.1837,66200.0
2012-02-10 13:55:00,83.53,83.54,83.43,83.43,121500.0,49.1837,49.1896,49.1249,49.1249,121500.0
2012-02-10 14:00:00,83.44,83.53,83.43,83.49,110300.0,49.1307,49.1837,49.1249,49.1602,110300.0
2012-02-10 14:05:00,83.49,83.51,83.44,83.51,131700.0,49.1602,49.172,49.1307,49.172,131700.0
2012-02-10 14:10:00,83.5,83.54,83.5,83.52,70400.0,49.1661,49.1896,49.1661,49.1778,70400.0
2012-02-10 14:15:00,83.52,83.55,83.48,83.53,135700.0,49.1778,49.1955,49.1543,49.1837,135700.0
2012-02-10 14:20:00,83.53,83.58,83.49,83.5,120100.0,49.1837,49.2132,49.1602,49.1661,120100.0
2012-02-10 14:25:00,83.51,83.59,83.5,83.53,94500.0,49.172,49.2191,49.1661,49.1837,94500.0
2012-02-10 14:30:00,83.54,83.57,83.52,83.56,73400.0,49.1896,49.2073,49.1778,49.2014,73400.0
2012-02-10 14:35:00,83.56,83.57,83.49,83.51,62700.0,49.2014,49.2073,49.1602,49.172,62700.0
2012-02-10 14:40:00,83.52,83.62,83.51,83.62,147600.0,49.1778,49.2367,49.172,49.2367,147600.0
2012-02-10 14:45:00,83.62,83.62,83.52,83.52,112900.0,49.2367,49.2367,49.1778,49.1778,112900.0
2012-02-10 14:50:00,83.52,83.58,83.52,83.55,103500.0,49.1778,49.2132,49.1778,49.1955,103500.0
2012-02-10 14:55:00,83.54,83.56,83.48,83.48,103300.0,49.1896,49.2014,49.1543,49.1543,103300.0
2012-02-10 15:00:00,83.48,83.49,83.41,83.42,126000.0,49.1543,49.1602,49.1131,49.119,126000.0
2012-02-10 15:05:00,83.43,83.43,83.38,83.39,132500.0,49.1249,49.1249,49.0954,49.1013,132500.0
2012-02-10 15:10:00,83.39,83.41,83.35,83.4,174300.0,49.1013,49.1131,49.0778,49.1072,174300.0
2012-02-10 15:15:00,83.41,83.46,83.4,83.46,135800.0,49.1131,49.1425,49.1072,49.1425,135800.0
2012-02-10 15:20:00,83.45,83.5,83.44,83.44,117200.0,49.1366,49.1661,49.1307,49.1307,117200.0
2012-02-10 15:25:00,83.45,83.54,83.44,83.53,166400.0,49.1366,49.1896,49.1307,49.1837,166400.0
2012-02-10 15:30:00,83.54,83.55,83.49,83.51,225200.0,49.1896,49.1955,49.1602,49.172,225200.0
2012-02-10 15:35:00,83.51,83.53,83.48,83.49,229800.0,49.172,49.1837,49.1543,49.1602,229800.0
2012-02-10 15:40:00,83.5,83.56,83.49,83.55,251300.0,49.1661,49.2014,49.1602,49.1955,251300.0
2012-02-10 15:45:00,83.55,83.65,83.55,83.62,478400.0,49.1955,49.2544,49.1955,49.2367,478400.0
2012-02-10 15:50:00,83.61,83.64,83.57,83.59,263900.0,49.2308,49.2485,49.2073,49.2191,263900.0
2012-02-10 15:55:00,83.59,83.8,83.59,83.78,709700.0,49.2191,49.3427,49.2191,49.3309,709700.0
2012-02-13 09:30:00,84.34,84.38,84.08,84.32,407300.0,49.6607,49.6842,49.5076,49.6489,407300.0
2012-02-13 09:35:00,84.32,84.5,84.29,84.36,251300.0,49.6489,49.7549,49.6312,49.6725,251300.0
2012-02-13 09:40:00,84.36,84.37,84.06,84.07,195300.0,49.6725,49.6783,49.4958,49.5017,195300.0
2012-02-13 09:45:00,84.06,84.15,84.02,84.08,238300.0,49.4958,49.5488,49.4723,49.5076,238300.0
2012-02-13 09:50:00,84.08,84.13,84.03,84.04,191300.0,49.5076,49.537,49.4781,49.484,191300.0
2012-02-13 09:55:00,84.05,84.09,83.93,83.93,171900.0,49.4899,49.5135,49.4193,49.4193,171900.0
2012-02-13 10:00:00,83.94,84.09,83.93,84.03,215600.0,49.4252,49.5135,49.4193,49.4781,215600.0
2012-02-13 10:05:00,84.04,84.1,83.98,83.99,315000.0,49.484,49.5194,49.4487,49.4546,315000.0
2012-02-13 10:10:00,83.98,84.03,83.93,84.01,168700.0,49.4487,49.4781,49.4193,49.4664,168700.0
2012-02-13 10:15:00,84.0,84.0,83.92,83.96,153800.0,49.4605,49.4605,49.4134,49.4369,153800.0
2012-02-13 10:20:00,83.96,84.0,83.89,83.94,246300.0,49.4369,49.4605,49.3957,49.4252,246300.0
2012-02-13 10:25:00,83.93,84.02,83.9,83.96,183100.0,49.4193,49.4723,49.4016,49.4369,183100.0
2012-02-13 10:30:00,83.96,84.02,83.93,83.98,135900.0,49.4369,49.4723,49.4193,49.4487,135900.0
2012-02-13 10:35:00,83.98,84.08,83.97,84.03,168700.0,49.4487,49.5076,49.4428,49.4781,168700.0
2012-02-13 10:40:00,84.02,84.09,84.0,84.01,122500.0,49.4723,49.5135,49.4605,49.4664,122500.0
2012-02-13 10:45:00,84.01,84.02,83.94,83.96,113600.0,49.4664,49.4723,49.4252,49.4369,113600.0
2012-02-13 10:50:00,83.95,84.06,83.91,84.04,95500.0,49.431,49.4958,49.4075,49.484,95500.0
2012-02-13 10:55:00,84.05,84.12,84.0,84.09,106600.0,49.4899,49.5311,49.4605,49.5135,106600.0
2012-02-13 11:00:00,84.1,84.11,84.05,84.06,144500.0,49.5194,49.5253,49.4899,49.4958,144500.0
2012-02-13 11:05:00,84.07,84.09,84.02,84.07,81200.0,49.5017,49.5135,49.4723,49.5017,81200.0
2012-02-13 11:10:00,84.08,84.16,84.08,84.16,155500.0,49.5076,49.5547,49.5076,49.5547,155500.0
2012-02-13 11:15:00,84.16,84.18,84.08,84.12,99300.0,49.5547,49.5665,49.5076,49.5311,99300.0
2012-02-13 11:20:00,84.12,84.21,84.1,84.19,92400.0,49.5311,49.5841,49.5194,49.5724,92400.0
2012-02-13 11:25:00,84.19,84.2,84.12,84.14,80100.0,49.5724,49.5782,49.5311,49.5429,80100.0
2012-02-13 11:30:00,84.13,84.17,84.1,84.17,39000.0,49.537,49.5606,49.5194,49.5606,39000.0
2012-02-13 11:35:00,84.16,84.17,84.1,84.15,52500.0,49.5547,49.5606,49.5194,49.5488,52500.0
2012-02-13 11:40:00,84.16,84.22,84.16,84.18,57400.0,49.5547,49.59,49.5547,49.5665,57400.0
2012-02-13 11:45:00,84.18,84.21,84.13,84.15,86800.0,49.5665,49.5841,49.537,49.5488,86800.0
2012-02-13 11:50:00,84.15,84.2,84.13,84.15,57300.0,49.5488,49.5782,49.537,49.5488,57300.0
2012-02-13 11:55:00,84.15,84.17,84.09,84.12,91500.0,49.5488,49.5606,49.5135,49.5311,91500.0
2012-02-13 12:00:00,84.12,84.22,84.1,84.2,76200.0,49.5311,49.59,49.5194,49.5782,76200.0
2012-02-13 12:05:00,84.2,84.21,84.13,84.17,40800.0,49.5782,49.5841,49.537,49.5606,40800.0
2012-02-13 12:10:00,84.17,84.18,84.16,84.17,33000.0,49.5606,49.5665,49.5547,49.5606,33000.0
2012-02-13 12:15:00,84.18,84.18,84.14,84.16,53100.0,49.5665,49.5665,49.5429,49.5547,53100.0
2012-02-13 12:20:00,84.16,84.23,84.14,84.22,82500.0,49.5547,49.5959,49.5429,49.59,82500.0
2012-02-13 12:25:00,84.22,84.23,84.18,84.18,35200.0,49.59,49.5959,49.5665,49.5665,35200.0
2012-02-13 12:30:00,84.18,84.19,84.15,84.16,65800.0,49.5665,49.5724,49.5488,49.5547,65800.0
2012-02-13 12:35:00,84.17,84.18,84.13,84.15,28800.0,49.5606,49.5665,49.537,49.5488,28800.0
2012-02-13 12:40:00,84.14,84.19,84.14,84.19,46400.0,49.5429,49.5724,49.5429,49.5724,46400.0
2012-02-13 12:45:00,84.2,84.27,84.2,84.22,67600.0,49.5782,49.6195,49.5782,49.59,67600.0
2012-02-13 12:50:00,84.21,84.3,84.21,84.25,54800.0,49.5841,49.6371,49.5841,49.6077,54800.0
2012-02-13 12:55:00,84.25,84.36,84.25,84.36,97800.0,49.6077,49.6725,49.6077,49.6725,97800.0
2012-02-13 13:00:00,84.35,84.4,84.32,84.35,58500.0,49.6666,49.696,49.6489,49.6666,58500.0
2012-02-13 13:05:00,84.36,84.43,84.33,84.38,63300.0,49.6725,49.7137,49.6548,49.6842,63300.0
2012-02-13 13:10:00,84.39,84.46,84.38,84.38,66900.0,49.6901,49.7313,49.6842,49.6842,66900.0
2012-02-13 13:15:00,84.39,84.43,84.33,84.35,75000.0,49.6901,49.7137,49.6548,49.6666,75000.0
2012-02-13 13:20:00,84.36,84.38,84.33,84.33,43100.0,49.6725,49.6842,49.6548,49.6548,43100.0
2012-02-13 13:25:00,84.33,84.39,84.32,84.37,51600.0,49.6548,49.6901,49.6489,49.6783,51600.0
2012-02-13 13:30:00,84.37,84.45,84.35,84.45,52700.0,49.6783,49.7254,49.6666,49.7254,52700.0
2012-02-13 13:35:00,84.44,84.48,84.4,84.43,54400.0,49.7196,49.7431,49.696,49.7137,54400.0
2012-02-13 13:40:00,84.43,84.43,84.39,84.43,40100.0,49.7137,49.7137,49.6901,49.7137,40100.0
2012-02-13 13:45:00,84.42,84.46,84.39,84.39,131400.0,49.7078,49.7313,49.6901,49.6901,131400.0
2012-02-13 13:50:00,84.39,84.41,84.37,84.38,55100.0,49.6901,49.7019,49.6783,49.6842,55100.0
2012-02-13 13:55:00,84.38,84.45,84.38,84.39,54100.0,49.6842,49.7254,49.6842,49.6901,54100.0
2012-02-13 14:00:00,84.4,84.42,84.35,84.35,96600.0,49.696,49.7078,49.6666,49.6666,96600.0
2012-02-13 14:05:00,84.35,84.41,84.34,84.39,53400.0,49.6666,49.7019,49.6607,49.6901,53400.0
2012-02-13 14:10:00,84.4,84.47,84.4,84.44,131600.0,49.696,49.7372,49.696,49.7196,131600.0
2012-02-13 14:15:00,84.44,84.49,84.43,84.48,70800.0,49.7196,49.749,49.7137,49.7431,70800.0
2012-02-13 14:20:00,84.47,84.49,84.45,84.47,35700.0,49.7372,49.749,49.7254,49.7372,35700.0
2012-02-13 14:25:00,84.48,84.52,84.48,84.52,95200.0,49.7431,49.7667,49.7431,49.7667,95200.0
2012-02-13 14:30:00,84.52,84.54,84.49,84.54,64200.0,49.7667,49.7784,49.749,49.7784,64200.0
2012-02-13 14:35:00,84.54,84.59,84.53,84.54,119900.0,49.7784,49.8079,49.7726,49.7784,119900.0
2012-02-13 14:40:00,84.54,84.59,84.51,84.55,94400.0,49.7784,49.8079,49.7608,49.7843,94400.0
2012-02-13 14:45:00,84.55,84.55,84.49,84.52,96900.0,49.7843,49.7843,49.749,49.7667,96900.0
2012-02-13 14:50:00,84.51,84.55,84.5,84.53,124900.0,49.7608,49.7843,49.7549,49.7726,124900.0
2012-02-13 14:55:00,84.53,84.54,84.49,84.5,105500.0,49.7726,49.7784,49.749,49.7549,105500.0
2012-02-13 15:00:00,84.49,84.51,84.44,84.47,89700.0,49.749,49.7608,49.7196,49.7372,89700.0
2012-02-13 15:05:00,84.48,84.49,84.43,84.44,140500.0,49.7431,49.749,49.7137,49.7196,140500.0
2012-02-13 15:10:00,84.43,84.46,84.41,84.45,86500.0,49.7137,49.7313,49.7019,49.7254,86500.0
2012-02-13 15:15:00,84.46,84.49,84.45,84.45,87400.0,49.7313,49.749,49.7254,49.7254,87400.0
2012-02-13 15:20:00,84.46,84.46,84.42,84.45,96000.0,49.7313,49.7313,49.7078,49.7254,96000.0
2012-02-13 15:25:00,84.46,84.49,84.45,84.46,131000.0,49.7313,49.749,49.7254,49.7313,131000.0
2012-02-13 15:30:00,84.45,84.47,84.42,84.45,116000.0,49.7254,49.7372,49.7078,49.7254,116000.0
2012-02-13 15:35:00,84.46,84.47,84.38,84.45,225400.0,49.7313,49.7372,49.6842,49.7254,225400.0
2012-02-13 15:40:00,84.44,84.45,84.34,84.4,202400.0,49.7196,49.7254,49.6607,49.696,202400.0
2012-02-13 15:45:00,84.41,84.44,84.32,84.34,312100.0,49.7019,49.7196,49.6489,49.6607,312100.0
2012-02-13 15:50:00,84.34,84.39,84.29,84.31,237900.0,49.6607,49.6901,49.6312,49.643,237900.0
2012-02-13 15:55:00,84.31,84.43,84.31,84.4,324900.0,49.643,49.7137,49.643,49.696,324900.0
2012-02-14 09:30:00,84.47,84.59,84.33,84.53,341600.0,49.7372,49.8079,49.6548,49.7726,341600.0
2012-02-14 09:35:00,84.53,84.55,84.26,84.36,115200.0,49.7726,49.7843,49.6136,49.6725,115200.0
2012-02-14 09:40:00,84.36,84.48,84.26,84.29,247000.0,49.6725,49.7431,49.6136,49.6312,247000.0
2012-02-14 09:45:00,84.3,84.37,84.17,84.21,132700.0,49.6371,49.6783,49.5606,49.5841,132700.0
2012-02-14 09:50:00,84.21,84.3,84.18,84.28,174100.0,49.5841,49.6371,49.5665,49.6253,174100.0
2012-02-14 09:55:00,84.28,84.35,84.27,84.3,143400.0,49.6253,49.6666,49.6195,49.6371,143400.0
2012-02-14 10:00:00,84.3,84.47,84.3,84.31,198900.0,49.6371,49.7372,49.6371,49.643,198900.0
2012-02-14 10:05:00,84.31,84.36,84.22,84.27,234500.0,49.643,49.6725,49.59,49.6195,234500.0
2012-02-14 10:10:00,84.26,84.4,84.18,84.36,319600.0,49.6136,49.696,49.5665,49.6725,319600.0
2012-02-14 10:15:00,84.36,84.36,84.2,84.22,239300.0,49.6725,49.6725,49.5782,49.59,239300.0
2012-02-14 10:20:00,84.22,84.27,84.19,84.19,172000.0,49.59,49.6195,49.5724,49.5724,172000.0
2012-02-14 10:25:00,84.2,84.26,84.19,84.22,85700.0,49.5782,49.6136,49.5724,49.59,85700.0
2012-02-14 10:30:00,84.22,84.28,84.16,84.27,118800.0,49.59,49.6253,49.5547,49.6195,118800.0
2012-02-14 10:35:00,84.27,84.37,84.2,84.34,132400.0,49.6195,49.6783,49.5782,49.6607,132400.0
2012-02-14 10:40:00,84.33,84.41,84.3,84.41,106100.0,49.6548,49.7019,49.6371,49.7019,106100.0
2012-02-14 10:45:00,84.41,84.49,84.37,84.48,124300.0,49.7019,49.749,49.6783,49.7431,124300.0
2012-02-14 10:50:00,84.49,84.54,84.44,84.5,174300.0,49.749,49.7784,49.7196,49.7549,174300.0
2012-02-14 10:55:00,84.5,84.58,84.41,84.54,187800.0,49.7549,49.802,49.7019,49.7784,187800.0
2012-02-14 11:00:00,84.54,84.62,84.53,84.55,132700.0,49.7784,49.8255,49.7726,49.7843,132700.0
2012-02-14 11:05:00,84.54,84.65,84.51,84.65,123000.0,49.7784,49.8432,49.7608,49.8432,123000.0
2012-02-14 11:10:00,84.65,84.66,84.56,84.65,87000.0,49.8432,49.8491,49.7902,49.8432,87000.0
2012-02-14 11:15:00,84.65,84.66,84.55,84.56,74100.0,49.8432,49.8491,49.7843,49.7902,74100.0
2012-02-14 11:20:00,84.56,84.56,84.49,84.5,93100.0,49.7902,49.7902,49.749,49.7549,93100.0
2012-02-14 11:25:00,84.49,84.59,84.47,84.57,85600.0,49.749,49.8079,49.7372,49.7961,85600.0
2012-02-14 11:30:00,84.57,84.67,84.56,84.62,100600.0,49.7961,49.855,49.7902,49.8255,100600.0
2012-02-14 11:35:00,84.62,84.65,84.56,84.6,64800.0,49.8255,49.8432,49.7902,49.8138,64800.0
2012-02-14 11:40:00,84.59,84.64,84.54,84.56,51800.0,49.8079,49.8373,49.7784,49.7902,51800.0
2012-02-14 11:45:00,84.55,84.64,84.55,84.64,54300.0,49.7843,49.8373,49.7843,49.8373,54300.0
2012-02-14 11:50:00,84.65,84.71,84.62,84.66,131700.0,49.8432,49.8785,49.8255,49.8491,131700.0
2012-02-14 11:55:00,84.66,84.66,84.6,84.62,90000.0,49.8491,49.8491,49.8138,49.8255,90000.0
2012-02-14 12:00:00,84.63,84.66,84.6,84.6,248300.0,49.8314,49.8491,49.8138,49.8138,248300.0
2012-02-14 12:05:00,84.61,84.69,84.61,84.68,58700.0,49.8197,49.8668,49.8197,49.8609,58700.0
2012-02-14 12:10:00,84.68,84.68,84.6,84.61,41700.0,49.8609,49.8609,49.8138,49.8197,41700.0
2012-02-14 12:15:00,84.61,84.65,84.56,84.64,99200.0,49.8197,49.8432,49.7902,49.8373,99200.0
2012-02-14 12:20:00,84.65,84.67,84.62,84.64,48300.0,49.8432,49.855,49.8255,49.8373,48300.0
2012-02-14 12:25:00,84.65,84.66,84.61,84.64,48000.0,49.8432,49.8491,49.8197,49.8373,48000.0
2012-02-14 12:30:00,84.64,84.65,84.53,84.54,65700.0,49.8373,49.8432,49.7726,49.7784,65700.0
2012-02-14 12:35:00,84.54,84.56,84.49,84.55,60900.0,49.7784,49.7902,49.749,49.7843,60900.0
2012-02-14 12:40:00,84.56,84.59,84.52,84.58,50600.0,49.7902,49.8079,49.7667,49.802,50600.0
2012-02-14 12:45:00,84.58,84.59,84.5,84.54,83200.0,49.802,49.8079,49.7549,49.7784,83200.0
2012-02-14 12:50:00,84.54,84.56,84.49,84.49,88100.0,49.7784,49.7902,49.749,49.749,88100.0
2012-02-14 12:55:00,84.49,84.5,84.39,84.43,115300.0,49.749,49.7549,49.6901,49.7137,115300.0
2012-02-14 13:00:00,84.43,84.43,84.24,84.25,149300.0,49.7137,49.7137,49.6018,49.6077,149300.0
2012-02-14 13:05:00,84.25,84.25,84.18,84.18,125000.0,49.6077,49.6077,49.5665,49.5665,125000.0
2012-02-14 13:10:00,84.19,84.3,84.17,84.28,205400.0,49.5724,49.6371,49.5606,49.6253,205400.0
2012-02-14 13:15:00,84.28,84.32,84.27,84.3,119000.0,49.6253,49.6489,49.6195,49.6371,119000.0
2012-02-14 13:20:00,84.3,84.37,84.28,84.36,86600.0,49.6371,49.6783,49.6253,49.6725,86600.0
2012-02-14 13:25:00,84.35,84.37,84.3,84.35,101900.0,49.6666,49.6783,49.6371,49.6666,101900.0
2012-02-14 13:30:00,84.35,84.48,84.35,84.48,103000.0,49.6666,49.7431,49.6666,49.7431,103000.0
2012-02-14 13:35:00,84.48,84.49,84.41,84.43,56100.0,49.7431,49.749,49.7019,49.7137,56100.0
2012-02-14 13:40:00,84.44,84.45,84.36,84.37,45500.0,49.7196,49.7254,49.6725,49.6783,45500.0
2012-02-14 13:45:00,84.37,84.37,84.27,84.28,102700.0,49.6783,49.6783,49.6195,49.6253,102700.0
2012-02-14 13:50:00,84.28,84.32,84.25,84.26,80000.0,49.6253,49.6489,49.6077,49.6136,80000.0
2012-02-14 13:55:00,84.27,84.32,84.26,84.3,42700.0,49.6195,49.6489,49.6136,49.6371,42700.0
2012-02-14 14:00:00,84.31,84.34,84.3,84.34,99300.0,49.643,49.6607,49.6371,49.6607,99300.0
2012-02-14 14:05:00,84.33,84.38,84.28,84.28,83500.0,49.6548,49.6842,49.6253,49.6253,83500.0
2012-02-14 14:10:00,84.28,84.32,84.2,84.22,86000.0,49.6253,49.6489,49.5782,49.59,86000.0
2012-02-14 14:15:00,84.22,84.22,84.1,84.11,129200.0,49.59,49.59,49.5194,49.5253,129200.0
2012-02-14 14:20:00,84.11,84.15,83.99,83.99,192700.0,49.5253,49.5488,49.4546,49.4546,192700.0
2012-02-14 14:25:00,84.0,84.01,83.92,83.94,161100.0,49.4605,49.4664,49.4134,49.4252,161100.0
2012-02-14 14:30:00,83.94,83.99,83.85,83.97,168400.0,49.4252,49.4546,49.3722,49.4428,168400.0
2012-02-14 14:35:00,83.97,84.05,83.95,84.04,83500.0,49.4428,49.4899,49.431,49.484,83500.0
2012-02-14 14:40:00,84.04,84.09,83.97,83.99,93200.0,49.484,49.5135,49.4428,49.4546,93200.0
2012-02-14 14:45:00,83.98,84.07,83.98,84.06,131900.0,49.4487,49.5017,49.4487,49.4958,131900.0
2012-02-14 14:50:00,84.06,84.11,84.06,84.09,78300.0,49.4958,49.5253,49.4958,49.5135,78300.0
2012-02-14 14:55:00,84.1,84.12,84.07,84.12,87000.0,49.5194,49.5311,49.5017,49.5311,87000.0
2012-02-14 15:00:00,84.11,84.25,84.11,84.17,124300.0,49.5253,49.6077,49.5253,49.5606,124300.0
2012-02-14 15:05:00,84.17,84.21,84.12,84.13,94700.0,49.5606,49.5841,49.5311,49.537,94700.0
2012-02-14 15:10:00,84.14,84.16,84.09,84.09,64600.0,49.5429,49.5547,49.5135,49.5135,64600.0
2012-02-14 15:15:00,84.09,84.13,84.06,84.07,99800.0,49.5135,49.537,49.4958,49.5017,99800.0
2012-02-14 15:20:00,84.07,84.09,83.91,84.0,163500.0,49.5017,49.5135,49.4075,49.4605,163500.0
2012-02-14 15:25:00,84.0,84.08,83.98,84.05,230000.0,49.4605,49.5076,49.4487,49.4899,230000.0
2012-02-14 15:30:00,84.05,84.14,84.0,84.13,235900.0,49.4899,49.5429,49.4605,49.537,235900.0
2012-02-14 15:35:00,84.13,84.25,84.11,84.25,252800.0,49.537,49.6077,49.5253,49.6077,252800.0
2012-02-14 15:40:00,84.25,84.42,84.25,84.33,361700.0,49.6077,49.7078,49.6077,49.6548,361700.0
2012-02-14 15:45:00,84.33,84.63,84.33,84.61,410600.0,49.6548,49.8314,49.6548,49.8197,410600.0
2012-02-14 15:50:00,84.61,84.66,84.43,84.51,398400.0,49.8197,49.8491,49.7137,49.7608,398400.0
2012-02-14 15:55:00,84.51,84.67,84.48,84.66,536800.0,49.7608,49.855,49.7431,49.8491,536800.0
2012-02-15 09:30:00,84.86,84.86,84.67,84.83,262700.0,49.9669,49.9669,49.855,49.9492,262700.0
2012-02-15 09:35:00,84.83,84.92,84.72,84.73,198800.0,49.9492,50.0022,49.8844,49.8903,198800.0
2012-02-15 09:40:00,84.73,84.73,84.48,84.55,203800.0,49.8903,49.8903,49.7431,49.7843,203800.0
2012-02-15 09:45:00,84.56,84.65,84.54,84.59,136300.0,49.7902,49.8432,49.7784,49.8079,136300.0
2012-02-15 09:50:00,84.59,84.62,84.44,84.48,347900.0,49.8079,49.8255,49.7196,49.7431,347900.0
2012-02-15 09:55:00,84.48,84.54,84.46,84.5,160000.0,49.7431,49.7784,49.7313,49.7549,160000.0
2012-02-15 10:00:00,84.5,84.61,84.47,84.54,192200.0,49.7549,49.8197,49.7372,49.7784,192200.0
2012-02-15 10:05:00,84.53,84.6,84.45,84.45,103000.0,49.7726,49.8138,49.7254,49.7254,103000.0
2012-02-15 10:10:00,84.46,84.52,84.41,84.45,124600.0,49.7313,49.7667,49.7019,49.7254,124600.0
2012-02-15 10:15:00,84.44,84.47,84.37,84.4,130700.0,49.7196,49.7372,49.6783,49.696,130700.0
2012-02-15 10:20:00,84.39,84.43,84.34,84.42,80000.0,49.6901,49.7137,49.6607,49.7078,80000.0
2012-02-15 10:25:00,84.4,84.45,84.39,84.43,137500.0,49.696,49.7254,49.6901,49.7137,137500.0
2012-02-15 10:30:00,84.44,84.47,84.35,84.37,184500.0,49.7196,49.7372,49.6666,49.6783,184500.0
2012-02-15 10:35:00,84.36,84.39,84.2,84.29,186100.0,49.6725,49.6901,49.5782,49.6312,186100.0
2012-02-15 10:40:00,84.27,84.33,84.24,84.33,99000.0,49.6195,49.6548,49.6018,49.6548,99000.0
2012-02-15 10:45:00,84.33,84.34,84.28,84.3,166800.0,49.6548,49.6607,49.6253,49.6371,166800.0
2012-02-15 10:50:00,84.31,84.38,84.28,84.34,185500.0,49.643,49.6842,49.6253,49.6607,185500.0
2012-02-15 10:55:00,84.35,84.45,84.31,84.34,168300.0,49.6666,49.7254,49.643,49.6607,168300.0
2012-02-15 11:00:00,84.35,84.39,84.29,84.33,90700.0,49.6666,49.6901,49.6312,49.6548,90700.0
2012-02-15 11:05:00,84.33,84.34,84.26,84.27,89100.0,49.6548,49.6607,49.6136,49.6195,89100.0
2012-02-15 11:10:00,84.27,84.28,84.2,84.23,115600.0,49.6195,49.6253,49.5782,49.5959,115600.0
2012-02-15 11:15:00,84.21,84.29,84.2,84.26,77900.0,49.5841,49.6312,49.5782,49.6136,77900.0
2012-02-15 11:20:00,84.27,84.34,84.26,84.32,86500.0,49.6195,49.6607,49.6136,49.6489,86500.0
2012-02-15 11:25:00,84.33,84.4,84.33,84.4,64200.0,49.6548,49.696,49.6548,49.696,64200.0
2012-02-15 11:30:00,84.39,84.4,84.29,84.29,121700.0,49.6901,49.696,49.6312,49.6312,121700.0
2012-02-15 11:35:00,84.29,84.3,84.23,84.28,77600.0,49.6312,49.6371,49.5959,49.6253,77600.0
2012-02-15 11:40:00,84.29,84.44,84.28,84.43,202200.0,49.6312,49.7196,49.6253,49.7137,202200.0
2012-02-15 11:45:00,84.43,84.49,84.4,84.41,147100.0,49.7137,49.749,49.696,49.7019,147100.0
2012-02-15 11:50:00,84.41,84.44,84.36,84.42,55300.0,49.7019,49.7196,49.6725,49.7078,55300.0
2012-02-15 11:55:00,84.41,84.42,84.36,84.36,47200.0,49.7019,49.7078,49.6725,49.6725,47200.0
2012-02-15 12:00:00,84.37,84.38,84.34,84.37,67700.0,49.6783,49.6842,49.6607,49.6783,67700.0
2012-02-15 12:05:00,84.38,84.44,84.38,84.4,64300.0,49.6842,49.7196,49.6842,49.696,64300.0
2012-02-15 12:10:00,84.4,84.41,84.37,84.4,74700.0,49.696,49.7019,49.6783,49.696,74700.0
2012-02-15 12:15:00,84.4,84.41,84.34,84.37,89700.0,49.696,49.7019,49.6607,49.6783,89700.0
2012-02-15 12:20:00,84.38,84.44,84.38,84.39,79900.0,49.6842,49.7196,49.6842,49.6901,79900.0
2012-02-15 12:25:00,84.39,84.44,84.33,84.33,56200.0,49.6901,49.7196,49.6548,49.6548,56200.0
2012-02-15 12:30:00,84.34,84.38,84.29,84.34,149300.0,49.6607,49.6842,49.6312,49.6607,149300.0
2012-02-15 12:35:00,84.33,84.37,84.32,84.34,83800.0,49.6548,49.6783,49.6489,49.6607,83800.0
2012-02-15 12:40:00,84.34,84.42,84.34,84.38,169900.0,49.6607,49.7078,49.6607,49.6842,169900.0
2012-02-15 12:45:00,84.37,84.38,84.26,84.27,206200.0,49.6783,49.6842,49.6136,49.6195,206200.0
2012-02-15 12:50:00,84.28,84.38,84.26,84.3,251000.0,49.6253,49.6842,49.6136,49.6371,251000.0
2012-02-15 12:55:00,84.28,84.29,84.18,84.27,170100.0,49.6253,49.6312,49.5665,49.6195,170100.0
2012-02-15 13:00:00,84.25,84.25,84.09,84.14,197500.0,49.6077,49.6077,49.5135,49.5429,197500.0
2012-02-15 13:05:00,84.14,84.17,84.06,84.17,135800.0,49.5429,49.5606,49.4958,49.5606,135800.0
2012-02-15 13:10:00,84.17,84.19,84.11,84.19,155200.0,49.5606,49.5724,49.5253,49.5724,155200.0
2012-02-15 13:15:00,84.2,84.23,84.19,84.22,69600.0,49.5782,49.5959,49.5724,49.59,69600.0
2012-02-15 13:20:00,84.22,84.32,84.21,84.27,163400.0,49.59,49.6489,49.5841,49.6195,163400.0
2012-02-15 13:25:00,84.29,84.32,84.23,84.25,89600.0,49.6312,49.6489,49.5959,49.6077,89600.0
2012-02-15 13:30:00,84.26,84.31,84.19,84.19,89900.0,49.6136,49.643,49.5724,49.5724,89900.0
2012-02-15 13:35:00,84.2,84.26,84.17,84.18,75500.0,49.5782,49.6136,49.5606,49.5665,75500.0
2012-02-15 13:40:00,84.18,84.19,84.1,84.1,84700.0,49.5665,49.5724,49.5194,49.5194,84700.0
2012-02-15 13:45:00,84.1,84.12,84.04,84.09,94300.0,49.5194,49.5311,49.484,49.5135,94300.0
2012-02-15 13:50:00,84.09,84.14,84.07,84.11,71900.0,49.5135,49.5429,49.5017,49.5253,71900.0
2012-02-15 13:55:00,84.1,84.22,84.07,84.2,91800.0,49.5194,49.59,49.5017,49.5782,91800.0
2012-02-15 14:00:00,84.2,84.27,84.1,84.19,363900.0,49.5782,49.6195,49.5194,49.5724,363900.0
2012-02-15 14:05:00,84.18,84.27,84.16,84.26,180500.0,49.5665,49.6195,49.5547,49.6136,180500.0
2012-02-15 14:10:00,84.26,84.26,84.08,84.14,220200.0,49.6136,49.6136,49.5076,49.5429,220200.0
2012-02-15 14:15:00,84.15,84.27,84.11,84.14,350500.0,49.5488,49.6195,49.5253,49.5429,350500.0
2012-02-15 14:20:00,84.13,84.18,84.1,84.17,85000.0,49.537,49.5665,49.5194,49.5606,85000.0
2012-02-15 14:25:00,84.17,84.35,84.17,84.31,145700.0,49.5606,49.6666,49.5606,49.643,145700.0
2012-02-15 14:30:00,84.31,84.31,84.23,84.27,107400.0,49.643,49.643,49.5959,49.6195,107400.0
2012-02-15 14:35:00,84.28,84.3,84.2,84.2,86500.0,49.6253,49.6371,49.5782,49.5782,86500.0
2012-02-15 14:40:00,84.2,84.3,84.2,84.27,98300.0,49.5782,49.6371,49.5782,49.6195,98300.0
2012-02-15 14:45:00,84.27,84.31,84.19,84.31,140200.0,49.6195,49.643,49.5724,49.643,140200.0
2012-02-15 14:50:00,84.31,84.35,84.29,84.31,125500.0,49.643,49.6666,49.6312,49.643,125500.0
2012-02-15 14:55:00,84.31,84.32,84.02,84.03,179200.0,49.643,49.6489,49.4723,49.4781,179200.0
2012-02-15 15:00:00,84.03,84.08,83.96,83.96,203100.0,49.4781,49.5076,49.4369,49.4369,203100.0
2012-02-15 15:05:00,83.95,84.06,83.92,83.96,149900.0,49.431,49.4958,49.4134,49.4369,149900.0
2012-02-15 15:10:00,83.96,84.02,83.91,83.99,153600.0,49.4369,49.4723,49.4075,49.4546,153600.0
2012-02-15 15:15:00,83.99,84.06,83.95,83.96,260500.0,49.4546,49.4958,49.431,49.4369,260500.0
2012-02-15 15:20:00,83.96,84.06,83.96,83.98,113800.0,49.4369,49.4958,49.4369,49.4487,113800.0
2012-02-15 15:25:00,83.98,84.03,83.92,84.0,244100.0,49.4487,49.4781,49.4134,49.4605,244100.0
2012-02-15 15:30:00,84.0,84.08,83.99,84.02,176300.0,49.4605,49.5076,49.4546,49.4723,176300.0
2012-02-15 15:35:00,84.02,84.1,83.99,84.07,143800.0,49.4723,49.5194,49.4546,49.5017,143800.0
2012-02-15 15:40:00,84.07,84.16,84.03,84.15,293200.0,49.5017,49.5547,49.4781,49.5488,293200.0
2012-02-15 15:45:00,84.14,84.26,84.11,84.12,365200.0,49.5429,49.6136,49.5253,49.5311,365200.0
2012-02-15 15:50:00,84.12,84.2,84.09,84.11,246900.0,49.5311,49.5782,49.5135,49.5253,246900.0
2012-02-15 15:55:00,84.12,84.16,84.0,84.14,397100.0,49.5311,49.5547,49.4605,49.5429,397100.0
2012-02-16 09:30:00,84.4,84.45,84.1,84.39,255900.0,49.696,49.7254,49.5194,49.6901,255900.0
2012-02-16 09:35:00,84.36,84.42,84.08,84.2,108500.0,49.6725,49.7078,49.5076,49.5782,108500.0
2012-02-16 09:40:00,84.2,84.41,84.19,84.36,132300.0,49.5782,49.7019,49.5724,49.6725,132300.0
2012-02-16 09:45:00,84.37,84.49,84.26,84.46,154800.0,49.6783,49.749,49.6136,49.7313,154800.0
2012-02-16 09:50:00,84.46,84.49,84.33,84.39,207800.0,49.7313,49.749,49.6548,49.6901,207800.0
2012-02-16 09:55:00,84.39,84.6,84.23,84.59,271400.0,49.6901,49.8138,49.5959,49.8079,271400.0
2012-02-16 10:00:00,84.57,84.69,84.52,84.59,162100.0,49.7961,49.8668,49.7667,49.8079,162100.0
2012-02-16 10:05:00,84.6,84.71,84.59,84.63,206100.0,49.8138,49.8785,49.8079,49.8314,206100.0
2012-02-16 10:10:00,84.62,84.69,84.59,84.67,185800.0,49.8255,49.8668,49.8079,49.855,185800.0
2012-02-16 10:15:00,84.67,84.74,84.65,84.67,160400.0,49.855,49.8962,49.8432,49.855,160400.0
2012-02-16 10:20:00,84.67,84.77,84.65,84.75,136200.0,49.855,49.9139,49.8432,49.9021,136200.0
2012-02-16 10:25:00,84.74,84.86,84.74,84.84,200900.0,49.8962,49.9669,49.8962,49.9551,200900.0
2012-02-16 10:30:00,84.85,84.92,84.82,84.91,216600.0,49.961,50.0022,49.9433,49.9963,216600.0
2012-02-16 10:35:00,84.91,84.97,84.9,84.9,203200.0,49.9963,50.0316,49.9904,49.9904,203200.0
2012-02-16 10:40:00,84.9,84.99,84.85,84.98,208400.0,49.9904,50.0434,49.961,50.0375,208400.0
2012-02-16 10:45:00,84.97,84.99,84.91,84.94,115500.0,50.0316,50.0434,49.9963,50.014,115500.0
2012-02-16 10:50:00,84.94,85.0,84.94,84.98,144800.0,50.014,50.0493,50.014,50.0375,144800.0
2012-02-16 10:55:00,84.98,84.99,84.9,84.91,114000.0,50.0375,50.0434,49.9904,49.9963,114000.0
2012-02-16 11:00:00,84.9,84.98,84.9,84.95,110400.0,49.9904,50.0375,49.9904,50.0199,110400.0
2012-02-16 11:05:00,84.95,84.98,84.89,84.94,245300.0,50.0199,50.0375,49.9845,50.014,245300.0
2012-02-16 11:10:00,84.94,84.97,84.87,84.87,180200.0,50.014,50.0316,49.9728,49.9728,180200.0
2012-02-16 11:15:00,84.88,84.93,84.86,84.92,116600.0,49.9786,50.0081,49.9669,50.0022,116600.0
2012-02-16 11:20:00,84.93,84.95,84.89,84.93,107500.0,50.0081,50.0199,49.9845,50.0081,107500.0
2012-02-16 11:25:00,84.94,85.0,84.92,84.97,119900.0,50.014,50.0493,50.0022,50.0316,119900.0
2012-02-16 11:30:00,84.98,85.08,84.98,85.06,238100.0,50.0375,50.0964,50.0375,50.0846,238100.0
2012-02-16 11:35:00,85.07,85.3,85.04,85.16,343500.0,50.0905,50.2259,50.0728,50.1435,343500.0
2012-02-16 11:40:00,85.16,85.22,85.15,85.21,130000.0,50.1435,50.1788,50.1376,50.1729,130000.0
2012-02-16 11:45:00,85.21,85.28,85.19,85.22,128800.0,50.1729,50.2142,50.1612,50.1788,128800.0
2012-02-16 11:50:00,85.23,85.32,85.18,85.31,189800.0,50.1847,50.2377,50.1553,50.2318,189800.0
2012-02-16 11:55:00,85.32,85.39,85.22,85.31,210100.0,50.2377,50.2789,50.1788,50.2318,210100.0
2012-02-16 12:00:00,85.31,85.39,85.21,85.23,174500.0,50.2318,50.2789,50.1729,50.1847,174500.0
2012-02-16 12:05:00,85.22,85.27,85.16,85.22,278400.0,50.1788,50.2083,50.1435,50.1788,278400.0
2012-02-16 12:10:00,85.23,85.28,85.13,85.23,151000.0,50.1847,50.2142,50.1258,50.1847,151000.0
2012-02-16 12:15:00,85.22,85.3,85.21,85.3,109900.0,50.1788,50.2259,50.1729,50.2259,109900.0
2012-02-16 12:20:00,85.3,85.44,85.27,85.4,224500.0,50.2259,50.3084,50.2083,50.2848,224500.0
2012-02-16 12:25:00,85.41,85.45,85.38,85.42,152300.0,50.2907,50.3143,50.273,50.2966,152300.0
2012-02-16 12:30:00,85.42,85.46,85.41,85.46,127000.0,50.2966,50.3202,50.2907,50.3202,127000.0
2012-02-16 12:35:00,85.45,85.48,85.37,85.41,176900.0,50.3143,50.3319,50.2672,50.2907,176900.0
2012-02-16 12:40:00,85.42,85.42,85.29,85.31,102100.0,50.2966,50.2966,50.2201,50.2318,102100.0
2012-02-16 12:45:00,85.31,85.34,85.28,85.29,116600.0,50.2318,50.2495,50.2142,50.2201,116600.0
2012-02-16 12:50:00,85.3,85.37,85.29,85.34,73200.0,50.2259,50.2672,50.2201,50.2495,73200.0
2012-02-16 12:55:00,85.34,85.43,85.33,85.43,87700.0,50.2495,50.3025,50.2436,50.3025,87700.0
2012-02-16 13:00:00,85.42,85.46,85.38,85.43,166600.0,50.2966,50.3202,50.273,50.3025,166600.0
2012-02-16 13:05:00,85.42,85.46,85.39,85.44,79100.0,50.2966,50.3202,50.2789,50.3084,79100.0
2012-02-16 13:10:00,85.42,85.55,85.42,85.5,189100.0,50.2966,50.3731,50.2966,50.3437,189100.0
2012-02-16 13:15:00,85.51,85.54,85.42,85.49,140000.0,50.3496,50.3673,50.2966,50.3378,140000.0
2012-02-16 13:20:00,85.48,85.52,85.47,85.48,65000.0,50.3319,50.3555,50.326,50.3319,65000.0
2012-02-16 13:25:00,85.48,85.5,85.42,85.45,59700.0,50.3319,50.3437,50.2966,50.3143,59700.0
2012-02-16 13:30:00,85.45,85.5,85.43,85.48,58900.0,50.3143,50.3437,50.3025,50.3319,58900.0
2012-02-16 13:35:00,85.49,85.6,85.48,85.58,175200.0,50.3378,50.4026,50.3319,50.3908,175200.0
2012-02-16 13:40:00,85.59,85.59,85.52,85.59,105900.0,50.3967,50.3967,50.3555,50.3967,105900.0
2012-02-16 13:45:00,85.59,85.59,85.52,85.52,121000.0,50.3967,50.3967,50.3555,50.3555,121000.0
2012-02-16 13:50:00,85.52,85.52,85.42,85.48,146700.0,50.3555,50.3555,50.2966,50.3319,146700.0
2012-02-16 13:55:00,85.49,85.52,85.48,85.52,62700.0,50.3378,50.3555,50.3319,50.3555,62700.0
2012-02-16 14:00:00,85.52,85.56,85.51,85.52,53400.0,50.3555,50.379,50.3496,50.3555,53400.0
2012-02-16 14:05:00,85.52,85.53,85.44,85.45,94300.0,50.3555,50.3614,50.3084,50.3143,94300.0
2012-02-16 14:10:00,85.45,85.47,85.41,85.44,88600.0,50.3143,50.326,50.2907,50.3084,88600.0
2012-02-16 14:15:00,85.44,85.47,85.4,85.43,68300.0,50.3084,50.326,50.2848,50.3025,68300.0
2012-02-16 14:20:00,85.43,85.5,85.42,85.48,54500.0,50.3025,50.3437,50.2966,50.3319,54500.0
2012-02-16 14:25:00,85.48,85.55,85.48,85.53,103300.0,50.3319,50.3731,50.3319,50.3614,103300.0
2012-02-16 14:30:00,85.52,85.62,85.52,85.57,201900.0,50.3555,50.4144,50.3555,50.3849,201900.0
2012-02-16 14:35:00,85.56,85.59,85.48,85.53,128300.0,50.379,50.3967,50.3319,50.3614,128300.0
2012-02-16 14:40:00,85.53,85.54,85.4,85.41,108700.0,50.3614,50.3673,50.2848,50.2907,108700.0
2012-02-16 14:45:00,85.42,85.45,85.35,85.41,123300.0,50.2966,50.3143,50.2554,50.2907,123300.0
2012-02-16 14:50:00,85.41,85.41,85.31,85.35,88700.0,50.2907,50.2907,50.2318,50.2554,88700.0
2012-02-16 14:55:00,85.35,85.42,85.35,85.42,108900.0,50.2554,50.2966,50.2554,50.2966,108900.0
2012-02-16 15:00:00,85.42,85.45,85.37,85.39,85100.0,50.2966,50.3143,50.2672,50.2789,85100.0
2012-02-16 15:05:00,85.4,85.46,85.39,85.4,72700.0,50.2848,50.3202,50.2789,50.2848,72700.0
2012-02-16 15:10:00,85.4,85.42,85.3,85.36,147300.0,50.2848,50.2966,50.2259,50.2613,147300.0
2012-02-16 15:15:00,85.36,85.39,85.28,85.33,114100.0,50.2613,50.2789,50.2142,50.2436,114100.0
2012-02-16 15:20:00,85.34,85.39,85.31,85.37,102900.0,50.2495,50.2789,50.2318,50.2672,102900.0
2012-02-16 15:25:00,85.38,85.39,85.31,85.37,122000.0,50.273,50.2789,50.2318,50.2672,122000.0
2012-02-16 15:30:00,85.38,85.42,85.36,85.41,108800.0,50.273,50.2966,50.2613,50.2907,108800.0
2012-02-16 15:35:00,85.41,85.43,85.35,85.4,242900.0,50.2907,50.3025,50.2554,50.2848,242900.0
2012-02-16 15:40:00,85.41,85.49,85.4,85.47,255700.0,50.2907,50.3378,50.2848,50.326,255700.0
2012-02-16 15:45:00,85.48,85.56,85.4,85.49,679500.0,50.3319,50.379,50.2848,50.3378,679500.0
2012-02-16 15:50:00,85.48,85.55,85.46,85.54,317700.0,50.3319,50.3731,50.3202,50.3673,317700.0
2012-02-16 15:55:00,85.54,85.54,85.4,85.41,426200.0,50.3673,50.3673,50.2848,50.2907,426200.0
2012-02-17 09:30:00,86.06,86.12,85.7,85.72,3832600.0,50.6734,50.7088,50.4615,50.4732,3832600.0
2012-02-17 09:35:00,85.73,85.73,85.21,85.48,349900.0,50.4791,50.4791,50.1729,50.3319,349900.0
2012-02-17 09:40:00,85.48,85.48,85.22,85.43,195200.0,50.3319,50.3319,50.1788,50.3025,195200.0
2012-02-17 09:45:00,85.43,85.44,85.18,85.22,244600.0,50.3025,50.3084,50.1553,50.1788,244600.0
2012-02-17 09:50:00,85.22,85.36,85.19,85.34,156400.0,50.1788,50.2613,50.1612,50.2495,156400.0
2012-02-17 09:55:00,85.34,85.36,85.22,85.29,137600.0,50.2495,50.2613,50.1788,50.2201,137600.0
2012-02-17 10:00:00,85.29,85.31,85.2,85.28,177200.0,50.2201,50.2318,50.1671,50.2142,177200.0
2012-02-17 10:05:00,85.28,85.32,85.2,85.22,173400.0,50.2142,50.2377,50.1671,50.1788,173400.0
2012-02-17 10:10:00,85.22,85.25,85.15,85.21,144500.0,50.1788,50.1965,50.1376,50.1729,144500.0
2012-02-17 10:15:00,85.21,85.28,85.19,85.25,166900.0,50.1729,50.2142,50.1612,50.1965,166900.0
2012-02-17 10:20:00,85.26,85.26,85.2,85.2,134600.0,50.2024,50.2024,50.1671,50.1671,134600.0
2012-02-17 10:25:00,85.2,85.28,85.14,85.14,132100.0,50.1671,50.2142,50.1317,50.1317,132100.0
2012-02-17 10:30:00,85.14,85.22,85.12,85.21,100900.0,50.1317,50.1788,50.12,50.1729,100900.0
2012-02-17 10:35:00,85.2,85.21,85.12,85.13,67100.0,50.1671,50.1729,50.12,50.1258,67100.0
2012-02-17 10:40:00,85.12,85.16,85.08,85.12,77300.0,50.12,50.1435,50.0964,50.12,77300.0
2012-02-17 10:45:00,85.13,85.2,85.11,85.14,77500.0,50.1258,50.1671,50.1141,50.1317,77500.0
2012-02-17 10:50:00,85.15,85.16,85.07,85.08,95200.0,50.1376,50.1435,50.0905,50.0964,95200.0
2012-02-17 10:55:00,85.08,85.08,84.97,84.99,155800.0,50.0964,50.0964,50.0316,50.0434,155800.0
2012-02-17 11:00:00,84.99,85.04,84.92,85.04,143500.0,50.0434,50.0728,50.0022,50.0728,143500.0
2012-02-17 11:05:00,85.03,85.03,84.92,85.01,141000.0,50.067,50.067,50.0022,50.0552,141000.0
2012-02-17 11:10:00,85.0,85.02,84.97,84.97,211100.0,50.0493,50.0611,50.0316,50.0316,211100.0
2012-02-17 11:15:00,84.97,85.02,84.96,84.99,117200.0,50.0316,50.0611,50.0257,50.0434,117200.0
2012-02-17 11:20:00,84.99,85.06,84.96,85.01,96400.0,50.0434,50.0846,50.0257,50.0552,96400.0
2012-02-17 11:25:00,85.01,85.06,84.97,85.04,139200.0,50.0552,50.0846,50.0316,50.0728,139200.0
2012-02-17 11:30:00,85.03,85.08,84.97,85.07,85400.0,50.067,50.0964,50.0316,50.0905,85400.0
2012-02-17 11:35:00,85.07,85.11,85.01,85.09,212100.0,50.0905,50.1141,50.0552,50.1023,212100.0
2012-02-17 11:40:00,85.09,85.15,85.06,85.1,176300.0,50.1023,50.1376,50.0846,50.1082,176300.0
2012-02-17 11:45:00,85.1,85.11,85.0,85.05,126100.0,50.1082,50.1141,50.0493,50.0787,126100.0
2012-02-17 11:50:00,85.05,85.07,85.03,85.04,55200.0,50.0787,50.0905,50.067,50.0728,55200.0
2012-02-17 11:55:00,85.04,85.07,84.97,85.0,51500.0,50.0728,50.0905,50.0316,50.0493,51500.0
2012-02-17 12:00:00,85.0,85.02,84.97,85.0,59900.0,50.0493,50.0611,50.0316,50.0493,59900.0
2012-02-17 12:05:00,84.99,85.11,84.98,85.11,50700.0,50.0434,50.1141,50.0375,50.1141,50700.0
2012-02-17 12:10:00,85.1,85.11,85.05,85.06,34800.0,50.1082,50.1141,50.0787,50.0846,34800.0
2012-02-17 12:15:00,85.05,85.12,85.0,85.12,47100.0,50.0787,50.12,50.0493,50.12,47100.0
2012-02-17 12:20:00,85.11,85.17,85.1,85.16,69900.0,50.1141,50.1494,50.1082,50.1435,69900.0
2012-02-17 12:25:00,85.17,85.21,85.15,85.19,76300.0,50.1494,50.1729,50.1376,50.1612,76300.0
2012-02-17 12:30:00,85.18,85.19,85.15,85.17,59000.0,50.1553,50.1612,50.1376,50.1494,59000.0
2012-02-17 12:35:00,85.16,85.17,85.11,85.16,60700.0,50.1435,50.1494,50.1141,50.1435,60700.0
2012-02-17 12:40:00,85.16,85.21,85.09,85.21,45400.0,50.1435,50.1729,50.1023,50.1729,45400.0
2012-02-17 12:45:00,85.2,85.24,85.15,85.22,64500.0,50.1671,50.1906,50.1376,50.1788,64500.0
2012-02-17 12:50:00,85.22,85.26,85.21,85.21,45200.0,50.1788,50.2024,50.1729,50.1729,45200.0
2012-02-17 12:55:00,85.2,85.22,85.17,85.21,71500.0,50.1671,50.1788,50.1494,50.1729,71500.0
2012-02-17 13:00:00,85.21,85.24,85.18,85.23,49700.0,50.1729,50.1906,50.1553,50.1847,49700.0
2012-02-17 13:05:00,85.22,85.26,85.2,85.22,82800.0,50.1788,50.2024,50.1671,50.1788,82800.0
2012-02-17 13:10:00,85.21,85.29,85.2,85.26,114400.0,50.1729,50.2201,50.1671,50.2024,114400.0
2012-02-17 13:15:00,85.26,85.3,85.24,85.28,42900.0,50.2024,50.2259,50.1906,50.2142,42900.0
2012-02-17 13:20:00,85.28,85.33,85.28,85.3,37300.0,50.2142,50.2436,50.2142,50.2259,37300.0
2012-02-17 13:25:00,85.3,85.34,85.27,85.3,89000.0,50.2259,50.2495,50.2083,50.2259,89000.0
2012-02-17 13:30:00,85.31,85.37,85.27,85.36,107600.0,50.2318,50.2672,50.2083,50.2613,107600.0
2012-02-17 13:35:00,85.36,85.37,85.32,85.36,61000.0,50.2613,50.2672,50.2377,50.2613,61000.0
2012-02-17 13:40:00,85.36,85.38,85.36,85.37,56600.0,50.2613,50.273,50.2613,50.2672,56600.0
2012-02-17 13:45:00,85.36,85.37,85.3,85.31,68900.0,50.2613,50.2672,50.2259,50.2318,68900.0
2012-02-17 13:50:00,85.32,85.32,85.27,85.29,40500.0,50.2377,50.2377,50.2083,50.2201,40500.0
2012-02-17 13:55:00,85.29,85.31,85.28,85.29,76600.0,50.2201,50.2318,50.2142,50.2201,76600.0
2012-02-17 14:00:00,85.29,85.35,85.28,85.34,91200.0,50.2201,50.2554,50.2142,50.2495,91200.0
2012-02-17 14:05:00,85.34,85.39,85.33,85.37,57200.0,50.2495,50.2789,50.2436,50.2672,57200.0
2012-02-17 14:10:00,85.37,85.37,85.32,85.34,37000.0,50.2672,50.2672,50.2377,50.2495,37000.0
2012-02-17 14:15:00,85.33,85.34,85.28,85.31,64900.0,50.2436,50.2495,50.2142,50.2318,64900.0
2012-02-17 14:20:00,85.3,85.35,85.28,85.35,41700.0,50.2259,50.2554,50.2142,50.2554,41700.0
2012-02-17 14:25:00,85.34,85.4,85.33,85.4,76400.0,50.2495,50.2848,50.2436,50.2848,76400.0
2012-02-17 14:30:00,85.4,85.42,85.35,85.39,63900.0,50.2848,50.2966,50.2554,50.2789,63900.0
2012-02-17 14:35:00,85.39,85.47,85.37,85.46,69500.0,50.2789,50.326,50.2672,50.3202,69500.0
2012-02-17 14:40:00,85.46,85.49,85.43,85.45,149800.0,50.3202,50.3378,50.3025,50.3143,149800.0
2012-02-17 14:45:00,85.44,85.51,85.43,85.47,96600.0,50.3084,50.3496,50.3025,50.326,96600.0
2012-02-17 14:50:00,85.47,85.52,85.45,85.52,77000.0,50.326,50.3555,50.3143,50.3555,77000.0
2012-02-17 14:55:00,85.51,85.61,85.51,85.6,158100.0,50.3496,50.4085,50.3496,50.4026,158100.0
2012-02-17 15:00:00,85.6,85.61,85.47,85.48,128400.0,50.4026,50.4085,50.326,50.3319,128400.0
2012-02-17 15:05:00,85.48,85.54,85.48,85.52,85600.0,50.3319,50.3673,50.3319,50.3555,85600.0
2012-02-17 15:10:00,85.53,85.57,85.52,85.56,81900.0,50.3614,50.3849,50.3555,50.379,81900.0
2012-02-17 15:15:00,85.56,85.61,85.53,85.6,143300.0,50.379,50.4085,50.3614,50.4026,143300.0
2012-02-17 15:20:00,85.59,85.7,85.56,85.7,253500.0,50.3967,50.4615,50.379,50.4615,253500.0
2012-02-17 15:25:00,85.69,85.76,85.64,85.76,208700.0,50.4556,50.4968,50.4261,50.4968,208700.0
2012-02-17 15:30:00,85.76,85.8,85.69,85.72,348900.0,50.4968,50.5203,50.4556,50.4732,348900.0
2012-02-17 15:35:00,85.72,85.74,85.63,85.66,361800.0,50.4732,50.485,50.4202,50.4379,361800.0
2012-02-17 15:40:00,85.66,85.77,85.65,85.75,305400.0,50.4379,50.5027,50.432,50.4909,305400.0
2012-02-17 15:45:00,85.76,85.78,85.66,85.7,392300.0,50.4968,50.5086,50.4379,50.4615,392300.0
2012-02-17 15:50:00,85.69,85.71,85.56,85.65,336200.0,50.4556,50.4674,50.379,50.432,336200.0
2012-02-17 15:55:00,85.65,85.69,85.58,85.65,593500.0,50.432,50.4556,50.3908,50.432,593500.0
2012-02-21 09:30:00,86.04,86.39,86.04,86.36,478000.0,50.6617,50.8677,50.6617,50.8501,478000.0
2012-02-21 09:35:00,86.35,86.56,86.31,86.54,369500.0,50.8442,50.9678,50.8206,50.9561,369500.0
2012-02-21 09:40:00,86.54,86.55,86.4,86.53,199600.0,50.9561,50.962,50.8736,50.9502,199600.0
2012-02-21 09:45:00,86.53,86.55,86.33,86.34,233600.0,50.9502,50.962,50.8324,50.8383,233600.0
2012-02-21 09:50:00,86.34,86.34,86.16,86.23,321600.0,50.8383,50.8383,50.7323,50.7735,321600.0
2012-02-21 09:55:00,86.23,86.29,86.15,86.17,191500.0,50.7735,50.8089,50.7264,50.7382,191500.0
2012-02-21 10:00:00,86.17,86.27,86.15,86.26,180300.0,50.7382,50.7971,50.7264,50.7912,180300.0
2012-02-21 10:05:00,86.26,86.33,86.2,86.21,322500.0,50.7912,50.8324,50.7559,50.7618,322500.0
2012-02-21 10:10:00,86.22,86.37,86.18,86.34,150000.0,50.7677,50.856,50.7441,50.8383,150000.0
2012-02-21 10:15:00,86.33,86.37,86.29,86.34,151100.0,50.8324,50.856,50.8089,50.8383,151100.0
2012-02-21 10:20:00,86.34,86.34,86.24,86.29,139900.0,50.8383,50.8383,50.7794,50.8089,139900.0
2012-02-21 10:25:00,86.3,86.3,86.22,86.23,168000.0,50.8148,50.8148,50.7677,50.7735,168000.0
2012-02-21 10:30:00,86.24,86.34,86.23,86.33,117800.0,50.7794,50.8383,50.7735,50.8324,117800.0
2012-02-21 10:35:00,86.33,86.5,86.31,86.5,232900.0,50.8324,50.9325,50.8206,50.9325,232900.0
2012-02-21 10:40:00,86.5,86.59,86.46,86.46,231200.0,50.9325,50.9855,50.909,50.909,231200.0
2012-02-21 10:45:00,86.46,86.52,86.44,86.46,99000.0,50.909,50.9443,50.8972,50.909,99000.0
2012-02-21 10:50:00,86.47,86.48,86.43,86.47,99500.0,50.9149,50.9207,50.8913,50.9149,99500.0
2012-02-21 10:55:00,86.45,86.49,86.42,86.46,127100.0,50.9031,50.9266,50.8854,50.909,127100.0
2012-02-21 11:00:00,86.45,86.56,86.45,86.51,141300.0,50.9031,50.9678,50.9031,50.9384,141300.0
2012-02-21 11:05:00,86.51,86.53,86.49,86.49,81700.0,50.9384,50.9502,50.9266,50.9266,81700.0
2012-02-21 11:10:00,86.49,86.49,86.41,86.43,101300.0,50.9266,50.9266,50.8795,50.8913,101300.0
2012-02-21 11:15:00,86.43,86.48,86.4,86.44,125700.0,50.8913,50.9207,50.8736,50.8972,125700.0
2012-02-21 11:20:00,86.44,86.45,86.39,86.39,160000.0,50.8972,50.9031,50.8677,50.8677,160000.0
2012-02-21 11:25:00,86.39,86.46,86.38,86.45,97800.0,50.8677,50.909,50.8619,50.9031,97800.0
2012-02-21 11:30:00,86.46,86.48,86.39,86.39,92000.0,50.909,50.9207,50.8677,50.8677,92000.0
2012-02-21 11:35:00,86.39,86.41,86.37,86.4,98200.0,50.8677,50.8795,50.856,50.8736,98200.0
2012-02-21 11:40:00,86.4,86.43,86.34,86.34,69100.0,50.8736,50.8913,50.8383,50.8383,69100.0
2012-02-21 11:45:00,86.35,86.37,86.31,86.32,76500.0,50.8442,50.856,50.8206,50.8265,76500.0
2012-02-21 11:50:00,86.33,86.34,86.31,86.33,92800.0,50.8324,50.8383,50.8206,50.8324,92800.0
2012-02-21 11:55:00,86.32,86.34,86.26,86.27,79500.0,50.8265,50.8383,50.7912,50.7971,79500.0
2012-02-21 12:00:00,86.27,86.34,86.25,86.31,101100.0,50.7971,50.8383,50.7853,50.8206,101100.0
2012-02-21 12:05:00,86.31,86.37,86.31,86.34,174600.0,50.8206,50.856,50.8206,50.8383,174600.0
2012-02-21 12:10:00,86.35,86.41,86.33,86.33,69000.0,50.8442,50.8795,50.8324,50.8324,69000.0
2012-02-21 12:15:00,86.34,86.37,86.33,86.34,74600.0,50.8383,50.856,50.8324,50.8383,74600.0
2012-02-21 12:20:00,86.35,86.4,86.31,86.32,103900.0,50.8442,50.8736,50.8206,50.8265,103900.0
2012-02-21 12:25:00,86.32,86.37,86.3,86.36,83600.0,50.8265,50.856,50.8148,50.8501,83600.0
2012-02-21 12:30:00,86.35,86.4,86.34,86.38,59200.0,50.8442,50.8736,50.8383,50.8619,59200.0
2012-02-21 12:35:00,86.38,86.42,86.37,86.39,63100.0,50.8619,50.8854,50.856,50.8677,63100.0
2012-02-21 12:40:00,86.38,86.44,86.35,86.44,61300.0,50.8619,50.8972,50.8442,50.8972,61300.0
2012-02-21 12:45:00,86.44,86.52,86.43,86.52,109600.0,50.8972,50.9443,50.8913,50.9443,109600.0
2012-02-21 12:50:00,86.52,86.53,86.44,86.44,101500.0,50.9443,50.9502,50.8972,50.8972,101500.0
2012-02-21 12:55:00,86.44,86.47,86.4,86.4,40700.0,50.8972,50.9149,50.8736,50.8736,40700.0
2012-02-21 13:00:00,86.41,86.47,86.4,86.42,103200.0,50.8795,50.9149,50.8736,50.8854,103200.0
2012-02-21 13:05:00,86.42,86.47,86.4,86.47,80000.0,50.8854,50.9149,50.8736,50.9149,80000.0
2012-02-21 13:10:00,86.46,86.53,86.46,86.53,146300.0,50.909,50.9502,50.909,50.9502,146300.0
2012-02-21 13:15:00,86.53,86.58,86.5,86.53,171800.0,50.9502,50.9796,50.9325,50.9502,171800.0
2012-02-21 13:20:00,86.52,86.59,86.49,86.56,68500.0,50.9443,50.9855,50.9266,50.9678,68500.0
2012-02-21 13:25:00,86.56,86.59,86.55,86.59,97800.0,50.9678,50.9855,50.962,50.9855,97800.0
2012-02-21 13:30:00,86.58,86.61,86.55,86.61,115800.0,50.9796,50.9973,50.962,50.9973,115800.0
2012-02-21 13:35:00,86.61,86.7,86.61,86.68,181200.0,50.9973,51.0503,50.9973,51.0385,181200.0
2012-02-21 13:40:00,86.67,86.7,86.65,86.69,169500.0,51.0326,51.0503,51.0208,51.0444,169500.0
2012-02-21 13:45:00,86.69,86.73,86.65,86.68,108600.0,51.0444,51.0679,51.0208,51.0385,108600.0
2012-02-21 13:50:00,86.68,86.72,86.66,86.7,92600.0,51.0385,51.0621,51.0267,51.0503,92600.0
2012-02-21 13:55:00,86.7,86.7,86.64,86.69,128600.0,51.0503,51.0503,51.015,51.0444,128600.0
2012-02-21 14:00:00,86.69,86.77,86.69,86.75,236200.0,51.0444,51.0915,51.0444,51.0797,236200.0
2012-02-21 14:05:00,86.76,86.78,86.67,86.71,236600.0,51.0856,51.0974,51.0326,51.0562,236600.0
2012-02-21 14:10:00,86.71,86.73,86.64,86.68,284200.0,51.0562,51.0679,51.015,51.0385,284200.0
2012-02-21 14:15:00,86.69,86.75,86.69,86.7,139000.0,51.0444,51.0797,51.0444,51.0503,139000.0
2012-02-21 14:20:00,86.7,86.73,86.66,86.71,212200.0,51.0503,51.0679,51.0267,51.0562,212200.0
2012-02-21 14:25:00,86.72,86.75,86.67,86.73,136700.0,51.0621,51.0797,51.0326,51.0679,136700.0
2012-02-21 14:30:00,86.73,86.76,86.62,86.62,129900.0,51.0679,51.0856,51.0032,51.0032,129900.0
2012-02-21 14:35:00,86.63,86.63,86.51,86.52,189500.0,51.0091,51.0091,50.9384,50.9443,189500.0
2012-02-21 14:40:00,86.52,86.58,86.51,86.55,155400.0,50.9443,50.9796,50.9384,50.962,155400.0
2012-02-21 14:45:00,86.56,86.66,86.56,86.64,129300.0,50.9678,51.0267,50.9678,51.015,129300.0
2012-02-21 14:50:00,86.63,86.65,86.47,86.5,131900.0,51.0091,51.0208,50.9149,50.9325,131900.0
2012-02-21 14:55:00,86.5,86.55,86.49,86.53,104600.0,50.9325,50.962,50.9266,50.9502,104600.0
2012-02-21 15:00:00,86.53,86.57,86.51,86.55,120200.0,50.9502,50.9737,50.9384,50.962,120200.0
2012-02-21 15:05:00,86.55,86.58,86.54,86.55,130300.0,50.962,50.9796,50.9561,50.962,130300.0
2012-02-21 15:10:00,86.55,86.56,86.45,86.5,122100.0,50.962,50.9678,50.9031,50.9325,122100.0
2012-02-21 15:15:00,86.5,86.51,86.43,86.45,84400.0,50.9325,50.9384,50.8913,50.9031,84400.0
2012-02-21 15:20:00,86.45,86.55,86.44,86.52,195800.0,50.9031,50.962,50.8972,50.9443,195800.0
2012-02-21 15:25:00,86.53,86.53,86.43,86.49,181000.0,50.9502,50.9502,50.8913,50.9266,181000.0
2012-02-21 15:30:00,86.5,86.55,86.47,86.5,223100.0,50.9325,50.962,50.9149,50.9325,223100.0
2012-02-21 15:35:00,86.5,86.58,86.42,86.54,175300.0,50.9325,50.9796,50.8854,50.9561,175300.0
2012-02-21 15:40:00,86.53,86.73,86.52,86.68,351300.0,50.9502,51.0679,50.9443,51.0385,351300.0
2012-02-21 15:45:00,86.68,86.71,86.59,86.6,408800.0,51.0385,51.0562,50.9855,50.9914,408800.0
2012-02-21 15:50:00,86.6,86.64,86.54,86.58,276000.0,50.9914,51.015,50.9561,50.9796,276000.0
2012-02-21 15:55:00,86.59,86.65,86.48,86.6,618200.0,50.9855,51.0208,50.9207,50.9914,618200.0
2012-02-22 09:30:00,86.76,86.86,86.65,86.83,295900.0,51.0856,51.1445,51.0208,51.1268,295900.0
2012-02-22 09:35:00,86.86,86.86,86.74,86.86,189400.0,51.1445,51.1445,51.0738,51.1445,189400.0
2012-02-22 09:40:00,86.85,86.96,86.81,86.93,156300.0,51.1386,51.2034,51.1151,51.1857,156300.0
2012-02-22 09:45:00,86.93,86.95,86.77,86.94,213600.0,51.1857,51.1975,51.0915,51.1916,213600.0
2012-02-22 09:50:00,86.94,86.96,86.91,86.94,190700.0,51.1916,51.2034,51.1739,51.1916,190700.0
2012-02-22 09:55:00,86.95,86.97,86.92,86.97,84700.0,51.1975,51.2093,51.1798,51.2093,84700.0
2012-02-22 10:00:00,86.96,86.97,86.75,86.83,260300.0,51.2034,51.2093,51.0797,51.1268,260300.0
2012-02-22 10:05:00,86.82,86.85,86.77,86.82,175400.0,51.1209,51.1386,51.0915,51.1209,175400.0
2012-02-22 10:10:00,86.82,86.94,86.82,86.91,161400.0,51.1209,51.1916,51.1209,51.1739,161400.0
2012-02-22 10:15:00,86.92,86.97,86.85,86.88,190400.0,51.1798,51.2093,51.1386,51.1563,190400.0
2012-02-22 10:20:00,86.88,86.9,86.78,86.81,155500.0,51.1563,51.168,51.0974,51.1151,155500.0
2012-02-22 10:25:00,86.81,86.92,86.81,86.9,98400.0,51.1151,51.1798,51.1151,51.168,98400.0
2012-02-22 10:30:00,86.89,86.9,86.77,86.83,208100.0,51.1622,51.168,51.0915,51.1268,208100.0
2012-02-22 10:35:00,86.83,86.87,86.77,86.84,145300.0,51.1268,51.1504,51.0915,51.1327,145300.0
2012-02-22 10:40:00,86.85,86.89,86.81,86.82,114500.0,51.1386,51.1622,51.1151,51.1209,114500.0
2012-02-22 10:45:00,86.82,86.93,86.81,86.91,126600.0,51.1209,51.1857,51.1151,51.1739,126600.0
2012-02-22 10:50:00,86.9,86.94,86.86,86.89,91800.0,51.168,51.1916,51.1445,51.1622,91800.0
2012-02-22 10:55:00,86.9,86.93,86.83,86.89,88900.0,51.168,51.1857,51.1268,51.1622,88900.0
2012-02-22 11:00:00,86.89,87.1,86.87,87.09,544400.0,51.1622,51.2858,51.1504,51.2799,544400.0
2012-02-22 11:05:00,87.09,87.23,87.07,87.17,224900.0,51.2799,51.3624,51.2681,51.327,224900.0
2012-02-22 11:10:00,87.17,87.25,87.15,87.2,205200.0,51.327,51.3741,51.3152,51.3447,205200.0
2012-02-22 11:15:00,87.19,87.23,87.1,87.16,141900.0,51.3388,51.3624,51.2858,51.3211,141900.0
2012-02-22 11:20:00,87.16,87.16,87.07,87.1,113000.0,51.3211,51.3211,51.2681,51.2858,113000.0
2012-02-22 11:25:00,87.1,87.14,87.01,87.02,98800.0,51.2858,51.3094,51.2328,51.2387,98800.0
2012-02-22 11:30:00,87.02,87.08,86.91,86.95,158100.0,51.2387,51.274,51.1739,51.1975,158100.0
2012-02-22 11:35:00,86.96,86.96,86.87,86.93,61200.0,51.2034,51.2034,51.1504,51.1857,61200.0
2012-02-22 11:40:00,86.93,86.94,86.71,86.71,195500.0,51.1857,51.1916,51.0562,51.0562,195500.0
2012-02-22 11:45:00,86.71,86.82,86.68,86.82,94900.0,51.0562,51.1209,51.0385,51.1209,94900.0
2012-02-22 11:50:00,86.81,86.85,86.76,86.8,131800.0,51.1151,51.1386,51.0856,51.1092,131800.0
2012-02-22 11:55:00,86.8,86.86,86.76,86.85,75400.0,51.1092,51.1445,51.0856,51.1386,75400.0
2012-02-22 12:00:00,86.84,86.86,86.79,86.8,67600.0,51.1327,51.1445,51.1033,51.1092,67600.0
2012-02-22 12:05:00,86.8,86.8,86.72,86.77,117400.0,51.1092,51.1092,51.0621,51.0915,117400.0
2012-02-22 12:10:00,86.76,86.83,86.71,86.71,123000.0,51.0856,51.1268,51.0562,51.0562,123000.0
2012-02-22 12:15:00,86.71,86.77,86.68,86.76,160400.0,51.0562,51.0915,51.0385,51.0856,160400.0
2012-02-22 12:20:00,86.76,86.85,86.76,86.82,83300.0,51.0856,51.1386,51.0856,51.1209,83300.0
2012-02-22 12:25:00,86.83,86.89,86.81,86.86,103800.0,51.1268,51.1622,51.1151,51.1445,103800.0
2012-02-22 12:30:00,86.86,86.93,86.77,86.78,111500.0,51.1445,51.1857,51.0915,51.0974,111500.0
2012-02-22 12:35:00,86.78,86.85,86.75,86.79,72800.0,51.0974,51.1386,51.0797,51.1033,72800.0
2012-02-22 12:40:00,86.79,86.83,86.78,86.79,42400.0,51.1033,51.1268,51.0974,51.1033,42400.0
2012-02-22 12:45:00,86.8,86.81,86.76,86.8,45900.0,51.1092,51.1151,51.0856,51.1092,45900.0
2012-02-22 12:50:00,86.8,86.86,86.78,86.82,76100.0,51.1092,51.1445,51.0974,51.1209,76100.0
2012-02-22 12:55:00,86.82,86.9,86.82,86.88,49800.0,51.1209,51.168,51.1209,51.1563,49800.0
2012-02-22 13:00:00,86.88,86.92,86.84,86.9,110700.0,51.1563,51.1798,51.1327,51.168,110700.0
2012-02-22 13:05:00,86.89,86.97,86.89,86.9,75800.0,51.1622,51.2093,51.1622,51.168,75800.0
2012-02-22 13:10:00,86.9,86.95,86.9,86.92,45000.0,51.168,51.1975,51.168,51.1798,45000.0
2012-02-22 13:15:00,86.92,86.98,86.89,86.9,171400.0,51.1798,51.2152,51.1622,51.168,171400.0
2012-02-22 13:20:00,86.9,86.96,86.9,86.92,41900.0,51.168,51.2034,51.168,51.1798,41900.0
2012-02-22 13:25:00,86.93,86.99,86.91,86.95,64600.0,51.1857,51.221,51.1739,51.1975,64600.0
2012-02-22 13:30:00,86.95,86.95,86.88,86.9,38900.0,51.1975,51.1975,51.1563,51.168,38900.0
2012-02-22 13:35:00,86.9,86.9,86.82,86.84,31500.0,51.168,51.168,51.1209,51.1327,31500.0
2012-02-22 13:40:00,86.84,86.87,86.83,86.83,54400.0,51.1327,51.1504,51.1268,51.1268,54400.0
2012-02-22 13:45:00,86.83,86.91,86.83,86.9,42400.0,51.1268,51.1739,51.1268,51.168,42400.0
2012-02-22 13:50:00,86.9,86.97,86.89,86.96,62700.0,51.168,51.2093,51.1622,51.2034,62700.0
2012-02-22 13:55:00,86.96,86.97,86.88,86.92,87400.0,51.2034,51.2093,51.1563,51.1798,87400.0
2012-02-22 14:00:00,86.92,86.97,86.91,86.92,65500.0,51.1798,51.2093,51.1739,51.1798,65500.0
2012-02-22 14:05:00,86.93,86.96,86.91,86.94,53800.0,51.1857,51.2034,51.1739,51.1916,53800.0
2012-02-22 14:10:00,86.94,86.99,86.94,86.97,82500.0,51.1916,51.221,51.1916,51.2093,82500.0
2012-02-22 14:15:00,86.97,87.08,86.97,87.07,156900.0,51.2093,51.274,51.2093,51.2681,156900.0
2012-02-22 14:20:00,87.07,87.12,87.04,87.11,61700.0,51.2681,51.2976,51.2505,51.2917,61700.0
2012-02-22 14:25:00,87.11,87.11,87.04,87.06,75000.0,51.2917,51.2917,51.2505,51.2623,75000.0
2012-02-22 14:30:00,87.05,87.05,86.98,86.98,93600.0,51.2564,51.2564,51.2152,51.2152,93600.0
2012-02-22 14:35:00,86.97,86.97,86.89,86.89,68900.0,51.2093,51.2093,51.1622,51.1622,68900.0
2012-02-22 14:40:00,86.89,86.92,86.84,86.89,101100.0,51.1622,51.1798,51.1327,51.1622,101100.0
2012-02-22 14:45:00,86.89,86.94,86.88,86.88,55800.0,51.1622,51.1916,51.1563,51.1563,55800.0
2012-02-22 14:50:00,86.88,87.0,86.87,87.0,87900.0,51.1563,51.2269,51.1504,51.2269,87900.0
2012-02-22 14:55:00,87.0,87.0,86.94,86.94,74000.0,51.2269,51.2269,51.1916,51.1916,74000.0
2012-02-22 15:00:00,86.94,86.98,86.91,86.97,83600.0,51.1916,51.2152,51.1739,51.2093,83600.0
2012-02-22 15:05:00,86.97,87.01,86.94,86.98,82300.0,51.2093,51.2328,51.1916,51.2152,82300.0
2012-02-22 15:10:00,86.98,87.06,86.92,87.05,96600.0,51.2152,51.2623,51.1798,51.2564,96600.0
2012-02-22 15:15:00,87.06,87.08,87.03,87.04,108300.0,51.2623,51.274,51.2446,51.2505,108300.0
2012-02-22 15:20:00,87.04,87.14,87.03,87.14,182600.0,51.2505,51.3094,51.2446,51.3094,182600.0
2012-02-22 15:25:00,87.13,87.14,86.98,87.02,169200.0,51.3035,51.3094,51.2152,51.2387,169200.0
2012-02-22 15:30:00,87.01,87.02,86.91,86.92,94500.0,51.2328,51.2387,51.1739,51.1798,94500.0
2012-02-22 15:35:00,86.92,87.0,86.92,86.99,98000.0,51.1798,51.2269,51.1798,51.221,98000.0
2012-02-22 15:40:00,87.0,87.03,86.92,86.94,206800.0,51.2269,51.2446,51.1798,51.1916,206800.0
2012-02-22 15:45:00,86.94,86.95,86.85,86.86,294400.0,51.1916,51.1975,51.1386,51.1445,294400.0
2012-02-22 15:50:00,86.86,86.87,86.75,86.8,230400.0,51.1445,51.1504,51.0797,51.1092,230400.0
2012-02-22 15:55:00,86.81,86.92,86.76,86.92,506500.0,51.1151,51.1798,51.0856,51.1798,506500.0
2012-02-23 09:30:00,86.58,87.0,86.58,86.99,332400.0,50.9796,51.2269,50.9796,51.221,332400.0
2012-02-23 09:35:00,87.0,87.02,86.89,86.96,208500.0,51.2269,51.2387,51.1622,51.2034,208500.0
2012-02-23 09:40:00,86.96,86.96,86.51,86.59,180500.0,51.2034,51.2034,50.9384,50.9855,180500.0
2012-02-23 09:45:00,86.6,86.63,86.47,86.59,209200.0,50.9914,51.0091,50.9149,50.9855,209200.0
2012-02-23 09:50:00,86.58,86.62,86.53,86.6,121400.0,50.9796,51.0032,50.9502,50.9914,121400.0
2012-02-23 09:55:00,86.59,86.69,86.53,86.65,109600.0,50.9855,51.0444,50.9502,51.0208,109600.0
2012-02-23 10:00:00,86.66,86.86,86.66,86.8,170300.0,51.0267,51.1445,51.0267,51.1092,170300.0
2012-02-23 10:05:00,86.81,86.81,86.72,86.73,194000.0,51.1151,51.1151,51.0621,51.0679,194000.0
2012-02-23 10:10:00,86.74,86.84,86.69,86.81,147500.0,51.0738,51.1327,51.0444,51.1151,147500.0
2012-02-23 10:15:00,86.81,86.87,86.73,86.75,116800.0,51.1151,51.1504,51.0679,51.0797,116800.0
2012-02-23 10:20:00,86.75,86.77,86.67,86.75,89400.0,51.0797,51.0915,51.0326,51.0797,89400.0
2012-02-23 10:25:00,86.75,86.84,86.72,86.78,76100.0,51.0797,51.1327,51.0621,51.0974,76100.0
2012-02-23 10:30:00,86.78,86.82,86.67,86.72,78400.0,51.0974,51.1209,51.0326,51.0621,78400.0
2012-02-23 10:35:00,86.72,86.76,86.69,86.74,75000.0,51.0621,51.0856,51.0444,51.0738,75000.0
2012-02-23 10:40:00,86.75,86.83,86.74,86.81,79400.0,51.0797,51.1268,51.0738,51.1151,79400.0
2012-02-23 10:45:00,86.82,86.84,86.72,86.75,119900.0,51.1209,51.1327,51.0621,51.0797,119900.0
2012-02-23 10:50:00,86.75,86.95,86.73,86.92,199700.0,51.0797,51.1975,51.0679,51.1798,199700.0
2012-02-23 10:55:00,86.91,87.0,86.89,86.96,177800.0,51.1739,51.2269,51.1622,51.2034,177800.0
2012-02-23 11:00:00,86.98,87.0,86.88,86.91,192500.0,51.2152,51.2269,51.1563,51.1739,192500.0
2012-02-23 11:05:00,86.9,86.94,86.86,86.91,117900.0,51.168,51.1916,51.1445,51.1739,117900.0
2012-02-23 11:10:00,86.92,87.0,86.88,86.9,214600.0,51.1798,51.2269,51.1563,51.168,214600.0
2012-02-23 11:15:00,86.9,86.94,86.82,86.85,146200.0,51.168,51.1916,51.1209,51.1386,146200.0
2012-02-23 11:20:00,86.85,86.92,86.85,86.9,149900.0,51.1386,51.1798,51.1386,51.168,149900.0
2012-02-23 11:25:00,86.9,86.93,86.87,86.88,77900.0,51.168,51.1857,51.1504,51.1563,77900.0
2012-02-23 11:30:00,86.89,86.9,86.81,86.81,144300.0,51.1622,51.168,51.1151,51.1151,144300.0
2012-02-23 11:35:00,86.81,86.89,86.79,86.87,117800.0,51.1151,51.1622,51.1033,51.1504,117800.0
2012-02-23 11:40:00,86.88,86.92,86.84,86.88,66300.0,51.1563,51.1798,51.1327,51.1563,66300.0
2012-02-23 11:45:00,86.88,86.92,86.83,86.85,107700.0,51.1563,51.1798,51.1268,51.1386,107700.0
2012-02-23 11:50:00,86.86,86.86,86.77,86.81,132000.0,51.1445,51.1445,51.0915,51.1151,132000.0
2012-02-23 11:55:00,86.83,86.84,86.75,86.78,132400.0,51.1268,51.1327,51.0797,51.0974,132400.0
2012-02-23 12:00:00,86.78,86.88,86.77,86.86,56700.0,51.0974,51.1563,51.0915,51.1445,56700.0
2012-02-23 12:05:00,86.85,86.89,86.84,86.87,40100.0,51.1386,51.1622,51.1327,51.1504,40100.0
2012-02-23 12:10:00,86.88,86.88,86.81,86.82,144100.0,51.1563,51.1563,51.1151,51.1209,144100.0
2012-02-23 12:15:00,86.81,86.91,86.8,86.87,108300.0,51.1151,51.1739,51.1092,51.1504,108300.0
2012-02-23 12:20:00,86.87,86.9,86.86,86.9,61700.0,51.1504,51.168,51.1445,51.168,61700.0
2012-02-23 12:25:00,86.9,86.93,86.84,86.91,145000.0,51.168,51.1857,51.1327,51.1739,145000.0
2012-02-23 12:30:00,86.91,86.97,86.87,86.91,113800.0,51.1739,51.2093,51.1504,51.1739,113800.0
2012-02-23 12:35:00,86.92,86.94,86.9,86.91,48200.0,51.1798,51.1916,51.168,51.1739,48200.0
2012-02-23 12:40:00,86.91,86.97,86.89,86.95,70600.0,51.1739,51.2093,51.1622,51.1975,70600.0
2012-02-23 12:45:00,86.95,86.99,86.94,86.94,117900.0,51.1975,51.221,51.1916,51.1916,117900.0
2012-02-23 12:50:00,86.95,86.98,86.89,86.89,41500.0,51.1975,51.2152,51.1622,51.1622,41500.0
2012-02-23 12:55:00,86.89,86.97,86.89,86.93,38100.0,51.1622,51.2093,51.1622,51.1857,38100.0
2012-02-23 13:00:00,86.93,86.94,86.84,86.86,49200.0,51.1857,51.1916,51.1327,51.1445,49200.0
2012-02-23 13:05:00,86.85,86.87,86.81,86.85,57700.0,51.1386,51.1504,51.1151,51.1386,57700.0
2012-02-23 13:10:00,86.85,86.87,86.79,86.83,169300.0,51.1386,51.1504,51.1033,51.1268,169300.0
2012-02-23 13:15:00,86.82,86.88,86.76,86.79,61600.0,51.1209,51.1563,51.0856,51.1033,61600.0
2012-02-23 13:20:00,86.79,86.82,86.75,86.79,54100.0,51.1033,51.1209,51.0797,51.1033,54100.0
2012-02-23 13:25:00,86.79,86.82,86.75,86.76,41500.0,51.1033,51.1209,51.0797,51.0856,41500.0
2012-02-23 13:30:00,86.75,86.77,86.72,86.76,62800.0,51.0797,51.0915,51.0621,51.0856,62800.0
2012-02-23 13:35:00,86.76,86.8,86.75,86.75,45400.0,51.0856,51.1092,51.0797,51.0797,45400.0
2012-02-23 13:40:00,86.75,86.84,86.75,86.84,82500.0,51.0797,51.1327,51.0797,51.1327,82500.0
2012-02-23 13:45:00,86.84,86.89,86.8,86.86,76400.0,51.1327,51.1622,51.1092,51.1445,76400.0
2012-02-23 13:50:00,86.84,86.95,86.82,86.95,96300.0,51.1327,51.1975,51.1209,51.1975,96300.0
2012-02-23 13:55:00,86.95,86.99,86.93,86.95,149000.0,51.1975,51.221,51.1857,51.1975,149000.0
2012-02-23 14:00:00,86.96,86.99,86.91,86.95,109600.0,51.2034,51.221,51.1739,51.1975,109600.0
2012-02-23 14:05:00,86.96,86.99,86.93,86.93,129700.0,51.2034,51.221,51.1857,51.1857,129700.0
2012-02-23 14:10:00,86.93,86.95,86.87,86.9,84800.0,51.1857,51.1975,51.1504,51.168,84800.0
2012-02-23 14:15:00,86.89,86.89,86.79,86.82,100200.0,51.1622,51.1622,51.1033,51.1209,100200.0
2012-02-23 14:20:00,86.83,86.84,86.75,86.82,82900.0,51.1268,51.1327,51.0797,51.1209,82900.0
2012-02-23 14:25:00,86.82,86.84,86.76,86.81,73500.0,51.1209,51.1327,51.0856,51.1151,73500.0
2012-02-23 14:30:00,86.82,86.84,86.75,86.79,64900.0,51.1209,51.1327,51.0797,51.1033,64900.0
2012-02-23 14:35:00,86.79,86.86,86.79,86.85,47900.0,51.1033,51.1445,51.1033,51.1386,47900.0
2012-02-23 14:40:00,86.85,86.88,86.77,86.78,121900.0,51.1386,51.1563,51.0915,51.0974,121900.0
2012-02-23 14:45:00,86.78,86.8,86.7,86.73,225700.0,51.0974,51.1092,51.0503,51.0679,225700.0
2012-02-23 14:50:00,86.72,86.81,86.72,86.81,97100.0,51.0621,51.1151,51.0621,51.1151,97100.0
2012-02-23 14:55:00,86.8,86.89,86.8,86.89,159500.0,51.1092,51.1622,51.1092,51.1622,159500.0
2012-02-23 15:00:00,86.9,86.92,86.86,86.9,130600.0,51.168,51.1798,51.1445,51.168,130600.0
2012-02-23 15:05:00,86.9,86.94,86.89,86.93,121800.0,51.168,51.1916,51.1622,51.1857,121800.0
2012-02-23 15:10:00,86.92,86.98,86.89,86.9,222000.0,51.1798,51.2152,51.1622,51.168,222000.0
2012-02-23 15:15:00,86.91,86.97,86.89,86.94,119100.0,51.1739,51.2093,51.1622,51.1916,119100.0
2012-02-23 15:20:00,86.94,86.96,86.92,86.95,118200.0,51.1916,51.2034,51.1798,51.1975,118200.0
2012-02-23 15:25:00,86.96,87.03,86.95,86.98,270700.0,51.2034,51.2446,51.1975,51.2152,270700.0
2012-02-23 15:30:00,86.98,87.14,86.96,87.14,219700.0,51.2152,51.3094,51.2034,51.3094,219700.0
2012-02-23 15:35:00,87.14,87.15,87.07,87.1,299800.0,51.3094,51.3152,51.2681,51.2858,299800.0
2012-02-23 15:40:00,87.1,87.13,87.0,87.1,286000.0,51.2858,51.3035,51.2269,51.2858,286000.0
2012-02-23 15:45:00,87.1,87.17,87.04,87.11,398700.0,51.2858,51.327,51.2505,51.2917,398700.0
2012-02-23 15:50:00,87.11,87.12,87.03,87.07,257300.0,51.2917,51.2976,51.2446,51.2681,257300.0
2012-02-23 15:55:00,87.07,87.09,86.95,87.01,417500.0,51.2681,51.2799,51.1975,51.2328,417500.0
2012-02-24 09:30:00,87.37,87.38,87.15,87.33,288100.0,51.4448,51.4507,51.3152,51.4212,288100.0
2012-02-24 09:35:00,87.33,87.36,87.18,87.24,181400.0,51.4212,51.4389,51.3329,51.3682,181400.0
2012-02-24 09:40:00,87.24,87.31,87.16,87.23,96400.0,51.3682,51.4095,51.3211,51.3624,96400.0
2012-02-24 09:45:00,87.24,87.34,87.2,87.29,126600.0,51.3682,51.4271,51.3447,51.3977,126600.0
2012-02-24 09:50:00,87.29,87.39,87.28,87.36,130500.0,51.3977,51.4566,51.3918,51.4389,130500.0
2012-02-24 09:55:00,87.37,87.38,87.28,87.35,83600.0,51.4448,51.4507,51.3918,51.433,83600.0
2012-02-24 10:00:00,87.35,87.4,87.29,87.31,129200.0,51.433,51.4625,51.3977,51.4095,129200.0
2012-02-24 10:05:00,87.3,87.46,87.3,87.45,106900.0,51.4036,51.4978,51.4036,51.4919,106900.0
2012-02-24 10:10:00,87.45,87.47,87.39,87.39,118000.0,51.4919,51.5037,51.4566,51.4566,118000.0
2012-02-24 10:15:00,87.4,87.47,87.29,87.29,140600.0,51.4625,51.5037,51.3977,51.3977,140600.0
2012-02-24 10:20:00,87.3,87.31,87.09,87.1,205400.0,51.4036,51.4095,51.2799,51.2858,205400.0
2012-02-24 10:25:00,87.11,87.16,87.08,87.13,111300.0,51.2917,51.3211,51.274,51.3035,111300.0
2012-02-24 10:30:00,87.13,87.2,87.13,87.15,82300.0,51.3035,51.3447,51.3035,51.3152,82300.0
2012-02-24 10:35:00,87.15,87.18,87.13,87.14,109600.0,51.3152,51.3329,51.3035,51.3094,109600.0
2012-02-24 10:40:00,87.14,87.25,87.12,87.24,98500.0,51.3094,51.3741,51.2976,51.3682,98500.0
2012-02-24 10:45:00,87.23,87.24,87.16,87.19,96400.0,51.3624,51.3682,51.3211,51.3388,96400.0
2012-02-24 10:50:00,87.2,87.21,87.1,87.14,110000.0,51.3447,51.3506,51.2858,51.3094,110000.0
2012-02-24 10:55:00,87.14,87.18,87.11,87.11,85300.0,51.3094,51.3329,51.2917,51.2917,85300.0
2012-02-24 11:00:00,87.11,87.23,87.11,87.19,144200.0,51.2917,51.3624,51.2917,51.3388,144200.0
2012-02-24 11:05:00,87.2,87.22,87.14,87.21,66900.0,51.3447,51.3565,51.3094,51.3506,66900.0
2012-02-24 11:10:00,87.21,87.27,87.17,87.25,91200.0,51.3506,51.3859,51.327,51.3741,91200.0
2012-02-24 11:15:00,87.24,87.3,87.23,87.29,117400.0,51.3682,51.4036,51.3624,51.3977,117400.0
2012-02-24 11:20:00,87.28,87.29,87.18,87.18,64500.0,51.3918,51.3977,51.3329,51.3329,64500.0
2012-02-24 11:25:00,87.18,87.25,87.13,87.22,71500.0,51.3329,51.3741,51.3035,51.3565,71500.0
2012-02-24 11:30:00,87.23,87.25,87.15,87.18,61500.0,51.3624,51.3741,51.3152,51.3329,61500.0
2012-02-24 11:35:00,87.18,87.23,87.18,87.21,61000.0,51.3329,51.3624,51.3329,51.3506,61000.0
2012-02-24 11:40:00,87.21,87.21,87.16,87.17,47000.0,51.3506,51.3506,51.3211,51.327,47000.0
2012-02-24 11:45:00,87.18,87.25,87.18,87.22,145500.0,51.3329,51.3741,51.3329,51.3565,145500.0
2012-02-24 11:50:00,87.22,87.22,87.15,87.17,73500.0,51.3565,51.3565,51.3152,51.327,73500.0
2012-02-24 11:55:00,87.17,87.25,87.14,87.24,81700.0,51.327,51.3741,51.3094,51.3682,81700.0
2012-02-24 12:00:00,87.24,87.26,87.16,87.19,61400.0,51.3682,51.38,51.3211,51.3388,61400.0
2012-02-24 12:05:00,87.19,87.25,87.19,87.2,71400.0,51.3388,51.3741,51.3388,51.3447,71400.0
2012-02-24 12:10:00,87.2,87.22,87.15,87.17,54300.0,51.3447,51.3565,51.3152,51.327,54300.0
2012-02-24 12:15:00,87.18,87.18,87.15,87.15,48700.0,51.3329,51.3329,51.3152,51.3152,48700.0
2012-02-24 12:20:00,87.16,87.19,87.13,87.14,67700.0,51.3211,51.3388,51.3035,51.3094,67700.0
2012-02-24 12:25:00,87.14,87.15,87.09,87.13,68800.0,51.3094,51.3152,51.2799,51.3035,68800.0
2012-02-24 12:30:00,87.14,87.18,87.1,87.11,78500.0,51.3094,51.3329,51.2858,51.2917,78500.0
2012-02-24 12:35:00,87.12,87.13,87.07,87.08,40400.0,51.2976,51.3035,51.2681,51.274,40400.0
2012-02-24 12:40:00,87.08,87.12,87.07,87.1,47800.0,51.274,51.2976,51.2681,51.2858,47800.0
2012-02-24 12:45:00,87.11,87.14,87.1,87.13,52500.0,51.2917,51.3094,51.2858,51.3035,52500.0
2012-02-24 12:50:00,87.13,87.19,87.12,87.19,90400.0,51.3035,51.3388,51.2976,51.3388,90400.0
2012-02-24 12:55:00,87.18,87.23,87.17,87.23,96300.0,51.3329,51.3624,51.327,51.3624,96300.0
2012-02-24 13:00:00,87.22,87.28,87.19,87.19,130500.0,51.3565,51.3918,51.3388,51.3388,130500.0
2012-02-24 13:05:00,87.19,87.2,87.16,87.19,59300.0,51.3388,51.3447,51.3211,51.3388,59300.0
2012-02-24 13:10:00,87.2,87.29,87.2,87.27,98700.0,51.3447,51.3977,51.3447,51.3859,98700.0
2012-02-24 13:15:00,87.28,87.32,87.24,87.29,99200.0,51.3918,51.4153,51.3682,51.3977,99200.0
2012-02-24 13:20:00,87.29,87.3,87.24,87.27,59900.0,51.3977,51.4036,51.3682,51.3859,59900.0
2012-02-24 13:25:00,87.27,87.3,87.23,87.23,56300.0,51.3859,51.4036,51.3624,51.3624,56300.0
2012-02-24 13:30:00,87.23,87.33,87.23,87.32,90500.0,51.3624,51.4212,51.3624,51.4153,90500.0
2012-02-24 13:35:00,87.32,87.34,87.3,87.32,73400.0,51.4153,51.4271,51.4036,51.4153,73400.0
2012-02-24 13:40:00,87.33,87.33,87.26,87.27,88300.0,51.4212,51.4212,51.38,51.3859,88300.0
2012-02-24 13:45:00,87.26,87.31,87.2,87.22,106800.0,51.38,51.4095,51.3447,51.3565,106800.0
2012-02-24 13:50:00,87.23,87.3,87.22,87.3,80600.0,51.3624,51.4036,51.3565,51.4036,80600.0
2012-02-24 13:55:00,87.29,87.33,87.26,87.32,114700.0,51.3977,51.4212,51.38,51.4153,114700.0
2012-02-24 14:00:00,87.33,87.34,87.25,87.26,56400.0,51.4212,51.4271,51.3741,51.38,56400.0
2012-02-24 14:05:00,87.26,87.27,87.2,87.22,85400.0,51.38,51.3859,51.3447,51.3565,85400.0
2012-02-24 14:10:00,87.22,87.22,87.16,87.17,82900.0,51.3565,51.3565,51.3211,51.327,82900.0
2012-02-24 14:15:00,87.18,87.23,87.17,87.21,72200.0,51.3329,51.3624,51.327,51.3506,72200.0
2012-02-24 14:20:00,87.21,87.23,87.19,87.19,92400.0,51.3506,51.3624,51.3388,51.3388,92400.0
2012-02-24 14:25:00,87.18,87.19,87.11,87.11,81200.0,51.3329,51.3388,51.2917,51.2917,81200.0
2012-02-24 14:30:00,87.11,87.11,87.01,87.06,106300.0,51.2917,51.2917,51.2328,51.2623,106300.0
2012-02-24 14:35:00,87.05,87.11,87.03,87.1,52400.0,51.2564,51.2917,51.2446,51.2858,52400.0
2012-02-24 14:40:00,87.09,87.1,87.01,87.02,108600.0,51.2799,51.2858,51.2328,51.2387,108600.0
2012-02-24 14:45:00,87.02,87.12,87.02,87.12,102800.0,51.2387,51.2976,51.2387,51.2976,102800.0
2012-02-24 14:50:00,87.12,87.12,87.07,87.1,57900.0,51.2976,51.2976,51.2681,51.2858,57900.0
2012-02-24 14:55:00,87.1,87.16,87.07,87.15,71500.0,51.2858,51.3211,51.2681,51.3152,71500.0
2012-02-24 15:00:00,87.15,87.2,87.14,87.2,99900.0,51.3152,51.3447,51.3094,51.3447,99900.0
2012-02-24 15:05:00,87.2,87.26,87.16,87.16,96500.0,51.3447,51.38,51.3211,51.3211,96500.0
2012-02-24 15:10:00,87.16,87.17,87.11,87.12,66700.0,51.3211,51.327,51.2917,51.2976,66700.0
2012-02-24 15:15:00,87.12,87.14,87.09,87.1,80300.0,51.2976,51.3094,51.2799,51.2858,80300.0
2012-02-24 15:20:00,87.09,87.13,87.05,87.1,77600.0,51.2799,51.3035,51.2564,51.2858,77600.0
2012-02-24 15:25:00,87.11,87.13,87.08,87.12,125900.0,51.2917,51.3035,51.274,51.2976,125900.0
2012-02-24 15:30:00,87.12,87.17,87.06,87.16,174700.0,51.2976,51.327,51.2623,51.3211,174700.0
2012-02-24 15:35:00,87.17,87.27,87.16,87.26,186000.0,51.327,51.3859,51.3211,51.38,186000.0
2012-02-24 15:40:00,87.26,87.3,87.22,87.23,339200.0,51.38,51.4036,51.3565,51.3624,339200.0
2012-02-24 15:45:00,87.24,87.28,87.2,87.24,288100.0,51.3682,51.3918,51.3447,51.3682,288100.0
2012-02-24 15:50:00,87.24,87.27,87.14,87.26,237900.0,51.3682,51.3859,51.3094,51.38,237900.0
2012-02-24 15:55:00,87.27,87.34,87.18,87.34,586900.0,51.3859,51.4271,51.3329,51.4271,586900.0
2012-02-27 09:30:00,87.09,87.3,87.03,87.05,257000.0,51.2799,51.4036,51.2446,51.2564,257000.0
2012-02-27 09:35:00,87.07,87.15,86.9,86.97,228900.0,51.2681,51.3152,51.168,51.2093,228900.0
2012-02-27 09:40:00,86.96,87.0,86.78,86.96,178600.0,51.2034,51.2269,51.0974,51.2034,178600.0
2012-02-27 09:45:00,86.95,87.0,86.88,86.98,130400.0,51.1975,51.2269,51.1563,51.2152,130400.0
2012-02-27 09:50:00,86.98,87.11,86.96,87.1,139800.0,51.2152,51.2917,51.2034,51.2858,139800.0
2012-02-27 09:55:00,87.11,87.17,87.05,87.12,133500.0,51.2917,51.327,51.2564,51.2976,133500.0
2012-02-27 10:00:00,87.13,87.23,87.11,87.11,186000.0,51.3035,51.3624,51.2917,51.2917,186000.0
2012-02-27 10:05:00,87.12,87.19,87.05,87.17,117500.0,51.2976,51.3388,51.2564,51.327,117500.0
2012-02-27 10:10:00,87.17,87.21,87.08,87.16,176900.0,51.327,51.3506,51.274,51.3211,176900.0
2012-02-27 10:15:00,87.17,87.22,87.06,87.14,147100.0,51.327,51.3565,51.2623,51.3094,147100.0
2012-02-27 10:20:00,87.14,87.23,87.14,87.21,118500.0,51.3094,51.3624,51.3094,51.3506,118500.0
2012-02-27 10:25:00,87.2,87.23,87.16,87.21,85400.0,51.3447,51.3624,51.3211,51.3506,85400.0
2012-02-27 10:30:00,87.22,87.23,87.13,87.14,87600.0,51.3565,51.3624,51.3035,51.3094,87600.0
2012-02-27 10:35:00,87.13,87.16,87.1,87.13,80800.0,51.3035,51.3211,51.2858,51.3035,80800.0
2012-02-27 10:40:00,87.13,87.28,87.13,87.25,157400.0,51.3035,51.3918,51.3035,51.3741,157400.0
2012-02-27 10:45:00,87.25,87.38,87.25,87.36,134300.0,51.3741,51.4507,51.3741,51.4389,134300.0
2012-02-27 10:50:00,87.37,87.4,87.33,87.35,85100.0,51.4448,51.4625,51.4212,51.433,85100.0
2012-02-27 10:55:00,87.35,87.39,87.31,87.34,127300.0,51.433,51.4566,51.4095,51.4271,127300.0
2012-02-27 11:00:00,87.34,87.42,87.33,87.33,124600.0,51.4271,51.4742,51.4212,51.4212,124600.0
2012-02-27 11:05:00,87.34,87.4,87.34,87.39,88600.0,51.4271,51.4625,51.4271,51.4566,88600.0
2012-02-27 11:10:00,87.39,87.42,87.36,87.38,89600.0,51.4566,51.4742,51.4389,51.4507,89600.0
2012-02-27 11:15:00,87.38,87.48,87.38,87.45,118200.0,51.4507,51.5096,51.4507,51.4919,118200.0
2012-02-27 11:20:00,87.45,87.56,87.43,87.52,231000.0,51.4919,51.5567,51.4801,51.5331,231000.0
2012-02-27 11:25:00,87.53,87.55,87.44,87.45,131500.0,51.539,51.5508,51.486,51.4919,131500.0
2012-02-27 11:30:00,87.45,87.54,87.45,87.51,121700.0,51.4919,51.5449,51.4919,51.5272,121700.0
2012-02-27 11:35:00,87.5,87.61,87.48,87.59,127200.0,51.5213,51.5861,51.5096,51.5743,127200.0
2012-02-27 11:40:00,87.58,87.65,87.55,87.55,111800.0,51.5684,51.6097,51.5508,51.5508,111800.0
2012-02-27 11:45:00,87.56,87.64,87.5,87.59,121500.0,51.5567,51.6038,51.5213,51.5743,121500.0
2012-02-27 11:50:00,87.59,87.62,87.49,87.5,84700.0,51.5743,51.592,51.5154,51.5213,84700.0
2012-02-27 11:55:00,87.5,87.55,87.49,87.53,174000.0,51.5213,51.5508,51.5154,51.539,174000.0
2012-02-27 12:00:00,87.54,87.6,87.49,87.58,68300.0,51.5449,51.5802,51.5154,51.5684,68300.0
2012-02-27 12:05:00,87.58,87.6,87.53,87.54,82500.0,51.5684,51.5802,51.539,51.5449,82500.0
2012-02-27 12:10:00,87.55,87.59,87.52,87.57,55400.0,51.5508,51.5743,51.5331,51.5626,55400.0
2012-02-27 12:15:00,87.57,87.57,87.48,87.49,66300.0,51.5626,51.5626,51.5096,51.5154,66300.0
2012-02-27 12:20:00,87.5,87.5,87.3,87.31,123400.0,51.5213,51.5213,51.4036,51.4095,123400.0
2012-02-27 12:25:00,87.31,87.39,87.3,87.37,137000.0,51.4095,51.4566,51.4036,51.4448,137000.0
2012-02-27 12:30:00,87.38,87.38,87.31,87.32,79800.0,51.4507,51.4507,51.4095,51.4153,79800.0
2012-02-27 12:35:00,87.32,87.41,87.32,87.4,67900.0,51.4153,51.4683,51.4153,51.4625,67900.0
2012-02-27 12:40:00,87.41,87.44,87.39,87.43,65400.0,51.4683,51.486,51.4566,51.4801,65400.0
2012-02-27 12:45:00,87.42,87.49,87.42,87.48,79000.0,51.4742,51.5154,51.4742,51.5096,79000.0
2012-02-27 12:50:00,87.48,87.59,87.47,87.52,226500.0,51.5096,51.5743,51.5037,51.5331,226500.0
2012-02-27 12:55:00,87.53,87.62,87.53,87.57,85200.0,51.539,51.592,51.539,51.5626,85200.0
2012-02-27 13:00:00,87.58,87.61,87.51,87.52,63000.0,51.5684,51.5861,51.5272,51.5331,63000.0
2012-02-27 13:05:00,87.51,87.53,87.43,87.51,105400.0,51.5272,51.539,51.4801,51.5272,105400.0
2012-02-27 13:10:00,87.52,87.55,87.46,87.54,83200.0,51.5331,51.5508,51.4978,51.5449,83200.0
2012-02-27 13:15:00,87.55,87.56,87.49,87.51,73200.0,51.5508,51.5567,51.5154,51.5272,73200.0
2012-02-27 13:20:00,87.5,87.56,87.48,87.5,64500.0,51.5213,51.5567,51.5096,51.5213,64500.0
2012-02-27 13:25:00,87.5,87.5,87.42,87.43,60100.0,51.5213,51.5213,51.4742,51.4801,60100.0
2012-02-27 13:30:00,87.44,87.5,87.44,87.49,79200.0,51.486,51.5213,51.486,51.5154,79200.0
2012-02-27 13:35:00,87.5,87.56,87.46,87.55,45600.0,51.5213,51.5567,51.4978,51.5508,45600.0
2012-02-27 13:40:00,87.55,87.59,87.54,87.58,60500.0,51.5508,51.5743,51.5449,51.5684,60500.0
2012-02-27 13:45:00,87.56,87.57,87.49,87.51,55700.0,51.5567,51.5626,51.5154,51.5272,55700.0
2012-02-27 13:50:00,87.51,87.58,87.49,87.52,65200.0,51.5272,51.5684,51.5154,51.5331,65200.0
2012-02-27 13:55:00,87.52,87.55,87.47,87.54,53400.0,51.5331,51.5508,51.5037,51.5449,53400.0
2012-02-27 14:00:00,87.55,87.58,87.53,87.55,65300.0,51.5508,51.5684,51.539,51.5508,65300.0
2012-02-27 14:05:00,87.56,87.6,87.56,87.58,69400.0,51.5567,51.5802,51.5567,51.5684,69400.0
2012-02-27 14:10:00,87.59,87.59,87.55,87.56,57200.0,51.5743,51.5743,51.5508,51.5567,57200.0
2012-02-27 14:15:00,87.56,87.58,87.52,87.54,62000.0,51.5567,51.5684,51.5331,51.5449,62000.0
2012-02-27 14:20:00,87.54,87.56,87.52,87.52,55000.0,51.5449,51.5567,51.5331,51.5331,55000.0
2012-02-27 14:25:00,87.52,87.54,87.47,87.5,76700.0,51.5331,51.5449,51.5037,51.5213,76700.0
2012-02-27 14:30:00,87.51,87.54,87.49,87.53,70100.0,51.5272,51.5449,51.5154,51.539,70100.0
2012-02-27 14:35:00,87.54,87.56,87.47,87.5,91300.0,51.5449,51.5567,51.5037,51.5213,91300.0
2012-02-27 14:40:00,87.49,87.56,87.49,87.54,86400.0,51.5154,51.5567,51.5154,51.5449,86400.0
2012-02-27 14:45:00,87.54,87.6,87.52,87.6,170600.0,51.5449,51.5802,51.5331,51.5802,170600.0
2012-02-27 14:50:00,87.59,87.65,87.59,87.63,140500.0,51.5743,51.6097,51.5743,51.5979,140500.0
2012-02-27 14:55:00,87.62,87.68,87.62,87.66,156400.0,51.592,51.6273,51.592,51.6155,156400.0
2012-02-27 15:00:00,87.66,87.83,87.66,87.75,287300.0,51.6155,51.7156,51.6155,51.6685,287300.0
2012-02-27 15:05:00,87.76,87.82,87.75,87.78,192700.0,51.6744,51.7098,51.6685,51.6862,192700.0
2012-02-27 15:10:00,87.79,87.8,87.64,87.71,179800.0,51.6921,51.698,51.6038,51.645,179800.0
2012-02-27 15:15:00,87.71,87.74,87.6,87.66,333000.0,51.645,51.6627,51.5802,51.6155,333000.0
2012-02-27 15:20:00,87.66,87.68,87.54,87.55,155800.0,51.6155,51.6273,51.5449,51.5508,155800.0
2012-02-27 15:25:00,87.55,87.62,87.52,87.53,238100.0,51.5508,51.592,51.5331,51.539,238100.0
2012-02-27 15:30:00,87.54,87.63,87.4,87.45,334600.0,51.5449,51.5979,51.4625,51.4919,334600.0
2012-02-27 15:35:00,87.45,87.51,87.44,87.48,157000.0,51.4919,51.5272,51.486,51.5096,157000.0
2012-02-27 15:40:00,87.48,87.54,87.45,87.46,264000.0,51.5096,51.5449,51.4919,51.4978,264000.0
2012-02-27 15:45:00,87.46,87.48,87.4,87.42,290400.0,51.4978,51.5096,51.4625,51.4742,290400.0
2012-02-27 15:50:00,87.42,87.51,87.41,87.49,287200.0,51.4742,51.5272,51.4683,51.5154,287200.0
2012-02-27 15:55:00,87.49,87.54,87.24,87.25,782400.0,51.5154,51.5449,51.3682,51.3741,782400.0
2012-02-28 09:30:00,87.23,87.44,87.1,87.38,329100.0,51.3624,51.486,51.2858,51.4507,329100.0
2012-02-28 09:35:00,87.39,87.42,87.24,87.28,120000.0,51.4566,51.4742,51.3682,51.3918,120000.0
2012-02-28 09:40:00,87.28,87.31,86.99,87.01,159900.0,51.3918,51.4095,51.221,51.2328,159900.0
2012-02-28 09:45:00,87.02,87.17,86.95,87.13,214000.0,51.2387,51.327,51.1975,51.3035,214000.0
2012-02-28 09:50:00,87.11,87.18,87.02,87.16,139200.0,51.2917,51.3329,51.2387,51.3211,139200.0
2012-02-28 09:55:00,87.16,87.29,87.09,87.22,102200.0,51.3211,51.3977,51.2799,51.3565,102200.0
2012-02-28 10:00:00,87.29,87.41,87.13,87.14,367900.0,51.3977,51.4683,51.3035,51.3094,367900.0
2012-02-28 10:05:00,87.15,87.17,86.87,86.89,265500.0,51.3152,51.327,51.1504,51.1622,265500.0
2012-02-28 10:10:00,86.89,86.99,86.8,86.88,256800.0,51.1622,51.221,51.1092,51.1563,256800.0
2012-02-28 10:15:00,86.89,87.03,86.82,86.95,179700.0,51.1622,51.2446,51.1209,51.1975,179700.0
2012-02-28 10:20:00,86.94,87.06,86.92,87.0,146500.0,51.1916,51.2623,51.1798,51.2269,146500.0
2012-02-28 10:25:00,87.0,87.05,86.88,86.89,218700.0,51.2269,51.2564,51.1563,51.1622,218700.0
2012-02-28 10:30:00,86.9,87.1,86.9,87.09,169200.0,51.168,51.2858,51.168,51.2799,169200.0
2012-02-28 10:35:00,87.08,87.1,86.99,87.05,157600.0,51.274,51.2858,51.221,51.2564,157600.0
2012-02-28 10:40:00,87.06,87.13,87.02,87.05,163700.0,51.2623,51.3035,51.2387,51.2564,163700.0
2012-02-28 10:45:00,87.05,87.09,86.92,86.93,166800.0,51.2564,51.2799,51.1798,51.1857,166800.0
2012-02-28 10:50:00,86.93,87.04,86.92,86.98,108300.0,51.1857,51.2505,51.1798,51.2152,108300.0
2012-02-28 10:55:00,86.97,87.07,86.94,87.0,125600.0,51.2093,51.2681,51.1916,51.2269,125600.0
2012-02-28 11:00:00,87.0,87.02,86.95,86.95,147200.0,51.2269,51.2387,51.1975,51.1975,147200.0
2012-02-28 11:05:00,86.95,87.04,86.93,87.03,221600.0,51.1975,51.2505,51.1857,51.2446,221600.0
2012-02-28 11:10:00,87.03,87.13,87.03,87.11,148700.0,51.2446,51.3035,51.2446,51.2917,148700.0
2012-02-28 11:15:00,87.11,87.18,87.05,87.15,121800.0,51.2917,51.3329,51.2564,51.3152,121800.0
2012-02-28 11:20:00,87.16,87.24,87.16,87.23,99400.0,51.3211,51.3682,51.3211,51.3624,99400.0
2012-02-28 11:25:00,87.22,87.25,87.12,87.19,95500.0,51.3565,51.3741,51.2976,51.3388,95500.0
2012-02-28 11:30:00,87.2,87.25,87.15,87.18,81800.0,51.3447,51.3741,51.3152,51.3329,81800.0
2012-02-28 11:35:00,87.18,87.28,87.16,87.21,100200.0,51.3329,51.3918,51.3211,51.3506,100200.0
2012-02-28 11:40:00,87.21,87.22,87.11,87.13,119500.0,51.3506,51.3565,51.2917,51.3035,119500.0
2012-02-28 11:45:00,87.13,87.21,87.13,87.17,90500.0,51.3035,51.3506,51.3035,51.327,90500.0
2012-02-28 11:50:00,87.16,87.18,87.12,87.16,108600.0,51.3211,51.3329,51.2976,51.3211,108600.0
2012-02-28 11:55:00,87.17,87.27,87.17,87.21,110000.0,51.327,51.3859,51.327,51.3506,110000.0
2012-02-28 12:00:00,87.21,87.25,87.2,87.22,57800.0,51.3506,51.3741,51.3447,51.3565,57800.0
2012-02-28 12:05:00,87.21,87.22,87.16,87.17,61100.0,51.3506,51.3565,51.3211,51.327,61100.0
2012-02-28 12:10:00,87.16,87.2,87.13,87.19,59300.0,51.3211,51.3447,51.3035,51.3388,59300.0
2012-02-28 12:15:00,87.19,87.19,87.1,87.12,88400.0,51.3388,51.3388,51.2858,51.2976,88400.0
2012-02-28 12:20:00,87.11,87.13,87.08,87.09,83300.0,51.2917,51.3035,51.274,51.2799,83300.0
2012-02-28 12:25:00,87.1,87.12,87.07,87.09,92900.0,51.2858,51.2976,51.2681,51.2799,92900.0
2012-02-28 12:30:00,87.09,87.13,87.06,87.1,154300.0,51.2799,51.3035,51.2623,51.2858,154300.0
2012-02-28 12:35:00,87.09,87.14,87.08,87.14,47600.0,51.2799,51.3094,51.274,51.3094,47600.0
2012-02-28 12:40:00,87.13,87.17,87.07,87.08,51100.0,51.3035,51.327,51.2681,51.274,51100.0
2012-02-28 12:45:00,87.08,87.13,87.04,87.08,62400.0,51.274,51.3035,51.2505,51.274,62400.0
2012-02-28 12:50:00,87.08,87.15,87.06,87.09,61900.0,51.274,51.3152,51.2623,51.2799,61900.0
2012-02-28 12:55:00,87.08,87.09,87.07,87.08,26100.0,51.274,51.2799,51.2681,51.274,26100.0
2012-02-28 13:00:00,87.09,87.09,87.05,87.09,86700.0,51.2799,51.2799,51.2564,51.2799,86700.0
2012-02-28 13:05:00,87.08,87.11,86.94,86.94,140400.0,51.274,51.2917,51.1916,51.1916,140400.0
2012-02-28 13:10:00,86.94,87.0,86.94,86.96,50700.0,51.1916,51.2269,51.1916,51.2034,50700.0
2012-02-28 13:15:00,86.95,86.97,86.9,86.9,100800.0,51.1975,51.2093,51.168,51.168,100800.0
2012-02-28 13:20:00,86.91,86.96,86.9,86.95,104200.0,51.1739,51.2034,51.168,51.1975,104200.0
2012-02-28 13:25:00,86.95,86.97,86.87,86.87,61500.0,51.1975,51.2093,51.1504,51.1504,61500.0
2012-02-28 13:30:00,86.88,86.88,86.76,86.76,172000.0,51.1563,51.1563,51.0856,51.0856,172000.0
2012-02-28 13:35:00,86.76,86.82,86.74,86.8,85100.0,51.0856,51.1209,51.0738,51.1092,85100.0
2012-02-28 13:40:00,86.8,86.83,86.77,86.81,74100.0,51.1092,51.1268,51.0915,51.1151,74100.0
2012-02-28 13:45:00,86.8,86.81,86.75,86.76,100100.0,51.1092,51.1151,51.0797,51.0856,100100.0
2012-02-28 13:50:00,86.75,86.78,86.62,86.62,252400.0,51.0797,51.0974,51.0032,51.0032,252400.0
2012-02-28 13:55:00,86.62,86.65,86.55,86.6,189200.0,51.0032,51.0208,50.962,50.9914,189200.0
2012-02-28 14:00:00,86.59,86.66,86.58,86.63,149900.0,50.9855,51.0267,50.9796,51.0091,149900.0
2012-02-28 14:05:00,86.62,86.68,86.61,86.66,112500.0,51.0032,51.0385,50.9973,51.0267,112500.0
2012-02-28 14:10:00,86.66,86.71,86.62,86.66,164500.0,51.0267,51.0562,51.0032,51.0267,164500.0
2012-02-28 14:15:00,86.66,86.83,86.65,86.8,161000.0,51.0267,51.1268,51.0208,51.1092,161000.0
2012-02-28 14:20:00,86.8,86.88,86.79,86.81,122800.0,51.1092,51.1563,51.1033,51.1151,122800.0
2012-02-28 14:25:00,86.81,86.82,86.75,86.76,114900.0,51.1151,51.1209,51.0797,51.0856,114900.0
2012-02-28 14:30:00,86.77,86.82,86.75,86.81,122200.0,51.0915,51.1209,51.0797,51.1151,122200.0
2012-02-28 14:35:00,86.81,86.82,86.79,86.81,82200.0,51.1151,51.1209,51.1033,51.1151,82200.0
2012-02-28 14:40:00,86.81,86.84,86.79,86.84,81800.0,51.1151,51.1327,51.1033,51.1327,81800.0
2012-02-28 14:45:00,86.84,86.88,86.83,86.86,111000.0,51.1327,51.1563,51.1268,51.1445,111000.0
2012-02-28 14:50:00,86.86,86.95,86.86,86.94,128300.0,51.1445,51.1975,51.1445,51.1916,128300.0
2012-02-28 14:55:00,86.94,86.97,86.92,86.94,113500.0,51.1916,51.2093,51.1798,51.1916,113500.0
2012-02-28 15:00:00,86.94,86.96,86.93,86.94,88800.0,51.1916,51.2034,51.1857,51.1916,88800.0
2012-02-28 15:05:00,86.94,86.95,86.86,86.88,126500.0,51.1916,51.1975,51.1445,51.1563,126500.0
2012-02-28 15:10:00,86.89,86.93,86.87,86.92,112400.0,51.1622,51.1857,51.1504,51.1798,112400.0
2012-02-28 15:15:00,86.92,87.0,86.92,87.0,123400.0,51.1798,51.2269,51.1798,51.2269,123400.0
2012-02-28 15:20:00,86.99,87.05,86.99,87.01,160500.0,51.221,51.2564,51.221,51.2328,160500.0
2012-02-28 15:25:00,87.01,87.09,87.01,87.09,130000.0,51.2328,51.2799,51.2328,51.2799,130000.0
2012-02-28 15:30:00,87.09,87.15,87.08,87.15,266100.0,51.2799,51.3152,51.274,51.3152,266100.0
2012-02-28 15:35:00,87.15,87.28,87.13,87.23,459400.0,51.3152,51.3918,51.3035,51.3624,459400.0
2012-02-28 15:40:00,87.24,87.29,87.2,87.23,370800.0,51.3682,51.3977,51.3447,51.3624,370800.0
2012-02-28 15:45:00,87.23,87.34,87.22,87.25,455000.0,51.3624,51.4271,51.3565,51.3741,455000.0
2012-02-28 15:50:00,87.24,87.32,87.23,87.3,398100.0,51.3682,51.4153,51.3624,51.4036,398100.0
2012-02-28 15:55:00,87.3,87.31,87.16,87.17,621200.0,51.4036,51.4095,51.3211,51.327,621200.0
2012-02-29 09:30:00,87.45,87.49,87.18,87.27,269000.0,51.4919,51.5154,51.3329,51.3859,269000.0
2012-02-29 09:35:00,87.27,87.45,87.22,87.23,157100.0,51.3859,51.4919,51.3565,51.3624,157100.0
2012-02-29 09:40:00,87.24,87.43,87.2,87.4,158800.0,51.3682,51.4801,51.3447,51.4625,158800.0
2012-02-29 09:45:00,87.4,87.49,87.36,87.45,212400.0,51.4625,51.5154,51.4389,51.4919,212400.0
2012-02-29 09:50:00,87.45,87.48,87.4,87.42,119900.0,51.4919,51.5096,51.4625,51.4742,119900.0
2012-02-29 09:55:00,87.42,87.45,87.24,87.3,234000.0,51.4742,51.4919,51.3682,51.4036,234000.0
2012-02-29 10:00:00,87.31,87.45,87.24,87.25,345600.0,51.4095,51.4919,51.3682,51.3741,345600.0
2012-02-29 10:05:00,87.25,87.3,87.11,87.25,411200.0,51.3741,51.4036,51.2917,51.3741,411200.0
2012-02-29 10:10:00,87.24,87.32,87.14,87.31,143600.0,51.3682,51.4153,51.3094,51.4095,143600.0
2012-02-29 10:15:00,87.29,87.3,87.13,87.17,136500.0,51.3977,51.4036,51.3035,51.327,136500.0
2012-02-29 10:20:00,87.17,87.18,87.05,87.08,186200.0,51.327,51.3329,51.2564,51.274,186200.0
2012-02-29 10:25:00,87.08,87.13,87.05,87.12,154700.0,51.274,51.3035,51.2564,51.2976,154700.0
2012-02-29 10:30:00,87.11,87.11,86.9,86.97,199200.0,51.2917,51.2917,51.168,51.2093,199200.0
2012-02-29 10:35:00,86.97,87.06,86.96,87.05,155200.0,51.2093,51.2623,51.2034,51.2564,155200.0
2012-02-29 10:40:00,87.05,87.05,86.81,86.84,157500.0,51.2564,51.2564,51.1151,51.1327,157500.0
2012-02-29 10:45:00,86.84,86.84,86.49,86.51,388500.0,51.1327,51.1327,50.9266,50.9384,388500.0
2012-02-29 10:50:00,86.51,86.53,86.3,86.47,485800.0,50.9384,50.9502,50.8148,50.9149,485800.0
2012-02-29 10:55:00,86.47,86.55,86.36,86.54,218600.0,50.9149,50.962,50.8501,50.9561,218600.0
2012-02-29 11:00:00,86.54,86.65,86.53,86.57,211200.0,50.9561,51.0208,50.9502,50.9737,211200.0
2012-02-29 11:05:00,86.56,86.68,86.52,86.64,125100.0,50.9678,51.0385,50.9443,51.015,125100.0
2012-02-29 11:10:00,86.64,86.67,86.55,86.62,168400.0,51.015,51.0326,50.962,51.0032,168400.0
2012-02-29 11:15:00,86.62,86.75,86.59,86.66,134400.0,51.0032,51.0797,50.9855,51.0267,134400.0
2012-02-29 11:20:00,86.66,86.66,86.31,86.37,212800.0,51.0267,51.0267,50.8206,50.856,212800.0
2012-02-29 11:25:00,86.37,86.43,86.27,86.27,215100.0,50.856,50.8913,50.7971,50.7971,215100.0
2012-02-29 11:30:00,86.26,86.36,86.21,86.31,197500.0,50.7912,50.8501,50.7618,50.8206,197500.0
2012-02-29 11:35:00,86.3,86.44,86.27,86.42,136200.0,50.8148,50.8972,50.7971,50.8854,136200.0
2012-02-29 11:40:00,86.43,86.46,86.23,86.26,117500.0,50.8913,50.909,50.7735,50.7912,117500.0
2012-02-29 11:45:00,86.26,86.49,86.26,86.48,120000.0,50.7912,50.9266,50.7912,50.9207,120000.0
2012-02-29 11:50:00,86.49,86.5,86.38,86.45,133400.0,50.9266,50.9325,50.8619,50.9031,133400.0
2012-02-29 11:55:00,86.44,86.53,86.41,86.48,203900.0,50.8972,50.9502,50.8795,50.9207,203900.0
2012-02-29 12:00:00,86.49,86.59,86.46,86.58,97100.0,50.9266,50.9855,50.909,50.9796,97100.0
2012-02-29 12:05:00,86.58,86.67,86.5,86.66,113000.0,50.9796,51.0326,50.9325,51.0267,113000.0
2012-02-29 12:10:00,86.66,86.71,86.61,86.66,82700.0,51.0267,51.0562,50.9973,51.0267,82700.0
2012-02-29 12:15:00,86.65,86.78,86.65,86.74,133400.0,51.0208,51.0974,51.0208,51.0738,133400.0
2012-02-29 12:20:00,86.74,86.79,86.7,86.72,66300.0,51.0738,51.1033,51.0503,51.0621,66300.0
2012-02-29 12:25:00,86.72,86.73,86.67,86.73,59500.0,51.0621,51.0679,51.0326,51.0679,59500.0
2012-02-29 12:30:00,86.72,86.73,86.68,86.72,45500.0,51.0621,51.0679,51.0385,51.0621,45500.0
2012-02-29 12:35:00,86.71,86.72,86.65,86.67,63800.0,51.0562,51.0621,51.0208,51.0326,63800.0
2012-02-29 12:40:00,86.67,86.71,86.66,86.7,64300.0,51.0326,51.0562,51.0267,51.0503,64300.0
2012-02-29 12:45:00,86.69,86.72,86.64,86.65,74300.0,51.0444,51.0621,51.015,51.0208,74300.0
2012-02-29 12:50:00,86.66,86.68,86.65,86.67,53400.0,51.0267,51.0385,51.0208,51.0326,53400.0
2012-02-29 12:55:00,86.66,86.68,86.63,86.67,72800.0,51.0267,51.0385,51.0091,51.0326,72800.0
2012-02-29 13:00:00,86.67,86.73,86.65,86.65,69000.0,51.0326,51.0679,51.0208,51.0208,69000.0
2012-02-29 13:05:00,86.65,86.69,86.64,86.68,58800.0,51.0208,51.0444,51.015,51.0385,58800.0
2012-02-29 13:10:00,86.68,86.69,86.62,86.62,71000.0,51.0385,51.0444,51.0032,51.0032,71000.0
2012-02-29 13:15:00,86.62,86.68,86.56,86.59,95900.0,51.0032,51.0385,50.9678,50.9855,95900.0
2012-02-29 13:20:00,86.59,86.63,86.56,86.58,95400.0,50.9855,51.0091,50.9678,50.9796,95400.0
2012-02-29 13:25:00,86.58,86.61,86.55,86.56,69700.0,50.9796,50.9973,50.962,50.9678,69700.0
2012-02-29 13:30:00,86.56,86.59,86.48,86.59,133300.0,50.9678,50.9855,50.9207,50.9855,133300.0
2012-02-29 13:35:00,86.59,86.61,86.53,86.57,113000.0,50.9855,50.9973,50.9502,50.9737,113000.0
2012-02-29 13:40:00,86.57,86.61,86.55,86.6,88300.0,50.9737,50.9973,50.962,50.9914,88300.0
2012-02-29 13:45:00,86.59,86.65,86.54,86.65,97000.0,50.9855,51.0208,50.9561,51.0208,97000.0
2012-02-29 13:50:00,86.65,86.67,86.6,86.64,93500.0,51.0208,51.0326,50.9914,51.015,93500.0
2012-02-29 13:55:00,86.65,86.79,86.65,86.75,96000.0,51.0208,51.1033,51.0208,51.0797,96000.0
2012-02-29 14:00:00,86.74,86.8,86.72,86.8,72300.0,51.0738,51.1092,51.0621,51.1092,72300.0
2012-02-29 14:05:00,86.8,86.85,86.79,86.83,114500.0,51.1092,51.1386,51.1033,51.1268,114500.0
2012-02-29 14:10:00,86.83,86.89,86.8,86.83,140300.0,51.1268,51.1622,51.1092,51.1268,140300.0
2012-02-29 14:15:00,86.83,86.84,86.75,86.77,74500.0,51.1268,51.1327,51.0797,51.0915,74500.0
2012-02-29 14:20:00,86.78,86.79,86.75,86.78,76500.0,51.0974,51.1033,51.0797,51.0974,76500.0
2012-02-29 14:25:00,86.78,86.92,86.77,86.92,101400.0,51.0974,51.1798,51.0915,51.1798,101400.0
2012-02-29 14:30:00,86.91,86.92,86.77,86.77,103900.0,51.1739,51.1798,51.0915,51.0915,103900.0
2012-02-29 14:35:00,86.77,86.83,86.77,86.79,81500.0,51.0915,51.1268,51.0915,51.1033,81500.0
2012-02-29 14:40:00,86.8,86.82,86.76,86.78,96900.0,51.1092,51.1209,51.0856,51.0974,96900.0
2012-02-29 14:45:00,86.78,86.8,86.72,86.78,81700.0,51.0974,51.1092,51.0621,51.0974,81700.0
2012-02-29 14:50:00,86.78,86.82,86.76,86.8,89700.0,51.0974,51.1209,51.0856,51.1092,89700.0
2012-02-29 14:55:00,86.8,86.82,86.68,86.71,112700.0,51.1092,51.1209,51.0385,51.0562,112700.0
2012-02-29 15:00:00,86.72,86.72,86.52,86.55,130100.0,51.0621,51.0621,50.9443,50.962,130100.0
2012-02-29 15:05:00,86.55,86.64,86.54,86.58,119900.0,50.962,51.015,50.9561,50.9796,119900.0
2012-02-29 15:10:00,86.58,86.66,86.52,86.64,144000.0,50.9796,51.0267,50.9443,51.015,144000.0
2012-02-29 15:15:00,86.63,86.64,86.54,86.56,124700.0,51.0091,51.015,50.9561,50.9678,124700.0
2012-02-29 15:20:00,86.57,86.57,86.5,86.51,101600.0,50.9737,50.9737,50.9325,50.9384,101600.0
2012-02-29 15:25:00,86.51,86.55,86.48,86.54,142700.0,50.9384,50.962,50.9207,50.9561,142700.0
2012-02-29 15:30:00,86.53,86.54,86.42,86.44,300100.0,50.9502,50.9561,50.8854,50.8972,300100.0
2012-02-29 15:35:00,86.44,86.45,86.3,86.33,316900.0,50.8972,50.9031,50.8148,50.8324,316900.0
2012-02-29 15:40:00,86.33,86.66,86.32,86.62,413700.0,50.8324,51.0267,50.8265,51.0032,413700.0
2012-02-29 15:45:00,86.63,86.79,86.56,86.73,454100.0,51.0091,51.1033,50.9678,51.0679,454100.0
2012-02-29 15:50:00,86.73,86.75,86.63,86.66,281500.0,51.0679,51.0797,51.0091,51.0267,281500.0
2012-02-29 15:55:00,86.65,86.69,86.51,86.52,699200.0,51.0208,51.0444,50.9384,50.9443,699200.0
2012-03-01 09:30:00,86.42,86.94,86.41,86.74,320900.0,50.8854,51.1916,50.8795,51.0738,320900.0
2012-03-01 09:35:00,86.74,87.05,86.72,87.05,226000.0,51.0738,51.2564,51.0621,51.2564,226000.0
2012-03-01 09:40:00,87.04,87.1,86.81,86.83,132300.0,51.2505,51.2858,51.1151,51.1268,132300.0
2012-03-01 09:45:00,86.84,87.0,86.84,86.92,115700.0,51.1327,51.2269,51.1327,51.1798,115700.0
2012-03-01 09:50:00,86.92,87.04,86.92,87.03,240900.0,51.1798,51.2505,51.1798,51.2446,240900.0
2012-03-01 09:55:00,87.03,87.09,86.92,87.06,199200.0,51.2446,51.2799,51.1798,51.2623,199200.0
2012-03-01 10:00:00,87.04,87.04,86.45,86.73,356200.0,51.2505,51.2505,50.9031,51.0679,356200.0
2012-03-01 10:05:00,86.73,87.08,86.73,87.07,282800.0,51.0679,51.274,51.0679,51.2681,282800.0
2012-03-01 10:10:00,87.08,87.17,87.0,87.11,219400.0,51.274,51.327,51.2269,51.2917,219400.0
2012-03-01 10:15:00,87.1,87.15,87.01,87.02,151600.0,51.2858,51.3152,51.2328,51.2387,151600.0
2012-03-01 10:20:00,87.01,87.08,86.94,87.0,103400.0,51.2328,51.274,51.1916,51.2269,103400.0
2012-03-01 10:25:00,87.0,87.15,87.0,87.06,140500.0,51.2269,51.3152,51.2269,51.2623,140500.0
2012-03-01 10:30:00,87.06,87.14,87.0,87.01,121400.0,51.2623,51.3094,51.2269,51.2328,121400.0
2012-03-01 10:35:00,87.01,87.03,86.91,86.92,97100.0,51.2328,51.2446,51.1739,51.1798,97100.0
2012-03-01 10:40:00,86.91,86.92,86.8,86.8,149200.0,51.1739,51.1798,51.1092,51.1092,149200.0
2012-03-01 10:45:00,86.81,86.82,86.72,86.78,156500.0,51.1151,51.1209,51.0621,51.0974,156500.0
2012-03-01 10:50:00,86.78,86.78,86.66,86.68,138500.0,51.0974,51.0974,51.0267,51.0385,138500.0
2012-03-01 10:55:00,86.68,86.81,86.64,86.75,168000.0,51.0385,51.1151,51.015,51.0797,168000.0
2012-03-01 11:00:00,86.75,86.78,86.69,86.7,178200.0,51.0797,51.0974,51.0444,51.0503,178200.0
2012-03-01 11:05:00,86.7,86.7,86.45,86.5,286000.0,51.0503,51.0503,50.9031,50.9325,286000.0
2012-03-01 11:10:00,86.51,86.62,86.5,86.56,159300.0,50.9384,51.0032,50.9325,50.9678,159300.0
2012-03-01 11:15:00,86.58,86.66,86.53,86.65,132700.0,50.9796,51.0267,50.9502,51.0208,132700.0
2012-03-01 11:20:00,86.65,86.68,86.6,86.6,67000.0,51.0208,51.0385,50.9914,50.9914,67000.0
2012-03-01 11:25:00,86.6,86.69,86.53,86.67,92000.0,50.9914,51.0444,50.9502,51.0326,92000.0
2012-03-01 11:30:00,86.68,86.7,86.58,86.69,93600.0,51.0385,51.0503,50.9796,51.0444,93600.0
2012-03-01 11:35:00,86.68,86.75,86.65,86.66,82100.0,51.0385,51.0797,51.0208,51.0267,82100.0
2012-03-01 11:40:00,86.66,86.83,86.66,86.78,96400.0,51.0267,51.1268,51.0267,51.0974,96400.0
2012-03-01 11:45:00,86.78,86.85,86.77,86.8,89500.0,51.0974,51.1386,51.0915,51.1092,89500.0
2012-03-01 11:50:00,86.8,86.82,86.71,86.74,100700.0,51.1092,51.1209,51.0562,51.0738,100700.0
2012-03-01 11:55:00,86.73,86.79,86.73,86.79,65600.0,51.0679,51.1033,51.0679,51.1033,65600.0
2012-03-01 12:00:00,86.79,86.79,86.71,86.71,66200.0,51.1033,51.1033,51.0562,51.0562,66200.0
2012-03-01 12:05:00,86.71,86.76,86.7,86.73,29900.0,51.0562,51.0856,51.0503,51.0679,29900.0
2012-03-01 12:10:00,86.74,86.74,86.7,86.73,55500.0,51.0738,51.0738,51.0503,51.0679,55500.0
2012-03-01 12:15:00,86.73,86.79,86.69,86.74,76700.0,51.0679,51.1033,51.0444,51.0738,76700.0
2012-03-01 12:20:00,86.75,86.87,86.75,86.86,115700.0,51.0797,51.1504,51.0797,51.1445,115700.0
2012-03-01 12:25:00,86.86,86.86,86.79,86.83,51900.0,51.1445,51.1445,51.1033,51.1268,51900.0
2012-03-01 12:30:00,86.83,86.84,86.77,86.77,41500.0,51.1268,51.1327,51.0915,51.0915,41500.0
2012-03-01 12:35:00,86.78,86.84,86.77,86.83,58500.0,51.0974,51.1327,51.0915,51.1268,58500.0
2012-03-01 12:40:00,86.83,86.84,86.74,86.74,46300.0,51.1268,51.1327,51.0738,51.0738,46300.0
2012-03-01 12:45:00,86.74,86.87,86.74,86.87,89100.0,51.0738,51.1504,51.0738,51.1504,89100.0
2012-03-01 12:50:00,86.87,86.88,86.83,86.83,76100.0,51.1504,51.1563,51.1268,51.1268,76100.0
2012-03-01 12:55:00,86.84,86.85,86.78,86.8,53900.0,51.1327,51.1386,51.0974,51.1092,53900.0
2012-03-01 13:00:00,86.8,86.82,86.76,86.79,39600.0,51.1092,51.1209,51.0856,51.1033,39600.0
2012-03-01 13:05:00,86.79,86.86,86.79,86.81,54300.0,51.1033,51.1445,51.1033,51.1151,54300.0
2012-03-01 13:10:00,86.81,86.88,86.78,86.79,100400.0,51.1151,51.1563,51.0974,51.1033,100400.0
2012-03-01 13:15:00,86.79,86.87,86.79,86.83,78600.0,51.1033,51.1504,51.1033,51.1268,78600.0
2012-03-01 13:20:00,86.83,86.98,86.82,86.96,184700.0,51.1268,51.2152,51.1209,51.2034,184700.0
2012-03-01 13:25:00,86.96,87.04,86.95,87.04,94600.0,51.2034,51.2505,51.1975,51.2505,94600.0
2012-03-01 13:30:00,87.04,87.07,87.02,87.02,75700.0,51.2505,51.2681,51.2387,51.2387,75700.0
2012-03-01 13:35:00,87.01,87.05,86.95,86.95,67500.0,51.2328,51.2564,51.1975,51.1975,67500.0
2012-03-01 13:40:00,86.96,86.99,86.9,86.92,74400.0,51.2034,51.221,51.168,51.1798,74400.0
2012-03-01 13:45:00,86.92,86.98,86.9,86.91,48000.0,51.1798,51.2152,51.168,51.1739,48000.0
2012-03-01 13:50:00,86.91,86.98,86.9,86.96,42400.0,51.1739,51.2152,51.168,51.2034,42400.0
2012-03-01 13:55:00,86.96,86.97,86.9,86.96,57900.0,51.2034,51.2093,51.168,51.2034,57900.0
2012-03-01 14:00:00,86.95,87.0,86.92,86.99,57400.0,51.1975,51.2269,51.1798,51.221,57400.0
2012-03-01 14:05:00,86.98,87.01,86.93,86.96,64100.0,51.2152,51.2328,51.1857,51.2034,64100.0
2012-03-01 14:10:00,86.96,86.96,86.84,86.85,80700.0,51.2034,51.2034,51.1327,51.1386,80700.0
2012-03-01 14:15:00,86.85,86.9,86.84,86.84,70100.0,51.1386,51.168,51.1327,51.1327,70100.0
2012-03-01 14:20:00,86.84,86.89,86.75,86.79,137400.0,51.1327,51.1622,51.0797,51.1033,137400.0
2012-03-01 14:25:00,86.79,86.84,86.76,86.76,76100.0,51.1033,51.1327,51.0856,51.0856,76100.0
2012-03-01 14:30:00,86.77,86.81,86.7,86.73,116000.0,51.0915,51.1151,51.0503,51.0679,116000.0
2012-03-01 14:35:00,86.73,86.74,86.68,86.74,108700.0,51.0679,51.0738,51.0385,51.0738,108700.0
2012-03-01 14:40:00,86.73,86.78,86.66,86.77,90600.0,51.0679,51.0974,51.0267,51.0915,90600.0
2012-03-01 14:45:00,86.77,86.79,86.74,86.79,58600.0,51.0915,51.1033,51.0738,51.1033,58600.0
2012-03-01 14:50:00,86.79,86.8,86.68,86.78,83400.0,51.1033,51.1092,51.0385,51.0974,83400.0
2012-03-01 14:55:00,86.77,86.81,86.77,86.79,71700.0,51.0915,51.1151,51.0915,51.1033,71700.0
2012-03-01 15:00:00,86.79,86.81,86.7,86.71,97200.0,51.1033,51.1151,51.0503,51.0562,97200.0
2012-03-01 15:05:00,86.72,86.72,86.67,86.71,96600.0,51.0621,51.0621,51.0326,51.0562,96600.0
2012-03-01 15:10:00,86.72,86.84,86.71,86.73,183700.0,51.0621,51.1327,51.0562,51.0679,183700.0
2012-03-01 15:15:00,86.73,86.77,86.6,86.61,234600.0,51.0679,51.0915,50.9914,50.9973,234600.0
2012-03-01 15:20:00,86.62,86.63,86.45,86.51,293400.0,51.0032,51.0091,50.9031,50.9384,293400.0
2012-03-01 15:25:00,86.51,86.7,86.51,86.66,171100.0,50.9384,51.0503,50.9384,51.0267,171100.0
2012-03-01 15:30:00,86.65,86.72,86.56,86.63,226500.0,51.0208,51.0621,50.9678,51.0091,226500.0
2012-03-01 15:35:00,86.64,86.7,86.52,86.59,270900.0,51.015,51.0503,50.9443,50.9855,270900.0
2012-03-01 15:40:00,86.59,86.68,86.54,86.67,220200.0,50.9855,51.0385,50.9561,51.0326,220200.0
2012-03-01 15:45:00,86.68,86.81,86.65,86.81,410600.0,51.0385,51.1151,51.0208,51.1151,410600.0
2012-03-01 15:50:00,86.81,86.88,86.77,86.85,290700.0,51.1151,51.1563,51.0915,51.1386,290700.0
2012-03-01 15:55:00,86.86,86.92,86.78,86.84,482800.0,51.1445,51.1798,51.0974,51.1327,482800.0
2012-03-02 09:30:00,86.71,86.75,86.44,86.53,262500.0,51.0562,51.0797,50.8972,50.9502,262500.0
2012-03-02 09:35:00,86.53,86.54,86.25,86.3,233300.0,50.9502,50.9561,50.7853,50.8148,233300.0
2012-03-02 09:40:00,86.3,86.32,86.13,86.14,155500.0,50.8148,50.8265,50.7147,50.7205,155500.0
2012-03-02 09:45:00,86.14,86.37,86.12,86.29,150900.0,50.7205,50.856,50.7088,50.8089,150900.0
2012-03-02 09:50:00,86.3,86.31,86.17,86.25,136100.0,50.8148,50.8206,50.7382,50.7853,136100.0
2012-03-02 09:55:00,86.26,86.26,86.08,86.17,108200.0,50.7912,50.7912,50.6852,50.7382,108200.0
2012-03-02 10:00:00,86.16,86.17,86.04,86.1,157000.0,50.7323,50.7382,50.6617,50.697,157000.0
2012-03-02 10:05:00,86.1,86.23,86.08,86.23,122300.0,50.697,50.7735,50.6852,50.7735,122300.0
2012-03-02 10:10:00,86.23,86.32,86.22,86.31,125100.0,50.7735,50.8265,50.7677,50.8206,125100.0
2012-03-02 10:15:00,86.31,86.41,86.3,86.36,135500.0,50.8206,50.8795,50.8148,50.8501,135500.0
2012-03-02 10:20:00,86.35,86.43,86.33,86.41,106200.0,50.8442,50.8913,50.8324,50.8795,106200.0
2012-03-02 10:25:00,86.41,86.5,86.41,86.48,125900.0,50.8795,50.9325,50.8795,50.9207,125900.0
2012-03-02 10:30:00,86.47,86.49,86.34,86.37,136400.0,50.9149,50.9266,50.8383,50.856,136400.0
2012-03-02 10:35:00,86.36,86.4,86.25,86.3,109500.0,50.8501,50.8736,50.7853,50.8148,109500.0
2012-03-02 10:40:00,86.3,86.31,86.24,86.29,78600.0,50.8148,50.8206,50.7794,50.8089,78600.0
2012-03-02 10:45:00,86.3,86.36,86.28,86.36,106500.0,50.8148,50.8501,50.803,50.8501,106500.0
2012-03-02 10:50:00,86.35,86.41,86.34,86.41,89200.0,50.8442,50.8795,50.8383,50.8795,89200.0
2012-03-02 10:55:00,86.4,86.41,86.18,86.18,135300.0,50.8736,50.8795,50.7441,50.7441,135300.0
2012-03-02 11:00:00,86.19,86.27,86.16,86.23,135600.0,50.75,50.7971,50.7323,50.7735,135600.0
2012-03-02 11:05:00,86.24,86.27,86.16,86.27,107100.0,50.7794,50.7971,50.7323,50.7971,107100.0
2012-03-02 11:10:00,86.26,86.31,86.16,86.18,131100.0,50.7912,50.8206,50.7323,50.7441,131100.0
2012-03-02 11:15:00,86.16,86.25,86.15,86.22,102300.0,50.7323,50.7853,50.7264,50.7677,102300.0
2012-03-02 11:20:00,86.22,86.32,86.17,86.32,104500.0,50.7677,50.8265,50.7382,50.8265,104500.0
2012-03-02 11:25:00,86.31,86.32,86.24,86.24,95700.0,50.8206,50.8265,50.7794,50.7794,95700.0
2012-03-02 11:30:00,86.24,86.25,86.16,86.2,70300.0,50.7794,50.7853,50.7323,50.7559,70300.0
2012-03-02 11:35:00,86.19,86.19,86.12,86.13,76400.0,50.75,50.75,50.7088,50.7147,76400.0
2012-03-02 11:40:00,86.13,86.14,86.0,86.0,228000.0,50.7147,50.7205,50.6381,50.6381,228000.0
2012-03-02 11:45:00,86.0,86.04,85.91,85.92,264100.0,50.6381,50.6617,50.5851,50.591,264100.0
2012-03-02 11:50:00,85.93,85.94,85.85,85.92,176700.0,50.5969,50.6028,50.5498,50.591,176700.0
2012-03-02 11:55:00,85.92,86.0,85.89,86.0,119500.0,50.591,50.6381,50.5733,50.6381,119500.0
2012-03-02 12:00:00,86.0,86.06,85.96,86.04,69000.0,50.6381,50.6734,50.6146,50.6617,69000.0
2012-03-02 12:05:00,86.05,86.17,86.04,86.17,90200.0,50.6676,50.7382,50.6617,50.7382,90200.0
2012-03-02 12:10:00,86.16,86.17,86.09,86.17,75600.0,50.7323,50.7382,50.6911,50.7382,75600.0
2012-03-02 12:15:00,86.16,86.21,86.08,86.1,134500.0,50.7323,50.7618,50.6852,50.697,134500.0
2012-03-02 12:20:00,86.1,86.15,86.06,86.15,138300.0,50.697,50.7264,50.6734,50.7264,138300.0
2012-03-02 12:25:00,86.14,86.18,86.1,86.17,59300.0,50.7205,50.7441,50.697,50.7382,59300.0
2012-03-02 12:30:00,86.16,86.23,86.13,86.18,108600.0,50.7323,50.7735,50.7147,50.7441,108600.0
2012-03-02 12:35:00,86.18,86.23,86.15,86.22,65300.0,50.7441,50.7735,50.7264,50.7677,65300.0
2012-03-02 12:40:00,86.22,86.23,86.18,86.22,52900.0,50.7677,50.7735,50.7441,50.7677,52900.0
2012-03-02 12:45:00,86.22,86.28,86.2,86.27,67100.0,50.7677,50.803,50.7559,50.7971,67100.0
2012-03-02 12:50:00,86.28,86.29,86.2,86.22,55500.0,50.803,50.8089,50.7559,50.7677,55500.0
2012-03-02 12:55:00,86.22,86.29,86.21,86.23,55300.0,50.7677,50.8089,50.7618,50.7735,55300.0
2012-03-02 13:00:00,86.21,86.22,86.15,86.22,65000.0,50.7618,50.7677,50.7264,50.7677,65000.0
2012-03-02 13:05:00,86.22,86.23,86.14,86.17,77200.0,50.7677,50.7735,50.7205,50.7382,77200.0
2012-03-02 13:10:00,86.18,86.21,86.12,86.14,116800.0,50.7441,50.7618,50.7088,50.7205,116800.0
2012-03-02 13:15:00,86.13,86.14,86.1,86.11,71600.0,50.7147,50.7205,50.697,50.7029,71600.0
2012-03-02 13:20:00,86.11,86.13,86.05,86.07,132800.0,50.7029,50.7147,50.6676,50.6793,132800.0
2012-03-02 13:25:00,86.07,86.1,86.02,86.04,81800.0,50.6793,50.697,50.6499,50.6617,81800.0
2012-03-02 13:30:00,86.04,86.11,86.03,86.09,54300.0,50.6617,50.7029,50.6558,50.6911,54300.0
2012-03-02 13:35:00,86.09,86.15,86.08,86.14,56300.0,50.6911,50.7264,50.6852,50.7205,56300.0
2012-03-02 13:40:00,86.13,86.15,86.11,86.14,63100.0,50.7147,50.7264,50.7029,50.7205,63100.0
2012-03-02 13:45:00,86.14,86.18,86.12,86.16,109400.0,50.7205,50.7441,50.7088,50.7323,109400.0
2012-03-02 13:50:00,86.17,86.19,86.15,86.16,69600.0,50.7382,50.75,50.7264,50.7323,69600.0
2012-03-02 13:55:00,86.16,86.16,86.12,86.14,95700.0,50.7323,50.7323,50.7088,50.7205,95700.0
2012-03-02 14:00:00,86.14,86.2,86.13,86.19,127900.0,50.7205,50.7559,50.7147,50.75,127900.0
2012-03-02 14:05:00,86.19,86.25,86.19,86.19,150300.0,50.75,50.7853,50.75,50.75,150300.0
2012-03-02 14:10:00,86.19,86.23,86.17,86.23,67500.0,50.75,50.7735,50.7382,50.7735,67500.0
2012-03-02 14:15:00,86.22,86.3,86.22,86.3,92200.0,50.7677,50.8148,50.7677,50.8148,92200.0
2012-03-02 14:20:00,86.3,86.31,86.21,86.23,97700.0,50.8148,50.8206,50.7618,50.7735,97700.0
2012-03-02 14:25:00,86.23,86.24,86.15,86.16,66500.0,50.7735,50.7794,50.7264,50.7323,66500.0
2012-03-02 14:30:00,86.17,86.17,86.12,86.13,48400.0,50.7382,50.7382,50.7088,50.7147,48400.0
2012-03-02 14:35:00,86.14,86.22,86.13,86.22,54500.0,50.7205,50.7677,50.7147,50.7677,54500.0
2012-03-02 14:40:00,86.22,86.24,86.2,86.24,87100.0,50.7677,50.7794,50.7559,50.7794,87100.0
2012-03-02 14:45:00,86.23,86.25,86.21,86.22,92600.0,50.7735,50.7853,50.7618,50.7677,92600.0
2012-03-02 14:50:00,86.22,86.26,86.2,86.25,55800.0,50.7677,50.7912,50.7559,50.7853,55800.0
2012-03-02 14:55:00,86.25,86.31,86.23,86.3,121300.0,50.7853,50.8206,50.7735,50.8148,121300.0
2012-03-02 15:00:00,86.31,86.35,86.3,86.3,87000.0,50.8206,50.8442,50.8148,50.8148,87000.0
2012-03-02 15:05:00,86.3,86.31,86.23,86.26,103300.0,50.8148,50.8206,50.7735,50.7912,103300.0
2012-03-02 15:10:00,86.27,86.34,86.26,86.34,133400.0,50.7971,50.8383,50.7912,50.8383,133400.0
2012-03-02 15:15:00,86.34,86.4,86.33,86.35,166900.0,50.8383,50.8736,50.8324,50.8442,166900.0
2012-03-02 15:20:00,86.35,86.36,86.33,86.36,83200.0,50.8442,50.8501,50.8324,50.8501,83200.0
2012-03-02 15:25:00,86.35,86.52,86.35,86.47,182600.0,50.8442,50.9443,50.8442,50.9149,182600.0
2012-03-02 15:30:00,86.47,86.57,86.46,86.51,166200.0,50.9149,50.9737,50.909,50.9384,166200.0
2012-03-02 15:35:00,86.51,86.53,86.35,86.38,194900.0,50.9384,50.9502,50.8442,50.8619,194900.0
2012-03-02 15:40:00,86.38,86.39,86.28,86.36,162200.0,50.8619,50.8677,50.803,50.8501,162200.0
2012-03-02 15:45:00,86.36,86.44,86.34,86.34,205200.0,50.8501,50.8972,50.8383,50.8383,205200.0
2012-03-02 15:50:00,86.35,86.43,86.33,86.37,233500.0,50.8442,50.8913,50.8324,50.856,233500.0
2012-03-02 15:55:00,86.38,86.43,86.32,86.38,441800.0,50.8619,50.8913,50.8265,50.8619,441800.0
2012-03-05 09:30:00,86.17,86.3,86.03,86.07,260400.0,50.7382,50.8148,50.6558,50.6793,260400.0
2012-03-05 09:35:00,86.05,86.35,86.05,86.34,118500.0,50.6676,50.8442,50.6676,50.8383,118500.0
2012-03-05 09:40:00,86.33,86.35,86.26,86.29,139600.0,50.8324,50.8442,50.7912,50.8089,139600.0
2012-03-05 09:45:00,86.29,86.3,86.2,86.21,130800.0,50.8089,50.8148,50.7559,50.7618,130800.0
2012-03-05 09:50:00,86.21,86.22,86.14,86.22,95700.0,50.7618,50.7677,50.7205,50.7677,95700.0
2012-03-05 09:55:00,86.22,86.25,86.16,86.24,71200.0,50.7677,50.7853,50.7323,50.7794,71200.0
2012-03-05 10:00:00,86.23,86.39,86.14,86.36,190600.0,50.7735,50.8677,50.7205,50.8501,190600.0
2012-03-05 10:05:00,86.37,86.4,86.32,86.36,119400.0,50.856,50.8736,50.8265,50.8501,119400.0
2012-03-05 10:10:00,86.36,86.36,86.24,86.3,159200.0,50.8501,50.8501,50.7794,50.8148,159200.0
2012-03-05 10:15:00,86.3,86.34,86.12,86.13,215700.0,50.8148,50.8383,50.7088,50.7147,215700.0
2012-03-05 10:20:00,86.13,86.14,85.98,85.98,352600.0,50.7147,50.7205,50.6263,50.6263,352600.0
2012-03-05 10:25:00,85.98,86.06,85.91,86.05,198700.0,50.6263,50.6734,50.5851,50.6676,198700.0
2012-03-05 10:30:00,86.05,86.1,85.99,86.04,98800.0,50.6676,50.697,50.6322,50.6617,98800.0
2012-03-05 10:35:00,86.04,86.13,86.02,86.11,91900.0,50.6617,50.7147,50.6499,50.7029,91900.0
2012-03-05 10:40:00,86.11,86.26,86.1,86.2,123200.0,50.7029,50.7912,50.697,50.7559,123200.0
2012-03-05 10:45:00,86.19,86.26,86.17,86.25,137200.0,50.75,50.7912,50.7382,50.7853,137200.0
2012-03-05 10:50:00,86.25,86.43,86.24,86.39,207000.0,50.7853,50.8913,50.7794,50.8677,207000.0
2012-03-05 10:55:00,86.39,86.39,86.28,86.37,96300.0,50.8677,50.8677,50.803,50.856,96300.0
2012-03-05 11:00:00,86.35,86.44,86.26,86.3,175200.0,50.8442,50.8972,50.7912,50.8148,175200.0
2012-03-05 11:05:00,86.31,86.47,86.31,86.36,196700.0,50.8206,50.9149,50.8206,50.8501,196700.0
2012-03-05 11:10:00,86.37,86.42,86.28,86.29,104500.0,50.856,50.8854,50.803,50.8089,104500.0
2012-03-05 11:15:00,86.29,86.31,86.22,86.24,137300.0,50.8089,50.8206,50.7677,50.7794,137300.0
2012-03-05 11:20:00,86.25,86.36,86.22,86.32,77400.0,50.7853,50.8501,50.7677,50.8265,77400.0
2012-03-05 11:25:00,86.32,86.36,86.28,86.33,74000.0,50.8265,50.8501,50.803,50.8324,74000.0
2012-03-05 11:30:00,86.33,86.34,86.26,86.29,73100.0,50.8324,50.8383,50.7912,50.8089,73100.0
2012-03-05 11:35:00,86.29,86.34,86.27,86.31,126100.0,50.8089,50.8383,50.7971,50.8206,126100.0
2012-03-05 11:40:00,86.31,86.4,86.31,86.38,98000.0,50.8206,50.8736,50.8206,50.8619,98000.0
2012-03-05 11:45:00,86.39,86.44,86.37,86.42,90000.0,50.8677,50.8972,50.856,50.8854,90000.0
2012-03-05 11:50:00,86.42,86.44,86.34,86.39,85300.0,50.8854,50.8972,50.8383,50.8677,85300.0
2012-03-05 11:55:00,86.38,86.44,86.34,86.36,70600.0,50.8619,50.8972,50.8383,50.8501,70600.0
2012-03-05 12:00:00,86.36,86.45,86.36,86.44,54400.0,50.8501,50.9031,50.8501,50.8972,54400.0
2012-03-05 12:05:00,86.44,86.46,86.43,86.44,83600.0,50.8972,50.909,50.8913,50.8972,83600.0
2012-03-05 12:10:00,86.44,86.45,86.42,86.44,62200.0,50.8972,50.9031,50.8854,50.8972,62200.0
2012-03-05 12:15:00,86.44,86.5,86.43,86.48,132300.0,50.8972,50.9325,50.8913,50.9207,132300.0
2012-03-05 12:20:00,86.48,86.56,86.48,86.56,75500.0,50.9207,50.9678,50.9207,50.9678,75500.0
2012-03-05 12:25:00,86.56,86.7,86.55,86.67,216200.0,50.9678,51.0503,50.962,51.0326,216200.0
2012-03-05 12:30:00,86.66,86.67,86.61,86.65,91100.0,51.0267,51.0326,50.9973,51.0208,91100.0
2012-03-05 12:35:00,86.65,86.66,86.57,86.63,68400.0,51.0208,51.0267,50.9737,51.0091,68400.0
2012-03-05 12:40:00,86.63,86.66,86.55,86.63,96700.0,51.0091,51.0267,50.962,51.0091,96700.0
2012-03-05 12:45:00,86.64,86.69,86.63,86.68,80400.0,51.015,51.0444,51.0091,51.0385,80400.0
2012-03-05 12:50:00,86.68,86.68,86.53,86.54,117800.0,51.0385,51.0385,50.9502,50.9561,117800.0
2012-03-05 12:55:00,86.54,86.55,86.46,86.48,42000.0,50.9561,50.962,50.909,50.9207,42000.0
2012-03-05 13:00:00,86.47,86.5,86.46,86.5,61900.0,50.9149,50.9325,50.909,50.9325,61900.0
2012-03-05 13:05:00,86.5,86.63,86.49,86.63,126100.0,50.9325,51.0091,50.9266,51.0091,126100.0
2012-03-05 13:10:00,86.63,86.74,86.62,86.66,179200.0,51.0091,51.0738,51.0032,51.0267,179200.0
2012-03-05 13:15:00,86.67,86.72,86.67,86.7,71900.0,51.0326,51.0621,51.0326,51.0503,71900.0
2012-03-05 13:20:00,86.7,86.73,86.66,86.69,70200.0,51.0503,51.0679,51.0267,51.0444,70200.0
2012-03-05 13:25:00,86.7,86.7,86.65,86.7,60800.0,51.0503,51.0503,51.0208,51.0503,60800.0
2012-03-05 13:30:00,86.7,86.73,86.68,86.72,71100.0,51.0503,51.0679,51.0385,51.0621,71100.0
2012-03-05 13:35:00,86.72,86.72,86.65,86.67,85100.0,51.0621,51.0621,51.0208,51.0326,85100.0
2012-03-05 13:40:00,86.68,86.72,86.67,86.72,66600.0,51.0385,51.0621,51.0326,51.0621,66600.0
2012-03-05 13:45:00,86.72,86.78,86.7,86.78,115800.0,51.0621,51.0974,51.0503,51.0974,115800.0
2012-03-05 13:50:00,86.78,86.81,86.71,86.74,171100.0,51.0974,51.1151,51.0562,51.0738,171100.0
2012-03-05 13:55:00,86.73,86.8,86.71,86.76,87300.0,51.0679,51.1092,51.0562,51.0856,87300.0
2012-03-05 14:00:00,86.76,86.81,86.73,86.77,120900.0,51.0856,51.1151,51.0679,51.0915,120900.0
2012-03-05 14:05:00,86.77,86.81,86.77,86.8,85300.0,51.0915,51.1151,51.0915,51.1092,85300.0
2012-03-05 14:10:00,86.81,86.84,86.8,86.81,82300.0,51.1151,51.1327,51.1092,51.1151,82300.0
2012-03-05 14:15:00,86.82,86.86,86.8,86.83,102200.0,51.1209,51.1445,51.1092,51.1268,102200.0
2012-03-05 14:20:00,86.83,86.92,86.83,86.89,180200.0,51.1268,51.1798,51.1268,51.1622,180200.0
2012-03-05 14:25:00,86.89,87.03,86.89,86.95,249400.0,51.1622,51.2446,51.1622,51.1975,249400.0
2012-03-05 14:30:00,86.95,87.06,86.91,86.94,234100.0,51.1975,51.2623,51.1739,51.1916,234100.0
2012-03-05 14:35:00,86.94,87.01,86.88,87.01,143600.0,51.1916,51.2328,51.1563,51.2328,143600.0
2012-03-05 14:40:00,87.01,87.01,86.93,86.96,154200.0,51.2328,51.2328,51.1857,51.2034,154200.0
2012-03-05 14:45:00,86.97,87.0,86.89,86.94,114400.0,51.2093,51.2269,51.1622,51.1916,114400.0
2012-03-05 14:50:00,86.93,87.07,86.92,87.06,138700.0,51.1857,51.2681,51.1798,51.2623,138700.0
2012-03-05 14:55:00,87.06,87.08,86.99,87.02,270700.0,51.2623,51.274,51.221,51.2387,270700.0
2012-03-05 15:00:00,87.03,87.09,87.01,87.06,161100.0,51.2446,51.2799,51.2328,51.2623,161100.0
2012-03-05 15:05:00,87.06,87.07,87.01,87.02,160100.0,51.2623,51.2681,51.2328,51.2387,160100.0
2012-03-05 15:10:00,87.02,87.04,86.95,86.95,116100.0,51.2387,51.2505,51.1975,51.1975,116100.0
2012-03-05 15:15:00,86.95,86.98,86.9,86.98,110600.0,51.1975,51.2152,51.168,51.2152,110600.0
2012-03-05 15:20:00,86.99,87.06,86.99,87.05,158300.0,51.221,51.2623,51.221,51.2564,158300.0
2012-03-05 15:25:00,87.05,87.08,87.01,87.04,169000.0,51.2564,51.274,51.2328,51.2505,169000.0
2012-03-05 15:30:00,87.04,87.05,86.98,86.98,177700.0,51.2505,51.2564,51.2152,51.2152,177700.0
2012-03-05 15:35:00,86.99,87.06,86.98,87.04,138200.0,51.221,51.2623,51.2152,51.2505,138200.0
2012-03-05 15:40:00,87.03,87.06,86.96,86.99,257900.0,51.2446,51.2623,51.2034,51.221,257900.0
2012-03-05 15:45:00,86.99,87.03,86.92,86.95,394900.0,51.221,51.2446,51.1798,51.1975,394900.0
2012-03-05 15:50:00,86.95,87.0,86.92,86.98,182600.0,51.1975,51.2269,51.1798,51.2152,182600.0
2012-03-05 15:55:00,87.0,87.04,86.96,87.01,432300.0,51.2269,51.2505,51.2034,51.2328,432300.0
2012-03-06 09:30:00,86.34,86.34,85.85,86.18,531400.0,50.8383,50.8383,50.5498,50.7441,531400.0
2012-03-06 09:35:00,86.18,86.31,86.1,86.29,436900.0,50.7441,50.8206,50.697,50.8089,436900.0
2012-03-06 09:40:00,86.29,86.45,86.27,86.42,322800.0,50.8089,50.9031,50.7971,50.8854,322800.0
2012-03-06 09:45:00,86.41,86.48,86.13,86.14,318700.0,50.8795,50.9207,50.7147,50.7205,318700.0
2012-03-06 09:50:00,86.15,86.25,86.0,86.24,384500.0,50.7264,50.7853,50.6381,50.7794,384500.0
2012-03-06 09:55:00,86.25,86.32,86.14,86.29,266100.0,50.7853,50.8265,50.7205,50.8089,266100.0
2012-03-06 10:00:00,86.29,86.31,86.12,86.17,310600.0,50.8089,50.8206,50.7088,50.7382,310600.0
2012-03-06 10:05:00,86.16,86.23,86.1,86.22,200600.0,50.7323,50.7735,50.697,50.7677,200600.0
2012-03-06 10:10:00,86.22,86.23,86.13,86.21,289300.0,50.7677,50.7735,50.7147,50.7618,289300.0
2012-03-06 10:15:00,86.22,86.23,86.14,86.2,220500.0,50.7677,50.7735,50.7205,50.7559,220500.0
2012-03-06 10:20:00,86.19,86.29,86.14,86.27,238900.0,50.75,50.8089,50.7205,50.7971,238900.0
2012-03-06 10:25:00,86.28,86.31,86.18,86.18,191900.0,50.803,50.8206,50.7441,50.7441,191900.0
2012-03-06 10:30:00,86.18,86.2,86.15,86.18,173000.0,50.7441,50.7559,50.7264,50.7441,173000.0
2012-03-06 10:35:00,86.18,86.24,86.15,86.15,242400.0,50.7441,50.7794,50.7264,50.7264,242400.0
2012-03-06 10:40:00,86.16,86.25,86.16,86.17,168800.0,50.7323,50.7853,50.7323,50.7382,168800.0
2012-03-06 10:45:00,86.17,86.24,86.13,86.15,139900.0,50.7382,50.7794,50.7147,50.7264,139900.0
2012-03-06 10:50:00,86.16,86.18,86.06,86.07,133600.0,50.7323,50.7441,50.6734,50.6793,133600.0
2012-03-06 10:55:00,86.08,86.23,86.07,86.14,168500.0,50.6852,50.7735,50.6793,50.7205,168500.0
2012-03-06 11:00:00,86.14,86.16,86.09,86.16,115500.0,50.7205,50.7323,50.6911,50.7323,115500.0
2012-03-06 11:05:00,86.16,86.16,86.09,86.12,134700.0,50.7323,50.7323,50.6911,50.7088,134700.0
2012-03-06 11:10:00,86.12,86.25,86.12,86.25,175400.0,50.7088,50.7853,50.7088,50.7853,175400.0
2012-03-06 11:15:00,86.25,86.32,86.23,86.23,125200.0,50.7853,50.8265,50.7735,50.7735,125200.0
2012-03-06 11:20:00,86.23,86.26,86.17,86.18,158800.0,50.7735,50.7912,50.7382,50.7441,158800.0
2012-03-06 11:25:00,86.19,86.22,86.17,86.21,138100.0,50.75,50.7677,50.7382,50.7618,138100.0
2012-03-06 11:30:00,86.2,86.21,86.07,86.07,135800.0,50.7559,50.7618,50.6793,50.6793,135800.0
2012-03-06 11:35:00,86.08,86.14,86.01,86.06,111300.0,50.6852,50.7205,50.644,50.6734,111300.0
2012-03-06 11:40:00,86.06,86.16,86.05,86.14,86700.0,50.6734,50.7323,50.6676,50.7205,86700.0
2012-03-06 11:45:00,86.14,86.15,85.99,86.0,151900.0,50.7205,50.7264,50.6322,50.6381,151900.0
2012-03-06 11:50:00,85.99,86.1,85.97,86.01,115100.0,50.6322,50.697,50.6204,50.644,115100.0
2012-03-06 11:55:00,86.01,86.07,85.98,86.06,63000.0,50.644,50.6793,50.6263,50.6734,63000.0
2012-03-06 12:00:00,86.07,86.11,86.06,86.11,108900.0,50.6793,50.7029,50.6734,50.7029,108900.0
2012-03-06 12:05:00,86.11,86.13,86.06,86.08,141700.0,50.7029,50.7147,50.6734,50.6852,141700.0
2012-03-06 12:10:00,86.08,86.08,85.96,86.0,104900.0,50.6852,50.6852,50.6146,50.6381,104900.0
2012-03-06 12:15:00,86.01,86.01,85.82,85.85,207200.0,50.644,50.644,50.5321,50.5498,207200.0
2012-03-06 12:20:00,85.85,85.88,85.8,85.85,91500.0,50.5498,50.5675,50.5203,50.5498,91500.0
2012-03-06 12:25:00,85.85,85.89,85.83,85.83,67800.0,50.5498,50.5733,50.538,50.538,67800.0
2012-03-06 12:30:00,85.83,85.92,85.83,85.84,102600.0,50.538,50.591,50.538,50.5439,102600.0
2012-03-06 12:35:00,85.84,85.93,85.84,85.89,103400.0,50.5439,50.5969,50.5439,50.5733,103400.0
2012-03-06 12:40:00,85.89,85.94,85.89,85.91,78700.0,50.5733,50.6028,50.5733,50.5851,78700.0
2012-03-06 12:45:00,85.92,85.92,85.87,85.87,73400.0,50.591,50.591,50.5616,50.5616,73400.0
2012-03-06 12:50:00,85.88,85.9,85.83,85.88,82300.0,50.5675,50.5792,50.538,50.5675,82300.0
2012-03-06 12:55:00,85.88,85.88,85.81,85.84,94700.0,50.5675,50.5675,50.5262,50.5439,94700.0
2012-03-06 13:00:00,85.84,85.9,85.74,85.88,133300.0,50.5439,50.5792,50.485,50.5675,133300.0
2012-03-06 13:05:00,85.89,85.91,85.85,85.88,103100.0,50.5733,50.5851,50.5498,50.5675,103100.0
2012-03-06 13:10:00,85.88,85.89,85.8,85.8,54000.0,50.5675,50.5733,50.5203,50.5203,54000.0
2012-03-06 13:15:00,85.8,85.81,85.69,85.77,192700.0,50.5203,50.5262,50.4556,50.5027,192700.0
2012-03-06 13:20:00,85.77,85.79,85.59,85.67,139900.0,50.5027,50.5145,50.3967,50.4438,139900.0
2012-03-06 13:25:00,85.66,85.69,85.63,85.68,159100.0,50.4379,50.4556,50.4202,50.4497,159100.0
2012-03-06 13:30:00,85.68,85.74,85.64,85.7,200900.0,50.4497,50.485,50.4261,50.4615,200900.0
2012-03-06 13:35:00,85.7,85.74,85.68,85.71,105800.0,50.4615,50.485,50.4497,50.4674,105800.0
2012-03-06 13:40:00,85.72,85.79,85.68,85.68,118900.0,50.4732,50.5145,50.4497,50.4497,118900.0
2012-03-06 13:45:00,85.69,85.69,85.59,85.63,157000.0,50.4556,50.4556,50.3967,50.4202,157000.0
2012-03-06 13:50:00,85.64,85.78,85.64,85.77,76700.0,50.4261,50.5086,50.4261,50.5027,76700.0
2012-03-06 13:55:00,85.77,85.8,85.7,85.74,104800.0,50.5027,50.5203,50.4615,50.485,104800.0
2012-03-06 14:00:00,85.74,85.81,85.72,85.75,108300.0,50.485,50.5262,50.4732,50.4909,108300.0
2012-03-06 14:05:00,85.75,85.8,85.72,85.79,69500.0,50.4909,50.5203,50.4732,50.5145,69500.0
2012-03-06 14:10:00,85.78,85.86,85.76,85.86,97700.0,50.5086,50.5557,50.4968,50.5557,97700.0
2012-03-06 14:15:00,85.86,85.91,85.83,85.9,135200.0,50.5557,50.5851,50.538,50.5792,135200.0
2012-03-06 14:20:00,85.9,85.91,85.79,85.79,134300.0,50.5792,50.5851,50.5145,50.5145,134300.0
2012-03-06 14:25:00,85.79,85.79,85.58,85.65,194900.0,50.5145,50.5145,50.3908,50.432,194900.0
2012-03-06 14:30:00,85.65,85.71,85.59,85.6,146800.0,50.432,50.4674,50.3967,50.4026,146800.0
2012-03-06 14:35:00,85.6,85.6,85.51,85.57,169100.0,50.4026,50.4026,50.3496,50.3849,169100.0
2012-03-06 14:40:00,85.58,85.58,85.42,85.48,167600.0,50.3908,50.3908,50.2966,50.3319,167600.0
2012-03-06 14:45:00,85.48,85.53,85.45,85.53,103100.0,50.3319,50.3614,50.3143,50.3614,103100.0
2012-03-06 14:50:00,85.52,85.62,85.52,85.62,118800.0,50.3555,50.4144,50.3555,50.4144,118800.0
2012-03-06 14:55:00,85.62,85.63,85.59,85.59,87000.0,50.4144,50.4202,50.3967,50.3967,87000.0
2012-03-06 15:00:00,85.59,85.71,85.59,85.69,101800.0,50.3967,50.4674,50.3967,50.4556,101800.0
2012-03-06 15:05:00,85.69,85.74,85.66,85.69,114700.0,50.4556,50.485,50.4379,50.4556,114700.0
2012-03-06 15:10:00,85.69,85.7,85.62,85.65,121500.0,50.4556,50.4615,50.4144,50.432,121500.0
2012-03-06 15:15:00,85.65,85.71,85.63,85.7,134600.0,50.432,50.4674,50.4202,50.4615,134600.0
2012-03-06 15:20:00,85.71,85.73,85.64,85.71,176100.0,50.4674,50.4791,50.4261,50.4674,176100.0
2012-03-06 15:25:00,85.71,85.74,85.67,85.71,123700.0,50.4674,50.485,50.4438,50.4674,123700.0
2012-03-06 15:30:00,85.71,85.78,85.7,85.75,237700.0,50.4674,50.5086,50.4615,50.4909,237700.0
2012-03-06 15:35:00,85.75,85.85,85.72,85.85,216900.0,50.4909,50.5498,50.4732,50.5498,216900.0
2012-03-06 15:40:00,85.85,86.0,85.84,86.0,319800.0,50.5498,50.6381,50.5439,50.6381,319800.0
2012-03-06 15:45:00,86.0,86.01,85.87,85.88,431100.0,50.6381,50.644,50.5616,50.5675,431100.0
2012-03-06 15:50:00,85.88,85.93,85.84,85.86,386300.0,50.5675,50.5969,50.5439,50.5557,386300.0
2012-03-06 15:55:00,85.86,85.9,85.82,85.86,450000.0,50.5557,50.5792,50.5321,50.5557,450000.0
2012-03-07 09:30:00,86.02,86.02,85.64,85.64,319200.0,50.6499,50.6499,50.4261,50.4261,319200.0
2012-03-07 09:35:00,85.64,85.66,85.19,85.41,320900.0,50.4261,50.4379,50.1612,50.2907,320900.0
2012-03-07 09:40:00,85.41,85.49,85.31,85.36,254500.0,50.2907,50.3378,50.2318,50.2613,254500.0
2012-03-07 09:45:00,85.37,85.46,85.24,85.29,192400.0,50.2672,50.3202,50.1906,50.2201,192400.0
2012-03-07 09:50:00,85.28,85.37,85.24,85.34,222600.0,50.2142,50.2672,50.1906,50.2495,222600.0
2012-03-07 09:55:00,85.33,85.37,85.26,85.34,150400.0,50.2436,50.2672,50.2024,50.2495,150400.0
2012-03-07 10:00:00,85.34,85.45,85.3,85.45,242700.0,50.2495,50.3143,50.2259,50.3143,242700.0
2012-03-07 10:05:00,85.44,85.51,85.41,85.45,191500.0,50.3084,50.3496,50.2907,50.3143,191500.0
2012-03-07 10:10:00,85.45,85.59,85.43,85.56,240700.0,50.3143,50.3967,50.3025,50.379,240700.0
2012-03-07 10:15:00,85.55,85.62,85.5,85.56,271400.0,50.3731,50.4144,50.3437,50.379,271400.0
2012-03-07 10:20:00,85.55,85.55,85.39,85.46,169000.0,50.3731,50.3731,50.2789,50.3202,169000.0
2012-03-07 10:25:00,85.45,85.46,85.3,85.39,205000.0,50.3143,50.3202,50.2259,50.2789,205000.0
2012-03-07 10:30:00,85.39,85.49,85.32,85.49,219000.0,50.2789,50.3378,50.2377,50.3378,219000.0
2012-03-07 10:35:00,85.5,85.57,85.49,85.53,200200.0,50.3437,50.3849,50.3378,50.3614,200200.0
2012-03-07 10:40:00,85.54,85.55,85.35,85.37,151900.0,50.3673,50.3731,50.2554,50.2672,151900.0
2012-03-07 10:45:00,85.38,85.42,85.34,85.38,178900.0,50.273,50.2966,50.2495,50.273,178900.0
2012-03-07 10:50:00,85.38,85.41,85.34,85.4,74700.0,50.273,50.2907,50.2495,50.2848,74700.0
2012-03-07 10:55:00,85.39,85.43,85.36,85.38,139400.0,50.2789,50.3025,50.2613,50.273,139400.0
2012-03-07 11:00:00,85.39,85.54,85.38,85.52,140100.0,50.2789,50.3673,50.273,50.3555,140100.0
2012-03-07 11:05:00,85.52,85.82,85.52,85.8,187600.0,50.3555,50.5321,50.3555,50.5203,187600.0
2012-03-07 11:10:00,85.81,85.93,85.75,85.87,210700.0,50.5262,50.5969,50.4909,50.5616,210700.0
2012-03-07 11:15:00,85.87,85.88,85.7,85.76,215200.0,50.5616,50.5675,50.4615,50.4968,215200.0
2012-03-07 11:20:00,85.77,85.84,85.76,85.76,129300.0,50.5027,50.5439,50.4968,50.4968,129300.0
2012-03-07 11:25:00,85.76,85.91,85.74,85.9,100200.0,50.4968,50.5851,50.485,50.5792,100200.0
2012-03-07 11:30:00,85.9,85.93,85.84,85.86,114200.0,50.5792,50.5969,50.5439,50.5557,114200.0
2012-03-07 11:35:00,85.86,85.9,85.8,85.89,76900.0,50.5557,50.5792,50.5203,50.5733,76900.0
2012-03-07 11:40:00,85.89,85.95,85.89,85.93,68000.0,50.5733,50.6087,50.5733,50.5969,68000.0
2012-03-07 11:45:00,85.93,85.95,85.89,85.94,117900.0,50.5969,50.6087,50.5733,50.6028,117900.0
2012-03-07 11:50:00,85.94,85.95,85.93,85.95,71000.0,50.6028,50.6087,50.5969,50.6087,71000.0
2012-03-07 11:55:00,85.95,85.96,85.89,85.94,98200.0,50.6087,50.6146,50.5733,50.6028,98200.0
2012-03-07 12:00:00,85.94,85.97,85.88,85.91,86100.0,50.6028,50.6204,50.5675,50.5851,86100.0
2012-03-07 12:05:00,85.92,86.05,85.91,86.01,249200.0,50.591,50.6676,50.5851,50.644,249200.0
2012-03-07 12:10:00,86.02,86.05,86.0,86.04,88100.0,50.6499,50.6676,50.6381,50.6617,88100.0
2012-03-07 12:15:00,86.04,86.06,85.96,85.97,131600.0,50.6617,50.6734,50.6146,50.6204,131600.0
2012-03-07 12:20:00,85.97,86.0,85.95,86.0,91100.0,50.6204,50.6381,50.6087,50.6381,91100.0
2012-03-07 12:25:00,85.99,86.06,85.99,86.05,49300.0,50.6322,50.6734,50.6322,50.6676,49300.0
2012-03-07 12:30:00,86.05,86.05,85.94,85.94,75600.0,50.6676,50.6676,50.6028,50.6028,75600.0
2012-03-07 12:35:00,85.94,85.98,85.91,85.95,41900.0,50.6028,50.6263,50.5851,50.6087,41900.0
2012-03-07 12:40:00,85.96,86.0,85.95,85.99,75200.0,50.6146,50.6381,50.6087,50.6322,75200.0
2012-03-07 12:45:00,85.99,85.99,85.92,85.99,38700.0,50.6322,50.6322,50.591,50.6322,38700.0
2012-03-07 12:50:00,85.99,86.02,85.98,86.02,37300.0,50.6322,50.6499,50.6263,50.6499,37300.0
2012-03-07 12:55:00,86.01,86.04,85.96,85.97,50500.0,50.644,50.6617,50.6146,50.6204,50500.0
2012-03-07 13:00:00,85.97,86.0,85.96,85.98,61100.0,50.6204,50.6381,50.6146,50.6263,61100.0
2012-03-07 13:05:00,85.98,86.0,85.91,85.92,83100.0,50.6263,50.6381,50.5851,50.591,83100.0
2012-03-07 13:10:00,85.92,85.99,85.9,85.96,66700.0,50.591,50.6322,50.5792,50.6146,66700.0
2012-03-07 13:15:00,85.97,86.0,85.92,85.95,58500.0,50.6204,50.6381,50.591,50.6087,58500.0
2012-03-07 13:20:00,85.94,85.95,85.86,85.87,81200.0,50.6028,50.6087,50.5557,50.5616,81200.0
2012-03-07 13:25:00,85.87,85.89,85.85,85.85,56700.0,50.5616,50.5733,50.5498,50.5498,56700.0
2012-03-07 13:30:00,85.86,85.87,85.8,85.82,114100.0,50.5557,50.5616,50.5203,50.5321,114100.0
2012-03-07 13:35:00,85.82,85.84,85.76,85.78,79300.0,50.5321,50.5439,50.4968,50.5086,79300.0
2012-03-07 13:40:00,85.78,85.78,85.69,85.75,119900.0,50.5086,50.5086,50.4556,50.4909,119900.0
2012-03-07 13:45:00,85.75,85.77,85.7,85.72,71600.0,50.4909,50.5027,50.4615,50.4732,71600.0
2012-03-07 13:50:00,85.72,85.77,85.71,85.73,67300.0,50.4732,50.5027,50.4674,50.4791,67300.0
2012-03-07 13:55:00,85.74,85.76,85.72,85.73,56000.0,50.485,50.4968,50.4732,50.4791,56000.0
2012-03-07 14:00:00,85.74,85.86,85.73,85.86,114300.0,50.485,50.5557,50.4791,50.5557,114300.0
2012-03-07 14:05:00,85.86,85.92,85.85,85.91,143200.0,50.5557,50.591,50.5498,50.5851,143200.0
2012-03-07 14:10:00,85.9,85.9,85.8,85.8,92500.0,50.5792,50.5792,50.5203,50.5203,92500.0
2012-03-07 14:15:00,85.8,85.86,85.73,85.75,125200.0,50.5203,50.5557,50.4791,50.4909,125200.0
2012-03-07 14:20:00,85.75,85.76,85.66,85.67,88100.0,50.4909,50.4968,50.4379,50.4438,88100.0
2012-03-07 14:25:00,85.67,85.76,85.66,85.75,82000.0,50.4438,50.4968,50.4379,50.4909,82000.0
2012-03-07 14:30:00,85.76,85.77,85.69,85.72,81900.0,50.4968,50.5027,50.4556,50.4732,81900.0
2012-03-07 14:35:00,85.71,85.75,85.7,85.75,97800.0,50.4674,50.4909,50.4615,50.4909,97800.0
2012-03-07 14:40:00,85.74,85.77,85.72,85.74,88900.0,50.485,50.5027,50.4732,50.485,88900.0
2012-03-07 14:45:00,85.74,85.77,85.71,85.76,72600.0,50.485,50.5027,50.4674,50.4968,72600.0
2012-03-07 14:50:00,85.76,85.85,85.76,85.84,147600.0,50.4968,50.5498,50.4968,50.5439,147600.0
2012-03-07 14:55:00,85.84,85.87,85.83,85.83,80900.0,50.5439,50.5616,50.538,50.538,80900.0
2012-03-07 15:00:00,85.84,85.91,85.83,85.9,114300.0,50.5439,50.5851,50.538,50.5792,114300.0
2012-03-07 15:05:00,85.9,85.91,85.79,85.8,140600.0,50.5792,50.5851,50.5145,50.5203,140600.0
2012-03-07 15:10:00,85.8,85.81,85.74,85.75,111000.0,50.5203,50.5262,50.485,50.4909,111000.0
2012-03-07 15:15:00,85.76,85.83,85.71,85.82,125700.0,50.4968,50.538,50.4674,50.5321,125700.0
2012-03-07 15:20:00,85.83,85.93,85.82,85.9,182600.0,50.538,50.5969,50.5321,50.5792,182600.0
2012-03-07 15:25:00,85.9,85.97,85.9,85.95,245900.0,50.5792,50.6204,50.5792,50.6087,245900.0
2012-03-07 15:30:00,85.96,86.06,85.95,86.03,284000.0,50.6146,50.6734,50.6087,50.6558,284000.0
2012-03-07 15:35:00,86.03,86.05,85.99,86.02,238600.0,50.6558,50.6676,50.6322,50.6499,238600.0
2012-03-07 15:40:00,86.02,86.12,85.98,86.09,321600.0,50.6499,50.7088,50.6263,50.6911,321600.0
2012-03-07 15:45:00,86.1,86.12,86.03,86.06,382900.0,50.697,50.7088,50.6558,50.6734,382900.0
2012-03-07 15:50:00,86.06,86.07,85.94,85.96,299400.0,50.6734,50.6793,50.6028,50.6146,299400.0
2012-03-07 15:55:00,85.95,85.95,85.84,85.88,845600.0,50.6087,50.6087,50.5439,50.5675,845600.0
2012-03-08 09:30:00,84.97,85.47,84.78,84.87,1096800.0,50.0316,50.326,49.9198,49.9728,1096800.0
2012-03-08 09:35:00,84.86,85.34,84.85,85.13,492600.0,49.9669,50.2495,49.961,50.1258,492600.0
2012-03-08 09:40:00,85.13,85.47,85.13,85.33,379900.0,50.1258,50.326,50.1258,50.2436,379900.0
2012-03-08 09:45:00,85.33,85.37,85.11,85.12,244200.0,50.2436,50.2672,50.1141,50.12,244200.0
2012-03-08 09:50:00,85.12,85.13,84.9,84.9,359700.0,50.12,50.1258,49.9904,49.9904,359700.0
2012-03-08 09:55:00,84.9,85.03,84.89,85.03,308800.0,49.9904,50.067,49.9845,50.067,308800.0
2012-03-08 10:00:00,85.03,85.15,84.85,85.05,303500.0,50.067,50.1376,49.961,50.0787,303500.0
2012-03-08 10:05:00,85.04,85.06,84.91,85.0,375700.0,50.0728,50.0846,49.9963,50.0493,375700.0
2012-03-08 10:10:00,85.0,85.03,84.9,84.93,286700.0,50.0493,50.067,49.9904,50.0081,286700.0
2012-03-08 10:15:00,84.92,85.0,84.88,84.92,249800.0,50.0022,50.0493,49.9786,50.0022,249800.0
2012-03-08 10:20:00,84.91,84.95,84.85,84.88,238600.0,49.9963,50.0199,49.961,49.9786,238600.0
2012-03-08 10:25:00,84.86,84.91,84.82,84.86,153700.0,49.9669,49.9963,49.9433,49.9669,153700.0
2012-03-08 10:30:00,84.85,85.02,84.84,84.97,219800.0,49.961,50.0611,49.9551,50.0316,219800.0
2012-03-08 10:35:00,84.96,84.96,84.89,84.89,151600.0,50.0257,50.0257,49.9845,49.9845,151600.0
2012-03-08 10:40:00,84.88,84.9,84.8,84.81,249300.0,49.9786,49.9904,49.9315,49.9374,249300.0
2012-03-08 10:45:00,84.82,84.89,84.78,84.8,229800.0,49.9433,49.9845,49.9198,49.9315,229800.0
2012-03-08 10:50:00,84.81,84.84,84.66,84.73,409200.0,49.9374,49.9551,49.8491,49.8903,409200.0
2012-03-08 10:55:00,84.72,84.77,84.63,84.74,221100.0,49.8844,49.9139,49.8314,49.8962,221100.0
2012-03-08 11:00:00,84.75,84.91,84.73,84.89,577700.0,49.9021,49.9963,49.8903,49.9845,577700.0
2012-03-08 11:05:00,84.89,84.91,84.84,84.89,346800.0,49.9845,49.9963,49.9551,49.9845,346800.0
2012-03-08 11:10:00,84.88,85.08,84.88,85.0,213400.0,49.9786,50.0964,49.9786,50.0493,213400.0
2012-03-08 11:15:00,85.01,85.11,85.0,85.03,137200.0,50.0552,50.1141,50.0493,50.067,137200.0
2012-03-08 11:20:00,85.01,85.14,85.01,85.13,108900.0,50.0552,50.1317,50.0552,50.1258,108900.0
2012-03-08 11:25:00,85.13,85.14,85.04,85.08,197500.0,50.1258,50.1317,50.0728,50.0964,197500.0
2012-03-08 11:30:00,85.08,85.09,84.99,84.99,218400.0,50.0964,50.1023,50.0434,50.0434,218400.0
2012-03-08 11:35:00,84.99,85.07,84.92,84.97,142800.0,50.0434,50.0905,50.0022,50.0316,142800.0
2012-03-08 11:40:00,84.97,84.97,84.92,84.95,106900.0,50.0316,50.0316,50.0022,50.0199,106900.0
2012-03-08 11:45:00,84.94,84.96,84.91,84.94,78900.0,50.014,50.0257,49.9963,50.014,78900.0
2012-03-08 11:50:00,84.94,85.0,84.91,84.93,99500.0,50.014,50.0493,49.9963,50.0081,99500.0
2012-03-08 11:55:00,84.93,84.93,84.83,84.87,129800.0,50.0081,50.0081,49.9492,49.9728,129800.0
2012-03-08 12:00:00,84.87,84.88,84.83,84.87,103200.0,49.9728,49.9786,49.9492,49.9728,103200.0
2012-03-08 12:05:00,84.86,84.95,84.85,84.94,90500.0,49.9669,50.0199,49.961,50.014,90500.0
2012-03-08 12:10:00,84.95,85.01,84.95,85.0,121300.0,50.0199,50.0552,50.0199,50.0493,121300.0
2012-03-08 12:15:00,85.01,85.05,84.9,84.95,109500.0,50.0552,50.0787,49.9904,50.0199,109500.0
2012-03-08 12:20:00,84.95,84.98,84.95,84.96,64200.0,50.0199,50.0375,50.0199,50.0257,64200.0
2012-03-08 12:25:00,84.96,84.96,84.92,84.94,90300.0,50.0257,50.0257,50.0022,50.014,90300.0
2012-03-08 12:30:00,84.94,84.98,84.94,84.97,45100.0,50.014,50.0375,50.014,50.0316,45100.0
2012-03-08 12:35:00,84.98,85.02,84.97,85.0,119800.0,50.0375,50.0611,50.0316,50.0493,119800.0
2012-03-08 12:40:00,85.01,85.04,84.98,85.0,102200.0,50.0552,50.0728,50.0375,50.0493,102200.0
2012-03-08 12:45:00,85.0,85.02,84.97,84.97,73000.0,50.0493,50.0611,50.0316,50.0316,73000.0
2012-03-08 12:50:00,84.97,85.02,84.97,85.01,109000.0,50.0316,50.0611,50.0316,50.0552,109000.0
2012-03-08 12:55:00,85.01,85.07,85.0,85.04,123100.0,50.0552,50.0905,50.0493,50.0728,123100.0
2012-03-08 13:00:00,85.04,85.1,85.03,85.09,119500.0,50.0728,50.1082,50.067,50.1023,119500.0
2012-03-08 13:05:00,85.09,85.1,85.01,85.02,124800.0,50.1023,50.1082,50.0552,50.0611,124800.0
2012-03-08 13:10:00,85.01,85.05,84.99,85.05,49300.0,50.0552,50.0787,50.0434,50.0787,49300.0
2012-03-08 13:15:00,85.05,85.06,85.02,85.05,44300.0,50.0787,50.0846,50.0611,50.0787,44300.0
2012-03-08 13:20:00,85.04,85.04,84.94,84.95,101200.0,50.0728,50.0728,50.014,50.0199,101200.0
2012-03-08 13:25:00,84.95,84.96,84.9,84.91,74200.0,50.0199,50.0257,49.9904,49.9963,74200.0
2012-03-08 13:30:00,84.92,84.92,84.86,84.86,119400.0,50.0022,50.0022,49.9669,49.9669,119400.0
2012-03-08 13:35:00,84.86,84.87,84.8,84.81,103100.0,49.9669,49.9728,49.9315,49.9374,103100.0
2012-03-08 13:40:00,84.82,84.85,84.81,84.85,83700.0,49.9433,49.961,49.9374,49.961,83700.0
2012-03-08 13:45:00,84.85,84.86,84.84,84.84,65900.0,49.961,49.9669,49.9551,49.9551,65900.0
2012-03-08 13:50:00,84.85,84.85,84.81,84.83,145600.0,49.961,49.961,49.9374,49.9492,145600.0
2012-03-08 13:55:00,84.83,84.89,84.83,84.89,87200.0,49.9492,49.9845,49.9492,49.9845,87200.0
2012-03-08 14:00:00,84.88,84.95,84.88,84.93,70100.0,49.9786,50.0199,49.9786,50.0081,70100.0
2012-03-08 14:05:00,84.92,84.92,84.88,84.89,78500.0,50.0022,50.0022,49.9786,49.9845,78500.0
2012-03-08 14:10:00,84.89,84.94,84.89,84.93,131700.0,49.9845,50.014,49.9845,50.0081,131700.0
2012-03-08 14:15:00,84.93,84.96,84.92,84.96,77100.0,50.0081,50.0257,50.0022,50.0257,77100.0
2012-03-08 14:20:00,84.96,84.98,84.95,84.96,87200.0,50.0257,50.0375,50.0199,50.0257,87200.0
2012-03-08 14:25:00,84.95,84.96,84.89,84.89,115100.0,50.0199,50.0257,49.9845,49.9845,115100.0
2012-03-08 14:30:00,84.9,84.91,84.84,84.85,114500.0,49.9904,49.9963,49.9551,49.961,114500.0
2012-03-08 14:35:00,84.85,84.87,84.82,84.83,150300.0,49.961,49.9728,49.9433,49.9492,150300.0
2012-03-08 14:40:00,84.83,84.89,84.82,84.85,136200.0,49.9492,49.9845,49.9433,49.961,136200.0
2012-03-08 14:45:00,84.86,84.92,84.84,84.91,165000.0,49.9669,50.0022,49.9551,49.9963,165000.0
2012-03-08 14:50:00,84.9,85.0,84.9,84.94,247700.0,49.9904,50.0493,49.9904,50.014,247700.0
2012-03-08 14:55:00,84.95,85.02,84.94,84.95,235200.0,50.0199,50.0611,50.014,50.0199,235200.0
2012-03-08 15:00:00,84.96,84.96,84.87,84.94,168500.0,50.0257,50.0257,49.9728,50.014,168500.0
2012-03-08 15:05:00,84.94,84.98,84.93,84.97,136800.0,50.014,50.0375,50.0081,50.0316,136800.0
2012-03-08 15:10:00,84.98,85.01,84.97,84.99,211400.0,50.0375,50.0552,50.0316,50.0434,211400.0
2012-03-08 15:15:00,85.0,85.01,84.96,84.96,161700.0,50.0493,50.0552,50.0257,50.0257,161700.0
2012-03-08 15:20:00,84.97,84.97,84.91,84.92,84700.0,50.0316,50.0316,49.9963,50.0022,84700.0
2012-03-08 15:25:00,84.92,84.97,84.91,84.97,162600.0,50.0022,50.0316,49.9963,50.0316,162600.0
2012-03-08 15:30:00,84.97,84.97,84.9,84.96,331400.0,50.0316,50.0316,49.9904,50.0257,331400.0
2012-03-08 15:35:00,84.96,84.97,84.86,84.91,249800.0,50.0257,50.0316,49.9669,49.9963,249800.0
2012-03-08 15:40:00,84.91,84.95,84.89,84.89,324800.0,49.9963,50.0199,49.9845,49.9845,324800.0
2012-03-08 15:45:00,84.89,84.94,84.85,84.88,463700.0,49.9845,50.014,49.961,49.9786,463700.0
2012-03-08 15:50:00,84.89,84.98,84.77,84.97,622400.0,49.9845,50.0375,49.9139,50.0316,622400.0
2012-03-08 15:55:00,84.97,84.97,84.84,84.84,902500.0,50.0316,50.0316,49.9551,49.9551,902500.0
2012-03-09 09:30:00,85.07,85.13,84.5,84.85,585700.0,50.0905,50.1258,49.7549,49.961,585700.0
2012-03-09 09:35:00,84.85,84.97,84.76,84.89,215000.0,49.961,50.0316,49.908,49.9845,215000.0
2012-03-09 09:40:00,84.9,84.9,84.76,84.8,125300.0,49.9904,49.9904,49.908,49.9315,125300.0
2012-03-09 09:45:00,84.8,84.95,84.8,84.91,245500.0,49.9315,50.0199,49.9315,49.9963,245500.0
2012-03-09 09:50:00,84.9,84.92,84.79,84.8,220200.0,49.9904,50.0022,49.9256,49.9315,220200.0
2012-03-09 09:55:00,84.8,84.83,84.68,84.73,203300.0,49.9315,49.9492,49.8609,49.8903,203300.0
2012-03-09 10:00:00,84.73,84.81,84.65,84.8,271700.0,49.8903,49.9374,49.8432,49.9315,271700.0
2012-03-09 10:05:00,84.8,84.88,84.72,84.76,176800.0,49.9315,49.9786,49.8844,49.908,176800.0
2012-03-09 10:10:00,84.77,84.8,84.67,84.69,215000.0,49.9139,49.9315,49.855,49.8668,215000.0
2012-03-09 10:15:00,84.69,84.77,84.64,84.77,193000.0,49.8668,49.9139,49.8373,49.9139,193000.0
2012-03-09 10:20:00,84.76,84.97,84.76,84.94,329200.0,49.908,50.0316,49.908,50.014,329200.0
2012-03-09 10:25:00,84.92,84.94,84.84,84.87,336400.0,50.0022,50.014,49.9551,49.9728,336400.0
2012-03-09 10:30:00,84.88,84.95,84.84,84.88,197800.0,49.9786,50.0199,49.9551,49.9786,197800.0
2012-03-09 10:35:00,84.89,84.95,84.83,84.94,176800.0,49.9845,50.0199,49.9492,50.014,176800.0
2012-03-09 10:40:00,84.94,84.96,84.85,84.85,140600.0,50.014,50.0257,49.961,49.961,140600.0
2012-03-09 10:45:00,84.85,84.9,84.8,84.82,137700.0,49.961,49.9904,49.9315,49.9433,137700.0
2012-03-09 10:50:00,84.81,84.89,84.8,84.84,139900.0,49.9374,49.9845,49.9315,49.9551,139900.0
2012-03-09 10:55:00,84.84,84.91,84.8,84.83,148100.0,49.9551,49.9963,49.9315,49.9492,148100.0
2012-03-09 11:00:00,84.84,84.85,84.79,84.81,142400.0,49.9551,49.961,49.9256,49.9374,142400.0
2012-03-09 11:05:00,84.8,84.81,84.77,84.79,167500.0,49.9315,49.9374,49.9139,49.9256,167500.0
2012-03-09 11:10:00,84.79,84.85,84.77,84.79,125200.0,49.9256,49.961,49.9139,49.9256,125200.0
2012-03-09 11:15:00,84.78,84.81,84.75,84.79,158400.0,49.9198,49.9374,49.9021,49.9256,158400.0
2012-03-09 11:20:00,84.78,84.81,84.77,84.79,70100.0,49.9198,49.9374,49.9139,49.9256,70100.0
2012-03-09 11:25:00,84.79,84.8,84.66,84.69,212500.0,49.9256,49.9315,49.8491,49.8668,212500.0
2012-03-09 11:30:00,84.69,84.72,84.63,84.63,159700.0,49.8668,49.8844,49.8314,49.8314,159700.0
2012-03-09 11:35:00,84.63,84.74,84.6,84.72,172100.0,49.8314,49.8962,49.8138,49.8844,172100.0
2012-03-09 11:40:00,84.72,84.72,84.66,84.66,108300.0,49.8844,49.8844,49.8491,49.8491,108300.0
2012-03-09 11:45:00,84.66,84.69,84.63,84.65,123400.0,49.8491,49.8668,49.8314,49.8432,123400.0
2012-03-09 11:50:00,84.65,84.71,84.61,84.61,149700.0,49.8432,49.8785,49.8197,49.8197,149700.0
2012-03-09 11:55:00,84.62,84.68,84.62,84.64,87800.0,49.8255,49.8609,49.8255,49.8373,87800.0
2012-03-09 12:00:00,84.64,84.67,84.61,84.61,115600.0,49.8373,49.855,49.8197,49.8197,115600.0
2012-03-09 12:05:00,84.6,84.63,84.55,84.61,146200.0,49.8138,49.8314,49.7843,49.8197,146200.0
2012-03-09 12:10:00,84.61,84.64,84.55,84.63,113500.0,49.8197,49.8373,49.7843,49.8314,113500.0
2012-03-09 12:15:00,84.63,84.66,84.62,84.65,88800.0,49.8314,49.8491,49.8255,49.8432,88800.0
2012-03-09 12:20:00,84.65,84.66,84.61,84.63,96400.0,49.8432,49.8491,49.8197,49.8314,96400.0
2012-03-09 12:25:00,84.63,84.66,84.61,84.62,70400.0,49.8314,49.8491,49.8197,49.8255,70400.0
2012-03-09 12:30:00,84.62,84.63,84.56,84.56,75100.0,49.8255,49.8314,49.7902,49.7902,75100.0
2012-03-09 12:35:00,84.56,84.56,84.51,84.54,108400.0,49.7902,49.7902,49.7608,49.7784,108400.0
2012-03-09 12:40:00,84.53,84.59,84.52,84.58,99400.0,49.7726,49.8079,49.7667,49.802,99400.0
2012-03-09 12:45:00,84.57,84.67,84.56,84.66,242100.0,49.7961,49.855,49.7902,49.8491,242100.0
2012-03-09 12:50:00,84.67,84.68,84.62,84.63,80900.0,49.855,49.8609,49.8255,49.8314,80900.0
2012-03-09 12:55:00,84.62,84.63,84.56,84.57,55200.0,49.8255,49.8314,49.7902,49.7961,55200.0
2012-03-09 13:00:00,84.56,84.58,84.55,84.55,62500.0,49.7902,49.802,49.7843,49.7843,62500.0
2012-03-09 13:05:00,84.55,84.6,84.54,84.59,125500.0,49.7843,49.8138,49.7784,49.8079,125500.0
2012-03-09 13:10:00,84.59,84.63,84.58,84.63,99900.0,49.8079,49.8314,49.802,49.8314,99900.0
2012-03-09 13:15:00,84.63,84.68,84.61,84.63,121100.0,49.8314,49.8609,49.8197,49.8314,121100.0
2012-03-09 13:20:00,84.63,84.66,84.58,84.59,63100.0,49.8314,49.8491,49.802,49.8079,63100.0
2012-03-09 13:25:00,84.6,84.65,84.57,84.58,53100.0,49.8138,49.8432,49.7961,49.802,53100.0
2012-03-09 13:30:00,84.57,84.58,84.52,84.53,100100.0,49.7961,49.802,49.7667,49.7726,100100.0
2012-03-09 13:35:00,84.54,84.56,84.52,84.53,96500.0,49.7784,49.7902,49.7667,49.7726,96500.0
2012-03-09 13:40:00,84.53,84.55,84.51,84.54,91000.0,49.7726,49.7843,49.7608,49.7784,91000.0
2012-03-09 13:45:00,84.54,84.58,84.51,84.56,79900.0,49.7784,49.802,49.7608,49.7902,79900.0
2012-03-09 13:50:00,84.57,84.6,84.55,84.6,68200.0,49.7961,49.8138,49.7843,49.8138,68200.0
2012-03-09 13:55:00,84.6,84.64,84.57,84.59,97200.0,49.8138,49.8373,49.7961,49.8079,97200.0
2012-03-09 14:00:00,84.61,84.66,84.59,84.59,108600.0,49.8197,49.8491,49.8079,49.8079,108600.0
2012-03-09 14:05:00,84.59,84.59,84.52,84.53,116800.0,49.8079,49.8079,49.7667,49.7726,116800.0
2012-03-09 14:10:00,84.52,84.54,84.51,84.52,106300.0,49.7667,49.7784,49.7608,49.7667,106300.0
2012-03-09 14:15:00,84.52,84.54,84.48,84.5,451400.0,49.7667,49.7784,49.7431,49.7549,451400.0
2012-03-09 14:20:00,84.5,84.52,84.47,84.47,127000.0,49.7549,49.7667,49.7372,49.7372,127000.0
2012-03-09 14:25:00,84.47,84.47,84.42,84.43,97200.0,49.7372,49.7372,49.7078,49.7137,97200.0
2012-03-09 14:30:00,84.42,84.5,84.41,84.5,126900.0,49.7078,49.7549,49.7019,49.7549,126900.0
2012-03-09 14:35:00,84.5,84.55,84.48,84.49,114800.0,49.7549,49.7843,49.7431,49.749,114800.0
2012-03-09 14:40:00,84.49,84.5,84.43,84.45,125000.0,49.749,49.7549,49.7137,49.7254,125000.0
2012-03-09 14:45:00,84.44,84.45,84.37,84.41,144400.0,49.7196,49.7254,49.6783,49.7019,144400.0
2012-03-09 14:50:00,84.41,84.42,84.3,84.33,263700.0,49.7019,49.7078,49.6371,49.6548,263700.0
2012-03-09 14:55:00,84.32,84.32,84.12,84.27,371700.0,49.6489,49.6489,49.5311,49.6195,371700.0
2012-03-09 15:00:00,84.26,84.35,84.21,84.32,194400.0,49.6136,49.6666,49.5841,49.6489,194400.0
2012-03-09 15:05:00,84.31,84.32,84.26,84.26,122000.0,49.643,49.6489,49.6136,49.6136,122000.0
2012-03-09 15:10:00,84.26,84.27,84.18,84.25,169800.0,49.6136,49.6195,49.5665,49.6077,169800.0
2012-03-09 15:15:00,84.25,84.25,84.19,84.22,149000.0,49.6077,49.6077,49.5724,49.59,149000.0
2012-03-09 15:20:00,84.23,84.31,84.22,84.26,131200.0,49.5959,49.643,49.59,49.6136,131200.0
2012-03-09 15:25:00,84.26,84.31,84.17,84.18,207900.0,49.6136,49.643,49.5606,49.5665,207900.0
2012-03-09 15:30:00,84.18,84.28,84.16,84.2,262200.0,49.5665,49.6253,49.5547,49.5782,262200.0
2012-03-09 15:35:00,84.2,84.36,84.2,84.36,346700.0,49.5782,49.6725,49.5782,49.6725,346700.0
2012-03-09 15:40:00,84.36,84.76,84.24,84.31,404700.0,49.6725,49.908,49.6018,49.643,404700.0
2012-03-09 15:45:00,84.31,84.78,84.24,84.25,449000.0,49.643,49.9198,49.6018,49.6077,449000.0
2012-03-09 15:50:00,84.25,84.26,84.07,84.09,509000.0,49.6077,49.6136,49.5017,49.5135,509000.0
2012-03-09 15:55:00,84.08,84.31,84.05,84.31,1029100.0,49.5076,49.643,49.4899,49.643,1029100.0
2012-03-12 09:30:00,84.49,84.52,84.29,84.31,448100.0,49.749,49.7667,49.6312,49.643,448100.0
2012-03-12 09:35:00,84.31,84.36,84.13,84.23,378500.0,49.643,49.6725,49.537,49.5959,378500.0
2012-03-12 09:40:00,84.23,84.54,84.23,84.46,275400.0,49.5959,49.7784,49.5959,49.7313,275400.0
2012-03-12 09:45:00,84.45,84.55,84.4,84.5,302700.0,49.7254,49.7843,49.696,49.7549,302700.0
2012-03-12 09:50:00,84.51,84.6,84.43,84.58,181500.0,49.7608,49.8138,49.7137,49.802,181500.0
2012-03-12 09:55:00,84.59,84.74,84.58,84.69,193500.0,49.8079,49.8962,49.802,49.8668,193500.0
2012-03-12 10:00:00,84.67,84.83,84.65,84.68,401600.0,49.855,49.9492,49.8432,49.8609,401600.0
2012-03-12 10:05:00,84.68,84.74,84.58,84.64,196600.0,49.8609,49.8962,49.802,49.8373,196600.0
2012-03-12 10:10:00,84.63,84.7,84.56,84.66,121400.0,49.8314,49.8727,49.7902,49.8491,121400.0
2012-03-12 10:15:00,84.66,84.88,84.63,84.87,180900.0,49.8491,49.9786,49.8314,49.9728,180900.0
2012-03-12 10:20:00,84.87,84.95,84.83,84.9,289800.0,49.9728,50.0199,49.9492,49.9904,289800.0
2012-03-12 10:25:00,84.9,84.95,84.85,84.95,243300.0,49.9904,50.0199,49.961,50.0199,243300.0
2012-03-12 10:30:00,84.95,85.03,84.93,85.02,302000.0,50.0199,50.067,50.0081,50.0611,302000.0
2012-03-12 10:35:00,85.03,85.03,84.88,84.92,213000.0,50.067,50.067,49.9786,50.0022,213000.0
2012-03-12 10:40:00,84.92,85.01,84.92,84.98,262300.0,50.0022,50.0552,50.0022,50.0375,262300.0
2012-03-12 10:45:00,84.97,85.04,84.9,85.03,196700.0,50.0316,50.0728,49.9904,50.067,196700.0
2012-03-12 10:50:00,85.04,85.28,85.02,85.23,292300.0,50.0728,50.2142,50.0611,50.1847,292300.0
2012-03-12 10:55:00,85.23,85.32,85.19,85.22,250000.0,50.1847,50.2377,50.1612,50.1788,250000.0
2012-03-12 11:00:00,85.22,85.31,85.22,85.26,157200.0,50.1788,50.2318,50.1788,50.2024,157200.0
2012-03-12 11:05:00,85.26,85.33,85.23,85.24,176400.0,50.2024,50.2436,50.1847,50.1906,176400.0
2012-03-12 11:10:00,85.25,85.29,85.2,85.28,138900.0,50.1965,50.2201,50.1671,50.2142,138900.0
2012-03-12 11:15:00,85.27,85.34,85.25,85.27,139200.0,50.2083,50.2495,50.1965,50.2083,139200.0
2012-03-12 11:20:00,85.28,85.38,85.27,85.38,208000.0,50.2142,50.273,50.2083,50.273,208000.0
2012-03-12 11:25:00,85.37,85.41,85.29,85.33,158800.0,50.2672,50.2907,50.2201,50.2436,158800.0
2012-03-12 11:30:00,85.32,85.42,85.32,85.41,237900.0,50.2377,50.2966,50.2377,50.2907,237900.0
2012-03-12 11:35:00,85.41,85.45,85.38,85.4,147400.0,50.2907,50.3143,50.273,50.2848,147400.0
2012-03-12 11:40:00,85.39,85.4,85.29,85.33,127200.0,50.2789,50.2848,50.2201,50.2436,127200.0
2012-03-12 11:45:00,85.32,85.33,85.23,85.3,187800.0,50.2377,50.2436,50.1847,50.2259,187800.0
2012-03-12 11:50:00,85.3,85.42,85.28,85.42,236800.0,50.2259,50.2966,50.2142,50.2966,236800.0
2012-03-12 11:55:00,85.41,85.45,85.36,85.37,178800.0,50.2907,50.3143,50.2613,50.2672,178800.0
2012-03-12 12:00:00,85.37,85.45,85.27,85.43,300200.0,50.2672,50.3143,50.2083,50.3025,300200.0
2012-03-12 12:05:00,85.42,85.48,85.42,85.48,135700.0,50.2966,50.3319,50.2966,50.3319,135700.0
2012-03-12 12:10:00,85.48,85.5,85.38,85.43,191100.0,50.3319,50.3437,50.273,50.3025,191100.0
2012-03-12 12:15:00,85.43,85.54,85.42,85.53,196100.0,50.3025,50.3673,50.2966,50.3614,196100.0
2012-03-12 12:20:00,85.53,85.55,85.44,85.44,170900.0,50.3614,50.3731,50.3084,50.3084,170900.0
2012-03-12 12:25:00,85.43,85.44,85.38,85.42,193700.0,50.3025,50.3084,50.273,50.2966,193700.0
2012-03-12 12:30:00,85.41,85.44,85.37,85.38,192300.0,50.2907,50.3084,50.2672,50.273,192300.0
2012-03-12 12:35:00,85.38,85.41,85.36,85.38,123600.0,50.273,50.2907,50.2613,50.273,123600.0
2012-03-12 12:40:00,85.37,85.4,85.35,85.36,101300.0,50.2672,50.2848,50.2554,50.2613,101300.0
2012-03-12 12:45:00,85.36,85.39,85.31,85.36,377300.0,50.2613,50.2789,50.2318,50.2613,377300.0
2012-03-12 12:50:00,85.35,85.36,85.18,85.26,189200.0,50.2554,50.2613,50.1553,50.2024,189200.0
2012-03-12 12:55:00,85.26,85.34,85.24,85.34,79800.0,50.2024,50.2495,50.1906,50.2495,79800.0
2012-03-12 13:00:00,85.33,85.37,85.31,85.36,77000.0,50.2436,50.2672,50.2318,50.2613,77000.0
2012-03-12 13:05:00,85.36,85.39,85.36,85.37,78500.0,50.2613,50.2789,50.2613,50.2672,78500.0
2012-03-12 13:10:00,85.37,85.41,85.29,85.29,163100.0,50.2672,50.2907,50.2201,50.2201,163100.0
2012-03-12 13:15:00,85.29,85.31,85.24,85.26,106400.0,50.2201,50.2318,50.1906,50.2024,106400.0
2012-03-12 13:20:00,85.25,85.3,85.23,85.28,66000.0,50.1965,50.2259,50.1847,50.2142,66000.0
2012-03-12 13:25:00,85.29,85.36,85.28,85.35,100200.0,50.2201,50.2613,50.2142,50.2554,100200.0
2012-03-12 13:30:00,85.35,85.44,85.34,85.44,85800.0,50.2554,50.3084,50.2495,50.3084,85800.0
2012-03-12 13:35:00,85.44,85.53,85.43,85.53,107100.0,50.3084,50.3614,50.3025,50.3614,107100.0
2012-03-12 13:40:00,85.52,85.7,85.52,85.69,363300.0,50.3555,50.4615,50.3555,50.4556,363300.0
2012-03-12 13:45:00,85.69,85.71,85.63,85.66,148700.0,50.4556,50.4674,50.4202,50.4379,148700.0
2012-03-12 13:50:00,85.66,85.7,85.63,85.65,110300.0,50.4379,50.4615,50.4202,50.432,110300.0
2012-03-12 13:55:00,85.65,85.66,85.54,85.54,217700.0,50.432,50.4379,50.3673,50.3673,217700.0
2012-03-12 14:00:00,85.53,85.53,85.39,85.4,197600.0,50.3614,50.3614,50.2789,50.2848,197600.0
2012-03-12 14:05:00,85.4,85.42,85.33,85.35,140600.0,50.2848,50.2966,50.2436,50.2554,140600.0
2012-03-12 14:10:00,85.35,85.51,85.35,85.5,131100.0,50.2554,50.3496,50.2554,50.3437,131100.0
2012-03-12 14:15:00,85.5,85.58,85.48,85.58,130200.0,50.3437,50.3908,50.3319,50.3908,130200.0
2012-03-12 14:20:00,85.57,85.67,85.57,85.67,172600.0,50.3849,50.4438,50.3849,50.4438,172600.0
2012-03-12 14:25:00,85.66,85.74,85.66,85.72,152400.0,50.4379,50.485,50.4379,50.4732,152400.0
2012-03-12 14:30:00,85.72,85.73,85.61,85.66,291100.0,50.4732,50.4791,50.4085,50.4379,291100.0
2012-03-12 14:35:00,85.66,85.7,85.59,85.6,213000.0,50.4379,50.4615,50.3967,50.4026,213000.0
2012-03-12 14:40:00,85.6,85.63,85.6,85.6,91800.0,50.4026,50.4202,50.4026,50.4026,91800.0
2012-03-12 14:45:00,85.6,85.69,85.6,85.67,131200.0,50.4026,50.4556,50.4026,50.4438,131200.0
2012-03-12 14:50:00,85.67,85.73,85.66,85.7,159200.0,50.4438,50.4791,50.4379,50.4615,159200.0
2012-03-12 14:55:00,85.69,85.74,85.67,85.72,180500.0,50.4556,50.485,50.4438,50.4732,180500.0
2012-03-12 15:00:00,85.73,85.75,85.59,85.64,213900.0,50.4791,50.4909,50.3967,50.4261,213900.0
2012-03-12 15:05:00,85.63,85.66,85.6,85.6,170700.0,50.4202,50.4379,50.4026,50.4026,170700.0
2012-03-12 15:10:00,85.61,85.61,85.56,85.58,173600.0,50.4085,50.4085,50.379,50.3908,173600.0
2012-03-12 15:15:00,85.57,85.68,85.57,85.67,153200.0,50.3849,50.4497,50.3849,50.4438,153200.0
2012-03-12 15:20:00,85.68,85.74,85.66,85.67,209900.0,50.4497,50.485,50.4379,50.4438,209900.0
2012-03-12 15:25:00,85.68,85.68,85.65,85.66,216300.0,50.4497,50.4497,50.432,50.4379,216300.0
2012-03-12 15:30:00,85.67,85.69,85.61,85.64,288400.0,50.4438,50.4556,50.4085,50.4261,288400.0
2012-03-12 15:35:00,85.65,85.71,85.64,85.69,439700.0,50.432,50.4674,50.4261,50.4556,439700.0
2012-03-12 15:40:00,85.69,85.7,85.59,85.59,336400.0,50.4556,50.4615,50.3967,50.3967,336400.0
2012-03-12 15:45:00,85.59,85.63,85.55,85.58,434600.0,50.3967,50.4202,50.3731,50.3908,434600.0
2012-03-12 15:50:00,85.59,85.63,85.56,85.61,350300.0,50.3967,50.4202,50.379,50.4085,350300.0
2012-03-12 15:55:00,85.61,85.62,85.56,85.57,548700.0,50.4085,50.4144,50.379,50.3849,548700.0
2012-03-13 09:30:00,85.88,86.04,85.81,85.88,387700.0,50.5675,50.6617,50.5262,50.5675,387700.0
2012-03-13 09:35:00,85.88,85.99,85.88,85.96,164200.0,50.5675,50.6322,50.5675,50.6146,164200.0
2012-03-13 09:40:00,85.95,85.99,85.93,85.96,200200.0,50.6087,50.6322,50.5969,50.6146,200200.0
2012-03-13 09:45:00,85.95,85.96,85.68,85.72,279900.0,50.6087,50.6146,50.4497,50.4732,279900.0
2012-03-13 09:50:00,85.71,85.82,85.61,85.72,167300.0,50.4674,50.5321,50.4085,50.4732,167300.0
2012-03-13 09:55:00,85.72,85.76,85.61,85.76,177000.0,50.4732,50.4968,50.4085,50.4968,177000.0
2012-03-13 10:00:00,85.76,85.85,85.68,85.78,129700.0,50.4968,50.5498,50.4497,50.5086,129700.0
2012-03-13 10:05:00,85.78,85.88,85.77,85.84,110600.0,50.5086,50.5675,50.5027,50.5439,110600.0
2012-03-13 10:10:00,85.84,85.84,85.73,85.79,118200.0,50.5439,50.5439,50.4791,50.5145,118200.0
2012-03-13 10:15:00,85.8,85.82,85.74,85.77,98500.0,50.5203,50.5321,50.485,50.5027,98500.0
2012-03-13 10:20:00,85.77,85.88,85.75,85.84,161000.0,50.5027,50.5675,50.4909,50.5439,161000.0
2012-03-13 10:25:00,85.85,85.88,85.81,85.84,89000.0,50.5498,50.5675,50.5262,50.5439,89000.0
2012-03-13 10:30:00,85.83,85.9,85.82,85.83,87800.0,50.538,50.5792,50.5321,50.538,87800.0
2012-03-13 10:35:00,85.84,85.94,85.84,85.89,117700.0,50.5439,50.6028,50.5439,50.5733,117700.0
2012-03-13 10:40:00,85.89,85.94,85.86,85.92,53800.0,50.5733,50.6028,50.5557,50.591,53800.0
2012-03-13 10:45:00,85.93,85.93,85.82,85.85,90800.0,50.5969,50.5969,50.5321,50.5498,90800.0
2012-03-13 10:50:00,85.85,85.94,85.84,85.93,79900.0,50.5498,50.6028,50.5439,50.5969,79900.0
2012-03-13 10:55:00,85.94,86.0,85.9,85.99,160400.0,50.6028,50.6381,50.5792,50.6322,160400.0
2012-03-13 11:00:00,85.99,86.1,85.99,86.07,228700.0,50.6322,50.697,50.6322,50.6793,228700.0
2012-03-13 11:05:00,86.06,86.17,86.06,86.11,263900.0,50.6734,50.7382,50.6734,50.7029,263900.0
2012-03-13 11:10:00,86.12,86.2,86.11,86.19,121500.0,50.7088,50.7559,50.7029,50.75,121500.0
2012-03-13 11:15:00,86.17,86.21,86.03,86.04,112700.0,50.7382,50.7618,50.6558,50.6617,112700.0
2012-03-13 11:20:00,86.04,86.12,86.01,86.12,94600.0,50.6617,50.7088,50.644,50.7088,94600.0
2012-03-13 11:25:00,86.12,86.18,86.1,86.14,77200.0,50.7088,50.7441,50.697,50.7205,77200.0
2012-03-13 11:30:00,86.14,86.14,86.08,86.09,82900.0,50.7205,50.7205,50.6852,50.6911,82900.0
2012-03-13 11:35:00,86.1,86.15,86.06,86.12,85900.0,50.697,50.7264,50.6734,50.7088,85900.0
2012-03-13 11:40:00,86.12,86.24,86.09,86.22,134400.0,50.7088,50.7794,50.6911,50.7677,134400.0
2012-03-13 11:45:00,86.22,86.27,86.22,86.25,110400.0,50.7677,50.7971,50.7677,50.7853,110400.0
2012-03-13 11:50:00,86.24,86.28,86.19,86.21,114200.0,50.7794,50.803,50.75,50.7618,114200.0
2012-03-13 11:55:00,86.21,86.29,86.21,86.28,188300.0,50.7618,50.8089,50.7618,50.803,188300.0
2012-03-13 12:00:00,86.29,86.33,86.24,86.25,128700.0,50.8089,50.8324,50.7794,50.7853,128700.0
2012-03-13 12:05:00,86.25,86.26,86.17,86.18,138500.0,50.7853,50.7912,50.7382,50.7441,138500.0
2012-03-13 12:10:00,86.18,86.26,86.17,86.25,87500.0,50.7441,50.7912,50.7382,50.7853,87500.0
2012-03-13 12:15:00,86.25,86.28,86.2,86.26,103600.0,50.7853,50.803,50.7559,50.7912,103600.0
2012-03-13 12:20:00,86.25,86.3,86.22,86.3,84200.0,50.7853,50.8148,50.7677,50.8148,84200.0
2012-03-13 12:25:00,86.3,86.4,86.28,86.39,131500.0,50.8148,50.8736,50.803,50.8677,131500.0
2012-03-13 12:30:00,86.4,86.47,86.35,86.36,107600.0,50.8736,50.9149,50.8442,50.8501,107600.0
2012-03-13 12:35:00,86.36,86.37,86.26,86.32,105100.0,50.8501,50.856,50.7912,50.8265,105100.0
2012-03-13 12:40:00,86.31,86.36,86.3,86.36,70600.0,50.8206,50.8501,50.8148,50.8501,70600.0
2012-03-13 12:45:00,86.35,86.41,86.35,86.41,93200.0,50.8442,50.8795,50.8442,50.8795,93200.0
2012-03-13 12:50:00,86.41,86.44,86.35,86.39,75700.0,50.8795,50.8972,50.8442,50.8677,75700.0
2012-03-13 12:55:00,86.4,86.45,86.39,86.45,80600.0,50.8736,50.9031,50.8677,50.9031,80600.0
2012-03-13 13:00:00,86.46,86.46,86.34,86.4,121700.0,50.909,50.909,50.8383,50.8736,121700.0
2012-03-13 13:05:00,86.41,86.44,86.39,86.4,74900.0,50.8795,50.8972,50.8677,50.8736,74900.0
2012-03-13 13:10:00,86.4,86.42,86.37,86.38,121000.0,50.8736,50.8854,50.856,50.8619,121000.0
2012-03-13 13:15:00,86.37,86.37,86.28,86.34,113600.0,50.856,50.856,50.803,50.8383,113600.0
2012-03-13 13:20:00,86.34,86.35,86.26,86.28,118600.0,50.8383,50.8442,50.7912,50.803,118600.0
2012-03-13 13:25:00,86.29,86.29,86.25,86.26,49300.0,50.8089,50.8089,50.7853,50.7912,49300.0
2012-03-13 13:30:00,86.26,86.29,86.25,86.25,62500.0,50.7912,50.8089,50.7853,50.7853,62500.0
2012-03-13 13:35:00,86.26,86.26,86.13,86.14,75700.0,50.7912,50.7912,50.7147,50.7205,75700.0
2012-03-13 13:40:00,86.13,86.15,86.1,86.13,62800.0,50.7147,50.7264,50.697,50.7147,62800.0
2012-03-13 13:45:00,86.14,86.21,86.12,86.2,55400.0,50.7205,50.7618,50.7088,50.7559,55400.0
2012-03-13 13:50:00,86.21,86.22,86.15,86.17,57700.0,50.7618,50.7677,50.7264,50.7382,57700.0
2012-03-13 13:55:00,86.17,86.22,86.16,86.21,80300.0,50.7382,50.7677,50.7323,50.7618,80300.0
2012-03-13 14:00:00,86.22,86.25,86.21,86.25,58100.0,50.7677,50.7853,50.7618,50.7853,58100.0
2012-03-13 14:05:00,86.24,86.28,86.23,86.23,99800.0,50.7794,50.803,50.7735,50.7735,99800.0
2012-03-13 14:10:00,86.23,86.28,86.17,86.25,114100.0,50.7735,50.803,50.7382,50.7853,114100.0
2012-03-13 14:15:00,86.27,86.43,86.17,86.39,213500.0,50.7971,50.8913,50.7382,50.8677,213500.0
2012-03-13 14:20:00,86.39,86.53,86.39,86.42,379700.0,50.8677,50.9502,50.8677,50.8854,379700.0
2012-03-13 14:25:00,86.41,86.49,86.33,86.4,351000.0,50.8795,50.9266,50.8324,50.8736,351000.0
2012-03-13 14:30:00,86.39,86.51,86.33,86.34,332100.0,50.8677,50.9384,50.8324,50.8383,332100.0
2012-03-13 14:35:00,86.36,86.44,86.32,86.44,156400.0,50.8501,50.8972,50.8265,50.8972,156400.0
2012-03-13 14:40:00,86.43,86.51,86.33,86.4,240000.0,50.8913,50.9384,50.8324,50.8736,240000.0
2012-03-13 14:45:00,86.39,86.41,86.23,86.24,167700.0,50.8677,50.8795,50.7735,50.7794,167700.0
2012-03-13 14:50:00,86.25,86.26,86.12,86.16,166800.0,50.7853,50.7912,50.7088,50.7323,166800.0
2012-03-13 14:55:00,86.17,86.25,86.13,86.24,113000.0,50.7382,50.7853,50.7147,50.7794,113000.0
2012-03-13 15:00:00,86.25,86.5,86.25,86.46,177200.0,50.7853,50.9325,50.7853,50.909,177200.0
2012-03-13 15:05:00,86.46,86.61,86.42,86.52,348700.0,50.909,50.9973,50.8854,50.9443,348700.0
2012-03-13 15:10:00,86.52,86.67,86.52,86.67,203900.0,50.9443,51.0326,50.9443,51.0326,203900.0
2012-03-13 15:15:00,86.67,86.71,86.62,86.65,300700.0,51.0326,51.0562,51.0032,51.0208,300700.0
2012-03-13 15:20:00,86.66,86.71,86.58,86.67,438700.0,51.0267,51.0562,50.9796,51.0326,438700.0
2012-03-13 15:25:00,86.67,86.7,86.48,86.5,446500.0,51.0326,51.0503,50.9207,50.9325,446500.0
2012-03-13 15:30:00,86.5,86.62,86.49,86.58,316000.0,50.9325,51.0032,50.9266,50.9796,316000.0
2012-03-13 15:35:00,86.59,86.6,86.5,86.58,368300.0,50.9855,50.9914,50.9325,50.9796,368300.0
2012-03-13 15:40:00,86.57,86.74,86.56,86.73,463700.0,50.9737,51.0738,50.9678,51.0679,463700.0
2012-03-13 15:45:00,86.73,86.77,86.67,86.69,429600.0,51.0679,51.0915,51.0326,51.0444,429600.0
2012-03-13 15:50:00,86.68,86.92,86.68,86.86,544200.0,51.0385,51.1798,51.0385,51.1445,544200.0
2012-03-13 15:55:00,86.85,86.93,86.83,86.87,734200.0,51.1386,51.1857,51.1268,51.1504,734200.0
2012-03-14 09:30:00,86.52,86.81,86.52,86.62,384300.0,50.9443,51.1151,50.9443,51.0032,384300.0
2012-03-14 09:35:00,86.65,86.74,86.44,86.48,249400.0,51.0208,51.0738,50.8972,50.9207,249400.0
2012-03-14 09:40:00,86.48,86.57,86.42,86.53,209300.0,50.9207,50.9737,50.8854,50.9502,209300.0
2012-03-14 09:45:00,86.52,86.56,86.44,86.45,145000.0,50.9443,50.9678,50.8972,50.9031,145000.0
2012-03-14 09:50:00,86.45,86.48,86.44,86.45,154400.0,50.9031,50.9207,50.8972,50.9031,154400.0
2012-03-14 09:55:00,86.45,86.58,86.44,86.55,200900.0,50.9031,50.9796,50.8972,50.962,200900.0
2012-03-14 10:00:00,86.55,86.57,86.45,86.45,211700.0,50.962,50.9737,50.9031,50.9031,211700.0
2012-03-14 10:05:00,86.45,86.56,86.4,86.55,176400.0,50.9031,50.9678,50.8736,50.962,176400.0
2012-03-14 10:10:00,86.55,86.56,86.44,86.44,179900.0,50.962,50.9678,50.8972,50.8972,179900.0
2012-03-14 10:15:00,86.44,86.45,86.36,86.42,191200.0,50.8972,50.9031,50.8501,50.8854,191200.0
2012-03-14 10:20:00,86.42,86.55,86.41,86.55,167000.0,50.8854,50.962,50.8795,50.962,167000.0
2012-03-14 10:25:00,86.55,86.71,86.52,86.68,237600.0,50.962,51.0562,50.9443,51.0385,237600.0
2012-03-14 10:30:00,86.69,86.72,86.59,86.59,163100.0,51.0444,51.0621,50.9855,50.9855,163100.0
2012-03-14 10:35:00,86.6,86.65,86.56,86.65,145100.0,50.9914,51.0208,50.9678,51.0208,145100.0
2012-03-14 10:40:00,86.64,86.82,86.64,86.79,216200.0,51.015,51.1209,51.015,51.1033,216200.0
2012-03-14 10:45:00,86.79,86.8,86.7,86.75,155500.0,51.1033,51.1092,51.0503,51.0797,155500.0
2012-03-14 10:50:00,86.75,86.83,86.73,86.75,161600.0,51.0797,51.1268,51.0679,51.0797,161600.0
2012-03-14 10:55:00,86.75,86.76,86.53,86.57,207200.0,51.0797,51.0856,50.9502,50.9737,207200.0
2012-03-14 11:00:00,86.58,86.63,86.53,86.6,175300.0,50.9796,51.0091,50.9502,50.9914,175300.0
2012-03-14 11:05:00,86.61,86.61,86.52,86.56,111100.0,50.9973,50.9973,50.9443,50.9678,111100.0
2012-03-14 11:10:00,86.57,86.7,86.56,86.61,112600.0,50.9737,51.0503,50.9678,50.9973,112600.0
2012-03-14 11:15:00,86.61,86.63,86.45,86.48,116300.0,50.9973,51.0091,50.9031,50.9207,116300.0
2012-03-14 11:20:00,86.48,86.53,86.48,86.49,109600.0,50.9207,50.9502,50.9207,50.9266,109600.0
2012-03-14 11:25:00,86.5,86.53,86.42,86.43,168500.0,50.9325,50.9502,50.8854,50.8913,168500.0
2012-03-14 11:30:00,86.43,86.45,86.38,86.39,58700.0,50.8913,50.9031,50.8619,50.8677,58700.0
2012-03-14 11:35:00,86.39,86.48,86.38,86.41,64300.0,50.8677,50.9207,50.8619,50.8795,64300.0
2012-03-14 11:40:00,86.44,86.48,86.4,86.45,108100.0,50.8972,50.9207,50.8736,50.9031,108100.0
2012-03-14 11:45:00,86.45,86.46,86.4,86.44,92500.0,50.9031,50.909,50.8736,50.8972,92500.0
2012-03-14 11:50:00,86.44,86.45,86.43,86.43,64100.0,50.8972,50.9031,50.8913,50.8913,64100.0
2012-03-14 11:55:00,86.43,86.47,86.39,86.4,75900.0,50.8913,50.9149,50.8677,50.8736,75900.0
2012-03-14 12:00:00,86.39,86.42,86.36,86.38,49400.0,50.8677,50.8854,50.8501,50.8619,49400.0
2012-03-14 12:05:00,86.38,86.39,86.3,86.31,55900.0,50.8619,50.8677,50.8148,50.8206,55900.0
2012-03-14 12:10:00,86.32,86.41,86.31,86.39,76500.0,50.8265,50.8795,50.8206,50.8677,76500.0
2012-03-14 12:15:00,86.39,86.41,86.34,86.4,85400.0,50.8677,50.8795,50.8383,50.8736,85400.0
2012-03-14 12:20:00,86.4,86.42,86.32,86.35,110800.0,50.8736,50.8854,50.8265,50.8442,110800.0
2012-03-14 12:25:00,86.34,86.4,86.34,86.4,84300.0,50.8383,50.8736,50.8383,50.8736,84300.0
2012-03-14 12:30:00,86.39,86.42,86.38,86.38,75500.0,50.8677,50.8854,50.8619,50.8619,75500.0
2012-03-14 12:35:00,86.37,86.44,86.36,86.43,71700.0,50.856,50.8972,50.8501,50.8913,71700.0
2012-03-14 12:40:00,86.43,86.45,86.4,86.44,52000.0,50.8913,50.9031,50.8736,50.8972,52000.0
2012-03-14 12:45:00,86.44,86.46,86.4,86.44,80700.0,50.8972,50.909,50.8736,50.8972,80700.0
2012-03-14 12:50:00,86.45,86.46,86.41,86.44,107900.0,50.9031,50.909,50.8795,50.8972,107900.0
2012-03-14 12:55:00,86.45,86.46,86.39,86.44,86600.0,50.9031,50.909,50.8677,50.8972,86600.0
2012-03-14 13:00:00,86.43,86.47,86.35,86.36,74800.0,50.8913,50.9149,50.8442,50.8501,74800.0
2012-03-14 13:05:00,86.36,86.41,86.36,86.39,86000.0,50.8501,50.8795,50.8501,50.8677,86000.0
2012-03-14 13:10:00,86.39,86.45,86.39,86.45,135400.0,50.8677,50.9031,50.8677,50.9031,135400.0
2012-03-14 13:15:00,86.45,86.57,86.43,86.5,108800.0,50.9031,50.9737,50.8913,50.9325,108800.0
2012-03-14 13:20:00,86.51,86.54,86.46,86.54,104900.0,50.9384,50.9561,50.909,50.9561,104900.0
2012-03-14 13:25:00,86.53,86.56,86.46,86.46,80900.0,50.9502,50.9678,50.909,50.909,80900.0
2012-03-14 13:30:00,86.47,86.49,86.37,86.38,118400.0,50.9149,50.9266,50.856,50.8619,118400.0
2012-03-14 13:35:00,86.37,86.4,86.31,86.38,151900.0,50.856,50.8736,50.8206,50.8619,151900.0
2012-03-14 13:40:00,86.38,86.42,86.32,86.32,113200.0,50.8619,50.8854,50.8265,50.8265,113200.0
2012-03-14 13:45:00,86.32,86.35,86.26,86.26,101400.0,50.8265,50.8442,50.7912,50.7912,101400.0
2012-03-14 13:50:00,86.26,86.28,86.21,86.26,171300.0,50.7912,50.803,50.7618,50.7912,171300.0
2012-03-14 13:55:00,86.26,86.27,86.16,86.22,114600.0,50.7912,50.7971,50.7323,50.7677,114600.0
2012-03-14 14:00:00,86.22,86.29,86.2,86.28,136400.0,50.7677,50.8089,50.7559,50.803,136400.0
2012-03-14 14:05:00,86.29,86.31,86.25,86.31,68300.0,50.8089,50.8206,50.7853,50.8206,68300.0
2012-03-14 14:10:00,86.3,86.31,86.2,86.21,84400.0,50.8148,50.8206,50.7559,50.7618,84400.0
2012-03-14 14:15:00,86.21,86.3,86.11,86.29,130800.0,50.7618,50.8148,50.7029,50.8089,130800.0
2012-03-14 14:20:00,86.29,86.29,86.18,86.21,106700.0,50.8089,50.8089,50.7441,50.7618,106700.0
2012-03-14 14:25:00,86.21,86.23,86.18,86.2,124700.0,50.7618,50.7735,50.7441,50.7559,124700.0
2012-03-14 14:30:00,86.2,86.26,86.18,86.26,79500.0,50.7559,50.7912,50.7441,50.7912,79500.0
2012-03-14 14:35:00,86.26,86.31,86.25,86.28,57900.0,50.7912,50.8206,50.7853,50.803,57900.0
2012-03-14 14:40:00,86.28,86.31,86.25,86.25,115000.0,50.803,50.8206,50.7853,50.7853,115000.0
2012-03-14 14:45:00,86.25,86.27,86.19,86.26,71000.0,50.7853,50.7971,50.75,50.7912,71000.0
2012-03-14 14:50:00,86.25,86.3,86.25,86.3,45700.0,50.7853,50.8148,50.7853,50.8148,45700.0
2012-03-14 14:55:00,86.3,86.3,86.22,86.22,100800.0,50.8148,50.8148,50.7677,50.7677,100800.0
2012-03-14 15:00:00,86.23,86.23,86.11,86.11,110000.0,50.7735,50.7735,50.7029,50.7029,110000.0
2012-03-14 15:05:00,86.11,86.16,86.09,86.09,85600.0,50.7029,50.7323,50.6911,50.6911,85600.0
2012-03-14 15:10:00,86.09,86.16,86.04,86.15,127100.0,50.6911,50.7323,50.6617,50.7264,127100.0
2012-03-14 15:15:00,86.16,86.17,86.04,86.06,149200.0,50.7323,50.7382,50.6617,50.6734,149200.0
2012-03-14 15:20:00,86.07,86.09,86.03,86.07,241200.0,50.6793,50.6911,50.6558,50.6793,241200.0
2012-03-14 15:25:00,86.06,86.07,85.98,85.99,336500.0,50.6734,50.6793,50.6263,50.6322,336500.0
2012-03-14 15:30:00,86.0,86.01,85.94,85.95,253800.0,50.6381,50.644,50.6028,50.6087,253800.0
2012-03-14 15:35:00,85.95,85.96,85.84,85.86,412700.0,50.6087,50.6146,50.5439,50.5557,412700.0
2012-03-14 15:40:00,85.86,85.87,85.74,85.77,487200.0,50.5557,50.5616,50.485,50.5027,487200.0
2012-03-14 15:45:00,85.77,85.94,85.74,85.91,750100.0,50.5027,50.6028,50.485,50.5851,750100.0
2012-03-14 15:50:00,85.9,85.94,85.89,85.93,702900.0,50.5792,50.6028,50.5733,50.5969,702900.0
2012-03-14 15:55:00,85.93,85.99,85.87,85.99,603500.0,50.5969,50.6322,50.5616,50.6322,603500.0
2012-03-15 09:30:00,85.98,86.19,85.88,86.19,248200.0,50.6263,50.75,50.5675,50.75,248200.0
2012-03-15 09:35:00,86.18,86.2,86.03,86.07,110400.0,50.7441,50.7559,50.6558,50.6793,110400.0
2012-03-15 09:40:00,86.08,86.1,85.89,85.9,138900.0,50.6852,50.697,50.5733,50.5792,138900.0
2012-03-15 09:45:00,85.9,85.96,85.77,85.95,169200.0,50.5792,50.6146,50.5027,50.6087,169200.0
2012-03-15 09:50:00,85.94,85.95,85.87,85.89,181100.0,50.6028,50.6087,50.5616,50.5733,181100.0
2012-03-15 09:55:00,85.9,85.91,85.77,85.78,174300.0,50.5792,50.5851,50.5027,50.5086,174300.0
2012-03-15 10:00:00,85.8,85.89,85.7,85.78,219300.0,50.5203,50.5733,50.4615,50.5086,219300.0
2012-03-15 10:05:00,85.78,85.86,85.73,85.81,153700.0,50.5086,50.5557,50.4791,50.5262,153700.0
2012-03-15 10:10:00,85.81,85.86,85.71,85.84,229000.0,50.5262,50.5557,50.4674,50.5439,229000.0
2012-03-15 10:15:00,85.85,85.93,85.83,85.92,194900.0,50.5498,50.5969,50.538,50.591,194900.0
2012-03-15 10:20:00,85.92,85.96,85.84,85.85,194300.0,50.591,50.6146,50.5439,50.5498,194300.0
2012-03-15 10:25:00,85.85,85.94,85.83,85.93,115600.0,50.5498,50.6028,50.538,50.5969,115600.0
2012-03-15 10:30:00,85.93,86.05,85.93,86.04,114300.0,50.5969,50.6676,50.5969,50.6617,114300.0
2012-03-15 10:35:00,86.04,86.06,85.91,85.96,116800.0,50.6617,50.6734,50.5851,50.6146,116800.0
2012-03-15 10:40:00,85.96,85.97,85.9,85.93,97200.0,50.6146,50.6204,50.5792,50.5969,97200.0
2012-03-15 10:45:00,85.93,85.99,85.9,85.92,105500.0,50.5969,50.6322,50.5792,50.591,105500.0
2012-03-15 10:50:00,85.93,85.94,85.84,85.86,72600.0,50.5969,50.6028,50.5439,50.5557,72600.0
2012-03-15 10:55:00,85.85,85.87,85.73,85.81,173100.0,50.5498,50.5616,50.4791,50.5262,173100.0
2012-03-15 11:00:00,85.8,85.86,85.78,85.79,120200.0,50.5203,50.5557,50.5086,50.5145,120200.0
2012-03-15 11:05:00,85.8,85.83,85.76,85.77,60900.0,50.5203,50.538,50.4968,50.5027,60900.0
2012-03-15 11:10:00,85.77,85.84,85.69,85.72,78500.0,50.5027,50.5439,50.4556,50.4732,78500.0
2012-03-15 11:15:00,85.73,85.77,85.7,85.77,77400.0,50.4791,50.5027,50.4615,50.5027,77400.0
2012-03-15 11:20:00,85.77,85.84,85.75,85.82,90300.0,50.5027,50.5439,50.4909,50.5321,90300.0
2012-03-15 11:25:00,85.81,85.86,85.44,85.44,333800.0,50.5262,50.5557,50.3084,50.3084,333800.0
2012-03-15 11:30:00,85.44,85.59,85.43,85.5,293000.0,50.3084,50.3967,50.3025,50.3437,293000.0
2012-03-15 11:35:00,85.5,85.55,85.25,85.33,249200.0,50.3437,50.3731,50.1965,50.2436,249200.0
2012-03-15 11:40:00,85.34,85.43,85.25,85.43,245500.0,50.2495,50.3025,50.1965,50.3025,245500.0
2012-03-15 11:45:00,85.43,85.53,85.43,85.5,158900.0,50.3025,50.3614,50.3025,50.3437,158900.0
2012-03-15 11:50:00,85.51,85.63,85.49,85.62,235100.0,50.3496,50.4202,50.3378,50.4144,235100.0
2012-03-15 11:55:00,85.63,85.64,85.52,85.52,160100.0,50.4202,50.4261,50.3555,50.3555,160100.0
2012-03-15 12:00:00,85.51,85.73,85.51,85.62,238500.0,50.3496,50.4791,50.3496,50.4144,238500.0
2012-03-15 12:05:00,85.63,85.76,85.6,85.75,117100.0,50.4202,50.4968,50.4026,50.4909,117100.0
2012-03-15 12:10:00,85.76,85.82,85.73,85.81,95800.0,50.4968,50.5321,50.4791,50.5262,95800.0
2012-03-15 12:15:00,85.81,85.82,85.63,85.77,198600.0,50.5262,50.5321,50.4202,50.5027,198600.0
2012-03-15 12:20:00,85.77,85.92,85.75,85.92,108200.0,50.5027,50.591,50.4909,50.591,108200.0
2012-03-15 12:25:00,85.92,85.94,85.87,85.9,78400.0,50.591,50.6028,50.5616,50.5792,78400.0
2012-03-15 12:30:00,85.9,85.91,85.83,85.83,66100.0,50.5792,50.5851,50.538,50.538,66100.0
2012-03-15 12:35:00,85.83,85.84,85.78,85.79,61400.0,50.538,50.5439,50.5086,50.5145,61400.0
2012-03-15 12:40:00,85.8,85.83,85.78,85.8,83200.0,50.5203,50.538,50.5086,50.5203,83200.0
2012-03-15 12:45:00,85.8,85.91,85.8,85.87,118500.0,50.5203,50.5851,50.5203,50.5616,118500.0
2012-03-15 12:50:00,85.86,85.91,85.81,85.85,63900.0,50.5557,50.5851,50.5262,50.5498,63900.0
2012-03-15 12:55:00,85.85,85.91,85.83,85.9,53400.0,50.5498,50.5851,50.538,50.5792,53400.0
2012-03-15 13:00:00,85.89,85.91,85.83,85.83,105300.0,50.5733,50.5851,50.538,50.538,105300.0
2012-03-15 13:05:00,85.84,85.94,85.84,85.9,102300.0,50.5439,50.6028,50.5439,50.5792,102300.0
2012-03-15 13:10:00,85.91,85.91,85.86,85.87,96800.0,50.5851,50.5851,50.5557,50.5616,96800.0
2012-03-15 13:15:00,85.87,85.93,85.84,85.84,99300.0,50.5616,50.5969,50.5439,50.5439,99300.0
2012-03-15 13:20:00,85.84,85.91,85.84,85.9,50300.0,50.5439,50.5851,50.5439,50.5792,50300.0
2012-03-15 13:25:00,85.89,85.9,85.84,85.87,57800.0,50.5733,50.5792,50.5439,50.5616,57800.0
2012-03-15 13:30:00,85.88,85.9,85.85,85.88,69100.0,50.5675,50.5792,50.5498,50.5675,69100.0
2012-03-15 13:35:00,85.88,85.89,85.84,85.88,58000.0,50.5675,50.5733,50.5439,50.5675,58000.0
2012-03-15 13:40:00,85.88,85.89,85.84,85.87,51200.0,50.5675,50.5733,50.5439,50.5616,51200.0
2012-03-15 13:45:00,85.88,85.92,85.86,85.9,124700.0,50.5675,50.591,50.5557,50.5792,124700.0
2012-03-15 13:50:00,85.9,85.9,85.79,85.79,71600.0,50.5792,50.5792,50.5145,50.5145,71600.0
2012-03-15 13:55:00,85.8,85.81,85.78,85.79,164700.0,50.5203,50.5262,50.5086,50.5145,164700.0
2012-03-15 14:00:00,85.79,85.8,85.78,85.8,190400.0,50.5145,50.5203,50.5086,50.5203,190400.0
2012-03-15 14:05:00,85.79,85.85,85.79,85.82,78400.0,50.5145,50.5498,50.5145,50.5321,78400.0
2012-03-15 14:10:00,85.82,85.9,85.78,85.86,98700.0,50.5321,50.5792,50.5086,50.5557,98700.0
2012-03-15 14:15:00,85.86,85.95,85.86,85.91,144800.0,50.5557,50.6087,50.5557,50.5851,144800.0
2012-03-15 14:20:00,85.91,85.92,85.87,85.89,83500.0,50.5851,50.591,50.5616,50.5733,83500.0
2012-03-15 14:25:00,85.89,85.92,85.88,85.9,78200.0,50.5733,50.591,50.5675,50.5792,78200.0
2012-03-15 14:30:00,85.9,85.94,85.85,85.94,71600.0,50.5792,50.6028,50.5498,50.6028,71600.0
2012-03-15 14:35:00,85.94,85.95,85.89,85.9,130900.0,50.6028,50.6087,50.5733,50.5792,130900.0
2012-03-15 14:40:00,85.91,85.92,85.81,85.85,89100.0,50.5851,50.591,50.5262,50.5498,89100.0
2012-03-15 14:45:00,85.85,85.91,85.83,85.9,67100.0,50.5498,50.5851,50.538,50.5792,67100.0
2012-03-15 14:50:00,85.9,86.01,85.89,86.0,159000.0,50.5792,50.644,50.5733,50.6381,159000.0
2012-03-15 14:55:00,86.01,86.1,85.99,86.06,185300.0,50.644,50.697,50.6322,50.6734,185300.0
2012-03-15 15:00:00,86.06,86.1,86.03,86.1,86000.0,50.6734,50.697,50.6558,50.697,86000.0
2012-03-15 15:05:00,86.09,86.17,86.09,86.09,166100.0,50.6911,50.7382,50.6911,50.6911,166100.0
2012-03-15 15:10:00,86.09,86.11,86.03,86.04,165300.0,50.6911,50.7029,50.6558,50.6617,165300.0
2012-03-15 15:15:00,86.05,86.05,85.92,85.94,102400.0,50.6676,50.6676,50.591,50.6028,102400.0
2012-03-15 15:20:00,85.94,85.94,85.86,85.92,93800.0,50.6028,50.6028,50.5557,50.591,93800.0
2012-03-15 15:25:00,85.92,85.94,85.83,85.92,107400.0,50.591,50.6028,50.538,50.591,107400.0
2012-03-15 15:30:00,85.91,85.98,85.9,85.98,140100.0,50.5851,50.6263,50.5792,50.6263,140100.0
2012-03-15 15:35:00,85.99,86.02,85.94,85.94,200000.0,50.6322,50.6499,50.6028,50.6028,200000.0
2012-03-15 15:40:00,85.94,86.0,85.88,85.91,233800.0,50.6028,50.6381,50.5675,50.5851,233800.0
2012-03-15 15:45:00,85.91,85.91,85.84,85.87,348000.0,50.5851,50.5851,50.5439,50.5616,348000.0
2012-03-15 15:50:00,85.88,85.94,85.86,85.94,254900.0,50.5675,50.6028,50.5557,50.6028,254900.0
2012-03-15 15:55:00,85.94,86.11,85.93,86.05,747900.0,50.6028,50.7029,50.5969,50.6676,747900.0
2012-03-16 09:30:00,86.21,86.44,85.92,86.02,6712200.0,50.7618,50.8972,50.591,50.6499,6712200.0
2012-03-16 09:35:00,86.02,86.15,86.0,86.07,93700.0,50.6499,50.7264,50.6381,50.6793,93700.0
2012-03-16 09:40:00,86.09,86.24,86.08,86.24,89700.0,50.6911,50.7794,50.6852,50.7794,89700.0
2012-03-16 09:45:00,86.25,86.47,86.17,86.45,150600.0,50.7853,50.9149,50.7382,50.9031,150600.0
2012-03-16 09:50:00,86.44,86.5,86.29,86.3,138200.0,50.8972,50.9325,50.8089,50.8148,138200.0
2012-03-16 09:55:00,86.32,86.36,86.15,86.26,198800.0,50.8265,50.8501,50.7264,50.7912,198800.0
2012-03-16 10:00:00,86.26,86.36,86.24,86.27,197800.0,50.7912,50.8501,50.7794,50.7971,197800.0
2012-03-16 10:05:00,86.27,86.3,86.2,86.23,111700.0,50.7971,50.8148,50.7559,50.7735,111700.0
2012-03-16 10:10:00,86.23,86.37,86.15,86.31,160700.0,50.7735,50.856,50.7264,50.8206,160700.0
2012-03-16 10:15:00,86.32,86.34,86.22,86.28,140000.0,50.8265,50.8383,50.7677,50.803,140000.0
2012-03-16 10:20:00,86.27,86.31,86.22,86.23,99900.0,50.7971,50.8206,50.7677,50.7735,99900.0
2012-03-16 10:25:00,86.23,86.31,86.15,86.31,99400.0,50.7735,50.8206,50.7264,50.8206,99400.0
2012-03-16 10:30:00,86.3,86.34,86.25,86.33,172600.0,50.8148,50.8383,50.7853,50.8324,172600.0
2012-03-16 10:35:00,86.34,86.48,86.3,86.47,196000.0,50.8383,50.9207,50.8148,50.9149,196000.0
2012-03-16 10:40:00,86.48,86.53,86.42,86.49,173100.0,50.9207,50.9502,50.8854,50.9266,173100.0
2012-03-16 10:45:00,86.49,86.56,86.44,86.52,144000.0,50.9266,50.9678,50.8972,50.9443,144000.0
2012-03-16 10:50:00,86.52,86.58,86.49,86.49,135200.0,50.9443,50.9796,50.9266,50.9266,135200.0
2012-03-16 10:55:00,86.49,86.58,86.47,86.51,140900.0,50.9266,50.9796,50.9149,50.9384,140900.0
2012-03-16 11:00:00,86.51,86.55,86.44,86.55,121500.0,50.9384,50.962,50.8972,50.962,121500.0
2012-03-16 11:05:00,86.55,86.68,86.53,86.67,136800.0,50.962,51.0385,50.9502,51.0326,136800.0
2012-03-16 11:10:00,86.67,86.84,86.67,86.77,219200.0,51.0326,51.1327,51.0326,51.0915,219200.0
2012-03-16 11:15:00,86.77,86.81,86.68,86.75,297500.0,51.0915,51.1151,51.0385,51.0797,297500.0
2012-03-16 11:20:00,86.75,86.8,86.62,86.62,338200.0,51.0797,51.1092,51.0032,51.0032,338200.0
2012-03-16 11:25:00,86.64,86.78,86.63,86.78,186400.0,51.015,51.0974,51.0091,51.0974,186400.0
2012-03-16 11:30:00,86.77,86.81,86.73,86.81,143500.0,51.0915,51.1151,51.0679,51.1151,143500.0
2012-03-16 11:35:00,86.81,86.84,86.7,86.77,190300.0,51.1151,51.1327,51.0503,51.0915,190300.0
2012-03-16 11:40:00,86.78,86.78,86.56,86.57,305400.0,51.0974,51.0974,50.9678,50.9737,305400.0
2012-03-16 11:45:00,86.58,86.59,86.46,86.5,261400.0,50.9796,50.9855,50.909,50.9325,261400.0
2012-03-16 11:50:00,86.5,86.56,86.43,86.56,204900.0,50.9325,50.9678,50.8913,50.9678,204900.0
2012-03-16 11:55:00,86.56,86.7,86.55,86.65,142300.0,50.9678,51.0503,50.962,51.0208,142300.0
2012-03-16 12:00:00,86.65,86.7,86.56,86.7,115500.0,51.0208,51.0503,50.9678,51.0503,115500.0
2012-03-16 12:05:00,86.7,86.7,86.57,86.59,80600.0,51.0503,51.0503,50.9737,50.9855,80600.0
2012-03-16 12:10:00,86.59,86.79,86.59,86.78,95800.0,50.9855,51.1033,50.9855,51.0974,95800.0
2012-03-16 12:15:00,86.78,86.83,86.75,86.76,128300.0,51.0974,51.1268,51.0797,51.0856,128300.0
2012-03-16 12:20:00,86.76,86.78,86.68,86.77,85300.0,51.0856,51.0974,51.0385,51.0915,85300.0
2012-03-16 12:25:00,86.77,86.86,86.77,86.82,103500.0,51.0915,51.1445,51.0915,51.1209,103500.0
2012-03-16 12:30:00,86.82,86.83,86.77,86.79,127500.0,51.1209,51.1268,51.0915,51.1033,127500.0
2012-03-16 12:35:00,86.81,86.86,86.77,86.78,72200.0,51.1151,51.1445,51.0915,51.0974,72200.0
2012-03-16 12:40:00,86.78,86.86,86.75,86.86,130300.0,51.0974,51.1445,51.0797,51.1445,130300.0
2012-03-16 12:45:00,86.85,86.89,86.81,86.84,99200.0,51.1386,51.1622,51.1151,51.1327,99200.0
2012-03-16 12:50:00,86.85,86.85,86.76,86.81,67600.0,51.1386,51.1386,51.0856,51.1151,67600.0
2012-03-16 12:55:00,86.8,86.84,86.78,86.82,59300.0,51.1092,51.1327,51.0974,51.1209,59300.0
2012-03-16 13:00:00,86.81,86.85,86.78,86.78,66400.0,51.1151,51.1386,51.0974,51.0974,66400.0
2012-03-16 13:05:00,86.78,86.79,86.71,86.71,79400.0,51.0974,51.1033,51.0562,51.0562,79400.0
2012-03-16 13:10:00,86.71,86.71,86.66,86.66,60400.0,51.0562,51.0562,51.0267,51.0267,60400.0
2012-03-16 13:15:00,86.66,86.67,86.62,86.63,66300.0,51.0267,51.0326,51.0032,51.0091,66300.0
2012-03-16 13:20:00,86.63,86.7,86.62,86.68,93300.0,51.0091,51.0503,51.0032,51.0385,93300.0
2012-03-16 13:25:00,86.68,86.72,86.67,86.71,71500.0,51.0385,51.0621,51.0326,51.0562,71500.0
2012-03-16 13:30:00,86.71,86.76,86.69,86.73,93100.0,51.0562,51.0856,51.0444,51.0679,93100.0
2012-03-16 13:35:00,86.73,86.76,86.72,86.76,47900.0,51.0679,51.0856,51.0621,51.0856,47900.0
2012-03-16 13:40:00,86.76,86.77,86.68,86.72,108100.0,51.0856,51.0915,51.0385,51.0621,108100.0
2012-03-16 13:45:00,86.72,86.76,86.71,86.73,73300.0,51.0621,51.0856,51.0562,51.0679,73300.0
2012-03-16 13:50:00,86.74,86.75,86.7,86.72,77200.0,51.0738,51.0797,51.0503,51.0621,77200.0
2012-03-16 13:55:00,86.72,86.76,86.71,86.71,131400.0,51.0621,51.0856,51.0562,51.0562,131400.0
2012-03-16 14:00:00,86.71,86.75,86.71,86.75,78700.0,51.0562,51.0797,51.0562,51.0797,78700.0
2012-03-16 14:05:00,86.74,86.79,86.71,86.74,101800.0,51.0738,51.1033,51.0562,51.0738,101800.0
2012-03-16 14:10:00,86.74,86.77,86.68,86.72,90800.0,51.0738,51.0915,51.0385,51.0621,90800.0
2012-03-16 14:15:00,86.71,86.77,86.7,86.77,66800.0,51.0562,51.0915,51.0503,51.0915,66800.0
2012-03-16 14:20:00,86.78,86.81,86.77,86.79,81300.0,51.0974,51.1151,51.0915,51.1033,81300.0
2012-03-16 14:25:00,86.79,86.81,86.77,86.79,82500.0,51.1033,51.1151,51.0915,51.1033,82500.0
2012-03-16 14:30:00,86.79,86.81,86.76,86.81,62900.0,51.1033,51.1151,51.0856,51.1151,62900.0
2012-03-16 14:35:00,86.81,86.81,86.75,86.78,79700.0,51.1151,51.1151,51.0797,51.0974,79700.0
2012-03-16 14:40:00,86.79,86.83,86.74,86.75,97700.0,51.1033,51.1268,51.0738,51.0797,97700.0
2012-03-16 14:45:00,86.75,86.77,86.7,86.71,144400.0,51.0797,51.0915,51.0503,51.0562,144400.0
2012-03-16 14:50:00,86.71,86.71,86.64,86.69,128200.0,51.0562,51.0562,51.015,51.0444,128200.0
2012-03-16 14:55:00,86.69,86.74,86.68,86.73,87700.0,51.0444,51.0738,51.0385,51.0679,87700.0
2012-03-16 15:00:00,86.72,86.77,86.67,86.67,113300.0,51.0621,51.0915,51.0326,51.0326,113300.0
2012-03-16 15:05:00,86.67,86.68,86.59,86.63,146000.0,51.0326,51.0385,50.9855,51.0091,146000.0
2012-03-16 15:10:00,86.63,86.63,86.41,86.42,237100.0,51.0091,51.0091,50.8795,50.8854,237100.0
2012-03-16 15:15:00,86.42,86.43,86.37,86.39,192300.0,50.8854,50.8913,50.856,50.8677,192300.0
2012-03-16 15:20:00,86.38,86.53,86.36,86.5,205900.0,50.8619,50.9502,50.8501,50.9325,205900.0
2012-03-16 15:25:00,86.49,86.5,86.47,86.48,217300.0,50.9266,50.9325,50.9149,50.9207,217300.0
2012-03-16 15:30:00,86.48,86.49,86.35,86.36,251300.0,50.9207,50.9266,50.8442,50.8501,251300.0
2012-03-16 15:35:00,86.35,86.41,86.35,86.38,203200.0,50.8442,50.8795,50.8442,50.8619,203200.0
2012-03-16 15:40:00,86.39,86.54,86.36,86.53,358100.0,50.8677,50.9561,50.8501,50.9502,358100.0
2012-03-16 15:45:00,86.52,86.52,86.43,86.47,314100.0,50.9443,50.9443,50.8913,50.9149,314100.0
2012-03-16 15:50:00,86.47,86.48,86.29,86.29,347700.0,50.9149,50.9207,50.8089,50.8089,347700.0
2012-03-16 15:55:00,86.3,86.37,86.15,86.34,1316700.0,50.8148,50.856,50.7264,50.8383,1316700.0
2012-03-19 09:30:00,86.08,86.7,86.03,86.62,358200.0,50.6852,51.0503,50.6558,51.0032,358200.0
2012-03-19 09:35:00,86.61,86.62,86.4,86.42,123800.0,50.9973,51.0032,50.8736,50.8854,123800.0
2012-03-19 09:40:00,86.42,86.45,86.27,86.29,178000.0,50.8854,50.9031,50.7971,50.8089,178000.0
2012-03-19 09:45:00,86.3,86.55,86.3,86.51,186300.0,50.8148,50.962,50.8148,50.9384,186300.0
2012-03-19 09:50:00,86.51,86.53,86.38,86.51,124600.0,50.9384,50.9502,50.8619,50.9384,124600.0
2012-03-19 09:55:00,86.52,86.56,86.46,86.48,67600.0,50.9443,50.9678,50.909,50.9207,67600.0
2012-03-19 10:00:00,86.48,86.66,86.38,86.63,157400.0,50.9207,51.0267,50.8619,51.0091,157400.0
2012-03-19 10:05:00,86.62,86.67,86.42,86.56,149300.0,51.0032,51.0326,50.8854,50.9678,149300.0
2012-03-19 10:10:00,86.56,86.68,86.54,86.63,136100.0,50.9678,51.0385,50.9561,51.0091,136100.0
2012-03-19 10:15:00,86.64,86.69,86.6,86.65,131200.0,51.015,51.0444,50.9914,51.0208,131200.0
2012-03-19 10:20:00,86.64,86.66,86.59,86.63,149800.0,51.015,51.0267,50.9855,51.0091,149800.0
2012-03-19 10:25:00,86.62,86.75,86.61,86.72,147600.0,51.0032,51.0797,50.9973,51.0621,147600.0
2012-03-19 10:30:00,86.72,86.75,86.58,86.58,99600.0,51.0621,51.0797,50.9796,50.9796,99600.0
2012-03-19 10:35:00,86.58,86.6,86.5,86.5,80200.0,50.9796,50.9914,50.9325,50.9325,80200.0
2012-03-19 10:40:00,86.5,86.59,86.5,86.56,82000.0,50.9325,50.9855,50.9325,50.9678,82000.0
2012-03-19 10:45:00,86.57,86.67,86.54,86.67,171800.0,50.9737,51.0326,50.9561,51.0326,171800.0
2012-03-19 10:50:00,86.67,86.71,86.63,86.69,70600.0,51.0326,51.0562,51.0091,51.0444,70600.0
2012-03-19 10:55:00,86.7,86.73,86.66,86.72,82600.0,51.0503,51.0679,51.0267,51.0621,82600.0
2012-03-19 11:00:00,86.72,86.73,86.63,86.67,97100.0,51.0621,51.0679,51.0091,51.0326,97100.0
2012-03-19 11:05:00,86.67,86.74,86.64,86.7,105500.0,51.0326,51.0738,51.015,51.0503,105500.0
2012-03-19 11:10:00,86.71,86.75,86.7,86.74,105100.0,51.0562,51.0797,51.0503,51.0738,105100.0
2012-03-19 11:15:00,86.74,86.75,86.69,86.75,116100.0,51.0738,51.0797,51.0444,51.0797,116100.0
2012-03-19 11:20:00,86.75,86.79,86.71,86.72,91200.0,51.0797,51.1033,51.0562,51.0621,91200.0
2012-03-19 11:25:00,86.73,86.81,86.73,86.74,82300.0,51.0679,51.1151,51.0679,51.0738,82300.0
2012-03-19 11:30:00,86.75,86.79,86.74,86.79,85200.0,51.0797,51.1033,51.0738,51.1033,85200.0
2012-03-19 11:35:00,86.78,86.82,86.75,86.8,76200.0,51.0974,51.1209,51.0797,51.1092,76200.0
2012-03-19 11:40:00,86.81,86.89,86.78,86.88,109200.0,51.1151,51.1622,51.0974,51.1563,109200.0
2012-03-19 11:45:00,86.88,86.9,86.83,86.87,104200.0,51.1563,51.168,51.1268,51.1504,104200.0
2012-03-19 11:50:00,86.87,86.9,86.81,86.81,62300.0,51.1504,51.168,51.1151,51.1151,62300.0
2012-03-19 11:55:00,86.81,86.85,86.76,86.78,89100.0,51.1151,51.1386,51.0856,51.0974,89100.0
2012-03-19 12:00:00,86.78,86.87,86.77,86.85,73600.0,51.0974,51.1504,51.0915,51.1386,73600.0
2012-03-19 12:05:00,86.85,86.87,86.84,86.87,58800.0,51.1386,51.1504,51.1327,51.1504,58800.0
2012-03-19 12:10:00,86.87,86.88,86.82,86.87,78000.0,51.1504,51.1563,51.1209,51.1504,78000.0
2012-03-19 12:15:00,86.87,86.87,86.79,86.79,74000.0,51.1504,51.1504,51.1033,51.1033,74000.0
2012-03-19 12:20:00,86.79,86.8,86.75,86.77,82700.0,51.1033,51.1092,51.0797,51.0915,82700.0
2012-03-19 12:25:00,86.77,86.77,86.75,86.75,54200.0,51.0915,51.0915,51.0797,51.0797,54200.0
2012-03-19 12:30:00,86.75,86.78,86.75,86.77,46400.0,51.0797,51.0974,51.0797,51.0915,46400.0
2012-03-19 12:35:00,86.78,86.87,86.78,86.87,183400.0,51.0974,51.1504,51.0974,51.1504,183400.0
2012-03-19 12:40:00,86.86,86.89,86.86,86.87,207400.0,51.1445,51.1622,51.1445,51.1504,207400.0
2012-03-19 12:45:00,86.87,86.9,86.83,86.9,80000.0,51.1504,51.168,51.1268,51.168,80000.0
2012-03-19 12:50:00,86.89,86.91,86.86,86.89,58700.0,51.1622,51.1739,51.1445,51.1622,58700.0
2012-03-19 12:55:00,86.89,86.97,86.89,86.96,104000.0,51.1622,51.2093,51.1622,51.2034,104000.0
2012-03-19 13:00:00,86.96,86.98,86.93,86.95,64500.0,51.2034,51.2152,51.1857,51.1975,64500.0
2012-03-19 13:05:00,86.94,86.95,86.91,86.93,36900.0,51.1916,51.1975,51.1739,51.1857,36900.0
2012-03-19 13:10:00,86.93,86.98,86.91,86.96,49000.0,51.1857,51.2152,51.1739,51.2034,49000.0
2012-03-19 13:15:00,86.96,87.0,86.92,86.99,84400.0,51.2034,51.2269,51.1798,51.221,84400.0
2012-03-19 13:20:00,86.98,87.13,86.98,87.08,273200.0,51.2152,51.3035,51.2152,51.274,273200.0
2012-03-19 13:25:00,87.09,87.18,87.08,87.18,104000.0,51.2799,51.3329,51.274,51.3329,104000.0
2012-03-19 13:30:00,87.18,87.18,87.12,87.15,81100.0,51.3329,51.3329,51.2976,51.3152,81100.0
2012-03-19 13:35:00,87.14,87.17,87.06,87.06,117600.0,51.3094,51.327,51.2623,51.2623,117600.0
2012-03-19 13:40:00,87.05,87.07,87.02,87.04,83100.0,51.2564,51.2681,51.2387,51.2505,83100.0
2012-03-19 13:45:00,87.05,87.09,87.02,87.09,45000.0,51.2564,51.2799,51.2387,51.2799,45000.0
2012-03-19 13:50:00,87.09,87.1,87.07,87.08,76000.0,51.2799,51.2858,51.2681,51.274,76000.0
2012-03-19 13:55:00,87.09,87.09,87.0,87.03,55600.0,51.2799,51.2799,51.2269,51.2446,55600.0
2012-03-19 14:00:00,87.04,87.05,87.0,87.03,75400.0,51.2505,51.2564,51.2269,51.2446,75400.0
2012-03-19 14:05:00,87.03,87.03,86.96,86.96,93800.0,51.2446,51.2446,51.2034,51.2034,93800.0
2012-03-19 14:10:00,86.96,87.0,86.94,86.98,111300.0,51.2034,51.2269,51.1916,51.2152,111300.0
2012-03-19 14:15:00,86.99,87.02,86.98,87.01,74300.0,51.221,51.2387,51.2152,51.2328,74300.0
2012-03-19 14:20:00,87.0,87.01,86.96,86.97,88900.0,51.2269,51.2328,51.2034,51.2093,88900.0
2012-03-19 14:25:00,86.97,86.97,86.93,86.94,46900.0,51.2093,51.2093,51.1857,51.1916,46900.0
2012-03-19 14:30:00,86.95,87.0,86.94,86.99,71100.0,51.1975,51.2269,51.1916,51.221,71100.0
2012-03-19 14:35:00,86.99,87.0,86.97,86.98,60200.0,51.221,51.2269,51.2093,51.2152,60200.0
2012-03-19 14:40:00,86.97,87.0,86.94,86.99,116300.0,51.2093,51.2269,51.1916,51.221,116300.0
2012-03-19 14:45:00,87.0,87.02,86.99,87.02,92600.0,51.2269,51.2387,51.221,51.2387,92600.0
2012-03-19 14:50:00,87.02,87.06,87.01,87.06,69600.0,51.2387,51.2623,51.2328,51.2623,69600.0
2012-03-19 14:55:00,87.06,87.08,86.97,87.02,125400.0,51.2623,51.274,51.2093,51.2387,125400.0
2012-03-19 15:00:00,87.01,87.12,87.01,87.12,140100.0,51.2328,51.2976,51.2328,51.2976,140100.0
2012-03-19 15:05:00,87.11,87.12,87.02,87.05,73600.0,51.2917,51.2976,51.2387,51.2564,73600.0
2012-03-19 15:10:00,87.05,87.06,86.98,87.03,93500.0,51.2564,51.2623,51.2152,51.2446,93500.0
2012-03-19 15:15:00,87.02,87.08,87.01,87.06,63700.0,51.2387,51.274,51.2328,51.2623,63700.0
2012-03-19 15:20:00,87.06,87.09,87.05,87.08,113900.0,51.2623,51.2799,51.2564,51.274,113900.0
2012-03-19 15:25:00,87.06,87.09,87.01,87.06,184100.0,51.2623,51.2799,51.2328,51.2623,184100.0
2012-03-19 15:30:00,87.07,87.09,87.04,87.04,200800.0,51.2681,51.2799,51.2505,51.2505,200800.0
2012-03-19 15:35:00,87.04,87.09,87.04,87.08,150200.0,51.2505,51.2799,51.2505,51.274,150200.0
2012-03-19 15:40:00,87.09,87.09,87.02,87.04,197000.0,51.2799,51.2799,51.2387,51.2505,197000.0
2012-03-19 15:45:00,87.03,87.06,86.96,86.96,240100.0,51.2446,51.2623,51.2034,51.2034,240100.0
2012-03-19 15:50:00,86.97,86.97,86.89,86.91,228300.0,51.2093,51.2093,51.1622,51.1739,228300.0
2012-03-19 15:55:00,86.91,87.0,86.91,86.99,364900.0,51.1739,51.2269,51.1739,51.221,364900.0
2012-03-20 09:30:00,86.57,86.58,86.32,86.5,364100.0,50.9737,50.9796,50.8265,50.9325,364100.0
2012-03-20 09:35:00,86.5,86.66,86.46,86.6,187300.0,50.9325,51.0267,50.909,50.9914,187300.0
2012-03-20 09:40:00,86.61,86.7,86.33,86.51,515100.0,50.9973,51.0503,50.8324,50.9384,515100.0
2012-03-20 09:45:00,86.49,86.56,86.34,86.56,302700.0,50.9266,50.9678,50.8383,50.9678,302700.0
2012-03-20 09:50:00,86.55,86.65,86.47,86.5,307700.0,50.962,51.0208,50.9149,50.9325,307700.0
2012-03-20 09:55:00,86.49,86.57,86.45,86.5,246300.0,50.9266,50.9737,50.9031,50.9325,246300.0
2012-03-20 10:00:00,86.49,86.62,86.47,86.49,333600.0,50.9266,51.0032,50.9149,50.9266,333600.0
2012-03-20 10:05:00,86.49,86.62,86.44,86.58,213200.0,50.9266,51.0032,50.8972,50.9796,213200.0
2012-03-20 10:10:00,86.56,86.62,86.53,86.53,119100.0,50.9678,51.0032,50.9502,50.9502,119100.0
2012-03-20 10:15:00,86.54,86.58,86.48,86.54,86000.0,50.9561,50.9796,50.9207,50.9561,86000.0
2012-03-20 10:20:00,86.54,86.58,86.43,86.45,144100.0,50.9561,50.9796,50.8913,50.9031,144100.0
2012-03-20 10:25:00,86.45,86.52,86.42,86.44,114500.0,50.9031,50.9443,50.8854,50.8972,114500.0
2012-03-20 10:30:00,86.45,86.45,86.4,86.43,136400.0,50.9031,50.9031,50.8736,50.8913,136400.0
2012-03-20 10:35:00,86.43,86.49,86.4,86.45,105700.0,50.8913,50.9266,50.8736,50.9031,105700.0
2012-03-20 10:40:00,86.44,86.5,86.41,86.5,62400.0,50.8972,50.9325,50.8795,50.9325,62400.0
2012-03-20 10:45:00,86.5,86.55,86.47,86.53,77400.0,50.9325,50.962,50.9149,50.9502,77400.0
2012-03-20 10:50:00,86.54,86.56,86.51,86.51,99700.0,50.9561,50.9678,50.9384,50.9384,99700.0
2012-03-20 10:55:00,86.52,86.53,86.43,86.45,108000.0,50.9443,50.9502,50.8913,50.9031,108000.0
2012-03-20 11:00:00,86.44,86.5,86.42,86.48,90000.0,50.8972,50.9325,50.8854,50.9207,90000.0
2012-03-20 11:05:00,86.48,86.56,86.47,86.49,113900.0,50.9207,50.9678,50.9149,50.9266,113900.0
2012-03-20 11:10:00,86.49,86.5,86.43,86.49,99900.0,50.9266,50.9325,50.8913,50.9266,99900.0
2012-03-20 11:15:00,86.48,86.55,86.48,86.49,70800.0,50.9207,50.962,50.9207,50.9266,70800.0
2012-03-20 11:20:00,86.49,86.6,86.49,86.56,114200.0,50.9266,50.9914,50.9266,50.9678,114200.0
2012-03-20 11:25:00,86.58,86.63,86.56,86.58,97000.0,50.9796,51.0091,50.9678,50.9796,97000.0
2012-03-20 11:30:00,86.59,86.64,86.56,86.57,98500.0,50.9855,51.015,50.9678,50.9737,98500.0
2012-03-20 11:35:00,86.58,86.58,86.46,86.51,122900.0,50.9796,50.9796,50.909,50.9384,122900.0
2012-03-20 11:40:00,86.52,86.64,86.51,86.63,94600.0,50.9443,51.015,50.9384,51.0091,94600.0
2012-03-20 11:45:00,86.63,86.64,86.55,86.57,126800.0,51.0091,51.015,50.962,50.9737,126800.0
2012-03-20 11:50:00,86.57,86.64,86.56,86.61,135700.0,50.9737,51.015,50.9678,50.9973,135700.0
2012-03-20 11:55:00,86.61,86.68,86.6,86.67,121300.0,50.9973,51.0385,50.9914,51.0326,121300.0
2012-03-20 12:00:00,86.66,86.69,86.62,86.66,94900.0,51.0267,51.0444,51.0032,51.0267,94900.0
2012-03-20 12:05:00,86.67,86.68,86.6,86.65,79200.0,51.0326,51.0385,50.9914,51.0208,79200.0
2012-03-20 12:10:00,86.65,86.75,86.64,86.71,101400.0,51.0208,51.0797,51.015,51.0562,101400.0
2012-03-20 12:15:00,86.71,86.72,86.64,86.66,72800.0,51.0562,51.0621,51.015,51.0267,72800.0
2012-03-20 12:20:00,86.65,86.69,86.65,86.67,55600.0,51.0208,51.0444,51.0208,51.0326,55600.0
2012-03-20 12:25:00,86.68,86.7,86.6,86.62,126800.0,51.0385,51.0503,50.9914,51.0032,126800.0
2012-03-20 12:30:00,86.63,86.7,86.63,86.7,64900.0,51.0091,51.0503,51.0091,51.0503,64900.0
2012-03-20 12:35:00,86.7,86.81,86.69,86.81,139900.0,51.0503,51.1151,51.0444,51.1151,139900.0
2012-03-20 12:40:00,86.81,86.84,86.78,86.79,82900.0,51.1151,51.1327,51.0974,51.1033,82900.0
2012-03-20 12:45:00,86.79,86.8,86.73,86.75,80400.0,51.1033,51.1092,51.0679,51.0797,80400.0
2012-03-20 12:50:00,86.75,86.82,86.75,86.82,46300.0,51.0797,51.1209,51.0797,51.1209,46300.0
2012-03-20 12:55:00,86.82,86.9,86.81,86.89,97900.0,51.1209,51.168,51.1151,51.1622,97900.0
2012-03-20 13:00:00,86.88,86.9,86.84,86.87,75800.0,51.1563,51.168,51.1327,51.1504,75800.0
2012-03-20 13:05:00,86.87,87.08,86.86,87.08,162600.0,51.1504,51.274,51.1445,51.274,162600.0
2012-03-20 13:10:00,87.06,87.1,86.96,87.0,112200.0,51.2623,51.2858,51.2034,51.2269,112200.0
2012-03-20 13:15:00,87.01,87.03,86.93,86.96,100000.0,51.2328,51.2446,51.1857,51.2034,100000.0
2012-03-20 13:20:00,86.96,86.96,86.88,86.91,130100.0,51.2034,51.2034,51.1563,51.1739,130100.0
2012-03-20 13:25:00,86.9,86.92,86.81,86.87,119700.0,51.168,51.1798,51.1151,51.1504,119700.0
2012-03-20 13:30:00,86.86,86.87,86.86,86.87,49600.0,51.1445,51.1504,51.1445,51.1504,49600.0
2012-03-20 13:35:00,86.86,86.88,86.72,86.73,214800.0,51.1445,51.1563,51.0621,51.0679,214800.0
2012-03-20 13:40:00,86.73,86.74,86.67,86.73,87600.0,51.0679,51.0738,51.0326,51.0679,87600.0
2012-03-20 13:45:00,86.73,86.82,86.73,86.81,113500.0,51.0679,51.1209,51.0679,51.1151,113500.0
2012-03-20 13:50:00,86.81,86.84,86.8,86.81,76700.0,51.1151,51.1327,51.1092,51.1151,76700.0
2012-03-20 13:55:00,86.81,86.82,86.72,86.73,100700.0,51.1151,51.1209,51.0621,51.0679,100700.0
2012-03-20 14:00:00,86.73,86.74,86.67,86.72,136300.0,51.0679,51.0738,51.0326,51.0621,136300.0
2012-03-20 14:05:00,86.71,86.78,86.71,86.72,81400.0,51.0562,51.0974,51.0562,51.0621,81400.0
2012-03-20 14:10:00,86.72,86.73,86.68,86.72,83800.0,51.0621,51.0679,51.0385,51.0621,83800.0
2012-03-20 14:15:00,86.71,86.85,86.7,86.72,168900.0,51.0562,51.1386,51.0503,51.0621,168900.0
2012-03-20 14:20:00,86.72,86.75,86.66,86.75,106700.0,51.0621,51.0797,51.0267,51.0797,106700.0
2012-03-20 14:25:00,86.75,86.78,86.73,86.77,55200.0,51.0797,51.0974,51.0679,51.0915,55200.0
2012-03-20 14:30:00,86.77,86.78,86.69,86.7,139300.0,51.0915,51.0974,51.0444,51.0503,139300.0
2012-03-20 14:35:00,86.7,86.71,86.62,86.62,146300.0,51.0503,51.0562,51.0032,51.0032,146300.0
2012-03-20 14:40:00,86.63,86.73,86.62,86.72,83200.0,51.0091,51.0679,51.0032,51.0621,83200.0
2012-03-20 14:45:00,86.73,86.75,86.66,86.72,121800.0,51.0679,51.0797,51.0267,51.0621,121800.0
2012-03-20 14:50:00,86.71,86.75,86.7,86.71,78700.0,51.0562,51.0797,51.0503,51.0562,78700.0
2012-03-20 14:55:00,86.71,86.73,86.69,86.72,50900.0,51.0562,51.0679,51.0444,51.0621,50900.0
2012-03-20 15:00:00,86.73,86.81,86.73,86.81,102100.0,51.0679,51.1151,51.0679,51.1151,102100.0
2012-03-20 15:05:00,86.81,86.83,86.75,86.76,92900.0,51.1151,51.1268,51.0797,51.0856,92900.0
2012-03-20 15:10:00,86.77,86.77,86.74,86.76,64400.0,51.0915,51.0915,51.0738,51.0856,64400.0
2012-03-20 15:15:00,86.76,86.78,86.69,86.75,146400.0,51.0856,51.0974,51.0444,51.0797,146400.0
2012-03-20 15:20:00,86.75,86.78,86.75,86.78,98500.0,51.0797,51.0974,51.0797,51.0974,98500.0
2012-03-20 15:25:00,86.77,86.78,86.63,86.7,271800.0,51.0915,51.0974,51.0091,51.0503,271800.0
2012-03-20 15:30:00,86.69,86.73,86.64,86.65,252700.0,51.0444,51.0679,51.015,51.0208,252700.0
2012-03-20 15:35:00,86.65,86.66,86.57,86.58,173700.0,51.0208,51.0267,50.9737,50.9796,173700.0
2012-03-20 15:40:00,86.59,86.62,86.58,86.61,194100.0,50.9855,51.0032,50.9796,50.9973,194100.0
2012-03-20 15:45:00,86.6,86.63,86.55,86.63,263300.0,50.9914,51.0091,50.962,51.0091,263300.0
2012-03-20 15:50:00,86.62,86.66,86.56,86.59,320300.0,51.0032,51.0267,50.9678,50.9855,320300.0
2012-03-20 15:55:00,86.58,86.62,86.56,86.58,444500.0,50.9796,51.0032,50.9678,50.9796,444500.0
2012-03-21 09:30:00,86.54,86.59,86.33,86.39,383700.0,50.9561,50.9855,50.8324,50.8677,383700.0
2012-03-21 09:35:00,86.38,86.39,86.23,86.28,162700.0,50.8619,50.8677,50.7735,50.803,162700.0
2012-03-21 09:40:00,86.28,86.3,86.17,86.27,187200.0,50.803,50.8148,50.7382,50.7971,187200.0
2012-03-21 09:45:00,86.26,86.37,86.24,86.26,283000.0,50.7912,50.856,50.7794,50.7912,283000.0
2012-03-21 09:50:00,86.25,86.26,86.12,86.16,279100.0,50.7853,50.7912,50.7088,50.7323,279100.0
2012-03-21 09:55:00,86.15,86.2,86.11,86.12,137200.0,50.7264,50.7559,50.7029,50.7088,137200.0
2012-03-21 10:00:00,86.12,86.13,85.89,85.99,350700.0,50.7088,50.7147,50.5733,50.6322,350700.0
2012-03-21 10:05:00,85.99,86.2,85.9,86.07,325200.0,50.6322,50.7559,50.5792,50.6793,325200.0
2012-03-21 10:10:00,86.07,86.25,86.04,86.22,203600.0,50.6793,50.7853,50.6617,50.7677,203600.0
2012-03-21 10:15:00,86.22,86.33,86.21,86.27,226700.0,50.7677,50.8324,50.7618,50.7971,226700.0
2012-03-21 10:20:00,86.25,86.32,86.22,86.23,152700.0,50.7853,50.8265,50.7677,50.7735,152700.0
2012-03-21 10:25:00,86.24,86.24,86.1,86.11,113400.0,50.7794,50.7794,50.697,50.7029,113400.0
2012-03-21 10:30:00,86.12,86.14,86.04,86.06,170600.0,50.7088,50.7205,50.6617,50.6734,170600.0
2012-03-21 10:35:00,86.06,86.18,86.05,86.17,132800.0,50.6734,50.7441,50.6676,50.7382,132800.0
2012-03-21 10:40:00,86.18,86.19,86.04,86.08,147700.0,50.7441,50.75,50.6617,50.6852,147700.0
2012-03-21 10:45:00,86.08,86.1,86.04,86.08,244900.0,50.6852,50.697,50.6617,50.6852,244900.0
2012-03-21 10:50:00,86.09,86.1,85.95,85.97,167900.0,50.6911,50.697,50.6087,50.6204,167900.0
2012-03-21 10:55:00,85.96,86.02,85.8,85.85,217700.0,50.6146,50.6499,50.5203,50.5498,217700.0
2012-03-21 11:00:00,85.86,85.87,85.77,85.86,238100.0,50.5557,50.5616,50.5027,50.5557,238100.0
2012-03-21 11:05:00,85.85,85.87,85.82,85.84,158500.0,50.5498,50.5616,50.5321,50.5439,158500.0
2012-03-21 11:10:00,85.84,85.88,85.79,85.86,133800.0,50.5439,50.5675,50.5145,50.5557,133800.0
2012-03-21 11:15:00,85.85,85.86,85.79,85.84,174100.0,50.5498,50.5557,50.5145,50.5439,174100.0
2012-03-21 11:20:00,85.84,85.92,85.84,85.89,134500.0,50.5439,50.591,50.5439,50.5733,134500.0
2012-03-21 11:25:00,85.89,85.98,85.88,85.95,144500.0,50.5733,50.6263,50.5675,50.6087,144500.0
2012-03-21 11:30:00,85.96,86.1,85.95,86.06,142200.0,50.6146,50.697,50.6087,50.6734,142200.0
2012-03-21 11:35:00,86.07,86.1,86.06,86.08,185300.0,50.6793,50.697,50.6734,50.6852,185300.0
2012-03-21 11:40:00,86.08,86.09,85.96,85.96,121800.0,50.6852,50.6911,50.6146,50.6146,121800.0
2012-03-21 11:45:00,85.97,86.01,85.95,86.0,57600.0,50.6204,50.644,50.6087,50.6381,57600.0
2012-03-21 11:50:00,86.0,86.08,86.0,86.08,104900.0,50.6381,50.6852,50.6381,50.6852,104900.0
2012-03-21 11:55:00,86.08,86.1,86.04,86.05,91800.0,50.6852,50.697,50.6617,50.6676,91800.0
2012-03-21 12:00:00,86.05,86.05,86.0,86.0,64700.0,50.6676,50.6676,50.6381,50.6381,64700.0
2012-03-21 12:05:00,86.0,86.06,85.95,86.05,80600.0,50.6381,50.6734,50.6087,50.6676,80600.0
2012-03-21 12:10:00,86.05,86.1,86.03,86.09,153500.0,50.6676,50.697,50.6558,50.6911,153500.0
2012-03-21 12:15:00,86.09,86.19,86.07,86.16,148400.0,50.6911,50.75,50.6793,50.7323,148400.0
2012-03-21 12:20:00,86.16,86.21,86.12,86.16,147500.0,50.7323,50.7618,50.7088,50.7323,147500.0
2012-03-21 12:25:00,86.15,86.16,86.1,86.1,100600.0,50.7264,50.7323,50.697,50.697,100600.0
2012-03-21 12:30:00,86.11,86.15,86.07,86.09,145800.0,50.7029,50.7264,50.6793,50.6911,145800.0
2012-03-21 12:35:00,86.09,86.11,86.04,86.05,93800.0,50.6911,50.7029,50.6617,50.6676,93800.0
2012-03-21 12:40:00,86.04,86.05,86.0,86.01,80700.0,50.6617,50.6676,50.6381,50.644,80700.0
2012-03-21 12:45:00,86.01,86.07,86.0,86.06,93500.0,50.644,50.6793,50.6381,50.6734,93500.0
2012-03-21 12:50:00,86.05,86.06,86.01,86.02,30800.0,50.6676,50.6734,50.644,50.6499,30800.0
2012-03-21 12:55:00,86.01,86.06,86.01,86.05,52100.0,50.644,50.6734,50.644,50.6676,52100.0
2012-03-21 13:00:00,86.05,86.05,85.97,85.98,89300.0,50.6676,50.6676,50.6204,50.6263,89300.0
2012-03-21 13:05:00,85.99,86.01,85.93,85.99,204300.0,50.6322,50.644,50.5969,50.6322,204300.0
2012-03-21 13:10:00,85.97,85.97,85.88,85.92,70600.0,50.6204,50.6204,50.5675,50.591,70600.0
2012-03-21 13:15:00,85.92,85.93,85.9,85.91,87500.0,50.591,50.5969,50.5792,50.5851,87500.0
2012-03-21 13:20:00,85.91,85.94,85.91,85.92,57700.0,50.5851,50.6028,50.5851,50.591,57700.0
2012-03-21 13:25:00,85.93,86.01,85.91,86.01,80400.0,50.5969,50.644,50.5851,50.644,80400.0
2012-03-21 13:30:00,86.0,86.07,86.0,86.06,157200.0,50.6381,50.6793,50.6381,50.6734,157200.0
2012-03-21 13:35:00,86.06,86.1,86.0,86.06,111300.0,50.6734,50.697,50.6381,50.6734,111300.0
2012-03-21 13:40:00,86.07,86.08,85.96,85.97,52200.0,50.6793,50.6852,50.6146,50.6204,52200.0
2012-03-21 13:45:00,85.97,85.98,85.92,85.95,77100.0,50.6204,50.6263,50.591,50.6087,77100.0
2012-03-21 13:50:00,85.95,86.0,85.94,86.0,150400.0,50.6087,50.6381,50.6028,50.6381,150400.0
2012-03-21 13:55:00,85.99,86.0,85.94,85.95,103500.0,50.6322,50.6381,50.6028,50.6087,103500.0
2012-03-21 14:00:00,85.94,86.05,85.94,86.02,70100.0,50.6028,50.6676,50.6028,50.6499,70100.0
2012-03-21 14:05:00,86.03,86.07,85.97,85.97,68600.0,50.6558,50.6793,50.6204,50.6204,68600.0
2012-03-21 14:10:00,85.98,86.0,85.93,86.0,56400.0,50.6263,50.6381,50.5969,50.6381,56400.0
2012-03-21 14:15:00,86.0,86.03,85.98,86.02,100800.0,50.6381,50.6558,50.6263,50.6499,100800.0
2012-03-21 14:20:00,86.02,86.03,85.94,85.94,52600.0,50.6499,50.6558,50.6028,50.6028,52600.0
2012-03-21 14:25:00,85.95,86.02,85.91,85.99,114200.0,50.6087,50.6499,50.5851,50.6322,114200.0
2012-03-21 14:30:00,86.0,86.08,85.99,86.01,142600.0,50.6381,50.6852,50.6322,50.644,142600.0
2012-03-21 14:35:00,86.02,86.06,86.0,86.03,113400.0,50.6499,50.6734,50.6381,50.6558,113400.0
2012-03-21 14:40:00,86.02,86.03,86.0,86.01,99700.0,50.6499,50.6558,50.6381,50.644,99700.0
2012-03-21 14:45:00,86.01,86.01,85.93,85.95,72500.0,50.644,50.644,50.5969,50.6087,72500.0
2012-03-21 14:50:00,85.95,85.95,85.9,85.91,97700.0,50.6087,50.6087,50.5792,50.5851,97700.0
2012-03-21 14:55:00,85.9,85.97,85.87,85.95,135600.0,50.5792,50.6204,50.5616,50.6087,135600.0
2012-03-21 15:00:00,85.95,85.97,85.89,85.89,87300.0,50.6087,50.6204,50.5733,50.5733,87300.0
2012-03-21 15:05:00,85.9,86.03,85.89,86.02,150500.0,50.5792,50.6558,50.5733,50.6499,150500.0
2012-03-21 15:10:00,86.03,86.03,85.97,85.99,159300.0,50.6558,50.6558,50.6204,50.6322,159300.0
2012-03-21 15:15:00,85.99,86.04,85.98,86.03,123500.0,50.6322,50.6617,50.6263,50.6558,123500.0
2012-03-21 15:20:00,86.03,86.08,86.01,86.07,102200.0,50.6558,50.6852,50.644,50.6793,102200.0
2012-03-21 15:25:00,86.07,86.11,86.05,86.1,165500.0,50.6793,50.7029,50.6676,50.697,165500.0
2012-03-21 15:30:00,86.11,86.18,86.07,86.17,269400.0,50.7029,50.7441,50.6793,50.7382,269400.0
2012-03-21 15:35:00,86.17,86.18,86.06,86.06,276800.0,50.7382,50.7441,50.6734,50.6734,276800.0
2012-03-21 15:40:00,86.07,86.08,86.0,86.02,135200.0,50.6793,50.6852,50.6381,50.6499,135200.0
2012-03-21 15:45:00,86.01,86.2,86.01,86.17,421600.0,50.644,50.7559,50.644,50.7382,421600.0
2012-03-21 15:50:00,86.16,86.18,86.13,86.16,336600.0,50.7323,50.7441,50.7147,50.7323,336600.0
2012-03-21 15:55:00,86.15,86.16,85.99,86.03,666300.0,50.7264,50.7323,50.6322,50.6558,666300.0
2012-03-22 09:30:00,85.48,85.76,85.28,85.73,501600.0,50.3319,50.4968,50.2142,50.4791,501600.0
2012-03-22 09:35:00,85.74,85.85,85.7,85.75,393200.0,50.485,50.5498,50.4615,50.4909,393200.0
2012-03-22 09:40:00,85.76,85.81,85.5,85.58,376900.0,50.4968,50.5262,50.3437,50.3908,376900.0
2012-03-22 09:45:00,85.59,85.84,85.51,85.82,301600.0,50.3967,50.5439,50.3496,50.5321,301600.0
2012-03-22 09:50:00,85.81,85.82,85.68,85.76,167800.0,50.5262,50.5321,50.4497,50.4968,167800.0
2012-03-22 09:55:00,85.76,85.78,85.66,85.73,151700.0,50.4968,50.5086,50.4379,50.4791,151700.0
2012-03-22 10:00:00,85.72,85.88,85.65,85.84,185300.0,50.4732,50.5675,50.432,50.5439,185300.0
2012-03-22 10:05:00,85.84,85.85,85.73,85.75,181600.0,50.5439,50.5498,50.4791,50.4909,181600.0
2012-03-22 10:10:00,85.75,85.94,85.72,85.91,163000.0,50.4909,50.6028,50.4732,50.5851,163000.0
2012-03-22 10:15:00,85.9,85.9,85.67,85.68,216700.0,50.5792,50.5792,50.4438,50.4497,216700.0
2012-03-22 10:20:00,85.67,85.88,85.67,85.87,154800.0,50.4438,50.5675,50.4438,50.5616,154800.0
2012-03-22 10:25:00,85.87,85.91,85.82,85.87,166800.0,50.5616,50.5851,50.5321,50.5616,166800.0
2012-03-22 10:30:00,85.87,85.87,85.67,85.69,152800.0,50.5616,50.5616,50.4438,50.4556,152800.0
2012-03-22 10:35:00,85.69,85.83,85.65,85.7,109800.0,50.4556,50.538,50.432,50.4615,109800.0
2012-03-22 10:40:00,85.69,85.76,85.63,85.67,155800.0,50.4556,50.4968,50.4202,50.4438,155800.0
2012-03-22 10:45:00,85.66,85.67,85.48,85.51,149200.0,50.4379,50.4438,50.3319,50.3496,149200.0
2012-03-22 10:50:00,85.52,85.53,85.42,85.44,157400.0,50.3555,50.3614,50.2966,50.3084,157400.0
2012-03-22 10:55:00,85.44,85.52,85.4,85.46,187700.0,50.3084,50.3555,50.2848,50.3202,187700.0
2012-03-22 11:00:00,85.46,85.47,85.36,85.43,141200.0,50.3202,50.326,50.2613,50.3025,141200.0
2012-03-22 11:05:00,85.42,85.43,85.33,85.42,152200.0,50.2966,50.3025,50.2436,50.2966,152200.0
2012-03-22 11:10:00,85.43,85.46,85.41,85.43,129600.0,50.3025,50.3202,50.2907,50.3025,129600.0
2012-03-22 11:15:00,85.43,85.5,85.41,85.5,81900.0,50.3025,50.3437,50.2907,50.3437,81900.0
2012-03-22 11:20:00,85.49,85.58,85.49,85.52,131100.0,50.3378,50.3908,50.3378,50.3555,131100.0
2012-03-22 11:25:00,85.51,85.61,85.51,85.53,131600.0,50.3496,50.4085,50.3496,50.3614,131600.0
2012-03-22 11:30:00,85.53,85.6,85.53,85.59,94600.0,50.3614,50.4026,50.3614,50.3967,94600.0
2012-03-22 11:35:00,85.59,85.65,85.58,85.61,73400.0,50.3967,50.432,50.3908,50.4085,73400.0
2012-03-22 11:40:00,85.6,85.62,85.52,85.52,64300.0,50.4026,50.4144,50.3555,50.3555,64300.0
2012-03-22 11:45:00,85.52,85.53,85.47,85.47,51100.0,50.3555,50.3614,50.326,50.326,51100.0
2012-03-22 11:50:00,85.47,85.54,85.47,85.47,71700.0,50.326,50.3673,50.326,50.326,71700.0
2012-03-22 11:55:00,85.47,85.5,85.45,85.46,74700.0,50.326,50.3437,50.3143,50.3202,74700.0
2012-03-22 12:00:00,85.47,85.64,85.47,85.64,127100.0,50.326,50.4261,50.326,50.4261,127100.0
2012-03-22 12:05:00,85.64,85.65,85.62,85.63,76800.0,50.4261,50.432,50.4144,50.4202,76800.0
2012-03-22 12:10:00,85.63,85.71,85.6,85.61,128200.0,50.4202,50.4674,50.4026,50.4085,128200.0
2012-03-22 12:15:00,85.6,85.62,85.58,85.58,71000.0,50.4026,50.4144,50.3908,50.3908,71000.0
2012-03-22 12:20:00,85.58,85.61,85.57,85.57,69600.0,50.3908,50.4085,50.3849,50.3849,69600.0
2012-03-22 12:25:00,85.57,85.58,85.55,85.57,52800.0,50.3849,50.3908,50.3731,50.3849,52800.0
2012-03-22 12:30:00,85.58,85.59,85.5,85.51,75100.0,50.3908,50.3967,50.3437,50.3496,75100.0
2012-03-22 12:35:00,85.51,85.57,85.46,85.47,78200.0,50.3496,50.3849,50.3202,50.326,78200.0
2012-03-22 12:40:00,85.48,85.48,85.39,85.39,55300.0,50.3319,50.3319,50.2789,50.2789,55300.0
2012-03-22 12:45:00,85.39,85.42,85.34,85.4,81600.0,50.2789,50.2966,50.2495,50.2848,81600.0
2012-03-22 12:50:00,85.4,85.47,85.4,85.47,69700.0,50.2848,50.326,50.2848,50.326,69700.0
2012-03-22 12:55:00,85.46,85.46,85.4,85.42,52100.0,50.3202,50.3202,50.2848,50.2966,52100.0
2012-03-22 13:00:00,85.42,85.42,85.32,85.33,65600.0,50.2966,50.2966,50.2377,50.2436,65600.0
2012-03-22 13:05:00,85.33,85.34,85.26,85.27,73500.0,50.2436,50.2495,50.2024,50.2083,73500.0
2012-03-22 13:10:00,85.27,85.28,85.19,85.19,104800.0,50.2083,50.2142,50.1612,50.1612,104800.0
2012-03-22 13:15:00,85.2,85.31,85.19,85.3,99400.0,50.1671,50.2318,50.1612,50.2259,99400.0
2012-03-22 13:20:00,85.3,85.33,85.27,85.28,61800.0,50.2259,50.2436,50.2083,50.2142,61800.0
2012-03-22 13:25:00,85.29,85.33,85.23,85.3,108300.0,50.2201,50.2436,50.1847,50.2259,108300.0
2012-03-22 13:30:00,85.3,85.33,85.26,85.27,57700.0,50.2259,50.2436,50.2024,50.2083,57700.0
2012-03-22 13:35:00,85.27,85.32,85.26,85.31,77000.0,50.2083,50.2377,50.2024,50.2318,77000.0
2012-03-22 13:40:00,85.32,85.38,85.32,85.34,61500.0,50.2377,50.273,50.2377,50.2495,61500.0
2012-03-22 13:45:00,85.34,85.36,85.31,85.32,45600.0,50.2495,50.2613,50.2318,50.2377,45600.0
2012-03-22 13:50:00,85.32,85.33,85.27,85.3,77100.0,50.2377,50.2436,50.2083,50.2259,77100.0
2012-03-22 13:55:00,85.3,85.31,85.24,85.31,83300.0,50.2259,50.2318,50.1906,50.2318,83300.0
2012-03-22 14:00:00,85.31,85.33,85.23,85.33,123000.0,50.2318,50.2436,50.1847,50.2436,123000.0
2012-03-22 14:05:00,85.33,85.36,85.31,85.34,75000.0,50.2436,50.2613,50.2318,50.2495,75000.0
2012-03-22 14:10:00,85.34,85.37,85.32,85.33,59800.0,50.2495,50.2672,50.2377,50.2436,59800.0
2012-03-22 14:15:00,85.34,85.37,85.27,85.28,50300.0,50.2495,50.2672,50.2083,50.2142,50300.0
2012-03-22 14:20:00,85.29,85.34,85.25,85.34,82100.0,50.2201,50.2495,50.1965,50.2495,82100.0
2012-03-22 14:25:00,85.35,85.4,85.31,85.39,116100.0,50.2554,50.2848,50.2318,50.2789,116100.0
2012-03-22 14:30:00,85.4,85.41,85.29,85.31,113300.0,50.2848,50.2907,50.2201,50.2318,113300.0
2012-03-22 14:35:00,85.32,85.32,85.26,85.27,44300.0,50.2377,50.2377,50.2024,50.2083,44300.0
2012-03-22 14:40:00,85.27,85.3,85.2,85.22,99100.0,50.2083,50.2259,50.1671,50.1788,99100.0
2012-03-22 14:45:00,85.22,85.26,85.16,85.25,128200.0,50.1788,50.2024,50.1435,50.1965,128200.0
2012-03-22 14:50:00,85.25,85.29,85.23,85.23,95200.0,50.1965,50.2201,50.1847,50.1847,95200.0
2012-03-22 14:55:00,85.23,85.26,85.22,85.22,79800.0,50.1847,50.2024,50.1788,50.1788,79800.0
2012-03-22 15:00:00,85.22,85.24,85.15,85.15,138600.0,50.1788,50.1906,50.1376,50.1376,138600.0
2012-03-22 15:05:00,85.16,85.25,85.14,85.22,172400.0,50.1435,50.1965,50.1317,50.1788,172400.0
2012-03-22 15:10:00,85.21,85.25,85.18,85.19,95800.0,50.1729,50.1965,50.1553,50.1612,95800.0
2012-03-22 15:15:00,85.19,85.19,85.1,85.17,171200.0,50.1612,50.1612,50.1082,50.1494,171200.0
2012-03-22 15:20:00,85.17,85.24,85.13,85.24,183600.0,50.1494,50.1906,50.1258,50.1906,183600.0
2012-03-22 15:25:00,85.23,85.32,85.23,85.3,187000.0,50.1847,50.2377,50.1847,50.2259,187000.0
2012-03-22 15:30:00,85.29,85.29,85.22,85.23,161300.0,50.2201,50.2201,50.1788,50.1847,161300.0
2012-03-22 15:35:00,85.23,85.42,85.22,85.41,273700.0,50.1847,50.2966,50.1788,50.2907,273700.0
2012-03-22 15:40:00,85.4,85.51,85.4,85.45,423700.0,50.2848,50.3496,50.2848,50.3143,423700.0
2012-03-22 15:45:00,85.45,85.5,85.38,85.43,397700.0,50.3143,50.3437,50.273,50.3025,397700.0
2012-03-22 15:50:00,85.43,85.56,85.39,85.46,452400.0,50.3025,50.379,50.2789,50.3202,452400.0
2012-03-22 15:55:00,85.45,85.45,85.33,85.33,677700.0,50.3143,50.3143,50.2436,50.2436,677700.0
2012-03-23 09:30:00,85.42,85.55,85.36,85.41,206900.0,50.2966,50.3731,50.2613,50.2907,206900.0
2012-03-23 09:35:00,85.41,85.42,85.05,85.06,149900.0,50.2907,50.2966,50.0787,50.0846,149900.0
2012-03-23 09:40:00,85.06,85.15,85.04,85.08,134200.0,50.0846,50.1376,50.0728,50.0964,134200.0
2012-03-23 09:45:00,85.08,85.18,85.02,85.16,115300.0,50.0964,50.1553,50.0611,50.1435,115300.0
2012-03-23 09:50:00,85.17,85.34,85.14,85.31,141500.0,50.1494,50.2495,50.1317,50.2318,141500.0
2012-03-23 09:55:00,85.31,85.52,85.31,85.36,262300.0,50.2318,50.3555,50.2318,50.2613,262300.0
2012-03-23 10:00:00,85.35,85.37,85.21,85.29,185000.0,50.2554,50.2672,50.1729,50.2201,185000.0
2012-03-23 10:05:00,85.29,85.37,85.09,85.14,204500.0,50.2201,50.2672,50.1023,50.1317,204500.0
2012-03-23 10:10:00,85.12,85.21,85.06,85.19,226200.0,50.12,50.1729,50.0846,50.1612,226200.0
2012-03-23 10:15:00,85.2,85.28,85.14,85.17,149400.0,50.1671,50.2142,50.1317,50.1494,149400.0
2012-03-23 10:20:00,85.16,85.34,85.16,85.33,123500.0,50.1435,50.2495,50.1435,50.2436,123500.0
2012-03-23 10:25:00,85.33,85.38,85.3,85.3,112600.0,50.2436,50.273,50.2259,50.2259,112600.0
2012-03-23 10:30:00,85.3,85.36,85.26,85.28,98000.0,50.2259,50.2613,50.2024,50.2142,98000.0
2012-03-23 10:35:00,85.27,85.36,85.27,85.36,128700.0,50.2083,50.2613,50.2083,50.2613,128700.0
2012-03-23 10:40:00,85.35,85.47,85.34,85.46,169600.0,50.2554,50.326,50.2495,50.3202,169600.0
2012-03-23 10:45:00,85.45,85.56,85.42,85.51,109500.0,50.3143,50.379,50.2966,50.3496,109500.0
2012-03-23 10:50:00,85.51,85.7,85.5,85.64,136400.0,50.3496,50.4615,50.3437,50.4261,136400.0
2012-03-23 10:55:00,85.64,85.65,85.58,85.62,74900.0,50.4261,50.432,50.3908,50.4144,74900.0
2012-03-23 11:00:00,85.62,85.64,85.56,85.61,114000.0,50.4144,50.4261,50.379,50.4085,114000.0
2012-03-23 11:05:00,85.61,85.63,85.53,85.54,96800.0,50.4085,50.4202,50.3614,50.3673,96800.0
2012-03-23 11:10:00,85.54,85.67,85.54,85.65,89800.0,50.3673,50.4438,50.3673,50.432,89800.0
2012-03-23 11:15:00,85.66,85.73,85.64,85.64,121200.0,50.4379,50.4791,50.4261,50.4261,121200.0
2012-03-23 11:20:00,85.63,85.73,85.63,85.71,101300.0,50.4202,50.4791,50.4202,50.4674,101300.0
2012-03-23 11:25:00,85.72,85.81,85.72,85.81,113900.0,50.4732,50.5262,50.4732,50.5262,113900.0
2012-03-23 11:30:00,85.81,85.89,85.78,85.8,142900.0,50.5262,50.5733,50.5086,50.5203,142900.0
2012-03-23 11:35:00,85.81,85.83,85.77,85.78,69700.0,50.5262,50.538,50.5027,50.5086,69700.0
2012-03-23 11:40:00,85.77,85.84,85.75,85.83,77300.0,50.5027,50.5439,50.4909,50.538,77300.0
2012-03-23 11:45:00,85.82,85.92,85.82,85.92,140700.0,50.5321,50.591,50.5321,50.591,140700.0
2012-03-23 11:50:00,85.92,85.92,85.85,85.91,87600.0,50.591,50.591,50.5498,50.5851,87600.0
2012-03-23 11:55:00,85.92,85.98,85.88,85.91,106600.0,50.591,50.6263,50.5675,50.5851,106600.0
2012-03-23 12:00:00,85.91,85.94,85.89,85.9,61500.0,50.5851,50.6028,50.5733,50.5792,61500.0
2012-03-23 12:05:00,85.9,85.9,85.81,85.82,68000.0,50.5792,50.5792,50.5262,50.5321,68000.0
2012-03-23 12:10:00,85.82,85.83,85.73,85.77,104800.0,50.5321,50.538,50.4791,50.5027,104800.0
2012-03-23 12:15:00,85.77,85.81,85.75,85.77,100500.0,50.5027,50.5262,50.4909,50.5027,100500.0
2012-03-23 12:20:00,85.78,85.79,85.72,85.73,53200.0,50.5086,50.5145,50.4732,50.4791,53200.0
2012-03-23 12:25:00,85.72,85.78,85.72,85.76,99200.0,50.4732,50.5086,50.4732,50.4968,99200.0
2012-03-23 12:30:00,85.76,85.78,85.69,85.74,221400.0,50.4968,50.5086,50.4556,50.485,221400.0
2012-03-23 12:35:00,85.75,85.77,85.73,85.77,76000.0,50.4909,50.5027,50.4791,50.5027,76000.0
2012-03-23 12:40:00,85.78,85.78,85.7,85.71,74700.0,50.5086,50.5086,50.4615,50.4674,74700.0
2012-03-23 12:45:00,85.72,85.76,85.7,85.74,55100.0,50.4732,50.4968,50.4615,50.485,55100.0
2012-03-23 12:50:00,85.73,85.76,85.67,85.76,59400.0,50.4791,50.4968,50.4438,50.4968,59400.0
2012-03-23 12:55:00,85.76,85.89,85.74,85.86,77000.0,50.4968,50.5733,50.485,50.5557,77000.0
2012-03-23 13:00:00,85.86,85.87,85.82,85.86,49000.0,50.5557,50.5616,50.5321,50.5557,49000.0
2012-03-23 13:05:00,85.86,85.88,85.84,85.87,56800.0,50.5557,50.5675,50.5439,50.5616,56800.0
2012-03-23 13:10:00,85.88,85.89,85.8,85.8,59700.0,50.5675,50.5733,50.5203,50.5203,59700.0
2012-03-23 13:15:00,85.81,85.83,85.77,85.78,68700.0,50.5262,50.538,50.5027,50.5086,68700.0
2012-03-23 13:20:00,85.79,85.85,85.79,85.84,46200.0,50.5145,50.5498,50.5145,50.5439,46200.0
2012-03-23 13:25:00,85.84,85.9,85.84,85.9,66000.0,50.5439,50.5792,50.5439,50.5792,66000.0
2012-03-23 13:30:00,85.9,85.94,85.81,85.82,111500.0,50.5792,50.6028,50.5262,50.5321,111500.0
2012-03-23 13:35:00,85.83,85.84,85.79,85.82,57400.0,50.538,50.5439,50.5145,50.5321,57400.0
2012-03-23 13:40:00,85.82,85.84,85.81,85.83,48600.0,50.5321,50.5439,50.5262,50.538,48600.0
2012-03-23 13:45:00,85.84,85.88,85.83,85.85,47200.0,50.5439,50.5675,50.538,50.5498,47200.0
2012-03-23 13:50:00,85.85,85.86,85.78,85.79,61800.0,50.5498,50.5557,50.5086,50.5145,61800.0
2012-03-23 13:55:00,85.8,85.8,85.71,85.71,58100.0,50.5203,50.5203,50.4674,50.4674,58100.0
2012-03-23 14:00:00,85.72,85.73,85.67,85.67,39800.0,50.4732,50.4791,50.4438,50.4438,39800.0
2012-03-23 14:05:00,85.67,85.7,85.64,85.64,65100.0,50.4438,50.4615,50.4261,50.4261,65100.0
2012-03-23 14:10:00,85.64,85.7,85.64,85.7,43100.0,50.4261,50.4615,50.4261,50.4615,43100.0
2012-03-23 14:15:00,85.7,85.75,85.67,85.73,47800.0,50.4615,50.4909,50.4438,50.4791,47800.0
2012-03-23 14:20:00,85.71,85.73,85.67,85.7,42500.0,50.4674,50.4791,50.4438,50.4615,42500.0
2012-03-23 14:25:00,85.71,85.75,85.7,85.74,46500.0,50.4674,50.4909,50.4615,50.485,46500.0
2012-03-23 14:30:00,85.75,85.75,85.68,85.7,54400.0,50.4909,50.4909,50.4497,50.4615,54400.0
2012-03-23 14:35:00,85.7,85.72,85.63,85.65,73100.0,50.4615,50.4732,50.4202,50.432,73100.0
2012-03-23 14:40:00,85.65,85.72,85.65,85.7,55600.0,50.432,50.4732,50.432,50.4615,55600.0
2012-03-23 14:45:00,85.7,85.78,85.7,85.78,65400.0,50.4615,50.5086,50.4615,50.5086,65400.0
2012-03-23 14:50:00,85.78,85.81,85.77,85.8,66200.0,50.5086,50.5262,50.5027,50.5203,66200.0
2012-03-23 14:55:00,85.78,85.8,85.71,85.79,116500.0,50.5086,50.5203,50.4674,50.5145,116500.0
2012-03-23 15:00:00,85.78,85.83,85.76,85.79,121300.0,50.5086,50.538,50.4968,50.5145,121300.0
2012-03-23 15:05:00,85.79,85.82,85.78,85.81,54000.0,50.5145,50.5321,50.5086,50.5262,54000.0
2012-03-23 15:10:00,85.82,85.82,85.69,85.73,143500.0,50.5321,50.5321,50.4556,50.4791,143500.0
2012-03-23 15:15:00,85.73,85.74,85.71,85.71,87400.0,50.4791,50.485,50.4674,50.4674,87400.0
2012-03-23 15:20:00,85.72,85.72,85.68,85.68,103400.0,50.4732,50.4732,50.4497,50.4497,103400.0
2012-03-23 15:25:00,85.68,85.72,85.67,85.68,151000.0,50.4497,50.4732,50.4438,50.4497,151000.0
2012-03-23 15:30:00,85.69,85.72,85.64,85.64,161700.0,50.4556,50.4732,50.4261,50.4261,161700.0
2012-03-23 15:35:00,85.64,85.66,85.59,85.64,150100.0,50.4261,50.4379,50.3967,50.4261,150100.0
2012-03-23 15:40:00,85.65,85.68,85.55,85.55,159700.0,50.432,50.4497,50.3731,50.3731,159700.0
2012-03-23 15:45:00,85.54,85.66,85.52,85.61,276900.0,50.3673,50.4379,50.3555,50.4085,276900.0
2012-03-23 15:50:00,85.61,85.7,85.61,85.69,230500.0,50.4085,50.4615,50.4085,50.4556,230500.0
2012-03-23 15:55:00,85.69,85.7,85.55,85.58,832100.0,50.4556,50.4615,50.3731,50.3908,832100.0
2012-03-26 09:30:00,86.18,86.4,86.07,86.39,382100.0,50.7441,50.8736,50.6793,50.8677,382100.0
2012-03-26 09:35:00,86.38,86.49,86.37,86.42,223800.0,50.8619,50.9266,50.856,50.8854,223800.0
2012-03-26 09:40:00,86.42,86.57,86.42,86.55,279500.0,50.8854,50.9737,50.8854,50.962,279500.0
2012-03-26 09:45:00,86.55,86.74,86.47,86.68,294400.0,50.962,51.0738,50.9149,51.0385,294400.0
2012-03-26 09:50:00,86.68,86.68,86.5,86.51,167900.0,51.0385,51.0385,50.9325,50.9384,167900.0
2012-03-26 09:55:00,86.5,86.61,86.5,86.56,132400.0,50.9325,50.9973,50.9325,50.9678,132400.0
2012-03-26 10:00:00,86.56,86.7,86.53,86.69,197200.0,50.9678,51.0503,50.9502,51.0444,197200.0
2012-03-26 10:05:00,86.7,86.7,86.6,86.68,169200.0,51.0503,51.0503,50.9914,51.0385,169200.0
2012-03-26 10:10:00,86.67,86.72,86.63,86.71,151400.0,51.0326,51.0621,51.0091,51.0562,151400.0
2012-03-26 10:15:00,86.71,87.15,86.71,86.98,2029200.0,51.0562,51.3152,51.0562,51.2152,2029200.0
2012-03-26 10:20:00,86.99,87.07,86.97,87.0,400400.0,51.221,51.2681,51.2093,51.2269,400400.0
2012-03-26 10:25:00,87.0,87.06,86.94,87.03,300400.0,51.2269,51.2623,51.1916,51.2446,300400.0
2012-03-26 10:30:00,87.04,87.05,86.98,87.02,230200.0,51.2505,51.2564,51.2152,51.2387,230200.0
2012-03-26 10:35:00,87.02,87.1,87.0,87.09,140300.0,51.2387,51.2858,51.2269,51.2799,140300.0
2012-03-26 10:40:00,87.09,87.1,87.05,87.09,175100.0,51.2799,51.2858,51.2564,51.2799,175100.0
2012-03-26 10:45:00,87.09,87.13,87.05,87.13,265100.0,51.2799,51.3035,51.2564,51.3035,265100.0
2012-03-26 10:50:00,87.14,87.21,87.1,87.14,261200.0,51.3094,51.3506,51.2858,51.3094,261200.0
2012-03-26 10:55:00,87.14,87.2,87.07,87.2,165900.0,51.3094,51.3447,51.2681,51.3447,165900.0
2012-03-26 11:00:00,87.19,87.2,87.05,87.06,147500.0,51.3388,51.3447,51.2564,51.2623,147500.0
2012-03-26 11:05:00,87.05,87.07,87.01,87.03,160600.0,51.2564,51.2681,51.2328,51.2446,160600.0
2012-03-26 11:10:00,87.03,87.06,86.98,87.06,151000.0,51.2446,51.2623,51.2152,51.2623,151000.0
2012-03-26 11:15:00,87.06,87.08,87.02,87.04,122000.0,51.2623,51.274,51.2387,51.2505,122000.0
2012-03-26 11:20:00,87.04,87.08,87.02,87.02,154300.0,51.2505,51.274,51.2387,51.2387,154300.0
2012-03-26 11:25:00,87.03,87.03,86.98,86.99,166700.0,51.2446,51.2446,51.2152,51.221,166700.0
2012-03-26 11:30:00,86.99,87.12,86.98,87.09,214100.0,51.221,51.2976,51.2152,51.2799,214100.0
2012-03-26 11:35:00,87.09,87.12,87.06,87.1,95100.0,51.2799,51.2976,51.2623,51.2858,95100.0
2012-03-26 11:40:00,87.09,87.15,87.07,87.08,119000.0,51.2799,51.3152,51.2681,51.274,119000.0
2012-03-26 11:45:00,87.08,87.11,87.03,87.06,138500.0,51.274,51.2917,51.2446,51.2623,138500.0
2012-03-26 11:50:00,87.06,87.09,87.04,87.04,86100.0,51.2623,51.2799,51.2505,51.2505,86100.0
2012-03-26 11:55:00,87.04,87.09,86.94,86.97,150700.0,51.2505,51.2799,51.1916,51.2093,150700.0
2012-03-26 12:00:00,86.96,86.97,86.87,86.87,113500.0,51.2034,51.2093,51.1504,51.1504,113500.0
2012-03-26 12:05:00,86.87,86.88,86.82,86.83,63600.0,51.1504,51.1563,51.1209,51.1268,63600.0
2012-03-26 12:10:00,86.82,86.85,86.78,86.78,132300.0,51.1209,51.1386,51.0974,51.0974,132300.0
2012-03-26 12:15:00,86.79,86.84,86.77,86.82,141100.0,51.1033,51.1327,51.0915,51.1209,141100.0
2012-03-26 12:20:00,86.83,86.83,86.71,86.72,88100.0,51.1268,51.1268,51.0562,51.0621,88100.0
2012-03-26 12:25:00,86.71,86.75,86.7,86.72,78300.0,51.0562,51.0797,51.0503,51.0621,78300.0
2012-03-26 12:30:00,86.72,86.73,86.7,86.73,90200.0,51.0621,51.0679,51.0503,51.0679,90200.0
2012-03-26 12:35:00,86.73,86.73,86.7,86.7,78800.0,51.0679,51.0679,51.0503,51.0503,78800.0
2012-03-26 12:40:00,86.7,86.71,86.65,86.69,124800.0,51.0503,51.0562,51.0208,51.0444,124800.0
2012-03-26 12:45:00,86.68,86.7,86.66,86.69,63700.0,51.0385,51.0503,51.0267,51.0444,63700.0
2012-03-26 12:50:00,86.71,86.75,86.69,86.73,108800.0,51.0562,51.0797,51.0444,51.0679,108800.0
2012-03-26 12:55:00,86.73,86.73,86.69,86.7,64400.0,51.0679,51.0679,51.0444,51.0503,64400.0
2012-03-26 13:00:00,86.69,86.77,86.68,86.74,108000.0,51.0444,51.0915,51.0385,51.0738,108000.0
2012-03-26 13:05:00,86.74,86.87,86.74,86.87,108200.0,51.0738,51.1504,51.0738,51.1504,108200.0
2012-03-26 13:10:00,86.86,86.9,86.86,86.89,64900.0,51.1445,51.168,51.1445,51.1622,64900.0
2012-03-26 13:15:00,86.89,86.92,86.81,86.82,79700.0,51.1622,51.1798,51.1151,51.1209,79700.0
2012-03-26 13:20:00,86.81,86.82,86.74,86.74,54700.0,51.1151,51.1209,51.0738,51.0738,54700.0
2012-03-26 13:25:00,86.74,86.85,86.74,86.83,72100.0,51.0738,51.1386,51.0738,51.1268,72100.0
2012-03-26 13:30:00,86.84,86.86,86.81,86.85,48400.0,51.1327,51.1445,51.1151,51.1386,48400.0
2012-03-26 13:35:00,86.84,86.88,86.83,86.85,66300.0,51.1327,51.1563,51.1268,51.1386,66300.0
2012-03-26 13:40:00,86.85,86.85,86.79,86.8,31200.0,51.1386,51.1386,51.1033,51.1092,31200.0
2012-03-26 13:45:00,86.79,86.79,86.73,86.75,45600.0,51.1033,51.1033,51.0679,51.0797,45600.0
2012-03-26 13:50:00,86.74,86.75,86.69,86.7,57900.0,51.0738,51.0797,51.0444,51.0503,57900.0
2012-03-26 13:55:00,86.71,86.71,86.64,86.66,49700.0,51.0562,51.0562,51.015,51.0267,49700.0
2012-03-26 14:00:00,86.66,86.69,86.65,86.68,64700.0,51.0267,51.0444,51.0208,51.0385,64700.0
2012-03-26 14:05:00,86.69,86.76,86.67,86.76,87000.0,51.0444,51.0856,51.0326,51.0856,87000.0
2012-03-26 14:10:00,86.76,86.81,86.75,86.81,84900.0,51.0856,51.1151,51.0797,51.1151,84900.0
2012-03-26 14:15:00,86.81,86.82,86.77,86.82,60000.0,51.1151,51.1209,51.0915,51.1209,60000.0
2012-03-26 14:20:00,86.81,86.88,86.78,86.86,95700.0,51.1151,51.1563,51.0974,51.1445,95700.0
2012-03-26 14:25:00,86.87,86.89,86.79,86.8,76500.0,51.1504,51.1622,51.1033,51.1092,76500.0
2012-03-26 14:30:00,86.8,86.84,86.78,86.81,83500.0,51.1092,51.1327,51.0974,51.1151,83500.0
2012-03-26 14:35:00,86.81,86.83,86.73,86.83,78100.0,51.1151,51.1268,51.0679,51.1268,78100.0
2012-03-26 14:40:00,86.83,86.88,86.81,86.87,86800.0,51.1268,51.1563,51.1151,51.1504,86800.0
2012-03-26 14:45:00,86.88,86.93,86.86,86.92,106900.0,51.1563,51.1857,51.1445,51.1798,106900.0
2012-03-26 14:50:00,86.92,86.96,86.92,86.96,84800.0,51.1798,51.2034,51.1798,51.2034,84800.0
2012-03-26 14:55:00,86.95,87.02,86.95,86.95,201700.0,51.1975,51.2387,51.1975,51.1975,201700.0
2012-03-26 15:00:00,86.95,87.09,86.91,87.07,172400.0,51.1975,51.2799,51.1739,51.2681,172400.0
2012-03-26 15:05:00,87.08,87.23,87.08,87.23,360100.0,51.274,51.3624,51.274,51.3624,360100.0
2012-03-26 15:10:00,87.22,87.25,87.2,87.24,242900.0,51.3565,51.3741,51.3447,51.3682,242900.0
2012-03-26 15:15:00,87.23,87.24,87.11,87.12,296600.0,51.3624,51.3682,51.2917,51.2976,296600.0
2012-03-26 15:20:00,87.12,87.12,87.01,87.02,204600.0,51.2976,51.2976,51.2328,51.2387,204600.0
2012-03-26 15:25:00,87.02,87.06,86.98,87.04,199100.0,51.2387,51.2623,51.2152,51.2505,199100.0
2012-03-26 15:30:00,87.05,87.06,86.91,86.92,195800.0,51.2564,51.2623,51.1739,51.1798,195800.0
2012-03-26 15:35:00,86.92,86.93,86.85,86.91,206300.0,51.1798,51.1857,51.1386,51.1739,206300.0
2012-03-26 15:40:00,86.92,86.92,86.86,86.89,206000.0,51.1798,51.1798,51.1445,51.1622,206000.0
2012-03-26 15:45:00,86.89,87.12,86.87,87.09,408000.0,51.1622,51.2976,51.1504,51.2799,408000.0
2012-03-26 15:50:00,87.09,87.1,87.02,87.03,352000.0,51.2799,51.2858,51.2387,51.2446,352000.0
2012-03-26 15:55:00,87.03,87.1,86.99,87.06,826500.0,51.2446,51.2858,51.221,51.2623,826500.0
2012-03-27 09:30:00,87.14,87.25,87.09,87.17,319700.0,51.3094,51.3741,51.2799,51.327,319700.0
2012-03-27 09:35:00,87.16,87.18,86.95,86.97,221000.0,51.3211,51.3329,51.1975,51.2093,221000.0
2012-03-27 09:40:00,86.96,86.99,86.79,86.94,173500.0,51.2034,51.221,51.1033,51.1916,173500.0
2012-03-27 09:45:00,86.94,87.0,86.82,86.99,176000.0,51.1916,51.2269,51.1209,51.221,176000.0
2012-03-27 09:50:00,86.99,87.09,86.93,86.97,137700.0,51.221,51.2799,51.1857,51.2093,137700.0
2012-03-27 09:55:00,86.97,87.0,86.92,86.95,123800.0,51.2093,51.2269,51.1798,51.1975,123800.0
2012-03-27 10:00:00,86.95,86.98,86.67,86.67,198800.0,51.1975,51.2152,51.0326,51.0326,198800.0
2012-03-27 10:05:00,86.68,86.73,86.61,86.61,181700.0,51.0385,51.0679,50.9973,50.9973,181700.0
2012-03-27 10:10:00,86.61,86.75,86.61,86.73,125300.0,50.9973,51.0797,50.9973,51.0679,125300.0
2012-03-27 10:15:00,86.73,86.86,86.73,86.84,148500.0,51.0679,51.1445,51.0679,51.1327,148500.0
2012-03-27 10:20:00,86.83,86.83,86.73,86.73,60800.0,51.1268,51.1268,51.0679,51.0679,60800.0
2012-03-27 10:25:00,86.74,86.75,86.69,86.71,104800.0,51.0738,51.0797,51.0444,51.0562,104800.0
2012-03-27 10:30:00,86.72,86.8,86.68,86.75,121700.0,51.0621,51.1092,51.0385,51.0797,121700.0
2012-03-27 10:35:00,86.75,86.79,86.7,86.76,103500.0,51.0797,51.1033,51.0503,51.0856,103500.0
2012-03-27 10:40:00,86.76,86.76,86.63,86.64,100900.0,51.0856,51.0856,51.0091,51.015,100900.0
2012-03-27 10:45:00,86.64,86.67,86.61,86.66,102400.0,51.015,51.0326,50.9973,51.0267,102400.0
2012-03-27 10:50:00,86.65,86.65,86.6,86.64,120800.0,51.0208,51.0208,50.9914,51.015,120800.0
2012-03-27 10:55:00,86.64,86.7,86.63,86.69,97200.0,51.015,51.0503,51.0091,51.0444,97200.0
2012-03-27 11:00:00,86.7,86.75,86.69,86.69,102100.0,51.0503,51.0797,51.0444,51.0444,102100.0
2012-03-27 11:05:00,86.69,86.75,86.65,86.75,146500.0,51.0444,51.0797,51.0208,51.0797,146500.0
2012-03-27 11:10:00,86.75,86.79,86.71,86.76,130100.0,51.0797,51.1033,51.0562,51.0856,130100.0
2012-03-27 11:15:00,86.75,86.75,86.65,86.7,91600.0,51.0797,51.0797,51.0208,51.0503,91600.0
2012-03-27 11:20:00,86.7,86.75,86.7,86.71,85800.0,51.0503,51.0797,51.0503,51.0562,85800.0
2012-03-27 11:25:00,86.71,86.75,86.69,86.75,92600.0,51.0562,51.0797,51.0444,51.0797,92600.0
2012-03-27 11:30:00,86.74,86.79,86.74,86.77,81700.0,51.0738,51.1033,51.0738,51.0915,81700.0
2012-03-27 11:35:00,86.77,86.8,86.72,86.72,88800.0,51.0915,51.1092,51.0621,51.0621,88800.0
2012-03-27 11:40:00,86.73,86.75,86.71,86.73,98000.0,51.0679,51.0797,51.0562,51.0679,98000.0
2012-03-27 11:45:00,86.73,86.76,86.71,86.75,96300.0,51.0679,51.0856,51.0562,51.0797,96300.0
2012-03-27 11:50:00,86.76,86.84,86.74,86.83,96400.0,51.0856,51.1327,51.0738,51.1268,96400.0
2012-03-27 11:55:00,86.83,86.9,86.83,86.87,78900.0,51.1268,51.168,51.1268,51.1504,78900.0
2012-03-27 12:00:00,86.86,86.95,86.86,86.94,133500.0,51.1445,51.1975,51.1445,51.1916,133500.0
2012-03-27 12:05:00,86.93,86.93,86.87,86.88,77000.0,51.1857,51.1857,51.1504,51.1563,77000.0
2012-03-27 12:10:00,86.88,86.91,86.87,86.89,90200.0,51.1563,51.1739,51.1504,51.1622,90200.0
2012-03-27 12:15:00,86.89,86.91,86.87,86.9,63700.0,51.1622,51.1739,51.1504,51.168,63700.0
2012-03-27 12:20:00,86.9,86.93,86.87,86.88,52500.0,51.168,51.1857,51.1504,51.1563,52500.0
2012-03-27 12:25:00,86.88,86.88,86.76,86.76,77400.0,51.1563,51.1563,51.0856,51.0856,77400.0
2012-03-27 12:30:00,86.75,86.76,86.72,86.73,75300.0,51.0797,51.0856,51.0621,51.0679,75300.0
2012-03-27 12:35:00,86.73,86.81,86.73,86.77,104900.0,51.0679,51.1151,51.0679,51.0915,104900.0
2012-03-27 12:40:00,86.77,86.78,86.71,86.71,79300.0,51.0915,51.0974,51.0562,51.0562,79300.0
2012-03-27 12:45:00,86.71,86.72,86.67,86.67,62600.0,51.0562,51.0621,51.0326,51.0326,62600.0
2012-03-27 12:50:00,86.66,86.68,86.64,86.67,92500.0,51.0267,51.0385,51.015,51.0326,92500.0
2012-03-27 12:55:00,86.67,86.74,86.66,86.73,108800.0,51.0326,51.0738,51.0267,51.0679,108800.0
2012-03-27 13:00:00,86.73,86.76,86.73,86.74,75700.0,51.0679,51.0856,51.0679,51.0738,75700.0
2012-03-27 13:05:00,86.75,86.75,86.72,86.75,70100.0,51.0797,51.0797,51.0621,51.0797,70100.0
2012-03-27 13:10:00,86.73,86.74,86.69,86.73,43600.0,51.0679,51.0738,51.0444,51.0679,43600.0
2012-03-27 13:15:00,86.74,86.74,86.64,86.65,70900.0,51.0738,51.0738,51.015,51.0208,70900.0
2012-03-27 13:20:00,86.65,86.67,86.63,86.66,81900.0,51.0208,51.0326,51.0091,51.0267,81900.0
2012-03-27 13:25:00,86.66,86.69,86.64,86.66,40900.0,51.0267,51.0444,51.015,51.0267,40900.0
2012-03-27 13:30:00,86.65,86.67,86.64,86.66,36600.0,51.0208,51.0326,51.015,51.0267,36600.0
2012-03-27 13:35:00,86.65,86.66,86.61,86.62,61900.0,51.0208,51.0267,50.9973,51.0032,61900.0
2012-03-27 13:40:00,86.62,86.66,86.62,86.65,46000.0,51.0032,51.0267,51.0032,51.0208,46000.0
2012-03-27 13:45:00,86.65,86.72,86.64,86.71,60600.0,51.0208,51.0621,51.015,51.0562,60600.0
2012-03-27 13:50:00,86.71,86.76,86.71,86.72,95600.0,51.0562,51.0856,51.0562,51.0621,95600.0
2012-03-27 13:55:00,86.72,86.76,86.7,86.75,94000.0,51.0621,51.0856,51.0503,51.0797,94000.0
2012-03-27 14:00:00,86.76,86.79,86.75,86.78,80100.0,51.0856,51.1033,51.0797,51.0974,80100.0
2012-03-27 14:05:00,86.79,86.8,86.66,86.77,139200.0,51.1033,51.1092,51.0267,51.0915,139200.0
2012-03-27 14:10:00,86.76,86.86,86.75,86.85,111700.0,51.0856,51.1445,51.0797,51.1386,111700.0
2012-03-27 14:15:00,86.85,86.86,86.83,86.83,61700.0,51.1386,51.1445,51.1268,51.1268,61700.0
2012-03-27 14:20:00,86.83,86.93,86.83,86.9,122400.0,51.1268,51.1857,51.1268,51.168,122400.0
2012-03-27 14:25:00,86.9,86.91,86.82,86.84,72200.0,51.168,51.1739,51.1209,51.1327,72200.0
2012-03-27 14:30:00,86.84,86.93,86.84,86.91,94800.0,51.1327,51.1857,51.1327,51.1739,94800.0
2012-03-27 14:35:00,86.92,86.93,86.86,86.91,86300.0,51.1798,51.1857,51.1445,51.1739,86300.0
2012-03-27 14:40:00,86.91,86.98,86.9,86.91,154000.0,51.1739,51.2152,51.168,51.1739,154000.0
2012-03-27 14:45:00,86.92,86.92,86.88,86.89,100100.0,51.1798,51.1798,51.1563,51.1622,100100.0
2012-03-27 14:50:00,86.89,86.94,86.84,86.94,105600.0,51.1622,51.1916,51.1327,51.1916,105600.0
2012-03-27 14:55:00,86.94,86.98,86.92,86.96,104200.0,51.1916,51.2152,51.1798,51.2034,104200.0
2012-03-27 15:00:00,86.96,87.0,86.96,86.99,113900.0,51.2034,51.2269,51.2034,51.221,113900.0
2012-03-27 15:05:00,87.0,87.04,86.98,87.0,150700.0,51.2269,51.2505,51.2152,51.2269,150700.0
2012-03-27 15:10:00,86.99,86.99,86.87,86.87,56900.0,51.221,51.221,51.1504,51.1504,56900.0
2012-03-27 15:15:00,86.87,86.87,86.77,86.78,95700.0,51.1504,51.1504,51.0915,51.0974,95700.0
2012-03-27 15:20:00,86.78,86.79,86.63,86.69,167100.0,51.0974,51.1033,51.0091,51.0444,167100.0
2012-03-27 15:25:00,86.7,86.71,86.65,86.66,104000.0,51.0503,51.0562,51.0208,51.0267,104000.0
2012-03-27 15:30:00,86.66,86.79,86.66,86.77,178900.0,51.0267,51.1033,51.0267,51.0915,178900.0
2012-03-27 15:35:00,86.77,86.79,86.7,86.72,154600.0,51.0915,51.1033,51.0503,51.0621,154600.0
2012-03-27 15:40:00,86.72,86.74,86.67,86.7,124100.0,51.0621,51.0738,51.0326,51.0503,124100.0
2012-03-27 15:45:00,86.7,86.73,86.61,86.64,371500.0,51.0503,51.0679,50.9973,51.015,371500.0
2012-03-27 15:50:00,86.63,86.67,86.58,86.62,301500.0,51.0091,51.0326,50.9796,51.0032,301500.0
2012-03-27 15:55:00,86.62,86.62,86.54,86.58,585200.0,51.0032,51.0032,50.9561,50.9796,585200.0
2012-03-28 09:30:00,86.36,86.48,86.22,86.43,236200.0,50.8501,50.9207,50.7677,50.8913,236200.0
2012-03-28 09:35:00,86.43,86.44,86.25,86.43,119900.0,50.8913,50.8972,50.7853,50.8913,119900.0
2012-03-28 09:40:00,86.44,86.45,86.15,86.18,156500.0,50.8972,50.9031,50.7264,50.7441,156500.0
2012-03-28 09:45:00,86.18,86.26,86.13,86.16,199300.0,50.7441,50.7912,50.7147,50.7323,199300.0
2012-03-28 09:50:00,86.16,86.23,86.15,86.22,159000.0,50.7323,50.7735,50.7264,50.7677,159000.0
2012-03-28 09:55:00,86.21,86.22,86.09,86.21,141100.0,50.7618,50.7677,50.6911,50.7618,141100.0
2012-03-28 10:00:00,86.21,86.39,86.2,86.33,122100.0,50.7618,50.8677,50.7559,50.8324,122100.0
2012-03-28 10:05:00,86.33,86.34,86.22,86.23,80500.0,50.8324,50.8383,50.7677,50.7735,80500.0
2012-03-28 10:10:00,86.23,86.28,86.18,86.27,92900.0,50.7735,50.803,50.7441,50.7971,92900.0
2012-03-28 10:15:00,86.27,86.27,86.15,86.15,111800.0,50.7971,50.7971,50.7264,50.7264,111800.0
2012-03-28 10:20:00,86.14,86.24,86.11,86.21,69000.0,50.7205,50.7794,50.7029,50.7618,69000.0
2012-03-28 10:25:00,86.22,86.23,86.09,86.11,143900.0,50.7677,50.7735,50.6911,50.7029,143900.0
2012-03-28 10:30:00,86.11,86.13,85.92,85.94,328600.0,50.7029,50.7147,50.591,50.6028,328600.0
2012-03-28 10:35:00,85.94,86.07,85.92,86.05,172900.0,50.6028,50.6793,50.591,50.6676,172900.0
2012-03-28 10:40:00,86.05,86.06,85.91,86.01,92900.0,50.6676,50.6734,50.5851,50.644,92900.0
2012-03-28 10:45:00,86.0,86.0,85.87,85.87,143100.0,50.6381,50.6381,50.5616,50.5616,143100.0
2012-03-28 10:50:00,85.87,85.92,85.84,85.84,218600.0,50.5616,50.591,50.5439,50.5439,218600.0
2012-03-28 10:55:00,85.84,85.94,85.81,85.93,201800.0,50.5439,50.6028,50.5262,50.5969,201800.0
2012-03-28 11:00:00,85.93,85.96,85.83,85.85,142300.0,50.5969,50.6146,50.538,50.5498,142300.0
2012-03-28 11:05:00,85.85,85.93,85.85,85.88,55200.0,50.5498,50.5969,50.5498,50.5675,55200.0
2012-03-28 11:10:00,85.89,85.96,85.81,85.89,140800.0,50.5733,50.6146,50.5262,50.5733,140800.0
2012-03-28 11:15:00,85.89,85.9,85.85,85.85,87100.0,50.5733,50.5792,50.5498,50.5498,87100.0
2012-03-28 11:20:00,85.86,85.89,85.81,85.81,83800.0,50.5557,50.5733,50.5262,50.5262,83800.0
2012-03-28 11:25:00,85.81,85.84,85.79,85.8,74800.0,50.5262,50.5439,50.5145,50.5203,74800.0
2012-03-28 11:30:00,85.8,85.86,85.77,85.83,60300.0,50.5203,50.5557,50.5027,50.538,60300.0
2012-03-28 11:35:00,85.82,85.82,85.75,85.79,62700.0,50.5321,50.5321,50.4909,50.5145,62700.0
2012-03-28 11:40:00,85.79,85.84,85.78,85.8,69600.0,50.5145,50.5439,50.5086,50.5203,69600.0
2012-03-28 11:45:00,85.79,85.79,85.61,85.62,174900.0,50.5145,50.5145,50.4085,50.4144,174900.0
2012-03-28 11:50:00,85.62,85.62,85.41,85.41,168300.0,50.4144,50.4144,50.2907,50.2907,168300.0
2012-03-28 11:55:00,85.41,85.56,85.31,85.56,143600.0,50.2907,50.379,50.2318,50.379,143600.0
2012-03-28 12:00:00,85.56,85.63,85.55,85.62,109800.0,50.379,50.4202,50.3731,50.4144,109800.0
2012-03-28 12:05:00,85.63,85.69,85.6,85.6,274200.0,50.4202,50.4556,50.4026,50.4026,274200.0
2012-03-28 12:10:00,85.59,85.59,85.24,85.24,484300.0,50.3967,50.3967,50.1906,50.1906,484300.0
2012-03-28 12:15:00,85.25,85.43,85.22,85.36,462800.0,50.1965,50.3025,50.1788,50.2613,462800.0
2012-03-28 12:20:00,85.36,85.36,85.29,85.31,97000.0,50.2613,50.2613,50.2201,50.2318,97000.0
2012-03-28 12:25:00,85.3,85.39,85.29,85.33,173400.0,50.2259,50.2789,50.2201,50.2436,173400.0
2012-03-28 12:30:00,85.33,85.36,85.25,85.26,196500.0,50.2436,50.2613,50.1965,50.2024,196500.0
2012-03-28 12:35:00,85.27,85.3,85.2,85.22,71300.0,50.2083,50.2259,50.1671,50.1788,71300.0
2012-03-28 12:40:00,85.21,85.25,85.2,85.21,75900.0,50.1729,50.1965,50.1671,50.1729,75900.0
2012-03-28 12:45:00,85.22,85.28,85.21,85.27,54900.0,50.1788,50.2142,50.1729,50.2083,54900.0
2012-03-28 12:50:00,85.28,85.28,85.19,85.2,108200.0,50.2142,50.2142,50.1612,50.1671,108200.0
2012-03-28 12:55:00,85.2,85.27,85.2,85.27,71800.0,50.1671,50.2083,50.1671,50.2083,71800.0
2012-03-28 13:00:00,85.27,85.37,85.26,85.37,135700.0,50.2083,50.2672,50.2024,50.2672,135700.0
2012-03-28 13:05:00,85.36,85.4,85.35,85.4,125100.0,50.2613,50.2848,50.2554,50.2848,125100.0
2012-03-28 13:10:00,85.4,85.42,85.35,85.39,105400.0,50.2848,50.2966,50.2554,50.2789,105400.0
2012-03-28 13:15:00,85.38,85.45,85.38,85.44,91700.0,50.273,50.3143,50.273,50.3084,91700.0
2012-03-28 13:20:00,85.44,85.45,85.35,85.36,71300.0,50.3084,50.3143,50.2554,50.2613,71300.0
2012-03-28 13:25:00,85.36,85.36,85.29,85.29,79900.0,50.2613,50.2613,50.2201,50.2201,79900.0
2012-03-28 13:30:00,85.3,85.31,85.24,85.28,83900.0,50.2259,50.2318,50.1906,50.2142,83900.0
2012-03-28 13:35:00,85.27,85.32,85.23,85.31,73400.0,50.2083,50.2377,50.1847,50.2318,73400.0
2012-03-28 13:40:00,85.32,85.39,85.31,85.35,58700.0,50.2377,50.2789,50.2318,50.2554,58700.0
2012-03-28 13:45:00,85.34,85.35,85.25,85.26,57300.0,50.2495,50.2554,50.1965,50.2024,57300.0
2012-03-28 13:50:00,85.26,85.28,85.2,85.28,94900.0,50.2024,50.2142,50.1671,50.2142,94900.0
2012-03-28 13:55:00,85.27,85.34,85.26,85.32,66900.0,50.2083,50.2495,50.2024,50.2377,66900.0
2012-03-28 14:00:00,85.33,85.34,85.26,85.27,87300.0,50.2436,50.2495,50.2024,50.2083,87300.0
2012-03-28 14:05:00,85.28,85.28,85.16,85.2,156600.0,50.2142,50.2142,50.1435,50.1671,156600.0
2012-03-28 14:10:00,85.21,85.25,85.14,85.23,111100.0,50.1729,50.1965,50.1317,50.1847,111100.0
2012-03-28 14:15:00,85.25,85.39,85.25,85.38,106900.0,50.1965,50.2789,50.1965,50.273,106900.0
2012-03-28 14:20:00,85.37,85.39,85.33,85.33,62300.0,50.2672,50.2789,50.2436,50.2436,62300.0
2012-03-28 14:25:00,85.33,85.34,85.27,85.28,62600.0,50.2436,50.2495,50.2083,50.2142,62600.0
2012-03-28 14:30:00,85.29,85.3,85.26,85.29,105900.0,50.2201,50.2259,50.2024,50.2201,105900.0
2012-03-28 14:35:00,85.29,85.37,85.28,85.33,81900.0,50.2201,50.2672,50.2142,50.2436,81900.0
2012-03-28 14:40:00,85.33,85.42,85.33,85.41,86200.0,50.2436,50.2966,50.2436,50.2907,86200.0
2012-03-28 14:45:00,85.41,85.45,85.38,85.44,144500.0,50.2907,50.3143,50.273,50.3084,144500.0
2012-03-28 14:50:00,85.45,85.48,85.45,85.47,74800.0,50.3143,50.3319,50.3143,50.326,74800.0
2012-03-28 14:55:00,85.47,85.58,85.47,85.57,103800.0,50.326,50.3908,50.326,50.3849,103800.0
2012-03-28 15:00:00,85.57,85.68,85.55,85.63,118500.0,50.3849,50.4497,50.3731,50.4202,118500.0
2012-03-28 15:05:00,85.63,85.7,85.63,85.68,117800.0,50.4202,50.4615,50.4202,50.4497,117800.0
2012-03-28 15:10:00,85.68,85.69,85.64,85.64,86700.0,50.4497,50.4556,50.4261,50.4261,86700.0
2012-03-28 15:15:00,85.64,85.74,85.63,85.69,134100.0,50.4261,50.485,50.4202,50.4556,134100.0
2012-03-28 15:20:00,85.69,85.73,85.63,85.73,148800.0,50.4556,50.4791,50.4202,50.4791,148800.0
2012-03-28 15:25:00,85.73,85.75,85.67,85.69,210400.0,50.4791,50.4909,50.4438,50.4556,210400.0
2012-03-28 15:30:00,85.69,85.72,85.67,85.7,188600.0,50.4556,50.4732,50.4438,50.4615,188600.0
2012-03-28 15:35:00,85.69,85.7,85.56,85.69,212700.0,50.4556,50.4615,50.379,50.4556,212700.0
2012-03-28 15:40:00,85.69,85.83,85.67,85.78,340600.0,50.4556,50.538,50.4438,50.5086,340600.0
2012-03-28 15:45:00,85.79,85.85,85.72,85.73,401100.0,50.5145,50.5498,50.4732,50.4791,401100.0
2012-03-28 15:50:00,85.74,85.79,85.69,85.72,302500.0,50.485,50.5145,50.4556,50.4732,302500.0
2012-03-28 15:55:00,85.72,85.9,85.72,85.86,707700.0,50.4732,50.5792,50.4732,50.5557,707700.0
2012-03-29 09:30:00,85.29,85.53,85.22,85.42,343000.0,50.2201,50.3614,50.1788,50.2966,343000.0
2012-03-29 09:35:00,85.42,85.69,85.42,85.52,190200.0,50.2966,50.4556,50.2966,50.3555,190200.0
2012-03-29 09:40:00,85.52,85.52,85.23,85.32,208800.0,50.3555,50.3555,50.1847,50.2377,208800.0
2012-03-29 09:45:00,85.32,85.44,85.29,85.34,168600.0,50.2377,50.3084,50.2201,50.2495,168600.0
2012-03-29 09:50:00,85.34,85.39,85.34,85.38,208700.0,50.2495,50.2789,50.2495,50.273,208700.0
2012-03-29 09:55:00,85.39,85.4,85.12,85.28,276800.0,50.2789,50.2848,50.12,50.2142,276800.0
2012-03-29 10:00:00,85.27,85.41,85.24,85.39,186100.0,50.2083,50.2907,50.1906,50.2789,186100.0
2012-03-29 10:05:00,85.4,85.41,85.34,85.34,128100.0,50.2848,50.2907,50.2495,50.2495,128100.0
2012-03-29 10:10:00,85.34,85.34,85.11,85.11,183600.0,50.2495,50.2495,50.1141,50.1141,183600.0
2012-03-29 10:15:00,85.11,85.18,85.04,85.13,187900.0,50.1141,50.1553,50.0728,50.1258,187900.0
2012-03-29 10:20:00,85.13,85.29,85.11,85.26,120900.0,50.1258,50.2201,50.1141,50.2024,120900.0
2012-03-29 10:25:00,85.27,85.27,85.07,85.08,96200.0,50.2083,50.2083,50.0905,50.0964,96200.0
2012-03-29 10:30:00,85.07,85.17,84.97,84.97,227400.0,50.0905,50.1494,50.0316,50.0316,227400.0
2012-03-29 10:35:00,84.98,85.08,84.91,84.94,118300.0,50.0375,50.0964,49.9963,50.014,118300.0
2012-03-29 10:40:00,84.94,85.09,84.93,85.08,127300.0,50.014,50.1023,50.0081,50.0964,127300.0
2012-03-29 10:45:00,85.09,85.14,85.05,85.14,90700.0,50.1023,50.1317,50.0787,50.1317,90700.0
2012-03-29 10:50:00,85.13,85.19,85.08,85.18,150700.0,50.1258,50.1612,50.0964,50.1553,150700.0
2012-03-29 10:55:00,85.19,85.4,85.18,85.36,127900.0,50.1612,50.2848,50.1553,50.2613,127900.0
2012-03-29 11:00:00,85.36,85.43,85.32,85.41,134500.0,50.2613,50.3025,50.2377,50.2907,134500.0
2012-03-29 11:05:00,85.41,85.52,85.39,85.44,146200.0,50.2907,50.3555,50.2789,50.3084,146200.0
2012-03-29 11:10:00,85.44,85.47,85.4,85.43,94500.0,50.3084,50.326,50.2848,50.3025,94500.0
2012-03-29 11:15:00,85.44,85.55,85.42,85.44,97200.0,50.3084,50.3731,50.2966,50.3084,97200.0
2012-03-29 11:20:00,85.44,85.52,85.43,85.5,93800.0,50.3084,50.3555,50.3025,50.3437,93800.0
2012-03-29 11:25:00,85.5,85.58,85.43,85.43,111000.0,50.3437,50.3908,50.3025,50.3025,111000.0
2012-03-29 11:30:00,85.43,85.48,85.39,85.44,85400.0,50.3025,50.3319,50.2789,50.3084,85400.0
2012-03-29 11:35:00,85.45,85.48,85.39,85.47,93100.0,50.3143,50.3319,50.2789,50.326,93100.0
2012-03-29 11:40:00,85.47,85.56,85.46,85.54,54600.0,50.326,50.379,50.3202,50.3673,54600.0
2012-03-29 11:45:00,85.54,85.6,85.53,85.58,77800.0,50.3673,50.4026,50.3614,50.3908,77800.0
2012-03-29 11:50:00,85.57,85.57,85.4,85.4,89300.0,50.3849,50.3849,50.2848,50.2848,89300.0
2012-03-29 11:55:00,85.41,85.47,85.33,85.39,81200.0,50.2907,50.326,50.2436,50.2789,81200.0
2012-03-29 12:00:00,85.41,85.44,85.36,85.44,48800.0,50.2907,50.3084,50.2613,50.3084,48800.0
2012-03-29 12:05:00,85.44,85.53,85.39,85.45,113900.0,50.3084,50.3614,50.2789,50.3143,113900.0
2012-03-29 12:10:00,85.45,85.49,85.42,85.44,57500.0,50.3143,50.3378,50.2966,50.3084,57500.0
2012-03-29 12:15:00,85.44,85.52,85.42,85.52,49700.0,50.3084,50.3555,50.2966,50.3555,49700.0
2012-03-29 12:20:00,85.52,85.53,85.47,85.47,73200.0,50.3555,50.3614,50.326,50.326,73200.0
2012-03-29 12:25:00,85.47,85.57,85.44,85.52,61900.0,50.326,50.3849,50.3084,50.3555,61900.0
2012-03-29 12:30:00,85.5,85.54,85.46,85.52,80000.0,50.3437,50.3673,50.3202,50.3555,80000.0
2012-03-29 12:35:00,85.52,85.62,85.45,85.58,102900.0,50.3555,50.4144,50.3143,50.3908,102900.0
2012-03-29 12:40:00,85.58,85.65,85.56,85.62,72100.0,50.3908,50.432,50.379,50.4144,72100.0
2012-03-29 12:45:00,85.62,85.65,85.6,85.64,77600.0,50.4144,50.432,50.4026,50.4261,77600.0
2012-03-29 12:50:00,85.64,85.77,85.62,85.77,145300.0,50.4261,50.5027,50.4144,50.5027,145300.0
2012-03-29 12:55:00,85.77,85.78,85.66,85.72,105100.0,50.5027,50.5086,50.4379,50.4732,105100.0
2012-03-29 13:00:00,85.71,85.71,85.58,85.62,94000.0,50.4674,50.4674,50.3908,50.4144,94000.0
2012-03-29 13:05:00,85.61,85.61,85.53,85.54,65300.0,50.4085,50.4085,50.3614,50.3673,65300.0
2012-03-29 13:10:00,85.55,85.58,85.48,85.51,53100.0,50.3731,50.3908,50.3319,50.3496,53100.0
2012-03-29 13:15:00,85.52,85.55,85.5,85.51,46200.0,50.3555,50.3731,50.3437,50.3496,46200.0
2012-03-29 13:20:00,85.52,85.57,85.49,85.51,73100.0,50.3555,50.3849,50.3378,50.3496,73100.0
2012-03-29 13:25:00,85.51,85.54,85.45,85.48,90000.0,50.3496,50.3673,50.3143,50.3319,90000.0
2012-03-29 13:30:00,85.48,85.52,85.45,85.5,38400.0,50.3319,50.3555,50.3143,50.3437,38400.0
2012-03-29 13:35:00,85.5,85.57,85.49,85.54,28300.0,50.3437,50.3849,50.3378,50.3673,28300.0
2012-03-29 13:40:00,85.55,85.55,85.42,85.44,112900.0,50.3731,50.3731,50.2966,50.3084,112900.0
2012-03-29 13:45:00,85.43,85.44,85.35,85.36,94700.0,50.3025,50.3084,50.2554,50.2613,94700.0
2012-03-29 13:50:00,85.37,85.44,85.34,85.41,80200.0,50.2672,50.3084,50.2495,50.2907,80200.0
2012-03-29 13:55:00,85.41,85.48,85.38,85.38,50400.0,50.2907,50.3319,50.273,50.273,50400.0
2012-03-29 14:00:00,85.37,85.47,85.37,85.41,87600.0,50.2672,50.326,50.2672,50.2907,87600.0
2012-03-29 14:05:00,85.41,85.42,85.36,85.36,81200.0,50.2907,50.2966,50.2613,50.2613,81200.0
2012-03-29 14:10:00,85.37,85.44,85.34,85.37,156700.0,50.2672,50.3084,50.2495,50.2672,156700.0
2012-03-29 14:15:00,85.36,85.57,85.36,85.54,114000.0,50.2613,50.3849,50.2613,50.3673,114000.0
2012-03-29 14:20:00,85.55,85.62,85.54,85.57,99800.0,50.3731,50.4144,50.3673,50.3849,99800.0
2012-03-29 14:25:00,85.55,85.68,85.54,85.66,91100.0,50.3731,50.4497,50.3673,50.4379,91100.0
2012-03-29 14:30:00,85.67,85.67,85.57,85.58,71800.0,50.4438,50.4438,50.3849,50.3908,71800.0
2012-03-29 14:35:00,85.58,85.66,85.58,85.63,112300.0,50.3908,50.4379,50.3908,50.4202,112300.0
2012-03-29 14:40:00,85.63,85.71,85.63,85.7,85600.0,50.4202,50.4674,50.4202,50.4615,85600.0
2012-03-29 14:45:00,85.7,85.71,85.63,85.67,99700.0,50.4615,50.4674,50.4202,50.4438,99700.0
2012-03-29 14:50:00,85.67,85.69,85.62,85.68,103000.0,50.4438,50.4556,50.4144,50.4497,103000.0
2012-03-29 14:55:00,85.69,85.71,85.56,85.57,125500.0,50.4556,50.4674,50.379,50.3849,125500.0
2012-03-29 15:00:00,85.56,85.61,85.55,85.55,99300.0,50.379,50.4085,50.3731,50.3731,99300.0
2012-03-29 15:05:00,85.55,85.6,85.54,85.59,55200.0,50.3731,50.4026,50.3673,50.3967,55200.0
2012-03-29 15:10:00,85.59,85.81,85.58,85.76,213400.0,50.3967,50.5262,50.3908,50.4968,213400.0
2012-03-29 15:15:00,85.77,85.89,85.77,85.88,182900.0,50.5027,50.5733,50.5027,50.5675,182900.0
2012-03-29 15:20:00,85.88,85.9,85.8,85.86,192200.0,50.5675,50.5792,50.5203,50.5557,192200.0
2012-03-29 15:25:00,85.85,85.87,85.8,85.84,130100.0,50.5498,50.5616,50.5203,50.5439,130100.0
2012-03-29 15:30:00,85.84,85.92,85.79,85.89,244500.0,50.5439,50.591,50.5145,50.5733,244500.0
2012-03-29 15:35:00,85.9,86.0,85.9,85.94,213700.0,50.5792,50.6381,50.5792,50.6028,213700.0
2012-03-29 15:40:00,85.95,85.96,85.83,85.93,375700.0,50.6087,50.6146,50.538,50.5969,375700.0
2012-03-29 15:45:00,85.94,86.02,85.91,85.95,388400.0,50.6028,50.6499,50.5851,50.6087,388400.0
2012-03-29 15:50:00,85.95,86.04,85.95,86.03,225900.0,50.6087,50.6617,50.6087,50.6558,225900.0
2012-03-29 15:55:00,86.04,86.13,86.0,86.04,630100.0,50.6617,50.7147,50.6381,50.6617,630100.0
2012-03-30 09:30:00,86.48,86.5,86.28,86.48,299200.0,50.9207,50.9325,50.803,50.9207,299200.0
2012-03-30 09:35:00,86.46,86.65,86.45,86.55,188400.0,50.909,51.0208,50.9031,50.962,188400.0
2012-03-30 09:40:00,86.56,86.61,86.37,86.37,164300.0,50.9678,50.9973,50.856,50.856,164300.0
2012-03-30 09:45:00,86.35,86.48,86.33,86.47,161000.0,50.8442,50.9207,50.8324,50.9149,161000.0
2012-03-30 09:50:00,86.47,86.55,86.42,86.54,120900.0,50.9149,50.962,50.8854,50.9561,120900.0
2012-03-30 09:55:00,86.54,86.56,86.41,86.41,125300.0,50.9561,50.9678,50.8795,50.8795,125300.0
2012-03-30 10:00:00,86.42,86.53,86.4,86.53,143100.0,50.8854,50.9502,50.8736,50.9502,143100.0
2012-03-30 10:05:00,86.53,86.53,86.44,86.45,95800.0,50.9502,50.9502,50.8972,50.9031,95800.0
2012-03-30 10:10:00,86.44,86.53,86.39,86.52,101400.0,50.8972,50.9502,50.8677,50.9443,101400.0
2012-03-30 10:15:00,86.52,86.52,86.38,86.38,84400.0,50.9443,50.9443,50.8619,50.8619,84400.0
2012-03-30 10:20:00,86.37,86.38,86.25,86.3,115800.0,50.856,50.8619,50.7853,50.8148,115800.0
2012-03-30 10:25:00,86.3,86.3,86.23,86.24,87100.0,50.8148,50.8148,50.7735,50.7794,87100.0
2012-03-30 10:30:00,86.25,86.27,86.15,86.19,100800.0,50.7853,50.7971,50.7264,50.75,100800.0
2012-03-30 10:35:00,86.18,86.2,86.1,86.11,195000.0,50.7441,50.7559,50.697,50.7029,195000.0
2012-03-30 10:40:00,86.11,86.25,86.09,86.21,96700.0,50.7029,50.7853,50.6911,50.7618,96700.0
2012-03-30 10:45:00,86.21,86.28,86.2,86.25,83900.0,50.7618,50.803,50.7559,50.7853,83900.0
2012-03-30 10:50:00,86.24,86.28,86.2,86.22,69500.0,50.7794,50.803,50.7559,50.7677,69500.0
2012-03-30 10:55:00,86.22,86.3,86.22,86.3,91000.0,50.7677,50.8148,50.7677,50.8148,91000.0
2012-03-30 11:00:00,86.29,86.35,86.28,86.33,81600.0,50.8089,50.8442,50.803,50.8324,81600.0
2012-03-30 11:05:00,86.33,86.35,86.29,86.34,56800.0,50.8324,50.8442,50.8089,50.8383,56800.0
2012-03-30 11:10:00,86.35,86.45,86.33,86.41,92200.0,50.8442,50.9031,50.8324,50.8795,92200.0
2012-03-30 11:15:00,86.42,86.49,86.39,86.42,98200.0,50.8854,50.9266,50.8677,50.8854,98200.0
2012-03-30 11:20:00,86.42,86.42,86.35,86.36,97800.0,50.8854,50.8854,50.8442,50.8501,97800.0
2012-03-30 11:25:00,86.36,86.38,86.34,86.36,117600.0,50.8501,50.8619,50.8383,50.8501,117600.0
2012-03-30 11:30:00,86.36,86.37,86.31,86.31,68000.0,50.8501,50.856,50.8206,50.8206,68000.0
2012-03-30 11:35:00,86.33,86.36,86.3,86.31,65200.0,50.8324,50.8501,50.8148,50.8206,65200.0
2012-03-30 11:40:00,86.31,86.34,86.29,86.34,22100.0,50.8206,50.8383,50.8089,50.8383,22100.0
2012-03-30 11:45:00,86.34,86.41,86.33,86.39,40300.0,50.8383,50.8795,50.8324,50.8677,40300.0
2012-03-30 11:50:00,86.39,86.48,86.38,86.47,63100.0,50.8677,50.9207,50.8619,50.9149,63100.0
2012-03-30 11:55:00,86.47,86.55,86.45,86.54,84700.0,50.9149,50.962,50.9031,50.9561,84700.0
2012-03-30 12:00:00,86.54,86.55,86.46,86.5,59200.0,50.9561,50.962,50.909,50.9325,59200.0
2012-03-30 12:05:00,86.51,86.56,86.5,86.54,54100.0,50.9384,50.9678,50.9325,50.9561,54100.0
2012-03-30 12:10:00,86.53,86.53,86.49,86.51,61500.0,50.9502,50.9502,50.9266,50.9384,61500.0
2012-03-30 12:15:00,86.51,86.55,86.5,86.54,47000.0,50.9384,50.962,50.9325,50.9561,47000.0
2012-03-30 12:20:00,86.54,86.59,86.53,86.57,86500.0,50.9561,50.9855,50.9502,50.9737,86500.0
2012-03-30 12:25:00,86.57,86.58,86.53,86.54,67700.0,50.9737,50.9796,50.9502,50.9561,67700.0
2012-03-30 12:30:00,86.55,86.55,86.5,86.52,80800.0,50.962,50.962,50.9325,50.9443,80800.0
2012-03-30 12:35:00,86.53,86.59,86.49,86.55,136700.0,50.9502,50.9855,50.9266,50.962,136700.0
2012-03-30 12:40:00,86.55,86.57,86.53,86.56,49200.0,50.962,50.9737,50.9502,50.9678,49200.0
2012-03-30 12:45:00,86.56,86.61,86.53,86.61,121500.0,50.9678,50.9973,50.9502,50.9973,121500.0
2012-03-30 12:50:00,86.61,86.65,86.6,86.64,101800.0,50.9973,51.0208,50.9914,51.015,101800.0
2012-03-30 12:55:00,86.64,86.66,86.52,86.52,155400.0,51.015,51.0267,50.9443,50.9443,155400.0
2012-03-30 13:00:00,86.53,86.55,86.44,86.44,84400.0,50.9502,50.962,50.8972,50.8972,84400.0
2012-03-30 13:05:00,86.44,86.48,86.43,86.45,22500.0,50.8972,50.9207,50.8913,50.9031,22500.0
2012-03-30 13:10:00,86.46,86.48,86.44,86.48,22800.0,50.909,50.9207,50.8972,50.9207,22800.0
2012-03-30 13:15:00,86.48,86.52,86.47,86.48,80500.0,50.9207,50.9443,50.9149,50.9207,80500.0
2012-03-30 13:20:00,86.47,86.48,86.44,86.44,32600.0,50.9149,50.9207,50.8972,50.8972,32600.0
2012-03-30 13:25:00,86.44,86.46,86.39,86.42,67500.0,50.8972,50.909,50.8677,50.8854,67500.0
2012-03-30 13:30:00,86.42,86.45,86.39,86.45,31700.0,50.8854,50.9031,50.8677,50.9031,31700.0
2012-03-30 13:35:00,86.44,86.47,86.44,86.45,30000.0,50.8972,50.9149,50.8972,50.9031,30000.0
2012-03-30 13:40:00,86.45,86.45,86.41,86.43,26700.0,50.9031,50.9031,50.8795,50.8913,26700.0
2012-03-30 13:45:00,86.43,86.44,86.4,86.42,32200.0,50.8913,50.8972,50.8736,50.8854,32200.0
2012-03-30 13:50:00,86.41,86.43,86.38,86.41,34400.0,50.8795,50.8913,50.8619,50.8795,34400.0
2012-03-30 13:55:00,86.41,86.47,86.41,86.47,48500.0,50.8795,50.9149,50.8795,50.9149,48500.0
2012-03-30 14:00:00,86.47,86.53,86.44,86.53,81100.0,50.9149,50.9502,50.8972,50.9502,81100.0
2012-03-30 14:05:00,86.53,86.57,86.53,86.56,115600.0,50.9502,50.9737,50.9502,50.9678,115600.0
2012-03-30 14:10:00,86.55,86.58,86.54,86.56,84800.0,50.962,50.9796,50.9561,50.9678,84800.0
2012-03-30 14:15:00,86.56,86.56,86.54,86.56,54800.0,50.9678,50.9678,50.9561,50.9678,54800.0
2012-03-30 14:20:00,86.56,86.58,86.54,86.58,52100.0,50.9678,50.9796,50.9561,50.9796,52100.0
2012-03-30 14:25:00,86.58,86.59,86.55,86.55,78700.0,50.9796,50.9855,50.962,50.962,78700.0
2012-03-30 14:30:00,86.55,86.62,86.54,86.61,83300.0,50.962,51.0032,50.9561,50.9973,83300.0
2012-03-30 14:35:00,86.62,86.67,86.61,86.67,111100.0,51.0032,51.0326,50.9973,51.0326,111100.0
2012-03-30 14:40:00,86.66,86.75,86.66,86.74,136200.0,51.0267,51.0797,51.0267,51.0738,136200.0
2012-03-30 14:45:00,86.74,86.76,86.72,86.72,98600.0,51.0738,51.0856,51.0621,51.0621,98600.0
2012-03-30 14:50:00,86.72,86.73,86.69,86.69,77100.0,51.0621,51.0679,51.0444,51.0444,77100.0
2012-03-30 14:55:00,86.69,86.69,86.59,86.59,128300.0,51.0444,51.0444,50.9855,50.9855,128300.0
2012-03-30 15:00:00,86.6,86.66,86.57,86.66,98500.0,50.9914,51.0267,50.9737,51.0267,98500.0
2012-03-30 15:05:00,86.66,86.67,86.59,86.62,86600.0,51.0267,51.0326,50.9855,51.0032,86600.0
2012-03-30 15:10:00,86.62,86.62,86.59,86.59,63200.0,51.0032,51.0032,50.9855,50.9855,63200.0
2012-03-30 15:15:00,86.59,86.6,86.57,86.59,83900.0,50.9855,50.9914,50.9737,50.9855,83900.0
2012-03-30 15:20:00,86.59,86.66,86.59,86.6,145100.0,50.9855,51.0267,50.9855,50.9914,145100.0
2012-03-30 15:25:00,86.6,86.61,86.54,86.56,159300.0,50.9914,50.9973,50.9561,50.9678,159300.0
2012-03-30 15:30:00,86.56,86.61,86.54,86.61,137800.0,50.9678,50.9973,50.9561,50.9973,137800.0
2012-03-30 15:35:00,86.62,86.67,86.61,86.66,182300.0,51.0032,51.0326,50.9973,51.0267,182300.0
2012-03-30 15:40:00,86.67,86.67,86.54,86.56,260200.0,51.0326,51.0326,50.9561,50.9678,260200.0
2012-03-30 15:45:00,86.54,86.66,86.5,86.5,335200.0,50.9561,51.0267,50.9325,50.9325,335200.0
2012-03-30 15:50:00,86.5,86.75,86.49,86.74,326000.0,50.9325,51.0797,50.9266,51.0738,326000.0
2012-03-30 15:55:00,86.74,86.75,86.65,86.67,836300.0,51.0738,51.0797,51.0208,51.0326,836300.0
2012-04-02 09:30:00,86.56,86.6,86.32,86.45,332200.0,50.9678,50.9914,50.8265,50.9031,332200.0
2012-04-02 09:35:00,86.42,86.61,86.31,86.59,205300.0,50.8854,50.9973,50.8206,50.9855,205300.0
2012-04-02 09:40:00,86.59,86.8,86.58,86.7,159600.0,50.9855,51.1092,50.9796,51.0503,159600.0
2012-04-02 09:45:00,86.71,86.73,86.62,86.67,163200.0,51.0562,51.0679,51.0032,51.0326,163200.0
2012-04-02 09:50:00,86.67,86.73,86.65,86.7,174800.0,51.0326,51.0679,51.0208,51.0503,174800.0
2012-04-02 09:55:00,86.71,86.92,86.68,86.85,223800.0,51.0562,51.1798,51.0385,51.1386,223800.0
2012-04-02 10:00:00,86.87,87.0,86.85,86.98,238100.0,51.1504,51.2269,51.1386,51.2152,238100.0
2012-04-02 10:05:00,86.98,86.99,86.88,86.9,188900.0,51.2152,51.221,51.1563,51.168,188900.0
2012-04-02 10:10:00,86.9,86.98,86.89,86.95,233700.0,51.168,51.2152,51.1622,51.1975,233700.0
2012-04-02 10:15:00,86.95,87.13,86.94,87.1,242900.0,51.1975,51.3035,51.1916,51.2858,242900.0
2012-04-02 10:20:00,87.1,87.11,87.02,87.04,153800.0,51.2858,51.2917,51.2387,51.2505,153800.0
2012-04-02 10:25:00,87.03,87.06,86.93,86.94,148900.0,51.2446,51.2623,51.1857,51.1916,148900.0
2012-04-02 10:30:00,86.94,87.01,86.9,86.94,143600.0,51.1916,51.2328,51.168,51.1916,143600.0
2012-04-02 10:35:00,86.94,86.94,86.82,86.84,129200.0,51.1916,51.1916,51.1209,51.1327,129200.0
2012-04-02 10:40:00,86.85,86.85,86.75,86.8,81400.0,51.1386,51.1386,51.0797,51.1092,81400.0
2012-04-02 10:45:00,86.79,86.97,86.79,86.97,102300.0,51.1033,51.2093,51.1033,51.2093,102300.0
2012-04-02 10:50:00,86.97,87.04,86.92,86.94,108000.0,51.2093,51.2505,51.1798,51.1916,108000.0
2012-04-02 10:55:00,86.95,87.03,86.91,87.02,164300.0,51.1975,51.2446,51.1739,51.2387,164300.0
2012-04-02 11:00:00,87.03,87.06,86.97,86.98,158700.0,51.2446,51.2623,51.2093,51.2152,158700.0
2012-04-02 11:05:00,86.99,87.09,86.98,87.07,115500.0,51.221,51.2799,51.2152,51.2681,115500.0
2012-04-02 11:10:00,87.08,87.15,87.07,87.13,162500.0,51.274,51.3152,51.2681,51.3035,162500.0
2012-04-02 11:15:00,87.12,87.19,87.12,87.17,117600.0,51.2976,51.3388,51.2976,51.327,117600.0
2012-04-02 11:20:00,87.16,87.23,87.16,87.17,110500.0,51.3211,51.3624,51.3211,51.327,110500.0
2012-04-02 11:25:00,87.17,87.25,87.16,87.24,168000.0,51.327,51.3741,51.3211,51.3682,168000.0
2012-04-02 11:30:00,87.23,87.23,87.13,87.19,121100.0,51.3624,51.3624,51.3035,51.3388,121100.0
2012-04-02 11:35:00,87.18,87.2,87.12,87.13,55600.0,51.3329,51.3447,51.2976,51.3035,55600.0
2012-04-02 11:40:00,87.13,87.22,87.13,87.19,78100.0,51.3035,51.3565,51.3035,51.3388,78100.0
2012-04-02 11:45:00,87.19,87.36,87.19,87.35,175400.0,51.3388,51.4389,51.3388,51.433,175400.0
2012-04-02 11:50:00,87.36,87.44,87.31,87.42,138300.0,51.4389,51.486,51.4095,51.4742,138300.0
2012-04-02 11:55:00,87.42,87.48,87.41,87.45,136200.0,51.4742,51.5096,51.4683,51.4919,136200.0
2012-04-02 12:00:00,87.45,87.48,87.38,87.42,245300.0,51.4919,51.5096,51.4507,51.4742,245300.0
2012-04-02 12:05:00,87.42,87.5,87.4,87.49,149000.0,51.4742,51.5213,51.4625,51.5154,149000.0
2012-04-02 12:10:00,87.5,87.5,87.46,87.47,100000.0,51.5213,51.5213,51.4978,51.5037,100000.0
2012-04-02 12:15:00,87.47,87.47,87.42,87.42,169000.0,51.5037,51.5037,51.4742,51.4742,169000.0
2012-04-02 12:20:00,87.42,87.45,87.38,87.43,115900.0,51.4742,51.4919,51.4507,51.4801,115900.0
2012-04-02 12:25:00,87.43,87.48,87.42,87.47,87500.0,51.4801,51.5096,51.4742,51.5037,87500.0
2012-04-02 12:30:00,87.47,87.48,87.45,87.48,63000.0,51.5037,51.5096,51.4919,51.5096,63000.0
2012-04-02 12:35:00,87.48,87.49,87.46,87.48,88300.0,51.5096,51.5154,51.4978,51.5096,88300.0
2012-04-02 12:40:00,87.47,87.49,87.46,87.46,62700.0,51.5037,51.5154,51.4978,51.4978,62700.0
2012-04-02 12:45:00,87.45,87.49,87.44,87.44,62900.0,51.4919,51.5154,51.486,51.486,62900.0
2012-04-02 12:50:00,87.44,87.49,87.42,87.48,100300.0,51.486,51.5154,51.4742,51.5096,100300.0
2012-04-02 12:55:00,87.46,87.54,87.46,87.52,202500.0,51.4978,51.5449,51.4978,51.5331,202500.0
2012-04-02 13:00:00,87.51,87.54,87.47,87.49,79500.0,51.5272,51.5449,51.5037,51.5154,79500.0
2012-04-02 13:05:00,87.48,87.53,87.47,87.51,94400.0,51.5096,51.539,51.5037,51.5272,94400.0
2012-04-02 13:10:00,87.5,87.55,87.5,87.55,110100.0,51.5213,51.5508,51.5213,51.5508,110100.0
2012-04-02 13:15:00,87.54,87.55,87.49,87.51,99400.0,51.5449,51.5508,51.5154,51.5272,99400.0
2012-04-02 13:20:00,87.51,87.53,87.5,87.51,36900.0,51.5272,51.539,51.5213,51.5272,36900.0
2012-04-02 13:25:00,87.52,87.58,87.5,87.57,77600.0,51.5331,51.5684,51.5213,51.5626,77600.0
2012-04-02 13:30:00,87.57,87.61,87.56,87.6,147600.0,51.5626,51.5861,51.5567,51.5802,147600.0
2012-04-02 13:35:00,87.6,87.63,87.54,87.6,147200.0,51.5802,51.5979,51.5449,51.5802,147200.0
2012-04-02 13:40:00,87.59,87.59,87.52,87.58,115800.0,51.5743,51.5743,51.5331,51.5684,115800.0
2012-04-02 13:45:00,87.58,87.67,87.56,87.57,113200.0,51.5684,51.6214,51.5567,51.5626,113200.0
2012-04-02 13:50:00,87.57,87.58,87.53,87.53,77600.0,51.5626,51.5684,51.539,51.539,77600.0
2012-04-02 13:55:00,87.54,87.57,87.53,87.57,84300.0,51.5449,51.5626,51.539,51.5626,84300.0
2012-04-02 14:00:00,87.56,87.58,87.47,87.47,98000.0,51.5567,51.5684,51.5037,51.5037,98000.0
2012-04-02 14:05:00,87.47,87.5,87.42,87.42,52600.0,51.5037,51.5213,51.4742,51.4742,52600.0
2012-04-02 14:10:00,87.42,87.46,87.35,87.43,111800.0,51.4742,51.4978,51.433,51.4801,111800.0
2012-04-02 14:15:00,87.44,87.48,87.4,87.41,119700.0,51.486,51.5096,51.4625,51.4683,119700.0
2012-04-02 14:20:00,87.41,87.46,87.41,87.44,113000.0,51.4683,51.4978,51.4683,51.486,113000.0
2012-04-02 14:25:00,87.44,87.44,87.4,87.41,51400.0,51.486,51.486,51.4625,51.4683,51400.0
2012-04-02 14:30:00,87.42,87.43,87.4,87.41,59000.0,51.4742,51.4801,51.4625,51.4683,59000.0
2012-04-02 14:35:00,87.42,87.49,87.41,87.45,96300.0,51.4742,51.5154,51.4683,51.4919,96300.0
2012-04-02 14:40:00,87.46,87.48,87.38,87.39,135400.0,51.4978,51.5096,51.4507,51.4566,135400.0
2012-04-02 14:45:00,87.39,87.55,87.38,87.52,125800.0,51.4566,51.5508,51.4507,51.5331,125800.0
2012-04-02 14:50:00,87.52,87.56,87.48,87.55,177400.0,51.5331,51.5567,51.5096,51.5508,177400.0
2012-04-02 14:55:00,87.55,87.59,87.52,87.57,112500.0,51.5508,51.5743,51.5331,51.5626,112500.0
2012-04-02 15:00:00,87.57,87.6,87.49,87.49,157900.0,51.5626,51.5802,51.5154,51.5154,157900.0
2012-04-02 15:05:00,87.5,87.53,87.47,87.5,132800.0,51.5213,51.539,51.5037,51.5213,132800.0
2012-04-02 15:10:00,87.5,87.52,87.41,87.42,148800.0,51.5213,51.5331,51.4683,51.4742,148800.0
2012-04-02 15:15:00,87.43,87.43,87.32,87.32,130400.0,51.4801,51.4801,51.4153,51.4153,130400.0
2012-04-02 15:20:00,87.32,87.33,87.24,87.24,151900.0,51.4153,51.4212,51.3682,51.3682,151900.0
2012-04-02 15:25:00,87.24,87.25,87.15,87.16,207100.0,51.3682,51.3741,51.3152,51.3211,207100.0
2012-04-02 15:30:00,87.16,87.16,87.09,87.16,172200.0,51.3211,51.3211,51.2799,51.3211,172200.0
2012-04-02 15:35:00,87.15,87.15,87.09,87.1,212000.0,51.3152,51.3152,51.2799,51.2858,212000.0
2012-04-02 15:40:00,87.1,87.17,87.07,87.17,224600.0,51.2858,51.327,51.2681,51.327,224600.0
2012-04-02 15:45:00,87.18,87.21,87.09,87.1,279300.0,51.3329,51.3506,51.2799,51.2858,279300.0
2012-04-02 15:50:00,87.1,87.18,87.09,87.09,283100.0,51.2858,51.3329,51.2799,51.2799,283100.0
2012-04-02 15:55:00,87.1,87.16,86.93,87.06,700400.0,51.2858,51.3211,51.1857,51.2623,700400.0
2012-04-03 09:30:00,86.75,86.79,86.63,86.66,333600.0,51.0797,51.1033,51.0091,51.0267,333600.0
2012-04-03 09:35:00,86.65,86.7,86.51,86.52,163500.0,51.0208,51.0503,50.9384,50.9443,163500.0
2012-04-03 09:40:00,86.52,86.53,86.36,86.43,205700.0,50.9443,50.9502,50.8501,50.8913,205700.0
2012-04-03 09:45:00,86.43,86.45,86.32,86.33,179400.0,50.8913,50.9031,50.8265,50.8324,179400.0
2012-04-03 09:50:00,86.33,86.36,86.28,86.32,129000.0,50.8324,50.8501,50.803,50.8265,129000.0
2012-04-03 09:55:00,86.31,86.46,86.3,86.36,196600.0,50.8206,50.909,50.8148,50.8501,196600.0
2012-04-03 10:00:00,86.34,86.41,86.24,86.33,183300.0,50.8383,50.8795,50.7794,50.8324,183300.0
2012-04-03 10:05:00,86.34,86.39,86.28,86.38,160400.0,50.8383,50.8677,50.803,50.8619,160400.0
2012-04-03 10:10:00,86.37,86.38,86.19,86.26,226800.0,50.856,50.8619,50.75,50.7912,226800.0
2012-04-03 10:15:00,86.26,86.27,86.15,86.2,254900.0,50.7912,50.7971,50.7264,50.7559,254900.0
2012-04-03 10:20:00,86.2,86.35,86.19,86.34,148900.0,50.7559,50.8442,50.75,50.8383,148900.0
2012-04-03 10:25:00,86.34,86.37,86.18,86.23,172100.0,50.8383,50.856,50.7441,50.7735,172100.0
2012-04-03 10:30:00,86.22,86.29,86.17,86.22,213200.0,50.7677,50.8089,50.7382,50.7677,213200.0
2012-04-03 10:35:00,86.21,86.24,86.17,86.21,130700.0,50.7618,50.7794,50.7382,50.7618,130700.0
2012-04-03 10:40:00,86.21,86.31,86.2,86.31,190800.0,50.7618,50.8206,50.7559,50.8206,190800.0
2012-04-03 10:45:00,86.31,86.39,86.28,86.31,149400.0,50.8206,50.8677,50.803,50.8206,149400.0
2012-04-03 10:50:00,86.32,86.38,86.3,86.36,100500.0,50.8265,50.8619,50.8148,50.8501,100500.0
2012-04-03 10:55:00,86.35,86.35,86.24,86.24,103900.0,50.8442,50.8442,50.7794,50.7794,103900.0
2012-04-03 11:00:00,86.24,86.26,86.2,86.23,89200.0,50.7794,50.7912,50.7559,50.7735,89200.0
2012-04-03 11:05:00,86.24,86.25,86.14,86.14,126700.0,50.7794,50.7853,50.7205,50.7205,126700.0
2012-04-03 11:10:00,86.14,86.19,86.11,86.16,132600.0,50.7205,50.75,50.7029,50.7323,132600.0
2012-04-03 11:15:00,86.17,86.2,86.12,86.15,162900.0,50.7382,50.7559,50.7088,50.7264,162900.0
2012-04-03 11:20:00,86.14,86.15,86.07,86.14,126800.0,50.7205,50.7264,50.6793,50.7205,126800.0
2012-04-03 11:25:00,86.14,86.15,86.04,86.08,98900.0,50.7205,50.7264,50.6617,50.6852,98900.0
2012-04-03 11:30:00,86.08,86.1,86.03,86.09,173800.0,50.6852,50.697,50.6558,50.6911,173800.0
2012-04-03 11:35:00,86.09,86.14,85.98,86.01,158400.0,50.6911,50.7205,50.6263,50.644,158400.0
2012-04-03 11:40:00,86.01,86.07,85.99,86.06,63800.0,50.644,50.6793,50.6322,50.6734,63800.0
2012-04-03 11:45:00,86.05,86.08,86.01,86.01,62200.0,50.6676,50.6852,50.644,50.644,62200.0
2012-04-03 11:50:00,86.02,86.07,86.02,86.04,66000.0,50.6499,50.6793,50.6499,50.6617,66000.0
2012-04-03 11:55:00,86.04,86.09,86.0,86.03,114000.0,50.6617,50.6911,50.6381,50.6558,114000.0
2012-04-03 12:00:00,86.03,86.03,85.96,85.96,83500.0,50.6558,50.6558,50.6146,50.6146,83500.0
2012-04-03 12:05:00,85.97,85.97,85.8,85.84,154000.0,50.6204,50.6204,50.5203,50.5439,154000.0
2012-04-03 12:10:00,85.85,85.85,85.75,85.8,155500.0,50.5498,50.5498,50.4909,50.5203,155500.0
2012-04-03 12:15:00,85.8,85.86,85.79,85.85,120500.0,50.5203,50.5557,50.5145,50.5498,120500.0
2012-04-03 12:20:00,85.85,85.89,85.84,85.88,87300.0,50.5498,50.5733,50.5439,50.5675,87300.0
2012-04-03 12:25:00,85.89,85.99,85.87,85.95,119100.0,50.5733,50.6322,50.5616,50.6087,119100.0
2012-04-03 12:30:00,85.95,85.95,85.86,85.86,83600.0,50.6087,50.6087,50.5557,50.5557,83600.0
2012-04-03 12:35:00,85.87,85.9,85.86,85.88,66900.0,50.5616,50.5792,50.5557,50.5675,66900.0
2012-04-03 12:40:00,85.88,85.92,85.87,85.9,93800.0,50.5675,50.591,50.5616,50.5792,93800.0
2012-04-03 12:45:00,85.89,85.93,85.89,85.92,57200.0,50.5733,50.5969,50.5733,50.591,57200.0
2012-04-03 12:50:00,85.92,85.94,85.86,85.87,106000.0,50.591,50.6028,50.5557,50.5616,106000.0
2012-04-03 12:55:00,85.86,85.92,85.86,85.92,52100.0,50.5557,50.591,50.5557,50.591,52100.0
2012-04-03 13:00:00,85.91,85.92,85.84,85.87,104100.0,50.5851,50.591,50.5439,50.5616,104100.0
2012-04-03 13:05:00,85.87,85.88,85.84,85.84,112900.0,50.5616,50.5675,50.5439,50.5439,112900.0
2012-04-03 13:10:00,85.84,85.85,85.81,85.83,92700.0,50.5439,50.5498,50.5262,50.538,92700.0
2012-04-03 13:15:00,85.82,85.85,85.8,85.84,74800.0,50.5321,50.5498,50.5203,50.5439,74800.0
2012-04-03 13:20:00,85.83,85.84,85.79,85.81,121300.0,50.538,50.5439,50.5145,50.5262,121300.0
2012-04-03 13:25:00,85.81,85.81,85.77,85.78,100100.0,50.5262,50.5262,50.5027,50.5086,100100.0
2012-04-03 13:30:00,85.78,85.8,85.76,85.77,72800.0,50.5086,50.5203,50.4968,50.5027,72800.0
2012-04-03 13:35:00,85.77,85.78,85.76,85.77,136200.0,50.5027,50.5086,50.4968,50.5027,136200.0
2012-04-03 13:40:00,85.77,85.77,85.71,85.71,171100.0,50.5027,50.5027,50.4674,50.4674,171100.0
2012-04-03 13:45:00,85.72,85.75,85.71,85.73,85200.0,50.4732,50.4909,50.4674,50.4791,85200.0
2012-04-03 13:50:00,85.73,85.73,85.7,85.7,169800.0,50.4791,50.4791,50.4615,50.4615,169800.0
2012-04-03 13:55:00,85.7,85.74,85.7,85.72,176000.0,50.4615,50.485,50.4615,50.4732,176000.0
2012-04-03 14:00:00,85.71,85.72,85.31,85.33,562000.0,50.4674,50.4732,50.2318,50.2436,562000.0
2012-04-03 14:05:00,85.33,85.42,85.27,85.29,564500.0,50.2436,50.2966,50.2083,50.2201,564500.0
2012-04-03 14:10:00,85.3,85.32,85.16,85.17,511700.0,50.2259,50.2377,50.1435,50.1494,511700.0
2012-04-03 14:15:00,85.17,85.33,85.13,85.33,295700.0,50.1494,50.2436,50.1258,50.2436,295700.0
2012-04-03 14:20:00,85.32,85.36,85.23,85.34,203700.0,50.2377,50.2613,50.1847,50.2495,203700.0
2012-04-03 14:25:00,85.34,85.43,85.21,85.21,216200.0,50.2495,50.3025,50.1729,50.1729,216200.0
2012-04-03 14:30:00,85.21,85.26,85.12,85.23,270100.0,50.1729,50.2024,50.12,50.1847,270100.0
2012-04-03 14:35:00,85.23,85.26,85.0,85.02,447500.0,50.1847,50.2024,50.0493,50.0611,447500.0
2012-04-03 14:40:00,85.01,85.18,85.0,85.18,248500.0,50.0552,50.1553,50.0493,50.1553,248500.0
2012-04-03 14:45:00,85.18,85.18,85.05,85.14,203700.0,50.1553,50.1553,50.0787,50.1317,203700.0
2012-04-03 14:50:00,85.14,85.27,85.14,85.2,211000.0,50.1317,50.2083,50.1317,50.1671,211000.0
2012-04-03 14:55:00,85.16,85.21,85.13,85.15,248300.0,50.1435,50.1729,50.1258,50.1376,248300.0
2012-04-03 15:00:00,85.16,85.32,85.15,85.32,233800.0,50.1435,50.2377,50.1376,50.2377,233800.0
2012-04-03 15:05:00,85.33,85.49,85.29,85.48,351900.0,50.2436,50.3378,50.2201,50.3319,351900.0
2012-04-03 15:10:00,85.47,85.59,85.46,85.59,175600.0,50.326,50.3967,50.3202,50.3967,175600.0
2012-04-03 15:15:00,85.58,85.67,85.53,85.56,183900.0,50.3908,50.4438,50.3614,50.379,183900.0
2012-04-03 15:20:00,85.55,85.58,85.49,85.57,228200.0,50.3731,50.3908,50.3378,50.3849,228200.0
2012-04-03 15:25:00,85.57,85.58,85.39,85.49,278900.0,50.3849,50.3908,50.2789,50.3378,278900.0
2012-04-03 15:30:00,85.49,85.66,85.48,85.66,299500.0,50.3378,50.4379,50.3319,50.4379,299500.0
2012-04-03 15:35:00,85.65,85.76,85.61,85.63,287000.0,50.432,50.4968,50.4085,50.4202,287000.0
2012-04-03 15:40:00,85.62,85.74,85.62,85.73,241800.0,50.4144,50.485,50.4144,50.4791,241800.0
2012-04-03 15:45:00,85.73,85.8,85.71,85.71,378300.0,50.4791,50.5203,50.4674,50.4674,378300.0
2012-04-03 15:50:00,85.72,85.86,85.71,85.84,464900.0,50.4732,50.5557,50.4674,50.5439,464900.0
2012-04-03 15:55:00,85.84,85.89,85.75,85.8,668600.0,50.5439,50.5733,50.4909,50.5203,668600.0
2012-04-04 09:30:00,85.34,85.35,85.04,85.04,380700.0,50.2495,50.2554,50.0728,50.0728,380700.0
2012-04-04 09:35:00,85.05,85.36,84.98,85.22,308000.0,50.0787,50.2613,50.0375,50.1788,308000.0
2012-04-04 09:40:00,85.22,85.26,85.1,85.15,233100.0,50.1788,50.2024,50.1082,50.1376,233100.0
2012-04-04 09:45:00,85.16,85.2,85.13,85.14,190700.0,50.1435,50.1671,50.1258,50.1317,190700.0
2012-04-04 09:50:00,85.14,85.15,85.04,85.08,216200.0,50.1317,50.1376,50.0728,50.0964,216200.0
2012-04-04 09:55:00,85.09,85.19,85.02,85.16,194500.0,50.1023,50.1612,50.0611,50.1435,194500.0
2012-04-04 10:00:00,85.16,85.18,85.01,85.11,192100.0,50.1435,50.1553,50.0552,50.1141,192100.0
2012-04-04 10:05:00,85.11,85.19,85.06,85.17,164700.0,50.1141,50.1612,50.0846,50.1494,164700.0
2012-04-04 10:10:00,85.17,85.17,85.04,85.05,200500.0,50.1494,50.1494,50.0728,50.0787,200500.0
2012-04-04 10:15:00,85.05,85.05,84.87,84.95,242400.0,50.0787,50.0787,49.9728,50.0199,242400.0
2012-04-04 10:20:00,84.95,84.97,84.83,84.83,178300.0,50.0199,50.0316,49.9492,49.9492,178300.0
2012-04-04 10:25:00,84.82,84.93,84.77,84.92,296500.0,49.9433,50.0081,49.9139,50.0022,296500.0
2012-04-04 10:30:00,84.91,85.03,84.8,84.85,387000.0,49.9963,50.067,49.9315,49.961,387000.0
2012-04-04 10:35:00,84.86,85.05,84.77,84.99,254700.0,49.9669,50.0787,49.9139,50.0434,254700.0
2012-04-04 10:40:00,84.99,85.0,84.78,84.85,212800.0,50.0434,50.0493,49.9198,49.961,212800.0
2012-04-04 10:45:00,84.86,84.86,84.69,84.7,219500.0,49.9669,49.9669,49.8668,49.8727,219500.0
2012-04-04 10:50:00,84.69,84.7,84.55,84.62,296200.0,49.8668,49.8727,49.7843,49.8255,296200.0
2012-04-04 10:55:00,84.62,84.62,84.51,84.53,162800.0,49.8255,49.8255,49.7608,49.7726,162800.0
2012-04-04 11:00:00,84.54,84.62,84.54,84.58,234900.0,49.7784,49.8255,49.7784,49.802,234900.0
2012-04-04 11:05:00,84.59,84.65,84.55,84.62,239100.0,49.8079,49.8432,49.7843,49.8255,239100.0
2012-04-04 11:10:00,84.61,84.65,84.56,84.6,170500.0,49.8197,49.8432,49.7902,49.8138,170500.0
2012-04-04 11:15:00,84.61,84.64,84.55,84.63,78300.0,49.8197,49.8373,49.7843,49.8314,78300.0
2012-04-04 11:20:00,84.63,84.66,84.59,84.61,232500.0,49.8314,49.8491,49.8079,49.8197,232500.0
2012-04-04 11:25:00,84.6,84.61,84.51,84.52,123000.0,49.8138,49.8197,49.7608,49.7667,123000.0
2012-04-04 11:30:00,84.54,84.7,84.53,84.7,179500.0,49.7784,49.8727,49.7726,49.8727,179500.0
2012-04-04 11:35:00,84.7,84.77,84.66,84.75,190400.0,49.8727,49.9139,49.8491,49.9021,190400.0
2012-04-04 11:40:00,84.75,84.76,84.67,84.68,107200.0,49.9021,49.908,49.855,49.8609,107200.0
2012-04-04 11:45:00,84.68,84.71,84.64,84.65,82400.0,49.8609,49.8785,49.8373,49.8432,82400.0
2012-04-04 11:50:00,84.64,84.69,84.6,84.69,104700.0,49.8373,49.8668,49.8138,49.8668,104700.0
2012-04-04 11:55:00,84.68,84.69,84.62,84.64,106500.0,49.8609,49.8668,49.8255,49.8373,106500.0
2012-04-04 12:00:00,84.65,84.66,84.6,84.61,125400.0,49.8432,49.8491,49.8138,49.8197,125400.0
2012-04-04 12:05:00,84.61,84.66,84.6,84.65,123500.0,49.8197,49.8491,49.8138,49.8432,123500.0
2012-04-04 12:10:00,84.65,84.67,84.63,84.66,147500.0,49.8432,49.855,49.8314,49.8491,147500.0
2012-04-04 12:15:00,84.66,84.75,84.64,84.74,97300.0,49.8491,49.9021,49.8373,49.8962,97300.0
2012-04-04 12:20:00,84.75,84.75,84.7,84.7,56400.0,49.9021,49.9021,49.8727,49.8727,56400.0
2012-04-04 12:25:00,84.71,84.73,84.65,84.72,74500.0,49.8785,49.8903,49.8432,49.8844,74500.0
2012-04-04 12:30:00,84.73,84.75,84.68,84.74,73800.0,49.8903,49.9021,49.8609,49.8962,73800.0
2012-04-04 12:35:00,84.74,84.76,84.72,84.73,54800.0,49.8962,49.908,49.8844,49.8903,54800.0
2012-04-04 12:40:00,84.73,84.75,84.68,84.7,75900.0,49.8903,49.9021,49.8609,49.8727,75900.0
2012-04-04 12:45:00,84.7,84.71,84.62,84.64,43900.0,49.8727,49.8785,49.8255,49.8373,43900.0
2012-04-04 12:50:00,84.66,84.69,84.62,84.63,79000.0,49.8491,49.8668,49.8255,49.8314,79000.0
2012-04-04 12:55:00,84.62,84.63,84.57,84.6,75700.0,49.8255,49.8314,49.7961,49.8138,75700.0
2012-04-04 13:00:00,84.61,84.64,84.57,84.58,105400.0,49.8197,49.8373,49.7961,49.802,105400.0
2012-04-04 13:05:00,84.59,84.61,84.55,84.57,79800.0,49.8079,49.8197,49.7843,49.7961,79800.0
2012-04-04 13:10:00,84.57,84.64,84.57,84.59,70100.0,49.7961,49.8373,49.7961,49.8079,70100.0
2012-04-04 13:15:00,84.59,84.65,84.56,84.61,78400.0,49.8079,49.8432,49.7902,49.8197,78400.0
2012-04-04 13:20:00,84.61,84.64,84.58,84.6,79300.0,49.8197,49.8373,49.802,49.8138,79300.0
2012-04-04 13:25:00,84.61,84.61,84.52,84.53,94500.0,49.8197,49.8197,49.7667,49.7726,94500.0
2012-04-04 13:30:00,84.53,84.56,84.49,84.54,107200.0,49.7726,49.7902,49.749,49.7784,107200.0
2012-04-04 13:35:00,84.55,84.58,84.52,84.53,64300.0,49.7843,49.802,49.7667,49.7726,64300.0
2012-04-04 13:40:00,84.52,84.62,84.52,84.62,98300.0,49.7667,49.8255,49.7667,49.8255,98300.0
2012-04-04 13:45:00,84.61,84.74,84.6,84.74,111600.0,49.8197,49.8962,49.8138,49.8962,111600.0
2012-04-04 13:50:00,84.73,84.76,84.69,84.69,71800.0,49.8903,49.908,49.8668,49.8668,71800.0
2012-04-04 13:55:00,84.7,84.73,84.67,84.72,55900.0,49.8727,49.8903,49.855,49.8844,55900.0
2012-04-04 14:00:00,84.72,84.72,84.67,84.67,59300.0,49.8844,49.8844,49.855,49.855,59300.0
2012-04-04 14:05:00,84.67,84.7,84.66,84.66,119800.0,49.855,49.8727,49.8491,49.8491,119800.0
2012-04-04 14:10:00,84.66,84.72,84.66,84.7,141400.0,49.8491,49.8844,49.8491,49.8727,141400.0
2012-04-04 14:15:00,84.72,84.74,84.7,84.7,123000.0,49.8844,49.8962,49.8727,49.8727,123000.0
2012-04-04 14:20:00,84.7,84.71,84.63,84.66,122000.0,49.8727,49.8785,49.8314,49.8491,122000.0
2012-04-04 14:25:00,84.66,84.72,84.63,84.72,90600.0,49.8491,49.8844,49.8314,49.8844,90600.0
2012-04-04 14:30:00,84.72,84.77,84.69,84.7,169500.0,49.8844,49.9139,49.8668,49.8727,169500.0
2012-04-04 14:35:00,84.72,84.91,84.71,84.9,102600.0,49.8844,49.9963,49.8785,49.9904,102600.0
2012-04-04 14:40:00,84.91,84.98,84.89,84.97,193000.0,49.9963,50.0375,49.9845,50.0316,193000.0
2012-04-04 14:45:00,84.98,85.02,84.97,84.99,150000.0,50.0375,50.0611,50.0316,50.0434,150000.0
2012-04-04 14:50:00,84.99,85.02,84.91,84.93,134500.0,50.0434,50.0611,49.9963,50.0081,134500.0
2012-04-04 14:55:00,84.94,85.07,84.93,85.03,212100.0,50.014,50.0905,50.0081,50.067,212100.0
2012-04-04 15:00:00,85.02,85.03,84.98,84.99,131600.0,50.0611,50.067,50.0375,50.0434,131600.0
2012-04-04 15:05:00,84.99,85.02,84.72,84.97,456100.0,50.0434,50.0611,49.8844,50.0316,456100.0
2012-04-04 15:10:00,84.97,85.09,84.93,85.02,229900.0,50.0316,50.1023,50.0081,50.0611,229900.0
2012-04-04 15:15:00,85.02,85.03,84.95,85.0,198900.0,50.0611,50.067,50.0199,50.0493,198900.0
2012-04-04 15:20:00,85.0,85.02,84.94,84.96,178400.0,50.0493,50.0611,50.014,50.0257,178400.0
2012-04-04 15:25:00,84.96,84.97,84.87,84.91,248200.0,50.0257,50.0316,49.9728,49.9963,248200.0
2012-04-04 15:30:00,84.91,85.03,84.9,85.02,250000.0,49.9963,50.067,49.9904,50.0611,250000.0
2012-04-04 15:35:00,85.02,85.03,84.76,84.77,340900.0,50.0611,50.067,49.908,49.9139,340900.0
2012-04-04 15:40:00,84.76,84.9,84.76,84.88,452100.0,49.908,49.9904,49.908,49.9786,452100.0
2012-04-04 15:45:00,84.89,85.02,84.89,85.01,489200.0,49.9845,50.0611,49.9845,50.0552,489200.0
2012-04-04 15:50:00,85.03,85.04,84.76,84.87,548400.0,50.067,50.0728,49.908,49.9728,548400.0
2012-04-04 15:55:00,84.87,84.98,84.87,84.92,792700.0,49.9728,50.0375,49.9728,50.0022,792700.0
2012-04-05 09:30:00,84.56,84.71,84.55,84.55,289600.0,49.7902,49.8785,49.7843,49.7843,289600.0
2012-04-05 09:35:00,84.56,84.59,84.35,84.49,243400.0,49.7902,49.8079,49.6666,49.749,243400.0
2012-04-05 09:40:00,84.49,84.68,84.48,84.67,165000.0,49.749,49.8609,49.7431,49.855,165000.0
2012-04-05 09:45:00,84.68,84.99,84.68,84.98,176200.0,49.8609,50.0434,49.8609,50.0375,176200.0
2012-04-05 09:50:00,84.98,85.07,84.92,84.96,205000.0,50.0375,50.0905,50.0022,50.0257,205000.0
2012-04-05 09:55:00,84.96,84.98,84.76,84.77,155300.0,50.0257,50.0375,49.908,49.9139,155300.0
2012-04-05 10:00:00,84.77,84.97,84.77,84.96,273100.0,49.9139,50.0316,49.9139,50.0257,273100.0
2012-04-05 10:05:00,84.96,85.14,84.95,85.1,210400.0,50.0257,50.1317,50.0199,50.1082,210400.0
2012-04-05 10:10:00,85.1,85.16,85.0,85.01,134500.0,50.1082,50.1435,50.0493,50.0552,134500.0
2012-04-05 10:15:00,85.01,85.1,84.97,85.01,172800.0,50.0552,50.1082,50.0316,50.0552,172800.0
2012-04-05 10:20:00,85.01,85.07,85.0,85.06,110700.0,50.0552,50.0905,50.0493,50.0846,110700.0
2012-04-05 10:25:00,85.07,85.26,85.07,85.21,113000.0,50.0905,50.2024,50.0905,50.1729,113000.0
2012-04-05 10:30:00,85.2,85.21,85.09,85.11,86800.0,50.1671,50.1729,50.1023,50.1141,86800.0
2012-04-05 10:35:00,85.11,85.24,85.09,85.23,158500.0,50.1141,50.1906,50.1023,50.1847,158500.0
2012-04-05 10:40:00,85.24,85.38,85.21,85.31,195600.0,50.1906,50.273,50.1729,50.2318,195600.0
2012-04-05 10:45:00,85.31,85.38,85.28,85.34,132000.0,50.2318,50.273,50.2142,50.2495,132000.0
2012-04-05 10:50:00,85.34,85.34,85.05,85.09,224600.0,50.2495,50.2495,50.0787,50.1023,224600.0
2012-04-05 10:55:00,85.09,85.21,85.05,85.17,274800.0,50.1023,50.1729,50.0787,50.1494,274800.0
2012-04-05 11:00:00,85.18,85.26,85.14,85.25,166600.0,50.1553,50.2024,50.1317,50.1965,166600.0
2012-04-05 11:05:00,85.24,85.27,85.19,85.26,99200.0,50.1906,50.2083,50.1612,50.2024,99200.0
2012-04-05 11:10:00,85.26,85.3,85.24,85.27,90100.0,50.2024,50.2259,50.1906,50.2083,90100.0
2012-04-05 11:15:00,85.27,85.31,85.25,85.26,129500.0,50.2083,50.2318,50.1965,50.2024,129500.0
2012-04-05 11:20:00,85.25,85.28,85.22,85.23,146200.0,50.1965,50.2142,50.1788,50.1847,146200.0
2012-04-05 11:25:00,85.23,85.26,85.23,85.25,87100.0,50.1847,50.2024,50.1847,50.1965,87100.0
2012-04-05 11:30:00,85.26,85.28,85.17,85.19,138700.0,50.2024,50.2142,50.1494,50.1612,138700.0
2012-04-05 11:35:00,85.18,85.18,85.12,85.17,107300.0,50.1553,50.1553,50.12,50.1494,107300.0
2012-04-05 11:40:00,85.17,85.22,85.16,85.17,82000.0,50.1494,50.1788,50.1435,50.1494,82000.0
2012-04-05 11:45:00,85.17,85.2,85.13,85.13,96100.0,50.1494,50.1671,50.1258,50.1258,96100.0
2012-04-05 11:50:00,85.12,85.16,85.09,85.1,60800.0,50.12,50.1435,50.1023,50.1082,60800.0
2012-04-05 11:55:00,85.1,85.16,85.06,85.15,81400.0,50.1082,50.1435,50.0846,50.1376,81400.0
2012-04-05 12:00:00,85.16,85.17,85.05,85.05,92800.0,50.1435,50.1494,50.0787,50.0787,92800.0
2012-04-05 12:05:00,85.06,85.06,85.02,85.03,60800.0,50.0846,50.0846,50.0611,50.067,60800.0
2012-04-05 12:10:00,85.03,85.06,85.03,85.04,58000.0,50.067,50.0846,50.067,50.0728,58000.0
2012-04-05 12:15:00,85.04,85.04,84.98,84.99,88400.0,50.0728,50.0728,50.0375,50.0434,88400.0
2012-04-05 12:20:00,85.0,85.02,84.93,85.02,71200.0,50.0493,50.0611,50.0081,50.0611,71200.0
2012-04-05 12:25:00,85.02,85.03,84.97,84.98,64800.0,50.0611,50.067,50.0316,50.0375,64800.0
2012-04-05 12:30:00,84.97,84.98,84.92,84.93,85700.0,50.0316,50.0375,50.0022,50.0081,85700.0
2012-04-05 12:35:00,84.93,84.93,84.9,84.9,37500.0,50.0081,50.0081,49.9904,49.9904,37500.0
2012-04-05 12:40:00,84.9,84.93,84.9,84.91,43900.0,49.9904,50.0081,49.9904,49.9963,43900.0
2012-04-05 12:45:00,84.91,84.91,84.88,84.88,37100.0,49.9963,49.9963,49.9786,49.9786,37100.0
2012-04-05 12:50:00,84.88,84.94,84.86,84.91,47600.0,49.9786,50.014,49.9669,49.9963,47600.0
2012-04-05 12:55:00,84.91,84.91,84.88,84.88,29700.0,49.9963,49.9963,49.9786,49.9786,29700.0
2012-04-05 13:00:00,84.89,84.92,84.85,84.86,35200.0,49.9845,50.0022,49.961,49.9669,35200.0
2012-04-05 13:05:00,84.86,84.88,84.84,84.86,49600.0,49.9669,49.9786,49.9551,49.9669,49600.0
2012-04-05 13:10:00,84.86,84.89,84.85,84.87,47300.0,49.9669,49.9845,49.961,49.9728,47300.0
2012-04-05 13:15:00,84.89,84.93,84.83,84.83,83800.0,49.9845,50.0081,49.9492,49.9492,83800.0
2012-04-05 13:20:00,84.83,84.87,84.81,84.86,59700.0,49.9492,49.9728,49.9374,49.9669,59700.0
2012-04-05 13:25:00,84.85,84.89,84.85,84.87,40000.0,49.961,49.9845,49.961,49.9728,40000.0
2012-04-05 13:30:00,84.87,84.88,84.86,84.87,50500.0,49.9728,49.9786,49.9669,49.9728,50500.0
2012-04-05 13:35:00,84.87,84.9,84.86,84.89,32800.0,49.9728,49.9904,49.9669,49.9845,32800.0
2012-04-05 13:40:00,84.9,84.9,84.83,84.84,43400.0,49.9904,49.9904,49.9492,49.9551,43400.0
2012-04-05 13:45:00,84.84,84.84,84.69,84.69,140300.0,49.9551,49.9551,49.8668,49.8668,140300.0
2012-04-05 13:50:00,84.7,84.73,84.66,84.67,101500.0,49.8727,49.8903,49.8491,49.855,101500.0
2012-04-05 13:55:00,84.66,84.67,84.6,84.63,101400.0,49.8491,49.855,49.8138,49.8314,101400.0
2012-04-05 14:00:00,84.62,84.7,84.62,84.7,98700.0,49.8255,49.8727,49.8255,49.8727,98700.0
2012-04-05 14:05:00,84.69,84.73,84.68,84.72,75000.0,49.8668,49.8903,49.8609,49.8844,75000.0
2012-04-05 14:10:00,84.71,84.74,84.71,84.73,88000.0,49.8785,49.8962,49.8785,49.8903,88000.0
2012-04-05 14:15:00,84.73,84.82,84.71,84.8,88700.0,49.8903,49.9433,49.8785,49.9315,88700.0
2012-04-05 14:20:00,84.8,84.82,84.75,84.76,71000.0,49.9315,49.9433,49.9021,49.908,71000.0
2012-04-05 14:25:00,84.76,84.77,84.72,84.75,62700.0,49.908,49.9139,49.8844,49.9021,62700.0
2012-04-05 14:30:00,84.75,84.78,84.69,84.77,70100.0,49.9021,49.9198,49.8668,49.9139,70100.0
2012-04-05 14:35:00,84.76,84.8,84.74,84.75,75900.0,49.908,49.9315,49.8962,49.9021,75900.0
2012-04-05 14:40:00,84.75,84.78,84.72,84.75,87600.0,49.9021,49.9198,49.8844,49.9021,87600.0
2012-04-05 14:45:00,84.75,84.76,84.72,84.72,64200.0,49.9021,49.908,49.8844,49.8844,64200.0
2012-04-05 14:50:00,84.72,84.8,84.7,84.77,138400.0,49.8844,49.9315,49.8727,49.9139,138400.0
2012-04-05 14:55:00,84.78,84.8,84.74,84.78,92800.0,49.9198,49.9315,49.8962,49.9198,92800.0
2012-04-05 15:00:00,84.78,84.79,84.72,84.72,126600.0,49.9198,49.9256,49.8844,49.8844,126600.0
2012-04-05 15:05:00,84.73,84.73,84.7,84.7,83500.0,49.8903,49.8903,49.8727,49.8727,83500.0
2012-04-05 15:10:00,84.7,84.71,84.67,84.69,62200.0,49.8727,49.8785,49.855,49.8668,62200.0
2012-04-05 15:15:00,84.69,84.77,84.68,84.77,138500.0,49.8668,49.9139,49.8609,49.9139,138500.0
2012-04-05 15:20:00,84.77,84.85,84.77,84.77,123700.0,49.9139,49.961,49.9139,49.9139,123700.0
2012-04-05 15:25:00,84.78,84.84,84.74,84.82,102200.0,49.9198,49.9551,49.8962,49.9433,102200.0
2012-04-05 15:30:00,84.83,84.85,84.72,84.73,139300.0,49.9492,49.961,49.8844,49.8903,139300.0
2012-04-05 15:35:00,84.74,84.82,84.73,84.82,133200.0,49.8962,49.9433,49.8903,49.9433,133200.0
2012-04-05 15:40:00,84.81,84.85,84.79,84.84,149500.0,49.9374,49.961,49.9256,49.9551,149500.0
2012-04-05 15:45:00,84.85,84.9,84.78,84.84,289800.0,49.961,49.9904,49.9198,49.9551,289800.0
2012-04-05 15:50:00,84.84,84.85,84.77,84.81,219700.0,49.9551,49.961,49.9139,49.9374,219700.0
2012-04-05 15:55:00,84.81,84.88,84.77,84.82,667600.0,49.9374,49.9786,49.9139,49.9433,667600.0
2012-04-09 09:30:00,83.91,83.98,83.75,83.86,445900.0,49.4075,49.4487,49.3133,49.378,445900.0
2012-04-09 09:35:00,83.88,84.17,83.87,83.91,124900.0,49.3898,49.5606,49.3839,49.4075,124900.0
2012-04-09 09:40:00,83.91,84.0,83.83,83.99,116000.0,49.4075,49.4605,49.3604,49.4546,116000.0
2012-04-09 09:45:00,83.99,83.99,83.78,83.79,290100.0,49.4546,49.4546,49.3309,49.3368,290100.0
2012-04-09 09:50:00,83.78,83.9,83.75,83.89,151100.0,49.3309,49.4016,49.3133,49.3957,151100.0
2012-04-09 09:55:00,83.89,83.89,83.78,83.8,99900.0,49.3957,49.3957,49.3309,49.3427,99900.0
2012-04-09 10:00:00,83.79,83.91,83.79,83.9,210400.0,49.3368,49.4075,49.3368,49.4016,210400.0
2012-04-09 10:05:00,83.9,83.92,83.81,83.84,129000.0,49.4016,49.4134,49.3486,49.3663,129000.0
2012-04-09 10:10:00,83.83,83.88,83.8,83.87,104400.0,49.3604,49.3898,49.3427,49.3839,104400.0
2012-04-09 10:15:00,83.87,83.98,83.87,83.9,133000.0,49.3839,49.4487,49.3839,49.4016,133000.0
2012-04-09 10:20:00,83.91,84.13,83.9,84.1,145800.0,49.4075,49.537,49.4016,49.5194,145800.0
2012-04-09 10:25:00,84.11,84.15,84.02,84.13,136700.0,49.5253,49.5488,49.4723,49.537,136700.0
2012-04-09 10:30:00,84.12,84.14,84.02,84.02,96500.0,49.5311,49.5429,49.4723,49.4723,96500.0
2012-04-09 10:35:00,84.03,84.07,83.96,83.99,127100.0,49.4781,49.5017,49.4369,49.4546,127100.0
2012-04-09 10:40:00,83.99,84.06,83.95,84.03,74300.0,49.4546,49.4958,49.431,49.4781,74300.0
2012-04-09 10:45:00,84.02,84.06,84.0,84.02,111200.0,49.4723,49.4958,49.4605,49.4723,111200.0
2012-04-09 10:50:00,84.02,84.02,83.85,83.9,141200.0,49.4723,49.4723,49.3722,49.4016,141200.0
2012-04-09 10:55:00,83.89,83.93,83.86,83.9,69600.0,49.3957,49.4193,49.378,49.4016,69600.0
2012-04-09 11:00:00,83.89,83.91,83.76,83.8,124500.0,49.3957,49.4075,49.3192,49.3427,124500.0
2012-04-09 11:05:00,83.81,83.86,83.76,83.76,95600.0,49.3486,49.378,49.3192,49.3192,95600.0
2012-04-09 11:10:00,83.76,83.81,83.7,83.73,205100.0,49.3192,49.3486,49.2838,49.3015,205100.0
2012-04-09 11:15:00,83.73,83.77,83.68,83.73,114400.0,49.3015,49.3251,49.2721,49.3015,114400.0
2012-04-09 11:20:00,83.73,83.79,83.7,83.77,70400.0,49.3015,49.3368,49.2838,49.3251,70400.0
2012-04-09 11:25:00,83.78,83.82,83.71,83.76,104600.0,49.3309,49.3545,49.2897,49.3192,104600.0
2012-04-09 11:30:00,83.76,83.8,83.73,83.74,94000.0,49.3192,49.3427,49.3015,49.3074,94000.0
2012-04-09 11:35:00,83.73,83.82,83.72,83.78,95000.0,49.3015,49.3545,49.2956,49.3309,95000.0
2012-04-09 11:40:00,83.78,83.87,83.78,83.86,51000.0,49.3309,49.3839,49.3309,49.378,51000.0
2012-04-09 11:45:00,83.86,83.86,83.79,83.86,80200.0,49.378,49.378,49.3368,49.378,80200.0
2012-04-09 11:50:00,83.86,83.91,83.85,83.87,55600.0,49.378,49.4075,49.3722,49.3839,55600.0
2012-04-09 11:55:00,83.88,83.91,83.85,83.91,65100.0,49.3898,49.4075,49.3722,49.4075,65100.0
2012-04-09 12:00:00,83.9,83.94,83.88,83.9,140600.0,49.4016,49.4252,49.3898,49.4016,140600.0
2012-04-09 12:05:00,83.91,83.95,83.87,83.92,91100.0,49.4075,49.431,49.3839,49.4134,91100.0
2012-04-09 12:10:00,83.91,83.92,83.85,83.85,126000.0,49.4075,49.4134,49.3722,49.3722,126000.0
2012-04-09 12:15:00,83.85,83.99,83.84,83.96,45400.0,49.3722,49.4546,49.3663,49.4369,45400.0
2012-04-09 12:20:00,83.96,83.98,83.94,83.97,37500.0,49.4369,49.4487,49.4252,49.4428,37500.0
2012-04-09 12:25:00,83.98,84.03,83.97,84.03,30700.0,49.4487,49.4781,49.4428,49.4781,30700.0
2012-04-09 12:30:00,84.03,84.14,84.02,84.09,90700.0,49.4781,49.5429,49.4723,49.5135,90700.0
2012-04-09 12:35:00,84.09,84.23,84.06,84.23,102500.0,49.5135,49.5959,49.4958,49.5959,102500.0
2012-04-09 12:40:00,84.22,84.22,84.1,84.14,53400.0,49.59,49.59,49.5194,49.5429,53400.0
2012-04-09 12:45:00,84.15,84.2,84.13,84.16,40500.0,49.5488,49.5782,49.537,49.5547,40500.0
2012-04-09 12:50:00,84.16,84.19,84.14,84.17,79100.0,49.5547,49.5724,49.5429,49.5606,79100.0
2012-04-09 12:55:00,84.16,84.2,84.13,84.18,64900.0,49.5547,49.5782,49.537,49.5665,64900.0
2012-04-09 13:00:00,84.19,84.21,84.14,84.15,60500.0,49.5724,49.5841,49.5429,49.5488,60500.0
2012-04-09 13:05:00,84.15,84.18,84.14,84.15,50300.0,49.5488,49.5665,49.5429,49.5488,50300.0
2012-04-09 13:10:00,84.15,84.21,84.13,84.2,68400.0,49.5488,49.5841,49.537,49.5782,68400.0
2012-04-09 13:15:00,84.2,84.21,84.16,84.16,45500.0,49.5782,49.5841,49.5547,49.5547,45500.0
2012-04-09 13:20:00,84.16,84.16,84.08,84.15,75200.0,49.5547,49.5547,49.5076,49.5488,75200.0
2012-04-09 13:25:00,84.15,84.17,84.04,84.05,80300.0,49.5488,49.5606,49.484,49.4899,80300.0
2012-04-09 13:30:00,84.05,84.12,84.0,84.05,134400.0,49.4899,49.5311,49.4605,49.4899,134400.0
2012-04-09 13:35:00,84.07,84.09,84.03,84.08,55100.0,49.5017,49.5135,49.4781,49.5076,55100.0
2012-04-09 13:40:00,84.09,84.1,84.02,84.06,59300.0,49.5135,49.5194,49.4723,49.4958,59300.0
2012-04-09 13:45:00,84.06,84.16,84.06,84.1,93400.0,49.4958,49.5547,49.4958,49.5194,93400.0
2012-04-09 13:50:00,84.09,84.16,84.04,84.12,67900.0,49.5135,49.5547,49.484,49.5311,67900.0
2012-04-09 13:55:00,84.12,84.29,84.11,84.26,110500.0,49.5311,49.6312,49.5253,49.6136,110500.0
2012-04-09 14:00:00,84.27,84.27,84.13,84.16,72400.0,49.6195,49.6195,49.537,49.5547,72400.0
2012-04-09 14:05:00,84.16,84.24,84.13,84.23,71200.0,49.5547,49.6018,49.537,49.5959,71200.0
2012-04-09 14:10:00,84.23,84.25,84.18,84.23,63200.0,49.5959,49.6077,49.5665,49.5959,63200.0
2012-04-09 14:15:00,84.24,84.24,84.16,84.17,106200.0,49.6018,49.6018,49.5547,49.5606,106200.0
2012-04-09 14:20:00,84.17,84.21,84.14,84.17,73000.0,49.5606,49.5841,49.5429,49.5606,73000.0
2012-04-09 14:25:00,84.17,84.25,84.16,84.18,69100.0,49.5606,49.6077,49.5547,49.5665,69100.0
2012-04-09 14:30:00,84.17,84.27,84.14,84.24,85800.0,49.5606,49.6195,49.5429,49.6018,85800.0
2012-04-09 14:35:00,84.25,84.34,84.24,84.27,76300.0,49.6077,49.6607,49.6018,49.6195,76300.0
2012-04-09 14:40:00,84.27,84.32,84.24,84.25,122100.0,49.6195,49.6489,49.6018,49.6077,122100.0
2012-04-09 14:45:00,84.24,84.29,84.23,84.27,85300.0,49.6018,49.6312,49.5959,49.6195,85300.0
2012-04-09 14:50:00,84.28,84.36,84.26,84.3,105200.0,49.6253,49.6725,49.6136,49.6371,105200.0
2012-04-09 14:55:00,84.31,84.36,84.21,84.21,95500.0,49.643,49.6725,49.5841,49.5841,95500.0
2012-04-09 15:00:00,84.21,84.24,84.17,84.21,63400.0,49.5841,49.6018,49.5606,49.5841,63400.0
2012-04-09 15:05:00,84.22,84.22,84.1,84.13,109200.0,49.59,49.59,49.5194,49.537,109200.0
2012-04-09 15:10:00,84.13,84.13,84.05,84.07,132700.0,49.537,49.537,49.4899,49.5017,132700.0
2012-04-09 15:15:00,84.06,84.12,84.06,84.08,93000.0,49.4958,49.5311,49.4958,49.5076,93000.0
2012-04-09 15:20:00,84.09,84.17,84.08,84.16,72800.0,49.5135,49.5606,49.5076,49.5547,72800.0
2012-04-09 15:25:00,84.17,84.17,84.01,84.03,138500.0,49.5606,49.5606,49.4664,49.4781,138500.0
2012-04-09 15:30:00,84.02,84.06,83.98,84.02,167200.0,49.4723,49.4958,49.4487,49.4723,167200.0
2012-04-09 15:35:00,84.02,84.05,83.95,84.02,186000.0,49.4723,49.4899,49.431,49.4723,186000.0
2012-04-09 15:40:00,84.02,84.09,83.98,84.08,158000.0,49.4723,49.5135,49.4487,49.5076,158000.0
2012-04-09 15:45:00,84.08,84.09,83.94,83.98,290100.0,49.5076,49.5135,49.4252,49.4487,290100.0
2012-04-09 15:50:00,83.98,84.05,83.94,84.01,221900.0,49.4487,49.4899,49.4252,49.4664,221900.0
2012-04-09 15:55:00,84.0,84.01,83.85,83.85,568700.0,49.4605,49.4664,49.3722,49.3722,568700.0
2012-04-10 09:30:00,83.75,83.75,83.51,83.51,433700.0,49.3133,49.3133,49.172,49.172,433700.0
2012-04-10 09:35:00,83.51,83.6,83.35,83.4,268300.0,49.172,49.225,49.0778,49.1072,268300.0
2012-04-10 09:40:00,83.4,83.56,83.39,83.39,193400.0,49.1072,49.2014,49.1013,49.1013,193400.0
2012-04-10 09:45:00,83.39,83.41,83.19,83.19,332500.0,49.1013,49.1131,48.9835,48.9835,332500.0
2012-04-10 09:50:00,83.19,83.27,83.19,83.24,136900.0,48.9835,49.0306,48.9835,49.013,136900.0
2012-04-10 09:55:00,83.25,83.26,83.14,83.19,173500.0,49.0189,49.0248,48.9541,48.9835,173500.0
2012-04-10 10:00:00,83.19,83.25,82.86,82.93,519100.0,48.9835,49.0189,48.7892,48.8304,519100.0
2012-04-10 10:05:00,82.93,83.02,82.84,82.89,299800.0,48.8304,48.8834,48.7775,48.8069,299800.0
2012-04-10 10:10:00,82.9,83.06,82.86,83.06,216500.0,48.8128,48.907,48.7892,48.907,216500.0
2012-04-10 10:15:00,83.05,83.07,82.93,82.99,137100.0,48.9011,48.9129,48.8304,48.8658,137100.0
2012-04-10 10:20:00,82.99,83.06,82.92,82.92,148900.0,48.8658,48.907,48.8246,48.8246,148900.0
2012-04-10 10:25:00,82.92,83.02,82.83,82.96,316900.0,48.8246,48.8834,48.7716,48.8481,316900.0
2012-04-10 10:30:00,82.96,83.01,82.88,82.98,131100.0,48.8481,48.8776,48.801,48.8599,131100.0
2012-04-10 10:35:00,82.98,83.01,82.94,82.96,97400.0,48.8599,48.8776,48.8363,48.8481,97400.0
2012-04-10 10:40:00,82.96,83.01,82.87,82.95,102300.0,48.8481,48.8776,48.7951,48.8422,102300.0
2012-04-10 10:45:00,82.95,83.04,82.95,82.98,199100.0,48.8422,48.8952,48.8422,48.8599,199100.0
2012-04-10 10:50:00,82.98,82.99,82.86,82.88,127500.0,48.8599,48.8658,48.7892,48.801,127500.0
2012-04-10 10:55:00,82.88,82.88,82.64,82.75,249700.0,48.801,48.801,48.6597,48.7245,249700.0
2012-04-10 11:00:00,82.75,82.89,82.74,82.89,137600.0,48.7245,48.8069,48.7186,48.8069,137600.0
2012-04-10 11:05:00,82.88,82.9,82.78,82.78,121200.0,48.801,48.8128,48.7421,48.7421,121200.0
2012-04-10 11:10:00,82.78,82.81,82.67,82.72,169000.0,48.7421,48.7598,48.6774,48.7068,169000.0
2012-04-10 11:15:00,82.72,82.84,82.69,82.74,133600.0,48.7068,48.7775,48.6891,48.7186,133600.0
2012-04-10 11:20:00,82.74,82.83,82.68,82.8,115800.0,48.7186,48.7716,48.6832,48.7539,115800.0
2012-04-10 11:25:00,82.81,82.85,82.76,82.79,91000.0,48.7598,48.7833,48.7304,48.748,91000.0
2012-04-10 11:30:00,82.8,82.87,82.79,82.8,149000.0,48.7539,48.7951,48.748,48.7539,149000.0
2012-04-10 11:35:00,82.79,82.81,82.66,82.66,151500.0,48.748,48.7598,48.6715,48.6715,151500.0
2012-04-10 11:40:00,82.65,82.8,82.64,82.73,137300.0,48.6656,48.7539,48.6597,48.7127,137300.0
2012-04-10 11:45:00,82.72,82.79,82.64,82.68,126300.0,48.7068,48.748,48.6597,48.6832,126300.0
2012-04-10 11:50:00,82.69,82.71,82.29,82.36,573600.0,48.6891,48.7009,48.4536,48.4948,573600.0
2012-04-10 11:55:00,82.36,82.59,82.34,82.58,217800.0,48.4948,48.6303,48.483,48.6244,217800.0
2012-04-10 12:00:00,82.59,82.61,82.5,82.51,118700.0,48.6303,48.642,48.5773,48.5831,118700.0
2012-04-10 12:05:00,82.5,82.53,82.44,82.46,130800.0,48.5773,48.5949,48.5419,48.5537,130800.0
2012-04-10 12:10:00,82.46,82.56,82.33,82.49,224600.0,48.5537,48.6126,48.4772,48.5714,224600.0
2012-04-10 12:15:00,82.49,82.49,82.32,82.46,196400.0,48.5714,48.5714,48.4713,48.5537,196400.0
2012-04-10 12:20:00,82.45,82.47,82.31,82.31,206900.0,48.5478,48.5596,48.4654,48.4654,206900.0
2012-04-10 12:25:00,82.31,82.42,82.31,82.37,190900.0,48.4654,48.5302,48.4654,48.5007,190900.0
2012-04-10 12:30:00,82.38,82.5,82.38,82.4,146700.0,48.5066,48.5773,48.5066,48.5184,146700.0
2012-04-10 12:35:00,82.39,82.5,82.39,82.41,116100.0,48.5125,48.5773,48.5125,48.5243,116100.0
2012-04-10 12:40:00,82.41,82.44,82.38,82.4,133900.0,48.5243,48.5419,48.5066,48.5184,133900.0
2012-04-10 12:45:00,82.4,82.41,82.3,82.33,132000.0,48.5184,48.5243,48.4595,48.4772,132000.0
2012-04-10 12:50:00,82.33,82.4,82.29,82.35,153900.0,48.4772,48.5184,48.4536,48.4889,153900.0
2012-04-10 12:55:00,82.35,82.4,82.34,82.38,87700.0,48.4889,48.5184,48.483,48.5066,87700.0
2012-04-10 13:00:00,82.38,82.44,82.29,82.32,206000.0,48.5066,48.5419,48.4536,48.4713,206000.0
2012-04-10 13:05:00,82.31,82.35,82.23,82.28,256100.0,48.4654,48.4889,48.4183,48.4477,256100.0
2012-04-10 13:10:00,82.27,82.3,82.15,82.17,375200.0,48.4418,48.4595,48.3712,48.3829,375200.0
2012-04-10 13:15:00,82.16,82.28,82.14,82.16,185000.0,48.3771,48.4477,48.3653,48.3771,185000.0
2012-04-10 13:20:00,82.16,82.23,82.12,82.22,166400.0,48.3771,48.4183,48.3535,48.4124,166400.0
2012-04-10 13:25:00,82.23,82.27,82.2,82.26,135200.0,48.4183,48.4418,48.4006,48.4359,135200.0
2012-04-10 13:30:00,82.27,82.27,82.13,82.17,102300.0,48.4418,48.4418,48.3594,48.3829,102300.0
2012-04-10 13:35:00,82.16,82.31,82.12,82.3,162700.0,48.3771,48.4654,48.3535,48.4595,162700.0
2012-04-10 13:40:00,82.3,82.35,82.24,82.32,151700.0,48.4595,48.4889,48.4242,48.4713,151700.0
2012-04-10 13:45:00,82.31,82.36,82.28,82.36,139200.0,48.4654,48.4948,48.4477,48.4948,139200.0
2012-04-10 13:50:00,82.35,82.39,82.29,82.29,103600.0,48.4889,48.5125,48.4536,48.4536,103600.0
2012-04-10 13:55:00,82.3,82.32,82.25,82.26,95500.0,48.4595,48.4713,48.4301,48.4359,95500.0
2012-04-10 14:00:00,82.26,82.31,82.14,82.14,116800.0,48.4359,48.4654,48.3653,48.3653,116800.0
2012-04-10 14:05:00,82.14,82.18,82.12,82.17,119800.0,48.3653,48.3888,48.3535,48.3829,119800.0
2012-04-10 14:10:00,82.17,82.21,82.1,82.1,159700.0,48.3829,48.4065,48.3417,48.3417,159700.0
2012-04-10 14:15:00,82.1,82.2,82.07,82.15,209200.0,48.3417,48.4006,48.3241,48.3712,209200.0
2012-04-10 14:20:00,82.16,82.16,81.91,81.93,313700.0,48.3771,48.3771,48.2299,48.2416,313700.0
2012-04-10 14:25:00,81.94,82.12,81.94,82.11,209600.0,48.2475,48.3535,48.2475,48.3476,209600.0
2012-04-10 14:30:00,82.12,82.21,82.0,82.05,158600.0,48.3535,48.4065,48.2829,48.3123,158600.0
2012-04-10 14:35:00,82.04,82.06,81.88,81.94,225400.0,48.3064,48.3182,48.2122,48.2475,225400.0
2012-04-10 14:40:00,81.93,82.08,81.93,82.06,192100.0,48.2416,48.33,48.2416,48.3182,192100.0
2012-04-10 14:45:00,82.06,82.13,82.04,82.11,121100.0,48.3182,48.3594,48.3064,48.3476,121100.0
2012-04-10 14:50:00,82.1,82.21,82.08,82.17,159200.0,48.3417,48.4065,48.33,48.3829,159200.0
2012-04-10 14:55:00,82.17,82.17,81.98,82.03,140500.0,48.3829,48.3829,48.2711,48.3005,140500.0
2012-04-10 15:00:00,82.02,82.1,81.99,82.07,187800.0,48.2946,48.3417,48.277,48.3241,187800.0
2012-04-10 15:05:00,82.07,82.12,82.01,82.1,182100.0,48.3241,48.3535,48.2887,48.3417,182100.0
2012-04-10 15:10:00,82.1,82.15,82.07,82.07,112300.0,48.3417,48.3712,48.3241,48.3241,112300.0
2012-04-10 15:15:00,82.07,82.29,82.03,82.29,233400.0,48.3241,48.4536,48.3005,48.4536,233400.0
2012-04-10 15:20:00,82.28,82.32,82.22,82.22,253500.0,48.4477,48.4713,48.4124,48.4124,253500.0
2012-04-10 15:25:00,82.23,82.29,82.14,82.22,197800.0,48.4183,48.4536,48.3653,48.4124,197800.0
2012-04-10 15:30:00,82.21,82.47,82.2,82.4,390500.0,48.4065,48.5596,48.4006,48.5184,390500.0
2012-04-10 15:35:00,82.4,82.64,82.38,82.63,436100.0,48.5184,48.6597,48.5066,48.6538,436100.0
2012-04-10 15:40:00,82.63,82.64,82.31,82.34,363600.0,48.6538,48.6597,48.4654,48.483,363600.0
2012-04-10 15:45:00,82.34,82.37,82.23,82.33,446200.0,48.483,48.5007,48.4183,48.4772,446200.0
2012-04-10 15:50:00,82.31,82.41,82.27,82.31,314300.0,48.4654,48.5243,48.4418,48.4654,314300.0
2012-04-10 15:55:00,82.31,82.36,82.15,82.15,836500.0,48.4654,48.4948,48.3712,48.3712,836500.0
2012-04-11 09:30:00,83.11,83.24,82.91,83.0,507100.0,48.9364,49.013,48.8187,48.8717,507100.0
2012-04-11 09:35:00,83.02,83.35,83.02,83.15,301400.0,48.8834,49.0778,48.8834,48.96,301400.0
2012-04-11 09:40:00,83.15,83.28,83.04,83.05,223100.0,48.96,49.0365,48.8952,48.9011,223100.0
2012-04-11 09:45:00,83.06,83.08,82.97,82.97,265200.0,48.907,48.9188,48.854,48.854,265200.0
2012-04-11 09:50:00,82.98,82.98,82.71,82.73,325400.0,48.8599,48.8599,48.7009,48.7127,325400.0
2012-04-11 09:55:00,82.74,82.85,82.7,82.78,284600.0,48.7186,48.7833,48.695,48.7421,284600.0
2012-04-11 10:00:00,82.77,82.82,82.63,82.63,304700.0,48.7362,48.7657,48.6538,48.6538,304700.0
2012-04-11 10:05:00,82.63,82.7,82.58,82.61,200200.0,48.6538,48.695,48.6244,48.642,200200.0
2012-04-11 10:10:00,82.62,82.65,82.5,82.63,209100.0,48.6479,48.6656,48.5773,48.6538,209100.0
2012-04-11 10:15:00,82.63,82.85,82.63,82.85,189500.0,48.6538,48.7833,48.6538,48.7833,189500.0
2012-04-11 10:20:00,82.85,82.87,82.74,82.81,169600.0,48.7833,48.7951,48.7186,48.7598,169600.0
2012-04-11 10:25:00,82.82,82.84,82.69,82.76,197500.0,48.7657,48.7775,48.6891,48.7304,197500.0
2012-04-11 10:30:00,82.76,82.85,82.75,82.84,203900.0,48.7304,48.7833,48.7245,48.7775,203900.0
2012-04-11 10:35:00,82.84,82.84,82.63,82.67,136600.0,48.7775,48.7775,48.6538,48.6774,136600.0
2012-04-11 10:40:00,82.66,82.7,82.51,82.58,132200.0,48.6715,48.695,48.5831,48.6244,132200.0
2012-04-11 10:45:00,82.58,82.59,82.43,82.49,222100.0,48.6244,48.6303,48.536,48.5714,222100.0
2012-04-11 10:50:00,82.51,82.56,82.4,82.46,132300.0,48.5831,48.6126,48.5184,48.5537,132300.0
2012-04-11 10:55:00,82.46,82.53,82.44,82.5,58200.0,48.5537,48.5949,48.5419,48.5773,58200.0
2012-04-11 11:00:00,82.5,82.5,82.39,82.47,141800.0,48.5773,48.5773,48.5125,48.5596,141800.0
2012-04-11 11:05:00,82.48,82.48,82.34,82.45,154100.0,48.5655,48.5655,48.483,48.5478,154100.0
2012-04-11 11:10:00,82.45,82.45,82.32,82.34,129100.0,48.5478,48.5478,48.4713,48.483,129100.0
2012-04-11 11:15:00,82.35,82.45,82.32,82.44,94700.0,48.4889,48.5478,48.4713,48.5419,94700.0
2012-04-11 11:20:00,82.44,82.48,82.34,82.43,137700.0,48.5419,48.5655,48.483,48.536,137700.0
2012-04-11 11:25:00,82.42,82.51,82.36,82.46,94800.0,48.5302,48.5831,48.4948,48.5537,94800.0
2012-04-11 11:30:00,82.46,82.49,82.41,82.45,86200.0,48.5537,48.5714,48.5243,48.5478,86200.0
2012-04-11 11:35:00,82.46,82.53,82.41,82.46,96300.0,48.5537,48.5949,48.5243,48.5537,96300.0
2012-04-11 11:40:00,82.47,82.47,82.36,82.37,87400.0,48.5596,48.5596,48.4948,48.5007,87400.0
2012-04-11 11:45:00,82.37,82.42,82.31,82.33,111000.0,48.5007,48.5302,48.4654,48.4772,111000.0
2012-04-11 11:50:00,82.31,82.37,82.27,82.33,106800.0,48.4654,48.5007,48.4418,48.4772,106800.0
2012-04-11 11:55:00,82.33,82.33,82.15,82.17,147200.0,48.4772,48.4772,48.3712,48.3829,147200.0
2012-04-11 12:00:00,82.18,82.29,82.15,82.25,136600.0,48.3888,48.4536,48.3712,48.4301,136600.0
2012-04-11 12:05:00,82.25,82.35,82.23,82.34,121000.0,48.4301,48.4889,48.4183,48.483,121000.0
2012-04-11 12:10:00,82.33,82.46,82.32,82.42,173300.0,48.4772,48.5537,48.4713,48.5302,173300.0
2012-04-11 12:15:00,82.42,82.5,82.39,82.41,89500.0,48.5302,48.5773,48.5125,48.5243,89500.0
2012-04-11 12:20:00,82.41,82.43,82.34,82.43,72700.0,48.5243,48.536,48.483,48.536,72700.0
2012-04-11 12:25:00,82.44,82.58,82.44,82.56,122300.0,48.5419,48.6244,48.5419,48.6126,122300.0
2012-04-11 12:30:00,82.55,82.6,82.52,82.55,79900.0,48.6067,48.6361,48.589,48.6067,79900.0
2012-04-11 12:35:00,82.55,82.58,82.5,82.53,56000.0,48.6067,48.6244,48.5773,48.5949,56000.0
2012-04-11 12:40:00,82.52,82.6,82.51,82.53,74400.0,48.589,48.6361,48.5831,48.5949,74400.0
2012-04-11 12:45:00,82.53,82.54,82.49,82.53,45700.0,48.5949,48.6008,48.5714,48.5949,45700.0
2012-04-11 12:50:00,82.54,82.64,82.53,82.62,73600.0,48.6008,48.6597,48.5949,48.6479,73600.0
2012-04-11 12:55:00,82.62,82.75,82.58,82.74,152300.0,48.6479,48.7245,48.6244,48.7186,152300.0
2012-04-11 13:00:00,82.73,82.73,82.58,82.65,110800.0,48.7127,48.7127,48.6244,48.6656,110800.0
2012-04-11 13:05:00,82.65,82.7,82.6,82.62,68900.0,48.6656,48.695,48.6361,48.6479,68900.0
2012-04-11 13:10:00,82.62,82.62,82.55,82.57,84200.0,48.6479,48.6479,48.6067,48.6185,84200.0
2012-04-11 13:15:00,82.57,82.61,82.55,82.59,86900.0,48.6185,48.642,48.6067,48.6303,86900.0
2012-04-11 13:20:00,82.58,82.64,82.56,82.63,57700.0,48.6244,48.6597,48.6126,48.6538,57700.0
2012-04-11 13:25:00,82.64,82.64,82.55,82.61,61400.0,48.6597,48.6597,48.6067,48.642,61400.0
2012-04-11 13:30:00,82.61,82.63,82.55,82.59,90000.0,48.642,48.6538,48.6067,48.6303,90000.0
2012-04-11 13:35:00,82.59,82.72,82.59,82.69,71100.0,48.6303,48.7068,48.6303,48.6891,71100.0
2012-04-11 13:40:00,82.7,82.79,82.66,82.76,117900.0,48.695,48.748,48.6715,48.7304,117900.0
2012-04-11 13:45:00,82.76,82.8,82.7,82.78,83000.0,48.7304,48.7539,48.695,48.7421,83000.0
2012-04-11 13:50:00,82.79,82.95,82.75,82.87,142300.0,48.748,48.8422,48.7245,48.7951,142300.0
2012-04-11 13:55:00,82.86,82.9,82.81,82.81,96000.0,48.7892,48.8128,48.7598,48.7598,96000.0
2012-04-11 14:00:00,82.8,82.83,82.71,82.76,114500.0,48.7539,48.7716,48.7009,48.7304,114500.0
2012-04-11 14:05:00,82.75,82.81,82.69,82.74,125200.0,48.7245,48.7598,48.6891,48.7186,125200.0
2012-04-11 14:10:00,82.74,82.75,82.64,82.75,98200.0,48.7186,48.7245,48.6597,48.7245,98200.0
2012-04-11 14:15:00,82.74,82.77,82.69,82.7,57200.0,48.7186,48.7362,48.6891,48.695,57200.0
2012-04-11 14:20:00,82.7,82.8,82.69,82.72,77200.0,48.695,48.7539,48.6891,48.7068,77200.0
2012-04-11 14:25:00,82.72,82.78,82.68,82.71,106100.0,48.7068,48.7421,48.6832,48.7009,106100.0
2012-04-11 14:30:00,82.72,82.76,82.61,82.66,136500.0,48.7068,48.7304,48.642,48.6715,136500.0
2012-04-11 14:35:00,82.64,82.73,82.63,82.67,145700.0,48.6597,48.7127,48.6538,48.6774,145700.0
2012-04-11 14:40:00,82.67,82.71,82.64,82.66,125000.0,48.6774,48.7009,48.6597,48.6715,125000.0
2012-04-11 14:45:00,82.67,82.73,82.64,82.7,159000.0,48.6774,48.7127,48.6597,48.695,159000.0
2012-04-11 14:50:00,82.69,82.7,82.63,82.69,140100.0,48.6891,48.695,48.6538,48.6891,140100.0
2012-04-11 14:55:00,82.7,82.77,82.68,82.73,182100.0,48.695,48.7362,48.6832,48.7127,182100.0
2012-04-11 15:00:00,82.73,82.76,82.7,82.73,202100.0,48.7127,48.7304,48.695,48.7127,202100.0
2012-04-11 15:05:00,82.73,82.81,82.71,82.8,162300.0,48.7127,48.7598,48.7009,48.7539,162300.0
2012-04-11 15:10:00,82.79,82.8,82.63,82.7,200300.0,48.748,48.7539,48.6538,48.695,200300.0
2012-04-11 15:15:00,82.7,82.72,82.66,82.69,143800.0,48.695,48.7068,48.6715,48.6891,143800.0
2012-04-11 15:20:00,82.68,82.69,82.6,82.68,194600.0,48.6832,48.6891,48.6361,48.6832,194600.0
2012-04-11 15:25:00,82.68,82.81,82.65,82.71,248500.0,48.6832,48.7598,48.6656,48.7009,248500.0
2012-04-11 15:30:00,82.71,82.81,82.71,82.79,349000.0,48.7009,48.7598,48.7009,48.748,349000.0
2012-04-11 15:35:00,82.79,82.81,82.7,82.7,276500.0,48.748,48.7598,48.695,48.695,276500.0
2012-04-11 15:40:00,82.7,82.74,82.61,82.62,281600.0,48.695,48.7186,48.642,48.6479,281600.0
2012-04-11 15:45:00,82.62,82.69,82.56,82.59,419600.0,48.6479,48.6891,48.6126,48.6303,419600.0
2012-04-11 15:50:00,82.58,82.72,82.55,82.69,348900.0,48.6244,48.7068,48.6067,48.6891,348900.0
2012-04-11 15:55:00,82.69,82.78,82.64,82.72,760700.0,48.6891,48.7421,48.6597,48.7068,760700.0
2012-04-12 09:30:00,82.65,82.9,82.54,82.55,368300.0,48.6656,48.8128,48.6008,48.6067,368300.0
2012-04-12 09:35:00,82.55,82.79,82.51,82.6,227200.0,48.6067,48.748,48.5831,48.6361,227200.0
2012-04-12 09:40:00,82.62,82.73,82.36,82.41,254200.0,48.6479,48.7127,48.4948,48.5243,254200.0
2012-04-12 09:45:00,82.39,82.9,82.39,82.73,382300.0,48.5125,48.8128,48.5125,48.7127,382300.0
2012-04-12 09:50:00,82.73,82.86,82.7,82.83,158400.0,48.7127,48.7892,48.695,48.7716,158400.0
2012-04-12 09:55:00,82.84,83.07,82.81,82.82,203500.0,48.7775,48.9129,48.7598,48.7657,203500.0
2012-04-12 10:00:00,82.84,82.9,82.62,82.64,230300.0,48.7775,48.8128,48.6479,48.6597,230300.0
2012-04-12 10:05:00,82.64,82.71,82.58,82.69,176000.0,48.6597,48.7009,48.6244,48.6891,176000.0
2012-04-12 10:10:00,82.7,82.9,82.66,82.86,177400.0,48.695,48.8128,48.6715,48.7892,177400.0
2012-04-12 10:15:00,82.87,82.91,82.71,82.72,117000.0,48.7951,48.8187,48.7009,48.7068,117000.0
2012-04-12 10:20:00,82.71,82.75,82.6,82.62,117900.0,48.7009,48.7245,48.6361,48.6479,117900.0
2012-04-12 10:25:00,82.61,82.73,82.55,82.55,166000.0,48.642,48.7127,48.6067,48.6067,166000.0
2012-04-12 10:30:00,82.56,82.82,82.55,82.75,237900.0,48.6126,48.7657,48.6067,48.7245,237900.0
2012-04-12 10:35:00,82.75,82.86,82.72,82.72,207700.0,48.7245,48.7892,48.7068,48.7068,207700.0
2012-04-12 10:40:00,82.71,82.82,82.68,82.77,148100.0,48.7009,48.7657,48.6832,48.7362,148100.0
2012-04-12 10:45:00,82.77,82.84,82.7,82.84,95600.0,48.7362,48.7775,48.695,48.7775,95600.0
2012-04-12 10:50:00,82.84,82.95,82.81,82.91,128300.0,48.7775,48.8422,48.7598,48.8187,128300.0
2012-04-12 10:55:00,82.9,83.11,82.9,82.96,194000.0,48.8128,48.9364,48.8128,48.8481,194000.0
2012-04-12 11:00:00,82.96,83.06,82.93,83.03,117700.0,48.8481,48.907,48.8304,48.8893,117700.0
2012-04-12 11:05:00,83.04,83.21,83.03,83.06,223100.0,48.8952,48.9953,48.8893,48.907,223100.0
2012-04-12 11:10:00,83.06,83.14,83.02,83.13,100700.0,48.907,48.9541,48.8834,48.9482,100700.0
2012-04-12 11:15:00,83.13,83.23,83.12,83.15,120600.0,48.9482,49.0071,48.9423,48.96,120600.0
2012-04-12 11:20:00,83.16,83.2,83.1,83.14,137100.0,48.9659,48.9894,48.9305,48.9541,137100.0
2012-04-12 11:25:00,83.13,83.22,83.07,83.16,158100.0,48.9482,49.0012,48.9129,48.9659,158100.0
2012-04-12 11:30:00,83.17,83.25,83.12,83.22,172900.0,48.9718,49.0189,48.9423,49.0012,172900.0
2012-04-12 11:35:00,83.22,83.27,83.17,83.18,246800.0,49.0012,49.0306,48.9718,48.9777,246800.0
2012-04-12 11:40:00,83.18,83.28,83.16,83.16,129300.0,48.9777,49.0365,48.9659,48.9659,129300.0
2012-04-12 11:45:00,83.16,83.24,83.15,83.19,100900.0,48.9659,49.013,48.96,48.9835,100900.0
2012-04-12 11:50:00,83.2,83.26,83.19,83.25,89300.0,48.9894,49.0248,48.9835,49.0189,89300.0
2012-04-12 11:55:00,83.25,83.28,83.2,83.21,89100.0,49.0189,49.0365,48.9894,48.9953,89100.0
2012-04-12 12:00:00,83.21,83.33,83.2,83.32,109200.0,48.9953,49.066,48.9894,49.0601,109200.0
2012-04-12 12:05:00,83.32,83.35,83.29,83.34,87500.0,49.0601,49.0778,49.0424,49.0719,87500.0
2012-04-12 12:10:00,83.33,83.39,83.31,83.37,135200.0,49.066,49.1013,49.0542,49.0895,135200.0
2012-04-12 12:15:00,83.37,83.39,83.3,83.33,144500.0,49.0895,49.1013,49.0483,49.066,144500.0
2012-04-12 12:20:00,83.33,83.45,83.32,83.44,146800.0,49.066,49.1366,49.0601,49.1307,146800.0
2012-04-12 12:25:00,83.44,83.48,83.37,83.38,106100.0,49.1307,49.1543,49.0895,49.0954,106100.0
2012-04-12 12:30:00,83.38,83.43,83.34,83.36,102700.0,49.0954,49.1249,49.0719,49.0836,102700.0
2012-04-12 12:35:00,83.37,83.43,83.35,83.4,127000.0,49.0895,49.1249,49.0778,49.1072,127000.0
2012-04-12 12:40:00,83.4,83.52,83.4,83.46,104900.0,49.1072,49.1778,49.1072,49.1425,104900.0
2012-04-12 12:45:00,83.45,83.47,83.4,83.41,100000.0,49.1366,49.1484,49.1072,49.1131,100000.0
2012-04-12 12:50:00,83.41,83.47,83.4,83.4,82700.0,49.1131,49.1484,49.1072,49.1072,82700.0
2012-04-12 12:55:00,83.41,83.52,83.38,83.45,122900.0,49.1131,49.1778,49.0954,49.1366,122900.0
2012-04-12 13:00:00,83.45,83.53,83.44,83.46,226900.0,49.1366,49.1837,49.1307,49.1425,226900.0
2012-04-12 13:05:00,83.46,83.55,83.45,83.51,134000.0,49.1425,49.1955,49.1366,49.172,134000.0
2012-04-12 13:10:00,83.52,83.69,83.52,83.68,156900.0,49.1778,49.2779,49.1778,49.2721,156900.0
2012-04-12 13:15:00,83.69,83.69,83.58,83.65,211300.0,49.2779,49.2779,49.2132,49.2544,211300.0
2012-04-12 13:20:00,83.66,83.69,83.6,83.61,199800.0,49.2603,49.2779,49.225,49.2308,199800.0
2012-04-12 13:25:00,83.62,83.65,83.58,83.59,92000.0,49.2367,49.2544,49.2132,49.2191,92000.0
2012-04-12 13:30:00,83.59,83.6,83.49,83.49,82400.0,49.2191,49.225,49.1602,49.1602,82400.0
2012-04-12 13:35:00,83.49,83.59,83.49,83.5,55300.0,49.1602,49.2191,49.1602,49.1661,55300.0
2012-04-12 13:40:00,83.5,83.52,83.45,83.48,48200.0,49.1661,49.1778,49.1366,49.1543,48200.0
2012-04-12 13:45:00,83.47,83.57,83.47,83.54,83600.0,49.1484,49.2073,49.1484,49.1896,83600.0
2012-04-12 13:50:00,83.54,83.59,83.53,83.56,62000.0,49.1896,49.2191,49.1837,49.2014,62000.0
2012-04-12 13:55:00,83.57,83.57,83.43,83.45,117500.0,49.2073,49.2073,49.1249,49.1366,117500.0
2012-04-12 14:00:00,83.46,83.49,83.41,83.43,107000.0,49.1425,49.1602,49.1131,49.1249,107000.0
2012-04-12 14:05:00,83.42,83.47,83.42,83.45,95000.0,49.119,49.1484,49.119,49.1366,95000.0
2012-04-12 14:10:00,83.46,83.52,83.45,83.46,103700.0,49.1425,49.1778,49.1366,49.1425,103700.0
2012-04-12 14:15:00,83.46,83.58,83.46,83.57,73400.0,49.1425,49.2132,49.1425,49.2073,73400.0
2012-04-12 14:20:00,83.57,83.64,83.56,83.6,112700.0,49.2073,49.2485,49.2014,49.225,112700.0
2012-04-12 14:25:00,83.59,83.64,83.56,83.63,76900.0,49.2191,49.2485,49.2014,49.2426,76900.0
2012-04-12 14:30:00,83.64,83.66,83.5,83.57,169000.0,49.2485,49.2603,49.1661,49.2073,169000.0
2012-04-12 14:35:00,83.57,83.64,83.57,83.57,152400.0,49.2073,49.2485,49.2073,49.2073,152400.0
2012-04-12 14:40:00,83.56,83.65,83.56,83.62,102800.0,49.2014,49.2544,49.2014,49.2367,102800.0
2012-04-12 14:45:00,83.62,83.65,83.56,83.59,93400.0,49.2367,49.2544,49.2014,49.2191,93400.0
2012-04-12 14:50:00,83.59,83.72,83.57,83.71,104400.0,49.2191,49.2956,49.2073,49.2897,104400.0
2012-04-12 14:55:00,83.69,83.73,83.65,83.69,124900.0,49.2779,49.3015,49.2544,49.2779,124900.0
2012-04-12 15:00:00,83.69,83.72,83.62,83.72,190200.0,49.2779,49.2956,49.2367,49.2956,190200.0
2012-04-12 15:05:00,83.71,83.72,83.64,83.65,243300.0,49.2897,49.2956,49.2485,49.2544,243300.0
2012-04-12 15:10:00,83.65,83.66,83.55,83.58,188400.0,49.2544,49.2603,49.1955,49.2132,188400.0
2012-04-12 15:15:00,83.58,83.62,83.55,83.57,140100.0,49.2132,49.2367,49.1955,49.2073,140100.0
2012-04-12 15:20:00,83.57,83.6,83.45,83.45,223500.0,49.2073,49.225,49.1366,49.1366,223500.0
2012-04-12 15:25:00,83.45,83.56,83.44,83.56,139700.0,49.1366,49.2014,49.1307,49.2014,139700.0
2012-04-12 15:30:00,83.56,83.58,83.34,83.42,336900.0,49.2014,49.2132,49.0719,49.119,336900.0
2012-04-12 15:35:00,83.43,83.57,83.42,83.55,180900.0,49.1249,49.2073,49.119,49.1955,180900.0
2012-04-12 15:40:00,83.55,83.67,83.48,83.54,321600.0,49.1955,49.2662,49.1543,49.1896,321600.0
2012-04-12 15:45:00,83.55,83.62,83.52,83.59,262300.0,49.1955,49.2367,49.1778,49.2191,262300.0
2012-04-12 15:50:00,83.59,83.64,83.54,83.62,217800.0,49.2191,49.2485,49.1896,49.2367,217800.0
2012-04-12 15:55:00,83.62,83.68,83.54,83.59,647800.0,49.2367,49.2721,49.1896,49.2191,647800.0
2012-04-13 09:30:00,82.95,83.39,82.95,83.34,432200.0,48.8422,49.1013,48.8422,49.0719,432200.0
2012-04-13 09:35:00,83.33,83.38,83.16,83.2,178000.0,49.066,49.0954,48.9659,48.9894,178000.0
2012-04-13 09:40:00,83.21,83.36,83.08,83.33,194800.0,48.9953,49.0836,48.9188,49.066,194800.0
2012-04-13 09:45:00,83.32,83.44,83.28,83.31,223900.0,49.0601,49.1307,49.0365,49.0542,223900.0
2012-04-13 09:50:00,83.31,83.34,83.16,83.29,99900.0,49.0542,49.0719,48.9659,49.0424,99900.0
2012-04-13 09:55:00,83.31,83.4,83.21,83.26,187200.0,49.0542,49.1072,48.9953,49.0248,187200.0
2012-04-13 10:00:00,83.26,83.36,83.19,83.23,146500.0,49.0248,49.0836,48.9835,49.0071,146500.0
2012-04-13 10:05:00,83.23,83.34,83.16,83.3,125900.0,49.0071,49.0719,48.9659,49.0483,125900.0
2012-04-13 10:10:00,83.29,83.4,83.23,83.39,143700.0,49.0424,49.1072,49.0071,49.1013,143700.0
2012-04-13 10:15:00,83.39,83.42,83.08,83.1,168800.0,49.1013,49.119,48.9188,48.9305,168800.0
2012-04-13 10:20:00,83.1,83.18,83.08,83.12,148100.0,48.9305,48.9777,48.9188,48.9423,148100.0
2012-04-13 10:25:00,83.12,83.35,83.02,83.32,180400.0,48.9423,49.0778,48.8834,49.0601,180400.0
2012-04-13 10:30:00,83.33,83.41,83.28,83.36,216400.0,49.066,49.1131,49.0365,49.0836,216400.0
2012-04-13 10:35:00,83.35,83.52,83.24,83.49,138300.0,49.0778,49.1778,49.013,49.1602,138300.0
2012-04-13 10:40:00,83.49,83.51,83.41,83.41,89600.0,49.1602,49.172,49.1131,49.1131,89600.0
2012-04-13 10:45:00,83.41,83.43,83.3,83.39,236000.0,49.1131,49.1249,49.0483,49.1013,236000.0
2012-04-13 10:50:00,83.38,83.38,83.26,83.27,138500.0,49.0954,49.0954,49.0248,49.0306,138500.0
2012-04-13 10:55:00,83.28,83.31,83.19,83.29,117400.0,49.0365,49.0542,48.9835,49.0424,117400.0
2012-04-13 11:00:00,83.3,83.32,83.23,83.25,105600.0,49.0483,49.0601,49.0071,49.0189,105600.0
2012-04-13 11:05:00,83.25,83.34,83.2,83.22,98300.0,49.0189,49.0719,48.9894,49.0012,98300.0
2012-04-13 11:10:00,83.22,83.25,83.03,83.11,148200.0,49.0012,49.0189,48.8893,48.9364,148200.0
2012-04-13 11:15:00,83.13,83.18,83.07,83.17,114600.0,48.9482,48.9777,48.9129,48.9718,114600.0
2012-04-13 11:20:00,83.17,83.33,83.13,83.29,165000.0,48.9718,49.066,48.9482,49.0424,165000.0
2012-04-13 11:25:00,83.29,83.31,83.22,83.29,107800.0,49.0424,49.0542,49.0012,49.0424,107800.0
2012-04-13 11:30:00,83.29,83.49,83.27,83.48,149700.0,49.0424,49.1602,49.0306,49.1543,149700.0
2012-04-13 11:35:00,83.48,83.58,83.47,83.55,116600.0,49.1543,49.2132,49.1484,49.1955,116600.0
2012-04-13 11:40:00,83.54,83.57,83.46,83.52,112400.0,49.1896,49.2073,49.1425,49.1778,112400.0
2012-04-13 11:45:00,83.53,83.59,83.45,83.55,135300.0,49.1837,49.2191,49.1366,49.1955,135300.0
2012-04-13 11:50:00,83.55,83.58,83.49,83.57,69200.0,49.1955,49.2132,49.1602,49.2073,69200.0
2012-04-13 11:55:00,83.56,83.57,83.39,83.47,91500.0,49.2014,49.2073,49.1013,49.1484,91500.0
2012-04-13 12:00:00,83.48,83.52,83.44,83.45,107700.0,49.1543,49.1778,49.1307,49.1366,107700.0
2012-04-13 12:05:00,83.45,83.51,83.43,83.47,86300.0,49.1366,49.172,49.1249,49.1484,86300.0
2012-04-13 12:10:00,83.48,83.48,83.41,83.42,88200.0,49.1543,49.1543,49.1131,49.119,88200.0
2012-04-13 12:15:00,83.42,83.47,83.4,83.47,79600.0,49.119,49.1484,49.1072,49.1484,79600.0
2012-04-13 12:20:00,83.47,83.5,83.42,83.49,94500.0,49.1484,49.1661,49.119,49.1602,94500.0
2012-04-13 12:25:00,83.51,83.53,83.43,83.52,43500.0,49.172,49.1837,49.1249,49.1778,43500.0
2012-04-13 12:30:00,83.51,83.59,83.5,83.56,65900.0,49.172,49.2191,49.1661,49.2014,65900.0
2012-04-13 12:35:00,83.56,83.6,83.53,83.59,56600.0,49.2014,49.225,49.1837,49.2191,56600.0
2012-04-13 12:40:00,83.58,83.63,83.55,83.63,60500.0,49.2132,49.2426,49.1955,49.2426,60500.0
2012-04-13 12:45:00,83.63,83.69,83.62,83.64,79100.0,49.2426,49.2779,49.2367,49.2485,79100.0
2012-04-13 12:50:00,83.64,83.67,83.56,83.58,56400.0,49.2485,49.2662,49.2014,49.2132,56400.0
2012-04-13 12:55:00,83.58,83.61,83.54,83.59,57000.0,49.2132,49.2308,49.1896,49.2191,57000.0
2012-04-13 13:00:00,83.6,83.6,83.52,83.53,53000.0,49.225,49.225,49.1778,49.1837,53000.0
2012-04-13 13:05:00,83.54,83.59,83.52,83.56,46500.0,49.1896,49.2191,49.1778,49.2014,46500.0
2012-04-13 13:10:00,83.56,83.59,83.54,83.55,51100.0,49.2014,49.2191,49.1896,49.1955,51100.0
2012-04-13 13:15:00,83.54,83.57,83.47,83.48,64600.0,49.1896,49.2073,49.1484,49.1543,64600.0
2012-04-13 13:20:00,83.47,83.55,83.43,83.51,75800.0,49.1484,49.1955,49.1249,49.172,75800.0
2012-04-13 13:25:00,83.51,83.56,83.47,83.56,68800.0,49.172,49.2014,49.1484,49.2014,68800.0
2012-04-13 13:30:00,83.55,83.6,83.54,83.6,105300.0,49.1955,49.225,49.1896,49.225,105300.0
2012-04-13 13:35:00,83.59,83.68,83.59,83.66,67400.0,49.2191,49.2721,49.2191,49.2603,67400.0
2012-04-13 13:40:00,83.67,83.67,83.57,83.66,54800.0,49.2662,49.2662,49.2073,49.2603,54800.0
2012-04-13 13:45:00,83.66,83.68,83.56,83.62,73900.0,49.2603,49.2721,49.2014,49.2367,73900.0
2012-04-13 13:50:00,83.62,83.66,83.57,83.6,59800.0,49.2367,49.2603,49.2073,49.225,59800.0
2012-04-13 13:55:00,83.59,83.6,83.45,83.45,112100.0,49.2191,49.225,49.1366,49.1366,112100.0
2012-04-13 14:00:00,83.45,83.46,83.31,83.37,128400.0,49.1366,49.1425,49.0542,49.0895,128400.0
2012-04-13 14:05:00,83.37,83.38,83.25,83.33,160900.0,49.0895,49.0954,49.0189,49.066,160900.0
2012-04-13 14:10:00,83.33,83.42,83.33,83.42,194700.0,49.066,49.119,49.066,49.119,194700.0
2012-04-13 14:15:00,83.43,83.45,83.39,83.45,55500.0,49.1249,49.1366,49.1013,49.1366,55500.0
2012-04-13 14:20:00,83.46,83.54,83.45,83.54,64000.0,49.1425,49.1896,49.1366,49.1896,64000.0
2012-04-13 14:25:00,83.54,83.56,83.38,83.46,148800.0,49.1896,49.2014,49.0954,49.1425,148800.0
2012-04-13 14:30:00,83.46,83.57,83.43,83.56,66100.0,49.1425,49.2073,49.1249,49.2014,66100.0
2012-04-13 14:35:00,83.56,83.6,83.52,83.58,86400.0,49.2014,49.225,49.1778,49.2132,86400.0
2012-04-13 14:40:00,83.58,83.63,83.56,83.56,65800.0,49.2132,49.2426,49.2014,49.2014,65800.0
2012-04-13 14:45:00,83.58,83.64,83.54,83.63,106500.0,49.2132,49.2485,49.1896,49.2426,106500.0
2012-04-13 14:50:00,83.64,83.64,83.55,83.59,113100.0,49.2485,49.2485,49.1955,49.2191,113100.0
2012-04-13 14:55:00,83.59,83.64,83.56,83.58,219200.0,49.2191,49.2485,49.2014,49.2132,219200.0
2012-04-13 15:00:00,83.57,83.62,83.54,83.57,125200.0,49.2073,49.2367,49.1896,49.2073,125200.0
2012-04-13 15:05:00,83.57,83.6,83.5,83.59,113300.0,49.2073,49.225,49.1661,49.2191,113300.0
2012-04-13 15:10:00,83.58,83.61,83.55,83.57,50500.0,49.2132,49.2308,49.1955,49.2073,50500.0
2012-04-13 15:15:00,83.56,83.58,83.51,83.56,49200.0,49.2014,49.2132,49.172,49.2014,49200.0
2012-04-13 15:20:00,83.56,83.62,83.53,83.54,119300.0,49.2014,49.2367,49.1837,49.1896,119300.0
2012-04-13 15:25:00,83.54,83.55,83.45,83.45,185000.0,49.1896,49.1955,49.1366,49.1366,185000.0
2012-04-13 15:30:00,83.46,83.53,83.38,83.38,153900.0,49.1425,49.1837,49.0954,49.0954,153900.0
2012-04-13 15:35:00,83.38,83.4,83.21,83.26,218900.0,49.0954,49.1072,48.9953,49.0248,218900.0
2012-04-13 15:40:00,83.25,83.34,83.22,83.32,196700.0,49.0189,49.0719,49.0012,49.0601,196700.0
2012-04-13 15:45:00,83.32,83.33,83.16,83.21,463300.0,49.0601,49.066,48.9659,48.9953,463300.0
2012-04-13 15:50:00,83.21,83.24,83.0,83.02,407600.0,48.9953,49.013,48.8717,48.8834,407600.0
2012-04-13 15:55:00,83.03,83.13,82.86,83.0,948500.0,48.8893,48.9482,48.7892,48.8717,948500.0
2012-04-16 09:30:00,83.24,83.79,83.13,83.73,417800.0,49.013,49.3368,48.9482,49.3015,417800.0
2012-04-16 09:35:00,83.74,83.81,83.65,83.65,170100.0,49.3074,49.3486,49.2544,49.2544,170100.0
2012-04-16 09:40:00,83.65,83.76,83.61,83.64,215200.0,49.2544,49.3192,49.2308,49.2485,215200.0
2012-04-16 09:45:00,83.63,83.72,83.55,83.62,224300.0,49.2426,49.2956,49.1955,49.2367,224300.0
2012-04-16 09:50:00,83.63,83.72,83.57,83.68,207000.0,49.2426,49.2956,49.2073,49.2721,207000.0
2012-04-16 09:55:00,83.68,83.85,83.63,83.77,218100.0,49.2721,49.3722,49.2426,49.3251,218100.0
2012-04-16 10:00:00,83.76,83.9,83.66,83.84,336900.0,49.3192,49.4016,49.2603,49.3663,336900.0
2012-04-16 10:05:00,83.83,83.96,83.77,83.85,242300.0,49.3604,49.4369,49.3251,49.3722,242300.0
2012-04-16 10:10:00,83.85,83.87,83.53,83.59,228900.0,49.3722,49.3839,49.1837,49.2191,228900.0
2012-04-16 10:15:00,83.59,83.67,83.43,83.64,286200.0,49.2191,49.2662,49.1249,49.2485,286200.0
2012-04-16 10:20:00,83.64,83.82,83.63,83.78,327900.0,49.2485,49.3545,49.2426,49.3309,327900.0
2012-04-16 10:25:00,83.79,83.87,83.69,83.82,188500.0,49.3368,49.3839,49.2779,49.3545,188500.0
2012-04-16 10:30:00,83.83,83.87,83.75,83.84,165000.0,49.3604,49.3839,49.3133,49.3663,165000.0
2012-04-16 10:35:00,83.85,83.86,83.71,83.73,152000.0,49.3722,49.378,49.2897,49.3015,152000.0
2012-04-16 10:40:00,83.73,83.84,83.72,83.75,124800.0,49.3015,49.3663,49.2956,49.3133,124800.0
2012-04-16 10:45:00,83.75,83.88,83.73,83.83,185000.0,49.3133,49.3898,49.3015,49.3604,185000.0
2012-04-16 10:50:00,83.83,83.84,83.77,83.81,109400.0,49.3604,49.3663,49.3251,49.3486,109400.0
2012-04-16 10:55:00,83.81,83.83,83.63,83.64,124100.0,49.3486,49.3604,49.2426,49.2485,124100.0
2012-04-16 11:00:00,83.63,83.79,83.6,83.71,160900.0,49.2426,49.3368,49.225,49.2897,160900.0
2012-04-16 11:05:00,83.72,83.74,83.61,83.74,130800.0,49.2956,49.3074,49.2308,49.3074,130800.0
2012-04-16 11:10:00,83.73,83.79,83.65,83.65,161200.0,49.3015,49.3368,49.2544,49.2544,161200.0
2012-04-16 11:15:00,83.65,83.71,83.58,83.58,177500.0,49.2544,49.2897,49.2132,49.2132,177500.0
2012-04-16 11:20:00,83.59,83.71,83.59,83.67,202800.0,49.2191,49.2897,49.2191,49.2662,202800.0
2012-04-16 11:25:00,83.67,83.67,83.55,83.58,193200.0,49.2662,49.2662,49.1955,49.2132,193200.0
2012-04-16 11:30:00,83.58,83.64,83.42,83.44,192600.0,49.2132,49.2485,49.119,49.1307,192600.0
2012-04-16 11:35:00,83.43,83.52,83.37,83.48,121500.0,49.1249,49.1778,49.0895,49.1543,121500.0
2012-04-16 11:40:00,83.48,83.53,83.44,83.44,190900.0,49.1543,49.1837,49.1307,49.1307,190900.0
2012-04-16 11:45:00,83.43,83.58,83.41,83.49,124400.0,49.1249,49.2132,49.1131,49.1602,124400.0
2012-04-16 11:50:00,83.47,83.56,83.43,83.48,144500.0,49.1484,49.2014,49.1249,49.1543,144500.0
2012-04-16 11:55:00,83.48,83.66,83.48,83.54,114900.0,49.1543,49.2603,49.1543,49.1896,114900.0
2012-04-16 12:00:00,83.54,83.61,83.47,83.61,162600.0,49.1896,49.2308,49.1484,49.2308,162600.0
2012-04-16 12:05:00,83.61,83.62,83.49,83.49,70200.0,49.2308,49.2367,49.1602,49.1602,70200.0
2012-04-16 12:10:00,83.5,83.54,83.47,83.49,75700.0,49.1661,49.1896,49.1484,49.1602,75700.0
2012-04-16 12:15:00,83.49,83.52,83.4,83.46,155900.0,49.1602,49.1778,49.1072,49.1425,155900.0
2012-04-16 12:20:00,83.45,83.45,83.32,83.34,126600.0,49.1366,49.1366,49.0601,49.0719,126600.0
2012-04-16 12:25:00,83.35,83.45,83.33,83.45,111300.0,49.0778,49.1366,49.066,49.1366,111300.0
2012-04-16 12:30:00,83.44,83.48,83.4,83.42,84800.0,49.1307,49.1543,49.1072,49.119,84800.0
2012-04-16 12:35:00,83.42,83.42,83.31,83.37,73500.0,49.119,49.119,49.0542,49.0895,73500.0
2012-04-16 12:40:00,83.37,83.43,83.34,83.41,111600.0,49.0895,49.1249,49.0719,49.1131,111600.0
2012-04-16 12:45:00,83.42,83.5,83.38,83.38,108100.0,49.119,49.1661,49.0954,49.0954,108100.0
2012-04-16 12:50:00,83.39,83.42,83.34,83.38,89100.0,49.1013,49.119,49.0719,49.0954,89100.0
2012-04-16 12:55:00,83.38,83.61,83.38,83.6,163700.0,49.0954,49.2308,49.0954,49.225,163700.0
2012-04-16 13:00:00,83.6,83.64,83.58,83.62,59700.0,49.225,49.2485,49.2132,49.2367,59700.0
2012-04-16 13:05:00,83.62,83.7,83.62,83.67,75300.0,49.2367,49.2838,49.2367,49.2662,75300.0
2012-04-16 13:10:00,83.67,83.67,83.59,83.62,95600.0,49.2662,49.2662,49.2191,49.2367,95600.0
2012-04-16 13:15:00,83.62,83.73,83.61,83.63,84300.0,49.2367,49.3015,49.2308,49.2426,84300.0
2012-04-16 13:20:00,83.64,83.71,83.64,83.65,64100.0,49.2485,49.2897,49.2485,49.2544,64100.0
2012-04-16 13:25:00,83.65,83.68,83.59,83.65,78200.0,49.2544,49.2721,49.2191,49.2544,78200.0
2012-04-16 13:30:00,83.64,83.73,83.62,83.73,86000.0,49.2485,49.3015,49.2367,49.3015,86000.0
2012-04-16 13:35:00,83.73,83.9,83.69,83.86,118400.0,49.3015,49.4016,49.2779,49.378,118400.0
2012-04-16 13:40:00,83.86,83.98,83.78,83.97,93700.0,49.378,49.4487,49.3309,49.4428,93700.0
2012-04-16 13:45:00,83.98,84.08,83.94,84.0,197700.0,49.4487,49.5076,49.4252,49.4605,197700.0
2012-04-16 13:50:00,84.01,84.08,83.97,84.02,181400.0,49.4664,49.5076,49.4428,49.4723,181400.0
2012-04-16 13:55:00,84.01,84.17,84.01,84.17,220100.0,49.4664,49.5606,49.4664,49.5606,220100.0
2012-04-16 14:00:00,84.17,84.18,84.03,84.07,130400.0,49.5606,49.5665,49.4781,49.5017,130400.0
2012-04-16 14:05:00,84.07,84.1,84.0,84.03,145600.0,49.5017,49.5194,49.4605,49.4781,145600.0
2012-04-16 14:10:00,84.03,84.07,83.98,84.05,138400.0,49.4781,49.5017,49.4487,49.4899,138400.0
2012-04-16 14:15:00,84.05,84.07,84.0,84.01,171500.0,49.4899,49.5017,49.4605,49.4664,171500.0
2012-04-16 14:20:00,84.0,84.04,83.97,83.98,94200.0,49.4605,49.484,49.4428,49.4487,94200.0
2012-04-16 14:25:00,83.98,84.08,83.95,84.06,416800.0,49.4487,49.5076,49.431,49.4958,416800.0
2012-04-16 14:30:00,84.07,84.1,84.05,84.08,210800.0,49.5017,49.5194,49.4899,49.5076,210800.0
2012-04-16 14:35:00,84.08,84.15,84.06,84.1,198800.0,49.5076,49.5488,49.4958,49.5194,198800.0
2012-04-16 14:40:00,84.11,84.19,84.1,84.17,202700.0,49.5253,49.5724,49.5194,49.5606,202700.0
2012-04-16 14:45:00,84.17,84.17,84.07,84.16,113800.0,49.5606,49.5606,49.5017,49.5547,113800.0
2012-04-16 14:50:00,84.16,84.2,84.14,84.15,109500.0,49.5547,49.5782,49.5429,49.5488,109500.0
2012-04-16 14:55:00,84.15,84.15,84.02,84.08,169100.0,49.5488,49.5488,49.4723,49.5076,169100.0
2012-04-16 15:00:00,84.08,84.12,83.96,84.03,140600.0,49.5076,49.5311,49.4369,49.4781,140600.0
2012-04-16 15:05:00,84.02,84.11,83.97,84.04,127200.0,49.4723,49.5253,49.4428,49.484,127200.0
2012-04-16 15:10:00,84.05,84.19,84.04,84.19,193600.0,49.4899,49.5724,49.484,49.5724,193600.0
2012-04-16 15:15:00,84.19,84.2,84.15,84.2,122000.0,49.5724,49.5782,49.5488,49.5782,122000.0
2012-04-16 15:20:00,84.2,84.23,84.09,84.15,210400.0,49.5782,49.5959,49.5135,49.5488,210400.0
2012-04-16 15:25:00,84.15,84.21,84.06,84.17,177700.0,49.5488,49.5841,49.4958,49.5606,177700.0
2012-04-16 15:30:00,84.17,84.3,84.15,84.21,332300.0,49.5606,49.6371,49.5488,49.5841,332300.0
2012-04-16 15:35:00,84.22,84.36,84.18,84.3,376400.0,49.59,49.6725,49.5665,49.6371,376400.0
2012-04-16 15:40:00,84.3,84.38,84.28,84.35,346800.0,49.6371,49.6842,49.6253,49.6666,346800.0
2012-04-16 15:45:00,84.36,84.39,84.15,84.15,552400.0,49.6725,49.6901,49.5488,49.5488,552400.0
2012-04-16 15:50:00,84.16,84.2,84.1,84.12,421300.0,49.5547,49.5782,49.5194,49.5311,421300.0
2012-04-16 15:55:00,84.12,84.18,84.05,84.05,625900.0,49.5311,49.5665,49.4899,49.4899,625900.0
2012-04-17 09:30:00,84.73,84.89,84.57,84.88,415500.0,49.8903,49.9845,49.7961,49.9786,415500.0
2012-04-17 09:35:00,84.88,84.96,84.74,84.86,238800.0,49.9786,50.0257,49.8962,49.9669,238800.0
2012-04-17 09:40:00,84.86,84.91,84.72,84.8,195200.0,49.9669,49.9963,49.8844,49.9315,195200.0
2012-04-17 09:45:00,84.77,84.89,84.68,84.83,172600.0,49.9139,49.9845,49.8609,49.9492,172600.0
2012-04-17 09:50:00,84.83,84.85,84.72,84.77,152400.0,49.9492,49.961,49.8844,49.9139,152400.0
2012-04-17 09:55:00,84.78,84.93,84.76,84.81,224300.0,49.9198,50.0081,49.908,49.9374,224300.0
2012-04-17 10:00:00,84.81,84.84,84.68,84.7,186700.0,49.9374,49.9551,49.8609,49.8727,186700.0
2012-04-17 10:05:00,84.7,84.81,84.66,84.72,150900.0,49.8727,49.9374,49.8491,49.8844,150900.0
2012-04-17 10:10:00,84.72,84.93,84.72,84.93,128500.0,49.8844,50.0081,49.8844,50.0081,128500.0
2012-04-17 10:15:00,84.93,85.12,84.88,85.12,201600.0,50.0081,50.12,49.9786,50.12,201600.0
2012-04-17 10:20:00,85.12,85.13,84.95,84.99,145500.0,50.12,50.1258,50.0199,50.0434,145500.0
2012-04-17 10:25:00,85.0,85.05,84.89,84.93,123600.0,50.0493,50.0787,49.9845,50.0081,123600.0
2012-04-17 10:30:00,84.94,85.06,84.94,84.97,105500.0,50.014,50.0846,50.014,50.0316,105500.0
2012-04-17 10:35:00,84.97,85.0,84.92,84.94,72300.0,50.0316,50.0493,50.0022,50.014,72300.0
2012-04-17 10:40:00,84.94,85.04,84.93,84.96,139200.0,50.014,50.0728,50.0081,50.0257,139200.0
2012-04-17 10:45:00,84.96,85.13,84.96,85.06,215500.0,50.0257,50.1258,50.0257,50.0846,215500.0
2012-04-17 10:50:00,85.06,85.18,85.03,85.13,100300.0,50.0846,50.1553,50.067,50.1258,100300.0
2012-04-17 10:55:00,85.12,85.21,85.07,85.17,131700.0,50.12,50.1729,50.0905,50.1494,131700.0
2012-04-17 11:00:00,85.17,85.36,85.16,85.31,248900.0,50.1494,50.2613,50.1435,50.2318,248900.0
2012-04-17 11:05:00,85.31,85.41,85.22,85.34,154700.0,50.2318,50.2907,50.1788,50.2495,154700.0
2012-04-17 11:10:00,85.35,85.39,85.29,85.34,147300.0,50.2554,50.2789,50.2201,50.2495,147300.0
2012-04-17 11:15:00,85.34,85.39,85.31,85.38,89100.0,50.2495,50.2789,50.2318,50.273,89100.0
2012-04-17 11:20:00,85.37,85.45,85.33,85.45,166700.0,50.2672,50.3143,50.2436,50.3143,166700.0
2012-04-17 11:25:00,85.44,85.48,85.38,85.43,137200.0,50.3084,50.3319,50.273,50.3025,137200.0
2012-04-17 11:30:00,85.43,85.46,85.38,85.44,104600.0,50.3025,50.3202,50.273,50.3084,104600.0
2012-04-17 11:35:00,85.42,85.45,85.37,85.37,157600.0,50.2966,50.3143,50.2672,50.2672,157600.0
2012-04-17 11:40:00,85.37,85.41,85.34,85.36,62700.0,50.2672,50.2907,50.2495,50.2613,62700.0
2012-04-17 11:45:00,85.35,85.4,85.32,85.38,74500.0,50.2554,50.2848,50.2377,50.273,74500.0
2012-04-17 11:50:00,85.38,85.4,85.34,85.38,77900.0,50.273,50.2848,50.2495,50.273,77900.0
2012-04-17 11:55:00,85.39,85.42,85.34,85.36,88000.0,50.2789,50.2966,50.2495,50.2613,88000.0
2012-04-17 12:00:00,85.35,85.42,85.35,85.4,85200.0,50.2554,50.2966,50.2554,50.2848,85200.0
2012-04-17 12:05:00,85.39,85.41,85.35,85.37,103900.0,50.2789,50.2907,50.2554,50.2672,103900.0
2012-04-17 12:10:00,85.37,85.39,85.33,85.34,50900.0,50.2672,50.2789,50.2436,50.2495,50900.0
2012-04-17 12:15:00,85.34,85.37,85.27,85.37,105500.0,50.2495,50.2672,50.2083,50.2672,105500.0
2012-04-17 12:20:00,85.37,85.46,85.36,85.45,102800.0,50.2672,50.3202,50.2613,50.3143,102800.0
2012-04-17 12:25:00,85.45,85.47,85.4,85.43,105100.0,50.3143,50.326,50.2848,50.3025,105100.0
2012-04-17 12:30:00,85.44,85.52,85.42,85.47,166400.0,50.3084,50.3555,50.2966,50.326,166400.0
2012-04-17 12:35:00,85.47,85.53,85.47,85.5,64800.0,50.326,50.3614,50.326,50.3437,64800.0
2012-04-17 12:40:00,85.49,85.53,85.47,85.53,38600.0,50.3378,50.3614,50.326,50.3614,38600.0
2012-04-17 12:45:00,85.52,85.55,85.47,85.48,122900.0,50.3555,50.3731,50.326,50.3319,122900.0
2012-04-17 12:50:00,85.48,85.54,85.47,85.5,85500.0,50.3319,50.3673,50.326,50.3437,85500.0
2012-04-17 12:55:00,85.5,85.51,85.45,85.47,63000.0,50.3437,50.3496,50.3143,50.326,63000.0
2012-04-17 13:00:00,85.48,85.5,85.44,85.46,119300.0,50.3319,50.3437,50.3084,50.3202,119300.0
2012-04-17 13:05:00,85.46,85.49,85.41,85.49,84400.0,50.3202,50.3378,50.2907,50.3378,84400.0
2012-04-17 13:10:00,85.49,85.52,85.45,85.49,105100.0,50.3378,50.3555,50.3143,50.3378,105100.0
2012-04-17 13:15:00,85.49,85.55,85.49,85.53,54900.0,50.3378,50.3731,50.3378,50.3614,54900.0
2012-04-17 13:20:00,85.53,85.54,85.48,85.48,46000.0,50.3614,50.3673,50.3319,50.3319,46000.0
2012-04-17 13:25:00,85.48,85.49,85.44,85.47,72900.0,50.3319,50.3378,50.3084,50.326,72900.0
2012-04-17 13:30:00,85.47,85.51,85.45,85.47,65300.0,50.326,50.3496,50.3143,50.326,65300.0
2012-04-17 13:35:00,85.48,85.52,85.42,85.47,92100.0,50.3319,50.3555,50.2966,50.326,92100.0
2012-04-17 13:40:00,85.46,85.52,85.42,85.42,94000.0,50.3202,50.3555,50.2966,50.2966,94000.0
2012-04-17 13:45:00,85.42,85.45,85.4,85.42,63100.0,50.2966,50.3143,50.2848,50.2966,63100.0
2012-04-17 13:50:00,85.42,85.45,85.4,85.42,95200.0,50.2966,50.3143,50.2848,50.2966,95200.0
2012-04-17 13:55:00,85.42,85.44,85.37,85.38,77100.0,50.2966,50.3084,50.2672,50.273,77100.0
2012-04-17 14:00:00,85.37,85.4,85.36,85.36,63800.0,50.2672,50.2848,50.2613,50.2613,63800.0
2012-04-17 14:05:00,85.36,85.37,85.28,85.29,127700.0,50.2613,50.2672,50.2142,50.2201,127700.0
2012-04-17 14:10:00,85.27,85.33,85.26,85.3,72600.0,50.2083,50.2436,50.2024,50.2259,72600.0
2012-04-17 14:15:00,85.3,85.3,85.22,85.24,102500.0,50.2259,50.2259,50.1788,50.1906,102500.0
2012-04-17 14:20:00,85.25,85.31,85.25,85.27,76300.0,50.1965,50.2318,50.1965,50.2083,76300.0
2012-04-17 14:25:00,85.26,85.39,85.26,85.38,70900.0,50.2024,50.2789,50.2024,50.273,70900.0
2012-04-17 14:30:00,85.37,85.53,85.37,85.53,229000.0,50.2672,50.3614,50.2672,50.3614,229000.0
2012-04-17 14:35:00,85.52,85.58,85.52,85.58,100700.0,50.3555,50.3908,50.3555,50.3908,100700.0
2012-04-17 14:40:00,85.57,85.57,85.49,85.53,172500.0,50.3849,50.3849,50.3378,50.3614,172500.0
2012-04-17 14:45:00,85.53,85.6,85.5,85.53,234200.0,50.3614,50.4026,50.3437,50.3614,234200.0
2012-04-17 14:50:00,85.53,85.54,85.44,85.45,141500.0,50.3614,50.3673,50.3084,50.3143,141500.0
2012-04-17 14:55:00,85.45,85.47,85.39,85.46,164700.0,50.3143,50.326,50.2789,50.3202,164700.0
2012-04-17 15:00:00,85.46,85.48,85.44,85.45,128200.0,50.3202,50.3319,50.3084,50.3143,128200.0
2012-04-17 15:05:00,85.45,85.51,85.44,85.45,122100.0,50.3143,50.3496,50.3084,50.3143,122100.0
2012-04-17 15:10:00,85.45,85.45,85.36,85.36,109800.0,50.3143,50.3143,50.2613,50.2613,109800.0
2012-04-17 15:15:00,85.36,85.37,85.31,85.32,84300.0,50.2613,50.2672,50.2318,50.2377,84300.0
2012-04-17 15:20:00,85.32,85.4,85.29,85.36,173700.0,50.2377,50.2848,50.2201,50.2613,173700.0
2012-04-17 15:25:00,85.37,85.53,85.35,85.53,246100.0,50.2672,50.3614,50.2554,50.3614,246100.0
2012-04-17 15:30:00,85.53,85.56,85.44,85.47,393200.0,50.3614,50.379,50.3084,50.326,393200.0
2012-04-17 15:35:00,85.48,85.58,85.46,85.57,294300.0,50.3319,50.3908,50.3202,50.3849,294300.0
2012-04-17 15:40:00,85.58,85.58,85.41,85.46,228500.0,50.3908,50.3908,50.2907,50.3202,228500.0
2012-04-17 15:45:00,85.47,85.55,85.46,85.49,222600.0,50.326,50.3731,50.3202,50.3378,222600.0
2012-04-17 15:50:00,85.49,85.6,85.47,85.54,338700.0,50.3378,50.4026,50.326,50.3673,338700.0
2012-04-17 15:55:00,85.54,85.6,85.45,85.45,812500.0,50.3673,50.4026,50.3143,50.3143,812500.0
2012-04-18 09:30:00,85.06,85.54,85.02,85.52,383700.0,50.0846,50.3673,50.0611,50.3555,383700.0
2012-04-18 09:35:00,85.54,85.75,85.42,85.73,240800.0,50.3673,50.4909,50.2966,50.4791,240800.0
2012-04-18 09:40:00,85.75,85.94,85.64,85.71,430100.0,50.4909,50.6028,50.4261,50.4674,430100.0
2012-04-18 09:45:00,85.72,85.75,85.49,85.63,234700.0,50.4732,50.4909,50.3378,50.4202,234700.0
2012-04-18 09:50:00,85.62,85.7,85.55,85.69,174200.0,50.4144,50.4615,50.3731,50.4556,174200.0
2012-04-18 09:55:00,85.67,85.71,85.48,85.53,155700.0,50.4438,50.4674,50.3319,50.3614,155700.0
2012-04-18 10:00:00,85.54,85.68,85.51,85.68,176100.0,50.3673,50.4497,50.3496,50.4497,176100.0
2012-04-18 10:05:00,85.68,85.69,85.51,85.67,212800.0,50.4497,50.4556,50.3496,50.4438,212800.0
2012-04-18 10:10:00,85.66,85.71,85.55,85.69,156100.0,50.4379,50.4674,50.3731,50.4556,156100.0
2012-04-18 10:15:00,85.69,85.72,85.53,85.57,161100.0,50.4556,50.4732,50.3614,50.3849,161100.0
2012-04-18 10:20:00,85.57,85.59,85.4,85.43,147500.0,50.3849,50.3967,50.2848,50.3025,147500.0
2012-04-18 10:25:00,85.43,85.6,85.39,85.55,197700.0,50.3025,50.4026,50.2789,50.3731,197700.0
2012-04-18 10:30:00,85.56,85.72,85.55,85.7,204100.0,50.379,50.4732,50.3731,50.4615,204100.0
2012-04-18 10:35:00,85.7,85.9,85.7,85.79,201300.0,50.4615,50.5792,50.4615,50.5145,201300.0
2012-04-18 10:40:00,85.79,85.85,85.71,85.84,107000.0,50.5145,50.5498,50.4674,50.5439,107000.0
2012-04-18 10:45:00,85.83,85.9,85.81,85.85,100200.0,50.538,50.5792,50.5262,50.5498,100200.0
2012-04-18 10:50:00,85.86,85.9,85.78,85.87,72400.0,50.5557,50.5792,50.5086,50.5616,72400.0
2012-04-18 10:55:00,85.88,85.92,85.83,85.87,104300.0,50.5675,50.591,50.538,50.5616,104300.0
2012-04-18 11:00:00,85.87,85.92,85.86,85.9,120700.0,50.5616,50.591,50.5557,50.5792,120700.0
2012-04-18 11:05:00,85.89,85.89,85.69,85.76,142500.0,50.5733,50.5733,50.4556,50.4968,142500.0
2012-04-18 11:10:00,85.76,85.81,85.68,85.72,95000.0,50.4968,50.5262,50.4497,50.4732,95000.0
2012-04-18 11:15:00,85.71,85.71,85.56,85.62,136600.0,50.4674,50.4674,50.379,50.4144,136600.0
2012-04-18 11:20:00,85.62,85.62,85.53,85.57,103000.0,50.4144,50.4144,50.3614,50.3849,103000.0
2012-04-18 11:25:00,85.56,85.57,85.41,85.56,126400.0,50.379,50.3849,50.2907,50.379,126400.0
2012-04-18 11:30:00,85.55,85.56,85.48,85.5,71300.0,50.3731,50.379,50.3319,50.3437,71300.0
2012-04-18 11:35:00,85.5,85.59,85.47,85.58,71300.0,50.3437,50.3967,50.326,50.3908,71300.0
2012-04-18 11:40:00,85.59,85.67,85.59,85.66,93800.0,50.3967,50.4438,50.3967,50.4379,93800.0
2012-04-18 11:45:00,85.66,85.75,85.62,85.72,69000.0,50.4379,50.4909,50.4144,50.4732,69000.0
2012-04-18 11:50:00,85.72,85.85,85.68,85.85,130200.0,50.4732,50.5498,50.4497,50.5498,130200.0
2012-04-18 11:55:00,85.86,85.87,85.77,85.83,118900.0,50.5557,50.5616,50.5027,50.538,118900.0
2012-04-18 12:00:00,85.84,85.92,85.84,85.9,99000.0,50.5439,50.591,50.5439,50.5792,99000.0
2012-04-18 12:05:00,85.9,85.91,85.82,85.84,73600.0,50.5792,50.5851,50.5321,50.5439,73600.0
2012-04-18 12:10:00,85.83,85.85,85.79,85.85,72200.0,50.538,50.5498,50.5145,50.5498,72200.0
2012-04-18 12:15:00,85.85,85.85,85.77,85.8,82300.0,50.5498,50.5498,50.5027,50.5203,82300.0
2012-04-18 12:20:00,85.8,85.89,85.8,85.87,114500.0,50.5203,50.5733,50.5203,50.5616,114500.0
2012-04-18 12:25:00,85.87,85.88,85.77,85.77,114200.0,50.5616,50.5675,50.5027,50.5027,114200.0
2012-04-18 12:30:00,85.76,85.77,85.68,85.69,56400.0,50.4968,50.5027,50.4497,50.4556,56400.0
2012-04-18 12:35:00,85.7,85.72,85.67,85.72,54200.0,50.4615,50.4732,50.4438,50.4732,54200.0
2012-04-18 12:40:00,85.72,85.78,85.71,85.77,97000.0,50.4732,50.5086,50.4674,50.5027,97000.0
2012-04-18 12:45:00,85.77,85.77,85.65,85.67,131200.0,50.5027,50.5027,50.432,50.4438,131200.0
2012-04-18 12:50:00,85.68,85.7,85.64,85.68,47800.0,50.4497,50.4615,50.4261,50.4497,47800.0
2012-04-18 12:55:00,85.69,85.75,85.67,85.75,46300.0,50.4556,50.4909,50.4438,50.4909,46300.0
2012-04-18 13:00:00,85.74,85.77,85.7,85.77,22100.0,50.485,50.5027,50.4615,50.5027,22100.0
2012-04-18 13:05:00,85.77,85.85,85.76,85.84,45600.0,50.5027,50.5498,50.4968,50.5439,45600.0
2012-04-18 13:10:00,85.83,85.87,85.81,85.82,122200.0,50.538,50.5616,50.5262,50.5321,122200.0
2012-04-18 13:15:00,85.82,85.83,85.76,85.77,53100.0,50.5321,50.538,50.4968,50.5027,53100.0
2012-04-18 13:20:00,85.77,85.78,85.72,85.73,93500.0,50.5027,50.5086,50.4732,50.4791,93500.0
2012-04-18 13:25:00,85.74,85.77,85.71,85.75,59000.0,50.485,50.5027,50.4674,50.4909,59000.0
2012-04-18 13:30:00,85.75,85.78,85.71,85.72,67700.0,50.4909,50.5086,50.4674,50.4732,67700.0
2012-04-18 13:35:00,85.73,85.73,85.66,85.66,50300.0,50.4791,50.4791,50.4379,50.4379,50300.0
2012-04-18 13:40:00,85.66,85.73,85.66,85.72,65900.0,50.4379,50.4791,50.4379,50.4732,65900.0
2012-04-18 13:45:00,85.71,85.77,85.7,85.76,69100.0,50.4674,50.5027,50.4615,50.4968,69100.0
2012-04-18 13:50:00,85.76,85.81,85.72,85.76,67900.0,50.4968,50.5262,50.4732,50.4968,67900.0
2012-04-18 13:55:00,85.76,85.77,85.64,85.69,73500.0,50.4968,50.5027,50.4261,50.4556,73500.0
2012-04-18 14:00:00,85.69,85.75,85.65,85.71,103900.0,50.4556,50.4909,50.432,50.4674,103900.0
2012-04-18 14:05:00,85.72,85.75,85.7,85.72,62600.0,50.4732,50.4909,50.4615,50.4732,62600.0
2012-04-18 14:10:00,85.72,85.73,85.67,85.72,57300.0,50.4732,50.4791,50.4438,50.4732,57300.0
2012-04-18 14:15:00,85.72,85.74,85.68,85.74,51700.0,50.4732,50.485,50.4497,50.485,51700.0
2012-04-18 14:20:00,85.74,85.89,85.74,85.89,140800.0,50.485,50.5733,50.485,50.5733,140800.0
2012-04-18 14:25:00,85.89,85.92,85.85,85.88,109800.0,50.5733,50.591,50.5498,50.5675,109800.0
2012-04-18 14:30:00,85.88,85.94,85.88,85.92,92800.0,50.5675,50.6028,50.5675,50.591,92800.0
2012-04-18 14:35:00,85.93,85.94,85.89,85.91,80100.0,50.5969,50.6028,50.5733,50.5851,80100.0
2012-04-18 14:40:00,85.91,85.94,85.88,85.94,76900.0,50.5851,50.6028,50.5675,50.6028,76900.0
2012-04-18 14:45:00,85.94,85.98,85.9,85.91,130300.0,50.6028,50.6263,50.5792,50.5851,130300.0
2012-04-18 14:50:00,85.91,85.96,85.88,85.9,159700.0,50.5851,50.6146,50.5675,50.5792,159700.0
2012-04-18 14:55:00,85.9,85.91,85.8,85.81,144600.0,50.5792,50.5851,50.5203,50.5262,144600.0
2012-04-18 15:00:00,85.82,85.96,85.82,85.95,118500.0,50.5321,50.6146,50.5321,50.6087,118500.0
2012-04-18 15:05:00,85.96,86.05,85.94,86.0,363900.0,50.6146,50.6676,50.6028,50.6381,363900.0
2012-04-18 15:10:00,86.0,86.03,85.94,86.0,180400.0,50.6381,50.6558,50.6028,50.6381,180400.0
2012-04-18 15:15:00,86.01,86.04,85.94,85.99,137100.0,50.644,50.6617,50.6028,50.6322,137100.0
2012-04-18 15:20:00,86.0,86.01,85.9,85.94,151000.0,50.6381,50.644,50.5792,50.6028,151000.0
2012-04-18 15:25:00,85.94,85.94,85.8,85.88,222200.0,50.6028,50.6028,50.5203,50.5675,222200.0
2012-04-18 15:30:00,85.88,85.91,85.83,85.84,133400.0,50.5675,50.5851,50.538,50.5439,133400.0
2012-04-18 15:35:00,85.84,85.92,85.81,85.88,221800.0,50.5439,50.591,50.5262,50.5675,221800.0
2012-04-18 15:40:00,85.88,85.89,85.81,85.84,222800.0,50.5675,50.5733,50.5262,50.5439,222800.0
2012-04-18 15:45:00,85.84,85.89,85.78,85.79,359700.0,50.5439,50.5733,50.5086,50.5145,359700.0
2012-04-18 15:50:00,85.8,85.82,85.71,85.72,367900.0,50.5203,50.5321,50.4674,50.4732,367900.0
2012-04-18 15:55:00,85.73,85.78,85.65,85.73,637000.0,50.4791,50.5086,50.432,50.4791,637000.0
2012-04-19 09:30:00,85.51,85.74,85.16,85.21,307600.0,50.3496,50.485,50.1435,50.1729,307600.0
2012-04-19 09:35:00,85.15,85.33,85.14,85.26,170000.0,50.1376,50.2436,50.1317,50.2024,170000.0
2012-04-19 09:40:00,85.25,85.51,85.24,85.48,246500.0,50.1965,50.3496,50.1906,50.3319,246500.0
2012-04-19 09:45:00,85.5,85.74,85.48,85.63,253100.0,50.3437,50.485,50.3319,50.4202,253100.0
2012-04-19 09:50:00,85.63,85.68,85.5,85.53,103700.0,50.4202,50.4497,50.3437,50.3614,103700.0
2012-04-19 09:55:00,85.55,85.59,85.49,85.53,116500.0,50.3731,50.3967,50.3378,50.3614,116500.0
2012-04-19 10:00:00,85.52,85.54,85.19,85.2,227400.0,50.3555,50.3673,50.1612,50.1671,227400.0
2012-04-19 10:05:00,85.19,85.33,85.12,85.13,217800.0,50.1612,50.2436,50.12,50.1258,217800.0
2012-04-19 10:10:00,85.13,85.3,85.08,85.3,192500.0,50.1258,50.2259,50.0964,50.2259,192500.0
2012-04-19 10:15:00,85.28,85.33,85.13,85.3,264900.0,50.2142,50.2436,50.1258,50.2259,264900.0
2012-04-19 10:20:00,85.31,85.37,85.24,85.3,228000.0,50.2318,50.2672,50.1906,50.2259,228000.0
2012-04-19 10:25:00,85.3,85.31,85.22,85.24,112400.0,50.2259,50.2318,50.1788,50.1906,112400.0
2012-04-19 10:30:00,85.25,85.32,85.16,85.31,211800.0,50.1965,50.2377,50.1435,50.2318,211800.0
2012-04-19 10:35:00,85.32,85.49,85.3,85.46,187500.0,50.2377,50.3378,50.2259,50.3202,187500.0
2012-04-19 10:40:00,85.46,85.78,85.45,85.77,267100.0,50.3202,50.5086,50.3143,50.5027,267100.0
2012-04-19 10:45:00,85.77,85.78,85.58,85.68,130400.0,50.5027,50.5086,50.3908,50.4497,130400.0
2012-04-19 10:50:00,85.67,85.76,85.64,85.65,154000.0,50.4438,50.4968,50.4261,50.432,154000.0
2012-04-19 10:55:00,85.65,85.74,85.59,85.61,159800.0,50.432,50.485,50.3967,50.4085,159800.0
2012-04-19 11:00:00,85.61,85.7,85.56,85.67,111100.0,50.4085,50.4615,50.379,50.4438,111100.0
2012-04-19 11:05:00,85.67,85.74,85.65,85.68,136900.0,50.4438,50.485,50.432,50.4497,136900.0
2012-04-19 11:10:00,85.68,85.69,85.62,85.66,81900.0,50.4497,50.4556,50.4144,50.4379,81900.0
2012-04-19 11:15:00,85.68,85.78,85.67,85.68,97700.0,50.4497,50.5086,50.4438,50.4497,97700.0
2012-04-19 11:20:00,85.68,85.76,85.64,85.66,96700.0,50.4497,50.4968,50.4261,50.4379,96700.0
2012-04-19 11:25:00,85.67,85.68,85.53,85.53,138700.0,50.4438,50.4497,50.3614,50.3614,138700.0
2012-04-19 11:30:00,85.53,85.57,85.41,85.49,190800.0,50.3614,50.3849,50.2907,50.3378,190800.0
2012-04-19 11:35:00,85.48,85.64,85.46,85.63,115100.0,50.3319,50.4261,50.3202,50.4202,115100.0
2012-04-19 11:40:00,85.63,85.8,85.63,85.78,129100.0,50.4202,50.5203,50.4202,50.5086,129100.0
2012-04-19 11:45:00,85.79,85.82,85.72,85.8,109500.0,50.5145,50.5321,50.4732,50.5203,109500.0
2012-04-19 11:50:00,85.81,85.9,85.78,85.88,99100.0,50.5262,50.5792,50.5086,50.5675,99100.0
2012-04-19 11:55:00,85.89,85.92,85.84,85.85,90800.0,50.5733,50.591,50.5439,50.5498,90800.0
2012-04-19 12:00:00,85.83,85.86,85.69,85.69,142300.0,50.538,50.5557,50.4556,50.4556,142300.0
2012-04-19 12:05:00,85.68,85.69,85.55,85.6,180100.0,50.4497,50.4556,50.3731,50.4026,180100.0
2012-04-19 12:10:00,85.6,85.66,85.54,85.58,121400.0,50.4026,50.4379,50.3673,50.3908,121400.0
2012-04-19 12:15:00,85.58,85.61,85.51,85.52,117500.0,50.3908,50.4085,50.3496,50.3555,117500.0
2012-04-19 12:20:00,85.54,85.64,85.54,85.55,95500.0,50.3673,50.4261,50.3673,50.3731,95500.0
2012-04-19 12:25:00,85.56,85.6,85.54,85.57,68600.0,50.379,50.4026,50.3673,50.3849,68600.0
2012-04-19 12:30:00,85.57,85.64,85.49,85.61,114400.0,50.3849,50.4261,50.3378,50.4085,114400.0
2012-04-19 12:35:00,85.61,85.67,85.59,85.6,93700.0,50.4085,50.4438,50.3967,50.4026,93700.0
2012-04-19 12:40:00,85.6,85.62,85.56,85.62,79700.0,50.4026,50.4144,50.379,50.4144,79700.0
2012-04-19 12:45:00,85.63,85.72,85.62,85.69,86600.0,50.4202,50.4732,50.4144,50.4556,86600.0
2012-04-19 12:50:00,85.68,85.68,85.57,85.6,77400.0,50.4497,50.4497,50.3849,50.4026,77400.0
2012-04-19 12:55:00,85.59,85.67,85.56,85.56,101400.0,50.3967,50.4438,50.379,50.379,101400.0
2012-04-19 13:00:00,85.57,85.65,85.53,85.65,54800.0,50.3849,50.432,50.3614,50.432,54800.0
2012-04-19 13:05:00,85.64,85.66,85.58,85.58,64300.0,50.4261,50.4379,50.3908,50.3908,64300.0
2012-04-19 13:10:00,85.59,85.59,85.44,85.45,102000.0,50.3967,50.3967,50.3084,50.3143,102000.0
2012-04-19 13:15:00,85.44,85.54,85.43,85.47,111400.0,50.3084,50.3673,50.3025,50.326,111400.0
2012-04-19 13:20:00,85.47,85.48,85.26,85.38,161200.0,50.326,50.3319,50.2024,50.273,161200.0
2012-04-19 13:25:00,85.37,85.49,85.37,85.48,63100.0,50.2672,50.3378,50.2672,50.3319,63100.0
2012-04-19 13:30:00,85.48,85.59,85.47,85.57,43900.0,50.3319,50.3967,50.326,50.3849,43900.0
2012-04-19 13:35:00,85.56,85.59,85.53,85.59,67900.0,50.379,50.3967,50.3614,50.3967,67900.0
2012-04-19 13:40:00,85.59,85.62,85.57,85.57,53900.0,50.3967,50.4144,50.3849,50.3849,53900.0
2012-04-19 13:45:00,85.57,85.61,85.56,85.58,57100.0,50.3849,50.4085,50.379,50.3908,57100.0
2012-04-19 13:50:00,85.59,85.59,85.5,85.54,64200.0,50.3967,50.3967,50.3437,50.3673,64200.0
2012-04-19 13:55:00,85.52,85.54,85.38,85.4,117200.0,50.3555,50.3673,50.273,50.2848,117200.0
2012-04-19 14:00:00,85.39,85.5,85.36,85.47,117200.0,50.2789,50.3437,50.2613,50.326,117200.0
2012-04-19 14:05:00,85.47,85.48,85.4,85.41,77400.0,50.326,50.3319,50.2848,50.2907,77400.0
2012-04-19 14:10:00,85.41,85.43,85.35,85.42,82900.0,50.2907,50.3025,50.2554,50.2966,82900.0
2012-04-19 14:15:00,85.42,85.42,85.28,85.32,121400.0,50.2966,50.2966,50.2142,50.2377,121400.0
2012-04-19 14:20:00,85.33,85.36,85.22,85.27,162100.0,50.2436,50.2613,50.1788,50.2083,162100.0
2012-04-19 14:25:00,85.28,85.34,85.25,85.3,118400.0,50.2142,50.2495,50.1965,50.2259,118400.0
2012-04-19 14:30:00,85.3,85.31,85.11,85.11,231900.0,50.2259,50.2318,50.1141,50.1141,231900.0
2012-04-19 14:35:00,85.11,85.15,84.98,85.14,225700.0,50.1141,50.1376,50.0375,50.1317,225700.0
2012-04-19 14:40:00,85.15,85.18,85.11,85.15,159100.0,50.1376,50.1553,50.1141,50.1376,159100.0
2012-04-19 14:45:00,85.16,85.24,85.08,85.23,168900.0,50.1435,50.1906,50.0964,50.1847,168900.0
2012-04-19 14:50:00,85.22,85.25,85.17,85.18,155400.0,50.1788,50.1965,50.1494,50.1553,155400.0
2012-04-19 14:55:00,85.17,85.2,85.14,85.15,85700.0,50.1494,50.1671,50.1317,50.1376,85700.0
2012-04-19 15:00:00,85.14,85.24,85.13,85.21,131700.0,50.1317,50.1906,50.1258,50.1729,131700.0
2012-04-19 15:05:00,85.21,85.24,85.17,85.19,182800.0,50.1729,50.1906,50.1494,50.1612,182800.0
2012-04-19 15:10:00,85.19,85.22,85.05,85.11,132500.0,50.1612,50.1788,50.0787,50.1141,132500.0
2012-04-19 15:15:00,85.09,85.16,85.05,85.09,110000.0,50.1023,50.1435,50.0787,50.1023,110000.0
2012-04-19 15:20:00,85.1,85.11,85.05,85.06,153600.0,50.1082,50.1141,50.0787,50.0846,153600.0
2012-04-19 15:25:00,85.06,85.33,85.05,85.29,210700.0,50.0846,50.2436,50.0787,50.2201,210700.0
2012-04-19 15:30:00,85.27,85.28,85.2,85.26,138100.0,50.2083,50.2142,50.1671,50.2024,138100.0
2012-04-19 15:35:00,85.25,85.32,85.25,85.28,172700.0,50.1965,50.2377,50.1965,50.2142,172700.0
2012-04-19 15:40:00,85.29,85.32,85.24,85.29,194500.0,50.2201,50.2377,50.1906,50.2201,194500.0
2012-04-19 15:45:00,85.29,85.48,85.28,85.42,435100.0,50.2201,50.3319,50.2142,50.2966,435100.0
2012-04-19 15:50:00,85.42,85.43,85.26,85.39,374400.0,50.2966,50.3025,50.2024,50.2789,374400.0
2012-04-19 15:55:00,85.39,85.53,85.27,85.27,869600.0,50.2789,50.3614,50.2083,50.2083,869600.0
2012-04-20 09:30:00,85.64,85.92,85.55,85.65,3803900.0,50.4261,50.591,50.3731,50.432,3803900.0
2012-04-20 09:35:00,85.67,85.69,85.37,85.47,647100.0,50.4438,50.4556,50.2672,50.326,647100.0
2012-04-20 09:40:00,85.49,85.54,85.32,85.36,434500.0,50.3378,50.3673,50.2377,50.2613,434500.0
2012-04-20 09:45:00,85.35,85.36,85.11,85.21,419700.0,50.2554,50.2613,50.1141,50.1729,419700.0
2012-04-20 09:50:00,85.21,85.31,85.13,85.15,405700.0,50.1729,50.2318,50.1258,50.1376,405700.0
2012-04-20 09:55:00,85.15,85.17,85.03,85.1,331900.0,50.1376,50.1494,50.067,50.1082,331900.0
2012-04-20 10:00:00,85.1,85.15,85.08,85.1,363400.0,50.1082,50.1376,50.0964,50.1082,363400.0
2012-04-20 10:05:00,85.1,85.14,85.04,85.12,259500.0,50.1082,50.1317,50.0728,50.12,259500.0
2012-04-20 10:10:00,85.12,85.17,85.1,85.14,309200.0,50.12,50.1494,50.1082,50.1317,309200.0
2012-04-20 10:15:00,85.14,85.16,85.08,85.1,226200.0,50.1317,50.1435,50.0964,50.1082,226200.0
2012-04-20 10:20:00,85.1,85.16,85.04,85.1,366200.0,50.1082,50.1435,50.0728,50.1082,366200.0
2012-04-20 10:25:00,85.1,85.13,85.08,85.1,304900.0,50.1082,50.1258,50.0964,50.1082,304900.0
2012-04-20 10:30:00,85.1,85.28,85.09,85.23,173100.0,50.1082,50.2142,50.1023,50.1847,173100.0
2012-04-20 10:35:00,85.24,85.27,85.2,85.27,134200.0,50.1906,50.2083,50.1671,50.2083,134200.0
2012-04-20 10:40:00,85.27,85.28,85.15,85.23,73900.0,50.2083,50.2142,50.1376,50.1847,73900.0
2012-04-20 10:45:00,85.22,85.26,85.19,85.23,101600.0,50.1788,50.2024,50.1612,50.1847,101600.0
2012-04-20 10:50:00,85.23,85.27,85.18,85.23,74100.0,50.1847,50.2083,50.1553,50.1847,74100.0
2012-04-20 10:55:00,85.23,85.23,85.17,85.2,67700.0,50.1847,50.1847,50.1494,50.1671,67700.0
2012-04-20 11:00:00,85.21,85.24,85.08,85.17,189300.0,50.1729,50.1906,50.0964,50.1494,189300.0
2012-04-20 11:05:00,85.19,85.22,85.17,85.19,63000.0,50.1612,50.1788,50.1494,50.1612,63000.0
2012-04-20 11:10:00,85.18,85.18,85.13,85.18,78900.0,50.1553,50.1553,50.1258,50.1553,78900.0
2012-04-20 11:15:00,85.18,85.22,85.17,85.18,108000.0,50.1553,50.1788,50.1494,50.1553,108000.0
2012-04-20 11:20:00,85.18,85.19,85.11,85.11,113900.0,50.1553,50.1612,50.1141,50.1141,113900.0
2012-04-20 11:25:00,85.11,85.12,85.03,85.12,213100.0,50.1141,50.12,50.067,50.12,213100.0
2012-04-20 11:30:00,85.12,85.2,85.12,85.19,110900.0,50.12,50.1671,50.12,50.1612,110900.0
2012-04-20 11:35:00,85.19,85.22,85.13,85.15,105600.0,50.1612,50.1788,50.1258,50.1376,105600.0
2012-04-20 11:40:00,85.15,85.24,85.15,85.2,71600.0,50.1376,50.1906,50.1376,50.1671,71600.0
2012-04-20 11:45:00,85.2,85.21,85.14,85.15,68400.0,50.1671,50.1729,50.1317,50.1376,68400.0
2012-04-20 11:50:00,85.15,85.17,85.1,85.11,66700.0,50.1376,50.1494,50.1082,50.1141,66700.0
2012-04-20 11:55:00,85.1,85.18,85.09,85.18,69600.0,50.1082,50.1553,50.1023,50.1553,69600.0
2012-04-20 12:00:00,85.18,85.22,85.11,85.15,140000.0,50.1553,50.1788,50.1141,50.1376,140000.0
2012-04-20 12:05:00,85.16,85.17,85.11,85.15,80800.0,50.1435,50.1494,50.1141,50.1376,80800.0
2012-04-20 12:10:00,85.15,85.19,85.12,85.13,127400.0,50.1376,50.1612,50.12,50.1258,127400.0
2012-04-20 12:15:00,85.14,85.2,85.14,85.17,65200.0,50.1317,50.1671,50.1317,50.1494,65200.0
2012-04-20 12:20:00,85.17,85.21,85.15,85.19,66700.0,50.1494,50.1729,50.1376,50.1612,66700.0
2012-04-20 12:25:00,85.19,85.21,85.17,85.2,57800.0,50.1612,50.1729,50.1494,50.1671,57800.0
2012-04-20 12:30:00,85.2,85.23,85.16,85.18,50500.0,50.1671,50.1847,50.1435,50.1553,50500.0
2012-04-20 12:35:00,85.17,85.24,85.17,85.19,56100.0,50.1494,50.1906,50.1494,50.1612,56100.0
2012-04-20 12:40:00,85.2,85.2,85.11,85.14,70800.0,50.1671,50.1671,50.1141,50.1317,70800.0
2012-04-20 12:45:00,85.15,85.2,85.14,85.17,57700.0,50.1376,50.1671,50.1317,50.1494,57700.0
2012-04-20 12:50:00,85.17,85.2,85.16,85.16,39200.0,50.1494,50.1671,50.1435,50.1435,39200.0
2012-04-20 12:55:00,85.17,85.22,85.16,85.21,64000.0,50.1494,50.1788,50.1435,50.1729,64000.0
2012-04-20 13:00:00,85.21,85.25,85.2,85.24,40300.0,50.1729,50.1965,50.1671,50.1906,40300.0
2012-04-20 13:05:00,85.24,85.34,85.24,85.34,80100.0,50.1906,50.2495,50.1906,50.2495,80100.0
2012-04-20 13:10:00,85.34,85.36,85.31,85.34,54600.0,50.2495,50.2613,50.2318,50.2495,54600.0
2012-04-20 13:15:00,85.34,85.35,85.22,85.23,67000.0,50.2495,50.2554,50.1788,50.1847,67000.0
2012-04-20 13:20:00,85.24,85.24,85.18,85.19,82700.0,50.1906,50.1906,50.1553,50.1612,82700.0
2012-04-20 13:25:00,85.19,85.21,85.16,85.19,77400.0,50.1612,50.1729,50.1435,50.1612,77400.0
2012-04-20 13:30:00,85.19,85.2,85.16,85.18,55200.0,50.1612,50.1671,50.1435,50.1553,55200.0
2012-04-20 13:35:00,85.18,85.24,85.17,85.24,25200.0,50.1553,50.1906,50.1494,50.1906,25200.0
2012-04-20 13:40:00,85.24,85.26,85.24,85.25,50400.0,50.1906,50.2024,50.1906,50.1965,50400.0
2012-04-20 13:45:00,85.24,85.25,85.22,85.25,45900.0,50.1906,50.1965,50.1788,50.1965,45900.0
2012-04-20 13:50:00,85.25,85.25,85.17,85.2,95900.0,50.1965,50.1965,50.1494,50.1671,95900.0
2012-04-20 13:55:00,85.19,85.21,85.14,85.16,82000.0,50.1612,50.1729,50.1317,50.1435,82000.0
2012-04-20 14:00:00,85.15,85.17,85.11,85.16,57700.0,50.1376,50.1494,50.1141,50.1435,57700.0
2012-04-20 14:05:00,85.16,85.22,85.11,85.17,88300.0,50.1435,50.1788,50.1141,50.1494,88300.0
2012-04-20 14:10:00,85.18,85.25,85.17,85.22,71100.0,50.1553,50.1965,50.1494,50.1788,71100.0
2012-04-20 14:15:00,85.23,85.31,85.21,85.27,153600.0,50.1847,50.2318,50.1729,50.2083,153600.0
2012-04-20 14:20:00,85.27,85.28,85.2,85.26,55500.0,50.2083,50.2142,50.1671,50.2024,55500.0
2012-04-20 14:25:00,85.25,85.4,85.25,85.37,105300.0,50.1965,50.2848,50.1965,50.2672,105300.0
2012-04-20 14:30:00,85.37,85.4,85.36,85.36,92100.0,50.2672,50.2848,50.2613,50.2613,92100.0
2012-04-20 14:35:00,85.37,85.39,85.35,85.39,49000.0,50.2672,50.2789,50.2554,50.2789,49000.0
2012-04-20 14:40:00,85.39,85.41,85.37,85.39,77100.0,50.2789,50.2907,50.2672,50.2789,77100.0
2012-04-20 14:45:00,85.39,85.41,85.36,85.41,62400.0,50.2789,50.2907,50.2613,50.2907,62400.0
2012-04-20 14:50:00,85.4,85.41,85.38,85.4,78800.0,50.2848,50.2907,50.273,50.2848,78800.0
2012-04-20 14:55:00,85.39,85.44,85.35,85.37,127300.0,50.2789,50.3084,50.2554,50.2672,127300.0
2012-04-20 15:00:00,85.38,85.38,85.28,85.28,80100.0,50.273,50.273,50.2142,50.2142,80100.0
2012-04-20 15:05:00,85.28,85.29,85.17,85.17,65300.0,50.2142,50.2201,50.1494,50.1494,65300.0
2012-04-20 15:10:00,85.17,85.23,85.16,85.2,111800.0,50.1494,50.1847,50.1435,50.1671,111800.0
2012-04-20 15:15:00,85.2,85.21,85.17,85.21,85200.0,50.1671,50.1729,50.1494,50.1729,85200.0
2012-04-20 15:20:00,85.22,85.28,85.21,85.26,157500.0,50.1788,50.2142,50.1729,50.2024,157500.0
2012-04-20 15:25:00,85.27,85.27,85.2,85.23,71500.0,50.2083,50.2083,50.1671,50.1847,71500.0
2012-04-20 15:30:00,85.23,85.31,85.22,85.3,154400.0,50.1847,50.2318,50.1788,50.2259,154400.0
2012-04-20 15:35:00,85.31,85.34,85.23,85.25,237200.0,50.2318,50.2495,50.1847,50.1965,237200.0
2012-04-20 15:40:00,85.26,85.35,85.25,85.29,192500.0,50.2024,50.2554,50.1965,50.2201,192500.0
2012-04-20 15:45:00,85.3,85.35,85.23,85.28,247200.0,50.2259,50.2554,50.1847,50.2142,247200.0
2012-04-20 15:50:00,85.29,85.31,85.2,85.28,222200.0,50.2201,50.2318,50.1671,50.2142,222200.0
2012-04-20 15:55:00,85.29,85.36,85.26,85.28,578700.0,50.2201,50.2613,50.2024,50.2142,578700.0
2012-04-23 09:30:00,84.65,84.69,84.39,84.66,360400.0,49.8432,49.8668,49.6901,49.8491,360400.0
2012-04-23 09:35:00,84.66,84.71,84.54,84.64,202700.0,49.8491,49.8785,49.7784,49.8373,202700.0
2012-04-23 09:40:00,84.64,84.73,84.56,84.56,173100.0,49.8373,49.8903,49.7902,49.7902,173100.0
2012-04-23 09:45:00,84.57,84.68,84.46,84.63,173800.0,49.7961,49.8609,49.7313,49.8314,173800.0
2012-04-23 09:50:00,84.64,84.64,84.45,84.45,197800.0,49.8373,49.8373,49.7254,49.7254,197800.0
2012-04-23 09:55:00,84.45,84.73,84.41,84.68,175800.0,49.7254,49.8903,49.7019,49.8609,175800.0
2012-04-23 10:00:00,84.67,84.82,84.56,84.82,172000.0,49.855,49.9433,49.7902,49.9433,172000.0
2012-04-23 10:05:00,84.81,84.81,84.63,84.73,260500.0,49.9374,49.9374,49.8314,49.8903,260500.0
2012-04-23 10:10:00,84.73,85.08,84.69,85.07,249100.0,49.8903,50.0964,49.8668,50.0905,249100.0
2012-04-23 10:15:00,85.06,85.09,84.93,84.96,201400.0,50.0846,50.1023,50.0081,50.0257,201400.0
2012-04-23 10:20:00,84.97,85.06,84.85,85.06,339200.0,50.0316,50.0846,49.961,50.0846,339200.0
2012-04-23 10:25:00,85.06,85.11,84.98,85.08,451000.0,50.0846,50.1141,50.0375,50.0964,451000.0
2012-04-23 10:30:00,85.08,85.1,85.0,85.09,174600.0,50.0964,50.1082,50.0493,50.1023,174600.0
2012-04-23 10:35:00,85.09,85.17,85.02,85.14,210400.0,50.1023,50.1494,50.0611,50.1317,210400.0
2012-04-23 10:40:00,85.15,85.3,85.11,85.27,241400.0,50.1376,50.2259,50.1141,50.2083,241400.0
2012-04-23 10:45:00,85.28,85.39,85.19,85.39,204300.0,50.2142,50.2789,50.1612,50.2789,204300.0
2012-04-23 10:50:00,85.39,85.39,85.23,85.32,215100.0,50.2789,50.2789,50.1847,50.2377,215100.0
2012-04-23 10:55:00,85.32,85.32,85.18,85.22,188900.0,50.2377,50.2377,50.1553,50.1788,188900.0
2012-04-23 11:00:00,85.21,85.29,85.15,85.26,181000.0,50.1729,50.2201,50.1376,50.2024,181000.0
2012-04-23 11:05:00,85.26,85.32,85.25,85.31,96700.0,50.2024,50.2377,50.1965,50.2318,96700.0
2012-04-23 11:10:00,85.32,85.36,85.25,85.26,131800.0,50.2377,50.2613,50.1965,50.2024,131800.0
2012-04-23 11:15:00,85.26,85.27,85.18,85.21,148900.0,50.2024,50.2083,50.1553,50.1729,148900.0
2012-04-23 11:20:00,85.22,85.26,85.18,85.25,103500.0,50.1788,50.2024,50.1553,50.1965,103500.0
2012-04-23 11:25:00,85.26,85.28,85.19,85.2,168500.0,50.2024,50.2142,50.1612,50.1671,168500.0
2012-04-23 11:30:00,85.2,85.3,85.17,85.24,184600.0,50.1671,50.2259,50.1494,50.1906,184600.0
2012-04-23 11:35:00,85.25,85.43,85.24,85.43,148600.0,50.1965,50.3025,50.1906,50.3025,148600.0
2012-04-23 11:40:00,85.43,85.44,85.31,85.33,84300.0,50.3025,50.3084,50.2318,50.2436,84300.0
2012-04-23 11:45:00,85.32,85.34,85.25,85.29,115300.0,50.2377,50.2495,50.1965,50.2201,115300.0
2012-04-23 11:50:00,85.29,85.36,85.26,85.34,82400.0,50.2201,50.2613,50.2024,50.2495,82400.0
2012-04-23 11:55:00,85.33,85.4,85.33,85.4,103300.0,50.2436,50.2848,50.2436,50.2848,103300.0
2012-04-23 12:00:00,85.4,85.51,85.39,85.51,219200.0,50.2848,50.3496,50.2789,50.3496,219200.0
2012-04-23 12:05:00,85.51,85.88,85.49,85.63,313200.0,50.3496,50.5675,50.3378,50.4202,313200.0
2012-04-23 12:10:00,85.62,85.62,85.49,85.51,162800.0,50.4144,50.4144,50.3378,50.3496,162800.0
2012-04-23 12:15:00,85.5,85.55,85.47,85.55,67600.0,50.3437,50.3731,50.326,50.3731,67600.0
2012-04-23 12:20:00,85.55,85.64,85.52,85.64,67200.0,50.3731,50.4261,50.3555,50.4261,67200.0
2012-04-23 12:25:00,85.63,85.65,85.59,85.61,110800.0,50.4202,50.432,50.3967,50.4085,110800.0
2012-04-23 12:30:00,85.61,85.64,85.57,85.58,83400.0,50.4085,50.4261,50.3849,50.3908,83400.0
2012-04-23 12:35:00,85.58,85.65,85.57,85.57,147900.0,50.3908,50.432,50.3849,50.3849,147900.0
2012-04-23 12:40:00,85.57,85.65,85.5,85.65,184400.0,50.3849,50.432,50.3437,50.432,184400.0
2012-04-23 12:45:00,85.64,85.67,85.59,85.62,133700.0,50.4261,50.4438,50.3967,50.4144,133700.0
2012-04-23 12:50:00,85.61,85.61,85.55,85.59,50700.0,50.4085,50.4085,50.3731,50.3967,50700.0
2012-04-23 12:55:00,85.59,85.72,85.56,85.71,118200.0,50.3967,50.4732,50.379,50.4674,118200.0
2012-04-23 13:00:00,85.72,85.8,85.68,85.8,158100.0,50.4732,50.5203,50.4497,50.5203,158100.0
2012-04-23 13:05:00,85.79,85.8,85.74,85.77,118100.0,50.5145,50.5203,50.485,50.5027,118100.0
2012-04-23 13:10:00,85.77,85.85,85.76,85.78,115600.0,50.5027,50.5498,50.4968,50.5086,115600.0
2012-04-23 13:15:00,85.78,85.81,85.65,85.66,172600.0,50.5086,50.5262,50.432,50.4379,172600.0
2012-04-23 13:20:00,85.66,85.68,85.61,85.67,63500.0,50.4379,50.4497,50.4085,50.4438,63500.0
2012-04-23 13:25:00,85.67,85.68,85.58,85.61,95800.0,50.4438,50.4497,50.3908,50.4085,95800.0
2012-04-23 13:30:00,85.61,85.7,85.58,85.66,108100.0,50.4085,50.4615,50.3908,50.4379,108100.0
2012-04-23 13:35:00,85.65,85.7,85.64,85.66,46300.0,50.432,50.4615,50.4261,50.4379,46300.0
2012-04-23 13:40:00,85.65,85.69,85.63,85.64,68700.0,50.432,50.4556,50.4202,50.4261,68700.0
2012-04-23 13:45:00,85.64,85.65,85.54,85.54,106500.0,50.4261,50.432,50.3673,50.3673,106500.0
2012-04-23 13:50:00,85.54,85.59,85.52,85.55,109800.0,50.3673,50.3967,50.3555,50.3731,109800.0
2012-04-23 13:55:00,85.56,85.6,85.54,85.55,96400.0,50.379,50.4026,50.3673,50.3731,96400.0
2012-04-23 14:00:00,85.55,85.58,85.48,85.54,146700.0,50.3731,50.3908,50.3319,50.3673,146700.0
2012-04-23 14:05:00,85.52,85.53,85.44,85.45,121100.0,50.3555,50.3614,50.3084,50.3143,121100.0
2012-04-23 14:10:00,85.45,85.52,85.42,85.48,102800.0,50.3143,50.3555,50.2966,50.3319,102800.0
2012-04-23 14:15:00,85.48,85.5,85.44,85.49,111800.0,50.3319,50.3437,50.3084,50.3378,111800.0
2012-04-23 14:20:00,85.49,85.69,85.49,85.69,205600.0,50.3378,50.4556,50.3378,50.4556,205600.0
2012-04-23 14:25:00,85.68,85.76,85.65,85.74,120500.0,50.4497,50.4968,50.432,50.485,120500.0
2012-04-23 14:30:00,85.74,85.86,85.73,85.81,166600.0,50.485,50.5557,50.4791,50.5262,166600.0
2012-04-23 14:35:00,85.81,85.9,85.81,85.87,91100.0,50.5262,50.5792,50.5262,50.5616,91100.0
2012-04-23 14:40:00,85.87,85.88,85.79,85.83,74000.0,50.5616,50.5675,50.5145,50.538,74000.0
2012-04-23 14:45:00,85.82,85.85,85.73,85.8,155400.0,50.5321,50.5498,50.4791,50.5203,155400.0
2012-04-23 14:50:00,85.8,85.85,85.75,85.85,110200.0,50.5203,50.5498,50.4909,50.5498,110200.0
2012-04-23 14:55:00,85.84,85.87,85.75,85.77,192800.0,50.5439,50.5616,50.4909,50.5027,192800.0
2012-04-23 15:00:00,85.76,85.79,85.73,85.75,121800.0,50.4968,50.5145,50.4791,50.4909,121800.0
2012-04-23 15:05:00,85.74,85.87,85.72,85.85,326000.0,50.485,50.5616,50.4732,50.5498,326000.0
2012-04-23 15:10:00,85.85,85.89,85.81,85.86,191500.0,50.5498,50.5733,50.5262,50.5557,191500.0
2012-04-23 15:15:00,85.86,85.93,85.82,85.91,169300.0,50.5557,50.5969,50.5321,50.5851,169300.0
2012-04-23 15:20:00,85.9,85.92,85.75,85.77,234000.0,50.5792,50.591,50.4909,50.5027,234000.0
2012-04-23 15:25:00,85.77,85.87,85.77,85.84,122300.0,50.5027,50.5616,50.5027,50.5439,122300.0
2012-04-23 15:30:00,85.84,85.89,85.78,85.8,175700.0,50.5439,50.5733,50.5086,50.5203,175700.0
2012-04-23 15:35:00,85.8,85.85,85.78,85.81,183700.0,50.5203,50.5498,50.5086,50.5262,183700.0
2012-04-23 15:40:00,85.8,85.81,85.69,85.76,227700.0,50.5203,50.5262,50.4556,50.4968,227700.0
2012-04-23 15:45:00,85.76,85.82,85.68,85.77,270700.0,50.4968,50.5321,50.4497,50.5027,270700.0
2012-04-23 15:50:00,85.76,85.86,85.74,85.81,268700.0,50.4968,50.5557,50.485,50.5262,268700.0
2012-04-23 15:55:00,85.8,85.86,85.69,85.69,511000.0,50.5203,50.5557,50.4556,50.4556,511000.0
2012-04-24 09:30:00,85.57,85.97,85.56,85.85,295000.0,50.3849,50.6204,50.379,50.5498,295000.0
2012-04-24 09:35:00,85.85,86.17,85.79,86.13,222500.0,50.5498,50.7382,50.5145,50.7147,222500.0
2012-04-24 09:40:00,86.15,86.25,86.07,86.21,195300.0,50.7264,50.7853,50.6793,50.7618,195300.0
2012-04-24 09:45:00,86.22,86.22,86.06,86.11,164600.0,50.7677,50.7677,50.6734,50.7029,164600.0
2012-04-24 09:50:00,86.1,86.12,85.8,85.8,222300.0,50.697,50.7088,50.5203,50.5203,222300.0
2012-04-24 09:55:00,85.81,85.87,85.77,85.8,205500.0,50.5262,50.5616,50.5027,50.5203,205500.0
2012-04-24 10:00:00,85.78,86.18,85.74,86.15,191700.0,50.5086,50.7441,50.485,50.7264,191700.0
2012-04-24 10:05:00,86.15,86.19,86.12,86.15,207000.0,50.7264,50.75,50.7088,50.7264,207000.0
2012-04-24 10:10:00,86.15,86.21,86.09,86.12,332600.0,50.7264,50.7618,50.6911,50.7088,332600.0
2012-04-24 10:15:00,86.12,86.13,86.01,86.04,147500.0,50.7088,50.7147,50.644,50.6617,147500.0
2012-04-24 10:20:00,86.04,86.07,85.91,85.92,120000.0,50.6617,50.6793,50.5851,50.591,120000.0
2012-04-24 10:25:00,85.93,86.06,85.89,86.01,129500.0,50.5969,50.6734,50.5733,50.644,129500.0
2012-04-24 10:30:00,86.01,86.2,86.0,86.17,99900.0,50.644,50.7559,50.6381,50.7382,99900.0
2012-04-24 10:35:00,86.16,86.22,86.11,86.13,114300.0,50.7323,50.7677,50.7029,50.7147,114300.0
2012-04-24 10:40:00,86.12,86.2,86.1,86.2,110200.0,50.7088,50.7559,50.697,50.7559,110200.0
2012-04-24 10:45:00,86.19,86.24,86.15,86.22,103800.0,50.75,50.7794,50.7264,50.7677,103800.0
2012-04-24 10:50:00,86.23,86.25,86.17,86.21,72600.0,50.7735,50.7853,50.7382,50.7618,72600.0
2012-04-24 10:55:00,86.21,86.31,86.18,86.29,236800.0,50.7618,50.8206,50.7441,50.8089,236800.0
2012-04-24 11:00:00,86.29,86.39,86.28,86.3,188200.0,50.8089,50.8677,50.803,50.8148,188200.0
2012-04-24 11:05:00,86.28,86.31,86.2,86.22,106800.0,50.803,50.8206,50.7559,50.7677,106800.0
2012-04-24 11:10:00,86.23,86.32,86.17,86.3,123800.0,50.7735,50.8265,50.7382,50.8148,123800.0
2012-04-24 11:15:00,86.3,86.39,86.28,86.36,127500.0,50.8148,50.8677,50.803,50.8501,127500.0
2012-04-24 11:20:00,86.35,86.39,86.28,86.3,91800.0,50.8442,50.8677,50.803,50.8148,91800.0
2012-04-24 11:25:00,86.3,86.35,86.25,86.26,89200.0,50.8148,50.8442,50.7853,50.7912,89200.0
2012-04-24 11:30:00,86.27,86.28,86.22,86.23,86900.0,50.7971,50.803,50.7677,50.7735,86900.0
2012-04-24 11:35:00,86.24,86.26,86.12,86.13,95900.0,50.7794,50.7912,50.7088,50.7147,95900.0
2012-04-24 11:40:00,86.13,86.15,86.07,86.11,60800.0,50.7147,50.7264,50.6793,50.7029,60800.0
2012-04-24 11:45:00,86.12,86.14,86.07,86.09,43700.0,50.7088,50.7205,50.6793,50.6911,43700.0
2012-04-24 11:50:00,86.1,86.17,86.09,86.17,53400.0,50.697,50.7382,50.6911,50.7382,53400.0
2012-04-24 11:55:00,86.15,86.16,86.08,86.1,35400.0,50.7264,50.7323,50.6852,50.697,35400.0
2012-04-24 12:00:00,86.11,86.13,86.05,86.11,83000.0,50.7029,50.7147,50.6676,50.7029,83000.0
2012-04-24 12:05:00,86.12,86.17,86.08,86.17,81600.0,50.7088,50.7382,50.6852,50.7382,81600.0
2012-04-24 12:10:00,86.16,86.22,86.13,86.21,63500.0,50.7323,50.7677,50.7147,50.7618,63500.0
2012-04-24 12:15:00,86.21,86.21,86.12,86.18,53200.0,50.7618,50.7618,50.7088,50.7441,53200.0
2012-04-24 12:20:00,86.18,86.21,86.12,86.17,73900.0,50.7441,50.7618,50.7088,50.7382,73900.0
2012-04-24 12:25:00,86.17,86.17,86.1,86.16,69200.0,50.7382,50.7382,50.697,50.7323,69200.0
2012-04-24 12:30:00,86.17,86.18,86.11,86.11,58100.0,50.7382,50.7441,50.7029,50.7029,58100.0
2012-04-24 12:35:00,86.12,86.13,86.09,86.12,103700.0,50.7088,50.7147,50.6911,50.7088,103700.0
2012-04-24 12:40:00,86.11,86.13,86.01,86.03,130400.0,50.7029,50.7147,50.644,50.6558,130400.0
2012-04-24 12:45:00,86.04,86.07,86.01,86.05,39000.0,50.6617,50.6793,50.644,50.6676,39000.0
2012-04-24 12:50:00,86.06,86.07,86.03,86.06,49600.0,50.6734,50.6793,50.6558,50.6734,49600.0
2012-04-24 12:55:00,86.06,86.07,85.98,85.99,73000.0,50.6734,50.6793,50.6263,50.6322,73000.0
2012-04-24 13:00:00,86.0,86.11,85.99,86.09,37200.0,50.6381,50.7029,50.6322,50.6911,37200.0
2012-04-24 13:05:00,86.1,86.13,86.03,86.05,60700.0,50.697,50.7147,50.6558,50.6676,60700.0
2012-04-24 13:10:00,86.04,86.12,86.03,86.09,43500.0,50.6617,50.7088,50.6558,50.6911,43500.0
2012-04-24 13:15:00,86.09,86.09,86.0,86.02,69700.0,50.6911,50.6911,50.6381,50.6499,69700.0
2012-04-24 13:20:00,86.03,86.09,86.0,86.03,48800.0,50.6558,50.6911,50.6381,50.6558,48800.0
2012-04-24 13:25:00,86.03,86.07,86.02,86.05,54400.0,50.6558,50.6793,50.6499,50.6676,54400.0
2012-04-24 13:30:00,86.04,86.14,86.03,86.11,68400.0,50.6617,50.7205,50.6558,50.7029,68400.0
2012-04-24 13:35:00,86.12,86.12,86.04,86.08,69500.0,50.7088,50.7088,50.6617,50.6852,69500.0
2012-04-24 13:40:00,86.09,86.09,86.03,86.06,71200.0,50.6911,50.6911,50.6558,50.6734,71200.0
2012-04-24 13:45:00,86.06,86.18,86.05,86.17,56800.0,50.6734,50.7441,50.6676,50.7382,56800.0
2012-04-24 13:50:00,86.16,86.2,86.14,86.16,68800.0,50.7323,50.7559,50.7205,50.7323,68800.0
2012-04-24 13:55:00,86.15,86.16,86.07,86.09,178500.0,50.7264,50.7323,50.6793,50.6911,178500.0
2012-04-24 14:00:00,86.08,86.09,86.04,86.07,56200.0,50.6852,50.6911,50.6617,50.6793,56200.0
2012-04-24 14:05:00,86.07,86.11,86.03,86.11,65000.0,50.6793,50.7029,50.6558,50.7029,65000.0
2012-04-24 14:10:00,86.1,86.12,86.05,86.06,68700.0,50.697,50.7088,50.6676,50.6734,68700.0
2012-04-24 14:15:00,86.06,86.07,85.99,86.05,83500.0,50.6734,50.6793,50.6322,50.6676,83500.0
2012-04-24 14:20:00,86.04,86.06,86.01,86.01,37700.0,50.6617,50.6734,50.644,50.644,37700.0
2012-04-24 14:25:00,86.01,86.11,86.0,86.1,72800.0,50.644,50.7029,50.6381,50.697,72800.0
2012-04-24 14:30:00,86.1,86.17,86.08,86.14,51900.0,50.697,50.7382,50.6852,50.7205,51900.0
2012-04-24 14:35:00,86.13,86.3,86.1,86.29,183300.0,50.7147,50.8148,50.697,50.8089,183300.0
2012-04-24 14:40:00,86.29,86.33,86.27,86.3,91300.0,50.8089,50.8324,50.7971,50.8148,91300.0
2012-04-24 14:45:00,86.31,86.32,86.24,86.29,90000.0,50.8206,50.8265,50.7794,50.8089,90000.0
2012-04-24 14:50:00,86.29,86.36,86.27,86.35,88000.0,50.8089,50.8501,50.7971,50.8442,88000.0
2012-04-24 14:55:00,86.35,86.36,86.29,86.3,107600.0,50.8442,50.8501,50.8089,50.8148,107600.0
2012-04-24 15:00:00,86.29,86.3,86.2,86.23,89300.0,50.8089,50.8148,50.7559,50.7735,89300.0
2012-04-24 15:05:00,86.22,86.28,86.16,86.28,105400.0,50.7677,50.803,50.7323,50.803,105400.0
2012-04-24 15:10:00,86.28,86.32,86.24,86.24,111500.0,50.803,50.8265,50.7794,50.7794,111500.0
2012-04-24 15:15:00,86.23,86.33,86.2,86.28,194800.0,50.7735,50.8324,50.7559,50.803,194800.0
2012-04-24 15:20:00,86.29,86.33,86.23,86.32,177500.0,50.8089,50.8324,50.7735,50.8265,177500.0
2012-04-24 15:25:00,86.32,86.32,86.23,86.25,113200.0,50.8265,50.8265,50.7735,50.7853,113200.0
2012-04-24 15:30:00,86.26,86.34,86.2,86.34,131600.0,50.7912,50.8383,50.7559,50.8383,131600.0
2012-04-24 15:35:00,86.33,86.34,86.19,86.22,221300.0,50.8324,50.8383,50.75,50.7677,221300.0
2012-04-24 15:40:00,86.22,86.25,86.16,86.18,175800.0,50.7677,50.7853,50.7323,50.7441,175800.0
2012-04-24 15:45:00,86.2,86.27,86.16,86.2,237800.0,50.7559,50.7971,50.7323,50.7559,237800.0
2012-04-24 15:50:00,86.2,86.23,86.14,86.22,207900.0,50.7559,50.7735,50.7205,50.7677,207900.0
2012-04-24 15:55:00,86.22,86.31,86.14,86.28,527700.0,50.7677,50.8206,50.7205,50.803,527700.0
2012-04-25 09:30:00,86.6,86.65,86.43,86.56,343900.0,50.9914,51.0208,50.8913,50.9678,343900.0
2012-04-25 09:35:00,86.56,86.61,86.43,86.51,154500.0,50.9678,50.9973,50.8913,50.9384,154500.0
2012-04-25 09:40:00,86.51,86.59,86.47,86.56,160200.0,50.9384,50.9855,50.9149,50.9678,160200.0
2012-04-25 09:45:00,86.55,86.59,86.49,86.53,100300.0,50.962,50.9855,50.9266,50.9502,100300.0
2012-04-25 09:50:00,86.53,86.75,86.51,86.75,211400.0,50.9502,51.0797,50.9384,51.0797,211400.0
2012-04-25 09:55:00,86.75,86.78,86.59,86.65,128400.0,51.0797,51.0974,50.9855,51.0208,128400.0
2012-04-25 10:00:00,86.64,86.73,86.55,86.55,153900.0,51.015,51.0679,50.962,50.962,153900.0
2012-04-25 10:05:00,86.55,86.57,86.5,86.53,92200.0,50.962,50.9737,50.9325,50.9502,92200.0
2012-04-25 10:10:00,86.54,86.75,86.52,86.74,193200.0,50.9561,51.0797,50.9443,51.0738,193200.0
2012-04-25 10:15:00,86.74,86.9,86.73,86.9,210500.0,51.0738,51.168,51.0679,51.168,210500.0
2012-04-25 10:20:00,86.89,86.98,86.86,86.9,259200.0,51.1622,51.2152,51.1445,51.168,259200.0
2012-04-25 10:25:00,86.91,86.99,86.91,86.93,234900.0,51.1739,51.221,51.1739,51.1857,234900.0
2012-04-25 10:30:00,86.93,86.98,86.83,86.89,216900.0,51.1857,51.2152,51.1268,51.1622,216900.0
2012-04-25 10:35:00,86.89,86.95,86.89,86.91,108500.0,51.1622,51.1975,51.1622,51.1739,108500.0
2012-04-25 10:40:00,86.91,86.92,86.83,86.85,165600.0,51.1739,51.1798,51.1268,51.1386,165600.0
2012-04-25 10:45:00,86.84,86.92,86.83,86.87,114500.0,51.1327,51.1798,51.1268,51.1504,114500.0
2012-04-25 10:50:00,86.87,86.94,86.84,86.94,159500.0,51.1504,51.1916,51.1327,51.1916,159500.0
2012-04-25 10:55:00,86.93,86.95,86.88,86.9,99000.0,51.1857,51.1975,51.1563,51.168,99000.0
2012-04-25 11:00:00,86.89,86.94,86.85,86.86,95700.0,51.1622,51.1916,51.1386,51.1445,95700.0
2012-04-25 11:05:00,86.85,86.89,86.74,86.8,206500.0,51.1386,51.1622,51.0738,51.1092,206500.0
2012-04-25 11:10:00,86.8,86.87,86.79,86.86,94300.0,51.1092,51.1504,51.1033,51.1445,94300.0
2012-04-25 11:15:00,86.85,86.9,86.81,86.88,100200.0,51.1386,51.168,51.1151,51.1563,100200.0
2012-04-25 11:20:00,86.87,86.93,86.86,86.92,100400.0,51.1504,51.1857,51.1445,51.1798,100400.0
2012-04-25 11:25:00,86.92,86.95,86.89,86.92,119200.0,51.1798,51.1975,51.1622,51.1798,119200.0
2012-04-25 11:30:00,86.92,86.94,86.91,86.92,132700.0,51.1798,51.1916,51.1739,51.1798,132700.0
2012-04-25 11:35:00,86.92,86.94,86.9,86.91,59700.0,51.1798,51.1916,51.168,51.1739,59700.0
2012-04-25 11:40:00,86.92,86.97,86.89,86.93,72100.0,51.1798,51.2093,51.1622,51.1857,72100.0
2012-04-25 11:45:00,86.93,86.95,86.9,86.9,111600.0,51.1857,51.1975,51.168,51.168,111600.0
2012-04-25 11:50:00,86.9,86.94,86.88,86.91,43000.0,51.168,51.1916,51.1563,51.1739,43000.0
2012-04-25 11:55:00,86.91,86.96,86.9,86.93,56800.0,51.1739,51.2034,51.168,51.1857,56800.0
2012-04-25 12:00:00,86.94,86.95,86.89,86.91,81200.0,51.1916,51.1975,51.1622,51.1739,81200.0
2012-04-25 12:05:00,86.9,86.92,86.88,86.89,99400.0,51.168,51.1798,51.1563,51.1622,99400.0
2012-04-25 12:10:00,86.88,86.91,86.87,86.91,74600.0,51.1563,51.1739,51.1504,51.1739,74600.0
2012-04-25 12:15:00,86.91,86.91,86.84,86.88,103500.0,51.1739,51.1739,51.1327,51.1563,103500.0
2012-04-25 12:20:00,86.87,86.88,86.82,86.84,40200.0,51.1504,51.1563,51.1209,51.1327,40200.0
2012-04-25 12:25:00,86.83,86.92,86.8,86.89,75100.0,51.1268,51.1798,51.1092,51.1622,75100.0
2012-04-25 12:30:00,86.9,86.9,86.77,86.85,101800.0,51.168,51.168,51.0915,51.1386,101800.0
2012-04-25 12:35:00,86.84,86.94,86.8,86.83,104400.0,51.1327,51.1916,51.1092,51.1268,104400.0
2012-04-25 12:40:00,86.81,86.94,86.81,86.91,121400.0,51.1151,51.1916,51.1151,51.1739,121400.0
2012-04-25 12:45:00,86.89,86.93,86.86,86.86,103900.0,51.1622,51.1857,51.1445,51.1445,103900.0
2012-04-25 12:50:00,86.87,86.92,86.87,86.91,65000.0,51.1504,51.1798,51.1504,51.1739,65000.0
2012-04-25 12:55:00,86.91,86.98,86.88,86.98,125100.0,51.1739,51.2152,51.1563,51.2152,125100.0
2012-04-25 13:00:00,86.98,86.98,86.92,86.94,125400.0,51.2152,51.2152,51.1798,51.1916,125400.0
2012-04-25 13:05:00,86.95,87.0,86.94,86.99,168100.0,51.1975,51.2269,51.1916,51.221,168100.0
2012-04-25 13:10:00,86.98,86.99,86.91,86.95,118100.0,51.2152,51.221,51.1739,51.1975,118100.0
2012-04-25 13:15:00,86.95,87.02,86.94,87.02,234000.0,51.1975,51.2387,51.1916,51.2387,234000.0
2012-04-25 13:20:00,87.02,87.05,86.98,87.04,86000.0,51.2387,51.2564,51.2152,51.2505,86000.0
2012-04-25 13:25:00,87.04,87.06,87.01,87.04,150600.0,51.2505,51.2623,51.2328,51.2505,150600.0
2012-04-25 13:30:00,87.05,87.18,86.93,86.96,1023100.0,51.2564,51.3329,51.1857,51.2034,1023100.0
2012-04-25 13:35:00,86.96,87.18,85.72,86.49,1291900.0,51.2034,51.3329,50.4732,50.9266,1291900.0
2012-04-25 13:40:00,86.49,86.77,86.37,86.62,626200.0,50.9266,51.0915,50.856,51.0032,626200.0
2012-04-25 13:45:00,86.61,86.7,86.52,86.55,240300.0,50.9973,51.0503,50.9443,50.962,240300.0
2012-04-25 13:50:00,86.56,86.6,86.33,86.47,296200.0,50.9678,50.9914,50.8324,50.9149,296200.0
2012-04-25 13:55:00,86.5,86.51,86.46,86.49,164200.0,50.9325,50.9384,50.909,50.9266,164200.0
2012-04-25 14:00:00,86.49,86.5,86.12,86.13,382200.0,50.9266,50.9325,50.7088,50.7147,382200.0
2012-04-25 14:05:00,86.13,86.18,85.96,86.15,360200.0,50.7147,50.7441,50.6146,50.7264,360200.0
2012-04-25 14:10:00,86.16,86.32,86.15,86.29,204700.0,50.7323,50.8265,50.7264,50.8089,204700.0
2012-04-25 14:15:00,86.29,86.41,86.29,86.41,112000.0,50.8089,50.8795,50.8089,50.8795,112000.0
2012-04-25 14:20:00,86.41,86.76,86.39,86.71,540000.0,50.8795,51.0856,50.8677,51.0562,540000.0
2012-04-25 14:25:00,86.71,86.72,86.52,86.59,217700.0,51.0562,51.0621,50.9443,50.9855,217700.0
2012-04-25 14:30:00,86.58,86.63,86.47,86.48,129200.0,50.9796,51.0091,50.9149,50.9207,129200.0
2012-04-25 14:35:00,86.48,86.5,86.41,86.43,102600.0,50.9207,50.9325,50.8795,50.8913,102600.0
2012-04-25 14:40:00,86.43,86.5,86.42,86.44,138700.0,50.8913,50.9325,50.8854,50.8972,138700.0
2012-04-25 14:45:00,86.44,86.57,86.44,86.56,97600.0,50.8972,50.9737,50.8972,50.9678,97600.0
2012-04-25 14:50:00,86.55,86.71,86.55,86.7,148300.0,50.962,51.0562,50.962,51.0503,148300.0
2012-04-25 14:55:00,86.7,86.76,86.68,86.75,163600.0,51.0503,51.0856,51.0385,51.0797,163600.0
2012-04-25 15:00:00,86.75,86.9,86.74,86.86,200000.0,51.0797,51.168,51.0738,51.1445,200000.0
2012-04-25 15:05:00,86.85,86.85,86.73,86.77,104700.0,51.1386,51.1386,51.0679,51.0915,104700.0
2012-04-25 15:10:00,86.76,86.8,86.71,86.71,108300.0,51.0856,51.1092,51.0562,51.0562,108300.0
2012-04-25 15:15:00,86.71,86.72,86.63,86.65,137000.0,51.0562,51.0621,51.0091,51.0208,137000.0
2012-04-25 15:20:00,86.65,86.65,86.55,86.58,132500.0,51.0208,51.0208,50.962,50.9796,132500.0
2012-04-25 15:25:00,86.58,86.62,86.56,86.57,201300.0,50.9796,51.0032,50.9678,50.9737,201300.0
2012-04-25 15:30:00,86.57,86.61,86.56,86.58,204900.0,50.9737,50.9973,50.9678,50.9796,204900.0
2012-04-25 15:35:00,86.57,86.68,86.56,86.56,263300.0,50.9737,51.0385,50.9678,50.9678,263300.0
2012-04-25 15:40:00,86.57,86.66,86.56,86.64,287800.0,50.9737,51.0267,50.9678,51.015,287800.0
2012-04-25 15:45:00,86.64,86.69,86.61,86.66,289200.0,51.015,51.0444,50.9973,51.0267,289200.0
2012-04-25 15:50:00,86.67,86.83,86.66,86.79,425300.0,51.0326,51.1268,51.0267,51.1033,425300.0
2012-04-25 15:55:00,86.79,86.85,86.68,86.83,727300.0,51.1033,51.1386,51.0385,51.1268,727300.0
2012-04-26 09:30:00,85.3,85.59,85.15,85.37,757500.0,50.2259,50.3967,50.1376,50.2672,757500.0
2012-04-26 09:35:00,85.35,85.49,85.25,85.28,563300.0,50.2554,50.3378,50.1965,50.2142,563300.0
2012-04-26 09:40:00,85.28,85.45,85.25,85.44,406400.0,50.2142,50.3143,50.1965,50.3084,406400.0
2012-04-26 09:45:00,85.45,85.74,85.42,85.68,504400.0,50.3143,50.485,50.2966,50.4497,504400.0
2012-04-26 09:50:00,85.73,85.75,85.53,85.59,270600.0,50.4791,50.4909,50.3614,50.3967,270600.0
2012-04-26 09:55:00,85.58,85.59,85.42,85.5,287900.0,50.3908,50.3967,50.2966,50.3437,287900.0
2012-04-26 10:00:00,85.5,85.63,85.47,85.62,254400.0,50.3437,50.4202,50.326,50.4144,254400.0
2012-04-26 10:05:00,85.62,85.64,85.51,85.63,238200.0,50.4144,50.4261,50.3496,50.4202,238200.0
2012-04-26 10:10:00,85.64,85.66,85.53,85.56,253000.0,50.4261,50.4379,50.3614,50.379,253000.0
2012-04-26 10:15:00,85.56,85.61,85.47,85.55,215100.0,50.379,50.4085,50.326,50.3731,215100.0
2012-04-26 10:20:00,85.55,85.59,85.4,85.43,175000.0,50.3731,50.3967,50.2848,50.3025,175000.0
2012-04-26 10:25:00,85.43,85.51,85.4,85.5,157100.0,50.3025,50.3496,50.2848,50.3437,157100.0
2012-04-26 10:30:00,85.5,85.51,85.36,85.41,287900.0,50.3437,50.3496,50.2613,50.2907,287900.0
2012-04-26 10:35:00,85.41,85.46,85.34,85.4,231700.0,50.2907,50.3202,50.2495,50.2848,231700.0
2012-04-26 10:40:00,85.4,85.46,85.38,85.42,190000.0,50.2848,50.3202,50.273,50.2966,190000.0
2012-04-26 10:45:00,85.42,85.46,85.39,85.4,181000.0,50.2966,50.3202,50.2789,50.2848,181000.0
2012-04-26 10:50:00,85.4,85.41,85.27,85.28,238500.0,50.2848,50.2907,50.2083,50.2142,238500.0
2012-04-26 10:55:00,85.27,85.36,85.25,85.28,171600.0,50.2083,50.2613,50.1965,50.2142,171600.0
2012-04-26 11:00:00,85.29,85.42,85.26,85.38,183000.0,50.2201,50.2966,50.2024,50.273,183000.0
2012-04-26 11:05:00,85.38,85.46,85.33,85.33,184000.0,50.273,50.3202,50.2436,50.2436,184000.0
2012-04-26 11:10:00,85.33,85.38,85.33,85.34,144400.0,50.2436,50.273,50.2436,50.2495,144400.0
2012-04-26 11:15:00,85.33,85.36,85.32,85.35,203700.0,50.2436,50.2613,50.2377,50.2554,203700.0
2012-04-26 11:20:00,85.36,85.37,85.28,85.32,153100.0,50.2613,50.2672,50.2142,50.2377,153100.0
2012-04-26 11:25:00,85.33,85.34,85.3,85.34,183700.0,50.2436,50.2495,50.2259,50.2495,183700.0
2012-04-26 11:30:00,85.34,85.35,85.28,85.32,116600.0,50.2495,50.2554,50.2142,50.2377,116600.0
2012-04-26 11:35:00,85.33,85.42,85.32,85.41,127500.0,50.2436,50.2966,50.2377,50.2907,127500.0
2012-04-26 11:40:00,85.41,85.42,85.38,85.38,144700.0,50.2907,50.2966,50.273,50.273,144700.0
2012-04-26 11:45:00,85.38,85.39,85.34,85.35,139700.0,50.273,50.2789,50.2495,50.2554,139700.0
2012-04-26 11:50:00,85.35,85.38,85.31,85.37,144400.0,50.2554,50.273,50.2318,50.2672,144400.0
2012-04-26 11:55:00,85.36,85.38,85.32,85.34,118800.0,50.2613,50.273,50.2377,50.2495,118800.0
2012-04-26 12:00:00,85.34,85.38,85.33,85.38,107500.0,50.2495,50.273,50.2436,50.273,107500.0
2012-04-26 12:05:00,85.38,85.38,85.34,85.38,107600.0,50.273,50.273,50.2495,50.273,107600.0
2012-04-26 12:10:00,85.38,85.39,85.34,85.35,158900.0,50.273,50.2789,50.2495,50.2554,158900.0
2012-04-26 12:15:00,85.36,85.37,85.33,85.33,101000.0,50.2613,50.2672,50.2436,50.2436,101000.0
2012-04-26 12:20:00,85.34,85.34,85.31,85.32,124500.0,50.2495,50.2495,50.2318,50.2377,124500.0
2012-04-26 12:25:00,85.32,85.37,85.32,85.34,99700.0,50.2377,50.2672,50.2377,50.2495,99700.0
2012-04-26 12:30:00,85.34,85.37,85.31,85.31,107900.0,50.2495,50.2672,50.2318,50.2318,107900.0
2012-04-26 12:35:00,85.31,85.33,85.25,85.26,89900.0,50.2318,50.2436,50.1965,50.2024,89900.0
2012-04-26 12:40:00,85.26,85.32,85.25,85.32,78800.0,50.2024,50.2377,50.1965,50.2377,78800.0
2012-04-26 12:45:00,85.32,85.44,85.32,85.44,82100.0,50.2377,50.3084,50.2377,50.3084,82100.0
2012-04-26 12:50:00,85.44,85.5,85.43,85.48,87400.0,50.3084,50.3437,50.3025,50.3319,87400.0
2012-04-26 12:55:00,85.48,85.55,85.46,85.55,113400.0,50.3319,50.3731,50.3202,50.3731,113400.0
2012-04-26 13:00:00,85.55,85.57,85.51,85.52,75200.0,50.3731,50.3849,50.3496,50.3555,75200.0
2012-04-26 13:05:00,85.52,85.6,85.51,85.59,73300.0,50.3555,50.4026,50.3496,50.3967,73300.0
2012-04-26 13:10:00,85.59,85.61,85.57,85.57,64300.0,50.3967,50.4085,50.3849,50.3849,64300.0
2012-04-26 13:15:00,85.57,85.68,85.53,85.68,127900.0,50.3849,50.4497,50.3614,50.4497,127900.0
2012-04-26 13:20:00,85.68,85.76,85.67,85.74,141600.0,50.4497,50.4968,50.4438,50.485,141600.0
2012-04-26 13:25:00,85.73,85.88,85.73,85.83,130700.0,50.4791,50.5675,50.4791,50.538,130700.0
2012-04-26 13:30:00,85.84,85.87,85.82,85.82,53000.0,50.5439,50.5616,50.5321,50.5321,53000.0
2012-04-26 13:35:00,85.82,86.04,85.82,85.99,159200.0,50.5321,50.6617,50.5321,50.6322,159200.0
2012-04-26 13:40:00,85.99,86.06,85.98,86.04,140900.0,50.6322,50.6734,50.6263,50.6617,140900.0
2012-04-26 13:45:00,86.04,86.05,85.99,86.0,70200.0,50.6617,50.6676,50.6322,50.6381,70200.0
2012-04-26 13:50:00,85.99,86.0,85.91,85.97,126100.0,50.6322,50.6381,50.5851,50.6204,126100.0
2012-04-26 13:55:00,85.97,86.06,85.96,85.97,100200.0,50.6204,50.6734,50.6146,50.6204,100200.0
2012-04-26 14:00:00,85.98,86.12,85.98,86.0,155100.0,50.6263,50.7088,50.6263,50.6381,155100.0
2012-04-26 14:05:00,86.0,86.01,85.96,85.98,129400.0,50.6381,50.644,50.6146,50.6263,129400.0
2012-04-26 14:10:00,85.98,86.02,85.98,86.01,113400.0,50.6263,50.6499,50.6263,50.644,113400.0
2012-04-26 14:15:00,86.02,86.02,85.93,85.93,288800.0,50.6499,50.6499,50.5969,50.5969,288800.0
2012-04-26 14:20:00,85.95,85.98,85.91,85.96,146500.0,50.6087,50.6263,50.5851,50.6146,146500.0
2012-04-26 14:25:00,85.96,85.97,85.83,85.86,151000.0,50.6146,50.6204,50.538,50.5557,151000.0
2012-04-26 14:30:00,85.86,85.98,85.86,85.96,90600.0,50.5557,50.6263,50.5557,50.6146,90600.0
2012-04-26 14:35:00,85.96,86.02,85.96,86.0,72800.0,50.6146,50.6499,50.6146,50.6381,72800.0
2012-04-26 14:40:00,86.0,86.03,85.99,86.0,79000.0,50.6381,50.6558,50.6322,50.6381,79000.0
2012-04-26 14:45:00,86.0,86.0,85.83,85.84,175700.0,50.6381,50.6381,50.538,50.5439,175700.0
2012-04-26 14:50:00,85.84,85.84,85.68,85.68,246400.0,50.5439,50.5439,50.4497,50.4497,246400.0
2012-04-26 14:55:00,85.68,85.8,85.68,85.79,107400.0,50.4497,50.5203,50.4497,50.5145,107400.0
2012-04-26 15:00:00,85.79,85.84,85.78,85.84,109400.0,50.5145,50.5439,50.5086,50.5439,109400.0
2012-04-26 15:05:00,85.84,85.91,85.84,85.91,121100.0,50.5439,50.5851,50.5439,50.5851,121100.0
2012-04-26 15:10:00,85.9,85.96,85.9,85.94,136800.0,50.5792,50.6146,50.5792,50.6028,136800.0
2012-04-26 15:15:00,85.95,86.02,85.94,86.01,135400.0,50.6087,50.6499,50.6028,50.644,135400.0
2012-04-26 15:20:00,86.01,86.05,86.0,86.01,166700.0,50.644,50.6676,50.6381,50.644,166700.0
2012-04-26 15:25:00,86.01,86.03,85.91,86.03,295100.0,50.644,50.6558,50.5851,50.6558,295100.0
2012-04-26 15:30:00,86.02,86.03,85.93,85.97,229000.0,50.6499,50.6558,50.5969,50.6204,229000.0
2012-04-26 15:35:00,85.97,86.01,85.96,85.98,182100.0,50.6204,50.644,50.6146,50.6263,182100.0
2012-04-26 15:40:00,85.99,86.07,85.97,86.06,270300.0,50.6322,50.6793,50.6204,50.6734,270300.0
2012-04-26 15:45:00,86.07,86.2,86.04,86.18,469300.0,50.6793,50.7559,50.6617,50.7441,469300.0
2012-04-26 15:50:00,86.17,86.2,86.02,86.06,365300.0,50.7382,50.7559,50.6499,50.6734,365300.0
2012-04-26 15:55:00,86.06,86.14,86.01,86.13,692400.0,50.6734,50.7205,50.644,50.7147,692400.0
2012-04-27 09:30:00,86.5,86.69,86.4,86.47,393200.0,50.9325,51.0444,50.8736,50.9149,393200.0
2012-04-27 09:35:00,86.48,86.58,86.44,86.5,143900.0,50.9207,50.9796,50.8972,50.9325,143900.0
2012-04-27 09:40:00,86.49,86.57,86.37,86.37,180600.0,50.9266,50.9737,50.856,50.856,180600.0
2012-04-27 09:45:00,86.37,86.37,86.26,86.28,142000.0,50.856,50.856,50.7912,50.803,142000.0
2012-04-27 09:50:00,86.27,86.33,86.25,86.25,156700.0,50.7971,50.8324,50.7853,50.7853,156700.0
2012-04-27 09:55:00,86.27,86.33,86.25,86.26,93500.0,50.7971,50.8324,50.7853,50.7912,93500.0
2012-04-27 10:00:00,86.27,86.3,86.07,86.1,182200.0,50.7971,50.8148,50.6793,50.697,182200.0
2012-04-27 10:05:00,86.1,86.12,86.04,86.11,104500.0,50.697,50.7088,50.6617,50.7029,104500.0
2012-04-27 10:10:00,86.12,86.17,86.03,86.04,133100.0,50.7088,50.7382,50.6558,50.6617,133100.0
2012-04-27 10:15:00,86.05,86.09,85.97,86.07,150700.0,50.6676,50.6911,50.6204,50.6793,150700.0
2012-04-27 10:20:00,86.07,86.1,85.97,85.99,149200.0,50.6793,50.697,50.6204,50.6322,149200.0
2012-04-27 10:25:00,86.0,86.08,85.96,86.08,144400.0,50.6381,50.6852,50.6146,50.6852,144400.0
2012-04-27 10:30:00,86.08,86.16,86.03,86.15,124100.0,50.6852,50.7323,50.6558,50.7264,124100.0
2012-04-27 10:35:00,86.16,86.23,86.12,86.15,107300.0,50.7323,50.7735,50.7088,50.7264,107300.0
2012-04-27 10:40:00,86.15,86.23,86.13,86.17,113000.0,50.7264,50.7735,50.7147,50.7382,113000.0
2012-04-27 10:45:00,86.17,86.19,86.13,86.19,123800.0,50.7382,50.75,50.7147,50.75,123800.0
2012-04-27 10:50:00,86.19,86.22,86.14,86.16,77200.0,50.75,50.7677,50.7205,50.7323,77200.0
2012-04-27 10:55:00,86.16,86.21,86.15,86.17,95000.0,50.7323,50.7618,50.7264,50.7382,95000.0
2012-04-27 11:00:00,86.18,86.22,86.15,86.17,171300.0,50.7441,50.7677,50.7264,50.7382,171300.0
2012-04-27 11:05:00,86.17,86.21,86.12,86.14,52600.0,50.7382,50.7618,50.7088,50.7205,52600.0
2012-04-27 11:10:00,86.15,86.19,86.1,86.17,83100.0,50.7264,50.75,50.697,50.7382,83100.0
2012-04-27 11:15:00,86.16,86.21,86.15,86.18,113700.0,50.7323,50.7618,50.7264,50.7441,113700.0
2012-04-27 11:20:00,86.19,86.2,86.11,86.13,48800.0,50.75,50.7559,50.7029,50.7147,48800.0
2012-04-27 11:25:00,86.13,86.14,86.06,86.06,75000.0,50.7147,50.7205,50.6734,50.6734,75000.0
2012-04-27 11:30:00,86.07,86.12,86.02,86.11,75300.0,50.6793,50.7088,50.6499,50.7029,75300.0
2012-04-27 11:35:00,86.1,86.15,86.1,86.13,44500.0,50.697,50.7264,50.697,50.7147,44500.0
2012-04-27 11:40:00,86.13,86.14,86.07,86.07,69500.0,50.7147,50.7205,50.6793,50.6793,69500.0
2012-04-27 11:45:00,86.07,86.1,86.05,86.06,41100.0,50.6793,50.697,50.6676,50.6734,41100.0
2012-04-27 11:50:00,86.06,86.13,86.06,86.07,41700.0,50.6734,50.7147,50.6734,50.6793,41700.0
2012-04-27 11:55:00,86.06,86.08,86.02,86.06,60300.0,50.6734,50.6852,50.6499,50.6734,60300.0
2012-04-27 12:00:00,86.07,86.09,86.04,86.08,48900.0,50.6793,50.6911,50.6617,50.6852,48900.0
2012-04-27 12:05:00,86.07,86.14,86.07,86.12,44300.0,50.6793,50.7205,50.6793,50.7088,44300.0
2012-04-27 12:10:00,86.12,86.14,86.1,86.13,47200.0,50.7088,50.7205,50.697,50.7147,47200.0
2012-04-27 12:15:00,86.13,86.13,86.08,86.13,61600.0,50.7147,50.7147,50.6852,50.7147,61600.0
2012-04-27 12:20:00,86.12,86.14,86.09,86.11,74900.0,50.7088,50.7205,50.6911,50.7029,74900.0
2012-04-27 12:25:00,86.1,86.17,86.1,86.17,39000.0,50.697,50.7382,50.697,50.7382,39000.0
2012-04-27 12:30:00,86.16,86.17,86.13,86.13,38300.0,50.7323,50.7382,50.7147,50.7147,38300.0
2012-04-27 12:35:00,86.14,86.16,86.11,86.13,48800.0,50.7205,50.7323,50.7029,50.7147,48800.0
2012-04-27 12:40:00,86.13,86.17,86.11,86.12,65600.0,50.7147,50.7382,50.7029,50.7088,65600.0
2012-04-27 12:45:00,86.13,86.14,86.07,86.08,65300.0,50.7147,50.7205,50.6793,50.6852,65300.0
2012-04-27 12:50:00,86.09,86.12,86.07,86.1,57100.0,50.6911,50.7088,50.6793,50.697,57100.0
2012-04-27 12:55:00,86.09,86.11,86.08,86.09,80500.0,50.6911,50.7029,50.6852,50.6911,80500.0
2012-04-27 13:00:00,86.09,86.13,86.07,86.12,68000.0,50.6911,50.7147,50.6793,50.7088,68000.0
2012-04-27 13:05:00,86.12,86.15,86.11,86.12,118800.0,50.7088,50.7264,50.7029,50.7088,118800.0
2012-04-27 13:10:00,86.12,86.14,86.06,86.07,53100.0,50.7088,50.7205,50.6734,50.6793,53100.0
2012-04-27 13:15:00,86.07,86.08,86.04,86.05,197600.0,50.6793,50.6852,50.6617,50.6676,197600.0
2012-04-27 13:20:00,86.05,86.13,86.04,86.12,105500.0,50.6676,50.7147,50.6617,50.7088,105500.0
2012-04-27 13:25:00,86.12,86.16,86.11,86.11,65900.0,50.7088,50.7323,50.7029,50.7029,65900.0
2012-04-27 13:30:00,86.11,86.13,86.09,86.13,69500.0,50.7029,50.7147,50.6911,50.7147,69500.0
2012-04-27 13:35:00,86.12,86.2,86.11,86.17,134400.0,50.7088,50.7559,50.7029,50.7382,134400.0
2012-04-27 13:40:00,86.17,86.22,86.17,86.18,88000.0,50.7382,50.7677,50.7382,50.7441,88000.0
2012-04-27 13:45:00,86.18,86.2,86.16,86.17,61200.0,50.7441,50.7559,50.7323,50.7382,61200.0
2012-04-27 13:50:00,86.17,86.18,86.05,86.07,86600.0,50.7382,50.7441,50.6676,50.6793,86600.0
2012-04-27 13:55:00,86.07,86.17,86.07,86.14,51400.0,50.6793,50.7382,50.6793,50.7205,51400.0
2012-04-27 14:00:00,86.15,86.17,86.13,86.15,64800.0,50.7264,50.7382,50.7147,50.7264,64800.0
2012-04-27 14:05:00,86.15,86.16,86.12,86.12,52100.0,50.7264,50.7323,50.7088,50.7088,52100.0
2012-04-27 14:10:00,86.12,86.16,86.12,86.15,44900.0,50.7088,50.7323,50.7088,50.7264,44900.0
2012-04-27 14:15:00,86.14,86.16,86.11,86.12,99700.0,50.7205,50.7323,50.7029,50.7088,99700.0
2012-04-27 14:20:00,86.12,86.16,86.08,86.09,89400.0,50.7088,50.7323,50.6852,50.6911,89400.0
2012-04-27 14:25:00,86.09,86.1,86.07,86.08,48300.0,50.6911,50.697,50.6793,50.6852,48300.0
2012-04-27 14:30:00,86.08,86.1,86.04,86.08,59700.0,50.6852,50.697,50.6617,50.6852,59700.0
2012-04-27 14:35:00,86.08,86.11,86.07,86.08,66700.0,50.6852,50.7029,50.6793,50.6852,66700.0
2012-04-27 14:40:00,86.08,86.08,86.06,86.07,37300.0,50.6852,50.6852,50.6734,50.6793,37300.0
2012-04-27 14:45:00,86.06,86.06,85.97,86.0,137400.0,50.6734,50.6734,50.6204,50.6381,137400.0
2012-04-27 14:50:00,86.0,86.08,86.0,86.04,85500.0,50.6381,50.6852,50.6381,50.6617,85500.0
2012-04-27 14:55:00,86.05,86.1,86.04,86.05,142100.0,50.6676,50.697,50.6617,50.6676,142100.0
2012-04-27 15:00:00,86.05,86.09,86.04,86.08,89800.0,50.6676,50.6911,50.6617,50.6852,89800.0
2012-04-27 15:05:00,86.07,86.15,86.07,86.12,232400.0,50.6793,50.7264,50.6793,50.7088,232400.0
2012-04-27 15:10:00,86.13,86.17,86.1,86.15,71800.0,50.7147,50.7382,50.697,50.7264,71800.0
2012-04-27 15:15:00,86.15,86.15,86.08,86.08,42400.0,50.7264,50.7264,50.6852,50.6852,42400.0
2012-04-27 15:20:00,86.08,86.15,86.08,86.09,113600.0,50.6852,50.7264,50.6852,50.6911,113600.0
2012-04-27 15:25:00,86.1,86.13,86.07,86.12,82600.0,50.697,50.7147,50.6793,50.7088,82600.0
2012-04-27 15:30:00,86.13,86.18,86.13,86.17,150100.0,50.7147,50.7441,50.7147,50.7382,150100.0
2012-04-27 15:35:00,86.16,86.16,86.09,86.14,77600.0,50.7323,50.7323,50.6911,50.7205,77600.0
2012-04-27 15:40:00,86.14,86.18,86.12,86.13,233700.0,50.7205,50.7441,50.7088,50.7147,233700.0
2012-04-27 15:45:00,86.13,86.19,86.11,86.14,190500.0,50.7147,50.75,50.7029,50.7205,190500.0
2012-04-27 15:50:00,86.14,86.15,86.06,86.12,256700.0,50.7205,50.7264,50.6734,50.7088,256700.0
2012-04-27 15:55:00,86.11,86.17,86.1,86.11,381400.0,50.7029,50.7382,50.697,50.7029,381400.0
2012-04-30 09:30:00,85.96,86.8,85.96,86.13,233000.0,50.6146,51.1092,50.6146,50.7147,233000.0
2012-04-30 09:35:00,86.14,86.19,86.03,86.16,82100.0,50.7205,50.75,50.6558,50.7323,82100.0
2012-04-30 09:40:00,86.15,86.15,85.96,86.06,132000.0,50.7264,50.7264,50.6146,50.6734,132000.0
2012-04-30 09:45:00,86.03,86.22,86.02,86.12,133900.0,50.6558,50.7677,50.6499,50.7088,133900.0
2012-04-30 09:50:00,86.12,86.19,86.04,86.05,142900.0,50.7088,50.75,50.6617,50.6676,142900.0
2012-04-30 09:55:00,86.05,86.1,85.98,86.09,92300.0,50.6676,50.697,50.6263,50.6911,92300.0
2012-04-30 10:00:00,86.09,86.22,86.05,86.21,121900.0,50.6911,50.7677,50.6676,50.7618,121900.0
2012-04-30 10:05:00,86.21,86.27,86.17,86.24,68000.0,50.7618,50.7971,50.7382,50.7794,68000.0
2012-04-30 10:10:00,86.25,86.28,86.21,86.23,90700.0,50.7853,50.803,50.7618,50.7735,90700.0
2012-04-30 10:15:00,86.23,86.36,86.23,86.34,98100.0,50.7735,50.8501,50.7735,50.8383,98100.0
2012-04-30 10:20:00,86.34,86.4,86.26,86.27,55900.0,50.8383,50.8736,50.7912,50.7971,55900.0
2012-04-30 10:25:00,86.28,86.29,86.21,86.22,59500.0,50.803,50.8089,50.7618,50.7677,59500.0
2012-04-30 10:30:00,86.21,86.22,86.12,86.21,154700.0,50.7618,50.7677,50.7088,50.7618,154700.0
2012-04-30 10:35:00,86.2,86.23,86.1,86.13,82000.0,50.7559,50.7735,50.697,50.7147,82000.0
2012-04-30 10:40:00,86.13,86.14,86.01,86.06,245800.0,50.7147,50.7205,50.644,50.6734,245800.0
2012-04-30 10:45:00,86.06,86.06,85.93,86.0,98100.0,50.6734,50.6734,50.5969,50.6381,98100.0
2012-04-30 10:50:00,85.99,86.02,85.91,85.94,57600.0,50.6322,50.6499,50.5851,50.6028,57600.0
2012-04-30 10:55:00,85.93,85.98,85.92,85.97,129300.0,50.5969,50.6263,50.591,50.6204,129300.0
2012-04-30 11:00:00,85.97,86.02,85.94,85.96,52700.0,50.6204,50.6499,50.6028,50.6146,52700.0
2012-04-30 11:05:00,85.96,86.01,85.94,85.99,69600.0,50.6146,50.644,50.6028,50.6322,69600.0
2012-04-30 11:10:00,86.0,86.03,85.98,85.99,45700.0,50.6381,50.6558,50.6263,50.6322,45700.0
2012-04-30 11:15:00,85.99,86.01,85.92,85.92,75500.0,50.6322,50.644,50.591,50.591,75500.0
2012-04-30 11:20:00,85.92,85.97,85.9,85.91,108600.0,50.591,50.6204,50.5792,50.5851,108600.0
2012-04-30 11:25:00,85.91,85.96,85.87,85.94,132800.0,50.5851,50.6146,50.5616,50.6028,132800.0
2012-04-30 11:30:00,85.95,86.0,85.92,85.94,107700.0,50.6087,50.6381,50.591,50.6028,107700.0
2012-04-30 11:35:00,85.94,85.95,85.88,85.9,45700.0,50.6028,50.6087,50.5675,50.5792,45700.0
2012-04-30 11:40:00,85.9,85.91,85.88,85.91,45200.0,50.5792,50.5851,50.5675,50.5851,45200.0
2012-04-30 11:45:00,85.91,85.99,85.91,85.97,46600.0,50.5851,50.6322,50.5851,50.6204,46600.0
2012-04-30 11:50:00,85.99,86.0,85.96,86.0,34200.0,50.6322,50.6381,50.6146,50.6381,34200.0
2012-04-30 11:55:00,86.0,86.08,85.99,86.06,67300.0,50.6381,50.6852,50.6322,50.6734,67300.0
2012-04-30 12:00:00,86.05,86.09,86.04,86.04,52200.0,50.6676,50.6911,50.6617,50.6617,52200.0
2012-04-30 12:05:00,86.04,86.08,86.03,86.08,52400.0,50.6617,50.6852,50.6558,50.6852,52400.0
2012-04-30 12:10:00,86.07,86.11,86.06,86.11,43900.0,50.6793,50.7029,50.6734,50.7029,43900.0
2012-04-30 12:15:00,86.1,86.17,86.1,86.17,55600.0,50.697,50.7382,50.697,50.7382,55600.0
2012-04-30 12:20:00,86.17,86.24,86.16,86.23,49200.0,50.7382,50.7794,50.7323,50.7735,49200.0
2012-04-30 12:25:00,86.22,86.24,86.21,86.24,50700.0,50.7677,50.7794,50.7618,50.7794,50700.0
2012-04-30 12:30:00,86.23,86.29,86.23,86.28,85500.0,50.7735,50.8089,50.7735,50.803,85500.0
2012-04-30 12:35:00,86.29,86.31,86.28,86.29,56800.0,50.8089,50.8206,50.803,50.8089,56800.0
2012-04-30 12:40:00,86.3,86.31,86.28,86.3,46700.0,50.8148,50.8206,50.803,50.8148,46700.0
2012-04-30 12:45:00,86.3,86.33,86.29,86.33,53700.0,50.8148,50.8324,50.8089,50.8324,53700.0
2012-04-30 12:50:00,86.33,86.39,86.32,86.38,73600.0,50.8324,50.8677,50.8265,50.8619,73600.0
2012-04-30 12:55:00,86.38,86.41,86.34,86.34,117100.0,50.8619,50.8795,50.8383,50.8383,117100.0
2012-04-30 13:00:00,86.34,86.35,86.32,86.34,42100.0,50.8383,50.8442,50.8265,50.8383,42100.0
2012-04-30 13:05:00,86.35,86.35,86.31,86.32,45100.0,50.8442,50.8442,50.8206,50.8265,45100.0
2012-04-30 13:10:00,86.32,86.35,86.28,86.29,70800.0,50.8265,50.8442,50.803,50.8089,70800.0
2012-04-30 13:15:00,86.29,86.31,86.27,86.29,54500.0,50.8089,50.8206,50.7971,50.8089,54500.0
2012-04-30 13:20:00,86.28,86.3,86.28,86.28,41900.0,50.803,50.8148,50.803,50.803,41900.0
2012-04-30 13:25:00,86.29,86.3,86.23,86.25,85600.0,50.8089,50.8148,50.7735,50.7853,85600.0
2012-04-30 13:30:00,86.26,86.28,86.15,86.16,69000.0,50.7912,50.803,50.7264,50.7323,69000.0
2012-04-30 13:35:00,86.16,86.21,86.15,86.18,37200.0,50.7323,50.7618,50.7264,50.7441,37200.0
2012-04-30 13:40:00,86.18,86.19,86.12,86.13,43000.0,50.7441,50.75,50.7088,50.7147,43000.0
2012-04-30 13:45:00,86.13,86.13,86.03,86.03,87400.0,50.7147,50.7147,50.6558,50.6558,87400.0
2012-04-30 13:50:00,86.03,86.04,86.01,86.01,57300.0,50.6558,50.6617,50.644,50.644,57300.0
2012-04-30 13:55:00,86.01,86.09,86.0,86.09,94800.0,50.644,50.6911,50.6381,50.6911,94800.0
2012-04-30 14:00:00,86.09,86.12,86.08,86.12,89300.0,50.6911,50.7088,50.6852,50.7088,89300.0
2012-04-30 14:05:00,86.12,86.14,86.1,86.12,98700.0,50.7088,50.7205,50.697,50.7088,98700.0
2012-04-30 14:10:00,86.12,86.16,86.1,86.15,131200.0,50.7088,50.7323,50.697,50.7264,131200.0
2012-04-30 14:15:00,86.15,86.2,86.15,86.19,63800.0,50.7264,50.7559,50.7264,50.75,63800.0
2012-04-30 14:20:00,86.19,86.22,86.18,86.21,59300.0,50.75,50.7677,50.7441,50.7618,59300.0
2012-04-30 14:25:00,86.21,86.23,86.17,86.17,68700.0,50.7618,50.7735,50.7382,50.7382,68700.0
2012-04-30 14:30:00,86.17,86.21,86.16,86.2,84900.0,50.7382,50.7618,50.7323,50.7559,84900.0
2012-04-30 14:35:00,86.19,86.2,86.12,86.12,65700.0,50.75,50.7559,50.7088,50.7088,65700.0
2012-04-30 14:40:00,86.12,86.18,86.12,86.17,60200.0,50.7088,50.7441,50.7088,50.7382,60200.0
2012-04-30 14:45:00,86.17,86.17,86.1,86.11,65000.0,50.7382,50.7382,50.697,50.7029,65000.0
2012-04-30 14:50:00,86.11,86.14,86.09,86.13,78400.0,50.7029,50.7205,50.6911,50.7147,78400.0
2012-04-30 14:55:00,86.13,86.18,86.12,86.15,88100.0,50.7147,50.7441,50.7088,50.7264,88100.0
2012-04-30 15:00:00,86.16,86.21,86.15,86.16,90200.0,50.7323,50.7618,50.7264,50.7323,90200.0
2012-04-30 15:05:00,86.17,86.17,86.12,86.14,106500.0,50.7382,50.7382,50.7088,50.7205,106500.0
2012-04-30 15:10:00,86.14,86.15,86.05,86.05,115300.0,50.7205,50.7264,50.6676,50.6676,115300.0
2012-04-30 15:15:00,86.05,86.06,86.0,86.0,95400.0,50.6676,50.6734,50.6381,50.6381,95400.0
2012-04-30 15:20:00,86.01,86.04,85.99,86.0,129900.0,50.644,50.6617,50.6322,50.6381,129900.0
2012-04-30 15:25:00,85.99,85.99,85.95,85.97,85700.0,50.6322,50.6322,50.6087,50.6204,85700.0
2012-04-30 15:30:00,85.97,86.06,85.95,86.05,170600.0,50.6204,50.6734,50.6087,50.6676,170600.0
2012-04-30 15:35:00,86.06,86.15,86.05,86.14,122100.0,50.6734,50.7264,50.6676,50.7205,122100.0
2012-04-30 15:40:00,86.14,86.38,86.14,86.38,310400.0,50.7205,50.8619,50.7205,50.8619,310400.0
2012-04-30 15:45:00,86.38,86.41,86.21,86.22,538200.0,50.8619,50.8795,50.7618,50.7677,538200.0
2012-04-30 15:50:00,86.23,86.25,86.17,86.24,213700.0,50.7735,50.7853,50.7382,50.7794,213700.0
2012-04-30 15:55:00,86.24,86.36,86.24,86.27,751800.0,50.7794,50.8501,50.7794,50.7971,751800.0
2012-05-01 09:30:00,86.46,86.6,86.25,86.32,339800.0,50.909,50.9914,50.7853,50.8265,339800.0
2012-05-01 09:35:00,86.33,86.41,86.28,86.31,133400.0,50.8324,50.8795,50.803,50.8206,133400.0
2012-05-01 09:40:00,86.3,86.36,86.13,86.16,97000.0,50.8148,50.8501,50.7147,50.7323,97000.0
2012-05-01 09:45:00,86.17,86.32,86.14,86.31,116600.0,50.7382,50.8265,50.7205,50.8206,116600.0
2012-05-01 09:50:00,86.31,86.35,86.19,86.22,126000.0,50.8206,50.8442,50.75,50.7677,126000.0
2012-05-01 09:55:00,86.21,86.27,86.15,86.22,132600.0,50.7618,50.7971,50.7264,50.7677,132600.0
2012-05-01 10:00:00,86.23,86.64,86.23,86.57,355000.0,50.7735,51.015,50.7735,50.9737,355000.0
2012-05-01 10:05:00,86.57,86.73,86.56,86.58,128000.0,50.9737,51.0679,50.9678,50.9796,128000.0
2012-05-01 10:10:00,86.59,86.76,86.57,86.73,130800.0,50.9855,51.0856,50.9737,51.0679,130800.0
2012-05-01 10:15:00,86.72,86.94,86.72,86.91,217100.0,51.0621,51.1916,51.0621,51.1739,217100.0
2012-05-01 10:20:00,86.91,86.98,86.9,86.92,132200.0,51.1739,51.2152,51.168,51.1798,132200.0
2012-05-01 10:25:00,86.91,87.0,86.91,86.99,172300.0,51.1739,51.2269,51.1739,51.221,172300.0
2012-05-01 10:30:00,86.99,87.03,86.93,86.95,219600.0,51.221,51.2446,51.1857,51.1975,219600.0
2012-05-01 10:35:00,86.96,87.02,86.95,87.02,103900.0,51.2034,51.2387,51.1975,51.2387,103900.0
2012-05-01 10:40:00,87.01,87.12,87.0,87.1,119700.0,51.2328,51.2976,51.2269,51.2858,119700.0
2012-05-01 10:45:00,87.1,87.16,87.06,87.06,167600.0,51.2858,51.3211,51.2623,51.2623,167600.0
2012-05-01 10:50:00,87.06,87.17,87.04,87.11,146400.0,51.2623,51.327,51.2505,51.2917,146400.0
2012-05-01 10:55:00,87.11,87.2,87.06,87.19,133100.0,51.2917,51.3447,51.2623,51.3388,133100.0
2012-05-01 11:00:00,87.19,87.2,87.13,87.19,161900.0,51.3388,51.3447,51.3035,51.3388,161900.0
2012-05-01 11:05:00,87.19,87.19,87.14,87.14,99300.0,51.3388,51.3388,51.3094,51.3094,99300.0
2012-05-01 11:10:00,87.14,87.21,87.14,87.21,99500.0,51.3094,51.3506,51.3094,51.3506,99500.0
2012-05-01 11:15:00,87.21,87.25,87.19,87.22,80000.0,51.3506,51.3741,51.3388,51.3565,80000.0
2012-05-01 11:20:00,87.23,87.24,87.19,87.2,88200.0,51.3624,51.3682,51.3388,51.3447,88200.0
2012-05-01 11:25:00,87.2,87.24,87.18,87.21,83400.0,51.3447,51.3682,51.3329,51.3506,83400.0
2012-05-01 11:30:00,87.22,87.25,87.22,87.23,71400.0,51.3565,51.3741,51.3565,51.3624,71400.0
2012-05-01 11:35:00,87.24,87.27,87.2,87.2,102400.0,51.3682,51.3859,51.3447,51.3447,102400.0
2012-05-01 11:40:00,87.2,87.24,87.18,87.22,91000.0,51.3447,51.3682,51.3329,51.3565,91000.0
2012-05-01 11:45:00,87.21,87.34,87.21,87.28,200000.0,51.3506,51.4271,51.3506,51.3918,200000.0
2012-05-01 11:50:00,87.28,87.42,87.27,87.36,117100.0,51.3918,51.4742,51.3859,51.4389,117100.0
2012-05-01 11:55:00,87.37,87.42,87.34,87.38,97400.0,51.4448,51.4742,51.4271,51.4507,97400.0
2012-05-01 12:00:00,87.38,87.41,87.35,87.36,91200.0,51.4507,51.4683,51.433,51.4389,91200.0
2012-05-01 12:05:00,87.35,87.38,87.33,87.34,117500.0,51.433,51.4507,51.4212,51.4271,117500.0
2012-05-01 12:10:00,87.34,87.4,87.32,87.39,87300.0,51.4271,51.4625,51.4153,51.4566,87300.0
2012-05-01 12:15:00,87.39,87.4,87.35,87.37,131800.0,51.4566,51.4625,51.433,51.4448,131800.0
2012-05-01 12:20:00,87.38,87.39,87.32,87.34,172900.0,51.4507,51.4566,51.4153,51.4271,172900.0
2012-05-01 12:25:00,87.34,87.38,87.3,87.36,102400.0,51.4271,51.4507,51.4036,51.4389,102400.0
2012-05-01 12:30:00,87.37,87.42,87.35,87.42,120100.0,51.4448,51.4742,51.433,51.4742,120100.0
2012-05-01 12:35:00,87.42,87.44,87.38,87.4,77400.0,51.4742,51.486,51.4507,51.4625,77400.0
2012-05-01 12:40:00,87.4,87.42,87.37,87.39,68400.0,51.4625,51.4742,51.4448,51.4566,68400.0
2012-05-01 12:45:00,87.39,87.42,87.35,87.4,82900.0,51.4566,51.4742,51.433,51.4625,82900.0
2012-05-01 12:50:00,87.42,87.43,87.39,87.41,65600.0,51.4742,51.4801,51.4566,51.4683,65600.0
2012-05-01 12:55:00,87.41,87.42,87.39,87.41,43100.0,51.4683,51.4742,51.4566,51.4683,43100.0
2012-05-01 13:00:00,87.41,87.44,87.37,87.39,60900.0,51.4683,51.486,51.4448,51.4566,60900.0
2012-05-01 13:05:00,87.39,87.43,87.39,87.4,39300.0,51.4566,51.4801,51.4566,51.4625,39300.0
2012-05-01 13:10:00,87.4,87.41,87.38,87.41,58800.0,51.4625,51.4683,51.4507,51.4683,58800.0
2012-05-01 13:15:00,87.41,87.43,87.38,87.39,75500.0,51.4683,51.4801,51.4507,51.4566,75500.0
2012-05-01 13:20:00,87.39,87.43,87.37,87.38,79000.0,51.4566,51.4801,51.4448,51.4507,79000.0
2012-05-01 13:25:00,87.38,87.4,87.35,87.38,103800.0,51.4507,51.4625,51.433,51.4507,103800.0
2012-05-01 13:30:00,87.37,87.42,87.37,87.4,85000.0,51.4448,51.4742,51.4448,51.4625,85000.0
2012-05-01 13:35:00,87.4,87.42,87.37,87.39,110200.0,51.4625,51.4742,51.4448,51.4566,110200.0
2012-05-01 13:40:00,87.39,87.39,87.36,87.38,72300.0,51.4566,51.4566,51.4389,51.4507,72300.0
2012-05-01 13:45:00,87.38,87.41,87.32,87.39,149300.0,51.4507,51.4683,51.4153,51.4566,149300.0
2012-05-01 13:50:00,87.39,87.41,87.34,87.4,57200.0,51.4566,51.4683,51.4271,51.4625,57200.0
2012-05-01 13:55:00,87.4,87.49,87.4,87.43,113700.0,51.4625,51.5154,51.4625,51.4801,113700.0
2012-05-01 14:00:00,87.43,87.47,87.41,87.45,201200.0,51.4801,51.5037,51.4683,51.4919,201200.0
2012-05-01 14:05:00,87.44,87.48,87.41,87.45,122100.0,51.486,51.5096,51.4683,51.4919,122100.0
2012-05-01 14:10:00,87.45,87.49,87.44,87.45,74700.0,51.4919,51.5154,51.486,51.4919,74700.0
2012-05-01 14:15:00,87.46,87.49,87.43,87.47,115300.0,51.4978,51.5154,51.4801,51.5037,115300.0
2012-05-01 14:20:00,87.46,87.52,87.45,87.48,223000.0,51.4978,51.5331,51.4919,51.5096,223000.0
2012-05-01 14:25:00,87.49,87.49,87.38,87.44,167800.0,51.5154,51.5154,51.4507,51.486,167800.0
2012-05-01 14:30:00,87.43,87.46,87.4,87.45,95600.0,51.4801,51.4978,51.4625,51.4919,95600.0
2012-05-01 14:35:00,87.44,87.47,87.41,87.42,72600.0,51.486,51.5037,51.4683,51.4742,72600.0
2012-05-01 14:40:00,87.41,87.45,87.39,87.43,102400.0,51.4683,51.4919,51.4566,51.4801,102400.0
2012-05-01 14:45:00,87.42,87.5,87.41,87.49,107400.0,51.4742,51.5213,51.4683,51.5154,107400.0
2012-05-01 14:50:00,87.48,87.5,87.42,87.43,120800.0,51.5096,51.5213,51.4742,51.4801,120800.0
2012-05-01 14:55:00,87.43,87.5,87.4,87.49,101400.0,51.4801,51.5213,51.4625,51.5154,101400.0
2012-05-01 15:00:00,87.49,87.51,87.46,87.47,112000.0,51.5154,51.5272,51.4978,51.5037,112000.0
2012-05-01 15:05:00,87.47,87.48,87.38,87.4,356200.0,51.5037,51.5096,51.4507,51.4625,356200.0
2012-05-01 15:10:00,87.4,87.44,87.33,87.35,170100.0,51.4625,51.486,51.4212,51.433,170100.0
2012-05-01 15:15:00,87.35,87.35,87.25,87.26,182700.0,51.433,51.433,51.3741,51.38,182700.0
2012-05-01 15:20:00,87.27,87.27,87.17,87.18,134600.0,51.3859,51.3859,51.327,51.3329,134600.0
2012-05-01 15:25:00,87.17,87.26,87.15,87.22,288600.0,51.327,51.38,51.3152,51.3565,288600.0
2012-05-01 15:30:00,87.23,87.24,87.06,87.06,196200.0,51.3624,51.3682,51.2623,51.2623,196200.0
2012-05-01 15:35:00,87.06,87.15,87.06,87.1,297000.0,51.2623,51.3152,51.2623,51.2858,297000.0
2012-05-01 15:40:00,87.11,87.21,87.09,87.21,170600.0,51.2917,51.3506,51.2799,51.3506,170600.0
2012-05-01 15:45:00,87.21,87.23,87.11,87.13,407200.0,51.3506,51.3624,51.2917,51.3035,407200.0
2012-05-01 15:50:00,87.13,87.13,86.94,86.97,383100.0,51.3035,51.3035,51.1916,51.2093,383100.0
2012-05-01 15:55:00,86.98,87.07,86.96,87.05,839600.0,51.2152,51.2681,51.2034,51.2564,839600.0
2012-05-02 09:30:00,86.61,86.65,86.41,86.46,242100.0,50.9973,51.0208,50.8795,50.909,242100.0
2012-05-02 09:35:00,86.46,86.5,86.39,86.4,128400.0,50.909,50.9325,50.8677,50.8736,128400.0
2012-05-02 09:40:00,86.4,86.4,86.28,86.35,255100.0,50.8736,50.8736,50.803,50.8442,255100.0
2012-05-02 09:45:00,86.37,86.56,86.32,86.34,201300.0,50.856,50.9678,50.8265,50.8383,201300.0
2012-05-02 09:50:00,86.34,86.42,86.29,86.32,218400.0,50.8383,50.8854,50.8089,50.8265,218400.0
2012-05-02 09:55:00,86.31,86.32,86.17,86.24,154400.0,50.8206,50.8265,50.7382,50.7794,154400.0
2012-05-02 10:00:00,86.24,86.25,85.98,85.98,332600.0,50.7794,50.7853,50.6263,50.6263,332600.0
2012-05-02 10:05:00,85.99,86.01,85.84,85.89,348300.0,50.6322,50.644,50.5439,50.5733,348300.0
2012-05-02 10:10:00,85.9,86.1,85.89,86.05,260900.0,50.5792,50.697,50.5733,50.6676,260900.0
2012-05-02 10:15:00,86.05,86.05,85.87,85.87,273500.0,50.6676,50.6676,50.5616,50.5616,273500.0
2012-05-02 10:20:00,85.87,85.95,85.83,85.89,135200.0,50.5616,50.6087,50.538,50.5733,135200.0
2012-05-02 10:25:00,85.89,86.0,85.83,86.0,137700.0,50.5733,50.6381,50.538,50.6381,137700.0
2012-05-02 10:30:00,85.99,86.1,85.9,86.09,127700.0,50.6322,50.697,50.5792,50.6911,127700.0
2012-05-02 10:35:00,86.1,86.24,86.09,86.17,139000.0,50.697,50.7794,50.6911,50.7382,139000.0
2012-05-02 10:40:00,86.17,86.29,86.17,86.25,65400.0,50.7382,50.8089,50.7382,50.7853,65400.0
2012-05-02 10:45:00,86.25,86.31,86.19,86.19,184900.0,50.7853,50.8206,50.75,50.75,184900.0
2012-05-02 10:50:00,86.19,86.2,86.13,86.17,70200.0,50.75,50.7559,50.7147,50.7382,70200.0
2012-05-02 10:55:00,86.17,86.17,86.04,86.05,141000.0,50.7382,50.7382,50.6617,50.6676,141000.0
2012-05-02 11:00:00,86.05,86.14,86.05,86.07,138500.0,50.6676,50.7205,50.6676,50.6793,138500.0
2012-05-02 11:05:00,86.07,86.08,85.96,85.96,110800.0,50.6793,50.6852,50.6146,50.6146,110800.0
2012-05-02 11:10:00,85.96,86.02,85.96,85.96,79700.0,50.6146,50.6499,50.6146,50.6146,79700.0
2012-05-02 11:15:00,85.96,85.96,85.88,85.93,132700.0,50.6146,50.6146,50.5675,50.5969,132700.0
2012-05-02 11:20:00,85.93,85.96,85.86,85.89,110500.0,50.5969,50.6146,50.5557,50.5733,110500.0
2012-05-02 11:25:00,85.89,85.97,85.86,85.94,85100.0,50.5733,50.6204,50.5557,50.6028,85100.0
2012-05-02 11:30:00,85.94,86.01,85.93,86.01,94700.0,50.6028,50.644,50.5969,50.644,94700.0
2012-05-02 11:35:00,86.0,86.01,85.93,86.01,89500.0,50.6381,50.644,50.5969,50.644,89500.0
2012-05-02 11:40:00,86.01,86.07,86.01,86.06,76400.0,50.644,50.6793,50.644,50.6734,76400.0
2012-05-02 11:45:00,86.05,86.09,86.04,86.07,67900.0,50.6676,50.6911,50.6617,50.6793,67900.0
2012-05-02 11:50:00,86.07,86.08,86.05,86.06,81300.0,50.6793,50.6852,50.6676,50.6734,81300.0
2012-05-02 11:55:00,86.06,86.1,86.05,86.05,128500.0,50.6734,50.697,50.6676,50.6676,128500.0
2012-05-02 12:00:00,86.05,86.1,86.03,86.08,75800.0,50.6676,50.697,50.6558,50.6852,75800.0
2012-05-02 12:05:00,86.08,86.09,86.02,86.05,68600.0,50.6852,50.6911,50.6499,50.6676,68600.0
2012-05-02 12:10:00,86.04,86.15,86.04,86.15,58200.0,50.6617,50.7264,50.6617,50.7264,58200.0
2012-05-02 12:15:00,86.15,86.27,86.13,86.27,70300.0,50.7264,50.7971,50.7147,50.7971,70300.0
2012-05-02 12:20:00,86.27,86.34,86.27,86.33,75300.0,50.7971,50.8383,50.7971,50.8324,75300.0
2012-05-02 12:25:00,86.33,86.33,86.28,86.3,64700.0,50.8324,50.8324,50.803,50.8148,64700.0
2012-05-02 12:30:00,86.3,86.3,86.26,86.27,62300.0,50.8148,50.8148,50.7912,50.7971,62300.0
2012-05-02 12:35:00,86.27,86.3,86.23,86.27,51500.0,50.7971,50.8148,50.7735,50.7971,51500.0
2012-05-02 12:40:00,86.27,86.3,86.23,86.24,47100.0,50.7971,50.8148,50.7735,50.7794,47100.0
2012-05-02 12:45:00,86.25,86.29,86.24,86.28,50700.0,50.7853,50.8089,50.7794,50.803,50700.0
2012-05-02 12:50:00,86.29,86.31,86.26,86.31,32200.0,50.8089,50.8206,50.7912,50.8206,32200.0
2012-05-02 12:55:00,86.32,86.33,86.27,86.31,44200.0,50.8265,50.8324,50.7971,50.8206,44200.0
2012-05-02 13:00:00,86.3,86.34,86.23,86.23,42800.0,50.8148,50.8383,50.7735,50.7735,42800.0
2012-05-02 13:05:00,86.24,86.27,86.2,86.2,106800.0,50.7794,50.7971,50.7559,50.7559,106800.0
2012-05-02 13:10:00,86.2,86.23,86.19,86.19,43900.0,50.7559,50.7735,50.75,50.75,43900.0
2012-05-02 13:15:00,86.2,86.25,86.11,86.14,61600.0,50.7559,50.7853,50.7029,50.7205,61600.0
2012-05-02 13:20:00,86.15,86.18,86.09,86.13,53600.0,50.7264,50.7441,50.6911,50.7147,53600.0
2012-05-02 13:25:00,86.12,86.13,86.04,86.06,49600.0,50.7088,50.7147,50.6617,50.6734,49600.0
2012-05-02 13:30:00,86.06,86.1,86.04,86.09,124600.0,50.6734,50.697,50.6617,50.6911,124600.0
2012-05-02 13:35:00,86.1,86.14,86.06,86.08,31500.0,50.697,50.7205,50.6734,50.6852,31500.0
2012-05-02 13:40:00,86.09,86.09,86.04,86.06,53500.0,50.6911,50.6911,50.6617,50.6734,53500.0
2012-05-02 13:45:00,86.07,86.11,86.04,86.09,41500.0,50.6793,50.7029,50.6617,50.6911,41500.0
2012-05-02 13:50:00,86.1,86.11,85.96,86.04,120900.0,50.697,50.7029,50.6146,50.6617,120900.0
2012-05-02 13:55:00,86.04,86.11,86.03,86.11,45600.0,50.6617,50.7029,50.6558,50.7029,45600.0
2012-05-02 14:00:00,86.1,86.11,86.06,86.08,46500.0,50.697,50.7029,50.6734,50.6852,46500.0
2012-05-02 14:05:00,86.09,86.16,86.08,86.15,68500.0,50.6911,50.7323,50.6852,50.7264,68500.0
2012-05-02 14:10:00,86.16,86.16,86.09,86.1,76900.0,50.7323,50.7323,50.6911,50.697,76900.0
2012-05-02 14:15:00,86.1,86.13,86.07,86.11,79300.0,50.697,50.7147,50.6793,50.7029,79300.0
2012-05-02 14:20:00,86.11,86.13,86.08,86.09,90500.0,50.7029,50.7147,50.6852,50.6911,90500.0
2012-05-02 14:25:00,86.09,86.16,86.09,86.15,61300.0,50.6911,50.7323,50.6911,50.7264,61300.0
2012-05-02 14:30:00,86.15,86.17,86.07,86.09,182600.0,50.7264,50.7382,50.6793,50.6911,182600.0
2012-05-02 14:35:00,86.08,86.11,86.04,86.05,187000.0,50.6852,50.7029,50.6617,50.6676,187000.0
2012-05-02 14:40:00,86.05,86.12,86.04,86.11,52400.0,50.6676,50.7088,50.6617,50.7029,52400.0
2012-05-02 14:45:00,86.11,86.13,86.09,86.11,34000.0,50.7029,50.7147,50.6911,50.7029,34000.0
2012-05-02 14:50:00,86.11,86.18,86.11,86.16,76600.0,50.7029,50.7441,50.7029,50.7323,76600.0
2012-05-02 14:55:00,86.15,86.17,86.1,86.12,53300.0,50.7264,50.7382,50.697,50.7088,53300.0
2012-05-02 15:00:00,86.13,86.14,86.03,86.03,74600.0,50.7147,50.7205,50.6558,50.6558,74600.0
2012-05-02 15:05:00,86.03,86.06,85.97,85.98,96500.0,50.6558,50.6734,50.6204,50.6263,96500.0
2012-05-02 15:10:00,85.96,86.04,85.96,85.97,82300.0,50.6146,50.6617,50.6146,50.6204,82300.0
2012-05-02 15:15:00,85.96,86.04,85.96,85.99,85200.0,50.6146,50.6617,50.6146,50.6322,85200.0
2012-05-02 15:20:00,85.99,86.03,85.98,86.02,99800.0,50.6322,50.6558,50.6263,50.6499,99800.0
2012-05-02 15:25:00,86.01,86.06,85.97,86.06,123300.0,50.644,50.6734,50.6204,50.6734,123300.0
2012-05-02 15:30:00,86.05,86.06,85.98,85.99,155000.0,50.6676,50.6734,50.6263,50.6322,155000.0
2012-05-02 15:35:00,86.0,86.11,86.0,86.11,143100.0,50.6381,50.7029,50.6381,50.7029,143100.0
2012-05-02 15:40:00,86.11,86.23,86.1,86.22,238000.0,50.7029,50.7735,50.697,50.7677,238000.0
2012-05-02 15:45:00,86.22,86.25,86.17,86.17,242900.0,50.7677,50.7853,50.7382,50.7382,242900.0
2012-05-02 15:50:00,86.17,86.18,86.12,86.14,183200.0,50.7382,50.7441,50.7088,50.7205,183200.0
2012-05-02 15:55:00,86.14,86.19,86.12,86.15,379900.0,50.7205,50.75,50.7088,50.7264,379900.0
2012-05-03 09:30:00,86.36,86.39,86.13,86.14,170500.0,50.8501,50.8677,50.7147,50.7205,170500.0
2012-05-03 09:35:00,86.13,86.16,86.0,86.07,90900.0,50.7147,50.7323,50.6381,50.6793,90900.0
2012-05-03 09:40:00,86.08,86.17,86.01,86.04,105400.0,50.6852,50.7382,50.644,50.6617,105400.0
2012-05-03 09:45:00,86.04,86.05,86.01,86.05,105500.0,50.6617,50.6676,50.644,50.6676,105500.0
2012-05-03 09:50:00,86.05,86.07,85.94,85.94,125900.0,50.6676,50.6793,50.6028,50.6028,125900.0
2012-05-03 09:55:00,85.93,85.98,85.86,85.91,152000.0,50.5969,50.6263,50.5557,50.5851,152000.0
2012-05-03 10:00:00,85.9,85.9,85.7,85.79,240000.0,50.5792,50.5792,50.4615,50.5145,240000.0
2012-05-03 10:05:00,85.79,85.79,85.66,85.71,135100.0,50.5145,50.5145,50.4379,50.4674,135100.0
2012-05-03 10:10:00,85.71,85.74,85.68,85.72,99300.0,50.4674,50.485,50.4497,50.4732,99300.0
2012-05-03 10:15:00,85.72,85.76,85.69,85.73,265900.0,50.4732,50.4968,50.4556,50.4791,265900.0
2012-05-03 10:20:00,85.74,85.79,85.7,85.79,120000.0,50.485,50.5145,50.4615,50.5145,120000.0
2012-05-03 10:25:00,85.79,85.79,85.69,85.78,66200.0,50.5145,50.5145,50.4556,50.5086,66200.0
2012-05-03 10:30:00,85.78,85.86,85.76,85.81,112100.0,50.5086,50.5557,50.4968,50.5262,112100.0
2012-05-03 10:35:00,85.8,85.91,85.8,85.9,92100.0,50.5203,50.5851,50.5203,50.5792,92100.0
2012-05-03 10:40:00,85.91,85.91,85.85,85.86,51900.0,50.5851,50.5851,50.5498,50.5557,51900.0
2012-05-03 10:45:00,85.85,85.87,85.79,85.81,82400.0,50.5498,50.5616,50.5145,50.5262,82400.0
2012-05-03 10:50:00,85.81,85.82,85.72,85.78,111900.0,50.5262,50.5321,50.4732,50.5086,111900.0
2012-05-03 10:55:00,85.79,85.92,85.78,85.87,120100.0,50.5145,50.591,50.5086,50.5616,120100.0
2012-05-03 11:00:00,85.87,85.91,85.82,85.84,72800.0,50.5616,50.5851,50.5321,50.5439,72800.0
2012-05-03 11:05:00,85.85,85.87,85.8,85.8,77200.0,50.5498,50.5616,50.5203,50.5203,77200.0
2012-05-03 11:10:00,85.8,85.85,85.79,85.82,46500.0,50.5203,50.5498,50.5145,50.5321,46500.0
2012-05-03 11:15:00,85.82,85.85,85.8,85.81,96300.0,50.5321,50.5498,50.5203,50.5262,96300.0
2012-05-03 11:20:00,85.81,85.9,85.78,85.9,87700.0,50.5262,50.5792,50.5086,50.5792,87700.0
2012-05-03 11:25:00,85.9,85.93,85.85,85.91,61200.0,50.5792,50.5969,50.5498,50.5851,61200.0
2012-05-03 11:30:00,85.92,86.02,85.92,85.98,105000.0,50.591,50.6499,50.591,50.6263,105000.0
2012-05-03 11:35:00,85.97,86.0,85.91,85.92,90600.0,50.6204,50.6381,50.5851,50.591,90600.0
2012-05-03 11:40:00,85.92,85.94,85.89,85.9,49200.0,50.591,50.6028,50.5733,50.5792,49200.0
2012-05-03 11:45:00,85.89,85.91,85.78,85.79,160900.0,50.5733,50.5851,50.5086,50.5145,160900.0
2012-05-03 11:50:00,85.79,85.8,85.72,85.79,105700.0,50.5145,50.5203,50.4732,50.5145,105700.0
2012-05-03 11:55:00,85.8,85.84,85.73,85.84,68200.0,50.5203,50.5439,50.4791,50.5439,68200.0
2012-05-03 12:00:00,85.83,85.87,85.82,85.84,75300.0,50.538,50.5616,50.5321,50.5439,75300.0
2012-05-03 12:05:00,85.82,85.86,85.8,85.86,67600.0,50.5321,50.5557,50.5203,50.5557,67600.0
2012-05-03 12:10:00,85.86,85.89,85.81,85.84,33300.0,50.5557,50.5733,50.5262,50.5439,33300.0
2012-05-03 12:15:00,85.84,85.91,85.83,85.91,29400.0,50.5439,50.5851,50.538,50.5851,29400.0
2012-05-03 12:20:00,85.9,85.91,85.85,85.88,82100.0,50.5792,50.5851,50.5498,50.5675,82100.0
2012-05-03 12:25:00,85.87,85.9,85.84,85.84,75100.0,50.5616,50.5792,50.5439,50.5439,75100.0
2012-05-03 12:30:00,85.84,85.86,85.81,85.83,42900.0,50.5439,50.5557,50.5262,50.538,42900.0
2012-05-03 12:35:00,85.84,85.93,85.83,85.93,85600.0,50.5439,50.5969,50.538,50.5969,85600.0
2012-05-03 12:40:00,85.92,85.96,85.9,85.92,154100.0,50.591,50.6146,50.5792,50.591,154100.0
2012-05-03 12:45:00,85.92,85.94,85.89,85.92,42600.0,50.591,50.6028,50.5733,50.591,42600.0
2012-05-03 12:50:00,85.91,85.93,85.85,85.85,53400.0,50.5851,50.5969,50.5498,50.5498,53400.0
2012-05-03 12:55:00,85.85,85.86,85.82,85.83,31400.0,50.5498,50.5557,50.5321,50.538,31400.0
2012-05-03 13:00:00,85.83,85.86,85.81,85.81,29900.0,50.538,50.5557,50.5262,50.5262,29900.0
2012-05-03 13:05:00,85.81,85.85,85.78,85.84,39800.0,50.5262,50.5498,50.5086,50.5439,39800.0
2012-05-03 13:10:00,85.84,85.84,85.69,85.75,216300.0,50.5439,50.5439,50.4556,50.4909,216300.0
2012-05-03 13:15:00,85.74,85.79,85.72,85.78,31000.0,50.485,50.5145,50.4732,50.5086,31000.0
2012-05-03 13:20:00,85.78,85.82,85.76,85.8,26800.0,50.5086,50.5321,50.4968,50.5203,26800.0
2012-05-03 13:25:00,85.81,85.88,85.8,85.88,49500.0,50.5262,50.5675,50.5203,50.5675,49500.0
2012-05-03 13:30:00,85.87,85.88,85.82,85.83,63100.0,50.5616,50.5675,50.5321,50.538,63100.0
2012-05-03 13:35:00,85.83,85.84,85.82,85.83,37100.0,50.538,50.5439,50.5321,50.538,37100.0
2012-05-03 13:40:00,85.83,85.83,85.57,85.57,190900.0,50.538,50.538,50.3849,50.3849,190900.0
2012-05-03 13:45:00,85.57,85.58,85.52,85.55,91000.0,50.3849,50.3908,50.3555,50.3731,91000.0
2012-05-03 13:50:00,85.56,85.63,85.56,85.62,69100.0,50.379,50.4202,50.379,50.4144,69100.0
2012-05-03 13:55:00,85.62,85.72,85.62,85.69,91200.0,50.4144,50.4732,50.4144,50.4556,91200.0
2012-05-03 14:00:00,85.68,85.7,85.62,85.65,158500.0,50.4497,50.4615,50.4144,50.432,158500.0
2012-05-03 14:05:00,85.64,85.66,85.58,85.61,57200.0,50.4261,50.4379,50.3908,50.4085,57200.0
2012-05-03 14:10:00,85.62,85.63,85.58,85.61,66500.0,50.4144,50.4202,50.3908,50.4085,66500.0
2012-05-03 14:15:00,85.62,85.66,85.61,85.63,56100.0,50.4144,50.4379,50.4085,50.4202,56100.0
2012-05-03 14:20:00,85.64,85.67,85.62,85.67,84600.0,50.4261,50.4438,50.4144,50.4438,84600.0
2012-05-03 14:25:00,85.67,85.73,85.67,85.7,70300.0,50.4438,50.4791,50.4438,50.4615,70300.0
2012-05-03 14:30:00,85.7,85.72,85.67,85.67,71000.0,50.4615,50.4732,50.4438,50.4438,71000.0
2012-05-03 14:35:00,85.67,85.7,85.65,85.69,67400.0,50.4438,50.4615,50.432,50.4556,67400.0
2012-05-03 14:40:00,85.69,85.72,85.62,85.67,118600.0,50.4556,50.4732,50.4144,50.4438,118600.0
2012-05-03 14:45:00,85.66,85.69,85.59,85.6,94800.0,50.4379,50.4556,50.3967,50.4026,94800.0
2012-05-03 14:50:00,85.6,85.71,85.59,85.64,96200.0,50.4026,50.4674,50.3967,50.4261,96200.0
2012-05-03 14:55:00,85.64,85.7,85.64,85.69,48200.0,50.4261,50.4615,50.4261,50.4556,48200.0
2012-05-03 15:00:00,85.69,85.7,85.63,85.65,82200.0,50.4556,50.4615,50.4202,50.432,82200.0
2012-05-03 15:05:00,85.65,85.68,85.62,85.64,57000.0,50.432,50.4497,50.4144,50.4261,57000.0
2012-05-03 15:10:00,85.64,85.67,85.59,85.65,65500.0,50.4261,50.4438,50.3967,50.432,65500.0
2012-05-03 15:15:00,85.66,85.73,85.65,85.71,107700.0,50.4379,50.4791,50.432,50.4674,107700.0
2012-05-03 15:20:00,85.71,85.77,85.31,85.73,141700.0,50.4674,50.5027,50.2318,50.4791,141700.0
2012-05-03 15:25:00,85.73,85.76,85.7,85.71,153800.0,50.4791,50.4968,50.4615,50.4674,153800.0
2012-05-03 15:30:00,85.71,85.8,85.7,85.79,84600.0,50.4674,50.5203,50.4615,50.5145,84600.0
2012-05-03 15:35:00,85.8,85.81,85.66,85.68,149300.0,50.5203,50.5262,50.4379,50.4497,149300.0
2012-05-03 15:40:00,85.68,85.69,85.6,85.65,217000.0,50.4497,50.4556,50.4026,50.432,217000.0
2012-05-03 15:45:00,85.65,85.69,85.55,85.65,239600.0,50.432,50.4556,50.3731,50.432,239600.0
2012-05-03 15:50:00,85.65,85.68,85.58,85.64,222500.0,50.432,50.4497,50.3908,50.4261,222500.0
2012-05-03 15:55:00,85.65,85.69,85.62,85.65,581600.0,50.432,50.4556,50.4144,50.432,581600.0
2012-05-04 09:30:00,85.11,85.31,85.08,85.2,322300.0,50.1141,50.2318,50.0964,50.1671,322300.0
2012-05-04 09:35:00,85.18,85.22,85.04,85.14,276800.0,50.1553,50.1788,50.0728,50.1317,276800.0
2012-05-04 09:40:00,85.14,85.3,85.1,85.23,155600.0,50.1317,50.2259,50.1082,50.1847,155600.0
2012-05-04 09:45:00,85.23,85.26,85.09,85.15,149500.0,50.1847,50.2024,50.1023,50.1376,149500.0
2012-05-04 09:50:00,85.15,85.2,85.13,85.16,132900.0,50.1376,50.1671,50.1258,50.1435,132900.0
2012-05-04 09:55:00,85.16,85.17,85.04,85.09,178600.0,50.1435,50.1494,50.0728,50.1023,178600.0
2012-05-04 10:00:00,85.08,85.11,85.03,85.06,337600.0,50.0964,50.1141,50.067,50.0846,337600.0
2012-05-04 10:05:00,85.08,85.16,85.03,85.12,110100.0,50.0964,50.1435,50.067,50.12,110100.0
2012-05-04 10:10:00,85.12,85.18,85.03,85.04,137200.0,50.12,50.1553,50.067,50.0728,137200.0
2012-05-04 10:15:00,85.04,85.05,84.86,84.88,388000.0,50.0728,50.0787,49.9669,49.9786,388000.0
2012-05-04 10:20:00,84.87,84.91,84.74,84.9,255000.0,49.9728,49.9963,49.8962,49.9904,255000.0
2012-05-04 10:25:00,84.9,84.93,84.74,84.75,189200.0,49.9904,50.0081,49.8962,49.9021,189200.0
2012-05-04 10:30:00,84.76,84.79,84.63,84.65,265300.0,49.908,49.9256,49.8314,49.8432,265300.0
2012-05-04 10:35:00,84.64,84.65,84.51,84.59,247800.0,49.8373,49.8432,49.7608,49.8079,247800.0
2012-05-04 10:40:00,84.6,84.66,84.54,84.65,194600.0,49.8138,49.8491,49.7784,49.8432,194600.0
2012-05-04 10:45:00,84.64,84.65,84.43,84.43,220600.0,49.8373,49.8432,49.7137,49.7137,220600.0
2012-05-04 10:50:00,84.44,84.51,84.42,84.49,195700.0,49.7196,49.7608,49.7078,49.749,195700.0
2012-05-04 10:55:00,84.49,84.62,84.45,84.61,164300.0,49.749,49.8255,49.7254,49.8197,164300.0
2012-05-04 11:00:00,84.6,84.61,84.46,84.47,267600.0,49.8138,49.8197,49.7313,49.7372,267600.0
2012-05-04 11:05:00,84.48,84.52,84.43,84.46,180600.0,49.7431,49.7667,49.7137,49.7313,180600.0
2012-05-04 11:10:00,84.47,84.55,84.46,84.53,111400.0,49.7372,49.7843,49.7313,49.7726,111400.0
2012-05-04 11:15:00,84.53,84.58,84.48,84.57,115700.0,49.7726,49.802,49.7431,49.7961,115700.0
2012-05-04 11:20:00,84.57,84.63,84.55,84.58,152300.0,49.7961,49.8314,49.7843,49.802,152300.0
2012-05-04 11:25:00,84.59,84.69,84.57,84.67,128400.0,49.8079,49.8668,49.7961,49.855,128400.0
2012-05-04 11:30:00,84.65,84.69,84.6,84.63,87800.0,49.8432,49.8668,49.8138,49.8314,87800.0
2012-05-04 11:35:00,84.63,84.63,84.4,84.43,244600.0,49.8314,49.8314,49.696,49.7137,244600.0
2012-05-04 11:40:00,84.43,84.5,84.41,84.43,388400.0,49.7137,49.7549,49.7019,49.7137,388400.0
2012-05-04 11:45:00,84.42,84.52,84.4,84.47,127600.0,49.7078,49.7667,49.696,49.7372,127600.0
2012-05-04 11:50:00,84.47,84.5,84.41,84.49,140700.0,49.7372,49.7549,49.7019,49.749,140700.0
2012-05-04 11:55:00,84.48,84.49,84.43,84.44,133300.0,49.7431,49.749,49.7137,49.7196,133300.0
2012-05-04 12:00:00,84.44,84.57,84.44,84.56,119900.0,49.7196,49.7961,49.7196,49.7902,119900.0
2012-05-04 12:05:00,84.56,84.69,84.55,84.68,104900.0,49.7902,49.8668,49.7843,49.8609,104900.0
2012-05-04 12:10:00,84.69,84.72,84.65,84.65,101700.0,49.8668,49.8844,49.8432,49.8432,101700.0
2012-05-04 12:15:00,84.66,84.68,84.6,84.62,65500.0,49.8491,49.8609,49.8138,49.8255,65500.0
2012-05-04 12:20:00,84.62,84.66,84.58,84.59,90500.0,49.8255,49.8491,49.802,49.8079,90500.0
2012-05-04 12:25:00,84.59,84.72,84.59,84.7,98400.0,49.8079,49.8844,49.8079,49.8727,98400.0
2012-05-04 12:30:00,84.7,84.71,84.65,84.65,52500.0,49.8727,49.8785,49.8432,49.8432,52500.0
2012-05-04 12:35:00,84.64,84.64,84.49,84.53,126600.0,49.8373,49.8373,49.749,49.7726,126600.0
2012-05-04 12:40:00,84.52,84.57,84.47,84.55,116600.0,49.7667,49.7961,49.7372,49.7843,116600.0
2012-05-04 12:45:00,84.56,84.61,84.55,84.58,75800.0,49.7902,49.8197,49.7843,49.802,75800.0
2012-05-04 12:50:00,84.57,84.66,84.56,84.62,69600.0,49.7961,49.8491,49.7902,49.8255,69600.0
2012-05-04 12:55:00,84.63,84.65,84.59,84.63,148400.0,49.8314,49.8432,49.8079,49.8314,148400.0
2012-05-04 13:00:00,84.63,84.66,84.6,84.6,85000.0,49.8314,49.8491,49.8138,49.8138,85000.0
2012-05-04 13:05:00,84.61,84.69,84.61,84.63,68200.0,49.8197,49.8668,49.8197,49.8314,68200.0
2012-05-04 13:10:00,84.62,84.68,84.53,84.53,72600.0,49.8255,49.8609,49.7726,49.7726,72600.0
2012-05-04 13:15:00,84.54,84.61,84.52,84.53,60300.0,49.7784,49.8197,49.7667,49.7726,60300.0
2012-05-04 13:20:00,84.53,84.57,84.5,84.51,111600.0,49.7726,49.7961,49.7549,49.7608,111600.0
2012-05-04 13:25:00,84.51,84.63,84.5,84.62,96000.0,49.7608,49.8314,49.7549,49.8255,96000.0
2012-05-04 13:30:00,84.62,84.74,84.6,84.71,90100.0,49.8255,49.8962,49.8138,49.8785,90100.0
2012-05-04 13:35:00,84.7,84.76,84.66,84.76,96900.0,49.8727,49.908,49.8491,49.908,96900.0
2012-05-04 13:40:00,84.76,84.81,84.71,84.72,101000.0,49.908,49.9374,49.8785,49.8844,101000.0
2012-05-04 13:45:00,84.73,84.77,84.7,84.74,67400.0,49.8903,49.9139,49.8727,49.8962,67400.0
2012-05-04 13:50:00,84.75,84.8,84.72,84.76,72600.0,49.9021,49.9315,49.8844,49.908,72600.0
2012-05-04 13:55:00,84.75,84.82,84.75,84.8,58000.0,49.9021,49.9433,49.9021,49.9315,58000.0
2012-05-04 14:00:00,84.79,84.82,84.75,84.81,112400.0,49.9256,49.9433,49.9021,49.9374,112400.0
2012-05-04 14:05:00,84.8,84.8,84.72,84.78,81300.0,49.9315,49.9315,49.8844,49.9198,81300.0
2012-05-04 14:10:00,84.78,84.78,84.7,84.7,60700.0,49.9198,49.9198,49.8727,49.8727,60700.0
2012-05-04 14:15:00,84.7,84.73,84.62,84.73,110700.0,49.8727,49.8903,49.8255,49.8903,110700.0
2012-05-04 14:20:00,84.73,84.77,84.69,84.71,132900.0,49.8903,49.9139,49.8668,49.8785,132900.0
2012-05-04 14:25:00,84.71,84.74,84.63,84.69,145100.0,49.8785,49.8962,49.8314,49.8668,145100.0
2012-05-04 14:30:00,84.68,84.69,84.61,84.68,93600.0,49.8609,49.8668,49.8197,49.8609,93600.0
2012-05-04 14:35:00,84.67,84.67,84.42,84.47,196400.0,49.855,49.855,49.7078,49.7372,196400.0
2012-05-04 14:40:00,84.47,84.51,84.41,84.47,181600.0,49.7372,49.7608,49.7019,49.7372,181600.0
2012-05-04 14:45:00,84.47,84.6,84.43,84.58,197800.0,49.7372,49.8138,49.7137,49.802,197800.0
2012-05-04 14:50:00,84.59,84.61,84.51,84.54,169600.0,49.8079,49.8197,49.7608,49.7784,169600.0
2012-05-04 14:55:00,84.54,84.67,84.54,84.64,162400.0,49.7784,49.855,49.7784,49.8373,162400.0
2012-05-04 15:00:00,84.65,84.78,84.64,84.75,100000.0,49.8432,49.9198,49.8373,49.9021,100000.0
2012-05-04 15:05:00,84.77,84.8,84.71,84.71,152700.0,49.9139,49.9315,49.8785,49.8785,152700.0
2012-05-04 15:10:00,84.71,84.76,84.65,84.65,252600.0,49.8785,49.908,49.8432,49.8432,252600.0
2012-05-04 15:15:00,84.64,84.73,84.64,84.66,206000.0,49.8373,49.8903,49.8373,49.8491,206000.0
2012-05-04 15:20:00,84.67,84.72,84.65,84.72,188100.0,49.855,49.8844,49.8432,49.8844,188100.0
2012-05-04 15:25:00,84.71,84.76,84.64,84.65,273100.0,49.8785,49.908,49.8373,49.8432,273100.0
2012-05-04 15:30:00,84.65,84.72,84.64,84.7,183600.0,49.8432,49.8844,49.8373,49.8727,183600.0
2012-05-04 15:35:00,84.7,84.77,84.67,84.68,190500.0,49.8727,49.9139,49.855,49.8609,190500.0
2012-05-04 15:40:00,84.68,84.89,84.67,84.83,367300.0,49.8609,49.9845,49.855,49.9492,367300.0
2012-05-04 15:45:00,84.82,84.86,84.77,84.77,235100.0,49.9433,49.9669,49.9139,49.9139,235100.0
2012-05-04 15:50:00,84.77,84.85,84.69,84.69,220500.0,49.9139,49.961,49.8668,49.8668,220500.0
2012-05-04 15:55:00,84.69,84.75,84.53,84.57,691000.0,49.8668,49.9021,49.7726,49.7961,691000.0
2012-05-07 09:30:00,84.29,84.59,84.28,84.37,401200.0,49.6312,49.8079,49.6253,49.6783,401200.0
2012-05-07 09:35:00,84.37,84.58,84.26,84.53,307100.0,49.6783,49.802,49.6136,49.7726,307100.0
2012-05-07 09:40:00,84.53,84.67,84.42,84.46,140200.0,49.7726,49.855,49.7078,49.7313,140200.0
2012-05-07 09:45:00,84.46,84.55,84.35,84.37,128500.0,49.7313,49.7843,49.6666,49.6783,128500.0
2012-05-07 09:50:00,84.37,84.43,84.35,84.4,196600.0,49.6783,49.7137,49.6666,49.696,196600.0
2012-05-07 09:55:00,84.4,84.41,84.32,84.37,172800.0,49.696,49.7019,49.6489,49.6783,172800.0
2012-05-07 10:00:00,84.38,84.68,84.35,84.63,200400.0,49.6842,49.8609,49.6666,49.8314,200400.0
2012-05-07 10:05:00,84.63,84.63,84.51,84.51,147400.0,49.8314,49.8314,49.7608,49.7608,147400.0
2012-05-07 10:10:00,84.52,84.54,84.3,84.31,117500.0,49.7667,49.7784,49.6371,49.643,117500.0
2012-05-07 10:15:00,84.3,84.37,84.24,84.36,148300.0,49.6371,49.6783,49.6018,49.6725,148300.0
2012-05-07 10:20:00,84.37,84.46,84.33,84.45,137000.0,49.6783,49.7313,49.6548,49.7254,137000.0
2012-05-07 10:25:00,84.45,84.5,84.27,84.27,140900.0,49.7254,49.7549,49.6195,49.6195,140900.0
2012-05-07 10:30:00,84.27,84.29,84.21,84.22,95800.0,49.6195,49.6312,49.5841,49.59,95800.0
2012-05-07 10:35:00,84.22,84.23,84.14,84.14,97400.0,49.59,49.5959,49.5429,49.5429,97400.0
2012-05-07 10:40:00,84.14,84.18,84.13,84.14,157300.0,49.5429,49.5665,49.537,49.5429,157300.0
2012-05-07 10:45:00,84.15,84.2,84.11,84.17,171300.0,49.5488,49.5782,49.5253,49.5606,171300.0
2012-05-07 10:50:00,84.17,84.17,84.12,84.17,104300.0,49.5606,49.5606,49.5311,49.5606,104300.0
2012-05-07 10:55:00,84.16,84.18,84.1,84.11,75300.0,49.5547,49.5665,49.5194,49.5253,75300.0
2012-05-07 11:00:00,84.12,84.26,84.1,84.25,100100.0,49.5311,49.6136,49.5194,49.6077,100100.0
2012-05-07 11:05:00,84.25,84.34,84.22,84.33,130500.0,49.6077,49.6607,49.59,49.6548,130500.0
2012-05-07 11:10:00,84.32,84.4,84.3,84.38,122800.0,49.6489,49.696,49.6371,49.6842,122800.0
2012-05-07 11:15:00,84.39,84.44,84.36,84.37,153900.0,49.6901,49.7196,49.6725,49.6783,153900.0
2012-05-07 11:20:00,84.37,84.42,84.36,84.38,75800.0,49.6783,49.7078,49.6725,49.6842,75800.0
2012-05-07 11:25:00,84.37,84.4,84.33,84.33,56700.0,49.6783,49.696,49.6548,49.6548,56700.0
2012-05-07 11:30:00,84.34,84.38,84.3,84.37,73800.0,49.6607,49.6842,49.6371,49.6783,73800.0
2012-05-07 11:35:00,84.36,84.38,84.32,84.34,68400.0,49.6725,49.6842,49.6489,49.6607,68400.0
2012-05-07 11:40:00,84.33,84.34,84.23,84.23,101700.0,49.6548,49.6607,49.5959,49.5959,101700.0
2012-05-07 11:45:00,84.24,84.29,84.21,84.29,54400.0,49.6018,49.6312,49.5841,49.6312,54400.0
2012-05-07 11:50:00,84.28,84.34,84.28,84.32,86600.0,49.6253,49.6607,49.6253,49.6489,86600.0
2012-05-07 11:55:00,84.32,84.33,84.25,84.29,55000.0,49.6489,49.6548,49.6077,49.6312,55000.0
2012-05-07 12:00:00,84.28,84.38,84.28,84.36,103900.0,49.6253,49.6842,49.6253,49.6725,103900.0
2012-05-07 12:05:00,84.36,84.53,84.36,84.51,114800.0,49.6725,49.7726,49.6725,49.7608,114800.0
2012-05-07 12:10:00,84.51,84.55,84.44,84.48,135700.0,49.7608,49.7843,49.7196,49.7431,135700.0
2012-05-07 12:15:00,84.47,84.48,84.39,84.39,37700.0,49.7372,49.7431,49.6901,49.6901,37700.0
2012-05-07 12:20:00,84.39,84.45,84.37,84.43,66000.0,49.6901,49.7254,49.6783,49.7137,66000.0
2012-05-07 12:25:00,84.43,84.48,84.4,84.48,85700.0,49.7137,49.7431,49.696,49.7431,85700.0
2012-05-07 12:30:00,84.48,84.63,84.47,84.61,151200.0,49.7431,49.8314,49.7372,49.8197,151200.0
2012-05-07 12:35:00,84.61,84.65,84.57,84.59,74100.0,49.8197,49.8432,49.7961,49.8079,74100.0
2012-05-07 12:40:00,84.6,84.7,84.58,84.69,107600.0,49.8138,49.8727,49.802,49.8668,107600.0
2012-05-07 12:45:00,84.69,84.73,84.67,84.72,69400.0,49.8668,49.8903,49.855,49.8844,69400.0
2012-05-07 12:50:00,84.72,84.77,84.7,84.75,94500.0,49.8844,49.9139,49.8727,49.9021,94500.0
2012-05-07 12:55:00,84.74,84.75,84.63,84.65,120600.0,49.8962,49.9021,49.8314,49.8432,120600.0
2012-05-07 13:00:00,84.65,84.66,84.61,84.61,66600.0,49.8432,49.8491,49.8197,49.8197,66600.0
2012-05-07 13:05:00,84.61,84.63,84.6,84.6,48400.0,49.8197,49.8314,49.8138,49.8138,48400.0
2012-05-07 13:10:00,84.6,84.64,84.57,84.63,80500.0,49.8138,49.8373,49.7961,49.8314,80500.0
2012-05-07 13:15:00,84.64,84.69,84.59,84.65,83600.0,49.8373,49.8668,49.8079,49.8432,83600.0
2012-05-07 13:20:00,84.64,84.79,84.64,84.74,123400.0,49.8373,49.9256,49.8373,49.8962,123400.0
2012-05-07 13:25:00,84.73,84.73,84.61,84.62,65800.0,49.8903,49.8903,49.8197,49.8255,65800.0
2012-05-07 13:30:00,84.61,84.68,84.6,84.62,88300.0,49.8197,49.8609,49.8138,49.8255,88300.0
2012-05-07 13:35:00,84.62,84.7,84.6,84.69,58900.0,49.8255,49.8727,49.8138,49.8668,58900.0
2012-05-07 13:40:00,84.7,84.76,84.68,84.7,91700.0,49.8727,49.908,49.8609,49.8727,91700.0
2012-05-07 13:45:00,84.68,84.72,84.64,84.7,54700.0,49.8609,49.8844,49.8373,49.8727,54700.0
2012-05-07 13:50:00,84.71,84.73,84.61,84.7,132100.0,49.8785,49.8903,49.8197,49.8727,132100.0
2012-05-07 13:55:00,84.69,84.74,84.58,84.62,198300.0,49.8668,49.8962,49.802,49.8255,198300.0
2012-05-07 14:00:00,84.62,84.7,84.61,84.68,133100.0,49.8255,49.8727,49.8197,49.8609,133100.0
2012-05-07 14:05:00,84.69,84.7,84.62,84.63,70200.0,49.8668,49.8727,49.8255,49.8314,70200.0
2012-05-07 14:10:00,84.62,84.65,84.6,84.63,53000.0,49.8255,49.8432,49.8138,49.8314,53000.0
2012-05-07 14:15:00,84.63,84.65,84.57,84.59,57700.0,49.8314,49.8432,49.7961,49.8079,57700.0
2012-05-07 14:20:00,84.59,84.63,84.59,84.6,76300.0,49.8079,49.8314,49.8079,49.8138,76300.0
2012-05-07 14:25:00,84.6,84.62,84.52,84.55,127000.0,49.8138,49.8255,49.7667,49.7843,127000.0
2012-05-07 14:30:00,84.54,84.56,84.51,84.54,84700.0,49.7784,49.7902,49.7608,49.7784,84700.0
2012-05-07 14:35:00,84.54,84.57,84.53,84.55,69500.0,49.7784,49.7961,49.7726,49.7843,69500.0
2012-05-07 14:40:00,84.55,84.57,84.53,84.56,85900.0,49.7843,49.7961,49.7726,49.7902,85900.0
2012-05-07 14:45:00,84.55,84.57,84.54,84.54,43400.0,49.7843,49.7961,49.7784,49.7784,43400.0
2012-05-07 14:50:00,84.54,84.59,84.52,84.59,61400.0,49.7784,49.8079,49.7667,49.8079,61400.0
2012-05-07 14:55:00,84.57,84.61,84.54,84.57,132900.0,49.7961,49.8197,49.7784,49.7961,132900.0
2012-05-07 15:00:00,84.57,84.61,84.52,84.54,99600.0,49.7961,49.8197,49.7667,49.7784,99600.0
2012-05-07 15:05:00,84.54,84.55,84.47,84.48,108400.0,49.7784,49.7843,49.7372,49.7431,108400.0
2012-05-07 15:10:00,84.49,84.53,84.47,84.52,79300.0,49.749,49.7726,49.7372,49.7667,79300.0
2012-05-07 15:15:00,84.52,84.57,84.48,84.56,84900.0,49.7667,49.7961,49.7431,49.7902,84900.0
2012-05-07 15:20:00,84.56,84.62,84.52,84.61,110900.0,49.7902,49.8255,49.7667,49.8197,110900.0
2012-05-07 15:25:00,84.61,84.62,84.56,84.61,140200.0,49.8197,49.8255,49.7902,49.8197,140200.0
2012-05-07 15:30:00,84.61,84.66,84.61,84.62,143000.0,49.8197,49.8491,49.8197,49.8255,143000.0
2012-05-07 15:35:00,84.62,84.69,84.62,84.67,164000.0,49.8255,49.8668,49.8255,49.855,164000.0
2012-05-07 15:40:00,84.67,84.68,84.6,84.62,150000.0,49.855,49.8609,49.8138,49.8255,150000.0
2012-05-07 15:45:00,84.62,84.67,84.6,84.61,158600.0,49.8255,49.855,49.8138,49.8197,158600.0
2012-05-07 15:50:00,84.61,84.64,84.41,84.47,280300.0,49.8197,49.8373,49.7019,49.7372,280300.0
2012-05-07 15:55:00,84.48,84.57,84.45,84.48,438200.0,49.7431,49.7961,49.7254,49.7431,438200.0
2012-05-08 09:30:00,83.75,84.26,83.7,84.13,419700.0,49.3133,49.6136,49.2838,49.537,419700.0
2012-05-08 09:35:00,84.13,84.13,83.99,84.07,206900.0,49.537,49.537,49.4546,49.5017,206900.0
2012-05-08 09:40:00,84.07,84.24,84.04,84.1,190400.0,49.5017,49.6018,49.484,49.5194,190400.0
2012-05-08 09:45:00,84.08,84.09,83.97,83.97,213900.0,49.5076,49.5135,49.4428,49.4428,213900.0
2012-05-08 09:50:00,83.97,84.03,83.88,83.88,143900.0,49.4428,49.4781,49.3898,49.3898,143900.0
2012-05-08 09:55:00,83.88,84.03,83.8,83.97,167800.0,49.3898,49.4781,49.3427,49.4428,167800.0
2012-05-08 10:00:00,83.99,84.04,83.87,83.97,211100.0,49.4546,49.484,49.3839,49.4428,211100.0
2012-05-08 10:05:00,83.95,83.96,83.69,83.71,193700.0,49.431,49.4369,49.2779,49.2897,193700.0
2012-05-08 10:10:00,83.71,83.75,83.5,83.56,260400.0,49.2897,49.3133,49.1661,49.2014,260400.0
2012-05-08 10:15:00,83.55,83.72,83.53,83.7,196600.0,49.1955,49.2956,49.1837,49.2838,196600.0
2012-05-08 10:20:00,83.7,83.72,83.57,83.59,104300.0,49.2838,49.2956,49.2073,49.2191,104300.0
2012-05-08 10:25:00,83.58,83.64,83.5,83.52,169100.0,49.2132,49.2485,49.1661,49.1778,169100.0
2012-05-08 10:30:00,83.51,83.52,83.25,83.29,258700.0,49.172,49.1778,49.0189,49.0424,258700.0
2012-05-08 10:35:00,83.3,83.33,83.24,83.26,269300.0,49.0483,49.066,49.013,49.0248,269300.0
2012-05-08 10:40:00,83.25,83.28,83.03,83.12,913800.0,49.0189,49.0365,48.8893,48.9423,913800.0
2012-05-08 10:45:00,83.14,83.16,83.02,83.05,236400.0,48.9541,48.9659,48.8834,48.9011,236400.0
2012-05-08 10:50:00,83.04,83.13,83.02,83.07,283900.0,48.8952,48.9482,48.8834,48.9129,283900.0
2012-05-08 10:55:00,83.08,83.13,83.04,83.13,191800.0,48.9188,48.9482,48.8952,48.9482,191800.0
2012-05-08 11:00:00,83.12,83.15,83.04,83.05,245300.0,48.9423,48.96,48.8952,48.9011,245300.0
2012-05-08 11:05:00,83.05,83.07,82.93,83.04,318400.0,48.9011,48.9129,48.8304,48.8952,318400.0
2012-05-08 11:10:00,83.04,83.07,82.98,83.02,125500.0,48.8952,48.9129,48.8599,48.8834,125500.0
2012-05-08 11:15:00,83.01,83.12,82.94,83.12,184600.0,48.8776,48.9423,48.8363,48.9423,184600.0
2012-05-08 11:20:00,83.11,83.19,83.09,83.15,208400.0,48.9364,48.9835,48.9247,48.96,208400.0
2012-05-08 11:25:00,83.15,83.22,83.14,83.21,132600.0,48.96,49.0012,48.9541,48.9953,132600.0
2012-05-08 11:30:00,83.19,83.2,83.09,83.2,130200.0,48.9835,48.9894,48.9247,48.9894,130200.0
2012-05-08 11:35:00,83.2,83.27,83.17,83.19,168000.0,48.9894,49.0306,48.9718,48.9835,168000.0
2012-05-08 11:40:00,83.19,83.28,83.11,83.12,231800.0,48.9835,49.0365,48.9364,48.9423,231800.0
2012-05-08 11:45:00,83.12,83.18,83.08,83.15,168200.0,48.9423,48.9777,48.9188,48.96,168200.0
2012-05-08 11:50:00,83.16,83.31,83.13,83.26,327000.0,48.9659,49.0542,48.9482,49.0248,327000.0
2012-05-08 11:55:00,83.26,83.3,83.19,83.2,201200.0,49.0248,49.0483,48.9835,48.9894,201200.0
2012-05-08 12:00:00,83.2,83.23,83.15,83.15,160200.0,48.9894,49.0071,48.96,48.96,160200.0
2012-05-08 12:05:00,83.16,83.19,83.03,83.04,126200.0,48.9659,48.9835,48.8893,48.8952,126200.0
2012-05-08 12:10:00,83.04,83.15,83.01,83.14,96000.0,48.8952,48.96,48.8776,48.9541,96000.0
2012-05-08 12:15:00,83.13,83.13,83.08,83.1,37500.0,48.9482,48.9482,48.9188,48.9305,37500.0
2012-05-08 12:20:00,83.11,83.11,83.0,83.01,66700.0,48.9364,48.9364,48.8717,48.8776,66700.0
2012-05-08 12:25:00,83.01,83.03,82.97,82.97,121800.0,48.8776,48.8893,48.854,48.854,121800.0
2012-05-08 12:30:00,82.97,83.04,82.96,83.04,88900.0,48.854,48.8952,48.8481,48.8952,88900.0
2012-05-08 12:35:00,83.04,83.08,82.98,83.04,152000.0,48.8952,48.9188,48.8599,48.8952,152000.0
2012-05-08 12:40:00,83.03,83.03,82.92,82.93,86500.0,48.8893,48.8893,48.8246,48.8304,86500.0
2012-05-08 12:45:00,82.93,83.03,82.93,82.99,295500.0,48.8304,48.8893,48.8304,48.8658,295500.0
2012-05-08 12:50:00,82.99,83.0,82.92,82.95,59100.0,48.8658,48.8717,48.8246,48.8422,59100.0
2012-05-08 12:55:00,82.96,83.0,82.93,82.94,44200.0,48.8481,48.8717,48.8304,48.8363,44200.0
2012-05-08 13:00:00,82.93,83.05,82.93,83.02,76700.0,48.8304,48.9011,48.8304,48.8834,76700.0
2012-05-08 13:05:00,83.03,83.06,82.99,83.03,239400.0,48.8893,48.907,48.8658,48.8893,239400.0
2012-05-08 13:10:00,83.03,83.06,82.98,83.03,66800.0,48.8893,48.907,48.8599,48.8893,66800.0
2012-05-08 13:15:00,83.02,83.17,83.01,83.16,97200.0,48.8834,48.9718,48.8776,48.9659,97200.0
2012-05-08 13:20:00,83.16,83.17,83.1,83.11,55900.0,48.9659,48.9718,48.9305,48.9364,55900.0
2012-05-08 13:25:00,83.1,83.23,83.1,83.18,255100.0,48.9305,49.0071,48.9305,48.9777,255100.0
2012-05-08 13:30:00,83.18,83.22,83.15,83.16,62100.0,48.9777,49.0012,48.96,48.9659,62100.0
2012-05-08 13:35:00,83.16,83.23,83.12,83.18,75400.0,48.9659,49.0071,48.9423,48.9777,75400.0
2012-05-08 13:40:00,83.18,83.21,83.16,83.21,38100.0,48.9777,48.9953,48.9659,48.9953,38100.0
2012-05-08 13:45:00,83.22,83.25,83.19,83.2,43000.0,49.0012,49.0189,48.9835,48.9894,43000.0
2012-05-08 13:50:00,83.2,83.2,83.1,83.1,61800.0,48.9894,48.9894,48.9305,48.9305,61800.0
2012-05-08 13:55:00,83.1,83.17,83.09,83.16,62700.0,48.9305,48.9718,48.9247,48.9659,62700.0
2012-05-08 14:00:00,83.17,83.25,83.16,83.18,101400.0,48.9718,49.0189,48.9659,48.9777,101400.0
2012-05-08 14:05:00,83.18,83.24,83.17,83.23,80700.0,48.9777,49.013,48.9718,49.0071,80700.0
2012-05-08 14:10:00,83.23,83.23,83.17,83.17,73900.0,49.0071,49.0071,48.9718,48.9718,73900.0
2012-05-08 14:15:00,83.17,83.19,83.11,83.17,57900.0,48.9718,48.9835,48.9364,48.9718,57900.0
2012-05-08 14:20:00,83.17,83.22,83.14,83.19,58300.0,48.9718,49.0012,48.9541,48.9835,58300.0
2012-05-08 14:25:00,83.19,83.33,83.19,83.33,117600.0,48.9835,49.066,48.9835,49.066,117600.0
2012-05-08 14:30:00,83.32,83.39,83.29,83.29,139000.0,49.0601,49.1013,49.0424,49.0424,139000.0
2012-05-08 14:35:00,83.29,83.38,83.27,83.31,148700.0,49.0424,49.0954,49.0306,49.0542,148700.0
2012-05-08 14:40:00,83.32,83.36,83.29,83.29,138200.0,49.0601,49.0836,49.0424,49.0424,138200.0
2012-05-08 14:45:00,83.29,83.36,83.27,83.33,166800.0,49.0424,49.0836,49.0306,49.066,166800.0
2012-05-08 14:50:00,83.35,83.52,83.33,83.52,151800.0,49.0778,49.1778,49.066,49.1778,151800.0
2012-05-08 14:55:00,83.52,83.59,83.5,83.5,146400.0,49.1778,49.2191,49.1661,49.1661,146400.0
2012-05-08 15:00:00,83.5,83.7,83.46,83.67,191900.0,49.1661,49.2838,49.1425,49.2662,191900.0
2012-05-08 15:05:00,83.67,83.73,83.6,83.63,185000.0,49.2662,49.3015,49.225,49.2426,185000.0
2012-05-08 15:10:00,83.64,83.67,83.55,83.58,165800.0,49.2485,49.2662,49.1955,49.2132,165800.0
2012-05-08 15:15:00,83.59,83.95,83.57,83.94,308600.0,49.2191,49.431,49.2073,49.4252,308600.0
2012-05-08 15:20:00,83.95,83.95,83.67,83.74,393500.0,49.431,49.431,49.2662,49.3074,393500.0
2012-05-08 15:25:00,83.73,83.99,83.73,83.96,340500.0,49.3015,49.4546,49.3015,49.4369,340500.0
2012-05-08 15:30:00,83.96,83.99,83.78,83.81,295300.0,49.4369,49.4546,49.3309,49.3486,295300.0
2012-05-08 15:35:00,83.81,84.06,83.8,84.02,218500.0,49.3486,49.4958,49.3427,49.4723,218500.0
2012-05-08 15:40:00,84.02,84.1,83.82,83.91,423400.0,49.4723,49.5194,49.3545,49.4075,423400.0
2012-05-08 15:45:00,83.91,83.95,83.8,83.86,420000.0,49.4075,49.431,49.3427,49.378,420000.0
2012-05-08 15:50:00,83.86,84.05,83.86,84.01,259800.0,49.378,49.4899,49.378,49.4664,259800.0
2012-05-08 15:55:00,84.01,84.13,84.0,84.01,585900.0,49.4664,49.537,49.4605,49.4664,585900.0
2012-05-09 09:30:00,83.04,83.36,83.04,83.22,410800.0,48.8952,49.0836,48.8952,49.0012,410800.0
2012-05-09 09:35:00,83.27,83.35,83.02,83.35,233200.0,49.0306,49.0778,48.8834,49.0778,233200.0
2012-05-09 09:40:00,83.34,83.47,83.21,83.37,531900.0,49.0719,49.1484,48.9953,49.0895,531900.0
2012-05-09 09:45:00,83.34,83.51,83.32,83.4,300500.0,49.0719,49.172,49.0601,49.1072,300500.0
2012-05-09 09:50:00,83.39,83.52,83.38,83.43,199100.0,49.1013,49.1778,49.0954,49.1249,199100.0
2012-05-09 09:55:00,83.43,83.45,83.35,83.39,223100.0,49.1249,49.1366,49.0778,49.1013,223100.0
2012-05-09 10:00:00,83.38,83.64,83.38,83.56,266200.0,49.0954,49.2485,49.0954,49.2014,266200.0
2012-05-09 10:05:00,83.56,83.57,83.15,83.24,322400.0,49.2014,49.2073,48.96,49.013,322400.0
2012-05-09 10:10:00,83.24,83.37,83.18,83.33,187700.0,49.013,49.0895,48.9777,49.066,187700.0
2012-05-09 10:15:00,83.3,83.3,82.99,83.11,261300.0,49.0483,49.0483,48.8658,48.9364,261300.0
2012-05-09 10:20:00,83.1,83.17,82.88,83.01,246900.0,48.9305,48.9718,48.801,48.8776,246900.0
2012-05-09 10:25:00,83.02,83.09,82.92,82.98,210600.0,48.8834,48.9247,48.8246,48.8599,210600.0
2012-05-09 10:30:00,82.97,83.12,82.92,83.11,181800.0,48.854,48.9423,48.8246,48.9364,181800.0
2012-05-09 10:35:00,83.11,83.33,83.09,83.32,179700.0,48.9364,49.066,48.9247,49.0601,179700.0
2012-05-09 10:40:00,83.32,83.42,83.23,83.4,198900.0,49.0601,49.119,49.0071,49.1072,198900.0
2012-05-09 10:45:00,83.4,83.46,83.29,83.31,104300.0,49.1072,49.1425,49.0424,49.0542,104300.0
2012-05-09 10:50:00,83.31,83.41,83.21,83.39,141900.0,49.0542,49.1131,48.9953,49.1013,141900.0
2012-05-09 10:55:00,83.39,83.39,83.2,83.23,144800.0,49.1013,49.1013,48.9894,49.0071,144800.0
2012-05-09 11:00:00,83.23,83.41,83.23,83.41,156700.0,49.0071,49.1131,49.0071,49.1131,156700.0
2012-05-09 11:05:00,83.4,83.5,83.36,83.45,98800.0,49.1072,49.1661,49.0836,49.1366,98800.0
2012-05-09 11:10:00,83.45,83.78,83.44,83.61,366100.0,49.1366,49.3309,49.1307,49.2308,366100.0
2012-05-09 11:15:00,83.61,83.72,83.56,83.71,151500.0,49.2308,49.2956,49.2014,49.2897,151500.0
2012-05-09 11:20:00,83.71,83.87,83.7,83.85,179400.0,49.2897,49.3839,49.2838,49.3722,179400.0
2012-05-09 11:25:00,83.84,83.86,83.65,83.73,123400.0,49.3663,49.378,49.2544,49.3015,123400.0
2012-05-09 11:30:00,83.74,83.75,83.62,83.66,114300.0,49.3074,49.3133,49.2367,49.2603,114300.0
2012-05-09 11:35:00,83.66,83.87,83.65,83.83,139900.0,49.2603,49.3839,49.2544,49.3604,139900.0
2012-05-09 11:40:00,83.84,83.89,83.7,83.7,149300.0,49.3663,49.3957,49.2838,49.2838,149300.0
2012-05-09 11:45:00,83.7,83.81,83.7,83.76,79100.0,49.2838,49.3486,49.2838,49.3192,79100.0
2012-05-09 11:50:00,83.75,83.87,83.72,83.84,115600.0,49.3133,49.3839,49.2956,49.3663,115600.0
2012-05-09 11:55:00,83.84,83.92,83.65,83.67,179900.0,49.3663,49.4134,49.2544,49.2662,179900.0
2012-05-09 12:00:00,83.67,83.7,83.59,83.64,85000.0,49.2662,49.2838,49.2191,49.2485,85000.0
2012-05-09 12:05:00,83.63,83.64,83.41,83.42,167100.0,49.2426,49.2485,49.1131,49.119,167100.0
2012-05-09 12:10:00,83.41,83.51,83.38,83.5,121500.0,49.1131,49.172,49.0954,49.1661,121500.0
2012-05-09 12:15:00,83.5,83.65,83.5,83.62,77400.0,49.1661,49.2544,49.1661,49.2367,77400.0
2012-05-09 12:20:00,83.61,83.75,83.6,83.64,202400.0,49.2308,49.3133,49.225,49.2485,202400.0
2012-05-09 12:25:00,83.64,83.65,83.56,83.57,84500.0,49.2485,49.2544,49.2014,49.2073,84500.0
2012-05-09 12:30:00,83.57,83.57,83.47,83.57,84200.0,49.2073,49.2073,49.1484,49.2073,84200.0
2012-05-09 12:35:00,83.57,83.6,83.39,83.4,104200.0,49.2073,49.225,49.1013,49.1072,104200.0
2012-05-09 12:40:00,83.4,83.47,83.32,83.46,132300.0,49.1072,49.1484,49.0601,49.1425,132300.0
2012-05-09 12:45:00,83.46,83.54,83.39,83.53,86100.0,49.1425,49.1896,49.1013,49.1837,86100.0
2012-05-09 12:50:00,83.52,83.59,83.47,83.56,82700.0,49.1778,49.2191,49.1484,49.2014,82700.0
2012-05-09 12:55:00,83.56,83.67,83.53,83.64,60000.0,49.2014,49.2662,49.1837,49.2485,60000.0
2012-05-09 13:00:00,83.62,83.82,83.62,83.82,116700.0,49.2367,49.3545,49.2367,49.3545,116700.0
2012-05-09 13:05:00,83.82,83.86,83.75,83.8,121800.0,49.3545,49.378,49.3133,49.3427,121800.0
2012-05-09 13:10:00,83.8,83.82,83.68,83.71,146300.0,49.3427,49.3545,49.2721,49.2897,146300.0
2012-05-09 13:15:00,83.7,83.78,83.65,83.75,115400.0,49.2838,49.3309,49.2544,49.3133,115400.0
2012-05-09 13:20:00,83.76,84.0,83.76,83.89,197700.0,49.3192,49.4605,49.3192,49.3957,197700.0
2012-05-09 13:25:00,83.89,83.99,83.85,83.92,187300.0,49.3957,49.4546,49.3722,49.4134,187300.0
2012-05-09 13:30:00,83.92,84.07,83.88,84.04,164400.0,49.4134,49.5017,49.3898,49.484,164400.0
2012-05-09 13:35:00,84.04,84.04,83.87,83.91,181600.0,49.484,49.484,49.3839,49.4075,181600.0
2012-05-09 13:40:00,83.92,84.01,83.9,83.91,135500.0,49.4134,49.4664,49.4016,49.4075,135500.0
2012-05-09 13:45:00,83.91,83.96,83.85,83.92,71500.0,49.4075,49.4369,49.3722,49.4134,71500.0
2012-05-09 13:50:00,83.92,84.03,83.9,83.96,164500.0,49.4134,49.4781,49.4016,49.4369,164500.0
2012-05-09 13:55:00,83.97,83.97,83.83,83.83,242600.0,49.4428,49.4428,49.3604,49.3604,242600.0
2012-05-09 14:00:00,83.83,83.88,83.74,83.75,104000.0,49.3604,49.3898,49.3074,49.3133,104000.0
2012-05-09 14:05:00,83.76,83.81,83.68,83.72,84500.0,49.3192,49.3486,49.2721,49.2956,84500.0
2012-05-09 14:10:00,83.74,83.79,83.7,83.75,84400.0,49.3074,49.3368,49.2838,49.3133,84400.0
2012-05-09 14:15:00,83.75,83.75,83.5,83.5,228600.0,49.3133,49.3133,49.1661,49.1661,228600.0
2012-05-09 14:20:00,83.51,83.67,83.49,83.67,154200.0,49.172,49.2662,49.1602,49.2662,154200.0
2012-05-09 14:25:00,83.67,83.73,83.65,83.68,107100.0,49.2662,49.3015,49.2544,49.2721,107100.0
2012-05-09 14:30:00,83.68,83.7,83.54,83.57,156500.0,49.2721,49.2838,49.1896,49.2073,156500.0
2012-05-09 14:35:00,83.56,83.63,83.44,83.46,99700.0,49.2014,49.2426,49.1307,49.1425,99700.0
2012-05-09 14:40:00,83.45,83.59,83.45,83.54,62100.0,49.1366,49.2191,49.1366,49.1896,62100.0
2012-05-09 14:45:00,83.53,83.54,83.45,83.46,93700.0,49.1837,49.1896,49.1366,49.1425,93700.0
2012-05-09 14:50:00,83.45,83.54,83.41,83.41,130900.0,49.1366,49.1896,49.1131,49.1131,130900.0
2012-05-09 14:55:00,83.41,83.44,83.35,83.39,98800.0,49.1131,49.1307,49.0778,49.1013,98800.0
2012-05-09 15:00:00,83.38,83.41,83.32,83.32,96100.0,49.0954,49.1131,49.0601,49.0601,96100.0
2012-05-09 15:05:00,83.32,83.36,83.26,83.29,123200.0,49.0601,49.0836,49.0248,49.0424,123200.0
2012-05-09 15:10:00,83.3,83.37,83.2,83.29,210600.0,49.0483,49.0895,48.9894,49.0424,210600.0
2012-05-09 15:15:00,83.28,83.38,83.22,83.36,253900.0,49.0365,49.0954,49.0012,49.0836,253900.0
2012-05-09 15:20:00,83.37,83.48,83.3,83.44,154100.0,49.0895,49.1543,49.0483,49.1307,154100.0
2012-05-09 15:25:00,83.43,83.52,83.35,83.39,166600.0,49.1249,49.1778,49.0778,49.1013,166600.0
2012-05-09 15:30:00,83.4,83.48,83.35,83.47,148100.0,49.1072,49.1543,49.0778,49.1484,148100.0
2012-05-09 15:35:00,83.48,83.49,83.36,83.39,301600.0,49.1543,49.1602,49.0836,49.1013,301600.0
2012-05-09 15:40:00,83.38,83.53,83.35,83.41,293800.0,49.0954,49.1837,49.0778,49.1131,293800.0
2012-05-09 15:45:00,83.4,83.52,83.38,83.39,341700.0,49.1072,49.1778,49.0954,49.1013,341700.0
2012-05-09 15:50:00,83.39,83.44,83.24,83.34,408100.0,49.1013,49.1307,49.013,49.0719,408100.0
2012-05-09 15:55:00,83.34,83.41,83.26,83.3,566900.0,49.0719,49.1131,49.0248,49.0483,566900.0
2012-05-10 09:30:00,83.37,83.55,83.28,83.54,362800.0,49.4273,49.534,49.3739,49.5281,362800.0
2012-05-10 09:35:00,83.52,83.59,83.32,83.39,182900.0,49.5162,49.5577,49.3977,49.4392,182900.0
2012-05-10 09:40:00,83.39,83.4,83.16,83.22,355700.0,49.4392,49.4451,49.3028,49.3384,355700.0
2012-05-10 09:45:00,83.22,83.46,83.2,83.4,123300.0,49.3384,49.4807,49.3265,49.4451,123300.0
2012-05-10 09:50:00,83.4,83.42,83.3,83.35,100300.0,49.4451,49.4569,49.3858,49.4154,100300.0
2012-05-10 09:55:00,83.36,83.42,83.27,83.27,100700.0,49.4214,49.4569,49.368,49.368,100700.0
2012-05-10 10:00:00,83.28,83.43,83.28,83.41,209300.0,49.3739,49.4629,49.3739,49.451,209300.0
2012-05-10 10:05:00,83.42,83.47,83.4,83.41,186300.0,49.4569,49.4866,49.4451,49.451,186300.0
2012-05-10 10:10:00,83.42,83.45,83.28,83.31,239600.0,49.4569,49.4747,49.3739,49.3917,239600.0
2012-05-10 10:15:00,83.31,83.44,83.29,83.43,179600.0,49.3917,49.4688,49.3799,49.4629,179600.0
2012-05-10 10:20:00,83.42,83.46,83.26,83.28,152700.0,49.4569,49.4807,49.3621,49.3739,152700.0
2012-05-10 10:25:00,83.27,83.31,83.21,83.24,202700.0,49.368,49.3917,49.3324,49.3502,202700.0
2012-05-10 10:30:00,83.24,83.25,83.14,83.2,139900.0,49.3502,49.3562,49.2909,49.3265,139900.0
2012-05-10 10:35:00,83.19,83.26,83.1,83.11,115800.0,49.3206,49.3621,49.2672,49.2732,115800.0
2012-05-10 10:40:00,83.12,83.22,83.1,83.12,106600.0,49.2791,49.3384,49.2672,49.2791,106600.0
2012-05-10 10:45:00,83.13,83.13,82.93,82.98,154600.0,49.285,49.285,49.1664,49.1961,154600.0
2012-05-10 10:50:00,82.97,82.99,82.85,82.89,109200.0,49.1902,49.202,49.119,49.1427,109200.0
2012-05-10 10:55:00,82.89,82.93,82.77,82.93,141700.0,49.1427,49.1664,49.0716,49.1664,141700.0
2012-05-10 11:00:00,82.93,83.04,82.89,82.9,118500.0,49.1664,49.2317,49.1427,49.1487,118500.0
2012-05-10 11:05:00,82.91,83.01,82.89,82.92,134400.0,49.1546,49.2139,49.1427,49.1605,134400.0
2012-05-10 11:10:00,82.92,83.0,82.83,82.86,127200.0,49.1605,49.2079,49.1072,49.1249,127200.0
2012-05-10 11:15:00,82.86,83.0,82.85,82.95,112100.0,49.1249,49.2079,49.119,49.1783,112100.0
2012-05-10 11:20:00,82.95,83.07,82.93,83.0,151200.0,49.1783,49.2494,49.1664,49.2079,151200.0
2012-05-10 11:25:00,83.0,83.11,82.98,83.09,85400.0,49.2079,49.2732,49.1961,49.2613,85400.0
2012-05-10 11:30:00,83.09,83.16,83.07,83.15,84000.0,49.2613,49.3028,49.2494,49.2969,84000.0
2012-05-10 11:35:00,83.14,83.25,83.07,83.2,100000.0,49.2909,49.3562,49.2494,49.3265,100000.0
2012-05-10 11:40:00,83.21,83.25,83.09,83.11,105600.0,49.3324,49.3562,49.2613,49.2732,105600.0
2012-05-10 11:45:00,83.12,83.13,82.98,83.05,107800.0,49.2791,49.285,49.1961,49.2376,107800.0
2012-05-10 11:50:00,83.06,83.12,83.03,83.1,146100.0,49.2435,49.2791,49.2257,49.2672,146100.0
2012-05-10 11:55:00,83.09,83.09,83.0,83.05,48800.0,49.2613,49.2613,49.2079,49.2376,48800.0
2012-05-10 12:00:00,83.06,83.07,83.0,83.02,85000.0,49.2435,49.2494,49.2079,49.2198,85000.0
2012-05-10 12:05:00,83.02,83.13,82.96,83.11,116400.0,49.2198,49.285,49.1842,49.2732,116400.0
2012-05-10 12:10:00,83.12,83.12,83.05,83.06,82400.0,49.2791,49.2791,49.2376,49.2435,82400.0
2012-05-10 12:15:00,83.07,83.26,83.06,83.25,102400.0,49.2494,49.3621,49.2435,49.3562,102400.0
2012-05-10 12:20:00,83.25,83.28,83.16,83.16,67100.0,49.3562,49.3739,49.3028,49.3028,67100.0
2012-05-10 12:25:00,83.17,83.28,83.15,83.22,114800.0,49.3087,49.3739,49.2969,49.3384,114800.0
2012-05-10 12:30:00,83.22,83.29,83.19,83.25,135400.0,49.3384,49.3799,49.3206,49.3562,135400.0
2012-05-10 12:35:00,83.25,83.31,83.22,83.22,80600.0,49.3562,49.3917,49.3384,49.3384,80600.0
2012-05-10 12:40:00,83.23,83.29,83.21,83.28,34500.0,49.3443,49.3799,49.3324,49.3739,34500.0
2012-05-10 12:45:00,83.28,83.31,83.21,83.23,68300.0,49.3739,49.3917,49.3324,49.3443,68300.0
2012-05-10 12:50:00,83.24,83.31,83.22,83.3,60600.0,49.3502,49.3917,49.3384,49.3858,60600.0
2012-05-10 12:55:00,83.3,83.32,83.24,83.28,78700.0,49.3858,49.3977,49.3502,49.3739,78700.0
2012-05-10 13:00:00,83.28,83.3,83.17,83.23,97900.0,49.3739,49.3858,49.3087,49.3443,97900.0
2012-05-10 13:05:00,83.23,83.25,83.18,83.24,65100.0,49.3443,49.3562,49.3147,49.3502,65100.0
2012-05-10 13:10:00,83.25,83.25,83.16,83.22,97600.0,49.3562,49.3562,49.3028,49.3384,97600.0
2012-05-10 13:15:00,83.23,83.27,83.21,83.27,64300.0,49.3443,49.368,49.3324,49.368,64300.0
2012-05-10 13:20:00,83.26,83.3,83.24,83.26,88100.0,49.3621,49.3858,49.3502,49.3621,88100.0
2012-05-10 13:25:00,83.25,83.3,83.25,83.25,83200.0,49.3562,49.3858,49.3562,49.3562,83200.0
2012-05-10 13:30:00,83.25,83.35,83.25,83.33,114700.0,49.3562,49.4154,49.3562,49.4036,114700.0
2012-05-10 13:35:00,83.34,83.35,83.2,83.2,105600.0,49.4095,49.4154,49.3265,49.3265,105600.0
2012-05-10 13:40:00,83.21,83.25,83.16,83.18,79600.0,49.3324,49.3562,49.3028,49.3147,79600.0
2012-05-10 13:45:00,83.18,83.19,83.15,83.16,49400.0,49.3147,49.3206,49.2969,49.3028,49400.0
2012-05-10 13:50:00,83.17,83.22,83.12,83.15,83100.0,49.3087,49.3384,49.2791,49.2969,83100.0
2012-05-10 13:55:00,83.14,83.19,83.03,83.05,136500.0,49.2909,49.3206,49.2257,49.2376,136500.0
2012-05-10 14:00:00,83.07,83.11,83.02,83.05,94800.0,49.2494,49.2732,49.2198,49.2376,94800.0
2012-05-10 14:05:00,83.06,83.07,82.98,82.99,196800.0,49.2435,49.2494,49.1961,49.202,196800.0
2012-05-10 14:10:00,82.98,83.05,82.95,83.01,130400.0,49.1961,49.2376,49.1783,49.2139,130400.0
2012-05-10 14:15:00,83.01,83.06,83.0,83.03,80500.0,49.2139,49.2435,49.2079,49.2257,80500.0
2012-05-10 14:20:00,83.03,83.07,83.01,83.07,125100.0,49.2257,49.2494,49.2139,49.2494,125100.0
2012-05-10 14:25:00,83.06,83.1,83.06,83.07,90700.0,49.2435,49.2672,49.2435,49.2494,90700.0
2012-05-10 14:30:00,83.08,83.08,82.99,83.01,68900.0,49.2554,49.2554,49.202,49.2139,68900.0
2012-05-10 14:35:00,83.01,83.04,82.98,83.0,107900.0,49.2139,49.2317,49.1961,49.2079,107900.0
2012-05-10 14:40:00,83.01,83.04,82.98,83.04,102400.0,49.2139,49.2317,49.1961,49.2317,102400.0
2012-05-10 14:45:00,83.03,83.06,82.93,82.93,160900.0,49.2257,49.2435,49.1664,49.1664,160900.0
2012-05-10 14:50:00,82.93,82.99,82.89,82.95,169800.0,49.1664,49.202,49.1427,49.1783,169800.0
2012-05-10 14:55:00,82.95,83.0,82.95,82.97,58400.0,49.1783,49.2079,49.1783,49.1902,58400.0
2012-05-10 15:00:00,82.96,82.98,82.87,82.92,169300.0,49.1842,49.1961,49.1309,49.1605,169300.0
2012-05-10 15:05:00,82.92,82.92,82.8,82.82,222500.0,49.1605,49.1605,49.0894,49.1012,222500.0
2012-05-10 15:10:00,82.82,82.96,82.8,82.96,114900.0,49.1012,49.1842,49.0894,49.1842,114900.0
2012-05-10 15:15:00,82.96,83.05,82.96,83.02,160800.0,49.1842,49.2376,49.1842,49.2198,160800.0
2012-05-10 15:20:00,83.03,83.03,82.89,82.96,90400.0,49.2257,49.2257,49.1427,49.1842,90400.0
2012-05-10 15:25:00,82.96,82.97,82.91,82.94,87200.0,49.1842,49.1902,49.1546,49.1724,87200.0
2012-05-10 15:30:00,82.93,82.95,82.81,82.87,133600.0,49.1664,49.1783,49.0953,49.1309,133600.0
2012-05-10 15:35:00,82.86,82.9,82.82,82.9,115700.0,49.1249,49.1487,49.1012,49.1487,115700.0
2012-05-10 15:40:00,82.9,82.94,82.8,82.85,225400.0,49.1487,49.1724,49.0894,49.119,225400.0
2012-05-10 15:45:00,82.86,82.89,82.76,82.84,265400.0,49.1249,49.1427,49.0657,49.1131,265400.0
2012-05-10 15:50:00,82.84,82.84,82.55,82.59,399200.0,49.1131,49.1131,48.9411,48.9649,399200.0
2012-05-10 15:55:00,82.6,82.82,82.6,82.82,712100.0,48.9708,49.1012,48.9708,49.1012,712100.0
2012-05-11 09:30:00,82.69,82.82,82.54,82.73,415200.0,49.0242,49.1012,48.9352,49.0479,415200.0
2012-05-11 09:35:00,82.73,82.83,82.62,82.69,113200.0,49.0479,49.1072,48.9826,49.0242,113200.0
2012-05-11 09:40:00,82.68,82.77,82.65,82.7,100900.0,49.0182,49.0716,49.0004,49.0301,100900.0
2012-05-11 09:45:00,82.7,82.82,82.7,82.75,212700.0,49.0301,49.1012,49.0301,49.0597,212700.0
2012-05-11 09:50:00,82.76,82.83,82.64,82.7,163700.0,49.0657,49.1072,48.9945,49.0301,163700.0
2012-05-11 09:55:00,82.7,82.77,82.66,82.77,135700.0,49.0301,49.0716,49.0064,49.0716,135700.0
2012-05-11 10:00:00,82.75,83.13,82.75,83.07,191200.0,49.0597,49.285,49.0597,49.2494,191200.0
2012-05-11 10:05:00,83.08,83.14,83.02,83.02,110000.0,49.2554,49.2909,49.2198,49.2198,110000.0
2012-05-11 10:10:00,83.02,83.13,82.96,82.96,146100.0,49.2198,49.285,49.1842,49.1842,146100.0
2012-05-11 10:15:00,82.96,83.23,82.96,83.17,154900.0,49.1842,49.3443,49.1842,49.3087,154900.0
2012-05-11 10:20:00,83.17,83.3,83.17,83.24,143600.0,49.3087,49.3858,49.3087,49.3502,143600.0
2012-05-11 10:25:00,83.23,83.28,83.21,83.26,112700.0,49.3443,49.3739,49.3324,49.3621,112700.0
2012-05-11 10:30:00,83.26,83.44,83.25,83.37,169600.0,49.3621,49.4688,49.3562,49.4273,169600.0
2012-05-11 10:35:00,83.36,83.52,83.35,83.48,183100.0,49.4214,49.5162,49.4154,49.4925,183100.0
2012-05-11 10:40:00,83.48,83.65,83.39,83.42,196000.0,49.4925,49.5933,49.4392,49.4569,196000.0
2012-05-11 10:45:00,83.43,83.47,83.37,83.42,122600.0,49.4629,49.4866,49.4273,49.4569,122600.0
2012-05-11 10:50:00,83.42,83.42,83.33,83.34,116300.0,49.4569,49.4569,49.4036,49.4095,116300.0
2012-05-11 10:55:00,83.35,83.45,83.34,83.45,94200.0,49.4154,49.4747,49.4095,49.4747,94200.0
2012-05-11 11:00:00,83.44,83.51,83.39,83.4,175800.0,49.4688,49.5103,49.4392,49.4451,175800.0
2012-05-11 11:05:00,83.4,83.56,83.33,83.54,109400.0,49.4451,49.5399,49.4036,49.5281,109400.0
2012-05-11 11:10:00,83.53,83.73,83.52,83.63,146800.0,49.5222,49.6407,49.5162,49.5814,146800.0
2012-05-11 11:15:00,83.63,83.69,83.6,83.65,127500.0,49.5814,49.617,49.5637,49.5933,127500.0
2012-05-11 11:20:00,83.66,83.73,83.65,83.71,90000.0,49.5992,49.6407,49.5933,49.6289,90000.0
2012-05-11 11:25:00,83.7,83.79,83.68,83.72,162400.0,49.6229,49.6763,49.6111,49.6348,162400.0
2012-05-11 11:30:00,83.72,83.78,83.65,83.68,174300.0,49.6348,49.6704,49.5933,49.6111,174300.0
2012-05-11 11:35:00,83.67,83.73,83.61,83.61,104200.0,49.6052,49.6407,49.5696,49.5696,104200.0
2012-05-11 11:40:00,83.61,83.62,83.47,83.48,147000.0,49.5696,49.5755,49.4866,49.4925,147000.0
2012-05-11 11:45:00,83.48,83.58,83.47,83.58,88600.0,49.4925,49.5518,49.4866,49.5518,88600.0
2012-05-11 11:50:00,83.56,83.62,83.52,83.62,63800.0,49.5399,49.5755,49.5162,49.5755,63800.0
2012-05-11 11:55:00,83.62,83.63,83.55,83.63,70000.0,49.5755,49.5814,49.534,49.5814,70000.0
2012-05-11 12:00:00,83.63,83.66,83.55,83.56,98900.0,49.5814,49.5992,49.534,49.5399,98900.0
2012-05-11 12:05:00,83.56,83.64,83.56,83.62,78600.0,49.5399,49.5874,49.5399,49.5755,78600.0
2012-05-11 12:10:00,83.62,83.64,83.56,83.6,73200.0,49.5755,49.5874,49.5399,49.5637,73200.0
2012-05-11 12:15:00,83.61,83.62,83.54,83.54,83700.0,49.5696,49.5755,49.5281,49.5281,83700.0
2012-05-11 12:20:00,83.54,83.63,83.54,83.6,82400.0,49.5281,49.5814,49.5281,49.5637,82400.0
2012-05-11 12:25:00,83.61,83.61,83.54,83.56,56500.0,49.5696,49.5696,49.5281,49.5399,56500.0
2012-05-11 12:30:00,83.56,83.58,83.52,83.57,98500.0,49.5399,49.5518,49.5162,49.5459,98500.0
2012-05-11 12:35:00,83.54,83.57,83.51,83.55,57700.0,49.5281,49.5459,49.5103,49.534,57700.0
2012-05-11 12:40:00,83.55,83.58,83.53,83.56,76800.0,49.534,49.5518,49.5222,49.5399,76800.0
2012-05-11 12:45:00,83.57,83.6,83.54,83.56,87600.0,49.5459,49.5637,49.5281,49.5399,87600.0
2012-05-11 12:50:00,83.56,83.58,83.46,83.5,143800.0,49.5399,49.5518,49.4807,49.5044,143800.0
2012-05-11 12:55:00,83.51,83.52,83.46,83.51,65600.0,49.5103,49.5162,49.4807,49.5103,65600.0
2012-05-11 13:00:00,83.51,83.51,83.36,83.4,150700.0,49.5103,49.5103,49.4214,49.4451,150700.0
2012-05-11 13:05:00,83.41,83.41,83.28,83.32,52700.0,49.451,49.451,49.3739,49.3977,52700.0
2012-05-11 13:10:00,83.31,83.38,83.3,83.34,81000.0,49.3917,49.4332,49.3858,49.4095,81000.0
2012-05-11 13:15:00,83.34,83.34,83.27,83.34,83000.0,49.4095,49.4095,49.368,49.4095,83000.0
2012-05-11 13:20:00,83.34,83.37,83.24,83.26,126600.0,49.4095,49.4273,49.3502,49.3621,126600.0
2012-05-11 13:25:00,83.25,83.33,83.25,83.31,93200.0,49.3562,49.4036,49.3562,49.3917,93200.0
2012-05-11 13:30:00,83.31,83.41,83.31,83.36,77500.0,49.3917,49.451,49.3917,49.4214,77500.0
2012-05-11 13:35:00,83.36,83.44,83.34,83.34,100100.0,49.4214,49.4688,49.4095,49.4095,100100.0
2012-05-11 13:40:00,83.34,83.35,83.25,83.25,80100.0,49.4095,49.4154,49.3562,49.3562,80100.0
2012-05-11 13:45:00,83.25,83.29,83.24,83.27,50900.0,49.3562,49.3799,49.3502,49.368,50900.0
2012-05-11 13:50:00,83.27,83.37,83.27,83.36,58000.0,49.368,49.4273,49.368,49.4214,58000.0
2012-05-11 13:55:00,83.37,83.38,83.3,83.33,74600.0,49.4273,49.4332,49.3858,49.4036,74600.0
2012-05-11 14:00:00,83.34,83.37,83.28,83.3,100100.0,49.4095,49.4273,49.3739,49.3858,100100.0
2012-05-11 14:05:00,83.3,83.32,83.21,83.24,63500.0,49.3858,49.3977,49.3324,49.3502,63500.0
2012-05-11 14:10:00,83.24,83.29,83.23,83.27,75000.0,49.3502,49.3799,49.3443,49.368,75000.0
2012-05-11 14:15:00,83.26,83.36,83.26,83.33,81200.0,49.3621,49.4214,49.3621,49.4036,81200.0
2012-05-11 14:20:00,83.34,83.34,83.28,83.29,71600.0,49.4095,49.4095,49.3739,49.3799,71600.0
2012-05-11 14:25:00,83.3,83.32,83.27,83.28,54900.0,49.3858,49.3977,49.368,49.3739,54900.0
2012-05-11 14:30:00,83.27,83.29,83.2,83.22,79600.0,49.368,49.3799,49.3265,49.3384,79600.0
2012-05-11 14:35:00,83.21,83.24,83.16,83.24,80200.0,49.3324,49.3502,49.3028,49.3502,80200.0
2012-05-11 14:40:00,83.23,83.26,83.21,83.22,90000.0,49.3443,49.3621,49.3324,49.3384,90000.0
2012-05-11 14:45:00,83.22,83.3,83.21,83.25,65900.0,49.3384,49.3858,49.3324,49.3562,65900.0
2012-05-11 14:50:00,83.25,83.26,83.18,83.2,105500.0,49.3562,49.3621,49.3147,49.3265,105500.0
2012-05-11 14:55:00,83.22,83.22,83.11,83.15,111300.0,49.3384,49.3384,49.2732,49.2969,111300.0
2012-05-11 15:00:00,83.15,83.22,83.14,83.19,108500.0,49.2969,49.3384,49.2909,49.3206,108500.0
2012-05-11 15:05:00,83.2,83.21,83.04,83.13,118200.0,49.3265,49.3324,49.2317,49.285,118200.0
2012-05-11 15:10:00,83.13,83.29,83.13,83.26,174300.0,49.285,49.3799,49.285,49.3621,174300.0
2012-05-11 15:15:00,83.27,83.29,83.22,83.27,130600.0,49.368,49.3799,49.3384,49.368,130600.0
2012-05-11 15:20:00,83.27,83.3,83.24,83.26,118900.0,49.368,49.3858,49.3502,49.3621,118900.0
2012-05-11 15:25:00,83.26,83.36,83.25,83.33,154900.0,49.3621,49.4214,49.3562,49.4036,154900.0
2012-05-11 15:30:00,83.32,83.33,83.19,83.19,155300.0,49.3977,49.4036,49.3206,49.3206,155300.0
2012-05-11 15:35:00,83.19,83.22,83.15,83.22,168500.0,49.3206,49.3384,49.2969,49.3384,168500.0
2012-05-11 15:40:00,83.22,83.23,83.06,83.07,198200.0,49.3384,49.3443,49.2435,49.2494,198200.0
2012-05-11 15:45:00,83.06,83.12,82.98,83.1,224900.0,49.2435,49.2791,49.1961,49.2672,224900.0
2012-05-11 15:50:00,83.1,83.13,83.02,83.03,202700.0,49.2672,49.285,49.2198,49.2257,202700.0
2012-05-11 15:55:00,83.04,83.16,83.01,83.09,505600.0,49.2317,49.3028,49.2139,49.2613,505600.0
2012-05-14 09:30:00,82.27,82.38,82.1,82.35,316200.0,48.7751,48.8404,48.6744,48.8226,316200.0
2012-05-14 09:35:00,82.35,82.41,82.16,82.2,207500.0,48.8226,48.8581,48.7099,48.7336,207500.0
2012-05-14 09:40:00,82.2,82.21,82.03,82.03,190100.0,48.7336,48.7396,48.6329,48.6329,190100.0
2012-05-14 09:45:00,82.02,82.17,82.0,82.09,197200.0,48.6269,48.7159,48.6151,48.6684,197200.0
2012-05-14 09:50:00,82.09,82.34,82.07,82.31,146000.0,48.6684,48.8166,48.6566,48.7989,146000.0
2012-05-14 09:55:00,82.31,82.46,82.27,82.28,193900.0,48.7989,48.8878,48.7751,48.7811,193900.0
2012-05-14 10:00:00,82.27,82.3,82.15,82.25,212400.0,48.7751,48.7929,48.704,48.7633,212400.0
2012-05-14 10:05:00,82.25,82.25,82.04,82.08,149400.0,48.7633,48.7633,48.6388,48.6625,149400.0
2012-05-14 10:10:00,82.07,82.12,81.97,82.08,216900.0,48.6566,48.6862,48.5973,48.6625,216900.0
2012-05-14 10:15:00,82.08,82.16,82.01,82.06,153600.0,48.6625,48.7099,48.621,48.6506,153600.0
2012-05-14 10:20:00,82.05,82.12,82.0,82.08,166200.0,48.6447,48.6862,48.6151,48.6625,166200.0
2012-05-14 10:25:00,82.08,82.12,81.96,82.0,175400.0,48.6625,48.6862,48.5914,48.6151,175400.0
2012-05-14 10:30:00,81.99,82.13,81.97,82.09,111100.0,48.6091,48.6921,48.5973,48.6684,111100.0
2012-05-14 10:35:00,82.09,82.24,82.08,82.23,123900.0,48.6684,48.7574,48.6625,48.7514,123900.0
2012-05-14 10:40:00,82.23,82.27,82.12,82.17,132900.0,48.7514,48.7751,48.6862,48.7159,132900.0
2012-05-14 10:45:00,82.18,82.18,82.06,82.13,97100.0,48.7218,48.7218,48.6506,48.6921,97100.0
2012-05-14 10:50:00,82.13,82.25,82.09,82.22,178800.0,48.6921,48.7633,48.6684,48.7455,178800.0
2012-05-14 10:55:00,82.21,82.22,82.09,82.1,91600.0,48.7396,48.7455,48.6684,48.6744,91600.0
2012-05-14 11:00:00,82.09,82.21,82.04,82.21,99400.0,48.6684,48.7396,48.6388,48.7396,99400.0
2012-05-14 11:05:00,82.21,82.25,82.12,82.14,160500.0,48.7396,48.7633,48.6862,48.6981,160500.0
2012-05-14 11:10:00,82.15,82.2,82.09,82.19,76300.0,48.704,48.7336,48.6684,48.7277,76300.0
2012-05-14 11:15:00,82.18,82.22,82.05,82.05,115000.0,48.7218,48.7455,48.6447,48.6447,115000.0
2012-05-14 11:20:00,82.05,82.24,82.0,82.18,182800.0,48.6447,48.7574,48.6151,48.7218,182800.0
2012-05-14 11:25:00,82.19,82.29,82.17,82.22,123500.0,48.7277,48.787,48.7159,48.7455,123500.0
2012-05-14 11:30:00,82.23,82.31,82.22,82.24,105900.0,48.7514,48.7989,48.7455,48.7574,105900.0
2012-05-14 11:35:00,82.25,82.28,82.17,82.24,107100.0,48.7633,48.7811,48.7159,48.7574,107100.0
2012-05-14 11:40:00,82.24,82.24,82.09,82.09,122000.0,48.7574,48.7574,48.6684,48.6684,122000.0
2012-05-14 11:45:00,82.08,82.13,82.05,82.07,70000.0,48.6625,48.6921,48.6447,48.6566,70000.0
2012-05-14 11:50:00,82.07,82.11,82.05,82.07,62200.0,48.6566,48.6803,48.6447,48.6566,62200.0
2012-05-14 11:55:00,82.08,82.14,82.06,82.1,70700.0,48.6625,48.6981,48.6506,48.6744,70700.0
2012-05-14 12:00:00,82.11,82.21,82.11,82.21,71600.0,48.6803,48.7396,48.6803,48.7396,71600.0
2012-05-14 12:05:00,82.2,82.34,82.2,82.3,139500.0,48.7336,48.8166,48.7336,48.7929,139500.0
2012-05-14 12:10:00,82.3,82.36,82.24,82.24,56200.0,48.7929,48.8285,48.7574,48.7574,56200.0
2012-05-14 12:15:00,82.26,82.34,82.22,82.32,60700.0,48.7692,48.8166,48.7455,48.8048,60700.0
2012-05-14 12:20:00,82.31,82.39,82.29,82.37,63000.0,48.7989,48.8463,48.787,48.8344,63000.0
2012-05-14 12:25:00,82.38,82.4,82.36,82.37,64300.0,48.8404,48.8522,48.8285,48.8344,64300.0
2012-05-14 12:30:00,82.36,82.38,82.29,82.31,95900.0,48.8285,48.8404,48.787,48.7989,95900.0
2012-05-14 12:35:00,82.31,82.33,82.24,82.26,115200.0,48.7989,48.8107,48.7574,48.7692,115200.0
2012-05-14 12:40:00,82.25,82.29,82.24,82.25,36100.0,48.7633,48.787,48.7574,48.7633,36100.0
2012-05-14 12:45:00,82.25,82.31,82.23,82.24,49100.0,48.7633,48.7989,48.7514,48.7574,49100.0
2012-05-14 12:50:00,82.24,82.28,82.24,82.28,26200.0,48.7574,48.7811,48.7574,48.7811,26200.0
2012-05-14 12:55:00,82.28,82.3,82.23,82.26,66500.0,48.7811,48.7929,48.7514,48.7692,66500.0
2012-05-14 13:00:00,82.26,82.3,82.25,82.28,71900.0,48.7692,48.7929,48.7633,48.7811,71900.0
2012-05-14 13:05:00,82.28,82.31,82.26,82.29,61300.0,48.7811,48.7989,48.7692,48.787,61300.0
2012-05-14 13:10:00,82.29,82.3,82.23,82.25,49800.0,48.787,48.7929,48.7514,48.7633,49800.0
2012-05-14 13:15:00,82.24,82.27,82.15,82.16,114900.0,48.7574,48.7751,48.704,48.7099,114900.0
2012-05-14 13:20:00,82.16,82.19,82.13,82.14,50400.0,48.7099,48.7277,48.6921,48.6981,50400.0
2012-05-14 13:25:00,82.14,82.2,82.13,82.17,39400.0,48.6981,48.7336,48.6921,48.7159,39400.0
2012-05-14 13:30:00,82.18,82.24,82.13,82.21,232900.0,48.7218,48.7574,48.6921,48.7396,232900.0
2012-05-14 13:35:00,82.21,82.31,82.17,82.28,108700.0,48.7396,48.7989,48.7159,48.7811,108700.0
2012-05-14 13:40:00,82.29,82.31,82.27,82.3,38800.0,48.787,48.7989,48.7751,48.7929,38800.0
2012-05-14 13:45:00,82.29,82.31,82.28,82.31,52800.0,48.787,48.7989,48.7811,48.7989,52800.0
2012-05-14 13:50:00,82.3,82.41,82.3,82.34,89200.0,48.7929,48.8581,48.7929,48.8166,89200.0
2012-05-14 13:55:00,82.35,82.4,82.25,82.26,76200.0,48.8226,48.8522,48.7633,48.7692,76200.0
2012-05-14 14:00:00,82.26,82.37,82.26,82.36,56300.0,48.7692,48.8344,48.7692,48.8285,56300.0
2012-05-14 14:05:00,82.37,82.45,82.35,82.41,107400.0,48.8344,48.8819,48.8226,48.8581,107400.0
2012-05-14 14:10:00,82.43,82.45,82.35,82.37,78700.0,48.87,48.8819,48.8226,48.8344,78700.0
2012-05-14 14:15:00,82.36,82.41,82.31,82.33,78100.0,48.8285,48.8581,48.7989,48.8107,78100.0
2012-05-14 14:20:00,82.32,82.42,82.3,82.39,87900.0,48.8048,48.8641,48.7929,48.8463,87900.0
2012-05-14 14:25:00,82.4,82.44,82.33,82.34,54900.0,48.8522,48.8759,48.8107,48.8166,54900.0
2012-05-14 14:30:00,82.35,82.44,82.33,82.43,88300.0,48.8226,48.8759,48.8107,48.87,88300.0
2012-05-14 14:35:00,82.44,82.46,82.4,82.4,197400.0,48.8759,48.8878,48.8522,48.8522,197400.0
2012-05-14 14:40:00,82.4,82.42,82.36,82.39,48700.0,48.8522,48.8641,48.8285,48.8463,48700.0
2012-05-14 14:45:00,82.39,82.4,82.33,82.37,154900.0,48.8463,48.8522,48.8107,48.8344,154900.0
2012-05-14 14:50:00,82.37,82.39,82.34,82.35,81700.0,48.8344,48.8463,48.8166,48.8226,81700.0
2012-05-14 14:55:00,82.35,82.35,82.27,82.3,141800.0,48.8226,48.8226,48.7751,48.7929,141800.0
2012-05-14 15:00:00,82.31,82.31,82.1,82.13,169600.0,48.7989,48.7989,48.6744,48.6921,169600.0
2012-05-14 15:05:00,82.13,82.22,82.11,82.2,124800.0,48.6921,48.7455,48.6803,48.7336,124800.0
2012-05-14 15:10:00,82.19,82.33,82.19,82.27,123700.0,48.7277,48.8107,48.7277,48.7751,123700.0
2012-05-14 15:15:00,82.26,82.27,82.17,82.17,92600.0,48.7692,48.7751,48.7159,48.7159,92600.0
2012-05-14 15:20:00,82.17,82.23,82.13,82.23,112600.0,48.7159,48.7514,48.6921,48.7514,112600.0
2012-05-14 15:25:00,82.23,82.25,82.21,82.25,95500.0,48.7514,48.7633,48.7396,48.7633,95500.0
2012-05-14 15:30:00,82.25,82.28,82.23,82.24,156700.0,48.7633,48.7811,48.7514,48.7574,156700.0
2012-05-14 15:35:00,82.24,82.28,82.12,82.12,152400.0,48.7574,48.7811,48.6862,48.6862,152400.0
2012-05-14 15:40:00,82.12,82.18,82.08,82.12,227700.0,48.6862,48.7218,48.6625,48.6862,227700.0
2012-05-14 15:45:00,82.12,82.13,82.03,82.09,312400.0,48.6862,48.6921,48.6329,48.6684,312400.0
2012-05-14 15:50:00,82.09,82.17,82.08,82.09,175200.0,48.6684,48.7159,48.6625,48.6684,175200.0
2012-05-14 15:55:00,82.09,82.15,81.99,82.12,879600.0,48.6684,48.704,48.6091,48.6862,879600.0
2012-05-15 09:30:00,82.0,82.29,81.85,82.12,344600.0,48.6151,48.787,48.5261,48.6862,344600.0
2012-05-15 09:35:00,82.12,82.42,82.12,82.24,378300.0,48.6862,48.8641,48.6862,48.7574,378300.0
2012-05-15 09:40:00,82.24,82.31,82.06,82.09,159100.0,48.7574,48.7989,48.6506,48.6684,159100.0
2012-05-15 09:45:00,82.09,82.14,81.9,82.14,156600.0,48.6684,48.6981,48.5558,48.6981,156600.0
2012-05-15 09:50:00,82.16,82.58,82.11,82.45,213600.0,48.7099,48.9589,48.6803,48.8819,213600.0
2012-05-15 09:55:00,82.44,82.47,82.28,82.31,100000.0,48.8759,48.8937,48.7811,48.7989,100000.0
2012-05-15 10:00:00,82.32,82.45,82.31,82.34,209800.0,48.8048,48.8819,48.7989,48.8166,209800.0
2012-05-15 10:05:00,82.34,82.49,82.29,82.48,172700.0,48.8166,48.9056,48.787,48.8996,172700.0
2012-05-15 10:10:00,82.48,82.53,82.46,82.51,167800.0,48.8996,48.9293,48.8878,48.9174,167800.0
2012-05-15 10:15:00,82.5,82.54,82.41,82.51,192600.0,48.9115,48.9352,48.8581,48.9174,192600.0
2012-05-15 10:20:00,82.52,82.73,82.52,82.62,140000.0,48.9234,49.0479,48.9234,48.9826,140000.0
2012-05-15 10:25:00,82.61,82.64,82.51,82.61,301600.0,48.9767,48.9945,48.9174,48.9767,301600.0
2012-05-15 10:30:00,82.6,82.62,82.34,82.35,143500.0,48.9708,48.9826,48.8166,48.8226,143500.0
2012-05-15 10:35:00,82.34,82.43,82.33,82.42,187800.0,48.8166,48.87,48.8107,48.8641,187800.0
2012-05-15 10:40:00,82.42,82.55,82.36,82.4,170300.0,48.8641,48.9411,48.8285,48.8522,170300.0
2012-05-15 10:45:00,82.4,82.43,82.33,82.34,126300.0,48.8522,48.87,48.8107,48.8166,126300.0
2012-05-15 10:50:00,82.33,82.37,82.25,82.3,127700.0,48.8107,48.8344,48.7633,48.7929,127700.0
2012-05-15 10:55:00,82.29,82.31,82.22,82.26,86700.0,48.787,48.7989,48.7455,48.7692,86700.0
2012-05-15 11:00:00,82.26,82.26,82.06,82.1,114100.0,48.7692,48.7692,48.6506,48.6744,114100.0
2012-05-15 11:05:00,82.09,82.1,82.01,82.05,127800.0,48.6684,48.6744,48.621,48.6447,127800.0
2012-05-15 11:10:00,82.06,82.06,81.85,81.89,241600.0,48.6506,48.6506,48.5261,48.5499,241600.0
2012-05-15 11:15:00,81.89,82.03,81.83,82.03,109500.0,48.5499,48.6329,48.5143,48.6329,109500.0
2012-05-15 11:20:00,82.03,82.31,82.0,82.28,223900.0,48.6329,48.7989,48.6151,48.7811,223900.0
2012-05-15 11:25:00,82.27,82.32,82.24,82.25,122400.0,48.7751,48.8048,48.7574,48.7633,122400.0
2012-05-15 11:30:00,82.24,82.34,82.21,82.3,119200.0,48.7574,48.8166,48.7396,48.7929,119200.0
2012-05-15 11:35:00,82.3,82.55,82.29,82.55,180500.0,48.7929,48.9411,48.787,48.9411,180500.0
2012-05-15 11:40:00,82.55,82.66,82.49,82.54,175100.0,48.9411,49.0064,48.9056,48.9352,175100.0
2012-05-15 11:45:00,82.55,82.7,82.5,82.66,186800.0,48.9411,49.0301,48.9115,49.0064,186800.0
2012-05-15 11:50:00,82.65,82.65,82.5,82.54,65000.0,49.0004,49.0004,48.9115,48.9352,65000.0
2012-05-15 11:55:00,82.53,82.58,82.51,82.54,74400.0,48.9293,48.9589,48.9174,48.9352,74400.0
2012-05-15 12:00:00,82.55,82.6,82.38,82.38,77200.0,48.9411,48.9708,48.8404,48.8404,77200.0
2012-05-15 12:05:00,82.38,82.51,82.36,82.45,109900.0,48.8404,48.9174,48.8285,48.8819,109900.0
2012-05-15 12:10:00,82.46,82.49,82.4,82.41,68300.0,48.8878,48.9056,48.8522,48.8581,68300.0
2012-05-15 12:15:00,82.41,82.42,82.31,82.34,82600.0,48.8581,48.8641,48.7989,48.8166,82600.0
2012-05-15 12:20:00,82.34,82.35,82.27,82.31,105900.0,48.8166,48.8226,48.7751,48.7989,105900.0
2012-05-15 12:25:00,82.31,82.43,82.29,82.37,80800.0,48.7989,48.87,48.787,48.8344,80800.0
2012-05-15 12:30:00,82.37,82.37,82.27,82.3,44200.0,48.8344,48.8344,48.7751,48.7929,44200.0
2012-05-15 12:35:00,82.31,82.36,82.28,82.35,46700.0,48.7989,48.8285,48.7811,48.8226,46700.0
2012-05-15 12:40:00,82.34,82.36,82.31,82.34,49400.0,48.8166,48.8285,48.7989,48.8166,49400.0
2012-05-15 12:45:00,82.34,82.34,82.27,82.3,84100.0,48.8166,48.8166,48.7751,48.7929,84100.0
2012-05-15 12:50:00,82.29,82.31,82.25,82.29,172700.0,48.787,48.7989,48.7633,48.787,172700.0
2012-05-15 12:55:00,82.29,82.32,82.27,82.29,90200.0,48.787,48.8048,48.7751,48.787,90200.0
2012-05-15 13:00:00,82.28,82.31,82.21,82.21,93700.0,48.7811,48.7989,48.7396,48.7396,93700.0
2012-05-15 13:05:00,82.21,82.22,82.17,82.19,49000.0,48.7396,48.7455,48.7159,48.7277,49000.0
2012-05-15 13:10:00,82.18,82.31,82.18,82.26,80100.0,48.7218,48.7989,48.7218,48.7692,80100.0
2012-05-15 13:15:00,82.26,82.27,82.2,82.21,52600.0,48.7692,48.7751,48.7336,48.7396,52600.0
2012-05-15 13:20:00,82.21,82.3,82.19,82.24,146000.0,48.7396,48.7929,48.7277,48.7574,146000.0
2012-05-15 13:25:00,82.24,82.24,82.14,82.17,60700.0,48.7574,48.7574,48.6981,48.7159,60700.0
2012-05-15 13:30:00,82.16,82.16,82.0,82.01,107500.0,48.7099,48.7099,48.6151,48.621,107500.0
2012-05-15 13:35:00,82.0,82.1,82.0,82.08,142600.0,48.6151,48.6744,48.6151,48.6625,142600.0
2012-05-15 13:40:00,82.09,82.11,82.02,82.04,104300.0,48.6684,48.6803,48.6269,48.6388,104300.0
2012-05-15 13:45:00,82.04,82.09,82.0,82.08,108200.0,48.6388,48.6684,48.6151,48.6625,108200.0
2012-05-15 13:50:00,82.08,82.14,82.08,82.09,95000.0,48.6625,48.6981,48.6625,48.6684,95000.0
2012-05-15 13:55:00,82.08,82.09,82.0,82.05,127500.0,48.6625,48.6684,48.6151,48.6447,127500.0
2012-05-15 14:00:00,82.05,82.2,82.04,82.12,147300.0,48.6447,48.7336,48.6388,48.6862,147300.0
2012-05-15 14:05:00,82.12,82.13,82.05,82.12,364900.0,48.6862,48.6921,48.6447,48.6862,364900.0
2012-05-15 14:10:00,82.12,82.29,82.12,82.24,208400.0,48.6862,48.787,48.6862,48.7574,208400.0
2012-05-15 14:15:00,82.24,82.25,82.12,82.15,94900.0,48.7574,48.7633,48.6862,48.704,94900.0
2012-05-15 14:20:00,82.16,82.23,82.12,82.2,185700.0,48.7099,48.7514,48.6862,48.7336,185700.0
2012-05-15 14:25:00,82.2,82.2,82.13,82.2,218000.0,48.7336,48.7336,48.6921,48.7336,218000.0
2012-05-15 14:30:00,82.19,82.37,82.18,82.35,278600.0,48.7277,48.8344,48.7218,48.8226,278600.0
2012-05-15 14:35:00,82.34,82.36,82.23,82.23,114100.0,48.8166,48.8285,48.7514,48.7514,114100.0
2012-05-15 14:40:00,82.23,82.25,82.15,82.19,136100.0,48.7514,48.7633,48.704,48.7277,136100.0
2012-05-15 14:45:00,82.16,82.18,82.12,82.12,42600.0,48.7099,48.7218,48.6862,48.6862,42600.0
2012-05-15 14:50:00,82.12,82.15,82.0,82.01,192900.0,48.6862,48.704,48.6151,48.621,192900.0
2012-05-15 14:55:00,82.01,82.06,81.97,81.98,117100.0,48.621,48.6506,48.5973,48.6032,117100.0
2012-05-15 15:00:00,81.97,81.99,81.75,81.77,237100.0,48.5973,48.6091,48.4669,48.4787,237100.0
2012-05-15 15:05:00,81.77,81.86,81.72,81.81,167800.0,48.4787,48.5321,48.4491,48.5024,167800.0
2012-05-15 15:10:00,81.81,81.84,81.66,81.72,248700.0,48.5024,48.5202,48.4135,48.4491,248700.0
2012-05-15 15:15:00,81.72,81.89,81.64,81.87,186800.0,48.4491,48.5499,48.4016,48.538,186800.0
2012-05-15 15:20:00,81.87,81.9,81.78,81.82,162900.0,48.538,48.5558,48.4846,48.5084,162900.0
2012-05-15 15:25:00,81.81,81.82,81.53,81.58,308500.0,48.5024,48.5084,48.3364,48.3661,308500.0
2012-05-15 15:30:00,81.57,81.81,81.55,81.79,245600.0,48.3601,48.5024,48.3483,48.4906,245600.0
2012-05-15 15:35:00,81.8,81.86,81.75,81.81,163700.0,48.4965,48.5321,48.4669,48.5024,163700.0
2012-05-15 15:40:00,81.8,82.09,81.8,81.94,401000.0,48.4965,48.6684,48.4965,48.5795,401000.0
2012-05-15 15:45:00,81.93,82.04,81.91,81.95,443900.0,48.5736,48.6388,48.5617,48.5854,443900.0
2012-05-15 15:50:00,81.94,81.95,81.81,81.92,331000.0,48.5795,48.5854,48.5024,48.5676,331000.0
2012-05-15 15:55:00,81.92,82.02,81.76,81.79,819400.0,48.5676,48.6269,48.4728,48.4906,819400.0
2012-05-16 09:30:00,81.96,82.56,81.79,82.51,406500.0,48.5914,48.9471,48.4906,48.9174,406500.0
2012-05-16 09:35:00,82.54,82.54,82.11,82.31,220900.0,48.9352,48.9352,48.6803,48.7989,220900.0
2012-05-16 09:40:00,82.32,82.4,82.19,82.36,139700.0,48.8048,48.8522,48.7277,48.8285,139700.0
2012-05-16 09:45:00,82.37,82.76,82.17,82.76,256100.0,48.8344,49.0657,48.7159,49.0657,256100.0
2012-05-16 09:50:00,82.77,83.0,82.75,82.91,328100.0,49.0716,49.2079,49.0597,49.1546,328100.0
2012-05-16 09:55:00,82.91,83.04,82.85,83.0,275000.0,49.1546,49.2317,49.119,49.2079,275000.0
2012-05-16 10:00:00,83.0,83.15,82.72,82.76,251500.0,49.2079,49.2969,49.0419,49.0657,251500.0
2012-05-16 10:05:00,82.74,82.79,82.7,82.77,189700.0,49.0538,49.0834,49.0301,49.0716,189700.0
2012-05-16 10:10:00,82.76,82.76,82.58,82.66,163300.0,49.0657,49.0657,48.9589,49.0064,163300.0
2012-05-16 10:15:00,82.64,82.84,82.62,82.83,181000.0,48.9945,49.1131,48.9826,49.1072,181000.0
2012-05-16 10:20:00,82.82,83.05,82.82,83.0,300000.0,49.1012,49.2376,49.1012,49.2079,300000.0
2012-05-16 10:25:00,83.0,83.02,82.69,82.7,238900.0,49.2079,49.2198,49.0242,49.0301,238900.0
2012-05-16 10:30:00,82.71,82.86,82.68,82.81,121400.0,49.036,49.1249,49.0182,49.0953,121400.0
2012-05-16 10:35:00,82.81,82.88,82.7,82.74,159200.0,49.0953,49.1368,49.0301,49.0538,159200.0
2012-05-16 10:40:00,82.75,82.97,82.73,82.94,165500.0,49.0597,49.1902,49.0479,49.1724,165500.0
2012-05-16 10:45:00,82.93,82.97,82.78,82.79,132500.0,49.1664,49.1902,49.0775,49.0834,132500.0
2012-05-16 10:50:00,82.79,82.84,82.56,82.62,164400.0,49.0834,49.1131,48.9471,48.9826,164400.0
2012-05-16 10:55:00,82.62,82.62,82.46,82.54,119700.0,48.9826,48.9826,48.8878,48.9352,119700.0
2012-05-16 11:00:00,82.54,82.66,82.54,82.62,112800.0,48.9352,49.0064,48.9352,48.9826,112800.0
2012-05-16 11:05:00,82.62,82.62,82.25,82.44,405400.0,48.9826,48.9826,48.7633,48.8759,405400.0
2012-05-16 11:10:00,82.44,82.62,82.42,82.49,214000.0,48.8759,48.9826,48.8641,48.9056,214000.0
2012-05-16 11:15:00,82.5,82.61,82.37,82.48,247000.0,48.9115,48.9767,48.8344,48.8996,247000.0
2012-05-16 11:20:00,82.47,82.49,82.27,82.48,165400.0,48.8937,48.9056,48.7751,48.8996,165400.0
2012-05-16 11:25:00,82.49,82.56,82.44,82.44,132300.0,48.9056,48.9471,48.8759,48.8759,132300.0
2012-05-16 11:30:00,82.44,82.63,82.44,82.46,123100.0,48.8759,48.9886,48.8759,48.8878,123100.0
2012-05-16 11:35:00,82.46,82.58,82.39,82.54,132200.0,48.8878,48.9589,48.8463,48.9352,132200.0
2012-05-16 11:40:00,82.53,82.57,82.37,82.53,129700.0,48.9293,48.953,48.8344,48.9293,129700.0
2012-05-16 11:45:00,82.54,82.54,82.38,82.44,95600.0,48.9352,48.9352,48.8404,48.8759,95600.0
2012-05-16 11:50:00,82.44,82.57,82.39,82.5,108800.0,48.8759,48.953,48.8463,48.9115,108800.0
2012-05-16 11:55:00,82.49,82.53,82.44,82.49,88800.0,48.9056,48.9293,48.8759,48.9056,88800.0
2012-05-16 12:00:00,82.49,82.5,82.33,82.35,99500.0,48.9056,48.9115,48.8107,48.8226,99500.0
2012-05-16 12:05:00,82.34,82.35,82.25,82.31,118300.0,48.8166,48.8226,48.7633,48.7989,118300.0
2012-05-16 12:10:00,82.31,82.34,82.28,82.31,80100.0,48.7989,48.8166,48.7811,48.7989,80100.0
2012-05-16 12:15:00,82.31,82.31,82.22,82.24,64600.0,48.7989,48.7989,48.7455,48.7574,64600.0
2012-05-16 12:20:00,82.25,82.25,82.15,82.18,73400.0,48.7633,48.7633,48.704,48.7218,73400.0
2012-05-16 12:25:00,82.17,82.27,82.11,82.26,96000.0,48.7159,48.7751,48.6803,48.7692,96000.0
2012-05-16 12:30:00,82.25,82.39,82.22,82.34,103100.0,48.7633,48.8463,48.7455,48.8166,103100.0
2012-05-16 12:35:00,82.34,82.37,82.31,82.36,59300.0,48.8166,48.8344,48.7989,48.8285,59300.0
2012-05-16 12:40:00,82.37,82.43,82.32,82.32,72900.0,48.8344,48.87,48.8048,48.8048,72900.0
2012-05-16 12:45:00,82.32,82.51,82.29,82.41,118400.0,48.8048,48.9174,48.787,48.8581,118400.0
2012-05-16 12:50:00,82.41,82.45,82.36,82.41,45700.0,48.8581,48.8819,48.8285,48.8581,45700.0
2012-05-16 12:55:00,82.42,82.43,82.31,82.35,75000.0,48.8641,48.87,48.7989,48.8226,75000.0
2012-05-16 13:00:00,82.35,82.36,82.24,82.24,111000.0,48.8226,48.8285,48.7574,48.7574,111000.0
2012-05-16 13:05:00,82.25,82.3,82.23,82.24,56600.0,48.7633,48.7929,48.7514,48.7574,56600.0
2012-05-16 13:10:00,82.27,82.27,82.15,82.17,88100.0,48.7751,48.7751,48.704,48.7159,88100.0
2012-05-16 13:15:00,82.17,82.28,82.17,82.27,92700.0,48.7159,48.7811,48.7159,48.7751,92700.0
2012-05-16 13:20:00,82.26,82.27,82.13,82.14,77600.0,48.7692,48.7751,48.6921,48.6981,77600.0
2012-05-16 13:25:00,82.15,82.2,82.11,82.12,100600.0,48.704,48.7336,48.6803,48.6862,100600.0
2012-05-16 13:30:00,82.13,82.14,82.05,82.08,87800.0,48.6921,48.6981,48.6447,48.6625,87800.0
2012-05-16 13:35:00,82.06,82.14,82.0,82.13,74400.0,48.6506,48.6981,48.6151,48.6921,74400.0
2012-05-16 13:40:00,82.13,82.13,82.01,82.06,73000.0,48.6921,48.6921,48.621,48.6506,73000.0
2012-05-16 13:45:00,82.06,82.23,82.05,82.23,135300.0,48.6506,48.7514,48.6447,48.7514,135300.0
2012-05-16 13:50:00,82.23,82.23,82.14,82.17,93000.0,48.7514,48.7514,48.6981,48.7159,93000.0
2012-05-16 13:55:00,82.18,82.36,82.17,82.31,90300.0,48.7218,48.8285,48.7159,48.7989,90300.0
2012-05-16 14:00:00,82.33,82.57,82.27,82.27,286400.0,48.8107,48.953,48.7751,48.7751,286400.0
2012-05-16 14:05:00,82.28,82.37,82.23,82.3,138500.0,48.7811,48.8344,48.7514,48.7929,138500.0
2012-05-16 14:10:00,82.3,82.34,82.1,82.1,127000.0,48.7929,48.8166,48.6744,48.6744,127000.0
2012-05-16 14:15:00,82.13,82.25,82.06,82.25,121200.0,48.6921,48.7633,48.6506,48.7633,121200.0
2012-05-16 14:20:00,82.23,82.28,82.2,82.26,161900.0,48.7514,48.7811,48.7336,48.7692,161900.0
2012-05-16 14:25:00,82.25,82.26,82.12,82.17,104400.0,48.7633,48.7692,48.6862,48.7159,104400.0
2012-05-16 14:30:00,82.16,82.29,82.09,82.13,141800.0,48.7099,48.787,48.6684,48.6921,141800.0
2012-05-16 14:35:00,82.13,82.18,82.09,82.14,115300.0,48.6921,48.7218,48.6684,48.6981,115300.0
2012-05-16 14:40:00,82.13,82.33,82.1,82.26,120700.0,48.6921,48.8107,48.6744,48.7692,120700.0
2012-05-16 14:45:00,82.26,82.49,82.26,82.45,164900.0,48.7692,48.9056,48.7692,48.8819,164900.0
2012-05-16 14:50:00,82.45,82.53,82.39,82.44,171100.0,48.8819,48.9293,48.8463,48.8759,171100.0
2012-05-16 14:55:00,82.44,82.6,82.42,82.47,133600.0,48.8759,48.9708,48.8641,48.8937,133600.0
2012-05-16 15:00:00,82.47,82.53,82.34,82.4,164400.0,48.8937,48.9293,48.8166,48.8522,164400.0
2012-05-16 15:05:00,82.4,82.46,82.36,82.36,99900.0,48.8522,48.8878,48.8285,48.8285,99900.0
2012-05-16 15:10:00,82.36,82.38,82.25,82.27,140500.0,48.8285,48.8404,48.7633,48.7751,140500.0
2012-05-16 15:15:00,82.27,82.39,82.24,82.36,113400.0,48.7751,48.8463,48.7574,48.8285,113400.0
2012-05-16 15:20:00,82.36,82.36,82.21,82.25,160000.0,48.8285,48.8285,48.7396,48.7633,160000.0
2012-05-16 15:25:00,82.24,82.35,82.19,82.19,210200.0,48.7574,48.8226,48.7277,48.7277,210200.0
2012-05-16 15:30:00,82.18,82.35,82.18,82.34,179800.0,48.7218,48.8226,48.7218,48.8166,179800.0
2012-05-16 15:35:00,82.34,82.42,82.32,82.32,349700.0,48.8166,48.8641,48.8048,48.8048,349700.0
2012-05-16 15:40:00,82.33,82.33,82.26,82.29,192800.0,48.8107,48.8107,48.7692,48.787,192800.0
2012-05-16 15:45:00,82.29,82.34,82.22,82.27,326200.0,48.787,48.8166,48.7455,48.7751,326200.0
2012-05-16 15:50:00,82.27,82.27,82.19,82.26,351300.0,48.7751,48.7751,48.7277,48.7692,351300.0
2012-05-16 15:55:00,82.26,82.35,82.14,82.17,634800.0,48.7692,48.8226,48.6981,48.7159,634800.0
2012-05-17 09:30:00,82.15,82.61,82.01,82.4,298100.0,48.704,48.9767,48.621,48.8522,298100.0
2012-05-17 09:35:00,82.41,82.48,82.32,82.46,168600.0,48.8581,48.8996,48.8048,48.8878,168600.0
2012-05-17 09:40:00,82.46,82.5,82.37,82.46,207400.0,48.8878,48.9115,48.8344,48.8878,207400.0
2012-05-17 09:45:00,82.47,82.48,82.24,82.31,169700.0,48.8937,48.8996,48.7574,48.7989,169700.0
2012-05-17 09:50:00,82.31,82.38,82.22,82.24,169300.0,48.7989,48.8404,48.7455,48.7574,169300.0
2012-05-17 09:55:00,82.25,82.29,82.08,82.23,181600.0,48.7633,48.787,48.6625,48.7514,181600.0
2012-05-17 10:00:00,82.24,82.24,81.68,81.95,430400.0,48.7574,48.7574,48.4254,48.5854,430400.0
2012-05-17 10:05:00,81.96,82.24,81.93,82.24,299900.0,48.5914,48.7574,48.5736,48.7574,299900.0
2012-05-17 10:10:00,82.25,82.32,82.09,82.2,146400.0,48.7633,48.8048,48.6684,48.7336,146400.0
2012-05-17 10:15:00,82.21,82.47,82.2,82.23,259600.0,48.7396,48.8937,48.7336,48.7514,259600.0
2012-05-17 10:20:00,82.23,82.29,82.11,82.16,153500.0,48.7514,48.787,48.6803,48.7099,153500.0
2012-05-17 10:25:00,82.16,82.18,81.9,82.08,213900.0,48.7099,48.7218,48.5558,48.6625,213900.0
2012-05-17 10:30:00,82.07,82.08,81.9,81.96,160800.0,48.6566,48.6625,48.5558,48.5914,160800.0
2012-05-17 10:35:00,81.96,82.15,81.93,82.14,206700.0,48.5914,48.704,48.5736,48.6981,206700.0
2012-05-17 10:40:00,82.13,82.24,82.06,82.08,129400.0,48.6921,48.7574,48.6506,48.6625,129400.0
2012-05-17 10:45:00,82.07,82.18,81.94,81.99,164500.0,48.6566,48.7218,48.5795,48.6091,164500.0
2012-05-17 10:50:00,81.99,82.18,81.91,82.16,172700.0,48.6091,48.7218,48.5617,48.7099,172700.0
2012-05-17 10:55:00,82.17,82.21,82.06,82.21,178600.0,48.7159,48.7396,48.6506,48.7396,178600.0
2012-05-17 11:00:00,82.22,82.25,82.11,82.2,135000.0,48.7455,48.7633,48.6803,48.7336,135000.0
2012-05-17 11:05:00,82.21,82.3,82.13,82.18,150600.0,48.7396,48.7929,48.6921,48.7218,150600.0
2012-05-17 11:10:00,82.18,82.18,81.96,82.01,213400.0,48.7218,48.7218,48.5914,48.621,213400.0
2012-05-17 11:15:00,82.0,82.08,81.96,82.02,163800.0,48.6151,48.6625,48.5914,48.6269,163800.0
2012-05-17 11:20:00,82.02,82.03,81.95,82.02,176900.0,48.6269,48.6329,48.5854,48.6269,176900.0
2012-05-17 11:25:00,82.01,82.05,81.95,82.04,102000.0,48.621,48.6447,48.5854,48.6388,102000.0
2012-05-17 11:30:00,82.04,82.08,81.93,81.98,114600.0,48.6388,48.6625,48.5736,48.6032,114600.0
2012-05-17 11:35:00,81.98,82.05,81.91,82.0,158300.0,48.6032,48.6447,48.5617,48.6151,158300.0
2012-05-17 11:40:00,81.99,82.1,81.97,82.1,101000.0,48.6091,48.6744,48.5973,48.6744,101000.0
2012-05-17 11:45:00,82.09,82.23,82.09,82.22,165800.0,48.6684,48.7514,48.6684,48.7455,165800.0
2012-05-17 11:50:00,82.22,82.24,82.14,82.21,144700.0,48.7455,48.7574,48.6981,48.7396,144700.0
2012-05-17 11:55:00,82.21,82.29,82.12,82.25,132400.0,48.7396,48.787,48.6862,48.7633,132400.0
2012-05-17 12:00:00,82.26,82.27,82.07,82.1,144700.0,48.7692,48.7751,48.6566,48.6744,144700.0
2012-05-17 12:05:00,82.09,82.09,81.92,82.02,154000.0,48.6684,48.6684,48.5676,48.6269,154000.0
2012-05-17 12:10:00,82.02,82.03,81.88,81.94,140000.0,48.6269,48.6329,48.5439,48.5795,140000.0
2012-05-17 12:15:00,81.96,82.13,81.94,82.12,159500.0,48.5914,48.6921,48.5795,48.6862,159500.0
2012-05-17 12:20:00,82.12,82.37,82.05,82.34,305000.0,48.6862,48.8344,48.6447,48.8166,305000.0
2012-05-17 12:25:00,82.35,82.41,82.19,82.26,195700.0,48.8226,48.8581,48.7277,48.7692,195700.0
2012-05-17 12:30:00,82.26,82.28,82.06,82.08,132400.0,48.7692,48.7811,48.6506,48.6625,132400.0
2012-05-17 12:35:00,82.09,82.27,82.09,82.25,117700.0,48.6684,48.7751,48.6684,48.7633,117700.0
2012-05-17 12:40:00,82.26,82.4,82.26,82.29,133400.0,48.7692,48.8522,48.7692,48.787,133400.0
2012-05-17 12:45:00,82.29,82.32,82.2,82.25,90200.0,48.787,48.8048,48.7336,48.7633,90200.0
2012-05-17 12:50:00,82.24,82.25,82.05,82.05,188600.0,48.7574,48.7633,48.6447,48.6447,188600.0
2012-05-17 12:55:00,82.05,82.17,82.04,82.16,149800.0,48.6447,48.7159,48.6388,48.7099,149800.0
2012-05-17 13:00:00,82.16,82.28,82.16,82.26,76700.0,48.7099,48.7811,48.7099,48.7692,76700.0
2012-05-17 13:05:00,82.26,82.47,82.26,82.35,146100.0,48.7692,48.8937,48.7692,48.8226,146100.0
2012-05-17 13:10:00,82.34,82.47,82.31,82.31,109600.0,48.8166,48.8937,48.7989,48.7989,109600.0
2012-05-17 13:15:00,82.31,82.45,82.28,82.44,208300.0,48.7989,48.8819,48.7811,48.8759,208300.0
2012-05-17 13:20:00,82.44,82.5,82.41,82.5,141200.0,48.8759,48.9115,48.8581,48.9115,141200.0
2012-05-17 13:25:00,82.5,82.54,82.43,82.44,143300.0,48.9115,48.9352,48.87,48.8759,143300.0
2012-05-17 13:30:00,82.43,82.44,82.26,82.31,129000.0,48.87,48.8759,48.7692,48.7989,129000.0
2012-05-17 13:35:00,82.31,82.41,82.29,82.33,119600.0,48.7989,48.8581,48.787,48.8107,119600.0
2012-05-17 13:40:00,82.33,82.36,82.16,82.19,117200.0,48.8107,48.8285,48.7099,48.7277,117200.0
2012-05-17 13:45:00,82.19,82.21,82.14,82.16,242800.0,48.7277,48.7396,48.6981,48.7099,242800.0
2012-05-17 13:50:00,82.17,82.39,82.16,82.38,135900.0,48.7159,48.8463,48.7099,48.8404,135900.0
2012-05-17 13:55:00,82.38,82.47,82.38,82.46,99200.0,48.8404,48.8937,48.8404,48.8878,99200.0
2012-05-17 14:00:00,82.46,82.46,82.26,82.37,237900.0,48.8878,48.8878,48.7692,48.8344,237900.0
2012-05-17 14:05:00,82.36,82.41,82.28,82.33,115300.0,48.8285,48.8581,48.7811,48.8107,115300.0
2012-05-17 14:10:00,82.34,82.39,82.26,82.29,116700.0,48.8166,48.8463,48.7692,48.787,116700.0
2012-05-17 14:15:00,82.29,82.37,82.27,82.36,97900.0,48.787,48.8344,48.7751,48.8285,97900.0
2012-05-17 14:20:00,82.36,82.59,82.35,82.5,233300.0,48.8285,48.9649,48.8226,48.9115,233300.0
2012-05-17 14:25:00,82.5,82.52,82.39,82.48,153000.0,48.9115,48.9234,48.8463,48.8996,153000.0
2012-05-17 14:30:00,82.47,82.53,82.43,82.49,139500.0,48.8937,48.9293,48.87,48.9056,139500.0
2012-05-17 14:35:00,82.49,82.49,82.33,82.4,196100.0,48.9056,48.9056,48.8107,48.8522,196100.0
2012-05-17 14:40:00,82.39,82.45,82.35,82.42,132800.0,48.8463,48.8819,48.8226,48.8641,132800.0
2012-05-17 14:45:00,82.42,82.44,82.34,82.37,166900.0,48.8641,48.8759,48.8166,48.8344,166900.0
2012-05-17 14:50:00,82.36,82.44,82.34,82.37,131300.0,48.8285,48.8759,48.8166,48.8344,131300.0
2012-05-17 14:55:00,82.37,82.45,82.3,82.4,138900.0,48.8344,48.8819,48.7929,48.8522,138900.0
2012-05-17 15:00:00,82.4,82.51,82.4,82.47,140300.0,48.8522,48.9174,48.8522,48.8937,140300.0
2012-05-17 15:05:00,82.46,82.49,82.32,82.36,175700.0,48.8878,48.9056,48.8048,48.8285,175700.0
2012-05-17 15:10:00,82.37,82.48,82.34,82.47,245200.0,48.8344,48.8996,48.8166,48.8937,245200.0
2012-05-17 15:15:00,82.48,82.5,82.41,82.5,334500.0,48.8996,48.9115,48.8581,48.9115,334500.0
2012-05-17 15:20:00,82.5,82.54,82.42,82.45,230500.0,48.9115,48.9352,48.8641,48.8819,230500.0
2012-05-17 15:25:00,82.44,82.51,82.42,82.48,207500.0,48.8759,48.9174,48.8641,48.8996,207500.0
2012-05-17 15:30:00,82.48,82.5,82.39,82.42,284600.0,48.8996,48.9115,48.8463,48.8641,284600.0
2012-05-17 15:35:00,82.42,82.43,82.12,82.14,399600.0,48.8641,48.87,48.6862,48.6981,399600.0
2012-05-17 15:40:00,82.15,82.17,82.05,82.05,311600.0,48.704,48.7159,48.6447,48.6447,311600.0
2012-05-17 15:45:00,82.05,82.12,82.03,82.12,404600.0,48.6447,48.6862,48.6329,48.6862,404600.0
2012-05-17 15:50:00,82.12,82.16,82.04,82.15,419100.0,48.6862,48.7099,48.6388,48.704,419100.0
2012-05-17 15:55:00,82.15,82.15,81.89,81.91,1114700.0,48.704,48.704,48.5499,48.5617,1114700.0
2012-05-18 09:30:00,82.37,82.58,82.22,82.36,4065200.0,48.8344,48.9589,48.7455,48.8285,4065200.0
2012-05-18 09:35:00,82.36,82.46,82.26,82.34,178900.0,48.8285,48.8878,48.7692,48.8166,178900.0
2012-05-18 09:40:00,82.35,82.6,82.29,82.59,209800.0,48.8226,48.9708,48.787,48.9649,209800.0
2012-05-18 09:45:00,82.59,82.67,82.42,82.51,176900.0,48.9649,49.0123,48.8641,48.9174,176900.0
2012-05-18 09:50:00,82.51,82.65,82.4,82.56,158600.0,48.9174,49.0004,48.8522,48.9471,158600.0
2012-05-18 09:55:00,82.56,82.57,82.4,82.4,140500.0,48.9471,48.953,48.8522,48.8522,140500.0
2012-05-18 10:00:00,82.41,82.47,82.37,82.41,248200.0,48.8581,48.8937,48.8344,48.8581,248200.0
2012-05-18 10:05:00,82.42,82.48,82.37,82.45,169400.0,48.8641,48.8996,48.8344,48.8819,169400.0
2012-05-18 10:10:00,82.44,82.67,82.42,82.67,180900.0,48.8759,49.0123,48.8641,49.0123,180900.0
2012-05-18 10:15:00,82.67,82.72,82.54,82.58,190200.0,49.0123,49.0419,48.9352,48.9589,190200.0
2012-05-18 10:20:00,82.58,82.67,82.51,82.64,141600.0,48.9589,49.0123,48.9174,48.9945,141600.0
2012-05-18 10:25:00,82.65,82.7,82.48,82.55,190700.0,49.0004,49.0301,48.8996,48.9411,190700.0
2012-05-18 10:30:00,82.55,82.59,82.44,82.5,194500.0,48.9411,48.9649,48.8759,48.9115,194500.0
2012-05-18 10:35:00,82.5,82.51,82.31,82.5,257700.0,48.9115,48.9174,48.7989,48.9115,257700.0
2012-05-18 10:40:00,82.5,82.51,82.36,82.5,154500.0,48.9115,48.9174,48.8285,48.9115,154500.0
2012-05-18 10:45:00,82.5,82.51,82.38,82.47,235600.0,48.9115,48.9174,48.8404,48.8937,235600.0
2012-05-18 10:50:00,82.46,82.55,82.44,82.51,219300.0,48.8878,48.9411,48.8759,48.9174,219300.0
2012-05-18 10:55:00,82.52,82.52,82.36,82.44,186400.0,48.9234,48.9234,48.8285,48.8759,186400.0
2012-05-18 11:00:00,82.43,82.5,82.28,82.41,201800.0,48.87,48.9115,48.7811,48.8581,201800.0
2012-05-18 11:05:00,82.41,82.46,82.39,82.42,194400.0,48.8581,48.8878,48.8463,48.8641,194400.0
2012-05-18 11:10:00,82.42,82.51,82.37,82.38,155000.0,48.8641,48.9174,48.8344,48.8404,155000.0
2012-05-18 11:15:00,82.39,82.45,82.34,82.43,136900.0,48.8463,48.8819,48.8166,48.87,136900.0
2012-05-18 11:20:00,82.44,82.44,82.34,82.37,108300.0,48.8759,48.8759,48.8166,48.8344,108300.0
2012-05-18 11:25:00,82.36,82.47,82.33,82.36,151100.0,48.8285,48.8937,48.8107,48.8285,151100.0
2012-05-18 11:30:00,82.36,82.42,82.22,82.34,207100.0,48.8285,48.8641,48.7455,48.8166,207100.0
2012-05-18 11:35:00,82.34,82.35,82.1,82.19,250700.0,48.8166,48.8226,48.6744,48.7277,250700.0
2012-05-18 11:40:00,82.19,82.25,82.11,82.24,129200.0,48.7277,48.7633,48.6803,48.7574,129200.0
2012-05-18 11:45:00,82.25,82.25,82.12,82.18,223000.0,48.7633,48.7633,48.6862,48.7218,223000.0
2012-05-18 11:50:00,82.18,82.18,82.01,82.14,162100.0,48.7218,48.7218,48.621,48.6981,162100.0
2012-05-18 11:55:00,82.14,82.25,82.05,82.21,150900.0,48.6981,48.7633,48.6447,48.7396,150900.0
2012-05-18 12:00:00,82.23,82.27,82.21,82.24,222900.0,48.7514,48.7751,48.7396,48.7574,222900.0
2012-05-18 12:05:00,82.22,82.28,82.21,82.27,254300.0,48.7455,48.7811,48.7396,48.7751,254300.0
2012-05-18 12:10:00,82.26,82.27,82.13,82.17,105500.0,48.7692,48.7751,48.6921,48.7159,105500.0
2012-05-18 12:15:00,82.17,82.22,82.07,82.2,91700.0,48.7159,48.7455,48.6566,48.7336,91700.0
2012-05-18 12:20:00,82.19,82.25,82.14,82.19,63400.0,48.7277,48.7633,48.6981,48.7277,63400.0
2012-05-18 12:25:00,82.19,82.23,82.18,82.18,210000.0,48.7277,48.7514,48.7218,48.7218,210000.0
2012-05-18 12:30:00,82.17,82.27,82.15,82.16,268300.0,48.7159,48.7751,48.704,48.7099,268300.0
2012-05-18 12:35:00,82.16,82.25,82.13,82.25,111200.0,48.7099,48.7633,48.6921,48.7633,111200.0
2012-05-18 12:40:00,82.25,82.28,82.12,82.16,170900.0,48.7633,48.7811,48.6862,48.7099,170900.0
2012-05-18 12:45:00,82.15,82.2,82.1,82.13,117500.0,48.704,48.7336,48.6744,48.6921,117500.0
2012-05-18 12:50:00,82.14,82.2,82.05,82.07,77400.0,48.6981,48.7336,48.6447,48.6566,77400.0
2012-05-18 12:55:00,82.06,82.14,82.05,82.11,65800.0,48.6506,48.6981,48.6447,48.6803,65800.0
2012-05-18 13:00:00,82.11,82.13,82.02,82.03,76400.0,48.6803,48.6921,48.6269,48.6329,76400.0
2012-05-18 13:05:00,82.02,82.1,82.0,82.06,78500.0,48.6269,48.6744,48.6151,48.6506,78500.0
2012-05-18 13:10:00,82.06,82.16,82.06,82.09,68500.0,48.6506,48.7099,48.6506,48.6684,68500.0
2012-05-18 13:15:00,82.08,82.19,82.06,82.1,70800.0,48.6625,48.7277,48.6506,48.6744,70800.0
2012-05-18 13:20:00,82.11,82.15,82.06,82.07,49600.0,48.6803,48.704,48.6506,48.6566,49600.0
2012-05-18 13:25:00,82.07,82.12,82.03,82.09,65000.0,48.6566,48.6862,48.6329,48.6684,65000.0
2012-05-18 13:30:00,82.1,82.14,82.05,82.1,98600.0,48.6744,48.6981,48.6447,48.6744,98600.0
2012-05-18 13:35:00,82.1,82.16,82.06,82.07,148100.0,48.6744,48.7099,48.6506,48.6566,148100.0
2012-05-18 13:40:00,82.06,82.12,81.98,82.02,91300.0,48.6506,48.6862,48.6032,48.6269,91300.0
2012-05-18 13:45:00,82.02,82.03,81.95,82.0,201400.0,48.6269,48.6329,48.5854,48.6151,201400.0
2012-05-18 13:50:00,82.01,82.03,81.95,82.0,219500.0,48.621,48.6329,48.5854,48.6151,219500.0
2012-05-18 13:55:00,82.0,82.01,81.91,81.93,114900.0,48.6151,48.621,48.5617,48.5736,114900.0
2012-05-18 14:00:00,81.92,81.92,81.82,81.84,96900.0,48.5676,48.5676,48.5084,48.5202,96900.0
2012-05-18 14:05:00,81.84,81.89,81.73,81.82,117700.0,48.5202,48.5499,48.455,48.5084,117700.0
2012-05-18 14:10:00,81.83,81.84,81.73,81.8,173100.0,48.5143,48.5202,48.455,48.4965,173100.0
2012-05-18 14:15:00,81.82,81.86,81.7,81.7,141700.0,48.5084,48.5321,48.4372,48.4372,141700.0
2012-05-18 14:20:00,81.7,81.74,81.61,81.61,167400.0,48.4372,48.4609,48.3839,48.3839,167400.0
2012-05-18 14:25:00,81.62,81.73,81.6,81.71,204800.0,48.3898,48.455,48.3779,48.4431,204800.0
2012-05-18 14:30:00,81.72,81.75,81.59,81.67,116000.0,48.4491,48.4669,48.372,48.4194,116000.0
2012-05-18 14:35:00,81.67,81.71,81.64,81.65,96700.0,48.4194,48.4431,48.4016,48.4076,96700.0
2012-05-18 14:40:00,81.64,81.66,81.48,81.5,243900.0,48.4016,48.4135,48.3068,48.3186,243900.0
2012-05-18 14:45:00,81.5,81.62,81.48,81.61,140400.0,48.3186,48.3898,48.3068,48.3839,140400.0
2012-05-18 14:50:00,81.6,81.76,81.58,81.58,230700.0,48.3779,48.4728,48.3661,48.3661,230700.0
2012-05-18 14:55:00,81.58,81.59,81.5,81.53,137500.0,48.3661,48.372,48.3186,48.3364,137500.0
2012-05-18 15:00:00,81.53,81.68,81.42,81.65,200800.0,48.3364,48.4254,48.2712,48.4076,200800.0
2012-05-18 15:05:00,81.65,81.78,81.64,81.77,300300.0,48.4076,48.4846,48.4016,48.4787,300300.0
2012-05-18 15:10:00,81.77,81.85,81.6,81.63,275200.0,48.4787,48.5261,48.3779,48.3957,275200.0
2012-05-18 15:15:00,81.64,81.76,81.62,81.68,204300.0,48.4016,48.4728,48.3898,48.4254,204300.0
2012-05-18 15:20:00,81.69,81.69,81.42,81.46,364100.0,48.4313,48.4313,48.2712,48.2949,364100.0
2012-05-18 15:25:00,81.46,81.48,81.4,81.4,223500.0,48.2949,48.3068,48.2594,48.2594,223500.0
2012-05-18 15:30:00,81.4,81.43,81.27,81.27,323200.0,48.2594,48.2771,48.1823,48.1823,323200.0
2012-05-18 15:35:00,81.28,81.39,81.27,81.3,297500.0,48.1882,48.2534,48.1823,48.2001,297500.0
2012-05-18 15:40:00,81.29,81.3,81.12,81.15,414700.0,48.1941,48.2001,48.0933,48.1111,414700.0
2012-05-18 15:45:00,81.14,81.38,81.1,81.24,361200.0,48.1052,48.2475,48.0815,48.1645,361200.0
2012-05-18 15:50:00,81.24,81.25,81.03,81.12,421600.0,48.1645,48.1704,48.04,48.0933,421600.0
2012-05-18 15:55:00,81.11,81.46,81.06,81.41,826900.0,48.0874,48.2949,48.0578,48.2653,826900.0
2012-05-21 09:30:00,81.42,81.64,81.07,81.44,376100.0,48.2712,48.4016,48.0637,48.2831,376100.0
2012-05-21 09:35:00,81.46,81.78,81.32,81.73,134700.0,48.2949,48.4846,48.2119,48.455,134700.0
2012-05-21 09:40:00,81.73,81.78,81.45,81.64,167100.0,48.455,48.4846,48.289,48.4016,167100.0
2012-05-21 09:45:00,81.67,81.75,81.57,81.68,152800.0,48.4194,48.4669,48.3601,48.4254,152800.0
2012-05-21 09:50:00,81.68,81.71,81.52,81.53,194900.0,48.4254,48.4431,48.3305,48.3364,194900.0
2012-05-21 09:55:00,81.53,81.76,81.48,81.71,187200.0,48.3364,48.4728,48.3068,48.4431,187200.0
2012-05-21 10:00:00,81.71,81.86,81.63,81.8,186500.0,48.4431,48.5321,48.3957,48.4965,186500.0
2012-05-21 10:05:00,81.81,81.81,81.51,81.59,125600.0,48.5024,48.5024,48.3246,48.372,125600.0
2012-05-21 10:10:00,81.6,81.61,81.36,81.5,183300.0,48.3779,48.3839,48.2356,48.3186,183300.0
2012-05-21 10:15:00,81.52,81.79,81.47,81.7,162300.0,48.3305,48.4906,48.3009,48.4372,162300.0
2012-05-21 10:20:00,81.7,81.75,81.58,81.59,154400.0,48.4372,48.4669,48.3661,48.372,154400.0
2012-05-21 10:25:00,81.59,81.8,81.59,81.76,134300.0,48.372,48.4965,48.372,48.4728,134300.0
2012-05-21 10:30:00,81.76,81.85,81.76,81.81,145500.0,48.4728,48.5261,48.4728,48.5024,145500.0
2012-05-21 10:35:00,81.81,81.85,81.63,81.69,139500.0,48.5024,48.5261,48.3957,48.4313,139500.0
2012-05-21 10:40:00,81.68,81.8,81.62,81.71,91400.0,48.4254,48.4965,48.3898,48.4431,91400.0
2012-05-21 10:45:00,81.71,81.8,81.67,81.75,113700.0,48.4431,48.4965,48.4194,48.4669,113700.0
2012-05-21 10:50:00,81.76,81.91,81.75,81.88,112500.0,48.4728,48.5617,48.4669,48.5439,112500.0
2012-05-21 10:55:00,81.87,81.91,81.77,81.78,75200.0,48.538,48.5617,48.4787,48.4846,75200.0
2012-05-21 11:00:00,81.77,81.91,81.73,81.8,103400.0,48.4787,48.5617,48.455,48.4965,103400.0
2012-05-21 11:05:00,81.8,81.9,81.77,81.81,89900.0,48.4965,48.5558,48.4787,48.5024,89900.0
2012-05-21 11:10:00,81.81,82.0,81.78,81.93,181100.0,48.5024,48.6151,48.4846,48.5736,181100.0
2012-05-21 11:15:00,81.94,82.03,81.91,81.97,177600.0,48.5795,48.6329,48.5617,48.5973,177600.0
2012-05-21 11:20:00,81.98,82.03,81.92,81.96,138000.0,48.6032,48.6329,48.5676,48.5914,138000.0
2012-05-21 11:25:00,81.97,82.02,81.88,81.96,118500.0,48.5973,48.6269,48.5439,48.5914,118500.0
2012-05-21 11:30:00,81.97,81.98,81.85,81.86,85700.0,48.5973,48.6032,48.5261,48.5321,85700.0
2012-05-21 11:35:00,81.86,81.96,81.82,81.85,103500.0,48.5321,48.5914,48.5084,48.5261,103500.0
2012-05-21 11:40:00,81.84,81.85,81.77,81.8,71500.0,48.5202,48.5261,48.4787,48.4965,71500.0
2012-05-21 11:45:00,81.8,81.85,81.78,81.85,62400.0,48.4965,48.5261,48.4846,48.5261,62400.0
2012-05-21 11:50:00,81.84,81.9,81.84,81.88,52900.0,48.5202,48.5558,48.5202,48.5439,52900.0
2012-05-21 11:55:00,81.88,81.93,81.77,81.77,83300.0,48.5439,48.5736,48.4787,48.4787,83300.0
2012-05-21 12:00:00,81.77,81.8,81.72,81.75,214500.0,48.4787,48.4965,48.4491,48.4669,214500.0
2012-05-21 12:05:00,81.76,81.78,81.65,81.69,157900.0,48.4728,48.4846,48.4076,48.4313,157900.0
2012-05-21 12:10:00,81.7,81.73,81.64,81.71,194300.0,48.4372,48.455,48.4016,48.4431,194300.0
2012-05-21 12:15:00,81.71,81.78,81.7,81.77,100000.0,48.4431,48.4846,48.4372,48.4787,100000.0
2012-05-21 12:20:00,81.76,81.76,81.69,81.71,127700.0,48.4728,48.4728,48.4313,48.4431,127700.0
2012-05-21 12:25:00,81.71,81.81,81.67,81.72,114200.0,48.4431,48.5024,48.4194,48.4491,114200.0
2012-05-21 12:30:00,81.73,81.74,81.65,81.68,83400.0,48.455,48.4609,48.4076,48.4254,83400.0
2012-05-21 12:35:00,81.69,81.77,81.67,81.74,63300.0,48.4313,48.4787,48.4194,48.4609,63300.0
2012-05-21 12:40:00,81.74,81.74,81.6,81.64,115400.0,48.4609,48.4609,48.3779,48.4016,115400.0
2012-05-21 12:45:00,81.63,81.64,81.59,81.63,55100.0,48.3957,48.4016,48.372,48.3957,55100.0
2012-05-21 12:50:00,81.61,81.63,81.57,81.63,41900.0,48.3839,48.3957,48.3601,48.3957,41900.0
2012-05-21 12:55:00,81.63,81.7,81.6,81.7,98900.0,48.3957,48.4372,48.3779,48.4372,98900.0
2012-05-21 13:00:00,81.71,81.74,81.66,81.68,86500.0,48.4431,48.4609,48.4135,48.4254,86500.0
2012-05-21 13:05:00,81.68,81.71,81.65,81.7,113200.0,48.4254,48.4431,48.4076,48.4372,113200.0
2012-05-21 13:10:00,81.7,81.73,81.65,81.65,87600.0,48.4372,48.455,48.4076,48.4076,87600.0
2012-05-21 13:15:00,81.66,81.73,81.64,81.71,87200.0,48.4135,48.455,48.4016,48.4431,87200.0
2012-05-21 13:20:00,81.72,81.74,81.69,81.73,70600.0,48.4491,48.4609,48.4313,48.455,70600.0
2012-05-21 13:25:00,81.73,81.78,81.71,81.76,129700.0,48.455,48.4846,48.4431,48.4728,129700.0
2012-05-21 13:30:00,81.76,81.79,81.71,81.72,58500.0,48.4728,48.4906,48.4431,48.4491,58500.0
2012-05-21 13:35:00,81.71,81.75,81.7,81.7,57700.0,48.4431,48.4669,48.4372,48.4372,57700.0
2012-05-21 13:40:00,81.7,81.75,81.68,81.73,61700.0,48.4372,48.4669,48.4254,48.455,61700.0
2012-05-21 13:45:00,81.73,81.76,81.68,81.72,104900.0,48.455,48.4728,48.4254,48.4491,104900.0
2012-05-21 13:50:00,81.71,81.72,81.63,81.7,73500.0,48.4431,48.4491,48.3957,48.4372,73500.0
2012-05-21 13:55:00,81.71,81.74,81.68,81.7,55900.0,48.4431,48.4609,48.4254,48.4372,55900.0
2012-05-21 14:00:00,81.71,81.71,81.57,81.58,106100.0,48.4431,48.4431,48.3601,48.3661,106100.0
2012-05-21 14:05:00,81.56,81.64,81.54,81.6,69400.0,48.3542,48.4016,48.3424,48.3779,69400.0
2012-05-21 14:10:00,81.6,81.67,81.56,81.65,54800.0,48.3779,48.4194,48.3542,48.4076,54800.0
2012-05-21 14:15:00,81.66,81.7,81.6,81.68,173400.0,48.4135,48.4372,48.3779,48.4254,173400.0
2012-05-21 14:20:00,81.69,81.76,81.59,81.6,126800.0,48.4313,48.4728,48.372,48.3779,126800.0
2012-05-21 14:25:00,81.6,81.62,81.56,81.56,66800.0,48.3779,48.3898,48.3542,48.3542,66800.0
2012-05-21 14:30:00,81.57,81.68,81.56,81.67,62600.0,48.3601,48.4254,48.3542,48.4194,62600.0
2012-05-21 14:35:00,81.68,81.71,81.64,81.64,60600.0,48.4254,48.4431,48.4016,48.4016,60600.0
2012-05-21 14:40:00,81.64,81.71,81.64,81.7,80700.0,48.4016,48.4431,48.4016,48.4372,80700.0
2012-05-21 14:45:00,81.7,81.73,81.66,81.72,165300.0,48.4372,48.455,48.4135,48.4491,165300.0
2012-05-21 14:50:00,81.72,81.78,81.72,81.76,110400.0,48.4491,48.4846,48.4491,48.4728,110400.0
2012-05-21 14:55:00,81.76,81.85,81.73,81.77,116500.0,48.4728,48.5261,48.455,48.4787,116500.0
2012-05-21 15:00:00,81.77,81.83,81.75,81.75,123000.0,48.4787,48.5143,48.4669,48.4669,123000.0
2012-05-21 15:05:00,81.75,81.78,81.7,81.74,180000.0,48.4669,48.4846,48.4372,48.4609,180000.0
2012-05-21 15:10:00,81.74,81.79,81.72,81.73,77900.0,48.4609,48.4906,48.4491,48.455,77900.0
2012-05-21 15:15:00,81.73,81.82,81.73,81.77,161200.0,48.455,48.5084,48.455,48.4787,161200.0
2012-05-21 15:20:00,81.78,81.88,81.77,81.8,130900.0,48.4846,48.5439,48.4787,48.4965,130900.0
2012-05-21 15:25:00,81.8,81.85,81.75,81.75,152700.0,48.4965,48.5261,48.4669,48.4669,152700.0
2012-05-21 15:30:00,81.75,81.91,81.74,81.88,315700.0,48.4669,48.5617,48.4609,48.5439,315700.0
2012-05-21 15:35:00,81.88,81.96,81.81,81.96,267200.0,48.5439,48.5914,48.5024,48.5914,267200.0
2012-05-21 15:40:00,81.96,82.04,81.93,82.02,288300.0,48.5914,48.6388,48.5736,48.6269,288300.0
2012-05-21 15:45:00,82.0,82.12,81.98,82.12,279000.0,48.6151,48.6862,48.6032,48.6862,279000.0
2012-05-21 15:50:00,82.11,82.11,82.0,82.06,287000.0,48.6803,48.6803,48.6151,48.6506,287000.0
2012-05-21 15:55:00,82.06,82.13,82.01,82.04,468200.0,48.6506,48.6921,48.621,48.6388,468200.0
2012-05-22 09:30:00,82.14,82.31,81.95,82.03,289600.0,48.6981,48.7989,48.5854,48.6329,289600.0
2012-05-22 09:35:00,82.01,82.02,81.85,81.89,147100.0,48.621,48.6269,48.5261,48.5499,147100.0
2012-05-22 09:40:00,81.88,81.95,81.78,81.91,96000.0,48.5439,48.5854,48.4846,48.5617,96000.0
2012-05-22 09:45:00,81.92,82.0,81.84,81.84,150500.0,48.5676,48.6151,48.5202,48.5202,150500.0
2012-05-22 09:50:00,81.84,82.06,81.83,81.94,154300.0,48.5202,48.6506,48.5143,48.5795,154300.0
2012-05-22 09:55:00,81.95,81.97,81.77,81.82,156900.0,48.5854,48.5973,48.4787,48.5084,156900.0
2012-05-22 10:00:00,81.83,81.99,81.79,81.99,176800.0,48.5143,48.6091,48.4906,48.6091,176800.0
2012-05-22 10:05:00,81.98,82.23,81.95,82.22,209600.0,48.6032,48.7514,48.5854,48.7455,209600.0
2012-05-22 10:10:00,82.23,82.38,82.21,82.36,204900.0,48.7514,48.8404,48.7396,48.8285,204900.0
2012-05-22 10:15:00,82.37,82.55,82.35,82.53,296800.0,48.8344,48.9411,48.8226,48.9293,296800.0
2012-05-22 10:20:00,82.52,82.57,82.4,82.42,355800.0,48.9234,48.953,48.8522,48.8641,355800.0
2012-05-22 10:25:00,82.42,82.61,82.42,82.58,137300.0,48.8641,48.9767,48.8641,48.9589,137300.0
2012-05-22 10:30:00,82.59,82.7,82.55,82.65,185900.0,48.9649,49.0301,48.9411,49.0004,185900.0
2012-05-22 10:35:00,82.65,82.75,82.64,82.75,114900.0,49.0004,49.0597,48.9945,49.0597,114900.0
2012-05-22 10:40:00,82.75,82.83,82.68,82.69,185500.0,49.0597,49.1072,49.0182,49.0242,185500.0
2012-05-22 10:45:00,82.7,82.79,82.68,82.72,154400.0,49.0301,49.0834,49.0182,49.0419,154400.0
2012-05-22 10:50:00,82.71,82.73,82.58,82.65,156500.0,49.036,49.0479,48.9589,49.0004,156500.0
2012-05-22 10:55:00,82.65,82.8,82.65,82.75,124100.0,49.0004,49.0894,49.0004,49.0597,124100.0
2012-05-22 11:00:00,82.75,82.84,82.62,82.64,135200.0,49.0597,49.1131,48.9826,48.9945,135200.0
2012-05-22 11:05:00,82.64,82.67,82.6,82.66,176100.0,48.9945,49.0123,48.9708,49.0064,176100.0
2012-05-22 11:10:00,82.67,82.81,82.65,82.75,120400.0,49.0123,49.0953,49.0004,49.0597,120400.0
2012-05-22 11:15:00,82.75,82.84,82.68,82.75,110000.0,49.0597,49.1131,49.0182,49.0597,110000.0
2012-05-22 11:20:00,82.75,82.78,82.67,82.7,165800.0,49.0597,49.0775,49.0123,49.0301,165800.0
2012-05-22 11:25:00,82.7,82.71,82.61,82.61,108600.0,49.0301,49.036,48.9767,48.9767,108600.0
2012-05-22 11:30:00,82.62,82.67,82.57,82.67,169100.0,48.9826,49.0123,48.953,49.0123,169100.0
2012-05-22 11:35:00,82.66,82.69,82.52,82.55,130700.0,49.0064,49.0242,48.9234,48.9411,130700.0
2012-05-22 11:40:00,82.56,82.64,82.48,82.49,116000.0,48.9471,48.9945,48.8996,48.9056,116000.0
2012-05-22 11:45:00,82.49,82.56,82.48,82.55,74900.0,48.9056,48.9471,48.8996,48.9411,74900.0
2012-05-22 11:50:00,82.54,82.6,82.54,82.56,73000.0,48.9352,48.9708,48.9352,48.9471,73000.0
2012-05-22 11:55:00,82.56,82.57,82.41,82.45,115600.0,48.9471,48.953,48.8581,48.8819,115600.0
2012-05-22 12:00:00,82.44,82.47,82.26,82.29,151000.0,48.8759,48.8937,48.7692,48.787,151000.0
2012-05-22 12:05:00,82.3,82.37,82.21,82.22,139800.0,48.7929,48.8344,48.7396,48.7455,139800.0
2012-05-22 12:10:00,82.21,82.35,82.16,82.32,179800.0,48.7396,48.8226,48.7099,48.8048,179800.0
2012-05-22 12:15:00,82.31,82.35,82.24,82.29,128200.0,48.7989,48.8226,48.7574,48.787,128200.0
2012-05-22 12:20:00,82.29,82.4,82.29,82.37,95000.0,48.787,48.8522,48.787,48.8344,95000.0
2012-05-22 12:25:00,82.37,82.37,82.3,82.33,51600.0,48.8344,48.8344,48.7929,48.8107,51600.0
2012-05-22 12:30:00,82.32,82.37,82.26,82.31,99100.0,48.8048,48.8344,48.7692,48.7989,99100.0
2012-05-22 12:35:00,82.31,82.36,82.3,82.36,86200.0,48.7989,48.8285,48.7929,48.8285,86200.0
2012-05-22 12:40:00,82.37,82.39,82.33,82.33,45500.0,48.8344,48.8463,48.8107,48.8107,45500.0
2012-05-22 12:45:00,82.33,82.43,82.31,82.4,72700.0,48.8107,48.87,48.7989,48.8522,72700.0
2012-05-22 12:50:00,82.4,82.41,82.32,82.32,53800.0,48.8522,48.8581,48.8048,48.8048,53800.0
2012-05-22 12:55:00,82.33,82.35,82.3,82.3,117500.0,48.8107,48.8226,48.7929,48.7929,117500.0
2012-05-22 13:00:00,82.3,82.37,82.27,82.36,56500.0,48.7929,48.8344,48.7751,48.8285,56500.0
2012-05-22 13:05:00,82.36,82.39,82.31,82.33,48100.0,48.8285,48.8463,48.7989,48.8107,48100.0
2012-05-22 13:10:00,82.32,82.34,82.29,82.31,48900.0,48.8048,48.8166,48.787,48.7989,48900.0
2012-05-22 13:15:00,82.3,82.3,82.14,82.18,121800.0,48.7929,48.7929,48.6981,48.7218,121800.0
2012-05-22 13:20:00,82.19,82.24,82.1,82.24,58000.0,48.7277,48.7574,48.6744,48.7574,58000.0
2012-05-22 13:25:00,82.23,82.24,82.13,82.13,36500.0,48.7514,48.7574,48.6921,48.6921,36500.0
2012-05-22 13:30:00,82.13,82.15,82.06,82.14,119000.0,48.6921,48.704,48.6506,48.6981,119000.0
2012-05-22 13:35:00,82.15,82.16,82.07,82.12,67400.0,48.704,48.7099,48.6566,48.6862,67400.0
2012-05-22 13:40:00,82.13,82.14,82.01,82.04,99200.0,48.6921,48.6981,48.621,48.6388,99200.0
2012-05-22 13:45:00,82.04,82.18,81.99,82.18,103900.0,48.6388,48.7218,48.6091,48.7218,103900.0
2012-05-22 13:50:00,82.19,82.2,82.06,82.18,97200.0,48.7277,48.7336,48.6506,48.7218,97200.0
2012-05-22 13:55:00,82.18,82.31,82.18,82.3,84500.0,48.7218,48.7989,48.7218,48.7929,84500.0
2012-05-22 14:00:00,82.29,82.44,82.28,82.42,146500.0,48.787,48.8759,48.7811,48.8641,146500.0
2012-05-22 14:05:00,82.42,82.51,82.4,82.5,114700.0,48.8641,48.9174,48.8522,48.9115,114700.0
2012-05-22 14:10:00,82.51,82.51,82.27,82.37,135400.0,48.9174,48.9174,48.7751,48.8344,135400.0
2012-05-22 14:15:00,82.37,82.38,82.25,82.29,120000.0,48.8344,48.8404,48.7633,48.787,120000.0
2012-05-22 14:20:00,82.29,82.46,82.28,82.46,105400.0,48.787,48.8878,48.7811,48.8878,105400.0
2012-05-22 14:25:00,82.46,82.48,82.27,82.27,105500.0,48.8878,48.8996,48.7751,48.7751,105500.0
2012-05-22 14:30:00,82.26,82.28,82.11,82.16,234000.0,48.7692,48.7811,48.6803,48.7099,234000.0
2012-05-22 14:35:00,82.16,82.26,82.15,82.16,95600.0,48.7099,48.7692,48.704,48.7099,95600.0
2012-05-22 14:40:00,82.16,82.22,82.11,82.18,84400.0,48.7099,48.7455,48.6803,48.7218,84400.0
2012-05-22 14:45:00,82.18,82.22,82.09,82.22,86700.0,48.7218,48.7455,48.6684,48.7455,86700.0
2012-05-22 14:50:00,82.23,82.31,82.18,82.19,119700.0,48.7514,48.7989,48.7218,48.7277,119700.0
2012-05-22 14:55:00,82.18,82.28,82.14,82.19,80900.0,48.7218,48.7811,48.6981,48.7277,80900.0
2012-05-22 15:00:00,82.2,82.27,82.12,82.17,99100.0,48.7336,48.7751,48.6862,48.7159,99100.0
2012-05-22 15:05:00,82.16,82.23,82.13,82.17,84400.0,48.7099,48.7514,48.6921,48.7159,84400.0
2012-05-22 15:10:00,82.17,82.2,82.09,82.12,134000.0,48.7159,48.7336,48.6684,48.6862,134000.0
2012-05-22 15:15:00,82.12,82.16,82.01,82.02,115200.0,48.6862,48.7099,48.621,48.6269,115200.0
2012-05-22 15:20:00,82.02,82.05,81.98,82.01,135700.0,48.6269,48.6447,48.6032,48.621,135700.0
2012-05-22 15:25:00,82.01,82.08,81.93,81.93,158200.0,48.621,48.6625,48.5736,48.5736,158200.0
2012-05-22 15:30:00,81.92,81.95,81.74,81.78,286300.0,48.5676,48.5854,48.4609,48.4846,286300.0
2012-05-22 15:35:00,81.78,81.85,81.71,81.74,183400.0,48.4846,48.5261,48.4431,48.4609,183400.0
2012-05-22 15:40:00,81.73,81.8,81.6,81.64,245900.0,48.455,48.4965,48.3779,48.4016,245900.0
2012-05-22 15:45:00,81.64,81.77,81.52,81.59,348700.0,48.4016,48.4787,48.3305,48.372,348700.0
2012-05-22 15:50:00,81.59,81.86,81.58,81.83,295000.0,48.372,48.5321,48.3661,48.5143,295000.0
2012-05-22 15:55:00,81.83,82.01,81.7,81.97,784000.0,48.5143,48.621,48.4372,48.5973,784000.0
2012-05-23 09:30:00,81.79,81.85,81.5,81.73,269600.0,48.4906,48.5261,48.3186,48.455,269600.0
2012-05-23 09:35:00,81.73,81.79,81.48,81.52,158000.0,48.455,48.4906,48.3068,48.3305,158000.0
2012-05-23 09:40:00,81.5,81.51,81.34,81.42,97100.0,48.3186,48.3246,48.2238,48.2712,97100.0
2012-05-23 09:45:00,81.41,81.64,81.35,81.38,237600.0,48.2653,48.4016,48.2297,48.2475,237600.0
2012-05-23 09:50:00,81.37,81.48,81.33,81.39,100900.0,48.2416,48.3068,48.2179,48.2534,100900.0
2012-05-23 09:55:00,81.38,81.52,81.37,81.43,150300.0,48.2475,48.3305,48.2416,48.2771,150300.0
2012-05-23 10:00:00,81.44,81.62,81.2,81.21,319100.0,48.2831,48.3898,48.1408,48.1467,319100.0
2012-05-23 10:05:00,81.21,81.39,81.18,81.34,207900.0,48.1467,48.2534,48.1289,48.2238,207900.0
2012-05-23 10:10:00,81.34,81.37,81.12,81.2,187100.0,48.2238,48.2416,48.0933,48.1408,187100.0
2012-05-23 10:15:00,81.2,81.25,81.11,81.11,262300.0,48.1408,48.1704,48.0874,48.0874,262300.0
2012-05-23 10:20:00,81.11,81.19,81.01,81.09,587200.0,48.0874,48.1348,48.0281,48.0756,587200.0
2012-05-23 10:25:00,81.1,81.1,80.87,80.98,330200.0,48.0815,48.0815,47.9451,48.0103,330200.0
2012-05-23 10:30:00,80.98,81.01,80.81,80.9,222200.0,48.0103,48.0281,47.9096,47.9629,222200.0
2012-05-23 10:35:00,80.9,80.95,80.78,80.8,240500.0,47.9629,47.9926,47.8918,47.9036,240500.0
2012-05-23 10:40:00,80.8,80.88,80.78,80.79,234600.0,47.9036,47.9511,47.8918,47.8977,234600.0
2012-05-23 10:45:00,80.79,80.81,79.96,80.62,372900.0,47.8977,47.9096,47.4056,47.7969,372900.0
2012-05-23 10:50:00,80.63,80.68,80.51,80.65,240500.0,47.8028,47.8325,47.7317,47.8147,240500.0
2012-05-23 10:55:00,80.65,80.71,80.54,80.58,230100.0,47.8147,47.8503,47.7495,47.7732,230100.0
2012-05-23 11:00:00,80.59,80.63,80.53,80.56,129900.0,47.7791,47.8028,47.7436,47.7613,129900.0
2012-05-23 11:05:00,80.57,80.73,80.56,80.69,185400.0,47.7673,47.8621,47.7613,47.8384,185400.0
2012-05-23 11:10:00,80.68,80.78,80.55,80.77,187500.0,47.8325,47.8918,47.7554,47.8858,187500.0
2012-05-23 11:15:00,80.78,80.92,80.74,80.8,121800.0,47.8918,47.9748,47.8681,47.9036,121800.0
2012-05-23 11:20:00,80.8,80.99,80.76,80.96,121900.0,47.9036,48.0163,47.8799,47.9985,121900.0
2012-05-23 11:25:00,80.97,81.0,80.84,80.88,139400.0,48.0044,48.0222,47.9273,47.9511,139400.0
2012-05-23 11:30:00,80.89,80.97,80.76,80.76,368400.0,47.957,48.0044,47.8799,47.8799,368400.0
2012-05-23 11:35:00,80.76,80.81,80.62,80.75,140700.0,47.8799,47.9096,47.7969,47.874,140700.0
2012-05-23 11:40:00,80.75,80.93,80.75,80.84,97400.0,47.874,47.9807,47.874,47.9273,97400.0
2012-05-23 11:45:00,80.83,80.85,80.71,80.77,146700.0,47.9214,47.9333,47.8503,47.8858,146700.0
2012-05-23 11:50:00,80.76,80.87,80.71,80.79,106200.0,47.8799,47.9451,47.8503,47.8977,106200.0
2012-05-23 11:55:00,80.79,80.82,80.7,80.82,79000.0,47.8977,47.9155,47.8443,47.9155,79000.0
2012-05-23 12:00:00,80.82,80.85,80.66,80.69,108300.0,47.9155,47.9333,47.8206,47.8384,108300.0
2012-05-23 12:05:00,80.69,80.7,80.54,80.61,139800.0,47.8384,47.8443,47.7495,47.791,139800.0
2012-05-23 12:10:00,80.61,80.68,80.56,80.64,103400.0,47.791,47.8325,47.7613,47.8088,103400.0
2012-05-23 12:15:00,80.63,80.74,80.6,80.69,91300.0,47.8028,47.8681,47.7851,47.8384,91300.0
2012-05-23 12:20:00,80.69,80.71,80.59,80.61,140900.0,47.8384,47.8503,47.7791,47.791,140900.0
2012-05-23 12:25:00,80.61,80.63,80.48,80.55,78400.0,47.791,47.8028,47.7139,47.7554,78400.0
2012-05-23 12:30:00,80.55,80.64,80.5,80.64,83300.0,47.7554,47.8088,47.7258,47.8088,83300.0
2012-05-23 12:35:00,80.62,80.74,80.62,80.73,89200.0,47.7969,47.8681,47.7969,47.8621,89200.0
2012-05-23 12:40:00,80.73,80.8,80.71,80.76,78600.0,47.8621,47.9036,47.8503,47.8799,78600.0
2012-05-23 12:45:00,80.76,80.87,80.75,80.84,98600.0,47.8799,47.9451,47.874,47.9273,98600.0
2012-05-23 12:50:00,80.83,80.83,80.73,80.75,82300.0,47.9214,47.9214,47.8621,47.874,82300.0
2012-05-23 12:55:00,80.73,80.75,80.66,80.68,90500.0,47.8621,47.874,47.8206,47.8325,90500.0
2012-05-23 13:00:00,80.69,80.76,80.68,80.72,93100.0,47.8384,47.8799,47.8325,47.8562,93100.0
2012-05-23 13:05:00,80.72,80.72,80.63,80.67,68900.0,47.8562,47.8562,47.8028,47.8266,68900.0
2012-05-23 13:10:00,80.66,80.83,80.65,80.8,81600.0,47.8206,47.9214,47.8147,47.9036,81600.0
2012-05-23 13:15:00,80.8,80.85,80.78,80.81,107200.0,47.9036,47.9333,47.8918,47.9096,107200.0
2012-05-23 13:20:00,80.81,80.98,80.8,80.89,86200.0,47.9096,48.0103,47.9036,47.957,86200.0
2012-05-23 13:25:00,80.9,81.0,80.89,80.99,47900.0,47.9629,48.0222,47.957,48.0163,47900.0
2012-05-23 13:30:00,81.0,81.07,80.95,80.97,134800.0,48.0222,48.0637,47.9926,48.0044,134800.0
2012-05-23 13:35:00,80.98,81.1,80.98,81.04,126200.0,48.0103,48.0815,48.0103,48.0459,126200.0
2012-05-23 13:40:00,81.06,81.1,80.99,81.02,65900.0,48.0578,48.0815,48.0163,48.0341,65900.0
2012-05-23 13:45:00,81.03,81.2,80.99,81.19,157300.0,48.04,48.1408,48.0163,48.1348,157300.0
2012-05-23 13:50:00,81.2,81.22,81.07,81.09,125500.0,48.1408,48.1526,48.0637,48.0756,125500.0
2012-05-23 13:55:00,81.09,81.2,81.04,81.2,101600.0,48.0756,48.1408,48.0459,48.1408,101600.0
2012-05-23 14:00:00,81.2,81.21,81.09,81.09,203800.0,48.1408,48.1467,48.0756,48.0756,203800.0
2012-05-23 14:05:00,81.09,81.14,81.06,81.12,145900.0,48.0756,48.1052,48.0578,48.0933,145900.0
2012-05-23 14:10:00,81.13,81.13,80.95,80.95,77200.0,48.0993,48.0993,47.9926,47.9926,77200.0
2012-05-23 14:15:00,80.94,81.01,80.82,80.94,139000.0,47.9866,48.0281,47.9155,47.9866,139000.0
2012-05-23 14:20:00,80.93,80.93,80.76,80.77,83600.0,47.9807,47.9807,47.8799,47.8858,83600.0
2012-05-23 14:25:00,80.77,80.84,80.69,80.69,125800.0,47.8858,47.9273,47.8384,47.8384,125800.0
2012-05-23 14:30:00,80.69,80.84,80.65,80.83,123300.0,47.8384,47.9273,47.8147,47.9214,123300.0
2012-05-23 14:35:00,80.83,81.0,80.82,80.98,126400.0,47.9214,48.0222,47.9155,48.0103,126400.0
2012-05-23 14:40:00,80.99,81.23,80.91,81.12,194500.0,48.0163,48.1586,47.9688,48.0933,194500.0
2012-05-23 14:45:00,81.12,81.18,81.06,81.14,146200.0,48.0933,48.1289,48.0578,48.1052,146200.0
2012-05-23 14:50:00,81.15,81.42,81.15,81.34,211900.0,48.1111,48.2712,48.1111,48.2238,211900.0
2012-05-23 14:55:00,81.34,81.37,81.22,81.33,199800.0,48.2238,48.2416,48.1526,48.2179,199800.0
2012-05-23 15:00:00,81.35,81.38,81.22,81.34,162900.0,48.2297,48.2475,48.1526,48.2238,162900.0
2012-05-23 15:05:00,81.34,81.56,81.3,81.56,279600.0,48.2238,48.3542,48.2001,48.3542,279600.0
2012-05-23 15:10:00,81.56,81.59,81.37,81.48,281900.0,48.3542,48.372,48.2416,48.3068,281900.0
2012-05-23 15:15:00,81.49,81.57,81.35,81.57,224000.0,48.3127,48.3601,48.2297,48.3601,224000.0
2012-05-23 15:20:00,81.58,81.66,81.53,81.54,308500.0,48.3661,48.4135,48.3364,48.3424,308500.0
2012-05-23 15:25:00,81.54,81.7,81.52,81.52,192700.0,48.3424,48.4372,48.3305,48.3305,192700.0
2012-05-23 15:30:00,81.53,81.79,81.53,81.73,393700.0,48.3364,48.4906,48.3364,48.455,393700.0
2012-05-23 15:35:00,81.73,81.96,81.71,81.86,422900.0,48.455,48.5914,48.4431,48.5321,422900.0
2012-05-23 15:40:00,81.86,82.08,81.83,82.02,480600.0,48.5321,48.6625,48.5143,48.6269,480600.0
2012-05-23 15:45:00,82.03,82.04,81.83,81.9,468300.0,48.6329,48.6388,48.5143,48.5558,468300.0
2012-05-23 15:50:00,81.9,81.98,81.72,81.77,303900.0,48.5558,48.6032,48.4491,48.4787,303900.0
2012-05-23 15:55:00,81.76,82.07,81.7,82.01,684800.0,48.4728,48.6566,48.4372,48.621,684800.0
2012-05-24 09:30:00,82.16,82.3,81.82,81.92,240300.0,48.7099,48.7929,48.5084,48.5676,240300.0
2012-05-24 09:35:00,81.92,81.95,81.75,81.86,214500.0,48.5676,48.5854,48.4669,48.5321,214500.0
2012-05-24 09:40:00,81.84,82.13,81.79,82.09,157000.0,48.5202,48.6921,48.4906,48.6684,157000.0
2012-05-24 09:45:00,82.08,82.09,81.81,81.87,136200.0,48.6625,48.6684,48.5024,48.538,136200.0
2012-05-24 09:50:00,81.87,81.91,81.71,81.84,135100.0,48.538,48.5617,48.4431,48.5202,135100.0
2012-05-24 09:55:00,81.84,82.0,81.81,81.95,153700.0,48.5202,48.6151,48.5024,48.5854,153700.0
2012-05-24 10:00:00,81.94,82.03,81.7,81.97,290700.0,48.5795,48.6329,48.4372,48.5973,290700.0
2012-05-24 10:05:00,81.97,82.09,81.9,82.05,171000.0,48.5973,48.6684,48.5558,48.6447,171000.0
2012-05-24 10:10:00,82.05,82.06,81.8,81.82,162000.0,48.6447,48.6506,48.4965,48.5084,162000.0
2012-05-24 10:15:00,81.83,82.05,81.75,81.91,223400.0,48.5143,48.6447,48.4669,48.5617,223400.0
2012-05-24 10:20:00,81.92,82.06,81.85,82.0,175300.0,48.5676,48.6506,48.5261,48.6151,175300.0
2012-05-24 10:25:00,81.99,82.17,81.93,82.13,152900.0,48.6091,48.7159,48.5736,48.6921,152900.0
2012-05-24 10:30:00,82.12,82.4,82.03,82.33,164000.0,48.6862,48.8522,48.6329,48.8107,164000.0
2012-05-24 10:35:00,82.32,82.46,82.3,82.31,126800.0,48.8048,48.8878,48.7929,48.7989,126800.0
2012-05-24 10:40:00,82.35,82.52,82.34,82.44,207500.0,48.8226,48.9234,48.8166,48.8759,207500.0
2012-05-24 10:45:00,82.45,82.51,82.38,82.48,179800.0,48.8819,48.9174,48.8404,48.8996,179800.0
2012-05-24 10:50:00,82.49,82.62,82.35,82.37,181700.0,48.9056,48.9826,48.8226,48.8344,181700.0
2012-05-24 10:55:00,82.36,82.48,82.27,82.35,171000.0,48.8285,48.8996,48.7751,48.8226,171000.0
2012-05-24 11:00:00,82.35,82.42,82.33,82.4,180900.0,48.8226,48.8641,48.8107,48.8522,180900.0
2012-05-24 11:05:00,82.4,82.63,82.4,82.53,163500.0,48.8522,48.9886,48.8522,48.9293,163500.0
2012-05-24 11:10:00,82.53,82.68,82.52,82.63,115100.0,48.9293,49.0182,48.9234,48.9886,115100.0
2012-05-24 11:15:00,82.61,82.78,82.59,82.66,113300.0,48.9767,49.0775,48.9649,49.0064,113300.0
2012-05-24 11:20:00,82.68,82.74,82.6,82.65,156000.0,49.0182,49.0538,48.9708,49.0004,156000.0
2012-05-24 11:25:00,82.64,82.64,82.52,82.56,83500.0,48.9945,48.9945,48.9234,48.9471,83500.0
2012-05-24 11:30:00,82.56,82.56,82.39,82.42,154100.0,48.9471,48.9471,48.8463,48.8641,154100.0
2012-05-24 11:35:00,82.42,82.46,82.34,82.44,97200.0,48.8641,48.8878,48.8166,48.8759,97200.0
2012-05-24 11:40:00,82.44,82.48,82.34,82.36,103600.0,48.8759,48.8996,48.8166,48.8285,103600.0
2012-05-24 11:45:00,82.37,82.41,82.28,82.41,84100.0,48.8344,48.8581,48.7811,48.8581,84100.0
2012-05-24 11:50:00,82.41,82.42,82.35,82.37,64400.0,48.8581,48.8641,48.8226,48.8344,64400.0
2012-05-24 11:55:00,82.37,82.43,82.27,82.41,337500.0,48.8344,48.87,48.7751,48.8581,337500.0
2012-05-24 12:00:00,82.4,82.43,82.15,82.18,173300.0,48.8522,48.87,48.704,48.7218,173300.0
2012-05-24 12:05:00,82.18,82.31,82.15,82.28,93100.0,48.7218,48.7989,48.704,48.7811,93100.0
2012-05-24 12:10:00,82.27,82.39,82.19,82.19,136200.0,48.7751,48.8463,48.7277,48.7277,136200.0
2012-05-24 12:15:00,82.19,82.26,82.13,82.18,99000.0,48.7277,48.7692,48.6921,48.7218,99000.0
2012-05-24 12:20:00,82.18,82.25,82.15,82.2,113100.0,48.7218,48.7633,48.704,48.7336,113100.0
2012-05-24 12:25:00,82.21,82.25,82.13,82.15,139300.0,48.7396,48.7633,48.6921,48.704,139300.0
2012-05-24 12:30:00,82.16,82.17,82.08,82.16,96000.0,48.7099,48.7159,48.6625,48.7099,96000.0
2012-05-24 12:35:00,82.17,82.26,82.14,82.24,92000.0,48.7159,48.7692,48.6981,48.7574,92000.0
2012-05-24 12:40:00,82.24,82.25,82.16,82.22,61000.0,48.7574,48.7633,48.7099,48.7455,61000.0
2012-05-24 12:45:00,82.22,82.24,82.16,82.19,83000.0,48.7455,48.7574,48.7099,48.7277,83000.0
2012-05-24 12:50:00,82.2,82.2,82.08,82.09,108200.0,48.7336,48.7336,48.6625,48.6684,108200.0
2012-05-24 12:55:00,82.08,82.13,82.06,82.12,76000.0,48.6625,48.6921,48.6506,48.6862,76000.0
2012-05-24 13:00:00,82.13,82.27,82.11,82.23,96300.0,48.6921,48.7751,48.6803,48.7514,96300.0
2012-05-24 13:05:00,82.22,82.26,82.17,82.22,132900.0,48.7455,48.7692,48.7159,48.7455,132900.0
2012-05-24 13:10:00,82.21,82.22,82.11,82.13,67100.0,48.7396,48.7455,48.6803,48.6921,67100.0
2012-05-24 13:15:00,82.13,82.23,82.13,82.21,106100.0,48.6921,48.7514,48.6921,48.7396,106100.0
2012-05-24 13:20:00,82.2,82.24,82.18,82.19,55400.0,48.7336,48.7574,48.7218,48.7277,55400.0
2012-05-24 13:25:00,82.2,82.23,82.07,82.07,113200.0,48.7336,48.7514,48.6566,48.6566,113200.0
2012-05-24 13:30:00,82.07,82.1,81.97,82.04,110000.0,48.6566,48.6744,48.5973,48.6388,110000.0
2012-05-24 13:35:00,82.05,82.05,81.97,82.03,84600.0,48.6447,48.6447,48.5973,48.6329,84600.0
2012-05-24 13:40:00,82.03,82.09,82.0,82.06,163300.0,48.6329,48.6684,48.6151,48.6506,163300.0
2012-05-24 13:45:00,82.07,82.09,81.93,81.95,143400.0,48.6566,48.6684,48.5736,48.5854,143400.0
2012-05-24 13:50:00,81.97,82.01,81.9,81.92,98300.0,48.5973,48.621,48.5558,48.5676,98300.0
2012-05-24 13:55:00,81.92,81.93,81.77,81.8,120900.0,48.5676,48.5736,48.4787,48.4965,120900.0
2012-05-24 14:00:00,81.8,82.04,81.76,82.01,142600.0,48.4965,48.6388,48.4728,48.621,142600.0
2012-05-24 14:05:00,82.0,82.08,81.97,82.05,73700.0,48.6151,48.6625,48.5973,48.6447,73700.0
2012-05-24 14:10:00,82.05,82.05,81.91,81.91,147000.0,48.6447,48.6447,48.5617,48.5617,147000.0
2012-05-24 14:15:00,81.91,82.01,81.88,81.96,96300.0,48.5617,48.621,48.5439,48.5914,96300.0
2012-05-24 14:20:00,81.96,82.05,81.93,82.0,113300.0,48.5914,48.6447,48.5736,48.6151,113300.0
2012-05-24 14:25:00,82.0,82.0,81.92,81.95,138100.0,48.6151,48.6151,48.5676,48.5854,138100.0
2012-05-24 14:30:00,81.96,82.14,81.93,82.12,91600.0,48.5914,48.6981,48.5736,48.6862,91600.0
2012-05-24 14:35:00,82.12,82.13,82.02,82.03,83400.0,48.6862,48.6921,48.6269,48.6329,83400.0
2012-05-24 14:40:00,82.03,82.03,81.91,81.94,104100.0,48.6329,48.6329,48.5617,48.5795,104100.0
2012-05-24 14:45:00,81.95,82.05,81.9,82.04,65700.0,48.5854,48.6447,48.5558,48.6388,65700.0
2012-05-24 14:50:00,82.04,82.11,82.0,82.1,120900.0,48.6388,48.6803,48.6151,48.6744,120900.0
2012-05-24 14:55:00,82.09,82.16,82.01,82.01,103200.0,48.6684,48.7099,48.621,48.621,103200.0
2012-05-24 15:00:00,82.01,82.11,82.0,82.05,97100.0,48.621,48.6803,48.6151,48.6447,97100.0
2012-05-24 15:05:00,82.04,82.07,81.99,82.02,143800.0,48.6388,48.6566,48.6091,48.6269,143800.0
2012-05-24 15:10:00,82.01,82.03,81.91,81.97,100100.0,48.621,48.6329,48.5617,48.5973,100100.0
2012-05-24 15:15:00,81.98,81.98,81.84,81.85,172300.0,48.6032,48.6032,48.5202,48.5261,172300.0
2012-05-24 15:20:00,81.86,82.0,81.81,81.99,200600.0,48.5321,48.6151,48.5024,48.6091,200600.0
2012-05-24 15:25:00,81.98,82.37,81.98,82.28,321600.0,48.6032,48.8344,48.6032,48.7811,321600.0
2012-05-24 15:30:00,82.28,82.44,82.23,82.26,209600.0,48.7811,48.8759,48.7514,48.7692,209600.0
2012-05-24 15:35:00,82.25,82.45,82.25,82.36,233000.0,48.7633,48.8819,48.7633,48.8285,233000.0
2012-05-24 15:40:00,82.36,82.42,82.31,82.34,300000.0,48.8285,48.8641,48.7989,48.8166,300000.0
2012-05-24 15:45:00,82.34,82.49,82.34,82.47,255800.0,48.8166,48.9056,48.8166,48.8937,255800.0
2012-05-24 15:50:00,82.48,82.59,82.41,82.58,349500.0,48.8996,48.9649,48.8581,48.9589,349500.0
2012-05-24 15:55:00,82.56,82.61,82.49,82.6,502500.0,48.9471,48.9767,48.9056,48.9708,502500.0
2012-05-25 09:30:00,82.86,82.96,82.68,82.73,362400.0,49.1249,49.1842,49.0182,49.0479,362400.0
2012-05-25 09:35:00,82.72,82.89,82.66,82.77,259900.0,49.0419,49.1427,49.0064,49.0716,259900.0
2012-05-25 09:40:00,82.78,82.87,82.66,82.7,266600.0,49.0775,49.1309,49.0064,49.0301,266600.0
2012-05-25 09:45:00,82.7,82.81,82.65,82.76,177300.0,49.0301,49.0953,49.0004,49.0657,177300.0
2012-05-25 09:50:00,82.77,82.77,82.64,82.7,179000.0,49.0716,49.0716,48.9945,49.0301,179000.0
2012-05-25 09:55:00,82.71,82.9,82.7,82.78,220200.0,49.036,49.1487,49.0301,49.0775,220200.0
2012-05-25 10:00:00,82.77,82.8,82.66,82.69,157200.0,49.0716,49.0894,49.0064,49.0242,157200.0
2012-05-25 10:05:00,82.68,82.69,82.59,82.61,135200.0,49.0182,49.0242,48.9649,48.9767,135200.0
2012-05-25 10:10:00,82.62,82.67,82.53,82.67,181400.0,48.9826,49.0123,48.9293,49.0123,181400.0
2012-05-25 10:15:00,82.67,82.7,82.58,82.68,196100.0,49.0123,49.0301,48.9589,49.0182,196100.0
2012-05-25 10:20:00,82.67,82.71,82.58,82.61,209000.0,49.0123,49.036,48.9589,48.9767,209000.0
2012-05-25 10:25:00,82.61,82.71,82.58,82.68,143400.0,48.9767,49.036,48.9589,49.0182,143400.0
2012-05-25 10:30:00,82.68,82.73,82.62,82.63,219500.0,49.0182,49.0479,48.9826,48.9886,219500.0
2012-05-25 10:35:00,82.62,82.71,82.61,82.65,148200.0,48.9826,49.036,48.9767,49.0004,148200.0
2012-05-25 10:40:00,82.65,82.71,82.47,82.52,251000.0,49.0004,49.036,48.8937,48.9234,251000.0
2012-05-25 10:45:00,82.53,82.57,82.44,82.52,129800.0,48.9293,48.953,48.8759,48.9234,129800.0
2012-05-25 10:50:00,82.52,82.56,82.46,82.53,121800.0,48.9234,48.9471,48.8878,48.9293,121800.0
2012-05-25 10:55:00,82.52,82.58,82.48,82.49,112200.0,48.9234,48.9589,48.8996,48.9056,112200.0
2012-05-25 11:00:00,82.5,82.63,82.49,82.59,117400.0,48.9115,48.9886,48.9056,48.9649,117400.0
2012-05-25 11:05:00,82.59,82.67,82.57,82.65,141400.0,48.9649,49.0123,48.953,49.0004,141400.0
2012-05-25 11:10:00,82.65,82.68,82.58,82.67,100500.0,49.0004,49.0182,48.9589,49.0123,100500.0
2012-05-25 11:15:00,82.67,82.69,82.58,82.63,130200.0,49.0123,49.0242,48.9589,48.9886,130200.0
2012-05-25 11:20:00,82.63,82.74,82.62,82.73,123000.0,48.9886,49.0538,48.9826,49.0479,123000.0
2012-05-25 11:25:00,82.72,82.79,82.69,82.74,153900.0,49.0419,49.0834,49.0242,49.0538,153900.0
2012-05-25 11:30:00,82.74,82.75,82.62,82.67,157200.0,49.0538,49.0597,48.9826,49.0123,157200.0
2012-05-25 11:35:00,82.68,82.69,82.57,82.63,99800.0,49.0182,49.0242,48.953,48.9886,99800.0
2012-05-25 11:40:00,82.63,82.69,82.56,82.58,94600.0,48.9886,49.0242,48.9471,48.9589,94600.0
2012-05-25 11:45:00,82.57,82.7,82.57,82.69,70100.0,48.953,49.0301,48.953,49.0242,70100.0
2012-05-25 11:50:00,82.69,82.77,82.67,82.69,124500.0,49.0242,49.0716,49.0123,49.0242,124500.0
2012-05-25 11:55:00,82.69,82.69,82.59,82.62,77400.0,49.0242,49.0242,48.9649,48.9826,77400.0
2012-05-25 12:00:00,82.62,82.62,82.49,82.49,121800.0,48.9826,48.9826,48.9056,48.9056,121800.0
2012-05-25 12:05:00,82.49,82.53,82.47,82.52,98000.0,48.9056,48.9293,48.8937,48.9234,98000.0
2012-05-25 12:10:00,82.52,82.52,82.47,82.47,68600.0,48.9234,48.9234,48.8937,48.8937,68600.0
2012-05-25 12:15:00,82.47,82.48,82.37,82.4,86100.0,48.8937,48.8996,48.8344,48.8522,86100.0
2012-05-25 12:20:00,82.39,82.41,82.33,82.35,112800.0,48.8463,48.8581,48.8107,48.8226,112800.0
2012-05-25 12:25:00,82.35,82.38,82.27,82.3,89700.0,48.8226,48.8404,48.7751,48.7929,89700.0
2012-05-25 12:30:00,82.31,82.31,82.24,82.25,109600.0,48.7989,48.7989,48.7574,48.7633,109600.0
2012-05-25 12:35:00,82.26,82.34,82.25,82.32,63800.0,48.7692,48.8166,48.7633,48.8048,63800.0
2012-05-25 12:40:00,82.33,82.33,82.24,82.28,89600.0,48.8107,48.8107,48.7574,48.7811,89600.0
2012-05-25 12:45:00,82.29,82.29,82.18,82.19,95100.0,48.787,48.787,48.7218,48.7277,95100.0
2012-05-25 12:50:00,82.2,82.25,82.14,82.21,83300.0,48.7336,48.7633,48.6981,48.7396,83300.0
2012-05-25 12:55:00,82.22,82.22,82.14,82.16,67500.0,48.7455,48.7455,48.6981,48.7099,67500.0
2012-05-25 13:00:00,82.16,82.17,82.1,82.14,65400.0,48.7099,48.7159,48.6744,48.6981,65400.0
2012-05-25 13:05:00,82.14,82.16,82.12,82.15,79800.0,48.6981,48.7099,48.6862,48.704,79800.0
2012-05-25 13:10:00,82.15,82.21,82.15,82.17,51000.0,48.704,48.7396,48.704,48.7159,51000.0
2012-05-25 13:15:00,82.17,82.22,82.14,82.21,82200.0,48.7159,48.7455,48.6981,48.7396,82200.0
2012-05-25 13:20:00,82.21,82.22,82.15,82.16,103200.0,48.7396,48.7455,48.704,48.7099,103200.0
2012-05-25 13:25:00,82.16,82.2,82.13,82.17,94400.0,48.7099,48.7336,48.6921,48.7159,94400.0
2012-05-25 13:30:00,82.19,82.2,82.12,82.13,55900.0,48.7277,48.7336,48.6862,48.6921,55900.0
2012-05-25 13:35:00,82.13,82.13,82.07,82.09,46200.0,48.6921,48.6921,48.6566,48.6684,46200.0
2012-05-25 13:40:00,82.09,82.16,82.09,82.1,79500.0,48.6684,48.7099,48.6684,48.6744,79500.0
2012-05-25 13:45:00,82.1,82.14,82.08,82.08,61000.0,48.6744,48.6981,48.6625,48.6625,61000.0
2012-05-25 13:50:00,82.08,82.12,82.05,82.1,77500.0,48.6625,48.6862,48.6447,48.6744,77500.0
2012-05-25 13:55:00,82.1,82.11,82.05,82.05,53500.0,48.6744,48.6803,48.6447,48.6447,53500.0
2012-05-25 14:00:00,82.05,82.1,82.05,82.08,76800.0,48.6447,48.6744,48.6447,48.6625,76800.0
2012-05-25 14:05:00,82.09,82.16,82.08,82.13,51000.0,48.6684,48.7099,48.6625,48.6921,51000.0
2012-05-25 14:10:00,82.13,82.18,82.11,82.17,51900.0,48.6921,48.7218,48.6803,48.7159,51900.0
2012-05-25 14:15:00,82.17,82.17,82.03,82.04,113200.0,48.7159,48.7159,48.6329,48.6388,113200.0
2012-05-25 14:20:00,82.04,82.04,81.96,82.02,127500.0,48.6388,48.6388,48.5914,48.6269,127500.0
2012-05-25 14:25:00,82.01,82.02,81.92,81.95,119500.0,48.621,48.6269,48.5676,48.5854,119500.0
2012-05-25 14:30:00,81.95,82.0,81.93,81.94,80000.0,48.5854,48.6151,48.5736,48.5795,80000.0
2012-05-25 14:35:00,81.94,81.96,81.87,81.93,138700.0,48.5795,48.5914,48.538,48.5736,138700.0
2012-05-25 14:40:00,81.93,81.94,81.83,81.86,100800.0,48.5736,48.5795,48.5143,48.5321,100800.0
2012-05-25 14:45:00,81.86,81.87,81.76,81.8,142200.0,48.5321,48.538,48.4728,48.4965,142200.0
2012-05-25 14:50:00,81.81,81.89,81.76,81.89,113400.0,48.5024,48.5499,48.4728,48.5499,113400.0
2012-05-25 14:55:00,81.88,81.89,81.79,81.82,96000.0,48.5439,48.5499,48.4906,48.5084,96000.0
2012-05-25 15:00:00,81.85,81.92,81.82,81.9,88700.0,48.5261,48.5676,48.5084,48.5558,88700.0
2012-05-25 15:05:00,81.89,81.91,81.85,81.91,96600.0,48.5499,48.5617,48.5261,48.5617,96600.0
2012-05-25 15:10:00,81.91,81.95,81.84,81.87,121600.0,48.5617,48.5854,48.5202,48.538,121600.0
2012-05-25 15:15:00,81.86,81.89,81.79,81.8,110400.0,48.5321,48.5499,48.4906,48.4965,110400.0
2012-05-25 15:20:00,81.79,81.79,81.68,81.75,218800.0,48.4906,48.4906,48.4254,48.4669,218800.0
2012-05-25 15:25:00,81.75,81.83,81.73,81.81,153600.0,48.4669,48.5143,48.455,48.5024,153600.0
2012-05-25 15:30:00,81.81,81.93,81.76,81.86,233000.0,48.5024,48.5736,48.4728,48.5321,233000.0
2012-05-25 15:35:00,81.87,81.94,81.84,81.92,176700.0,48.538,48.5795,48.5202,48.5676,176700.0
2012-05-25 15:40:00,81.93,82.01,81.9,81.99,161900.0,48.5736,48.621,48.5558,48.6091,161900.0
2012-05-25 15:45:00,81.99,82.07,81.97,82.05,252900.0,48.6091,48.6566,48.5973,48.6447,252900.0
2012-05-25 15:50:00,82.04,82.04,81.93,81.94,213100.0,48.6388,48.6388,48.5736,48.5795,213100.0
2012-05-25 15:55:00,81.95,82.08,81.95,82.07,516200.0,48.5854,48.6625,48.5854,48.6566,516200.0
2012-05-29 09:30:00,82.64,82.64,82.33,82.36,384400.0,48.9945,48.9945,48.8107,48.8285,384400.0
2012-05-29 09:35:00,82.36,82.45,82.28,82.31,222100.0,48.8285,48.8819,48.7811,48.7989,222100.0
2012-05-29 09:40:00,82.31,82.46,82.28,82.4,228400.0,48.7989,48.8878,48.7811,48.8522,228400.0
2012-05-29 09:45:00,82.4,82.55,82.29,82.34,193800.0,48.8522,48.9411,48.787,48.8166,193800.0
2012-05-29 09:50:00,82.34,82.43,82.27,82.28,214900.0,48.8166,48.87,48.7751,48.7811,214900.0
2012-05-29 09:55:00,82.29,82.35,82.19,82.23,239800.0,48.787,48.8226,48.7277,48.7514,239800.0
2012-05-29 10:00:00,82.23,82.36,82.07,82.31,265400.0,48.7514,48.8285,48.6566,48.7989,265400.0
2012-05-29 10:05:00,82.31,82.38,82.19,82.3,260900.0,48.7989,48.8404,48.7277,48.7929,260900.0
2012-05-29 10:10:00,82.29,82.39,82.22,82.26,229700.0,48.787,48.8463,48.7455,48.7692,229700.0
2012-05-29 10:15:00,82.27,82.35,82.22,82.23,171800.0,48.7751,48.8226,48.7455,48.7514,171800.0
2012-05-29 10:20:00,82.23,82.38,82.21,82.3,264000.0,48.7514,48.8404,48.7396,48.7929,264000.0
2012-05-29 10:25:00,82.3,82.37,82.17,82.28,334300.0,48.7929,48.8344,48.7159,48.7811,334300.0
2012-05-29 10:30:00,82.29,82.34,82.24,82.29,270900.0,48.787,48.8166,48.7574,48.787,270900.0
2012-05-29 10:35:00,82.28,82.31,82.23,82.26,216000.0,48.7811,48.7989,48.7514,48.7692,216000.0
2012-05-29 10:40:00,82.25,82.32,82.21,82.28,132200.0,48.7633,48.8048,48.7396,48.7811,132200.0
2012-05-29 10:45:00,82.28,82.31,82.21,82.31,155700.0,48.7811,48.7989,48.7396,48.7989,155700.0
2012-05-29 10:50:00,82.31,82.35,82.29,82.31,175500.0,48.7989,48.8226,48.787,48.7989,175500.0
2012-05-29 10:55:00,82.3,82.34,82.24,82.29,126300.0,48.7929,48.8166,48.7574,48.787,126300.0
2012-05-29 11:00:00,82.29,82.32,82.23,82.25,130500.0,48.787,48.8048,48.7514,48.7633,130500.0
2012-05-29 11:05:00,82.26,82.3,82.21,82.3,154500.0,48.7692,48.7929,48.7396,48.7929,154500.0
2012-05-29 11:10:00,82.29,82.36,82.27,82.34,150600.0,48.787,48.8285,48.7751,48.8166,150600.0
2012-05-29 11:15:00,82.34,82.34,82.28,82.31,145600.0,48.8166,48.8166,48.7811,48.7989,145600.0
2012-05-29 11:20:00,82.31,82.31,82.21,82.25,212300.0,48.7989,48.7989,48.7396,48.7633,212300.0
2012-05-29 11:25:00,82.25,82.25,82.21,82.25,111600.0,48.7633,48.7633,48.7396,48.7633,111600.0
2012-05-29 11:30:00,82.25,82.25,82.15,82.18,143500.0,48.7633,48.7633,48.704,48.7218,143500.0
2012-05-29 11:35:00,82.16,82.17,81.98,82.04,237300.0,48.7099,48.7159,48.6032,48.6388,237300.0
2012-05-29 11:40:00,82.03,82.08,81.92,82.0,214300.0,48.6329,48.6625,48.5676,48.6151,214300.0
2012-05-29 11:45:00,82.01,82.02,81.77,81.85,232000.0,48.621,48.6269,48.4787,48.5261,232000.0
2012-05-29 11:50:00,81.85,81.95,81.84,81.89,132300.0,48.5261,48.5854,48.5202,48.5499,132300.0
2012-05-29 11:55:00,81.88,81.98,81.86,81.86,137600.0,48.5439,48.6032,48.5321,48.5321,137600.0
2012-05-29 12:00:00,81.87,81.87,81.72,81.75,229100.0,48.538,48.538,48.4491,48.4669,229100.0
2012-05-29 12:05:00,81.74,81.78,81.68,81.77,150900.0,48.4609,48.4846,48.4254,48.4787,150900.0
2012-05-29 12:10:00,81.77,81.79,81.66,81.7,163500.0,48.4787,48.4906,48.4135,48.4372,163500.0
2012-05-29 12:15:00,81.7,81.83,81.68,81.79,135700.0,48.4372,48.5143,48.4254,48.4906,135700.0
2012-05-29 12:20:00,81.78,81.8,81.71,81.72,105000.0,48.4846,48.4965,48.4431,48.4491,105000.0
2012-05-29 12:25:00,81.72,81.8,81.69,81.74,129400.0,48.4491,48.4965,48.4313,48.4609,129400.0
2012-05-29 12:30:00,81.74,81.74,81.61,81.65,164600.0,48.4609,48.4609,48.3839,48.4076,164600.0
2012-05-29 12:35:00,81.65,81.76,81.6,81.7,114300.0,48.4076,48.4728,48.3779,48.4372,114300.0
2012-05-29 12:40:00,81.7,81.82,81.69,81.77,113300.0,48.4372,48.5084,48.4313,48.4787,113300.0
2012-05-29 12:45:00,81.77,81.81,81.73,81.78,102600.0,48.4787,48.5024,48.455,48.4846,102600.0
2012-05-29 12:50:00,81.77,81.86,81.75,81.83,127100.0,48.4787,48.5321,48.4669,48.5143,127100.0
2012-05-29 12:55:00,81.83,81.84,81.66,81.67,86600.0,48.5143,48.5202,48.4135,48.4194,86600.0
2012-05-29 13:00:00,81.68,81.69,81.6,81.67,111900.0,48.4254,48.4313,48.3779,48.4194,111900.0
2012-05-29 13:05:00,81.65,81.66,81.57,81.62,85800.0,48.4076,48.4135,48.3601,48.3898,85800.0
2012-05-29 13:10:00,81.63,81.67,81.61,81.63,93300.0,48.3957,48.4194,48.3839,48.3957,93300.0
2012-05-29 13:15:00,81.61,81.63,81.55,81.57,106100.0,48.3839,48.3957,48.3483,48.3601,106100.0
2012-05-29 13:20:00,81.56,81.57,81.42,81.46,117700.0,48.3542,48.3601,48.2712,48.2949,117700.0
2012-05-29 13:25:00,81.46,81.47,81.34,81.35,94000.0,48.2949,48.3009,48.2238,48.2297,94000.0
2012-05-29 13:30:00,81.36,81.48,81.32,81.47,127700.0,48.2356,48.3068,48.2119,48.3009,127700.0
2012-05-29 13:35:00,81.47,81.52,81.41,81.42,90200.0,48.3009,48.3305,48.2653,48.2712,90200.0
2012-05-29 13:40:00,81.42,81.53,81.42,81.53,88300.0,48.2712,48.3364,48.2712,48.3364,88300.0
2012-05-29 13:45:00,81.51,81.56,81.47,81.47,93100.0,48.3246,48.3542,48.3009,48.3009,93100.0
2012-05-29 13:50:00,81.47,81.53,81.45,81.51,82400.0,48.3009,48.3364,48.289,48.3246,82400.0
2012-05-29 13:55:00,81.51,81.59,81.5,81.53,96700.0,48.3246,48.372,48.3186,48.3364,96700.0
2012-05-29 14:00:00,81.54,81.57,81.48,81.5,101200.0,48.3424,48.3601,48.3068,48.3186,101200.0
2012-05-29 14:05:00,81.51,81.54,81.49,81.52,117200.0,48.3246,48.3424,48.3127,48.3305,117200.0
2012-05-29 14:10:00,81.51,81.69,81.5,81.66,173100.0,48.3246,48.4313,48.3186,48.4135,173100.0
2012-05-29 14:15:00,81.66,81.7,81.57,81.6,121800.0,48.4135,48.4372,48.3601,48.3779,121800.0
2012-05-29 14:20:00,81.6,81.6,81.5,81.51,107900.0,48.3779,48.3779,48.3186,48.3246,107900.0
2012-05-29 14:25:00,81.51,81.62,81.51,81.6,152400.0,48.3246,48.3898,48.3246,48.3779,152400.0
2012-05-29 14:30:00,81.6,81.61,81.54,81.6,114200.0,48.3779,48.3839,48.3424,48.3779,114200.0
2012-05-29 14:35:00,81.6,81.63,81.55,81.55,103200.0,48.3779,48.3957,48.3483,48.3483,103200.0
2012-05-29 14:40:00,81.55,81.58,81.51,81.53,97500.0,48.3483,48.3661,48.3246,48.3364,97500.0
2012-05-29 14:45:00,81.53,81.65,81.52,81.63,127400.0,48.3364,48.4076,48.3305,48.3957,127400.0
2012-05-29 14:50:00,81.64,81.71,81.62,81.68,136100.0,48.4016,48.4431,48.3898,48.4254,136100.0
2012-05-29 14:55:00,81.68,81.75,81.67,81.75,93300.0,48.4254,48.4669,48.4194,48.4669,93300.0
2012-05-29 15:00:00,81.75,81.78,81.7,81.77,122300.0,48.4669,48.4846,48.4372,48.4787,122300.0
2012-05-29 15:05:00,81.77,81.82,81.76,81.79,119700.0,48.4787,48.5084,48.4728,48.4906,119700.0
2012-05-29 15:10:00,81.79,81.87,81.77,81.83,162600.0,48.4906,48.538,48.4787,48.5143,162600.0
2012-05-29 15:15:00,81.84,81.84,81.79,81.81,92500.0,48.5202,48.5202,48.4906,48.5024,92500.0
2012-05-29 15:20:00,81.8,81.82,81.78,81.8,146700.0,48.4965,48.5084,48.4846,48.4965,146700.0
2012-05-29 15:25:00,81.79,81.87,81.77,81.87,128300.0,48.4906,48.538,48.4787,48.538,128300.0
2012-05-29 15:30:00,81.86,81.88,81.77,81.84,223500.0,48.5321,48.5439,48.4787,48.5202,223500.0
2012-05-29 15:35:00,81.83,81.94,81.82,81.83,179900.0,48.5143,48.5795,48.5084,48.5143,179900.0
2012-05-29 15:40:00,81.83,82.06,81.81,82.06,302900.0,48.5143,48.6506,48.5024,48.6506,302900.0
2012-05-29 15:45:00,82.06,82.14,82.03,82.06,470900.0,48.6506,48.6981,48.6329,48.6506,470900.0
2012-05-29 15:50:00,82.06,82.07,81.99,82.06,349000.0,48.6506,48.6566,48.6091,48.6506,349000.0
2012-05-29 15:55:00,82.05,82.06,81.86,81.94,671800.0,48.6447,48.6506,48.5321,48.5795,671800.0
2012-05-30 09:30:00,81.18,81.38,81.08,81.27,432000.0,48.1289,48.2475,48.0696,48.1823,432000.0
2012-05-30 09:35:00,81.28,81.34,81.09,81.13,256400.0,48.1882,48.2238,48.0756,48.0993,256400.0
2012-05-30 09:40:00,81.14,81.16,80.95,81.1,216000.0,48.1052,48.1171,47.9926,48.0815,216000.0
2012-05-30 09:45:00,81.1,81.19,81.03,81.06,249700.0,48.0815,48.1348,48.04,48.0578,249700.0
2012-05-30 09:50:00,81.04,81.17,80.93,81.14,138400.0,48.0459,48.123,47.9807,48.1052,138400.0
2012-05-30 09:55:00,81.15,81.17,81.0,81.0,177400.0,48.1111,48.123,48.0222,48.0222,177400.0
2012-05-30 10:00:00,80.99,81.04,80.85,81.0,216400.0,48.0163,48.0459,47.9333,48.0222,216400.0
2012-05-30 10:05:00,81.0,81.09,80.88,81.05,215000.0,48.0222,48.0756,47.9511,48.0518,215000.0
2012-05-30 10:10:00,81.04,81.04,80.88,80.91,201100.0,48.0459,48.0459,47.9511,47.9688,201100.0
2012-05-30 10:15:00,80.91,81.05,80.83,80.91,165000.0,47.9688,48.0518,47.9214,47.9688,165000.0
2012-05-30 10:20:00,80.91,81.0,80.79,80.92,213600.0,47.9688,48.0222,47.8977,47.9748,213600.0
2012-05-30 10:25:00,80.92,80.98,80.87,80.93,239800.0,47.9748,48.0103,47.9451,47.9807,239800.0
2012-05-30 10:30:00,80.93,81.0,80.86,80.99,161400.0,47.9807,48.0222,47.9392,48.0163,161400.0
2012-05-30 10:35:00,80.99,80.99,80.76,80.84,201500.0,48.0163,48.0163,47.8799,47.9273,201500.0
2012-05-30 10:40:00,80.84,80.9,80.67,80.79,179500.0,47.9273,47.9629,47.8266,47.8977,179500.0
2012-05-30 10:45:00,80.78,80.88,80.65,80.68,170600.0,47.8918,47.9511,47.8147,47.8325,170600.0
2012-05-30 10:50:00,80.67,80.73,80.63,80.67,132200.0,47.8266,47.8621,47.8028,47.8266,132200.0
2012-05-30 10:55:00,80.67,80.68,80.57,80.6,189000.0,47.8266,47.8325,47.7673,47.7851,189000.0
2012-05-30 11:00:00,80.61,80.64,80.54,80.63,208100.0,47.791,47.8088,47.7495,47.8028,208100.0
2012-05-30 11:05:00,80.63,80.78,80.59,80.7,172800.0,47.8028,47.8918,47.7791,47.8443,172800.0
2012-05-30 11:10:00,80.7,80.78,80.67,80.72,134300.0,47.8443,47.8918,47.8266,47.8562,134300.0
2012-05-30 11:15:00,80.72,80.73,80.59,80.59,164100.0,47.8562,47.8621,47.7791,47.7791,164100.0
2012-05-30 11:20:00,80.6,80.61,80.45,80.46,191400.0,47.7851,47.791,47.6961,47.7021,191400.0
2012-05-30 11:25:00,80.46,80.49,80.42,80.44,164800.0,47.7021,47.7198,47.6783,47.6902,164800.0
2012-05-30 11:30:00,80.45,80.51,80.37,80.39,146700.0,47.6961,47.7317,47.6487,47.6606,146700.0
2012-05-30 11:35:00,80.39,80.47,80.38,80.44,281700.0,47.6606,47.708,47.6546,47.6902,281700.0
2012-05-30 11:40:00,80.43,80.5,80.36,80.48,165000.0,47.6843,47.7258,47.6428,47.7139,165000.0
2012-05-30 11:45:00,80.48,80.48,80.31,80.32,157500.0,47.7139,47.7139,47.6131,47.6191,157500.0
2012-05-30 11:50:00,80.32,80.39,80.29,80.31,169200.0,47.6191,47.6606,47.6013,47.6131,169200.0
2012-05-30 11:55:00,80.32,80.35,80.26,80.29,150300.0,47.6191,47.6368,47.5835,47.6013,150300.0
2012-05-30 12:00:00,80.29,80.38,80.19,80.24,234600.0,47.6013,47.6546,47.542,47.5716,234600.0
2012-05-30 12:05:00,80.23,80.31,80.22,80.28,149300.0,47.5657,47.6131,47.5598,47.5953,149300.0
2012-05-30 12:10:00,80.28,80.29,80.22,80.23,152200.0,47.5953,47.6013,47.5598,47.5657,152200.0
2012-05-30 12:15:00,80.24,80.24,80.16,80.2,112200.0,47.5716,47.5716,47.5242,47.5479,112200.0
2012-05-30 12:20:00,80.22,80.22,80.16,80.19,147500.0,47.5598,47.5598,47.5242,47.542,147500.0
2012-05-30 12:25:00,80.19,80.19,80.03,80.06,338800.0,47.542,47.542,47.4471,47.4649,338800.0
2012-05-30 12:30:00,80.06,80.09,80.04,80.09,112500.0,47.4649,47.4827,47.4531,47.4827,112500.0
2012-05-30 12:35:00,80.08,80.17,80.07,80.14,147600.0,47.4768,47.5301,47.4708,47.5123,147600.0
2012-05-30 12:40:00,80.13,80.22,80.1,80.18,181000.0,47.5064,47.5598,47.4886,47.5361,181000.0
2012-05-30 12:45:00,80.19,80.2,80.16,80.2,88000.0,47.542,47.5479,47.5242,47.5479,88000.0
2012-05-30 12:50:00,80.2,80.26,80.15,80.15,145400.0,47.5479,47.5835,47.5183,47.5183,145400.0
2012-05-30 12:55:00,80.16,80.17,80.04,80.07,308100.0,47.5242,47.5301,47.4531,47.4708,308100.0
2012-05-30 13:00:00,80.06,80.08,80.0,80.0,276300.0,47.4649,47.4768,47.4293,47.4293,276300.0
2012-05-30 13:05:00,80.01,80.02,79.94,79.94,278700.0,47.4353,47.4412,47.3938,47.3938,278700.0
2012-05-30 13:10:00,79.96,80.0,79.91,79.92,170700.0,47.4056,47.4293,47.376,47.3819,170700.0
2012-05-30 13:15:00,79.92,80.01,79.92,79.98,125200.0,47.3819,47.4353,47.3819,47.4175,125200.0
2012-05-30 13:20:00,79.98,80.06,79.95,80.06,175200.0,47.4175,47.4649,47.3997,47.4649,175200.0
2012-05-30 13:25:00,80.06,80.07,80.0,80.06,223400.0,47.4649,47.4708,47.4293,47.4649,223400.0
2012-05-30 13:30:00,80.05,80.19,80.05,80.13,310100.0,47.459,47.542,47.459,47.5064,310100.0
2012-05-30 13:35:00,80.14,80.24,80.05,80.2,209600.0,47.5123,47.5716,47.459,47.5479,209600.0
2012-05-30 13:40:00,80.2,80.23,80.1,80.23,177500.0,47.5479,47.5657,47.4886,47.5657,177500.0
2012-05-30 13:45:00,80.23,80.29,80.13,80.15,117000.0,47.5657,47.6013,47.5064,47.5183,117000.0
2012-05-30 13:50:00,80.15,80.2,80.1,80.2,174600.0,47.5183,47.5479,47.4886,47.5479,174600.0
2012-05-30 13:55:00,80.19,80.2,80.08,80.19,164700.0,47.542,47.5479,47.4768,47.542,164700.0
2012-05-30 14:00:00,80.2,80.26,80.18,80.2,210200.0,47.5479,47.5835,47.5361,47.5479,210200.0
2012-05-30 14:05:00,80.2,80.2,80.09,80.14,191200.0,47.5479,47.5479,47.4827,47.5123,191200.0
2012-05-30 14:10:00,80.14,80.14,80.01,80.07,225600.0,47.5123,47.5123,47.4353,47.4708,225600.0
2012-05-30 14:15:00,80.08,80.13,80.03,80.13,115300.0,47.4768,47.5064,47.4471,47.5064,115300.0
2012-05-30 14:20:00,80.13,80.16,79.98,79.99,184400.0,47.5064,47.5242,47.4175,47.4234,184400.0
2012-05-30 14:25:00,79.99,80.03,79.91,79.96,139900.0,47.4234,47.4471,47.376,47.4056,139900.0
2012-05-30 14:30:00,79.97,80.0,79.91,79.96,111400.0,47.4116,47.4293,47.376,47.4056,111400.0
2012-05-30 14:35:00,79.97,79.99,79.9,79.94,128500.0,47.4116,47.4234,47.3701,47.3938,128500.0
2012-05-30 14:40:00,79.93,80.04,79.93,80.04,125400.0,47.3878,47.4531,47.3878,47.4531,125400.0
2012-05-30 14:45:00,80.04,80.05,79.93,80.0,146800.0,47.4531,47.459,47.3878,47.4293,146800.0
2012-05-30 14:50:00,80.0,80.03,79.94,79.97,149300.0,47.4293,47.4471,47.3938,47.4116,149300.0
2012-05-30 14:55:00,79.97,80.02,79.92,79.92,93200.0,47.4116,47.4412,47.3819,47.3819,93200.0
2012-05-30 15:00:00,79.92,80.0,79.88,79.88,195100.0,47.3819,47.4293,47.3582,47.3582,195100.0
2012-05-30 15:05:00,79.88,79.9,79.77,79.8,225500.0,47.3582,47.3701,47.293,47.3108,225500.0
2012-05-30 15:10:00,79.8,79.81,79.61,79.67,248000.0,47.3108,47.3167,47.1981,47.2337,248000.0
2012-05-30 15:15:00,79.68,79.75,79.59,79.73,275900.0,47.2396,47.2811,47.1863,47.2693,275900.0
2012-05-30 15:20:00,79.72,79.95,79.69,79.94,324200.0,47.2633,47.3997,47.2455,47.3938,324200.0
2012-05-30 15:25:00,79.94,80.08,79.93,80.01,541400.0,47.3938,47.4768,47.3878,47.4353,541400.0
2012-05-30 15:30:00,80.02,80.03,79.95,79.95,349300.0,47.4412,47.4471,47.3997,47.3997,349300.0
2012-05-30 15:35:00,79.95,79.98,79.84,79.91,205200.0,47.3997,47.4175,47.3345,47.376,205200.0
2012-05-30 15:40:00,79.91,79.93,79.84,79.84,326300.0,47.376,47.3878,47.3345,47.3345,326300.0
2012-05-30 15:45:00,79.84,79.97,79.83,79.92,483200.0,47.3345,47.4116,47.3286,47.3819,483200.0
2012-05-30 15:50:00,79.92,79.99,79.78,79.79,455800.0,47.3819,47.4234,47.2989,47.3048,455800.0
2012-05-30 15:55:00,79.78,79.86,79.75,79.78,1043200.0,47.2989,47.3463,47.2811,47.2989,1043200.0
2012-05-31 09:30:00,79.93,80.0,79.63,79.69,361800.0,47.3878,47.4293,47.21,47.2455,361800.0
2012-05-31 09:35:00,79.7,79.9,79.44,79.5,294800.0,47.2515,47.3701,47.0973,47.1329,294800.0
2012-05-31 09:40:00,79.5,79.61,79.27,79.41,453900.0,47.1329,47.1981,46.9965,47.0795,453900.0
2012-05-31 09:45:00,79.42,79.54,79.31,79.34,290400.0,47.0855,47.1566,47.0203,47.038,290400.0
2012-05-31 09:50:00,79.35,79.43,79.29,79.35,274000.0,47.044,47.0914,47.0084,47.044,274000.0
2012-05-31 09:55:00,79.34,79.4,79.29,79.37,183900.0,47.038,47.0736,47.0084,47.0558,183900.0
2012-05-31 10:00:00,79.35,79.4,79.23,79.27,278100.0,47.044,47.0736,46.9728,46.9965,278100.0
2012-05-31 10:05:00,79.26,79.31,79.1,79.16,261900.0,46.9906,47.0203,46.8958,46.9313,261900.0
2012-05-31 10:10:00,79.15,79.21,79.03,79.21,215600.0,46.9254,46.961,46.8543,46.961,215600.0
2012-05-31 10:15:00,79.2,79.43,79.19,79.41,255500.0,46.955,47.0914,46.9491,47.0795,255500.0
2012-05-31 10:20:00,79.41,79.41,79.27,79.32,196800.0,47.0795,47.0795,46.9965,47.0262,196800.0
2012-05-31 10:25:00,79.32,79.44,79.28,79.39,298700.0,47.0262,47.0973,47.0025,47.0677,298700.0
2012-05-31 10:30:00,79.39,79.41,79.24,79.36,204900.0,47.0677,47.0795,46.9788,47.0499,204900.0
2012-05-31 10:35:00,79.36,79.37,79.1,79.1,236800.0,47.0499,47.0558,46.8958,46.8958,236800.0
2012-05-31 10:40:00,79.11,79.13,79.02,79.03,198000.0,46.9017,46.9135,46.8483,46.8543,198000.0
2012-05-31 10:45:00,79.02,79.06,78.77,78.87,378700.0,46.8483,46.872,46.7001,46.7594,378700.0
2012-05-31 10:50:00,78.86,78.86,78.63,78.65,269200.0,46.7535,46.7535,46.6171,46.629,269200.0
2012-05-31 10:55:00,78.65,78.85,78.63,78.72,256400.0,46.629,46.7475,46.6171,46.6705,256400.0
2012-05-31 11:00:00,78.72,78.8,78.5,78.56,372900.0,46.6705,46.7179,46.54,46.5756,372900.0
2012-05-31 11:05:00,78.54,78.68,78.47,78.56,254200.0,46.5638,46.6468,46.5223,46.5756,254200.0
2012-05-31 11:10:00,78.56,78.62,78.41,78.42,217900.0,46.5756,46.6112,46.4867,46.4926,217900.0
2012-05-31 11:15:00,78.43,78.57,78.42,78.53,282200.0,46.4985,46.5815,46.4926,46.5578,282200.0
2012-05-31 11:20:00,78.54,78.69,78.5,78.68,214800.0,46.5638,46.6527,46.54,46.6468,214800.0
2012-05-31 11:25:00,78.69,78.72,78.61,78.71,169200.0,46.6527,46.6705,46.6053,46.6645,169200.0
2012-05-31 11:30:00,78.71,79.12,78.67,79.1,344400.0,46.6645,46.9076,46.6408,46.8958,344400.0
2012-05-31 11:35:00,79.1,79.18,79.03,79.13,306600.0,46.8958,46.9432,46.8543,46.9135,306600.0
2012-05-31 11:40:00,79.14,79.18,79.0,79.08,203300.0,46.9195,46.9432,46.8365,46.8839,203300.0
2012-05-31 11:45:00,79.07,79.11,79.0,79.0,242900.0,46.878,46.9017,46.8365,46.8365,242900.0
2012-05-31 11:50:00,79.0,79.05,78.94,78.94,174600.0,46.8365,46.8661,46.8009,46.8009,174600.0
2012-05-31 11:55:00,78.94,79.04,78.94,78.99,123500.0,46.8009,46.8602,46.8009,46.8305,123500.0
2012-05-31 12:00:00,79.0,79.12,78.94,79.08,166300.0,46.8365,46.9076,46.8009,46.8839,166300.0
2012-05-31 12:05:00,79.09,79.2,79.09,79.19,227700.0,46.8898,46.955,46.8898,46.9491,227700.0
2012-05-31 12:10:00,79.19,79.37,79.16,79.37,215700.0,46.9491,47.0558,46.9313,47.0558,215700.0
2012-05-31 12:15:00,79.35,79.35,79.25,79.32,90300.0,47.044,47.044,46.9847,47.0262,90300.0
2012-05-31 12:20:00,79.33,79.47,79.33,79.43,183200.0,47.0321,47.1151,47.0321,47.0914,183200.0
2012-05-31 12:25:00,79.42,79.64,79.41,79.57,203800.0,47.0855,47.2159,47.0795,47.1744,203800.0
2012-05-31 12:30:00,79.56,79.65,79.5,79.5,171300.0,47.1685,47.2218,47.1329,47.1329,171300.0
2012-05-31 12:35:00,79.5,79.61,79.48,79.53,179200.0,47.1329,47.1981,47.121,47.1507,179200.0
2012-05-31 12:40:00,79.53,79.66,79.52,79.61,122700.0,47.1507,47.2278,47.1448,47.1981,122700.0
2012-05-31 12:45:00,79.62,79.67,79.49,79.66,152000.0,47.204,47.2337,47.127,47.2278,152000.0
2012-05-31 12:50:00,79.67,79.82,79.63,79.81,303500.0,47.2337,47.3226,47.21,47.3167,303500.0
2012-05-31 12:55:00,79.81,79.87,79.74,79.77,236000.0,47.3167,47.3523,47.2752,47.293,236000.0
2012-05-31 13:00:00,79.77,79.86,79.71,79.86,265500.0,47.293,47.3463,47.2574,47.3463,265500.0
2012-05-31 13:05:00,79.84,80.14,79.82,79.95,406100.0,47.3345,47.5123,47.3226,47.3997,406100.0
2012-05-31 13:10:00,79.94,80.01,79.86,79.91,202300.0,47.3938,47.4353,47.3463,47.376,202300.0
2012-05-31 13:15:00,79.9,79.99,79.83,79.85,111100.0,47.3701,47.4234,47.3286,47.3404,111100.0
2012-05-31 13:20:00,79.85,79.91,79.67,79.68,105200.0,47.3404,47.376,47.2337,47.2396,105200.0
2012-05-31 13:25:00,79.68,79.72,79.62,79.66,98500.0,47.2396,47.2633,47.204,47.2278,98500.0
2012-05-31 13:30:00,79.67,79.79,79.65,79.7,116900.0,47.2337,47.3048,47.2218,47.2515,116900.0
2012-05-31 13:35:00,79.7,79.7,79.51,79.61,153800.0,47.2515,47.2515,47.1388,47.1981,153800.0
2012-05-31 13:40:00,79.6,79.68,79.5,79.67,126900.0,47.1922,47.2396,47.1329,47.2337,126900.0
2012-05-31 13:45:00,79.67,79.73,79.65,79.73,149500.0,47.2337,47.2693,47.2218,47.2693,149500.0
2012-05-31 13:50:00,79.71,79.72,79.55,79.61,150400.0,47.2574,47.2633,47.1625,47.1981,150400.0
2012-05-31 13:55:00,79.61,79.65,79.57,79.63,109600.0,47.1981,47.2218,47.1744,47.21,109600.0
2012-05-31 14:00:00,79.64,79.66,79.54,79.66,127700.0,47.2159,47.2278,47.1566,47.2278,127700.0
2012-05-31 14:05:00,79.66,79.73,79.63,79.69,136800.0,47.2278,47.2693,47.21,47.2455,136800.0
2012-05-31 14:10:00,79.7,79.85,79.7,79.73,142500.0,47.2515,47.3404,47.2515,47.2693,142500.0
2012-05-31 14:15:00,79.74,79.74,79.64,79.64,92500.0,47.2752,47.2752,47.2159,47.2159,92500.0
2012-05-31 14:20:00,79.65,79.65,79.52,79.55,115200.0,47.2218,47.2218,47.1448,47.1625,115200.0
2012-05-31 14:25:00,79.55,79.68,79.54,79.55,138200.0,47.1625,47.2396,47.1566,47.1625,138200.0
2012-05-31 14:30:00,79.55,79.6,79.46,79.48,344900.0,47.1625,47.1922,47.1092,47.121,344900.0
2012-05-31 14:35:00,79.48,79.56,79.44,79.48,152100.0,47.121,47.1685,47.0973,47.121,152100.0
2012-05-31 14:40:00,79.48,79.62,79.48,79.52,140500.0,47.121,47.204,47.121,47.1448,140500.0
2012-05-31 14:45:00,79.52,79.52,79.45,79.48,117100.0,47.1448,47.1448,47.1033,47.121,117100.0
2012-05-31 14:50:00,79.47,79.47,79.36,79.4,152700.0,47.1151,47.1151,47.0499,47.0736,152700.0
2012-05-31 14:55:00,79.39,79.45,79.29,79.37,242400.0,47.0677,47.1033,47.0084,47.0558,242400.0
2012-05-31 15:00:00,79.37,79.4,79.31,79.32,238300.0,47.0558,47.0736,47.0203,47.0262,238300.0
2012-05-31 15:05:00,79.32,79.37,79.3,79.32,206700.0,47.0262,47.0558,47.0143,47.0262,206700.0
2012-05-31 15:10:00,79.32,79.45,79.31,79.41,249300.0,47.0262,47.1033,47.0203,47.0795,249300.0
2012-05-31 15:15:00,79.41,79.49,79.39,79.47,203000.0,47.0795,47.127,47.0677,47.1151,203000.0
2012-05-31 15:20:00,79.47,79.48,79.39,79.45,237100.0,47.1151,47.121,47.0677,47.1033,237100.0
2012-05-31 15:25:00,79.45,79.75,79.45,79.66,358100.0,47.1033,47.2811,47.1033,47.2278,358100.0
2012-05-31 15:30:00,79.67,79.74,79.55,79.74,428500.0,47.2337,47.2752,47.1625,47.2752,428500.0
2012-05-31 15:35:00,79.74,79.9,79.67,79.79,574400.0,47.2752,47.3701,47.2337,47.3048,574400.0
2012-05-31 15:40:00,79.78,79.79,79.57,79.63,547400.0,47.2989,47.3048,47.1744,47.21,547400.0
2012-05-31 15:45:00,79.63,79.63,79.46,79.49,421100.0,47.21,47.21,47.1092,47.127,421100.0
2012-05-31 15:50:00,79.49,79.56,79.38,79.38,558300.0,47.127,47.1685,47.0618,47.0618,558300.0
2012-05-31 15:55:00,79.38,79.38,78.64,78.78,2653300.0,47.0618,47.0618,46.623,46.706,2653300.0
2012-06-01 09:30:00,77.87,78.24,77.47,78.1,1060300.0,46.1665,46.3859,45.9294,46.3029,1060300.0
2012-06-01 09:35:00,78.11,78.14,77.69,77.84,362100.0,46.3088,46.3266,46.0598,46.1487,362100.0
2012-06-01 09:40:00,77.83,78.04,77.82,77.88,331000.0,46.1428,46.2673,46.1369,46.1725,331000.0
2012-06-01 09:45:00,77.89,78.01,77.79,78.01,374900.0,46.1784,46.2495,46.1191,46.2495,374900.0
2012-06-01 09:50:00,77.97,78.18,77.85,78.06,347600.0,46.2258,46.3503,46.1547,46.2792,347600.0
2012-06-01 09:55:00,78.07,78.09,77.47,77.8,391000.0,46.2851,46.297,45.9294,46.125,391000.0
2012-06-01 10:00:00,77.76,78.28,77.7,78.27,412500.0,46.1013,46.4096,46.0657,46.4037,412500.0
2012-06-01 10:05:00,78.27,78.4,78.04,78.37,320800.0,46.4037,46.4808,46.2673,46.463,320800.0
2012-06-01 10:10:00,78.38,78.41,78.12,78.16,305300.0,46.4689,46.4867,46.3147,46.3385,305300.0
2012-06-01 10:15:00,78.14,78.33,78.11,78.18,423400.0,46.3266,46.4393,46.3088,46.3503,423400.0
2012-06-01 10:20:00,78.19,78.2,78.04,78.11,251800.0,46.3562,46.3622,46.2673,46.3088,251800.0
2012-06-01 10:25:00,78.11,78.15,77.92,78.06,213600.0,46.3088,46.3325,46.1962,46.2792,213600.0
2012-06-01 10:30:00,78.07,78.07,77.91,78.05,197900.0,46.2851,46.2851,46.1902,46.2732,197900.0
2012-06-01 10:35:00,78.05,78.1,77.96,78.02,184900.0,46.2732,46.3029,46.2199,46.2555,184900.0
2012-06-01 10:40:00,78.02,78.09,77.84,78.08,216400.0,46.2555,46.297,46.1487,46.291,216400.0
2012-06-01 10:45:00,78.08,78.18,78.01,78.16,235800.0,46.291,46.3503,46.2495,46.3385,235800.0
2012-06-01 10:50:00,78.15,78.19,78.02,78.06,172000.0,46.3325,46.3562,46.2555,46.2792,172000.0
2012-06-01 10:55:00,78.06,78.14,78.03,78.12,325300.0,46.2792,46.3266,46.2614,46.3147,325300.0
2012-06-01 11:00:00,78.11,78.11,78.03,78.06,325300.0,46.3088,46.3088,46.2614,46.2792,325300.0
2012-06-01 11:05:00,78.06,78.15,78.02,78.04,224300.0,46.2792,46.3325,46.2555,46.2673,224300.0
2012-06-01 11:10:00,78.05,78.15,78.02,78.14,158700.0,46.2732,46.3325,46.2555,46.3266,158700.0
2012-06-01 11:15:00,78.15,78.27,78.14,78.21,144400.0,46.3325,46.4037,46.3266,46.3681,144400.0
2012-06-01 11:20:00,78.2,78.28,78.13,78.19,178100.0,46.3622,46.4096,46.3207,46.3562,178100.0
2012-06-01 11:25:00,78.19,78.3,78.15,78.23,142800.0,46.3562,46.4215,46.3325,46.38,142800.0
2012-06-01 11:30:00,78.22,78.27,78.11,78.2,197000.0,46.374,46.4037,46.3088,46.3622,197000.0
2012-06-01 11:35:00,78.2,78.36,78.17,78.24,240200.0,46.3622,46.457,46.3444,46.3859,240200.0
2012-06-01 11:40:00,78.25,78.3,78.2,78.29,190400.0,46.3918,46.4215,46.3622,46.4155,190400.0
2012-06-01 11:45:00,78.29,78.35,78.27,78.3,178900.0,46.4155,46.4511,46.4037,46.4215,178900.0
2012-06-01 11:50:00,78.29,78.39,78.28,78.28,234900.0,46.4155,46.4748,46.4096,46.4096,234900.0
2012-06-01 11:55:00,78.28,78.44,78.24,78.42,211100.0,46.4096,46.5045,46.3859,46.4926,211100.0
2012-06-01 12:00:00,78.42,78.45,78.33,78.4,127100.0,46.4926,46.5104,46.4393,46.4808,127100.0
2012-06-01 12:05:00,78.4,78.49,78.37,78.42,155000.0,46.4808,46.5341,46.463,46.4926,155000.0
2012-06-01 12:10:00,78.42,78.54,78.41,78.51,134000.0,46.4926,46.5638,46.4867,46.546,134000.0
2012-06-01 12:15:00,78.52,78.56,78.37,78.37,140800.0,46.5519,46.5756,46.463,46.463,140800.0
2012-06-01 12:20:00,78.37,78.4,78.25,78.27,179900.0,46.463,46.4808,46.3918,46.4037,179900.0
2012-06-01 12:25:00,78.26,78.28,78.06,78.14,227200.0,46.3978,46.4096,46.2792,46.3266,227200.0
2012-06-01 12:30:00,78.14,78.16,78.02,78.04,161500.0,46.3266,46.3385,46.2555,46.2673,161500.0
2012-06-01 12:35:00,78.05,78.14,78.04,78.13,104400.0,46.2732,46.3266,46.2673,46.3207,104400.0
2012-06-01 12:40:00,78.13,78.19,78.06,78.1,128000.0,46.3207,46.3562,46.2792,46.3029,128000.0
2012-06-01 12:45:00,78.09,78.29,78.09,78.26,115500.0,46.297,46.4155,46.297,46.3978,115500.0
2012-06-01 12:50:00,78.25,78.3,78.24,78.24,114800.0,46.3918,46.4215,46.3859,46.3859,114800.0
2012-06-01 12:55:00,78.25,78.3,78.18,78.23,202300.0,46.3918,46.4215,46.3503,46.38,202300.0
2012-06-01 13:00:00,78.22,78.26,78.12,78.21,166500.0,46.374,46.3978,46.3147,46.3681,166500.0
2012-06-01 13:05:00,78.22,78.25,78.16,78.2,135900.0,46.374,46.3918,46.3385,46.3622,135900.0
2012-06-01 13:10:00,78.19,78.25,78.15,78.15,256300.0,46.3562,46.3918,46.3325,46.3325,256300.0
2012-06-01 13:15:00,78.16,78.25,78.16,78.2,144600.0,46.3385,46.3918,46.3385,46.3622,144600.0
2012-06-01 13:20:00,78.19,78.26,78.13,78.26,152700.0,46.3562,46.3978,46.3207,46.3978,152700.0
2012-06-01 13:25:00,78.26,78.28,78.16,78.21,184700.0,46.3978,46.4096,46.3385,46.3681,184700.0
2012-06-01 13:30:00,78.21,78.25,78.0,78.01,277100.0,46.3681,46.3918,46.2436,46.2495,277100.0
2012-06-01 13:35:00,78.02,78.07,77.95,77.99,134500.0,46.2555,46.2851,46.214,46.2377,134500.0
2012-06-01 13:40:00,77.98,78.2,77.97,78.18,112600.0,46.2317,46.3622,46.2258,46.3503,112600.0
2012-06-01 13:45:00,78.18,78.19,78.1,78.11,92700.0,46.3503,46.3562,46.3029,46.3088,92700.0
2012-06-01 13:50:00,78.1,78.14,78.02,78.07,113400.0,46.3029,46.3266,46.2555,46.2851,113400.0
2012-06-01 13:55:00,78.07,78.08,78.0,78.05,121300.0,46.2851,46.291,46.2436,46.2732,121300.0
2012-06-01 14:00:00,78.05,78.05,77.86,77.87,188400.0,46.2732,46.2732,46.1606,46.1665,188400.0
2012-06-01 14:05:00,77.87,77.88,77.79,77.84,224100.0,46.1665,46.1725,46.1191,46.1487,224100.0
2012-06-01 14:10:00,77.84,77.88,77.69,77.71,216700.0,46.1487,46.1725,46.0598,46.0717,216700.0
2012-06-01 14:15:00,77.71,77.81,77.71,77.81,176600.0,46.0717,46.131,46.0717,46.131,176600.0
2012-06-01 14:20:00,77.81,78.0,77.81,77.96,233500.0,46.131,46.2436,46.131,46.2199,233500.0
2012-06-01 14:25:00,77.95,77.95,77.82,77.82,155800.0,46.214,46.214,46.1369,46.1369,155800.0
2012-06-01 14:30:00,77.82,78.0,77.81,77.98,213200.0,46.1369,46.2436,46.131,46.2317,213200.0
2012-06-01 14:35:00,77.99,78.12,77.92,78.08,194300.0,46.2377,46.3147,46.1962,46.291,194300.0
2012-06-01 14:40:00,78.08,78.09,77.94,78.0,192900.0,46.291,46.297,46.208,46.2436,192900.0
2012-06-01 14:45:00,78.0,78.12,77.94,78.07,188700.0,46.2436,46.3147,46.208,46.2851,188700.0
2012-06-01 14:50:00,78.07,78.12,77.99,77.99,164000.0,46.2851,46.3147,46.2377,46.2377,164000.0
2012-06-01 14:55:00,77.99,78.08,77.96,78.01,443100.0,46.2377,46.291,46.2199,46.2495,443100.0
2012-06-01 15:00:00,78.0,78.03,77.9,77.94,206800.0,46.2436,46.2614,46.1843,46.208,206800.0
2012-06-01 15:05:00,77.95,77.98,77.87,77.96,173200.0,46.214,46.2317,46.1665,46.2199,173200.0
2012-06-01 15:10:00,77.97,78.04,77.91,77.93,188400.0,46.2258,46.2673,46.1902,46.2021,188400.0
2012-06-01 15:15:00,77.94,77.98,77.88,77.91,216300.0,46.208,46.2317,46.1725,46.1902,216300.0
2012-06-01 15:20:00,77.91,77.93,77.85,77.87,182700.0,46.1902,46.2021,46.1547,46.1665,182700.0
2012-06-01 15:25:00,77.87,78.03,77.86,77.92,268000.0,46.1665,46.2614,46.1606,46.1962,268000.0
2012-06-01 15:30:00,77.92,77.97,77.86,77.93,317000.0,46.1962,46.2258,46.1606,46.2021,317000.0
2012-06-01 15:35:00,77.93,77.98,77.85,77.86,301900.0,46.2021,46.2317,46.1547,46.1606,301900.0
2012-06-01 15:40:00,77.86,77.98,77.79,77.94,441700.0,46.1606,46.2317,46.1191,46.208,441700.0
2012-06-01 15:45:00,77.94,78.08,77.91,77.97,437400.0,46.208,46.291,46.1902,46.2258,437400.0
2012-06-01 15:50:00,77.97,78.02,77.91,77.92,457600.0,46.2258,46.2555,46.1902,46.1962,457600.0
2012-06-01 15:55:00,77.93,78.11,77.88,77.88,1065800.0,46.2021,46.3088,46.1725,46.1725,1065800.0
2012-06-04 09:30:00,78.09,78.25,77.92,78.15,432600.0,46.297,46.3918,46.1962,46.3325,432600.0
2012-06-04 09:35:00,78.15,78.25,78.1,78.1,401000.0,46.3325,46.3918,46.3029,46.3029,401000.0
2012-06-04 09:40:00,78.09,78.13,78.01,78.02,205500.0,46.297,46.3207,46.2495,46.2555,205500.0
2012-06-04 09:45:00,78.02,78.12,77.99,78.09,322900.0,46.2555,46.3147,46.2377,46.297,322900.0
2012-06-04 09:50:00,78.09,78.09,77.79,77.92,382800.0,46.297,46.297,46.1191,46.1962,382800.0
2012-06-04 09:55:00,77.92,77.92,77.76,77.86,165500.0,46.1962,46.1962,46.1013,46.1606,165500.0
2012-06-04 10:00:00,77.84,77.84,77.65,77.68,236300.0,46.1487,46.1487,46.0361,46.0539,236300.0
2012-06-04 10:05:00,77.68,77.7,77.55,77.66,251700.0,46.0539,46.0657,45.9768,46.042,251700.0
2012-06-04 10:10:00,77.67,77.85,77.62,77.8,285200.0,46.048,46.1547,46.0183,46.125,285200.0
2012-06-04 10:15:00,77.81,77.9,77.78,77.82,247200.0,46.131,46.1843,46.1132,46.1369,247200.0
2012-06-04 10:20:00,77.81,77.86,77.63,77.65,191300.0,46.131,46.1606,46.0242,46.0361,191300.0
2012-06-04 10:25:00,77.65,77.78,77.64,77.7,138200.0,46.0361,46.1132,46.0302,46.0657,138200.0
2012-06-04 10:30:00,77.71,77.72,77.44,77.45,157800.0,46.0717,46.0776,45.9116,45.9175,157800.0
2012-06-04 10:35:00,77.45,77.51,77.4,77.46,173700.0,45.9175,45.9531,45.8879,45.9235,173700.0
2012-06-04 10:40:00,77.46,77.67,77.36,77.37,198500.0,45.9235,46.048,45.8642,45.8701,198500.0
2012-06-04 10:45:00,77.36,77.42,77.3,77.41,181100.0,45.8642,45.8997,45.8286,45.8938,181100.0
2012-06-04 10:50:00,77.41,77.56,77.4,77.54,198900.0,45.8938,45.9827,45.8879,45.9709,198900.0
2012-06-04 10:55:00,77.54,77.61,77.44,77.48,268000.0,45.9709,46.0124,45.9116,45.9353,268000.0
2012-06-04 11:00:00,77.48,77.48,77.38,77.38,178100.0,45.9353,45.9353,45.876,45.876,178100.0
2012-06-04 11:05:00,77.39,77.41,77.29,77.37,188800.0,45.882,45.8938,45.8227,45.8701,188800.0
2012-06-04 11:10:00,77.38,77.42,77.29,77.39,163400.0,45.876,45.8997,45.8227,45.882,163400.0
2012-06-04 11:15:00,77.4,77.48,77.36,77.36,167500.0,45.8879,45.9353,45.8642,45.8642,167500.0
2012-06-04 11:20:00,77.37,77.56,77.37,77.53,128100.0,45.8701,45.9827,45.8701,45.965,128100.0
2012-06-04 11:25:00,77.54,77.58,77.42,77.42,172500.0,45.9709,45.9946,45.8997,45.8997,172500.0
2012-06-04 11:30:00,77.42,77.56,77.41,77.52,102500.0,45.8997,45.9827,45.8938,45.959,102500.0
2012-06-04 11:35:00,77.51,77.58,77.44,77.57,91600.0,45.9531,45.9946,45.9116,45.9887,91600.0
2012-06-04 11:40:00,77.56,77.6,77.53,77.54,110800.0,45.9827,46.0065,45.965,45.9709,110800.0
2012-06-04 11:45:00,77.55,77.58,77.5,77.52,114600.0,45.9768,45.9946,45.9472,45.959,114600.0
2012-06-04 11:50:00,77.51,77.56,77.48,77.53,94700.0,45.9531,45.9827,45.9353,45.965,94700.0
2012-06-04 11:55:00,77.53,77.6,77.51,77.51,114300.0,45.965,46.0065,45.9531,45.9531,114300.0
2012-06-04 12:00:00,77.51,77.58,77.49,77.53,113500.0,45.9531,45.9946,45.9412,45.965,113500.0
2012-06-04 12:05:00,77.53,77.6,77.49,77.56,102500.0,45.965,46.0065,45.9412,45.9827,102500.0
2012-06-04 12:10:00,77.56,77.59,77.41,77.42,171000.0,45.9827,46.0005,45.8938,45.8997,171000.0
2012-06-04 12:15:00,77.42,77.44,77.33,77.38,112900.0,45.8997,45.9116,45.8464,45.876,112900.0
2012-06-04 12:20:00,77.39,77.42,77.34,77.38,91200.0,45.882,45.8997,45.8523,45.876,91200.0
2012-06-04 12:25:00,77.38,77.41,77.3,77.33,128500.0,45.876,45.8938,45.8286,45.8464,128500.0
2012-06-04 12:30:00,77.32,77.35,77.25,77.32,104700.0,45.8405,45.8582,45.799,45.8405,104700.0
2012-06-04 12:35:00,77.33,77.44,77.3,77.4,102400.0,45.8464,45.9116,45.8286,45.8879,102400.0
2012-06-04 12:40:00,77.41,77.49,77.39,77.44,89400.0,45.8938,45.9412,45.882,45.9116,89400.0
2012-06-04 12:45:00,77.43,77.49,77.37,77.41,107800.0,45.9057,45.9412,45.8701,45.8938,107800.0
2012-06-04 12:50:00,77.41,77.41,77.3,77.31,133200.0,45.8938,45.8938,45.8286,45.8345,133200.0
2012-06-04 12:55:00,77.31,77.39,77.29,77.36,98600.0,45.8345,45.882,45.8227,45.8642,98600.0
2012-06-04 13:00:00,77.37,77.47,77.37,77.47,114900.0,45.8701,45.9294,45.8701,45.9294,114900.0
2012-06-04 13:05:00,77.47,77.48,77.32,77.36,100400.0,45.9294,45.9353,45.8405,45.8642,100400.0
2012-06-04 13:10:00,77.36,77.39,77.32,77.39,93400.0,45.8642,45.882,45.8405,45.882,93400.0
2012-06-04 13:15:00,77.39,77.44,77.34,77.39,116500.0,45.882,45.9116,45.8523,45.882,116500.0
2012-06-04 13:20:00,77.38,77.39,77.25,77.26,95100.0,45.876,45.882,45.799,45.8049,95100.0
2012-06-04 13:25:00,77.26,77.26,77.2,77.24,108800.0,45.8049,45.8049,45.7693,45.793,108800.0
2012-06-04 13:30:00,77.25,77.35,77.2,77.33,97500.0,45.799,45.8582,45.7693,45.8464,97500.0
2012-06-04 13:35:00,77.34,77.6,77.33,77.54,157800.0,45.8523,46.0065,45.8464,45.9709,157800.0
2012-06-04 13:40:00,77.53,77.62,77.52,77.6,128600.0,45.965,46.0183,45.959,46.0065,128600.0
2012-06-04 13:45:00,77.59,77.6,77.48,77.52,120500.0,46.0005,46.0065,45.9353,45.959,120500.0
2012-06-04 13:50:00,77.52,77.62,77.46,77.47,119900.0,45.959,46.0183,45.9235,45.9294,119900.0
2012-06-04 13:55:00,77.47,77.54,77.36,77.52,188400.0,45.9294,45.9709,45.8642,45.959,188400.0
2012-06-04 14:00:00,77.52,77.65,77.46,77.65,150500.0,45.959,46.0361,45.9235,46.0361,150500.0
2012-06-04 14:05:00,77.64,77.69,77.52,77.6,205900.0,46.0302,46.0598,45.959,46.0065,205900.0
2012-06-04 14:10:00,77.59,77.72,77.57,77.65,175100.0,46.0005,46.0776,45.9887,46.0361,175100.0
2012-06-04 14:15:00,77.65,77.76,77.6,77.73,262000.0,46.0361,46.1013,46.0065,46.0835,262000.0
2012-06-04 14:20:00,77.73,77.75,77.65,77.68,151700.0,46.0835,46.0954,46.0361,46.0539,151700.0
2012-06-04 14:25:00,77.67,77.72,77.65,77.72,214000.0,46.048,46.0776,46.0361,46.0776,214000.0
2012-06-04 14:30:00,77.72,77.79,77.67,77.79,219700.0,46.0776,46.1191,46.048,46.1191,219700.0
2012-06-04 14:35:00,77.78,77.97,77.77,77.85,250100.0,46.1132,46.2258,46.1072,46.1547,250100.0
2012-06-04 14:40:00,77.85,77.96,77.8,77.92,187700.0,46.1547,46.2199,46.125,46.1962,187700.0
2012-06-04 14:45:00,77.91,77.98,77.87,77.88,138200.0,46.1902,46.2317,46.1665,46.1725,138200.0
2012-06-04 14:50:00,77.88,77.92,77.83,77.91,90100.0,46.1725,46.1962,46.1428,46.1902,90100.0
2012-06-04 14:55:00,77.92,77.92,77.78,77.81,123700.0,46.1962,46.1962,46.1132,46.131,123700.0
2012-06-04 15:00:00,77.81,77.93,77.77,77.8,205300.0,46.131,46.2021,46.1072,46.125,205300.0
2012-06-04 15:05:00,77.8,77.81,77.66,77.66,223900.0,46.125,46.131,46.042,46.042,223900.0
2012-06-04 15:10:00,77.67,77.67,77.59,77.61,152400.0,46.048,46.048,46.0005,46.0124,152400.0
2012-06-04 15:15:00,77.59,77.68,77.51,77.67,173800.0,46.0005,46.0539,45.9531,46.048,173800.0
2012-06-04 15:20:00,77.67,77.69,77.61,77.64,147600.0,46.048,46.0598,46.0124,46.0302,147600.0
2012-06-04 15:25:00,77.64,77.75,77.59,77.68,199300.0,46.0302,46.0954,46.0005,46.0539,199300.0
2012-06-04 15:30:00,77.68,77.69,77.59,77.64,257600.0,46.0539,46.0598,46.0005,46.0302,257600.0
2012-06-04 15:35:00,77.64,77.64,77.51,77.61,249500.0,46.0302,46.0302,45.9531,46.0124,249500.0
2012-06-04 15:40:00,77.62,77.72,77.59,77.71,266900.0,46.0183,46.0776,46.0005,46.0717,266900.0
2012-06-04 15:45:00,77.71,77.92,77.71,77.9,438000.0,46.0717,46.1962,46.0717,46.1843,438000.0
2012-06-04 15:50:00,77.9,77.96,77.81,77.81,293100.0,46.1843,46.2199,46.131,46.131,293100.0
2012-06-04 15:55:00,77.82,77.92,77.78,77.78,756400.0,46.1369,46.1962,46.1132,46.1132,756400.0
2012-06-05 09:30:00,77.59,77.95,77.43,77.83,402500.0,46.0005,46.214,45.9057,46.1428,402500.0
2012-06-05 09:35:00,77.84,78.18,77.83,78.03,234300.0,46.1487,46.3503,46.1428,46.2614,234300.0
2012-06-05 09:40:00,78.03,78.04,77.74,77.78,244600.0,46.2614,46.2673,46.0895,46.1132,244600.0
2012-06-05 09:45:00,77.77,78.03,77.77,77.95,324400.0,46.1072,46.2614,46.1072,46.214,324400.0
2012-06-05 09:50:00,77.95,78.04,77.91,77.99,242100.0,46.214,46.2673,46.1902,46.2377,242100.0
2012-06-05 09:55:00,78.01,78.08,77.92,77.97,210100.0,46.2495,46.291,46.1962,46.2258,210100.0
2012-06-05 10:00:00,77.97,78.2,77.96,78.06,314800.0,46.2258,46.3622,46.2199,46.2792,314800.0
2012-06-05 10:05:00,78.06,78.19,78.04,78.17,171400.0,46.2792,46.3562,46.2673,46.3444,171400.0
2012-06-05 10:10:00,78.17,78.28,78.14,78.25,208000.0,46.3444,46.4096,46.3266,46.3918,208000.0
2012-06-05 10:15:00,78.25,78.29,78.06,78.08,199500.0,46.3918,46.4155,46.2792,46.291,199500.0
2012-06-05 10:20:00,78.07,78.25,78.06,78.2,174100.0,46.2851,46.3918,46.2792,46.3622,174100.0
2012-06-05 10:25:00,78.2,78.28,78.1,78.16,156500.0,46.3622,46.4096,46.3029,46.3385,156500.0
2012-06-05 10:30:00,78.16,78.18,78.0,78.05,231100.0,46.3385,46.3503,46.2436,46.2732,231100.0
2012-06-05 10:35:00,78.05,78.09,77.99,78.01,158000.0,46.2732,46.297,46.2377,46.2495,158000.0
2012-06-05 10:40:00,78.0,78.0,77.83,77.86,208300.0,46.2436,46.2436,46.1428,46.1606,208300.0
2012-06-05 10:45:00,77.86,77.92,77.76,77.87,155800.0,46.1606,46.1962,46.1013,46.1665,155800.0
2012-06-05 10:50:00,77.88,77.95,77.84,77.9,146900.0,46.1725,46.214,46.1487,46.1843,146900.0
2012-06-05 10:55:00,77.9,77.93,77.73,77.83,158300.0,46.1843,46.2021,46.0835,46.1428,158300.0
2012-06-05 11:00:00,77.84,77.84,77.75,77.75,157000.0,46.1487,46.1487,46.0954,46.0954,157000.0
2012-06-05 11:05:00,77.74,77.75,77.67,77.71,118900.0,46.0895,46.0954,46.048,46.0717,118900.0
2012-06-05 11:10:00,77.71,77.82,77.7,77.73,112900.0,46.0717,46.1369,46.0657,46.0835,112900.0
2012-06-05 11:15:00,77.74,77.77,77.67,77.74,118100.0,46.0895,46.1072,46.048,46.0895,118100.0
2012-06-05 11:20:00,77.74,77.77,77.63,77.66,121600.0,46.0895,46.1072,46.0242,46.042,121600.0
2012-06-05 11:25:00,77.66,77.68,77.56,77.57,112500.0,46.042,46.0539,45.9827,45.9887,112500.0
2012-06-05 11:30:00,77.57,77.73,77.57,77.61,140500.0,45.9887,46.0835,45.9887,46.0124,140500.0
2012-06-05 11:35:00,77.61,77.63,77.44,77.48,187800.0,46.0124,46.0242,45.9116,45.9353,187800.0
2012-06-05 11:40:00,77.48,77.49,77.3,77.33,170400.0,45.9353,45.9412,45.8286,45.8464,170400.0
2012-06-05 11:45:00,77.33,77.42,77.31,77.41,207600.0,45.8464,45.8997,45.8345,45.8938,207600.0
2012-06-05 11:50:00,77.4,77.41,77.24,77.3,180000.0,45.8879,45.8938,45.793,45.8286,180000.0
2012-06-05 11:55:00,77.3,77.35,77.25,77.29,148600.0,45.8286,45.8582,45.799,45.8227,148600.0
2012-06-05 12:00:00,77.29,77.34,77.26,77.29,129800.0,45.8227,45.8523,45.8049,45.8227,129800.0
2012-06-05 12:05:00,77.3,77.38,77.3,77.31,147800.0,45.8286,45.876,45.8286,45.8345,147800.0
2012-06-05 12:10:00,77.3,77.35,77.27,77.28,132300.0,45.8286,45.8582,45.8108,45.8167,132300.0
2012-06-05 12:15:00,77.28,77.3,77.13,77.21,226300.0,45.8167,45.8286,45.7278,45.7752,226300.0
2012-06-05 12:20:00,77.21,77.36,77.15,77.33,138400.0,45.7752,45.8642,45.7397,45.8464,138400.0
2012-06-05 12:25:00,77.33,77.39,77.31,77.38,118700.0,45.8464,45.882,45.8345,45.876,118700.0
2012-06-05 12:30:00,77.39,77.65,77.39,77.59,317800.0,45.882,46.0361,45.882,46.0005,317800.0
2012-06-05 12:35:00,77.6,77.61,77.5,77.58,141100.0,46.0065,46.0124,45.9472,45.9946,141100.0
2012-06-05 12:40:00,77.59,77.6,77.54,77.55,100800.0,46.0005,46.0065,45.9709,45.9768,100800.0
2012-06-05 12:45:00,77.55,77.57,77.39,77.39,85700.0,45.9768,45.9887,45.882,45.882,85700.0
2012-06-05 12:50:00,77.4,77.45,77.36,77.36,95800.0,45.8879,45.9175,45.8642,45.8642,95800.0
2012-06-05 12:55:00,77.36,77.45,77.35,77.36,101600.0,45.8642,45.9175,45.8582,45.8642,101600.0
2012-06-05 13:00:00,77.36,77.4,77.31,77.38,90100.0,45.8642,45.8879,45.8345,45.876,90100.0
2012-06-05 13:05:00,77.38,77.39,77.28,77.29,89900.0,45.876,45.882,45.8167,45.8227,89900.0
2012-06-05 13:10:00,77.28,77.35,77.28,77.3,130900.0,45.8167,45.8582,45.8167,45.8286,130900.0
2012-06-05 13:15:00,77.3,77.3,77.17,77.17,147600.0,45.8286,45.8286,45.7515,45.7515,147600.0
2012-06-05 13:20:00,77.17,77.29,77.16,77.26,108200.0,45.7515,45.8227,45.7456,45.8049,108200.0
2012-06-05 13:25:00,77.26,77.32,77.24,77.27,120600.0,45.8049,45.8405,45.793,45.8108,120600.0
2012-06-05 13:30:00,77.26,77.29,77.2,77.22,128500.0,45.8049,45.8227,45.7693,45.7812,128500.0
2012-06-05 13:35:00,77.22,77.3,77.2,77.25,111600.0,45.7812,45.8286,45.7693,45.799,111600.0
2012-06-05 13:40:00,77.25,77.32,77.24,77.3,130700.0,45.799,45.8405,45.793,45.8286,130700.0
2012-06-05 13:45:00,77.29,77.34,77.27,77.28,92700.0,45.8227,45.8523,45.8108,45.8167,92700.0
2012-06-05 13:50:00,77.28,77.33,77.23,77.32,182100.0,45.8167,45.8464,45.7871,45.8405,182100.0
2012-06-05 13:55:00,77.32,77.34,77.24,77.24,96600.0,45.8405,45.8523,45.793,45.793,96600.0
2012-06-05 14:00:00,77.24,77.28,77.22,77.25,96200.0,45.793,45.8167,45.7812,45.799,96200.0
2012-06-05 14:05:00,77.25,77.37,77.25,77.32,166700.0,45.799,45.8701,45.799,45.8405,166700.0
2012-06-05 14:10:00,77.32,77.36,77.25,77.36,124000.0,45.8405,45.8642,45.799,45.8642,124000.0
2012-06-05 14:15:00,77.36,77.42,77.29,77.37,206700.0,45.8642,45.8997,45.8227,45.8701,206700.0
2012-06-05 14:20:00,77.36,77.4,77.29,77.34,641000.0,45.8642,45.8879,45.8227,45.8523,641000.0
2012-06-05 14:25:00,77.35,77.5,77.32,77.5,215100.0,45.8582,45.9472,45.8405,45.9472,215100.0
2012-06-05 14:30:00,77.5,77.51,77.41,77.5,156600.0,45.9472,45.9531,45.8938,45.9472,156600.0
2012-06-05 14:35:00,77.51,77.53,77.41,77.41,289900.0,45.9531,45.965,45.8938,45.8938,289900.0
2012-06-05 14:40:00,77.42,77.5,77.4,77.43,133400.0,45.8997,45.9472,45.8879,45.9057,133400.0
2012-06-05 14:45:00,77.43,77.44,77.37,77.41,163600.0,45.9057,45.9116,45.8701,45.8938,163600.0
2012-06-05 14:50:00,77.41,77.42,77.36,77.4,116800.0,45.8938,45.8997,45.8642,45.8879,116800.0
2012-06-05 14:55:00,77.41,77.44,77.36,77.43,180800.0,45.8938,45.9116,45.8642,45.9057,180800.0
2012-06-05 15:00:00,77.44,77.51,77.4,77.41,145300.0,45.9116,45.9531,45.8879,45.8938,145300.0
2012-06-05 15:05:00,77.41,77.43,77.37,77.39,176200.0,45.8938,45.9057,45.8701,45.882,176200.0
2012-06-05 15:10:00,77.38,77.44,77.35,77.38,131600.0,45.876,45.9116,45.8582,45.876,131600.0
2012-06-05 15:15:00,77.37,77.44,77.32,77.43,132700.0,45.8701,45.9116,45.8405,45.9057,132700.0
2012-06-05 15:20:00,77.42,77.44,77.39,77.42,161800.0,45.8997,45.9116,45.882,45.8997,161800.0
2012-06-05 15:25:00,77.43,77.48,77.42,77.44,184700.0,45.9057,45.9353,45.8997,45.9116,184700.0
2012-06-05 15:30:00,77.45,77.52,77.41,77.51,271100.0,45.9175,45.959,45.8938,45.9531,271100.0
2012-06-05 15:35:00,77.5,77.61,77.48,77.58,242600.0,45.9472,46.0124,45.9353,45.9946,242600.0
2012-06-05 15:40:00,77.58,77.63,77.57,77.59,245600.0,45.9946,46.0242,45.9887,46.0005,245600.0
2012-06-05 15:45:00,77.59,77.63,77.55,77.63,306800.0,46.0005,46.0242,45.9768,46.0242,306800.0
2012-06-05 15:50:00,77.63,77.71,77.6,77.69,327400.0,46.0242,46.0717,46.0065,46.0598,327400.0
2012-06-05 15:55:00,77.69,77.7,77.53,77.54,675100.0,46.0598,46.0657,45.965,45.9709,675100.0
2012-06-06 09:30:00,78.37,78.73,78.08,78.2,354300.0,46.463,46.6764,46.291,46.3622,354300.0
2012-06-06 09:35:00,78.21,78.25,78.11,78.21,180100.0,46.3681,46.3918,46.3088,46.3681,180100.0
2012-06-06 09:40:00,78.21,78.5,78.21,78.5,136800.0,46.3681,46.54,46.3681,46.54,136800.0
2012-06-06 09:45:00,78.51,78.63,78.45,78.57,188000.0,46.546,46.6171,46.5104,46.5815,188000.0
2012-06-06 09:50:00,78.56,78.56,78.36,78.4,208400.0,46.5756,46.5756,46.457,46.4808,208400.0
2012-06-06 09:55:00,78.39,78.67,78.39,78.64,159200.0,46.4748,46.6408,46.4748,46.623,159200.0
2012-06-06 10:00:00,78.65,78.74,78.58,78.59,292400.0,46.629,46.6823,46.5875,46.5934,292400.0
2012-06-06 10:05:00,78.6,78.65,78.56,78.59,139300.0,46.5993,46.629,46.5756,46.5934,139300.0
2012-06-06 10:10:00,78.59,78.61,78.48,78.53,112300.0,46.5934,46.6053,46.5282,46.5578,112300.0
2012-06-06 10:15:00,78.54,78.58,78.42,78.48,131600.0,46.5638,46.5875,46.4926,46.5282,131600.0
2012-06-06 10:20:00,78.46,78.47,78.38,78.42,156000.0,46.5163,46.5223,46.4689,46.4926,156000.0
2012-06-06 10:25:00,78.44,78.45,78.33,78.33,213100.0,46.5045,46.5104,46.4393,46.4393,213100.0
2012-06-06 10:30:00,78.32,78.42,78.3,78.4,148700.0,46.4333,46.4926,46.4215,46.4808,148700.0
2012-06-06 10:35:00,78.4,78.47,78.31,78.33,216300.0,46.4808,46.5223,46.4274,46.4393,216300.0
2012-06-06 10:40:00,78.33,78.44,78.33,78.43,195600.0,46.4393,46.5045,46.4393,46.4985,195600.0
2012-06-06 10:45:00,78.42,78.55,78.41,78.55,161400.0,46.4926,46.5697,46.4867,46.5697,161400.0
2012-06-06 10:50:00,78.55,78.61,78.48,78.51,249800.0,46.5697,46.6053,46.5282,46.546,249800.0
2012-06-06 10:55:00,78.5,78.6,78.48,78.54,250800.0,46.54,46.5993,46.5282,46.5638,250800.0
2012-06-06 11:00:00,78.55,78.63,78.49,78.61,288000.0,46.5697,46.6171,46.5341,46.6053,288000.0
2012-06-06 11:05:00,78.6,78.69,78.59,78.66,295200.0,46.5993,46.6527,46.5934,46.6349,295200.0
2012-06-06 11:10:00,78.65,78.73,78.62,78.7,126900.0,46.629,46.6764,46.6112,46.6586,126900.0
2012-06-06 11:15:00,78.69,78.7,78.65,78.69,139000.0,46.6527,46.6586,46.629,46.6527,139000.0
2012-06-06 11:20:00,78.69,78.89,78.67,78.77,332000.0,46.6527,46.7713,46.6408,46.7001,332000.0
2012-06-06 11:25:00,78.77,78.82,78.74,78.79,465100.0,46.7001,46.7298,46.6823,46.712,465100.0
2012-06-06 11:30:00,78.78,78.82,78.71,78.81,937300.0,46.706,46.7298,46.6645,46.7238,937300.0
2012-06-06 11:35:00,78.81,78.91,78.8,78.9,159000.0,46.7238,46.7831,46.7179,46.7772,159000.0
2012-06-06 11:40:00,78.89,79.02,78.89,79.0,174000.0,46.7713,46.8483,46.7713,46.8365,174000.0
2012-06-06 11:45:00,79.0,79.18,78.98,79.15,732800.0,46.8365,46.9432,46.8246,46.9254,732800.0
2012-06-06 11:50:00,79.15,79.17,79.06,79.12,337200.0,46.9254,46.9373,46.872,46.9076,337200.0
2012-06-06 11:55:00,79.1,79.2,79.09,79.2,246200.0,46.8958,46.955,46.8898,46.955,246200.0
2012-06-06 12:00:00,79.2,79.35,79.18,79.31,177500.0,46.955,47.044,46.9432,47.0203,177500.0
2012-06-06 12:05:00,79.3,79.38,79.27,79.38,183600.0,47.0143,47.0618,46.9965,47.0618,183600.0
2012-06-06 12:10:00,79.38,79.43,79.37,79.41,532500.0,47.0618,47.0914,47.0558,47.0795,532500.0
2012-06-06 12:15:00,79.41,79.42,79.33,79.4,171000.0,47.0795,47.0855,47.0321,47.0736,171000.0
2012-06-06 12:20:00,79.4,79.41,79.34,79.36,206600.0,47.0736,47.0795,47.038,47.0499,206600.0
2012-06-06 12:25:00,79.36,79.44,79.31,79.42,148100.0,47.0499,47.0973,47.0203,47.0855,148100.0
2012-06-06 12:30:00,79.42,79.49,79.39,79.48,251400.0,47.0855,47.127,47.0677,47.121,251400.0
2012-06-06 12:35:00,79.48,79.52,79.44,79.47,111800.0,47.121,47.1448,47.0973,47.1151,111800.0
2012-06-06 12:40:00,79.47,79.57,79.46,79.57,226800.0,47.1151,47.1744,47.1092,47.1744,226800.0
2012-06-06 12:45:00,79.57,79.57,79.52,79.53,72400.0,47.1744,47.1744,47.1448,47.1507,72400.0
2012-06-06 12:50:00,79.52,79.55,79.5,79.52,148500.0,47.1448,47.1625,47.1329,47.1448,148500.0
2012-06-06 12:55:00,79.52,79.53,79.46,79.47,141000.0,47.1448,47.1507,47.1092,47.1151,141000.0
2012-06-06 13:00:00,79.46,79.48,79.39,79.4,154700.0,47.1092,47.121,47.0677,47.0736,154700.0
2012-06-06 13:05:00,79.4,79.43,79.37,79.39,169600.0,47.0736,47.0914,47.0558,47.0677,169600.0
2012-06-06 13:10:00,79.38,79.39,79.34,79.37,97000.0,47.0618,47.0677,47.038,47.0558,97000.0
2012-06-06 13:15:00,79.37,79.41,79.33,79.41,107400.0,47.0558,47.0795,47.0321,47.0795,107400.0
2012-06-06 13:20:00,79.4,79.41,79.22,79.24,303500.0,47.0736,47.0795,46.9669,46.9788,303500.0
2012-06-06 13:25:00,79.24,79.34,79.21,79.34,192700.0,46.9788,47.038,46.961,47.038,192700.0
2012-06-06 13:30:00,79.34,79.5,79.34,79.49,167800.0,47.038,47.1329,47.038,47.127,167800.0
2012-06-06 13:35:00,79.49,79.53,79.46,79.49,171500.0,47.127,47.1507,47.1092,47.127,171500.0
2012-06-06 13:40:00,79.5,79.51,79.44,79.5,139900.0,47.1329,47.1388,47.0973,47.1329,139900.0
2012-06-06 13:45:00,79.5,79.58,79.5,79.56,126000.0,47.1329,47.1803,47.1329,47.1685,126000.0
2012-06-06 13:50:00,79.56,79.57,79.5,79.54,136600.0,47.1685,47.1744,47.1329,47.1566,136600.0
2012-06-06 13:55:00,79.54,79.55,79.51,79.53,118500.0,47.1566,47.1625,47.1388,47.1507,118500.0
2012-06-06 14:00:00,79.52,79.68,79.52,79.56,205600.0,47.1448,47.2396,47.1448,47.1685,205600.0
2012-06-06 14:05:00,79.56,79.61,79.52,79.52,204200.0,47.1685,47.1981,47.1448,47.1448,204200.0
2012-06-06 14:10:00,79.51,79.51,79.35,79.35,223000.0,47.1388,47.1388,47.044,47.044,223000.0
2012-06-06 14:15:00,79.35,79.46,79.34,79.45,178000.0,47.044,47.1092,47.038,47.1033,178000.0
2012-06-06 14:20:00,79.45,79.47,79.43,79.45,142700.0,47.1033,47.1151,47.0914,47.1033,142700.0
2012-06-06 14:25:00,79.44,79.5,79.44,79.48,186400.0,47.0973,47.1329,47.0973,47.121,186400.0
2012-06-06 14:30:00,79.49,79.63,79.48,79.59,136200.0,47.127,47.21,47.121,47.1863,136200.0
2012-06-06 14:35:00,79.59,79.69,79.57,79.6,144200.0,47.1863,47.2455,47.1744,47.1922,144200.0
2012-06-06 14:40:00,79.6,79.73,79.59,79.7,155200.0,47.1922,47.2693,47.1863,47.2515,155200.0
2012-06-06 14:45:00,79.7,79.75,79.62,79.68,195500.0,47.2515,47.2811,47.204,47.2396,195500.0
2012-06-06 14:50:00,79.68,79.71,79.58,79.7,173300.0,47.2396,47.2574,47.1803,47.2515,173300.0
2012-06-06 14:55:00,79.69,79.77,79.68,79.7,207200.0,47.2455,47.293,47.2396,47.2515,207200.0
2012-06-06 15:00:00,79.71,79.72,79.64,79.72,214400.0,47.2574,47.2633,47.2159,47.2633,214400.0
2012-06-06 15:05:00,79.72,79.77,79.69,79.77,180600.0,47.2633,47.293,47.2455,47.293,180600.0
2012-06-06 15:10:00,79.77,79.78,79.65,79.67,209300.0,47.293,47.2989,47.2218,47.2337,209300.0
2012-06-06 15:15:00,79.67,79.71,79.57,79.6,319400.0,47.2337,47.2574,47.1744,47.1922,319400.0
2012-06-06 15:20:00,79.6,79.71,79.56,79.6,263600.0,47.1922,47.2574,47.1685,47.1922,263600.0
2012-06-06 15:25:00,79.59,79.71,79.58,79.69,249200.0,47.1863,47.2574,47.1803,47.2455,249200.0
2012-06-06 15:30:00,79.69,79.73,79.57,79.64,437400.0,47.2455,47.2693,47.1744,47.2159,437400.0
2012-06-06 15:35:00,79.64,79.76,79.61,79.72,267700.0,47.2159,47.2871,47.1981,47.2633,267700.0
2012-06-06 15:40:00,79.72,79.95,79.72,79.94,395400.0,47.2633,47.3997,47.2633,47.3938,395400.0
2012-06-06 15:45:00,79.93,80.05,79.87,80.02,729100.0,47.3878,47.459,47.3523,47.4412,729100.0
2012-06-06 15:50:00,80.02,80.15,79.96,80.13,629100.0,47.4412,47.5183,47.4056,47.5064,629100.0
2012-06-06 15:55:00,80.14,80.24,80.01,80.2,1390200.0,47.5123,47.5716,47.4353,47.5479,1390200.0
2012-06-07 09:30:00,80.98,81.23,80.7,80.82,622200.0,48.0103,48.1586,47.8443,47.9155,622200.0
2012-06-07 09:35:00,80.84,81.0,80.72,80.73,379400.0,47.9273,48.0222,47.8562,47.8621,379400.0
2012-06-07 09:40:00,80.73,80.75,80.53,80.71,322400.0,47.8621,47.874,47.7436,47.8503,322400.0
2012-06-07 09:45:00,80.7,80.9,80.63,80.9,313500.0,47.8443,47.9629,47.8028,47.9629,313500.0
2012-06-07 09:50:00,80.89,80.94,80.82,80.88,228900.0,47.957,47.9866,47.9155,47.9511,228900.0
2012-06-07 09:55:00,80.88,80.97,80.71,80.95,239000.0,47.9511,48.0044,47.8503,47.9926,239000.0
2012-06-07 10:00:00,80.94,81.02,80.54,80.61,332100.0,47.9866,48.0341,47.7495,47.791,332100.0
2012-06-07 10:05:00,80.6,80.89,80.56,80.69,239600.0,47.7851,47.957,47.7613,47.8384,239600.0
2012-06-07 10:10:00,80.68,80.71,80.52,80.6,219900.0,47.8325,47.8503,47.7376,47.7851,219900.0
2012-06-07 10:15:00,80.59,80.63,80.47,80.47,242000.0,47.7791,47.8028,47.708,47.708,242000.0
2012-06-07 10:20:00,80.46,80.61,80.39,80.59,226800.0,47.7021,47.791,47.6606,47.7791,226800.0
2012-06-07 10:25:00,80.59,80.73,80.56,80.71,174400.0,47.7791,47.8621,47.7613,47.8503,174400.0
2012-06-07 10:30:00,80.7,80.71,80.51,80.53,259900.0,47.8443,47.8503,47.7317,47.7436,259900.0
2012-06-07 10:35:00,80.53,80.62,80.48,80.48,180400.0,47.7436,47.7969,47.7139,47.7139,180400.0
2012-06-07 10:40:00,80.48,80.67,80.45,80.55,193700.0,47.7139,47.8266,47.6961,47.7554,193700.0
2012-06-07 10:45:00,80.56,80.66,80.53,80.57,214200.0,47.7613,47.8206,47.7436,47.7673,214200.0
2012-06-07 10:50:00,80.57,80.66,80.5,80.63,176500.0,47.7673,47.8206,47.7258,47.8028,176500.0
2012-06-07 10:55:00,80.62,80.66,80.48,80.66,176300.0,47.7969,47.8206,47.7139,47.8206,176300.0
2012-06-07 11:00:00,80.64,80.67,80.55,80.67,170300.0,47.8088,47.8266,47.7554,47.8266,170300.0
2012-06-07 11:05:00,80.66,80.72,80.57,80.59,147600.0,47.8206,47.8562,47.7673,47.7791,147600.0
2012-06-07 11:10:00,80.59,80.6,80.5,80.57,252100.0,47.7791,47.7851,47.7258,47.7673,252100.0
2012-06-07 11:15:00,80.56,80.57,80.4,80.42,125400.0,47.7613,47.7673,47.6665,47.6783,125400.0
2012-06-07 11:20:00,80.42,80.58,80.42,80.58,130800.0,47.6783,47.7732,47.6783,47.7732,130800.0
2012-06-07 11:25:00,80.57,80.62,80.48,80.54,174400.0,47.7673,47.7969,47.7139,47.7495,174400.0
2012-06-07 11:30:00,80.54,80.55,80.48,80.5,129600.0,47.7495,47.7554,47.7139,47.7258,129600.0
2012-06-07 11:35:00,80.51,80.64,80.5,80.57,117200.0,47.7317,47.8088,47.7258,47.7673,117200.0
2012-06-07 11:40:00,80.57,80.63,80.53,80.62,107300.0,47.7673,47.8028,47.7436,47.7969,107300.0
2012-06-07 11:45:00,80.63,80.64,80.55,80.6,83300.0,47.8028,47.8088,47.7554,47.7851,83300.0
2012-06-07 11:50:00,80.59,80.7,80.57,80.6,126700.0,47.7791,47.8443,47.7673,47.7851,126700.0
2012-06-07 11:55:00,80.58,80.62,80.54,80.55,164000.0,47.7732,47.7969,47.7495,47.7554,164000.0
2012-06-07 12:00:00,80.54,80.6,80.52,80.58,123400.0,47.7495,47.7851,47.7376,47.7732,123400.0
2012-06-07 12:05:00,80.57,80.6,80.51,80.56,131400.0,47.7673,47.7851,47.7317,47.7613,131400.0
2012-06-07 12:10:00,80.55,80.65,80.51,80.64,152500.0,47.7554,47.8147,47.7317,47.8088,152500.0
2012-06-07 12:15:00,80.64,80.79,80.62,80.68,136600.0,47.8088,47.8977,47.7969,47.8325,136600.0
2012-06-07 12:20:00,80.68,80.75,80.64,80.67,84900.0,47.8325,47.874,47.8088,47.8266,84900.0
2012-06-07 12:25:00,80.68,80.7,80.6,80.66,76500.0,47.8325,47.8443,47.7851,47.8206,76500.0
2012-06-07 12:30:00,80.66,80.66,80.56,80.59,68600.0,47.8206,47.8206,47.7613,47.7791,68600.0
2012-06-07 12:35:00,80.59,80.66,80.59,80.64,67000.0,47.7791,47.8206,47.7791,47.8088,67000.0
2012-06-07 12:40:00,80.63,80.67,80.48,80.53,175000.0,47.8028,47.8266,47.7139,47.7436,175000.0
2012-06-07 12:45:00,80.53,80.6,80.5,80.57,68100.0,47.7436,47.7851,47.7258,47.7673,68100.0
2012-06-07 12:50:00,80.56,80.63,80.54,80.58,79500.0,47.7613,47.8028,47.7495,47.7732,79500.0
2012-06-07 12:55:00,80.59,80.59,80.51,80.56,72400.0,47.7791,47.7791,47.7317,47.7613,72400.0
2012-06-07 13:00:00,80.56,80.61,80.54,80.59,70700.0,47.7613,47.791,47.7495,47.7791,70700.0
2012-06-07 13:05:00,80.6,80.61,80.53,80.59,123100.0,47.7851,47.791,47.7436,47.7791,123100.0
2012-06-07 13:10:00,80.59,80.68,80.57,80.64,126600.0,47.7791,47.8325,47.7673,47.8088,126600.0
2012-06-07 13:15:00,80.64,80.74,80.64,80.64,170900.0,47.8088,47.8681,47.8088,47.8088,170900.0
2012-06-07 13:20:00,80.64,80.77,80.64,80.75,78800.0,47.8088,47.8858,47.8088,47.874,78800.0
2012-06-07 13:25:00,80.75,80.84,80.73,80.81,86300.0,47.874,47.9273,47.8621,47.9096,86300.0
2012-06-07 13:30:00,80.8,80.85,80.78,80.83,81900.0,47.9036,47.9333,47.8918,47.9214,81900.0
2012-06-07 13:35:00,80.83,80.84,80.77,80.8,76300.0,47.9214,47.9273,47.8858,47.9036,76300.0
2012-06-07 13:40:00,80.81,80.85,80.78,80.8,64500.0,47.9096,47.9333,47.8918,47.9036,64500.0
2012-06-07 13:45:00,80.8,80.82,80.76,80.79,60300.0,47.9036,47.9155,47.8799,47.8977,60300.0
2012-06-07 13:50:00,80.78,80.79,80.68,80.73,94900.0,47.8918,47.8977,47.8325,47.8621,94900.0
2012-06-07 13:55:00,80.72,80.77,80.7,80.74,69400.0,47.8562,47.8858,47.8443,47.8681,69400.0
2012-06-07 14:00:00,80.73,80.81,80.7,80.81,62300.0,47.8621,47.9096,47.8443,47.9096,62300.0
2012-06-07 14:05:00,80.81,80.85,80.76,80.79,100000.0,47.9096,47.9333,47.8799,47.8977,100000.0
2012-06-07 14:10:00,80.78,80.81,80.75,80.76,69000.0,47.8918,47.9096,47.874,47.8799,69000.0
2012-06-07 14:15:00,80.76,80.83,80.74,80.77,92200.0,47.8799,47.9214,47.8681,47.8858,92200.0
2012-06-07 14:20:00,80.78,80.85,80.76,80.78,110500.0,47.8918,47.9333,47.8799,47.8918,110500.0
2012-06-07 14:25:00,80.78,80.85,80.77,80.85,82800.0,47.8918,47.9333,47.8858,47.9333,82800.0
2012-06-07 14:30:00,80.84,80.85,80.78,80.81,135400.0,47.9273,47.9333,47.8918,47.9096,135400.0
2012-06-07 14:35:00,80.81,80.84,80.79,80.83,90500.0,47.9096,47.9273,47.8977,47.9214,90500.0
2012-06-07 14:40:00,80.82,80.89,80.8,80.87,96600.0,47.9155,47.957,47.9036,47.9451,96600.0
2012-06-07 14:45:00,80.87,80.87,80.8,80.81,139100.0,47.9451,47.9451,47.9036,47.9096,139100.0
2012-06-07 14:50:00,80.82,80.84,80.79,80.84,114100.0,47.9155,47.9273,47.8977,47.9273,114100.0
2012-06-07 14:55:00,80.83,80.9,80.83,80.9,132400.0,47.9214,47.9629,47.9214,47.9629,132400.0
2012-06-07 15:00:00,80.89,80.91,80.84,80.84,160300.0,47.957,47.9688,47.9273,47.9273,160300.0
2012-06-07 15:05:00,80.84,80.9,80.78,80.83,192400.0,47.9273,47.9629,47.8918,47.9214,192400.0
2012-06-07 15:10:00,80.83,80.98,80.83,80.97,210000.0,47.9214,48.0103,47.9214,48.0044,210000.0
2012-06-07 15:15:00,80.98,80.98,80.73,80.79,246600.0,48.0103,48.0103,47.8621,47.8977,246600.0
2012-06-07 15:20:00,80.79,80.8,80.65,80.67,223200.0,47.8977,47.9036,47.8147,47.8266,223200.0
2012-06-07 15:25:00,80.68,80.69,80.63,80.63,140300.0,47.8325,47.8384,47.8028,47.8028,140300.0
2012-06-07 15:30:00,80.62,80.69,80.58,80.67,220100.0,47.7969,47.8384,47.7732,47.8266,220100.0
2012-06-07 15:35:00,80.67,80.68,80.56,80.59,214000.0,47.8266,47.8325,47.7613,47.7791,214000.0
2012-06-07 15:40:00,80.59,80.65,80.47,80.51,249800.0,47.7791,47.8147,47.708,47.7317,249800.0
2012-06-07 15:45:00,80.51,80.59,80.45,80.57,368300.0,47.7317,47.7791,47.6961,47.7673,368300.0
2012-06-07 15:50:00,80.57,80.58,80.35,80.41,416500.0,47.7673,47.7732,47.6368,47.6724,416500.0
2012-06-07 15:55:00,80.42,80.66,80.42,80.63,946500.0,47.6783,47.8206,47.6783,47.8028,946500.0
2012-06-08 09:30:00,80.08,80.15,79.73,79.76,426900.0,47.4768,47.5183,47.2693,47.2871,426900.0
2012-06-08 09:35:00,79.76,79.78,79.53,79.61,791500.0,47.2871,47.2989,47.1507,47.1981,791500.0
2012-06-08 09:40:00,79.6,79.64,79.54,79.55,380700.0,47.1922,47.2159,47.1566,47.1625,380700.0
2012-06-08 09:45:00,79.54,79.55,79.47,79.5,391300.0,47.1566,47.1625,47.1151,47.1329,391300.0
2012-06-08 09:50:00,79.5,79.71,79.46,79.7,318300.0,47.1329,47.2574,47.1092,47.2515,318300.0
2012-06-08 09:55:00,79.7,79.84,79.67,79.68,310000.0,47.2515,47.3345,47.2337,47.2396,310000.0
2012-06-08 10:00:00,79.68,79.73,79.66,79.7,225700.0,47.2396,47.2693,47.2278,47.2515,225700.0
2012-06-08 10:05:00,79.69,79.81,79.69,79.78,236500.0,47.2455,47.3167,47.2455,47.2989,236500.0
2012-06-08 10:10:00,79.78,79.86,79.72,79.75,372800.0,47.2989,47.3463,47.2633,47.2811,372800.0
2012-06-08 10:15:00,79.75,79.9,79.75,79.77,164300.0,47.2811,47.3701,47.2811,47.293,164300.0
2012-06-08 10:20:00,79.75,79.78,79.57,79.59,198800.0,47.2811,47.2989,47.1744,47.1863,198800.0
2012-06-08 10:25:00,79.59,79.68,79.52,79.57,225700.0,47.1863,47.2396,47.1448,47.1744,225700.0
2012-06-08 10:30:00,79.56,79.65,79.54,79.59,136600.0,47.1685,47.2218,47.1566,47.1863,136600.0
2012-06-08 10:35:00,79.58,79.66,79.56,79.62,255100.0,47.1803,47.2278,47.1685,47.204,255100.0
2012-06-08 10:40:00,79.62,79.67,79.6,79.64,156300.0,47.204,47.2337,47.1922,47.2159,156300.0
2012-06-08 10:45:00,79.65,79.86,79.64,79.81,162400.0,47.2218,47.3463,47.2159,47.3167,162400.0
2012-06-08 10:50:00,79.81,79.86,79.72,79.73,152700.0,47.3167,47.3463,47.2633,47.2693,152700.0
2012-06-08 10:55:00,79.73,79.84,79.73,79.81,107500.0,47.2693,47.3345,47.2693,47.3167,107500.0
2012-06-08 11:00:00,79.79,79.89,79.77,79.87,161800.0,47.3048,47.3641,47.293,47.3523,161800.0
2012-06-08 11:05:00,79.88,79.89,79.77,79.8,167800.0,47.3582,47.3641,47.293,47.3108,167800.0
2012-06-08 11:10:00,79.79,79.79,79.67,79.69,77900.0,47.3048,47.3048,47.2337,47.2455,77900.0
2012-06-08 11:15:00,79.69,79.73,79.63,79.66,77000.0,47.2455,47.2693,47.21,47.2278,77000.0
2012-06-08 11:20:00,79.66,79.73,79.63,79.7,115800.0,47.2278,47.2693,47.21,47.2515,115800.0
2012-06-08 11:25:00,79.7,79.73,79.68,79.69,72800.0,47.2515,47.2693,47.2396,47.2455,72800.0
2012-06-08 11:30:00,79.69,79.8,79.69,79.76,123200.0,47.2455,47.3108,47.2455,47.2871,123200.0
2012-06-08 11:35:00,79.77,79.88,79.76,79.81,89500.0,47.293,47.3582,47.2871,47.3167,89500.0
2012-06-08 11:40:00,79.82,79.87,79.78,79.84,63700.0,47.3226,47.3523,47.2989,47.3345,63700.0
2012-06-08 11:45:00,79.83,79.91,79.82,79.91,111600.0,47.3286,47.376,47.3226,47.376,111600.0
2012-06-08 11:50:00,79.92,79.92,79.84,79.87,88300.0,47.3819,47.3819,47.3345,47.3523,88300.0
2012-06-08 11:55:00,79.87,79.87,79.75,79.79,77900.0,47.3523,47.3523,47.2811,47.3048,77900.0
2012-06-08 12:00:00,79.79,79.84,79.74,79.75,72100.0,47.3048,47.3345,47.2752,47.2811,72100.0
2012-06-08 12:05:00,79.75,79.85,79.69,79.73,131600.0,47.2811,47.3404,47.2455,47.2693,131600.0
2012-06-08 12:10:00,79.73,79.77,79.68,79.77,37100.0,47.2693,47.293,47.2396,47.293,37100.0
2012-06-08 12:15:00,79.76,79.82,79.73,79.82,33900.0,47.2871,47.3226,47.2693,47.3226,33900.0
2012-06-08 12:20:00,79.82,79.85,79.79,79.84,49600.0,47.3226,47.3404,47.3048,47.3345,49600.0
2012-06-08 12:25:00,79.83,79.97,79.83,79.96,60700.0,47.3286,47.4116,47.3286,47.4056,60700.0
2012-06-08 12:30:00,79.96,80.27,79.95,80.25,153100.0,47.4056,47.5894,47.3997,47.5776,153100.0
2012-06-08 12:35:00,80.24,80.25,80.12,80.19,94900.0,47.5716,47.5776,47.5005,47.542,94900.0
2012-06-08 12:40:00,80.18,80.24,80.16,80.22,85000.0,47.5361,47.5716,47.5242,47.5598,85000.0
2012-06-08 12:45:00,80.23,80.36,80.19,80.35,139000.0,47.5657,47.6428,47.542,47.6368,139000.0
2012-06-08 12:50:00,80.36,80.43,80.35,80.38,203600.0,47.6428,47.6843,47.6368,47.6546,203600.0
2012-06-08 12:55:00,80.38,80.48,80.36,80.47,103900.0,47.6546,47.7139,47.6428,47.708,103900.0
2012-06-08 13:00:00,80.48,80.64,80.45,80.58,260200.0,47.7139,47.8088,47.6961,47.7732,260200.0
2012-06-08 13:05:00,80.58,80.66,80.55,80.62,165700.0,47.7732,47.8206,47.7554,47.7969,165700.0
2012-06-08 13:10:00,80.62,80.65,80.56,80.6,145800.0,47.7969,47.8147,47.7613,47.7851,145800.0
2012-06-08 13:15:00,80.6,80.62,80.49,80.54,100800.0,47.7851,47.7969,47.7198,47.7495,100800.0
2012-06-08 13:20:00,80.55,80.61,80.48,80.55,130200.0,47.7554,47.791,47.7139,47.7554,130200.0
2012-06-08 13:25:00,80.55,80.55,80.46,80.54,94300.0,47.7554,47.7554,47.7021,47.7495,94300.0
2012-06-08 13:30:00,80.55,80.56,80.41,80.42,184500.0,47.7554,47.7613,47.6724,47.6783,184500.0
2012-06-08 13:35:00,80.41,80.48,80.34,80.36,82500.0,47.6724,47.7139,47.6309,47.6428,82500.0
2012-06-08 13:40:00,80.35,80.39,80.33,80.37,138400.0,47.6368,47.6606,47.625,47.6487,138400.0
2012-06-08 13:45:00,80.37,80.37,80.3,80.33,92700.0,47.6487,47.6487,47.6072,47.625,92700.0
2012-06-08 13:50:00,80.34,80.4,80.32,80.4,53700.0,47.6309,47.6665,47.6191,47.6665,53700.0
2012-06-08 13:55:00,80.4,80.44,80.37,80.39,63100.0,47.6665,47.6902,47.6487,47.6606,63100.0
2012-06-08 14:00:00,80.39,80.41,80.35,80.36,47000.0,47.6606,47.6724,47.6368,47.6428,47000.0
2012-06-08 14:05:00,80.36,80.47,80.34,80.45,76000.0,47.6428,47.708,47.6309,47.6961,76000.0
2012-06-08 14:10:00,80.46,80.57,80.45,80.57,160600.0,47.7021,47.7673,47.6961,47.7673,160600.0
2012-06-08 14:15:00,80.56,80.67,80.56,80.64,161800.0,47.7613,47.8266,47.7613,47.8088,161800.0
2012-06-08 14:20:00,80.63,80.78,80.61,80.77,142800.0,47.8028,47.8918,47.791,47.8858,142800.0
2012-06-08 14:25:00,80.76,80.79,80.72,80.74,177500.0,47.8799,47.8977,47.8562,47.8681,177500.0
2012-06-08 14:30:00,80.73,80.77,80.65,80.77,249700.0,47.8621,47.8858,47.8147,47.8858,249700.0
2012-06-08 14:35:00,80.76,80.91,80.75,80.82,279600.0,47.8799,47.9688,47.874,47.9155,279600.0
2012-06-08 14:40:00,80.82,80.92,80.74,80.92,175300.0,47.9155,47.9748,47.8681,47.9748,175300.0
2012-06-08 14:45:00,80.91,80.92,80.73,80.79,220300.0,47.9688,47.9748,47.8621,47.8977,220300.0
2012-06-08 14:50:00,80.8,80.81,80.67,80.69,173600.0,47.9036,47.9096,47.8266,47.8384,173600.0
2012-06-08 14:55:00,80.68,80.69,80.57,80.59,145400.0,47.8325,47.8384,47.7673,47.7791,145400.0
2012-06-08 15:00:00,80.59,80.61,80.51,80.55,142000.0,47.7791,47.791,47.7317,47.7554,142000.0
2012-06-08 15:05:00,80.55,80.61,80.55,80.57,79200.0,47.7554,47.791,47.7554,47.7673,79200.0
2012-06-08 15:10:00,80.57,80.78,80.57,80.73,144100.0,47.7673,47.8918,47.7673,47.8621,144100.0
2012-06-08 15:15:00,80.73,80.84,80.73,80.83,188500.0,47.8621,47.9273,47.8621,47.9214,188500.0
2012-06-08 15:20:00,80.82,80.83,80.73,80.8,292100.0,47.9155,47.9214,47.8621,47.9036,292100.0
2012-06-08 15:25:00,80.79,80.83,80.64,80.64,199000.0,47.8977,47.9214,47.8088,47.8088,199000.0
2012-06-08 15:30:00,80.65,80.69,80.55,80.56,211500.0,47.8147,47.8384,47.7554,47.7613,211500.0
2012-06-08 15:35:00,80.56,80.61,80.48,80.48,131900.0,47.7613,47.791,47.7139,47.7139,131900.0
2012-06-08 15:40:00,80.48,80.66,80.48,80.66,179400.0,47.7139,47.8206,47.7139,47.8206,179400.0
2012-06-08 15:45:00,80.66,80.8,80.65,80.72,686200.0,47.8206,47.9036,47.8147,47.8562,686200.0
2012-06-08 15:50:00,80.71,80.75,80.65,80.72,325700.0,47.8503,47.874,47.8147,47.8562,325700.0
2012-06-08 15:55:00,80.72,80.82,80.7,80.82,760300.0,47.8562,47.9155,47.8443,47.9155,760300.0
2012-06-11 09:30:00,81.63,81.85,81.42,81.52,595600.0,48.3957,48.5261,48.2712,48.3305,595600.0
2012-06-11 09:35:00,81.52,81.71,81.3,81.31,260700.0,48.3305,48.4431,48.2001,48.206,260700.0
2012-06-11 09:40:00,81.33,81.48,81.3,81.42,149100.0,48.2179,48.3068,48.2001,48.2712,149100.0
2012-06-11 09:45:00,81.4,81.54,81.39,81.5,153500.0,48.2594,48.3424,48.2534,48.3186,153500.0
2012-06-11 09:50:00,81.49,81.69,81.44,81.58,175100.0,48.3127,48.4313,48.2831,48.3661,175100.0
2012-06-11 09:55:00,81.6,81.64,81.39,81.46,206800.0,48.3779,48.4016,48.2534,48.2949,206800.0
2012-06-11 10:00:00,81.45,81.63,81.38,81.57,379500.0,48.289,48.3957,48.2475,48.3601,379500.0
2012-06-11 10:05:00,81.57,81.6,81.3,81.42,187300.0,48.3601,48.3779,48.2001,48.2712,187300.0
2012-06-11 10:10:00,81.44,81.44,81.29,81.34,171300.0,48.2831,48.2831,48.1941,48.2238,171300.0
2012-06-11 10:15:00,81.34,81.4,81.16,81.16,230800.0,48.2238,48.2594,48.1171,48.1171,230800.0
2012-06-11 10:20:00,81.16,81.28,81.07,81.11,204600.0,48.1171,48.1882,48.0637,48.0874,204600.0
2012-06-11 10:25:00,81.12,81.25,81.09,81.24,196300.0,48.0933,48.1704,48.0756,48.1645,196300.0
2012-06-11 10:30:00,81.24,81.28,81.15,81.28,329900.0,48.1645,48.1882,48.1111,48.1882,329900.0
2012-06-11 10:35:00,81.27,81.37,81.27,81.33,272600.0,48.1823,48.2416,48.1823,48.2179,272600.0
2012-06-11 10:40:00,81.32,81.35,81.16,81.25,213000.0,48.2119,48.2297,48.1171,48.1704,213000.0
2012-06-11 10:45:00,81.25,81.25,81.12,81.2,161300.0,48.1704,48.1704,48.0933,48.1408,161300.0
2012-06-11 10:50:00,81.19,81.31,81.15,81.3,157500.0,48.1348,48.206,48.1111,48.2001,157500.0
2012-06-11 10:55:00,81.31,81.33,81.17,81.23,184000.0,48.206,48.2179,48.123,48.1586,184000.0
2012-06-11 11:00:00,81.23,81.24,81.14,81.15,236200.0,48.1586,48.1645,48.1052,48.1111,236200.0
2012-06-11 11:05:00,81.15,81.26,81.12,81.22,162900.0,48.1111,48.1764,48.0933,48.1526,162900.0
2012-06-11 11:10:00,81.22,81.23,81.02,81.11,162200.0,48.1526,48.1586,48.0341,48.0874,162200.0
2012-06-11 11:15:00,81.1,81.19,81.04,81.05,144500.0,48.0815,48.1348,48.0459,48.0518,144500.0
2012-06-11 11:20:00,81.04,81.07,80.95,81.0,162600.0,48.0459,48.0637,47.9926,48.0222,162600.0
2012-06-11 11:25:00,81.01,81.09,80.97,81.03,151400.0,48.0281,48.0756,48.0044,48.04,151400.0
2012-06-11 11:30:00,81.03,81.14,80.99,81.12,93600.0,48.04,48.1052,48.0163,48.0933,93600.0
2012-06-11 11:35:00,81.13,81.34,81.12,81.33,146000.0,48.0993,48.2238,48.0933,48.2179,146000.0
2012-06-11 11:40:00,81.32,81.37,81.28,81.28,138100.0,48.2119,48.2416,48.1882,48.1882,138100.0
2012-06-11 11:45:00,81.29,81.33,81.17,81.19,160400.0,48.1941,48.2179,48.123,48.1348,160400.0
2012-06-11 11:50:00,81.2,81.22,81.0,81.05,189400.0,48.1408,48.1526,48.0222,48.0518,189400.0
2012-06-11 11:55:00,81.06,81.2,81.02,81.17,197600.0,48.0578,48.1408,48.0341,48.123,197600.0
2012-06-11 12:00:00,81.18,81.19,81.09,81.13,97200.0,48.1289,48.1348,48.0756,48.0993,97200.0
2012-06-11 12:05:00,81.13,81.25,81.12,81.16,111100.0,48.0993,48.1704,48.0933,48.1171,111100.0
2012-06-11 12:10:00,81.16,81.22,81.16,81.19,104600.0,48.1171,48.1526,48.1171,48.1348,104600.0
2012-06-11 12:15:00,81.19,81.25,81.14,81.24,117200.0,48.1348,48.1704,48.1052,48.1645,117200.0
2012-06-11 12:20:00,81.25,81.28,81.14,81.14,103500.0,48.1704,48.1882,48.1052,48.1052,103500.0
2012-06-11 12:25:00,81.14,81.16,81.06,81.08,96100.0,48.1052,48.1171,48.0578,48.0696,96100.0
2012-06-11 12:30:00,81.08,81.17,81.07,81.16,52000.0,48.0696,48.123,48.0637,48.1171,52000.0
2012-06-11 12:35:00,81.17,81.3,81.17,81.25,140600.0,48.123,48.2001,48.123,48.1704,140600.0
2012-06-11 12:40:00,81.25,81.26,81.19,81.22,33100.0,48.1704,48.1764,48.1348,48.1526,33100.0
2012-06-11 12:45:00,81.22,81.28,81.2,81.2,57100.0,48.1526,48.1882,48.1408,48.1408,57100.0
2012-06-11 12:50:00,81.2,81.24,81.16,81.18,65600.0,48.1408,48.1645,48.1171,48.1289,65600.0
2012-06-11 12:55:00,81.18,81.2,81.12,81.19,62600.0,48.1289,48.1408,48.0933,48.1348,62600.0
2012-06-11 13:00:00,81.19,81.38,81.18,81.37,68900.0,48.1348,48.2475,48.1289,48.2416,68900.0
2012-06-11 13:05:00,81.36,81.44,81.36,81.43,74300.0,48.2356,48.2831,48.2356,48.2771,74300.0
2012-06-11 13:10:00,81.42,81.59,81.4,81.59,101000.0,48.2712,48.372,48.2594,48.372,101000.0
2012-06-11 13:15:00,81.56,81.6,81.48,81.56,138100.0,48.3542,48.3779,48.3068,48.3542,138100.0
2012-06-11 13:20:00,81.55,81.55,81.49,81.54,78600.0,48.3483,48.3483,48.3127,48.3424,78600.0
2012-06-11 13:25:00,81.54,81.54,81.48,81.51,71800.0,48.3424,48.3424,48.3068,48.3246,71800.0
2012-06-11 13:30:00,81.5,81.51,81.36,81.4,95600.0,48.3186,48.3246,48.2356,48.2594,95600.0
2012-06-11 13:35:00,81.39,81.4,81.3,81.31,122300.0,48.2534,48.2594,48.2001,48.206,122300.0
2012-06-11 13:40:00,81.31,81.31,81.22,81.24,81200.0,48.206,48.206,48.1526,48.1645,81200.0
2012-06-11 13:45:00,81.25,81.31,81.23,81.29,59800.0,48.1704,48.206,48.1586,48.1941,59800.0
2012-06-11 13:50:00,81.3,81.34,81.27,81.3,72500.0,48.2001,48.2238,48.1823,48.2001,72500.0
2012-06-11 13:55:00,81.29,81.37,81.28,81.34,83000.0,48.1941,48.2416,48.1882,48.2238,83000.0
2012-06-11 14:00:00,81.35,81.36,81.11,81.12,196900.0,48.2297,48.2356,48.0874,48.0933,196900.0
2012-06-11 14:05:00,81.12,81.2,81.09,81.14,84200.0,48.0933,48.1408,48.0756,48.1052,84200.0
2012-06-11 14:10:00,81.14,81.22,81.1,81.18,84900.0,48.1052,48.1526,48.0815,48.1289,84900.0
2012-06-11 14:15:00,81.18,81.23,81.11,81.14,100500.0,48.1289,48.1586,48.0874,48.1052,100500.0
2012-06-11 14:20:00,81.15,81.15,81.08,81.11,136500.0,48.1111,48.1111,48.0696,48.0874,136500.0
2012-06-11 14:25:00,81.12,81.15,81.08,81.13,105100.0,48.0933,48.1111,48.0696,48.0993,105100.0
2012-06-11 14:30:00,81.12,81.22,81.09,81.21,75500.0,48.0933,48.1526,48.0756,48.1467,75500.0
2012-06-11 14:35:00,81.21,81.26,81.2,81.26,72200.0,48.1467,48.1764,48.1408,48.1764,72200.0
2012-06-11 14:40:00,81.26,81.31,81.25,81.28,61600.0,48.1764,48.206,48.1704,48.1882,61600.0
2012-06-11 14:45:00,81.27,81.28,81.17,81.19,108500.0,48.1823,48.1882,48.123,48.1348,108500.0
2012-06-11 14:50:00,81.19,81.2,81.04,81.07,180000.0,48.1348,48.1408,48.0459,48.0637,180000.0
2012-06-11 14:55:00,81.08,81.22,81.08,81.15,116100.0,48.0696,48.1526,48.0696,48.1111,116100.0
2012-06-11 15:00:00,81.15,81.19,80.97,80.97,180000.0,48.1111,48.1348,48.0044,48.0044,180000.0
2012-06-11 15:05:00,80.97,80.98,80.79,80.81,255200.0,48.0044,48.0103,47.8977,47.9096,255200.0
2012-06-11 15:10:00,80.81,80.83,80.67,80.77,240800.0,47.9096,47.9214,47.8266,47.8858,240800.0
2012-06-11 15:15:00,80.76,80.8,80.65,80.79,268300.0,47.8799,47.9036,47.8147,47.8977,268300.0
2012-06-11 15:20:00,80.78,80.82,80.66,80.69,256100.0,47.8918,47.9155,47.8206,47.8384,256100.0
2012-06-11 15:25:00,80.69,80.71,80.61,80.71,154800.0,47.8384,47.8503,47.791,47.8503,154800.0
2012-06-11 15:30:00,80.7,80.83,80.67,80.68,260300.0,47.8443,47.9214,47.8266,47.8325,260300.0
2012-06-11 15:35:00,80.67,80.69,80.61,80.67,302900.0,47.8266,47.8384,47.791,47.8266,302900.0
2012-06-11 15:40:00,80.69,80.85,80.69,80.79,324600.0,47.8384,47.9333,47.8384,47.8977,324600.0
2012-06-11 15:45:00,80.8,80.84,80.62,80.65,427400.0,47.9036,47.9273,47.7969,47.8147,427400.0
2012-06-11 15:50:00,80.64,80.66,80.4,80.42,408900.0,47.8088,47.8206,47.6665,47.6783,408900.0
2012-06-11 15:55:00,80.42,80.42,80.17,80.34,1069100.0,47.6783,47.6783,47.5301,47.6309,1069100.0
2012-06-12 09:30:00,80.74,81.0,80.63,80.94,436900.0,47.8681,48.0222,47.8028,47.9866,436900.0
2012-06-12 09:35:00,80.95,81.06,80.78,80.79,241900.0,47.9926,48.0578,47.8918,47.8977,241900.0
2012-06-12 09:40:00,80.8,80.94,80.69,80.92,247000.0,47.9036,47.9866,47.8384,47.9748,247000.0
2012-06-12 09:45:00,80.93,81.19,80.89,81.17,233800.0,47.9807,48.1348,47.957,48.123,233800.0
2012-06-12 09:50:00,81.16,81.22,81.05,81.08,177300.0,48.1171,48.1526,48.0518,48.0696,177300.0
2012-06-12 09:55:00,81.09,81.22,80.95,81.05,222600.0,48.0756,48.1526,47.9926,48.0518,222600.0
2012-06-12 10:00:00,81.06,81.23,80.94,81.0,361600.0,48.0578,48.1586,47.9866,48.0222,361600.0
2012-06-12 10:05:00,81.0,81.01,80.71,80.77,282300.0,48.0222,48.0281,47.8503,47.8858,282300.0
2012-06-12 10:10:00,80.75,80.83,80.68,80.7,221300.0,47.874,47.9214,47.8325,47.8443,221300.0
2012-06-12 10:15:00,80.7,80.9,80.62,80.78,206000.0,47.8443,47.9629,47.7969,47.8918,206000.0
2012-06-12 10:20:00,80.78,80.82,80.7,80.76,121500.0,47.8918,47.9155,47.8443,47.8799,121500.0
2012-06-12 10:25:00,80.77,80.81,80.69,80.76,135000.0,47.8858,47.9096,47.8384,47.8799,135000.0
2012-06-12 10:30:00,80.75,80.78,80.67,80.78,149000.0,47.874,47.8918,47.8266,47.8918,149000.0
2012-06-12 10:35:00,80.77,80.81,80.62,80.67,145800.0,47.8858,47.9096,47.7969,47.8266,145800.0
2012-06-12 10:40:00,80.66,80.99,80.64,80.9,177300.0,47.8206,48.0163,47.8088,47.9629,177300.0
2012-06-12 10:45:00,80.9,81.11,80.9,81.05,107900.0,47.9629,48.0874,47.9629,48.0518,107900.0
2012-06-12 10:50:00,81.06,81.09,80.96,80.97,103000.0,48.0578,48.0756,47.9985,48.0044,103000.0
2012-06-12 10:55:00,80.98,81.06,80.86,81.01,150200.0,48.0103,48.0578,47.9392,48.0281,150200.0
2012-06-12 11:00:00,81.01,81.07,80.97,81.04,151900.0,48.0281,48.0637,48.0044,48.0459,151900.0
2012-06-12 11:05:00,81.04,81.16,81.04,81.07,112900.0,48.0459,48.1171,48.0459,48.0637,112900.0
2012-06-12 11:10:00,81.07,81.29,81.06,81.26,129200.0,48.0637,48.1941,48.0578,48.1764,129200.0
2012-06-12 11:15:00,81.26,81.32,81.23,81.24,128100.0,48.1764,48.2119,48.1586,48.1645,128100.0
2012-06-12 11:20:00,81.23,81.51,81.23,81.47,163700.0,48.1586,48.3246,48.1586,48.3009,163700.0
2012-06-12 11:25:00,81.46,81.48,81.25,81.25,179200.0,48.2949,48.3068,48.1704,48.1704,179200.0
2012-06-12 11:30:00,81.25,81.31,81.19,81.22,144800.0,48.1704,48.206,48.1348,48.1526,144800.0
2012-06-12 11:35:00,81.22,81.23,81.11,81.15,95700.0,48.1526,48.1586,48.0874,48.1111,95700.0
2012-06-12 11:40:00,81.16,81.21,81.1,81.19,81700.0,48.1171,48.1467,48.0815,48.1348,81700.0
2012-06-12 11:45:00,81.19,81.22,81.11,81.12,76300.0,48.1348,48.1526,48.0874,48.0933,76300.0
2012-06-12 11:50:00,81.13,81.16,81.03,81.04,100900.0,48.0993,48.1171,48.04,48.0459,100900.0
2012-06-12 11:55:00,81.05,81.15,81.05,81.14,81100.0,48.0518,48.1111,48.0518,48.1052,81100.0
2012-06-12 12:00:00,81.13,81.19,81.12,81.18,50700.0,48.0993,48.1348,48.0933,48.1289,50700.0
2012-06-12 12:05:00,81.18,81.21,81.12,81.14,83000.0,48.1289,48.1467,48.0933,48.1052,83000.0
2012-06-12 12:10:00,81.15,81.18,81.09,81.17,70900.0,48.1111,48.1289,48.0756,48.123,70900.0
2012-06-12 12:15:00,81.17,81.17,81.11,81.14,86900.0,48.123,48.123,48.0874,48.1052,86900.0
2012-06-12 12:20:00,81.14,81.25,81.13,81.24,54000.0,48.1052,48.1704,48.0993,48.1645,54000.0
2012-06-12 12:25:00,81.24,81.25,81.2,81.2,87100.0,48.1645,48.1704,48.1408,48.1408,87100.0
2012-06-12 12:30:00,81.2,81.26,81.16,81.24,55700.0,48.1408,48.1764,48.1171,48.1645,55700.0
2012-06-12 12:35:00,81.25,81.35,81.25,81.34,93300.0,48.1704,48.2297,48.1704,48.2238,93300.0
2012-06-12 12:40:00,81.34,81.35,81.23,81.23,110300.0,48.2238,48.2297,48.1586,48.1586,110300.0
2012-06-12 12:45:00,81.23,81.31,81.19,81.31,134500.0,48.1586,48.206,48.1348,48.206,134500.0
2012-06-12 12:50:00,81.31,81.33,81.29,81.32,136100.0,48.206,48.2179,48.1941,48.2119,136100.0
2012-06-12 12:55:00,81.31,81.31,81.22,81.24,49200.0,48.206,48.206,48.1526,48.1645,49200.0
2012-06-12 13:00:00,81.24,81.26,81.13,81.15,57900.0,48.1645,48.1764,48.0993,48.1111,57900.0
2012-06-12 13:05:00,81.15,81.17,81.09,81.09,71000.0,48.1111,48.123,48.0756,48.0756,71000.0
2012-06-12 13:10:00,81.09,81.26,81.08,81.14,339600.0,48.0756,48.1764,48.0696,48.1052,339600.0
2012-06-12 13:15:00,81.14,81.24,81.12,81.24,88100.0,48.1052,48.1645,48.0933,48.1645,88100.0
2012-06-12 13:20:00,81.23,81.28,81.09,81.14,66000.0,48.1586,48.1882,48.0756,48.1052,66000.0
2012-06-12 13:25:00,81.14,81.15,81.07,81.08,61900.0,48.1052,48.1111,48.0637,48.0696,61900.0
2012-06-12 13:30:00,81.08,81.11,81.04,81.07,56300.0,48.0696,48.0874,48.0459,48.0637,56300.0
2012-06-12 13:35:00,81.08,81.14,81.05,81.1,50600.0,48.0696,48.1052,48.0518,48.0815,50600.0
2012-06-12 13:40:00,81.1,81.15,81.07,81.08,51300.0,48.0815,48.1111,48.0637,48.0696,51300.0
2012-06-12 13:45:00,81.07,81.13,81.02,81.02,89900.0,48.0637,48.0993,48.0341,48.0341,89900.0
2012-06-12 13:50:00,81.04,81.08,80.98,81.01,99600.0,48.0459,48.0696,48.0103,48.0281,99600.0
2012-06-12 13:55:00,81.02,81.03,80.88,80.91,64100.0,48.0341,48.04,47.9511,47.9688,64100.0
2012-06-12 14:00:00,80.91,80.95,80.87,80.93,88800.0,47.9688,47.9926,47.9451,47.9807,88800.0
2012-06-12 14:05:00,80.93,80.94,80.86,80.87,67200.0,47.9807,47.9866,47.9392,47.9451,67200.0
2012-06-12 14:10:00,80.87,80.88,80.77,80.84,108700.0,47.9451,47.9511,47.8858,47.9273,108700.0
2012-06-12 14:15:00,80.84,80.87,80.8,80.87,82000.0,47.9273,47.9451,47.9036,47.9451,82000.0
2012-06-12 14:20:00,80.86,80.91,80.78,80.83,163000.0,47.9392,47.9688,47.8918,47.9214,163000.0
2012-06-12 14:25:00,80.83,80.89,80.81,80.83,75200.0,47.9214,47.957,47.9096,47.9214,75200.0
2012-06-12 14:30:00,80.84,81.03,80.84,81.03,141200.0,47.9273,48.04,47.9273,48.04,141200.0
2012-06-12 14:35:00,81.03,81.23,81.02,81.2,160300.0,48.04,48.1586,48.0341,48.1408,160300.0
2012-06-12 14:40:00,81.2,81.21,81.16,81.16,100600.0,48.1408,48.1467,48.1171,48.1171,100600.0
2012-06-12 14:45:00,81.17,81.23,81.16,81.21,74700.0,48.123,48.1586,48.1171,48.1467,74700.0
2012-06-12 14:50:00,81.21,81.22,81.08,81.08,104500.0,48.1467,48.1526,48.0696,48.0696,104500.0
2012-06-12 14:55:00,81.08,81.1,81.01,81.05,81300.0,48.0696,48.0815,48.0281,48.0518,81300.0
2012-06-12 15:00:00,81.05,81.06,80.92,80.96,131700.0,48.0518,48.0578,47.9748,47.9985,131700.0
2012-06-12 15:05:00,80.96,81.02,80.91,81.02,139300.0,47.9985,48.0341,47.9688,48.0341,139300.0
2012-06-12 15:10:00,81.01,81.07,80.97,80.97,85600.0,48.0281,48.0637,48.0044,48.0044,85600.0
2012-06-12 15:15:00,80.97,80.98,80.88,80.88,80200.0,48.0044,48.0103,47.9511,47.9511,80200.0
2012-06-12 15:20:00,80.89,80.93,80.83,80.93,95000.0,47.957,47.9807,47.9214,47.9807,95000.0
2012-06-12 15:25:00,80.94,81.04,80.9,81.02,117100.0,47.9866,48.0459,47.9629,48.0341,117100.0
2012-06-12 15:30:00,81.02,81.06,80.98,81.05,210600.0,48.0341,48.0578,48.0103,48.0518,210600.0
2012-06-12 15:35:00,81.06,81.19,81.04,81.18,269000.0,48.0578,48.1348,48.0459,48.1289,269000.0
2012-06-12 15:40:00,81.18,81.42,81.16,81.33,371400.0,48.1289,48.2712,48.1171,48.2179,371400.0
2012-06-12 15:45:00,81.33,81.34,81.19,81.2,338300.0,48.2179,48.2238,48.1348,48.1408,338300.0
2012-06-12 15:50:00,81.21,81.28,81.16,81.24,304000.0,48.1467,48.1882,48.1171,48.1645,304000.0
2012-06-12 15:55:00,81.24,81.34,81.19,81.21,674000.0,48.1645,48.2238,48.1348,48.1467,674000.0
2012-06-13 09:30:00,80.95,81.14,80.74,81.0,316600.0,47.9926,48.1052,47.8681,48.0222,316600.0
2012-06-13 09:35:00,80.99,81.07,80.88,81.03,128700.0,48.0163,48.0637,47.9511,48.04,128700.0
2012-06-13 09:40:00,81.0,81.09,80.86,81.05,125200.0,48.0222,48.0756,47.9392,48.0518,125200.0
2012-06-13 09:45:00,81.05,81.05,80.82,80.91,160300.0,48.0518,48.0518,47.9155,47.9688,160300.0
2012-06-13 09:50:00,80.9,80.98,80.82,80.93,157100.0,47.9629,48.0103,47.9155,47.9807,157100.0
2012-06-13 09:55:00,80.93,81.05,80.86,81.0,109300.0,47.9807,48.0518,47.9392,48.0222,109300.0
2012-06-13 10:00:00,81.0,81.25,80.99,81.12,312300.0,48.0222,48.1704,48.0163,48.0933,312300.0
2012-06-13 10:05:00,81.13,81.15,81.06,81.1,199500.0,48.0993,48.1111,48.0578,48.0815,199500.0
2012-06-13 10:10:00,81.1,81.14,81.04,81.1,188800.0,48.0815,48.1052,48.0459,48.0815,188800.0
2012-06-13 10:15:00,81.12,81.26,81.11,81.25,146500.0,48.0933,48.1764,48.0874,48.1704,146500.0
2012-06-13 10:20:00,81.25,81.34,81.24,81.3,130200.0,48.1704,48.2238,48.1645,48.2001,130200.0
2012-06-13 10:25:00,81.29,81.32,81.23,81.26,133300.0,48.1941,48.2119,48.1586,48.1764,133300.0
2012-06-13 10:30:00,81.27,81.41,81.27,81.38,116200.0,48.1823,48.2653,48.1823,48.2475,116200.0
2012-06-13 10:35:00,81.39,81.64,81.39,81.6,156300.0,48.2534,48.4016,48.2534,48.3779,156300.0
2012-06-13 10:40:00,81.61,81.63,81.51,81.56,168700.0,48.3839,48.3957,48.3246,48.3542,168700.0
2012-06-13 10:45:00,81.56,81.6,81.36,81.46,156300.0,48.3542,48.3779,48.2356,48.2949,156300.0
2012-06-13 10:50:00,81.46,81.53,81.37,81.43,370700.0,48.2949,48.3364,48.2416,48.2771,370700.0
2012-06-13 10:55:00,81.43,81.5,81.38,81.44,173300.0,48.2771,48.3186,48.2475,48.2831,173300.0
2012-06-13 11:00:00,81.43,81.45,81.24,81.31,133000.0,48.2771,48.289,48.1645,48.206,133000.0
2012-06-13 11:05:00,81.31,81.34,81.22,81.23,107300.0,48.206,48.2238,48.1526,48.1586,107300.0
2012-06-13 11:10:00,81.24,81.26,81.16,81.24,170100.0,48.1645,48.1764,48.1171,48.1645,170100.0
2012-06-13 11:15:00,81.25,81.26,81.19,81.24,124100.0,48.1704,48.1764,48.1348,48.1645,124100.0
2012-06-13 11:20:00,81.23,81.31,81.21,81.3,112900.0,48.1586,48.206,48.1467,48.2001,112900.0
2012-06-13 11:25:00,81.3,81.31,81.25,81.29,107000.0,48.2001,48.206,48.1704,48.1941,107000.0
2012-06-13 11:30:00,81.28,81.32,81.26,81.31,183900.0,48.1882,48.2119,48.1764,48.206,183900.0
2012-06-13 11:35:00,81.32,81.34,81.23,81.26,223400.0,48.2119,48.2238,48.1586,48.1764,223400.0
2012-06-13 11:40:00,81.26,81.29,81.23,81.25,65500.0,48.1764,48.1941,48.1586,48.1704,65500.0
2012-06-13 11:45:00,81.26,81.28,81.2,81.28,70000.0,48.1764,48.1882,48.1408,48.1882,70000.0
2012-06-13 11:50:00,81.28,81.3,81.14,81.16,118900.0,48.1882,48.2001,48.1052,48.1171,118900.0
2012-06-13 11:55:00,81.17,81.22,81.15,81.22,96500.0,48.123,48.1526,48.1111,48.1526,96500.0
2012-06-13 12:00:00,81.22,81.24,81.15,81.2,139100.0,48.1526,48.1645,48.1111,48.1408,139100.0
2012-06-13 12:05:00,81.19,81.19,81.04,81.1,97000.0,48.1348,48.1348,48.0459,48.0815,97000.0
2012-06-13 12:10:00,81.1,81.19,81.06,81.17,72500.0,48.0815,48.1348,48.0578,48.123,72500.0
2012-06-13 12:15:00,81.18,81.28,81.16,81.26,108100.0,48.1289,48.1882,48.1171,48.1764,108100.0
2012-06-13 12:20:00,81.27,81.29,81.19,81.21,125600.0,48.1823,48.1941,48.1348,48.1467,125600.0
2012-06-13 12:25:00,81.21,81.22,81.17,81.19,114100.0,48.1467,48.1526,48.123,48.1348,114100.0
2012-06-13 12:30:00,81.19,81.3,81.19,81.25,64700.0,48.1348,48.2001,48.1348,48.1704,64700.0
2012-06-13 12:35:00,81.25,81.32,81.24,81.3,125800.0,48.1704,48.2119,48.1645,48.2001,125800.0
2012-06-13 12:40:00,81.29,81.4,81.29,81.37,100600.0,48.1941,48.2594,48.1941,48.2416,100600.0
2012-06-13 12:45:00,81.38,81.41,81.29,81.3,123100.0,48.2475,48.2653,48.1941,48.2001,123100.0
2012-06-13 12:50:00,81.3,81.33,81.26,81.33,60600.0,48.2001,48.2179,48.1764,48.2179,60600.0
2012-06-13 12:55:00,81.32,81.35,81.28,81.35,49300.0,48.2119,48.2297,48.1882,48.2297,49300.0
2012-06-13 13:00:00,81.35,81.37,81.29,81.3,34400.0,48.2297,48.2416,48.1941,48.2001,34400.0
2012-06-13 13:05:00,81.29,81.36,81.26,81.34,115600.0,48.1941,48.2356,48.1764,48.2238,115600.0
2012-06-13 13:10:00,81.33,81.34,81.21,81.22,82500.0,48.2179,48.2238,48.1467,48.1526,82500.0
2012-06-13 13:15:00,81.21,81.24,81.16,81.21,90300.0,48.1467,48.1645,48.1171,48.1467,90300.0
2012-06-13 13:20:00,81.21,81.26,81.16,81.16,63500.0,48.1467,48.1764,48.1171,48.1171,63500.0
2012-06-13 13:25:00,81.16,81.27,81.12,81.26,122000.0,48.1171,48.1823,48.0933,48.1764,122000.0
2012-06-13 13:30:00,81.25,81.28,81.22,81.28,56400.0,48.1704,48.1882,48.1526,48.1882,56400.0
2012-06-13 13:35:00,81.27,81.3,81.23,81.27,69300.0,48.1823,48.2001,48.1586,48.1823,69300.0
2012-06-13 13:40:00,81.27,81.3,81.19,81.2,79300.0,48.1823,48.2001,48.1348,48.1408,79300.0
2012-06-13 13:45:00,81.2,81.23,81.14,81.16,103300.0,48.1408,48.1586,48.1052,48.1171,103300.0
2012-06-13 13:50:00,81.15,81.23,81.14,81.19,66800.0,48.1111,48.1586,48.1052,48.1348,66800.0
2012-06-13 13:55:00,81.2,81.2,81.06,81.11,141400.0,48.1408,48.1408,48.0578,48.0874,141400.0
2012-06-13 14:00:00,81.1,81.18,81.08,81.14,75200.0,48.0815,48.1289,48.0696,48.1052,75200.0
2012-06-13 14:05:00,81.15,81.17,81.1,81.12,80300.0,48.1111,48.123,48.0815,48.0933,80300.0
2012-06-13 14:10:00,81.11,81.12,81.02,81.04,111600.0,48.0874,48.0933,48.0341,48.0459,111600.0
2012-06-13 14:15:00,81.04,81.12,80.99,81.09,100600.0,48.0459,48.0933,48.0163,48.0756,100600.0
2012-06-13 14:20:00,81.08,81.1,81.0,81.04,99400.0,48.0696,48.0815,48.0222,48.0459,99400.0
2012-06-13 14:25:00,81.04,81.05,80.98,81.05,55000.0,48.0459,48.0518,48.0103,48.0518,55000.0
2012-06-13 14:30:00,81.05,81.12,81.03,81.1,91300.0,48.0518,48.0933,48.04,48.0815,91300.0
2012-06-13 14:35:00,81.1,81.1,81.05,81.05,57000.0,48.0815,48.0815,48.0518,48.0518,57000.0
2012-06-13 14:40:00,81.06,81.08,80.92,80.93,123600.0,48.0578,48.0696,47.9748,47.9807,123600.0
2012-06-13 14:45:00,80.92,80.94,80.76,80.8,334100.0,47.9748,47.9866,47.8799,47.9036,334100.0
2012-06-13 14:50:00,80.79,80.82,80.72,80.73,226200.0,47.8977,47.9155,47.8562,47.8621,226200.0
2012-06-13 14:55:00,80.73,80.75,80.69,80.73,138500.0,47.8621,47.874,47.8384,47.8621,138500.0
2012-06-13 15:00:00,80.73,80.78,80.64,80.64,301100.0,47.8621,47.8918,47.8088,47.8088,301100.0
2012-06-13 15:05:00,80.64,80.66,80.6,80.65,120400.0,47.8088,47.8206,47.7851,47.8147,120400.0
2012-06-13 15:10:00,80.65,80.66,80.56,80.64,241700.0,47.8147,47.8206,47.7613,47.8088,241700.0
2012-06-13 15:15:00,80.64,80.68,80.49,80.49,308700.0,47.8088,47.8325,47.7198,47.7198,308700.0
2012-06-13 15:20:00,80.5,80.55,80.41,80.54,230300.0,47.7258,47.7554,47.6724,47.7495,230300.0
2012-06-13 15:25:00,80.53,80.56,80.42,80.47,174700.0,47.7436,47.7613,47.6783,47.708,174700.0
2012-06-13 15:30:00,80.47,80.6,80.45,80.55,255100.0,47.708,47.7851,47.6961,47.7554,255100.0
2012-06-13 15:35:00,80.55,80.59,80.5,80.53,243400.0,47.7554,47.7791,47.7258,47.7436,243400.0
2012-06-13 15:40:00,80.53,80.55,80.42,80.44,254000.0,47.7436,47.7554,47.6783,47.6902,254000.0
2012-06-13 15:45:00,80.44,80.52,80.31,80.33,390700.0,47.6902,47.7376,47.6131,47.625,390700.0
2012-06-13 15:50:00,80.34,80.49,80.28,80.42,348000.0,47.6309,47.7198,47.5953,47.6783,348000.0
2012-06-13 15:55:00,80.43,80.67,80.42,80.61,906600.0,47.6843,47.8266,47.6783,47.791,906600.0
2012-06-14 09:30:00,80.92,81.0,80.73,80.81,296700.0,47.9748,48.0222,47.8621,47.9096,296700.0
2012-06-14 09:35:00,80.81,80.95,80.78,80.92,222400.0,47.9096,47.9926,47.8918,47.9748,222400.0
2012-06-14 09:40:00,80.91,81.05,80.87,80.91,222600.0,47.9688,48.0518,47.9451,47.9688,222600.0
2012-06-14 09:45:00,80.91,81.04,80.88,80.94,242800.0,47.9688,48.0459,47.9511,47.9866,242800.0
2012-06-14 09:50:00,80.94,81.03,80.9,80.96,151400.0,47.9866,48.04,47.9629,47.9985,151400.0
2012-06-14 09:55:00,80.96,81.13,80.91,81.09,305700.0,47.9985,48.0993,47.9688,48.0756,305700.0
2012-06-14 10:00:00,81.09,81.17,81.06,81.13,332500.0,48.0756,48.123,48.0578,48.0993,332500.0
2012-06-14 10:05:00,81.12,81.22,81.08,81.09,218600.0,48.0933,48.1526,48.0696,48.0756,218600.0
2012-06-14 10:10:00,81.09,81.21,81.09,81.2,104100.0,48.0756,48.1467,48.0756,48.1408,104100.0
2012-06-14 10:15:00,81.19,81.21,81.12,81.16,112300.0,48.1348,48.1467,48.0933,48.1171,112300.0
2012-06-14 10:20:00,81.16,81.17,81.06,81.09,203000.0,48.1171,48.123,48.0578,48.0756,203000.0
2012-06-14 10:25:00,81.08,81.17,81.03,81.16,275300.0,48.0696,48.123,48.04,48.1171,275300.0
2012-06-14 10:30:00,81.17,81.21,81.09,81.18,135600.0,48.123,48.1467,48.0756,48.1289,135600.0
2012-06-14 10:35:00,81.19,81.28,81.16,81.18,113600.0,48.1348,48.1882,48.1171,48.1289,113600.0
2012-06-14 10:40:00,81.21,81.31,81.16,81.22,135400.0,48.1467,48.206,48.1171,48.1526,135400.0
2012-06-14 10:45:00,81.22,81.31,81.18,81.27,133300.0,48.1526,48.206,48.1289,48.1823,133300.0
2012-06-14 10:50:00,81.26,81.33,81.25,81.3,109600.0,48.1764,48.2179,48.1704,48.2001,109600.0
2012-06-14 10:55:00,81.3,81.33,81.24,81.26,161100.0,48.2001,48.2179,48.1645,48.1764,161100.0
2012-06-14 11:00:00,81.26,81.36,81.21,81.35,103500.0,48.1764,48.2356,48.1467,48.2297,103500.0
2012-06-14 11:05:00,81.35,81.38,81.32,81.36,132000.0,48.2297,48.2475,48.2119,48.2356,132000.0
2012-06-14 11:10:00,81.37,81.41,81.32,81.39,197800.0,48.2416,48.2653,48.2119,48.2534,197800.0
2012-06-14 11:15:00,81.39,81.45,81.34,81.39,126600.0,48.2534,48.289,48.2238,48.2534,126600.0
2012-06-14 11:20:00,81.39,81.43,81.36,81.43,91200.0,48.2534,48.2771,48.2356,48.2771,91200.0
2012-06-14 11:25:00,81.43,81.44,81.39,81.42,101900.0,48.2771,48.2831,48.2534,48.2712,101900.0
2012-06-14 11:30:00,81.43,81.44,81.37,81.37,141800.0,48.2771,48.2831,48.2416,48.2416,141800.0
2012-06-14 11:35:00,81.37,81.44,81.35,81.43,96700.0,48.2416,48.2831,48.2297,48.2771,96700.0
2012-06-14 11:40:00,81.43,81.44,81.38,81.38,64100.0,48.2771,48.2831,48.2475,48.2475,64100.0
2012-06-14 11:45:00,81.38,81.41,81.31,81.34,97100.0,48.2475,48.2653,48.206,48.2238,97100.0
2012-06-14 11:50:00,81.35,81.35,81.3,81.32,50400.0,48.2297,48.2297,48.2001,48.2119,50400.0
2012-06-14 11:55:00,81.33,81.33,81.24,81.25,83900.0,48.2179,48.2179,48.1645,48.1704,83900.0
2012-06-14 12:00:00,81.24,81.28,81.23,81.25,81400.0,48.1645,48.1882,48.1586,48.1704,81400.0
2012-06-14 12:05:00,81.26,81.31,81.25,81.29,81800.0,48.1764,48.206,48.1704,48.1941,81800.0
2012-06-14 12:10:00,81.29,81.4,81.27,81.3,75300.0,48.1941,48.2594,48.1823,48.2001,75300.0
2012-06-14 12:15:00,81.31,81.36,81.28,81.36,49700.0,48.206,48.2356,48.1882,48.2356,49700.0
2012-06-14 12:20:00,81.35,81.38,81.3,81.35,68200.0,48.2297,48.2475,48.2001,48.2297,68200.0
2012-06-14 12:25:00,81.34,81.38,81.32,81.32,63800.0,48.2238,48.2475,48.2119,48.2119,63800.0
2012-06-14 12:30:00,81.33,81.36,81.29,81.35,34000.0,48.2179,48.2356,48.1941,48.2297,34000.0
2012-06-14 12:35:00,81.36,81.45,81.36,81.43,47800.0,48.2356,48.289,48.2356,48.2771,47800.0
2012-06-14 12:40:00,81.43,81.48,81.4,81.47,91100.0,48.2771,48.3068,48.2594,48.3009,91100.0
2012-06-14 12:45:00,81.47,81.51,81.45,81.5,178000.0,48.3009,48.3246,48.289,48.3186,178000.0
2012-06-14 12:50:00,81.5,81.56,81.5,81.54,156600.0,48.3186,48.3542,48.3186,48.3424,156600.0
2012-06-14 12:55:00,81.54,81.55,81.49,81.49,110800.0,48.3424,48.3483,48.3127,48.3127,110800.0
2012-06-14 13:00:00,81.48,81.57,81.47,81.55,109600.0,48.3068,48.3601,48.3009,48.3483,109600.0
2012-06-14 13:05:00,81.55,81.59,81.47,81.47,114400.0,48.3483,48.372,48.3009,48.3009,114400.0
2012-06-14 13:10:00,81.47,81.53,81.43,81.44,71000.0,48.3009,48.3364,48.2771,48.2831,71000.0
2012-06-14 13:15:00,81.44,81.46,81.41,81.45,48800.0,48.2831,48.2949,48.2653,48.289,48800.0
2012-06-14 13:20:00,81.44,81.44,81.36,81.37,65200.0,48.2831,48.2831,48.2356,48.2416,65200.0
2012-06-14 13:25:00,81.37,81.42,81.34,81.42,67200.0,48.2416,48.2712,48.2238,48.2712,67200.0
2012-06-14 13:30:00,81.42,81.49,81.4,81.48,65700.0,48.2712,48.3127,48.2594,48.3068,65700.0
2012-06-14 13:35:00,81.48,81.5,81.41,81.46,78100.0,48.3068,48.3186,48.2653,48.2949,78100.0
2012-06-14 13:40:00,81.44,81.49,81.43,81.46,74600.0,48.2831,48.3127,48.2771,48.2949,74600.0
2012-06-14 13:45:00,81.46,81.48,81.39,81.44,44300.0,48.2949,48.3068,48.2534,48.2831,44300.0
2012-06-14 13:50:00,81.44,81.5,81.39,81.48,76200.0,48.2831,48.3186,48.2534,48.3068,76200.0
2012-06-14 13:55:00,81.47,81.53,81.47,81.49,95600.0,48.3009,48.3364,48.3009,48.3127,95600.0
2012-06-14 14:00:00,81.49,81.54,81.49,81.52,98700.0,48.3127,48.3424,48.3127,48.3305,98700.0
2012-06-14 14:05:00,81.53,81.63,81.52,81.61,118600.0,48.3364,48.3957,48.3305,48.3839,118600.0
2012-06-14 14:10:00,81.61,81.63,81.55,81.59,119700.0,48.3839,48.3957,48.3483,48.372,119700.0
2012-06-14 14:15:00,81.58,81.6,81.56,81.6,76600.0,48.3661,48.3779,48.3542,48.3779,76600.0
2012-06-14 14:20:00,81.59,81.62,81.53,81.55,110700.0,48.372,48.3898,48.3364,48.3483,110700.0
2012-06-14 14:25:00,81.55,81.55,81.46,81.47,91500.0,48.3483,48.3483,48.2949,48.3009,91500.0
2012-06-14 14:30:00,81.46,81.46,81.37,81.38,93900.0,48.2949,48.2949,48.2416,48.2475,93900.0
2012-06-14 14:35:00,81.38,81.47,81.38,81.47,158600.0,48.2475,48.3009,48.2475,48.3009,158600.0
2012-06-14 14:40:00,81.47,81.47,81.39,81.42,75300.0,48.3009,48.3009,48.2534,48.2712,75300.0
2012-06-14 14:45:00,81.43,81.43,81.32,81.37,64900.0,48.2771,48.2771,48.2119,48.2416,64900.0
2012-06-14 14:50:00,81.38,81.43,81.3,81.3,90500.0,48.2475,48.2771,48.2001,48.2001,90500.0
2012-06-14 14:55:00,81.32,81.44,81.27,81.4,163900.0,48.2119,48.2831,48.1823,48.2594,163900.0
2012-06-14 15:00:00,81.39,81.54,81.37,81.49,146200.0,48.2534,48.3424,48.2416,48.3127,146200.0
2012-06-14 15:05:00,81.49,82.43,81.49,82.15,834600.0,48.3127,48.87,48.3127,48.704,834600.0
2012-06-14 15:10:00,82.16,82.31,82.04,82.27,582700.0,48.7099,48.7989,48.6388,48.7751,582700.0
2012-06-14 15:15:00,82.27,82.32,81.95,81.95,323400.0,48.7751,48.8048,48.5854,48.5854,323400.0
2012-06-14 15:20:00,81.95,82.04,81.78,81.82,328200.0,48.5854,48.6388,48.4846,48.5084,328200.0
2012-06-14 15:25:00,81.83,81.94,81.73,81.84,315600.0,48.5143,48.5795,48.455,48.5202,315600.0
2012-06-14 15:30:00,81.84,82.11,81.78,82.07,458900.0,48.5202,48.6803,48.4846,48.6566,458900.0
2012-06-14 15:35:00,82.06,82.38,82.06,82.33,402900.0,48.6506,48.8404,48.6506,48.8107,402900.0
2012-06-14 15:40:00,82.34,82.4,82.2,82.23,507600.0,48.8166,48.8522,48.7336,48.7514,507600.0
2012-06-14 15:45:00,82.23,82.5,82.19,82.4,833100.0,48.7514,48.9115,48.7277,48.8522,833100.0
2012-06-14 15:50:00,82.41,82.44,82.24,82.31,651900.0,48.8581,48.8759,48.7574,48.7989,651900.0
2012-06-14 15:55:00,82.31,82.31,82.03,82.13,1078400.0,48.7989,48.7989,48.6329,48.6921,1078400.0
2012-06-15 09:30:00,82.73,82.73,82.36,82.54,5384200.0,49.0479,49.0479,48.8285,48.9352,5384200.0
2012-06-15 09:35:00,82.51,82.62,82.32,82.33,255000.0,48.9174,48.9826,48.8048,48.8107,255000.0
2012-06-15 09:40:00,82.33,82.65,82.32,82.51,224800.0,48.8107,49.0004,48.8048,48.9174,224800.0
2012-06-15 09:45:00,82.51,82.55,82.26,82.3,270200.0,48.9174,48.9411,48.7692,48.7929,270200.0
2012-06-15 09:50:00,82.3,82.39,82.23,82.3,158300.0,48.7929,48.8463,48.7514,48.7929,158300.0
2012-06-15 09:55:00,82.28,82.42,82.23,82.35,166600.0,48.7811,48.8641,48.7514,48.8226,166600.0
2012-06-15 10:00:00,82.35,82.49,82.34,82.38,206700.0,48.8226,48.9056,48.8166,48.8404,206700.0
2012-06-15 10:05:00,82.38,82.4,82.22,82.32,239100.0,48.8404,48.8522,48.7455,48.8048,239100.0
2012-06-15 10:10:00,82.32,82.43,82.29,82.38,130900.0,48.8048,48.87,48.787,48.8404,130900.0
2012-06-15 10:15:00,82.37,82.4,82.27,82.31,154500.0,48.8344,48.8522,48.7751,48.7989,154500.0
2012-06-15 10:20:00,82.32,82.35,82.24,82.26,145800.0,48.8048,48.8226,48.7574,48.7692,145800.0
2012-06-15 10:25:00,82.26,82.4,82.26,82.38,136200.0,48.7692,48.8522,48.7692,48.8404,136200.0
2012-06-15 10:30:00,82.39,82.55,82.34,82.5,144400.0,48.8463,48.9411,48.8166,48.9115,144400.0
2012-06-15 10:35:00,82.49,82.55,82.39,82.4,141300.0,48.9056,48.9411,48.8463,48.8522,141300.0
2012-06-15 10:40:00,82.41,82.44,82.36,82.4,127100.0,48.8581,48.8759,48.8285,48.8522,127100.0
2012-06-15 10:45:00,82.4,82.49,82.37,82.45,130300.0,48.8522,48.9056,48.8344,48.8819,130300.0
2012-06-15 10:50:00,82.44,82.48,82.37,82.48,154400.0,48.8759,48.8996,48.8344,48.8996,154400.0
2012-06-15 10:55:00,82.47,82.59,82.46,82.54,111900.0,48.8937,48.9649,48.8878,48.9352,111900.0
2012-06-15 11:00:00,82.54,82.61,82.52,82.52,164200.0,48.9352,48.9767,48.9234,48.9234,164200.0
2012-06-15 11:05:00,82.51,82.52,82.39,82.43,140700.0,48.9174,48.9234,48.8463,48.87,140700.0
2012-06-15 11:10:00,82.44,82.47,82.38,82.43,98300.0,48.8759,48.8937,48.8404,48.87,98300.0
2012-06-15 11:15:00,82.43,82.48,82.36,82.45,214200.0,48.87,48.8996,48.8285,48.8819,214200.0
2012-06-15 11:20:00,82.43,82.47,82.36,82.36,98400.0,48.87,48.8937,48.8285,48.8285,98400.0
2012-06-15 11:25:00,82.36,82.42,82.35,82.39,115000.0,48.8285,48.8641,48.8226,48.8463,115000.0
2012-06-15 11:30:00,82.39,82.42,82.34,82.35,136000.0,48.8463,48.8641,48.8166,48.8226,136000.0
2012-06-15 11:35:00,82.35,82.4,82.33,82.35,70500.0,48.8226,48.8522,48.8107,48.8226,70500.0
2012-06-15 11:40:00,82.36,82.38,82.31,82.32,129700.0,48.8285,48.8404,48.7989,48.8048,129700.0
2012-06-15 11:45:00,82.33,82.38,82.3,82.34,81700.0,48.8107,48.8404,48.7929,48.8166,81700.0
2012-06-15 11:50:00,82.34,82.38,82.3,82.34,84400.0,48.8166,48.8404,48.7929,48.8166,84400.0
2012-06-15 11:55:00,82.34,82.36,82.3,82.32,59800.0,48.8166,48.8285,48.7929,48.8048,59800.0
2012-06-15 12:00:00,82.32,82.35,82.3,82.31,63900.0,48.8048,48.8226,48.7929,48.7989,63900.0
2012-06-15 12:05:00,82.31,82.34,82.29,82.34,65500.0,48.7989,48.8166,48.787,48.8166,65500.0
2012-06-15 12:10:00,82.33,82.38,82.31,82.38,71600.0,48.8107,48.8404,48.7989,48.8404,71600.0
2012-06-15 12:15:00,82.37,82.38,82.32,82.32,64000.0,48.8344,48.8404,48.8048,48.8048,64000.0
2012-06-15 12:20:00,82.32,82.37,82.26,82.28,80500.0,48.8048,48.8344,48.7692,48.7811,80500.0
2012-06-15 12:25:00,82.27,82.33,82.25,82.31,53700.0,48.7751,48.8107,48.7633,48.7989,53700.0
2012-06-15 12:30:00,82.31,82.36,82.3,82.35,144100.0,48.7989,48.8285,48.7929,48.8226,144100.0
2012-06-15 12:35:00,82.35,82.38,82.26,82.29,82900.0,48.8226,48.8404,48.7692,48.787,82900.0
2012-06-15 12:40:00,82.29,82.37,82.29,82.36,58200.0,48.787,48.8344,48.787,48.8285,58200.0
2012-06-15 12:45:00,82.37,82.39,82.35,82.36,35600.0,48.8344,48.8463,48.8226,48.8285,35600.0
2012-06-15 12:50:00,82.35,82.38,82.33,82.37,62500.0,48.8226,48.8404,48.8107,48.8344,62500.0
2012-06-15 12:55:00,82.37,82.37,82.31,82.32,56500.0,48.8344,48.8344,48.7989,48.8048,56500.0
2012-06-15 13:00:00,82.33,82.42,82.31,82.38,110600.0,48.8107,48.8641,48.7989,48.8404,110600.0
2012-06-15 13:05:00,82.38,82.41,82.35,82.38,84900.0,48.8404,48.8581,48.8226,48.8404,84900.0
2012-06-15 13:10:00,82.39,82.41,82.36,82.36,59000.0,48.8463,48.8581,48.8285,48.8285,59000.0
2012-06-15 13:15:00,82.36,82.41,82.36,82.36,51000.0,48.8285,48.8581,48.8285,48.8285,51000.0
2012-06-15 13:20:00,82.36,82.38,82.34,82.34,80600.0,48.8285,48.8404,48.8166,48.8166,80600.0
2012-06-15 13:25:00,82.34,82.36,82.31,82.32,113400.0,48.8166,48.8285,48.7989,48.8048,113400.0
2012-06-15 13:30:00,82.32,82.35,82.29,82.3,147200.0,48.8048,48.8226,48.787,48.7929,147200.0
2012-06-15 13:35:00,82.3,82.32,82.25,82.25,88200.0,48.7929,48.8048,48.7633,48.7633,88200.0
2012-06-15 13:40:00,82.25,82.29,82.24,82.28,48200.0,48.7633,48.787,48.7574,48.7811,48200.0
2012-06-15 13:45:00,82.29,82.33,82.28,82.3,113400.0,48.787,48.8107,48.7811,48.7929,113400.0
2012-06-15 13:50:00,82.3,82.33,82.28,82.31,90800.0,48.7929,48.8107,48.7811,48.7989,90800.0
2012-06-15 13:55:00,82.31,82.33,82.29,82.31,102400.0,48.7989,48.8107,48.787,48.7989,102400.0
2012-06-15 14:00:00,82.31,82.34,82.29,82.33,88400.0,48.7989,48.8166,48.787,48.8107,88400.0
2012-06-15 14:05:00,82.33,82.4,82.33,82.39,70100.0,48.8107,48.8522,48.8107,48.8463,70100.0
2012-06-15 14:10:00,82.38,82.39,82.31,82.32,109600.0,48.8404,48.8463,48.7989,48.8048,109600.0
2012-06-15 14:15:00,82.32,82.34,82.29,82.3,72200.0,48.8048,48.8166,48.787,48.7929,72200.0
2012-06-15 14:20:00,82.3,82.33,82.27,82.31,78800.0,48.7929,48.8107,48.7751,48.7989,78800.0
2012-06-15 14:25:00,82.31,82.4,82.29,82.36,109000.0,48.7989,48.8522,48.787,48.8285,109000.0
2012-06-15 14:30:00,82.37,82.42,82.34,82.4,156000.0,48.8344,48.8641,48.8166,48.8522,156000.0
2012-06-15 14:35:00,82.41,82.5,82.38,82.48,105200.0,48.8581,48.9115,48.8404,48.8996,105200.0
2012-06-15 14:40:00,82.49,82.55,82.46,82.54,231700.0,48.9056,48.9411,48.8878,48.9352,231700.0
2012-06-15 14:45:00,82.54,82.6,82.53,82.53,143200.0,48.9352,48.9708,48.9293,48.9293,143200.0
2012-06-15 14:50:00,82.54,82.57,82.46,82.46,173000.0,48.9352,48.953,48.8878,48.8878,173000.0
2012-06-15 14:55:00,82.47,82.53,82.45,82.52,203400.0,48.8937,48.9293,48.8819,48.9234,203400.0
2012-06-15 15:00:00,82.52,82.6,82.51,82.59,260300.0,48.9234,48.9708,48.9174,48.9649,260300.0
2012-06-15 15:05:00,82.59,82.65,82.53,82.59,381400.0,48.9649,49.0004,48.9293,48.9649,381400.0
2012-06-15 15:10:00,82.58,82.69,82.57,82.68,258900.0,48.9589,49.0242,48.953,49.0182,258900.0
2012-06-15 15:15:00,82.69,82.77,82.66,82.74,260600.0,49.0242,49.0716,49.0064,49.0538,260600.0
2012-06-15 15:20:00,82.75,82.87,82.72,82.85,366700.0,49.0597,49.1309,49.0419,49.119,366700.0
2012-06-15 15:25:00,82.85,82.97,82.83,82.97,436500.0,49.119,49.1902,49.1072,49.1902,436500.0
2012-06-15 15:30:00,82.96,82.98,82.76,82.81,464100.0,49.1842,49.1961,49.0657,49.0953,464100.0
2012-06-15 15:35:00,82.8,82.86,82.75,82.8,534000.0,49.0894,49.1249,49.0597,49.0894,534000.0
2012-06-15 15:40:00,82.8,83.07,82.78,82.93,994800.0,49.0894,49.2494,49.0775,49.1664,994800.0
2012-06-15 15:45:00,82.93,83.3,82.91,83.21,1361300.0,49.1664,49.3858,49.1546,49.3324,1361300.0
2012-06-15 15:50:00,83.21,83.28,83.13,83.17,596600.0,49.3324,49.3739,49.285,49.3087,596600.0
2012-06-15 15:55:00,83.17,83.45,83.14,83.18,1672600.0,49.3087,49.4747,49.2909,49.3147,1672600.0
2012-06-18 09:30:00,82.51,82.73,82.35,82.38,494300.0,48.9174,49.0479,48.8226,48.8404,494300.0
2012-06-18 09:35:00,82.38,82.57,82.36,82.56,349700.0,48.8404,48.953,48.8285,48.9471,349700.0
2012-06-18 09:40:00,82.56,82.69,82.55,82.57,267100.0,48.9471,49.0242,48.9411,48.953,267100.0
2012-06-18 09:45:00,82.58,82.62,82.48,82.51,213000.0,48.9589,48.9826,48.8996,48.9174,213000.0
2012-06-18 09:50:00,82.51,82.67,82.46,82.6,180700.0,48.9174,49.0123,48.8878,48.9708,180700.0
2012-06-18 09:55:00,82.6,82.66,82.42,82.64,221600.0,48.9708,49.0064,48.8641,48.9945,221600.0
2012-06-18 10:00:00,82.64,82.89,82.6,82.85,254200.0,48.9945,49.1427,48.9708,49.119,254200.0
2012-06-18 10:05:00,82.87,83.0,82.79,82.97,319200.0,49.1309,49.2079,49.0834,49.1902,319200.0
2012-06-18 10:10:00,82.97,82.98,82.84,82.85,345500.0,49.1902,49.1961,49.1131,49.119,345500.0
2012-06-18 10:15:00,82.84,83.03,82.8,83.03,220700.0,49.1131,49.2257,49.0894,49.2257,220700.0
2012-06-18 10:20:00,83.04,83.08,82.92,83.02,177800.0,49.2317,49.2554,49.1605,49.2198,177800.0
2012-06-18 10:25:00,83.02,83.04,82.95,82.98,167000.0,49.2198,49.2317,49.1783,49.1961,167000.0
2012-06-18 10:30:00,82.97,83.02,82.87,82.87,109800.0,49.1902,49.2198,49.1309,49.1309,109800.0
2012-06-18 10:35:00,82.88,82.93,82.83,82.89,88700.0,49.1368,49.1664,49.1072,49.1427,88700.0
2012-06-18 10:40:00,82.89,82.95,82.86,82.88,98000.0,49.1427,49.1783,49.1249,49.1368,98000.0
2012-06-18 10:45:00,82.89,83.0,82.79,82.98,176900.0,49.1427,49.2079,49.0834,49.1961,176900.0
2012-06-18 10:50:00,82.97,83.12,82.97,83.07,217700.0,49.1902,49.2791,49.1902,49.2494,217700.0
2012-06-18 10:55:00,83.07,83.18,83.03,83.09,156500.0,49.2494,49.3147,49.2257,49.2613,156500.0
2012-06-18 11:00:00,83.09,83.15,83.0,83.04,151500.0,49.2613,49.2969,49.2079,49.2317,151500.0
2012-06-18 11:05:00,83.05,83.07,82.89,82.91,240800.0,49.2376,49.2494,49.1427,49.1546,240800.0
2012-06-18 11:10:00,82.91,82.99,82.87,82.96,121200.0,49.1546,49.202,49.1309,49.1842,121200.0
2012-06-18 11:15:00,82.96,82.99,82.4,82.87,117100.0,49.1842,49.202,48.8522,49.1309,117100.0
2012-06-18 11:20:00,82.87,82.95,82.82,82.91,139500.0,49.1309,49.1783,49.1012,49.1546,139500.0
2012-06-18 11:25:00,82.91,83.01,82.89,82.98,117100.0,49.1546,49.2139,49.1427,49.1961,117100.0
2012-06-18 11:30:00,82.98,83.01,82.89,82.9,117900.0,49.1961,49.2139,49.1427,49.1487,117900.0
2012-06-18 11:35:00,82.91,82.95,82.79,82.81,112900.0,49.1546,49.1783,49.0834,49.0953,112900.0
2012-06-18 11:40:00,82.8,82.95,82.79,82.94,92400.0,49.0894,49.1783,49.0834,49.1724,92400.0
2012-06-18 11:45:00,82.94,83.09,82.92,83.02,109500.0,49.1724,49.2613,49.1605,49.2198,109500.0
2012-06-18 11:50:00,83.03,83.06,82.93,82.98,115500.0,49.2257,49.2435,49.1664,49.1961,115500.0
2012-06-18 11:55:00,82.98,83.02,82.94,83.0,81000.0,49.1961,49.2198,49.1724,49.2079,81000.0
2012-06-18 12:00:00,82.99,83.03,82.94,82.96,84000.0,49.202,49.2257,49.1724,49.1842,84000.0
2012-06-18 12:05:00,82.96,82.96,82.86,82.89,68200.0,49.1842,49.1842,49.1249,49.1427,68200.0
2012-06-18 12:10:00,82.9,82.96,82.87,82.92,65400.0,49.1487,49.1842,49.1309,49.1605,65400.0
2012-06-18 12:15:00,82.92,82.97,82.91,82.95,65200.0,49.1605,49.1902,49.1546,49.1783,65200.0
2012-06-18 12:20:00,82.95,82.96,82.9,82.92,53300.0,49.1783,49.1842,49.1487,49.1605,53300.0
2012-06-18 12:25:00,82.93,82.95,82.9,82.92,45100.0,49.1664,49.1783,49.1487,49.1605,45100.0
2012-06-18 12:30:00,82.92,82.94,82.86,82.87,75300.0,49.1605,49.1724,49.1249,49.1309,75300.0
2012-06-18 12:35:00,82.87,82.92,82.8,82.82,78400.0,49.1309,49.1605,49.0894,49.1012,78400.0
2012-06-18 12:40:00,82.81,82.84,82.71,82.73,277500.0,49.0953,49.1131,49.036,49.0479,277500.0
2012-06-18 12:45:00,82.73,82.83,82.73,82.81,181000.0,49.0479,49.1072,49.0479,49.0953,181000.0
2012-06-18 12:50:00,82.82,82.88,82.79,82.82,139100.0,49.1012,49.1368,49.0834,49.1012,139100.0
2012-06-18 12:55:00,82.83,82.92,82.79,82.8,98800.0,49.1072,49.1605,49.0834,49.0894,98800.0
2012-06-18 13:00:00,82.8,82.84,82.73,82.82,82100.0,49.0894,49.1131,49.0479,49.1012,82100.0
2012-06-18 13:05:00,82.82,82.88,82.8,82.87,54000.0,49.1012,49.1368,49.0894,49.1309,54000.0
2012-06-18 13:10:00,82.87,82.92,82.87,82.9,65900.0,49.1309,49.1605,49.1309,49.1487,65900.0
2012-06-18 13:15:00,82.9,82.96,82.89,82.96,80000.0,49.1487,49.1842,49.1427,49.1842,80000.0
2012-06-18 13:20:00,82.96,82.99,82.95,82.96,81500.0,49.1842,49.202,49.1783,49.1842,81500.0
2012-06-18 13:25:00,82.96,83.05,82.96,83.03,132500.0,49.1842,49.2376,49.1842,49.2257,132500.0
2012-06-18 13:30:00,83.03,83.05,82.98,83.0,68100.0,49.2257,49.2376,49.1961,49.2079,68100.0
2012-06-18 13:35:00,82.99,83.02,82.96,83.0,70600.0,49.202,49.2198,49.1842,49.2079,70600.0
2012-06-18 13:40:00,83.01,83.07,82.98,83.03,75300.0,49.2139,49.2494,49.1961,49.2257,75300.0
2012-06-18 13:45:00,83.03,83.07,83.0,83.02,53500.0,49.2257,49.2494,49.2079,49.2198,53500.0
2012-06-18 13:50:00,83.02,83.02,82.93,82.94,61000.0,49.2198,49.2198,49.1664,49.1724,61000.0
2012-06-18 13:55:00,82.94,82.94,82.87,82.88,164100.0,49.1724,49.1724,49.1309,49.1368,164100.0
2012-06-18 14:00:00,82.88,82.9,82.83,82.85,101500.0,49.1368,49.1487,49.1072,49.119,101500.0
2012-06-18 14:05:00,82.85,82.94,82.83,82.93,53800.0,49.119,49.1724,49.1072,49.1664,53800.0
2012-06-18 14:10:00,82.92,83.0,82.92,82.97,62500.0,49.1605,49.2079,49.1605,49.1902,62500.0
2012-06-18 14:15:00,82.97,83.05,82.96,83.01,75200.0,49.1902,49.2376,49.1842,49.2139,75200.0
2012-06-18 14:20:00,83.02,83.04,83.0,83.0,74800.0,49.2198,49.2317,49.2079,49.2079,74800.0
2012-06-18 14:25:00,83.0,83.03,82.88,82.95,200100.0,49.2079,49.2257,49.1368,49.1783,200100.0
2012-06-18 14:30:00,82.95,83.01,82.95,83.0,55900.0,49.1783,49.2139,49.1783,49.2079,55900.0
2012-06-18 14:35:00,83.0,83.04,82.99,83.0,78500.0,49.2079,49.2317,49.202,49.2079,78500.0
2012-06-18 14:40:00,83.0,83.0,82.96,82.97,90700.0,49.2079,49.2079,49.1842,49.1902,90700.0
2012-06-18 14:45:00,82.97,82.98,82.86,82.86,75100.0,49.1902,49.1961,49.1249,49.1249,75100.0
2012-06-18 14:50:00,82.87,82.9,82.81,82.82,75400.0,49.1309,49.1487,49.0953,49.1012,75400.0
2012-06-18 14:55:00,82.83,82.88,82.81,82.87,66300.0,49.1072,49.1368,49.0953,49.1309,66300.0
2012-06-18 15:00:00,82.87,82.89,82.82,82.87,46200.0,49.1309,49.1427,49.1012,49.1309,46200.0
2012-06-18 15:05:00,82.87,82.88,82.81,82.83,60800.0,49.1309,49.1368,49.0953,49.1072,60800.0
2012-06-18 15:10:00,82.83,82.85,82.68,82.7,174600.0,49.1072,49.119,49.0182,49.0301,174600.0
2012-06-18 15:15:00,82.7,82.76,82.64,82.76,144700.0,49.0301,49.0657,48.9945,49.0657,144700.0
2012-06-18 15:20:00,82.76,82.8,82.73,82.78,138100.0,49.0657,49.0894,49.0479,49.0775,138100.0
2012-06-18 15:25:00,82.78,82.87,82.77,82.85,124100.0,49.0775,49.1309,49.0716,49.119,124100.0
2012-06-18 15:30:00,82.85,82.94,82.83,82.83,212000.0,49.119,49.1724,49.1072,49.1072,212000.0
2012-06-18 15:35:00,82.84,82.93,82.81,82.92,148600.0,49.1131,49.1664,49.0953,49.1605,148600.0
2012-06-18 15:40:00,82.91,83.12,82.89,83.06,352500.0,49.1546,49.2791,49.1427,49.2435,352500.0
2012-06-18 15:45:00,83.07,83.13,82.97,83.03,524300.0,49.2494,49.285,49.1902,49.2257,524300.0
2012-06-18 15:50:00,83.03,83.03,82.92,82.94,288500.0,49.2257,49.2257,49.1605,49.1724,288500.0
2012-06-18 15:55:00,82.94,83.14,82.94,83.12,629000.0,49.1724,49.2909,49.1724,49.2791,629000.0
2012-06-19 09:30:00,83.73,83.81,83.35,83.42,364100.0,49.6407,49.6882,49.4154,49.4569,364100.0
2012-06-19 09:35:00,83.43,83.54,83.32,83.54,143800.0,49.4629,49.5281,49.3977,49.5281,143800.0
2012-06-19 09:40:00,83.54,83.56,83.35,83.42,157800.0,49.5281,49.5399,49.4154,49.4569,157800.0
2012-06-19 09:45:00,83.42,83.46,83.31,83.46,243000.0,49.4569,49.4807,49.3917,49.4807,243000.0
2012-06-19 09:50:00,83.47,83.5,83.4,83.43,97000.0,49.4866,49.5044,49.4451,49.4629,97000.0
2012-06-19 09:55:00,83.43,83.49,83.4,83.42,133600.0,49.4629,49.4984,49.4451,49.4569,133600.0
2012-06-19 10:00:00,83.42,83.46,83.37,83.43,269100.0,49.4569,49.4807,49.4273,49.4629,269100.0
2012-06-19 10:05:00,83.44,83.45,83.36,83.41,173300.0,49.4688,49.4747,49.4214,49.451,173300.0
2012-06-19 10:10:00,83.41,83.54,83.4,83.51,328000.0,49.451,49.5281,49.4451,49.5103,328000.0
2012-06-19 10:15:00,83.51,83.7,83.49,83.7,295200.0,49.5103,49.6229,49.4984,49.6229,295200.0
2012-06-19 10:20:00,83.69,83.96,83.64,83.85,1789400.0,49.617,49.7771,49.5874,49.7119,1789400.0
2012-06-19 10:25:00,83.85,83.94,83.84,83.89,158400.0,49.7119,49.7652,49.7059,49.7356,158400.0
2012-06-19 10:30:00,83.9,83.95,83.86,83.93,144000.0,49.7415,49.7712,49.7178,49.7593,144000.0
2012-06-19 10:35:00,83.91,83.95,83.85,83.88,298700.0,49.7474,49.7712,49.7119,49.7297,298700.0
2012-06-19 10:40:00,83.87,83.95,83.87,83.93,327300.0,49.7237,49.7712,49.7237,49.7593,327300.0
2012-06-19 10:45:00,83.92,83.98,83.9,83.97,164100.0,49.7534,49.7889,49.7415,49.783,164100.0
2012-06-19 10:50:00,83.97,84.11,83.93,84.07,416000.0,49.783,49.866,49.7593,49.8423,416000.0
2012-06-19 10:55:00,84.07,84.1,83.99,84.01,251700.0,49.8423,49.8601,49.7949,49.8067,251700.0
2012-06-19 11:00:00,84.0,84.12,84.0,84.12,282100.0,49.8008,49.8719,49.8008,49.8719,282100.0
2012-06-19 11:05:00,84.12,84.15,84.08,84.14,164700.0,49.8719,49.8897,49.8482,49.8838,164700.0
2012-06-19 11:10:00,84.13,84.21,84.13,84.21,294000.0,49.8779,49.9253,49.8779,49.9253,294000.0
2012-06-19 11:15:00,84.2,84.29,84.2,84.23,224200.0,49.9194,49.9727,49.9194,49.9372,224200.0
2012-06-19 11:20:00,84.23,84.45,84.22,84.43,245700.0,49.9372,50.0676,49.9312,50.0557,245700.0
2012-06-19 11:25:00,84.44,84.53,84.4,84.51,534700.0,50.0617,50.115,50.038,50.1032,534700.0
2012-06-19 11:30:00,84.51,84.52,84.44,84.48,201500.0,50.1032,50.1091,50.0617,50.0854,201500.0
2012-06-19 11:35:00,84.48,84.49,84.4,84.46,229700.0,50.0854,50.0913,50.038,50.0735,229700.0
2012-06-19 11:40:00,84.46,84.53,84.46,84.5,294600.0,50.0735,50.115,50.0735,50.0972,294600.0
2012-06-19 11:45:00,84.51,84.53,84.5,84.51,102400.0,50.1032,50.115,50.0972,50.1032,102400.0
2012-06-19 11:50:00,84.52,84.53,84.45,84.48,154200.0,50.1091,50.115,50.0676,50.0854,154200.0
2012-06-19 11:55:00,84.48,84.53,84.46,84.51,142100.0,50.0854,50.115,50.0735,50.1032,142100.0
2012-06-19 12:00:00,84.52,84.53,84.44,84.46,256400.0,50.1091,50.115,50.0617,50.0735,256400.0
2012-06-19 12:05:00,84.47,84.53,84.46,84.52,103500.0,50.0795,50.115,50.0735,50.1091,103500.0
2012-06-19 12:10:00,84.51,84.52,84.4,84.43,197800.0,50.1032,50.1091,50.038,50.0557,197800.0
2012-06-19 12:15:00,84.43,84.44,84.31,84.33,182700.0,50.0557,50.0617,49.9846,49.9965,182700.0
2012-06-19 12:20:00,84.33,84.35,84.23,84.25,231300.0,49.9965,50.0083,49.9372,49.949,231300.0
2012-06-19 12:25:00,84.24,84.31,84.24,84.25,99200.0,49.9431,49.9846,49.9431,49.949,99200.0
2012-06-19 12:30:00,84.25,84.26,84.2,84.22,141700.0,49.949,49.955,49.9194,49.9312,141700.0
2012-06-19 12:35:00,84.23,84.3,84.22,84.29,71600.0,49.9372,49.9787,49.9312,49.9727,71600.0
2012-06-19 12:40:00,84.3,84.32,84.24,84.26,89300.0,49.9787,49.9905,49.9431,49.955,89300.0
2012-06-19 12:45:00,84.27,84.29,84.22,84.22,47800.0,49.9609,49.9727,49.9312,49.9312,47800.0
2012-06-19 12:50:00,84.21,84.27,84.21,84.25,96900.0,49.9253,49.9609,49.9253,49.949,96900.0
2012-06-19 12:55:00,84.26,84.29,84.24,84.27,103800.0,49.955,49.9727,49.9431,49.9609,103800.0
2012-06-19 13:00:00,84.28,84.29,84.25,84.28,57300.0,49.9668,49.9727,49.949,49.9668,57300.0
2012-06-19 13:05:00,84.28,84.3,84.25,84.29,97200.0,49.9668,49.9787,49.949,49.9727,97200.0
2012-06-19 13:10:00,84.3,84.36,84.29,84.36,114500.0,49.9787,50.0142,49.9727,50.0142,114500.0
2012-06-19 13:15:00,84.36,84.44,84.34,84.44,112600.0,50.0142,50.0617,50.0024,50.0617,112600.0
2012-06-19 13:20:00,84.44,84.5,84.4,84.41,149300.0,50.0617,50.0972,50.038,50.0439,149300.0
2012-06-19 13:25:00,84.42,84.43,84.34,84.4,84500.0,50.0498,50.0557,50.0024,50.038,84500.0
2012-06-19 13:30:00,84.4,84.54,84.39,84.51,207800.0,50.038,50.121,50.032,50.1032,207800.0
2012-06-19 13:35:00,84.51,84.6,84.51,84.59,205400.0,50.1032,50.1565,50.1032,50.1506,205400.0
2012-06-19 13:40:00,84.59,84.6,84.46,84.5,231500.0,50.1506,50.1565,50.0735,50.0972,231500.0
2012-06-19 13:45:00,84.5,84.52,84.48,84.52,275300.0,50.0972,50.1091,50.0854,50.1091,275300.0
2012-06-19 13:50:00,84.52,84.53,84.49,84.5,163700.0,50.1091,50.115,50.0913,50.0972,163700.0
2012-06-19 13:55:00,84.5,84.54,84.48,84.5,86700.0,50.0972,50.121,50.0854,50.0972,86700.0
2012-06-19 14:00:00,84.49,84.5,84.42,84.49,103300.0,50.0913,50.0972,50.0498,50.0913,103300.0
2012-06-19 14:05:00,84.49,84.51,84.43,84.44,116800.0,50.0913,50.1032,50.0557,50.0617,116800.0
2012-06-19 14:10:00,84.44,84.46,84.41,84.42,109800.0,50.0617,50.0735,50.0439,50.0498,109800.0
2012-06-19 14:15:00,84.42,84.42,84.37,84.37,73200.0,50.0498,50.0498,50.0202,50.0202,73200.0
2012-06-19 14:20:00,84.38,84.41,84.36,84.39,129500.0,50.0261,50.0439,50.0142,50.032,129500.0
2012-06-19 14:25:00,84.38,84.4,84.33,84.36,130900.0,50.0261,50.038,49.9965,50.0142,130900.0
2012-06-19 14:30:00,84.37,84.38,84.21,84.25,382100.0,50.0202,50.0261,49.9253,49.949,382100.0
2012-06-19 14:35:00,84.25,84.32,84.24,84.32,121200.0,49.949,49.9905,49.9431,49.9905,121200.0
2012-06-19 14:40:00,84.32,84.35,84.25,84.26,169500.0,49.9905,50.0083,49.949,49.955,169500.0
2012-06-19 14:45:00,84.27,84.33,84.24,84.27,296300.0,49.9609,49.9965,49.9431,49.9609,296300.0
2012-06-19 14:50:00,84.27,84.34,84.26,84.32,128800.0,49.9609,50.0024,49.955,49.9905,128800.0
2012-06-19 14:55:00,84.32,84.44,84.29,84.43,136500.0,49.9905,50.0617,49.9727,50.0557,136500.0
2012-06-19 15:00:00,84.42,84.52,84.36,84.48,187200.0,50.0498,50.1091,50.0142,50.0854,187200.0
2012-06-19 15:05:00,84.48,84.56,84.43,84.54,366200.0,50.0854,50.1328,50.0557,50.121,366200.0
2012-06-19 15:10:00,84.55,84.58,84.46,84.48,327700.0,50.1269,50.1447,50.0735,50.0854,327700.0
2012-06-19 15:15:00,84.48,84.63,84.46,84.56,333900.0,50.0854,50.1743,50.0735,50.1328,333900.0
2012-06-19 15:20:00,84.57,84.58,84.5,84.5,274200.0,50.1387,50.1447,50.0972,50.0972,274200.0
2012-06-19 15:25:00,84.5,84.54,84.44,84.46,414500.0,50.0972,50.121,50.0617,50.0735,414500.0
2012-06-19 15:30:00,84.46,84.47,84.4,84.45,259800.0,50.0735,50.0795,50.038,50.0676,259800.0
2012-06-19 15:35:00,84.44,84.48,84.39,84.46,277800.0,50.0617,50.0854,50.032,50.0735,277800.0
2012-06-19 15:40:00,84.47,84.47,84.42,84.46,252700.0,50.0795,50.0795,50.0498,50.0735,252700.0
2012-06-19 15:45:00,84.45,84.5,84.39,84.41,438900.0,50.0676,50.0972,50.032,50.0439,438900.0
2012-06-19 15:50:00,84.41,84.42,84.36,84.37,437900.0,50.0439,50.0498,50.0142,50.0202,437900.0
2012-06-19 15:55:00,84.37,84.48,84.34,84.44,870200.0,50.0202,50.0854,50.0024,50.0617,870200.0
2012-06-20 09:30:00,84.22,84.65,84.18,84.59,574400.0,49.9312,50.1862,49.9075,50.1506,574400.0
2012-06-20 09:35:00,84.6,84.85,84.6,84.83,574700.0,50.1565,50.3047,50.1565,50.2929,574700.0
2012-06-20 09:40:00,84.84,84.95,84.8,84.93,466600.0,50.2988,50.364,50.2751,50.3522,466600.0
2012-06-20 09:45:00,84.93,84.99,84.82,84.94,493100.0,50.3522,50.3877,50.287,50.3581,493100.0
2012-06-20 09:50:00,84.94,85.04,84.92,85.0,915000.0,50.3581,50.4174,50.3462,50.3937,915000.0
2012-06-20 09:55:00,85.0,85.07,84.98,85.01,261600.0,50.3937,50.4352,50.3818,50.3996,261600.0
2012-06-20 10:00:00,85.01,85.11,85.01,85.02,326900.0,50.3996,50.4589,50.3996,50.4055,326900.0
2012-06-20 10:05:00,85.02,85.19,85.01,85.18,316500.0,50.4055,50.5063,50.3996,50.5004,316500.0
2012-06-20 10:10:00,85.19,85.24,85.16,85.23,241900.0,50.5063,50.536,50.4885,50.53,241900.0
2012-06-20 10:15:00,85.23,85.35,85.23,85.3,365300.0,50.53,50.6012,50.53,50.5715,365300.0
2012-06-20 10:20:00,85.3,85.39,85.3,85.3,439100.0,50.5715,50.6249,50.5715,50.5715,439100.0
2012-06-20 10:25:00,85.3,85.34,85.25,85.25,235300.0,50.5715,50.5952,50.5419,50.5419,235300.0
2012-06-20 10:30:00,85.24,85.33,85.22,85.25,338400.0,50.536,50.5893,50.5241,50.5419,338400.0
2012-06-20 10:35:00,85.25,85.31,85.2,85.22,267900.0,50.5419,50.5775,50.5122,50.5241,267900.0
2012-06-20 10:40:00,85.22,85.23,85.1,85.14,223700.0,50.5241,50.53,50.453,50.4767,223700.0
2012-06-20 10:45:00,85.14,85.18,85.13,85.17,316900.0,50.4767,50.5004,50.4707,50.4945,316900.0
2012-06-20 10:50:00,85.17,85.18,85.12,85.15,231800.0,50.4945,50.5004,50.4648,50.4826,231800.0
2012-06-20 10:55:00,85.15,85.17,85.04,85.12,338100.0,50.4826,50.4945,50.4174,50.4648,338100.0
2012-06-20 11:00:00,85.12,85.17,85.09,85.15,199800.0,50.4648,50.4945,50.447,50.4826,199800.0
2012-06-20 11:05:00,85.15,85.19,85.11,85.11,267200.0,50.4826,50.5063,50.4589,50.4589,267200.0
2012-06-20 11:10:00,85.12,85.2,85.11,85.12,172500.0,50.4648,50.5122,50.4589,50.4648,172500.0
2012-06-20 11:15:00,85.12,85.14,85.0,85.01,159200.0,50.4648,50.4767,50.3937,50.3996,159200.0
2012-06-20 11:20:00,85.0,85.02,84.92,84.92,168000.0,50.3937,50.4055,50.3462,50.3462,168000.0
2012-06-20 11:25:00,84.91,85.0,84.91,85.0,271000.0,50.3403,50.3937,50.3403,50.3937,271000.0
2012-06-20 11:30:00,85.0,85.04,84.97,85.04,110300.0,50.3937,50.4174,50.3759,50.4174,110300.0
2012-06-20 11:35:00,85.04,85.05,84.97,85.0,122800.0,50.4174,50.4233,50.3759,50.3937,122800.0
2012-06-20 11:40:00,85.0,85.07,84.96,85.07,187300.0,50.3937,50.4352,50.37,50.4352,187300.0
2012-06-20 11:45:00,85.07,85.07,84.99,85.02,132900.0,50.4352,50.4352,50.3877,50.4055,132900.0
2012-06-20 11:50:00,85.0,85.01,84.98,85.0,139600.0,50.3937,50.3996,50.3818,50.3937,139600.0
2012-06-20 11:55:00,85.0,85.02,84.95,84.98,149800.0,50.3937,50.4055,50.364,50.3818,149800.0
2012-06-20 12:00:00,84.97,85.0,84.88,84.9,153400.0,50.3759,50.3937,50.3225,50.3344,153400.0
2012-06-20 12:05:00,84.9,84.9,84.84,84.87,121800.0,50.3344,50.3344,50.2988,50.3166,121800.0
2012-06-20 12:10:00,84.87,84.93,84.86,84.92,119900.0,50.3166,50.3522,50.3107,50.3462,119900.0
2012-06-20 12:15:00,84.92,85.02,84.91,85.02,144700.0,50.3462,50.4055,50.3403,50.4055,144700.0
2012-06-20 12:20:00,85.02,85.04,84.94,84.95,172500.0,50.4055,50.4174,50.3581,50.364,172500.0
2012-06-20 12:25:00,84.95,85.03,84.81,85.01,221200.0,50.364,50.4115,50.281,50.3996,221200.0
2012-06-20 12:30:00,85.01,85.05,84.52,84.79,680000.0,50.3996,50.4233,50.1091,50.2692,680000.0
2012-06-20 12:35:00,84.77,84.77,84.34,84.39,616300.0,50.2573,50.2573,50.0024,50.032,616300.0
2012-06-20 12:40:00,84.4,84.69,84.37,84.69,401400.0,50.038,50.2099,50.0202,50.2099,401400.0
2012-06-20 12:45:00,84.67,84.95,84.61,84.83,304700.0,50.198,50.364,50.1625,50.2929,304700.0
2012-06-20 12:50:00,84.83,84.89,84.66,84.87,156000.0,50.2929,50.3285,50.1921,50.3166,156000.0
2012-06-20 12:55:00,84.87,84.92,84.76,84.8,134600.0,50.3166,50.3462,50.2514,50.2751,134600.0
2012-06-20 13:00:00,84.81,85.13,84.81,85.12,233000.0,50.281,50.4707,50.281,50.4648,233000.0
2012-06-20 13:05:00,85.14,85.37,85.07,85.33,224400.0,50.4767,50.613,50.4352,50.5893,224400.0
2012-06-20 13:10:00,85.33,85.34,85.05,85.11,322500.0,50.5893,50.5952,50.4233,50.4589,322500.0
2012-06-20 13:15:00,85.12,85.19,84.91,84.91,157000.0,50.4648,50.5063,50.3403,50.3403,157000.0
2012-06-20 13:20:00,84.91,85.01,84.89,84.96,112500.0,50.3403,50.3996,50.3285,50.37,112500.0
2012-06-20 13:25:00,84.96,85.02,84.83,84.86,125900.0,50.37,50.4055,50.2929,50.3107,125900.0
2012-06-20 13:30:00,84.88,84.9,84.73,84.74,152400.0,50.3225,50.3344,50.2336,50.2395,152400.0
2012-06-20 13:35:00,84.75,84.76,84.6,84.65,102000.0,50.2455,50.2514,50.1565,50.1862,102000.0
2012-06-20 13:40:00,84.64,84.74,84.6,84.74,116200.0,50.1802,50.2395,50.1565,50.2395,116200.0
2012-06-20 13:45:00,84.73,84.81,84.69,84.78,83400.0,50.2336,50.281,50.2099,50.2632,83400.0
2012-06-20 13:50:00,84.78,84.78,84.67,84.72,90000.0,50.2632,50.2632,50.198,50.2277,90000.0
2012-06-20 13:55:00,84.71,84.79,84.66,84.79,99300.0,50.2217,50.2692,50.1921,50.2692,99300.0
2012-06-20 14:00:00,84.78,84.81,84.64,84.77,154600.0,50.2632,50.281,50.1802,50.2573,154600.0
2012-06-20 14:05:00,84.77,84.85,84.71,84.82,110000.0,50.2573,50.3047,50.2217,50.287,110000.0
2012-06-20 14:10:00,84.83,84.97,84.81,84.82,165000.0,50.2929,50.3759,50.281,50.287,165000.0
2012-06-20 14:15:00,84.83,84.99,84.63,84.66,218900.0,50.2929,50.3877,50.1743,50.1921,218900.0
2012-06-20 14:20:00,84.65,84.74,84.47,84.64,269100.0,50.1862,50.2395,50.0795,50.1802,269100.0
2012-06-20 14:25:00,84.64,84.64,84.53,84.62,200500.0,50.1802,50.1802,50.115,50.1684,200500.0
2012-06-20 14:30:00,84.61,84.68,84.56,84.56,180700.0,50.1625,50.204,50.1328,50.1328,180700.0
2012-06-20 14:35:00,84.57,84.74,84.51,84.66,221600.0,50.1387,50.2395,50.1032,50.1921,221600.0
2012-06-20 14:40:00,84.65,84.66,84.42,84.45,226900.0,50.1862,50.1921,50.0498,50.0676,226900.0
2012-06-20 14:45:00,84.44,84.44,84.25,84.36,247300.0,50.0617,50.0617,49.949,50.0142,247300.0
2012-06-20 14:50:00,84.37,84.49,84.34,84.47,205000.0,50.0202,50.0913,50.0024,50.0795,205000.0
2012-06-20 14:55:00,84.46,84.53,84.41,84.49,145000.0,50.0735,50.115,50.0439,50.0913,145000.0
2012-06-20 15:00:00,84.5,84.51,84.39,84.41,210700.0,50.0972,50.1032,50.032,50.0439,210700.0
2012-06-20 15:05:00,84.41,84.42,84.22,84.26,173800.0,50.0439,50.0498,49.9312,49.955,173800.0
2012-06-20 15:10:00,84.26,84.39,84.16,84.37,211800.0,49.955,50.032,49.8957,50.0202,211800.0
2012-06-20 15:15:00,84.36,84.39,84.12,84.13,264400.0,50.0142,50.032,49.8719,49.8779,264400.0
2012-06-20 15:20:00,84.13,84.26,84.06,84.16,367500.0,49.8779,49.955,49.8364,49.8957,367500.0
2012-06-20 15:25:00,84.17,84.46,84.12,84.44,328000.0,49.9016,50.0735,49.8719,50.0617,328000.0
2012-06-20 15:30:00,84.44,84.59,84.42,84.49,294300.0,50.0617,50.1506,50.0498,50.0913,294300.0
2012-06-20 15:35:00,84.52,84.64,84.47,84.52,278900.0,50.1091,50.1802,50.0795,50.1091,278900.0
2012-06-20 15:40:00,84.53,84.78,84.45,84.77,366600.0,50.115,50.2632,50.0676,50.2573,366600.0
2012-06-20 15:45:00,84.77,84.8,84.66,84.79,445900.0,50.2573,50.2751,50.1921,50.2692,445900.0
2012-06-20 15:50:00,84.79,84.8,84.71,84.78,459100.0,50.2692,50.2751,50.2217,50.2632,459100.0
2012-06-20 15:55:00,84.78,84.96,84.75,84.96,942000.0,50.2632,50.37,50.2455,50.37,942000.0
2012-06-21 09:30:00,85.04,85.37,84.87,85.31,629600.0,50.4174,50.613,50.3166,50.5775,629600.0
2012-06-21 09:35:00,85.32,85.35,85.03,85.03,288200.0,50.5834,50.6012,50.4115,50.4115,288200.0
2012-06-21 09:40:00,85.04,85.15,85.01,85.08,345900.0,50.4174,50.4826,50.3996,50.4411,345900.0
2012-06-21 09:45:00,85.09,85.15,85.01,85.09,323000.0,50.447,50.4826,50.3996,50.447,323000.0
2012-06-21 09:50:00,85.08,85.2,85.04,85.14,269700.0,50.4411,50.5122,50.4174,50.4767,269700.0
2012-06-21 09:55:00,85.14,85.17,84.92,84.94,219200.0,50.4767,50.4945,50.3462,50.3581,219200.0
2012-06-21 10:00:00,84.91,84.95,84.78,84.8,387300.0,50.3403,50.364,50.2632,50.2751,387300.0
2012-06-21 10:05:00,84.8,84.88,84.72,84.75,388300.0,50.2751,50.3225,50.2277,50.2455,388300.0
2012-06-21 10:10:00,84.75,84.77,84.51,84.59,366500.0,50.2455,50.2573,50.1032,50.1506,366500.0
2012-06-21 10:15:00,84.6,84.66,84.51,84.57,360500.0,50.1565,50.1921,50.1032,50.1387,360500.0
2012-06-21 10:20:00,84.56,84.63,84.29,84.41,373200.0,50.1328,50.1743,49.9727,50.0439,373200.0
2012-06-21 10:25:00,84.41,84.48,84.37,84.47,223300.0,50.0439,50.0854,50.0202,50.0795,223300.0
2012-06-21 10:30:00,84.47,84.63,84.45,84.53,368000.0,50.0795,50.1743,50.0676,50.115,368000.0
2012-06-21 10:35:00,84.52,84.54,84.43,84.46,216200.0,50.1091,50.121,50.0557,50.0735,216200.0
2012-06-21 10:40:00,84.46,84.55,84.43,84.54,361200.0,50.0735,50.1269,50.0557,50.121,361200.0
2012-06-21 10:45:00,84.55,84.58,84.51,84.58,279500.0,50.1269,50.1447,50.1032,50.1447,279500.0
2012-06-21 10:50:00,84.57,84.62,84.57,84.61,201500.0,50.1387,50.1684,50.1387,50.1625,201500.0
2012-06-21 10:55:00,84.6,84.61,84.52,84.56,244200.0,50.1565,50.1625,50.1091,50.1328,244200.0
2012-06-21 11:00:00,84.57,84.63,84.5,84.52,371900.0,50.1387,50.1743,50.0972,50.1091,371900.0
2012-06-21 11:05:00,84.51,84.56,84.44,84.48,507400.0,50.1032,50.1328,50.0617,50.0854,507400.0
2012-06-21 11:10:00,84.48,84.55,84.48,84.53,387500.0,50.0854,50.1269,50.0854,50.115,387500.0
2012-06-21 11:15:00,84.52,84.55,84.46,84.47,455600.0,50.1091,50.1269,50.0735,50.0795,455600.0
2012-06-21 11:20:00,84.46,84.46,84.26,84.26,334500.0,50.0735,50.0735,49.955,49.955,334500.0
2012-06-21 11:25:00,84.26,84.29,84.05,84.06,320400.0,49.955,49.9727,49.8304,49.8364,320400.0
2012-06-21 11:30:00,84.06,84.09,83.92,83.99,339300.0,49.8364,49.8542,49.7534,49.7949,339300.0
2012-06-21 11:35:00,83.98,83.99,83.39,83.52,1105500.0,49.7889,49.7949,49.4392,49.5162,1105500.0
2012-06-21 11:40:00,83.51,83.52,83.24,83.42,759800.0,49.5103,49.5162,49.3502,49.4569,759800.0
2012-06-21 11:45:00,83.42,83.62,83.37,83.42,753000.0,49.4569,49.5755,49.4273,49.4569,753000.0
2012-06-21 11:50:00,83.42,83.49,83.29,83.37,900800.0,49.4569,49.4984,49.3799,49.4273,900800.0
2012-06-21 11:55:00,83.37,83.38,83.2,83.24,571300.0,49.4273,49.4332,49.3265,49.3502,571300.0
2012-06-21 12:00:00,83.24,83.26,83.11,83.16,484200.0,49.3502,49.3621,49.2732,49.3028,484200.0
2012-06-21 12:05:00,83.16,83.17,83.02,83.04,483600.0,49.3028,49.3087,49.2198,49.2317,483600.0
2012-06-21 12:10:00,83.03,83.05,82.97,82.99,341200.0,49.2257,49.2376,49.1902,49.202,341200.0
2012-06-21 12:15:00,82.99,83.01,82.85,83.0,375400.0,49.202,49.2139,49.119,49.2079,375400.0
2012-06-21 12:20:00,83.0,83.05,82.78,82.8,342900.0,49.2079,49.2376,49.0775,49.0894,342900.0
2012-06-21 12:25:00,82.8,82.83,82.63,82.68,299300.0,49.0894,49.1072,48.9886,49.0182,299300.0
2012-06-21 12:30:00,82.69,82.77,82.64,82.67,238600.0,49.0242,49.0716,48.9945,49.0123,238600.0
2012-06-21 12:35:00,82.67,82.8,82.63,82.78,214500.0,49.0123,49.0894,48.9886,49.0775,214500.0
2012-06-21 12:40:00,82.79,82.86,82.71,82.73,296000.0,49.0834,49.1249,49.036,49.0479,296000.0
2012-06-21 12:45:00,82.74,82.93,82.7,82.93,220500.0,49.0538,49.1664,49.0301,49.1664,220500.0
2012-06-21 12:50:00,82.92,82.96,82.87,82.95,171000.0,49.1605,49.1842,49.1309,49.1783,171000.0
2012-06-21 12:55:00,82.95,82.97,82.87,82.87,86300.0,49.1783,49.1902,49.1309,49.1309,86300.0
2012-06-21 13:00:00,82.87,82.92,82.84,82.87,245500.0,49.1309,49.1605,49.1131,49.1309,245500.0
2012-06-21 13:05:00,82.89,82.91,82.86,82.89,221800.0,49.1427,49.1546,49.1249,49.1427,221800.0
2012-06-21 13:10:00,82.89,82.91,82.65,82.66,234600.0,49.1427,49.1546,49.0004,49.0064,234600.0
2012-06-21 13:15:00,82.66,82.71,82.53,82.53,236100.0,49.0064,49.036,48.9293,48.9293,236100.0
2012-06-21 13:20:00,82.53,82.64,82.52,82.55,262800.0,48.9293,48.9945,48.9234,48.9411,262800.0
2012-06-21 13:25:00,82.56,82.7,82.52,82.68,795300.0,48.9471,49.0301,48.9234,49.0182,795300.0
2012-06-21 13:30:00,82.68,82.74,82.62,82.64,193500.0,49.0182,49.0538,48.9826,48.9945,193500.0
2012-06-21 13:35:00,82.64,82.65,82.52,82.56,258600.0,48.9945,49.0004,48.9234,48.9471,258600.0
2012-06-21 13:40:00,82.57,82.57,82.5,82.53,218900.0,48.953,48.953,48.9115,48.9293,218900.0
2012-06-21 13:45:00,82.53,82.55,82.42,82.5,354800.0,48.9293,48.9411,48.8641,48.9115,354800.0
2012-06-21 13:50:00,82.49,82.58,82.47,82.56,227200.0,48.9056,48.9589,48.8937,48.9471,227200.0
2012-06-21 13:55:00,82.56,82.66,82.54,82.65,311900.0,48.9471,49.0064,48.9352,49.0004,311900.0
2012-06-21 14:00:00,82.64,82.79,82.63,82.67,190000.0,48.9945,49.0834,48.9886,49.0123,190000.0
2012-06-21 14:05:00,82.67,82.7,82.63,82.65,230300.0,49.0123,49.0301,48.9886,49.0004,230300.0
2012-06-21 14:10:00,82.66,82.68,82.47,82.5,364800.0,49.0064,49.0182,48.8937,48.9115,364800.0
2012-06-21 14:15:00,82.5,82.51,82.4,82.41,253100.0,48.9115,48.9174,48.8522,48.8581,253100.0
2012-06-21 14:20:00,82.41,82.48,82.4,82.42,240800.0,48.8581,48.8996,48.8522,48.8641,240800.0
2012-06-21 14:25:00,82.43,82.52,82.4,82.5,305800.0,48.87,48.9234,48.8522,48.9115,305800.0
2012-06-21 14:30:00,82.51,82.53,82.46,82.47,348800.0,48.9174,48.9293,48.8878,48.8937,348800.0
2012-06-21 14:35:00,82.47,82.48,82.26,82.3,227500.0,48.8937,48.8996,48.7692,48.7929,227500.0
2012-06-21 14:40:00,82.29,82.4,82.28,82.34,245300.0,48.787,48.8522,48.7811,48.8166,245300.0
2012-06-21 14:45:00,82.34,82.35,82.27,82.33,233500.0,48.8166,48.8226,48.7751,48.8107,233500.0
2012-06-21 14:50:00,82.33,82.5,82.33,82.43,343200.0,48.8107,48.9115,48.8107,48.87,343200.0
2012-06-21 14:55:00,82.43,82.52,82.41,82.5,262500.0,48.87,48.9234,48.8581,48.9115,262500.0
2012-06-21 15:00:00,82.49,82.52,82.45,82.45,355100.0,48.9056,48.9234,48.8819,48.8819,355100.0
2012-06-21 15:05:00,82.45,82.48,82.42,82.43,395100.0,48.8819,48.8996,48.8641,48.87,395100.0
2012-06-21 15:10:00,82.42,82.43,82.36,82.4,325700.0,48.8641,48.87,48.8285,48.8522,325700.0
2012-06-21 15:15:00,82.4,82.43,82.3,82.31,350800.0,48.8522,48.87,48.7929,48.7989,350800.0
2012-06-21 15:20:00,82.3,82.35,82.27,82.33,517200.0,48.7929,48.8226,48.7751,48.8107,517200.0
2012-06-21 15:25:00,82.33,82.55,82.32,82.5,345600.0,48.8107,48.9411,48.8048,48.9115,345600.0
2012-06-21 15:30:00,82.5,82.51,82.37,82.44,346600.0,48.9115,48.9174,48.8344,48.8759,346600.0
2012-06-21 15:35:00,82.43,82.56,82.41,82.5,411400.0,48.87,48.9471,48.8581,48.9115,411400.0
2012-06-21 15:40:00,82.5,82.51,82.42,82.47,463800.0,48.9115,48.9174,48.8641,48.8937,463800.0
2012-06-21 15:45:00,82.47,82.47,82.23,82.26,804700.0,48.8937,48.8937,48.7514,48.7692,804700.0
2012-06-21 15:50:00,82.26,82.36,82.14,82.14,911400.0,48.7692,48.8285,48.6981,48.6981,911400.0
2012-06-21 15:55:00,82.14,82.21,82.05,82.13,1948600.0,48.6981,48.7396,48.6447,48.6921,1948600.0
2012-06-22 09:30:00,82.68,82.73,82.34,82.37,900700.0,49.0182,49.0479,48.8166,48.8344,900700.0
2012-06-22 09:35:00,82.36,82.91,82.27,82.81,680700.0,48.8285,49.1546,48.7751,49.0953,680700.0
2012-06-22 09:40:00,82.81,82.83,82.54,82.83,271200.0,49.0953,49.1072,48.9352,49.1072,271200.0
2012-06-22 09:45:00,82.83,82.83,82.65,82.76,432200.0,49.1072,49.1072,49.0004,49.0657,432200.0
2012-06-22 09:50:00,82.75,82.93,82.73,82.92,361300.0,49.0597,49.1664,49.0479,49.1605,361300.0
2012-06-22 09:55:00,82.92,83.22,82.91,83.16,816100.0,49.1605,49.3384,49.1546,49.3028,816100.0
2012-06-22 10:00:00,83.17,83.2,83.02,83.11,407400.0,49.3087,49.3265,49.2198,49.2732,407400.0
2012-06-22 10:05:00,83.11,83.11,83.01,83.01,452100.0,49.2732,49.2732,49.2139,49.2139,452100.0
2012-06-22 10:10:00,83.02,83.04,82.97,82.97,327000.0,49.2198,49.2317,49.1902,49.1902,327000.0
2012-06-22 10:15:00,82.98,83.0,82.88,82.89,358600.0,49.1961,49.2079,49.1368,49.1427,358600.0
2012-06-22 10:20:00,82.89,83.08,82.87,83.03,379600.0,49.1427,49.2554,49.1309,49.2257,379600.0
2012-06-22 10:25:00,83.03,83.06,82.71,82.72,615100.0,49.2257,49.2435,49.036,49.0419,615100.0
2012-06-22 10:30:00,82.72,82.77,82.63,82.75,336100.0,49.0419,49.0716,48.9886,49.0597,336100.0
2012-06-22 10:35:00,82.75,82.84,82.67,82.7,302200.0,49.0597,49.1131,49.0123,49.0301,302200.0
2012-06-22 10:40:00,82.7,82.71,82.47,82.49,484800.0,49.0301,49.036,48.8937,48.9056,484800.0
2012-06-22 10:45:00,82.48,82.64,82.46,82.63,505100.0,48.8996,48.9945,48.8878,48.9886,505100.0
2012-06-22 10:50:00,82.63,82.66,82.46,82.49,360400.0,48.9886,49.0064,48.8878,48.9056,360400.0
2012-06-22 10:55:00,82.48,82.62,82.47,82.59,323000.0,48.8996,48.9826,48.8937,48.9649,323000.0
2012-06-22 11:00:00,82.58,82.66,82.54,82.64,450300.0,48.9589,49.0064,48.9352,48.9945,450300.0
2012-06-22 11:05:00,82.63,82.64,82.53,82.55,227400.0,48.9886,48.9945,48.9293,48.9411,227400.0
2012-06-22 11:10:00,82.55,82.59,82.54,82.58,158800.0,48.9411,48.9649,48.9352,48.9589,158800.0
2012-06-22 11:15:00,82.58,82.65,82.58,82.63,196100.0,48.9589,49.0004,48.9589,48.9886,196100.0
2012-06-22 11:20:00,82.64,82.66,82.59,82.59,214100.0,48.9945,49.0064,48.9649,48.9649,214100.0
2012-06-22 11:25:00,82.59,82.59,82.46,82.46,252600.0,48.9649,48.9649,48.8878,48.8878,252600.0
2012-06-22 11:30:00,82.47,82.47,82.39,82.4,376300.0,48.8937,48.8937,48.8463,48.8522,376300.0
2012-06-22 11:35:00,82.4,82.49,82.39,82.47,179300.0,48.8522,48.9056,48.8463,48.8937,179300.0
2012-06-22 11:40:00,82.48,82.65,82.47,82.64,133600.0,48.8996,49.0004,48.8937,48.9945,133600.0
2012-06-22 11:45:00,82.65,82.85,82.65,82.71,246600.0,49.0004,49.119,49.0004,49.036,246600.0
2012-06-22 11:50:00,82.71,82.72,82.65,82.66,357100.0,49.036,49.0419,49.0004,49.0064,357100.0
2012-06-22 11:55:00,82.67,82.67,82.55,82.58,225400.0,49.0123,49.0123,48.9411,48.9589,225400.0
2012-06-22 12:00:00,82.58,82.65,82.58,82.59,105200.0,48.9589,49.0004,48.9589,48.9649,105200.0
2012-06-22 12:05:00,82.6,82.61,82.52,82.56,206000.0,48.9708,48.9767,48.9234,48.9471,206000.0
2012-06-22 12:10:00,82.56,82.59,82.48,82.49,187800.0,48.9471,48.9649,48.8996,48.9056,187800.0
2012-06-22 12:15:00,82.49,82.53,82.43,82.51,109500.0,48.9056,48.9293,48.87,48.9174,109500.0
2012-06-22 12:20:00,82.52,82.56,82.47,82.47,192700.0,48.9234,48.9471,48.8937,48.8937,192700.0
2012-06-22 12:25:00,82.47,82.64,82.45,82.59,207700.0,48.8937,48.9945,48.8819,48.9649,207700.0
2012-06-22 12:30:00,82.6,82.65,82.59,82.61,211300.0,48.9708,49.0004,48.9649,48.9767,211300.0
2012-06-22 12:35:00,82.6,82.61,82.52,82.52,155400.0,48.9708,48.9767,48.9234,48.9234,155400.0
2012-06-22 12:40:00,82.52,82.55,82.51,82.55,222100.0,48.9234,48.9411,48.9174,48.9411,222100.0
2012-06-22 12:45:00,82.55,82.66,82.55,82.64,195200.0,48.9411,49.0064,48.9411,48.9945,195200.0
2012-06-22 12:50:00,82.63,82.66,82.61,82.61,105200.0,48.9886,49.0064,48.9767,48.9767,105200.0
2012-06-22 12:55:00,82.62,82.64,82.57,82.58,165100.0,48.9826,48.9945,48.953,48.9589,165100.0
2012-06-22 13:00:00,82.57,82.58,82.47,82.47,94700.0,48.953,48.9589,48.8937,48.8937,94700.0
2012-06-22 13:05:00,82.47,82.49,82.45,82.49,233300.0,48.8937,48.9056,48.8819,48.9056,233300.0
2012-06-22 13:10:00,82.49,82.5,82.48,82.5,178700.0,48.9056,48.9115,48.8996,48.9115,178700.0
2012-06-22 13:15:00,82.51,82.57,82.51,82.53,142100.0,48.9174,48.953,48.9174,48.9293,142100.0
2012-06-22 13:20:00,82.53,82.57,82.51,82.56,208900.0,48.9293,48.953,48.9174,48.9471,208900.0
2012-06-22 13:25:00,82.56,82.64,82.54,82.62,190900.0,48.9471,48.9945,48.9352,48.9826,190900.0
2012-06-22 13:30:00,82.63,82.65,82.61,82.63,238200.0,48.9886,49.0004,48.9767,48.9886,238200.0
2012-06-22 13:35:00,82.63,82.7,82.62,82.68,270200.0,48.9886,49.0301,48.9826,49.0182,270200.0
2012-06-22 13:40:00,82.69,82.81,82.69,82.77,339900.0,49.0242,49.0953,49.0242,49.0716,339900.0
2012-06-22 13:45:00,82.76,82.84,82.76,82.81,180800.0,49.0657,49.1131,49.0657,49.0953,180800.0
2012-06-22 13:50:00,82.81,82.82,82.7,82.73,219500.0,49.0953,49.1012,49.0301,49.0479,219500.0
2012-06-22 13:55:00,82.73,82.73,82.7,82.71,188100.0,49.0479,49.0479,49.0301,49.036,188100.0
2012-06-22 14:00:00,82.7,82.81,82.7,82.75,136700.0,49.0301,49.0953,49.0301,49.0597,136700.0
2012-06-22 14:05:00,82.75,82.8,82.74,82.79,200400.0,49.0597,49.0894,49.0538,49.0834,200400.0
2012-06-22 14:10:00,82.79,82.84,82.78,82.82,220800.0,49.0834,49.1131,49.0775,49.1012,220800.0
2012-06-22 14:15:00,82.81,82.82,82.68,82.68,179200.0,49.0953,49.1012,49.0182,49.0182,179200.0
2012-06-22 14:20:00,82.69,82.7,82.57,82.62,391100.0,49.0242,49.0301,48.953,48.9826,391100.0
2012-06-22 14:25:00,82.62,82.67,82.62,82.64,154400.0,48.9826,49.0123,48.9826,48.9945,154400.0
2012-06-22 14:30:00,82.64,82.65,82.64,82.65,271000.0,48.9945,49.0004,48.9945,49.0004,271000.0
2012-06-22 14:35:00,82.64,82.73,82.64,82.69,315300.0,48.9945,49.0479,48.9945,49.0242,315300.0
2012-06-22 14:40:00,82.69,82.73,82.61,82.65,279600.0,49.0242,49.0479,48.9767,49.0004,279600.0
2012-06-22 14:45:00,82.66,82.73,82.65,82.72,198600.0,49.0064,49.0479,49.0004,49.0419,198600.0
2012-06-22 14:50:00,82.73,82.76,82.69,82.7,355200.0,49.0479,49.0657,49.0242,49.0301,355200.0
2012-06-22 14:55:00,82.69,82.71,82.67,82.67,375000.0,49.0242,49.036,49.0123,49.0123,375000.0
2012-06-22 15:00:00,82.67,82.71,82.67,82.7,689800.0,49.0123,49.036,49.0123,49.0301,689800.0
2012-06-22 15:05:00,82.69,82.73,82.68,82.72,345500.0,49.0242,49.0479,49.0182,49.0419,345500.0
2012-06-22 15:10:00,82.72,82.77,82.68,82.72,667100.0,49.0419,49.0716,49.0182,49.0419,667100.0
2012-06-22 15:15:00,82.72,82.82,82.6,82.65,515100.0,49.0419,49.1012,48.9708,49.0004,515100.0
2012-06-22 15:20:00,82.64,82.68,82.56,82.61,242800.0,48.9945,49.0182,48.9471,48.9767,242800.0
2012-06-22 15:25:00,82.61,82.7,82.6,82.69,273600.0,48.9767,49.0301,48.9708,49.0242,273600.0
2012-06-22 15:30:00,82.7,82.8,82.69,82.75,727800.0,49.0301,49.0894,49.0242,49.0597,727800.0
2012-06-22 15:35:00,82.75,82.77,82.64,82.69,981300.0,49.0597,49.0716,48.9945,49.0242,981300.0
2012-06-22 15:40:00,82.69,82.83,82.67,82.76,1544900.0,49.0242,49.1072,49.0123,49.0657,1544900.0
2012-06-22 15:45:00,82.76,82.86,82.63,82.81,1412200.0,49.0657,49.1249,48.9886,49.0953,1412200.0
2012-06-22 15:50:00,82.82,82.9,82.66,82.66,1539800.0,49.1012,49.1487,49.0064,49.0064,1539800.0
2012-06-22 15:55:00,82.67,82.88,82.2,82.47,3915100.0,49.0123,49.1368,48.7336,48.8937,3915100.0
2012-06-25 09:30:00,81.1,81.22,80.47,80.47,1048100.0,48.0815,48.1526,47.708,47.708,1048100.0
2012-06-25 09:35:00,80.47,80.51,80.16,80.44,946600.0,47.708,47.7317,47.5242,47.6902,946600.0
2012-06-25 09:40:00,80.43,80.44,80.0,80.04,1281800.0,47.6843,47.6902,47.4293,47.4531,1281800.0
2012-06-25 09:45:00,80.05,80.17,79.84,79.93,834100.0,47.459,47.5301,47.3345,47.3878,834100.0
2012-06-25 09:50:00,79.94,79.98,79.78,79.84,460700.0,47.3938,47.4175,47.2989,47.3345,460700.0
2012-06-25 09:55:00,79.83,79.95,79.82,79.91,354600.0,47.3286,47.3997,47.3226,47.376,354600.0
2012-06-25 10:00:00,79.91,80.09,79.9,79.97,530300.0,47.376,47.4827,47.3701,47.4116,530300.0
2012-06-25 10:05:00,79.98,80.06,79.86,79.92,646500.0,47.4175,47.4649,47.3463,47.3819,646500.0
2012-06-25 10:10:00,79.92,80.07,79.88,80.06,434000.0,47.3819,47.4708,47.3582,47.4649,434000.0
2012-06-25 10:15:00,80.06,80.07,79.94,80.02,527700.0,47.4649,47.4708,47.3938,47.4412,527700.0
2012-06-25 10:20:00,80.03,80.04,79.95,80.04,363100.0,47.4471,47.4531,47.3997,47.4531,363100.0
2012-06-25 10:25:00,80.04,80.31,80.04,80.31,607300.0,47.4531,47.6131,47.4531,47.6131,607300.0
2012-06-25 10:30:00,80.31,80.57,80.26,80.56,804700.0,47.6131,47.7673,47.5835,47.7613,804700.0
2012-06-25 10:35:00,80.56,80.57,80.4,80.43,673600.0,47.7613,47.7673,47.6665,47.6843,673600.0
2012-06-25 10:40:00,80.43,80.45,80.24,80.32,417600.0,47.6843,47.6961,47.5716,47.6191,417600.0
2012-06-25 10:45:00,80.32,80.33,80.05,80.19,1003000.0,47.6191,47.625,47.459,47.542,1003000.0
2012-06-25 10:50:00,80.18,80.22,80.12,80.21,263200.0,47.5361,47.5598,47.5005,47.5538,263200.0
2012-06-25 10:55:00,80.21,80.32,80.2,80.28,228900.0,47.5538,47.6191,47.5479,47.5953,228900.0
2012-06-25 11:00:00,80.28,80.47,80.28,80.47,301500.0,47.5953,47.708,47.5953,47.708,301500.0
2012-06-25 11:05:00,80.47,80.61,80.43,80.58,298300.0,47.708,47.791,47.6843,47.7732,298300.0
2012-06-25 11:10:00,80.59,80.62,80.53,80.53,399500.0,47.7791,47.7969,47.7436,47.7436,399500.0
2012-06-25 11:15:00,80.53,80.61,80.48,80.61,233900.0,47.7436,47.791,47.7139,47.791,233900.0
2012-06-25 11:20:00,80.61,80.74,80.6,80.73,217800.0,47.791,47.8681,47.7851,47.8621,217800.0
2012-06-25 11:25:00,80.74,80.79,80.61,80.61,213500.0,47.8681,47.8977,47.791,47.791,213500.0
2012-06-25 11:30:00,80.62,80.62,80.27,80.27,470600.0,47.7969,47.7969,47.5894,47.5894,470600.0
2012-06-25 11:35:00,80.27,80.31,80.19,80.21,210500.0,47.5894,47.6131,47.542,47.5538,210500.0
2012-06-25 11:40:00,80.21,80.4,80.18,80.39,160400.0,47.5538,47.6665,47.5361,47.6606,160400.0
2012-06-25 11:45:00,80.39,80.5,80.38,80.45,157200.0,47.6606,47.7258,47.6546,47.6961,157200.0
2012-06-25 11:50:00,80.46,80.53,80.41,80.47,231400.0,47.7021,47.7436,47.6724,47.708,231400.0
2012-06-25 11:55:00,80.47,80.53,80.36,80.37,235400.0,47.708,47.7436,47.6428,47.6487,235400.0
2012-06-25 12:00:00,80.37,80.51,80.27,80.45,212200.0,47.6487,47.7317,47.5894,47.6961,212200.0
2012-06-25 12:05:00,80.45,80.54,80.43,80.53,138300.0,47.6961,47.7495,47.6843,47.7436,138300.0
2012-06-25 12:10:00,80.54,80.55,80.38,80.41,134200.0,47.7495,47.7554,47.6546,47.6724,134200.0
2012-06-25 12:15:00,80.41,80.63,80.41,80.63,159100.0,47.6724,47.8028,47.6724,47.8028,159100.0
2012-06-25 12:20:00,80.63,80.72,80.63,80.69,135100.0,47.8028,47.8562,47.8028,47.8384,135100.0
2012-06-25 12:25:00,80.69,80.7,80.57,80.64,141600.0,47.8384,47.8443,47.7673,47.8088,141600.0
2012-06-25 12:30:00,80.64,80.75,80.62,80.75,129100.0,47.8088,47.874,47.7969,47.874,129100.0
2012-06-25 12:35:00,80.75,80.8,80.69,80.79,187700.0,47.874,47.9036,47.8384,47.8977,187700.0
2012-06-25 12:40:00,80.78,80.98,80.78,80.96,243400.0,47.8918,48.0103,47.8918,47.9985,243400.0
2012-06-25 12:45:00,80.96,80.98,80.82,80.87,141000.0,47.9985,48.0103,47.9155,47.9451,141000.0
2012-06-25 12:50:00,80.87,80.96,80.85,80.94,133100.0,47.9451,47.9985,47.9333,47.9866,133100.0
2012-06-25 12:55:00,80.94,80.99,80.88,80.91,199100.0,47.9866,48.0163,47.9511,47.9688,199100.0
2012-06-25 13:00:00,80.92,80.92,80.71,80.71,168200.0,47.9748,47.9748,47.8503,47.8503,168200.0
2012-06-25 13:05:00,80.7,80.81,80.65,80.77,152600.0,47.8443,47.9096,47.8147,47.8858,152600.0
2012-06-25 13:10:00,80.77,80.78,80.73,80.76,92500.0,47.8858,47.8918,47.8621,47.8799,92500.0
2012-06-25 13:15:00,80.76,80.77,80.66,80.67,115000.0,47.8799,47.8858,47.8206,47.8266,115000.0
2012-06-25 13:20:00,80.67,80.76,80.66,80.75,102100.0,47.8266,47.8799,47.8206,47.874,102100.0
2012-06-25 13:25:00,80.75,80.91,80.75,80.91,99800.0,47.874,47.9688,47.874,47.9688,99800.0
2012-06-25 13:30:00,80.91,81.0,80.85,80.93,146600.0,47.9688,48.0222,47.9333,47.9807,146600.0
2012-06-25 13:35:00,80.93,80.97,80.87,80.89,115100.0,47.9807,48.0044,47.9451,47.957,115100.0
2012-06-25 13:40:00,80.89,80.89,80.8,80.81,96300.0,47.957,47.957,47.9036,47.9096,96300.0
2012-06-25 13:45:00,80.81,80.84,80.77,80.8,76700.0,47.9096,47.9273,47.8858,47.9036,76700.0
2012-06-25 13:50:00,80.8,80.89,80.8,80.88,70300.0,47.9036,47.957,47.9036,47.9511,70300.0
2012-06-25 13:55:00,80.88,81.01,80.86,81.01,214500.0,47.9511,48.0281,47.9392,48.0281,214500.0
2012-06-25 14:00:00,81.01,81.13,81.0,81.11,312000.0,48.0281,48.0993,48.0222,48.0874,312000.0
2012-06-25 14:05:00,81.11,81.21,81.09,81.19,373900.0,48.0874,48.1467,48.0756,48.1348,373900.0
2012-06-25 14:10:00,81.2,81.29,81.1,81.12,353200.0,48.1408,48.1941,48.0815,48.0933,353200.0
2012-06-25 14:15:00,81.11,81.22,81.06,81.22,261800.0,48.0874,48.1526,48.0578,48.1526,261800.0
2012-06-25 14:20:00,81.22,81.29,81.19,81.25,132900.0,48.1526,48.1941,48.1348,48.1704,132900.0
2012-06-25 14:25:00,81.25,81.34,81.19,81.2,217200.0,48.1704,48.2238,48.1348,48.1408,217200.0
2012-06-25 14:30:00,81.2,81.23,81.13,81.13,174800.0,48.1408,48.1586,48.0993,48.0993,174800.0
2012-06-25 14:35:00,81.13,81.14,81.02,81.05,207100.0,48.0993,48.1052,48.0341,48.0518,207100.0
2012-06-25 14:40:00,81.05,81.05,80.98,81.01,303000.0,48.0518,48.0518,48.0103,48.0281,303000.0
2012-06-25 14:45:00,81.01,81.07,80.98,80.98,178500.0,48.0281,48.0637,48.0103,48.0103,178500.0
2012-06-25 14:50:00,80.98,81.06,80.98,81.04,196000.0,48.0103,48.0578,48.0103,48.0459,196000.0
2012-06-25 14:55:00,81.04,81.07,81.02,81.04,160900.0,48.0459,48.0637,48.0341,48.0459,160900.0
2012-06-25 15:00:00,81.04,81.04,80.92,80.93,133500.0,48.0459,48.0459,47.9748,47.9807,133500.0
2012-06-25 15:05:00,80.93,81.02,80.9,80.98,205400.0,47.9807,48.0341,47.9629,48.0103,205400.0
2012-06-25 15:10:00,80.98,81.14,80.98,81.11,182900.0,48.0103,48.1052,48.0103,48.0874,182900.0
2012-06-25 15:15:00,81.11,81.2,81.1,81.19,242700.0,48.0874,48.1408,48.0815,48.1348,242700.0
2012-06-25 15:20:00,81.2,81.26,81.17,81.22,390700.0,48.1408,48.1764,48.123,48.1526,390700.0
2012-06-25 15:25:00,81.23,81.34,81.22,81.31,254900.0,48.1586,48.2238,48.1526,48.206,254900.0
2012-06-25 15:30:00,81.31,81.31,81.07,81.07,417200.0,48.206,48.206,48.0637,48.0637,417200.0
2012-06-25 15:35:00,81.07,81.27,81.07,81.26,295900.0,48.0637,48.1823,48.0637,48.1764,295900.0
2012-06-25 15:40:00,81.25,81.34,81.2,81.25,406300.0,48.1704,48.2238,48.1408,48.1704,406300.0
2012-06-25 15:45:00,81.24,81.44,81.24,81.35,481000.0,48.1645,48.2831,48.1645,48.2297,481000.0
2012-06-25 15:50:00,81.35,81.4,81.2,81.32,419200.0,48.2297,48.2594,48.1408,48.2119,419200.0
2012-06-25 15:55:00,81.32,81.4,81.24,81.29,902800.0,48.2119,48.2594,48.1645,48.1941,902800.0
2012-06-26 09:30:00,81.51,81.86,81.28,81.65,532600.0,48.3246,48.5321,48.1882,48.4076,532600.0
2012-06-26 09:35:00,81.65,81.72,81.38,81.7,247200.0,48.4076,48.4491,48.2475,48.4372,247200.0
2012-06-26 09:40:00,81.7,81.9,81.63,81.74,187600.0,48.4372,48.5558,48.3957,48.4609,187600.0
2012-06-26 09:45:00,81.72,81.8,81.69,81.8,254500.0,48.4491,48.4965,48.4313,48.4965,254500.0
2012-06-26 09:50:00,81.8,81.83,81.71,81.77,193500.0,48.4965,48.5143,48.4431,48.4787,193500.0
2012-06-26 09:55:00,81.78,81.78,81.61,81.66,137100.0,48.4846,48.4846,48.3839,48.4135,137100.0
2012-06-26 10:00:00,81.63,81.72,81.58,81.72,220500.0,48.3957,48.4491,48.3661,48.4491,220500.0
2012-06-26 10:05:00,81.73,81.78,81.69,81.77,155300.0,48.455,48.4846,48.4313,48.4787,155300.0
2012-06-26 10:10:00,81.78,81.84,81.65,81.77,254300.0,48.4846,48.5202,48.4076,48.4787,254300.0
2012-06-26 10:15:00,81.76,81.81,81.56,81.58,216900.0,48.4728,48.5024,48.3542,48.3661,216900.0
2012-06-26 10:20:00,81.58,81.66,81.54,81.58,167900.0,48.3661,48.4135,48.3424,48.3661,167900.0
2012-06-26 10:25:00,81.6,81.66,81.46,81.49,172100.0,48.3779,48.4135,48.2949,48.3127,172100.0
2012-06-26 10:30:00,81.48,81.53,81.35,81.46,192500.0,48.3068,48.3364,48.2297,48.2949,192500.0
2012-06-26 10:35:00,81.46,81.61,81.45,81.58,137700.0,48.2949,48.3839,48.289,48.3661,137700.0
2012-06-26 10:40:00,81.58,81.62,81.52,81.59,133000.0,48.3661,48.3898,48.3305,48.372,133000.0
2012-06-26 10:45:00,81.59,81.6,81.49,81.51,120500.0,48.372,48.3779,48.3127,48.3246,120500.0
2012-06-26 10:50:00,81.51,81.52,81.38,81.45,168000.0,48.3246,48.3305,48.2475,48.289,168000.0
2012-06-26 10:55:00,81.46,81.65,81.46,81.59,201600.0,48.2949,48.4076,48.2949,48.372,201600.0
2012-06-26 11:00:00,81.59,81.69,81.59,81.69,180600.0,48.372,48.4313,48.372,48.4313,180600.0
2012-06-26 11:05:00,81.69,81.72,81.32,81.33,208500.0,48.4313,48.4491,48.2119,48.2179,208500.0
2012-06-26 11:10:00,81.33,81.4,81.21,81.38,147500.0,48.2179,48.2594,48.1467,48.2475,147500.0
2012-06-26 11:15:00,81.37,81.47,81.29,81.47,116500.0,48.2416,48.3009,48.1941,48.3009,116500.0
2012-06-26 11:20:00,81.46,81.55,81.4,81.52,114600.0,48.2949,48.3483,48.2594,48.3305,114600.0
2012-06-26 11:25:00,81.51,81.62,81.48,81.6,124200.0,48.3246,48.3898,48.3068,48.3779,124200.0
2012-06-26 11:30:00,81.61,81.73,81.59,81.59,140400.0,48.3839,48.455,48.372,48.372,140400.0
2012-06-26 11:35:00,81.59,81.66,81.57,81.62,105500.0,48.372,48.4135,48.3601,48.3898,105500.0
2012-06-26 11:40:00,81.61,81.66,81.59,81.64,102600.0,48.3839,48.4135,48.372,48.4016,102600.0
2012-06-26 11:45:00,81.64,81.64,81.53,81.55,251700.0,48.4016,48.4016,48.3364,48.3483,251700.0
2012-06-26 11:50:00,81.55,81.77,81.54,81.76,209600.0,48.3483,48.4787,48.3424,48.4728,209600.0
2012-06-26 11:55:00,81.75,81.84,81.74,81.76,90600.0,48.4669,48.5202,48.4609,48.4728,90600.0
2012-06-26 12:00:00,81.77,81.87,81.76,81.84,91600.0,48.4787,48.538,48.4728,48.5202,91600.0
2012-06-26 12:05:00,81.83,81.94,81.81,81.84,104500.0,48.5143,48.5795,48.5024,48.5202,104500.0
2012-06-26 12:10:00,81.85,81.96,81.83,81.83,97900.0,48.5261,48.5914,48.5143,48.5143,97900.0
2012-06-26 12:15:00,81.84,81.92,81.83,81.9,79800.0,48.5202,48.5676,48.5143,48.5558,79800.0
2012-06-26 12:20:00,81.9,81.98,81.86,81.96,101600.0,48.5558,48.6032,48.5321,48.5914,101600.0
2012-06-26 12:25:00,81.96,81.97,81.86,81.86,69700.0,48.5914,48.5973,48.5321,48.5321,69700.0
2012-06-26 12:30:00,81.86,82.05,81.86,82.04,183700.0,48.5321,48.6447,48.5321,48.6388,183700.0
2012-06-26 12:35:00,82.05,82.06,81.99,82.0,65800.0,48.6447,48.6506,48.6091,48.6151,65800.0
2012-06-26 12:40:00,82.01,82.1,82.0,82.09,103800.0,48.621,48.6744,48.6151,48.6684,103800.0
2012-06-26 12:45:00,82.09,82.13,82.06,82.1,126300.0,48.6684,48.6921,48.6506,48.6744,126300.0
2012-06-26 12:50:00,82.1,82.21,82.1,82.17,682000.0,48.6744,48.7396,48.6744,48.7159,682000.0
2012-06-26 12:55:00,82.17,82.23,82.17,82.2,190900.0,48.7159,48.7514,48.7159,48.7336,190900.0
2012-06-26 13:00:00,82.2,82.3,82.19,82.3,142700.0,48.7336,48.7929,48.7277,48.7929,142700.0
2012-06-26 13:05:00,82.3,82.32,82.24,82.32,223300.0,48.7929,48.8048,48.7574,48.8048,223300.0
2012-06-26 13:10:00,82.32,82.36,82.28,82.3,134900.0,48.8048,48.8285,48.7811,48.7929,134900.0
2012-06-26 13:15:00,82.31,82.41,82.29,82.4,134300.0,48.7989,48.8581,48.787,48.8522,134300.0
2012-06-26 13:20:00,82.41,82.42,82.35,82.38,170100.0,48.8581,48.8641,48.8226,48.8404,170100.0
2012-06-26 13:25:00,82.37,82.45,82.37,82.37,315400.0,48.8344,48.8819,48.8344,48.8344,315400.0
2012-06-26 13:30:00,82.37,82.45,82.34,82.4,224100.0,48.8344,48.8819,48.8166,48.8522,224100.0
2012-06-26 13:35:00,82.39,82.52,82.34,82.51,192000.0,48.8463,48.9234,48.8166,48.9174,192000.0
2012-06-26 13:40:00,82.51,82.56,82.46,82.51,376400.0,48.9174,48.9471,48.8878,48.9174,376400.0
2012-06-26 13:45:00,82.51,82.58,82.5,82.58,167000.0,48.9174,48.9589,48.9115,48.9589,167000.0
2012-06-26 13:50:00,82.58,82.73,82.56,82.65,1739700.0,48.9589,49.0479,48.9471,49.0004,1739700.0
2012-06-26 13:55:00,82.66,82.74,82.62,82.74,653900.0,49.0064,49.0538,48.9826,49.0538,653900.0
2012-06-26 14:00:00,82.74,82.92,82.73,82.82,277100.0,49.0538,49.1605,49.0479,49.1012,277100.0
2012-06-26 14:05:00,82.81,82.97,82.76,82.91,204200.0,49.0953,49.1902,49.0657,49.1546,204200.0
2012-06-26 14:10:00,82.91,82.92,82.82,82.86,401100.0,49.1546,49.1605,49.1012,49.1249,401100.0
2012-06-26 14:15:00,82.86,82.86,82.72,82.75,329600.0,49.1249,49.1249,49.0419,49.0597,329600.0
2012-06-26 14:20:00,82.75,82.79,82.72,82.75,231400.0,49.0597,49.0834,49.0419,49.0597,231400.0
2012-06-26 14:25:00,82.75,82.81,82.68,82.81,231700.0,49.0597,49.0953,49.0182,49.0953,231700.0
2012-06-26 14:30:00,82.79,82.82,82.71,82.82,179300.0,49.0834,49.1012,49.036,49.1012,179300.0
2012-06-26 14:35:00,82.83,82.83,82.68,82.71,249200.0,49.1072,49.1072,49.0182,49.036,249200.0
2012-06-26 14:40:00,82.71,82.82,82.69,82.77,190000.0,49.036,49.1012,49.0242,49.0716,190000.0
2012-06-26 14:45:00,82.77,82.89,82.77,82.88,199400.0,49.0716,49.1427,49.0716,49.1368,199400.0
2012-06-26 14:50:00,82.88,82.89,82.54,82.69,454000.0,49.1368,49.1427,48.9352,49.0242,454000.0
2012-06-26 14:55:00,82.7,82.79,82.69,82.78,233600.0,49.0301,49.0834,49.0242,49.0775,233600.0
2012-06-26 15:00:00,82.79,82.85,82.76,82.79,169200.0,49.0834,49.119,49.0657,49.0834,169200.0
2012-06-26 15:05:00,82.78,82.92,82.77,82.84,244200.0,49.0775,49.1605,49.0716,49.1131,244200.0
2012-06-26 15:10:00,82.84,82.88,82.72,82.75,187500.0,49.1131,49.1368,49.0419,49.0597,187500.0
2012-06-26 15:15:00,82.76,82.85,82.69,82.72,341700.0,49.0657,49.119,49.0242,49.0419,341700.0
2012-06-26 15:20:00,82.73,82.78,82.7,82.73,205200.0,49.0479,49.0775,49.0301,49.0479,205200.0
2012-06-26 15:25:00,82.72,82.74,82.57,82.65,329100.0,49.0419,49.0538,48.953,49.0004,329100.0
2012-06-26 15:30:00,82.65,82.69,82.58,82.65,219400.0,49.0004,49.0242,48.9589,49.0004,219400.0
2012-06-26 15:35:00,82.66,82.77,82.65,82.74,316300.0,49.0064,49.0716,49.0004,49.0538,316300.0
2012-06-26 15:40:00,82.75,82.76,82.63,82.64,391300.0,49.0597,49.0657,48.9886,48.9945,391300.0
2012-06-26 15:45:00,82.63,82.73,82.59,82.65,369500.0,48.9886,49.0479,48.9649,49.0004,369500.0
2012-06-26 15:50:00,82.65,82.67,82.61,82.63,492600.0,49.0004,49.0123,48.9767,48.9886,492600.0
2012-06-26 15:55:00,82.62,82.63,82.4,82.44,1075800.0,48.9826,48.9886,48.8522,48.8759,1075800.0
2012-06-27 09:30:00,82.87,83.06,82.71,83.05,322800.0,49.1309,49.2435,49.036,49.2376,322800.0
2012-06-27 09:35:00,83.04,83.2,82.87,82.92,190200.0,49.2317,49.3265,49.1309,49.1605,190200.0
2012-06-27 09:40:00,82.94,83.01,82.78,83.01,136400.0,49.1724,49.2139,49.0775,49.2139,136400.0
2012-06-27 09:45:00,83.01,83.03,82.79,82.83,106000.0,49.2139,49.2257,49.0834,49.1072,106000.0
2012-06-27 09:50:00,82.83,83.01,82.8,82.98,115300.0,49.1072,49.2139,49.0894,49.1961,115300.0
2012-06-27 09:55:00,82.98,83.14,82.91,83.09,182700.0,49.1961,49.2909,49.1546,49.2613,182700.0
2012-06-27 10:00:00,83.12,83.15,82.88,83.1,294400.0,49.2791,49.2969,49.1368,49.2672,294400.0
2012-06-27 10:05:00,83.1,83.38,83.1,83.32,307500.0,49.2672,49.4332,49.2672,49.3977,307500.0
2012-06-27 10:10:00,83.33,83.48,83.33,83.48,215200.0,49.4036,49.4925,49.4036,49.4925,215200.0
2012-06-27 10:15:00,83.47,83.49,83.22,83.32,209900.0,49.4866,49.4984,49.3384,49.3977,209900.0
2012-06-27 10:20:00,83.32,83.41,83.29,83.32,201000.0,49.3977,49.451,49.3799,49.3977,201000.0
2012-06-27 10:25:00,83.32,83.49,83.31,83.48,188200.0,49.3977,49.4984,49.3917,49.4925,188200.0
2012-06-27 10:30:00,83.48,83.5,83.33,83.36,155700.0,49.4925,49.5044,49.4036,49.4214,155700.0
2012-06-27 10:35:00,83.36,83.37,83.26,83.3,124000.0,49.4214,49.4273,49.3621,49.3858,124000.0
2012-06-27 10:40:00,83.3,83.31,83.16,83.2,171000.0,49.3858,49.3917,49.3028,49.3265,171000.0
2012-06-27 10:45:00,83.21,83.28,83.17,83.26,110800.0,49.3324,49.3739,49.3087,49.3621,110800.0
2012-06-27 10:50:00,83.25,83.26,83.14,83.18,93700.0,49.3562,49.3621,49.2909,49.3147,93700.0
2012-06-27 10:55:00,83.18,83.26,83.13,83.17,105900.0,49.3147,49.3621,49.285,49.3087,105900.0
2012-06-27 11:00:00,83.17,83.23,83.16,83.18,87800.0,49.3087,49.3443,49.3028,49.3147,87800.0
2012-06-27 11:05:00,83.18,83.21,83.1,83.1,91000.0,49.3147,49.3324,49.2672,49.2672,91000.0
2012-06-27 11:10:00,83.11,83.12,82.86,82.86,178200.0,49.2732,49.2791,49.1249,49.1249,178200.0
2012-06-27 11:15:00,82.87,83.0,82.87,82.98,109300.0,49.1309,49.2079,49.1309,49.1961,109300.0
2012-06-27 11:20:00,82.99,83.05,82.97,83.03,147500.0,49.202,49.2376,49.1902,49.2257,147500.0
2012-06-27 11:25:00,83.04,83.13,83.0,83.13,154800.0,49.2317,49.285,49.2079,49.285,154800.0
2012-06-27 11:30:00,83.13,83.22,83.13,83.16,112800.0,49.285,49.3384,49.285,49.3028,112800.0
2012-06-27 11:35:00,83.16,83.2,83.12,83.2,120500.0,49.3028,49.3265,49.2791,49.3265,120500.0
2012-06-27 11:40:00,83.2,83.42,83.18,83.37,136100.0,49.3265,49.4569,49.3147,49.4273,136100.0
2012-06-27 11:45:00,83.37,83.41,83.3,83.4,152800.0,49.4273,49.451,49.3858,49.4451,152800.0
2012-06-27 11:50:00,83.41,83.44,83.37,83.38,102100.0,49.451,49.4688,49.4273,49.4332,102100.0
2012-06-27 11:55:00,83.39,83.43,83.31,83.39,98200.0,49.4392,49.4629,49.3917,49.4392,98200.0
2012-06-27 12:00:00,83.4,83.4,83.33,83.35,84900.0,49.4451,49.4451,49.4036,49.4154,84900.0
2012-06-27 12:05:00,83.36,83.47,83.36,83.44,124100.0,49.4214,49.4866,49.4214,49.4688,124100.0
2012-06-27 12:10:00,83.45,83.55,83.42,83.55,217000.0,49.4747,49.534,49.4569,49.534,217000.0
2012-06-27 12:15:00,83.53,83.64,83.48,83.51,254000.0,49.5222,49.5874,49.4925,49.5103,254000.0
2012-06-27 12:20:00,83.51,83.55,83.46,83.48,84500.0,49.5103,49.534,49.4807,49.4925,84500.0
2012-06-27 12:25:00,83.47,83.6,83.46,83.55,90600.0,49.4866,49.5637,49.4807,49.534,90600.0
2012-06-27 12:30:00,83.55,83.56,83.43,83.43,78200.0,49.534,49.5399,49.4629,49.4629,78200.0
2012-06-27 12:35:00,83.43,83.48,83.43,83.43,73700.0,49.4629,49.4925,49.4629,49.4629,73700.0
2012-06-27 12:40:00,83.44,83.51,83.43,83.46,70900.0,49.4688,49.5103,49.4629,49.4807,70900.0
2012-06-27 12:45:00,83.47,83.53,83.45,83.48,70700.0,49.4866,49.5222,49.4747,49.4925,70700.0
2012-06-27 12:50:00,83.48,83.55,83.47,83.53,38200.0,49.4925,49.534,49.4866,49.5222,38200.0
2012-06-27 12:55:00,83.52,83.54,83.48,83.48,92700.0,49.5162,49.5281,49.4925,49.4925,92700.0
2012-06-27 13:00:00,83.48,83.57,83.47,83.55,100200.0,49.4925,49.5459,49.4866,49.534,100200.0
2012-06-27 13:05:00,83.55,83.6,83.5,83.59,76600.0,49.534,49.5637,49.5044,49.5577,76600.0
2012-06-27 13:10:00,83.59,83.62,83.55,83.57,92100.0,49.5577,49.5755,49.534,49.5459,92100.0
2012-06-27 13:15:00,83.57,83.57,83.48,83.5,78800.0,49.5459,49.5459,49.4925,49.5044,78800.0
2012-06-27 13:20:00,83.49,83.51,83.41,83.41,208700.0,49.4984,49.5103,49.451,49.451,208700.0
2012-06-27 13:25:00,83.41,83.44,83.36,83.38,168200.0,49.451,49.4688,49.4214,49.4332,168200.0
2012-06-27 13:30:00,83.38,83.41,83.36,83.36,83300.0,49.4332,49.451,49.4214,49.4214,83300.0
2012-06-27 13:35:00,83.36,83.36,83.26,83.31,65400.0,49.4214,49.4214,49.3621,49.3917,65400.0
2012-06-27 13:40:00,83.31,83.36,83.3,83.31,113600.0,49.3917,49.4214,49.3858,49.3917,113600.0
2012-06-27 13:45:00,83.3,83.36,83.3,83.32,40100.0,49.3858,49.4214,49.3858,49.3977,40100.0
2012-06-27 13:50:00,83.32,83.32,83.18,83.18,90800.0,49.3977,49.3977,49.3147,49.3147,90800.0
2012-06-27 13:55:00,83.18,83.3,83.18,83.28,123400.0,49.3147,49.3858,49.3147,49.3739,123400.0
2012-06-27 14:00:00,83.28,83.31,83.19,83.19,59000.0,49.3739,49.3917,49.3206,49.3206,59000.0
2012-06-27 14:05:00,83.19,83.19,83.12,83.13,90800.0,49.3206,49.3206,49.2791,49.285,90800.0
2012-06-27 14:10:00,83.15,83.29,83.13,83.2,114100.0,49.2969,49.3799,49.285,49.3265,114100.0
2012-06-27 14:15:00,83.21,83.28,83.17,83.25,103500.0,49.3324,49.3739,49.3087,49.3562,103500.0
2012-06-27 14:20:00,83.25,83.32,83.24,83.26,103100.0,49.3562,49.3977,49.3502,49.3621,103100.0
2012-06-27 14:25:00,83.26,83.29,83.24,83.24,107800.0,49.3621,49.3799,49.3502,49.3502,107800.0
2012-06-27 14:30:00,83.24,83.28,83.23,83.27,124900.0,49.3502,49.3739,49.3443,49.368,124900.0
2012-06-27 14:35:00,83.28,83.34,83.27,83.28,113700.0,49.3739,49.4095,49.368,49.3739,113700.0
2012-06-27 14:40:00,83.28,83.29,83.22,83.23,118800.0,49.3739,49.3799,49.3384,49.3443,118800.0
2012-06-27 14:45:00,83.22,83.25,83.14,83.16,189200.0,49.3384,49.3562,49.2909,49.3028,189200.0
2012-06-27 14:50:00,83.16,83.24,83.14,83.19,116100.0,49.3028,49.3502,49.2909,49.3206,116100.0
2012-06-27 14:55:00,83.19,83.2,83.12,83.12,134900.0,49.3206,49.3265,49.2791,49.2791,134900.0
2012-06-27 15:00:00,83.13,83.17,83.13,83.16,95900.0,49.285,49.3087,49.285,49.3028,95900.0
2012-06-27 15:05:00,83.17,83.31,83.17,83.26,173200.0,49.3087,49.3917,49.3087,49.3621,173200.0
2012-06-27 15:10:00,83.26,83.45,83.25,83.45,199300.0,49.3621,49.4747,49.3562,49.4747,199300.0
2012-06-27 15:15:00,83.45,83.63,83.44,83.59,340200.0,49.4747,49.5814,49.4688,49.5577,340200.0
2012-06-27 15:20:00,83.58,83.65,83.58,83.61,325000.0,49.5518,49.5933,49.5518,49.5696,325000.0
2012-06-27 15:25:00,83.61,83.66,83.48,83.56,335700.0,49.5696,49.5992,49.4925,49.5399,335700.0
2012-06-27 15:30:00,83.56,83.56,83.4,83.47,228500.0,49.5399,49.5399,49.4451,49.4866,228500.0
2012-06-27 15:35:00,83.47,83.47,83.39,83.4,219900.0,49.4866,49.4866,49.4392,49.4451,219900.0
2012-06-27 15:40:00,83.39,83.44,83.25,83.26,453800.0,49.4392,49.4688,49.3562,49.3621,453800.0
2012-06-27 15:45:00,83.25,83.4,83.24,83.32,402600.0,49.3562,49.4451,49.3502,49.3977,402600.0
2012-06-27 15:50:00,83.31,83.32,83.06,83.07,372900.0,49.3917,49.3977,49.2435,49.2494,372900.0
2012-06-27 15:55:00,83.06,83.24,83.01,83.21,848300.0,49.2435,49.3502,49.2139,49.3324,848300.0
2012-06-28 09:30:00,82.66,82.79,82.5,82.63,358900.0,49.0064,49.0834,48.9115,48.9886,358900.0
2012-06-28 09:35:00,82.63,82.76,82.55,82.74,158000.0,48.9886,49.0657,48.9411,49.0538,158000.0
2012-06-28 09:40:00,82.74,82.79,82.63,82.64,168300.0,49.0538,49.0834,48.9886,48.9945,168300.0
2012-06-28 09:45:00,82.64,82.7,82.58,82.58,233400.0,48.9945,49.0301,48.9589,48.9589,233400.0
2012-06-28 09:50:00,82.59,82.68,82.54,82.66,287600.0,48.9649,49.0182,48.9352,49.0064,287600.0
2012-06-28 09:55:00,82.66,82.76,82.58,82.64,139800.0,49.0064,49.0657,48.9589,48.9945,139800.0
2012-06-28 10:00:00,82.62,82.79,82.6,82.7,199800.0,48.9826,49.0834,48.9708,49.0301,199800.0
2012-06-28 10:05:00,82.7,82.72,82.36,82.53,326100.0,49.0301,49.0419,48.8285,48.9293,326100.0
2012-06-28 10:10:00,82.54,82.7,82.52,82.6,147100.0,48.9352,49.0301,48.9234,48.9708,147100.0
2012-06-28 10:15:00,82.59,82.78,82.49,82.71,162000.0,48.9649,49.0775,48.9056,49.036,162000.0
2012-06-28 10:20:00,82.71,82.81,82.69,82.76,135000.0,49.036,49.0953,49.0242,49.0657,135000.0
2012-06-28 10:25:00,82.76,82.77,82.53,82.6,198900.0,49.0657,49.0716,48.9293,48.9708,198900.0
2012-06-28 10:30:00,82.6,82.6,82.44,82.45,210000.0,48.9708,48.9708,48.8759,48.8819,210000.0
2012-06-28 10:35:00,82.45,82.46,82.09,82.14,444800.0,48.8819,48.8878,48.6684,48.6981,444800.0
2012-06-28 10:40:00,82.14,82.16,82.08,82.14,274800.0,48.6981,48.7099,48.6625,48.6981,274800.0
2012-06-28 10:45:00,82.13,82.2,82.11,82.11,133400.0,48.6921,48.7336,48.6803,48.6803,133400.0
2012-06-28 10:50:00,82.11,82.18,82.05,82.07,120300.0,48.6803,48.7218,48.6447,48.6566,120300.0
2012-06-28 10:55:00,82.08,82.14,82.02,82.14,199000.0,48.6625,48.6981,48.6269,48.6981,199000.0
2012-06-28 11:00:00,82.14,82.2,82.08,82.16,81900.0,48.6981,48.7336,48.6625,48.7099,81900.0
2012-06-28 11:05:00,82.18,82.24,82.15,82.2,156100.0,48.7218,48.7574,48.704,48.7336,156100.0
2012-06-28 11:10:00,82.2,82.23,82.12,82.19,160200.0,48.7336,48.7514,48.6862,48.7277,160200.0
2012-06-28 11:15:00,82.19,82.3,82.15,82.29,116000.0,48.7277,48.7929,48.704,48.787,116000.0
2012-06-28 11:20:00,82.28,82.35,82.25,82.33,99400.0,48.7811,48.8226,48.7633,48.8107,99400.0
2012-06-28 11:25:00,82.34,82.46,82.33,82.42,123600.0,48.8166,48.8878,48.8107,48.8641,123600.0
2012-06-28 11:30:00,82.43,82.5,82.41,82.48,161000.0,48.87,48.9115,48.8581,48.8996,161000.0
2012-06-28 11:35:00,82.47,82.5,82.44,82.47,71200.0,48.8937,48.9115,48.8759,48.8937,71200.0
2012-06-28 11:40:00,82.47,82.51,82.46,82.48,188700.0,48.8937,48.9174,48.8878,48.8996,188700.0
2012-06-28 11:45:00,82.47,82.51,82.46,82.49,168500.0,48.8937,48.9174,48.8878,48.9056,168500.0
2012-06-28 11:50:00,82.49,82.5,82.42,82.44,184800.0,48.9056,48.9115,48.8641,48.8759,184800.0
2012-06-28 11:55:00,82.43,82.51,82.42,82.45,126500.0,48.87,48.9174,48.8641,48.8819,126500.0
2012-06-28 12:00:00,82.45,82.48,82.41,82.42,89600.0,48.8819,48.8996,48.8581,48.8641,89600.0
2012-06-28 12:05:00,82.42,82.45,82.35,82.44,91500.0,48.8641,48.8819,48.8226,48.8759,91500.0
2012-06-28 12:10:00,82.44,82.49,82.41,82.41,63400.0,48.8759,48.9056,48.8581,48.8581,63400.0
2012-06-28 12:15:00,82.4,82.43,82.29,82.3,89200.0,48.8522,48.87,48.787,48.7929,89200.0
2012-06-28 12:20:00,82.3,82.32,82.21,82.26,118300.0,48.7929,48.8048,48.7396,48.7692,118300.0
2012-06-28 12:25:00,82.25,82.4,82.25,82.4,64200.0,48.7633,48.8522,48.7633,48.8522,64200.0
2012-06-28 12:30:00,82.4,82.4,82.3,82.32,99400.0,48.8522,48.8522,48.7929,48.8048,99400.0
2012-06-28 12:35:00,82.31,82.35,82.27,82.33,95900.0,48.7989,48.8226,48.7751,48.8107,95900.0
2012-06-28 12:40:00,82.32,82.38,82.32,82.36,70000.0,48.8048,48.8404,48.8048,48.8285,70000.0
2012-06-28 12:45:00,82.35,82.37,82.28,82.29,105800.0,48.8226,48.8344,48.7811,48.787,105800.0
2012-06-28 12:50:00,82.29,82.42,82.28,82.4,71300.0,48.787,48.8641,48.7811,48.8522,71300.0
2012-06-28 12:55:00,82.4,82.45,82.38,82.41,76700.0,48.8522,48.8819,48.8404,48.8581,76700.0
2012-06-28 13:00:00,82.42,82.48,82.36,82.42,110500.0,48.8641,48.8996,48.8285,48.8641,110500.0
2012-06-28 13:05:00,82.42,82.51,82.39,82.48,85200.0,48.8641,48.9174,48.8463,48.8996,85200.0
2012-06-28 13:10:00,82.48,82.51,82.4,82.41,71000.0,48.8996,48.9174,48.8522,48.8581,71000.0
2012-06-28 13:15:00,82.41,82.43,82.35,82.37,111300.0,48.8581,48.87,48.8226,48.8344,111300.0
2012-06-28 13:20:00,82.36,82.44,82.35,82.36,81700.0,48.8285,48.8759,48.8226,48.8285,81700.0
2012-06-28 13:25:00,82.35,82.46,82.34,82.4,73700.0,48.8226,48.8878,48.8166,48.8522,73700.0
2012-06-28 13:30:00,82.4,82.43,82.37,82.39,132100.0,48.8522,48.87,48.8344,48.8463,132100.0
2012-06-28 13:35:00,82.38,82.38,82.27,82.28,99500.0,48.8404,48.8404,48.7751,48.7811,99500.0
2012-06-28 13:40:00,82.28,82.29,82.2,82.26,151900.0,48.7811,48.787,48.7336,48.7692,151900.0
2012-06-28 13:45:00,82.27,82.33,82.24,82.26,96100.0,48.7751,48.8107,48.7574,48.7692,96100.0
2012-06-28 13:50:00,82.26,82.27,82.23,82.24,147300.0,48.7692,48.7751,48.7514,48.7574,147300.0
2012-06-28 13:55:00,82.23,82.38,82.22,82.36,118600.0,48.7514,48.8404,48.7455,48.8285,118600.0
2012-06-28 14:00:00,82.36,82.39,82.32,82.34,99100.0,48.8285,48.8463,48.8048,48.8166,99100.0
2012-06-28 14:05:00,82.34,82.36,82.28,82.31,94400.0,48.8166,48.8285,48.7811,48.7989,94400.0
2012-06-28 14:10:00,82.31,82.31,82.2,82.22,103000.0,48.7989,48.7989,48.7336,48.7455,103000.0
2012-06-28 14:15:00,82.21,82.21,82.06,82.17,151700.0,48.7396,48.7396,48.6506,48.7159,151700.0
2012-06-28 14:20:00,82.18,82.25,82.14,82.15,87800.0,48.7218,48.7633,48.6981,48.704,87800.0
2012-06-28 14:25:00,82.15,82.2,82.15,82.19,51900.0,48.704,48.7336,48.704,48.7277,51900.0
2012-06-28 14:30:00,82.19,82.24,82.13,82.23,144800.0,48.7277,48.7574,48.6921,48.7514,144800.0
2012-06-28 14:35:00,82.23,82.29,82.23,82.23,110800.0,48.7514,48.787,48.7514,48.7514,110800.0
2012-06-28 14:40:00,82.23,82.34,82.22,82.31,191500.0,48.7514,48.8166,48.7455,48.7989,191500.0
2012-06-28 14:45:00,82.3,82.35,82.28,82.33,86200.0,48.7929,48.8226,48.7811,48.8107,86200.0
2012-06-28 14:50:00,82.32,82.42,82.32,82.42,100700.0,48.8048,48.8641,48.8048,48.8641,100700.0
2012-06-28 14:55:00,82.41,82.55,82.4,82.53,167600.0,48.8581,48.9411,48.8522,48.9293,167600.0
2012-06-28 15:00:00,82.54,82.65,82.52,82.6,152200.0,48.9352,49.0004,48.9234,48.9708,152200.0
2012-06-28 15:05:00,82.59,82.71,82.57,82.67,236000.0,48.9649,49.036,48.953,49.0123,236000.0
2012-06-28 15:10:00,82.67,82.7,82.63,82.65,161100.0,49.0123,49.0301,48.9886,49.0004,161100.0
2012-06-28 15:15:00,82.66,82.66,82.56,82.59,126700.0,49.0064,49.0064,48.9471,48.9649,126700.0
2012-06-28 15:20:00,82.59,82.78,82.57,82.7,181700.0,48.9649,49.0775,48.953,49.0301,181700.0
2012-06-28 15:25:00,82.69,82.79,82.63,82.78,308000.0,49.0242,49.0834,48.9886,49.0775,308000.0
2012-06-28 15:30:00,82.79,83.25,82.76,83.13,496100.0,49.0834,49.3562,49.0657,49.285,496100.0
2012-06-28 15:35:00,83.14,83.38,83.01,83.32,608600.0,49.2909,49.4332,49.2139,49.3977,608600.0
2012-06-28 15:40:00,83.32,83.39,83.03,83.12,565800.0,49.3977,49.4392,49.2257,49.2791,565800.0
2012-06-28 15:45:00,83.12,83.46,83.1,83.38,646300.0,49.2791,49.4807,49.2672,49.4332,646300.0
2012-06-28 15:50:00,83.37,83.42,83.16,83.17,453100.0,49.4273,49.4569,49.3028,49.3087,453100.0
2012-06-28 15:55:00,83.16,83.42,83.1,83.14,1318000.0,49.3028,49.4569,49.2672,49.2909,1318000.0
2012-06-29 09:30:00,84.78,85.13,84.78,84.81,768300.0,50.2632,50.4707,50.2632,50.281,768300.0
2012-06-29 09:35:00,84.81,84.86,84.61,84.72,265000.0,50.281,50.3107,50.1625,50.2277,265000.0
2012-06-29 09:40:00,84.72,84.78,84.54,84.61,241400.0,50.2277,50.2632,50.121,50.1625,241400.0
2012-06-29 09:45:00,84.61,84.73,84.58,84.66,643700.0,50.1625,50.2336,50.1447,50.1921,643700.0
2012-06-29 09:50:00,84.65,84.73,84.6,84.72,254300.0,50.1862,50.2336,50.1565,50.2277,254300.0
2012-06-29 09:55:00,84.71,84.8,84.6,84.73,254000.0,50.2217,50.2751,50.1565,50.2336,254000.0
2012-06-29 10:00:00,84.74,84.94,84.68,84.93,319700.0,50.2395,50.3581,50.204,50.3522,319700.0
2012-06-29 10:05:00,84.93,85.0,84.8,84.84,293900.0,50.3522,50.3937,50.2751,50.2988,293900.0
2012-06-29 10:10:00,84.82,84.91,84.82,84.86,227800.0,50.287,50.3403,50.287,50.3107,227800.0
2012-06-29 10:15:00,84.87,85.05,84.86,85.05,483300.0,50.3166,50.4233,50.3107,50.4233,483300.0
2012-06-29 10:20:00,85.05,85.15,85.0,85.03,380400.0,50.4233,50.4826,50.3937,50.4115,380400.0
2012-06-29 10:25:00,85.03,85.06,84.94,85.0,205500.0,50.4115,50.4292,50.3581,50.3937,205500.0
2012-06-29 10:30:00,85.0,85.03,84.8,84.85,171700.0,50.3937,50.4115,50.2751,50.3047,171700.0
2012-06-29 10:35:00,84.84,84.84,84.75,84.75,191400.0,50.2988,50.2988,50.2455,50.2455,191400.0
2012-06-29 10:40:00,84.75,84.83,84.69,84.81,144100.0,50.2455,50.2929,50.2099,50.281,144100.0
2012-06-29 10:45:00,84.82,84.82,84.67,84.7,222500.0,50.287,50.287,50.198,50.2158,222500.0
2012-06-29 10:50:00,84.7,84.76,84.7,84.72,266500.0,50.2158,50.2514,50.2158,50.2277,266500.0
2012-06-29 10:55:00,84.72,84.81,84.68,84.79,149600.0,50.2277,50.281,50.204,50.2692,149600.0
2012-06-29 11:00:00,84.79,84.93,84.78,84.87,147400.0,50.2692,50.3522,50.2632,50.3166,147400.0
2012-06-29 11:05:00,84.86,84.88,84.79,84.8,148100.0,50.3107,50.3225,50.2692,50.2751,148100.0
2012-06-29 11:10:00,84.8,84.86,84.74,84.75,192900.0,50.2751,50.3107,50.2395,50.2455,192900.0
2012-06-29 11:15:00,84.74,84.9,84.74,84.88,139700.0,50.2395,50.3344,50.2395,50.3225,139700.0
2012-06-29 11:20:00,84.89,84.9,84.78,84.81,112500.0,50.3285,50.3344,50.2632,50.281,112500.0
2012-06-29 11:25:00,84.81,84.81,84.74,84.77,89800.0,50.281,50.281,50.2395,50.2573,89800.0
2012-06-29 11:30:00,84.78,84.86,84.72,84.82,188100.0,50.2632,50.3107,50.2277,50.287,188100.0
2012-06-29 11:35:00,84.82,84.89,84.82,84.83,153900.0,50.287,50.3285,50.287,50.2929,153900.0
2012-06-29 11:40:00,84.82,84.83,84.74,84.8,143300.0,50.287,50.2929,50.2395,50.2751,143300.0
2012-06-29 11:45:00,84.8,84.83,84.74,84.75,87700.0,50.2751,50.2929,50.2395,50.2455,87700.0
2012-06-29 11:50:00,84.74,84.77,84.73,84.76,85300.0,50.2395,50.2573,50.2336,50.2514,85300.0
2012-06-29 11:55:00,84.75,84.76,84.69,84.71,104900.0,50.2455,50.2514,50.2099,50.2217,104900.0
2012-06-29 12:00:00,84.7,84.7,84.63,84.66,110100.0,50.2158,50.2158,50.1743,50.1921,110100.0
2012-06-29 12:05:00,84.65,84.7,84.63,84.68,141800.0,50.1862,50.2158,50.1743,50.204,141800.0
2012-06-29 12:10:00,84.67,84.67,84.54,84.54,233400.0,50.198,50.198,50.121,50.121,233400.0
2012-06-29 12:15:00,84.54,84.57,84.46,84.57,154900.0,50.121,50.1387,50.0735,50.1387,154900.0
2012-06-29 12:20:00,84.56,84.59,84.56,84.59,131000.0,50.1328,50.1506,50.1328,50.1506,131000.0
2012-06-29 12:25:00,84.59,84.59,84.56,84.56,86200.0,50.1506,50.1506,50.1328,50.1328,86200.0
2012-06-29 12:30:00,84.56,84.59,84.55,84.59,97400.0,50.1328,50.1506,50.1269,50.1506,97400.0
2012-06-29 12:35:00,84.59,84.6,84.56,84.59,60500.0,50.1506,50.1565,50.1328,50.1506,60500.0
2012-06-29 12:40:00,84.58,84.6,84.57,84.59,135400.0,50.1447,50.1565,50.1387,50.1506,135400.0
2012-06-29 12:45:00,84.58,84.64,84.58,84.64,104700.0,50.1447,50.1802,50.1447,50.1802,104700.0
2012-06-29 12:50:00,84.63,84.7,84.61,84.64,144400.0,50.1743,50.2158,50.1625,50.1802,144400.0
2012-06-29 12:55:00,84.64,84.82,84.64,84.8,190900.0,50.1802,50.287,50.1802,50.2751,190900.0
2012-06-29 13:00:00,84.81,84.86,84.73,84.73,111400.0,50.281,50.3107,50.2336,50.2336,111400.0
2012-06-29 13:05:00,84.73,84.82,84.71,84.75,134600.0,50.2336,50.287,50.2217,50.2455,134600.0
2012-06-29 13:10:00,84.74,84.79,84.74,84.77,44300.0,50.2395,50.2692,50.2395,50.2573,44300.0
2012-06-29 13:15:00,84.77,84.96,84.77,84.95,131400.0,50.2573,50.37,50.2573,50.364,131400.0
2012-06-29 13:20:00,84.95,84.97,84.9,84.96,146100.0,50.364,50.3759,50.3344,50.37,146100.0
2012-06-29 13:25:00,84.95,84.98,84.92,84.94,111900.0,50.364,50.3818,50.3462,50.3581,111900.0
2012-06-29 13:30:00,84.93,84.95,84.9,84.91,112400.0,50.3522,50.364,50.3344,50.3403,112400.0
2012-06-29 13:35:00,84.91,84.92,84.86,84.87,120800.0,50.3403,50.3462,50.3107,50.3166,120800.0
2012-06-29 13:40:00,84.88,84.94,84.85,84.92,82200.0,50.3225,50.3581,50.3047,50.3462,82200.0
2012-06-29 13:45:00,84.91,84.95,84.87,84.9,106400.0,50.3403,50.364,50.3166,50.3344,106400.0
2012-06-29 13:50:00,84.91,84.93,84.82,84.82,87300.0,50.3403,50.3522,50.287,50.287,87300.0
2012-06-29 13:55:00,84.82,84.88,84.81,84.83,134900.0,50.287,50.3225,50.281,50.2929,134900.0
2012-06-29 14:00:00,84.83,84.84,84.76,84.77,92200.0,50.2929,50.2988,50.2514,50.2573,92200.0
2012-06-29 14:05:00,84.78,84.8,84.74,84.76,117300.0,50.2632,50.2751,50.2395,50.2514,117300.0
2012-06-29 14:10:00,84.76,84.85,84.76,84.85,93200.0,50.2514,50.3047,50.2514,50.3047,93200.0
2012-06-29 14:15:00,84.85,84.94,84.84,84.91,103600.0,50.3047,50.3581,50.2988,50.3403,103600.0
2012-06-29 14:20:00,84.91,84.92,84.88,84.92,127900.0,50.3403,50.3462,50.3225,50.3462,127900.0
2012-06-29 14:25:00,84.92,84.92,84.88,84.9,310000.0,50.3462,50.3462,50.3225,50.3344,310000.0
2012-06-29 14:30:00,84.9,84.92,84.86,84.86,170000.0,50.3344,50.3462,50.3107,50.3107,170000.0
2012-06-29 14:35:00,84.87,84.94,84.84,84.93,115400.0,50.3166,50.3581,50.2988,50.3522,115400.0
2012-06-29 14:40:00,84.93,84.95,84.86,84.86,172700.0,50.3522,50.364,50.3107,50.3107,172700.0
2012-06-29 14:45:00,84.87,84.9,84.81,84.9,127500.0,50.3166,50.3344,50.281,50.3344,127500.0
2012-06-29 14:50:00,84.9,84.9,84.81,84.86,105900.0,50.3344,50.3344,50.281,50.3107,105900.0
2012-06-29 14:55:00,84.86,84.89,84.83,84.88,117200.0,50.3107,50.3285,50.2929,50.3225,117200.0
2012-06-29 15:00:00,84.88,84.95,84.85,84.92,185200.0,50.3225,50.364,50.3047,50.3462,185200.0
2012-06-29 15:05:00,84.94,84.94,84.89,84.93,131000.0,50.3581,50.3581,50.3285,50.3522,131000.0
2012-06-29 15:10:00,84.92,85.08,84.92,85.08,334400.0,50.3462,50.4411,50.3462,50.4411,334400.0
2012-06-29 15:15:00,85.08,85.08,84.99,85.07,242300.0,50.4411,50.4411,50.3877,50.4352,242300.0
2012-06-29 15:20:00,85.08,85.1,85.01,85.05,334900.0,50.4411,50.453,50.3996,50.4233,334900.0
2012-06-29 15:25:00,85.05,85.13,85.04,85.13,414300.0,50.4233,50.4707,50.4174,50.4707,414300.0
2012-06-29 15:30:00,85.13,85.17,85.05,85.17,418300.0,50.4707,50.4945,50.4233,50.4945,418300.0
2012-06-29 15:35:00,85.17,85.26,85.06,85.11,547900.0,50.4945,50.5478,50.4292,50.4589,547900.0
2012-06-29 15:40:00,85.12,85.29,85.11,85.29,537700.0,50.4648,50.5656,50.4589,50.5656,537700.0
2012-06-29 15:45:00,85.29,85.36,85.12,85.34,872900.0,50.5656,50.6071,50.4648,50.5952,872900.0
2012-06-29 15:50:00,85.35,85.63,85.33,85.63,1114300.0,50.6012,50.7672,50.5893,50.7672,1114300.0
2012-06-29 15:55:00,85.63,85.7,85.49,85.61,2058900.0,50.7672,50.8087,50.6842,50.7553,2058900.0
2012-07-02 09:30:00,85.44,85.47,85.14,85.26,445200.0,50.6545,50.6723,50.4767,50.5478,445200.0
2012-07-02 09:35:00,85.26,85.36,85.12,85.15,192600.0,50.5478,50.6071,50.4648,50.4826,192600.0
2012-07-02 09:40:00,85.15,85.32,85.12,85.31,137600.0,50.4826,50.5834,50.4648,50.5775,137600.0
2012-07-02 09:45:00,85.3,85.37,85.22,85.25,169100.0,50.5715,50.613,50.5241,50.5419,169100.0
2012-07-02 09:50:00,85.25,85.25,85.05,85.09,174600.0,50.5419,50.5419,50.4233,50.447,174600.0
2012-07-02 09:55:00,85.1,85.17,85.04,85.16,135200.0,50.453,50.4945,50.4174,50.4885,135200.0
2012-07-02 10:00:00,85.15,85.16,84.55,84.67,658900.0,50.4826,50.4885,50.1269,50.198,658900.0
2012-07-02 10:05:00,84.68,84.91,84.64,84.88,405300.0,50.204,50.3403,50.1802,50.3225,405300.0
2012-07-02 10:10:00,84.88,85.05,84.85,85.03,169800.0,50.3225,50.4233,50.3047,50.4115,169800.0
2012-07-02 10:15:00,85.04,85.1,85.01,85.01,141800.0,50.4174,50.453,50.3996,50.3996,141800.0
2012-07-02 10:20:00,85.0,85.08,84.98,85.01,132400.0,50.3937,50.4411,50.3818,50.3996,132400.0
2012-07-02 10:25:00,85.01,85.02,84.6,84.6,428300.0,50.3996,50.4055,50.1565,50.1565,428300.0
2012-07-02 10:30:00,84.6,84.66,84.57,84.62,417100.0,50.1565,50.1921,50.1387,50.1684,417100.0
2012-07-02 10:35:00,84.62,84.69,84.56,84.61,220600.0,50.1684,50.2099,50.1328,50.1625,220600.0
2012-07-02 10:40:00,84.6,84.68,84.6,84.65,134100.0,50.1565,50.204,50.1565,50.1862,134100.0
2012-07-02 10:45:00,84.65,84.83,84.62,84.76,235500.0,50.1862,50.2929,50.1684,50.2514,235500.0
2012-07-02 10:50:00,84.76,84.77,84.7,84.71,157900.0,50.2514,50.2573,50.2158,50.2217,157900.0
2012-07-02 10:55:00,84.71,84.72,84.54,84.55,199000.0,50.2217,50.2277,50.121,50.1269,199000.0
2012-07-02 11:00:00,84.55,84.66,84.55,84.59,190700.0,50.1269,50.1921,50.1269,50.1506,190700.0
2012-07-02 11:05:00,84.59,84.66,84.58,84.63,164400.0,50.1506,50.1921,50.1447,50.1743,164400.0
2012-07-02 11:10:00,84.63,84.65,84.55,84.62,178900.0,50.1743,50.1862,50.1269,50.1684,178900.0
2012-07-02 11:15:00,84.63,84.8,84.61,84.75,222500.0,50.1743,50.2751,50.1625,50.2455,222500.0
2012-07-02 11:20:00,84.74,84.86,84.7,84.75,174800.0,50.2395,50.3107,50.2158,50.2455,174800.0
2012-07-02 11:25:00,84.75,84.77,84.68,84.75,118000.0,50.2455,50.2573,50.204,50.2455,118000.0
2012-07-02 11:30:00,84.76,84.85,84.73,84.75,141400.0,50.2514,50.3047,50.2336,50.2455,141400.0
2012-07-02 11:35:00,84.75,84.84,84.74,84.79,110400.0,50.2455,50.2988,50.2395,50.2692,110400.0
2012-07-02 11:40:00,84.78,84.8,84.74,84.77,106800.0,50.2632,50.2751,50.2395,50.2573,106800.0
2012-07-02 11:45:00,84.78,84.81,84.74,84.74,87900.0,50.2632,50.281,50.2395,50.2395,87900.0
2012-07-02 11:50:00,84.74,84.79,84.72,84.79,61200.0,50.2395,50.2692,50.2277,50.2692,61200.0
2012-07-02 11:55:00,84.79,84.82,84.76,84.79,54000.0,50.2692,50.287,50.2514,50.2692,54000.0
2012-07-02 12:00:00,84.77,84.78,84.69,84.72,81200.0,50.2573,50.2632,50.2099,50.2277,81200.0
2012-07-02 12:05:00,84.73,84.74,84.7,84.72,70700.0,50.2336,50.2395,50.2158,50.2277,70700.0
2012-07-02 12:10:00,84.73,84.74,84.66,84.7,104500.0,50.2336,50.2395,50.1921,50.2158,104500.0
2012-07-02 12:15:00,84.7,84.73,84.69,84.71,51100.0,50.2158,50.2336,50.2099,50.2217,51100.0
2012-07-02 12:20:00,84.71,84.79,84.7,84.78,95900.0,50.2217,50.2692,50.2158,50.2632,95900.0
2012-07-02 12:25:00,84.78,84.84,84.77,84.82,82100.0,50.2632,50.2988,50.2573,50.287,82100.0
2012-07-02 12:30:00,84.82,84.82,84.77,84.78,89700.0,50.287,50.287,50.2573,50.2632,89700.0
2012-07-02 12:35:00,84.79,84.91,84.76,84.87,146700.0,50.2692,50.3403,50.2514,50.3166,146700.0
2012-07-02 12:40:00,84.87,84.9,84.81,84.82,68600.0,50.3166,50.3344,50.281,50.287,68600.0
2012-07-02 12:45:00,84.82,84.94,84.82,84.94,86600.0,50.287,50.3581,50.287,50.3581,86600.0
2012-07-02 12:50:00,84.94,85.01,84.93,84.95,182700.0,50.3581,50.3996,50.3522,50.364,182700.0
2012-07-02 12:55:00,84.94,84.95,84.9,84.9,53300.0,50.3581,50.364,50.3344,50.3344,53300.0
2012-07-02 13:00:00,84.9,84.92,84.87,84.89,71100.0,50.3344,50.3462,50.3166,50.3285,71100.0
2012-07-02 13:05:00,84.89,84.91,84.87,84.89,54200.0,50.3285,50.3403,50.3166,50.3285,54200.0
2012-07-02 13:10:00,84.89,84.91,84.87,84.89,94700.0,50.3285,50.3403,50.3166,50.3285,94700.0
2012-07-02 13:15:00,84.9,84.91,84.88,84.89,112800.0,50.3344,50.3403,50.3225,50.3285,112800.0
2012-07-02 13:20:00,84.89,84.92,84.88,84.89,71400.0,50.3285,50.3462,50.3225,50.3285,71400.0
2012-07-02 13:25:00,84.88,84.91,84.84,84.88,115500.0,50.3225,50.3403,50.2988,50.3225,115500.0
2012-07-02 13:30:00,84.87,84.94,84.87,84.94,81900.0,50.3166,50.3581,50.3166,50.3581,81900.0
2012-07-02 13:35:00,84.94,84.95,84.83,84.83,81900.0,50.3581,50.364,50.2929,50.2929,81900.0
2012-07-02 13:40:00,84.83,84.84,84.73,84.76,118500.0,50.2929,50.2988,50.2336,50.2514,118500.0
2012-07-02 13:45:00,84.75,84.87,84.74,84.87,53200.0,50.2455,50.3166,50.2395,50.3166,53200.0
2012-07-02 13:50:00,84.88,84.92,84.87,84.92,71400.0,50.3225,50.3462,50.3166,50.3462,71400.0
2012-07-02 13:55:00,84.92,84.97,84.88,84.91,88400.0,50.3462,50.3759,50.3225,50.3403,88400.0
2012-07-02 14:00:00,84.91,84.92,84.79,84.79,169700.0,50.3403,50.3462,50.2692,50.2692,169700.0
2012-07-02 14:05:00,84.79,84.83,84.78,84.8,144500.0,50.2692,50.2929,50.2632,50.2751,144500.0
2012-07-02 14:10:00,84.81,84.86,84.8,84.85,73900.0,50.281,50.3107,50.2751,50.3047,73900.0
2012-07-02 14:15:00,84.85,84.98,84.85,84.92,107200.0,50.3047,50.3818,50.3047,50.3462,107200.0
2012-07-02 14:20:00,84.92,85.01,84.91,84.93,111800.0,50.3462,50.3996,50.3403,50.3522,111800.0
2012-07-02 14:25:00,84.94,85.0,84.93,84.97,69200.0,50.3581,50.3937,50.3522,50.3759,69200.0
2012-07-02 14:30:00,84.97,84.99,84.95,84.98,98200.0,50.3759,50.3877,50.364,50.3818,98200.0
2012-07-02 14:35:00,84.98,85.04,84.95,85.0,143500.0,50.3818,50.4174,50.364,50.3937,143500.0
2012-07-02 14:40:00,84.99,85.05,84.99,85.05,84900.0,50.3877,50.4233,50.3877,50.4233,84900.0
2012-07-02 14:45:00,85.04,85.06,84.99,85.04,109700.0,50.4174,50.4292,50.3877,50.4174,109700.0
2012-07-02 14:50:00,85.04,85.04,84.94,84.98,92000.0,50.4174,50.4174,50.3581,50.3818,92000.0
2012-07-02 14:55:00,84.99,85.08,84.98,85.05,109800.0,50.3877,50.4411,50.3818,50.4233,109800.0
2012-07-02 15:00:00,85.05,85.11,85.04,85.09,110700.0,50.4233,50.4589,50.4174,50.447,110700.0
2012-07-02 15:05:00,85.09,85.15,85.05,85.06,158000.0,50.447,50.4826,50.4233,50.4292,158000.0
2012-07-02 15:10:00,85.06,85.1,85.03,85.09,134000.0,50.4292,50.453,50.4115,50.447,134000.0
2012-07-02 15:15:00,85.09,85.11,85.01,85.02,119500.0,50.447,50.4589,50.3996,50.4055,119500.0
2012-07-02 15:20:00,85.03,85.07,84.98,85.07,120500.0,50.4115,50.4352,50.3818,50.4352,120500.0
2012-07-02 15:25:00,85.08,85.1,85.02,85.09,109700.0,50.4411,50.453,50.4055,50.447,109700.0
2012-07-02 15:30:00,85.09,85.27,85.09,85.25,229100.0,50.447,50.5537,50.447,50.5419,229100.0
2012-07-02 15:35:00,85.25,85.34,85.22,85.22,319700.0,50.5419,50.5952,50.5241,50.5241,319700.0
2012-07-02 15:40:00,85.22,85.26,85.15,85.15,189400.0,50.5241,50.5478,50.4826,50.4826,189400.0
2012-07-02 15:45:00,85.16,85.2,85.03,85.15,302200.0,50.4885,50.5122,50.4115,50.4826,302200.0
2012-07-02 15:50:00,85.14,85.22,85.13,85.18,198800.0,50.4767,50.5241,50.4707,50.5004,198800.0
2012-07-02 15:55:00,85.18,85.35,85.18,85.28,552500.0,50.5004,50.6012,50.5004,50.5597,552500.0
2012-07-03 09:30:00,85.69,85.79,85.62,85.76,427500.0,50.8028,50.862,50.7612,50.8443,427500.0
2012-07-03 09:35:00,85.77,85.85,85.65,85.84,263800.0,50.8502,50.8976,50.779,50.8917,263800.0
2012-07-03 09:40:00,85.84,86.0,85.76,85.98,283500.0,50.8917,50.9865,50.8443,50.9747,283500.0
2012-07-03 09:45:00,85.98,86.06,85.96,86.0,408400.0,50.9747,51.0221,50.9628,50.9865,408400.0
2012-07-03 09:50:00,86.0,86.06,85.9,85.95,295600.0,50.9865,51.0221,50.9273,50.9569,295600.0
2012-07-03 09:55:00,85.96,86.06,85.95,86.0,224900.0,50.9628,51.0221,50.9569,50.9865,224900.0
2012-07-03 10:00:00,85.99,86.16,85.97,86.09,271900.0,50.9806,51.0814,50.9688,51.0399,271900.0
2012-07-03 10:05:00,86.09,86.09,85.94,85.95,178500.0,51.0399,51.0399,50.951,50.9569,178500.0
2012-07-03 10:10:00,85.96,85.97,85.83,85.87,182600.0,50.9628,50.9688,50.8858,50.9095,182600.0
2012-07-03 10:15:00,85.87,85.89,85.76,85.78,152500.0,50.9095,50.9213,50.8443,50.8561,152500.0
2012-07-03 10:20:00,85.78,85.85,85.78,85.82,172600.0,50.8561,50.8976,50.8561,50.8798,172600.0
2012-07-03 10:25:00,85.82,85.87,85.78,85.8,145100.0,50.8798,50.9095,50.8561,50.868,145100.0
2012-07-03 10:30:00,85.81,85.84,85.77,85.8,114700.0,50.8739,50.8917,50.8502,50.868,114700.0
2012-07-03 10:35:00,85.8,85.87,85.79,85.79,135500.0,50.868,50.9095,50.862,50.862,135500.0
2012-07-03 10:40:00,85.8,85.84,85.7,85.7,158500.0,50.868,50.8917,50.8087,50.8087,158500.0
2012-07-03 10:45:00,85.7,85.75,85.68,85.74,128800.0,50.8087,50.8383,50.7968,50.8324,128800.0
2012-07-03 10:50:00,85.73,85.8,85.73,85.77,118200.0,50.8265,50.868,50.8265,50.8502,118200.0
2012-07-03 10:55:00,85.78,85.78,85.7,85.71,121200.0,50.8561,50.8561,50.8087,50.8146,121200.0
2012-07-03 11:00:00,85.7,85.79,85.7,85.74,100100.0,50.8087,50.862,50.8087,50.8324,100100.0
2012-07-03 11:05:00,85.74,85.81,85.72,85.79,163600.0,50.8324,50.8739,50.8205,50.862,163600.0
2012-07-03 11:10:00,85.78,85.9,85.75,85.89,235000.0,50.8561,50.9273,50.8383,50.9213,235000.0
2012-07-03 11:15:00,85.88,85.93,85.84,85.91,142600.0,50.9154,50.945,50.8917,50.9332,142600.0
2012-07-03 11:20:00,85.92,86.0,85.91,85.97,143100.0,50.9391,50.9865,50.9332,50.9688,143100.0
2012-07-03 11:25:00,85.98,86.12,85.98,86.1,193500.0,50.9747,51.0577,50.9747,51.0458,193500.0
2012-07-03 11:30:00,86.1,86.11,86.03,86.06,115600.0,51.0458,51.0518,51.0043,51.0221,115600.0
2012-07-03 11:35:00,86.06,86.16,86.05,86.12,143000.0,51.0221,51.0814,51.0162,51.0577,143000.0
2012-07-03 11:40:00,86.13,86.18,86.07,86.1,118100.0,51.0636,51.0933,51.028,51.0458,118100.0
2012-07-03 11:45:00,86.11,86.15,86.09,86.15,55200.0,51.0518,51.0755,51.0399,51.0755,55200.0
2012-07-03 11:50:00,86.16,86.19,86.13,86.15,170100.0,51.0814,51.0992,51.0636,51.0755,170100.0
2012-07-03 11:55:00,86.15,86.2,86.12,86.12,156400.0,51.0755,51.1051,51.0577,51.0577,156400.0
2012-07-03 12:00:00,86.13,86.18,86.11,86.16,148000.0,51.0636,51.0933,51.0518,51.0814,148000.0
2012-07-03 12:05:00,86.16,86.17,86.03,86.04,136500.0,51.0814,51.0873,51.0043,51.0103,136500.0
2012-07-03 12:10:00,86.04,86.07,85.96,86.01,211100.0,51.0103,51.028,50.9628,50.9925,211100.0
2012-07-03 12:15:00,86.01,86.04,85.94,86.03,156000.0,50.9925,51.0103,50.951,51.0043,156000.0
2012-07-03 12:20:00,86.02,86.03,85.96,86.03,124300.0,50.9984,51.0043,50.9628,51.0043,124300.0
2012-07-03 12:25:00,86.03,86.22,86.03,86.22,279300.0,51.0043,51.117,51.0043,51.117,279300.0
2012-07-03 12:30:00,86.22,86.23,86.07,86.07,287800.0,51.117,51.1229,51.028,51.028,287800.0
2012-07-03 12:35:00,86.07,86.08,85.99,86.04,112100.0,51.028,51.034,50.9806,51.0103,112100.0
2012-07-03 12:40:00,86.04,86.12,86.0,86.03,271100.0,51.0103,51.0577,50.9865,51.0043,271100.0
2012-07-03 12:45:00,86.03,86.03,85.86,85.9,238800.0,51.0043,51.0043,50.9035,50.9273,238800.0
2012-07-03 12:50:00,85.89,86.08,85.88,86.03,267400.0,50.9213,51.034,50.9154,51.0043,267400.0
2012-07-03 12:55:00,86.02,86.28,86.02,86.25,662900.0,50.9984,51.1525,50.9984,51.1348,662900.0
2012-07-05 09:30:00,85.33,85.5,85.15,85.48,421500.0,50.5893,50.6901,50.4826,50.6782,421500.0
2012-07-05 09:35:00,85.48,85.56,85.34,85.53,181700.0,50.6782,50.7257,50.5952,50.7079,181700.0
2012-07-05 09:40:00,85.54,85.65,85.43,85.56,138100.0,50.7138,50.779,50.6486,50.7257,138100.0
2012-07-05 09:45:00,85.56,85.71,85.48,85.65,276900.0,50.7257,50.8146,50.6782,50.779,276900.0
2012-07-05 09:50:00,85.66,85.73,85.57,85.63,327100.0,50.785,50.8265,50.7316,50.7672,327100.0
2012-07-05 09:55:00,85.62,85.71,85.58,85.66,157400.0,50.7612,50.8146,50.7375,50.785,157400.0
2012-07-05 10:00:00,85.65,85.73,85.6,85.61,323700.0,50.779,50.8265,50.7494,50.7553,323700.0
2012-07-05 10:05:00,85.62,85.65,85.48,85.51,162100.0,50.7612,50.779,50.6782,50.696,162100.0
2012-07-05 10:10:00,85.51,85.52,85.37,85.48,142100.0,50.696,50.702,50.613,50.6782,142100.0
2012-07-05 10:15:00,85.48,85.55,85.44,85.51,122100.0,50.6782,50.7197,50.6545,50.696,122100.0
2012-07-05 10:20:00,85.52,85.62,85.51,85.6,93200.0,50.702,50.7612,50.696,50.7494,93200.0
2012-07-05 10:25:00,85.59,85.65,85.56,85.59,93600.0,50.7435,50.779,50.7257,50.7435,93600.0
2012-07-05 10:30:00,85.59,85.71,85.58,85.66,96000.0,50.7435,50.8146,50.7375,50.785,96000.0
2012-07-05 10:35:00,85.67,85.68,85.62,85.65,93200.0,50.7909,50.7968,50.7612,50.779,93200.0
2012-07-05 10:40:00,85.66,85.84,85.66,85.78,137900.0,50.785,50.8917,50.785,50.8561,137900.0
2012-07-05 10:45:00,85.77,85.95,85.77,85.93,171000.0,50.8502,50.9569,50.8502,50.945,171000.0
2012-07-05 10:50:00,85.93,85.98,85.89,85.96,163500.0,50.945,50.9747,50.9213,50.9628,163500.0
2012-07-05 10:55:00,85.95,86.0,85.9,85.95,128300.0,50.9569,50.9865,50.9273,50.9569,128300.0
2012-07-05 11:00:00,85.95,86.04,85.95,86.0,180000.0,50.9569,51.0103,50.9569,50.9865,180000.0
2012-07-05 11:05:00,86.0,86.04,85.95,85.99,111400.0,50.9865,51.0103,50.9569,50.9806,111400.0
2012-07-05 11:10:00,85.99,86.02,85.85,85.87,89500.0,50.9806,50.9984,50.8976,50.9095,89500.0
2012-07-05 11:15:00,85.86,85.92,85.82,85.89,126800.0,50.9035,50.9391,50.8798,50.9213,126800.0
2012-07-05 11:20:00,85.9,85.93,85.85,85.92,136200.0,50.9273,50.945,50.8976,50.9391,136200.0
2012-07-05 11:25:00,85.93,85.94,85.81,85.87,100200.0,50.945,50.951,50.8739,50.9095,100200.0
2012-07-05 11:30:00,85.87,85.91,85.85,85.87,60700.0,50.9095,50.9332,50.8976,50.9095,60700.0
2012-07-05 11:35:00,85.87,85.9,85.74,85.76,98700.0,50.9095,50.9273,50.8324,50.8443,98700.0
2012-07-05 11:40:00,85.76,85.8,85.72,85.74,69200.0,50.8443,50.868,50.8205,50.8324,69200.0
2012-07-05 11:45:00,85.75,85.84,85.74,85.81,76900.0,50.8383,50.8917,50.8324,50.8739,76900.0
2012-07-05 11:50:00,85.81,85.82,85.75,85.81,57800.0,50.8739,50.8798,50.8383,50.8739,57800.0
2012-07-05 11:55:00,85.81,85.84,85.78,85.79,48900.0,50.8739,50.8917,50.8561,50.862,48900.0
2012-07-05 12:00:00,85.78,85.8,85.73,85.74,64300.0,50.8561,50.868,50.8265,50.8324,64300.0
2012-07-05 12:05:00,85.74,85.79,85.71,85.72,49400.0,50.8324,50.862,50.8146,50.8205,49400.0
2012-07-05 12:10:00,85.72,85.82,85.71,85.82,42400.0,50.8205,50.8798,50.8146,50.8798,42400.0
2012-07-05 12:15:00,85.82,85.84,85.78,85.79,35500.0,50.8798,50.8917,50.8561,50.862,35500.0
2012-07-05 12:20:00,85.78,85.81,85.68,85.68,88600.0,50.8561,50.8739,50.7968,50.7968,88600.0
2012-07-05 12:25:00,85.67,85.72,85.61,85.63,90900.0,50.7909,50.8205,50.7553,50.7672,90900.0
2012-07-05 12:30:00,85.62,85.63,85.52,85.56,107700.0,50.7612,50.7672,50.702,50.7257,107700.0
2012-07-05 12:35:00,85.56,85.57,85.49,85.54,76200.0,50.7257,50.7316,50.6842,50.7138,76200.0
2012-07-05 12:40:00,85.54,85.65,85.54,85.64,89500.0,50.7138,50.779,50.7138,50.7731,89500.0
2012-07-05 12:45:00,85.64,85.72,85.63,85.67,68300.0,50.7731,50.8205,50.7672,50.7909,68300.0
2012-07-05 12:50:00,85.67,85.74,85.67,85.72,49100.0,50.7909,50.8324,50.7909,50.8205,49100.0
2012-07-05 12:55:00,85.73,85.74,85.67,85.68,51000.0,50.8265,50.8324,50.7909,50.7968,51000.0
2012-07-05 13:00:00,85.69,85.72,85.68,85.7,49400.0,50.8028,50.8205,50.7968,50.8087,49400.0
2012-07-05 13:05:00,85.69,85.79,85.69,85.76,75300.0,50.8028,50.862,50.8028,50.8443,75300.0
2012-07-05 13:10:00,85.77,85.8,85.75,85.76,43000.0,50.8502,50.868,50.8383,50.8443,43000.0
2012-07-05 13:15:00,85.75,85.76,85.7,85.75,37500.0,50.8383,50.8443,50.8087,50.8383,37500.0
2012-07-05 13:20:00,85.76,85.77,85.7,85.71,71000.0,50.8443,50.8502,50.8087,50.8146,71000.0
2012-07-05 13:25:00,85.72,85.75,85.66,85.68,61200.0,50.8205,50.8383,50.785,50.7968,61200.0
2012-07-05 13:30:00,85.67,85.7,85.52,85.53,81800.0,50.7909,50.8087,50.702,50.7079,81800.0
2012-07-05 13:35:00,85.53,85.58,85.49,85.52,74000.0,50.7079,50.7375,50.6842,50.702,74000.0
2012-07-05 13:40:00,85.52,85.52,85.44,85.47,85200.0,50.702,50.702,50.6545,50.6723,85200.0
2012-07-05 13:45:00,85.46,85.74,85.46,85.72,86000.0,50.6664,50.8324,50.6664,50.8205,86000.0
2012-07-05 13:50:00,85.71,85.78,85.7,85.77,41200.0,50.8146,50.8561,50.8087,50.8502,41200.0
2012-07-05 13:55:00,85.77,85.79,85.76,85.79,48600.0,50.8502,50.862,50.8443,50.862,48600.0
2012-07-05 14:00:00,85.8,85.93,85.71,85.91,248000.0,50.868,50.945,50.8146,50.9332,248000.0
2012-07-05 14:05:00,85.92,86.02,85.9,85.92,233300.0,50.9391,50.9984,50.9273,50.9391,233300.0
2012-07-05 14:10:00,85.91,85.95,85.91,85.92,44000.0,50.9332,50.9569,50.9332,50.9391,44000.0
2012-07-05 14:15:00,85.93,86.01,85.92,85.98,60700.0,50.945,50.9925,50.9391,50.9747,60700.0
2012-07-05 14:20:00,85.97,85.98,85.91,85.92,60800.0,50.9688,50.9747,50.9332,50.9391,60800.0
2012-07-05 14:25:00,85.92,85.94,85.86,85.93,61100.0,50.9391,50.951,50.9035,50.945,61100.0
2012-07-05 14:30:00,85.92,85.92,85.79,85.79,70800.0,50.9391,50.9391,50.862,50.862,70800.0
2012-07-05 14:35:00,85.79,85.8,85.72,85.77,62000.0,50.862,50.868,50.8205,50.8502,62000.0
2012-07-05 14:40:00,85.77,85.86,85.77,85.86,56200.0,50.8502,50.9035,50.8502,50.9035,56200.0
2012-07-05 14:45:00,85.87,85.9,85.81,85.84,70200.0,50.9095,50.9273,50.8739,50.8917,70200.0
2012-07-05 14:50:00,85.84,85.85,85.72,85.74,83100.0,50.8917,50.8976,50.8205,50.8324,83100.0
2012-07-05 14:55:00,85.75,85.79,85.69,85.7,68700.0,50.8383,50.862,50.8028,50.8087,68700.0
2012-07-05 15:00:00,85.7,85.71,85.66,85.69,71400.0,50.8087,50.8146,50.785,50.8028,71400.0
2012-07-05 15:05:00,85.69,85.78,85.67,85.73,75200.0,50.8028,50.8561,50.7909,50.8265,75200.0
2012-07-05 15:10:00,85.73,85.79,85.69,85.75,82900.0,50.8265,50.862,50.8028,50.8383,82900.0
2012-07-05 15:15:00,85.76,85.76,85.68,85.68,81600.0,50.8443,50.8443,50.7968,50.7968,81600.0
2012-07-05 15:20:00,85.69,85.74,85.61,85.63,157700.0,50.8028,50.8324,50.7553,50.7672,157700.0
2012-07-05 15:25:00,85.62,85.76,85.61,85.7,83400.0,50.7612,50.8443,50.7553,50.8087,83400.0
2012-07-05 15:30:00,85.7,85.71,85.65,85.67,111500.0,50.8087,50.8146,50.779,50.7909,111500.0
2012-07-05 15:35:00,85.67,85.67,85.58,85.61,126800.0,50.7909,50.7909,50.7375,50.7553,126800.0
2012-07-05 15:40:00,85.6,85.75,85.59,85.68,167300.0,50.7494,50.8383,50.7435,50.7968,167300.0
2012-07-05 15:45:00,85.69,85.73,85.66,85.73,194900.0,50.8028,50.8265,50.785,50.8265,194900.0
2012-07-05 15:50:00,85.73,85.75,85.61,85.64,251200.0,50.8265,50.8383,50.7553,50.7731,251200.0
2012-07-05 15:55:00,85.65,85.7,85.57,85.62,497300.0,50.779,50.8087,50.7316,50.7612,497300.0
2012-07-06 09:30:00,84.26,84.56,84.26,84.45,515800.0,49.955,50.1328,49.955,50.0676,515800.0
2012-07-06 09:35:00,84.45,84.52,84.24,84.4,195500.0,50.0676,50.1091,49.9431,50.038,195500.0
2012-07-06 09:40:00,84.4,84.5,84.33,84.41,141200.0,50.038,50.0972,49.9965,50.0439,141200.0
2012-07-06 09:45:00,84.41,84.5,84.35,84.45,156400.0,50.0439,50.0972,50.0083,50.0676,156400.0
2012-07-06 09:50:00,84.44,84.5,84.4,84.46,132900.0,50.0617,50.0972,50.038,50.0735,132900.0
2012-07-06 09:55:00,84.47,84.5,84.36,84.5,120800.0,50.0795,50.0972,50.0142,50.0972,120800.0
2012-07-06 10:00:00,84.49,84.62,84.46,84.62,158000.0,50.0913,50.1684,50.0735,50.1684,158000.0
2012-07-06 10:05:00,84.62,84.63,84.4,84.43,166400.0,50.1684,50.1743,50.038,50.0557,166400.0
2012-07-06 10:10:00,84.42,84.43,84.29,84.36,266300.0,50.0498,50.0557,49.9727,50.0142,266300.0
2012-07-06 10:15:00,84.36,84.44,84.2,84.29,418500.0,50.0142,50.0617,49.9194,49.9727,418500.0
2012-07-06 10:20:00,84.28,84.63,84.28,84.61,163300.0,49.9668,50.1743,49.9668,50.1625,163300.0
2012-07-06 10:25:00,84.61,84.75,84.6,84.66,145900.0,50.1625,50.2455,50.1565,50.1921,145900.0
2012-07-06 10:30:00,84.66,84.76,84.62,84.63,136700.0,50.1921,50.2514,50.1684,50.1743,136700.0
2012-07-06 10:35:00,84.62,84.71,84.6,84.69,135100.0,50.1684,50.2217,50.1565,50.2099,135100.0
2012-07-06 10:40:00,84.68,84.69,84.59,84.62,204800.0,50.204,50.2099,50.1506,50.1684,204800.0
2012-07-06 10:45:00,84.62,84.63,84.51,84.55,100100.0,50.1684,50.1743,50.1032,50.1269,100100.0
2012-07-06 10:50:00,84.55,84.57,84.47,84.56,99100.0,50.1269,50.1387,50.0795,50.1328,99100.0
2012-07-06 10:55:00,84.56,84.64,84.54,84.62,77400.0,50.1328,50.1802,50.121,50.1684,77400.0
2012-07-06 11:00:00,84.63,84.69,84.58,84.67,144500.0,50.1743,50.2099,50.1447,50.198,144500.0
2012-07-06 11:05:00,84.68,84.82,84.67,84.8,108500.0,50.204,50.287,50.198,50.2751,108500.0
2012-07-06 11:10:00,84.8,84.82,84.7,84.7,86400.0,50.2751,50.287,50.2158,50.2158,86400.0
2012-07-06 11:15:00,84.7,84.72,84.63,84.72,85800.0,50.2158,50.2277,50.1743,50.2277,85800.0
2012-07-06 11:20:00,84.7,84.72,84.43,84.44,115200.0,50.2158,50.2277,50.0557,50.0617,115200.0
2012-07-06 11:25:00,84.44,84.44,84.34,84.35,132900.0,50.0617,50.0617,50.0024,50.0083,132900.0
2012-07-06 11:30:00,84.34,84.39,84.3,84.34,86800.0,50.0024,50.032,49.9787,50.0024,86800.0
2012-07-06 11:35:00,84.33,84.44,84.33,84.38,92700.0,49.9965,50.0617,49.9965,50.0261,92700.0
2012-07-06 11:40:00,84.37,84.45,84.34,84.44,103900.0,50.0202,50.0676,50.0024,50.0617,103900.0
2012-07-06 11:45:00,84.45,84.47,84.4,84.47,49400.0,50.0676,50.0795,50.038,50.0795,49400.0
2012-07-06 11:50:00,84.47,84.48,84.43,84.47,71800.0,50.0795,50.0854,50.0557,50.0795,71800.0
2012-07-06 11:55:00,84.47,84.48,84.38,84.41,116500.0,50.0795,50.0854,50.0261,50.0439,116500.0
2012-07-06 12:00:00,84.41,84.41,84.27,84.35,119400.0,50.0439,50.0439,49.9609,50.0083,119400.0
2012-07-06 12:05:00,84.34,84.38,84.33,84.37,73800.0,50.0024,50.0261,49.9965,50.0202,73800.0
2012-07-06 12:10:00,84.37,84.37,84.26,84.28,87100.0,50.0202,50.0202,49.955,49.9668,87100.0
2012-07-06 12:15:00,84.28,84.42,84.28,84.38,63900.0,49.9668,50.0498,49.9668,50.0261,63900.0
2012-07-06 12:20:00,84.37,84.4,84.27,84.3,67700.0,50.0202,50.038,49.9609,49.9787,67700.0
2012-07-06 12:25:00,84.3,84.39,84.25,84.37,73100.0,49.9787,50.032,49.949,50.0202,73100.0
2012-07-06 12:30:00,84.38,84.5,84.37,84.45,87500.0,50.0261,50.0972,50.0202,50.0676,87500.0
2012-07-06 12:35:00,84.46,84.46,84.41,84.44,57200.0,50.0735,50.0735,50.0439,50.0617,57200.0
2012-07-06 12:40:00,84.45,84.56,84.44,84.54,76500.0,50.0676,50.1328,50.0617,50.121,76500.0
2012-07-06 12:45:00,84.55,84.63,84.52,84.59,101100.0,50.1269,50.1743,50.1091,50.1506,101100.0
2012-07-06 12:50:00,84.6,84.66,84.59,84.66,61000.0,50.1565,50.1921,50.1506,50.1921,61000.0
2012-07-06 12:55:00,84.66,84.7,84.61,84.63,90400.0,50.1921,50.2158,50.1625,50.1743,90400.0
2012-07-06 13:00:00,84.62,84.63,84.52,84.53,75700.0,50.1684,50.1743,50.1091,50.115,75700.0
2012-07-06 13:05:00,84.52,84.54,84.51,84.52,31000.0,50.1091,50.121,50.1032,50.1091,31000.0
2012-07-06 13:10:00,84.52,84.53,84.46,84.47,44900.0,50.1091,50.115,50.0735,50.0795,44900.0
2012-07-06 13:15:00,84.46,84.61,84.46,84.59,81800.0,50.0735,50.1625,50.0735,50.1506,81800.0
2012-07-06 13:20:00,84.59,84.61,84.53,84.56,90600.0,50.1506,50.1625,50.115,50.1328,90600.0
2012-07-06 13:25:00,84.56,84.56,84.5,84.5,60700.0,50.1328,50.1328,50.0972,50.0972,60700.0
2012-07-06 13:30:00,84.51,84.55,84.49,84.54,59800.0,50.1032,50.1269,50.0913,50.121,59800.0
2012-07-06 13:35:00,84.53,84.56,84.53,84.54,49200.0,50.115,50.1328,50.115,50.121,49200.0
2012-07-06 13:40:00,84.54,84.54,84.42,84.42,89400.0,50.121,50.121,50.0498,50.0498,89400.0
2012-07-06 13:45:00,84.42,84.42,84.36,84.37,60500.0,50.0498,50.0498,50.0142,50.0202,60500.0
2012-07-06 13:50:00,84.37,84.42,84.35,84.35,42700.0,50.0202,50.0498,50.0083,50.0083,42700.0
2012-07-06 13:55:00,84.35,84.41,84.34,84.39,80100.0,50.0083,50.0439,50.0024,50.032,80100.0
2012-07-06 14:00:00,84.39,84.39,84.35,84.38,37000.0,50.032,50.032,50.0083,50.0261,37000.0
2012-07-06 14:05:00,84.38,84.39,84.3,84.31,57700.0,50.0261,50.032,49.9787,49.9846,57700.0
2012-07-06 14:10:00,84.31,84.37,84.3,84.37,68000.0,49.9846,50.0202,49.9787,50.0202,68000.0
2012-07-06 14:15:00,84.36,84.37,84.25,84.28,78400.0,50.0142,50.0202,49.949,49.9668,78400.0
2012-07-06 14:20:00,84.27,84.3,84.24,84.28,123700.0,49.9609,49.9787,49.9431,49.9668,123700.0
2012-07-06 14:25:00,84.27,84.32,84.27,84.28,55400.0,49.9609,49.9905,49.9609,49.9668,55400.0
2012-07-06 14:30:00,84.28,84.33,84.24,84.32,70300.0,49.9668,49.9965,49.9431,49.9905,70300.0
2012-07-06 14:35:00,84.32,84.41,84.31,84.39,95800.0,49.9905,50.0439,49.9846,50.032,95800.0
2012-07-06 14:40:00,84.39,84.4,84.33,84.39,64900.0,50.032,50.038,49.9965,50.032,64900.0
2012-07-06 14:45:00,84.39,84.46,84.38,84.44,89700.0,50.032,50.0735,50.0261,50.0617,89700.0
2012-07-06 14:50:00,84.44,84.52,84.41,84.5,82600.0,50.0617,50.1091,50.0439,50.0972,82600.0
2012-07-06 14:55:00,84.52,84.52,84.42,84.47,96400.0,50.1091,50.1091,50.0498,50.0795,96400.0
2012-07-06 15:00:00,84.46,84.47,84.41,84.41,87300.0,50.0735,50.0795,50.0439,50.0439,87300.0
2012-07-06 15:05:00,84.41,84.51,84.39,84.51,170600.0,50.0439,50.1032,50.032,50.1032,170600.0
2012-07-06 15:10:00,84.51,84.57,84.51,84.57,86600.0,50.1032,50.1387,50.1032,50.1387,86600.0
2012-07-06 15:15:00,84.57,84.7,84.54,84.7,146200.0,50.1387,50.2158,50.121,50.2158,146200.0
2012-07-06 15:20:00,84.7,84.71,84.61,84.66,163200.0,50.2158,50.2217,50.1625,50.1921,163200.0
2012-07-06 15:25:00,84.66,84.72,84.57,84.7,121300.0,50.1921,50.2277,50.1387,50.2158,121300.0
2012-07-06 15:30:00,84.7,84.83,84.7,84.82,186400.0,50.2158,50.2929,50.2158,50.287,186400.0
2012-07-06 15:35:00,84.8,84.87,84.72,84.76,239500.0,50.2751,50.3166,50.2277,50.2514,239500.0
2012-07-06 15:40:00,84.76,84.9,84.68,84.9,288400.0,50.2514,50.3344,50.204,50.3344,288400.0
2012-07-06 15:45:00,84.87,85.01,84.84,84.91,456400.0,50.3166,50.3996,50.2988,50.3403,456400.0
2012-07-06 15:50:00,84.92,84.94,84.83,84.89,444300.0,50.3462,50.3581,50.2929,50.3285,444300.0
2012-07-06 15:55:00,84.89,85.04,84.82,84.82,721100.0,50.3285,50.4174,50.287,50.287,721100.0
2012-07-09 09:30:00,84.53,84.55,84.28,84.29,275300.0,50.115,50.1269,49.9668,49.9727,275300.0
2012-07-09 09:35:00,84.3,84.36,84.1,84.15,311400.0,49.9787,50.0142,49.8601,49.8897,311400.0
2012-07-09 09:40:00,84.15,84.17,83.95,83.99,528800.0,49.8897,49.9016,49.7712,49.7949,528800.0
2012-07-09 09:45:00,83.99,84.01,83.71,83.73,563500.0,49.7949,49.8067,49.6289,49.6407,563500.0
2012-07-09 09:50:00,83.72,83.73,83.44,83.5,512400.0,49.6348,49.6407,49.4688,49.5044,512400.0
2012-07-09 09:55:00,83.5,83.56,83.47,83.48,428900.0,49.5044,49.5399,49.4866,49.4925,428900.0
2012-07-09 10:00:00,83.47,83.5,83.34,83.38,507100.0,49.4866,49.5044,49.4095,49.4332,507100.0
2012-07-09 10:05:00,83.38,83.46,83.34,83.4,616600.0,49.4332,49.4807,49.4095,49.4451,616600.0
2012-07-09 10:10:00,83.39,83.41,83.27,83.36,376200.0,49.4392,49.451,49.368,49.4214,376200.0
2012-07-09 10:15:00,83.36,83.42,83.28,83.34,222600.0,49.4214,49.4569,49.3739,49.4095,222600.0
2012-07-09 10:20:00,83.35,83.36,83.17,83.18,350400.0,49.4154,49.4214,49.3087,49.3147,350400.0
2012-07-09 10:25:00,83.19,83.25,83.16,83.23,247000.0,49.3206,49.3562,49.3028,49.3443,247000.0
2012-07-09 10:30:00,83.23,83.26,83.16,83.24,204300.0,49.3443,49.3621,49.3028,49.3502,204300.0
2012-07-09 10:35:00,83.24,83.46,83.23,83.42,338200.0,49.3502,49.4807,49.3443,49.4569,338200.0
2012-07-09 10:40:00,83.42,83.6,83.39,83.5,395600.0,49.4569,49.5637,49.4392,49.5044,395600.0
2012-07-09 10:45:00,83.5,83.64,83.5,83.64,297400.0,49.5044,49.5874,49.5044,49.5874,297400.0
2012-07-09 10:50:00,83.64,83.68,83.53,83.53,214600.0,49.5874,49.6111,49.5222,49.5222,214600.0
2012-07-09 10:55:00,83.54,83.56,83.33,83.33,292900.0,49.5281,49.5399,49.4036,49.4036,292900.0
2012-07-09 11:00:00,83.33,83.4,83.27,83.37,173100.0,49.4036,49.4451,49.368,49.4273,173100.0
2012-07-09 11:05:00,83.38,83.44,83.37,83.39,124800.0,49.4332,49.4688,49.4273,49.4392,124800.0
2012-07-09 11:10:00,83.38,83.38,83.21,83.21,142200.0,49.4332,49.4332,49.3324,49.3324,142200.0
2012-07-09 11:15:00,83.22,83.26,83.15,83.22,278600.0,49.3384,49.3621,49.2969,49.3384,278600.0
2012-07-09 11:20:00,83.22,83.35,83.22,83.34,166700.0,49.3384,49.4154,49.3384,49.4095,166700.0
2012-07-09 11:25:00,83.35,83.4,83.34,83.39,167100.0,49.4154,49.4451,49.4095,49.4392,167100.0
2012-07-09 11:30:00,83.4,83.45,83.26,83.27,156500.0,49.4451,49.4747,49.3621,49.368,156500.0
2012-07-09 11:35:00,83.27,83.34,83.24,83.29,121200.0,49.368,49.4095,49.3502,49.3799,121200.0
2012-07-09 11:40:00,83.28,83.31,83.25,83.28,122300.0,49.3739,49.3917,49.3562,49.3739,122300.0
2012-07-09 11:45:00,83.28,83.3,83.24,83.26,79800.0,49.3739,49.3858,49.3502,49.3621,79800.0
2012-07-09 11:50:00,83.26,83.27,83.11,83.13,233300.0,49.3621,49.368,49.2732,49.285,233300.0
2012-07-09 11:55:00,83.14,83.15,83.02,83.04,249000.0,49.2909,49.2969,49.2198,49.2317,249000.0
2012-07-09 12:00:00,83.03,83.13,83.03,83.12,163600.0,49.2257,49.285,49.2257,49.2791,163600.0
2012-07-09 12:05:00,83.12,83.2,83.08,83.2,98900.0,49.2791,49.3265,49.2554,49.3265,98900.0
2012-07-09 12:10:00,83.2,83.33,83.19,83.3,120300.0,49.3265,49.4036,49.3206,49.3858,120300.0
2012-07-09 12:15:00,83.3,83.31,83.21,83.3,104400.0,49.3858,49.3917,49.3324,49.3858,104400.0
2012-07-09 12:20:00,83.3,83.38,83.29,83.31,147400.0,49.3858,49.4332,49.3799,49.3917,147400.0
2012-07-09 12:25:00,83.3,83.4,83.27,83.31,110100.0,49.3858,49.4451,49.368,49.3917,110100.0
2012-07-09 12:30:00,83.32,83.45,83.31,83.4,85900.0,49.3977,49.4747,49.3917,49.4451,85900.0
2012-07-09 12:35:00,83.4,83.43,83.34,83.37,76300.0,49.4451,49.4629,49.4095,49.4273,76300.0
2012-07-09 12:40:00,83.37,83.41,83.33,83.36,82400.0,49.4273,49.451,49.4036,49.4214,82400.0
2012-07-09 12:45:00,83.36,83.44,83.32,83.44,76900.0,49.4214,49.4688,49.3977,49.4688,76900.0
2012-07-09 12:50:00,83.43,83.52,83.4,83.41,104500.0,49.4629,49.5162,49.4451,49.451,104500.0
2012-07-09 12:55:00,83.42,83.44,83.31,83.32,91300.0,49.4569,49.4688,49.3917,49.3977,91300.0
2012-07-09 13:00:00,83.31,83.42,83.3,83.41,126100.0,49.3917,49.4569,49.3858,49.451,126100.0
2012-07-09 13:05:00,83.4,83.42,83.36,83.39,59900.0,49.4451,49.4569,49.4214,49.4392,59900.0
2012-07-09 13:10:00,83.4,83.43,83.34,83.35,77200.0,49.4451,49.4629,49.4095,49.4154,77200.0
2012-07-09 13:15:00,83.36,83.45,83.33,83.44,84200.0,49.4214,49.4747,49.4036,49.4688,84200.0
2012-07-09 13:20:00,83.45,83.5,83.44,83.47,295300.0,49.4747,49.5044,49.4688,49.4866,295300.0
2012-07-09 13:25:00,83.48,83.57,83.47,83.51,169500.0,49.4925,49.5459,49.4866,49.5103,169500.0
2012-07-09 13:30:00,83.51,83.57,83.49,83.5,114300.0,49.5103,49.5459,49.4984,49.5044,114300.0
2012-07-09 13:35:00,83.5,83.61,83.49,83.59,122200.0,49.5044,49.5696,49.4984,49.5577,122200.0
2012-07-09 13:40:00,83.6,83.68,83.6,83.68,125600.0,49.5637,49.6111,49.5637,49.6111,125600.0
2012-07-09 13:45:00,83.67,83.71,83.62,83.63,113400.0,49.6052,49.6289,49.5755,49.5814,113400.0
2012-07-09 13:50:00,83.63,83.7,83.62,83.67,119800.0,49.5814,49.6229,49.5755,49.6052,119800.0
2012-07-09 13:55:00,83.67,83.76,83.66,83.76,98700.0,49.6052,49.6585,49.5992,49.6585,98700.0
2012-07-09 14:00:00,83.75,83.77,83.69,83.73,121200.0,49.6526,49.6644,49.617,49.6407,121200.0
2012-07-09 14:05:00,83.75,83.76,83.7,83.72,110000.0,49.6526,49.6585,49.6229,49.6348,110000.0
2012-07-09 14:10:00,83.72,83.76,83.69,83.7,114100.0,49.6348,49.6585,49.617,49.6229,114100.0
2012-07-09 14:15:00,83.69,83.69,83.5,83.52,124300.0,49.617,49.617,49.5044,49.5162,124300.0
2012-07-09 14:20:00,83.53,83.54,83.4,83.44,110700.0,49.5222,49.5281,49.4451,49.4688,110700.0
2012-07-09 14:25:00,83.43,83.44,83.34,83.36,115100.0,49.4629,49.4688,49.4095,49.4214,115100.0
2012-07-09 14:30:00,83.37,83.48,83.37,83.48,128000.0,49.4273,49.4925,49.4273,49.4925,128000.0
2012-07-09 14:35:00,83.47,83.58,83.47,83.54,117700.0,49.4866,49.5518,49.4866,49.5281,117700.0
2012-07-09 14:40:00,83.54,83.54,83.38,83.42,134200.0,49.5281,49.5281,49.4332,49.4569,134200.0
2012-07-09 14:45:00,83.43,83.43,83.3,83.34,111000.0,49.4629,49.4629,49.3858,49.4095,111000.0
2012-07-09 14:50:00,83.34,83.44,83.33,83.4,91200.0,49.4095,49.4688,49.4036,49.4451,91200.0
2012-07-09 14:55:00,83.4,83.41,83.36,83.38,168900.0,49.4451,49.451,49.4214,49.4332,168900.0
2012-07-09 15:00:00,83.39,83.47,83.38,83.46,129300.0,49.4392,49.4866,49.4332,49.4807,129300.0
2012-07-09 15:05:00,83.46,83.5,83.43,83.48,168800.0,49.4807,49.5044,49.4629,49.4925,168800.0
2012-07-09 15:10:00,83.48,83.49,83.42,83.42,106300.0,49.4925,49.4984,49.4569,49.4569,106300.0
2012-07-09 15:15:00,83.42,83.42,83.35,83.4,213900.0,49.4569,49.4569,49.4154,49.4451,213900.0
2012-07-09 15:20:00,83.4,83.44,83.32,83.44,185700.0,49.4451,49.4688,49.3977,49.4688,185700.0
2012-07-09 15:25:00,83.44,83.55,83.37,83.48,202500.0,49.4688,49.534,49.4273,49.4925,202500.0
2012-07-09 15:30:00,83.49,83.55,83.44,83.54,250700.0,49.4984,49.534,49.4688,49.5281,250700.0
2012-07-09 15:35:00,83.54,83.6,83.49,83.55,300200.0,49.5281,49.5637,49.4984,49.534,300200.0
2012-07-09 15:40:00,83.54,83.65,83.54,83.59,308100.0,49.5281,49.5933,49.5281,49.5577,308100.0
2012-07-09 15:45:00,83.59,83.63,83.55,83.62,376700.0,49.5577,49.5814,49.534,49.5755,376700.0
2012-07-09 15:50:00,83.62,83.65,83.57,83.58,550400.0,49.5755,49.5933,49.5459,49.5518,550400.0
2012-07-09 15:55:00,83.58,83.72,83.58,83.69,893400.0,49.5518,49.6348,49.5518,49.617,893400.0
2012-07-10 09:30:00,84.23,84.35,84.08,84.24,330000.0,49.9372,50.0083,49.8482,49.9431,330000.0
2012-07-10 09:35:00,84.25,84.39,84.2,84.2,254100.0,49.949,50.032,49.9194,49.9194,254100.0
2012-07-10 09:40:00,84.22,84.29,84.05,84.05,137700.0,49.9312,49.9727,49.8304,49.8304,137700.0
2012-07-10 09:45:00,84.05,84.15,84.04,84.14,140100.0,49.8304,49.8897,49.8245,49.8838,140100.0
2012-07-10 09:50:00,84.14,84.21,84.02,84.16,150100.0,49.8838,49.9253,49.8127,49.8957,150100.0
2012-07-10 09:55:00,84.16,84.17,84.01,84.03,155300.0,49.8957,49.9016,49.8067,49.8186,155300.0
2012-07-10 10:00:00,84.04,84.11,83.91,83.96,263800.0,49.8245,49.866,49.7474,49.7771,263800.0
2012-07-10 10:05:00,83.96,83.96,83.85,83.92,209100.0,49.7771,49.7771,49.7119,49.7534,209100.0
2012-07-10 10:10:00,83.92,84.06,83.91,83.93,184600.0,49.7534,49.8364,49.7474,49.7593,184600.0
2012-07-10 10:15:00,83.93,83.98,83.85,83.86,198200.0,49.7593,49.7889,49.7119,49.7178,198200.0
2012-07-10 10:20:00,83.86,83.99,83.81,83.96,123600.0,49.7178,49.7949,49.6882,49.7771,123600.0
2012-07-10 10:25:00,83.97,84.07,83.93,84.05,108900.0,49.783,49.8423,49.7593,49.8304,108900.0
2012-07-10 10:30:00,84.04,84.1,83.9,83.9,144100.0,49.8245,49.8601,49.7415,49.7415,144100.0
2012-07-10 10:35:00,83.92,83.92,83.84,83.85,164200.0,49.7534,49.7534,49.7059,49.7119,164200.0
2012-07-10 10:40:00,83.84,83.89,83.75,83.88,151200.0,49.7059,49.7356,49.6526,49.7297,151200.0
2012-07-10 10:45:00,83.88,83.92,83.84,83.87,123200.0,49.7297,49.7534,49.7059,49.7237,123200.0
2012-07-10 10:50:00,83.87,83.95,83.83,83.83,279400.0,49.7237,49.7712,49.7,49.7,279400.0
2012-07-10 10:55:00,83.83,83.85,83.64,83.72,201900.0,49.7,49.7119,49.5874,49.6348,201900.0
2012-07-10 11:00:00,83.72,83.74,83.59,83.59,164800.0,49.6348,49.6467,49.5577,49.5577,164800.0
2012-07-10 11:05:00,83.61,83.67,83.53,83.64,148900.0,49.5696,49.6052,49.5222,49.5874,148900.0
2012-07-10 11:10:00,83.63,83.7,83.56,83.67,119500.0,49.5814,49.6229,49.5399,49.6052,119500.0
2012-07-10 11:15:00,83.66,83.75,83.64,83.72,108900.0,49.5992,49.6526,49.5874,49.6348,108900.0
2012-07-10 11:20:00,83.73,83.77,83.7,83.76,185800.0,49.6407,49.6644,49.6229,49.6585,185800.0
2012-07-10 11:25:00,83.75,83.76,83.62,83.73,288000.0,49.6526,49.6585,49.5755,49.6407,288000.0
2012-07-10 11:30:00,83.72,83.72,83.59,83.6,132500.0,49.6348,49.6348,49.5577,49.5637,132500.0
2012-07-10 11:35:00,83.59,83.62,83.55,83.57,125100.0,49.5577,49.5755,49.534,49.5459,125100.0
2012-07-10 11:40:00,83.55,83.57,83.43,83.46,156200.0,49.534,49.5459,49.4629,49.4807,156200.0
2012-07-10 11:45:00,83.46,83.54,83.45,83.53,96500.0,49.4807,49.5281,49.4747,49.5222,96500.0
2012-07-10 11:50:00,83.53,83.58,83.52,83.55,77100.0,49.5222,49.5518,49.5162,49.534,77100.0
2012-07-10 11:55:00,83.55,83.61,83.54,83.59,87000.0,49.534,49.5696,49.5281,49.5577,87000.0
2012-07-10 12:00:00,83.61,83.61,83.54,83.56,78500.0,49.5696,49.5696,49.5281,49.5399,78500.0
2012-07-10 12:05:00,83.56,83.57,83.48,83.5,86200.0,49.5399,49.5459,49.4925,49.5044,86200.0
2012-07-10 12:10:00,83.5,83.52,83.43,83.48,99400.0,49.5044,49.5162,49.4629,49.4925,99400.0
2012-07-10 12:15:00,83.49,83.49,83.38,83.42,113400.0,49.4984,49.4984,49.4332,49.4569,113400.0
2012-07-10 12:20:00,83.41,83.49,83.4,83.44,110400.0,49.451,49.4984,49.4451,49.4688,110400.0
2012-07-10 12:25:00,83.44,83.46,83.4,83.43,58100.0,49.4688,49.4807,49.4451,49.4629,58100.0
2012-07-10 12:30:00,83.42,83.53,83.39,83.53,61500.0,49.4569,49.5222,49.4392,49.5222,61500.0
2012-07-10 12:35:00,83.53,83.62,83.52,83.62,68500.0,49.5222,49.5755,49.5162,49.5755,68500.0
2012-07-10 12:40:00,83.62,83.66,83.58,83.61,79200.0,49.5755,49.5992,49.5518,49.5696,79200.0
2012-07-10 12:45:00,83.61,83.67,83.6,83.61,68500.0,49.5696,49.6052,49.5637,49.5696,68500.0
2012-07-10 12:50:00,83.6,83.66,83.6,83.66,49800.0,49.5637,49.5992,49.5637,49.5992,49800.0
2012-07-10 12:55:00,83.67,83.67,83.56,83.56,83500.0,49.6052,49.6052,49.5399,49.5399,83500.0
2012-07-10 13:00:00,83.56,83.62,83.56,83.56,34300.0,49.5399,49.5755,49.5399,49.5399,34300.0
2012-07-10 13:05:00,83.57,83.59,83.55,83.58,36700.0,49.5459,49.5577,49.534,49.5518,36700.0
2012-07-10 13:10:00,83.58,83.58,83.53,83.54,40500.0,49.5518,49.5518,49.5222,49.5281,40500.0
2012-07-10 13:15:00,83.55,83.6,83.55,83.59,26200.0,49.534,49.5637,49.534,49.5577,26200.0
2012-07-10 13:20:00,83.59,83.59,83.42,83.46,109000.0,49.5577,49.5577,49.4569,49.4807,109000.0
2012-07-10 13:25:00,83.47,83.49,83.4,83.48,97400.0,49.4866,49.4984,49.4451,49.4925,97400.0
2012-07-10 13:30:00,83.49,83.49,83.39,83.46,215200.0,49.4984,49.4984,49.4392,49.4807,215200.0
2012-07-10 13:35:00,83.45,83.45,83.32,83.34,146000.0,49.4747,49.4747,49.3977,49.4095,146000.0
2012-07-10 13:40:00,83.35,83.42,83.32,83.41,55200.0,49.4154,49.4569,49.3977,49.451,55200.0
2012-07-10 13:45:00,83.41,83.42,83.21,83.26,107400.0,49.451,49.4569,49.3324,49.3621,107400.0
2012-07-10 13:50:00,83.27,83.35,83.23,83.34,107200.0,49.368,49.4154,49.3443,49.4095,107200.0
2012-07-10 13:55:00,83.34,83.37,83.3,83.34,98300.0,49.4095,49.4273,49.3858,49.4095,98300.0
2012-07-10 14:00:00,83.34,83.41,83.31,83.4,92600.0,49.4095,49.451,49.3917,49.4451,92600.0
2012-07-10 14:05:00,83.41,83.42,83.34,83.36,60100.0,49.451,49.4569,49.4095,49.4214,60100.0
2012-07-10 14:10:00,83.37,83.37,83.2,83.26,197500.0,49.4273,49.4273,49.3265,49.3621,197500.0
2012-07-10 14:15:00,83.26,83.27,83.05,83.07,245900.0,49.3621,49.368,49.2376,49.2494,245900.0
2012-07-10 14:20:00,83.06,83.1,83.0,83.01,149400.0,49.2435,49.2672,49.2079,49.2139,149400.0
2012-07-10 14:25:00,83.01,83.1,82.99,83.04,139800.0,49.2139,49.2672,49.202,49.2317,139800.0
2012-07-10 14:30:00,83.05,83.05,82.83,82.92,153100.0,49.2376,49.2376,49.1072,49.1605,153100.0
2012-07-10 14:35:00,82.91,83.19,82.9,83.13,143500.0,49.1546,49.3206,49.1487,49.285,143500.0
2012-07-10 14:40:00,83.13,83.13,82.96,83.01,150100.0,49.285,49.285,49.1842,49.2139,150100.0
2012-07-10 14:45:00,83.01,83.15,83.0,83.11,127800.0,49.2139,49.2969,49.2079,49.2732,127800.0
2012-07-10 14:50:00,83.12,83.13,82.84,82.98,188200.0,49.2791,49.285,49.1131,49.1961,188200.0
2012-07-10 14:55:00,82.98,83.06,82.95,83.01,144600.0,49.1961,49.2435,49.1783,49.2139,144600.0
2012-07-10 15:00:00,83.01,83.14,82.98,83.09,138700.0,49.2139,49.2909,49.1961,49.2613,138700.0
2012-07-10 15:05:00,83.08,83.13,83.0,83.02,117700.0,49.2554,49.285,49.2079,49.2198,117700.0
2012-07-10 15:10:00,83.01,83.04,82.93,82.97,151200.0,49.2139,49.2317,49.1664,49.1902,151200.0
2012-07-10 15:15:00,82.97,83.05,82.89,82.99,163100.0,49.1902,49.2376,49.1427,49.202,163100.0
2012-07-10 15:20:00,82.99,83.06,82.93,82.93,164500.0,49.202,49.2435,49.1664,49.1664,164500.0
2012-07-10 15:25:00,82.94,83.02,82.9,82.99,197400.0,49.1724,49.2198,49.1487,49.202,197400.0
2012-07-10 15:30:00,82.98,83.06,82.91,82.93,202100.0,49.1961,49.2435,49.1546,49.1664,202100.0
2012-07-10 15:35:00,82.94,83.01,82.91,83.01,144400.0,49.1724,49.2139,49.1546,49.2139,144400.0
2012-07-10 15:40:00,83.0,83.01,82.87,82.97,218300.0,49.2079,49.2139,49.1309,49.1902,218300.0
2012-07-10 15:45:00,82.96,83.08,82.92,82.98,439600.0,49.1842,49.2554,49.1605,49.1961,439600.0
2012-07-10 15:50:00,82.98,83.25,82.98,83.23,394800.0,49.1961,49.3562,49.1961,49.3443,394800.0
2012-07-10 15:55:00,83.23,83.28,83.08,83.09,706400.0,49.3443,49.3739,49.2554,49.2613,706400.0
2012-07-11 09:30:00,83.49,83.63,83.31,83.31,208600.0,49.4984,49.5814,49.3917,49.3917,208600.0
2012-07-11 09:35:00,83.33,83.58,83.24,83.53,105000.0,49.4036,49.5518,49.3502,49.5222,105000.0
2012-07-11 09:40:00,83.52,83.79,83.52,83.67,219000.0,49.5162,49.6763,49.5162,49.6052,219000.0
2012-07-11 09:45:00,83.67,83.84,83.58,83.79,171600.0,49.6052,49.7059,49.5518,49.6763,171600.0
2012-07-11 09:50:00,83.79,83.96,83.78,83.91,166600.0,49.6763,49.7771,49.6704,49.7474,166600.0
2012-07-11 09:55:00,83.9,83.93,83.78,83.79,370900.0,49.7415,49.7593,49.6704,49.6763,370900.0
2012-07-11 10:00:00,83.8,83.88,83.64,83.81,274700.0,49.6822,49.7297,49.5874,49.6882,274700.0
2012-07-11 10:05:00,83.82,83.92,83.73,83.82,132300.0,49.6941,49.7534,49.6407,49.6941,132300.0
2012-07-11 10:10:00,83.8,83.99,83.8,83.86,231000.0,49.6822,49.7949,49.6822,49.7178,231000.0
2012-07-11 10:15:00,83.85,83.9,83.75,83.9,126200.0,49.7119,49.7415,49.6526,49.7415,126200.0
2012-07-11 10:20:00,83.89,83.97,83.78,83.93,150200.0,49.7356,49.783,49.6704,49.7593,150200.0
2012-07-11 10:25:00,83.94,83.97,83.87,83.91,129300.0,49.7652,49.783,49.7237,49.7474,129300.0
2012-07-11 10:30:00,83.92,83.97,83.67,83.75,178800.0,49.7534,49.783,49.6052,49.6526,178800.0
2012-07-11 10:35:00,83.75,83.77,83.56,83.58,150300.0,49.6526,49.6644,49.5399,49.5518,150300.0
2012-07-11 10:40:00,83.57,83.82,83.53,83.81,131800.0,49.5459,49.6941,49.5222,49.6882,131800.0
2012-07-11 10:45:00,83.82,83.82,83.67,83.73,129100.0,49.6941,49.6941,49.6052,49.6407,129100.0
2012-07-11 10:50:00,83.72,83.73,83.61,83.68,112600.0,49.6348,49.6407,49.5696,49.6111,112600.0
2012-07-11 10:55:00,83.67,83.79,83.65,83.67,102000.0,49.6052,49.6763,49.5933,49.6052,102000.0
2012-07-11 11:00:00,83.66,83.84,83.63,83.78,118900.0,49.5992,49.7059,49.5814,49.6704,118900.0
2012-07-11 11:05:00,83.77,83.8,83.73,83.75,153400.0,49.6644,49.6822,49.6407,49.6526,153400.0
2012-07-11 11:10:00,83.73,83.82,83.62,83.63,130200.0,49.6407,49.6941,49.5755,49.5814,130200.0
2012-07-11 11:15:00,83.62,83.73,83.61,83.66,85500.0,49.5755,49.6407,49.5696,49.5992,85500.0
2012-07-11 11:20:00,83.65,83.79,83.65,83.75,97000.0,49.5933,49.6763,49.5933,49.6526,97000.0
2012-07-11 11:25:00,83.76,83.84,83.68,83.69,87800.0,49.6585,49.7059,49.6111,49.617,87800.0
2012-07-11 11:30:00,83.69,83.79,83.66,83.71,82700.0,49.617,49.6763,49.5992,49.6289,82700.0
2012-07-11 11:35:00,83.71,83.85,83.7,83.8,92500.0,49.6289,49.7119,49.6229,49.6822,92500.0
2012-07-11 11:40:00,83.8,83.8,83.71,83.74,63200.0,49.6822,49.6822,49.6289,49.6467,63200.0
2012-07-11 11:45:00,83.73,83.84,83.68,83.79,102100.0,49.6407,49.7059,49.6111,49.6763,102100.0
2012-07-11 11:50:00,83.79,83.79,83.71,83.73,51700.0,49.6763,49.6763,49.6289,49.6407,51700.0
2012-07-11 11:55:00,83.73,83.8,83.73,83.79,110100.0,49.6407,49.6822,49.6407,49.6763,110100.0
2012-07-11 12:00:00,83.8,83.93,83.79,83.9,160600.0,49.6822,49.7593,49.6763,49.7415,160600.0
2012-07-11 12:05:00,83.9,83.99,83.85,83.87,112900.0,49.7415,49.7949,49.7119,49.7237,112900.0
2012-07-11 12:10:00,83.88,83.93,83.86,83.86,81800.0,49.7297,49.7593,49.7178,49.7178,81800.0
2012-07-11 12:15:00,83.87,83.92,83.86,83.87,76400.0,49.7237,49.7534,49.7178,49.7237,76400.0
2012-07-11 12:20:00,83.86,83.93,83.83,83.83,76600.0,49.7178,49.7593,49.7,49.7,76600.0
2012-07-11 12:25:00,83.83,83.84,83.77,83.82,96200.0,49.7,49.7059,49.6644,49.6941,96200.0
2012-07-11 12:30:00,83.82,83.87,83.81,83.87,59700.0,49.6941,49.7237,49.6882,49.7237,59700.0
2012-07-11 12:35:00,83.86,83.94,83.86,83.91,79300.0,49.7178,49.7652,49.7178,49.7474,79300.0
2012-07-11 12:40:00,83.92,84.03,83.91,83.99,100600.0,49.7534,49.8186,49.7474,49.7949,100600.0
2012-07-11 12:45:00,84.0,84.05,83.99,83.99,75900.0,49.8008,49.8304,49.7949,49.7949,75900.0
2012-07-11 12:50:00,84.0,84.0,83.92,83.93,98800.0,49.8008,49.8008,49.7534,49.7593,98800.0
2012-07-11 12:55:00,83.92,84.06,83.9,84.02,105700.0,49.7534,49.8364,49.7415,49.8127,105700.0
2012-07-11 13:00:00,84.02,84.03,83.89,83.97,76900.0,49.8127,49.8186,49.7356,49.783,76900.0
2012-07-11 13:05:00,83.96,84.1,83.93,84.1,129900.0,49.7771,49.8601,49.7593,49.8601,129900.0
2012-07-11 13:10:00,84.1,84.12,83.99,84.04,98700.0,49.8601,49.8719,49.7949,49.8245,98700.0
2012-07-11 13:15:00,84.05,84.05,83.96,83.98,120900.0,49.8304,49.8304,49.7771,49.7889,120900.0
2012-07-11 13:20:00,83.98,84.08,83.97,84.07,93900.0,49.7889,49.8482,49.783,49.8423,93900.0
2012-07-11 13:25:00,84.07,84.15,84.03,84.14,109700.0,49.8423,49.8897,49.8186,49.8838,109700.0
2012-07-11 13:30:00,84.13,84.17,84.1,84.17,152500.0,49.8779,49.9016,49.8601,49.9016,152500.0
2012-07-11 13:35:00,84.16,84.19,84.13,84.16,99500.0,49.8957,49.9135,49.8779,49.8957,99500.0
2012-07-11 13:40:00,84.17,84.24,84.15,84.21,107800.0,49.9016,49.9431,49.8897,49.9253,107800.0
2012-07-11 13:45:00,84.21,84.25,84.19,84.24,105700.0,49.9253,49.949,49.9135,49.9431,105700.0
2012-07-11 13:50:00,84.23,84.24,84.1,84.13,210700.0,49.9372,49.9431,49.8601,49.8779,210700.0
2012-07-11 13:55:00,84.13,84.23,84.13,84.2,129100.0,49.8779,49.9372,49.8779,49.9194,129100.0
2012-07-11 14:00:00,84.2,84.33,83.78,83.92,436700.0,49.9194,49.9965,49.6704,49.7534,436700.0
2012-07-11 14:05:00,83.92,83.99,83.75,83.93,389000.0,49.7534,49.7949,49.6526,49.7593,389000.0
2012-07-11 14:10:00,83.93,84.01,83.86,83.9,220000.0,49.7593,49.8067,49.7178,49.7415,220000.0
2012-07-11 14:15:00,83.9,83.95,83.77,83.85,180000.0,49.7415,49.7712,49.6644,49.7119,180000.0
2012-07-11 14:20:00,83.86,83.92,83.76,83.81,237700.0,49.7178,49.7534,49.6585,49.6882,237700.0
2012-07-11 14:25:00,83.8,83.91,83.73,83.88,210200.0,49.6822,49.7474,49.6407,49.7297,210200.0
2012-07-11 14:30:00,83.86,83.89,83.73,83.89,237700.0,49.7178,49.7356,49.6407,49.7356,237700.0
2012-07-11 14:35:00,83.89,83.96,83.88,83.92,157100.0,49.7356,49.7771,49.7297,49.7534,157100.0
2012-07-11 14:40:00,83.92,84.16,83.9,84.1,218500.0,49.7534,49.8957,49.7415,49.8601,218500.0
2012-07-11 14:45:00,84.11,84.19,83.9,84.01,179000.0,49.866,49.9135,49.7415,49.8067,179000.0
2012-07-11 14:50:00,84.02,84.12,83.91,83.91,254600.0,49.8127,49.8719,49.7474,49.7474,254600.0
2012-07-11 14:55:00,83.9,83.98,83.9,83.9,191100.0,49.7415,49.7889,49.7415,49.7415,191100.0
2012-07-11 15:00:00,83.9,84.21,83.9,84.04,329000.0,49.7415,49.9253,49.7415,49.8245,329000.0
2012-07-11 15:05:00,84.03,84.17,84.03,84.15,313400.0,49.8186,49.9016,49.8186,49.8897,313400.0
2012-07-11 15:10:00,84.16,84.22,84.12,84.19,316000.0,49.8957,49.9312,49.8719,49.9135,316000.0
2012-07-11 15:15:00,84.2,84.31,84.12,84.27,280800.0,49.9194,49.9846,49.8719,49.9609,280800.0
2012-07-11 15:20:00,84.26,84.27,83.96,84.02,188700.0,49.955,49.9609,49.7771,49.8127,188700.0
2012-07-11 15:25:00,84.02,84.04,83.85,83.96,259300.0,49.8127,49.8245,49.7119,49.7771,259300.0
2012-07-11 15:30:00,83.96,84.07,83.92,84.05,299200.0,49.7771,49.8423,49.7534,49.8304,299200.0
2012-07-11 15:35:00,84.04,84.09,84.01,84.05,245800.0,49.8245,49.8542,49.8067,49.8304,245800.0
2012-07-11 15:40:00,84.06,84.32,84.05,84.32,437600.0,49.8364,49.9905,49.8304,49.9905,437600.0
2012-07-11 15:45:00,84.32,84.68,84.32,84.59,1135500.0,49.9905,50.204,49.9905,50.1506,1135500.0
2012-07-11 15:50:00,84.59,84.62,84.44,84.49,701800.0,50.1506,50.1684,50.0617,50.0913,701800.0
2012-07-11 15:55:00,84.48,84.55,84.23,84.29,1165700.0,50.0854,50.1269,49.9372,49.9727,1165700.0
2012-07-12 09:30:00,83.42,83.96,83.32,83.84,423000.0,49.4569,49.7771,49.3977,49.7059,423000.0
2012-07-12 09:35:00,83.84,84.0,83.63,83.92,278600.0,49.7059,49.8008,49.5814,49.7534,278600.0
2012-07-12 09:40:00,83.9,84.03,83.56,83.74,244200.0,49.7415,49.8186,49.5399,49.6467,244200.0
2012-07-12 09:45:00,83.74,83.78,83.56,83.56,242200.0,49.6467,49.6704,49.5399,49.5399,242200.0
2012-07-12 09:50:00,83.56,83.69,83.51,83.6,184200.0,49.5399,49.617,49.5103,49.5637,184200.0
2012-07-12 09:55:00,83.6,83.75,83.59,83.73,168600.0,49.5637,49.6526,49.5577,49.6407,168600.0
2012-07-12 10:00:00,83.73,83.82,83.62,83.63,263800.0,49.6407,49.6941,49.5755,49.5814,263800.0
2012-07-12 10:05:00,83.63,83.71,83.58,83.7,131100.0,49.5814,49.6289,49.5518,49.6229,131100.0
2012-07-12 10:10:00,83.7,83.7,83.59,83.67,147300.0,49.6229,49.6229,49.5577,49.6052,147300.0
2012-07-12 10:15:00,83.67,83.67,83.59,83.63,97100.0,49.6052,49.6052,49.5577,49.5814,97100.0
2012-07-12 10:20:00,83.63,83.75,83.55,83.55,193400.0,49.5814,49.6526,49.534,49.534,193400.0
2012-07-12 10:25:00,83.55,83.63,83.53,83.63,203000.0,49.534,49.5814,49.5222,49.5814,203000.0
2012-07-12 10:30:00,83.62,83.62,83.55,83.57,128600.0,49.5755,49.5755,49.534,49.5459,128600.0
2012-07-12 10:35:00,83.57,83.64,83.57,83.61,139800.0,49.5459,49.5874,49.5459,49.5696,139800.0
2012-07-12 10:40:00,83.61,83.61,83.53,83.57,120200.0,49.5696,49.5696,49.5222,49.5459,120200.0
2012-07-12 10:45:00,83.58,83.62,83.53,83.59,82000.0,49.5518,49.5755,49.5222,49.5577,82000.0
2012-07-12 10:50:00,83.59,83.6,83.53,83.55,105400.0,49.5577,49.5637,49.5222,49.534,105400.0
2012-07-12 10:55:00,83.54,83.63,83.51,83.58,87400.0,49.5281,49.5814,49.5103,49.5518,87400.0
2012-07-12 11:00:00,83.59,83.67,83.54,83.66,138900.0,49.5577,49.6052,49.5281,49.5992,138900.0
2012-07-12 11:05:00,83.66,83.67,83.62,83.65,167300.0,49.5992,49.6052,49.5755,49.5933,167300.0
2012-07-12 11:10:00,83.64,83.64,83.59,83.61,138900.0,49.5874,49.5874,49.5577,49.5696,138900.0
2012-07-12 11:15:00,83.62,83.63,83.53,83.55,82600.0,49.5755,49.5814,49.5222,49.534,82600.0
2012-07-12 11:20:00,83.55,83.61,83.49,83.54,120400.0,49.534,49.5696,49.4984,49.5281,120400.0
2012-07-12 11:25:00,83.55,83.6,83.52,83.54,109100.0,49.534,49.5637,49.5162,49.5281,109100.0
2012-07-12 11:30:00,83.54,83.58,83.5,83.51,97400.0,49.5281,49.5518,49.5044,49.5103,97400.0
2012-07-12 11:35:00,83.51,83.58,83.48,83.48,110300.0,49.5103,49.5518,49.4925,49.4925,110300.0
2012-07-12 11:40:00,83.49,83.62,83.48,83.61,124500.0,49.4984,49.5755,49.4925,49.5696,124500.0
2012-07-12 11:45:00,83.62,83.65,83.59,83.61,136500.0,49.5755,49.5933,49.5577,49.5696,136500.0
2012-07-12 11:50:00,83.62,83.65,83.59,83.63,145000.0,49.5755,49.5933,49.5577,49.5814,145000.0
2012-07-12 11:55:00,83.63,83.73,83.63,83.72,272200.0,49.5814,49.6407,49.5814,49.6348,272200.0
2012-07-12 12:00:00,83.72,83.77,83.71,83.74,67100.0,49.6348,49.6644,49.6289,49.6467,67100.0
2012-07-12 12:05:00,83.74,83.76,83.69,83.72,160100.0,49.6467,49.6585,49.617,49.6348,160100.0
2012-07-12 12:10:00,83.72,83.72,83.67,83.72,82500.0,49.6348,49.6348,49.6052,49.6348,82500.0
2012-07-12 12:15:00,83.72,83.75,83.67,83.69,111300.0,49.6348,49.6526,49.6052,49.617,111300.0
2012-07-12 12:20:00,83.69,83.72,83.67,83.69,99300.0,49.617,49.6348,49.6052,49.617,99300.0
2012-07-12 12:25:00,83.7,83.72,83.67,83.72,230300.0,49.6229,49.6348,49.6052,49.6348,230300.0
2012-07-12 12:30:00,83.73,83.77,83.65,83.7,110200.0,49.6407,49.6644,49.5933,49.6229,110200.0
2012-07-12 12:35:00,83.7,83.79,83.65,83.74,119300.0,49.6229,49.6763,49.5933,49.6467,119300.0
2012-07-12 12:40:00,83.74,83.87,83.73,83.86,104100.0,49.6467,49.7237,49.6407,49.7178,104100.0
2012-07-12 12:45:00,83.87,83.94,83.85,83.93,129000.0,49.7237,49.7652,49.7119,49.7593,129000.0
2012-07-12 12:50:00,83.94,84.0,83.91,83.95,112700.0,49.7652,49.8008,49.7474,49.7712,112700.0
2012-07-12 12:55:00,83.94,84.06,83.91,84.03,179000.0,49.7652,49.8364,49.7474,49.8186,179000.0
2012-07-12 13:00:00,84.03,84.03,83.83,83.85,108100.0,49.8186,49.8186,49.7,49.7119,108100.0
2012-07-12 13:05:00,83.85,83.98,83.85,83.92,72300.0,49.7119,49.7889,49.7119,49.7534,72300.0
2012-07-12 13:10:00,83.93,84.03,83.9,83.98,144300.0,49.7593,49.8186,49.7415,49.7889,144300.0
2012-07-12 13:15:00,83.99,84.07,83.98,84.0,98600.0,49.7949,49.8423,49.7889,49.8008,98600.0
2012-07-12 13:20:00,84.0,84.08,84.0,84.01,91200.0,49.8008,49.8482,49.8008,49.8067,91200.0
2012-07-12 13:25:00,84.02,84.08,83.95,83.99,173300.0,49.8127,49.8482,49.7712,49.7949,173300.0
2012-07-12 13:30:00,83.98,84.06,83.98,84.02,94600.0,49.7889,49.8364,49.7889,49.8127,94600.0
2012-07-12 13:35:00,84.03,84.09,83.99,84.03,82400.0,49.8186,49.8542,49.7949,49.8186,82400.0
2012-07-12 13:40:00,84.03,84.11,84.02,84.1,117200.0,49.8186,49.866,49.8127,49.8601,117200.0
2012-07-12 13:45:00,84.1,84.28,84.1,84.26,160100.0,49.8601,49.9668,49.8601,49.955,160100.0
2012-07-12 13:50:00,84.24,84.27,84.16,84.18,184800.0,49.9431,49.9609,49.8957,49.9075,184800.0
2012-07-12 13:55:00,84.18,84.23,84.16,84.19,154500.0,49.9075,49.9372,49.8957,49.9135,154500.0
2012-07-12 14:00:00,84.19,84.21,83.99,84.0,170200.0,49.9135,49.9253,49.7949,49.8008,170200.0
2012-07-12 14:05:00,84.0,84.26,83.98,84.26,129500.0,49.8008,49.955,49.7889,49.955,129500.0
2012-07-12 14:10:00,84.25,84.34,84.08,84.14,168900.0,49.949,50.0024,49.8482,49.8838,168900.0
2012-07-12 14:15:00,84.14,84.28,84.09,84.15,138800.0,49.8838,49.9668,49.8542,49.8897,138800.0
2012-07-12 14:20:00,84.16,84.3,84.15,84.26,153800.0,49.8957,49.9787,49.8897,49.955,153800.0
2012-07-12 14:25:00,84.26,84.33,84.22,84.24,132200.0,49.955,49.9965,49.9312,49.9431,132200.0
2012-07-12 14:30:00,84.23,84.33,84.23,84.24,141300.0,49.9372,49.9965,49.9372,49.9431,141300.0
2012-07-12 14:35:00,84.24,84.34,84.22,84.25,132400.0,49.9431,50.0024,49.9312,49.949,132400.0
2012-07-12 14:40:00,84.26,84.35,84.24,84.29,169300.0,49.955,50.0083,49.9431,49.9727,169300.0
2012-07-12 14:45:00,84.29,84.31,84.2,84.23,202200.0,49.9727,49.9846,49.9194,49.9372,202200.0
2012-07-12 14:50:00,84.23,84.29,84.2,84.24,125900.0,49.9372,49.9727,49.9194,49.9431,125900.0
2012-07-12 14:55:00,84.24,84.31,84.23,84.25,114600.0,49.9431,49.9846,49.9372,49.949,114600.0
2012-07-12 15:00:00,84.25,84.27,84.19,84.26,115000.0,49.949,49.9609,49.9135,49.955,115000.0
2012-07-12 15:05:00,84.25,84.27,84.17,84.17,178200.0,49.949,49.9609,49.9016,49.9016,178200.0
2012-07-12 15:10:00,84.17,84.27,84.17,84.27,170800.0,49.9016,49.9609,49.9016,49.9609,170800.0
2012-07-12 15:15:00,84.27,84.31,84.13,84.17,216100.0,49.9609,49.9846,49.8779,49.9016,216100.0
2012-07-12 15:20:00,84.18,84.43,84.14,84.43,188200.0,49.9075,50.0557,49.8838,50.0557,188200.0
2012-07-12 15:25:00,84.43,84.47,84.34,84.34,213900.0,50.0557,50.0795,50.0024,50.0024,213900.0
2012-07-12 15:30:00,84.34,84.48,84.29,84.4,369300.0,50.0024,50.0854,49.9727,50.038,369300.0
2012-07-12 15:35:00,84.4,84.47,84.34,84.34,320200.0,50.038,50.0795,50.0024,50.0024,320200.0
2012-07-12 15:40:00,84.35,84.52,84.34,84.5,251700.0,50.0083,50.1091,50.0024,50.0972,251700.0
2012-07-12 15:45:00,84.49,84.55,84.15,84.29,543300.0,50.0913,50.1269,49.8897,49.9727,543300.0
2012-07-12 15:50:00,84.28,84.31,84.17,84.17,475400.0,49.9668,49.9846,49.9016,49.9016,475400.0
2012-07-12 15:55:00,84.17,84.21,84.06,84.12,647700.0,49.9016,49.9253,49.8364,49.8719,647700.0
2012-07-13 09:30:00,84.42,84.5,84.26,84.44,191800.0,50.0498,50.0972,49.955,50.0617,191800.0
2012-07-13 09:35:00,84.43,84.69,84.36,84.66,173000.0,50.0557,50.2099,50.0142,50.1921,173000.0
2012-07-13 09:40:00,84.66,84.98,84.6,84.96,219400.0,50.1921,50.3818,50.1565,50.37,219400.0
2012-07-13 09:45:00,84.97,85.0,84.81,84.84,192700.0,50.3759,50.3937,50.281,50.2988,192700.0
2012-07-13 09:50:00,84.84,84.91,84.72,84.78,223000.0,50.2988,50.3403,50.2277,50.2632,223000.0
2012-07-13 09:55:00,84.78,85.0,84.76,84.91,152300.0,50.2632,50.3937,50.2514,50.3403,152300.0
2012-07-13 10:00:00,84.92,85.02,84.87,85.01,207300.0,50.3462,50.4055,50.3166,50.3996,207300.0
2012-07-13 10:05:00,85.02,85.23,85.02,85.07,266600.0,50.4055,50.53,50.4055,50.4352,266600.0
2012-07-13 10:10:00,85.09,85.11,85.01,85.08,165400.0,50.447,50.4589,50.3996,50.4411,165400.0
2012-07-13 10:15:00,85.08,85.14,85.01,85.11,204700.0,50.4411,50.4767,50.3996,50.4589,204700.0
2012-07-13 10:20:00,85.1,85.15,85.08,85.13,127700.0,50.453,50.4826,50.4411,50.4707,127700.0
2012-07-13 10:25:00,85.13,85.16,85.09,85.13,138200.0,50.4707,50.4885,50.447,50.4707,138200.0
2012-07-13 10:30:00,85.14,85.17,85.1,85.15,110400.0,50.4767,50.4945,50.453,50.4826,110400.0
2012-07-13 10:35:00,85.16,85.26,85.16,85.23,100000.0,50.4885,50.5478,50.4885,50.53,100000.0
2012-07-13 10:40:00,85.23,85.26,85.16,85.17,108800.0,50.53,50.5478,50.4885,50.4945,108800.0
2012-07-13 10:45:00,85.16,85.21,85.16,85.19,110500.0,50.4885,50.5182,50.4885,50.5063,110500.0
2012-07-13 10:50:00,85.19,85.23,85.17,85.18,95900.0,50.5063,50.53,50.4945,50.5004,95900.0
2012-07-13 10:55:00,85.19,85.21,85.1,85.12,123500.0,50.5063,50.5182,50.453,50.4648,123500.0
2012-07-13 11:00:00,85.12,85.13,84.91,84.91,139900.0,50.4648,50.4707,50.3403,50.3403,139900.0
2012-07-13 11:05:00,84.92,84.92,84.75,84.9,158600.0,50.3462,50.3462,50.2455,50.3344,158600.0
2012-07-13 11:10:00,84.9,84.9,84.8,84.83,131300.0,50.3344,50.3344,50.2751,50.2929,131300.0
2012-07-13 11:15:00,84.86,84.9,84.83,84.88,95000.0,50.3107,50.3344,50.2929,50.3225,95000.0
2012-07-13 11:20:00,84.87,84.94,84.84,84.91,160200.0,50.3166,50.3581,50.2988,50.3403,160200.0
2012-07-13 11:25:00,84.9,84.95,84.87,84.94,84300.0,50.3344,50.364,50.3166,50.3581,84300.0
2012-07-13 11:30:00,84.94,84.99,84.9,84.98,105200.0,50.3581,50.3877,50.3344,50.3818,105200.0
2012-07-13 11:35:00,84.99,85.0,84.95,84.96,37200.0,50.3877,50.3937,50.364,50.37,37200.0
2012-07-13 11:40:00,84.95,85.01,84.95,85.0,94000.0,50.364,50.3996,50.364,50.3937,94000.0
2012-07-13 11:45:00,85.0,85.06,84.95,84.96,104600.0,50.3937,50.4292,50.364,50.37,104600.0
2012-07-13 11:50:00,84.97,85.01,84.96,84.98,128900.0,50.3759,50.3996,50.37,50.3818,128900.0
2012-07-13 11:55:00,84.99,85.02,84.98,84.99,50800.0,50.3877,50.4055,50.3818,50.3877,50800.0
2012-07-13 12:00:00,84.99,85.11,84.98,85.1,145800.0,50.3877,50.4589,50.3818,50.453,145800.0
2012-07-13 12:05:00,85.1,85.11,85.05,85.09,62800.0,50.453,50.4589,50.4233,50.447,62800.0
2012-07-13 12:10:00,85.08,85.19,85.06,85.1,133000.0,50.4411,50.5063,50.4292,50.453,133000.0
2012-07-13 12:15:00,85.1,85.12,85.0,85.0,47500.0,50.453,50.4648,50.3937,50.3937,47500.0
2012-07-13 12:20:00,85.0,85.03,84.96,85.02,96500.0,50.3937,50.4115,50.37,50.4055,96500.0
2012-07-13 12:25:00,85.02,85.03,84.98,85.0,61200.0,50.4055,50.4115,50.3818,50.3937,61200.0
2012-07-13 12:30:00,85.0,85.04,85.0,85.01,40700.0,50.3937,50.4174,50.3937,50.3996,40700.0
2012-07-13 12:35:00,85.02,85.04,85.0,85.04,36800.0,50.4055,50.4174,50.3937,50.4174,36800.0
2012-07-13 12:40:00,85.04,85.05,85.01,85.05,43000.0,50.4174,50.4233,50.3996,50.4233,43000.0
2012-07-13 12:45:00,85.05,85.07,85.04,85.05,38300.0,50.4233,50.4352,50.4174,50.4233,38300.0
2012-07-13 12:50:00,85.06,85.06,85.04,85.06,49600.0,50.4292,50.4292,50.4174,50.4292,49600.0
2012-07-13 12:55:00,85.05,85.09,85.04,85.07,61100.0,50.4233,50.447,50.4174,50.4352,61100.0
2012-07-13 13:00:00,85.08,85.08,85.04,85.05,34200.0,50.4411,50.4411,50.4174,50.4233,34200.0
2012-07-13 13:05:00,85.05,85.09,85.05,85.09,26100.0,50.4233,50.447,50.4233,50.447,26100.0
2012-07-13 13:10:00,85.07,85.12,85.04,85.09,82100.0,50.4352,50.4648,50.4174,50.447,82100.0
2012-07-13 13:15:00,85.09,85.09,85.04,85.07,58100.0,50.447,50.447,50.4174,50.4352,58100.0
2012-07-13 13:20:00,85.06,85.11,85.05,85.07,45400.0,50.4292,50.4589,50.4233,50.4352,45400.0
2012-07-13 13:25:00,85.08,85.08,85.01,85.06,58400.0,50.4411,50.4411,50.3996,50.4292,58400.0
2012-07-13 13:30:00,85.06,85.09,85.03,85.04,61700.0,50.4292,50.447,50.4115,50.4174,61700.0
2012-07-13 13:35:00,85.03,85.1,85.03,85.08,53400.0,50.4115,50.453,50.4115,50.4411,53400.0
2012-07-13 13:40:00,85.07,85.1,85.05,85.06,45300.0,50.4352,50.453,50.4233,50.4292,45300.0
2012-07-13 13:45:00,85.07,85.09,85.05,85.08,44500.0,50.4352,50.447,50.4233,50.4411,44500.0
2012-07-13 13:50:00,85.08,85.15,85.07,85.12,74400.0,50.4411,50.4826,50.4352,50.4648,74400.0
2012-07-13 13:55:00,85.13,85.15,85.11,85.15,38300.0,50.4707,50.4826,50.4589,50.4826,38300.0
2012-07-13 14:00:00,85.14,85.16,85.1,85.12,67600.0,50.4767,50.4885,50.453,50.4648,67600.0
2012-07-13 14:05:00,85.11,85.15,85.1,85.12,83900.0,50.4589,50.4826,50.453,50.4648,83900.0
2012-07-13 14:10:00,85.11,85.14,85.09,85.14,54600.0,50.4589,50.4767,50.447,50.4767,54600.0
2012-07-13 14:15:00,85.14,85.17,85.11,85.15,67900.0,50.4767,50.4945,50.4589,50.4826,67900.0
2012-07-13 14:20:00,85.16,85.17,85.09,85.11,72000.0,50.4885,50.4945,50.447,50.4589,72000.0
2012-07-13 14:25:00,85.1,85.16,85.09,85.14,154900.0,50.453,50.4885,50.447,50.4767,154900.0
2012-07-13 14:30:00,85.13,85.19,85.11,85.15,132200.0,50.4707,50.5063,50.4589,50.4826,132200.0
2012-07-13 14:35:00,85.15,85.16,85.1,85.12,75700.0,50.4826,50.4885,50.453,50.4648,75700.0
2012-07-13 14:40:00,85.12,85.17,85.11,85.12,97900.0,50.4648,50.4945,50.4589,50.4648,97900.0
2012-07-13 14:45:00,85.13,85.15,85.12,85.13,93900.0,50.4707,50.4826,50.4648,50.4707,93900.0
2012-07-13 14:50:00,85.13,85.16,85.1,85.12,123400.0,50.4707,50.4885,50.453,50.4648,123400.0
2012-07-13 14:55:00,85.12,85.2,85.12,85.19,153900.0,50.4648,50.5122,50.4648,50.5063,153900.0
2012-07-13 15:00:00,85.19,85.35,85.19,85.34,172200.0,50.5063,50.6012,50.5063,50.5952,172200.0
2012-07-13 15:05:00,85.34,85.39,85.32,85.37,132400.0,50.5952,50.6249,50.5834,50.613,132400.0
2012-07-13 15:10:00,85.37,85.47,85.33,85.34,261200.0,50.613,50.6723,50.5893,50.5952,261200.0
2012-07-13 15:15:00,85.34,85.35,85.28,85.32,124200.0,50.5952,50.6012,50.5597,50.5834,124200.0
2012-07-13 15:20:00,85.31,85.4,85.29,85.3,258500.0,50.5775,50.6308,50.5656,50.5715,258500.0
2012-07-13 15:25:00,85.3,85.36,85.25,85.34,194300.0,50.5715,50.6071,50.5419,50.5952,194300.0
2012-07-13 15:30:00,85.34,85.35,85.28,85.34,261500.0,50.5952,50.6012,50.5597,50.5952,261500.0
2012-07-13 15:35:00,85.34,85.38,85.29,85.35,246500.0,50.5952,50.619,50.5656,50.6012,246500.0
2012-07-13 15:40:00,85.34,85.57,85.34,85.57,525800.0,50.5952,50.7316,50.5952,50.7316,525800.0
2012-07-13 15:45:00,85.56,85.56,85.37,85.45,700000.0,50.7257,50.7257,50.613,50.6605,700000.0
2012-07-13 15:50:00,85.45,85.55,85.31,85.51,549800.0,50.6605,50.7197,50.5775,50.696,549800.0
2012-07-13 15:55:00,85.51,85.54,85.42,85.49,976100.0,50.696,50.7138,50.6427,50.6842,976100.0
2012-07-16 09:30:00,84.83,85.08,84.66,85.02,454000.0,50.2929,50.4411,50.1921,50.4055,454000.0
2012-07-16 09:35:00,85.02,85.05,84.7,84.82,195200.0,50.4055,50.4233,50.2158,50.287,195200.0
2012-07-16 09:40:00,84.81,84.92,84.66,84.88,228300.0,50.281,50.3462,50.1921,50.3225,228300.0
2012-07-16 09:45:00,84.86,84.94,84.81,84.87,131500.0,50.3107,50.3581,50.281,50.3166,131500.0
2012-07-16 09:50:00,84.87,84.92,84.81,84.84,95000.0,50.3166,50.3462,50.281,50.2988,95000.0
2012-07-16 09:55:00,84.85,84.87,84.77,84.84,141300.0,50.3047,50.3166,50.2573,50.2988,141300.0
2012-07-16 10:00:00,84.84,84.88,84.83,84.83,105000.0,50.2988,50.3225,50.2929,50.2929,105000.0
2012-07-16 10:05:00,84.83,84.83,84.71,84.75,146000.0,50.2929,50.2929,50.2217,50.2455,146000.0
2012-07-16 10:10:00,84.74,84.8,84.71,84.73,104600.0,50.2395,50.2751,50.2217,50.2336,104600.0
2012-07-16 10:15:00,84.73,84.8,84.69,84.79,57000.0,50.2336,50.2751,50.2099,50.2692,57000.0
2012-07-16 10:20:00,84.79,84.83,84.75,84.8,184000.0,50.2692,50.2929,50.2455,50.2751,184000.0
2012-07-16 10:25:00,84.79,84.87,84.77,84.87,102300.0,50.2692,50.3166,50.2573,50.3166,102300.0
2012-07-16 10:30:00,84.85,84.87,84.8,84.81,124000.0,50.3047,50.3166,50.2751,50.281,124000.0
2012-07-16 10:35:00,84.82,84.95,84.82,84.91,116600.0,50.287,50.364,50.287,50.3403,116600.0
2012-07-16 10:40:00,84.92,84.93,84.82,84.93,142300.0,50.3462,50.3522,50.287,50.3522,142300.0
2012-07-16 10:45:00,84.92,84.96,84.82,84.82,101700.0,50.3462,50.37,50.287,50.287,101700.0
2012-07-16 10:50:00,84.82,84.86,84.81,84.84,54900.0,50.287,50.3107,50.281,50.2988,54900.0
2012-07-16 10:55:00,84.85,84.91,84.8,84.83,95300.0,50.3047,50.3403,50.2751,50.2929,95300.0
2012-07-16 11:00:00,84.82,84.85,84.78,84.84,84700.0,50.287,50.3047,50.2632,50.2988,84700.0
2012-07-16 11:05:00,84.84,84.84,84.79,84.82,65600.0,50.2988,50.2988,50.2692,50.287,65600.0
2012-07-16 11:10:00,84.82,85.0,84.82,84.98,131500.0,50.287,50.3937,50.287,50.3818,131500.0
2012-07-16 11:15:00,84.99,85.04,84.96,85.04,158600.0,50.3877,50.4174,50.37,50.4174,158600.0
2012-07-16 11:20:00,85.04,85.09,85.01,85.09,99900.0,50.4174,50.447,50.3996,50.447,99900.0
2012-07-16 11:25:00,85.09,85.15,85.07,85.13,162000.0,50.447,50.4826,50.4352,50.4707,162000.0
2012-07-16 11:30:00,85.13,85.16,85.05,85.06,89200.0,50.4707,50.4885,50.4233,50.4292,89200.0
2012-07-16 11:35:00,85.05,85.14,85.04,85.13,91400.0,50.4233,50.4767,50.4174,50.4707,91400.0
2012-07-16 11:40:00,85.13,85.13,85.07,85.08,140500.0,50.4707,50.4707,50.4352,50.4411,140500.0
2012-07-16 11:45:00,85.08,85.11,85.05,85.08,72800.0,50.4411,50.4589,50.4233,50.4411,72800.0
2012-07-16 11:50:00,85.08,85.15,85.07,85.14,83000.0,50.4411,50.4826,50.4352,50.4767,83000.0
2012-07-16 11:55:00,85.13,85.15,85.08,85.1,94700.0,50.4707,50.4826,50.4411,50.453,94700.0
2012-07-16 12:00:00,85.11,85.12,85.07,85.1,99900.0,50.4589,50.4648,50.4352,50.453,99900.0
2012-07-16 12:05:00,85.09,85.17,85.09,85.11,83000.0,50.447,50.4945,50.447,50.4589,83000.0
2012-07-16 12:10:00,85.11,85.12,85.04,85.06,85700.0,50.4589,50.4648,50.4174,50.4292,85700.0
2012-07-16 12:15:00,85.07,85.07,84.99,85.03,79400.0,50.4352,50.4352,50.3877,50.4115,79400.0
2012-07-16 12:20:00,85.02,85.08,85.01,85.06,59900.0,50.4055,50.4411,50.3996,50.4292,59900.0
2012-07-16 12:25:00,85.06,85.07,85.0,85.04,62600.0,50.4292,50.4352,50.3937,50.4174,62600.0
2012-07-16 12:30:00,85.03,85.09,85.0,85.0,39700.0,50.4115,50.447,50.3937,50.3937,39700.0
2012-07-16 12:35:00,85.0,85.02,84.91,84.97,84500.0,50.3937,50.4055,50.3403,50.3759,84500.0
2012-07-16 12:40:00,84.97,85.0,84.97,84.98,43000.0,50.3759,50.3937,50.3759,50.3818,43000.0
2012-07-16 12:45:00,84.96,85.01,84.95,84.99,53700.0,50.37,50.3996,50.364,50.3877,53700.0
2012-07-16 12:50:00,84.98,85.04,84.96,85.02,84800.0,50.3818,50.4174,50.37,50.4055,84800.0
2012-07-16 12:55:00,85.02,85.03,84.98,85.01,62800.0,50.4055,50.4115,50.3818,50.3996,62800.0
2012-07-16 13:00:00,85.02,85.08,84.99,85.01,91300.0,50.4055,50.4411,50.3877,50.3996,91300.0
2012-07-16 13:05:00,85.01,85.03,84.98,85.0,57000.0,50.3996,50.4115,50.3818,50.3937,57000.0
2012-07-16 13:10:00,85.01,85.01,84.97,85.0,88400.0,50.3996,50.3996,50.3759,50.3937,88400.0
2012-07-16 13:15:00,85.0,85.0,84.94,85.0,86600.0,50.3937,50.3937,50.3581,50.3937,86600.0
2012-07-16 13:20:00,85.0,85.0,84.97,84.97,58900.0,50.3937,50.3937,50.3759,50.3759,58900.0
2012-07-16 13:25:00,84.98,85.06,84.98,85.03,92400.0,50.3818,50.4292,50.3818,50.4115,92400.0
2012-07-16 13:30:00,85.04,85.12,85.04,85.06,74700.0,50.4174,50.4648,50.4174,50.4292,74700.0
2012-07-16 13:35:00,85.06,85.08,85.0,85.0,46000.0,50.4292,50.4411,50.3937,50.3937,46000.0
2012-07-16 13:40:00,85.0,85.01,84.98,84.98,83900.0,50.3937,50.3996,50.3818,50.3818,83900.0
2012-07-16 13:45:00,84.98,85.07,84.96,85.03,110300.0,50.3818,50.4352,50.37,50.4115,110300.0
2012-07-16 13:50:00,85.03,85.09,85.02,85.07,56800.0,50.4115,50.447,50.4055,50.4352,56800.0
2012-07-16 13:55:00,85.07,85.18,85.06,85.12,82400.0,50.4352,50.5004,50.4292,50.4648,82400.0
2012-07-16 14:00:00,85.13,85.21,85.12,85.2,95500.0,50.4707,50.5182,50.4648,50.5122,95500.0
2012-07-16 14:05:00,85.21,85.24,85.19,85.23,62300.0,50.5182,50.536,50.5063,50.53,62300.0
2012-07-16 14:10:00,85.24,85.25,85.19,85.21,76400.0,50.536,50.5419,50.5063,50.5182,76400.0
2012-07-16 14:15:00,85.21,85.35,85.16,85.35,128700.0,50.5182,50.6012,50.4885,50.6012,128700.0
2012-07-16 14:20:00,85.34,85.41,85.31,85.4,102000.0,50.5952,50.6367,50.5775,50.6308,102000.0
2012-07-16 14:25:00,85.4,85.42,85.34,85.34,169200.0,50.6308,50.6427,50.5952,50.5952,169200.0
2012-07-16 14:30:00,85.35,85.4,85.3,85.32,136800.0,50.6012,50.6308,50.5715,50.5834,136800.0
2012-07-16 14:35:00,85.31,85.34,85.24,85.27,88900.0,50.5775,50.5952,50.536,50.5537,88900.0
2012-07-16 14:40:00,85.26,85.28,85.21,85.23,55000.0,50.5478,50.5597,50.5182,50.53,55000.0
2012-07-16 14:45:00,85.23,85.24,85.16,85.2,74300.0,50.53,50.536,50.4885,50.5122,74300.0
2012-07-16 14:50:00,85.2,85.23,85.14,85.16,96700.0,50.5122,50.53,50.4767,50.4885,96700.0
2012-07-16 14:55:00,85.17,85.23,85.16,85.23,94200.0,50.4945,50.53,50.4885,50.53,94200.0
2012-07-16 15:00:00,85.24,85.27,85.21,85.26,105800.0,50.536,50.5537,50.5182,50.5478,105800.0
2012-07-16 15:05:00,85.26,85.27,85.17,85.18,93900.0,50.5478,50.5537,50.4945,50.5004,93900.0
2012-07-16 15:10:00,85.17,85.18,85.06,85.11,162800.0,50.4945,50.5004,50.4292,50.4589,162800.0
2012-07-16 15:15:00,85.11,85.14,85.08,85.13,97100.0,50.4589,50.4767,50.4411,50.4707,97100.0
2012-07-16 15:20:00,85.13,85.15,85.09,85.13,130000.0,50.4707,50.4826,50.447,50.4707,130000.0
2012-07-16 15:25:00,85.13,85.15,85.11,85.11,132300.0,50.4707,50.4826,50.4589,50.4589,132300.0
2012-07-16 15:30:00,85.12,85.14,85.03,85.13,160300.0,50.4648,50.4767,50.4115,50.4707,160300.0
2012-07-16 15:35:00,85.13,85.13,84.92,84.95,178600.0,50.4707,50.4707,50.3462,50.364,178600.0
2012-07-16 15:40:00,84.96,84.98,84.83,84.98,267300.0,50.37,50.3818,50.2929,50.3818,267300.0
2012-07-16 15:45:00,84.98,85.04,84.89,84.98,431400.0,50.3818,50.4174,50.3285,50.3818,431400.0
2012-07-16 15:50:00,84.99,85.04,84.95,85.02,259800.0,50.3877,50.4174,50.364,50.4055,259800.0
2012-07-16 15:55:00,85.03,85.09,84.95,85.05,463200.0,50.4115,50.447,50.364,50.4233,463200.0
2012-07-17 09:30:00,85.18,85.34,85.07,85.26,250200.0,50.5004,50.5952,50.4352,50.5478,250200.0
2012-07-17 09:35:00,85.27,85.28,85.18,85.25,192100.0,50.5537,50.5597,50.5004,50.5419,192100.0
2012-07-17 09:40:00,85.25,85.26,85.15,85.15,132700.0,50.5419,50.5478,50.4826,50.4826,132700.0
2012-07-17 09:45:00,85.14,85.19,85.07,85.1,188800.0,50.4767,50.5063,50.4352,50.453,188800.0
2012-07-17 09:50:00,85.09,85.14,85.04,85.05,229400.0,50.447,50.4767,50.4174,50.4233,229400.0
2012-07-17 09:55:00,85.05,85.12,85.03,85.06,164400.0,50.4233,50.4648,50.4115,50.4292,164400.0
2012-07-17 10:00:00,85.06,85.06,84.45,84.63,471900.0,50.4292,50.4292,50.0676,50.1743,471900.0
2012-07-17 10:05:00,84.63,84.68,84.53,84.67,329500.0,50.1743,50.204,50.115,50.198,329500.0
2012-07-17 10:10:00,84.66,84.76,84.64,84.7,186700.0,50.1921,50.2514,50.1802,50.2158,186700.0
2012-07-17 10:15:00,84.7,84.71,84.56,84.64,176700.0,50.2158,50.2217,50.1328,50.1802,176700.0
2012-07-17 10:20:00,84.62,84.78,84.56,84.77,178400.0,50.1684,50.2632,50.1328,50.2573,178400.0
2012-07-17 10:25:00,84.77,84.77,84.63,84.66,130000.0,50.2573,50.2573,50.1743,50.1921,130000.0
2012-07-17 10:30:00,84.65,84.71,84.6,84.64,151000.0,50.1862,50.2217,50.1565,50.1802,151000.0
2012-07-17 10:35:00,84.64,84.67,84.4,84.4,194200.0,50.1802,50.198,50.038,50.038,194200.0
2012-07-17 10:40:00,84.4,84.4,84.1,84.24,409700.0,50.038,50.038,49.8601,49.9431,409700.0
2012-07-17 10:45:00,84.23,84.35,84.18,84.32,218500.0,49.9372,50.0083,49.9075,49.9905,218500.0
2012-07-17 10:50:00,84.32,84.4,84.25,84.38,143000.0,49.9905,50.038,49.949,50.0261,143000.0
2012-07-17 10:55:00,84.38,84.4,84.28,84.37,126100.0,50.0261,50.038,49.9668,50.0202,126100.0
2012-07-17 11:00:00,84.36,84.51,84.32,84.5,178200.0,50.0142,50.1032,49.9905,50.0972,178200.0
2012-07-17 11:05:00,84.49,84.57,84.49,84.53,148300.0,50.0913,50.1387,50.0913,50.115,148300.0
2012-07-17 11:10:00,84.53,84.63,84.53,84.59,211900.0,50.115,50.1743,50.115,50.1506,211900.0
2012-07-17 11:15:00,84.59,84.61,84.54,84.58,84900.0,50.1506,50.1625,50.121,50.1447,84900.0
2012-07-17 11:20:00,84.58,84.68,84.57,84.64,103300.0,50.1447,50.204,50.1387,50.1802,103300.0
2012-07-17 11:25:00,84.64,84.68,84.49,84.51,92200.0,50.1802,50.204,50.0913,50.1032,92200.0
2012-07-17 11:30:00,84.51,84.59,84.49,84.59,126000.0,50.1032,50.1506,50.0913,50.1506,126000.0
2012-07-17 11:35:00,84.58,84.72,84.57,84.69,97700.0,50.1447,50.2277,50.1387,50.2099,97700.0
2012-07-17 11:40:00,84.7,84.8,84.67,84.77,135500.0,50.2158,50.2751,50.198,50.2573,135500.0
2012-07-17 11:45:00,84.79,84.84,84.77,84.81,87300.0,50.2692,50.2988,50.2573,50.281,87300.0
2012-07-17 11:50:00,84.82,84.85,84.75,84.82,81200.0,50.287,50.3047,50.2455,50.287,81200.0
2012-07-17 11:55:00,84.82,84.98,84.81,84.98,154600.0,50.287,50.3818,50.281,50.3818,154600.0
2012-07-17 12:00:00,84.98,85.2,84.78,85.15,271100.0,50.3818,50.5122,50.2632,50.4826,271100.0
2012-07-17 12:05:00,85.14,85.2,85.05,85.05,95400.0,50.4767,50.5122,50.4233,50.4233,95400.0
2012-07-17 12:10:00,85.05,85.06,85.0,85.05,78900.0,50.4233,50.4292,50.3937,50.4233,78900.0
2012-07-17 12:15:00,85.04,85.07,85.02,85.06,106200.0,50.4174,50.4352,50.4055,50.4292,106200.0
2012-07-17 12:20:00,85.07,85.2,85.06,85.12,95300.0,50.4352,50.5122,50.4292,50.4648,95300.0
2012-07-17 12:25:00,85.12,85.14,85.08,85.09,53200.0,50.4648,50.4767,50.4411,50.447,53200.0
2012-07-17 12:30:00,85.1,85.23,85.09,85.22,97900.0,50.453,50.53,50.447,50.5241,97900.0
2012-07-17 12:35:00,85.22,85.24,85.18,85.22,58100.0,50.5241,50.536,50.5004,50.5241,58100.0
2012-07-17 12:40:00,85.21,85.25,85.2,85.25,60700.0,50.5182,50.5419,50.5122,50.5419,60700.0
2012-07-17 12:45:00,85.25,85.3,85.24,85.28,50200.0,50.5419,50.5715,50.536,50.5597,50200.0
2012-07-17 12:50:00,85.28,85.33,85.28,85.32,68300.0,50.5597,50.5893,50.5597,50.5834,68300.0
2012-07-17 12:55:00,85.32,85.35,85.25,85.3,161600.0,50.5834,50.6012,50.5419,50.5715,161600.0
2012-07-17 13:00:00,85.29,85.34,85.27,85.33,74300.0,50.5656,50.5952,50.5537,50.5893,74300.0
2012-07-17 13:05:00,85.33,85.35,85.31,85.35,52400.0,50.5893,50.6012,50.5775,50.6012,52400.0
2012-07-17 13:10:00,85.34,85.37,85.3,85.32,112200.0,50.5952,50.613,50.5715,50.5834,112200.0
2012-07-17 13:15:00,85.32,85.35,85.29,85.35,73500.0,50.5834,50.6012,50.5656,50.6012,73500.0
2012-07-17 13:20:00,85.35,85.44,85.31,85.43,126300.0,50.6012,50.6545,50.5775,50.6486,126300.0
2012-07-17 13:25:00,85.43,85.5,85.42,85.45,135800.0,50.6486,50.6901,50.6427,50.6605,135800.0
2012-07-17 13:30:00,85.44,85.56,85.44,85.54,101500.0,50.6545,50.7257,50.6545,50.7138,101500.0
2012-07-17 13:35:00,85.54,85.58,85.52,85.52,84100.0,50.7138,50.7375,50.702,50.702,84100.0
2012-07-17 13:40:00,85.53,85.65,85.52,85.58,153600.0,50.7079,50.779,50.702,50.7375,153600.0
2012-07-17 13:45:00,85.57,85.69,85.54,85.69,151300.0,50.7316,50.8028,50.7138,50.8028,151300.0
2012-07-17 13:50:00,85.69,85.7,85.63,85.63,128200.0,50.8028,50.8087,50.7672,50.7672,128200.0
2012-07-17 13:55:00,85.64,85.64,85.57,85.6,108400.0,50.7731,50.7731,50.7316,50.7494,108400.0
2012-07-17 14:00:00,85.59,85.66,85.58,85.66,113100.0,50.7435,50.785,50.7375,50.785,113100.0
2012-07-17 14:05:00,85.64,85.73,85.64,85.71,151400.0,50.7731,50.8265,50.7731,50.8146,151400.0
2012-07-17 14:10:00,85.71,85.72,85.61,85.64,215400.0,50.8146,50.8205,50.7553,50.7731,215400.0
2012-07-17 14:15:00,85.64,85.66,85.56,85.58,169200.0,50.7731,50.785,50.7257,50.7375,169200.0
2012-07-17 14:20:00,85.57,85.59,85.44,85.51,145500.0,50.7316,50.7435,50.6545,50.696,145500.0
2012-07-17 14:25:00,85.52,85.53,85.44,85.5,105200.0,50.702,50.7079,50.6545,50.6901,105200.0
2012-07-17 14:30:00,85.5,85.57,85.49,85.57,76800.0,50.6901,50.7316,50.6842,50.7316,76800.0
2012-07-17 14:35:00,85.57,85.64,85.54,85.6,104500.0,50.7316,50.7731,50.7138,50.7494,104500.0
2012-07-17 14:40:00,85.59,85.66,85.58,85.65,63700.0,50.7435,50.785,50.7375,50.779,63700.0
2012-07-17 14:45:00,85.64,85.68,85.6,85.61,134300.0,50.7731,50.7968,50.7494,50.7553,134300.0
2012-07-17 14:50:00,85.62,85.68,85.61,85.67,72700.0,50.7612,50.7968,50.7553,50.7909,72700.0
2012-07-17 14:55:00,85.67,85.82,85.65,85.65,155700.0,50.7909,50.8798,50.779,50.779,155700.0
2012-07-17 15:00:00,85.66,85.69,85.49,85.49,104100.0,50.785,50.8028,50.6842,50.6842,104100.0
2012-07-17 15:05:00,85.49,85.51,85.39,85.42,177700.0,50.6842,50.696,50.6249,50.6427,177700.0
2012-07-17 15:10:00,85.42,85.52,85.42,85.47,83400.0,50.6427,50.702,50.6427,50.6723,83400.0
2012-07-17 15:15:00,85.48,85.59,85.46,85.58,116000.0,50.6782,50.7435,50.6664,50.7375,116000.0
2012-07-17 15:20:00,85.58,85.64,85.57,85.63,108900.0,50.7375,50.7731,50.7316,50.7672,108900.0
2012-07-17 15:25:00,85.63,85.63,85.46,85.51,217600.0,50.7672,50.7672,50.6664,50.696,217600.0
2012-07-17 15:30:00,85.52,85.57,85.45,85.57,209400.0,50.702,50.7316,50.6605,50.7316,209400.0
2012-07-17 15:35:00,85.57,85.58,85.49,85.51,195200.0,50.7316,50.7375,50.6842,50.696,195200.0
2012-07-17 15:40:00,85.51,85.62,85.48,85.6,272400.0,50.696,50.7612,50.6782,50.7494,272400.0
2012-07-17 15:45:00,85.61,85.66,85.55,85.61,252800.0,50.7553,50.785,50.7197,50.7553,252800.0
2012-07-17 15:50:00,85.62,85.71,85.59,85.68,323200.0,50.7612,50.8146,50.7435,50.7968,323200.0
2012-07-17 15:55:00,85.69,85.75,85.57,85.72,700900.0,50.8028,50.8383,50.7316,50.8205,700900.0
2012-07-18 09:30:00,85.34,85.43,85.07,85.43,259600.0,50.5952,50.6486,50.4352,50.6486,259600.0
2012-07-18 09:35:00,85.41,85.61,85.37,85.41,132800.0,50.6367,50.7553,50.613,50.6367,132800.0
2012-07-18 09:40:00,85.44,85.57,85.41,85.54,142600.0,50.6545,50.7316,50.6367,50.7138,142600.0
2012-07-18 09:45:00,85.54,85.62,85.52,85.52,227300.0,50.7138,50.7612,50.702,50.702,227300.0
2012-07-18 09:50:00,85.53,85.75,85.51,85.71,106100.0,50.7079,50.8383,50.696,50.8146,106100.0
2012-07-18 09:55:00,85.71,85.87,85.65,85.68,116700.0,50.8146,50.9095,50.779,50.7968,116700.0
2012-07-18 10:00:00,85.68,85.82,85.68,85.82,165500.0,50.7968,50.8798,50.7968,50.8798,165500.0
2012-07-18 10:05:00,85.81,85.88,85.78,85.8,103200.0,50.8739,50.9154,50.8561,50.868,103200.0
2012-07-18 10:10:00,85.8,85.9,85.8,85.89,147500.0,50.868,50.9273,50.868,50.9213,147500.0
2012-07-18 10:15:00,85.89,85.95,85.8,85.83,183000.0,50.9213,50.9569,50.868,50.8858,183000.0
2012-07-18 10:20:00,85.83,85.83,85.62,85.64,212000.0,50.8858,50.8858,50.7612,50.7731,212000.0
2012-07-18 10:25:00,85.64,85.66,85.6,85.62,133700.0,50.7731,50.785,50.7494,50.7612,133700.0
2012-07-18 10:30:00,85.62,85.64,85.44,85.45,339100.0,50.7612,50.7731,50.6545,50.6605,339100.0
2012-07-18 10:35:00,85.44,85.61,85.42,85.58,183700.0,50.6545,50.7553,50.6427,50.7375,183700.0
2012-07-18 10:40:00,85.59,85.78,85.58,85.77,173600.0,50.7435,50.8561,50.7375,50.8502,173600.0
2012-07-18 10:45:00,85.78,85.8,85.69,85.72,138400.0,50.8561,50.868,50.8028,50.8205,138400.0
2012-07-18 10:50:00,85.72,85.77,85.64,85.65,77000.0,50.8205,50.8502,50.7731,50.779,77000.0
2012-07-18 10:55:00,85.65,85.74,85.65,85.67,105700.0,50.779,50.8324,50.779,50.7909,105700.0
2012-07-18 11:00:00,85.68,85.87,85.68,85.82,200200.0,50.7968,50.9095,50.7968,50.8798,200200.0
2012-07-18 11:05:00,85.81,85.84,85.74,85.77,123300.0,50.8739,50.8917,50.8324,50.8502,123300.0
2012-07-18 11:10:00,85.77,85.79,85.67,85.7,114500.0,50.8502,50.862,50.7909,50.8087,114500.0
2012-07-18 11:15:00,85.69,85.71,85.61,85.64,131800.0,50.8028,50.8146,50.7553,50.7731,131800.0
2012-07-18 11:20:00,85.64,85.71,85.62,85.68,74900.0,50.7731,50.8146,50.7612,50.7968,74900.0
2012-07-18 11:25:00,85.69,85.71,85.67,85.68,74800.0,50.8028,50.8146,50.7909,50.7968,74800.0
2012-07-18 11:30:00,85.69,85.75,85.68,85.7,107500.0,50.8028,50.8383,50.7968,50.8087,107500.0
2012-07-18 11:35:00,85.7,85.81,85.7,85.75,92600.0,50.8087,50.8739,50.8087,50.8383,92600.0
2012-07-18 11:40:00,85.75,85.84,85.72,85.79,94200.0,50.8383,50.8917,50.8205,50.862,94200.0
2012-07-18 11:45:00,85.79,85.8,85.71,85.73,84800.0,50.862,50.868,50.8146,50.8265,84800.0
2012-07-18 11:50:00,85.73,85.78,85.7,85.75,88500.0,50.8265,50.8561,50.8087,50.8383,88500.0
2012-07-18 11:55:00,85.75,85.75,85.65,85.66,70400.0,50.8383,50.8383,50.779,50.785,70400.0
2012-07-18 12:00:00,85.66,85.77,85.65,85.76,87900.0,50.785,50.8502,50.779,50.8443,87900.0
2012-07-18 12:05:00,85.75,85.86,85.74,85.85,109400.0,50.8383,50.9035,50.8324,50.8976,109400.0
2012-07-18 12:10:00,85.86,85.92,85.85,85.87,123100.0,50.9035,50.9391,50.8976,50.9095,123100.0
2012-07-18 12:15:00,85.87,85.89,85.84,85.87,98600.0,50.9095,50.9213,50.8917,50.9095,98600.0
2012-07-18 12:20:00,85.86,85.93,85.85,85.87,134800.0,50.9035,50.945,50.8976,50.9095,134800.0
2012-07-18 12:25:00,85.87,85.9,85.82,85.85,58900.0,50.9095,50.9273,50.8798,50.8976,58900.0
2012-07-18 12:30:00,85.85,85.9,85.82,85.82,102700.0,50.8976,50.9273,50.8798,50.8798,102700.0
2012-07-18 12:35:00,85.82,85.84,85.78,85.78,46200.0,50.8798,50.8917,50.8561,50.8561,46200.0
2012-07-18 12:40:00,85.77,85.83,85.76,85.82,54200.0,50.8502,50.8858,50.8443,50.8798,54200.0
2012-07-18 12:45:00,85.82,85.9,85.82,85.84,58900.0,50.8798,50.9273,50.8798,50.8917,58900.0
2012-07-18 12:50:00,85.84,85.91,85.83,85.9,49800.0,50.8917,50.9332,50.8858,50.9273,49800.0
2012-07-18 12:55:00,85.9,85.9,85.87,85.9,24800.0,50.9273,50.9273,50.9095,50.9273,24800.0
2012-07-18 13:00:00,85.9,85.9,85.8,85.81,64900.0,50.9273,50.9273,50.868,50.8739,64900.0
2012-07-18 13:05:00,85.81,85.89,85.81,85.88,45000.0,50.8739,50.9213,50.8739,50.9154,45000.0
2012-07-18 13:10:00,85.88,85.9,85.84,85.9,38300.0,50.9154,50.9273,50.8917,50.9273,38300.0
2012-07-18 13:15:00,85.9,85.92,85.88,85.9,42100.0,50.9273,50.9391,50.9154,50.9273,42100.0
2012-07-18 13:20:00,85.89,85.93,85.88,85.92,41700.0,50.9213,50.945,50.9154,50.9391,41700.0
2012-07-18 13:25:00,85.92,85.95,85.89,85.94,88400.0,50.9391,50.9569,50.9213,50.951,88400.0
2012-07-18 13:30:00,85.94,85.95,85.86,85.89,135400.0,50.951,50.9569,50.9035,50.9213,135400.0
2012-07-18 13:35:00,85.9,85.9,85.79,85.83,148300.0,50.9273,50.9273,50.862,50.8858,148300.0
2012-07-18 13:40:00,85.83,85.85,85.79,85.79,118800.0,50.8858,50.8976,50.862,50.862,118800.0
2012-07-18 13:45:00,85.8,85.86,85.79,85.82,82800.0,50.868,50.9035,50.862,50.8798,82800.0
2012-07-18 13:50:00,85.82,85.84,85.75,85.79,100600.0,50.8798,50.8917,50.8383,50.862,100600.0
2012-07-18 13:55:00,85.8,85.82,85.74,85.8,69900.0,50.868,50.8798,50.8324,50.868,69900.0
2012-07-18 14:00:00,85.8,85.88,85.77,85.87,78900.0,50.868,50.9154,50.8502,50.9095,78900.0
2012-07-18 14:05:00,85.87,85.92,85.84,85.87,138600.0,50.9095,50.9391,50.8917,50.9095,138600.0
2012-07-18 14:10:00,85.88,85.91,85.87,85.9,63800.0,50.9154,50.9332,50.9095,50.9273,63800.0
2012-07-18 14:15:00,85.9,85.95,85.87,85.93,89100.0,50.9273,50.9569,50.9095,50.945,89100.0
2012-07-18 14:20:00,85.93,85.98,85.92,85.96,116200.0,50.945,50.9747,50.9391,50.9628,116200.0
2012-07-18 14:25:00,85.95,86.0,85.92,85.97,112400.0,50.9569,50.9865,50.9391,50.9688,112400.0
2012-07-18 14:30:00,85.97,85.97,85.9,85.95,83300.0,50.9688,50.9688,50.9273,50.9569,83300.0
2012-07-18 14:35:00,85.94,85.98,85.92,85.94,115800.0,50.951,50.9747,50.9391,50.951,115800.0
2012-07-18 14:40:00,85.94,85.96,85.86,85.89,495600.0,50.951,50.9628,50.9035,50.9213,495600.0
2012-07-18 14:45:00,85.88,85.92,85.84,85.9,95800.0,50.9154,50.9391,50.8917,50.9273,95800.0
2012-07-18 14:50:00,85.89,85.89,85.82,85.87,79600.0,50.9213,50.9213,50.8798,50.9095,79600.0
2012-07-18 14:55:00,85.84,85.89,85.83,85.84,83700.0,50.8917,50.9213,50.8858,50.8917,83700.0
2012-07-18 15:00:00,85.84,85.91,85.84,85.91,87900.0,50.8917,50.9332,50.8917,50.9332,87900.0
2012-07-18 15:05:00,85.91,85.95,85.88,85.93,172200.0,50.9332,50.9569,50.9154,50.945,172200.0
2012-07-18 15:10:00,85.92,85.99,85.91,85.98,189400.0,50.9391,50.9806,50.9332,50.9747,189400.0
2012-07-18 15:15:00,85.99,86.05,85.97,86.05,187300.0,50.9806,51.0162,50.9688,51.0162,187300.0
2012-07-18 15:20:00,86.05,86.22,86.04,86.1,275000.0,51.0162,51.117,51.0103,51.0458,275000.0
2012-07-18 15:25:00,86.1,86.17,86.06,86.13,193800.0,51.0458,51.0873,51.0221,51.0636,193800.0
2012-07-18 15:30:00,86.13,86.21,86.12,86.15,267300.0,51.0636,51.111,51.0577,51.0755,267300.0
2012-07-18 15:35:00,86.16,86.17,86.11,86.14,218800.0,51.0814,51.0873,51.0518,51.0695,218800.0
2012-07-18 15:40:00,86.14,86.19,86.14,86.16,230700.0,51.0695,51.0992,51.0695,51.0814,230700.0
2012-07-18 15:45:00,86.17,86.18,85.95,86.01,369200.0,51.0873,51.0933,50.9569,50.9925,369200.0
2012-07-18 15:50:00,86.01,86.05,85.9,85.97,264600.0,50.9925,51.0162,50.9273,50.9688,264600.0
2012-07-18 15:55:00,85.98,86.22,85.98,86.21,826600.0,50.9747,51.117,50.9747,51.111,826600.0
2012-07-19 09:30:00,86.02,86.15,85.82,85.91,427900.0,50.9984,51.0755,50.8798,50.9332,427900.0
2012-07-19 09:35:00,85.96,86.12,85.92,85.95,152700.0,50.9628,51.0577,50.9391,50.9569,152700.0
2012-07-19 09:40:00,85.94,86.07,85.85,85.91,181300.0,50.951,51.028,50.8976,50.9332,181300.0
2012-07-19 09:45:00,85.92,86.02,85.84,85.92,220500.0,50.9391,50.9984,50.8917,50.9391,220500.0
2012-07-19 09:50:00,85.91,86.05,85.91,86.05,148400.0,50.9332,51.0162,50.9332,51.0162,148400.0
2012-07-19 09:55:00,86.05,86.07,85.92,86.03,127000.0,51.0162,51.028,50.9391,51.0043,127000.0
2012-07-19 10:00:00,86.01,86.02,85.67,85.84,262600.0,50.9925,50.9984,50.7909,50.8917,262600.0
2012-07-19 10:05:00,85.84,85.85,85.67,85.79,158400.0,50.8917,50.8976,50.7909,50.862,158400.0
2012-07-19 10:10:00,85.78,85.8,85.62,85.71,139700.0,50.8561,50.868,50.7612,50.8146,139700.0
2012-07-19 10:15:00,85.7,85.84,85.63,85.84,121600.0,50.8087,50.8917,50.7672,50.8917,121600.0
2012-07-19 10:20:00,85.84,85.9,85.83,85.88,122000.0,50.8917,50.9273,50.8858,50.9154,122000.0
2012-07-19 10:25:00,85.88,85.9,85.77,85.82,79600.0,50.9154,50.9273,50.8502,50.8798,79600.0
2012-07-19 10:30:00,85.82,85.9,85.82,85.86,126300.0,50.8798,50.9273,50.8798,50.9035,126300.0
2012-07-19 10:35:00,85.87,85.9,85.77,85.82,110800.0,50.9095,50.9273,50.8502,50.8798,110800.0
2012-07-19 10:40:00,85.82,85.87,85.78,85.85,90400.0,50.8798,50.9095,50.8561,50.8976,90400.0
2012-07-19 10:45:00,85.85,85.94,85.85,85.94,58000.0,50.8976,50.951,50.8976,50.951,58000.0
2012-07-19 10:50:00,85.93,85.96,85.9,85.96,79300.0,50.945,50.9628,50.9273,50.9628,79300.0
2012-07-19 10:55:00,85.95,85.99,85.88,85.9,84900.0,50.9569,50.9806,50.9154,50.9273,84900.0
2012-07-19 11:00:00,85.91,85.98,85.91,85.97,98400.0,50.9332,50.9747,50.9332,50.9688,98400.0
2012-07-19 11:05:00,85.97,86.02,85.95,86.01,114000.0,50.9688,50.9984,50.9569,50.9925,114000.0
2012-07-19 11:10:00,86.01,86.02,85.91,85.91,137800.0,50.9925,50.9984,50.9332,50.9332,137800.0
2012-07-19 11:15:00,85.91,85.96,85.86,85.86,104700.0,50.9332,50.9628,50.9035,50.9035,104700.0
2012-07-19 11:20:00,85.86,85.87,85.76,85.78,159400.0,50.9035,50.9095,50.8443,50.8561,159400.0
2012-07-19 11:25:00,85.78,85.81,85.77,85.81,48200.0,50.8561,50.8739,50.8502,50.8739,48200.0
2012-07-19 11:30:00,85.8,85.84,85.79,85.8,73700.0,50.868,50.8917,50.862,50.868,73700.0
2012-07-19 11:35:00,85.8,85.84,85.77,85.77,170800.0,50.868,50.8917,50.8502,50.8502,170800.0
2012-07-19 11:40:00,85.77,85.78,85.71,85.71,77500.0,50.8502,50.8561,50.8146,50.8146,77500.0
2012-07-19 11:45:00,85.72,85.72,85.62,85.64,249600.0,50.8205,50.8205,50.7612,50.7731,249600.0
2012-07-19 11:50:00,85.65,85.85,85.64,85.84,382200.0,50.779,50.8976,50.7731,50.8917,382200.0
2012-07-19 11:55:00,85.84,85.94,85.83,85.92,113100.0,50.8917,50.951,50.8858,50.9391,113100.0
2012-07-19 12:00:00,85.92,86.0,85.92,86.0,85700.0,50.9391,50.9865,50.9391,50.9865,85700.0
2012-07-19 12:05:00,85.99,86.07,85.96,85.96,137100.0,50.9806,51.028,50.9628,50.9628,137100.0
2012-07-19 12:10:00,85.96,85.98,85.91,85.96,71000.0,50.9628,50.9747,50.9332,50.9628,71000.0
2012-07-19 12:15:00,85.96,86.08,85.95,86.04,117600.0,50.9628,51.034,50.9569,51.0103,117600.0
2012-07-19 12:20:00,86.04,86.11,86.03,86.11,72700.0,51.0103,51.0518,51.0043,51.0518,72700.0
2012-07-19 12:25:00,86.1,86.19,86.08,86.1,140900.0,51.0458,51.0992,51.034,51.0458,140900.0
2012-07-19 12:30:00,86.11,86.18,86.11,86.18,103800.0,51.0518,51.0933,51.0518,51.0933,103800.0
2012-07-19 12:35:00,86.18,86.18,86.14,86.17,111100.0,51.0933,51.0933,51.0695,51.0873,111100.0
2012-07-19 12:40:00,86.17,86.17,86.1,86.11,96800.0,51.0873,51.0873,51.0458,51.0518,96800.0
2012-07-19 12:45:00,86.11,86.13,86.06,86.07,49000.0,51.0518,51.0636,51.0221,51.028,49000.0
2012-07-19 12:50:00,86.06,86.11,86.02,86.11,122400.0,51.0221,51.0518,50.9984,51.0518,122400.0
2012-07-19 12:55:00,86.1,86.13,85.96,85.99,112600.0,51.0458,51.0636,50.9628,50.9806,112600.0
2012-07-19 13:00:00,85.98,86.12,85.98,86.12,94600.0,50.9747,51.0577,50.9747,51.0577,94600.0
2012-07-19 13:05:00,86.12,86.21,86.11,86.13,106900.0,51.0577,51.111,51.0518,51.0636,106900.0
2012-07-19 13:10:00,86.13,86.23,86.13,86.23,79900.0,51.0636,51.1229,51.0636,51.1229,79900.0
2012-07-19 13:15:00,86.23,86.3,86.13,86.13,196100.0,51.1229,51.1644,51.0636,51.0636,196100.0
2012-07-19 13:20:00,86.15,86.24,86.14,86.22,93700.0,51.0755,51.1288,51.0695,51.117,93700.0
2012-07-19 13:25:00,86.21,86.21,86.14,86.17,171200.0,51.111,51.111,51.0695,51.0873,171200.0
2012-07-19 13:30:00,86.18,86.18,86.09,86.11,96400.0,51.0933,51.0933,51.0399,51.0518,96400.0
2012-07-19 13:35:00,86.12,86.16,86.09,86.12,108400.0,51.0577,51.0814,51.0399,51.0577,108400.0
2012-07-19 13:40:00,86.11,86.12,86.05,86.07,73800.0,51.0518,51.0577,51.0162,51.028,73800.0
2012-07-19 13:45:00,86.06,86.06,85.96,86.05,176800.0,51.0221,51.0221,50.9628,51.0162,176800.0
2012-07-19 13:50:00,86.06,86.06,86.0,86.02,68400.0,51.0221,51.0221,50.9865,50.9984,68400.0
2012-07-19 13:55:00,86.02,86.02,85.92,86.0,132400.0,50.9984,50.9984,50.9391,50.9865,132400.0
2012-07-19 14:00:00,86.0,86.06,85.98,86.02,62500.0,50.9865,51.0221,50.9747,50.9984,62500.0
2012-07-19 14:05:00,86.02,86.08,85.99,86.08,89600.0,50.9984,51.034,50.9806,51.034,89600.0
2012-07-19 14:10:00,86.09,86.17,86.03,86.15,109400.0,51.0399,51.0873,51.0043,51.0755,109400.0
2012-07-19 14:15:00,86.15,86.16,86.1,86.12,74800.0,51.0755,51.0814,51.0458,51.0577,74800.0
2012-07-19 14:20:00,86.11,86.15,86.07,86.07,113100.0,51.0518,51.0755,51.028,51.028,113100.0
2012-07-19 14:25:00,86.07,86.09,86.04,86.08,79500.0,51.028,51.0399,51.0103,51.034,79500.0
2012-07-19 14:30:00,86.08,86.24,86.07,86.2,132600.0,51.034,51.1288,51.028,51.1051,132600.0
2012-07-19 14:35:00,86.2,86.32,86.19,86.24,177000.0,51.1051,51.1763,51.0992,51.1288,177000.0
2012-07-19 14:40:00,86.24,86.28,86.19,86.26,186300.0,51.1288,51.1525,51.0992,51.1407,186300.0
2012-07-19 14:45:00,86.27,86.33,86.26,86.3,103900.0,51.1466,51.1822,51.1407,51.1644,103900.0
2012-07-19 14:50:00,86.3,86.31,86.26,86.29,68300.0,51.1644,51.1703,51.1407,51.1585,68300.0
2012-07-19 14:55:00,86.29,86.38,86.28,86.36,166900.0,51.1585,51.2118,51.1525,51.2,166900.0
2012-07-19 15:00:00,86.36,86.38,86.17,86.19,241800.0,51.2,51.2118,51.0873,51.0992,241800.0
2012-07-19 15:05:00,86.18,86.21,86.13,86.17,135200.0,51.0933,51.111,51.0636,51.0873,135200.0
2012-07-19 15:10:00,86.16,86.2,86.1,86.19,93300.0,51.0814,51.1051,51.0458,51.0992,93300.0
2012-07-19 15:15:00,86.19,86.24,86.16,86.24,65900.0,51.0992,51.1288,51.0814,51.1288,65900.0
2012-07-19 15:20:00,86.24,86.3,86.19,86.26,160500.0,51.1288,51.1644,51.0992,51.1407,160500.0
2012-07-19 15:25:00,86.26,86.29,86.23,86.25,197400.0,51.1407,51.1585,51.1229,51.1348,197400.0
2012-07-19 15:30:00,86.25,86.28,86.22,86.22,147400.0,51.1348,51.1525,51.117,51.117,147400.0
2012-07-19 15:35:00,86.22,86.3,86.17,86.23,227500.0,51.117,51.1644,51.0873,51.1229,227500.0
2012-07-19 15:40:00,86.23,86.35,86.23,86.35,225000.0,51.1229,51.194,51.1229,51.194,225000.0
2012-07-19 15:45:00,86.34,86.35,86.22,86.23,332400.0,51.1881,51.194,51.117,51.1229,332400.0
2012-07-19 15:50:00,86.22,86.23,86.04,86.05,431200.0,51.117,51.1229,51.0103,51.0162,431200.0
2012-07-19 15:55:00,86.06,86.18,86.05,86.16,1051200.0,51.0221,51.0933,51.0162,51.0814,1051200.0
2012-07-20 09:30:00,85.82,85.87,85.37,85.67,2340900.0,50.8798,50.9095,50.613,50.7909,2340900.0
2012-07-20 09:35:00,85.67,85.72,85.37,85.45,178300.0,50.7909,50.8205,50.613,50.6605,178300.0
2012-07-20 09:40:00,85.45,85.55,85.41,85.44,165300.0,50.6605,50.7197,50.6367,50.6545,165300.0
2012-07-20 09:45:00,85.43,85.44,85.33,85.34,195900.0,50.6486,50.6545,50.5893,50.5952,195900.0
2012-07-20 09:50:00,85.34,85.39,85.27,85.35,209700.0,50.5952,50.6249,50.5537,50.6012,209700.0
2012-07-20 09:55:00,85.36,85.45,85.3,85.41,468900.0,50.6071,50.6605,50.5715,50.6367,468900.0
2012-07-20 10:00:00,85.4,85.51,85.33,85.45,153200.0,50.6308,50.696,50.5893,50.6605,153200.0
2012-07-20 10:05:00,85.46,85.54,85.42,85.43,142400.0,50.6664,50.7138,50.6427,50.6486,142400.0
2012-07-20 10:10:00,85.42,85.46,85.36,85.39,97600.0,50.6427,50.6664,50.6071,50.6249,97600.0
2012-07-20 10:15:00,85.38,85.52,85.36,85.5,142500.0,50.619,50.702,50.6071,50.6901,142500.0
2012-07-20 10:20:00,85.5,85.56,85.46,85.56,101400.0,50.6901,50.7257,50.6664,50.7257,101400.0
2012-07-20 10:25:00,85.55,85.65,85.51,85.63,128900.0,50.7197,50.779,50.696,50.7672,128900.0
2012-07-20 10:30:00,85.64,85.64,85.45,85.45,172600.0,50.7731,50.7731,50.6605,50.6605,172600.0
2012-07-20 10:35:00,85.45,85.61,85.44,85.57,122000.0,50.6605,50.7553,50.6545,50.7316,122000.0
2012-07-20 10:40:00,85.57,85.63,85.47,85.5,129300.0,50.7316,50.7672,50.6723,50.6901,129300.0
2012-07-20 10:45:00,85.5,85.54,85.46,85.52,62200.0,50.6901,50.7138,50.6664,50.702,62200.0
2012-07-20 10:50:00,85.52,85.6,85.49,85.59,81800.0,50.702,50.7494,50.6842,50.7435,81800.0
2012-07-20 10:55:00,85.59,85.62,85.5,85.54,89400.0,50.7435,50.7612,50.6901,50.7138,89400.0
2012-07-20 11:00:00,85.55,85.66,85.54,85.61,103800.0,50.7197,50.785,50.7138,50.7553,103800.0
2012-07-20 11:05:00,85.6,85.69,85.6,85.63,113200.0,50.7494,50.8028,50.7494,50.7672,113200.0
2012-07-20 11:10:00,85.61,85.69,85.6,85.65,123000.0,50.7553,50.8028,50.7494,50.779,123000.0
2012-07-20 11:15:00,85.65,85.69,85.53,85.58,180500.0,50.779,50.8028,50.7079,50.7375,180500.0
2012-07-20 11:20:00,85.57,85.58,85.46,85.5,150400.0,50.7316,50.7375,50.6664,50.6901,150400.0
2012-07-20 11:25:00,85.5,85.59,85.48,85.59,104600.0,50.6901,50.7435,50.6782,50.7435,104600.0
2012-07-20 11:30:00,85.58,85.59,85.42,85.42,115500.0,50.7375,50.7435,50.6427,50.6427,115500.0
2012-07-20 11:35:00,85.42,85.48,85.42,85.47,89200.0,50.6427,50.6782,50.6427,50.6723,89200.0
2012-07-20 11:40:00,85.48,85.5,85.41,85.42,66700.0,50.6782,50.6901,50.6367,50.6427,66700.0
2012-07-20 11:45:00,85.41,85.56,85.37,85.56,109700.0,50.6367,50.7257,50.613,50.7257,109700.0
2012-07-20 11:50:00,85.56,85.57,85.51,85.55,53000.0,50.7257,50.7316,50.696,50.7197,53000.0
2012-07-20 11:55:00,85.57,85.58,85.5,85.52,69000.0,50.7316,50.7375,50.6901,50.702,69000.0
2012-07-20 12:00:00,85.51,85.53,85.46,85.5,94600.0,50.696,50.7079,50.6664,50.6901,94600.0
2012-07-20 12:05:00,85.49,85.49,85.39,85.45,422800.0,50.6842,50.6842,50.6249,50.6605,422800.0
2012-07-20 12:10:00,85.44,85.5,85.42,85.47,51600.0,50.6545,50.6901,50.6427,50.6723,51600.0
2012-07-20 12:15:00,85.47,85.5,85.43,85.44,71700.0,50.6723,50.6901,50.6486,50.6545,71700.0
2012-07-20 12:20:00,85.43,85.48,85.4,85.47,77600.0,50.6486,50.6782,50.6308,50.6723,77600.0
2012-07-20 12:25:00,85.47,85.5,85.44,85.45,68000.0,50.6723,50.6901,50.6545,50.6605,68000.0
2012-07-20 12:30:00,85.44,85.44,85.34,85.35,135000.0,50.6545,50.6545,50.5952,50.6012,135000.0
2012-07-20 12:35:00,85.34,85.39,85.3,85.38,74700.0,50.5952,50.6249,50.5715,50.619,74700.0
2012-07-20 12:40:00,85.39,85.45,85.37,85.4,75800.0,50.6249,50.6605,50.613,50.6308,75800.0
2012-07-20 12:45:00,85.4,85.45,85.39,85.44,28000.0,50.6308,50.6605,50.6249,50.6545,28000.0
2012-07-20 12:50:00,85.44,85.5,85.4,85.48,55800.0,50.6545,50.6901,50.6308,50.6782,55800.0
2012-07-20 12:55:00,85.48,85.49,85.43,85.47,100700.0,50.6782,50.6842,50.6486,50.6723,100700.0
2012-07-20 13:00:00,85.48,85.48,85.42,85.45,190200.0,50.6782,50.6782,50.6427,50.6605,190200.0
2012-07-20 13:05:00,85.45,85.55,85.43,85.52,86200.0,50.6605,50.7197,50.6486,50.702,86200.0
2012-07-20 13:10:00,85.53,85.57,85.48,85.56,69700.0,50.7079,50.7316,50.6782,50.7257,69700.0
2012-07-20 13:15:00,85.56,85.59,85.54,85.58,75600.0,50.7257,50.7435,50.7138,50.7375,75600.0
2012-07-20 13:20:00,85.57,85.58,85.5,85.51,89800.0,50.7316,50.7375,50.6901,50.696,89800.0
2012-07-20 13:25:00,85.49,85.5,85.46,85.49,46400.0,50.6842,50.6901,50.6664,50.6842,46400.0
2012-07-20 13:30:00,85.49,85.53,85.49,85.52,87000.0,50.6842,50.7079,50.6842,50.702,87000.0
2012-07-20 13:35:00,85.52,85.58,85.51,85.56,72500.0,50.702,50.7375,50.696,50.7257,72500.0
2012-07-20 13:40:00,85.57,85.57,85.47,85.55,46800.0,50.7316,50.7316,50.6723,50.7197,46800.0
2012-07-20 13:45:00,85.55,85.56,85.47,85.47,68100.0,50.7197,50.7257,50.6723,50.6723,68100.0
2012-07-20 13:50:00,85.46,85.5,85.43,85.44,80200.0,50.6664,50.6901,50.6486,50.6545,80200.0
2012-07-20 13:55:00,85.43,85.57,85.43,85.57,58500.0,50.6486,50.7316,50.6486,50.7316,58500.0
2012-07-20 14:00:00,85.57,85.67,85.55,85.66,135800.0,50.7316,50.7909,50.7197,50.785,135800.0
2012-07-20 14:05:00,85.64,85.72,85.61,85.71,164800.0,50.7731,50.8205,50.7553,50.8146,164800.0
2012-07-20 14:10:00,85.71,85.83,85.67,85.76,156800.0,50.8146,50.8858,50.7909,50.8443,156800.0
2012-07-20 14:15:00,85.77,85.79,85.75,85.76,59000.0,50.8502,50.862,50.8383,50.8443,59000.0
2012-07-20 14:20:00,85.76,85.8,85.75,85.8,174900.0,50.8443,50.868,50.8383,50.868,174900.0
2012-07-20 14:25:00,85.79,85.79,85.7,85.7,114100.0,50.862,50.862,50.8087,50.8087,114100.0
2012-07-20 14:30:00,85.7,85.74,85.66,85.69,94600.0,50.8087,50.8324,50.785,50.8028,94600.0
2012-07-20 14:35:00,85.68,85.69,85.61,85.63,133800.0,50.7968,50.8028,50.7553,50.7672,133800.0
2012-07-20 14:40:00,85.62,85.64,85.55,85.59,110000.0,50.7612,50.7731,50.7197,50.7435,110000.0
2012-07-20 14:45:00,85.59,85.61,85.58,85.61,110800.0,50.7435,50.7553,50.7375,50.7553,110800.0
2012-07-20 14:50:00,85.61,85.69,85.61,85.69,49800.0,50.7553,50.8028,50.7553,50.8028,49800.0
2012-07-20 14:55:00,85.68,85.7,85.66,85.69,71400.0,50.7968,50.8087,50.785,50.8028,71400.0
2012-07-20 15:00:00,85.7,85.79,85.68,85.78,122600.0,50.8087,50.862,50.7968,50.8561,122600.0
2012-07-20 15:05:00,85.79,85.89,85.76,85.89,163000.0,50.862,50.9213,50.8443,50.9213,163000.0
2012-07-20 15:10:00,85.88,85.96,85.88,85.95,194400.0,50.9154,50.9628,50.9154,50.9569,194400.0
2012-07-20 15:15:00,85.96,85.99,85.94,85.98,173300.0,50.9628,50.9806,50.951,50.9747,173300.0
2012-07-20 15:20:00,85.98,86.0,85.88,85.99,203100.0,50.9747,50.9865,50.9154,50.9806,203100.0
2012-07-20 15:25:00,85.99,86.06,85.93,86.04,289600.0,50.9806,51.0221,50.945,51.0103,289600.0
2012-07-20 15:30:00,86.03,86.08,85.93,85.94,472100.0,51.0043,51.034,50.945,50.951,472100.0
2012-07-20 15:35:00,85.94,86.07,85.94,86.05,398200.0,50.951,51.028,50.951,51.0162,398200.0
2012-07-20 15:40:00,86.05,86.11,85.99,86.09,338900.0,51.0162,51.0518,50.9806,51.0399,338900.0
2012-07-20 15:45:00,86.09,86.15,86.0,86.06,424700.0,51.0399,51.0755,50.9865,51.0221,424700.0
2012-07-20 15:50:00,86.06,86.07,85.97,86.03,337200.0,51.0221,51.028,50.9688,51.0043,337200.0
2012-07-20 15:55:00,86.03,86.1,85.95,86.06,838900.0,51.0043,51.0458,50.9569,51.0221,838900.0
2012-07-23 09:30:00,84.8,84.99,84.55,84.6,526800.0,50.2751,50.3877,50.1269,50.1565,526800.0
2012-07-23 09:35:00,84.6,84.88,84.51,84.52,212400.0,50.1565,50.3225,50.1032,50.1091,212400.0
2012-07-23 09:40:00,84.51,84.52,84.33,84.41,262100.0,50.1032,50.1091,49.9965,50.0439,262100.0
2012-07-23 09:45:00,84.42,84.51,84.36,84.48,202700.0,50.0498,50.1032,50.0142,50.0854,202700.0
2012-07-23 09:50:00,84.46,84.55,84.39,84.55,132200.0,50.0735,50.1269,50.032,50.1269,132200.0
2012-07-23 09:55:00,84.55,84.64,84.45,84.59,199900.0,50.1269,50.1802,50.0676,50.1506,199900.0
2012-07-23 10:00:00,84.59,84.6,84.44,84.52,229200.0,50.1506,50.1565,50.0617,50.1091,229200.0
2012-07-23 10:05:00,84.52,84.58,84.51,84.56,129100.0,50.1091,50.1447,50.1032,50.1328,129100.0
2012-07-23 10:10:00,84.55,84.66,84.54,84.64,202300.0,50.1269,50.1921,50.121,50.1802,202300.0
2012-07-23 10:15:00,84.65,84.67,84.61,84.64,317600.0,50.1862,50.198,50.1625,50.1802,317600.0
2012-07-23 10:20:00,84.64,84.79,84.61,84.75,128200.0,50.1802,50.2692,50.1625,50.2455,128200.0
2012-07-23 10:25:00,84.75,84.76,84.67,84.74,125000.0,50.2455,50.2514,50.198,50.2395,125000.0
2012-07-23 10:30:00,84.74,84.76,84.65,84.72,126700.0,50.2395,50.2514,50.1862,50.2277,126700.0
2012-07-23 10:35:00,84.72,84.81,84.68,84.7,212400.0,50.2277,50.281,50.204,50.2158,212400.0
2012-07-23 10:40:00,84.72,84.91,84.72,84.91,109400.0,50.2277,50.3403,50.2277,50.3403,109400.0
2012-07-23 10:45:00,84.91,84.91,84.76,84.76,129000.0,50.3403,50.3403,50.2514,50.2514,129000.0
2012-07-23 10:50:00,84.77,84.86,84.75,84.77,136000.0,50.2573,50.3107,50.2455,50.2573,136000.0
2012-07-23 10:55:00,84.77,84.88,84.75,84.81,110200.0,50.2573,50.3225,50.2455,50.281,110200.0
2012-07-23 11:00:00,84.82,84.93,84.81,84.92,125700.0,50.287,50.3522,50.281,50.3462,125700.0
2012-07-23 11:05:00,84.91,84.98,84.89,84.92,252900.0,50.3403,50.3818,50.3285,50.3462,252900.0
2012-07-23 11:10:00,84.92,84.99,84.87,84.87,117900.0,50.3462,50.3877,50.3166,50.3166,117900.0
2012-07-23 11:15:00,84.87,84.94,84.7,84.73,177100.0,50.3166,50.3581,50.2158,50.2336,177100.0
2012-07-23 11:20:00,84.73,84.74,84.5,84.68,141200.0,50.2336,50.2395,50.0972,50.204,141200.0
2012-07-23 11:25:00,84.68,84.76,84.65,84.72,59500.0,50.204,50.2514,50.1862,50.2277,59500.0
2012-07-23 11:30:00,84.72,84.81,84.65,84.71,73800.0,50.2277,50.281,50.1862,50.2217,73800.0
2012-07-23 11:35:00,84.71,84.74,84.64,84.65,101100.0,50.2217,50.2395,50.1802,50.1862,101100.0
2012-07-23 11:40:00,84.66,84.68,84.61,84.61,103100.0,50.1921,50.204,50.1625,50.1625,103100.0
2012-07-23 11:45:00,84.61,84.68,84.58,84.67,82600.0,50.1625,50.204,50.1447,50.198,82600.0
2012-07-23 11:50:00,84.67,84.86,84.67,84.83,85100.0,50.198,50.3107,50.198,50.2929,85100.0
2012-07-23 11:55:00,84.83,84.85,84.74,84.8,60300.0,50.2929,50.3047,50.2395,50.2751,60300.0
2012-07-23 12:00:00,84.81,84.86,84.75,84.75,66100.0,50.281,50.3107,50.2455,50.2455,66100.0
2012-07-23 12:05:00,84.75,84.78,84.71,84.74,76900.0,50.2455,50.2632,50.2217,50.2395,76900.0
2012-07-23 12:10:00,84.74,84.77,84.66,84.69,59900.0,50.2395,50.2573,50.1921,50.2099,59900.0
2012-07-23 12:15:00,84.69,84.7,84.6,84.6,63700.0,50.2099,50.2158,50.1565,50.1565,63700.0
2012-07-23 12:20:00,84.6,84.71,84.6,84.7,70400.0,50.1565,50.2217,50.1565,50.2158,70400.0
2012-07-23 12:25:00,84.7,84.73,84.67,84.69,33700.0,50.2158,50.2336,50.198,50.2099,33700.0
2012-07-23 12:30:00,84.69,84.73,84.6,84.73,79500.0,50.2099,50.2336,50.1565,50.2336,79500.0
2012-07-23 12:35:00,84.74,84.78,84.7,84.73,66200.0,50.2395,50.2632,50.2158,50.2336,66200.0
2012-07-23 12:40:00,84.74,84.76,84.69,84.73,52700.0,50.2395,50.2514,50.2099,50.2336,52700.0
2012-07-23 12:45:00,84.74,84.85,84.74,84.82,67400.0,50.2395,50.3047,50.2395,50.287,67400.0
2012-07-23 12:50:00,84.83,84.89,84.8,84.84,82100.0,50.2929,50.3285,50.2751,50.2988,82100.0
2012-07-23 12:55:00,84.85,84.88,84.75,84.77,92600.0,50.3047,50.3225,50.2455,50.2573,92600.0
2012-07-23 13:00:00,84.78,84.78,84.69,84.69,66600.0,50.2632,50.2632,50.2099,50.2099,66600.0
2012-07-23 13:05:00,84.69,84.72,84.65,84.66,73700.0,50.2099,50.2277,50.1862,50.1921,73700.0
2012-07-23 13:10:00,84.66,84.69,84.61,84.66,76900.0,50.1921,50.2099,50.1625,50.1921,76900.0
2012-07-23 13:15:00,84.67,84.7,84.59,84.65,102300.0,50.198,50.2158,50.1506,50.1862,102300.0
2012-07-23 13:20:00,84.65,84.67,84.61,84.66,53800.0,50.1862,50.198,50.1625,50.1921,53800.0
2012-07-23 13:25:00,84.66,84.7,84.65,84.67,79500.0,50.1921,50.2158,50.1862,50.198,79500.0
2012-07-23 13:30:00,84.67,84.73,84.66,84.72,96500.0,50.198,50.2336,50.1921,50.2277,96500.0
2012-07-23 13:35:00,84.72,84.75,84.66,84.72,80700.0,50.2277,50.2455,50.1921,50.2277,80700.0
2012-07-23 13:40:00,84.72,84.77,84.71,84.75,43500.0,50.2277,50.2573,50.2217,50.2455,43500.0
2012-07-23 13:45:00,84.75,84.75,84.68,84.7,36300.0,50.2455,50.2455,50.204,50.2158,36300.0
2012-07-23 13:50:00,84.69,84.7,84.64,84.67,99600.0,50.2099,50.2158,50.1802,50.198,99600.0
2012-07-23 13:55:00,84.67,84.73,84.65,84.73,77500.0,50.198,50.2336,50.1862,50.2336,77500.0
2012-07-23 14:00:00,84.73,84.77,84.66,84.75,118500.0,50.2336,50.2573,50.1921,50.2455,118500.0
2012-07-23 14:05:00,84.75,84.81,84.75,84.8,115100.0,50.2455,50.281,50.2455,50.2751,115100.0
2012-07-23 14:10:00,84.8,84.84,84.78,84.82,133300.0,50.2751,50.2988,50.2632,50.287,133300.0
2012-07-23 14:15:00,84.83,84.84,84.77,84.8,125200.0,50.2929,50.2988,50.2573,50.2751,125200.0
2012-07-23 14:20:00,84.8,84.84,84.68,84.68,175800.0,50.2751,50.2988,50.204,50.204,175800.0
2012-07-23 14:25:00,84.69,84.74,84.63,84.69,109500.0,50.2099,50.2395,50.1743,50.2099,109500.0
2012-07-23 14:30:00,84.69,84.83,84.68,84.8,160900.0,50.2099,50.2929,50.204,50.2751,160900.0
2012-07-23 14:35:00,84.8,84.9,84.79,84.89,109200.0,50.2751,50.3344,50.2692,50.3285,109200.0
2012-07-23 14:40:00,84.89,84.99,84.89,84.89,144100.0,50.3285,50.3877,50.3285,50.3285,144100.0
2012-07-23 14:45:00,84.89,84.97,84.89,84.97,137400.0,50.3285,50.3759,50.3285,50.3759,137400.0
2012-07-23 14:50:00,84.97,84.98,84.9,84.9,135000.0,50.3759,50.3818,50.3344,50.3344,135000.0
2012-07-23 14:55:00,84.9,84.94,84.9,84.93,133600.0,50.3344,50.3581,50.3344,50.3522,133600.0
2012-07-23 15:00:00,84.93,84.93,84.8,84.84,100400.0,50.3522,50.3522,50.2751,50.2988,100400.0
2012-07-23 15:05:00,84.84,84.9,84.81,84.88,233000.0,50.2988,50.3344,50.281,50.3225,233000.0
2012-07-23 15:10:00,84.88,84.88,84.78,84.79,128300.0,50.3225,50.3225,50.2632,50.2692,128300.0
2012-07-23 15:15:00,84.79,84.84,84.78,84.82,115900.0,50.2692,50.2988,50.2632,50.287,115900.0
2012-07-23 15:20:00,84.82,84.94,84.81,84.93,122200.0,50.287,50.3581,50.281,50.3522,122200.0
2012-07-23 15:25:00,84.94,85.17,84.92,85.17,276000.0,50.3581,50.4945,50.3462,50.4945,276000.0
2012-07-23 15:30:00,85.17,85.25,85.13,85.25,324700.0,50.4945,50.5419,50.4707,50.5419,324700.0
2012-07-23 15:35:00,85.24,85.32,85.19,85.27,342500.0,50.536,50.5834,50.5063,50.5537,342500.0
2012-07-23 15:40:00,85.27,85.4,85.25,85.39,411500.0,50.5537,50.6308,50.5419,50.6249,411500.0
2012-07-23 15:45:00,85.41,85.46,85.34,85.35,496600.0,50.6367,50.6664,50.5952,50.6012,496600.0
2012-07-23 15:50:00,85.36,85.4,85.25,85.31,282800.0,50.6071,50.6308,50.5419,50.5775,282800.0
2012-07-23 15:55:00,85.3,85.36,85.18,85.23,571900.0,50.5715,50.6071,50.5004,50.53,571900.0
2012-07-24 09:30:00,85.22,85.37,84.97,85.06,317200.0,50.5241,50.613,50.3759,50.4292,317200.0
2012-07-24 09:35:00,85.05,85.18,85.02,85.05,372100.0,50.4233,50.5004,50.4055,50.4233,372100.0
2012-07-24 09:40:00,85.06,85.09,84.97,85.01,154500.0,50.4292,50.447,50.3759,50.3996,154500.0
2012-07-24 09:45:00,85.02,85.08,84.9,84.94,110100.0,50.4055,50.4411,50.3344,50.3581,110100.0
2012-07-24 09:50:00,84.93,84.99,84.82,84.9,136700.0,50.3522,50.3877,50.287,50.3344,136700.0
2012-07-24 09:55:00,84.9,84.95,84.78,84.87,177700.0,50.3344,50.364,50.2632,50.3166,177700.0
2012-07-24 10:00:00,84.88,84.97,84.78,84.78,133100.0,50.3225,50.3759,50.2632,50.2632,133100.0
2012-07-24 10:05:00,84.77,84.85,84.72,84.83,129000.0,50.2573,50.3047,50.2277,50.2929,129000.0
2012-07-24 10:10:00,84.83,84.9,84.78,84.84,77500.0,50.2929,50.3344,50.2632,50.2988,77500.0
2012-07-24 10:15:00,84.85,84.85,84.73,84.75,153100.0,50.3047,50.3047,50.2336,50.2455,153100.0
2012-07-24 10:20:00,84.74,84.8,84.66,84.69,118100.0,50.2395,50.2751,50.1921,50.2099,118100.0
2012-07-24 10:25:00,84.69,84.69,84.62,84.66,53800.0,50.2099,50.2099,50.1684,50.1921,53800.0
2012-07-24 10:30:00,84.66,84.78,84.63,84.75,63100.0,50.1921,50.2632,50.1743,50.2455,63100.0
2012-07-24 10:35:00,84.75,84.78,84.73,84.73,76700.0,50.2455,50.2632,50.2336,50.2336,76700.0
2012-07-24 10:40:00,84.73,84.73,84.51,84.55,195000.0,50.2336,50.2336,50.1032,50.1269,195000.0
2012-07-24 10:45:00,84.55,84.56,84.41,84.42,173100.0,50.1269,50.1328,50.0439,50.0498,173100.0
2012-07-24 10:50:00,84.42,84.62,84.39,84.55,162900.0,50.0498,50.1684,50.032,50.1269,162900.0
2012-07-24 10:55:00,84.54,84.58,84.45,84.5,118800.0,50.121,50.1447,50.0676,50.0972,118800.0
2012-07-24 11:00:00,84.5,84.58,84.39,84.58,101700.0,50.0972,50.1447,50.032,50.1447,101700.0
2012-07-24 11:05:00,84.58,84.59,84.44,84.5,103300.0,50.1447,50.1506,50.0617,50.0972,103300.0
2012-07-24 11:10:00,84.5,84.52,84.45,84.51,95300.0,50.0972,50.1091,50.0676,50.1032,95300.0
2012-07-24 11:15:00,84.52,84.65,84.51,84.64,87200.0,50.1091,50.1862,50.1032,50.1802,87200.0
2012-07-24 11:20:00,84.65,84.76,84.64,84.71,86200.0,50.1862,50.2514,50.1802,50.2217,86200.0
2012-07-24 11:25:00,84.72,84.76,84.71,84.71,108500.0,50.2277,50.2514,50.2217,50.2217,108500.0
2012-07-24 11:30:00,84.71,84.74,84.6,84.62,120000.0,50.2217,50.2395,50.1565,50.1684,120000.0
2012-07-24 11:35:00,84.62,84.66,84.46,84.46,308000.0,50.1684,50.1921,50.0735,50.0735,308000.0
2012-07-24 11:40:00,84.46,84.49,84.39,84.4,187800.0,50.0735,50.0913,50.032,50.038,187800.0
2012-07-24 11:45:00,84.4,84.42,84.34,84.4,127400.0,50.038,50.0498,50.0024,50.038,127400.0
2012-07-24 11:50:00,84.4,84.4,84.33,84.34,111400.0,50.038,50.038,49.9965,50.0024,111400.0
2012-07-24 11:55:00,84.34,84.37,84.25,84.26,108700.0,50.0024,50.0202,49.949,49.955,108700.0
2012-07-24 12:00:00,84.25,84.26,83.91,83.92,317700.0,49.949,49.955,49.7474,49.7534,317700.0
2012-07-24 12:05:00,83.91,84.05,83.91,84.04,162500.0,49.7474,49.8304,49.7474,49.8245,162500.0
2012-07-24 12:10:00,84.04,84.14,84.04,84.12,132300.0,49.8245,49.8838,49.8245,49.8719,132300.0
2012-07-24 12:15:00,84.11,84.19,84.11,84.17,120400.0,49.866,49.9135,49.866,49.9016,120400.0
2012-07-24 12:20:00,84.17,84.17,83.94,84.02,231800.0,49.9016,49.9016,49.7652,49.8127,231800.0
2012-07-24 12:25:00,84.02,84.05,83.95,84.01,60100.0,49.8127,49.8304,49.7712,49.8067,60100.0
2012-07-24 12:30:00,84.01,84.04,83.94,84.04,51900.0,49.8067,49.8245,49.7652,49.8245,51900.0
2012-07-24 12:35:00,84.04,84.16,84.01,84.13,113300.0,49.8245,49.8957,49.8067,49.8779,113300.0
2012-07-24 12:40:00,84.14,84.19,84.09,84.17,49700.0,49.8838,49.9135,49.8542,49.9016,49700.0
2012-07-24 12:45:00,84.18,84.2,84.03,84.05,60800.0,49.9075,49.9194,49.8186,49.8304,60800.0
2012-07-24 12:50:00,84.07,84.07,84.0,84.04,53400.0,49.8423,49.8423,49.8008,49.8245,53400.0
2012-07-24 12:55:00,84.03,84.13,84.01,84.13,41500.0,49.8186,49.8779,49.8067,49.8779,41500.0
2012-07-24 13:00:00,84.12,84.13,84.03,84.03,36800.0,49.8719,49.8779,49.8186,49.8186,36800.0
2012-07-24 13:05:00,84.03,84.04,84.0,84.02,31200.0,49.8186,49.8245,49.8008,49.8127,31200.0
2012-07-24 13:10:00,84.0,84.14,83.98,84.14,90000.0,49.8008,49.8838,49.7889,49.8838,90000.0
2012-07-24 13:15:00,84.14,84.14,84.01,84.03,64200.0,49.8838,49.8838,49.8067,49.8186,64200.0
2012-07-24 13:20:00,84.03,84.05,83.99,84.0,34300.0,49.8186,49.8304,49.7949,49.8008,34300.0
2012-07-24 13:25:00,84.01,84.01,83.9,83.94,70500.0,49.8067,49.8067,49.7415,49.7652,70500.0
2012-07-24 13:30:00,83.94,83.95,83.87,83.95,103400.0,49.7652,49.7712,49.7237,49.7712,103400.0
2012-07-24 13:35:00,83.95,84.08,83.95,84.08,142900.0,49.7712,49.8482,49.7712,49.8482,142900.0
2012-07-24 13:40:00,84.07,84.15,84.04,84.06,148100.0,49.8423,49.8897,49.8245,49.8364,148100.0
2012-07-24 13:45:00,84.06,84.16,84.05,84.06,101700.0,49.8364,49.8957,49.8304,49.8364,101700.0
2012-07-24 13:50:00,84.06,84.09,84.02,84.04,175300.0,49.8364,49.8542,49.8127,49.8245,175300.0
2012-07-24 13:55:00,84.04,84.07,83.96,83.98,87400.0,49.8245,49.8423,49.7771,49.7889,87400.0
2012-07-24 14:00:00,83.98,83.98,83.88,83.89,81400.0,49.7889,49.7889,49.7297,49.7356,81400.0
2012-07-24 14:05:00,83.89,83.94,83.83,83.86,88200.0,49.7356,49.7652,49.7,49.7178,88200.0
2012-07-24 14:10:00,83.87,83.87,83.76,83.79,144000.0,49.7237,49.7237,49.6585,49.6763,144000.0
2012-07-24 14:15:00,83.79,83.9,83.78,83.84,88000.0,49.6763,49.7415,49.6704,49.7059,88000.0
2012-07-24 14:20:00,83.84,83.89,83.82,83.82,70700.0,49.7059,49.7356,49.6941,49.6941,70700.0
2012-07-24 14:25:00,83.82,83.82,83.54,83.56,229800.0,49.6941,49.6941,49.5281,49.5399,229800.0
2012-07-24 14:30:00,83.55,83.59,83.5,83.56,148300.0,49.534,49.5577,49.5044,49.5399,148300.0
2012-07-24 14:35:00,83.56,83.79,83.56,83.77,169300.0,49.5399,49.6763,49.5399,49.6644,169300.0
2012-07-24 14:40:00,83.77,83.86,83.76,83.86,94600.0,49.6644,49.7178,49.6585,49.7178,94600.0
2012-07-24 14:45:00,83.86,83.88,83.84,83.87,74400.0,49.7178,49.7297,49.7059,49.7237,74400.0
2012-07-24 14:50:00,83.86,83.86,83.81,83.82,102000.0,49.7178,49.7178,49.6882,49.6941,102000.0
2012-07-24 14:55:00,83.83,83.85,83.77,83.84,116400.0,49.7,49.7119,49.6644,49.7059,116400.0
2012-07-24 15:00:00,83.84,83.84,83.8,83.82,91500.0,49.7059,49.7059,49.6822,49.6941,91500.0
2012-07-24 15:05:00,83.81,83.88,83.69,83.72,152900.0,49.6882,49.7297,49.617,49.6348,152900.0
2012-07-24 15:10:00,83.73,83.82,83.69,83.81,152500.0,49.6407,49.6941,49.617,49.6882,152500.0
2012-07-24 15:15:00,83.81,83.81,83.72,83.74,125200.0,49.6882,49.6882,49.6348,49.6467,125200.0
2012-07-24 15:20:00,83.73,83.94,83.72,83.94,326000.0,49.6407,49.7652,49.6348,49.7652,326000.0
2012-07-24 15:25:00,83.94,84.14,83.9,84.14,330700.0,49.7652,49.8838,49.7415,49.8838,330700.0
2012-07-24 15:30:00,84.12,84.2,84.04,84.2,162700.0,49.8719,49.9194,49.8245,49.9194,162700.0
2012-07-24 15:35:00,84.19,84.42,84.18,84.41,321300.0,49.9135,50.0498,49.9075,50.0439,321300.0
2012-07-24 15:40:00,84.41,84.41,84.32,84.37,313600.0,50.0439,50.0439,49.9905,50.0202,313600.0
2012-07-24 15:45:00,84.38,84.4,84.12,84.29,381400.0,50.0261,50.038,49.8719,49.9727,381400.0
2012-07-24 15:50:00,84.28,84.66,84.21,84.65,581700.0,49.9668,50.1921,49.9253,50.1862,581700.0
2012-07-24 15:55:00,84.66,84.74,84.48,84.58,776900.0,50.1921,50.2395,50.0854,50.1447,776900.0
2012-07-25 09:30:00,85.04,85.27,85.0,85.09,470900.0,50.4174,50.5537,50.3937,50.447,470900.0
2012-07-25 09:35:00,85.09,85.11,84.96,85.05,205100.0,50.447,50.4589,50.37,50.4233,205100.0
2012-07-25 09:40:00,85.05,85.07,84.91,84.92,182700.0,50.4233,50.4352,50.3403,50.3462,182700.0
2012-07-25 09:45:00,84.92,84.95,84.85,84.85,244800.0,50.3462,50.364,50.3047,50.3047,244800.0
2012-07-25 09:50:00,84.86,84.95,84.79,84.82,211700.0,50.3107,50.364,50.2692,50.287,211700.0
2012-07-25 09:55:00,84.82,84.97,84.78,84.92,151900.0,50.287,50.3759,50.2632,50.3462,151900.0
2012-07-25 10:00:00,84.92,84.93,84.72,84.75,202300.0,50.3462,50.3522,50.2277,50.2455,202300.0
2012-07-25 10:05:00,84.74,84.84,84.72,84.75,121700.0,50.2395,50.2988,50.2277,50.2455,121700.0
2012-07-25 10:10:00,84.74,84.83,84.68,84.83,129900.0,50.2395,50.2929,50.204,50.2929,129900.0
2012-07-25 10:15:00,84.83,84.99,84.82,84.86,112800.0,50.2929,50.3877,50.287,50.3107,112800.0
2012-07-25 10:20:00,84.86,84.96,84.85,84.92,178400.0,50.3107,50.37,50.3047,50.3462,178400.0
2012-07-25 10:25:00,84.92,85.06,84.88,85.05,183700.0,50.3462,50.4292,50.3225,50.4233,183700.0
2012-07-25 10:30:00,85.05,85.05,84.85,84.89,251600.0,50.4233,50.4233,50.3047,50.3285,251600.0
2012-07-25 10:35:00,84.9,84.97,84.88,84.94,178700.0,50.3344,50.3759,50.3225,50.3581,178700.0
2012-07-25 10:40:00,84.94,85.01,84.92,85.0,185800.0,50.3581,50.3996,50.3462,50.3937,185800.0
2012-07-25 10:45:00,85.0,85.0,84.84,84.85,83100.0,50.3937,50.3937,50.2988,50.3047,83100.0
2012-07-25 10:50:00,84.85,84.88,84.71,84.71,183100.0,50.3047,50.3225,50.2217,50.2217,183100.0
2012-07-25 10:55:00,84.72,84.77,84.67,84.7,239800.0,50.2277,50.2573,50.198,50.2158,239800.0
2012-07-25 11:00:00,84.7,84.76,84.7,84.76,136900.0,50.2158,50.2514,50.2158,50.2514,136900.0
2012-07-25 11:05:00,84.77,84.78,84.68,84.68,126200.0,50.2573,50.2632,50.204,50.204,126200.0
2012-07-25 11:10:00,84.69,84.8,84.67,84.77,94200.0,50.2099,50.2751,50.198,50.2573,94200.0
2012-07-25 11:15:00,84.78,84.82,84.73,84.81,100800.0,50.2632,50.287,50.2336,50.281,100800.0
2012-07-25 11:20:00,84.82,84.96,84.82,84.82,140300.0,50.287,50.37,50.287,50.287,140300.0
2012-07-25 11:25:00,84.82,84.87,84.78,84.78,103200.0,50.287,50.3166,50.2632,50.2632,103200.0
2012-07-25 11:30:00,84.79,84.83,84.76,84.8,97700.0,50.2692,50.2929,50.2514,50.2751,97700.0
2012-07-25 11:35:00,84.8,84.95,84.78,84.91,124700.0,50.2751,50.364,50.2632,50.3403,124700.0
2012-07-25 11:40:00,84.91,84.92,84.84,84.88,130900.0,50.3403,50.3462,50.2988,50.3225,130900.0
2012-07-25 11:45:00,84.89,84.89,84.78,84.79,118700.0,50.3285,50.3285,50.2632,50.2692,118700.0
2012-07-25 11:50:00,84.79,84.84,84.75,84.84,82200.0,50.2692,50.2988,50.2455,50.2988,82200.0
2012-07-25 11:55:00,84.84,84.84,84.75,84.75,103800.0,50.2988,50.2988,50.2455,50.2455,103800.0
2012-07-25 12:00:00,84.75,84.9,84.74,84.9,88400.0,50.2455,50.3344,50.2395,50.3344,88400.0
2012-07-25 12:05:00,84.89,84.94,84.86,84.91,98500.0,50.3285,50.3581,50.3107,50.3403,98500.0
2012-07-25 12:10:00,84.91,84.92,84.81,84.81,107300.0,50.3403,50.3462,50.281,50.281,107300.0
2012-07-25 12:15:00,84.81,84.86,84.81,84.85,78500.0,50.281,50.3107,50.281,50.3047,78500.0
2012-07-25 12:20:00,84.84,84.9,84.84,84.88,97500.0,50.2988,50.3344,50.2988,50.3225,97500.0
2012-07-25 12:25:00,84.88,84.98,84.87,84.98,98500.0,50.3225,50.3818,50.3166,50.3818,98500.0
2012-07-25 12:30:00,84.97,85.0,84.92,84.92,98400.0,50.3759,50.3937,50.3462,50.3462,98400.0
2012-07-25 12:35:00,84.92,85.0,84.92,84.99,61100.0,50.3462,50.3937,50.3462,50.3877,61100.0
2012-07-25 12:40:00,84.99,85.0,84.92,84.95,67900.0,50.3877,50.3937,50.3462,50.364,67900.0
2012-07-25 12:45:00,84.95,85.1,84.95,85.0,241800.0,50.364,50.453,50.364,50.3937,241800.0
2012-07-25 12:50:00,84.99,85.1,84.99,85.08,121900.0,50.3877,50.453,50.3877,50.4411,121900.0
2012-07-25 12:55:00,85.09,85.1,85.05,85.07,62300.0,50.447,50.453,50.4233,50.4352,62300.0
2012-07-25 13:00:00,85.07,85.21,85.07,85.16,159200.0,50.4352,50.5182,50.4352,50.4885,159200.0
2012-07-25 13:05:00,85.16,85.22,85.13,85.18,125500.0,50.4885,50.5241,50.4707,50.5004,125500.0
2012-07-25 13:10:00,85.18,85.33,85.17,85.31,180900.0,50.5004,50.5893,50.4945,50.5775,180900.0
2012-07-25 13:15:00,85.32,85.34,85.2,85.28,227000.0,50.5834,50.5952,50.5122,50.5597,227000.0
2012-07-25 13:20:00,85.28,85.28,85.22,85.24,174500.0,50.5597,50.5597,50.5241,50.536,174500.0
2012-07-25 13:25:00,85.24,85.32,85.21,85.27,112000.0,50.536,50.5834,50.5182,50.5537,112000.0
2012-07-25 13:30:00,85.27,85.28,85.22,85.26,120000.0,50.5537,50.5597,50.5241,50.5478,120000.0
2012-07-25 13:35:00,85.26,85.49,85.25,85.49,236100.0,50.5478,50.6842,50.5419,50.6842,236100.0
2012-07-25 13:40:00,85.48,85.5,85.45,85.5,235700.0,50.6782,50.6901,50.6605,50.6901,235700.0
2012-07-25 13:45:00,85.5,85.55,85.37,85.37,222900.0,50.6901,50.7197,50.613,50.613,222900.0
2012-07-25 13:50:00,85.37,85.43,85.35,85.37,128900.0,50.613,50.6486,50.6012,50.613,128900.0
2012-07-25 13:55:00,85.36,85.42,85.34,85.4,99800.0,50.6071,50.6427,50.5952,50.6308,99800.0
2012-07-25 14:00:00,85.41,85.42,85.28,85.28,97600.0,50.6367,50.6427,50.5597,50.5597,97600.0
2012-07-25 14:05:00,85.29,85.35,85.29,85.34,92500.0,50.5656,50.6012,50.5656,50.5952,92500.0
2012-07-25 14:10:00,85.34,85.37,85.33,85.34,114400.0,50.5952,50.613,50.5893,50.5952,114400.0
2012-07-25 14:15:00,85.34,85.36,85.29,85.35,146900.0,50.5952,50.6071,50.5656,50.6012,146900.0
2012-07-25 14:20:00,85.35,85.4,85.33,85.4,132100.0,50.6012,50.6308,50.5893,50.6308,132100.0
2012-07-25 14:25:00,85.4,85.45,85.38,85.4,120900.0,50.6308,50.6605,50.619,50.6308,120900.0
2012-07-25 14:30:00,85.4,85.45,85.32,85.34,264500.0,50.6308,50.6605,50.5834,50.5952,264500.0
2012-07-25 14:35:00,85.34,85.44,85.34,85.35,186100.0,50.5952,50.6545,50.5952,50.6012,186100.0
2012-07-25 14:40:00,85.36,85.45,85.33,85.34,169100.0,50.6071,50.6605,50.5893,50.5952,169100.0
2012-07-25 14:45:00,85.34,85.37,85.32,85.33,149500.0,50.5952,50.613,50.5834,50.5893,149500.0
2012-07-25 14:50:00,85.32,85.41,85.32,85.4,161100.0,50.5834,50.6367,50.5834,50.6308,161100.0
2012-07-25 14:55:00,85.41,85.41,85.3,85.3,184800.0,50.6367,50.6367,50.5715,50.5715,184800.0
2012-07-25 15:00:00,85.3,85.3,85.16,85.16,130300.0,50.5715,50.5715,50.4885,50.4885,130300.0
2012-07-25 15:05:00,85.17,85.19,85.08,85.14,151100.0,50.4945,50.5063,50.4411,50.4767,151100.0
2012-07-25 15:10:00,85.15,85.15,85.0,85.0,193700.0,50.4826,50.4826,50.3937,50.3937,193700.0
2012-07-25 15:15:00,84.99,85.0,84.76,84.77,231500.0,50.3877,50.3937,50.2514,50.2573,231500.0
2012-07-25 15:20:00,84.78,84.81,84.71,84.79,235000.0,50.2632,50.281,50.2217,50.2692,235000.0
2012-07-25 15:25:00,84.79,84.9,84.79,84.89,218100.0,50.2692,50.3344,50.2692,50.3285,218100.0
2012-07-25 15:30:00,84.89,84.92,84.69,84.7,387500.0,50.3285,50.3462,50.2099,50.2158,387500.0
2012-07-25 15:35:00,84.7,84.79,84.66,84.79,522200.0,50.2158,50.2692,50.1921,50.2692,522200.0
2012-07-25 15:40:00,84.8,84.86,84.66,84.79,368500.0,50.2751,50.3107,50.1921,50.2692,368500.0
2012-07-25 15:45:00,84.8,85.03,84.75,84.94,406100.0,50.2751,50.4115,50.2455,50.3581,406100.0
2012-07-25 15:50:00,84.95,85.04,84.88,84.98,397300.0,50.364,50.4174,50.3225,50.3818,397300.0
2012-07-25 15:55:00,84.98,85.34,84.85,85.3,875600.0,50.3818,50.5952,50.3047,50.5715,875600.0
2012-07-26 09:30:00,85.56,86.09,85.56,85.92,658300.0,50.7257,51.0399,50.7257,50.9391,658300.0
2012-07-26 09:35:00,85.92,85.98,85.35,85.45,403300.0,50.9391,50.9747,50.6012,50.6605,403300.0
2012-07-26 09:40:00,85.47,85.6,85.26,85.41,396100.0,50.6723,50.7494,50.5478,50.6367,396100.0
2012-07-26 09:45:00,85.41,85.48,85.35,85.39,394700.0,50.6367,50.6782,50.6012,50.6249,394700.0
2012-07-26 09:50:00,85.41,85.7,85.36,85.58,377800.0,50.6367,50.8087,50.6071,50.7375,377800.0
2012-07-26 09:55:00,85.64,85.75,85.59,85.7,222400.0,50.7731,50.8383,50.7435,50.8087,222400.0
2012-07-26 10:00:00,85.71,85.89,85.67,85.88,302600.0,50.8146,50.9213,50.7909,50.9154,302600.0
2012-07-26 10:05:00,85.9,86.12,85.87,86.06,365500.0,50.9273,51.0577,50.9095,51.0221,365500.0
2012-07-26 10:10:00,86.06,86.13,85.85,85.86,311100.0,51.0221,51.0636,50.8976,50.9035,311100.0
2012-07-26 10:15:00,85.85,85.93,85.73,85.79,179500.0,50.8976,50.945,50.8265,50.862,179500.0
2012-07-26 10:20:00,85.77,85.81,85.72,85.75,209500.0,50.8502,50.8739,50.8205,50.8383,209500.0
2012-07-26 10:25:00,85.76,85.82,85.71,85.73,165300.0,50.8443,50.8798,50.8146,50.8265,165300.0
2012-07-26 10:30:00,85.74,85.82,85.68,85.68,239300.0,50.8324,50.8798,50.7968,50.7968,239300.0
2012-07-26 10:35:00,85.68,85.7,85.59,85.6,260800.0,50.7968,50.8087,50.7435,50.7494,260800.0
2012-07-26 10:40:00,85.6,85.66,85.54,85.6,207300.0,50.7494,50.785,50.7138,50.7494,207300.0
2012-07-26 10:45:00,85.6,85.76,85.59,85.73,174900.0,50.7494,50.8443,50.7435,50.8265,174900.0
2012-07-26 10:50:00,85.73,85.8,85.68,85.8,139700.0,50.8265,50.868,50.7968,50.868,139700.0
2012-07-26 10:55:00,85.79,85.9,85.78,85.85,197600.0,50.862,50.9273,50.8561,50.8976,197600.0
2012-07-26 11:00:00,85.86,85.86,85.76,85.82,180900.0,50.9035,50.9035,50.8443,50.8798,180900.0
2012-07-26 11:05:00,85.81,85.81,85.64,85.68,193800.0,50.8739,50.8739,50.7731,50.7968,193800.0
2012-07-26 11:10:00,85.69,85.78,85.65,85.71,130300.0,50.8028,50.8561,50.779,50.8146,130300.0
2012-07-26 11:15:00,85.7,85.71,85.62,85.64,102600.0,50.8087,50.8146,50.7612,50.7731,102600.0
2012-07-26 11:20:00,85.65,85.65,85.52,85.58,142800.0,50.779,50.779,50.702,50.7375,142800.0
2012-07-26 11:25:00,85.58,85.59,85.47,85.54,136500.0,50.7375,50.7435,50.6723,50.7138,136500.0
2012-07-26 11:30:00,85.54,85.67,85.53,85.65,161200.0,50.7138,50.7909,50.7079,50.779,161200.0
2012-07-26 11:35:00,85.64,85.67,85.58,85.59,78100.0,50.7731,50.7909,50.7375,50.7435,78100.0
2012-07-26 11:40:00,85.59,85.65,85.56,85.58,75200.0,50.7435,50.779,50.7257,50.7375,75200.0
2012-07-26 11:45:00,85.59,85.63,85.57,85.61,117500.0,50.7435,50.7672,50.7316,50.7553,117500.0
2012-07-26 11:50:00,85.61,85.63,85.58,85.62,40000.0,50.7553,50.7672,50.7375,50.7612,40000.0
2012-07-26 11:55:00,85.62,85.75,85.61,85.72,126000.0,50.7612,50.8383,50.7553,50.8205,126000.0
2012-07-26 12:00:00,85.71,85.85,85.69,85.84,245400.0,50.8146,50.8976,50.8028,50.8917,245400.0
2012-07-26 12:05:00,85.84,85.84,85.71,85.77,112500.0,50.8917,50.8917,50.8146,50.8502,112500.0
2012-07-26 12:10:00,85.77,85.82,85.71,85.76,97200.0,50.8502,50.8798,50.8146,50.8443,97200.0
2012-07-26 12:15:00,85.76,85.89,85.76,85.88,115300.0,50.8443,50.9213,50.8443,50.9154,115300.0
2012-07-26 12:20:00,85.88,85.97,85.85,85.92,113500.0,50.9154,50.9688,50.8976,50.9391,113500.0
2012-07-26 12:25:00,85.91,85.98,85.89,85.97,80100.0,50.9332,50.9747,50.9213,50.9688,80100.0
2012-07-26 12:30:00,85.96,85.96,85.9,85.96,78900.0,50.9628,50.9628,50.9273,50.9628,78900.0
2012-07-26 12:35:00,85.96,85.98,85.93,85.97,95100.0,50.9628,50.9747,50.945,50.9688,95100.0
2012-07-26 12:40:00,85.96,85.97,85.89,85.92,122700.0,50.9628,50.9688,50.9213,50.9391,122700.0
2012-07-26 12:45:00,85.91,85.99,85.89,85.98,95900.0,50.9332,50.9806,50.9213,50.9747,95900.0
2012-07-26 12:50:00,85.97,85.99,85.95,85.99,71500.0,50.9688,50.9806,50.9569,50.9806,71500.0
2012-07-26 12:55:00,85.98,86.19,85.98,86.17,282800.0,50.9747,51.0992,50.9747,51.0873,282800.0
2012-07-26 13:00:00,86.17,86.25,86.15,86.25,144200.0,51.0873,51.1348,51.0755,51.1348,144200.0
2012-07-26 13:05:00,86.24,86.32,86.14,86.17,250100.0,51.1288,51.1763,51.0695,51.0873,250100.0
2012-07-26 13:10:00,86.17,86.3,86.16,86.23,189300.0,51.0873,51.1644,51.0814,51.1229,189300.0
2012-07-26 13:15:00,86.23,86.33,86.23,86.29,98000.0,51.1229,51.1822,51.1229,51.1585,98000.0
2012-07-26 13:20:00,86.3,86.33,86.28,86.33,107000.0,51.1644,51.1822,51.1525,51.1822,107000.0
2012-07-26 13:25:00,86.32,86.44,86.32,86.39,232800.0,51.1763,51.2474,51.1763,51.2178,232800.0
2012-07-26 13:30:00,86.39,86.47,86.38,86.46,184400.0,51.2178,51.2652,51.2118,51.2593,184400.0
2012-07-26 13:35:00,86.47,86.5,86.44,86.5,92400.0,51.2652,51.283,51.2474,51.283,92400.0
2012-07-26 13:40:00,86.5,86.5,86.4,86.49,201700.0,51.283,51.283,51.2237,51.277,201700.0
2012-07-26 13:45:00,86.49,86.49,86.39,86.45,154500.0,51.277,51.277,51.2178,51.2533,154500.0
2012-07-26 13:50:00,86.46,86.46,86.37,86.37,170300.0,51.2593,51.2593,51.2059,51.2059,170300.0
2012-07-26 13:55:00,86.37,86.39,86.34,86.39,114200.0,51.2059,51.2178,51.1881,51.2178,114200.0
2012-07-26 14:00:00,86.39,86.44,86.38,86.42,91300.0,51.2178,51.2474,51.2118,51.2355,91300.0
2012-07-26 14:05:00,86.43,86.48,86.4,86.45,76200.0,51.2415,51.2711,51.2237,51.2533,76200.0
2012-07-26 14:10:00,86.45,86.49,86.42,86.43,102800.0,51.2533,51.277,51.2355,51.2415,102800.0
2012-07-26 14:15:00,86.43,86.45,86.35,86.37,74700.0,51.2415,51.2533,51.194,51.2059,74700.0
2012-07-26 14:20:00,86.36,86.4,86.34,86.36,124600.0,51.2,51.2237,51.1881,51.2,124600.0
2012-07-26 14:25:00,86.37,86.41,86.37,86.4,76000.0,51.2059,51.2296,51.2059,51.2237,76000.0
2012-07-26 14:30:00,86.39,86.39,86.31,86.31,73900.0,51.2178,51.2178,51.1703,51.1703,73900.0
2012-07-26 14:35:00,86.32,86.42,86.31,86.4,122400.0,51.1763,51.2355,51.1703,51.2237,122400.0
2012-07-26 14:40:00,86.39,86.42,86.34,86.36,136200.0,51.2178,51.2355,51.1881,51.2,136200.0
2012-07-26 14:45:00,86.36,86.46,86.36,86.45,147300.0,51.2,51.2593,51.2,51.2533,147300.0
2012-07-26 14:50:00,86.45,86.5,86.44,86.5,169000.0,51.2533,51.283,51.2474,51.283,169000.0
2012-07-26 14:55:00,86.48,86.54,86.4,86.44,186400.0,51.2711,51.3067,51.2237,51.2474,186400.0
2012-07-26 15:00:00,86.43,86.48,86.42,86.44,174500.0,51.2415,51.2711,51.2355,51.2474,174500.0
2012-07-26 15:05:00,86.43,86.44,86.37,86.38,139000.0,51.2415,51.2474,51.2059,51.2118,139000.0
2012-07-26 15:10:00,86.39,86.45,86.38,86.42,218300.0,51.2178,51.2533,51.2118,51.2355,218300.0
2012-07-26 15:15:00,86.42,86.45,86.38,86.41,131700.0,51.2355,51.2533,51.2118,51.2296,131700.0
2012-07-26 15:20:00,86.41,86.43,86.31,86.31,202400.0,51.2296,51.2415,51.1703,51.1703,202400.0
2012-07-26 15:25:00,86.31,86.4,86.29,86.34,205900.0,51.1703,51.2237,51.1585,51.1881,205900.0
2012-07-26 15:30:00,86.34,86.49,86.32,86.49,250300.0,51.1881,51.277,51.1763,51.277,250300.0
2012-07-26 15:35:00,86.48,86.57,86.42,86.52,280700.0,51.2711,51.3245,51.2355,51.2948,280700.0
2012-07-26 15:40:00,86.52,86.7,86.51,86.52,593600.0,51.2948,51.4015,51.2889,51.2948,593600.0
2012-07-26 15:45:00,86.52,86.67,86.44,86.5,612500.0,51.2948,51.3838,51.2474,51.283,612500.0
2012-07-26 15:50:00,86.51,86.53,86.41,86.5,530000.0,51.2889,51.3008,51.2296,51.283,530000.0
2012-07-26 15:55:00,86.5,86.56,86.37,86.48,903500.0,51.283,51.3185,51.2059,51.2711,903500.0
2012-07-27 09:30:00,86.59,86.85,86.37,86.37,431000.0,51.3363,51.4905,51.2059,51.2059,431000.0
2012-07-27 09:35:00,86.37,86.48,86.03,86.06,313700.0,51.2059,51.2711,51.0043,51.0221,313700.0
2012-07-27 09:40:00,86.06,86.09,85.77,85.92,273300.0,51.0221,51.0399,50.8502,50.9391,273300.0
2012-07-27 09:45:00,85.92,86.03,85.76,85.97,326500.0,50.9391,51.0043,50.8443,50.9688,326500.0
2012-07-27 09:50:00,85.96,86.04,85.91,86.0,229800.0,50.9628,51.0103,50.9332,50.9865,229800.0
2012-07-27 09:55:00,86.0,86.08,85.85,85.89,184200.0,50.9865,51.034,50.8976,50.9213,184200.0
2012-07-27 10:00:00,85.89,85.95,85.85,85.9,190300.0,50.9213,50.9569,50.8976,50.9273,190300.0
2012-07-27 10:05:00,85.9,85.92,85.72,85.73,214100.0,50.9273,50.9391,50.8205,50.8265,214100.0
2012-07-27 10:10:00,85.72,85.73,85.67,85.69,205200.0,50.8205,50.8265,50.7909,50.8028,205200.0
2012-07-27 10:15:00,85.69,85.75,85.67,85.67,188200.0,50.8028,50.8383,50.7909,50.7909,188200.0
2012-07-27 10:20:00,85.67,85.81,85.64,85.72,196200.0,50.7909,50.8739,50.7731,50.8205,196200.0
2012-07-27 10:25:00,85.73,85.75,85.67,85.67,117800.0,50.8265,50.8383,50.7909,50.7909,117800.0
2012-07-27 10:30:00,85.68,85.7,85.5,85.54,232000.0,50.7968,50.8087,50.6901,50.7138,232000.0
2012-07-27 10:35:00,85.54,85.66,85.53,85.66,104300.0,50.7138,50.785,50.7079,50.785,104300.0
2012-07-27 10:40:00,85.66,85.84,85.65,85.84,209000.0,50.785,50.8917,50.779,50.8917,209000.0
2012-07-27 10:45:00,85.85,85.91,85.8,85.83,107700.0,50.8976,50.9332,50.868,50.8858,107700.0
2012-07-27 10:50:00,85.83,85.88,85.81,85.86,138300.0,50.8858,50.9154,50.8739,50.9035,138300.0
2012-07-27 10:55:00,85.86,86.24,85.85,86.19,436500.0,50.9035,51.1288,50.8976,51.0992,436500.0
2012-07-27 11:00:00,86.19,86.3,86.15,86.23,214600.0,51.0992,51.1644,51.0755,51.1229,214600.0
2012-07-27 11:05:00,86.23,86.26,86.19,86.25,145500.0,51.1229,51.1407,51.0992,51.1348,145500.0
2012-07-27 11:10:00,86.25,86.28,86.18,86.18,190700.0,51.1348,51.1525,51.0933,51.0933,190700.0
2012-07-27 11:15:00,86.18,86.27,86.16,86.27,157900.0,51.0933,51.1466,51.0814,51.1466,157900.0
2012-07-27 11:20:00,86.27,86.31,86.23,86.28,135500.0,51.1466,51.1703,51.1229,51.1525,135500.0
2012-07-27 11:25:00,86.28,86.31,86.26,86.31,251200.0,51.1525,51.1703,51.1407,51.1703,251200.0
2012-07-27 11:30:00,86.31,86.5,86.3,86.49,230700.0,51.1703,51.283,51.1644,51.277,230700.0
2012-07-27 11:35:00,86.5,86.55,86.46,86.53,275700.0,51.283,51.3126,51.2593,51.3008,275700.0
2012-07-27 11:40:00,86.53,86.61,86.5,86.55,128200.0,51.3008,51.3482,51.283,51.3126,128200.0
2012-07-27 11:45:00,86.55,86.61,86.53,86.6,126300.0,51.3126,51.3482,51.3008,51.3423,126300.0
2012-07-27 11:50:00,86.61,86.72,86.6,86.69,168800.0,51.3482,51.4134,51.3423,51.3956,168800.0
2012-07-27 11:55:00,86.69,86.72,86.66,86.71,188400.0,51.3956,51.4134,51.3778,51.4075,188400.0
2012-07-27 12:00:00,86.72,86.74,86.69,86.74,116500.0,51.4134,51.4253,51.3956,51.4253,116500.0
2012-07-27 12:05:00,86.74,86.74,86.69,86.71,90900.0,51.4253,51.4253,51.3956,51.4075,90900.0
2012-07-27 12:10:00,86.71,86.8,86.71,86.79,120200.0,51.4075,51.4608,51.4075,51.4549,120200.0
2012-07-27 12:15:00,86.79,86.79,86.77,86.78,71100.0,51.4549,51.4549,51.443,51.449,71100.0
2012-07-27 12:20:00,86.78,86.84,86.76,86.83,89200.0,51.449,51.4845,51.4371,51.4786,89200.0
2012-07-27 12:25:00,86.83,86.88,86.82,86.86,138900.0,51.4786,51.5083,51.4727,51.4964,138900.0
2012-07-27 12:30:00,86.85,86.93,86.85,86.91,186300.0,51.4905,51.5379,51.4905,51.526,186300.0
2012-07-27 12:35:00,86.91,86.91,86.82,86.83,119200.0,51.526,51.526,51.4727,51.4786,119200.0
2012-07-27 12:40:00,86.83,86.86,86.83,86.83,69900.0,51.4786,51.4964,51.4786,51.4786,69900.0
2012-07-27 12:45:00,86.83,86.84,86.74,86.78,130500.0,51.4786,51.4845,51.4253,51.449,130500.0
2012-07-27 12:50:00,86.78,86.8,86.62,86.64,172400.0,51.449,51.4608,51.3541,51.366,172400.0
2012-07-27 12:55:00,86.64,86.7,86.63,86.7,125100.0,51.366,51.4015,51.36,51.4015,125100.0
2012-07-27 13:00:00,86.7,86.76,86.68,86.74,107200.0,51.4015,51.4371,51.3897,51.4253,107200.0
2012-07-27 13:05:00,86.74,86.75,86.68,86.7,56400.0,51.4253,51.4312,51.3897,51.4015,56400.0
2012-07-27 13:10:00,86.69,86.78,86.69,86.7,93000.0,51.3956,51.449,51.3956,51.4015,93000.0
2012-07-27 13:15:00,86.7,86.75,86.7,86.72,92500.0,51.4015,51.4312,51.4015,51.4134,92500.0
2012-07-27 13:20:00,86.72,86.77,86.7,86.77,75400.0,51.4134,51.443,51.4015,51.443,75400.0
2012-07-27 13:25:00,86.76,87.17,86.75,87.17,911600.0,51.4371,51.6802,51.4312,51.6802,911600.0
2012-07-27 13:30:00,87.17,87.45,87.1,87.19,419300.0,51.6802,51.8462,51.6387,51.6921,419300.0
2012-07-27 13:35:00,87.19,87.5,87.19,87.44,381900.0,51.6921,51.8758,51.6921,51.8403,381900.0
2012-07-27 13:40:00,87.44,87.49,87.27,87.28,324600.0,51.8403,51.8699,51.7395,51.7454,324600.0
2012-07-27 13:45:00,87.27,87.27,87.11,87.16,228800.0,51.7395,51.7395,51.6446,51.6743,228800.0
2012-07-27 13:50:00,87.15,87.2,87.09,87.09,302900.0,51.6683,51.698,51.6328,51.6328,302900.0
2012-07-27 13:55:00,87.09,87.26,87.09,87.2,176900.0,51.6328,51.7336,51.6328,51.698,176900.0
2012-07-27 14:00:00,87.19,87.23,87.09,87.2,212000.0,51.6921,51.7158,51.6328,51.698,212000.0
2012-07-27 14:05:00,87.2,87.31,87.15,87.3,212600.0,51.698,51.7632,51.6683,51.7573,212600.0
2012-07-27 14:10:00,87.3,87.34,87.27,87.33,219300.0,51.7573,51.781,51.7395,51.7751,219300.0
2012-07-27 14:15:00,87.33,87.4,87.32,87.4,133200.0,51.7751,51.8166,51.7691,51.8166,133200.0
2012-07-27 14:20:00,87.39,87.43,87.21,87.21,374900.0,51.8106,51.8343,51.7039,51.7039,374900.0
2012-07-27 14:25:00,87.22,87.29,87.16,87.27,151200.0,51.7098,51.7513,51.6743,51.7395,151200.0
2012-07-27 14:30:00,87.27,87.46,87.25,87.42,252600.0,51.7395,51.8521,51.7276,51.8284,252600.0
2012-07-27 14:35:00,87.42,87.49,87.41,87.47,181300.0,51.8284,51.8699,51.8225,51.8581,181300.0
2012-07-27 14:40:00,87.47,87.52,87.4,87.44,450900.0,51.8581,51.8877,51.8166,51.8403,450900.0
2012-07-27 14:45:00,87.44,87.85,87.39,87.5,1010500.0,51.8403,52.0833,51.8106,51.8758,1010500.0
2012-07-27 14:50:00,87.5,87.6,87.49,87.59,238000.0,51.8758,51.9351,51.8699,51.9292,238000.0
2012-07-27 14:55:00,87.59,87.66,87.58,87.59,318900.0,51.9292,51.9707,51.9233,51.9292,318900.0
2012-07-27 15:00:00,87.59,87.59,87.46,87.46,243900.0,51.9292,51.9292,51.8521,51.8521,243900.0
2012-07-27 15:05:00,87.45,87.61,87.43,87.6,192900.0,51.8462,51.9411,51.8343,51.9351,192900.0
2012-07-27 15:10:00,87.6,87.65,87.57,87.57,177700.0,51.9351,51.9648,51.9173,51.9173,177700.0
2012-07-27 15:15:00,87.57,87.63,87.49,87.54,237600.0,51.9173,51.9529,51.8699,51.8996,237600.0
2012-07-27 15:20:00,87.54,87.58,87.46,87.5,290800.0,51.8996,51.9233,51.8521,51.8758,290800.0
2012-07-27 15:25:00,87.51,87.62,87.5,87.53,246000.0,51.8818,51.947,51.8758,51.8936,246000.0
2012-07-27 15:30:00,87.53,87.64,87.51,87.6,315500.0,51.8936,51.9588,51.8818,51.9351,315500.0
2012-07-27 15:35:00,87.6,87.65,87.56,87.6,371500.0,51.9351,51.9648,51.9114,51.9351,371500.0
2012-07-27 15:40:00,87.6,87.65,87.42,87.53,530600.0,51.9351,51.9648,51.8284,51.8936,530600.0
2012-07-27 15:45:00,87.54,87.59,87.47,87.51,627600.0,51.8996,51.9292,51.8581,51.8818,627600.0
2012-07-27 15:50:00,87.51,87.51,87.26,87.36,638300.0,51.8818,51.8818,51.7336,51.7928,638300.0
2012-07-27 15:55:00,87.36,87.61,87.35,87.46,1159800.0,51.7928,51.9411,51.7869,51.8521,1159800.0
2012-07-30 09:30:00,87.27,87.67,87.22,87.62,299500.0,51.7395,51.9766,51.7098,51.947,299500.0
2012-07-30 09:35:00,87.63,87.68,87.49,87.51,132100.0,51.9529,51.9826,51.8699,51.8818,132100.0
2012-07-30 09:40:00,87.51,87.57,87.4,87.48,77000.0,51.8818,51.9173,51.8166,51.864,77000.0
2012-07-30 09:45:00,87.47,87.52,87.42,87.42,100800.0,51.8581,51.8877,51.8284,51.8284,100800.0
2012-07-30 09:50:00,87.41,87.48,87.3,87.4,120200.0,51.8225,51.864,51.7573,51.8166,120200.0
2012-07-30 09:55:00,87.4,87.66,87.39,87.62,158600.0,51.8166,51.9707,51.8106,51.947,158600.0
2012-07-30 10:00:00,87.62,87.8,87.54,87.75,213900.0,51.947,52.0537,51.8996,52.0241,213900.0
2012-07-30 10:05:00,87.75,87.77,87.67,87.67,152700.0,52.0241,52.0359,51.9766,51.9766,152700.0
2012-07-30 10:10:00,87.7,87.77,87.65,87.69,131800.0,51.9944,52.0359,51.9648,51.9885,131800.0
2012-07-30 10:15:00,87.69,87.71,87.54,87.68,176200.0,51.9885,52.0003,51.8996,51.9826,176200.0
2012-07-30 10:20:00,87.67,87.81,87.66,87.76,129400.0,51.9766,52.0596,51.9707,52.03,129400.0
2012-07-30 10:25:00,87.76,87.83,87.63,87.67,118200.0,52.03,52.0715,51.9529,51.9766,118200.0
2012-07-30 10:30:00,87.68,87.72,87.62,87.69,106200.0,51.9826,52.0063,51.947,51.9885,106200.0
2012-07-30 10:35:00,87.7,87.78,87.67,87.68,95100.0,51.9944,52.0418,51.9766,51.9826,95100.0
2012-07-30 10:40:00,87.68,87.73,87.59,87.72,116100.0,51.9826,52.0122,51.9292,52.0063,116100.0
2012-07-30 10:45:00,87.72,87.76,87.61,87.67,98700.0,52.0063,52.03,51.9411,51.9766,98700.0
2012-07-30 10:50:00,87.68,87.71,87.63,87.65,70400.0,51.9826,52.0003,51.9529,51.9648,70400.0
2012-07-30 10:55:00,87.63,87.65,87.48,87.49,192400.0,51.9529,51.9648,51.864,51.8699,192400.0
2012-07-30 11:00:00,87.5,87.63,87.5,87.63,116400.0,51.8758,51.9529,51.8758,51.9529,116400.0
2012-07-30 11:05:00,87.62,87.67,87.54,87.55,157300.0,51.947,51.9766,51.8996,51.9055,157300.0
2012-07-30 11:10:00,87.56,87.63,87.54,87.59,142000.0,51.9114,51.9529,51.8996,51.9292,142000.0
2012-07-30 11:15:00,87.59,87.6,87.5,87.52,121000.0,51.9292,51.9351,51.8758,51.8877,121000.0
2012-07-30 11:20:00,87.5,87.51,87.34,87.44,177400.0,51.8758,51.8818,51.781,51.8403,177400.0
2012-07-30 11:25:00,87.44,87.52,87.42,87.46,120100.0,51.8403,51.8877,51.8284,51.8521,120100.0
2012-07-30 11:30:00,87.46,87.47,87.4,87.4,98800.0,51.8521,51.8581,51.8166,51.8166,98800.0
2012-07-30 11:35:00,87.39,87.4,87.31,87.34,139500.0,51.8106,51.8166,51.7632,51.781,139500.0
2012-07-30 11:40:00,87.34,87.34,87.25,87.33,136500.0,51.781,51.781,51.7276,51.7751,136500.0
2012-07-30 11:45:00,87.33,87.36,87.29,87.31,138100.0,51.7751,51.7928,51.7513,51.7632,138100.0
2012-07-30 11:50:00,87.32,87.32,87.25,87.28,79100.0,51.7691,51.7691,51.7276,51.7454,79100.0
2012-07-30 11:55:00,87.28,87.31,87.25,87.29,68600.0,51.7454,51.7632,51.7276,51.7513,68600.0
2012-07-30 12:00:00,87.3,87.32,87.26,87.29,75300.0,51.7573,51.7691,51.7336,51.7513,75300.0
2012-07-30 12:05:00,87.28,87.32,87.26,87.31,76700.0,51.7454,51.7691,51.7336,51.7632,76700.0
2012-07-30 12:10:00,87.3,87.34,87.3,87.33,51700.0,51.7573,51.781,51.7573,51.7751,51700.0
2012-07-30 12:15:00,87.33,87.36,87.22,87.34,140700.0,51.7751,51.7928,51.7098,51.781,140700.0
2012-07-30 12:20:00,87.34,87.36,87.31,87.34,96200.0,51.781,51.7928,51.7632,51.781,96200.0
2012-07-30 12:25:00,87.34,87.34,87.31,87.34,49400.0,51.781,51.781,51.7632,51.781,49400.0
2012-07-30 12:30:00,87.34,87.35,87.3,87.32,54900.0,51.781,51.7869,51.7573,51.7691,54900.0
2012-07-30 12:35:00,87.32,87.34,87.28,87.33,74700.0,51.7691,51.781,51.7454,51.7751,74700.0
2012-07-30 12:40:00,87.33,87.39,87.32,87.34,146900.0,51.7751,51.8106,51.7691,51.781,146900.0
2012-07-30 12:45:00,87.34,87.36,87.29,87.31,95900.0,51.781,51.7928,51.7513,51.7632,95900.0
2012-07-30 12:50:00,87.3,87.34,87.27,87.33,75800.0,51.7573,51.781,51.7395,51.7751,75800.0
2012-07-30 12:55:00,87.34,87.34,87.23,87.26,97400.0,51.781,51.781,51.7158,51.7336,97400.0
2012-07-30 13:00:00,87.27,87.29,87.23,87.26,53700.0,51.7395,51.7513,51.7158,51.7336,53700.0
2012-07-30 13:05:00,87.26,87.3,87.24,87.28,34700.0,51.7336,51.7573,51.7217,51.7454,34700.0
2012-07-30 13:10:00,87.28,87.3,87.26,87.27,62200.0,51.7454,51.7573,51.7336,51.7395,62200.0
2012-07-30 13:15:00,87.27,87.31,87.21,87.29,75700.0,51.7395,51.7632,51.7039,51.7513,75700.0
2012-07-30 13:20:00,87.29,87.32,87.25,87.3,93600.0,51.7513,51.7691,51.7276,51.7573,93600.0
2012-07-30 13:25:00,87.31,87.31,87.22,87.24,66800.0,51.7632,51.7632,51.7098,51.7217,66800.0
2012-07-30 13:30:00,87.24,87.37,87.23,87.34,110300.0,51.7217,51.7988,51.7158,51.781,110300.0
2012-07-30 13:35:00,87.34,87.38,87.34,87.36,87100.0,51.781,51.8047,51.781,51.7928,87100.0
2012-07-30 13:40:00,87.36,87.37,87.28,87.32,73000.0,51.7928,51.7988,51.7454,51.7691,73000.0
2012-07-30 13:45:00,87.32,87.35,87.3,87.3,61900.0,51.7691,51.7869,51.7573,51.7573,61900.0
2012-07-30 13:50:00,87.29,87.3,87.17,87.21,97200.0,51.7513,51.7573,51.6802,51.7039,97200.0
2012-07-30 13:55:00,87.22,87.25,87.18,87.18,46400.0,51.7098,51.7276,51.6861,51.6861,46400.0
2012-07-30 14:00:00,87.18,87.22,87.08,87.21,108200.0,51.6861,51.7098,51.6268,51.7039,108200.0
2012-07-30 14:05:00,87.21,87.23,87.17,87.19,94600.0,51.7039,51.7158,51.6802,51.6921,94600.0
2012-07-30 14:10:00,87.18,87.23,87.15,87.21,85400.0,51.6861,51.7158,51.6683,51.7039,85400.0
2012-07-30 14:15:00,87.21,87.22,87.15,87.18,50500.0,51.7039,51.7098,51.6683,51.6861,50500.0
2012-07-30 14:20:00,87.2,87.29,87.19,87.27,115900.0,51.698,51.7513,51.6921,51.7395,115900.0
2012-07-30 14:25:00,87.28,87.31,87.25,87.26,111500.0,51.7454,51.7632,51.7276,51.7336,111500.0
2012-07-30 14:30:00,87.26,87.33,87.26,87.31,74300.0,51.7336,51.7751,51.7336,51.7632,74300.0
2012-07-30 14:35:00,87.3,87.33,87.28,87.3,91600.0,51.7573,51.7751,51.7454,51.7573,91600.0
2012-07-30 14:40:00,87.31,87.42,87.3,87.35,112400.0,51.7632,51.8284,51.7573,51.7869,112400.0
2012-07-30 14:45:00,87.36,87.43,87.35,87.38,64200.0,51.7928,51.8343,51.7869,51.8047,64200.0
2012-07-30 14:50:00,87.39,87.42,87.35,87.38,71900.0,51.8106,51.8284,51.7869,51.8047,71900.0
2012-07-30 14:55:00,87.39,87.4,87.34,87.36,80800.0,51.8106,51.8166,51.781,51.7928,80800.0
2012-07-30 15:00:00,87.36,87.37,87.28,87.31,70000.0,51.7928,51.7988,51.7454,51.7632,70000.0
2012-07-30 15:05:00,87.31,87.32,87.16,87.17,72400.0,51.7632,51.7691,51.6743,51.6802,72400.0
2012-07-30 15:10:00,87.17,87.26,87.17,87.19,138600.0,51.6802,51.7336,51.6802,51.6921,138600.0
2012-07-30 15:15:00,87.18,87.3,87.18,87.28,86500.0,51.6861,51.7573,51.6861,51.7454,86500.0
2012-07-30 15:20:00,87.28,87.3,87.23,87.26,68100.0,51.7454,51.7573,51.7158,51.7336,68100.0
2012-07-30 15:25:00,87.27,87.37,87.26,87.37,116800.0,51.7395,51.7988,51.7336,51.7988,116800.0
2012-07-30 15:30:00,87.37,87.41,87.29,87.39,162300.0,51.7988,51.8225,51.7513,51.8106,162300.0
2012-07-30 15:35:00,87.38,87.39,87.31,87.34,177200.0,51.8047,51.8106,51.7632,51.781,177200.0
2012-07-30 15:40:00,87.34,87.42,87.33,87.35,187100.0,51.781,51.8284,51.7751,51.7869,187100.0
2012-07-30 15:45:00,87.36,87.38,87.24,87.33,200500.0,51.7928,51.8047,51.7217,51.7751,200500.0
2012-07-30 15:50:00,87.33,87.42,87.27,87.42,310400.0,51.7751,51.8284,51.7395,51.8284,310400.0
2012-07-30 15:55:00,87.42,87.55,87.33,87.55,566700.0,51.8284,51.9055,51.7751,51.9055,566700.0
2012-07-31 09:30:00,87.37,87.49,87.22,87.41,246300.0,51.7988,51.8699,51.7098,51.8225,246300.0
2012-07-31 09:35:00,87.41,87.6,87.37,87.52,144900.0,51.8225,51.9351,51.7988,51.8877,144900.0
2012-07-31 09:40:00,87.51,87.66,87.42,87.48,260100.0,51.8818,51.9707,51.8284,51.864,260100.0
2012-07-31 09:45:00,87.47,87.48,87.31,87.39,140300.0,51.8581,51.864,51.7632,51.8106,140300.0
2012-07-31 09:50:00,87.39,87.48,87.35,87.42,144900.0,51.8106,51.864,51.7869,51.8284,144900.0
2012-07-31 09:55:00,87.42,87.53,87.41,87.42,84800.0,51.8284,51.8936,51.8225,51.8284,84800.0
2012-07-31 10:00:00,87.44,87.54,87.4,87.47,143800.0,51.8403,51.8996,51.8166,51.8581,143800.0
2012-07-31 10:05:00,87.46,87.48,87.33,87.35,183700.0,51.8521,51.864,51.7751,51.7869,183700.0
2012-07-31 10:10:00,87.36,87.49,87.34,87.39,106100.0,51.7928,51.8699,51.781,51.8106,106100.0
2012-07-31 10:15:00,87.4,87.47,87.37,87.4,177600.0,51.8166,51.8581,51.7988,51.8166,177600.0
2012-07-31 10:20:00,87.41,87.46,87.34,87.46,216800.0,51.8225,51.8521,51.781,51.8521,216800.0
2012-07-31 10:25:00,87.45,87.53,87.43,87.46,106700.0,51.8462,51.8936,51.8343,51.8521,106700.0
2012-07-31 10:30:00,87.46,87.57,87.4,87.41,117800.0,51.8521,51.9173,51.8166,51.8225,117800.0
2012-07-31 10:35:00,87.42,87.46,87.4,87.42,107100.0,51.8284,51.8521,51.8166,51.8284,107100.0
2012-07-31 10:40:00,87.42,87.51,87.39,87.5,94200.0,51.8284,51.8818,51.8106,51.8758,94200.0
2012-07-31 10:45:00,87.51,87.55,87.46,87.49,136700.0,51.8818,51.9055,51.8521,51.8699,136700.0
2012-07-31 10:50:00,87.49,87.5,87.4,87.41,116100.0,51.8699,51.8758,51.8166,51.8225,116100.0
2012-07-31 10:55:00,87.41,87.48,87.4,87.43,89600.0,51.8225,51.864,51.8166,51.8343,89600.0
2012-07-31 11:00:00,87.44,87.5,87.42,87.43,89000.0,51.8403,51.8758,51.8284,51.8343,89000.0
2012-07-31 11:05:00,87.44,87.46,87.4,87.43,82700.0,51.8403,51.8521,51.8166,51.8343,82700.0
2012-07-31 11:10:00,87.43,87.64,87.43,87.61,155300.0,51.8343,51.9588,51.8343,51.9411,155300.0
2012-07-31 11:15:00,87.59,87.62,87.47,87.48,121300.0,51.9292,51.947,51.8581,51.864,121300.0
2012-07-31 11:20:00,87.48,87.52,87.42,87.43,100400.0,51.864,51.8877,51.8284,51.8343,100400.0
2012-07-31 11:25:00,87.43,87.46,87.4,87.42,153800.0,51.8343,51.8521,51.8166,51.8284,153800.0
2012-07-31 11:30:00,87.42,87.45,87.29,87.29,117700.0,51.8284,51.8462,51.7513,51.7513,117700.0
2012-07-31 11:35:00,87.29,87.32,87.23,87.26,105500.0,51.7513,51.7691,51.7158,51.7336,105500.0
2012-07-31 11:40:00,87.26,87.3,87.24,87.3,93700.0,51.7336,51.7573,51.7217,51.7573,93700.0
2012-07-31 11:45:00,87.29,87.3,87.22,87.25,61900.0,51.7513,51.7573,51.7098,51.7276,61900.0
2012-07-31 11:50:00,87.25,87.34,87.24,87.27,82800.0,51.7276,51.781,51.7217,51.7395,82800.0
2012-07-31 11:55:00,87.27,87.32,87.25,87.28,106900.0,51.7395,51.7691,51.7276,51.7454,106900.0
2012-07-31 12:00:00,87.28,87.29,87.2,87.26,115800.0,51.7454,51.7513,51.698,51.7336,115800.0
2012-07-31 12:05:00,87.25,87.26,87.09,87.09,162500.0,51.7276,51.7336,51.6328,51.6328,162500.0
2012-07-31 12:10:00,87.1,87.11,86.95,87.03,227100.0,51.6387,51.6446,51.5498,51.5972,227100.0
2012-07-31 12:15:00,87.03,87.09,87.0,87.01,56300.0,51.5972,51.6328,51.5794,51.5853,56300.0
2012-07-31 12:20:00,87.0,87.04,86.98,87.02,71500.0,51.5794,51.6031,51.5675,51.5913,71500.0
2012-07-31 12:25:00,87.01,87.06,86.98,87.04,71500.0,51.5853,51.615,51.5675,51.6031,71500.0
2012-07-31 12:30:00,87.03,87.04,86.97,87.02,61200.0,51.5972,51.6031,51.5616,51.5913,61200.0
2012-07-31 12:35:00,87.02,87.13,87.02,87.07,80300.0,51.5913,51.6565,51.5913,51.6209,80300.0
2012-07-31 12:40:00,87.07,87.09,87.04,87.04,31100.0,51.6209,51.6328,51.6031,51.6031,31100.0
2012-07-31 12:45:00,87.04,87.05,86.96,87.0,63400.0,51.6031,51.609,51.5557,51.5794,63400.0
2012-07-31 12:50:00,86.99,87.06,86.99,87.04,46500.0,51.5735,51.615,51.5735,51.6031,46500.0
2012-07-31 12:55:00,87.06,87.07,87.01,87.03,83900.0,51.615,51.6209,51.5853,51.5972,83900.0
2012-07-31 13:00:00,87.03,87.06,86.98,87.04,76500.0,51.5972,51.615,51.5675,51.6031,76500.0
2012-07-31 13:05:00,87.05,87.13,87.04,87.12,76600.0,51.609,51.6565,51.6031,51.6505,76600.0
2012-07-31 13:10:00,87.13,87.16,87.07,87.12,70800.0,51.6565,51.6743,51.6209,51.6505,70800.0
2012-07-31 13:15:00,87.13,87.15,87.08,87.09,49400.0,51.6565,51.6683,51.6268,51.6328,49400.0
2012-07-31 13:20:00,87.09,87.13,87.07,87.1,41800.0,51.6328,51.6565,51.6209,51.6387,41800.0
2012-07-31 13:25:00,87.11,87.2,87.11,87.19,90400.0,51.6446,51.698,51.6446,51.6921,90400.0
2012-07-31 13:30:00,87.19,87.19,87.11,87.11,45500.0,51.6921,51.6921,51.6446,51.6446,45500.0
2012-07-31 13:35:00,87.11,87.2,87.11,87.19,43000.0,51.6446,51.698,51.6446,51.6921,43000.0
2012-07-31 13:40:00,87.18,87.18,87.09,87.09,59900.0,51.6861,51.6861,51.6328,51.6328,59900.0
2012-07-31 13:45:00,87.09,87.09,87.02,87.02,56700.0,51.6328,51.6328,51.5913,51.5913,56700.0
2012-07-31 13:50:00,87.03,87.1,87.03,87.06,42900.0,51.5972,51.6387,51.5972,51.615,42900.0
2012-07-31 13:55:00,87.06,87.07,87.01,87.02,59500.0,51.615,51.6209,51.5853,51.5913,59500.0
2012-07-31 14:00:00,87.02,87.11,86.99,87.1,87900.0,51.5913,51.6446,51.5735,51.6387,87900.0
2012-07-31 14:05:00,87.1,87.17,87.1,87.16,80500.0,51.6387,51.6802,51.6387,51.6743,80500.0
2012-07-31 14:10:00,87.16,87.27,87.16,87.27,115000.0,51.6743,51.7395,51.6743,51.7395,115000.0
2012-07-31 14:15:00,87.27,87.29,87.21,87.28,60700.0,51.7395,51.7513,51.7039,51.7454,60700.0
2012-07-31 14:20:00,87.27,87.36,87.26,87.36,103500.0,51.7395,51.7928,51.7336,51.7928,103500.0
2012-07-31 14:25:00,87.36,87.36,87.24,87.27,79500.0,51.7928,51.7928,51.7217,51.7395,79500.0
2012-07-31 14:30:00,87.27,87.28,87.16,87.17,68800.0,51.7395,51.7454,51.6743,51.6802,68800.0
2012-07-31 14:35:00,87.16,87.22,87.13,87.19,66500.0,51.6743,51.7098,51.6565,51.6921,66500.0
2012-07-31 14:40:00,87.18,87.19,87.14,87.16,46200.0,51.6861,51.6921,51.6624,51.6743,46200.0
2012-07-31 14:45:00,87.17,87.24,87.06,87.06,144700.0,51.6802,51.7217,51.615,51.615,144700.0
2012-07-31 14:50:00,87.06,87.12,87.06,87.11,91800.0,51.615,51.6505,51.615,51.6446,91800.0
2012-07-31 14:55:00,87.11,87.11,86.95,86.95,145900.0,51.6446,51.6446,51.5498,51.5498,145900.0
2012-07-31 15:00:00,86.97,87.04,86.94,87.01,119000.0,51.5616,51.6031,51.5438,51.5853,119000.0
2012-07-31 15:05:00,87.01,87.01,86.94,87.0,85600.0,51.5853,51.5853,51.5438,51.5794,85600.0
2012-07-31 15:10:00,87.0,87.04,86.98,87.03,94900.0,51.5794,51.6031,51.5675,51.5972,94900.0
2012-07-31 15:15:00,87.04,87.12,87.02,87.11,121900.0,51.6031,51.6505,51.5913,51.6446,121900.0
2012-07-31 15:20:00,87.12,87.13,87.07,87.07,91100.0,51.6505,51.6565,51.6209,51.6209,91100.0
2012-07-31 15:25:00,87.06,87.21,87.06,87.17,134900.0,51.615,51.7039,51.615,51.6802,134900.0
2012-07-31 15:30:00,87.18,87.24,87.16,87.23,150300.0,51.6861,51.7217,51.6743,51.7158,150300.0
2012-07-31 15:35:00,87.23,87.25,87.17,87.21,180300.0,51.7158,51.7276,51.6802,51.7039,180300.0
2012-07-31 15:40:00,87.21,87.21,87.05,87.17,248000.0,51.7039,51.7039,51.609,51.6802,248000.0
2012-07-31 15:45:00,87.16,87.17,86.98,86.99,272300.0,51.6743,51.6802,51.5675,51.5735,272300.0
2012-07-31 15:50:00,86.99,87.1,86.96,87.0,336200.0,51.5735,51.6387,51.5557,51.5794,336200.0
2012-07-31 15:55:00,87.0,87.0,86.79,86.84,899000.0,51.5794,51.5794,51.4549,51.4845,899000.0
2012-08-01 09:30:00,87.11,87.29,86.96,86.97,274300.0,51.6446,51.7513,51.5557,51.5616,274300.0
2012-08-01 09:35:00,86.97,87.03,86.7,86.84,172400.0,51.5616,51.5972,51.4015,51.4845,172400.0
2012-08-01 09:40:00,86.82,86.93,86.64,86.79,146500.0,51.4727,51.5379,51.366,51.4549,146500.0
2012-08-01 09:45:00,86.79,86.91,86.78,86.83,155800.0,51.4549,51.526,51.449,51.4786,155800.0
2012-08-01 09:50:00,86.84,87.07,86.82,87.07,135400.0,51.4845,51.6209,51.4727,51.6209,135400.0
2012-08-01 09:55:00,87.07,87.14,87.02,87.13,109300.0,51.6209,51.6624,51.5913,51.6565,109300.0
2012-08-01 10:00:00,87.12,87.25,87.09,87.24,161000.0,51.6505,51.7276,51.6328,51.7217,161000.0
2012-08-01 10:05:00,87.22,87.28,87.08,87.13,122200.0,51.7098,51.7454,51.6268,51.6565,122200.0
2012-08-01 10:10:00,87.13,87.16,87.03,87.1,107700.0,51.6565,51.6743,51.5972,51.6387,107700.0
2012-08-01 10:15:00,87.09,87.11,86.9,86.92,107300.0,51.6328,51.6446,51.5201,51.532,107300.0
2012-08-01 10:20:00,86.9,87.11,86.9,87.07,82200.0,51.5201,51.6446,51.5201,51.6209,82200.0
2012-08-01 10:25:00,87.08,87.11,87.05,87.09,64800.0,51.6268,51.6446,51.609,51.6328,64800.0
2012-08-01 10:30:00,87.1,87.18,87.06,87.09,109300.0,51.6387,51.6861,51.615,51.6328,109300.0
2012-08-01 10:35:00,87.1,87.31,87.08,87.28,84300.0,51.6387,51.7632,51.6268,51.7454,84300.0
2012-08-01 10:40:00,87.29,87.39,87.23,87.25,132700.0,51.7513,51.8106,51.7158,51.7276,132700.0
2012-08-01 10:45:00,87.24,87.37,87.24,87.34,58500.0,51.7217,51.7988,51.7217,51.781,58500.0
2012-08-01 10:50:00,87.35,87.36,87.26,87.28,58200.0,51.7869,51.7928,51.7336,51.7454,58200.0
2012-08-01 10:55:00,87.28,87.34,87.27,87.32,54000.0,51.7454,51.781,51.7395,51.7691,54000.0
2012-08-01 11:00:00,87.32,87.4,87.31,87.37,66600.0,51.7691,51.8166,51.7632,51.7988,66600.0
2012-08-01 11:05:00,87.38,87.42,87.31,87.36,60600.0,51.8047,51.8284,51.7632,51.7928,60600.0
2012-08-01 11:10:00,87.38,87.39,87.17,87.19,136300.0,51.8047,51.8106,51.6802,51.6921,136300.0
2012-08-01 11:15:00,87.19,87.27,87.15,87.26,75400.0,51.6921,51.7395,51.6683,51.7336,75400.0
2012-08-01 11:20:00,87.26,87.35,87.23,87.29,85100.0,51.7336,51.7869,51.7158,51.7513,85100.0
2012-08-01 11:25:00,87.28,87.38,87.26,87.38,60500.0,51.7454,51.8047,51.7336,51.8047,60500.0
2012-08-01 11:30:00,87.38,87.4,87.28,87.28,179700.0,51.8047,51.8166,51.7454,51.7454,179700.0
2012-08-01 11:35:00,87.29,87.32,87.22,87.28,279400.0,51.7513,51.7691,51.7098,51.7454,279400.0
2012-08-01 11:40:00,87.29,87.3,87.17,87.2,259000.0,51.7513,51.7573,51.6802,51.698,259000.0
2012-08-01 11:45:00,87.19,87.2,87.1,87.1,108500.0,51.6921,51.698,51.6387,51.6387,108500.0
2012-08-01 11:50:00,87.1,87.17,87.1,87.12,221100.0,51.6387,51.6802,51.6387,51.6505,221100.0
2012-08-01 11:55:00,87.13,87.17,87.08,87.13,69500.0,51.6565,51.6802,51.6268,51.6565,69500.0
2012-08-01 12:00:00,87.14,87.15,87.08,87.12,86700.0,51.6624,51.6683,51.6268,51.6505,86700.0
2012-08-01 12:05:00,87.13,87.16,87.11,87.13,93500.0,51.6565,51.6743,51.6446,51.6565,93500.0
2012-08-01 12:10:00,87.13,87.14,87.0,87.01,120600.0,51.6565,51.6624,51.5794,51.5853,120600.0
2012-08-01 12:15:00,87.02,87.04,86.94,87.01,203000.0,51.5913,51.6031,51.5438,51.5853,203000.0
2012-08-01 12:20:00,87.0,87.0,86.87,86.95,260400.0,51.5794,51.5794,51.5023,51.5498,260400.0
2012-08-01 12:25:00,86.95,87.0,86.91,86.95,83900.0,51.5498,51.5794,51.526,51.5498,83900.0
2012-08-01 12:30:00,86.96,87.0,86.91,86.95,152200.0,51.5557,51.5794,51.526,51.5498,152200.0
2012-08-01 12:35:00,86.94,86.97,86.88,86.94,222600.0,51.5438,51.5616,51.5083,51.5438,222600.0
2012-08-01 12:40:00,86.94,86.94,86.89,86.9,81200.0,51.5438,51.5438,51.5142,51.5201,81200.0
2012-08-01 12:45:00,86.9,86.91,86.89,86.9,114900.0,51.5201,51.526,51.5142,51.5201,114900.0
2012-08-01 12:50:00,86.89,86.93,86.87,86.89,67100.0,51.5142,51.5379,51.5023,51.5142,67100.0
2012-08-01 12:55:00,86.89,86.96,86.89,86.95,83800.0,51.5142,51.5557,51.5142,51.5498,83800.0
2012-08-01 13:00:00,86.96,87.02,86.88,86.89,248000.0,51.5557,51.5913,51.5083,51.5142,248000.0
2012-08-01 13:05:00,86.9,86.92,86.86,86.86,131800.0,51.5201,51.532,51.4964,51.4964,131800.0
2012-08-01 13:10:00,86.86,86.87,86.77,86.81,316200.0,51.4964,51.5023,51.443,51.4668,316200.0
2012-08-01 13:15:00,86.81,86.81,86.69,86.77,110500.0,51.4668,51.4668,51.3956,51.443,110500.0
2012-08-01 13:20:00,86.77,86.86,86.76,86.81,122000.0,51.443,51.4964,51.4371,51.4668,122000.0
2012-08-01 13:25:00,86.82,86.85,86.78,86.8,118500.0,51.4727,51.4905,51.449,51.4608,118500.0
2012-08-01 13:30:00,86.79,86.8,86.7,86.7,91700.0,51.4549,51.4608,51.4015,51.4015,91700.0
2012-08-01 13:35:00,86.7,86.84,86.69,86.83,60200.0,51.4015,51.4845,51.3956,51.4786,60200.0
2012-08-01 13:40:00,86.84,87.04,86.81,87.04,67700.0,51.4845,51.6031,51.4668,51.6031,67700.0
2012-08-01 13:45:00,87.04,87.07,86.96,86.98,106600.0,51.6031,51.6209,51.5557,51.5675,106600.0
2012-08-01 13:50:00,86.97,87.03,86.94,87.0,52600.0,51.5616,51.5972,51.5438,51.5794,52600.0
2012-08-01 13:55:00,87.0,87.0,86.83,86.86,65900.0,51.5794,51.5794,51.4786,51.4964,65900.0
2012-08-01 14:00:00,86.88,86.91,86.84,86.91,92000.0,51.5083,51.526,51.4845,51.526,92000.0
2012-08-01 14:05:00,86.91,86.99,86.81,86.91,98200.0,51.526,51.5735,51.4668,51.526,98200.0
2012-08-01 14:10:00,86.92,86.92,86.21,86.38,287800.0,51.532,51.532,51.111,51.2118,287800.0
2012-08-01 14:15:00,86.38,86.52,86.18,86.42,491300.0,51.2118,51.2948,51.0933,51.2355,491300.0
2012-08-01 14:20:00,86.41,86.76,86.36,86.65,246900.0,51.2296,51.4371,51.2,51.3719,246900.0
2012-08-01 14:25:00,86.66,86.86,86.59,86.85,163300.0,51.3778,51.4964,51.3363,51.4905,163300.0
2012-08-01 14:30:00,86.85,86.86,86.72,86.82,176800.0,51.4905,51.4964,51.4134,51.4727,176800.0
2012-08-01 14:35:00,86.82,86.91,86.79,86.81,144300.0,51.4727,51.526,51.4549,51.4668,144300.0
2012-08-01 14:40:00,86.81,86.96,86.79,86.92,123900.0,51.4668,51.5557,51.4549,51.532,123900.0
2012-08-01 14:45:00,86.92,86.94,86.78,86.86,120300.0,51.532,51.5438,51.449,51.4964,120300.0
2012-08-01 14:50:00,86.87,86.97,86.77,86.87,142800.0,51.5023,51.5616,51.443,51.5023,142800.0
2012-08-01 14:55:00,86.87,86.99,86.82,86.98,65500.0,51.5023,51.5735,51.4727,51.5675,65500.0
2012-08-01 15:00:00,86.98,87.04,86.94,87.03,69900.0,51.5675,51.6031,51.5438,51.5972,69900.0
2012-08-01 15:05:00,87.03,87.17,87.03,87.16,129000.0,51.5972,51.6802,51.5972,51.6743,129000.0
2012-08-01 15:10:00,87.15,87.18,87.0,87.0,145500.0,51.6683,51.6861,51.5794,51.5794,145500.0
2012-08-01 15:15:00,87.0,87.07,86.93,86.96,109100.0,51.5794,51.6209,51.5379,51.5557,109100.0
2012-08-01 15:20:00,86.97,87.15,86.93,87.13,118900.0,51.5616,51.6683,51.5379,51.6565,118900.0
2012-08-01 15:25:00,87.13,87.29,87.13,87.25,204600.0,51.6565,51.7513,51.6565,51.7276,204600.0
2012-08-01 15:30:00,87.23,87.31,87.18,87.3,244900.0,51.7158,51.7632,51.6861,51.7573,244900.0
2012-08-01 15:35:00,87.3,87.33,87.19,87.29,254700.0,51.7573,51.7751,51.6921,51.7513,254700.0
2012-08-01 15:40:00,87.3,87.45,87.22,87.43,307200.0,51.7573,51.8462,51.7098,51.8343,307200.0
2012-08-01 15:45:00,87.43,87.43,87.23,87.27,399000.0,51.8343,51.8343,51.7158,51.7395,399000.0
2012-08-01 15:50:00,87.27,87.29,87.21,87.26,256600.0,51.7395,51.7513,51.7039,51.7336,256600.0
2012-08-01 15:55:00,87.25,87.26,86.88,86.93,820800.0,51.7276,51.7336,51.5083,51.5379,820800.0
2012-08-02 09:30:00,86.09,86.35,85.9,86.19,378500.0,51.0399,51.194,50.9273,51.0992,378500.0
2012-08-02 09:35:00,86.15,86.26,85.98,86.13,191900.0,51.0755,51.1407,50.9747,51.0636,191900.0
2012-08-02 09:40:00,86.15,86.25,85.94,86.08,146700.0,51.0755,51.1348,50.951,51.034,146700.0
2012-08-02 09:45:00,86.09,86.25,86.09,86.19,191800.0,51.0399,51.1348,51.0399,51.0992,191800.0
2012-08-02 09:50:00,86.18,86.25,86.04,86.2,209600.0,51.0933,51.1348,51.0103,51.1051,209600.0
2012-08-02 09:55:00,86.21,86.49,86.2,86.41,189200.0,51.111,51.277,51.1051,51.2296,189200.0
2012-08-02 10:00:00,86.38,86.38,86.1,86.12,132200.0,51.2118,51.2118,51.0458,51.0577,132200.0
2012-08-02 10:05:00,86.12,86.42,86.09,86.36,102500.0,51.0577,51.2355,51.0399,51.2,102500.0
2012-08-02 10:10:00,86.38,86.5,86.31,86.37,103800.0,51.2118,51.283,51.1703,51.2059,103800.0
2012-08-02 10:15:00,86.37,86.45,86.31,86.39,91100.0,51.2059,51.2533,51.1703,51.2178,91100.0
2012-08-02 10:20:00,86.38,86.45,86.3,86.34,95500.0,51.2118,51.2533,51.1644,51.1881,95500.0
2012-08-02 10:25:00,86.34,86.55,86.31,86.52,107600.0,51.1881,51.3126,51.1703,51.2948,107600.0
2012-08-02 10:30:00,86.5,86.57,86.47,86.5,112300.0,51.283,51.3245,51.2652,51.283,112300.0
2012-08-02 10:35:00,86.5,86.56,86.43,86.47,96700.0,51.283,51.3185,51.2415,51.2652,96700.0
2012-08-02 10:40:00,86.46,86.48,86.33,86.4,87200.0,51.2593,51.2711,51.1822,51.2237,87200.0
2012-08-02 10:45:00,86.39,86.59,86.39,86.59,73500.0,51.2178,51.3363,51.2178,51.3363,73500.0
2012-08-02 10:50:00,86.59,86.75,86.55,86.61,150500.0,51.3363,51.4312,51.3126,51.3482,150500.0
2012-08-02 10:55:00,86.6,86.63,86.12,86.29,266700.0,51.3423,51.36,51.0577,51.1585,266700.0
2012-08-02 11:00:00,86.25,86.33,86.13,86.27,186100.0,51.1348,51.1822,51.0636,51.1466,186100.0
2012-08-02 11:05:00,86.28,86.37,86.19,86.22,137600.0,51.1525,51.2059,51.0992,51.117,137600.0
2012-08-02 11:10:00,86.22,86.23,86.11,86.21,105000.0,51.117,51.1229,51.0518,51.111,105000.0
2012-08-02 11:15:00,86.2,86.21,86.06,86.12,136000.0,51.1051,51.111,51.0221,51.0577,136000.0
2012-08-02 11:20:00,86.12,86.12,85.94,86.01,158500.0,51.0577,51.0577,50.951,50.9925,158500.0
2012-08-02 11:25:00,86.01,86.16,85.94,86.13,142100.0,50.9925,51.0814,50.951,51.0636,142100.0
2012-08-02 11:30:00,86.13,86.18,86.1,86.18,138700.0,51.0636,51.0933,51.0458,51.0933,138700.0
2012-08-02 11:35:00,86.17,86.22,86.01,86.03,223400.0,51.0873,51.117,50.9925,51.0043,223400.0
2012-08-02 11:40:00,86.03,86.08,85.99,86.0,127200.0,51.0043,51.034,50.9806,50.9865,127200.0
2012-08-02 11:45:00,86.0,86.05,85.98,86.02,116200.0,50.9865,51.0162,50.9747,50.9984,116200.0
2012-08-02 11:50:00,86.02,86.03,85.87,85.97,130100.0,50.9984,51.0043,50.9095,50.9688,130100.0
2012-08-02 11:55:00,85.98,86.02,85.89,86.0,140600.0,50.9747,50.9984,50.9213,50.9865,140600.0
2012-08-02 12:00:00,86.0,86.16,85.98,86.11,119300.0,50.9865,51.0814,50.9747,51.0518,119300.0
2012-08-02 12:05:00,86.11,86.11,86.03,86.09,83800.0,51.0518,51.0518,51.0043,51.0399,83800.0
2012-08-02 12:10:00,86.08,86.11,86.07,86.09,57600.0,51.034,51.0518,51.028,51.0399,57600.0
2012-08-02 12:15:00,86.09,86.16,86.08,86.11,104200.0,51.0399,51.0814,51.034,51.0518,104200.0
2012-08-02 12:20:00,86.13,86.15,86.0,86.02,72400.0,51.0636,51.0755,50.9865,50.9984,72400.0
2012-08-02 12:25:00,86.02,86.02,85.78,85.78,79700.0,50.9984,50.9984,50.8561,50.8561,79700.0
2012-08-02 12:30:00,85.78,85.78,85.52,85.61,244300.0,50.8561,50.8561,50.702,50.7553,244300.0
2012-08-02 12:35:00,85.61,85.78,85.6,85.75,134000.0,50.7553,50.8561,50.7494,50.8383,134000.0
2012-08-02 12:40:00,85.76,85.86,85.75,85.86,115300.0,50.8443,50.9035,50.8383,50.9035,115300.0
2012-08-02 12:45:00,85.84,85.84,85.74,85.75,84400.0,50.8917,50.8917,50.8324,50.8383,84400.0
2012-08-02 12:50:00,85.76,85.81,85.65,85.68,66100.0,50.8443,50.8739,50.779,50.7968,66100.0
2012-08-02 12:55:00,85.69,85.84,85.66,85.76,78400.0,50.8028,50.8917,50.785,50.8443,78400.0
2012-08-02 13:00:00,85.76,85.77,85.67,85.72,52900.0,50.8443,50.8502,50.7909,50.8205,52900.0
2012-08-02 13:05:00,85.72,85.77,85.69,85.77,96400.0,50.8205,50.8502,50.8028,50.8502,96400.0
2012-08-02 13:10:00,85.77,85.85,85.77,85.77,52600.0,50.8502,50.8976,50.8502,50.8502,52600.0
2012-08-02 13:15:00,85.78,85.82,85.69,85.7,100900.0,50.8561,50.8798,50.8028,50.8087,100900.0
2012-08-02 13:20:00,85.7,85.73,85.66,85.68,88700.0,50.8087,50.8265,50.785,50.7968,88700.0
2012-08-02 13:25:00,85.69,85.73,85.63,85.69,80000.0,50.8028,50.8265,50.7672,50.8028,80000.0
2012-08-02 13:30:00,85.69,85.72,85.62,85.68,119600.0,50.8028,50.8205,50.7612,50.7968,119600.0
2012-08-02 13:35:00,85.69,85.7,85.63,85.65,120800.0,50.8028,50.8087,50.7672,50.779,120800.0
2012-08-02 13:40:00,85.65,85.68,85.63,85.65,86800.0,50.779,50.7968,50.7672,50.779,86800.0
2012-08-02 13:45:00,85.65,85.66,85.59,85.6,85100.0,50.779,50.785,50.7435,50.7494,85100.0
2012-08-02 13:50:00,85.6,85.67,85.57,85.62,72300.0,50.7494,50.7909,50.7316,50.7612,72300.0
2012-08-02 13:55:00,85.61,85.67,85.53,85.54,88200.0,50.7553,50.7909,50.7079,50.7138,88200.0
2012-08-02 14:00:00,85.54,85.59,85.5,85.56,100500.0,50.7138,50.7435,50.6901,50.7257,100500.0
2012-08-02 14:05:00,85.55,85.66,85.55,85.66,58400.0,50.7197,50.785,50.7197,50.785,58400.0
2012-08-02 14:10:00,85.67,85.72,85.64,85.71,67500.0,50.7909,50.8205,50.7731,50.8146,67500.0
2012-08-02 14:15:00,85.7,85.72,85.66,85.7,58300.0,50.8087,50.8205,50.785,50.8087,58300.0
2012-08-02 14:20:00,85.71,85.78,85.68,85.77,76100.0,50.8146,50.8561,50.7968,50.8502,76100.0
2012-08-02 14:25:00,85.76,85.78,85.68,85.74,125500.0,50.8443,50.8561,50.7968,50.8324,125500.0
2012-08-02 14:30:00,85.74,85.89,85.7,85.86,141900.0,50.8324,50.9213,50.8087,50.9035,141900.0
2012-08-02 14:35:00,85.86,85.99,85.84,85.89,185700.0,50.9035,50.9806,50.8917,50.9213,185700.0
2012-08-02 14:40:00,85.9,85.95,85.85,85.86,99700.0,50.9273,50.9569,50.8976,50.9035,99700.0
2012-08-02 14:45:00,85.87,85.9,85.85,85.85,85200.0,50.9095,50.9273,50.8976,50.8976,85200.0
2012-08-02 14:50:00,85.85,85.87,85.56,85.6,192400.0,50.8976,50.9095,50.7257,50.7494,192400.0
2012-08-02 14:55:00,85.61,85.71,85.6,85.66,90000.0,50.7553,50.8146,50.7494,50.785,90000.0
2012-08-02 15:00:00,85.67,85.8,85.67,85.8,99600.0,50.7909,50.868,50.7909,50.868,99600.0
2012-08-02 15:05:00,85.8,85.83,85.69,85.75,146600.0,50.868,50.8858,50.8028,50.8383,146600.0
2012-08-02 15:10:00,85.75,85.84,85.73,85.82,92200.0,50.8383,50.8917,50.8265,50.8798,92200.0
2012-08-02 15:15:00,85.82,85.82,85.67,85.8,133500.0,50.8798,50.8798,50.7909,50.868,133500.0
2012-08-02 15:20:00,85.81,85.9,85.77,85.8,149200.0,50.8739,50.9273,50.8502,50.868,149200.0
2012-08-02 15:25:00,85.79,85.8,85.6,85.61,182800.0,50.862,50.868,50.7494,50.7553,182800.0
2012-08-02 15:30:00,85.61,85.79,85.58,85.71,255600.0,50.7553,50.862,50.7375,50.8146,255600.0
2012-08-02 15:35:00,85.7,85.74,85.62,85.69,792000.0,50.8087,50.8324,50.7612,50.8028,792000.0
2012-08-02 15:40:00,85.67,85.71,85.55,85.65,323900.0,50.7909,50.8146,50.7197,50.779,323900.0
2012-08-02 15:45:00,85.66,85.85,85.66,85.76,328000.0,50.785,50.8976,50.785,50.8443,328000.0
2012-08-02 15:50:00,85.76,85.88,85.76,85.88,389100.0,50.8443,50.9154,50.8443,50.9154,389100.0
2012-08-02 15:55:00,85.88,85.94,85.79,85.88,750100.0,50.9154,50.951,50.862,50.9154,750100.0
2012-08-03 09:30:00,87.07,87.25,86.92,86.97,455400.0,51.6209,51.7276,51.532,51.5616,455400.0
2012-08-03 09:35:00,86.97,87.04,86.8,86.96,150900.0,51.5616,51.6031,51.4608,51.5557,150900.0
2012-08-03 09:40:00,86.96,87.22,86.91,87.18,229100.0,51.5557,51.7098,51.526,51.6861,229100.0
2012-08-03 09:45:00,87.18,87.25,87.16,87.24,142400.0,51.6861,51.7276,51.6743,51.7217,142400.0
2012-08-03 09:50:00,87.23,87.39,87.19,87.37,183400.0,51.7158,51.8106,51.6921,51.7988,183400.0
2012-08-03 09:55:00,87.37,87.43,87.26,87.31,126800.0,51.7988,51.8343,51.7336,51.7632,126800.0
2012-08-03 10:00:00,87.32,87.46,87.31,87.34,220600.0,51.7691,51.8521,51.7632,51.781,220600.0
2012-08-03 10:05:00,87.35,87.46,87.34,87.35,142200.0,51.7869,51.8521,51.781,51.7869,142200.0
2012-08-03 10:10:00,87.33,87.38,87.26,87.3,140200.0,51.7751,51.8047,51.7336,51.7573,140200.0
2012-08-03 10:15:00,87.29,87.33,87.24,87.26,132700.0,51.7513,51.7751,51.7217,51.7336,132700.0
2012-08-03 10:20:00,87.25,87.31,87.23,87.28,119700.0,51.7276,51.7632,51.7158,51.7454,119700.0
2012-08-03 10:25:00,87.27,87.42,87.26,87.4,144600.0,51.7395,51.8284,51.7336,51.8166,144600.0
2012-08-03 10:30:00,87.38,87.45,87.33,87.34,164700.0,51.8047,51.8462,51.7751,51.781,164700.0
2012-08-03 10:35:00,87.34,87.4,87.31,87.36,144600.0,51.781,51.8166,51.7632,51.7928,144600.0
2012-08-03 10:40:00,87.36,87.36,87.22,87.26,120400.0,51.7928,51.7928,51.7098,51.7336,120400.0
2012-08-03 10:45:00,87.27,87.27,87.22,87.26,95500.0,51.7395,51.7395,51.7098,51.7336,95500.0
2012-08-03 10:50:00,87.27,87.3,87.23,87.26,127100.0,51.7395,51.7573,51.7158,51.7336,127100.0
2012-08-03 10:55:00,87.26,87.4,87.25,87.36,142300.0,51.7336,51.8166,51.7276,51.7928,142300.0
2012-08-03 11:00:00,87.36,87.38,87.25,87.27,121000.0,51.7928,51.8047,51.7276,51.7395,121000.0
2012-08-03 11:05:00,87.26,87.31,87.25,87.26,105800.0,51.7336,51.7632,51.7276,51.7336,105800.0
2012-08-03 11:10:00,87.26,87.43,87.26,87.39,157300.0,51.7336,51.8343,51.7336,51.8106,157300.0
2012-08-03 11:15:00,87.4,87.42,87.3,87.34,136900.0,51.8166,51.8284,51.7573,51.781,136900.0
2012-08-03 11:20:00,87.34,87.35,87.28,87.3,105800.0,51.781,51.7869,51.7454,51.7573,105800.0
2012-08-03 11:25:00,87.29,87.37,87.29,87.36,93900.0,51.7513,51.7988,51.7513,51.7928,93900.0
2012-08-03 11:30:00,87.36,87.5,87.36,87.48,103000.0,51.7928,51.8758,51.7928,51.864,103000.0
2012-08-03 11:35:00,87.48,87.58,87.48,87.57,141800.0,51.864,51.9233,51.864,51.9173,141800.0
2012-08-03 11:40:00,87.56,87.73,87.53,87.72,280700.0,51.9114,52.0122,51.8936,52.0063,280700.0
2012-08-03 11:45:00,87.72,87.75,87.61,87.62,111700.0,52.0063,52.0241,51.9411,51.947,111700.0
2012-08-03 11:50:00,87.63,87.72,87.6,87.7,84000.0,51.9529,52.0063,51.9351,51.9944,84000.0
2012-08-03 11:55:00,87.7,87.8,87.65,87.78,199700.0,51.9944,52.0537,51.9648,52.0418,199700.0
2012-08-03 12:00:00,87.8,87.89,87.75,87.75,267700.0,52.0537,52.1071,52.0241,52.0241,267700.0
2012-08-03 12:05:00,87.76,87.8,87.71,87.75,136400.0,52.03,52.0537,52.0003,52.0241,136400.0
2012-08-03 12:10:00,87.75,87.82,87.7,87.71,304400.0,52.0241,52.0656,51.9944,52.0003,304400.0
2012-08-03 12:15:00,87.72,87.73,87.59,87.65,161300.0,52.0063,52.0122,51.9292,51.9648,161300.0
2012-08-03 12:20:00,87.65,87.7,87.62,87.68,132900.0,51.9648,51.9944,51.947,51.9826,132900.0
2012-08-03 12:25:00,87.67,87.74,87.65,87.67,123700.0,51.9766,52.0181,51.9648,51.9766,123700.0
2012-08-03 12:30:00,87.67,87.68,87.59,87.6,126800.0,51.9766,51.9826,51.9292,51.9351,126800.0
2012-08-03 12:35:00,87.6,87.62,87.58,87.59,144600.0,51.9351,51.947,51.9233,51.9292,144600.0
2012-08-03 12:40:00,87.58,87.66,87.58,87.58,102600.0,51.9233,51.9707,51.9233,51.9233,102600.0
2012-08-03 12:45:00,87.58,87.6,87.47,87.48,101500.0,51.9233,51.9351,51.8581,51.864,101500.0
2012-08-03 12:50:00,87.48,87.5,87.45,87.47,77100.0,51.864,51.8758,51.8462,51.8581,77100.0
2012-08-03 12:55:00,87.48,87.53,87.47,87.5,60700.0,51.864,51.8936,51.8581,51.8758,60700.0
2012-08-03 13:00:00,87.51,87.53,87.49,87.5,88200.0,51.8818,51.8936,51.8699,51.8758,88200.0
2012-08-03 13:05:00,87.5,87.54,87.48,87.53,96600.0,51.8758,51.8996,51.864,51.8936,96600.0
2012-08-03 13:10:00,87.54,87.59,87.53,87.57,95700.0,51.8996,51.9292,51.8936,51.9173,95700.0
2012-08-03 13:15:00,87.57,87.58,87.53,87.53,69000.0,51.9173,51.9233,51.8936,51.8936,69000.0
2012-08-03 13:20:00,87.53,87.58,87.53,87.56,50900.0,51.8936,51.9233,51.8936,51.9114,50900.0
2012-08-03 13:25:00,87.55,87.56,87.51,87.53,38200.0,51.9055,51.9114,51.8818,51.8936,38200.0
2012-08-03 13:30:00,87.53,87.55,87.5,87.52,77600.0,51.8936,51.9055,51.8758,51.8877,77600.0
2012-08-03 13:35:00,87.53,87.56,87.5,87.53,91700.0,51.8936,51.9114,51.8758,51.8936,91700.0
2012-08-03 13:40:00,87.54,87.56,87.44,87.44,58500.0,51.8996,51.9114,51.8403,51.8403,58500.0
2012-08-03 13:45:00,87.44,87.45,87.4,87.4,65200.0,51.8403,51.8462,51.8166,51.8166,65200.0
2012-08-03 13:50:00,87.41,87.46,87.41,87.46,46700.0,51.8225,51.8521,51.8225,51.8521,46700.0
2012-08-03 13:55:00,87.46,87.5,87.44,87.47,46700.0,51.8521,51.8758,51.8403,51.8581,46700.0
2012-08-03 14:00:00,87.48,87.49,87.44,87.48,66600.0,51.864,51.8699,51.8403,51.864,66600.0
2012-08-03 14:05:00,87.48,87.52,87.46,87.46,74100.0,51.864,51.8877,51.8521,51.8521,74100.0
2012-08-03 14:10:00,87.47,87.49,87.42,87.46,70800.0,51.8581,51.8699,51.8284,51.8521,70800.0
2012-08-03 14:15:00,87.46,87.51,87.44,87.48,81300.0,51.8521,51.8818,51.8403,51.864,81300.0
2012-08-03 14:20:00,87.47,87.51,87.45,87.48,83500.0,51.8581,51.8818,51.8462,51.864,83500.0
2012-08-03 14:25:00,87.49,87.5,87.42,87.44,133700.0,51.8699,51.8758,51.8284,51.8403,133700.0
2012-08-03 14:30:00,87.45,87.5,87.42,87.43,102400.0,51.8462,51.8758,51.8284,51.8343,102400.0
2012-08-03 14:35:00,87.43,87.48,87.42,87.42,56600.0,51.8343,51.864,51.8284,51.8284,56600.0
2012-08-03 14:40:00,87.43,87.45,87.39,87.45,60100.0,51.8343,51.8462,51.8106,51.8462,60100.0
2012-08-03 14:45:00,87.46,87.49,87.45,87.48,50600.0,51.8521,51.8699,51.8462,51.864,50600.0
2012-08-03 14:50:00,87.48,87.55,87.47,87.53,128100.0,51.864,51.9055,51.8581,51.8936,128100.0
2012-08-03 14:55:00,87.53,87.54,87.49,87.5,98900.0,51.8936,51.8996,51.8699,51.8758,98900.0
2012-08-03 15:00:00,87.5,87.6,87.5,87.58,187900.0,51.8758,51.9351,51.8758,51.9233,187900.0
2012-08-03 15:05:00,87.58,87.59,87.5,87.52,132100.0,51.9233,51.9292,51.8758,51.8877,132100.0
2012-08-03 15:10:00,87.52,87.53,87.48,87.49,106300.0,51.8877,51.8936,51.864,51.8699,106300.0
2012-08-03 15:15:00,87.49,87.52,87.49,87.5,146600.0,51.8699,51.8877,51.8699,51.8758,146600.0
2012-08-03 15:20:00,87.5,87.53,87.49,87.51,196900.0,51.8758,51.8936,51.8699,51.8818,196900.0
2012-08-03 15:25:00,87.51,87.53,87.38,87.39,164000.0,51.8818,51.8936,51.8047,51.8106,164000.0
2012-08-03 15:30:00,87.39,87.4,87.25,87.27,218500.0,51.8106,51.8166,51.7276,51.7395,218500.0
2012-08-03 15:35:00,87.27,87.39,87.27,87.38,311300.0,51.7395,51.8106,51.7395,51.8047,311300.0
2012-08-03 15:40:00,87.38,87.46,87.34,87.4,288300.0,51.8047,51.8521,51.781,51.8166,288300.0
2012-08-03 15:45:00,87.4,87.48,87.39,87.42,434200.0,51.8166,51.864,51.8106,51.8284,434200.0
2012-08-03 15:50:00,87.42,87.43,87.29,87.31,396300.0,51.8284,51.8343,51.7513,51.7632,396300.0
2012-08-03 15:55:00,87.31,87.55,87.31,87.55,816100.0,51.7632,51.9055,51.7632,51.9055,816100.0
2012-08-06 09:30:00,87.55,87.6,87.37,87.51,298200.0,51.9055,51.9351,51.7988,51.8818,298200.0
2012-08-06 09:35:00,87.51,87.69,87.47,87.53,200000.0,51.8818,51.9885,51.8581,51.8936,200000.0
2012-08-06 09:40:00,87.53,87.73,87.47,87.71,130000.0,51.8936,52.0122,51.8581,52.0003,130000.0
2012-08-06 09:45:00,87.72,87.84,87.71,87.83,179800.0,52.0063,52.0774,52.0003,52.0715,179800.0
2012-08-06 09:50:00,87.83,87.88,87.8,87.81,160500.0,52.0715,52.1011,52.0537,52.0596,160500.0
2012-08-06 09:55:00,87.81,87.85,87.7,87.76,155400.0,52.0596,52.0833,51.9944,52.03,155400.0
2012-08-06 10:00:00,87.76,87.79,87.63,87.71,141800.0,52.03,52.0478,51.9529,52.0003,141800.0
2012-08-06 10:05:00,87.72,87.77,87.72,87.73,109400.0,52.0063,52.0359,52.0063,52.0122,109400.0
2012-08-06 10:10:00,87.73,87.75,87.57,87.57,118900.0,52.0122,52.0241,51.9173,51.9173,118900.0
2012-08-06 10:15:00,87.58,87.59,87.46,87.55,152500.0,51.9233,51.9292,51.8521,51.9055,152500.0
2012-08-06 10:20:00,87.56,87.59,87.53,87.53,136500.0,51.9114,51.9292,51.8936,51.8936,136500.0
2012-08-06 10:25:00,87.53,87.65,87.53,87.63,144200.0,51.8936,51.9648,51.8936,51.9529,144200.0
2012-08-06 10:30:00,87.64,87.74,87.64,87.69,164900.0,51.9588,52.0181,51.9588,51.9885,164900.0
2012-08-06 10:35:00,87.69,87.75,87.65,87.65,142600.0,51.9885,52.0241,51.9648,51.9648,142600.0
2012-08-06 10:40:00,87.66,87.74,87.56,87.71,182700.0,51.9707,52.0181,51.9114,52.0003,182700.0
2012-08-06 10:45:00,87.71,87.76,87.67,87.74,100800.0,52.0003,52.03,51.9766,52.0181,100800.0
2012-08-06 10:50:00,87.76,87.8,87.73,87.74,80300.0,52.03,52.0537,52.0122,52.0181,80300.0
2012-08-06 10:55:00,87.74,87.74,87.67,87.7,65800.0,52.0181,52.0181,51.9766,51.9944,65800.0
2012-08-06 11:00:00,87.71,87.74,87.67,87.68,82400.0,52.0003,52.0181,51.9766,51.9826,82400.0
2012-08-06 11:05:00,87.69,87.75,87.67,87.72,99700.0,51.9885,52.0241,51.9766,52.0063,99700.0
2012-08-06 11:10:00,87.71,87.72,87.59,87.6,115600.0,52.0003,52.0063,51.9292,51.9351,115600.0
2012-08-06 11:15:00,87.6,87.64,87.56,87.64,71800.0,51.9351,51.9588,51.9114,51.9588,71800.0
2012-08-06 11:20:00,87.65,87.69,87.62,87.66,76800.0,51.9648,51.9885,51.947,51.9707,76800.0
2012-08-06 11:25:00,87.66,87.7,87.58,87.58,55000.0,51.9707,51.9944,51.9233,51.9233,55000.0
2012-08-06 11:30:00,87.57,87.64,87.55,87.61,113600.0,51.9173,51.9588,51.9055,51.9411,113600.0
2012-08-06 11:35:00,87.61,87.69,87.61,87.65,43500.0,51.9411,51.9885,51.9411,51.9648,43500.0
2012-08-06 11:40:00,87.65,87.67,87.6,87.61,85400.0,51.9648,51.9766,51.9351,51.9411,85400.0
2012-08-06 11:45:00,87.61,87.7,87.61,87.66,82300.0,51.9411,51.9944,51.9411,51.9707,82300.0
2012-08-06 11:50:00,87.65,87.72,87.65,87.69,56700.0,51.9648,52.0063,51.9648,51.9885,56700.0
2012-08-06 11:55:00,87.69,87.71,87.66,87.7,92700.0,51.9885,52.0003,51.9707,51.9944,92700.0
2012-08-06 12:00:00,87.69,87.7,87.64,87.65,75500.0,51.9885,51.9944,51.9588,51.9648,75500.0
2012-08-06 12:05:00,87.65,87.69,87.63,87.66,60700.0,51.9648,51.9885,51.9529,51.9707,60700.0
2012-08-06 12:10:00,87.66,87.75,87.64,87.75,119600.0,51.9707,52.0241,51.9588,52.0241,119600.0
2012-08-06 12:15:00,87.75,87.77,87.73,87.76,77600.0,52.0241,52.0359,52.0122,52.03,77600.0
2012-08-06 12:20:00,87.76,87.79,87.73,87.73,65600.0,52.03,52.0478,52.0122,52.0122,65600.0
2012-08-06 12:25:00,87.74,87.76,87.7,87.72,91900.0,52.0181,52.03,51.9944,52.0063,91900.0
2012-08-06 12:30:00,87.72,87.76,87.72,87.75,41400.0,52.0063,52.03,52.0063,52.0241,41400.0
2012-08-06 12:35:00,87.75,87.79,87.72,87.73,134200.0,52.0241,52.0478,52.0063,52.0122,134200.0
2012-08-06 12:40:00,87.73,87.76,87.71,87.73,52400.0,52.0122,52.03,52.0003,52.0122,52400.0
2012-08-06 12:45:00,87.72,87.73,87.7,87.7,52100.0,52.0063,52.0122,51.9944,51.9944,52100.0
2012-08-06 12:50:00,87.7,87.77,87.69,87.76,59800.0,51.9944,52.0359,51.9885,52.03,59800.0
2012-08-06 12:55:00,87.76,87.78,87.74,87.75,80000.0,52.03,52.0418,52.0181,52.0241,80000.0
2012-08-06 13:00:00,87.76,87.76,87.7,87.71,28500.0,52.03,52.03,51.9944,52.0003,28500.0
2012-08-06 13:05:00,87.7,87.71,87.65,87.68,39500.0,51.9944,52.0003,51.9648,51.9826,39500.0
2012-08-06 13:10:00,87.67,87.71,87.67,87.7,68500.0,51.9766,52.0003,51.9766,51.9944,68500.0
2012-08-06 13:15:00,87.7,87.73,87.68,87.72,51700.0,51.9944,52.0122,51.9826,52.0063,51700.0
2012-08-06 13:20:00,87.73,87.75,87.7,87.73,51000.0,52.0122,52.0241,51.9944,52.0122,51000.0
2012-08-06 13:25:00,87.73,87.74,87.68,87.69,83500.0,52.0122,52.0181,51.9826,51.9885,83500.0
2012-08-06 13:30:00,87.69,87.7,87.66,87.67,59600.0,51.9885,51.9944,51.9707,51.9766,59600.0
2012-08-06 13:35:00,87.67,87.68,87.61,87.61,64500.0,51.9766,51.9826,51.9411,51.9411,64500.0
2012-08-06 13:40:00,87.62,87.63,87.6,87.6,51800.0,51.947,51.9529,51.9351,51.9351,51800.0
2012-08-06 13:45:00,87.61,87.65,87.6,87.62,47200.0,51.9411,51.9648,51.9351,51.947,47200.0
2012-08-06 13:50:00,87.62,87.64,87.59,87.62,57100.0,51.947,51.9588,51.9292,51.947,57100.0
2012-08-06 13:55:00,87.62,87.64,87.61,87.61,22900.0,51.947,51.9588,51.9411,51.9411,22900.0
2012-08-06 14:00:00,87.62,87.66,87.61,87.66,75600.0,51.947,51.9707,51.9411,51.9707,75600.0
2012-08-06 14:05:00,87.66,87.68,87.65,87.67,68500.0,51.9707,51.9826,51.9648,51.9766,68500.0
2012-08-06 14:10:00,87.67,87.7,87.66,87.69,96400.0,51.9766,51.9944,51.9707,51.9885,96400.0
2012-08-06 14:15:00,87.68,87.7,87.65,87.7,58900.0,51.9826,51.9944,51.9648,51.9944,58900.0
2012-08-06 14:20:00,87.7,87.72,87.66,87.67,83800.0,51.9944,52.0063,51.9707,51.9766,83800.0
2012-08-06 14:25:00,87.66,87.72,87.65,87.71,44600.0,51.9707,52.0063,51.9648,52.0003,44600.0
2012-08-06 14:30:00,87.71,87.76,87.71,87.71,79000.0,52.0003,52.03,52.0003,52.0003,79000.0
2012-08-06 14:35:00,87.72,87.76,87.71,87.76,52900.0,52.0063,52.03,52.0003,52.03,52900.0
2012-08-06 14:40:00,87.75,87.8,87.75,87.77,72200.0,52.0241,52.0537,52.0241,52.0359,72200.0
2012-08-06 14:45:00,87.78,87.8,87.76,87.79,56400.0,52.0418,52.0537,52.03,52.0478,56400.0
2012-08-06 14:50:00,87.79,87.8,87.73,87.74,80400.0,52.0478,52.0537,52.0122,52.0181,80400.0
2012-08-06 14:55:00,87.74,87.75,87.66,87.67,61200.0,52.0181,52.0241,51.9707,51.9766,61200.0
2012-08-06 15:00:00,87.67,87.71,87.65,87.69,63700.0,51.9766,52.0003,51.9648,51.9885,63700.0
2012-08-06 15:05:00,87.68,87.71,87.63,87.67,92200.0,51.9826,52.0003,51.9529,51.9766,92200.0
2012-08-06 15:10:00,87.66,87.7,87.64,87.69,88400.0,51.9707,51.9944,51.9588,51.9885,88400.0
2012-08-06 15:15:00,87.68,87.69,87.6,87.61,87600.0,51.9826,51.9885,51.9351,51.9411,87600.0
2012-08-06 15:20:00,87.61,87.65,87.6,87.63,71400.0,51.9411,51.9648,51.9351,51.9529,71400.0
2012-08-06 15:25:00,87.62,87.69,87.61,87.68,73500.0,51.947,51.9885,51.9411,51.9826,73500.0
2012-08-06 15:30:00,87.69,87.71,87.68,87.7,80900.0,51.9885,52.0003,51.9826,51.9944,80900.0
2012-08-06 15:35:00,87.7,87.72,87.69,87.71,101700.0,51.9944,52.0063,51.9885,52.0003,101700.0
2012-08-06 15:40:00,87.7,87.74,87.69,87.7,140700.0,51.9944,52.0181,51.9885,51.9944,140700.0
2012-08-06 15:45:00,87.7,87.71,87.62,87.67,273000.0,51.9944,52.0003,51.947,51.9766,273000.0
2012-08-06 15:50:00,87.68,87.68,87.58,87.62,221700.0,51.9826,51.9826,51.9233,51.947,221700.0
2012-08-06 15:55:00,87.61,87.62,87.41,87.46,520500.0,51.9411,51.947,51.8225,51.8521,520500.0
2012-08-07 09:30:00,87.86,87.9,87.73,87.9,256600.0,52.0893,52.113,52.0122,52.113,256600.0
2012-08-07 09:35:00,87.87,87.91,87.85,87.86,134000.0,52.0952,52.1189,52.0833,52.0893,134000.0
2012-08-07 09:40:00,87.87,87.94,87.85,87.93,153800.0,52.0952,52.1367,52.0833,52.1308,153800.0
2012-08-07 09:45:00,87.93,87.95,87.87,87.93,150500.0,52.1308,52.1426,52.0952,52.1308,150500.0
2012-08-07 09:50:00,87.93,87.95,87.86,87.9,133500.0,52.1308,52.1426,52.0893,52.113,133500.0
2012-08-07 09:55:00,87.91,87.93,87.88,87.92,96200.0,52.1189,52.1308,52.1011,52.1248,96200.0
2012-08-07 10:00:00,87.9,87.95,87.89,87.94,93100.0,52.113,52.1426,52.1071,52.1367,93100.0
2012-08-07 10:05:00,87.93,87.96,87.89,87.91,160700.0,52.1308,52.1486,52.1071,52.1189,160700.0
2012-08-07 10:10:00,87.92,87.92,87.85,87.87,111000.0,52.1248,52.1248,52.0833,52.0952,111000.0
2012-08-07 10:15:00,87.87,87.92,87.87,87.9,98600.0,52.0952,52.1248,52.0952,52.113,98600.0
2012-08-07 10:20:00,87.9,87.93,87.86,87.9,140000.0,52.113,52.1308,52.0893,52.113,140000.0
2012-08-07 10:25:00,87.89,87.91,87.88,87.89,99500.0,52.1071,52.1189,52.1011,52.1071,99500.0
2012-08-07 10:30:00,87.89,87.9,87.83,87.84,81100.0,52.1071,52.113,52.0715,52.0774,81100.0
2012-08-07 10:35:00,87.84,87.86,87.76,87.77,138800.0,52.0774,52.0893,52.03,52.0359,138800.0
2012-08-07 10:40:00,87.78,87.79,87.68,87.77,147400.0,52.0418,52.0478,51.9826,52.0359,147400.0
2012-08-07 10:45:00,87.77,87.86,87.77,87.84,87400.0,52.0359,52.0893,52.0359,52.0774,87400.0
2012-08-07 10:50:00,87.84,87.87,87.79,87.8,88900.0,52.0774,52.0952,52.0478,52.0537,88900.0
2012-08-07 10:55:00,87.8,87.84,87.78,87.83,92000.0,52.0537,52.0774,52.0418,52.0715,92000.0
2012-08-07 11:00:00,87.84,87.85,87.8,87.84,119500.0,52.0774,52.0833,52.0537,52.0774,119500.0
2012-08-07 11:05:00,87.85,87.85,87.74,87.75,103300.0,52.0833,52.0833,52.0181,52.0241,103300.0
2012-08-07 11:10:00,87.76,87.79,87.74,87.78,91700.0,52.03,52.0478,52.0181,52.0418,91700.0
2012-08-07 11:15:00,87.79,87.83,87.78,87.8,72300.0,52.0478,52.0715,52.0418,52.0537,72300.0
2012-08-07 11:20:00,87.8,87.83,87.8,87.81,53900.0,52.0537,52.0715,52.0537,52.0596,53900.0
2012-08-07 11:25:00,87.81,87.86,87.8,87.81,67400.0,52.0596,52.0893,52.0537,52.0596,67400.0
2012-08-07 11:30:00,87.82,87.88,87.82,87.84,122500.0,52.0656,52.1011,52.0656,52.0774,122500.0
2012-08-07 11:35:00,87.84,87.89,87.83,87.87,74800.0,52.0774,52.1071,52.0715,52.0952,74800.0
2012-08-07 11:40:00,87.87,87.94,87.87,87.91,145400.0,52.0952,52.1367,52.0952,52.1189,145400.0
2012-08-07 11:45:00,87.91,87.95,87.9,87.94,82600.0,52.1189,52.1426,52.113,52.1367,82600.0
2012-08-07 11:50:00,87.93,87.98,87.93,87.95,225100.0,52.1308,52.1604,52.1308,52.1426,225100.0
2012-08-07 11:55:00,87.95,87.96,87.9,87.91,98400.0,52.1426,52.1486,52.113,52.1189,98400.0
2012-08-07 12:00:00,87.92,87.93,87.86,87.92,113700.0,52.1248,52.1308,52.0893,52.1248,113700.0
2012-08-07 12:05:00,87.92,87.93,87.89,87.92,84100.0,52.1248,52.1308,52.1071,52.1248,84100.0
2012-08-07 12:10:00,87.93,87.93,87.86,87.87,58000.0,52.1308,52.1308,52.0893,52.0952,58000.0
2012-08-07 12:15:00,87.87,87.89,87.84,87.85,172400.0,52.0952,52.1071,52.0774,52.0833,172400.0
2012-08-07 12:20:00,87.84,87.86,87.84,87.85,98100.0,52.0774,52.0893,52.0774,52.0833,98100.0
2012-08-07 12:25:00,87.86,87.89,87.84,87.88,75400.0,52.0893,52.1071,52.0774,52.1011,75400.0
2012-08-07 12:30:00,87.89,87.93,87.88,87.89,86400.0,52.1071,52.1308,52.1011,52.1071,86400.0
2012-08-07 12:35:00,87.88,87.94,87.88,87.94,66100.0,52.1011,52.1367,52.1011,52.1367,66100.0
2012-08-07 12:40:00,87.95,88.0,87.91,87.94,324000.0,52.1426,52.1723,52.1189,52.1367,324000.0
2012-08-07 12:45:00,87.95,88.0,87.91,87.96,157900.0,52.1426,52.1723,52.1189,52.1486,157900.0
2012-08-07 12:50:00,87.96,88.0,87.92,87.94,102100.0,52.1486,52.1723,52.1248,52.1367,102100.0
2012-08-07 12:55:00,87.95,87.98,87.93,87.94,44700.0,52.1426,52.1604,52.1308,52.1367,44700.0
2012-08-07 13:00:00,87.94,87.95,87.92,87.93,33400.0,52.1367,52.1426,52.1248,52.1308,33400.0
2012-08-07 13:05:00,87.93,87.93,87.87,87.9,85100.0,52.1308,52.1308,52.0952,52.113,85100.0
2012-08-07 13:10:00,87.91,87.93,87.88,87.91,103300.0,52.1189,52.1308,52.1011,52.1189,103300.0
2012-08-07 13:15:00,87.91,87.95,87.91,87.93,50300.0,52.1189,52.1426,52.1189,52.1308,50300.0
2012-08-07 13:20:00,87.93,87.95,87.92,87.94,37300.0,52.1308,52.1426,52.1248,52.1367,37300.0
2012-08-07 13:25:00,87.94,87.97,87.93,87.97,88300.0,52.1367,52.1545,52.1308,52.1545,88300.0
2012-08-07 13:30:00,87.98,87.98,87.96,87.96,67300.0,52.1604,52.1604,52.1486,52.1486,67300.0
2012-08-07 13:35:00,87.97,87.98,87.95,87.95,61700.0,52.1545,52.1604,52.1426,52.1426,61700.0
2012-08-07 13:40:00,87.95,87.96,87.92,87.92,60700.0,52.1426,52.1486,52.1248,52.1248,60700.0
2012-08-07 13:45:00,87.92,87.93,87.9,87.9,97300.0,52.1248,52.1308,52.113,52.113,97300.0
2012-08-07 13:50:00,87.9,87.93,87.9,87.92,45600.0,52.113,52.1308,52.113,52.1248,45600.0
2012-08-07 13:55:00,87.93,87.96,87.92,87.96,56900.0,52.1308,52.1486,52.1248,52.1486,56900.0
2012-08-07 14:00:00,87.96,87.98,87.95,87.96,60300.0,52.1486,52.1604,52.1426,52.1486,60300.0
2012-08-07 14:05:00,87.96,87.97,87.94,87.94,64400.0,52.1486,52.1545,52.1367,52.1367,64400.0
2012-08-07 14:10:00,87.94,87.95,87.9,87.9,56000.0,52.1367,52.1426,52.113,52.113,56000.0
2012-08-07 14:15:00,87.9,87.92,87.89,87.92,77100.0,52.113,52.1248,52.1071,52.1248,77100.0
2012-08-07 14:20:00,87.92,87.92,87.89,87.9,63300.0,52.1248,52.1248,52.1071,52.113,63300.0
2012-08-07 14:25:00,87.9,87.91,87.86,87.87,96100.0,52.113,52.1189,52.0893,52.0952,96100.0
2012-08-07 14:30:00,87.87,87.91,87.84,87.91,90900.0,52.0952,52.1189,52.0774,52.1189,90900.0
2012-08-07 14:35:00,87.91,87.95,87.91,87.93,126000.0,52.1189,52.1426,52.1189,52.1308,126000.0
2012-08-07 14:40:00,87.93,87.95,87.92,87.92,88300.0,52.1308,52.1426,52.1248,52.1248,88300.0
2012-08-07 14:45:00,87.92,87.95,87.9,87.94,63800.0,52.1248,52.1426,52.113,52.1367,63800.0
2012-08-07 14:50:00,87.95,87.98,87.94,87.96,84200.0,52.1426,52.1604,52.1367,52.1486,84200.0
2012-08-07 14:55:00,87.96,87.98,87.9,87.9,75000.0,52.1486,52.1604,52.113,52.113,75000.0
2012-08-07 15:00:00,87.9,87.9,87.81,87.82,175200.0,52.113,52.113,52.0596,52.0656,175200.0
2012-08-07 15:05:00,87.82,87.88,87.81,87.82,143600.0,52.0656,52.1011,52.0596,52.0656,143600.0
2012-08-07 15:10:00,87.81,87.86,87.8,87.82,138700.0,52.0596,52.0893,52.0537,52.0656,138700.0
2012-08-07 15:15:00,87.82,87.89,87.81,87.89,130900.0,52.0656,52.1071,52.0596,52.1071,130900.0
2012-08-07 15:20:00,87.89,87.91,87.84,87.86,190800.0,52.1071,52.1189,52.0774,52.0893,190800.0
2012-08-07 15:25:00,87.86,87.92,87.86,87.9,187100.0,52.0893,52.1248,52.0893,52.113,187100.0
2012-08-07 15:30:00,87.91,87.93,87.85,87.91,259800.0,52.1189,52.1308,52.0833,52.1189,259800.0
2012-08-07 15:35:00,87.91,87.93,87.9,87.92,221500.0,52.1189,52.1308,52.113,52.1248,221500.0
2012-08-07 15:40:00,87.91,87.93,87.89,87.9,237600.0,52.1189,52.1308,52.1071,52.113,237600.0
2012-08-07 15:45:00,87.9,87.97,87.89,87.94,373100.0,52.113,52.1545,52.1071,52.1367,373100.0
2012-08-07 15:50:00,87.95,87.95,87.82,87.87,429100.0,52.1426,52.1426,52.0656,52.0952,429100.0
2012-08-07 15:55:00,87.87,87.93,87.86,87.92,860600.0,52.0952,52.1308,52.0893,52.1248,860600.0
2012-08-08 09:30:00,87.83,87.9,87.7,87.9,311500.0,52.0715,52.113,51.9944,52.113,311500.0
2012-08-08 09:35:00,87.88,87.9,87.77,87.79,137700.0,52.1011,52.113,52.0359,52.0478,137700.0
2012-08-08 09:40:00,87.78,87.84,87.72,87.74,140800.0,52.0418,52.0774,52.0063,52.0181,140800.0
2012-08-08 09:45:00,87.74,87.8,87.69,87.75,131600.0,52.0181,52.0537,51.9885,52.0241,131600.0
2012-08-08 09:50:00,87.76,87.81,87.71,87.8,281700.0,52.03,52.0596,52.0003,52.0537,281700.0
2012-08-08 09:55:00,87.8,87.83,87.77,87.78,137900.0,52.0537,52.0715,52.0359,52.0418,137900.0
2012-08-08 10:00:00,87.78,87.79,87.73,87.78,106500.0,52.0418,52.0478,52.0122,52.0418,106500.0
2012-08-08 10:05:00,87.78,87.79,87.71,87.77,96700.0,52.0418,52.0478,52.0003,52.0359,96700.0
2012-08-08 10:10:00,87.78,87.82,87.77,87.8,105000.0,52.0418,52.0656,52.0359,52.0537,105000.0
2012-08-08 10:15:00,87.8,87.82,87.78,87.81,100600.0,52.0537,52.0656,52.0418,52.0596,100600.0
2012-08-08 10:20:00,87.8,87.82,87.78,87.81,96500.0,52.0537,52.0656,52.0418,52.0596,96500.0
2012-08-08 10:25:00,87.81,87.82,87.77,87.79,108600.0,52.0596,52.0656,52.0359,52.0478,108600.0
2012-08-08 10:30:00,87.8,87.82,87.72,87.74,144400.0,52.0537,52.0656,52.0063,52.0181,144400.0
2012-08-08 10:35:00,87.74,87.78,87.72,87.76,91600.0,52.0181,52.0418,52.0063,52.03,91600.0
2012-08-08 10:40:00,87.75,87.76,87.68,87.74,108400.0,52.0241,52.03,51.9826,52.0181,108400.0
2012-08-08 10:45:00,87.74,87.75,87.72,87.74,89600.0,52.0181,52.0241,52.0063,52.0181,89600.0
2012-08-08 10:50:00,87.75,87.83,87.74,87.81,130500.0,52.0241,52.0715,52.0181,52.0596,130500.0
2012-08-08 10:55:00,87.82,87.89,87.81,87.89,149200.0,52.0656,52.1071,52.0596,52.1071,149200.0
2012-08-08 11:00:00,87.88,87.91,87.86,87.87,99000.0,52.1011,52.1189,52.0893,52.0952,99000.0
2012-08-08 11:05:00,87.87,87.89,87.86,87.87,81400.0,52.0952,52.1071,52.0893,52.0952,81400.0
2012-08-08 11:10:00,87.87,87.97,87.87,87.95,168700.0,52.0952,52.1545,52.0952,52.1426,168700.0
2012-08-08 11:15:00,87.95,88.0,87.94,87.97,152500.0,52.1426,52.1723,52.1367,52.1545,152500.0
2012-08-08 11:20:00,87.97,88.29,87.97,88.27,971400.0,52.1545,52.3442,52.1545,52.3323,971400.0
2012-08-08 11:25:00,88.28,88.35,88.23,88.27,198700.0,52.3383,52.3798,52.3086,52.3323,198700.0
2012-08-08 11:30:00,88.27,88.47,88.26,88.44,212300.0,52.3323,52.4509,52.3264,52.4331,212300.0
2012-08-08 11:35:00,88.45,88.5,88.43,88.48,199600.0,52.4391,52.4687,52.4272,52.4568,199600.0
2012-08-08 11:40:00,88.49,88.5,88.36,88.37,175500.0,52.4628,52.4687,52.3857,52.3916,175500.0
2012-08-08 11:45:00,88.37,88.42,88.36,88.37,98100.0,52.3916,52.4213,52.3857,52.3916,98100.0
2012-08-08 11:50:00,88.38,88.45,88.37,88.42,128600.0,52.3976,52.4391,52.3916,52.4213,128600.0
2012-08-08 11:55:00,88.43,88.45,88.39,88.4,72200.0,52.4272,52.4391,52.4035,52.4094,72200.0
2012-08-08 12:00:00,88.4,88.43,88.35,88.36,87500.0,52.4094,52.4272,52.3798,52.3857,87500.0
2012-08-08 12:05:00,88.36,88.39,88.32,88.35,70400.0,52.3857,52.4035,52.362,52.3798,70400.0
2012-08-08 12:10:00,88.35,88.38,88.3,88.34,65900.0,52.3798,52.3976,52.3501,52.3738,65900.0
2012-08-08 12:15:00,88.35,88.43,88.34,88.41,58900.0,52.3798,52.4272,52.3738,52.4153,58900.0
2012-08-08 12:20:00,88.41,88.43,88.35,88.36,118900.0,52.4153,52.4272,52.3798,52.3857,118900.0
2012-08-08 12:25:00,88.36,88.37,88.28,88.35,77000.0,52.3857,52.3916,52.3383,52.3798,77000.0
2012-08-08 12:30:00,88.36,88.36,88.21,88.31,110600.0,52.3857,52.3857,52.2968,52.3561,110600.0
2012-08-08 12:35:00,88.31,88.39,88.28,88.37,76100.0,52.3561,52.4035,52.3383,52.3916,76100.0
2012-08-08 12:40:00,88.37,88.48,88.35,88.45,173100.0,52.3916,52.4568,52.3798,52.4391,173100.0
2012-08-08 12:45:00,88.44,88.46,88.36,88.36,66100.0,52.4331,52.445,52.3857,52.3857,66100.0
2012-08-08 12:50:00,88.36,88.39,88.27,88.36,103400.0,52.3857,52.4035,52.3323,52.3857,103400.0
2012-08-08 12:55:00,88.36,88.42,88.32,88.4,104400.0,52.3857,52.4213,52.362,52.4094,104400.0
2012-08-08 13:00:00,88.4,88.44,88.39,88.41,121800.0,52.4094,52.4331,52.4035,52.4153,121800.0
2012-08-08 13:05:00,88.42,88.44,88.36,88.36,83500.0,52.4213,52.4331,52.3857,52.3857,83500.0
2012-08-08 13:10:00,88.36,88.4,88.32,88.36,113300.0,52.3857,52.4094,52.362,52.3857,113300.0
2012-08-08 13:15:00,88.35,88.37,88.33,88.36,46700.0,52.3798,52.3916,52.3679,52.3857,46700.0
2012-08-08 13:20:00,88.36,88.47,88.35,88.45,95600.0,52.3857,52.4509,52.3798,52.4391,95600.0
2012-08-08 13:25:00,88.45,88.47,88.38,88.46,70600.0,52.4391,52.4509,52.3976,52.445,70600.0
2012-08-08 13:30:00,88.45,88.48,88.43,88.45,50500.0,52.4391,52.4568,52.4272,52.4391,50500.0
2012-08-08 13:35:00,88.46,88.48,88.45,88.45,41200.0,52.445,52.4568,52.4391,52.4391,41200.0
2012-08-08 13:40:00,88.45,88.47,88.37,88.38,64000.0,52.4391,52.4509,52.3916,52.3976,64000.0
2012-08-08 13:45:00,88.39,88.39,88.31,88.34,75000.0,52.4035,52.4035,52.3561,52.3738,75000.0
2012-08-08 13:50:00,88.37,88.4,88.35,88.35,89600.0,52.3916,52.4094,52.3798,52.3798,89600.0
2012-08-08 13:55:00,88.35,88.35,88.29,88.29,65600.0,52.3798,52.3798,52.3442,52.3442,65600.0
2012-08-08 14:00:00,88.29,88.3,88.11,88.15,152700.0,52.3442,52.3501,52.2375,52.2612,152700.0
2012-08-08 14:05:00,88.16,88.19,88.06,88.08,134800.0,52.2671,52.2849,52.2078,52.2197,134800.0
2012-08-08 14:10:00,88.08,88.14,88.06,88.13,111400.0,52.2197,52.2553,52.2078,52.2493,111400.0
2012-08-08 14:15:00,88.14,88.14,88.04,88.09,119900.0,52.2553,52.2553,52.196,52.2256,119900.0
2012-08-08 14:20:00,88.09,88.15,88.09,88.13,87800.0,52.2256,52.2612,52.2256,52.2493,87800.0
2012-08-08 14:25:00,88.14,88.21,88.08,88.2,77200.0,52.2553,52.2968,52.2197,52.2908,77200.0
2012-08-08 14:30:00,88.19,88.2,88.13,88.2,67700.0,52.2849,52.2908,52.2493,52.2908,67700.0
2012-08-08 14:35:00,88.19,88.25,88.13,88.14,73600.0,52.2849,52.3205,52.2493,52.2553,73600.0
2012-08-08 14:40:00,88.14,88.24,88.12,88.19,99800.0,52.2553,52.3146,52.2434,52.2849,99800.0
2012-08-08 14:45:00,88.2,88.21,88.11,88.13,104200.0,52.2908,52.2968,52.2375,52.2493,104200.0
2012-08-08 14:50:00,88.13,88.15,88.09,88.11,83700.0,52.2493,52.2612,52.2256,52.2375,83700.0
2012-08-08 14:55:00,88.11,88.16,88.05,88.16,72900.0,52.2375,52.2671,52.2019,52.2671,72900.0
2012-08-08 15:00:00,88.16,88.25,88.14,88.21,69100.0,52.2671,52.3205,52.2553,52.2968,69100.0
2012-08-08 15:05:00,88.21,88.26,88.2,88.25,96900.0,52.2968,52.3264,52.2908,52.3205,96900.0
2012-08-08 15:10:00,88.25,88.35,88.21,88.3,127300.0,52.3205,52.3798,52.2968,52.3501,127300.0
2012-08-08 15:15:00,88.3,88.39,88.3,88.33,76200.0,52.3501,52.4035,52.3501,52.3679,76200.0
2012-08-08 15:20:00,88.34,88.38,88.32,88.33,113900.0,52.3738,52.3976,52.362,52.3679,113900.0
2012-08-08 15:25:00,88.32,88.38,88.28,88.35,158500.0,52.362,52.3976,52.3383,52.3798,158500.0
2012-08-08 15:30:00,88.36,88.38,88.3,88.33,182100.0,52.3857,52.3976,52.3501,52.3679,182100.0
2012-08-08 15:35:00,88.32,88.36,88.27,88.3,162500.0,52.362,52.3857,52.3323,52.3501,162500.0
2012-08-08 15:40:00,88.31,88.34,88.24,88.29,189000.0,52.3561,52.3738,52.3146,52.3442,189000.0
2012-08-08 15:45:00,88.29,88.37,88.26,88.28,190900.0,52.3442,52.3916,52.3264,52.3383,190900.0
2012-08-08 15:50:00,88.28,88.37,88.25,88.27,334600.0,52.3383,52.3916,52.3205,52.3323,334600.0
2012-08-08 15:55:00,88.27,88.29,88.15,88.27,703200.0,52.3323,52.3442,52.2612,52.3323,703200.0
2012-08-09 09:30:00,87.84,87.84,87.51,87.61,318300.0,52.414,52.414,52.2171,52.2767,318300.0
2012-08-09 09:35:00,87.62,87.86,87.6,87.79,143000.0,52.2827,52.4259,52.2708,52.3841,143000.0
2012-08-09 09:40:00,87.79,88.06,87.77,87.93,119000.0,52.3841,52.5452,52.3722,52.4677,119000.0
2012-08-09 09:45:00,87.94,88.07,87.94,88.05,151900.0,52.4736,52.5512,52.4736,52.5393,151900.0
2012-08-09 09:50:00,88.05,88.22,88.04,88.18,240100.0,52.5393,52.6407,52.5333,52.6168,240100.0
2012-08-09 09:55:00,88.18,88.19,88.11,88.18,291400.0,52.6168,52.6228,52.5751,52.6168,291400.0
2012-08-09 10:00:00,88.17,88.29,88.15,88.18,141300.0,52.6109,52.6825,52.5989,52.6168,141300.0
2012-08-09 10:05:00,88.18,88.23,88.14,88.15,107100.0,52.6168,52.6467,52.593,52.5989,107100.0
2012-08-09 10:10:00,88.15,88.27,88.13,88.13,102200.0,52.5989,52.6705,52.587,52.587,102200.0
2012-08-09 10:15:00,88.15,88.29,88.15,88.26,100900.0,52.5989,52.6825,52.5989,52.6646,100900.0
2012-08-09 10:20:00,88.26,88.35,88.23,88.28,151300.0,52.6646,52.7183,52.6467,52.6765,151300.0
2012-08-09 10:25:00,88.28,88.3,88.21,88.25,97500.0,52.6765,52.6884,52.6347,52.6586,97500.0
2012-08-09 10:30:00,88.26,88.33,88.25,88.32,88800.0,52.6646,52.7064,52.6586,52.7004,88800.0
2012-08-09 10:35:00,88.32,88.44,88.3,88.4,183000.0,52.7004,52.772,52.6884,52.7481,183000.0
2012-08-09 10:40:00,88.4,88.48,88.38,88.41,162000.0,52.7481,52.7959,52.7362,52.7541,162000.0
2012-08-09 10:45:00,88.41,88.44,88.37,88.39,107200.0,52.7541,52.772,52.7302,52.7422,107200.0
2012-08-09 10:50:00,88.39,88.47,88.36,88.44,101100.0,52.7422,52.7899,52.7243,52.772,101100.0
2012-08-09 10:55:00,88.43,88.44,88.38,88.39,79100.0,52.766,52.772,52.7362,52.7422,79100.0
2012-08-09 11:00:00,88.39,88.41,88.31,88.37,189900.0,52.7422,52.7541,52.6944,52.7302,189900.0
2012-08-09 11:05:00,88.37,88.37,88.29,88.3,75100.0,52.7302,52.7302,52.6825,52.6884,75100.0
2012-08-09 11:10:00,88.31,88.32,88.24,88.27,104100.0,52.6944,52.7004,52.6526,52.6705,104100.0
2012-08-09 11:15:00,88.27,88.28,88.18,88.2,152500.0,52.6705,52.6765,52.6168,52.6288,152500.0
2012-08-09 11:20:00,88.2,88.21,88.14,88.15,90000.0,52.6288,52.6347,52.593,52.5989,90000.0
2012-08-09 11:25:00,88.16,88.16,87.98,88.05,145800.0,52.6049,52.6049,52.4975,52.5393,145800.0
2012-08-09 11:30:00,88.04,88.09,88.04,88.06,78700.0,52.5333,52.5631,52.5333,52.5452,78700.0
2012-08-09 11:35:00,88.07,88.1,88.03,88.05,70400.0,52.5512,52.5691,52.5273,52.5393,70400.0
2012-08-09 11:40:00,88.05,88.05,87.81,87.86,149200.0,52.5393,52.5393,52.3961,52.4259,149200.0
2012-08-09 11:45:00,87.86,87.9,87.77,87.78,94400.0,52.4259,52.4498,52.3722,52.3782,94400.0
2012-08-09 11:50:00,87.79,87.83,87.61,87.62,146300.0,52.3841,52.408,52.2767,52.2827,146300.0
2012-08-09 11:55:00,87.62,87.8,87.62,87.76,97300.0,52.2827,52.3901,52.2827,52.3662,97300.0
2012-08-09 12:00:00,87.76,87.86,87.73,87.82,88200.0,52.3662,52.4259,52.3483,52.402,88200.0
2012-08-09 12:05:00,87.82,87.88,87.78,87.87,69700.0,52.402,52.4378,52.3782,52.4319,69700.0
2012-08-09 12:10:00,87.86,87.94,87.84,87.87,141300.0,52.4259,52.4736,52.414,52.4319,141300.0
2012-08-09 12:15:00,87.87,87.89,87.85,87.85,50500.0,52.4319,52.4438,52.4199,52.4199,50500.0
2012-08-09 12:20:00,87.85,87.88,87.75,87.78,150700.0,52.4199,52.4378,52.3603,52.3782,150700.0
2012-08-09 12:25:00,87.79,87.84,87.78,87.82,68000.0,52.3841,52.414,52.3782,52.402,68000.0
2012-08-09 12:30:00,87.82,87.9,87.82,87.87,51200.0,52.402,52.4498,52.402,52.4319,51200.0
2012-08-09 12:35:00,87.87,87.9,87.86,87.89,31300.0,52.4319,52.4498,52.4259,52.4438,31300.0
2012-08-09 12:40:00,87.89,87.94,87.83,87.84,96000.0,52.4438,52.4736,52.408,52.414,96000.0
2012-08-09 12:45:00,87.84,87.94,87.84,87.93,58800.0,52.414,52.4736,52.414,52.4677,58800.0
2012-08-09 12:50:00,87.94,88.0,87.93,88.0,80200.0,52.4736,52.5094,52.4677,52.5094,80200.0
2012-08-09 12:55:00,88.0,88.09,87.98,88.09,79700.0,52.5094,52.5631,52.4975,52.5631,79700.0
2012-08-09 13:00:00,88.09,88.13,88.0,88.05,140700.0,52.5631,52.587,52.5094,52.5393,140700.0
2012-08-09 13:05:00,88.05,88.06,87.97,88.05,95600.0,52.5393,52.5452,52.4915,52.5393,95600.0
2012-08-09 13:10:00,88.04,88.06,87.98,88.02,68300.0,52.5333,52.5452,52.4975,52.5214,68300.0
2012-08-09 13:15:00,88.02,88.04,87.96,88.03,89800.0,52.5214,52.5333,52.4856,52.5273,89800.0
2012-08-09 13:20:00,88.04,88.04,87.99,88.02,85600.0,52.5333,52.5333,52.5035,52.5214,85600.0
2012-08-09 13:25:00,88.02,88.08,88.01,88.08,62000.0,52.5214,52.5572,52.5154,52.5572,62000.0
2012-08-09 13:30:00,88.08,88.13,88.03,88.03,46000.0,52.5572,52.587,52.5273,52.5273,46000.0
2012-08-09 13:35:00,88.04,88.12,88.04,88.11,51700.0,52.5333,52.581,52.5333,52.5751,51700.0
2012-08-09 13:40:00,88.12,88.13,88.09,88.11,40300.0,52.581,52.587,52.5631,52.5751,40300.0
2012-08-09 13:45:00,88.11,88.11,88.08,88.1,40100.0,52.5751,52.5751,52.5572,52.5691,40100.0
2012-08-09 13:50:00,88.1,88.16,88.08,88.1,89500.0,52.5691,52.6049,52.5572,52.5691,89500.0
2012-08-09 13:55:00,88.1,88.13,88.08,88.13,16900.0,52.5691,52.587,52.5572,52.587,16900.0
2012-08-09 14:00:00,88.13,88.19,88.12,88.18,87800.0,52.587,52.6228,52.581,52.6168,87800.0
2012-08-09 14:05:00,88.18,88.23,88.17,88.22,71400.0,52.6168,52.6467,52.6109,52.6407,71400.0
2012-08-09 14:10:00,88.22,88.25,88.21,88.21,81100.0,52.6407,52.6586,52.6347,52.6347,81100.0
2012-08-09 14:15:00,88.22,88.27,88.2,88.26,69300.0,52.6407,52.6705,52.6288,52.6646,69300.0
2012-08-09 14:20:00,88.26,88.28,88.22,88.23,84400.0,52.6646,52.6765,52.6407,52.6467,84400.0
2012-08-09 14:25:00,88.24,88.28,88.2,88.27,84600.0,52.6526,52.6765,52.6288,52.6705,84600.0
2012-08-09 14:30:00,88.27,88.33,88.26,88.33,90700.0,52.6705,52.7064,52.6646,52.7064,90700.0
2012-08-09 14:35:00,88.33,88.36,88.29,88.31,160600.0,52.7064,52.7243,52.6825,52.6944,160600.0
2012-08-09 14:40:00,88.31,88.36,88.3,88.35,103900.0,52.6944,52.7243,52.6884,52.7183,103900.0
2012-08-09 14:45:00,88.35,88.37,88.33,88.35,64100.0,52.7183,52.7302,52.7064,52.7183,64100.0
2012-08-09 14:50:00,88.35,88.39,88.34,88.37,74500.0,52.7183,52.7422,52.7123,52.7302,74500.0
2012-08-09 14:55:00,88.38,88.38,88.31,88.31,126400.0,52.7362,52.7362,52.6944,52.6944,126400.0
2012-08-09 15:00:00,88.31,88.34,88.26,88.26,81500.0,52.6944,52.7123,52.6646,52.6646,81500.0
2012-08-09 15:05:00,88.27,88.31,88.22,88.3,116200.0,52.6705,52.6944,52.6407,52.6884,116200.0
2012-08-09 15:10:00,88.3,88.35,88.24,88.32,222800.0,52.6884,52.7183,52.6526,52.7004,222800.0
2012-08-09 15:15:00,88.33,88.38,88.33,88.38,158400.0,52.7064,52.7362,52.7064,52.7362,158400.0
2012-08-09 15:20:00,88.37,88.39,88.36,88.36,152700.0,52.7302,52.7422,52.7243,52.7243,152700.0
2012-08-09 15:25:00,88.36,88.38,88.32,88.32,153200.0,52.7243,52.7362,52.7004,52.7004,153200.0
2012-08-09 15:30:00,88.33,88.38,88.25,88.26,167200.0,52.7064,52.7362,52.6586,52.6646,167200.0
2012-08-09 15:35:00,88.26,88.3,88.19,88.23,162400.0,52.6646,52.6884,52.6228,52.6467,162400.0
2012-08-09 15:40:00,88.23,88.26,88.17,88.23,190500.0,52.6467,52.6646,52.6109,52.6467,190500.0
2012-08-09 15:45:00,88.23,88.23,88.14,88.17,225500.0,52.6467,52.6467,52.593,52.6109,225500.0
2012-08-09 15:50:00,88.17,88.21,88.06,88.1,241700.0,52.6109,52.6347,52.5452,52.5691,241700.0
2012-08-09 15:55:00,88.1,88.2,88.04,88.17,769800.0,52.5691,52.6288,52.5333,52.6109,769800.0
2012-08-10 09:30:00,87.66,87.77,87.18,87.18,556000.0,52.3066,52.3722,52.0201,52.0201,556000.0
2012-08-10 09:35:00,87.19,87.44,87.15,87.24,179700.0,52.0261,52.1753,52.0022,52.0559,179700.0
2012-08-10 09:40:00,87.25,87.38,87.24,87.3,126500.0,52.0619,52.1395,52.0559,52.0918,126500.0
2012-08-10 09:45:00,87.29,87.43,87.28,87.43,220500.0,52.0858,52.1693,52.0798,52.1693,220500.0
2012-08-10 09:50:00,87.42,87.49,87.37,87.48,122100.0,52.1634,52.2051,52.1335,52.1992,122100.0
2012-08-10 09:55:00,87.48,87.55,87.44,87.5,120200.0,52.1992,52.2409,52.1753,52.2111,120200.0
2012-08-10 10:00:00,87.5,87.58,87.48,87.55,195000.0,52.2111,52.2588,52.1992,52.2409,195000.0
2012-08-10 10:05:00,87.55,87.67,87.54,87.65,118700.0,52.2409,52.3125,52.235,52.3006,118700.0
2012-08-10 10:10:00,87.65,87.84,87.65,87.84,221200.0,52.3006,52.414,52.3006,52.414,221200.0
2012-08-10 10:15:00,87.85,87.91,87.79,87.79,152500.0,52.4199,52.4557,52.3841,52.3841,152500.0
2012-08-10 10:20:00,87.81,87.86,87.78,87.79,100400.0,52.3961,52.4259,52.3782,52.3841,100400.0
2012-08-10 10:25:00,87.79,87.83,87.76,87.79,89700.0,52.3841,52.408,52.3662,52.3841,89700.0
2012-08-10 10:30:00,87.8,87.94,87.8,87.87,186000.0,52.3901,52.4736,52.3901,52.4319,186000.0
2012-08-10 10:35:00,87.88,87.93,87.82,87.91,105600.0,52.4378,52.4677,52.402,52.4557,105600.0
2012-08-10 10:40:00,87.91,87.99,87.91,87.95,66000.0,52.4557,52.5035,52.4557,52.4796,66000.0
2012-08-10 10:45:00,87.95,87.98,87.88,87.89,78700.0,52.4796,52.4975,52.4378,52.4438,78700.0
2012-08-10 10:50:00,87.89,87.9,87.8,87.86,82200.0,52.4438,52.4498,52.3901,52.4259,82200.0
2012-08-10 10:55:00,87.85,87.94,87.82,87.94,103800.0,52.4199,52.4736,52.402,52.4736,103800.0
2012-08-10 11:00:00,87.94,87.98,87.7,87.7,126400.0,52.4736,52.4975,52.3304,52.3304,126400.0
2012-08-10 11:05:00,87.7,87.84,87.66,87.82,148500.0,52.3304,52.414,52.3066,52.402,148500.0
2012-08-10 11:10:00,87.83,87.91,87.82,87.89,65700.0,52.408,52.4557,52.402,52.4438,65700.0
2012-08-10 11:15:00,87.89,87.94,87.86,87.88,52300.0,52.4438,52.4736,52.4259,52.4378,52300.0
2012-08-10 11:20:00,87.88,87.97,87.88,87.89,57000.0,52.4378,52.4915,52.4378,52.4438,57000.0
2012-08-10 11:25:00,87.89,88.04,87.89,88.03,110100.0,52.4438,52.5333,52.4438,52.5273,110100.0
2012-08-10 11:30:00,88.04,88.06,87.91,87.91,68400.0,52.5333,52.5452,52.4557,52.4557,68400.0
2012-08-10 11:35:00,87.91,87.99,87.9,87.94,47500.0,52.4557,52.5035,52.4498,52.4736,47500.0
2012-08-10 11:40:00,87.96,88.01,87.96,87.96,57900.0,52.4856,52.5154,52.4856,52.4856,57900.0
2012-08-10 11:45:00,87.97,88.04,87.97,88.04,47100.0,52.4915,52.5333,52.4915,52.5333,47100.0
2012-08-10 11:50:00,88.04,88.13,88.03,88.05,76000.0,52.5333,52.587,52.5273,52.5393,76000.0
2012-08-10 11:55:00,88.06,88.11,88.03,88.07,92400.0,52.5452,52.5751,52.5273,52.5512,92400.0
2012-08-10 12:00:00,88.06,88.1,88.04,88.06,39700.0,52.5452,52.5691,52.5333,52.5452,39700.0
2012-08-10 12:05:00,88.06,88.06,87.97,88.0,42500.0,52.5452,52.5452,52.4915,52.5094,42500.0
2012-08-10 12:10:00,88.0,88.01,87.92,87.96,56600.0,52.5094,52.5154,52.4617,52.4856,56600.0
2012-08-10 12:15:00,87.96,88.02,87.96,88.01,61000.0,52.4856,52.5214,52.4856,52.5154,61000.0
2012-08-10 12:20:00,88.0,88.05,88.0,88.04,38400.0,52.5094,52.5393,52.5094,52.5333,38400.0
2012-08-10 12:25:00,88.04,88.13,88.03,88.13,44100.0,52.5333,52.587,52.5273,52.587,44100.0
2012-08-10 12:30:00,88.13,88.16,88.07,88.08,99000.0,52.587,52.6049,52.5512,52.5572,99000.0
2012-08-10 12:35:00,88.07,88.11,88.02,88.07,51900.0,52.5512,52.5751,52.5214,52.5512,51900.0
2012-08-10 12:40:00,88.07,88.09,88.02,88.02,37300.0,52.5512,52.5631,52.5214,52.5214,37300.0
2012-08-10 12:45:00,88.02,88.08,87.98,87.98,51200.0,52.5214,52.5572,52.4975,52.4975,51200.0
2012-08-10 12:50:00,87.99,88.05,87.98,88.0,53800.0,52.5035,52.5393,52.4975,52.5094,53800.0
2012-08-10 12:55:00,87.99,88.02,87.97,88.01,31800.0,52.5035,52.5214,52.4915,52.5154,31800.0
2012-08-10 13:00:00,88.02,88.03,87.96,87.98,27700.0,52.5214,52.5273,52.4856,52.4975,27700.0
2012-08-10 13:05:00,87.97,88.0,87.89,87.9,54400.0,52.4915,52.5094,52.4438,52.4498,54400.0
2012-08-10 13:10:00,87.9,87.91,87.84,87.89,48400.0,52.4498,52.4557,52.414,52.4438,48400.0
2012-08-10 13:15:00,87.89,87.94,87.87,87.88,29700.0,52.4438,52.4736,52.4319,52.4378,29700.0
2012-08-10 13:20:00,87.88,87.9,87.85,87.9,42100.0,52.4378,52.4498,52.4199,52.4498,42100.0
2012-08-10 13:25:00,87.9,87.93,87.89,87.91,25100.0,52.4498,52.4677,52.4438,52.4557,25100.0
2012-08-10 13:30:00,87.91,87.94,87.87,87.89,73300.0,52.4557,52.4736,52.4319,52.4438,73300.0
2012-08-10 13:35:00,87.88,87.97,87.88,87.92,53200.0,52.4378,52.4915,52.4378,52.4617,53200.0
2012-08-10 13:40:00,87.93,88.05,87.92,87.98,84700.0,52.4677,52.5393,52.4617,52.4975,84700.0
2012-08-10 13:45:00,87.98,88.01,87.96,87.96,34500.0,52.4975,52.5154,52.4856,52.4856,34500.0
2012-08-10 13:50:00,87.96,88.0,87.96,87.99,35600.0,52.4856,52.5094,52.4856,52.5035,35600.0
2012-08-10 13:55:00,87.99,88.02,87.96,88.0,72200.0,52.5035,52.5214,52.4856,52.5094,72200.0
2012-08-10 14:00:00,88.01,88.04,87.98,87.99,78900.0,52.5154,52.5333,52.4975,52.5035,78900.0
2012-08-10 14:05:00,87.99,88.0,87.95,87.95,43300.0,52.5035,52.5094,52.4796,52.4796,43300.0
2012-08-10 14:10:00,87.96,88.02,87.94,87.97,72300.0,52.4856,52.5214,52.4736,52.4915,72300.0
2012-08-10 14:15:00,87.97,88.02,87.97,88.01,46900.0,52.4915,52.5214,52.4915,52.5154,46900.0
2012-08-10 14:20:00,88.01,88.09,88.01,88.08,60000.0,52.5154,52.5631,52.5154,52.5572,60000.0
2012-08-10 14:25:00,88.08,88.12,88.06,88.11,46100.0,52.5572,52.581,52.5452,52.5751,46100.0
2012-08-10 14:30:00,88.12,88.16,88.11,88.13,52100.0,52.581,52.6049,52.5751,52.587,52100.0
2012-08-10 14:35:00,88.13,88.14,88.1,88.14,88900.0,52.587,52.593,52.5691,52.593,88900.0
2012-08-10 14:40:00,88.14,88.19,88.13,88.17,61600.0,52.593,52.6228,52.587,52.6109,61600.0
2012-08-10 14:45:00,88.17,88.18,88.13,88.14,80300.0,52.6109,52.6168,52.587,52.593,80300.0
2012-08-10 14:50:00,88.15,88.19,88.15,88.18,87700.0,52.5989,52.6228,52.5989,52.6168,87700.0
2012-08-10 14:55:00,88.19,88.2,88.13,88.18,102000.0,52.6228,52.6288,52.587,52.6168,102000.0
2012-08-10 15:00:00,88.18,88.2,88.14,88.14,76700.0,52.6168,52.6288,52.593,52.593,76700.0
2012-08-10 15:05:00,88.14,88.17,88.13,88.17,47700.0,52.593,52.6109,52.587,52.6109,47700.0
2012-08-10 15:10:00,88.17,88.2,88.15,88.18,77500.0,52.6109,52.6288,52.5989,52.6168,77500.0
2012-08-10 15:15:00,88.18,88.27,88.16,88.26,184400.0,52.6168,52.6705,52.6049,52.6646,184400.0
2012-08-10 15:20:00,88.27,88.34,88.25,88.33,162300.0,52.6705,52.7123,52.6586,52.7064,162300.0
2012-08-10 15:25:00,88.32,88.37,88.31,88.36,120100.0,52.7004,52.7302,52.6944,52.7243,120100.0
2012-08-10 15:30:00,88.36,88.37,88.29,88.32,153900.0,52.7243,52.7302,52.6825,52.7004,153900.0
2012-08-10 15:35:00,88.33,88.37,88.22,88.23,239200.0,52.7064,52.7302,52.6407,52.6467,239200.0
2012-08-10 15:40:00,88.25,88.41,88.23,88.41,290500.0,52.6586,52.7541,52.6467,52.7541,290500.0
2012-08-10 15:45:00,88.42,88.49,88.34,88.43,477500.0,52.7601,52.8018,52.7123,52.766,477500.0
2012-08-10 15:50:00,88.43,88.48,88.39,88.42,385300.0,52.766,52.7959,52.7422,52.7601,385300.0
2012-08-10 15:55:00,88.42,88.47,88.35,88.37,822800.0,52.7601,52.7899,52.7183,52.7302,822800.0
2012-08-13 09:30:00,88.1,88.24,88.01,88.17,306400.0,52.5691,52.6526,52.5154,52.6109,306400.0
2012-08-13 09:35:00,88.17,88.18,88.02,88.04,124800.0,52.6109,52.6168,52.5214,52.5333,124800.0
2012-08-13 09:40:00,88.03,88.13,88.01,88.01,161000.0,52.5273,52.587,52.5154,52.5154,161000.0
2012-08-13 09:45:00,88.02,88.1,87.97,88.06,169500.0,52.5214,52.5691,52.4915,52.5452,169500.0
2012-08-13 09:50:00,88.06,88.13,88.05,88.12,104900.0,52.5452,52.587,52.5393,52.581,104900.0
2012-08-13 09:55:00,88.12,88.15,88.09,88.11,95700.0,52.581,52.5989,52.5631,52.5751,95700.0
2012-08-13 10:00:00,88.11,88.18,88.07,88.1,94800.0,52.5751,52.6168,52.5512,52.5691,94800.0
2012-08-13 10:05:00,88.1,88.11,87.97,88.04,142600.0,52.5691,52.5751,52.4915,52.5333,142600.0
2012-08-13 10:10:00,88.04,88.04,87.89,87.93,118300.0,52.5333,52.5333,52.4438,52.4677,118300.0
2012-08-13 10:15:00,87.93,88.0,87.88,87.95,105400.0,52.4677,52.5094,52.4378,52.4796,105400.0
2012-08-13 10:20:00,87.95,87.97,87.82,87.84,125000.0,52.4796,52.4915,52.402,52.414,125000.0
2012-08-13 10:25:00,87.83,87.92,87.79,87.91,84800.0,52.408,52.4617,52.3841,52.4557,84800.0
2012-08-13 10:30:00,87.91,87.92,87.78,87.88,112500.0,52.4557,52.4617,52.3782,52.4378,112500.0
2012-08-13 10:35:00,87.88,87.89,87.78,87.88,78800.0,52.4378,52.4438,52.3782,52.4378,78800.0
2012-08-13 10:40:00,87.87,87.96,87.84,87.96,80000.0,52.4319,52.4856,52.414,52.4856,80000.0
2012-08-13 10:45:00,87.95,88.04,87.92,88.01,122900.0,52.4796,52.5333,52.4617,52.5154,122900.0
2012-08-13 10:50:00,88.0,88.04,87.9,87.99,115900.0,52.5094,52.5333,52.4498,52.5035,115900.0
2012-08-13 10:55:00,87.99,88.05,87.93,87.93,73000.0,52.5035,52.5393,52.4677,52.4677,73000.0
2012-08-13 11:00:00,87.93,88.04,87.92,88.01,235900.0,52.4677,52.5333,52.4617,52.5154,235900.0
2012-08-13 11:05:00,88.01,88.01,87.89,87.97,75900.0,52.5154,52.5154,52.4438,52.4915,75900.0
2012-08-13 11:10:00,87.96,87.96,87.91,87.92,68200.0,52.4856,52.4856,52.4557,52.4617,68200.0
2012-08-13 11:15:00,87.92,87.93,87.86,87.88,96700.0,52.4617,52.4677,52.4259,52.4378,96700.0
2012-08-13 11:20:00,87.89,87.95,87.88,87.91,71600.0,52.4438,52.4796,52.4378,52.4557,71600.0
2012-08-13 11:25:00,87.92,87.98,87.88,87.93,137400.0,52.4617,52.4975,52.4378,52.4677,137400.0
2012-08-13 11:30:00,87.94,88.0,87.94,87.96,67400.0,52.4736,52.5094,52.4736,52.4856,67400.0
2012-08-13 11:35:00,87.96,88.02,87.94,87.99,56900.0,52.4856,52.5214,52.4736,52.5035,56900.0
2012-08-13 11:40:00,87.99,88.0,87.92,87.92,44900.0,52.5035,52.5094,52.4617,52.4617,44900.0
2012-08-13 11:45:00,87.93,87.98,87.93,87.97,48900.0,52.4677,52.4975,52.4677,52.4915,48900.0
2012-08-13 11:50:00,87.97,87.98,87.95,87.96,53600.0,52.4915,52.4975,52.4796,52.4856,53600.0
2012-08-13 11:55:00,87.97,87.97,87.9,87.91,42000.0,52.4915,52.4915,52.4498,52.4557,42000.0
2012-08-13 12:00:00,87.9,87.92,87.8,87.8,91700.0,52.4498,52.4617,52.3901,52.3901,91700.0
2012-08-13 12:05:00,87.8,87.83,87.78,87.8,65400.0,52.3901,52.408,52.3782,52.3901,65400.0
2012-08-13 12:10:00,87.8,87.85,87.79,87.84,62100.0,52.3901,52.4199,52.3841,52.414,62100.0
2012-08-13 12:15:00,87.83,87.89,87.83,87.88,32800.0,52.408,52.4438,52.408,52.4378,32800.0
2012-08-13 12:20:00,87.87,87.89,87.83,87.84,21200.0,52.4319,52.4438,52.408,52.414,21200.0
2012-08-13 12:25:00,87.84,87.85,87.81,87.84,45800.0,52.414,52.4199,52.3961,52.414,45800.0
2012-08-13 12:30:00,87.84,87.88,87.83,87.84,25800.0,52.414,52.4378,52.408,52.414,25800.0
2012-08-13 12:35:00,87.84,87.84,87.79,87.83,55500.0,52.414,52.414,52.3841,52.408,55500.0
2012-08-13 12:40:00,87.83,87.86,87.83,87.86,67300.0,52.408,52.4259,52.408,52.4259,67300.0
2012-08-13 12:45:00,87.87,87.9,87.85,87.89,61800.0,52.4319,52.4498,52.4199,52.4438,61800.0
2012-08-13 12:50:00,87.89,87.91,87.86,87.89,90200.0,52.4438,52.4557,52.4259,52.4438,90200.0
2012-08-13 12:55:00,87.87,87.9,87.85,87.9,85400.0,52.4319,52.4498,52.4199,52.4498,85400.0
2012-08-13 13:00:00,87.9,87.92,87.83,87.83,87500.0,52.4498,52.4617,52.408,52.408,87500.0
2012-08-13 13:05:00,87.84,87.87,87.8,87.83,85000.0,52.414,52.4319,52.3901,52.408,85000.0
2012-08-13 13:10:00,87.83,87.83,87.77,87.78,34900.0,52.408,52.408,52.3722,52.3782,34900.0
2012-08-13 13:15:00,87.78,87.81,87.78,87.81,29200.0,52.3782,52.3961,52.3782,52.3961,29200.0
2012-08-13 13:20:00,87.8,87.88,87.78,87.88,63200.0,52.3901,52.4378,52.3782,52.4378,63200.0
2012-08-13 13:25:00,87.88,87.91,87.86,87.86,66700.0,52.4378,52.4557,52.4259,52.4259,66700.0
2012-08-13 13:30:00,87.85,87.88,87.84,87.88,60600.0,52.4199,52.4378,52.414,52.4378,60600.0
2012-08-13 13:35:00,87.87,87.9,87.87,87.89,31500.0,52.4319,52.4498,52.4319,52.4438,31500.0
2012-08-13 13:40:00,87.9,87.94,87.88,87.93,75600.0,52.4498,52.4736,52.4378,52.4677,75600.0
2012-08-13 13:45:00,87.93,87.95,87.9,87.95,66700.0,52.4677,52.4796,52.4498,52.4796,66700.0
2012-08-13 13:50:00,87.95,87.97,87.9,87.95,65600.0,52.4796,52.4915,52.4498,52.4796,65600.0
2012-08-13 13:55:00,87.95,87.98,87.94,87.97,38900.0,52.4796,52.4975,52.4736,52.4915,38900.0
2012-08-13 14:00:00,87.97,87.99,87.94,87.95,49700.0,52.4915,52.5035,52.4736,52.4796,49700.0
2012-08-13 14:05:00,87.95,87.98,87.94,87.96,54800.0,52.4796,52.4975,52.4736,52.4856,54800.0
2012-08-13 14:10:00,87.95,88.03,87.95,88.03,127600.0,52.4796,52.5273,52.4796,52.5273,127600.0
2012-08-13 14:15:00,88.02,88.02,87.96,88.01,49200.0,52.5214,52.5214,52.4856,52.5154,49200.0
2012-08-13 14:20:00,88.02,88.05,87.99,88.03,86200.0,52.5214,52.5393,52.5035,52.5273,86200.0
2012-08-13 14:25:00,88.04,88.12,88.03,88.09,97300.0,52.5333,52.581,52.5273,52.5631,97300.0
2012-08-13 14:30:00,88.1,88.11,88.06,88.06,68700.0,52.5691,52.5751,52.5452,52.5452,68700.0
2012-08-13 14:35:00,88.06,88.11,88.04,88.11,41600.0,52.5452,52.5751,52.5333,52.5751,41600.0
2012-08-13 14:40:00,88.11,88.11,88.02,88.02,44900.0,52.5751,52.5751,52.5214,52.5214,44900.0
2012-08-13 14:45:00,88.02,88.05,87.99,88.05,91100.0,52.5214,52.5393,52.5035,52.5393,91100.0
2012-08-13 14:50:00,88.04,88.14,88.04,88.13,74500.0,52.5333,52.593,52.5333,52.587,74500.0
2012-08-13 14:55:00,88.14,88.18,88.13,88.17,71200.0,52.593,52.6168,52.587,52.6109,71200.0
2012-08-13 15:00:00,88.17,88.18,88.11,88.12,53900.0,52.6109,52.6168,52.5751,52.581,53900.0
2012-08-13 15:05:00,88.11,88.11,88.0,88.01,60600.0,52.5751,52.5751,52.5094,52.5154,60600.0
2012-08-13 15:10:00,88.01,88.05,88.0,88.04,53000.0,52.5154,52.5393,52.5094,52.5333,53000.0
2012-08-13 15:15:00,88.04,88.08,88.03,88.05,121700.0,52.5333,52.5572,52.5273,52.5393,121700.0
2012-08-13 15:20:00,88.06,88.08,88.01,88.03,62600.0,52.5452,52.5572,52.5154,52.5273,62600.0
2012-08-13 15:25:00,88.02,88.08,88.02,88.07,72700.0,52.5214,52.5572,52.5214,52.5512,72700.0
2012-08-13 15:30:00,88.07,88.11,88.05,88.09,122300.0,52.5512,52.5751,52.5393,52.5631,122300.0
2012-08-13 15:35:00,88.08,88.18,88.05,88.14,201700.0,52.5572,52.6168,52.5393,52.593,201700.0
2012-08-13 15:40:00,88.14,88.21,88.13,88.18,146300.0,52.593,52.6347,52.587,52.6168,146300.0
2012-08-13 15:45:00,88.2,88.2,88.11,88.11,137800.0,52.6288,52.6288,52.5751,52.5751,137800.0
2012-08-13 15:50:00,88.11,88.14,88.04,88.06,82500.0,52.5751,52.593,52.5333,52.5452,82500.0
2012-08-13 15:55:00,88.06,88.16,88.05,88.15,349200.0,52.5452,52.6049,52.5393,52.5989,349200.0
2012-08-14 09:30:00,88.17,88.39,88.17,88.26,256600.0,52.6109,52.7422,52.6109,52.6646,256600.0
2012-08-14 09:35:00,88.28,88.38,88.25,88.35,132900.0,52.6765,52.7362,52.6586,52.7183,132900.0
2012-08-14 09:40:00,88.35,88.38,88.27,88.36,221400.0,52.7183,52.7362,52.6705,52.7243,221400.0
2012-08-14 09:45:00,88.36,88.38,88.28,88.32,111700.0,52.7243,52.7362,52.6765,52.7004,111700.0
2012-08-14 09:50:00,88.33,88.39,88.28,88.29,168400.0,52.7064,52.7422,52.6765,52.6825,168400.0
2012-08-14 09:55:00,88.28,88.29,88.2,88.22,110400.0,52.6765,52.6825,52.6288,52.6407,110400.0
2012-08-14 10:00:00,88.23,88.3,88.2,88.27,98600.0,52.6467,52.6884,52.6288,52.6705,98600.0
2012-08-14 10:05:00,88.28,88.34,88.26,88.28,119100.0,52.6765,52.7123,52.6646,52.6765,119100.0
2012-08-14 10:10:00,88.28,88.44,88.27,88.39,148200.0,52.6765,52.772,52.6705,52.7422,148200.0
2012-08-14 10:15:00,88.4,88.44,88.35,88.38,125100.0,52.7481,52.772,52.7183,52.7362,125100.0
2012-08-14 10:20:00,88.37,88.43,88.35,88.41,134700.0,52.7302,52.766,52.7183,52.7541,134700.0
2012-08-14 10:25:00,88.41,88.44,88.36,88.43,84700.0,52.7541,52.772,52.7243,52.766,84700.0
2012-08-14 10:30:00,88.42,88.42,88.32,88.35,95500.0,52.7601,52.7601,52.7004,52.7183,95500.0
2012-08-14 10:35:00,88.35,88.42,88.35,88.4,121000.0,52.7183,52.7601,52.7183,52.7481,121000.0
2012-08-14 10:40:00,88.39,88.44,88.37,88.41,82600.0,52.7422,52.772,52.7302,52.7541,82600.0
2012-08-14 10:45:00,88.41,88.44,88.4,88.43,86300.0,52.7541,52.772,52.7481,52.766,86300.0
2012-08-14 10:50:00,88.43,88.44,88.42,88.43,54700.0,52.766,52.772,52.7601,52.766,54700.0
2012-08-14 10:55:00,88.43,88.44,88.38,88.42,51800.0,52.766,52.772,52.7362,52.7601,51800.0
2012-08-14 11:00:00,88.41,88.43,88.33,88.36,60400.0,52.7541,52.766,52.7064,52.7243,60400.0
2012-08-14 11:05:00,88.36,88.39,88.34,88.35,44100.0,52.7243,52.7422,52.7123,52.7183,44100.0
2012-08-14 11:10:00,88.36,88.39,88.35,88.39,68400.0,52.7243,52.7422,52.7183,52.7422,68400.0
2012-08-14 11:15:00,88.4,88.45,88.39,88.41,65900.0,52.7481,52.778,52.7422,52.7541,65900.0
2012-08-14 11:20:00,88.41,88.44,88.36,88.38,141300.0,52.7541,52.772,52.7243,52.7362,141300.0
2012-08-14 11:25:00,88.38,88.47,88.38,88.47,132200.0,52.7362,52.7899,52.7362,52.7899,132200.0
2012-08-14 11:30:00,88.47,88.6,88.45,88.57,240700.0,52.7899,52.8675,52.778,52.8496,240700.0
2012-08-14 11:35:00,88.56,88.58,88.53,88.57,77100.0,52.8436,52.8555,52.8257,52.8496,77100.0
2012-08-14 11:40:00,88.58,88.64,88.57,88.61,80800.0,52.8555,52.8913,52.8496,52.8734,80800.0
2012-08-14 11:45:00,88.61,88.64,88.54,88.57,55300.0,52.8734,52.8913,52.8317,52.8496,55300.0
2012-08-14 11:50:00,88.57,88.6,88.53,88.54,81000.0,52.8496,52.8675,52.8257,52.8317,81000.0
2012-08-14 11:55:00,88.52,88.56,88.52,88.55,61900.0,52.8197,52.8436,52.8197,52.8376,61900.0
2012-08-14 12:00:00,88.54,88.54,88.51,88.54,30300.0,52.8317,52.8317,52.8138,52.8317,30300.0
2012-08-14 12:05:00,88.53,88.58,88.53,88.55,52200.0,52.8257,52.8555,52.8257,52.8376,52200.0
2012-08-14 12:10:00,88.54,88.55,88.46,88.48,55000.0,52.8317,52.8376,52.7839,52.7959,55000.0
2012-08-14 12:15:00,88.48,88.49,88.43,88.45,52800.0,52.7959,52.8018,52.766,52.778,52800.0
2012-08-14 12:20:00,88.45,88.46,88.42,88.46,32500.0,52.778,52.7839,52.7601,52.7839,32500.0
2012-08-14 12:25:00,88.46,88.49,88.45,88.49,26600.0,52.7839,52.8018,52.778,52.8018,26600.0
2012-08-14 12:30:00,88.49,88.55,88.48,88.48,61500.0,52.8018,52.8376,52.7959,52.7959,61500.0
2012-08-14 12:35:00,88.48,88.53,88.46,88.47,48500.0,52.7959,52.8257,52.7839,52.7899,48500.0
2012-08-14 12:40:00,88.47,88.47,88.37,88.41,91300.0,52.7899,52.7899,52.7302,52.7541,91300.0
2012-08-14 12:45:00,88.4,88.44,88.33,88.43,69800.0,52.7481,52.772,52.7064,52.766,69800.0
2012-08-14 12:50:00,88.43,88.46,88.41,88.43,41900.0,52.766,52.7839,52.7541,52.766,41900.0
2012-08-14 12:55:00,88.43,88.43,88.36,88.36,39500.0,52.766,52.766,52.7243,52.7243,39500.0
2012-08-14 13:00:00,88.37,88.4,88.36,88.4,33600.0,52.7302,52.7481,52.7243,52.7481,33600.0
2012-08-14 13:05:00,88.4,88.42,88.33,88.33,48100.0,52.7481,52.7601,52.7064,52.7064,48100.0
2012-08-14 13:10:00,88.34,88.34,88.25,88.26,96800.0,52.7123,52.7123,52.6586,52.6646,96800.0
2012-08-14 13:15:00,88.26,88.29,88.25,88.27,55400.0,52.6646,52.6825,52.6586,52.6705,55400.0
2012-08-14 13:20:00,88.27,88.31,88.24,88.31,57800.0,52.6705,52.6944,52.6526,52.6944,57800.0
2012-08-14 13:25:00,88.3,88.31,88.25,88.25,57000.0,52.6884,52.6944,52.6586,52.6586,57000.0
2012-08-14 13:30:00,88.25,88.32,88.25,88.28,42900.0,52.6586,52.7004,52.6586,52.6765,42900.0
2012-08-14 13:35:00,88.28,88.28,88.22,88.26,33700.0,52.6765,52.6765,52.6407,52.6646,33700.0
2012-08-14 13:40:00,88.25,88.3,88.24,88.29,42900.0,52.6586,52.6884,52.6526,52.6825,42900.0
2012-08-14 13:45:00,88.28,88.31,88.25,88.3,65200.0,52.6765,52.6944,52.6586,52.6884,65200.0
2012-08-14 13:50:00,88.31,88.33,88.29,88.29,32300.0,52.6944,52.7064,52.6825,52.6825,32300.0
2012-08-14 13:55:00,88.3,88.32,88.26,88.29,52700.0,52.6884,52.7004,52.6646,52.6825,52700.0
2012-08-14 14:00:00,88.3,88.32,88.26,88.27,36400.0,52.6884,52.7004,52.6646,52.6705,36400.0
2012-08-14 14:05:00,88.27,88.32,88.26,88.3,42500.0,52.6705,52.7004,52.6646,52.6884,42500.0
2012-08-14 14:10:00,88.3,88.32,88.25,88.26,49200.0,52.6884,52.7004,52.6586,52.6646,49200.0
2012-08-14 14:15:00,88.26,88.28,88.21,88.21,48400.0,52.6646,52.6765,52.6347,52.6347,48400.0
2012-08-14 14:20:00,88.21,88.24,88.17,88.22,73100.0,52.6347,52.6526,52.6109,52.6407,73100.0
2012-08-14 14:25:00,88.22,88.25,88.22,88.24,42900.0,52.6407,52.6586,52.6407,52.6526,42900.0
2012-08-14 14:30:00,88.25,88.29,88.22,88.28,53100.0,52.6586,52.6825,52.6407,52.6765,53100.0
2012-08-14 14:35:00,88.27,88.28,88.21,88.22,77000.0,52.6705,52.6765,52.6347,52.6407,77000.0
2012-08-14 14:40:00,88.22,88.27,88.21,88.24,52800.0,52.6407,52.6705,52.6347,52.6526,52800.0
2012-08-14 14:45:00,88.25,88.29,88.23,88.27,44600.0,52.6586,52.6825,52.6467,52.6705,44600.0
2012-08-14 14:50:00,88.27,88.31,88.27,88.29,52500.0,52.6705,52.6944,52.6705,52.6825,52500.0
2012-08-14 14:55:00,88.29,88.36,88.29,88.34,59800.0,52.6825,52.7243,52.6825,52.7123,59800.0
2012-08-14 15:00:00,88.35,88.36,88.25,88.26,45100.0,52.7183,52.7243,52.6586,52.6646,45100.0
2012-08-14 15:05:00,88.27,88.27,88.21,88.21,61600.0,52.6705,52.6705,52.6347,52.6347,61600.0
2012-08-14 15:10:00,88.22,88.27,88.15,88.21,93700.0,52.6407,52.6705,52.5989,52.6347,93700.0
2012-08-14 15:15:00,88.2,88.24,88.18,88.23,74300.0,52.6288,52.6526,52.6168,52.6467,74300.0
2012-08-14 15:20:00,88.23,88.29,88.22,88.25,76500.0,52.6467,52.6825,52.6407,52.6586,76500.0
2012-08-14 15:25:00,88.25,88.26,88.2,88.22,73800.0,52.6586,52.6646,52.6288,52.6407,73800.0
2012-08-14 15:30:00,88.22,88.23,88.11,88.11,111200.0,52.6407,52.6467,52.5751,52.5751,111200.0
2012-08-14 15:35:00,88.11,88.14,88.01,88.12,188500.0,52.5751,52.593,52.5154,52.581,188500.0
2012-08-14 15:40:00,88.12,88.13,88.04,88.07,174800.0,52.581,52.587,52.5333,52.5512,174800.0
2012-08-14 15:45:00,88.06,88.14,88.05,88.1,193100.0,52.5452,52.593,52.5393,52.5691,193100.0
2012-08-14 15:50:00,88.1,88.11,87.9,87.94,240000.0,52.5691,52.5751,52.4498,52.4736,240000.0
2012-08-14 15:55:00,87.94,88.2,87.94,88.19,447300.0,52.4736,52.6288,52.4736,52.6228,447300.0
2012-08-15 09:30:00,88.19,88.45,88.01,88.39,429400.0,52.6228,52.778,52.5154,52.7422,429400.0
2012-08-15 09:35:00,88.4,88.56,88.37,88.56,199400.0,52.7481,52.8436,52.7302,52.8436,199400.0
2012-08-15 09:40:00,88.58,88.61,88.5,88.54,150400.0,52.8555,52.8734,52.8078,52.8317,150400.0
2012-08-15 09:45:00,88.54,88.59,88.48,88.54,149200.0,52.8317,52.8615,52.7959,52.8317,149200.0
2012-08-15 09:50:00,88.54,88.57,88.52,88.56,133900.0,52.8317,52.8496,52.8197,52.8436,133900.0
2012-08-15 09:55:00,88.56,88.62,88.54,88.56,121500.0,52.8436,52.8794,52.8317,52.8436,121500.0
2012-08-15 10:00:00,88.56,88.67,88.56,88.67,110700.0,52.8436,52.9092,52.8436,52.9092,110700.0
2012-08-15 10:05:00,88.67,88.67,88.52,88.55,132700.0,52.9092,52.9092,52.8197,52.8376,132700.0
2012-08-15 10:10:00,88.54,88.54,88.36,88.37,181900.0,52.8317,52.8317,52.7243,52.7302,181900.0
2012-08-15 10:15:00,88.38,88.39,88.29,88.32,110500.0,52.7362,52.7422,52.6825,52.7004,110500.0
2012-08-15 10:20:00,88.32,88.35,88.24,88.34,137600.0,52.7004,52.7183,52.6526,52.7123,137600.0
2012-08-15 10:25:00,88.35,88.36,88.23,88.23,125100.0,52.7183,52.7243,52.6467,52.6467,125100.0
2012-08-15 10:30:00,88.24,88.31,88.17,88.21,160700.0,52.6526,52.6944,52.6109,52.6347,160700.0
2012-08-15 10:35:00,88.21,88.22,88.15,88.16,75800.0,52.6347,52.6407,52.5989,52.6049,75800.0
2012-08-15 10:40:00,88.16,88.17,88.05,88.09,143200.0,52.6049,52.6109,52.5393,52.5631,143200.0
2012-08-15 10:45:00,88.08,88.11,88.03,88.06,98900.0,52.5572,52.5751,52.5273,52.5452,98900.0
2012-08-15 10:50:00,88.06,88.08,88.0,88.08,68400.0,52.5452,52.5572,52.5094,52.5572,68400.0
2012-08-15 10:55:00,88.09,88.16,88.09,88.12,111200.0,52.5631,52.6049,52.5631,52.581,111200.0
2012-08-15 11:00:00,88.12,88.15,88.09,88.14,58900.0,52.581,52.5989,52.5631,52.593,58900.0
2012-08-15 11:05:00,88.14,88.15,88.09,88.1,150100.0,52.593,52.5989,52.5631,52.5691,150100.0
2012-08-15 11:10:00,88.11,88.12,88.07,88.12,57600.0,52.5751,52.581,52.5512,52.581,57600.0
2012-08-15 11:15:00,88.12,88.17,88.11,88.11,73900.0,52.581,52.6109,52.5751,52.5751,73900.0
2012-08-15 11:20:00,88.12,88.13,88.09,88.09,43900.0,52.581,52.587,52.5631,52.5631,43900.0
2012-08-15 11:25:00,88.1,88.1,88.02,88.04,71100.0,52.5691,52.5691,52.5214,52.5333,71100.0
2012-08-15 11:30:00,88.03,88.09,88.0,88.0,80000.0,52.5273,52.5631,52.5094,52.5094,80000.0
2012-08-15 11:35:00,88.01,88.03,87.96,87.96,89500.0,52.5154,52.5273,52.4856,52.4856,89500.0
2012-08-15 11:40:00,87.97,88.01,87.94,87.96,91000.0,52.4915,52.5154,52.4736,52.4856,91000.0
2012-08-15 11:45:00,87.97,88.03,87.97,88.02,57700.0,52.4915,52.5273,52.4915,52.5214,57700.0
2012-08-15 11:50:00,88.03,88.14,88.0,88.12,74400.0,52.5273,52.593,52.5094,52.581,74400.0
2012-08-15 11:55:00,88.13,88.16,88.11,88.15,57200.0,52.587,52.6049,52.5751,52.5989,57200.0
2012-08-15 12:00:00,88.14,88.17,88.09,88.1,57300.0,52.593,52.6109,52.5631,52.5691,57300.0
2012-08-15 12:05:00,88.09,88.12,88.06,88.08,43300.0,52.5631,52.581,52.5452,52.5572,43300.0
2012-08-15 12:10:00,88.09,88.1,88.02,88.03,35500.0,52.5631,52.5691,52.5214,52.5273,35500.0
2012-08-15 12:15:00,88.02,88.03,88.0,88.01,51200.0,52.5214,52.5273,52.5094,52.5154,51200.0
2012-08-15 12:20:00,88.02,88.13,88.01,88.13,74700.0,52.5214,52.587,52.5154,52.587,74700.0
2012-08-15 12:25:00,88.13,88.13,88.08,88.1,35400.0,52.587,52.587,52.5572,52.5691,35400.0
2012-08-15 12:30:00,88.09,88.1,88.07,88.07,37600.0,52.5631,52.5691,52.5512,52.5512,37600.0
2012-08-15 12:35:00,88.07,88.09,88.02,88.02,35300.0,52.5512,52.5631,52.5214,52.5214,35300.0
2012-08-15 12:40:00,88.02,88.04,88.02,88.02,31300.0,52.5214,52.5333,52.5214,52.5214,31300.0
2012-08-15 12:45:00,88.03,88.08,88.03,88.08,46400.0,52.5273,52.5572,52.5273,52.5572,46400.0
2012-08-15 12:50:00,88.07,88.08,88.06,88.08,27400.0,52.5512,52.5572,52.5452,52.5572,27400.0
2012-08-15 12:55:00,88.07,88.07,88.02,88.03,47800.0,52.5512,52.5512,52.5214,52.5273,47800.0
2012-08-15 13:00:00,88.03,88.03,87.96,87.98,70400.0,52.5273,52.5273,52.4856,52.4975,70400.0
2012-08-15 13:05:00,87.97,87.99,87.96,87.97,53900.0,52.4915,52.5035,52.4856,52.4915,53900.0
2012-08-15 13:10:00,87.97,87.97,87.95,87.96,56200.0,52.4915,52.4915,52.4796,52.4856,56200.0
2012-08-15 13:15:00,87.97,87.98,87.96,87.96,42300.0,52.4915,52.4975,52.4856,52.4856,42300.0
2012-08-15 13:20:00,87.96,87.99,87.96,87.99,51800.0,52.4856,52.5035,52.4856,52.5035,51800.0
2012-08-15 13:25:00,87.99,88.06,87.99,88.04,67700.0,52.5035,52.5452,52.5035,52.5333,67700.0
2012-08-15 13:30:00,88.05,88.09,88.05,88.07,30400.0,52.5393,52.5631,52.5393,52.5512,30400.0
2012-08-15 13:35:00,88.07,88.1,88.07,88.09,33800.0,52.5512,52.5691,52.5512,52.5631,33800.0
2012-08-15 13:40:00,88.09,88.1,88.05,88.07,31500.0,52.5631,52.5691,52.5393,52.5512,31500.0
2012-08-15 13:45:00,88.06,88.07,88.02,88.07,39000.0,52.5452,52.5512,52.5214,52.5512,39000.0
2012-08-15 13:50:00,88.07,88.1,88.06,88.09,46500.0,52.5512,52.5691,52.5452,52.5631,46500.0
2012-08-15 13:55:00,88.11,88.12,88.05,88.06,53100.0,52.5751,52.581,52.5393,52.5452,53100.0
2012-08-15 14:00:00,88.06,88.08,88.03,88.07,39500.0,52.5452,52.5572,52.5273,52.5512,39500.0
2012-08-15 14:05:00,88.07,88.08,88.04,88.04,47200.0,52.5512,52.5572,52.5333,52.5333,47200.0
2012-08-15 14:10:00,88.03,88.06,88.03,88.06,39600.0,52.5273,52.5452,52.5273,52.5452,39600.0
2012-08-15 14:15:00,88.05,88.1,88.05,88.06,62300.0,52.5393,52.5691,52.5393,52.5452,62300.0
2012-08-15 14:20:00,88.07,88.1,88.03,88.09,51800.0,52.5512,52.5691,52.5273,52.5631,51800.0
2012-08-15 14:25:00,88.1,88.14,88.09,88.11,67800.0,52.5691,52.593,52.5631,52.5751,67800.0
2012-08-15 14:30:00,88.11,88.16,88.1,88.12,56000.0,52.5751,52.6049,52.5691,52.581,56000.0
2012-08-15 14:35:00,88.12,88.18,88.12,88.15,86400.0,52.581,52.6168,52.581,52.5989,86400.0
2012-08-15 14:40:00,88.16,88.27,88.16,88.25,92600.0,52.6049,52.6705,52.6049,52.6586,92600.0
2012-08-15 14:45:00,88.25,88.32,88.25,88.31,67100.0,52.6586,52.7004,52.6586,52.6944,67100.0
2012-08-15 14:50:00,88.31,88.47,88.3,88.34,135600.0,52.6944,52.7899,52.6884,52.7123,135600.0
2012-08-15 14:55:00,88.35,88.36,88.23,88.25,64800.0,52.7183,52.7243,52.6467,52.6586,64800.0
2012-08-15 15:00:00,88.24,88.28,88.22,88.22,85100.0,52.6526,52.6765,52.6407,52.6407,85100.0
2012-08-15 15:05:00,88.22,88.27,88.22,88.24,56900.0,52.6407,52.6705,52.6407,52.6526,56900.0
2012-08-15 15:10:00,88.23,88.25,88.18,88.19,88800.0,52.6467,52.6586,52.6168,52.6228,88800.0
2012-08-15 15:15:00,88.19,88.24,88.17,88.23,103700.0,52.6228,52.6526,52.6109,52.6467,103700.0
2012-08-15 15:20:00,88.23,88.26,88.22,88.23,59000.0,52.6467,52.6646,52.6407,52.6467,59000.0
2012-08-15 15:25:00,88.24,88.24,88.08,88.09,151100.0,52.6526,52.6526,52.5572,52.5631,151100.0
2012-08-15 15:30:00,88.09,88.11,88.0,88.04,134000.0,52.5631,52.5751,52.5094,52.5333,134000.0
2012-08-15 15:35:00,88.03,88.08,87.99,88.0,107100.0,52.5273,52.5572,52.5035,52.5094,107100.0
2012-08-15 15:40:00,88.0,88.17,87.98,88.16,140500.0,52.5094,52.6109,52.4975,52.6049,140500.0
2012-08-15 15:45:00,88.16,88.17,88.11,88.14,153600.0,52.6049,52.6109,52.5751,52.593,153600.0
2012-08-15 15:50:00,88.14,88.14,88.05,88.08,128700.0,52.593,52.593,52.5393,52.5572,128700.0
2012-08-15 15:55:00,88.08,88.1,87.91,87.99,478100.0,52.5572,52.5691,52.4557,52.5035,478100.0
2012-08-16 09:30:00,88.19,88.3,88.1,88.16,196400.0,52.6228,52.6884,52.5691,52.6049,196400.0
2012-08-16 09:35:00,88.16,88.17,87.96,88.02,189600.0,52.6049,52.6109,52.4856,52.5214,189600.0
2012-08-16 09:40:00,88.02,88.09,88.0,88.09,225400.0,52.5214,52.5631,52.5094,52.5631,225400.0
2012-08-16 09:45:00,88.08,88.26,88.06,88.25,142200.0,52.5572,52.6646,52.5452,52.6586,142200.0
2012-08-16 09:50:00,88.25,88.3,88.24,88.26,113300.0,52.6586,52.6884,52.6526,52.6646,113300.0
2012-08-16 09:55:00,88.26,88.3,88.24,88.25,133800.0,52.6646,52.6884,52.6526,52.6586,133800.0
2012-08-16 10:00:00,88.25,88.26,88.16,88.19,106200.0,52.6586,52.6646,52.6049,52.6228,106200.0
2012-08-16 10:05:00,88.2,88.3,88.2,88.29,99800.0,52.6288,52.6884,52.6288,52.6825,99800.0
2012-08-16 10:10:00,88.28,88.29,88.24,88.26,98700.0,52.6765,52.6825,52.6526,52.6646,98700.0
2012-08-16 10:15:00,88.25,88.3,88.24,88.25,212800.0,52.6586,52.6884,52.6526,52.6586,212800.0
2012-08-16 10:20:00,88.25,88.37,88.25,88.36,90200.0,52.6586,52.7302,52.6586,52.7243,90200.0
2012-08-16 10:25:00,88.36,88.37,88.31,88.32,83200.0,52.7243,52.7302,52.6944,52.7004,83200.0
2012-08-16 10:30:00,88.32,88.36,88.24,88.24,69300.0,52.7004,52.7243,52.6526,52.6526,69300.0
2012-08-16 10:35:00,88.24,88.33,88.23,88.33,90900.0,52.6526,52.7064,52.6467,52.7064,90900.0
2012-08-16 10:40:00,88.34,88.37,88.28,88.31,103500.0,52.7123,52.7302,52.6765,52.6944,103500.0
2012-08-16 10:45:00,88.32,88.42,88.31,88.42,142700.0,52.7004,52.7601,52.6944,52.7601,142700.0
2012-08-16 10:50:00,88.41,88.45,88.4,88.45,171800.0,52.7541,52.778,52.7481,52.778,171800.0
2012-08-16 10:55:00,88.46,88.48,88.41,88.42,157600.0,52.7839,52.7959,52.7541,52.7601,157600.0
2012-08-16 11:00:00,88.43,88.47,88.38,88.47,124500.0,52.766,52.7899,52.7362,52.7899,124500.0
2012-08-16 11:05:00,88.47,88.48,88.42,88.46,105900.0,52.7899,52.7959,52.7601,52.7839,105900.0
2012-08-16 11:10:00,88.46,88.5,88.45,88.5,77400.0,52.7839,52.8078,52.778,52.8078,77400.0
2012-08-16 11:15:00,88.5,88.55,88.49,88.5,126900.0,52.8078,52.8376,52.8018,52.8078,126900.0
2012-08-16 11:20:00,88.5,88.5,88.45,88.47,60800.0,52.8078,52.8078,52.778,52.7899,60800.0
2012-08-16 11:25:00,88.46,88.47,88.43,88.45,62400.0,52.7839,52.7899,52.766,52.778,62400.0
2012-08-16 11:30:00,88.45,88.45,88.41,88.42,50300.0,52.778,52.778,52.7541,52.7601,50300.0
2012-08-16 11:35:00,88.42,88.47,88.4,88.47,82700.0,52.7601,52.7899,52.7481,52.7899,82700.0
2012-08-16 11:40:00,88.47,88.52,88.47,88.52,60100.0,52.7899,52.8197,52.7899,52.8197,60100.0
2012-08-16 11:45:00,88.51,88.56,88.51,88.56,115500.0,52.8138,52.8436,52.8138,52.8436,115500.0
2012-08-16 11:50:00,88.56,88.62,88.55,88.57,142200.0,52.8436,52.8794,52.8376,52.8496,142200.0
2012-08-16 11:55:00,88.57,88.59,88.55,88.58,79900.0,52.8496,52.8615,52.8376,52.8555,79900.0
2012-08-16 12:00:00,88.57,88.59,88.54,88.56,70300.0,52.8496,52.8615,52.8317,52.8436,70300.0
2012-08-16 12:05:00,88.55,88.57,88.54,88.56,81900.0,52.8376,52.8496,52.8317,52.8436,81900.0
2012-08-16 12:10:00,88.56,88.59,88.54,88.58,139200.0,52.8436,52.8615,52.8317,52.8555,139200.0
2012-08-16 12:15:00,88.58,88.63,88.58,88.63,154400.0,52.8555,52.8854,52.8555,52.8854,154400.0
2012-08-16 12:20:00,88.63,88.65,88.62,88.65,118100.0,52.8854,52.8973,52.8794,52.8973,118100.0
2012-08-16 12:25:00,88.65,88.66,88.61,88.61,72200.0,52.8973,52.9033,52.8734,52.8734,72200.0
2012-08-16 12:30:00,88.61,88.62,88.57,88.62,122300.0,52.8734,52.8794,52.8496,52.8794,122300.0
2012-08-16 12:35:00,88.62,88.68,88.61,88.67,90600.0,52.8794,52.9152,52.8734,52.9092,90600.0
2012-08-16 12:40:00,88.67,88.68,88.66,88.67,73000.0,52.9092,52.9152,52.9033,52.9092,73000.0
2012-08-16 12:45:00,88.67,88.68,88.65,88.66,100300.0,52.9092,52.9152,52.8973,52.9033,100300.0
2012-08-16 12:50:00,88.66,88.71,88.65,88.69,114200.0,52.9033,52.9331,52.8973,52.9212,114200.0
2012-08-16 12:55:00,88.69,88.72,88.67,88.7,78600.0,52.9212,52.9391,52.9092,52.9271,78600.0
2012-08-16 13:00:00,88.7,88.7,88.64,88.64,61800.0,52.9271,52.9271,52.8913,52.8913,61800.0
2012-08-16 13:05:00,88.64,88.67,88.64,88.66,47200.0,52.8913,52.9092,52.8913,52.9033,47200.0
2012-08-16 13:10:00,88.66,88.68,88.66,88.67,77800.0,52.9033,52.9152,52.9033,52.9092,77800.0
2012-08-16 13:15:00,88.67,88.73,88.67,88.69,106700.0,52.9092,52.945,52.9092,52.9212,106700.0
2012-08-16 13:20:00,88.69,88.7,88.68,88.68,40100.0,52.9212,52.9271,52.9152,52.9152,40100.0
2012-08-16 13:25:00,88.68,88.7,88.68,88.69,51100.0,52.9152,52.9271,52.9152,52.9212,51100.0
2012-08-16 13:30:00,88.69,88.71,88.68,88.69,50700.0,52.9212,52.9331,52.9152,52.9212,50700.0
2012-08-16 13:35:00,88.69,88.72,88.68,88.71,102700.0,52.9212,52.9391,52.9152,52.9331,102700.0
2012-08-16 13:40:00,88.71,88.71,88.67,88.69,124100.0,52.9331,52.9331,52.9092,52.9212,124100.0
2012-08-16 13:45:00,88.69,88.71,88.68,88.69,85300.0,52.9212,52.9331,52.9152,52.9212,85300.0
2012-08-16 13:50:00,88.68,88.76,88.68,88.76,121100.0,52.9152,52.9629,52.9152,52.9629,121100.0
2012-08-16 13:55:00,88.75,88.79,88.74,88.76,130200.0,52.957,52.9808,52.951,52.9629,130200.0
2012-08-16 14:00:00,88.76,88.78,88.76,88.76,102700.0,52.9629,52.9749,52.9629,52.9629,102700.0
2012-08-16 14:05:00,88.76,88.85,88.74,88.83,229900.0,52.9629,53.0166,52.951,53.0047,229900.0
2012-08-16 14:10:00,88.82,88.87,88.8,88.84,121600.0,52.9987,53.0286,52.9868,53.0107,121600.0
2012-08-16 14:15:00,88.83,88.85,88.8,88.84,112500.0,53.0047,53.0166,52.9868,53.0107,112500.0
2012-08-16 14:20:00,88.85,88.87,88.83,88.86,76000.0,53.0166,53.0286,53.0047,53.0226,76000.0
2012-08-16 14:25:00,88.84,88.85,88.8,88.82,86500.0,53.0107,53.0166,52.9868,52.9987,86500.0
2012-08-16 14:30:00,88.81,88.86,88.79,88.82,235400.0,52.9928,53.0226,52.9808,52.9987,235400.0
2012-08-16 14:35:00,88.83,88.86,88.78,88.79,156500.0,53.0047,53.0226,52.9749,52.9808,156500.0
2012-08-16 14:40:00,88.79,88.79,88.74,88.74,122300.0,52.9808,52.9808,52.951,52.951,122300.0
2012-08-16 14:45:00,88.75,88.75,88.72,88.74,74400.0,52.957,52.957,52.9391,52.951,74400.0
2012-08-16 14:50:00,88.74,88.77,88.69,88.7,146600.0,52.951,52.9689,52.9212,52.9271,146600.0
2012-08-16 14:55:00,88.7,88.7,88.65,88.67,84600.0,52.9271,52.9271,52.8973,52.9092,84600.0
2012-08-16 15:00:00,88.66,88.67,88.59,88.64,81200.0,52.9033,52.9092,52.8615,52.8913,81200.0
2012-08-16 15:05:00,88.64,88.65,88.59,88.6,58500.0,52.8913,52.8973,52.8615,52.8675,58500.0
2012-08-16 15:10:00,88.6,88.62,88.55,88.62,85400.0,52.8675,52.8794,52.8376,52.8794,85400.0
2012-08-16 15:15:00,88.62,88.71,88.61,88.71,140700.0,52.8794,52.9331,52.8734,52.9331,140700.0
2012-08-16 15:20:00,88.71,88.73,88.69,88.73,124900.0,52.9331,52.945,52.9212,52.945,124900.0
2012-08-16 15:25:00,88.73,88.76,88.7,88.71,177000.0,52.945,52.9629,52.9271,52.9331,177000.0
2012-08-16 15:30:00,88.71,88.75,88.65,88.66,154700.0,52.9331,52.957,52.8973,52.9033,154700.0
2012-08-16 15:35:00,88.67,88.68,88.62,88.66,145700.0,52.9092,52.9152,52.8794,52.9033,145700.0
2012-08-16 15:40:00,88.66,88.69,88.6,88.63,192600.0,52.9033,52.9212,52.8675,52.8854,192600.0
2012-08-16 15:45:00,88.63,88.71,88.62,88.66,217500.0,52.8854,52.9331,52.8794,52.9033,217500.0
2012-08-16 15:50:00,88.65,88.66,88.55,88.58,212400.0,52.8973,52.9033,52.8376,52.8555,212400.0
2012-08-16 15:55:00,88.59,88.66,88.54,88.65,469400.0,52.8615,52.9033,52.8317,52.8973,469400.0
2012-08-17 09:30:00,88.89,88.91,88.65,88.74,2282700.0,53.0405,53.0524,52.8973,52.951,2282700.0
2012-08-17 09:35:00,88.73,88.74,88.37,88.4,143600.0,52.945,52.951,52.7302,52.7481,143600.0
2012-08-17 09:40:00,88.4,88.43,88.25,88.26,112700.0,52.7481,52.766,52.6586,52.6646,112700.0
2012-08-17 09:45:00,88.26,88.44,88.25,88.39,155900.0,52.6646,52.772,52.6586,52.7422,155900.0
2012-08-17 09:50:00,88.4,88.48,88.33,88.48,100100.0,52.7481,52.7959,52.7064,52.7959,100100.0
2012-08-17 09:55:00,88.49,88.63,88.47,88.56,119100.0,52.8018,52.8854,52.7899,52.8436,119100.0
2012-08-17 10:00:00,88.59,88.66,88.46,88.46,212900.0,52.8615,52.9033,52.7839,52.7839,212900.0
2012-08-17 10:05:00,88.46,88.67,88.46,88.66,133500.0,52.7839,52.9092,52.7839,52.9033,133500.0
2012-08-17 10:10:00,88.66,88.71,88.63,88.63,88700.0,52.9033,52.9331,52.8854,52.8854,88700.0
2012-08-17 10:15:00,88.63,88.71,88.62,88.66,95200.0,52.8854,52.9331,52.8794,52.9033,95200.0
2012-08-17 10:20:00,88.66,88.67,88.61,88.62,102600.0,52.9033,52.9092,52.8734,52.8794,102600.0
2012-08-17 10:25:00,88.62,88.64,88.56,88.56,106200.0,52.8794,52.8913,52.8436,52.8436,106200.0
2012-08-17 10:30:00,88.57,88.57,88.49,88.5,97100.0,52.8496,52.8496,52.8018,52.8078,97100.0
2012-08-17 10:35:00,88.51,88.53,88.46,88.49,103300.0,52.8138,52.8257,52.7839,52.8018,103300.0
2012-08-17 10:40:00,88.48,88.49,88.32,88.32,135900.0,52.7959,52.8018,52.7004,52.7004,135900.0
2012-08-17 10:45:00,88.32,88.37,88.31,88.35,72400.0,52.7004,52.7302,52.6944,52.7183,72400.0
2012-08-17 10:50:00,88.35,88.4,88.3,88.38,281700.0,52.7183,52.7481,52.6884,52.7362,281700.0
2012-08-17 10:55:00,88.39,88.39,88.31,88.34,107600.0,52.7422,52.7422,52.6944,52.7123,107600.0
2012-08-17 11:00:00,88.34,88.42,88.29,88.42,166400.0,52.7123,52.7601,52.6825,52.7601,166400.0
2012-08-17 11:05:00,88.42,88.42,88.3,88.31,68900.0,52.7601,52.7601,52.6884,52.6944,68900.0
2012-08-17 11:10:00,88.31,88.42,88.31,88.33,179900.0,52.6944,52.7601,52.6944,52.7064,179900.0
2012-08-17 11:15:00,88.33,88.35,88.25,88.29,115200.0,52.7064,52.7183,52.6586,52.6825,115200.0
2012-08-17 11:20:00,88.3,88.32,88.27,88.27,65900.0,52.6884,52.7004,52.6705,52.6705,65900.0
2012-08-17 11:25:00,88.27,88.31,88.24,88.31,82200.0,52.6705,52.6944,52.6526,52.6944,82200.0
2012-08-17 11:30:00,88.3,88.36,88.24,88.36,75600.0,52.6884,52.7243,52.6526,52.7243,75600.0
2012-08-17 11:35:00,88.36,88.4,88.34,88.34,134300.0,52.7243,52.7481,52.7123,52.7123,134300.0
2012-08-17 11:40:00,88.35,88.36,88.3,88.34,59800.0,52.7183,52.7243,52.6884,52.7123,59800.0
2012-08-17 11:45:00,88.34,88.36,88.26,88.31,52600.0,52.7123,52.7243,52.6646,52.6944,52600.0
2012-08-17 11:50:00,88.31,88.4,88.3,88.38,36800.0,52.6944,52.7481,52.6884,52.7362,36800.0
2012-08-17 11:55:00,88.37,88.42,88.37,88.41,37100.0,52.7302,52.7601,52.7302,52.7541,37100.0
2012-08-17 12:00:00,88.41,88.45,88.36,88.43,67600.0,52.7541,52.778,52.7243,52.766,67600.0
2012-08-17 12:05:00,88.44,88.47,88.41,88.42,52400.0,52.772,52.7899,52.7541,52.7601,52400.0
2012-08-17 12:10:00,88.41,88.44,88.36,88.36,43600.0,52.7541,52.772,52.7243,52.7243,43600.0
2012-08-17 12:15:00,88.36,88.38,88.35,88.36,30800.0,52.7243,52.7362,52.7183,52.7243,30800.0
2012-08-17 12:20:00,88.37,88.41,88.35,88.36,38600.0,52.7302,52.7541,52.7183,52.7243,38600.0
2012-08-17 12:25:00,88.36,88.39,88.34,88.36,41800.0,52.7243,52.7422,52.7123,52.7243,41800.0
2012-08-17 12:30:00,88.36,88.36,88.32,88.33,35600.0,52.7243,52.7243,52.7004,52.7064,35600.0
2012-08-17 12:35:00,88.32,88.33,88.27,88.3,47400.0,52.7004,52.7064,52.6705,52.6884,47400.0
2012-08-17 12:40:00,88.31,88.34,88.3,88.32,42700.0,52.6944,52.7123,52.6884,52.7004,42700.0
2012-08-17 12:45:00,88.32,88.33,88.25,88.26,42200.0,52.7004,52.7064,52.6586,52.6646,42200.0
2012-08-17 12:50:00,88.25,88.27,88.24,88.24,40400.0,52.6586,52.6705,52.6526,52.6526,40400.0
2012-08-17 12:55:00,88.23,88.33,88.22,88.28,139600.0,52.6467,52.7064,52.6407,52.6765,139600.0
2012-08-17 13:00:00,88.28,88.33,88.28,88.31,33100.0,52.6765,52.7064,52.6765,52.6944,33100.0
2012-08-17 13:05:00,88.31,88.32,88.25,88.27,33800.0,52.6944,52.7004,52.6586,52.6705,33800.0
2012-08-17 13:10:00,88.27,88.31,88.27,88.28,54400.0,52.6705,52.6944,52.6705,52.6765,54400.0
2012-08-17 13:15:00,88.28,88.29,88.26,88.27,16200.0,52.6765,52.6825,52.6646,52.6705,16200.0
2012-08-17 13:20:00,88.27,88.27,88.24,88.25,36100.0,52.6705,52.6705,52.6526,52.6586,36100.0
2012-08-17 13:25:00,88.25,88.26,88.24,88.24,48800.0,52.6586,52.6646,52.6526,52.6526,48800.0
2012-08-17 13:30:00,88.25,88.31,88.24,88.3,61400.0,52.6586,52.6944,52.6526,52.6884,61400.0
2012-08-17 13:35:00,88.31,88.33,88.31,88.32,33500.0,52.6944,52.7064,52.6944,52.7004,33500.0
2012-08-17 13:40:00,88.32,88.34,88.3,88.33,39900.0,52.7004,52.7123,52.6884,52.7064,39900.0
2012-08-17 13:45:00,88.33,88.35,88.28,88.29,73700.0,52.7064,52.7183,52.6765,52.6825,73700.0
2012-08-17 13:50:00,88.29,88.3,88.24,88.26,86000.0,52.6825,52.6884,52.6526,52.6646,86000.0
2012-08-17 13:55:00,88.26,88.26,88.23,88.25,35100.0,52.6646,52.6646,52.6467,52.6586,35100.0
2012-08-17 14:00:00,88.25,88.27,88.24,88.25,51300.0,52.6586,52.6705,52.6526,52.6586,51300.0
2012-08-17 14:05:00,88.26,88.3,88.25,88.29,69900.0,52.6646,52.6884,52.6586,52.6825,69900.0
2012-08-17 14:10:00,88.28,88.33,88.28,88.32,33900.0,52.6765,52.7064,52.6765,52.7004,33900.0
2012-08-17 14:15:00,88.32,88.32,88.28,88.3,53200.0,52.7004,52.7004,52.6765,52.6884,53200.0
2012-08-17 14:20:00,88.3,88.32,88.27,88.32,52100.0,52.6884,52.7004,52.6705,52.7004,52100.0
2012-08-17 14:25:00,88.32,88.39,88.31,88.34,57600.0,52.7004,52.7422,52.6944,52.7123,57600.0
2012-08-17 14:30:00,88.34,88.35,88.32,88.32,51700.0,52.7123,52.7183,52.7004,52.7004,51700.0
2012-08-17 14:35:00,88.32,88.33,88.27,88.27,51600.0,52.7004,52.7064,52.6705,52.6705,51600.0
2012-08-17 14:40:00,88.27,88.3,88.23,88.28,90900.0,52.6705,52.6884,52.6467,52.6765,90900.0
2012-08-17 14:45:00,88.27,88.3,88.25,88.25,45200.0,52.6705,52.6884,52.6586,52.6586,45200.0
2012-08-17 14:50:00,88.25,88.26,88.23,88.25,88200.0,52.6586,52.6646,52.6467,52.6586,88200.0
2012-08-17 14:55:00,88.25,88.31,88.25,88.31,76000.0,52.6586,52.6944,52.6586,52.6944,76000.0
2012-08-17 15:00:00,88.31,88.32,88.26,88.3,78200.0,52.6944,52.7004,52.6646,52.6884,78200.0
2012-08-17 15:05:00,88.3,88.31,88.27,88.29,67800.0,52.6884,52.6944,52.6705,52.6825,67800.0
2012-08-17 15:10:00,88.28,88.32,88.25,88.25,120700.0,52.6765,52.7004,52.6586,52.6586,120700.0
2012-08-17 15:15:00,88.26,88.31,88.26,88.3,89900.0,52.6646,52.6944,52.6646,52.6884,89900.0
2012-08-17 15:20:00,88.3,88.31,88.26,88.27,120000.0,52.6884,52.6944,52.6646,52.6705,120000.0
2012-08-17 15:25:00,88.26,88.31,88.26,88.28,93300.0,52.6646,52.6944,52.6646,52.6765,93300.0
2012-08-17 15:30:00,88.29,88.29,88.18,88.18,111400.0,52.6825,52.6825,52.6168,52.6168,111400.0
2012-08-17 15:35:00,88.19,88.22,88.16,88.21,146800.0,52.6228,52.6407,52.6049,52.6347,146800.0
2012-08-17 15:40:00,88.2,88.3,88.17,88.3,122000.0,52.6288,52.6884,52.6109,52.6884,122000.0
2012-08-17 15:45:00,88.3,88.31,88.18,88.27,206000.0,52.6884,52.6944,52.6168,52.6705,206000.0
2012-08-17 15:50:00,88.26,88.3,88.21,88.3,152700.0,52.6646,52.6884,52.6347,52.6884,152700.0
2012-08-17 15:55:00,88.3,88.49,88.26,88.36,649200.0,52.6884,52.8018,52.6646,52.7243,649200.0
2012-08-20 09:30:00,88.07,88.22,88.0,88.05,253400.0,52.5512,52.6407,52.5094,52.5393,253400.0
2012-08-20 09:35:00,88.04,88.09,87.95,88.07,110600.0,52.5333,52.5631,52.4796,52.5512,110600.0
2012-08-20 09:40:00,88.07,88.1,87.98,88.09,105300.0,52.5512,52.5691,52.4975,52.5631,105300.0
2012-08-20 09:45:00,88.09,88.09,87.95,87.99,97900.0,52.5631,52.5631,52.4796,52.5035,97900.0
2012-08-20 09:50:00,87.99,88.08,87.93,88.0,140000.0,52.5035,52.5572,52.4677,52.5094,140000.0
2012-08-20 09:55:00,88.01,88.04,87.8,87.87,168200.0,52.5154,52.5333,52.3901,52.4319,168200.0
2012-08-20 10:00:00,87.86,87.92,87.82,87.89,201500.0,52.4259,52.4617,52.402,52.4438,201500.0
2012-08-20 10:05:00,87.88,87.89,87.69,87.75,211400.0,52.4378,52.4438,52.3245,52.3603,211400.0
2012-08-20 10:10:00,87.75,87.78,87.69,87.75,119500.0,52.3603,52.3782,52.3245,52.3603,119500.0
2012-08-20 10:15:00,87.75,87.8,87.7,87.77,133900.0,52.3603,52.3901,52.3304,52.3722,133900.0
2012-08-20 10:20:00,87.77,87.8,87.68,87.68,121400.0,52.3722,52.3901,52.3185,52.3185,121400.0
2012-08-20 10:25:00,87.69,87.73,87.69,87.73,69300.0,52.3245,52.3483,52.3245,52.3483,69300.0
2012-08-20 10:30:00,87.72,87.72,87.63,87.72,148800.0,52.3424,52.3424,52.2887,52.3424,148800.0
2012-08-20 10:35:00,87.71,87.73,87.67,87.7,58300.0,52.3364,52.3483,52.3125,52.3304,58300.0
2012-08-20 10:40:00,87.7,87.75,87.69,87.7,84500.0,52.3304,52.3603,52.3245,52.3304,84500.0
2012-08-20 10:45:00,87.7,87.77,87.7,87.75,60300.0,52.3304,52.3722,52.3304,52.3603,60300.0
2012-08-20 10:50:00,87.76,87.8,87.73,87.8,62100.0,52.3662,52.3901,52.3483,52.3901,62100.0
2012-08-20 10:55:00,87.79,87.81,87.67,87.68,111000.0,52.3841,52.3961,52.3125,52.3185,111000.0
2012-08-20 11:00:00,87.67,87.75,87.67,87.73,40800.0,52.3125,52.3603,52.3125,52.3483,40800.0
2012-08-20 11:05:00,87.72,87.8,87.69,87.8,88700.0,52.3424,52.3901,52.3245,52.3901,88700.0
2012-08-20 11:10:00,87.8,87.84,87.75,87.84,133100.0,52.3901,52.414,52.3603,52.414,133100.0
2012-08-20 11:15:00,87.84,87.85,87.8,87.81,36300.0,52.414,52.4199,52.3901,52.3961,36300.0
2012-08-20 11:20:00,87.82,87.87,87.76,87.79,59800.0,52.402,52.4319,52.3662,52.3841,59800.0
2012-08-20 11:25:00,87.79,87.8,87.74,87.75,49200.0,52.3841,52.3901,52.3543,52.3603,49200.0
2012-08-20 11:30:00,87.75,87.81,87.73,87.81,74800.0,52.3603,52.3961,52.3483,52.3961,74800.0
2012-08-20 11:35:00,87.79,87.84,87.78,87.81,46700.0,52.3841,52.414,52.3782,52.3961,46700.0
2012-08-20 11:40:00,87.81,87.81,87.77,87.78,63900.0,52.3961,52.3961,52.3722,52.3782,63900.0
2012-08-20 11:45:00,87.77,87.81,87.75,87.76,65600.0,52.3722,52.3961,52.3603,52.3662,65600.0
2012-08-20 11:50:00,87.76,87.85,87.75,87.84,123000.0,52.3662,52.4199,52.3603,52.414,123000.0
2012-08-20 11:55:00,87.83,87.88,87.81,87.88,65200.0,52.408,52.4378,52.3961,52.4378,65200.0
2012-08-20 12:00:00,87.88,87.91,87.88,87.9,58000.0,52.4378,52.4557,52.4378,52.4498,58000.0
2012-08-20 12:05:00,87.9,87.93,87.9,87.92,49500.0,52.4498,52.4677,52.4498,52.4617,49500.0
2012-08-20 12:10:00,87.92,87.97,87.92,87.95,48400.0,52.4617,52.4915,52.4617,52.4796,48400.0
2012-08-20 12:15:00,87.94,87.97,87.91,87.91,30200.0,52.4736,52.4915,52.4557,52.4557,30200.0
2012-08-20 12:20:00,87.91,87.94,87.89,87.92,40000.0,52.4557,52.4736,52.4438,52.4617,40000.0
2012-08-20 12:25:00,87.92,87.96,87.92,87.95,35600.0,52.4617,52.4856,52.4617,52.4796,35600.0
2012-08-20 12:30:00,87.96,87.96,87.91,87.94,43100.0,52.4856,52.4856,52.4557,52.4736,43100.0
2012-08-20 12:35:00,87.95,87.96,87.91,87.91,39800.0,52.4796,52.4856,52.4557,52.4557,39800.0
2012-08-20 12:40:00,87.91,87.96,87.91,87.92,54200.0,52.4557,52.4856,52.4557,52.4617,54200.0
2012-08-20 12:45:00,87.92,87.93,87.9,87.91,42900.0,52.4617,52.4677,52.4498,52.4557,42900.0
2012-08-20 12:50:00,87.91,87.93,87.87,87.92,60000.0,52.4557,52.4677,52.4319,52.4617,60000.0
2012-08-20 12:55:00,87.93,87.93,87.88,87.89,56900.0,52.4677,52.4677,52.4378,52.4438,56900.0
2012-08-20 13:00:00,87.9,87.93,87.85,87.91,93500.0,52.4498,52.4677,52.4199,52.4557,93500.0
2012-08-20 13:05:00,87.92,87.93,87.89,87.9,36400.0,52.4617,52.4677,52.4438,52.4498,36400.0
2012-08-20 13:10:00,87.9,87.93,87.9,87.92,21300.0,52.4498,52.4677,52.4498,52.4617,21300.0
2012-08-20 13:15:00,87.92,87.93,87.88,87.88,38800.0,52.4617,52.4677,52.4378,52.4378,38800.0
2012-08-20 13:20:00,87.88,87.91,87.88,87.89,36400.0,52.4378,52.4557,52.4378,52.4438,36400.0
2012-08-20 13:25:00,87.88,87.9,87.85,87.86,28200.0,52.4378,52.4498,52.4199,52.4259,28200.0
2012-08-20 13:30:00,87.86,87.86,87.82,87.82,30200.0,52.4259,52.4259,52.402,52.402,30200.0
2012-08-20 13:35:00,87.81,87.82,87.76,87.78,54200.0,52.3961,52.402,52.3662,52.3782,54200.0
2012-08-20 13:40:00,87.78,87.85,87.78,87.84,35000.0,52.3782,52.4199,52.3782,52.414,35000.0
2012-08-20 13:45:00,87.85,87.87,87.84,87.87,37100.0,52.4199,52.4319,52.414,52.4319,37100.0
2012-08-20 13:50:00,87.87,87.91,87.86,87.9,25900.0,52.4319,52.4557,52.4259,52.4498,25900.0
2012-08-20 13:55:00,87.89,87.92,87.86,87.86,46500.0,52.4438,52.4617,52.4259,52.4259,46500.0
2012-08-20 14:00:00,87.86,87.87,87.83,87.87,33300.0,52.4259,52.4319,52.408,52.4319,33300.0
2012-08-20 14:05:00,87.88,87.91,87.87,87.9,30800.0,52.4378,52.4557,52.4319,52.4498,30800.0
2012-08-20 14:10:00,87.9,87.92,87.89,87.9,71500.0,52.4498,52.4617,52.4438,52.4498,71500.0
2012-08-20 14:15:00,87.89,87.92,87.89,87.89,38000.0,52.4438,52.4617,52.4438,52.4438,38000.0
2012-08-20 14:20:00,87.89,87.92,87.89,87.92,72000.0,52.4438,52.4617,52.4438,52.4617,72000.0
2012-08-20 14:25:00,87.92,87.93,87.89,87.93,75700.0,52.4617,52.4677,52.4438,52.4677,75700.0
2012-08-20 14:30:00,87.93,87.97,87.92,87.96,135500.0,52.4677,52.4915,52.4617,52.4856,135500.0
2012-08-20 14:35:00,87.96,87.98,87.89,87.91,68500.0,52.4856,52.4975,52.4438,52.4557,68500.0
2012-08-20 14:40:00,87.91,87.94,87.9,87.92,91200.0,52.4557,52.4736,52.4498,52.4617,91200.0
2012-08-20 14:45:00,87.91,87.93,87.82,87.83,130200.0,52.4557,52.4677,52.402,52.408,130200.0
2012-08-20 14:50:00,87.83,87.83,87.77,87.78,79400.0,52.408,52.408,52.3722,52.3782,79400.0
2012-08-20 14:55:00,87.78,87.8,87.75,87.76,75300.0,52.3782,52.3901,52.3603,52.3662,75300.0
2012-08-20 15:00:00,87.75,87.83,87.75,87.82,54200.0,52.3603,52.408,52.3603,52.402,54200.0
2012-08-20 15:05:00,87.81,87.89,87.8,87.88,89800.0,52.3961,52.4438,52.3901,52.4378,89800.0
2012-08-20 15:10:00,87.88,87.9,87.81,87.89,180300.0,52.4378,52.4498,52.3961,52.4438,180300.0
2012-08-20 15:15:00,87.88,87.9,87.84,87.89,101700.0,52.4378,52.4498,52.414,52.4438,101700.0
2012-08-20 15:20:00,87.89,87.9,87.86,87.87,125600.0,52.4438,52.4498,52.4259,52.4319,125600.0
2012-08-20 15:25:00,87.87,87.9,87.87,87.89,89000.0,52.4319,52.4498,52.4319,52.4438,89000.0
2012-08-20 15:30:00,87.9,87.91,87.88,87.9,188600.0,52.4498,52.4557,52.4378,52.4498,188600.0
2012-08-20 15:35:00,87.91,87.94,87.86,87.88,163900.0,52.4557,52.4736,52.4259,52.4378,163900.0
2012-08-20 15:40:00,87.88,87.91,87.86,87.89,195000.0,52.4378,52.4557,52.4259,52.4438,195000.0
2012-08-20 15:45:00,87.89,87.91,87.86,87.9,223200.0,52.4438,52.4557,52.4259,52.4498,223200.0
2012-08-20 15:50:00,87.91,87.91,87.84,87.91,206800.0,52.4557,52.4557,52.414,52.4557,206800.0
2012-08-20 15:55:00,87.9,87.97,87.88,87.94,382800.0,52.4498,52.4915,52.4378,52.4736,382800.0
2012-08-21 09:30:00,88.14,88.15,87.94,88.0,359600.0,52.593,52.5989,52.4736,52.5094,359600.0
2012-08-21 09:35:00,88.0,88.02,87.94,87.96,125300.0,52.5094,52.5214,52.4736,52.4856,125300.0
2012-08-21 09:40:00,87.96,88.01,87.93,87.97,117800.0,52.4856,52.5154,52.4677,52.4915,117800.0
2012-08-21 09:45:00,87.96,87.98,87.86,87.87,130400.0,52.4856,52.4975,52.4259,52.4319,130400.0
2012-08-21 09:50:00,87.86,87.9,87.81,87.89,97500.0,52.4259,52.4498,52.3961,52.4438,97500.0
2012-08-21 09:55:00,87.89,88.0,87.89,87.92,154300.0,52.4438,52.5094,52.4438,52.4617,154300.0
2012-08-21 10:00:00,87.92,88.11,87.91,88.09,171600.0,52.4617,52.5751,52.4557,52.5631,171600.0
2012-08-21 10:05:00,88.1,88.12,87.97,88.02,203700.0,52.5691,52.581,52.4915,52.5214,203700.0
2012-08-21 10:10:00,88.02,88.12,88.01,88.02,127900.0,52.5214,52.581,52.5154,52.5214,127900.0
2012-08-21 10:15:00,88.03,88.09,87.98,88.08,77800.0,52.5273,52.5631,52.4975,52.5572,77800.0
2012-08-21 10:20:00,88.07,88.09,87.94,87.99,297500.0,52.5512,52.5631,52.4736,52.5035,297500.0
2012-08-21 10:25:00,87.99,88.03,87.94,88.01,416700.0,52.5035,52.5273,52.4736,52.5154,416700.0
2012-08-21 10:30:00,88.01,88.14,88.01,88.14,113400.0,52.5154,52.593,52.5154,52.593,113400.0
2012-08-21 10:35:00,88.14,88.25,88.13,88.23,130400.0,52.593,52.6586,52.587,52.6467,130400.0
2012-08-21 10:40:00,88.24,88.27,88.2,88.23,106900.0,52.6526,52.6705,52.6288,52.6467,106900.0
2012-08-21 10:45:00,88.23,88.28,88.18,88.23,75800.0,52.6467,52.6765,52.6168,52.6467,75800.0
2012-08-21 10:50:00,88.24,88.27,88.22,88.26,74300.0,52.6526,52.6705,52.6407,52.6646,74300.0
2012-08-21 10:55:00,88.27,88.32,88.26,88.3,108000.0,52.6705,52.7004,52.6646,52.6884,108000.0
2012-08-21 11:00:00,88.3,88.34,88.26,88.31,126200.0,52.6884,52.7123,52.6646,52.6944,126200.0
2012-08-21 11:05:00,88.31,88.34,88.28,88.33,55800.0,52.6944,52.7123,52.6765,52.7064,55800.0
2012-08-21 11:10:00,88.32,88.39,88.32,88.39,102600.0,52.7004,52.7422,52.7004,52.7422,102600.0
2012-08-21 11:15:00,88.38,88.41,88.36,88.37,69400.0,52.7362,52.7541,52.7243,52.7302,69400.0
2012-08-21 11:20:00,88.37,88.38,88.2,88.2,142500.0,52.7302,52.7362,52.6288,52.6288,142500.0
2012-08-21 11:25:00,88.21,88.23,88.14,88.2,54400.0,52.6347,52.6467,52.593,52.6288,54400.0
2012-08-21 11:30:00,88.2,88.21,88.01,88.03,87200.0,52.6288,52.6347,52.5154,52.5273,87200.0
2012-08-21 11:35:00,88.03,88.05,87.98,88.0,107000.0,52.5273,52.5393,52.4975,52.5094,107000.0
2012-08-21 11:40:00,87.99,88.02,87.93,88.0,92000.0,52.5035,52.5214,52.4677,52.5094,92000.0
2012-08-21 11:45:00,88.0,88.05,87.96,87.97,60300.0,52.5094,52.5393,52.4856,52.4915,60300.0
2012-08-21 11:50:00,87.98,88.02,87.95,88.02,50700.0,52.4975,52.5214,52.4796,52.5214,50700.0
2012-08-21 11:55:00,88.01,88.05,87.96,87.97,71700.0,52.5154,52.5393,52.4856,52.4915,71700.0
2012-08-21 12:00:00,87.96,88.0,87.93,87.96,59300.0,52.4856,52.5094,52.4677,52.4856,59300.0
2012-08-21 12:05:00,87.96,87.97,87.9,87.93,66600.0,52.4856,52.4915,52.4498,52.4677,66600.0
2012-08-21 12:10:00,87.92,87.97,87.92,87.97,79200.0,52.4617,52.4915,52.4617,52.4915,79200.0
2012-08-21 12:15:00,87.97,88.01,87.96,87.99,69000.0,52.4915,52.5154,52.4856,52.5035,69000.0
2012-08-21 12:20:00,87.99,87.99,87.94,87.97,44300.0,52.5035,52.5035,52.4736,52.4915,44300.0
2012-08-21 12:25:00,87.97,88.03,87.96,88.03,43200.0,52.4915,52.5273,52.4856,52.5273,43200.0
2012-08-21 12:30:00,88.02,88.05,87.97,87.97,34500.0,52.5214,52.5393,52.4915,52.4915,34500.0
2012-08-21 12:35:00,87.98,87.99,87.97,87.99,36100.0,52.4975,52.5035,52.4915,52.5035,36100.0
2012-08-21 12:40:00,87.98,87.99,87.96,87.96,29700.0,52.4975,52.5035,52.4856,52.4856,29700.0
2012-08-21 12:45:00,87.96,87.97,87.92,87.92,99300.0,52.4856,52.4915,52.4617,52.4617,99300.0
2012-08-21 12:50:00,87.92,87.92,87.85,87.87,55800.0,52.4617,52.4617,52.4199,52.4319,55800.0
2012-08-21 12:55:00,87.87,87.87,87.79,87.79,95900.0,52.4319,52.4319,52.3841,52.3841,95900.0
2012-08-21 13:00:00,87.78,87.79,87.73,87.76,77400.0,52.3782,52.3841,52.3483,52.3662,77400.0
2012-08-21 13:05:00,87.77,87.81,87.75,87.79,49300.0,52.3722,52.3961,52.3603,52.3841,49300.0
2012-08-21 13:10:00,87.79,87.8,87.7,87.74,84600.0,52.3841,52.3901,52.3304,52.3543,84600.0
2012-08-21 13:15:00,87.74,87.84,87.73,87.83,54000.0,52.3543,52.414,52.3483,52.408,54000.0
2012-08-21 13:20:00,87.83,87.86,87.81,87.84,48800.0,52.408,52.4259,52.3961,52.414,48800.0
2012-08-21 13:25:00,87.84,87.85,87.77,87.77,46300.0,52.414,52.4199,52.3722,52.3722,46300.0
2012-08-21 13:30:00,87.77,87.83,87.77,87.82,30000.0,52.3722,52.408,52.3722,52.402,30000.0
2012-08-21 13:35:00,87.82,87.84,87.8,87.8,30700.0,52.402,52.414,52.3901,52.3901,30700.0
2012-08-21 13:40:00,87.8,87.8,87.69,87.69,43200.0,52.3901,52.3901,52.3245,52.3245,43200.0
2012-08-21 13:45:00,87.69,87.74,87.65,87.67,50300.0,52.3245,52.3543,52.3006,52.3125,50300.0
2012-08-21 13:50:00,87.66,87.69,87.64,87.67,36800.0,52.3066,52.3245,52.2946,52.3125,36800.0
2012-08-21 13:55:00,87.67,87.82,87.66,87.81,114600.0,52.3125,52.402,52.3066,52.3961,114600.0
2012-08-21 14:00:00,87.81,87.85,87.77,87.8,70200.0,52.3961,52.4199,52.3722,52.3901,70200.0
2012-08-21 14:05:00,87.79,87.81,87.66,87.66,60100.0,52.3841,52.3961,52.3066,52.3066,60100.0
2012-08-21 14:10:00,87.67,87.69,87.65,87.67,40000.0,52.3125,52.3245,52.3006,52.3125,40000.0
2012-08-21 14:15:00,87.68,87.69,87.59,87.59,50100.0,52.3185,52.3245,52.2648,52.2648,50100.0
2012-08-21 14:20:00,87.6,87.68,87.59,87.62,56800.0,52.2708,52.3185,52.2648,52.2827,56800.0
2012-08-21 14:25:00,87.62,87.62,87.52,87.56,97900.0,52.2827,52.2827,52.223,52.2469,97900.0
2012-08-21 14:30:00,87.56,87.64,87.56,87.57,59800.0,52.2469,52.2946,52.2469,52.2529,59800.0
2012-08-21 14:35:00,87.57,87.58,87.45,87.47,152700.0,52.2529,52.2588,52.1813,52.1932,152700.0
2012-08-21 14:40:00,87.46,87.49,87.4,87.41,78300.0,52.1872,52.2051,52.1514,52.1574,78300.0
2012-08-21 14:45:00,87.4,87.52,87.39,87.5,75100.0,52.1514,52.223,52.1455,52.2111,75100.0
2012-08-21 14:50:00,87.51,87.54,87.51,87.53,37900.0,52.2171,52.235,52.2171,52.229,37900.0
2012-08-21 14:55:00,87.53,87.53,87.46,87.51,52500.0,52.229,52.229,52.1872,52.2171,52500.0
2012-08-21 15:00:00,87.52,87.52,87.38,87.45,101000.0,52.223,52.223,52.1395,52.1813,101000.0
2012-08-21 15:05:00,87.44,87.46,87.4,87.41,70300.0,52.1753,52.1872,52.1514,52.1574,70300.0
2012-08-21 15:10:00,87.4,87.41,87.33,87.37,155500.0,52.1514,52.1574,52.1097,52.1335,155500.0
2012-08-21 15:15:00,87.35,87.38,87.26,87.35,173200.0,52.1216,52.1395,52.0679,52.1216,173200.0
2012-08-21 15:20:00,87.35,87.41,87.34,87.38,136700.0,52.1216,52.1574,52.1156,52.1395,136700.0
2012-08-21 15:25:00,87.37,87.41,87.3,87.41,107800.0,52.1335,52.1574,52.0918,52.1574,107800.0
2012-08-21 15:30:00,87.4,87.48,87.33,87.33,138800.0,52.1514,52.1992,52.1097,52.1097,138800.0
2012-08-21 15:35:00,87.33,87.41,87.33,87.38,179100.0,52.1097,52.1574,52.1097,52.1395,179100.0
2012-08-21 15:40:00,87.38,87.5,87.37,87.46,225600.0,52.1395,52.2111,52.1335,52.1872,225600.0
2012-08-21 15:45:00,87.45,87.54,87.43,87.53,235500.0,52.1813,52.235,52.1693,52.229,235500.0
2012-08-21 15:50:00,87.54,87.54,87.37,87.38,187000.0,52.235,52.235,52.1335,52.1395,187000.0
2012-08-21 15:55:00,87.37,87.49,87.36,87.45,518800.0,52.1335,52.2051,52.1276,52.1813,518800.0
2012-08-22 09:30:00,87.2,87.34,87.15,87.2,276700.0,52.0321,52.1156,52.0022,52.0321,276700.0
2012-08-22 09:35:00,87.19,87.33,87.17,87.29,90300.0,52.0261,52.1097,52.0142,52.0858,90300.0
2012-08-22 09:40:00,87.3,87.43,87.24,87.42,111700.0,52.0918,52.1693,52.0559,52.1634,111700.0
2012-08-22 09:45:00,87.43,87.49,87.31,87.42,138000.0,52.1693,52.2051,52.0977,52.1634,138000.0
2012-08-22 09:50:00,87.43,87.5,87.33,87.33,145900.0,52.1693,52.2111,52.1097,52.1097,145900.0
2012-08-22 09:55:00,87.33,87.35,87.24,87.25,63400.0,52.1097,52.1216,52.0559,52.0619,63400.0
2012-08-22 10:00:00,87.25,87.3,87.17,87.28,84600.0,52.0619,52.0918,52.0142,52.0798,84600.0
2012-08-22 10:05:00,87.26,87.31,87.21,87.27,65600.0,52.0679,52.0977,52.038,52.0739,65600.0
2012-08-22 10:10:00,87.26,87.29,87.2,87.26,55100.0,52.0679,52.0858,52.0321,52.0679,55100.0
2012-08-22 10:15:00,87.24,87.31,87.19,87.25,55300.0,52.0559,52.0977,52.0261,52.0619,55300.0
2012-08-22 10:20:00,87.25,87.33,87.22,87.3,41400.0,52.0619,52.1097,52.044,52.0918,41400.0
2012-08-22 10:25:00,87.3,87.34,87.25,87.3,40500.0,52.0918,52.1156,52.0619,52.0918,40500.0
2012-08-22 10:30:00,87.32,87.37,87.21,87.22,59400.0,52.1037,52.1335,52.038,52.044,59400.0
2012-08-22 10:35:00,87.22,87.23,87.15,87.16,96200.0,52.044,52.05,52.0022,52.0082,96200.0
2012-08-22 10:40:00,87.16,87.25,87.16,87.2,98800.0,52.0082,52.0619,52.0082,52.0321,98800.0
2012-08-22 10:45:00,87.2,87.27,87.16,87.18,79800.0,52.0321,52.0739,52.0082,52.0201,79800.0
2012-08-22 10:50:00,87.18,87.19,87.12,87.15,64800.0,52.0201,52.0261,51.9843,52.0022,64800.0
2012-08-22 10:55:00,87.15,87.17,87.09,87.09,130400.0,52.0022,52.0142,51.9664,51.9664,130400.0
2012-08-22 11:00:00,87.09,87.14,87.02,87.14,112000.0,51.9664,51.9963,51.9247,51.9963,112000.0
2012-08-22 11:05:00,87.14,87.19,87.11,87.17,73200.0,51.9963,52.0261,51.9784,52.0142,73200.0
2012-08-22 11:10:00,87.17,87.18,87.11,87.12,41800.0,52.0142,52.0201,51.9784,51.9843,41800.0
2012-08-22 11:15:00,87.11,87.14,87.08,87.09,54900.0,51.9784,51.9963,51.9605,51.9664,54900.0
2012-08-22 11:20:00,87.09,87.14,87.07,87.1,60300.0,51.9664,51.9963,51.9545,51.9724,60300.0
2012-08-22 11:25:00,87.1,87.2,87.06,87.2,88400.0,51.9724,52.0321,51.9485,52.0321,88400.0
2012-08-22 11:30:00,87.18,87.2,87.06,87.08,87400.0,52.0201,52.0321,51.9485,51.9605,87400.0
2012-08-22 11:35:00,87.09,87.09,87.03,87.05,78700.0,51.9664,51.9664,51.9306,51.9426,78700.0
2012-08-22 11:40:00,87.05,87.06,87.04,87.06,40000.0,51.9426,51.9485,51.9366,51.9485,40000.0
2012-08-22 11:45:00,87.05,87.1,87.05,87.1,26700.0,51.9426,51.9724,51.9426,51.9724,26700.0
2012-08-22 11:50:00,87.09,87.14,87.08,87.12,52300.0,51.9664,51.9963,51.9605,51.9843,52300.0
2012-08-22 11:55:00,87.12,87.15,87.08,87.14,52600.0,51.9843,52.0022,51.9605,51.9963,52600.0
2012-08-22 12:00:00,87.14,87.16,87.09,87.12,49000.0,51.9963,52.0082,51.9664,51.9843,49000.0
2012-08-22 12:05:00,87.12,87.15,87.1,87.1,49900.0,51.9843,52.0022,51.9724,51.9724,49900.0
2012-08-22 12:10:00,87.1,87.15,87.1,87.15,27500.0,51.9724,52.0022,51.9724,52.0022,27500.0
2012-08-22 12:15:00,87.14,87.15,87.11,87.14,23700.0,51.9963,52.0022,51.9784,51.9963,23700.0
2012-08-22 12:20:00,87.13,87.14,87.1,87.11,43700.0,51.9903,51.9963,51.9724,51.9784,43700.0
2012-08-22 12:25:00,87.11,87.12,87.07,87.1,42100.0,51.9784,51.9843,51.9545,51.9724,42100.0
2012-08-22 12:30:00,87.1,87.13,87.08,87.08,69700.0,51.9724,51.9903,51.9605,51.9605,69700.0
2012-08-22 12:35:00,87.08,87.11,87.06,87.1,65600.0,51.9605,51.9784,51.9485,51.9724,65600.0
2012-08-22 12:40:00,87.1,87.15,87.07,87.09,85200.0,51.9724,52.0022,51.9545,51.9664,85200.0
2012-08-22 12:45:00,87.08,87.1,87.06,87.07,37100.0,51.9605,51.9724,51.9485,51.9545,37100.0
2012-08-22 12:50:00,87.07,87.12,87.05,87.11,49600.0,51.9545,51.9843,51.9426,51.9784,49600.0
2012-08-22 12:55:00,87.11,87.13,87.09,87.09,31600.0,51.9784,51.9903,51.9664,51.9664,31600.0
2012-08-22 13:00:00,87.09,87.13,87.06,87.09,35100.0,51.9664,51.9903,51.9485,51.9664,35100.0
2012-08-22 13:05:00,87.08,87.09,87.03,87.07,22800.0,51.9605,51.9664,51.9306,51.9545,22800.0
2012-08-22 13:10:00,87.06,87.11,87.06,87.11,22500.0,51.9485,51.9784,51.9485,51.9784,22500.0
2012-08-22 13:15:00,87.1,87.11,87.05,87.08,33600.0,51.9724,51.9784,51.9426,51.9605,33600.0
2012-08-22 13:20:00,87.09,87.15,87.08,87.15,33900.0,51.9664,52.0022,51.9605,52.0022,33900.0
2012-08-22 13:25:00,87.14,87.19,87.14,87.16,65400.0,51.9963,52.0261,51.9963,52.0082,65400.0
2012-08-22 13:30:00,87.17,87.2,87.13,87.19,38900.0,52.0142,52.0321,51.9903,52.0261,38900.0
2012-08-22 13:35:00,87.2,87.23,87.13,87.15,41100.0,52.0321,52.05,51.9903,52.0022,41100.0
2012-08-22 13:40:00,87.15,87.17,87.13,87.14,36300.0,52.0022,52.0142,51.9903,51.9963,36300.0
2012-08-22 13:45:00,87.14,87.16,87.1,87.11,36200.0,51.9963,52.0082,51.9724,51.9784,36200.0
2012-08-22 13:50:00,87.12,87.12,87.07,87.07,32800.0,51.9843,51.9843,51.9545,51.9545,32800.0
2012-08-22 13:55:00,87.07,87.14,87.07,87.1,47500.0,51.9545,51.9963,51.9545,51.9724,47500.0
2012-08-22 14:00:00,87.09,87.41,87.09,87.38,180900.0,51.9664,52.1574,51.9664,52.1395,180900.0
2012-08-22 14:05:00,87.38,87.43,87.24,87.33,146400.0,52.1395,52.1693,52.0559,52.1097,146400.0
2012-08-22 14:10:00,87.33,87.5,87.33,87.36,135000.0,52.1097,52.2111,52.1097,52.1276,135000.0
2012-08-22 14:15:00,87.36,87.41,87.31,87.36,138800.0,52.1276,52.1574,52.0977,52.1276,138800.0
2012-08-22 14:20:00,87.36,87.42,87.27,87.28,107000.0,52.1276,52.1634,52.0739,52.0798,107000.0
2012-08-22 14:25:00,87.29,87.45,87.28,87.36,94900.0,52.0858,52.1813,52.0798,52.1276,94900.0
2012-08-22 14:30:00,87.38,87.54,87.36,87.53,98600.0,52.1395,52.235,52.1276,52.229,98600.0
2012-08-22 14:35:00,87.53,87.6,87.44,87.53,80300.0,52.229,52.2708,52.1753,52.229,80300.0
2012-08-22 14:40:00,87.52,87.61,87.5,87.52,86400.0,52.223,52.2767,52.2111,52.223,86400.0
2012-08-22 14:45:00,87.53,87.64,87.53,87.56,90300.0,52.229,52.2946,52.229,52.2469,90300.0
2012-08-22 14:50:00,87.57,87.66,87.57,87.64,168400.0,52.2529,52.3066,52.2529,52.2946,168400.0
2012-08-22 14:55:00,87.63,87.69,87.59,87.65,150400.0,52.2887,52.3245,52.2648,52.3006,150400.0
2012-08-22 15:00:00,87.65,87.69,87.6,87.68,155100.0,52.3006,52.3245,52.2708,52.3185,155100.0
2012-08-22 15:05:00,87.69,87.78,87.66,87.76,130600.0,52.3245,52.3782,52.3066,52.3662,130600.0
2012-08-22 15:10:00,87.76,87.81,87.66,87.72,137800.0,52.3662,52.3961,52.3066,52.3424,137800.0
2012-08-22 15:15:00,87.72,87.74,87.64,87.66,181500.0,52.3424,52.3543,52.2946,52.3066,181500.0
2012-08-22 15:20:00,87.67,87.69,87.59,87.69,133000.0,52.3125,52.3245,52.2648,52.3245,133000.0
2012-08-22 15:25:00,87.7,87.71,87.63,87.68,216000.0,52.3304,52.3364,52.2887,52.3185,216000.0
2012-08-22 15:30:00,87.67,87.76,87.67,87.72,149000.0,52.3125,52.3662,52.3125,52.3424,149000.0
2012-08-22 15:35:00,87.72,87.84,87.71,87.83,171200.0,52.3424,52.414,52.3364,52.408,171200.0
2012-08-22 15:40:00,87.83,87.91,87.8,87.81,245400.0,52.408,52.4557,52.3901,52.3961,245400.0
2012-08-22 15:45:00,87.8,87.81,87.68,87.78,385200.0,52.3901,52.3961,52.3185,52.3782,385200.0
2012-08-22 15:50:00,87.77,87.82,87.71,87.77,170200.0,52.3722,52.402,52.3364,52.3722,170200.0
2012-08-22 15:55:00,87.77,87.8,87.7,87.72,503400.0,52.3722,52.3901,52.3304,52.3424,503400.0
2012-08-23 09:30:00,87.79,87.79,87.55,87.63,146500.0,52.3841,52.3841,52.2409,52.2887,146500.0
2012-08-23 09:35:00,87.61,87.7,87.56,87.57,60400.0,52.2767,52.3304,52.2469,52.2529,60400.0
2012-08-23 09:40:00,87.56,87.72,87.54,87.72,85700.0,52.2469,52.3424,52.235,52.3424,85700.0
2012-08-23 09:45:00,87.71,87.74,87.51,87.51,79400.0,52.3364,52.3543,52.2171,52.2171,79400.0
2012-08-23 09:50:00,87.51,87.57,87.43,87.43,74100.0,52.2171,52.2529,52.1693,52.1693,74100.0
2012-08-23 09:55:00,87.44,87.47,87.2,87.26,137100.0,52.1753,52.1932,52.0321,52.0679,137100.0
2012-08-23 10:00:00,87.26,87.31,87.2,87.3,82400.0,52.0679,52.0977,52.0321,52.0918,82400.0
2012-08-23 10:05:00,87.3,87.39,87.3,87.34,73500.0,52.0918,52.1455,52.0918,52.1156,73500.0
2012-08-23 10:10:00,87.34,87.39,87.22,87.37,80900.0,52.1156,52.1455,52.044,52.1335,80900.0
2012-08-23 10:15:00,87.37,87.39,87.3,87.3,51800.0,52.1335,52.1455,52.0918,52.0918,51800.0
2012-08-23 10:20:00,87.3,87.39,87.29,87.39,41000.0,52.0918,52.1455,52.0858,52.1455,41000.0
2012-08-23 10:25:00,87.38,87.5,87.36,87.38,159700.0,52.1395,52.2111,52.1276,52.1395,159700.0
2012-08-23 10:30:00,87.37,87.42,87.29,87.4,173800.0,52.1335,52.1634,52.0858,52.1514,173800.0
2012-08-23 10:35:00,87.39,87.42,87.3,87.34,61300.0,52.1455,52.1634,52.0918,52.1156,61300.0
2012-08-23 10:40:00,87.33,87.34,87.23,87.24,51900.0,52.1097,52.1156,52.05,52.0559,51900.0
2012-08-23 10:45:00,87.23,87.36,87.21,87.3,86600.0,52.05,52.1276,52.038,52.0918,86600.0
2012-08-23 10:50:00,87.31,87.37,87.31,87.31,61700.0,52.0977,52.1335,52.0977,52.0977,61700.0
2012-08-23 10:55:00,87.31,87.34,87.23,87.29,59700.0,52.0977,52.1156,52.05,52.0858,59700.0
2012-08-23 11:00:00,87.29,87.3,87.17,87.22,56300.0,52.0858,52.0918,52.0142,52.044,56300.0
2012-08-23 11:05:00,87.23,87.32,87.19,87.27,91300.0,52.05,52.1037,52.0261,52.0739,91300.0
2012-08-23 11:10:00,87.26,87.26,87.19,87.24,150600.0,52.0679,52.0679,52.0261,52.0559,150600.0
2012-08-23 11:15:00,87.23,87.24,87.16,87.16,78600.0,52.05,52.0559,52.0082,52.0082,78600.0
2012-08-23 11:20:00,87.16,87.22,87.14,87.22,58800.0,52.0082,52.044,51.9963,52.044,58800.0
2012-08-23 11:25:00,87.23,87.34,87.19,87.3,184200.0,52.05,52.1156,52.0261,52.0918,184200.0
2012-08-23 11:30:00,87.3,87.32,87.16,87.19,134400.0,52.0918,52.1037,52.0082,52.0261,134400.0
2012-08-23 11:35:00,87.18,87.24,87.16,87.16,43400.0,52.0201,52.0559,52.0082,52.0082,43400.0
2012-08-23 11:40:00,87.15,87.22,87.13,87.22,27800.0,52.0022,52.044,51.9903,52.044,27800.0
2012-08-23 11:45:00,87.22,87.23,87.14,87.16,43400.0,52.044,52.05,51.9963,52.0082,43400.0
2012-08-23 11:50:00,87.16,87.2,87.16,87.2,29200.0,52.0082,52.0321,52.0082,52.0321,29200.0
2012-08-23 11:55:00,87.19,87.3,87.19,87.27,35300.0,52.0261,52.0918,52.0261,52.0739,35300.0
2012-08-23 12:00:00,87.27,87.29,87.12,87.17,65700.0,52.0739,52.0858,51.9843,52.0142,65700.0
2012-08-23 12:05:00,87.16,87.23,87.11,87.23,45400.0,52.0082,52.05,51.9784,52.05,45400.0
2012-08-23 12:10:00,87.22,87.24,87.12,87.14,62400.0,52.044,52.0559,51.9843,51.9963,62400.0
2012-08-23 12:15:00,87.15,87.19,87.12,87.16,42200.0,52.0022,52.0261,51.9843,52.0082,42200.0
2012-08-23 12:20:00,87.15,87.25,87.1,87.23,85100.0,52.0022,52.0619,51.9724,52.05,85100.0
2012-08-23 12:25:00,87.23,87.27,87.22,87.24,61600.0,52.05,52.0739,52.044,52.0559,61600.0
2012-08-23 12:30:00,87.24,87.26,87.21,87.23,35900.0,52.0559,52.0679,52.038,52.05,35900.0
2012-08-23 12:35:00,87.23,87.23,87.17,87.18,26200.0,52.05,52.05,52.0142,52.0201,26200.0
2012-08-23 12:40:00,87.18,87.25,87.16,87.24,25900.0,52.0201,52.0619,52.0082,52.0559,25900.0
2012-08-23 12:45:00,87.24,87.24,87.16,87.19,20700.0,52.0559,52.0559,52.0082,52.0261,20700.0
2012-08-23 12:50:00,87.2,87.21,87.16,87.18,32000.0,52.0321,52.038,52.0082,52.0201,32000.0
2012-08-23 12:55:00,87.17,87.17,87.11,87.12,78500.0,52.0142,52.0142,51.9784,51.9843,78500.0
2012-08-23 13:00:00,87.13,87.13,87.05,87.11,106600.0,51.9903,51.9903,51.9426,51.9784,106600.0
2012-08-23 13:05:00,87.1,87.16,87.1,87.13,70200.0,51.9724,52.0082,51.9724,51.9903,70200.0
2012-08-23 13:10:00,87.13,87.14,86.98,87.0,167000.0,51.9903,51.9963,51.9008,51.9127,167000.0
2012-08-23 13:15:00,87.0,87.07,86.99,87.03,95100.0,51.9127,51.9545,51.9068,51.9306,95100.0
2012-08-23 13:20:00,87.04,87.1,87.03,87.08,134300.0,51.9366,51.9724,51.9306,51.9605,134300.0
2012-08-23 13:25:00,87.08,87.14,87.04,87.09,172100.0,51.9605,51.9963,51.9366,51.9664,172100.0
2012-08-23 13:30:00,87.08,87.15,87.05,87.15,51600.0,51.9605,52.0022,51.9426,52.0022,51600.0
2012-08-23 13:35:00,87.14,87.17,87.02,87.03,56600.0,51.9963,52.0142,51.9247,51.9306,56600.0
2012-08-23 13:40:00,87.03,87.11,87.02,87.07,75700.0,51.9306,51.9784,51.9247,51.9545,75700.0
2012-08-23 13:45:00,87.07,87.15,87.07,87.15,41700.0,51.9545,52.0022,51.9545,52.0022,41700.0
2012-08-23 13:50:00,87.16,87.24,87.14,87.24,111500.0,52.0082,52.0559,51.9963,52.0559,111500.0
2012-08-23 13:55:00,87.24,87.25,87.11,87.17,89800.0,52.0559,52.0619,51.9784,52.0142,89800.0
2012-08-23 14:00:00,87.16,87.18,87.14,87.15,50900.0,52.0082,52.0201,51.9963,52.0022,50900.0
2012-08-23 14:05:00,87.15,87.23,87.15,87.22,45600.0,52.0022,52.05,52.0022,52.044,45600.0
2012-08-23 14:10:00,87.23,87.24,87.17,87.19,56600.0,52.05,52.0559,52.0142,52.0261,56600.0
2012-08-23 14:15:00,87.19,87.24,87.17,87.2,51100.0,52.0261,52.0559,52.0142,52.0321,51100.0
2012-08-23 14:20:00,87.19,87.23,87.16,87.23,49100.0,52.0261,52.05,52.0082,52.05,49100.0
2012-08-23 14:25:00,87.22,87.25,87.17,87.18,52000.0,52.044,52.0619,52.0142,52.0201,52000.0
2012-08-23 14:30:00,87.17,87.18,87.13,87.14,45200.0,52.0142,52.0201,51.9903,51.9963,45200.0
2012-08-23 14:35:00,87.15,87.24,87.14,87.24,84600.0,52.0022,52.0559,51.9963,52.0559,84600.0
2012-08-23 14:40:00,87.23,87.35,87.23,87.35,61200.0,52.05,52.1216,52.05,52.1216,61200.0
2012-08-23 14:45:00,87.34,87.41,87.33,87.38,77800.0,52.1156,52.1574,52.1097,52.1395,77800.0
2012-08-23 14:50:00,87.38,87.39,87.33,87.36,98400.0,52.1395,52.1455,52.1097,52.1276,98400.0
2012-08-23 14:55:00,87.37,87.43,87.34,87.35,120700.0,52.1335,52.1693,52.1156,52.1216,120700.0
2012-08-23 15:00:00,87.34,87.36,87.31,87.34,93100.0,52.1156,52.1276,52.0977,52.1156,93100.0
2012-08-23 15:05:00,87.35,87.45,87.34,87.44,152700.0,52.1216,52.1813,52.1156,52.1753,152700.0
2012-08-23 15:10:00,87.45,87.46,87.37,87.42,121400.0,52.1813,52.1872,52.1335,52.1634,121400.0
2012-08-23 15:15:00,87.42,87.49,87.4,87.48,113700.0,52.1634,52.2051,52.1514,52.1992,113700.0
2012-08-23 15:20:00,87.49,87.55,87.47,87.51,282500.0,52.2051,52.2409,52.1932,52.2171,282500.0
2012-08-23 15:25:00,87.51,87.55,87.46,87.54,142600.0,52.2171,52.2409,52.1872,52.235,142600.0
2012-08-23 15:30:00,87.54,87.56,87.51,87.55,197700.0,52.235,52.2469,52.2171,52.2409,197700.0
2012-08-23 15:35:00,87.56,87.56,87.41,87.53,204500.0,52.2469,52.2469,52.1574,52.229,204500.0
2012-08-23 15:40:00,87.53,87.55,87.47,87.52,168000.0,52.229,52.2409,52.1932,52.223,168000.0
2012-08-23 15:45:00,87.52,87.55,87.41,87.42,270400.0,52.223,52.2409,52.1574,52.1634,270400.0
2012-08-23 15:50:00,87.43,87.43,87.32,87.34,202500.0,52.1693,52.1693,52.1037,52.1156,202500.0
2012-08-23 15:55:00,87.34,87.38,87.25,87.36,690900.0,52.1156,52.1395,52.0619,52.1276,690900.0
2012-08-24 09:30:00,87.16,87.31,87.0,87.01,273600.0,52.0082,52.0977,51.9127,51.9187,273600.0
2012-08-24 09:35:00,87.01,87.09,87.0,87.04,99100.0,51.9187,51.9664,51.9127,51.9366,99100.0
2012-08-24 09:40:00,87.06,87.09,87.0,87.02,64100.0,51.9485,51.9664,51.9127,51.9247,64100.0
2012-08-24 09:45:00,87.01,87.11,87.0,87.05,61700.0,51.9187,51.9784,51.9127,51.9426,61700.0
2012-08-24 09:50:00,87.06,87.06,86.98,87.0,130100.0,51.9485,51.9485,51.9008,51.9127,130100.0
2012-08-24 09:55:00,87.0,87.01,86.93,86.94,64500.0,51.9127,51.9187,51.871,51.8769,64500.0
2012-08-24 10:00:00,86.95,87.06,86.94,87.04,57100.0,51.8829,51.9485,51.8769,51.9366,57100.0
2012-08-24 10:05:00,87.05,87.13,86.99,87.13,84300.0,51.9426,51.9903,51.9068,51.9903,84300.0
2012-08-24 10:10:00,87.12,87.21,87.1,87.18,29000.0,51.9843,52.038,51.9724,52.0201,29000.0
2012-08-24 10:15:00,87.18,87.23,87.15,87.22,28800.0,52.0201,52.05,52.0022,52.044,28800.0
2012-08-24 10:20:00,87.22,87.3,87.17,87.23,54300.0,52.044,52.0918,52.0142,52.05,54300.0
2012-08-24 10:25:00,87.22,87.25,87.18,87.2,51000.0,52.044,52.0619,52.0201,52.0321,51000.0
2012-08-24 10:30:00,87.21,87.33,87.18,87.31,53900.0,52.038,52.1097,52.0201,52.0977,53900.0
2012-08-24 10:35:00,87.3,87.44,87.28,87.42,112700.0,52.0918,52.1753,52.0798,52.1634,112700.0
2012-08-24 10:40:00,87.43,87.45,87.33,87.38,43100.0,52.1693,52.1813,52.1097,52.1395,43100.0
2012-08-24 10:45:00,87.38,87.45,87.34,87.36,62200.0,52.1395,52.1813,52.1156,52.1276,62200.0
2012-08-24 10:50:00,87.36,87.41,87.33,87.35,40900.0,52.1276,52.1574,52.1097,52.1216,40900.0
2012-08-24 10:55:00,87.37,87.39,87.3,87.31,47500.0,52.1335,52.1455,52.0918,52.0977,47500.0
2012-08-24 11:00:00,87.31,87.42,87.3,87.41,71600.0,52.0977,52.1634,52.0918,52.1574,71600.0
2012-08-24 11:05:00,87.41,87.43,87.38,87.41,40800.0,52.1574,52.1693,52.1395,52.1574,40800.0
2012-08-24 11:10:00,87.41,87.43,87.39,87.4,34900.0,52.1574,52.1693,52.1455,52.1514,34900.0
2012-08-24 11:15:00,87.4,87.72,87.4,87.67,159700.0,52.1514,52.3424,52.1514,52.3125,159700.0
2012-08-24 11:20:00,87.68,87.78,87.66,87.68,188000.0,52.3185,52.3782,52.3066,52.3185,188000.0
2012-08-24 11:25:00,87.69,87.74,87.58,87.62,79200.0,52.3245,52.3543,52.2588,52.2827,79200.0
2012-08-24 11:30:00,87.62,87.75,87.62,87.69,72200.0,52.2827,52.3603,52.2827,52.3245,72200.0
2012-08-24 11:35:00,87.68,87.7,87.62,87.68,56300.0,52.3185,52.3304,52.2827,52.3185,56300.0
2012-08-24 11:40:00,87.67,87.67,87.57,87.58,55500.0,52.3125,52.3125,52.2529,52.2588,55500.0
2012-08-24 11:45:00,87.57,87.64,87.57,87.62,47300.0,52.2529,52.2946,52.2529,52.2827,47300.0
2012-08-24 11:50:00,87.62,87.68,87.56,87.65,57200.0,52.2827,52.3185,52.2469,52.3006,57200.0
2012-08-24 11:55:00,87.64,87.69,87.62,87.62,35300.0,52.2946,52.3245,52.2827,52.2827,35300.0
2012-08-24 12:00:00,87.63,87.65,87.59,87.61,43000.0,52.2887,52.3006,52.2648,52.2767,43000.0
2012-08-24 12:05:00,87.6,87.68,87.6,87.66,109500.0,52.2708,52.3185,52.2708,52.3066,109500.0
2012-08-24 12:10:00,87.66,87.67,87.61,87.63,41000.0,52.3066,52.3125,52.2767,52.2887,41000.0
2012-08-24 12:15:00,87.64,87.67,87.63,87.65,57800.0,52.2946,52.3125,52.2887,52.3006,57800.0
2012-08-24 12:20:00,87.66,87.7,87.66,87.7,45300.0,52.3066,52.3304,52.3066,52.3304,45300.0
2012-08-24 12:25:00,87.7,87.81,87.7,87.81,77800.0,52.3304,52.3961,52.3304,52.3961,77800.0
2012-08-24 12:30:00,87.81,87.84,87.76,87.8,122900.0,52.3961,52.414,52.3662,52.3901,122900.0
2012-08-24 12:35:00,87.8,87.86,87.79,87.86,101400.0,52.3901,52.4259,52.3841,52.4259,101400.0
2012-08-24 12:40:00,87.86,87.9,87.81,87.82,144700.0,52.4259,52.4498,52.3961,52.402,144700.0
2012-08-24 12:45:00,87.82,87.88,87.77,87.79,123100.0,52.402,52.4378,52.3722,52.3841,123100.0
2012-08-24 12:50:00,87.78,87.82,87.77,87.79,48900.0,52.3782,52.402,52.3722,52.3841,48900.0
2012-08-24 12:55:00,87.8,87.84,87.78,87.78,40900.0,52.3901,52.414,52.3782,52.3782,40900.0
2012-08-24 13:00:00,87.78,87.8,87.74,87.75,49100.0,52.3782,52.3901,52.3543,52.3603,49100.0
2012-08-24 13:05:00,87.75,87.77,87.7,87.73,56300.0,52.3603,52.3722,52.3304,52.3483,56300.0
2012-08-24 13:10:00,87.73,87.8,87.73,87.8,32800.0,52.3483,52.3901,52.3483,52.3901,32800.0
2012-08-24 13:15:00,87.8,87.83,87.8,87.82,38200.0,52.3901,52.408,52.3901,52.402,38200.0
2012-08-24 13:20:00,87.83,87.84,87.8,87.81,45200.0,52.408,52.414,52.3901,52.3961,45200.0
2012-08-24 13:25:00,87.82,87.83,87.8,87.82,25800.0,52.402,52.408,52.3901,52.402,25800.0
2012-08-24 13:30:00,87.82,87.89,87.82,87.89,67200.0,52.402,52.4438,52.402,52.4438,67200.0
2012-08-24 13:35:00,87.88,87.91,87.88,87.91,31800.0,52.4378,52.4557,52.4378,52.4557,31800.0
2012-08-24 13:40:00,87.9,87.96,87.87,87.94,91600.0,52.4498,52.4856,52.4319,52.4736,91600.0
2012-08-24 13:45:00,87.94,88.01,87.93,87.95,192300.0,52.4736,52.5154,52.4677,52.4796,192300.0
2012-08-24 13:50:00,87.95,87.99,87.93,87.98,52000.0,52.4796,52.5035,52.4677,52.4975,52000.0
2012-08-24 13:55:00,87.98,87.99,87.92,87.97,113400.0,52.4975,52.5035,52.4617,52.4915,113400.0
2012-08-24 14:00:00,87.98,88.04,87.96,87.96,79700.0,52.4975,52.5333,52.4856,52.4856,79700.0
2012-08-24 14:05:00,87.96,87.98,87.92,87.98,62900.0,52.4856,52.4975,52.4617,52.4975,62900.0
2012-08-24 14:10:00,87.98,88.02,87.97,87.98,81300.0,52.4975,52.5214,52.4915,52.4975,81300.0
2012-08-24 14:15:00,87.97,87.97,87.88,87.88,33500.0,52.4915,52.4915,52.4378,52.4378,33500.0
2012-08-24 14:20:00,87.89,87.92,87.85,87.89,50200.0,52.4438,52.4617,52.4199,52.4438,50200.0
2012-08-24 14:25:00,87.9,87.92,87.89,87.9,24100.0,52.4498,52.4617,52.4438,52.4498,24100.0
2012-08-24 14:30:00,87.9,87.92,87.87,87.9,37300.0,52.4498,52.4617,52.4319,52.4498,37300.0
2012-08-24 14:35:00,87.9,87.9,87.77,87.78,119600.0,52.4498,52.4498,52.3722,52.3782,119600.0
2012-08-24 14:40:00,87.78,87.88,87.77,87.83,144400.0,52.3782,52.4378,52.3722,52.408,144400.0
2012-08-24 14:45:00,87.82,87.83,87.77,87.77,47500.0,52.402,52.408,52.3722,52.3722,47500.0
2012-08-24 14:50:00,87.78,87.78,87.71,87.73,45400.0,52.3782,52.3782,52.3364,52.3483,45400.0
2012-08-24 14:55:00,87.73,87.77,87.71,87.75,66700.0,52.3483,52.3722,52.3364,52.3603,66700.0
2012-08-24 15:00:00,87.74,87.78,87.73,87.77,89500.0,52.3543,52.3782,52.3483,52.3722,89500.0
2012-08-24 15:05:00,87.76,87.81,87.73,87.8,69500.0,52.3662,52.3961,52.3483,52.3901,69500.0
2012-08-24 15:10:00,87.81,87.89,87.8,87.88,90600.0,52.3961,52.4438,52.3901,52.4378,90600.0
2012-08-24 15:15:00,87.88,87.96,87.84,87.96,123100.0,52.4378,52.4856,52.414,52.4856,123100.0
2012-08-24 15:20:00,87.97,87.97,87.93,87.96,89700.0,52.4915,52.4915,52.4677,52.4856,89700.0
2012-08-24 15:25:00,87.96,88.09,87.96,88.06,300300.0,52.4856,52.5631,52.4856,52.5452,300300.0
2012-08-24 15:30:00,88.06,88.07,87.87,87.92,330700.0,52.5452,52.5512,52.4319,52.4617,330700.0
2012-08-24 15:35:00,87.91,88.06,87.85,88.06,172500.0,52.4557,52.5452,52.4199,52.5452,172500.0
2012-08-24 15:40:00,88.06,88.16,88.01,88.12,333300.0,52.5452,52.6049,52.5154,52.581,333300.0
2012-08-24 15:45:00,88.13,88.3,88.1,88.16,443100.0,52.587,52.6884,52.5691,52.6049,443100.0
2012-08-24 15:50:00,88.16,88.16,88.04,88.07,366800.0,52.6049,52.6049,52.5333,52.5512,366800.0
2012-08-24 15:55:00,88.06,88.11,87.98,88.05,548100.0,52.5452,52.5751,52.4975,52.5393,548100.0
2012-08-27 09:30:00,88.07,88.1,87.9,88.1,273000.0,52.5512,52.5691,52.4498,52.5691,273000.0
2012-08-27 09:35:00,88.09,88.1,87.76,87.77,156700.0,52.5631,52.5691,52.3662,52.3722,156700.0
2012-08-27 09:40:00,87.77,87.8,87.61,87.79,143400.0,52.3722,52.3901,52.2767,52.3841,143400.0
2012-08-27 09:45:00,87.8,87.81,87.73,87.79,85900.0,52.3901,52.3961,52.3483,52.3841,85900.0
2012-08-27 09:50:00,87.8,87.8,87.75,87.77,81900.0,52.3901,52.3901,52.3603,52.3722,81900.0
2012-08-27 09:55:00,87.78,87.8,87.74,87.76,58900.0,52.3782,52.3901,52.3543,52.3662,58900.0
2012-08-27 10:00:00,87.76,87.84,87.71,87.81,117900.0,52.3662,52.414,52.3364,52.3961,117900.0
2012-08-27 10:05:00,87.81,87.84,87.76,87.84,63400.0,52.3961,52.414,52.3662,52.414,63400.0
2012-08-27 10:10:00,87.85,87.87,87.76,87.8,89400.0,52.4199,52.4319,52.3662,52.3901,89400.0
2012-08-27 10:15:00,87.8,87.84,87.78,87.81,88600.0,52.3901,52.414,52.3782,52.3961,88600.0
2012-08-27 10:20:00,87.82,87.85,87.8,87.83,107900.0,52.402,52.4199,52.3901,52.408,107900.0
2012-08-27 10:25:00,87.83,87.86,87.77,87.8,63600.0,52.408,52.4259,52.3722,52.3901,63600.0
2012-08-27 10:30:00,87.8,87.82,87.74,87.76,106600.0,52.3901,52.402,52.3543,52.3662,106600.0
2012-08-27 10:35:00,87.76,87.81,87.69,87.77,67000.0,52.3662,52.3961,52.3245,52.3722,67000.0
2012-08-27 10:40:00,87.79,87.83,87.75,87.79,82600.0,52.3841,52.408,52.3603,52.3841,82600.0
2012-08-27 10:45:00,87.79,87.83,87.76,87.78,66900.0,52.3841,52.408,52.3662,52.3782,66900.0
2012-08-27 10:50:00,87.77,87.77,87.7,87.7,82900.0,52.3722,52.3722,52.3304,52.3304,82900.0
2012-08-27 10:55:00,87.7,87.78,87.69,87.74,97100.0,52.3304,52.3782,52.3245,52.3543,97100.0
2012-08-27 11:00:00,87.73,87.76,87.71,87.76,49100.0,52.3483,52.3662,52.3364,52.3662,49100.0
2012-08-27 11:05:00,87.77,87.96,87.76,87.94,115400.0,52.3722,52.4856,52.3662,52.4736,115400.0
2012-08-27 11:10:00,87.94,87.95,87.85,87.89,70600.0,52.4736,52.4796,52.4199,52.4438,70600.0
2012-08-27 11:15:00,87.89,88.05,87.89,88.04,106700.0,52.4438,52.5393,52.4438,52.5333,106700.0
2012-08-27 11:20:00,88.04,88.07,88.0,88.05,98300.0,52.5333,52.5512,52.5094,52.5393,98300.0
2012-08-27 11:25:00,88.06,88.14,88.05,88.13,57800.0,52.5452,52.593,52.5393,52.587,57800.0
2012-08-27 11:30:00,88.14,88.19,88.09,88.1,60000.0,52.593,52.6228,52.5631,52.5691,60000.0
2012-08-27 11:35:00,88.1,88.15,88.09,88.15,33000.0,52.5691,52.5989,52.5631,52.5989,33000.0
2012-08-27 11:40:00,88.14,88.17,88.1,88.16,40100.0,52.593,52.6109,52.5691,52.6049,40100.0
2012-08-27 11:45:00,88.16,88.18,88.11,88.16,34200.0,52.6049,52.6168,52.5751,52.6049,34200.0
2012-08-27 11:50:00,88.16,88.18,88.12,88.16,60400.0,52.6049,52.6168,52.581,52.6049,60400.0
2012-08-27 11:55:00,88.15,88.16,88.1,88.11,41200.0,52.5989,52.6049,52.5691,52.5751,41200.0
2012-08-27 12:00:00,88.12,88.13,88.1,88.11,37100.0,52.581,52.587,52.5691,52.5751,37100.0
2012-08-27 12:05:00,88.11,88.12,88.09,88.1,23500.0,52.5751,52.581,52.5631,52.5691,23500.0
2012-08-27 12:10:00,88.1,88.19,88.1,88.19,52900.0,52.5691,52.6228,52.5691,52.6228,52900.0
2012-08-27 12:15:00,88.19,88.2,88.14,88.15,48700.0,52.6228,52.6288,52.593,52.5989,48700.0
2012-08-27 12:20:00,88.15,88.2,88.13,88.14,47700.0,52.5989,52.6288,52.587,52.593,47700.0
2012-08-27 12:25:00,88.13,88.19,88.11,88.16,50400.0,52.587,52.6228,52.5751,52.6049,50400.0
2012-08-27 12:30:00,88.16,88.16,88.1,88.13,33500.0,52.6049,52.6049,52.5691,52.587,33500.0
2012-08-27 12:35:00,88.13,88.16,88.11,88.11,54500.0,52.587,52.6049,52.5751,52.5751,54500.0
2012-08-27 12:40:00,88.11,88.12,88.07,88.08,57300.0,52.5751,52.581,52.5512,52.5572,57300.0
2012-08-27 12:45:00,88.09,88.14,88.08,88.13,28500.0,52.5631,52.593,52.5572,52.587,28500.0
2012-08-27 12:50:00,88.13,88.13,88.09,88.11,59000.0,52.587,52.587,52.5631,52.5751,59000.0
2012-08-27 12:55:00,88.1,88.1,88.06,88.09,44000.0,52.5691,52.5691,52.5452,52.5631,44000.0
2012-08-27 13:00:00,88.1,88.11,88.06,88.1,31500.0,52.5691,52.5751,52.5452,52.5691,31500.0
2012-08-27 13:05:00,88.1,88.12,88.06,88.06,37900.0,52.5691,52.581,52.5452,52.5452,37900.0
2012-08-27 13:10:00,88.07,88.12,88.06,88.1,69200.0,52.5512,52.581,52.5452,52.5691,69200.0
2012-08-27 13:15:00,88.09,88.12,88.05,88.06,36600.0,52.5631,52.581,52.5393,52.5452,36600.0
2012-08-27 13:20:00,88.06,88.1,88.04,88.08,43200.0,52.5452,52.5691,52.5333,52.5572,43200.0
2012-08-27 13:25:00,88.08,88.09,88.02,88.06,38700.0,52.5572,52.5631,52.5214,52.5452,38700.0
2012-08-27 13:30:00,88.05,88.06,88.01,88.05,47200.0,52.5393,52.5452,52.5154,52.5393,47200.0
2012-08-27 13:35:00,88.06,88.06,88.01,88.01,34300.0,52.5452,52.5452,52.5154,52.5154,34300.0
2012-08-27 13:40:00,88.01,88.02,87.94,87.95,52900.0,52.5154,52.5214,52.4736,52.4796,52900.0
2012-08-27 13:45:00,87.94,87.94,87.88,87.88,32700.0,52.4736,52.4736,52.4378,52.4378,32700.0
2012-08-27 13:50:00,87.88,87.94,87.87,87.87,57700.0,52.4378,52.4736,52.4319,52.4319,57700.0
2012-08-27 13:55:00,87.87,87.91,87.85,87.9,42300.0,52.4319,52.4557,52.4199,52.4498,42300.0
2012-08-27 14:00:00,87.91,87.97,87.91,87.92,39600.0,52.4557,52.4915,52.4557,52.4617,39600.0
2012-08-27 14:05:00,87.92,87.99,87.92,87.92,49000.0,52.4617,52.5035,52.4617,52.4617,49000.0
2012-08-27 14:10:00,87.93,87.96,87.92,87.94,37200.0,52.4677,52.4856,52.4617,52.4736,37200.0
2012-08-27 14:15:00,87.94,87.94,87.86,87.92,61500.0,52.4736,52.4736,52.4259,52.4617,61500.0
2012-08-27 14:20:00,87.91,87.96,87.91,87.92,37900.0,52.4557,52.4856,52.4557,52.4617,37900.0
2012-08-27 14:25:00,87.92,87.96,87.92,87.94,40300.0,52.4617,52.4856,52.4617,52.4736,40300.0
2012-08-27 14:30:00,87.94,87.95,87.91,87.91,40400.0,52.4736,52.4796,52.4557,52.4557,40400.0
2012-08-27 14:35:00,87.92,87.93,87.89,87.9,36700.0,52.4617,52.4677,52.4438,52.4498,36700.0
2012-08-27 14:40:00,87.9,87.91,87.9,87.91,24900.0,52.4498,52.4557,52.4498,52.4557,24900.0
2012-08-27 14:45:00,87.9,87.92,87.89,87.9,69800.0,52.4498,52.4617,52.4438,52.4498,69800.0
2012-08-27 14:50:00,87.9,87.96,87.9,87.96,48800.0,52.4498,52.4856,52.4498,52.4856,48800.0
2012-08-27 14:55:00,87.96,87.97,87.9,87.9,42600.0,52.4856,52.4915,52.4498,52.4498,42600.0
2012-08-27 15:00:00,87.9,87.94,87.9,87.92,57700.0,52.4498,52.4736,52.4498,52.4617,57700.0
2012-08-27 15:05:00,87.92,87.93,87.83,87.84,56500.0,52.4617,52.4677,52.408,52.414,56500.0
2012-08-27 15:10:00,87.84,87.84,87.79,87.81,59700.0,52.414,52.414,52.3841,52.3961,59700.0
2012-08-27 15:15:00,87.81,87.82,87.76,87.82,67000.0,52.3961,52.402,52.3662,52.402,67000.0
2012-08-27 15:20:00,87.81,87.83,87.78,87.83,116900.0,52.3961,52.408,52.3782,52.408,116900.0
2012-08-27 15:25:00,87.82,87.87,87.81,87.85,126200.0,52.402,52.4319,52.3961,52.4199,126200.0
2012-08-27 15:30:00,87.87,87.9,87.8,87.81,95900.0,52.4319,52.4498,52.3901,52.3961,95900.0
2012-08-27 15:35:00,87.81,87.85,87.75,87.76,123400.0,52.3961,52.4199,52.3603,52.3662,123400.0
2012-08-27 15:40:00,87.76,87.83,87.72,87.83,172300.0,52.3662,52.408,52.3424,52.408,172300.0
2012-08-27 15:45:00,87.82,87.86,87.78,87.84,206300.0,52.402,52.4259,52.3782,52.414,206300.0
2012-08-27 15:50:00,87.84,87.85,87.74,87.76,166900.0,52.414,52.4199,52.3543,52.3662,166900.0
2012-08-27 15:55:00,87.76,87.8,87.7,87.77,430300.0,52.3662,52.3901,52.3304,52.3722,430300.0
2012-08-28 09:30:00,87.57,87.94,87.42,87.81,257100.0,52.2529,52.4736,52.1634,52.3961,257100.0
2012-08-28 09:35:00,87.81,88.05,87.76,88.05,83600.0,52.3961,52.5393,52.3662,52.5393,83600.0
2012-08-28 09:40:00,88.05,88.14,88.01,88.13,105800.0,52.5393,52.593,52.5154,52.587,105800.0
2012-08-28 09:45:00,88.13,88.16,87.99,88.13,126100.0,52.587,52.6049,52.5035,52.587,126100.0
2012-08-28 09:50:00,88.13,88.22,88.0,88.04,124800.0,52.587,52.6407,52.5094,52.5333,124800.0
2012-08-28 09:55:00,88.05,88.06,87.84,87.88,160400.0,52.5393,52.5452,52.414,52.4378,160400.0
2012-08-28 10:00:00,87.88,87.9,87.77,87.88,122600.0,52.4378,52.4498,52.3722,52.4378,122600.0
2012-08-28 10:05:00,87.88,87.95,87.84,87.94,94400.0,52.4378,52.4796,52.414,52.4736,94400.0
2012-08-28 10:10:00,87.93,88.0,87.91,87.96,101600.0,52.4677,52.5094,52.4557,52.4856,101600.0
2012-08-28 10:15:00,87.97,88.03,87.93,88.0,75100.0,52.4915,52.5273,52.4677,52.5094,75100.0
2012-08-28 10:20:00,88.01,88.24,88.01,88.24,154200.0,52.5154,52.6526,52.5154,52.6526,154200.0
2012-08-28 10:25:00,88.24,88.32,88.23,88.31,120300.0,52.6526,52.7004,52.6467,52.6944,120300.0
2012-08-28 10:30:00,88.32,88.4,88.21,88.22,140600.0,52.7004,52.7481,52.6347,52.6407,140600.0
2012-08-28 10:35:00,88.23,88.31,88.15,88.23,269100.0,52.6467,52.6944,52.5989,52.6467,269100.0
2012-08-28 10:40:00,88.24,88.26,88.18,88.19,108600.0,52.6526,52.6646,52.6168,52.6228,108600.0
2012-08-28 10:45:00,88.19,88.25,88.11,88.13,148500.0,52.6228,52.6586,52.5751,52.587,148500.0
2012-08-28 10:50:00,88.13,88.2,88.12,88.14,99600.0,52.587,52.6288,52.581,52.593,99600.0
2012-08-28 10:55:00,88.14,88.2,88.02,88.06,73500.0,52.593,52.6288,52.5214,52.5452,73500.0
2012-08-28 11:00:00,88.05,88.1,87.99,88.04,95500.0,52.5393,52.5691,52.5035,52.5333,95500.0
2012-08-28 11:05:00,88.04,88.09,87.99,88.09,89500.0,52.5333,52.5631,52.5035,52.5631,89500.0
2012-08-28 11:10:00,88.09,88.1,88.01,88.01,114000.0,52.5631,52.5691,52.5154,52.5154,114000.0
2012-08-28 11:15:00,88.01,88.08,87.97,88.03,114900.0,52.5154,52.5572,52.4915,52.5273,114900.0
2012-08-28 11:20:00,88.03,88.03,87.94,87.99,45700.0,52.5273,52.5273,52.4736,52.5035,45700.0
2012-08-28 11:25:00,87.99,88.02,87.93,88.01,97700.0,52.5035,52.5214,52.4677,52.5154,97700.0
2012-08-28 11:30:00,88.0,88.03,87.97,88.01,97500.0,52.5094,52.5273,52.4915,52.5154,97500.0
2012-08-28 11:35:00,88.01,88.07,88.01,88.05,96200.0,52.5154,52.5512,52.5154,52.5393,96200.0
2012-08-28 11:40:00,88.05,88.05,87.95,88.0,78000.0,52.5393,52.5393,52.4796,52.5094,78000.0
2012-08-28 11:45:00,88.01,88.07,88.01,88.02,34800.0,52.5154,52.5512,52.5154,52.5214,34800.0
2012-08-28 11:50:00,88.02,88.04,87.98,88.02,37200.0,52.5214,52.5333,52.4975,52.5214,37200.0
2012-08-28 11:55:00,88.02,88.04,87.98,88.03,78900.0,52.5214,52.5333,52.4975,52.5273,78900.0
2012-08-28 12:00:00,88.03,88.12,88.03,88.08,111000.0,52.5273,52.581,52.5273,52.5572,111000.0
2012-08-28 12:05:00,88.08,88.15,88.03,88.07,91200.0,52.5572,52.5989,52.5273,52.5512,91200.0
2012-08-28 12:10:00,88.08,88.12,88.05,88.07,41700.0,52.5572,52.581,52.5393,52.5512,41700.0
2012-08-28 12:15:00,88.07,88.08,88.01,88.02,69800.0,52.5512,52.5572,52.5154,52.5214,69800.0
2012-08-28 12:20:00,88.02,88.09,88.0,88.0,43900.0,52.5214,52.5631,52.5094,52.5094,43900.0
2012-08-28 12:25:00,88.01,88.03,87.98,88.01,52600.0,52.5154,52.5273,52.4975,52.5154,52600.0
2012-08-28 12:30:00,88.01,88.02,87.97,87.97,67400.0,52.5154,52.5214,52.4915,52.4915,67400.0
2012-08-28 12:35:00,87.98,88.01,87.97,88.0,68600.0,52.4975,52.5154,52.4915,52.5094,68600.0
2012-08-28 12:40:00,88.0,88.0,87.94,87.95,31800.0,52.5094,52.5094,52.4736,52.4796,31800.0
2012-08-28 12:45:00,87.96,88.0,87.95,87.99,37500.0,52.4856,52.5094,52.4796,52.5035,37500.0
2012-08-28 12:50:00,88.0,88.06,88.0,88.03,78100.0,52.5094,52.5452,52.5094,52.5273,78100.0
2012-08-28 12:55:00,88.03,88.08,88.03,88.06,53000.0,52.5273,52.5572,52.5273,52.5452,53000.0
2012-08-28 13:00:00,88.06,88.07,87.98,88.01,66600.0,52.5452,52.5512,52.4975,52.5154,66600.0
2012-08-28 13:05:00,88.01,88.01,87.95,87.99,62200.0,52.5154,52.5154,52.4796,52.5035,62200.0
2012-08-28 13:10:00,88.0,88.01,87.97,88.0,43000.0,52.5094,52.5154,52.4915,52.5094,43000.0
2012-08-28 13:15:00,88.0,88.03,88.0,88.02,31900.0,52.5094,52.5273,52.5094,52.5214,31900.0
2012-08-28 13:20:00,88.02,88.02,87.95,87.99,64900.0,52.5214,52.5214,52.4796,52.5035,64900.0
2012-08-28 13:25:00,88.0,88.0,87.96,87.96,40500.0,52.5094,52.5094,52.4856,52.4856,40500.0
2012-08-28 13:30:00,87.96,87.97,87.95,87.97,40500.0,52.4856,52.4915,52.4796,52.4915,40500.0
2012-08-28 13:35:00,87.98,88.0,87.96,87.99,59300.0,52.4975,52.5094,52.4856,52.5035,59300.0
2012-08-28 13:40:00,88.0,88.0,87.99,88.0,54900.0,52.5094,52.5094,52.5035,52.5094,54900.0
2012-08-28 13:45:00,88.0,88.01,87.99,88.01,54400.0,52.5094,52.5154,52.5035,52.5154,54400.0
2012-08-28 13:50:00,88.0,88.01,87.97,87.97,80000.0,52.5094,52.5154,52.4915,52.4915,80000.0
2012-08-28 13:55:00,87.97,88.01,87.95,87.95,65400.0,52.4915,52.5154,52.4796,52.4796,65400.0
2012-08-28 14:00:00,87.95,87.99,87.95,87.98,60100.0,52.4796,52.5035,52.4796,52.4975,60100.0
2012-08-28 14:05:00,87.98,88.0,87.95,87.95,44200.0,52.4975,52.5094,52.4796,52.4796,44200.0
2012-08-28 14:10:00,87.95,87.99,87.92,87.98,68600.0,52.4796,52.5035,52.4617,52.4975,68600.0
2012-08-28 14:15:00,87.98,88.07,87.98,88.06,61200.0,52.4975,52.5512,52.4975,52.5452,61200.0
2012-08-28 14:20:00,88.07,88.13,88.07,88.1,38600.0,52.5512,52.587,52.5512,52.5691,38600.0
2012-08-28 14:25:00,88.1,88.14,88.06,88.12,47300.0,52.5691,52.593,52.5452,52.581,47300.0
2012-08-28 14:30:00,88.13,88.2,88.12,88.12,73200.0,52.587,52.6288,52.581,52.581,73200.0
2012-08-28 14:35:00,88.13,88.16,88.1,88.12,37000.0,52.587,52.6049,52.5691,52.581,37000.0
2012-08-28 14:40:00,88.12,88.13,88.09,88.1,20200.0,52.581,52.587,52.5631,52.5691,20200.0
2012-08-28 14:45:00,88.1,88.12,88.05,88.09,65500.0,52.5691,52.581,52.5393,52.5631,65500.0
2012-08-28 14:50:00,88.11,88.13,88.07,88.08,56300.0,52.5751,52.587,52.5512,52.5572,56300.0
2012-08-28 14:55:00,88.08,88.09,88.05,88.06,43900.0,52.5572,52.5631,52.5393,52.5452,43900.0
2012-08-28 15:00:00,88.07,88.19,88.06,88.18,62400.0,52.5512,52.6228,52.5452,52.6168,62400.0
2012-08-28 15:05:00,88.19,88.25,88.15,88.25,169500.0,52.6228,52.6586,52.5989,52.6586,169500.0
2012-08-28 15:10:00,88.25,88.25,88.12,88.18,169000.0,52.6586,52.6586,52.581,52.6168,169000.0
2012-08-28 15:15:00,88.18,88.31,88.17,88.19,205400.0,52.6168,52.6944,52.6109,52.6228,205400.0
2012-08-28 15:20:00,88.2,88.24,88.09,88.12,148100.0,52.6288,52.6526,52.5631,52.581,148100.0
2012-08-28 15:25:00,88.12,88.15,88.06,88.12,106800.0,52.581,52.5989,52.5452,52.581,106800.0
2012-08-28 15:30:00,88.12,88.16,88.09,88.16,140500.0,52.581,52.6049,52.5631,52.6049,140500.0
2012-08-28 15:35:00,88.15,88.23,88.15,88.23,133800.0,52.5989,52.6467,52.5989,52.6467,133800.0
2012-08-28 15:40:00,88.23,88.27,88.2,88.25,186400.0,52.6467,52.6705,52.6288,52.6586,186400.0
2012-08-28 15:45:00,88.25,88.31,88.2,88.2,297600.0,52.6586,52.6944,52.6288,52.6288,297600.0
2012-08-28 15:50:00,88.21,88.24,88.16,88.22,156600.0,52.6347,52.6526,52.6049,52.6407,156600.0
2012-08-28 15:55:00,88.21,88.23,88.06,88.11,339700.0,52.6347,52.6467,52.5452,52.5751,339700.0
2012-08-29 09:30:00,88.07,88.15,88.01,88.1,152200.0,52.5512,52.5989,52.5154,52.5691,152200.0
2012-08-29 09:35:00,88.09,88.16,88.05,88.1,82400.0,52.5631,52.6049,52.5393,52.5691,82400.0
2012-08-29 09:40:00,88.11,88.11,87.89,87.92,85700.0,52.5751,52.5751,52.4438,52.4617,85700.0
2012-08-29 09:45:00,87.92,88.0,87.9,87.98,60900.0,52.4617,52.5094,52.4498,52.4975,60900.0
2012-08-29 09:50:00,87.98,88.03,87.93,87.96,72700.0,52.4975,52.5273,52.4677,52.4856,72700.0
2012-08-29 09:55:00,87.96,87.98,87.89,87.96,67100.0,52.4856,52.4975,52.4438,52.4856,67100.0
2012-08-29 10:00:00,87.95,87.96,87.84,87.91,96900.0,52.4796,52.4856,52.414,52.4557,96900.0
2012-08-29 10:05:00,87.9,87.95,87.85,87.91,138600.0,52.4498,52.4796,52.4199,52.4557,138600.0
2012-08-29 10:10:00,87.91,88.0,87.9,88.0,127900.0,52.4557,52.5094,52.4498,52.5094,127900.0
2012-08-29 10:15:00,88.0,88.02,87.94,87.97,139100.0,52.5094,52.5214,52.4736,52.4915,139100.0
2012-08-29 10:20:00,87.97,88.1,87.97,88.08,122600.0,52.4915,52.5691,52.4915,52.5572,122600.0
2012-08-29 10:25:00,88.09,88.13,88.06,88.11,91100.0,52.5631,52.587,52.5452,52.5751,91100.0
2012-08-29 10:30:00,88.09,88.14,87.98,87.99,60100.0,52.5631,52.593,52.4975,52.5035,60100.0
2012-08-29 10:35:00,87.98,88.06,87.94,87.94,53200.0,52.4975,52.5452,52.4736,52.4736,53200.0
2012-08-29 10:40:00,87.94,87.94,87.89,87.92,51900.0,52.4736,52.4736,52.4438,52.4617,51900.0
2012-08-29 10:45:00,87.92,87.92,87.85,87.86,57400.0,52.4617,52.4617,52.4199,52.4259,57400.0
2012-08-29 10:50:00,87.86,87.86,87.76,87.8,63200.0,52.4259,52.4259,52.3662,52.3901,63200.0
2012-08-29 10:55:00,87.81,87.81,87.74,87.78,58200.0,52.3961,52.3961,52.3543,52.3782,58200.0
2012-08-29 11:00:00,87.79,87.85,87.76,87.81,57800.0,52.3841,52.4199,52.3662,52.3961,57800.0
2012-08-29 11:05:00,87.81,87.81,87.74,87.78,45800.0,52.3961,52.3961,52.3543,52.3782,45800.0
2012-08-29 11:10:00,87.78,87.84,87.78,87.82,63200.0,52.3782,52.414,52.3782,52.402,63200.0
2012-08-29 11:15:00,87.82,87.86,87.76,87.86,65100.0,52.402,52.4259,52.3662,52.4259,65100.0
2012-08-29 11:20:00,87.86,87.91,87.84,87.89,89800.0,52.4259,52.4557,52.414,52.4438,89800.0
2012-08-29 11:25:00,87.89,87.91,87.83,87.89,93000.0,52.4438,52.4557,52.408,52.4438,93000.0
2012-08-29 11:30:00,87.89,87.97,87.88,87.92,86500.0,52.4438,52.4915,52.4378,52.4617,86500.0
2012-08-29 11:35:00,87.92,88.02,87.92,88.01,74600.0,52.4617,52.5214,52.4617,52.5154,74600.0
2012-08-29 11:40:00,88.0,88.1,88.0,88.05,78500.0,52.5094,52.5691,52.5094,52.5393,78500.0
2012-08-29 11:45:00,88.05,88.11,88.05,88.11,54600.0,52.5393,52.5751,52.5393,52.5751,54600.0
2012-08-29 11:50:00,88.11,88.14,88.07,88.09,72800.0,52.5751,52.593,52.5512,52.5631,72800.0
2012-08-29 11:55:00,88.09,88.09,88.07,88.08,30700.0,52.5631,52.5631,52.5512,52.5572,30700.0
2012-08-29 12:00:00,88.09,88.15,88.08,88.12,61300.0,52.5631,52.5989,52.5572,52.581,61300.0
2012-08-29 12:05:00,88.11,88.12,88.03,88.03,29800.0,52.5751,52.581,52.5273,52.5273,29800.0
2012-08-29 12:10:00,88.03,88.03,88.0,88.0,22800.0,52.5273,52.5273,52.5094,52.5094,22800.0
2012-08-29 12:15:00,88.0,88.02,87.98,88.01,38000.0,52.5094,52.5214,52.4975,52.5154,38000.0
2012-08-29 12:20:00,88.02,88.07,87.98,88.05,46700.0,52.5214,52.5512,52.4975,52.5393,46700.0
2012-08-29 12:25:00,88.06,88.06,88.01,88.03,26800.0,52.5452,52.5452,52.5154,52.5273,26800.0
2012-08-29 12:30:00,88.04,88.05,87.97,87.99,32700.0,52.5333,52.5393,52.4915,52.5035,32700.0
2012-08-29 12:35:00,88.0,88.05,88.0,88.02,23200.0,52.5094,52.5393,52.5094,52.5214,23200.0
2012-08-29 12:40:00,88.02,88.04,87.99,88.01,27800.0,52.5214,52.5333,52.5035,52.5154,27800.0
2012-08-29 12:45:00,88.0,88.05,87.99,88.01,33900.0,52.5094,52.5393,52.5035,52.5154,33900.0
2012-08-29 12:50:00,88.0,88.08,88.0,88.06,62000.0,52.5094,52.5572,52.5094,52.5452,62000.0
2012-08-29 12:55:00,88.07,88.09,88.05,88.06,43600.0,52.5512,52.5631,52.5393,52.5452,43600.0
2012-08-29 13:00:00,88.05,88.13,88.05,88.13,22500.0,52.5393,52.587,52.5393,52.587,22500.0
2012-08-29 13:05:00,88.13,88.13,88.08,88.09,35100.0,52.587,52.587,52.5572,52.5631,35100.0
2012-08-29 13:10:00,88.08,88.17,88.08,88.13,68900.0,52.5572,52.6109,52.5572,52.587,68900.0
2012-08-29 13:15:00,88.13,88.14,88.08,88.1,37200.0,52.587,52.593,52.5572,52.5691,37200.0
2012-08-29 13:20:00,88.1,88.14,88.08,88.14,23900.0,52.5691,52.593,52.5572,52.593,23900.0
2012-08-29 13:25:00,88.14,88.16,88.09,88.1,29700.0,52.593,52.6049,52.5631,52.5691,29700.0
2012-08-29 13:30:00,88.11,88.12,88.06,88.06,24800.0,52.5751,52.581,52.5452,52.5452,24800.0
2012-08-29 13:35:00,88.05,88.08,88.02,88.08,28400.0,52.5393,52.5572,52.5214,52.5572,28400.0
2012-08-29 13:40:00,88.07,88.12,88.06,88.1,42600.0,52.5512,52.581,52.5452,52.5691,42600.0
2012-08-29 13:45:00,88.1,88.12,88.09,88.1,28200.0,52.5691,52.581,52.5631,52.5691,28200.0
2012-08-29 13:50:00,88.1,88.14,88.06,88.06,36300.0,52.5691,52.593,52.5452,52.5452,36300.0
2012-08-29 13:55:00,88.07,88.08,88.01,88.04,29300.0,52.5512,52.5572,52.5154,52.5333,29300.0
2012-08-29 14:00:00,88.04,88.04,87.99,88.0,42800.0,52.5333,52.5333,52.5035,52.5094,42800.0
2012-08-29 14:05:00,87.99,88.0,87.95,87.97,59100.0,52.5035,52.5094,52.4796,52.4915,59100.0
2012-08-29 14:10:00,87.96,88.01,87.96,87.99,47300.0,52.4856,52.5154,52.4856,52.5035,47300.0
2012-08-29 14:15:00,87.98,88.0,87.95,87.96,53200.0,52.4975,52.5094,52.4796,52.4856,53200.0
2012-08-29 14:20:00,87.96,88.01,87.94,87.99,32400.0,52.4856,52.5154,52.4736,52.5035,32400.0
2012-08-29 14:25:00,88.0,88.01,87.97,87.97,22400.0,52.5094,52.5154,52.4915,52.4915,22400.0
2012-08-29 14:30:00,87.98,87.98,87.91,87.94,43400.0,52.4975,52.4975,52.4557,52.4736,43400.0
2012-08-29 14:35:00,87.95,88.0,87.95,88.0,20900.0,52.4796,52.5094,52.4796,52.5094,20900.0
2012-08-29 14:40:00,88.0,88.02,87.95,87.96,29700.0,52.5094,52.5214,52.4796,52.4856,29700.0
2012-08-29 14:45:00,87.96,87.99,87.88,87.9,81800.0,52.4856,52.5035,52.4378,52.4498,81800.0
2012-08-29 14:50:00,87.88,87.91,87.85,87.88,78100.0,52.4378,52.4557,52.4199,52.4378,78100.0
2012-08-29 14:55:00,87.88,87.91,87.83,87.85,58800.0,52.4378,52.4557,52.408,52.4199,58800.0
2012-08-29 15:00:00,87.85,87.88,87.82,87.82,43600.0,52.4199,52.4378,52.402,52.402,43600.0
2012-08-29 15:05:00,87.83,87.91,87.82,87.9,54600.0,52.408,52.4557,52.402,52.4498,54600.0
2012-08-29 15:10:00,87.9,87.92,87.86,87.92,53100.0,52.4498,52.4617,52.4259,52.4617,53100.0
2012-08-29 15:15:00,87.92,88.05,87.92,88.05,218600.0,52.4617,52.5393,52.4617,52.5393,218600.0
2012-08-29 15:20:00,88.04,88.11,88.04,88.1,140100.0,52.5333,52.5751,52.5333,52.5691,140100.0
2012-08-29 15:25:00,88.11,88.11,88.05,88.09,95700.0,52.5751,52.5751,52.5393,52.5631,95700.0
2012-08-29 15:30:00,88.08,88.13,88.06,88.11,140100.0,52.5572,52.587,52.5452,52.5751,140100.0
2012-08-29 15:35:00,88.12,88.14,88.1,88.11,150200.0,52.581,52.593,52.5691,52.5751,150200.0
2012-08-29 15:40:00,88.11,88.19,88.1,88.18,231000.0,52.5751,52.6228,52.5691,52.6168,231000.0
2012-08-29 15:45:00,88.18,88.19,88.05,88.07,355300.0,52.6168,52.6228,52.5393,52.5512,355300.0
2012-08-29 15:50:00,88.07,88.08,87.92,87.94,335200.0,52.5512,52.5572,52.4617,52.4736,335200.0
2012-08-29 15:55:00,87.93,87.97,87.86,87.93,537200.0,52.4677,52.4915,52.4259,52.4677,537200.0
2012-08-30 09:30:00,87.38,87.48,87.23,87.42,314500.0,52.1395,52.1992,52.05,52.1634,314500.0
2012-08-30 09:35:00,87.42,87.52,87.41,87.45,196300.0,52.1634,52.223,52.1574,52.1813,196300.0
2012-08-30 09:40:00,87.44,87.45,87.39,87.44,92900.0,52.1753,52.1813,52.1455,52.1753,92900.0
2012-08-30 09:45:00,87.43,87.61,87.43,87.61,148900.0,52.1693,52.2767,52.1693,52.2767,148900.0
2012-08-30 09:50:00,87.61,87.73,87.59,87.66,299600.0,52.2767,52.3483,52.2648,52.3066,299600.0
2012-08-30 09:55:00,87.66,87.67,87.46,87.51,105600.0,52.3066,52.3125,52.1872,52.2171,105600.0
2012-08-30 10:00:00,87.5,87.52,87.39,87.46,116500.0,52.2111,52.223,52.1455,52.1872,116500.0
2012-08-30 10:05:00,87.47,87.52,87.43,87.5,119400.0,52.1932,52.223,52.1693,52.2111,119400.0
2012-08-30 10:10:00,87.49,87.55,87.44,87.54,90700.0,52.2051,52.2409,52.1753,52.235,90700.0
2012-08-30 10:15:00,87.53,87.54,87.45,87.47,115100.0,52.229,52.235,52.1813,52.1932,115100.0
2012-08-30 10:20:00,87.48,87.5,87.29,87.32,120300.0,52.1992,52.2111,52.0858,52.1037,120300.0
2012-08-30 10:25:00,87.32,87.33,87.14,87.19,173100.0,52.1037,52.1097,51.9963,52.0261,173100.0
2012-08-30 10:30:00,87.18,87.21,87.08,87.21,159900.0,52.0201,52.038,51.9605,52.038,159900.0
2012-08-30 10:35:00,87.22,87.26,87.15,87.16,107600.0,52.044,52.0679,52.0022,52.0082,107600.0
2012-08-30 10:40:00,87.16,87.19,87.11,87.12,66800.0,52.0082,52.0261,51.9784,51.9843,66800.0
2012-08-30 10:45:00,87.13,87.14,87.08,87.12,55800.0,51.9903,51.9963,51.9605,51.9843,55800.0
2012-08-30 10:50:00,87.12,87.13,87.02,87.03,100700.0,51.9843,51.9903,51.9247,51.9306,100700.0
2012-08-30 10:55:00,87.03,87.18,87.03,87.16,90800.0,51.9306,52.0201,51.9306,52.0082,90800.0
2012-08-30 11:00:00,87.16,87.25,87.15,87.25,62200.0,52.0082,52.0619,52.0022,52.0619,62200.0
2012-08-30 11:05:00,87.25,87.25,87.19,87.2,44100.0,52.0619,52.0619,52.0261,52.0321,44100.0
2012-08-30 11:10:00,87.2,87.24,87.19,87.23,80800.0,52.0321,52.0559,52.0261,52.05,80800.0
2012-08-30 11:15:00,87.23,87.28,87.2,87.26,48600.0,52.05,52.0798,52.0321,52.0679,48600.0
2012-08-30 11:20:00,87.26,87.29,87.22,87.28,48000.0,52.0679,52.0858,52.044,52.0798,48000.0
2012-08-30 11:25:00,87.28,87.34,87.26,87.33,76500.0,52.0798,52.1156,52.0679,52.1097,76500.0
2012-08-30 11:30:00,87.33,87.34,87.21,87.21,63100.0,52.1097,52.1156,52.038,52.038,63100.0
2012-08-30 11:35:00,87.21,87.24,87.19,87.24,26300.0,52.038,52.0559,52.0261,52.0559,26300.0
2012-08-30 11:40:00,87.24,87.32,87.23,87.3,75000.0,52.0559,52.1037,52.05,52.0918,75000.0
2012-08-30 11:45:00,87.3,87.31,87.23,87.29,40900.0,52.0918,52.0977,52.05,52.0858,40900.0
2012-08-30 11:50:00,87.29,87.33,87.29,87.32,27100.0,52.0858,52.1097,52.0858,52.1037,27100.0
2012-08-30 11:55:00,87.33,87.35,87.26,87.26,35200.0,52.1097,52.1216,52.0679,52.0679,35200.0
2012-08-30 12:00:00,87.26,87.28,87.21,87.23,29400.0,52.0679,52.0798,52.038,52.05,29400.0
2012-08-30 12:05:00,87.24,87.27,87.21,87.21,57900.0,52.0559,52.0739,52.038,52.038,57900.0
2012-08-30 12:10:00,87.22,87.24,87.21,87.22,32300.0,52.044,52.0559,52.038,52.044,32300.0
2012-08-30 12:15:00,87.24,87.26,87.21,87.25,48500.0,52.0559,52.0679,52.038,52.0619,48500.0
2012-08-30 12:20:00,87.25,87.25,87.2,87.21,31700.0,52.0619,52.0619,52.0321,52.038,31700.0
2012-08-30 12:25:00,87.21,87.24,87.2,87.21,37100.0,52.038,52.0559,52.0321,52.038,37100.0
2012-08-30 12:30:00,87.21,87.29,87.21,87.28,27800.0,52.038,52.0858,52.038,52.0798,27800.0
2012-08-30 12:35:00,87.27,87.29,87.23,87.27,28700.0,52.0739,52.0858,52.05,52.0739,28700.0
2012-08-30 12:40:00,87.27,87.31,87.26,87.29,17800.0,52.0739,52.0977,52.0679,52.0858,17800.0
2012-08-30 12:45:00,87.29,87.31,87.26,87.26,29300.0,52.0858,52.0977,52.0679,52.0679,29300.0
2012-08-30 12:50:00,87.28,87.31,87.27,87.29,23800.0,52.0798,52.0977,52.0739,52.0858,23800.0
2012-08-30 12:55:00,87.29,87.34,87.28,87.34,27100.0,52.0858,52.1156,52.0798,52.1156,27100.0
2012-08-30 13:00:00,87.34,87.34,87.28,87.31,35900.0,52.1156,52.1156,52.0798,52.0977,35900.0
2012-08-30 13:05:00,87.32,87.36,87.31,87.33,19200.0,52.1037,52.1276,52.0977,52.1097,19200.0
2012-08-30 13:10:00,87.33,87.34,87.29,87.33,39300.0,52.1097,52.1156,52.0858,52.1097,39300.0
2012-08-30 13:15:00,87.33,87.35,87.29,87.31,37900.0,52.1097,52.1216,52.0858,52.0977,37900.0
2012-08-30 13:20:00,87.31,87.34,87.29,87.29,24400.0,52.0977,52.1156,52.0858,52.0858,24400.0
2012-08-30 13:25:00,87.28,87.3,87.22,87.27,49300.0,52.0798,52.0918,52.044,52.0739,49300.0
2012-08-30 13:30:00,87.28,87.29,87.23,87.24,23600.0,52.0798,52.0858,52.05,52.0559,23600.0
2012-08-30 13:35:00,87.24,87.25,87.2,87.24,52400.0,52.0559,52.0619,52.0321,52.0559,52400.0
2012-08-30 13:40:00,87.25,87.25,87.22,87.22,24500.0,52.0619,52.0619,52.044,52.044,24500.0
2012-08-30 13:45:00,87.22,87.27,87.21,87.26,49200.0,52.044,52.0739,52.038,52.0679,49200.0
2012-08-30 13:50:00,87.27,87.3,87.26,87.28,45800.0,52.0739,52.0918,52.0679,52.0798,45800.0
2012-08-30 13:55:00,87.28,87.28,87.25,87.28,34000.0,52.0798,52.0798,52.0619,52.0798,34000.0
2012-08-30 14:00:00,87.29,87.3,87.27,87.29,34200.0,52.0858,52.0918,52.0739,52.0858,34200.0
2012-08-30 14:05:00,87.3,87.36,87.3,87.31,61800.0,52.0918,52.1276,52.0918,52.0977,61800.0
2012-08-30 14:10:00,87.31,87.33,87.29,87.31,39200.0,52.0977,52.1097,52.0858,52.0977,39200.0
2012-08-30 14:15:00,87.3,87.31,87.27,87.27,34800.0,52.0918,52.0977,52.0739,52.0739,34800.0
2012-08-30 14:20:00,87.27,87.33,87.27,87.32,60800.0,52.0739,52.1097,52.0739,52.1037,60800.0
2012-08-30 14:25:00,87.31,87.33,87.29,87.3,61900.0,52.0977,52.1097,52.0858,52.0918,61900.0
2012-08-30 14:30:00,87.31,87.35,87.31,87.31,76700.0,52.0977,52.1216,52.0977,52.0977,76700.0
2012-08-30 14:35:00,87.3,87.31,87.26,87.26,63000.0,52.0918,52.0977,52.0679,52.0679,63000.0
2012-08-30 14:40:00,87.27,87.29,87.24,87.25,59600.0,52.0739,52.0858,52.0559,52.0619,59600.0
2012-08-30 14:45:00,87.25,87.29,87.25,87.29,30400.0,52.0619,52.0858,52.0619,52.0858,30400.0
2012-08-30 14:50:00,87.28,87.38,87.28,87.37,58700.0,52.0798,52.1395,52.0798,52.1335,58700.0
2012-08-30 14:55:00,87.36,87.38,87.34,87.36,75200.0,52.1276,52.1395,52.1156,52.1276,75200.0
2012-08-30 15:00:00,87.36,87.43,87.36,87.4,42000.0,52.1276,52.1693,52.1276,52.1514,42000.0
2012-08-30 15:05:00,87.41,87.44,87.37,87.37,98900.0,52.1574,52.1753,52.1335,52.1335,98900.0
2012-08-30 15:10:00,87.37,87.42,87.37,87.41,43000.0,52.1335,52.1634,52.1335,52.1574,43000.0
2012-08-30 15:15:00,87.42,87.44,87.39,87.42,67600.0,52.1634,52.1753,52.1455,52.1634,67600.0
2012-08-30 15:20:00,87.42,87.43,87.4,87.42,66500.0,52.1634,52.1693,52.1514,52.1634,66500.0
2012-08-30 15:25:00,87.41,87.48,87.41,87.45,70800.0,52.1574,52.1992,52.1574,52.1813,70800.0
2012-08-30 15:30:00,87.46,87.56,87.45,87.5,179900.0,52.1872,52.2469,52.1813,52.2111,179900.0
2012-08-30 15:35:00,87.5,87.5,87.47,87.5,79700.0,52.2111,52.2111,52.1932,52.2111,79700.0
2012-08-30 15:40:00,87.49,87.6,87.48,87.52,239300.0,52.2051,52.2708,52.1992,52.223,239300.0
2012-08-30 15:45:00,87.52,87.52,87.34,87.4,228800.0,52.223,52.223,52.1156,52.1514,228800.0
2012-08-30 15:50:00,87.39,87.39,87.24,87.31,276600.0,52.1455,52.1455,52.0559,52.0977,276600.0
2012-08-30 15:55:00,87.31,87.31,87.21,87.21,603100.0,52.0977,52.0977,52.038,52.038,603100.0
2012-08-31 09:30:00,87.61,87.64,87.36,87.54,325800.0,52.2767,52.2946,52.1276,52.235,325800.0
2012-08-31 09:35:00,87.55,87.77,87.52,87.76,121000.0,52.2409,52.3722,52.223,52.3662,121000.0
2012-08-31 09:40:00,87.76,87.85,87.68,87.76,257800.0,52.3662,52.4199,52.3185,52.3662,257800.0
2012-08-31 09:45:00,87.78,87.84,87.69,87.82,223700.0,52.3782,52.414,52.3245,52.402,223700.0
2012-08-31 09:50:00,87.81,87.85,87.74,87.78,97600.0,52.3961,52.4199,52.3543,52.3782,97600.0
2012-08-31 09:55:00,87.77,87.82,87.73,87.79,79900.0,52.3722,52.402,52.3483,52.3841,79900.0
2012-08-31 10:00:00,87.8,87.83,87.44,87.51,289900.0,52.3901,52.408,52.1753,52.2171,289900.0
2012-08-31 10:05:00,87.51,87.51,87.14,87.18,284800.0,52.2171,52.2171,51.9963,52.0201,284800.0
2012-08-31 10:10:00,87.17,87.34,87.14,87.33,196700.0,52.0142,52.1156,51.9963,52.1097,196700.0
2012-08-31 10:15:00,87.33,87.57,87.28,87.52,197100.0,52.1097,52.2529,52.0798,52.223,197100.0
2012-08-31 10:20:00,87.52,87.71,87.44,87.47,239000.0,52.223,52.3364,52.1753,52.1932,239000.0
2012-08-31 10:25:00,87.47,87.71,87.47,87.5,174800.0,52.1932,52.3364,52.1932,52.2111,174800.0
2012-08-31 10:30:00,87.51,87.58,87.38,87.54,178900.0,52.2171,52.2588,52.1395,52.235,178900.0
2012-08-31 10:35:00,87.53,87.62,87.21,87.29,431000.0,52.229,52.2827,52.038,52.0858,431000.0
2012-08-31 10:40:00,87.29,87.44,87.29,87.42,80500.0,52.0858,52.1753,52.0858,52.1634,80500.0
2012-08-31 10:45:00,87.44,87.49,87.39,87.39,55500.0,52.1753,52.2051,52.1455,52.1455,55500.0
2012-08-31 10:50:00,87.41,87.5,87.35,87.5,102200.0,52.1574,52.2111,52.1216,52.2111,102200.0
2012-08-31 10:55:00,87.51,87.7,87.5,87.65,175800.0,52.2171,52.3304,52.2111,52.3006,175800.0
2012-08-31 11:00:00,87.66,87.81,87.66,87.79,129000.0,52.3066,52.3961,52.3066,52.3841,129000.0
2012-08-31 11:05:00,87.79,87.79,87.67,87.73,145000.0,52.3841,52.3841,52.3125,52.3483,145000.0
2012-08-31 11:10:00,87.73,87.78,87.65,87.66,94700.0,52.3483,52.3782,52.3006,52.3066,94700.0
2012-08-31 11:15:00,87.65,87.73,87.65,87.68,77200.0,52.3006,52.3483,52.3006,52.3185,77200.0
2012-08-31 11:20:00,87.69,87.79,87.65,87.78,88800.0,52.3245,52.3841,52.3006,52.3782,88800.0
2012-08-31 11:25:00,87.78,87.79,87.64,87.65,151400.0,52.3782,52.3841,52.2946,52.3006,151400.0
2012-08-31 11:30:00,87.65,87.69,87.63,87.66,74500.0,52.3006,52.3245,52.2887,52.3066,74500.0
2012-08-31 11:35:00,87.67,87.75,87.64,87.75,53600.0,52.3125,52.3603,52.2946,52.3603,53600.0
2012-08-31 11:40:00,87.76,87.78,87.72,87.72,70200.0,52.3662,52.3782,52.3424,52.3424,70200.0
2012-08-31 11:45:00,87.73,87.74,87.69,87.72,95100.0,52.3483,52.3543,52.3245,52.3424,95100.0
2012-08-31 11:50:00,87.73,87.82,87.72,87.8,57500.0,52.3483,52.402,52.3424,52.3901,57500.0
2012-08-31 11:55:00,87.8,87.81,87.74,87.77,64100.0,52.3901,52.3961,52.3543,52.3722,64100.0
2012-08-31 12:00:00,87.77,87.81,87.74,87.77,57800.0,52.3722,52.3961,52.3543,52.3722,57800.0
2012-08-31 12:05:00,87.76,87.78,87.58,87.6,97700.0,52.3662,52.3782,52.2588,52.2708,97700.0
2012-08-31 12:10:00,87.57,87.57,87.36,87.4,89900.0,52.2529,52.2529,52.1276,52.1514,89900.0
2012-08-31 12:15:00,87.4,87.44,87.38,87.4,68800.0,52.1514,52.1753,52.1395,52.1514,68800.0
2012-08-31 12:20:00,87.4,87.42,87.37,87.37,199200.0,52.1514,52.1634,52.1335,52.1335,199200.0
2012-08-31 12:25:00,87.37,87.43,87.37,87.43,40100.0,52.1335,52.1693,52.1335,52.1693,40100.0
2012-08-31 12:30:00,87.41,87.53,87.39,87.49,93400.0,52.1574,52.229,52.1455,52.2051,93400.0
2012-08-31 12:35:00,87.5,87.5,87.38,87.39,34900.0,52.2111,52.2111,52.1395,52.1455,34900.0
2012-08-31 12:40:00,87.38,87.47,87.36,87.45,43000.0,52.1395,52.1932,52.1276,52.1813,43000.0
2012-08-31 12:45:00,87.45,87.47,87.42,87.44,48400.0,52.1813,52.1932,52.1634,52.1753,48400.0
2012-08-31 12:50:00,87.44,87.47,87.39,87.45,29300.0,52.1753,52.1932,52.1455,52.1813,29300.0
2012-08-31 12:55:00,87.45,87.47,87.41,87.41,29000.0,52.1813,52.1932,52.1574,52.1574,29000.0
2012-08-31 13:00:00,87.41,87.44,87.37,87.43,38800.0,52.1574,52.1753,52.1335,52.1693,38800.0
2012-08-31 13:05:00,87.43,87.47,87.41,87.41,43000.0,52.1693,52.1932,52.1574,52.1574,43000.0
2012-08-31 13:10:00,87.41,87.43,87.26,87.34,178300.0,52.1574,52.1693,52.0679,52.1156,178300.0
2012-08-31 13:15:00,87.34,87.37,87.27,87.28,88000.0,52.1156,52.1335,52.0739,52.0798,88000.0
2012-08-31 13:20:00,87.29,87.32,87.27,87.28,38600.0,52.0858,52.1037,52.0739,52.0798,38600.0
2012-08-31 13:25:00,87.28,87.3,87.23,87.23,63300.0,52.0798,52.0918,52.05,52.05,63300.0
2012-08-31 13:30:00,87.25,87.29,87.24,87.27,28800.0,52.0619,52.0858,52.0559,52.0739,28800.0
2012-08-31 13:35:00,87.27,87.29,87.22,87.25,61400.0,52.0739,52.0858,52.044,52.0619,61400.0
2012-08-31 13:40:00,87.24,87.27,87.23,87.24,41000.0,52.0559,52.0739,52.05,52.0559,41000.0
2012-08-31 13:45:00,87.25,87.29,87.25,87.29,33700.0,52.0619,52.0858,52.0619,52.0858,33700.0
2012-08-31 13:50:00,87.29,87.39,87.26,87.38,59900.0,52.0858,52.1455,52.0679,52.1395,59900.0
2012-08-31 13:55:00,87.38,87.42,87.33,87.34,65500.0,52.1395,52.1634,52.1097,52.1156,65500.0
2012-08-31 14:00:00,87.34,87.44,87.33,87.39,70200.0,52.1156,52.1753,52.1097,52.1455,70200.0
2012-08-31 14:05:00,87.39,87.44,87.39,87.42,35500.0,52.1455,52.1753,52.1455,52.1634,35500.0
2012-08-31 14:10:00,87.42,87.43,87.4,87.42,64800.0,52.1634,52.1693,52.1514,52.1634,64800.0
2012-08-31 14:15:00,87.41,87.55,87.4,87.54,54600.0,52.1574,52.2409,52.1514,52.235,54600.0
2012-08-31 14:20:00,87.55,87.56,87.5,87.52,48700.0,52.2409,52.2469,52.2111,52.223,48700.0
2012-08-31 14:25:00,87.52,87.54,87.48,87.51,58500.0,52.223,52.235,52.1992,52.2171,58500.0
2012-08-31 14:30:00,87.51,87.54,87.44,87.44,56100.0,52.2171,52.235,52.1753,52.1753,56100.0
2012-08-31 14:35:00,87.45,87.53,87.45,87.53,69200.0,52.1813,52.229,52.1813,52.229,69200.0
2012-08-31 14:40:00,87.53,87.53,87.44,87.44,72600.0,52.229,52.229,52.1753,52.1753,72600.0
2012-08-31 14:45:00,87.44,87.48,87.43,87.44,72200.0,52.1753,52.1992,52.1693,52.1753,72200.0
2012-08-31 14:50:00,87.45,87.5,87.43,87.45,77500.0,52.1813,52.2111,52.1693,52.1813,77500.0
2012-08-31 14:55:00,87.45,87.48,87.43,87.47,49900.0,52.1813,52.1992,52.1693,52.1932,49900.0
2012-08-31 15:00:00,87.47,87.47,87.3,87.32,102900.0,52.1932,52.1932,52.0918,52.1037,102900.0
2012-08-31 15:05:00,87.32,87.34,87.31,87.32,125700.0,52.1037,52.1156,52.0977,52.1037,125700.0
2012-08-31 15:10:00,87.32,87.37,87.27,87.34,95100.0,52.1037,52.1335,52.0739,52.1156,95100.0
2012-08-31 15:15:00,87.35,87.45,87.34,87.42,140700.0,52.1216,52.1813,52.1156,52.1634,140700.0
2012-08-31 15:20:00,87.43,87.46,87.38,87.38,73600.0,52.1693,52.1872,52.1395,52.1395,73600.0
2012-08-31 15:25:00,87.39,87.4,87.27,87.27,115400.0,52.1455,52.1514,52.0739,52.0739,115400.0
2012-08-31 15:30:00,87.27,87.33,87.2,87.23,233800.0,52.0739,52.1097,52.0321,52.05,233800.0
2012-08-31 15:35:00,87.24,87.36,87.23,87.36,170300.0,52.0559,52.1276,52.05,52.1276,170300.0
2012-08-31 15:40:00,87.37,87.39,87.27,87.31,164900.0,52.1335,52.1455,52.0739,52.0977,164900.0
2012-08-31 15:45:00,87.31,87.42,87.29,87.42,168600.0,52.0977,52.1634,52.0858,52.1634,168600.0
2012-08-31 15:50:00,87.42,87.57,87.36,87.55,366100.0,52.1634,52.2529,52.1276,52.2409,366100.0
2012-08-31 15:55:00,87.54,87.62,87.34,87.38,1142800.0,52.235,52.2827,52.1156,52.1395,1142800.0
2012-09-04 09:30:00,87.33,87.46,87.25,87.3,285300.0,52.1097,52.1872,52.0619,52.0918,285300.0
2012-09-04 09:35:00,87.3,87.4,87.24,87.26,134100.0,52.0918,52.1514,52.0559,52.0679,134100.0
2012-09-04 09:40:00,87.25,87.29,87.15,87.19,119200.0,52.0619,52.0858,52.0022,52.0261,119200.0
2012-09-04 09:45:00,87.19,87.29,87.15,87.2,109400.0,52.0261,52.0858,52.0022,52.0321,109400.0
2012-09-04 09:50:00,87.21,87.22,87.11,87.16,97600.0,52.038,52.044,51.9784,52.0082,97600.0
2012-09-04 09:55:00,87.16,87.21,87.13,87.14,145000.0,52.0082,52.038,51.9903,51.9963,145000.0
2012-09-04 10:00:00,87.14,87.22,87.07,87.12,121800.0,51.9963,52.044,51.9545,51.9843,121800.0
2012-09-04 10:05:00,87.12,87.15,86.86,86.86,221600.0,51.9843,52.0022,51.8292,51.8292,221600.0
2012-09-04 10:10:00,86.87,86.98,86.79,86.86,221000.0,51.8352,51.9008,51.7874,51.8292,221000.0
2012-09-04 10:15:00,86.85,86.94,86.82,86.87,104000.0,51.8232,51.8769,51.8053,51.8352,104000.0
2012-09-04 10:20:00,86.87,86.87,86.75,86.75,121900.0,51.8352,51.8352,51.7636,51.7636,121900.0
2012-09-04 10:25:00,86.77,86.82,86.71,86.75,158600.0,51.7755,51.8053,51.7397,51.7636,158600.0
2012-09-04 10:30:00,86.76,86.76,86.64,86.64,136800.0,51.7695,51.7695,51.6979,51.6979,136800.0
2012-09-04 10:35:00,86.65,86.85,86.63,86.78,137900.0,51.7039,51.8232,51.692,51.7815,137900.0
2012-09-04 10:40:00,86.76,86.82,86.72,86.78,85500.0,51.7695,51.8053,51.7457,51.7815,85500.0
2012-09-04 10:45:00,86.78,86.78,86.63,86.67,70300.0,51.7815,51.7815,51.692,51.7158,70300.0
2012-09-04 10:50:00,86.67,86.76,86.67,86.74,54400.0,51.7158,51.7695,51.7158,51.7576,54400.0
2012-09-04 10:55:00,86.74,86.75,86.6,86.68,134500.0,51.7576,51.7636,51.6741,51.7218,134500.0
2012-09-04 11:00:00,86.68,86.7,86.58,86.7,80900.0,51.7218,51.7337,51.6621,51.7337,80900.0
2012-09-04 11:05:00,86.7,86.8,86.7,86.8,103100.0,51.7337,51.7934,51.7337,51.7934,103100.0
2012-09-04 11:10:00,86.8,86.89,86.74,86.89,114700.0,51.7934,51.8471,51.7576,51.8471,114700.0
2012-09-04 11:15:00,86.87,86.88,86.78,86.85,66700.0,51.8352,51.8411,51.7815,51.8232,66700.0
2012-09-04 11:20:00,86.85,86.89,86.78,86.84,54200.0,51.8232,51.8471,51.7815,51.8173,54200.0
2012-09-04 11:25:00,86.84,86.84,86.79,86.84,49100.0,51.8173,51.8173,51.7874,51.8173,49100.0
2012-09-04 11:30:00,86.84,86.88,86.75,86.76,94800.0,51.8173,51.8411,51.7636,51.7695,94800.0
2012-09-04 11:35:00,86.75,86.77,86.73,86.74,34400.0,51.7636,51.7755,51.7516,51.7576,34400.0
2012-09-04 11:40:00,86.74,86.74,86.64,86.64,59700.0,51.7576,51.7576,51.6979,51.6979,59700.0
2012-09-04 11:45:00,86.64,86.67,86.6,86.63,83100.0,51.6979,51.7158,51.6741,51.692,83100.0
2012-09-04 11:50:00,86.63,86.63,86.52,86.54,101100.0,51.692,51.692,51.6263,51.6383,101100.0
2012-09-04 11:55:00,86.54,86.67,86.54,86.67,63300.0,51.6383,51.7158,51.6383,51.7158,63300.0
2012-09-04 12:00:00,86.66,86.67,86.54,86.56,110000.0,51.7099,51.7158,51.6383,51.6502,110000.0
2012-09-04 12:05:00,86.56,86.64,86.56,86.62,88000.0,51.6502,51.6979,51.6502,51.686,88000.0
2012-09-04 12:10:00,86.61,86.63,86.59,86.61,82600.0,51.68,51.692,51.6681,51.68,82600.0
2012-09-04 12:15:00,86.6,86.66,86.6,86.64,136600.0,51.6741,51.7099,51.6741,51.6979,136600.0
2012-09-04 12:20:00,86.65,86.75,86.64,86.74,127900.0,51.7039,51.7636,51.6979,51.7576,127900.0
2012-09-04 12:25:00,86.75,86.78,86.72,86.78,72700.0,51.7636,51.7815,51.7457,51.7815,72700.0
2012-09-04 12:30:00,86.78,86.83,86.75,86.75,64700.0,51.7815,51.8113,51.7636,51.7636,64700.0
2012-09-04 12:35:00,86.75,86.83,86.72,86.83,69200.0,51.7636,51.8113,51.7457,51.8113,69200.0
2012-09-04 12:40:00,86.82,86.87,86.82,86.85,50400.0,51.8053,51.8352,51.8053,51.8232,50400.0
2012-09-04 12:45:00,86.85,86.85,86.77,86.78,72700.0,51.8232,51.8232,51.7755,51.7815,72700.0
2012-09-04 12:50:00,86.78,86.79,86.72,86.75,82500.0,51.7815,51.7874,51.7457,51.7636,82500.0
2012-09-04 12:55:00,86.75,86.83,86.72,86.82,72900.0,51.7636,51.8113,51.7457,51.8053,72900.0
2012-09-04 13:00:00,86.81,86.84,86.8,86.83,28100.0,51.7994,51.8173,51.7934,51.8113,28100.0
2012-09-04 13:05:00,86.82,86.83,86.78,86.78,52300.0,51.8053,51.8113,51.7815,51.7815,52300.0
2012-09-04 13:10:00,86.78,86.82,86.76,86.82,49500.0,51.7815,51.8053,51.7695,51.8053,49500.0
2012-09-04 13:15:00,86.83,86.83,86.79,86.81,29000.0,51.8113,51.8113,51.7874,51.7994,29000.0
2012-09-04 13:20:00,86.8,86.83,86.78,86.83,30100.0,51.7934,51.8113,51.7815,51.8113,30100.0
2012-09-04 13:25:00,86.84,86.86,86.78,86.86,65800.0,51.8173,51.8292,51.7815,51.8292,65800.0
2012-09-04 13:30:00,86.85,86.91,86.8,86.8,49300.0,51.8232,51.859,51.7934,51.7934,49300.0
2012-09-04 13:35:00,86.8,86.85,86.8,86.82,31600.0,51.7934,51.8232,51.7934,51.8053,31600.0
2012-09-04 13:40:00,86.82,86.84,86.77,86.84,48300.0,51.8053,51.8173,51.7755,51.8173,48300.0
2012-09-04 13:45:00,86.84,86.86,86.79,86.79,42300.0,51.8173,51.8292,51.7874,51.7874,42300.0
2012-09-04 13:50:00,86.8,86.81,86.74,86.8,55600.0,51.7934,51.7994,51.7576,51.7934,55600.0
2012-09-04 13:55:00,86.81,86.81,86.75,86.75,38500.0,51.7994,51.7994,51.7636,51.7636,38500.0
2012-09-04 14:00:00,86.76,86.78,86.72,86.73,42400.0,51.7695,51.7815,51.7457,51.7516,42400.0
2012-09-04 14:05:00,86.73,86.86,86.72,86.82,75000.0,51.7516,51.8292,51.7457,51.8053,75000.0
2012-09-04 14:10:00,86.83,86.88,86.83,86.87,52300.0,51.8113,51.8411,51.8113,51.8352,52300.0
2012-09-04 14:15:00,86.87,86.96,86.85,86.96,71700.0,51.8352,51.8889,51.8232,51.8889,71700.0
2012-09-04 14:20:00,86.95,87.0,86.93,86.93,60600.0,51.8829,51.9127,51.871,51.871,60600.0
2012-09-04 14:25:00,86.92,86.99,86.92,86.96,55000.0,51.865,51.9068,51.865,51.8889,55000.0
2012-09-04 14:30:00,86.96,87.02,86.95,87.02,63100.0,51.8889,51.9247,51.8829,51.9247,63100.0
2012-09-04 14:35:00,87.02,87.24,87.02,87.16,283300.0,51.9247,52.0559,51.9247,52.0082,283300.0
2012-09-04 14:40:00,87.17,87.22,87.12,87.21,97500.0,52.0142,52.044,51.9843,52.038,97500.0
2012-09-04 14:45:00,87.21,87.23,87.2,87.21,79600.0,52.038,52.05,52.0321,52.038,79600.0
2012-09-04 14:50:00,87.21,87.26,87.2,87.23,89800.0,52.038,52.0679,52.0321,52.05,89800.0
2012-09-04 14:55:00,87.22,87.23,87.14,87.16,121800.0,52.044,52.05,51.9963,52.0082,121800.0
2012-09-04 15:00:00,87.16,87.21,87.14,87.19,73900.0,52.0082,52.038,51.9963,52.0261,73900.0
2012-09-04 15:05:00,87.18,87.26,87.16,87.25,128200.0,52.0201,52.0679,52.0082,52.0619,128200.0
2012-09-04 15:10:00,87.25,87.32,87.24,87.24,110600.0,52.0619,52.1037,52.0559,52.0559,110600.0
2012-09-04 15:15:00,87.24,87.32,87.23,87.27,123800.0,52.0559,52.1037,52.05,52.0739,123800.0
2012-09-04 15:20:00,87.27,87.34,87.26,87.33,146500.0,52.0739,52.1156,52.0679,52.1097,146500.0
2012-09-04 15:25:00,87.33,87.34,87.24,87.32,135800.0,52.1097,52.1156,52.0559,52.1037,135800.0
2012-09-04 15:30:00,87.33,87.35,87.15,87.15,186800.0,52.1097,52.1216,52.0022,52.0022,186800.0
2012-09-04 15:35:00,87.16,87.19,87.0,87.0,159700.0,52.0082,52.0261,51.9127,51.9127,159700.0
2012-09-04 15:40:00,86.99,87.06,86.93,86.94,139600.0,51.9068,51.9485,51.871,51.8769,139600.0
2012-09-04 15:45:00,86.95,87.14,86.94,87.14,209700.0,51.8829,51.9963,51.8769,51.9963,209700.0
2012-09-04 15:50:00,87.14,87.23,87.09,87.15,222000.0,51.9963,52.05,51.9664,52.0022,222000.0
2012-09-04 15:55:00,87.15,87.2,87.04,87.12,425500.0,52.0022,52.0321,51.9366,51.9843,425500.0
2012-09-05 09:30:00,87.52,87.53,87.06,87.4,454700.0,52.223,52.229,51.9485,52.1514,454700.0
2012-09-05 09:35:00,87.41,87.45,87.4,87.42,160500.0,52.1574,52.1813,52.1514,52.1634,160500.0
2012-09-05 09:40:00,87.42,87.42,87.29,87.35,151000.0,52.1634,52.1634,52.0858,52.1216,151000.0
2012-09-05 09:45:00,87.34,87.34,87.26,87.29,129000.0,52.1156,52.1156,52.0679,52.0858,129000.0
2012-09-05 09:50:00,87.29,87.4,87.28,87.34,100100.0,52.0858,52.1514,52.0798,52.1156,100100.0
2012-09-05 09:55:00,87.33,87.42,87.29,87.29,128500.0,52.1097,52.1634,52.0858,52.0858,128500.0
2012-09-05 10:00:00,87.3,87.46,87.25,87.39,122000.0,52.0918,52.1872,52.0619,52.1455,122000.0
2012-09-05 10:05:00,87.38,87.39,87.31,87.35,86800.0,52.1395,52.1455,52.0977,52.1216,86800.0
2012-09-05 10:10:00,87.36,87.5,87.29,87.45,316200.0,52.1276,52.2111,52.0858,52.1813,316200.0
2012-09-05 10:15:00,87.47,87.48,87.34,87.36,169000.0,52.1932,52.1992,52.1156,52.1276,169000.0
2012-09-05 10:20:00,87.37,87.42,87.33,87.36,98100.0,52.1335,52.1634,52.1097,52.1276,98100.0
2012-09-05 10:25:00,87.37,87.54,87.37,87.53,101700.0,52.1335,52.235,52.1335,52.229,101700.0
2012-09-05 10:30:00,87.53,87.59,87.46,87.48,106400.0,52.229,52.2648,52.1872,52.1992,106400.0
2012-09-05 10:35:00,87.49,87.55,87.47,87.54,89200.0,52.2051,52.2409,52.1932,52.235,89200.0
2012-09-05 10:40:00,87.55,87.59,87.52,87.57,97500.0,52.2409,52.2648,52.223,52.2529,97500.0
2012-09-05 10:45:00,87.56,87.57,87.49,87.51,195700.0,52.2469,52.2529,52.2051,52.2171,195700.0
2012-09-05 10:50:00,87.53,87.53,87.42,87.47,116700.0,52.229,52.229,52.1634,52.1932,116700.0
2012-09-05 10:55:00,87.48,87.53,87.37,87.39,106700.0,52.1992,52.229,52.1335,52.1455,106700.0
2012-09-05 11:00:00,87.37,87.44,87.34,87.44,97600.0,52.1335,52.1753,52.1156,52.1753,97600.0
2012-09-05 11:05:00,87.42,87.43,87.39,87.4,57000.0,52.1634,52.1693,52.1455,52.1514,57000.0
2012-09-05 11:10:00,87.41,87.49,87.4,87.49,56900.0,52.1574,52.2051,52.1514,52.2051,56900.0
2012-09-05 11:15:00,87.48,87.5,87.41,87.5,61000.0,52.1992,52.2111,52.1574,52.2111,61000.0
2012-09-05 11:20:00,87.5,87.54,87.46,87.47,102200.0,52.2111,52.235,52.1872,52.1932,102200.0
2012-09-05 11:25:00,87.47,87.57,87.45,87.55,81400.0,52.1932,52.2529,52.1813,52.2409,81400.0
2012-09-05 11:30:00,87.55,87.61,87.53,87.6,92900.0,52.2409,52.2767,52.229,52.2708,92900.0
2012-09-05 11:35:00,87.6,87.66,87.6,87.62,65300.0,52.2708,52.3066,52.2708,52.2827,65300.0
2012-09-05 11:40:00,87.63,87.64,87.6,87.61,47900.0,52.2887,52.2946,52.2708,52.2767,47900.0
2012-09-05 11:45:00,87.6,87.61,87.53,87.59,73600.0,52.2708,52.2767,52.229,52.2648,73600.0
2012-09-05 11:50:00,87.58,87.6,87.53,87.56,59200.0,52.2588,52.2708,52.229,52.2469,59200.0
2012-09-05 11:55:00,87.54,87.56,87.5,87.55,68500.0,52.235,52.2469,52.2111,52.2409,68500.0
2012-09-05 12:00:00,87.55,87.56,87.53,87.53,49900.0,52.2409,52.2469,52.229,52.229,49900.0
2012-09-05 12:05:00,87.54,87.6,87.51,87.6,66200.0,52.235,52.2708,52.2171,52.2708,66200.0
2012-09-05 12:10:00,87.6,87.61,87.55,87.57,78600.0,52.2708,52.2767,52.2409,52.2529,78600.0
2012-09-05 12:15:00,87.57,87.58,87.52,87.54,79900.0,52.2529,52.2588,52.223,52.235,79900.0
2012-09-05 12:20:00,87.55,87.55,87.5,87.51,41100.0,52.2409,52.2409,52.2111,52.2171,41100.0
2012-09-05 12:25:00,87.5,87.57,87.5,87.57,43000.0,52.2111,52.2529,52.2111,52.2529,43000.0
2012-09-05 12:30:00,87.57,87.58,87.55,87.55,38700.0,52.2529,52.2588,52.2409,52.2409,38700.0
2012-09-05 12:35:00,87.55,87.56,87.52,87.54,36500.0,52.2409,52.2469,52.223,52.235,36500.0
2012-09-05 12:40:00,87.55,87.57,87.5,87.51,86200.0,52.2409,52.2529,52.2111,52.2171,86200.0
2012-09-05 12:45:00,87.51,87.52,87.46,87.5,97400.0,52.2171,52.223,52.1872,52.2111,97400.0
2012-09-05 12:50:00,87.5,87.52,87.46,87.5,52700.0,52.2111,52.223,52.1872,52.2111,52700.0
2012-09-05 12:55:00,87.49,87.54,87.48,87.5,85300.0,52.2051,52.235,52.1992,52.2111,85300.0
2012-09-05 13:00:00,87.5,87.53,87.48,87.51,65200.0,52.2111,52.229,52.1992,52.2171,65200.0
2012-09-05 13:05:00,87.51,87.52,87.45,87.47,72400.0,52.2171,52.223,52.1813,52.1932,72400.0
2012-09-05 13:10:00,87.47,87.51,87.45,87.5,30800.0,52.1932,52.2171,52.1813,52.2111,30800.0
2012-09-05 13:15:00,87.5,87.52,87.47,87.52,30600.0,52.2111,52.223,52.1932,52.223,30600.0
2012-09-05 13:20:00,87.51,87.52,87.45,87.45,38400.0,52.2171,52.223,52.1813,52.1813,38400.0
2012-09-05 13:25:00,87.45,87.48,87.42,87.43,84100.0,52.1813,52.1992,52.1634,52.1693,84100.0
2012-09-05 13:30:00,87.44,87.45,87.3,87.33,93500.0,52.1753,52.1813,52.0918,52.1097,93500.0
2012-09-05 13:35:00,87.33,87.33,87.28,87.29,90500.0,52.1097,52.1097,52.0798,52.0858,90500.0
2012-09-05 13:40:00,87.3,87.33,87.29,87.32,75400.0,52.0918,52.1097,52.0858,52.1037,75400.0
2012-09-05 13:45:00,87.31,87.32,87.2,87.24,137000.0,52.0977,52.1037,52.0321,52.0559,137000.0
2012-09-05 13:50:00,87.23,87.25,87.15,87.19,57000.0,52.05,52.0619,52.0022,52.0261,57000.0
2012-09-05 13:55:00,87.18,87.31,87.18,87.31,63400.0,52.0201,52.0977,52.0201,52.0977,63400.0
2012-09-05 14:00:00,87.3,87.32,87.29,87.32,75300.0,52.0918,52.1037,52.0858,52.1037,75300.0
2012-09-05 14:05:00,87.31,87.34,87.31,87.34,55400.0,52.0977,52.1156,52.0977,52.1156,55400.0
2012-09-05 14:10:00,87.33,87.36,87.29,87.31,50100.0,52.1097,52.1276,52.0858,52.0977,50100.0
2012-09-05 14:15:00,87.3,87.31,87.26,87.27,63600.0,52.0918,52.0977,52.0679,52.0739,63600.0
2012-09-05 14:20:00,87.28,87.32,87.27,87.29,41300.0,52.0798,52.1037,52.0739,52.0858,41300.0
2012-09-05 14:25:00,87.3,87.34,87.3,87.32,44400.0,52.0918,52.1156,52.0918,52.1037,44400.0
2012-09-05 14:30:00,87.31,87.39,87.31,87.39,98000.0,52.0977,52.1455,52.0977,52.1455,98000.0
2012-09-05 14:35:00,87.39,87.44,87.38,87.39,60300.0,52.1455,52.1753,52.1395,52.1455,60300.0
2012-09-05 14:40:00,87.4,87.42,87.3,87.36,96000.0,52.1514,52.1634,52.0918,52.1276,96000.0
2012-09-05 14:45:00,87.35,87.4,87.34,87.36,66300.0,52.1216,52.1514,52.1156,52.1276,66300.0
2012-09-05 14:50:00,87.36,87.41,87.35,87.38,69300.0,52.1276,52.1574,52.1216,52.1395,69300.0
2012-09-05 14:55:00,87.39,87.4,87.36,87.39,59600.0,52.1455,52.1514,52.1276,52.1455,59600.0
2012-09-05 15:00:00,87.39,87.4,87.31,87.31,59600.0,52.1455,52.1514,52.0977,52.0977,59600.0
2012-09-05 15:05:00,87.3,87.3,87.22,87.29,84900.0,52.0918,52.0918,52.044,52.0858,84900.0
2012-09-05 15:10:00,87.29,87.33,87.23,87.25,74100.0,52.0858,52.1097,52.05,52.0619,74100.0
2012-09-05 15:15:00,87.26,87.31,87.23,87.3,94200.0,52.0679,52.0977,52.05,52.0918,94200.0
2012-09-05 15:20:00,87.31,87.38,87.29,87.35,92800.0,52.0977,52.1395,52.0858,52.1216,92800.0
2012-09-05 15:25:00,87.35,87.43,87.34,87.36,68600.0,52.1216,52.1693,52.1156,52.1276,68600.0
2012-09-05 15:30:00,87.36,87.42,87.32,87.4,97700.0,52.1276,52.1634,52.1037,52.1514,97700.0
2012-09-05 15:35:00,87.4,87.43,87.37,87.42,122400.0,52.1514,52.1693,52.1335,52.1634,122400.0
2012-09-05 15:40:00,87.43,87.52,87.42,87.5,170500.0,52.1693,52.223,52.1634,52.2111,170500.0
2012-09-05 15:45:00,87.49,87.5,87.34,87.38,220500.0,52.2051,52.2111,52.1156,52.1395,220500.0
2012-09-05 15:50:00,87.38,87.38,87.3,87.3,135000.0,52.1395,52.1395,52.0918,52.0918,135000.0
2012-09-05 15:55:00,87.31,87.39,87.29,87.33,450500.0,52.0977,52.1455,52.0858,52.1097,450500.0
2012-09-06 09:30:00,87.84,88.29,87.84,88.19,431200.0,52.414,52.6825,52.414,52.6228,431200.0
2012-09-06 09:35:00,88.18,88.43,88.18,88.37,286900.0,52.6168,52.766,52.6168,52.7302,286900.0
2012-09-06 09:40:00,88.38,88.42,88.19,88.23,222800.0,52.7362,52.7601,52.6228,52.6467,222800.0
2012-09-06 09:45:00,88.21,88.37,88.21,88.36,183800.0,52.6347,52.7302,52.6347,52.7243,183800.0
2012-09-06 09:50:00,88.35,88.5,88.35,88.49,192300.0,52.7183,52.8078,52.7183,52.8018,192300.0
2012-09-06 09:55:00,88.5,88.52,88.38,88.44,227400.0,52.8078,52.8197,52.7362,52.772,227400.0
2012-09-06 10:00:00,88.45,88.69,88.45,88.67,312200.0,52.778,52.9212,52.778,52.9092,312200.0
2012-09-06 10:05:00,88.67,88.73,88.54,88.62,317300.0,52.9092,52.945,52.8317,52.8794,317300.0
2012-09-06 10:10:00,88.62,88.64,88.52,88.55,133400.0,52.8794,52.8913,52.8197,52.8376,133400.0
2012-09-06 10:15:00,88.55,88.73,88.55,88.72,193200.0,52.8376,52.945,52.8376,52.9391,193200.0
2012-09-06 10:20:00,88.72,88.76,88.67,88.72,145500.0,52.9391,52.9629,52.9092,52.9391,145500.0
2012-09-06 10:25:00,88.71,88.78,88.67,88.75,155200.0,52.9331,52.9749,52.9092,52.957,155200.0
2012-09-06 10:30:00,88.76,88.81,88.72,88.78,145300.0,52.9629,52.9928,52.9391,52.9749,145300.0
2012-09-06 10:35:00,88.79,88.94,88.79,88.91,245800.0,52.9808,53.0703,52.9808,53.0524,245800.0
2012-09-06 10:40:00,88.9,88.94,88.88,88.93,132000.0,53.0465,53.0703,53.0345,53.0644,132000.0
2012-09-06 10:45:00,88.93,88.96,88.9,88.95,175100.0,53.0644,53.0823,53.0465,53.0763,175100.0
2012-09-06 10:50:00,88.95,88.98,88.93,88.95,209100.0,53.0763,53.0942,53.0644,53.0763,209100.0
2012-09-06 10:55:00,88.95,88.96,88.89,88.94,259400.0,53.0763,53.0823,53.0405,53.0703,259400.0
2012-09-06 11:00:00,88.94,88.99,88.94,88.96,203400.0,53.0703,53.1002,53.0703,53.0823,203400.0
2012-09-06 11:05:00,88.96,88.97,88.86,88.9,177100.0,53.0823,53.0882,53.0226,53.0465,177100.0
2012-09-06 11:10:00,88.89,88.89,88.77,88.79,210600.0,53.0405,53.0405,52.9689,52.9808,210600.0
2012-09-06 11:15:00,88.8,88.83,88.76,88.76,116300.0,52.9868,53.0047,52.9629,52.9629,116300.0
2012-09-06 11:20:00,88.77,88.77,88.7,88.72,118700.0,52.9689,52.9689,52.9271,52.9391,118700.0
2012-09-06 11:25:00,88.73,88.79,88.7,88.77,70900.0,52.945,52.9808,52.9271,52.9689,70900.0
2012-09-06 11:30:00,88.77,88.84,88.76,88.82,106000.0,52.9689,53.0107,52.9629,52.9987,106000.0
2012-09-06 11:35:00,88.83,88.86,88.8,88.85,143100.0,53.0047,53.0226,52.9868,53.0166,143100.0
2012-09-06 11:40:00,88.85,88.89,88.81,88.83,105600.0,53.0166,53.0405,52.9928,53.0047,105600.0
2012-09-06 11:45:00,88.82,88.9,88.82,88.86,85600.0,52.9987,53.0465,52.9987,53.0226,85600.0
2012-09-06 11:50:00,88.85,88.92,88.85,88.9,104700.0,53.0166,53.0584,53.0166,53.0465,104700.0
2012-09-06 11:55:00,88.9,88.99,88.9,88.95,128800.0,53.0465,53.1002,53.0465,53.0763,128800.0
2012-09-06 12:00:00,88.94,89.0,88.93,88.99,207500.0,53.0703,53.1061,53.0644,53.1002,207500.0
2012-09-06 12:05:00,88.99,89.06,88.98,89.01,203200.0,53.1002,53.1419,53.0942,53.1121,203200.0
2012-09-06 12:10:00,89.02,89.08,89.01,89.07,91400.0,53.1181,53.1539,53.1121,53.1479,91400.0
2012-09-06 12:15:00,89.08,89.11,89.01,89.05,111800.0,53.1539,53.1718,53.1121,53.136,111800.0
2012-09-06 12:20:00,89.06,89.08,89.03,89.05,107200.0,53.1419,53.1539,53.124,53.136,107200.0
2012-09-06 12:25:00,89.04,89.09,89.02,89.09,57800.0,53.13,53.1598,53.1181,53.1598,57800.0
2012-09-06 12:30:00,89.09,89.1,89.04,89.05,92600.0,53.1598,53.1658,53.13,53.136,92600.0
2012-09-06 12:35:00,89.04,89.17,89.04,89.17,187300.0,53.13,53.2076,53.13,53.2076,187300.0
2012-09-06 12:40:00,89.17,89.18,89.07,89.08,143400.0,53.2076,53.2135,53.1479,53.1539,143400.0
2012-09-06 12:45:00,89.08,89.17,89.08,89.17,92100.0,53.1539,53.2076,53.1539,53.2076,92100.0
2012-09-06 12:50:00,89.17,89.23,89.15,89.21,146300.0,53.2076,53.2434,53.1956,53.2314,146300.0
2012-09-06 12:55:00,89.22,89.25,89.17,89.17,97900.0,53.2374,53.2553,53.2076,53.2076,97900.0
2012-09-06 13:00:00,89.18,89.19,89.11,89.13,91800.0,53.2135,53.2195,53.1718,53.1837,91800.0
2012-09-06 13:05:00,89.13,89.14,89.03,89.03,152100.0,53.1837,53.1897,53.124,53.124,152100.0
2012-09-06 13:10:00,89.03,89.03,88.97,88.99,144400.0,53.124,53.124,53.0882,53.1002,144400.0
2012-09-06 13:15:00,88.99,89.01,88.94,88.95,85500.0,53.1002,53.1121,53.0703,53.0763,85500.0
2012-09-06 13:20:00,88.94,88.99,88.91,88.96,147100.0,53.0703,53.1002,53.0524,53.0823,147100.0
2012-09-06 13:25:00,88.95,88.97,88.89,88.95,160700.0,53.0763,53.0882,53.0405,53.0763,160700.0
2012-09-06 13:30:00,88.95,88.96,88.86,88.87,76200.0,53.0763,53.0823,53.0226,53.0286,76200.0
2012-09-06 13:35:00,88.87,88.96,88.85,88.93,59600.0,53.0286,53.0823,53.0166,53.0644,59600.0
2012-09-06 13:40:00,88.94,88.98,88.93,88.97,75000.0,53.0703,53.0942,53.0644,53.0882,75000.0
2012-09-06 13:45:00,88.96,89.04,88.95,89.01,105900.0,53.0823,53.13,53.0763,53.1121,105900.0
2012-09-06 13:50:00,89.01,89.08,89.0,89.03,87500.0,53.1121,53.1539,53.1061,53.124,87500.0
2012-09-06 13:55:00,89.03,89.07,89.01,89.04,70800.0,53.124,53.1479,53.1121,53.13,70800.0
2012-09-06 14:00:00,89.03,89.07,89.02,89.03,95500.0,53.124,53.1479,53.1181,53.124,95500.0
2012-09-06 14:05:00,89.04,89.06,88.95,88.96,86600.0,53.13,53.1419,53.0763,53.0823,86600.0
2012-09-06 14:10:00,88.97,89.0,88.95,88.96,78500.0,53.0882,53.1061,53.0763,53.0823,78500.0
2012-09-06 14:15:00,88.97,89.0,88.91,88.94,74600.0,53.0882,53.1061,53.0524,53.0703,74600.0
2012-09-06 14:20:00,88.95,88.98,88.88,88.9,90500.0,53.0763,53.0942,53.0345,53.0465,90500.0
2012-09-06 14:25:00,88.9,88.96,88.87,88.95,162000.0,53.0465,53.0823,53.0286,53.0763,162000.0
2012-09-06 14:30:00,88.95,88.97,88.87,88.87,148500.0,53.0763,53.0882,53.0286,53.0286,148500.0
2012-09-06 14:35:00,88.88,88.91,88.79,88.83,175800.0,53.0345,53.0524,52.9808,53.0047,175800.0
2012-09-06 14:40:00,88.83,88.92,88.8,88.92,81900.0,53.0047,53.0584,52.9868,53.0584,81900.0
2012-09-06 14:45:00,88.92,88.93,88.82,88.86,131800.0,53.0584,53.0644,52.9987,53.0226,131800.0
2012-09-06 14:50:00,88.86,88.89,88.79,88.89,117000.0,53.0226,53.0405,52.9808,53.0405,117000.0
2012-09-06 14:55:00,88.89,88.91,88.81,88.87,115600.0,53.0405,53.0524,52.9928,53.0286,115600.0
2012-09-06 15:00:00,88.86,88.86,88.76,88.77,99900.0,53.0226,53.0226,52.9629,52.9689,99900.0
2012-09-06 15:05:00,88.77,88.78,88.68,88.68,104700.0,52.9689,52.9749,52.9152,52.9152,104700.0
2012-09-06 15:10:00,88.69,88.71,88.6,88.61,154600.0,52.9212,52.9331,52.8675,52.8734,154600.0
2012-09-06 15:15:00,88.61,88.72,88.57,88.67,134100.0,52.8734,52.9391,52.8496,52.9092,134100.0
2012-09-06 15:20:00,88.67,88.79,88.67,88.77,193800.0,52.9092,52.9808,52.9092,52.9689,193800.0
2012-09-06 15:25:00,88.77,88.81,88.74,88.76,139200.0,52.9689,52.9928,52.951,52.9629,139200.0
2012-09-06 15:30:00,88.76,88.95,88.76,88.88,213600.0,52.9629,53.0763,52.9629,53.0345,213600.0
2012-09-06 15:35:00,88.88,89.0,88.86,88.94,260800.0,53.0345,53.1061,53.0226,53.0703,260800.0
2012-09-06 15:40:00,88.94,89.03,88.92,88.92,337300.0,53.0703,53.124,53.0584,53.0584,337300.0
2012-09-06 15:45:00,88.93,89.08,88.91,88.94,479300.0,53.0644,53.1539,53.0524,53.0703,479300.0
2012-09-06 15:50:00,88.94,89.0,88.84,88.92,446700.0,53.0703,53.1061,53.0107,53.0584,446700.0
2012-09-06 15:55:00,88.91,89.07,88.91,89.0,973300.0,53.0524,53.1479,53.0524,53.1061,973300.0
2012-09-07 09:30:00,89.27,89.64,89.27,89.47,728900.0,53.2672,53.488,53.2672,53.3866,728900.0
2012-09-07 09:35:00,89.47,89.66,89.42,89.61,275600.0,53.3866,53.5,53.3568,53.4701,275600.0
2012-09-07 09:40:00,89.62,89.74,89.58,89.68,176700.0,53.4761,53.5477,53.4522,53.5119,176700.0
2012-09-07 09:45:00,89.67,89.7,89.59,89.59,257400.0,53.5059,53.5238,53.4582,53.4582,257400.0
2012-09-07 09:50:00,89.59,89.59,89.43,89.56,173300.0,53.4582,53.4582,53.3627,53.4403,173300.0
2012-09-07 09:55:00,89.56,89.6,89.51,89.6,178800.0,53.4403,53.4642,53.4105,53.4642,178800.0
2012-09-07 10:00:00,89.59,89.65,89.54,89.63,168300.0,53.4582,53.494,53.4284,53.4821,168300.0
2012-09-07 10:05:00,89.63,89.71,89.63,89.71,139100.0,53.4821,53.5298,53.4821,53.5298,139100.0
2012-09-07 10:10:00,89.7,89.78,89.68,89.72,249400.0,53.5238,53.5716,53.5119,53.5358,249400.0
2012-09-07 10:15:00,89.71,89.8,89.66,89.77,445500.0,53.5298,53.5835,53.5,53.5656,445500.0
2012-09-07 10:20:00,89.78,89.88,89.77,89.85,283400.0,53.5716,53.6312,53.5656,53.6133,283400.0
2012-09-07 10:25:00,89.85,89.87,89.82,89.83,148800.0,53.6133,53.6253,53.5954,53.6014,148800.0
2012-09-07 10:30:00,89.84,89.84,89.7,89.75,213200.0,53.6074,53.6074,53.5238,53.5537,213200.0
2012-09-07 10:35:00,89.75,89.82,89.71,89.76,358100.0,53.5537,53.5954,53.5298,53.5596,358100.0
2012-09-07 10:40:00,89.76,89.89,89.75,89.86,327700.0,53.5596,53.6372,53.5537,53.6193,327700.0
2012-09-07 10:45:00,89.85,89.86,89.81,89.81,105000.0,53.6133,53.6193,53.5895,53.5895,105000.0
2012-09-07 10:50:00,89.81,89.86,89.81,89.83,141300.0,53.5895,53.6193,53.5895,53.6014,141300.0
2012-09-07 10:55:00,89.82,89.89,89.82,89.88,161100.0,53.5954,53.6372,53.5954,53.6312,161100.0
2012-09-07 11:00:00,89.89,89.92,89.87,89.92,296900.0,53.6372,53.6551,53.6253,53.6551,296900.0
2012-09-07 11:05:00,89.92,89.92,89.88,89.89,160700.0,53.6551,53.6551,53.6312,53.6372,160700.0
2012-09-07 11:10:00,89.89,89.92,89.88,89.9,125400.0,53.6372,53.6551,53.6312,53.6432,125400.0
2012-09-07 11:15:00,89.89,89.9,89.79,89.82,160900.0,53.6372,53.6432,53.5775,53.5954,160900.0
2012-09-07 11:20:00,89.82,89.89,89.81,89.86,163200.0,53.5954,53.6372,53.5895,53.6193,163200.0
2012-09-07 11:25:00,89.85,89.89,89.83,89.87,102600.0,53.6133,53.6372,53.6014,53.6253,102600.0
2012-09-07 11:30:00,89.87,89.91,89.83,89.84,79200.0,53.6253,53.6491,53.6014,53.6074,79200.0
2012-09-07 11:35:00,89.84,89.86,89.79,89.79,70000.0,53.6074,53.6193,53.5775,53.5775,70000.0
2012-09-07 11:40:00,89.8,89.85,89.8,89.84,45200.0,53.5835,53.6133,53.5835,53.6074,45200.0
2012-09-07 11:45:00,89.84,89.88,89.84,89.87,95000.0,53.6074,53.6312,53.6074,53.6253,95000.0
2012-09-07 11:50:00,89.87,89.93,89.86,89.92,130900.0,53.6253,53.6611,53.6193,53.6551,130900.0
2012-09-07 11:55:00,89.92,89.94,89.9,89.93,139000.0,53.6551,53.667,53.6432,53.6611,139000.0
2012-09-07 12:00:00,89.92,89.93,89.88,89.89,94500.0,53.6551,53.6611,53.6312,53.6372,94500.0
2012-09-07 12:05:00,89.9,89.96,89.89,89.95,134500.0,53.6432,53.679,53.6372,53.673,134500.0
2012-09-07 12:10:00,89.96,89.97,89.95,89.96,67900.0,53.679,53.6849,53.673,53.679,67900.0
2012-09-07 12:15:00,89.96,89.99,89.93,89.95,115000.0,53.679,53.6969,53.6611,53.673,115000.0
2012-09-07 12:20:00,89.95,89.99,89.95,89.97,66200.0,53.673,53.6969,53.673,53.6849,66200.0
2012-09-07 12:25:00,89.96,89.98,89.94,89.95,91700.0,53.679,53.6909,53.667,53.673,91700.0
2012-09-07 12:30:00,89.96,89.97,89.92,89.94,103100.0,53.679,53.6849,53.6551,53.667,103100.0
2012-09-07 12:35:00,89.94,89.98,89.94,89.96,96300.0,53.667,53.6909,53.667,53.679,96300.0
2012-09-07 12:40:00,89.97,89.99,89.95,89.98,71500.0,53.6849,53.6969,53.673,53.6909,71500.0
2012-09-07 12:45:00,89.98,90.0,89.98,89.99,318900.0,53.6909,53.7028,53.6909,53.6969,318900.0
2012-09-07 12:50:00,90.0,90.0,89.91,89.91,143200.0,53.7028,53.7028,53.6491,53.6491,143200.0
2012-09-07 12:55:00,89.91,89.92,89.88,89.89,64500.0,53.6491,53.6551,53.6312,53.6372,64500.0
2012-09-07 13:00:00,89.9,89.9,89.86,89.9,86700.0,53.6432,53.6432,53.6193,53.6432,86700.0
2012-09-07 13:05:00,89.9,89.9,89.86,89.88,48400.0,53.6432,53.6432,53.6193,53.6312,48400.0
2012-09-07 13:10:00,89.87,89.89,89.8,89.84,129400.0,53.6253,53.6372,53.5835,53.6074,129400.0
2012-09-07 13:15:00,89.83,89.86,89.8,89.85,76300.0,53.6014,53.6193,53.5835,53.6133,76300.0
2012-09-07 13:20:00,89.85,89.89,89.84,89.88,47500.0,53.6133,53.6372,53.6074,53.6312,47500.0
2012-09-07 13:25:00,89.89,89.89,89.85,89.87,28500.0,53.6372,53.6372,53.6133,53.6253,28500.0
2012-09-07 13:30:00,89.87,89.87,89.82,89.85,56400.0,53.6253,53.6253,53.5954,53.6133,56400.0
2012-09-07 13:35:00,89.84,89.85,89.81,89.82,50300.0,53.6074,53.6133,53.5895,53.5954,50300.0
2012-09-07 13:40:00,89.81,89.81,89.77,89.79,118700.0,53.5895,53.5895,53.5656,53.5775,118700.0
2012-09-07 13:45:00,89.79,89.8,89.75,89.76,47700.0,53.5775,53.5835,53.5537,53.5596,47700.0
2012-09-07 13:50:00,89.75,89.78,89.75,89.76,88200.0,53.5537,53.5716,53.5537,53.5596,88200.0
2012-09-07 13:55:00,89.75,89.76,89.69,89.69,98300.0,53.5537,53.5596,53.5179,53.5179,98300.0
2012-09-07 14:00:00,89.69,89.73,89.67,89.69,107300.0,53.5179,53.5417,53.5059,53.5179,107300.0
2012-09-07 14:05:00,89.68,89.71,89.66,89.71,75700.0,53.5119,53.5298,53.5,53.5298,75700.0
2012-09-07 14:10:00,89.7,89.72,89.68,89.69,70000.0,53.5238,53.5358,53.5119,53.5179,70000.0
2012-09-07 14:15:00,89.68,89.76,89.68,89.75,99600.0,53.5119,53.5596,53.5119,53.5537,99600.0
2012-09-07 14:20:00,89.75,89.77,89.73,89.74,64900.0,53.5537,53.5656,53.5417,53.5477,64900.0
2012-09-07 14:25:00,89.74,89.77,89.73,89.74,78200.0,53.5477,53.5656,53.5417,53.5477,78200.0
2012-09-07 14:30:00,89.75,89.78,89.74,89.77,46500.0,53.5537,53.5716,53.5477,53.5656,46500.0
2012-09-07 14:35:00,89.78,89.81,89.76,89.78,89100.0,53.5716,53.5895,53.5596,53.5716,89100.0
2012-09-07 14:40:00,89.78,89.78,89.71,89.71,65000.0,53.5716,53.5716,53.5298,53.5298,65000.0
2012-09-07 14:45:00,89.71,89.8,89.7,89.78,78600.0,53.5298,53.5835,53.5238,53.5716,78600.0
2012-09-07 14:50:00,89.78,89.79,89.77,89.78,30600.0,53.5716,53.5775,53.5656,53.5716,30600.0
2012-09-07 14:55:00,89.79,89.8,89.75,89.75,51700.0,53.5775,53.5835,53.5537,53.5537,51700.0
2012-09-07 15:00:00,89.75,89.76,89.69,89.7,107600.0,53.5537,53.5596,53.5179,53.5238,107600.0
2012-09-07 15:05:00,89.69,89.77,89.69,89.76,80800.0,53.5179,53.5656,53.5179,53.5596,80800.0
2012-09-07 15:10:00,89.77,89.77,89.71,89.76,107000.0,53.5656,53.5656,53.5298,53.5596,107000.0
2012-09-07 15:15:00,89.76,89.77,89.72,89.73,99600.0,53.5596,53.5656,53.5358,53.5417,99600.0
2012-09-07 15:20:00,89.73,89.74,89.7,89.71,89800.0,53.5417,53.5477,53.5238,53.5298,89800.0
2012-09-07 15:25:00,89.71,89.71,89.65,89.67,141900.0,53.5298,53.5298,53.494,53.5059,141900.0
2012-09-07 15:30:00,89.67,89.73,89.67,89.73,88300.0,53.5059,53.5417,53.5059,53.5417,88300.0
2012-09-07 15:35:00,89.73,89.77,89.71,89.73,109300.0,53.5417,53.5656,53.5298,53.5417,109300.0
2012-09-07 15:40:00,89.73,89.75,89.72,89.75,140000.0,53.5417,53.5537,53.5358,53.5537,140000.0
2012-09-07 15:45:00,89.75,89.83,89.75,89.83,258700.0,53.5537,53.6014,53.5537,53.6014,258700.0
2012-09-07 15:50:00,89.83,89.88,89.8,89.86,316200.0,53.6014,53.6312,53.5835,53.6193,316200.0
2012-09-07 15:55:00,89.87,89.93,89.84,89.9,692200.0,53.6253,53.6611,53.6074,53.6432,692200.0
2012-09-10 09:30:00,89.73,89.9,89.73,89.85,344500.0,53.5417,53.6432,53.5417,53.6133,344500.0
2012-09-10 09:35:00,89.86,89.88,89.75,89.83,181000.0,53.6193,53.6312,53.5537,53.6014,181000.0
2012-09-10 09:40:00,89.83,89.85,89.78,89.83,190800.0,53.6014,53.6133,53.5716,53.6014,190800.0
2012-09-10 09:45:00,89.84,89.86,89.79,89.82,143100.0,53.6074,53.6193,53.5775,53.5954,143100.0
2012-09-10 09:50:00,89.81,89.85,89.74,89.77,160400.0,53.5895,53.6133,53.5477,53.5656,160400.0
2012-09-10 09:55:00,89.77,89.79,89.72,89.72,119700.0,53.5656,53.5775,53.5358,53.5358,119700.0
2012-09-10 10:00:00,89.71,89.83,89.69,89.83,218200.0,53.5298,53.6014,53.5179,53.6014,218200.0
2012-09-10 10:05:00,89.83,89.89,89.83,89.88,180300.0,53.6014,53.6372,53.6014,53.6312,180300.0
2012-09-10 10:10:00,89.88,89.89,89.83,89.89,151400.0,53.6312,53.6372,53.6014,53.6372,151400.0
2012-09-10 10:15:00,89.88,89.88,89.82,89.84,72300.0,53.6312,53.6312,53.5954,53.6074,72300.0
2012-09-10 10:20:00,89.83,89.85,89.79,89.84,165700.0,53.6014,53.6133,53.5775,53.6074,165700.0
2012-09-10 10:25:00,89.84,89.87,89.81,89.85,193500.0,53.6074,53.6253,53.5895,53.6133,193500.0
2012-09-10 10:30:00,89.86,89.88,89.83,89.86,109700.0,53.6193,53.6312,53.6014,53.6193,109700.0
2012-09-10 10:35:00,89.86,89.86,89.8,89.82,100600.0,53.6193,53.6193,53.5835,53.5954,100600.0
2012-09-10 10:40:00,89.83,89.84,89.78,89.79,106600.0,53.6014,53.6074,53.5716,53.5775,106600.0
2012-09-10 10:45:00,89.78,89.8,89.74,89.78,139000.0,53.5716,53.5835,53.5477,53.5716,139000.0
2012-09-10 10:50:00,89.77,89.78,89.74,89.76,138100.0,53.5656,53.5716,53.5477,53.5596,138100.0
2012-09-10 10:55:00,89.76,89.8,89.75,89.75,108700.0,53.5596,53.5835,53.5537,53.5537,108700.0
2012-09-10 11:00:00,89.75,89.8,89.72,89.78,112600.0,53.5537,53.5835,53.5358,53.5716,112600.0
2012-09-10 11:05:00,89.79,89.86,89.76,89.83,135600.0,53.5775,53.6193,53.5596,53.6014,135600.0
2012-09-10 11:10:00,89.82,89.87,89.8,89.86,75900.0,53.5954,53.6253,53.5835,53.6193,75900.0
2012-09-10 11:15:00,89.87,89.89,89.84,89.89,56400.0,53.6253,53.6372,53.6074,53.6372,56400.0
2012-09-10 11:20:00,89.88,89.89,89.83,89.86,80200.0,53.6312,53.6372,53.6014,53.6193,80200.0
2012-09-10 11:25:00,89.87,89.89,89.82,89.84,70800.0,53.6253,53.6372,53.5954,53.6074,70800.0
2012-09-10 11:30:00,89.84,89.86,89.83,89.84,55000.0,53.6074,53.6193,53.6014,53.6074,55000.0
2012-09-10 11:35:00,89.85,89.85,89.8,89.81,76600.0,53.6133,53.6133,53.5835,53.5895,76600.0
2012-09-10 11:40:00,89.81,89.85,89.78,89.83,61900.0,53.5895,53.6133,53.5716,53.6014,61900.0
2012-09-10 11:45:00,89.83,89.85,89.79,89.84,54000.0,53.6014,53.6133,53.5775,53.6074,54000.0
2012-09-10 11:50:00,89.84,89.84,89.8,89.84,46400.0,53.6074,53.6074,53.5835,53.6074,46400.0
2012-09-10 11:55:00,89.84,89.85,89.82,89.85,59600.0,53.6074,53.6133,53.5954,53.6133,59600.0
2012-09-10 12:00:00,89.84,89.87,89.83,89.83,54000.0,53.6074,53.6253,53.6014,53.6014,54000.0
2012-09-10 12:05:00,89.83,89.85,89.78,89.79,59200.0,53.6014,53.6133,53.5716,53.5775,59200.0
2012-09-10 12:10:00,89.79,89.83,89.78,89.82,36900.0,53.5775,53.6014,53.5716,53.5954,36900.0
2012-09-10 12:15:00,89.83,89.85,89.8,89.81,64700.0,53.6014,53.6133,53.5835,53.5895,64700.0
2012-09-10 12:20:00,89.81,89.81,89.77,89.78,47900.0,53.5895,53.5895,53.5656,53.5716,47900.0
2012-09-10 12:25:00,89.78,89.8,89.76,89.79,55600.0,53.5716,53.5835,53.5596,53.5775,55600.0
2012-09-10 12:30:00,89.78,89.79,89.75,89.76,27900.0,53.5716,53.5775,53.5537,53.5596,27900.0
2012-09-10 12:35:00,89.75,89.81,89.75,89.78,36200.0,53.5537,53.5895,53.5537,53.5716,36200.0
2012-09-10 12:40:00,89.79,89.81,89.78,89.8,26500.0,53.5775,53.5895,53.5716,53.5835,26500.0
2012-09-10 12:45:00,89.81,89.81,89.78,89.8,35400.0,53.5895,53.5895,53.5716,53.5835,35400.0
2012-09-10 12:50:00,89.8,89.81,89.77,89.8,42900.0,53.5835,53.5895,53.5656,53.5835,42900.0
2012-09-10 12:55:00,89.8,89.82,89.79,89.82,32000.0,53.5835,53.5954,53.5775,53.5954,32000.0
2012-09-10 13:00:00,89.82,89.84,89.81,89.84,28400.0,53.5954,53.6074,53.5895,53.6074,28400.0
2012-09-10 13:05:00,89.84,89.85,89.83,89.84,36800.0,53.6074,53.6133,53.6014,53.6074,36800.0
2012-09-10 13:10:00,89.85,89.86,89.84,89.85,57600.0,53.6133,53.6193,53.6074,53.6133,57600.0
2012-09-10 13:15:00,89.86,89.87,89.85,89.86,53000.0,53.6193,53.6253,53.6133,53.6193,53000.0
2012-09-10 13:20:00,89.84,89.85,89.82,89.84,68100.0,53.6074,53.6133,53.5954,53.6074,68100.0
2012-09-10 13:25:00,89.85,89.86,89.83,89.86,33400.0,53.6133,53.6193,53.6014,53.6193,33400.0
2012-09-10 13:30:00,89.85,89.87,89.81,89.81,30600.0,53.6133,53.6253,53.5895,53.5895,30600.0
2012-09-10 13:35:00,89.81,89.83,89.76,89.77,47200.0,53.5895,53.6014,53.5596,53.5656,47200.0
2012-09-10 13:40:00,89.77,89.78,89.69,89.71,92600.0,53.5656,53.5716,53.5179,53.5298,92600.0
2012-09-10 13:45:00,89.71,89.73,89.69,89.71,49900.0,53.5298,53.5417,53.5179,53.5298,49900.0
2012-09-10 13:50:00,89.72,89.75,89.71,89.74,42200.0,53.5358,53.5537,53.5298,53.5477,42200.0
2012-09-10 13:55:00,89.74,89.76,89.71,89.73,52500.0,53.5477,53.5596,53.5298,53.5417,52500.0
2012-09-10 14:00:00,89.73,89.8,89.73,89.79,77700.0,53.5417,53.5835,53.5417,53.5775,77700.0
2012-09-10 14:05:00,89.8,89.81,89.77,89.79,47600.0,53.5835,53.5895,53.5656,53.5775,47600.0
2012-09-10 14:10:00,89.79,89.8,89.76,89.78,46800.0,53.5775,53.5835,53.5596,53.5716,46800.0
2012-09-10 14:15:00,89.77,89.81,89.77,89.81,62800.0,53.5656,53.5895,53.5656,53.5895,62800.0
2012-09-10 14:20:00,89.8,89.82,89.8,89.81,49700.0,53.5835,53.5954,53.5835,53.5895,49700.0
2012-09-10 14:25:00,89.8,89.81,89.76,89.77,55900.0,53.5835,53.5895,53.5596,53.5656,55900.0
2012-09-10 14:30:00,89.77,89.79,89.75,89.78,101900.0,53.5656,53.5775,53.5537,53.5716,101900.0
2012-09-10 14:35:00,89.78,89.81,89.77,89.77,92600.0,53.5716,53.5895,53.5656,53.5656,92600.0
2012-09-10 14:40:00,89.77,89.78,89.69,89.72,125500.0,53.5656,53.5716,53.5179,53.5358,125500.0
2012-09-10 14:45:00,89.73,89.78,89.73,89.78,70400.0,53.5417,53.5716,53.5417,53.5716,70400.0
2012-09-10 14:50:00,89.78,89.78,89.71,89.73,75800.0,53.5716,53.5716,53.5298,53.5417,75800.0
2012-09-10 14:55:00,89.73,89.73,89.65,89.68,72100.0,53.5417,53.5417,53.494,53.5119,72100.0
2012-09-10 15:00:00,89.69,89.73,89.69,89.71,87100.0,53.5179,53.5417,53.5179,53.5298,87100.0
2012-09-10 15:05:00,89.72,89.72,89.69,89.72,83300.0,53.5358,53.5358,53.5179,53.5358,83300.0
2012-09-10 15:10:00,89.71,89.72,89.66,89.68,125100.0,53.5298,53.5358,53.5,53.5119,125100.0
2012-09-10 15:15:00,89.68,89.69,89.64,89.64,106700.0,53.5119,53.5179,53.488,53.488,106700.0
2012-09-10 15:20:00,89.64,89.67,89.6,89.65,134400.0,53.488,53.5059,53.4642,53.494,134400.0
2012-09-10 15:25:00,89.65,89.66,89.63,89.63,103700.0,53.494,53.5,53.4821,53.4821,103700.0
2012-09-10 15:30:00,89.62,89.65,89.58,89.64,155800.0,53.4761,53.494,53.4522,53.488,155800.0
2012-09-10 15:35:00,89.64,89.66,89.6,89.62,157000.0,53.488,53.5,53.4642,53.4761,157000.0
2012-09-10 15:40:00,89.62,89.63,89.53,89.53,210600.0,53.4761,53.4821,53.4224,53.4224,210600.0
2012-09-10 15:45:00,89.53,89.53,89.42,89.47,382800.0,53.4224,53.4224,53.3568,53.3866,382800.0
2012-09-10 15:50:00,89.47,89.5,89.45,89.48,321900.0,53.3866,53.4045,53.3747,53.3926,321900.0
2012-09-10 15:55:00,89.49,89.51,89.4,89.47,633000.0,53.3985,53.4105,53.3448,53.3866,633000.0
2012-09-11 09:30:00,89.75,89.84,89.72,89.75,224400.0,53.5537,53.6074,53.5358,53.5537,224400.0
2012-09-11 09:35:00,89.75,89.83,89.75,89.77,87100.0,53.5537,53.6014,53.5537,53.5656,87100.0
2012-09-11 09:40:00,89.77,89.88,89.7,89.76,141300.0,53.5656,53.6312,53.5238,53.5596,141300.0
2012-09-11 09:45:00,89.74,89.78,89.7,89.75,116000.0,53.5477,53.5716,53.5238,53.5537,116000.0
2012-09-11 09:50:00,89.75,89.76,89.71,89.75,157800.0,53.5537,53.5596,53.5298,53.5537,157800.0
2012-09-11 09:55:00,89.76,89.81,89.73,89.79,136400.0,53.5596,53.5895,53.5417,53.5775,136400.0
2012-09-11 10:00:00,89.79,89.9,89.75,89.8,265100.0,53.5775,53.6432,53.5537,53.5835,265100.0
2012-09-11 10:05:00,89.81,89.86,89.8,89.85,92500.0,53.5895,53.6193,53.5835,53.6133,92500.0
2012-09-11 10:10:00,89.84,89.86,89.8,89.83,147300.0,53.6074,53.6193,53.5835,53.6014,147300.0
2012-09-11 10:15:00,89.82,89.85,89.77,89.81,130600.0,53.5954,53.6133,53.5656,53.5895,130600.0
2012-09-11 10:20:00,89.81,89.83,89.78,89.8,81000.0,53.5895,53.6014,53.5716,53.5835,81000.0
2012-09-11 10:25:00,89.79,89.84,89.78,89.79,67900.0,53.5775,53.6074,53.5716,53.5775,67900.0
2012-09-11 10:30:00,89.79,89.82,89.76,89.79,115800.0,53.5775,53.5954,53.5596,53.5775,115800.0
2012-09-11 10:35:00,89.8,89.83,89.78,89.8,71600.0,53.5835,53.6014,53.5716,53.5835,71600.0
2012-09-11 10:40:00,89.81,89.86,89.77,89.79,111000.0,53.5895,53.6193,53.5656,53.5775,111000.0
2012-09-11 10:45:00,89.79,89.83,89.75,89.77,110900.0,53.5775,53.6014,53.5537,53.5656,110900.0
2012-09-11 10:50:00,89.77,89.84,89.76,89.84,83900.0,53.5656,53.6074,53.5596,53.6074,83900.0
2012-09-11 10:55:00,89.84,89.87,89.83,89.83,54800.0,53.6074,53.6253,53.6014,53.6014,54800.0
2012-09-11 11:00:00,89.83,89.87,89.83,89.84,48200.0,53.6014,53.6253,53.6014,53.6074,48200.0
2012-09-11 11:05:00,89.83,89.85,89.76,89.76,71800.0,53.6014,53.6133,53.5596,53.5596,71800.0
2012-09-11 11:10:00,89.76,89.79,89.74,89.76,81000.0,53.5596,53.5775,53.5477,53.5596,81000.0
2012-09-11 11:15:00,89.75,89.76,89.71,89.75,114400.0,53.5537,53.5596,53.5298,53.5537,114400.0
2012-09-11 11:20:00,89.76,89.84,89.75,89.84,108500.0,53.5596,53.6074,53.5537,53.6074,108500.0
2012-09-11 11:25:00,89.84,89.88,89.84,89.87,102600.0,53.6074,53.6312,53.6074,53.6253,102600.0
2012-09-11 11:30:00,89.88,89.93,89.88,89.92,152400.0,53.6312,53.6611,53.6312,53.6551,152400.0
2012-09-11 11:35:00,89.93,89.95,89.89,89.91,161800.0,53.6611,53.673,53.6372,53.6491,161800.0
2012-09-11 11:40:00,89.91,89.91,89.87,89.88,59200.0,53.6491,53.6491,53.6253,53.6312,59200.0
2012-09-11 11:45:00,89.88,89.9,89.85,89.85,62600.0,53.6312,53.6432,53.6133,53.6133,62600.0
2012-09-11 11:50:00,89.85,89.85,89.79,89.8,72500.0,53.6133,53.6133,53.5775,53.5835,72500.0
2012-09-11 11:55:00,89.79,89.82,89.78,89.82,66200.0,53.5775,53.5954,53.5716,53.5954,66200.0
2012-09-11 12:00:00,89.82,89.84,89.8,89.82,34100.0,53.5954,53.6074,53.5835,53.5954,34100.0
2012-09-11 12:05:00,89.82,89.83,89.81,89.83,37800.0,53.5954,53.6014,53.5895,53.6014,37800.0
2012-09-11 12:10:00,89.83,89.85,89.78,89.82,44300.0,53.6014,53.6133,53.5716,53.5954,44300.0
2012-09-11 12:15:00,89.81,89.84,89.8,89.8,31500.0,53.5895,53.6074,53.5835,53.5835,31500.0
2012-09-11 12:20:00,89.8,89.85,89.79,89.84,35000.0,53.5835,53.6133,53.5775,53.6074,35000.0
2012-09-11 12:25:00,89.83,89.86,89.82,89.83,52700.0,53.6014,53.6193,53.5954,53.6014,52700.0
2012-09-11 12:30:00,89.83,89.83,89.8,89.81,46100.0,53.6014,53.6014,53.5835,53.5895,46100.0
2012-09-11 12:35:00,89.8,89.81,89.78,89.79,28800.0,53.5835,53.5895,53.5716,53.5775,28800.0
2012-09-11 12:40:00,89.79,89.83,89.78,89.81,57700.0,53.5775,53.6014,53.5716,53.5895,57700.0
2012-09-11 12:45:00,89.82,89.84,89.81,89.83,21400.0,53.5954,53.6074,53.5895,53.6014,21400.0
2012-09-11 12:50:00,89.82,89.83,89.79,89.81,30600.0,53.5954,53.6014,53.5775,53.5895,30600.0
2012-09-11 12:55:00,89.81,89.85,89.8,89.84,57900.0,53.5895,53.6133,53.5835,53.6074,57900.0
2012-09-11 13:00:00,89.83,89.86,89.82,89.83,37400.0,53.6014,53.6193,53.5954,53.6014,37400.0
2012-09-11 13:05:00,89.83,89.86,89.81,89.84,74600.0,53.6014,53.6193,53.5895,53.6074,74600.0
2012-09-11 13:10:00,89.84,89.84,89.8,89.84,44900.0,53.6074,53.6074,53.5835,53.6074,44900.0
2012-09-11 13:15:00,89.83,89.88,89.83,89.88,69600.0,53.6014,53.6312,53.6014,53.6312,69600.0
2012-09-11 13:20:00,89.89,89.89,89.81,89.82,65600.0,53.6372,53.6372,53.5895,53.5954,65600.0
2012-09-11 13:25:00,89.82,89.83,89.79,89.8,35400.0,53.5954,53.6014,53.5775,53.5835,35400.0
2012-09-11 13:30:00,89.8,89.81,89.78,89.8,48400.0,53.5835,53.5895,53.5716,53.5835,48400.0
2012-09-11 13:35:00,89.79,89.81,89.78,89.8,36100.0,53.5775,53.5895,53.5716,53.5835,36100.0
2012-09-11 13:40:00,89.8,89.82,89.77,89.81,55500.0,53.5835,53.5954,53.5656,53.5895,55500.0
2012-09-11 13:45:00,89.81,89.84,89.8,89.81,44300.0,53.5895,53.6074,53.5835,53.5895,44300.0
2012-09-11 13:50:00,89.81,89.83,89.77,89.8,41000.0,53.5895,53.6014,53.5656,53.5835,41000.0
2012-09-11 13:55:00,89.79,89.79,89.74,89.74,67800.0,53.5775,53.5775,53.5477,53.5477,67800.0
2012-09-11 14:00:00,89.75,89.78,89.74,89.75,67100.0,53.5537,53.5716,53.5477,53.5537,67100.0
2012-09-11 14:05:00,89.74,89.76,89.74,89.75,29700.0,53.5477,53.5596,53.5477,53.5537,29700.0
2012-09-11 14:10:00,89.75,89.76,89.71,89.73,61100.0,53.5537,53.5596,53.5298,53.5417,61100.0
2012-09-11 14:15:00,89.74,89.77,89.74,89.76,32700.0,53.5477,53.5656,53.5477,53.5596,32700.0
2012-09-11 14:20:00,89.77,89.79,89.76,89.79,52100.0,53.5656,53.5775,53.5596,53.5775,52100.0
2012-09-11 14:25:00,89.79,89.8,89.76,89.78,84000.0,53.5775,53.5835,53.5596,53.5716,84000.0
2012-09-11 14:30:00,89.78,89.81,89.73,89.73,53300.0,53.5716,53.5895,53.5417,53.5417,53300.0
2012-09-11 14:35:00,89.73,89.79,89.73,89.79,60600.0,53.5417,53.5775,53.5417,53.5775,60600.0
2012-09-11 14:40:00,89.79,89.79,89.76,89.76,38700.0,53.5775,53.5775,53.5596,53.5596,38700.0
2012-09-11 14:45:00,89.76,89.77,89.7,89.7,71600.0,53.5596,53.5656,53.5238,53.5238,71600.0
2012-09-11 14:50:00,89.71,89.75,89.7,89.73,47100.0,53.5298,53.5537,53.5238,53.5417,47100.0
2012-09-11 14:55:00,89.73,89.75,89.66,89.68,133800.0,53.5417,53.5537,53.5,53.5119,133800.0
2012-09-11 15:00:00,89.68,89.69,89.65,89.65,123800.0,53.5119,53.5179,53.494,53.494,123800.0
2012-09-11 15:05:00,89.65,89.68,89.64,89.64,130100.0,53.494,53.5119,53.488,53.488,130100.0
2012-09-11 15:10:00,89.64,89.67,89.64,89.66,71200.0,53.488,53.5059,53.488,53.5,71200.0
2012-09-11 15:15:00,89.66,89.66,89.63,89.64,98300.0,53.5,53.5,53.4821,53.488,98300.0
2012-09-11 15:20:00,89.64,89.64,89.56,89.58,169300.0,53.488,53.488,53.4403,53.4522,169300.0
2012-09-11 15:25:00,89.59,89.6,89.56,89.57,133100.0,53.4582,53.4642,53.4403,53.4463,133100.0
2012-09-11 15:30:00,89.58,89.61,89.57,89.59,180700.0,53.4522,53.4701,53.4463,53.4582,180700.0
2012-09-11 15:35:00,89.6,89.62,89.55,89.6,180500.0,53.4642,53.4761,53.4343,53.4642,180500.0
2012-09-11 15:40:00,89.59,89.65,89.59,89.65,200800.0,53.4582,53.494,53.4582,53.494,200800.0
2012-09-11 15:45:00,89.64,89.65,89.55,89.64,262700.0,53.488,53.494,53.4343,53.488,262700.0
2012-09-11 15:50:00,89.64,89.76,89.64,89.75,316500.0,53.488,53.5596,53.488,53.5537,316500.0
2012-09-11 15:55:00,89.75,89.76,89.61,89.62,630200.0,53.5537,53.5596,53.4701,53.4761,630200.0
2012-09-12 09:30:00,89.63,89.76,89.41,89.61,261000.0,53.4821,53.5596,53.3508,53.4701,261000.0
2012-09-12 09:35:00,89.6,89.6,89.49,89.52,127700.0,53.4642,53.4642,53.3985,53.4164,127700.0
2012-09-12 09:40:00,89.53,89.56,89.45,89.54,161100.0,53.4224,53.4403,53.3747,53.4284,161100.0
2012-09-12 09:45:00,89.54,89.61,89.54,89.55,107700.0,53.4284,53.4701,53.4284,53.4343,107700.0
2012-09-12 09:50:00,89.55,89.63,89.55,89.6,96000.0,53.4343,53.4821,53.4343,53.4642,96000.0
2012-09-12 09:55:00,89.6,89.64,89.58,89.6,76900.0,53.4642,53.488,53.4522,53.4642,76900.0
2012-09-12 10:00:00,89.6,89.64,89.57,89.62,110000.0,53.4642,53.488,53.4463,53.4761,110000.0
2012-09-12 10:05:00,89.62,89.65,89.59,89.62,135000.0,53.4761,53.494,53.4582,53.4761,135000.0
2012-09-12 10:10:00,89.63,89.68,89.61,89.66,89100.0,53.4821,53.5119,53.4701,53.5,89100.0
2012-09-12 10:15:00,89.65,89.69,89.62,89.62,98400.0,53.494,53.5179,53.4761,53.4761,98400.0
2012-09-12 10:20:00,89.62,89.67,89.62,89.65,90300.0,53.4761,53.5059,53.4761,53.494,90300.0
2012-09-12 10:25:00,89.64,89.68,89.62,89.65,162500.0,53.488,53.5119,53.4761,53.494,162500.0
2012-09-12 10:30:00,89.64,89.68,89.53,89.58,334700.0,53.488,53.5119,53.4224,53.4522,334700.0
2012-09-12 10:35:00,89.58,89.62,89.5,89.53,122000.0,53.4522,53.4761,53.4045,53.4224,122000.0
2012-09-12 10:40:00,89.53,89.55,89.45,89.51,157300.0,53.4224,53.4343,53.3747,53.4105,157300.0
2012-09-12 10:45:00,89.49,89.57,89.46,89.54,128400.0,53.3985,53.4463,53.3806,53.4284,128400.0
2012-09-12 10:50:00,89.55,89.65,89.54,89.65,72600.0,53.4343,53.494,53.4284,53.494,72600.0
2012-09-12 10:55:00,89.64,89.7,89.6,89.63,140700.0,53.488,53.5238,53.4642,53.4821,140700.0
2012-09-12 11:00:00,89.63,89.69,89.63,89.67,87000.0,53.4821,53.5179,53.4821,53.5059,87000.0
2012-09-12 11:05:00,89.67,89.69,89.62,89.63,103600.0,53.5059,53.5179,53.4761,53.4821,103600.0
2012-09-12 11:10:00,89.63,89.64,89.59,89.62,71000.0,53.4821,53.488,53.4582,53.4761,71000.0
2012-09-12 11:15:00,89.62,89.68,89.59,89.68,60500.0,53.4761,53.5119,53.4582,53.5119,60500.0
2012-09-12 11:20:00,89.67,89.79,89.67,89.72,105100.0,53.5059,53.5775,53.5059,53.5358,105100.0
2012-09-12 11:25:00,89.73,89.77,89.7,89.72,68000.0,53.5417,53.5656,53.5238,53.5358,68000.0
2012-09-12 11:30:00,89.73,89.81,89.69,89.7,118000.0,53.5417,53.5895,53.5179,53.5238,118000.0
2012-09-12 11:35:00,89.71,89.74,89.7,89.73,132800.0,53.5298,53.5477,53.5238,53.5417,132800.0
2012-09-12 11:40:00,89.74,89.76,89.69,89.73,122000.0,53.5477,53.5596,53.5179,53.5417,122000.0
2012-09-12 11:45:00,89.74,89.84,89.73,89.79,60800.0,53.5477,53.6074,53.5417,53.5775,60800.0
2012-09-12 11:50:00,89.79,89.89,89.79,89.88,106800.0,53.5775,53.6372,53.5775,53.6312,106800.0
2012-09-12 11:55:00,89.88,89.89,89.85,89.87,63900.0,53.6312,53.6372,53.6133,53.6253,63900.0
2012-09-12 12:00:00,89.88,89.89,89.87,89.87,58600.0,53.6312,53.6372,53.6253,53.6253,58600.0
2012-09-12 12:05:00,89.88,89.9,89.82,89.84,84300.0,53.6312,53.6432,53.5954,53.6074,84300.0
2012-09-12 12:10:00,89.83,89.84,89.78,89.8,103600.0,53.6014,53.6074,53.5716,53.5835,103600.0
2012-09-12 12:15:00,89.79,89.8,89.74,89.76,90800.0,53.5775,53.5835,53.5477,53.5596,90800.0
2012-09-12 12:20:00,89.77,89.78,89.71,89.72,61000.0,53.5656,53.5716,53.5298,53.5358,61000.0
2012-09-12 12:25:00,89.72,89.74,89.69,89.69,40300.0,53.5358,53.5477,53.5179,53.5179,40300.0
2012-09-12 12:30:00,89.7,89.72,89.69,89.71,66600.0,53.5238,53.5358,53.5179,53.5298,66600.0
2012-09-12 12:35:00,89.71,89.72,89.68,89.69,54200.0,53.5298,53.5358,53.5119,53.5179,54200.0
2012-09-12 12:40:00,89.68,89.69,89.62,89.62,42300.0,53.5119,53.5179,53.4761,53.4761,42300.0
2012-09-12 12:45:00,89.62,89.65,89.6,89.61,42500.0,53.4761,53.494,53.4642,53.4701,42500.0
2012-09-12 12:50:00,89.62,89.64,89.59,89.62,53200.0,53.4761,53.488,53.4582,53.4761,53200.0
2012-09-12 12:55:00,89.63,89.67,89.63,89.66,40000.0,53.4821,53.5059,53.4821,53.5,40000.0
2012-09-12 13:00:00,89.66,89.71,89.64,89.66,53600.0,53.5,53.5298,53.488,53.5,53600.0
2012-09-12 13:05:00,89.66,89.76,89.65,89.71,94500.0,53.5,53.5596,53.494,53.5298,94500.0
2012-09-12 13:10:00,89.71,89.72,89.65,89.65,63000.0,53.5298,53.5358,53.494,53.494,63000.0
2012-09-12 13:15:00,89.66,89.67,89.6,89.63,69800.0,53.5,53.5059,53.4642,53.4821,69800.0
2012-09-12 13:20:00,89.63,89.68,89.61,89.62,65900.0,53.4821,53.5119,53.4701,53.4761,65900.0
2012-09-12 13:25:00,89.62,89.63,89.56,89.58,65100.0,53.4761,53.4821,53.4403,53.4522,65100.0
2012-09-12 13:30:00,89.59,89.61,89.56,89.59,44100.0,53.4582,53.4701,53.4403,53.4582,44100.0
2012-09-12 13:35:00,89.59,89.62,89.58,89.61,56000.0,53.4582,53.4761,53.4522,53.4701,56000.0
2012-09-12 13:40:00,89.61,89.65,89.61,89.64,53400.0,53.4701,53.494,53.4701,53.488,53400.0
2012-09-12 13:45:00,89.64,89.66,89.61,89.63,79000.0,53.488,53.5,53.4701,53.4821,79000.0
2012-09-12 13:50:00,89.62,89.63,89.55,89.57,91400.0,53.4761,53.4821,53.4343,53.4463,91400.0
2012-09-12 13:55:00,89.56,89.62,89.56,89.62,45300.0,53.4403,53.4761,53.4403,53.4761,45300.0
2012-09-12 14:00:00,89.62,89.65,89.59,89.59,56400.0,53.4761,53.494,53.4582,53.4582,56400.0
2012-09-12 14:05:00,89.6,89.61,89.58,89.58,26600.0,53.4642,53.4701,53.4522,53.4522,26600.0
2012-09-12 14:10:00,89.59,89.62,89.58,89.59,33400.0,53.4582,53.4761,53.4522,53.4582,33400.0
2012-09-12 14:15:00,89.6,89.62,89.55,89.55,64300.0,53.4642,53.4761,53.4343,53.4343,64300.0
2012-09-12 14:20:00,89.54,89.58,89.54,89.56,62900.0,53.4284,53.4522,53.4284,53.4403,62900.0
2012-09-12 14:25:00,89.57,89.59,89.56,89.56,37100.0,53.4463,53.4582,53.4403,53.4403,37100.0
2012-09-12 14:30:00,89.56,89.58,89.54,89.57,53800.0,53.4403,53.4522,53.4284,53.4463,53800.0
2012-09-12 14:35:00,89.57,89.57,89.48,89.5,75100.0,53.4463,53.4463,53.3926,53.4045,75100.0
2012-09-12 14:40:00,89.51,89.54,89.5,89.53,101900.0,53.4105,53.4284,53.4045,53.4224,101900.0
2012-09-12 14:45:00,89.53,89.54,89.45,89.46,93100.0,53.4224,53.4284,53.3747,53.3806,93100.0
2012-09-12 14:50:00,89.46,89.5,89.45,89.47,129000.0,53.3806,53.4045,53.3747,53.3866,129000.0
2012-09-12 14:55:00,89.48,89.52,89.46,89.51,80000.0,53.3926,53.4164,53.3806,53.4105,80000.0
2012-09-12 15:00:00,89.52,89.52,89.44,89.49,139100.0,53.4164,53.4164,53.3687,53.3985,139100.0
2012-09-12 15:05:00,89.49,89.54,89.48,89.49,69600.0,53.3985,53.4284,53.3926,53.3985,69600.0
2012-09-12 15:10:00,89.49,89.5,89.42,89.48,99700.0,53.3985,53.4045,53.3568,53.3926,99700.0
2012-09-12 15:15:00,89.48,89.49,89.44,89.45,71800.0,53.3926,53.3985,53.3687,53.3747,71800.0
2012-09-12 15:20:00,89.45,89.48,89.43,89.47,92000.0,53.3747,53.3926,53.3627,53.3866,92000.0
2012-09-12 15:25:00,89.48,89.55,89.46,89.52,87100.0,53.3926,53.4343,53.3806,53.4164,87100.0
2012-09-12 15:30:00,89.52,89.57,89.51,89.53,148900.0,53.4164,53.4463,53.4105,53.4224,148900.0
2012-09-12 15:35:00,89.54,89.59,89.51,89.54,134000.0,53.4284,53.4582,53.4105,53.4284,134000.0
2012-09-12 15:40:00,89.55,89.57,89.53,89.55,133000.0,53.4343,53.4463,53.4224,53.4343,133000.0
2012-09-12 15:45:00,89.55,89.56,89.47,89.52,262200.0,53.4343,53.4403,53.3866,53.4164,262200.0
2012-09-12 15:50:00,89.52,89.58,89.49,89.57,181000.0,53.4164,53.4522,53.3985,53.4463,181000.0
2012-09-12 15:55:00,89.57,89.59,89.52,89.55,538800.0,53.4463,53.4582,53.4164,53.4343,538800.0
2012-09-13 09:30:00,89.69,89.88,89.61,89.61,236900.0,53.5179,53.6312,53.4701,53.4701,236900.0
2012-09-13 09:35:00,89.61,89.64,89.51,89.6,111200.0,53.4701,53.488,53.4105,53.4642,111200.0
2012-09-13 09:40:00,89.61,89.71,89.56,89.57,129600.0,53.4701,53.5298,53.4403,53.4463,129600.0
2012-09-13 09:45:00,89.58,89.71,89.55,89.61,118200.0,53.4522,53.5298,53.4343,53.4701,118200.0
2012-09-13 09:50:00,89.63,89.67,89.57,89.6,134700.0,53.4821,53.5059,53.4463,53.4642,134700.0
2012-09-13 09:55:00,89.6,89.63,89.58,89.61,116400.0,53.4642,53.4821,53.4522,53.4701,116400.0
2012-09-13 10:00:00,89.61,89.66,89.59,89.64,130400.0,53.4701,53.5,53.4582,53.488,130400.0
2012-09-13 10:05:00,89.64,89.66,89.61,89.65,103500.0,53.488,53.5,53.4701,53.494,103500.0
2012-09-13 10:10:00,89.65,89.67,89.63,89.66,99600.0,53.494,53.5059,53.4821,53.5,99600.0
2012-09-13 10:15:00,89.66,89.7,89.65,89.66,139100.0,53.5,53.5238,53.494,53.5,139100.0
2012-09-13 10:20:00,89.66,89.71,89.64,89.65,146800.0,53.5,53.5298,53.488,53.494,146800.0
2012-09-13 10:25:00,89.65,89.68,89.62,89.63,108000.0,53.494,53.5119,53.4761,53.4821,108000.0
2012-09-13 10:30:00,89.63,89.67,89.61,89.62,76200.0,53.4821,53.5059,53.4701,53.4761,76200.0
2012-09-13 10:35:00,89.63,89.67,89.62,89.65,62600.0,53.4821,53.5059,53.4761,53.494,62600.0
2012-09-13 10:40:00,89.65,89.73,89.65,89.73,60800.0,53.494,53.5417,53.494,53.5417,60800.0
2012-09-13 10:45:00,89.72,89.73,89.65,89.69,77400.0,53.5358,53.5417,53.494,53.5179,77400.0
2012-09-13 10:50:00,89.68,89.72,89.66,89.71,56900.0,53.5119,53.5358,53.5,53.5298,56900.0
2012-09-13 10:55:00,89.71,89.72,89.65,89.66,94900.0,53.5298,53.5358,53.494,53.5,94900.0
2012-09-13 11:00:00,89.67,89.69,89.64,89.68,119400.0,53.5059,53.5179,53.488,53.5119,119400.0
2012-09-13 11:05:00,89.68,89.69,89.64,89.68,88500.0,53.5119,53.5179,53.488,53.5119,88500.0
2012-09-13 11:10:00,89.69,89.7,89.65,89.7,96500.0,53.5179,53.5238,53.494,53.5238,96500.0
2012-09-13 11:15:00,89.69,89.74,89.67,89.72,83500.0,53.5179,53.5477,53.5059,53.5358,83500.0
2012-09-13 11:20:00,89.71,89.71,89.67,89.69,92800.0,53.5298,53.5298,53.5059,53.5179,92800.0
2012-09-13 11:25:00,89.69,89.7,89.64,89.69,77300.0,53.5179,53.5238,53.488,53.5179,77300.0
2012-09-13 11:30:00,89.69,89.71,89.65,89.66,111800.0,53.5179,53.5298,53.494,53.5,111800.0
2012-09-13 11:35:00,89.65,89.65,89.6,89.63,52000.0,53.494,53.494,53.4642,53.4821,52000.0
2012-09-13 11:40:00,89.63,89.67,89.62,89.62,50400.0,53.4821,53.5059,53.4761,53.4761,50400.0
2012-09-13 11:45:00,89.63,89.64,89.57,89.59,58900.0,53.4821,53.488,53.4463,53.4582,58900.0
2012-09-13 11:50:00,89.6,89.62,89.58,89.58,31400.0,53.4642,53.4761,53.4522,53.4522,31400.0
2012-09-13 11:55:00,89.58,89.63,89.56,89.58,46000.0,53.4522,53.4821,53.4403,53.4522,46000.0
2012-09-13 12:00:00,89.57,89.6,89.56,89.6,40100.0,53.4463,53.4642,53.4403,53.4642,40100.0
2012-09-13 12:05:00,89.59,89.59,89.56,89.58,40900.0,53.4582,53.4582,53.4403,53.4522,40900.0
2012-09-13 12:10:00,89.58,89.58,89.5,89.5,56000.0,53.4522,53.4522,53.4045,53.4045,56000.0
2012-09-13 12:15:00,89.5,89.51,89.43,89.51,52500.0,53.4045,53.4105,53.3627,53.4105,52500.0
2012-09-13 12:20:00,89.52,89.64,89.52,89.63,34000.0,53.4164,53.488,53.4164,53.4821,34000.0
2012-09-13 12:25:00,89.63,89.63,89.49,89.59,42400.0,53.4821,53.4821,53.3985,53.4582,42400.0
2012-09-13 12:30:00,89.6,90.0,89.52,89.75,758100.0,53.4642,53.7028,53.4164,53.5537,758100.0
2012-09-13 12:35:00,89.74,89.85,89.65,89.79,289900.0,53.5477,53.6133,53.494,53.5775,289900.0
2012-09-13 12:40:00,89.81,90.0,89.74,89.9,385000.0,53.5895,53.7028,53.5477,53.6432,385000.0
2012-09-13 12:45:00,89.89,89.96,89.82,89.9,178700.0,53.6372,53.679,53.5954,53.6432,178700.0
2012-09-13 12:50:00,89.9,89.94,89.85,89.94,111700.0,53.6432,53.667,53.6133,53.667,111700.0
2012-09-13 12:55:00,89.94,90.0,89.91,89.99,202400.0,53.667,53.7028,53.6491,53.6969,202400.0
2012-09-13 13:00:00,89.99,90.2,89.98,90.16,941500.0,53.6969,53.8222,53.6909,53.7983,941500.0
2012-09-13 13:05:00,90.15,90.18,90.09,90.12,122800.0,53.7923,53.8102,53.7565,53.7744,122800.0
2012-09-13 13:10:00,90.12,90.18,89.94,89.98,217200.0,53.7744,53.8102,53.667,53.6909,217200.0
2012-09-13 13:15:00,90.0,90.21,90.0,90.17,147900.0,53.7028,53.8281,53.7028,53.8043,147900.0
2012-09-13 13:20:00,90.17,90.34,90.16,90.32,183700.0,53.8043,53.9057,53.7983,53.8938,183700.0
2012-09-13 13:25:00,90.32,90.45,90.32,90.4,196600.0,53.8938,53.9714,53.8938,53.9415,196600.0
2012-09-13 13:30:00,90.41,90.59,90.41,90.54,293700.0,53.9475,54.0549,53.9475,54.0251,293700.0
2012-09-13 13:35:00,90.54,90.56,90.46,90.47,256600.0,54.0251,54.037,53.9773,53.9833,256600.0
2012-09-13 13:40:00,90.47,90.6,90.44,90.53,171800.0,53.9833,54.0609,53.9654,54.0191,171800.0
2012-09-13 13:45:00,90.53,90.65,90.48,90.55,186100.0,54.0191,54.0907,53.9893,54.031,186100.0
2012-09-13 13:50:00,90.55,90.57,90.5,90.53,119900.0,54.031,54.043,54.0012,54.0191,119900.0
2012-09-13 13:55:00,90.53,90.53,90.39,90.47,229300.0,54.0191,54.0191,53.9355,53.9833,229300.0
2012-09-13 14:00:00,90.47,90.83,90.44,90.78,332700.0,53.9833,54.1981,53.9654,54.1683,332700.0
2012-09-13 14:05:00,90.78,90.89,90.73,90.86,309500.0,54.1683,54.2339,54.1384,54.216,309500.0
2012-09-13 14:10:00,90.87,90.98,90.83,90.95,334300.0,54.222,54.2876,54.1981,54.2697,334300.0
2012-09-13 14:15:00,90.95,91.0,90.87,90.98,325100.0,54.2697,54.2995,54.222,54.2876,325100.0
2012-09-13 14:20:00,90.98,91.23,90.97,91.23,388100.0,54.2876,54.4368,54.2816,54.4368,388100.0
2012-09-13 14:25:00,91.23,91.56,91.23,91.45,714300.0,54.4368,54.6337,54.4368,54.568,714300.0
2012-09-13 14:30:00,91.46,91.46,91.16,91.28,461500.0,54.574,54.574,54.395,54.4666,461500.0
2012-09-13 14:35:00,91.28,91.33,91.05,91.05,313700.0,54.4666,54.4964,54.3294,54.3294,313700.0
2012-09-13 14:40:00,91.06,91.19,91.06,91.17,237300.0,54.3353,54.4129,54.3353,54.401,237300.0
2012-09-13 14:45:00,91.18,91.21,91.02,91.08,233800.0,54.4069,54.4248,54.3115,54.3473,233800.0
2012-09-13 14:50:00,91.09,91.09,90.95,91.06,224500.0,54.3532,54.3532,54.2697,54.3353,224500.0
2012-09-13 14:55:00,91.06,91.06,90.9,90.95,237600.0,54.3353,54.3353,54.2399,54.2697,237600.0
2012-09-13 15:00:00,90.95,91.0,90.88,90.92,274600.0,54.2697,54.2995,54.2279,54.2518,274600.0
2012-09-13 15:05:00,90.92,91.13,90.91,91.09,183300.0,54.2518,54.3771,54.2458,54.3532,183300.0
2012-09-13 15:10:00,91.09,91.24,91.09,91.2,289100.0,54.3532,54.4427,54.3532,54.4189,289100.0
2012-09-13 15:15:00,91.21,91.22,91.03,91.03,204000.0,54.4248,54.4308,54.3174,54.3174,204000.0
2012-09-13 15:20:00,91.04,91.24,91.03,91.22,302500.0,54.3234,54.4427,54.3174,54.4308,302500.0
2012-09-13 15:25:00,91.22,91.31,91.17,91.25,259400.0,54.4308,54.4845,54.401,54.4487,259400.0
2012-09-13 15:30:00,91.25,91.46,91.24,91.31,582200.0,54.4487,54.574,54.4427,54.4845,582200.0
2012-09-13 15:35:00,91.32,91.45,91.3,91.4,254100.0,54.4905,54.568,54.4785,54.5382,254100.0
2012-09-13 15:40:00,91.41,91.49,91.37,91.37,388800.0,54.5442,54.5919,54.5203,54.5203,388800.0
2012-09-13 15:45:00,91.38,91.4,91.25,91.3,644800.0,54.5263,54.5382,54.4487,54.4785,644800.0
2012-09-13 15:50:00,91.29,91.31,91.14,91.15,363100.0,54.4726,54.4845,54.3831,54.389,363100.0
2012-09-13 15:55:00,91.15,91.28,91.02,91.16,968900.0,54.389,54.4666,54.3115,54.395,968900.0
2012-09-14 09:30:00,91.5,91.58,91.25,91.54,592700.0,54.5979,54.6456,54.4487,54.6218,592700.0
2012-09-14 09:35:00,91.55,91.82,91.54,91.82,287800.0,54.6277,54.7888,54.6218,54.7888,287800.0
2012-09-14 09:40:00,91.81,91.89,91.78,91.89,248300.0,54.7829,54.8306,54.765,54.8306,248300.0
2012-09-14 09:45:00,91.89,91.95,91.88,91.95,353400.0,54.8306,54.8664,54.8246,54.8664,353400.0
2012-09-14 09:50:00,91.95,92.27,91.94,92.23,973200.0,54.8664,55.0573,54.8604,55.0335,973200.0
2012-09-14 09:55:00,92.2,92.22,92.09,92.14,306100.0,55.0156,55.0275,54.9499,54.9798,306100.0
2012-09-14 10:00:00,92.16,92.26,92.14,92.23,270800.0,54.9917,55.0514,54.9798,55.0335,270800.0
2012-09-14 10:05:00,92.23,92.25,92.16,92.21,459500.0,55.0335,55.0454,54.9917,55.0215,459500.0
2012-09-14 10:10:00,92.21,92.24,92.18,92.22,285700.0,55.0215,55.0394,55.0036,55.0275,285700.0
2012-09-14 10:15:00,92.22,92.35,92.19,92.31,253100.0,55.0275,55.1051,55.0096,55.0812,253100.0
2012-09-14 10:20:00,92.31,92.4,92.31,92.36,333300.0,55.0812,55.1349,55.0812,55.111,333300.0
2012-09-14 10:25:00,92.35,92.39,92.34,92.36,294700.0,55.1051,55.1289,55.0991,55.111,294700.0
2012-09-14 10:30:00,92.35,92.37,92.23,92.27,204700.0,55.1051,55.117,55.0335,55.0573,204700.0
2012-09-14 10:35:00,92.26,92.33,92.23,92.3,122400.0,55.0514,55.0931,55.0335,55.0752,122400.0
2012-09-14 10:40:00,92.29,92.35,92.25,92.25,208200.0,55.0693,55.1051,55.0454,55.0454,208200.0
2012-09-14 10:45:00,92.25,92.29,92.14,92.2,249300.0,55.0454,55.0693,54.9798,55.0156,249300.0
2012-09-14 10:50:00,92.2,92.23,92.14,92.19,142300.0,55.0156,55.0335,54.9798,55.0096,142300.0
2012-09-14 10:55:00,92.2,92.31,92.2,92.3,232900.0,55.0156,55.0812,55.0156,55.0752,232900.0
2012-09-14 11:00:00,92.3,92.4,92.29,92.38,135100.0,55.0752,55.1349,55.0693,55.123,135100.0
2012-09-14 11:05:00,92.37,92.37,92.3,92.36,208100.0,55.117,55.117,55.0752,55.111,208100.0
2012-09-14 11:10:00,92.36,92.4,92.31,92.33,195300.0,55.111,55.1349,55.0812,55.0931,195300.0
2012-09-14 11:15:00,92.32,92.33,92.21,92.24,212800.0,55.0872,55.0931,55.0215,55.0394,212800.0
2012-09-14 11:20:00,92.23,92.3,92.18,92.26,154200.0,55.0335,55.0752,55.0036,55.0514,154200.0
2012-09-14 11:25:00,92.26,92.35,92.25,92.34,139400.0,55.0514,55.1051,55.0454,55.0991,139400.0
2012-09-14 11:30:00,92.35,92.36,92.23,92.26,148800.0,55.1051,55.111,55.0335,55.0514,148800.0
2012-09-14 11:35:00,92.26,92.27,92.14,92.15,190400.0,55.0514,55.0573,54.9798,54.9857,190400.0
2012-09-14 11:40:00,92.15,92.22,92.14,92.15,143500.0,54.9857,55.0275,54.9798,54.9857,143500.0
2012-09-14 11:45:00,92.15,92.22,92.14,92.15,175800.0,54.9857,55.0275,54.9798,54.9857,175800.0
2012-09-14 11:50:00,92.16,92.22,92.12,92.15,183900.0,54.9917,55.0275,54.9678,54.9857,183900.0
2012-09-14 11:55:00,92.14,92.18,92.05,92.1,165100.0,54.9798,55.0036,54.9261,54.9559,165100.0
2012-09-14 12:00:00,92.09,92.2,92.07,92.18,88800.0,54.9499,55.0156,54.938,55.0036,88800.0
2012-09-14 12:05:00,92.18,92.23,92.17,92.2,79300.0,55.0036,55.0335,54.9977,55.0156,79300.0
2012-09-14 12:10:00,92.19,92.24,92.16,92.17,83600.0,55.0096,55.0394,54.9917,54.9977,83600.0
2012-09-14 12:15:00,92.16,92.28,92.13,92.27,121400.0,54.9917,55.0633,54.9738,55.0573,121400.0
2012-09-14 12:20:00,92.26,92.36,92.26,92.35,81700.0,55.0514,55.111,55.0514,55.1051,81700.0
2012-09-14 12:25:00,92.34,92.38,92.33,92.35,164300.0,55.0991,55.123,55.0931,55.1051,164300.0
2012-09-14 12:30:00,92.35,92.36,92.3,92.3,81400.0,55.1051,55.111,55.0752,55.0752,81400.0
2012-09-14 12:35:00,92.3,92.31,92.19,92.22,109900.0,55.0752,55.0812,55.0096,55.0275,109900.0
2012-09-14 12:40:00,92.22,92.25,92.18,92.21,143200.0,55.0275,55.0454,55.0036,55.0215,143200.0
2012-09-14 12:45:00,92.22,92.24,92.19,92.23,129100.0,55.0275,55.0394,55.0096,55.0335,129100.0
2012-09-14 12:50:00,92.23,92.24,92.21,92.24,68300.0,55.0335,55.0394,55.0215,55.0394,68300.0
2012-09-14 12:55:00,92.23,92.28,92.19,92.21,192100.0,55.0335,55.0633,55.0096,55.0215,192100.0
2012-09-14 13:00:00,92.22,92.22,92.13,92.13,112000.0,55.0275,55.0275,54.9738,54.9738,112000.0
2012-09-14 13:05:00,92.13,92.17,92.13,92.15,94700.0,54.9738,54.9977,54.9738,54.9857,94700.0
2012-09-14 13:10:00,92.15,92.16,92.1,92.1,69700.0,54.9857,54.9917,54.9559,54.9559,69700.0
2012-09-14 13:15:00,92.1,92.12,92.08,92.12,143800.0,54.9559,54.9678,54.944,54.9678,143800.0
2012-09-14 13:20:00,92.11,92.12,92.02,92.02,146600.0,54.9619,54.9678,54.9082,54.9082,146600.0
2012-09-14 13:25:00,92.01,92.08,91.99,92.02,211200.0,54.9022,54.944,54.8903,54.9082,211200.0
2012-09-14 13:30:00,92.03,92.1,92.03,92.03,81400.0,54.9141,54.9559,54.9141,54.9141,81400.0
2012-09-14 13:35:00,92.03,92.03,91.95,91.95,57300.0,54.9141,54.9141,54.8664,54.8664,57300.0
2012-09-14 13:40:00,91.95,91.97,91.94,91.95,44000.0,54.8664,54.8783,54.8604,54.8664,44000.0
2012-09-14 13:45:00,91.95,92.01,91.91,91.99,74900.0,54.8664,54.9022,54.8425,54.8903,74900.0
2012-09-14 13:50:00,92.0,92.06,91.99,92.06,76700.0,54.8962,54.932,54.8903,54.932,76700.0
2012-09-14 13:55:00,92.06,92.14,92.06,92.14,103100.0,54.932,54.9798,54.932,54.9798,103100.0
2012-09-14 14:00:00,92.13,92.17,92.11,92.11,70300.0,54.9738,54.9977,54.9619,54.9619,70300.0
2012-09-14 14:05:00,92.11,92.16,92.11,92.16,129000.0,54.9619,54.9917,54.9619,54.9917,129000.0
2012-09-14 14:10:00,92.16,92.19,92.06,92.11,150700.0,54.9917,55.0096,54.932,54.9619,150700.0
2012-09-14 14:15:00,92.11,92.12,92.08,92.1,86400.0,54.9619,54.9678,54.944,54.9559,86400.0
2012-09-14 14:20:00,92.11,92.14,92.08,92.12,58000.0,54.9619,54.9798,54.944,54.9678,58000.0
2012-09-14 14:25:00,92.12,92.19,92.1,92.16,87200.0,54.9678,55.0096,54.9559,54.9917,87200.0
2012-09-14 14:30:00,92.15,92.23,92.14,92.18,89400.0,54.9857,55.0335,54.9798,55.0036,89400.0
2012-09-14 14:35:00,92.18,92.23,92.13,92.22,110900.0,55.0036,55.0335,54.9738,55.0275,110900.0
2012-09-14 14:40:00,92.22,92.22,92.17,92.2,77600.0,55.0275,55.0275,54.9977,55.0156,77600.0
2012-09-14 14:45:00,92.2,92.27,92.2,92.25,107400.0,55.0156,55.0573,55.0156,55.0454,107400.0
2012-09-14 14:50:00,92.26,92.27,92.19,92.2,132400.0,55.0514,55.0573,55.0096,55.0156,132400.0
2012-09-14 14:55:00,92.2,92.35,92.2,92.3,197300.0,55.0156,55.1051,55.0156,55.0752,197300.0
2012-09-14 15:00:00,92.3,92.32,92.24,92.26,125100.0,55.0752,55.0872,55.0394,55.0514,125100.0
2012-09-14 15:05:00,92.25,92.28,92.21,92.22,127300.0,55.0454,55.0633,55.0215,55.0275,127300.0
2012-09-14 15:10:00,92.23,92.25,92.18,92.22,142000.0,55.0335,55.0454,55.0036,55.0275,142000.0
2012-09-14 15:15:00,92.22,92.25,92.16,92.21,166100.0,55.0275,55.0454,54.9917,55.0215,166100.0
2012-09-14 15:20:00,92.21,92.23,92.05,92.05,202500.0,55.0215,55.0335,54.9261,54.9261,202500.0
2012-09-14 15:25:00,92.05,92.17,92.02,92.14,275200.0,54.9261,54.9977,54.9082,54.9798,275200.0
2012-09-14 15:30:00,92.13,92.15,91.98,91.99,204500.0,54.9738,54.9857,54.8843,54.8903,204500.0
2012-09-14 15:35:00,92.0,92.18,91.97,92.08,212000.0,54.8962,55.0036,54.8783,54.944,212000.0
2012-09-14 15:40:00,92.08,92.18,92.06,92.14,217500.0,54.944,55.0036,54.932,54.9798,217500.0
2012-09-14 15:45:00,92.14,92.15,91.92,91.92,381400.0,54.9798,54.9857,54.8485,54.8485,381400.0
2012-09-14 15:50:00,91.91,92.1,91.91,92.06,323000.0,54.8425,54.9559,54.8425,54.932,323000.0
2012-09-14 15:55:00,92.07,92.28,91.94,92.27,1096600.0,54.938,55.0633,54.8604,55.0573,1096600.0
2012-09-17 09:30:00,91.91,92.2,91.91,92.12,346200.0,54.8425,55.0156,54.8425,54.9678,346200.0
2012-09-17 09:35:00,92.12,92.3,92.12,92.28,222900.0,54.9678,55.0752,54.9678,55.0633,222900.0
2012-09-17 09:40:00,92.28,92.31,92.1,92.1,103700.0,55.0633,55.0812,54.9559,54.9559,103700.0
2012-09-17 09:45:00,92.1,92.25,92.08,92.21,105100.0,54.9559,55.0454,54.944,55.0215,105100.0
2012-09-17 09:50:00,92.2,92.29,92.18,92.27,86800.0,55.0156,55.0693,55.0036,55.0573,86800.0
2012-09-17 09:55:00,92.27,92.31,92.23,92.28,89000.0,55.0573,55.0812,55.0335,55.0633,89000.0
2012-09-17 10:00:00,92.28,92.29,92.14,92.15,140100.0,55.0633,55.0693,54.9798,54.9857,140100.0
2012-09-17 10:05:00,92.15,92.17,92.01,92.01,133400.0,54.9857,54.9977,54.9022,54.9022,133400.0
2012-09-17 10:10:00,92.01,92.07,92.01,92.06,101900.0,54.9022,54.938,54.9022,54.932,101900.0
2012-09-17 10:15:00,92.07,92.12,92.06,92.09,102800.0,54.938,54.9678,54.932,54.9499,102800.0
2012-09-17 10:20:00,92.09,92.19,92.07,92.18,78300.0,54.9499,55.0096,54.938,55.0036,78300.0
2012-09-17 10:25:00,92.18,92.34,92.18,92.34,139400.0,55.0036,55.0991,55.0036,55.0991,139400.0
2012-09-17 10:30:00,92.34,92.37,92.3,92.3,71000.0,55.0991,55.117,55.0752,55.0752,71000.0
2012-09-17 10:35:00,92.3,92.32,92.2,92.25,102300.0,55.0752,55.0872,55.0156,55.0454,102300.0
2012-09-17 10:40:00,92.26,92.31,92.22,92.3,59800.0,55.0514,55.0812,55.0275,55.0752,59800.0
2012-09-17 10:45:00,92.29,92.3,92.21,92.28,79600.0,55.0693,55.0752,55.0215,55.0633,79600.0
2012-09-17 10:50:00,92.29,92.32,92.21,92.3,98100.0,55.0693,55.0872,55.0215,55.0752,98100.0
2012-09-17 10:55:00,92.31,92.37,92.31,92.36,57600.0,55.0812,55.117,55.0812,55.111,57600.0
2012-09-17 11:00:00,92.36,92.46,92.35,92.42,98400.0,55.111,55.1707,55.1051,55.1468,98400.0
2012-09-17 11:05:00,92.42,92.48,92.41,92.45,116600.0,55.1468,55.1826,55.1409,55.1647,116600.0
2012-09-17 11:10:00,92.44,92.45,92.41,92.43,89700.0,55.1588,55.1647,55.1409,55.1528,89700.0
2012-09-17 11:15:00,92.43,92.5,92.39,92.47,87100.0,55.1528,55.1946,55.1289,55.1767,87100.0
2012-09-17 11:20:00,92.46,92.48,92.43,92.44,56400.0,55.1707,55.1826,55.1528,55.1588,56400.0
2012-09-17 11:25:00,92.44,92.44,92.33,92.34,57600.0,55.1588,55.1588,55.0931,55.0991,57600.0
2012-09-17 11:30:00,92.35,92.39,92.34,92.39,95400.0,55.1051,55.1289,55.0991,55.1289,95400.0
2012-09-17 11:35:00,92.38,92.39,92.32,92.33,46400.0,55.123,55.1289,55.0872,55.0931,46400.0
2012-09-17 11:40:00,92.32,92.36,92.31,92.34,37500.0,55.0872,55.111,55.0812,55.0991,37500.0
2012-09-17 11:45:00,92.34,92.35,92.32,92.33,42800.0,55.0991,55.1051,55.0872,55.0931,42800.0
2012-09-17 11:50:00,92.33,92.36,92.28,92.29,93500.0,55.0931,55.111,55.0633,55.0693,93500.0
2012-09-17 11:55:00,92.28,92.29,92.21,92.24,52300.0,55.0633,55.0693,55.0215,55.0394,52300.0
2012-09-17 12:00:00,92.24,92.29,92.23,92.26,36500.0,55.0394,55.0693,55.0335,55.0514,36500.0
2012-09-17 12:05:00,92.26,92.29,92.24,92.28,43500.0,55.0514,55.0693,55.0394,55.0633,43500.0
2012-09-17 12:10:00,92.26,92.27,92.24,92.24,43600.0,55.0514,55.0573,55.0394,55.0394,43600.0
2012-09-17 12:15:00,92.24,92.26,92.21,92.24,64300.0,55.0394,55.0514,55.0215,55.0394,64300.0
2012-09-17 12:20:00,92.25,92.29,92.24,92.26,56800.0,55.0454,55.0693,55.0394,55.0514,56800.0
2012-09-17 12:25:00,92.26,92.28,92.24,92.26,75500.0,55.0514,55.0633,55.0394,55.0514,75500.0
2012-09-17 12:30:00,92.27,92.27,92.2,92.21,75500.0,55.0573,55.0573,55.0156,55.0215,75500.0
2012-09-17 12:35:00,92.2,92.21,92.13,92.13,119900.0,55.0156,55.0215,54.9738,54.9738,119900.0
2012-09-17 12:40:00,92.14,92.14,92.07,92.1,124200.0,54.9798,54.9798,54.938,54.9559,124200.0
2012-09-17 12:45:00,92.1,92.14,92.1,92.13,57200.0,54.9559,54.9798,54.9559,54.9738,57200.0
2012-09-17 12:50:00,92.13,92.14,92.1,92.13,44500.0,54.9738,54.9798,54.9559,54.9738,44500.0
2012-09-17 12:55:00,92.13,92.15,92.07,92.07,49400.0,54.9738,54.9857,54.938,54.938,49400.0
2012-09-17 13:00:00,92.08,92.1,92.07,92.08,46200.0,54.944,54.9559,54.938,54.944,46200.0
2012-09-17 13:05:00,92.09,92.09,92.04,92.06,85700.0,54.9499,54.9499,54.9201,54.932,85700.0
2012-09-17 13:10:00,92.05,92.1,92.01,92.01,156900.0,54.9261,54.9559,54.9022,54.9022,156900.0
2012-09-17 13:15:00,92.01,92.02,91.92,91.93,92400.0,54.9022,54.9082,54.8485,54.8545,92400.0
2012-09-17 13:20:00,91.93,91.94,91.88,91.88,121700.0,54.8545,54.8604,54.8246,54.8246,121700.0
2012-09-17 13:25:00,91.89,91.9,91.81,91.81,149600.0,54.8306,54.8366,54.7829,54.7829,149600.0
2012-09-17 13:30:00,91.81,91.84,91.76,91.78,104500.0,54.7829,54.8008,54.753,54.765,104500.0
2012-09-17 13:35:00,91.78,91.85,91.77,91.84,65500.0,54.765,54.8067,54.759,54.8008,65500.0
2012-09-17 13:40:00,91.84,91.84,91.77,91.81,66700.0,54.8008,54.8008,54.759,54.7829,66700.0
2012-09-17 13:45:00,91.81,91.86,91.8,91.86,75000.0,54.7829,54.8127,54.7769,54.8127,75000.0
2012-09-17 13:50:00,91.86,91.88,91.74,91.77,179400.0,54.8127,54.8246,54.7411,54.759,179400.0
2012-09-17 13:55:00,91.76,91.86,91.73,91.75,169600.0,54.753,54.8127,54.7351,54.7471,169600.0
2012-09-17 14:00:00,91.75,91.77,91.63,91.73,202900.0,54.7471,54.759,54.6755,54.7351,202900.0
2012-09-17 14:05:00,91.73,91.73,91.55,91.59,220200.0,54.7351,54.7351,54.6277,54.6516,220200.0
2012-09-17 14:10:00,91.58,91.64,91.55,91.58,124800.0,54.6456,54.6814,54.6277,54.6456,124800.0
2012-09-17 14:15:00,91.59,91.74,91.58,91.74,112200.0,54.6516,54.7411,54.6456,54.7411,112200.0
2012-09-17 14:20:00,91.75,91.81,91.69,91.8,124800.0,54.7471,54.7829,54.7113,54.7769,124800.0
2012-09-17 14:25:00,91.81,91.84,91.75,91.75,83500.0,54.7829,54.8008,54.7471,54.7471,83500.0
2012-09-17 14:30:00,91.75,91.79,91.68,91.68,64600.0,54.7471,54.7709,54.7053,54.7053,64600.0
2012-09-17 14:35:00,91.68,91.75,91.68,91.73,61600.0,54.7053,54.7471,54.7053,54.7351,61600.0
2012-09-17 14:40:00,91.73,91.73,91.63,91.65,105000.0,54.7351,54.7351,54.6755,54.6874,105000.0
2012-09-17 14:45:00,91.66,91.83,91.66,91.82,119900.0,54.6934,54.7948,54.6934,54.7888,119900.0
2012-09-17 14:50:00,91.83,91.86,91.8,91.84,70200.0,54.7948,54.8127,54.7769,54.8008,70200.0
2012-09-17 14:55:00,91.85,91.85,91.79,91.79,55600.0,54.8067,54.8067,54.7709,54.7709,55600.0
2012-09-17 15:00:00,91.79,91.81,91.76,91.76,46300.0,54.7709,54.7829,54.753,54.753,46300.0
2012-09-17 15:05:00,91.75,91.84,91.75,91.83,54000.0,54.7471,54.8008,54.7471,54.7948,54000.0
2012-09-17 15:10:00,91.83,91.88,91.79,91.79,87500.0,54.7948,54.8246,54.7709,54.7709,87500.0
2012-09-17 15:15:00,91.79,91.8,91.73,91.74,74100.0,54.7709,54.7769,54.7351,54.7411,74100.0
2012-09-17 15:20:00,91.73,91.8,91.73,91.75,89600.0,54.7351,54.7769,54.7351,54.7471,89600.0
2012-09-17 15:25:00,91.75,91.76,91.66,91.68,163200.0,54.7471,54.753,54.6934,54.7053,163200.0
2012-09-17 15:30:00,91.69,91.72,91.63,91.71,166900.0,54.7113,54.7292,54.6755,54.7232,166900.0
2012-09-17 15:35:00,91.72,91.8,91.72,91.79,118500.0,54.7292,54.7769,54.7292,54.7709,118500.0
2012-09-17 15:40:00,91.8,91.88,91.76,91.87,179300.0,54.7769,54.8246,54.753,54.8187,179300.0
2012-09-17 15:45:00,91.86,91.93,91.83,91.89,252000.0,54.8127,54.8545,54.7948,54.8306,252000.0
2012-09-17 15:50:00,91.9,91.92,91.8,91.9,238600.0,54.8366,54.8485,54.7769,54.8366,238600.0
2012-09-17 15:55:00,91.89,91.96,91.83,91.96,592700.0,54.8306,54.8724,54.7948,54.8724,592700.0
2012-09-18 09:30:00,91.4,91.68,91.4,91.58,444000.0,54.5382,54.7053,54.5382,54.6456,444000.0
2012-09-18 09:35:00,91.59,91.64,91.55,91.62,150300.0,54.6516,54.6814,54.6277,54.6695,150300.0
2012-09-18 09:40:00,91.63,91.94,91.62,91.91,171000.0,54.6755,54.8604,54.6695,54.8425,171000.0
2012-09-18 09:45:00,91.92,91.94,91.76,91.94,166900.0,54.8485,54.8604,54.753,54.8604,166900.0
2012-09-18 09:50:00,91.94,92.0,91.9,91.96,117200.0,54.8604,54.8962,54.8366,54.8724,117200.0
2012-09-18 09:55:00,91.97,91.98,91.91,91.94,95900.0,54.8783,54.8843,54.8425,54.8604,95900.0
2012-09-18 10:00:00,91.94,92.04,91.94,92.0,190800.0,54.8604,54.9201,54.8604,54.8962,190800.0
2012-09-18 10:05:00,92.0,92.04,91.98,92.02,104700.0,54.8962,54.9201,54.8843,54.9082,104700.0
2012-09-18 10:10:00,92.03,92.1,92.02,92.06,101700.0,54.9141,54.9559,54.9082,54.932,101700.0
2012-09-18 10:15:00,92.05,92.11,91.97,92.07,96900.0,54.9261,54.9619,54.8783,54.938,96900.0
2012-09-18 10:20:00,92.06,92.16,92.06,92.11,174500.0,54.932,54.9917,54.932,54.9619,174500.0
2012-09-18 10:25:00,92.1,92.15,92.02,92.12,141900.0,54.9559,54.9857,54.9082,54.9678,141900.0
2012-09-18 10:30:00,92.12,92.17,92.09,92.11,94900.0,54.9678,54.9977,54.9499,54.9619,94900.0
2012-09-18 10:35:00,92.11,92.21,92.11,92.19,79400.0,54.9619,55.0215,54.9619,55.0096,79400.0
2012-09-18 10:40:00,92.19,92.22,92.15,92.16,92200.0,55.0096,55.0275,54.9857,54.9917,92200.0
2012-09-18 10:45:00,92.16,92.16,92.07,92.1,87500.0,54.9917,54.9917,54.938,54.9559,87500.0
2012-09-18 10:50:00,92.1,92.12,92.05,92.08,135700.0,54.9559,54.9678,54.9261,54.944,135700.0
2012-09-18 10:55:00,92.07,92.11,92.02,92.1,136900.0,54.938,54.9619,54.9082,54.9559,136900.0
2012-09-18 11:00:00,92.09,92.16,92.09,92.1,85900.0,54.9499,54.9917,54.9499,54.9559,85900.0
2012-09-18 11:05:00,92.1,92.18,92.09,92.18,100600.0,54.9559,55.0036,54.9499,55.0036,100600.0
2012-09-18 11:10:00,92.18,92.2,92.13,92.19,162000.0,55.0036,55.0156,54.9738,55.0096,162000.0
2012-09-18 11:15:00,92.19,92.22,92.12,92.18,109900.0,55.0096,55.0275,54.9678,55.0036,109900.0
2012-09-18 11:20:00,92.18,92.2,92.15,92.17,78600.0,55.0036,55.0156,54.9857,54.9977,78600.0
2012-09-18 11:25:00,92.16,92.2,92.15,92.16,45500.0,54.9917,55.0156,54.9857,54.9917,45500.0
2012-09-18 11:30:00,92.16,92.17,91.98,91.99,145000.0,54.9917,54.9977,54.8843,54.8903,145000.0
2012-09-18 11:35:00,91.98,92.02,91.88,91.89,179300.0,54.8843,54.9082,54.8246,54.8306,179300.0
2012-09-18 11:40:00,91.88,91.93,91.82,91.93,164500.0,54.8246,54.8545,54.7888,54.8545,164500.0
2012-09-18 11:45:00,91.93,91.98,91.92,91.98,47900.0,54.8545,54.8843,54.8485,54.8843,47900.0
2012-09-18 11:50:00,91.97,92.01,91.94,91.95,58700.0,54.8783,54.9022,54.8604,54.8664,58700.0
2012-09-18 11:55:00,91.95,91.97,91.89,91.94,102400.0,54.8664,54.8783,54.8306,54.8604,102400.0
2012-09-18 12:00:00,91.93,91.94,91.89,91.9,75600.0,54.8545,54.8604,54.8306,54.8366,75600.0
2012-09-18 12:05:00,91.9,91.92,91.86,91.91,42500.0,54.8366,54.8485,54.8127,54.8425,42500.0
2012-09-18 12:10:00,91.9,91.93,91.86,91.89,108300.0,54.8366,54.8545,54.8127,54.8306,108300.0
2012-09-18 12:15:00,91.89,91.91,91.81,91.81,146400.0,54.8306,54.8425,54.7829,54.7829,146400.0
2012-09-18 12:20:00,91.82,91.84,91.79,91.81,63000.0,54.7888,54.8008,54.7709,54.7829,63000.0
2012-09-18 12:25:00,91.8,91.81,91.77,91.77,82700.0,54.7769,54.7829,54.759,54.759,82700.0
2012-09-18 12:30:00,91.78,91.85,91.77,91.82,78500.0,54.765,54.8067,54.759,54.7888,78500.0
2012-09-18 12:35:00,91.82,91.89,91.82,91.88,43500.0,54.7888,54.8306,54.7888,54.8246,43500.0
2012-09-18 12:40:00,91.89,91.92,91.88,91.88,28300.0,54.8306,54.8485,54.8246,54.8246,28300.0
2012-09-18 12:45:00,91.88,91.93,91.88,91.93,31800.0,54.8246,54.8545,54.8246,54.8545,31800.0
2012-09-18 12:50:00,91.93,92.01,91.92,92.01,70900.0,54.8545,54.9022,54.8485,54.9022,70900.0
2012-09-18 12:55:00,92.02,92.04,91.92,91.93,48700.0,54.9082,54.9201,54.8485,54.8545,48700.0
2012-09-18 13:00:00,91.95,91.98,91.91,91.92,61200.0,54.8664,54.8843,54.8425,54.8485,61200.0
2012-09-18 13:05:00,91.91,91.92,91.82,91.86,86100.0,54.8425,54.8485,54.7888,54.8127,86100.0
2012-09-18 13:10:00,91.87,91.93,91.86,91.92,56200.0,54.8187,54.8545,54.8127,54.8485,56200.0
2012-09-18 13:15:00,91.92,91.98,91.91,91.96,82200.0,54.8485,54.8843,54.8425,54.8724,82200.0
2012-09-18 13:20:00,91.95,91.95,91.89,91.93,38100.0,54.8664,54.8664,54.8306,54.8545,38100.0
2012-09-18 13:25:00,91.93,91.93,91.88,91.89,47000.0,54.8545,54.8545,54.8246,54.8306,47000.0
2012-09-18 13:30:00,91.9,91.91,91.87,91.9,60500.0,54.8366,54.8425,54.8187,54.8366,60500.0
2012-09-18 13:35:00,91.89,91.9,91.87,91.88,49200.0,54.8306,54.8366,54.8187,54.8246,49200.0
2012-09-18 13:40:00,91.88,91.89,91.77,91.78,67000.0,54.8246,54.8306,54.759,54.765,67000.0
2012-09-18 13:45:00,91.78,91.79,91.75,91.75,46400.0,54.765,54.7709,54.7471,54.7471,46400.0
2012-09-18 13:50:00,91.75,91.76,91.7,91.71,58900.0,54.7471,54.753,54.7172,54.7232,58900.0
2012-09-18 13:55:00,91.72,91.72,91.63,91.65,111400.0,54.7292,54.7292,54.6755,54.6874,111400.0
2012-09-18 14:00:00,91.64,91.71,91.63,91.64,115300.0,54.6814,54.7232,54.6755,54.6814,115300.0
2012-09-18 14:05:00,91.64,91.7,91.61,91.7,57200.0,54.6814,54.7172,54.6635,54.7172,57200.0
2012-09-18 14:10:00,91.7,91.71,91.65,91.68,88500.0,54.7172,54.7232,54.6874,54.7053,88500.0
2012-09-18 14:15:00,91.67,91.78,91.67,91.77,87300.0,54.6993,54.765,54.6993,54.759,87300.0
2012-09-18 14:20:00,91.76,91.78,91.74,91.78,64200.0,54.753,54.765,54.7411,54.765,64200.0
2012-09-18 14:25:00,91.78,91.81,91.76,91.78,55100.0,54.765,54.7829,54.753,54.765,55100.0
2012-09-18 14:30:00,91.78,91.81,91.76,91.76,73100.0,54.765,54.7829,54.753,54.753,73100.0
2012-09-18 14:35:00,91.76,91.77,91.69,91.7,58500.0,54.753,54.759,54.7113,54.7172,58500.0
2012-09-18 14:40:00,91.69,91.75,91.68,91.72,52300.0,54.7113,54.7471,54.7053,54.7292,52300.0
2012-09-18 14:45:00,91.72,91.74,91.68,91.72,71300.0,54.7292,54.7411,54.7053,54.7292,71300.0
2012-09-18 14:50:00,91.72,91.72,91.69,91.69,63900.0,54.7292,54.7292,54.7113,54.7113,63900.0
2012-09-18 14:55:00,91.7,91.74,91.67,91.73,90300.0,54.7172,54.7411,54.6993,54.7351,90300.0
2012-09-18 15:00:00,91.73,91.77,91.72,91.76,91200.0,54.7351,54.759,54.7292,54.753,91200.0
2012-09-18 15:05:00,91.76,91.82,91.75,91.78,119100.0,54.753,54.7888,54.7471,54.765,119100.0
2012-09-18 15:10:00,91.78,91.8,91.72,91.73,111400.0,54.765,54.7769,54.7292,54.7351,111400.0
2012-09-18 15:15:00,91.72,91.72,91.62,91.62,129500.0,54.7292,54.7292,54.6695,54.6695,129500.0
2012-09-18 15:20:00,91.61,91.66,91.6,91.61,136500.0,54.6635,54.6934,54.6576,54.6635,136500.0
2012-09-18 15:25:00,91.61,91.61,91.54,91.59,167900.0,54.6635,54.6635,54.6218,54.6516,167900.0
2012-09-18 15:30:00,91.59,91.71,91.57,91.69,137600.0,54.6516,54.7232,54.6397,54.7113,137600.0
2012-09-18 15:35:00,91.69,91.7,91.66,91.69,118500.0,54.7113,54.7172,54.6934,54.7113,118500.0
2012-09-18 15:40:00,91.69,91.7,91.55,91.59,164600.0,54.7113,54.7172,54.6277,54.6516,164600.0
2012-09-18 15:45:00,91.58,91.69,91.54,91.59,285200.0,54.6456,54.7113,54.6218,54.6516,285200.0
2012-09-18 15:50:00,91.58,91.66,91.56,91.65,319900.0,54.6456,54.6934,54.6337,54.6874,319900.0
2012-09-18 15:55:00,91.65,91.71,91.62,91.69,549200.0,54.6874,54.7232,54.6695,54.7113,549200.0
2012-09-19 09:30:00,91.42,91.75,91.42,91.67,293900.0,54.5501,54.7471,54.5501,54.6993,293900.0
2012-09-19 09:35:00,91.65,91.68,91.49,91.49,202700.0,54.6874,54.7053,54.5919,54.5919,202700.0
2012-09-19 09:40:00,91.5,91.52,91.4,91.43,104500.0,54.5979,54.6098,54.5382,54.5561,104500.0
2012-09-19 09:45:00,91.44,91.46,91.33,91.4,162400.0,54.5621,54.574,54.4964,54.5382,162400.0
2012-09-19 09:50:00,91.4,91.42,91.19,91.33,145800.0,54.5382,54.5501,54.4129,54.4964,145800.0
2012-09-19 09:55:00,91.33,91.37,91.3,91.3,85200.0,54.4964,54.5203,54.4785,54.4785,85200.0
2012-09-19 10:00:00,91.3,91.54,91.3,91.53,139400.0,54.4785,54.6218,54.4785,54.6158,139400.0
2012-09-19 10:05:00,91.53,91.53,91.4,91.45,144300.0,54.6158,54.6158,54.5382,54.568,144300.0
2012-09-19 10:10:00,91.45,91.5,91.4,91.45,84800.0,54.568,54.5979,54.5382,54.568,84800.0
2012-09-19 10:15:00,91.45,91.52,91.44,91.51,102800.0,54.568,54.6098,54.5621,54.6039,102800.0
2012-09-19 10:20:00,91.51,91.52,91.37,91.4,119100.0,54.6039,54.6098,54.5203,54.5382,119100.0
2012-09-19 10:25:00,91.4,91.42,91.29,91.3,262800.0,54.5382,54.5501,54.4726,54.4785,262800.0
2012-09-19 10:30:00,91.29,91.31,91.14,91.21,185200.0,54.4726,54.4845,54.3831,54.4248,185200.0
2012-09-19 10:35:00,91.2,91.3,91.19,91.28,169800.0,54.4189,54.4785,54.4129,54.4666,169800.0
2012-09-19 10:40:00,91.29,91.39,91.29,91.39,117600.0,54.4726,54.5322,54.4726,54.5322,117600.0
2012-09-19 10:45:00,91.39,91.43,91.34,91.39,72100.0,54.5322,54.5561,54.5024,54.5322,72100.0
2012-09-19 10:50:00,91.4,91.42,91.34,91.35,78200.0,54.5382,54.5501,54.5024,54.5084,78200.0
2012-09-19 10:55:00,91.35,91.4,91.33,91.35,84500.0,54.5084,54.5382,54.4964,54.5084,84500.0
2012-09-19 11:00:00,91.35,91.36,91.28,91.33,117000.0,54.5084,54.5143,54.4666,54.4964,117000.0
2012-09-19 11:05:00,91.33,91.37,91.29,91.29,75200.0,54.4964,54.5203,54.4726,54.4726,75200.0
2012-09-19 11:10:00,91.29,91.35,91.26,91.35,68200.0,54.4726,54.5084,54.4547,54.5084,68200.0
2012-09-19 11:15:00,91.35,91.47,91.33,91.46,96900.0,54.5084,54.58,54.4964,54.574,96900.0
2012-09-19 11:20:00,91.46,91.61,91.42,91.55,139400.0,54.574,54.6635,54.5501,54.6277,139400.0
2012-09-19 11:25:00,91.54,91.61,91.53,91.57,101200.0,54.6218,54.6635,54.6158,54.6397,101200.0
2012-09-19 11:30:00,91.57,91.6,91.52,91.55,130800.0,54.6397,54.6576,54.6098,54.6277,130800.0
2012-09-19 11:35:00,91.55,91.59,91.51,91.52,99000.0,54.6277,54.6516,54.6039,54.6098,99000.0
2012-09-19 11:40:00,91.52,91.6,91.5,91.54,75800.0,54.6098,54.6576,54.5979,54.6218,75800.0
2012-09-19 11:45:00,91.53,91.53,91.47,91.52,90200.0,54.6158,54.6158,54.58,54.6098,90200.0
2012-09-19 11:50:00,91.52,91.57,91.49,91.56,84500.0,54.6098,54.6397,54.5919,54.6337,84500.0
2012-09-19 11:55:00,91.55,91.58,91.52,91.55,73800.0,54.6277,54.6456,54.6098,54.6277,73800.0
2012-09-19 12:00:00,91.56,91.6,91.53,91.53,63700.0,54.6337,54.6576,54.6158,54.6158,63700.0
2012-09-19 12:05:00,91.54,91.57,91.5,91.51,99700.0,54.6218,54.6397,54.5979,54.6039,99700.0
2012-09-19 12:10:00,91.52,91.55,91.48,91.5,70800.0,54.6098,54.6277,54.5859,54.5979,70800.0
2012-09-19 12:15:00,91.51,91.54,91.49,91.53,30100.0,54.6039,54.6218,54.5919,54.6158,30100.0
2012-09-19 12:20:00,91.54,91.59,91.53,91.57,51800.0,54.6218,54.6516,54.6158,54.6397,51800.0
2012-09-19 12:25:00,91.56,91.66,91.55,91.64,91500.0,54.6337,54.6934,54.6277,54.6814,91500.0
2012-09-19 12:30:00,91.64,91.66,91.61,91.66,56600.0,54.6814,54.6934,54.6635,54.6934,56600.0
2012-09-19 12:35:00,91.66,91.68,91.64,91.68,56900.0,54.6934,54.7053,54.6814,54.7053,56900.0
2012-09-19 12:40:00,91.67,91.68,91.62,91.62,52700.0,54.6993,54.7053,54.6695,54.6695,52700.0
2012-09-19 12:45:00,91.61,91.63,91.6,91.61,71200.0,54.6635,54.6755,54.6576,54.6635,71200.0
2012-09-19 12:50:00,91.6,91.62,91.57,91.59,106600.0,54.6576,54.6695,54.6397,54.6516,106600.0
2012-09-19 12:55:00,91.58,91.59,91.56,91.59,87700.0,54.6456,54.6516,54.6337,54.6516,87700.0
2012-09-19 13:00:00,91.59,91.6,91.53,91.54,82500.0,54.6516,54.6576,54.6158,54.6218,82500.0
2012-09-19 13:05:00,91.54,91.55,91.49,91.49,117900.0,54.6218,54.6277,54.5919,54.5919,117900.0
2012-09-19 13:10:00,91.5,91.51,91.47,91.49,109300.0,54.5979,54.6039,54.58,54.5919,109300.0
2012-09-19 13:15:00,91.48,91.49,91.41,91.41,57300.0,54.5859,54.5919,54.5442,54.5442,57300.0
2012-09-19 13:20:00,91.41,91.45,91.4,91.43,93900.0,54.5442,54.568,54.5382,54.5561,93900.0
2012-09-19 13:25:00,91.43,91.43,91.35,91.35,95400.0,54.5561,54.5561,54.5084,54.5084,95400.0
2012-09-19 13:30:00,91.36,91.44,91.35,91.44,56500.0,54.5143,54.5621,54.5084,54.5621,56500.0
2012-09-19 13:35:00,91.43,91.43,91.35,91.36,61900.0,54.5561,54.5561,54.5084,54.5143,61900.0
2012-09-19 13:40:00,91.37,91.42,91.36,91.42,63300.0,54.5203,54.5501,54.5143,54.5501,63300.0
2012-09-19 13:45:00,91.42,91.44,91.39,91.4,60000.0,54.5501,54.5621,54.5322,54.5382,60000.0
2012-09-19 13:50:00,91.4,91.43,91.34,91.36,175000.0,54.5382,54.5561,54.5024,54.5143,175000.0
2012-09-19 13:55:00,91.37,91.37,91.25,91.29,131500.0,54.5203,54.5203,54.4487,54.4726,131500.0
2012-09-19 14:00:00,91.29,91.3,91.27,91.3,114200.0,54.4726,54.4785,54.4606,54.4785,114200.0
2012-09-19 14:05:00,91.3,91.3,91.24,91.25,153100.0,54.4785,54.4785,54.4427,54.4487,153100.0
2012-09-19 14:10:00,91.25,91.25,91.19,91.2,118300.0,54.4487,54.4487,54.4129,54.4189,118300.0
2012-09-19 14:15:00,91.19,91.21,91.14,91.16,152000.0,54.4129,54.4248,54.3831,54.395,152000.0
2012-09-19 14:20:00,91.16,91.19,91.14,91.14,131600.0,54.395,54.4129,54.3831,54.3831,131600.0
2012-09-19 14:25:00,91.14,91.16,91.07,91.09,198200.0,54.3831,54.395,54.3413,54.3532,198200.0
2012-09-19 14:30:00,91.09,91.12,91.08,91.11,151600.0,54.3532,54.3711,54.3473,54.3652,151600.0
2012-09-19 14:35:00,91.1,91.16,91.1,91.15,108900.0,54.3592,54.395,54.3592,54.389,108900.0
2012-09-19 14:40:00,91.15,91.15,91.11,91.12,136900.0,54.389,54.389,54.3652,54.3711,136900.0
2012-09-19 14:45:00,91.13,91.23,91.12,91.23,148900.0,54.3771,54.4368,54.3711,54.4368,148900.0
2012-09-19 14:50:00,91.23,91.23,91.17,91.18,120200.0,54.4368,54.4368,54.401,54.4069,120200.0
2012-09-19 14:55:00,91.18,91.2,91.18,91.2,127900.0,54.4069,54.4189,54.4069,54.4189,127900.0
2012-09-19 15:00:00,91.2,91.2,91.16,91.16,129500.0,54.4189,54.4189,54.395,54.395,129500.0
2012-09-19 15:05:00,91.17,91.17,91.13,91.13,128800.0,54.401,54.401,54.3771,54.3771,128800.0
2012-09-19 15:10:00,91.14,91.14,91.12,91.13,144900.0,54.3831,54.3831,54.3711,54.3771,144900.0
2012-09-19 15:15:00,91.14,91.14,91.11,91.13,88300.0,54.3831,54.3831,54.3652,54.3771,88300.0
2012-09-19 15:20:00,91.12,91.13,91.07,91.08,190000.0,54.3711,54.3771,54.3413,54.3473,190000.0
2012-09-19 15:25:00,91.08,91.09,90.97,90.97,307000.0,54.3473,54.3532,54.2816,54.2816,307000.0
2012-09-19 15:30:00,90.98,91.01,90.93,90.94,242800.0,54.2876,54.3055,54.2578,54.2637,242800.0
2012-09-19 15:35:00,90.94,90.94,90.88,90.9,312900.0,54.2637,54.2637,54.2279,54.2399,312900.0
2012-09-19 15:40:00,90.9,90.98,90.89,90.98,313800.0,54.2399,54.2876,54.2339,54.2876,313800.0
2012-09-19 15:45:00,90.97,91.01,90.96,91.0,306300.0,54.2816,54.3055,54.2757,54.2995,306300.0
2012-09-19 15:50:00,91.0,91.02,90.82,90.84,568200.0,54.2995,54.3115,54.1921,54.2041,568200.0
2012-09-19 15:55:00,90.84,90.86,90.58,90.64,1426200.0,54.2041,54.216,54.0489,54.0847,1426200.0
2012-09-20 09:30:00,90.14,90.49,90.09,90.46,474600.0,53.7864,53.9952,53.7565,53.9773,474600.0
2012-09-20 09:35:00,90.45,90.48,90.26,90.43,164900.0,53.9714,53.9893,53.858,53.9594,164900.0
2012-09-20 09:40:00,90.43,90.47,90.31,90.43,130400.0,53.9594,53.9833,53.8878,53.9594,130400.0
2012-09-20 09:45:00,90.43,90.51,90.34,90.36,174200.0,53.9594,54.0072,53.9057,53.9176,174200.0
2012-09-20 09:50:00,90.36,90.36,90.19,90.23,168700.0,53.9176,53.9176,53.8162,53.8401,168700.0
2012-09-20 09:55:00,90.23,90.43,90.21,90.35,140100.0,53.8401,53.9594,53.8281,53.9117,140100.0
2012-09-20 10:00:00,90.35,90.52,90.34,90.5,171900.0,53.9117,54.0131,53.9057,54.0012,171900.0
2012-09-20 10:05:00,90.51,90.58,90.49,90.55,171000.0,54.0072,54.0489,53.9952,54.031,171000.0
2012-09-20 10:10:00,90.55,90.82,90.53,90.79,186800.0,54.031,54.1921,54.0191,54.1742,186800.0
2012-09-20 10:15:00,90.79,90.83,90.72,90.77,146900.0,54.1742,54.1981,54.1325,54.1623,146900.0
2012-09-20 10:20:00,90.76,90.8,90.71,90.73,91600.0,54.1563,54.1802,54.1265,54.1384,91600.0
2012-09-20 10:25:00,90.73,90.75,90.67,90.75,143700.0,54.1384,54.1504,54.1026,54.1504,143700.0
2012-09-20 10:30:00,90.75,90.8,90.71,90.79,142700.0,54.1504,54.1802,54.1265,54.1742,142700.0
2012-09-20 10:35:00,90.8,91.0,90.8,90.98,139100.0,54.1802,54.2995,54.1802,54.2876,139100.0
2012-09-20 10:40:00,90.99,91.04,90.93,90.97,203400.0,54.2936,54.3234,54.2578,54.2816,203400.0
2012-09-20 10:45:00,90.96,91.0,90.88,90.88,131200.0,54.2757,54.2995,54.2279,54.2279,131200.0
2012-09-20 10:50:00,90.88,90.92,90.84,90.86,96800.0,54.2279,54.2518,54.2041,54.216,96800.0
2012-09-20 10:55:00,90.86,90.94,90.86,90.91,82100.0,54.216,54.2637,54.216,54.2458,82100.0
2012-09-20 11:00:00,90.92,91.0,90.92,90.94,101900.0,54.2518,54.2995,54.2518,54.2637,101900.0
2012-09-20 11:05:00,90.95,90.95,90.83,90.88,103800.0,54.2697,54.2697,54.1981,54.2279,103800.0
2012-09-20 11:10:00,90.89,90.92,90.84,90.84,65900.0,54.2339,54.2518,54.2041,54.2041,65900.0
2012-09-20 11:15:00,90.84,90.92,90.83,90.9,71800.0,54.2041,54.2518,54.1981,54.2399,71800.0
2012-09-20 11:20:00,90.9,90.95,90.88,90.93,53500.0,54.2399,54.2697,54.2279,54.2578,53500.0
2012-09-20 11:25:00,90.94,91.0,90.92,90.92,115000.0,54.2637,54.2995,54.2518,54.2518,115000.0
2012-09-20 11:30:00,90.93,91.01,90.91,91.0,112900.0,54.2578,54.3055,54.2458,54.2995,112900.0
2012-09-20 11:35:00,91.0,91.03,90.98,91.0,105700.0,54.2995,54.3174,54.2876,54.2995,105700.0
2012-09-20 11:40:00,91.01,91.11,90.99,91.08,153800.0,54.3055,54.3652,54.2936,54.3473,153800.0
2012-09-20 11:45:00,91.08,91.11,91.03,91.05,111800.0,54.3473,54.3652,54.3174,54.3294,111800.0
2012-09-20 11:50:00,91.04,91.11,91.02,91.06,99300.0,54.3234,54.3652,54.3115,54.3353,99300.0
2012-09-20 11:55:00,91.06,91.11,91.05,91.11,67600.0,54.3353,54.3652,54.3294,54.3652,67600.0
2012-09-20 12:00:00,91.11,91.14,91.05,91.12,92300.0,54.3652,54.3831,54.3294,54.3711,92300.0
2012-09-20 12:05:00,91.13,91.18,91.12,91.14,79400.0,54.3771,54.4069,54.3711,54.3831,79400.0
2012-09-20 12:10:00,91.14,91.19,91.13,91.19,54800.0,54.3831,54.4129,54.3771,54.4129,54800.0
2012-09-20 12:15:00,91.18,91.2,91.14,91.16,78300.0,54.4069,54.4189,54.3831,54.395,78300.0
2012-09-20 12:20:00,91.16,91.21,91.15,91.19,54600.0,54.395,54.4248,54.389,54.4129,54600.0
2012-09-20 12:25:00,91.18,91.19,91.07,91.13,75900.0,54.4069,54.4129,54.3413,54.3771,75900.0
2012-09-20 12:30:00,91.13,91.14,91.1,91.13,37100.0,54.3771,54.3831,54.3592,54.3771,37100.0
2012-09-20 12:35:00,91.13,91.14,91.1,91.1,21300.0,54.3771,54.3831,54.3592,54.3592,21300.0
2012-09-20 12:40:00,91.11,91.23,91.11,91.23,67900.0,54.3652,54.4368,54.3652,54.4368,67900.0
2012-09-20 12:45:00,91.23,91.24,91.07,91.07,131800.0,54.4368,54.4427,54.3413,54.3413,131800.0
2012-09-20 12:50:00,91.07,91.14,91.07,91.09,55000.0,54.3413,54.3831,54.3413,54.3532,55000.0
2012-09-20 12:55:00,91.09,91.12,91.03,91.1,115400.0,54.3532,54.3711,54.3174,54.3592,115400.0
2012-09-20 13:00:00,91.1,91.11,91.0,91.02,95700.0,54.3592,54.3652,54.2995,54.3115,95700.0
2012-09-20 13:05:00,91.02,91.06,91.01,91.06,29100.0,54.3115,54.3353,54.3055,54.3353,29100.0
2012-09-20 13:10:00,91.05,91.13,91.05,91.12,40100.0,54.3294,54.3771,54.3294,54.3711,40100.0
2012-09-20 13:15:00,91.12,91.14,91.09,91.12,39800.0,54.3711,54.3831,54.3532,54.3711,39800.0
2012-09-20 13:20:00,91.13,91.14,91.1,91.12,73400.0,54.3771,54.3831,54.3592,54.3711,73400.0
2012-09-20 13:25:00,91.11,91.21,91.09,91.21,127200.0,54.3652,54.4248,54.3532,54.4248,127200.0
2012-09-20 13:30:00,91.21,91.24,91.18,91.23,103400.0,54.4248,54.4427,54.4069,54.4368,103400.0
2012-09-20 13:35:00,91.22,91.32,91.22,91.29,149000.0,54.4308,54.4905,54.4308,54.4726,149000.0
2012-09-20 13:40:00,91.29,91.3,91.25,91.26,96600.0,54.4726,54.4785,54.4487,54.4547,96600.0
2012-09-20 13:45:00,91.26,91.29,91.25,91.29,47300.0,54.4547,54.4726,54.4487,54.4726,47300.0
2012-09-20 13:50:00,91.28,91.31,91.28,91.29,49300.0,54.4666,54.4845,54.4666,54.4726,49300.0
2012-09-20 13:55:00,91.29,91.31,91.25,91.3,71300.0,54.4726,54.4845,54.4487,54.4785,71300.0
2012-09-20 14:00:00,91.3,91.3,91.25,91.25,94200.0,54.4785,54.4785,54.4487,54.4487,94200.0
2012-09-20 14:05:00,91.25,91.32,91.24,91.3,97700.0,54.4487,54.4905,54.4427,54.4785,97700.0
2012-09-20 14:10:00,91.29,91.38,91.29,91.36,115400.0,54.4726,54.5263,54.4726,54.5143,115400.0
2012-09-20 14:15:00,91.35,91.41,91.33,91.34,74200.0,54.5084,54.5442,54.4964,54.5024,74200.0
2012-09-20 14:20:00,91.34,91.38,91.31,91.37,111300.0,54.5024,54.5263,54.4845,54.5203,111300.0
2012-09-20 14:25:00,91.37,91.47,91.35,91.42,144200.0,54.5203,54.58,54.5084,54.5501,144200.0
2012-09-20 14:30:00,91.42,91.48,91.39,91.45,117900.0,54.5501,54.5859,54.5322,54.568,117900.0
2012-09-20 14:35:00,91.46,91.47,91.4,91.42,104100.0,54.574,54.58,54.5382,54.5501,104100.0
2012-09-20 14:40:00,91.43,91.47,91.43,91.46,63600.0,54.5561,54.58,54.5561,54.574,63600.0
2012-09-20 14:45:00,91.46,91.48,91.44,91.47,78700.0,54.574,54.5859,54.5621,54.58,78700.0
2012-09-20 14:50:00,91.48,91.5,91.46,91.47,77100.0,54.5859,54.5979,54.574,54.58,77100.0
2012-09-20 14:55:00,91.47,91.53,91.44,91.51,141100.0,54.58,54.6158,54.5621,54.6039,141100.0
2012-09-20 15:00:00,91.5,91.51,91.41,91.42,111500.0,54.5979,54.6039,54.5442,54.5501,111500.0
2012-09-20 15:05:00,91.43,91.57,91.43,91.54,172000.0,54.5561,54.6397,54.5561,54.6218,172000.0
2012-09-20 15:10:00,91.54,91.55,91.45,91.53,169100.0,54.6218,54.6277,54.568,54.6158,169100.0
2012-09-20 15:15:00,91.53,91.54,91.44,91.54,172500.0,54.6158,54.6218,54.5621,54.6218,172500.0
2012-09-20 15:20:00,91.54,91.69,91.54,91.63,367900.0,54.6218,54.7113,54.6218,54.6755,367900.0
2012-09-20 15:25:00,91.63,91.63,91.49,91.58,169300.0,54.6755,54.6755,54.5919,54.6456,169300.0
2012-09-20 15:30:00,91.59,91.59,91.45,91.52,280100.0,54.6516,54.6516,54.568,54.6098,280100.0
2012-09-20 15:35:00,91.52,91.55,91.47,91.47,203400.0,54.6098,54.6277,54.58,54.58,203400.0
2012-09-20 15:40:00,91.47,91.49,91.36,91.41,224000.0,54.58,54.5919,54.5143,54.5442,224000.0
2012-09-20 15:45:00,91.42,91.42,91.28,91.3,235000.0,54.5501,54.5501,54.4666,54.4785,235000.0
2012-09-20 15:50:00,91.3,91.4,91.27,91.33,294600.0,54.4785,54.5382,54.4606,54.4964,294600.0
2012-09-20 15:55:00,91.33,91.55,91.33,91.51,615600.0,54.4964,54.6277,54.4964,54.6039,615600.0
2012-09-21 09:30:00,92.03,92.04,91.7,91.83,5196000.0,54.9141,54.9201,54.7172,54.7948,5196000.0
2012-09-21 09:35:00,91.83,91.93,91.71,91.93,162400.0,54.7948,54.8545,54.7232,54.8545,162400.0
2012-09-21 09:40:00,91.93,91.97,91.76,91.84,127500.0,54.8545,54.8783,54.753,54.8008,127500.0
2012-09-21 09:45:00,91.83,91.98,91.83,91.97,148400.0,54.7948,54.8843,54.7948,54.8783,148400.0
2012-09-21 09:50:00,91.98,92.15,91.94,92.14,210700.0,54.8843,54.9857,54.8604,54.9798,210700.0
2012-09-21 09:55:00,92.15,92.2,92.04,92.11,149200.0,54.9857,55.0156,54.9201,54.9619,149200.0
2012-09-21 10:00:00,92.08,92.14,92.01,92.02,163600.0,54.944,54.9798,54.9022,54.9082,163600.0
2012-09-21 10:05:00,92.02,92.13,92.02,92.11,95400.0,54.9082,54.9738,54.9082,54.9619,95400.0
2012-09-21 10:10:00,92.1,92.14,92.06,92.08,83900.0,54.9559,54.9798,54.932,54.944,83900.0
2012-09-21 10:15:00,92.08,92.11,91.94,91.97,117100.0,54.944,54.9619,54.8604,54.8783,117100.0
2012-09-21 10:20:00,91.97,92.05,91.96,92.05,72500.0,54.8783,54.9261,54.8724,54.9261,72500.0
2012-09-21 10:25:00,92.05,92.11,92.05,92.06,79100.0,54.9261,54.9619,54.9261,54.932,79100.0
2012-09-21 10:30:00,92.06,92.15,92.03,92.15,112500.0,54.932,54.9857,54.9141,54.9857,112500.0
2012-09-21 10:35:00,92.14,92.18,92.12,92.17,93900.0,54.9798,55.0036,54.9678,54.9977,93900.0
2012-09-21 10:40:00,92.19,92.2,92.13,92.17,107000.0,55.0096,55.0156,54.9738,54.9977,107000.0
2012-09-21 10:45:00,92.17,92.18,92.11,92.14,107100.0,54.9977,55.0036,54.9619,54.9798,107100.0
2012-09-21 10:50:00,92.15,92.16,91.95,91.98,149400.0,54.9857,54.9917,54.8664,54.8843,149400.0
2012-09-21 10:55:00,91.99,92.02,91.89,91.93,118300.0,54.8903,54.9082,54.8306,54.8545,118300.0
2012-09-21 11:00:00,91.92,92.01,91.9,91.97,85700.0,54.8485,54.9022,54.8366,54.8783,85700.0
2012-09-21 11:05:00,91.97,91.99,91.91,91.92,83400.0,54.8783,54.8903,54.8425,54.8485,83400.0
2012-09-21 11:10:00,91.92,91.94,91.85,91.86,104100.0,54.8485,54.8604,54.8067,54.8127,104100.0
2012-09-21 11:15:00,91.87,91.94,91.87,91.93,78200.0,54.8187,54.8604,54.8187,54.8545,78200.0
2012-09-21 11:20:00,91.93,92.04,91.93,92.01,109200.0,54.8545,54.9201,54.8545,54.9022,109200.0
2012-09-21 11:25:00,92.01,92.09,91.99,92.08,99500.0,54.9022,54.9499,54.8903,54.944,99500.0
2012-09-21 11:30:00,92.08,92.14,92.07,92.09,104200.0,54.944,54.9798,54.938,54.9499,104200.0
2012-09-21 11:35:00,92.1,92.15,92.08,92.15,70300.0,54.9559,54.9857,54.944,54.9857,70300.0
2012-09-21 11:40:00,92.14,92.2,92.11,92.16,128200.0,54.9798,55.0156,54.9619,54.9917,128200.0
2012-09-21 11:45:00,92.17,92.22,92.16,92.21,169800.0,54.9977,55.0275,54.9917,55.0215,169800.0
2012-09-21 11:50:00,92.21,92.21,92.14,92.14,61000.0,55.0215,55.0215,54.9798,54.9798,61000.0
2012-09-21 11:55:00,92.14,92.23,92.1,92.21,63100.0,54.9798,55.0335,54.9559,55.0215,63100.0
2012-09-21 12:00:00,92.21,92.22,92.17,92.18,55800.0,55.0215,55.0275,54.9977,55.0036,55800.0
2012-09-21 12:05:00,92.19,92.2,92.06,92.09,77300.0,55.0096,55.0156,54.932,54.9499,77300.0
2012-09-21 12:10:00,92.09,92.14,92.09,92.12,29000.0,54.9499,54.9798,54.9499,54.9678,29000.0
2012-09-21 12:15:00,92.11,92.12,92.07,92.09,63700.0,54.9619,54.9678,54.938,54.9499,63700.0
2012-09-21 12:20:00,92.09,92.09,92.03,92.03,69700.0,54.9499,54.9499,54.9141,54.9141,69700.0
2012-09-21 12:25:00,92.04,92.08,91.98,92.02,103700.0,54.9201,54.944,54.8843,54.9082,103700.0
2012-09-21 12:30:00,92.01,92.03,92.0,92.01,59400.0,54.9022,54.9141,54.8962,54.9022,59400.0
2012-09-21 12:35:00,92.01,92.02,91.97,91.99,38800.0,54.9022,54.9082,54.8783,54.8903,38800.0
2012-09-21 12:40:00,92.0,92.08,91.99,92.08,100700.0,54.8962,54.944,54.8903,54.944,100700.0
2012-09-21 12:45:00,92.08,92.14,92.07,92.13,85400.0,54.944,54.9798,54.938,54.9738,85400.0
2012-09-21 12:50:00,92.13,92.14,92.08,92.09,44300.0,54.9738,54.9798,54.944,54.9499,44300.0
2012-09-21 12:55:00,92.08,92.09,92.03,92.06,70200.0,54.944,54.9499,54.9141,54.932,70200.0
2012-09-21 13:00:00,92.07,92.09,92.04,92.08,42600.0,54.938,54.9499,54.9201,54.944,42600.0
2012-09-21 13:05:00,92.09,92.13,92.08,92.08,44500.0,54.9499,54.9738,54.944,54.944,44500.0
2012-09-21 13:10:00,92.09,92.12,92.06,92.11,44300.0,54.9499,54.9678,54.932,54.9619,44300.0
2012-09-21 13:15:00,92.11,92.17,92.11,92.16,48500.0,54.9619,54.9977,54.9619,54.9917,48500.0
2012-09-21 13:20:00,92.15,92.16,92.15,92.16,24200.0,54.9857,54.9917,54.9857,54.9917,24200.0
2012-09-21 13:25:00,92.16,92.16,92.14,92.15,32800.0,54.9917,54.9917,54.9798,54.9857,32800.0
2012-09-21 13:30:00,92.14,92.16,92.13,92.14,60900.0,54.9798,54.9917,54.9738,54.9798,60900.0
2012-09-21 13:35:00,92.14,92.18,92.13,92.18,37300.0,54.9798,55.0036,54.9738,55.0036,37300.0
2012-09-21 13:40:00,92.18,92.21,92.17,92.19,82400.0,55.0036,55.0215,54.9977,55.0096,82400.0
2012-09-21 13:45:00,92.19,92.21,92.16,92.2,87700.0,55.0096,55.0215,54.9917,55.0156,87700.0
2012-09-21 13:50:00,92.2,92.22,92.18,92.21,62500.0,55.0156,55.0275,55.0036,55.0215,62500.0
2012-09-21 13:55:00,92.2,92.23,92.19,92.22,64100.0,55.0156,55.0335,55.0096,55.0275,64100.0
2012-09-21 14:00:00,92.22,92.23,92.17,92.19,107000.0,55.0275,55.0335,54.9977,55.0096,107000.0
2012-09-21 14:05:00,92.19,92.19,92.13,92.15,80800.0,55.0096,55.0096,54.9738,54.9857,80800.0
2012-09-21 14:10:00,92.14,92.16,92.14,92.15,63900.0,54.9798,54.9917,54.9798,54.9857,63900.0
2012-09-21 14:15:00,92.15,92.15,92.02,92.02,91200.0,54.9857,54.9857,54.9082,54.9082,91200.0
2012-09-21 14:20:00,92.02,92.05,91.94,91.97,102300.0,54.9082,54.9261,54.8604,54.8783,102300.0
2012-09-21 14:25:00,91.97,92.01,91.94,91.97,95600.0,54.8783,54.9022,54.8604,54.8783,95600.0
2012-09-21 14:30:00,91.98,92.03,91.95,92.01,95000.0,54.8843,54.9141,54.8664,54.9022,95000.0
2012-09-21 14:35:00,92.01,92.03,91.98,92.0,109400.0,54.9022,54.9141,54.8843,54.8962,109400.0
2012-09-21 14:40:00,92.0,92.05,92.0,92.01,84200.0,54.8962,54.9261,54.8962,54.9022,84200.0
2012-09-21 14:45:00,92.02,92.09,91.99,92.06,124000.0,54.9082,54.9499,54.8903,54.932,124000.0
2012-09-21 14:50:00,92.06,92.07,91.98,91.98,100200.0,54.932,54.938,54.8843,54.8843,100200.0
2012-09-21 14:55:00,91.98,92.01,91.97,92.0,63400.0,54.8843,54.9022,54.8783,54.8962,63400.0
2012-09-21 15:00:00,91.99,92.06,91.97,92.0,110600.0,54.8903,54.932,54.8783,54.8962,110600.0
2012-09-21 15:05:00,92.01,92.02,91.98,92.0,65100.0,54.9022,54.9082,54.8843,54.8962,65100.0
2012-09-21 15:10:00,92.0,92.04,91.97,92.04,98100.0,54.8962,54.9201,54.8783,54.9201,98100.0
2012-09-21 15:15:00,92.04,92.05,91.95,91.97,98200.0,54.9201,54.9261,54.8664,54.8783,98200.0
2012-09-21 15:20:00,91.97,92.01,91.94,92.0,146300.0,54.8783,54.9022,54.8604,54.8962,146300.0
2012-09-21 15:25:00,92.01,92.02,91.93,91.95,116900.0,54.9022,54.9082,54.8545,54.8664,116900.0
2012-09-21 15:30:00,91.95,91.98,91.91,91.93,151600.0,54.8664,54.8843,54.8425,54.8545,151600.0
2012-09-21 15:35:00,91.93,91.94,91.86,91.86,146100.0,54.8545,54.8604,54.8127,54.8127,146100.0
2012-09-21 15:40:00,91.86,92.0,91.84,91.98,234800.0,54.8127,54.8962,54.8008,54.8843,234800.0
2012-09-21 15:45:00,91.99,92.01,91.9,91.92,317000.0,54.8903,54.9022,54.8366,54.8485,317000.0
2012-09-21 15:50:00,91.91,91.94,91.8,91.81,457200.0,54.8425,54.8604,54.7769,54.7829,457200.0
2012-09-21 15:55:00,91.8,91.86,91.64,91.83,1399000.0,54.7769,54.8127,54.6814,54.7948,1399000.0
2012-09-24 09:30:00,91.28,91.57,91.28,91.51,314400.0,54.4666,54.6397,54.4666,54.6039,314400.0
2012-09-24 09:35:00,91.49,91.68,91.44,91.68,112000.0,54.5919,54.7053,54.5621,54.7053,112000.0
2012-09-24 09:40:00,91.68,91.8,91.67,91.77,199800.0,54.7053,54.7769,54.6993,54.759,199800.0
2012-09-24 09:45:00,91.76,91.76,91.58,91.59,151200.0,54.753,54.753,54.6456,54.6516,151200.0
2012-09-24 09:50:00,91.6,91.7,91.58,91.67,107700.0,54.6576,54.7172,54.6456,54.6993,107700.0
2012-09-24 09:55:00,91.67,91.78,91.67,91.77,159000.0,54.6993,54.765,54.6993,54.759,159000.0
2012-09-24 10:00:00,91.78,91.85,91.77,91.83,138300.0,54.765,54.8067,54.759,54.7948,138300.0
2012-09-24 10:05:00,91.84,91.85,91.78,91.81,108700.0,54.8008,54.8067,54.765,54.7829,108700.0
2012-09-24 10:10:00,91.81,91.82,91.71,91.77,95400.0,54.7829,54.7888,54.7232,54.759,95400.0
2012-09-24 10:15:00,91.77,91.81,91.67,91.68,101000.0,54.759,54.7829,54.6993,54.7053,101000.0
2012-09-24 10:20:00,91.68,91.72,91.64,91.66,147800.0,54.7053,54.7292,54.6814,54.6934,147800.0
2012-09-24 10:25:00,91.66,91.75,91.65,91.67,128700.0,54.6934,54.7471,54.6874,54.6993,128700.0
2012-09-24 10:30:00,91.67,91.75,91.67,91.7,99800.0,54.6993,54.7471,54.6993,54.7172,99800.0
2012-09-24 10:35:00,91.7,91.74,91.67,91.7,98700.0,54.7172,54.7411,54.6993,54.7172,98700.0
2012-09-24 10:40:00,91.7,91.72,91.67,91.7,56900.0,54.7172,54.7292,54.6993,54.7172,56900.0
2012-09-24 10:45:00,91.7,91.75,91.69,91.72,89600.0,54.7172,54.7471,54.7113,54.7292,89600.0
2012-09-24 10:50:00,91.71,91.72,91.67,91.7,91000.0,54.7232,54.7292,54.6993,54.7172,91000.0
2012-09-24 10:55:00,91.7,91.82,91.7,91.77,114400.0,54.7172,54.7888,54.7172,54.759,114400.0
2012-09-24 11:00:00,91.78,91.82,91.75,91.79,85400.0,54.765,54.7888,54.7471,54.7709,85400.0
2012-09-24 11:05:00,91.78,91.8,91.74,91.78,131600.0,54.765,54.7769,54.7411,54.765,131600.0
2012-09-24 11:10:00,91.79,91.79,91.67,91.68,121600.0,54.7709,54.7709,54.6993,54.7053,121600.0
2012-09-24 11:15:00,91.68,91.72,91.66,91.72,106900.0,54.7053,54.7292,54.6934,54.7292,106900.0
2012-09-24 11:20:00,91.73,91.74,91.7,91.71,45200.0,54.7351,54.7411,54.7172,54.7232,45200.0
2012-09-24 11:25:00,91.71,91.73,91.68,91.7,98700.0,54.7232,54.7351,54.7053,54.7172,98700.0
2012-09-24 11:30:00,91.7,91.74,91.7,91.71,41100.0,54.7172,54.7411,54.7172,54.7232,41100.0
2012-09-24 11:35:00,91.72,91.76,91.72,91.72,56800.0,54.7292,54.753,54.7292,54.7292,56800.0
2012-09-24 11:40:00,91.72,91.72,91.66,91.69,70500.0,54.7292,54.7292,54.6934,54.7113,70500.0
2012-09-24 11:45:00,91.69,91.72,91.69,91.7,48400.0,54.7113,54.7292,54.7113,54.7172,48400.0
2012-09-24 11:50:00,91.71,91.72,91.69,91.7,48900.0,54.7232,54.7292,54.7113,54.7172,48900.0
2012-09-24 11:55:00,91.71,91.73,91.69,91.72,76600.0,54.7232,54.7351,54.7113,54.7292,76600.0
2012-09-24 12:00:00,91.72,91.76,91.71,91.75,69000.0,54.7292,54.753,54.7232,54.7471,69000.0
2012-09-24 12:05:00,91.75,91.76,91.72,91.75,42300.0,54.7471,54.753,54.7292,54.7471,42300.0
2012-09-24 12:10:00,91.74,91.82,91.74,91.82,44200.0,54.7411,54.7888,54.7411,54.7888,44200.0
2012-09-24 12:15:00,91.82,91.84,91.82,91.82,66800.0,54.7888,54.8008,54.7888,54.7888,66800.0
2012-09-24 12:20:00,91.82,91.84,91.75,91.76,34800.0,54.7888,54.8008,54.7471,54.753,34800.0
2012-09-24 12:25:00,91.75,91.8,91.74,91.75,69800.0,54.7471,54.7769,54.7411,54.7471,69800.0
2012-09-24 12:30:00,91.75,91.75,91.67,91.69,51400.0,54.7471,54.7471,54.6993,54.7113,51400.0
2012-09-24 12:35:00,91.69,91.74,91.68,91.69,71200.0,54.7113,54.7411,54.7053,54.7113,71200.0
2012-09-24 12:40:00,91.69,91.76,91.69,91.74,43200.0,54.7113,54.753,54.7113,54.7411,43200.0
2012-09-24 12:45:00,91.74,91.79,91.72,91.76,39300.0,54.7411,54.7709,54.7292,54.753,39300.0
2012-09-24 12:50:00,91.75,91.79,91.75,91.77,34800.0,54.7471,54.7709,54.7471,54.759,34800.0
2012-09-24 12:55:00,91.77,91.81,91.75,91.77,82500.0,54.759,54.7829,54.7471,54.759,82500.0
2012-09-24 13:00:00,91.78,91.79,91.74,91.76,63300.0,54.765,54.7709,54.7411,54.753,63300.0
2012-09-24 13:05:00,91.75,91.82,91.75,91.81,27100.0,54.7471,54.7888,54.7471,54.7829,27100.0
2012-09-24 13:10:00,91.81,91.81,91.8,91.8,25500.0,54.7829,54.7829,54.7769,54.7769,25500.0
2012-09-24 13:15:00,91.8,91.85,91.78,91.83,57700.0,54.7769,54.8067,54.765,54.7948,57700.0
2012-09-24 13:20:00,91.83,91.83,91.8,91.82,44000.0,54.7948,54.7948,54.7769,54.7888,44000.0
2012-09-24 13:25:00,91.82,91.85,91.81,91.81,43800.0,54.7888,54.8067,54.7829,54.7829,43800.0
2012-09-24 13:30:00,91.81,91.82,91.78,91.8,79800.0,54.7829,54.7888,54.765,54.7769,79800.0
2012-09-24 13:35:00,91.81,91.82,91.79,91.82,46800.0,54.7829,54.7888,54.7709,54.7888,46800.0
2012-09-24 13:40:00,91.82,91.83,91.8,91.8,24200.0,54.7888,54.7948,54.7769,54.7769,24200.0
2012-09-24 13:45:00,91.8,91.83,91.79,91.81,58900.0,54.7769,54.7948,54.7709,54.7829,58900.0
2012-09-24 13:50:00,91.81,91.84,91.8,91.83,53400.0,54.7829,54.8008,54.7769,54.7948,53400.0
2012-09-24 13:55:00,91.83,91.88,91.83,91.87,73100.0,54.7948,54.8246,54.7948,54.8187,73100.0
2012-09-24 14:00:00,91.87,91.91,91.85,91.86,83000.0,54.8187,54.8425,54.8067,54.8127,83000.0
2012-09-24 14:05:00,91.86,91.9,91.86,91.89,69000.0,54.8127,54.8366,54.8127,54.8306,69000.0
2012-09-24 14:10:00,91.88,91.92,91.87,91.88,71000.0,54.8246,54.8485,54.8187,54.8246,71000.0
2012-09-24 14:15:00,91.88,91.93,91.86,91.92,70000.0,54.8246,54.8545,54.8127,54.8485,70000.0
2012-09-24 14:20:00,91.92,91.98,91.9,91.96,68900.0,54.8485,54.8843,54.8366,54.8724,68900.0
2012-09-24 14:25:00,91.96,92.06,91.96,92.05,191500.0,54.8724,54.932,54.8724,54.9261,191500.0
2012-09-24 14:30:00,92.05,92.06,92.01,92.02,79900.0,54.9261,54.932,54.9022,54.9082,79900.0
2012-09-24 14:35:00,92.02,92.06,91.97,92.04,91000.0,54.9082,54.932,54.8783,54.9201,91000.0
2012-09-24 14:40:00,92.04,92.08,92.03,92.08,77100.0,54.9201,54.944,54.9141,54.944,77100.0
2012-09-24 14:45:00,92.08,92.13,92.07,92.08,78000.0,54.944,54.9738,54.938,54.944,78000.0
2012-09-24 14:50:00,92.09,92.21,92.08,92.2,184600.0,54.9499,55.0215,54.944,55.0156,184600.0
2012-09-24 14:55:00,92.2,92.2,92.07,92.09,110000.0,55.0156,55.0156,54.938,54.9499,110000.0
2012-09-24 15:00:00,92.1,92.12,92.03,92.05,130400.0,54.9559,54.9678,54.9141,54.9261,130400.0
2012-09-24 15:05:00,92.04,92.12,92.04,92.06,117300.0,54.9201,54.9678,54.9201,54.932,117300.0
2012-09-24 15:10:00,92.07,92.09,92.01,92.07,110600.0,54.938,54.9499,54.9022,54.938,110600.0
2012-09-24 15:15:00,92.07,92.16,92.05,92.15,74500.0,54.938,54.9917,54.9261,54.9857,74500.0
2012-09-24 15:20:00,92.15,92.15,92.13,92.15,82600.0,54.9857,54.9857,54.9738,54.9857,82600.0
2012-09-24 15:25:00,92.14,92.21,92.14,92.17,91200.0,54.9798,55.0215,54.9798,54.9977,91200.0
2012-09-24 15:30:00,92.18,92.18,92.05,92.1,215100.0,55.0036,55.0036,54.9261,54.9559,215100.0
2012-09-24 15:35:00,92.09,92.13,92.07,92.11,100900.0,54.9499,54.9738,54.938,54.9619,100900.0
2012-09-24 15:40:00,92.1,92.14,92.01,92.04,349300.0,54.9559,54.9798,54.9022,54.9201,349300.0
2012-09-24 15:45:00,92.03,92.09,92.0,92.07,215300.0,54.9141,54.9499,54.8962,54.938,215300.0
2012-09-24 15:50:00,92.07,92.07,91.96,91.98,330400.0,54.938,54.938,54.8724,54.8843,330400.0
2012-09-24 15:55:00,91.97,92.0,91.89,91.91,716700.0,54.8783,54.8962,54.8306,54.8425,716700.0
2012-09-25 09:30:00,92.11,92.36,92.11,92.19,267300.0,54.9619,55.111,54.9619,55.0096,267300.0
2012-09-25 09:35:00,92.18,92.18,92.05,92.14,150400.0,55.0036,55.0036,54.9261,54.9798,150400.0
2012-09-25 09:40:00,92.14,92.18,92.09,92.13,142300.0,54.9798,55.0036,54.9499,54.9738,142300.0
2012-09-25 09:45:00,92.12,92.15,92.05,92.09,109500.0,54.9678,54.9857,54.9261,54.9499,109500.0
2012-09-25 09:50:00,92.09,92.19,92.05,92.16,123700.0,54.9499,55.0096,54.9261,54.9917,123700.0
2012-09-25 09:55:00,92.16,92.28,92.14,92.25,128900.0,54.9917,55.0633,54.9798,55.0454,128900.0
2012-09-25 10:00:00,92.26,92.47,92.23,92.46,231500.0,55.0514,55.1767,55.0335,55.1707,231500.0
2012-09-25 10:05:00,92.45,92.55,92.43,92.46,339000.0,55.1647,55.2244,55.1528,55.1707,339000.0
2012-09-25 10:10:00,92.45,92.51,92.45,92.48,141000.0,55.1647,55.2005,55.1647,55.1826,141000.0
2012-09-25 10:15:00,92.48,92.53,92.39,92.42,135400.0,55.1826,55.2125,55.1289,55.1468,135400.0
2012-09-25 10:20:00,92.43,92.52,92.4,92.45,88700.0,55.1528,55.2065,55.1349,55.1647,88700.0
2012-09-25 10:25:00,92.47,92.5,92.36,92.39,108700.0,55.1767,55.1946,55.111,55.1289,108700.0
2012-09-25 10:30:00,92.39,92.41,92.32,92.33,71400.0,55.1289,55.1409,55.0872,55.0931,71400.0
2012-09-25 10:35:00,92.33,92.36,92.29,92.29,73400.0,55.0931,55.111,55.0693,55.0693,73400.0
2012-09-25 10:40:00,92.29,92.41,92.25,92.39,185500.0,55.0693,55.1409,55.0454,55.1289,185500.0
2012-09-25 10:45:00,92.4,92.54,92.4,92.52,123600.0,55.1349,55.2184,55.1349,55.2065,123600.0
2012-09-25 10:50:00,92.53,92.55,92.46,92.49,90600.0,55.2125,55.2244,55.1707,55.1886,90600.0
2012-09-25 10:55:00,92.49,92.53,92.47,92.53,59600.0,55.1886,55.2125,55.1767,55.2125,59600.0
2012-09-25 11:00:00,92.52,92.57,92.51,92.51,73000.0,55.2065,55.2364,55.2005,55.2005,73000.0
2012-09-25 11:05:00,92.51,92.54,92.49,92.51,54300.0,55.2005,55.2184,55.1886,55.2005,54300.0
2012-09-25 11:10:00,92.51,92.53,92.48,92.51,88900.0,55.2005,55.2125,55.1826,55.2005,88900.0
2012-09-25 11:15:00,92.51,92.52,92.47,92.49,77600.0,55.2005,55.2065,55.1767,55.1886,77600.0
2012-09-25 11:20:00,92.49,92.54,92.45,92.48,89300.0,55.1886,55.2184,55.1647,55.1826,89300.0
2012-09-25 11:25:00,92.48,92.51,92.43,92.44,63700.0,55.1826,55.2005,55.1528,55.1588,63700.0
2012-09-25 11:30:00,92.45,92.45,92.37,92.39,80700.0,55.1647,55.1647,55.117,55.1289,80700.0
2012-09-25 11:35:00,92.4,92.43,92.38,92.42,65000.0,55.1349,55.1528,55.123,55.1468,65000.0
2012-09-25 11:40:00,92.41,92.42,92.33,92.34,43600.0,55.1409,55.1468,55.0931,55.0991,43600.0
2012-09-25 11:45:00,92.34,92.37,92.3,92.3,81200.0,55.0991,55.117,55.0752,55.0752,81200.0
2012-09-25 11:50:00,92.3,92.35,92.29,92.3,136500.0,55.0752,55.1051,55.0693,55.0752,136500.0
2012-09-25 11:55:00,92.3,92.31,92.28,92.29,62500.0,55.0752,55.0812,55.0633,55.0693,62500.0
2012-09-25 12:00:00,92.29,92.3,92.21,92.22,109700.0,55.0693,55.0752,55.0215,55.0275,109700.0
2012-09-25 12:05:00,92.23,92.24,92.21,92.21,57900.0,55.0335,55.0394,55.0215,55.0215,57900.0
2012-09-25 12:10:00,92.21,92.22,92.21,92.21,84900.0,55.0215,55.0275,55.0215,55.0215,84900.0
2012-09-25 12:15:00,92.22,92.22,92.02,92.04,303800.0,55.0275,55.0275,54.9082,54.9201,303800.0
2012-09-25 12:20:00,92.04,92.08,92.04,92.06,122700.0,54.9201,54.944,54.9201,54.932,122700.0
2012-09-25 12:25:00,92.06,92.09,92.05,92.08,73700.0,54.932,54.9499,54.9261,54.944,73700.0
2012-09-25 12:30:00,92.07,92.12,92.05,92.06,113700.0,54.938,54.9678,54.9261,54.932,113700.0
2012-09-25 12:35:00,92.07,92.07,91.9,91.91,194700.0,54.938,54.938,54.8366,54.8425,194700.0
2012-09-25 12:40:00,91.91,91.92,91.71,91.74,213700.0,54.8425,54.8485,54.7232,54.7411,213700.0
2012-09-25 12:45:00,91.75,91.94,91.74,91.94,119100.0,54.7471,54.8604,54.7411,54.8604,119100.0
2012-09-25 12:50:00,91.93,91.99,91.9,91.98,123900.0,54.8545,54.8903,54.8366,54.8843,123900.0
2012-09-25 12:55:00,91.97,92.05,91.95,92.0,117800.0,54.8783,54.9261,54.8664,54.8962,117800.0
2012-09-25 13:00:00,92.0,92.0,91.88,91.9,115400.0,54.8962,54.8962,54.8246,54.8366,115400.0
2012-09-25 13:05:00,91.9,91.96,91.9,91.96,90000.0,54.8366,54.8724,54.8366,54.8724,90000.0
2012-09-25 13:10:00,91.95,92.01,91.94,91.99,63800.0,54.8664,54.9022,54.8604,54.8903,63800.0
2012-09-25 13:15:00,91.98,92.01,91.97,91.97,84800.0,54.8843,54.9022,54.8783,54.8783,84800.0
2012-09-25 13:20:00,91.96,92.0,91.94,91.99,107300.0,54.8724,54.8962,54.8604,54.8903,107300.0
2012-09-25 13:25:00,91.99,91.99,91.95,91.96,48000.0,54.8903,54.8903,54.8664,54.8724,48000.0
2012-09-25 13:30:00,91.97,92.06,91.93,92.06,105700.0,54.8783,54.932,54.8545,54.932,105700.0
2012-09-25 13:35:00,92.06,92.09,92.02,92.02,55800.0,54.932,54.9499,54.9082,54.9082,55800.0
2012-09-25 13:40:00,92.02,92.04,91.9,91.9,75600.0,54.9082,54.9201,54.8366,54.8366,75600.0
2012-09-25 13:45:00,91.9,92.02,91.89,91.95,131700.0,54.8366,54.9082,54.8306,54.8664,131700.0
2012-09-25 13:50:00,91.95,92.01,91.94,91.96,52600.0,54.8664,54.9022,54.8604,54.8724,52600.0
2012-09-25 13:55:00,91.97,92.01,91.96,92.0,41900.0,54.8783,54.9022,54.8724,54.8962,41900.0
2012-09-25 14:00:00,92.0,92.0,91.92,91.92,31600.0,54.8962,54.8962,54.8485,54.8485,31600.0
2012-09-25 14:05:00,91.92,91.93,91.88,91.88,89600.0,54.8485,54.8545,54.8246,54.8246,89600.0
2012-09-25 14:10:00,91.88,91.95,91.88,91.94,56000.0,54.8246,54.8664,54.8246,54.8604,56000.0
2012-09-25 14:15:00,91.94,92.02,91.87,91.87,115900.0,54.8604,54.9082,54.8187,54.8187,115900.0
2012-09-25 14:20:00,91.87,91.88,91.78,91.85,101600.0,54.8187,54.8246,54.765,54.8067,101600.0
2012-09-25 14:25:00,91.84,91.84,91.77,91.83,87600.0,54.8008,54.8008,54.759,54.7948,87600.0
2012-09-25 14:30:00,91.82,91.91,91.82,91.91,65700.0,54.7888,54.8425,54.7888,54.8425,65700.0
2012-09-25 14:35:00,91.9,91.99,91.9,91.97,72000.0,54.8366,54.8903,54.8366,54.8783,72000.0
2012-09-25 14:40:00,91.97,92.01,91.95,91.96,80500.0,54.8783,54.9022,54.8664,54.8724,80500.0
2012-09-25 14:45:00,91.96,91.98,91.86,91.97,158300.0,54.8724,54.8843,54.8127,54.8783,158300.0
2012-09-25 14:50:00,91.98,92.0,91.91,91.95,99200.0,54.8843,54.8962,54.8425,54.8664,99200.0
2012-09-25 14:55:00,91.95,91.95,91.85,91.87,103200.0,54.8664,54.8664,54.8067,54.8187,103200.0
2012-09-25 15:00:00,91.86,91.88,91.82,91.87,133400.0,54.8127,54.8246,54.7888,54.8187,133400.0
2012-09-25 15:05:00,91.87,91.88,91.75,91.75,220300.0,54.8187,54.8246,54.7471,54.7471,220300.0
2012-09-25 15:10:00,91.76,91.76,91.54,91.76,370800.0,54.753,54.753,54.6218,54.753,370800.0
2012-09-25 15:15:00,91.75,91.82,91.74,91.8,190800.0,54.7471,54.7888,54.7411,54.7769,190800.0
2012-09-25 15:20:00,91.8,91.95,91.79,91.87,179000.0,54.7769,54.8664,54.7709,54.8187,179000.0
2012-09-25 15:25:00,91.87,91.9,91.79,91.89,191000.0,54.8187,54.8366,54.7709,54.8306,191000.0
2012-09-25 15:30:00,91.9,91.93,91.84,91.88,244400.0,54.8366,54.8545,54.8008,54.8246,244400.0
2012-09-25 15:35:00,91.89,91.97,91.79,91.79,255400.0,54.8306,54.8783,54.7709,54.7709,255400.0
2012-09-25 15:40:00,91.79,91.83,91.75,91.8,248300.0,54.7709,54.7948,54.7471,54.7769,248300.0
2012-09-25 15:45:00,91.8,91.83,91.75,91.82,367000.0,54.7769,54.7948,54.7471,54.7888,367000.0
2012-09-25 15:50:00,91.82,91.88,91.76,91.88,379100.0,54.7888,54.8246,54.753,54.8246,379100.0
2012-09-25 15:55:00,91.87,91.88,91.66,91.76,1078400.0,54.8187,54.8246,54.6934,54.753,1078400.0
2012-09-26 09:30:00,91.72,91.99,91.66,91.97,450600.0,54.7292,54.8903,54.6934,54.8783,450600.0
2012-09-26 09:35:00,91.97,92.04,91.78,91.84,260300.0,54.8783,54.9201,54.765,54.8008,260300.0
2012-09-26 09:40:00,91.84,92.02,91.84,91.91,276400.0,54.8008,54.9082,54.8008,54.8425,276400.0
2012-09-26 09:45:00,91.92,91.94,91.74,91.86,197500.0,54.8485,54.8604,54.7411,54.8127,197500.0
2012-09-26 09:50:00,91.86,91.87,91.77,91.8,262300.0,54.8127,54.8187,54.759,54.7769,262300.0
2012-09-26 09:55:00,91.8,91.82,91.68,91.76,192300.0,54.7769,54.7888,54.7053,54.753,192300.0
2012-09-26 10:00:00,91.75,91.85,91.64,91.83,154700.0,54.7471,54.8067,54.6814,54.7948,154700.0
2012-09-26 10:05:00,91.84,91.86,91.75,91.86,106400.0,54.8008,54.8127,54.7471,54.8127,106400.0
2012-09-26 10:10:00,91.86,91.87,91.8,91.84,164800.0,54.8127,54.8187,54.7769,54.8008,164800.0
2012-09-26 10:15:00,91.83,91.84,91.76,91.76,104100.0,54.7948,54.8008,54.753,54.753,104100.0
2012-09-26 10:20:00,91.76,91.76,91.63,91.63,79800.0,54.753,54.753,54.6755,54.6755,79800.0
2012-09-26 10:25:00,91.63,91.64,91.53,91.55,147600.0,54.6755,54.6814,54.6158,54.6277,147600.0
2012-09-26 10:30:00,91.58,91.64,91.54,91.61,179500.0,54.6456,54.6814,54.6218,54.6635,179500.0
2012-09-26 10:35:00,91.6,91.62,91.44,91.52,183000.0,54.6576,54.6695,54.5621,54.6098,183000.0
2012-09-26 10:40:00,91.52,91.55,91.46,91.53,78400.0,54.6098,54.6277,54.574,54.6158,78400.0
2012-09-26 10:45:00,91.54,91.56,91.48,91.51,117100.0,54.6218,54.6337,54.5859,54.6039,117100.0
2012-09-26 10:50:00,91.5,91.53,91.46,91.52,95300.0,54.5979,54.6158,54.574,54.6098,95300.0
2012-09-26 10:55:00,91.53,91.53,91.29,91.3,144400.0,54.6158,54.6158,54.4726,54.4785,144400.0
2012-09-26 11:00:00,91.3,91.38,91.24,91.31,142100.0,54.4785,54.5263,54.4427,54.4845,142100.0
2012-09-26 11:05:00,91.31,91.38,91.27,91.33,95600.0,54.4845,54.5263,54.4606,54.4964,95600.0
2012-09-26 11:10:00,91.33,91.37,91.26,91.3,119000.0,54.4964,54.5203,54.4547,54.4785,119000.0
2012-09-26 11:15:00,91.29,91.48,91.28,91.46,161600.0,54.4726,54.5859,54.4666,54.574,161600.0
2012-09-26 11:20:00,91.46,91.47,91.4,91.45,85000.0,54.574,54.58,54.5382,54.568,85000.0
2012-09-26 11:25:00,91.44,91.51,91.43,91.46,89800.0,54.5621,54.6039,54.5561,54.574,89800.0
2012-09-26 11:30:00,91.47,91.47,91.29,91.29,88200.0,54.58,54.58,54.4726,54.4726,88200.0
2012-09-26 11:35:00,91.28,91.3,91.19,91.19,124100.0,54.4666,54.4785,54.4129,54.4129,124100.0
2012-09-26 11:40:00,91.19,91.38,91.19,91.37,105200.0,54.4129,54.5263,54.4129,54.5203,105200.0
2012-09-26 11:45:00,91.36,91.45,91.35,91.35,113700.0,54.5143,54.568,54.5084,54.5084,113700.0
2012-09-26 11:50:00,91.35,91.36,91.29,91.36,85800.0,54.5084,54.5143,54.4726,54.5143,85800.0
2012-09-26 11:55:00,91.36,91.41,91.34,91.39,57900.0,54.5143,54.5442,54.5024,54.5322,57900.0
2012-09-26 12:00:00,91.39,91.42,91.37,91.4,96600.0,54.5322,54.5501,54.5203,54.5382,96600.0
2012-09-26 12:05:00,91.4,91.5,91.38,91.5,104700.0,54.5382,54.5979,54.5263,54.5979,104700.0
2012-09-26 12:10:00,91.5,91.58,91.49,91.57,125500.0,54.5979,54.6456,54.5919,54.6397,125500.0
2012-09-26 12:15:00,91.57,91.65,91.56,91.56,86100.0,54.6397,54.6874,54.6337,54.6337,86100.0
2012-09-26 12:20:00,91.56,91.58,91.47,91.49,95600.0,54.6337,54.6456,54.58,54.5919,95600.0
2012-09-26 12:25:00,91.49,91.49,91.37,91.39,64700.0,54.5919,54.5919,54.5203,54.5322,64700.0
2012-09-26 12:30:00,91.4,91.4,91.31,91.33,53100.0,54.5382,54.5382,54.4845,54.4964,53100.0
2012-09-26 12:35:00,91.34,91.37,91.31,91.31,90800.0,54.5024,54.5203,54.4845,54.4845,90800.0
2012-09-26 12:40:00,91.31,91.33,91.28,91.3,62400.0,54.4845,54.4964,54.4666,54.4785,62400.0
2012-09-26 12:45:00,91.31,91.32,91.19,91.25,93400.0,54.4845,54.4905,54.4129,54.4487,93400.0
2012-09-26 12:50:00,91.25,91.27,91.21,91.27,47700.0,54.4487,54.4606,54.4248,54.4606,47700.0
2012-09-26 12:55:00,91.27,91.43,91.27,91.4,98000.0,54.4606,54.5561,54.4606,54.5382,98000.0
2012-09-26 13:00:00,91.4,91.41,91.35,91.37,41000.0,54.5382,54.5442,54.5084,54.5203,41000.0
2012-09-26 13:05:00,91.36,91.44,91.33,91.37,63200.0,54.5143,54.5621,54.4964,54.5203,63200.0
2012-09-26 13:10:00,91.38,91.39,91.33,91.33,55000.0,54.5263,54.5322,54.4964,54.4964,55000.0
2012-09-26 13:15:00,91.33,91.34,91.3,91.31,60700.0,54.4964,54.5024,54.4785,54.4845,60700.0
2012-09-26 13:20:00,91.31,91.31,91.24,91.28,48900.0,54.4845,54.4845,54.4427,54.4666,48900.0
2012-09-26 13:25:00,91.28,91.36,91.27,91.3,103300.0,54.4666,54.5143,54.4606,54.4785,103300.0
2012-09-26 13:30:00,91.3,91.33,91.25,91.3,60200.0,54.4785,54.4964,54.4487,54.4785,60200.0
2012-09-26 13:35:00,91.3,91.36,91.3,91.35,59500.0,54.4785,54.5143,54.4785,54.5084,59500.0
2012-09-26 13:40:00,91.36,91.36,91.31,91.31,63100.0,54.5143,54.5143,54.4845,54.4845,63100.0
2012-09-26 13:45:00,91.31,91.31,91.2,91.23,63600.0,54.4845,54.4845,54.4189,54.4368,63600.0
2012-09-26 13:50:00,91.23,91.27,91.2,91.21,51600.0,54.4368,54.4606,54.4189,54.4248,51600.0
2012-09-26 13:55:00,91.22,91.23,91.1,91.11,107800.0,54.4308,54.4368,54.3592,54.3652,107800.0
2012-09-26 14:00:00,91.11,91.3,91.1,91.23,104500.0,54.3652,54.4785,54.3592,54.4368,104500.0
2012-09-26 14:05:00,91.24,91.31,91.23,91.26,67300.0,54.4427,54.4845,54.4368,54.4547,67300.0
2012-09-26 14:10:00,91.26,91.28,91.18,91.2,85800.0,54.4547,54.4666,54.4069,54.4189,85800.0
2012-09-26 14:15:00,91.2,91.26,91.2,91.25,37200.0,54.4189,54.4547,54.4189,54.4487,37200.0
2012-09-26 14:20:00,91.25,91.26,91.17,91.19,42700.0,54.4487,54.4547,54.401,54.4129,42700.0
2012-09-26 14:25:00,91.2,91.29,91.17,91.19,79000.0,54.4189,54.4726,54.401,54.4129,79000.0
2012-09-26 14:30:00,91.18,91.22,91.12,91.22,112300.0,54.4069,54.4308,54.3711,54.4308,112300.0
2012-09-26 14:35:00,91.22,91.28,91.19,91.27,56300.0,54.4308,54.4666,54.4129,54.4606,56300.0
2012-09-26 14:40:00,91.28,91.33,91.25,91.28,55800.0,54.4666,54.4964,54.4487,54.4666,55800.0
2012-09-26 14:45:00,91.28,91.34,91.25,91.34,71100.0,54.4666,54.5024,54.4487,54.5024,71100.0
2012-09-26 14:50:00,91.33,91.34,91.22,91.24,66700.0,54.4964,54.5024,54.4308,54.4427,66700.0
2012-09-26 14:55:00,91.25,91.27,91.17,91.25,85300.0,54.4487,54.4606,54.401,54.4487,85300.0
2012-09-26 15:00:00,91.25,91.25,91.16,91.18,79000.0,54.4487,54.4487,54.395,54.4069,79000.0
2012-09-26 15:05:00,91.17,91.19,91.1,91.12,121000.0,54.401,54.4129,54.3592,54.3711,121000.0
2012-09-26 15:10:00,91.13,91.19,91.13,91.19,68700.0,54.3771,54.4129,54.3771,54.4129,68700.0
2012-09-26 15:15:00,91.18,91.32,91.18,91.29,238400.0,54.4069,54.4905,54.4069,54.4726,238400.0
2012-09-26 15:20:00,91.27,91.34,91.27,91.27,94500.0,54.4606,54.5024,54.4606,54.4606,94500.0
2012-09-26 15:25:00,91.27,91.31,91.24,91.25,150800.0,54.4606,54.4845,54.4427,54.4487,150800.0
2012-09-26 15:30:00,91.25,91.28,91.19,91.21,174100.0,54.4487,54.4666,54.4129,54.4248,174100.0
2012-09-26 15:35:00,91.2,91.23,91.15,91.19,217400.0,54.4189,54.4368,54.389,54.4129,217400.0
2012-09-26 15:40:00,91.19,91.22,91.13,91.19,200800.0,54.4129,54.4308,54.3771,54.4129,200800.0
2012-09-26 15:45:00,91.2,91.23,91.15,91.22,238800.0,54.4189,54.4368,54.389,54.4308,238800.0
2012-09-26 15:50:00,91.21,91.31,91.18,91.31,297500.0,54.4248,54.4845,54.4069,54.4845,297500.0
2012-09-26 15:55:00,91.31,91.31,91.19,91.24,611300.0,54.4845,54.4845,54.4129,54.4427,611300.0
2012-09-27 09:30:00,91.86,91.9,91.55,91.79,291500.0,54.8127,54.8366,54.6277,54.7709,291500.0
2012-09-27 09:35:00,91.8,91.85,91.7,91.83,132500.0,54.7769,54.8067,54.7172,54.7948,132500.0
2012-09-27 09:40:00,91.83,91.86,91.65,91.7,119600.0,54.7948,54.8127,54.6874,54.7172,119600.0
2012-09-27 09:45:00,91.7,91.76,91.6,91.61,130200.0,54.7172,54.753,54.6576,54.6635,130200.0
2012-09-27 09:50:00,91.6,91.65,91.57,91.6,99000.0,54.6576,54.6874,54.6397,54.6576,99000.0
2012-09-27 09:55:00,91.59,91.79,91.41,91.55,152800.0,54.6516,54.7709,54.5442,54.6277,152800.0
2012-09-27 10:00:00,91.54,91.57,91.34,91.37,147100.0,54.6218,54.6397,54.5024,54.5203,147100.0
2012-09-27 10:05:00,91.36,91.4,91.32,91.32,118500.0,54.5143,54.5382,54.4905,54.4905,118500.0
2012-09-27 10:10:00,91.33,91.33,91.21,91.22,174100.0,54.4964,54.4964,54.4248,54.4308,174100.0
2012-09-27 10:15:00,91.22,91.31,91.19,91.27,136500.0,54.4308,54.4845,54.4129,54.4606,136500.0
2012-09-27 10:20:00,91.27,91.32,91.24,91.27,93600.0,54.4606,54.4905,54.4427,54.4606,93600.0
2012-09-27 10:25:00,91.27,91.31,91.2,91.27,73900.0,54.4606,54.4845,54.4189,54.4606,73900.0
2012-09-27 10:30:00,91.26,91.34,91.22,91.34,107200.0,54.4547,54.5024,54.4308,54.5024,107200.0
2012-09-27 10:35:00,91.33,91.37,91.29,91.34,128200.0,54.4964,54.5203,54.4726,54.5024,128200.0
2012-09-27 10:40:00,91.33,91.44,91.31,91.36,99100.0,54.4964,54.5621,54.4845,54.5143,99100.0
2012-09-27 10:45:00,91.37,91.5,91.36,91.48,112600.0,54.5203,54.5979,54.5143,54.5859,112600.0
2012-09-27 10:50:00,91.49,91.61,91.47,91.56,117900.0,54.5919,54.6635,54.58,54.6337,117900.0
2012-09-27 10:55:00,91.55,91.68,91.54,91.64,156900.0,54.6277,54.7053,54.6218,54.6814,156900.0
2012-09-27 11:00:00,91.63,91.69,91.62,91.62,68000.0,54.6755,54.7113,54.6695,54.6695,68000.0
2012-09-27 11:05:00,91.63,91.65,91.58,91.59,94000.0,54.6755,54.6874,54.6456,54.6516,94000.0
2012-09-27 11:10:00,91.59,91.63,91.54,91.55,111200.0,54.6516,54.6755,54.6218,54.6277,111200.0
2012-09-27 11:15:00,91.55,91.58,91.51,91.55,34100.0,54.6277,54.6456,54.6039,54.6277,34100.0
2012-09-27 11:20:00,91.55,91.59,91.44,91.47,59500.0,54.6277,54.6516,54.5621,54.58,59500.0
2012-09-27 11:25:00,91.47,91.47,91.34,91.45,89200.0,54.58,54.58,54.5024,54.568,89200.0
2012-09-27 11:30:00,91.46,91.46,91.38,91.4,58700.0,54.574,54.574,54.5263,54.5382,58700.0
2012-09-27 11:35:00,91.41,91.45,91.39,91.4,32600.0,54.5442,54.568,54.5322,54.5382,32600.0
2012-09-27 11:40:00,91.42,91.47,91.4,91.4,31000.0,54.5501,54.58,54.5382,54.5382,31000.0
2012-09-27 11:45:00,91.4,91.48,91.39,91.4,61700.0,54.5382,54.5859,54.5322,54.5382,61700.0
2012-09-27 11:50:00,91.4,91.45,91.38,91.44,33500.0,54.5382,54.568,54.5263,54.5621,33500.0
2012-09-27 11:55:00,91.45,91.67,91.45,91.64,131600.0,54.568,54.6993,54.568,54.6814,131600.0
2012-09-27 12:00:00,91.65,91.79,91.64,91.78,130400.0,54.6874,54.7709,54.6814,54.765,130400.0
2012-09-27 12:05:00,91.78,91.84,91.75,91.8,166300.0,54.765,54.8008,54.7471,54.7769,166300.0
2012-09-27 12:10:00,91.8,91.88,91.8,91.81,109100.0,54.7769,54.8246,54.7769,54.7829,109100.0
2012-09-27 12:15:00,91.81,91.84,91.78,91.83,72000.0,54.7829,54.8008,54.765,54.7948,72000.0
2012-09-27 12:20:00,91.82,91.88,91.77,91.87,62900.0,54.7888,54.8246,54.759,54.8187,62900.0
2012-09-27 12:25:00,91.87,92.07,91.86,91.94,287700.0,54.8187,54.938,54.8127,54.8604,287700.0
2012-09-27 12:30:00,91.94,92.0,91.92,92.0,101400.0,54.8604,54.8962,54.8485,54.8962,101400.0
2012-09-27 12:35:00,91.99,92.07,91.99,92.07,189700.0,54.8903,54.938,54.8903,54.938,189700.0
2012-09-27 12:40:00,92.07,92.1,92.02,92.06,69100.0,54.938,54.9559,54.9082,54.932,69100.0
2012-09-27 12:45:00,92.07,92.11,92.05,92.08,48300.0,54.938,54.9619,54.9261,54.944,48300.0
2012-09-27 12:50:00,92.08,92.11,91.96,91.97,170200.0,54.944,54.9619,54.8724,54.8783,170200.0
2012-09-27 12:55:00,91.96,92.03,91.96,91.98,82500.0,54.8724,54.9141,54.8724,54.8843,82500.0
2012-09-27 13:00:00,91.97,91.98,91.9,91.91,45800.0,54.8783,54.8843,54.8366,54.8425,45800.0
2012-09-27 13:05:00,91.91,91.94,91.91,91.93,17100.0,54.8425,54.8604,54.8425,54.8545,17100.0
2012-09-27 13:10:00,91.92,91.98,91.92,91.96,62300.0,54.8485,54.8843,54.8485,54.8724,62300.0
2012-09-27 13:15:00,91.97,92.1,91.97,92.07,77100.0,54.8783,54.9559,54.8783,54.938,77100.0
2012-09-27 13:20:00,92.07,92.09,92.06,92.08,38300.0,54.938,54.9499,54.932,54.944,38300.0
2012-09-27 13:25:00,92.09,92.16,92.07,92.16,122000.0,54.9499,54.9917,54.938,54.9917,122000.0
2012-09-27 13:30:00,92.16,92.17,92.13,92.15,77600.0,54.9917,54.9977,54.9738,54.9857,77600.0
2012-09-27 13:35:00,92.14,92.18,92.07,92.12,163400.0,54.9798,55.0036,54.938,54.9678,163400.0
2012-09-27 13:40:00,92.12,92.25,92.12,92.17,99400.0,54.9678,55.0454,54.9678,54.9977,99400.0
2012-09-27 13:45:00,92.18,92.22,92.13,92.14,48500.0,55.0036,55.0275,54.9738,54.9798,48500.0
2012-09-27 13:50:00,92.13,92.16,92.04,92.05,45100.0,54.9738,54.9917,54.9201,54.9261,45100.0
2012-09-27 13:55:00,92.04,92.12,92.01,92.07,80000.0,54.9201,54.9678,54.9022,54.938,80000.0
2012-09-27 14:00:00,92.08,92.1,92.04,92.06,51500.0,54.944,54.9559,54.9201,54.932,51500.0
2012-09-27 14:05:00,92.05,92.06,92.0,92.02,111200.0,54.9261,54.932,54.8962,54.9082,111200.0
2012-09-27 14:10:00,92.02,92.08,92.0,92.08,50000.0,54.9082,54.944,54.8962,54.944,50000.0
2012-09-27 14:15:00,92.08,92.13,92.05,92.11,58000.0,54.944,54.9738,54.9261,54.9619,58000.0
2012-09-27 14:20:00,92.1,92.11,92.07,92.1,91700.0,54.9559,54.9619,54.938,54.9559,91700.0
2012-09-27 14:25:00,92.1,92.11,92.06,92.06,57700.0,54.9559,54.9619,54.932,54.932,57700.0
2012-09-27 14:30:00,92.07,92.08,92.03,92.07,34200.0,54.938,54.944,54.9141,54.938,34200.0
2012-09-27 14:35:00,92.06,92.08,92.02,92.06,55700.0,54.932,54.944,54.9082,54.932,55700.0
2012-09-27 14:40:00,92.06,92.14,92.05,92.14,64400.0,54.932,54.9798,54.9261,54.9798,64400.0
2012-09-27 14:45:00,92.14,92.14,92.0,92.0,134100.0,54.9798,54.9798,54.8962,54.8962,134100.0
2012-09-27 14:50:00,92.01,92.09,92.0,92.07,125500.0,54.9022,54.9499,54.8962,54.938,125500.0
2012-09-27 14:55:00,92.08,92.09,92.04,92.07,68800.0,54.944,54.9499,54.9201,54.938,68800.0
2012-09-27 15:00:00,92.06,92.09,92.01,92.01,54100.0,54.932,54.9499,54.9022,54.9022,54100.0
2012-09-27 15:05:00,92.01,92.05,92.01,92.02,44900.0,54.9022,54.9261,54.9022,54.9082,44900.0
2012-09-27 15:10:00,92.02,92.02,91.96,91.96,167800.0,54.9082,54.9082,54.8724,54.8724,167800.0
2012-09-27 15:15:00,91.97,91.97,91.91,91.92,108100.0,54.8783,54.8783,54.8425,54.8485,108100.0
2012-09-27 15:20:00,91.92,91.99,91.92,91.97,73400.0,54.8485,54.8903,54.8485,54.8783,73400.0
2012-09-27 15:25:00,91.97,92.0,91.92,91.94,109300.0,54.8783,54.8962,54.8485,54.8604,109300.0
2012-09-27 15:30:00,91.93,92.04,91.9,92.0,136700.0,54.8545,54.9201,54.8366,54.8962,136700.0
2012-09-27 15:35:00,91.99,92.07,91.99,92.04,189000.0,54.8903,54.938,54.8903,54.9201,189000.0
2012-09-27 15:40:00,92.03,92.03,91.92,91.92,132700.0,54.9141,54.9141,54.8485,54.8485,132700.0
2012-09-27 15:45:00,91.92,91.93,91.8,91.84,214200.0,54.8485,54.8545,54.7769,54.8008,214200.0
2012-09-27 15:50:00,91.84,91.88,91.79,91.81,193400.0,54.8008,54.8246,54.7709,54.7829,193400.0
2012-09-27 15:55:00,91.81,91.85,91.77,91.8,590800.0,54.7829,54.8067,54.759,54.7769,590800.0
2012-09-28 09:30:00,91.48,91.6,91.27,91.38,301900.0,54.5859,54.6576,54.4606,54.5263,301900.0
2012-09-28 09:35:00,91.37,91.47,91.3,91.34,230500.0,54.5203,54.58,54.4785,54.5024,230500.0
2012-09-28 09:40:00,91.34,91.34,91.08,91.16,181100.0,54.5024,54.5024,54.3473,54.395,181100.0
2012-09-28 09:45:00,91.17,91.23,91.03,91.19,177900.0,54.401,54.4368,54.3174,54.4129,177900.0
2012-09-28 09:50:00,91.19,91.2,91.01,91.01,125400.0,54.4129,54.4189,54.3055,54.3055,125400.0
2012-09-28 09:55:00,91.01,91.08,90.93,91.06,154500.0,54.3055,54.3473,54.2578,54.3353,154500.0
2012-09-28 10:00:00,91.06,91.19,91.06,91.17,121900.0,54.3353,54.4129,54.3353,54.401,121900.0
2012-09-28 10:05:00,91.17,91.25,91.15,91.16,111000.0,54.401,54.4487,54.389,54.395,111000.0
2012-09-28 10:10:00,91.14,91.21,91.09,91.16,96800.0,54.3831,54.4248,54.3532,54.395,96800.0
2012-09-28 10:15:00,91.16,91.16,91.05,91.09,95600.0,54.395,54.395,54.3294,54.3532,95600.0
2012-09-28 10:20:00,91.09,91.12,91.05,91.09,71400.0,54.3532,54.3711,54.3294,54.3532,71400.0
2012-09-28 10:25:00,91.1,91.12,90.95,91.06,122500.0,54.3592,54.3711,54.2697,54.3353,122500.0
2012-09-28 10:30:00,91.06,91.25,91.03,91.23,141000.0,54.3353,54.4487,54.3174,54.4368,141000.0
2012-09-28 10:35:00,91.24,91.25,91.12,91.19,116300.0,54.4427,54.4487,54.3711,54.4129,116300.0
2012-09-28 10:40:00,91.19,91.19,91.1,91.11,70200.0,54.4129,54.4129,54.3592,54.3652,70200.0
2012-09-28 10:45:00,91.1,91.19,91.08,91.17,62400.0,54.3592,54.4129,54.3473,54.401,62400.0
2012-09-28 10:50:00,91.17,91.19,91.11,91.13,96700.0,54.401,54.4129,54.3652,54.3771,96700.0
2012-09-28 10:55:00,91.12,91.13,91.02,91.05,122800.0,54.3711,54.3771,54.3115,54.3294,122800.0
2012-09-28 11:00:00,91.06,91.08,91.02,91.07,60100.0,54.3353,54.3473,54.3115,54.3413,60100.0
2012-09-28 11:05:00,91.07,91.12,91.06,91.12,42300.0,54.3413,54.3711,54.3353,54.3711,42300.0
2012-09-28 11:10:00,91.12,91.12,91.04,91.05,66300.0,54.3711,54.3711,54.3234,54.3294,66300.0
2012-09-28 11:15:00,91.05,91.07,91.0,91.02,84000.0,54.3294,54.3413,54.2995,54.3115,84000.0
2012-09-28 11:20:00,91.02,91.09,91.0,91.06,76600.0,54.3115,54.3532,54.2995,54.3353,76600.0
2012-09-28 11:25:00,91.07,91.07,90.99,91.0,130600.0,54.3413,54.3413,54.2936,54.2995,130600.0
2012-09-28 11:30:00,91.0,91.1,90.99,90.99,72900.0,54.2995,54.3592,54.2936,54.2936,72900.0
2012-09-28 11:35:00,90.99,91.02,90.95,90.98,48400.0,54.2936,54.3115,54.2697,54.2876,48400.0
2012-09-28 11:40:00,91.0,91.04,91.0,91.02,49400.0,54.2995,54.3234,54.2995,54.3115,49400.0
2012-09-28 11:45:00,91.02,91.2,90.99,91.18,100200.0,54.3115,54.4189,54.2936,54.4069,100200.0
2012-09-28 11:50:00,91.17,91.18,91.11,91.15,57200.0,54.401,54.4069,54.3652,54.389,57200.0
2012-09-28 11:55:00,91.16,91.2,91.14,91.19,51500.0,54.395,54.4189,54.3831,54.4129,51500.0
2012-09-28 12:00:00,91.18,91.3,91.13,91.24,173300.0,54.4069,54.4785,54.3771,54.4427,173300.0
2012-09-28 12:05:00,91.25,91.37,91.25,91.33,85800.0,54.4487,54.5203,54.4487,54.4964,85800.0
2012-09-28 12:10:00,91.34,91.5,91.34,91.4,102800.0,54.5024,54.5979,54.5024,54.5382,102800.0
2012-09-28 12:15:00,91.4,91.56,91.39,91.51,160700.0,54.5382,54.6337,54.5322,54.6039,160700.0
2012-09-28 12:20:00,91.52,91.53,91.37,91.37,132800.0,54.6098,54.6158,54.5203,54.5203,132800.0
2012-09-28 12:25:00,91.37,91.39,91.32,91.36,55300.0,54.5203,54.5322,54.4905,54.5143,55300.0
2012-09-28 12:30:00,91.36,91.41,91.34,91.36,43400.0,54.5143,54.5442,54.5024,54.5143,43400.0
2012-09-28 12:35:00,91.37,91.39,91.35,91.37,32400.0,54.5203,54.5322,54.5084,54.5203,32400.0
2012-09-28 12:40:00,91.38,91.38,91.32,91.33,48800.0,54.5263,54.5263,54.4905,54.4964,48800.0
2012-09-28 12:45:00,91.33,91.38,91.33,91.34,32800.0,54.4964,54.5263,54.4964,54.5024,32800.0
2012-09-28 12:50:00,91.34,91.38,91.33,91.38,24200.0,54.5024,54.5263,54.4964,54.5263,24200.0
2012-09-28 12:55:00,91.38,91.41,91.37,91.38,37600.0,54.5263,54.5442,54.5203,54.5263,37600.0
2012-09-28 13:00:00,91.39,91.43,91.39,91.4,29300.0,54.5322,54.5561,54.5322,54.5382,29300.0
2012-09-28 13:05:00,91.4,91.41,91.33,91.33,42100.0,54.5382,54.5442,54.4964,54.4964,42100.0
2012-09-28 13:10:00,91.34,91.36,91.24,91.31,70700.0,54.5024,54.5143,54.4427,54.4845,70700.0
2012-09-28 13:15:00,91.31,91.36,91.28,91.32,40500.0,54.4845,54.5143,54.4666,54.4905,40500.0
2012-09-28 13:20:00,91.31,91.41,91.31,91.41,45600.0,54.4845,54.5442,54.4845,54.5442,45600.0
2012-09-28 13:25:00,91.41,91.45,91.39,91.45,92600.0,54.5442,54.568,54.5322,54.568,92600.0
2012-09-28 13:30:00,91.45,91.49,91.45,91.49,41400.0,54.568,54.5919,54.568,54.5919,41400.0
2012-09-28 13:35:00,91.48,91.61,91.47,91.59,103600.0,54.5859,54.6635,54.58,54.6516,103600.0
2012-09-28 13:40:00,91.6,91.61,91.55,91.55,84400.0,54.6576,54.6635,54.6277,54.6277,84400.0
2012-09-28 13:45:00,91.55,91.55,91.51,91.51,62000.0,54.6277,54.6277,54.6039,54.6039,62000.0
2012-09-28 13:50:00,91.51,91.52,91.46,91.47,82500.0,54.6039,54.6098,54.574,54.58,82500.0
2012-09-28 13:55:00,91.48,91.56,91.46,91.53,68200.0,54.5859,54.6337,54.574,54.6158,68200.0
2012-09-28 14:00:00,91.53,91.62,91.53,91.61,87100.0,54.6158,54.6695,54.6158,54.6635,87100.0
2012-09-28 14:05:00,91.61,91.63,91.58,91.58,141700.0,54.6635,54.6755,54.6456,54.6456,141700.0
2012-09-28 14:10:00,91.58,91.65,91.55,91.58,109100.0,54.6456,54.6874,54.6277,54.6456,109100.0
2012-09-28 14:15:00,91.58,91.58,91.51,91.56,62100.0,54.6456,54.6456,54.6039,54.6337,62100.0
2012-09-28 14:20:00,91.56,91.59,91.52,91.54,40800.0,54.6337,54.6516,54.6098,54.6218,40800.0
2012-09-28 14:25:00,91.55,91.61,91.53,91.53,78700.0,54.6277,54.6635,54.6158,54.6158,78700.0
2012-09-28 14:30:00,91.53,91.55,91.42,91.54,119500.0,54.6158,54.6277,54.5501,54.6218,119500.0
2012-09-28 14:35:00,91.54,91.55,91.43,91.44,82900.0,54.6218,54.6277,54.5561,54.5621,82900.0
2012-09-28 14:40:00,91.44,91.47,91.43,91.47,64200.0,54.5621,54.58,54.5561,54.58,64200.0
2012-09-28 14:45:00,91.46,91.49,91.45,91.46,51400.0,54.574,54.5919,54.568,54.574,51400.0
2012-09-28 14:50:00,91.47,91.5,91.41,91.42,72100.0,54.58,54.5979,54.5442,54.5501,72100.0
2012-09-28 14:55:00,91.42,91.48,91.42,91.44,60000.0,54.5501,54.5859,54.5501,54.5621,60000.0
2012-09-28 15:00:00,91.44,91.47,91.38,91.4,50800.0,54.5621,54.58,54.5263,54.5382,50800.0
2012-09-28 15:05:00,91.4,91.4,91.34,91.37,63200.0,54.5382,54.5382,54.5024,54.5203,63200.0
2012-09-28 15:10:00,91.37,91.38,91.34,91.36,56500.0,54.5203,54.5263,54.5024,54.5143,56500.0
2012-09-28 15:15:00,91.37,91.42,91.3,91.31,89000.0,54.5203,54.5501,54.4785,54.4845,89000.0
2012-09-28 15:20:00,91.31,91.38,91.31,91.35,87500.0,54.4845,54.5263,54.4845,54.5084,87500.0
2012-09-28 15:25:00,91.36,91.37,91.21,91.23,156000.0,54.5143,54.5203,54.4248,54.4368,156000.0
2012-09-28 15:30:00,91.23,91.33,91.21,91.22,170300.0,54.4368,54.4964,54.4248,54.4308,170300.0
2012-09-28 15:35:00,91.21,91.24,91.13,91.2,161900.0,54.4248,54.4427,54.3771,54.4189,161900.0
2012-09-28 15:40:00,91.2,91.38,91.19,91.36,188100.0,54.4189,54.5263,54.4129,54.5143,188100.0
2012-09-28 15:45:00,91.36,91.61,91.36,91.48,342600.0,54.5143,54.6635,54.5143,54.5859,342600.0
2012-09-28 15:50:00,91.49,91.57,91.47,91.52,295200.0,54.5919,54.6397,54.58,54.6098,295200.0
2012-09-28 15:55:00,91.52,91.56,91.42,91.46,733500.0,54.6098,54.6337,54.5501,54.574,733500.0
2012-10-01 09:30:00,91.79,91.9,91.63,91.81,244000.0,54.7709,54.8366,54.6755,54.7829,244000.0
2012-10-01 09:35:00,91.8,92.06,91.8,92.0,198900.0,54.7769,54.932,54.7769,54.8962,198900.0
2012-10-01 09:40:00,92.0,92.02,91.86,91.92,74600.0,54.8962,54.9082,54.8127,54.8485,74600.0
2012-10-01 09:45:00,91.92,91.96,91.77,91.84,128900.0,54.8485,54.8724,54.759,54.8008,128900.0
2012-10-01 09:50:00,91.85,91.85,91.65,91.69,133200.0,54.8067,54.8067,54.6874,54.7113,133200.0
2012-10-01 09:55:00,91.69,91.71,91.63,91.67,132000.0,54.7113,54.7232,54.6755,54.6993,132000.0
2012-10-01 10:00:00,91.68,92.12,91.67,92.1,436300.0,54.7053,54.9678,54.6993,54.9559,436300.0
2012-10-01 10:05:00,92.09,92.29,92.08,92.24,232000.0,54.9499,55.0693,54.944,55.0394,232000.0
2012-10-01 10:10:00,92.25,92.3,92.23,92.24,142600.0,55.0454,55.0752,55.0335,55.0394,142600.0
2012-10-01 10:15:00,92.24,92.3,92.22,92.29,106800.0,55.0394,55.0752,55.0275,55.0693,106800.0
2012-10-01 10:20:00,92.29,92.32,92.23,92.24,129900.0,55.0693,55.0872,55.0335,55.0394,129900.0
2012-10-01 10:25:00,92.24,92.27,92.21,92.26,112200.0,55.0394,55.0573,55.0215,55.0514,112200.0
2012-10-01 10:30:00,92.27,92.27,92.2,92.23,101300.0,55.0573,55.0573,55.0156,55.0335,101300.0
2012-10-01 10:35:00,92.23,92.33,92.22,92.31,131600.0,55.0335,55.0931,55.0275,55.0812,131600.0
2012-10-01 10:40:00,92.31,92.31,92.25,92.3,155100.0,55.0812,55.0812,55.0454,55.0752,155100.0
2012-10-01 10:45:00,92.29,92.32,92.27,92.29,66000.0,55.0693,55.0872,55.0573,55.0693,66000.0
2012-10-01 10:50:00,92.28,92.4,92.27,92.35,167400.0,55.0633,55.1349,55.0573,55.1051,167400.0
2012-10-01 10:55:00,92.35,92.39,92.33,92.36,86400.0,55.1051,55.1289,55.0931,55.111,86400.0
2012-10-01 11:00:00,92.37,92.46,92.36,92.43,118700.0,55.117,55.1707,55.111,55.1528,118700.0
2012-10-01 11:05:00,92.43,92.44,92.4,92.41,96200.0,55.1528,55.1588,55.1349,55.1409,96200.0
2012-10-01 11:10:00,92.41,92.5,92.41,92.46,113500.0,55.1409,55.1946,55.1409,55.1707,113500.0
2012-10-01 11:15:00,92.46,92.48,92.43,92.44,109300.0,55.1707,55.1826,55.1528,55.1588,109300.0
2012-10-01 11:20:00,92.45,92.48,92.4,92.4,101300.0,55.1647,55.1826,55.1349,55.1349,101300.0
2012-10-01 11:25:00,92.39,92.44,92.33,92.36,140800.0,55.1289,55.1588,55.0931,55.111,140800.0
2012-10-01 11:30:00,92.36,92.39,92.31,92.36,84200.0,55.111,55.1289,55.0812,55.111,84200.0
2012-10-01 11:35:00,92.36,92.37,92.29,92.31,70000.0,55.111,55.117,55.0693,55.0812,70000.0
2012-10-01 11:40:00,92.31,92.38,92.3,92.34,50700.0,55.0812,55.123,55.0752,55.0991,50700.0
2012-10-01 11:45:00,92.34,92.35,92.24,92.26,130000.0,55.0991,55.1051,55.0394,55.0514,130000.0
2012-10-01 11:50:00,92.26,92.27,92.19,92.22,121600.0,55.0514,55.0573,55.0096,55.0275,121600.0
2012-10-01 11:55:00,92.22,92.25,92.15,92.17,126900.0,55.0275,55.0454,54.9857,54.9977,126900.0
2012-10-01 12:00:00,92.18,92.24,92.16,92.24,57600.0,55.0036,55.0394,54.9917,55.0394,57600.0
2012-10-01 12:05:00,92.23,92.25,92.21,92.21,26600.0,55.0335,55.0454,55.0215,55.0215,26600.0
2012-10-01 12:10:00,92.22,92.24,92.21,92.21,38000.0,55.0275,55.0394,55.0215,55.0215,38000.0
2012-10-01 12:15:00,92.22,92.25,92.18,92.18,67000.0,55.0275,55.0454,55.0036,55.0036,67000.0
2012-10-01 12:20:00,92.18,92.24,92.18,92.21,59000.0,55.0036,55.0394,55.0036,55.0215,59000.0
2012-10-01 12:25:00,92.21,92.23,92.2,92.21,37200.0,55.0215,55.0335,55.0156,55.0215,37200.0
2012-10-01 12:30:00,92.21,92.26,92.19,92.23,199800.0,55.0215,55.0514,55.0096,55.0335,199800.0
2012-10-01 12:35:00,92.23,92.27,92.23,92.27,57700.0,55.0335,55.0573,55.0335,55.0573,57700.0
2012-10-01 12:40:00,92.26,92.31,92.25,92.3,61800.0,55.0514,55.0812,55.0454,55.0752,61800.0
2012-10-01 12:45:00,92.29,92.33,92.17,92.19,89100.0,55.0693,55.0931,54.9977,55.0096,89100.0
2012-10-01 12:50:00,92.17,92.18,92.06,92.1,97500.0,54.9977,55.0036,54.932,54.9559,97500.0
2012-10-01 12:55:00,92.1,92.15,92.1,92.14,54000.0,54.9559,54.9857,54.9559,54.9798,54000.0
2012-10-01 13:00:00,92.14,92.15,92.07,92.09,54900.0,54.9798,54.9857,54.938,54.9499,54900.0
2012-10-01 13:05:00,92.08,92.13,92.02,92.06,132300.0,54.944,54.9738,54.9082,54.932,132300.0
2012-10-01 13:10:00,92.04,92.04,91.88,92.02,158400.0,54.9201,54.9201,54.8246,54.9082,158400.0
2012-10-01 13:15:00,92.01,92.05,91.95,92.05,76500.0,54.9022,54.9261,54.8664,54.9261,76500.0
2012-10-01 13:20:00,92.04,92.04,91.94,92.01,77700.0,54.9201,54.9201,54.8604,54.9022,77700.0
2012-10-01 13:25:00,92.01,92.08,91.99,92.04,63200.0,54.9022,54.944,54.8903,54.9201,63200.0
2012-10-01 13:30:00,92.03,92.09,92.01,92.08,125600.0,54.9141,54.9499,54.9022,54.944,125600.0
2012-10-01 13:35:00,92.08,92.12,92.05,92.05,41200.0,54.944,54.9678,54.9261,54.9261,41200.0
2012-10-01 13:40:00,92.05,92.09,92.0,92.08,94000.0,54.9261,54.9499,54.8962,54.944,94000.0
2012-10-01 13:45:00,92.08,92.19,92.07,92.18,61500.0,54.944,55.0096,54.938,55.0036,61500.0
2012-10-01 13:50:00,92.19,92.2,92.14,92.18,65700.0,55.0096,55.0156,54.9798,55.0036,65700.0
2012-10-01 13:55:00,92.17,92.23,92.17,92.23,49600.0,54.9977,55.0335,54.9977,55.0335,49600.0
2012-10-01 14:00:00,92.22,92.28,92.17,92.28,63300.0,55.0275,55.0633,54.9977,55.0633,63300.0
2012-10-01 14:05:00,92.27,92.27,92.19,92.2,48300.0,55.0573,55.0573,55.0096,55.0156,48300.0
2012-10-01 14:10:00,92.22,92.23,92.16,92.17,59500.0,55.0275,55.0335,54.9917,54.9977,59500.0
2012-10-01 14:15:00,92.18,92.19,92.05,92.09,59000.0,55.0036,55.0096,54.9261,54.9499,59000.0
2012-10-01 14:20:00,92.09,92.14,92.05,92.08,67100.0,54.9499,54.9798,54.9261,54.944,67100.0
2012-10-01 14:25:00,92.08,92.12,92.03,92.11,59200.0,54.944,54.9678,54.9141,54.9619,59200.0
2012-10-01 14:30:00,92.11,92.16,92.09,92.1,48700.0,54.9619,54.9917,54.9499,54.9559,48700.0
2012-10-01 14:35:00,92.1,92.19,92.09,92.11,55800.0,54.9559,55.0096,54.9499,54.9619,55800.0
2012-10-01 14:40:00,92.11,92.18,92.09,92.16,61600.0,54.9619,55.0036,54.9499,54.9917,61600.0
2012-10-01 14:45:00,92.15,92.16,92.1,92.1,58000.0,54.9857,54.9917,54.9559,54.9559,58000.0
2012-10-01 14:50:00,92.1,92.17,92.09,92.14,97900.0,54.9559,54.9977,54.9499,54.9798,97900.0
2012-10-01 14:55:00,92.15,92.18,92.1,92.15,60300.0,54.9857,55.0036,54.9559,54.9857,60300.0
2012-10-01 15:00:00,92.14,92.15,91.97,91.98,70300.0,54.9798,54.9857,54.8783,54.8843,70300.0
2012-10-01 15:05:00,91.98,92.03,91.95,92.01,73400.0,54.8843,54.9141,54.8664,54.9022,73400.0
2012-10-01 15:10:00,92.01,92.01,91.89,91.9,149000.0,54.9022,54.9022,54.8306,54.8366,149000.0
2012-10-01 15:15:00,91.9,91.91,91.85,91.88,103300.0,54.8366,54.8425,54.8067,54.8246,103300.0
2012-10-01 15:20:00,91.87,91.87,91.71,91.75,185700.0,54.8187,54.8187,54.7232,54.7471,185700.0
2012-10-01 15:25:00,91.74,91.75,91.61,91.75,147600.0,54.7411,54.7471,54.6635,54.7471,147600.0
2012-10-01 15:30:00,91.74,91.77,91.69,91.73,116500.0,54.7411,54.759,54.7113,54.7351,116500.0
2012-10-01 15:35:00,91.73,91.76,91.68,91.74,116100.0,54.7351,54.753,54.7053,54.7411,116100.0
2012-10-01 15:40:00,91.73,91.82,91.7,91.74,227100.0,54.7351,54.7888,54.7172,54.7411,227100.0
2012-10-01 15:45:00,91.73,91.81,91.68,91.77,225000.0,54.7351,54.7829,54.7053,54.759,225000.0
2012-10-01 15:50:00,91.77,91.8,91.6,91.65,193900.0,54.759,54.7769,54.6576,54.6874,193900.0
2012-10-01 15:55:00,91.65,91.78,91.64,91.74,372000.0,54.6874,54.765,54.6814,54.7411,372000.0
2012-10-02 09:30:00,92.08,92.18,92.0,92.15,201700.0,54.944,55.0036,54.8962,54.9857,201700.0
2012-10-02 09:35:00,92.14,92.14,92.0,92.03,104600.0,54.9798,54.9798,54.8962,54.9141,104600.0
2012-10-02 09:40:00,92.04,92.05,91.87,91.92,96400.0,54.9201,54.9261,54.8187,54.8485,96400.0
2012-10-02 09:45:00,91.92,92.02,91.9,91.9,107200.0,54.8485,54.9082,54.8366,54.8366,107200.0
2012-10-02 09:50:00,91.91,91.98,91.89,91.98,52000.0,54.8425,54.8843,54.8306,54.8843,52000.0
2012-10-02 09:55:00,91.97,92.01,91.85,91.86,77100.0,54.8783,54.9022,54.8067,54.8127,77100.0
2012-10-02 10:00:00,91.85,91.86,91.79,91.79,150600.0,54.8067,54.8127,54.7709,54.7709,150600.0
2012-10-02 10:05:00,91.78,91.83,91.75,91.79,87700.0,54.765,54.7948,54.7471,54.7709,87700.0
2012-10-02 10:10:00,91.79,91.84,91.75,91.81,69900.0,54.7709,54.8008,54.7471,54.7829,69900.0
2012-10-02 10:15:00,91.81,91.84,91.77,91.79,97800.0,54.7829,54.8008,54.759,54.7709,97800.0
2012-10-02 10:20:00,91.79,91.94,91.74,91.93,136100.0,54.7709,54.8604,54.7411,54.8545,136100.0
2012-10-02 10:25:00,91.93,92.0,91.84,91.89,87400.0,54.8545,54.8962,54.8008,54.8306,87400.0
2012-10-02 10:30:00,91.9,91.99,91.89,91.98,79400.0,54.8366,54.8903,54.8306,54.8843,79400.0
2012-10-02 10:35:00,91.98,92.03,91.9,91.9,56900.0,54.8843,54.9141,54.8366,54.8366,56900.0
2012-10-02 10:40:00,91.9,91.92,91.85,91.85,34600.0,54.8366,54.8485,54.8067,54.8067,34600.0
2012-10-02 10:45:00,91.85,91.86,91.8,91.81,53300.0,54.8067,54.8127,54.7769,54.7829,53300.0
2012-10-02 10:50:00,91.8,91.83,91.68,91.69,128800.0,54.7769,54.7948,54.7053,54.7113,128800.0
2012-10-02 10:55:00,91.69,91.74,91.66,91.66,96600.0,54.7113,54.7411,54.6934,54.6934,96600.0
2012-10-02 11:00:00,91.67,91.71,91.62,91.69,67600.0,54.6993,54.7232,54.6695,54.7113,67600.0
2012-10-02 11:05:00,91.69,91.69,91.62,91.62,39200.0,54.7113,54.7113,54.6695,54.6695,39200.0
2012-10-02 11:10:00,91.63,91.72,91.56,91.71,105500.0,54.6755,54.7292,54.6337,54.7232,105500.0
2012-10-02 11:15:00,91.71,91.73,91.67,91.7,74000.0,54.7232,54.7351,54.6993,54.7172,74000.0
2012-10-02 11:20:00,91.69,91.74,91.6,91.63,66100.0,54.7113,54.7411,54.6576,54.6755,66100.0
2012-10-02 11:25:00,91.64,91.7,91.6,91.62,65000.0,54.6814,54.7172,54.6576,54.6695,65000.0
2012-10-02 11:30:00,91.62,91.74,91.61,91.66,86600.0,54.6695,54.7411,54.6635,54.6934,86600.0
2012-10-02 11:35:00,91.66,91.69,91.33,91.36,203700.0,54.6934,54.7113,54.4964,54.5143,203700.0
2012-10-02 11:40:00,91.36,91.37,91.28,91.35,173200.0,54.5143,54.5203,54.4666,54.5084,173200.0
2012-10-02 11:45:00,91.35,91.37,91.3,91.33,80000.0,54.5084,54.5203,54.4785,54.4964,80000.0
2012-10-02 11:50:00,91.33,91.43,91.33,91.39,73100.0,54.4964,54.5561,54.4964,54.5322,73100.0
2012-10-02 11:55:00,91.39,91.42,91.34,91.41,114100.0,54.5322,54.5501,54.5024,54.5442,114100.0
2012-10-02 12:00:00,91.39,91.41,91.35,91.38,63300.0,54.5322,54.5442,54.5084,54.5263,63300.0
2012-10-02 12:05:00,91.38,91.4,91.35,91.36,48400.0,54.5263,54.5382,54.5084,54.5143,48400.0
2012-10-02 12:10:00,91.36,91.43,91.32,91.42,99900.0,54.5143,54.5561,54.4905,54.5501,99900.0
2012-10-02 12:15:00,91.42,91.52,91.39,91.44,105500.0,54.5501,54.6098,54.5322,54.5621,105500.0
2012-10-02 12:20:00,91.44,91.49,91.43,91.46,68400.0,54.5621,54.5919,54.5561,54.574,68400.0
2012-10-02 12:25:00,91.46,91.48,91.41,91.44,73400.0,54.574,54.5859,54.5442,54.5621,73400.0
2012-10-02 12:30:00,91.45,91.45,91.33,91.34,53200.0,54.568,54.568,54.4964,54.5024,53200.0
2012-10-02 12:35:00,91.34,91.41,91.34,91.38,46500.0,54.5024,54.5442,54.5024,54.5263,46500.0
2012-10-02 12:40:00,91.39,91.41,91.33,91.4,60500.0,54.5322,54.5442,54.4964,54.5382,60500.0
2012-10-02 12:45:00,91.4,91.45,91.39,91.42,63200.0,54.5382,54.568,54.5322,54.5501,63200.0
2012-10-02 12:50:00,91.42,91.5,91.42,91.48,31800.0,54.5501,54.5979,54.5501,54.5859,31800.0
2012-10-02 12:55:00,91.48,91.52,91.44,91.44,40800.0,54.5859,54.6098,54.5621,54.5621,40800.0
2012-10-02 13:00:00,91.45,91.49,91.43,91.48,70100.0,54.568,54.5919,54.5561,54.5859,70100.0
2012-10-02 13:05:00,91.47,91.5,91.47,91.49,32600.0,54.58,54.5979,54.58,54.5919,32600.0
2012-10-02 13:10:00,91.49,91.5,91.47,91.49,40500.0,54.5919,54.5979,54.58,54.5919,40500.0
2012-10-02 13:15:00,91.48,91.49,91.45,91.45,35700.0,54.5859,54.5919,54.568,54.568,35700.0
2012-10-02 13:20:00,91.45,91.47,91.41,91.43,64200.0,54.568,54.58,54.5442,54.5561,64200.0
2012-10-02 13:25:00,91.44,91.44,91.38,91.39,40000.0,54.5621,54.5621,54.5263,54.5322,40000.0
2012-10-02 13:30:00,91.4,91.43,91.38,91.41,59500.0,54.5382,54.5561,54.5263,54.5442,59500.0
2012-10-02 13:35:00,91.4,91.53,91.4,91.53,103400.0,54.5382,54.6158,54.5382,54.6158,103400.0
2012-10-02 13:40:00,91.54,91.58,91.48,91.53,78400.0,54.6218,54.6456,54.5859,54.6158,78400.0
2012-10-02 13:45:00,91.52,91.54,91.47,91.49,66800.0,54.6098,54.6218,54.58,54.5919,66800.0
2012-10-02 13:50:00,91.49,91.5,91.4,91.42,42700.0,54.5919,54.5979,54.5382,54.5501,42700.0
2012-10-02 13:55:00,91.42,91.42,91.3,91.37,120700.0,54.5501,54.5501,54.4785,54.5203,120700.0
2012-10-02 14:00:00,91.38,91.44,91.36,91.41,104400.0,54.5263,54.5621,54.5143,54.5442,104400.0
2012-10-02 14:05:00,91.41,91.42,91.32,91.34,75400.0,54.5442,54.5501,54.4905,54.5024,75400.0
2012-10-02 14:10:00,91.35,91.42,91.31,91.4,47800.0,54.5084,54.5501,54.4845,54.5382,47800.0
2012-10-02 14:15:00,91.41,91.44,91.37,91.43,75100.0,54.5442,54.5621,54.5203,54.5561,75100.0
2012-10-02 14:20:00,91.43,91.45,91.39,91.39,63700.0,54.5561,54.568,54.5322,54.5322,63700.0
2012-10-02 14:25:00,91.39,91.41,91.3,91.35,121700.0,54.5322,54.5442,54.4785,54.5084,121700.0
2012-10-02 14:30:00,91.35,91.37,91.31,91.35,85500.0,54.5084,54.5203,54.4845,54.5084,85500.0
2012-10-02 14:35:00,91.36,91.43,91.35,91.39,74000.0,54.5143,54.5561,54.5084,54.5322,74000.0
2012-10-02 14:40:00,91.39,91.45,91.37,91.43,100100.0,54.5322,54.568,54.5203,54.5561,100100.0
2012-10-02 14:45:00,91.44,91.44,91.35,91.36,102600.0,54.5621,54.5621,54.5084,54.5143,102600.0
2012-10-02 14:50:00,91.36,91.4,91.35,91.38,36000.0,54.5143,54.5382,54.5084,54.5263,36000.0
2012-10-02 14:55:00,91.39,91.39,91.33,91.36,64300.0,54.5322,54.5322,54.4964,54.5143,64300.0
2012-10-02 15:00:00,91.36,91.43,91.34,91.43,58200.0,54.5143,54.5561,54.5024,54.5561,58200.0
2012-10-02 15:05:00,91.44,91.52,91.43,91.52,101600.0,54.5621,54.6098,54.5561,54.6098,101600.0
2012-10-02 15:10:00,91.52,91.52,91.43,91.49,92900.0,54.6098,54.6098,54.5561,54.5919,92900.0
2012-10-02 15:15:00,91.49,91.5,91.44,91.48,66900.0,54.5919,54.5979,54.5621,54.5859,66900.0
2012-10-02 15:20:00,91.47,91.54,91.45,91.54,104000.0,54.58,54.6218,54.568,54.6218,104000.0
2012-10-02 15:25:00,91.53,91.54,91.48,91.52,92800.0,54.6158,54.6218,54.5859,54.6098,92800.0
2012-10-02 15:30:00,91.53,91.65,91.53,91.62,196400.0,54.6158,54.6874,54.6158,54.6695,196400.0
2012-10-02 15:35:00,91.63,91.68,91.62,91.64,170900.0,54.6755,54.7053,54.6695,54.6814,170900.0
2012-10-02 15:40:00,91.65,91.72,91.61,91.69,284300.0,54.6874,54.7292,54.6635,54.7113,284300.0
2012-10-02 15:45:00,91.7,91.78,91.68,91.68,280100.0,54.7172,54.765,54.7053,54.7053,280100.0
2012-10-02 15:50:00,91.68,91.74,91.67,91.72,185900.0,54.7053,54.7411,54.6993,54.7292,185900.0
2012-10-02 15:55:00,91.71,91.82,91.71,91.72,496200.0,54.7232,54.7888,54.7232,54.7292,496200.0
2012-10-03 09:30:00,91.65,91.72,91.5,91.58,178500.0,54.6874,54.7292,54.5979,54.6456,178500.0
2012-10-03 09:35:00,91.55,91.6,91.44,91.45,128800.0,54.6277,54.6576,54.5621,54.568,128800.0
2012-10-03 09:40:00,91.44,91.48,91.36,91.42,142600.0,54.5621,54.5859,54.5143,54.5501,142600.0
2012-10-03 09:45:00,91.4,91.44,91.36,91.43,69600.0,54.5382,54.5621,54.5143,54.5561,69600.0
2012-10-03 09:50:00,91.43,91.45,91.3,91.3,86800.0,54.5561,54.568,54.4785,54.4785,86800.0
2012-10-03 09:55:00,91.3,91.38,91.28,91.36,62900.0,54.4785,54.5263,54.4666,54.5143,62900.0
2012-10-03 10:00:00,91.37,91.49,91.17,91.29,218000.0,54.5203,54.5919,54.401,54.4726,218000.0
2012-10-03 10:05:00,91.3,91.35,91.25,91.33,91600.0,54.4785,54.5084,54.4487,54.4964,91600.0
2012-10-03 10:10:00,91.33,91.38,91.32,91.35,87400.0,54.4964,54.5263,54.4905,54.5084,87400.0
2012-10-03 10:15:00,91.35,91.54,91.34,91.52,140900.0,54.5084,54.6218,54.5024,54.6098,140900.0
2012-10-03 10:20:00,91.53,91.56,91.43,91.46,65300.0,54.6158,54.6337,54.5561,54.574,65300.0
2012-10-03 10:25:00,91.46,91.48,91.41,91.46,67500.0,54.574,54.5859,54.5442,54.574,67500.0
2012-10-03 10:30:00,91.47,91.53,91.32,91.33,141700.0,54.58,54.6158,54.4905,54.4964,141700.0
2012-10-03 10:35:00,91.33,91.38,91.3,91.37,89100.0,54.4964,54.5263,54.4785,54.5203,89100.0
2012-10-03 10:40:00,91.37,91.38,91.23,91.35,69500.0,54.5203,54.5263,54.4368,54.5084,69500.0
2012-10-03 10:45:00,91.34,91.39,91.32,91.33,60300.0,54.5024,54.5322,54.4905,54.4964,60300.0
2012-10-03 10:50:00,91.32,91.34,91.24,91.27,84100.0,54.4905,54.5024,54.4427,54.4606,84100.0
2012-10-03 10:55:00,91.28,91.33,91.24,91.33,98400.0,54.4666,54.4964,54.4427,54.4964,98400.0
2012-10-03 11:00:00,91.33,91.4,91.31,91.34,90900.0,54.4964,54.5382,54.4845,54.5024,90900.0
2012-10-03 11:05:00,91.33,91.45,91.33,91.43,57100.0,54.4964,54.568,54.4964,54.5561,57100.0
2012-10-03 11:10:00,91.42,91.69,91.42,91.65,185900.0,54.5501,54.7113,54.5501,54.6874,185900.0
2012-10-03 11:15:00,91.66,91.69,91.57,91.59,71800.0,54.6934,54.7113,54.6397,54.6516,71800.0
2012-10-03 11:20:00,91.59,91.65,91.56,91.62,68800.0,54.6516,54.6874,54.6337,54.6695,68800.0
2012-10-03 11:25:00,91.62,91.65,91.61,91.63,52500.0,54.6695,54.6874,54.6635,54.6755,52500.0
2012-10-03 11:30:00,91.63,91.63,91.56,91.59,85600.0,54.6755,54.6755,54.6337,54.6516,85600.0
2012-10-03 11:35:00,91.59,91.59,91.53,91.58,89900.0,54.6516,54.6516,54.6158,54.6456,89900.0
2012-10-03 11:40:00,91.57,91.62,91.55,91.6,66800.0,54.6397,54.6695,54.6277,54.6576,66800.0
2012-10-03 11:45:00,91.6,91.76,91.6,91.69,155100.0,54.6576,54.753,54.6576,54.7113,155100.0
2012-10-03 11:50:00,91.69,91.69,91.65,91.65,69600.0,54.7113,54.7113,54.6874,54.6874,69600.0
2012-10-03 11:55:00,91.65,91.7,91.64,91.66,89000.0,54.6874,54.7172,54.6814,54.6934,89000.0
2012-10-03 12:00:00,91.66,91.66,91.56,91.61,70400.0,54.6934,54.6934,54.6337,54.6635,70400.0
2012-10-03 12:05:00,91.62,91.62,91.59,91.59,32600.0,54.6695,54.6695,54.6516,54.6516,32600.0
2012-10-03 12:10:00,91.59,91.61,91.55,91.58,68500.0,54.6516,54.6635,54.6277,54.6456,68500.0
2012-10-03 12:15:00,91.59,91.62,91.56,91.6,55500.0,54.6516,54.6695,54.6337,54.6576,55500.0
2012-10-03 12:20:00,91.6,91.63,91.59,91.6,38000.0,54.6576,54.6755,54.6516,54.6576,38000.0
2012-10-03 12:25:00,91.6,91.65,91.59,91.63,45400.0,54.6576,54.6874,54.6516,54.6755,45400.0
2012-10-03 12:30:00,91.62,91.68,91.62,91.67,48800.0,54.6695,54.7053,54.6695,54.6993,48800.0
2012-10-03 12:35:00,91.67,91.69,91.65,91.67,27400.0,54.6993,54.7113,54.6874,54.6993,27400.0
2012-10-03 12:40:00,91.67,91.68,91.64,91.65,19500.0,54.6993,54.7053,54.6814,54.6874,19500.0
2012-10-03 12:45:00,91.65,91.69,91.65,91.68,21500.0,54.6874,54.7113,54.6874,54.7053,21500.0
2012-10-03 12:50:00,91.68,91.69,91.64,91.66,38000.0,54.7053,54.7113,54.6814,54.6934,38000.0
2012-10-03 12:55:00,91.66,91.66,91.6,91.61,27100.0,54.6934,54.6934,54.6576,54.6635,27100.0
2012-10-03 13:00:00,91.62,91.64,91.62,91.64,30700.0,54.6695,54.6814,54.6695,54.6814,30700.0
2012-10-03 13:05:00,91.64,91.65,91.63,91.64,32300.0,54.6814,54.6874,54.6755,54.6814,32300.0
2012-10-03 13:10:00,91.64,91.66,91.63,91.65,53300.0,54.6814,54.6934,54.6755,54.6874,53300.0
2012-10-03 13:15:00,91.66,91.68,91.64,91.65,42600.0,54.6934,54.7053,54.6814,54.6874,42600.0
2012-10-03 13:20:00,91.65,91.67,91.59,91.63,114800.0,54.6874,54.6993,54.6516,54.6755,114800.0
2012-10-03 13:25:00,91.62,91.62,91.54,91.54,57900.0,54.6695,54.6695,54.6218,54.6218,57900.0
2012-10-03 13:30:00,91.55,91.55,91.47,91.5,105600.0,54.6277,54.6277,54.58,54.5979,105600.0
2012-10-03 13:35:00,91.5,91.52,91.34,91.39,193300.0,54.5979,54.6098,54.5024,54.5322,193300.0
2012-10-03 13:40:00,91.4,91.44,91.38,91.41,120100.0,54.5382,54.5621,54.5263,54.5442,120100.0
2012-10-03 13:45:00,91.42,91.44,91.38,91.43,61000.0,54.5501,54.5621,54.5263,54.5561,61000.0
2012-10-03 13:50:00,91.43,91.44,91.39,91.4,104200.0,54.5561,54.5621,54.5322,54.5382,104200.0
2012-10-03 13:55:00,91.4,91.42,91.38,91.39,52100.0,54.5382,54.5501,54.5263,54.5322,52100.0
2012-10-03 14:00:00,91.38,91.47,91.38,91.41,61800.0,54.5263,54.58,54.5263,54.5442,61800.0
2012-10-03 14:05:00,91.41,91.47,91.4,91.46,75300.0,54.5442,54.58,54.5382,54.574,75300.0
2012-10-03 14:10:00,91.47,91.51,91.46,91.5,41700.0,54.58,54.6039,54.574,54.5979,41700.0
2012-10-03 14:15:00,91.5,91.51,91.43,91.43,57000.0,54.5979,54.6039,54.5561,54.5561,57000.0
2012-10-03 14:20:00,91.43,91.45,91.32,91.34,94900.0,54.5561,54.568,54.4905,54.5024,94900.0
2012-10-03 14:25:00,91.34,91.35,91.26,91.3,142400.0,54.5024,54.5084,54.4547,54.4785,142400.0
2012-10-03 14:30:00,91.29,91.4,91.28,91.4,72400.0,54.4726,54.5382,54.4666,54.5382,72400.0
2012-10-03 14:35:00,91.4,91.48,91.39,91.46,113600.0,54.5382,54.5859,54.5322,54.574,113600.0
2012-10-03 14:40:00,91.46,91.47,91.45,91.45,54900.0,54.574,54.58,54.568,54.568,54900.0
2012-10-03 14:45:00,91.45,91.46,91.37,91.37,114400.0,54.568,54.574,54.5203,54.5203,114400.0
2012-10-03 14:50:00,91.37,91.41,91.29,91.3,109500.0,54.5203,54.5442,54.4726,54.4785,109500.0
2012-10-03 14:55:00,91.31,91.32,91.26,91.29,67500.0,54.4845,54.4905,54.4547,54.4726,67500.0
2012-10-03 15:00:00,91.29,91.31,91.22,91.28,77400.0,54.4726,54.4845,54.4308,54.4666,77400.0
2012-10-03 15:05:00,91.27,91.3,91.23,91.27,63700.0,54.4606,54.4785,54.4368,54.4606,63700.0
2012-10-03 15:10:00,91.26,91.34,91.23,91.33,92100.0,54.4547,54.5024,54.4368,54.4964,92100.0
2012-10-03 15:15:00,91.34,91.38,91.3,91.34,143600.0,54.5024,54.5263,54.4785,54.5024,143600.0
2012-10-03 15:20:00,91.34,91.39,91.31,91.34,139000.0,54.5024,54.5322,54.4845,54.5024,139000.0
2012-10-03 15:25:00,91.34,91.57,91.33,91.55,159900.0,54.5024,54.6397,54.4964,54.6277,159900.0
2012-10-03 15:30:00,91.55,91.62,91.54,91.56,156400.0,54.6277,54.6695,54.6218,54.6337,156400.0
2012-10-03 15:35:00,91.55,91.62,91.52,91.62,173100.0,54.6277,54.6695,54.6098,54.6695,173100.0
2012-10-03 15:40:00,91.62,91.71,91.56,91.69,299200.0,54.6695,54.7232,54.6337,54.7113,299200.0
2012-10-03 15:45:00,91.69,91.71,91.62,91.68,342100.0,54.7113,54.7232,54.6695,54.7053,342100.0
2012-10-03 15:50:00,91.68,91.74,91.63,91.71,395900.0,54.7053,54.7411,54.6755,54.7232,395900.0
2012-10-03 15:55:00,91.72,91.81,91.67,91.69,705100.0,54.7292,54.7829,54.6993,54.7113,705100.0
2012-10-04 09:30:00,92.08,92.25,91.91,92.14,287300.0,54.944,55.0454,54.8425,54.9798,287300.0
2012-10-04 09:35:00,92.14,92.16,91.95,92.11,161600.0,54.9798,54.9917,54.8664,54.9619,161600.0
2012-10-04 09:40:00,92.12,92.21,92.06,92.09,123200.0,54.9678,55.0215,54.932,54.9499,123200.0
2012-10-04 09:45:00,92.11,92.2,92.06,92.18,108000.0,54.9619,55.0156,54.932,55.0036,108000.0
2012-10-04 09:50:00,92.18,92.25,92.08,92.08,133400.0,55.0036,55.0454,54.944,54.944,133400.0
2012-10-04 09:55:00,92.09,92.17,92.07,92.1,110600.0,54.9499,54.9977,54.938,54.9559,110600.0
2012-10-04 10:00:00,92.1,92.22,92.01,92.22,244000.0,54.9559,55.0275,54.9022,55.0275,244000.0
2012-10-04 10:05:00,92.22,92.43,92.22,92.43,267700.0,55.0275,55.1528,55.0275,55.1528,267700.0
2012-10-04 10:10:00,92.42,92.54,92.42,92.44,352000.0,55.1468,55.2184,55.1468,55.1588,352000.0
2012-10-04 10:15:00,92.45,92.51,92.39,92.42,136200.0,55.1647,55.2005,55.1289,55.1468,136200.0
2012-10-04 10:20:00,92.43,92.46,92.37,92.4,149700.0,55.1528,55.1707,55.117,55.1349,149700.0
2012-10-04 10:25:00,92.41,92.47,92.38,92.4,89500.0,55.1409,55.1767,55.123,55.1349,89500.0
2012-10-04 10:30:00,92.4,92.41,92.3,92.32,124100.0,55.1349,55.1409,55.0752,55.0872,124100.0
2012-10-04 10:35:00,92.32,92.43,92.31,92.42,98200.0,55.0872,55.1528,55.0812,55.1468,98200.0
2012-10-04 10:40:00,92.42,92.43,92.31,92.34,197100.0,55.1468,55.1528,55.0812,55.0991,197100.0
2012-10-04 10:45:00,92.34,92.36,92.29,92.31,79500.0,55.0991,55.111,55.0693,55.0812,79500.0
2012-10-04 10:50:00,92.32,92.37,92.32,92.34,46000.0,55.0872,55.117,55.0872,55.0991,46000.0
2012-10-04 10:55:00,92.35,92.43,92.32,92.42,54300.0,55.1051,55.1528,55.0872,55.1468,54300.0
2012-10-04 11:00:00,92.42,92.48,92.41,92.43,91900.0,55.1468,55.1826,55.1409,55.1528,91900.0
2012-10-04 11:05:00,92.42,92.46,92.17,92.18,232000.0,55.1468,55.1707,54.9977,55.0036,232000.0
2012-10-04 11:10:00,92.17,92.22,92.13,92.17,111200.0,54.9977,55.0275,54.9738,54.9977,111200.0
2012-10-04 11:15:00,92.18,92.2,92.12,92.15,82500.0,55.0036,55.0156,54.9678,54.9857,82500.0
2012-10-04 11:20:00,92.15,92.15,92.06,92.08,115100.0,54.9857,54.9857,54.932,54.944,115100.0
2012-10-04 11:25:00,92.08,92.11,92.05,92.11,73000.0,54.944,54.9619,54.9261,54.9619,73000.0
2012-10-04 11:30:00,92.11,92.12,92.03,92.1,101400.0,54.9619,54.9678,54.9141,54.9559,101400.0
2012-10-04 11:35:00,92.11,92.22,92.11,92.2,74500.0,54.9619,55.0275,54.9619,55.0156,74500.0
2012-10-04 11:40:00,92.2,92.31,92.2,92.28,74100.0,55.0156,55.0812,55.0156,55.0633,74100.0
2012-10-04 11:45:00,92.26,92.31,92.24,92.24,30700.0,55.0514,55.0812,55.0394,55.0394,30700.0
2012-10-04 11:50:00,92.24,92.25,92.17,92.19,36100.0,55.0394,55.0454,54.9977,55.0096,36100.0
2012-10-04 11:55:00,92.19,92.25,92.19,92.23,41900.0,55.0096,55.0454,55.0096,55.0335,41900.0
2012-10-04 12:00:00,92.23,92.24,92.17,92.2,72100.0,55.0335,55.0394,54.9977,55.0156,72100.0
2012-10-04 12:05:00,92.19,92.37,92.19,92.37,104600.0,55.0096,55.117,55.0096,55.117,104600.0
2012-10-04 12:10:00,92.38,92.46,92.36,92.44,124500.0,55.123,55.1707,55.111,55.1588,124500.0
2012-10-04 12:15:00,92.44,92.47,92.35,92.42,124700.0,55.1588,55.1767,55.1051,55.1468,124700.0
2012-10-04 12:20:00,92.43,92.5,92.43,92.48,89200.0,55.1528,55.1946,55.1528,55.1826,89200.0
2012-10-04 12:25:00,92.48,92.49,92.42,92.45,95100.0,55.1826,55.1886,55.1468,55.1647,95100.0
2012-10-04 12:30:00,92.44,92.46,92.42,92.43,84300.0,55.1588,55.1707,55.1468,55.1528,84300.0
2012-10-04 12:35:00,92.43,92.43,92.37,92.37,86300.0,55.1528,55.1528,55.117,55.117,86300.0
2012-10-04 12:40:00,92.37,92.4,92.29,92.34,87900.0,55.117,55.1349,55.0693,55.0991,87900.0
2012-10-04 12:45:00,92.34,92.34,92.29,92.29,50800.0,55.0991,55.0991,55.0693,55.0693,50800.0
2012-10-04 12:50:00,92.29,92.29,92.19,92.2,95200.0,55.0693,55.0693,55.0096,55.0156,95200.0
2012-10-04 12:55:00,92.2,92.29,92.2,92.26,148300.0,55.0156,55.0693,55.0156,55.0514,148300.0
2012-10-04 13:00:00,92.26,92.32,92.26,92.29,52000.0,55.0514,55.0872,55.0514,55.0693,52000.0
2012-10-04 13:05:00,92.29,92.35,92.29,92.35,43000.0,55.0693,55.1051,55.0693,55.1051,43000.0
2012-10-04 13:10:00,92.35,92.35,92.3,92.32,58300.0,55.1051,55.1051,55.0752,55.0872,58300.0
2012-10-04 13:15:00,92.33,92.39,92.33,92.35,66600.0,55.0931,55.1289,55.0931,55.1051,66600.0
2012-10-04 13:20:00,92.34,92.37,92.32,92.37,61100.0,55.0991,55.117,55.0872,55.117,61100.0
2012-10-04 13:25:00,92.37,92.48,92.37,92.42,128000.0,55.117,55.1826,55.117,55.1468,128000.0
2012-10-04 13:30:00,92.42,92.48,92.42,92.45,65900.0,55.1468,55.1826,55.1468,55.1647,65900.0
2012-10-04 13:35:00,92.45,92.53,92.44,92.46,123900.0,55.1647,55.2125,55.1588,55.1707,123900.0
2012-10-04 13:40:00,92.46,92.47,92.41,92.44,94400.0,55.1707,55.1767,55.1409,55.1588,94400.0
2012-10-04 13:45:00,92.44,92.46,92.37,92.38,61200.0,55.1588,55.1707,55.117,55.123,61200.0
2012-10-04 13:50:00,92.39,92.4,92.32,92.32,93600.0,55.1289,55.1349,55.0872,55.0872,93600.0
2012-10-04 13:55:00,92.33,92.42,92.33,92.39,78900.0,55.0931,55.1468,55.0931,55.1289,78900.0
2012-10-04 14:00:00,92.39,92.41,92.23,92.39,256100.0,55.1289,55.1409,55.0335,55.1289,256100.0
2012-10-04 14:05:00,92.4,92.4,92.32,92.37,89100.0,55.1349,55.1349,55.0872,55.117,89100.0
2012-10-04 14:10:00,92.37,92.39,92.3,92.31,106800.0,55.117,55.1289,55.0752,55.0812,106800.0
2012-10-04 14:15:00,92.31,92.34,92.28,92.32,62100.0,55.0812,55.0991,55.0633,55.0872,62100.0
2012-10-04 14:20:00,92.31,92.33,92.24,92.28,92500.0,55.0812,55.0931,55.0394,55.0633,92500.0
2012-10-04 14:25:00,92.27,92.34,92.27,92.32,46200.0,55.0573,55.0991,55.0573,55.0872,46200.0
2012-10-04 14:30:00,92.33,92.38,92.25,92.27,104900.0,55.0931,55.123,55.0454,55.0573,104900.0
2012-10-04 14:35:00,92.27,92.32,92.26,92.31,73600.0,55.0573,55.0872,55.0514,55.0812,73600.0
2012-10-04 14:40:00,92.32,92.36,92.27,92.32,111900.0,55.0872,55.111,55.0573,55.0872,111900.0
2012-10-04 14:45:00,92.32,92.35,92.32,92.33,83200.0,55.0872,55.1051,55.0872,55.0931,83200.0
2012-10-04 14:50:00,92.34,92.34,92.27,92.31,68900.0,55.0991,55.0991,55.0573,55.0812,68900.0
2012-10-04 14:55:00,92.32,92.36,92.32,92.33,53800.0,55.0872,55.111,55.0872,55.0931,53800.0
2012-10-04 15:00:00,92.33,92.41,92.33,92.39,106400.0,55.0931,55.1409,55.0931,55.1289,106400.0
2012-10-04 15:05:00,92.39,92.42,92.34,92.35,87400.0,55.1289,55.1468,55.0991,55.1051,87400.0
2012-10-04 15:10:00,92.36,92.4,92.35,92.36,100200.0,55.111,55.1349,55.1051,55.111,100200.0
2012-10-04 15:15:00,92.36,92.42,92.34,92.39,195600.0,55.111,55.1468,55.0991,55.1289,195600.0
2012-10-04 15:20:00,92.39,92.39,92.25,92.26,113700.0,55.1289,55.1289,55.0454,55.0514,113700.0
2012-10-04 15:25:00,92.26,92.29,92.22,92.23,125100.0,55.0514,55.0693,55.0275,55.0335,125100.0
2012-10-04 15:30:00,92.23,92.27,92.2,92.21,123100.0,55.0335,55.0573,55.0156,55.0215,123100.0
2012-10-04 15:35:00,92.21,92.22,92.13,92.16,180000.0,55.0215,55.0275,54.9738,54.9917,180000.0
2012-10-04 15:40:00,92.16,92.17,92.11,92.14,167600.0,54.9917,54.9977,54.9619,54.9798,167600.0
2012-10-04 15:45:00,92.14,92.24,92.13,92.23,266200.0,54.9798,55.0394,54.9738,55.0335,266200.0
2012-10-04 15:50:00,92.23,92.23,92.09,92.12,329200.0,55.0335,55.0335,54.9499,54.9678,329200.0
2012-10-04 15:55:00,92.12,92.23,92.1,92.16,457200.0,54.9678,55.0335,54.9559,54.9917,457200.0
2012-10-05 09:30:00,92.59,92.67,92.52,92.6,231100.0,55.2483,55.296,55.2065,55.2543,231100.0
2012-10-05 09:35:00,92.59,92.71,92.55,92.69,174400.0,55.2483,55.3199,55.2244,55.308,174400.0
2012-10-05 09:40:00,92.68,92.75,92.64,92.64,145000.0,55.302,55.3438,55.2781,55.2781,145000.0
2012-10-05 09:45:00,92.64,92.89,92.61,92.89,192100.0,55.2781,55.4273,55.2602,55.4273,192100.0
2012-10-05 09:50:00,92.89,92.95,92.84,92.9,217300.0,55.4273,55.4631,55.3975,55.4333,217300.0
2012-10-05 09:55:00,92.91,92.98,92.9,92.93,146900.0,55.4392,55.481,55.4333,55.4512,146900.0
2012-10-05 10:00:00,92.93,92.94,92.81,92.85,145400.0,55.4512,55.4571,55.3796,55.4034,145400.0
2012-10-05 10:05:00,92.84,92.89,92.8,92.88,122600.0,55.3975,55.4273,55.3736,55.4213,122600.0
2012-10-05 10:10:00,92.89,92.91,92.83,92.85,132100.0,55.4273,55.4392,55.3915,55.4034,132100.0
2012-10-05 10:15:00,92.85,92.95,92.84,92.92,128000.0,55.4034,55.4631,55.3975,55.4452,128000.0
2012-10-05 10:20:00,92.93,92.99,92.93,92.94,164100.0,55.4512,55.487,55.4512,55.4571,164100.0
2012-10-05 10:25:00,92.94,93.0,92.91,92.93,113400.0,55.4571,55.4929,55.4392,55.4512,113400.0
2012-10-05 10:30:00,92.93,92.99,92.93,92.94,105400.0,55.4512,55.487,55.4512,55.4571,105400.0
2012-10-05 10:35:00,92.94,92.98,92.93,92.95,89000.0,55.4571,55.481,55.4512,55.4631,89000.0
2012-10-05 10:40:00,92.95,92.96,92.88,92.91,98300.0,55.4631,55.4691,55.4213,55.4392,98300.0
2012-10-05 10:45:00,92.91,92.94,92.87,92.91,134500.0,55.4392,55.4571,55.4154,55.4392,134500.0
2012-10-05 10:50:00,92.91,92.92,92.88,92.9,89800.0,55.4392,55.4452,55.4213,55.4333,89800.0
2012-10-05 10:55:00,92.9,92.95,92.87,92.93,102200.0,55.4333,55.4631,55.4154,55.4512,102200.0
2012-10-05 11:00:00,92.93,92.96,92.89,92.94,96600.0,55.4512,55.4691,55.4273,55.4571,96600.0
2012-10-05 11:05:00,92.94,92.95,92.87,92.89,91600.0,55.4571,55.4631,55.4154,55.4273,91600.0
2012-10-05 11:10:00,92.91,92.94,92.86,92.93,78400.0,55.4392,55.4571,55.4094,55.4512,78400.0
2012-10-05 11:15:00,92.94,92.95,92.9,92.94,72800.0,55.4571,55.4631,55.4333,55.4571,72800.0
2012-10-05 11:20:00,92.95,92.95,92.88,92.89,44400.0,55.4631,55.4631,55.4213,55.4273,44400.0
2012-10-05 11:25:00,92.89,92.9,92.71,92.75,119600.0,55.4273,55.4333,55.3199,55.3438,119600.0
2012-10-05 11:30:00,92.75,92.85,92.74,92.85,79200.0,55.3438,55.4034,55.3378,55.4034,79200.0
2012-10-05 11:35:00,92.85,92.85,92.72,92.78,87100.0,55.4034,55.4034,55.3259,55.3617,87100.0
2012-10-05 11:40:00,92.77,92.78,92.64,92.65,90600.0,55.3557,55.3617,55.2781,55.2841,90600.0
2012-10-05 11:45:00,92.66,92.69,92.63,92.65,77800.0,55.2901,55.308,55.2722,55.2841,77800.0
2012-10-05 11:50:00,92.65,92.71,92.65,92.69,80100.0,55.2841,55.3199,55.2841,55.308,80100.0
2012-10-05 11:55:00,92.69,92.74,92.64,92.69,71700.0,55.308,55.3378,55.2781,55.308,71700.0
2012-10-05 12:00:00,92.7,92.72,92.6,92.61,132600.0,55.3139,55.3259,55.2543,55.2602,132600.0
2012-10-05 12:05:00,92.61,92.65,92.59,92.59,106700.0,55.2602,55.2841,55.2483,55.2483,106700.0
2012-10-05 12:10:00,92.59,92.7,92.59,92.7,102400.0,55.2483,55.3139,55.2483,55.3139,102400.0
2012-10-05 12:15:00,92.71,92.74,92.67,92.68,49100.0,55.3199,55.3378,55.296,55.302,49100.0
2012-10-05 12:20:00,92.67,92.69,92.64,92.65,47200.0,55.296,55.308,55.2781,55.2841,47200.0
2012-10-05 12:25:00,92.65,92.72,92.65,92.68,58400.0,55.2841,55.3259,55.2841,55.302,58400.0
2012-10-05 12:30:00,92.68,92.78,92.67,92.78,65600.0,55.302,55.3617,55.296,55.3617,65600.0
2012-10-05 12:35:00,92.78,92.86,92.78,92.83,81400.0,55.3617,55.4094,55.3617,55.3915,81400.0
2012-10-05 12:40:00,92.84,92.89,92.83,92.85,75400.0,55.3975,55.4273,55.3915,55.4034,75400.0
2012-10-05 12:45:00,92.85,92.86,92.72,92.74,68700.0,55.4034,55.4094,55.3259,55.3378,68700.0
2012-10-05 12:50:00,92.74,92.76,92.71,92.76,51900.0,55.3378,55.3497,55.3199,55.3497,51900.0
2012-10-05 12:55:00,92.76,92.84,92.76,92.84,35700.0,55.3497,55.3975,55.3497,55.3975,35700.0
2012-10-05 13:00:00,92.84,92.85,92.82,92.82,34500.0,55.3975,55.4034,55.3855,55.3855,34500.0
2012-10-05 13:05:00,92.83,92.85,92.8,92.85,29200.0,55.3915,55.4034,55.3736,55.4034,29200.0
2012-10-05 13:10:00,92.85,92.87,92.81,92.82,44100.0,55.4034,55.4154,55.3796,55.3855,44100.0
2012-10-05 13:15:00,92.83,92.88,92.82,92.88,48300.0,55.3915,55.4213,55.3855,55.4213,48300.0
2012-10-05 13:20:00,92.88,92.89,92.84,92.84,38100.0,55.4213,55.4273,55.3975,55.3975,38100.0
2012-10-05 13:25:00,92.85,92.86,92.77,92.78,46400.0,55.4034,55.4094,55.3557,55.3617,46400.0
2012-10-05 13:30:00,92.77,92.8,92.74,92.76,57200.0,55.3557,55.3736,55.3378,55.3497,57200.0
2012-10-05 13:35:00,92.75,92.81,92.73,92.79,46200.0,55.3438,55.3796,55.3318,55.3676,46200.0
2012-10-05 13:40:00,92.78,92.8,92.77,92.79,29500.0,55.3617,55.3736,55.3557,55.3676,29500.0
2012-10-05 13:45:00,92.78,92.79,92.69,92.69,57100.0,55.3617,55.3676,55.308,55.308,57100.0
2012-10-05 13:50:00,92.69,92.71,92.67,92.7,61700.0,55.308,55.3199,55.296,55.3139,61700.0
2012-10-05 13:55:00,92.71,92.73,92.69,92.7,29700.0,55.3199,55.3318,55.308,55.3139,29700.0
2012-10-05 14:00:00,92.7,92.73,92.67,92.72,62700.0,55.3139,55.3318,55.296,55.3259,62700.0
2012-10-05 14:05:00,92.72,92.72,92.66,92.67,123500.0,55.3259,55.3259,55.2901,55.296,123500.0
2012-10-05 14:10:00,92.67,92.68,92.63,92.66,60200.0,55.296,55.302,55.2722,55.2901,60200.0
2012-10-05 14:15:00,92.67,92.72,92.66,92.68,41200.0,55.296,55.3259,55.2901,55.302,41200.0
2012-10-05 14:20:00,92.68,92.69,92.63,92.64,35300.0,55.302,55.308,55.2722,55.2781,35300.0
2012-10-05 14:25:00,92.64,92.64,92.59,92.59,52200.0,55.2781,55.2781,55.2483,55.2483,52200.0
2012-10-05 14:30:00,92.59,92.6,92.47,92.48,92200.0,55.2483,55.2543,55.1767,55.1826,92200.0
2012-10-05 14:35:00,92.48,92.53,92.48,92.5,47100.0,55.1826,55.2125,55.1826,55.1946,47100.0
2012-10-05 14:40:00,92.51,92.6,92.5,92.59,65100.0,55.2005,55.2543,55.1946,55.2483,65100.0
2012-10-05 14:45:00,92.59,92.63,92.59,92.63,74100.0,55.2483,55.2722,55.2483,55.2722,74100.0
2012-10-05 14:50:00,92.62,92.64,92.49,92.49,143900.0,55.2662,55.2781,55.1886,55.1886,143900.0
2012-10-05 14:55:00,92.48,92.5,92.36,92.36,115400.0,55.1826,55.1946,55.111,55.111,115400.0
2012-10-05 15:00:00,92.38,92.49,92.38,92.45,76700.0,55.123,55.1886,55.123,55.1647,76700.0
2012-10-05 15:05:00,92.45,92.47,92.38,92.46,85200.0,55.1647,55.1767,55.123,55.1707,85200.0
2012-10-05 15:10:00,92.46,92.46,92.32,92.39,151200.0,55.1707,55.1707,55.0872,55.1289,151200.0
2012-10-05 15:15:00,92.39,92.47,92.38,92.47,94400.0,55.1289,55.1767,55.123,55.1767,94400.0
2012-10-05 15:20:00,92.47,92.55,92.44,92.53,197700.0,55.1767,55.2244,55.1588,55.2125,197700.0
2012-10-05 15:25:00,92.53,92.54,92.44,92.47,170400.0,55.2125,55.2184,55.1588,55.1767,170400.0
2012-10-05 15:30:00,92.46,92.48,92.33,92.34,172200.0,55.1707,55.1826,55.0931,55.0991,172200.0
2012-10-05 15:35:00,92.33,92.35,92.23,92.23,198600.0,55.0931,55.1051,55.0335,55.0335,198600.0
2012-10-05 15:40:00,92.24,92.44,92.23,92.37,162100.0,55.0394,55.1588,55.0335,55.117,162100.0
2012-10-05 15:45:00,92.39,92.5,92.38,92.47,257000.0,55.1289,55.1946,55.123,55.1767,257000.0
2012-10-05 15:50:00,92.47,92.48,92.39,92.44,155000.0,55.1767,55.1826,55.1289,55.1588,155000.0
2012-10-05 15:55:00,92.44,92.55,92.4,92.55,608600.0,55.1588,55.2244,55.1349,55.2244,608600.0
2012-10-08 09:30:00,92.2,92.27,92.1,92.21,362500.0,55.0156,55.0573,54.9559,55.0215,362500.0
2012-10-08 09:35:00,92.2,92.23,92.04,92.05,140400.0,55.0156,55.0335,54.9201,54.9261,140400.0
2012-10-08 09:40:00,92.06,92.22,92.04,92.21,149000.0,54.932,55.0275,54.9201,55.0215,149000.0
2012-10-08 09:45:00,92.2,92.22,92.08,92.12,141100.0,55.0156,55.0275,54.944,54.9678,141100.0
2012-10-08 09:50:00,92.12,92.18,92.06,92.16,114000.0,54.9678,55.0036,54.932,54.9917,114000.0
2012-10-08 09:55:00,92.16,92.19,92.05,92.07,99700.0,54.9917,55.0096,54.9261,54.938,99700.0
2012-10-08 10:00:00,92.08,92.15,92.06,92.1,169300.0,54.944,54.9857,54.932,54.9559,169300.0
2012-10-08 10:05:00,92.11,92.14,92.05,92.11,61700.0,54.9619,54.9798,54.9261,54.9619,61700.0
2012-10-08 10:10:00,92.11,92.13,92.08,92.11,76200.0,54.9619,54.9738,54.944,54.9619,76200.0
2012-10-08 10:15:00,92.11,92.12,92.06,92.11,90800.0,54.9619,54.9678,54.932,54.9619,90800.0
2012-10-08 10:20:00,92.11,92.13,92.08,92.09,133900.0,54.9619,54.9738,54.944,54.9499,133900.0
2012-10-08 10:25:00,92.1,92.11,92.08,92.1,50100.0,54.9559,54.9619,54.944,54.9559,50100.0
2012-10-08 10:30:00,92.1,92.13,92.08,92.1,82100.0,54.9559,54.9738,54.944,54.9559,82100.0
2012-10-08 10:35:00,92.09,92.2,92.06,92.17,124900.0,54.9499,55.0156,54.932,54.9977,124900.0
2012-10-08 10:40:00,92.16,92.33,92.16,92.31,122100.0,54.9917,55.0931,54.9917,55.0812,122100.0
2012-10-08 10:45:00,92.31,92.31,92.23,92.24,136900.0,55.0812,55.0812,55.0335,55.0394,136900.0
2012-10-08 10:50:00,92.24,92.24,92.19,92.2,114800.0,55.0394,55.0394,55.0096,55.0156,114800.0
2012-10-08 10:55:00,92.2,92.27,92.19,92.19,137800.0,55.0156,55.0573,55.0096,55.0096,137800.0
2012-10-08 11:00:00,92.19,92.29,92.19,92.26,82100.0,55.0096,55.0693,55.0096,55.0514,82100.0
2012-10-08 11:05:00,92.26,92.29,92.2,92.22,79700.0,55.0514,55.0693,55.0156,55.0275,79700.0
2012-10-08 11:10:00,92.22,92.25,92.19,92.2,90500.0,55.0275,55.0454,55.0096,55.0156,90500.0
2012-10-08 11:15:00,92.21,92.31,92.2,92.3,98500.0,55.0215,55.0812,55.0156,55.0752,98500.0
2012-10-08 11:20:00,92.29,92.32,92.27,92.31,53500.0,55.0693,55.0872,55.0573,55.0812,53500.0
2012-10-08 11:25:00,92.31,92.34,92.28,92.33,47500.0,55.0812,55.0991,55.0633,55.0931,47500.0
2012-10-08 11:30:00,92.33,92.35,92.32,92.32,60800.0,55.0931,55.1051,55.0872,55.0872,60800.0
2012-10-08 11:35:00,92.32,92.33,92.29,92.3,77000.0,55.0872,55.0931,55.0693,55.0752,77000.0
2012-10-08 11:40:00,92.3,92.39,92.29,92.38,72400.0,55.0752,55.1289,55.0693,55.123,72400.0
2012-10-08 11:45:00,92.38,92.41,92.37,92.39,70200.0,55.123,55.1409,55.117,55.1289,70200.0
2012-10-08 11:50:00,92.39,92.44,92.32,92.43,77800.0,55.1289,55.1588,55.0872,55.1528,77800.0
2012-10-08 11:55:00,92.43,92.47,92.38,92.41,84600.0,55.1528,55.1767,55.123,55.1409,84600.0
2012-10-08 12:00:00,92.41,92.41,92.36,92.38,35500.0,55.1409,55.1409,55.111,55.123,35500.0
2012-10-08 12:05:00,92.39,92.44,92.38,92.44,40500.0,55.1289,55.1588,55.123,55.1588,40500.0
2012-10-08 12:10:00,92.43,92.5,92.38,92.38,84600.0,55.1528,55.1946,55.123,55.123,84600.0
2012-10-08 12:15:00,92.38,92.39,92.32,92.37,58200.0,55.123,55.1289,55.0872,55.117,58200.0
2012-10-08 12:20:00,92.37,92.43,92.36,92.39,42800.0,55.117,55.1528,55.111,55.1289,42800.0
2012-10-08 12:25:00,92.39,92.42,92.36,92.4,32200.0,55.1289,55.1468,55.111,55.1349,32200.0
2012-10-08 12:30:00,92.41,92.44,92.39,92.4,45500.0,55.1409,55.1588,55.1289,55.1349,45500.0
2012-10-08 12:35:00,92.39,92.42,92.38,92.4,52900.0,55.1289,55.1468,55.123,55.1349,52900.0
2012-10-08 12:40:00,92.4,92.43,92.39,92.41,42500.0,55.1349,55.1528,55.1289,55.1409,42500.0
2012-10-08 12:45:00,92.41,92.43,92.4,92.43,36100.0,55.1409,55.1528,55.1349,55.1528,36100.0
2012-10-08 12:50:00,92.42,92.44,92.41,92.44,27400.0,55.1468,55.1588,55.1409,55.1588,27400.0
2012-10-08 12:55:00,92.44,92.51,92.43,92.51,41300.0,55.1588,55.2005,55.1528,55.2005,41300.0
2012-10-08 13:00:00,92.51,92.53,92.45,92.47,44400.0,55.2005,55.2125,55.1647,55.1767,44400.0
2012-10-08 13:05:00,92.47,92.51,92.45,92.5,44500.0,55.1767,55.2005,55.1647,55.1946,44500.0
2012-10-08 13:10:00,92.51,92.54,92.48,92.48,59500.0,55.2005,55.2184,55.1826,55.1826,59500.0
2012-10-08 13:15:00,92.49,92.51,92.48,92.48,24700.0,55.1886,55.2005,55.1826,55.1826,24700.0
2012-10-08 13:20:00,92.48,92.5,92.48,92.48,35500.0,55.1826,55.1946,55.1826,55.1826,35500.0
2012-10-08 13:25:00,92.49,92.54,92.49,92.51,32600.0,55.1886,55.2184,55.1886,55.2005,32600.0
2012-10-08 13:30:00,92.51,92.56,92.5,92.54,56300.0,55.2005,55.2304,55.1946,55.2184,56300.0
2012-10-08 13:35:00,92.55,92.56,92.5,92.51,43400.0,55.2244,55.2304,55.1946,55.2005,43400.0
2012-10-08 13:40:00,92.52,92.57,92.5,92.52,43500.0,55.2065,55.2364,55.1946,55.2065,43500.0
2012-10-08 13:45:00,92.52,92.53,92.5,92.51,44200.0,55.2065,55.2125,55.1946,55.2005,44200.0
2012-10-08 13:50:00,92.5,92.53,92.5,92.52,40100.0,55.1946,55.2125,55.1946,55.2065,40100.0
2012-10-08 13:55:00,92.52,92.55,92.5,92.54,40800.0,55.2065,55.2244,55.1946,55.2184,40800.0
2012-10-08 14:00:00,92.55,92.56,92.53,92.55,76400.0,55.2244,55.2304,55.2125,55.2244,76400.0
2012-10-08 14:05:00,92.55,92.56,92.5,92.52,52300.0,55.2244,55.2304,55.1946,55.2065,52300.0
2012-10-08 14:10:00,92.52,92.55,92.51,92.54,39600.0,55.2065,55.2244,55.2005,55.2184,39600.0
2012-10-08 14:15:00,92.54,92.62,92.54,92.61,72500.0,55.2184,55.2662,55.2184,55.2602,72500.0
2012-10-08 14:20:00,92.61,92.65,92.6,92.64,58300.0,55.2602,55.2841,55.2543,55.2781,58300.0
2012-10-08 14:25:00,92.64,92.67,92.63,92.66,33500.0,55.2781,55.296,55.2722,55.2901,33500.0
2012-10-08 14:30:00,92.67,92.68,92.63,92.66,52700.0,55.296,55.302,55.2722,55.2901,52700.0
2012-10-08 14:35:00,92.66,92.69,92.65,92.67,42200.0,55.2901,55.308,55.2841,55.296,42200.0
2012-10-08 14:40:00,92.66,92.67,92.63,92.66,47200.0,55.2901,55.296,55.2722,55.2901,47200.0
2012-10-08 14:45:00,92.66,92.66,92.62,92.66,68900.0,55.2901,55.2901,55.2662,55.2901,68900.0
2012-10-08 14:50:00,92.65,92.65,92.6,92.61,30000.0,55.2841,55.2841,55.2543,55.2602,30000.0
2012-10-08 14:55:00,92.6,92.65,92.6,92.63,23200.0,55.2543,55.2841,55.2543,55.2722,23200.0
2012-10-08 15:00:00,92.64,92.77,92.63,92.76,101100.0,55.2781,55.3557,55.2722,55.3497,101100.0
2012-10-08 15:05:00,92.76,92.76,92.69,92.73,83900.0,55.3497,55.3497,55.308,55.3318,83900.0
2012-10-08 15:10:00,92.73,92.81,92.73,92.81,88600.0,55.3318,55.3796,55.3318,55.3796,88600.0
2012-10-08 15:15:00,92.82,92.87,92.77,92.78,243200.0,55.3855,55.4154,55.3557,55.3617,243200.0
2012-10-08 15:20:00,92.78,92.83,92.76,92.78,114400.0,55.3617,55.3915,55.3497,55.3617,114400.0
2012-10-08 15:25:00,92.78,92.81,92.68,92.7,135600.0,55.3617,55.3796,55.302,55.3139,135600.0
2012-10-08 15:30:00,92.7,92.77,92.69,92.74,68600.0,55.3139,55.3557,55.308,55.3378,68600.0
2012-10-08 15:35:00,92.74,92.78,92.72,92.75,86900.0,55.3378,55.3617,55.3259,55.3438,86900.0
2012-10-08 15:40:00,92.75,92.76,92.68,92.76,144200.0,55.3438,55.3497,55.302,55.3497,144200.0
2012-10-08 15:45:00,92.76,92.78,92.71,92.71,245700.0,55.3497,55.3617,55.3199,55.3199,245700.0
2012-10-08 15:50:00,92.71,92.77,92.71,92.77,161600.0,55.3199,55.3557,55.3199,55.3557,161600.0
2012-10-08 15:55:00,92.77,92.8,92.68,92.7,487000.0,55.3557,55.3736,55.302,55.3139,487000.0
2012-10-09 09:30:00,92.83,92.9,92.61,92.74,246800.0,55.3915,55.4333,55.2602,55.3378,246800.0
2012-10-09 09:35:00,92.76,92.92,92.74,92.92,195500.0,55.3497,55.4452,55.3378,55.4452,195500.0
2012-10-09 09:40:00,92.91,92.95,92.85,92.9,254300.0,55.4392,55.4631,55.4034,55.4333,254300.0
2012-10-09 09:45:00,92.91,92.94,92.88,92.88,165800.0,55.4392,55.4571,55.4213,55.4213,165800.0
2012-10-09 09:50:00,92.87,92.96,92.85,92.93,125700.0,55.4154,55.4691,55.4034,55.4512,125700.0
2012-10-09 09:55:00,92.94,92.98,92.93,92.98,114800.0,55.4571,55.481,55.4512,55.481,114800.0
2012-10-09 10:00:00,92.98,93.2,92.97,93.15,355000.0,55.481,55.6123,55.475,55.5824,355000.0
2012-10-09 10:05:00,93.14,93.17,93.03,93.11,151600.0,55.5765,55.5944,55.5108,55.5586,151600.0
2012-10-09 10:10:00,93.11,93.19,93.09,93.15,98400.0,55.5586,55.6063,55.5466,55.5824,98400.0
2012-10-09 10:15:00,93.16,93.26,93.15,93.2,174200.0,55.5884,55.6481,55.5824,55.6123,174200.0
2012-10-09 10:20:00,93.2,93.28,93.2,93.26,140500.0,55.6123,55.66,55.6123,55.6481,140500.0
2012-10-09 10:25:00,93.27,93.3,93.22,93.25,125300.0,55.654,55.6719,55.6242,55.6421,125300.0
2012-10-09 10:30:00,93.24,93.36,93.22,93.35,139400.0,55.6361,55.7077,55.6242,55.7018,139400.0
2012-10-09 10:35:00,93.35,93.36,93.15,93.19,161800.0,55.7018,55.7077,55.5824,55.6063,161800.0
2012-10-09 10:40:00,93.19,93.24,93.16,93.23,115000.0,55.6063,55.6361,55.5884,55.6302,115000.0
2012-10-09 10:45:00,93.22,93.23,92.95,92.97,185900.0,55.6242,55.6302,55.4631,55.475,185900.0
2012-10-09 10:50:00,92.97,93.0,92.89,92.93,189900.0,55.475,55.4929,55.4273,55.4512,189900.0
2012-10-09 10:55:00,92.92,92.95,92.78,92.86,190500.0,55.4452,55.4631,55.3617,55.4094,190500.0
2012-10-09 11:00:00,92.86,92.87,92.72,92.75,175600.0,55.4094,55.4154,55.3259,55.3438,175600.0
2012-10-09 11:05:00,92.75,92.82,92.75,92.79,118000.0,55.3438,55.3855,55.3438,55.3676,118000.0
2012-10-09 11:10:00,92.79,92.82,92.76,92.81,115800.0,55.3676,55.3855,55.3497,55.3796,115800.0
2012-10-09 11:15:00,92.8,92.8,92.63,92.68,142300.0,55.3736,55.3736,55.2722,55.302,142300.0
2012-10-09 11:20:00,92.67,92.78,92.61,92.74,150100.0,55.296,55.3617,55.2602,55.3378,150100.0
2012-10-09 11:25:00,92.74,92.83,92.73,92.76,124500.0,55.3378,55.3915,55.3318,55.3497,124500.0
2012-10-09 11:30:00,92.75,92.8,92.7,92.79,88300.0,55.3438,55.3736,55.3139,55.3676,88300.0
2012-10-09 11:35:00,92.79,92.81,92.71,92.72,65200.0,55.3676,55.3796,55.3199,55.3259,65200.0
2012-10-09 11:40:00,92.71,92.75,92.69,92.75,68500.0,55.3199,55.3438,55.308,55.3438,68500.0
2012-10-09 11:45:00,92.74,92.79,92.69,92.74,155400.0,55.3378,55.3676,55.308,55.3378,155400.0
2012-10-09 11:50:00,92.73,92.8,92.71,92.8,60600.0,55.3318,55.3736,55.3199,55.3736,60600.0
2012-10-09 11:55:00,92.8,92.82,92.73,92.81,139600.0,55.3736,55.3855,55.3318,55.3796,139600.0
2012-10-09 12:00:00,92.81,92.88,92.8,92.86,58100.0,55.3796,55.4213,55.3736,55.4094,58100.0
2012-10-09 12:05:00,92.87,92.91,92.84,92.85,103200.0,55.4154,55.4392,55.3975,55.4034,103200.0
2012-10-09 12:10:00,92.86,92.91,92.85,92.88,97900.0,55.4094,55.4392,55.4034,55.4213,97900.0
2012-10-09 12:15:00,92.88,92.94,92.83,92.83,99800.0,55.4213,55.4571,55.3915,55.3915,99800.0
2012-10-09 12:20:00,92.83,92.9,92.79,92.79,129100.0,55.3915,55.4333,55.3676,55.3676,129100.0
2012-10-09 12:25:00,92.8,92.85,92.74,92.82,95500.0,55.3736,55.4034,55.3378,55.3855,95500.0
2012-10-09 12:30:00,92.82,92.86,92.77,92.77,59700.0,55.3855,55.4094,55.3557,55.3557,59700.0
2012-10-09 12:35:00,92.77,92.8,92.74,92.78,65100.0,55.3557,55.3736,55.3378,55.3617,65100.0
2012-10-09 12:40:00,92.78,92.83,92.72,92.81,54400.0,55.3617,55.3915,55.3259,55.3796,54400.0
2012-10-09 12:45:00,92.81,92.81,92.77,92.78,58300.0,55.3796,55.3796,55.3557,55.3617,58300.0
2012-10-09 12:50:00,92.78,92.8,92.72,92.74,63400.0,55.3617,55.3736,55.3259,55.3378,63400.0
2012-10-09 12:55:00,92.74,92.75,92.71,92.71,28400.0,55.3378,55.3438,55.3199,55.3199,28400.0
2012-10-09 13:00:00,92.71,92.78,92.68,92.71,89300.0,55.3199,55.3617,55.302,55.3199,89300.0
2012-10-09 13:05:00,92.7,92.72,92.68,92.7,53500.0,55.3139,55.3259,55.302,55.3139,53500.0
2012-10-09 13:10:00,92.7,92.74,92.65,92.74,127800.0,55.3139,55.3378,55.2841,55.3378,127800.0
2012-10-09 13:15:00,92.73,92.74,92.68,92.69,49800.0,55.3318,55.3378,55.302,55.308,49800.0
2012-10-09 13:20:00,92.69,92.73,92.66,92.73,60700.0,55.308,55.3318,55.2901,55.3318,60700.0
2012-10-09 13:25:00,92.74,92.79,92.73,92.74,91400.0,55.3378,55.3676,55.3318,55.3378,91400.0
2012-10-09 13:30:00,92.74,92.85,92.74,92.85,130600.0,55.3378,55.4034,55.3378,55.4034,130600.0
2012-10-09 13:35:00,92.85,92.98,92.85,92.94,105300.0,55.4034,55.481,55.4034,55.4571,105300.0
2012-10-09 13:40:00,92.94,92.97,92.93,92.94,45800.0,55.4571,55.475,55.4512,55.4571,45800.0
2012-10-09 13:45:00,92.94,92.98,92.93,92.94,72800.0,55.4571,55.481,55.4512,55.4571,72800.0
2012-10-09 13:50:00,92.95,92.99,92.92,92.92,56300.0,55.4631,55.487,55.4452,55.4452,56300.0
2012-10-09 13:55:00,92.93,92.96,92.84,92.84,60700.0,55.4512,55.4691,55.3975,55.3975,60700.0
2012-10-09 14:00:00,92.84,92.86,92.79,92.81,73700.0,55.3975,55.4094,55.3676,55.3796,73700.0
2012-10-09 14:05:00,92.81,92.81,92.74,92.79,65900.0,55.3796,55.3796,55.3378,55.3676,65900.0
2012-10-09 14:10:00,92.8,92.81,92.74,92.76,70100.0,55.3736,55.3796,55.3378,55.3497,70100.0
2012-10-09 14:15:00,92.76,92.8,92.66,92.78,124900.0,55.3497,55.3736,55.2901,55.3617,124900.0
2012-10-09 14:20:00,92.77,92.83,92.77,92.79,71600.0,55.3557,55.3915,55.3557,55.3676,71600.0
2012-10-09 14:25:00,92.79,92.8,92.75,92.75,79700.0,55.3676,55.3736,55.3438,55.3438,79700.0
2012-10-09 14:30:00,92.75,92.75,92.68,92.7,122800.0,55.3438,55.3438,55.302,55.3139,122800.0
2012-10-09 14:35:00,92.7,92.73,92.62,92.62,87200.0,55.3139,55.3318,55.2662,55.2662,87200.0
2012-10-09 14:40:00,92.62,92.63,92.5,92.53,188800.0,55.2662,55.2722,55.1946,55.2125,188800.0
2012-10-09 14:45:00,92.54,92.62,92.51,92.62,191200.0,55.2184,55.2662,55.2005,55.2662,191200.0
2012-10-09 14:50:00,92.62,92.63,92.59,92.62,87800.0,55.2662,55.2722,55.2483,55.2662,87800.0
2012-10-09 14:55:00,92.62,92.63,92.58,92.61,126800.0,55.2662,55.2722,55.2423,55.2602,126800.0
2012-10-09 15:00:00,92.61,92.65,92.57,92.57,93700.0,55.2602,55.2841,55.2364,55.2364,93700.0
2012-10-09 15:05:00,92.58,92.59,92.54,92.57,97900.0,55.2423,55.2483,55.2184,55.2364,97900.0
2012-10-09 15:10:00,92.57,92.61,92.49,92.51,156300.0,55.2364,55.2602,55.1886,55.2005,156300.0
2012-10-09 15:15:00,92.52,92.54,92.46,92.46,123100.0,55.2065,55.2184,55.1707,55.1707,123100.0
2012-10-09 15:20:00,92.46,92.47,92.4,92.42,206500.0,55.1707,55.1767,55.1349,55.1468,206500.0
2012-10-09 15:25:00,92.42,92.43,92.38,92.42,239200.0,55.1468,55.1528,55.123,55.1468,239200.0
2012-10-09 15:30:00,92.42,92.49,92.42,92.45,271900.0,55.1468,55.1886,55.1468,55.1647,271900.0
2012-10-09 15:35:00,92.45,92.5,92.43,92.43,229600.0,55.1647,55.1946,55.1528,55.1528,229600.0
2012-10-09 15:40:00,92.43,92.5,92.43,92.43,273700.0,55.1528,55.1946,55.1528,55.1528,273700.0
2012-10-09 15:45:00,92.43,92.45,92.35,92.36,466400.0,55.1528,55.1647,55.1051,55.111,466400.0
2012-10-09 15:50:00,92.36,92.38,92.29,92.3,525600.0,55.111,55.123,55.0693,55.0752,525600.0
2012-10-09 15:55:00,92.29,92.29,92.11,92.14,1008500.0,55.0693,55.0693,54.9619,54.9798,1008500.0
2012-10-10 09:30:00,91.69,92.02,91.67,91.79,427500.0,54.7113,54.9082,54.6993,54.7709,427500.0
2012-10-10 09:35:00,91.78,91.79,91.68,91.72,153100.0,54.765,54.7709,54.7053,54.7292,153100.0
2012-10-10 09:40:00,91.71,91.74,91.63,91.71,176000.0,54.7232,54.7411,54.6755,54.7232,176000.0
2012-10-10 09:45:00,91.71,91.87,91.67,91.86,166200.0,54.7232,54.8187,54.6993,54.8127,166200.0
2012-10-10 09:50:00,91.84,91.94,91.81,91.85,171100.0,54.8008,54.8604,54.7829,54.8067,171100.0
2012-10-10 09:55:00,91.85,91.86,91.57,91.67,341400.0,54.8067,54.8127,54.6397,54.6993,341400.0
2012-10-10 10:00:00,91.68,91.69,91.6,91.61,143300.0,54.7053,54.7113,54.6576,54.6635,143300.0
2012-10-10 10:05:00,91.63,91.7,91.62,91.68,121200.0,54.6755,54.7172,54.6695,54.7053,121200.0
2012-10-10 10:10:00,91.67,91.79,91.67,91.69,167400.0,54.6993,54.7709,54.6993,54.7113,167400.0
2012-10-10 10:15:00,91.69,91.73,91.63,91.67,118100.0,54.7113,54.7351,54.6755,54.6993,118100.0
2012-10-10 10:20:00,91.66,91.69,91.64,91.65,101600.0,54.6934,54.7113,54.6814,54.6874,101600.0
2012-10-10 10:25:00,91.64,91.68,91.52,91.68,211500.0,54.6814,54.7053,54.6098,54.7053,211500.0
2012-10-10 10:30:00,91.68,91.69,91.53,91.6,159300.0,54.7053,54.7113,54.6158,54.6576,159300.0
2012-10-10 10:35:00,91.59,91.6,91.55,91.59,102600.0,54.6516,54.6576,54.6277,54.6516,102600.0
2012-10-10 10:40:00,91.6,91.61,91.43,91.43,179900.0,54.6576,54.6635,54.5561,54.5561,179900.0
2012-10-10 10:45:00,91.43,91.47,91.4,91.4,137000.0,54.5561,54.58,54.5382,54.5382,137000.0
2012-10-10 10:50:00,91.41,91.44,91.35,91.38,156100.0,54.5442,54.5621,54.5084,54.5263,156100.0
2012-10-10 10:55:00,91.38,91.48,91.35,91.4,224300.0,54.5263,54.5859,54.5084,54.5382,224300.0
2012-10-10 11:00:00,91.4,91.4,91.28,91.32,198700.0,54.5382,54.5382,54.4666,54.4905,198700.0
2012-10-10 11:05:00,91.33,91.38,91.3,91.36,163400.0,54.4964,54.5263,54.4785,54.5143,163400.0
2012-10-10 11:10:00,91.36,91.42,91.35,91.4,110200.0,54.5143,54.5501,54.5084,54.5382,110200.0
2012-10-10 11:15:00,91.4,91.41,91.29,91.33,141100.0,54.5382,54.5442,54.4726,54.4964,141100.0
2012-10-10 11:20:00,91.33,91.41,91.32,91.4,147700.0,54.4964,54.5442,54.4905,54.5382,147700.0
2012-10-10 11:25:00,91.39,91.41,91.34,91.35,106900.0,54.5322,54.5442,54.5024,54.5084,106900.0
2012-10-10 11:30:00,91.36,91.36,91.25,91.26,191400.0,54.5143,54.5143,54.4487,54.4547,191400.0
2012-10-10 11:35:00,91.27,91.28,91.11,91.15,184800.0,54.4606,54.4666,54.3652,54.389,184800.0
2012-10-10 11:40:00,91.14,91.21,91.12,91.19,162900.0,54.3831,54.4248,54.3711,54.4129,162900.0
2012-10-10 11:45:00,91.18,91.2,91.09,91.09,140400.0,54.4069,54.4189,54.3532,54.3532,140400.0
2012-10-10 11:50:00,91.09,91.1,90.92,90.93,334500.0,54.3532,54.3592,54.2518,54.2578,334500.0
2012-10-10 11:55:00,90.93,91.03,90.93,90.98,146900.0,54.2578,54.3174,54.2578,54.2876,146900.0
2012-10-10 12:00:00,90.97,91.1,90.97,91.05,147100.0,54.2816,54.3592,54.2816,54.3294,147100.0
2012-10-10 12:05:00,91.06,91.08,91.01,91.05,101600.0,54.3353,54.3473,54.3055,54.3294,101600.0
2012-10-10 12:10:00,91.06,91.15,91.05,91.13,85000.0,54.3353,54.389,54.3294,54.3771,85000.0
2012-10-10 12:15:00,91.12,91.14,91.04,91.08,112100.0,54.3711,54.3831,54.3234,54.3473,112100.0
2012-10-10 12:20:00,91.08,91.11,91.0,91.07,151900.0,54.3473,54.3652,54.2995,54.3413,151900.0
2012-10-10 12:25:00,91.07,91.12,91.03,91.11,81300.0,54.3413,54.3711,54.3174,54.3652,81300.0
2012-10-10 12:30:00,91.11,91.11,91.03,91.03,80100.0,54.3652,54.3652,54.3174,54.3174,80100.0
2012-10-10 12:35:00,91.02,91.03,90.88,90.97,185600.0,54.3115,54.3174,54.2279,54.2816,185600.0
2012-10-10 12:40:00,90.97,91.03,90.94,91.0,102000.0,54.2816,54.3174,54.2637,54.2995,102000.0
2012-10-10 12:45:00,91.0,91.0,90.86,90.92,101900.0,54.2995,54.2995,54.216,54.2518,101900.0
2012-10-10 12:50:00,90.92,90.97,90.86,90.91,184400.0,54.2518,54.2816,54.216,54.2458,184400.0
2012-10-10 12:55:00,90.91,90.92,90.78,90.79,190300.0,54.2458,54.2518,54.1683,54.1742,190300.0
2012-10-10 13:00:00,90.79,90.81,90.73,90.75,177500.0,54.1742,54.1862,54.1384,54.1504,177500.0
2012-10-10 13:05:00,90.75,90.8,90.68,90.69,165100.0,54.1504,54.1802,54.1086,54.1146,165100.0
2012-10-10 13:10:00,90.7,90.76,90.67,90.71,112000.0,54.1205,54.1563,54.1026,54.1265,112000.0
2012-10-10 13:15:00,90.72,90.82,90.72,90.75,159600.0,54.1325,54.1921,54.1325,54.1504,159600.0
2012-10-10 13:20:00,90.76,90.82,90.74,90.82,76900.0,54.1563,54.1921,54.1444,54.1921,76900.0
2012-10-10 13:25:00,90.82,90.84,90.78,90.8,98800.0,54.1921,54.2041,54.1683,54.1802,98800.0
2012-10-10 13:30:00,90.8,90.86,90.74,90.84,87700.0,54.1802,54.216,54.1444,54.2041,87700.0
2012-10-10 13:35:00,90.85,90.94,90.82,90.84,129600.0,54.21,54.2637,54.1921,54.2041,129600.0
2012-10-10 13:40:00,90.84,90.86,90.69,90.75,143200.0,54.2041,54.216,54.1146,54.1504,143200.0
2012-10-10 13:45:00,90.74,90.85,90.71,90.84,93600.0,54.1444,54.21,54.1265,54.2041,93600.0
2012-10-10 13:50:00,90.83,90.83,90.76,90.77,62800.0,54.1981,54.1981,54.1563,54.1623,62800.0
2012-10-10 13:55:00,90.77,90.83,90.75,90.81,55300.0,54.1623,54.1981,54.1504,54.1862,55300.0
2012-10-10 14:00:00,90.82,91.0,90.82,90.86,146600.0,54.1921,54.2995,54.1921,54.216,146600.0
2012-10-10 14:05:00,90.87,90.99,90.87,90.98,157600.0,54.222,54.2936,54.222,54.2876,157600.0
2012-10-10 14:10:00,90.99,91.0,90.93,90.94,137500.0,54.2936,54.2995,54.2578,54.2637,137500.0
2012-10-10 14:15:00,90.94,90.98,90.87,90.9,124000.0,54.2637,54.2876,54.222,54.2399,124000.0
2012-10-10 14:20:00,90.88,90.9,90.82,90.83,152500.0,54.2279,54.2399,54.1921,54.1981,152500.0
2012-10-10 14:25:00,90.83,90.87,90.82,90.85,79800.0,54.1981,54.222,54.1921,54.21,79800.0
2012-10-10 14:30:00,90.85,90.9,90.83,90.88,78800.0,54.21,54.2399,54.1981,54.2279,78800.0
2012-10-10 14:35:00,90.88,90.89,90.78,90.82,125200.0,54.2279,54.2339,54.1683,54.1921,125200.0
2012-10-10 14:40:00,90.83,90.88,90.81,90.88,80700.0,54.1981,54.2279,54.1862,54.2279,80700.0
2012-10-10 14:45:00,90.88,90.9,90.8,90.88,126700.0,54.2279,54.2399,54.1802,54.2279,126700.0
2012-10-10 14:50:00,90.87,90.95,90.86,90.95,95400.0,54.222,54.2697,54.216,54.2697,95400.0
2012-10-10 14:55:00,90.95,90.95,90.86,90.88,84100.0,54.2697,54.2697,54.216,54.2279,84100.0
2012-10-10 15:00:00,90.88,90.96,90.87,90.95,92900.0,54.2279,54.2757,54.222,54.2697,92900.0
2012-10-10 15:05:00,90.95,91.03,90.9,91.02,180700.0,54.2697,54.3174,54.2399,54.3115,180700.0
2012-10-10 15:10:00,91.02,91.11,91.01,91.09,178300.0,54.3115,54.3652,54.3055,54.3532,178300.0
2012-10-10 15:15:00,91.09,91.09,90.91,90.96,192000.0,54.3532,54.3532,54.2458,54.2757,192000.0
2012-10-10 15:20:00,90.95,90.97,90.87,90.96,150900.0,54.2697,54.2816,54.222,54.2757,150900.0
2012-10-10 15:25:00,90.96,91.08,90.94,91.04,163600.0,54.2757,54.3473,54.2637,54.3234,163600.0
2012-10-10 15:30:00,91.03,91.08,90.96,91.04,262200.0,54.3174,54.3473,54.2757,54.3234,262200.0
2012-10-10 15:35:00,91.04,91.09,91.01,91.08,232400.0,54.3234,54.3532,54.3055,54.3473,232400.0
2012-10-10 15:40:00,91.09,91.12,91.06,91.12,270200.0,54.3532,54.3711,54.3353,54.3711,270200.0
2012-10-10 15:45:00,91.12,91.12,91.0,91.04,294400.0,54.3711,54.3711,54.2995,54.3234,294400.0
2012-10-10 15:50:00,91.03,91.04,90.9,91.03,437900.0,54.3174,54.3234,54.2399,54.3174,437900.0
2012-10-10 15:55:00,91.03,91.12,90.95,91.08,1091200.0,54.3174,54.3711,54.2697,54.3473,1091200.0
2012-10-11 09:30:00,91.57,91.77,91.51,91.7,404500.0,54.6397,54.759,54.6039,54.7172,404500.0
2012-10-11 09:35:00,91.68,91.7,91.49,91.54,195300.0,54.7053,54.7172,54.5919,54.6218,195300.0
2012-10-11 09:40:00,91.56,91.56,91.46,91.53,144700.0,54.6337,54.6337,54.574,54.6158,144700.0
2012-10-11 09:45:00,91.53,91.58,91.49,91.51,194200.0,54.6158,54.6456,54.5919,54.6039,194200.0
2012-10-11 09:50:00,91.5,91.53,91.45,91.47,77600.0,54.5979,54.6158,54.568,54.58,77600.0
2012-10-11 09:55:00,91.48,91.52,91.34,91.34,276800.0,54.5859,54.6098,54.5024,54.5024,276800.0
2012-10-11 10:00:00,91.34,91.49,91.34,91.4,221400.0,54.5024,54.5919,54.5024,54.5382,221400.0
2012-10-11 10:05:00,91.41,91.45,91.36,91.44,82100.0,54.5442,54.568,54.5143,54.5621,82100.0
2012-10-11 10:10:00,91.44,91.46,91.34,91.38,95100.0,54.5621,54.574,54.5024,54.5263,95100.0
2012-10-11 10:15:00,91.37,91.47,91.37,91.41,92400.0,54.5203,54.58,54.5203,54.5442,92400.0
2012-10-11 10:20:00,91.41,91.53,91.4,91.52,77600.0,54.5442,54.6158,54.5382,54.6098,77600.0
2012-10-11 10:25:00,91.52,91.53,91.48,91.51,92800.0,54.6098,54.6158,54.5859,54.6039,92800.0
2012-10-11 10:30:00,91.52,91.61,91.51,91.6,166400.0,54.6098,54.6635,54.6039,54.6576,166400.0
2012-10-11 10:35:00,91.61,91.66,91.6,91.63,93400.0,54.6635,54.6934,54.6576,54.6755,93400.0
2012-10-11 10:40:00,91.64,91.86,91.64,91.86,213700.0,54.6814,54.8127,54.6814,54.8127,213700.0
2012-10-11 10:45:00,91.86,91.88,91.78,91.8,129100.0,54.8127,54.8246,54.765,54.7769,129100.0
2012-10-11 10:50:00,91.8,91.86,91.72,91.74,172800.0,54.7769,54.8127,54.7292,54.7411,172800.0
2012-10-11 10:55:00,91.74,91.79,91.72,91.76,124000.0,54.7411,54.7709,54.7292,54.753,124000.0
2012-10-11 11:00:00,91.76,91.84,91.71,91.83,92600.0,54.753,54.8008,54.7232,54.7948,92600.0
2012-10-11 11:05:00,91.83,91.86,91.7,91.7,102700.0,54.7948,54.8127,54.7172,54.7172,102700.0
2012-10-11 11:10:00,91.7,91.71,91.61,91.63,101700.0,54.7172,54.7232,54.6635,54.6755,101700.0
2012-10-11 11:15:00,91.63,91.66,91.54,91.55,92600.0,54.6755,54.6934,54.6218,54.6277,92600.0
2012-10-11 11:20:00,91.56,91.63,91.56,91.59,81700.0,54.6337,54.6755,54.6337,54.6516,81700.0
2012-10-11 11:25:00,91.59,91.67,91.59,91.61,56700.0,54.6516,54.6993,54.6516,54.6635,56700.0
2012-10-11 11:30:00,91.61,91.61,91.51,91.55,57500.0,54.6635,54.6635,54.6039,54.6277,57500.0
2012-10-11 11:35:00,91.55,91.57,91.46,91.47,95000.0,54.6277,54.6397,54.574,54.58,95000.0
2012-10-11 11:40:00,91.47,91.47,91.37,91.37,111400.0,54.58,54.58,54.5203,54.5203,111400.0
2012-10-11 11:45:00,91.37,91.45,91.34,91.43,83400.0,54.5203,54.568,54.5024,54.5561,83400.0
2012-10-11 11:50:00,91.44,91.45,91.37,91.42,143200.0,54.5621,54.568,54.5203,54.5501,143200.0
2012-10-11 11:55:00,91.42,91.52,91.42,91.5,75900.0,54.5501,54.6098,54.5501,54.5979,75900.0
2012-10-11 12:00:00,91.5,91.51,91.4,91.45,61100.0,54.5979,54.6039,54.5382,54.568,61100.0
2012-10-11 12:05:00,91.46,91.51,91.43,91.45,50500.0,54.574,54.6039,54.5561,54.568,50500.0
2012-10-11 12:10:00,91.45,91.57,91.44,91.52,82600.0,54.568,54.6397,54.5621,54.6098,82600.0
2012-10-11 12:15:00,91.53,91.55,91.5,91.52,43100.0,54.6158,54.6277,54.5979,54.6098,43100.0
2012-10-11 12:20:00,91.51,91.51,91.46,91.46,62300.0,54.6039,54.6039,54.574,54.574,62300.0
2012-10-11 12:25:00,91.45,91.48,91.43,91.48,47800.0,54.568,54.5859,54.5561,54.5859,47800.0
2012-10-11 12:30:00,91.47,91.51,91.44,91.46,74900.0,54.58,54.6039,54.5621,54.574,74900.0
2012-10-11 12:35:00,91.46,91.51,91.45,91.46,78200.0,54.574,54.6039,54.568,54.574,78200.0
2012-10-11 12:40:00,91.46,91.47,91.42,91.42,53800.0,54.574,54.58,54.5501,54.5501,53800.0
2012-10-11 12:45:00,91.42,91.51,91.41,91.49,85100.0,54.5501,54.6039,54.5442,54.5919,85100.0
2012-10-11 12:50:00,91.5,91.57,91.5,91.53,51400.0,54.5979,54.6397,54.5979,54.6158,51400.0
2012-10-11 12:55:00,91.53,91.55,91.49,91.5,91200.0,54.6158,54.6277,54.5919,54.5979,91200.0
2012-10-11 13:00:00,91.51,91.6,91.45,91.55,134400.0,54.6039,54.6576,54.568,54.6277,134400.0
2012-10-11 13:05:00,91.55,91.56,91.51,91.52,63100.0,54.6277,54.6337,54.6039,54.6098,63100.0
2012-10-11 13:10:00,91.51,91.52,91.47,91.49,43800.0,54.6039,54.6098,54.58,54.5919,43800.0
2012-10-11 13:15:00,91.5,91.51,91.47,91.48,40400.0,54.5979,54.6039,54.58,54.5859,40400.0
2012-10-11 13:20:00,91.48,91.48,91.41,91.43,72400.0,54.5859,54.5859,54.5442,54.5561,72400.0
2012-10-11 13:25:00,91.43,91.45,91.4,91.41,107400.0,54.5561,54.568,54.5382,54.5442,107400.0
2012-10-11 13:30:00,91.42,91.42,91.39,91.4,67900.0,54.5501,54.5501,54.5322,54.5382,67900.0
2012-10-11 13:35:00,91.4,91.4,91.38,91.4,80100.0,54.5382,54.5382,54.5263,54.5382,80100.0
2012-10-11 13:40:00,91.39,91.4,91.33,91.34,93700.0,54.5322,54.5382,54.4964,54.5024,93700.0
2012-10-11 13:45:00,91.33,91.41,91.32,91.38,99100.0,54.4964,54.5442,54.4905,54.5263,99100.0
2012-10-11 13:50:00,91.37,91.39,91.32,91.34,88600.0,54.5203,54.5322,54.4905,54.5024,88600.0
2012-10-11 13:55:00,91.34,91.37,91.34,91.36,78100.0,54.5024,54.5203,54.5024,54.5143,78100.0
2012-10-11 14:00:00,91.36,91.41,91.35,91.39,61000.0,54.5143,54.5442,54.5084,54.5322,61000.0
2012-10-11 14:05:00,91.38,91.41,91.3,91.32,73100.0,54.5263,54.5442,54.4785,54.4905,73100.0
2012-10-11 14:10:00,91.32,91.41,91.3,91.36,115400.0,54.4905,54.5442,54.4785,54.5143,115400.0
2012-10-11 14:15:00,91.36,91.36,91.32,91.35,31600.0,54.5143,54.5143,54.4905,54.5084,31600.0
2012-10-11 14:20:00,91.35,91.41,91.29,91.39,74800.0,54.5084,54.5442,54.4726,54.5322,74800.0
2012-10-11 14:25:00,91.39,91.44,91.38,91.4,74400.0,54.5322,54.5621,54.5263,54.5382,74400.0
2012-10-11 14:30:00,91.4,91.43,91.38,91.39,68800.0,54.5382,54.5561,54.5263,54.5322,68800.0
2012-10-11 14:35:00,91.38,91.4,91.31,91.34,49300.0,54.5263,54.5382,54.4845,54.5024,49300.0
2012-10-11 14:40:00,91.34,91.34,91.27,91.3,70800.0,54.5024,54.5024,54.4606,54.4785,70800.0
2012-10-11 14:45:00,91.3,91.3,91.25,91.28,59800.0,54.4785,54.4785,54.4487,54.4666,59800.0
2012-10-11 14:50:00,91.28,91.35,91.28,91.31,92500.0,54.4666,54.5084,54.4666,54.4845,92500.0
2012-10-11 14:55:00,91.31,91.34,91.31,91.34,65800.0,54.4845,54.5024,54.4845,54.5024,65800.0
2012-10-11 15:00:00,91.33,91.39,91.33,91.34,54800.0,54.4964,54.5322,54.4964,54.5024,54800.0
2012-10-11 15:05:00,91.34,91.37,91.28,91.31,64500.0,54.5024,54.5203,54.4666,54.4845,64500.0
2012-10-11 15:10:00,91.31,91.42,91.3,91.36,81800.0,54.4845,54.5501,54.4785,54.5143,81800.0
2012-10-11 15:15:00,91.36,91.4,91.35,91.36,87300.0,54.5143,54.5382,54.5084,54.5143,87300.0
2012-10-11 15:20:00,91.36,91.39,91.33,91.34,79300.0,54.5143,54.5322,54.4964,54.5024,79300.0
2012-10-11 15:25:00,91.34,91.42,91.31,91.41,91400.0,54.5024,54.5501,54.4845,54.5442,91400.0
2012-10-11 15:30:00,91.4,91.42,91.35,91.36,113800.0,54.5382,54.5501,54.5084,54.5143,113800.0
2012-10-11 15:35:00,91.37,91.39,91.32,91.32,96400.0,54.5203,54.5322,54.4905,54.4905,96400.0
2012-10-11 15:40:00,91.33,91.34,91.25,91.25,87200.0,54.4964,54.5024,54.4487,54.4487,87200.0
2012-10-11 15:45:00,91.26,91.28,91.18,91.23,142300.0,54.4547,54.4666,54.4069,54.4368,142300.0
2012-10-11 15:50:00,91.23,91.36,91.23,91.35,222000.0,54.4368,54.5143,54.4368,54.5084,222000.0
2012-10-11 15:55:00,91.34,91.37,91.18,91.21,506200.0,54.5024,54.5203,54.4069,54.4248,506200.0
2012-10-12 09:30:00,91.51,91.52,90.95,91.05,365200.0,54.6039,54.6098,54.2697,54.3294,365200.0
2012-10-12 09:35:00,91.04,91.4,91.03,91.32,174400.0,54.3234,54.5382,54.3174,54.4905,174400.0
2012-10-12 09:40:00,91.33,91.37,91.21,91.26,97100.0,54.4964,54.5203,54.4248,54.4547,97100.0
2012-10-12 09:45:00,91.26,91.48,91.25,91.46,98800.0,54.4547,54.5859,54.4487,54.574,98800.0
2012-10-12 09:50:00,91.45,91.51,91.33,91.49,107800.0,54.568,54.6039,54.4964,54.5919,107800.0
2012-10-12 09:55:00,91.48,91.62,91.41,91.61,143800.0,54.5859,54.6695,54.5442,54.6635,143800.0
2012-10-12 10:00:00,91.61,91.72,91.57,91.59,158800.0,54.6635,54.7292,54.6397,54.6516,158800.0
2012-10-12 10:05:00,91.59,91.62,91.43,91.48,124100.0,54.6516,54.6695,54.5561,54.5859,124100.0
2012-10-12 10:10:00,91.48,91.58,91.4,91.55,122000.0,54.5859,54.6456,54.5382,54.6277,122000.0
2012-10-12 10:15:00,91.55,91.59,91.49,91.53,72800.0,54.6277,54.6516,54.5919,54.6158,72800.0
2012-10-12 10:20:00,91.51,91.57,91.47,91.53,77800.0,54.6039,54.6397,54.58,54.6158,77800.0
2012-10-12 10:25:00,91.51,91.52,91.38,91.39,122900.0,54.6039,54.6098,54.5263,54.5322,122900.0
2012-10-12 10:30:00,91.4,91.4,91.28,91.3,96600.0,54.5382,54.5382,54.4666,54.4785,96600.0
2012-10-12 10:35:00,91.29,91.34,91.25,91.31,68700.0,54.4726,54.5024,54.4487,54.4845,68700.0
2012-10-12 10:40:00,91.32,91.4,91.31,91.31,65100.0,54.4905,54.5382,54.4845,54.4845,65100.0
2012-10-12 10:45:00,91.31,91.32,91.18,91.2,139000.0,54.4845,54.4905,54.4069,54.4189,139000.0
2012-10-12 10:50:00,91.2,91.23,91.11,91.13,141600.0,54.4189,54.4368,54.3652,54.3771,141600.0
2012-10-12 10:55:00,91.13,91.2,91.12,91.17,79100.0,54.3771,54.4189,54.3711,54.401,79100.0
2012-10-12 11:00:00,91.18,91.25,91.18,91.22,84700.0,54.4069,54.4487,54.4069,54.4308,84700.0
2012-10-12 11:05:00,91.21,91.29,91.18,91.18,50600.0,54.4248,54.4726,54.4069,54.4069,50600.0
2012-10-12 11:10:00,91.19,91.2,90.94,90.96,125000.0,54.4129,54.4189,54.2637,54.2757,125000.0
2012-10-12 11:15:00,90.97,90.97,90.85,90.86,126300.0,54.2816,54.2816,54.21,54.216,126300.0
2012-10-12 11:20:00,90.86,90.92,90.81,90.82,97900.0,54.216,54.2518,54.1862,54.1921,97900.0
2012-10-12 11:25:00,90.82,90.9,90.8,90.84,78500.0,54.1921,54.2399,54.1802,54.2041,78500.0
2012-10-12 11:30:00,90.83,90.85,90.66,90.7,221500.0,54.1981,54.21,54.0967,54.1205,221500.0
2012-10-12 11:35:00,90.71,90.76,90.66,90.7,53400.0,54.1265,54.1563,54.0967,54.1205,53400.0
2012-10-12 11:40:00,90.72,90.78,90.64,90.65,117400.0,54.1325,54.1683,54.0847,54.0907,117400.0
2012-10-12 11:45:00,90.64,90.76,90.62,90.7,91200.0,54.0847,54.1563,54.0728,54.1205,91200.0
2012-10-12 11:50:00,90.7,90.76,90.65,90.74,94500.0,54.1205,54.1563,54.0907,54.1444,94500.0
2012-10-12 11:55:00,90.73,90.74,90.68,90.74,41500.0,54.1384,54.1444,54.1086,54.1444,41500.0
2012-10-12 12:00:00,90.74,90.78,90.7,90.77,61700.0,54.1444,54.1683,54.1205,54.1623,61700.0
2012-10-12 12:05:00,90.76,90.82,90.72,90.8,59900.0,54.1563,54.1921,54.1325,54.1802,59900.0
2012-10-12 12:10:00,90.8,90.86,90.77,90.79,53500.0,54.1802,54.216,54.1623,54.1742,53500.0
2012-10-12 12:15:00,90.79,90.79,90.74,90.74,42600.0,54.1742,54.1742,54.1444,54.1444,42600.0
2012-10-12 12:20:00,90.73,90.75,90.7,90.74,35600.0,54.1384,54.1504,54.1205,54.1444,35600.0
2012-10-12 12:25:00,90.73,90.75,90.69,90.73,38500.0,54.1384,54.1504,54.1146,54.1384,38500.0
2012-10-12 12:30:00,90.73,90.78,90.71,90.77,45700.0,54.1384,54.1683,54.1265,54.1623,45700.0
2012-10-12 12:35:00,90.77,90.78,90.71,90.75,43300.0,54.1623,54.1683,54.1265,54.1504,43300.0
2012-10-12 12:40:00,90.75,90.76,90.7,90.72,37500.0,54.1504,54.1563,54.1205,54.1325,37500.0
2012-10-12 12:45:00,90.72,90.73,90.66,90.67,72900.0,54.1325,54.1384,54.0967,54.1026,72900.0
2012-10-12 12:50:00,90.67,90.68,90.6,90.63,72500.0,54.1026,54.1086,54.0609,54.0788,72500.0
2012-10-12 12:55:00,90.64,90.69,90.63,90.66,62100.0,54.0847,54.1146,54.0788,54.0967,62100.0
2012-10-12 13:00:00,90.66,90.69,90.64,90.65,74900.0,54.0967,54.1146,54.0847,54.0907,74900.0
2012-10-12 13:05:00,90.65,90.67,90.6,90.61,72500.0,54.0907,54.1026,54.0609,54.0668,72500.0
2012-10-12 13:10:00,90.62,90.62,90.51,90.59,191600.0,54.0728,54.0728,54.0072,54.0549,191600.0
2012-10-12 13:15:00,90.59,90.69,90.58,90.66,74700.0,54.0549,54.1146,54.0489,54.0967,74700.0
2012-10-12 13:20:00,90.66,90.72,90.65,90.72,77200.0,54.0967,54.1325,54.0907,54.1325,77200.0
2012-10-12 13:25:00,90.71,90.79,90.71,90.79,41000.0,54.1265,54.1742,54.1265,54.1742,41000.0
2012-10-12 13:30:00,90.79,90.93,90.78,90.93,99000.0,54.1742,54.2578,54.1683,54.2578,99000.0
2012-10-12 13:35:00,90.92,90.93,90.77,90.85,107300.0,54.2518,54.2578,54.1623,54.21,107300.0
2012-10-12 13:40:00,90.85,90.86,90.76,90.77,70500.0,54.21,54.216,54.1563,54.1623,70500.0
2012-10-12 13:45:00,90.78,90.78,90.72,90.77,36300.0,54.1683,54.1683,54.1325,54.1623,36300.0
2012-10-12 13:50:00,90.77,90.8,90.73,90.8,54000.0,54.1623,54.1802,54.1384,54.1802,54000.0
2012-10-12 13:55:00,90.79,90.99,90.79,90.99,95000.0,54.1742,54.2936,54.1742,54.2936,95000.0
2012-10-12 14:00:00,90.99,91.07,90.97,91.03,100700.0,54.2936,54.3413,54.2816,54.3174,100700.0
2012-10-12 14:05:00,91.03,91.06,90.94,90.97,69200.0,54.3174,54.3353,54.2637,54.2816,69200.0
2012-10-12 14:10:00,90.98,90.99,90.95,90.97,48500.0,54.2876,54.2936,54.2697,54.2816,48500.0
2012-10-12 14:15:00,90.96,91.0,90.95,90.97,44600.0,54.2757,54.2995,54.2697,54.2816,44600.0
2012-10-12 14:20:00,90.98,91.03,90.98,90.98,87600.0,54.2876,54.3174,54.2876,54.2876,87600.0
2012-10-12 14:25:00,90.99,91.07,90.96,91.05,44900.0,54.2936,54.3413,54.2757,54.3294,44900.0
2012-10-12 14:30:00,91.05,91.06,91.01,91.06,41700.0,54.3294,54.3353,54.3055,54.3353,41700.0
2012-10-12 14:35:00,91.06,91.06,90.99,91.01,36700.0,54.3353,54.3353,54.2936,54.3055,36700.0
2012-10-12 14:40:00,91.02,91.02,90.94,90.96,48800.0,54.3115,54.3115,54.2637,54.2757,48800.0
2012-10-12 14:45:00,90.96,91.04,90.95,91.03,57400.0,54.2757,54.3234,54.2697,54.3174,57400.0
2012-10-12 14:50:00,91.03,91.18,91.03,91.1,94600.0,54.3174,54.4069,54.3174,54.3592,94600.0
2012-10-12 14:55:00,91.1,91.19,91.1,91.17,128000.0,54.3592,54.4129,54.3592,54.401,128000.0
2012-10-12 15:00:00,91.18,91.19,91.09,91.09,83700.0,54.4069,54.4129,54.3532,54.3532,83700.0
2012-10-12 15:05:00,91.09,91.11,91.06,91.08,66800.0,54.3532,54.3652,54.3353,54.3473,66800.0
2012-10-12 15:10:00,91.08,91.1,91.05,91.09,65800.0,54.3473,54.3592,54.3294,54.3532,65800.0
2012-10-12 15:15:00,91.09,91.15,91.08,91.11,65200.0,54.3532,54.389,54.3473,54.3652,65200.0
2012-10-12 15:20:00,91.1,91.14,91.06,91.06,110400.0,54.3592,54.3831,54.3353,54.3353,110400.0
2012-10-12 15:25:00,91.06,91.15,91.06,91.12,92500.0,54.3353,54.389,54.3353,54.3711,92500.0
2012-10-12 15:30:00,91.12,91.13,91.02,91.06,71900.0,54.3711,54.3771,54.3115,54.3353,71900.0
2012-10-12 15:35:00,91.06,91.06,90.93,90.97,78400.0,54.3353,54.3353,54.2578,54.2816,78400.0
2012-10-12 15:40:00,90.97,90.99,90.93,90.98,82700.0,54.2816,54.2936,54.2578,54.2876,82700.0
2012-10-12 15:45:00,90.98,91.08,90.95,90.96,166300.0,54.2876,54.3473,54.2697,54.2757,166300.0
2012-10-12 15:50:00,90.96,91.07,90.95,91.03,106100.0,54.2757,54.3413,54.2697,54.3174,106100.0
2012-10-12 15:55:00,91.04,91.15,91.01,91.05,521200.0,54.3234,54.389,54.3055,54.3294,521200.0
2012-10-15 09:30:00,91.35,91.35,90.95,91.23,156200.0,54.5084,54.5084,54.2697,54.4368,156200.0
2012-10-15 09:35:00,91.23,91.23,90.84,90.92,85600.0,54.4368,54.4368,54.2041,54.2518,85600.0
2012-10-15 09:40:00,90.93,90.96,90.81,90.86,100000.0,54.2578,54.2757,54.1862,54.216,100000.0
2012-10-15 09:45:00,90.86,90.95,90.77,90.86,87300.0,54.216,54.2697,54.1623,54.216,87300.0
2012-10-15 09:50:00,90.86,90.95,90.75,90.76,100100.0,54.216,54.2697,54.1504,54.1563,100100.0
2012-10-15 09:55:00,90.76,90.84,90.71,90.78,96500.0,54.1563,54.2041,54.1265,54.1683,96500.0
2012-10-15 10:00:00,90.77,90.84,90.67,90.77,116000.0,54.1623,54.2041,54.1026,54.1623,116000.0
2012-10-15 10:05:00,90.77,90.77,90.67,90.68,163900.0,54.1623,54.1623,54.1026,54.1086,163900.0
2012-10-15 10:10:00,90.68,90.69,90.61,90.68,189700.0,54.1086,54.1146,54.0668,54.1086,189700.0
2012-10-15 10:15:00,90.68,90.69,90.54,90.58,108400.0,54.1086,54.1146,54.0251,54.0489,108400.0
2012-10-15 10:20:00,90.58,90.69,90.54,90.68,79400.0,54.0489,54.1146,54.0251,54.1086,79400.0
2012-10-15 10:25:00,90.68,90.71,90.56,90.59,67100.0,54.1086,54.1265,54.037,54.0549,67100.0
2012-10-15 10:30:00,90.59,90.67,90.54,90.65,58500.0,54.0549,54.1026,54.0251,54.0907,58500.0
2012-10-15 10:35:00,90.65,90.71,90.58,90.68,72600.0,54.0907,54.1265,54.0489,54.1086,72600.0
2012-10-15 10:40:00,90.67,90.84,90.66,90.84,78300.0,54.1026,54.2041,54.0967,54.2041,78300.0
2012-10-15 10:45:00,90.84,90.85,90.76,90.78,71500.0,54.2041,54.21,54.1563,54.1683,71500.0
2012-10-15 10:50:00,90.78,90.79,90.71,90.72,58400.0,54.1683,54.1742,54.1265,54.1325,58400.0
2012-10-15 10:55:00,90.71,90.77,90.7,90.75,66000.0,54.1265,54.1623,54.1205,54.1504,66000.0
2012-10-15 11:00:00,90.75,90.77,90.69,90.69,49300.0,54.1504,54.1623,54.1146,54.1146,49300.0
2012-10-15 11:05:00,90.69,90.91,90.69,90.86,85700.0,54.1146,54.2458,54.1146,54.216,85700.0
2012-10-15 11:10:00,90.86,90.91,90.85,90.86,114400.0,54.216,54.2458,54.21,54.216,114400.0
2012-10-15 11:15:00,90.87,90.87,90.77,90.82,86200.0,54.222,54.222,54.1623,54.1921,86200.0
2012-10-15 11:20:00,90.81,90.88,90.8,90.85,71400.0,54.1862,54.2279,54.1802,54.21,71400.0
2012-10-15 11:25:00,90.85,90.9,90.81,90.85,76900.0,54.21,54.2399,54.1862,54.21,76900.0
2012-10-15 11:30:00,90.85,90.87,90.83,90.83,40100.0,54.21,54.222,54.1981,54.1981,40100.0
2012-10-15 11:35:00,90.84,90.93,90.84,90.89,133400.0,54.2041,54.2578,54.2041,54.2339,133400.0
2012-10-15 11:40:00,90.89,90.98,90.89,90.9,139400.0,54.2339,54.2876,54.2339,54.2399,139400.0
2012-10-15 11:45:00,90.9,90.9,90.86,90.87,88400.0,54.2399,54.2399,54.216,54.222,88400.0
2012-10-15 11:50:00,90.87,90.88,90.85,90.85,72800.0,54.222,54.2279,54.21,54.21,72800.0
2012-10-15 11:55:00,90.85,90.95,90.85,90.93,99100.0,54.21,54.2697,54.21,54.2578,99100.0
2012-10-15 12:00:00,90.93,91.03,90.93,91.02,64000.0,54.2578,54.3174,54.2578,54.3115,64000.0
2012-10-15 12:05:00,91.03,91.14,90.99,91.1,121000.0,54.3174,54.3831,54.2936,54.3592,121000.0
2012-10-15 12:10:00,91.09,91.18,91.09,91.14,103000.0,54.3532,54.4069,54.3532,54.3831,103000.0
2012-10-15 12:15:00,91.14,91.23,91.14,91.22,79200.0,54.3831,54.4368,54.3831,54.4308,79200.0
2012-10-15 12:20:00,91.22,91.26,91.21,91.24,59100.0,54.4308,54.4547,54.4248,54.4427,59100.0
2012-10-15 12:25:00,91.24,91.35,91.19,91.31,98400.0,54.4427,54.5084,54.4129,54.4845,98400.0
2012-10-15 12:30:00,91.31,91.38,91.31,91.31,72100.0,54.4845,54.5263,54.4845,54.4845,72100.0
2012-10-15 12:35:00,91.31,91.37,91.23,91.36,64700.0,54.4845,54.5203,54.4368,54.5143,64700.0
2012-10-15 12:40:00,91.38,91.51,91.38,91.49,106300.0,54.5263,54.6039,54.5263,54.5919,106300.0
2012-10-15 12:45:00,91.49,91.51,91.42,91.48,58500.0,54.5919,54.6039,54.5501,54.5859,58500.0
2012-10-15 12:50:00,91.49,91.5,91.39,91.39,92900.0,54.5919,54.5979,54.5322,54.5322,92900.0
2012-10-15 12:55:00,91.39,91.42,91.32,91.33,81700.0,54.5322,54.5501,54.4905,54.4964,81700.0
2012-10-15 13:00:00,91.33,91.38,91.29,91.38,82500.0,54.4964,54.5263,54.4726,54.5263,82500.0
2012-10-15 13:05:00,91.38,91.45,91.38,91.44,82100.0,54.5263,54.568,54.5263,54.5621,82100.0
2012-10-15 13:10:00,91.44,91.48,91.36,91.36,70600.0,54.5621,54.5859,54.5143,54.5143,70600.0
2012-10-15 13:15:00,91.37,91.44,91.37,91.42,86000.0,54.5203,54.5621,54.5203,54.5501,86000.0
2012-10-15 13:20:00,91.43,91.48,91.42,91.43,112000.0,54.5561,54.5859,54.5501,54.5561,112000.0
2012-10-15 13:25:00,91.43,91.45,91.36,91.36,60900.0,54.5561,54.568,54.5143,54.5143,60900.0
2012-10-15 13:30:00,91.36,91.42,91.35,91.37,79100.0,54.5143,54.5501,54.5084,54.5203,79100.0
2012-10-15 13:35:00,91.36,91.37,91.29,91.3,56700.0,54.5143,54.5203,54.4726,54.4785,56700.0
2012-10-15 13:40:00,91.3,91.35,91.3,91.34,40500.0,54.4785,54.5084,54.4785,54.5024,40500.0
2012-10-15 13:45:00,91.35,91.4,91.34,91.39,51800.0,54.5084,54.5382,54.5024,54.5322,51800.0
2012-10-15 13:50:00,91.4,91.48,91.39,91.46,77500.0,54.5382,54.5859,54.5322,54.574,77500.0
2012-10-15 13:55:00,91.46,91.52,91.46,91.48,79200.0,54.574,54.6098,54.574,54.5859,79200.0
2012-10-15 14:00:00,91.48,91.54,91.48,91.53,53100.0,54.5859,54.6218,54.5859,54.6158,53100.0
2012-10-15 14:05:00,91.53,91.57,91.49,91.52,81300.0,54.6158,54.6397,54.5919,54.6098,81300.0
2012-10-15 14:10:00,91.52,91.6,91.52,91.55,141600.0,54.6098,54.6576,54.6098,54.6277,141600.0
2012-10-15 14:15:00,91.55,91.61,91.51,91.52,112700.0,54.6277,54.6635,54.6039,54.6098,112700.0
2012-10-15 14:20:00,91.52,91.58,91.45,91.58,144700.0,54.6098,54.6456,54.568,54.6456,144700.0
2012-10-15 14:25:00,91.58,91.62,91.56,91.57,91900.0,54.6456,54.6695,54.6337,54.6397,91900.0
2012-10-15 14:30:00,91.57,91.58,91.38,91.38,88700.0,54.6397,54.6456,54.5263,54.5263,88700.0
2012-10-15 14:35:00,91.38,91.4,91.3,91.34,65100.0,54.5263,54.5382,54.4785,54.5024,65100.0
2012-10-15 14:40:00,91.34,91.34,91.28,91.31,87700.0,54.5024,54.5024,54.4666,54.4845,87700.0
2012-10-15 14:45:00,91.31,91.34,91.29,91.32,43200.0,54.4845,54.5024,54.4726,54.4905,43200.0
2012-10-15 14:50:00,91.32,91.43,91.29,91.43,103300.0,54.4905,54.5561,54.4726,54.5561,103300.0
2012-10-15 14:55:00,91.43,91.44,91.37,91.37,87300.0,54.5561,54.5621,54.5203,54.5203,87300.0
2012-10-15 15:00:00,91.38,91.43,91.23,91.26,121400.0,54.5263,54.5561,54.4368,54.4547,121400.0
2012-10-15 15:05:00,91.27,91.37,91.27,91.34,69300.0,54.4606,54.5203,54.4606,54.5024,69300.0
2012-10-15 15:10:00,91.35,91.47,91.35,91.36,100000.0,54.5084,54.58,54.5084,54.5143,100000.0
2012-10-15 15:15:00,91.36,91.57,91.36,91.56,108600.0,54.5143,54.6397,54.5143,54.6337,108600.0
2012-10-15 15:20:00,91.56,91.58,91.48,91.54,133600.0,54.6337,54.6456,54.5859,54.6218,133600.0
2012-10-15 15:25:00,91.54,91.56,91.46,91.5,126500.0,54.6218,54.6337,54.574,54.5979,126500.0
2012-10-15 15:30:00,91.51,91.56,91.44,91.46,168200.0,54.6039,54.6337,54.5621,54.574,168200.0
2012-10-15 15:35:00,91.46,91.57,91.46,91.53,125900.0,54.574,54.6397,54.574,54.6158,125900.0
2012-10-15 15:40:00,91.53,91.59,91.51,91.53,228400.0,54.6158,54.6516,54.6039,54.6158,228400.0
2012-10-15 15:45:00,91.54,91.61,91.49,91.54,294700.0,54.6218,54.6635,54.5919,54.6218,294700.0
2012-10-15 15:50:00,91.54,91.61,91.53,91.59,232400.0,54.6218,54.6635,54.6158,54.6516,232400.0
2012-10-15 15:55:00,91.58,91.69,91.48,91.48,602800.0,54.6456,54.7113,54.5859,54.5859,602800.0
2012-10-16 09:30:00,91.89,92.08,91.81,91.87,292300.0,54.8306,54.944,54.7829,54.8187,292300.0
2012-10-16 09:35:00,91.86,91.98,91.8,91.92,124700.0,54.8127,54.8843,54.7769,54.8485,124700.0
2012-10-16 09:40:00,91.93,92.1,91.91,92.06,210800.0,54.8545,54.9559,54.8425,54.932,210800.0
2012-10-16 09:45:00,92.05,92.28,92.02,92.23,149600.0,54.9261,55.0633,54.9082,55.0335,149600.0
2012-10-16 09:50:00,92.24,92.39,92.24,92.34,198900.0,55.0394,55.1289,55.0394,55.0991,198900.0
2012-10-16 09:55:00,92.34,92.39,92.25,92.31,204900.0,55.0991,55.1289,55.0454,55.0812,204900.0
2012-10-16 10:00:00,92.31,92.4,92.31,92.36,128800.0,55.0812,55.1349,55.0812,55.111,128800.0
2012-10-16 10:05:00,92.36,92.44,92.36,92.42,102300.0,55.111,55.1588,55.111,55.1468,102300.0
2012-10-16 10:10:00,92.42,92.45,92.36,92.36,98300.0,55.1468,55.1647,55.111,55.111,98300.0
2012-10-16 10:15:00,92.37,92.4,92.28,92.29,69600.0,55.117,55.1349,55.0633,55.0693,69600.0
2012-10-16 10:20:00,92.29,92.43,92.28,92.43,81900.0,55.0693,55.1528,55.0633,55.1528,81900.0
2012-10-16 10:25:00,92.43,92.45,92.34,92.4,126000.0,55.1528,55.1647,55.0991,55.1349,126000.0
2012-10-16 10:30:00,92.41,92.45,92.4,92.44,63800.0,55.1409,55.1647,55.1349,55.1588,63800.0
2012-10-16 10:35:00,92.42,92.43,92.29,92.3,150800.0,55.1468,55.1528,55.0693,55.0752,150800.0
2012-10-16 10:40:00,92.3,92.37,92.27,92.32,59000.0,55.0752,55.117,55.0573,55.0872,59000.0
2012-10-16 10:45:00,92.32,92.34,92.26,92.28,63400.0,55.0872,55.0991,55.0514,55.0633,63400.0
2012-10-16 10:50:00,92.29,92.31,92.13,92.19,122900.0,55.0693,55.0812,54.9738,55.0096,122900.0
2012-10-16 10:55:00,92.19,92.3,92.19,92.27,65100.0,55.0096,55.0752,55.0096,55.0573,65100.0
2012-10-16 11:00:00,92.27,92.27,92.21,92.22,75300.0,55.0573,55.0573,55.0215,55.0275,75300.0
2012-10-16 11:05:00,92.22,92.24,92.16,92.19,55000.0,55.0275,55.0394,54.9917,55.0096,55000.0
2012-10-16 11:10:00,92.19,92.25,92.19,92.21,45100.0,55.0096,55.0454,55.0096,55.0215,45100.0
2012-10-16 11:15:00,92.2,92.22,92.17,92.22,71400.0,55.0156,55.0275,54.9977,55.0275,71400.0
2012-10-16 11:20:00,92.22,92.25,92.2,92.21,96000.0,55.0275,55.0454,55.0156,55.0215,96000.0
2012-10-16 11:25:00,92.21,92.27,92.2,92.25,162300.0,55.0215,55.0573,55.0156,55.0454,162300.0
2012-10-16 11:30:00,92.26,92.33,92.25,92.26,130100.0,55.0514,55.0931,55.0454,55.0514,130100.0
2012-10-16 11:35:00,92.26,92.3,92.24,92.25,66100.0,55.0514,55.0752,55.0394,55.0454,66100.0
2012-10-16 11:40:00,92.25,92.3,92.22,92.25,44400.0,55.0454,55.0752,55.0275,55.0454,44400.0
2012-10-16 11:45:00,92.25,92.3,92.24,92.25,66500.0,55.0454,55.0752,55.0394,55.0454,66500.0
2012-10-16 11:50:00,92.25,92.3,92.25,92.29,32100.0,55.0454,55.0752,55.0454,55.0693,32100.0
2012-10-16 11:55:00,92.29,92.32,92.27,92.28,46700.0,55.0693,55.0872,55.0573,55.0633,46700.0
2012-10-16 12:00:00,92.28,92.28,92.23,92.23,130600.0,55.0633,55.0633,55.0335,55.0335,130600.0
2012-10-16 12:05:00,92.23,92.32,92.23,92.31,107500.0,55.0335,55.0872,55.0335,55.0812,107500.0
2012-10-16 12:10:00,92.31,92.37,92.3,92.36,106300.0,55.0812,55.117,55.0752,55.111,106300.0
2012-10-16 12:15:00,92.36,92.37,92.28,92.34,74700.0,55.111,55.117,55.0633,55.0991,74700.0
2012-10-16 12:20:00,92.35,92.37,92.27,92.29,106300.0,55.1051,55.117,55.0573,55.0693,106300.0
2012-10-16 12:25:00,92.29,92.34,92.29,92.34,79500.0,55.0693,55.0991,55.0693,55.0991,79500.0
2012-10-16 12:30:00,92.34,92.39,92.32,92.39,101100.0,55.0991,55.1289,55.0872,55.1289,101100.0
2012-10-16 12:35:00,92.38,92.41,92.38,92.39,39900.0,55.123,55.1409,55.123,55.1289,39900.0
2012-10-16 12:40:00,92.38,92.44,92.37,92.44,58100.0,55.123,55.1588,55.117,55.1588,58100.0
2012-10-16 12:45:00,92.45,92.45,92.43,92.45,66000.0,55.1647,55.1647,55.1528,55.1647,66000.0
2012-10-16 12:50:00,92.45,92.48,92.44,92.44,71300.0,55.1647,55.1826,55.1588,55.1588,71300.0
2012-10-16 12:55:00,92.44,92.44,92.33,92.34,70800.0,55.1588,55.1588,55.0931,55.0991,70800.0
2012-10-16 13:00:00,92.34,92.36,92.3,92.3,40400.0,55.0991,55.111,55.0752,55.0752,40400.0
2012-10-16 13:05:00,92.32,92.39,92.32,92.37,41800.0,55.0872,55.1289,55.0872,55.117,41800.0
2012-10-16 13:10:00,92.38,92.4,92.32,92.32,62900.0,55.123,55.1349,55.0872,55.0872,62900.0
2012-10-16 13:15:00,92.33,92.34,92.29,92.33,68100.0,55.0931,55.0991,55.0693,55.0931,68100.0
2012-10-16 13:20:00,92.33,92.35,92.32,92.34,40800.0,55.0931,55.1051,55.0872,55.0991,40800.0
2012-10-16 13:25:00,92.34,92.34,92.32,92.32,31700.0,55.0991,55.0991,55.0872,55.0872,31700.0
2012-10-16 13:30:00,92.32,92.42,92.32,92.4,60500.0,55.0872,55.1468,55.0872,55.1349,60500.0
2012-10-16 13:35:00,92.4,92.47,92.39,92.47,77600.0,55.1349,55.1767,55.1289,55.1767,77600.0
2012-10-16 13:40:00,92.47,92.47,92.41,92.41,71600.0,55.1767,55.1767,55.1409,55.1409,71600.0
2012-10-16 13:45:00,92.41,92.44,92.38,92.44,56800.0,55.1409,55.1588,55.123,55.1588,56800.0
2012-10-16 13:50:00,92.44,92.45,92.39,92.41,56600.0,55.1588,55.1647,55.1289,55.1409,56600.0
2012-10-16 13:55:00,92.4,92.46,92.4,92.44,46000.0,55.1349,55.1707,55.1349,55.1588,46000.0
2012-10-16 14:00:00,92.44,92.45,92.41,92.42,72700.0,55.1588,55.1647,55.1409,55.1468,72700.0
2012-10-16 14:05:00,92.41,92.43,92.37,92.38,56100.0,55.1409,55.1528,55.117,55.123,56100.0
2012-10-16 14:10:00,92.38,92.39,92.25,92.3,72300.0,55.123,55.1289,55.0454,55.0752,72300.0
2012-10-16 14:15:00,92.3,92.31,92.23,92.24,83600.0,55.0752,55.0812,55.0335,55.0394,83600.0
2012-10-16 14:20:00,92.25,92.28,92.19,92.19,56100.0,55.0454,55.0633,55.0096,55.0096,56100.0
2012-10-16 14:25:00,92.19,92.23,92.15,92.22,67100.0,55.0096,55.0335,54.9857,55.0275,67100.0
2012-10-16 14:30:00,92.21,92.23,92.17,92.17,31800.0,55.0215,55.0335,54.9977,54.9977,31800.0
2012-10-16 14:35:00,92.18,92.24,92.18,92.23,50000.0,55.0036,55.0394,55.0036,55.0335,50000.0
2012-10-16 14:40:00,92.22,92.27,92.21,92.27,65800.0,55.0275,55.0573,55.0215,55.0573,65800.0
2012-10-16 14:45:00,92.27,92.29,92.22,92.22,58600.0,55.0573,55.0693,55.0275,55.0275,58600.0
2012-10-16 14:50:00,92.23,92.24,92.19,92.2,38500.0,55.0335,55.0394,55.0096,55.0156,38500.0
2012-10-16 14:55:00,92.19,92.21,92.17,92.19,72700.0,55.0096,55.0215,54.9977,55.0096,72700.0
2012-10-16 15:00:00,92.2,92.25,92.18,92.18,69300.0,55.0156,55.0454,55.0036,55.0036,69300.0
2012-10-16 15:05:00,92.17,92.2,92.14,92.14,93100.0,54.9977,55.0156,54.9798,54.9798,93100.0
2012-10-16 15:10:00,92.15,92.17,92.11,92.12,49700.0,54.9857,54.9977,54.9619,54.9678,49700.0
2012-10-16 15:15:00,92.12,92.2,92.11,92.17,83200.0,54.9678,55.0156,54.9619,54.9977,83200.0
2012-10-16 15:20:00,92.17,92.17,92.12,92.13,83200.0,54.9977,54.9977,54.9678,54.9738,83200.0
2012-10-16 15:25:00,92.13,92.15,92.1,92.14,92800.0,54.9738,54.9857,54.9559,54.9798,92800.0
2012-10-16 15:30:00,92.15,92.16,92.12,92.13,101300.0,54.9857,54.9917,54.9678,54.9738,101300.0
2012-10-16 15:35:00,92.13,92.2,92.12,92.19,105600.0,54.9738,55.0156,54.9678,55.0096,105600.0
2012-10-16 15:40:00,92.2,92.3,92.2,92.3,151400.0,55.0156,55.0752,55.0156,55.0752,151400.0
2012-10-16 15:45:00,92.3,92.34,92.27,92.31,136900.0,55.0752,55.0991,55.0573,55.0812,136900.0
2012-10-16 15:50:00,92.31,92.4,92.29,92.39,226600.0,55.0812,55.1349,55.0693,55.1289,226600.0
2012-10-16 15:55:00,92.38,92.43,92.32,92.36,632400.0,55.123,55.1528,55.0872,55.111,632400.0
2012-10-17 09:30:00,92.62,93.0,92.61,92.93,405300.0,55.2662,55.4929,55.2602,55.4512,405300.0
2012-10-17 09:35:00,92.92,93.0,92.75,92.99,175300.0,55.4452,55.4929,55.3438,55.487,175300.0
2012-10-17 09:40:00,92.99,93.11,92.94,92.98,224900.0,55.487,55.5586,55.4571,55.481,224900.0
2012-10-17 09:45:00,92.98,93.08,92.91,93.07,117200.0,55.481,55.5407,55.4392,55.5347,117200.0
2012-10-17 09:50:00,93.09,93.2,93.06,93.17,221500.0,55.5466,55.6123,55.5287,55.5944,221500.0
2012-10-17 09:55:00,93.16,93.41,93.15,93.37,320800.0,55.5884,55.7376,55.5824,55.7137,320800.0
2012-10-17 10:00:00,93.35,93.49,93.31,93.45,230400.0,55.7018,55.7853,55.6779,55.7614,230400.0
2012-10-17 10:05:00,93.45,93.48,93.41,93.46,179700.0,55.7614,55.7793,55.7376,55.7674,179700.0
2012-10-17 10:10:00,93.46,93.54,93.42,93.43,190500.0,55.7674,55.8151,55.7435,55.7495,190500.0
2012-10-17 10:15:00,93.44,93.48,93.35,93.37,136200.0,55.7555,55.7793,55.7018,55.7137,136200.0
2012-10-17 10:20:00,93.4,93.4,93.3,93.34,138700.0,55.7316,55.7316,55.6719,55.6958,138700.0
2012-10-17 10:25:00,93.34,93.35,93.29,93.34,131200.0,55.6958,55.7018,55.666,55.6958,131200.0
2012-10-17 10:30:00,93.32,93.35,93.2,93.23,102000.0,55.6839,55.7018,55.6123,55.6302,102000.0
2012-10-17 10:35:00,93.22,93.24,93.14,93.22,131300.0,55.6242,55.6361,55.5765,55.6242,131300.0
2012-10-17 10:40:00,93.22,93.3,93.21,93.28,102900.0,55.6242,55.6719,55.6182,55.66,102900.0
2012-10-17 10:45:00,93.28,93.46,93.25,93.42,161200.0,55.66,55.7674,55.6421,55.7435,161200.0
2012-10-17 10:50:00,93.43,93.45,93.31,93.34,125400.0,55.7495,55.7614,55.6779,55.6958,125400.0
2012-10-17 10:55:00,93.34,93.41,93.3,93.4,110300.0,55.6958,55.7376,55.6719,55.7316,110300.0
2012-10-17 11:00:00,93.4,93.41,93.29,93.3,121900.0,55.7316,55.7376,55.666,55.6719,121900.0
2012-10-17 11:05:00,93.3,93.31,93.26,93.26,75100.0,55.6719,55.6779,55.6481,55.6481,75100.0
2012-10-17 11:10:00,93.26,93.36,93.26,93.36,141800.0,55.6481,55.7077,55.6481,55.7077,141800.0
2012-10-17 11:15:00,93.36,93.42,93.31,93.41,127800.0,55.7077,55.7435,55.6779,55.7376,127800.0
2012-10-17 11:20:00,93.42,93.46,93.41,93.43,82300.0,55.7435,55.7674,55.7376,55.7495,82300.0
2012-10-17 11:25:00,93.44,93.48,93.4,93.43,108900.0,55.7555,55.7793,55.7316,55.7495,108900.0
2012-10-17 11:30:00,93.43,93.47,93.4,93.4,84000.0,55.7495,55.7734,55.7316,55.7316,84000.0
2012-10-17 11:35:00,93.4,93.43,93.31,93.42,118200.0,55.7316,55.7495,55.6779,55.7435,118200.0
2012-10-17 11:40:00,93.42,93.43,93.36,93.39,60000.0,55.7435,55.7495,55.7077,55.7256,60000.0
2012-10-17 11:45:00,93.39,93.4,93.36,93.39,53100.0,55.7256,55.7316,55.7077,55.7256,53100.0
2012-10-17 11:50:00,93.39,93.47,93.39,93.41,131400.0,55.7256,55.7734,55.7256,55.7376,131400.0
2012-10-17 11:55:00,93.4,93.42,93.38,93.4,29900.0,55.7316,55.7435,55.7197,55.7316,29900.0
2012-10-17 12:00:00,93.39,93.42,93.38,93.39,47600.0,55.7256,55.7435,55.7197,55.7256,47600.0
2012-10-17 12:05:00,93.4,93.47,93.37,93.44,125200.0,55.7316,55.7734,55.7137,55.7555,125200.0
2012-10-17 12:10:00,93.44,93.46,93.42,93.45,44100.0,55.7555,55.7674,55.7435,55.7614,44100.0
2012-10-17 12:15:00,93.44,93.45,93.42,93.43,41300.0,55.7555,55.7614,55.7435,55.7495,41300.0
2012-10-17 12:20:00,93.43,93.52,93.43,93.49,98200.0,55.7495,55.8032,55.7495,55.7853,98200.0
2012-10-17 12:25:00,93.49,93.5,93.44,93.44,51400.0,55.7853,55.7913,55.7555,55.7555,51400.0
2012-10-17 12:30:00,93.44,93.47,93.43,93.46,37400.0,55.7555,55.7734,55.7495,55.7674,37400.0
2012-10-17 12:35:00,93.45,93.48,93.43,93.46,51900.0,55.7614,55.7793,55.7495,55.7674,51900.0
2012-10-17 12:40:00,93.46,93.49,93.45,93.46,49600.0,55.7674,55.7853,55.7614,55.7674,49600.0
2012-10-17 12:45:00,93.45,93.49,93.45,93.46,27700.0,55.7614,55.7853,55.7614,55.7674,27700.0
2012-10-17 12:50:00,93.46,93.48,93.43,93.46,51800.0,55.7674,55.7793,55.7495,55.7674,51800.0
2012-10-17 12:55:00,93.47,93.48,93.41,93.42,39600.0,55.7734,55.7793,55.7376,55.7435,39600.0
2012-10-17 13:00:00,93.42,93.46,93.41,93.45,42400.0,55.7435,55.7674,55.7376,55.7614,42400.0
2012-10-17 13:05:00,93.45,93.46,93.41,93.43,58200.0,55.7614,55.7674,55.7376,55.7495,58200.0
2012-10-17 13:10:00,93.43,93.44,93.36,93.37,32000.0,55.7495,55.7555,55.7077,55.7137,32000.0
2012-10-17 13:15:00,93.37,93.42,93.37,93.37,48600.0,55.7137,55.7435,55.7137,55.7137,48600.0
2012-10-17 13:20:00,93.37,93.38,93.31,93.35,64100.0,55.7137,55.7197,55.6779,55.7018,64100.0
2012-10-17 13:25:00,93.35,93.36,93.32,93.36,52600.0,55.7018,55.7077,55.6839,55.7077,52600.0
2012-10-17 13:30:00,93.36,93.39,93.34,93.35,51000.0,55.7077,55.7256,55.6958,55.7018,51000.0
2012-10-17 13:35:00,93.35,93.4,93.33,93.35,49400.0,55.7018,55.7316,55.6898,55.7018,49400.0
2012-10-17 13:40:00,93.35,93.36,93.24,93.26,81500.0,55.7018,55.7077,55.6361,55.6481,81500.0
2012-10-17 13:45:00,93.26,93.27,93.15,93.23,105800.0,55.6481,55.654,55.5824,55.6302,105800.0
2012-10-17 13:50:00,93.23,93.23,93.18,93.19,77900.0,55.6302,55.6302,55.6003,55.6063,77900.0
2012-10-17 13:55:00,93.19,93.25,93.19,93.23,81800.0,55.6063,55.6421,55.6063,55.6302,81800.0
2012-10-17 14:00:00,93.24,93.26,93.16,93.16,88400.0,55.6361,55.6481,55.5884,55.5884,88400.0
2012-10-17 14:05:00,93.16,93.18,93.09,93.14,163400.0,55.5884,55.6003,55.5466,55.5765,163400.0
2012-10-17 14:10:00,93.15,93.16,93.13,93.16,70800.0,55.5824,55.5884,55.5705,55.5884,70800.0
2012-10-17 14:15:00,93.17,93.18,93.15,93.15,101900.0,55.5944,55.6003,55.5824,55.5824,101900.0
2012-10-17 14:20:00,93.16,93.18,93.14,93.16,82500.0,55.5884,55.6003,55.5765,55.5884,82500.0
2012-10-17 14:25:00,93.16,93.22,93.16,93.22,108800.0,55.5884,55.6242,55.5884,55.6242,108800.0
2012-10-17 14:30:00,93.22,93.23,93.15,93.15,86500.0,55.6242,55.6302,55.5824,55.5824,86500.0
2012-10-17 14:35:00,93.15,93.22,93.14,93.21,90400.0,55.5824,55.6242,55.5765,55.6182,90400.0
2012-10-17 14:40:00,93.22,93.26,93.2,93.26,90600.0,55.6242,55.6481,55.6123,55.6481,90600.0
2012-10-17 14:45:00,93.26,93.27,93.22,93.22,63200.0,55.6481,55.654,55.6242,55.6242,63200.0
2012-10-17 14:50:00,93.22,93.22,93.2,93.21,62900.0,55.6242,55.6242,55.6123,55.6182,62900.0
2012-10-17 14:55:00,93.22,93.26,93.21,93.25,59900.0,55.6242,55.6481,55.6182,55.6421,59900.0
2012-10-17 15:00:00,93.26,93.26,93.23,93.24,72200.0,55.6481,55.6481,55.6302,55.6361,72200.0
2012-10-17 15:05:00,93.24,93.29,93.24,93.28,91700.0,55.6361,55.666,55.6361,55.66,91700.0
2012-10-17 15:10:00,93.29,93.31,93.27,93.31,80500.0,55.666,55.6779,55.654,55.6779,80500.0
2012-10-17 15:15:00,93.3,93.36,93.3,93.34,99100.0,55.6719,55.7077,55.6719,55.6958,99100.0
2012-10-17 15:20:00,93.35,93.36,93.28,93.29,85700.0,55.7018,55.7077,55.66,55.666,85700.0
2012-10-17 15:25:00,93.29,93.31,93.25,93.29,101200.0,55.666,55.6779,55.6421,55.666,101200.0
2012-10-17 15:30:00,93.3,93.3,93.23,93.26,116500.0,55.6719,55.6719,55.6302,55.6481,116500.0
2012-10-17 15:35:00,93.26,93.31,93.24,93.29,122100.0,55.6481,55.6779,55.6361,55.666,122100.0
2012-10-17 15:40:00,93.28,93.34,93.26,93.33,106400.0,55.66,55.6958,55.6481,55.6898,106400.0
2012-10-17 15:45:00,93.34,93.34,93.25,93.25,178500.0,55.6958,55.6958,55.6421,55.6421,178500.0
2012-10-17 15:50:00,93.25,93.28,93.23,93.27,190500.0,55.6421,55.66,55.6302,55.654,190500.0
2012-10-17 15:55:00,93.28,93.38,93.27,93.38,507700.0,55.66,55.7197,55.654,55.7197,507700.0
2012-10-18 09:30:00,92.97,93.34,92.97,93.27,338000.0,55.475,55.6958,55.475,55.654,338000.0
2012-10-18 09:35:00,93.26,93.42,93.26,93.36,79200.0,55.6481,55.7435,55.6481,55.7077,79200.0
2012-10-18 09:40:00,93.36,93.38,93.23,93.29,65400.0,55.7077,55.7197,55.6302,55.666,65400.0
2012-10-18 09:45:00,93.3,93.31,93.13,93.2,204400.0,55.6719,55.6779,55.5705,55.6123,204400.0
2012-10-18 09:50:00,93.2,93.2,93.13,93.15,90600.0,55.6123,55.6123,55.5705,55.5824,90600.0
2012-10-18 09:55:00,93.14,93.31,93.13,93.27,90500.0,55.5765,55.6779,55.5705,55.654,90500.0
2012-10-18 10:00:00,93.25,93.37,93.15,93.24,208100.0,55.6421,55.7137,55.5824,55.6361,208100.0
2012-10-18 10:05:00,93.24,93.24,93.15,93.17,84300.0,55.6361,55.6361,55.5824,55.5944,84300.0
2012-10-18 10:10:00,93.18,93.2,93.14,93.14,64500.0,55.6003,55.6123,55.5765,55.5765,64500.0
2012-10-18 10:15:00,93.14,93.15,93.05,93.11,139600.0,55.5765,55.5824,55.5228,55.5586,139600.0
2012-10-18 10:20:00,93.1,93.18,93.08,93.13,122700.0,55.5526,55.6003,55.5407,55.5705,122700.0
2012-10-18 10:25:00,93.14,93.14,93.09,93.11,152500.0,55.5765,55.5765,55.5466,55.5586,152500.0
2012-10-18 10:30:00,93.11,93.21,93.08,93.19,154100.0,55.5586,55.6182,55.5407,55.6063,154100.0
2012-10-18 10:35:00,93.19,93.24,93.17,93.22,78700.0,55.6063,55.6361,55.5944,55.6242,78700.0
2012-10-18 10:40:00,93.22,93.26,93.18,93.26,67800.0,55.6242,55.6481,55.6003,55.6481,67800.0
2012-10-18 10:45:00,93.26,93.34,93.24,93.33,66300.0,55.6481,55.6958,55.6361,55.6898,66300.0
2012-10-18 10:50:00,93.32,93.38,93.31,93.31,78100.0,55.6839,55.7197,55.6779,55.6779,78100.0
2012-10-18 10:55:00,93.31,93.42,93.31,93.37,107800.0,55.6779,55.7435,55.6779,55.7137,107800.0
2012-10-18 11:00:00,93.36,93.45,93.31,93.44,166400.0,55.7077,55.7614,55.6779,55.7555,166400.0
2012-10-18 11:05:00,93.44,93.48,93.42,93.48,112700.0,55.7555,55.7793,55.7435,55.7793,112700.0
2012-10-18 11:10:00,93.48,93.55,93.46,93.53,179800.0,55.7793,55.8211,55.7674,55.8092,179800.0
2012-10-18 11:15:00,93.54,93.57,93.41,93.42,176400.0,55.8151,55.833,55.7376,55.7435,176400.0
2012-10-18 11:20:00,93.42,93.42,93.35,93.39,99800.0,55.7435,55.7435,55.7018,55.7256,99800.0
2012-10-18 11:25:00,93.38,93.41,93.36,93.38,61900.0,55.7197,55.7376,55.7077,55.7197,61900.0
2012-10-18 11:30:00,93.38,93.41,93.3,93.3,76200.0,55.7197,55.7376,55.6719,55.6719,76200.0
2012-10-18 11:35:00,93.31,93.36,93.28,93.3,96400.0,55.6779,55.7077,55.66,55.6719,96400.0
2012-10-18 11:40:00,93.3,93.36,93.28,93.34,91200.0,55.6719,55.7077,55.66,55.6958,91200.0
2012-10-18 11:45:00,93.35,93.35,93.28,93.28,93300.0,55.7018,55.7018,55.66,55.66,93300.0
2012-10-18 11:50:00,93.29,93.3,93.22,93.25,98000.0,55.666,55.6719,55.6242,55.6421,98000.0
2012-10-18 11:55:00,93.25,93.43,93.25,93.38,138600.0,55.6421,55.7495,55.6421,55.7197,138600.0
2012-10-18 12:00:00,93.38,93.48,93.36,93.45,62400.0,55.7197,55.7793,55.7077,55.7614,62400.0
2012-10-18 12:05:00,93.46,93.47,93.34,93.35,104700.0,55.7674,55.7734,55.6958,55.7018,104700.0
2012-10-18 12:10:00,93.34,93.37,93.3,93.37,53300.0,55.6958,55.7137,55.6719,55.7137,53300.0
2012-10-18 12:15:00,93.36,93.42,93.35,93.38,35200.0,55.7077,55.7435,55.7018,55.7197,35200.0
2012-10-18 12:20:00,93.37,93.38,93.33,93.36,63600.0,55.7137,55.7197,55.6898,55.7077,63600.0
2012-10-18 12:25:00,93.35,93.42,93.35,93.39,28600.0,55.7018,55.7435,55.7018,55.7256,28600.0
2012-10-18 12:30:00,93.39,93.42,93.33,93.39,142300.0,55.7256,55.7435,55.6898,55.7256,142300.0
2012-10-18 12:35:00,93.38,93.47,93.35,93.36,115600.0,55.7197,55.7734,55.7018,55.7077,115600.0
2012-10-18 12:40:00,93.35,93.38,93.33,93.35,103700.0,55.7018,55.7197,55.6898,55.7018,103700.0
2012-10-18 12:45:00,93.35,93.36,93.28,93.29,66200.0,55.7018,55.7077,55.66,55.666,66200.0
2012-10-18 12:50:00,93.28,93.38,93.27,93.34,82800.0,55.66,55.7197,55.654,55.6958,82800.0
2012-10-18 12:55:00,93.34,93.35,93.3,93.35,75700.0,55.6958,55.7018,55.6719,55.7018,75700.0
2012-10-18 13:00:00,93.34,93.4,93.34,93.37,89900.0,55.6958,55.7316,55.6958,55.7137,89900.0
2012-10-18 13:05:00,93.38,93.41,93.33,93.35,111000.0,55.7197,55.7376,55.6898,55.7018,111000.0
2012-10-18 13:10:00,93.36,93.36,93.29,93.29,56300.0,55.7077,55.7077,55.666,55.666,56300.0
2012-10-18 13:15:00,93.29,93.35,93.26,93.34,69300.0,55.666,55.7018,55.6481,55.6958,69300.0
2012-10-18 13:20:00,93.35,93.41,93.34,93.39,121500.0,55.7018,55.7376,55.6958,55.7256,121500.0
2012-10-18 13:25:00,93.38,93.42,93.37,93.39,91400.0,55.7197,55.7435,55.7137,55.7256,91400.0
2012-10-18 13:30:00,93.38,93.38,93.3,93.33,38500.0,55.7197,55.7197,55.6719,55.6898,38500.0
2012-10-18 13:35:00,93.32,93.41,93.23,93.23,63400.0,55.6839,55.7376,55.6302,55.6302,63400.0
2012-10-18 13:40:00,93.25,93.3,93.16,93.17,75700.0,55.6421,55.6719,55.5884,55.5944,75700.0
2012-10-18 13:45:00,93.17,93.27,93.16,93.2,80600.0,55.5944,55.654,55.5884,55.6123,80600.0
2012-10-18 13:50:00,93.21,93.22,93.13,93.14,70700.0,55.6182,55.6242,55.5705,55.5765,70700.0
2012-10-18 13:55:00,93.14,93.16,93.1,93.16,81700.0,55.5765,55.5884,55.5526,55.5884,81700.0
2012-10-18 14:00:00,93.14,93.32,93.13,93.3,155600.0,55.5765,55.6839,55.5705,55.6719,155600.0
2012-10-18 14:05:00,93.3,93.4,93.25,93.3,148100.0,55.6719,55.7316,55.6421,55.6719,148100.0
2012-10-18 14:10:00,93.3,93.32,93.24,93.29,128100.0,55.6719,55.6839,55.6361,55.666,128100.0
2012-10-18 14:15:00,93.29,93.41,93.29,93.35,54900.0,55.666,55.7376,55.666,55.7018,54900.0
2012-10-18 14:20:00,93.35,93.37,93.3,93.3,43800.0,55.7018,55.7137,55.6719,55.6719,43800.0
2012-10-18 14:25:00,93.29,93.29,93.17,93.18,70400.0,55.666,55.666,55.5944,55.6003,70400.0
2012-10-18 14:30:00,93.17,93.19,93.13,93.14,63900.0,55.5944,55.6063,55.5705,55.5765,63900.0
2012-10-18 14:35:00,93.13,93.15,93.05,93.14,151000.0,55.5705,55.5824,55.5228,55.5765,151000.0
2012-10-18 14:40:00,93.13,93.16,93.08,93.08,89100.0,55.5705,55.5884,55.5407,55.5407,89100.0
2012-10-18 14:45:00,93.08,93.21,93.08,93.18,121300.0,55.5407,55.6182,55.5407,55.6003,121300.0
2012-10-18 14:50:00,93.19,93.24,93.17,93.24,107300.0,55.6063,55.6361,55.5944,55.6361,107300.0
2012-10-18 14:55:00,93.24,93.32,93.23,93.23,145800.0,55.6361,55.6839,55.6302,55.6302,145800.0
2012-10-18 15:00:00,93.25,93.26,93.15,93.15,212300.0,55.6421,55.6481,55.5824,55.5824,212300.0
2012-10-18 15:05:00,93.15,93.16,93.05,93.13,174900.0,55.5824,55.5884,55.5228,55.5705,174900.0
2012-10-18 15:10:00,93.14,93.22,93.11,93.18,135100.0,55.5765,55.6242,55.5586,55.6003,135100.0
2012-10-18 15:15:00,93.17,93.24,93.16,93.24,134400.0,55.5944,55.6361,55.5884,55.6361,134400.0
2012-10-18 15:20:00,93.24,93.3,93.19,93.25,139500.0,55.6361,55.6719,55.6063,55.6421,139500.0
2012-10-18 15:25:00,93.26,93.3,93.23,93.24,136900.0,55.6481,55.6719,55.6302,55.6361,136900.0
2012-10-18 15:30:00,93.25,93.37,93.25,93.26,113700.0,55.6421,55.7137,55.6421,55.6481,113700.0
2012-10-18 15:35:00,93.26,93.37,93.23,93.36,146400.0,55.6481,55.7137,55.6302,55.7077,146400.0
2012-10-18 15:40:00,93.36,93.51,93.35,93.49,326800.0,55.7077,55.7972,55.7018,55.7853,326800.0
2012-10-18 15:45:00,93.48,93.54,93.44,93.44,321500.0,55.7793,55.8151,55.7555,55.7555,321500.0
2012-10-18 15:50:00,93.44,93.49,93.41,93.43,259700.0,55.7555,55.7853,55.7376,55.7495,259700.0
2012-10-18 15:55:00,93.43,93.5,93.38,93.45,533300.0,55.7495,55.7913,55.7197,55.7614,533300.0
2012-10-19 09:30:00,93.57,93.67,93.36,93.45,3234000.0,55.833,55.8927,55.7077,55.7614,3234000.0
2012-10-19 09:35:00,93.45,93.45,93.36,93.36,118500.0,55.7614,55.7614,55.7077,55.7077,118500.0
2012-10-19 09:40:00,93.36,93.38,93.14,93.16,170700.0,55.7077,55.7197,55.5765,55.5884,170700.0
2012-10-19 09:45:00,93.17,93.17,93.03,93.08,212900.0,55.5944,55.5944,55.5108,55.5407,212900.0
2012-10-19 09:50:00,93.08,93.14,92.96,93.14,200900.0,55.5407,55.5765,55.4691,55.5765,200900.0
2012-10-19 09:55:00,93.14,93.3,93.14,93.27,119500.0,55.5765,55.6719,55.5765,55.654,119500.0
2012-10-19 10:00:00,93.27,93.28,93.17,93.28,89900.0,55.654,55.66,55.5944,55.66,89900.0
2012-10-19 10:05:00,93.27,93.28,93.15,93.17,140800.0,55.654,55.66,55.5824,55.5944,140800.0
2012-10-19 10:10:00,93.16,93.21,93.09,93.12,96100.0,55.5884,55.6182,55.5466,55.5645,96100.0
2012-10-19 10:15:00,93.12,93.13,92.98,93.0,121800.0,55.5645,55.5705,55.481,55.4929,121800.0
2012-10-19 10:20:00,93.01,93.11,92.97,93.09,78900.0,55.4989,55.5586,55.475,55.5466,78900.0
2012-10-19 10:25:00,93.09,93.15,93.07,93.11,83000.0,55.5466,55.5824,55.5347,55.5586,83000.0
2012-10-19 10:30:00,93.1,93.12,93.02,93.04,59900.0,55.5526,55.5645,55.5049,55.5168,59900.0
2012-10-19 10:35:00,93.04,93.11,92.99,93.08,61200.0,55.5168,55.5586,55.487,55.5407,61200.0
2012-10-19 10:40:00,93.09,93.11,93.02,93.07,76100.0,55.5466,55.5586,55.5049,55.5347,76100.0
2012-10-19 10:45:00,93.07,93.09,93.0,93.01,65900.0,55.5347,55.5466,55.4929,55.4989,65900.0
2012-10-19 10:50:00,93.01,93.09,93.01,93.08,71500.0,55.4989,55.5466,55.4989,55.5407,71500.0
2012-10-19 10:55:00,93.09,93.11,93.04,93.06,129000.0,55.5466,55.5586,55.5168,55.5287,129000.0
2012-10-19 11:00:00,93.06,93.07,92.98,92.99,84000.0,55.5287,55.5347,55.481,55.487,84000.0
2012-10-19 11:05:00,92.98,93.03,92.85,92.87,125000.0,55.481,55.5108,55.4034,55.4154,125000.0
2012-10-19 11:10:00,92.88,92.9,92.75,92.77,115300.0,55.4213,55.4333,55.3438,55.3557,115300.0
2012-10-19 11:15:00,92.76,92.8,92.74,92.77,109800.0,55.3497,55.3736,55.3378,55.3557,109800.0
2012-10-19 11:20:00,92.77,92.78,92.68,92.74,114900.0,55.3557,55.3617,55.302,55.3378,114900.0
2012-10-19 11:25:00,92.74,92.82,92.73,92.75,127100.0,55.3378,55.3855,55.3318,55.3438,127100.0
2012-10-19 11:30:00,92.75,92.77,92.67,92.73,128900.0,55.3438,55.3557,55.296,55.3318,128900.0
2012-10-19 11:35:00,92.73,92.75,92.7,92.71,82300.0,55.3318,55.3438,55.3139,55.3199,82300.0
2012-10-19 11:40:00,92.71,92.74,92.67,92.67,67000.0,55.3199,55.3378,55.296,55.296,67000.0
2012-10-19 11:45:00,92.67,92.72,92.66,92.7,45700.0,55.296,55.3259,55.2901,55.3139,45700.0
2012-10-19 11:50:00,92.69,92.7,92.54,92.55,128000.0,55.308,55.3139,55.2184,55.2244,128000.0
2012-10-19 11:55:00,92.55,92.56,92.45,92.54,105300.0,55.2244,55.2304,55.1647,55.2184,105300.0
2012-10-19 12:00:00,92.54,92.55,92.49,92.5,154900.0,55.2184,55.2244,55.1886,55.1946,154900.0
2012-10-19 12:05:00,92.5,92.53,92.48,92.49,87100.0,55.1946,55.2125,55.1826,55.1886,87100.0
2012-10-19 12:10:00,92.48,92.5,92.45,92.47,117500.0,55.1826,55.1946,55.1647,55.1767,117500.0
2012-10-19 12:15:00,92.46,92.46,92.29,92.35,163000.0,55.1707,55.1707,55.0693,55.1051,163000.0
2012-10-19 12:20:00,92.35,92.42,92.3,92.35,136800.0,55.1051,55.1468,55.0752,55.1051,136800.0
2012-10-19 12:25:00,92.35,92.39,92.31,92.35,226400.0,55.1051,55.1289,55.0812,55.1051,226400.0
2012-10-19 12:30:00,92.35,92.5,92.34,92.42,74400.0,55.1051,55.1946,55.0991,55.1468,74400.0
2012-10-19 12:35:00,92.41,92.48,92.38,92.46,76300.0,55.1409,55.1826,55.123,55.1707,76300.0
2012-10-19 12:40:00,92.47,92.5,92.43,92.43,35700.0,55.1767,55.1946,55.1528,55.1528,35700.0
2012-10-19 12:45:00,92.43,92.52,92.43,92.49,76300.0,55.1528,55.2065,55.1528,55.1886,76300.0
2012-10-19 12:50:00,92.49,92.52,92.48,92.49,55600.0,55.1886,55.2065,55.1826,55.1886,55600.0
2012-10-19 12:55:00,92.49,92.49,92.39,92.46,39400.0,55.1886,55.1886,55.1289,55.1707,39400.0
2012-10-19 13:00:00,92.45,92.47,92.4,92.46,38600.0,55.1647,55.1767,55.1349,55.1707,38600.0
2012-10-19 13:05:00,92.46,92.52,92.45,92.51,47900.0,55.1707,55.2065,55.1647,55.2005,47900.0
2012-10-19 13:10:00,92.52,92.53,92.48,92.5,35500.0,55.2065,55.2125,55.1826,55.1946,35500.0
2012-10-19 13:15:00,92.5,92.54,92.44,92.44,73500.0,55.1946,55.2184,55.1588,55.1588,73500.0
2012-10-19 13:20:00,92.43,92.45,92.41,92.43,66700.0,55.1528,55.1647,55.1409,55.1528,66700.0
2012-10-19 13:25:00,92.43,92.45,92.41,92.42,57400.0,55.1528,55.1647,55.1409,55.1468,57400.0
2012-10-19 13:30:00,92.42,92.43,92.3,92.33,50400.0,55.1468,55.1528,55.0752,55.0931,50400.0
2012-10-19 13:35:00,92.32,92.32,92.23,92.24,99900.0,55.0872,55.0872,55.0335,55.0394,99900.0
2012-10-19 13:40:00,92.24,92.27,92.14,92.19,79000.0,55.0394,55.0573,54.9798,55.0096,79000.0
2012-10-19 13:45:00,92.2,92.21,92.0,92.04,201200.0,55.0156,55.0215,54.8962,54.9201,201200.0
2012-10-19 13:50:00,92.04,92.08,92.0,92.06,141400.0,54.9201,54.944,54.8962,54.932,141400.0
2012-10-19 13:55:00,92.06,92.08,91.99,92.08,167600.0,54.932,54.944,54.8903,54.944,167600.0
2012-10-19 14:00:00,92.08,92.16,92.03,92.15,104900.0,54.944,54.9917,54.9141,54.9857,104900.0
2012-10-19 14:05:00,92.15,92.2,92.15,92.15,125500.0,54.9857,55.0156,54.9857,54.9857,125500.0
2012-10-19 14:10:00,92.18,92.19,92.11,92.16,108900.0,55.0036,55.0096,54.9619,54.9917,108900.0
2012-10-19 14:15:00,92.16,92.17,92.06,92.07,80000.0,54.9917,54.9977,54.932,54.938,80000.0
2012-10-19 14:20:00,92.08,92.13,92.0,92.03,99000.0,54.944,54.9738,54.8962,54.9141,99000.0
2012-10-19 14:25:00,92.04,92.05,91.75,91.82,334500.0,54.9201,54.9261,54.7471,54.7888,334500.0
2012-10-19 14:30:00,91.83,91.91,91.82,91.91,96700.0,54.7948,54.8425,54.7888,54.8425,96700.0
2012-10-19 14:35:00,91.9,91.96,91.9,91.93,99800.0,54.8366,54.8724,54.8366,54.8545,99800.0
2012-10-19 14:40:00,91.94,91.94,91.83,91.87,137000.0,54.8604,54.8604,54.7948,54.8187,137000.0
2012-10-19 14:45:00,91.87,91.91,91.83,91.87,78200.0,54.8187,54.8425,54.7948,54.8187,78200.0
2012-10-19 14:50:00,91.86,91.93,91.75,91.82,156700.0,54.8127,54.8545,54.7471,54.7888,156700.0
2012-10-19 14:55:00,91.81,92.02,91.77,91.97,137300.0,54.7829,54.9082,54.759,54.8783,137300.0
2012-10-19 15:00:00,91.98,92.0,91.94,91.97,125000.0,54.8843,54.8962,54.8604,54.8783,125000.0
2012-10-19 15:05:00,91.97,92.0,91.96,91.99,127000.0,54.8783,54.8962,54.8724,54.8903,127000.0
2012-10-19 15:10:00,91.99,92.07,91.98,92.07,124700.0,54.8903,54.938,54.8843,54.938,124700.0
2012-10-19 15:15:00,92.08,92.12,92.0,92.09,117300.0,54.944,54.9678,54.8962,54.9499,117300.0
2012-10-19 15:20:00,92.1,92.27,92.09,92.26,204700.0,54.9559,55.0573,54.9499,55.0514,204700.0
2012-10-19 15:25:00,92.26,92.37,92.25,92.26,189100.0,55.0514,55.117,55.0454,55.0514,189100.0
2012-10-19 15:30:00,92.25,92.29,92.2,92.2,217400.0,55.0454,55.0693,55.0156,55.0156,217400.0
2012-10-19 15:35:00,92.2,92.28,92.17,92.27,236200.0,55.0156,55.0633,54.9977,55.0573,236200.0
2012-10-19 15:40:00,92.27,92.35,92.26,92.33,219900.0,55.0573,55.1051,55.0514,55.0931,219900.0
2012-10-19 15:45:00,92.32,92.45,92.31,92.43,367900.0,55.0872,55.1647,55.0812,55.1528,367900.0
2012-10-19 15:50:00,92.43,92.49,92.39,92.48,410200.0,55.1528,55.1886,55.1289,55.1826,410200.0
2012-10-19 15:55:00,92.47,92.48,92.15,92.16,1072200.0,55.1767,55.1826,54.9857,54.9917,1072200.0
2012-10-22 09:30:00,91.67,92.26,91.67,92.06,453100.0,54.6993,55.0514,54.6993,54.932,453100.0
2012-10-22 09:35:00,92.08,92.15,91.79,91.84,146200.0,54.944,54.9857,54.7709,54.8008,146200.0
2012-10-22 09:40:00,91.84,92.0,91.77,91.8,238000.0,54.8008,54.8962,54.759,54.7769,238000.0
2012-10-22 09:45:00,91.8,91.91,91.72,91.84,154300.0,54.7769,54.8425,54.7292,54.8008,154300.0
2012-10-22 09:50:00,91.84,91.87,91.74,91.77,126300.0,54.8008,54.8187,54.7411,54.759,126300.0
2012-10-22 09:55:00,91.78,91.99,91.75,91.99,112900.0,54.765,54.8903,54.7471,54.8903,112900.0
2012-10-22 10:00:00,92.0,92.14,91.99,92.04,184800.0,54.8962,54.9798,54.8903,54.9201,184800.0
2012-10-22 10:05:00,92.04,92.04,91.91,92.02,123400.0,54.9201,54.9201,54.8425,54.9082,123400.0
2012-10-22 10:10:00,92.01,92.03,91.93,91.97,121400.0,54.9022,54.9141,54.8545,54.8783,121400.0
2012-10-22 10:15:00,91.96,91.97,91.8,91.81,79400.0,54.8724,54.8783,54.7769,54.7829,79400.0
2012-10-22 10:20:00,91.81,91.96,91.8,91.87,74900.0,54.7829,54.8724,54.7769,54.8187,74900.0
2012-10-22 10:25:00,91.87,91.87,91.8,91.84,64300.0,54.8187,54.8187,54.7769,54.8008,64300.0
2012-10-22 10:30:00,91.86,91.87,91.75,91.78,80800.0,54.8127,54.8187,54.7471,54.765,80800.0
2012-10-22 10:35:00,91.79,91.83,91.74,91.77,180300.0,54.7709,54.7948,54.7411,54.759,180300.0
2012-10-22 10:40:00,91.76,91.8,91.71,91.76,119800.0,54.753,54.7769,54.7232,54.753,119800.0
2012-10-22 10:45:00,91.76,91.79,91.7,91.77,124500.0,54.753,54.7709,54.7172,54.759,124500.0
2012-10-22 10:50:00,91.76,91.84,91.75,91.8,80600.0,54.753,54.8008,54.7471,54.7769,80600.0
2012-10-22 10:55:00,91.8,91.81,91.73,91.78,62100.0,54.7769,54.7829,54.7351,54.765,62100.0
2012-10-22 11:00:00,91.77,91.85,91.74,91.83,47300.0,54.759,54.8067,54.7411,54.7948,47300.0
2012-10-22 11:05:00,91.84,91.84,91.69,91.7,85400.0,54.8008,54.8008,54.7113,54.7172,85400.0
2012-10-22 11:10:00,91.7,91.7,91.62,91.63,77700.0,54.7172,54.7172,54.6695,54.6755,77700.0
2012-10-22 11:15:00,91.63,91.69,91.58,91.58,86500.0,54.6755,54.7113,54.6456,54.6456,86500.0
2012-10-22 11:20:00,91.59,91.62,91.51,91.55,122300.0,54.6516,54.6695,54.6039,54.6277,122300.0
2012-10-22 11:25:00,91.54,91.57,91.48,91.56,71600.0,54.6218,54.6397,54.5859,54.6337,71600.0
2012-10-22 11:30:00,91.56,91.62,91.55,91.61,106700.0,54.6337,54.6695,54.6277,54.6635,106700.0
2012-10-22 11:35:00,91.61,91.69,91.59,91.64,90000.0,54.6635,54.7113,54.6516,54.6814,90000.0
2012-10-22 11:40:00,91.64,91.81,91.64,91.8,98800.0,54.6814,54.7829,54.6814,54.7769,98800.0
2012-10-22 11:45:00,91.8,91.82,91.73,91.74,75100.0,54.7769,54.7888,54.7351,54.7411,75100.0
2012-10-22 11:50:00,91.74,91.75,91.63,91.65,61700.0,54.7411,54.7471,54.6755,54.6874,61700.0
2012-10-22 11:55:00,91.65,91.68,91.63,91.64,42400.0,54.6874,54.7053,54.6755,54.6814,42400.0
2012-10-22 12:00:00,91.63,91.64,91.53,91.57,71000.0,54.6755,54.6814,54.6158,54.6397,71000.0
2012-10-22 12:05:00,91.56,91.65,91.52,91.63,69500.0,54.6337,54.6874,54.6098,54.6755,69500.0
2012-10-22 12:10:00,91.63,91.65,91.59,91.62,48200.0,54.6755,54.6874,54.6516,54.6695,48200.0
2012-10-22 12:15:00,91.62,91.64,91.61,91.64,51800.0,54.6695,54.6814,54.6635,54.6814,51800.0
2012-10-22 12:20:00,91.64,91.69,91.61,91.68,75800.0,54.6814,54.7113,54.6635,54.7053,75800.0
2012-10-22 12:25:00,91.68,91.72,91.61,91.67,59600.0,54.7053,54.7292,54.6635,54.6993,59600.0
2012-10-22 12:30:00,91.67,91.73,91.67,91.7,56000.0,54.6993,54.7351,54.6993,54.7172,56000.0
2012-10-22 12:35:00,91.7,91.7,91.57,91.6,64900.0,54.7172,54.7172,54.6397,54.6576,64900.0
2012-10-22 12:40:00,91.59,91.63,91.57,91.58,28600.0,54.6516,54.6755,54.6397,54.6456,28600.0
2012-10-22 12:45:00,91.58,91.64,91.55,91.6,50400.0,54.6456,54.6814,54.6277,54.6576,50400.0
2012-10-22 12:50:00,91.6,91.63,91.58,91.61,64000.0,54.6576,54.6755,54.6456,54.6635,64000.0
2012-10-22 12:55:00,91.61,91.61,91.53,91.54,64300.0,54.6635,54.6635,54.6158,54.6218,64300.0
2012-10-22 13:00:00,91.53,91.56,91.48,91.51,64600.0,54.6158,54.6337,54.5859,54.6039,64600.0
2012-10-22 13:05:00,91.51,91.51,91.38,91.42,77300.0,54.6039,54.6039,54.5263,54.5501,77300.0
2012-10-22 13:10:00,91.42,91.42,91.2,91.33,158700.0,54.5501,54.5501,54.4189,54.4964,158700.0
2012-10-22 13:15:00,91.34,91.42,91.33,91.41,100000.0,54.5024,54.5501,54.4964,54.5442,100000.0
2012-10-22 13:20:00,91.41,91.41,91.28,91.38,105500.0,54.5442,54.5442,54.4666,54.5263,105500.0
2012-10-22 13:25:00,91.38,91.41,91.28,91.32,83900.0,54.5263,54.5442,54.4666,54.4905,83900.0
2012-10-22 13:30:00,91.32,91.41,91.3,91.33,67300.0,54.4905,54.5442,54.4785,54.4964,67300.0
2012-10-22 13:35:00,91.33,91.35,91.26,91.29,91900.0,54.4964,54.5084,54.4547,54.4726,91900.0
2012-10-22 13:40:00,91.28,91.28,91.08,91.2,133400.0,54.4666,54.4666,54.3473,54.4189,133400.0
2012-10-22 13:45:00,91.21,91.29,91.12,91.29,75100.0,54.4248,54.4726,54.3711,54.4726,75100.0
2012-10-22 13:50:00,91.28,91.37,91.25,91.36,67400.0,54.4666,54.5203,54.4487,54.5143,67400.0
2012-10-22 13:55:00,91.36,91.36,91.27,91.29,53300.0,54.5143,54.5143,54.4606,54.4726,53300.0
2012-10-22 14:00:00,91.29,91.38,91.26,91.33,78200.0,54.4726,54.5263,54.4547,54.4964,78200.0
2012-10-22 14:05:00,91.33,91.39,91.3,91.39,74800.0,54.4964,54.5322,54.4785,54.5322,74800.0
2012-10-22 14:10:00,91.39,91.42,91.34,91.42,76500.0,54.5322,54.5501,54.5024,54.5501,76500.0
2012-10-22 14:15:00,91.42,91.58,91.42,91.54,128600.0,54.5501,54.6456,54.5501,54.6218,128600.0
2012-10-22 14:20:00,91.54,91.57,91.47,91.48,87400.0,54.6218,54.6397,54.58,54.5859,87400.0
2012-10-22 14:25:00,91.48,91.52,91.41,91.48,84200.0,54.5859,54.6098,54.5442,54.5859,84200.0
2012-10-22 14:30:00,91.48,91.53,91.39,91.51,101300.0,54.5859,54.6158,54.5322,54.6039,101300.0
2012-10-22 14:35:00,91.52,91.53,91.42,91.42,94800.0,54.6098,54.6158,54.5501,54.5501,94800.0
2012-10-22 14:40:00,91.43,91.45,91.38,91.42,71800.0,54.5561,54.568,54.5263,54.5501,71800.0
2012-10-22 14:45:00,91.42,91.43,91.27,91.33,148000.0,54.5501,54.5561,54.4606,54.4964,148000.0
2012-10-22 14:50:00,91.34,91.37,91.3,91.34,49400.0,54.5024,54.5203,54.4785,54.5024,49400.0
2012-10-22 14:55:00,91.34,91.37,91.3,91.36,56800.0,54.5024,54.5203,54.4785,54.5143,56800.0
2012-10-22 15:00:00,91.36,91.41,91.29,91.34,94600.0,54.5143,54.5442,54.4726,54.5024,94600.0
2012-10-22 15:05:00,91.33,91.38,91.32,91.35,67800.0,54.4964,54.5263,54.4905,54.5084,67800.0
2012-10-22 15:10:00,91.35,91.56,91.35,91.5,185500.0,54.5084,54.6337,54.5084,54.5979,185500.0
2012-10-22 15:15:00,91.5,91.53,91.44,91.5,127100.0,54.5979,54.6158,54.5621,54.5979,127100.0
2012-10-22 15:20:00,91.51,91.53,91.43,91.51,159100.0,54.6039,54.6158,54.5561,54.6039,159100.0
2012-10-22 15:25:00,91.52,91.63,91.51,91.6,112200.0,54.6098,54.6755,54.6039,54.6576,112200.0
2012-10-22 15:30:00,91.6,91.65,91.55,91.61,179900.0,54.6576,54.6874,54.6277,54.6635,179900.0
2012-10-22 15:35:00,91.62,91.83,91.61,91.78,280700.0,54.6695,54.7948,54.6635,54.765,280700.0
2012-10-22 15:40:00,91.77,91.78,91.68,91.74,199000.0,54.759,54.765,54.7053,54.7411,199000.0
2012-10-22 15:45:00,91.74,91.83,91.66,91.81,229700.0,54.7411,54.7948,54.6934,54.7829,229700.0
2012-10-22 15:50:00,91.81,91.9,91.75,91.9,313000.0,54.7829,54.8366,54.7471,54.8366,313000.0
2012-10-22 15:55:00,91.9,92.19,91.9,92.13,1046900.0,54.8366,55.0096,54.8366,54.9738,1046900.0
2012-10-23 09:30:00,91.0,91.38,90.8,91.28,491800.0,54.2995,54.5263,54.1802,54.4666,491800.0
2012-10-23 09:35:00,91.28,91.29,90.97,91.03,281000.0,54.4666,54.4726,54.2816,54.3174,281000.0
2012-10-23 09:40:00,91.03,91.05,90.79,90.82,378000.0,54.3174,54.3294,54.1742,54.1921,378000.0
2012-10-23 09:45:00,90.82,90.92,90.74,90.91,273400.0,54.1921,54.2518,54.1444,54.2458,273400.0
2012-10-23 09:50:00,90.9,90.93,90.78,90.9,167000.0,54.2399,54.2578,54.1683,54.2399,167000.0
2012-10-23 09:55:00,90.9,90.92,90.8,90.8,143100.0,54.2399,54.2518,54.1802,54.1802,143100.0
2012-10-23 10:00:00,90.8,90.89,90.75,90.75,205300.0,54.1802,54.2339,54.1504,54.1504,205300.0
2012-10-23 10:05:00,90.75,90.76,90.66,90.69,175700.0,54.1504,54.1563,54.0967,54.1146,175700.0
2012-10-23 10:10:00,90.68,90.69,90.52,90.57,192700.0,54.1086,54.1146,54.0131,54.043,192700.0
2012-10-23 10:15:00,90.58,90.58,90.36,90.39,325900.0,54.0489,54.0489,53.9176,53.9355,325900.0
2012-10-23 10:20:00,90.38,90.48,90.29,90.29,225600.0,53.9296,53.9893,53.8759,53.8759,225600.0
2012-10-23 10:25:00,90.28,90.36,90.23,90.33,213200.0,53.8699,53.9176,53.8401,53.8997,213200.0
2012-10-23 10:30:00,90.33,90.33,90.08,90.12,342300.0,53.8997,53.8997,53.7506,53.7744,342300.0
2012-10-23 10:35:00,90.11,90.15,90.01,90.09,290600.0,53.7685,53.7923,53.7088,53.7565,290600.0
2012-10-23 10:40:00,90.09,90.2,90.07,90.18,250500.0,53.7565,53.8222,53.7446,53.8102,250500.0
2012-10-23 10:45:00,90.18,90.19,90.12,90.15,238500.0,53.8102,53.8162,53.7744,53.7923,238500.0
2012-10-23 10:50:00,90.15,90.18,90.03,90.03,144900.0,53.7923,53.8102,53.7207,53.7207,144900.0
2012-10-23 10:55:00,90.03,90.12,90.02,90.12,142900.0,53.7207,53.7744,53.7148,53.7744,142900.0
2012-10-23 11:00:00,90.11,90.31,90.11,90.16,193600.0,53.7685,53.8878,53.7685,53.7983,193600.0
2012-10-23 11:05:00,90.16,90.18,90.07,90.07,150700.0,53.7983,53.8102,53.7446,53.7446,150700.0
2012-10-23 11:10:00,90.06,90.22,90.05,90.17,164600.0,53.7386,53.8341,53.7327,53.8043,164600.0
2012-10-23 11:15:00,90.18,90.29,90.14,90.24,99200.0,53.8102,53.8759,53.7864,53.846,99200.0
2012-10-23 11:20:00,90.24,90.24,90.13,90.16,92900.0,53.846,53.846,53.7804,53.7983,92900.0
2012-10-23 11:25:00,90.16,90.21,90.15,90.16,119400.0,53.7983,53.8281,53.7923,53.7983,119400.0
2012-10-23 11:30:00,90.15,90.16,90.06,90.14,126000.0,53.7923,53.7983,53.7386,53.7864,126000.0
2012-10-23 11:35:00,90.14,90.15,90.03,90.08,124000.0,53.7864,53.7923,53.7207,53.7506,124000.0
2012-10-23 11:40:00,90.08,90.12,90.04,90.07,86400.0,53.7506,53.7744,53.7267,53.7446,86400.0
2012-10-23 11:45:00,90.07,90.21,90.04,90.19,73800.0,53.7446,53.8281,53.7267,53.8162,73800.0
2012-10-23 11:50:00,90.2,90.2,90.18,90.2,40600.0,53.8222,53.8222,53.8102,53.8222,40600.0
2012-10-23 11:55:00,90.19,90.27,90.18,90.27,61300.0,53.8162,53.8639,53.8102,53.8639,61300.0
2012-10-23 12:00:00,90.27,90.3,90.19,90.23,128600.0,53.8639,53.8818,53.8162,53.8401,128600.0
2012-10-23 12:05:00,90.23,90.35,90.23,90.33,64800.0,53.8401,53.9117,53.8401,53.8997,64800.0
2012-10-23 12:10:00,90.32,90.36,90.28,90.34,103300.0,53.8938,53.9176,53.8699,53.9057,103300.0
2012-10-23 12:15:00,90.35,90.39,90.32,90.32,108900.0,53.9117,53.9355,53.8938,53.8938,108900.0
2012-10-23 12:20:00,90.33,90.33,90.22,90.27,76800.0,53.8997,53.8997,53.8341,53.8639,76800.0
2012-10-23 12:25:00,90.26,90.27,90.2,90.23,59500.0,53.858,53.8639,53.8222,53.8401,59500.0
2012-10-23 12:30:00,90.23,90.26,90.2,90.2,57900.0,53.8401,53.858,53.8222,53.8222,57900.0
2012-10-23 12:35:00,90.21,90.31,90.18,90.19,128600.0,53.8281,53.8878,53.8102,53.8162,128600.0
2012-10-23 12:40:00,90.2,90.28,90.17,90.28,58200.0,53.8222,53.8699,53.8043,53.8699,58200.0
2012-10-23 12:45:00,90.28,90.29,90.24,90.26,97500.0,53.8699,53.8759,53.846,53.858,97500.0
2012-10-23 12:50:00,90.26,90.27,90.17,90.19,96400.0,53.858,53.8639,53.8043,53.8162,96400.0
2012-10-23 12:55:00,90.19,90.25,90.15,90.21,67000.0,53.8162,53.852,53.7923,53.8281,67000.0
2012-10-23 13:00:00,90.22,90.29,90.2,90.26,65800.0,53.8341,53.8759,53.8222,53.858,65800.0
2012-10-23 13:05:00,90.25,90.31,90.21,90.31,81300.0,53.852,53.8878,53.8281,53.8878,81300.0
2012-10-23 13:10:00,90.31,90.37,90.29,90.37,136400.0,53.8878,53.9236,53.8759,53.9236,136400.0
2012-10-23 13:15:00,90.36,90.42,90.21,90.23,131200.0,53.9176,53.9534,53.8281,53.8401,131200.0
2012-10-23 13:20:00,90.23,90.26,90.19,90.22,62200.0,53.8401,53.858,53.8162,53.8341,62200.0
2012-10-23 13:25:00,90.23,90.28,90.21,90.23,58600.0,53.8401,53.8699,53.8281,53.8401,58600.0
2012-10-23 13:30:00,90.23,90.3,90.22,90.28,67200.0,53.8401,53.8818,53.8341,53.8699,67200.0
2012-10-23 13:35:00,90.29,90.3,90.16,90.18,95000.0,53.8759,53.8818,53.7983,53.8102,95000.0
2012-10-23 13:40:00,90.18,90.18,90.1,90.11,91600.0,53.8102,53.8102,53.7625,53.7685,91600.0
2012-10-23 13:45:00,90.1,90.11,90.03,90.1,96900.0,53.7625,53.7685,53.7207,53.7625,96900.0
2012-10-23 13:50:00,90.11,90.2,90.1,90.2,61000.0,53.7685,53.8222,53.7625,53.8222,61000.0
2012-10-23 13:55:00,90.19,90.24,90.11,90.23,96200.0,53.8162,53.846,53.7685,53.8401,96200.0
2012-10-23 14:00:00,90.23,90.33,90.23,90.27,104800.0,53.8401,53.8997,53.8401,53.8639,104800.0
2012-10-23 14:05:00,90.28,90.3,90.19,90.19,123600.0,53.8699,53.8818,53.8162,53.8162,123600.0
2012-10-23 14:10:00,90.2,90.24,90.02,90.05,143900.0,53.8222,53.846,53.7148,53.7327,143900.0
2012-10-23 14:15:00,90.05,90.14,90.05,90.13,101100.0,53.7327,53.7864,53.7327,53.7804,101100.0
2012-10-23 14:20:00,90.13,90.17,90.11,90.16,91900.0,53.7804,53.8043,53.7685,53.7983,91900.0
2012-10-23 14:25:00,90.17,90.25,90.15,90.24,135300.0,53.8043,53.852,53.7923,53.846,135300.0
2012-10-23 14:30:00,90.24,90.25,90.18,90.22,73000.0,53.846,53.852,53.8102,53.8341,73000.0
2012-10-23 14:35:00,90.21,90.37,90.21,90.37,93800.0,53.8281,53.9236,53.8281,53.9236,93800.0
2012-10-23 14:40:00,90.37,90.4,90.31,90.35,103300.0,53.9236,53.9415,53.8878,53.9117,103300.0
2012-10-23 14:45:00,90.35,90.52,90.35,90.5,140100.0,53.9117,54.0131,53.9117,54.0012,140100.0
2012-10-23 14:50:00,90.49,90.51,90.42,90.43,70000.0,53.9952,54.0072,53.9534,53.9594,70000.0
2012-10-23 14:55:00,90.42,90.52,90.42,90.5,71100.0,53.9534,54.0131,53.9534,54.0012,71100.0
2012-10-23 15:00:00,90.49,90.67,90.49,90.54,167100.0,53.9952,54.1026,53.9952,54.0251,167100.0
2012-10-23 15:05:00,90.54,90.56,90.47,90.51,103600.0,54.0251,54.037,53.9833,54.0072,103600.0
2012-10-23 15:10:00,90.51,90.52,90.4,90.41,99500.0,54.0072,54.0131,53.9415,53.9475,99500.0
2012-10-23 15:15:00,90.42,90.46,90.38,90.41,78000.0,53.9534,53.9773,53.9296,53.9475,78000.0
2012-10-23 15:20:00,90.41,90.47,90.4,90.45,80400.0,53.9475,53.9833,53.9415,53.9714,80400.0
2012-10-23 15:25:00,90.45,90.46,90.34,90.36,113400.0,53.9714,53.9773,53.9057,53.9176,113400.0
2012-10-23 15:30:00,90.37,90.41,90.23,90.28,148900.0,53.9236,53.9475,53.8401,53.8699,148900.0
2012-10-23 15:35:00,90.28,90.31,90.17,90.18,189100.0,53.8699,53.8878,53.8043,53.8102,189100.0
2012-10-23 15:40:00,90.18,90.22,90.12,90.15,189100.0,53.8102,53.8341,53.7744,53.7923,189100.0
2012-10-23 15:45:00,90.15,90.22,90.09,90.15,320400.0,53.7923,53.8341,53.7565,53.7923,320400.0
2012-10-23 15:50:00,90.15,90.3,90.15,90.28,256000.0,53.7923,53.8818,53.7923,53.8699,256000.0
2012-10-23 15:55:00,90.29,90.33,90.18,90.19,673400.0,53.8759,53.8997,53.8102,53.8162,673400.0
2012-10-24 09:30:00,90.46,90.56,90.28,90.55,317000.0,53.9773,54.037,53.8699,54.031,317000.0
2012-10-24 09:35:00,90.56,90.62,90.45,90.59,183600.0,54.037,54.0728,53.9714,54.0549,183600.0
2012-10-24 09:40:00,90.59,90.59,90.39,90.47,138200.0,54.0549,54.0549,53.9355,53.9833,138200.0
2012-10-24 09:45:00,90.46,90.49,90.37,90.43,95200.0,53.9773,53.9952,53.9236,53.9594,95200.0
2012-10-24 09:50:00,90.43,90.44,90.23,90.26,188700.0,53.9594,53.9654,53.8401,53.858,188700.0
2012-10-24 09:55:00,90.25,90.37,90.25,90.31,90000.0,53.852,53.9236,53.852,53.8878,90000.0
2012-10-24 10:00:00,90.31,90.36,90.11,90.13,184800.0,53.8878,53.9176,53.7685,53.7804,184800.0
2012-10-24 10:05:00,90.14,90.15,89.8,89.84,524600.0,53.7864,53.7923,53.5835,53.6074,524600.0
2012-10-24 10:10:00,89.84,89.91,89.8,89.83,181100.0,53.6074,53.6491,53.5835,53.6014,181100.0
2012-10-24 10:15:00,89.84,89.87,89.81,89.82,206000.0,53.6074,53.6253,53.5895,53.5954,206000.0
2012-10-24 10:20:00,89.83,89.95,89.82,89.94,183800.0,53.6014,53.673,53.5954,53.667,183800.0
2012-10-24 10:25:00,89.94,90.06,89.9,89.94,145000.0,53.667,53.7386,53.6432,53.667,145000.0
2012-10-24 10:30:00,89.93,90.16,89.82,90.05,217600.0,53.6611,53.7983,53.5954,53.7327,217600.0
2012-10-24 10:35:00,90.09,90.12,89.94,89.96,117300.0,53.7565,53.7744,53.667,53.679,117300.0
2012-10-24 10:40:00,89.98,90.04,89.95,90.0,84500.0,53.6909,53.7267,53.673,53.7028,84500.0
2012-10-24 10:45:00,89.99,90.15,89.99,90.13,101300.0,53.6969,53.7923,53.6969,53.7804,101300.0
2012-10-24 10:50:00,90.12,90.16,90.01,90.08,85500.0,53.7744,53.7983,53.7088,53.7506,85500.0
2012-10-24 10:55:00,90.06,90.13,90.06,90.08,38800.0,53.7386,53.7804,53.7386,53.7506,38800.0
2012-10-24 11:00:00,90.1,90.21,90.09,90.2,75400.0,53.7625,53.8281,53.7565,53.8222,75400.0
2012-10-24 11:05:00,90.2,90.2,90.06,90.11,124300.0,53.8222,53.8222,53.7386,53.7685,124300.0
2012-10-24 11:10:00,90.12,90.24,90.1,90.16,119400.0,53.7744,53.846,53.7625,53.7983,119400.0
2012-10-24 11:15:00,90.15,90.18,90.09,90.1,67000.0,53.7923,53.8102,53.7565,53.7625,67000.0
2012-10-24 11:20:00,90.09,90.14,90.07,90.12,51600.0,53.7565,53.7864,53.7446,53.7744,51600.0
2012-10-24 11:25:00,90.13,90.21,90.09,90.21,74500.0,53.7804,53.8281,53.7565,53.8281,74500.0
2012-10-24 11:30:00,90.22,90.26,90.21,90.22,100800.0,53.8341,53.858,53.8281,53.8341,100800.0
2012-10-24 11:35:00,90.22,90.23,90.13,90.17,54800.0,53.8341,53.8401,53.7804,53.8043,54800.0
2012-10-24 11:40:00,90.17,90.21,90.11,90.2,66900.0,53.8043,53.8281,53.7685,53.8222,66900.0
2012-10-24 11:45:00,90.19,90.19,90.02,90.04,90800.0,53.8162,53.8162,53.7148,53.7267,90800.0
2012-10-24 11:50:00,90.04,90.11,90.03,90.09,32100.0,53.7267,53.7685,53.7207,53.7565,32100.0
2012-10-24 11:55:00,90.1,90.12,90.07,90.09,43500.0,53.7625,53.7744,53.7446,53.7565,43500.0
2012-10-24 12:00:00,90.08,90.16,90.05,90.12,65800.0,53.7506,53.7983,53.7327,53.7744,65800.0
2012-10-24 12:05:00,90.11,90.11,90.03,90.09,47900.0,53.7685,53.7685,53.7207,53.7565,47900.0
2012-10-24 12:10:00,90.09,90.16,90.09,90.15,52500.0,53.7565,53.7983,53.7565,53.7923,52500.0
2012-10-24 12:15:00,90.16,90.18,90.1,90.12,61200.0,53.7983,53.8102,53.7625,53.7744,61200.0
2012-10-24 12:20:00,90.13,90.15,90.06,90.12,81100.0,53.7804,53.7923,53.7386,53.7744,81100.0
2012-10-24 12:25:00,90.13,90.15,90.07,90.13,104500.0,53.7804,53.7923,53.7446,53.7804,104500.0
2012-10-24 12:30:00,90.13,90.21,90.13,90.2,62400.0,53.7804,53.8281,53.7804,53.8222,62400.0
2012-10-24 12:35:00,90.2,90.24,90.17,90.18,54700.0,53.8222,53.846,53.8043,53.8102,54700.0
2012-10-24 12:40:00,90.19,90.28,90.17,90.28,42800.0,53.8162,53.8699,53.8043,53.8699,42800.0
2012-10-24 12:45:00,90.27,90.34,90.2,90.34,123400.0,53.8639,53.9057,53.8222,53.9057,123400.0
2012-10-24 12:50:00,90.33,90.43,90.32,90.42,47600.0,53.8997,53.9594,53.8938,53.9534,47600.0
2012-10-24 12:55:00,90.43,90.43,90.38,90.4,30200.0,53.9594,53.9594,53.9296,53.9415,30200.0
2012-10-24 13:00:00,90.4,90.47,90.4,90.43,37700.0,53.9415,53.9833,53.9415,53.9594,37700.0
2012-10-24 13:05:00,90.43,90.46,90.42,90.45,38600.0,53.9594,53.9773,53.9534,53.9714,38600.0
2012-10-24 13:10:00,90.44,90.45,90.33,90.34,53600.0,53.9654,53.9714,53.8997,53.9057,53600.0
2012-10-24 13:15:00,90.34,90.36,90.28,90.32,48500.0,53.9057,53.9176,53.8699,53.8938,48500.0
2012-10-24 13:20:00,90.31,90.34,90.27,90.29,54100.0,53.8878,53.9057,53.8639,53.8759,54100.0
2012-10-24 13:25:00,90.29,90.36,90.29,90.35,66700.0,53.8759,53.9176,53.8759,53.9117,66700.0
2012-10-24 13:30:00,90.35,90.37,90.22,90.23,72400.0,53.9117,53.9236,53.8341,53.8401,72400.0
2012-10-24 13:35:00,90.23,90.28,90.23,90.24,23300.0,53.8401,53.8699,53.8401,53.846,23300.0
2012-10-24 13:40:00,90.24,90.27,90.18,90.19,57900.0,53.846,53.8639,53.8102,53.8162,57900.0
2012-10-24 13:45:00,90.19,90.25,90.18,90.24,23600.0,53.8162,53.852,53.8102,53.846,23600.0
2012-10-24 13:50:00,90.24,90.25,90.2,90.2,43200.0,53.846,53.852,53.8222,53.8222,43200.0
2012-10-24 13:55:00,90.2,90.22,90.17,90.18,39000.0,53.8222,53.8341,53.8043,53.8102,39000.0
2012-10-24 14:00:00,90.17,90.21,90.17,90.21,40800.0,53.8043,53.8281,53.8043,53.8281,40800.0
2012-10-24 14:05:00,90.21,90.22,90.19,90.21,34300.0,53.8281,53.8341,53.8162,53.8281,34300.0
2012-10-24 14:10:00,90.21,90.3,90.18,90.29,67700.0,53.8281,53.8818,53.8102,53.8759,67700.0
2012-10-24 14:15:00,90.28,90.28,89.88,90.09,190900.0,53.8699,53.8699,53.6312,53.7565,190900.0
2012-10-24 14:20:00,90.08,90.13,89.92,90.02,155600.0,53.7506,53.7804,53.6551,53.7148,155600.0
2012-10-24 14:25:00,90.03,90.28,90.03,90.26,176100.0,53.7207,53.8699,53.7207,53.858,176100.0
2012-10-24 14:30:00,90.26,90.29,90.12,90.16,91500.0,53.858,53.8759,53.7744,53.7983,91500.0
2012-10-24 14:35:00,90.16,90.22,90.11,90.13,81500.0,53.7983,53.8341,53.7685,53.7804,81500.0
2012-10-24 14:40:00,90.12,90.13,89.97,90.08,128200.0,53.7744,53.7804,53.6849,53.7506,128200.0
2012-10-24 14:45:00,90.09,90.13,90.01,90.06,142100.0,53.7565,53.7804,53.7088,53.7386,142100.0
2012-10-24 14:50:00,90.06,90.15,90.05,90.07,114400.0,53.7386,53.7923,53.7327,53.7446,114400.0
2012-10-24 14:55:00,90.06,90.17,90.06,90.1,115800.0,53.7386,53.8043,53.7386,53.7625,115800.0
2012-10-24 15:00:00,90.1,90.16,89.98,90.02,208300.0,53.7625,53.7983,53.6909,53.7148,208300.0
2012-10-24 15:05:00,90.02,90.07,89.93,90.05,117400.0,53.7148,53.7446,53.6611,53.7327,117400.0
2012-10-24 15:10:00,90.05,90.06,89.94,89.97,124100.0,53.7327,53.7386,53.667,53.6849,124100.0
2012-10-24 15:15:00,89.98,90.01,89.92,89.97,134900.0,53.6909,53.7088,53.6551,53.6849,134900.0
2012-10-24 15:20:00,89.98,90.03,89.86,89.94,123100.0,53.6909,53.7207,53.6193,53.667,123100.0
2012-10-24 15:25:00,89.94,90.09,89.93,90.08,156700.0,53.667,53.7565,53.6611,53.7506,156700.0
2012-10-24 15:30:00,90.08,90.08,89.88,89.9,118900.0,53.7506,53.7506,53.6312,53.6432,118900.0
2012-10-24 15:35:00,89.91,89.98,89.86,89.87,214800.0,53.6491,53.6909,53.6193,53.6253,214800.0
2012-10-24 15:40:00,89.88,89.9,89.8,89.89,251500.0,53.6312,53.6432,53.5835,53.6372,251500.0
2012-10-24 15:45:00,89.88,89.94,89.81,89.87,198100.0,53.6312,53.667,53.5895,53.6253,198100.0
2012-10-24 15:50:00,89.87,89.92,89.77,89.89,198900.0,53.6253,53.6551,53.5656,53.6372,198900.0
2012-10-24 15:55:00,89.89,89.98,89.82,89.89,635800.0,53.6372,53.6909,53.5954,53.6372,635800.0
2012-10-25 09:30:00,90.63,90.63,90.19,90.54,300000.0,54.0788,54.0788,53.8162,54.0251,300000.0
2012-10-25 09:35:00,90.56,90.62,90.41,90.43,112400.0,54.037,54.0728,53.9475,53.9594,112400.0
2012-10-25 09:40:00,90.44,90.64,90.38,90.63,96800.0,53.9654,54.0847,53.9296,54.0788,96800.0
2012-10-25 09:45:00,90.64,90.66,90.45,90.46,127600.0,54.0847,54.0967,53.9714,53.9773,127600.0
2012-10-25 09:50:00,90.46,90.58,90.45,90.5,92600.0,53.9773,54.0489,53.9714,54.0012,92600.0
2012-10-25 09:55:00,90.5,90.66,90.49,90.64,97700.0,54.0012,54.0967,53.9952,54.0847,97700.0
2012-10-25 10:00:00,90.63,90.66,90.47,90.55,130300.0,54.0788,54.0967,53.9833,54.031,130300.0
2012-10-25 10:05:00,90.55,90.69,90.55,90.66,110400.0,54.031,54.1146,54.031,54.0967,110400.0
2012-10-25 10:10:00,90.67,90.8,90.67,90.71,154300.0,54.1026,54.1802,54.1026,54.1265,154300.0
2012-10-25 10:15:00,90.72,90.75,90.65,90.75,94100.0,54.1325,54.1504,54.0907,54.1504,94100.0
2012-10-25 10:20:00,90.75,90.77,90.69,90.7,83000.0,54.1504,54.1623,54.1146,54.1205,83000.0
2012-10-25 10:25:00,90.69,90.69,90.38,90.43,104900.0,54.1146,54.1146,53.9296,53.9594,104900.0
2012-10-25 10:30:00,90.43,90.44,90.32,90.39,106200.0,53.9594,53.9654,53.8938,53.9355,106200.0
2012-10-25 10:35:00,90.38,90.43,90.27,90.27,116300.0,53.9296,53.9594,53.8639,53.8639,116300.0
2012-10-25 10:40:00,90.27,90.38,90.24,90.26,134000.0,53.8639,53.9296,53.846,53.858,134000.0
2012-10-25 10:45:00,90.26,90.26,90.11,90.13,80700.0,53.858,53.858,53.7685,53.7804,80700.0
2012-10-25 10:50:00,90.13,90.24,90.13,90.22,86200.0,53.7804,53.846,53.7804,53.8341,86200.0
2012-10-25 10:55:00,90.22,90.31,90.22,90.28,58500.0,53.8341,53.8878,53.8341,53.8699,58500.0
2012-10-25 11:00:00,90.27,90.29,90.22,90.22,56300.0,53.8639,53.8759,53.8341,53.8341,56300.0
2012-10-25 11:05:00,90.21,90.24,90.14,90.2,96800.0,53.8281,53.846,53.7864,53.8222,96800.0
2012-10-25 11:10:00,90.2,90.23,90.1,90.15,101300.0,53.8222,53.8401,53.7625,53.7923,101300.0
2012-10-25 11:15:00,90.15,90.18,90.09,90.14,47400.0,53.7923,53.8102,53.7565,53.7864,47400.0
2012-10-25 11:20:00,90.14,90.14,89.97,89.99,130900.0,53.7864,53.7864,53.6849,53.6969,130900.0
2012-10-25 11:25:00,89.99,90.01,89.87,89.89,150200.0,53.6969,53.7088,53.6253,53.6372,150200.0
2012-10-25 11:30:00,89.91,90.03,89.88,90.01,66100.0,53.6491,53.7207,53.6312,53.7088,66100.0
2012-10-25 11:35:00,90.0,90.0,89.73,89.77,151900.0,53.7028,53.7028,53.5417,53.5656,151900.0
2012-10-25 11:40:00,89.76,89.89,89.75,89.89,73700.0,53.5596,53.6372,53.5537,53.6372,73700.0
2012-10-25 11:45:00,89.88,89.9,89.77,89.77,97400.0,53.6312,53.6432,53.5656,53.5656,97400.0
2012-10-25 11:50:00,89.77,89.91,89.68,89.81,177900.0,53.5656,53.6491,53.5119,53.5895,177900.0
2012-10-25 11:55:00,89.82,89.87,89.77,89.87,102400.0,53.5954,53.6253,53.5656,53.6253,102400.0
2012-10-25 12:00:00,89.87,90.04,89.86,89.98,128000.0,53.6253,53.7267,53.6193,53.6909,128000.0
2012-10-25 12:05:00,89.97,89.99,89.82,89.97,115800.0,53.6849,53.6969,53.5954,53.6849,115800.0
2012-10-25 12:10:00,89.96,89.99,89.82,89.84,56200.0,53.679,53.6969,53.5954,53.6074,56200.0
2012-10-25 12:15:00,89.84,89.85,89.75,89.81,94600.0,53.6074,53.6133,53.5537,53.5895,94600.0
2012-10-25 12:20:00,89.81,89.89,89.81,89.84,61900.0,53.5895,53.6372,53.5895,53.6074,61900.0
2012-10-25 12:25:00,89.83,89.93,89.81,89.91,62000.0,53.6014,53.6611,53.5895,53.6491,62000.0
2012-10-25 12:30:00,89.92,89.96,89.71,89.79,82200.0,53.6551,53.679,53.5298,53.5775,82200.0
2012-10-25 12:35:00,89.79,89.91,89.76,89.89,61700.0,53.5775,53.6491,53.5596,53.6372,61700.0
2012-10-25 12:40:00,89.88,89.92,89.79,89.8,57400.0,53.6312,53.6551,53.5775,53.5835,57400.0
2012-10-25 12:45:00,89.8,90.0,89.77,90.0,64400.0,53.5835,53.7028,53.5656,53.7028,64400.0
2012-10-25 12:50:00,90.0,90.02,89.9,89.93,88500.0,53.7028,53.7148,53.6432,53.6611,88500.0
2012-10-25 12:55:00,89.94,90.04,89.94,89.99,212900.0,53.667,53.7267,53.667,53.6969,212900.0
2012-10-25 13:00:00,90.0,90.06,89.98,90.01,79100.0,53.7028,53.7386,53.6909,53.7088,79100.0
2012-10-25 13:05:00,90.02,90.04,89.96,89.97,65700.0,53.7148,53.7267,53.679,53.6849,65700.0
2012-10-25 13:10:00,89.97,90.02,89.96,90.0,77400.0,53.6849,53.7148,53.679,53.7028,77400.0
2012-10-25 13:15:00,90.0,90.02,89.92,89.95,127800.0,53.7028,53.7148,53.6551,53.673,127800.0
2012-10-25 13:20:00,89.95,90.01,89.93,90.0,55700.0,53.673,53.7088,53.6611,53.7028,55700.0
2012-10-25 13:25:00,90.0,90.12,89.98,90.08,108200.0,53.7028,53.7744,53.6909,53.7506,108200.0
2012-10-25 13:30:00,90.07,90.09,89.94,89.94,82100.0,53.7446,53.7565,53.667,53.667,82100.0
2012-10-25 13:35:00,89.95,90.08,89.95,90.06,51500.0,53.673,53.7506,53.673,53.7386,51500.0
2012-10-25 13:40:00,90.06,90.14,90.04,90.11,72400.0,53.7386,53.7864,53.7267,53.7685,72400.0
2012-10-25 13:45:00,90.1,90.18,90.09,90.1,99000.0,53.7625,53.8102,53.7565,53.7625,99000.0
2012-10-25 13:50:00,90.11,90.11,90.06,90.07,28800.0,53.7685,53.7685,53.7386,53.7446,28800.0
2012-10-25 13:55:00,90.08,90.13,90.03,90.11,56500.0,53.7506,53.7804,53.7207,53.7685,56500.0
2012-10-25 14:00:00,90.12,90.14,90.05,90.14,84800.0,53.7744,53.7864,53.7327,53.7864,84800.0
2012-10-25 14:05:00,90.14,90.15,90.08,90.11,50500.0,53.7864,53.7923,53.7506,53.7685,50500.0
2012-10-25 14:10:00,90.11,90.15,90.07,90.1,77800.0,53.7685,53.7923,53.7446,53.7625,77800.0
2012-10-25 14:15:00,90.11,90.11,90.0,90.09,69600.0,53.7685,53.7685,53.7028,53.7565,69600.0
2012-10-25 14:20:00,90.09,90.14,90.06,90.13,72800.0,53.7565,53.7864,53.7386,53.7804,72800.0
2012-10-25 14:25:00,90.14,90.16,90.11,90.14,97700.0,53.7864,53.7983,53.7685,53.7864,97700.0
2012-10-25 14:30:00,90.15,90.23,90.15,90.22,48400.0,53.7923,53.8401,53.7923,53.8341,48400.0
2012-10-25 14:35:00,90.21,90.22,90.18,90.2,44100.0,53.8281,53.8341,53.8102,53.8222,44100.0
2012-10-25 14:40:00,90.21,90.33,90.2,90.32,113300.0,53.8281,53.8997,53.8222,53.8938,113300.0
2012-10-25 14:45:00,90.32,90.32,90.2,90.25,66400.0,53.8938,53.8938,53.8222,53.852,66400.0
2012-10-25 14:50:00,90.25,90.26,90.13,90.19,51000.0,53.852,53.858,53.7804,53.8162,51000.0
2012-10-25 14:55:00,90.19,90.23,90.12,90.13,39100.0,53.8162,53.8401,53.7744,53.7804,39100.0
2012-10-25 15:00:00,90.13,90.15,90.09,90.11,56600.0,53.7804,53.7923,53.7565,53.7685,56600.0
2012-10-25 15:05:00,90.11,90.11,89.96,90.0,134300.0,53.7685,53.7685,53.679,53.7028,134300.0
2012-10-25 15:10:00,90.0,90.11,90.0,90.1,60600.0,53.7028,53.7685,53.7028,53.7625,60600.0
2012-10-25 15:15:00,90.1,90.17,90.07,90.07,59100.0,53.7625,53.8043,53.7446,53.7446,59100.0
2012-10-25 15:20:00,90.07,90.15,90.05,90.13,94100.0,53.7446,53.7923,53.7327,53.7804,94100.0
2012-10-25 15:25:00,90.13,90.16,90.07,90.11,125600.0,53.7804,53.7983,53.7446,53.7685,125600.0
2012-10-25 15:30:00,90.1,90.19,90.09,90.16,155300.0,53.7625,53.8162,53.7565,53.7983,155300.0
2012-10-25 15:35:00,90.16,90.19,90.14,90.18,83700.0,53.7983,53.8162,53.7864,53.8102,83700.0
2012-10-25 15:40:00,90.18,90.34,90.17,90.31,273500.0,53.8102,53.9057,53.8043,53.8878,273500.0
2012-10-25 15:45:00,90.31,90.31,90.1,90.13,229800.0,53.8878,53.8878,53.7625,53.7804,229800.0
2012-10-25 15:50:00,90.13,90.24,90.12,90.2,136000.0,53.7804,53.846,53.7744,53.8222,136000.0
2012-10-25 15:55:00,90.21,90.43,90.2,90.43,583500.0,53.8281,53.9594,53.8222,53.9594,583500.0
2012-10-26 09:30:00,90.56,90.6,90.39,90.52,182400.0,54.037,54.0609,53.9355,54.0131,182400.0
2012-10-26 09:35:00,90.55,90.78,90.49,90.76,107200.0,54.031,54.1683,53.9952,54.1563,107200.0
2012-10-26 09:40:00,90.76,90.85,90.6,90.65,104900.0,54.1563,54.21,54.0609,54.0907,104900.0
2012-10-26 09:45:00,90.67,90.77,90.66,90.69,77500.0,54.1026,54.1623,54.0967,54.1146,77500.0
2012-10-26 09:50:00,90.7,90.77,90.53,90.54,65000.0,54.1205,54.1623,54.0191,54.0251,65000.0
2012-10-26 09:55:00,90.54,90.58,90.36,90.36,76800.0,54.0251,54.0489,53.9176,53.9176,76800.0
2012-10-26 10:00:00,90.36,90.43,90.22,90.42,135600.0,53.9176,53.9594,53.8341,53.9534,135600.0
2012-10-26 10:05:00,90.41,90.48,90.34,90.42,106200.0,53.9475,53.9893,53.9057,53.9534,106200.0
2012-10-26 10:10:00,90.41,90.55,90.29,90.52,106600.0,53.9475,54.031,53.8759,54.0131,106600.0
2012-10-26 10:15:00,90.51,90.63,90.5,90.54,60900.0,54.0072,54.0788,54.0012,54.0251,60900.0
2012-10-26 10:20:00,90.54,90.62,90.41,90.42,56900.0,54.0251,54.0728,53.9475,53.9534,56900.0
2012-10-26 10:25:00,90.42,90.42,90.26,90.26,110100.0,53.9534,53.9534,53.858,53.858,110100.0
2012-10-26 10:30:00,90.26,90.32,90.23,90.28,58500.0,53.858,53.8938,53.8401,53.8699,58500.0
2012-10-26 10:35:00,90.27,90.31,90.21,90.31,61100.0,53.8639,53.8878,53.8281,53.8878,61100.0
2012-10-26 10:40:00,90.31,90.39,90.28,90.36,43000.0,53.8878,53.9355,53.8699,53.9176,43000.0
2012-10-26 10:45:00,90.36,90.37,90.15,90.17,87900.0,53.9176,53.9236,53.7923,53.8043,87900.0
2012-10-26 10:50:00,90.18,90.21,90.07,90.13,130200.0,53.8102,53.8281,53.7446,53.7804,130200.0
2012-10-26 10:55:00,90.13,90.32,90.12,90.3,82100.0,53.7804,53.8938,53.7744,53.8818,82100.0
2012-10-26 11:00:00,90.29,90.29,90.2,90.27,69400.0,53.8759,53.8759,53.8222,53.8639,69400.0
2012-10-26 11:05:00,90.28,90.37,90.26,90.31,72800.0,53.8699,53.9236,53.858,53.8878,72800.0
2012-10-26 11:10:00,90.3,90.34,90.22,90.31,63800.0,53.8818,53.9057,53.8341,53.8878,63800.0
2012-10-26 11:15:00,90.31,90.43,90.29,90.4,66300.0,53.8878,53.9594,53.8759,53.9415,66300.0
2012-10-26 11:20:00,90.4,90.4,90.26,90.34,55800.0,53.9415,53.9415,53.858,53.9057,55800.0
2012-10-26 11:25:00,90.34,90.48,90.34,90.43,92500.0,53.9057,53.9893,53.9057,53.9594,92500.0
2012-10-26 11:30:00,90.42,90.5,90.41,90.43,68300.0,53.9534,54.0012,53.9475,53.9594,68300.0
2012-10-26 11:35:00,90.42,90.46,90.38,90.42,96000.0,53.9534,53.9773,53.9296,53.9534,96000.0
2012-10-26 11:40:00,90.42,90.47,90.33,90.37,41300.0,53.9534,53.9833,53.8997,53.9236,41300.0
2012-10-26 11:45:00,90.37,90.37,90.29,90.3,37000.0,53.9236,53.9236,53.8759,53.8818,37000.0
2012-10-26 11:50:00,90.3,90.37,90.28,90.31,34300.0,53.8818,53.9236,53.8699,53.8878,34300.0
2012-10-26 11:55:00,90.31,90.38,90.24,90.25,99500.0,53.8878,53.9296,53.846,53.852,99500.0
2012-10-26 12:00:00,90.25,90.25,90.1,90.1,180000.0,53.852,53.852,53.7625,53.7625,180000.0
2012-10-26 12:05:00,90.11,90.17,90.01,90.15,176500.0,53.7685,53.8043,53.7088,53.7923,176500.0
2012-10-26 12:10:00,90.15,90.27,90.15,90.23,66200.0,53.7923,53.8639,53.7923,53.8401,66200.0
2012-10-26 12:15:00,90.23,90.33,90.22,90.26,54100.0,53.8401,53.8997,53.8341,53.858,54100.0
2012-10-26 12:20:00,90.28,90.28,90.2,90.24,38800.0,53.8699,53.8699,53.8222,53.846,38800.0
2012-10-26 12:25:00,90.24,90.36,90.22,90.34,73600.0,53.846,53.9176,53.8341,53.9057,73600.0
2012-10-26 12:30:00,90.35,90.36,90.17,90.2,93400.0,53.9117,53.9176,53.8043,53.8222,93400.0
2012-10-26 12:35:00,90.2,90.33,90.2,90.26,75900.0,53.8222,53.8997,53.8222,53.858,75900.0
2012-10-26 12:40:00,90.26,90.34,90.23,90.28,130300.0,53.858,53.9057,53.8401,53.8699,130300.0
2012-10-26 12:45:00,90.29,90.37,90.22,90.24,62500.0,53.8759,53.9236,53.8341,53.846,62500.0
2012-10-26 12:50:00,90.24,90.31,90.24,90.3,31200.0,53.846,53.8878,53.846,53.8818,31200.0
2012-10-26 12:55:00,90.3,90.43,90.29,90.42,115200.0,53.8818,53.9594,53.8759,53.9534,115200.0
2012-10-26 13:00:00,90.41,90.45,90.37,90.43,70400.0,53.9475,53.9714,53.9236,53.9594,70400.0
2012-10-26 13:05:00,90.42,90.45,90.4,90.42,39300.0,53.9534,53.9714,53.9415,53.9534,39300.0
2012-10-26 13:10:00,90.42,90.48,90.39,90.41,58400.0,53.9534,53.9893,53.9355,53.9475,58400.0
2012-10-26 13:15:00,90.4,90.43,90.33,90.35,51800.0,53.9415,53.9594,53.8997,53.9117,51800.0
2012-10-26 13:20:00,90.34,90.34,90.24,90.31,44700.0,53.9057,53.9057,53.846,53.8878,44700.0
2012-10-26 13:25:00,90.3,90.4,90.3,90.4,113800.0,53.8818,53.9415,53.8818,53.9415,113800.0
2012-10-26 13:30:00,90.4,90.61,90.37,90.55,117700.0,53.9415,54.0668,53.9236,54.031,117700.0
2012-10-26 13:35:00,90.56,90.72,90.55,90.61,171900.0,54.037,54.1325,54.031,54.0668,171900.0
2012-10-26 13:40:00,90.62,90.66,90.55,90.64,112000.0,54.0728,54.0967,54.031,54.0847,112000.0
2012-10-26 13:45:00,90.62,90.66,90.56,90.64,73500.0,54.0728,54.0967,54.037,54.0847,73500.0
2012-10-26 13:50:00,90.65,90.67,90.56,90.67,64500.0,54.0907,54.1026,54.037,54.1026,64500.0
2012-10-26 13:55:00,90.66,90.71,90.55,90.59,133000.0,54.0967,54.1265,54.031,54.0549,133000.0
2012-10-26 14:00:00,90.6,90.65,90.53,90.59,77600.0,54.0609,54.0907,54.0191,54.0549,77600.0
2012-10-26 14:05:00,90.58,90.63,90.52,90.61,64900.0,54.0489,54.0788,54.0131,54.0668,64900.0
2012-10-26 14:10:00,90.6,90.63,90.54,90.6,55800.0,54.0609,54.0788,54.0251,54.0609,55800.0
2012-10-26 14:15:00,90.59,90.67,90.54,90.66,54000.0,54.0549,54.1026,54.0251,54.0967,54000.0
2012-10-26 14:20:00,90.67,90.67,90.61,90.62,56300.0,54.1026,54.1026,54.0668,54.0728,56300.0
2012-10-26 14:25:00,90.62,90.75,90.62,90.73,72300.0,54.0728,54.1504,54.0728,54.1384,72300.0
2012-10-26 14:30:00,90.72,90.85,90.7,90.84,152300.0,54.1325,54.21,54.1205,54.2041,152300.0
2012-10-26 14:35:00,90.85,90.87,90.77,90.83,144500.0,54.21,54.222,54.1623,54.1981,144500.0
2012-10-26 14:40:00,90.82,90.82,90.67,90.74,109000.0,54.1921,54.1921,54.1026,54.1444,109000.0
2012-10-26 14:45:00,90.74,90.74,90.6,90.63,130300.0,54.1444,54.1444,54.0609,54.0788,130300.0
2012-10-26 14:50:00,90.63,90.74,90.62,90.71,54100.0,54.0788,54.1444,54.0728,54.1265,54100.0
2012-10-26 14:55:00,90.72,90.74,90.65,90.68,49000.0,54.1325,54.1444,54.0907,54.1086,49000.0
2012-10-26 15:00:00,90.67,90.78,90.66,90.78,98400.0,54.1026,54.1683,54.0967,54.1683,98400.0
2012-10-26 15:05:00,90.78,90.92,90.77,90.91,133500.0,54.1683,54.2518,54.1623,54.2458,133500.0
2012-10-26 15:10:00,90.92,91.07,90.91,91.01,258100.0,54.2518,54.3413,54.2458,54.3055,258100.0
2012-10-26 15:15:00,91.01,91.05,90.9,90.95,243600.0,54.3055,54.3294,54.2399,54.2697,243600.0
2012-10-26 15:20:00,90.95,90.96,90.89,90.93,106400.0,54.2697,54.2757,54.2339,54.2578,106400.0
2012-10-26 15:25:00,90.93,90.98,90.88,90.94,134900.0,54.2578,54.2876,54.2279,54.2637,134900.0
2012-10-26 15:30:00,90.94,91.02,90.87,90.88,132500.0,54.2637,54.3115,54.222,54.2279,132500.0
2012-10-26 15:35:00,90.88,90.89,90.7,90.75,150700.0,54.2279,54.2339,54.1205,54.1504,150700.0
2012-10-26 15:40:00,90.74,90.78,90.68,90.74,150700.0,54.1444,54.1683,54.1086,54.1444,150700.0
2012-10-26 15:45:00,90.72,90.76,90.54,90.55,249100.0,54.1325,54.1563,54.0251,54.031,249100.0
2012-10-26 15:50:00,90.56,90.75,90.55,90.73,288300.0,54.037,54.1504,54.031,54.1384,288300.0
2012-10-26 15:55:00,90.73,90.73,90.47,90.62,867900.0,54.1384,54.1384,53.9833,54.0728,867900.0
2012-10-31 09:30:00,91.03,91.39,90.8,91.12,406200.0,54.3174,54.5322,54.1802,54.3711,406200.0
2012-10-31 09:35:00,91.1,91.23,90.98,91.1,184700.0,54.3592,54.4368,54.2876,54.3592,184700.0
2012-10-31 09:40:00,91.08,91.14,90.74,91.04,168300.0,54.3473,54.3831,54.1444,54.3234,168300.0
2012-10-31 09:45:00,91.05,91.14,90.86,91.13,183100.0,54.3294,54.3831,54.216,54.3771,183100.0
2012-10-31 09:50:00,91.13,91.17,90.99,91.03,98300.0,54.3771,54.401,54.2936,54.3174,98300.0
2012-10-31 09:55:00,91.03,91.24,90.97,91.04,168400.0,54.3174,54.4427,54.2816,54.3234,168400.0
2012-10-31 10:00:00,91.04,91.14,90.96,91.02,142100.0,54.3234,54.3831,54.2757,54.3115,142100.0
2012-10-31 10:05:00,91.03,91.14,90.93,90.96,114100.0,54.3174,54.3831,54.2578,54.2757,114100.0
2012-10-31 10:10:00,90.96,90.98,90.75,90.81,136000.0,54.2757,54.2876,54.1504,54.1862,136000.0
2012-10-31 10:15:00,90.78,91.01,90.75,90.93,111100.0,54.1683,54.3055,54.1504,54.2578,111100.0
2012-10-31 10:20:00,90.93,90.99,90.83,90.9,135100.0,54.2578,54.2936,54.1981,54.2399,135100.0
2012-10-31 10:25:00,90.9,91.03,90.9,90.98,286900.0,54.2399,54.3174,54.2399,54.2876,286900.0
2012-10-31 10:30:00,90.99,90.99,90.82,90.84,81700.0,54.2936,54.2936,54.1921,54.2041,81700.0
2012-10-31 10:35:00,90.84,90.96,90.83,90.95,156100.0,54.2041,54.2757,54.1981,54.2697,156100.0
2012-10-31 10:40:00,90.94,91.05,90.86,90.94,175100.0,54.2637,54.3294,54.216,54.2637,175100.0
2012-10-31 10:45:00,90.93,91.01,90.79,91.0,186900.0,54.2578,54.3055,54.1742,54.2995,186900.0
2012-10-31 10:50:00,90.99,90.99,90.84,90.96,103200.0,54.2936,54.2936,54.2041,54.2757,103200.0
2012-10-31 10:55:00,90.97,90.97,90.84,90.94,112600.0,54.2816,54.2816,54.2041,54.2637,112600.0
2012-10-31 11:00:00,90.94,90.94,90.68,90.68,177600.0,54.2637,54.2637,54.1086,54.1086,177600.0
2012-10-31 11:05:00,90.69,90.78,90.64,90.72,152900.0,54.1146,54.1683,54.0847,54.1325,152900.0
2012-10-31 11:10:00,90.73,90.76,90.65,90.7,144700.0,54.1384,54.1563,54.0907,54.1205,144700.0
2012-10-31 11:15:00,90.7,90.72,90.6,90.68,116500.0,54.1205,54.1325,54.0609,54.1086,116500.0
2012-10-31 11:20:00,90.68,90.83,90.62,90.81,147400.0,54.1086,54.1981,54.0728,54.1862,147400.0
2012-10-31 11:25:00,90.82,90.83,90.72,90.74,126500.0,54.1921,54.1981,54.1325,54.1444,126500.0
2012-10-31 11:30:00,90.75,90.81,90.69,90.72,70600.0,54.1504,54.1862,54.1146,54.1325,70600.0
2012-10-31 11:35:00,90.73,90.86,90.68,90.78,166500.0,54.1384,54.216,54.1086,54.1683,166500.0
2012-10-31 11:40:00,90.79,90.86,90.62,90.66,138800.0,54.1742,54.216,54.0728,54.0967,138800.0
2012-10-31 11:45:00,90.65,90.66,90.58,90.62,104400.0,54.0907,54.0967,54.0489,54.0728,104400.0
2012-10-31 11:50:00,90.6,90.76,90.58,90.72,135900.0,54.0609,54.1563,54.0489,54.1325,135900.0
2012-10-31 11:55:00,90.7,90.73,90.62,90.65,81200.0,54.1205,54.1384,54.0728,54.0907,81200.0
2012-10-31 12:00:00,90.65,90.69,90.55,90.56,81300.0,54.0907,54.1146,54.031,54.037,81300.0
2012-10-31 12:05:00,90.58,90.59,90.42,90.46,69100.0,54.0489,54.0549,53.9534,53.9773,69100.0
2012-10-31 12:10:00,90.45,90.47,90.36,90.37,95900.0,53.9714,53.9833,53.9176,53.9236,95900.0
2012-10-31 12:15:00,90.38,90.38,90.16,90.16,166600.0,53.9296,53.9296,53.7983,53.7983,166600.0
2012-10-31 12:20:00,90.17,90.36,90.12,90.29,168400.0,53.8043,53.9176,53.7744,53.8759,168400.0
2012-10-31 12:25:00,90.28,90.38,90.16,90.17,95000.0,53.8699,53.9296,53.7983,53.8043,95000.0
2012-10-31 12:30:00,90.17,90.28,90.11,90.25,140200.0,53.8043,53.8699,53.7685,53.852,140200.0
2012-10-31 12:35:00,90.26,90.39,90.23,90.34,149900.0,53.858,53.9355,53.8401,53.9057,149900.0
2012-10-31 12:40:00,90.34,90.4,90.26,90.29,119400.0,53.9057,53.9415,53.858,53.8759,119400.0
2012-10-31 12:45:00,90.29,90.36,90.23,90.31,75600.0,53.8759,53.9176,53.8401,53.8878,75600.0
2012-10-31 12:50:00,90.29,90.42,90.28,90.32,122200.0,53.8759,53.9534,53.8699,53.8938,122200.0
2012-10-31 12:55:00,90.33,90.46,90.32,90.43,81100.0,53.8997,53.9773,53.8938,53.9594,81100.0
2012-10-31 13:00:00,90.43,90.5,90.42,90.45,70200.0,53.9594,54.0012,53.9534,53.9714,70200.0
2012-10-31 13:05:00,90.45,90.52,90.36,90.42,53000.0,53.9714,54.0131,53.9176,53.9534,53000.0
2012-10-31 13:10:00,90.42,90.53,90.41,90.53,85300.0,53.9534,54.0191,53.9475,54.0191,85300.0
2012-10-31 13:15:00,90.53,90.58,90.48,90.55,114700.0,54.0191,54.0489,53.9893,54.031,114700.0
2012-10-31 13:20:00,90.55,90.56,90.5,90.51,40600.0,54.031,54.037,54.0012,54.0072,40600.0
2012-10-31 13:25:00,90.5,90.59,90.5,90.56,49200.0,54.0012,54.0549,54.0012,54.037,49200.0
2012-10-31 13:30:00,90.57,90.61,90.45,90.48,60800.0,54.043,54.0668,53.9714,53.9893,60800.0
2012-10-31 13:35:00,90.49,90.55,90.46,90.47,49400.0,53.9952,54.031,53.9773,53.9833,49400.0
2012-10-31 13:40:00,90.48,90.48,90.38,90.38,63900.0,53.9893,53.9893,53.9296,53.9296,63900.0
2012-10-31 13:45:00,90.38,90.43,90.36,90.36,54000.0,53.9296,53.9594,53.9176,53.9176,54000.0
2012-10-31 13:50:00,90.37,90.37,90.26,90.31,105600.0,53.9236,53.9236,53.858,53.8878,105600.0
2012-10-31 13:55:00,90.31,90.44,90.29,90.36,94600.0,53.8878,53.9654,53.8759,53.9176,94600.0
2012-10-31 14:00:00,90.36,90.56,90.36,90.55,83200.0,53.9176,54.037,53.9176,54.031,83200.0
2012-10-31 14:05:00,90.56,90.62,90.55,90.6,86900.0,54.037,54.0728,54.031,54.0609,86900.0
2012-10-31 14:10:00,90.6,90.66,90.59,90.65,94900.0,54.0609,54.0967,54.0549,54.0907,94900.0
2012-10-31 14:15:00,90.65,90.89,90.64,90.87,119900.0,54.0907,54.2339,54.0847,54.222,119900.0
2012-10-31 14:20:00,90.89,90.97,90.85,90.94,160000.0,54.2339,54.2816,54.21,54.2637,160000.0
2012-10-31 14:25:00,90.95,90.95,90.9,90.9,102400.0,54.2697,54.2697,54.2399,54.2399,102400.0
2012-10-31 14:30:00,90.9,90.91,90.76,90.76,127800.0,54.2399,54.2458,54.1563,54.1563,127800.0
2012-10-31 14:35:00,90.76,90.81,90.74,90.78,81200.0,54.1563,54.1862,54.1444,54.1683,81200.0
2012-10-31 14:40:00,90.79,90.86,90.75,90.85,83600.0,54.1742,54.216,54.1504,54.21,83600.0
2012-10-31 14:45:00,90.86,90.95,90.86,90.94,94700.0,54.216,54.2697,54.216,54.2637,94700.0
2012-10-31 14:50:00,90.94,90.98,90.88,90.89,152600.0,54.2637,54.2876,54.2279,54.2339,152600.0
2012-10-31 14:55:00,90.89,90.89,90.69,90.72,165900.0,54.2339,54.2339,54.1146,54.1325,165900.0
2012-10-31 15:00:00,90.72,90.74,90.56,90.61,148600.0,54.1325,54.1444,54.037,54.0668,148600.0
2012-10-31 15:05:00,90.61,90.83,90.6,90.82,102400.0,54.0668,54.1981,54.0609,54.1921,102400.0
2012-10-31 15:10:00,90.83,91.12,90.8,91.11,227400.0,54.1981,54.3711,54.1802,54.3652,227400.0
2012-10-31 15:15:00,91.1,91.3,91.05,91.12,285200.0,54.3592,54.4785,54.3294,54.3711,285200.0
2012-10-31 15:20:00,91.11,91.18,90.85,90.96,298400.0,54.3652,54.4069,54.21,54.2757,298400.0
2012-10-31 15:25:00,90.96,91.2,90.96,91.19,221200.0,54.2757,54.4189,54.2757,54.4129,221200.0
2012-10-31 15:30:00,91.2,91.23,90.92,91.03,378600.0,54.4189,54.4368,54.2518,54.3174,378600.0
2012-10-31 15:35:00,91.04,91.12,91.01,91.05,205900.0,54.3234,54.3711,54.3055,54.3294,205900.0
2012-10-31 15:40:00,91.06,91.09,90.97,91.09,200300.0,54.3353,54.3532,54.2816,54.3532,200300.0
2012-10-31 15:45:00,91.09,91.15,90.94,91.12,269400.0,54.3532,54.389,54.2637,54.3711,269400.0
2012-10-31 15:50:00,91.12,91.18,91.08,91.17,236300.0,54.3711,54.4069,54.3473,54.401,236300.0
2012-10-31 15:55:00,91.17,91.41,91.04,91.16,786900.0,54.401,54.5442,54.3234,54.395,786900.0
2012-11-01 09:30:00,90.25,90.55,90.2,90.5,438700.0,53.852,54.031,53.8222,54.0012,438700.0
2012-11-01 09:35:00,90.49,90.68,90.34,90.58,169900.0,53.9952,54.1086,53.9057,54.0489,169900.0
2012-11-01 09:40:00,90.58,90.64,90.38,90.51,224600.0,54.0489,54.0847,53.9296,54.0072,224600.0
2012-11-01 09:45:00,90.51,90.81,90.51,90.78,176500.0,54.0072,54.1862,54.0072,54.1683,176500.0
2012-11-01 09:50:00,90.8,91.06,90.7,90.95,208800.0,54.1802,54.3353,54.1205,54.2697,208800.0
2012-11-01 09:55:00,90.96,91.2,90.9,91.09,207500.0,54.2757,54.4189,54.2399,54.3532,207500.0
2012-11-01 10:00:00,91.1,91.43,91.08,91.34,251700.0,54.3592,54.5561,54.3473,54.5024,251700.0
2012-11-01 10:05:00,91.34,91.4,91.07,91.1,303800.0,54.5024,54.5382,54.3413,54.3592,303800.0
2012-11-01 10:10:00,91.11,91.18,90.97,91.1,250800.0,54.3652,54.4069,54.2816,54.3592,250800.0
2012-11-01 10:15:00,91.1,91.42,91.1,91.26,196300.0,54.3592,54.5501,54.3592,54.4547,196300.0
2012-11-01 10:20:00,91.26,91.34,91.2,91.22,139500.0,54.4547,54.5024,54.4189,54.4308,139500.0
2012-11-01 10:25:00,91.22,91.27,91.07,91.08,116000.0,54.4308,54.4606,54.3413,54.3473,116000.0
2012-11-01 10:30:00,91.08,91.14,90.94,91.05,154800.0,54.3473,54.3831,54.2637,54.3294,154800.0
2012-11-01 10:35:00,91.06,91.06,90.9,90.93,227000.0,54.3353,54.3353,54.2399,54.2578,227000.0
2012-11-01 10:40:00,90.93,91.03,90.81,90.85,280200.0,54.2578,54.3174,54.1862,54.21,280200.0
2012-11-01 10:45:00,90.85,90.93,90.81,90.87,237100.0,54.21,54.2578,54.1862,54.222,237100.0
2012-11-01 10:50:00,90.87,91.02,90.86,91.0,86900.0,54.222,54.3115,54.216,54.2995,86900.0
2012-11-01 10:55:00,91.0,91.06,90.99,91.03,81900.0,54.2995,54.3353,54.2936,54.3174,81900.0
2012-11-01 11:00:00,91.04,91.06,90.82,90.92,106900.0,54.3234,54.3353,54.1921,54.2518,106900.0
2012-11-01 11:05:00,90.91,90.97,90.88,90.94,109100.0,54.2458,54.2816,54.2279,54.2637,109100.0
2012-11-01 11:10:00,90.95,91.08,90.94,91.03,145100.0,54.2697,54.3473,54.2637,54.3174,145100.0
2012-11-01 11:15:00,91.03,91.05,90.86,90.9,113500.0,54.3174,54.3294,54.216,54.2399,113500.0
2012-11-01 11:20:00,90.9,90.95,90.88,90.93,74100.0,54.2399,54.2697,54.2279,54.2578,74100.0
2012-11-01 11:25:00,90.94,91.03,90.94,91.03,71300.0,54.2637,54.3174,54.2637,54.3174,71300.0
2012-11-01 11:30:00,91.02,91.06,91.01,91.03,50100.0,54.3115,54.3353,54.3055,54.3174,50100.0
2012-11-01 11:35:00,91.03,91.12,91.02,91.11,68800.0,54.3174,54.3711,54.3115,54.3652,68800.0
2012-11-01 11:40:00,91.11,91.12,90.99,91.12,121300.0,54.3652,54.3711,54.2936,54.3711,121300.0
2012-11-01 11:45:00,91.12,91.28,91.11,91.2,145600.0,54.3711,54.4666,54.3652,54.4189,145600.0
2012-11-01 11:50:00,91.2,91.3,91.2,91.29,165500.0,54.4189,54.4785,54.4189,54.4726,165500.0
2012-11-01 11:55:00,91.3,91.31,91.19,91.25,215900.0,54.4785,54.4845,54.4129,54.4487,215900.0
2012-11-01 12:00:00,91.25,91.31,91.2,91.3,87400.0,54.4487,54.4845,54.4189,54.4785,87400.0
2012-11-01 12:05:00,91.3,91.34,91.25,91.27,68000.0,54.4785,54.5024,54.4487,54.4606,68000.0
2012-11-01 12:10:00,91.27,91.37,91.25,91.35,80100.0,54.4606,54.5203,54.4487,54.5084,80100.0
2012-11-01 12:15:00,91.35,91.38,91.3,91.35,96400.0,54.5084,54.5263,54.4785,54.5084,96400.0
2012-11-01 12:20:00,91.36,91.42,91.34,91.38,91500.0,54.5143,54.5501,54.5024,54.5263,91500.0
2012-11-01 12:25:00,91.37,91.41,91.33,91.4,90700.0,54.5203,54.5442,54.4964,54.5382,90700.0
2012-11-01 12:30:00,91.4,91.42,91.33,91.35,105800.0,54.5382,54.5501,54.4964,54.5084,105800.0
2012-11-01 12:35:00,91.35,91.36,91.28,91.31,140800.0,54.5084,54.5143,54.4666,54.4845,140800.0
2012-11-01 12:40:00,91.31,91.31,91.16,91.22,214500.0,54.4845,54.4845,54.395,54.4308,214500.0
2012-11-01 12:45:00,91.22,91.23,91.1,91.1,118500.0,54.4308,54.4368,54.3592,54.3592,118500.0
2012-11-01 12:50:00,91.09,91.12,91.02,91.03,107600.0,54.3532,54.3711,54.3115,54.3174,107600.0
2012-11-01 12:55:00,91.03,91.04,90.93,90.95,159300.0,54.3174,54.3234,54.2578,54.2697,159300.0
2012-11-01 13:00:00,90.96,90.96,90.84,90.85,64500.0,54.2757,54.2757,54.2041,54.21,64500.0
2012-11-01 13:05:00,90.84,91.05,90.84,91.02,122200.0,54.2041,54.3294,54.2041,54.3115,122200.0
2012-11-01 13:10:00,91.03,91.2,91.02,91.19,121500.0,54.3174,54.4189,54.3115,54.4129,121500.0
2012-11-01 13:15:00,91.19,91.3,91.09,91.3,114800.0,54.4129,54.4785,54.3532,54.4785,114800.0
2012-11-01 13:20:00,91.31,91.35,91.16,91.24,144700.0,54.4845,54.5084,54.395,54.4427,144700.0
2012-11-01 13:25:00,91.24,91.24,91.09,91.13,116200.0,54.4427,54.4427,54.3532,54.3771,116200.0
2012-11-01 13:30:00,91.13,91.13,91.06,91.13,69200.0,54.3771,54.3771,54.3353,54.3771,69200.0
2012-11-01 13:35:00,91.14,91.25,91.08,91.16,74100.0,54.3831,54.4487,54.3473,54.395,74100.0
2012-11-01 13:40:00,91.17,91.2,91.09,91.14,60100.0,54.401,54.4189,54.3532,54.3831,60100.0
2012-11-01 13:45:00,91.14,91.21,91.09,91.19,76800.0,54.3831,54.4248,54.3532,54.4129,76800.0
2012-11-01 13:50:00,91.18,91.21,91.13,91.19,111800.0,54.4069,54.4248,54.3771,54.4129,111800.0
2012-11-01 13:55:00,91.19,91.21,91.14,91.19,78400.0,54.4129,54.4248,54.3831,54.4129,78400.0
2012-11-01 14:00:00,91.19,91.24,91.15,91.2,94300.0,54.4129,54.4427,54.389,54.4189,94300.0
2012-11-01 14:05:00,91.2,91.26,91.16,91.24,91000.0,54.4189,54.4547,54.395,54.4427,91000.0
2012-11-01 14:10:00,91.23,91.35,91.23,91.34,101200.0,54.4368,54.5084,54.4368,54.5024,101200.0
2012-11-01 14:15:00,91.35,91.4,91.28,91.39,183900.0,54.5084,54.5382,54.4666,54.5322,183900.0
2012-11-01 14:20:00,91.39,91.45,91.36,91.39,203600.0,54.5322,54.568,54.5143,54.5322,203600.0
2012-11-01 14:25:00,91.4,91.43,91.3,91.39,184200.0,54.5382,54.5561,54.4785,54.5322,184200.0
2012-11-01 14:30:00,91.39,91.44,91.32,91.41,192200.0,54.5322,54.5621,54.4905,54.5442,192200.0
2012-11-01 14:35:00,91.42,91.53,91.38,91.5,113900.0,54.5501,54.6158,54.5263,54.5979,113900.0
2012-11-01 14:40:00,91.49,91.57,91.44,91.56,149700.0,54.5919,54.6397,54.5621,54.6337,149700.0
2012-11-01 14:45:00,91.57,91.57,91.47,91.52,93800.0,54.6397,54.6397,54.58,54.6098,93800.0
2012-11-01 14:50:00,91.52,91.62,91.51,91.61,136200.0,54.6098,54.6695,54.6039,54.6635,136200.0
2012-11-01 14:55:00,91.61,91.67,91.56,91.66,227800.0,54.6635,54.6993,54.6337,54.6934,227800.0
2012-11-01 15:00:00,91.67,91.67,91.53,91.55,183300.0,54.6993,54.6993,54.6158,54.6277,183300.0
2012-11-01 15:05:00,91.54,91.57,91.53,91.53,90800.0,54.6218,54.6397,54.6158,54.6158,90800.0
2012-11-01 15:10:00,91.53,91.56,91.49,91.55,107700.0,54.6158,54.6337,54.5919,54.6277,107700.0
2012-11-01 15:15:00,91.55,91.62,91.55,91.59,180800.0,54.6277,54.6695,54.6277,54.6516,180800.0
2012-11-01 15:20:00,91.6,91.6,91.35,91.39,219200.0,54.6576,54.6576,54.5084,54.5322,219200.0
2012-11-01 15:25:00,91.39,91.39,91.34,91.37,107700.0,54.5322,54.5322,54.5024,54.5203,107700.0
2012-11-01 15:30:00,91.36,91.42,91.33,91.42,159400.0,54.5143,54.5501,54.4964,54.5501,159400.0
2012-11-01 15:35:00,91.42,91.42,91.23,91.35,189400.0,54.5501,54.5501,54.4368,54.5084,189400.0
2012-11-01 15:40:00,91.34,91.4,91.28,91.38,191100.0,54.5024,54.5382,54.4666,54.5263,191100.0
2012-11-01 15:45:00,91.39,91.47,91.38,91.44,213400.0,54.5322,54.58,54.5263,54.5621,213400.0
2012-11-01 15:50:00,91.44,91.46,91.33,91.38,231900.0,54.5621,54.574,54.4964,54.5263,231900.0
2012-11-01 15:55:00,91.38,91.61,91.36,91.59,947800.0,54.5263,54.6635,54.5143,54.6516,947800.0
2012-11-02 09:30:00,91.73,91.94,91.58,91.81,314500.0,54.7351,54.8604,54.6456,54.7829,314500.0
2012-11-02 09:35:00,91.83,91.92,91.76,91.76,131500.0,54.7948,54.8485,54.753,54.753,131500.0
2012-11-02 09:40:00,91.76,91.85,91.65,91.8,124300.0,54.753,54.8067,54.6874,54.7769,124300.0
2012-11-02 09:45:00,91.8,91.83,91.68,91.7,94000.0,54.7769,54.7948,54.7053,54.7172,94000.0
2012-11-02 09:50:00,91.69,91.72,91.56,91.66,133200.0,54.7113,54.7292,54.6337,54.6934,133200.0
2012-11-02 09:55:00,91.66,91.71,91.5,91.6,95700.0,54.6934,54.7232,54.5979,54.6576,95700.0
2012-11-02 10:00:00,91.61,91.63,91.47,91.48,85500.0,54.6635,54.6755,54.58,54.5859,85500.0
2012-11-02 10:05:00,91.47,91.47,91.31,91.35,168200.0,54.58,54.58,54.4845,54.5084,168200.0
2012-11-02 10:10:00,91.37,91.44,91.28,91.3,179000.0,54.5203,54.5621,54.4666,54.4785,179000.0
2012-11-02 10:15:00,91.29,91.29,91.14,91.2,180900.0,54.4726,54.4726,54.3831,54.4189,180900.0
2012-11-02 10:20:00,91.2,91.2,90.92,91.02,150700.0,54.4189,54.4189,54.2518,54.3115,150700.0
2012-11-02 10:25:00,91.03,91.16,91.01,91.09,111700.0,54.3174,54.395,54.3055,54.3532,111700.0
2012-11-02 10:30:00,91.09,91.19,91.06,91.17,122000.0,54.3532,54.4129,54.3353,54.401,122000.0
2012-11-02 10:35:00,91.16,91.19,91.02,91.02,106900.0,54.395,54.4129,54.3115,54.3115,106900.0
2012-11-02 10:40:00,91.03,91.04,90.84,90.86,162300.0,54.3174,54.3234,54.2041,54.216,162300.0
2012-11-02 10:45:00,90.87,90.99,90.82,90.98,128400.0,54.222,54.2936,54.1921,54.2876,128400.0
2012-11-02 10:50:00,90.98,90.98,90.8,90.91,96900.0,54.2876,54.2876,54.1802,54.2458,96900.0
2012-11-02 10:55:00,90.9,90.91,90.8,90.81,106400.0,54.2399,54.2458,54.1802,54.1862,106400.0
2012-11-02 11:00:00,90.81,90.88,90.72,90.74,192500.0,54.1862,54.2279,54.1325,54.1444,192500.0
2012-11-02 11:05:00,90.74,90.9,90.71,90.77,159000.0,54.1444,54.2399,54.1265,54.1623,159000.0
2012-11-02 11:10:00,90.77,90.93,90.75,90.91,128900.0,54.1623,54.2578,54.1504,54.2458,128900.0
2012-11-02 11:15:00,90.91,90.91,90.75,90.78,82800.0,54.2458,54.2458,54.1504,54.1683,82800.0
2012-11-02 11:20:00,90.78,90.88,90.76,90.77,65600.0,54.1683,54.2279,54.1563,54.1623,65600.0
2012-11-02 11:25:00,90.78,90.83,90.71,90.73,138200.0,54.1683,54.1981,54.1265,54.1384,138200.0
2012-11-02 11:30:00,90.74,90.77,90.68,90.77,120100.0,54.1444,54.1623,54.1086,54.1623,120100.0
2012-11-02 11:35:00,90.77,90.93,90.77,90.89,112000.0,54.1623,54.2578,54.1623,54.2339,112000.0
2012-11-02 11:40:00,90.89,90.9,90.75,90.75,71500.0,54.2339,54.2399,54.1504,54.1504,71500.0
2012-11-02 11:45:00,90.75,90.82,90.68,90.69,87300.0,54.1504,54.1921,54.1086,54.1146,87300.0
2012-11-02 11:50:00,90.68,90.75,90.67,90.72,91800.0,54.1086,54.1504,54.1026,54.1325,91800.0
2012-11-02 11:55:00,90.71,90.75,90.68,90.72,78500.0,54.1265,54.1504,54.1086,54.1325,78500.0
2012-11-02 12:00:00,90.73,90.75,90.69,90.7,54500.0,54.1384,54.1504,54.1146,54.1205,54500.0
2012-11-02 12:05:00,90.69,90.7,90.64,90.7,64300.0,54.1146,54.1205,54.0847,54.1205,64300.0
2012-11-02 12:10:00,90.7,90.72,90.61,90.67,102600.0,54.1205,54.1325,54.0668,54.1026,102600.0
2012-11-02 12:15:00,90.66,90.69,90.59,90.67,80100.0,54.0967,54.1146,54.0549,54.1026,80100.0
2012-11-02 12:20:00,90.67,90.73,90.67,90.69,56700.0,54.1026,54.1384,54.1026,54.1146,56700.0
2012-11-02 12:25:00,90.7,90.77,90.7,90.76,64600.0,54.1205,54.1623,54.1205,54.1563,64600.0
2012-11-02 12:30:00,90.76,90.78,90.75,90.77,71900.0,54.1563,54.1683,54.1504,54.1623,71900.0
2012-11-02 12:35:00,90.77,90.86,90.76,90.84,67000.0,54.1623,54.216,54.1563,54.2041,67000.0
2012-11-02 12:40:00,90.82,90.86,90.78,90.84,53500.0,54.1921,54.216,54.1683,54.2041,53500.0
2012-11-02 12:45:00,90.85,90.87,90.79,90.79,95700.0,54.21,54.222,54.1742,54.1742,95700.0
2012-11-02 12:50:00,90.8,90.8,90.66,90.68,71400.0,54.1802,54.1802,54.0967,54.1086,71400.0
2012-11-02 12:55:00,90.68,90.72,90.61,90.68,98000.0,54.1086,54.1325,54.0668,54.1086,98000.0
2012-11-02 13:00:00,90.68,90.78,90.67,90.75,39900.0,54.1086,54.1683,54.1026,54.1504,39900.0
2012-11-02 13:05:00,90.75,90.77,90.68,90.7,30800.0,54.1504,54.1623,54.1086,54.1205,30800.0
2012-11-02 13:10:00,90.69,90.76,90.68,90.69,53400.0,54.1146,54.1563,54.1086,54.1146,53400.0
2012-11-02 13:15:00,90.7,90.73,90.65,90.7,52000.0,54.1205,54.1384,54.0907,54.1205,52000.0
2012-11-02 13:20:00,90.7,90.71,90.58,90.61,83100.0,54.1205,54.1265,54.0489,54.0668,83100.0
2012-11-02 13:25:00,90.6,90.61,90.57,90.57,64400.0,54.0609,54.0668,54.043,54.043,64400.0
2012-11-02 13:30:00,90.58,90.61,90.57,90.57,106500.0,54.0489,54.0668,54.043,54.043,106500.0
2012-11-02 13:35:00,90.58,90.61,90.54,90.57,92600.0,54.0489,54.0668,54.0251,54.043,92600.0
2012-11-02 13:40:00,90.58,90.59,90.53,90.58,109700.0,54.0489,54.0549,54.0191,54.0489,109700.0
2012-11-02 13:45:00,90.59,90.6,90.54,90.55,50800.0,54.0549,54.0609,54.0251,54.031,50800.0
2012-11-02 13:50:00,90.54,90.54,90.39,90.44,128100.0,54.0251,54.0251,53.9355,53.9654,128100.0
2012-11-02 13:55:00,90.44,90.5,90.39,90.43,141200.0,53.9654,54.0012,53.9355,53.9594,141200.0
2012-11-02 14:00:00,90.43,90.43,90.26,90.3,138000.0,53.9594,53.9594,53.858,53.8818,138000.0
2012-11-02 14:05:00,90.3,90.36,90.24,90.36,100700.0,53.8818,53.9176,53.846,53.9176,100700.0
2012-11-02 14:10:00,90.36,90.39,90.3,90.38,74700.0,53.9176,53.9355,53.8818,53.9296,74700.0
2012-11-02 14:15:00,90.38,90.39,90.3,90.38,69700.0,53.9296,53.9355,53.8818,53.9296,69700.0
2012-11-02 14:20:00,90.38,90.46,90.37,90.46,129700.0,53.9296,53.9773,53.9236,53.9773,129700.0
2012-11-02 14:25:00,90.46,90.48,90.34,90.42,116300.0,53.9773,53.9893,53.9057,53.9534,116300.0
2012-11-02 14:30:00,90.41,90.43,90.28,90.31,143200.0,53.9475,53.9594,53.8699,53.8878,143200.0
2012-11-02 14:35:00,90.31,90.31,90.11,90.11,172000.0,53.8878,53.8878,53.7685,53.7685,172000.0
2012-11-02 14:40:00,90.12,90.16,90.06,90.12,155900.0,53.7744,53.7983,53.7386,53.7744,155900.0
2012-11-02 14:45:00,90.13,90.22,90.08,90.18,172800.0,53.7804,53.8341,53.7506,53.8102,172800.0
2012-11-02 14:50:00,90.18,90.41,90.16,90.29,199000.0,53.8102,53.9475,53.7983,53.8759,199000.0
2012-11-02 14:55:00,90.29,90.45,90.27,90.45,150500.0,53.8759,53.9714,53.8639,53.9714,150500.0
2012-11-02 15:00:00,90.44,90.48,90.38,90.43,168700.0,53.9654,53.9893,53.9296,53.9594,168700.0
2012-11-02 15:05:00,90.43,90.45,90.34,90.34,156800.0,53.9594,53.9714,53.9057,53.9057,156800.0
2012-11-02 15:10:00,90.35,90.39,90.3,90.35,113000.0,53.9117,53.9355,53.8818,53.9117,113000.0
2012-11-02 15:15:00,90.34,90.49,90.29,90.47,164600.0,53.9057,53.9952,53.8759,53.9833,164600.0
2012-11-02 15:20:00,90.48,90.57,90.43,90.43,127000.0,53.9893,54.043,53.9594,53.9594,127000.0
2012-11-02 15:25:00,90.43,90.5,90.36,90.45,164600.0,53.9594,54.0012,53.9176,53.9714,164600.0
2012-11-02 15:30:00,90.44,90.45,90.2,90.3,177800.0,53.9654,53.9714,53.8222,53.8818,177800.0
2012-11-02 15:35:00,90.3,90.33,90.2,90.26,182800.0,53.8818,53.8997,53.8222,53.858,182800.0
2012-11-02 15:40:00,90.25,90.37,90.25,90.35,168600.0,53.852,53.9236,53.852,53.9117,168600.0
2012-11-02 15:45:00,90.35,90.36,90.07,90.18,352100.0,53.9117,53.9176,53.7446,53.8102,352100.0
2012-11-02 15:50:00,90.18,90.33,90.18,90.27,298000.0,53.8102,53.8997,53.8102,53.8639,298000.0
2012-11-02 15:55:00,90.27,90.43,90.25,90.26,723200.0,53.8639,53.9594,53.852,53.858,723200.0
2012-11-05 09:30:00,90.14,90.15,89.88,89.94,453300.0,53.7864,53.7923,53.6312,53.667,453300.0
2012-11-05 09:35:00,89.96,90.27,89.9,90.2,141500.0,53.679,53.8639,53.6432,53.8222,141500.0
2012-11-05 09:40:00,90.18,90.27,90.08,90.11,120900.0,53.8102,53.8639,53.7506,53.7685,120900.0
2012-11-05 09:45:00,90.12,90.25,89.96,90.02,172200.0,53.7744,53.852,53.679,53.7148,172200.0
2012-11-05 09:50:00,90.03,90.16,89.92,89.93,104000.0,53.7207,53.7983,53.6551,53.6611,104000.0
2012-11-05 09:55:00,89.93,90.08,89.92,89.93,96800.0,53.6611,53.7506,53.6551,53.6611,96800.0
2012-11-05 10:00:00,89.95,90.04,89.77,89.78,199200.0,53.673,53.7267,53.5656,53.5716,199200.0
2012-11-05 10:05:00,89.77,89.82,89.7,89.73,161000.0,53.5656,53.5954,53.5238,53.5417,161000.0
2012-11-05 10:10:00,89.73,89.86,89.71,89.85,122800.0,53.5417,53.6193,53.5298,53.6133,122800.0
2012-11-05 10:15:00,89.85,89.87,89.76,89.85,77800.0,53.6133,53.6253,53.5596,53.6133,77800.0
2012-11-05 10:20:00,89.86,89.97,89.85,89.94,78300.0,53.6193,53.6849,53.6133,53.667,78300.0
2012-11-05 10:25:00,89.93,89.98,89.85,89.87,74900.0,53.6611,53.6909,53.6133,53.6253,74900.0
2012-11-05 10:30:00,89.87,89.9,89.77,89.88,147500.0,53.6253,53.6432,53.5656,53.6312,147500.0
2012-11-05 10:35:00,89.89,90.02,89.81,89.99,133800.0,53.6372,53.7148,53.5895,53.6969,133800.0
2012-11-05 10:40:00,90.0,90.07,90.0,90.03,94000.0,53.7028,53.7446,53.7028,53.7207,94000.0
2012-11-05 10:45:00,90.03,90.08,90.01,90.03,56000.0,53.7207,53.7506,53.7088,53.7207,56000.0
2012-11-05 10:50:00,90.02,90.1,90.0,90.08,62900.0,53.7148,53.7625,53.7028,53.7506,62900.0
2012-11-05 10:55:00,90.07,90.1,90.02,90.1,52500.0,53.7446,53.7625,53.7148,53.7625,52500.0
2012-11-05 11:00:00,90.1,90.13,90.05,90.12,71800.0,53.7625,53.7804,53.7327,53.7744,71800.0
2012-11-05 11:05:00,90.11,90.12,90.06,90.09,136300.0,53.7685,53.7744,53.7386,53.7565,136300.0
2012-11-05 11:10:00,90.08,90.1,90.03,90.04,59000.0,53.7506,53.7625,53.7207,53.7267,59000.0
2012-11-05 11:15:00,90.05,90.1,90.01,90.05,60300.0,53.7327,53.7625,53.7088,53.7327,60300.0
2012-11-05 11:20:00,90.05,90.14,90.01,90.13,59400.0,53.7327,53.7864,53.7088,53.7804,59400.0
2012-11-05 11:25:00,90.12,90.17,90.1,90.14,80000.0,53.7744,53.8043,53.7625,53.7864,80000.0
2012-11-05 11:30:00,90.13,90.17,90.03,90.03,59400.0,53.7804,53.8043,53.7207,53.7207,59400.0
2012-11-05 11:35:00,90.04,90.04,89.96,89.99,56300.0,53.7267,53.7267,53.679,53.6969,56300.0
2012-11-05 11:40:00,89.99,90.02,89.94,89.96,53700.0,53.6969,53.7148,53.667,53.679,53700.0
2012-11-05 11:45:00,89.96,89.97,89.87,89.87,47800.0,53.679,53.6849,53.6253,53.6253,47800.0
2012-11-05 11:50:00,89.87,89.93,89.86,89.92,39100.0,53.6253,53.6611,53.6193,53.6551,39100.0
2012-11-05 11:55:00,89.93,90.01,89.89,90.0,61600.0,53.6611,53.7088,53.6372,53.7028,61600.0
2012-11-05 12:00:00,90.01,90.02,89.94,90.0,57500.0,53.7088,53.7148,53.667,53.7028,57500.0
2012-11-05 12:05:00,90.0,90.03,89.98,89.98,44000.0,53.7028,53.7207,53.6909,53.6909,44000.0
2012-11-05 12:10:00,89.98,90.05,89.97,90.02,74100.0,53.6909,53.7327,53.6849,53.7148,74100.0
2012-11-05 12:15:00,90.02,90.04,89.98,90.0,85700.0,53.7148,53.7267,53.6909,53.7028,85700.0
2012-11-05 12:20:00,90.0,90.01,89.97,89.99,73000.0,53.7028,53.7088,53.6849,53.6969,73000.0
2012-11-05 12:25:00,89.98,90.01,89.95,89.97,34100.0,53.6909,53.7088,53.673,53.6849,34100.0
2012-11-05 12:30:00,89.96,89.98,89.92,89.93,44500.0,53.679,53.6909,53.6551,53.6611,44500.0
2012-11-05 12:35:00,89.94,89.97,89.91,89.92,70900.0,53.667,53.6849,53.6491,53.6551,70900.0
2012-11-05 12:40:00,89.92,89.93,89.83,89.87,80900.0,53.6551,53.6611,53.6014,53.6253,80900.0
2012-11-05 12:45:00,89.88,89.92,89.85,89.87,30200.0,53.6312,53.6551,53.6133,53.6253,30200.0
2012-11-05 12:50:00,89.86,89.88,89.84,89.85,78500.0,53.6193,53.6312,53.6074,53.6133,78500.0
2012-11-05 12:55:00,89.85,89.9,89.85,89.88,49600.0,53.6133,53.6432,53.6133,53.6312,49600.0
2012-11-05 13:00:00,89.89,89.93,89.89,89.92,28100.0,53.6372,53.6611,53.6372,53.6551,28100.0
2012-11-05 13:05:00,89.92,89.94,89.83,89.94,75800.0,53.6551,53.667,53.6014,53.667,75800.0
2012-11-05 13:10:00,89.93,89.99,89.93,89.96,51600.0,53.6611,53.6969,53.6611,53.679,51600.0
2012-11-05 13:15:00,89.95,90.02,89.92,89.96,84000.0,53.673,53.7148,53.6551,53.679,84000.0
2012-11-05 13:20:00,89.97,90.0,89.95,89.95,44300.0,53.6849,53.7028,53.673,53.673,44300.0
2012-11-05 13:25:00,89.95,90.02,89.94,89.99,87800.0,53.673,53.7148,53.667,53.6969,87800.0
2012-11-05 13:30:00,89.98,90.07,89.98,90.07,74100.0,53.6909,53.7446,53.6909,53.7446,74100.0
2012-11-05 13:35:00,90.07,90.09,90.04,90.09,66400.0,53.7446,53.7565,53.7267,53.7565,66400.0
2012-11-05 13:40:00,90.08,90.12,90.08,90.1,52500.0,53.7506,53.7744,53.7506,53.7625,52500.0
2012-11-05 13:45:00,90.11,90.14,90.04,90.08,103000.0,53.7685,53.7864,53.7267,53.7506,103000.0
2012-11-05 13:50:00,90.09,90.09,90.04,90.07,68400.0,53.7565,53.7565,53.7267,53.7446,68400.0
2012-11-05 13:55:00,90.06,90.1,90.06,90.08,47300.0,53.7386,53.7625,53.7386,53.7506,47300.0
2012-11-05 14:00:00,90.09,90.19,90.07,90.17,117200.0,53.7565,53.8162,53.7446,53.8043,117200.0
2012-11-05 14:05:00,90.17,90.26,90.1,90.25,177600.0,53.8043,53.858,53.7625,53.852,177600.0
2012-11-05 14:10:00,90.24,90.25,90.2,90.24,84200.0,53.846,53.852,53.8222,53.846,84200.0
2012-11-05 14:15:00,90.24,90.27,90.21,90.24,92600.0,53.846,53.8639,53.8281,53.846,92600.0
2012-11-05 14:20:00,90.25,90.32,90.25,90.32,89400.0,53.852,53.8938,53.852,53.8938,89400.0
2012-11-05 14:25:00,90.32,90.44,90.31,90.42,140800.0,53.8938,53.9654,53.8878,53.9534,140800.0
2012-11-05 14:30:00,90.42,90.49,90.4,90.44,183500.0,53.9534,53.9952,53.9415,53.9654,183500.0
2012-11-05 14:35:00,90.44,90.49,90.37,90.37,134300.0,53.9654,53.9952,53.9236,53.9236,134300.0
2012-11-05 14:40:00,90.37,90.41,90.32,90.38,152900.0,53.9236,53.9475,53.8938,53.9296,152900.0
2012-11-05 14:45:00,90.38,90.54,90.38,90.5,129700.0,53.9296,54.0251,53.9296,54.0012,129700.0
2012-11-05 14:50:00,90.49,90.57,90.45,90.51,121000.0,53.9952,54.043,53.9714,54.0072,121000.0
2012-11-05 14:55:00,90.51,90.58,90.47,90.5,115900.0,54.0072,54.0489,53.9833,54.0012,115900.0
2012-11-05 15:00:00,90.51,90.59,90.5,90.59,142400.0,54.0072,54.0549,54.0012,54.0549,142400.0
2012-11-05 15:05:00,90.59,90.66,90.53,90.63,181200.0,54.0549,54.0967,54.0191,54.0788,181200.0
2012-11-05 15:10:00,90.63,90.64,90.56,90.58,105100.0,54.0788,54.0847,54.037,54.0489,105100.0
2012-11-05 15:15:00,90.58,90.58,90.51,90.53,89400.0,54.0489,54.0489,54.0072,54.0191,89400.0
2012-11-05 15:20:00,90.53,90.64,90.53,90.63,96800.0,54.0191,54.0847,54.0191,54.0788,96800.0
2012-11-05 15:25:00,90.62,90.68,90.58,90.58,123100.0,54.0728,54.1086,54.0489,54.0489,123100.0
2012-11-05 15:30:00,90.59,90.62,90.48,90.5,182800.0,54.0549,54.0728,53.9893,54.0012,182800.0
2012-11-05 15:35:00,90.5,90.64,90.5,90.61,121100.0,54.0012,54.0847,54.0012,54.0668,121100.0
2012-11-05 15:40:00,90.61,90.75,90.61,90.74,269900.0,54.0668,54.1504,54.0668,54.1444,269900.0
2012-11-05 15:45:00,90.73,90.81,90.67,90.71,411600.0,54.1384,54.1862,54.1026,54.1265,411600.0
2012-11-05 15:50:00,90.71,90.76,90.68,90.73,340200.0,54.1265,54.1563,54.1086,54.1384,340200.0
2012-11-05 15:55:00,90.72,90.73,90.58,90.63,563300.0,54.1325,54.1384,54.0489,54.0788,563300.0
2012-11-06 09:30:00,90.86,90.88,90.73,90.87,211500.0,54.216,54.2279,54.1384,54.222,211500.0
2012-11-06 09:35:00,90.9,91.09,90.74,91.03,164900.0,54.2399,54.3532,54.1444,54.3174,164900.0
2012-11-06 09:40:00,91.05,91.25,91.01,91.22,171600.0,54.3294,54.4487,54.3055,54.4308,171600.0
2012-11-06 09:45:00,91.22,91.28,91.19,91.27,138600.0,54.4308,54.4666,54.4129,54.4606,138600.0
2012-11-06 09:50:00,91.27,91.33,91.22,91.3,117600.0,54.4606,54.4964,54.4308,54.4785,117600.0
2012-11-06 09:55:00,91.32,91.42,91.28,91.41,65200.0,54.4905,54.5501,54.4666,54.5442,65200.0
2012-11-06 10:00:00,91.41,91.43,91.3,91.35,100100.0,54.5442,54.5561,54.4785,54.5084,100100.0
2012-11-06 10:05:00,91.35,91.35,91.27,91.35,105600.0,54.5084,54.5084,54.4606,54.5084,105600.0
2012-11-06 10:10:00,91.34,91.38,91.28,91.28,84100.0,54.5024,54.5263,54.4666,54.4666,84100.0
2012-11-06 10:15:00,91.28,91.3,91.24,91.27,61100.0,54.4666,54.4785,54.4427,54.4606,61100.0
2012-11-06 10:20:00,91.26,91.32,91.22,91.3,54900.0,54.4547,54.4905,54.4308,54.4785,54900.0
2012-11-06 10:25:00,91.28,91.32,91.24,91.29,151100.0,54.4666,54.4905,54.4427,54.4726,151100.0
2012-11-06 10:30:00,91.28,91.29,91.06,91.12,109500.0,54.4666,54.4726,54.3353,54.3711,109500.0
2012-11-06 10:35:00,91.13,91.23,91.07,91.22,70200.0,54.3771,54.4368,54.3413,54.4308,70200.0
2012-11-06 10:40:00,91.23,91.32,91.22,91.28,115900.0,54.4368,54.4905,54.4308,54.4666,115900.0
2012-11-06 10:45:00,91.28,91.38,91.22,91.22,158500.0,54.4666,54.5263,54.4308,54.4308,158500.0
2012-11-06 10:50:00,91.21,91.23,91.16,91.16,66300.0,54.4248,54.4368,54.395,54.395,66300.0
2012-11-06 10:55:00,91.17,91.25,91.14,91.19,73800.0,54.401,54.4487,54.3831,54.4129,73800.0
2012-11-06 11:00:00,91.19,91.24,91.11,91.11,90100.0,54.4129,54.4427,54.3652,54.3652,90100.0
2012-11-06 11:05:00,91.11,91.18,91.09,91.17,73700.0,54.3652,54.4069,54.3532,54.401,73700.0
2012-11-06 11:10:00,91.17,91.27,91.15,91.27,52200.0,54.401,54.4606,54.389,54.4606,52200.0
2012-11-06 11:15:00,91.27,91.32,91.23,91.31,53600.0,54.4606,54.4905,54.4368,54.4845,53600.0
2012-11-06 11:20:00,91.3,91.31,91.22,91.31,49900.0,54.4785,54.4845,54.4308,54.4845,49900.0
2012-11-06 11:25:00,91.31,91.36,91.28,91.34,71000.0,54.4845,54.5143,54.4666,54.5024,71000.0
2012-11-06 11:30:00,91.34,91.38,91.3,91.33,87300.0,54.5024,54.5263,54.4785,54.4964,87300.0
2012-11-06 11:35:00,91.34,91.6,91.34,91.53,244400.0,54.5024,54.6576,54.5024,54.6158,244400.0
2012-11-06 11:40:00,91.52,91.8,91.51,91.8,259600.0,54.6098,54.7769,54.6039,54.7769,259600.0
2012-11-06 11:45:00,91.8,91.84,91.76,91.8,177300.0,54.7769,54.8008,54.753,54.7769,177300.0
2012-11-06 11:50:00,91.81,91.92,91.79,91.9,228300.0,54.7829,54.8485,54.7709,54.8366,228300.0
2012-11-06 11:55:00,91.89,91.9,91.73,91.73,216400.0,54.8306,54.8366,54.7351,54.7351,216400.0
2012-11-06 12:00:00,91.73,91.91,91.66,91.85,143200.0,54.7351,54.8425,54.6934,54.8067,143200.0
2012-11-06 12:05:00,91.84,91.87,91.76,91.76,126400.0,54.8008,54.8187,54.753,54.753,126400.0
2012-11-06 12:10:00,91.77,91.8,91.7,91.74,73200.0,54.759,54.7769,54.7172,54.7411,73200.0
2012-11-06 12:15:00,91.74,91.8,91.74,91.75,64700.0,54.7411,54.7769,54.7411,54.7471,64700.0
2012-11-06 12:20:00,91.76,91.8,91.73,91.78,67500.0,54.753,54.7769,54.7351,54.765,67500.0
2012-11-06 12:25:00,91.8,91.83,91.75,91.79,57200.0,54.7769,54.7948,54.7471,54.7709,57200.0
2012-11-06 12:30:00,91.79,91.81,91.74,91.81,56200.0,54.7709,54.7829,54.7411,54.7829,56200.0
2012-11-06 12:35:00,91.81,91.83,91.77,91.81,80100.0,54.7829,54.7948,54.759,54.7829,80100.0
2012-11-06 12:40:00,91.8,91.88,91.72,91.73,182100.0,54.7769,54.8246,54.7292,54.7351,182100.0
2012-11-06 12:45:00,91.72,91.79,91.62,91.63,219000.0,54.7292,54.7709,54.6695,54.6755,219000.0
2012-11-06 12:50:00,91.63,91.7,91.63,91.66,44700.0,54.6755,54.7172,54.6755,54.6934,44700.0
2012-11-06 12:55:00,91.64,91.69,91.62,91.64,64900.0,54.6814,54.7113,54.6695,54.6814,64900.0
2012-11-06 13:00:00,91.64,91.65,91.61,91.63,53500.0,54.6814,54.6874,54.6635,54.6755,53500.0
2012-11-06 13:05:00,91.62,91.7,91.62,91.68,66200.0,54.6695,54.7172,54.6695,54.7053,66200.0
2012-11-06 13:10:00,91.69,91.78,91.63,91.77,104700.0,54.7113,54.765,54.6755,54.759,104700.0
2012-11-06 13:15:00,91.76,91.79,91.59,91.64,56200.0,54.753,54.7709,54.6516,54.6814,56200.0
2012-11-06 13:20:00,91.63,91.69,91.59,91.67,43800.0,54.6755,54.7113,54.6516,54.6993,43800.0
2012-11-06 13:25:00,91.67,91.79,91.66,91.75,155700.0,54.6993,54.7709,54.6934,54.7471,155700.0
2012-11-06 13:30:00,91.74,91.86,91.72,91.82,63700.0,54.7411,54.8127,54.7292,54.7888,63700.0
2012-11-06 13:35:00,91.82,91.89,91.8,91.87,73100.0,54.7888,54.8306,54.7769,54.8187,73100.0
2012-11-06 13:40:00,91.87,91.91,91.85,91.91,84700.0,54.8187,54.8425,54.8067,54.8425,84700.0
2012-11-06 13:45:00,91.9,91.96,91.87,91.92,115000.0,54.8366,54.8724,54.8187,54.8485,115000.0
2012-11-06 13:50:00,91.93,92.0,91.9,91.98,174700.0,54.8545,54.8962,54.8366,54.8843,174700.0
2012-11-06 13:55:00,91.98,92.05,91.93,91.93,239400.0,54.8843,54.9261,54.8545,54.8545,239400.0
2012-11-06 14:00:00,91.92,91.97,91.84,91.87,95400.0,54.8485,54.8783,54.8008,54.8187,95400.0
2012-11-06 14:05:00,91.86,91.87,91.77,91.81,95700.0,54.8127,54.8187,54.759,54.7829,95700.0
2012-11-06 14:10:00,91.81,91.81,91.74,91.77,46200.0,54.7829,54.7829,54.7411,54.759,46200.0
2012-11-06 14:15:00,91.76,91.84,91.76,91.84,61600.0,54.753,54.8008,54.753,54.8008,61600.0
2012-11-06 14:20:00,91.84,91.88,91.78,91.83,62700.0,54.8008,54.8246,54.765,54.7948,62700.0
2012-11-06 14:25:00,91.83,91.91,91.83,91.9,68100.0,54.7948,54.8425,54.7948,54.8366,68100.0
2012-11-06 14:30:00,91.89,91.92,91.85,91.87,83600.0,54.8306,54.8485,54.8067,54.8187,83600.0
2012-11-06 14:35:00,91.86,91.91,91.82,91.88,99400.0,54.8127,54.8425,54.7888,54.8246,99400.0
2012-11-06 14:40:00,91.89,91.92,91.88,91.91,71100.0,54.8306,54.8485,54.8246,54.8425,71100.0
2012-11-06 14:45:00,91.9,91.95,91.86,91.87,82400.0,54.8366,54.8664,54.8127,54.8187,82400.0
2012-11-06 14:50:00,91.88,91.9,91.69,91.7,73000.0,54.8246,54.8366,54.7113,54.7172,73000.0
2012-11-06 14:55:00,91.7,91.73,91.63,91.63,123400.0,54.7172,54.7351,54.6755,54.6755,123400.0
2012-11-06 15:00:00,91.64,91.66,91.61,91.64,92200.0,54.6814,54.6934,54.6635,54.6814,92200.0
2012-11-06 15:05:00,91.64,91.66,91.61,91.62,117100.0,54.6814,54.6934,54.6635,54.6695,117100.0
2012-11-06 15:10:00,91.62,91.66,91.59,91.63,93800.0,54.6695,54.6934,54.6516,54.6755,93800.0
2012-11-06 15:15:00,91.64,91.72,91.64,91.7,93000.0,54.6814,54.7292,54.6814,54.7172,93000.0
2012-11-06 15:20:00,91.71,91.72,91.64,91.7,102500.0,54.7232,54.7292,54.6814,54.7172,102500.0
2012-11-06 15:25:00,91.7,91.73,91.57,91.6,143400.0,54.7172,54.7351,54.6397,54.6576,143400.0
2012-11-06 15:30:00,91.61,91.61,91.53,91.55,156100.0,54.6635,54.6635,54.6158,54.6277,156100.0
2012-11-06 15:35:00,91.54,91.59,91.48,91.56,105700.0,54.6218,54.6516,54.5859,54.6337,105700.0
2012-11-06 15:40:00,91.56,91.6,91.55,91.6,149300.0,54.6337,54.6576,54.6277,54.6576,149300.0
2012-11-06 15:45:00,91.59,91.69,91.58,91.69,185900.0,54.6516,54.7113,54.6456,54.7113,185900.0
2012-11-06 15:50:00,91.69,91.7,91.45,91.45,340900.0,54.7113,54.7172,54.568,54.568,340900.0
2012-11-06 15:55:00,91.45,91.6,91.41,91.6,824800.0,54.568,54.6576,54.5442,54.6576,824800.0
2012-11-07 09:30:00,90.18,90.24,89.63,89.86,699200.0,54.1581,54.1941,53.8278,53.9659,699200.0
2012-11-07 09:35:00,89.87,89.89,89.55,89.81,201400.0,53.9719,53.9839,53.7797,53.9359,201400.0
2012-11-07 09:40:00,89.79,89.9,89.64,89.65,200600.0,53.9239,53.9899,53.8338,53.8398,200600.0
2012-11-07 09:45:00,89.64,89.67,89.43,89.51,325500.0,53.8338,53.8518,53.7077,53.7557,325500.0
2012-11-07 09:50:00,89.51,89.51,89.33,89.34,211200.0,53.7557,53.7557,53.6476,53.6536,211200.0
2012-11-07 09:55:00,89.34,89.34,89.17,89.24,313200.0,53.6536,53.6536,53.5515,53.5936,313200.0
2012-11-07 10:00:00,89.23,89.23,89.05,89.13,235000.0,53.5875,53.5875,53.4794,53.5275,235000.0
2012-11-07 10:05:00,89.13,89.17,88.94,89.13,198200.0,53.5275,53.5515,53.4134,53.5275,198200.0
2012-11-07 10:10:00,89.14,89.15,88.9,88.91,183700.0,53.5335,53.5395,53.3894,53.3954,183700.0
2012-11-07 10:15:00,88.91,89.02,88.72,88.75,284700.0,53.3954,53.4614,53.2813,53.2993,284700.0
2012-11-07 10:20:00,88.74,88.8,88.55,88.7,269400.0,53.2933,53.3293,53.1792,53.2693,269400.0
2012-11-07 10:25:00,88.71,88.71,88.57,88.65,226200.0,53.2753,53.2753,53.1912,53.2392,226200.0
2012-11-07 10:30:00,88.64,88.84,88.61,88.76,283100.0,53.2332,53.3533,53.2152,53.3053,283100.0
2012-11-07 10:35:00,88.77,88.77,88.6,88.68,168900.0,53.3113,53.3113,53.2092,53.2572,168900.0
2012-11-07 10:40:00,88.68,88.69,88.57,88.59,131400.0,53.2572,53.2632,53.1912,53.2032,131400.0
2012-11-07 10:45:00,88.58,88.58,88.25,88.31,471100.0,53.1972,53.1972,52.999,53.035,471100.0
2012-11-07 10:50:00,88.29,88.37,88.11,88.17,297900.0,53.023,53.0711,52.9149,52.951,297900.0
2012-11-07 10:55:00,88.17,88.34,88.05,88.07,304100.0,52.951,53.0531,52.8789,52.8909,304100.0
2012-11-07 11:00:00,88.09,88.38,88.06,88.34,289100.0,52.9029,53.0771,52.8849,53.0531,289100.0
2012-11-07 11:05:00,88.33,88.44,88.26,88.32,243800.0,53.047,53.1131,53.005,53.041,243800.0
2012-11-07 11:10:00,88.3,88.34,88.18,88.25,212100.0,53.029,53.0531,52.957,52.999,212100.0
2012-11-07 11:15:00,88.26,88.27,88.04,88.08,220300.0,53.005,53.011,52.8729,52.8969,220300.0
2012-11-07 11:20:00,88.07,88.18,88.01,88.06,172100.0,52.8909,52.957,52.8549,52.8849,172100.0
2012-11-07 11:25:00,88.04,88.06,87.88,87.93,270900.0,52.8729,52.8849,52.7768,52.8068,270900.0
2012-11-07 11:30:00,87.92,88.0,87.7,87.86,299600.0,52.8008,52.8489,52.6687,52.7648,299600.0
2012-11-07 11:35:00,87.84,88.06,87.81,88.03,221300.0,52.7528,52.8849,52.7348,52.8669,221300.0
2012-11-07 11:40:00,88.04,88.17,87.97,88.14,159200.0,52.8729,52.951,52.8308,52.9329,159200.0
2012-11-07 11:45:00,88.13,88.3,88.04,88.3,176600.0,52.9269,53.029,52.8729,53.029,176600.0
2012-11-07 11:50:00,88.31,88.43,88.23,88.37,182500.0,53.035,53.1071,52.987,53.0711,182500.0
2012-11-07 11:55:00,88.38,88.49,88.33,88.48,170800.0,53.0771,53.1431,53.047,53.1371,170800.0
2012-11-07 12:00:00,88.49,88.51,88.38,88.47,134500.0,53.1431,53.1551,53.0771,53.1311,134500.0
2012-11-07 12:05:00,88.48,88.63,88.44,88.57,160100.0,53.1371,53.2272,53.1131,53.1912,160100.0
2012-11-07 12:10:00,88.58,88.6,88.4,88.44,102400.0,53.1972,53.2092,53.0891,53.1131,102400.0
2012-11-07 12:15:00,88.44,88.57,88.43,88.54,71200.0,53.1131,53.1912,53.1071,53.1732,71200.0
2012-11-07 12:20:00,88.53,88.56,88.47,88.5,83800.0,53.1672,53.1852,53.1311,53.1491,83800.0
2012-11-07 12:25:00,88.51,88.54,88.4,88.4,81900.0,53.1551,53.1732,53.0891,53.0891,81900.0
2012-11-07 12:30:00,88.4,88.51,88.39,88.51,91200.0,53.0891,53.1551,53.0831,53.1551,91200.0
2012-11-07 12:35:00,88.52,88.62,88.52,88.62,52200.0,53.1612,53.2212,53.1612,53.2212,52200.0
2012-11-07 12:40:00,88.61,88.64,88.5,88.62,159800.0,53.2152,53.2332,53.1491,53.2212,159800.0
2012-11-07 12:45:00,88.62,88.67,88.52,88.57,64300.0,53.2212,53.2512,53.1612,53.1912,64300.0
2012-11-07 12:50:00,88.58,88.59,88.51,88.53,62100.0,53.1972,53.2032,53.1551,53.1672,62100.0
2012-11-07 12:55:00,88.52,88.53,88.46,88.49,72000.0,53.1612,53.1672,53.1251,53.1431,72000.0
2012-11-07 13:00:00,88.49,88.61,88.48,88.59,86300.0,53.1431,53.2152,53.1371,53.2032,86300.0
2012-11-07 13:05:00,88.6,88.89,88.6,88.86,185500.0,53.2092,53.3834,53.2092,53.3653,185500.0
2012-11-07 13:10:00,88.87,88.9,88.78,88.81,132000.0,53.3713,53.3894,53.3173,53.3353,132000.0
2012-11-07 13:15:00,88.82,88.86,88.76,88.78,140300.0,53.3413,53.3653,53.3053,53.3173,140300.0
2012-11-07 13:20:00,88.8,88.88,88.79,88.83,112300.0,53.3293,53.3774,53.3233,53.3473,112300.0
2012-11-07 13:25:00,88.84,88.9,88.72,88.75,60000.0,53.3533,53.3894,53.2813,53.2993,60000.0
2012-11-07 13:30:00,88.75,88.79,88.66,88.66,252600.0,53.2993,53.3233,53.2452,53.2452,252600.0
2012-11-07 13:35:00,88.66,88.78,88.63,88.68,96600.0,53.2452,53.3173,53.2272,53.2572,96600.0
2012-11-07 13:40:00,88.68,88.7,88.6,88.62,114200.0,53.2572,53.2693,53.2092,53.2212,114200.0
2012-11-07 13:45:00,88.63,88.7,88.58,88.59,129400.0,53.2272,53.2693,53.1972,53.2032,129400.0
2012-11-07 13:50:00,88.58,88.67,88.58,88.62,114100.0,53.1972,53.2512,53.1972,53.2212,114100.0
2012-11-07 13:55:00,88.61,88.7,88.48,88.51,208100.0,53.2152,53.2693,53.1371,53.1551,208100.0
2012-11-07 14:00:00,88.51,88.63,88.51,88.6,99700.0,53.1551,53.2272,53.1551,53.2092,99700.0
2012-11-07 14:05:00,88.59,88.75,88.58,88.7,85400.0,53.2032,53.2993,53.1972,53.2693,85400.0
2012-11-07 14:10:00,88.7,88.72,88.56,88.57,120700.0,53.2693,53.2813,53.1852,53.1912,120700.0
2012-11-07 14:15:00,88.57,88.58,88.4,88.49,204800.0,53.1912,53.1972,53.0891,53.1431,204800.0
2012-11-07 14:20:00,88.49,88.59,88.47,88.54,84000.0,53.1431,53.2032,53.1311,53.1732,84000.0
2012-11-07 14:25:00,88.54,88.57,88.48,88.56,132400.0,53.1732,53.1912,53.1371,53.1852,132400.0
2012-11-07 14:30:00,88.57,88.57,88.35,88.35,158000.0,53.1912,53.1912,53.0591,53.0591,158000.0
2012-11-07 14:35:00,88.36,88.39,88.26,88.3,149500.0,53.0651,53.0831,53.005,53.029,149500.0
2012-11-07 14:40:00,88.29,88.37,88.29,88.36,119000.0,53.023,53.0711,53.023,53.0651,119000.0
2012-11-07 14:45:00,88.35,88.44,88.33,88.39,100000.0,53.0591,53.1131,53.047,53.0831,100000.0
2012-11-07 14:50:00,88.41,88.42,88.26,88.28,124800.0,53.0951,53.1011,53.005,53.017,124800.0
2012-11-07 14:55:00,88.28,88.56,88.28,88.56,183100.0,53.017,53.1852,53.017,53.1852,183100.0
2012-11-07 15:00:00,88.55,88.59,88.38,88.4,228300.0,53.1792,53.2032,53.0771,53.0891,228300.0
2012-11-07 15:05:00,88.4,88.41,88.25,88.28,256700.0,53.0891,53.0951,52.999,53.017,256700.0
2012-11-07 15:10:00,88.28,88.4,88.22,88.23,175300.0,53.017,53.0891,52.981,52.987,175300.0
2012-11-07 15:15:00,88.23,88.3,88.18,88.26,181900.0,52.987,53.029,52.957,53.005,181900.0
2012-11-07 15:20:00,88.26,88.39,88.24,88.36,222800.0,53.005,53.0831,52.993,53.0651,222800.0
2012-11-07 15:25:00,88.37,88.7,88.32,88.65,209000.0,53.0711,53.2693,53.041,53.2392,209000.0
2012-11-07 15:30:00,88.66,88.7,88.56,88.7,221200.0,53.2452,53.2693,53.1852,53.2693,221200.0
2012-11-07 15:35:00,88.7,88.7,88.52,88.53,182200.0,53.2693,53.2693,53.1612,53.1672,182200.0
2012-11-07 15:40:00,88.52,88.69,88.52,88.68,219400.0,53.1612,53.2632,53.1612,53.2572,219400.0
2012-11-07 15:45:00,88.68,88.77,88.43,88.48,490800.0,53.2572,53.3113,53.1071,53.1371,490800.0
2012-11-07 15:50:00,88.48,88.59,88.42,88.45,544200.0,53.1371,53.2032,53.1011,53.1191,544200.0
2012-11-07 15:55:00,88.45,88.52,88.05,88.08,1333900.0,53.1191,53.1612,52.8789,52.8969,1333900.0
2012-11-08 09:30:00,88.27,88.27,88.0,88.17,338800.0,53.011,53.011,52.8489,52.951,338800.0
2012-11-08 09:35:00,88.17,88.35,88.11,88.33,233200.0,52.951,53.0591,52.9149,53.047,233200.0
2012-11-08 09:40:00,88.34,88.43,88.29,88.31,119600.0,53.0531,53.1071,53.023,53.035,119600.0
2012-11-08 09:45:00,88.3,88.42,88.3,88.38,127900.0,53.029,53.1011,53.029,53.0771,127900.0
2012-11-08 09:50:00,88.38,88.38,88.24,88.24,130000.0,53.0771,53.0771,52.993,52.993,130000.0
2012-11-08 09:55:00,88.24,88.28,88.19,88.2,133000.0,52.993,53.017,52.963,52.969,133000.0
2012-11-08 10:00:00,88.2,88.2,88.07,88.1,119300.0,52.969,52.969,52.8909,52.9089,119300.0
2012-11-08 10:05:00,88.1,88.1,88.02,88.05,151200.0,52.9089,52.9089,52.8609,52.8789,151200.0
2012-11-08 10:10:00,88.05,88.14,88.04,88.11,87600.0,52.8789,52.9329,52.8729,52.9149,87600.0
2012-11-08 10:15:00,88.11,88.2,88.09,88.14,95100.0,52.9149,52.969,52.9029,52.9329,95100.0
2012-11-08 10:20:00,88.13,88.14,87.9,87.93,150200.0,52.9269,52.9329,52.7888,52.8068,150200.0
2012-11-08 10:25:00,87.94,87.95,87.81,87.88,197100.0,52.8128,52.8188,52.7348,52.7768,197100.0
2012-11-08 10:30:00,87.9,88.25,87.89,88.23,147400.0,52.7888,52.999,52.7828,52.987,147400.0
2012-11-08 10:35:00,88.23,88.25,88.1,88.21,118700.0,52.987,52.999,52.9089,52.975,118700.0
2012-11-08 10:40:00,88.22,88.25,87.88,88.09,258900.0,52.981,52.999,52.7768,52.9029,258900.0
2012-11-08 10:45:00,88.08,88.23,88.03,88.05,82900.0,52.8969,52.987,52.8669,52.8789,82900.0
2012-11-08 10:50:00,88.06,88.14,87.99,88.07,91600.0,52.8849,52.9329,52.8429,52.8909,91600.0
2012-11-08 10:55:00,88.08,88.13,87.91,87.96,104300.0,52.8969,52.9269,52.7948,52.8248,104300.0
2012-11-08 11:00:00,87.97,88.12,87.87,87.88,124400.0,52.8308,52.9209,52.7708,52.7768,124400.0
2012-11-08 11:05:00,87.88,88.08,87.87,88.02,154200.0,52.7768,52.8969,52.7708,52.8609,154200.0
2012-11-08 11:10:00,88.02,88.02,87.89,87.93,56500.0,52.8609,52.8609,52.7828,52.8068,56500.0
2012-11-08 11:15:00,87.93,87.96,87.81,87.83,91700.0,52.8068,52.8248,52.7348,52.7468,91700.0
2012-11-08 11:20:00,87.82,87.98,87.8,87.97,110900.0,52.7408,52.8369,52.7288,52.8308,110900.0
2012-11-08 11:25:00,87.98,88.15,87.97,88.15,103900.0,52.8369,52.9389,52.8308,52.9389,103900.0
2012-11-08 11:30:00,88.13,88.13,87.93,87.94,109100.0,52.9269,52.9269,52.8068,52.8128,109100.0
2012-11-08 11:35:00,87.94,87.97,87.78,87.96,94100.0,52.8128,52.8308,52.7167,52.8248,94100.0
2012-11-08 11:40:00,87.96,88.0,87.82,87.96,74000.0,52.8248,52.8489,52.7408,52.8248,74000.0
2012-11-08 11:45:00,87.98,87.99,87.86,87.87,27600.0,52.8369,52.8429,52.7648,52.7708,27600.0
2012-11-08 11:50:00,87.86,87.96,87.83,87.96,43000.0,52.7648,52.8248,52.7468,52.8248,43000.0
2012-11-08 11:55:00,87.96,88.02,87.95,88.0,125100.0,52.8248,52.8609,52.8188,52.8489,125100.0
2012-11-08 12:00:00,87.99,88.02,87.9,87.94,69200.0,52.8429,52.8609,52.7888,52.8128,69200.0
2012-11-08 12:05:00,87.94,87.99,87.86,87.86,58400.0,52.8128,52.8429,52.7648,52.7648,58400.0
2012-11-08 12:10:00,87.87,87.88,87.74,87.87,98700.0,52.7708,52.7768,52.6927,52.7708,98700.0
2012-11-08 12:15:00,87.86,87.95,87.81,87.88,99100.0,52.7648,52.8188,52.7348,52.7768,99100.0
2012-11-08 12:20:00,87.87,88.0,87.82,87.97,87400.0,52.7708,52.8489,52.7408,52.8308,87400.0
2012-11-08 12:25:00,87.97,88.01,87.89,87.94,84000.0,52.8308,52.8549,52.7828,52.8128,84000.0
2012-11-08 12:30:00,87.94,87.95,87.83,87.86,82300.0,52.8128,52.8188,52.7468,52.7648,82300.0
2012-11-08 12:35:00,87.85,87.9,87.73,87.83,102900.0,52.7588,52.7888,52.6867,52.7468,102900.0
2012-11-08 12:40:00,87.83,87.91,87.81,87.84,72500.0,52.7468,52.7948,52.7348,52.7528,72500.0
2012-11-08 12:45:00,87.83,87.86,87.78,87.86,84000.0,52.7468,52.7648,52.7167,52.7648,84000.0
2012-11-08 12:50:00,87.86,87.92,87.84,87.88,74900.0,52.7648,52.8008,52.7528,52.7768,74900.0
2012-11-08 12:55:00,87.87,87.98,87.84,87.97,63100.0,52.7708,52.8369,52.7528,52.8308,63100.0
2012-11-08 13:00:00,87.96,87.99,87.9,87.94,56300.0,52.8248,52.8429,52.7888,52.8128,56300.0
2012-11-08 13:05:00,87.95,87.95,87.87,87.91,46800.0,52.8188,52.8188,52.7708,52.7948,46800.0
2012-11-08 13:10:00,87.9,87.9,87.73,87.75,65300.0,52.7888,52.7888,52.6867,52.6987,65300.0
2012-11-08 13:15:00,87.74,87.81,87.73,87.76,45000.0,52.6927,52.7348,52.6867,52.7047,45000.0
2012-11-08 13:20:00,87.76,87.82,87.71,87.74,48200.0,52.7047,52.7408,52.6747,52.6927,48200.0
2012-11-08 13:25:00,87.72,87.72,87.53,87.65,181600.0,52.6807,52.6807,52.5666,52.6387,181600.0
2012-11-08 13:30:00,87.65,87.66,87.56,87.62,90900.0,52.6387,52.6447,52.5846,52.6207,90900.0
2012-11-08 13:35:00,87.61,87.64,87.55,87.61,131000.0,52.6146,52.6327,52.5786,52.6146,131000.0
2012-11-08 13:40:00,87.61,87.62,87.54,87.54,71600.0,52.6146,52.6207,52.5726,52.5726,71600.0
2012-11-08 13:45:00,87.54,87.66,87.53,87.66,58400.0,52.5726,52.6447,52.5666,52.6447,58400.0
2012-11-08 13:50:00,87.66,87.75,87.65,87.71,130300.0,52.6447,52.6987,52.6387,52.6747,130300.0
2012-11-08 13:55:00,87.71,87.88,87.68,87.87,110700.0,52.6747,52.7768,52.6567,52.7708,110700.0
2012-11-08 14:00:00,87.88,87.88,87.75,87.79,78700.0,52.7768,52.7768,52.6987,52.7227,78700.0
2012-11-08 14:05:00,87.8,87.82,87.72,87.8,63000.0,52.7288,52.7408,52.6807,52.7288,63000.0
2012-11-08 14:10:00,87.8,87.84,87.76,87.82,70500.0,52.7288,52.7528,52.7047,52.7408,70500.0
2012-11-08 14:15:00,87.83,87.88,87.8,87.8,77800.0,52.7468,52.7768,52.7288,52.7288,77800.0
2012-11-08 14:20:00,87.81,87.81,87.71,87.74,104800.0,52.7348,52.7348,52.6747,52.6927,104800.0
2012-11-08 14:25:00,87.75,87.76,87.66,87.69,96200.0,52.6987,52.7047,52.6447,52.6627,96200.0
2012-11-08 14:30:00,87.7,87.71,87.61,87.62,98800.0,52.6687,52.6747,52.6146,52.6207,98800.0
2012-11-08 14:35:00,87.63,87.65,87.55,87.56,170900.0,52.6267,52.6387,52.5786,52.5846,170900.0
2012-11-08 14:40:00,87.55,87.62,87.54,87.56,99400.0,52.5786,52.6207,52.5726,52.5846,99400.0
2012-11-08 14:45:00,87.56,87.61,87.54,87.6,105800.0,52.5846,52.6146,52.5726,52.6086,105800.0
2012-11-08 14:50:00,87.61,87.62,87.45,87.48,248600.0,52.6146,52.6207,52.5186,52.5366,248600.0
2012-11-08 14:55:00,87.47,87.5,87.35,87.39,399400.0,52.5306,52.5486,52.4585,52.4825,399400.0
2012-11-08 15:00:00,87.39,87.5,87.36,87.45,248100.0,52.4825,52.5486,52.4645,52.5186,248100.0
2012-11-08 15:05:00,87.45,87.54,87.45,87.53,156200.0,52.5186,52.5726,52.5186,52.5666,156200.0
2012-11-08 15:10:00,87.53,87.62,87.51,87.53,128400.0,52.5666,52.6207,52.5546,52.5666,128400.0
2012-11-08 15:15:00,87.53,87.66,87.52,87.62,101700.0,52.5666,52.6447,52.5606,52.6207,101700.0
2012-11-08 15:20:00,87.62,87.66,87.54,87.55,103000.0,52.6207,52.6447,52.5726,52.5786,103000.0
2012-11-08 15:25:00,87.55,87.58,87.45,87.49,154300.0,52.5786,52.5966,52.5186,52.5426,154300.0
2012-11-08 15:30:00,87.49,87.51,87.35,87.42,206600.0,52.5426,52.5546,52.4585,52.5005,206600.0
2012-11-08 15:35:00,87.43,87.48,87.39,87.4,166000.0,52.5065,52.5366,52.4825,52.4885,166000.0
2012-11-08 15:40:00,87.39,87.46,87.28,87.33,253100.0,52.4825,52.5246,52.4165,52.4465,253100.0
2012-11-08 15:45:00,87.32,87.43,87.25,87.27,292400.0,52.4405,52.5065,52.3984,52.4105,292400.0
2012-11-08 15:50:00,87.28,87.42,87.26,87.38,354600.0,52.4165,52.5005,52.4045,52.4765,354600.0
2012-11-08 15:55:00,87.37,87.4,87.03,87.09,1102900.0,52.4705,52.4885,52.2663,52.3024,1102900.0
2012-11-09 09:30:00,86.61,86.92,86.61,86.78,442500.0,52.0141,52.2003,52.0141,52.1162,442500.0
2012-11-09 09:35:00,86.77,86.93,86.71,86.8,126500.0,52.1102,52.2063,52.0741,52.1282,126500.0
2012-11-09 09:40:00,86.79,86.91,86.75,86.89,141000.0,52.1222,52.1943,52.0982,52.1822,141000.0
2012-11-09 09:45:00,86.89,86.9,86.77,86.84,228200.0,52.1822,52.1883,52.1102,52.1522,228200.0
2012-11-09 09:50:00,86.84,86.97,86.78,86.96,112600.0,52.1522,52.2303,52.1162,52.2243,112600.0
2012-11-09 09:55:00,86.94,87.08,86.85,87.01,216100.0,52.2123,52.2964,52.1582,52.2543,216100.0
2012-11-09 10:00:00,87.04,87.25,86.91,87.19,167000.0,52.2723,52.3984,52.1943,52.3624,167000.0
2012-11-09 10:05:00,87.2,87.4,87.03,87.36,119200.0,52.3684,52.4885,52.2663,52.4645,119200.0
2012-11-09 10:10:00,87.36,87.41,87.3,87.35,144600.0,52.4645,52.4945,52.4285,52.4585,144600.0
2012-11-09 10:15:00,87.35,87.36,87.22,87.31,147600.0,52.4585,52.4645,52.3804,52.4345,147600.0
2012-11-09 10:20:00,87.31,87.44,87.24,87.43,98300.0,52.4345,52.5126,52.3924,52.5065,98300.0
2012-11-09 10:25:00,87.43,87.45,87.28,87.3,72800.0,52.5065,52.5186,52.4165,52.4285,72800.0
2012-11-09 10:30:00,87.31,87.31,87.06,87.13,136100.0,52.4345,52.4345,52.2843,52.3264,136100.0
2012-11-09 10:35:00,87.15,87.27,87.14,87.15,68400.0,52.3384,52.4105,52.3324,52.3384,68400.0
2012-11-09 10:40:00,87.15,87.45,87.15,87.41,176600.0,52.3384,52.5186,52.3384,52.4945,176600.0
2012-11-09 10:45:00,87.42,87.42,87.26,87.26,92900.0,52.5005,52.5005,52.4045,52.4045,92900.0
2012-11-09 10:50:00,87.26,87.27,87.19,87.21,112600.0,52.4045,52.4105,52.3624,52.3744,112600.0
2012-11-09 10:55:00,87.22,87.29,87.11,87.21,114500.0,52.3804,52.4225,52.3144,52.3744,114500.0
2012-11-09 11:00:00,87.21,87.34,87.19,87.29,88700.0,52.3744,52.4525,52.3624,52.4225,88700.0
2012-11-09 11:05:00,87.27,87.45,87.25,87.33,147500.0,52.4105,52.5186,52.3984,52.4465,147500.0
2012-11-09 11:10:00,87.32,87.35,87.23,87.24,111900.0,52.4405,52.4585,52.3864,52.3924,111900.0
2012-11-09 11:15:00,87.25,87.47,87.24,87.39,84900.0,52.3984,52.5306,52.3924,52.4825,84900.0
2012-11-09 11:20:00,87.38,87.46,87.23,87.38,154900.0,52.4765,52.5246,52.3864,52.4765,154900.0
2012-11-09 11:25:00,87.39,87.47,87.36,87.45,104700.0,52.4825,52.5306,52.4645,52.5186,104700.0
2012-11-09 11:30:00,87.45,87.52,87.39,87.46,181100.0,52.5186,52.5606,52.4825,52.5246,181100.0
2012-11-09 11:35:00,87.48,87.64,87.38,87.58,174200.0,52.5366,52.6327,52.4765,52.5966,174200.0
2012-11-09 11:40:00,87.58,87.59,87.48,87.53,112500.0,52.5966,52.6026,52.5366,52.5666,112500.0
2012-11-09 11:45:00,87.54,87.63,87.5,87.59,176100.0,52.5726,52.6267,52.5486,52.6026,176100.0
2012-11-09 11:50:00,87.6,87.64,87.49,87.55,112400.0,52.6086,52.6327,52.5426,52.5786,112400.0
2012-11-09 11:55:00,87.55,87.69,87.52,87.66,99400.0,52.5786,52.6627,52.5606,52.6447,99400.0
2012-11-09 12:00:00,87.68,87.8,87.67,87.78,120100.0,52.6567,52.7288,52.6507,52.7167,120100.0
2012-11-09 12:05:00,87.78,87.81,87.67,87.74,121100.0,52.7167,52.7348,52.6507,52.6927,121100.0
2012-11-09 12:10:00,87.74,87.89,87.74,87.87,86200.0,52.6927,52.7828,52.6927,52.7708,86200.0
2012-11-09 12:15:00,87.87,87.93,87.84,87.87,83900.0,52.7708,52.8068,52.7528,52.7708,83900.0
2012-11-09 12:20:00,87.87,87.9,87.81,87.86,68000.0,52.7708,52.7888,52.7348,52.7648,68000.0
2012-11-09 12:25:00,87.87,87.89,87.82,87.85,58600.0,52.7708,52.7828,52.7408,52.7588,58600.0
2012-11-09 12:30:00,87.85,87.91,87.78,87.9,101900.0,52.7588,52.7948,52.7167,52.7888,101900.0
2012-11-09 12:35:00,87.9,87.95,87.84,87.86,77500.0,52.7888,52.8188,52.7528,52.7648,77500.0
2012-11-09 12:40:00,87.87,87.94,87.84,87.85,87200.0,52.7708,52.8128,52.7528,52.7588,87200.0
2012-11-09 12:45:00,87.85,87.87,87.79,87.85,113900.0,52.7588,52.7708,52.7227,52.7588,113900.0
2012-11-09 12:50:00,87.86,87.92,87.85,87.91,65700.0,52.7648,52.8008,52.7588,52.7948,65700.0
2012-11-09 12:55:00,87.9,87.91,87.75,87.79,122500.0,52.7888,52.7948,52.6987,52.7227,122500.0
2012-11-09 13:00:00,87.78,87.81,87.69,87.76,130700.0,52.7167,52.7348,52.6627,52.7047,130700.0
2012-11-09 13:05:00,87.76,87.77,87.62,87.66,57900.0,52.7047,52.7107,52.6207,52.6447,57900.0
2012-11-09 13:10:00,87.67,87.68,87.31,87.37,196700.0,52.6507,52.6567,52.4345,52.4705,196700.0
2012-11-09 13:15:00,87.37,87.68,87.37,87.62,118300.0,52.4705,52.6567,52.4705,52.6207,118300.0
2012-11-09 13:20:00,87.62,87.67,87.41,87.42,123600.0,52.6207,52.6507,52.4945,52.5005,123600.0
2012-11-09 13:25:00,87.42,87.5,87.1,87.13,179500.0,52.5005,52.5486,52.3084,52.3264,179500.0
2012-11-09 13:30:00,87.14,87.23,87.06,87.18,243900.0,52.3324,52.3864,52.2843,52.3564,243900.0
2012-11-09 13:35:00,87.19,87.25,87.05,87.12,160700.0,52.3624,52.3984,52.2783,52.3204,160700.0
2012-11-09 13:40:00,87.13,87.23,87.0,87.1,161300.0,52.3264,52.3864,52.2483,52.3084,161300.0
2012-11-09 13:45:00,87.11,87.27,87.11,87.2,153600.0,52.3144,52.4105,52.3144,52.3684,153600.0
2012-11-09 13:50:00,87.19,87.33,87.17,87.23,143000.0,52.3624,52.4465,52.3504,52.3864,143000.0
2012-11-09 13:55:00,87.27,87.3,87.17,87.29,84500.0,52.4105,52.4285,52.3504,52.4225,84500.0
2012-11-09 14:00:00,87.29,87.3,87.14,87.16,88600.0,52.4225,52.4285,52.3324,52.3444,88600.0
2012-11-09 14:05:00,87.15,87.2,87.05,87.08,124100.0,52.3384,52.3684,52.2783,52.2964,124100.0
2012-11-09 14:10:00,87.08,87.13,87.06,87.12,89600.0,52.2964,52.3264,52.2843,52.3204,89600.0
2012-11-09 14:15:00,87.12,87.35,87.12,87.25,104800.0,52.3204,52.4585,52.3204,52.3984,104800.0
2012-11-09 14:20:00,87.23,87.3,87.19,87.28,57100.0,52.3864,52.4285,52.3624,52.4165,57100.0
2012-11-09 14:25:00,87.29,87.41,87.27,87.41,108000.0,52.4225,52.4945,52.4105,52.4945,108000.0
2012-11-09 14:30:00,87.4,87.54,87.37,87.48,109200.0,52.4885,52.5726,52.4705,52.5366,109200.0
2012-11-09 14:35:00,87.48,87.62,87.41,87.43,147000.0,52.5366,52.6207,52.4945,52.5065,147000.0
2012-11-09 14:40:00,87.44,87.46,87.33,87.37,110200.0,52.5126,52.5246,52.4465,52.4705,110200.0
2012-11-09 14:45:00,87.38,87.39,87.25,87.29,86500.0,52.4765,52.4825,52.3984,52.4225,86500.0
2012-11-09 14:50:00,87.3,87.35,87.2,87.2,147100.0,52.4285,52.4585,52.3684,52.3684,147100.0
2012-11-09 14:55:00,87.19,87.29,87.19,87.25,158900.0,52.3624,52.4225,52.3624,52.3984,158900.0
2012-11-09 15:00:00,87.27,87.31,87.22,87.28,89400.0,52.4105,52.4345,52.3804,52.4165,89400.0
2012-11-09 15:05:00,87.29,87.29,87.14,87.24,120700.0,52.4225,52.4225,52.3324,52.3924,120700.0
2012-11-09 15:10:00,87.24,87.35,87.2,87.26,105000.0,52.3924,52.4585,52.3684,52.4045,105000.0
2012-11-09 15:15:00,87.27,87.28,87.19,87.19,89300.0,52.4105,52.4165,52.3624,52.3624,89300.0
2012-11-09 15:20:00,87.19,87.27,87.19,87.26,79000.0,52.3624,52.4105,52.3624,52.4045,79000.0
2012-11-09 15:25:00,87.25,87.3,87.18,87.3,89900.0,52.3984,52.4285,52.3564,52.4285,89900.0
2012-11-09 15:30:00,87.29,87.32,87.19,87.27,183200.0,52.4225,52.4405,52.3624,52.4105,183200.0
2012-11-09 15:35:00,87.3,87.31,87.07,87.13,176600.0,52.4285,52.4345,52.2903,52.3264,176600.0
2012-11-09 15:40:00,87.13,87.33,87.12,87.29,161300.0,52.3264,52.4465,52.3204,52.4225,161300.0
2012-11-09 15:45:00,87.3,87.49,87.3,87.44,298900.0,52.4285,52.5426,52.4285,52.5126,298900.0
2012-11-09 15:50:00,87.44,87.46,87.21,87.23,287600.0,52.5126,52.5246,52.3744,52.3864,287600.0
2012-11-09 15:55:00,87.24,87.24,87.03,87.16,671300.0,52.3924,52.3924,52.2663,52.3444,671300.0
2012-11-12 09:30:00,87.27,87.47,87.19,87.35,248000.0,52.4105,52.5306,52.3624,52.4585,248000.0
2012-11-12 09:35:00,87.36,87.45,87.2,87.42,132600.0,52.4645,52.5186,52.3684,52.5005,132600.0
2012-11-12 09:40:00,87.39,87.6,87.36,87.54,116600.0,52.4825,52.6086,52.4645,52.5726,116600.0
2012-11-12 09:45:00,87.55,87.69,87.53,87.6,111300.0,52.5786,52.6627,52.5666,52.6086,111300.0
2012-11-12 09:50:00,87.6,87.6,87.4,87.47,109900.0,52.6086,52.6086,52.4885,52.5306,109900.0
2012-11-12 09:55:00,87.46,87.51,87.42,87.48,59700.0,52.5246,52.5546,52.5005,52.5366,59700.0
2012-11-12 10:00:00,87.45,87.51,87.35,87.38,91600.0,52.5186,52.5546,52.4585,52.4765,91600.0
2012-11-12 10:05:00,87.38,87.4,87.29,87.3,73000.0,52.4765,52.4885,52.4225,52.4285,73000.0
2012-11-12 10:10:00,87.3,87.34,87.09,87.19,230000.0,52.4285,52.4525,52.3024,52.3624,230000.0
2012-11-12 10:15:00,87.19,87.28,87.15,87.26,105100.0,52.3624,52.4165,52.3384,52.4045,105100.0
2012-11-12 10:20:00,87.26,87.27,87.14,87.16,48200.0,52.4045,52.4105,52.3324,52.3444,48200.0
2012-11-12 10:25:00,87.15,87.29,87.13,87.27,151300.0,52.3384,52.4225,52.3264,52.4105,151300.0
2012-11-12 10:30:00,87.27,87.36,87.21,87.33,172200.0,52.4105,52.4645,52.3744,52.4465,172200.0
2012-11-12 10:35:00,87.33,87.34,87.29,87.31,104100.0,52.4465,52.4525,52.4225,52.4345,104100.0
2012-11-12 10:40:00,87.32,87.43,87.31,87.41,111500.0,52.4405,52.5065,52.4345,52.4945,111500.0
2012-11-12 10:45:00,87.42,87.42,87.33,87.38,112200.0,52.5005,52.5005,52.4465,52.4765,112200.0
2012-11-12 10:50:00,87.37,87.38,87.27,87.33,99400.0,52.4705,52.4765,52.4105,52.4465,99400.0
2012-11-12 10:55:00,87.33,87.4,87.33,87.38,144300.0,52.4465,52.4885,52.4465,52.4765,144300.0
2012-11-12 11:00:00,87.37,87.4,87.33,87.34,90000.0,52.4705,52.4885,52.4465,52.4525,90000.0
2012-11-12 11:05:00,87.33,87.37,87.3,87.35,70300.0,52.4465,52.4705,52.4285,52.4585,70300.0
2012-11-12 11:10:00,87.35,87.35,87.3,87.31,50400.0,52.4585,52.4585,52.4285,52.4345,50400.0
2012-11-12 11:15:00,87.31,87.34,87.25,87.33,94800.0,52.4345,52.4525,52.3984,52.4465,94800.0
2012-11-12 11:20:00,87.32,87.37,87.22,87.28,72000.0,52.4405,52.4705,52.3804,52.4165,72000.0
2012-11-12 11:25:00,87.28,87.36,87.25,87.34,55100.0,52.4165,52.4645,52.3984,52.4525,55100.0
2012-11-12 11:30:00,87.34,87.36,87.28,87.28,70000.0,52.4525,52.4645,52.4165,52.4165,70000.0
2012-11-12 11:35:00,87.29,87.34,87.26,87.28,40900.0,52.4225,52.4525,52.4045,52.4165,40900.0
2012-11-12 11:40:00,87.28,87.3,87.17,87.23,55800.0,52.4165,52.4285,52.3504,52.3864,55800.0
2012-11-12 11:45:00,87.23,87.34,87.16,87.16,81700.0,52.3864,52.4525,52.3444,52.3444,81700.0
2012-11-12 11:50:00,87.16,87.18,87.1,87.11,28800.0,52.3444,52.3564,52.3084,52.3144,28800.0
2012-11-12 11:55:00,87.11,87.18,87.09,87.09,27000.0,52.3144,52.3564,52.3024,52.3024,27000.0
2012-11-12 12:00:00,87.09,87.11,87.05,87.05,27600.0,52.3024,52.3144,52.2783,52.2783,27600.0
2012-11-12 12:05:00,87.06,87.06,86.95,87.01,66700.0,52.2843,52.2843,52.2183,52.2543,66700.0
2012-11-12 12:10:00,87.01,87.04,86.97,87.02,23500.0,52.2543,52.2723,52.2303,52.2603,23500.0
2012-11-12 12:15:00,87.02,87.08,87.01,87.07,40500.0,52.2603,52.2964,52.2543,52.2903,40500.0
2012-11-12 12:20:00,87.08,87.15,87.08,87.14,55400.0,52.2964,52.3384,52.2964,52.3324,55400.0
2012-11-12 12:25:00,87.14,87.17,87.12,87.15,43000.0,52.3324,52.3504,52.3204,52.3384,43000.0
2012-11-12 12:30:00,87.15,87.22,87.14,87.22,53900.0,52.3384,52.3804,52.3324,52.3804,53900.0
2012-11-12 12:35:00,87.22,87.28,87.22,87.26,38400.0,52.3804,52.4165,52.3804,52.4045,38400.0
2012-11-12 12:40:00,87.26,87.34,87.26,87.32,65200.0,52.4045,52.4525,52.4045,52.4405,65200.0
2012-11-12 12:45:00,87.31,87.32,87.23,87.26,44900.0,52.4345,52.4405,52.3864,52.4045,44900.0
2012-11-12 12:50:00,87.25,87.26,87.17,87.17,56200.0,52.3984,52.4045,52.3504,52.3504,56200.0
2012-11-12 12:55:00,87.19,87.27,87.14,87.19,89300.0,52.3624,52.4105,52.3324,52.3624,89300.0
2012-11-12 13:00:00,87.19,87.38,87.18,87.37,126700.0,52.3624,52.4765,52.3564,52.4705,126700.0
2012-11-12 13:05:00,87.38,87.46,87.34,87.44,101300.0,52.4765,52.5246,52.4525,52.5126,101300.0
2012-11-12 13:10:00,87.45,87.58,87.44,87.54,65100.0,52.5186,52.5966,52.5126,52.5726,65100.0
2012-11-12 13:15:00,87.54,87.59,87.53,87.56,66800.0,52.5726,52.6026,52.5666,52.5846,66800.0
2012-11-12 13:20:00,87.57,87.57,87.53,87.54,35700.0,52.5906,52.5906,52.5666,52.5726,35700.0
2012-11-12 13:25:00,87.55,87.6,87.53,87.56,35300.0,52.5786,52.6086,52.5666,52.5846,35300.0
2012-11-12 13:30:00,87.55,87.58,87.49,87.51,62600.0,52.5786,52.5966,52.5426,52.5546,62600.0
2012-11-12 13:35:00,87.51,87.52,87.48,87.5,32600.0,52.5546,52.5606,52.5366,52.5486,32600.0
2012-11-12 13:40:00,87.5,87.5,87.4,87.43,38000.0,52.5486,52.5486,52.4885,52.5065,38000.0
2012-11-12 13:45:00,87.43,87.45,87.39,87.43,32100.0,52.5065,52.5186,52.4825,52.5065,32100.0
2012-11-12 13:50:00,87.44,87.46,87.43,87.44,27100.0,52.5126,52.5246,52.5065,52.5126,27100.0
2012-11-12 13:55:00,87.44,87.48,87.4,87.48,35000.0,52.5126,52.5366,52.4885,52.5366,35000.0
2012-11-12 14:00:00,87.48,87.48,87.36,87.37,41400.0,52.5366,52.5366,52.4645,52.4705,41400.0
2012-11-12 14:05:00,87.37,87.47,87.34,87.45,105300.0,52.4705,52.5306,52.4525,52.5186,105300.0
2012-11-12 14:10:00,87.44,87.47,87.42,87.44,40500.0,52.5126,52.5306,52.5005,52.5126,40500.0
2012-11-12 14:15:00,87.42,87.44,87.38,87.38,39300.0,52.5005,52.5126,52.4765,52.4765,39300.0
2012-11-12 14:20:00,87.38,87.49,87.38,87.49,80900.0,52.4765,52.5426,52.4765,52.5426,80900.0
2012-11-12 14:25:00,87.49,87.58,87.43,87.46,157100.0,52.5426,52.5966,52.5065,52.5246,157100.0
2012-11-12 14:30:00,87.46,87.46,87.3,87.31,98900.0,52.5246,52.5246,52.4285,52.4345,98900.0
2012-11-12 14:35:00,87.31,87.32,87.15,87.17,107200.0,52.4345,52.4405,52.3384,52.3504,107200.0
2012-11-12 14:40:00,87.17,87.21,87.15,87.16,52400.0,52.3504,52.3744,52.3384,52.3444,52400.0
2012-11-12 14:45:00,87.16,87.24,87.15,87.23,58400.0,52.3444,52.3924,52.3384,52.3864,58400.0
2012-11-12 14:50:00,87.22,87.24,87.18,87.22,56700.0,52.3804,52.3924,52.3564,52.3804,56700.0
2012-11-12 14:55:00,87.22,87.29,87.22,87.27,71400.0,52.3804,52.4225,52.3804,52.4105,71400.0
2012-11-12 15:00:00,87.27,87.37,87.26,87.34,85400.0,52.4105,52.4705,52.4045,52.4525,85400.0
2012-11-12 15:05:00,87.34,87.35,87.25,87.25,82400.0,52.4525,52.4585,52.3984,52.3984,82400.0
2012-11-12 15:10:00,87.25,87.28,87.13,87.13,135600.0,52.3984,52.4165,52.3264,52.3264,135600.0
2012-11-12 15:15:00,87.13,87.19,87.09,87.09,177500.0,52.3264,52.3624,52.3024,52.3024,177500.0
2012-11-12 15:20:00,87.1,87.14,87.09,87.12,78900.0,52.3084,52.3324,52.3024,52.3204,78900.0
2012-11-12 15:25:00,87.12,87.2,87.12,87.18,85000.0,52.3204,52.3684,52.3204,52.3564,85000.0
2012-11-12 15:30:00,87.18,87.26,87.18,87.25,150700.0,52.3564,52.4045,52.3564,52.3984,150700.0
2012-11-12 15:35:00,87.25,87.39,87.25,87.39,145000.0,52.3984,52.4825,52.3984,52.4825,145000.0
2012-11-12 15:40:00,87.4,87.44,87.37,87.4,140000.0,52.4885,52.5126,52.4705,52.4885,140000.0
2012-11-12 15:45:00,87.39,87.55,87.39,87.54,391700.0,52.4825,52.5786,52.4825,52.5726,391700.0
2012-11-12 15:50:00,87.54,87.55,87.37,87.37,256900.0,52.5726,52.5786,52.4705,52.4705,256900.0
2012-11-12 15:55:00,87.38,87.44,87.28,87.32,430700.0,52.4765,52.5126,52.4165,52.4405,430700.0
2012-11-13 09:30:00,86.75,86.83,86.6,86.73,319100.0,52.0982,52.1462,52.0081,52.0862,319100.0
2012-11-13 09:35:00,86.73,87.0,86.69,86.99,128300.0,52.0862,52.2483,52.0621,52.2423,128300.0
2012-11-13 09:40:00,87.0,87.12,86.99,87.04,87700.0,52.2483,52.3204,52.2423,52.2723,87700.0
2012-11-13 09:45:00,87.03,87.34,87.03,87.29,172700.0,52.2663,52.4525,52.2663,52.4225,172700.0
2012-11-13 09:50:00,87.3,87.32,87.16,87.22,137500.0,52.4285,52.4405,52.3444,52.3804,137500.0
2012-11-13 09:55:00,87.22,87.54,87.21,87.46,115600.0,52.3804,52.5726,52.3744,52.5246,115600.0
2012-11-13 10:00:00,87.46,87.48,87.28,87.28,131800.0,52.5246,52.5366,52.4165,52.4165,131800.0
2012-11-13 10:05:00,87.29,87.37,87.21,87.33,106600.0,52.4225,52.4705,52.3744,52.4465,106600.0
2012-11-13 10:10:00,87.33,87.55,87.32,87.52,135700.0,52.4465,52.5786,52.4405,52.5606,135700.0
2012-11-13 10:15:00,87.53,87.6,87.51,87.52,81400.0,52.5666,52.6086,52.5546,52.5606,81400.0
2012-11-13 10:20:00,87.51,87.64,87.51,87.53,93400.0,52.5546,52.6327,52.5546,52.5666,93400.0
2012-11-13 10:25:00,87.53,87.58,87.47,87.48,101100.0,52.5666,52.5966,52.5306,52.5366,101100.0
2012-11-13 10:30:00,87.48,87.53,87.42,87.5,83800.0,52.5366,52.5666,52.5005,52.5486,83800.0
2012-11-13 10:35:00,87.5,87.71,87.5,87.6,90300.0,52.5486,52.6747,52.5486,52.6086,90300.0
2012-11-13 10:40:00,87.59,87.62,87.44,87.51,124100.0,52.6026,52.6207,52.5126,52.5546,124100.0
2012-11-13 10:45:00,87.51,87.65,87.49,87.62,69300.0,52.5546,52.6387,52.5426,52.6207,69300.0
2012-11-13 10:50:00,87.63,87.85,87.6,87.81,104900.0,52.6267,52.7588,52.6086,52.7348,104900.0
2012-11-13 10:55:00,87.81,87.86,87.74,87.86,101700.0,52.7348,52.7648,52.6927,52.7648,101700.0
2012-11-13 11:00:00,87.87,87.95,87.86,87.89,59200.0,52.7708,52.8188,52.7648,52.7828,59200.0
2012-11-13 11:05:00,87.89,87.99,87.87,87.97,68000.0,52.7828,52.8429,52.7708,52.8308,68000.0
2012-11-13 11:10:00,87.97,87.97,87.84,87.86,86300.0,52.8308,52.8308,52.7528,52.7648,86300.0
2012-11-13 11:15:00,87.86,87.88,87.75,87.81,64400.0,52.7648,52.7768,52.6987,52.7348,64400.0
2012-11-13 11:20:00,87.81,87.92,87.81,87.86,51800.0,52.7348,52.8008,52.7348,52.7648,51800.0
2012-11-13 11:25:00,87.87,87.89,87.78,87.85,46000.0,52.7708,52.7828,52.7167,52.7588,46000.0
2012-11-13 11:30:00,87.84,87.91,87.8,87.83,82700.0,52.7528,52.7948,52.7288,52.7468,82700.0
2012-11-13 11:35:00,87.84,87.86,87.71,87.73,66800.0,52.7528,52.7648,52.6747,52.6867,66800.0
2012-11-13 11:40:00,87.74,87.76,87.65,87.7,117800.0,52.6927,52.7047,52.6387,52.6687,117800.0
2012-11-13 11:45:00,87.7,87.71,87.63,87.65,59000.0,52.6687,52.6747,52.6267,52.6387,59000.0
2012-11-13 11:50:00,87.65,87.69,87.61,87.68,79100.0,52.6387,52.6627,52.6146,52.6567,79100.0
2012-11-13 11:55:00,87.69,87.76,87.65,87.7,83200.0,52.6627,52.7047,52.6387,52.6687,83200.0
2012-11-13 12:00:00,87.7,87.73,87.66,87.69,129400.0,52.6687,52.6867,52.6447,52.6627,129400.0
2012-11-13 12:05:00,87.69,87.71,87.55,87.55,112000.0,52.6627,52.6747,52.5786,52.5786,112000.0
2012-11-13 12:10:00,87.55,87.68,87.55,87.64,63800.0,52.5786,52.6567,52.5786,52.6327,63800.0
2012-11-13 12:15:00,87.64,87.67,87.61,87.65,159100.0,52.6327,52.6507,52.6146,52.6387,159100.0
2012-11-13 12:20:00,87.64,87.66,87.49,87.53,99400.0,52.6327,52.6447,52.5426,52.5666,99400.0
2012-11-13 12:25:00,87.5,87.51,87.44,87.46,73400.0,52.5486,52.5546,52.5126,52.5246,73400.0
2012-11-13 12:30:00,87.46,87.49,87.33,87.34,104100.0,52.5246,52.5426,52.4465,52.4525,104100.0
2012-11-13 12:35:00,87.35,87.39,87.28,87.33,96200.0,52.4585,52.4825,52.4165,52.4465,96200.0
2012-11-13 12:40:00,87.33,87.35,87.24,87.32,164600.0,52.4465,52.4585,52.3924,52.4405,164600.0
2012-11-13 12:45:00,87.32,87.41,87.29,87.4,69400.0,52.4405,52.4945,52.4225,52.4885,69400.0
2012-11-13 12:50:00,87.39,87.45,87.39,87.43,61000.0,52.4825,52.5186,52.4825,52.5065,61000.0
2012-11-13 12:55:00,87.42,87.49,87.39,87.41,97000.0,52.5005,52.5426,52.4825,52.4945,97000.0
2012-11-13 13:00:00,87.41,87.41,87.31,87.31,59800.0,52.4945,52.4945,52.4345,52.4345,59800.0
2012-11-13 13:05:00,87.31,87.43,87.31,87.37,50500.0,52.4345,52.5065,52.4345,52.4705,50500.0
2012-11-13 13:10:00,87.38,87.54,87.34,87.5,77800.0,52.4765,52.5726,52.4525,52.5486,77800.0
2012-11-13 13:15:00,87.5,87.55,87.4,87.48,128600.0,52.5486,52.5786,52.4885,52.5366,128600.0
2012-11-13 13:20:00,87.48,87.48,87.41,87.42,49000.0,52.5366,52.5366,52.4945,52.5005,49000.0
2012-11-13 13:25:00,87.43,87.45,87.38,87.4,35500.0,52.5065,52.5186,52.4765,52.4885,35500.0
2012-11-13 13:30:00,87.4,87.46,87.37,87.4,45800.0,52.4885,52.5246,52.4705,52.4885,45800.0
2012-11-13 13:35:00,87.41,87.41,87.27,87.3,69500.0,52.4945,52.4945,52.4105,52.4285,69500.0
2012-11-13 13:40:00,87.3,87.33,87.26,87.26,198200.0,52.4285,52.4465,52.4045,52.4045,198200.0
2012-11-13 13:45:00,87.27,87.29,87.2,87.22,142600.0,52.4105,52.4225,52.3684,52.3804,142600.0
2012-11-13 13:50:00,87.23,87.36,87.22,87.32,148900.0,52.3864,52.4645,52.3804,52.4405,148900.0
2012-11-13 13:55:00,87.32,87.36,87.27,87.35,95500.0,52.4405,52.4645,52.4105,52.4585,95500.0
2012-11-13 14:00:00,87.35,87.42,87.33,87.41,78900.0,52.4585,52.5005,52.4465,52.4945,78900.0
2012-11-13 14:05:00,87.42,87.45,87.35,87.41,63100.0,52.5005,52.5186,52.4585,52.4945,63100.0
2012-11-13 14:10:00,87.42,87.44,87.35,87.37,82600.0,52.5005,52.5126,52.4585,52.4705,82600.0
2012-11-13 14:15:00,87.37,87.43,87.35,87.41,57200.0,52.4705,52.5065,52.4585,52.4945,57200.0
2012-11-13 14:20:00,87.42,87.45,87.36,87.38,62400.0,52.5005,52.5186,52.4645,52.4765,62400.0
2012-11-13 14:25:00,87.38,87.41,87.36,87.39,48300.0,52.4765,52.4945,52.4645,52.4825,48300.0
2012-11-13 14:30:00,87.39,87.4,87.32,87.36,91000.0,52.4825,52.4885,52.4405,52.4645,91000.0
2012-11-13 14:35:00,87.35,87.36,87.18,87.21,88000.0,52.4585,52.4645,52.3564,52.3744,88000.0
2012-11-13 14:40:00,87.22,87.27,87.2,87.23,64500.0,52.3804,52.4105,52.3684,52.3864,64500.0
2012-11-13 14:45:00,87.24,87.26,87.12,87.24,121500.0,52.3924,52.4045,52.3204,52.3924,121500.0
2012-11-13 14:50:00,87.25,87.31,87.23,87.29,128500.0,52.3984,52.4345,52.3864,52.4225,128500.0
2012-11-13 14:55:00,87.28,87.29,87.15,87.17,127900.0,52.4165,52.4225,52.3384,52.3504,127900.0
2012-11-13 15:00:00,87.17,87.25,87.15,87.15,99200.0,52.3504,52.3984,52.3384,52.3384,99200.0
2012-11-13 15:05:00,87.15,87.19,87.0,87.01,155800.0,52.3384,52.3624,52.2483,52.2543,155800.0
2012-11-13 15:10:00,87.01,87.02,86.88,86.94,151900.0,52.2543,52.2603,52.1762,52.2123,151900.0
2012-11-13 15:15:00,86.95,86.95,86.8,86.84,88800.0,52.2183,52.2183,52.1282,52.1522,88800.0
2012-11-13 15:20:00,86.84,86.86,86.63,86.7,265800.0,52.1522,52.1642,52.0261,52.0681,265800.0
2012-11-13 15:25:00,86.7,86.73,86.67,86.68,159000.0,52.0681,52.0862,52.0501,52.0561,159000.0
2012-11-13 15:30:00,86.69,86.82,86.66,86.8,217400.0,52.0621,52.1402,52.0441,52.1282,217400.0
2012-11-13 15:35:00,86.8,86.81,86.67,86.7,150100.0,52.1282,52.1342,52.0501,52.0681,150100.0
2012-11-13 15:40:00,86.69,86.71,86.52,86.55,331500.0,52.0621,52.0741,51.96,51.9781,331500.0
2012-11-13 15:45:00,86.54,86.67,86.5,86.62,297200.0,51.9721,52.0501,51.948,52.0201,297200.0
2012-11-13 15:50:00,86.61,86.65,86.5,86.54,280300.0,52.0141,52.0381,51.948,51.9721,280300.0
2012-11-13 15:55:00,86.53,86.56,86.44,86.53,671200.0,51.966,51.9841,51.912,51.966,671200.0
2012-11-14 09:30:00,86.75,87.03,86.61,87.0,358800.0,52.0982,52.2663,52.0141,52.2483,358800.0
2012-11-14 09:35:00,86.99,86.99,86.76,86.78,148300.0,52.2423,52.2423,52.1042,52.1162,148300.0
2012-11-14 09:40:00,86.76,86.78,86.67,86.71,103800.0,52.1042,52.1162,52.0501,52.0741,103800.0
2012-11-14 09:45:00,86.72,86.81,86.69,86.72,79600.0,52.0802,52.1342,52.0621,52.0802,79600.0
2012-11-14 09:50:00,86.73,86.73,86.55,86.58,93400.0,52.0862,52.0862,51.9781,51.9961,93400.0
2012-11-14 09:55:00,86.58,86.6,86.41,86.54,159500.0,51.9961,52.0081,51.894,51.9721,159500.0
2012-11-14 10:00:00,86.52,86.61,86.48,86.56,114400.0,51.96,52.0141,51.936,51.9841,114400.0
2012-11-14 10:05:00,86.56,86.73,86.48,86.67,158300.0,51.9841,52.0862,51.936,52.0501,158300.0
2012-11-14 10:10:00,86.68,86.84,86.59,86.64,184500.0,52.0561,52.1522,52.0021,52.0321,184500.0
2012-11-14 10:15:00,86.64,86.69,86.39,86.5,158300.0,52.0321,52.0621,51.882,51.948,158300.0
2012-11-14 10:20:00,86.51,86.51,86.32,86.4,113200.0,51.954,51.954,51.8399,51.888,113200.0
2012-11-14 10:25:00,86.39,86.41,86.21,86.22,130600.0,51.882,51.894,51.7739,51.7799,130600.0
2012-11-14 10:30:00,86.21,86.29,86.16,86.18,176300.0,51.7739,51.8219,51.7438,51.7559,176300.0
2012-11-14 10:35:00,86.18,86.31,86.16,86.25,151500.0,51.7559,51.8339,51.7438,51.7979,151500.0
2012-11-14 10:40:00,86.24,86.36,86.23,86.35,160300.0,51.7919,51.864,51.7859,51.8579,160300.0
2012-11-14 10:45:00,86.34,86.38,86.25,86.32,147100.0,51.8519,51.876,51.7979,51.8399,147100.0
2012-11-14 10:50:00,86.31,86.4,86.15,86.23,255300.0,51.8339,51.888,51.7378,51.7859,255300.0
2012-11-14 10:55:00,86.24,86.25,86.1,86.22,150000.0,51.7919,51.7979,51.7078,51.7799,150000.0
2012-11-14 11:00:00,86.22,86.26,86.15,86.23,172800.0,51.7799,51.8039,51.7378,51.7859,172800.0
2012-11-14 11:05:00,86.23,86.54,86.16,86.53,178000.0,51.7859,51.9721,51.7438,51.966,178000.0
2012-11-14 11:10:00,86.53,86.56,86.45,86.52,92000.0,51.966,51.9841,51.918,51.96,92000.0
2012-11-14 11:15:00,86.51,86.65,86.51,86.63,151000.0,51.954,52.0381,51.954,52.0261,151000.0
2012-11-14 11:20:00,86.64,86.65,86.51,86.56,118800.0,52.0321,52.0381,51.954,51.9841,118800.0
2012-11-14 11:25:00,86.57,86.7,86.57,86.64,99300.0,51.9901,52.0681,51.9901,52.0321,99300.0
2012-11-14 11:30:00,86.64,86.67,86.46,86.46,77600.0,52.0321,52.0501,51.924,51.924,77600.0
2012-11-14 11:35:00,86.46,86.5,86.34,86.4,168500.0,51.924,51.948,51.8519,51.888,168500.0
2012-11-14 11:40:00,86.4,86.67,86.4,86.62,99500.0,51.888,52.0501,51.888,52.0201,99500.0
2012-11-14 11:45:00,86.62,86.79,86.62,86.75,143900.0,52.0201,52.1222,52.0201,52.0982,143900.0
2012-11-14 11:50:00,86.75,86.81,86.7,86.8,97200.0,52.0982,52.1342,52.0681,52.1282,97200.0
2012-11-14 11:55:00,86.8,86.96,86.79,86.95,154000.0,52.1282,52.2243,52.1222,52.2183,154000.0
2012-11-14 12:00:00,86.95,86.98,86.88,86.92,178700.0,52.2183,52.2363,52.1762,52.2003,178700.0
2012-11-14 12:05:00,86.92,86.98,86.83,86.91,131600.0,52.2003,52.2363,52.1462,52.1943,131600.0
2012-11-14 12:10:00,86.89,86.91,86.76,86.8,169500.0,52.1822,52.1943,52.1042,52.1282,169500.0
2012-11-14 12:15:00,86.81,86.84,86.76,86.78,126100.0,52.1342,52.1522,52.1042,52.1162,126100.0
2012-11-14 12:20:00,86.78,86.8,86.71,86.78,135800.0,52.1162,52.1282,52.0741,52.1162,135800.0
2012-11-14 12:25:00,86.79,86.84,86.75,86.8,90400.0,52.1222,52.1522,52.0982,52.1282,90400.0
2012-11-14 12:30:00,86.8,86.86,86.7,86.71,80500.0,52.1282,52.1642,52.0681,52.0741,80500.0
2012-11-14 12:35:00,86.71,86.78,86.67,86.75,90700.0,52.0741,52.1162,52.0501,52.0982,90700.0
2012-11-14 12:40:00,86.75,86.85,86.72,86.83,99800.0,52.0982,52.1582,52.0802,52.1462,99800.0
2012-11-14 12:45:00,86.83,86.86,86.77,86.8,116200.0,52.1462,52.1642,52.1102,52.1282,116200.0
2012-11-14 12:50:00,86.79,86.88,86.76,86.85,62500.0,52.1222,52.1762,52.1042,52.1582,62500.0
2012-11-14 12:55:00,86.84,86.84,86.7,86.74,82200.0,52.1522,52.1522,52.0681,52.0922,82200.0
2012-11-14 13:00:00,86.74,86.78,86.7,86.75,68500.0,52.0922,52.1162,52.0681,52.0982,68500.0
2012-11-14 13:05:00,86.75,86.77,86.7,86.71,66500.0,52.0982,52.1102,52.0681,52.0741,66500.0
2012-11-14 13:10:00,86.72,86.77,86.69,86.71,62600.0,52.0802,52.1102,52.0621,52.0741,62600.0
2012-11-14 13:15:00,86.71,86.81,86.7,86.81,60900.0,52.0741,52.1342,52.0681,52.1342,60900.0
2012-11-14 13:20:00,86.81,86.89,86.79,86.86,65800.0,52.1342,52.1822,52.1222,52.1642,65800.0
2012-11-14 13:25:00,86.86,87.0,86.84,86.87,120800.0,52.1642,52.2483,52.1522,52.1702,120800.0
2012-11-14 13:30:00,86.86,86.86,86.74,86.77,84400.0,52.1642,52.1642,52.0922,52.1102,84400.0
2012-11-14 13:35:00,86.77,87.02,86.76,86.86,128400.0,52.1102,52.2603,52.1042,52.1642,128400.0
2012-11-14 13:40:00,86.87,86.95,86.78,86.81,111400.0,52.1702,52.2183,52.1162,52.1342,111400.0
2012-11-14 13:45:00,86.81,86.89,86.75,86.88,96800.0,52.1342,52.1822,52.0982,52.1762,96800.0
2012-11-14 13:50:00,86.88,86.9,86.8,86.83,76400.0,52.1762,52.1883,52.1282,52.1462,76400.0
2012-11-14 13:55:00,86.83,87.02,86.83,86.97,119800.0,52.1462,52.2603,52.1462,52.2303,119800.0
2012-11-14 14:00:00,86.96,87.11,86.96,87.03,228500.0,52.2243,52.3144,52.2243,52.2663,228500.0
2012-11-14 14:05:00,87.02,87.1,86.86,86.9,108400.0,52.2603,52.3084,52.1642,52.1883,108400.0
2012-11-14 14:10:00,86.9,86.9,86.65,86.69,210100.0,52.1883,52.1883,52.0381,52.0621,210100.0
2012-11-14 14:15:00,86.68,86.68,86.47,86.5,191400.0,52.0561,52.0561,51.93,51.948,191400.0
2012-11-14 14:20:00,86.5,86.63,86.48,86.6,117600.0,51.948,52.0261,51.936,52.0081,117600.0
2012-11-14 14:25:00,86.6,86.76,86.56,86.71,92000.0,52.0081,52.1042,51.9841,52.0741,92000.0
2012-11-14 14:30:00,86.7,86.7,86.5,86.52,107700.0,52.0681,52.0681,51.948,51.96,107700.0
2012-11-14 14:35:00,86.51,86.58,86.41,86.57,129900.0,51.954,51.9961,51.894,51.9901,129900.0
2012-11-14 14:40:00,86.56,86.57,86.42,86.49,120500.0,51.9841,51.9901,51.9,51.942,120500.0
2012-11-14 14:45:00,86.49,86.62,86.49,86.6,126600.0,51.942,52.0201,51.942,52.0081,126600.0
2012-11-14 14:50:00,86.58,86.7,86.58,86.64,88500.0,51.9961,52.0681,51.9961,52.0321,88500.0
2012-11-14 14:55:00,86.64,86.67,86.57,86.57,116400.0,52.0321,52.0501,51.9901,51.9901,116400.0
2012-11-14 15:00:00,86.57,86.6,86.47,86.48,145200.0,51.9901,52.0081,51.93,51.936,145200.0
2012-11-14 15:05:00,86.48,86.5,86.24,86.34,226600.0,51.936,51.948,51.7919,51.8519,226600.0
2012-11-14 15:10:00,86.35,86.43,86.32,86.4,160800.0,51.8579,51.906,51.8399,51.888,160800.0
2012-11-14 15:15:00,86.4,86.43,86.23,86.25,153600.0,51.888,51.906,51.7859,51.7979,153600.0
2012-11-14 15:20:00,86.25,86.34,86.17,86.2,188700.0,51.7979,51.8519,51.7498,51.7679,188700.0
2012-11-14 15:25:00,86.2,86.45,86.2,86.37,220300.0,51.7679,51.918,51.7679,51.87,220300.0
2012-11-14 15:30:00,86.37,86.39,86.28,86.33,171700.0,51.87,51.882,51.8159,51.8459,171700.0
2012-11-14 15:35:00,86.34,86.45,86.34,86.4,211600.0,51.8519,51.918,51.8519,51.888,211600.0
2012-11-14 15:40:00,86.4,86.42,86.19,86.28,317100.0,51.888,51.9,51.7619,51.8159,317100.0
2012-11-14 15:45:00,86.27,86.29,86.1,86.12,327200.0,51.8099,51.8219,51.7078,51.7198,327200.0
2012-11-14 15:50:00,86.13,86.15,85.88,85.91,512300.0,51.7258,51.7378,51.5757,51.5937,512300.0
2012-11-14 15:55:00,85.9,86.11,85.9,86.07,795100.0,51.5877,51.7138,51.5877,51.6898,795100.0
2012-11-15 09:30:00,86.09,86.21,85.79,86.2,394200.0,51.7018,51.7739,51.5216,51.7679,394200.0
2012-11-15 09:35:00,86.21,86.38,86.13,86.35,170200.0,51.7739,51.876,51.7258,51.8579,170200.0
2012-11-15 09:40:00,86.34,86.46,86.24,86.25,136600.0,51.8519,51.924,51.7919,51.7979,136600.0
2012-11-15 09:45:00,86.24,86.41,86.12,86.13,95400.0,51.7919,51.894,51.7198,51.7258,95400.0
2012-11-15 09:50:00,86.13,86.25,86.12,86.16,94700.0,51.7258,51.7979,51.7198,51.7438,94700.0
2012-11-15 09:55:00,86.15,86.24,86.03,86.15,146600.0,51.7378,51.7919,51.6658,51.7378,146600.0
2012-11-15 10:00:00,86.15,86.19,85.84,86.17,227500.0,51.7378,51.7619,51.5517,51.7498,227500.0
2012-11-15 10:05:00,86.16,86.56,86.15,86.47,148500.0,51.7438,51.9841,51.7378,51.93,148500.0
2012-11-15 10:10:00,86.45,86.48,86.17,86.28,146400.0,51.918,51.936,51.7498,51.8159,146400.0
2012-11-15 10:15:00,86.29,86.48,86.29,86.44,152300.0,51.8219,51.936,51.8219,51.912,152300.0
2012-11-15 10:20:00,86.44,86.45,86.28,86.35,103200.0,51.912,51.918,51.8159,51.8579,103200.0
2012-11-15 10:25:00,86.35,86.37,86.23,86.37,116200.0,51.8579,51.87,51.7859,51.87,116200.0
2012-11-15 10:30:00,86.37,86.55,86.33,86.49,98500.0,51.87,51.9781,51.8459,51.942,98500.0
2012-11-15 10:35:00,86.5,86.52,86.36,86.46,89200.0,51.948,51.96,51.864,51.924,89200.0
2012-11-15 10:40:00,86.47,86.49,86.32,86.37,88500.0,51.93,51.942,51.8399,51.87,88500.0
2012-11-15 10:45:00,86.37,86.37,86.06,86.11,120600.0,51.87,51.87,51.6838,51.7138,120600.0
2012-11-15 10:50:00,86.11,86.22,86.09,86.16,105500.0,51.7138,51.7799,51.7018,51.7438,105500.0
2012-11-15 10:55:00,86.15,86.15,86.04,86.06,117700.0,51.7378,51.7378,51.6718,51.6838,117700.0
2012-11-15 11:00:00,86.06,86.24,86.04,86.2,127400.0,51.6838,51.7919,51.6718,51.7679,127400.0
2012-11-15 11:05:00,86.21,86.22,86.03,86.08,99200.0,51.7739,51.7799,51.6658,51.6958,99200.0
2012-11-15 11:10:00,86.09,86.12,86.02,86.11,88900.0,51.7018,51.7198,51.6598,51.7138,88900.0
2012-11-15 11:15:00,86.11,86.17,85.95,85.99,125400.0,51.7138,51.7498,51.6177,51.6417,125400.0
2012-11-15 11:20:00,85.98,86.07,85.9,86.07,279600.0,51.6357,51.6898,51.5877,51.6898,279600.0
2012-11-15 11:25:00,86.06,86.07,85.95,85.96,61600.0,51.6838,51.6898,51.6177,51.6237,61600.0
2012-11-15 11:30:00,85.95,86.01,85.89,85.89,84300.0,51.6177,51.6538,51.5817,51.5817,84300.0
2012-11-15 11:35:00,85.89,85.95,85.86,85.93,49600.0,51.5817,51.6177,51.5637,51.6057,49600.0
2012-11-15 11:40:00,85.96,85.99,85.81,85.82,56100.0,51.6237,51.6417,51.5336,51.5397,56100.0
2012-11-15 11:45:00,85.81,85.82,85.49,85.57,249700.0,51.5336,51.5397,51.3415,51.3895,249700.0
2012-11-15 11:50:00,85.57,85.66,85.48,85.53,137300.0,51.3895,51.4436,51.3355,51.3655,137300.0
2012-11-15 11:55:00,85.52,85.64,85.48,85.6,106000.0,51.3595,51.4316,51.3355,51.4075,106000.0
2012-11-15 12:00:00,85.6,85.68,85.57,85.65,98200.0,51.4075,51.4556,51.3895,51.4376,98200.0
2012-11-15 12:05:00,85.65,85.7,85.56,85.69,153700.0,51.4376,51.4676,51.3835,51.4616,153700.0
2012-11-15 12:10:00,85.69,85.75,85.55,85.58,88900.0,51.4616,51.4976,51.3775,51.3955,88900.0
2012-11-15 12:15:00,85.58,85.6,85.53,85.59,46500.0,51.3955,51.4075,51.3655,51.4015,46500.0
2012-11-15 12:20:00,85.59,85.6,85.46,85.46,114900.0,51.4015,51.4075,51.3235,51.3235,114900.0
2012-11-15 12:25:00,85.46,85.49,85.37,85.43,190000.0,51.3235,51.3415,51.2694,51.3054,190000.0
2012-11-15 12:30:00,85.44,85.46,85.39,85.45,101700.0,51.3114,51.3235,51.2814,51.3174,101700.0
2012-11-15 12:35:00,85.46,85.72,85.45,85.69,68700.0,51.3235,51.4796,51.3174,51.4616,68700.0
2012-11-15 12:40:00,85.69,85.72,85.61,85.62,156400.0,51.4616,51.4796,51.4135,51.4195,156400.0
2012-11-15 12:45:00,85.63,85.7,85.59,85.67,405100.0,51.4255,51.4676,51.4015,51.4496,405100.0
2012-11-15 12:50:00,85.67,85.76,85.65,85.73,103100.0,51.4496,51.5036,51.4376,51.4856,103100.0
2012-11-15 12:55:00,85.73,85.8,85.69,85.71,99200.0,51.4856,51.5276,51.4616,51.4736,99200.0
2012-11-15 13:00:00,85.71,85.83,85.7,85.71,137700.0,51.4736,51.5457,51.4676,51.4736,137700.0
2012-11-15 13:05:00,85.72,85.88,85.67,85.84,129800.0,51.4796,51.5757,51.4496,51.5517,129800.0
2012-11-15 13:10:00,85.84,85.93,85.81,85.83,101500.0,51.5517,51.6057,51.5336,51.5457,101500.0
2012-11-15 13:15:00,85.84,85.88,85.81,85.85,47300.0,51.5517,51.5757,51.5336,51.5577,47300.0
2012-11-15 13:20:00,85.84,86.01,85.83,85.99,147900.0,51.5517,51.6538,51.5457,51.6417,147900.0
2012-11-15 13:25:00,85.99,86.02,85.89,85.98,98100.0,51.6417,51.6598,51.5817,51.6357,98100.0
2012-11-15 13:30:00,85.97,86.02,85.93,85.96,85400.0,51.6297,51.6598,51.6057,51.6237,85400.0
2012-11-15 13:35:00,85.97,86.14,85.97,86.12,148300.0,51.6297,51.7318,51.6297,51.7198,148300.0
2012-11-15 13:40:00,86.12,86.21,86.09,86.1,151100.0,51.7198,51.7739,51.7018,51.7078,151100.0
2012-11-15 13:45:00,86.1,86.16,86.03,86.04,99800.0,51.7078,51.7438,51.6658,51.6718,99800.0
2012-11-15 13:50:00,86.05,86.32,86.03,86.25,197200.0,51.6778,51.8399,51.6658,51.7979,197200.0
2012-11-15 13:55:00,86.25,86.31,86.18,86.19,193200.0,51.7979,51.8339,51.7559,51.7619,193200.0
2012-11-15 14:00:00,86.17,86.18,86.02,86.09,96100.0,51.7498,51.7559,51.6598,51.7018,96100.0
2012-11-15 14:05:00,86.09,86.16,86.0,86.03,118300.0,51.7018,51.7438,51.6478,51.6658,118300.0
2012-11-15 14:10:00,86.02,86.14,86.01,86.07,130800.0,51.6598,51.7318,51.6538,51.6898,130800.0
2012-11-15 14:15:00,86.06,86.06,85.97,85.98,140200.0,51.6838,51.6838,51.6297,51.6357,140200.0
2012-11-15 14:20:00,85.98,86.06,85.91,86.05,68100.0,51.6357,51.6838,51.5937,51.6778,68100.0
2012-11-15 14:25:00,86.05,86.12,86.04,86.11,138900.0,51.6778,51.7198,51.6718,51.7138,138900.0
2012-11-15 14:30:00,86.12,86.12,85.99,86.01,96000.0,51.7198,51.7198,51.6417,51.6538,96000.0
2012-11-15 14:35:00,86.02,86.04,85.99,86.03,77200.0,51.6598,51.6718,51.6417,51.6658,77200.0
2012-11-15 14:40:00,86.04,86.08,85.99,86.03,186400.0,51.6718,51.6958,51.6417,51.6658,186400.0
2012-11-15 14:45:00,86.04,86.05,85.97,86.05,135100.0,51.6718,51.6778,51.6297,51.6778,135100.0
2012-11-15 14:50:00,86.05,86.23,86.05,86.2,153300.0,51.6778,51.7859,51.6778,51.7679,153300.0
2012-11-15 14:55:00,86.21,86.29,86.16,86.21,198000.0,51.7739,51.8219,51.7438,51.7739,198000.0
2012-11-15 15:00:00,86.2,86.27,86.09,86.15,263800.0,51.7679,51.8099,51.7018,51.7378,263800.0
2012-11-15 15:05:00,86.15,86.16,85.94,86.01,192100.0,51.7378,51.7438,51.6117,51.6538,192100.0
2012-11-15 15:10:00,86.02,86.06,85.98,86.0,87300.0,51.6598,51.6838,51.6357,51.6478,87300.0
2012-11-15 15:15:00,85.99,86.11,85.97,86.02,97700.0,51.6417,51.7138,51.6297,51.6598,97700.0
2012-11-15 15:20:00,86.02,86.06,85.95,85.96,93400.0,51.6598,51.6838,51.6177,51.6237,93400.0
2012-11-15 15:25:00,85.97,86.02,85.91,85.94,114100.0,51.6297,51.6598,51.5937,51.6117,114100.0
2012-11-15 15:30:00,85.95,85.98,85.87,85.89,137700.0,51.6177,51.6357,51.5697,51.5817,137700.0
2012-11-15 15:35:00,85.88,86.08,85.86,86.08,206600.0,51.5757,51.6958,51.5637,51.6958,206600.0
2012-11-15 15:40:00,86.07,86.33,86.04,86.3,353300.0,51.6898,51.8459,51.6718,51.8279,353300.0
2012-11-15 15:45:00,86.31,86.4,86.24,86.28,666700.0,51.8339,51.888,51.7919,51.8159,666700.0
2012-11-15 15:50:00,86.28,86.28,86.13,86.15,298700.0,51.8159,51.8159,51.7258,51.7378,298700.0
2012-11-15 15:55:00,86.15,86.34,86.13,86.13,622000.0,51.7378,51.8519,51.7258,51.7258,622000.0
2012-11-16 09:30:00,86.08,86.22,85.77,85.94,2823600.0,51.6958,51.7799,51.5096,51.6117,2823600.0
2012-11-16 09:35:00,85.91,85.99,85.85,85.96,111000.0,51.5937,51.6417,51.5577,51.6237,111000.0
2012-11-16 09:40:00,85.96,86.06,85.85,85.88,165000.0,51.6237,51.6838,51.5577,51.5757,165000.0
2012-11-16 09:45:00,85.88,85.89,85.7,85.78,119300.0,51.5757,51.5817,51.4676,51.5156,119300.0
2012-11-16 09:50:00,85.78,85.82,85.67,85.68,99700.0,51.5156,51.5397,51.4496,51.4556,99700.0
2012-11-16 09:55:00,85.68,85.7,85.54,85.63,139800.0,51.4556,51.4676,51.3715,51.4255,139800.0
2012-11-16 10:00:00,85.64,85.71,85.33,85.44,209500.0,51.4316,51.4736,51.2454,51.3114,209500.0
2012-11-16 10:05:00,85.44,85.5,85.32,85.5,151600.0,51.3114,51.3475,51.2394,51.3475,151600.0
2012-11-16 10:10:00,85.51,85.54,85.28,85.44,135500.0,51.3535,51.3715,51.2154,51.3114,135500.0
2012-11-16 10:15:00,85.43,85.63,85.33,85.5,150200.0,51.3054,51.4255,51.2454,51.3475,150200.0
2012-11-16 10:20:00,85.5,85.59,85.39,85.39,120400.0,51.3475,51.4015,51.2814,51.2814,120400.0
2012-11-16 10:25:00,85.44,85.57,85.41,85.48,86000.0,51.3114,51.3895,51.2934,51.3355,86000.0
2012-11-16 10:30:00,85.49,85.54,85.41,85.47,105800.0,51.3415,51.3715,51.2934,51.3295,105800.0
2012-11-16 10:35:00,85.47,85.67,85.44,85.6,128400.0,51.3295,51.4496,51.3114,51.4075,128400.0
2012-11-16 10:40:00,85.61,85.69,85.58,85.6,160500.0,51.4135,51.4616,51.3955,51.4075,160500.0
2012-11-16 10:45:00,85.59,85.6,85.39,85.4,116800.0,51.4015,51.4075,51.2814,51.2874,116800.0
2012-11-16 10:50:00,85.41,85.44,85.3,85.39,142900.0,51.2934,51.3114,51.2274,51.2814,142900.0
2012-11-16 10:55:00,85.39,85.44,85.33,85.35,110300.0,51.2814,51.3114,51.2454,51.2574,110300.0
2012-11-16 11:00:00,85.34,85.52,85.31,85.52,114600.0,51.2514,51.3595,51.2334,51.3595,114600.0
2012-11-16 11:05:00,85.52,85.57,85.35,85.35,98700.0,51.3595,51.3895,51.2574,51.2574,98700.0
2012-11-16 11:10:00,85.36,85.4,85.23,85.24,163100.0,51.2634,51.2874,51.1853,51.1913,163100.0
2012-11-16 11:15:00,85.24,85.24,85.09,85.14,170900.0,51.1913,51.1913,51.1012,51.1313,170900.0
2012-11-16 11:20:00,85.14,85.2,85.06,85.17,121300.0,51.1313,51.1673,51.0832,51.1493,121300.0
2012-11-16 11:25:00,85.17,85.21,85.07,85.12,197400.0,51.1493,51.1733,51.0892,51.1193,197400.0
2012-11-16 11:30:00,85.11,85.18,85.11,85.16,107600.0,51.1133,51.1553,51.1133,51.1433,107600.0
2012-11-16 11:35:00,85.17,85.32,85.17,85.3,188900.0,51.1493,51.2394,51.1493,51.2274,188900.0
2012-11-16 11:40:00,85.3,85.93,85.22,85.72,323100.0,51.2274,51.6057,51.1793,51.4796,323100.0
2012-11-16 11:45:00,85.72,86.0,85.54,85.89,180200.0,51.4796,51.6478,51.3715,51.5817,180200.0
2012-11-16 11:50:00,85.88,86.13,85.88,85.94,281700.0,51.5757,51.7258,51.5757,51.6117,281700.0
2012-11-16 11:55:00,85.93,86.3,85.91,86.25,209000.0,51.6057,51.8279,51.5937,51.7979,209000.0
2012-11-16 12:00:00,86.26,86.35,86.19,86.28,172400.0,51.8039,51.8579,51.7619,51.8159,172400.0
2012-11-16 12:05:00,86.29,86.32,86.02,86.18,159500.0,51.8219,51.8399,51.6598,51.7559,159500.0
2012-11-16 12:10:00,86.18,86.26,86.08,86.13,149100.0,51.7559,51.8039,51.6958,51.7258,149100.0
2012-11-16 12:15:00,86.14,86.23,86.08,86.17,90500.0,51.7318,51.7859,51.6958,51.7498,90500.0
2012-11-16 12:20:00,86.18,86.26,86.12,86.24,174200.0,51.7559,51.8039,51.7198,51.7919,174200.0
2012-11-16 12:25:00,86.26,86.39,86.25,86.3,187000.0,51.8039,51.882,51.7979,51.8279,187000.0
2012-11-16 12:30:00,86.3,86.52,86.29,86.48,186800.0,51.8279,51.96,51.8219,51.936,186800.0
2012-11-16 12:35:00,86.48,86.58,86.44,86.48,193700.0,51.936,51.9961,51.912,51.936,193700.0
2012-11-16 12:40:00,86.47,86.56,86.34,86.36,206800.0,51.93,51.9841,51.8519,51.864,206800.0
2012-11-16 12:45:00,86.34,86.47,86.34,86.44,165000.0,51.8519,51.93,51.8519,51.912,165000.0
2012-11-16 12:50:00,86.43,86.47,86.25,86.32,205500.0,51.906,51.93,51.7979,51.8399,205500.0
2012-11-16 12:55:00,86.32,86.41,86.3,86.33,136500.0,51.8399,51.894,51.8279,51.8459,136500.0
2012-11-16 13:00:00,86.31,86.32,86.21,86.22,115300.0,51.8339,51.8399,51.7739,51.7799,115300.0
2012-11-16 13:05:00,86.22,86.34,86.19,86.33,72100.0,51.7799,51.8519,51.7619,51.8459,72100.0
2012-11-16 13:10:00,86.32,86.32,86.14,86.17,95200.0,51.8399,51.8399,51.7318,51.7498,95200.0
2012-11-16 13:15:00,86.17,86.21,86.11,86.12,103400.0,51.7498,51.7739,51.7138,51.7198,103400.0
2012-11-16 13:20:00,86.11,86.14,86.08,86.12,41700.0,51.7138,51.7318,51.6958,51.7198,41700.0
2012-11-16 13:25:00,86.13,86.19,86.11,86.15,57900.0,51.7258,51.7619,51.7138,51.7378,57900.0
2012-11-16 13:30:00,86.15,86.21,86.13,86.14,79500.0,51.7378,51.7739,51.7258,51.7318,79500.0
2012-11-16 13:35:00,86.12,86.19,86.09,86.11,117500.0,51.7198,51.7619,51.7018,51.7138,117500.0
2012-11-16 13:40:00,86.1,86.26,86.09,86.23,91900.0,51.7078,51.8039,51.7018,51.7859,91900.0
2012-11-16 13:45:00,86.23,86.24,86.13,86.16,87600.0,51.7859,51.7919,51.7258,51.7438,87600.0
2012-11-16 13:50:00,86.15,86.28,86.11,86.25,83300.0,51.7378,51.8159,51.7138,51.7979,83300.0
2012-11-16 13:55:00,86.26,86.38,86.21,86.33,54500.0,51.8039,51.876,51.7739,51.8459,54500.0
2012-11-16 14:00:00,86.32,86.34,86.21,86.22,54800.0,51.8399,51.8519,51.7739,51.7799,54800.0
2012-11-16 14:05:00,86.22,86.25,86.17,86.19,46600.0,51.7799,51.7979,51.7498,51.7619,46600.0
2012-11-16 14:10:00,86.2,86.23,86.06,86.08,81800.0,51.7679,51.7859,51.6838,51.6958,81800.0
2012-11-16 14:15:00,86.09,86.09,85.99,86.04,100000.0,51.7018,51.7018,51.6417,51.6718,100000.0
2012-11-16 14:20:00,86.05,86.09,85.91,85.93,114800.0,51.6778,51.7018,51.5937,51.6057,114800.0
2012-11-16 14:25:00,85.93,85.97,85.88,85.9,74700.0,51.6057,51.6297,51.5757,51.5877,74700.0
2012-11-16 14:30:00,85.91,85.94,85.75,85.78,144400.0,51.5937,51.6117,51.4976,51.5156,144400.0
2012-11-16 14:35:00,85.79,85.83,85.7,85.75,190000.0,51.5216,51.5457,51.4676,51.4976,190000.0
2012-11-16 14:40:00,85.74,85.96,85.74,85.89,267200.0,51.4916,51.6237,51.4916,51.5817,267200.0
2012-11-16 14:45:00,85.88,85.98,85.88,85.88,106600.0,51.5757,51.6357,51.5757,51.5757,106600.0
2012-11-16 14:50:00,85.88,85.97,85.87,85.94,102500.0,51.5757,51.6297,51.5697,51.6117,102500.0
2012-11-16 14:55:00,85.93,86.05,85.88,86.03,83600.0,51.6057,51.6778,51.5757,51.6658,83600.0
2012-11-16 15:00:00,86.03,86.03,85.87,85.9,72300.0,51.6658,51.6658,51.5697,51.5877,72300.0
2012-11-16 15:05:00,85.9,86.0,85.86,85.98,71300.0,51.5877,51.6478,51.5637,51.6357,71300.0
2012-11-16 15:10:00,85.98,85.99,85.88,85.98,70400.0,51.6357,51.6417,51.5757,51.6357,70400.0
2012-11-16 15:15:00,85.98,86.07,85.98,86.04,109900.0,51.6357,51.6898,51.6357,51.6718,109900.0
2012-11-16 15:20:00,86.04,86.26,86.03,86.22,211800.0,51.6718,51.8039,51.6658,51.7799,211800.0
2012-11-16 15:25:00,86.23,86.32,86.17,86.25,190300.0,51.7859,51.8399,51.7498,51.7979,190300.0
2012-11-16 15:30:00,86.25,86.45,86.11,86.38,203300.0,51.7979,51.918,51.7138,51.876,203300.0
2012-11-16 15:35:00,86.38,86.5,86.31,86.49,280200.0,51.876,51.948,51.8339,51.942,280200.0
2012-11-16 15:40:00,86.49,86.71,86.44,86.69,525000.0,51.942,52.0741,51.912,52.0621,525000.0
2012-11-16 15:45:00,86.67,86.69,86.28,86.32,621300.0,52.0501,52.0621,51.8159,51.8399,621300.0
2012-11-16 15:50:00,86.32,86.39,86.26,86.32,282700.0,51.8399,51.882,51.8039,51.8399,282700.0
2012-11-16 15:55:00,86.33,86.58,86.32,86.43,466400.0,51.8459,51.9961,51.8399,51.906,466400.0
2012-11-19 09:30:00,87.4,87.64,87.25,87.62,529400.0,52.4885,52.6327,52.3984,52.6207,529400.0
2012-11-19 09:35:00,87.63,88.01,87.56,87.97,394600.0,52.6267,52.8549,52.5846,52.8308,394600.0
2012-11-19 09:40:00,88.0,88.04,87.83,87.87,247900.0,52.8489,52.8729,52.7468,52.7708,247900.0
2012-11-19 09:45:00,87.88,87.99,87.8,87.89,246200.0,52.7768,52.8429,52.7288,52.7828,246200.0
2012-11-19 09:50:00,87.89,88.11,87.89,87.96,171800.0,52.7828,52.9149,52.7828,52.8248,171800.0
2012-11-19 09:55:00,87.97,88.03,87.91,87.95,158600.0,52.8308,52.8669,52.7948,52.8188,158600.0
2012-11-19 10:00:00,87.97,88.2,87.94,87.99,172400.0,52.8308,52.969,52.8128,52.8429,172400.0
2012-11-19 10:05:00,87.98,88.01,87.76,87.78,132900.0,52.8369,52.8549,52.7047,52.7167,132900.0
2012-11-19 10:10:00,87.78,87.83,87.6,87.62,159500.0,52.7167,52.7468,52.6086,52.6207,159500.0
2012-11-19 10:15:00,87.61,87.78,87.55,87.75,253300.0,52.6146,52.7167,52.5786,52.6987,253300.0
2012-11-19 10:20:00,87.76,87.77,87.53,87.53,143000.0,52.7047,52.7107,52.5666,52.5666,143000.0
2012-11-19 10:25:00,87.55,87.63,87.42,87.43,134300.0,52.5786,52.6267,52.5005,52.5065,134300.0
2012-11-19 10:30:00,87.44,87.48,87.39,87.45,99100.0,52.5126,52.5366,52.4825,52.5186,99100.0
2012-11-19 10:35:00,87.45,87.53,87.34,87.39,152800.0,52.5186,52.5666,52.4525,52.4825,152800.0
2012-11-19 10:40:00,87.4,87.56,87.38,87.47,141100.0,52.4885,52.5846,52.4765,52.5306,141100.0
2012-11-19 10:45:00,87.47,87.59,87.45,87.45,135200.0,52.5306,52.6026,52.5186,52.5186,135200.0
2012-11-19 10:50:00,87.46,87.5,87.42,87.42,100900.0,52.5246,52.5486,52.5005,52.5005,100900.0
2012-11-19 10:55:00,87.42,87.43,87.3,87.33,84200.0,52.5005,52.5065,52.4285,52.4465,84200.0
2012-11-19 11:00:00,87.33,87.45,87.3,87.33,100100.0,52.4465,52.5186,52.4285,52.4465,100100.0
2012-11-19 11:05:00,87.34,87.42,87.34,87.36,135900.0,52.4525,52.5005,52.4525,52.4645,135900.0
2012-11-19 11:10:00,87.36,87.45,87.36,87.41,101000.0,52.4645,52.5186,52.4645,52.4945,101000.0
2012-11-19 11:15:00,87.42,87.49,87.4,87.4,130000.0,52.5005,52.5426,52.4885,52.4885,130000.0
2012-11-19 11:20:00,87.4,87.43,87.26,87.3,136200.0,52.4885,52.5065,52.4045,52.4285,136200.0
2012-11-19 11:25:00,87.3,87.42,87.3,87.36,127600.0,52.4285,52.5005,52.4285,52.4645,127600.0
2012-11-19 11:30:00,87.36,87.39,87.25,87.26,76100.0,52.4645,52.4825,52.3984,52.4045,76100.0
2012-11-19 11:35:00,87.26,87.28,87.2,87.25,61900.0,52.4045,52.4165,52.3684,52.3984,61900.0
2012-11-19 11:40:00,87.25,87.36,87.25,87.36,42700.0,52.3984,52.4645,52.3984,52.4645,42700.0
2012-11-19 11:45:00,87.37,87.39,87.3,87.31,48500.0,52.4705,52.4825,52.4285,52.4345,48500.0
2012-11-19 11:50:00,87.32,87.36,87.26,87.31,58500.0,52.4405,52.4645,52.4045,52.4345,58500.0
2012-11-19 11:55:00,87.31,87.36,87.27,87.31,49600.0,52.4345,52.4645,52.4105,52.4345,49600.0
2012-11-19 12:00:00,87.32,87.49,87.3,87.46,84200.0,52.4405,52.5426,52.4285,52.5246,84200.0
2012-11-19 12:05:00,87.47,87.5,87.41,87.45,89800.0,52.5306,52.5486,52.4945,52.5186,89800.0
2012-11-19 12:10:00,87.45,87.48,87.41,87.44,46800.0,52.5186,52.5366,52.4945,52.5126,46800.0
2012-11-19 12:15:00,87.44,87.45,87.4,87.44,49000.0,52.5126,52.5186,52.4885,52.5126,49000.0
2012-11-19 12:20:00,87.44,87.5,87.41,87.45,62200.0,52.5126,52.5486,52.4945,52.5186,62200.0
2012-11-19 12:25:00,87.45,87.47,87.39,87.4,70100.0,52.5186,52.5306,52.4825,52.4885,70100.0
2012-11-19 12:30:00,87.4,87.42,87.35,87.38,61100.0,52.4885,52.5005,52.4585,52.4765,61100.0
2012-11-19 12:35:00,87.37,87.41,87.36,87.37,42000.0,52.4705,52.4945,52.4645,52.4705,42000.0
2012-11-19 12:40:00,87.38,87.38,87.31,87.34,39600.0,52.4765,52.4765,52.4345,52.4525,39600.0
2012-11-19 12:45:00,87.34,87.34,87.25,87.28,62200.0,52.4525,52.4525,52.3984,52.4165,62200.0
2012-11-19 12:50:00,87.28,87.31,87.27,87.3,61700.0,52.4165,52.4345,52.4105,52.4285,61700.0
2012-11-19 12:55:00,87.3,87.34,87.3,87.34,40000.0,52.4285,52.4525,52.4285,52.4525,40000.0
2012-11-19 13:00:00,87.34,87.39,87.32,87.36,72700.0,52.4525,52.4825,52.4405,52.4645,72700.0
2012-11-19 13:05:00,87.37,87.37,87.3,87.3,27700.0,52.4705,52.4705,52.4285,52.4285,27700.0
2012-11-19 13:10:00,87.3,87.3,87.28,87.28,36800.0,52.4285,52.4285,52.4165,52.4165,36800.0
2012-11-19 13:15:00,87.28,87.28,87.1,87.1,146000.0,52.4165,52.4165,52.3084,52.3084,146000.0
2012-11-19 13:20:00,87.1,87.13,87.09,87.13,48300.0,52.3084,52.3264,52.3024,52.3264,48300.0
2012-11-19 13:25:00,87.12,87.15,87.12,87.14,34800.0,52.3204,52.3384,52.3204,52.3324,34800.0
2012-11-19 13:30:00,87.14,87.14,87.09,87.13,39700.0,52.3324,52.3324,52.3024,52.3264,39700.0
2012-11-19 13:35:00,87.12,87.15,87.09,87.09,53200.0,52.3204,52.3384,52.3024,52.3024,53200.0
2012-11-19 13:40:00,87.09,87.13,87.09,87.09,41500.0,52.3024,52.3264,52.3024,52.3024,41500.0
2012-11-19 13:45:00,87.09,87.14,87.09,87.12,49100.0,52.3024,52.3324,52.3024,52.3204,49100.0
2012-11-19 13:50:00,87.12,87.18,87.11,87.17,60200.0,52.3204,52.3564,52.3144,52.3504,60200.0
2012-11-19 13:55:00,87.17,87.2,87.13,87.14,54700.0,52.3504,52.3684,52.3264,52.3324,54700.0
2012-11-19 14:00:00,87.16,87.21,87.15,87.18,79800.0,52.3444,52.3744,52.3384,52.3564,79800.0
2012-11-19 14:05:00,87.19,87.2,87.16,87.19,60500.0,52.3624,52.3684,52.3444,52.3624,60500.0
2012-11-19 14:10:00,87.19,87.19,87.11,87.14,60700.0,52.3624,52.3624,52.3144,52.3324,60700.0
2012-11-19 14:15:00,87.14,87.19,87.13,87.14,80500.0,52.3324,52.3624,52.3264,52.3324,80500.0
2012-11-19 14:20:00,87.15,87.23,87.14,87.2,62400.0,52.3384,52.3864,52.3324,52.3684,62400.0
2012-11-19 14:25:00,87.2,87.23,87.18,87.21,55300.0,52.3684,52.3864,52.3564,52.3744,55300.0
2012-11-19 14:30:00,87.22,87.23,87.19,87.2,64000.0,52.3804,52.3864,52.3624,52.3684,64000.0
2012-11-19 14:35:00,87.2,87.22,87.16,87.2,120300.0,52.3684,52.3804,52.3444,52.3684,120300.0
2012-11-19 14:40:00,87.21,87.32,87.17,87.29,95600.0,52.3744,52.4405,52.3504,52.4225,95600.0
2012-11-19 14:45:00,87.29,87.41,87.28,87.39,173100.0,52.4225,52.4945,52.4165,52.4825,173100.0
2012-11-19 14:50:00,87.38,87.47,87.37,87.44,115200.0,52.4765,52.5306,52.4705,52.5126,115200.0
2012-11-19 14:55:00,87.44,87.48,87.43,87.47,90700.0,52.5126,52.5366,52.5065,52.5306,90700.0
2012-11-19 15:00:00,87.47,87.47,87.36,87.39,83600.0,52.5306,52.5306,52.4645,52.4825,83600.0
2012-11-19 15:05:00,87.4,87.43,87.33,87.33,73700.0,52.4885,52.5065,52.4465,52.4465,73700.0
2012-11-19 15:10:00,87.33,87.5,87.32,87.42,117300.0,52.4465,52.5486,52.4405,52.5005,117300.0
2012-11-19 15:15:00,87.43,87.46,87.39,87.44,89800.0,52.5065,52.5246,52.4825,52.5126,89800.0
2012-11-19 15:20:00,87.43,87.5,87.43,87.46,115700.0,52.5065,52.5486,52.5065,52.5246,115700.0
2012-11-19 15:25:00,87.46,87.46,87.42,87.43,108700.0,52.5246,52.5246,52.5005,52.5065,108700.0
2012-11-19 15:30:00,87.42,87.46,87.38,87.44,143600.0,52.5005,52.5246,52.4765,52.5126,143600.0
2012-11-19 15:35:00,87.44,87.5,87.41,87.43,124200.0,52.5126,52.5486,52.4945,52.5065,124200.0
2012-11-19 15:40:00,87.43,87.43,87.31,87.34,170500.0,52.5065,52.5065,52.4345,52.4525,170500.0
2012-11-19 15:45:00,87.34,87.44,87.32,87.36,231100.0,52.4525,52.5126,52.4405,52.4645,231100.0
2012-11-19 15:50:00,87.36,87.57,87.33,87.56,421500.0,52.4645,52.5906,52.4465,52.5846,421500.0
2012-11-19 15:55:00,87.56,87.66,87.46,87.65,896200.0,52.5846,52.6447,52.5246,52.6387,896200.0
2012-11-20 09:30:00,87.51,87.58,87.3,87.31,226400.0,52.5546,52.5966,52.4285,52.4345,226400.0
2012-11-20 09:35:00,87.31,87.53,87.28,87.48,146200.0,52.4345,52.5666,52.4165,52.5366,146200.0
2012-11-20 09:40:00,87.47,87.51,87.29,87.41,115800.0,52.5306,52.5546,52.4225,52.4945,115800.0
2012-11-20 09:45:00,87.41,87.5,87.38,87.47,86300.0,52.4945,52.5486,52.4765,52.5306,86300.0
2012-11-20 09:50:00,87.47,87.51,87.42,87.42,89000.0,52.5306,52.5546,52.5005,52.5005,89000.0
2012-11-20 09:55:00,87.43,87.55,87.39,87.53,104000.0,52.5065,52.5786,52.4825,52.5666,104000.0
2012-11-20 10:00:00,87.53,87.58,87.5,87.5,130900.0,52.5666,52.5966,52.5486,52.5486,130900.0
2012-11-20 10:05:00,87.5,87.54,87.47,87.48,98800.0,52.5486,52.5726,52.5306,52.5366,98800.0
2012-11-20 10:10:00,87.49,87.66,87.48,87.6,119100.0,52.5426,52.6447,52.5366,52.6086,119100.0
2012-11-20 10:15:00,87.6,87.72,87.59,87.72,55500.0,52.6086,52.6807,52.6026,52.6807,55500.0
2012-11-20 10:20:00,87.72,87.79,87.68,87.76,102000.0,52.6807,52.7227,52.6567,52.7047,102000.0
2012-11-20 10:25:00,87.77,87.8,87.71,87.77,122600.0,52.7107,52.7288,52.6747,52.7107,122600.0
2012-11-20 10:30:00,87.75,87.81,87.72,87.8,148200.0,52.6987,52.7348,52.6807,52.7288,148200.0
2012-11-20 10:35:00,87.8,87.88,87.73,87.85,82200.0,52.7288,52.7768,52.6867,52.7588,82200.0
2012-11-20 10:40:00,87.85,87.88,87.72,87.74,86700.0,52.7588,52.7768,52.6807,52.6927,86700.0
2012-11-20 10:45:00,87.73,87.8,87.72,87.73,70900.0,52.6867,52.7288,52.6807,52.6867,70900.0
2012-11-20 10:50:00,87.73,87.75,87.55,87.56,91000.0,52.6867,52.6987,52.5786,52.5846,91000.0
2012-11-20 10:55:00,87.57,87.58,87.42,87.46,91100.0,52.5906,52.5966,52.5005,52.5246,91100.0
2012-11-20 11:00:00,87.47,87.48,87.36,87.43,90400.0,52.5306,52.5366,52.4645,52.5065,90400.0
2012-11-20 11:05:00,87.43,87.47,87.38,87.45,55000.0,52.5065,52.5306,52.4765,52.5186,55000.0
2012-11-20 11:10:00,87.45,87.49,87.42,87.46,50700.0,52.5186,52.5426,52.5005,52.5246,50700.0
2012-11-20 11:15:00,87.46,87.5,87.43,87.5,45600.0,52.5246,52.5486,52.5065,52.5486,45600.0
2012-11-20 11:20:00,87.51,87.51,87.43,87.51,58500.0,52.5546,52.5546,52.5065,52.5546,58500.0
2012-11-20 11:25:00,87.52,87.58,87.52,87.55,65600.0,52.5606,52.5966,52.5606,52.5786,65600.0
2012-11-20 11:30:00,87.55,87.61,87.51,87.53,83900.0,52.5786,52.6146,52.5546,52.5666,83900.0
2012-11-20 11:35:00,87.53,87.59,87.48,87.52,105700.0,52.5666,52.6026,52.5366,52.5606,105700.0
2012-11-20 11:40:00,87.52,87.54,87.47,87.53,39900.0,52.5606,52.5726,52.5306,52.5666,39900.0
2012-11-20 11:45:00,87.53,87.57,87.49,87.5,42300.0,52.5666,52.5906,52.5426,52.5486,42300.0
2012-11-20 11:50:00,87.49,87.65,87.46,87.64,71700.0,52.5426,52.6387,52.5246,52.6327,71700.0
2012-11-20 11:55:00,87.65,87.73,87.61,87.66,116000.0,52.6387,52.6867,52.6146,52.6447,116000.0
2012-11-20 12:00:00,87.65,87.74,87.59,87.62,98300.0,52.6387,52.6927,52.6026,52.6207,98300.0
2012-11-20 12:05:00,87.62,87.63,87.51,87.52,75500.0,52.6207,52.6267,52.5546,52.5606,75500.0
2012-11-20 12:10:00,87.53,87.64,87.53,87.64,69500.0,52.5666,52.6327,52.5666,52.6327,69500.0
2012-11-20 12:15:00,87.61,87.62,87.45,87.45,73000.0,52.6146,52.6207,52.5186,52.5186,73000.0
2012-11-20 12:20:00,87.45,87.53,87.44,87.48,47900.0,52.5186,52.5666,52.5126,52.5366,47900.0
2012-11-20 12:25:00,87.47,87.5,87.39,87.41,78900.0,52.5306,52.5486,52.4825,52.4945,78900.0
2012-11-20 12:30:00,87.4,87.42,87.34,87.42,66100.0,52.4885,52.5005,52.4525,52.5005,66100.0
2012-11-20 12:35:00,87.42,87.47,87.36,87.43,61200.0,52.5005,52.5306,52.4645,52.5065,61200.0
2012-11-20 12:40:00,87.42,87.52,87.4,87.51,48100.0,52.5005,52.5606,52.4885,52.5546,48100.0
2012-11-20 12:45:00,87.5,87.56,87.46,87.55,35300.0,52.5486,52.5846,52.5246,52.5786,35300.0
2012-11-20 12:50:00,87.56,87.66,87.54,87.64,53600.0,52.5846,52.6447,52.5726,52.6327,53600.0
2012-11-20 12:55:00,87.64,87.67,87.57,87.61,58900.0,52.6327,52.6507,52.5906,52.6146,58900.0
2012-11-20 13:00:00,87.61,87.62,87.47,87.5,78600.0,52.6146,52.6207,52.5306,52.5486,78600.0
2012-11-20 13:05:00,87.52,87.56,87.41,87.41,183800.0,52.5606,52.5846,52.4945,52.4945,183800.0
2012-11-20 13:10:00,87.4,87.41,87.01,87.12,220800.0,52.4885,52.4945,52.2543,52.3204,220800.0
2012-11-20 13:15:00,87.12,87.25,87.1,87.19,66700.0,52.3204,52.3984,52.3084,52.3624,66700.0
2012-11-20 13:20:00,87.19,87.22,87.09,87.15,80400.0,52.3624,52.3804,52.3024,52.3384,80400.0
2012-11-20 13:25:00,87.16,87.16,86.77,86.78,169500.0,52.3444,52.3444,52.1102,52.1162,169500.0
2012-11-20 13:30:00,86.8,86.94,86.8,86.93,75700.0,52.1282,52.2123,52.1282,52.2063,75700.0
2012-11-20 13:35:00,86.94,87.06,86.93,87.02,106000.0,52.2123,52.2843,52.2063,52.2603,106000.0
2012-11-20 13:40:00,87.03,87.06,86.96,87.0,65300.0,52.2663,52.2843,52.2243,52.2483,65300.0
2012-11-20 13:45:00,87.0,87.08,86.96,87.06,59400.0,52.2483,52.2964,52.2243,52.2843,59400.0
2012-11-20 13:50:00,87.05,87.1,87.03,87.09,58100.0,52.2783,52.3084,52.2663,52.3024,58100.0
2012-11-20 13:55:00,87.09,87.11,86.97,87.01,148000.0,52.3024,52.3144,52.2303,52.2543,148000.0
2012-11-20 14:00:00,87.01,87.04,86.95,86.96,98200.0,52.2543,52.2723,52.2183,52.2243,98200.0
2012-11-20 14:05:00,86.97,87.01,86.94,86.97,90500.0,52.2303,52.2543,52.2123,52.2303,90500.0
2012-11-20 14:10:00,86.97,87.06,86.97,87.01,101300.0,52.2303,52.2843,52.2303,52.2543,101300.0
2012-11-20 14:15:00,87.01,87.07,86.96,87.0,100700.0,52.2543,52.2903,52.2243,52.2483,100700.0
2012-11-20 14:20:00,86.99,87.01,86.93,86.95,93900.0,52.2423,52.2543,52.2063,52.2183,93900.0
2012-11-20 14:25:00,86.95,87.03,86.93,86.99,151700.0,52.2183,52.2663,52.2063,52.2423,151700.0
2012-11-20 14:30:00,86.98,87.01,86.94,86.98,79200.0,52.2363,52.2543,52.2123,52.2363,79200.0
2012-11-20 14:35:00,86.99,87.0,86.8,86.87,165600.0,52.2423,52.2483,52.1282,52.1702,165600.0
2012-11-20 14:40:00,86.88,86.9,86.83,86.87,127900.0,52.1762,52.1883,52.1462,52.1702,127900.0
2012-11-20 14:45:00,86.88,87.09,86.88,87.03,122600.0,52.1762,52.3024,52.1762,52.2663,122600.0
2012-11-20 14:50:00,87.04,87.09,86.96,87.0,168100.0,52.2723,52.3024,52.2243,52.2483,168100.0
2012-11-20 14:55:00,87.03,87.07,86.98,87.06,68200.0,52.2663,52.2903,52.2363,52.2843,68200.0
2012-11-20 15:00:00,87.06,87.22,87.04,87.2,141500.0,52.2843,52.3804,52.2723,52.3684,141500.0
2012-11-20 15:05:00,87.2,87.26,87.19,87.24,90700.0,52.3684,52.4045,52.3624,52.3924,90700.0
2012-11-20 15:10:00,87.24,87.33,87.24,87.33,78300.0,52.3924,52.4465,52.3924,52.4465,78300.0
2012-11-20 15:15:00,87.32,87.33,87.27,87.32,88800.0,52.4405,52.4465,52.4105,52.4405,88800.0
2012-11-20 15:20:00,87.32,87.33,87.25,87.28,76600.0,52.4405,52.4465,52.3984,52.4165,76600.0
2012-11-20 15:25:00,87.28,87.33,87.25,87.33,93200.0,52.4165,52.4465,52.3984,52.4465,93200.0
2012-11-20 15:30:00,87.33,87.41,87.3,87.36,174200.0,52.4465,52.4945,52.4285,52.4645,174200.0
2012-11-20 15:35:00,87.38,87.41,87.3,87.31,97100.0,52.4765,52.4945,52.4285,52.4345,97100.0
2012-11-20 15:40:00,87.31,87.35,87.31,87.33,86000.0,52.4345,52.4585,52.4345,52.4465,86000.0
2012-11-20 15:45:00,87.32,87.45,87.31,87.41,200200.0,52.4405,52.5186,52.4345,52.4945,200200.0
2012-11-20 15:50:00,87.41,87.47,87.32,87.45,218600.0,52.4945,52.5306,52.4405,52.5186,218600.0
2012-11-20 15:55:00,87.44,87.5,87.38,87.43,441500.0,52.5126,52.5486,52.4765,52.5065,441500.0
2012-11-21 09:30:00,87.81,87.82,87.48,87.73,274600.0,52.7348,52.7408,52.5366,52.6867,274600.0
2012-11-21 09:35:00,87.73,87.86,87.63,87.83,131900.0,52.6867,52.7648,52.6267,52.7468,131900.0
2012-11-21 09:40:00,87.83,87.92,87.8,87.84,124800.0,52.7468,52.8008,52.7288,52.7528,124800.0
2012-11-21 09:45:00,87.84,87.86,87.72,87.83,170200.0,52.7528,52.7648,52.6807,52.7468,170200.0
2012-11-21 09:50:00,87.84,87.89,87.73,87.78,105100.0,52.7528,52.7828,52.6867,52.7167,105100.0
2012-11-21 09:55:00,87.81,87.94,87.75,87.92,89100.0,52.7348,52.8128,52.6987,52.8008,89100.0
2012-11-21 10:00:00,87.92,87.94,87.77,87.78,168600.0,52.8008,52.8128,52.7107,52.7167,168600.0
2012-11-21 10:05:00,87.78,87.81,87.62,87.7,158800.0,52.7167,52.7348,52.6207,52.6687,158800.0
2012-11-21 10:10:00,87.69,87.75,87.65,87.69,91000.0,52.6627,52.6987,52.6387,52.6627,91000.0
2012-11-21 10:15:00,87.69,87.79,87.68,87.75,88700.0,52.6627,52.7227,52.6567,52.6987,88700.0
2012-11-21 10:20:00,87.76,87.82,87.68,87.69,71200.0,52.7047,52.7408,52.6567,52.6627,71200.0
2012-11-21 10:25:00,87.7,87.8,87.64,87.75,168500.0,52.6687,52.7288,52.6327,52.6987,168500.0
2012-11-21 10:30:00,87.76,87.86,87.7,87.86,125200.0,52.7047,52.7648,52.6687,52.7648,125200.0
2012-11-21 10:35:00,87.86,87.89,87.78,87.84,78200.0,52.7648,52.7828,52.7167,52.7528,78200.0
2012-11-21 10:40:00,87.82,87.85,87.73,87.76,56500.0,52.7408,52.7588,52.6867,52.7047,56500.0
2012-11-21 10:45:00,87.76,87.8,87.7,87.76,76000.0,52.7047,52.7288,52.6687,52.7047,76000.0
2012-11-21 10:50:00,87.76,87.78,87.67,87.76,117600.0,52.7047,52.7167,52.6507,52.7047,117600.0
2012-11-21 10:55:00,87.77,87.8,87.68,87.73,84700.0,52.7107,52.7288,52.6567,52.6867,84700.0
2012-11-21 11:00:00,87.74,87.77,87.66,87.71,92400.0,52.6927,52.7107,52.6447,52.6747,92400.0
2012-11-21 11:05:00,87.7,87.77,87.67,87.74,81600.0,52.6687,52.7107,52.6507,52.6927,81600.0
2012-11-21 11:10:00,87.74,87.8,87.74,87.79,38800.0,52.6927,52.7288,52.6927,52.7227,38800.0
2012-11-21 11:15:00,87.79,87.81,87.76,87.8,41600.0,52.7227,52.7348,52.7047,52.7288,41600.0
2012-11-21 11:20:00,87.8,87.82,87.75,87.75,32300.0,52.7288,52.7408,52.6987,52.6987,32300.0
2012-11-21 11:25:00,87.76,87.77,87.71,87.75,58700.0,52.7047,52.7107,52.6747,52.6987,58700.0
2012-11-21 11:30:00,87.75,87.77,87.7,87.73,98200.0,52.6987,52.7107,52.6687,52.6867,98200.0
2012-11-21 11:35:00,87.74,87.75,87.69,87.7,27500.0,52.6927,52.6987,52.6627,52.6687,27500.0
2012-11-21 11:40:00,87.71,87.71,87.66,87.69,41800.0,52.6747,52.6747,52.6447,52.6627,41800.0
2012-11-21 11:45:00,87.69,87.71,87.6,87.6,50600.0,52.6627,52.6747,52.6086,52.6086,50600.0
2012-11-21 11:50:00,87.61,87.65,87.58,87.58,51700.0,52.6146,52.6387,52.5966,52.5966,51700.0
2012-11-21 11:55:00,87.59,87.64,87.55,87.59,83500.0,52.6026,52.6327,52.5786,52.6026,83500.0
2012-11-21 12:00:00,87.6,87.63,87.57,87.57,62300.0,52.6086,52.6267,52.5906,52.5906,62300.0
2012-11-21 12:05:00,87.58,87.63,87.56,87.61,57300.0,52.5966,52.6267,52.5846,52.6146,57300.0
2012-11-21 12:10:00,87.6,87.7,87.59,87.69,27600.0,52.6086,52.6687,52.6026,52.6627,27600.0
2012-11-21 12:15:00,87.7,87.72,87.68,87.68,28700.0,52.6687,52.6807,52.6567,52.6567,28700.0
2012-11-21 12:20:00,87.68,87.75,87.67,87.74,32800.0,52.6567,52.6987,52.6507,52.6927,32800.0
2012-11-21 12:25:00,87.74,87.83,87.74,87.83,76500.0,52.6927,52.7468,52.6927,52.7468,76500.0
2012-11-21 12:30:00,87.83,87.9,87.79,87.89,68500.0,52.7468,52.7888,52.7227,52.7828,68500.0
2012-11-21 12:35:00,87.89,87.91,87.84,87.87,50200.0,52.7828,52.7948,52.7528,52.7708,50200.0
2012-11-21 12:40:00,87.87,87.94,87.87,87.9,52200.0,52.7708,52.8128,52.7708,52.7888,52200.0
2012-11-21 12:45:00,87.91,87.94,87.89,87.89,58300.0,52.7948,52.8128,52.7828,52.7828,58300.0
2012-11-21 12:50:00,87.88,87.96,87.88,87.95,51800.0,52.7768,52.8248,52.7768,52.8188,51800.0
2012-11-21 12:55:00,87.95,87.97,87.92,87.92,29000.0,52.8188,52.8308,52.8008,52.8008,29000.0
2012-11-21 13:00:00,87.92,87.95,87.89,87.89,33800.0,52.8008,52.8188,52.7828,52.7828,33800.0
2012-11-21 13:05:00,87.88,87.95,87.88,87.94,24100.0,52.7768,52.8188,52.7768,52.8128,24100.0
2012-11-21 13:10:00,87.94,87.95,87.89,87.92,40300.0,52.8128,52.8188,52.7828,52.8008,40300.0
2012-11-21 13:15:00,87.92,87.93,87.88,87.9,34500.0,52.8008,52.8068,52.7768,52.7888,34500.0
2012-11-21 13:20:00,87.89,87.95,87.89,87.95,23100.0,52.7828,52.8188,52.7828,52.8188,23100.0
2012-11-21 13:25:00,87.94,87.95,87.91,87.92,41300.0,52.8128,52.8188,52.7948,52.8008,41300.0
2012-11-21 13:30:00,87.92,87.94,87.88,87.9,51000.0,52.8008,52.8128,52.7768,52.7888,51000.0
2012-11-21 13:35:00,87.9,87.94,87.89,87.93,61200.0,52.7888,52.8128,52.7828,52.8068,61200.0
2012-11-21 13:40:00,87.93,87.93,87.87,87.89,32400.0,52.8068,52.8068,52.7708,52.7828,32400.0
2012-11-21 13:45:00,87.89,87.92,87.89,87.9,44600.0,52.7828,52.8008,52.7828,52.7888,44600.0
2012-11-21 13:50:00,87.9,87.92,87.84,87.87,45700.0,52.7888,52.8008,52.7528,52.7708,45700.0
2012-11-21 13:55:00,87.86,87.88,87.85,87.88,24700.0,52.7648,52.7768,52.7588,52.7768,24700.0
2012-11-21 14:00:00,87.88,87.91,87.87,87.87,37500.0,52.7768,52.7948,52.7708,52.7708,37500.0
2012-11-21 14:05:00,87.87,87.9,87.86,87.89,47400.0,52.7708,52.7888,52.7648,52.7828,47400.0
2012-11-21 14:10:00,87.9,87.91,87.88,87.9,46700.0,52.7888,52.7948,52.7768,52.7888,46700.0
2012-11-21 14:15:00,87.9,87.91,87.81,87.83,64500.0,52.7888,52.7948,52.7348,52.7468,64500.0
2012-11-21 14:20:00,87.84,87.85,87.8,87.81,34600.0,52.7528,52.7588,52.7288,52.7348,34600.0
2012-11-21 14:25:00,87.81,87.85,87.76,87.85,36600.0,52.7348,52.7588,52.7047,52.7588,36600.0
2012-11-21 14:30:00,87.84,87.86,87.83,87.85,46800.0,52.7528,52.7648,52.7468,52.7588,46800.0
2012-11-21 14:35:00,87.85,87.88,87.83,87.83,45100.0,52.7588,52.7768,52.7468,52.7468,45100.0
2012-11-21 14:40:00,87.84,87.87,87.83,87.85,18900.0,52.7528,52.7708,52.7468,52.7588,18900.0
2012-11-21 14:45:00,87.83,87.84,87.76,87.76,26300.0,52.7468,52.7528,52.7047,52.7047,26300.0
2012-11-21 14:50:00,87.76,87.78,87.75,87.75,52000.0,52.7047,52.7167,52.6987,52.6987,52000.0
2012-11-21 14:55:00,87.75,87.76,87.72,87.73,56700.0,52.6987,52.7047,52.6807,52.6867,56700.0
2012-11-21 15:00:00,87.74,87.78,87.74,87.77,97300.0,52.6927,52.7167,52.6927,52.7107,97300.0
2012-11-21 15:05:00,87.77,87.88,87.76,87.87,70400.0,52.7107,52.7768,52.7047,52.7708,70400.0
2012-11-21 15:10:00,87.88,87.93,87.86,87.92,58900.0,52.7768,52.8068,52.7648,52.8008,58900.0
2012-11-21 15:15:00,87.92,87.94,87.91,87.94,73600.0,52.8008,52.8128,52.7948,52.8128,73600.0
2012-11-21 15:20:00,87.93,87.94,87.9,87.92,79700.0,52.8068,52.8128,52.7888,52.8008,79700.0
2012-11-21 15:25:00,87.93,87.93,87.87,87.88,90900.0,52.8068,52.8068,52.7708,52.7768,90900.0
2012-11-21 15:30:00,87.89,87.89,87.85,87.87,47300.0,52.7828,52.7828,52.7588,52.7708,47300.0
2012-11-21 15:35:00,87.88,87.92,87.87,87.91,74100.0,52.7768,52.8008,52.7708,52.7948,74100.0
2012-11-21 15:40:00,87.91,87.93,87.9,87.93,112900.0,52.7948,52.8068,52.7888,52.8068,112900.0
2012-11-21 15:45:00,87.92,87.96,87.89,87.95,192600.0,52.8008,52.8248,52.7828,52.8188,192600.0
2012-11-21 15:50:00,87.96,87.96,87.89,87.93,129500.0,52.8248,52.8248,52.7828,52.8068,129500.0
2012-11-21 15:55:00,87.93,88.02,87.92,88.01,340200.0,52.8068,52.8609,52.8008,52.8549,340200.0
2012-11-23 09:30:00,88.25,88.29,88.03,88.04,275200.0,52.999,53.023,52.8669,52.8729,275200.0
2012-11-23 09:35:00,88.05,88.15,88.01,88.08,93400.0,52.8789,52.9389,52.8549,52.8969,93400.0
2012-11-23 09:40:00,88.09,88.17,88.04,88.07,108600.0,52.9029,52.951,52.8729,52.8909,108600.0
2012-11-23 09:45:00,88.09,88.13,88.02,88.08,52900.0,52.9029,52.9269,52.8609,52.8969,52900.0
2012-11-23 09:50:00,88.09,88.14,88.08,88.11,72500.0,52.9029,52.9329,52.8969,52.9149,72500.0
2012-11-23 09:55:00,88.11,88.17,88.09,88.14,54200.0,52.9149,52.951,52.9029,52.9329,54200.0
2012-11-23 10:00:00,88.14,88.25,88.14,88.23,120600.0,52.9329,52.999,52.9329,52.987,120600.0
2012-11-23 10:05:00,88.23,88.26,88.15,88.19,48700.0,52.987,53.005,52.9389,52.963,48700.0
2012-11-23 10:10:00,88.19,88.34,88.19,88.32,36600.0,52.963,53.0531,52.963,53.041,36600.0
2012-11-23 10:15:00,88.32,88.34,88.26,88.34,38900.0,53.041,53.0531,53.005,53.0531,38900.0
2012-11-23 10:20:00,88.35,88.45,88.34,88.44,70200.0,53.0591,53.1191,53.0531,53.1131,70200.0
2012-11-23 10:25:00,88.44,88.5,88.41,88.43,83000.0,53.1131,53.1491,53.0951,53.1071,83000.0
2012-11-23 10:30:00,88.42,88.48,88.41,88.43,51200.0,53.1011,53.1371,53.0951,53.1071,51200.0
2012-11-23 10:35:00,88.43,88.44,88.33,88.34,64700.0,53.1071,53.1131,53.047,53.0531,64700.0
2012-11-23 10:40:00,88.34,88.4,88.31,88.36,101300.0,53.0531,53.0891,53.035,53.0651,101300.0
2012-11-23 10:45:00,88.36,88.44,88.35,88.43,42200.0,53.0651,53.1131,53.0591,53.1071,42200.0
2012-11-23 10:50:00,88.44,88.45,88.4,88.41,48900.0,53.1131,53.1191,53.0891,53.0951,48900.0
2012-11-23 10:55:00,88.41,88.42,88.33,88.39,42400.0,53.0951,53.1011,53.047,53.0831,42400.0
2012-11-23 11:00:00,88.39,88.4,88.35,88.35,92800.0,53.0831,53.0891,53.0591,53.0591,92800.0
2012-11-23 11:05:00,88.35,88.38,88.31,88.35,74800.0,53.0591,53.0771,53.035,53.0591,74800.0
2012-11-23 11:10:00,88.36,88.41,88.35,88.39,58200.0,53.0651,53.0951,53.0591,53.0831,58200.0
2012-11-23 11:15:00,88.39,88.46,88.39,88.45,47000.0,53.0831,53.1251,53.0831,53.1191,47000.0
2012-11-23 11:20:00,88.45,88.5,88.45,88.49,59700.0,53.1191,53.1491,53.1191,53.1431,59700.0
2012-11-23 11:25:00,88.49,88.49,88.45,88.45,62000.0,53.1431,53.1431,53.1191,53.1191,62000.0
2012-11-23 11:30:00,88.46,88.52,88.46,88.51,73900.0,53.1251,53.1612,53.1251,53.1551,73900.0
2012-11-23 11:35:00,88.52,88.53,88.47,88.51,75400.0,53.1612,53.1672,53.1311,53.1551,75400.0
2012-11-23 11:40:00,88.51,88.58,88.48,88.49,81600.0,53.1551,53.1972,53.1371,53.1431,81600.0
2012-11-23 11:45:00,88.5,88.52,88.48,88.49,50000.0,53.1491,53.1612,53.1371,53.1431,50000.0
2012-11-23 11:50:00,88.49,88.56,88.48,88.48,71200.0,53.1431,53.1852,53.1371,53.1371,71200.0
2012-11-23 11:55:00,88.47,88.49,88.42,88.45,53400.0,53.1311,53.1431,53.1011,53.1191,53400.0
2012-11-23 12:00:00,88.45,88.49,88.38,88.49,100700.0,53.1191,53.1431,53.0771,53.1431,100700.0
2012-11-23 12:05:00,88.49,88.49,88.41,88.42,81400.0,53.1431,53.1431,53.0951,53.1011,81400.0
2012-11-23 12:10:00,88.41,88.44,88.38,88.38,68500.0,53.0951,53.1131,53.0771,53.0771,68500.0
2012-11-23 12:15:00,88.37,88.37,88.32,88.35,76000.0,53.0711,53.0711,53.041,53.0591,76000.0
2012-11-23 12:20:00,88.36,88.49,88.35,88.45,105100.0,53.0651,53.1431,53.0591,53.1191,105100.0
2012-11-23 12:25:00,88.45,88.59,88.45,88.57,177700.0,53.1191,53.2032,53.1191,53.1912,177700.0
2012-11-23 12:30:00,88.57,88.61,88.53,88.58,163200.0,53.1912,53.2152,53.1672,53.1972,163200.0
2012-11-23 12:35:00,88.58,88.77,88.58,88.76,239000.0,53.1972,53.3113,53.1972,53.3053,239000.0
2012-11-23 12:40:00,88.75,88.84,88.69,88.78,267500.0,53.2993,53.3533,53.2632,53.3173,267500.0
2012-11-23 12:45:00,88.79,88.89,88.72,88.85,314200.0,53.3233,53.3834,53.2813,53.3593,314200.0
2012-11-23 12:50:00,88.85,88.85,88.75,88.82,194100.0,53.3593,53.3593,53.2993,53.3413,194100.0
2012-11-23 12:55:00,88.83,89.09,88.81,89.05,588300.0,53.3473,53.5035,53.3353,53.4794,588300.0
2012-11-26 09:30:00,88.22,88.32,88.13,88.28,463700.0,52.981,53.041,52.9269,53.017,463700.0
2012-11-26 09:35:00,88.31,88.4,88.2,88.24,92200.0,53.035,53.0891,52.969,52.993,92200.0
2012-11-26 09:40:00,88.24,88.35,88.2,88.3,205400.0,52.993,53.0591,52.969,53.029,205400.0
2012-11-26 09:45:00,88.29,88.33,88.26,88.31,120300.0,53.023,53.047,53.005,53.035,120300.0
2012-11-26 09:50:00,88.3,88.32,88.14,88.24,145800.0,53.029,53.041,52.9329,52.993,145800.0
2012-11-26 09:55:00,88.24,88.29,88.17,88.24,162700.0,52.993,53.023,52.951,52.993,162700.0
2012-11-26 10:00:00,88.25,88.27,88.19,88.26,127600.0,52.999,53.011,52.963,53.005,127600.0
2012-11-26 10:05:00,88.26,88.26,88.15,88.18,127600.0,53.005,53.005,52.9389,52.957,127600.0
2012-11-26 10:10:00,88.17,88.22,88.13,88.2,71300.0,52.951,52.981,52.9269,52.969,71300.0
2012-11-26 10:15:00,88.2,88.3,88.19,88.29,81800.0,52.969,53.029,52.963,53.023,81800.0
2012-11-26 10:20:00,88.29,88.35,88.25,88.29,128500.0,53.023,53.0591,52.999,53.023,128500.0
2012-11-26 10:25:00,88.29,88.53,88.26,88.42,215700.0,53.023,53.1672,53.005,53.1011,215700.0
2012-11-26 10:30:00,88.42,88.47,88.39,88.43,66700.0,53.1011,53.1311,53.0831,53.1071,66700.0
2012-11-26 10:35:00,88.43,88.48,88.4,88.4,63300.0,53.1071,53.1371,53.0891,53.0891,63300.0
2012-11-26 10:40:00,88.4,88.42,88.37,88.4,57800.0,53.0891,53.1011,53.0711,53.0891,57800.0
2012-11-26 10:45:00,88.4,88.4,88.28,88.32,54600.0,53.0891,53.0891,53.017,53.041,54600.0
2012-11-26 10:50:00,88.31,88.32,88.26,88.27,50700.0,53.035,53.041,53.005,53.011,50700.0
2012-11-26 10:55:00,88.27,88.29,88.18,88.18,106900.0,53.011,53.023,52.957,52.957,106900.0
2012-11-26 11:00:00,88.19,88.22,88.17,88.18,117400.0,52.963,52.981,52.951,52.957,117400.0
2012-11-26 11:05:00,88.18,88.24,88.12,88.21,115900.0,52.957,52.993,52.9209,52.975,115900.0
2012-11-26 11:10:00,88.21,88.25,88.19,88.23,79900.0,52.975,52.999,52.963,52.987,79900.0
2012-11-26 11:15:00,88.23,88.23,88.15,88.18,41300.0,52.987,52.987,52.9389,52.957,41300.0
2012-11-26 11:20:00,88.18,88.18,88.06,88.07,63800.0,52.957,52.957,52.8849,52.8909,63800.0
2012-11-26 11:25:00,88.07,88.18,88.03,88.16,65100.0,52.8909,52.957,52.8669,52.945,65100.0
2012-11-26 11:30:00,88.17,88.19,88.14,88.18,63400.0,52.951,52.963,52.9329,52.957,63400.0
2012-11-26 11:35:00,88.18,88.2,88.15,88.17,52000.0,52.957,52.969,52.9389,52.951,52000.0
2012-11-26 11:40:00,88.17,88.2,88.16,88.19,39100.0,52.951,52.969,52.945,52.963,39100.0
2012-11-26 11:45:00,88.2,88.27,88.17,88.21,70800.0,52.969,53.011,52.951,52.975,70800.0
2012-11-26 11:50:00,88.21,88.25,88.19,88.22,66000.0,52.975,52.999,52.963,52.981,66000.0
2012-11-26 11:55:00,88.21,88.25,88.21,88.23,47700.0,52.975,52.999,52.975,52.987,47700.0
2012-11-26 12:00:00,88.22,88.27,88.21,88.24,56200.0,52.981,53.011,52.975,52.993,56200.0
2012-11-26 12:05:00,88.23,88.26,88.21,88.26,33600.0,52.987,53.005,52.975,53.005,33600.0
2012-11-26 12:10:00,88.25,88.26,88.18,88.19,46200.0,52.999,53.005,52.957,52.963,46200.0
2012-11-26 12:15:00,88.19,88.2,88.13,88.19,54400.0,52.963,52.969,52.9269,52.963,54400.0
2012-11-26 12:20:00,88.2,88.21,88.12,88.14,47200.0,52.969,52.975,52.9209,52.9329,47200.0
2012-11-26 12:25:00,88.14,88.15,88.1,88.13,61500.0,52.9329,52.9389,52.9089,52.9269,61500.0
2012-11-26 12:30:00,88.14,88.16,88.1,88.12,57100.0,52.9329,52.945,52.9089,52.9209,57100.0
2012-11-26 12:35:00,88.11,88.22,88.1,88.22,73000.0,52.9149,52.981,52.9089,52.981,73000.0
2012-11-26 12:40:00,88.21,88.31,88.19,88.29,128100.0,52.975,53.035,52.963,53.023,128100.0
2012-11-26 12:45:00,88.3,88.41,88.29,88.39,76700.0,53.029,53.0951,53.023,53.0831,76700.0
2012-11-26 12:50:00,88.4,88.43,88.35,88.41,66300.0,53.0891,53.1071,53.0591,53.0951,66300.0
2012-11-26 12:55:00,88.42,88.42,88.35,88.35,35800.0,53.1011,53.1011,53.0591,53.0591,35800.0
2012-11-26 13:00:00,88.35,88.4,88.34,88.39,32600.0,53.0591,53.0891,53.0531,53.0831,32600.0
2012-11-26 13:05:00,88.39,88.4,88.3,88.31,55300.0,53.0831,53.0891,53.029,53.035,55300.0
2012-11-26 13:10:00,88.31,88.31,88.22,88.25,61500.0,53.035,53.035,52.981,52.999,61500.0
2012-11-26 13:15:00,88.25,88.33,88.24,88.32,56000.0,52.999,53.047,52.993,53.041,56000.0
2012-11-26 13:20:00,88.33,88.34,88.26,88.29,52000.0,53.047,53.0531,53.005,53.023,52000.0
2012-11-26 13:25:00,88.29,88.3,88.23,88.24,55000.0,53.023,53.029,52.987,52.993,55000.0
2012-11-26 13:30:00,88.24,88.26,88.23,88.25,66100.0,52.993,53.005,52.987,52.999,66100.0
2012-11-26 13:35:00,88.23,88.27,88.22,88.23,50600.0,52.987,53.011,52.981,52.987,50600.0
2012-11-26 13:40:00,88.24,88.24,88.1,88.14,95800.0,52.993,52.993,52.9089,52.9329,95800.0
2012-11-26 13:45:00,88.13,88.13,88.06,88.11,48600.0,52.9269,52.9269,52.8849,52.9149,48600.0
2012-11-26 13:50:00,88.11,88.17,88.09,88.16,48800.0,52.9149,52.951,52.9029,52.945,48800.0
2012-11-26 13:55:00,88.16,88.2,88.13,88.19,55700.0,52.945,52.969,52.9269,52.963,55700.0
2012-11-26 14:00:00,88.19,88.23,88.19,88.21,59700.0,52.963,52.987,52.963,52.975,59700.0
2012-11-26 14:05:00,88.21,88.24,88.19,88.23,48800.0,52.975,52.993,52.963,52.987,48800.0
2012-11-26 14:10:00,88.23,88.25,88.21,88.23,76600.0,52.987,52.999,52.975,52.987,76600.0
2012-11-26 14:15:00,88.23,88.25,88.18,88.18,79600.0,52.987,52.999,52.957,52.957,79600.0
2012-11-26 14:20:00,88.19,88.2,88.14,88.15,57800.0,52.963,52.969,52.9329,52.9389,57800.0
2012-11-26 14:25:00,88.16,88.17,88.12,88.16,100000.0,52.945,52.951,52.9209,52.945,100000.0
2012-11-26 14:30:00,88.15,88.19,88.13,88.18,54100.0,52.9389,52.963,52.9269,52.957,54100.0
2012-11-26 14:35:00,88.18,88.25,88.17,88.23,64000.0,52.957,52.999,52.951,52.987,64000.0
2012-11-26 14:40:00,88.25,88.28,88.22,88.27,78000.0,52.999,53.017,52.981,53.011,78000.0
2012-11-26 14:45:00,88.27,88.33,88.23,88.33,93200.0,53.011,53.047,52.987,53.047,93200.0
2012-11-26 14:50:00,88.33,88.43,88.31,88.42,154500.0,53.047,53.1071,53.035,53.1011,154500.0
2012-11-26 14:55:00,88.41,88.42,88.34,88.39,148500.0,53.0951,53.1011,53.0531,53.0831,148500.0
2012-11-26 15:00:00,88.39,88.45,88.39,88.43,89700.0,53.0831,53.1191,53.0831,53.1071,89700.0
2012-11-26 15:05:00,88.44,88.48,88.44,88.46,126200.0,53.1131,53.1371,53.1131,53.1251,126200.0
2012-11-26 15:10:00,88.46,88.51,88.45,88.46,134100.0,53.1251,53.1551,53.1191,53.1251,134100.0
2012-11-26 15:15:00,88.46,88.47,88.38,88.39,113800.0,53.1251,53.1311,53.0771,53.0831,113800.0
2012-11-26 15:20:00,88.39,88.51,88.37,88.48,130600.0,53.0831,53.1551,53.0711,53.1371,130600.0
2012-11-26 15:25:00,88.48,88.48,88.44,88.45,102900.0,53.1371,53.1371,53.1131,53.1191,102900.0
2012-11-26 15:30:00,88.44,88.45,88.37,88.42,141700.0,53.1131,53.1191,53.0711,53.1011,141700.0
2012-11-26 15:35:00,88.42,88.42,88.37,88.41,142100.0,53.1011,53.1011,53.0711,53.0951,142100.0
2012-11-26 15:40:00,88.4,88.46,88.37,88.37,249700.0,53.0891,53.1251,53.0711,53.0711,249700.0
2012-11-26 15:45:00,88.37,88.41,88.35,88.36,177400.0,53.0711,53.0951,53.0591,53.0651,177400.0
2012-11-26 15:50:00,88.36,88.41,88.36,88.4,220200.0,53.0651,53.0951,53.0651,53.0891,220200.0
2012-11-26 15:55:00,88.4,88.63,88.4,88.59,688700.0,53.0891,53.2272,53.0891,53.2032,688700.0
2012-11-27 09:30:00,88.25,88.51,88.25,88.39,291700.0,52.999,53.1551,52.999,53.0831,291700.0
2012-11-27 09:35:00,88.39,88.41,88.28,88.29,118000.0,53.0831,53.0951,53.017,53.023,118000.0
2012-11-27 09:40:00,88.29,88.4,88.24,88.38,122900.0,53.023,53.0891,52.993,53.0771,122900.0
2012-11-27 09:45:00,88.38,88.47,88.37,88.45,116200.0,53.0771,53.1311,53.0711,53.1191,116200.0
2012-11-27 09:50:00,88.46,88.48,88.34,88.38,117800.0,53.1251,53.1371,53.0531,53.0771,117800.0
2012-11-27 09:55:00,88.38,88.54,88.38,88.51,110000.0,53.0771,53.1732,53.0771,53.1551,110000.0
2012-11-27 10:00:00,88.52,88.54,88.34,88.37,112600.0,53.1612,53.1732,53.0531,53.0711,112600.0
2012-11-27 10:05:00,88.37,88.39,88.27,88.33,110900.0,53.0711,53.0831,53.011,53.047,110900.0
2012-11-27 10:10:00,88.33,88.38,88.31,88.31,93800.0,53.047,53.0771,53.035,53.035,93800.0
2012-11-27 10:15:00,88.3,88.31,88.12,88.17,163800.0,53.029,53.035,52.9209,52.951,163800.0
2012-11-27 10:20:00,88.17,88.17,88.01,88.07,155300.0,52.951,52.951,52.8549,52.8909,155300.0
2012-11-27 10:25:00,88.05,88.09,87.98,87.98,136100.0,52.8789,52.9029,52.8369,52.8369,136100.0
2012-11-27 10:30:00,87.97,88.0,87.86,87.89,179400.0,52.8308,52.8489,52.7648,52.7828,179400.0
2012-11-27 10:35:00,87.9,87.9,87.8,87.82,187000.0,52.7888,52.7888,52.7288,52.7408,187000.0
2012-11-27 10:40:00,87.83,87.92,87.79,87.87,250500.0,52.7468,52.8008,52.7227,52.7708,250500.0
2012-11-27 10:45:00,87.87,87.98,87.85,87.97,76700.0,52.7708,52.8369,52.7588,52.8308,76700.0
2012-11-27 10:50:00,87.96,87.96,87.86,87.93,84200.0,52.8248,52.8248,52.7648,52.8068,84200.0
2012-11-27 10:55:00,87.93,87.94,87.81,87.83,92000.0,52.8068,52.8128,52.7348,52.7468,92000.0
2012-11-27 11:00:00,87.84,87.96,87.84,87.93,67300.0,52.7528,52.8248,52.7528,52.8068,67300.0
2012-11-27 11:05:00,87.93,87.95,87.88,87.88,52400.0,52.8068,52.8188,52.7768,52.7768,52400.0
2012-11-27 11:10:00,87.87,87.97,87.86,87.93,72600.0,52.7708,52.8308,52.7648,52.8068,72600.0
2012-11-27 11:15:00,87.95,87.99,87.94,87.97,109100.0,52.8188,52.8429,52.8128,52.8308,109100.0
2012-11-27 11:20:00,87.97,88.02,87.95,88.01,100300.0,52.8308,52.8609,52.8188,52.8549,100300.0
2012-11-27 11:25:00,88.02,88.02,87.98,87.99,48800.0,52.8609,52.8609,52.8369,52.8429,48800.0
2012-11-27 11:30:00,87.99,88.01,87.95,88.01,68200.0,52.8429,52.8549,52.8188,52.8549,68200.0
2012-11-27 11:35:00,88.01,88.13,88.0,88.08,147800.0,52.8549,52.9269,52.8489,52.8969,147800.0
2012-11-27 11:40:00,88.09,88.12,88.02,88.05,135600.0,52.9029,52.9209,52.8609,52.8789,135600.0
2012-11-27 11:45:00,88.04,88.06,87.94,87.97,124800.0,52.8729,52.8849,52.8128,52.8308,124800.0
2012-11-27 11:50:00,87.97,88.0,87.93,87.94,259400.0,52.8308,52.8489,52.8068,52.8128,259400.0
2012-11-27 11:55:00,87.94,87.96,87.88,87.9,111700.0,52.8128,52.8248,52.7768,52.7888,111700.0
2012-11-27 12:00:00,87.89,87.98,87.89,87.94,115900.0,52.7828,52.8369,52.7828,52.8128,115900.0
2012-11-27 12:05:00,87.94,87.94,87.82,87.85,103100.0,52.8128,52.8128,52.7408,52.7588,103100.0
2012-11-27 12:10:00,87.86,87.88,87.81,87.82,63900.0,52.7648,52.7768,52.7348,52.7408,63900.0
2012-11-27 12:15:00,87.83,87.85,87.82,87.84,45700.0,52.7468,52.7588,52.7408,52.7528,45700.0
2012-11-27 12:20:00,87.84,87.88,87.83,87.88,88000.0,52.7528,52.7768,52.7468,52.7768,88000.0
2012-11-27 12:25:00,87.88,87.95,87.85,87.94,71800.0,52.7768,52.8188,52.7588,52.8128,71800.0
2012-11-27 12:30:00,87.94,87.94,87.87,87.91,58400.0,52.8128,52.8128,52.7708,52.7948,58400.0
2012-11-27 12:35:00,87.91,87.93,87.88,87.92,41500.0,52.7948,52.8068,52.7768,52.8008,41500.0
2012-11-27 12:40:00,87.92,88.0,87.92,87.98,66900.0,52.8008,52.8489,52.8008,52.8369,66900.0
2012-11-27 12:45:00,87.99,88.06,87.98,88.06,83100.0,52.8429,52.8849,52.8369,52.8849,83100.0
2012-11-27 12:50:00,88.05,88.07,87.97,87.98,30500.0,52.8789,52.8909,52.8308,52.8369,30500.0
2012-11-27 12:55:00,87.98,88.02,87.93,87.94,68200.0,52.8369,52.8609,52.8068,52.8128,68200.0
2012-11-27 13:00:00,87.94,87.94,87.84,87.86,111200.0,52.8128,52.8128,52.7528,52.7648,111200.0
2012-11-27 13:05:00,87.86,87.86,87.78,87.79,68400.0,52.7648,52.7648,52.7167,52.7227,68400.0
2012-11-27 13:10:00,87.8,87.81,87.75,87.78,87300.0,52.7288,52.7348,52.6987,52.7167,87300.0
2012-11-27 13:15:00,87.77,87.85,87.76,87.84,86400.0,52.7107,52.7588,52.7047,52.7528,86400.0
2012-11-27 13:20:00,87.85,87.85,87.78,87.82,74500.0,52.7588,52.7588,52.7167,52.7408,74500.0
2012-11-27 13:25:00,87.82,87.82,87.7,87.78,67100.0,52.7408,52.7408,52.6687,52.7167,67100.0
2012-11-27 13:30:00,87.78,87.85,87.75,87.84,76900.0,52.7167,52.7588,52.6987,52.7528,76900.0
2012-11-27 13:35:00,87.83,87.91,87.82,87.85,36700.0,52.7468,52.7948,52.7408,52.7588,36700.0
2012-11-27 13:40:00,87.85,87.92,87.81,87.92,35300.0,52.7588,52.8008,52.7348,52.8008,35300.0
2012-11-27 13:45:00,87.92,87.94,87.86,87.93,53300.0,52.8008,52.8128,52.7648,52.8068,53300.0
2012-11-27 13:50:00,87.93,87.94,87.85,87.88,57900.0,52.8068,52.8128,52.7588,52.7768,57900.0
2012-11-27 13:55:00,87.87,87.91,87.85,87.86,78600.0,52.7708,52.7948,52.7588,52.7648,78600.0
2012-11-27 14:00:00,87.86,87.88,87.77,87.85,61400.0,52.7648,52.7768,52.7107,52.7588,61400.0
2012-11-27 14:05:00,87.86,87.93,87.84,87.93,68300.0,52.7648,52.8068,52.7528,52.8068,68300.0
2012-11-27 14:10:00,87.92,88.04,87.92,87.96,81000.0,52.8008,52.8729,52.8008,52.8248,81000.0
2012-11-27 14:15:00,87.97,88.04,87.97,88.04,83600.0,52.8308,52.8729,52.8308,52.8729,83600.0
2012-11-27 14:20:00,88.03,88.07,87.8,87.81,203100.0,52.8669,52.8909,52.7288,52.7348,203100.0
2012-11-27 14:25:00,87.83,87.87,87.59,87.62,178400.0,52.7468,52.7708,52.6026,52.6207,178400.0
2012-11-27 14:30:00,87.61,87.68,87.57,87.64,133200.0,52.6146,52.6567,52.5906,52.6327,133200.0
2012-11-27 14:35:00,87.64,87.64,87.54,87.64,105300.0,52.6327,52.6327,52.5726,52.6327,105300.0
2012-11-27 14:40:00,87.63,87.68,87.52,87.53,112900.0,52.6267,52.6567,52.5606,52.5666,112900.0
2012-11-27 14:45:00,87.53,87.63,87.52,87.63,147100.0,52.5666,52.6267,52.5606,52.6267,147100.0
2012-11-27 14:50:00,87.62,87.74,87.61,87.69,99400.0,52.6207,52.6927,52.6146,52.6627,99400.0
2012-11-27 14:55:00,87.7,87.83,87.69,87.79,96500.0,52.6687,52.7468,52.6627,52.7227,96500.0
2012-11-27 15:00:00,87.79,87.88,87.73,87.74,92400.0,52.7227,52.7768,52.6867,52.6927,92400.0
2012-11-27 15:05:00,87.74,87.79,87.71,87.77,133900.0,52.6927,52.7227,52.6747,52.7107,133900.0
2012-11-27 15:10:00,87.78,87.83,87.74,87.79,149900.0,52.7167,52.7468,52.6927,52.7227,149900.0
2012-11-27 15:15:00,87.79,87.83,87.71,87.79,163600.0,52.7227,52.7468,52.6747,52.7227,163600.0
2012-11-27 15:20:00,87.8,87.88,87.76,87.86,106200.0,52.7288,52.7768,52.7047,52.7648,106200.0
2012-11-27 15:25:00,87.87,87.88,87.74,87.79,120700.0,52.7708,52.7768,52.6927,52.7227,120700.0
2012-11-27 15:30:00,87.8,87.86,87.69,87.7,157700.0,52.7288,52.7648,52.6627,52.6687,157700.0
2012-11-27 15:35:00,87.71,87.72,87.57,87.63,140600.0,52.6747,52.6807,52.5906,52.6267,140600.0
2012-11-27 15:40:00,87.63,87.69,87.58,87.63,154000.0,52.6267,52.6627,52.5966,52.6267,154000.0
2012-11-27 15:45:00,87.63,87.64,87.55,87.61,220000.0,52.6267,52.6327,52.5786,52.6146,220000.0
2012-11-27 15:50:00,87.61,87.63,87.51,87.51,314200.0,52.6146,52.6267,52.5546,52.5546,314200.0
2012-11-27 15:55:00,87.52,87.53,87.24,87.36,868100.0,52.5606,52.5666,52.3924,52.4645,868100.0
2012-11-28 09:30:00,86.53,86.71,86.5,86.53,501200.0,51.966,52.0741,51.948,51.966,501200.0
2012-11-28 09:35:00,86.53,86.59,86.47,86.5,217600.0,51.966,52.0021,51.93,51.948,217600.0
2012-11-28 09:40:00,86.5,86.54,86.44,86.47,196200.0,51.948,51.9721,51.912,51.93,196200.0
2012-11-28 09:45:00,86.46,86.49,86.38,86.4,187400.0,51.924,51.942,51.876,51.888,187400.0
2012-11-28 09:50:00,86.39,86.49,86.35,86.48,143200.0,51.882,51.942,51.8579,51.936,143200.0
2012-11-28 09:55:00,86.48,86.5,86.44,86.47,114200.0,51.936,51.948,51.912,51.93,114200.0
2012-11-28 10:00:00,86.46,86.47,86.28,86.33,246500.0,51.924,51.93,51.8159,51.8459,246500.0
2012-11-28 10:05:00,86.32,86.36,86.28,86.3,184100.0,51.8399,51.864,51.8159,51.8279,184100.0
2012-11-28 10:10:00,86.3,86.39,86.29,86.38,210800.0,51.8279,51.882,51.8219,51.876,210800.0
2012-11-28 10:15:00,86.38,86.46,86.36,86.45,140800.0,51.876,51.924,51.864,51.918,140800.0
2012-11-28 10:20:00,86.44,86.69,86.42,86.65,288700.0,51.912,52.0621,51.9,52.0381,288700.0
2012-11-28 10:25:00,86.67,86.71,86.59,86.67,218500.0,52.0501,52.0741,52.0021,52.0501,218500.0
2012-11-28 10:30:00,86.65,86.7,86.63,86.64,113200.0,52.0381,52.0681,52.0261,52.0321,113200.0
2012-11-28 10:35:00,86.64,87.16,86.63,87.09,269100.0,52.0321,52.3444,52.0261,52.3024,269100.0
2012-11-28 10:40:00,87.09,87.15,86.89,86.93,238400.0,52.3024,52.3384,52.1822,52.2063,238400.0
2012-11-28 10:45:00,86.92,87.04,86.91,86.95,236300.0,52.2003,52.2723,52.1943,52.2183,236300.0
2012-11-28 10:50:00,86.94,86.98,86.86,86.92,119400.0,52.2123,52.2363,52.1642,52.2003,119400.0
2012-11-28 10:55:00,86.93,86.99,86.89,86.94,135000.0,52.2063,52.2423,52.1822,52.2123,135000.0
2012-11-28 11:00:00,86.95,87.03,86.9,86.9,169100.0,52.2183,52.2663,52.1883,52.1883,169100.0
2012-11-28 11:05:00,86.91,86.96,86.86,86.92,98300.0,52.1943,52.2243,52.1642,52.2003,98300.0
2012-11-28 11:10:00,86.93,87.07,86.92,87.03,122400.0,52.2063,52.2903,52.2003,52.2663,122400.0
2012-11-28 11:15:00,87.03,87.27,87.02,87.26,154200.0,52.2663,52.4105,52.2603,52.4045,154200.0
2012-11-28 11:20:00,87.25,87.3,87.23,87.25,179200.0,52.3984,52.4285,52.3864,52.3984,179200.0
2012-11-28 11:25:00,87.25,87.33,87.22,87.33,107800.0,52.3984,52.4465,52.3804,52.4465,107800.0
2012-11-28 11:30:00,87.34,87.36,87.15,87.2,124300.0,52.4525,52.4645,52.3384,52.3684,124300.0
2012-11-28 11:35:00,87.21,87.23,87.14,87.15,153100.0,52.3744,52.3864,52.3324,52.3384,153100.0
2012-11-28 11:40:00,87.14,87.16,87.04,87.08,107500.0,52.3324,52.3444,52.2723,52.2964,107500.0
2012-11-28 11:45:00,87.07,87.09,87.0,87.03,139100.0,52.2903,52.3024,52.2483,52.2663,139100.0
2012-11-28 11:50:00,87.02,87.04,86.97,87.0,113000.0,52.2603,52.2723,52.2303,52.2483,113000.0
2012-11-28 11:55:00,86.99,87.12,86.99,87.02,68200.0,52.2423,52.3204,52.2423,52.2603,68200.0
2012-11-28 12:00:00,87.02,87.09,86.86,86.86,109500.0,52.2603,52.3024,52.1642,52.1642,109500.0
2012-11-28 12:05:00,86.86,86.96,86.82,86.94,104900.0,52.1642,52.2243,52.1402,52.2123,104900.0
2012-11-28 12:10:00,86.93,87.16,86.86,87.08,104600.0,52.2063,52.3444,52.1642,52.2964,104600.0
2012-11-28 12:15:00,87.06,87.52,87.06,87.4,231700.0,52.2843,52.5606,52.2843,52.4885,231700.0
2012-11-28 12:20:00,87.4,87.54,87.35,87.53,141000.0,52.4885,52.5726,52.4585,52.5666,141000.0
2012-11-28 12:25:00,87.52,87.58,87.45,87.52,149600.0,52.5606,52.5966,52.5186,52.5606,149600.0
2012-11-28 12:30:00,87.53,87.65,87.49,87.61,181900.0,52.5666,52.6387,52.5426,52.6146,181900.0
2012-11-28 12:35:00,87.62,87.72,87.6,87.69,100300.0,52.6207,52.6807,52.6086,52.6627,100300.0
2012-11-28 12:40:00,87.68,87.72,87.56,87.57,127800.0,52.6567,52.6807,52.5846,52.5906,127800.0
2012-11-28 12:45:00,87.57,87.62,87.5,87.52,165000.0,52.5906,52.6207,52.5486,52.5606,165000.0
2012-11-28 12:50:00,87.53,87.57,87.47,87.54,201300.0,52.5666,52.5906,52.5306,52.5726,201300.0
2012-11-28 12:55:00,87.55,87.71,87.55,87.64,142600.0,52.5786,52.6747,52.5786,52.6327,142600.0
2012-11-28 13:00:00,87.65,87.68,87.53,87.54,93200.0,52.6387,52.6567,52.5666,52.5726,93200.0
2012-11-28 13:05:00,87.54,87.55,87.4,87.42,67200.0,52.5726,52.5786,52.4885,52.5005,67200.0
2012-11-28 13:10:00,87.39,87.48,87.38,87.39,90800.0,52.4825,52.5366,52.4765,52.4825,90800.0
2012-11-28 13:15:00,87.39,87.46,87.35,87.38,71200.0,52.4825,52.5246,52.4585,52.4765,71200.0
2012-11-28 13:20:00,87.38,87.55,87.37,87.54,59300.0,52.4765,52.5786,52.4705,52.5726,59300.0
2012-11-28 13:25:00,87.54,87.61,87.52,87.61,89600.0,52.5726,52.6146,52.5606,52.6146,89600.0
2012-11-28 13:30:00,87.61,87.71,87.58,87.71,145500.0,52.6146,52.6747,52.5966,52.6747,145500.0
2012-11-28 13:35:00,87.71,87.8,87.66,87.73,210000.0,52.6747,52.7288,52.6447,52.6867,210000.0
2012-11-28 13:40:00,87.73,87.8,87.71,87.8,78100.0,52.6867,52.7288,52.6747,52.7288,78100.0
2012-11-28 13:45:00,87.8,87.81,87.75,87.81,89000.0,52.7288,52.7348,52.6987,52.7348,89000.0
2012-11-28 13:50:00,87.8,87.8,87.73,87.75,87000.0,52.7288,52.7288,52.6867,52.6987,87000.0
2012-11-28 13:55:00,87.75,87.87,87.72,87.82,92400.0,52.6987,52.7708,52.6807,52.7408,92400.0
2012-11-28 14:00:00,87.81,87.89,87.78,87.8,92900.0,52.7348,52.7828,52.7167,52.7288,92900.0
2012-11-28 14:05:00,87.8,87.84,87.71,87.81,97100.0,52.7288,52.7528,52.6747,52.7348,97100.0
2012-11-28 14:10:00,87.8,87.85,87.78,87.82,83400.0,52.7288,52.7588,52.7167,52.7408,83400.0
2012-11-28 14:15:00,87.83,87.86,87.76,87.81,92200.0,52.7468,52.7648,52.7047,52.7348,92200.0
2012-11-28 14:20:00,87.83,87.85,87.73,87.77,114400.0,52.7468,52.7588,52.6867,52.7107,114400.0
2012-11-28 14:25:00,87.78,87.84,87.77,87.84,67300.0,52.7167,52.7528,52.7107,52.7528,67300.0
2012-11-28 14:30:00,87.84,87.94,87.79,87.89,114100.0,52.7528,52.8128,52.7227,52.7828,114100.0
2012-11-28 14:35:00,87.89,87.97,87.85,87.95,155000.0,52.7828,52.8308,52.7588,52.8188,155000.0
2012-11-28 14:40:00,87.95,88.02,87.88,87.94,214600.0,52.8188,52.8609,52.7768,52.8128,214600.0
2012-11-28 14:45:00,87.93,87.94,87.8,87.89,107500.0,52.8068,52.8128,52.7288,52.7828,107500.0
2012-11-28 14:50:00,87.88,87.93,87.83,87.91,70300.0,52.7768,52.8068,52.7468,52.7948,70300.0
2012-11-28 14:55:00,87.91,87.98,87.89,87.89,199200.0,52.7948,52.8369,52.7828,52.7828,199200.0
2012-11-28 15:00:00,87.89,87.92,87.83,87.84,140100.0,52.7828,52.8008,52.7468,52.7528,140100.0
2012-11-28 15:05:00,87.84,87.94,87.8,87.93,157300.0,52.7528,52.8128,52.7288,52.8068,157300.0
2012-11-28 15:10:00,87.93,87.97,87.83,87.84,189200.0,52.8068,52.8308,52.7468,52.7528,189200.0
2012-11-28 15:15:00,87.85,87.92,87.83,87.84,155300.0,52.7588,52.8008,52.7468,52.7528,155300.0
2012-11-28 15:20:00,87.84,87.94,87.84,87.93,165700.0,52.7528,52.8128,52.7528,52.8068,165700.0
2012-11-28 15:25:00,87.94,88.05,87.91,88.05,267300.0,52.8128,52.8789,52.7948,52.8789,267300.0
2012-11-28 15:30:00,88.04,88.11,87.98,88.09,213600.0,52.8729,52.9149,52.8369,52.9029,213600.0
2012-11-28 15:35:00,88.08,88.11,88.02,88.03,218200.0,52.8969,52.9149,52.8609,52.8669,218200.0
2012-11-28 15:40:00,88.04,88.11,87.96,88.02,289100.0,52.8729,52.9149,52.8248,52.8609,289100.0
2012-11-28 15:45:00,88.02,88.14,87.97,88.04,570500.0,52.8609,52.9329,52.8308,52.8729,570500.0
2012-11-28 15:50:00,88.04,88.06,87.9,88.01,438300.0,52.8729,52.8849,52.7888,52.8549,438300.0
2012-11-28 15:55:00,88.01,88.19,87.97,88.09,712300.0,52.8549,52.963,52.8308,52.9029,712300.0
2012-11-29 09:30:00,88.37,88.48,88.26,88.44,286200.0,53.0711,53.1371,53.005,53.1131,286200.0
2012-11-29 09:35:00,88.46,88.46,88.29,88.35,135300.0,53.1251,53.1251,53.023,53.0591,135300.0
2012-11-29 09:40:00,88.37,88.52,88.32,88.42,131700.0,53.0711,53.1612,53.041,53.1011,131700.0
2012-11-29 09:45:00,88.43,88.48,88.29,88.38,132500.0,53.1071,53.1371,53.023,53.0771,132500.0
2012-11-29 09:50:00,88.39,88.47,88.36,88.37,93600.0,53.0831,53.1311,53.0651,53.0711,93600.0
2012-11-29 09:55:00,88.38,88.58,88.38,88.56,110200.0,53.0771,53.1972,53.0771,53.1852,110200.0
2012-11-29 10:00:00,88.58,88.69,88.5,88.5,150600.0,53.1972,53.2632,53.1491,53.1491,150600.0
2012-11-29 10:05:00,88.51,88.56,88.26,88.28,216300.0,53.1551,53.1852,53.005,53.017,216300.0
2012-11-29 10:10:00,88.27,88.35,88.08,88.33,127800.0,53.011,53.0591,52.8969,53.047,127800.0
2012-11-29 10:15:00,88.33,88.38,88.26,88.33,103400.0,53.047,53.0771,53.005,53.047,103400.0
2012-11-29 10:20:00,88.34,88.45,88.34,88.38,96200.0,53.0531,53.1191,53.0531,53.0771,96200.0
2012-11-29 10:25:00,88.39,88.49,88.31,88.36,113200.0,53.0831,53.1431,53.035,53.0651,113200.0
2012-11-29 10:30:00,88.36,88.37,88.21,88.26,127100.0,53.0651,53.0711,52.975,53.005,127100.0
2012-11-29 10:35:00,88.27,88.29,88.18,88.23,79100.0,53.011,53.023,52.957,52.987,79100.0
2012-11-29 10:40:00,88.22,88.29,88.18,88.27,81700.0,52.981,53.023,52.957,53.011,81700.0
2012-11-29 10:45:00,88.29,88.29,88.2,88.25,73000.0,53.023,53.023,52.969,52.999,73000.0
2012-11-29 10:50:00,88.25,88.31,88.24,88.3,80600.0,52.999,53.035,52.993,53.029,80600.0
2012-11-29 10:55:00,88.29,88.35,88.25,88.3,124600.0,53.023,53.0591,52.999,53.029,124600.0
2012-11-29 11:00:00,88.29,88.42,88.28,88.38,78400.0,53.023,53.1011,53.017,53.0771,78400.0
2012-11-29 11:05:00,88.38,88.38,88.31,88.31,68200.0,53.0771,53.0771,53.035,53.035,68200.0
2012-11-29 11:10:00,88.31,88.36,88.29,88.35,97100.0,53.035,53.0651,53.023,53.0591,97100.0
2012-11-29 11:15:00,88.34,88.4,88.33,88.34,111800.0,53.0531,53.0891,53.047,53.0531,111800.0
2012-11-29 11:20:00,88.34,88.36,88.28,88.31,59500.0,53.0531,53.0651,53.017,53.035,59500.0
2012-11-29 11:25:00,88.3,88.34,88.24,88.34,64300.0,53.029,53.0531,52.993,53.0531,64300.0
2012-11-29 11:30:00,88.35,88.42,88.3,88.3,71800.0,53.0591,53.1011,53.029,53.029,71800.0
2012-11-29 11:35:00,88.32,88.34,88.29,88.31,112100.0,53.041,53.0531,53.023,53.035,112100.0
2012-11-29 11:40:00,88.31,88.34,87.64,87.76,587300.0,53.035,53.0531,52.6327,52.7047,587300.0
2012-11-29 11:45:00,87.76,87.99,87.69,87.92,278700.0,52.7047,52.8429,52.6627,52.8008,278700.0
2012-11-29 11:50:00,87.93,88.06,87.89,87.96,116500.0,52.8068,52.8849,52.7828,52.8248,116500.0
2012-11-29 11:55:00,87.97,87.99,87.74,87.81,93500.0,52.8308,52.8429,52.6927,52.7348,93500.0
2012-11-29 12:00:00,87.84,87.9,87.78,87.85,102800.0,52.7528,52.7888,52.7167,52.7588,102800.0
2012-11-29 12:05:00,87.85,87.86,87.63,87.8,161900.0,52.7588,52.7648,52.6267,52.7288,161900.0
2012-11-29 12:10:00,87.79,88.03,87.77,87.96,138900.0,52.7227,52.8669,52.7107,52.8248,138900.0
2012-11-29 12:15:00,87.95,88.0,87.89,87.94,76100.0,52.8188,52.8489,52.7828,52.8128,76100.0
2012-11-29 12:20:00,87.96,88.0,87.91,87.98,59000.0,52.8248,52.8489,52.7948,52.8369,59000.0
2012-11-29 12:25:00,87.98,88.06,87.98,88.06,85800.0,52.8369,52.8849,52.8369,52.8849,85800.0
2012-11-29 12:30:00,88.06,88.08,87.98,88.06,58700.0,52.8849,52.8969,52.8369,52.8849,58700.0
2012-11-29 12:35:00,88.06,88.09,87.92,87.94,80700.0,52.8849,52.9029,52.8008,52.8128,80700.0
2012-11-29 12:40:00,87.92,87.94,87.87,87.9,115900.0,52.8008,52.8128,52.7708,52.7888,115900.0
2012-11-29 12:45:00,87.91,88.0,87.9,87.99,51600.0,52.7948,52.8489,52.7888,52.8429,51600.0
2012-11-29 12:50:00,87.99,88.03,87.99,88.0,50400.0,52.8429,52.8669,52.8429,52.8489,50400.0
2012-11-29 12:55:00,87.99,88.01,87.95,87.98,39900.0,52.8429,52.8549,52.8188,52.8369,39900.0
2012-11-29 13:00:00,87.99,88.09,87.98,88.08,51100.0,52.8429,52.9029,52.8369,52.8969,51100.0
2012-11-29 13:05:00,88.08,88.08,87.97,88.01,43800.0,52.8969,52.8969,52.8308,52.8549,43800.0
2012-11-29 13:10:00,88.0,88.04,87.97,87.99,54000.0,52.8489,52.8729,52.8308,52.8429,54000.0
2012-11-29 13:15:00,87.99,88.09,87.98,88.07,75800.0,52.8429,52.9029,52.8369,52.8909,75800.0
2012-11-29 13:20:00,88.07,88.1,88.04,88.07,74000.0,52.8909,52.9089,52.8729,52.8909,74000.0
2012-11-29 13:25:00,88.07,88.12,88.06,88.11,53000.0,52.8909,52.9209,52.8849,52.9149,53000.0
2012-11-29 13:30:00,88.11,88.23,88.11,88.23,90800.0,52.9149,52.987,52.9149,52.987,90800.0
2012-11-29 13:35:00,88.23,88.27,88.19,88.24,71900.0,52.987,53.011,52.963,52.993,71900.0
2012-11-29 13:40:00,88.26,88.26,88.17,88.2,43200.0,53.005,53.005,52.951,52.969,43200.0
2012-11-29 13:45:00,88.2,88.28,88.18,88.25,54000.0,52.969,53.017,52.957,52.999,54000.0
2012-11-29 13:50:00,88.24,88.31,88.23,88.3,49200.0,52.993,53.035,52.987,53.029,49200.0
2012-11-29 13:55:00,88.31,88.33,88.18,88.19,67200.0,53.035,53.047,52.957,52.963,67200.0
2012-11-29 14:00:00,88.19,88.24,88.17,88.22,52300.0,52.963,52.993,52.951,52.981,52300.0
2012-11-29 14:05:00,88.22,88.25,88.16,88.2,82800.0,52.981,52.999,52.945,52.969,82800.0
2012-11-29 14:10:00,88.19,88.2,88.11,88.15,61600.0,52.963,52.969,52.9149,52.9389,61600.0
2012-11-29 14:15:00,88.15,88.23,88.14,88.19,57800.0,52.9389,52.987,52.9329,52.963,57800.0
2012-11-29 14:20:00,88.18,88.2,88.14,88.14,51300.0,52.957,52.969,52.9329,52.9329,51300.0
2012-11-29 14:25:00,88.15,88.18,88.09,88.13,99600.0,52.9389,52.957,52.9029,52.9269,99600.0
2012-11-29 14:30:00,88.12,88.17,88.11,88.13,67200.0,52.9209,52.951,52.9149,52.9269,67200.0
2012-11-29 14:35:00,88.12,88.17,88.11,88.17,50900.0,52.9209,52.951,52.9149,52.951,50900.0
2012-11-29 14:40:00,88.16,88.23,88.12,88.23,98700.0,52.945,52.987,52.9209,52.987,98700.0
2012-11-29 14:45:00,88.22,88.28,88.21,88.22,132400.0,52.981,53.017,52.975,52.981,132400.0
2012-11-29 14:50:00,88.22,88.24,88.19,88.22,67700.0,52.981,52.993,52.963,52.981,67700.0
2012-11-29 14:55:00,88.21,88.26,88.18,88.2,113700.0,52.975,53.005,52.957,52.969,113700.0
2012-11-29 15:00:00,88.2,88.21,88.14,88.15,130300.0,52.969,52.975,52.9329,52.9389,130300.0
2012-11-29 15:05:00,88.15,88.17,88.06,88.11,94700.0,52.9389,52.951,52.8849,52.9149,94700.0
2012-11-29 15:10:00,88.11,88.11,88.03,88.07,111600.0,52.9149,52.9149,52.8669,52.8909,111600.0
2012-11-29 15:15:00,88.07,88.13,88.06,88.09,84200.0,52.8909,52.9269,52.8849,52.9029,84200.0
2012-11-29 15:20:00,88.09,88.12,87.94,87.95,140400.0,52.9029,52.9209,52.8128,52.8188,140400.0
2012-11-29 15:25:00,87.96,88.02,87.91,88.02,118300.0,52.8248,52.8609,52.7948,52.8609,118300.0
2012-11-29 15:30:00,88.01,88.05,87.97,88.02,177200.0,52.8549,52.8789,52.8308,52.8609,177200.0
2012-11-29 15:35:00,88.02,88.05,87.97,88.04,153900.0,52.8609,52.8789,52.8308,52.8729,153900.0
2012-11-29 15:40:00,88.03,88.23,88.01,88.2,248400.0,52.8669,52.987,52.8549,52.969,248400.0
2012-11-29 15:45:00,88.21,88.27,88.13,88.26,380200.0,52.975,53.011,52.9269,53.005,380200.0
2012-11-29 15:50:00,88.26,88.26,88.16,88.23,244200.0,53.005,53.005,52.945,52.987,244200.0
2012-11-29 15:55:00,88.23,88.23,88.07,88.13,517000.0,52.987,52.987,52.8909,52.9269,517000.0
2012-11-30 09:30:00,88.07,88.21,88.01,88.15,254700.0,52.8909,52.975,52.8549,52.9389,254700.0
2012-11-30 09:35:00,88.15,88.19,88.07,88.11,205000.0,52.9389,52.963,52.8909,52.9149,205000.0
2012-11-30 09:40:00,88.09,88.2,88.05,88.11,143800.0,52.9029,52.969,52.8789,52.9149,143800.0
2012-11-30 09:45:00,88.11,88.14,88.01,88.07,109400.0,52.9149,52.9329,52.8549,52.8909,109400.0
2012-11-30 09:50:00,88.06,88.18,88.05,88.15,137000.0,52.8849,52.957,52.8789,52.9389,137000.0
2012-11-30 09:55:00,88.16,88.28,88.16,88.26,201500.0,52.945,53.017,52.945,53.005,201500.0
2012-11-30 10:00:00,88.25,88.4,88.23,88.25,191500.0,52.999,53.0891,52.987,52.999,191500.0
2012-11-30 10:05:00,88.26,88.34,88.22,88.23,108200.0,53.005,53.0531,52.981,52.987,108200.0
2012-11-30 10:10:00,88.22,88.31,88.16,88.29,138800.0,52.981,53.035,52.945,53.023,138800.0
2012-11-30 10:15:00,88.29,88.31,88.2,88.21,123800.0,53.023,53.035,52.969,52.975,123800.0
2012-11-30 10:20:00,88.22,88.3,88.2,88.26,136700.0,52.981,53.029,52.969,53.005,136700.0
2012-11-30 10:25:00,88.26,88.31,88.22,88.27,112500.0,53.005,53.035,52.981,53.011,112500.0
2012-11-30 10:30:00,88.27,88.29,88.2,88.25,121500.0,53.011,53.023,52.969,52.999,121500.0
2012-11-30 10:35:00,88.25,88.25,88.15,88.16,91300.0,52.999,52.999,52.9389,52.945,91300.0
2012-11-30 10:40:00,88.18,88.22,88.14,88.18,105000.0,52.957,52.981,52.9329,52.957,105000.0
2012-11-30 10:45:00,88.18,88.21,88.05,88.06,51600.0,52.957,52.975,52.8789,52.8849,51600.0
2012-11-30 10:50:00,88.05,88.05,87.99,88.02,77200.0,52.8789,52.8789,52.8429,52.8609,77200.0
2012-11-30 10:55:00,88.03,88.13,87.99,88.1,75400.0,52.8669,52.9269,52.8429,52.9089,75400.0
2012-11-30 11:00:00,88.09,88.19,88.07,88.18,86300.0,52.9029,52.963,52.8909,52.957,86300.0
2012-11-30 11:05:00,88.18,88.2,88.13,88.2,147900.0,52.957,52.969,52.9269,52.969,147900.0
2012-11-30 11:10:00,88.2,88.24,88.18,88.19,78100.0,52.969,52.993,52.957,52.963,78100.0
2012-11-30 11:15:00,88.19,88.2,88.08,88.1,77400.0,52.963,52.969,52.8969,52.9089,77400.0
2012-11-30 11:20:00,88.1,88.12,88.03,88.06,70800.0,52.9089,52.9209,52.8669,52.8849,70800.0
2012-11-30 11:25:00,88.04,88.07,88.02,88.05,55200.0,52.8729,52.8909,52.8609,52.8789,55200.0
2012-11-30 11:30:00,88.04,88.05,87.89,87.89,91800.0,52.8729,52.8789,52.7828,52.7828,91800.0
2012-11-30 11:35:00,87.9,87.95,87.86,87.95,82100.0,52.7888,52.8188,52.7648,52.8188,82100.0
2012-11-30 11:40:00,87.95,88.02,87.94,88.0,64700.0,52.8188,52.8609,52.8128,52.8489,64700.0
2012-11-30 11:45:00,88.0,88.04,88.0,88.0,62100.0,52.8489,52.8729,52.8489,52.8489,62100.0
2012-11-30 11:50:00,88.0,88.02,87.93,88.02,93000.0,52.8489,52.8609,52.8068,52.8609,93000.0
2012-11-30 11:55:00,88.02,88.06,87.92,87.96,71800.0,52.8609,52.8849,52.8008,52.8248,71800.0
2012-11-30 12:00:00,87.96,87.99,87.9,87.92,89400.0,52.8248,52.8429,52.7888,52.8008,89400.0
2012-11-30 12:05:00,87.91,87.94,87.88,87.9,67400.0,52.7948,52.8128,52.7768,52.7888,67400.0
2012-11-30 12:10:00,87.9,87.92,87.87,87.89,60700.0,52.7888,52.8008,52.7708,52.7828,60700.0
2012-11-30 12:15:00,87.88,87.93,87.85,87.87,76900.0,52.7768,52.8068,52.7588,52.7708,76900.0
2012-11-30 12:20:00,87.87,88.0,87.86,87.99,57800.0,52.7708,52.8489,52.7648,52.8429,57800.0
2012-11-30 12:25:00,87.99,88.05,87.97,88.03,72000.0,52.8429,52.8789,52.8308,52.8669,72000.0
2012-11-30 12:30:00,88.03,88.09,88.03,88.05,76900.0,52.8669,52.9029,52.8669,52.8789,76900.0
2012-11-30 12:35:00,88.04,88.12,88.04,88.1,59200.0,52.8729,52.9209,52.8729,52.9089,59200.0
2012-11-30 12:40:00,88.11,88.13,88.02,88.03,60700.0,52.9149,52.9269,52.8609,52.8669,60700.0
2012-11-30 12:45:00,88.02,88.04,87.9,87.98,105300.0,52.8609,52.8729,52.7888,52.8369,105300.0
2012-11-30 12:50:00,87.98,87.99,87.84,87.93,81800.0,52.8369,52.8429,52.7528,52.8068,81800.0
2012-11-30 12:55:00,87.95,88.02,87.94,88.01,80700.0,52.8188,52.8609,52.8128,52.8549,80700.0
2012-11-30 13:00:00,88.01,88.09,88.0,88.05,41800.0,52.8549,52.9029,52.8489,52.8789,41800.0
2012-11-30 13:05:00,88.05,88.08,88.02,88.04,44700.0,52.8789,52.8969,52.8609,52.8729,44700.0
2012-11-30 13:10:00,88.04,88.07,88.0,88.05,86500.0,52.8729,52.8909,52.8489,52.8789,86500.0
2012-11-30 13:15:00,88.04,88.05,88.0,88.01,34600.0,52.8729,52.8789,52.8489,52.8549,34600.0
2012-11-30 13:20:00,88.01,88.17,88.01,88.16,70000.0,52.8549,52.951,52.8549,52.945,70000.0
2012-11-30 13:25:00,88.16,88.17,88.09,88.1,64600.0,52.945,52.951,52.9029,52.9089,64600.0
2012-11-30 13:30:00,88.09,88.14,88.02,88.04,60900.0,52.9029,52.9329,52.8609,52.8729,60900.0
2012-11-30 13:35:00,88.03,88.07,88.0,88.05,51900.0,52.8669,52.8909,52.8489,52.8789,51900.0
2012-11-30 13:40:00,88.04,88.08,88.03,88.05,55900.0,52.8729,52.8969,52.8669,52.8789,55900.0
2012-11-30 13:45:00,88.04,88.17,88.04,88.17,196400.0,52.8729,52.951,52.8729,52.951,196400.0
2012-11-30 13:50:00,88.17,88.18,88.12,88.12,91000.0,52.951,52.957,52.9209,52.9209,91000.0
2012-11-30 13:55:00,88.12,88.17,88.09,88.13,61700.0,52.9209,52.951,52.9029,52.9269,61700.0
2012-11-30 14:00:00,88.15,88.18,88.09,88.17,73500.0,52.9389,52.957,52.9029,52.951,73500.0
2012-11-30 14:05:00,88.16,88.2,88.12,88.19,52500.0,52.945,52.969,52.9209,52.963,52500.0
2012-11-30 14:10:00,88.19,88.19,88.08,88.12,50000.0,52.963,52.963,52.8969,52.9209,50000.0
2012-11-30 14:15:00,88.12,88.13,88.08,88.09,68700.0,52.9209,52.9269,52.8969,52.9029,68700.0
2012-11-30 14:20:00,88.08,88.14,88.08,88.13,101100.0,52.8969,52.9329,52.8969,52.9269,101100.0
2012-11-30 14:25:00,88.13,88.18,88.12,88.14,72600.0,52.9269,52.957,52.9209,52.9329,72600.0
2012-11-30 14:30:00,88.14,88.15,88.09,88.09,64600.0,52.9329,52.9389,52.9029,52.9029,64600.0
2012-11-30 14:35:00,88.09,88.11,88.01,88.01,116100.0,52.9029,52.9149,52.8549,52.8549,116100.0
2012-11-30 14:40:00,88.01,88.04,87.98,87.98,113700.0,52.8549,52.8729,52.8369,52.8369,113700.0
2012-11-30 14:45:00,87.98,88.03,87.95,88.0,91100.0,52.8369,52.8669,52.8188,52.8489,91100.0
2012-11-30 14:50:00,87.99,88.03,87.96,88.02,97500.0,52.8429,52.8669,52.8248,52.8609,97500.0
2012-11-30 14:55:00,88.03,88.03,87.94,87.94,98700.0,52.8669,52.8669,52.8128,52.8128,98700.0
2012-11-30 15:00:00,87.94,87.95,87.86,87.9,115500.0,52.8128,52.8188,52.7648,52.7888,115500.0
2012-11-30 15:05:00,87.9,87.92,87.83,87.86,129000.0,52.7888,52.8008,52.7468,52.7648,129000.0
2012-11-30 15:10:00,87.86,88.01,87.86,88.0,121600.0,52.7648,52.8549,52.7648,52.8489,121600.0
2012-11-30 15:15:00,87.99,88.09,87.98,88.04,139700.0,52.8429,52.9029,52.8369,52.8729,139700.0
2012-11-30 15:20:00,88.04,88.11,88.02,88.03,112700.0,52.8729,52.9149,52.8609,52.8669,112700.0
2012-11-30 15:25:00,88.02,88.04,87.91,87.97,141400.0,52.8609,52.8729,52.7948,52.8308,141400.0
2012-11-30 15:30:00,87.98,88.02,87.94,88.0,127900.0,52.8369,52.8609,52.8128,52.8489,127900.0
2012-11-30 15:35:00,88.0,88.11,88.0,88.08,144600.0,52.8489,52.9149,52.8489,52.8969,144600.0
2012-11-30 15:40:00,88.09,88.11,88.05,88.07,132400.0,52.9029,52.9149,52.8789,52.8909,132400.0
2012-11-30 15:45:00,88.05,88.19,87.98,88.17,376100.0,52.8789,52.963,52.8369,52.951,376100.0
2012-11-30 15:50:00,88.16,88.27,88.11,88.25,351300.0,52.945,53.011,52.9149,52.999,351300.0
2012-11-30 15:55:00,88.25,88.34,88.05,88.06,832300.0,52.999,53.0531,52.8789,52.8849,832300.0
2012-12-03 09:30:00,88.54,88.58,88.32,88.37,367600.0,53.1732,53.1972,53.041,53.0711,367600.0
2012-12-03 09:35:00,88.37,88.46,88.29,88.36,140700.0,53.0711,53.1251,53.023,53.0651,140700.0
2012-12-03 09:40:00,88.37,88.47,88.35,88.46,152900.0,53.0711,53.1311,53.0591,53.1251,152900.0
2012-12-03 09:45:00,88.46,88.49,88.38,88.48,100200.0,53.1251,53.1431,53.0771,53.1371,100200.0
2012-12-03 09:50:00,88.48,88.55,88.44,88.54,121400.0,53.1371,53.1792,53.1131,53.1732,121400.0
2012-12-03 09:55:00,88.55,88.57,88.45,88.55,128700.0,53.1792,53.1912,53.1191,53.1792,128700.0
2012-12-03 10:00:00,88.54,88.55,88.05,88.13,318700.0,53.1732,53.1792,52.8789,52.9269,318700.0
2012-12-03 10:05:00,88.14,88.36,88.1,88.29,165300.0,52.9329,53.0651,52.9089,53.023,165300.0
2012-12-03 10:10:00,88.3,88.34,88.22,88.28,98700.0,53.029,53.0531,52.981,53.017,98700.0
2012-12-03 10:15:00,88.27,88.28,88.13,88.14,92100.0,53.011,53.017,52.9269,52.9329,92100.0
2012-12-03 10:20:00,88.14,88.19,88.13,88.16,126500.0,52.9329,52.963,52.9269,52.945,126500.0
2012-12-03 10:25:00,88.15,88.16,88.01,88.07,132800.0,52.9389,52.945,52.8549,52.8909,132800.0
2012-12-03 10:30:00,88.09,88.09,88.02,88.03,97800.0,52.9029,52.9029,52.8609,52.8669,97800.0
2012-12-03 10:35:00,88.02,88.08,88.01,88.08,104800.0,52.8609,52.8969,52.8549,52.8969,104800.0
2012-12-03 10:40:00,88.07,88.15,88.06,88.13,67300.0,52.8909,52.9389,52.8849,52.9269,67300.0
2012-12-03 10:45:00,88.12,88.19,88.07,88.18,67500.0,52.9209,52.963,52.8909,52.957,67500.0
2012-12-03 10:50:00,88.18,88.24,88.0,88.04,101100.0,52.957,52.993,52.8489,52.8729,101100.0
2012-12-03 10:55:00,88.03,88.09,88.02,88.05,101300.0,52.8669,52.9029,52.8609,52.8789,101300.0
2012-12-03 11:00:00,88.05,88.06,87.94,87.94,99400.0,52.8789,52.8849,52.8128,52.8128,99400.0
2012-12-03 11:05:00,87.93,88.01,87.93,87.97,55100.0,52.8068,52.8549,52.8068,52.8308,55100.0
2012-12-03 11:10:00,87.96,88.02,87.94,87.96,72600.0,52.8248,52.8609,52.8128,52.8248,72600.0
2012-12-03 11:15:00,87.95,87.98,87.93,87.94,110600.0,52.8188,52.8369,52.8068,52.8128,110600.0
2012-12-03 11:20:00,87.94,87.95,87.82,87.84,112600.0,52.8128,52.8188,52.7408,52.7528,112600.0
2012-12-03 11:25:00,87.85,87.92,87.84,87.9,89200.0,52.7588,52.8008,52.7528,52.7888,89200.0
2012-12-03 11:30:00,87.9,87.96,87.82,87.94,145600.0,52.7888,52.8248,52.7408,52.8128,145600.0
2012-12-03 11:35:00,87.94,87.95,87.85,87.86,65800.0,52.8128,52.8188,52.7588,52.7648,65800.0
2012-12-03 11:40:00,87.86,87.87,87.77,87.82,80300.0,52.7648,52.7708,52.7107,52.7408,80300.0
2012-12-03 11:45:00,87.83,87.91,87.8,87.89,53800.0,52.7468,52.7948,52.7288,52.7828,53800.0
2012-12-03 11:50:00,87.9,87.94,87.88,87.9,71800.0,52.7888,52.8128,52.7768,52.7888,71800.0
2012-12-03 11:55:00,87.89,87.94,87.88,87.94,48700.0,52.7828,52.8128,52.7768,52.8128,48700.0
2012-12-03 12:00:00,87.93,87.93,87.89,87.93,45100.0,52.8068,52.8068,52.7828,52.8068,45100.0
2012-12-03 12:05:00,87.93,87.97,87.92,87.94,53600.0,52.8068,52.8308,52.8008,52.8128,53600.0
2012-12-03 12:10:00,87.94,87.98,87.94,87.96,61500.0,52.8128,52.8369,52.8128,52.8248,61500.0
2012-12-03 12:15:00,87.96,87.98,87.93,87.98,55900.0,52.8248,52.8369,52.8068,52.8369,55900.0
2012-12-03 12:20:00,87.98,88.0,87.96,88.0,74200.0,52.8369,52.8489,52.8248,52.8489,74200.0
2012-12-03 12:25:00,87.99,88.05,87.99,88.04,99900.0,52.8429,52.8789,52.8429,52.8729,99900.0
2012-12-03 12:30:00,88.03,88.09,88.02,88.04,88500.0,52.8669,52.9029,52.8609,52.8729,88500.0
2012-12-03 12:35:00,88.04,88.05,87.98,87.99,37400.0,52.8729,52.8789,52.8369,52.8429,37400.0
2012-12-03 12:40:00,87.98,87.98,87.85,87.86,52800.0,52.8369,52.8369,52.7588,52.7648,52800.0
2012-12-03 12:45:00,87.86,87.88,87.83,87.83,77800.0,52.7648,52.7768,52.7468,52.7468,77800.0
2012-12-03 12:50:00,87.82,87.9,87.82,87.86,41100.0,52.7408,52.7888,52.7408,52.7648,41100.0
2012-12-03 12:55:00,87.87,87.88,87.84,87.86,47100.0,52.7708,52.7768,52.7528,52.7648,47100.0
2012-12-03 13:00:00,87.86,87.87,87.73,87.73,98700.0,52.7648,52.7708,52.6867,52.6867,98700.0
2012-12-03 13:05:00,87.73,87.78,87.64,87.66,70000.0,52.6867,52.7167,52.6327,52.6447,70000.0
2012-12-03 13:10:00,87.65,87.74,87.63,87.74,56900.0,52.6387,52.6927,52.6267,52.6927,56900.0
2012-12-03 13:15:00,87.73,87.78,87.71,87.78,48100.0,52.6867,52.7167,52.6747,52.7167,48100.0
2012-12-03 13:20:00,87.78,87.8,87.73,87.75,30600.0,52.7167,52.7288,52.6867,52.6987,30600.0
2012-12-03 13:25:00,87.76,87.78,87.73,87.76,37600.0,52.7047,52.7167,52.6867,52.7047,37600.0
2012-12-03 13:30:00,87.76,87.77,87.6,87.6,99400.0,52.7047,52.7107,52.6086,52.6086,99400.0
2012-12-03 13:35:00,87.6,87.63,87.5,87.56,97300.0,52.6086,52.6267,52.5486,52.5846,97300.0
2012-12-03 13:40:00,87.55,87.61,87.52,87.58,84400.0,52.5786,52.6146,52.5606,52.5966,84400.0
2012-12-03 13:45:00,87.58,87.66,87.55,87.65,62600.0,52.5966,52.6447,52.5786,52.6387,62600.0
2012-12-03 13:50:00,87.66,87.69,87.64,87.67,43300.0,52.6447,52.6627,52.6327,52.6507,43300.0
2012-12-03 13:55:00,87.67,87.74,87.67,87.72,44400.0,52.6507,52.6927,52.6507,52.6807,44400.0
2012-12-03 14:00:00,87.72,87.75,87.66,87.72,57300.0,52.6807,52.6987,52.6447,52.6807,57300.0
2012-12-03 14:05:00,87.73,87.78,87.71,87.77,53500.0,52.6867,52.7167,52.6747,52.7107,53500.0
2012-12-03 14:10:00,87.76,87.8,87.73,87.78,97700.0,52.7047,52.7288,52.6867,52.7167,97700.0
2012-12-03 14:15:00,87.79,87.84,87.74,87.75,70100.0,52.7227,52.7528,52.6927,52.6987,70100.0
2012-12-03 14:20:00,87.76,87.78,87.69,87.75,93900.0,52.7047,52.7167,52.6627,52.6987,93900.0
2012-12-03 14:25:00,87.74,87.78,87.64,87.67,92900.0,52.6927,52.7167,52.6327,52.6507,92900.0
2012-12-03 14:30:00,87.66,87.69,87.61,87.64,64000.0,52.6447,52.6627,52.6146,52.6327,64000.0
2012-12-03 14:35:00,87.63,87.63,87.47,87.47,118800.0,52.6267,52.6267,52.5306,52.5306,118800.0
2012-12-03 14:40:00,87.48,87.55,87.47,87.52,71600.0,52.5366,52.5786,52.5306,52.5606,71600.0
2012-12-03 14:45:00,87.52,87.57,87.49,87.52,40700.0,52.5606,52.5906,52.5426,52.5606,40700.0
2012-12-03 14:50:00,87.53,87.61,87.5,87.61,70700.0,52.5666,52.6146,52.5486,52.6146,70700.0
2012-12-03 14:55:00,87.6,87.62,87.58,87.61,53500.0,52.6086,52.6207,52.5966,52.6146,53500.0
2012-12-03 15:00:00,87.61,87.81,87.6,87.67,213600.0,52.6146,52.7348,52.6086,52.6507,213600.0
2012-12-03 15:05:00,87.67,87.77,87.61,87.65,119400.0,52.6507,52.7107,52.6146,52.6387,119400.0
2012-12-03 15:10:00,87.65,87.67,87.59,87.64,104400.0,52.6387,52.6507,52.6026,52.6327,104400.0
2012-12-03 15:15:00,87.64,87.65,87.49,87.5,182600.0,52.6327,52.6387,52.5426,52.5486,182600.0
2012-12-03 15:20:00,87.51,87.61,87.51,87.57,139200.0,52.5546,52.6146,52.5546,52.5906,139200.0
2012-12-03 15:25:00,87.57,87.73,87.57,87.73,151700.0,52.5906,52.6867,52.5906,52.6867,151700.0
2012-12-03 15:30:00,87.72,87.75,87.67,87.72,138200.0,52.6807,52.6987,52.6507,52.6807,138200.0
2012-12-03 15:35:00,87.72,87.86,87.72,87.83,231600.0,52.6807,52.7648,52.6807,52.7468,231600.0
2012-12-03 15:40:00,87.84,87.89,87.8,87.84,158400.0,52.7528,52.7828,52.7288,52.7528,158400.0
2012-12-03 15:45:00,87.84,87.86,87.69,87.7,228900.0,52.7528,52.7648,52.6627,52.6687,228900.0
2012-12-03 15:50:00,87.69,87.81,87.69,87.81,242400.0,52.6627,52.7348,52.6627,52.7348,242400.0
2012-12-03 15:55:00,87.81,87.85,87.58,87.61,622600.0,52.7348,52.7588,52.5966,52.6146,622600.0
2012-12-04 09:30:00,87.39,87.58,87.2,87.53,414700.0,52.4825,52.5966,52.3684,52.5666,414700.0
2012-12-04 09:35:00,87.52,87.63,87.4,87.63,170500.0,52.5606,52.6267,52.4885,52.6267,170500.0
2012-12-04 09:40:00,87.61,87.81,87.61,87.77,162600.0,52.6146,52.7348,52.6146,52.7107,162600.0
2012-12-04 09:45:00,87.77,87.82,87.64,87.69,145500.0,52.7107,52.7408,52.6327,52.6627,145500.0
2012-12-04 09:50:00,87.69,87.79,87.67,87.76,101200.0,52.6627,52.7227,52.6507,52.7047,101200.0
2012-12-04 09:55:00,87.77,87.78,87.61,87.62,140800.0,52.7107,52.7167,52.6146,52.6207,140800.0
2012-12-04 10:00:00,87.63,87.65,87.53,87.54,95200.0,52.6267,52.6387,52.5666,52.5726,95200.0
2012-12-04 10:05:00,87.53,87.8,87.53,87.77,113200.0,52.5666,52.7288,52.5666,52.7107,113200.0
2012-12-04 10:10:00,87.78,87.95,87.75,87.95,115600.0,52.7167,52.8188,52.6987,52.8188,115600.0
2012-12-04 10:15:00,87.95,87.97,87.88,87.9,162200.0,52.8188,52.8308,52.7768,52.7888,162200.0
2012-12-04 10:20:00,87.91,87.92,87.74,87.77,88700.0,52.7948,52.8008,52.6927,52.7107,88700.0
2012-12-04 10:25:00,87.78,87.82,87.69,87.73,92400.0,52.7167,52.7408,52.6627,52.6867,92400.0
2012-12-04 10:30:00,87.71,87.74,87.64,87.68,90200.0,52.6747,52.6927,52.6327,52.6567,90200.0
2012-12-04 10:35:00,87.68,87.69,87.56,87.66,157600.0,52.6567,52.6627,52.5846,52.6447,157600.0
2012-12-04 10:40:00,87.66,87.69,87.61,87.62,83300.0,52.6447,52.6627,52.6146,52.6207,83300.0
2012-12-04 10:45:00,87.63,87.69,87.6,87.69,186500.0,52.6267,52.6627,52.6086,52.6627,186500.0
2012-12-04 10:50:00,87.68,87.68,87.64,87.65,80400.0,52.6567,52.6567,52.6327,52.6387,80400.0
2012-12-04 10:55:00,87.65,87.65,87.57,87.62,98600.0,52.6387,52.6387,52.5906,52.6207,98600.0
2012-12-04 11:00:00,87.62,87.64,87.54,87.54,87400.0,52.6207,52.6327,52.5726,52.5726,87400.0
2012-12-04 11:05:00,87.54,87.58,87.45,87.48,127800.0,52.5726,52.5966,52.5186,52.5366,127800.0
2012-12-04 11:10:00,87.48,87.48,87.41,87.44,86300.0,52.5366,52.5366,52.4945,52.5126,86300.0
2012-12-04 11:15:00,87.45,87.48,87.43,87.43,62800.0,52.5186,52.5366,52.5065,52.5065,62800.0
2012-12-04 11:20:00,87.44,87.45,87.34,87.35,55900.0,52.5126,52.5186,52.4525,52.4585,55900.0
2012-12-04 11:25:00,87.35,87.4,87.33,87.36,105900.0,52.4585,52.4885,52.4465,52.4645,105900.0
2012-12-04 11:30:00,87.35,87.44,87.33,87.44,117800.0,52.4585,52.5126,52.4465,52.5126,117800.0
2012-12-04 11:35:00,87.44,87.49,87.43,87.44,109800.0,52.5126,52.5426,52.5065,52.5126,109800.0
2012-12-04 11:40:00,87.44,87.49,87.42,87.48,216000.0,52.5126,52.5426,52.5005,52.5366,216000.0
2012-12-04 11:45:00,87.48,87.49,87.43,87.47,88100.0,52.5366,52.5426,52.5065,52.5306,88100.0
2012-12-04 11:50:00,87.47,87.52,87.44,87.46,114000.0,52.5306,52.5606,52.5126,52.5246,114000.0
2012-12-04 11:55:00,87.46,87.57,87.45,87.56,53000.0,52.5246,52.5906,52.5186,52.5846,53000.0
2012-12-04 12:00:00,87.54,87.54,87.37,87.4,75500.0,52.5726,52.5726,52.4705,52.4885,75500.0
2012-12-04 12:05:00,87.4,87.44,87.36,87.44,72900.0,52.4885,52.5126,52.4645,52.5126,72900.0
2012-12-04 12:10:00,87.44,87.53,87.44,87.51,107100.0,52.5126,52.5666,52.5126,52.5546,107100.0
2012-12-04 12:15:00,87.5,87.57,87.48,87.5,68700.0,52.5486,52.5906,52.5366,52.5486,68700.0
2012-12-04 12:20:00,87.51,87.51,87.46,87.47,72000.0,52.5546,52.5546,52.5246,52.5306,72000.0
2012-12-04 12:25:00,87.47,87.7,87.45,87.63,135200.0,52.5306,52.6687,52.5186,52.6267,135200.0
2012-12-04 12:30:00,87.64,87.7,87.56,87.65,144700.0,52.6327,52.6687,52.5846,52.6387,144700.0
2012-12-04 12:35:00,87.65,87.74,87.58,87.65,128900.0,52.6387,52.6927,52.5966,52.6387,128900.0
2012-12-04 12:40:00,87.64,87.72,87.59,87.72,79000.0,52.6327,52.6807,52.6026,52.6807,79000.0
2012-12-04 12:45:00,87.72,87.76,87.67,87.73,98300.0,52.6807,52.7047,52.6507,52.6867,98300.0
2012-12-04 12:50:00,87.73,87.75,87.61,87.64,89900.0,52.6867,52.6987,52.6146,52.6327,89900.0
2012-12-04 12:55:00,87.64,87.67,87.59,87.62,80400.0,52.6327,52.6507,52.6026,52.6207,80400.0
2012-12-04 13:00:00,87.61,87.61,87.41,87.44,94200.0,52.6146,52.6146,52.4945,52.5126,94200.0
2012-12-04 13:05:00,87.44,87.47,87.4,87.44,76800.0,52.5126,52.5306,52.4885,52.5126,76800.0
2012-12-04 13:10:00,87.44,87.48,87.4,87.46,41500.0,52.5126,52.5366,52.4885,52.5246,41500.0
2012-12-04 13:15:00,87.46,87.47,87.35,87.35,76900.0,52.5246,52.5306,52.4585,52.4585,76900.0
2012-12-04 13:20:00,87.35,87.45,87.35,87.4,86900.0,52.4585,52.5186,52.4585,52.4885,86900.0
2012-12-04 13:25:00,87.39,87.54,87.36,87.5,109900.0,52.4825,52.5726,52.4645,52.5486,109900.0
2012-12-04 13:30:00,87.5,87.52,87.39,87.4,86700.0,52.5486,52.5606,52.4825,52.4885,86700.0
2012-12-04 13:35:00,87.4,87.45,87.37,87.38,89200.0,52.4885,52.5186,52.4705,52.4765,89200.0
2012-12-04 13:40:00,87.38,87.48,87.38,87.38,89400.0,52.4765,52.5366,52.4765,52.4765,89400.0
2012-12-04 13:45:00,87.39,87.41,87.36,87.38,48500.0,52.4825,52.4945,52.4645,52.4765,48500.0
2012-12-04 13:50:00,87.4,87.5,87.37,87.5,86200.0,52.4885,52.5486,52.4705,52.5486,86200.0
2012-12-04 13:55:00,87.49,87.54,87.43,87.46,105100.0,52.5426,52.5726,52.5065,52.5246,105100.0
2012-12-04 14:00:00,87.46,87.53,87.41,87.47,97100.0,52.5246,52.5666,52.4945,52.5306,97100.0
2012-12-04 14:05:00,87.46,87.48,87.42,87.47,90700.0,52.5246,52.5366,52.5005,52.5306,90700.0
2012-12-04 14:10:00,87.47,87.48,87.42,87.43,88600.0,52.5306,52.5366,52.5005,52.5065,88600.0
2012-12-04 14:15:00,87.42,87.47,87.41,87.46,89900.0,52.5005,52.5306,52.4945,52.5246,89900.0
2012-12-04 14:20:00,87.45,87.51,87.43,87.48,88300.0,52.5186,52.5546,52.5065,52.5366,88300.0
2012-12-04 14:25:00,87.47,87.5,87.4,87.4,111500.0,52.5306,52.5486,52.4885,52.4885,111500.0
2012-12-04 14:30:00,87.4,87.41,87.34,87.38,109600.0,52.4885,52.4945,52.4525,52.4765,109600.0
2012-12-04 14:35:00,87.39,87.41,87.34,87.34,85700.0,52.4825,52.4945,52.4525,52.4525,85700.0
2012-12-04 14:40:00,87.34,87.45,87.33,87.42,103200.0,52.4525,52.5186,52.4465,52.5005,103200.0
2012-12-04 14:45:00,87.42,87.42,87.37,87.38,55900.0,52.5005,52.5005,52.4705,52.4765,55900.0
2012-12-04 14:50:00,87.39,87.45,87.38,87.38,77300.0,52.4825,52.5186,52.4765,52.4765,77300.0
2012-12-04 14:55:00,87.39,87.39,87.35,87.38,90600.0,52.4825,52.4825,52.4585,52.4765,90600.0
2012-12-04 15:00:00,87.39,87.47,87.38,87.46,115900.0,52.4825,52.5306,52.4765,52.5246,115900.0
2012-12-04 15:05:00,87.46,87.58,87.46,87.52,103500.0,52.5246,52.5966,52.5246,52.5606,103500.0
2012-12-04 15:10:00,87.52,87.52,87.42,87.45,97900.0,52.5606,52.5606,52.5005,52.5186,97900.0
2012-12-04 15:15:00,87.45,87.49,87.44,87.48,137600.0,52.5186,52.5426,52.5126,52.5366,137600.0
2012-12-04 15:20:00,87.48,87.48,87.42,87.46,133000.0,52.5366,52.5366,52.5005,52.5246,133000.0
2012-12-04 15:25:00,87.45,87.54,87.45,87.53,205100.0,52.5186,52.5726,52.5186,52.5666,205100.0
2012-12-04 15:30:00,87.54,87.58,87.48,87.5,166700.0,52.5726,52.5966,52.5366,52.5486,166700.0
2012-12-04 15:35:00,87.49,87.5,87.4,87.42,154300.0,52.5426,52.5486,52.4885,52.5005,154300.0
2012-12-04 15:40:00,87.42,87.43,87.34,87.43,162900.0,52.5005,52.5065,52.4525,52.5065,162900.0
2012-12-04 15:45:00,87.42,87.45,87.38,87.42,274700.0,52.5005,52.5186,52.4765,52.5005,274700.0
2012-12-04 15:50:00,87.42,87.45,87.23,87.25,344100.0,52.5005,52.5186,52.3864,52.3984,344100.0
2012-12-04 15:55:00,87.26,87.33,87.19,87.2,555600.0,52.4045,52.4465,52.3624,52.3684,555600.0
2012-12-05 09:30:00,87.28,87.34,87.1,87.27,313100.0,52.4165,52.4525,52.3084,52.4105,313100.0
2012-12-05 09:35:00,87.26,87.7,87.21,87.66,209300.0,52.4045,52.6687,52.3744,52.6447,209300.0
2012-12-05 09:40:00,87.66,87.74,87.52,87.6,161800.0,52.6447,52.6927,52.5606,52.6086,161800.0
2012-12-05 09:45:00,87.6,87.61,87.43,87.53,161800.0,52.6086,52.6146,52.5065,52.5666,161800.0
2012-12-05 09:50:00,87.53,87.58,87.45,87.57,142400.0,52.5666,52.5966,52.5186,52.5906,142400.0
2012-12-05 09:55:00,87.57,87.7,87.47,87.54,173800.0,52.5906,52.6687,52.5306,52.5726,173800.0
2012-12-05 10:00:00,87.56,87.73,87.51,87.52,188400.0,52.5846,52.6867,52.5546,52.5606,188400.0
2012-12-05 10:05:00,87.52,87.69,87.51,87.65,126800.0,52.5606,52.6627,52.5546,52.6387,126800.0
2012-12-05 10:10:00,87.63,87.67,87.59,87.64,116800.0,52.6267,52.6507,52.6026,52.6327,116800.0
2012-12-05 10:15:00,87.65,87.68,87.61,87.62,156100.0,52.6387,52.6567,52.6146,52.6207,156100.0
2012-12-05 10:20:00,87.61,87.72,87.58,87.61,104700.0,52.6146,52.6807,52.5966,52.6146,104700.0
2012-12-05 10:25:00,87.6,87.62,87.44,87.46,153800.0,52.6086,52.6207,52.5126,52.5246,153800.0
2012-12-05 10:30:00,87.45,87.54,87.4,87.52,80500.0,52.5186,52.5726,52.4885,52.5606,80500.0
2012-12-05 10:35:00,87.51,87.58,87.51,87.52,68500.0,52.5546,52.5966,52.5546,52.5606,68500.0
2012-12-05 10:40:00,87.53,87.53,87.36,87.38,84700.0,52.5666,52.5666,52.4645,52.4765,84700.0
2012-12-05 10:45:00,87.38,87.38,87.27,87.33,94800.0,52.4765,52.4765,52.4105,52.4465,94800.0
2012-12-05 10:50:00,87.33,87.33,87.25,87.26,143000.0,52.4465,52.4465,52.3984,52.4045,143000.0
2012-12-05 10:55:00,87.25,87.28,87.12,87.28,133800.0,52.3984,52.4165,52.3204,52.4165,133800.0
2012-12-05 11:00:00,87.28,87.37,87.25,87.34,127500.0,52.4165,52.4705,52.3984,52.4525,127500.0
2012-12-05 11:05:00,87.34,87.36,87.24,87.27,94100.0,52.4525,52.4645,52.3924,52.4105,94100.0
2012-12-05 11:10:00,87.28,87.36,87.26,87.33,93000.0,52.4165,52.4645,52.4045,52.4465,93000.0
2012-12-05 11:15:00,87.34,87.39,87.29,87.3,76600.0,52.4525,52.4825,52.4225,52.4285,76600.0
2012-12-05 11:20:00,87.3,87.39,87.25,87.37,62000.0,52.4285,52.4825,52.3984,52.4705,62000.0
2012-12-05 11:25:00,87.36,87.48,87.35,87.4,92200.0,52.4645,52.5366,52.4585,52.4885,92200.0
2012-12-05 11:30:00,87.41,87.61,87.41,87.59,103900.0,52.4945,52.6146,52.4945,52.6026,103900.0
2012-12-05 11:35:00,87.6,87.73,87.59,87.71,111000.0,52.6086,52.6867,52.6026,52.6747,111000.0
2012-12-05 11:40:00,87.7,87.92,87.69,87.84,168100.0,52.6687,52.8008,52.6627,52.7528,168100.0
2012-12-05 11:45:00,87.86,87.87,87.76,87.76,150900.0,52.7648,52.7708,52.7047,52.7047,150900.0
2012-12-05 11:50:00,87.77,87.88,87.75,87.88,133000.0,52.7107,52.7768,52.6987,52.7768,133000.0
2012-12-05 11:55:00,87.88,88.07,87.88,88.02,276300.0,52.7768,52.8909,52.7768,52.8609,276300.0
2012-12-05 12:00:00,88.03,88.21,88.03,88.12,236800.0,52.8669,52.975,52.8669,52.9209,236800.0
2012-12-05 12:05:00,88.12,88.26,88.12,88.17,167200.0,52.9209,53.005,52.9209,52.951,167200.0
2012-12-05 12:10:00,88.19,88.2,88.09,88.12,89500.0,52.963,52.969,52.9029,52.9209,89500.0
2012-12-05 12:15:00,88.12,88.14,87.96,87.99,161600.0,52.9209,52.9329,52.8248,52.8429,161600.0
2012-12-05 12:20:00,87.98,88.05,87.98,88.04,67300.0,52.8369,52.8789,52.8369,52.8729,67300.0
2012-12-05 12:25:00,88.03,88.07,87.99,88.02,48300.0,52.8669,52.8909,52.8429,52.8609,48300.0
2012-12-05 12:30:00,88.03,88.24,88.03,88.16,89700.0,52.8669,52.993,52.8669,52.945,89700.0
2012-12-05 12:35:00,88.18,88.26,88.12,88.16,93300.0,52.957,53.005,52.9209,52.945,93300.0
2012-12-05 12:40:00,88.16,88.23,88.13,88.22,86100.0,52.945,52.987,52.9269,52.981,86100.0
2012-12-05 12:45:00,88.22,88.25,88.11,88.12,77400.0,52.981,52.999,52.9149,52.9209,77400.0
2012-12-05 12:50:00,88.13,88.18,88.13,88.17,56900.0,52.9269,52.957,52.9269,52.951,56900.0
2012-12-05 12:55:00,88.17,88.2,88.14,88.18,49400.0,52.951,52.969,52.9329,52.957,49400.0
2012-12-05 13:00:00,88.18,88.2,88.15,88.18,90200.0,52.957,52.969,52.9389,52.957,90200.0
2012-12-05 13:05:00,88.18,88.22,88.14,88.22,144200.0,52.957,52.981,52.9329,52.981,144200.0
2012-12-05 13:10:00,88.23,88.27,88.13,88.14,183300.0,52.987,53.011,52.9269,52.9329,183300.0
2012-12-05 13:15:00,88.14,88.19,88.06,88.08,137100.0,52.9329,52.963,52.8849,52.8969,137100.0
2012-12-05 13:20:00,88.07,88.11,88.03,88.03,95500.0,52.8909,52.9149,52.8669,52.8669,95500.0
2012-12-05 13:25:00,88.03,88.05,87.99,88.01,60800.0,52.8669,52.8789,52.8429,52.8549,60800.0
2012-12-05 13:30:00,88.01,88.01,87.9,87.92,55800.0,52.8549,52.8549,52.7888,52.8008,55800.0
2012-12-05 13:35:00,87.94,88.02,87.93,87.99,144400.0,52.8128,52.8609,52.8068,52.8429,144400.0
2012-12-05 13:40:00,87.99,88.02,87.94,87.98,61900.0,52.8429,52.8609,52.8128,52.8369,61900.0
2012-12-05 13:45:00,87.99,88.0,87.91,87.93,72800.0,52.8429,52.8489,52.7948,52.8068,72800.0
2012-12-05 13:50:00,87.92,87.97,87.9,87.91,70300.0,52.8008,52.8308,52.7888,52.7948,70300.0
2012-12-05 13:55:00,87.91,87.93,87.83,87.84,77100.0,52.7948,52.8068,52.7468,52.7528,77100.0
2012-12-05 14:00:00,87.84,87.95,87.83,87.94,112700.0,52.7528,52.8188,52.7468,52.8128,112700.0
2012-12-05 14:05:00,87.94,88.01,87.9,87.98,101000.0,52.8128,52.8549,52.7888,52.8369,101000.0
2012-12-05 14:10:00,87.98,87.99,87.9,87.92,67800.0,52.8369,52.8429,52.7888,52.8008,67800.0
2012-12-05 14:15:00,87.92,88.08,87.92,88.08,87900.0,52.8008,52.8969,52.8008,52.8969,87900.0
2012-12-05 14:20:00,88.07,88.09,87.98,87.98,131800.0,52.8909,52.9029,52.8369,52.8369,131800.0
2012-12-05 14:25:00,87.98,88.05,87.93,87.93,92800.0,52.8369,52.8789,52.8068,52.8068,92800.0
2012-12-05 14:30:00,87.93,87.94,87.83,87.87,109300.0,52.8068,52.8128,52.7468,52.7708,109300.0
2012-12-05 14:35:00,87.88,87.94,87.88,87.94,38200.0,52.7768,52.8128,52.7768,52.8128,38200.0
2012-12-05 14:40:00,87.94,88.04,87.94,87.98,117600.0,52.8128,52.8729,52.8128,52.8369,117600.0
2012-12-05 14:45:00,87.99,88.07,87.98,88.01,101700.0,52.8429,52.8909,52.8369,52.8549,101700.0
2012-12-05 14:50:00,88.01,88.06,87.98,87.99,111100.0,52.8549,52.8849,52.8369,52.8429,111100.0
2012-12-05 14:55:00,88.0,88.03,87.92,87.94,90800.0,52.8489,52.8669,52.8008,52.8128,90800.0
2012-12-05 15:00:00,87.94,88.12,87.92,88.1,158600.0,52.8128,52.9209,52.8008,52.9089,158600.0
2012-12-05 15:05:00,88.1,88.15,88.09,88.13,88300.0,52.9089,52.9389,52.9029,52.9269,88300.0
2012-12-05 15:10:00,88.12,88.22,88.09,88.2,170000.0,52.9209,52.981,52.9029,52.969,170000.0
2012-12-05 15:15:00,88.2,88.23,88.14,88.14,96500.0,52.969,52.987,52.9329,52.9329,96500.0
2012-12-05 15:20:00,88.14,88.15,88.02,88.04,172600.0,52.9329,52.9389,52.8609,52.8729,172600.0
2012-12-05 15:25:00,88.05,88.08,88.01,88.03,119500.0,52.8789,52.8969,52.8549,52.8669,119500.0
2012-12-05 15:30:00,88.02,88.07,87.97,88.06,219600.0,52.8609,52.8909,52.8308,52.8849,219600.0
2012-12-05 15:35:00,88.06,88.06,87.9,87.9,170000.0,52.8849,52.8849,52.7888,52.7888,170000.0
2012-12-05 15:40:00,87.9,87.96,87.88,87.89,189500.0,52.7888,52.8248,52.7768,52.7828,189500.0
2012-12-05 15:45:00,87.9,87.94,87.76,87.77,245100.0,52.7888,52.8128,52.7047,52.7107,245100.0
2012-12-05 15:50:00,87.77,87.87,87.77,87.85,318900.0,52.7107,52.7708,52.7107,52.7588,318900.0
2012-12-05 15:55:00,87.86,87.9,87.57,87.73,649100.0,52.7648,52.7888,52.5906,52.6867,649100.0
2012-12-06 09:30:00,87.76,87.81,87.57,87.63,355100.0,52.7047,52.7348,52.5906,52.6267,355100.0
2012-12-06 09:35:00,87.63,87.75,87.6,87.66,179300.0,52.6267,52.6987,52.6086,52.6447,179300.0
2012-12-06 09:40:00,87.66,87.68,87.4,87.42,147200.0,52.6447,52.6567,52.4885,52.5005,147200.0
2012-12-06 09:45:00,87.4,87.59,87.31,87.56,237100.0,52.4885,52.6026,52.4345,52.5846,237100.0
2012-12-06 09:50:00,87.55,87.67,87.52,87.53,119700.0,52.5786,52.6507,52.5606,52.5666,119700.0
2012-12-06 09:55:00,87.53,87.62,87.51,87.55,128600.0,52.5666,52.6207,52.5546,52.5786,128600.0
2012-12-06 10:00:00,87.55,87.59,87.38,87.46,130800.0,52.5786,52.6026,52.4765,52.5246,130800.0
2012-12-06 10:05:00,87.45,87.56,87.43,87.51,152300.0,52.5186,52.5846,52.5065,52.5546,152300.0
2012-12-06 10:10:00,87.52,87.53,87.35,87.39,180300.0,52.5606,52.5666,52.4585,52.4825,180300.0
2012-12-06 10:15:00,87.39,87.49,87.38,87.41,137100.0,52.4825,52.5426,52.4765,52.4945,137100.0
2012-12-06 10:20:00,87.42,87.45,87.33,87.42,91100.0,52.5005,52.5186,52.4465,52.5005,91100.0
2012-12-06 10:25:00,87.41,87.45,87.24,87.32,163800.0,52.4945,52.5186,52.3924,52.4405,163800.0
2012-12-06 10:30:00,87.33,87.49,87.31,87.48,140500.0,52.4465,52.5426,52.4345,52.5366,140500.0
2012-12-06 10:35:00,87.48,87.58,87.44,87.53,163300.0,52.5366,52.5966,52.5126,52.5666,163300.0
2012-12-06 10:40:00,87.54,87.59,87.52,87.57,131200.0,52.5726,52.6026,52.5606,52.5906,131200.0
2012-12-06 10:45:00,87.56,87.67,87.55,87.65,216400.0,52.5846,52.6507,52.5786,52.6387,216400.0
2012-12-06 10:50:00,87.65,87.77,87.64,87.69,157700.0,52.6387,52.7107,52.6327,52.6627,157700.0
2012-12-06 10:55:00,87.69,87.75,87.67,87.71,101400.0,52.6627,52.6987,52.6507,52.6747,101400.0
2012-12-06 11:00:00,87.71,87.73,87.65,87.66,115800.0,52.6747,52.6867,52.6387,52.6447,115800.0
2012-12-06 11:05:00,87.67,87.71,87.65,87.71,125200.0,52.6507,52.6747,52.6387,52.6747,125200.0
2012-12-06 11:10:00,87.69,87.71,87.65,87.71,74300.0,52.6627,52.6747,52.6387,52.6747,74300.0
2012-12-06 11:15:00,87.71,87.78,87.7,87.77,96700.0,52.6747,52.7167,52.6687,52.7107,96700.0
2012-12-06 11:20:00,87.75,87.76,87.67,87.76,83800.0,52.6987,52.7047,52.6507,52.7047,83800.0
2012-12-06 11:25:00,87.76,87.77,87.68,87.7,88700.0,52.7047,52.7107,52.6567,52.6687,88700.0
2012-12-06 11:30:00,87.69,87.73,87.65,87.66,111400.0,52.6627,52.6867,52.6387,52.6447,111400.0
2012-12-06 11:35:00,87.65,87.73,87.64,87.72,135200.0,52.6387,52.6867,52.6327,52.6807,135200.0
2012-12-06 11:40:00,87.72,87.72,87.64,87.67,71600.0,52.6807,52.6807,52.6327,52.6507,71600.0
2012-12-06 11:45:00,87.68,87.69,87.57,87.6,69700.0,52.6567,52.6627,52.5906,52.6086,69700.0
2012-12-06 11:50:00,87.6,87.63,87.59,87.63,65800.0,52.6086,52.6267,52.6026,52.6267,65800.0
2012-12-06 11:55:00,87.63,87.63,87.55,87.57,52900.0,52.6267,52.6267,52.5786,52.5906,52900.0
2012-12-06 12:00:00,87.57,87.62,87.54,87.56,75400.0,52.5906,52.6207,52.5726,52.5846,75400.0
2012-12-06 12:05:00,87.55,87.56,87.49,87.5,64500.0,52.5786,52.5846,52.5426,52.5486,64500.0
2012-12-06 12:10:00,87.5,87.5,87.43,87.45,97200.0,52.5486,52.5486,52.5065,52.5186,97200.0
2012-12-06 12:15:00,87.46,87.48,87.41,87.42,87800.0,52.5246,52.5366,52.4945,52.5005,87800.0
2012-12-06 12:20:00,87.42,87.46,87.42,87.44,66100.0,52.5005,52.5246,52.5005,52.5126,66100.0
2012-12-06 12:25:00,87.44,87.44,87.4,87.4,109700.0,52.5126,52.5126,52.4885,52.4885,109700.0
2012-12-06 12:30:00,87.41,87.41,87.38,87.39,113500.0,52.4945,52.4945,52.4765,52.4825,113500.0
2012-12-06 12:35:00,87.39,87.42,87.35,87.4,66200.0,52.4825,52.5005,52.4585,52.4885,66200.0
2012-12-06 12:40:00,87.4,87.4,87.3,87.35,61100.0,52.4885,52.4885,52.4285,52.4585,61100.0
2012-12-06 12:45:00,87.34,87.39,87.32,87.36,118300.0,52.4525,52.4825,52.4405,52.4645,118300.0
2012-12-06 12:50:00,87.35,87.38,87.34,87.36,41500.0,52.4585,52.4765,52.4525,52.4645,41500.0
2012-12-06 12:55:00,87.36,87.44,87.34,87.41,80400.0,52.4645,52.5126,52.4525,52.4945,80400.0
2012-12-06 13:00:00,87.4,87.47,87.39,87.47,65600.0,52.4885,52.5306,52.4825,52.5306,65600.0
2012-12-06 13:05:00,87.47,87.5,87.44,87.48,40900.0,52.5306,52.5486,52.5126,52.5366,40900.0
2012-12-06 13:10:00,87.49,87.56,87.49,87.55,68900.0,52.5426,52.5846,52.5426,52.5786,68900.0
2012-12-06 13:15:00,87.55,87.7,87.54,87.69,86700.0,52.5786,52.6687,52.5726,52.6627,86700.0
2012-12-06 13:20:00,87.69,87.76,87.68,87.71,101700.0,52.6627,52.7047,52.6567,52.6747,101700.0
2012-12-06 13:25:00,87.71,87.72,87.62,87.66,64000.0,52.6747,52.6807,52.6207,52.6447,64000.0
2012-12-06 13:30:00,87.65,87.68,87.62,87.62,45000.0,52.6387,52.6567,52.6207,52.6207,45000.0
2012-12-06 13:35:00,87.61,87.67,87.58,87.67,43100.0,52.6146,52.6507,52.5966,52.6507,43100.0
2012-12-06 13:40:00,87.67,87.68,87.63,87.65,35000.0,52.6507,52.6567,52.6267,52.6387,35000.0
2012-12-06 13:45:00,87.66,87.73,87.66,87.72,45600.0,52.6447,52.6867,52.6447,52.6807,45600.0
2012-12-06 13:50:00,87.72,87.75,87.7,87.7,104400.0,52.6807,52.6987,52.6687,52.6687,104400.0
2012-12-06 13:55:00,87.7,87.72,87.62,87.72,97000.0,52.6687,52.6807,52.6207,52.6807,97000.0
2012-12-06 14:00:00,87.73,87.75,87.71,87.74,90900.0,52.6867,52.6987,52.6747,52.6927,90900.0
2012-12-06 14:05:00,87.73,87.76,87.73,87.74,64800.0,52.6867,52.7047,52.6867,52.6927,64800.0
2012-12-06 14:10:00,87.74,87.82,87.73,87.8,121400.0,52.6927,52.7408,52.6867,52.7288,121400.0
2012-12-06 14:15:00,87.81,87.85,87.81,87.81,59700.0,52.7348,52.7588,52.7348,52.7348,59700.0
2012-12-06 14:20:00,87.81,87.9,87.8,87.87,85100.0,52.7348,52.7888,52.7288,52.7708,85100.0
2012-12-06 14:25:00,87.86,87.89,87.85,87.88,93500.0,52.7648,52.7828,52.7588,52.7768,93500.0
2012-12-06 14:30:00,87.87,87.95,87.83,87.93,126900.0,52.7708,52.8188,52.7468,52.8068,126900.0
2012-12-06 14:35:00,87.93,87.99,87.92,87.98,140700.0,52.8068,52.8429,52.8008,52.8369,140700.0
2012-12-06 14:40:00,87.99,88.0,87.91,87.97,120800.0,52.8429,52.8489,52.7948,52.8308,120800.0
2012-12-06 14:45:00,87.97,88.0,87.92,88.0,144000.0,52.8308,52.8489,52.8008,52.8489,144000.0
2012-12-06 14:50:00,88.0,88.02,87.87,87.88,232700.0,52.8489,52.8609,52.7708,52.7768,232700.0
2012-12-06 14:55:00,87.87,87.88,87.78,87.85,104400.0,52.7708,52.7768,52.7167,52.7588,104400.0
2012-12-06 15:00:00,87.85,87.88,87.82,87.83,72800.0,52.7588,52.7768,52.7408,52.7468,72800.0
2012-12-06 15:05:00,87.83,87.89,87.82,87.83,63700.0,52.7468,52.7828,52.7408,52.7468,63700.0
2012-12-06 15:10:00,87.84,87.84,87.77,87.77,76500.0,52.7528,52.7528,52.7107,52.7107,76500.0
2012-12-06 15:15:00,87.78,87.81,87.76,87.8,125500.0,52.7167,52.7348,52.7047,52.7288,125500.0
2012-12-06 15:20:00,87.81,87.83,87.76,87.79,167100.0,52.7348,52.7468,52.7047,52.7227,167100.0
2012-12-06 15:25:00,87.8,87.81,87.7,87.74,162800.0,52.7288,52.7348,52.6687,52.6927,162800.0
2012-12-06 15:30:00,87.73,87.85,87.73,87.84,172300.0,52.6867,52.7588,52.6867,52.7528,172300.0
2012-12-06 15:35:00,87.85,88.01,87.84,87.99,194900.0,52.7588,52.8549,52.7528,52.8429,194900.0
2012-12-06 15:40:00,88.0,88.02,87.97,88.0,274200.0,52.8489,52.8609,52.8308,52.8489,274200.0
2012-12-06 15:45:00,88.01,88.02,87.93,87.98,273000.0,52.8549,52.8609,52.8068,52.8369,273000.0
2012-12-06 15:50:00,87.98,88.05,87.97,88.02,268500.0,52.8369,52.8789,52.8308,52.8609,268500.0
2012-12-06 15:55:00,88.03,88.06,87.94,88.01,441400.0,52.8669,52.8849,52.8128,52.8549,441400.0
2012-12-07 09:30:00,88.17,88.3,88.05,88.27,277000.0,52.951,53.029,52.8789,53.011,277000.0
2012-12-07 09:35:00,88.25,88.29,88.18,88.2,124000.0,52.999,53.023,52.957,52.969,124000.0
2012-12-07 09:40:00,88.2,88.35,88.2,88.32,113400.0,52.969,53.0591,52.969,53.041,113400.0
2012-12-07 09:45:00,88.31,88.32,88.16,88.23,81900.0,53.035,53.041,52.945,52.987,81900.0
2012-12-07 09:50:00,88.23,88.27,88.14,88.14,116000.0,52.987,53.011,52.9329,52.9329,116000.0
2012-12-07 09:55:00,88.14,88.23,88.08,88.14,116000.0,52.9329,52.987,52.8969,52.9329,116000.0
2012-12-07 10:00:00,88.15,88.22,88.09,88.17,119300.0,52.9389,52.981,52.9029,52.951,119300.0
2012-12-07 10:05:00,88.14,88.32,88.1,88.25,224300.0,52.9329,53.041,52.9089,52.999,224300.0
2012-12-07 10:10:00,88.24,88.29,88.17,88.19,144500.0,52.993,53.023,52.951,52.963,144500.0
2012-12-07 10:15:00,88.19,88.2,87.95,87.98,295300.0,52.963,52.969,52.8188,52.8369,295300.0
2012-12-07 10:20:00,87.97,88.0,87.93,87.93,88600.0,52.8308,52.8489,52.8068,52.8068,88600.0
2012-12-07 10:25:00,87.94,88.02,87.89,87.94,139600.0,52.8128,52.8609,52.7828,52.8128,139600.0
2012-12-07 10:30:00,87.95,87.97,87.77,87.79,178500.0,52.8188,52.8308,52.7107,52.7227,178500.0
2012-12-07 10:35:00,87.78,87.95,87.78,87.94,131300.0,52.7167,52.8188,52.7167,52.8128,131300.0
2012-12-07 10:40:00,87.94,88.15,87.91,88.14,238200.0,52.8128,52.9389,52.7948,52.9329,238200.0
2012-12-07 10:45:00,88.15,88.17,88.05,88.08,102100.0,52.9389,52.951,52.8789,52.8969,102100.0
2012-12-07 10:50:00,88.1,88.11,88.0,88.01,73300.0,52.9089,52.9149,52.8489,52.8549,73300.0
2012-12-07 10:55:00,88.0,88.1,88.0,88.08,81000.0,52.8489,52.9089,52.8489,52.8969,81000.0
2012-12-07 11:00:00,88.08,88.16,87.95,87.98,138600.0,52.8969,52.945,52.8188,52.8369,138600.0
2012-12-07 11:05:00,87.99,88.02,87.93,87.98,112200.0,52.8429,52.8609,52.8068,52.8369,112200.0
2012-12-07 11:10:00,87.99,88.04,87.92,88.03,67100.0,52.8429,52.8729,52.8008,52.8669,67100.0
2012-12-07 11:15:00,88.03,88.15,88.01,88.09,63800.0,52.8669,52.9389,52.8549,52.9029,63800.0
2012-12-07 11:20:00,88.09,88.14,88.06,88.09,74700.0,52.9029,52.9329,52.8849,52.9029,74700.0
2012-12-07 11:25:00,88.09,88.17,88.09,88.15,73200.0,52.9029,52.951,52.9029,52.9389,73200.0
2012-12-07 11:30:00,88.16,88.23,88.06,88.19,91500.0,52.945,52.987,52.8849,52.963,91500.0
2012-12-07 11:35:00,88.2,88.23,88.18,88.19,94100.0,52.969,52.987,52.957,52.963,94100.0
2012-12-07 11:40:00,88.19,88.25,88.17,88.18,88900.0,52.963,52.999,52.951,52.957,88900.0
2012-12-07 11:45:00,88.18,88.25,88.16,88.23,86400.0,52.957,52.999,52.945,52.987,86400.0
2012-12-07 11:50:00,88.23,88.26,88.16,88.19,117900.0,52.987,53.005,52.945,52.963,117900.0
2012-12-07 11:55:00,88.18,88.22,88.13,88.19,64600.0,52.957,52.981,52.9269,52.963,64600.0
2012-12-07 12:00:00,88.19,88.23,88.16,88.21,90800.0,52.963,52.987,52.945,52.975,90800.0
2012-12-07 12:05:00,88.22,88.22,88.17,88.17,60700.0,52.981,52.981,52.951,52.951,60700.0
2012-12-07 12:10:00,88.17,88.21,88.13,88.21,98900.0,52.951,52.975,52.9269,52.975,98900.0
2012-12-07 12:15:00,88.2,88.33,88.2,88.33,105300.0,52.969,53.047,52.969,53.047,105300.0
2012-12-07 12:20:00,88.32,88.4,88.31,88.4,92900.0,53.041,53.0891,53.035,53.0891,92900.0
2012-12-07 12:25:00,88.4,88.42,88.34,88.34,90000.0,53.0891,53.1011,53.0531,53.0531,90000.0
2012-12-07 12:30:00,88.34,88.39,88.33,88.38,57300.0,53.0531,53.0831,53.047,53.0771,57300.0
2012-12-07 12:35:00,88.39,88.4,88.33,88.33,45300.0,53.0831,53.0891,53.047,53.047,45300.0
2012-12-07 12:40:00,88.33,88.42,88.33,88.41,91600.0,53.047,53.1011,53.047,53.0951,91600.0
2012-12-07 12:45:00,88.41,88.44,88.39,88.41,58400.0,53.0951,53.1131,53.0831,53.0951,58400.0
2012-12-07 12:50:00,88.41,88.42,88.33,88.33,67800.0,53.0951,53.1011,53.047,53.047,67800.0
2012-12-07 12:55:00,88.34,88.36,88.31,88.34,78800.0,53.0531,53.0651,53.035,53.0531,78800.0
2012-12-07 13:00:00,88.33,88.39,88.3,88.32,124600.0,53.047,53.0831,53.029,53.041,124600.0
2012-12-07 13:05:00,88.32,88.33,88.2,88.23,91000.0,53.041,53.047,52.969,52.987,91000.0
2012-12-07 13:10:00,88.22,88.27,88.21,88.25,51700.0,52.981,53.011,52.975,52.999,51700.0
2012-12-07 13:15:00,88.24,88.29,88.24,88.27,38000.0,52.993,53.023,52.993,53.011,38000.0
2012-12-07 13:20:00,88.27,88.27,88.19,88.22,81300.0,53.011,53.011,52.963,52.981,81300.0
2012-12-07 13:25:00,88.22,88.3,88.22,88.26,71600.0,52.981,53.029,52.981,53.005,71600.0
2012-12-07 13:30:00,88.26,88.29,88.22,88.24,46400.0,53.005,53.023,52.981,52.993,46400.0
2012-12-07 13:35:00,88.24,88.26,88.2,88.26,39800.0,52.993,53.005,52.969,53.005,39800.0
2012-12-07 13:40:00,88.27,88.28,88.17,88.2,102100.0,53.011,53.017,52.951,52.969,102100.0
2012-12-07 13:45:00,88.2,88.23,88.16,88.18,62200.0,52.969,52.987,52.945,52.957,62200.0
2012-12-07 13:50:00,88.18,88.19,88.12,88.13,72400.0,52.957,52.963,52.9209,52.9269,72400.0
2012-12-07 13:55:00,88.14,88.17,88.12,88.14,90400.0,52.9329,52.951,52.9209,52.9329,90400.0
2012-12-07 14:00:00,88.14,88.16,88.12,88.16,35300.0,52.9329,52.945,52.9209,52.945,35300.0
2012-12-07 14:05:00,88.15,88.16,88.13,88.14,41100.0,52.9389,52.945,52.9269,52.9329,41100.0
2012-12-07 14:10:00,88.13,88.2,88.13,88.19,49700.0,52.9269,52.969,52.9269,52.963,49700.0
2012-12-07 14:15:00,88.19,88.22,88.15,88.16,104200.0,52.963,52.981,52.9389,52.945,104200.0
2012-12-07 14:20:00,88.16,88.28,88.15,88.27,93700.0,52.945,53.017,52.9389,53.011,93700.0
2012-12-07 14:25:00,88.27,88.3,88.22,88.23,81600.0,53.011,53.029,52.981,52.987,81600.0
2012-12-07 14:30:00,88.23,88.3,88.21,88.26,100500.0,52.987,53.029,52.975,53.005,100500.0
2012-12-07 14:35:00,88.26,88.31,88.25,88.29,98800.0,53.005,53.035,52.999,53.023,98800.0
2012-12-07 14:40:00,88.29,88.31,88.24,88.3,68200.0,53.023,53.035,52.993,53.029,68200.0
2012-12-07 14:45:00,88.29,88.34,88.29,88.29,52700.0,53.023,53.0531,53.023,53.023,52700.0
2012-12-07 14:50:00,88.29,88.38,88.29,88.38,74300.0,53.023,53.0771,53.023,53.0771,74300.0
2012-12-07 14:55:00,88.38,88.42,88.37,88.39,87600.0,53.0771,53.1011,53.0711,53.0831,87600.0
2012-12-07 15:00:00,88.39,88.42,88.38,88.41,124300.0,53.0831,53.1011,53.0771,53.0951,124300.0
2012-12-07 15:05:00,88.4,88.46,88.39,88.44,124600.0,53.0891,53.1251,53.0831,53.1131,124600.0
2012-12-07 15:10:00,88.43,88.44,88.4,88.42,108200.0,53.1071,53.1131,53.0891,53.1011,108200.0
2012-12-07 15:15:00,88.43,88.49,88.42,88.48,106000.0,53.1071,53.1431,53.1011,53.1371,106000.0
2012-12-07 15:20:00,88.48,88.48,88.38,88.42,114500.0,53.1371,53.1371,53.0771,53.1011,114500.0
2012-12-07 15:25:00,88.43,88.46,88.38,88.42,124300.0,53.1071,53.1251,53.0771,53.1011,124300.0
2012-12-07 15:30:00,88.43,88.51,88.42,88.47,247500.0,53.1071,53.1551,53.1011,53.1311,247500.0
2012-12-07 15:35:00,88.48,88.52,88.43,88.47,133300.0,53.1371,53.1612,53.1071,53.1311,133300.0
2012-12-07 15:40:00,88.47,88.53,88.47,88.49,115300.0,53.1311,53.1672,53.1311,53.1431,115300.0
2012-12-07 15:45:00,88.5,88.52,88.42,88.44,181800.0,53.1491,53.1612,53.1011,53.1131,181800.0
2012-12-07 15:50:00,88.44,88.5,88.43,88.49,158600.0,53.1131,53.1491,53.1071,53.1431,158600.0
2012-12-07 15:55:00,88.5,88.64,88.44,88.59,582100.0,53.1491,53.2332,53.1131,53.2032,582100.0
2012-12-10 09:30:00,88.51,88.88,88.51,88.85,450800.0,53.1551,53.3774,53.1551,53.3593,450800.0
2012-12-10 09:35:00,88.85,88.88,88.73,88.76,151500.0,53.3593,53.3774,53.2873,53.3053,151500.0
2012-12-10 09:40:00,88.78,88.82,88.69,88.81,156200.0,53.3173,53.3413,53.2632,53.3353,156200.0
2012-12-10 09:45:00,88.82,88.94,88.81,88.92,185800.0,53.3413,53.4134,53.3353,53.4014,185800.0
2012-12-10 09:50:00,88.92,88.95,88.83,88.89,146300.0,53.4014,53.4194,53.3473,53.3834,146300.0
2012-12-10 09:55:00,88.88,88.88,88.76,88.84,204800.0,53.3774,53.3774,53.3053,53.3533,204800.0
2012-12-10 10:00:00,88.85,88.92,88.8,88.81,140300.0,53.3593,53.4014,53.3293,53.3353,140300.0
2012-12-10 10:05:00,88.81,88.84,88.74,88.79,98900.0,53.3353,53.3533,53.2933,53.3233,98900.0
2012-12-10 10:10:00,88.79,88.85,88.79,88.79,86000.0,53.3233,53.3593,53.3233,53.3233,86000.0
2012-12-10 10:15:00,88.78,88.78,88.65,88.68,81900.0,53.3173,53.3173,53.2392,53.2572,81900.0
2012-12-10 10:20:00,88.67,88.74,88.65,88.73,107400.0,53.2512,53.2933,53.2392,53.2873,107400.0
2012-12-10 10:25:00,88.73,88.78,88.69,88.76,82700.0,53.2873,53.3173,53.2632,53.3053,82700.0
2012-12-10 10:30:00,88.76,88.81,88.68,88.7,100200.0,53.3053,53.3353,53.2572,53.2693,100200.0
2012-12-10 10:35:00,88.7,88.7,88.64,88.64,66400.0,53.2693,53.2693,53.2332,53.2332,66400.0
2012-12-10 10:40:00,88.65,88.67,88.59,88.6,105800.0,53.2392,53.2512,53.2032,53.2092,105800.0
2012-12-10 10:45:00,88.61,88.63,88.57,88.58,91400.0,53.2152,53.2272,53.1912,53.1972,91400.0
2012-12-10 10:50:00,88.58,88.64,88.53,88.62,83300.0,53.1972,53.2332,53.1672,53.2212,83300.0
2012-12-10 10:55:00,88.61,88.78,88.59,88.77,126900.0,53.2152,53.3173,53.2032,53.3113,126900.0
2012-12-10 11:00:00,88.77,88.79,88.68,88.68,89600.0,53.3113,53.3233,53.2572,53.2572,89600.0
2012-12-10 11:05:00,88.69,88.71,88.64,88.69,95100.0,53.2632,53.2753,53.2332,53.2632,95100.0
2012-12-10 11:10:00,88.69,88.72,88.62,88.65,54100.0,53.2632,53.2813,53.2212,53.2392,54100.0
2012-12-10 11:15:00,88.66,88.69,88.62,88.64,82400.0,53.2452,53.2632,53.2212,53.2332,82400.0
2012-12-10 11:20:00,88.64,88.66,88.59,88.59,56900.0,53.2332,53.2452,53.2032,53.2032,56900.0
2012-12-10 11:25:00,88.59,88.65,88.58,88.64,57400.0,53.2032,53.2392,53.1972,53.2332,57400.0
2012-12-10 11:30:00,88.65,88.7,88.64,88.68,95300.0,53.2392,53.2693,53.2332,53.2572,95300.0
2012-12-10 11:35:00,88.69,88.69,88.66,88.66,60800.0,53.2632,53.2632,53.2452,53.2452,60800.0
2012-12-10 11:40:00,88.66,88.69,88.66,88.67,47800.0,53.2452,53.2632,53.2452,53.2512,47800.0
2012-12-10 11:45:00,88.67,88.72,88.65,88.68,68400.0,53.2512,53.2813,53.2392,53.2572,68400.0
2012-12-10 11:50:00,88.68,88.7,88.59,88.61,45200.0,53.2572,53.2693,53.2032,53.2152,45200.0
2012-12-10 11:55:00,88.6,88.61,88.54,88.58,69800.0,53.2092,53.2152,53.1732,53.1972,69800.0
2012-12-10 12:00:00,88.58,88.64,88.57,88.58,53900.0,53.1972,53.2332,53.1912,53.1972,53900.0
2012-12-10 12:05:00,88.58,88.65,88.55,88.64,66900.0,53.1972,53.2392,53.1792,53.2332,66900.0
2012-12-10 12:10:00,88.64,88.67,88.62,88.64,66700.0,53.2332,53.2512,53.2212,53.2332,66700.0
2012-12-10 12:15:00,88.63,88.67,88.56,88.57,186300.0,53.2272,53.2512,53.1852,53.1912,186300.0
2012-12-10 12:20:00,88.58,88.59,88.49,88.49,107100.0,53.1972,53.2032,53.1431,53.1431,107100.0
2012-12-10 12:25:00,88.5,88.54,88.48,88.53,53200.0,53.1491,53.1732,53.1371,53.1672,53200.0
2012-12-10 12:30:00,88.53,88.56,88.51,88.52,67100.0,53.1672,53.1852,53.1551,53.1612,67100.0
2012-12-10 12:35:00,88.52,88.57,88.52,88.54,43700.0,53.1612,53.1912,53.1612,53.1732,43700.0
2012-12-10 12:40:00,88.54,88.55,88.43,88.44,95300.0,53.1732,53.1792,53.1071,53.1131,95300.0
2012-12-10 12:45:00,88.45,88.46,88.39,88.43,75100.0,53.1191,53.1251,53.0831,53.1071,75100.0
2012-12-10 12:50:00,88.43,88.47,88.42,88.47,58700.0,53.1071,53.1311,53.1011,53.1311,58700.0
2012-12-10 12:55:00,88.47,88.54,88.47,88.54,55600.0,53.1311,53.1732,53.1311,53.1732,55600.0
2012-12-10 13:00:00,88.53,88.54,88.5,88.52,74100.0,53.1672,53.1732,53.1491,53.1612,74100.0
2012-12-10 13:05:00,88.53,88.53,88.44,88.46,91200.0,53.1672,53.1672,53.1131,53.1251,91200.0
2012-12-10 13:10:00,88.46,88.46,88.4,88.44,53700.0,53.1251,53.1251,53.0891,53.1131,53700.0
2012-12-10 13:15:00,88.43,88.47,88.42,88.44,56700.0,53.1071,53.1311,53.1011,53.1131,56700.0
2012-12-10 13:20:00,88.45,88.45,88.41,88.41,61500.0,53.1191,53.1191,53.0951,53.0951,61500.0
2012-12-10 13:25:00,88.41,88.42,88.39,88.39,81900.0,53.0951,53.1011,53.0831,53.0831,81900.0
2012-12-10 13:30:00,88.39,88.4,88.37,88.39,89200.0,53.0831,53.0891,53.0711,53.0831,89200.0
2012-12-10 13:35:00,88.39,88.42,88.39,88.41,48200.0,53.0831,53.1011,53.0831,53.0951,48200.0
2012-12-10 13:40:00,88.41,88.41,88.38,88.4,58500.0,53.0951,53.0951,53.0771,53.0891,58500.0
2012-12-10 13:45:00,88.41,88.41,88.35,88.35,59200.0,53.0951,53.0951,53.0591,53.0591,59200.0
2012-12-10 13:50:00,88.36,88.37,88.31,88.31,63000.0,53.0651,53.0711,53.035,53.035,63000.0
2012-12-10 13:55:00,88.31,88.31,88.28,88.28,37600.0,53.035,53.035,53.017,53.017,37600.0
2012-12-10 14:00:00,88.29,88.38,88.28,88.37,69000.0,53.023,53.0771,53.017,53.0711,69000.0
2012-12-10 14:05:00,88.37,88.4,88.37,88.38,72300.0,53.0711,53.0891,53.0711,53.0771,72300.0
2012-12-10 14:10:00,88.39,88.39,88.3,88.31,109500.0,53.0831,53.0831,53.029,53.035,109500.0
2012-12-10 14:15:00,88.32,88.39,88.31,88.35,90900.0,53.041,53.0831,53.035,53.0591,90900.0
2012-12-10 14:20:00,88.35,88.37,88.32,88.34,58200.0,53.0591,53.0711,53.041,53.0531,58200.0
2012-12-10 14:25:00,88.34,88.38,88.32,88.34,71000.0,53.0531,53.0771,53.041,53.0531,71000.0
2012-12-10 14:30:00,88.34,88.36,88.3,88.33,109700.0,53.0531,53.0651,53.029,53.047,109700.0
2012-12-10 14:35:00,88.33,88.35,88.26,88.26,45500.0,53.047,53.0591,53.005,53.005,45500.0
2012-12-10 14:40:00,88.26,88.37,88.26,88.35,61000.0,53.005,53.0711,53.005,53.0591,61000.0
2012-12-10 14:45:00,88.36,88.36,88.27,88.27,61100.0,53.0651,53.0651,53.011,53.011,61100.0
2012-12-10 14:50:00,88.27,88.32,88.24,88.27,170500.0,53.011,53.041,52.993,53.011,170500.0
2012-12-10 14:55:00,88.28,88.47,88.27,88.46,145900.0,53.017,53.1311,53.011,53.1251,145900.0
2012-12-10 15:00:00,88.46,88.46,88.38,88.44,89200.0,53.1251,53.1251,53.0771,53.1131,89200.0
2012-12-10 15:05:00,88.43,88.43,88.35,88.35,83400.0,53.1071,53.1071,53.0591,53.0591,83400.0
2012-12-10 15:10:00,88.36,88.45,88.33,88.43,101300.0,53.0651,53.1191,53.047,53.1071,101300.0
2012-12-10 15:15:00,88.43,88.45,88.38,88.4,77000.0,53.1071,53.1191,53.0771,53.0891,77000.0
2012-12-10 15:20:00,88.39,88.45,88.38,88.4,74800.0,53.0831,53.1191,53.0771,53.0891,74800.0
2012-12-10 15:25:00,88.38,88.46,88.36,88.45,115800.0,53.0771,53.1251,53.0651,53.1191,115800.0
2012-12-10 15:30:00,88.45,88.53,88.45,88.52,177000.0,53.1191,53.1672,53.1191,53.1612,177000.0
2012-12-10 15:35:00,88.52,88.56,88.52,88.56,120200.0,53.1612,53.1852,53.1612,53.1852,120200.0
2012-12-10 15:40:00,88.55,88.57,88.46,88.5,200200.0,53.1792,53.1912,53.1251,53.1491,200200.0
2012-12-10 15:45:00,88.51,88.58,88.48,88.52,271800.0,53.1551,53.1972,53.1371,53.1612,271800.0
2012-12-10 15:50:00,88.52,88.53,88.44,88.46,233100.0,53.1612,53.1672,53.1131,53.1251,233100.0
2012-12-10 15:55:00,88.45,88.54,88.41,88.42,586300.0,53.1191,53.1732,53.0951,53.1011,586300.0
2012-12-11 09:30:00,88.61,88.69,88.4,88.63,453700.0,53.2152,53.2632,53.0891,53.2272,453700.0
2012-12-11 09:35:00,88.64,88.75,88.62,88.74,196700.0,53.2332,53.2993,53.2212,53.2933,196700.0
2012-12-11 09:40:00,88.73,88.88,88.68,88.84,167600.0,53.2873,53.3774,53.2572,53.3533,167600.0
2012-12-11 09:45:00,88.85,88.89,88.79,88.87,95600.0,53.3593,53.3834,53.3233,53.3713,95600.0
2012-12-11 09:50:00,88.87,88.95,88.85,88.92,130100.0,53.3713,53.4194,53.3593,53.4014,130100.0
2012-12-11 09:55:00,88.92,88.98,88.9,88.97,175900.0,53.4014,53.4374,53.3894,53.4314,175900.0
2012-12-11 10:00:00,88.96,89.03,88.9,89.01,489800.0,53.4254,53.4674,53.3894,53.4554,489800.0
2012-12-11 10:05:00,89.01,89.17,89.0,89.16,204100.0,53.4554,53.5515,53.4494,53.5455,204100.0
2012-12-11 10:10:00,89.17,89.23,89.15,89.19,161100.0,53.5515,53.5875,53.5395,53.5635,161100.0
2012-12-11 10:15:00,89.19,89.23,89.14,89.16,137100.0,53.5635,53.5875,53.5335,53.5455,137100.0
2012-12-11 10:20:00,89.17,89.19,89.09,89.15,186900.0,53.5515,53.5635,53.5035,53.5395,186900.0
2012-12-11 10:25:00,89.15,89.17,89.08,89.11,82900.0,53.5395,53.5515,53.4975,53.5155,82900.0
2012-12-11 10:30:00,89.11,89.15,89.01,89.02,135400.0,53.5155,53.5395,53.4554,53.4614,135400.0
2012-12-11 10:35:00,89.03,89.14,89.02,89.14,129600.0,53.4674,53.5335,53.4614,53.5335,129600.0
2012-12-11 10:40:00,89.14,89.22,89.13,89.16,144300.0,53.5335,53.5815,53.5275,53.5455,144300.0
2012-12-11 10:45:00,89.16,89.24,89.13,89.14,121300.0,53.5455,53.5936,53.5275,53.5335,121300.0
2012-12-11 10:50:00,89.14,89.19,89.1,89.1,76200.0,53.5335,53.5635,53.5095,53.5095,76200.0
2012-12-11 10:55:00,89.1,89.15,89.08,89.14,86100.0,53.5095,53.5395,53.4975,53.5335,86100.0
2012-12-11 11:00:00,89.14,89.2,89.12,89.2,141500.0,53.5335,53.5695,53.5215,53.5695,141500.0
2012-12-11 11:05:00,89.2,89.2,89.14,89.16,69100.0,53.5695,53.5695,53.5335,53.5455,69100.0
2012-12-11 11:10:00,89.16,89.25,89.16,89.23,86600.0,53.5455,53.5996,53.5455,53.5875,86600.0
2012-12-11 11:15:00,89.24,89.32,89.17,89.17,154500.0,53.5936,53.6416,53.5515,53.5515,154500.0
2012-12-11 11:20:00,89.18,89.49,89.16,89.39,217500.0,53.5575,53.7437,53.5455,53.6836,217500.0
2012-12-11 11:25:00,89.39,89.42,89.21,89.22,138000.0,53.6836,53.7017,53.5755,53.5815,138000.0
2012-12-11 11:30:00,89.24,89.28,89.2,89.25,103600.0,53.5936,53.6176,53.5695,53.5996,103600.0
2012-12-11 11:35:00,89.26,89.29,89.15,89.15,114000.0,53.6056,53.6236,53.5395,53.5395,114000.0
2012-12-11 11:40:00,89.15,89.15,89.07,89.08,194500.0,53.5395,53.5395,53.4915,53.4975,194500.0
2012-12-11 11:45:00,89.08,89.11,89.07,89.09,103900.0,53.4975,53.5155,53.4915,53.5035,103900.0
2012-12-11 11:50:00,89.09,89.11,89.02,89.02,122700.0,53.5035,53.5155,53.4614,53.4614,122700.0
2012-12-11 11:55:00,89.03,89.07,89.0,89.03,149200.0,53.4674,53.4915,53.4494,53.4674,149200.0
2012-12-11 12:00:00,89.04,89.09,88.88,88.95,125400.0,53.4734,53.5035,53.3774,53.4194,125400.0
2012-12-11 12:05:00,88.95,89.01,88.92,88.96,82300.0,53.4194,53.4554,53.4014,53.4254,82300.0
2012-12-11 12:10:00,88.97,89.05,88.96,88.97,113100.0,53.4314,53.4794,53.4254,53.4314,113100.0
2012-12-11 12:15:00,88.97,89.01,88.96,88.99,118600.0,53.4314,53.4554,53.4254,53.4434,118600.0
2012-12-11 12:20:00,89.0,89.09,88.98,89.06,135200.0,53.4494,53.5035,53.4374,53.4855,135200.0
2012-12-11 12:25:00,89.06,89.1,89.06,89.08,66500.0,53.4855,53.5095,53.4855,53.4975,66500.0
2012-12-11 12:30:00,89.07,89.09,89.04,89.04,59300.0,53.4915,53.5035,53.4734,53.4734,59300.0
2012-12-11 12:35:00,89.05,89.11,89.02,89.05,80100.0,53.4794,53.5155,53.4614,53.4794,80100.0
2012-12-11 12:40:00,89.06,89.11,89.04,89.09,77500.0,53.4855,53.5155,53.4734,53.5035,77500.0
2012-12-11 12:45:00,89.07,89.11,89.06,89.06,78800.0,53.4915,53.5155,53.4855,53.4855,78800.0
2012-12-11 12:50:00,89.06,89.1,89.03,89.06,74300.0,53.4855,53.5095,53.4674,53.4855,74300.0
2012-12-11 12:55:00,89.04,89.11,89.03,89.09,79900.0,53.4734,53.5155,53.4674,53.5035,79900.0
2012-12-11 13:00:00,89.09,89.14,89.07,89.1,97400.0,53.5035,53.5335,53.4915,53.5095,97400.0
2012-12-11 13:05:00,89.1,89.14,89.04,89.05,78500.0,53.5095,53.5335,53.4734,53.4794,78500.0
2012-12-11 13:10:00,89.05,89.08,89.02,89.03,73400.0,53.4794,53.4975,53.4614,53.4674,73400.0
2012-12-11 13:15:00,89.03,89.12,89.02,89.09,77300.0,53.4674,53.5215,53.4614,53.5035,77300.0
2012-12-11 13:20:00,89.09,89.13,89.07,89.08,84800.0,53.5035,53.5275,53.4915,53.4975,84800.0
2012-12-11 13:25:00,89.08,89.12,89.07,89.09,67800.0,53.4975,53.5215,53.4915,53.5035,67800.0
2012-12-11 13:30:00,89.09,89.11,89.06,89.09,72500.0,53.5035,53.5155,53.4855,53.5035,72500.0
2012-12-11 13:35:00,89.08,89.11,88.99,88.99,102400.0,53.4975,53.5155,53.4434,53.4434,102400.0
2012-12-11 13:40:00,89.0,89.02,88.97,88.97,50700.0,53.4494,53.4614,53.4314,53.4314,50700.0
2012-12-11 13:45:00,88.98,89.01,88.97,88.99,101600.0,53.4374,53.4554,53.4314,53.4434,101600.0
2012-12-11 13:50:00,88.99,89.04,88.98,89.02,59000.0,53.4434,53.4734,53.4374,53.4614,59000.0
2012-12-11 13:55:00,89.02,89.03,89.0,89.02,53500.0,53.4614,53.4674,53.4494,53.4614,53500.0
2012-12-11 14:00:00,89.03,89.07,89.01,89.03,58500.0,53.4674,53.4915,53.4554,53.4674,58500.0
2012-12-11 14:05:00,89.03,89.08,89.02,89.07,91400.0,53.4674,53.4975,53.4614,53.4915,91400.0
2012-12-11 14:10:00,89.06,89.07,89.02,89.02,76500.0,53.4855,53.4915,53.4614,53.4614,76500.0
2012-12-11 14:15:00,89.02,89.05,88.98,88.99,103600.0,53.4614,53.4794,53.4374,53.4434,103600.0
2012-12-11 14:20:00,88.98,89.03,88.98,89.01,75600.0,53.4374,53.4674,53.4374,53.4554,75600.0
2012-12-11 14:25:00,89.0,89.02,88.92,88.94,72700.0,53.4494,53.4614,53.4014,53.4134,72700.0
2012-12-11 14:30:00,88.94,88.94,88.83,88.89,110500.0,53.4134,53.4134,53.3473,53.3834,110500.0
2012-12-11 14:35:00,88.88,88.9,88.83,88.86,96400.0,53.3774,53.3894,53.3473,53.3653,96400.0
2012-12-11 14:40:00,88.86,88.95,88.86,88.91,66900.0,53.3653,53.4194,53.3653,53.3954,66900.0
2012-12-11 14:45:00,88.9,88.92,88.83,88.86,97000.0,53.3894,53.4014,53.3473,53.3653,97000.0
2012-12-11 14:50:00,88.87,88.91,88.83,88.9,129600.0,53.3713,53.3954,53.3473,53.3894,129600.0
2012-12-11 14:55:00,88.9,88.97,88.89,88.97,87400.0,53.3894,53.4314,53.3834,53.4314,87400.0
2012-12-11 15:00:00,88.97,88.97,88.88,88.91,127500.0,53.4314,53.4314,53.3774,53.3954,127500.0
2012-12-11 15:05:00,88.91,88.93,88.81,88.85,109700.0,53.3954,53.4074,53.3353,53.3593,109700.0
2012-12-11 15:10:00,88.85,88.87,88.8,88.82,137500.0,53.3593,53.3713,53.3293,53.3413,137500.0
2012-12-11 15:15:00,88.82,88.83,88.73,88.79,113100.0,53.3413,53.3473,53.2873,53.3233,113100.0
2012-12-11 15:20:00,88.79,88.88,88.78,88.87,101800.0,53.3233,53.3774,53.3173,53.3713,101800.0
2012-12-11 15:25:00,88.86,88.97,88.82,88.97,159600.0,53.3653,53.4314,53.3413,53.4314,159600.0
2012-12-11 15:30:00,88.96,88.99,88.88,88.93,130800.0,53.4254,53.4434,53.3774,53.4074,130800.0
2012-12-11 15:35:00,88.93,89.04,88.9,89.0,191000.0,53.4074,53.4734,53.3894,53.4494,191000.0
2012-12-11 15:40:00,89.0,89.13,88.97,89.1,195600.0,53.4494,53.5275,53.4314,53.5095,195600.0
2012-12-11 15:45:00,89.11,89.12,89.02,89.1,288200.0,53.5155,53.5215,53.4614,53.5095,288200.0
2012-12-11 15:50:00,89.1,89.11,89.03,89.09,320100.0,53.5095,53.5155,53.4674,53.5035,320100.0
2012-12-11 15:55:00,89.1,89.12,88.93,88.99,710600.0,53.5095,53.5215,53.4074,53.4434,710600.0
2012-12-12 09:30:00,89.09,89.34,88.91,89.07,399000.0,53.5035,53.6536,53.3954,53.4915,399000.0
2012-12-12 09:35:00,89.08,89.19,89.06,89.12,116000.0,53.4975,53.5635,53.4855,53.5215,116000.0
2012-12-12 09:40:00,89.13,89.18,89.1,89.16,137500.0,53.5275,53.5575,53.5095,53.5455,137500.0
2012-12-12 09:45:00,89.15,89.29,89.12,89.28,107100.0,53.5395,53.6236,53.5215,53.6176,107100.0
2012-12-12 09:50:00,89.28,89.34,89.26,89.33,124100.0,53.6176,53.6536,53.6056,53.6476,124100.0
2012-12-12 09:55:00,89.34,89.38,89.31,89.38,112900.0,53.6536,53.6776,53.6356,53.6776,112900.0
2012-12-12 10:00:00,89.37,89.38,89.23,89.28,106300.0,53.6716,53.6776,53.5875,53.6176,106300.0
2012-12-12 10:05:00,89.27,89.28,89.14,89.2,106900.0,53.6116,53.6176,53.5335,53.5695,106900.0
2012-12-12 10:10:00,89.2,89.2,89.1,89.12,98600.0,53.5695,53.5695,53.5095,53.5215,98600.0
2012-12-12 10:15:00,89.12,89.2,89.1,89.17,85000.0,53.5215,53.5695,53.5095,53.5515,85000.0
2012-12-12 10:20:00,89.17,89.22,89.16,89.21,99400.0,53.5515,53.5815,53.5455,53.5755,99400.0
2012-12-12 10:25:00,89.21,89.22,89.15,89.18,98700.0,53.5755,53.5815,53.5395,53.5575,98700.0
2012-12-12 10:30:00,89.17,89.19,89.1,89.11,72200.0,53.5515,53.5635,53.5095,53.5155,72200.0
2012-12-12 10:35:00,89.1,89.14,89.08,89.13,111700.0,53.5095,53.5335,53.4975,53.5275,111700.0
2012-12-12 10:40:00,89.13,89.14,89.07,89.1,123300.0,53.5275,53.5335,53.4915,53.5095,123300.0
2012-12-12 10:45:00,89.11,89.13,89.07,89.1,49600.0,53.5155,53.5275,53.4915,53.5095,49600.0
2012-12-12 10:50:00,89.11,89.17,89.09,89.15,56400.0,53.5155,53.5515,53.5035,53.5395,56400.0
2012-12-12 10:55:00,89.15,89.19,89.13,89.16,91400.0,53.5395,53.5635,53.5275,53.5455,91400.0
2012-12-12 11:00:00,89.17,89.18,89.11,89.16,78100.0,53.5515,53.5575,53.5155,53.5455,78100.0
2012-12-12 11:05:00,89.16,89.17,89.11,89.17,91900.0,53.5455,53.5515,53.5155,53.5515,91900.0
2012-12-12 11:10:00,89.17,89.19,89.15,89.19,61700.0,53.5515,53.5635,53.5395,53.5635,61700.0
2012-12-12 11:15:00,89.18,89.2,89.15,89.19,114600.0,53.5575,53.5695,53.5395,53.5635,114600.0
2012-12-12 11:20:00,89.21,89.28,89.2,89.24,71700.0,53.5755,53.6176,53.5695,53.5936,71700.0
2012-12-12 11:25:00,89.23,89.28,89.2,89.27,58100.0,53.5875,53.6176,53.5695,53.6116,58100.0
2012-12-12 11:30:00,89.28,89.28,89.24,89.27,58800.0,53.6176,53.6176,53.5936,53.6116,58800.0
2012-12-12 11:35:00,89.27,89.29,89.24,89.27,49800.0,53.6116,53.6236,53.5936,53.6116,49800.0
2012-12-12 11:40:00,89.26,89.3,89.24,89.26,86800.0,53.6056,53.6296,53.5936,53.6056,86800.0
2012-12-12 11:45:00,89.25,89.28,89.24,89.27,65200.0,53.5996,53.6176,53.5936,53.6116,65200.0
2012-12-12 11:50:00,89.28,89.28,89.2,89.21,66300.0,53.6176,53.6176,53.5695,53.5755,66300.0
2012-12-12 11:55:00,89.21,89.22,89.14,89.16,50600.0,53.5755,53.5815,53.5335,53.5455,50600.0
2012-12-12 12:00:00,89.15,89.22,89.15,89.19,72000.0,53.5395,53.5815,53.5395,53.5635,72000.0
2012-12-12 12:05:00,89.2,89.22,89.19,89.2,43300.0,53.5695,53.5815,53.5635,53.5695,43300.0
2012-12-12 12:10:00,89.2,89.25,89.17,89.24,67500.0,53.5695,53.5996,53.5515,53.5936,67500.0
2012-12-12 12:15:00,89.24,89.26,89.18,89.23,98000.0,53.5936,53.6056,53.5575,53.5875,98000.0
2012-12-12 12:20:00,89.23,89.3,89.22,89.29,73900.0,53.5875,53.6296,53.5815,53.6236,73900.0
2012-12-12 12:25:00,89.29,89.38,89.28,89.38,66800.0,53.6236,53.6776,53.6176,53.6776,66800.0
2012-12-12 12:30:00,89.38,89.6,89.35,89.55,325800.0,53.6776,53.8098,53.6596,53.7797,325800.0
2012-12-12 12:35:00,89.56,89.8,89.51,89.79,237300.0,53.7857,53.9299,53.7557,53.9239,237300.0
2012-12-12 12:40:00,89.78,89.84,89.73,89.82,255800.0,53.9179,53.9539,53.8878,53.9419,255800.0
2012-12-12 12:45:00,89.83,89.94,89.81,89.89,256800.0,53.9479,54.0139,53.9359,53.9839,256800.0
2012-12-12 12:50:00,89.9,90.0,89.88,89.92,355300.0,53.9899,54.05,53.9779,54.0019,355300.0
2012-12-12 12:55:00,89.92,90.02,89.92,90.01,633300.0,54.0019,54.062,54.0019,54.056,633300.0
2012-12-12 13:00:00,90.01,90.16,89.98,90.16,249000.0,54.056,54.1461,54.038,54.1461,249000.0
2012-12-12 13:05:00,90.16,90.3,90.15,90.26,313300.0,54.1461,54.2301,54.1401,54.2061,313300.0
2012-12-12 13:10:00,90.27,90.3,90.09,90.16,292400.0,54.2121,54.2301,54.104,54.1461,292400.0
2012-12-12 13:15:00,90.16,90.23,90.11,90.19,166100.0,54.1461,54.1881,54.116,54.1641,166100.0
2012-12-12 13:20:00,90.2,90.32,90.16,90.32,241700.0,54.1701,54.2422,54.1461,54.2422,241700.0
2012-12-12 13:25:00,90.32,90.34,90.26,90.27,162400.0,54.2422,54.2542,54.2061,54.2121,162400.0
2012-12-12 13:30:00,90.26,90.37,90.26,90.33,155800.0,54.2061,54.2722,54.2061,54.2482,155800.0
2012-12-12 13:35:00,90.31,90.36,90.22,90.23,213200.0,54.2361,54.2662,54.1821,54.1881,213200.0
2012-12-12 13:40:00,90.22,90.32,90.22,90.28,174900.0,54.1821,54.2422,54.1821,54.2181,174900.0
2012-12-12 13:45:00,90.28,90.29,90.2,90.24,144600.0,54.2181,54.2241,54.1701,54.1941,144600.0
2012-12-12 13:50:00,90.23,90.25,90.13,90.14,182100.0,54.1881,54.2001,54.128,54.1341,182100.0
2012-12-12 13:55:00,90.14,90.21,90.11,90.21,183300.0,54.1341,54.1761,54.116,54.1761,183300.0
2012-12-12 14:00:00,90.21,90.28,90.13,90.14,168300.0,54.1761,54.2181,54.128,54.1341,168300.0
2012-12-12 14:05:00,90.15,90.16,90.12,90.14,130400.0,54.1401,54.1461,54.122,54.1341,130400.0
2012-12-12 14:10:00,90.14,90.16,90.09,90.14,111800.0,54.1341,54.1461,54.104,54.1341,111800.0
2012-12-12 14:15:00,90.14,90.15,90.05,90.1,112700.0,54.1341,54.1401,54.08,54.11,112700.0
2012-12-12 14:20:00,90.1,90.11,89.94,89.95,176400.0,54.11,54.116,54.0139,54.0199,176400.0
2012-12-12 14:25:00,89.94,89.97,89.83,89.93,159400.0,54.0139,54.032,53.9479,54.0079,159400.0
2012-12-12 14:30:00,89.92,89.94,89.84,89.9,124000.0,54.0019,54.0139,53.9539,53.9899,124000.0
2012-12-12 14:35:00,89.89,89.97,89.88,89.88,117100.0,53.9839,54.032,53.9779,53.9779,117100.0
2012-12-12 14:40:00,89.88,89.94,89.87,89.92,84900.0,53.9779,54.0139,53.9719,54.0019,84900.0
2012-12-12 14:45:00,89.92,89.98,89.9,89.9,157600.0,54.0019,54.038,53.9899,53.9899,157600.0
2012-12-12 14:50:00,89.91,89.92,89.85,89.87,87800.0,53.9959,54.0019,53.9599,53.9719,87800.0
2012-12-12 14:55:00,89.87,89.91,89.83,89.83,97900.0,53.9719,53.9959,53.9479,53.9479,97900.0
2012-12-12 15:00:00,89.83,89.84,89.79,89.82,259000.0,53.9479,53.9539,53.9239,53.9419,259000.0
2012-12-12 15:05:00,89.83,89.88,89.79,89.79,146400.0,53.9479,53.9779,53.9239,53.9239,146400.0
2012-12-12 15:10:00,89.8,89.81,89.64,89.64,134900.0,53.9299,53.9359,53.8338,53.8338,134900.0
2012-12-12 15:15:00,89.64,89.8,89.64,89.79,93300.0,53.8338,53.9299,53.8338,53.9239,93300.0
2012-12-12 15:20:00,89.79,89.85,89.7,89.71,114000.0,53.9239,53.9599,53.8698,53.8758,114000.0
2012-12-12 15:25:00,89.71,89.75,89.54,89.61,152700.0,53.8758,53.8998,53.7737,53.8158,152700.0
2012-12-12 15:30:00,89.6,89.7,89.56,89.69,170000.0,53.8098,53.8698,53.7857,53.8638,170000.0
2012-12-12 15:35:00,89.69,89.7,89.47,89.48,191200.0,53.8638,53.8698,53.7317,53.7377,191200.0
2012-12-12 15:40:00,89.48,89.61,89.48,89.53,221800.0,53.7377,53.8158,53.7377,53.7677,221800.0
2012-12-12 15:45:00,89.53,89.63,89.48,89.63,230700.0,53.7677,53.8278,53.7377,53.8278,230700.0
2012-12-12 15:50:00,89.62,89.63,89.5,89.54,303100.0,53.8218,53.8278,53.7497,53.7737,303100.0
2012-12-12 15:55:00,89.54,89.54,89.41,89.47,657500.0,53.7737,53.7737,53.6956,53.7317,657500.0
2012-12-13 09:30:00,89.16,89.45,89.16,89.35,357700.0,53.5455,53.7197,53.5455,53.6596,357700.0
2012-12-13 09:35:00,89.36,89.37,89.25,89.28,135300.0,53.6656,53.6716,53.5996,53.6176,135300.0
2012-12-13 09:40:00,89.27,89.28,89.07,89.08,124500.0,53.6116,53.6176,53.4915,53.4975,124500.0
2012-12-13 09:45:00,89.09,89.13,88.92,89.0,160900.0,53.5035,53.5275,53.4014,53.4494,160900.0
2012-12-13 09:50:00,88.99,89.07,88.97,89.02,70900.0,53.4434,53.4915,53.4314,53.4614,70900.0
2012-12-13 09:55:00,89.01,89.05,88.97,89.0,128100.0,53.4554,53.4794,53.4314,53.4494,128100.0
2012-12-13 10:00:00,89.0,89.01,88.93,88.97,104600.0,53.4494,53.4554,53.4074,53.4314,104600.0
2012-12-13 10:05:00,88.97,89.03,88.95,89.01,121900.0,53.4314,53.4674,53.4194,53.4554,121900.0
2012-12-13 10:10:00,89.0,89.14,89.0,89.13,86900.0,53.4494,53.5335,53.4494,53.5275,86900.0
2012-12-13 10:15:00,89.13,89.13,89.06,89.09,149300.0,53.5275,53.5275,53.4855,53.5035,149300.0
2012-12-13 10:20:00,89.08,89.11,89.02,89.04,123400.0,53.4975,53.5155,53.4614,53.4734,123400.0
2012-12-13 10:25:00,89.03,89.06,88.95,88.98,145200.0,53.4674,53.4855,53.4194,53.4374,145200.0
2012-12-13 10:30:00,88.97,88.98,88.95,88.95,108100.0,53.4314,53.4374,53.4194,53.4194,108100.0
2012-12-13 10:35:00,88.96,88.99,88.93,88.98,115100.0,53.4254,53.4434,53.4074,53.4374,115100.0
2012-12-13 10:40:00,88.97,88.98,88.9,88.92,126500.0,53.4314,53.4374,53.3894,53.4014,126500.0
2012-12-13 10:45:00,88.92,88.92,88.81,88.87,165600.0,53.4014,53.4014,53.3353,53.3713,165600.0
2012-12-13 10:50:00,88.87,88.9,88.83,88.86,96800.0,53.3713,53.3894,53.3473,53.3653,96800.0
2012-12-13 10:55:00,88.86,88.87,88.81,88.83,63900.0,53.3653,53.3713,53.3353,53.3473,63900.0
2012-12-13 11:00:00,88.83,88.91,88.83,88.89,62400.0,53.3473,53.3954,53.3473,53.3834,62400.0
2012-12-13 11:05:00,88.88,88.89,88.82,88.83,110400.0,53.3774,53.3834,53.3413,53.3473,110400.0
2012-12-13 11:10:00,88.82,88.83,88.75,88.79,119800.0,53.3413,53.3473,53.2993,53.3233,119800.0
2012-12-13 11:15:00,88.78,88.88,88.76,88.86,131800.0,53.3173,53.3774,53.3053,53.3653,131800.0
2012-12-13 11:20:00,88.86,88.87,88.78,88.83,83700.0,53.3653,53.3713,53.3173,53.3473,83700.0
2012-12-13 11:25:00,88.83,88.87,88.75,88.84,143900.0,53.3473,53.3713,53.2993,53.3533,143900.0
2012-12-13 11:30:00,88.84,88.9,88.81,88.9,86400.0,53.3533,53.3894,53.3353,53.3894,86400.0
2012-12-13 11:35:00,88.9,88.99,88.9,88.92,76300.0,53.3894,53.4434,53.3894,53.4014,76300.0
2012-12-13 11:40:00,88.92,88.92,88.87,88.88,78700.0,53.4014,53.4014,53.3713,53.3774,78700.0
2012-12-13 11:45:00,88.89,88.93,88.87,88.89,53300.0,53.3834,53.4074,53.3713,53.3834,53300.0
2012-12-13 11:50:00,88.9,88.94,88.87,88.93,70100.0,53.3894,53.4134,53.3713,53.4074,70100.0
2012-12-13 11:55:00,88.93,88.94,88.91,88.94,42300.0,53.4074,53.4134,53.3954,53.4134,42300.0
2012-12-13 12:00:00,88.94,88.95,88.87,88.89,72000.0,53.4134,53.4194,53.3713,53.3834,72000.0
2012-12-13 12:05:00,88.88,88.9,88.82,88.85,50300.0,53.3774,53.3894,53.3413,53.3593,50300.0
2012-12-13 12:10:00,88.84,88.88,88.77,88.81,79300.0,53.3533,53.3774,53.3113,53.3353,79300.0
2012-12-13 12:15:00,88.8,88.82,88.75,88.76,56800.0,53.3293,53.3413,53.2993,53.3053,56800.0
2012-12-13 12:20:00,88.77,88.78,88.73,88.77,77300.0,53.3113,53.3173,53.2873,53.3113,77300.0
2012-12-13 12:25:00,88.77,88.8,88.74,88.75,83900.0,53.3113,53.3293,53.2933,53.2993,83900.0
2012-12-13 12:30:00,88.75,88.81,88.74,88.76,42300.0,53.2993,53.3353,53.2933,53.3053,42300.0
2012-12-13 12:35:00,88.77,88.77,88.71,88.71,22200.0,53.3113,53.3113,53.2753,53.2753,22200.0
2012-12-13 12:40:00,88.71,88.71,88.58,88.6,124300.0,53.2753,53.2753,53.1972,53.2092,124300.0
2012-12-13 12:45:00,88.61,88.68,88.6,88.67,61700.0,53.2152,53.2572,53.2092,53.2512,61700.0
2012-12-13 12:50:00,88.67,88.71,88.67,88.69,66900.0,53.2512,53.2753,53.2512,53.2632,66900.0
2012-12-13 12:55:00,88.68,88.69,88.59,88.62,50400.0,53.2572,53.2632,53.2032,53.2212,50400.0
2012-12-13 13:00:00,88.61,88.66,88.54,88.57,155900.0,53.2152,53.2452,53.1732,53.1912,155900.0
2012-12-13 13:05:00,88.58,88.58,88.46,88.47,115100.0,53.1972,53.1972,53.1251,53.1311,115100.0
2012-12-13 13:10:00,88.48,88.5,88.37,88.45,123300.0,53.1371,53.1491,53.0711,53.1191,123300.0
2012-12-13 13:15:00,88.45,88.58,88.44,88.54,75500.0,53.1191,53.1972,53.1131,53.1732,75500.0
2012-12-13 13:20:00,88.54,88.63,88.5,88.62,43200.0,53.1732,53.2272,53.1491,53.2212,43200.0
2012-12-13 13:25:00,88.63,88.65,88.6,88.64,35900.0,53.2272,53.2392,53.2092,53.2332,35900.0
2012-12-13 13:30:00,88.66,88.66,88.6,88.64,41300.0,53.2452,53.2452,53.2092,53.2332,41300.0
2012-12-13 13:35:00,88.64,88.69,88.63,88.69,67800.0,53.2332,53.2632,53.2272,53.2632,67800.0
2012-12-13 13:40:00,88.68,88.69,88.54,88.54,93400.0,53.2572,53.2632,53.1732,53.1732,93400.0
2012-12-13 13:45:00,88.54,88.55,88.45,88.45,67000.0,53.1732,53.1792,53.1191,53.1191,67000.0
2012-12-13 13:50:00,88.46,88.5,88.4,88.5,80000.0,53.1251,53.1491,53.0891,53.1491,80000.0
2012-12-13 13:55:00,88.5,88.5,88.45,88.5,86400.0,53.1491,53.1491,53.1191,53.1491,86400.0
2012-12-13 14:00:00,88.5,88.51,88.47,88.48,108000.0,53.1491,53.1551,53.1311,53.1371,108000.0
2012-12-13 14:05:00,88.48,88.48,88.35,88.36,111200.0,53.1371,53.1371,53.0591,53.0651,111200.0
2012-12-13 14:10:00,88.35,88.37,88.27,88.3,123600.0,53.0591,53.0711,53.011,53.029,123600.0
2012-12-13 14:15:00,88.3,88.33,88.27,88.32,96600.0,53.029,53.047,53.011,53.041,96600.0
2012-12-13 14:20:00,88.32,88.38,88.28,88.35,77600.0,53.041,53.0771,53.017,53.0591,77600.0
2012-12-13 14:25:00,88.35,88.47,88.33,88.46,98900.0,53.0591,53.1311,53.047,53.1251,98900.0
2012-12-13 14:30:00,88.46,88.57,88.45,88.56,119800.0,53.1251,53.1912,53.1191,53.1852,119800.0
2012-12-13 14:35:00,88.56,88.59,88.54,88.55,96200.0,53.1852,53.2032,53.1732,53.1792,96200.0
2012-12-13 14:40:00,88.55,88.56,88.49,88.5,63200.0,53.1792,53.1852,53.1431,53.1491,63200.0
2012-12-13 14:45:00,88.5,88.59,88.48,88.58,65900.0,53.1491,53.2032,53.1371,53.1972,65900.0
2012-12-13 14:50:00,88.58,88.66,88.57,88.63,75400.0,53.1972,53.2452,53.1912,53.2272,75400.0
2012-12-13 14:55:00,88.63,88.64,88.56,88.6,70900.0,53.2272,53.2332,53.1852,53.2092,70900.0
2012-12-13 15:00:00,88.61,88.63,88.59,88.59,97200.0,53.2152,53.2272,53.2032,53.2032,97200.0
2012-12-13 15:05:00,88.59,88.6,88.54,88.54,60100.0,53.2032,53.2092,53.1732,53.1732,60100.0
2012-12-13 15:10:00,88.54,88.54,88.42,88.46,80100.0,53.1732,53.1732,53.1011,53.1251,80100.0
2012-12-13 15:15:00,88.47,88.49,88.43,88.45,62900.0,53.1311,53.1431,53.1071,53.1191,62900.0
2012-12-13 15:20:00,88.45,88.58,88.45,88.57,120100.0,53.1191,53.1972,53.1191,53.1912,120100.0
2012-12-13 15:25:00,88.57,88.62,88.56,88.6,106600.0,53.1912,53.2212,53.1852,53.2092,106600.0
2012-12-13 15:30:00,88.6,88.64,88.59,88.59,153600.0,53.2092,53.2332,53.2032,53.2032,153600.0
2012-12-13 15:35:00,88.59,88.88,88.58,88.86,357300.0,53.2032,53.3774,53.1972,53.3653,357300.0
2012-12-13 15:40:00,88.86,89.0,88.84,88.91,314800.0,53.3653,53.4494,53.3533,53.3954,314800.0
2012-12-13 15:45:00,88.92,88.93,88.77,88.79,249500.0,53.4014,53.4074,53.3113,53.3233,249500.0
2012-12-13 15:50:00,88.79,88.87,88.75,88.84,309800.0,53.3233,53.3713,53.2993,53.3533,309800.0
2012-12-13 15:55:00,88.84,88.84,88.57,88.62,703400.0,53.3533,53.3533,53.1912,53.2212,703400.0
2012-12-14 09:30:00,88.05,88.22,88.0,88.09,375900.0,52.8789,52.981,52.8489,52.9029,375900.0
2012-12-14 09:35:00,88.09,88.27,88.09,88.25,156100.0,52.9029,53.011,52.9029,52.999,156100.0
2012-12-14 09:40:00,88.25,88.4,88.23,88.35,153800.0,52.999,53.0891,52.987,53.0591,153800.0
2012-12-14 09:45:00,88.38,88.45,88.34,88.36,108100.0,53.0771,53.1191,53.0531,53.0651,108100.0
2012-12-14 09:50:00,88.36,88.37,88.15,88.17,101800.0,53.0651,53.0711,52.9389,52.951,101800.0
2012-12-14 09:55:00,88.17,88.24,88.16,88.16,148700.0,52.951,52.993,52.945,52.945,148700.0
2012-12-14 10:00:00,88.17,88.33,88.15,88.3,137800.0,52.951,53.047,52.9389,53.029,137800.0
2012-12-14 10:05:00,88.3,88.3,88.18,88.19,98000.0,53.029,53.029,52.957,52.963,98000.0
2012-12-14 10:10:00,88.19,88.31,88.09,88.3,119000.0,52.963,53.035,52.9029,53.029,119000.0
2012-12-14 10:15:00,88.29,88.3,88.2,88.21,123800.0,53.023,53.029,52.969,52.975,123800.0
2012-12-14 10:20:00,88.21,88.25,88.14,88.25,130400.0,52.975,52.999,52.9329,52.999,130400.0
2012-12-14 10:25:00,88.23,88.32,88.21,88.28,124100.0,52.987,53.041,52.975,53.017,124100.0
2012-12-14 10:30:00,88.29,88.34,88.25,88.31,92900.0,53.023,53.0531,52.999,53.035,92900.0
2012-12-14 10:35:00,88.31,88.34,88.25,88.29,130600.0,53.035,53.0531,52.999,53.023,130600.0
2012-12-14 10:40:00,88.29,88.3,88.15,88.19,133800.0,53.023,53.029,52.9389,52.963,133800.0
2012-12-14 10:45:00,88.18,88.4,88.18,88.36,148200.0,52.957,53.0891,52.957,53.0651,148200.0
2012-12-14 10:50:00,88.36,88.39,88.28,88.33,91900.0,53.0651,53.0831,53.017,53.047,91900.0
2012-12-14 10:55:00,88.33,88.4,88.29,88.3,82700.0,53.047,53.0891,53.023,53.029,82700.0
2012-12-14 11:00:00,88.3,88.31,88.2,88.24,119200.0,53.029,53.035,52.969,52.993,119200.0
2012-12-14 11:05:00,88.25,88.31,88.23,88.29,81500.0,52.999,53.035,52.987,53.023,81500.0
2012-12-14 11:10:00,88.28,88.28,88.15,88.22,146400.0,53.017,53.017,52.9389,52.981,146400.0
2012-12-14 11:15:00,88.22,88.26,88.21,88.22,86400.0,52.981,53.005,52.975,52.981,86400.0
2012-12-14 11:20:00,88.23,88.26,88.21,88.24,96600.0,52.987,53.005,52.975,52.993,96600.0
2012-12-14 11:25:00,88.24,88.24,88.11,88.15,102300.0,52.993,52.993,52.9149,52.9389,102300.0
2012-12-14 11:30:00,88.15,88.17,88.05,88.09,99700.0,52.9389,52.951,52.8789,52.9029,99700.0
2012-12-14 11:35:00,88.09,88.09,87.92,87.95,182200.0,52.9029,52.9029,52.8008,52.8188,182200.0
2012-12-14 11:40:00,87.95,88.04,87.95,88.0,98900.0,52.8188,52.8729,52.8188,52.8489,98900.0
2012-12-14 11:45:00,88.0,88.02,87.95,87.96,146000.0,52.8489,52.8609,52.8188,52.8248,146000.0
2012-12-14 11:50:00,87.96,88.01,87.95,88.0,90700.0,52.8248,52.8549,52.8188,52.8489,90700.0
2012-12-14 11:55:00,88.01,88.08,88.0,88.05,98300.0,52.8549,52.8969,52.8489,52.8789,98300.0
2012-12-14 12:00:00,88.06,88.11,88.05,88.09,140200.0,52.8849,52.9149,52.8789,52.9029,140200.0
2012-12-14 12:05:00,88.1,88.11,88.06,88.08,87800.0,52.9089,52.9149,52.8849,52.8969,87800.0
2012-12-14 12:10:00,88.08,88.12,88.06,88.09,102900.0,52.8969,52.9209,52.8849,52.9029,102900.0
2012-12-14 12:15:00,88.09,88.17,88.09,88.1,114600.0,52.9029,52.951,52.9029,52.9089,114600.0
2012-12-14 12:20:00,88.1,88.15,88.09,88.12,57900.0,52.9089,52.9389,52.9029,52.9209,57900.0
2012-12-14 12:25:00,88.12,88.22,88.11,88.2,69800.0,52.9209,52.981,52.9149,52.969,69800.0
2012-12-14 12:30:00,88.19,88.23,88.17,88.18,71700.0,52.963,52.987,52.951,52.957,71700.0
2012-12-14 12:35:00,88.18,88.19,88.09,88.09,60200.0,52.957,52.963,52.9029,52.9029,60200.0
2012-12-14 12:40:00,88.09,88.17,88.09,88.13,86400.0,52.9029,52.951,52.9029,52.9269,86400.0
2012-12-14 12:45:00,88.12,88.15,88.08,88.08,104600.0,52.9209,52.9389,52.8969,52.8969,104600.0
2012-12-14 12:50:00,88.07,88.08,88.04,88.04,56500.0,52.8909,52.8969,52.8729,52.8729,56500.0
2012-12-14 12:55:00,88.05,88.07,88.04,88.05,77900.0,52.8789,52.8909,52.8729,52.8789,77900.0
2012-12-14 13:00:00,88.06,88.06,88.05,88.06,73300.0,52.8849,52.8849,52.8789,52.8849,73300.0
2012-12-14 13:05:00,88.05,88.09,88.05,88.09,72600.0,52.8789,52.9029,52.8789,52.9029,72600.0
2012-12-14 13:10:00,88.1,88.1,88.05,88.06,73300.0,52.9089,52.9089,52.8789,52.8849,73300.0
2012-12-14 13:15:00,88.05,88.09,88.04,88.07,77200.0,52.8789,52.9029,52.8729,52.8909,77200.0
2012-12-14 13:20:00,88.07,88.1,88.06,88.1,53000.0,52.8909,52.9089,52.8849,52.9089,53000.0
2012-12-14 13:25:00,88.09,88.16,88.09,88.16,75500.0,52.9029,52.945,52.9029,52.945,75500.0
2012-12-14 13:30:00,88.17,88.19,88.15,88.16,81600.0,52.951,52.963,52.9389,52.945,81600.0
2012-12-14 13:35:00,88.16,88.19,88.15,88.16,68100.0,52.945,52.963,52.9389,52.945,68100.0
2012-12-14 13:40:00,88.16,88.18,88.13,88.14,85200.0,52.945,52.957,52.9269,52.9329,85200.0
2012-12-14 13:45:00,88.14,88.26,88.14,88.23,78400.0,52.9329,53.005,52.9329,52.987,78400.0
2012-12-14 13:50:00,88.22,88.27,88.14,88.25,195400.0,52.981,53.011,52.9329,52.999,195400.0
2012-12-14 13:55:00,88.24,88.31,88.22,88.3,87400.0,52.993,53.035,52.981,53.029,87400.0
2012-12-14 14:00:00,88.3,88.32,88.24,88.26,107900.0,53.029,53.041,52.993,53.005,107900.0
2012-12-14 14:05:00,88.26,88.29,88.25,88.26,123300.0,53.005,53.023,52.999,53.005,123300.0
2012-12-14 14:10:00,88.25,88.3,88.25,88.29,135700.0,52.999,53.029,52.999,53.023,135700.0
2012-12-14 14:15:00,88.3,88.3,88.27,88.29,93300.0,53.029,53.029,53.011,53.023,93300.0
2012-12-14 14:20:00,88.28,88.28,88.23,88.24,90500.0,53.017,53.017,52.987,52.993,90500.0
2012-12-14 14:25:00,88.23,88.24,88.17,88.17,84800.0,52.987,52.993,52.951,52.951,84800.0
2012-12-14 14:30:00,88.17,88.22,88.15,88.17,86200.0,52.951,52.981,52.9389,52.951,86200.0
2012-12-14 14:35:00,88.17,88.17,88.11,88.12,67100.0,52.951,52.951,52.9149,52.9209,67100.0
2012-12-14 14:40:00,88.11,88.16,88.08,88.12,81700.0,52.9149,52.945,52.8969,52.9209,81700.0
2012-12-14 14:45:00,88.12,88.14,88.1,88.12,77400.0,52.9209,52.9329,52.9089,52.9209,77400.0
2012-12-14 14:50:00,88.12,88.15,88.09,88.1,78900.0,52.9209,52.9389,52.9029,52.9089,78900.0
2012-12-14 14:55:00,88.1,88.1,88.02,88.07,107900.0,52.9089,52.9089,52.8609,52.8909,107900.0
2012-12-14 15:00:00,88.06,88.09,88.05,88.06,112600.0,52.8849,52.9029,52.8789,52.8849,112600.0
2012-12-14 15:05:00,88.06,88.07,87.96,87.96,127100.0,52.8849,52.8909,52.8248,52.8248,127100.0
2012-12-14 15:10:00,87.96,88.04,87.95,88.01,125500.0,52.8248,52.8729,52.8188,52.8549,125500.0
2012-12-14 15:15:00,88.01,88.07,88.0,88.05,122000.0,52.8549,52.8909,52.8489,52.8789,122000.0
2012-12-14 15:20:00,88.05,88.1,88.04,88.09,113200.0,52.8789,52.9089,52.8729,52.9029,113200.0
2012-12-14 15:25:00,88.09,88.13,88.02,88.12,161900.0,52.9029,52.9269,52.8609,52.9209,161900.0
2012-12-14 15:30:00,88.11,88.25,88.11,88.22,279100.0,52.9149,52.999,52.9149,52.981,279100.0
2012-12-14 15:35:00,88.22,88.27,88.21,88.24,273100.0,52.981,53.011,52.975,52.993,273100.0
2012-12-14 15:40:00,88.23,88.25,88.18,88.2,275600.0,52.987,52.999,52.957,52.969,275600.0
2012-12-14 15:45:00,88.21,88.23,88.04,88.05,333800.0,52.975,52.987,52.8729,52.8789,333800.0
2012-12-14 15:50:00,88.05,88.08,88.0,88.05,457400.0,52.8789,52.8969,52.8489,52.8789,457400.0
2012-12-14 15:55:00,88.07,88.14,87.97,88.12,829200.0,52.8909,52.9329,52.8308,52.9209,829200.0
2012-12-17 09:30:00,88.37,88.37,88.1,88.25,417100.0,53.0711,53.0711,52.9089,52.999,417100.0
2012-12-17 09:35:00,88.28,88.45,88.27,88.41,185600.0,53.017,53.1191,53.011,53.0951,185600.0
2012-12-17 09:40:00,88.41,88.5,88.37,88.42,165100.0,53.0951,53.1491,53.0711,53.1011,165100.0
2012-12-17 09:45:00,88.43,88.5,88.4,88.43,139100.0,53.1071,53.1491,53.0891,53.1071,139100.0
2012-12-17 09:50:00,88.43,88.57,88.43,88.57,183100.0,53.1071,53.1912,53.1071,53.1912,183100.0
2012-12-17 09:55:00,88.58,88.64,88.54,88.55,113100.0,53.1972,53.2332,53.1732,53.1792,113100.0
2012-12-17 10:00:00,88.56,88.59,88.51,88.55,135900.0,53.1852,53.2032,53.1551,53.1792,135900.0
2012-12-17 10:05:00,88.54,88.59,88.52,88.58,133400.0,53.1732,53.2032,53.1612,53.1972,133400.0
2012-12-17 10:10:00,88.58,88.65,88.52,88.57,173000.0,53.1972,53.2392,53.1612,53.1912,173000.0
2012-12-17 10:15:00,88.58,88.61,88.49,88.51,136400.0,53.1972,53.2152,53.1431,53.1551,136400.0
2012-12-17 10:20:00,88.51,88.65,88.46,88.64,121200.0,53.1551,53.2392,53.1251,53.2332,121200.0
2012-12-17 10:25:00,88.65,88.68,88.58,88.59,142400.0,53.2392,53.2572,53.1972,53.2032,142400.0
2012-12-17 10:30:00,88.58,88.67,88.55,88.65,233000.0,53.1972,53.2512,53.1792,53.2392,233000.0
2012-12-17 10:35:00,88.66,88.67,88.61,88.63,170000.0,53.2452,53.2512,53.2152,53.2272,170000.0
2012-12-17 10:40:00,88.62,88.65,88.41,88.45,290300.0,53.2212,53.2392,53.0951,53.1191,290300.0
2012-12-17 10:45:00,88.46,88.53,88.44,88.52,104400.0,53.1251,53.1672,53.1131,53.1612,104400.0
2012-12-17 10:50:00,88.51,88.54,88.47,88.47,76600.0,53.1551,53.1732,53.1311,53.1311,76600.0
2012-12-17 10:55:00,88.47,88.5,88.43,88.46,110600.0,53.1311,53.1491,53.1071,53.1251,110600.0
2012-12-17 11:00:00,88.45,88.5,88.44,88.45,147100.0,53.1191,53.1491,53.1131,53.1191,147100.0
2012-12-17 11:05:00,88.45,88.46,88.41,88.44,115600.0,53.1191,53.1251,53.0951,53.1131,115600.0
2012-12-17 11:10:00,88.44,88.52,88.43,88.48,133400.0,53.1131,53.1612,53.1071,53.1371,133400.0
2012-12-17 11:15:00,88.48,88.57,88.45,88.55,123500.0,53.1371,53.1912,53.1191,53.1792,123500.0
2012-12-17 11:20:00,88.55,88.56,88.5,88.55,124400.0,53.1792,53.1852,53.1491,53.1792,124400.0
2012-12-17 11:25:00,88.55,88.55,88.48,88.48,152800.0,53.1792,53.1792,53.1371,53.1371,152800.0
2012-12-17 11:30:00,88.48,88.63,88.44,88.63,161900.0,53.1371,53.2272,53.1131,53.2272,161900.0
2012-12-17 11:35:00,88.62,88.66,88.57,88.63,104400.0,53.2212,53.2452,53.1912,53.2272,104400.0
2012-12-17 11:40:00,88.63,88.71,88.62,88.7,199000.0,53.2272,53.2753,53.2212,53.2693,199000.0
2012-12-17 11:45:00,88.7,88.76,88.58,88.58,204200.0,53.2693,53.3053,53.1972,53.1972,204200.0
2012-12-17 11:50:00,88.57,88.59,88.5,88.55,156500.0,53.1912,53.2032,53.1491,53.1792,156500.0
2012-12-17 11:55:00,88.55,88.56,88.5,88.51,124600.0,53.1792,53.1852,53.1491,53.1551,124600.0
2012-12-17 12:00:00,88.52,88.54,88.47,88.48,128200.0,53.1612,53.1732,53.1311,53.1371,128200.0
2012-12-17 12:05:00,88.49,88.6,88.47,88.55,122200.0,53.1431,53.2092,53.1311,53.1792,122200.0
2012-12-17 12:10:00,88.56,88.59,88.5,88.56,76300.0,53.1852,53.2032,53.1491,53.1852,76300.0
2012-12-17 12:15:00,88.56,88.57,88.51,88.54,97400.0,53.1852,53.1912,53.1551,53.1732,97400.0
2012-12-17 12:20:00,88.54,88.68,88.53,88.67,147800.0,53.1732,53.2572,53.1672,53.2512,147800.0
2012-12-17 12:25:00,88.66,88.7,88.65,88.67,92600.0,53.2452,53.2693,53.2392,53.2512,92600.0
2012-12-17 12:30:00,88.68,88.68,88.63,88.65,55000.0,53.2572,53.2572,53.2272,53.2392,55000.0
2012-12-17 12:35:00,88.65,88.66,88.59,88.59,86900.0,53.2392,53.2452,53.2032,53.2032,86900.0
2012-12-17 12:40:00,88.59,88.63,88.58,88.61,46500.0,53.2032,53.2272,53.1972,53.2152,46500.0
2012-12-17 12:45:00,88.61,88.62,88.53,88.56,125100.0,53.2152,53.2212,53.1672,53.1852,125100.0
2012-12-17 12:50:00,88.56,88.64,88.54,88.62,268600.0,53.1852,53.2332,53.1732,53.2212,268600.0
2012-12-17 12:55:00,88.63,88.63,88.55,88.55,325200.0,53.2272,53.2272,53.1792,53.1792,325200.0
2012-12-17 13:00:00,88.54,88.63,88.54,88.61,103200.0,53.1732,53.2272,53.1732,53.2152,103200.0
2012-12-17 13:05:00,88.6,88.62,88.57,88.61,154300.0,53.2092,53.2212,53.1912,53.2152,154300.0
2012-12-17 13:10:00,88.61,88.61,88.58,88.59,156900.0,53.2152,53.2152,53.1972,53.2032,156900.0
2012-12-17 13:15:00,88.59,88.6,88.5,88.5,141300.0,53.2032,53.2092,53.1491,53.1491,141300.0
2012-12-17 13:20:00,88.51,88.64,88.5,88.63,127100.0,53.1551,53.2332,53.1491,53.2272,127100.0
2012-12-17 13:25:00,88.63,88.66,88.61,88.62,68400.0,53.2272,53.2452,53.2152,53.2212,68400.0
2012-12-17 13:30:00,88.63,88.63,88.57,88.59,83900.0,53.2272,53.2272,53.1912,53.2032,83900.0
2012-12-17 13:35:00,88.59,88.63,88.5,88.54,148200.0,53.2032,53.2272,53.1491,53.1732,148200.0
2012-12-17 13:40:00,88.53,88.56,88.47,88.47,133700.0,53.1672,53.1852,53.1311,53.1311,133700.0
2012-12-17 13:45:00,88.48,88.5,88.44,88.48,78500.0,53.1371,53.1491,53.1131,53.1371,78500.0
2012-12-17 13:50:00,88.48,88.48,88.4,88.42,94300.0,53.1371,53.1371,53.0891,53.1011,94300.0
2012-12-17 13:55:00,88.41,88.42,88.36,88.4,115200.0,53.0951,53.1011,53.0651,53.0891,115200.0
2012-12-17 14:00:00,88.39,88.57,88.39,88.56,219000.0,53.0831,53.1912,53.0831,53.1852,219000.0
2012-12-17 14:05:00,88.56,88.58,88.5,88.55,183000.0,53.1852,53.1972,53.1491,53.1792,183000.0
2012-12-17 14:10:00,88.55,88.56,88.44,88.48,93700.0,53.1792,53.1852,53.1131,53.1371,93700.0
2012-12-17 14:15:00,88.46,88.47,88.41,88.41,56700.0,53.1251,53.1311,53.0951,53.0951,56700.0
2012-12-17 14:20:00,88.41,88.42,88.32,88.39,102600.0,53.0951,53.1011,53.041,53.0831,102600.0
2012-12-17 14:25:00,88.39,88.41,88.35,88.38,86600.0,53.0831,53.0951,53.0591,53.0771,86600.0
2012-12-17 14:30:00,88.39,88.48,88.38,88.43,110200.0,53.0831,53.1371,53.0771,53.1071,110200.0
2012-12-17 14:35:00,88.44,88.48,88.44,88.46,68500.0,53.1131,53.1371,53.1131,53.1251,68500.0
2012-12-17 14:40:00,88.46,88.54,88.42,88.49,110100.0,53.1251,53.1732,53.1011,53.1431,110100.0
2012-12-17 14:45:00,88.49,88.52,88.45,88.48,180700.0,53.1431,53.1612,53.1191,53.1371,180700.0
2012-12-17 14:50:00,88.48,88.5,88.37,88.37,200200.0,53.1371,53.1491,53.0711,53.0711,200200.0
2012-12-17 14:55:00,88.38,88.46,88.34,88.37,204600.0,53.0771,53.1251,53.0531,53.0711,204600.0
2012-12-17 15:00:00,88.38,88.48,88.34,88.47,192500.0,53.0771,53.1371,53.0531,53.1311,192500.0
2012-12-17 15:05:00,88.47,88.57,88.45,88.54,146700.0,53.1311,53.1912,53.1191,53.1732,146700.0
2012-12-17 15:10:00,88.53,88.54,88.48,88.49,109500.0,53.1672,53.1732,53.1371,53.1431,109500.0
2012-12-17 15:15:00,88.49,88.51,88.46,88.51,166400.0,53.1431,53.1551,53.1251,53.1551,166400.0
2012-12-17 15:20:00,88.51,88.54,88.48,88.52,152900.0,53.1551,53.1732,53.1371,53.1612,152900.0
2012-12-17 15:25:00,88.53,88.56,88.5,88.5,134600.0,53.1672,53.1852,53.1491,53.1491,134600.0
2012-12-17 15:30:00,88.51,88.57,88.51,88.56,199600.0,53.1551,53.1912,53.1551,53.1852,199600.0
2012-12-17 15:35:00,88.57,88.59,88.54,88.54,229400.0,53.1912,53.2032,53.1732,53.1732,229400.0
2012-12-17 15:40:00,88.54,88.68,88.54,88.67,204300.0,53.1732,53.2572,53.1732,53.2512,204300.0
2012-12-17 15:45:00,88.67,88.7,88.6,88.63,331600.0,53.2512,53.2693,53.2092,53.2272,331600.0
2012-12-17 15:50:00,88.63,88.81,88.62,88.81,359500.0,53.2272,53.3353,53.2212,53.3353,359500.0
2012-12-17 15:55:00,88.81,88.94,88.75,88.89,951700.0,53.3353,53.4134,53.2993,53.3834,951700.0
2012-12-18 09:30:00,88.75,88.94,88.56,88.66,439500.0,53.2993,53.4134,53.1852,53.2452,439500.0
2012-12-18 09:35:00,88.66,88.82,88.66,88.81,144800.0,53.2452,53.3413,53.2452,53.3353,144800.0
2012-12-18 09:40:00,88.83,88.87,88.76,88.76,123600.0,53.3473,53.3713,53.3053,53.3053,123600.0
2012-12-18 09:45:00,88.75,88.86,88.69,88.82,130200.0,53.2993,53.3653,53.2632,53.3413,130200.0
2012-12-18 09:50:00,88.82,88.85,88.75,88.78,114000.0,53.3413,53.3593,53.2993,53.3173,114000.0
2012-12-18 09:55:00,88.79,88.85,88.77,88.84,100000.0,53.3233,53.3593,53.3113,53.3533,100000.0
2012-12-18 10:00:00,88.83,88.83,88.71,88.71,96400.0,53.3473,53.3473,53.2753,53.2753,96400.0
2012-12-18 10:05:00,88.72,88.75,88.63,88.66,127000.0,53.2813,53.2993,53.2272,53.2452,127000.0
2012-12-18 10:10:00,88.67,88.73,88.62,88.73,151300.0,53.2512,53.2873,53.2212,53.2873,151300.0
2012-12-18 10:15:00,88.73,88.87,88.7,88.81,209900.0,53.2873,53.3713,53.2693,53.3353,209900.0
2012-12-18 10:20:00,88.81,88.99,88.81,88.98,296200.0,53.3353,53.4434,53.3353,53.4374,296200.0
2012-12-18 10:25:00,88.98,89.01,88.92,89.01,251500.0,53.4374,53.4554,53.4014,53.4554,251500.0
2012-12-18 10:30:00,89.0,89.09,88.99,89.05,171700.0,53.4494,53.5035,53.4434,53.4794,171700.0
2012-12-18 10:35:00,89.05,89.14,89.03,89.13,147500.0,53.4794,53.5335,53.4674,53.5275,147500.0
2012-12-18 10:40:00,89.12,89.16,89.08,89.11,114100.0,53.5215,53.5455,53.4975,53.5155,114100.0
2012-12-18 10:45:00,89.11,89.14,89.1,89.11,151100.0,53.5155,53.5335,53.5095,53.5155,151100.0
2012-12-18 10:50:00,89.12,89.15,89.11,89.13,144700.0,53.5215,53.5395,53.5155,53.5275,144700.0
2012-12-18 10:55:00,89.13,89.18,89.11,89.14,178700.0,53.5275,53.5575,53.5155,53.5335,178700.0
2012-12-18 11:00:00,89.14,89.17,89.06,89.07,109700.0,53.5335,53.5515,53.4855,53.4915,109700.0
2012-12-18 11:05:00,89.07,89.2,89.06,89.14,95300.0,53.4915,53.5695,53.4855,53.5335,95300.0
2012-12-18 11:10:00,89.15,89.21,89.12,89.21,136000.0,53.5395,53.5755,53.5215,53.5755,136000.0
2012-12-18 11:15:00,89.21,89.4,89.12,89.38,249300.0,53.5755,53.6896,53.5215,53.6776,249300.0
2012-12-18 11:20:00,89.38,89.39,89.34,89.34,149100.0,53.6776,53.6836,53.6536,53.6536,149100.0
2012-12-18 11:25:00,89.34,89.34,89.23,89.29,121300.0,53.6536,53.6536,53.5875,53.6236,121300.0
2012-12-18 11:30:00,89.29,89.31,89.18,89.21,106100.0,53.6236,53.6356,53.5575,53.5755,106100.0
2012-12-18 11:35:00,89.21,89.22,89.17,89.17,108000.0,53.5755,53.5815,53.5515,53.5515,108000.0
2012-12-18 11:40:00,89.18,89.23,89.15,89.23,123800.0,53.5575,53.5875,53.5395,53.5875,123800.0
2012-12-18 11:45:00,89.23,89.27,89.19,89.2,113200.0,53.5875,53.6116,53.5635,53.5695,113200.0
2012-12-18 11:50:00,89.2,89.21,89.14,89.16,112700.0,53.5695,53.5755,53.5335,53.5455,112700.0
2012-12-18 11:55:00,89.15,89.17,89.05,89.06,86300.0,53.5395,53.5515,53.4794,53.4855,86300.0
2012-12-18 12:00:00,89.06,89.14,89.05,89.13,94400.0,53.4855,53.5335,53.4794,53.5275,94400.0
2012-12-18 12:05:00,89.13,89.16,89.08,89.09,129700.0,53.5275,53.5455,53.4975,53.5035,129700.0
2012-12-18 12:10:00,89.08,89.1,89.05,89.07,68700.0,53.4975,53.5095,53.4794,53.4915,68700.0
2012-12-18 12:15:00,89.07,89.09,89.02,89.09,124700.0,53.4915,53.5035,53.4614,53.5035,124700.0
2012-12-18 12:20:00,89.08,89.2,89.07,89.17,106100.0,53.4975,53.5695,53.4915,53.5515,106100.0
2012-12-18 12:25:00,89.17,89.27,89.17,89.23,117500.0,53.5515,53.6116,53.5515,53.5875,117500.0
2012-12-18 12:30:00,89.23,89.28,89.21,89.23,92200.0,53.5875,53.6176,53.5755,53.5875,92200.0
2012-12-18 12:35:00,89.22,89.53,89.22,89.5,254700.0,53.5815,53.7677,53.5815,53.7497,254700.0
2012-12-18 12:40:00,89.5,89.74,89.49,89.63,289400.0,53.7497,53.8938,53.7437,53.8278,289400.0
2012-12-18 12:45:00,89.63,89.63,89.45,89.55,186600.0,53.8278,53.8278,53.7197,53.7797,186600.0
2012-12-18 12:50:00,89.56,89.58,89.53,89.57,107000.0,53.7857,53.7977,53.7677,53.7917,107000.0
2012-12-18 12:55:00,89.57,89.57,89.5,89.55,123600.0,53.7917,53.7917,53.7497,53.7797,123600.0
2012-12-18 13:00:00,89.54,89.55,89.44,89.49,87000.0,53.7737,53.7797,53.7137,53.7437,87000.0
2012-12-18 13:05:00,89.48,89.53,89.48,89.5,68000.0,53.7377,53.7677,53.7377,53.7497,68000.0
2012-12-18 13:10:00,89.5,89.57,89.37,89.38,141200.0,53.7497,53.7917,53.6716,53.6776,141200.0
2012-12-18 13:15:00,89.38,89.42,89.32,89.42,84700.0,53.6776,53.7017,53.6416,53.7017,84700.0
2012-12-18 13:20:00,89.42,89.44,89.37,89.4,73200.0,53.7017,53.7137,53.6716,53.6896,73200.0
2012-12-18 13:25:00,89.39,89.41,89.37,89.37,80300.0,53.6836,53.6956,53.6716,53.6716,80300.0
2012-12-18 13:30:00,89.36,89.47,89.32,89.46,120500.0,53.6656,53.7317,53.6416,53.7257,120500.0
2012-12-18 13:35:00,89.47,89.5,89.43,89.43,98100.0,53.7317,53.7497,53.7077,53.7077,98100.0
2012-12-18 13:40:00,89.43,89.53,89.43,89.44,81700.0,53.7077,53.7677,53.7077,53.7137,81700.0
2012-12-18 13:45:00,89.43,89.47,89.39,89.39,71600.0,53.7077,53.7317,53.6836,53.6836,71600.0
2012-12-18 13:50:00,89.39,89.4,89.3,89.31,144900.0,53.6836,53.6896,53.6296,53.6356,144900.0
2012-12-18 13:55:00,89.31,89.38,89.31,89.38,68400.0,53.6356,53.6776,53.6356,53.6776,68400.0
2012-12-18 14:00:00,89.38,89.4,89.33,89.36,102600.0,53.6776,53.6896,53.6476,53.6656,102600.0
2012-12-18 14:05:00,89.35,89.44,89.35,89.43,66100.0,53.6596,53.7137,53.6596,53.7077,66100.0
2012-12-18 14:10:00,89.42,89.43,89.38,89.43,153600.0,53.7017,53.7077,53.6776,53.7077,153600.0
2012-12-18 14:15:00,89.43,89.44,89.3,89.31,120300.0,53.7077,53.7137,53.6296,53.6356,120300.0
2012-12-18 14:20:00,89.31,89.33,89.25,89.26,145700.0,53.6356,53.6476,53.5996,53.6056,145700.0
2012-12-18 14:25:00,89.25,89.3,89.23,89.26,114900.0,53.5996,53.6296,53.5875,53.6056,114900.0
2012-12-18 14:30:00,89.26,89.33,89.2,89.3,121100.0,53.6056,53.6476,53.5695,53.6296,121100.0
2012-12-18 14:35:00,89.31,89.36,89.25,89.35,110400.0,53.6356,53.6656,53.5996,53.6596,110400.0
2012-12-18 14:40:00,89.34,89.35,89.3,89.33,102100.0,53.6536,53.6596,53.6296,53.6476,102100.0
2012-12-18 14:45:00,89.33,89.34,89.28,89.3,162500.0,53.6476,53.6536,53.6176,53.6296,162500.0
2012-12-18 14:50:00,89.31,89.33,89.25,89.25,97600.0,53.6356,53.6476,53.5996,53.5996,97600.0
2012-12-18 14:55:00,89.25,89.29,89.2,89.22,138700.0,53.5996,53.6236,53.5695,53.5815,138700.0
2012-12-18 15:00:00,89.23,89.33,89.21,89.33,194600.0,53.5875,53.6476,53.5755,53.6476,194600.0
2012-12-18 15:05:00,89.33,89.37,89.3,89.31,162500.0,53.6476,53.6716,53.6296,53.6356,162500.0
2012-12-18 15:10:00,89.31,89.31,89.2,89.22,183100.0,53.6356,53.6356,53.5695,53.5815,183100.0
2012-12-18 15:15:00,89.21,89.22,89.07,89.12,210100.0,53.5755,53.5815,53.4915,53.5215,210100.0
2012-12-18 15:20:00,89.11,89.2,89.1,89.18,152900.0,53.5155,53.5695,53.5095,53.5575,152900.0
2012-12-18 15:25:00,89.18,89.21,89.16,89.16,185300.0,53.5575,53.5755,53.5455,53.5455,185300.0
2012-12-18 15:30:00,89.16,89.18,89.11,89.14,141900.0,53.5455,53.5575,53.5155,53.5335,141900.0
2012-12-18 15:35:00,89.14,89.27,89.14,89.23,158300.0,53.5335,53.6116,53.5335,53.5875,158300.0
2012-12-18 15:40:00,89.24,89.29,89.19,89.2,188000.0,53.5936,53.6236,53.5635,53.5695,188000.0
2012-12-18 15:45:00,89.21,89.37,89.18,89.34,301900.0,53.5755,53.6716,53.5575,53.6536,301900.0
2012-12-18 15:50:00,89.34,89.52,89.34,89.52,475300.0,53.6536,53.7617,53.6536,53.7617,475300.0
2012-12-18 15:55:00,89.52,89.62,89.42,89.55,1159300.0,53.7617,53.8218,53.7017,53.7797,1159300.0
2012-12-19 09:30:00,89.54,89.61,89.29,89.31,427100.0,53.7737,53.8158,53.6236,53.6356,427100.0
2012-12-19 09:35:00,89.33,89.38,89.24,89.25,174200.0,53.6476,53.6776,53.5936,53.5996,174200.0
2012-12-19 09:40:00,89.25,89.25,89.05,89.06,266300.0,53.5996,53.5996,53.4794,53.4855,266300.0
2012-12-19 09:45:00,89.06,89.15,89.03,89.03,192100.0,53.4855,53.5395,53.4674,53.4674,192100.0
2012-12-19 09:50:00,89.03,89.12,89.02,89.06,159900.0,53.4674,53.5215,53.4614,53.4855,159900.0
2012-12-19 09:55:00,89.05,89.13,89.04,89.09,119300.0,53.4794,53.5275,53.4734,53.5035,119300.0
2012-12-19 10:00:00,89.09,89.15,89.01,89.14,133000.0,53.5035,53.5395,53.4554,53.5335,133000.0
2012-12-19 10:05:00,89.14,89.19,89.11,89.19,130800.0,53.5335,53.5635,53.5155,53.5635,130800.0
2012-12-19 10:10:00,89.19,89.19,89.12,89.17,134500.0,53.5635,53.5635,53.5215,53.5515,134500.0
2012-12-19 10:15:00,89.17,89.19,89.09,89.11,131900.0,53.5515,53.5635,53.5035,53.5155,131900.0
2012-12-19 10:20:00,89.11,89.22,89.1,89.16,153800.0,53.5155,53.5815,53.5095,53.5455,153800.0
2012-12-19 10:25:00,89.16,89.27,89.16,89.21,120300.0,53.5455,53.6116,53.5455,53.5755,120300.0
2012-12-19 10:30:00,89.21,89.23,89.14,89.2,116200.0,53.5755,53.5875,53.5335,53.5695,116200.0
2012-12-19 10:35:00,89.19,89.37,89.19,89.37,130500.0,53.5635,53.6716,53.5635,53.6716,130500.0
2012-12-19 10:40:00,89.37,89.37,89.25,89.26,77200.0,53.6716,53.6716,53.5996,53.6056,77200.0
2012-12-19 10:45:00,89.27,89.43,89.26,89.42,129600.0,53.6116,53.7077,53.6056,53.7017,129600.0
2012-12-19 10:50:00,89.42,89.52,89.41,89.49,162600.0,53.7017,53.7617,53.6956,53.7437,162600.0
2012-12-19 10:55:00,89.5,89.5,89.34,89.39,148800.0,53.7497,53.7497,53.6536,53.6836,148800.0
2012-12-19 11:00:00,89.39,89.46,89.36,89.38,124100.0,53.6836,53.7257,53.6656,53.6776,124100.0
2012-12-19 11:05:00,89.39,89.4,89.3,89.35,174400.0,53.6836,53.6896,53.6296,53.6596,174400.0
2012-12-19 11:10:00,89.36,89.39,89.19,89.23,133300.0,53.6656,53.6836,53.5635,53.5875,133300.0
2012-12-19 11:15:00,89.24,89.27,89.14,89.19,99900.0,53.5936,53.6116,53.5335,53.5635,99900.0
2012-12-19 11:20:00,89.18,89.25,89.09,89.15,145200.0,53.5575,53.5996,53.5035,53.5395,145200.0
2012-12-19 11:25:00,89.15,89.16,89.1,89.16,83700.0,53.5395,53.5455,53.5095,53.5455,83700.0
2012-12-19 11:30:00,89.15,89.27,89.15,89.2,95800.0,53.5395,53.6116,53.5395,53.5695,95800.0
2012-12-19 11:35:00,89.2,89.29,89.2,89.27,55700.0,53.5695,53.6236,53.5695,53.6116,55700.0
2012-12-19 11:40:00,89.27,89.29,89.19,89.19,80400.0,53.6116,53.6236,53.5635,53.5635,80400.0
2012-12-19 11:45:00,89.2,89.2,89.1,89.1,87100.0,53.5695,53.5695,53.5095,53.5095,87100.0
2012-12-19 11:50:00,89.11,89.14,89.06,89.11,142300.0,53.5155,53.5335,53.4855,53.5155,142300.0
2012-12-19 11:55:00,89.11,89.12,89.06,89.06,114200.0,53.5155,53.5215,53.4855,53.4855,114200.0
2012-12-19 12:00:00,89.06,89.12,89.02,89.02,163800.0,53.4855,53.5215,53.4614,53.4614,163800.0
2012-12-19 12:05:00,89.03,89.06,88.96,89.03,154600.0,53.4674,53.4855,53.4254,53.4674,154600.0
2012-12-19 12:10:00,89.03,89.11,89.03,89.1,111800.0,53.4674,53.5155,53.4674,53.5095,111800.0
2012-12-19 12:15:00,89.11,89.11,89.06,89.07,85700.0,53.5155,53.5155,53.4855,53.4915,85700.0
2012-12-19 12:20:00,89.06,89.08,89.03,89.08,83700.0,53.4855,53.4975,53.4674,53.4975,83700.0
2012-12-19 12:25:00,89.08,89.13,89.05,89.12,116100.0,53.4975,53.5275,53.4794,53.5215,116100.0
2012-12-19 12:30:00,89.12,89.12,89.05,89.06,103500.0,53.5215,53.5215,53.4794,53.4855,103500.0
2012-12-19 12:35:00,89.06,89.08,89.04,89.05,98400.0,53.4855,53.4975,53.4734,53.4794,98400.0
2012-12-19 12:40:00,89.05,89.21,89.05,89.2,117100.0,53.4794,53.5755,53.4794,53.5695,117100.0
2012-12-19 12:45:00,89.2,89.23,89.13,89.13,131100.0,53.5695,53.5875,53.5275,53.5275,131100.0
2012-12-19 12:50:00,89.13,89.14,89.03,89.06,127600.0,53.5275,53.5335,53.4674,53.4855,127600.0
2012-12-19 12:55:00,89.07,89.14,89.06,89.06,74600.0,53.4915,53.5335,53.4855,53.4855,74600.0
2012-12-19 13:00:00,89.07,89.1,89.03,89.04,99900.0,53.4915,53.5095,53.4674,53.4734,99900.0
2012-12-19 13:05:00,89.04,89.05,89.0,89.0,57400.0,53.4734,53.4794,53.4494,53.4494,57400.0
2012-12-19 13:10:00,89.0,89.03,88.96,88.98,93800.0,53.4494,53.4674,53.4254,53.4374,93800.0
2012-12-19 13:15:00,88.97,89.0,88.91,88.98,100000.0,53.4314,53.4494,53.3954,53.4374,100000.0
2012-12-19 13:20:00,88.98,89.05,88.98,88.99,76900.0,53.4374,53.4794,53.4374,53.4434,76900.0
2012-12-19 13:25:00,88.99,89.07,88.98,88.99,194300.0,53.4434,53.4915,53.4374,53.4434,194300.0
2012-12-19 13:30:00,88.99,89.01,88.93,88.94,68400.0,53.4434,53.4554,53.4074,53.4134,68400.0
2012-12-19 13:35:00,88.94,88.96,88.88,88.89,92600.0,53.4134,53.4254,53.3774,53.3834,92600.0
2012-12-19 13:40:00,88.89,88.89,88.78,88.78,139300.0,53.3834,53.3834,53.3173,53.3173,139300.0
2012-12-19 13:45:00,88.79,88.84,88.76,88.82,139000.0,53.3233,53.3533,53.3053,53.3413,139000.0
2012-12-19 13:50:00,88.82,88.87,88.82,88.86,105700.0,53.3413,53.3713,53.3413,53.3653,105700.0
2012-12-19 13:55:00,88.87,88.93,88.86,88.89,93400.0,53.3713,53.4074,53.3653,53.3834,93400.0
2012-12-19 14:00:00,88.89,88.89,88.73,88.81,167200.0,53.3834,53.3834,53.2873,53.3353,167200.0
2012-12-19 14:05:00,88.82,88.89,88.81,88.82,88500.0,53.3413,53.3834,53.3353,53.3413,88500.0
2012-12-19 14:10:00,88.82,88.86,88.76,88.78,88600.0,53.3413,53.3653,53.3053,53.3173,88600.0
2012-12-19 14:15:00,88.78,88.81,88.61,88.69,252700.0,53.3173,53.3353,53.2152,53.2632,252700.0
2012-12-19 14:20:00,88.69,88.79,88.69,88.73,113600.0,53.2632,53.3233,53.2632,53.2873,113600.0
2012-12-19 14:25:00,88.73,88.76,88.7,88.74,109100.0,53.2873,53.3053,53.2693,53.2933,109100.0
2012-12-19 14:30:00,88.73,88.82,88.72,88.78,129800.0,53.2873,53.3413,53.2813,53.3173,129800.0
2012-12-19 14:35:00,88.78,88.85,88.75,88.83,180300.0,53.3173,53.3593,53.2993,53.3473,180300.0
2012-12-19 14:40:00,88.83,88.85,88.67,88.73,159100.0,53.3473,53.3593,53.2512,53.2873,159100.0
2012-12-19 14:45:00,88.72,88.72,88.62,88.63,112900.0,53.2813,53.2813,53.2212,53.2272,112900.0
2012-12-19 14:50:00,88.63,88.67,88.6,88.67,169800.0,53.2272,53.2512,53.2092,53.2512,169800.0
2012-12-19 14:55:00,88.67,88.74,88.67,88.72,160300.0,53.2512,53.2933,53.2512,53.2813,160300.0
2012-12-19 15:00:00,88.72,88.73,88.67,88.68,166700.0,53.2813,53.2873,53.2512,53.2572,166700.0
2012-12-19 15:05:00,88.68,88.68,88.6,88.62,169500.0,53.2572,53.2572,53.2092,53.2212,169500.0
2012-12-19 15:10:00,88.62,88.63,88.51,88.57,214600.0,53.2212,53.2272,53.1551,53.1912,214600.0
2012-12-19 15:15:00,88.58,88.64,88.56,88.56,176300.0,53.1972,53.2332,53.1852,53.1852,176300.0
2012-12-19 15:20:00,88.56,88.66,88.54,88.6,133500.0,53.1852,53.2452,53.1732,53.2092,133500.0
2012-12-19 15:25:00,88.6,88.67,88.6,88.63,170000.0,53.2092,53.2512,53.2092,53.2272,170000.0
2012-12-19 15:30:00,88.62,88.63,88.58,88.61,141400.0,53.2212,53.2272,53.1972,53.2152,141400.0
2012-12-19 15:35:00,88.6,88.76,88.59,88.72,247800.0,53.2092,53.3053,53.2032,53.2813,247800.0
2012-12-19 15:40:00,88.72,88.78,88.7,88.73,138700.0,53.2813,53.3173,53.2693,53.2873,138700.0
2012-12-19 15:45:00,88.72,88.73,88.52,88.52,322100.0,53.2813,53.2873,53.1612,53.1612,322100.0
2012-12-19 15:50:00,88.52,88.54,88.41,88.44,337800.0,53.1612,53.1732,53.0951,53.1131,337800.0
2012-12-19 15:55:00,88.44,88.53,88.38,88.38,743100.0,53.1131,53.1672,53.0771,53.0771,743100.0
2012-12-20 09:30:00,88.24,88.56,88.24,88.36,385600.0,52.993,53.1852,52.993,53.0651,385600.0
2012-12-20 09:35:00,88.35,88.47,88.34,88.37,215800.0,53.0591,53.1311,53.0531,53.0711,215800.0
2012-12-20 09:40:00,88.37,88.42,88.34,88.37,209000.0,53.0711,53.1011,53.0531,53.0711,209000.0
2012-12-20 09:45:00,88.37,88.4,88.27,88.29,145300.0,53.0711,53.0891,53.011,53.023,145300.0
2012-12-20 09:50:00,88.3,88.38,88.27,88.3,130000.0,53.029,53.0771,53.011,53.029,130000.0
2012-12-20 09:55:00,88.29,88.3,88.0,88.03,359100.0,53.023,53.029,52.8489,52.8669,359100.0
2012-12-20 10:00:00,88.03,88.15,87.98,88.04,308700.0,52.8669,52.9389,52.8369,52.8729,308700.0
2012-12-20 10:05:00,88.03,88.17,88.01,88.14,190200.0,52.8669,52.951,52.8549,52.9329,190200.0
2012-12-20 10:10:00,88.13,88.19,88.09,88.14,268200.0,52.9269,52.963,52.9029,52.9329,268200.0
2012-12-20 10:15:00,88.14,88.18,88.1,88.1,167500.0,52.9329,52.957,52.9089,52.9089,167500.0
2012-12-20 10:20:00,88.1,88.16,88.02,88.02,126600.0,52.9089,52.945,52.8609,52.8609,126600.0
2012-12-20 10:25:00,88.02,88.1,88.02,88.06,172300.0,52.8609,52.9089,52.8609,52.8849,172300.0
2012-12-20 10:30:00,88.06,88.06,88.0,88.03,126800.0,52.8849,52.8849,52.8489,52.8669,126800.0
2012-12-20 10:35:00,88.04,88.36,88.03,88.32,316600.0,52.8729,53.0651,52.8669,53.041,316600.0
2012-12-20 10:40:00,88.32,88.33,88.24,88.24,98400.0,53.041,53.047,52.993,52.993,98400.0
2012-12-20 10:45:00,88.23,88.24,88.15,88.19,222100.0,52.987,52.993,52.9389,52.963,222100.0
2012-12-20 10:50:00,88.19,88.2,88.12,88.16,127100.0,52.963,52.969,52.9209,52.945,127100.0
2012-12-20 10:55:00,88.16,88.21,88.15,88.15,98500.0,52.945,52.975,52.9389,52.9389,98500.0
2012-12-20 11:00:00,88.15,88.2,88.02,88.2,157300.0,52.9389,52.969,52.8609,52.969,157300.0
2012-12-20 11:05:00,88.19,88.26,88.17,88.2,125100.0,52.963,53.005,52.951,52.969,125100.0
2012-12-20 11:10:00,88.19,88.23,88.13,88.16,103600.0,52.963,52.987,52.9269,52.945,103600.0
2012-12-20 11:15:00,88.16,88.2,88.08,88.11,151800.0,52.945,52.969,52.8969,52.9149,151800.0
2012-12-20 11:20:00,88.11,88.17,88.09,88.09,139100.0,52.9149,52.951,52.9029,52.9029,139100.0
2012-12-20 11:25:00,88.09,88.1,87.99,88.06,172700.0,52.9029,52.9089,52.8429,52.8849,172700.0
2012-12-20 11:30:00,88.07,88.11,88.01,88.04,109500.0,52.8909,52.9149,52.8549,52.8729,109500.0
2012-12-20 11:35:00,88.04,88.22,88.03,88.11,153000.0,52.8729,52.981,52.8669,52.9149,153000.0
2012-12-20 11:40:00,88.11,88.16,88.08,88.13,109300.0,52.9149,52.945,52.8969,52.9269,109300.0
2012-12-20 11:45:00,88.14,88.27,88.14,88.26,144500.0,52.9329,53.011,52.9329,53.005,144500.0
2012-12-20 11:50:00,88.26,88.27,88.19,88.24,94600.0,53.005,53.011,52.963,52.993,94600.0
2012-12-20 11:55:00,88.25,88.27,88.2,88.23,99600.0,52.999,53.011,52.969,52.987,99600.0
2012-12-20 12:00:00,88.23,88.31,88.2,88.23,136100.0,52.987,53.035,52.969,52.987,136100.0
2012-12-20 12:05:00,88.23,88.24,88.15,88.16,127400.0,52.987,52.993,52.9389,52.945,127400.0
2012-12-20 12:10:00,88.16,88.21,88.15,88.18,117200.0,52.945,52.975,52.9389,52.957,117200.0
2012-12-20 12:15:00,88.17,88.18,88.09,88.14,143500.0,52.951,52.957,52.9029,52.9329,143500.0
2012-12-20 12:20:00,88.14,88.23,88.12,88.23,91100.0,52.9329,52.987,52.9209,52.987,91100.0
2012-12-20 12:25:00,88.23,88.34,88.23,88.29,132800.0,52.987,53.0531,52.987,53.023,132800.0
2012-12-20 12:30:00,88.29,88.3,88.22,88.23,150900.0,53.023,53.029,52.981,52.987,150900.0
2012-12-20 12:35:00,88.23,88.31,88.22,88.24,154300.0,52.987,53.035,52.981,52.993,154300.0
2012-12-20 12:40:00,88.24,88.28,88.24,88.28,87300.0,52.993,53.017,52.993,53.017,87300.0
2012-12-20 12:45:00,88.28,88.29,88.26,88.28,45200.0,53.017,53.023,53.005,53.017,45200.0
2012-12-20 12:50:00,88.28,88.42,88.28,88.32,149900.0,53.017,53.1011,53.017,53.041,149900.0
2012-12-20 12:55:00,88.33,88.46,88.33,88.46,86800.0,53.047,53.1251,53.047,53.1251,86800.0
2012-12-20 13:00:00,88.45,88.46,88.29,88.33,101500.0,53.1191,53.1251,53.023,53.047,101500.0
2012-12-20 13:05:00,88.33,88.45,88.33,88.44,144400.0,53.047,53.1191,53.047,53.1131,144400.0
2012-12-20 13:10:00,88.44,88.44,88.29,88.33,138600.0,53.1131,53.1131,53.023,53.047,138600.0
2012-12-20 13:15:00,88.34,88.34,88.13,88.14,146300.0,53.0531,53.0531,52.9269,52.9329,146300.0
2012-12-20 13:20:00,88.15,88.16,88.06,88.11,131300.0,52.9389,52.945,52.8849,52.9149,131300.0
2012-12-20 13:25:00,88.1,88.4,88.1,88.35,177800.0,52.9089,53.0891,52.9089,53.0591,177800.0
2012-12-20 13:30:00,88.36,88.38,88.3,88.37,117700.0,53.0651,53.0771,53.029,53.0711,117700.0
2012-12-20 13:35:00,88.37,88.62,88.36,88.6,193400.0,53.0711,53.2212,53.0651,53.2092,193400.0
2012-12-20 13:40:00,88.6,88.63,88.5,88.61,162400.0,53.2092,53.2272,53.1491,53.2152,162400.0
2012-12-20 13:45:00,88.61,88.83,88.6,88.8,269000.0,53.2152,53.3473,53.2092,53.3293,269000.0
2012-12-20 13:50:00,88.81,88.89,88.8,88.81,180300.0,53.3353,53.3834,53.3293,53.3353,180300.0
2012-12-20 13:55:00,88.81,88.89,88.8,88.82,188000.0,53.3353,53.3834,53.3293,53.3413,188000.0
2012-12-20 14:00:00,88.82,88.83,88.68,88.68,208700.0,53.3413,53.3473,53.2572,53.2572,208700.0
2012-12-20 14:05:00,88.68,88.7,88.62,88.64,170300.0,53.2572,53.2693,53.2212,53.2332,170300.0
2012-12-20 14:10:00,88.64,88.67,88.61,88.67,138400.0,53.2332,53.2512,53.2152,53.2512,138400.0
2012-12-20 14:15:00,88.68,88.81,88.67,88.68,178500.0,53.2572,53.3353,53.2512,53.2572,178500.0
2012-12-20 14:20:00,88.68,88.72,88.63,88.7,120200.0,53.2572,53.2813,53.2272,53.2693,120200.0
2012-12-20 14:25:00,88.7,88.74,88.7,88.72,84700.0,53.2693,53.2933,53.2693,53.2813,84700.0
2012-12-20 14:30:00,88.72,88.76,88.69,88.73,152400.0,53.2813,53.3053,53.2632,53.2873,152400.0
2012-12-20 14:35:00,88.74,88.77,88.7,88.73,124900.0,53.2933,53.3113,53.2693,53.2873,124900.0
2012-12-20 14:40:00,88.73,88.73,88.64,88.7,121900.0,53.2873,53.2873,53.2332,53.2693,121900.0
2012-12-20 14:45:00,88.7,88.74,88.64,88.72,183400.0,53.2693,53.2933,53.2332,53.2813,183400.0
2012-12-20 14:50:00,88.73,88.78,88.72,88.74,172300.0,53.2873,53.3173,53.2813,53.2933,172300.0
2012-12-20 14:55:00,88.74,88.8,88.74,88.75,134800.0,53.2933,53.3293,53.2933,53.2993,134800.0
2012-12-20 15:00:00,88.75,88.76,88.61,88.63,156700.0,53.2993,53.3053,53.2152,53.2272,156700.0
2012-12-20 15:05:00,88.61,88.67,88.59,88.63,178200.0,53.2152,53.2512,53.2032,53.2272,178200.0
2012-12-20 15:10:00,88.62,88.66,88.6,88.64,93900.0,53.2212,53.2452,53.2092,53.2332,93900.0
2012-12-20 15:15:00,88.64,88.64,88.51,88.52,131900.0,53.2332,53.2332,53.1551,53.1612,131900.0
2012-12-20 15:20:00,88.52,88.61,88.5,88.55,179900.0,53.1612,53.2152,53.1491,53.1792,179900.0
2012-12-20 15:25:00,88.55,88.6,88.51,88.57,152500.0,53.1792,53.2092,53.1551,53.1912,152500.0
2012-12-20 15:30:00,88.57,88.67,88.57,88.58,195400.0,53.1912,53.2512,53.1912,53.1972,195400.0
2012-12-20 15:35:00,88.58,88.78,88.56,88.71,273900.0,53.1972,53.3173,53.1852,53.2753,273900.0
2012-12-20 15:40:00,88.71,88.85,88.62,88.62,310100.0,53.2753,53.3593,53.2212,53.2212,310100.0
2012-12-20 15:45:00,88.62,88.8,88.61,88.72,352500.0,53.2212,53.3293,53.2152,53.2813,352500.0
2012-12-20 15:50:00,88.72,88.74,88.55,88.56,260500.0,53.2813,53.2933,53.1792,53.1852,260500.0
2012-12-20 15:55:00,88.55,88.94,88.55,88.9,638600.0,53.1792,53.4134,53.1792,53.3894,638600.0
2012-12-21 09:30:00,87.7,88.6,87.05,88.33,8482700.0,52.6687,53.2092,52.2783,53.047,8482700.0
2012-12-21 09:35:00,88.33,88.38,88.02,88.21,383800.0,53.047,53.0771,52.8609,52.975,383800.0
2012-12-21 09:40:00,88.22,88.33,88.02,88.04,330700.0,52.981,53.047,52.8609,52.8729,330700.0
2012-12-21 09:45:00,88.04,88.05,87.73,87.78,276800.0,52.8729,52.8789,52.6867,52.7167,276800.0
2012-12-21 09:50:00,87.78,87.92,87.73,87.81,206100.0,52.7167,52.8008,52.6867,52.7348,206100.0
2012-12-21 09:55:00,87.79,87.81,87.65,87.73,222900.0,52.7227,52.7348,52.6387,52.6867,222900.0
2012-12-21 10:00:00,87.72,87.79,87.66,87.68,308800.0,52.6807,52.7227,52.6447,52.6567,308800.0
2012-12-21 10:05:00,87.65,87.73,87.58,87.72,222800.0,52.6387,52.6867,52.5966,52.6807,222800.0
2012-12-21 10:10:00,87.72,87.88,87.65,87.88,213900.0,52.6807,52.7768,52.6387,52.7768,213900.0
2012-12-21 10:15:00,87.87,88.07,87.85,88.01,188500.0,52.7708,52.8909,52.7588,52.8549,188500.0
2012-12-21 10:20:00,88.0,88.04,87.8,87.84,198000.0,52.8489,52.8729,52.7288,52.7528,198000.0
2012-12-21 10:25:00,87.85,87.88,87.69,87.78,199800.0,52.7588,52.7768,52.6627,52.7167,199800.0
2012-12-21 10:30:00,87.78,87.83,87.65,87.68,179600.0,52.7167,52.7468,52.6387,52.6567,179600.0
2012-12-21 10:35:00,87.69,87.7,87.61,87.64,254500.0,52.6627,52.6687,52.6146,52.6327,254500.0
2012-12-21 10:40:00,87.63,87.67,87.5,87.58,239100.0,52.6267,52.6507,52.5486,52.5966,239100.0
2012-12-21 10:45:00,87.58,87.72,87.58,87.65,202000.0,52.5966,52.6807,52.5966,52.6387,202000.0
2012-12-21 10:50:00,87.65,87.67,87.5,87.55,183400.0,52.6387,52.6507,52.5486,52.5786,183400.0
2012-12-21 10:55:00,87.55,87.58,87.45,87.47,150900.0,52.5786,52.5966,52.5186,52.5306,150900.0
2012-12-21 11:00:00,87.47,87.48,87.41,87.45,116800.0,52.5306,52.5366,52.4945,52.5186,116800.0
2012-12-21 11:05:00,87.45,87.47,87.26,87.29,206300.0,52.5186,52.5306,52.4045,52.4225,206300.0
2012-12-21 11:10:00,87.3,87.45,87.3,87.39,139900.0,52.4285,52.5186,52.4285,52.4825,139900.0
2012-12-21 11:15:00,87.38,87.43,87.25,87.25,179900.0,52.4765,52.5065,52.3984,52.3984,179900.0
2012-12-21 11:20:00,87.27,87.45,87.25,87.28,151300.0,52.4105,52.5186,52.3984,52.4165,151300.0
2012-12-21 11:25:00,87.27,87.4,87.27,87.32,97900.0,52.4105,52.4885,52.4105,52.4405,97900.0
2012-12-21 11:30:00,87.32,87.34,87.11,87.13,272200.0,52.4405,52.4525,52.3144,52.3264,272200.0
2012-12-21 11:35:00,87.14,87.16,87.01,87.1,264700.0,52.3324,52.3444,52.2543,52.3084,264700.0
2012-12-21 11:40:00,87.1,87.14,87.05,87.06,133300.0,52.3084,52.3324,52.2783,52.2843,133300.0
2012-12-21 11:45:00,87.05,87.13,87.01,87.13,162100.0,52.2783,52.3264,52.2543,52.3264,162100.0
2012-12-21 11:50:00,87.13,87.15,87.07,87.07,144800.0,52.3264,52.3384,52.2903,52.2903,144800.0
2012-12-21 11:55:00,87.06,87.1,87.03,87.07,167800.0,52.2843,52.3084,52.2663,52.2903,167800.0
2012-12-21 12:00:00,87.07,87.22,87.06,87.19,281100.0,52.2903,52.3804,52.2843,52.3624,281100.0
2012-12-21 12:05:00,87.19,87.22,87.1,87.19,197300.0,52.3624,52.3804,52.3084,52.3624,197300.0
2012-12-21 12:10:00,87.19,87.33,87.19,87.24,189500.0,52.3624,52.4465,52.3624,52.3924,189500.0
2012-12-21 12:15:00,87.23,87.3,87.17,87.3,252300.0,52.3864,52.4285,52.3504,52.4285,252300.0
2012-12-21 12:20:00,87.3,87.33,87.2,87.2,160700.0,52.4285,52.4465,52.3684,52.3684,160700.0
2012-12-21 12:25:00,87.2,87.21,87.06,87.1,152700.0,52.3684,52.3744,52.2843,52.3084,152700.0
2012-12-21 12:30:00,87.1,87.11,87.04,87.05,139000.0,52.3084,52.3144,52.2723,52.2783,139000.0
2012-12-21 12:35:00,87.05,87.15,87.03,87.08,250600.0,52.2783,52.3384,52.2663,52.2964,250600.0
2012-12-21 12:40:00,87.07,87.15,87.06,87.06,127100.0,52.2903,52.3384,52.2843,52.2843,127100.0
2012-12-21 12:45:00,87.06,87.21,87.06,87.2,112400.0,52.2843,52.3744,52.2843,52.3684,112400.0
2012-12-21 12:50:00,87.2,87.27,87.14,87.16,155200.0,52.3684,52.4105,52.3324,52.3444,155200.0
2012-12-21 12:55:00,87.16,87.29,87.15,87.28,102400.0,52.3444,52.4225,52.3384,52.4165,102400.0
2012-12-21 13:00:00,87.27,87.42,87.27,87.39,110100.0,52.4105,52.5005,52.4105,52.4825,110100.0
2012-12-21 13:05:00,87.39,87.44,87.37,87.37,94800.0,52.4825,52.5126,52.4705,52.4705,94800.0
2012-12-21 13:10:00,87.38,87.43,87.32,87.33,118600.0,52.4765,52.5065,52.4405,52.4465,118600.0
2012-12-21 13:15:00,87.32,87.44,87.31,87.39,100200.0,52.4405,52.5126,52.4345,52.4825,100200.0
2012-12-21 13:20:00,87.4,87.47,87.37,87.41,107900.0,52.4885,52.5306,52.4705,52.4945,107900.0
2012-12-21 13:25:00,87.41,87.49,87.36,87.49,93700.0,52.4945,52.5426,52.4645,52.5426,93700.0
2012-12-21 13:30:00,87.48,87.5,87.4,87.42,185300.0,52.5366,52.5486,52.4885,52.5005,185300.0
2012-12-21 13:35:00,87.42,87.53,87.42,87.49,190200.0,52.5005,52.5666,52.5005,52.5426,190200.0
2012-12-21 13:40:00,87.49,87.58,87.41,87.56,154200.0,52.5426,52.5966,52.4945,52.5846,154200.0
2012-12-21 13:45:00,87.56,87.56,87.42,87.49,148800.0,52.5846,52.5846,52.5005,52.5426,148800.0
2012-12-21 13:50:00,87.49,87.5,87.39,87.39,113500.0,52.5426,52.5486,52.4825,52.4825,113500.0
2012-12-21 13:55:00,87.39,87.42,87.35,87.41,186100.0,52.4825,52.5005,52.4585,52.4945,186100.0
2012-12-21 14:00:00,87.42,87.61,87.41,87.57,195900.0,52.5005,52.6146,52.4945,52.5906,195900.0
2012-12-21 14:05:00,87.56,87.56,87.4,87.41,147400.0,52.5846,52.5846,52.4885,52.4945,147400.0
2012-12-21 14:10:00,87.42,87.45,87.38,87.41,210300.0,52.5005,52.5186,52.4765,52.4945,210300.0
2012-12-21 14:15:00,87.41,87.42,87.37,87.37,94200.0,52.4945,52.5005,52.4705,52.4705,94200.0
2012-12-21 14:20:00,87.37,87.4,87.29,87.33,130300.0,52.4705,52.4885,52.4225,52.4465,130300.0
2012-12-21 14:25:00,87.33,87.42,87.3,87.33,97200.0,52.4465,52.5005,52.4285,52.4465,97200.0
2012-12-21 14:30:00,87.34,87.4,87.3,87.37,111600.0,52.4525,52.4885,52.4285,52.4705,111600.0
2012-12-21 14:35:00,87.37,87.41,87.34,87.35,91600.0,52.4705,52.4945,52.4525,52.4585,91600.0
2012-12-21 14:40:00,87.36,87.36,87.3,87.33,123800.0,52.4645,52.4645,52.4285,52.4465,123800.0
2012-12-21 14:45:00,87.33,87.43,87.29,87.42,202000.0,52.4465,52.5065,52.4225,52.5005,202000.0
2012-12-21 14:50:00,87.42,87.46,87.37,87.37,111400.0,52.5005,52.5246,52.4705,52.4705,111400.0
2012-12-21 14:55:00,87.37,87.4,87.3,87.34,150000.0,52.4705,52.4885,52.4285,52.4525,150000.0
2012-12-21 15:00:00,87.34,87.41,87.32,87.38,129400.0,52.4525,52.4945,52.4405,52.4765,129400.0
2012-12-21 15:05:00,87.38,87.4,87.22,87.28,253600.0,52.4765,52.4885,52.3804,52.4165,253600.0
2012-12-21 15:10:00,87.28,87.32,87.2,87.28,145500.0,52.4165,52.4405,52.3684,52.4165,145500.0
2012-12-21 15:15:00,87.28,87.4,87.27,87.39,128300.0,52.4165,52.4885,52.4105,52.4825,128300.0
2012-12-21 15:20:00,87.39,87.39,87.24,87.29,222800.0,52.4825,52.4825,52.3924,52.4225,222800.0
2012-12-21 15:25:00,87.29,87.4,87.29,87.4,187800.0,52.4225,52.4885,52.4225,52.4885,187800.0
2012-12-21 15:30:00,87.4,87.52,87.38,87.45,249500.0,52.4885,52.5606,52.4765,52.5186,249500.0
2012-12-21 15:35:00,87.46,87.51,87.43,87.48,253100.0,52.5246,52.5546,52.5065,52.5366,253100.0
2012-12-21 15:40:00,87.48,87.5,87.35,87.45,287300.0,52.5366,52.5486,52.4585,52.5186,287300.0
2012-12-21 15:45:00,87.45,87.49,87.21,87.24,450300.0,52.5186,52.5426,52.3744,52.3924,450300.0
2012-12-21 15:50:00,87.25,87.36,87.23,87.32,397800.0,52.3984,52.4645,52.3864,52.4405,397800.0
2012-12-21 15:55:00,87.32,87.5,87.3,87.42,1313300.0,52.4405,52.5486,52.4285,52.5005,1313300.0
2012-12-24 09:30:00,87.13,87.32,87.03,87.26,348800.0,52.3264,52.4405,52.2663,52.4045,348800.0
2012-12-24 09:35:00,87.29,87.29,87.03,87.09,108900.0,52.4225,52.4225,52.2663,52.3024,108900.0
2012-12-24 09:40:00,87.09,87.14,87.03,87.07,90900.0,52.3024,52.3324,52.2663,52.2903,90900.0
2012-12-24 09:45:00,87.08,87.08,86.91,86.95,203100.0,52.2964,52.2964,52.1943,52.2183,203100.0
2012-12-24 09:50:00,86.94,86.96,86.92,86.94,93100.0,52.2123,52.2243,52.2003,52.2123,93100.0
2012-12-24 09:55:00,86.94,86.99,86.92,86.94,80300.0,52.2123,52.2423,52.2003,52.2123,80300.0
2012-12-24 10:00:00,86.94,87.03,86.94,87.0,128400.0,52.2123,52.2663,52.2123,52.2483,128400.0
2012-12-24 10:05:00,87.0,87.13,86.99,87.11,89200.0,52.2483,52.3264,52.2423,52.3144,89200.0
2012-12-24 10:10:00,87.1,87.18,87.07,87.17,126400.0,52.3084,52.3564,52.2903,52.3504,126400.0
2012-12-24 10:15:00,87.17,87.18,87.12,87.16,66000.0,52.3504,52.3564,52.3204,52.3444,66000.0
2012-12-24 10:20:00,87.17,87.23,87.12,87.15,84300.0,52.3504,52.3864,52.3204,52.3384,84300.0
2012-12-24 10:25:00,87.14,87.15,87.08,87.15,71800.0,52.3324,52.3384,52.2964,52.3384,71800.0
2012-12-24 10:30:00,87.16,87.21,87.11,87.11,89000.0,52.3444,52.3744,52.3144,52.3144,89000.0
2012-12-24 10:35:00,87.11,87.11,87.02,87.07,73000.0,52.3144,52.3144,52.2603,52.2903,73000.0
2012-12-24 10:40:00,87.06,87.11,87.04,87.07,68400.0,52.2843,52.3144,52.2723,52.2903,68400.0
2012-12-24 10:45:00,87.07,87.07,87.0,87.0,127000.0,52.2903,52.2903,52.2483,52.2483,127000.0
2012-12-24 10:50:00,87.02,87.08,86.98,87.04,124400.0,52.2603,52.2964,52.2363,52.2723,124400.0
2012-12-24 10:55:00,87.04,87.04,86.97,86.97,66100.0,52.2723,52.2723,52.2303,52.2303,66100.0
2012-12-24 11:00:00,86.98,87.0,86.94,86.96,136400.0,52.2363,52.2483,52.2123,52.2243,136400.0
2012-12-24 11:05:00,86.97,86.99,86.94,86.96,43400.0,52.2303,52.2423,52.2123,52.2243,43400.0
2012-12-24 11:10:00,86.97,87.01,86.95,86.99,102800.0,52.2303,52.2543,52.2183,52.2423,102800.0
2012-12-24 11:15:00,87.0,87.0,86.94,86.97,77900.0,52.2483,52.2483,52.2123,52.2303,77900.0
2012-12-24 11:20:00,86.97,86.97,86.94,86.96,55900.0,52.2303,52.2303,52.2123,52.2243,55900.0
2012-12-24 11:25:00,86.95,86.99,86.95,86.98,91100.0,52.2183,52.2423,52.2183,52.2363,91100.0
2012-12-24 11:30:00,86.99,87.02,86.97,87.02,131100.0,52.2423,52.2603,52.2303,52.2603,131100.0
2012-12-24 11:35:00,87.02,87.05,86.99,87.02,80400.0,52.2603,52.2783,52.2423,52.2603,80400.0
2012-12-24 11:40:00,87.02,87.03,86.94,86.98,70300.0,52.2603,52.2663,52.2123,52.2363,70300.0
2012-12-24 11:45:00,86.98,87.02,86.97,86.99,74100.0,52.2363,52.2603,52.2303,52.2423,74100.0
2012-12-24 11:50:00,86.99,86.99,86.93,86.98,56800.0,52.2423,52.2423,52.2063,52.2363,56800.0
2012-12-24 11:55:00,86.98,86.98,86.93,86.94,92400.0,52.2363,52.2363,52.2063,52.2123,92400.0
2012-12-24 12:00:00,86.95,86.95,86.91,86.91,88400.0,52.2183,52.2183,52.1943,52.1943,88400.0
2012-12-24 12:05:00,86.92,86.92,86.86,86.87,117800.0,52.2003,52.2003,52.1642,52.1702,117800.0
2012-12-24 12:10:00,86.86,86.92,86.85,86.91,80600.0,52.1642,52.2003,52.1582,52.1943,80600.0
2012-12-24 12:15:00,86.91,86.91,86.85,86.86,100700.0,52.1943,52.1943,52.1582,52.1642,100700.0
2012-12-24 12:20:00,86.85,86.86,86.8,86.83,108100.0,52.1582,52.1642,52.1282,52.1462,108100.0
2012-12-24 12:25:00,86.84,86.89,86.84,86.89,81700.0,52.1522,52.1822,52.1522,52.1822,81700.0
2012-12-24 12:30:00,86.89,86.94,86.88,86.93,196600.0,52.1822,52.2123,52.1762,52.2063,196600.0
2012-12-24 12:35:00,86.93,86.97,86.9,86.91,95600.0,52.2063,52.2303,52.1883,52.1943,95600.0
2012-12-24 12:40:00,86.91,86.96,86.91,86.93,102400.0,52.1943,52.2243,52.1943,52.2063,102400.0
2012-12-24 12:45:00,86.92,87.0,86.92,86.99,135900.0,52.2003,52.2483,52.2003,52.2423,135900.0
2012-12-24 12:50:00,87.0,87.02,86.95,86.99,214600.0,52.2483,52.2603,52.2183,52.2423,214600.0
2012-12-24 12:55:00,86.98,87.02,86.86,86.88,609300.0,52.2363,52.2603,52.1642,52.1762,609300.0
2012-12-26 09:30:00,87.21,87.41,87.11,87.26,260600.0,52.3744,52.4945,52.3144,52.4045,260600.0
2012-12-26 09:35:00,87.28,87.29,87.09,87.21,132300.0,52.4165,52.4225,52.3024,52.3744,132300.0
2012-12-26 09:40:00,87.22,87.39,87.22,87.38,143600.0,52.3804,52.4825,52.3804,52.4765,143600.0
2012-12-26 09:45:00,87.38,87.5,87.37,87.49,89400.0,52.4765,52.5486,52.4705,52.5426,89400.0
2012-12-26 09:50:00,87.48,87.54,87.47,87.53,94100.0,52.5366,52.5726,52.5306,52.5666,94100.0
2012-12-26 09:55:00,87.53,87.59,87.51,87.54,132600.0,52.5666,52.6026,52.5546,52.5726,132600.0
2012-12-26 10:00:00,87.55,87.62,87.55,87.59,155700.0,52.5786,52.6207,52.5786,52.6026,155700.0
2012-12-26 10:05:00,87.59,87.62,87.52,87.61,139000.0,52.6026,52.6207,52.5606,52.6146,139000.0
2012-12-26 10:10:00,87.61,87.68,87.53,87.53,121400.0,52.6146,52.6567,52.5666,52.5666,121400.0
2012-12-26 10:15:00,87.53,87.6,87.43,87.47,154700.0,52.5666,52.6086,52.5065,52.5306,154700.0
2012-12-26 10:20:00,87.47,87.52,87.41,87.44,97600.0,52.5306,52.5606,52.4945,52.5126,97600.0
2012-12-26 10:25:00,87.43,87.46,87.36,87.42,173300.0,52.5065,52.5246,52.4645,52.5005,173300.0
2012-12-26 10:30:00,87.41,87.44,87.36,87.4,61900.0,52.4945,52.5126,52.4645,52.4885,61900.0
2012-12-26 10:35:00,87.4,87.4,87.23,87.27,125800.0,52.4885,52.4885,52.3864,52.4105,125800.0
2012-12-26 10:40:00,87.25,87.36,87.24,87.32,67400.0,52.3984,52.4645,52.3924,52.4405,67400.0
2012-12-26 10:45:00,87.32,87.35,87.29,87.32,69400.0,52.4405,52.4585,52.4225,52.4405,69400.0
2012-12-26 10:50:00,87.32,87.4,87.31,87.4,143300.0,52.4405,52.4885,52.4345,52.4885,143300.0
2012-12-26 10:55:00,87.41,87.46,87.35,87.35,91100.0,52.4945,52.5246,52.4585,52.4585,91100.0
2012-12-26 11:00:00,87.36,87.41,87.25,87.28,201000.0,52.4645,52.4945,52.3984,52.4165,201000.0
2012-12-26 11:05:00,87.27,87.28,87.08,87.1,136700.0,52.4105,52.4165,52.2964,52.3084,136700.0
2012-12-26 11:10:00,87.1,87.12,87.02,87.09,111600.0,52.3084,52.3204,52.2603,52.3024,111600.0
2012-12-26 11:15:00,87.08,87.11,86.95,86.98,132600.0,52.2964,52.3144,52.2183,52.2363,132600.0
2012-12-26 11:20:00,86.97,86.98,86.92,86.94,113000.0,52.2303,52.2363,52.2003,52.2123,113000.0
2012-12-26 11:25:00,86.94,86.95,86.83,86.86,171400.0,52.2123,52.2183,52.1462,52.1642,171400.0
2012-12-26 11:30:00,86.86,86.86,86.72,86.75,169100.0,52.1642,52.1642,52.0802,52.0982,169100.0
2012-12-26 11:35:00,86.76,86.76,86.63,86.64,132800.0,52.1042,52.1042,52.0261,52.0321,132800.0
2012-12-26 11:40:00,86.64,86.8,86.64,86.8,90400.0,52.0321,52.1282,52.0321,52.1282,90400.0
2012-12-26 11:45:00,86.81,86.82,86.75,86.78,65600.0,52.1342,52.1402,52.0982,52.1162,65600.0
2012-12-26 11:50:00,86.79,86.85,86.77,86.83,54900.0,52.1222,52.1582,52.1102,52.1462,54900.0
2012-12-26 11:55:00,86.83,86.85,86.68,86.69,81500.0,52.1462,52.1582,52.0561,52.0621,81500.0
2012-12-26 12:00:00,86.7,86.78,86.69,86.7,61000.0,52.0681,52.1162,52.0621,52.0681,61000.0
2012-12-26 12:05:00,86.7,86.72,86.65,86.68,82500.0,52.0681,52.0802,52.0381,52.0561,82500.0
2012-12-26 12:10:00,86.69,86.81,86.68,86.81,60500.0,52.0621,52.1342,52.0561,52.1342,60500.0
2012-12-26 12:15:00,86.81,86.81,86.68,86.72,58900.0,52.1342,52.1342,52.0561,52.0802,58900.0
2012-12-26 12:20:00,86.72,86.75,86.65,86.69,100700.0,52.0802,52.0982,52.0381,52.0621,100700.0
2012-12-26 12:25:00,86.69,86.71,86.62,86.67,82500.0,52.0621,52.0741,52.0201,52.0501,82500.0
2012-12-26 12:30:00,86.67,86.71,86.62,86.7,119100.0,52.0501,52.0741,52.0201,52.0681,119100.0
2012-12-26 12:35:00,86.7,86.71,86.63,86.67,72200.0,52.0681,52.0741,52.0261,52.0501,72200.0
2012-12-26 12:40:00,86.66,86.7,86.59,86.64,74500.0,52.0441,52.0681,52.0021,52.0321,74500.0
2012-12-26 12:45:00,86.63,86.66,86.57,86.66,66800.0,52.0261,52.0441,51.9901,52.0441,66800.0
2012-12-26 12:50:00,86.65,86.75,86.65,86.74,49100.0,52.0381,52.0982,52.0381,52.0922,49100.0
2012-12-26 12:55:00,86.73,86.85,86.73,86.78,84400.0,52.0862,52.1582,52.0862,52.1162,84400.0
2012-12-26 13:00:00,86.78,86.8,86.69,86.73,65400.0,52.1162,52.1282,52.0621,52.0862,65400.0
2012-12-26 13:05:00,86.74,86.74,86.68,86.69,57800.0,52.0922,52.0922,52.0561,52.0621,57800.0
2012-12-26 13:10:00,86.71,86.74,86.67,86.73,39100.0,52.0741,52.0922,52.0501,52.0862,39100.0
2012-12-26 13:15:00,86.73,86.75,86.68,86.74,82200.0,52.0862,52.0982,52.0561,52.0922,82200.0
2012-12-26 13:20:00,86.75,86.75,86.66,86.66,47600.0,52.0982,52.0982,52.0441,52.0441,47600.0
2012-12-26 13:25:00,86.66,86.81,86.66,86.81,78600.0,52.0441,52.1342,52.0441,52.1342,78600.0
2012-12-26 13:30:00,86.8,86.84,86.79,86.79,70400.0,52.1282,52.1522,52.1222,52.1222,70400.0
2012-12-26 13:35:00,86.8,86.8,86.73,86.74,82600.0,52.1282,52.1282,52.0862,52.0922,82600.0
2012-12-26 13:40:00,86.74,86.75,86.68,86.75,56400.0,52.0922,52.0982,52.0561,52.0982,56400.0
2012-12-26 13:45:00,86.75,86.79,86.72,86.72,87800.0,52.0982,52.1222,52.0802,52.0802,87800.0
2012-12-26 13:50:00,86.72,86.76,86.68,86.7,106700.0,52.0802,52.1042,52.0561,52.0681,106700.0
2012-12-26 13:55:00,86.71,86.75,86.71,86.74,50300.0,52.0741,52.0982,52.0741,52.0922,50300.0
2012-12-26 14:00:00,86.75,86.93,86.74,86.9,105900.0,52.0982,52.2063,52.0922,52.1883,105900.0
2012-12-26 14:05:00,86.9,86.95,86.88,86.89,84900.0,52.1883,52.2183,52.1762,52.1822,84900.0
2012-12-26 14:10:00,86.89,86.92,86.86,86.9,79200.0,52.1822,52.2003,52.1642,52.1883,79200.0
2012-12-26 14:15:00,86.91,86.97,86.91,86.94,64900.0,52.1943,52.2303,52.1943,52.2123,64900.0
2012-12-26 14:20:00,86.94,86.96,86.87,86.94,94400.0,52.2123,52.2243,52.1702,52.2123,94400.0
2012-12-26 14:25:00,86.95,86.95,86.86,86.9,94800.0,52.2183,52.2183,52.1642,52.1883,94800.0
2012-12-26 14:30:00,86.91,86.91,86.82,86.87,74100.0,52.1943,52.1943,52.1402,52.1702,74100.0
2012-12-26 14:35:00,86.86,86.94,86.85,86.94,67700.0,52.1642,52.2123,52.1582,52.2123,67700.0
2012-12-26 14:40:00,86.93,86.94,86.86,86.92,63900.0,52.2063,52.2123,52.1642,52.2003,63900.0
2012-12-26 14:45:00,86.92,86.97,86.85,86.95,72900.0,52.2003,52.2303,52.1582,52.2183,72900.0
2012-12-26 14:50:00,86.94,87.13,86.9,87.08,118900.0,52.2123,52.3264,52.1883,52.2964,118900.0
2012-12-26 14:55:00,87.08,87.2,87.08,87.15,139200.0,52.2964,52.3684,52.2964,52.3384,139200.0
2012-12-26 15:00:00,87.15,87.18,87.11,87.11,117900.0,52.3384,52.3564,52.3144,52.3144,117900.0
2012-12-26 15:05:00,87.11,87.16,87.07,87.09,168200.0,52.3144,52.3444,52.2903,52.3024,168200.0
2012-12-26 15:10:00,87.1,87.16,87.07,87.07,96500.0,52.3084,52.3444,52.2903,52.2903,96500.0
2012-12-26 15:15:00,87.07,87.17,87.05,87.14,106100.0,52.2903,52.3504,52.2783,52.3324,106100.0
2012-12-26 15:20:00,87.13,87.15,87.11,87.12,108800.0,52.3264,52.3384,52.3144,52.3204,108800.0
2012-12-26 15:25:00,87.12,87.23,87.11,87.18,183300.0,52.3204,52.3864,52.3144,52.3564,183300.0
2012-12-26 15:30:00,87.18,87.19,87.14,87.17,171000.0,52.3564,52.3624,52.3324,52.3504,171000.0
2012-12-26 15:35:00,87.17,87.19,87.09,87.12,136100.0,52.3504,52.3624,52.3024,52.3204,136100.0
2012-12-26 15:40:00,87.12,87.12,87.04,87.07,188500.0,52.3204,52.3204,52.2723,52.2903,188500.0
2012-12-26 15:45:00,87.07,87.22,87.05,87.21,276300.0,52.2903,52.3804,52.2783,52.3744,276300.0
2012-12-26 15:50:00,87.21,87.21,87.07,87.14,221500.0,52.3744,52.3744,52.2903,52.3324,221500.0
2012-12-26 15:55:00,87.14,87.14,87.05,87.05,351800.0,52.3324,52.3324,52.2783,52.2783,351800.0
2012-12-27 09:30:00,87.05,87.09,86.98,87.05,283200.0,52.2783,52.3024,52.2363,52.2783,283200.0
2012-12-27 09:35:00,87.06,87.14,86.96,87.1,202000.0,52.2843,52.3324,52.2243,52.3084,202000.0
2012-12-27 09:40:00,87.09,87.24,87.06,87.1,226400.0,52.3024,52.3924,52.2843,52.3084,226400.0
2012-12-27 09:45:00,87.09,87.1,86.95,87.0,103500.0,52.3024,52.3084,52.2183,52.2483,103500.0
2012-12-27 09:50:00,87.0,87.02,86.76,86.81,132200.0,52.2483,52.2603,52.1042,52.1342,132200.0
2012-12-27 09:55:00,86.82,86.9,86.81,86.81,91900.0,52.1402,52.1883,52.1342,52.1342,91900.0
2012-12-27 10:00:00,86.81,86.81,86.7,86.71,179400.0,52.1342,52.1342,52.0681,52.0741,179400.0
2012-12-27 10:05:00,86.71,86.79,86.69,86.76,134200.0,52.0741,52.1222,52.0621,52.1042,134200.0
2012-12-27 10:10:00,86.76,86.79,86.67,86.68,108200.0,52.1042,52.1222,52.0501,52.0561,108200.0
2012-12-27 10:15:00,86.67,86.71,86.45,86.45,223200.0,52.0501,52.0741,51.918,51.918,223200.0
2012-12-27 10:20:00,86.46,86.51,86.15,86.26,379800.0,51.924,51.954,51.7378,51.8039,379800.0
2012-12-27 10:25:00,86.25,86.34,86.15,86.17,195400.0,51.7979,51.8519,51.7378,51.7498,195400.0
2012-12-27 10:30:00,86.17,86.22,85.97,86.06,357900.0,51.7498,51.7799,51.6297,51.6838,357900.0
2012-12-27 10:35:00,86.06,86.12,86.0,86.09,155500.0,51.6838,51.7198,51.6478,51.7018,155500.0
2012-12-27 10:40:00,86.09,86.16,86.08,86.16,91400.0,51.7018,51.7438,51.6958,51.7438,91400.0
2012-12-27 10:45:00,86.17,86.19,86.12,86.15,80700.0,51.7498,51.7619,51.7198,51.7378,80700.0
2012-12-27 10:50:00,86.16,86.18,86.04,86.09,120300.0,51.7438,51.7559,51.6718,51.7018,120300.0
2012-12-27 10:55:00,86.09,86.14,86.05,86.1,103500.0,51.7018,51.7318,51.6778,51.7078,103500.0
2012-12-27 11:00:00,86.09,86.19,86.09,86.15,103100.0,51.7018,51.7619,51.7018,51.7378,103100.0
2012-12-27 11:05:00,86.15,86.15,85.94,86.04,183200.0,51.7378,51.7378,51.6117,51.6718,183200.0
2012-12-27 11:10:00,86.03,86.04,85.87,85.98,207000.0,51.6658,51.6718,51.5697,51.6357,207000.0
2012-12-27 11:15:00,85.98,86.05,85.98,86.0,92500.0,51.6357,51.6778,51.6357,51.6478,92500.0
2012-12-27 11:20:00,85.99,86.05,85.96,86.03,133700.0,51.6417,51.6778,51.6237,51.6658,133700.0
2012-12-27 11:25:00,86.02,86.11,85.98,86.02,133300.0,51.6598,51.7138,51.6357,51.6598,133300.0
2012-12-27 11:30:00,86.03,86.22,85.98,86.19,142300.0,51.6658,51.7799,51.6357,51.7619,142300.0
2012-12-27 11:35:00,86.19,86.2,86.1,86.18,134400.0,51.7619,51.7679,51.7078,51.7559,134400.0
2012-12-27 11:40:00,86.18,86.28,86.15,86.15,86600.0,51.7559,51.8159,51.7378,51.7378,86600.0
2012-12-27 11:45:00,86.15,86.18,86.07,86.18,97900.0,51.7378,51.7559,51.6898,51.7559,97900.0
2012-12-27 11:50:00,86.17,86.17,86.08,86.08,156200.0,51.7498,51.7498,51.6958,51.6958,156200.0
2012-12-27 11:55:00,86.07,86.15,86.04,86.12,88400.0,51.6898,51.7378,51.6718,51.7198,88400.0
2012-12-27 12:00:00,86.12,86.13,85.93,85.95,120000.0,51.7198,51.7258,51.6057,51.6177,120000.0
2012-12-27 12:05:00,85.95,85.96,85.87,85.92,91900.0,51.6177,51.6237,51.5697,51.5997,91900.0
2012-12-27 12:10:00,85.92,85.99,85.9,85.96,127500.0,51.5997,51.6417,51.5877,51.6237,127500.0
2012-12-27 12:15:00,85.95,85.99,85.9,85.94,126700.0,51.6177,51.6417,51.5877,51.6117,126700.0
2012-12-27 12:20:00,85.93,85.93,85.83,85.84,124200.0,51.6057,51.6057,51.5457,51.5517,124200.0
2012-12-27 12:25:00,85.83,85.93,85.83,85.92,79500.0,51.5457,51.6057,51.5457,51.5997,79500.0
2012-12-27 12:30:00,85.92,85.92,85.79,85.81,150700.0,51.5997,51.5997,51.5216,51.5336,150700.0
2012-12-27 12:35:00,85.81,85.86,85.75,85.85,112000.0,51.5336,51.5637,51.4976,51.5577,112000.0
2012-12-27 12:40:00,85.84,85.86,85.78,85.81,100800.0,51.5517,51.5637,51.5156,51.5336,100800.0
2012-12-27 12:45:00,85.82,85.93,85.77,85.89,90900.0,51.5397,51.6057,51.5096,51.5817,90900.0
2012-12-27 12:50:00,85.89,85.98,85.84,85.97,131300.0,51.5817,51.6357,51.5517,51.6297,131300.0
2012-12-27 12:55:00,85.97,86.12,85.97,86.12,128200.0,51.6297,51.7198,51.6297,51.7198,128200.0
2012-12-27 13:00:00,86.12,86.23,86.09,86.18,96200.0,51.7198,51.7859,51.7018,51.7559,96200.0
2012-12-27 13:05:00,86.18,86.21,86.04,86.1,81100.0,51.7559,51.7739,51.6718,51.7078,81100.0
2012-12-27 13:10:00,86.1,86.14,86.05,86.1,73900.0,51.7078,51.7318,51.6778,51.7078,73900.0
2012-12-27 13:15:00,86.1,86.2,86.09,86.15,142700.0,51.7078,51.7679,51.7018,51.7378,142700.0
2012-12-27 13:20:00,86.15,86.16,85.88,85.93,127300.0,51.7378,51.7438,51.5757,51.6057,127300.0
2012-12-27 13:25:00,85.92,85.94,85.83,85.9,81600.0,51.5997,51.6117,51.5457,51.5877,81600.0
2012-12-27 13:30:00,85.91,85.98,85.89,85.98,62800.0,51.5937,51.6357,51.5817,51.6357,62800.0
2012-12-27 13:35:00,85.98,86.06,85.92,85.98,82800.0,51.6357,51.6838,51.5997,51.6357,82800.0
2012-12-27 13:40:00,85.99,86.05,85.92,85.96,100500.0,51.6417,51.6778,51.5997,51.6237,100500.0
2012-12-27 13:45:00,85.96,86.03,85.9,85.98,62000.0,51.6237,51.6658,51.5877,51.6357,62000.0
2012-12-27 13:50:00,85.99,86.05,85.93,86.03,124500.0,51.6417,51.6778,51.6057,51.6658,124500.0
2012-12-27 13:55:00,86.03,86.08,86.01,86.04,76300.0,51.6658,51.6958,51.6538,51.6718,76300.0
2012-12-27 14:00:00,86.04,86.1,86.02,86.05,115900.0,51.6718,51.7078,51.6598,51.6778,115900.0
2012-12-27 14:05:00,86.05,86.05,85.96,85.97,88600.0,51.6778,51.6778,51.6237,51.6297,88600.0
2012-12-27 14:10:00,85.98,86.05,85.98,86.02,51400.0,51.6357,51.6778,51.6357,51.6598,51400.0
2012-12-27 14:15:00,86.02,86.12,85.99,86.1,112000.0,51.6598,51.7198,51.6417,51.7078,112000.0
2012-12-27 14:20:00,86.11,86.13,85.98,86.04,73200.0,51.7138,51.7258,51.6357,51.6718,73200.0
2012-12-27 14:25:00,86.03,86.07,85.95,85.95,87200.0,51.6658,51.6898,51.6177,51.6177,87200.0
2012-12-27 14:30:00,85.96,85.99,85.85,85.88,84000.0,51.6237,51.6417,51.5577,51.5757,84000.0
2012-12-27 14:35:00,85.89,86.0,85.87,85.99,98000.0,51.5817,51.6478,51.5697,51.6417,98000.0
2012-12-27 14:40:00,85.99,86.15,85.97,86.15,114400.0,51.6417,51.7378,51.6297,51.7378,114400.0
2012-12-27 14:45:00,86.11,86.56,86.11,86.45,394600.0,51.7138,51.9841,51.7138,51.918,394600.0
2012-12-27 14:50:00,86.45,86.54,86.34,86.38,214000.0,51.918,51.9721,51.8519,51.876,214000.0
2012-12-27 14:55:00,86.37,86.52,86.31,86.46,141900.0,51.87,51.96,51.8339,51.924,141900.0
2012-12-27 15:00:00,86.48,86.54,86.31,86.4,164900.0,51.936,51.9721,51.8339,51.888,164900.0
2012-12-27 15:05:00,86.4,86.55,86.4,86.52,233500.0,51.888,51.9781,51.888,51.96,233500.0
2012-12-27 15:10:00,86.53,86.53,86.38,86.39,113900.0,51.966,51.966,51.876,51.882,113900.0
2012-12-27 15:15:00,86.39,86.45,86.31,86.45,185400.0,51.882,51.918,51.8339,51.918,185400.0
2012-12-27 15:20:00,86.45,86.77,86.45,86.68,285700.0,51.918,52.1102,51.918,52.0561,285700.0
2012-12-27 15:25:00,86.66,86.72,86.6,86.67,197100.0,52.0441,52.0802,52.0081,52.0501,197100.0
2012-12-27 15:30:00,86.68,86.82,86.66,86.77,346200.0,52.0561,52.1402,52.0441,52.1102,346200.0
2012-12-27 15:35:00,86.77,86.94,86.76,86.81,333300.0,52.1102,52.2123,52.1042,52.1342,333300.0
2012-12-27 15:40:00,86.8,86.94,86.8,86.85,362300.0,52.1282,52.2123,52.1282,52.1582,362300.0
2012-12-27 15:45:00,86.86,86.88,86.67,86.72,320700.0,52.1642,52.1762,52.0501,52.0802,320700.0
2012-12-27 15:50:00,86.71,86.86,86.71,86.76,260300.0,52.0741,52.1642,52.0741,52.1042,260300.0
2012-12-27 15:55:00,86.77,87.0,86.77,86.86,461900.0,52.1102,52.2483,52.1102,52.1642,461900.0
2012-12-28 09:30:00,86.1,86.29,86.03,86.17,276500.0,51.7078,51.8219,51.6658,51.7498,276500.0
2012-12-28 09:35:00,86.18,86.21,85.91,85.92,143100.0,51.7559,51.7739,51.5937,51.5997,143100.0
2012-12-28 09:40:00,85.92,86.06,85.9,86.02,91000.0,51.5997,51.6838,51.5877,51.6598,91000.0
2012-12-28 09:45:00,86.03,86.04,85.8,85.81,178300.0,51.6658,51.6718,51.5276,51.5336,178300.0
2012-12-28 09:50:00,85.81,85.91,85.76,85.76,212700.0,51.5336,51.5937,51.5036,51.5036,212700.0
2012-12-28 09:55:00,85.75,85.95,85.73,85.92,114100.0,51.4976,51.6177,51.4856,51.5997,114100.0
2012-12-28 10:00:00,85.92,85.97,85.84,85.9,155600.0,51.5997,51.6297,51.5517,51.5877,155600.0
2012-12-28 10:05:00,85.9,86.03,85.76,85.78,141400.0,51.5877,51.6658,51.5036,51.5156,141400.0
2012-12-28 10:10:00,85.77,85.84,85.67,85.8,147900.0,51.5096,51.5517,51.4496,51.5276,147900.0
2012-12-28 10:15:00,85.8,86.0,85.8,85.99,164700.0,51.5276,51.6478,51.5276,51.6417,164700.0
2012-12-28 10:20:00,86.0,86.05,85.84,85.91,114200.0,51.6478,51.6778,51.5517,51.5937,114200.0
2012-12-28 10:25:00,85.91,85.93,85.82,85.85,112900.0,51.5937,51.6057,51.5397,51.5577,112900.0
2012-12-28 10:30:00,85.86,85.89,85.79,85.82,176800.0,51.5637,51.5817,51.5216,51.5397,176800.0
2012-12-28 10:35:00,85.82,85.85,85.76,85.76,118100.0,51.5397,51.5577,51.5036,51.5036,118100.0
2012-12-28 10:40:00,85.77,86.08,85.75,85.9,283600.0,51.5096,51.6958,51.4976,51.5877,283600.0
2012-12-28 10:45:00,85.9,86.18,85.9,86.03,248400.0,51.5877,51.7559,51.5877,51.6658,248400.0
2012-12-28 10:50:00,86.01,86.03,85.83,85.84,240200.0,51.6538,51.6658,51.5457,51.5517,240200.0
2012-12-28 10:55:00,85.84,85.98,85.8,85.9,203200.0,51.5517,51.6357,51.5276,51.5877,203200.0
2012-12-28 11:00:00,85.88,85.96,85.83,85.86,136800.0,51.5757,51.6237,51.5457,51.5637,136800.0
2012-12-28 11:05:00,85.87,85.91,85.74,85.83,145600.0,51.5697,51.5937,51.4916,51.5457,145600.0
2012-12-28 11:10:00,85.81,85.89,85.77,85.83,76900.0,51.5336,51.5817,51.5096,51.5457,76900.0
2012-12-28 11:15:00,85.84,85.9,85.82,85.9,63200.0,51.5517,51.5877,51.5397,51.5877,63200.0
2012-12-28 11:20:00,85.89,85.9,85.77,85.77,99000.0,51.5817,51.5877,51.5096,51.5096,99000.0
2012-12-28 11:25:00,85.77,85.82,85.77,85.77,62200.0,51.5096,51.5397,51.5096,51.5096,62200.0
2012-12-28 11:30:00,85.77,85.81,85.76,85.79,38200.0,51.5096,51.5336,51.5036,51.5216,38200.0
2012-12-28 11:35:00,85.78,85.84,85.73,85.79,86300.0,51.5156,51.5517,51.4856,51.5216,86300.0
2012-12-28 11:40:00,85.78,85.84,85.75,85.79,100300.0,51.5156,51.5517,51.4976,51.5216,100300.0
2012-12-28 11:45:00,85.79,85.81,85.75,85.75,121900.0,51.5216,51.5336,51.4976,51.4976,121900.0
2012-12-28 11:50:00,85.75,85.78,85.73,85.74,94200.0,51.4976,51.5156,51.4856,51.4916,94200.0
2012-12-28 11:55:00,85.74,85.75,85.69,85.74,117900.0,51.4916,51.4976,51.4616,51.4916,117900.0
2012-12-28 12:00:00,85.73,85.79,85.73,85.75,98500.0,51.4856,51.5216,51.4856,51.4976,98500.0
2012-12-28 12:05:00,85.75,85.76,85.68,85.69,73700.0,51.4976,51.5036,51.4556,51.4616,73700.0
2012-12-28 12:10:00,85.69,85.75,85.66,85.74,74900.0,51.4616,51.4976,51.4436,51.4916,74900.0
2012-12-28 12:15:00,85.74,85.79,85.7,85.75,75700.0,51.4916,51.5216,51.4676,51.4976,75700.0
2012-12-28 12:20:00,85.76,85.77,85.68,85.73,90700.0,51.5036,51.5096,51.4556,51.4856,90700.0
2012-12-28 12:25:00,85.72,85.77,85.71,85.74,83100.0,51.4796,51.5096,51.4736,51.4916,83100.0
2012-12-28 12:30:00,85.74,85.75,85.7,85.74,48700.0,51.4916,51.4976,51.4676,51.4916,48700.0
2012-12-28 12:35:00,85.74,85.77,85.68,85.7,69700.0,51.4916,51.5096,51.4556,51.4676,69700.0
2012-12-28 12:40:00,85.71,85.71,85.63,85.66,80500.0,51.4736,51.4736,51.4255,51.4436,80500.0
2012-12-28 12:45:00,85.66,85.7,85.62,85.68,106000.0,51.4436,51.4676,51.4195,51.4556,106000.0
2012-12-28 12:50:00,85.69,85.74,85.67,85.68,67400.0,51.4616,51.4916,51.4496,51.4556,67400.0
2012-12-28 12:55:00,85.7,85.71,85.64,85.65,68300.0,51.4676,51.4736,51.4316,51.4376,68300.0
2012-12-28 13:00:00,85.65,85.75,85.64,85.75,84400.0,51.4376,51.4976,51.4316,51.4976,84400.0
2012-12-28 13:05:00,85.75,85.75,85.71,85.73,61000.0,51.4976,51.4976,51.4736,51.4856,61000.0
2012-12-28 13:10:00,85.73,85.78,85.71,85.71,55500.0,51.4856,51.5156,51.4736,51.4736,55500.0
2012-12-28 13:15:00,85.72,85.72,85.66,85.7,71800.0,51.4796,51.4796,51.4436,51.4676,71800.0
2012-12-28 13:20:00,85.68,85.71,85.67,85.7,52900.0,51.4556,51.4736,51.4496,51.4676,52900.0
2012-12-28 13:25:00,85.7,85.71,85.64,85.64,72600.0,51.4676,51.4736,51.4316,51.4316,72600.0
2012-12-28 13:30:00,85.64,85.68,85.62,85.67,55900.0,51.4316,51.4556,51.4195,51.4496,55900.0
2012-12-28 13:35:00,85.68,85.7,85.64,85.65,45500.0,51.4556,51.4676,51.4316,51.4376,45500.0
2012-12-28 13:40:00,85.64,85.72,85.64,85.7,64500.0,51.4316,51.4796,51.4316,51.4676,64500.0
2012-12-28 13:45:00,85.71,85.71,85.65,85.66,53700.0,51.4736,51.4736,51.4376,51.4436,53700.0
2012-12-28 13:50:00,85.65,85.66,85.6,85.61,116200.0,51.4376,51.4436,51.4075,51.4135,116200.0
2012-12-28 13:55:00,85.61,85.61,85.52,85.56,82700.0,51.4135,51.4135,51.3595,51.3835,82700.0
2012-12-28 14:00:00,85.55,85.6,85.52,85.53,85200.0,51.3775,51.4075,51.3595,51.3655,85200.0
2012-12-28 14:05:00,85.53,85.54,85.44,85.49,108500.0,51.3655,51.3715,51.3114,51.3415,108500.0
2012-12-28 14:10:00,85.48,85.52,85.42,85.47,105300.0,51.3355,51.3595,51.2994,51.3295,105300.0
2012-12-28 14:15:00,85.47,85.48,85.4,85.45,124100.0,51.3295,51.3355,51.2874,51.3174,124100.0
2012-12-28 14:20:00,85.45,85.51,85.42,85.5,85900.0,51.3174,51.3535,51.2994,51.3475,85900.0
2012-12-28 14:25:00,85.51,85.57,85.46,85.55,109600.0,51.3535,51.3895,51.3235,51.3775,109600.0
2012-12-28 14:30:00,85.54,85.57,85.49,85.51,68900.0,51.3715,51.3895,51.3415,51.3535,68900.0
2012-12-28 14:35:00,85.52,85.52,85.48,85.5,64900.0,51.3595,51.3595,51.3355,51.3475,64900.0
2012-12-28 14:40:00,85.49,85.61,85.48,85.6,124000.0,51.3415,51.4135,51.3355,51.4075,124000.0
2012-12-28 14:45:00,85.61,85.63,85.56,85.6,98600.0,51.4135,51.4255,51.3835,51.4075,98600.0
2012-12-28 14:50:00,85.61,85.62,85.56,85.56,76700.0,51.4135,51.4195,51.3835,51.3835,76700.0
2012-12-28 14:55:00,85.56,85.6,85.55,85.56,77600.0,51.3835,51.4075,51.3775,51.3835,77600.0
2012-12-28 15:00:00,85.55,85.61,85.55,85.57,103800.0,51.3775,51.4135,51.3775,51.3895,103800.0
2012-12-28 15:05:00,85.57,85.6,85.52,85.52,115500.0,51.3895,51.4075,51.3595,51.3595,115500.0
2012-12-28 15:10:00,85.52,85.53,85.45,85.51,136600.0,51.3595,51.3655,51.3174,51.3535,136600.0
2012-12-28 15:15:00,85.52,85.62,85.52,85.61,158700.0,51.3595,51.4195,51.3595,51.4135,158700.0
2012-12-28 15:20:00,85.61,85.65,85.58,85.63,134000.0,51.4135,51.4376,51.3955,51.4255,134000.0
2012-12-28 15:25:00,85.62,85.68,85.54,85.56,135400.0,51.4195,51.4556,51.3715,51.3835,135400.0
2012-12-28 15:30:00,85.57,85.67,85.55,85.63,151800.0,51.3895,51.4496,51.3775,51.4255,151800.0
2012-12-28 15:35:00,85.64,85.64,85.12,85.18,518700.0,51.4316,51.4316,51.1193,51.1553,518700.0
2012-12-28 15:40:00,85.18,85.43,85.18,85.28,351300.0,51.1553,51.3054,51.1553,51.2154,351300.0
2012-12-28 15:45:00,85.28,85.29,85.09,85.21,428800.0,51.2154,51.2214,51.1012,51.1733,428800.0
2012-12-28 15:50:00,85.2,85.25,85.09,85.25,476600.0,51.1673,51.1973,51.1012,51.1973,476600.0
2012-12-28 15:55:00,85.25,85.36,85.07,85.12,887500.0,51.1973,51.2634,51.0892,51.1193,887500.0
2012-12-31 09:30:00,84.96,85.06,84.7,84.92,484300.0,51.0232,51.0832,50.867,50.9992,484300.0
2012-12-31 09:35:00,84.92,85.06,84.91,85.03,252400.0,50.9992,51.0832,50.9931,51.0652,252400.0
2012-12-31 09:40:00,85.03,85.1,84.96,85.06,196700.0,51.0652,51.1073,51.0232,51.0832,196700.0
2012-12-31 09:45:00,85.07,85.36,85.02,85.04,370300.0,51.0892,51.2634,51.0592,51.0712,370300.0
2012-12-31 09:50:00,85.04,85.05,84.84,84.86,198000.0,51.0712,51.0772,50.9511,50.9631,198000.0
2012-12-31 09:55:00,84.87,85.24,84.87,85.07,147900.0,50.9691,51.1913,50.9691,51.0892,147900.0
2012-12-31 10:00:00,85.09,85.22,85.07,85.17,201200.0,51.1012,51.1793,51.0892,51.1493,201200.0
2012-12-31 10:05:00,85.17,85.22,85.05,85.09,206100.0,51.1493,51.1793,51.0772,51.1012,206100.0
2012-12-31 10:10:00,85.09,85.11,85.0,85.04,198000.0,51.1012,51.1133,51.0472,51.0712,198000.0
2012-12-31 10:15:00,85.04,85.05,84.93,84.95,141200.0,51.0712,51.0772,51.0052,51.0172,141200.0
2012-12-31 10:20:00,84.94,85.07,84.94,85.06,147800.0,51.0112,51.0892,51.0112,51.0832,147800.0
2012-12-31 10:25:00,85.06,85.24,85.0,85.12,231800.0,51.0832,51.1913,51.0472,51.1193,231800.0
2012-12-31 10:30:00,85.12,85.2,85.11,85.15,178800.0,51.1193,51.1673,51.1133,51.1373,178800.0
2012-12-31 10:35:00,85.14,85.34,85.12,85.34,203200.0,51.1313,51.2514,51.1193,51.2514,203200.0
2012-12-31 10:40:00,85.33,85.37,85.05,85.2,304500.0,51.2454,51.2694,51.0772,51.1673,304500.0
2012-12-31 10:45:00,85.21,85.46,85.17,85.19,294300.0,51.1733,51.3235,51.1493,51.1613,294300.0
2012-12-31 10:50:00,85.2,85.43,85.1,85.37,166400.0,51.1673,51.3054,51.1073,51.2694,166400.0
2012-12-31 10:55:00,85.37,85.41,85.26,85.28,108900.0,51.2694,51.2934,51.2033,51.2154,108900.0
2012-12-31 11:00:00,85.27,85.5,85.26,85.45,193300.0,51.2093,51.3475,51.2033,51.3174,193300.0
2012-12-31 11:05:00,85.46,85.47,85.28,85.32,94100.0,51.3235,51.3295,51.2154,51.2394,94100.0
2012-12-31 11:10:00,85.31,85.4,85.29,85.33,103900.0,51.2334,51.2874,51.2214,51.2454,103900.0
2012-12-31 11:15:00,85.33,85.44,85.28,85.28,107900.0,51.2454,51.3114,51.2154,51.2154,107900.0
2012-12-31 11:20:00,85.27,85.36,85.22,85.23,129500.0,51.2093,51.2634,51.1793,51.1853,129500.0
2012-12-31 11:25:00,85.22,85.24,85.12,85.18,93000.0,51.1793,51.1913,51.1193,51.1553,93000.0
2012-12-31 11:30:00,85.18,85.24,85.14,85.19,93600.0,51.1553,51.1913,51.1313,51.1613,93600.0
2012-12-31 11:35:00,85.18,85.3,85.12,85.28,96800.0,51.1553,51.2274,51.1193,51.2154,96800.0
2012-12-31 11:40:00,85.27,85.34,85.24,85.27,115400.0,51.2093,51.2514,51.1913,51.2093,115400.0
2012-12-31 11:45:00,85.29,85.36,85.27,85.29,124200.0,51.2214,51.2634,51.2093,51.2214,124200.0
2012-12-31 11:50:00,85.29,85.3,85.24,85.25,90900.0,51.2214,51.2274,51.1913,51.1973,90900.0
2012-12-31 11:55:00,85.25,85.32,85.25,85.25,106500.0,51.1973,51.2394,51.1973,51.1973,106500.0
2012-12-31 12:00:00,85.26,85.34,85.25,85.27,139600.0,51.2033,51.2514,51.1973,51.2093,139600.0
2012-12-31 12:05:00,85.27,85.29,85.22,85.28,96600.0,51.2093,51.2214,51.1793,51.2154,96600.0
2012-12-31 12:10:00,85.27,85.28,85.21,85.26,77500.0,51.2093,51.2154,51.1733,51.2033,77500.0
2012-12-31 12:15:00,85.25,85.26,85.15,85.17,109900.0,51.1973,51.2033,51.1373,51.1493,109900.0
2012-12-31 12:20:00,85.17,85.24,85.16,85.17,94500.0,51.1493,51.1913,51.1433,51.1493,94500.0
2012-12-31 12:25:00,85.17,85.18,85.14,85.15,85400.0,51.1493,51.1553,51.1313,51.1373,85400.0
2012-12-31 12:30:00,85.15,85.3,85.15,85.27,145200.0,51.1373,51.2274,51.1373,51.2093,145200.0
2012-12-31 12:35:00,85.27,85.4,85.26,85.38,108500.0,51.2093,51.2874,51.2033,51.2754,108500.0
2012-12-31 12:40:00,85.39,85.81,85.37,85.63,297700.0,51.2814,51.5336,51.2694,51.4255,297700.0
2012-12-31 12:45:00,85.64,85.88,85.64,85.83,248500.0,51.4316,51.5757,51.4316,51.5457,248500.0
2012-12-31 12:50:00,85.85,85.88,85.65,85.68,124300.0,51.5577,51.5757,51.4376,51.4556,124300.0
2012-12-31 12:55:00,85.68,85.69,85.37,85.52,282700.0,51.4556,51.4616,51.2694,51.3595,282700.0
2012-12-31 13:00:00,85.53,85.54,85.37,85.39,100400.0,51.3655,51.3715,51.2694,51.2814,100400.0
2012-12-31 13:05:00,85.38,85.44,85.22,85.38,128300.0,51.2754,51.3114,51.1793,51.2754,128300.0
2012-12-31 13:10:00,85.38,85.63,85.29,85.63,199500.0,51.2754,51.4255,51.2214,51.4255,199500.0
2012-12-31 13:15:00,85.64,85.71,85.57,85.59,124400.0,51.4316,51.4736,51.3895,51.4015,124400.0
2012-12-31 13:20:00,85.58,85.72,85.51,85.69,141600.0,51.3955,51.4796,51.3535,51.4616,141600.0
2012-12-31 13:25:00,85.69,85.71,85.57,85.59,159000.0,51.4616,51.4736,51.3895,51.4015,159000.0
2012-12-31 13:30:00,85.59,85.64,85.51,85.56,84900.0,51.4015,51.4316,51.3535,51.3835,84900.0
2012-12-31 13:35:00,85.57,85.63,85.57,85.59,49900.0,51.3895,51.4255,51.3895,51.4015,49900.0
2012-12-31 13:40:00,85.58,85.73,85.58,85.64,101000.0,51.3955,51.4856,51.3955,51.4316,101000.0
2012-12-31 13:45:00,85.64,85.93,85.18,85.41,393700.0,51.4316,51.6057,51.1553,51.2934,393700.0
2012-12-31 13:50:00,85.39,85.52,85.31,85.49,139700.0,51.2814,51.3595,51.2334,51.3415,139700.0
2012-12-31 13:55:00,85.47,85.61,85.35,85.48,147100.0,51.3295,51.4135,51.2574,51.3355,147100.0
2012-12-31 14:00:00,85.49,85.6,85.42,85.52,163300.0,51.3415,51.4075,51.2994,51.3595,163300.0
2012-12-31 14:05:00,85.52,85.69,85.51,85.65,125700.0,51.3595,51.4616,51.3535,51.4376,125700.0
2012-12-31 14:10:00,85.66,85.66,85.55,85.6,94300.0,51.4436,51.4436,51.3775,51.4075,94300.0
2012-12-31 14:15:00,85.6,85.77,85.6,85.71,102500.0,51.4075,51.5096,51.4075,51.4736,102500.0
2012-12-31 14:20:00,85.72,85.84,85.69,85.83,180400.0,51.4796,51.5517,51.4616,51.5457,180400.0
2012-12-31 14:25:00,85.81,85.84,85.68,85.76,93100.0,51.5336,51.5517,51.4556,51.5036,93100.0
2012-12-31 14:30:00,85.76,85.89,85.74,85.78,182100.0,51.5036,51.5817,51.4916,51.5156,182100.0
2012-12-31 14:35:00,85.78,85.85,85.72,85.75,119000.0,51.5156,51.5577,51.4796,51.4976,119000.0
2012-12-31 14:40:00,85.76,85.87,85.65,85.82,146300.0,51.5036,51.5697,51.4376,51.5397,146300.0
2012-12-31 14:45:00,85.82,86.08,85.79,85.99,251200.0,51.5397,51.6958,51.5216,51.6417,251200.0
2012-12-31 14:50:00,85.98,86.13,85.92,85.96,243200.0,51.6357,51.7258,51.5997,51.6237,243200.0
2012-12-31 14:55:00,85.97,86.13,85.91,86.06,309400.0,51.6297,51.7258,51.5937,51.6838,309400.0
2012-12-31 15:00:00,86.05,86.32,86.05,86.08,420900.0,51.6778,51.8399,51.6778,51.6958,420900.0
2012-12-31 15:05:00,86.08,86.2,86.08,86.16,258100.0,51.6958,51.7679,51.6958,51.7438,258100.0
2012-12-31 15:10:00,86.17,86.17,85.8,85.83,268200.0,51.7498,51.7498,51.5276,51.5457,268200.0
2012-12-31 15:15:00,85.84,85.97,85.79,85.85,154500.0,51.5517,51.6297,51.5216,51.5577,154500.0
2012-12-31 15:20:00,85.86,85.92,85.83,85.84,97400.0,51.5637,51.5997,51.5457,51.5517,97400.0
2012-12-31 15:25:00,85.85,85.96,85.69,85.82,265600.0,51.5577,51.6237,51.4616,51.5397,265600.0
2012-12-31 15:30:00,85.82,86.01,85.82,86.0,237200.0,51.5397,51.6538,51.5397,51.6478,237200.0
2012-12-31 15:35:00,86.0,86.14,85.97,86.14,377700.0,51.6478,51.7318,51.6297,51.7318,377700.0
2012-12-31 15:40:00,86.14,86.15,85.99,86.04,340400.0,51.7318,51.7378,51.6417,51.6718,340400.0
2012-12-31 15:45:00,86.05,86.32,86.04,86.31,546500.0,51.6778,51.8399,51.6718,51.8339,546500.0
2012-12-31 15:50:00,86.31,86.5,86.25,86.36,572400.0,51.8339,51.948,51.7979,51.864,572400.0
2012-12-31 15:55:00,86.35,86.66,86.24,86.61,1151700.0,51.8579,52.0441,51.7919,52.0141,1151700.0
2013-01-02 09:30:00,87.85,87.85,87.24,87.34,639500.0,52.7588,52.7588,52.3924,52.4525,639500.0
2013-01-02 09:35:00,87.34,87.55,87.29,87.47,316400.0,52.4525,52.5786,52.4225,52.5306,316400.0
2013-01-02 09:40:00,87.46,87.56,87.35,87.36,278300.0,52.5246,52.5846,52.4585,52.4645,278300.0
2013-01-02 09:45:00,87.35,87.77,87.35,87.75,278000.0,52.4585,52.7107,52.4585,52.6987,278000.0
2013-01-02 09:50:00,87.75,88.06,87.74,88.05,332100.0,52.6987,52.8849,52.6927,52.8789,332100.0
2013-01-02 09:55:00,88.02,88.06,87.9,87.96,203000.0,52.8609,52.8849,52.7888,52.8248,203000.0
2013-01-02 10:00:00,87.97,88.07,87.89,88.03,188900.0,52.8308,52.8909,52.7828,52.8669,188900.0
2013-01-02 10:05:00,88.04,88.08,87.94,88.02,215900.0,52.8729,52.8969,52.8128,52.8609,215900.0
2013-01-02 10:10:00,88.02,88.09,87.82,87.9,214800.0,52.8609,52.9029,52.7408,52.7888,214800.0
2013-01-02 10:15:00,87.92,87.99,87.84,87.85,144000.0,52.8008,52.8429,52.7528,52.7588,144000.0
2013-01-02 10:20:00,87.85,87.99,87.79,87.86,147700.0,52.7588,52.8429,52.7227,52.7648,147700.0
2013-01-02 10:25:00,87.84,87.89,87.78,87.89,99200.0,52.7528,52.7828,52.7167,52.7828,99200.0
2013-01-02 10:30:00,87.86,87.86,87.68,87.75,101300.0,52.7648,52.7648,52.6567,52.6987,101300.0
2013-01-02 10:35:00,87.76,87.77,87.66,87.69,118500.0,52.7047,52.7107,52.6447,52.6627,118500.0
2013-01-02 10:40:00,87.7,87.74,87.64,87.71,151300.0,52.6687,52.6927,52.6327,52.6747,151300.0
2013-01-02 10:45:00,87.71,87.74,87.56,87.58,131900.0,52.6747,52.6927,52.5846,52.5966,131900.0
2013-01-02 10:50:00,87.58,87.77,87.58,87.71,129800.0,52.5966,52.7107,52.5966,52.6747,129800.0
2013-01-02 10:55:00,87.72,87.72,87.62,87.71,89400.0,52.6807,52.6807,52.6207,52.6747,89400.0
2013-01-02 11:00:00,87.71,87.73,87.58,87.58,139200.0,52.6747,52.6867,52.5966,52.5966,139200.0
2013-01-02 11:05:00,87.59,87.59,87.5,87.51,205000.0,52.6026,52.6026,52.5486,52.5546,205000.0
2013-01-02 11:10:00,87.51,87.56,87.49,87.51,149800.0,52.5546,52.5846,52.5426,52.5546,149800.0
2013-01-02 11:15:00,87.5,87.54,87.48,87.52,145600.0,52.5486,52.5726,52.5366,52.5606,145600.0
2013-01-02 11:20:00,87.51,87.56,87.5,87.54,151900.0,52.5546,52.5846,52.5486,52.5726,151900.0
2013-01-02 11:25:00,87.55,87.62,87.51,87.59,138900.0,52.5786,52.6207,52.5546,52.6026,138900.0
2013-01-02 11:30:00,87.59,87.61,87.52,87.58,117900.0,52.6026,52.6146,52.5606,52.5966,117900.0
2013-01-02 11:35:00,87.58,87.62,87.46,87.5,117800.0,52.5966,52.6207,52.5246,52.5486,117800.0
2013-01-02 11:40:00,87.49,87.49,87.38,87.46,103400.0,52.5426,52.5426,52.4765,52.5246,103400.0
2013-01-02 11:45:00,87.47,87.52,87.42,87.42,111300.0,52.5306,52.5606,52.5005,52.5005,111300.0
2013-01-02 11:50:00,87.42,87.49,87.42,87.45,72600.0,52.5005,52.5426,52.5005,52.5186,72600.0
2013-01-02 11:55:00,87.45,87.49,87.41,87.44,127600.0,52.5186,52.5426,52.4945,52.5126,127600.0
2013-01-02 12:00:00,87.45,87.51,87.43,87.5,142700.0,52.5186,52.5546,52.5065,52.5486,142700.0
2013-01-02 12:05:00,87.49,87.57,87.49,87.55,85100.0,52.5426,52.5906,52.5426,52.5786,85100.0
2013-01-02 12:10:00,87.56,87.59,87.54,87.58,122100.0,52.5846,52.6026,52.5726,52.5966,122100.0
2013-01-02 12:15:00,87.58,87.68,87.57,87.61,94100.0,52.5966,52.6567,52.5906,52.6146,94100.0
2013-01-02 12:20:00,87.61,87.63,87.57,87.57,61200.0,52.6146,52.6267,52.5906,52.5906,61200.0
2013-01-02 12:25:00,87.58,87.6,87.52,87.6,66200.0,52.5966,52.6086,52.5606,52.6086,66200.0
2013-01-02 12:30:00,87.61,87.64,87.57,87.58,72400.0,52.6146,52.6327,52.5906,52.5966,72400.0
2013-01-02 12:35:00,87.58,87.61,87.53,87.61,54500.0,52.5966,52.6146,52.5666,52.6146,54500.0
2013-01-02 12:40:00,87.6,87.62,87.5,87.52,52900.0,52.6086,52.6207,52.5486,52.5606,52900.0
2013-01-02 12:45:00,87.52,87.52,87.45,87.49,49000.0,52.5606,52.5606,52.5186,52.5426,49000.0
2013-01-02 12:50:00,87.5,87.54,87.47,87.48,57100.0,52.5486,52.5726,52.5306,52.5366,57100.0
2013-01-02 12:55:00,87.48,87.55,87.47,87.48,73400.0,52.5366,52.5786,52.5306,52.5366,73400.0
2013-01-02 13:00:00,87.49,87.55,87.43,87.45,65600.0,52.5426,52.5786,52.5065,52.5186,65600.0
2013-01-02 13:05:00,87.45,87.48,87.44,87.47,110400.0,52.5186,52.5366,52.5126,52.5306,110400.0
2013-01-02 13:10:00,87.47,87.47,87.42,87.45,30300.0,52.5306,52.5306,52.5005,52.5186,30300.0
2013-01-02 13:15:00,87.45,87.47,87.42,87.45,30900.0,52.5186,52.5306,52.5005,52.5186,30900.0
2013-01-02 13:20:00,87.45,87.46,87.42,87.44,51300.0,52.5186,52.5246,52.5005,52.5126,51300.0
2013-01-02 13:25:00,87.45,87.53,87.43,87.53,66600.0,52.5186,52.5666,52.5065,52.5666,66600.0
2013-01-02 13:30:00,87.52,87.61,87.52,87.6,100900.0,52.5606,52.6146,52.5606,52.6086,100900.0
2013-01-02 13:35:00,87.6,87.64,87.58,87.64,92600.0,52.6086,52.6327,52.5966,52.6327,92600.0
2013-01-02 13:40:00,87.64,87.67,87.6,87.61,43400.0,52.6327,52.6507,52.6086,52.6146,43400.0
2013-01-02 13:45:00,87.61,87.64,87.59,87.6,54800.0,52.6146,52.6327,52.6026,52.6086,54800.0
2013-01-02 13:50:00,87.6,87.63,87.58,87.61,66500.0,52.6086,52.6267,52.5966,52.6146,66500.0
2013-01-02 13:55:00,87.61,87.65,87.58,87.61,58000.0,52.6146,52.6387,52.5966,52.6146,58000.0
2013-01-02 14:00:00,87.61,87.68,87.6,87.66,107200.0,52.6146,52.6567,52.6086,52.6447,107200.0
2013-01-02 14:05:00,87.66,87.66,87.54,87.66,83800.0,52.6447,52.6447,52.5726,52.6447,83800.0
2013-01-02 14:10:00,87.66,87.72,87.61,87.67,95900.0,52.6447,52.6807,52.6146,52.6507,95900.0
2013-01-02 14:15:00,87.67,87.75,87.64,87.71,77800.0,52.6507,52.6987,52.6327,52.6747,77800.0
2013-01-02 14:20:00,87.7,87.78,87.7,87.76,76000.0,52.6687,52.7167,52.6687,52.7047,76000.0
2013-01-02 14:25:00,87.75,87.77,87.73,87.75,92700.0,52.6987,52.7107,52.6867,52.6987,92700.0
2013-01-02 14:30:00,87.75,87.78,87.73,87.76,118100.0,52.6987,52.7167,52.6867,52.7047,118100.0
2013-01-02 14:35:00,87.76,87.77,87.73,87.77,108800.0,52.7047,52.7107,52.6867,52.7107,108800.0
2013-01-02 14:40:00,87.76,87.79,87.74,87.77,130900.0,52.7047,52.7227,52.6927,52.7107,130900.0
2013-01-02 14:45:00,87.77,87.78,87.64,87.7,131900.0,52.7107,52.7167,52.6327,52.6687,131900.0
2013-01-02 14:50:00,87.68,87.75,87.66,87.72,99900.0,52.6567,52.6987,52.6447,52.6807,99900.0
2013-01-02 14:55:00,87.72,87.81,87.72,87.81,180700.0,52.6807,52.7348,52.6807,52.7348,180700.0
2013-01-02 15:00:00,87.81,87.97,87.81,87.93,206700.0,52.7348,52.8308,52.7348,52.8068,206700.0
2013-01-02 15:05:00,87.94,88.0,87.91,87.99,168300.0,52.8128,52.8489,52.7948,52.8429,168300.0
2013-01-02 15:10:00,87.99,88.0,87.87,87.92,152400.0,52.8429,52.8489,52.7708,52.8008,152400.0
2013-01-02 15:15:00,87.92,88.0,87.9,87.99,122000.0,52.8008,52.8489,52.7888,52.8429,122000.0
2013-01-02 15:20:00,87.99,88.19,87.98,88.1,274100.0,52.8429,52.963,52.8369,52.9089,274100.0
2013-01-02 15:25:00,88.11,88.18,88.11,88.12,242900.0,52.9149,52.957,52.9149,52.9209,242900.0
2013-01-02 15:30:00,88.13,88.17,88.1,88.15,240600.0,52.9269,52.951,52.9089,52.9389,240600.0
2013-01-02 15:35:00,88.14,88.27,88.14,88.27,339900.0,52.9329,53.011,52.9329,53.011,339900.0
2013-01-02 15:40:00,88.27,88.33,88.25,88.32,252700.0,53.011,53.047,52.999,53.041,252700.0
2013-01-02 15:45:00,88.32,88.35,88.23,88.25,333400.0,53.041,53.0591,52.987,52.999,333400.0
2013-01-02 15:50:00,88.25,88.6,88.25,88.6,731800.0,52.999,53.2092,52.999,53.2092,731800.0
2013-01-02 15:55:00,88.6,88.72,88.54,88.71,1190500.0,53.2092,53.2813,53.1732,53.2753,1190500.0
2013-01-03 09:30:00,88.46,88.61,88.31,88.41,297100.0,53.1251,53.2152,53.035,53.0951,297100.0
2013-01-03 09:35:00,88.41,88.41,88.22,88.32,205100.0,53.0951,53.0951,52.981,53.041,205100.0
2013-01-03 09:40:00,88.32,88.35,88.25,88.28,190700.0,53.041,53.0591,52.999,53.017,190700.0
2013-01-03 09:45:00,88.28,88.51,88.27,88.42,229000.0,53.017,53.1551,53.011,53.1011,229000.0
2013-01-03 09:50:00,88.41,88.48,88.39,88.44,145500.0,53.0951,53.1371,53.0831,53.1131,145500.0
2013-01-03 09:55:00,88.44,88.5,88.41,88.48,189300.0,53.1131,53.1491,53.0951,53.1371,189300.0
2013-01-03 10:00:00,88.49,88.6,88.48,88.51,207700.0,53.1431,53.2092,53.1371,53.1551,207700.0
2013-01-03 10:05:00,88.51,88.6,88.48,88.57,195700.0,53.1551,53.2092,53.1371,53.1912,195700.0
2013-01-03 10:10:00,88.57,88.63,88.55,88.6,192000.0,53.1912,53.2272,53.1792,53.2092,192000.0
2013-01-03 10:15:00,88.59,88.62,88.54,88.55,133800.0,53.2032,53.2212,53.1732,53.1792,133800.0
2013-01-03 10:20:00,88.55,88.61,88.55,88.61,157000.0,53.1792,53.2152,53.1792,53.2152,157000.0
2013-01-03 10:25:00,88.61,88.69,88.58,88.64,185600.0,53.2152,53.2632,53.1972,53.2332,185600.0
2013-01-03 10:30:00,88.63,88.74,88.61,88.67,166900.0,53.2272,53.2933,53.2152,53.2512,166900.0
2013-01-03 10:35:00,88.67,88.7,88.62,88.66,112200.0,53.2512,53.2693,53.2212,53.2452,112200.0
2013-01-03 10:40:00,88.66,88.67,88.57,88.57,71200.0,53.2452,53.2512,53.1912,53.1912,71200.0
2013-01-03 10:45:00,88.58,88.62,88.56,88.57,74700.0,53.1972,53.2212,53.1852,53.1912,74700.0
2013-01-03 10:50:00,88.56,88.64,88.55,88.6,101200.0,53.1852,53.2332,53.1792,53.2092,101200.0
2013-01-03 10:55:00,88.61,88.62,88.51,88.62,103600.0,53.2152,53.2212,53.1551,53.2212,103600.0
2013-01-03 11:00:00,88.62,88.69,88.59,88.68,91300.0,53.2212,53.2632,53.2032,53.2572,91300.0
2013-01-03 11:05:00,88.68,88.71,88.6,88.68,121400.0,53.2572,53.2753,53.2092,53.2572,121400.0
2013-01-03 11:10:00,88.69,88.77,88.65,88.72,102100.0,53.2632,53.3113,53.2392,53.2813,102100.0
2013-01-03 11:15:00,88.72,88.8,88.67,88.72,109500.0,53.2813,53.3293,53.2512,53.2813,109500.0
2013-01-03 11:20:00,88.72,88.78,88.71,88.73,181400.0,53.2813,53.3173,53.2753,53.2873,181400.0
2013-01-03 11:25:00,88.72,88.77,88.62,88.64,131800.0,53.2813,53.3113,53.2212,53.2332,131800.0
2013-01-03 11:30:00,88.64,88.74,88.63,88.7,178900.0,53.2332,53.2933,53.2272,53.2693,178900.0
2013-01-03 11:35:00,88.7,88.73,88.65,88.67,149200.0,53.2693,53.2873,53.2392,53.2512,149200.0
2013-01-03 11:40:00,88.67,88.69,88.59,88.61,91800.0,53.2512,53.2632,53.2032,53.2152,91800.0
2013-01-03 11:45:00,88.6,88.7,88.6,88.69,70700.0,53.2092,53.2693,53.2092,53.2632,70700.0
2013-01-03 11:50:00,88.69,88.73,88.63,88.7,135400.0,53.2632,53.2873,53.2272,53.2693,135400.0
2013-01-03 11:55:00,88.7,88.71,88.66,88.67,112200.0,53.2693,53.2753,53.2452,53.2512,112200.0
2013-01-03 12:00:00,88.68,88.72,88.67,88.72,87900.0,53.2572,53.2813,53.2512,53.2813,87900.0
2013-01-03 12:05:00,88.72,88.74,88.7,88.72,81600.0,53.2813,53.2933,53.2693,53.2813,81600.0
2013-01-03 12:10:00,88.71,88.75,88.67,88.73,80600.0,53.2753,53.2993,53.2512,53.2873,80600.0
2013-01-03 12:15:00,88.74,88.77,88.7,88.71,36500.0,53.2933,53.3113,53.2693,53.2753,36500.0
2013-01-03 12:20:00,88.71,88.75,88.69,88.7,51300.0,53.2753,53.2993,53.2632,53.2693,51300.0
2013-01-03 12:25:00,88.72,88.73,88.68,88.69,55100.0,53.2813,53.2873,53.2572,53.2632,55100.0
2013-01-03 12:30:00,88.7,88.7,88.53,88.54,115400.0,53.2693,53.2693,53.1672,53.1732,115400.0
2013-01-03 12:35:00,88.53,88.61,88.53,88.61,68900.0,53.1672,53.2152,53.1672,53.2152,68900.0
2013-01-03 12:40:00,88.6,88.63,88.57,88.61,75600.0,53.2092,53.2272,53.1912,53.2152,75600.0
2013-01-03 12:45:00,88.61,88.66,88.6,88.63,75300.0,53.2152,53.2452,53.2092,53.2272,75300.0
2013-01-03 12:50:00,88.64,88.7,88.61,88.64,46600.0,53.2332,53.2693,53.2152,53.2332,46600.0
2013-01-03 12:55:00,88.65,88.75,88.65,88.72,60500.0,53.2392,53.2993,53.2392,53.2813,60500.0
2013-01-03 13:00:00,88.71,88.76,88.71,88.75,64500.0,53.2753,53.3053,53.2753,53.2993,64500.0
2013-01-03 13:05:00,88.75,88.76,88.7,88.74,50800.0,53.2993,53.3053,53.2693,53.2933,50800.0
2013-01-03 13:10:00,88.74,88.75,88.65,88.72,90800.0,53.2933,53.2993,53.2392,53.2813,90800.0
2013-01-03 13:15:00,88.72,88.79,88.71,88.79,75800.0,53.2813,53.3233,53.2753,53.3233,75800.0
2013-01-03 13:20:00,88.79,88.81,88.76,88.78,66800.0,53.3233,53.3353,53.3053,53.3173,66800.0
2013-01-03 13:25:00,88.79,88.86,88.78,88.85,91000.0,53.3233,53.3653,53.3173,53.3593,91000.0
2013-01-03 13:30:00,88.86,88.89,88.8,88.81,88200.0,53.3653,53.3834,53.3293,53.3353,88200.0
2013-01-03 13:35:00,88.81,88.84,88.78,88.83,68000.0,53.3353,53.3533,53.3173,53.3473,68000.0
2013-01-03 13:40:00,88.84,88.85,88.68,88.69,75500.0,53.3533,53.3593,53.2572,53.2632,75500.0
2013-01-03 13:45:00,88.7,88.72,88.69,88.7,60600.0,53.2693,53.2813,53.2632,53.2693,60600.0
2013-01-03 13:50:00,88.72,88.75,88.69,88.72,50300.0,53.2813,53.2993,53.2632,53.2813,50300.0
2013-01-03 13:55:00,88.72,88.74,88.71,88.71,58000.0,53.2813,53.2933,53.2753,53.2753,58000.0
2013-01-03 14:00:00,88.71,88.71,88.44,88.44,323300.0,53.2753,53.2753,53.1131,53.1131,323300.0
2013-01-03 14:05:00,88.44,88.45,88.16,88.32,248300.0,53.1131,53.1191,52.945,53.041,248300.0
2013-01-03 14:10:00,88.31,88.46,88.3,88.44,155400.0,53.035,53.1251,53.029,53.1131,155400.0
2013-01-03 14:15:00,88.45,88.49,88.37,88.43,82900.0,53.1191,53.1431,53.0711,53.1071,82900.0
2013-01-03 14:20:00,88.45,88.5,88.41,88.41,152500.0,53.1191,53.1491,53.0951,53.0951,152500.0
2013-01-03 14:25:00,88.4,88.45,88.37,88.44,111000.0,53.0891,53.1191,53.0711,53.1131,111000.0
2013-01-03 14:30:00,88.43,88.46,88.33,88.4,99700.0,53.1071,53.1251,53.047,53.0891,99700.0
2013-01-03 14:35:00,88.4,88.42,88.27,88.27,100700.0,53.0891,53.1011,53.011,53.011,100700.0
2013-01-03 14:40:00,88.28,88.39,88.27,88.36,113300.0,53.017,53.0831,53.011,53.0651,113300.0
2013-01-03 14:45:00,88.36,88.42,88.35,88.41,102500.0,53.0651,53.1011,53.0591,53.0951,102500.0
2013-01-03 14:50:00,88.4,88.52,88.4,88.49,82200.0,53.0891,53.1612,53.0891,53.1431,82200.0
2013-01-03 14:55:00,88.49,88.59,88.46,88.52,85600.0,53.1431,53.2032,53.1251,53.1612,85600.0
2013-01-03 15:00:00,88.52,88.58,88.45,88.55,106100.0,53.1612,53.1972,53.1191,53.1792,106100.0
2013-01-03 15:05:00,88.55,88.58,88.52,88.52,81600.0,53.1792,53.1972,53.1612,53.1612,81600.0
2013-01-03 15:10:00,88.52,88.53,88.41,88.46,152500.0,53.1612,53.1672,53.0951,53.1251,152500.0
2013-01-03 15:15:00,88.47,88.51,88.36,88.36,68300.0,53.1311,53.1551,53.0651,53.0651,68300.0
2013-01-03 15:20:00,88.37,88.44,88.3,88.37,157400.0,53.0711,53.1131,53.029,53.0711,157400.0
2013-01-03 15:25:00,88.37,88.44,88.31,88.34,148800.0,53.0711,53.1131,53.035,53.0531,148800.0
2013-01-03 15:30:00,88.35,88.37,88.28,88.32,164600.0,53.0591,53.0711,53.017,53.041,164600.0
2013-01-03 15:35:00,88.31,88.38,88.28,88.37,155400.0,53.035,53.0771,53.017,53.0711,155400.0
2013-01-03 15:40:00,88.38,88.5,88.37,88.49,189900.0,53.0771,53.1491,53.0711,53.1431,189900.0
2013-01-03 15:45:00,88.49,88.53,88.44,88.47,222000.0,53.1431,53.1672,53.1131,53.1311,222000.0
2013-01-03 15:50:00,88.46,88.51,88.29,88.31,409500.0,53.1251,53.1551,53.023,53.035,409500.0
2013-01-03 15:55:00,88.32,88.55,88.32,88.55,682900.0,53.041,53.1792,53.041,53.1792,682900.0
2013-01-04 09:30:00,88.5,88.65,88.44,88.49,160700.0,53.1491,53.2392,53.1131,53.1431,160700.0
2013-01-04 09:35:00,88.49,88.53,88.37,88.49,183100.0,53.1431,53.1672,53.0711,53.1431,183100.0
2013-01-04 09:40:00,88.49,88.65,88.49,88.64,116100.0,53.1431,53.2392,53.1431,53.2332,116100.0
2013-01-04 09:45:00,88.64,88.73,88.61,88.65,79900.0,53.2332,53.2873,53.2152,53.2392,79900.0
2013-01-04 09:50:00,88.65,88.77,88.55,88.76,200800.0,53.2392,53.3113,53.1792,53.3053,200800.0
2013-01-04 09:55:00,88.77,88.82,88.68,88.74,88900.0,53.3113,53.3413,53.2572,53.2933,88900.0
2013-01-04 10:00:00,88.75,88.84,88.56,88.72,202100.0,53.2993,53.3533,53.1852,53.2813,202100.0
2013-01-04 10:05:00,88.72,88.76,88.67,88.7,95500.0,53.2813,53.3053,53.2512,53.2693,95500.0
2013-01-04 10:10:00,88.7,88.82,88.7,88.7,176600.0,53.2693,53.3413,53.2693,53.2693,176600.0
2013-01-04 10:15:00,88.69,88.74,88.65,88.68,96700.0,53.2632,53.2933,53.2392,53.2572,96700.0
2013-01-04 10:20:00,88.68,88.82,88.68,88.77,100600.0,53.2572,53.3413,53.2572,53.3113,100600.0
2013-01-04 10:25:00,88.76,88.84,88.74,88.77,104200.0,53.3053,53.3533,53.2933,53.3113,104200.0
2013-01-04 10:30:00,88.78,88.81,88.7,88.75,85700.0,53.3173,53.3353,53.2693,53.2993,85700.0
2013-01-04 10:35:00,88.75,88.78,88.68,88.68,167100.0,53.2993,53.3173,53.2572,53.2572,167100.0
2013-01-04 10:40:00,88.67,88.69,88.5,88.5,109800.0,53.2512,53.2632,53.1491,53.1491,109800.0
2013-01-04 10:45:00,88.5,88.6,88.5,88.58,121800.0,53.1491,53.2092,53.1491,53.1972,121800.0
2013-01-04 10:50:00,88.58,88.66,88.52,88.61,99600.0,53.1972,53.2452,53.1612,53.2152,99600.0
2013-01-04 10:55:00,88.61,88.63,88.52,88.52,54100.0,53.2152,53.2272,53.1612,53.1612,54100.0
2013-01-04 11:00:00,88.53,88.68,88.52,88.59,134500.0,53.1672,53.2572,53.1612,53.2032,134500.0
2013-01-04 11:05:00,88.59,88.59,88.5,88.53,99400.0,53.2032,53.2032,53.1491,53.1672,99400.0
2013-01-04 11:10:00,88.54,88.62,88.53,88.62,54800.0,53.1732,53.2212,53.1672,53.2212,54800.0
2013-01-04 11:15:00,88.62,88.67,88.61,88.65,43800.0,53.2212,53.2512,53.2152,53.2392,43800.0
2013-01-04 11:20:00,88.65,88.65,88.56,88.56,133400.0,53.2392,53.2392,53.1852,53.1852,133400.0
2013-01-04 11:25:00,88.56,88.62,88.53,88.57,95200.0,53.1852,53.2212,53.1672,53.1912,95200.0
2013-01-04 11:30:00,88.56,88.61,88.53,88.58,91700.0,53.1852,53.2152,53.1672,53.1972,91700.0
2013-01-04 11:35:00,88.58,88.62,88.55,88.58,113300.0,53.1972,53.2212,53.1792,53.1972,113300.0
2013-01-04 11:40:00,88.58,88.65,88.57,88.6,66100.0,53.1972,53.2392,53.1912,53.2092,66100.0
2013-01-04 11:45:00,88.59,88.65,88.59,88.61,66100.0,53.2032,53.2392,53.2032,53.2152,66100.0
2013-01-04 11:50:00,88.61,88.66,88.61,88.65,82500.0,53.2152,53.2452,53.2152,53.2392,82500.0
2013-01-04 11:55:00,88.66,88.66,88.59,88.6,142300.0,53.2452,53.2452,53.2032,53.2092,142300.0
2013-01-04 12:00:00,88.6,88.66,88.6,88.61,78100.0,53.2092,53.2452,53.2092,53.2152,78100.0
2013-01-04 12:05:00,88.6,88.64,88.6,88.6,36300.0,53.2092,53.2332,53.2092,53.2092,36300.0
2013-01-04 12:10:00,88.6,88.64,88.6,88.62,30500.0,53.2092,53.2332,53.2092,53.2212,30500.0
2013-01-04 12:15:00,88.62,88.62,88.6,88.6,46900.0,53.2212,53.2212,53.2092,53.2092,46900.0
2013-01-04 12:20:00,88.61,88.64,88.6,88.6,38900.0,53.2152,53.2332,53.2092,53.2092,38900.0
2013-01-04 12:25:00,88.61,88.65,88.58,88.64,62200.0,53.2152,53.2392,53.1972,53.2332,62200.0
2013-01-04 12:30:00,88.65,88.65,88.61,88.63,45200.0,53.2392,53.2392,53.2152,53.2272,45200.0
2013-01-04 12:35:00,88.64,88.65,88.58,88.61,109100.0,53.2332,53.2392,53.1972,53.2152,109100.0
2013-01-04 12:40:00,88.61,88.66,88.61,88.66,78600.0,53.2152,53.2452,53.2152,53.2452,78600.0
2013-01-04 12:45:00,88.65,88.69,88.62,88.68,116200.0,53.2392,53.2632,53.2212,53.2572,116200.0
2013-01-04 12:50:00,88.69,88.7,88.63,88.65,76000.0,53.2632,53.2693,53.2272,53.2392,76000.0
2013-01-04 12:55:00,88.63,88.65,88.6,88.63,98600.0,53.2272,53.2392,53.2092,53.2272,98600.0
2013-01-04 13:00:00,88.64,88.66,88.62,88.65,51900.0,53.2332,53.2452,53.2212,53.2392,51900.0
2013-01-04 13:05:00,88.65,88.66,88.6,88.65,72900.0,53.2392,53.2452,53.2092,53.2392,72900.0
2013-01-04 13:10:00,88.65,88.67,88.62,88.65,48400.0,53.2392,53.2512,53.2212,53.2392,48400.0
2013-01-04 13:15:00,88.65,88.66,88.62,88.62,25700.0,53.2392,53.2452,53.2212,53.2212,25700.0
2013-01-04 13:20:00,88.63,88.71,88.62,88.69,96900.0,53.2272,53.2753,53.2212,53.2632,96900.0
2013-01-04 13:25:00,88.69,88.73,88.67,88.7,84800.0,53.2632,53.2873,53.2512,53.2693,84800.0
2013-01-04 13:30:00,88.7,88.77,88.69,88.73,65900.0,53.2693,53.3113,53.2632,53.2873,65900.0
2013-01-04 13:35:00,88.72,88.74,88.69,88.7,55800.0,53.2813,53.2933,53.2632,53.2693,55800.0
2013-01-04 13:40:00,88.7,88.74,88.7,88.74,43200.0,53.2693,53.2933,53.2693,53.2933,43200.0
2013-01-04 13:45:00,88.74,88.78,88.72,88.74,123100.0,53.2933,53.3173,53.2813,53.2933,123100.0
2013-01-04 13:50:00,88.74,88.74,88.66,88.7,107100.0,53.2933,53.2933,53.2452,53.2693,107100.0
2013-01-04 13:55:00,88.69,88.75,88.69,88.73,65700.0,53.2632,53.2993,53.2632,53.2873,65700.0
2013-01-04 14:00:00,88.73,88.76,88.72,88.74,81700.0,53.2873,53.3053,53.2813,53.2933,81700.0
2013-01-04 14:05:00,88.74,88.77,88.73,88.75,106300.0,53.2933,53.3113,53.2873,53.2993,106300.0
2013-01-04 14:10:00,88.75,88.75,88.7,88.72,84500.0,53.2993,53.2993,53.2693,53.2813,84500.0
2013-01-04 14:15:00,88.73,88.75,88.63,88.65,50100.0,53.2873,53.2993,53.2272,53.2392,50100.0
2013-01-04 14:20:00,88.65,88.68,88.63,88.63,40400.0,53.2392,53.2572,53.2272,53.2272,40400.0
2013-01-04 14:25:00,88.64,88.71,88.63,88.69,106600.0,53.2332,53.2753,53.2272,53.2632,106600.0
2013-01-04 14:30:00,88.7,88.71,88.65,88.67,137900.0,53.2693,53.2753,53.2392,53.2512,137900.0
2013-01-04 14:35:00,88.68,88.69,88.65,88.67,100700.0,53.2572,53.2632,53.2392,53.2512,100700.0
2013-01-04 14:40:00,88.67,88.69,88.62,88.68,69100.0,53.2512,53.2632,53.2212,53.2572,69100.0
2013-01-04 14:45:00,88.68,88.72,88.66,88.67,74100.0,53.2572,53.2813,53.2452,53.2512,74100.0
2013-01-04 14:50:00,88.67,88.71,88.66,88.66,50300.0,53.2512,53.2753,53.2452,53.2452,50300.0
2013-01-04 14:55:00,88.66,88.71,88.65,88.71,75300.0,53.2452,53.2753,53.2392,53.2753,75300.0
2013-01-04 15:00:00,88.71,88.75,88.62,88.74,159500.0,53.2753,53.2993,53.2212,53.2933,159500.0
2013-01-04 15:05:00,88.74,88.8,88.73,88.79,120600.0,53.2933,53.3293,53.2873,53.3233,120600.0
2013-01-04 15:10:00,88.8,88.94,88.8,88.93,309300.0,53.3293,53.4134,53.3293,53.4074,309300.0
2013-01-04 15:15:00,88.93,88.95,88.89,88.91,255600.0,53.4074,53.4194,53.3834,53.3954,255600.0
2013-01-04 15:20:00,88.91,89.05,88.91,89.03,276200.0,53.3954,53.4794,53.3954,53.4674,276200.0
2013-01-04 15:25:00,89.04,89.09,88.95,89.0,261100.0,53.4734,53.5035,53.4194,53.4494,261100.0
2013-01-04 15:30:00,88.98,89.01,88.9,88.93,287400.0,53.4374,53.4554,53.3894,53.4074,287400.0
2013-01-04 15:35:00,88.94,89.02,88.92,89.02,199000.0,53.4134,53.4614,53.4014,53.4614,199000.0
2013-01-04 15:40:00,89.01,89.09,89.0,89.08,220000.0,53.4554,53.5035,53.4494,53.4975,220000.0
2013-01-04 15:45:00,89.08,89.09,88.84,88.93,365600.0,53.4975,53.5035,53.3533,53.4074,365600.0
2013-01-04 15:50:00,88.93,89.0,88.88,88.98,253700.0,53.4074,53.4494,53.3774,53.4374,253700.0
2013-01-04 15:55:00,88.97,89.06,88.85,88.9,671200.0,53.4314,53.4855,53.3593,53.3894,671200.0
2013-01-07 09:30:00,88.31,88.49,87.86,87.93,572000.0,53.035,53.1431,52.7648,52.8068,572000.0
2013-01-07 09:35:00,87.95,87.99,87.85,87.9,194700.0,52.8188,52.8429,52.7588,52.7888,194700.0
2013-01-07 09:40:00,87.9,88.0,87.87,87.95,200100.0,52.7888,52.8489,52.7708,52.8188,200100.0
2013-01-07 09:45:00,87.96,87.99,87.87,87.91,169700.0,52.8248,52.8429,52.7708,52.7948,169700.0
2013-01-07 09:50:00,87.91,87.97,87.82,87.96,153700.0,52.7948,52.8308,52.7408,52.8248,153700.0
2013-01-07 09:55:00,87.96,88.1,87.91,88.03,209700.0,52.8248,52.9089,52.7948,52.8669,209700.0
2013-01-07 10:00:00,88.04,88.13,88.03,88.09,177500.0,52.8729,52.9269,52.8669,52.9029,177500.0
2013-01-07 10:05:00,88.09,88.11,88.02,88.11,157400.0,52.9029,52.9149,52.8609,52.9149,157400.0
2013-01-07 10:10:00,88.11,88.15,88.05,88.08,125100.0,52.9149,52.9389,52.8789,52.8969,125100.0
2013-01-07 10:15:00,88.08,88.12,87.97,87.98,159700.0,52.8969,52.9209,52.8308,52.8369,159700.0
2013-01-07 10:20:00,87.98,87.98,87.89,87.91,118800.0,52.8369,52.8369,52.7828,52.7948,118800.0
2013-01-07 10:25:00,87.92,87.94,87.78,87.8,215200.0,52.8008,52.8128,52.7167,52.7288,215200.0
2013-01-07 10:30:00,87.81,87.97,87.79,87.94,128000.0,52.7348,52.8308,52.7227,52.8128,128000.0
2013-01-07 10:35:00,87.94,88.06,87.92,88.06,78100.0,52.8128,52.8849,52.8008,52.8849,78100.0
2013-01-07 10:40:00,88.06,88.09,87.99,88.01,84100.0,52.8849,52.9029,52.8429,52.8549,84100.0
2013-01-07 10:45:00,88.01,88.03,87.95,87.96,81300.0,52.8549,52.8669,52.8188,52.8248,81300.0
2013-01-07 10:50:00,87.95,88.0,87.9,87.9,152800.0,52.8188,52.8489,52.7888,52.7888,152800.0
2013-01-07 10:55:00,87.9,87.93,87.81,87.82,91200.0,52.7888,52.8068,52.7348,52.7408,91200.0
2013-01-07 11:00:00,87.81,87.84,87.77,87.78,103800.0,52.7348,52.7528,52.7107,52.7167,103800.0
2013-01-07 11:05:00,87.78,87.85,87.77,87.84,136600.0,52.7167,52.7588,52.7107,52.7528,136600.0
2013-01-07 11:10:00,87.85,87.93,87.83,87.93,131500.0,52.7588,52.8068,52.7468,52.8068,131500.0
2013-01-07 11:15:00,87.93,87.93,87.76,87.78,143000.0,52.8068,52.8068,52.7047,52.7167,143000.0
2013-01-07 11:20:00,87.79,87.79,87.71,87.76,129700.0,52.7227,52.7227,52.6747,52.7047,129700.0
2013-01-07 11:25:00,87.76,87.84,87.75,87.79,88700.0,52.7047,52.7528,52.6987,52.7227,88700.0
2013-01-07 11:30:00,87.79,87.88,87.79,87.88,61100.0,52.7227,52.7768,52.7227,52.7768,61100.0
2013-01-07 11:35:00,87.88,87.88,87.84,87.84,43000.0,52.7768,52.7768,52.7528,52.7528,43000.0
2013-01-07 11:40:00,87.85,87.88,87.84,87.87,118300.0,52.7588,52.7768,52.7528,52.7708,118300.0
2013-01-07 11:45:00,87.87,87.89,87.7,87.72,122800.0,52.7708,52.7828,52.6687,52.6807,122800.0
2013-01-07 11:50:00,87.72,87.78,87.7,87.76,95500.0,52.6807,52.7167,52.6687,52.7047,95500.0
2013-01-07 11:55:00,87.75,87.83,87.73,87.82,104300.0,52.6987,52.7468,52.6867,52.7408,104300.0
2013-01-07 12:00:00,87.82,87.86,87.8,87.86,74900.0,52.7408,52.7648,52.7288,52.7648,74900.0
2013-01-07 12:05:00,87.86,87.86,87.82,87.84,67200.0,52.7648,52.7648,52.7408,52.7528,67200.0
2013-01-07 12:10:00,87.84,87.87,87.81,87.81,65300.0,52.7528,52.7708,52.7348,52.7348,65300.0
2013-01-07 12:15:00,87.81,87.84,87.76,87.76,83100.0,52.7348,52.7528,52.7047,52.7047,83100.0
2013-01-07 12:20:00,87.76,87.78,87.74,87.77,48100.0,52.7047,52.7167,52.6927,52.7107,48100.0
2013-01-07 12:25:00,87.76,87.78,87.67,87.7,172700.0,52.7047,52.7167,52.6507,52.6687,172700.0
2013-01-07 12:30:00,87.7,87.72,87.62,87.63,119800.0,52.6687,52.6807,52.6207,52.6267,119800.0
2013-01-07 12:35:00,87.62,87.64,87.57,87.63,102800.0,52.6207,52.6327,52.5906,52.6267,102800.0
2013-01-07 12:40:00,87.63,87.69,87.61,87.66,90500.0,52.6267,52.6627,52.6146,52.6447,90500.0
2013-01-07 12:45:00,87.67,87.8,87.66,87.77,79800.0,52.6507,52.7288,52.6447,52.7107,79800.0
2013-01-07 12:50:00,87.77,87.8,87.71,87.71,77800.0,52.7107,52.7288,52.6747,52.6747,77800.0
2013-01-07 12:55:00,87.72,87.76,87.68,87.72,61500.0,52.6807,52.7047,52.6567,52.6807,61500.0
2013-01-07 13:00:00,87.72,87.8,87.71,87.77,46200.0,52.6807,52.7288,52.6747,52.7107,46200.0
2013-01-07 13:05:00,87.77,87.8,87.76,87.78,36400.0,52.7107,52.7288,52.7047,52.7167,36400.0
2013-01-07 13:10:00,87.77,87.82,87.77,87.81,24200.0,52.7107,52.7408,52.7107,52.7348,24200.0
2013-01-07 13:15:00,87.8,87.81,87.74,87.75,39500.0,52.7288,52.7348,52.6927,52.6987,39500.0
2013-01-07 13:20:00,87.74,87.78,87.7,87.7,81300.0,52.6927,52.7167,52.6687,52.6687,81300.0
2013-01-07 13:25:00,87.7,87.72,87.65,87.66,103200.0,52.6687,52.6807,52.6387,52.6447,103200.0
2013-01-07 13:30:00,87.67,87.73,87.64,87.7,103600.0,52.6507,52.6867,52.6327,52.6687,103600.0
2013-01-07 13:35:00,87.7,87.74,87.66,87.69,82200.0,52.6687,52.6927,52.6447,52.6627,82200.0
2013-01-07 13:40:00,87.7,87.72,87.6,87.61,69300.0,52.6687,52.6807,52.6086,52.6146,69300.0
2013-01-07 13:45:00,87.62,87.69,87.62,87.67,49000.0,52.6207,52.6627,52.6207,52.6507,49000.0
2013-01-07 13:50:00,87.67,87.68,87.64,87.68,53300.0,52.6507,52.6567,52.6327,52.6567,53300.0
2013-01-07 13:55:00,87.67,87.7,87.64,87.65,59700.0,52.6507,52.6687,52.6327,52.6387,59700.0
2013-01-07 14:00:00,87.65,87.7,87.65,87.67,57400.0,52.6387,52.6687,52.6387,52.6507,57400.0
2013-01-07 14:05:00,87.67,87.74,87.67,87.71,83900.0,52.6507,52.6927,52.6507,52.6747,83900.0
2013-01-07 14:10:00,87.7,87.72,87.64,87.66,75600.0,52.6687,52.6807,52.6327,52.6447,75600.0
2013-01-07 14:15:00,87.65,87.69,87.62,87.67,113300.0,52.6387,52.6627,52.6207,52.6507,113300.0
2013-01-07 14:20:00,87.67,87.69,87.63,87.64,76700.0,52.6507,52.6627,52.6267,52.6327,76700.0
2013-01-07 14:25:00,87.65,87.73,87.65,87.7,136500.0,52.6387,52.6867,52.6387,52.6687,136500.0
2013-01-07 14:30:00,87.7,87.72,87.65,87.67,112400.0,52.6687,52.6807,52.6387,52.6507,112400.0
2013-01-07 14:35:00,87.67,87.73,87.67,87.72,73000.0,52.6507,52.6867,52.6507,52.6807,73000.0
2013-01-07 14:40:00,87.71,87.73,87.68,87.68,89200.0,52.6747,52.6867,52.6567,52.6567,89200.0
2013-01-07 14:45:00,87.69,87.71,87.62,87.65,55800.0,52.6627,52.6747,52.6207,52.6387,55800.0
2013-01-07 14:50:00,87.65,87.65,87.6,87.64,78100.0,52.6387,52.6387,52.6086,52.6327,78100.0
2013-01-07 14:55:00,87.62,87.68,87.61,87.64,70300.0,52.6207,52.6567,52.6146,52.6327,70300.0
2013-01-07 15:00:00,87.65,87.66,87.61,87.64,108900.0,52.6387,52.6447,52.6146,52.6327,108900.0
2013-01-07 15:05:00,87.65,87.66,87.6,87.64,92200.0,52.6387,52.6447,52.6086,52.6327,92200.0
2013-01-07 15:10:00,87.64,87.65,87.61,87.65,102000.0,52.6327,52.6387,52.6146,52.6387,102000.0
2013-01-07 15:15:00,87.65,87.71,87.64,87.7,91000.0,52.6387,52.6747,52.6327,52.6687,91000.0
2013-01-07 15:20:00,87.71,87.77,87.7,87.76,114200.0,52.6747,52.7107,52.6687,52.7047,114200.0
2013-01-07 15:25:00,87.76,87.84,87.66,87.74,240100.0,52.7047,52.7528,52.6447,52.6927,240100.0
2013-01-07 15:30:00,87.73,87.83,87.73,87.79,127000.0,52.6867,52.7468,52.6867,52.7227,127000.0
2013-01-07 15:35:00,87.79,87.81,87.69,87.69,168900.0,52.7227,52.7348,52.6627,52.6627,168900.0
2013-01-07 15:40:00,87.69,87.83,87.69,87.83,165400.0,52.6627,52.7468,52.6627,52.7468,165400.0
2013-01-07 15:45:00,87.83,87.84,87.74,87.77,280500.0,52.7468,52.7528,52.6927,52.7107,280500.0
2013-01-07 15:50:00,87.77,87.86,87.77,87.86,299900.0,52.7107,52.7648,52.7107,52.7648,299900.0
2013-01-07 15:55:00,87.86,87.96,87.85,87.93,709100.0,52.7648,52.8248,52.7588,52.8068,709100.0
2013-01-08 09:30:00,87.66,87.9,87.66,87.83,290300.0,52.6447,52.7888,52.6447,52.7468,290300.0
2013-01-08 09:35:00,87.82,87.94,87.71,87.72,114700.0,52.7408,52.8128,52.6747,52.6807,114700.0
2013-01-08 09:40:00,87.73,87.74,87.63,87.68,119700.0,52.6867,52.6927,52.6267,52.6567,119700.0
2013-01-08 09:45:00,87.67,87.73,87.63,87.7,106900.0,52.6507,52.6867,52.6267,52.6687,106900.0
2013-01-08 09:50:00,87.69,87.72,87.6,87.62,100500.0,52.6627,52.6807,52.6086,52.6207,100500.0
2013-01-08 09:55:00,87.62,87.65,87.57,87.63,147600.0,52.6207,52.6387,52.5906,52.6267,147600.0
2013-01-08 10:00:00,87.62,87.65,87.54,87.55,134600.0,52.6207,52.6387,52.5726,52.5786,134600.0
2013-01-08 10:05:00,87.55,87.57,87.46,87.56,151600.0,52.5786,52.5906,52.5246,52.5846,151600.0
2013-01-08 10:10:00,87.55,87.57,87.46,87.46,138000.0,52.5786,52.5906,52.5246,52.5246,138000.0
2013-01-08 10:15:00,87.46,87.53,87.46,87.53,164900.0,52.5246,52.5666,52.5246,52.5666,164900.0
2013-01-08 10:20:00,87.52,87.56,87.5,87.53,63500.0,52.5606,52.5846,52.5486,52.5666,63500.0
2013-01-08 10:25:00,87.53,87.54,87.48,87.48,108800.0,52.5666,52.5726,52.5366,52.5366,108800.0
2013-01-08 10:30:00,87.49,87.51,87.47,87.5,186700.0,52.5426,52.5546,52.5306,52.5486,186700.0
2013-01-08 10:35:00,87.5,87.54,87.48,87.48,105700.0,52.5486,52.5726,52.5366,52.5366,105700.0
2013-01-08 10:40:00,87.48,87.48,87.39,87.42,123300.0,52.5366,52.5366,52.4825,52.5005,123300.0
2013-01-08 10:45:00,87.42,87.44,87.38,87.39,189300.0,52.5005,52.5126,52.4765,52.4825,189300.0
2013-01-08 10:50:00,87.39,87.44,87.29,87.31,128800.0,52.4825,52.5126,52.4225,52.4345,128800.0
2013-01-08 10:55:00,87.33,87.39,87.29,87.38,87400.0,52.4465,52.4825,52.4225,52.4765,87400.0
2013-01-08 11:00:00,87.39,87.49,87.37,87.47,155000.0,52.4825,52.5426,52.4705,52.5306,155000.0
2013-01-08 11:05:00,87.47,87.51,87.3,87.31,167800.0,52.5306,52.5546,52.4285,52.4345,167800.0
2013-01-08 11:10:00,87.31,87.4,87.3,87.4,110300.0,52.4345,52.4885,52.4285,52.4885,110300.0
2013-01-08 11:15:00,87.41,87.51,87.4,87.46,87300.0,52.4945,52.5546,52.4885,52.5246,87300.0
2013-01-08 11:20:00,87.46,87.5,87.41,87.49,99400.0,52.5246,52.5486,52.4945,52.5426,99400.0
2013-01-08 11:25:00,87.5,87.55,87.46,87.52,81600.0,52.5486,52.5786,52.5246,52.5606,81600.0
2013-01-08 11:30:00,87.54,87.62,87.5,87.62,59200.0,52.5726,52.6207,52.5486,52.6207,59200.0
2013-01-08 11:35:00,87.61,87.64,87.55,87.63,57100.0,52.6146,52.6327,52.5786,52.6267,57100.0
2013-01-08 11:40:00,87.63,87.63,87.56,87.61,48400.0,52.6267,52.6267,52.5846,52.6146,48400.0
2013-01-08 11:45:00,87.61,87.62,87.58,87.61,62900.0,52.6146,52.6207,52.5966,52.6146,62900.0
2013-01-08 11:50:00,87.61,87.62,87.58,87.58,68700.0,52.6146,52.6207,52.5966,52.5966,68700.0
2013-01-08 11:55:00,87.57,87.64,87.57,87.63,259000.0,52.5906,52.6327,52.5906,52.6267,259000.0
2013-01-08 12:00:00,87.63,87.64,87.56,87.61,49400.0,52.6267,52.6327,52.5846,52.6146,49400.0
2013-01-08 12:05:00,87.61,87.63,87.58,87.61,25700.0,52.6146,52.6267,52.5966,52.6146,25700.0
2013-01-08 12:10:00,87.61,87.64,87.6,87.62,50400.0,52.6146,52.6327,52.6086,52.6207,50400.0
2013-01-08 12:15:00,87.62,87.63,87.59,87.6,45300.0,52.6207,52.6267,52.6026,52.6086,45300.0
2013-01-08 12:20:00,87.6,87.63,87.6,87.6,31200.0,52.6086,52.6267,52.6086,52.6086,31200.0
2013-01-08 12:25:00,87.6,87.62,87.58,87.6,52900.0,52.6086,52.6207,52.5966,52.6086,52900.0
2013-01-08 12:30:00,87.6,87.63,87.59,87.62,84400.0,52.6086,52.6267,52.6026,52.6207,84400.0
2013-01-08 12:35:00,87.63,87.63,87.6,87.63,100300.0,52.6267,52.6267,52.6086,52.6267,100300.0
2013-01-08 12:40:00,87.63,87.66,87.62,87.64,101400.0,52.6267,52.6447,52.6207,52.6327,101400.0
2013-01-08 12:45:00,87.64,87.65,87.6,87.63,107500.0,52.6327,52.6387,52.6086,52.6267,107500.0
2013-01-08 12:50:00,87.63,87.65,87.61,87.62,98200.0,52.6267,52.6387,52.6146,52.6207,98200.0
2013-01-08 12:55:00,87.61,87.63,87.56,87.61,103900.0,52.6146,52.6267,52.5846,52.6146,103900.0
2013-01-08 13:00:00,87.6,87.69,87.6,87.69,66400.0,52.6086,52.6627,52.6086,52.6627,66400.0
2013-01-08 13:05:00,87.69,87.73,87.68,87.72,70600.0,52.6627,52.6867,52.6567,52.6807,70600.0
2013-01-08 13:10:00,87.71,87.73,87.65,87.66,29000.0,52.6747,52.6867,52.6387,52.6447,29000.0
2013-01-08 13:15:00,87.66,87.72,87.65,87.66,43800.0,52.6447,52.6807,52.6387,52.6447,43800.0
2013-01-08 13:20:00,87.65,87.69,87.65,87.67,38900.0,52.6387,52.6627,52.6387,52.6507,38900.0
2013-01-08 13:25:00,87.66,87.69,87.63,87.65,31800.0,52.6447,52.6627,52.6267,52.6387,31800.0
2013-01-08 13:30:00,87.64,87.73,87.63,87.69,80300.0,52.6327,52.6867,52.6267,52.6627,80300.0
2013-01-08 13:35:00,87.68,87.7,87.62,87.67,26400.0,52.6567,52.6687,52.6207,52.6507,26400.0
2013-01-08 13:40:00,87.67,87.67,87.61,87.61,45200.0,52.6507,52.6507,52.6146,52.6146,45200.0
2013-01-08 13:45:00,87.62,87.62,87.57,87.59,25900.0,52.6207,52.6207,52.5906,52.6026,25900.0
2013-01-08 13:50:00,87.58,87.59,87.54,87.55,40100.0,52.5966,52.6026,52.5726,52.5786,40100.0
2013-01-08 13:55:00,87.57,87.59,87.54,87.56,59900.0,52.5906,52.6026,52.5726,52.5846,59900.0
2013-01-08 14:00:00,87.56,87.67,87.54,87.66,111500.0,52.5846,52.6507,52.5726,52.6447,111500.0
2013-01-08 14:05:00,87.66,87.73,87.65,87.68,111200.0,52.6447,52.6867,52.6387,52.6567,111200.0
2013-01-08 14:10:00,87.69,87.72,87.69,87.71,84200.0,52.6627,52.6807,52.6627,52.6747,84200.0
2013-01-08 14:15:00,87.72,87.75,87.71,87.74,86100.0,52.6807,52.6987,52.6747,52.6927,86100.0
2013-01-08 14:20:00,87.73,87.75,87.68,87.75,67600.0,52.6867,52.6987,52.6567,52.6987,67600.0
2013-01-08 14:25:00,87.75,87.93,87.74,87.92,225800.0,52.6987,52.8068,52.6927,52.8008,225800.0
2013-01-08 14:30:00,87.91,87.94,87.83,87.86,164600.0,52.7948,52.8128,52.7468,52.7648,164600.0
2013-01-08 14:35:00,87.86,87.89,87.8,87.87,132900.0,52.7648,52.7828,52.7288,52.7708,132900.0
2013-01-08 14:40:00,87.87,87.9,87.85,87.89,122300.0,52.7708,52.7888,52.7588,52.7828,122300.0
2013-01-08 14:45:00,87.89,88.01,87.89,88.0,160000.0,52.7828,52.8549,52.7828,52.8489,160000.0
2013-01-08 14:50:00,88.01,88.03,87.96,88.03,151500.0,52.8549,52.8669,52.8248,52.8669,151500.0
2013-01-08 14:55:00,88.04,88.05,88.01,88.03,145900.0,52.8729,52.8789,52.8549,52.8669,145900.0
2013-01-08 15:00:00,88.03,88.09,88.01,88.04,126100.0,52.8669,52.9029,52.8549,52.8729,126100.0
2013-01-08 15:05:00,88.05,88.06,87.99,88.04,158700.0,52.8789,52.8849,52.8429,52.8729,158700.0
2013-01-08 15:10:00,88.03,88.09,87.99,88.07,114100.0,52.8669,52.9029,52.8429,52.8909,114100.0
2013-01-08 15:15:00,88.07,88.11,88.05,88.08,151800.0,52.8909,52.9149,52.8789,52.8969,151800.0
2013-01-08 15:20:00,88.08,88.18,88.07,88.13,177000.0,52.8969,52.957,52.8909,52.9269,177000.0
2013-01-08 15:25:00,88.12,88.21,88.12,88.21,191000.0,52.9209,52.975,52.9209,52.975,191000.0
2013-01-08 15:30:00,88.21,88.22,88.16,88.19,236000.0,52.975,52.981,52.945,52.963,236000.0
2013-01-08 15:35:00,88.19,88.2,88.06,88.1,295500.0,52.963,52.969,52.8849,52.9089,295500.0
2013-01-08 15:40:00,88.08,88.15,88.01,88.14,313000.0,52.8969,52.9389,52.8549,52.9329,313000.0
2013-01-08 15:45:00,88.15,88.16,88.06,88.13,388600.0,52.9389,52.945,52.8849,52.9269,388600.0
2013-01-08 15:50:00,88.14,88.4,88.13,88.35,585900.0,52.9329,53.0891,52.9269,53.0591,585900.0
2013-01-08 15:55:00,88.35,88.45,88.29,88.41,992300.0,53.0591,53.1191,53.023,53.0951,992300.0
2013-01-09 09:30:00,88.4,88.54,88.16,88.18,341100.0,53.0891,53.1732,52.945,52.957,341100.0
2013-01-09 09:35:00,88.18,88.38,88.1,88.1,188200.0,52.957,53.0771,52.9089,52.9089,188200.0
2013-01-09 09:40:00,88.09,88.12,87.96,87.99,204800.0,52.9029,52.9209,52.8248,52.8429,204800.0
2013-01-09 09:45:00,87.99,88.14,87.99,88.09,127800.0,52.8429,52.9329,52.8429,52.9029,127800.0
2013-01-09 09:50:00,88.09,88.17,88.09,88.15,116800.0,52.9029,52.951,52.9029,52.9389,116800.0
2013-01-09 09:55:00,88.16,88.21,88.12,88.16,159400.0,52.945,52.975,52.9209,52.945,159400.0
2013-01-09 10:00:00,88.16,88.2,88.14,88.15,162800.0,52.945,52.969,52.9329,52.9389,162800.0
2013-01-09 10:05:00,88.15,88.17,88.01,88.09,119000.0,52.9389,52.951,52.8549,52.9029,119000.0
2013-01-09 10:10:00,88.09,88.09,87.99,88.03,131200.0,52.9029,52.9029,52.8429,52.8669,131200.0
2013-01-09 10:15:00,88.02,88.12,87.99,88.09,98200.0,52.8609,52.9209,52.8429,52.9029,98200.0
2013-01-09 10:20:00,88.09,88.11,88.03,88.03,68400.0,52.9029,52.9149,52.8669,52.8669,68400.0
2013-01-09 10:25:00,88.03,88.07,87.99,88.07,92700.0,52.8669,52.8909,52.8429,52.8909,92700.0
2013-01-09 10:30:00,88.05,88.09,87.96,87.99,175600.0,52.8789,52.9029,52.8248,52.8429,175600.0
2013-01-09 10:35:00,88.0,88.03,87.97,87.99,94400.0,52.8489,52.8669,52.8308,52.8429,94400.0
2013-01-09 10:40:00,87.99,88.02,87.97,88.01,103300.0,52.8429,52.8609,52.8308,52.8549,103300.0
2013-01-09 10:45:00,88.01,88.02,87.96,88.01,101600.0,52.8549,52.8609,52.8248,52.8549,101600.0
2013-01-09 10:50:00,88.01,88.05,87.99,88.01,99800.0,52.8549,52.8789,52.8429,52.8549,99800.0
2013-01-09 10:55:00,88.01,88.03,87.96,88.0,92500.0,52.8549,52.8669,52.8248,52.8489,92500.0
2013-01-09 11:00:00,87.99,88.02,87.95,87.98,101100.0,52.8429,52.8609,52.8188,52.8369,101100.0
2013-01-09 11:05:00,87.98,88.0,87.95,87.96,99400.0,52.8369,52.8489,52.8188,52.8248,99400.0
2013-01-09 11:10:00,87.96,87.99,87.93,87.95,128100.0,52.8248,52.8429,52.8068,52.8188,128100.0
2013-01-09 11:15:00,87.96,88.0,87.94,87.98,69700.0,52.8248,52.8489,52.8128,52.8369,69700.0
2013-01-09 11:20:00,87.97,87.99,87.93,87.94,41800.0,52.8308,52.8429,52.8068,52.8128,41800.0
2013-01-09 11:25:00,87.93,88.02,87.92,88.01,67900.0,52.8068,52.8609,52.8008,52.8549,67900.0
2013-01-09 11:30:00,88.01,88.07,88.0,88.05,51000.0,52.8549,52.8909,52.8489,52.8789,51000.0
2013-01-09 11:35:00,88.05,88.06,88.03,88.05,44100.0,52.8789,52.8849,52.8669,52.8789,44100.0
2013-01-09 11:40:00,88.04,88.09,88.03,88.07,72400.0,52.8729,52.9029,52.8669,52.8909,72400.0
2013-01-09 11:45:00,88.06,88.13,88.06,88.11,51200.0,52.8849,52.9269,52.8849,52.9149,51200.0
2013-01-09 11:50:00,88.11,88.13,87.98,88.04,76900.0,52.9149,52.9269,52.8369,52.8729,76900.0
2013-01-09 11:55:00,88.03,88.07,88.0,88.06,46100.0,52.8669,52.8909,52.8489,52.8849,46100.0
2013-01-09 12:00:00,88.05,88.07,88.02,88.02,39600.0,52.8789,52.8909,52.8609,52.8609,39600.0
2013-01-09 12:05:00,88.02,88.05,87.98,88.04,58000.0,52.8609,52.8789,52.8369,52.8729,58000.0
2013-01-09 12:10:00,88.04,88.04,87.98,87.98,66100.0,52.8729,52.8729,52.8369,52.8369,66100.0
2013-01-09 12:15:00,87.98,87.98,87.92,87.92,72500.0,52.8369,52.8369,52.8008,52.8008,72500.0
2013-01-09 12:20:00,87.93,87.96,87.9,87.91,59900.0,52.8068,52.8248,52.7888,52.7948,59900.0
2013-01-09 12:25:00,87.91,87.93,87.89,87.92,64800.0,52.7948,52.8068,52.7828,52.8008,64800.0
2013-01-09 12:30:00,87.91,87.94,87.88,87.91,98900.0,52.7948,52.8128,52.7768,52.7948,98900.0
2013-01-09 12:35:00,87.91,87.92,87.84,87.86,49700.0,52.7948,52.8008,52.7528,52.7648,49700.0
2013-01-09 12:40:00,87.86,87.88,87.79,87.79,72100.0,52.7648,52.7768,52.7227,52.7227,72100.0
2013-01-09 12:45:00,87.79,87.85,87.78,87.82,65300.0,52.7227,52.7588,52.7167,52.7408,65300.0
2013-01-09 12:50:00,87.82,87.83,87.76,87.8,56300.0,52.7408,52.7468,52.7047,52.7288,56300.0
2013-01-09 12:55:00,87.8,87.88,87.77,87.88,54300.0,52.7288,52.7768,52.7107,52.7768,54300.0
2013-01-09 13:00:00,87.87,87.93,87.84,87.93,53500.0,52.7708,52.8068,52.7528,52.8068,53500.0
2013-01-09 13:05:00,87.93,87.93,87.86,87.88,39400.0,52.8068,52.8068,52.7648,52.7768,39400.0
2013-01-09 13:10:00,87.89,87.9,87.79,87.8,46900.0,52.7828,52.7888,52.7227,52.7288,46900.0
2013-01-09 13:15:00,87.79,87.89,87.78,87.89,51300.0,52.7227,52.7828,52.7167,52.7828,51300.0
2013-01-09 13:20:00,87.89,87.93,87.86,87.89,59000.0,52.7828,52.8068,52.7648,52.7828,59000.0
2013-01-09 13:25:00,87.89,87.92,87.85,87.87,56800.0,52.7828,52.8008,52.7588,52.7708,56800.0
2013-01-09 13:30:00,87.87,87.91,87.86,87.88,31300.0,52.7708,52.7948,52.7648,52.7768,31300.0
2013-01-09 13:35:00,87.88,87.9,87.83,87.89,56300.0,52.7768,52.7888,52.7468,52.7828,56300.0
2013-01-09 13:40:00,87.89,87.93,87.89,87.9,58300.0,52.7828,52.8068,52.7828,52.7888,58300.0
2013-01-09 13:45:00,87.91,87.94,87.88,87.9,47100.0,52.7948,52.8128,52.7768,52.7888,47100.0
2013-01-09 13:50:00,87.9,87.92,87.88,87.89,70100.0,52.7888,52.8008,52.7768,52.7828,70100.0
2013-01-09 13:55:00,87.89,87.9,87.83,87.84,46800.0,52.7828,52.7888,52.7468,52.7528,46800.0
2013-01-09 14:00:00,87.84,87.91,87.79,87.91,114600.0,52.7528,52.7948,52.7227,52.7948,114600.0
2013-01-09 14:05:00,87.91,87.93,87.84,87.84,69700.0,52.7948,52.8068,52.7528,52.7528,69700.0
2013-01-09 14:10:00,87.85,87.89,87.84,87.88,46200.0,52.7588,52.7828,52.7528,52.7768,46200.0
2013-01-09 14:15:00,87.87,87.94,87.87,87.9,44900.0,52.7708,52.8128,52.7708,52.7888,44900.0
2013-01-09 14:20:00,87.9,87.91,87.83,87.83,43900.0,52.7888,52.7948,52.7468,52.7468,43900.0
2013-01-09 14:25:00,87.83,87.87,87.83,87.85,95200.0,52.7468,52.7708,52.7468,52.7588,95200.0
2013-01-09 14:30:00,87.86,87.9,87.86,87.87,81100.0,52.7648,52.7888,52.7648,52.7708,81100.0
2013-01-09 14:35:00,87.87,87.88,87.82,87.86,80800.0,52.7708,52.7768,52.7408,52.7648,80800.0
2013-01-09 14:40:00,87.86,87.86,87.8,87.81,84400.0,52.7648,52.7648,52.7288,52.7348,84400.0
2013-01-09 14:45:00,87.81,87.83,87.78,87.78,99700.0,52.7348,52.7468,52.7167,52.7167,99700.0
2013-01-09 14:50:00,87.79,87.81,87.76,87.79,102900.0,52.7227,52.7348,52.7047,52.7227,102900.0
2013-01-09 14:55:00,87.78,87.81,87.77,87.8,59000.0,52.7167,52.7348,52.7107,52.7288,59000.0
2013-01-09 15:00:00,87.79,87.86,87.77,87.84,81300.0,52.7227,52.7648,52.7107,52.7528,81300.0
2013-01-09 15:05:00,87.84,87.86,87.82,87.83,90500.0,52.7528,52.7648,52.7408,52.7468,90500.0
2013-01-09 15:10:00,87.83,87.93,87.82,87.92,110200.0,52.7468,52.8068,52.7408,52.8008,110200.0
2013-01-09 15:15:00,87.92,87.93,87.89,87.91,61100.0,52.8008,52.8068,52.7828,52.7948,61100.0
2013-01-09 15:20:00,87.91,88.0,87.91,87.99,77200.0,52.7948,52.8489,52.7948,52.8429,77200.0
2013-01-09 15:25:00,87.99,88.07,87.97,88.07,143100.0,52.8429,52.8909,52.8308,52.8909,143100.0
2013-01-09 15:30:00,88.07,88.13,88.04,88.04,202100.0,52.8909,52.9269,52.8729,52.8729,202100.0
2013-01-09 15:35:00,88.05,88.11,88.04,88.09,198000.0,52.8789,52.9149,52.8729,52.9029,198000.0
2013-01-09 15:40:00,88.1,88.17,88.06,88.14,228400.0,52.9089,52.951,52.8849,52.9329,228400.0
2013-01-09 15:45:00,88.15,88.19,88.07,88.07,266700.0,52.9389,52.963,52.8909,52.8909,266700.0
2013-01-09 15:50:00,88.06,88.18,88.06,88.08,192300.0,52.8849,52.957,52.8849,52.8969,192300.0
2013-01-09 15:55:00,88.09,88.19,88.08,88.15,520300.0,52.9029,52.963,52.8969,52.9389,520300.0
2013-01-10 09:30:00,88.7,88.75,88.41,88.41,216300.0,53.2693,53.2993,53.0951,53.0951,216300.0
2013-01-10 09:35:00,88.41,88.59,88.37,88.51,75900.0,53.0951,53.2032,53.0711,53.1551,75900.0
2013-01-10 09:40:00,88.5,88.63,88.49,88.55,85900.0,53.1491,53.2272,53.1431,53.1792,85900.0
2013-01-10 09:45:00,88.56,88.6,88.5,88.54,80000.0,53.1852,53.2092,53.1491,53.1732,80000.0
2013-01-10 09:50:00,88.53,88.54,88.49,88.5,92500.0,53.1672,53.1732,53.1431,53.1491,92500.0
2013-01-10 09:55:00,88.51,88.57,88.49,88.51,99800.0,53.1551,53.1912,53.1431,53.1551,99800.0
2013-01-10 10:00:00,88.53,88.57,88.46,88.51,179400.0,53.1672,53.1912,53.1251,53.1551,179400.0
2013-01-10 10:05:00,88.53,88.64,88.51,88.64,119200.0,53.1672,53.2332,53.1551,53.2332,119200.0
2013-01-10 10:10:00,88.63,88.7,88.62,88.64,100800.0,53.2272,53.2693,53.2212,53.2332,100800.0
2013-01-10 10:15:00,88.64,88.68,88.54,88.67,128300.0,53.2332,53.2572,53.1732,53.2512,128300.0
2013-01-10 10:20:00,88.66,88.74,88.65,88.73,86900.0,53.2452,53.2933,53.2392,53.2873,86900.0
2013-01-10 10:25:00,88.73,88.77,88.65,88.67,84400.0,53.2873,53.3113,53.2392,53.2512,84400.0
2013-01-10 10:30:00,88.68,88.7,88.47,88.56,144600.0,53.2572,53.2693,53.1311,53.1852,144600.0
2013-01-10 10:35:00,88.55,88.55,88.42,88.55,115400.0,53.1792,53.1792,53.1011,53.1792,115400.0
2013-01-10 10:40:00,88.55,88.67,88.49,88.66,71300.0,53.1792,53.2512,53.1431,53.2452,71300.0
2013-01-10 10:45:00,88.66,88.66,88.49,88.53,68300.0,53.2452,53.2452,53.1431,53.1672,68300.0
2013-01-10 10:50:00,88.53,88.61,88.49,88.54,69200.0,53.1672,53.2152,53.1431,53.1732,69200.0
2013-01-10 10:55:00,88.56,88.56,88.43,88.44,120800.0,53.1852,53.1852,53.1071,53.1131,120800.0
2013-01-10 11:00:00,88.45,88.55,88.43,88.5,239000.0,53.1191,53.1792,53.1071,53.1491,239000.0
2013-01-10 11:05:00,88.49,88.51,88.47,88.47,120000.0,53.1431,53.1551,53.1311,53.1311,120000.0
2013-01-10 11:10:00,88.47,88.48,88.38,88.42,128600.0,53.1311,53.1371,53.0771,53.1011,128600.0
2013-01-10 11:15:00,88.41,88.48,88.4,88.45,149000.0,53.0951,53.1371,53.0891,53.1191,149000.0
2013-01-10 11:20:00,88.45,88.52,88.45,88.5,102900.0,53.1191,53.1612,53.1191,53.1491,102900.0
2013-01-10 11:25:00,88.51,88.56,88.49,88.53,98100.0,53.1551,53.1852,53.1431,53.1672,98100.0
2013-01-10 11:30:00,88.53,88.62,88.53,88.59,159900.0,53.1672,53.2212,53.1672,53.2032,159900.0
2013-01-10 11:35:00,88.59,88.64,88.59,88.63,93800.0,53.2032,53.2332,53.2032,53.2272,93800.0
2013-01-10 11:40:00,88.64,88.67,88.62,88.66,122900.0,53.2332,53.2512,53.2212,53.2452,122900.0
2013-01-10 11:45:00,88.66,88.69,88.64,88.66,95900.0,53.2452,53.2632,53.2332,53.2452,95900.0
2013-01-10 11:50:00,88.67,88.74,88.66,88.73,70300.0,53.2512,53.2933,53.2452,53.2873,70300.0
2013-01-10 11:55:00,88.73,88.8,88.71,88.79,95400.0,53.2873,53.3293,53.2753,53.3233,95400.0
2013-01-10 12:00:00,88.79,88.83,88.78,88.82,81500.0,53.3233,53.3473,53.3173,53.3413,81500.0
2013-01-10 12:05:00,88.83,88.87,88.83,88.87,87400.0,53.3473,53.3713,53.3473,53.3713,87400.0
2013-01-10 12:10:00,88.87,88.93,88.86,88.93,120300.0,53.3713,53.4074,53.3653,53.4074,120300.0
2013-01-10 12:15:00,88.93,88.94,88.85,88.91,89500.0,53.4074,53.4134,53.3593,53.3954,89500.0
2013-01-10 12:20:00,88.91,88.92,88.83,88.84,104400.0,53.3954,53.4014,53.3473,53.3533,104400.0
2013-01-10 12:25:00,88.85,88.86,88.84,88.85,97300.0,53.3593,53.3653,53.3533,53.3593,97300.0
2013-01-10 12:30:00,88.84,88.89,88.84,88.88,60800.0,53.3533,53.3834,53.3533,53.3774,60800.0
2013-01-10 12:35:00,88.88,88.89,88.84,88.87,57700.0,53.3774,53.3834,53.3533,53.3713,57700.0
2013-01-10 12:40:00,88.87,88.9,88.84,88.84,54500.0,53.3713,53.3894,53.3533,53.3533,54500.0
2013-01-10 12:45:00,88.84,88.87,88.83,88.87,48700.0,53.3533,53.3713,53.3473,53.3713,48700.0
2013-01-10 12:50:00,88.87,88.88,88.81,88.84,58500.0,53.3713,53.3774,53.3353,53.3533,58500.0
2013-01-10 12:55:00,88.84,88.95,88.83,88.94,113300.0,53.3533,53.4194,53.3473,53.4134,113300.0
2013-01-10 13:00:00,88.95,88.97,88.9,88.9,103100.0,53.4194,53.4314,53.3894,53.3894,103100.0
2013-01-10 13:05:00,88.91,88.94,88.84,88.84,88800.0,53.3954,53.4134,53.3533,53.3533,88800.0
2013-01-10 13:10:00,88.84,88.86,88.82,88.82,39100.0,53.3533,53.3653,53.3413,53.3413,39100.0
2013-01-10 13:15:00,88.81,88.83,88.8,88.8,50800.0,53.3353,53.3473,53.3293,53.3293,50800.0
2013-01-10 13:20:00,88.8,88.83,88.8,88.81,52900.0,53.3293,53.3473,53.3293,53.3353,52900.0
2013-01-10 13:25:00,88.8,88.84,88.77,88.78,81900.0,53.3293,53.3533,53.3113,53.3173,81900.0
2013-01-10 13:30:00,88.78,88.88,88.77,88.84,72900.0,53.3173,53.3774,53.3113,53.3533,72900.0
2013-01-10 13:35:00,88.85,88.85,88.76,88.78,69300.0,53.3593,53.3593,53.3053,53.3173,69300.0
2013-01-10 13:40:00,88.77,88.8,88.76,88.78,79100.0,53.3113,53.3293,53.3053,53.3173,79100.0
2013-01-10 13:45:00,88.78,88.84,88.77,88.8,52500.0,53.3173,53.3533,53.3113,53.3293,52500.0
2013-01-10 13:50:00,88.8,88.83,88.75,88.79,53800.0,53.3293,53.3473,53.2993,53.3233,53800.0
2013-01-10 13:55:00,88.79,88.88,88.79,88.85,45500.0,53.3233,53.3774,53.3233,53.3593,45500.0
2013-01-10 14:00:00,88.85,88.86,88.82,88.84,39200.0,53.3593,53.3653,53.3413,53.3533,39200.0
2013-01-10 14:05:00,88.84,88.88,88.82,88.82,109000.0,53.3533,53.3774,53.3413,53.3413,109000.0
2013-01-10 14:10:00,88.82,88.85,88.75,88.76,109100.0,53.3413,53.3593,53.2993,53.3053,109100.0
2013-01-10 14:15:00,88.76,88.81,88.74,88.79,79800.0,53.3053,53.3353,53.2933,53.3233,79800.0
2013-01-10 14:20:00,88.8,88.84,88.79,88.82,96400.0,53.3293,53.3533,53.3233,53.3413,96400.0
2013-01-10 14:25:00,88.81,88.86,88.8,88.84,108000.0,53.3353,53.3653,53.3293,53.3533,108000.0
2013-01-10 14:30:00,88.84,88.97,88.84,88.95,174700.0,53.3533,53.4314,53.3533,53.4194,174700.0
2013-01-10 14:35:00,88.94,89.02,88.94,89.01,143100.0,53.4134,53.4614,53.4134,53.4554,143100.0
2013-01-10 14:40:00,89.02,89.06,89.01,89.05,120200.0,53.4614,53.4855,53.4554,53.4794,120200.0
2013-01-10 14:45:00,89.05,89.09,89.0,89.02,146500.0,53.4794,53.5035,53.4494,53.4614,146500.0
2013-01-10 14:50:00,89.01,89.13,89.01,89.11,152500.0,53.4554,53.5275,53.4554,53.5155,152500.0
2013-01-10 14:55:00,89.11,89.16,89.11,89.16,193500.0,53.5155,53.5455,53.5155,53.5455,193500.0
2013-01-10 15:00:00,89.15,89.23,89.15,89.23,330300.0,53.5395,53.5875,53.5395,53.5875,330300.0
2013-01-10 15:05:00,89.24,89.27,89.18,89.2,223100.0,53.5936,53.6116,53.5575,53.5695,223100.0
2013-01-10 15:10:00,89.2,89.31,89.19,89.29,134500.0,53.5695,53.6356,53.5635,53.6236,134500.0
2013-01-10 15:15:00,89.3,89.32,89.23,89.29,211400.0,53.6296,53.6416,53.5875,53.6236,211400.0
2013-01-10 15:20:00,89.28,89.36,89.28,89.29,180300.0,53.6176,53.6656,53.6176,53.6236,180300.0
2013-01-10 15:25:00,89.29,89.35,89.24,89.34,208100.0,53.6236,53.6596,53.5936,53.6536,208100.0
2013-01-10 15:30:00,89.34,89.4,89.3,89.31,269000.0,53.6536,53.6896,53.6296,53.6356,269000.0
2013-01-10 15:35:00,89.3,89.32,89.23,89.3,352800.0,53.6296,53.6416,53.5875,53.6296,352800.0
2013-01-10 15:40:00,89.3,89.35,89.27,89.33,176800.0,53.6296,53.6596,53.6116,53.6476,176800.0
2013-01-10 15:45:00,89.34,89.48,89.32,89.44,407900.0,53.6536,53.7377,53.6416,53.7137,407900.0
2013-01-10 15:50:00,89.44,89.44,89.31,89.33,357600.0,53.7137,53.7137,53.6356,53.6476,357600.0
2013-01-10 15:55:00,89.33,89.33,89.03,89.12,1035600.0,53.6476,53.6476,53.4674,53.5215,1035600.0
2013-01-11 09:30:00,89.05,89.17,88.95,89.04,236400.0,53.4794,53.5515,53.4194,53.4734,236400.0
2013-01-11 09:35:00,89.05,89.1,88.96,88.97,172800.0,53.4794,53.5095,53.4254,53.4314,172800.0
2013-01-11 09:40:00,88.98,89.07,88.97,89.05,89400.0,53.4374,53.4915,53.4314,53.4794,89400.0
2013-01-11 09:45:00,89.03,89.09,88.87,88.98,206000.0,53.4674,53.5035,53.3713,53.4374,206000.0
2013-01-11 09:50:00,88.98,89.03,88.94,88.98,67300.0,53.4374,53.4674,53.4134,53.4374,67300.0
2013-01-11 09:55:00,88.97,88.99,88.91,88.99,83600.0,53.4314,53.4434,53.3954,53.4434,83600.0
2013-01-11 10:00:00,88.99,89.12,88.96,89.12,99800.0,53.4434,53.5215,53.4254,53.5215,99800.0
2013-01-11 10:05:00,89.11,89.17,89.09,89.1,113500.0,53.5155,53.5515,53.5035,53.5095,113500.0
2013-01-11 10:10:00,89.11,89.27,89.11,89.22,123600.0,53.5155,53.6116,53.5155,53.5815,123600.0
2013-01-11 10:15:00,89.22,89.27,89.21,89.25,129500.0,53.5815,53.6116,53.5755,53.5996,129500.0
2013-01-11 10:20:00,89.25,89.28,89.23,89.28,110500.0,53.5996,53.6176,53.5875,53.6176,110500.0
2013-01-11 10:25:00,89.27,89.38,89.25,89.35,90000.0,53.6116,53.6776,53.5996,53.6596,90000.0
2013-01-11 10:30:00,89.36,89.38,89.31,89.32,73200.0,53.6656,53.6776,53.6356,53.6416,73200.0
2013-01-11 10:35:00,89.31,89.39,89.28,89.36,79400.0,53.6356,53.6836,53.6176,53.6656,79400.0
2013-01-11 10:40:00,89.38,89.43,89.36,89.43,105500.0,53.6776,53.7077,53.6656,53.7077,105500.0
2013-01-11 10:45:00,89.42,89.55,89.42,89.54,189300.0,53.7017,53.7797,53.7017,53.7737,189300.0
2013-01-11 10:50:00,89.54,89.62,89.52,89.54,130100.0,53.7737,53.8218,53.7617,53.7737,130100.0
2013-01-11 10:55:00,89.55,89.57,89.44,89.49,189500.0,53.7797,53.7917,53.7137,53.7437,189500.0
2013-01-11 11:00:00,89.49,89.51,89.45,89.5,50800.0,53.7437,53.7557,53.7197,53.7497,50800.0
2013-01-11 11:05:00,89.5,89.56,89.39,89.4,128700.0,53.7497,53.7857,53.6836,53.6896,128700.0
2013-01-11 11:10:00,89.41,89.44,89.39,89.42,43300.0,53.6956,53.7137,53.6836,53.7017,43300.0
2013-01-11 11:15:00,89.43,89.48,89.39,89.4,60000.0,53.7077,53.7377,53.6836,53.6896,60000.0
2013-01-11 11:20:00,89.39,89.46,89.39,89.41,88100.0,53.6836,53.7257,53.6836,53.6956,88100.0
2013-01-11 11:25:00,89.42,89.44,89.33,89.34,87400.0,53.7017,53.7137,53.6476,53.6536,87400.0
2013-01-11 11:30:00,89.35,89.43,89.34,89.42,114600.0,53.6596,53.7077,53.6536,53.7017,114600.0
2013-01-11 11:35:00,89.42,89.43,89.33,89.38,168000.0,53.7017,53.7077,53.6476,53.6776,168000.0
2013-01-11 11:40:00,89.38,89.43,89.37,89.41,32700.0,53.6776,53.7077,53.6716,53.6956,32700.0
2013-01-11 11:45:00,89.4,89.4,89.36,89.4,68100.0,53.6896,53.6896,53.6656,53.6896,68100.0
2013-01-11 11:50:00,89.4,89.42,89.37,89.39,45600.0,53.6896,53.7017,53.6716,53.6836,45600.0
2013-01-11 11:55:00,89.38,89.42,89.38,89.42,62200.0,53.6776,53.7017,53.6776,53.7017,62200.0
2013-01-11 12:00:00,89.41,89.43,89.38,89.38,87300.0,53.6956,53.7077,53.6776,53.6776,87300.0
2013-01-11 12:05:00,89.38,89.4,89.37,89.4,19300.0,53.6776,53.6896,53.6716,53.6896,19300.0
2013-01-11 12:10:00,89.39,89.41,89.35,89.37,73500.0,53.6836,53.6956,53.6596,53.6716,73500.0
2013-01-11 12:15:00,89.36,89.39,89.35,89.39,30000.0,53.6656,53.6836,53.6596,53.6836,30000.0
2013-01-11 12:20:00,89.39,89.4,89.33,89.39,100700.0,53.6836,53.6896,53.6476,53.6836,100700.0
2013-01-11 12:25:00,89.39,89.4,89.34,89.34,26300.0,53.6836,53.6896,53.6536,53.6536,26300.0
2013-01-11 12:30:00,89.34,89.35,89.27,89.32,60300.0,53.6536,53.6596,53.6116,53.6416,60300.0
2013-01-11 12:35:00,89.31,89.32,89.27,89.27,44900.0,53.6356,53.6416,53.6116,53.6116,44900.0
2013-01-11 12:40:00,89.28,89.29,89.27,89.28,42900.0,53.6176,53.6236,53.6116,53.6176,42900.0
2013-01-11 12:45:00,89.28,89.29,89.25,89.29,61200.0,53.6176,53.6236,53.5996,53.6236,61200.0
2013-01-11 12:50:00,89.29,89.3,89.23,89.25,56100.0,53.6236,53.6296,53.5875,53.5996,56100.0
2013-01-11 12:55:00,89.25,89.28,89.23,89.27,51800.0,53.5996,53.6176,53.5875,53.6116,51800.0
2013-01-11 13:00:00,89.27,89.28,89.22,89.24,52600.0,53.6116,53.6176,53.5815,53.5936,52600.0
2013-01-11 13:05:00,89.24,89.25,89.2,89.2,66900.0,53.5936,53.5996,53.5695,53.5695,66900.0
2013-01-11 13:10:00,89.21,89.24,89.19,89.22,91900.0,53.5755,53.5936,53.5635,53.5815,91900.0
2013-01-11 13:15:00,89.23,89.26,89.2,89.21,43700.0,53.5875,53.6056,53.5695,53.5755,43700.0
2013-01-11 13:20:00,89.21,89.23,89.19,89.22,65500.0,53.5755,53.5875,53.5635,53.5815,65500.0
2013-01-11 13:25:00,89.22,89.25,89.2,89.25,73800.0,53.5815,53.5996,53.5695,53.5996,73800.0
2013-01-11 13:30:00,89.25,89.33,89.25,89.33,87600.0,53.5996,53.6476,53.5996,53.6476,87600.0
2013-01-11 13:35:00,89.33,89.45,89.31,89.42,143300.0,53.6476,53.7197,53.6356,53.7017,143300.0
2013-01-11 13:40:00,89.43,89.45,89.31,89.34,96100.0,53.7077,53.7197,53.6356,53.6536,96100.0
2013-01-11 13:45:00,89.34,89.37,89.26,89.34,122800.0,53.6536,53.6716,53.6056,53.6536,122800.0
2013-01-11 13:50:00,89.34,89.35,89.29,89.3,27500.0,53.6536,53.6596,53.6236,53.6296,27500.0
2013-01-11 13:55:00,89.31,89.31,89.26,89.26,36400.0,53.6356,53.6356,53.6056,53.6056,36400.0
2013-01-11 14:00:00,89.26,89.31,89.25,89.29,102000.0,53.6056,53.6356,53.5996,53.6236,102000.0
2013-01-11 14:05:00,89.29,89.34,89.27,89.33,52400.0,53.6236,53.6536,53.6116,53.6476,52400.0
2013-01-11 14:10:00,89.33,89.4,89.31,89.35,84000.0,53.6476,53.6896,53.6356,53.6596,84000.0
2013-01-11 14:15:00,89.36,89.38,89.32,89.33,48600.0,53.6656,53.6776,53.6416,53.6476,48600.0
2013-01-11 14:20:00,89.32,89.35,89.3,89.31,54200.0,53.6416,53.6596,53.6296,53.6356,54200.0
2013-01-11 14:25:00,89.31,89.35,89.31,89.32,52200.0,53.6356,53.6596,53.6356,53.6416,52200.0
2013-01-11 14:30:00,89.32,89.35,89.31,89.34,45500.0,53.6416,53.6596,53.6356,53.6536,45500.0
2013-01-11 14:35:00,89.35,89.38,89.33,89.38,80700.0,53.6596,53.6776,53.6476,53.6776,80700.0
2013-01-11 14:40:00,89.38,89.4,89.35,89.35,95100.0,53.6776,53.6896,53.6596,53.6596,95100.0
2013-01-11 14:45:00,89.36,89.43,89.35,89.42,86900.0,53.6656,53.7077,53.6596,53.7017,86900.0
2013-01-11 14:50:00,89.41,89.45,89.4,89.45,49900.0,53.6956,53.7197,53.6896,53.7197,49900.0
2013-01-11 14:55:00,89.45,89.48,89.43,89.48,123000.0,53.7197,53.7377,53.7077,53.7377,123000.0
2013-01-11 15:00:00,89.48,89.48,89.45,89.46,126800.0,53.7377,53.7377,53.7197,53.7257,126800.0
2013-01-11 15:05:00,89.46,89.51,89.44,89.5,139600.0,53.7257,53.7557,53.7137,53.7497,139600.0
2013-01-11 15:10:00,89.49,89.53,89.49,89.53,146400.0,53.7437,53.7677,53.7437,53.7677,146400.0
2013-01-11 15:15:00,89.52,89.57,89.52,89.56,73100.0,53.7617,53.7917,53.7617,53.7857,73100.0
2013-01-11 15:20:00,89.56,89.65,89.56,89.61,202600.0,53.7857,53.8398,53.7857,53.8158,202600.0
2013-01-11 15:25:00,89.61,89.65,89.58,89.64,110900.0,53.8158,53.8398,53.7977,53.8338,110900.0
2013-01-11 15:30:00,89.64,89.64,89.56,89.6,179200.0,53.8338,53.8338,53.7857,53.8098,179200.0
2013-01-11 15:35:00,89.6,89.67,89.57,89.62,244200.0,53.8098,53.8518,53.7917,53.8218,244200.0
2013-01-11 15:40:00,89.62,89.7,89.59,89.69,195700.0,53.8218,53.8698,53.8037,53.8638,195700.0
2013-01-11 15:45:00,89.7,89.71,89.56,89.58,306300.0,53.8698,53.8758,53.7857,53.7977,306300.0
2013-01-11 15:50:00,89.59,89.65,89.58,89.6,228600.0,53.8037,53.8398,53.7977,53.8098,228600.0
2013-01-11 15:55:00,89.6,89.61,89.51,89.61,619900.0,53.8098,53.8158,53.7557,53.8158,619900.0
2013-01-14 09:30:00,89.46,89.74,89.45,89.66,237200.0,53.7257,53.8938,53.7197,53.8458,237200.0
2013-01-14 09:35:00,89.66,89.75,89.66,89.73,116200.0,53.8458,53.8998,53.8458,53.8878,116200.0
2013-01-14 09:40:00,89.73,89.75,89.58,89.58,85800.0,53.8878,53.8998,53.7977,53.7977,85800.0
2013-01-14 09:45:00,89.58,89.65,89.55,89.57,77800.0,53.7977,53.8398,53.7797,53.7917,77800.0
2013-01-14 09:50:00,89.58,89.59,89.47,89.5,156800.0,53.7977,53.8037,53.7317,53.7497,156800.0
2013-01-14 09:55:00,89.52,89.64,89.52,89.58,86600.0,53.7617,53.8338,53.7617,53.7977,86600.0
2013-01-14 10:00:00,89.59,89.59,89.48,89.56,158300.0,53.8037,53.8037,53.7377,53.7857,158300.0
2013-01-14 10:05:00,89.56,89.56,89.47,89.48,91000.0,53.7857,53.7857,53.7317,53.7377,91000.0
2013-01-14 10:10:00,89.48,89.53,89.44,89.45,70300.0,53.7377,53.7677,53.7137,53.7197,70300.0
2013-01-14 10:15:00,89.45,89.51,89.44,89.47,62900.0,53.7197,53.7557,53.7137,53.7317,62900.0
2013-01-14 10:20:00,89.47,89.48,89.36,89.36,108100.0,53.7317,53.7377,53.6656,53.6656,108100.0
2013-01-14 10:25:00,89.36,89.44,89.34,89.41,64200.0,53.6656,53.7137,53.6536,53.6956,64200.0
2013-01-14 10:30:00,89.42,89.48,89.41,89.43,85000.0,53.7017,53.7377,53.6956,53.7077,85000.0
2013-01-14 10:35:00,89.43,89.47,89.42,89.44,64800.0,53.7077,53.7317,53.7017,53.7137,64800.0
2013-01-14 10:40:00,89.44,89.55,89.43,89.55,108200.0,53.7137,53.7797,53.7077,53.7797,108200.0
2013-01-14 10:45:00,89.54,89.59,89.52,89.58,53700.0,53.7737,53.8037,53.7617,53.7977,53700.0
2013-01-14 10:50:00,89.58,89.58,89.5,89.55,33700.0,53.7977,53.7977,53.7497,53.7797,33700.0
2013-01-14 10:55:00,89.56,89.56,89.5,89.51,24400.0,53.7857,53.7857,53.7497,53.7557,24400.0
2013-01-14 11:00:00,89.51,89.6,89.51,89.59,43900.0,53.7557,53.8098,53.7557,53.8037,43900.0
2013-01-14 11:05:00,89.58,89.63,89.58,89.62,45100.0,53.7977,53.8278,53.7977,53.8218,45100.0
2013-01-14 11:10:00,89.62,89.64,89.57,89.57,63400.0,53.8218,53.8338,53.7917,53.7917,63400.0
2013-01-14 11:15:00,89.57,89.6,89.53,89.53,38500.0,53.7917,53.8098,53.7677,53.7677,38500.0
2013-01-14 11:20:00,89.54,89.55,89.48,89.48,50300.0,53.7737,53.7797,53.7377,53.7377,50300.0
2013-01-14 11:25:00,89.48,89.55,89.48,89.51,41200.0,53.7377,53.7797,53.7377,53.7557,41200.0
2013-01-14 11:30:00,89.51,89.56,89.51,89.53,61800.0,53.7557,53.7857,53.7557,53.7677,61800.0
2013-01-14 11:35:00,89.52,89.53,89.46,89.46,31300.0,53.7617,53.7677,53.7257,53.7257,31300.0
2013-01-14 11:40:00,89.46,89.46,89.4,89.41,40700.0,53.7257,53.7257,53.6896,53.6956,40700.0
2013-01-14 11:45:00,89.41,89.52,89.4,89.52,79800.0,53.6956,53.7617,53.6896,53.7617,79800.0
2013-01-14 11:50:00,89.51,89.54,89.48,89.5,56900.0,53.7557,53.7737,53.7377,53.7497,56900.0
2013-01-14 11:55:00,89.49,89.51,89.46,89.47,48100.0,53.7437,53.7557,53.7257,53.7317,48100.0
2013-01-14 12:00:00,89.48,89.54,89.48,89.53,111400.0,53.7377,53.7737,53.7377,53.7677,111400.0
2013-01-14 12:05:00,89.52,89.55,89.49,89.49,65300.0,53.7617,53.7797,53.7437,53.7437,65300.0
2013-01-14 12:10:00,89.49,89.5,89.45,89.5,59200.0,53.7437,53.7497,53.7197,53.7497,59200.0
2013-01-14 12:15:00,89.49,89.5,89.42,89.44,69500.0,53.7437,53.7497,53.7017,53.7137,69500.0
2013-01-14 12:20:00,89.44,89.47,89.39,89.44,98600.0,53.7137,53.7317,53.6836,53.7137,98600.0
2013-01-14 12:25:00,89.43,89.45,89.4,89.41,46900.0,53.7077,53.7197,53.6896,53.6956,46900.0
2013-01-14 12:30:00,89.41,89.41,89.38,89.38,74300.0,53.6956,53.6956,53.6776,53.6776,74300.0
2013-01-14 12:35:00,89.38,89.42,89.38,89.4,56500.0,53.6776,53.7017,53.6776,53.6896,56500.0
2013-01-14 12:40:00,89.4,89.41,89.38,89.39,46200.0,53.6896,53.6956,53.6776,53.6836,46200.0
2013-01-14 12:45:00,89.39,89.43,89.39,89.39,37100.0,53.6836,53.7077,53.6836,53.6836,37100.0
2013-01-14 12:50:00,89.4,89.44,89.4,89.43,30500.0,53.6896,53.7137,53.6896,53.7077,30500.0
2013-01-14 12:55:00,89.44,89.45,89.41,89.41,25800.0,53.7137,53.7197,53.6956,53.6956,25800.0
2013-01-14 13:00:00,89.4,89.42,89.36,89.38,53300.0,53.6896,53.7017,53.6656,53.6776,53300.0
2013-01-14 13:05:00,89.38,89.42,89.37,89.4,81500.0,53.6776,53.7017,53.6716,53.6896,81500.0
2013-01-14 13:10:00,89.4,89.42,89.39,89.42,42900.0,53.6896,53.7017,53.6836,53.7017,42900.0
2013-01-14 13:15:00,89.42,89.47,89.39,89.46,67400.0,53.7017,53.7317,53.6836,53.7257,67400.0
2013-01-14 13:20:00,89.46,89.49,89.45,89.46,31200.0,53.7257,53.7437,53.7197,53.7257,31200.0
2013-01-14 13:25:00,89.45,89.45,89.41,89.43,34400.0,53.7197,53.7197,53.6956,53.7077,34400.0
2013-01-14 13:30:00,89.43,89.44,89.37,89.38,30500.0,53.7077,53.7137,53.6716,53.6776,30500.0
2013-01-14 13:35:00,89.39,89.39,89.34,89.34,33100.0,53.6836,53.6836,53.6536,53.6536,33100.0
2013-01-14 13:40:00,89.36,89.38,89.34,89.37,35800.0,53.6656,53.6776,53.6536,53.6716,35800.0
2013-01-14 13:45:00,89.38,89.4,89.35,89.39,107600.0,53.6776,53.6896,53.6596,53.6836,107600.0
2013-01-14 13:50:00,89.39,89.42,89.38,89.39,28200.0,53.6836,53.7017,53.6776,53.6836,28200.0
2013-01-14 13:55:00,89.39,89.43,89.38,89.41,88400.0,53.6836,53.7077,53.6776,53.6956,88400.0
2013-01-14 14:00:00,89.4,89.48,89.36,89.48,98100.0,53.6896,53.7377,53.6656,53.7377,98100.0
2013-01-14 14:05:00,89.47,89.49,89.44,89.44,99900.0,53.7317,53.7437,53.7137,53.7137,99900.0
2013-01-14 14:10:00,89.43,89.47,89.42,89.43,51600.0,53.7077,53.7317,53.7017,53.7077,51600.0
2013-01-14 14:15:00,89.44,89.51,89.44,89.5,56900.0,53.7137,53.7557,53.7137,53.7497,56900.0
2013-01-14 14:20:00,89.5,89.51,89.48,89.5,47500.0,53.7497,53.7557,53.7377,53.7497,47500.0
2013-01-14 14:25:00,89.51,89.54,89.5,89.52,56100.0,53.7557,53.7737,53.7497,53.7617,56100.0
2013-01-14 14:30:00,89.51,89.57,89.51,89.56,117300.0,53.7557,53.7917,53.7557,53.7857,117300.0
2013-01-14 14:35:00,89.57,89.6,89.54,89.58,117200.0,53.7917,53.8098,53.7737,53.7977,117200.0
2013-01-14 14:40:00,89.59,89.59,89.54,89.55,115200.0,53.8037,53.8037,53.7737,53.7797,115200.0
2013-01-14 14:45:00,89.54,89.54,89.48,89.52,72400.0,53.7737,53.7737,53.7377,53.7617,72400.0
2013-01-14 14:50:00,89.52,89.52,89.47,89.49,48100.0,53.7617,53.7617,53.7317,53.7437,48100.0
2013-01-14 14:55:00,89.49,89.51,89.47,89.5,62000.0,53.7437,53.7557,53.7317,53.7497,62000.0
2013-01-14 15:00:00,89.49,89.52,89.49,89.51,88700.0,53.7437,53.7617,53.7437,53.7557,88700.0
2013-01-14 15:05:00,89.5,89.56,89.5,89.54,111200.0,53.7497,53.7857,53.7497,53.7737,111200.0
2013-01-14 15:10:00,89.54,89.55,89.52,89.52,49700.0,53.7737,53.7797,53.7617,53.7617,49700.0
2013-01-14 15:15:00,89.51,89.55,89.51,89.54,56900.0,53.7557,53.7797,53.7557,53.7737,56900.0
2013-01-14 15:20:00,89.54,89.58,89.53,89.58,140600.0,53.7737,53.7977,53.7677,53.7977,140600.0
2013-01-14 15:25:00,89.58,89.6,89.54,89.54,182800.0,53.7977,53.8098,53.7737,53.7737,182800.0
2013-01-14 15:30:00,89.54,89.55,89.43,89.44,137600.0,53.7737,53.7797,53.7077,53.7137,137600.0
2013-01-14 15:35:00,89.44,89.45,89.32,89.38,235000.0,53.7137,53.7197,53.6416,53.6776,235000.0
2013-01-14 15:40:00,89.38,89.47,89.37,89.47,150200.0,53.6776,53.7317,53.6716,53.7317,150200.0
2013-01-14 15:45:00,89.46,89.51,89.4,89.49,199200.0,53.7257,53.7557,53.6896,53.7437,199200.0
2013-01-14 15:50:00,89.49,89.5,89.35,89.38,213000.0,53.7437,53.7497,53.6596,53.6776,213000.0
2013-01-14 15:55:00,89.38,89.6,89.36,89.59,575500.0,53.6776,53.8098,53.6656,53.8037,575500.0
2013-01-15 09:30:00,89.18,89.49,89.13,89.34,266700.0,53.5575,53.7437,53.5275,53.6536,266700.0
2013-01-15 09:35:00,89.33,89.45,89.32,89.39,78100.0,53.6476,53.7197,53.6416,53.6836,78100.0
2013-01-15 09:40:00,89.36,89.39,89.23,89.25,100000.0,53.6656,53.6836,53.5875,53.5996,100000.0
2013-01-15 09:45:00,89.25,89.3,89.2,89.24,77200.0,53.5996,53.6296,53.5695,53.5936,77200.0
2013-01-15 09:50:00,89.24,89.36,89.2,89.25,77200.0,53.5936,53.6656,53.5695,53.5996,77200.0
2013-01-15 09:55:00,89.24,89.31,89.18,89.25,65000.0,53.5936,53.6356,53.5575,53.5996,65000.0
2013-01-15 10:00:00,89.24,89.3,89.1,89.22,163300.0,53.5936,53.6296,53.5095,53.5815,163300.0
2013-01-15 10:05:00,89.22,89.22,89.15,89.17,69700.0,53.5815,53.5815,53.5395,53.5515,69700.0
2013-01-15 10:10:00,89.17,89.3,89.16,89.29,99700.0,53.5515,53.6296,53.5455,53.6236,99700.0
2013-01-15 10:15:00,89.29,89.31,89.19,89.21,165800.0,53.6236,53.6356,53.5635,53.5755,165800.0
2013-01-15 10:20:00,89.2,89.25,89.17,89.17,85200.0,53.5695,53.5996,53.5515,53.5515,85200.0
2013-01-15 10:25:00,89.18,89.22,89.15,89.19,79800.0,53.5575,53.5815,53.5395,53.5635,79800.0
2013-01-15 10:30:00,89.18,89.22,89.17,89.17,58800.0,53.5575,53.5815,53.5515,53.5515,58800.0
2013-01-15 10:35:00,89.19,89.19,89.11,89.12,72000.0,53.5635,53.5635,53.5155,53.5215,72000.0
2013-01-15 10:40:00,89.12,89.16,89.09,89.16,82900.0,53.5215,53.5455,53.5035,53.5455,82900.0
2013-01-15 10:45:00,89.15,89.2,89.15,89.19,55800.0,53.5395,53.5695,53.5395,53.5635,55800.0
2013-01-15 10:50:00,89.19,89.19,89.1,89.11,61800.0,53.5635,53.5635,53.5095,53.5155,61800.0
2013-01-15 10:55:00,89.11,89.19,89.09,89.17,137800.0,53.5155,53.5635,53.5035,53.5515,137800.0
2013-01-15 11:00:00,89.16,89.19,89.1,89.18,57300.0,53.5455,53.5635,53.5095,53.5575,57300.0
2013-01-15 11:05:00,89.19,89.2,89.13,89.16,48200.0,53.5635,53.5695,53.5275,53.5455,48200.0
2013-01-15 11:10:00,89.15,89.16,89.09,89.11,85000.0,53.5395,53.5455,53.5035,53.5155,85000.0
2013-01-15 11:15:00,89.12,89.18,89.1,89.1,50600.0,53.5215,53.5575,53.5095,53.5095,50600.0
2013-01-15 11:20:00,89.1,89.14,89.09,89.14,44200.0,53.5095,53.5335,53.5035,53.5335,44200.0
2013-01-15 11:25:00,89.14,89.17,89.11,89.12,51300.0,53.5335,53.5515,53.5155,53.5215,51300.0
2013-01-15 11:30:00,89.13,89.15,89.03,89.06,113500.0,53.5275,53.5395,53.4674,53.4855,113500.0
2013-01-15 11:35:00,89.06,89.1,89.04,89.08,41100.0,53.4855,53.5095,53.4734,53.4975,41100.0
2013-01-15 11:40:00,89.08,89.12,89.0,89.02,66800.0,53.4975,53.5215,53.4494,53.4614,66800.0
2013-01-15 11:45:00,89.02,89.14,89.01,89.14,59600.0,53.4614,53.5335,53.4554,53.5335,59600.0
2013-01-15 11:50:00,89.14,89.19,89.11,89.19,35900.0,53.5335,53.5635,53.5155,53.5635,35900.0
2013-01-15 11:55:00,89.19,89.25,89.18,89.24,84900.0,53.5635,53.5996,53.5575,53.5936,84900.0
2013-01-15 12:00:00,89.23,89.27,89.15,89.17,64200.0,53.5875,53.6116,53.5395,53.5515,64200.0
2013-01-15 12:05:00,89.17,89.21,89.14,89.17,27000.0,53.5515,53.5755,53.5335,53.5515,27000.0
2013-01-15 12:10:00,89.17,89.2,89.16,89.17,27000.0,53.5515,53.5695,53.5455,53.5515,27000.0
2013-01-15 12:15:00,89.18,89.25,89.18,89.19,40500.0,53.5575,53.5996,53.5575,53.5635,40500.0
2013-01-15 12:20:00,89.2,89.24,89.16,89.16,37300.0,53.5695,53.5936,53.5455,53.5455,37300.0
2013-01-15 12:25:00,89.17,89.2,89.14,89.14,39100.0,53.5515,53.5695,53.5335,53.5335,39100.0
2013-01-15 12:30:00,89.15,89.23,89.14,89.22,60700.0,53.5395,53.5875,53.5335,53.5815,60700.0
2013-01-15 12:35:00,89.22,89.23,89.1,89.1,57300.0,53.5815,53.5875,53.5095,53.5095,57300.0
2013-01-15 12:40:00,89.1,89.23,89.1,89.18,80200.0,53.5095,53.5875,53.5095,53.5575,80200.0
2013-01-15 12:45:00,89.18,89.18,89.1,89.13,56400.0,53.5575,53.5575,53.5095,53.5275,56400.0
2013-01-15 12:50:00,89.13,89.18,89.12,89.13,59300.0,53.5275,53.5575,53.5215,53.5275,59300.0
2013-01-15 12:55:00,89.14,89.15,89.1,89.12,58600.0,53.5335,53.5395,53.5095,53.5215,58600.0
2013-01-15 13:00:00,89.12,89.15,89.11,89.13,35000.0,53.5215,53.5395,53.5155,53.5275,35000.0
2013-01-15 13:05:00,89.12,89.17,89.11,89.12,38700.0,53.5215,53.5515,53.5155,53.5215,38700.0
2013-01-15 13:10:00,89.12,89.18,89.11,89.18,42600.0,53.5215,53.5575,53.5155,53.5575,42600.0
2013-01-15 13:15:00,89.18,89.23,89.14,89.22,49600.0,53.5575,53.5875,53.5335,53.5815,49600.0
2013-01-15 13:20:00,89.22,89.24,89.18,89.23,74600.0,53.5815,53.5936,53.5575,53.5875,74600.0
2013-01-15 13:25:00,89.23,89.31,89.21,89.3,86600.0,53.5875,53.6356,53.5755,53.6296,86600.0
2013-01-15 13:30:00,89.3,89.33,89.27,89.3,105100.0,53.6296,53.6476,53.6116,53.6296,105100.0
2013-01-15 13:35:00,89.31,89.39,89.3,89.34,89100.0,53.6356,53.6836,53.6296,53.6536,89100.0
2013-01-15 13:40:00,89.35,89.39,89.32,89.37,110600.0,53.6596,53.6836,53.6416,53.6716,110600.0
2013-01-15 13:45:00,89.38,89.41,89.37,89.39,96000.0,53.6776,53.6956,53.6716,53.6836,96000.0
2013-01-15 13:50:00,89.4,89.41,89.28,89.32,95300.0,53.6896,53.6956,53.6176,53.6416,95300.0
2013-01-15 13:55:00,89.31,89.31,89.22,89.28,90100.0,53.6356,53.6356,53.5815,53.6176,90100.0
2013-01-15 14:00:00,89.28,89.35,89.28,89.33,102000.0,53.6176,53.6596,53.6176,53.6476,102000.0
2013-01-15 14:05:00,89.33,89.4,89.33,89.39,92500.0,53.6476,53.6896,53.6476,53.6836,92500.0
2013-01-15 14:10:00,89.39,89.4,89.34,89.36,37000.0,53.6836,53.6896,53.6536,53.6656,37000.0
2013-01-15 14:15:00,89.36,89.37,89.32,89.34,50900.0,53.6656,53.6716,53.6416,53.6536,50900.0
2013-01-15 14:20:00,89.33,89.34,89.25,89.31,58600.0,53.6476,53.6536,53.5996,53.6356,58600.0
2013-01-15 14:25:00,89.3,89.32,89.25,89.25,59600.0,53.6296,53.6416,53.5996,53.5996,59600.0
2013-01-15 14:30:00,89.25,89.3,89.25,89.25,37700.0,53.5996,53.6296,53.5996,53.5996,37700.0
2013-01-15 14:35:00,89.25,89.3,89.25,89.29,31600.0,53.5996,53.6296,53.5996,53.6236,31600.0
2013-01-15 14:40:00,89.27,89.33,89.27,89.32,41200.0,53.6116,53.6476,53.6116,53.6416,41200.0
2013-01-15 14:45:00,89.32,89.36,89.3,89.31,54900.0,53.6416,53.6656,53.6296,53.6356,54900.0
2013-01-15 14:50:00,89.32,89.37,89.31,89.34,59300.0,53.6416,53.6716,53.6356,53.6536,59300.0
2013-01-15 14:55:00,89.35,89.38,89.33,89.38,50200.0,53.6596,53.6776,53.6476,53.6776,50200.0
2013-01-15 15:00:00,89.38,89.47,89.38,89.45,178600.0,53.6776,53.7317,53.6776,53.7197,178600.0
2013-01-15 15:05:00,89.45,89.47,89.42,89.45,93400.0,53.7197,53.7317,53.7017,53.7197,93400.0
2013-01-15 15:10:00,89.45,89.46,89.42,89.46,109000.0,53.7197,53.7257,53.7017,53.7257,109000.0
2013-01-15 15:15:00,89.45,89.5,89.37,89.46,154900.0,53.7197,53.7497,53.6716,53.7257,154900.0
2013-01-15 15:20:00,89.46,89.5,89.42,89.49,153300.0,53.7257,53.7497,53.7017,53.7437,153300.0
2013-01-15 15:25:00,89.5,89.5,89.44,89.49,90200.0,53.7497,53.7497,53.7137,53.7437,90200.0
2013-01-15 15:30:00,89.49,89.53,89.48,89.5,182300.0,53.7437,53.7677,53.7377,53.7497,182300.0
2013-01-15 15:35:00,89.51,89.56,89.5,89.5,219400.0,53.7557,53.7857,53.7497,53.7497,219400.0
2013-01-15 15:40:00,89.5,89.6,89.5,89.59,234200.0,53.7497,53.8098,53.7497,53.8037,234200.0
2013-01-15 15:45:00,89.6,89.6,89.51,89.57,262800.0,53.8098,53.8098,53.7557,53.7917,262800.0
2013-01-15 15:50:00,89.56,89.57,89.45,89.54,204800.0,53.7857,53.7917,53.7197,53.7737,204800.0
2013-01-15 15:55:00,89.54,89.61,89.5,89.52,434500.0,53.7737,53.8158,53.7497,53.7617,434500.0
2013-01-16 09:30:00,89.21,89.33,89.16,89.24,163500.0,53.5755,53.6476,53.5455,53.5936,163500.0
2013-01-16 09:35:00,89.25,89.32,89.23,89.27,174500.0,53.5996,53.6416,53.5875,53.6116,174500.0
2013-01-16 09:40:00,89.26,89.29,89.14,89.19,98000.0,53.6056,53.6236,53.5335,53.5635,98000.0
2013-01-16 09:45:00,89.2,89.22,89.1,89.22,130100.0,53.5695,53.5815,53.5095,53.5815,130100.0
2013-01-16 09:50:00,89.22,89.24,89.17,89.17,77300.0,53.5815,53.5936,53.5515,53.5515,77300.0
2013-01-16 09:55:00,89.18,89.27,89.17,89.27,58300.0,53.5575,53.6116,53.5515,53.6116,58300.0
2013-01-16 10:00:00,89.26,89.34,89.25,89.29,69600.0,53.6056,53.6536,53.5996,53.6236,69600.0
2013-01-16 10:05:00,89.29,89.44,89.29,89.38,102800.0,53.6236,53.7137,53.6236,53.6776,102800.0
2013-01-16 10:10:00,89.39,89.4,89.3,89.35,52100.0,53.6836,53.6896,53.6296,53.6596,52100.0
2013-01-16 10:15:00,89.36,89.4,89.33,89.37,59200.0,53.6656,53.6896,53.6476,53.6716,59200.0
2013-01-16 10:20:00,89.38,89.39,89.31,89.34,68100.0,53.6776,53.6836,53.6356,53.6536,68100.0
2013-01-16 10:25:00,89.34,89.42,89.34,89.38,35800.0,53.6536,53.7017,53.6536,53.6776,35800.0
2013-01-16 10:30:00,89.39,89.39,89.3,89.31,41000.0,53.6836,53.6836,53.6296,53.6356,41000.0
2013-01-16 10:35:00,89.32,89.34,89.28,89.29,60800.0,53.6416,53.6536,53.6176,53.6236,60800.0
2013-01-16 10:40:00,89.3,89.31,89.25,89.28,40000.0,53.6296,53.6356,53.5996,53.6176,40000.0
2013-01-16 10:45:00,89.28,89.32,89.27,89.3,39900.0,53.6176,53.6416,53.6116,53.6296,39900.0
2013-01-16 10:50:00,89.3,89.35,89.28,89.31,44100.0,53.6296,53.6596,53.6176,53.6356,44100.0
2013-01-16 10:55:00,89.3,89.34,89.27,89.29,42700.0,53.6296,53.6536,53.6116,53.6236,42700.0
2013-01-16 11:00:00,89.29,89.36,89.29,89.34,36500.0,53.6236,53.6656,53.6236,53.6536,36500.0
2013-01-16 11:05:00,89.34,89.38,89.33,89.37,46900.0,53.6536,53.6776,53.6476,53.6716,46900.0
2013-01-16 11:10:00,89.37,89.4,89.34,89.36,154200.0,53.6716,53.6896,53.6536,53.6656,154200.0
2013-01-16 11:15:00,89.36,89.41,89.34,89.34,98400.0,53.6656,53.6956,53.6536,53.6536,98400.0
2013-01-16 11:20:00,89.35,89.46,89.34,89.44,107800.0,53.6596,53.7257,53.6536,53.7137,107800.0
2013-01-16 11:25:00,89.45,89.48,89.4,89.4,60800.0,53.7197,53.7377,53.6896,53.6896,60800.0
2013-01-16 11:30:00,89.4,89.41,89.32,89.34,82800.0,53.6896,53.6956,53.6416,53.6536,82800.0
2013-01-16 11:35:00,89.33,89.33,89.23,89.23,102100.0,53.6476,53.6476,53.5875,53.5875,102100.0
2013-01-16 11:40:00,89.23,89.27,89.15,89.16,117300.0,53.5875,53.6116,53.5395,53.5455,117300.0
2013-01-16 11:45:00,89.18,89.23,89.17,89.23,60700.0,53.5575,53.5875,53.5515,53.5875,60700.0
2013-01-16 11:50:00,89.23,89.29,89.22,89.28,86300.0,53.5875,53.6236,53.5815,53.6176,86300.0
2013-01-16 11:55:00,89.28,89.29,89.2,89.21,77800.0,53.6176,53.6236,53.5695,53.5755,77800.0
2013-01-16 12:00:00,89.22,89.22,89.17,89.18,54300.0,53.5815,53.5815,53.5515,53.5575,54300.0
2013-01-16 12:05:00,89.18,89.19,89.12,89.15,78700.0,53.5575,53.5635,53.5215,53.5395,78700.0
2013-01-16 12:10:00,89.16,89.19,89.15,89.18,69200.0,53.5455,53.5635,53.5395,53.5575,69200.0
2013-01-16 12:15:00,89.17,89.18,89.16,89.17,40200.0,53.5515,53.5575,53.5455,53.5515,40200.0
2013-01-16 12:20:00,89.18,89.22,89.17,89.21,44400.0,53.5575,53.5815,53.5515,53.5755,44400.0
2013-01-16 12:25:00,89.21,89.22,89.19,89.19,34700.0,53.5755,53.5815,53.5635,53.5635,34700.0
2013-01-16 12:30:00,89.19,89.21,89.16,89.19,154900.0,53.5635,53.5755,53.5455,53.5635,154900.0
2013-01-16 12:35:00,89.19,89.22,89.17,89.2,63500.0,53.5635,53.5815,53.5515,53.5695,63500.0
2013-01-16 12:40:00,89.19,89.21,89.13,89.14,38500.0,53.5635,53.5755,53.5275,53.5335,38500.0
2013-01-16 12:45:00,89.16,89.18,89.11,89.14,43500.0,53.5455,53.5575,53.5155,53.5335,43500.0
2013-01-16 12:50:00,89.13,89.15,89.1,89.1,85300.0,53.5275,53.5395,53.5095,53.5095,85300.0
2013-01-16 12:55:00,89.1,89.15,89.07,89.15,73700.0,53.5095,53.5395,53.4915,53.5395,73700.0
2013-01-16 13:00:00,89.15,89.16,89.07,89.11,77300.0,53.5395,53.5455,53.4915,53.5155,77300.0
2013-01-16 13:05:00,89.11,89.15,89.11,89.14,50800.0,53.5155,53.5395,53.5155,53.5335,50800.0
2013-01-16 13:10:00,89.14,89.17,89.13,89.16,63900.0,53.5335,53.5515,53.5275,53.5455,63900.0
2013-01-16 13:15:00,89.16,89.18,89.13,89.16,83400.0,53.5455,53.5575,53.5275,53.5455,83400.0
2013-01-16 13:20:00,89.17,89.22,89.17,89.22,80200.0,53.5515,53.5815,53.5515,53.5815,80200.0
2013-01-16 13:25:00,89.21,89.22,89.18,89.21,15800.0,53.5755,53.5815,53.5575,53.5755,15800.0
2013-01-16 13:30:00,89.22,89.25,89.2,89.23,42600.0,53.5815,53.5996,53.5695,53.5875,42600.0
2013-01-16 13:35:00,89.24,89.26,89.22,89.25,63000.0,53.5936,53.6056,53.5815,53.5996,63000.0
2013-01-16 13:40:00,89.25,89.3,89.2,89.23,69400.0,53.5996,53.6296,53.5695,53.5875,69400.0
2013-01-16 13:45:00,89.24,89.25,89.2,89.24,35400.0,53.5936,53.5996,53.5695,53.5936,35400.0
2013-01-16 13:50:00,89.23,89.26,89.23,89.23,48600.0,53.5875,53.6056,53.5875,53.5875,48600.0
2013-01-16 13:55:00,89.24,89.26,89.22,89.22,30800.0,53.5936,53.6056,53.5815,53.5815,30800.0
2013-01-16 14:00:00,89.23,89.29,89.23,89.29,66900.0,53.5875,53.6236,53.5875,53.6236,66900.0
2013-01-16 14:05:00,89.28,89.29,89.18,89.22,115500.0,53.6176,53.6236,53.5575,53.5815,115500.0
2013-01-16 14:10:00,89.22,89.27,89.2,89.22,73400.0,53.5815,53.6116,53.5695,53.5815,73400.0
2013-01-16 14:15:00,89.21,89.25,89.21,89.24,50900.0,53.5755,53.5996,53.5755,53.5936,50900.0
2013-01-16 14:20:00,89.24,89.28,89.23,89.25,82800.0,53.5936,53.6176,53.5875,53.5996,82800.0
2013-01-16 14:25:00,89.24,89.28,89.24,89.27,39900.0,53.5936,53.6176,53.5936,53.6116,39900.0
2013-01-16 14:30:00,89.27,89.28,89.24,89.24,38900.0,53.6116,53.6176,53.5936,53.5936,38900.0
2013-01-16 14:35:00,89.24,89.25,89.19,89.2,68900.0,53.5936,53.5996,53.5635,53.5695,68900.0
2013-01-16 14:40:00,89.21,89.24,89.18,89.24,269200.0,53.5755,53.5936,53.5575,53.5936,269200.0
2013-01-16 14:45:00,89.24,89.27,89.2,89.24,91200.0,53.5936,53.6116,53.5695,53.5936,91200.0
2013-01-16 14:50:00,89.23,89.29,89.23,89.28,91700.0,53.5875,53.6236,53.5875,53.6176,91700.0
2013-01-16 14:55:00,89.27,89.36,89.27,89.36,170500.0,53.6116,53.6656,53.6116,53.6656,170500.0
2013-01-16 15:00:00,89.36,89.37,89.34,89.37,102300.0,53.6656,53.6716,53.6536,53.6716,102300.0
2013-01-16 15:05:00,89.36,89.41,89.36,89.39,96600.0,53.6656,53.6956,53.6656,53.6836,96600.0
2013-01-16 15:10:00,89.39,89.39,89.35,89.37,114500.0,53.6836,53.6836,53.6596,53.6716,114500.0
2013-01-16 15:15:00,89.37,89.45,89.37,89.43,196600.0,53.6716,53.7197,53.6716,53.7077,196600.0
2013-01-16 15:20:00,89.44,89.44,89.39,89.41,158800.0,53.7137,53.7137,53.6836,53.6956,158800.0
2013-01-16 15:25:00,89.41,89.42,89.36,89.36,94000.0,53.6956,53.7017,53.6656,53.6656,94000.0
2013-01-16 15:30:00,89.37,89.41,89.36,89.41,279800.0,53.6716,53.6956,53.6656,53.6956,279800.0
2013-01-16 15:35:00,89.41,89.41,89.32,89.34,130700.0,53.6956,53.6956,53.6416,53.6536,130700.0
2013-01-16 15:40:00,89.33,89.37,89.3,89.34,138300.0,53.6476,53.6716,53.6296,53.6536,138300.0
2013-01-16 15:45:00,89.34,89.36,89.26,89.32,150400.0,53.6536,53.6656,53.6056,53.6416,150400.0
2013-01-16 15:50:00,89.32,89.38,89.3,89.35,238500.0,53.6416,53.6776,53.6296,53.6596,238500.0
2013-01-16 15:55:00,89.34,89.46,89.29,89.4,747800.0,53.6536,53.7257,53.6236,53.6896,747800.0
2013-01-17 09:30:00,89.81,89.88,89.6,89.75,354800.0,53.9359,53.9779,53.8098,53.8998,354800.0
2013-01-17 09:35:00,89.75,89.88,89.67,89.86,132000.0,53.8998,53.9779,53.8518,53.9659,132000.0
2013-01-17 09:40:00,89.88,89.93,89.85,89.92,120100.0,53.9779,54.0079,53.9599,54.0019,120100.0
2013-01-17 09:45:00,89.93,89.95,89.88,89.92,129300.0,54.0079,54.0199,53.9779,54.0019,129300.0
2013-01-17 09:50:00,89.93,89.95,89.89,89.91,108000.0,54.0079,54.0199,53.9839,53.9959,108000.0
2013-01-17 09:55:00,89.9,90.09,89.9,90.09,435600.0,53.9899,54.104,53.9899,54.104,435600.0
2013-01-17 10:00:00,90.09,90.09,89.81,89.85,253700.0,54.104,54.104,53.9359,53.9599,253700.0
2013-01-17 10:05:00,89.87,89.97,89.81,89.93,130900.0,53.9719,54.032,53.9359,54.0079,130900.0
2013-01-17 10:10:00,89.93,90.03,89.93,90.02,72200.0,54.0079,54.068,54.0079,54.062,72200.0
2013-01-17 10:15:00,90.03,90.09,90.0,90.05,114100.0,54.068,54.104,54.05,54.08,114100.0
2013-01-17 10:20:00,90.04,90.06,89.94,89.97,94900.0,54.074,54.086,54.0139,54.032,94900.0
2013-01-17 10:25:00,89.98,90.02,89.96,90.01,85200.0,54.038,54.062,54.026,54.056,85200.0
2013-01-17 10:30:00,90.0,90.04,89.98,90.03,58400.0,54.05,54.074,54.038,54.068,58400.0
2013-01-17 10:35:00,90.03,90.12,90.03,90.1,62400.0,54.068,54.122,54.068,54.11,62400.0
2013-01-17 10:40:00,90.09,90.12,90.07,90.09,102500.0,54.104,54.122,54.092,54.104,102500.0
2013-01-17 10:45:00,90.09,90.1,90.01,90.03,98300.0,54.104,54.11,54.056,54.068,98300.0
2013-01-17 10:50:00,90.03,90.06,89.98,90.03,66100.0,54.068,54.086,54.038,54.068,66100.0
2013-01-17 10:55:00,90.03,90.06,89.99,90.05,82600.0,54.068,54.086,54.044,54.08,82600.0
2013-01-17 11:00:00,90.05,90.12,90.05,90.12,70800.0,54.08,54.122,54.08,54.122,70800.0
2013-01-17 11:05:00,90.11,90.15,90.08,90.14,65200.0,54.116,54.1401,54.098,54.1341,65200.0
2013-01-17 11:10:00,90.14,90.18,90.07,90.09,83900.0,54.1341,54.1581,54.092,54.104,83900.0
2013-01-17 11:15:00,90.09,90.09,90.03,90.04,46200.0,54.104,54.104,54.068,54.074,46200.0
2013-01-17 11:20:00,90.05,90.1,90.04,90.08,73300.0,54.08,54.11,54.074,54.098,73300.0
2013-01-17 11:25:00,90.09,90.18,90.07,90.18,66600.0,54.104,54.1581,54.092,54.1581,66600.0
2013-01-17 11:30:00,90.18,90.23,90.15,90.21,169200.0,54.1581,54.1881,54.1401,54.1761,169200.0
2013-01-17 11:35:00,90.21,90.27,90.16,90.26,157400.0,54.1761,54.2121,54.1461,54.2061,157400.0
2013-01-17 11:40:00,90.27,90.34,90.26,90.33,129200.0,54.2121,54.2542,54.2061,54.2482,129200.0
2013-01-17 11:45:00,90.33,90.39,90.32,90.39,141000.0,54.2482,54.2842,54.2422,54.2842,141000.0
2013-01-17 11:50:00,90.39,90.41,90.28,90.3,155100.0,54.2842,54.2962,54.2181,54.2301,155100.0
2013-01-17 11:55:00,90.29,90.38,90.29,90.34,131700.0,54.2241,54.2782,54.2241,54.2542,131700.0
2013-01-17 12:00:00,90.34,90.34,90.32,90.33,63300.0,54.2542,54.2542,54.2422,54.2482,63300.0
2013-01-17 12:05:00,90.32,90.35,90.3,90.34,142800.0,54.2422,54.2602,54.2301,54.2542,142800.0
2013-01-17 12:10:00,90.34,90.36,90.29,90.31,55900.0,54.2542,54.2662,54.2241,54.2361,55900.0
2013-01-17 12:15:00,90.32,90.38,90.31,90.38,53700.0,54.2422,54.2782,54.2361,54.2782,53700.0
2013-01-17 12:20:00,90.38,90.45,90.38,90.43,53400.0,54.2782,54.3202,54.2782,54.3082,53400.0
2013-01-17 12:25:00,90.43,90.5,90.43,90.47,143200.0,54.3082,54.3503,54.3082,54.3322,143200.0
2013-01-17 12:30:00,90.48,90.5,90.46,90.49,77200.0,54.3382,54.3503,54.3262,54.3442,77200.0
2013-01-17 12:35:00,90.49,90.56,90.48,90.56,107400.0,54.3442,54.3863,54.3382,54.3863,107400.0
2013-01-17 12:40:00,90.55,90.56,90.5,90.51,219800.0,54.3803,54.3863,54.3503,54.3563,219800.0
2013-01-17 12:45:00,90.5,90.56,90.48,90.52,84700.0,54.3503,54.3863,54.3382,54.3623,84700.0
2013-01-17 12:50:00,90.53,90.59,90.51,90.56,84700.0,54.3683,54.4043,54.3563,54.3863,84700.0
2013-01-17 12:55:00,90.56,90.58,90.47,90.47,129500.0,54.3863,54.3983,54.3322,54.3322,129500.0
2013-01-17 13:00:00,90.48,90.51,90.45,90.49,134900.0,54.3382,54.3563,54.3202,54.3442,134900.0
2013-01-17 13:05:00,90.5,90.52,90.46,90.5,93300.0,54.3503,54.3623,54.3262,54.3503,93300.0
2013-01-17 13:10:00,90.51,90.55,90.46,90.54,106600.0,54.3563,54.3803,54.3262,54.3743,106600.0
2013-01-17 13:15:00,90.53,90.55,90.46,90.51,92000.0,54.3683,54.3803,54.3262,54.3563,92000.0
2013-01-17 13:20:00,90.5,90.55,90.49,90.52,46400.0,54.3503,54.3803,54.3442,54.3623,46400.0
2013-01-17 13:25:00,90.53,90.56,90.52,90.54,64100.0,54.3683,54.3863,54.3623,54.3743,64100.0
2013-01-17 13:30:00,90.53,90.56,90.51,90.52,61700.0,54.3683,54.3863,54.3563,54.3623,61700.0
2013-01-17 13:35:00,90.51,90.56,90.48,90.56,95400.0,54.3563,54.3863,54.3382,54.3863,95400.0
2013-01-17 13:40:00,90.56,90.64,90.55,90.63,100100.0,54.3863,54.4343,54.3803,54.4283,100100.0
2013-01-17 13:45:00,90.63,90.67,90.61,90.64,56800.0,54.4283,54.4523,54.4163,54.4343,56800.0
2013-01-17 13:50:00,90.63,90.77,90.62,90.74,145400.0,54.4283,54.5124,54.4223,54.4944,145400.0
2013-01-17 13:55:00,90.74,90.88,90.73,90.85,158800.0,54.4944,54.5785,54.4884,54.5604,158800.0
2013-01-17 14:00:00,90.86,90.9,90.83,90.87,148200.0,54.5665,54.5905,54.5484,54.5725,148200.0
2013-01-17 14:05:00,90.87,90.89,90.84,90.85,148600.0,54.5725,54.5845,54.5544,54.5604,148600.0
2013-01-17 14:10:00,90.84,90.9,90.82,90.9,135500.0,54.5544,54.5905,54.5424,54.5905,135500.0
2013-01-17 14:15:00,90.9,90.92,90.87,90.89,135200.0,54.5905,54.6025,54.5725,54.5845,135200.0
2013-01-17 14:20:00,90.89,90.94,90.88,90.91,168200.0,54.5845,54.6145,54.5785,54.5965,168200.0
2013-01-17 14:25:00,90.91,90.94,90.83,90.87,204600.0,54.5965,54.6145,54.5484,54.5725,204600.0
2013-01-17 14:30:00,90.86,90.89,90.84,90.88,88000.0,54.5665,54.5845,54.5544,54.5785,88000.0
2013-01-17 14:35:00,90.88,90.91,90.88,90.89,67800.0,54.5785,54.5965,54.5785,54.5845,67800.0
2013-01-17 14:40:00,90.89,90.94,90.81,90.81,143600.0,54.5845,54.6145,54.5364,54.5364,143600.0
2013-01-17 14:45:00,90.81,90.84,90.77,90.8,141200.0,54.5364,54.5544,54.5124,54.5304,141200.0
2013-01-17 14:50:00,90.81,90.83,90.79,90.79,106900.0,54.5364,54.5484,54.5244,54.5244,106900.0
2013-01-17 14:55:00,90.79,90.79,90.66,90.67,104900.0,54.5244,54.5244,54.4463,54.4523,104900.0
2013-01-17 15:00:00,90.67,90.73,90.64,90.72,120700.0,54.4523,54.4884,54.4343,54.4824,120700.0
2013-01-17 15:05:00,90.73,90.76,90.71,90.73,201000.0,54.4884,54.5064,54.4764,54.4884,201000.0
2013-01-17 15:10:00,90.74,90.75,90.64,90.65,259500.0,54.4944,54.5004,54.4343,54.4403,259500.0
2013-01-17 15:15:00,90.65,90.68,90.61,90.62,109100.0,54.4403,54.4584,54.4163,54.4223,109100.0
2013-01-17 15:20:00,90.62,90.64,90.55,90.55,125700.0,54.4223,54.4343,54.3803,54.3803,125700.0
2013-01-17 15:25:00,90.56,90.62,90.55,90.59,136500.0,54.3863,54.4223,54.3803,54.4043,136500.0
2013-01-17 15:30:00,90.59,90.61,90.55,90.57,146000.0,54.4043,54.4163,54.3803,54.3923,146000.0
2013-01-17 15:35:00,90.57,90.57,90.47,90.52,189100.0,54.3923,54.3923,54.3322,54.3623,189100.0
2013-01-17 15:40:00,90.51,90.58,90.51,90.58,158400.0,54.3563,54.3983,54.3563,54.3983,158400.0
2013-01-17 15:45:00,90.57,90.58,90.47,90.47,302200.0,54.3923,54.3983,54.3322,54.3322,302200.0
2013-01-17 15:50:00,90.47,90.48,90.34,90.34,315400.0,54.3322,54.3382,54.2542,54.2542,315400.0
2013-01-17 15:55:00,90.34,90.42,90.21,90.21,881200.0,54.2542,54.3022,54.1761,54.1761,881200.0
2013-01-18 09:30:00,90.09,90.45,90.09,90.21,3777400.0,54.104,54.3202,54.104,54.1761,3777400.0
2013-01-18 09:35:00,90.18,90.23,90.11,90.13,106600.0,54.1581,54.1881,54.116,54.128,106600.0
2013-01-18 09:40:00,90.12,90.24,90.11,90.11,104700.0,54.122,54.1941,54.116,54.116,104700.0
2013-01-18 09:45:00,90.12,90.17,90.06,90.06,128000.0,54.122,54.1521,54.086,54.086,128000.0
2013-01-18 09:50:00,90.06,90.1,89.95,89.99,143800.0,54.086,54.11,54.0199,54.044,143800.0
2013-01-18 09:55:00,89.99,90.03,89.91,89.97,111300.0,54.044,54.068,53.9959,54.032,111300.0
2013-01-18 10:00:00,89.97,90.02,89.91,89.96,142300.0,54.032,54.062,53.9959,54.026,142300.0
2013-01-18 10:05:00,89.96,90.06,89.94,90.01,131900.0,54.026,54.086,54.0139,54.056,131900.0
2013-01-18 10:10:00,90.02,90.02,89.95,89.97,68900.0,54.062,54.062,54.0199,54.032,68900.0
2013-01-18 10:15:00,89.97,89.99,89.95,89.96,73900.0,54.032,54.044,54.0199,54.026,73900.0
2013-01-18 10:20:00,89.97,89.98,89.91,89.92,121200.0,54.032,54.038,53.9959,54.0019,121200.0
2013-01-18 10:25:00,89.92,89.95,89.89,89.9,141800.0,54.0019,54.0199,53.9839,53.9899,141800.0
2013-01-18 10:30:00,89.9,89.97,89.89,89.94,127500.0,53.9899,54.032,53.9839,54.0139,127500.0
2013-01-18 10:35:00,89.93,89.96,89.9,89.94,99300.0,54.0079,54.026,53.9899,54.0139,99300.0
2013-01-18 10:40:00,89.94,89.96,89.89,89.9,130100.0,54.0139,54.026,53.9839,53.9899,130100.0
2013-01-18 10:45:00,89.9,89.91,89.85,89.91,58700.0,53.9899,53.9959,53.9599,53.9959,58700.0
2013-01-18 10:50:00,89.92,89.97,89.91,89.91,47100.0,54.0019,54.032,53.9959,53.9959,47100.0
2013-01-18 10:55:00,89.91,89.96,89.9,89.94,43100.0,53.9959,54.026,53.9899,54.0139,43100.0
2013-01-18 11:00:00,89.95,89.95,89.83,89.92,115400.0,54.0199,54.0199,53.9479,54.0019,115400.0
2013-01-18 11:05:00,89.92,89.93,89.87,89.91,61100.0,54.0019,54.0079,53.9719,53.9959,61100.0
2013-01-18 11:10:00,89.91,89.92,89.87,89.89,76300.0,53.9959,54.0019,53.9719,53.9839,76300.0
2013-01-18 11:15:00,89.89,90.05,89.88,90.0,92400.0,53.9839,54.08,53.9779,54.05,92400.0
2013-01-18 11:20:00,89.99,90.1,89.99,90.08,57600.0,54.044,54.11,54.044,54.098,57600.0
2013-01-18 11:25:00,90.1,90.12,90.03,90.03,57000.0,54.11,54.122,54.068,54.068,57000.0
2013-01-18 11:30:00,90.03,90.06,89.97,89.97,54500.0,54.068,54.086,54.032,54.032,54500.0
2013-01-18 11:35:00,89.98,90.01,89.97,90.0,36100.0,54.038,54.056,54.032,54.05,36100.0
2013-01-18 11:40:00,89.99,90.0,89.96,89.98,83800.0,54.044,54.05,54.026,54.038,83800.0
2013-01-18 11:45:00,89.97,89.98,89.9,89.95,121900.0,54.032,54.038,53.9899,54.0199,121900.0
2013-01-18 11:50:00,89.95,90.02,89.95,90.01,54100.0,54.0199,54.062,54.0199,54.056,54100.0
2013-01-18 11:55:00,90.01,90.03,89.99,90.0,44700.0,54.056,54.068,54.044,54.05,44700.0
2013-01-18 12:00:00,89.98,90.02,89.96,90.01,50800.0,54.038,54.062,54.026,54.056,50800.0
2013-01-18 12:05:00,90.02,90.02,89.97,90.0,64400.0,54.062,54.062,54.032,54.05,64400.0
2013-01-18 12:10:00,90.01,90.01,89.95,89.96,63000.0,54.056,54.056,54.0199,54.026,63000.0
2013-01-18 12:15:00,89.96,89.97,89.9,89.91,50700.0,54.026,54.032,53.9899,53.9959,50700.0
2013-01-18 12:20:00,89.9,89.94,89.88,89.88,79400.0,53.9899,54.0139,53.9779,53.9779,79400.0
2013-01-18 12:25:00,89.89,89.94,89.89,89.92,52400.0,53.9839,54.0139,53.9839,54.0019,52400.0
2013-01-18 12:30:00,89.92,89.94,89.89,89.92,84000.0,54.0019,54.0139,53.9839,54.0019,84000.0
2013-01-18 12:35:00,89.93,89.95,89.92,89.94,53000.0,54.0079,54.0199,54.0019,54.0139,53000.0
2013-01-18 12:40:00,89.92,89.95,89.91,89.94,42400.0,54.0019,54.0199,53.9959,54.0139,42400.0
2013-01-18 12:45:00,89.94,89.97,89.93,89.93,46700.0,54.0139,54.032,54.0079,54.0079,46700.0
2013-01-18 12:50:00,89.93,90.07,89.93,90.04,153600.0,54.0079,54.092,54.0079,54.074,153600.0
2013-01-18 12:55:00,90.04,90.09,90.03,90.06,56300.0,54.074,54.104,54.068,54.086,56300.0
2013-01-18 13:00:00,90.07,90.13,90.06,90.1,82900.0,54.092,54.128,54.086,54.11,82900.0
2013-01-18 13:05:00,90.11,90.14,90.09,90.13,74700.0,54.116,54.1341,54.104,54.128,74700.0
2013-01-18 13:10:00,90.13,90.19,90.12,90.16,125900.0,54.128,54.1641,54.122,54.1461,125900.0
2013-01-18 13:15:00,90.17,90.21,90.15,90.17,123200.0,54.1521,54.1761,54.1401,54.1521,123200.0
2013-01-18 13:20:00,90.17,90.2,90.14,90.18,88900.0,54.1521,54.1701,54.1341,54.1581,88900.0
2013-01-18 13:25:00,90.17,90.22,90.17,90.19,66800.0,54.1521,54.1821,54.1521,54.1641,66800.0
2013-01-18 13:30:00,90.19,90.2,90.16,90.16,59900.0,54.1641,54.1701,54.1461,54.1461,59900.0
2013-01-18 13:35:00,90.16,90.2,90.15,90.17,113200.0,54.1461,54.1701,54.1401,54.1521,113200.0
2013-01-18 13:40:00,90.18,90.21,90.18,90.21,68800.0,54.1581,54.1761,54.1581,54.1761,68800.0
2013-01-18 13:45:00,90.2,90.26,90.2,90.26,96200.0,54.1701,54.2061,54.1701,54.2061,96200.0
2013-01-18 13:50:00,90.26,90.32,90.26,90.29,100600.0,54.2061,54.2422,54.2061,54.2241,100600.0
2013-01-18 13:55:00,90.29,90.31,90.27,90.29,94200.0,54.2241,54.2361,54.2121,54.2241,94200.0
2013-01-18 14:00:00,90.29,90.32,90.28,90.3,110400.0,54.2241,54.2422,54.2181,54.2301,110400.0
2013-01-18 14:05:00,90.3,90.31,90.28,90.3,108300.0,54.2301,54.2361,54.2181,54.2301,108300.0
2013-01-18 14:10:00,90.31,90.34,90.29,90.33,103300.0,54.2361,54.2542,54.2241,54.2482,103300.0
2013-01-18 14:15:00,90.32,90.33,90.3,90.31,67200.0,54.2422,54.2482,54.2301,54.2361,67200.0
2013-01-18 14:20:00,90.31,90.34,90.3,90.33,89800.0,54.2361,54.2542,54.2301,54.2482,89800.0
2013-01-18 14:25:00,90.34,90.4,90.33,90.39,93700.0,54.2542,54.2902,54.2482,54.2842,93700.0
2013-01-18 14:30:00,90.4,90.42,90.35,90.41,108700.0,54.2902,54.3022,54.2602,54.2962,108700.0
2013-01-18 14:35:00,90.4,90.48,90.4,90.48,149400.0,54.2902,54.3382,54.2902,54.3382,149400.0
2013-01-18 14:40:00,90.48,90.57,90.47,90.55,132900.0,54.3382,54.3923,54.3322,54.3803,132900.0
2013-01-18 14:45:00,90.56,90.56,90.47,90.49,142200.0,54.3863,54.3863,54.3322,54.3442,142200.0
2013-01-18 14:50:00,90.49,90.49,90.44,90.45,113600.0,54.3442,54.3442,54.3142,54.3202,113600.0
2013-01-18 14:55:00,90.45,90.46,90.17,90.2,423200.0,54.3202,54.3262,54.1521,54.1701,423200.0
2013-01-18 15:00:00,90.19,90.22,90.18,90.19,122600.0,54.1641,54.1821,54.1581,54.1641,122600.0
2013-01-18 15:05:00,90.19,90.21,90.16,90.2,207000.0,54.1641,54.1761,54.1461,54.1701,207000.0
2013-01-18 15:10:00,90.2,90.24,90.2,90.22,95300.0,54.1701,54.1941,54.1701,54.1821,95300.0
2013-01-18 15:15:00,90.21,90.22,90.19,90.21,114000.0,54.1761,54.1821,54.1641,54.1761,114000.0
2013-01-18 15:20:00,90.2,90.27,90.2,90.26,118400.0,54.1701,54.2121,54.1701,54.2061,118400.0
2013-01-18 15:25:00,90.26,90.29,90.24,90.28,156100.0,54.2061,54.2241,54.1941,54.2181,156100.0
2013-01-18 15:30:00,90.29,90.48,90.27,90.44,331000.0,54.2241,54.3382,54.2121,54.3142,331000.0
2013-01-18 15:35:00,90.45,90.52,90.44,90.46,310800.0,54.3202,54.3623,54.3142,54.3262,310800.0
2013-01-18 15:40:00,90.47,90.47,90.31,90.36,410900.0,54.3322,54.3322,54.2361,54.2662,410900.0
2013-01-18 15:45:00,90.37,90.44,90.35,90.41,260900.0,54.2722,54.3142,54.2602,54.2962,260900.0
2013-01-18 15:50:00,90.4,90.55,90.4,90.49,479700.0,54.2902,54.3803,54.2902,54.3442,479700.0
2013-01-18 15:55:00,90.5,90.83,90.5,90.77,1154000.0,54.3503,54.5484,54.3503,54.5124,1154000.0
2013-01-22 09:30:00,90.27,90.51,90.21,90.27,478000.0,54.2121,54.3563,54.1761,54.2121,478000.0
2013-01-22 09:35:00,90.27,90.45,90.26,90.33,151900.0,54.2121,54.3202,54.2061,54.2482,151900.0
2013-01-22 09:40:00,90.33,90.46,90.31,90.39,101300.0,54.2482,54.3262,54.2361,54.2842,101300.0
2013-01-22 09:45:00,90.38,90.47,90.33,90.44,142400.0,54.2782,54.3322,54.2482,54.3142,142400.0
2013-01-22 09:50:00,90.45,90.66,90.43,90.66,160500.0,54.3202,54.4463,54.3082,54.4463,160500.0
2013-01-22 09:55:00,90.67,90.72,90.59,90.62,145700.0,54.4523,54.4824,54.4043,54.4223,145700.0
2013-01-22 10:00:00,90.6,90.61,90.51,90.52,143500.0,54.4103,54.4163,54.3563,54.3623,143500.0
2013-01-22 10:05:00,90.52,90.6,90.51,90.58,97700.0,54.3623,54.4103,54.3563,54.3983,97700.0
2013-01-22 10:10:00,90.59,90.62,90.46,90.55,103300.0,54.4043,54.4223,54.3262,54.3803,103300.0
2013-01-22 10:15:00,90.53,90.56,90.47,90.51,95100.0,54.3683,54.3863,54.3322,54.3563,95100.0
2013-01-22 10:20:00,90.5,90.53,90.46,90.49,90300.0,54.3503,54.3683,54.3262,54.3442,90300.0
2013-01-22 10:25:00,90.5,90.54,90.39,90.4,103600.0,54.3503,54.3743,54.2842,54.2902,103600.0
2013-01-22 10:30:00,90.4,90.42,90.32,90.33,85200.0,54.2902,54.3022,54.2422,54.2482,85200.0
2013-01-22 10:35:00,90.32,90.4,90.31,90.39,82000.0,54.2422,54.2902,54.2361,54.2842,82000.0
2013-01-22 10:40:00,90.39,90.53,90.38,90.52,97100.0,54.2842,54.3683,54.2782,54.3623,97100.0
2013-01-22 10:45:00,90.52,90.54,90.42,90.44,131400.0,54.3623,54.3743,54.3022,54.3142,131400.0
2013-01-22 10:50:00,90.43,90.44,90.35,90.43,116000.0,54.3082,54.3142,54.2602,54.3082,116000.0
2013-01-22 10:55:00,90.44,90.49,90.44,90.47,63400.0,54.3142,54.3442,54.3142,54.3322,63400.0
2013-01-22 11:00:00,90.46,90.52,90.45,90.46,110800.0,54.3262,54.3623,54.3202,54.3262,110800.0
2013-01-22 11:05:00,90.46,90.51,90.45,90.51,37600.0,54.3262,54.3563,54.3202,54.3563,37600.0
2013-01-22 11:10:00,90.51,90.51,90.42,90.44,205000.0,54.3563,54.3563,54.3022,54.3142,205000.0
2013-01-22 11:15:00,90.45,90.54,90.43,90.51,85900.0,54.3202,54.3743,54.3082,54.3563,85900.0
2013-01-22 11:20:00,90.51,90.57,90.5,90.56,64300.0,54.3563,54.3923,54.3503,54.3863,64300.0
2013-01-22 11:25:00,90.56,90.57,90.49,90.51,85000.0,54.3863,54.3923,54.3442,54.3563,85000.0
2013-01-22 11:30:00,90.5,90.57,90.5,90.55,49500.0,54.3503,54.3923,54.3503,54.3803,49500.0
2013-01-22 11:35:00,90.55,90.56,90.5,90.52,58100.0,54.3803,54.3863,54.3503,54.3623,58100.0
2013-01-22 11:40:00,90.51,90.56,90.49,90.5,83800.0,54.3563,54.3863,54.3442,54.3503,83800.0
2013-01-22 11:45:00,90.5,90.55,90.48,90.54,103100.0,54.3503,54.3803,54.3382,54.3743,103100.0
2013-01-22 11:50:00,90.54,90.63,90.53,90.62,73700.0,54.3743,54.4283,54.3683,54.4223,73700.0
2013-01-22 11:55:00,90.62,90.69,90.62,90.66,95100.0,54.4223,54.4644,54.4223,54.4463,95100.0
2013-01-22 12:00:00,90.65,90.8,90.62,90.74,165000.0,54.4403,54.5304,54.4223,54.4944,165000.0
2013-01-22 12:05:00,90.74,90.75,90.7,90.73,67400.0,54.4944,54.5004,54.4704,54.4884,67400.0
2013-01-22 12:10:00,90.73,90.78,90.69,90.75,79900.0,54.4884,54.5184,54.4644,54.5004,79900.0
2013-01-22 12:15:00,90.75,90.8,90.73,90.77,77200.0,54.5004,54.5304,54.4884,54.5124,77200.0
2013-01-22 12:20:00,90.77,90.84,90.77,90.82,115200.0,54.5124,54.5544,54.5124,54.5424,115200.0
2013-01-22 12:25:00,90.81,90.89,90.81,90.87,79400.0,54.5364,54.5845,54.5364,54.5725,79400.0
2013-01-22 12:30:00,90.86,90.92,90.84,90.91,115700.0,54.5665,54.6025,54.5544,54.5965,115700.0
2013-01-22 12:35:00,90.9,90.93,90.87,90.87,102500.0,54.5905,54.6085,54.5725,54.5725,102500.0
2013-01-22 12:40:00,90.87,90.92,90.87,90.9,86200.0,54.5725,54.6025,54.5725,54.5905,86200.0
2013-01-22 12:45:00,90.9,90.91,90.82,90.86,58800.0,54.5905,54.5965,54.5424,54.5665,58800.0
2013-01-22 12:50:00,90.86,90.88,90.85,90.86,71200.0,54.5665,54.5785,54.5604,54.5665,71200.0
2013-01-22 12:55:00,90.87,90.87,90.84,90.84,84000.0,54.5725,54.5725,54.5544,54.5544,84000.0
2013-01-22 13:00:00,90.84,90.85,90.8,90.81,124700.0,54.5544,54.5604,54.5304,54.5364,124700.0
2013-01-22 13:05:00,90.81,90.82,90.8,90.8,35500.0,54.5364,54.5424,54.5304,54.5304,35500.0
2013-01-22 13:10:00,90.8,90.82,90.8,90.81,60400.0,54.5304,54.5424,54.5304,54.5364,60400.0
2013-01-22 13:15:00,90.8,90.87,90.8,90.85,58900.0,54.5304,54.5725,54.5304,54.5604,58900.0
2013-01-22 13:20:00,90.86,90.87,90.81,90.81,60700.0,54.5665,54.5725,54.5364,54.5364,60700.0
2013-01-22 13:25:00,90.82,90.83,90.78,90.8,65500.0,54.5424,54.5484,54.5184,54.5304,65500.0
2013-01-22 13:30:00,90.8,90.84,90.78,90.8,119100.0,54.5304,54.5544,54.5184,54.5304,119100.0
2013-01-22 13:35:00,90.8,90.85,90.8,90.83,64400.0,54.5304,54.5604,54.5304,54.5484,64400.0
2013-01-22 13:40:00,90.83,90.84,90.82,90.82,49300.0,54.5484,54.5544,54.5424,54.5424,49300.0
2013-01-22 13:45:00,90.83,90.83,90.78,90.79,55700.0,54.5484,54.5484,54.5184,54.5244,55700.0
2013-01-22 13:50:00,90.79,90.81,90.78,90.8,66000.0,54.5244,54.5364,54.5184,54.5304,66000.0
2013-01-22 13:55:00,90.79,90.8,90.72,90.72,77300.0,54.5244,54.5304,54.4824,54.4824,77300.0
2013-01-22 14:00:00,90.72,90.78,90.7,90.74,123400.0,54.4824,54.5184,54.4704,54.4944,123400.0
2013-01-22 14:05:00,90.74,90.8,90.73,90.77,64600.0,54.4944,54.5304,54.4884,54.5124,64600.0
2013-01-22 14:10:00,90.76,90.81,90.75,90.81,76800.0,54.5064,54.5364,54.5004,54.5364,76800.0
2013-01-22 14:15:00,90.81,90.83,90.75,90.78,89700.0,54.5364,54.5484,54.5004,54.5184,89700.0
2013-01-22 14:20:00,90.77,90.81,90.74,90.74,94500.0,54.5124,54.5364,54.4944,54.4944,94500.0
2013-01-22 14:25:00,90.74,90.77,90.69,90.71,69400.0,54.4944,54.5124,54.4644,54.4764,69400.0
2013-01-22 14:30:00,90.71,90.75,90.66,90.7,109200.0,54.4764,54.5004,54.4463,54.4704,109200.0
2013-01-22 14:35:00,90.69,90.72,90.65,90.67,132000.0,54.4644,54.4824,54.4403,54.4523,132000.0
2013-01-22 14:40:00,90.68,90.69,90.63,90.68,78000.0,54.4584,54.4644,54.4283,54.4584,78000.0
2013-01-22 14:45:00,90.69,90.75,90.68,90.73,87900.0,54.4644,54.5004,54.4584,54.4884,87900.0
2013-01-22 14:50:00,90.74,90.75,90.65,90.68,120100.0,54.4944,54.5004,54.4403,54.4584,120100.0
2013-01-22 14:55:00,90.69,90.73,90.67,90.73,101300.0,54.4644,54.4884,54.4523,54.4884,101300.0
2013-01-22 15:00:00,90.73,90.75,90.7,90.7,92300.0,54.4884,54.5004,54.4704,54.4704,92300.0
2013-01-22 15:05:00,90.71,90.75,90.7,90.74,97100.0,54.4764,54.5004,54.4704,54.4944,97100.0
2013-01-22 15:10:00,90.73,90.75,90.66,90.67,128700.0,54.4884,54.5004,54.4463,54.4523,128700.0
2013-01-22 15:15:00,90.68,90.69,90.64,90.69,81300.0,54.4584,54.4644,54.4343,54.4644,81300.0
2013-01-22 15:20:00,90.69,90.74,90.67,90.74,136200.0,54.4644,54.4944,54.4523,54.4944,136200.0
2013-01-22 15:25:00,90.74,90.82,90.73,90.81,153600.0,54.4944,54.5424,54.4884,54.5364,153600.0
2013-01-22 15:30:00,90.82,90.85,90.81,90.83,135000.0,54.5424,54.5604,54.5364,54.5484,135000.0
2013-01-22 15:35:00,90.83,90.94,90.8,90.87,307300.0,54.5484,54.6145,54.5304,54.5725,307300.0
2013-01-22 15:40:00,90.88,90.91,90.83,90.86,284100.0,54.5785,54.5965,54.5484,54.5665,284100.0
2013-01-22 15:45:00,90.86,90.89,90.8,90.85,278600.0,54.5665,54.5845,54.5304,54.5604,278600.0
2013-01-22 15:50:00,90.85,90.87,90.77,90.86,300300.0,54.5604,54.5725,54.5124,54.5665,300300.0
2013-01-22 15:55:00,90.86,90.94,90.85,90.91,477000.0,54.5665,54.6145,54.5604,54.5965,477000.0
2013-01-23 09:30:00,90.51,90.77,90.42,90.64,530300.0,54.3563,54.5124,54.3022,54.4343,530300.0
2013-01-23 09:35:00,90.63,90.76,90.57,90.6,216000.0,54.4283,54.5064,54.3923,54.4103,216000.0
2013-01-23 09:40:00,90.6,90.67,90.58,90.65,117000.0,54.4103,54.4523,54.3983,54.4403,117000.0
2013-01-23 09:45:00,90.65,90.7,90.6,90.69,111200.0,54.4403,54.4704,54.4103,54.4644,111200.0
2013-01-23 09:50:00,90.7,90.71,90.63,90.69,112000.0,54.4704,54.4764,54.4283,54.4644,112000.0
2013-01-23 09:55:00,90.69,90.72,90.62,90.68,82700.0,54.4644,54.4824,54.4223,54.4584,82700.0
2013-01-23 10:00:00,90.7,90.75,90.62,90.75,119300.0,54.4704,54.5004,54.4223,54.5004,119300.0
2013-01-23 10:05:00,90.74,90.8,90.74,90.79,58200.0,54.4944,54.5304,54.4944,54.5244,58200.0
2013-01-23 10:10:00,90.78,90.82,90.77,90.78,55200.0,54.5184,54.5424,54.5124,54.5184,55200.0
2013-01-23 10:15:00,90.77,90.81,90.75,90.77,81400.0,54.5124,54.5364,54.5004,54.5124,81400.0
2013-01-23 10:20:00,90.77,90.79,90.7,90.71,125300.0,54.5124,54.5244,54.4704,54.4764,125300.0
2013-01-23 10:25:00,90.71,90.75,90.67,90.7,109600.0,54.4764,54.5004,54.4523,54.4704,109600.0
2013-01-23 10:30:00,90.69,90.7,90.6,90.64,95200.0,54.4644,54.4704,54.4103,54.4343,95200.0
2013-01-23 10:35:00,90.63,90.65,90.58,90.6,120100.0,54.4283,54.4403,54.3983,54.4103,120100.0
2013-01-23 10:40:00,90.59,90.62,90.52,90.53,174400.0,54.4043,54.4223,54.3623,54.3683,174400.0
2013-01-23 10:45:00,90.52,90.59,90.51,90.57,130600.0,54.3623,54.4043,54.3563,54.3923,130600.0
2013-01-23 10:50:00,90.58,90.62,90.56,90.61,52700.0,54.3983,54.4223,54.3863,54.4163,52700.0
2013-01-23 10:55:00,90.6,90.63,90.57,90.58,66100.0,54.4103,54.4283,54.3923,54.3983,66100.0
2013-01-23 11:00:00,90.58,90.6,90.55,90.56,79200.0,54.3983,54.4103,54.3803,54.3863,79200.0
2013-01-23 11:05:00,90.57,90.58,90.55,90.58,75000.0,54.3923,54.3983,54.3803,54.3983,75000.0
2013-01-23 11:10:00,90.58,90.6,90.54,90.54,110900.0,54.3983,54.4103,54.3743,54.3743,110900.0
2013-01-23 11:15:00,90.54,90.58,90.54,90.56,61800.0,54.3743,54.3983,54.3743,54.3863,61800.0
2013-01-23 11:20:00,90.55,90.59,90.53,90.53,105300.0,54.3803,54.4043,54.3683,54.3683,105300.0
2013-01-23 11:25:00,90.53,90.57,90.49,90.51,84800.0,54.3683,54.3923,54.3442,54.3563,84800.0
2013-01-23 11:30:00,90.51,90.53,90.48,90.49,41500.0,54.3563,54.3683,54.3382,54.3442,41500.0
2013-01-23 11:35:00,90.49,90.53,90.49,90.52,65700.0,54.3442,54.3683,54.3442,54.3623,65700.0
2013-01-23 11:40:00,90.52,90.53,90.49,90.49,52500.0,54.3623,54.3683,54.3442,54.3442,52500.0
2013-01-23 11:45:00,90.49,90.52,90.49,90.5,66700.0,54.3442,54.3623,54.3442,54.3503,66700.0
2013-01-23 11:50:00,90.5,90.6,90.49,90.57,85100.0,54.3503,54.4103,54.3442,54.3923,85100.0
2013-01-23 11:55:00,90.57,90.6,90.54,90.57,58700.0,54.3923,54.4103,54.3743,54.3923,58700.0
2013-01-23 12:00:00,90.57,90.61,90.56,90.57,39500.0,54.3923,54.4163,54.3863,54.3923,39500.0
2013-01-23 12:05:00,90.58,90.63,90.57,90.61,85600.0,54.3983,54.4283,54.3923,54.4163,85600.0
2013-01-23 12:10:00,90.61,90.68,90.61,90.66,119700.0,54.4163,54.4584,54.4163,54.4463,119700.0
2013-01-23 12:15:00,90.67,90.69,90.63,90.63,91700.0,54.4523,54.4644,54.4283,54.4283,91700.0
2013-01-23 12:20:00,90.64,90.64,90.6,90.6,110900.0,54.4343,54.4343,54.4103,54.4103,110900.0
2013-01-23 12:25:00,90.6,90.61,90.57,90.58,64000.0,54.4103,54.4163,54.3923,54.3983,64000.0
2013-01-23 12:30:00,90.58,90.6,90.57,90.59,51900.0,54.3983,54.4103,54.3923,54.4043,51900.0
2013-01-23 12:35:00,90.58,90.6,90.48,90.48,84900.0,54.3983,54.4103,54.3382,54.3382,84900.0
2013-01-23 12:40:00,90.49,90.51,90.44,90.45,155200.0,54.3442,54.3563,54.3142,54.3202,155200.0
2013-01-23 12:45:00,90.46,90.47,90.42,90.43,125200.0,54.3262,54.3322,54.3022,54.3082,125200.0
2013-01-23 12:50:00,90.43,90.47,90.42,90.47,52200.0,54.3082,54.3322,54.3022,54.3322,52200.0
2013-01-23 12:55:00,90.47,90.56,90.46,90.55,81000.0,54.3322,54.3863,54.3262,54.3803,81000.0
2013-01-23 13:00:00,90.56,90.6,90.55,90.56,62300.0,54.3863,54.4103,54.3803,54.3863,62300.0
2013-01-23 13:05:00,90.56,90.6,90.55,90.56,56700.0,54.3863,54.4103,54.3803,54.3863,56700.0
2013-01-23 13:10:00,90.57,90.6,90.53,90.54,69000.0,54.3923,54.4103,54.3683,54.3743,69000.0
2013-01-23 13:15:00,90.55,90.6,90.55,90.58,34100.0,54.3803,54.4103,54.3803,54.3983,34100.0
2013-01-23 13:20:00,90.58,90.59,90.54,90.55,32100.0,54.3983,54.4043,54.3743,54.3803,32100.0
2013-01-23 13:25:00,90.54,90.55,90.5,90.51,62800.0,54.3743,54.3803,54.3503,54.3563,62800.0
2013-01-23 13:30:00,90.51,90.56,90.51,90.56,45600.0,54.3563,54.3863,54.3563,54.3863,45600.0
2013-01-23 13:35:00,90.56,90.57,90.54,90.57,42600.0,54.3863,54.3923,54.3743,54.3923,42600.0
2013-01-23 13:40:00,90.56,90.58,90.55,90.57,36700.0,54.3863,54.3983,54.3803,54.3923,36700.0
2013-01-23 13:45:00,90.57,90.58,90.55,90.55,32100.0,54.3923,54.3983,54.3803,54.3803,32100.0
2013-01-23 13:50:00,90.55,90.56,90.55,90.56,46800.0,54.3803,54.3863,54.3803,54.3863,46800.0
2013-01-23 13:55:00,90.56,90.59,90.55,90.58,53400.0,54.3863,54.4043,54.3803,54.3983,53400.0
2013-01-23 14:00:00,90.59,90.61,90.58,90.61,83100.0,54.4043,54.4163,54.3983,54.4163,83100.0
2013-01-23 14:05:00,90.61,90.63,90.56,90.6,78100.0,54.4163,54.4283,54.3863,54.4103,78100.0
2013-01-23 14:10:00,90.6,90.63,90.56,90.61,100400.0,54.4103,54.4283,54.3863,54.4163,100400.0
2013-01-23 14:15:00,90.61,90.63,90.59,90.62,95400.0,54.4163,54.4283,54.4043,54.4223,95400.0
2013-01-23 14:20:00,90.62,90.65,90.62,90.64,60800.0,54.4223,54.4403,54.4223,54.4343,60800.0
2013-01-23 14:25:00,90.63,90.67,90.62,90.66,93700.0,54.4283,54.4523,54.4223,54.4463,93700.0
2013-01-23 14:30:00,90.66,90.68,90.63,90.66,78000.0,54.4463,54.4584,54.4283,54.4463,78000.0
2013-01-23 14:35:00,90.65,90.72,90.65,90.71,77400.0,54.4403,54.4824,54.4403,54.4764,77400.0
2013-01-23 14:40:00,90.71,90.73,90.7,90.73,69000.0,54.4764,54.4884,54.4704,54.4884,69000.0
2013-01-23 14:45:00,90.73,90.73,90.67,90.68,81800.0,54.4884,54.4884,54.4523,54.4584,81800.0
2013-01-23 14:50:00,90.69,90.74,90.68,90.73,105000.0,54.4644,54.4944,54.4584,54.4884,105000.0
2013-01-23 14:55:00,90.73,90.81,90.73,90.79,108600.0,54.4884,54.5364,54.4884,54.5244,108600.0
2013-01-23 15:00:00,90.78,90.81,90.77,90.8,116600.0,54.5184,54.5364,54.5124,54.5304,116600.0
2013-01-23 15:05:00,90.81,90.85,90.79,90.84,107000.0,54.5364,54.5604,54.5244,54.5544,107000.0
2013-01-23 15:10:00,90.85,90.88,90.84,90.87,132500.0,54.5604,54.5785,54.5544,54.5725,132500.0
2013-01-23 15:15:00,90.86,90.88,90.81,90.83,107900.0,54.5665,54.5785,54.5364,54.5484,107900.0
2013-01-23 15:20:00,90.82,90.84,90.76,90.76,108700.0,54.5424,54.5544,54.5064,54.5064,108700.0
2013-01-23 15:25:00,90.77,90.78,90.73,90.76,111600.0,54.5124,54.5184,54.4884,54.5064,111600.0
2013-01-23 15:30:00,90.75,90.76,90.7,90.76,144200.0,54.5004,54.5064,54.4704,54.5064,144200.0
2013-01-23 15:35:00,90.76,90.77,90.74,90.76,118500.0,54.5064,54.5124,54.4944,54.5064,118500.0
2013-01-23 15:40:00,90.75,90.76,90.65,90.71,246400.0,54.5004,54.5064,54.4403,54.4764,246400.0
2013-01-23 15:45:00,90.72,90.73,90.64,90.66,188000.0,54.4824,54.4884,54.4343,54.4463,188000.0
2013-01-23 15:50:00,90.65,90.69,90.57,90.62,277300.0,54.4403,54.4644,54.3923,54.4223,277300.0
2013-01-23 15:55:00,90.63,90.71,90.6,90.7,476100.0,54.4283,54.4764,54.4103,54.4704,476100.0
2013-01-24 09:30:00,90.85,91.35,90.75,91.35,407800.0,54.5604,54.8607,54.5004,54.8607,407800.0
2013-01-24 09:35:00,91.34,91.34,91.09,91.27,156600.0,54.8547,54.8547,54.7046,54.8127,156600.0
2013-01-24 09:40:00,91.25,91.48,91.21,91.43,180900.0,54.8007,54.9388,54.7766,54.9088,180900.0
2013-01-24 09:45:00,91.42,91.45,91.35,91.44,130000.0,54.9028,54.9208,54.8607,54.9148,130000.0
2013-01-24 09:50:00,91.44,91.51,91.32,91.35,170500.0,54.9148,54.9568,54.8427,54.8607,170500.0
2013-01-24 09:55:00,91.35,91.45,91.34,91.41,96500.0,54.8607,54.9208,54.8547,54.8968,96500.0
2013-01-24 10:00:00,91.41,91.54,91.38,91.54,82900.0,54.8968,54.9748,54.8787,54.9748,82900.0
2013-01-24 10:05:00,91.55,91.64,91.48,91.61,161500.0,54.9808,55.0349,54.9388,55.0169,161500.0
2013-01-24 10:10:00,91.61,91.63,91.55,91.59,147700.0,55.0169,55.0289,54.9808,55.0049,147700.0
2013-01-24 10:15:00,91.59,91.6,91.44,91.49,100900.0,55.0049,55.0109,54.9148,54.9448,100900.0
2013-01-24 10:20:00,91.51,91.51,91.44,91.45,109000.0,54.9568,54.9568,54.9148,54.9208,109000.0
2013-01-24 10:25:00,91.45,91.52,91.44,91.49,45600.0,54.9208,54.9628,54.9148,54.9448,45600.0
2013-01-24 10:30:00,91.49,91.54,91.48,91.48,126400.0,54.9448,54.9748,54.9388,54.9388,126400.0
2013-01-24 10:35:00,91.48,91.51,91.42,91.48,106400.0,54.9388,54.9568,54.9028,54.9388,106400.0
2013-01-24 10:40:00,91.47,91.51,91.42,91.48,100600.0,54.9328,54.9568,54.9028,54.9388,100600.0
2013-01-24 10:45:00,91.47,91.51,91.44,91.5,128700.0,54.9328,54.9568,54.9148,54.9508,128700.0
2013-01-24 10:50:00,91.5,91.51,91.44,91.45,79000.0,54.9508,54.9568,54.9148,54.9208,79000.0
2013-01-24 10:55:00,91.45,91.46,91.42,91.44,55700.0,54.9208,54.9268,54.9028,54.9148,55700.0
2013-01-24 11:00:00,91.45,91.56,91.44,91.56,82500.0,54.9208,54.9868,54.9148,54.9868,82500.0
2013-01-24 11:05:00,91.55,91.57,91.5,91.56,89200.0,54.9808,54.9928,54.9508,54.9868,89200.0
2013-01-24 11:10:00,91.55,91.65,91.55,91.64,85300.0,54.9808,55.0409,54.9808,55.0349,85300.0
2013-01-24 11:15:00,91.64,91.7,91.58,91.59,96000.0,55.0349,55.0709,54.9989,55.0049,96000.0
2013-01-24 11:20:00,91.58,91.69,91.58,91.69,74800.0,54.9989,55.0649,54.9989,55.0649,74800.0
2013-01-24 11:25:00,91.68,91.72,91.6,91.61,150000.0,55.0589,55.0829,55.0109,55.0169,150000.0
2013-01-24 11:30:00,91.61,91.67,91.6,91.66,73200.0,55.0169,55.0529,55.0109,55.0469,73200.0
2013-01-24 11:35:00,91.65,91.7,91.64,91.66,69200.0,55.0409,55.0709,55.0349,55.0469,69200.0
2013-01-24 11:40:00,91.66,91.7,91.66,91.68,86500.0,55.0469,55.0709,55.0469,55.0589,86500.0
2013-01-24 11:45:00,91.69,91.7,91.61,91.64,76500.0,55.0649,55.0709,55.0169,55.0349,76500.0
2013-01-24 11:50:00,91.64,91.7,91.64,91.67,61500.0,55.0349,55.0709,55.0349,55.0529,61500.0
2013-01-24 11:55:00,91.66,91.71,91.66,91.69,80000.0,55.0469,55.0769,55.0469,55.0649,80000.0
2013-01-24 12:00:00,91.69,91.72,91.65,91.65,106000.0,55.0649,55.0829,55.0409,55.0409,106000.0
2013-01-24 12:05:00,91.65,91.66,91.59,91.63,91800.0,55.0409,55.0469,55.0049,55.0289,91800.0
2013-01-24 12:10:00,91.63,91.67,91.6,91.64,115800.0,55.0289,55.0529,55.0109,55.0349,115800.0
2013-01-24 12:15:00,91.64,91.66,91.59,91.59,63300.0,55.0349,55.0469,55.0049,55.0049,63300.0
2013-01-24 12:20:00,91.59,91.62,91.56,91.62,70500.0,55.0049,55.0229,54.9868,55.0229,70500.0
2013-01-24 12:25:00,91.62,91.64,91.6,91.63,49500.0,55.0229,55.0349,55.0109,55.0289,49500.0
2013-01-24 12:30:00,91.63,91.63,91.52,91.54,67500.0,55.0289,55.0289,54.9628,54.9748,67500.0
2013-01-24 12:35:00,91.53,91.55,91.4,91.41,142200.0,54.9688,54.9808,54.8908,54.8968,142200.0
2013-01-24 12:40:00,91.41,91.52,91.41,91.44,87500.0,54.8968,54.9628,54.8968,54.9148,87500.0
2013-01-24 12:45:00,91.44,91.52,91.43,91.49,80500.0,54.9148,54.9628,54.9088,54.9448,80500.0
2013-01-24 12:50:00,91.49,91.51,91.43,91.45,69300.0,54.9448,54.9568,54.9088,54.9208,69300.0
2013-01-24 12:55:00,91.46,91.48,91.39,91.42,52200.0,54.9268,54.9388,54.8847,54.9028,52200.0
2013-01-24 13:00:00,91.42,91.47,91.38,91.38,39900.0,54.9028,54.9328,54.8787,54.8787,39900.0
2013-01-24 13:05:00,91.39,91.41,91.36,91.37,89000.0,54.8847,54.8968,54.8667,54.8727,89000.0
2013-01-24 13:10:00,91.37,91.37,91.33,91.34,83700.0,54.8727,54.8727,54.8487,54.8547,83700.0
2013-01-24 13:15:00,91.35,91.39,91.34,91.39,38400.0,54.8607,54.8847,54.8547,54.8847,38400.0
2013-01-24 13:20:00,91.39,91.4,91.36,91.38,82500.0,54.8847,54.8908,54.8667,54.8787,82500.0
2013-01-24 13:25:00,91.38,91.4,91.36,91.36,80500.0,54.8787,54.8908,54.8667,54.8667,80500.0
2013-01-24 13:30:00,91.35,91.36,91.28,91.28,48400.0,54.8607,54.8667,54.8187,54.8187,48400.0
2013-01-24 13:35:00,91.29,91.31,91.25,91.27,53600.0,54.8247,54.8367,54.8007,54.8127,53600.0
2013-01-24 13:40:00,91.26,91.27,91.19,91.2,73600.0,54.8067,54.8127,54.7646,54.7706,73600.0
2013-01-24 13:45:00,91.2,91.21,91.15,91.2,70900.0,54.7706,54.7766,54.7406,54.7706,70900.0
2013-01-24 13:50:00,91.21,91.24,91.18,91.23,159800.0,54.7766,54.7947,54.7586,54.7887,159800.0
2013-01-24 13:55:00,91.23,91.25,91.18,91.21,78600.0,54.7887,54.8007,54.7586,54.7766,78600.0
2013-01-24 14:00:00,91.21,91.22,91.09,91.1,86400.0,54.7766,54.7827,54.7046,54.7106,86400.0
2013-01-24 14:05:00,91.11,91.24,91.11,91.22,142000.0,54.7166,54.7947,54.7166,54.7827,142000.0
2013-01-24 14:10:00,91.23,91.3,91.23,91.26,59500.0,54.7887,54.8307,54.7887,54.8067,59500.0
2013-01-24 14:15:00,91.25,91.32,91.25,91.28,106900.0,54.8007,54.8427,54.8007,54.8187,106900.0
2013-01-24 14:20:00,91.28,91.33,91.23,91.33,70700.0,54.8187,54.8487,54.7887,54.8487,70700.0
2013-01-24 14:25:00,91.33,91.33,91.3,91.31,70000.0,54.8487,54.8487,54.8307,54.8367,70000.0
2013-01-24 14:30:00,91.31,91.37,91.29,91.31,188000.0,54.8367,54.8727,54.8247,54.8367,188000.0
2013-01-24 14:35:00,91.31,91.34,91.29,91.33,54200.0,54.8367,54.8547,54.8247,54.8487,54200.0
2013-01-24 14:40:00,91.33,91.36,91.31,91.35,91600.0,54.8487,54.8667,54.8367,54.8607,91600.0
2013-01-24 14:45:00,91.35,91.43,91.35,91.42,121100.0,54.8607,54.9088,54.8607,54.9028,121100.0
2013-01-24 14:50:00,91.42,91.46,91.4,91.42,65300.0,54.9028,54.9268,54.8908,54.9028,65300.0
2013-01-24 14:55:00,91.42,91.43,91.36,91.37,71800.0,54.9028,54.9088,54.8667,54.8727,71800.0
2013-01-24 15:00:00,91.36,91.43,91.35,91.42,89100.0,54.8667,54.9088,54.8607,54.9028,89100.0
2013-01-24 15:05:00,91.42,91.48,91.4,91.44,141000.0,54.9028,54.9388,54.8908,54.9148,141000.0
2013-01-24 15:10:00,91.44,91.47,91.41,91.42,66100.0,54.9148,54.9328,54.8968,54.9028,66100.0
2013-01-24 15:15:00,91.41,91.48,91.41,91.45,95800.0,54.8968,54.9388,54.8968,54.9208,95800.0
2013-01-24 15:20:00,91.46,91.47,91.4,91.43,105100.0,54.9268,54.9328,54.8908,54.9088,105100.0
2013-01-24 15:25:00,91.43,91.5,91.41,91.5,150000.0,54.9088,54.9508,54.8968,54.9508,150000.0
2013-01-24 15:30:00,91.5,91.57,91.49,91.53,253300.0,54.9508,54.9928,54.9448,54.9688,253300.0
2013-01-24 15:35:00,91.53,91.61,91.51,91.61,292100.0,54.9688,55.0169,54.9568,55.0169,292100.0
2013-01-24 15:40:00,91.6,91.61,91.54,91.61,210900.0,55.0109,55.0169,54.9748,55.0169,210900.0
2013-01-24 15:45:00,91.6,91.61,91.42,91.45,237700.0,55.0109,55.0169,54.9028,54.9208,237700.0
2013-01-24 15:50:00,91.45,91.47,91.36,91.36,268500.0,54.9208,54.9328,54.8667,54.8667,268500.0
2013-01-24 15:55:00,91.35,91.41,91.31,91.35,472600.0,54.8607,54.8968,54.8367,54.8607,472600.0
2013-01-25 09:30:00,91.57,91.66,91.47,91.59,276300.0,54.9928,55.0469,54.9328,55.0049,276300.0
2013-01-25 09:35:00,91.57,91.76,91.57,91.72,133600.0,54.9928,55.107,54.9928,55.0829,133600.0
2013-01-25 09:40:00,91.7,91.79,91.63,91.77,127400.0,55.0709,55.125,55.0289,55.113,127400.0
2013-01-25 09:45:00,91.78,91.8,91.52,91.53,147700.0,55.119,55.131,54.9628,54.9688,147700.0
2013-01-25 09:50:00,91.53,91.62,91.52,91.62,92300.0,54.9688,55.0229,54.9628,55.0229,92300.0
2013-01-25 09:55:00,91.62,91.66,91.6,91.62,75100.0,55.0229,55.0469,55.0109,55.0229,75100.0
2013-01-25 10:00:00,91.6,91.64,91.35,91.48,189800.0,55.0109,55.0349,54.8607,54.9388,189800.0
2013-01-25 10:05:00,91.48,91.62,91.45,91.56,134200.0,54.9388,55.0229,54.9208,54.9868,134200.0
2013-01-25 10:10:00,91.56,91.65,91.53,91.53,124600.0,54.9868,55.0409,54.9688,54.9688,124600.0
2013-01-25 10:15:00,91.54,91.54,91.48,91.5,78600.0,54.9748,54.9748,54.9388,54.9508,78600.0
2013-01-25 10:20:00,91.5,91.5,91.42,91.42,103700.0,54.9508,54.9508,54.9028,54.9028,103700.0
2013-01-25 10:25:00,91.42,91.43,91.18,91.2,146000.0,54.9028,54.9088,54.7586,54.7706,146000.0
2013-01-25 10:30:00,91.2,91.27,91.2,91.22,104900.0,54.7706,54.8127,54.7706,54.7827,104900.0
2013-01-25 10:35:00,91.22,91.23,91.17,91.19,41500.0,54.7827,54.7887,54.7526,54.7646,41500.0
2013-01-25 10:40:00,91.19,91.23,91.17,91.17,76400.0,54.7646,54.7887,54.7526,54.7526,76400.0
2013-01-25 10:45:00,91.17,91.18,91.13,91.16,76100.0,54.7526,54.7586,54.7286,54.7466,76100.0
2013-01-25 10:50:00,91.17,91.24,91.15,91.22,101300.0,54.7526,54.7947,54.7406,54.7827,101300.0
2013-01-25 10:55:00,91.23,91.33,91.21,91.33,100400.0,54.7887,54.8487,54.7766,54.8487,100400.0
2013-01-25 11:00:00,91.33,91.41,91.29,91.37,71500.0,54.8487,54.8968,54.8247,54.8727,71500.0
2013-01-25 11:05:00,91.37,91.42,91.34,91.37,70000.0,54.8727,54.9028,54.8547,54.8727,70000.0
2013-01-25 11:10:00,91.37,91.38,91.31,91.32,51600.0,54.8727,54.8787,54.8367,54.8427,51600.0
2013-01-25 11:15:00,91.32,91.35,91.18,91.22,75300.0,54.8427,54.8607,54.7586,54.7827,75300.0
2013-01-25 11:20:00,91.22,91.29,91.21,91.27,90100.0,54.7827,54.8247,54.7766,54.8127,90100.0
2013-01-25 11:25:00,91.27,91.37,91.25,91.35,117400.0,54.8127,54.8727,54.8007,54.8607,117400.0
2013-01-25 11:30:00,91.35,91.36,91.3,91.35,46800.0,54.8607,54.8667,54.8307,54.8607,46800.0
2013-01-25 11:35:00,91.34,91.38,91.3,91.31,105100.0,54.8547,54.8787,54.8307,54.8367,105100.0
2013-01-25 11:40:00,91.3,91.34,91.27,91.27,63900.0,54.8307,54.8547,54.8127,54.8127,63900.0
2013-01-25 11:45:00,91.27,91.37,91.26,91.36,55000.0,54.8127,54.8727,54.8067,54.8667,55000.0
2013-01-25 11:50:00,91.36,91.37,91.27,91.3,50600.0,54.8667,54.8727,54.8127,54.8307,50600.0
2013-01-25 11:55:00,91.3,91.36,91.28,91.32,57700.0,54.8307,54.8667,54.8187,54.8427,57700.0
2013-01-25 12:00:00,91.32,91.37,91.3,91.35,73500.0,54.8427,54.8727,54.8307,54.8607,73500.0
2013-01-25 12:05:00,91.36,91.49,91.35,91.49,53000.0,54.8667,54.9448,54.8607,54.9448,53000.0
2013-01-25 12:10:00,91.49,91.54,91.47,91.52,87300.0,54.9448,54.9748,54.9328,54.9628,87300.0
2013-01-25 12:15:00,91.53,91.63,91.51,91.61,93000.0,54.9688,55.0289,54.9568,55.0169,93000.0
2013-01-25 12:20:00,91.61,91.62,91.56,91.58,51700.0,55.0169,55.0229,54.9868,54.9989,51700.0
2013-01-25 12:25:00,91.58,91.58,91.5,91.51,42000.0,54.9989,54.9989,54.9508,54.9568,42000.0
2013-01-25 12:30:00,91.5,91.59,91.48,91.56,55600.0,54.9508,55.0049,54.9388,54.9868,55600.0
2013-01-25 12:35:00,91.58,91.6,91.55,91.6,53000.0,54.9989,55.0109,54.9808,55.0109,53000.0
2013-01-25 12:40:00,91.6,91.61,91.55,91.57,62000.0,55.0109,55.0169,54.9808,54.9928,62000.0
2013-01-25 12:45:00,91.58,91.6,91.55,91.56,35000.0,54.9989,55.0109,54.9808,54.9868,35000.0
2013-01-25 12:50:00,91.57,91.61,91.55,91.6,30100.0,54.9928,55.0169,54.9808,55.0109,30100.0
2013-01-25 12:55:00,91.59,91.6,91.55,91.58,43100.0,55.0049,55.0109,54.9808,54.9989,43100.0
2013-01-25 13:00:00,91.58,91.59,91.51,91.52,87700.0,54.9989,55.0049,54.9568,54.9628,87700.0
2013-01-25 13:05:00,91.53,91.56,91.5,91.52,80100.0,54.9688,54.9868,54.9508,54.9628,80100.0
2013-01-25 13:10:00,91.52,91.52,91.44,91.46,117400.0,54.9628,54.9628,54.9148,54.9268,117400.0
2013-01-25 13:15:00,91.46,91.51,91.45,91.47,35900.0,54.9268,54.9568,54.9208,54.9328,35900.0
2013-01-25 13:20:00,91.47,91.5,91.44,91.49,29700.0,54.9328,54.9508,54.9148,54.9448,29700.0
2013-01-25 13:25:00,91.49,91.52,91.47,91.49,37500.0,54.9448,54.9628,54.9328,54.9448,37500.0
2013-01-25 13:30:00,91.5,91.51,91.46,91.47,36000.0,54.9508,54.9568,54.9268,54.9328,36000.0
2013-01-25 13:35:00,91.47,91.5,91.43,91.49,33700.0,54.9328,54.9508,54.9088,54.9448,33700.0
2013-01-25 13:40:00,91.48,91.59,91.48,91.57,57600.0,54.9388,55.0049,54.9388,54.9928,57600.0
2013-01-25 13:45:00,91.57,91.61,91.54,91.54,81800.0,54.9928,55.0169,54.9748,54.9748,81800.0
2013-01-25 13:50:00,91.53,91.55,91.47,91.5,69000.0,54.9688,54.9808,54.9328,54.9508,69000.0
2013-01-25 13:55:00,91.5,91.5,91.42,91.43,46000.0,54.9508,54.9508,54.9028,54.9088,46000.0
2013-01-25 14:00:00,91.44,91.51,91.43,91.5,48900.0,54.9148,54.9568,54.9088,54.9508,48900.0
2013-01-25 14:05:00,91.5,91.51,91.45,91.49,41800.0,54.9508,54.9568,54.9208,54.9448,41800.0
2013-01-25 14:10:00,91.49,91.54,91.46,91.46,58500.0,54.9448,54.9748,54.9268,54.9268,58500.0
2013-01-25 14:15:00,91.47,91.49,91.44,91.46,41700.0,54.9328,54.9448,54.9148,54.9268,41700.0
2013-01-25 14:20:00,91.46,91.46,91.43,91.44,59500.0,54.9268,54.9268,54.9088,54.9148,59500.0
2013-01-25 14:25:00,91.44,91.47,91.44,91.46,37000.0,54.9148,54.9328,54.9148,54.9268,37000.0
2013-01-25 14:30:00,91.45,91.51,91.45,91.48,54300.0,54.9208,54.9568,54.9208,54.9388,54300.0
2013-01-25 14:35:00,91.48,91.51,91.44,91.44,70400.0,54.9388,54.9568,54.9148,54.9148,70400.0
2013-01-25 14:40:00,91.45,91.45,91.41,91.45,55700.0,54.9208,54.9208,54.8968,54.9208,55700.0
2013-01-25 14:45:00,91.45,91.49,91.43,91.49,49900.0,54.9208,54.9448,54.9088,54.9448,49900.0
2013-01-25 14:50:00,91.48,91.5,91.45,91.47,63700.0,54.9388,54.9508,54.9208,54.9328,63700.0
2013-01-25 14:55:00,91.46,91.47,91.4,91.4,73000.0,54.9268,54.9328,54.8908,54.8908,73000.0
2013-01-25 15:00:00,91.4,91.47,91.4,91.43,56700.0,54.8908,54.9328,54.8908,54.9088,56700.0
2013-01-25 15:05:00,91.42,91.42,91.33,91.4,128000.0,54.9028,54.9028,54.8487,54.8908,128000.0
2013-01-25 15:10:00,91.4,91.46,91.4,91.43,71200.0,54.8908,54.9268,54.8908,54.9088,71200.0
2013-01-25 15:15:00,91.43,91.5,91.41,91.48,81400.0,54.9088,54.9508,54.8968,54.9388,81400.0
2013-01-25 15:20:00,91.47,91.51,91.47,91.49,88600.0,54.9328,54.9568,54.9328,54.9448,88600.0
2013-01-25 15:25:00,91.5,91.59,91.49,91.55,142900.0,54.9508,55.0049,54.9448,54.9808,142900.0
2013-01-25 15:30:00,91.56,91.59,91.52,91.56,169100.0,54.9868,55.0049,54.9628,54.9868,169100.0
2013-01-25 15:35:00,91.56,91.57,91.52,91.52,118100.0,54.9868,54.9928,54.9628,54.9628,118100.0
2013-01-25 15:40:00,91.52,91.53,91.36,91.37,182800.0,54.9628,54.9688,54.8667,54.8727,182800.0
2013-01-25 15:45:00,91.36,91.4,91.33,91.33,239900.0,54.8667,54.8908,54.8487,54.8487,239900.0
2013-01-25 15:50:00,91.33,91.55,91.33,91.52,373500.0,54.8487,54.9808,54.8487,54.9628,373500.0
2013-01-25 15:55:00,91.51,91.75,91.43,91.67,1065500.0,54.9568,55.1009,54.9088,55.0529,1065500.0
2013-01-28 09:30:00,91.75,91.75,91.33,91.4,401300.0,55.1009,55.1009,54.8487,54.8908,401300.0
2013-01-28 09:35:00,91.4,91.41,91.12,91.25,194800.0,54.8908,54.8968,54.7226,54.8007,194800.0
2013-01-28 09:40:00,91.24,91.33,91.17,91.21,339400.0,54.7947,54.8487,54.7526,54.7766,339400.0
2013-01-28 09:45:00,91.22,91.33,91.22,91.27,214100.0,54.7827,54.8487,54.7827,54.8127,214100.0
2013-01-28 09:50:00,91.28,91.3,91.05,91.05,166900.0,54.8187,54.8307,54.6806,54.6806,166900.0
2013-01-28 09:55:00,91.05,91.07,91.0,91.01,90600.0,54.6806,54.6926,54.6505,54.6565,90600.0
2013-01-28 10:00:00,91.0,91.01,90.83,90.92,184900.0,54.6505,54.6565,54.5484,54.6025,184900.0
2013-01-28 10:05:00,90.92,90.99,90.89,90.95,169100.0,54.6025,54.6445,54.5845,54.6205,169100.0
2013-01-28 10:10:00,90.95,90.96,90.9,90.91,98000.0,54.6205,54.6265,54.5905,54.5965,98000.0
2013-01-28 10:15:00,90.91,90.97,90.88,90.91,82900.0,54.5965,54.6325,54.5785,54.5965,82900.0
2013-01-28 10:20:00,90.91,90.97,90.91,90.95,80400.0,54.5965,54.6325,54.5965,54.6205,80400.0
2013-01-28 10:25:00,90.94,90.97,90.92,90.94,89200.0,54.6145,54.6325,54.6025,54.6145,89200.0
2013-01-28 10:30:00,90.94,90.94,90.84,90.88,88400.0,54.6145,54.6145,54.5544,54.5785,88400.0
2013-01-28 10:35:00,90.86,90.89,90.79,90.8,103500.0,54.5665,54.5845,54.5244,54.5304,103500.0
2013-01-28 10:40:00,90.79,90.9,90.77,90.9,121600.0,54.5244,54.5905,54.5124,54.5905,121600.0
2013-01-28 10:45:00,90.9,91.0,90.89,90.98,113500.0,54.5905,54.6505,54.5845,54.6385,113500.0
2013-01-28 10:50:00,90.97,90.98,90.88,90.89,89100.0,54.6325,54.6385,54.5785,54.5845,89100.0
2013-01-28 10:55:00,90.9,90.95,90.88,90.92,63000.0,54.5905,54.6205,54.5785,54.6025,63000.0
2013-01-28 11:00:00,90.93,90.97,90.92,90.97,60100.0,54.6085,54.6325,54.6025,54.6325,60100.0
2013-01-28 11:05:00,90.96,90.97,90.88,90.9,51000.0,54.6265,54.6325,54.5785,54.5905,51000.0
2013-01-28 11:10:00,90.9,90.93,90.88,90.9,60300.0,54.5905,54.6085,54.5785,54.5905,60300.0
2013-01-28 11:15:00,90.9,90.91,90.81,90.83,68200.0,54.5905,54.5965,54.5364,54.5484,68200.0
2013-01-28 11:20:00,90.82,90.87,90.81,90.82,65300.0,54.5424,54.5725,54.5364,54.5424,65300.0
2013-01-28 11:25:00,90.83,90.96,90.82,90.95,59500.0,54.5484,54.6265,54.5424,54.6205,59500.0
2013-01-28 11:30:00,90.96,90.98,90.91,90.95,86900.0,54.6265,54.6385,54.5965,54.6205,86900.0
2013-01-28 11:35:00,90.95,90.99,90.94,90.97,110700.0,54.6205,54.6445,54.6145,54.6325,110700.0
2013-01-28 11:40:00,90.97,90.99,90.93,90.96,102700.0,54.6325,54.6445,54.6085,54.6265,102700.0
2013-01-28 11:45:00,90.97,91.0,90.94,90.95,79000.0,54.6325,54.6505,54.6145,54.6205,79000.0
2013-01-28 11:50:00,90.94,91.0,90.9,90.9,69900.0,54.6145,54.6505,54.5905,54.5905,69900.0
2013-01-28 11:55:00,90.9,90.92,90.89,90.91,67700.0,54.5905,54.6025,54.5845,54.5965,67700.0
2013-01-28 12:00:00,90.92,90.98,90.91,90.96,68600.0,54.6025,54.6385,54.5965,54.6265,68600.0
2013-01-28 12:05:00,90.95,90.98,90.92,90.98,66500.0,54.6205,54.6385,54.6025,54.6385,66500.0
2013-01-28 12:10:00,90.98,91.01,90.96,90.98,67700.0,54.6385,54.6565,54.6265,54.6385,67700.0
2013-01-28 12:15:00,90.98,90.98,90.93,90.96,52800.0,54.6385,54.6385,54.6085,54.6265,52800.0
2013-01-28 12:20:00,90.96,90.97,90.9,90.91,56900.0,54.6265,54.6325,54.5905,54.5965,56900.0
2013-01-28 12:25:00,90.9,90.93,90.86,90.86,84500.0,54.5905,54.6085,54.5665,54.5665,84500.0
2013-01-28 12:30:00,90.87,90.87,90.8,90.83,94400.0,54.5725,54.5725,54.5304,54.5484,94400.0
2013-01-28 12:35:00,90.83,90.86,90.82,90.84,36000.0,54.5484,54.5665,54.5424,54.5544,36000.0
2013-01-28 12:40:00,90.85,90.88,90.82,90.82,54700.0,54.5604,54.5785,54.5424,54.5424,54700.0
2013-01-28 12:45:00,90.83,90.89,90.82,90.88,46500.0,54.5484,54.5845,54.5424,54.5785,46500.0
2013-01-28 12:50:00,90.88,90.94,90.87,90.94,82900.0,54.5785,54.6145,54.5725,54.6145,82900.0
2013-01-28 12:55:00,90.94,91.0,90.92,90.98,83500.0,54.6145,54.6505,54.6025,54.6385,83500.0
2013-01-28 13:00:00,90.99,90.99,90.92,90.94,49700.0,54.6445,54.6445,54.6025,54.6145,49700.0
2013-01-28 13:05:00,90.93,90.94,90.87,90.89,53100.0,54.6085,54.6145,54.5725,54.5845,53100.0
2013-01-28 13:10:00,90.89,90.93,90.86,90.92,47100.0,54.5845,54.6085,54.5665,54.6025,47100.0
2013-01-28 13:15:00,90.92,90.93,90.89,90.91,43300.0,54.6025,54.6085,54.5845,54.5965,43300.0
2013-01-28 13:20:00,90.91,90.93,90.87,90.92,37600.0,54.5965,54.6085,54.5725,54.6025,37600.0
2013-01-28 13:25:00,90.92,90.98,90.92,90.98,77400.0,54.6025,54.6385,54.6025,54.6385,77400.0
2013-01-28 13:30:00,90.97,91.02,90.97,90.99,52600.0,54.6325,54.6625,54.6325,54.6445,52600.0
2013-01-28 13:35:00,90.99,91.08,90.98,91.06,73200.0,54.6445,54.6986,54.6385,54.6866,73200.0
2013-01-28 13:40:00,91.06,91.06,91.02,91.03,36300.0,54.6866,54.6866,54.6625,54.6685,36300.0
2013-01-28 13:45:00,91.03,91.1,91.03,91.09,47700.0,54.6685,54.7106,54.6685,54.7046,47700.0
2013-01-28 13:50:00,91.1,91.12,91.06,91.12,59900.0,54.7106,54.7226,54.6866,54.7226,59900.0
2013-01-28 13:55:00,91.11,91.16,91.1,91.15,94100.0,54.7166,54.7466,54.7106,54.7406,94100.0
2013-01-28 14:00:00,91.15,91.16,91.14,91.16,79900.0,54.7406,54.7466,54.7346,54.7466,79900.0
2013-01-28 14:05:00,91.16,91.21,91.15,91.21,89400.0,54.7466,54.7766,54.7406,54.7766,89400.0
2013-01-28 14:10:00,91.2,91.24,91.19,91.23,67300.0,54.7706,54.7947,54.7646,54.7887,67300.0
2013-01-28 14:15:00,91.23,91.25,91.2,91.21,82300.0,54.7887,54.8007,54.7706,54.7766,82300.0
2013-01-28 14:20:00,91.21,91.21,91.16,91.18,108900.0,54.7766,54.7766,54.7466,54.7586,108900.0
2013-01-28 14:25:00,91.19,91.24,91.17,91.24,50000.0,54.7646,54.7947,54.7526,54.7947,50000.0
2013-01-28 14:30:00,91.24,91.26,91.22,91.22,74200.0,54.7947,54.8067,54.7827,54.7827,74200.0
2013-01-28 14:35:00,91.22,91.25,91.2,91.22,96500.0,54.7827,54.8007,54.7706,54.7827,96500.0
2013-01-28 14:40:00,91.22,91.26,91.2,91.25,92700.0,54.7827,54.8067,54.7706,54.8007,92700.0
2013-01-28 14:45:00,91.25,91.34,91.24,91.32,121000.0,54.8007,54.8547,54.7947,54.8427,121000.0
2013-01-28 14:50:00,91.32,91.4,91.29,91.35,118100.0,54.8427,54.8908,54.8247,54.8607,118100.0
2013-01-28 14:55:00,91.36,91.37,91.29,91.33,83100.0,54.8667,54.8727,54.8247,54.8487,83100.0
2013-01-28 15:00:00,91.33,91.41,91.32,91.36,187200.0,54.8487,54.8968,54.8427,54.8667,187200.0
2013-01-28 15:05:00,91.37,91.38,91.3,91.35,166700.0,54.8727,54.8787,54.8307,54.8607,166700.0
2013-01-28 15:10:00,91.34,91.39,91.34,91.36,119400.0,54.8547,54.8847,54.8547,54.8667,119400.0
2013-01-28 15:15:00,91.36,91.37,91.31,91.33,132300.0,54.8667,54.8727,54.8367,54.8487,132300.0
2013-01-28 15:20:00,91.32,91.32,91.19,91.24,235900.0,54.8427,54.8427,54.7646,54.7947,235900.0
2013-01-28 15:25:00,91.24,91.34,91.24,91.28,120100.0,54.7947,54.8547,54.7947,54.8187,120100.0
2013-01-28 15:30:00,91.29,91.31,91.25,91.3,142400.0,54.8247,54.8367,54.8007,54.8307,142400.0
2013-01-28 15:35:00,91.31,91.34,91.28,91.31,122900.0,54.8367,54.8547,54.8187,54.8367,122900.0
2013-01-28 15:40:00,91.3,91.3,91.16,91.22,197000.0,54.8307,54.8307,54.7466,54.7827,197000.0
2013-01-28 15:45:00,91.22,91.23,91.16,91.2,198800.0,54.7827,54.7887,54.7466,54.7706,198800.0
2013-01-28 15:50:00,91.21,91.21,91.16,91.17,199700.0,54.7766,54.7766,54.7466,54.7526,199700.0
2013-01-28 15:55:00,91.17,91.21,91.1,91.13,321500.0,54.7526,54.7766,54.7106,54.7286,321500.0
2013-01-29 09:30:00,91.07,91.57,91.07,91.56,303900.0,54.6926,54.9928,54.6926,54.9868,303900.0
2013-01-29 09:35:00,91.58,91.63,91.43,91.44,172900.0,54.9989,55.0289,54.9088,54.9148,172900.0
2013-01-29 09:40:00,91.45,91.5,91.42,91.45,79600.0,54.9208,54.9508,54.9028,54.9208,79600.0
2013-01-29 09:45:00,91.45,91.48,91.42,91.43,109500.0,54.9208,54.9388,54.9028,54.9088,109500.0
2013-01-29 09:50:00,91.44,91.51,91.44,91.49,115400.0,54.9148,54.9568,54.9148,54.9448,115400.0
2013-01-29 09:55:00,91.5,91.55,91.39,91.39,94400.0,54.9508,54.9808,54.8847,54.8847,94400.0
2013-01-29 10:00:00,91.4,91.51,91.31,91.39,220200.0,54.8908,54.9568,54.8367,54.8847,220200.0
2013-01-29 10:05:00,91.39,91.41,91.31,91.37,134100.0,54.8847,54.8968,54.8367,54.8727,134100.0
2013-01-29 10:10:00,91.37,91.43,91.34,91.42,100700.0,54.8727,54.9088,54.8547,54.9028,100700.0
2013-01-29 10:15:00,91.43,91.45,91.38,91.42,92800.0,54.9088,54.9208,54.8787,54.9028,92800.0
2013-01-29 10:20:00,91.42,91.54,91.42,91.53,89700.0,54.9028,54.9748,54.9028,54.9688,89700.0
2013-01-29 10:25:00,91.53,91.53,91.42,91.44,93300.0,54.9688,54.9688,54.9028,54.9148,93300.0
2013-01-29 10:30:00,91.46,91.56,91.44,91.55,134300.0,54.9268,54.9868,54.9148,54.9808,134300.0
2013-01-29 10:35:00,91.55,91.55,91.38,91.41,145600.0,54.9808,54.9808,54.8787,54.8968,145600.0
2013-01-29 10:40:00,91.41,91.45,91.37,91.4,108400.0,54.8968,54.9208,54.8727,54.8908,108400.0
2013-01-29 10:45:00,91.41,91.42,91.38,91.41,77600.0,54.8968,54.9028,54.8787,54.8968,77600.0
2013-01-29 10:50:00,91.42,91.48,91.4,91.47,84000.0,54.9028,54.9388,54.8908,54.9328,84000.0
2013-01-29 10:55:00,91.46,91.47,91.39,91.39,119900.0,54.9268,54.9328,54.8847,54.8847,119900.0
2013-01-29 11:00:00,91.39,91.41,91.32,91.34,82900.0,54.8847,54.8968,54.8427,54.8547,82900.0
2013-01-29 11:05:00,91.34,91.35,91.3,91.32,80100.0,54.8547,54.8607,54.8307,54.8427,80100.0
2013-01-29 11:10:00,91.31,91.34,91.26,91.3,98100.0,54.8367,54.8547,54.8067,54.8307,98100.0
2013-01-29 11:15:00,91.3,91.37,91.3,91.33,94000.0,54.8307,54.8727,54.8307,54.8487,94000.0
2013-01-29 11:20:00,91.33,91.39,91.3,91.37,114200.0,54.8487,54.8847,54.8307,54.8727,114200.0
2013-01-29 11:25:00,91.37,91.44,91.31,91.43,124500.0,54.8727,54.9148,54.8367,54.9088,124500.0
2013-01-29 11:30:00,91.44,91.45,91.37,91.39,65300.0,54.9148,54.9208,54.8727,54.8847,65300.0
2013-01-29 11:35:00,91.38,91.38,91.28,91.29,118100.0,54.8787,54.8787,54.8187,54.8247,118100.0
2013-01-29 11:40:00,91.29,91.31,91.28,91.3,63600.0,54.8247,54.8367,54.8187,54.8307,63600.0
2013-01-29 11:45:00,91.3,91.39,91.28,91.36,83800.0,54.8307,54.8847,54.8187,54.8667,83800.0
2013-01-29 11:50:00,91.37,91.4,91.33,91.37,97100.0,54.8727,54.8908,54.8487,54.8727,97100.0
2013-01-29 11:55:00,91.36,91.4,91.3,91.39,130600.0,54.8667,54.8908,54.8307,54.8847,130600.0
2013-01-29 12:00:00,91.39,91.43,91.37,91.38,77300.0,54.8847,54.9088,54.8727,54.8787,77300.0
2013-01-29 12:05:00,91.38,91.42,91.36,91.41,61000.0,54.8787,54.9028,54.8667,54.8968,61000.0
2013-01-29 12:10:00,91.4,91.42,91.38,91.4,53300.0,54.8908,54.9028,54.8787,54.8908,53300.0
2013-01-29 12:15:00,91.4,91.42,91.39,91.41,40200.0,54.8908,54.9028,54.8847,54.8968,40200.0
2013-01-29 12:20:00,91.41,91.42,91.35,91.36,79200.0,54.8968,54.9028,54.8607,54.8667,79200.0
2013-01-29 12:25:00,91.36,91.43,91.36,91.37,43400.0,54.8667,54.9088,54.8667,54.8727,43400.0
2013-01-29 12:30:00,91.38,91.43,91.38,91.42,45200.0,54.8787,54.9088,54.8787,54.9028,45200.0
2013-01-29 12:35:00,91.4,91.42,91.37,91.41,47700.0,54.8908,54.9028,54.8727,54.8968,47700.0
2013-01-29 12:40:00,91.41,91.44,91.38,91.39,43200.0,54.8968,54.9148,54.8787,54.8847,43200.0
2013-01-29 12:45:00,91.39,91.42,91.37,91.41,34500.0,54.8847,54.9028,54.8727,54.8968,34500.0
2013-01-29 12:50:00,91.41,91.48,91.41,91.48,63500.0,54.8968,54.9388,54.8968,54.9388,63500.0
2013-01-29 12:55:00,91.47,91.48,91.41,91.43,49500.0,54.9328,54.9388,54.8968,54.9088,49500.0
2013-01-29 13:00:00,91.43,91.5,91.43,91.48,49600.0,54.9088,54.9508,54.9088,54.9388,49600.0
2013-01-29 13:05:00,91.48,91.54,91.48,91.52,130100.0,54.9388,54.9748,54.9388,54.9628,130100.0
2013-01-29 13:10:00,91.52,91.55,91.51,91.53,101400.0,54.9628,54.9808,54.9568,54.9688,101400.0
2013-01-29 13:15:00,91.52,91.59,91.51,91.59,71000.0,54.9628,55.0049,54.9568,55.0049,71000.0
2013-01-29 13:20:00,91.58,91.61,91.55,91.57,84900.0,54.9989,55.0169,54.9808,54.9928,84900.0
2013-01-29 13:25:00,91.56,91.56,91.47,91.47,132500.0,54.9868,54.9868,54.9328,54.9328,132500.0
2013-01-29 13:30:00,91.48,91.5,91.47,91.49,34900.0,54.9388,54.9508,54.9328,54.9448,34900.0
2013-01-29 13:35:00,91.49,91.55,91.48,91.51,52500.0,54.9448,54.9808,54.9388,54.9568,52500.0
2013-01-29 13:40:00,91.52,91.52,91.44,91.47,48500.0,54.9628,54.9628,54.9148,54.9328,48500.0
2013-01-29 13:45:00,91.47,91.55,91.44,91.45,122200.0,54.9328,54.9808,54.9148,54.9208,122200.0
2013-01-29 13:50:00,91.46,91.51,91.44,91.47,59600.0,54.9268,54.9568,54.9148,54.9328,59600.0
2013-01-29 13:55:00,91.47,91.61,91.45,91.61,98100.0,54.9328,55.0169,54.9208,55.0169,98100.0
2013-01-29 14:00:00,91.6,91.7,91.59,91.7,148900.0,55.0109,55.0709,55.0049,55.0709,148900.0
2013-01-29 14:05:00,91.7,91.75,91.65,91.7,174900.0,55.0709,55.1009,55.0409,55.0709,174900.0
2013-01-29 14:10:00,91.7,91.73,91.65,91.71,121100.0,55.0709,55.0889,55.0409,55.0769,121100.0
2013-01-29 14:15:00,91.7,91.73,91.63,91.63,112500.0,55.0709,55.0889,55.0289,55.0289,112500.0
2013-01-29 14:20:00,91.63,91.68,91.62,91.64,40200.0,55.0289,55.0589,55.0229,55.0349,40200.0
2013-01-29 14:25:00,91.64,91.65,91.56,91.58,54800.0,55.0349,55.0409,54.9868,54.9989,54800.0
2013-01-29 14:30:00,91.57,91.64,91.56,91.61,95200.0,54.9928,55.0349,54.9868,55.0169,95200.0
2013-01-29 14:35:00,91.6,91.71,91.6,91.68,102600.0,55.0109,55.0769,55.0109,55.0589,102600.0
2013-01-29 14:40:00,91.69,91.74,91.69,91.71,85900.0,55.0649,55.0949,55.0649,55.0769,85900.0
2013-01-29 14:45:00,91.71,91.73,91.68,91.68,87400.0,55.0769,55.0889,55.0589,55.0589,87400.0
2013-01-29 14:50:00,91.69,91.71,91.67,91.7,39500.0,55.0649,55.0769,55.0529,55.0709,39500.0
2013-01-29 14:55:00,91.7,91.75,91.68,91.72,141900.0,55.0709,55.1009,55.0589,55.0829,141900.0
2013-01-29 15:00:00,91.73,91.8,91.72,91.78,107600.0,55.0889,55.131,55.0829,55.119,107600.0
2013-01-29 15:05:00,91.79,91.79,91.73,91.78,126200.0,55.125,55.125,55.0889,55.119,126200.0
2013-01-29 15:10:00,91.79,91.89,91.78,91.8,253100.0,55.125,55.185,55.119,55.131,253100.0
2013-01-29 15:15:00,91.8,91.85,91.77,91.85,70200.0,55.131,55.161,55.113,55.161,70200.0
2013-01-29 15:20:00,91.85,91.9,91.82,91.82,184400.0,55.161,55.191,55.143,55.143,184400.0
2013-01-29 15:25:00,91.82,91.91,91.81,91.88,183300.0,55.143,55.197,55.137,55.179,183300.0
2013-01-29 15:30:00,91.89,91.89,91.8,91.88,276000.0,55.185,55.185,55.131,55.179,276000.0
2013-01-29 15:35:00,91.88,91.93,91.88,91.89,282300.0,55.179,55.209,55.179,55.185,282300.0
2013-01-29 15:40:00,91.9,91.92,91.86,91.91,171900.0,55.191,55.203,55.167,55.197,171900.0
2013-01-29 15:45:00,91.92,91.92,91.82,91.84,223700.0,55.203,55.203,55.143,55.155,223700.0
2013-01-29 15:50:00,91.84,91.91,91.78,91.88,331000.0,55.155,55.197,55.119,55.179,331000.0
2013-01-29 15:55:00,91.88,91.91,91.76,91.77,544800.0,55.179,55.197,55.107,55.113,544800.0
2013-01-30 09:30:00,91.17,91.55,91.17,91.45,480300.0,54.7526,54.9808,54.7526,54.9208,480300.0
2013-01-30 09:35:00,91.46,91.66,91.34,91.64,246000.0,54.9268,55.0469,54.8547,55.0349,246000.0
2013-01-30 09:40:00,91.64,91.72,91.44,91.48,342100.0,55.0349,55.0829,54.9148,54.9388,342100.0
2013-01-30 09:45:00,91.48,91.57,91.4,91.46,286600.0,54.9388,54.9928,54.8908,54.9268,286600.0
2013-01-30 09:50:00,91.46,91.46,91.14,91.17,266900.0,54.9268,54.9268,54.7346,54.7526,266900.0
2013-01-30 09:55:00,91.18,91.27,91.15,91.15,186300.0,54.7586,54.8127,54.7406,54.7406,186300.0
2013-01-30 10:00:00,91.15,91.17,91.0,91.01,309500.0,54.7406,54.7526,54.6505,54.6565,309500.0
2013-01-30 10:05:00,91.04,91.09,90.91,90.94,207900.0,54.6746,54.7046,54.5965,54.6145,207900.0
2013-01-30 10:10:00,90.94,91.11,90.94,91.11,238900.0,54.6145,54.7166,54.6145,54.7166,238900.0
2013-01-30 10:15:00,91.09,91.18,91.04,91.16,133300.0,54.7046,54.7586,54.6746,54.7466,133300.0
2013-01-30 10:20:00,91.15,91.34,91.15,91.33,178900.0,54.7406,54.8547,54.7406,54.8487,178900.0
2013-01-30 10:25:00,91.33,91.4,91.32,91.36,117000.0,54.8487,54.8908,54.8427,54.8667,117000.0
2013-01-30 10:30:00,91.35,91.37,91.29,91.35,157900.0,54.8607,54.8727,54.8247,54.8607,157900.0
2013-01-30 10:35:00,91.35,91.36,91.29,91.3,104700.0,54.8607,54.8667,54.8247,54.8307,104700.0
2013-01-30 10:40:00,91.31,91.33,91.18,91.18,115000.0,54.8367,54.8487,54.7586,54.7586,115000.0
2013-01-30 10:45:00,91.18,91.25,91.18,91.22,112200.0,54.7586,54.8007,54.7586,54.7827,112200.0
2013-01-30 10:50:00,91.21,91.28,91.19,91.27,90800.0,54.7766,54.8187,54.7646,54.8127,90800.0
2013-01-30 10:55:00,91.27,91.29,91.22,91.25,48700.0,54.8127,54.8247,54.7827,54.8007,48700.0
2013-01-30 11:00:00,91.25,91.3,91.22,91.27,77600.0,54.8007,54.8307,54.7827,54.8127,77600.0
2013-01-30 11:05:00,91.28,91.34,91.27,91.27,99200.0,54.8187,54.8547,54.8127,54.8127,99200.0
2013-01-30 11:10:00,91.28,91.28,91.2,91.22,87600.0,54.8187,54.8187,54.7706,54.7827,87600.0
2013-01-30 11:15:00,91.22,91.23,91.13,91.15,93800.0,54.7827,54.7887,54.7286,54.7406,93800.0
2013-01-30 11:20:00,91.16,91.18,91.12,91.12,54100.0,54.7466,54.7586,54.7226,54.7226,54100.0
2013-01-30 11:25:00,91.12,91.21,91.11,91.19,120400.0,54.7226,54.7766,54.7166,54.7646,120400.0
2013-01-30 11:30:00,91.19,91.22,91.18,91.2,64300.0,54.7646,54.7827,54.7586,54.7706,64300.0
2013-01-30 11:35:00,91.21,91.28,91.2,91.21,78200.0,54.7766,54.8187,54.7706,54.7766,78200.0
2013-01-30 11:40:00,91.21,91.24,91.2,91.22,60700.0,54.7766,54.7947,54.7706,54.7827,60700.0
2013-01-30 11:45:00,91.23,91.24,91.16,91.17,57200.0,54.7887,54.7947,54.7466,54.7526,57200.0
2013-01-30 11:50:00,91.18,91.21,91.16,91.17,72300.0,54.7586,54.7766,54.7466,54.7526,72300.0
2013-01-30 11:55:00,91.17,91.19,91.14,91.17,92400.0,54.7526,54.7646,54.7346,54.7526,92400.0
2013-01-30 12:00:00,91.17,91.23,91.17,91.2,55200.0,54.7526,54.7887,54.7526,54.7706,55200.0
2013-01-30 12:05:00,91.2,91.21,91.13,91.17,85700.0,54.7706,54.7766,54.7286,54.7526,85700.0
2013-01-30 12:10:00,91.17,91.2,91.14,91.15,78700.0,54.7526,54.7706,54.7346,54.7406,78700.0
2013-01-30 12:15:00,91.16,91.19,91.11,91.14,112900.0,54.7466,54.7646,54.7166,54.7346,112900.0
2013-01-30 12:20:00,91.13,91.15,91.07,91.07,63000.0,54.7286,54.7406,54.6926,54.6926,63000.0
2013-01-30 12:25:00,91.07,91.09,91.04,91.06,160300.0,54.6926,54.7046,54.6746,54.6866,160300.0
2013-01-30 12:30:00,91.05,91.08,91.02,91.06,49700.0,54.6806,54.6986,54.6625,54.6866,49700.0
2013-01-30 12:35:00,91.07,91.09,91.02,91.05,48900.0,54.6926,54.7046,54.6625,54.6806,48900.0
2013-01-30 12:40:00,91.06,91.09,91.05,91.08,78000.0,54.6866,54.7046,54.6806,54.6986,78000.0
2013-01-30 12:45:00,91.08,91.13,91.08,91.12,73500.0,54.6986,54.7286,54.6986,54.7226,73500.0
2013-01-30 12:50:00,91.12,91.13,91.05,91.06,102000.0,54.7226,54.7286,54.6806,54.6866,102000.0
2013-01-30 12:55:00,91.06,91.1,91.05,91.07,194000.0,54.6866,54.7106,54.6806,54.6926,194000.0
2013-01-30 13:00:00,91.07,91.09,91.04,91.06,86000.0,54.6926,54.7046,54.6746,54.6866,86000.0
2013-01-30 13:05:00,91.07,91.11,91.03,91.09,75400.0,54.6926,54.7166,54.6685,54.7046,75400.0
2013-01-30 13:10:00,91.09,91.12,91.06,91.12,46000.0,54.7046,54.7226,54.6866,54.7226,46000.0
2013-01-30 13:15:00,91.11,91.14,91.11,91.13,41200.0,54.7166,54.7346,54.7166,54.7286,41200.0
2013-01-30 13:20:00,91.13,91.2,91.12,91.2,67300.0,54.7286,54.7706,54.7226,54.7706,67300.0
2013-01-30 13:25:00,91.2,91.21,91.16,91.2,49100.0,54.7706,54.7766,54.7466,54.7706,49100.0
2013-01-30 13:30:00,91.19,91.21,91.09,91.09,71500.0,54.7646,54.7766,54.7046,54.7046,71500.0
2013-01-30 13:35:00,91.09,91.1,91.04,91.05,50000.0,54.7046,54.7106,54.6746,54.6806,50000.0
2013-01-30 13:40:00,91.04,91.06,91.0,91.04,100800.0,54.6746,54.6866,54.6505,54.6746,100800.0
2013-01-30 13:45:00,91.04,91.08,90.98,90.98,87800.0,54.6746,54.6986,54.6385,54.6385,87800.0
2013-01-30 13:50:00,90.98,91.04,90.94,90.96,81300.0,54.6385,54.6746,54.6145,54.6265,81300.0
2013-01-30 13:55:00,90.97,90.97,90.86,90.91,121800.0,54.6325,54.6325,54.5665,54.5965,121800.0
2013-01-30 14:00:00,90.91,90.91,90.85,90.88,118700.0,54.5965,54.5965,54.5604,54.5785,118700.0
2013-01-30 14:05:00,90.89,90.98,90.88,90.95,67000.0,54.5845,54.6385,54.5785,54.6205,67000.0
2013-01-30 14:10:00,90.95,91.07,90.94,90.96,82800.0,54.6205,54.6926,54.6145,54.6265,82800.0
2013-01-30 14:15:00,90.96,90.98,90.81,90.85,203300.0,54.6265,54.6385,54.5364,54.5604,203300.0
2013-01-30 14:20:00,90.84,90.87,90.72,90.79,139000.0,54.5544,54.5725,54.4824,54.5244,139000.0
2013-01-30 14:25:00,90.78,90.84,90.75,90.83,222600.0,54.5184,54.5544,54.5004,54.5484,222600.0
2013-01-30 14:30:00,90.84,90.9,90.8,90.81,234500.0,54.5544,54.5905,54.5304,54.5364,234500.0
2013-01-30 14:35:00,90.81,90.81,90.66,90.73,164700.0,54.5364,54.5364,54.4463,54.4884,164700.0
2013-01-30 14:40:00,90.74,90.83,90.71,90.73,154800.0,54.4944,54.5484,54.4764,54.4884,154800.0
2013-01-30 14:45:00,90.72,90.73,90.51,90.56,213700.0,54.4824,54.4884,54.3563,54.3863,213700.0
2013-01-30 14:50:00,90.57,90.6,90.56,90.59,157300.0,54.3923,54.4103,54.3863,54.4043,157300.0
2013-01-30 14:55:00,90.59,90.68,90.58,90.64,147400.0,54.4043,54.4584,54.3983,54.4343,147400.0
2013-01-30 15:00:00,90.63,90.67,90.52,90.53,168700.0,54.4283,54.4523,54.3623,54.3683,168700.0
2013-01-30 15:05:00,90.54,90.64,90.53,90.59,155300.0,54.3743,54.4343,54.3683,54.4043,155300.0
2013-01-30 15:10:00,90.59,90.63,90.45,90.45,167000.0,54.4043,54.4283,54.3202,54.3202,167000.0
2013-01-30 15:15:00,90.45,90.56,90.38,90.43,188500.0,54.3202,54.3863,54.2782,54.3082,188500.0
2013-01-30 15:20:00,90.42,90.52,90.42,90.51,172600.0,54.3022,54.3623,54.3022,54.3563,172600.0
2013-01-30 15:25:00,90.52,90.62,90.5,90.62,294800.0,54.3623,54.4223,54.3503,54.4223,294800.0
2013-01-30 15:30:00,90.6,90.64,90.56,90.56,292100.0,54.4103,54.4343,54.3863,54.3863,292100.0
2013-01-30 15:35:00,90.56,90.6,90.53,90.59,244800.0,54.3863,54.4103,54.3683,54.4043,244800.0
2013-01-30 15:40:00,90.59,90.67,90.56,90.67,283800.0,54.4043,54.4523,54.3863,54.4523,283800.0
2013-01-30 15:45:00,90.66,90.71,90.61,90.65,260900.0,54.4463,54.4764,54.4163,54.4403,260900.0
2013-01-30 15:50:00,90.66,90.67,90.54,90.63,398600.0,54.4463,54.4523,54.3743,54.4283,398600.0
2013-01-30 15:55:00,90.62,90.73,90.48,90.7,841100.0,54.4223,54.4884,54.3382,54.4704,841100.0
2013-01-31 09:30:00,90.62,91.08,90.62,90.99,386000.0,54.4223,54.6986,54.4223,54.6445,386000.0
2013-01-31 09:35:00,91.0,91.0,90.72,90.75,203800.0,54.6505,54.6505,54.4824,54.5004,203800.0
2013-01-31 09:40:00,90.75,91.09,90.73,91.02,219900.0,54.5004,54.7046,54.4884,54.6625,219900.0
2013-01-31 09:45:00,91.02,91.16,90.99,91.11,135800.0,54.6625,54.7466,54.6445,54.7166,135800.0
2013-01-31 09:50:00,91.11,91.21,91.07,91.13,159800.0,54.7166,54.7766,54.6926,54.7286,159800.0
2013-01-31 09:55:00,91.13,91.18,91.04,91.04,140000.0,54.7286,54.7586,54.6746,54.6746,140000.0
2013-01-31 10:00:00,91.04,91.08,90.97,90.98,161000.0,54.6746,54.6986,54.6325,54.6385,161000.0
2013-01-31 10:05:00,90.98,91.04,90.85,90.87,141800.0,54.6385,54.6746,54.5604,54.5725,141800.0
2013-01-31 10:10:00,90.88,90.91,90.77,90.77,152900.0,54.5785,54.5965,54.5124,54.5124,152900.0
2013-01-31 10:15:00,90.76,90.77,90.66,90.66,183300.0,54.5064,54.5124,54.4463,54.4463,183300.0
2013-01-31 10:20:00,90.67,90.72,90.58,90.64,147800.0,54.4523,54.4824,54.3983,54.4343,147800.0
2013-01-31 10:25:00,90.62,90.66,90.6,90.62,160300.0,54.4223,54.4463,54.4103,54.4223,160300.0
2013-01-31 10:30:00,90.61,90.71,90.59,90.68,128900.0,54.4163,54.4764,54.4043,54.4584,128900.0
2013-01-31 10:35:00,90.68,90.7,90.63,90.63,132100.0,54.4584,54.4704,54.4283,54.4283,132100.0
2013-01-31 10:40:00,90.63,90.72,90.6,90.71,164500.0,54.4283,54.4824,54.4103,54.4764,164500.0
2013-01-31 10:45:00,90.69,90.78,90.69,90.76,92900.0,54.4644,54.5184,54.4644,54.5064,92900.0
2013-01-31 10:50:00,90.76,90.77,90.73,90.76,78900.0,54.5064,54.5124,54.4884,54.5064,78900.0
2013-01-31 10:55:00,90.74,90.79,90.68,90.68,122400.0,54.4944,54.5244,54.4584,54.4584,122400.0
2013-01-31 11:00:00,90.68,90.68,90.55,90.55,140000.0,54.4584,54.4584,54.3803,54.3803,140000.0
2013-01-31 11:05:00,90.56,90.6,90.49,90.5,148600.0,54.3863,54.4103,54.3442,54.3503,148600.0
2013-01-31 11:10:00,90.5,90.5,90.3,90.32,201200.0,54.3503,54.3503,54.2301,54.2422,201200.0
2013-01-31 11:15:00,90.33,90.33,90.26,90.3,84700.0,54.2482,54.2482,54.2061,54.2301,84700.0
2013-01-31 11:20:00,90.31,90.33,90.28,90.29,98300.0,54.2361,54.2482,54.2181,54.2241,98300.0
2013-01-31 11:25:00,90.3,90.36,90.23,90.28,130800.0,54.2301,54.2662,54.1881,54.2181,130800.0
2013-01-31 11:30:00,90.28,90.3,90.14,90.19,235500.0,54.2181,54.2301,54.1341,54.1641,235500.0
2013-01-31 11:35:00,90.2,90.27,90.16,90.26,118100.0,54.1701,54.2121,54.1461,54.2061,118100.0
2013-01-31 11:40:00,90.26,90.27,90.09,90.1,183400.0,54.2061,54.2121,54.104,54.11,183400.0
2013-01-31 11:45:00,90.1,90.21,90.09,90.17,160400.0,54.11,54.1761,54.104,54.1521,160400.0
2013-01-31 11:50:00,90.18,90.2,90.09,90.09,203800.0,54.1581,54.1701,54.104,54.104,203800.0
2013-01-31 11:55:00,90.09,90.13,90.01,90.03,192300.0,54.104,54.128,54.056,54.068,192300.0
2013-01-31 12:00:00,90.03,90.11,90.03,90.09,136300.0,54.068,54.116,54.068,54.104,136300.0
2013-01-31 12:05:00,90.08,90.15,90.05,90.09,102500.0,54.098,54.1401,54.08,54.104,102500.0
2013-01-31 12:10:00,90.09,90.19,90.06,90.18,121400.0,54.104,54.1641,54.086,54.1581,121400.0
2013-01-31 12:15:00,90.18,90.22,90.16,90.18,107800.0,54.1581,54.1821,54.1461,54.1581,107800.0
2013-01-31 12:20:00,90.18,90.2,90.15,90.16,79500.0,54.1581,54.1701,54.1401,54.1461,79500.0
2013-01-31 12:25:00,90.16,90.21,90.15,90.2,63700.0,54.1461,54.1761,54.1401,54.1701,63700.0
2013-01-31 12:30:00,90.19,90.23,90.16,90.21,117700.0,54.1641,54.1881,54.1461,54.1761,117700.0
2013-01-31 12:35:00,90.23,90.27,90.2,90.26,100500.0,54.1881,54.2121,54.1701,54.2061,100500.0
2013-01-31 12:40:00,90.26,90.27,90.2,90.24,53600.0,54.2061,54.2121,54.1701,54.1941,53600.0
2013-01-31 12:45:00,90.24,90.27,90.21,90.24,79000.0,54.1941,54.2121,54.1761,54.1941,79000.0
2013-01-31 12:50:00,90.25,90.25,90.23,90.25,50400.0,54.2001,54.2001,54.1881,54.2001,50400.0
2013-01-31 12:55:00,90.25,90.25,90.16,90.18,90200.0,54.2001,54.2001,54.1461,54.1581,90200.0
2013-01-31 13:00:00,90.19,90.2,90.13,90.16,86600.0,54.1641,54.1701,54.128,54.1461,86600.0
2013-01-31 13:05:00,90.17,90.19,90.15,90.18,61000.0,54.1521,54.1641,54.1401,54.1581,61000.0
2013-01-31 13:10:00,90.17,90.19,90.01,90.02,162400.0,54.1521,54.1641,54.056,54.062,162400.0
2013-01-31 13:15:00,90.01,90.08,90.01,90.04,52500.0,54.056,54.098,54.056,54.074,52500.0
2013-01-31 13:20:00,90.05,90.05,90.01,90.01,72100.0,54.08,54.08,54.056,54.056,72100.0
2013-01-31 13:25:00,90.01,90.02,89.93,89.98,235800.0,54.056,54.062,54.0079,54.038,235800.0
2013-01-31 13:30:00,89.98,90.09,89.97,90.06,80400.0,54.038,54.104,54.032,54.086,80400.0
2013-01-31 13:35:00,90.06,90.16,90.06,90.13,49000.0,54.086,54.1461,54.086,54.128,49000.0
2013-01-31 13:40:00,90.14,90.19,90.11,90.19,95900.0,54.1341,54.1641,54.116,54.1641,95900.0
2013-01-31 13:45:00,90.18,90.25,90.17,90.22,103700.0,54.1581,54.2001,54.1521,54.1821,103700.0
2013-01-31 13:50:00,90.22,90.3,90.2,90.3,62700.0,54.1821,54.2301,54.1701,54.2301,62700.0
2013-01-31 13:55:00,90.29,90.32,90.28,90.29,97100.0,54.2241,54.2422,54.2181,54.2241,97100.0
2013-01-31 14:00:00,90.29,90.3,90.23,90.25,91600.0,54.2241,54.2301,54.1881,54.2001,91600.0
2013-01-31 14:05:00,90.25,90.27,90.2,90.22,112000.0,54.2001,54.2121,54.1701,54.1821,112000.0
2013-01-31 14:10:00,90.21,90.24,90.14,90.19,107300.0,54.1761,54.1941,54.1341,54.1641,107300.0
2013-01-31 14:15:00,90.19,90.2,90.15,90.18,72900.0,54.1641,54.1701,54.1401,54.1581,72900.0
2013-01-31 14:20:00,90.19,90.25,90.19,90.24,55200.0,54.1641,54.2001,54.1641,54.1941,55200.0
2013-01-31 14:25:00,90.24,90.26,90.23,90.24,70400.0,54.1941,54.2061,54.1881,54.1941,70400.0
2013-01-31 14:30:00,90.23,90.33,90.21,90.33,136700.0,54.1881,54.2482,54.1761,54.2482,136700.0
2013-01-31 14:35:00,90.34,90.35,90.29,90.31,66700.0,54.2542,54.2602,54.2241,54.2361,66700.0
2013-01-31 14:40:00,90.31,90.31,90.24,90.26,88000.0,54.2361,54.2361,54.1941,54.2061,88000.0
2013-01-31 14:45:00,90.26,90.28,90.24,90.24,85300.0,54.2061,54.2181,54.1941,54.1941,85300.0
2013-01-31 14:50:00,90.24,90.24,90.17,90.17,107400.0,54.1941,54.1941,54.1521,54.1521,107400.0
2013-01-31 14:55:00,90.17,90.18,90.08,90.09,135000.0,54.1521,54.1581,54.098,54.104,135000.0
2013-01-31 15:00:00,90.09,90.1,89.9,89.9,292700.0,54.104,54.11,53.9899,53.9899,292700.0
2013-01-31 15:05:00,89.91,89.95,89.89,89.94,178900.0,53.9959,54.0199,53.9839,54.0139,178900.0
2013-01-31 15:10:00,89.93,90.0,89.93,89.96,245300.0,54.0079,54.05,54.0079,54.026,245300.0
2013-01-31 15:15:00,89.97,90.07,89.96,90.07,169100.0,54.032,54.092,54.026,54.092,169100.0
2013-01-31 15:20:00,90.07,90.08,89.98,89.98,166200.0,54.092,54.098,54.038,54.038,166200.0
2013-01-31 15:25:00,89.98,90.03,89.96,90.0,215000.0,54.038,54.068,54.026,54.05,215000.0
2013-01-31 15:30:00,90.0,90.13,89.96,90.04,340700.0,54.05,54.128,54.026,54.074,340700.0
2013-01-31 15:35:00,90.05,90.05,89.97,89.98,268400.0,54.08,54.08,54.032,54.038,268400.0
2013-01-31 15:40:00,89.98,90.08,89.97,89.98,267300.0,54.038,54.098,54.032,54.038,267300.0
2013-01-31 15:45:00,89.98,89.99,89.79,89.8,423800.0,54.038,54.044,53.9239,53.9299,423800.0
2013-01-31 15:50:00,89.8,90.01,89.78,89.95,460500.0,53.9299,54.056,53.9179,54.0199,460500.0
2013-01-31 15:55:00,89.94,90.0,89.74,89.82,980400.0,54.0139,54.05,53.8938,53.9419,980400.0
2013-02-01 09:30:00,90.3,90.5,89.64,89.7,655400.0,54.2301,54.3503,53.8338,53.8698,655400.0
2013-02-01 09:35:00,89.71,89.91,89.36,89.43,437900.0,53.8758,53.9959,53.6656,53.7077,437900.0
2013-02-01 09:40:00,89.41,89.67,89.36,89.53,340300.0,53.6956,53.8518,53.6656,53.7677,340300.0
2013-02-01 09:45:00,89.53,89.66,89.46,89.56,295100.0,53.7677,53.8458,53.7257,53.7857,295100.0
2013-02-01 09:50:00,89.56,89.7,89.56,89.64,219300.0,53.7857,53.8698,53.7857,53.8338,219300.0
2013-02-01 09:55:00,89.59,89.72,89.48,89.62,180600.0,53.8037,53.8818,53.7377,53.8218,180600.0
2013-02-01 10:00:00,89.62,89.98,89.59,89.78,374700.0,53.8218,54.038,53.8037,53.9179,374700.0
2013-02-01 10:05:00,89.79,90.0,89.72,89.8,274900.0,53.9239,54.05,53.8818,53.9299,274900.0
2013-02-01 10:10:00,89.81,89.81,89.61,89.67,221800.0,53.9359,53.9359,53.8158,53.8518,221800.0
2013-02-01 10:15:00,89.67,89.79,89.66,89.73,112900.0,53.8518,53.9239,53.8458,53.8878,112900.0
2013-02-01 10:20:00,89.73,89.92,89.73,89.85,248200.0,53.8878,54.0019,53.8878,53.9599,248200.0
2013-02-01 10:25:00,89.85,89.9,89.84,89.85,188200.0,53.9599,53.9899,53.9539,53.9599,188200.0
2013-02-01 10:30:00,89.85,89.9,89.8,89.81,231400.0,53.9599,53.9899,53.9299,53.9359,231400.0
2013-02-01 10:35:00,89.82,89.9,89.8,89.84,123700.0,53.9419,53.9899,53.9299,53.9539,123700.0
2013-02-01 10:40:00,89.83,89.86,89.8,89.85,127400.0,53.9479,53.9659,53.9299,53.9599,127400.0
2013-02-01 10:45:00,89.85,89.91,89.8,89.89,135600.0,53.9599,53.9959,53.9299,53.9839,135600.0
2013-02-01 10:50:00,89.88,89.95,89.73,89.73,194900.0,53.9779,54.0199,53.8878,53.8878,194900.0
2013-02-01 10:55:00,89.73,89.94,89.73,89.94,129100.0,53.8878,54.0139,53.8878,54.0139,129100.0
2013-02-01 11:00:00,89.95,90.01,89.8,89.8,213600.0,54.0199,54.056,53.9299,53.9299,213600.0
2013-02-01 11:05:00,89.81,89.88,89.67,89.68,274500.0,53.9359,53.9779,53.8518,53.8578,274500.0
2013-02-01 11:10:00,89.69,89.79,89.68,89.78,113700.0,53.8638,53.9239,53.8578,53.9179,113700.0
2013-02-01 11:15:00,89.78,89.89,89.78,89.86,77900.0,53.9179,53.9839,53.9179,53.9659,77900.0
2013-02-01 11:20:00,89.87,89.89,89.81,89.81,70000.0,53.9719,53.9839,53.9359,53.9359,70000.0
2013-02-01 11:25:00,89.82,89.85,89.79,89.8,75400.0,53.9419,53.9599,53.9239,53.9299,75400.0
2013-02-01 11:30:00,89.8,89.91,89.8,89.91,157700.0,53.9299,53.9959,53.9299,53.9959,157700.0
2013-02-01 11:35:00,89.91,89.98,89.87,89.96,177800.0,53.9959,54.038,53.9719,54.026,177800.0
2013-02-01 11:40:00,89.97,90.02,89.87,89.91,160400.0,54.032,54.062,53.9719,53.9959,160400.0
2013-02-01 11:45:00,89.9,89.97,89.87,89.94,89900.0,53.9899,54.032,53.9719,54.0139,89900.0
2013-02-01 11:50:00,89.95,89.99,89.91,89.99,71300.0,54.0199,54.044,53.9959,54.044,71300.0
2013-02-01 11:55:00,89.99,90.01,89.93,89.93,108000.0,54.044,54.056,54.0079,54.0079,108000.0
2013-02-01 12:00:00,89.94,89.97,89.93,89.93,110400.0,54.0139,54.032,54.0079,54.0079,110400.0
2013-02-01 12:05:00,89.92,90.0,89.9,89.98,105200.0,54.0019,54.05,53.9899,54.038,105200.0
2013-02-01 12:10:00,89.98,90.02,89.94,90.0,193100.0,54.038,54.062,54.0139,54.05,193100.0
2013-02-01 12:15:00,90.0,90.03,89.97,89.98,121400.0,54.05,54.068,54.032,54.038,121400.0
2013-02-01 12:20:00,89.98,89.98,89.89,89.93,114600.0,54.038,54.038,53.9839,54.0079,114600.0
2013-02-01 12:25:00,89.93,90.0,89.92,89.98,73600.0,54.0079,54.05,54.0019,54.038,73600.0
2013-02-01 12:30:00,89.98,90.02,89.92,89.98,220900.0,54.038,54.062,54.0019,54.038,220900.0
2013-02-01 12:35:00,89.96,90.02,89.95,89.97,128600.0,54.026,54.062,54.0199,54.032,128600.0
2013-02-01 12:40:00,89.98,90.05,89.98,90.03,82700.0,54.038,54.08,54.038,54.068,82700.0
2013-02-01 12:45:00,90.03,90.1,90.0,90.1,69500.0,54.068,54.11,54.05,54.11,69500.0
2013-02-01 12:50:00,90.1,90.21,90.09,90.16,143000.0,54.11,54.1761,54.104,54.1461,143000.0
2013-02-01 12:55:00,90.17,90.19,90.15,90.18,60600.0,54.1521,54.1641,54.1401,54.1581,60600.0
2013-02-01 13:00:00,90.17,90.18,89.97,90.0,134600.0,54.1521,54.1581,54.032,54.05,134600.0
2013-02-01 13:05:00,90.02,90.09,89.98,90.03,83000.0,54.062,54.104,54.038,54.068,83000.0
2013-02-01 13:10:00,90.02,90.07,89.99,90.04,85100.0,54.062,54.092,54.044,54.074,85100.0
2013-02-01 13:15:00,90.03,90.09,89.97,90.04,100900.0,54.068,54.104,54.032,54.074,100900.0
2013-02-01 13:20:00,90.04,90.08,90.01,90.04,104800.0,54.074,54.098,54.056,54.074,104800.0
2013-02-01 13:25:00,90.05,90.08,90.02,90.05,64600.0,54.08,54.098,54.062,54.08,64600.0
2013-02-01 13:30:00,90.05,90.07,90.0,90.05,59900.0,54.08,54.092,54.05,54.08,59900.0
2013-02-01 13:35:00,90.05,90.1,90.03,90.07,85800.0,54.08,54.11,54.068,54.092,85800.0
2013-02-01 13:40:00,90.07,90.07,90.0,90.0,99700.0,54.092,54.092,54.05,54.05,99700.0
2013-02-01 13:45:00,90.01,90.07,90.0,90.06,67200.0,54.056,54.092,54.05,54.086,67200.0
2013-02-01 13:50:00,90.07,90.15,90.06,90.1,79800.0,54.092,54.1401,54.086,54.11,79800.0
2013-02-01 13:55:00,90.1,90.23,90.09,90.17,177800.0,54.11,54.1881,54.104,54.1521,177800.0
2013-02-01 14:00:00,90.17,90.2,90.12,90.12,147600.0,54.1521,54.1701,54.122,54.122,147600.0
2013-02-01 14:05:00,90.13,90.15,90.1,90.12,132100.0,54.128,54.1401,54.11,54.122,132100.0
2013-02-01 14:10:00,90.12,90.12,90.03,90.05,82000.0,54.122,54.122,54.068,54.08,82000.0
2013-02-01 14:15:00,90.04,90.16,90.04,90.16,66400.0,54.074,54.1461,54.074,54.1461,66400.0
2013-02-01 14:20:00,90.17,90.18,90.1,90.13,89000.0,54.1521,54.1581,54.11,54.128,89000.0
2013-02-01 14:25:00,90.14,90.18,90.13,90.15,85900.0,54.1341,54.1581,54.128,54.1401,85900.0
2013-02-01 14:30:00,90.16,90.17,90.07,90.09,125500.0,54.1461,54.1521,54.092,54.104,125500.0
2013-02-01 14:35:00,90.09,90.09,90.01,90.01,107300.0,54.104,54.104,54.056,54.056,107300.0
2013-02-01 14:40:00,90.01,90.07,90.0,90.0,93300.0,54.056,54.092,54.05,54.05,93300.0
2013-02-01 14:45:00,90.0,90.0,89.88,89.91,119900.0,54.05,54.05,53.9779,53.9959,119900.0
2013-02-01 14:50:00,89.91,89.91,89.81,89.86,80100.0,53.9959,53.9959,53.9359,53.9659,80100.0
2013-02-01 14:55:00,89.86,89.87,89.73,89.75,121200.0,53.9659,53.9719,53.8878,53.8998,121200.0
2013-02-01 15:00:00,89.76,89.81,89.72,89.81,100600.0,53.9058,53.9359,53.8818,53.9359,100600.0
2013-02-01 15:05:00,89.82,89.92,89.81,89.89,103500.0,53.9419,54.0019,53.9359,53.9839,103500.0
2013-02-01 15:10:00,89.9,89.96,89.9,89.94,76500.0,53.9899,54.026,53.9899,54.0139,76500.0
2013-02-01 15:15:00,89.94,89.97,89.87,89.87,150600.0,54.0139,54.032,53.9719,53.9719,150600.0
2013-02-01 15:20:00,89.87,89.87,89.76,89.78,176400.0,53.9719,53.9719,53.9058,53.9179,176400.0
2013-02-01 15:25:00,89.78,89.84,89.77,89.84,136900.0,53.9179,53.9539,53.9118,53.9539,136900.0
2013-02-01 15:30:00,89.84,89.91,89.82,89.89,186300.0,53.9539,53.9959,53.9419,53.9839,186300.0
2013-02-01 15:35:00,89.89,89.96,89.88,89.94,182500.0,53.9839,54.026,53.9779,54.0139,182500.0
2013-02-01 15:40:00,89.94,90.11,89.93,90.02,299800.0,54.0139,54.116,54.0079,54.062,299800.0
2013-02-01 15:45:00,90.03,90.11,89.99,90.02,386500.0,54.068,54.116,54.044,54.062,386500.0
2013-02-01 15:50:00,90.02,90.08,89.99,90.02,241600.0,54.062,54.098,54.044,54.062,241600.0
2013-02-01 15:55:00,90.03,90.11,89.94,89.99,631200.0,54.068,54.116,54.0139,54.044,631200.0
2013-02-04 09:30:00,89.48,89.62,89.41,89.54,548500.0,53.7377,53.8218,53.6956,53.7737,548500.0
2013-02-04 09:35:00,89.54,89.54,89.31,89.45,210100.0,53.7737,53.7737,53.6356,53.7197,210100.0
2013-02-04 09:40:00,89.45,89.46,89.25,89.27,141600.0,53.7197,53.7257,53.5996,53.6116,141600.0
2013-02-04 09:45:00,89.27,89.3,89.18,89.29,156800.0,53.6116,53.6296,53.5575,53.6236,156800.0
2013-02-04 09:50:00,89.29,89.41,89.26,89.35,126900.0,53.6236,53.6956,53.6056,53.6596,126900.0
2013-02-04 09:55:00,89.34,89.37,89.29,89.31,137700.0,53.6536,53.6716,53.6236,53.6356,137700.0
2013-02-04 10:00:00,89.29,89.34,89.23,89.24,170800.0,53.6236,53.6536,53.5875,53.5936,170800.0
2013-02-04 10:05:00,89.24,89.26,89.15,89.15,207500.0,53.5936,53.6056,53.5395,53.5395,207500.0
2013-02-04 10:10:00,89.16,89.23,89.16,89.17,201400.0,53.5455,53.5875,53.5455,53.5515,201400.0
2013-02-04 10:15:00,89.18,89.21,89.05,89.09,214400.0,53.5575,53.5755,53.4794,53.5035,214400.0
2013-02-04 10:20:00,89.09,89.13,89.02,89.08,182100.0,53.5035,53.5275,53.4614,53.4975,182100.0
2013-02-04 10:25:00,89.1,89.21,89.06,89.18,180500.0,53.5095,53.5755,53.4855,53.5575,180500.0
2013-02-04 10:30:00,89.17,89.18,89.12,89.14,137400.0,53.5515,53.5575,53.5215,53.5335,137400.0
2013-02-04 10:35:00,89.14,89.2,89.06,89.08,132000.0,53.5335,53.5695,53.4855,53.4975,132000.0
2013-02-04 10:40:00,89.07,89.12,89.04,89.07,134900.0,53.4915,53.5215,53.4734,53.4915,134900.0
2013-02-04 10:45:00,89.06,89.14,89.0,89.07,255400.0,53.4855,53.5335,53.4494,53.4915,255400.0
2013-02-04 10:50:00,89.06,89.08,88.96,89.0,120800.0,53.4855,53.4975,53.4254,53.4494,120800.0
2013-02-04 10:55:00,89.0,89.01,88.9,88.92,126600.0,53.4494,53.4554,53.3894,53.4014,126600.0
2013-02-04 11:00:00,88.92,88.97,88.88,88.93,207700.0,53.4014,53.4314,53.3774,53.4074,207700.0
2013-02-04 11:05:00,88.94,88.98,88.91,88.98,138100.0,53.4134,53.4374,53.3954,53.4374,138100.0
2013-02-04 11:10:00,88.98,89.05,88.95,89.05,115600.0,53.4374,53.4794,53.4194,53.4794,115600.0
2013-02-04 11:15:00,89.05,89.06,88.94,88.97,130500.0,53.4794,53.4855,53.4134,53.4314,130500.0
2013-02-04 11:20:00,88.97,89.02,88.95,89.0,121700.0,53.4314,53.4614,53.4194,53.4494,121700.0
2013-02-04 11:25:00,89.0,89.04,88.95,88.98,208700.0,53.4494,53.4734,53.4194,53.4374,208700.0
2013-02-04 11:30:00,88.96,89.2,88.94,89.17,213200.0,53.4254,53.5695,53.4134,53.5515,213200.0
2013-02-04 11:35:00,89.17,89.19,89.01,89.02,133700.0,53.5515,53.5635,53.4554,53.4614,133700.0
2013-02-04 11:40:00,89.03,89.06,88.97,89.02,121500.0,53.4674,53.4855,53.4314,53.4614,121500.0
2013-02-04 11:45:00,89.02,89.15,89.0,89.13,73100.0,53.4614,53.5395,53.4494,53.5275,73100.0
2013-02-04 11:50:00,89.12,89.15,89.08,89.09,66500.0,53.5215,53.5395,53.4975,53.5035,66500.0
2013-02-04 11:55:00,89.07,89.08,88.84,88.87,154400.0,53.4915,53.4975,53.3533,53.3713,154400.0
2013-02-04 12:00:00,88.88,88.9,88.84,88.88,103300.0,53.3774,53.3894,53.3533,53.3774,103300.0
2013-02-04 12:05:00,88.88,89.03,88.88,89.02,95200.0,53.3774,53.4674,53.3774,53.4614,95200.0
2013-02-04 12:10:00,89.03,89.06,88.96,89.05,105100.0,53.4674,53.4855,53.4254,53.4794,105100.0
2013-02-04 12:15:00,89.06,89.1,88.99,89.06,150900.0,53.4855,53.5095,53.4434,53.4855,150900.0
2013-02-04 12:20:00,89.06,89.09,89.01,89.03,57000.0,53.4855,53.5035,53.4554,53.4674,57000.0
2013-02-04 12:25:00,89.04,89.08,88.99,89.0,94000.0,53.4734,53.4975,53.4434,53.4494,94000.0
2013-02-04 12:30:00,89.0,89.02,88.96,88.97,61400.0,53.4494,53.4614,53.4254,53.4314,61400.0
2013-02-04 12:35:00,88.96,89.11,88.94,89.09,71600.0,53.4254,53.5155,53.4134,53.5035,71600.0
2013-02-04 12:40:00,89.09,89.18,89.06,89.18,73900.0,53.5035,53.5575,53.4855,53.5575,73900.0
2013-02-04 12:45:00,89.17,89.21,89.14,89.19,73200.0,53.5515,53.5755,53.5335,53.5635,73200.0
2013-02-04 12:50:00,89.18,89.2,89.12,89.13,76900.0,53.5575,53.5695,53.5215,53.5275,76900.0
2013-02-04 12:55:00,89.12,89.28,89.12,89.23,91700.0,53.5215,53.6176,53.5215,53.5875,91700.0
2013-02-04 13:00:00,89.23,89.25,89.19,89.23,76100.0,53.5875,53.5996,53.5635,53.5875,76100.0
2013-02-04 13:05:00,89.23,89.24,89.18,89.2,37300.0,53.5875,53.5936,53.5575,53.5695,37300.0
2013-02-04 13:10:00,89.21,89.24,89.2,89.2,48100.0,53.5755,53.5936,53.5695,53.5695,48100.0
2013-02-04 13:15:00,89.21,89.22,89.08,89.08,143900.0,53.5755,53.5815,53.4975,53.4975,143900.0
2013-02-04 13:20:00,89.08,89.14,89.04,89.14,52400.0,53.4975,53.5335,53.4734,53.5335,52400.0
2013-02-04 13:25:00,89.13,89.16,89.05,89.07,90600.0,53.5275,53.5455,53.4794,53.4915,90600.0
2013-02-04 13:30:00,89.08,89.13,89.06,89.13,78900.0,53.4975,53.5275,53.4855,53.5275,78900.0
2013-02-04 13:35:00,89.13,89.14,89.05,89.06,65900.0,53.5275,53.5335,53.4794,53.4855,65900.0
2013-02-04 13:40:00,89.05,89.06,89.0,89.02,76000.0,53.4794,53.4855,53.4494,53.4614,76000.0
2013-02-04 13:45:00,89.01,89.02,88.94,88.97,65400.0,53.4554,53.4614,53.4134,53.4314,65400.0
2013-02-04 13:50:00,88.97,88.97,88.92,88.96,47300.0,53.4314,53.4314,53.4014,53.4254,47300.0
2013-02-04 13:55:00,88.96,89.0,88.93,88.98,70800.0,53.4254,53.4494,53.4074,53.4374,70800.0
2013-02-04 14:00:00,88.97,89.09,88.95,89.07,87500.0,53.4314,53.5035,53.4194,53.4915,87500.0
2013-02-04 14:05:00,89.07,89.14,89.05,89.11,109600.0,53.4915,53.5335,53.4794,53.5155,109600.0
2013-02-04 14:10:00,89.11,89.14,89.06,89.06,66200.0,53.5155,53.5335,53.4855,53.4855,66200.0
2013-02-04 14:15:00,89.07,89.12,89.05,89.08,54000.0,53.4915,53.5215,53.4794,53.4975,54000.0
2013-02-04 14:20:00,89.08,89.11,89.03,89.05,74600.0,53.4975,53.5155,53.4674,53.4794,74600.0
2013-02-04 14:25:00,89.05,89.14,88.98,89.14,112800.0,53.4794,53.5335,53.4374,53.5335,112800.0
2013-02-04 14:30:00,89.13,89.18,89.12,89.17,105600.0,53.5275,53.5575,53.5215,53.5515,105600.0
2013-02-04 14:35:00,89.16,89.26,89.16,89.25,147800.0,53.5455,53.6056,53.5455,53.5996,147800.0
2013-02-04 14:40:00,89.26,89.37,89.24,89.34,136300.0,53.6056,53.6716,53.5936,53.6536,136300.0
2013-02-04 14:45:00,89.33,89.34,89.29,89.29,94900.0,53.6476,53.6536,53.6236,53.6236,94900.0
2013-02-04 14:50:00,89.3,89.36,89.27,89.34,122200.0,53.6296,53.6656,53.6116,53.6536,122200.0
2013-02-04 14:55:00,89.35,89.43,89.3,89.4,116800.0,53.6596,53.7077,53.6296,53.6896,116800.0
2013-02-04 15:00:00,89.41,89.41,89.34,89.39,140600.0,53.6956,53.6956,53.6536,53.6836,140600.0
2013-02-04 15:05:00,89.39,89.4,89.27,89.28,130500.0,53.6836,53.6896,53.6116,53.6176,130500.0
2013-02-04 15:10:00,89.27,89.31,89.21,89.26,140300.0,53.6116,53.6356,53.5755,53.6056,140300.0
2013-02-04 15:15:00,89.25,89.38,89.25,89.37,125800.0,53.5996,53.6776,53.5996,53.6716,125800.0
2013-02-04 15:20:00,89.37,89.42,89.34,89.37,148300.0,53.6716,53.7017,53.6536,53.6716,148300.0
2013-02-04 15:25:00,89.37,89.49,89.36,89.4,218600.0,53.6716,53.7437,53.6656,53.6896,218600.0
2013-02-04 15:30:00,89.4,89.45,89.31,89.34,159300.0,53.6896,53.7197,53.6356,53.6536,159300.0
2013-02-04 15:35:00,89.33,89.34,89.22,89.24,288300.0,53.6476,53.6536,53.5815,53.5936,288300.0
2013-02-04 15:40:00,89.25,89.3,89.15,89.21,158300.0,53.5996,53.6296,53.5395,53.5755,158300.0
2013-02-04 15:45:00,89.22,89.23,89.1,89.1,209100.0,53.5815,53.5875,53.5095,53.5095,209100.0
2013-02-04 15:50:00,89.1,89.15,89.01,89.13,267500.0,53.5095,53.5395,53.4554,53.5275,267500.0
2013-02-04 15:55:00,89.12,89.16,89.04,89.16,530600.0,53.5215,53.5455,53.4734,53.5455,530600.0
2013-02-05 09:30:00,89.82,90.09,89.81,89.92,590200.0,53.9419,54.104,53.9359,54.0019,590200.0
2013-02-05 09:35:00,89.92,90.04,89.75,89.82,228800.0,54.0019,54.074,53.8998,53.9419,228800.0
2013-02-05 09:40:00,89.81,89.82,89.42,89.45,263300.0,53.9359,53.9419,53.7017,53.7197,263300.0
2013-02-05 09:45:00,89.43,89.78,89.43,89.77,187700.0,53.7077,53.9179,53.7077,53.9118,187700.0
2013-02-05 09:50:00,89.78,90.0,89.75,89.98,227000.0,53.9179,54.05,53.8998,54.038,227000.0
2013-02-05 09:55:00,89.98,90.06,89.95,89.99,212200.0,54.038,54.086,54.0199,54.044,212200.0
2013-02-05 10:00:00,89.98,90.01,89.87,90.01,193800.0,54.038,54.056,53.9719,54.056,193800.0
2013-02-05 10:05:00,90.0,90.04,89.92,89.96,163700.0,54.05,54.074,54.0019,54.026,163700.0
2013-02-05 10:10:00,89.96,89.98,89.84,89.87,122400.0,54.026,54.038,53.9539,53.9719,122400.0
2013-02-05 10:15:00,89.88,89.93,89.82,89.82,64000.0,53.9779,54.0079,53.9419,53.9419,64000.0
2013-02-05 10:20:00,89.82,89.97,89.81,89.95,82800.0,53.9419,54.032,53.9359,54.0199,82800.0
2013-02-05 10:25:00,89.94,90.02,89.85,89.85,109900.0,54.0139,54.062,53.9599,53.9599,109900.0
2013-02-05 10:30:00,89.85,89.87,89.75,89.83,222500.0,53.9599,53.9719,53.8998,53.9479,222500.0
2013-02-05 10:35:00,89.82,90.02,89.82,90.0,139400.0,53.9419,54.062,53.9419,54.05,139400.0
2013-02-05 10:40:00,90.0,90.02,89.86,89.91,117400.0,54.05,54.062,53.9659,53.9959,117400.0
2013-02-05 10:45:00,89.91,89.91,89.83,89.83,43900.0,53.9959,53.9959,53.9479,53.9479,43900.0
2013-02-05 10:50:00,89.84,89.84,89.81,89.83,33900.0,53.9539,53.9539,53.9359,53.9479,33900.0
2013-02-05 10:55:00,89.82,89.92,89.81,89.88,47600.0,53.9419,54.0019,53.9359,53.9779,47600.0
2013-02-05 11:00:00,89.88,89.94,89.87,89.91,53000.0,53.9779,54.0139,53.9719,53.9959,53000.0
2013-02-05 11:05:00,89.92,89.92,89.81,89.84,80800.0,54.0019,54.0019,53.9359,53.9539,80800.0
2013-02-05 11:10:00,89.84,89.93,89.84,89.91,76200.0,53.9539,54.0079,53.9539,53.9959,76200.0
2013-02-05 11:15:00,89.92,89.94,89.83,89.84,99400.0,54.0019,54.0139,53.9479,53.9539,99400.0
2013-02-05 11:20:00,89.84,89.88,89.81,89.87,70000.0,53.9539,53.9779,53.9359,53.9719,70000.0
2013-02-05 11:25:00,89.87,89.94,89.85,89.9,68800.0,53.9719,54.0139,53.9599,53.9899,68800.0
2013-02-05 11:30:00,89.9,89.93,89.87,89.9,63400.0,53.9899,54.0079,53.9719,53.9899,63400.0
2013-02-05 11:35:00,89.91,89.93,89.84,89.85,55600.0,53.9959,54.0079,53.9539,53.9599,55600.0
2013-02-05 11:40:00,89.84,89.87,89.8,89.81,61400.0,53.9539,53.9719,53.9299,53.9359,61400.0
2013-02-05 11:45:00,89.81,89.84,89.77,89.79,70400.0,53.9359,53.9539,53.9118,53.9239,70400.0
2013-02-05 11:50:00,89.79,89.79,89.74,89.78,48200.0,53.9239,53.9239,53.8938,53.9179,48200.0
2013-02-05 11:55:00,89.77,89.78,89.7,89.77,70000.0,53.9118,53.9179,53.8698,53.9118,70000.0
2013-02-05 12:00:00,89.77,89.78,89.71,89.76,71900.0,53.9118,53.9179,53.8758,53.9058,71900.0
2013-02-05 12:05:00,89.76,89.77,89.71,89.72,65100.0,53.9058,53.9118,53.8758,53.8818,65100.0
2013-02-05 12:10:00,89.72,89.78,89.69,89.69,155500.0,53.8818,53.9179,53.8638,53.8638,155500.0
2013-02-05 12:15:00,89.69,89.72,89.69,89.69,69300.0,53.8638,53.8818,53.8638,53.8638,69300.0
2013-02-05 12:20:00,89.7,89.73,89.68,89.72,60100.0,53.8698,53.8878,53.8578,53.8818,60100.0
2013-02-05 12:25:00,89.72,89.73,89.62,89.62,94700.0,53.8818,53.8878,53.8218,53.8218,94700.0
2013-02-05 12:30:00,89.62,89.65,89.57,89.64,130300.0,53.8218,53.8398,53.7917,53.8338,130300.0
2013-02-05 12:35:00,89.63,89.65,89.61,89.62,50900.0,53.8278,53.8398,53.8158,53.8218,50900.0
2013-02-05 12:40:00,89.62,89.64,89.6,89.61,44100.0,53.8218,53.8338,53.8098,53.8158,44100.0
2013-02-05 12:45:00,89.61,89.67,89.6,89.63,74300.0,53.8158,53.8518,53.8098,53.8278,74300.0
2013-02-05 12:50:00,89.63,89.67,89.61,89.63,51500.0,53.8278,53.8518,53.8158,53.8278,51500.0
2013-02-05 12:55:00,89.63,89.68,89.61,89.67,65900.0,53.8278,53.8578,53.8158,53.8518,65900.0
2013-02-05 13:00:00,89.68,89.74,89.67,89.73,49400.0,53.8578,53.8938,53.8518,53.8878,49400.0
2013-02-05 13:05:00,89.73,89.76,89.71,89.72,40800.0,53.8878,53.9058,53.8758,53.8818,40800.0
2013-02-05 13:10:00,89.72,89.74,89.68,89.7,47800.0,53.8818,53.8938,53.8578,53.8698,47800.0
2013-02-05 13:15:00,89.71,89.8,89.7,89.76,126200.0,53.8758,53.9299,53.8698,53.9058,126200.0
2013-02-05 13:20:00,89.76,89.78,89.69,89.71,72600.0,53.9058,53.9179,53.8638,53.8758,72600.0
2013-02-05 13:25:00,89.7,89.8,89.7,89.76,55700.0,53.8698,53.9299,53.8698,53.9058,55700.0
2013-02-05 13:30:00,89.76,89.82,89.75,89.79,67600.0,53.9058,53.9419,53.8998,53.9239,67600.0
2013-02-05 13:35:00,89.8,89.83,89.77,89.79,60600.0,53.9299,53.9479,53.9118,53.9239,60600.0
2013-02-05 13:40:00,89.79,89.82,89.78,89.81,59600.0,53.9239,53.9419,53.9179,53.9359,59600.0
2013-02-05 13:45:00,89.8,89.81,89.77,89.77,42100.0,53.9299,53.9359,53.9118,53.9118,42100.0
2013-02-05 13:50:00,89.78,89.86,89.77,89.85,72500.0,53.9179,53.9659,53.9118,53.9599,72500.0
2013-02-05 13:55:00,89.85,89.91,89.84,89.91,79500.0,53.9599,53.9959,53.9539,53.9959,79500.0
2013-02-05 14:00:00,89.9,89.98,89.89,89.97,91000.0,53.9899,54.038,53.9839,54.032,91000.0
2013-02-05 14:05:00,89.97,89.99,89.95,89.98,87300.0,54.032,54.044,54.0199,54.038,87300.0
2013-02-05 14:10:00,89.98,90.0,89.97,89.98,66500.0,54.038,54.05,54.032,54.038,66500.0
2013-02-05 14:15:00,89.98,90.04,89.98,90.01,139600.0,54.038,54.074,54.038,54.056,139600.0
2013-02-05 14:20:00,90.01,90.03,90.01,90.02,61000.0,54.056,54.068,54.056,54.062,61000.0
2013-02-05 14:25:00,90.02,90.06,90.02,90.05,91000.0,54.062,54.086,54.062,54.08,91000.0
2013-02-05 14:30:00,90.05,90.06,90.04,90.06,68200.0,54.08,54.086,54.074,54.086,68200.0
2013-02-05 14:35:00,90.06,90.08,90.04,90.06,60300.0,54.086,54.098,54.074,54.086,60300.0
2013-02-05 14:40:00,90.07,90.11,90.06,90.11,83700.0,54.092,54.116,54.086,54.116,83700.0
2013-02-05 14:45:00,90.12,90.16,90.11,90.11,123200.0,54.122,54.1461,54.116,54.116,123200.0
2013-02-05 14:50:00,90.12,90.19,90.12,90.16,129500.0,54.122,54.1641,54.122,54.1461,129500.0
2013-02-05 14:55:00,90.17,90.17,90.09,90.14,134500.0,54.1521,54.1521,54.104,54.1341,134500.0
2013-02-05 15:00:00,90.13,90.14,90.08,90.11,106800.0,54.128,54.1341,54.098,54.116,106800.0
2013-02-05 15:05:00,90.11,90.11,90.03,90.06,89200.0,54.116,54.116,54.068,54.086,89200.0
2013-02-05 15:10:00,90.07,90.13,90.05,90.12,56700.0,54.092,54.128,54.08,54.122,56700.0
2013-02-05 15:15:00,90.11,90.13,90.05,90.06,82600.0,54.116,54.128,54.08,54.086,82600.0
2013-02-05 15:20:00,90.05,90.09,90.03,90.03,62900.0,54.08,54.104,54.068,54.068,62900.0
2013-02-05 15:25:00,90.03,90.04,89.98,89.98,85400.0,54.068,54.074,54.038,54.038,85400.0
2013-02-05 15:30:00,89.98,90.03,89.97,90.01,77800.0,54.038,54.068,54.032,54.056,77800.0
2013-02-05 15:35:00,90.01,90.06,89.99,90.02,180300.0,54.056,54.086,54.044,54.062,180300.0
2013-02-05 15:40:00,90.01,90.06,90.01,90.03,177800.0,54.056,54.086,54.056,54.068,177800.0
2013-02-05 15:45:00,90.04,90.05,89.94,89.98,176400.0,54.074,54.08,54.0139,54.038,176400.0
2013-02-05 15:50:00,89.97,89.97,89.83,89.83,257900.0,54.032,54.032,53.9479,53.9479,257900.0
2013-02-05 15:55:00,89.84,89.97,89.78,89.79,799600.0,53.9539,54.032,53.9179,53.9239,799600.0
2013-02-06 09:30:00,89.28,89.37,89.16,89.21,255200.0,53.6176,53.6716,53.5455,53.5755,255200.0
2013-02-06 09:35:00,89.2,89.38,89.18,89.34,154400.0,53.5695,53.6776,53.5575,53.6536,154400.0
2013-02-06 09:40:00,89.34,89.35,89.28,89.3,110700.0,53.6536,53.6596,53.6176,53.6296,110700.0
2013-02-06 09:45:00,89.29,89.32,89.16,89.17,245600.0,53.6236,53.6416,53.5455,53.5515,245600.0
2013-02-06 09:50:00,89.18,89.26,89.16,89.25,123000.0,53.5575,53.6056,53.5455,53.5996,123000.0
2013-02-06 09:55:00,89.23,89.28,89.21,89.24,104900.0,53.5875,53.6176,53.5755,53.5936,104900.0
2013-02-06 10:00:00,89.24,89.27,89.17,89.22,126100.0,53.5936,53.6116,53.5515,53.5815,126100.0
2013-02-06 10:05:00,89.21,89.26,89.18,89.23,136700.0,53.5755,53.6056,53.5575,53.5875,136700.0
2013-02-06 10:10:00,89.22,89.41,89.22,89.4,105900.0,53.5815,53.6956,53.5815,53.6896,105900.0
2013-02-06 10:15:00,89.4,89.44,89.35,89.44,164100.0,53.6896,53.7137,53.6596,53.7137,164100.0
2013-02-06 10:20:00,89.44,89.58,89.41,89.56,149800.0,53.7137,53.7977,53.6956,53.7857,149800.0
2013-02-06 10:25:00,89.56,89.6,89.52,89.56,95200.0,53.7857,53.8098,53.7617,53.7857,95200.0
2013-02-06 10:30:00,89.57,89.58,89.32,89.32,118200.0,53.7917,53.7977,53.6416,53.6416,118200.0
2013-02-06 10:35:00,89.33,89.46,89.31,89.46,84200.0,53.6476,53.7257,53.6356,53.7257,84200.0
2013-02-06 10:40:00,89.46,89.54,89.46,89.53,79500.0,53.7257,53.7737,53.7257,53.7677,79500.0
2013-02-06 10:45:00,89.54,89.64,89.52,89.6,129600.0,53.7737,53.8338,53.7617,53.8098,129600.0
2013-02-06 10:50:00,89.61,89.75,89.59,89.75,181600.0,53.8158,53.8998,53.8037,53.8998,181600.0
2013-02-06 10:55:00,89.75,89.75,89.61,89.64,177800.0,53.8998,53.8998,53.8158,53.8338,177800.0
2013-02-06 11:00:00,89.64,89.74,89.63,89.74,100600.0,53.8338,53.8938,53.8278,53.8938,100600.0
2013-02-06 11:05:00,89.73,89.73,89.65,89.67,143600.0,53.8878,53.8878,53.8398,53.8518,143600.0
2013-02-06 11:10:00,89.65,89.67,89.56,89.66,122100.0,53.8398,53.8518,53.7857,53.8458,122100.0
2013-02-06 11:15:00,89.65,89.67,89.61,89.63,97100.0,53.8398,53.8518,53.8158,53.8278,97100.0
2013-02-06 11:20:00,89.63,89.72,89.6,89.65,110200.0,53.8278,53.8818,53.8098,53.8398,110200.0
2013-02-06 11:25:00,89.65,89.7,89.64,89.7,94100.0,53.8398,53.8698,53.8338,53.8698,94100.0
2013-02-06 11:30:00,89.68,89.7,89.64,89.66,104600.0,53.8578,53.8698,53.8338,53.8458,104600.0
2013-02-06 11:35:00,89.66,89.67,89.57,89.63,104300.0,53.8458,53.8518,53.7917,53.8278,104300.0
2013-02-06 11:40:00,89.64,89.72,89.59,89.66,76800.0,53.8338,53.8818,53.8037,53.8458,76800.0
2013-02-06 11:45:00,89.66,89.68,89.6,89.63,63700.0,53.8458,53.8578,53.8098,53.8278,63700.0
2013-02-06 11:50:00,89.63,89.64,89.57,89.6,68300.0,53.8278,53.8338,53.7917,53.8098,68300.0
2013-02-06 11:55:00,89.6,89.63,89.57,89.62,87600.0,53.8098,53.8278,53.7917,53.8218,87600.0
2013-02-06 12:00:00,89.62,89.67,89.61,89.64,75200.0,53.8218,53.8518,53.8158,53.8338,75200.0
2013-02-06 12:05:00,89.65,89.71,89.63,89.66,93400.0,53.8398,53.8758,53.8278,53.8458,93400.0
2013-02-06 12:10:00,89.68,89.71,89.64,89.68,91700.0,53.8578,53.8758,53.8338,53.8578,91700.0
2013-02-06 12:15:00,89.69,89.79,89.68,89.76,143500.0,53.8638,53.9239,53.8578,53.9058,143500.0
2013-02-06 12:20:00,89.76,89.78,89.69,89.71,120100.0,53.9058,53.9179,53.8638,53.8758,120100.0
2013-02-06 12:25:00,89.7,89.8,89.67,89.8,146200.0,53.8698,53.9299,53.8518,53.9299,146200.0
2013-02-06 12:30:00,89.78,89.84,89.78,89.82,111300.0,53.9179,53.9539,53.9179,53.9419,111300.0
2013-02-06 12:35:00,89.81,89.89,89.75,89.75,137200.0,53.9359,53.9839,53.8998,53.8998,137200.0
2013-02-06 12:40:00,89.75,89.79,89.71,89.78,60800.0,53.8998,53.9239,53.8758,53.9179,60800.0
2013-02-06 12:45:00,89.79,89.8,89.72,89.74,48700.0,53.9239,53.9299,53.8818,53.8938,48700.0
2013-02-06 12:50:00,89.75,89.76,89.68,89.69,66400.0,53.8998,53.9058,53.8578,53.8638,66400.0
2013-02-06 12:55:00,89.7,89.7,89.58,89.58,83700.0,53.8698,53.8698,53.7977,53.7977,83700.0
2013-02-06 13:00:00,89.58,89.63,89.56,89.62,107000.0,53.7977,53.8278,53.7857,53.8218,107000.0
2013-02-06 13:05:00,89.6,89.6,89.45,89.46,105600.0,53.8098,53.8098,53.7197,53.7257,105600.0
2013-02-06 13:10:00,89.45,89.54,89.42,89.51,67700.0,53.7197,53.7737,53.7017,53.7557,67700.0
2013-02-06 13:15:00,89.5,89.53,89.45,89.48,61400.0,53.7497,53.7677,53.7197,53.7377,61400.0
2013-02-06 13:20:00,89.49,89.53,89.41,89.41,146000.0,53.7437,53.7677,53.6956,53.6956,146000.0
2013-02-06 13:25:00,89.42,89.45,89.39,89.4,87900.0,53.7017,53.7197,53.6836,53.6896,87900.0
2013-02-06 13:30:00,89.4,89.47,89.33,89.45,125600.0,53.6896,53.7317,53.6476,53.7197,125600.0
2013-02-06 13:35:00,89.44,89.47,89.39,89.42,65700.0,53.7137,53.7317,53.6836,53.7017,65700.0
2013-02-06 13:40:00,89.41,89.44,89.37,89.43,60900.0,53.6956,53.7137,53.6716,53.7077,60900.0
2013-02-06 13:45:00,89.42,89.42,89.35,89.37,105800.0,53.7017,53.7017,53.6596,53.6716,105800.0
2013-02-06 13:50:00,89.37,89.39,89.23,89.3,178700.0,53.6716,53.6836,53.5875,53.6296,178700.0
2013-02-06 13:55:00,89.31,89.34,89.29,89.3,51700.0,53.6356,53.6536,53.6236,53.6296,51700.0
2013-02-06 14:00:00,89.31,89.44,89.31,89.43,130000.0,53.6356,53.7137,53.6356,53.7077,130000.0
2013-02-06 14:05:00,89.43,89.47,89.41,89.47,90700.0,53.7077,53.7317,53.6956,53.7317,90700.0
2013-02-06 14:10:00,89.46,89.51,89.45,89.5,82900.0,53.7257,53.7557,53.7197,53.7497,82900.0
2013-02-06 14:15:00,89.49,89.52,89.47,89.5,46200.0,53.7437,53.7617,53.7317,53.7497,46200.0
2013-02-06 14:20:00,89.51,89.58,89.49,89.57,62300.0,53.7557,53.7977,53.7437,53.7917,62300.0
2013-02-06 14:25:00,89.55,89.56,89.5,89.51,72300.0,53.7797,53.7857,53.7497,53.7557,72300.0
2013-02-06 14:30:00,89.51,89.54,89.5,89.52,54100.0,53.7557,53.7737,53.7497,53.7617,54100.0
2013-02-06 14:35:00,89.51,89.55,89.49,89.54,97000.0,53.7557,53.7797,53.7437,53.7737,97000.0
2013-02-06 14:40:00,89.54,89.62,89.53,89.57,74400.0,53.7737,53.8218,53.7677,53.7917,74400.0
2013-02-06 14:45:00,89.6,89.63,89.59,89.63,45600.0,53.8098,53.8278,53.8037,53.8278,45600.0
2013-02-06 14:50:00,89.63,89.63,89.56,89.6,66500.0,53.8278,53.8278,53.7857,53.8098,66500.0
2013-02-06 14:55:00,89.61,89.72,89.6,89.72,82500.0,53.8158,53.8818,53.8098,53.8818,82500.0
2013-02-06 15:00:00,89.72,89.79,89.71,89.73,129100.0,53.8818,53.9239,53.8758,53.8878,129100.0
2013-02-06 15:05:00,89.73,89.75,89.72,89.75,80500.0,53.8878,53.8998,53.8818,53.8998,80500.0
2013-02-06 15:10:00,89.74,89.75,89.68,89.72,109100.0,53.8938,53.8998,53.8578,53.8818,109100.0
2013-02-06 15:15:00,89.73,89.74,89.61,89.63,98700.0,53.8878,53.8938,53.8158,53.8278,98700.0
2013-02-06 15:20:00,89.63,89.7,89.62,89.68,140300.0,53.8278,53.8698,53.8218,53.8578,140300.0
2013-02-06 15:25:00,89.68,89.74,89.66,89.71,162500.0,53.8578,53.8938,53.8458,53.8758,162500.0
2013-02-06 15:30:00,89.71,89.73,89.67,89.72,154600.0,53.8758,53.8878,53.8518,53.8818,154600.0
2013-02-06 15:35:00,89.72,89.73,89.55,89.6,272000.0,53.8818,53.8878,53.7797,53.8098,272000.0
2013-02-06 15:40:00,89.61,89.78,89.6,89.75,230500.0,53.8158,53.9179,53.8098,53.8998,230500.0
2013-02-06 15:45:00,89.75,89.77,89.7,89.75,207600.0,53.8998,53.9118,53.8698,53.8998,207600.0
2013-02-06 15:50:00,89.74,89.77,89.69,89.7,242000.0,53.8938,53.9118,53.8638,53.8698,242000.0
2013-02-06 15:55:00,89.7,89.8,89.7,89.77,362200.0,53.8698,53.9299,53.8698,53.9118,362200.0
2013-02-07 09:30:00,89.21,89.22,89.01,89.12,242400.0,53.9216,53.9276,53.8007,53.8672,242400.0
2013-02-07 09:35:00,89.13,89.15,89.01,89.01,118400.0,53.8732,53.8853,53.8007,53.8007,118400.0
2013-02-07 09:40:00,89.01,89.02,88.65,88.71,171500.0,53.8007,53.8067,53.5831,53.6194,171500.0
2013-02-07 09:45:00,88.7,88.76,88.67,88.72,202400.0,53.6133,53.6496,53.5952,53.6254,202400.0
2013-02-07 09:50:00,88.72,88.74,88.66,88.68,181700.0,53.6254,53.6375,53.5891,53.6012,181700.0
2013-02-07 09:55:00,88.69,88.79,88.67,88.77,153400.0,53.6073,53.6677,53.5952,53.6556,153400.0
2013-02-07 10:00:00,88.76,88.86,88.74,88.83,149100.0,53.6496,53.71,53.6375,53.6919,149100.0
2013-02-07 10:05:00,88.83,88.84,88.58,88.59,134700.0,53.6919,53.6979,53.5408,53.5468,134700.0
2013-02-07 10:10:00,88.59,88.63,88.37,88.44,250500.0,53.5468,53.571,53.4139,53.4562,250500.0
2013-02-07 10:15:00,88.44,88.54,88.39,88.39,248700.0,53.4562,53.5166,53.4259,53.4259,248700.0
2013-02-07 10:20:00,88.39,88.5,88.34,88.36,190800.0,53.4259,53.4924,53.3957,53.4078,190800.0
2013-02-07 10:25:00,88.35,88.36,88.27,88.33,266300.0,53.4018,53.4078,53.3534,53.3897,266300.0
2013-02-07 10:30:00,88.33,88.34,88.11,88.11,301300.0,53.3897,53.3957,53.2567,53.2567,301300.0
2013-02-07 10:35:00,88.11,88.12,87.94,87.99,270000.0,53.2567,53.2627,53.1539,53.1842,270000.0
2013-02-07 10:40:00,87.99,88.05,87.82,87.86,253900.0,53.1842,53.2204,53.0814,53.1056,253900.0
2013-02-07 10:45:00,87.86,87.88,87.72,87.87,197300.0,53.1056,53.1177,53.021,53.1116,197300.0
2013-02-07 10:50:00,87.88,87.88,87.79,87.86,115400.0,53.1177,53.1177,53.0633,53.1056,115400.0
2013-02-07 10:55:00,87.87,88.04,87.84,88.04,170900.0,53.1116,53.2144,53.0935,53.2144,170900.0
2013-02-07 11:00:00,88.05,88.09,88.0,88.03,176900.0,53.2204,53.2446,53.1902,53.2083,176900.0
2013-02-07 11:05:00,88.02,88.03,87.92,87.92,182400.0,53.2023,53.2083,53.1419,53.1419,182400.0
2013-02-07 11:10:00,87.92,87.92,87.8,87.86,149900.0,53.1419,53.1419,53.0693,53.1056,149900.0
2013-02-07 11:15:00,87.86,87.91,87.75,87.76,134800.0,53.1056,53.1358,53.0391,53.0451,134800.0
2013-02-07 11:20:00,87.77,87.86,87.73,87.84,139400.0,53.0512,53.1056,53.027,53.0935,139400.0
2013-02-07 11:25:00,87.84,87.92,87.79,87.92,123500.0,53.0935,53.1419,53.0633,53.1419,123500.0
2013-02-07 11:30:00,87.92,88.03,87.87,87.98,165400.0,53.1419,53.2083,53.1116,53.1781,165400.0
2013-02-07 11:35:00,88.0,88.0,87.82,87.85,104000.0,53.1902,53.1902,53.0814,53.0995,104000.0
2013-02-07 11:40:00,87.85,87.87,87.7,87.74,117500.0,53.0995,53.1116,53.0089,53.0331,117500.0
2013-02-07 11:45:00,87.74,87.83,87.72,87.78,90400.0,53.0331,53.0875,53.021,53.0572,90400.0
2013-02-07 11:50:00,87.77,87.86,87.77,87.83,52900.0,53.0512,53.1056,53.0512,53.0875,52900.0
2013-02-07 11:55:00,87.83,87.85,87.78,87.83,66900.0,53.0875,53.0995,53.0572,53.0875,66900.0
2013-02-07 12:00:00,87.81,87.95,87.79,87.94,118500.0,53.0754,53.16,53.0633,53.1539,118500.0
2013-02-07 12:05:00,87.94,87.96,87.88,87.94,99700.0,53.1539,53.166,53.1177,53.1539,99700.0
2013-02-07 12:10:00,87.94,87.94,87.79,87.79,107200.0,53.1539,53.1539,53.0633,53.0633,107200.0
2013-02-07 12:15:00,87.79,87.81,87.66,87.66,205000.0,53.0633,53.0754,52.9847,52.9847,205000.0
2013-02-07 12:20:00,87.66,87.76,87.61,87.74,128800.0,52.9847,53.0451,52.9545,53.0331,128800.0
2013-02-07 12:25:00,87.74,87.76,87.68,87.7,72900.0,53.0331,53.0451,52.9968,53.0089,72900.0
2013-02-07 12:30:00,87.71,87.79,87.69,87.78,80600.0,53.0149,53.0633,53.0028,53.0572,80600.0
2013-02-07 12:35:00,87.78,87.86,87.78,87.84,90800.0,53.0572,53.1056,53.0572,53.0935,90800.0
2013-02-07 12:40:00,87.85,87.88,87.81,87.85,68400.0,53.0995,53.1177,53.0754,53.0995,68400.0
2013-02-07 12:45:00,87.84,87.88,87.77,87.81,110100.0,53.0935,53.1177,53.0512,53.0754,110100.0
2013-02-07 12:50:00,87.81,87.81,87.75,87.78,58500.0,53.0754,53.0754,53.0391,53.0572,58500.0
2013-02-07 12:55:00,87.78,87.86,87.78,87.84,65900.0,53.0572,53.1056,53.0572,53.0935,65900.0
2013-02-07 13:00:00,87.84,87.94,87.82,87.88,93900.0,53.0935,53.1539,53.0814,53.1177,93900.0
2013-02-07 13:05:00,87.88,87.9,87.78,87.82,103300.0,53.1177,53.1298,53.0572,53.0814,103300.0
2013-02-07 13:10:00,87.8,87.84,87.77,87.78,90600.0,53.0693,53.0935,53.0512,53.0572,90600.0
2013-02-07 13:15:00,87.78,87.83,87.78,87.82,51700.0,53.0572,53.0875,53.0572,53.0814,51700.0
2013-02-07 13:20:00,87.82,87.82,87.73,87.78,94700.0,53.0814,53.0814,53.027,53.0572,94700.0
2013-02-07 13:25:00,87.78,87.98,87.77,87.98,140300.0,53.0572,53.1781,53.0512,53.1781,140300.0
2013-02-07 13:30:00,87.98,88.0,87.92,87.96,104200.0,53.1781,53.1902,53.1419,53.166,104200.0
2013-02-07 13:35:00,87.96,88.0,87.92,87.94,91100.0,53.166,53.1902,53.1419,53.1539,91100.0
2013-02-07 13:40:00,87.95,88.09,87.94,88.09,106800.0,53.16,53.2446,53.1539,53.2446,106800.0
2013-02-07 13:45:00,88.09,88.19,88.0,88.01,229600.0,53.2446,53.3051,53.1902,53.1963,229600.0
2013-02-07 13:50:00,88.01,88.02,87.93,87.96,94100.0,53.1963,53.2023,53.1479,53.166,94100.0
2013-02-07 13:55:00,87.97,88.0,87.94,87.97,86400.0,53.1721,53.1902,53.1539,53.1721,86400.0
2013-02-07 14:00:00,87.98,88.09,87.97,87.97,135500.0,53.1781,53.2446,53.1721,53.1721,135500.0
2013-02-07 14:05:00,87.97,88.0,87.95,87.97,73700.0,53.1721,53.1902,53.16,53.1721,73700.0
2013-02-07 14:10:00,87.98,88.02,87.96,87.99,57700.0,53.1781,53.2023,53.166,53.1842,57700.0
2013-02-07 14:15:00,88.0,88.06,87.99,88.03,63000.0,53.1902,53.2265,53.1842,53.2083,63000.0
2013-02-07 14:20:00,88.04,88.09,88.02,88.06,81200.0,53.2144,53.2446,53.2023,53.2265,81200.0
2013-02-07 14:25:00,88.06,88.09,88.05,88.08,56000.0,53.2265,53.2446,53.2204,53.2386,56000.0
2013-02-07 14:30:00,88.08,88.09,87.94,87.95,90300.0,53.2386,53.2446,53.1539,53.16,90300.0
2013-02-07 14:35:00,87.95,87.97,87.86,87.87,95000.0,53.16,53.1721,53.1056,53.1116,95000.0
2013-02-07 14:40:00,87.87,87.95,87.85,87.87,60000.0,53.1116,53.16,53.0995,53.1116,60000.0
2013-02-07 14:45:00,87.87,87.98,87.87,87.96,41300.0,53.1116,53.1781,53.1116,53.166,41300.0
2013-02-07 14:50:00,87.96,88.05,87.96,87.98,63200.0,53.166,53.2204,53.166,53.1781,63200.0
2013-02-07 14:55:00,88.0,88.13,88.0,88.06,52300.0,53.1902,53.2688,53.1902,53.2265,52300.0
2013-02-07 15:00:00,88.06,88.1,88.0,88.04,81600.0,53.2265,53.2507,53.1902,53.2144,81600.0
2013-02-07 15:05:00,88.04,88.15,88.04,88.06,71700.0,53.2144,53.2809,53.2144,53.2265,71700.0
2013-02-07 15:10:00,88.05,88.12,88.03,88.09,87400.0,53.2204,53.2627,53.2083,53.2446,87400.0
2013-02-07 15:15:00,88.09,88.18,88.09,88.18,63000.0,53.2446,53.299,53.2446,53.299,63000.0
2013-02-07 15:20:00,88.17,88.17,88.07,88.12,104700.0,53.293,53.293,53.2325,53.2627,104700.0
2013-02-07 15:25:00,88.12,88.17,88.12,88.17,103400.0,53.2627,53.293,53.2627,53.293,103400.0
2013-02-07 15:30:00,88.17,88.2,88.13,88.16,156200.0,53.293,53.3111,53.2688,53.2869,156200.0
2013-02-07 15:35:00,88.17,88.2,88.08,88.17,267700.0,53.293,53.3111,53.2386,53.293,267700.0
2013-02-07 15:40:00,88.17,88.27,88.17,88.22,296200.0,53.293,53.3534,53.293,53.3232,296200.0
2013-02-07 15:45:00,88.23,88.25,88.13,88.19,248800.0,53.3292,53.3413,53.2688,53.3051,248800.0
2013-02-07 15:50:00,88.2,88.21,88.09,88.14,285300.0,53.3111,53.3171,53.2446,53.2748,285300.0
2013-02-07 15:55:00,88.15,88.24,88.13,88.23,490600.0,53.2809,53.3353,53.2688,53.3292,490600.0
2013-02-08 09:30:00,88.5,88.8,88.48,88.61,387700.0,53.4924,53.6738,53.4803,53.5589,387700.0
2013-02-08 09:35:00,88.6,88.6,88.42,88.46,183200.0,53.5529,53.5529,53.4441,53.4683,183200.0
2013-02-08 09:40:00,88.45,88.64,88.45,88.57,241700.0,53.4622,53.577,53.4622,53.5347,241700.0
2013-02-08 09:45:00,88.58,88.62,88.53,88.61,126300.0,53.5408,53.565,53.5106,53.5589,126300.0
2013-02-08 09:50:00,88.61,88.66,88.59,88.63,128500.0,53.5589,53.5891,53.5468,53.571,128500.0
2013-02-08 09:55:00,88.62,88.65,88.49,88.5,147700.0,53.565,53.5831,53.4864,53.4924,147700.0
2013-02-08 10:00:00,88.49,88.63,88.47,88.61,115600.0,53.4864,53.571,53.4743,53.5589,115600.0
2013-02-08 10:05:00,88.61,88.64,88.54,88.54,153900.0,53.5589,53.577,53.5166,53.5166,153900.0
2013-02-08 10:10:00,88.53,88.6,88.51,88.58,90400.0,53.5106,53.5529,53.4985,53.5408,90400.0
2013-02-08 10:15:00,88.58,88.61,88.48,88.48,104400.0,53.5408,53.5589,53.4803,53.4803,104400.0
2013-02-08 10:20:00,88.48,88.53,88.48,88.52,93900.0,53.4803,53.5106,53.4803,53.5045,93900.0
2013-02-08 10:25:00,88.51,88.55,88.48,88.5,109800.0,53.4985,53.5226,53.4803,53.4924,109800.0
2013-02-08 10:30:00,88.5,88.56,88.49,88.53,103100.0,53.4924,53.5287,53.4864,53.5106,103100.0
2013-02-08 10:35:00,88.53,88.59,88.52,88.54,79600.0,53.5106,53.5468,53.5045,53.5166,79600.0
2013-02-08 10:40:00,88.55,88.55,88.41,88.48,108900.0,53.5226,53.5226,53.438,53.4803,108900.0
2013-02-08 10:45:00,88.49,88.51,88.46,88.51,94900.0,53.4864,53.4985,53.4683,53.4985,94900.0
2013-02-08 10:50:00,88.51,88.53,88.45,88.46,105500.0,53.4985,53.5106,53.4622,53.4683,105500.0
2013-02-08 10:55:00,88.45,88.5,88.43,88.47,80800.0,53.4622,53.4924,53.4501,53.4743,80800.0
2013-02-08 11:00:00,88.48,88.5,88.31,88.32,138100.0,53.4803,53.4924,53.3776,53.3836,138100.0
2013-02-08 11:05:00,88.31,88.33,88.27,88.28,100100.0,53.3776,53.3897,53.3534,53.3595,100100.0
2013-02-08 11:10:00,88.29,88.33,88.24,88.29,154800.0,53.3655,53.3897,53.3353,53.3655,154800.0
2013-02-08 11:15:00,88.29,88.3,88.2,88.22,127100.0,53.3655,53.3715,53.3111,53.3232,127100.0
2013-02-08 11:20:00,88.22,88.24,88.17,88.18,109300.0,53.3232,53.3353,53.293,53.299,109300.0
2013-02-08 11:25:00,88.18,88.2,88.16,88.18,103500.0,53.299,53.3111,53.2869,53.299,103500.0
2013-02-08 11:30:00,88.19,88.19,88.11,88.17,88800.0,53.3051,53.3051,53.2567,53.293,88800.0
2013-02-08 11:35:00,88.17,88.22,88.16,88.22,96800.0,53.293,53.3232,53.2869,53.3232,96800.0
2013-02-08 11:40:00,88.21,88.27,88.2,88.26,72800.0,53.3171,53.3534,53.3111,53.3474,72800.0
2013-02-08 11:45:00,88.25,88.3,88.24,88.26,81300.0,53.3413,53.3715,53.3353,53.3474,81300.0
2013-02-08 11:50:00,88.25,88.33,88.25,88.32,74100.0,53.3413,53.3897,53.3413,53.3836,74100.0
2013-02-08 11:55:00,88.32,88.37,88.29,88.35,81400.0,53.3836,53.4139,53.3655,53.4018,81400.0
2013-02-08 12:00:00,88.35,88.4,88.31,88.37,54900.0,53.4018,53.432,53.3776,53.4139,54900.0
2013-02-08 12:05:00,88.38,88.41,88.36,88.37,77000.0,53.4199,53.438,53.4078,53.4139,77000.0
2013-02-08 12:10:00,88.37,88.38,88.3,88.31,67300.0,53.4139,53.4199,53.3715,53.3776,67300.0
2013-02-08 12:15:00,88.32,88.33,88.28,88.28,53100.0,53.3836,53.3897,53.3595,53.3595,53100.0
2013-02-08 12:20:00,88.29,88.3,88.25,88.25,67300.0,53.3655,53.3715,53.3413,53.3413,67300.0
2013-02-08 12:25:00,88.25,88.3,88.25,88.26,43200.0,53.3413,53.3715,53.3413,53.3474,43200.0
2013-02-08 12:30:00,88.26,88.27,88.24,88.24,69100.0,53.3474,53.3534,53.3353,53.3353,69100.0
2013-02-08 12:35:00,88.24,88.26,88.23,88.23,62500.0,53.3353,53.3474,53.3292,53.3292,62500.0
2013-02-08 12:40:00,88.24,88.27,88.23,88.25,70400.0,53.3353,53.3534,53.3292,53.3413,70400.0
2013-02-08 12:45:00,88.24,88.28,88.23,88.28,64500.0,53.3353,53.3595,53.3292,53.3595,64500.0
2013-02-08 12:50:00,88.28,88.29,88.27,88.28,46600.0,53.3595,53.3655,53.3534,53.3595,46600.0
2013-02-08 12:55:00,88.28,88.33,88.28,88.32,62800.0,53.3595,53.3897,53.3595,53.3836,62800.0
2013-02-08 13:00:00,88.31,88.31,88.29,88.31,28800.0,53.3776,53.3776,53.3655,53.3776,28800.0
2013-02-08 13:05:00,88.31,88.34,88.31,88.33,37900.0,53.3776,53.3957,53.3776,53.3897,37900.0
2013-02-08 13:10:00,88.33,88.36,88.32,88.36,29800.0,53.3897,53.4078,53.3836,53.4078,29800.0
2013-02-08 13:15:00,88.35,88.36,88.32,88.33,28600.0,53.4018,53.4078,53.3836,53.3897,28600.0
2013-02-08 13:20:00,88.33,88.35,88.3,88.31,26100.0,53.3897,53.4018,53.3715,53.3776,26100.0
2013-02-08 13:25:00,88.31,88.31,88.28,88.3,49100.0,53.3776,53.3776,53.3595,53.3715,49100.0
2013-02-08 13:30:00,88.31,88.35,88.31,88.34,31200.0,53.3776,53.4018,53.3776,53.3957,31200.0
2013-02-08 13:35:00,88.34,88.37,88.34,88.37,31800.0,53.3957,53.4139,53.3957,53.4139,31800.0
2013-02-08 13:40:00,88.37,88.39,88.36,88.37,35400.0,53.4139,53.4259,53.4078,53.4139,35400.0
2013-02-08 13:45:00,88.37,88.38,88.34,88.34,22200.0,53.4139,53.4199,53.3957,53.3957,22200.0
2013-02-08 13:50:00,88.34,88.35,88.31,88.32,35800.0,53.3957,53.4018,53.3776,53.3836,35800.0
2013-02-08 13:55:00,88.32,88.35,88.31,88.33,42400.0,53.3836,53.4018,53.3776,53.3897,42400.0
2013-02-08 14:00:00,88.33,88.35,88.33,88.34,36800.0,53.3897,53.4018,53.3897,53.3957,36800.0
2013-02-08 14:05:00,88.34,88.37,88.33,88.34,41400.0,53.3957,53.4139,53.3897,53.3957,41400.0
2013-02-08 14:10:00,88.33,88.34,88.31,88.33,43000.0,53.3897,53.3957,53.3776,53.3897,43000.0
2013-02-08 14:15:00,88.32,88.34,88.29,88.3,57900.0,53.3836,53.3957,53.3655,53.3715,57900.0
2013-02-08 14:20:00,88.3,88.31,88.27,88.27,37300.0,53.3715,53.3776,53.3534,53.3534,37300.0
2013-02-08 14:25:00,88.27,88.36,88.27,88.35,40600.0,53.3534,53.4078,53.3534,53.4018,40600.0
2013-02-08 14:30:00,88.35,88.38,88.34,88.37,50900.0,53.4018,53.4199,53.3957,53.4139,50900.0
2013-02-08 14:35:00,88.38,88.4,88.36,88.39,47700.0,53.4199,53.432,53.4078,53.4259,47700.0
2013-02-08 14:40:00,88.39,88.41,88.38,88.39,122500.0,53.4259,53.438,53.4199,53.4259,122500.0
2013-02-08 14:45:00,88.38,88.4,88.36,88.38,85900.0,53.4199,53.432,53.4078,53.4199,85900.0
2013-02-08 14:50:00,88.37,88.39,88.36,88.38,76300.0,53.4139,53.4259,53.4078,53.4199,76300.0
2013-02-08 14:55:00,88.38,88.4,88.36,88.37,65500.0,53.4199,53.432,53.4078,53.4139,65500.0
2013-02-08 15:00:00,88.38,88.39,88.36,88.37,70700.0,53.4199,53.4259,53.4078,53.4139,70700.0
2013-02-08 15:05:00,88.37,88.39,88.36,88.37,33400.0,53.4139,53.4259,53.4078,53.4139,33400.0
2013-02-08 15:10:00,88.36,88.39,88.36,88.37,41600.0,53.4078,53.4259,53.4078,53.4139,41600.0
2013-02-08 15:15:00,88.37,88.39,88.34,88.35,81200.0,53.4139,53.4259,53.3957,53.4018,81200.0
2013-02-08 15:20:00,88.36,88.4,88.35,88.38,100800.0,53.4078,53.432,53.4018,53.4199,100800.0
2013-02-08 15:25:00,88.37,88.4,88.36,88.37,67200.0,53.4139,53.432,53.4078,53.4139,67200.0
2013-02-08 15:30:00,88.37,88.4,88.35,88.36,155400.0,53.4139,53.432,53.4018,53.4078,155400.0
2013-02-08 15:35:00,88.36,88.38,88.29,88.31,147000.0,53.4078,53.4199,53.3655,53.3776,147000.0
2013-02-08 15:40:00,88.31,88.4,88.31,88.38,171300.0,53.3776,53.432,53.3776,53.4199,171300.0
2013-02-08 15:45:00,88.39,88.51,88.36,88.46,365300.0,53.4259,53.4985,53.4078,53.4683,365300.0
2013-02-08 15:50:00,88.46,88.52,88.45,88.52,220800.0,53.4683,53.5045,53.4622,53.5045,220800.0
2013-02-08 15:55:00,88.52,88.61,88.45,88.57,953900.0,53.5045,53.5589,53.4622,53.5347,953900.0
2013-02-11 09:30:00,88.35,88.49,87.97,88.19,340500.0,53.4018,53.4864,53.1721,53.3051,340500.0
2013-02-11 09:35:00,88.2,88.26,88.0,88.1,192800.0,53.3111,53.3474,53.1902,53.2507,192800.0
2013-02-11 09:40:00,88.1,88.12,88.04,88.1,104600.0,53.2507,53.2627,53.2144,53.2507,104600.0
2013-02-11 09:45:00,88.1,88.26,88.09,88.25,108200.0,53.2507,53.3474,53.2446,53.3413,108200.0
2013-02-11 09:50:00,88.26,88.35,88.25,88.31,102600.0,53.3474,53.4018,53.3413,53.3776,102600.0
2013-02-11 09:55:00,88.32,88.36,88.3,88.31,130200.0,53.3836,53.4078,53.3715,53.3776,130200.0
2013-02-11 10:00:00,88.32,88.37,88.31,88.36,106400.0,53.3836,53.4139,53.3776,53.4078,106400.0
2013-02-11 10:05:00,88.35,88.37,88.33,88.36,125500.0,53.4018,53.4139,53.3897,53.4078,125500.0
2013-02-11 10:10:00,88.36,88.41,88.34,88.36,183400.0,53.4078,53.438,53.3957,53.4078,183400.0
2013-02-11 10:15:00,88.37,88.39,88.22,88.23,182700.0,53.4139,53.4259,53.3232,53.3292,182700.0
2013-02-11 10:20:00,88.23,88.29,88.2,88.2,92100.0,53.3292,53.3655,53.3111,53.3111,92100.0
2013-02-11 10:25:00,88.2,88.3,88.18,88.28,106100.0,53.3111,53.3715,53.299,53.3595,106100.0
2013-02-11 10:30:00,88.27,88.36,88.24,88.32,117600.0,53.3534,53.4078,53.3353,53.3836,117600.0
2013-02-11 10:35:00,88.33,88.38,88.32,88.33,115100.0,53.3897,53.4199,53.3836,53.3897,115100.0
2013-02-11 10:40:00,88.34,88.38,88.31,88.36,115600.0,53.3957,53.4199,53.3776,53.4078,115600.0
2013-02-11 10:45:00,88.36,88.42,88.34,88.34,103000.0,53.4078,53.4441,53.3957,53.3957,103000.0
2013-02-11 10:50:00,88.35,88.41,88.35,88.38,41400.0,53.4018,53.438,53.4018,53.4199,41400.0
2013-02-11 10:55:00,88.38,88.38,88.33,88.36,54200.0,53.4199,53.4199,53.3897,53.4078,54200.0
2013-02-11 11:00:00,88.35,88.36,88.29,88.32,77100.0,53.4018,53.4078,53.3655,53.3836,77100.0
2013-02-11 11:05:00,88.33,88.34,88.27,88.33,93000.0,53.3897,53.3957,53.3534,53.3897,93000.0
2013-02-11 11:10:00,88.32,88.36,88.3,88.33,94200.0,53.3836,53.4078,53.3715,53.3897,94200.0
2013-02-11 11:15:00,88.34,88.37,88.31,88.36,60100.0,53.3957,53.4139,53.3776,53.4078,60100.0
2013-02-11 11:20:00,88.37,88.4,88.33,88.38,52000.0,53.4139,53.432,53.3897,53.4199,52000.0
2013-02-11 11:25:00,88.38,88.44,88.33,88.34,79600.0,53.4199,53.4562,53.3897,53.3957,79600.0
2013-02-11 11:30:00,88.35,88.39,88.32,88.34,61500.0,53.4018,53.4259,53.3836,53.3957,61500.0
2013-02-11 11:35:00,88.35,88.39,88.33,88.37,45000.0,53.4018,53.4259,53.3897,53.4139,45000.0
2013-02-11 11:40:00,88.38,88.42,88.36,88.39,103500.0,53.4199,53.4441,53.4078,53.4259,103500.0
2013-02-11 11:45:00,88.4,88.47,88.4,88.47,123600.0,53.432,53.4743,53.432,53.4743,123600.0
2013-02-11 11:50:00,88.46,88.48,88.44,88.44,73400.0,53.4683,53.4803,53.4562,53.4562,73400.0
2013-02-11 11:55:00,88.45,88.51,88.44,88.51,69100.0,53.4622,53.4985,53.4562,53.4985,69100.0
2013-02-11 12:00:00,88.51,88.51,88.44,88.45,77200.0,53.4985,53.4985,53.4562,53.4622,77200.0
2013-02-11 12:05:00,88.46,88.47,88.4,88.4,40500.0,53.4683,53.4743,53.432,53.432,40500.0
2013-02-11 12:10:00,88.4,88.4,88.32,88.33,52500.0,53.432,53.432,53.3836,53.3897,52500.0
2013-02-11 12:15:00,88.31,88.31,88.27,88.28,48300.0,53.3776,53.3776,53.3534,53.3595,48300.0
2013-02-11 12:20:00,88.28,88.34,88.28,88.31,26100.0,53.3595,53.3957,53.3595,53.3776,26100.0
2013-02-11 12:25:00,88.31,88.34,88.3,88.31,25800.0,53.3776,53.3957,53.3715,53.3776,25800.0
2013-02-11 12:30:00,88.31,88.32,88.29,88.3,37000.0,53.3776,53.3836,53.3655,53.3715,37000.0
2013-02-11 12:35:00,88.3,88.32,88.28,88.3,42400.0,53.3715,53.3836,53.3595,53.3715,42400.0
2013-02-11 12:40:00,88.31,88.31,88.27,88.28,40100.0,53.3776,53.3776,53.3534,53.3595,40100.0
2013-02-11 12:45:00,88.27,88.28,88.22,88.22,43500.0,53.3534,53.3595,53.3232,53.3232,43500.0
2013-02-11 12:50:00,88.23,88.28,88.23,88.28,35700.0,53.3292,53.3595,53.3292,53.3595,35700.0
2013-02-11 12:55:00,88.27,88.34,88.27,88.33,44300.0,53.3534,53.3957,53.3534,53.3897,44300.0
2013-02-11 13:00:00,88.33,88.41,88.31,88.32,45300.0,53.3897,53.438,53.3776,53.3836,45300.0
2013-02-11 13:05:00,88.33,88.36,88.3,88.32,25800.0,53.3897,53.4078,53.3715,53.3836,25800.0
2013-02-11 13:10:00,88.31,88.35,88.31,88.32,24400.0,53.3776,53.4018,53.3776,53.3836,24400.0
2013-02-11 13:15:00,88.32,88.34,88.3,88.32,29500.0,53.3836,53.3957,53.3715,53.3836,29500.0
2013-02-11 13:20:00,88.31,88.35,88.31,88.35,11000.0,53.3776,53.4018,53.3776,53.4018,11000.0
2013-02-11 13:25:00,88.34,88.35,88.29,88.31,49900.0,53.3957,53.4018,53.3655,53.3776,49900.0
2013-02-11 13:30:00,88.3,88.31,88.3,88.3,25100.0,53.3715,53.3776,53.3715,53.3715,25100.0
2013-02-11 13:35:00,88.3,88.31,88.26,88.3,81000.0,53.3715,53.3776,53.3474,53.3715,81000.0
2013-02-11 13:40:00,88.3,88.32,88.27,88.29,37100.0,53.3715,53.3836,53.3534,53.3655,37100.0
2013-02-11 13:45:00,88.29,88.3,88.27,88.29,36200.0,53.3655,53.3715,53.3534,53.3655,36200.0
2013-02-11 13:50:00,88.29,88.3,88.27,88.3,48900.0,53.3655,53.3715,53.3534,53.3715,48900.0
2013-02-11 13:55:00,88.3,88.33,88.29,88.33,67600.0,53.3715,53.3897,53.3655,53.3897,67600.0
2013-02-11 14:00:00,88.33,88.34,88.27,88.29,57000.0,53.3897,53.3957,53.3534,53.3655,57000.0
2013-02-11 14:05:00,88.29,88.32,88.29,88.3,61200.0,53.3655,53.3836,53.3655,53.3715,61200.0
2013-02-11 14:10:00,88.3,88.34,88.28,88.34,44800.0,53.3715,53.3957,53.3595,53.3957,44800.0
2013-02-11 14:15:00,88.33,88.34,88.32,88.33,20800.0,53.3897,53.3957,53.3836,53.3897,20800.0
2013-02-11 14:20:00,88.32,88.36,88.31,88.33,37200.0,53.3836,53.4078,53.3776,53.3897,37200.0
2013-02-11 14:25:00,88.32,88.34,88.3,88.33,27500.0,53.3836,53.3957,53.3715,53.3897,27500.0
2013-02-11 14:30:00,88.33,88.34,88.3,88.3,33700.0,53.3897,53.3957,53.3715,53.3715,33700.0
2013-02-11 14:35:00,88.3,88.36,88.3,88.33,40200.0,53.3715,53.4078,53.3715,53.3897,40200.0
2013-02-11 14:40:00,88.33,88.37,88.32,88.33,69100.0,53.3897,53.4139,53.3836,53.3897,69100.0
2013-02-11 14:45:00,88.32,88.33,88.28,88.28,49400.0,53.3836,53.3897,53.3595,53.3595,49400.0
2013-02-11 14:50:00,88.29,88.31,88.27,88.29,57700.0,53.3655,53.3776,53.3534,53.3655,57700.0
2013-02-11 14:55:00,88.29,88.32,88.28,88.28,69200.0,53.3655,53.3836,53.3595,53.3595,69200.0
2013-02-11 15:00:00,88.28,88.33,88.27,88.27,117400.0,53.3595,53.3897,53.3534,53.3534,117400.0
2013-02-11 15:05:00,88.27,88.31,88.23,88.3,135900.0,53.3534,53.3776,53.3292,53.3715,135900.0
2013-02-11 15:10:00,88.3,88.33,88.29,88.3,103900.0,53.3715,53.3897,53.3655,53.3715,103900.0
2013-02-11 15:15:00,88.31,88.34,88.29,88.29,150200.0,53.3776,53.3957,53.3655,53.3655,150200.0
2013-02-11 15:20:00,88.3,88.32,88.29,88.31,102200.0,53.3715,53.3836,53.3655,53.3776,102200.0
2013-02-11 15:25:00,88.32,88.32,88.29,88.3,166800.0,53.3836,53.3836,53.3655,53.3715,166800.0
2013-02-11 15:30:00,88.31,88.35,88.3,88.35,143300.0,53.3776,53.4018,53.3715,53.4018,143300.0
2013-02-11 15:35:00,88.35,88.43,88.35,88.4,146600.0,53.4018,53.4501,53.4018,53.432,146600.0
2013-02-11 15:40:00,88.4,88.41,88.37,88.38,187800.0,53.432,53.438,53.4139,53.4199,187800.0
2013-02-11 15:45:00,88.38,88.48,88.37,88.47,255000.0,53.4199,53.4803,53.4139,53.4743,255000.0
2013-02-11 15:50:00,88.47,88.48,88.38,88.38,138100.0,53.4743,53.4803,53.4199,53.4199,138100.0
2013-02-11 15:55:00,88.39,88.42,88.27,88.29,382400.0,53.4259,53.4441,53.3534,53.3655,382400.0
2013-02-12 09:30:00,88.25,88.32,88.13,88.21,267000.0,53.3413,53.3836,53.2688,53.3171,267000.0
2013-02-12 09:35:00,88.2,88.21,88.08,88.08,169900.0,53.3111,53.3171,53.2386,53.2386,169900.0
2013-02-12 09:40:00,88.08,88.09,87.95,87.96,131300.0,53.2386,53.2446,53.16,53.166,131300.0
2013-02-12 09:45:00,87.96,87.99,87.92,87.96,90300.0,53.166,53.1842,53.1419,53.166,90300.0
2013-02-12 09:50:00,87.96,88.07,87.96,88.06,92400.0,53.166,53.2325,53.166,53.2265,92400.0
2013-02-12 09:55:00,88.07,88.14,88.05,88.07,86800.0,53.2325,53.2748,53.2204,53.2325,86800.0
2013-02-12 10:00:00,88.08,88.19,88.08,88.17,160300.0,53.2386,53.3051,53.2386,53.293,160300.0
2013-02-12 10:05:00,88.16,88.25,88.16,88.22,98100.0,53.2869,53.3413,53.2869,53.3232,98100.0
2013-02-12 10:10:00,88.22,88.26,88.19,88.2,127900.0,53.3232,53.3474,53.3051,53.3111,127900.0
2013-02-12 10:15:00,88.21,88.23,88.16,88.16,74600.0,53.3171,53.3292,53.2869,53.2869,74600.0
2013-02-12 10:20:00,88.17,88.18,88.11,88.15,49100.0,53.293,53.299,53.2567,53.2809,49100.0
2013-02-12 10:25:00,88.17,88.17,88.08,88.1,48800.0,53.293,53.293,53.2386,53.2507,48800.0
2013-02-12 10:30:00,88.09,88.17,88.07,88.13,115500.0,53.2446,53.293,53.2325,53.2688,115500.0
2013-02-12 10:35:00,88.13,88.13,88.09,88.11,54300.0,53.2688,53.2688,53.2446,53.2567,54300.0
2013-02-12 10:40:00,88.11,88.13,88.08,88.11,75900.0,53.2567,53.2688,53.2386,53.2567,75900.0
2013-02-12 10:45:00,88.11,88.11,88.05,88.08,101100.0,53.2567,53.2567,53.2204,53.2386,101100.0
2013-02-12 10:50:00,88.07,88.08,88.04,88.06,91200.0,53.2325,53.2386,53.2144,53.2265,91200.0
2013-02-12 10:55:00,88.05,88.09,88.02,88.09,74600.0,53.2204,53.2446,53.2023,53.2446,74600.0
2013-02-12 11:00:00,88.08,88.1,88.05,88.1,60400.0,53.2386,53.2507,53.2204,53.2507,60400.0
2013-02-12 11:05:00,88.09,88.17,88.09,88.17,48800.0,53.2446,53.293,53.2446,53.293,48800.0
2013-02-12 11:10:00,88.16,88.19,88.14,88.18,55300.0,53.2869,53.3051,53.2748,53.299,55300.0
2013-02-12 11:15:00,88.18,88.18,88.1,88.15,47300.0,53.299,53.299,53.2507,53.2809,47300.0
2013-02-12 11:20:00,88.14,88.19,88.13,88.18,81300.0,53.2748,53.3051,53.2688,53.299,81300.0
2013-02-12 11:25:00,88.18,88.22,88.17,88.21,59600.0,53.299,53.3232,53.293,53.3171,59600.0
2013-02-12 11:30:00,88.21,88.27,88.2,88.26,75700.0,53.3171,53.3534,53.3111,53.3474,75700.0
2013-02-12 11:35:00,88.27,88.3,88.24,88.26,60000.0,53.3534,53.3715,53.3353,53.3474,60000.0
2013-02-12 11:40:00,88.25,88.33,88.24,88.32,90100.0,53.3413,53.3897,53.3353,53.3836,90100.0
2013-02-12 11:45:00,88.33,88.37,88.32,88.34,111500.0,53.3897,53.4139,53.3836,53.3957,111500.0
2013-02-12 11:50:00,88.33,88.37,88.3,88.34,142300.0,53.3897,53.4139,53.3715,53.3957,142300.0
2013-02-12 11:55:00,88.34,88.4,88.31,88.4,79500.0,53.3957,53.432,53.3776,53.432,79500.0
2013-02-12 12:00:00,88.4,88.43,88.39,88.42,84400.0,53.432,53.4501,53.4259,53.4441,84400.0
2013-02-12 12:05:00,88.42,88.42,88.35,88.38,98900.0,53.4441,53.4441,53.4018,53.4199,98900.0
2013-02-12 12:10:00,88.38,88.39,88.34,88.37,75200.0,53.4199,53.4259,53.3957,53.4139,75200.0
2013-02-12 12:15:00,88.37,88.39,88.32,88.33,48700.0,53.4139,53.4259,53.3836,53.3897,48700.0
2013-02-12 12:20:00,88.33,88.42,88.33,88.36,55400.0,53.3897,53.4441,53.3897,53.4078,55400.0
2013-02-12 12:25:00,88.35,88.36,88.34,88.34,32900.0,53.4018,53.4078,53.3957,53.3957,32900.0
2013-02-12 12:30:00,88.35,88.37,88.33,88.34,39800.0,53.4018,53.4139,53.3897,53.3957,39800.0
2013-02-12 12:35:00,88.35,88.36,88.34,88.36,18300.0,53.4018,53.4078,53.3957,53.4078,18300.0
2013-02-12 12:40:00,88.35,88.41,88.34,88.39,82700.0,53.4018,53.438,53.3957,53.4259,82700.0
2013-02-12 12:45:00,88.4,88.4,88.37,88.4,43800.0,53.432,53.432,53.4139,53.432,43800.0
2013-02-12 12:50:00,88.4,88.45,88.39,88.42,97500.0,53.432,53.4622,53.4259,53.4441,97500.0
2013-02-12 12:55:00,88.42,88.45,88.39,88.44,109200.0,53.4441,53.4622,53.4259,53.4562,109200.0
2013-02-12 13:00:00,88.44,88.45,88.38,88.39,73000.0,53.4562,53.4622,53.4199,53.4259,73000.0
2013-02-12 13:05:00,88.38,88.41,88.38,88.4,34600.0,53.4199,53.438,53.4199,53.432,34600.0
2013-02-12 13:10:00,88.4,88.42,88.39,88.41,30900.0,53.432,53.4441,53.4259,53.438,30900.0
2013-02-12 13:15:00,88.41,88.43,88.38,88.42,41800.0,53.438,53.4501,53.4199,53.4441,41800.0
2013-02-12 13:20:00,88.43,88.44,88.37,88.42,50400.0,53.4501,53.4562,53.4139,53.4441,50400.0
2013-02-12 13:25:00,88.41,88.49,88.41,88.48,111100.0,53.438,53.4864,53.438,53.4803,111100.0
2013-02-12 13:30:00,88.48,88.5,88.45,88.47,53000.0,53.4803,53.4924,53.4622,53.4743,53000.0
2013-02-12 13:35:00,88.47,88.5,88.46,88.5,63400.0,53.4743,53.4924,53.4683,53.4924,63400.0
2013-02-12 13:40:00,88.49,88.5,88.48,88.48,32700.0,53.4864,53.4924,53.4803,53.4803,32700.0
2013-02-12 13:45:00,88.48,88.49,88.45,88.46,58100.0,53.4803,53.4864,53.4622,53.4683,58100.0
2013-02-12 13:50:00,88.45,88.45,88.42,88.44,28700.0,53.4622,53.4622,53.4441,53.4562,28700.0
2013-02-12 13:55:00,88.43,88.45,88.41,88.44,37700.0,53.4501,53.4622,53.438,53.4562,37700.0
2013-02-12 14:00:00,88.43,88.47,88.4,88.41,31800.0,53.4501,53.4743,53.432,53.438,31800.0
2013-02-12 14:05:00,88.42,88.44,88.4,88.44,34500.0,53.4441,53.4562,53.432,53.4562,34500.0
2013-02-12 14:10:00,88.44,88.48,88.43,88.48,58600.0,53.4562,53.4803,53.4501,53.4803,58600.0
2013-02-12 14:15:00,88.47,88.49,88.46,88.46,37900.0,53.4743,53.4864,53.4683,53.4683,37900.0
2013-02-12 14:20:00,88.46,88.47,88.44,88.44,57000.0,53.4683,53.4743,53.4562,53.4562,57000.0
2013-02-12 14:25:00,88.44,88.47,88.44,88.46,47800.0,53.4562,53.4743,53.4562,53.4683,47800.0
2013-02-12 14:30:00,88.45,88.48,88.43,88.48,49800.0,53.4622,53.4803,53.4501,53.4803,49800.0
2013-02-12 14:35:00,88.48,88.52,88.45,88.52,84000.0,53.4803,53.5045,53.4622,53.5045,84000.0
2013-02-12 14:40:00,88.51,88.52,88.49,88.51,60400.0,53.4985,53.5045,53.4864,53.4985,60400.0
2013-02-12 14:45:00,88.51,88.52,88.48,88.51,74000.0,53.4985,53.5045,53.4803,53.4985,74000.0
2013-02-12 14:50:00,88.5,88.53,88.48,88.49,139200.0,53.4924,53.5106,53.4803,53.4864,139200.0
2013-02-12 14:55:00,88.48,88.53,88.47,88.51,99800.0,53.4803,53.5106,53.4743,53.4985,99800.0
2013-02-12 15:00:00,88.52,88.52,88.45,88.47,91000.0,53.5045,53.5045,53.4622,53.4743,91000.0
2013-02-12 15:05:00,88.47,88.52,88.47,88.52,112300.0,53.4743,53.5045,53.4743,53.5045,112300.0
2013-02-12 15:10:00,88.52,88.53,88.49,88.53,91600.0,53.5045,53.5106,53.4864,53.5106,91600.0
2013-02-12 15:15:00,88.53,88.55,88.47,88.55,128400.0,53.5106,53.5226,53.4743,53.5226,128400.0
2013-02-12 15:20:00,88.55,88.57,88.49,88.49,171700.0,53.5226,53.5347,53.4864,53.4864,171700.0
2013-02-12 15:25:00,88.49,88.52,88.48,88.49,91700.0,53.4864,53.5045,53.4803,53.4864,91700.0
2013-02-12 15:30:00,88.5,88.57,88.5,88.57,134300.0,53.4924,53.5347,53.4924,53.5347,134300.0
2013-02-12 15:35:00,88.57,88.62,88.56,88.6,198000.0,53.5347,53.565,53.5287,53.5529,198000.0
2013-02-12 15:40:00,88.59,88.62,88.52,88.57,242200.0,53.5468,53.565,53.5045,53.5347,242200.0
2013-02-12 15:45:00,88.57,88.58,88.43,88.47,251000.0,53.5347,53.5408,53.4501,53.4743,251000.0
2013-02-12 15:50:00,88.47,88.51,88.46,88.5,186300.0,53.4743,53.4985,53.4683,53.4924,186300.0
2013-02-12 15:55:00,88.5,88.51,88.45,88.48,306200.0,53.4924,53.4985,53.4622,53.4803,306200.0
2013-02-13 09:30:00,88.49,88.7,88.3,88.4,215800.0,53.4864,53.6133,53.3715,53.432,215800.0
2013-02-13 09:35:00,88.4,88.61,88.4,88.6,118700.0,53.432,53.5589,53.432,53.5529,118700.0
2013-02-13 09:40:00,88.61,88.61,88.46,88.49,132400.0,53.5589,53.5589,53.4683,53.4864,132400.0
2013-02-13 09:45:00,88.49,88.55,88.48,88.53,108300.0,53.4864,53.5226,53.4803,53.5106,108300.0
2013-02-13 09:50:00,88.52,88.53,88.49,88.52,88000.0,53.5045,53.5106,53.4864,53.5045,88000.0
2013-02-13 09:55:00,88.52,88.53,88.47,88.53,96400.0,53.5045,53.5106,53.4743,53.5106,96400.0
2013-02-13 10:00:00,88.52,88.53,88.44,88.51,122600.0,53.5045,53.5106,53.4562,53.4985,122600.0
2013-02-13 10:05:00,88.52,88.53,88.47,88.5,110900.0,53.5045,53.5106,53.4743,53.4924,110900.0
2013-02-13 10:10:00,88.5,88.6,88.48,88.58,99500.0,53.4924,53.5529,53.4803,53.5408,99500.0
2013-02-13 10:15:00,88.57,88.63,88.57,88.61,103600.0,53.5347,53.571,53.5347,53.5589,103600.0
2013-02-13 10:20:00,88.61,88.73,88.61,88.73,170400.0,53.5589,53.6314,53.5589,53.6314,170400.0
2013-02-13 10:25:00,88.73,88.77,88.69,88.7,144100.0,53.6314,53.6556,53.6073,53.6133,144100.0
2013-02-13 10:30:00,88.71,88.72,88.65,88.69,79800.0,53.6194,53.6254,53.5831,53.6073,79800.0
2013-02-13 10:35:00,88.7,88.7,88.56,88.58,68100.0,53.6133,53.6133,53.5287,53.5408,68100.0
2013-02-13 10:40:00,88.58,88.6,88.55,88.59,57800.0,53.5408,53.5529,53.5226,53.5468,57800.0
2013-02-13 10:45:00,88.58,88.6,88.55,88.56,67200.0,53.5408,53.5529,53.5226,53.5287,67200.0
2013-02-13 10:50:00,88.56,88.56,88.47,88.5,76100.0,53.5287,53.5287,53.4743,53.4924,76100.0
2013-02-13 10:55:00,88.5,88.53,88.43,88.45,63400.0,53.4924,53.5106,53.4501,53.4622,63400.0
2013-02-13 11:00:00,88.44,88.45,88.4,88.44,42300.0,53.4562,53.4622,53.432,53.4562,42300.0
2013-02-13 11:05:00,88.44,88.45,88.4,88.42,46700.0,53.4562,53.4622,53.432,53.4441,46700.0
2013-02-13 11:10:00,88.43,88.45,88.41,88.42,51100.0,53.4501,53.4622,53.438,53.4441,51100.0
2013-02-13 11:15:00,88.42,88.44,88.32,88.32,95100.0,53.4441,53.4562,53.3836,53.3836,95100.0
2013-02-13 11:20:00,88.32,88.34,88.31,88.33,46500.0,53.3836,53.3957,53.3776,53.3897,46500.0
2013-02-13 11:25:00,88.34,88.35,88.29,88.33,81300.0,53.3957,53.4018,53.3655,53.3897,81300.0
2013-02-13 11:30:00,88.33,88.34,88.3,88.31,81300.0,53.3897,53.3957,53.3715,53.3776,81300.0
2013-02-13 11:35:00,88.31,88.4,88.3,88.39,105000.0,53.3776,53.432,53.3715,53.4259,105000.0
2013-02-13 11:40:00,88.39,88.45,88.36,88.44,78800.0,53.4259,53.4622,53.4078,53.4562,78800.0
2013-02-13 11:45:00,88.45,88.47,88.43,88.45,45400.0,53.4622,53.4743,53.4501,53.4622,45400.0
2013-02-13 11:50:00,88.45,88.47,88.43,88.45,64600.0,53.4622,53.4743,53.4501,53.4622,64600.0
2013-02-13 11:55:00,88.45,88.51,88.45,88.5,35000.0,53.4622,53.4985,53.4622,53.4924,35000.0
2013-02-13 12:00:00,88.5,88.51,88.44,88.47,80300.0,53.4924,53.4985,53.4562,53.4743,80300.0
2013-02-13 12:05:00,88.46,88.5,88.46,88.49,45300.0,53.4683,53.4924,53.4683,53.4864,45300.0
2013-02-13 12:10:00,88.48,88.5,88.43,88.43,44100.0,53.4803,53.4924,53.4501,53.4501,44100.0
2013-02-13 12:15:00,88.43,88.48,88.43,88.47,72000.0,53.4501,53.4803,53.4501,53.4743,72000.0
2013-02-13 12:20:00,88.46,88.48,88.44,88.45,26800.0,53.4683,53.4803,53.4562,53.4622,26800.0
2013-02-13 12:25:00,88.44,88.45,88.4,88.42,61700.0,53.4562,53.4622,53.432,53.4441,61700.0
2013-02-13 12:30:00,88.43,88.46,88.4,88.44,58600.0,53.4501,53.4683,53.432,53.4562,58600.0
2013-02-13 12:35:00,88.44,88.52,88.44,88.49,42700.0,53.4562,53.5045,53.4562,53.4864,42700.0
2013-02-13 12:40:00,88.5,88.54,88.49,88.53,54800.0,53.4924,53.5166,53.4864,53.5106,54800.0
2013-02-13 12:45:00,88.54,88.57,88.53,88.55,42100.0,53.5166,53.5347,53.5106,53.5226,42100.0
2013-02-13 12:50:00,88.54,88.57,88.51,88.54,36000.0,53.5166,53.5347,53.4985,53.5166,36000.0
2013-02-13 12:55:00,88.54,88.56,88.5,88.51,26300.0,53.5166,53.5287,53.4924,53.4985,26300.0
2013-02-13 13:00:00,88.5,88.54,88.47,88.48,60600.0,53.4924,53.5166,53.4743,53.4803,60600.0
2013-02-13 13:05:00,88.48,88.48,88.41,88.44,62200.0,53.4803,53.4803,53.438,53.4562,62200.0
2013-02-13 13:10:00,88.43,88.46,88.42,88.42,44600.0,53.4501,53.4683,53.4441,53.4441,44600.0
2013-02-13 13:15:00,88.42,88.46,88.41,88.46,67700.0,53.4441,53.4683,53.438,53.4683,67700.0
2013-02-13 13:20:00,88.46,88.46,88.39,88.39,79100.0,53.4683,53.4683,53.4259,53.4259,79100.0
2013-02-13 13:25:00,88.39,88.42,88.39,88.4,27700.0,53.4259,53.4441,53.4259,53.432,27700.0
2013-02-13 13:30:00,88.39,88.41,88.38,88.38,43100.0,53.4259,53.438,53.4199,53.4199,43100.0
2013-02-13 13:35:00,88.38,88.4,88.37,88.39,40100.0,53.4199,53.432,53.4139,53.4259,40100.0
2013-02-13 13:40:00,88.39,88.43,88.39,88.41,25200.0,53.4259,53.4501,53.4259,53.438,25200.0
2013-02-13 13:45:00,88.41,88.48,88.41,88.47,48000.0,53.438,53.4803,53.438,53.4743,48000.0
2013-02-13 13:50:00,88.48,88.51,88.47,88.49,54400.0,53.4803,53.4985,53.4743,53.4864,54400.0
2013-02-13 13:55:00,88.49,88.56,88.49,88.54,88600.0,53.4864,53.5287,53.4864,53.5166,88600.0
2013-02-13 14:00:00,88.55,88.57,88.54,88.57,56000.0,53.5226,53.5347,53.5166,53.5347,56000.0
2013-02-13 14:05:00,88.56,88.57,88.49,88.5,118400.0,53.5287,53.5347,53.4864,53.4924,118400.0
2013-02-13 14:10:00,88.5,88.5,88.46,88.46,39400.0,53.4924,53.4924,53.4683,53.4683,39400.0
2013-02-13 14:15:00,88.47,88.48,88.41,88.41,30900.0,53.4743,53.4803,53.438,53.438,30900.0
2013-02-13 14:20:00,88.41,88.41,88.34,88.35,85400.0,53.438,53.438,53.3957,53.4018,85400.0
2013-02-13 14:25:00,88.36,88.36,88.3,88.33,42700.0,53.4078,53.4078,53.3715,53.3897,42700.0
2013-02-13 14:30:00,88.32,88.33,88.25,88.27,96400.0,53.3836,53.3897,53.3413,53.3534,96400.0
2013-02-13 14:35:00,88.26,88.35,88.24,88.34,66000.0,53.3474,53.4018,53.3353,53.3957,66000.0
2013-02-13 14:40:00,88.35,88.38,88.33,88.37,55500.0,53.4018,53.4199,53.3897,53.4139,55500.0
2013-02-13 14:45:00,88.37,88.41,88.34,88.34,55600.0,53.4139,53.438,53.3957,53.3957,55600.0
2013-02-13 14:50:00,88.34,88.35,88.25,88.25,64700.0,53.3957,53.4018,53.3413,53.3413,64700.0
2013-02-13 14:55:00,88.26,88.31,88.25,88.3,57500.0,53.3474,53.3776,53.3413,53.3715,57500.0
2013-02-13 15:00:00,88.3,88.33,88.29,88.3,77100.0,53.3715,53.3897,53.3655,53.3715,77100.0
2013-02-13 15:05:00,88.3,88.4,88.3,88.39,116800.0,53.3715,53.432,53.3715,53.4259,116800.0
2013-02-13 15:10:00,88.4,88.42,88.37,88.41,99000.0,53.432,53.4441,53.4139,53.438,99000.0
2013-02-13 15:15:00,88.4,88.46,88.4,88.45,126800.0,53.432,53.4683,53.432,53.4622,126800.0
2013-02-13 15:20:00,88.46,88.5,88.44,88.45,96400.0,53.4683,53.4924,53.4562,53.4622,96400.0
2013-02-13 15:25:00,88.45,88.48,88.41,88.45,80900.0,53.4622,53.4803,53.438,53.4622,80900.0
2013-02-13 15:30:00,88.45,88.5,88.41,88.5,311400.0,53.4622,53.4924,53.438,53.4924,311400.0
2013-02-13 15:35:00,88.51,88.51,88.38,88.42,109400.0,53.4985,53.4985,53.4199,53.4441,109400.0
2013-02-13 15:40:00,88.41,88.51,88.41,88.51,119400.0,53.438,53.4985,53.438,53.4985,119400.0
2013-02-13 15:45:00,88.5,88.52,88.47,88.48,185000.0,53.4924,53.5045,53.4743,53.4803,185000.0
2013-02-13 15:50:00,88.48,88.56,88.47,88.54,185200.0,53.4803,53.5287,53.4743,53.5166,185200.0
2013-02-13 15:55:00,88.55,88.67,88.55,88.65,503500.0,53.5226,53.5952,53.5226,53.5831,503500.0
2013-02-14 09:30:00,88.35,88.42,88.09,88.09,184500.0,53.4018,53.4441,53.2446,53.2446,184500.0
2013-02-14 09:35:00,88.1,88.22,88.06,88.11,132100.0,53.2507,53.3232,53.2265,53.2567,132100.0
2013-02-14 09:40:00,88.1,88.19,88.09,88.18,134900.0,53.2507,53.3051,53.2446,53.299,134900.0
2013-02-14 09:45:00,88.18,88.25,88.16,88.22,138900.0,53.299,53.3413,53.2869,53.3232,138900.0
2013-02-14 09:50:00,88.23,88.36,88.22,88.32,102000.0,53.3292,53.4078,53.3232,53.3836,102000.0
2013-02-14 09:55:00,88.33,88.4,88.3,88.33,81700.0,53.3897,53.432,53.3715,53.3897,81700.0
2013-02-14 10:00:00,88.33,88.41,88.32,88.34,93600.0,53.3897,53.438,53.3836,53.3957,93600.0
2013-02-14 10:05:00,88.34,88.34,88.21,88.27,109400.0,53.3957,53.3957,53.3171,53.3534,109400.0
2013-02-14 10:10:00,88.29,88.34,88.24,88.26,87000.0,53.3655,53.3957,53.3353,53.3474,87000.0
2013-02-14 10:15:00,88.27,88.33,88.27,88.29,122300.0,53.3534,53.3897,53.3534,53.3655,122300.0
2013-02-14 10:20:00,88.28,88.28,88.21,88.27,84200.0,53.3595,53.3595,53.3171,53.3534,84200.0
2013-02-14 10:25:00,88.27,88.3,88.19,88.2,87600.0,53.3534,53.3715,53.3051,53.3111,87600.0
2013-02-14 10:30:00,88.2,88.3,88.19,88.25,125900.0,53.3111,53.3715,53.3051,53.3413,125900.0
2013-02-14 10:35:00,88.24,88.26,88.2,88.21,73800.0,53.3353,53.3474,53.3111,53.3171,73800.0
2013-02-14 10:40:00,88.22,88.32,88.22,88.29,109600.0,53.3232,53.3836,53.3232,53.3655,109600.0
2013-02-14 10:45:00,88.29,88.33,88.26,88.27,106400.0,53.3655,53.3897,53.3474,53.3534,106400.0
2013-02-14 10:50:00,88.28,88.3,88.25,88.27,54600.0,53.3595,53.3715,53.3413,53.3534,54600.0
2013-02-14 10:55:00,88.28,88.29,88.24,88.24,53700.0,53.3595,53.3655,53.3353,53.3353,53700.0
2013-02-14 11:00:00,88.25,88.27,88.22,88.22,61700.0,53.3413,53.3534,53.3232,53.3232,61700.0
2013-02-14 11:05:00,88.23,88.23,88.18,88.19,92600.0,53.3292,53.3292,53.299,53.3051,92600.0
2013-02-14 11:10:00,88.2,88.2,88.18,88.2,55700.0,53.3111,53.3111,53.299,53.3111,55700.0
2013-02-14 11:15:00,88.2,88.2,88.16,88.17,64100.0,53.3111,53.3111,53.2869,53.293,64100.0
2013-02-14 11:20:00,88.18,88.22,88.11,88.18,160600.0,53.299,53.3232,53.2567,53.299,160600.0
2013-02-14 11:25:00,88.19,88.2,88.16,88.19,61200.0,53.3051,53.3111,53.2869,53.3051,61200.0
2013-02-14 11:30:00,88.19,88.23,88.17,88.2,64100.0,53.3051,53.3292,53.293,53.3111,64100.0
2013-02-14 11:35:00,88.19,88.22,88.15,88.17,85000.0,53.3051,53.3232,53.2809,53.293,85000.0
2013-02-14 11:40:00,88.16,88.17,88.14,88.17,48300.0,53.2869,53.293,53.2748,53.293,48300.0
2013-02-14 11:45:00,88.17,88.19,88.16,88.18,26600.0,53.293,53.3051,53.2869,53.299,26600.0
2013-02-14 11:50:00,88.17,88.19,88.15,88.16,53800.0,53.293,53.3051,53.2809,53.2869,53800.0
2013-02-14 11:55:00,88.16,88.19,88.14,88.16,50800.0,53.2869,53.3051,53.2748,53.2869,50800.0
2013-02-14 12:00:00,88.17,88.17,88.15,88.17,26200.0,53.293,53.293,53.2809,53.293,26200.0
2013-02-14 12:05:00,88.17,88.2,88.16,88.17,62300.0,53.293,53.3111,53.2869,53.293,62300.0
2013-02-14 12:10:00,88.17,88.2,88.16,88.19,22300.0,53.293,53.3111,53.2869,53.3051,22300.0
2013-02-14 12:15:00,88.19,88.22,88.18,88.2,32700.0,53.3051,53.3232,53.299,53.3111,32700.0
2013-02-14 12:20:00,88.19,88.2,88.18,88.19,36700.0,53.3051,53.3111,53.299,53.3051,36700.0
2013-02-14 12:25:00,88.19,88.2,88.17,88.17,49800.0,53.3051,53.3111,53.293,53.293,49800.0
2013-02-14 12:30:00,88.17,88.18,88.16,88.16,30200.0,53.293,53.299,53.2869,53.2869,30200.0
2013-02-14 12:35:00,88.16,88.17,88.15,88.16,38900.0,53.2869,53.293,53.2809,53.2869,38900.0
2013-02-14 12:40:00,88.16,88.17,88.13,88.14,51900.0,53.2869,53.293,53.2688,53.2748,51900.0
2013-02-14 12:45:00,88.14,88.16,88.13,88.13,26400.0,53.2748,53.2869,53.2688,53.2688,26400.0
2013-02-14 12:50:00,88.13,88.14,88.13,88.14,29600.0,53.2688,53.2748,53.2688,53.2748,29600.0
2013-02-14 12:55:00,88.15,88.24,88.15,88.22,45600.0,53.2809,53.3353,53.2809,53.3232,45600.0
2013-02-14 13:00:00,88.23,88.25,88.2,88.2,36800.0,53.3292,53.3413,53.3111,53.3111,36800.0
2013-02-14 13:05:00,88.2,88.22,88.19,88.21,31200.0,53.3111,53.3232,53.3051,53.3171,31200.0
2013-02-14 13:10:00,88.2,88.25,88.18,88.22,82000.0,53.3111,53.3413,53.299,53.3232,82000.0
2013-02-14 13:15:00,88.22,88.23,88.21,88.21,19300.0,53.3232,53.3292,53.3171,53.3171,19300.0
2013-02-14 13:20:00,88.21,88.21,88.14,88.16,50200.0,53.3171,53.3171,53.2748,53.2869,50200.0
2013-02-14 13:25:00,88.16,88.16,88.14,88.14,36900.0,53.2869,53.2869,53.2748,53.2748,36900.0
2013-02-14 13:30:00,88.14,88.17,88.1,88.11,47600.0,53.2748,53.293,53.2507,53.2567,47600.0
2013-02-14 13:35:00,88.12,88.13,88.11,88.11,27800.0,53.2627,53.2688,53.2567,53.2567,27800.0
2013-02-14 13:40:00,88.11,88.16,88.1,88.14,44700.0,53.2567,53.2869,53.2507,53.2748,44700.0
2013-02-14 13:45:00,88.14,88.15,88.1,88.11,33400.0,53.2748,53.2809,53.2507,53.2567,33400.0
2013-02-14 13:50:00,88.1,88.13,88.1,88.12,31000.0,53.2507,53.2688,53.2507,53.2627,31000.0
2013-02-14 13:55:00,88.12,88.14,88.1,88.11,34800.0,53.2627,53.2748,53.2507,53.2567,34800.0
2013-02-14 14:00:00,88.12,88.14,88.11,88.13,75100.0,53.2627,53.2748,53.2567,53.2688,75100.0
2013-02-14 14:05:00,88.14,88.27,88.13,88.27,235600.0,53.2748,53.3534,53.2688,53.3534,235600.0
2013-02-14 14:10:00,88.27,88.3,88.27,88.28,47800.0,53.3534,53.3715,53.3534,53.3595,47800.0
2013-02-14 14:15:00,88.27,88.28,88.25,88.27,44700.0,53.3534,53.3595,53.3413,53.3534,44700.0
2013-02-14 14:20:00,88.26,88.31,88.26,88.3,84100.0,53.3474,53.3776,53.3474,53.3715,84100.0
2013-02-14 14:25:00,88.3,88.32,88.28,88.3,52000.0,53.3715,53.3836,53.3595,53.3715,52000.0
2013-02-14 14:30:00,88.3,88.3,88.28,88.29,50700.0,53.3715,53.3715,53.3595,53.3655,50700.0
2013-02-14 14:35:00,88.29,88.37,88.29,88.36,90100.0,53.3655,53.4139,53.3655,53.4078,90100.0
2013-02-14 14:40:00,88.36,88.38,88.34,88.37,82800.0,53.4078,53.4199,53.3957,53.4139,82800.0
2013-02-14 14:45:00,88.38,88.42,88.37,88.41,81900.0,53.4199,53.4441,53.4139,53.438,81900.0
2013-02-14 14:50:00,88.41,88.43,88.39,88.43,123700.0,53.438,53.4501,53.4259,53.4501,123700.0
2013-02-14 14:55:00,88.43,88.49,88.43,88.48,127900.0,53.4501,53.4864,53.4501,53.4803,127900.0
2013-02-14 15:00:00,88.49,88.52,88.48,88.5,111100.0,53.4864,53.5045,53.4803,53.4924,111100.0
2013-02-14 15:05:00,88.49,88.52,88.46,88.51,185500.0,53.4864,53.5045,53.4683,53.4985,185500.0
2013-02-14 15:10:00,88.52,88.58,88.51,88.57,168400.0,53.5045,53.5408,53.4985,53.5347,168400.0
2013-02-14 15:15:00,88.57,88.64,88.55,88.57,173400.0,53.5347,53.577,53.5226,53.5347,173400.0
2013-02-14 15:20:00,88.57,88.63,88.56,88.61,126300.0,53.5347,53.571,53.5287,53.5589,126300.0
2013-02-14 15:25:00,88.62,88.7,88.62,88.69,196300.0,53.565,53.6133,53.565,53.6073,196300.0
2013-02-14 15:30:00,88.7,88.74,88.66,88.68,292000.0,53.6133,53.6375,53.5891,53.6012,292000.0
2013-02-14 15:35:00,88.69,88.81,88.68,88.8,253700.0,53.6073,53.6798,53.6012,53.6738,253700.0
2013-02-14 15:40:00,88.81,88.81,88.51,88.54,409400.0,53.6798,53.6798,53.4985,53.5166,409400.0
2013-02-14 15:45:00,88.53,88.58,88.48,88.48,228000.0,53.5106,53.5408,53.4803,53.4803,228000.0
2013-02-14 15:50:00,88.48,88.53,88.48,88.51,281500.0,53.4803,53.5106,53.4803,53.4985,281500.0
2013-02-14 15:55:00,88.5,88.54,88.46,88.53,419200.0,53.4924,53.5166,53.4683,53.5106,419200.0
2013-02-15 09:30:00,88.57,88.61,88.41,88.49,3444700.0,53.5347,53.5589,53.438,53.4864,3444700.0
2013-02-15 09:35:00,88.49,88.5,88.3,88.3,194300.0,53.4864,53.4924,53.3715,53.3715,194300.0
2013-02-15 09:40:00,88.29,88.34,88.17,88.2,155200.0,53.3655,53.3957,53.293,53.3111,155200.0
2013-02-15 09:45:00,88.2,88.29,88.12,88.14,209200.0,53.3111,53.3655,53.2627,53.2748,209200.0
2013-02-15 09:50:00,88.15,88.27,88.12,88.25,82000.0,53.2809,53.3534,53.2627,53.3413,82000.0
2013-02-15 09:55:00,88.25,88.36,88.18,88.3,118100.0,53.3413,53.4078,53.299,53.3715,118100.0
2013-02-15 10:00:00,88.28,88.39,88.24,88.39,104000.0,53.3595,53.4259,53.3353,53.4259,104000.0
2013-02-15 10:05:00,88.39,88.41,88.32,88.34,79500.0,53.4259,53.438,53.3836,53.3957,79500.0
2013-02-15 10:10:00,88.35,88.38,88.3,88.32,68000.0,53.4018,53.4199,53.3715,53.3836,68000.0
2013-02-15 10:15:00,88.32,88.33,88.22,88.25,71500.0,53.3836,53.3897,53.3232,53.3413,71500.0
2013-02-15 10:20:00,88.25,88.25,88.17,88.21,67900.0,53.3413,53.3413,53.293,53.3171,67900.0
2013-02-15 10:25:00,88.21,88.24,88.16,88.22,63900.0,53.3171,53.3353,53.2869,53.3232,63900.0
2013-02-15 10:30:00,88.22,88.23,88.11,88.17,118900.0,53.3232,53.3292,53.2567,53.293,118900.0
2013-02-15 10:35:00,88.17,88.19,88.13,88.13,82000.0,53.293,53.3051,53.2688,53.2688,82000.0
2013-02-15 10:40:00,88.13,88.21,88.12,88.17,74100.0,53.2688,53.3171,53.2627,53.293,74100.0
2013-02-15 10:45:00,88.17,88.22,88.13,88.2,93000.0,53.293,53.3232,53.2688,53.3111,93000.0
2013-02-15 10:50:00,88.2,88.31,88.2,88.31,115600.0,53.3111,53.3776,53.3111,53.3776,115600.0
2013-02-15 10:55:00,88.3,88.41,88.26,88.37,158300.0,53.3715,53.438,53.3474,53.4139,158300.0
2013-02-15 11:00:00,88.38,88.4,88.27,88.3,100800.0,53.4199,53.432,53.3534,53.3715,100800.0
2013-02-15 11:05:00,88.3,88.3,88.24,88.3,47500.0,53.3715,53.3715,53.3353,53.3715,47500.0
2013-02-15 11:10:00,88.3,88.34,88.26,88.31,117900.0,53.3715,53.3957,53.3474,53.3776,117900.0
2013-02-15 11:15:00,88.31,88.33,88.29,88.31,96000.0,53.3776,53.3897,53.3655,53.3776,96000.0
2013-02-15 11:20:00,88.31,88.33,88.29,88.32,118900.0,53.3776,53.3897,53.3655,53.3836,118900.0
2013-02-15 11:25:00,88.32,88.36,88.24,88.31,141900.0,53.3836,53.4078,53.3353,53.3776,141900.0
2013-02-15 11:30:00,88.3,88.32,88.25,88.31,150900.0,53.3715,53.3836,53.3413,53.3776,150900.0
2013-02-15 11:35:00,88.31,88.32,88.23,88.24,154300.0,53.3776,53.3836,53.3292,53.3353,154300.0
2013-02-15 11:40:00,88.24,88.24,88.17,88.17,175100.0,53.3353,53.3353,53.293,53.293,175100.0
2013-02-15 11:45:00,88.17,88.19,88.14,88.16,81800.0,53.293,53.3051,53.2748,53.2869,81800.0
2013-02-15 11:50:00,88.17,88.23,88.14,88.2,71800.0,53.293,53.3292,53.2748,53.3111,71800.0
2013-02-15 11:55:00,88.2,88.24,88.19,88.23,48500.0,53.3111,53.3353,53.3051,53.3292,48500.0
2013-02-15 12:00:00,88.22,88.22,88.16,88.16,102700.0,53.3232,53.3232,53.2869,53.2869,102700.0
2013-02-15 12:05:00,88.17,88.17,88.1,88.12,57000.0,53.293,53.293,53.2507,53.2627,57000.0
2013-02-15 12:10:00,88.11,88.12,88.04,88.06,74700.0,53.2567,53.2627,53.2144,53.2265,74700.0
2013-02-15 12:15:00,88.05,88.06,88.0,88.01,94200.0,53.2204,53.2265,53.1902,53.1963,94200.0
2013-02-15 12:20:00,88.01,88.06,88.01,88.02,89100.0,53.1963,53.2265,53.1963,53.2023,89100.0
2013-02-15 12:25:00,88.02,88.02,87.97,88.0,82600.0,53.2023,53.2023,53.1721,53.1902,82600.0
2013-02-15 12:30:00,88.0,88.01,87.88,87.89,85600.0,53.1902,53.1963,53.1177,53.1237,85600.0
2013-02-15 12:35:00,87.89,87.93,87.87,87.93,80600.0,53.1237,53.1479,53.1116,53.1479,80600.0
2013-02-15 12:40:00,87.93,88.08,87.93,88.07,103200.0,53.1479,53.2386,53.1479,53.2325,103200.0
2013-02-15 12:45:00,88.07,88.18,88.07,88.18,461000.0,53.2325,53.299,53.2325,53.299,461000.0
2013-02-15 12:50:00,88.18,88.2,88.15,88.18,71200.0,53.299,53.3111,53.2809,53.299,71200.0
2013-02-15 12:55:00,88.19,88.22,88.17,88.2,61500.0,53.3051,53.3232,53.293,53.3111,61500.0
2013-02-15 13:00:00,88.19,88.22,88.18,88.18,103300.0,53.3051,53.3232,53.299,53.299,103300.0
2013-02-15 13:05:00,88.17,88.23,88.17,88.23,43700.0,53.293,53.3292,53.293,53.3292,43700.0
2013-02-15 13:10:00,88.24,88.24,88.18,88.19,38000.0,53.3353,53.3353,53.299,53.3051,38000.0
2013-02-15 13:15:00,88.19,88.22,88.17,88.2,63100.0,53.3051,53.3232,53.293,53.3111,63100.0
2013-02-15 13:20:00,88.19,88.21,88.17,88.17,35200.0,53.3051,53.3171,53.293,53.293,35200.0
2013-02-15 13:25:00,88.17,88.24,88.16,88.24,63800.0,53.293,53.3353,53.2869,53.3353,63800.0
2013-02-15 13:30:00,88.24,88.26,88.23,88.25,45100.0,53.3353,53.3474,53.3292,53.3413,45100.0
2013-02-15 13:35:00,88.25,88.3,88.24,88.28,63300.0,53.3413,53.3715,53.3353,53.3595,63300.0
2013-02-15 13:40:00,88.28,88.33,88.28,88.32,115000.0,53.3595,53.3897,53.3595,53.3836,115000.0
2013-02-15 13:45:00,88.32,88.35,88.29,88.33,61800.0,53.3836,53.4018,53.3655,53.3897,61800.0
2013-02-15 13:50:00,88.33,88.35,88.22,88.25,107000.0,53.3897,53.4018,53.3232,53.3413,107000.0
2013-02-15 13:55:00,88.26,88.29,88.25,88.28,41500.0,53.3474,53.3655,53.3413,53.3595,41500.0
2013-02-15 14:00:00,88.28,88.29,88.23,88.24,68300.0,53.3595,53.3655,53.3292,53.3353,68300.0
2013-02-15 14:05:00,88.23,88.24,88.18,88.18,93700.0,53.3292,53.3353,53.299,53.299,93700.0
2013-02-15 14:10:00,88.18,88.18,88.09,88.11,113900.0,53.299,53.299,53.2446,53.2567,113900.0
2013-02-15 14:15:00,88.11,88.14,88.0,88.01,159300.0,53.2567,53.2748,53.1902,53.1963,159300.0
2013-02-15 14:20:00,88.0,88.02,87.95,88.01,106300.0,53.1902,53.2023,53.16,53.1963,106300.0
2013-02-15 14:25:00,88.0,88.01,87.85,87.88,138000.0,53.1902,53.1963,53.0995,53.1177,138000.0
2013-02-15 14:30:00,87.87,88.05,87.87,88.01,167100.0,53.1116,53.2204,53.1116,53.1963,167100.0
2013-02-15 14:35:00,88.01,88.02,87.93,88.0,102700.0,53.1963,53.2023,53.1479,53.1902,102700.0
2013-02-15 14:40:00,88.0,88.03,87.94,87.96,141200.0,53.1902,53.2083,53.1539,53.166,141200.0
2013-02-15 14:45:00,87.96,88.02,87.92,87.92,144900.0,53.166,53.2023,53.1419,53.1419,144900.0
2013-02-15 14:50:00,87.92,87.97,87.91,87.96,119800.0,53.1419,53.1721,53.1358,53.166,119800.0
2013-02-15 14:55:00,87.95,87.96,87.91,87.91,88800.0,53.16,53.166,53.1358,53.1358,88800.0
2013-02-15 15:00:00,87.91,87.97,87.91,87.92,144600.0,53.1358,53.1721,53.1358,53.1419,144600.0
2013-02-15 15:05:00,87.91,87.92,87.84,87.87,178700.0,53.1358,53.1419,53.0935,53.1116,178700.0
2013-02-15 15:10:00,87.87,87.87,87.8,87.83,165100.0,53.1116,53.1116,53.0693,53.0875,165100.0
2013-02-15 15:15:00,87.83,87.9,87.8,87.9,116100.0,53.0875,53.1298,53.0693,53.1298,116100.0
2013-02-15 15:20:00,87.91,88.04,87.9,88.03,109400.0,53.1358,53.2144,53.1298,53.2083,109400.0
2013-02-15 15:25:00,88.04,88.12,88.03,88.12,135200.0,53.2144,53.2627,53.2083,53.2627,135200.0
2013-02-15 15:30:00,88.11,88.12,88.06,88.06,150600.0,53.2567,53.2627,53.2265,53.2265,150600.0
2013-02-15 15:35:00,88.06,88.17,88.06,88.12,144300.0,53.2265,53.293,53.2265,53.2627,144300.0
2013-02-15 15:40:00,88.12,88.23,88.07,88.23,235600.0,53.2627,53.3292,53.2325,53.3292,235600.0
2013-02-15 15:45:00,88.24,88.25,88.19,88.2,246600.0,53.3353,53.3413,53.3051,53.3111,246600.0
2013-02-15 15:50:00,88.21,88.25,88.17,88.18,233400.0,53.3171,53.3413,53.293,53.299,233400.0
2013-02-15 15:55:00,88.18,88.39,88.17,88.31,1019500.0,53.299,53.4259,53.293,53.3776,1019500.0
2013-02-19 09:30:00,88.54,88.75,88.51,88.61,423500.0,53.5166,53.6435,53.4985,53.5589,423500.0
2013-02-19 09:35:00,88.6,88.7,88.42,88.47,135000.0,53.5529,53.6133,53.4441,53.4743,135000.0
2013-02-19 09:40:00,88.47,88.49,88.4,88.41,135600.0,53.4743,53.4864,53.432,53.438,135600.0
2013-02-19 09:45:00,88.41,88.5,88.38,88.48,158800.0,53.438,53.4924,53.4199,53.4803,158800.0
2013-02-19 09:50:00,88.48,88.58,88.45,88.45,151000.0,53.4803,53.5408,53.4622,53.4622,151000.0
2013-02-19 09:55:00,88.45,88.55,88.44,88.51,108500.0,53.4622,53.5226,53.4562,53.4985,108500.0
2013-02-19 10:00:00,88.51,88.56,88.51,88.55,127800.0,53.4985,53.5287,53.4985,53.5226,127800.0
2013-02-19 10:05:00,88.56,88.58,88.51,88.52,128300.0,53.5287,53.5408,53.4985,53.5045,128300.0
2013-02-19 10:10:00,88.53,88.6,88.5,88.53,150200.0,53.5106,53.5529,53.4924,53.5106,150200.0
2013-02-19 10:15:00,88.53,88.6,88.51,88.52,125700.0,53.5106,53.5529,53.4985,53.5045,125700.0
2013-02-19 10:20:00,88.52,88.65,88.52,88.64,121700.0,53.5045,53.5831,53.5045,53.577,121700.0
2013-02-19 10:25:00,88.64,88.67,88.56,88.65,145200.0,53.577,53.5952,53.5287,53.5831,145200.0
2013-02-19 10:30:00,88.65,88.73,88.64,88.72,126700.0,53.5831,53.6314,53.577,53.6254,126700.0
2013-02-19 10:35:00,88.73,88.74,88.69,88.74,87800.0,53.6314,53.6375,53.6073,53.6375,87800.0
2013-02-19 10:40:00,88.74,88.75,88.71,88.73,96800.0,53.6375,53.6435,53.6194,53.6314,96800.0
2013-02-19 10:45:00,88.73,88.74,88.66,88.68,116000.0,53.6314,53.6375,53.5891,53.6012,116000.0
2013-02-19 10:50:00,88.68,88.68,88.6,88.64,74800.0,53.6012,53.6012,53.5529,53.577,74800.0
2013-02-19 10:55:00,88.64,88.69,88.61,88.69,70100.0,53.577,53.6073,53.5589,53.6073,70100.0
2013-02-19 11:00:00,88.69,88.7,88.64,88.66,72100.0,53.6073,53.6133,53.577,53.5891,72100.0
2013-02-19 11:05:00,88.66,88.72,88.66,88.71,62700.0,53.5891,53.6254,53.5891,53.6194,62700.0
2013-02-19 11:10:00,88.71,88.78,88.7,88.77,64600.0,53.6194,53.6617,53.6133,53.6556,64600.0
2013-02-19 11:15:00,88.78,88.79,88.71,88.73,77700.0,53.6617,53.6677,53.6194,53.6314,77700.0
2013-02-19 11:20:00,88.73,88.82,88.71,88.81,96700.0,53.6314,53.6858,53.6194,53.6798,96700.0
2013-02-19 11:25:00,88.81,88.97,88.81,88.97,97500.0,53.6798,53.7765,53.6798,53.7765,97500.0
2013-02-19 11:30:00,88.96,89.03,88.91,89.02,184500.0,53.7705,53.8128,53.7402,53.8067,184500.0
2013-02-19 11:35:00,89.01,89.03,88.94,88.98,149800.0,53.8007,53.8128,53.7584,53.7826,149800.0
2013-02-19 11:40:00,88.98,89.02,88.95,88.98,90800.0,53.7826,53.8067,53.7644,53.7826,90800.0
2013-02-19 11:45:00,88.99,89.01,88.98,88.98,59900.0,53.7886,53.8007,53.7826,53.7826,59900.0
2013-02-19 11:50:00,88.98,89.07,88.97,89.05,77500.0,53.7826,53.837,53.7765,53.8249,77500.0
2013-02-19 11:55:00,89.05,89.09,89.04,89.07,89600.0,53.8249,53.849,53.8188,53.837,89600.0
2013-02-19 12:00:00,89.07,89.09,89.03,89.03,101600.0,53.837,53.849,53.8128,53.8128,101600.0
2013-02-19 12:05:00,89.03,89.05,88.98,88.98,55500.0,53.8128,53.8249,53.7826,53.7826,55500.0
2013-02-19 12:10:00,88.98,89.01,88.97,89.0,47500.0,53.7826,53.8007,53.7765,53.7946,47500.0
2013-02-19 12:15:00,89.01,89.06,89.01,89.05,56100.0,53.8007,53.8309,53.8007,53.8249,56100.0
2013-02-19 12:20:00,89.04,89.05,89.0,89.01,60200.0,53.8188,53.8249,53.7946,53.8007,60200.0
2013-02-19 12:25:00,89.01,89.05,89.0,89.03,49100.0,53.8007,53.8249,53.7946,53.8128,49100.0
2013-02-19 12:30:00,89.02,89.06,89.01,89.03,73900.0,53.8067,53.8309,53.8007,53.8128,73900.0
2013-02-19 12:35:00,89.03,89.07,89.02,89.05,62600.0,53.8128,53.837,53.8067,53.8249,62600.0
2013-02-19 12:40:00,89.06,89.07,89.02,89.07,52500.0,53.8309,53.837,53.8067,53.837,52500.0
2013-02-19 12:45:00,89.07,89.07,89.01,89.03,67300.0,53.837,53.837,53.8007,53.8128,67300.0
2013-02-19 12:50:00,89.02,89.06,89.01,89.06,64100.0,53.8067,53.8309,53.8007,53.8309,64100.0
2013-02-19 12:55:00,89.05,89.11,89.05,89.11,66300.0,53.8249,53.8611,53.8249,53.8611,66300.0
2013-02-19 13:00:00,89.11,89.12,89.1,89.11,46000.0,53.8611,53.8672,53.8551,53.8611,46000.0
2013-02-19 13:05:00,89.12,89.18,89.11,89.18,71300.0,53.8672,53.9034,53.8611,53.9034,71300.0
2013-02-19 13:10:00,89.18,89.18,89.1,89.11,90900.0,53.9034,53.9034,53.8551,53.8611,90900.0
2013-02-19 13:15:00,89.12,89.19,89.1,89.19,61200.0,53.8672,53.9095,53.8551,53.9095,61200.0
2013-02-19 13:20:00,89.18,89.2,89.12,89.2,109100.0,53.9034,53.9155,53.8672,53.9155,109100.0
2013-02-19 13:25:00,89.19,89.2,89.14,89.14,49800.0,53.9095,53.9155,53.8793,53.8793,49800.0
2013-02-19 13:30:00,89.14,89.2,89.14,89.18,69500.0,53.8793,53.9155,53.8793,53.9034,69500.0
2013-02-19 13:35:00,89.17,89.18,89.15,89.16,37400.0,53.8974,53.9034,53.8853,53.8914,37400.0
2013-02-19 13:40:00,89.16,89.19,89.16,89.17,49500.0,53.8914,53.9095,53.8914,53.8974,49500.0
2013-02-19 13:45:00,89.17,89.17,89.14,89.16,47200.0,53.8974,53.8974,53.8793,53.8914,47200.0
2013-02-19 13:50:00,89.16,89.2,89.16,89.19,42500.0,53.8914,53.9155,53.8914,53.9095,42500.0
2013-02-19 13:55:00,89.19,89.25,89.19,89.25,79500.0,53.9095,53.9458,53.9095,53.9458,79500.0
2013-02-19 14:00:00,89.24,89.29,89.23,89.29,95700.0,53.9397,53.9699,53.9337,53.9699,95700.0
2013-02-19 14:05:00,89.29,89.35,89.28,89.33,88700.0,53.9699,54.0062,53.9639,53.9941,88700.0
2013-02-19 14:10:00,89.33,89.33,89.28,89.3,55100.0,53.9941,53.9941,53.9639,53.976,55100.0
2013-02-19 14:15:00,89.3,89.31,89.24,89.28,68700.0,53.976,53.982,53.9397,53.9639,68700.0
2013-02-19 14:20:00,89.28,89.37,89.27,89.34,68500.0,53.9639,54.0183,53.9578,54.0002,68500.0
2013-02-19 14:25:00,89.35,89.38,89.33,89.37,96300.0,54.0062,54.0243,53.9941,54.0183,96300.0
2013-02-19 14:30:00,89.38,89.4,89.35,89.37,83600.0,54.0243,54.0364,54.0062,54.0183,83600.0
2013-02-19 14:35:00,89.36,89.38,89.31,89.37,151200.0,54.0122,54.0243,53.982,54.0183,151200.0
2013-02-19 14:40:00,89.38,89.41,89.33,89.35,129900.0,54.0243,54.0425,53.9941,54.0062,129900.0
2013-02-19 14:45:00,89.35,89.36,89.27,89.27,65900.0,54.0062,54.0122,53.9578,53.9578,65900.0
2013-02-19 14:50:00,89.27,89.33,89.25,89.33,55600.0,53.9578,53.9941,53.9458,53.9941,55600.0
2013-02-19 14:55:00,89.33,89.36,89.28,89.32,203400.0,53.9941,54.0122,53.9639,53.9881,203400.0
2013-02-19 15:00:00,89.32,89.38,89.31,89.37,79000.0,53.9881,54.0243,53.982,54.0183,79000.0
2013-02-19 15:05:00,89.38,89.38,89.31,89.31,107000.0,54.0243,54.0243,53.982,53.982,107000.0
2013-02-19 15:10:00,89.31,89.4,89.29,89.4,100800.0,53.982,54.0364,53.9699,54.0364,100800.0
2013-02-19 15:15:00,89.39,89.4,89.36,89.37,82000.0,54.0304,54.0364,54.0122,54.0183,82000.0
2013-02-19 15:20:00,89.37,89.37,89.3,89.34,180100.0,54.0183,54.0183,53.976,54.0002,180100.0
2013-02-19 15:25:00,89.34,89.35,89.33,89.35,70300.0,54.0002,54.0062,53.9941,54.0062,70300.0
2013-02-19 15:30:00,89.34,89.38,89.27,89.32,229400.0,54.0002,54.0243,53.9578,53.9881,229400.0
2013-02-19 15:35:00,89.32,89.32,89.25,89.25,78400.0,53.9881,53.9881,53.9458,53.9458,78400.0
2013-02-19 15:40:00,89.25,89.36,89.25,89.31,375400.0,53.9458,54.0122,53.9458,53.982,375400.0
2013-02-19 15:45:00,89.34,89.36,89.27,89.32,500500.0,54.0002,54.0122,53.9578,53.9881,500500.0
2013-02-19 15:50:00,89.32,89.35,89.29,89.31,353200.0,53.9881,54.0062,53.9699,53.982,353200.0
2013-02-19 15:55:00,89.31,89.38,89.29,89.32,489200.0,53.982,54.0243,53.9699,53.9881,489200.0
2013-02-20 09:30:00,89.14,89.37,89.06,89.24,260400.0,53.8793,54.0183,53.8309,53.9397,260400.0
2013-02-20 09:35:00,89.24,89.31,89.22,89.29,134800.0,53.9397,53.982,53.9276,53.9699,134800.0
2013-02-20 09:40:00,89.3,89.47,89.29,89.42,182500.0,53.976,54.0787,53.9699,54.0485,182500.0
2013-02-20 09:45:00,89.42,89.49,89.39,89.4,136400.0,54.0485,54.0908,54.0304,54.0364,136400.0
2013-02-20 09:50:00,89.4,89.48,89.39,89.48,89600.0,54.0364,54.0848,54.0304,54.0848,89600.0
2013-02-20 09:55:00,89.47,89.62,89.45,89.61,123400.0,54.0787,54.1694,54.0666,54.1633,123400.0
2013-02-20 10:00:00,89.61,89.76,89.61,89.75,148100.0,54.1633,54.254,54.1633,54.248,148100.0
2013-02-20 10:05:00,89.74,89.81,89.74,89.76,133900.0,54.2419,54.2842,54.2419,54.254,133900.0
2013-02-20 10:10:00,89.77,89.78,89.73,89.76,181900.0,54.2601,54.2661,54.2359,54.254,181900.0
2013-02-20 10:15:00,89.77,89.82,89.73,89.77,161600.0,54.2601,54.2903,54.2359,54.2601,161600.0
2013-02-20 10:20:00,89.76,89.81,89.58,89.58,121700.0,54.254,54.2842,54.1452,54.1452,121700.0
2013-02-20 10:25:00,89.58,89.64,89.52,89.57,189900.0,54.1452,54.1815,54.109,54.1392,189900.0
2013-02-20 10:30:00,89.58,89.66,89.55,89.66,120200.0,54.1452,54.1936,54.1271,54.1936,120200.0
2013-02-20 10:35:00,89.66,89.72,89.63,89.7,113200.0,54.1936,54.2298,54.1754,54.2177,113200.0
2013-02-20 10:40:00,89.71,89.74,89.69,89.73,92100.0,54.2238,54.2419,54.2117,54.2359,92100.0
2013-02-20 10:45:00,89.73,89.76,89.61,89.64,181800.0,54.2359,54.254,54.1633,54.1815,181800.0
2013-02-20 10:50:00,89.63,89.64,89.56,89.6,90500.0,54.1754,54.1815,54.1331,54.1573,90500.0
2013-02-20 10:55:00,89.61,89.63,89.55,89.58,104700.0,54.1633,54.1754,54.1271,54.1452,104700.0
2013-02-20 11:00:00,89.57,89.58,89.46,89.5,177400.0,54.1392,54.1452,54.0727,54.0969,177400.0
2013-02-20 11:05:00,89.5,89.51,89.39,89.44,191100.0,54.0969,54.1029,54.0304,54.0606,191100.0
2013-02-20 11:10:00,89.43,89.44,89.25,89.26,158600.0,54.0546,54.0606,53.9458,53.9518,158600.0
2013-02-20 11:15:00,89.26,89.41,89.21,89.41,115500.0,53.9518,54.0425,53.9216,54.0425,115500.0
2013-02-20 11:20:00,89.41,89.51,89.33,89.4,99400.0,54.0425,54.1029,53.9941,54.0364,99400.0
2013-02-20 11:25:00,89.41,89.43,89.37,89.38,61700.0,54.0425,54.0546,54.0183,54.0243,61700.0
2013-02-20 11:30:00,89.38,89.39,89.32,89.33,64300.0,54.0243,54.0304,53.9881,53.9941,64300.0
2013-02-20 11:35:00,89.33,89.36,89.23,89.25,116500.0,53.9941,54.0122,53.9337,53.9458,116500.0
2013-02-20 11:40:00,89.25,89.28,89.2,89.27,52100.0,53.9458,53.9639,53.9155,53.9578,52100.0
2013-02-20 11:45:00,89.28,89.33,89.26,89.28,51900.0,53.9639,53.9941,53.9518,53.9639,51900.0
2013-02-20 11:50:00,89.29,89.35,89.29,89.33,33800.0,53.9699,54.0062,53.9699,53.9941,33800.0
2013-02-20 11:55:00,89.33,89.39,89.33,89.39,33600.0,53.9941,54.0304,53.9941,54.0304,33600.0
2013-02-20 12:00:00,89.39,89.4,89.32,89.39,78200.0,54.0304,54.0364,53.9881,54.0304,78200.0
2013-02-20 12:05:00,89.39,89.52,89.39,89.51,123600.0,54.0304,54.109,54.0304,54.1029,123600.0
2013-02-20 12:10:00,89.51,89.55,89.45,89.48,100800.0,54.1029,54.1271,54.0666,54.0848,100800.0
2013-02-20 12:15:00,89.48,89.51,89.42,89.48,76300.0,54.0848,54.1029,54.0485,54.0848,76300.0
2013-02-20 12:20:00,89.48,89.55,89.44,89.49,132300.0,54.0848,54.1271,54.0606,54.0908,132300.0
2013-02-20 12:25:00,89.49,89.52,89.43,89.48,103100.0,54.0908,54.109,54.0546,54.0848,103100.0
2013-02-20 12:30:00,89.48,89.48,89.37,89.43,74900.0,54.0848,54.0848,54.0183,54.0546,74900.0
2013-02-20 12:35:00,89.43,89.54,89.42,89.54,60900.0,54.0546,54.121,54.0485,54.121,60900.0
2013-02-20 12:40:00,89.53,89.55,89.49,89.54,32900.0,54.115,54.1271,54.0908,54.121,32900.0
2013-02-20 12:45:00,89.55,89.56,89.47,89.47,55200.0,54.1271,54.1331,54.0787,54.0787,55200.0
2013-02-20 12:50:00,89.46,89.52,89.43,89.51,130100.0,54.0727,54.109,54.0546,54.1029,130100.0
2013-02-20 12:55:00,89.51,89.61,89.49,89.6,97300.0,54.1029,54.1633,54.0908,54.1573,97300.0
2013-02-20 13:00:00,89.6,89.61,89.5,89.53,83000.0,54.1573,54.1633,54.0969,54.115,83000.0
2013-02-20 13:05:00,89.53,89.55,89.45,89.46,90700.0,54.115,54.1271,54.0666,54.0727,90700.0
2013-02-20 13:10:00,89.47,89.51,89.43,89.5,67900.0,54.0787,54.1029,54.0546,54.0969,67900.0
2013-02-20 13:15:00,89.5,89.57,89.49,89.55,102100.0,54.0969,54.1392,54.0908,54.1271,102100.0
2013-02-20 13:20:00,89.55,89.65,89.54,89.62,127400.0,54.1271,54.1875,54.121,54.1694,127400.0
2013-02-20 13:25:00,89.61,89.65,89.59,89.6,76100.0,54.1633,54.1875,54.1513,54.1573,76100.0
2013-02-20 13:30:00,89.59,89.64,89.56,89.63,101100.0,54.1513,54.1815,54.1331,54.1754,101100.0
2013-02-20 13:35:00,89.64,89.65,89.58,89.62,87500.0,54.1815,54.1875,54.1452,54.1694,87500.0
2013-02-20 13:40:00,89.62,89.69,89.62,89.67,77700.0,54.1694,54.2117,54.1694,54.1996,77700.0
2013-02-20 13:45:00,89.67,89.69,89.6,89.6,64900.0,54.1996,54.2117,54.1573,54.1573,64900.0
2013-02-20 13:50:00,89.6,89.64,89.56,89.59,89400.0,54.1573,54.1815,54.1331,54.1513,89400.0
2013-02-20 13:55:00,89.59,89.62,89.56,89.62,98800.0,54.1513,54.1694,54.1331,54.1694,98800.0
2013-02-20 14:00:00,89.62,89.67,89.39,89.55,174700.0,54.1694,54.1996,54.0304,54.1271,174700.0
2013-02-20 14:05:00,89.55,89.7,89.55,89.69,103200.0,54.1271,54.2177,54.1271,54.2117,103200.0
2013-02-20 14:10:00,89.7,89.72,89.54,89.62,178300.0,54.2177,54.2298,54.121,54.1694,178300.0
2013-02-20 14:15:00,89.61,89.75,89.56,89.74,159600.0,54.1633,54.248,54.1331,54.2419,159600.0
2013-02-20 14:20:00,89.74,89.75,89.64,89.65,187500.0,54.2419,54.248,54.1815,54.1875,187500.0
2013-02-20 14:25:00,89.66,89.75,89.65,89.72,125900.0,54.1936,54.248,54.1875,54.2298,125900.0
2013-02-20 14:30:00,89.71,89.75,89.66,89.71,136900.0,54.2238,54.248,54.1936,54.2238,136900.0
2013-02-20 14:35:00,89.72,89.75,89.64,89.75,144100.0,54.2298,54.248,54.1815,54.248,144100.0
2013-02-20 14:40:00,89.75,89.78,89.6,89.6,148600.0,54.248,54.2661,54.1573,54.1573,148600.0
2013-02-20 14:45:00,89.6,89.61,89.41,89.41,166800.0,54.1573,54.1633,54.0425,54.0425,166800.0
2013-02-20 14:50:00,89.41,89.48,89.32,89.32,161900.0,54.0425,54.0848,53.9881,53.9881,161900.0
2013-02-20 14:55:00,89.33,89.41,89.32,89.4,163000.0,53.9941,54.0425,53.9881,54.0364,163000.0
2013-02-20 15:00:00,89.4,89.4,89.2,89.24,172100.0,54.0364,54.0364,53.9155,53.9397,172100.0
2013-02-20 15:05:00,89.24,89.3,89.14,89.26,171400.0,53.9397,53.976,53.8793,53.9518,171400.0
2013-02-20 15:10:00,89.26,89.4,89.26,89.33,192700.0,53.9518,54.0364,53.9518,53.9941,192700.0
2013-02-20 15:15:00,89.31,89.35,89.21,89.29,131100.0,53.982,54.0062,53.9216,53.9699,131100.0
2013-02-20 15:20:00,89.29,89.34,89.25,89.33,74700.0,53.9699,54.0002,53.9458,53.9941,74700.0
2013-02-20 15:25:00,89.32,89.33,89.22,89.23,232000.0,53.9881,53.9941,53.9276,53.9337,232000.0
2013-02-20 15:30:00,89.23,89.25,89.13,89.24,306000.0,53.9337,53.9458,53.8732,53.9397,306000.0
2013-02-20 15:35:00,89.23,89.35,89.23,89.3,288200.0,53.9337,54.0062,53.9337,53.976,288200.0
2013-02-20 15:40:00,89.31,89.33,89.25,89.32,280000.0,53.982,53.9941,53.9458,53.9881,280000.0
2013-02-20 15:45:00,89.32,89.35,89.13,89.19,419200.0,53.9881,54.0062,53.8732,53.9095,419200.0
2013-02-20 15:50:00,89.19,89.22,89.02,89.04,457200.0,53.9095,53.9276,53.8067,53.8188,457200.0
2013-02-20 15:55:00,89.04,89.05,88.9,88.93,894100.0,53.8188,53.8249,53.7342,53.7523,894100.0
2013-02-21 09:30:00,88.8,88.88,88.68,88.8,290900.0,53.6738,53.7221,53.6012,53.6738,290900.0
2013-02-21 09:35:00,88.8,88.8,88.6,88.6,220500.0,53.6738,53.6738,53.5529,53.5529,220500.0
2013-02-21 09:40:00,88.6,88.85,88.6,88.8,224500.0,53.5529,53.704,53.5529,53.6738,224500.0
2013-02-21 09:45:00,88.82,88.83,88.68,88.76,196800.0,53.6858,53.6919,53.6012,53.6496,196800.0
2013-02-21 09:50:00,88.75,88.79,88.7,88.74,182500.0,53.6435,53.6677,53.6133,53.6375,182500.0
2013-02-21 09:55:00,88.75,88.97,88.75,88.97,175500.0,53.6435,53.7765,53.6435,53.7765,175500.0
2013-02-21 10:00:00,88.97,88.98,88.62,88.68,269700.0,53.7765,53.7826,53.565,53.6012,269700.0
2013-02-21 10:05:00,88.69,88.83,88.67,88.75,133600.0,53.6073,53.6919,53.5952,53.6435,133600.0
2013-02-21 10:10:00,88.74,88.83,88.66,88.81,151300.0,53.6375,53.6919,53.5891,53.6798,151300.0
2013-02-21 10:15:00,88.8,88.81,88.67,88.67,93400.0,53.6738,53.6798,53.5952,53.5952,93400.0
2013-02-21 10:20:00,88.67,88.84,88.65,88.83,91600.0,53.5952,53.6979,53.5831,53.6919,91600.0
2013-02-21 10:25:00,88.83,89.0,88.83,88.94,137200.0,53.6919,53.7946,53.6919,53.7584,137200.0
2013-02-21 10:30:00,88.94,89.0,88.86,88.95,121300.0,53.7584,53.7946,53.71,53.7644,121300.0
2013-02-21 10:35:00,88.95,88.97,88.79,88.79,118300.0,53.7644,53.7765,53.6677,53.6677,118300.0
2013-02-21 10:40:00,88.79,88.86,88.72,88.73,83000.0,53.6677,53.71,53.6254,53.6314,83000.0
2013-02-21 10:45:00,88.74,88.8,88.72,88.73,85500.0,53.6375,53.6738,53.6254,53.6314,85500.0
2013-02-21 10:50:00,88.73,88.73,88.62,88.62,65700.0,53.6314,53.6314,53.565,53.565,65700.0
2013-02-21 10:55:00,88.62,88.64,88.56,88.58,70300.0,53.565,53.577,53.5287,53.5408,70300.0
2013-02-21 11:00:00,88.58,88.66,88.57,88.66,120300.0,53.5408,53.5891,53.5347,53.5891,120300.0
2013-02-21 11:05:00,88.66,88.79,88.66,88.79,70600.0,53.5891,53.6677,53.5891,53.6677,70600.0
2013-02-21 11:10:00,88.79,88.83,88.64,88.64,100800.0,53.6677,53.6919,53.577,53.577,100800.0
2013-02-21 11:15:00,88.64,88.67,88.6,88.64,103700.0,53.577,53.5952,53.5529,53.577,103700.0
2013-02-21 11:20:00,88.62,88.63,88.58,88.59,75200.0,53.565,53.571,53.5408,53.5468,75200.0
2013-02-21 11:25:00,88.59,88.63,88.57,88.58,78200.0,53.5468,53.571,53.5347,53.5408,78200.0
2013-02-21 11:30:00,88.58,88.58,88.46,88.46,121900.0,53.5408,53.5408,53.4683,53.4683,121900.0
2013-02-21 11:35:00,88.47,88.59,88.46,88.58,71200.0,53.4743,53.5468,53.4683,53.5408,71200.0
2013-02-21 11:40:00,88.58,88.62,88.56,88.58,68500.0,53.5408,53.565,53.5287,53.5408,68500.0
2013-02-21 11:45:00,88.58,88.6,88.55,88.59,50900.0,53.5408,53.5529,53.5226,53.5468,50900.0
2013-02-21 11:50:00,88.58,88.64,88.55,88.63,62800.0,53.5408,53.577,53.5226,53.571,62800.0
2013-02-21 11:55:00,88.62,88.62,88.53,88.53,62400.0,53.565,53.565,53.5106,53.5106,62400.0
2013-02-21 12:00:00,88.53,88.6,88.52,88.6,107600.0,53.5106,53.5529,53.5045,53.5529,107600.0
2013-02-21 12:05:00,88.6,88.6,88.55,88.58,104600.0,53.5529,53.5529,53.5226,53.5408,104600.0
2013-02-21 12:10:00,88.58,88.59,88.51,88.51,75900.0,53.5408,53.5468,53.4985,53.4985,75900.0
2013-02-21 12:15:00,88.51,88.52,88.37,88.38,98700.0,53.4985,53.5045,53.4139,53.4199,98700.0
2013-02-21 12:20:00,88.36,88.54,88.36,88.53,73100.0,53.4078,53.5166,53.4078,53.5106,73100.0
2013-02-21 12:25:00,88.53,88.62,88.51,88.59,55900.0,53.5106,53.565,53.4985,53.5468,55900.0
2013-02-21 12:30:00,88.6,88.6,88.47,88.49,61500.0,53.5529,53.5529,53.4743,53.4864,61500.0
2013-02-21 12:35:00,88.48,88.5,88.41,88.45,45600.0,53.4803,53.4924,53.438,53.4622,45600.0
2013-02-21 12:40:00,88.44,88.47,88.43,88.46,57700.0,53.4562,53.4743,53.4501,53.4683,57700.0
2013-02-21 12:45:00,88.46,88.53,88.46,88.53,64700.0,53.4683,53.5106,53.4683,53.5106,64700.0
2013-02-21 12:50:00,88.53,88.6,88.51,88.6,68800.0,53.5106,53.5529,53.4985,53.5529,68800.0
2013-02-21 12:55:00,88.59,88.66,88.58,88.64,81000.0,53.5468,53.5891,53.5408,53.577,81000.0
2013-02-21 13:00:00,88.64,88.7,88.62,88.69,114800.0,53.577,53.6133,53.565,53.6073,114800.0
2013-02-21 13:05:00,88.68,88.72,88.63,88.63,72000.0,53.6012,53.6254,53.571,53.571,72000.0
2013-02-21 13:10:00,88.62,88.63,88.57,88.62,54800.0,53.565,53.571,53.5347,53.565,54800.0
2013-02-21 13:15:00,88.6,88.61,88.52,88.57,49900.0,53.5529,53.5589,53.5045,53.5347,49900.0
2013-02-21 13:20:00,88.57,88.62,88.53,88.59,46400.0,53.5347,53.565,53.5106,53.5468,46400.0
2013-02-21 13:25:00,88.58,88.64,88.54,88.63,49000.0,53.5408,53.577,53.5166,53.571,49000.0
2013-02-21 13:30:00,88.63,88.71,88.59,88.69,54600.0,53.571,53.6194,53.5468,53.6073,54600.0
2013-02-21 13:35:00,88.69,88.7,88.64,88.65,66200.0,53.6073,53.6133,53.577,53.5831,66200.0
2013-02-21 13:40:00,88.65,88.67,88.58,88.61,72700.0,53.5831,53.5952,53.5408,53.5589,72700.0
2013-02-21 13:45:00,88.61,88.62,88.52,88.55,49400.0,53.5589,53.565,53.5045,53.5226,49400.0
2013-02-21 13:50:00,88.54,88.61,88.54,88.6,53400.0,53.5166,53.5589,53.5166,53.5529,53400.0
2013-02-21 13:55:00,88.6,88.64,88.57,88.63,68800.0,53.5529,53.577,53.5347,53.571,68800.0
2013-02-21 14:00:00,88.63,88.64,88.48,88.5,65800.0,53.571,53.577,53.4803,53.4924,65800.0
2013-02-21 14:05:00,88.49,88.5,88.46,88.48,53200.0,53.4864,53.4924,53.4683,53.4803,53200.0
2013-02-21 14:10:00,88.48,88.54,88.46,88.53,79100.0,53.4803,53.5166,53.4683,53.5106,79100.0
2013-02-21 14:15:00,88.53,88.55,88.52,88.53,92800.0,53.5106,53.5226,53.5045,53.5106,92800.0
2013-02-21 14:20:00,88.54,88.56,88.5,88.53,70400.0,53.5166,53.5287,53.4924,53.5106,70400.0
2013-02-21 14:25:00,88.53,88.55,88.49,88.55,93000.0,53.5106,53.5226,53.4864,53.5226,93000.0
2013-02-21 14:30:00,88.55,88.72,88.54,88.69,163900.0,53.5226,53.6254,53.5166,53.6073,163900.0
2013-02-21 14:35:00,88.68,88.69,88.63,88.65,79500.0,53.6012,53.6073,53.571,53.5831,79500.0
2013-02-21 14:40:00,88.65,88.65,88.56,88.6,45700.0,53.5831,53.5831,53.5287,53.5529,45700.0
2013-02-21 14:45:00,88.6,88.64,88.58,88.58,62800.0,53.5529,53.577,53.5408,53.5408,62800.0
2013-02-21 14:50:00,88.59,88.62,88.54,88.6,88100.0,53.5468,53.565,53.5166,53.5529,88100.0
2013-02-21 14:55:00,88.6,88.75,88.59,88.74,143500.0,53.5529,53.6435,53.5468,53.6375,143500.0
2013-02-21 15:00:00,88.73,88.75,88.65,88.73,91600.0,53.6314,53.6435,53.5831,53.6314,91600.0
2013-02-21 15:05:00,88.7,88.81,88.68,88.76,179700.0,53.6133,53.6798,53.6012,53.6496,179700.0
2013-02-21 15:10:00,88.75,88.82,88.73,88.82,101600.0,53.6435,53.6858,53.6314,53.6858,101600.0
2013-02-21 15:15:00,88.82,88.87,88.79,88.86,111700.0,53.6858,53.7161,53.6677,53.71,111700.0
2013-02-21 15:20:00,88.86,88.92,88.85,88.9,126100.0,53.71,53.7463,53.704,53.7342,126100.0
2013-02-21 15:25:00,88.91,89.02,88.91,88.94,202800.0,53.7402,53.8067,53.7402,53.7584,202800.0
2013-02-21 15:30:00,88.95,89.0,88.9,88.92,104300.0,53.7644,53.7946,53.7342,53.7463,104300.0
2013-02-21 15:35:00,88.91,88.96,88.9,88.91,167600.0,53.7402,53.7705,53.7342,53.7402,167600.0
2013-02-21 15:40:00,88.9,88.93,88.82,88.89,141800.0,53.7342,53.7523,53.6858,53.7282,141800.0
2013-02-21 15:45:00,88.89,88.92,88.83,88.83,198000.0,53.7282,53.7463,53.6919,53.6919,198000.0
2013-02-21 15:50:00,88.84,88.86,88.58,88.59,270000.0,53.6979,53.71,53.5408,53.5468,270000.0
2013-02-21 15:55:00,88.6,88.7,88.53,88.57,601900.0,53.5529,53.6133,53.5106,53.5347,601900.0
2013-02-22 09:30:00,89.02,89.02,88.83,88.9,302000.0,53.8067,53.8067,53.6919,53.7342,302000.0
2013-02-22 09:35:00,88.88,89.02,88.86,88.95,174400.0,53.7221,53.8067,53.71,53.7644,174400.0
2013-02-22 09:40:00,88.95,89.0,88.78,88.81,127000.0,53.7644,53.7946,53.6617,53.6798,127000.0
2013-02-22 09:45:00,88.81,88.82,88.7,88.72,144200.0,53.6798,53.6858,53.6133,53.6254,144200.0
2013-02-22 09:50:00,88.72,88.74,88.62,88.63,84800.0,53.6254,53.6375,53.565,53.571,84800.0
2013-02-22 09:55:00,88.63,88.67,88.5,88.6,127500.0,53.571,53.5952,53.4924,53.5529,127500.0
2013-02-22 10:00:00,88.62,88.68,88.5,88.5,104700.0,53.565,53.6012,53.4924,53.4924,104700.0
2013-02-22 10:05:00,88.5,88.55,88.49,88.53,95500.0,53.4924,53.5226,53.4864,53.5106,95500.0
2013-02-22 10:10:00,88.53,88.53,88.48,88.49,97900.0,53.5106,53.5106,53.4803,53.4864,97900.0
2013-02-22 10:15:00,88.48,88.52,88.44,88.5,92000.0,53.4803,53.5045,53.4562,53.4924,92000.0
2013-02-22 10:20:00,88.52,88.53,88.46,88.48,101300.0,53.5045,53.5106,53.4683,53.4803,101300.0
2013-02-22 10:25:00,88.48,88.5,88.45,88.49,88600.0,53.4803,53.4924,53.4622,53.4864,88600.0
2013-02-22 10:30:00,88.48,88.48,88.41,88.45,79300.0,53.4803,53.4803,53.438,53.4622,79300.0
2013-02-22 10:35:00,88.44,88.51,88.44,88.46,70800.0,53.4562,53.4985,53.4562,53.4683,70800.0
2013-02-22 10:40:00,88.46,88.64,88.46,88.64,71100.0,53.4683,53.577,53.4683,53.577,71100.0
2013-02-22 10:45:00,88.64,88.77,88.62,88.65,102100.0,53.577,53.6556,53.565,53.5831,102100.0
2013-02-22 10:50:00,88.66,88.74,88.64,88.71,58100.0,53.5891,53.6375,53.577,53.6194,58100.0
2013-02-22 10:55:00,88.71,88.72,88.63,88.64,92500.0,53.6194,53.6254,53.571,53.577,92500.0
2013-02-22 11:00:00,88.63,88.77,88.63,88.71,83600.0,53.571,53.6556,53.571,53.6194,83600.0
2013-02-22 11:05:00,88.7,88.71,88.51,88.64,119200.0,53.6133,53.6194,53.4985,53.577,119200.0
2013-02-22 11:10:00,88.65,88.65,88.47,88.55,69700.0,53.5831,53.5831,53.4743,53.5226,69700.0
2013-02-22 11:15:00,88.56,88.59,88.48,88.55,101500.0,53.5287,53.5468,53.4803,53.5226,101500.0
2013-02-22 11:20:00,88.55,88.55,88.51,88.54,61600.0,53.5226,53.5226,53.4985,53.5166,61600.0
2013-02-22 11:25:00,88.55,88.59,88.52,88.52,101000.0,53.5226,53.5468,53.5045,53.5045,101000.0
2013-02-22 11:30:00,88.53,88.54,88.49,88.54,104100.0,53.5106,53.5166,53.4864,53.5166,104100.0
2013-02-22 11:35:00,88.54,88.56,88.52,88.55,129300.0,53.5166,53.5287,53.5045,53.5226,129300.0
2013-02-22 11:40:00,88.55,88.61,88.55,88.59,66200.0,53.5226,53.5589,53.5226,53.5468,66200.0
2013-02-22 11:45:00,88.59,88.64,88.52,88.52,66500.0,53.5468,53.577,53.5045,53.5045,66500.0
2013-02-22 11:50:00,88.52,88.61,88.5,88.56,66100.0,53.5045,53.5589,53.4924,53.5287,66100.0
2013-02-22 11:55:00,88.58,88.64,88.56,88.64,51200.0,53.5408,53.577,53.5287,53.577,51200.0
2013-02-22 12:00:00,88.64,88.7,88.63,88.69,34500.0,53.577,53.6133,53.571,53.6073,34500.0
2013-02-22 12:05:00,88.7,88.78,88.69,88.75,78000.0,53.6133,53.6617,53.6073,53.6435,78000.0
2013-02-22 12:10:00,88.74,88.77,88.71,88.73,40800.0,53.6375,53.6556,53.6194,53.6314,40800.0
2013-02-22 12:15:00,88.73,88.76,88.72,88.76,31000.0,53.6314,53.6496,53.6254,53.6496,31000.0
2013-02-22 12:20:00,88.75,88.75,88.71,88.73,44700.0,53.6435,53.6435,53.6194,53.6314,44700.0
2013-02-22 12:25:00,88.74,88.83,88.74,88.81,50800.0,53.6375,53.6919,53.6375,53.6798,50800.0
2013-02-22 12:30:00,88.81,88.89,88.8,88.86,60700.0,53.6798,53.7282,53.6738,53.71,60700.0
2013-02-22 12:35:00,88.87,88.98,88.86,88.98,99400.0,53.7161,53.7826,53.71,53.7826,99400.0
2013-02-22 12:40:00,88.98,89.01,88.93,88.95,97200.0,53.7826,53.8007,53.7523,53.7644,97200.0
2013-02-22 12:45:00,88.94,89.08,88.93,89.07,77800.0,53.7584,53.843,53.7523,53.837,77800.0
2013-02-22 12:50:00,89.08,89.14,89.06,89.06,93800.0,53.843,53.8793,53.8309,53.8309,93800.0
2013-02-22 12:55:00,89.08,89.1,89.04,89.06,46300.0,53.843,53.8551,53.8188,53.8309,46300.0
2013-02-22 13:00:00,89.05,89.13,89.04,89.09,50400.0,53.8249,53.8732,53.8188,53.849,50400.0
2013-02-22 13:05:00,89.1,89.14,89.04,89.05,47100.0,53.8551,53.8793,53.8188,53.8249,47100.0
2013-02-22 13:10:00,89.04,89.12,89.02,89.04,78200.0,53.8188,53.8672,53.8067,53.8188,78200.0
2013-02-22 13:15:00,89.05,89.06,89.0,89.02,49100.0,53.8249,53.8309,53.7946,53.8067,49100.0
2013-02-22 13:20:00,89.02,89.1,89.0,89.06,104400.0,53.8067,53.8551,53.7946,53.8309,104400.0
2013-02-22 13:25:00,89.06,89.07,88.98,88.98,62600.0,53.8309,53.837,53.7826,53.7826,62600.0
2013-02-22 13:30:00,88.98,88.99,88.93,88.93,37700.0,53.7826,53.7886,53.7523,53.7523,37700.0
2013-02-22 13:35:00,88.94,89.0,88.93,88.99,42600.0,53.7584,53.7946,53.7523,53.7886,42600.0
2013-02-22 13:40:00,88.99,89.03,88.98,88.98,43600.0,53.7886,53.8128,53.7826,53.7826,43600.0
2013-02-22 13:45:00,88.98,89.13,88.96,89.12,82700.0,53.7826,53.8732,53.7705,53.8672,82700.0
2013-02-22 13:50:00,89.12,89.14,89.08,89.08,44800.0,53.8672,53.8793,53.843,53.843,44800.0
2013-02-22 13:55:00,89.08,89.08,89.03,89.06,53800.0,53.843,53.843,53.8128,53.8309,53800.0
2013-02-22 14:00:00,89.06,89.12,89.03,89.09,128100.0,53.8309,53.8672,53.8128,53.849,128100.0
2013-02-22 14:05:00,89.09,89.11,88.93,88.96,92200.0,53.849,53.8611,53.7523,53.7705,92200.0
2013-02-22 14:10:00,88.96,89.02,88.93,89.0,90900.0,53.7705,53.8067,53.7523,53.7946,90900.0
2013-02-22 14:15:00,88.99,88.99,88.9,88.93,75700.0,53.7886,53.7886,53.7342,53.7523,75700.0
2013-02-22 14:20:00,88.94,88.95,88.84,88.87,65700.0,53.7584,53.7644,53.6979,53.7161,65700.0
2013-02-22 14:25:00,88.87,88.94,88.87,88.93,72900.0,53.7161,53.7584,53.7161,53.7523,72900.0
2013-02-22 14:30:00,88.94,88.96,88.9,88.95,54300.0,53.7584,53.7705,53.7342,53.7644,54300.0
2013-02-22 14:35:00,88.94,88.99,88.92,88.94,48100.0,53.7584,53.7886,53.7463,53.7584,48100.0
2013-02-22 14:40:00,88.94,88.94,88.88,88.89,42900.0,53.7584,53.7584,53.7221,53.7282,42900.0
2013-02-22 14:45:00,88.89,88.91,88.83,88.86,59200.0,53.7282,53.7402,53.6919,53.71,59200.0
2013-02-22 14:50:00,88.86,88.99,88.85,88.94,83000.0,53.71,53.7886,53.704,53.7584,83000.0
2013-02-22 14:55:00,88.93,88.98,88.93,88.96,49100.0,53.7523,53.7826,53.7523,53.7705,49100.0
2013-02-22 15:00:00,88.96,89.07,88.95,89.06,80800.0,53.7705,53.837,53.7644,53.8309,80800.0
2013-02-22 15:05:00,89.06,89.1,89.03,89.06,115500.0,53.8309,53.8551,53.8128,53.8309,115500.0
2013-02-22 15:10:00,89.06,89.1,89.04,89.08,107100.0,53.8309,53.8551,53.8188,53.843,107100.0
2013-02-22 15:15:00,89.08,89.16,89.08,89.11,89000.0,53.843,53.8914,53.843,53.8611,89000.0
2013-02-22 15:20:00,89.12,89.12,88.98,88.99,107100.0,53.8672,53.8672,53.7826,53.7886,107100.0
2013-02-22 15:25:00,88.99,89.06,88.95,89.05,101400.0,53.7886,53.8309,53.7644,53.8249,101400.0
2013-02-22 15:30:00,89.06,89.1,89.04,89.08,107100.0,53.8309,53.8551,53.8188,53.843,107100.0
2013-02-22 15:35:00,89.08,89.16,89.06,89.12,264800.0,53.843,53.8914,53.8309,53.8672,264800.0
2013-02-22 15:40:00,89.12,89.18,89.08,89.14,199100.0,53.8672,53.9034,53.843,53.8793,199100.0
2013-02-22 15:45:00,89.14,89.21,89.09,89.12,578300.0,53.8793,53.9216,53.849,53.8672,578300.0
2013-02-22 15:50:00,89.12,89.22,89.09,89.19,232200.0,53.8672,53.9276,53.849,53.9095,232200.0
2013-02-22 15:55:00,89.19,89.28,89.18,89.21,384300.0,53.9095,53.9639,53.9034,53.9216,384300.0
2013-02-25 09:30:00,89.8,89.97,89.8,89.91,364000.0,54.2782,54.3809,54.2782,54.3447,364000.0
2013-02-25 09:35:00,89.92,89.97,89.78,89.8,202100.0,54.3507,54.3809,54.2661,54.2782,202100.0
2013-02-25 09:40:00,89.79,89.83,89.74,89.77,124300.0,54.2721,54.2963,54.2419,54.2601,124300.0
2013-02-25 09:45:00,89.78,89.82,89.7,89.81,81400.0,54.2661,54.2903,54.2177,54.2842,81400.0
2013-02-25 09:50:00,89.81,89.87,89.8,89.85,126300.0,54.2842,54.3205,54.2782,54.3084,126300.0
2013-02-25 09:55:00,89.86,89.99,89.84,89.96,128500.0,54.3145,54.393,54.3024,54.3749,128500.0
2013-02-25 10:00:00,89.95,90.12,89.95,90.1,328000.0,54.3689,54.4716,54.3689,54.4595,328000.0
2013-02-25 10:05:00,90.12,90.19,90.02,90.04,239900.0,54.4716,54.5139,54.4112,54.4233,239900.0
2013-02-25 10:10:00,90.05,90.06,89.93,89.93,128700.0,54.4293,54.4353,54.3568,54.3568,128700.0
2013-02-25 10:15:00,89.94,89.96,89.89,89.9,112700.0,54.3628,54.3749,54.3326,54.3386,112700.0
2013-02-25 10:20:00,89.9,89.91,89.73,89.74,185400.0,54.3386,54.3447,54.2359,54.2419,185400.0
2013-02-25 10:25:00,89.73,89.76,89.55,89.58,199600.0,54.2359,54.254,54.1271,54.1452,199600.0
2013-02-25 10:30:00,89.58,89.78,89.57,89.67,148700.0,54.1452,54.2661,54.1392,54.1996,148700.0
2013-02-25 10:35:00,89.67,89.67,89.42,89.45,143400.0,54.1996,54.1996,54.0485,54.0666,143400.0
2013-02-25 10:40:00,89.45,89.66,89.33,89.63,184200.0,54.0666,54.1936,53.9941,54.1754,184200.0
2013-02-25 10:45:00,89.64,89.64,89.41,89.44,125000.0,54.1815,54.1815,54.0425,54.0606,125000.0
2013-02-25 10:50:00,89.45,89.52,89.28,89.29,112900.0,54.0666,54.109,53.9639,53.9699,112900.0
2013-02-25 10:55:00,89.29,89.6,89.28,89.57,142200.0,53.9699,54.1573,53.9639,54.1392,142200.0
2013-02-25 11:00:00,89.57,89.69,89.45,89.61,187800.0,54.1392,54.2117,54.0666,54.1633,187800.0
2013-02-25 11:05:00,89.6,89.75,89.48,89.71,138600.0,54.1573,54.248,54.0848,54.2238,138600.0
2013-02-25 11:10:00,89.72,89.73,89.63,89.68,90200.0,54.2298,54.2359,54.1754,54.2057,90200.0
2013-02-25 11:15:00,89.69,89.89,89.68,89.77,135500.0,54.2117,54.3326,54.2057,54.2601,135500.0
2013-02-25 11:20:00,89.75,89.79,89.7,89.78,53100.0,54.248,54.2721,54.2177,54.2661,53100.0
2013-02-25 11:25:00,89.79,89.85,89.71,89.75,71900.0,54.2721,54.3084,54.2238,54.248,71900.0
2013-02-25 11:30:00,89.74,89.79,89.61,89.62,115200.0,54.2419,54.2721,54.1633,54.1694,115200.0
2013-02-25 11:35:00,89.61,89.61,89.36,89.4,145800.0,54.1633,54.1633,54.0122,54.0364,145800.0
2013-02-25 11:40:00,89.39,89.42,89.29,89.3,73200.0,54.0304,54.0485,53.9699,53.976,73200.0
2013-02-25 11:45:00,89.31,89.34,89.21,89.22,194600.0,53.982,54.0002,53.9216,53.9276,194600.0
2013-02-25 11:50:00,89.22,89.23,89.07,89.21,134100.0,53.9276,53.9337,53.837,53.9216,134100.0
2013-02-25 11:55:00,89.21,89.22,89.06,89.14,121100.0,53.9216,53.9276,53.8309,53.8793,121100.0
2013-02-25 12:00:00,89.15,89.2,89.06,89.18,84100.0,53.8853,53.9155,53.8309,53.9034,84100.0
2013-02-25 12:05:00,89.18,89.3,89.16,89.23,117900.0,53.9034,53.976,53.8914,53.9337,117900.0
2013-02-25 12:10:00,89.22,89.28,89.17,89.17,85100.0,53.9276,53.9639,53.8974,53.8974,85100.0
2013-02-25 12:15:00,89.18,89.21,89.09,89.2,77100.0,53.9034,53.9216,53.849,53.9155,77100.0
2013-02-25 12:20:00,89.2,89.32,89.17,89.3,57600.0,53.9155,53.9881,53.8974,53.976,57600.0
2013-02-25 12:25:00,89.31,89.34,89.24,89.31,79500.0,53.982,54.0002,53.9397,53.982,79500.0
2013-02-25 12:30:00,89.31,89.31,89.19,89.28,57400.0,53.982,53.982,53.9095,53.9639,57400.0
2013-02-25 12:35:00,89.28,89.33,89.24,89.31,64900.0,53.9639,53.9941,53.9397,53.982,64900.0
2013-02-25 12:40:00,89.31,89.33,89.26,89.32,36800.0,53.982,53.9941,53.9518,53.9881,36800.0
2013-02-25 12:45:00,89.32,89.42,89.32,89.4,61400.0,53.9881,54.0485,53.9881,54.0364,61400.0
2013-02-25 12:50:00,89.39,89.44,89.35,89.39,55800.0,54.0304,54.0606,54.0062,54.0304,55800.0
2013-02-25 12:55:00,89.39,89.5,89.38,89.5,61100.0,54.0304,54.0969,54.0243,54.0969,61100.0
2013-02-25 13:00:00,89.49,89.5,89.34,89.34,39600.0,54.0908,54.0969,54.0002,54.0002,39600.0
2013-02-25 13:05:00,89.33,89.34,89.28,89.33,73800.0,53.9941,54.0002,53.9639,53.9941,73800.0
2013-02-25 13:10:00,89.34,89.39,89.32,89.38,34400.0,54.0002,54.0304,53.9881,54.0243,34400.0
2013-02-25 13:15:00,89.36,89.37,89.27,89.31,58400.0,54.0122,54.0183,53.9578,53.982,58400.0
2013-02-25 13:20:00,89.3,89.3,89.18,89.25,51700.0,53.976,53.976,53.9034,53.9458,51700.0
2013-02-25 13:25:00,89.25,89.34,89.16,89.18,55200.0,53.9458,54.0002,53.8914,53.9034,55200.0
2013-02-25 13:30:00,89.17,89.18,88.94,88.94,116700.0,53.8974,53.9034,53.7584,53.7584,116700.0
2013-02-25 13:35:00,88.95,88.96,88.82,88.9,116000.0,53.7644,53.7705,53.6858,53.7342,116000.0
2013-02-25 13:40:00,88.9,88.91,88.76,88.81,134900.0,53.7342,53.7402,53.6496,53.6798,134900.0
2013-02-25 13:45:00,88.81,88.83,88.73,88.81,108500.0,53.6798,53.6919,53.6314,53.6798,108500.0
2013-02-25 13:50:00,88.82,88.87,88.69,88.75,91300.0,53.6858,53.7161,53.6073,53.6435,91300.0
2013-02-25 13:55:00,88.76,88.78,88.52,88.59,196900.0,53.6496,53.6617,53.5045,53.5468,196900.0
2013-02-25 14:00:00,88.58,88.59,88.48,88.55,116900.0,53.5408,53.5468,53.4803,53.5226,116900.0
2013-02-25 14:05:00,88.55,88.68,88.38,88.67,168400.0,53.5226,53.6012,53.4199,53.5952,168400.0
2013-02-25 14:10:00,88.67,88.79,88.61,88.76,83400.0,53.5952,53.6677,53.5589,53.6496,83400.0
2013-02-25 14:15:00,88.77,88.85,88.68,88.85,64000.0,53.6556,53.704,53.6012,53.704,64000.0
2013-02-25 14:20:00,88.85,88.86,88.72,88.72,49500.0,53.704,53.71,53.6254,53.6254,49500.0
2013-02-25 14:25:00,88.72,88.8,88.69,88.79,89200.0,53.6254,53.6738,53.6073,53.6677,89200.0
2013-02-25 14:30:00,88.78,88.94,88.78,88.92,117200.0,53.6617,53.7584,53.6617,53.7463,117200.0
2013-02-25 14:35:00,88.92,88.95,88.82,88.83,62900.0,53.7463,53.7644,53.6858,53.6919,62900.0
2013-02-25 14:40:00,88.83,88.89,88.76,88.89,78600.0,53.6919,53.7282,53.6496,53.7282,78600.0
2013-02-25 14:45:00,88.88,88.88,88.72,88.77,93600.0,53.7221,53.7221,53.6254,53.6556,93600.0
2013-02-25 14:50:00,88.76,88.85,88.74,88.84,78100.0,53.6496,53.704,53.6375,53.6979,78100.0
2013-02-25 14:55:00,88.84,88.98,88.83,88.92,109700.0,53.6979,53.7826,53.6919,53.7463,109700.0
2013-02-25 15:00:00,88.92,88.98,88.83,88.91,119700.0,53.7463,53.7826,53.6919,53.7402,119700.0
2013-02-25 15:05:00,88.91,88.95,88.86,88.92,108800.0,53.7402,53.7644,53.71,53.7463,108800.0
2013-02-25 15:10:00,88.93,88.98,88.78,88.78,173900.0,53.7523,53.7826,53.6617,53.6617,173900.0
2013-02-25 15:15:00,88.79,88.8,88.52,88.52,166700.0,53.6677,53.6738,53.5045,53.5045,166700.0
2013-02-25 15:20:00,88.52,88.58,88.45,88.56,130500.0,53.5045,53.5408,53.4622,53.5287,130500.0
2013-02-25 15:25:00,88.57,88.61,88.33,88.41,170100.0,53.5347,53.5589,53.3897,53.438,170100.0
2013-02-25 15:30:00,88.41,88.47,88.23,88.46,209300.0,53.438,53.4743,53.3292,53.4683,209300.0
2013-02-25 15:35:00,88.46,88.55,88.39,88.42,241400.0,53.4683,53.5226,53.4259,53.4441,241400.0
2013-02-25 15:40:00,88.4,88.49,88.35,88.45,165600.0,53.432,53.4864,53.4018,53.4622,165600.0
2013-02-25 15:45:00,88.44,88.53,88.2,88.21,430400.0,53.4562,53.5106,53.3111,53.3171,430400.0
2013-02-25 15:50:00,88.21,88.22,87.92,88.01,640500.0,53.3171,53.3232,53.1419,53.1963,640500.0
2013-02-25 15:55:00,88.01,88.01,87.72,87.75,1098100.0,53.1963,53.1963,53.021,53.0391,1098100.0
2013-02-26 09:30:00,88.56,88.64,88.18,88.22,399900.0,53.5287,53.577,53.299,53.3232,399900.0
2013-02-26 09:35:00,88.19,88.43,88.11,88.18,209600.0,53.3051,53.4501,53.2567,53.299,209600.0
2013-02-26 09:40:00,88.18,88.22,88.11,88.16,262400.0,53.299,53.3232,53.2567,53.2869,262400.0
2013-02-26 09:45:00,88.16,88.2,88.13,88.17,142400.0,53.2869,53.3111,53.2688,53.293,142400.0
2013-02-26 09:50:00,88.17,88.29,88.16,88.27,104800.0,53.293,53.3655,53.2869,53.3534,104800.0
2013-02-26 09:55:00,88.27,88.38,88.19,88.31,102100.0,53.3534,53.4199,53.3051,53.3776,102100.0
2013-02-26 10:00:00,88.31,88.5,88.3,88.38,204200.0,53.3776,53.4924,53.3715,53.4199,204200.0
2013-02-26 10:05:00,88.38,88.43,88.16,88.2,405800.0,53.4199,53.4501,53.2869,53.3111,405800.0
2013-02-26 10:10:00,88.21,88.25,88.09,88.11,176100.0,53.3171,53.3413,53.2446,53.2567,176100.0
2013-02-26 10:15:00,88.11,88.27,88.09,88.27,109800.0,53.2567,53.3534,53.2446,53.3534,109800.0
2013-02-26 10:20:00,88.27,88.28,88.05,88.09,166200.0,53.3534,53.3595,53.2204,53.2446,166200.0
2013-02-26 10:25:00,88.09,88.2,88.04,88.08,169900.0,53.2446,53.3111,53.2144,53.2386,169900.0
2013-02-26 10:30:00,88.08,88.13,87.87,87.89,149800.0,53.2386,53.2688,53.1116,53.1237,149800.0
2013-02-26 10:35:00,87.89,88.03,87.89,88.01,156400.0,53.1237,53.2083,53.1237,53.1963,156400.0
2013-02-26 10:40:00,88.02,88.15,87.99,88.01,118700.0,53.2023,53.2809,53.1842,53.1963,118700.0
2013-02-26 10:45:00,88.0,88.15,87.97,88.14,157500.0,53.1902,53.2809,53.1721,53.2748,157500.0
2013-02-26 10:50:00,88.14,88.34,88.13,88.3,109100.0,53.2748,53.3957,53.2688,53.3715,109100.0
2013-02-26 10:55:00,88.31,88.31,88.04,88.07,134700.0,53.3776,53.3776,53.2144,53.2325,134700.0
2013-02-26 11:00:00,88.07,88.17,87.99,88.17,138500.0,53.2325,53.293,53.1842,53.293,138500.0
2013-02-26 11:05:00,88.16,88.16,87.98,88.01,135800.0,53.2869,53.2869,53.1781,53.1963,135800.0
2013-02-26 11:10:00,88.01,88.15,87.96,87.98,98900.0,53.1963,53.2809,53.166,53.1781,98900.0
2013-02-26 11:15:00,87.99,88.09,87.99,88.0,96900.0,53.1842,53.2446,53.1842,53.1902,96900.0
2013-02-26 11:20:00,88.01,88.04,87.85,87.9,145700.0,53.1963,53.2144,53.0995,53.1298,145700.0
2013-02-26 11:25:00,87.88,87.99,87.84,87.89,61800.0,53.1177,53.1842,53.0935,53.1237,61800.0
2013-02-26 11:30:00,87.9,88.12,87.9,88.05,85300.0,53.1298,53.2627,53.1298,53.2204,85300.0
2013-02-26 11:35:00,88.05,88.05,87.92,87.93,105600.0,53.2204,53.2204,53.1419,53.1479,105600.0
2013-02-26 11:40:00,87.93,87.99,87.79,87.8,126100.0,53.1479,53.1842,53.0633,53.0693,126100.0
2013-02-26 11:45:00,87.8,87.89,87.76,87.89,89000.0,53.0693,53.1237,53.0451,53.1237,89000.0
2013-02-26 11:50:00,87.9,88.01,87.9,87.99,134300.0,53.1298,53.1963,53.1298,53.1842,134300.0
2013-02-26 11:55:00,88.0,88.0,87.92,87.96,76400.0,53.1902,53.1902,53.1419,53.166,76400.0
2013-02-26 12:00:00,87.96,88.16,87.92,88.16,98400.0,53.166,53.2869,53.1419,53.2869,98400.0
2013-02-26 12:05:00,88.15,88.3,88.14,88.29,150500.0,53.2809,53.3715,53.2748,53.3655,150500.0
2013-02-26 12:10:00,88.28,88.3,88.11,88.14,63300.0,53.3595,53.3715,53.2567,53.2748,63300.0
2013-02-26 12:15:00,88.14,88.21,88.08,88.08,62400.0,53.2748,53.3171,53.2386,53.2386,62400.0
2013-02-26 12:20:00,88.08,88.17,88.06,88.15,63900.0,53.2386,53.293,53.2265,53.2809,63900.0
2013-02-26 12:25:00,88.14,88.31,88.14,88.28,67300.0,53.2748,53.3776,53.2748,53.3595,67300.0
2013-02-26 12:30:00,88.26,88.38,88.24,88.36,99400.0,53.3474,53.4199,53.3353,53.4078,99400.0
2013-02-26 12:35:00,88.33,88.48,88.31,88.45,69400.0,53.3897,53.4803,53.3776,53.4622,69400.0
2013-02-26 12:40:00,88.45,88.48,88.36,88.44,59700.0,53.4622,53.4803,53.4078,53.4562,59700.0
2013-02-26 12:45:00,88.44,88.45,88.3,88.38,88400.0,53.4562,53.4622,53.3715,53.4199,88400.0
2013-02-26 12:50:00,88.38,88.44,88.35,88.43,98800.0,53.4199,53.4562,53.4018,53.4501,98800.0
2013-02-26 12:55:00,88.43,88.59,88.38,88.58,125400.0,53.4501,53.5468,53.4199,53.5408,125400.0
2013-02-26 13:00:00,88.58,88.7,88.53,88.65,145000.0,53.5408,53.6133,53.5106,53.5831,145000.0
2013-02-26 13:05:00,88.65,88.66,88.53,88.58,100500.0,53.5831,53.5891,53.5106,53.5408,100500.0
2013-02-26 13:10:00,88.56,88.56,88.39,88.47,83800.0,53.5287,53.5287,53.4259,53.4743,83800.0
2013-02-26 13:15:00,88.47,88.48,88.34,88.38,82100.0,53.4743,53.4803,53.3957,53.4199,82100.0
2013-02-26 13:20:00,88.38,88.51,88.3,88.49,128300.0,53.4199,53.4985,53.3715,53.4864,128300.0
2013-02-26 13:25:00,88.49,88.6,88.44,88.5,102400.0,53.4864,53.5529,53.4562,53.4924,102400.0
2013-02-26 13:30:00,88.48,88.61,88.45,88.56,107100.0,53.4803,53.5589,53.4622,53.5287,107100.0
2013-02-26 13:35:00,88.55,88.77,88.55,88.75,154600.0,53.5226,53.6556,53.5226,53.6435,154600.0
2013-02-26 13:40:00,88.75,88.79,88.68,88.69,96100.0,53.6435,53.6677,53.6012,53.6073,96100.0
2013-02-26 13:45:00,88.68,88.75,88.67,88.71,81500.0,53.6012,53.6435,53.5952,53.6194,81500.0
2013-02-26 13:50:00,88.72,88.76,88.67,88.75,107200.0,53.6254,53.6496,53.5952,53.6435,107200.0
2013-02-26 13:55:00,88.74,88.75,88.67,88.67,96800.0,53.6375,53.6435,53.5952,53.5952,96800.0
2013-02-26 14:00:00,88.67,88.7,88.61,88.67,71300.0,53.5952,53.6133,53.5589,53.5952,71300.0
2013-02-26 14:05:00,88.66,88.7,88.62,88.65,78100.0,53.5891,53.6133,53.565,53.5831,78100.0
2013-02-26 14:10:00,88.66,88.67,88.62,88.65,131300.0,53.5891,53.5952,53.565,53.5831,131300.0
2013-02-26 14:15:00,88.64,88.66,88.6,88.63,96200.0,53.577,53.5891,53.5529,53.571,96200.0
2013-02-26 14:20:00,88.62,88.82,88.62,88.82,115700.0,53.565,53.6858,53.565,53.6858,115700.0
2013-02-26 14:25:00,88.82,88.9,88.76,88.9,194100.0,53.6858,53.7342,53.6496,53.7342,194100.0
2013-02-26 14:30:00,88.9,88.98,88.87,88.94,247300.0,53.7342,53.7826,53.7161,53.7584,247300.0
2013-02-26 14:35:00,88.93,88.97,88.77,88.79,202100.0,53.7523,53.7765,53.6556,53.6677,202100.0
2013-02-26 14:40:00,88.78,88.8,88.56,88.57,134100.0,53.6617,53.6738,53.5287,53.5347,134100.0
2013-02-26 14:45:00,88.58,88.61,88.53,88.59,138200.0,53.5408,53.5589,53.5106,53.5468,138200.0
2013-02-26 14:50:00,88.59,88.68,88.59,88.65,103400.0,53.5468,53.6012,53.5468,53.5831,103400.0
2013-02-26 14:55:00,88.66,88.81,88.66,88.68,121700.0,53.5891,53.6798,53.5891,53.6012,121700.0
2013-02-26 15:00:00,88.69,88.81,88.68,88.76,167600.0,53.6073,53.6798,53.6012,53.6496,167600.0
2013-02-26 15:05:00,88.75,88.78,88.6,88.65,159400.0,53.6435,53.6617,53.5529,53.5831,159400.0
2013-02-26 15:10:00,88.64,88.67,88.47,88.53,121900.0,53.577,53.5952,53.4743,53.5106,121900.0
2013-02-26 15:15:00,88.53,88.6,88.48,88.51,81900.0,53.5106,53.5529,53.4803,53.4985,81900.0
2013-02-26 15:20:00,88.52,88.59,88.47,88.56,102200.0,53.5045,53.5468,53.4743,53.5287,102200.0
2013-02-26 15:25:00,88.55,88.68,88.53,88.67,96400.0,53.5226,53.6012,53.5106,53.5952,96400.0
2013-02-26 15:30:00,88.67,88.68,88.48,88.56,149100.0,53.5952,53.6012,53.4803,53.5287,149100.0
2013-02-26 15:35:00,88.56,88.76,88.49,88.76,247200.0,53.5287,53.6496,53.4864,53.6496,247200.0
2013-02-26 15:40:00,88.75,88.88,88.7,88.7,420600.0,53.6435,53.7221,53.6133,53.6133,420600.0
2013-02-26 15:45:00,88.7,88.74,88.59,88.63,289400.0,53.6133,53.6375,53.5468,53.571,289400.0
2013-02-26 15:50:00,88.64,88.7,88.55,88.59,316200.0,53.577,53.6133,53.5226,53.5468,316200.0
2013-02-26 15:55:00,88.6,88.63,88.5,88.54,920300.0,53.5529,53.571,53.4924,53.5166,920300.0
2013-02-27 09:30:00,88.5,88.86,88.46,88.86,243500.0,53.4924,53.71,53.4683,53.71,243500.0
2013-02-27 09:35:00,88.82,88.85,88.56,88.58,116500.0,53.6858,53.704,53.5287,53.5408,116500.0
2013-02-27 09:40:00,88.58,88.71,88.54,88.58,84600.0,53.5408,53.6194,53.5166,53.5408,84600.0
2013-02-27 09:45:00,88.59,88.62,88.39,88.42,172500.0,53.5468,53.565,53.4259,53.4441,172500.0
2013-02-27 09:50:00,88.42,88.5,88.31,88.48,177300.0,53.4441,53.4924,53.3776,53.4803,177300.0
2013-02-27 09:55:00,88.48,88.5,88.41,88.43,63200.0,53.4803,53.4924,53.438,53.4501,63200.0
2013-02-27 10:00:00,88.46,88.59,88.35,88.59,139800.0,53.4683,53.5468,53.4018,53.5468,139800.0
2013-02-27 10:05:00,88.58,88.68,88.56,88.61,89100.0,53.5408,53.6012,53.5287,53.5589,89100.0
2013-02-27 10:10:00,88.61,88.72,88.56,88.61,88100.0,53.5589,53.6254,53.5287,53.5589,88100.0
2013-02-27 10:15:00,88.61,88.66,88.52,88.64,130600.0,53.5589,53.5891,53.5045,53.577,130600.0
2013-02-27 10:20:00,88.65,88.69,88.59,88.66,89500.0,53.5831,53.6073,53.5468,53.5891,89500.0
2013-02-27 10:25:00,88.66,88.7,88.58,88.58,111600.0,53.5891,53.6133,53.5408,53.5408,111600.0
2013-02-27 10:30:00,88.58,88.61,88.5,88.56,66500.0,53.5408,53.5589,53.4924,53.5287,66500.0
2013-02-27 10:35:00,88.57,88.6,88.49,88.55,81400.0,53.5347,53.5529,53.4864,53.5226,81400.0
2013-02-27 10:40:00,88.55,88.57,88.43,88.45,96500.0,53.5226,53.5347,53.4501,53.4622,96500.0
2013-02-27 10:45:00,88.46,88.53,88.41,88.43,103800.0,53.4683,53.5106,53.438,53.4501,103800.0
2013-02-27 10:50:00,88.43,88.52,88.4,88.48,49700.0,53.4501,53.5045,53.432,53.4803,49700.0
2013-02-27 10:55:00,88.48,88.53,88.47,88.49,45300.0,53.4803,53.5106,53.4743,53.4864,45300.0
2013-02-27 11:00:00,88.48,88.61,88.48,88.55,121400.0,53.4803,53.5589,53.4803,53.5226,121400.0
2013-02-27 11:05:00,88.54,88.56,88.43,88.49,68700.0,53.5166,53.5287,53.4501,53.4864,68700.0
2013-02-27 11:10:00,88.49,88.57,88.44,88.57,143500.0,53.4864,53.5347,53.4562,53.5347,143500.0
2013-02-27 11:15:00,88.57,88.58,88.54,88.55,66300.0,53.5347,53.5408,53.5166,53.5226,66300.0
2013-02-27 11:20:00,88.55,88.59,88.47,88.54,78400.0,53.5226,53.5468,53.4743,53.5166,78400.0
2013-02-27 11:25:00,88.53,88.53,88.47,88.48,94500.0,53.5106,53.5106,53.4743,53.4803,94500.0
2013-02-27 11:30:00,88.47,88.58,88.46,88.54,64700.0,53.4743,53.5408,53.4683,53.5166,64700.0
2013-02-27 11:35:00,88.55,88.65,88.53,88.63,63100.0,53.5226,53.5831,53.5106,53.571,63100.0
2013-02-27 11:40:00,88.64,88.68,88.58,88.58,65500.0,53.577,53.6012,53.5408,53.5408,65500.0
2013-02-27 11:45:00,88.59,88.69,88.59,88.69,82800.0,53.5468,53.6073,53.5468,53.6073,82800.0
2013-02-27 11:50:00,88.7,88.83,88.69,88.8,89500.0,53.6133,53.6919,53.6073,53.6738,89500.0
2013-02-27 11:55:00,88.79,88.88,88.78,88.85,177200.0,53.6677,53.7221,53.6617,53.704,177200.0
2013-02-27 12:00:00,88.85,88.85,88.79,88.79,44300.0,53.704,53.704,53.6677,53.6677,44300.0
2013-02-27 12:05:00,88.78,88.82,88.75,88.8,50100.0,53.6617,53.6858,53.6435,53.6738,50100.0
2013-02-27 12:10:00,88.79,88.79,88.75,88.76,50000.0,53.6677,53.6677,53.6435,53.6496,50000.0
2013-02-27 12:15:00,88.77,88.81,88.76,88.79,59000.0,53.6556,53.6798,53.6496,53.6677,59000.0
2013-02-27 12:20:00,88.8,88.96,88.8,88.95,116900.0,53.6738,53.7705,53.6738,53.7644,116900.0
2013-02-27 12:25:00,88.94,88.95,88.91,88.95,55100.0,53.7584,53.7644,53.7402,53.7644,55100.0
2013-02-27 12:30:00,88.96,89.07,88.96,89.06,153600.0,53.7705,53.837,53.7705,53.8309,153600.0
2013-02-27 12:35:00,89.06,89.08,88.98,88.98,101700.0,53.8309,53.843,53.7826,53.7826,101700.0
2013-02-27 12:40:00,88.99,89.0,88.95,88.98,59700.0,53.7886,53.7946,53.7644,53.7826,59700.0
2013-02-27 12:45:00,88.99,89.04,88.98,88.99,123500.0,53.7886,53.8188,53.7826,53.7886,123500.0
2013-02-27 12:50:00,89.0,89.05,88.98,89.05,102100.0,53.7946,53.8249,53.7826,53.8249,102100.0
2013-02-27 12:55:00,89.04,89.16,89.04,89.13,116800.0,53.8188,53.8914,53.8188,53.8732,116800.0
2013-02-27 13:00:00,89.12,89.14,89.04,89.11,60300.0,53.8672,53.8793,53.8188,53.8611,60300.0
2013-02-27 13:05:00,89.12,89.16,89.07,89.09,58200.0,53.8672,53.8914,53.837,53.849,58200.0
2013-02-27 13:10:00,89.08,89.12,89.05,89.1,96700.0,53.843,53.8672,53.8249,53.8551,96700.0
2013-02-27 13:15:00,89.09,89.14,89.09,89.1,57200.0,53.849,53.8793,53.849,53.8551,57200.0
2013-02-27 13:20:00,89.11,89.14,89.1,89.11,57600.0,53.8611,53.8793,53.8551,53.8611,57600.0
2013-02-27 13:25:00,89.11,89.12,89.05,89.08,93700.0,53.8611,53.8672,53.8249,53.843,93700.0
2013-02-27 13:30:00,89.08,89.18,89.08,89.17,147300.0,53.843,53.9034,53.843,53.8974,147300.0
2013-02-27 13:35:00,89.18,89.23,89.16,89.21,58700.0,53.9034,53.9337,53.8914,53.9216,58700.0
2013-02-27 13:40:00,89.22,89.24,89.16,89.22,53600.0,53.9276,53.9397,53.8914,53.9276,53600.0
2013-02-27 13:45:00,89.22,89.23,89.15,89.15,53400.0,53.9276,53.9337,53.8853,53.8853,53400.0
2013-02-27 13:50:00,89.15,89.17,89.13,89.16,59000.0,53.8853,53.8974,53.8732,53.8914,59000.0
2013-02-27 13:55:00,89.17,89.18,89.13,89.17,54800.0,53.8974,53.9034,53.8732,53.8974,54800.0
2013-02-27 14:00:00,89.18,89.18,89.13,89.15,69800.0,53.9034,53.9034,53.8732,53.8853,69800.0
2013-02-27 14:05:00,89.16,89.2,89.14,89.19,51300.0,53.8914,53.9155,53.8793,53.9095,51300.0
2013-02-27 14:10:00,89.2,89.35,89.19,89.27,104200.0,53.9155,54.0062,53.9095,53.9578,104200.0
2013-02-27 14:15:00,89.26,89.28,89.24,89.25,70900.0,53.9518,53.9639,53.9397,53.9458,70900.0
2013-02-27 14:20:00,89.26,89.38,89.26,89.38,105600.0,53.9518,54.0243,53.9518,54.0243,105600.0
2013-02-27 14:25:00,89.38,89.46,89.36,89.36,173000.0,54.0243,54.0727,54.0122,54.0122,173000.0
2013-02-27 14:30:00,89.36,89.36,89.24,89.3,154400.0,54.0122,54.0122,53.9397,53.976,154400.0
2013-02-27 14:35:00,89.3,89.38,89.29,89.38,98300.0,53.976,54.0243,53.9699,54.0243,98300.0
2013-02-27 14:40:00,89.38,89.39,89.29,89.37,93700.0,54.0243,54.0304,53.9699,54.0183,93700.0
2013-02-27 14:45:00,89.37,89.48,89.37,89.47,160300.0,54.0183,54.0848,54.0183,54.0787,160300.0
2013-02-27 14:50:00,89.47,89.47,89.32,89.33,97300.0,54.0787,54.0787,53.9881,53.9941,97300.0
2013-02-27 14:55:00,89.32,89.34,89.27,89.33,157100.0,53.9881,54.0002,53.9578,53.9941,157100.0
2013-02-27 15:00:00,89.34,89.34,89.26,89.27,66000.0,54.0002,54.0002,53.9518,53.9578,66000.0
2013-02-27 15:05:00,89.28,89.31,89.26,89.3,63500.0,53.9639,53.982,53.9518,53.976,63500.0
2013-02-27 15:10:00,89.29,89.45,89.26,89.41,104900.0,53.9699,54.0666,53.9518,54.0425,104900.0
2013-02-27 15:15:00,89.42,89.48,89.41,89.48,189200.0,54.0485,54.0848,54.0425,54.0848,189200.0
2013-02-27 15:20:00,89.48,89.56,89.46,89.53,221000.0,54.0848,54.1331,54.0727,54.115,221000.0
2013-02-27 15:25:00,89.53,89.6,89.38,89.43,202500.0,54.115,54.1573,54.0243,54.0546,202500.0
2013-02-27 15:30:00,89.43,89.6,89.42,89.58,213100.0,54.0546,54.1573,54.0485,54.1452,213100.0
2013-02-27 15:35:00,89.58,89.65,89.53,89.57,267900.0,54.1452,54.1875,54.115,54.1392,267900.0
2013-02-27 15:40:00,89.58,89.62,89.46,89.58,267100.0,54.1452,54.1694,54.0727,54.1452,267100.0
2013-02-27 15:45:00,89.58,89.59,89.44,89.48,399100.0,54.1452,54.1513,54.0606,54.0848,399100.0
2013-02-27 15:50:00,89.49,89.54,89.45,89.51,240800.0,54.0908,54.121,54.0666,54.1029,240800.0
2013-02-27 15:55:00,89.51,89.55,89.41,89.52,656200.0,54.1029,54.1271,54.0425,54.109,656200.0
2013-02-28 09:30:00,89.67,89.73,89.29,89.34,218000.0,54.1996,54.2359,53.9699,54.0002,218000.0
2013-02-28 09:35:00,89.34,89.55,89.31,89.5,243100.0,54.0002,54.1271,53.982,54.0969,243100.0
2013-02-28 09:40:00,89.49,89.5,89.35,89.37,189100.0,54.0908,54.0969,54.0062,54.0183,189100.0
2013-02-28 09:45:00,89.38,89.5,89.34,89.4,169000.0,54.0243,54.0969,54.0002,54.0364,169000.0
2013-02-28 09:50:00,89.4,89.46,89.3,89.31,143800.0,54.0364,54.0727,53.976,53.982,143800.0
2013-02-28 09:55:00,89.32,89.34,89.16,89.33,132300.0,53.9881,54.0002,53.8914,53.9941,132300.0
2013-02-28 10:00:00,89.33,89.38,89.17,89.24,174500.0,53.9941,54.0243,53.8974,53.9397,174500.0
2013-02-28 10:05:00,89.25,89.34,89.25,89.28,117600.0,53.9458,54.0002,53.9458,53.9639,117600.0
2013-02-28 10:10:00,89.28,89.39,89.27,89.36,102400.0,53.9639,54.0304,53.9578,54.0122,102400.0
2013-02-28 10:15:00,89.35,89.37,89.19,89.2,104000.0,54.0062,54.0183,53.9095,53.9155,104000.0
2013-02-28 10:20:00,89.19,89.28,89.17,89.2,131800.0,53.9095,53.9639,53.8974,53.9155,131800.0
2013-02-28 10:25:00,89.2,89.27,89.14,89.21,160500.0,53.9155,53.9578,53.8793,53.9216,160500.0
2013-02-28 10:30:00,89.21,89.24,89.15,89.19,120900.0,53.9216,53.9397,53.8853,53.9095,120900.0
2013-02-28 10:35:00,89.2,89.21,89.05,89.1,119900.0,53.9155,53.9216,53.8249,53.8551,119900.0
2013-02-28 10:40:00,89.11,89.15,89.03,89.15,97200.0,53.8611,53.8853,53.8128,53.8853,97200.0
2013-02-28 10:45:00,89.14,89.19,89.1,89.13,112800.0,53.8793,53.9095,53.8551,53.8732,112800.0
2013-02-28 10:50:00,89.13,89.2,89.12,89.15,83300.0,53.8732,53.9155,53.8672,53.8853,83300.0
2013-02-28 10:55:00,89.15,89.2,89.14,89.15,109800.0,53.8853,53.9155,53.8793,53.8853,109800.0
2013-02-28 11:00:00,89.15,89.2,89.1,89.19,112000.0,53.8853,53.9155,53.8551,53.9095,112000.0
2013-02-28 11:05:00,89.19,89.2,89.15,89.17,153100.0,53.9095,53.9155,53.8853,53.8974,153100.0
2013-02-28 11:10:00,89.17,89.18,89.1,89.1,113300.0,53.8974,53.9034,53.8551,53.8551,113300.0
2013-02-28 11:15:00,89.1,89.19,89.09,89.19,79200.0,53.8551,53.9095,53.849,53.9095,79200.0
2013-02-28 11:20:00,89.2,89.22,89.16,89.19,79100.0,53.9155,53.9276,53.8914,53.9095,79100.0
2013-02-28 11:25:00,89.18,89.21,89.16,89.2,68400.0,53.9034,53.9216,53.8914,53.9155,68400.0
2013-02-28 11:30:00,89.2,89.21,89.15,89.16,108600.0,53.9155,53.9216,53.8853,53.8914,108600.0
2013-02-28 11:35:00,89.16,89.17,89.1,89.1,45200.0,53.8914,53.8974,53.8551,53.8551,45200.0
2013-02-28 11:40:00,89.1,89.19,89.09,89.17,64100.0,53.8551,53.9095,53.849,53.8974,64100.0
2013-02-28 11:45:00,89.18,89.19,89.13,89.15,39400.0,53.9034,53.9095,53.8732,53.8853,39400.0
2013-02-28 11:50:00,89.16,89.19,89.13,89.14,40200.0,53.8914,53.9095,53.8732,53.8793,40200.0
2013-02-28 11:55:00,89.13,89.19,89.1,89.18,54700.0,53.8732,53.9095,53.8551,53.9034,54700.0
2013-02-28 12:00:00,89.17,89.19,89.15,89.17,57400.0,53.8974,53.9095,53.8853,53.8974,57400.0
2013-02-28 12:05:00,89.17,89.18,89.13,89.16,66600.0,53.8974,53.9034,53.8732,53.8914,66600.0
2013-02-28 12:10:00,89.16,89.19,89.12,89.14,52300.0,53.8914,53.9095,53.8672,53.8793,52300.0
2013-02-28 12:15:00,89.14,89.19,89.14,89.18,61200.0,53.8793,53.9095,53.8793,53.9034,61200.0
2013-02-28 12:20:00,89.18,89.29,89.18,89.28,70700.0,53.9034,53.9699,53.9034,53.9639,70700.0
2013-02-28 12:25:00,89.27,89.27,89.2,89.21,52600.0,53.9578,53.9578,53.9155,53.9216,52600.0
2013-02-28 12:30:00,89.21,89.22,89.17,89.22,42700.0,53.9216,53.9276,53.8974,53.9276,42700.0
2013-02-28 12:35:00,89.21,89.27,89.21,89.25,39100.0,53.9216,53.9578,53.9216,53.9458,39100.0
2013-02-28 12:40:00,89.24,89.33,89.24,89.31,45000.0,53.9397,53.9941,53.9397,53.982,45000.0
2013-02-28 12:45:00,89.31,89.35,89.28,89.29,38800.0,53.982,54.0062,53.9639,53.9699,38800.0
2013-02-28 12:50:00,89.29,89.32,89.18,89.25,141200.0,53.9699,53.9881,53.9034,53.9458,141200.0
2013-02-28 12:55:00,89.24,89.31,89.24,89.28,99700.0,53.9397,53.982,53.9397,53.9639,99700.0
2013-02-28 13:00:00,89.28,89.36,89.27,89.35,35900.0,53.9639,54.0122,53.9578,54.0062,35900.0
2013-02-28 13:05:00,89.35,89.39,89.29,89.37,69200.0,54.0062,54.0304,53.9699,54.0183,69200.0
2013-02-28 13:10:00,89.38,89.44,89.35,89.44,66300.0,54.0243,54.0606,54.0062,54.0606,66300.0
2013-02-28 13:15:00,89.44,89.59,89.43,89.57,123100.0,54.0606,54.1513,54.0546,54.1392,123100.0
2013-02-28 13:20:00,89.57,89.68,89.54,89.67,185100.0,54.1392,54.2057,54.121,54.1996,185100.0
2013-02-28 13:25:00,89.68,89.76,89.65,89.74,170700.0,54.2057,54.254,54.1875,54.2419,170700.0
2013-02-28 13:30:00,89.74,89.75,89.64,89.7,87900.0,54.2419,54.248,54.1815,54.2177,87900.0
2013-02-28 13:35:00,89.71,89.77,89.63,89.65,119200.0,54.2238,54.2601,54.1754,54.1875,119200.0
2013-02-28 13:40:00,89.64,89.71,89.61,89.71,59400.0,54.1815,54.2238,54.1633,54.2238,59400.0
2013-02-28 13:45:00,89.7,89.75,89.67,89.73,99300.0,54.2177,54.248,54.1996,54.2359,99300.0
2013-02-28 13:50:00,89.73,89.76,89.72,89.75,72800.0,54.2359,54.254,54.2298,54.248,72800.0
2013-02-28 13:55:00,89.75,89.76,89.7,89.73,149800.0,54.248,54.254,54.2177,54.2359,149800.0
2013-02-28 14:00:00,89.74,89.76,89.73,89.73,52200.0,54.2419,54.254,54.2359,54.2359,52200.0
2013-02-28 14:05:00,89.73,89.78,89.71,89.78,118600.0,54.2359,54.2661,54.2238,54.2661,118600.0
2013-02-28 14:10:00,89.78,89.81,89.7,89.79,137300.0,54.2661,54.2842,54.2177,54.2721,137300.0
2013-02-28 14:15:00,89.79,89.8,89.7,89.71,104600.0,54.2721,54.2782,54.2177,54.2238,104600.0
2013-02-28 14:20:00,89.7,89.75,89.68,89.73,34500.0,54.2177,54.248,54.2057,54.2359,34500.0
2013-02-28 14:25:00,89.74,89.75,89.67,89.67,36100.0,54.2419,54.248,54.1996,54.1996,36100.0
2013-02-28 14:30:00,89.68,89.74,89.61,89.62,112800.0,54.2057,54.2419,54.1633,54.1694,112800.0
2013-02-28 14:35:00,89.62,89.65,89.61,89.64,52800.0,54.1694,54.1875,54.1633,54.1815,52800.0
2013-02-28 14:40:00,89.65,89.66,89.6,89.61,70100.0,54.1875,54.1936,54.1573,54.1633,70100.0
2013-02-28 14:45:00,89.61,89.68,89.58,89.67,59900.0,54.1633,54.2057,54.1452,54.1996,59900.0
2013-02-28 14:50:00,89.67,89.68,89.61,89.68,97700.0,54.1996,54.2057,54.1633,54.2057,97700.0
2013-02-28 14:55:00,89.68,89.69,89.58,89.61,78200.0,54.2057,54.2117,54.1452,54.1633,78200.0
2013-02-28 15:00:00,89.62,89.62,89.54,89.59,80300.0,54.1694,54.1694,54.121,54.1513,80300.0
2013-02-28 15:05:00,89.59,89.59,89.48,89.53,100500.0,54.1513,54.1513,54.0848,54.115,100500.0
2013-02-28 15:10:00,89.54,89.57,89.5,89.57,251300.0,54.121,54.1392,54.0969,54.1392,251300.0
2013-02-28 15:15:00,89.57,89.58,89.5,89.58,96000.0,54.1392,54.1452,54.0969,54.1452,96000.0
2013-02-28 15:20:00,89.58,89.67,89.55,89.63,179700.0,54.1452,54.1996,54.1271,54.1754,179700.0
2013-02-28 15:25:00,89.64,89.75,89.6,89.7,168100.0,54.1815,54.248,54.1573,54.2177,168100.0
2013-02-28 15:30:00,89.68,89.74,89.62,89.73,175100.0,54.2057,54.2419,54.1694,54.2359,175100.0
2013-02-28 15:35:00,89.74,89.75,89.63,89.69,198500.0,54.2419,54.248,54.1754,54.2117,198500.0
2013-02-28 15:40:00,89.69,89.7,89.5,89.59,176600.0,54.2117,54.2177,54.0969,54.1513,176600.0
2013-02-28 15:45:00,89.59,89.75,89.55,89.71,290300.0,54.1513,54.248,54.1271,54.2238,290300.0
2013-02-28 15:50:00,89.71,89.71,89.57,89.59,231400.0,54.2238,54.2238,54.1392,54.1513,231400.0
2013-02-28 15:55:00,89.59,89.72,89.41,89.47,978100.0,54.1513,54.2298,54.0425,54.0787,978100.0
2013-03-01 09:30:00,89.07,89.32,88.94,89.28,427100.0,53.837,53.9881,53.7584,53.9639,427100.0
2013-03-01 09:35:00,89.26,89.29,88.93,89.13,256400.0,53.9518,53.9699,53.7523,53.8732,256400.0
2013-03-01 09:40:00,89.13,89.24,89.0,89.22,224400.0,53.8732,53.9397,53.7946,53.9276,224400.0
2013-03-01 09:45:00,89.22,89.23,89.06,89.22,167100.0,53.9276,53.9337,53.8309,53.9276,167100.0
2013-03-01 09:50:00,89.23,89.26,89.09,89.16,153000.0,53.9337,53.9518,53.849,53.8914,153000.0
2013-03-01 09:55:00,89.17,89.24,88.95,88.98,84000.0,53.8974,53.9397,53.7644,53.7826,84000.0
2013-03-01 10:00:00,88.99,89.32,88.99,89.1,185200.0,53.7886,53.9881,53.7886,53.8551,185200.0
2013-03-01 10:05:00,89.09,89.35,89.09,89.33,147300.0,53.849,54.0062,53.849,53.9941,147300.0
2013-03-01 10:10:00,89.34,89.35,89.12,89.23,111700.0,54.0002,54.0062,53.8672,53.9337,111700.0
2013-03-01 10:15:00,89.23,89.24,89.1,89.12,160600.0,53.9337,53.9397,53.8551,53.8672,160600.0
2013-03-01 10:20:00,89.12,89.15,89.03,89.08,120700.0,53.8672,53.8853,53.8128,53.843,120700.0
2013-03-01 10:25:00,89.08,89.28,89.08,89.28,111300.0,53.843,53.9639,53.843,53.9639,111300.0
2013-03-01 10:30:00,89.28,89.42,89.24,89.34,124700.0,53.9639,54.0485,53.9397,54.0002,124700.0
2013-03-01 10:35:00,89.34,89.43,89.31,89.34,110000.0,54.0002,54.0546,53.982,54.0002,110000.0
2013-03-01 10:40:00,89.34,89.5,89.34,89.45,111500.0,54.0002,54.0969,54.0002,54.0666,111500.0
2013-03-01 10:45:00,89.45,89.45,89.32,89.37,82700.0,54.0666,54.0666,53.9881,54.0183,82700.0
2013-03-01 10:50:00,89.37,89.5,89.37,89.48,52200.0,54.0183,54.0969,54.0183,54.0848,52200.0
2013-03-01 10:55:00,89.47,89.54,89.41,89.5,92400.0,54.0787,54.121,54.0425,54.0969,92400.0
2013-03-01 11:00:00,89.5,89.61,89.48,89.5,94000.0,54.0969,54.1633,54.0848,54.0969,94000.0
2013-03-01 11:05:00,89.49,89.56,89.47,89.55,87200.0,54.0908,54.1331,54.0787,54.1271,87200.0
2013-03-01 11:10:00,89.55,89.55,89.42,89.42,72200.0,54.1271,54.1271,54.0485,54.0485,72200.0
2013-03-01 11:15:00,89.43,89.44,89.32,89.36,79800.0,54.0546,54.0606,53.9881,54.0122,79800.0
2013-03-01 11:20:00,89.36,89.39,89.29,89.33,95200.0,54.0122,54.0304,53.9699,53.9941,95200.0
2013-03-01 11:25:00,89.33,89.35,89.13,89.16,91900.0,53.9941,54.0062,53.8732,53.8914,91900.0
2013-03-01 11:30:00,89.15,89.2,89.11,89.16,97500.0,53.8853,53.9155,53.8611,53.8914,97500.0
2013-03-01 11:35:00,89.15,89.23,89.11,89.14,74400.0,53.8853,53.9337,53.8611,53.8793,74400.0
2013-03-01 11:40:00,89.14,89.14,88.99,89.03,158800.0,53.8793,53.8793,53.7886,53.8128,158800.0
2013-03-01 11:45:00,89.04,89.07,88.92,88.93,97000.0,53.8188,53.837,53.7463,53.7523,97000.0
2013-03-01 11:50:00,88.94,89.0,88.93,88.97,69300.0,53.7584,53.7946,53.7523,53.7765,69300.0
2013-03-01 11:55:00,88.98,89.03,88.97,89.0,85900.0,53.7826,53.8128,53.7765,53.7946,85900.0
2013-03-01 12:00:00,89.0,89.21,89.0,89.2,98100.0,53.7946,53.9216,53.7946,53.9155,98100.0
2013-03-01 12:05:00,89.19,89.21,89.13,89.19,53100.0,53.9095,53.9216,53.8732,53.9095,53100.0
2013-03-01 12:10:00,89.2,89.26,89.18,89.19,53900.0,53.9155,53.9518,53.9034,53.9095,53900.0
2013-03-01 12:15:00,89.19,89.35,89.15,89.35,110800.0,53.9095,54.0062,53.8853,54.0062,110800.0
2013-03-01 12:20:00,89.35,89.53,89.35,89.52,154700.0,54.0062,54.115,54.0062,54.109,154700.0
2013-03-01 12:25:00,89.51,89.53,89.41,89.42,73700.0,54.1029,54.115,54.0425,54.0485,73700.0
2013-03-01 12:30:00,89.42,89.54,89.39,89.42,92700.0,54.0485,54.121,54.0304,54.0485,92700.0
2013-03-01 12:35:00,89.41,89.43,89.36,89.43,75000.0,54.0425,54.0546,54.0122,54.0546,75000.0
2013-03-01 12:40:00,89.43,89.57,89.41,89.46,122500.0,54.0546,54.1392,54.0425,54.0727,122500.0
2013-03-01 12:45:00,89.47,89.5,89.43,89.43,82700.0,54.0787,54.0969,54.0546,54.0546,82700.0
2013-03-01 12:50:00,89.43,89.57,89.43,89.55,59900.0,54.0546,54.1392,54.0546,54.1271,59900.0
2013-03-01 12:55:00,89.55,89.68,89.55,89.67,95300.0,54.1271,54.2057,54.1271,54.1996,95300.0
2013-03-01 13:00:00,89.66,89.67,89.56,89.62,60600.0,54.1936,54.1996,54.1331,54.1694,60600.0
2013-03-01 13:05:00,89.62,89.63,89.38,89.39,86800.0,54.1694,54.1754,54.0243,54.0304,86800.0
2013-03-01 13:10:00,89.4,89.46,89.36,89.4,76300.0,54.0364,54.0727,54.0122,54.0364,76300.0
2013-03-01 13:15:00,89.41,89.48,89.34,89.39,83200.0,54.0425,54.0848,54.0002,54.0304,83200.0
2013-03-01 13:20:00,89.37,89.43,89.3,89.42,43000.0,54.0183,54.0546,53.976,54.0485,43000.0
2013-03-01 13:25:00,89.43,89.43,89.36,89.41,33500.0,54.0546,54.0546,54.0122,54.0425,33500.0
2013-03-01 13:30:00,89.42,89.46,89.28,89.34,62900.0,54.0485,54.0727,53.9639,54.0002,62900.0
2013-03-01 13:35:00,89.33,89.4,89.31,89.39,33900.0,53.9941,54.0364,53.982,54.0304,33900.0
2013-03-01 13:40:00,89.39,89.45,89.32,89.36,52600.0,54.0304,54.0666,53.9881,54.0122,52600.0
2013-03-01 13:45:00,89.35,89.35,89.2,89.22,61700.0,54.0062,54.0062,53.9155,53.9276,61700.0
2013-03-01 13:50:00,89.21,89.26,89.16,89.24,51100.0,53.9216,53.9518,53.8914,53.9397,51100.0
2013-03-01 13:55:00,89.24,89.34,89.24,89.31,36400.0,53.9397,54.0002,53.9397,53.982,36400.0
2013-03-01 14:00:00,89.32,89.36,89.31,89.33,58000.0,53.9881,54.0122,53.982,53.9941,58000.0
2013-03-01 14:05:00,89.32,89.36,89.31,89.33,44200.0,53.9881,54.0122,53.982,53.9941,44200.0
2013-03-01 14:10:00,89.31,89.35,89.28,89.34,37900.0,53.982,54.0062,53.9639,54.0002,37900.0
2013-03-01 14:15:00,89.33,89.4,89.3,89.39,27600.0,53.9941,54.0364,53.976,54.0304,27600.0
2013-03-01 14:20:00,89.39,89.44,89.24,89.24,50500.0,54.0304,54.0606,53.9397,53.9397,50500.0
2013-03-01 14:25:00,89.24,89.28,89.23,89.27,53500.0,53.9397,53.9639,53.9337,53.9578,53500.0
2013-03-01 14:30:00,89.27,89.32,89.27,89.29,39000.0,53.9578,53.9881,53.9578,53.9699,39000.0
2013-03-01 14:35:00,89.3,89.37,89.28,89.29,61600.0,53.976,54.0183,53.9639,53.9699,61600.0
2013-03-01 14:40:00,89.3,89.35,89.26,89.31,40300.0,53.976,54.0062,53.9518,53.982,40300.0
2013-03-01 14:45:00,89.31,89.33,89.22,89.27,60800.0,53.982,53.9941,53.9276,53.9578,60800.0
2013-03-01 14:50:00,89.26,89.47,89.25,89.46,105100.0,53.9518,54.0787,53.9458,54.0727,105100.0
2013-03-01 14:55:00,89.46,89.51,89.38,89.51,126300.0,54.0727,54.1029,54.0243,54.1029,126300.0
2013-03-01 15:00:00,89.51,89.56,89.47,89.49,497600.0,54.1029,54.1331,54.0787,54.0908,497600.0
2013-03-01 15:05:00,89.48,89.57,89.44,89.47,181700.0,54.0848,54.1392,54.0606,54.0787,181700.0
2013-03-01 15:10:00,89.48,89.52,89.38,89.48,99700.0,54.0848,54.109,54.0243,54.0848,99700.0
2013-03-01 15:15:00,89.47,89.52,89.45,89.49,91500.0,54.0787,54.109,54.0666,54.0908,91500.0
2013-03-01 15:20:00,89.48,89.49,89.42,89.44,110600.0,54.0848,54.0908,54.0485,54.0606,110600.0
2013-03-01 15:25:00,89.44,89.46,89.36,89.36,106900.0,54.0606,54.0727,54.0122,54.0122,106900.0
2013-03-01 15:30:00,89.37,89.4,89.35,89.37,70200.0,54.0183,54.0364,54.0062,54.0183,70200.0
2013-03-01 15:35:00,89.36,89.45,89.35,89.38,100800.0,54.0122,54.0666,54.0062,54.0243,100800.0
2013-03-01 15:40:00,89.38,89.38,89.2,89.21,142200.0,54.0243,54.0243,53.9155,53.9216,142200.0
2013-03-01 15:45:00,89.22,89.42,89.21,89.42,225600.0,53.9276,54.0485,53.9216,54.0485,225600.0
2013-03-01 15:50:00,89.42,89.45,89.23,89.28,268200.0,54.0485,54.0666,53.9337,53.9639,268200.0
2013-03-01 15:55:00,89.29,89.51,89.24,89.48,733300.0,53.9699,54.1029,53.9397,54.0848,733300.0
2013-03-04 09:30:00,89.13,89.25,88.82,88.85,231900.0,53.8732,53.9458,53.6858,53.704,231900.0
2013-03-04 09:35:00,88.87,88.87,88.63,88.84,216300.0,53.7161,53.7161,53.571,53.6979,216300.0
2013-03-04 09:40:00,88.85,89.06,88.85,89.03,160300.0,53.704,53.8309,53.704,53.8128,160300.0
2013-03-04 09:45:00,89.03,89.08,88.96,89.04,127600.0,53.8128,53.843,53.7705,53.8188,127600.0
2013-03-04 09:50:00,89.04,89.1,88.98,89.1,139400.0,53.8188,53.8551,53.7826,53.8551,139400.0
2013-03-04 09:55:00,89.1,89.1,88.96,89.01,112000.0,53.8551,53.8551,53.7705,53.8007,112000.0
2013-03-04 10:00:00,89.0,89.02,88.91,88.91,102900.0,53.7946,53.8067,53.7402,53.7402,102900.0
2013-03-04 10:05:00,88.91,88.93,88.8,88.87,103500.0,53.7402,53.7523,53.6738,53.7161,103500.0
2013-03-04 10:10:00,88.85,88.85,88.66,88.68,123800.0,53.704,53.704,53.5891,53.6012,123800.0
2013-03-04 10:15:00,88.68,88.69,88.65,88.66,110400.0,53.6012,53.6073,53.5831,53.5891,110400.0
2013-03-04 10:20:00,88.67,88.72,88.65,88.68,89200.0,53.5952,53.6254,53.5831,53.6012,89200.0
2013-03-04 10:25:00,88.67,88.72,88.65,88.67,90800.0,53.5952,53.6254,53.5831,53.5952,90800.0
2013-03-04 10:30:00,88.67,88.74,88.66,88.73,95800.0,53.5952,53.6375,53.5891,53.6314,95800.0
2013-03-04 10:35:00,88.73,88.74,88.65,88.74,88000.0,53.6314,53.6375,53.5831,53.6375,88000.0
2013-03-04 10:40:00,88.75,88.84,88.74,88.79,110400.0,53.6435,53.6979,53.6375,53.6677,110400.0
2013-03-04 10:45:00,88.81,88.89,88.79,88.85,77100.0,53.6798,53.7282,53.6677,53.704,77100.0
2013-03-04 10:50:00,88.86,88.88,88.79,88.81,71100.0,53.71,53.7221,53.6677,53.6798,71100.0
2013-03-04 10:55:00,88.8,88.82,88.76,88.8,79800.0,53.6738,53.6858,53.6496,53.6738,79800.0
2013-03-04 11:00:00,88.81,88.82,88.66,88.72,97300.0,53.6798,53.6858,53.5891,53.6254,97300.0
2013-03-04 11:05:00,88.73,88.74,88.63,88.67,88700.0,53.6314,53.6375,53.571,53.5952,88700.0
2013-03-04 11:10:00,88.67,88.7,88.61,88.65,96000.0,53.5952,53.6133,53.5589,53.5831,96000.0
2013-03-04 11:15:00,88.65,88.71,88.6,88.7,101300.0,53.5831,53.6194,53.5529,53.6133,101300.0
2013-03-04 11:20:00,88.7,88.71,88.61,88.71,72700.0,53.6133,53.6194,53.5589,53.6194,72700.0
2013-03-04 11:25:00,88.72,88.81,88.69,88.76,93100.0,53.6254,53.6798,53.6073,53.6496,93100.0
2013-03-04 11:30:00,88.76,88.81,88.64,88.66,95200.0,53.6496,53.6798,53.577,53.5891,95200.0
2013-03-04 11:35:00,88.66,88.67,88.62,88.62,67300.0,53.5891,53.5952,53.565,53.565,67300.0
2013-03-04 11:40:00,88.63,88.65,88.61,88.64,55600.0,53.571,53.5831,53.5589,53.577,55600.0
2013-03-04 11:45:00,88.64,88.69,88.64,88.69,62600.0,53.577,53.6073,53.577,53.6073,62600.0
2013-03-04 11:50:00,88.69,88.71,88.67,88.68,53200.0,53.6073,53.6194,53.5952,53.6012,53200.0
2013-03-04 11:55:00,88.68,88.76,88.68,88.74,62800.0,53.6012,53.6496,53.6012,53.6375,62800.0
2013-03-04 12:00:00,88.75,88.77,88.7,88.73,58200.0,53.6435,53.6556,53.6133,53.6314,58200.0
2013-03-04 12:05:00,88.73,88.73,88.67,88.67,50800.0,53.6314,53.6314,53.5952,53.5952,50800.0
2013-03-04 12:10:00,88.67,88.69,88.63,88.66,43700.0,53.5952,53.6073,53.571,53.5891,43700.0
2013-03-04 12:15:00,88.66,88.66,88.59,88.62,81200.0,53.5891,53.5891,53.5468,53.565,81200.0
2013-03-04 12:20:00,88.61,88.61,88.55,88.56,87200.0,53.5589,53.5589,53.5226,53.5287,87200.0
2013-03-04 12:25:00,88.55,88.62,88.55,88.55,66800.0,53.5226,53.565,53.5226,53.5226,66800.0
2013-03-04 12:30:00,88.55,88.57,88.46,88.5,125500.0,53.5226,53.5347,53.4683,53.4924,125500.0
2013-03-04 12:35:00,88.49,88.54,88.47,88.52,69800.0,53.4864,53.5166,53.4743,53.5045,69800.0
2013-03-04 12:40:00,88.52,88.55,88.51,88.54,60500.0,53.5045,53.5226,53.4985,53.5166,60500.0
2013-03-04 12:45:00,88.54,88.55,88.52,88.55,85900.0,53.5166,53.5226,53.5045,53.5226,85900.0
2013-03-04 12:50:00,88.55,88.59,88.54,88.57,81800.0,53.5226,53.5468,53.5166,53.5347,81800.0
2013-03-04 12:55:00,88.6,88.65,88.59,88.64,103200.0,53.5529,53.5831,53.5468,53.577,103200.0
2013-03-04 13:00:00,88.65,88.66,88.52,88.53,77000.0,53.5831,53.5891,53.5045,53.5106,77000.0
2013-03-04 13:05:00,88.53,88.54,88.46,88.52,75400.0,53.5106,53.5166,53.4683,53.5045,75400.0
2013-03-04 13:10:00,88.5,88.55,88.47,88.54,45700.0,53.4924,53.5226,53.4743,53.5166,45700.0
2013-03-04 13:15:00,88.54,88.56,88.52,88.55,41900.0,53.5166,53.5287,53.5045,53.5226,41900.0
2013-03-04 13:20:00,88.55,88.67,88.55,88.65,103800.0,53.5226,53.5952,53.5226,53.5831,103800.0
2013-03-04 13:25:00,88.65,88.69,88.62,88.69,80900.0,53.5831,53.6073,53.565,53.6073,80900.0
2013-03-04 13:30:00,88.7,88.74,88.68,88.73,88100.0,53.6133,53.6375,53.6012,53.6314,88100.0
2013-03-04 13:35:00,88.73,88.75,88.67,88.67,45100.0,53.6314,53.6435,53.5952,53.5952,45100.0
2013-03-04 13:40:00,88.67,88.73,88.67,88.69,60900.0,53.5952,53.6314,53.5952,53.6073,60900.0
2013-03-04 13:45:00,88.68,88.72,88.67,88.72,44000.0,53.6012,53.6254,53.5952,53.6254,44000.0
2013-03-04 13:50:00,88.71,88.78,88.7,88.75,71000.0,53.6194,53.6617,53.6133,53.6435,71000.0
2013-03-04 13:55:00,88.75,88.76,88.68,88.75,77700.0,53.6435,53.6496,53.6012,53.6435,77700.0
2013-03-04 14:00:00,88.74,88.8,88.73,88.77,62800.0,53.6375,53.6738,53.6314,53.6556,62800.0
2013-03-04 14:05:00,88.77,88.81,88.76,88.76,97800.0,53.6556,53.6798,53.6496,53.6496,97800.0
2013-03-04 14:10:00,88.76,88.77,88.67,88.71,71800.0,53.6496,53.6556,53.5952,53.6194,71800.0
2013-03-04 14:15:00,88.72,88.75,88.69,88.73,58700.0,53.6254,53.6435,53.6073,53.6314,58700.0
2013-03-04 14:20:00,88.73,88.78,88.73,88.77,69800.0,53.6314,53.6617,53.6314,53.6556,69800.0
2013-03-04 14:25:00,88.77,88.99,88.76,88.96,187200.0,53.6556,53.7886,53.6496,53.7705,187200.0
2013-03-04 14:30:00,88.96,88.97,88.9,88.97,121600.0,53.7705,53.7765,53.7342,53.7765,121600.0
2013-03-04 14:35:00,88.97,89.04,88.97,89.04,98100.0,53.7765,53.8188,53.7765,53.8188,98100.0
2013-03-04 14:40:00,89.04,89.12,89.04,89.08,177900.0,53.8188,53.8672,53.8188,53.843,177900.0
2013-03-04 14:45:00,89.09,89.14,89.04,89.08,141700.0,53.849,53.8793,53.8188,53.843,141700.0
2013-03-04 14:50:00,89.08,89.12,89.05,89.08,101200.0,53.843,53.8672,53.8249,53.843,101200.0
2013-03-04 14:55:00,89.09,89.12,89.06,89.08,147600.0,53.849,53.8672,53.8309,53.843,147600.0
2013-03-04 15:00:00,89.08,89.12,89.05,89.09,146000.0,53.843,53.8672,53.8249,53.849,146000.0
2013-03-04 15:05:00,89.1,89.1,88.96,88.97,270100.0,53.8551,53.8551,53.7705,53.7765,270100.0
2013-03-04 15:10:00,88.96,88.98,88.9,88.9,127800.0,53.7705,53.7826,53.7342,53.7342,127800.0
2013-03-04 15:15:00,88.9,88.93,88.86,88.87,86700.0,53.7342,53.7523,53.71,53.7161,86700.0
2013-03-04 15:20:00,88.87,88.93,88.84,88.89,127900.0,53.7161,53.7523,53.6979,53.7282,127900.0
2013-03-04 15:25:00,88.9,88.96,88.87,88.91,140600.0,53.7342,53.7705,53.7161,53.7402,140600.0
2013-03-04 15:30:00,88.92,88.93,88.86,88.9,207100.0,53.7463,53.7523,53.71,53.7342,207100.0
2013-03-04 15:35:00,88.9,88.9,88.81,88.84,154400.0,53.7342,53.7342,53.6798,53.6979,154400.0
2013-03-04 15:40:00,88.84,88.85,88.79,88.81,159200.0,53.6979,53.704,53.6677,53.6798,159200.0
2013-03-04 15:45:00,88.81,88.88,88.79,88.84,216800.0,53.6798,53.7221,53.6677,53.6979,216800.0
2013-03-04 15:50:00,88.84,88.89,88.79,88.8,260500.0,53.6979,53.7282,53.6677,53.6738,260500.0
2013-03-04 15:55:00,88.8,88.95,88.75,88.95,565900.0,53.6738,53.7644,53.6435,53.7644,565900.0
2013-03-05 09:30:00,89.48,89.6,89.31,89.41,277900.0,54.0848,54.1573,53.982,54.0425,277900.0
2013-03-05 09:35:00,89.41,89.49,89.34,89.35,143700.0,54.0425,54.0908,54.0002,54.0062,143700.0
2013-03-05 09:40:00,89.35,89.43,89.29,89.42,163500.0,54.0062,54.0546,53.9699,54.0485,163500.0
2013-03-05 09:45:00,89.42,89.56,89.35,89.5,192300.0,54.0485,54.1331,54.0062,54.0969,192300.0
2013-03-05 09:50:00,89.5,89.53,89.47,89.51,119700.0,54.0969,54.115,54.0787,54.1029,119700.0
2013-03-05 09:55:00,89.51,89.52,89.43,89.5,114600.0,54.1029,54.109,54.0546,54.0969,114600.0
2013-03-05 10:00:00,89.51,89.6,89.47,89.57,199100.0,54.1029,54.1573,54.0787,54.1392,199100.0
2013-03-05 10:05:00,89.57,89.66,89.53,89.65,212500.0,54.1392,54.1936,54.115,54.1875,212500.0
2013-03-05 10:10:00,89.66,89.84,89.64,89.84,231400.0,54.1936,54.3024,54.1815,54.3024,231400.0
2013-03-05 10:15:00,89.85,89.91,89.81,89.86,128600.0,54.3084,54.3447,54.2842,54.3145,128600.0
2013-03-05 10:20:00,89.87,89.95,89.86,89.9,132700.0,54.3205,54.3689,54.3145,54.3386,132700.0
2013-03-05 10:25:00,89.9,89.96,89.88,89.95,143700.0,54.3386,54.3749,54.3265,54.3689,143700.0
2013-03-05 10:30:00,89.95,89.95,89.81,89.84,126700.0,54.3689,54.3689,54.2842,54.3024,126700.0
2013-03-05 10:35:00,89.83,89.94,89.82,89.9,105900.0,54.2963,54.3628,54.2903,54.3386,105900.0
2013-03-05 10:40:00,89.9,90.0,89.85,89.99,157700.0,54.3386,54.3991,54.3084,54.393,157700.0
2013-03-05 10:45:00,90.0,90.04,89.95,89.97,281000.0,54.3991,54.4233,54.3689,54.3809,281000.0
2013-03-05 10:50:00,89.97,89.97,89.84,89.89,126100.0,54.3809,54.3809,54.3024,54.3326,126100.0
2013-03-05 10:55:00,89.89,89.96,89.89,89.93,131600.0,54.3326,54.3749,54.3326,54.3568,131600.0
2013-03-05 11:00:00,89.92,89.93,89.85,89.89,123700.0,54.3507,54.3568,54.3084,54.3326,123700.0
2013-03-05 11:05:00,89.89,90.09,89.88,90.05,201600.0,54.3326,54.4535,54.3265,54.4293,201600.0
2013-03-05 11:10:00,90.05,90.11,90.03,90.05,154100.0,54.4293,54.4656,54.4172,54.4293,154100.0
2013-03-05 11:15:00,90.05,90.11,89.97,90.11,106100.0,54.4293,54.4656,54.3809,54.4656,106100.0
2013-03-05 11:20:00,90.1,90.1,90.0,90.02,92300.0,54.4595,54.4595,54.3991,54.4112,92300.0
2013-03-05 11:25:00,90.04,90.05,89.97,89.98,102000.0,54.4233,54.4293,54.3809,54.387,102000.0
2013-03-05 11:30:00,89.98,90.03,89.98,89.99,89700.0,54.387,54.4172,54.387,54.393,89700.0
2013-03-05 11:35:00,89.98,89.98,89.84,89.85,152400.0,54.387,54.387,54.3024,54.3084,152400.0
2013-03-05 11:40:00,89.85,89.99,89.85,89.92,115800.0,54.3084,54.393,54.3084,54.3507,115800.0
2013-03-05 11:45:00,89.93,90.0,89.92,89.95,106500.0,54.3568,54.3991,54.3507,54.3689,106500.0
2013-03-05 11:50:00,89.95,90.03,89.95,90.02,78300.0,54.3689,54.4172,54.3689,54.4112,78300.0
2013-03-05 11:55:00,90.03,90.05,89.98,90.03,100500.0,54.4172,54.4293,54.387,54.4172,100500.0
2013-03-05 12:00:00,90.03,90.07,90.01,90.05,99500.0,54.4172,54.4414,54.4051,54.4293,99500.0
2013-03-05 12:05:00,90.05,90.08,90.05,90.07,74900.0,54.4293,54.4474,54.4293,54.4414,74900.0
2013-03-05 12:10:00,90.07,90.08,90.03,90.06,92400.0,54.4414,54.4474,54.4172,54.4353,92400.0
2013-03-05 12:15:00,90.06,90.07,90.02,90.05,109600.0,54.4353,54.4414,54.4112,54.4293,109600.0
2013-03-05 12:20:00,90.05,90.1,90.05,90.1,76800.0,54.4293,54.4595,54.4293,54.4595,76800.0
2013-03-05 12:25:00,90.1,90.12,90.05,90.05,173300.0,54.4595,54.4716,54.4293,54.4293,173300.0
2013-03-05 12:30:00,90.05,90.06,89.95,89.98,83000.0,54.4293,54.4353,54.3689,54.387,83000.0
2013-03-05 12:35:00,89.97,90.03,89.96,90.03,64400.0,54.3809,54.4172,54.3749,54.4172,64400.0
2013-03-05 12:40:00,90.02,90.05,90.0,90.01,56700.0,54.4112,54.4293,54.3991,54.4051,56700.0
2013-03-05 12:45:00,90.01,90.09,90.0,90.08,57900.0,54.4051,54.4535,54.3991,54.4474,57900.0
2013-03-05 12:50:00,90.09,90.14,90.08,90.14,49700.0,54.4535,54.4837,54.4474,54.4837,49700.0
2013-03-05 12:55:00,90.13,90.15,90.05,90.1,77000.0,54.4777,54.4897,54.4293,54.4595,77000.0
2013-03-05 13:00:00,90.1,90.1,90.02,90.04,54500.0,54.4595,54.4595,54.4112,54.4233,54500.0
2013-03-05 13:05:00,90.03,90.04,89.93,89.94,111500.0,54.4172,54.4233,54.3568,54.3628,111500.0
2013-03-05 13:10:00,89.93,90.03,89.91,90.02,59600.0,54.3568,54.4172,54.3447,54.4112,59600.0
2013-03-05 13:15:00,90.01,90.04,89.96,90.01,44900.0,54.4051,54.4233,54.3749,54.4051,44900.0
2013-03-05 13:20:00,90.01,90.07,90.0,90.0,75100.0,54.4051,54.4414,54.3991,54.3991,75100.0
2013-03-05 13:25:00,90.0,90.01,89.93,89.95,49500.0,54.3991,54.4051,54.3568,54.3689,49500.0
2013-03-05 13:30:00,89.95,90.03,89.94,90.01,132500.0,54.3689,54.4172,54.3628,54.4051,132500.0
2013-03-05 13:35:00,90.02,90.02,89.9,89.97,68500.0,54.4112,54.4112,54.3386,54.3809,68500.0
2013-03-05 13:40:00,89.96,89.99,89.85,89.87,97700.0,54.3749,54.393,54.3084,54.3205,97700.0
2013-03-05 13:45:00,89.87,89.88,89.83,89.86,109400.0,54.3205,54.3265,54.2963,54.3145,109400.0
2013-03-05 13:50:00,89.86,89.88,89.79,89.84,66000.0,54.3145,54.3265,54.2721,54.3024,66000.0
2013-03-05 13:55:00,89.84,89.84,89.76,89.77,41000.0,54.3024,54.3024,54.254,54.2601,41000.0
2013-03-05 14:00:00,89.78,89.83,89.76,89.77,46500.0,54.2661,54.2963,54.254,54.2601,46500.0
2013-03-05 14:05:00,89.76,89.83,89.75,89.76,138700.0,54.254,54.2963,54.248,54.254,138700.0
2013-03-05 14:10:00,89.76,89.77,89.73,89.75,92000.0,54.254,54.2601,54.2359,54.248,92000.0
2013-03-05 14:15:00,89.75,89.82,89.74,89.81,47400.0,54.248,54.2903,54.2419,54.2842,47400.0
2013-03-05 14:20:00,89.82,89.83,89.76,89.77,36000.0,54.2903,54.2963,54.254,54.2601,36000.0
2013-03-05 14:25:00,89.76,89.78,89.71,89.73,78000.0,54.254,54.2661,54.2238,54.2359,78000.0
2013-03-05 14:30:00,89.74,89.74,89.69,89.72,57400.0,54.2419,54.2419,54.2117,54.2298,57400.0
2013-03-05 14:35:00,89.73,89.81,89.72,89.76,83500.0,54.2359,54.2842,54.2298,54.254,83500.0
2013-03-05 14:40:00,89.76,89.77,89.73,89.74,175800.0,54.254,54.2601,54.2359,54.2419,175800.0
2013-03-05 14:45:00,89.74,89.77,89.69,89.7,107700.0,54.2419,54.2601,54.2117,54.2177,107700.0
2013-03-05 14:50:00,89.7,89.7,89.63,89.65,86200.0,54.2177,54.2177,54.1754,54.1875,86200.0
2013-03-05 14:55:00,89.64,89.66,89.6,89.62,64500.0,54.1815,54.1936,54.1573,54.1694,64500.0
2013-03-05 15:00:00,89.62,89.72,89.61,89.69,123500.0,54.1694,54.2298,54.1633,54.2117,123500.0
2013-03-05 15:05:00,89.68,89.74,89.65,89.74,96400.0,54.2057,54.2419,54.1875,54.2419,96400.0
2013-03-05 15:10:00,89.73,89.77,89.71,89.77,108300.0,54.2359,54.2601,54.2238,54.2601,108300.0
2013-03-05 15:15:00,89.76,89.77,89.72,89.74,87600.0,54.254,54.2601,54.2298,54.2419,87600.0
2013-03-05 15:20:00,89.75,89.78,89.62,89.64,160500.0,54.248,54.2661,54.1694,54.1815,160500.0
2013-03-05 15:25:00,89.65,89.65,89.56,89.59,91100.0,54.1875,54.1875,54.1331,54.1513,91100.0
2013-03-05 15:30:00,89.6,89.68,89.56,89.64,122800.0,54.1573,54.2057,54.1331,54.1815,122800.0
2013-03-05 15:35:00,89.64,89.71,89.64,89.7,131200.0,54.1815,54.2238,54.1815,54.2177,131200.0
2013-03-05 15:40:00,89.7,89.82,89.69,89.75,182700.0,54.2177,54.2903,54.2117,54.248,182700.0
2013-03-05 15:45:00,89.75,89.76,89.54,89.54,190100.0,54.248,54.254,54.121,54.121,190100.0
2013-03-05 15:50:00,89.55,89.58,89.48,89.51,306300.0,54.1271,54.1452,54.0848,54.1029,306300.0
2013-03-05 15:55:00,89.51,89.62,89.46,89.55,545100.0,54.1029,54.1694,54.0727,54.1271,545100.0
2013-03-06 09:30:00,89.68,89.95,89.39,89.54,477600.0,54.2057,54.3689,54.0304,54.121,477600.0
2013-03-06 09:35:00,89.54,89.64,89.34,89.4,515500.0,54.121,54.1815,54.0002,54.0364,515500.0
2013-03-06 09:40:00,89.39,89.4,89.13,89.15,460500.0,54.0304,54.0364,53.8732,53.8853,460500.0
2013-03-06 09:45:00,89.14,89.48,89.05,89.47,207100.0,53.8793,54.0848,53.8249,54.0787,207100.0
2013-03-06 09:50:00,89.47,89.77,89.46,89.73,166500.0,54.0787,54.2601,54.0727,54.2359,166500.0
2013-03-06 09:55:00,89.73,89.89,89.65,89.65,186900.0,54.2359,54.3326,54.1875,54.1875,186900.0
2013-03-06 10:00:00,89.66,89.66,89.52,89.54,123900.0,54.1936,54.1936,54.109,54.121,123900.0
2013-03-06 10:05:00,89.55,89.59,89.28,89.3,177200.0,54.1271,54.1513,53.9639,53.976,177200.0
2013-03-06 10:10:00,89.3,89.5,89.29,89.46,185400.0,53.976,54.0969,53.9699,54.0727,185400.0
2013-03-06 10:15:00,89.46,89.51,89.32,89.32,187600.0,54.0727,54.1029,53.9881,53.9881,187600.0
2013-03-06 10:20:00,89.32,89.48,89.31,89.48,304600.0,53.9881,54.0848,53.982,54.0848,304600.0
2013-03-06 10:25:00,89.48,89.51,89.38,89.46,150500.0,54.0848,54.1029,54.0243,54.0727,150500.0
2013-03-06 10:30:00,89.45,89.46,89.21,89.25,290100.0,54.0666,54.0727,53.9216,53.9458,290100.0
2013-03-06 10:35:00,89.23,89.26,89.11,89.14,271700.0,53.9337,53.9518,53.8611,53.8793,271700.0
2013-03-06 10:40:00,89.14,89.24,89.12,89.24,170500.0,53.8793,53.9397,53.8672,53.9397,170500.0
2013-03-06 10:45:00,89.22,89.42,89.22,89.39,122600.0,53.9276,54.0485,53.9276,54.0304,122600.0
2013-03-06 10:50:00,89.39,89.44,89.35,89.36,74200.0,54.0304,54.0606,54.0062,54.0122,74200.0
2013-03-06 10:55:00,89.36,89.39,89.22,89.22,83300.0,54.0122,54.0304,53.9276,53.9276,83300.0
2013-03-06 11:00:00,89.22,89.39,89.22,89.23,126000.0,53.9276,54.0304,53.9276,53.9337,126000.0
2013-03-06 11:05:00,89.24,89.28,89.2,89.22,101800.0,53.9397,53.9639,53.9155,53.9276,101800.0
2013-03-06 11:10:00,89.22,89.37,89.17,89.36,97400.0,53.9276,54.0183,53.8974,54.0122,97400.0
2013-03-06 11:15:00,89.37,89.37,89.3,89.31,90000.0,54.0183,54.0183,53.976,53.982,90000.0
2013-03-06 11:20:00,89.31,89.33,89.28,89.3,49200.0,53.982,53.9941,53.9639,53.976,49200.0
2013-03-06 11:25:00,89.29,89.3,89.19,89.21,83900.0,53.9699,53.976,53.9095,53.9216,83900.0
2013-03-06 11:30:00,89.21,89.28,89.2,89.25,69000.0,53.9216,53.9639,53.9155,53.9458,69000.0
2013-03-06 11:35:00,89.25,89.36,89.25,89.3,68000.0,53.9458,54.0122,53.9458,53.976,68000.0
2013-03-06 11:40:00,89.29,89.36,89.29,89.3,71600.0,53.9699,54.0122,53.9699,53.976,71600.0
2013-03-06 11:45:00,89.29,89.36,89.29,89.34,51600.0,53.9699,54.0122,53.9699,54.0002,51600.0
2013-03-06 11:50:00,89.35,89.42,89.32,89.34,54700.0,54.0062,54.0485,53.9881,54.0002,54700.0
2013-03-06 11:55:00,89.33,89.38,89.3,89.34,61700.0,53.9941,54.0243,53.976,54.0002,61700.0
2013-03-06 12:00:00,89.35,89.37,89.23,89.23,91000.0,54.0062,54.0183,53.9337,53.9337,91000.0
2013-03-06 12:05:00,89.23,89.28,89.12,89.14,135100.0,53.9337,53.9639,53.8672,53.8793,135100.0
2013-03-06 12:10:00,89.14,89.19,89.1,89.14,114000.0,53.8793,53.9095,53.8551,53.8793,114000.0
2013-03-06 12:15:00,89.14,89.24,89.14,89.24,70400.0,53.8793,53.9397,53.8793,53.9397,70400.0
2013-03-06 12:20:00,89.24,89.27,89.22,89.23,48400.0,53.9397,53.9578,53.9276,53.9337,48400.0
2013-03-06 12:25:00,89.23,89.31,89.19,89.28,100900.0,53.9337,53.982,53.9095,53.9639,100900.0
2013-03-06 12:30:00,89.27,89.28,89.15,89.22,151700.0,53.9578,53.9639,53.8853,53.9276,151700.0
2013-03-06 12:35:00,89.23,89.36,89.23,89.36,61000.0,53.9337,54.0122,53.9337,54.0122,61000.0
2013-03-06 12:40:00,89.35,89.39,89.33,89.39,63000.0,54.0062,54.0304,53.9941,54.0304,63000.0
2013-03-06 12:45:00,89.39,89.39,89.33,89.34,44100.0,54.0304,54.0304,53.9941,54.0002,44100.0
2013-03-06 12:50:00,89.33,89.33,89.28,89.3,42600.0,53.9941,53.9941,53.9639,53.976,42600.0
2013-03-06 12:55:00,89.29,89.35,89.28,89.33,71000.0,53.9699,54.0062,53.9639,53.9941,71000.0
2013-03-06 13:00:00,89.33,89.35,89.28,89.32,39800.0,53.9941,54.0062,53.9639,53.9881,39800.0
2013-03-06 13:05:00,89.32,89.33,89.28,89.28,48900.0,53.9881,53.9941,53.9639,53.9639,48900.0
2013-03-06 13:10:00,89.28,89.34,89.28,89.34,41800.0,53.9639,54.0002,53.9639,54.0002,41800.0
2013-03-06 13:15:00,89.34,89.37,89.33,89.35,43400.0,54.0002,54.0183,53.9941,54.0062,43400.0
2013-03-06 13:20:00,89.34,89.37,89.32,89.32,42800.0,54.0002,54.0183,53.9881,53.9881,42800.0
2013-03-06 13:25:00,89.32,89.36,89.31,89.36,68800.0,53.9881,54.0122,53.982,54.0122,68800.0
2013-03-06 13:30:00,89.36,89.36,89.3,89.3,35600.0,54.0122,54.0122,53.976,53.976,35600.0
2013-03-06 13:35:00,89.3,89.31,89.25,89.26,52700.0,53.976,53.982,53.9458,53.9518,52700.0
2013-03-06 13:40:00,89.26,89.39,89.26,89.38,90900.0,53.9518,54.0304,53.9518,54.0243,90900.0
2013-03-06 13:45:00,89.37,89.39,89.32,89.34,59100.0,54.0183,54.0304,53.9881,54.0002,59100.0
2013-03-06 13:50:00,89.34,89.35,89.32,89.34,54600.0,54.0002,54.0062,53.9881,54.0002,54600.0
2013-03-06 13:55:00,89.34,89.37,89.34,89.34,49900.0,54.0002,54.0183,54.0002,54.0002,49900.0
2013-03-06 14:00:00,89.34,89.36,89.33,89.34,73800.0,54.0002,54.0122,53.9941,54.0002,73800.0
2013-03-06 14:05:00,89.34,89.36,89.32,89.34,52600.0,54.0002,54.0122,53.9881,54.0002,52600.0
2013-03-06 14:10:00,89.34,89.34,89.29,89.3,94200.0,54.0002,54.0002,53.9699,53.976,94200.0
2013-03-06 14:15:00,89.3,89.32,89.25,89.27,101900.0,53.976,53.9881,53.9458,53.9578,101900.0
2013-03-06 14:20:00,89.27,89.33,89.26,89.33,79100.0,53.9578,53.9941,53.9518,53.9941,79100.0
2013-03-06 14:25:00,89.32,89.35,89.32,89.33,77100.0,53.9881,54.0062,53.9881,53.9941,77100.0
2013-03-06 14:30:00,89.33,89.38,89.33,89.37,118400.0,53.9941,54.0243,53.9941,54.0183,118400.0
2013-03-06 14:35:00,89.36,89.41,89.36,89.39,164400.0,54.0122,54.0425,54.0122,54.0304,164400.0
2013-03-06 14:40:00,89.39,89.39,89.34,89.36,70000.0,54.0304,54.0304,54.0002,54.0122,70000.0
2013-03-06 14:45:00,89.36,89.48,89.36,89.47,191400.0,54.0122,54.0848,54.0122,54.0787,191400.0
2013-03-06 14:50:00,89.46,89.53,89.45,89.52,102100.0,54.0727,54.115,54.0666,54.109,102100.0
2013-03-06 14:55:00,89.53,89.64,89.53,89.63,183100.0,54.115,54.1815,54.115,54.1754,183100.0
2013-03-06 15:00:00,89.63,89.67,89.54,89.6,242100.0,54.1754,54.1996,54.121,54.1573,242100.0
2013-03-06 15:05:00,89.6,89.67,89.6,89.62,123300.0,54.1573,54.1996,54.1573,54.1694,123300.0
2013-03-06 15:10:00,89.63,89.67,89.6,89.61,153200.0,54.1754,54.1996,54.1573,54.1633,153200.0
2013-03-06 15:15:00,89.61,89.62,89.5,89.51,213100.0,54.1633,54.1694,54.0969,54.1029,213100.0
2013-03-06 15:20:00,89.5,89.53,89.46,89.53,133200.0,54.0969,54.115,54.0727,54.115,133200.0
2013-03-06 15:25:00,89.52,89.52,89.41,89.46,120000.0,54.109,54.109,54.0425,54.0727,120000.0
2013-03-06 15:30:00,89.46,89.48,89.4,89.43,136300.0,54.0727,54.0848,54.0364,54.0546,136300.0
2013-03-06 15:35:00,89.43,89.46,89.41,89.42,130800.0,54.0546,54.0727,54.0425,54.0485,130800.0
2013-03-06 15:40:00,89.41,89.55,89.41,89.44,317200.0,54.0425,54.1271,54.0425,54.0606,317200.0
2013-03-06 15:45:00,89.44,89.45,89.34,89.34,245600.0,54.0606,54.0666,54.0002,54.0002,245600.0
2013-03-06 15:50:00,89.34,89.44,89.34,89.41,201200.0,54.0002,54.0606,54.0002,54.0425,201200.0
2013-03-06 15:55:00,89.41,89.57,89.41,89.55,615000.0,54.0425,54.1392,54.0425,54.1271,615000.0
2013-03-07 09:30:00,89.63,89.76,89.28,89.58,269700.0,54.1754,54.254,53.9639,54.1452,269700.0
2013-03-07 09:35:00,89.58,89.59,89.41,89.45,101600.0,54.1452,54.1513,54.0425,54.0666,101600.0
2013-03-07 09:40:00,89.47,89.55,89.45,89.52,102800.0,54.0787,54.1271,54.0666,54.109,102800.0
2013-03-07 09:45:00,89.52,89.53,89.35,89.39,90300.0,54.109,54.115,54.0062,54.0304,90300.0
2013-03-07 09:50:00,89.39,89.47,89.29,89.37,150000.0,54.0304,54.0787,53.9699,54.0183,150000.0
2013-03-07 09:55:00,89.36,89.38,89.27,89.31,139900.0,54.0122,54.0243,53.9578,53.982,139900.0
2013-03-07 10:00:00,89.31,89.36,89.19,89.2,199100.0,53.982,54.0122,53.9095,53.9155,199100.0
2013-03-07 10:05:00,89.22,89.34,89.21,89.34,271800.0,53.9276,54.0002,53.9216,54.0002,271800.0
2013-03-07 10:10:00,89.33,89.4,89.32,89.4,146200.0,53.9941,54.0364,53.9881,54.0364,146200.0
2013-03-07 10:15:00,89.4,89.42,89.35,89.36,56500.0,54.0364,54.0485,54.0062,54.0122,56500.0
2013-03-07 10:20:00,89.36,89.37,89.25,89.29,94800.0,54.0122,54.0183,53.9458,53.9699,94800.0
2013-03-07 10:25:00,89.3,89.31,89.24,89.26,77000.0,53.976,53.982,53.9397,53.9518,77000.0
2013-03-07 10:30:00,89.26,89.4,89.25,89.39,110100.0,53.9518,54.0364,53.9458,54.0304,110100.0
2013-03-07 10:35:00,89.39,89.39,89.28,89.3,95800.0,54.0304,54.0304,53.9639,53.976,95800.0
2013-03-07 10:40:00,89.3,89.35,89.25,89.33,68300.0,53.976,54.0062,53.9458,53.9941,68300.0
2013-03-07 10:45:00,89.33,89.4,89.31,89.37,114100.0,53.9941,54.0364,53.982,54.0183,114100.0
2013-03-07 10:50:00,89.36,89.38,89.32,89.33,139100.0,54.0122,54.0243,53.9881,53.9941,139100.0
2013-03-07 10:55:00,89.34,89.36,89.31,89.33,90500.0,54.0002,54.0122,53.982,53.9941,90500.0
2013-03-07 11:00:00,89.33,89.35,89.3,89.32,126300.0,53.9941,54.0062,53.976,53.9881,126300.0
2013-03-07 11:05:00,89.32,89.35,89.3,89.33,56900.0,53.9881,54.0062,53.976,53.9941,56900.0
2013-03-07 11:10:00,89.33,89.36,89.3,89.3,68500.0,53.9941,54.0122,53.976,53.976,68500.0
2013-03-07 11:15:00,89.3,89.35,89.3,89.3,52800.0,53.976,54.0062,53.976,53.976,52800.0
2013-03-07 11:20:00,89.31,89.31,89.28,89.3,70700.0,53.982,53.982,53.9639,53.976,70700.0
2013-03-07 11:25:00,89.29,89.29,89.18,89.2,90300.0,53.9699,53.9699,53.9034,53.9155,90300.0
2013-03-07 11:30:00,89.2,89.23,89.17,89.19,441400.0,53.9155,53.9337,53.8974,53.9095,441400.0
2013-03-07 11:35:00,89.19,89.2,89.15,89.17,91800.0,53.9095,53.9155,53.8853,53.8974,91800.0
2013-03-07 11:40:00,89.17,89.18,89.1,89.11,72600.0,53.8974,53.9034,53.8551,53.8611,72600.0
2013-03-07 11:45:00,89.11,89.11,89.01,89.02,108400.0,53.8611,53.8611,53.8007,53.8067,108400.0
2013-03-07 11:50:00,89.02,89.07,89.02,89.05,101100.0,53.8067,53.837,53.8067,53.8249,101100.0
2013-03-07 11:55:00,89.05,89.09,89.0,89.03,201000.0,53.8249,53.849,53.7946,53.8128,201000.0
2013-03-07 12:00:00,89.02,89.11,89.02,89.1,68700.0,53.8067,53.8611,53.8067,53.8551,68700.0
2013-03-07 12:05:00,89.11,89.11,89.03,89.08,82000.0,53.8611,53.8611,53.8128,53.843,82000.0
2013-03-07 12:10:00,89.08,89.08,89.0,89.04,43600.0,53.843,53.843,53.7946,53.8188,43600.0
2013-03-07 12:15:00,89.04,89.04,89.01,89.03,37500.0,53.8188,53.8188,53.8007,53.8128,37500.0
2013-03-07 12:20:00,89.04,89.04,88.88,88.89,146800.0,53.8188,53.8188,53.7221,53.7282,146800.0
2013-03-07 12:25:00,88.88,88.88,88.79,88.8,185700.0,53.7221,53.7221,53.6677,53.6738,185700.0
2013-03-07 12:30:00,88.81,88.85,88.79,88.83,108500.0,53.6798,53.704,53.6677,53.6919,108500.0
2013-03-07 12:35:00,88.83,88.9,88.81,88.86,87000.0,53.6919,53.7342,53.6798,53.71,87000.0
2013-03-07 12:40:00,88.86,88.9,88.85,88.89,86400.0,53.71,53.7342,53.704,53.7282,86400.0
2013-03-07 12:45:00,88.9,88.91,88.87,88.88,52800.0,53.7342,53.7402,53.7161,53.7221,52800.0
2013-03-07 12:50:00,88.89,88.92,88.85,88.85,70800.0,53.7282,53.7463,53.704,53.704,70800.0
2013-03-07 12:55:00,88.86,88.94,88.85,88.91,63900.0,53.71,53.7584,53.704,53.7402,63900.0
2013-03-07 13:00:00,88.92,88.96,88.87,88.94,81200.0,53.7463,53.7705,53.7161,53.7584,81200.0
2013-03-07 13:05:00,88.95,88.95,88.82,88.85,99000.0,53.7644,53.7644,53.6858,53.704,99000.0
2013-03-07 13:10:00,88.85,88.86,88.82,88.86,58100.0,53.704,53.71,53.6858,53.71,58100.0
2013-03-07 13:15:00,88.85,88.9,88.85,88.89,49700.0,53.704,53.7342,53.704,53.7282,49700.0
2013-03-07 13:20:00,88.89,88.92,88.89,88.89,94500.0,53.7282,53.7463,53.7282,53.7282,94500.0
2013-03-07 13:25:00,88.9,88.9,88.84,88.87,87300.0,53.7342,53.7342,53.6979,53.7161,87300.0
2013-03-07 13:30:00,88.86,88.91,88.85,88.87,83800.0,53.71,53.7402,53.704,53.7161,83800.0
2013-03-07 13:35:00,88.88,88.91,88.86,88.88,64100.0,53.7221,53.7402,53.71,53.7221,64100.0
2013-03-07 13:40:00,88.89,88.89,88.82,88.82,58600.0,53.7282,53.7282,53.6858,53.6858,58600.0
2013-03-07 13:45:00,88.82,88.86,88.81,88.84,74700.0,53.6858,53.71,53.6798,53.6979,74700.0
2013-03-07 13:50:00,88.85,88.86,88.82,88.84,76700.0,53.704,53.71,53.6858,53.6979,76700.0
2013-03-07 13:55:00,88.84,88.87,88.83,88.87,75500.0,53.6979,53.7161,53.6919,53.7161,75500.0
2013-03-07 14:00:00,88.87,88.88,88.83,88.83,96100.0,53.7161,53.7221,53.6919,53.6919,96100.0
2013-03-07 14:05:00,88.83,88.84,88.8,88.81,109400.0,53.6919,53.6979,53.6738,53.6798,109400.0
2013-03-07 14:10:00,88.82,88.82,88.75,88.77,111400.0,53.6858,53.6858,53.6435,53.6556,111400.0
2013-03-07 14:15:00,88.77,88.8,88.76,88.79,74300.0,53.6556,53.6738,53.6496,53.6677,74300.0
2013-03-07 14:20:00,88.8,88.8,88.77,88.78,63900.0,53.6738,53.6738,53.6556,53.6617,63900.0
2013-03-07 14:25:00,88.78,88.83,88.77,88.82,55000.0,53.6617,53.6919,53.6556,53.6858,55000.0
2013-03-07 14:30:00,88.83,88.86,88.8,88.81,100800.0,53.6919,53.71,53.6738,53.6798,100800.0
2013-03-07 14:35:00,88.81,88.81,88.73,88.75,159000.0,53.6798,53.6798,53.6314,53.6435,159000.0
2013-03-07 14:40:00,88.74,88.75,88.7,88.71,155000.0,53.6375,53.6435,53.6133,53.6194,155000.0
2013-03-07 14:45:00,88.7,88.72,88.69,88.7,208600.0,53.6133,53.6254,53.6073,53.6133,208600.0
2013-03-07 14:50:00,88.69,88.72,88.68,88.7,185000.0,53.6073,53.6254,53.6012,53.6133,185000.0
2013-03-07 14:55:00,88.7,88.78,88.69,88.72,111100.0,53.6133,53.6617,53.6073,53.6254,111100.0
2013-03-07 15:00:00,88.72,88.78,88.71,88.77,123200.0,53.6254,53.6617,53.6194,53.6556,123200.0
2013-03-07 15:05:00,88.77,88.83,88.77,88.82,165600.0,53.6556,53.6919,53.6556,53.6858,165600.0
2013-03-07 15:10:00,88.81,88.86,88.77,88.86,160200.0,53.6798,53.71,53.6556,53.71,160200.0
2013-03-07 15:15:00,88.85,88.87,88.82,88.85,159800.0,53.704,53.7161,53.6858,53.704,159800.0
2013-03-07 15:20:00,88.85,88.86,88.76,88.8,135600.0,53.704,53.71,53.6496,53.6738,135600.0
2013-03-07 15:25:00,88.81,88.86,88.8,88.83,201400.0,53.6798,53.71,53.6738,53.6919,201400.0
2013-03-07 15:30:00,88.81,88.84,88.79,88.81,252800.0,53.6798,53.6979,53.6677,53.6798,252800.0
2013-03-07 15:35:00,88.8,88.83,88.79,88.82,164000.0,53.6738,53.6919,53.6677,53.6858,164000.0
2013-03-07 15:40:00,88.83,88.87,88.82,88.84,173700.0,53.6919,53.7161,53.6858,53.6979,173700.0
2013-03-07 15:45:00,88.84,88.85,88.8,88.84,207300.0,53.6979,53.704,53.6738,53.6979,207300.0
2013-03-07 15:50:00,88.84,88.85,88.74,88.76,253100.0,53.6979,53.704,53.6375,53.6496,253100.0
2013-03-07 15:55:00,88.77,88.82,88.71,88.71,596900.0,53.6556,53.6858,53.6194,53.6194,596900.0
2013-03-08 09:30:00,89.01,89.23,88.82,88.86,297700.0,53.8007,53.9337,53.6858,53.71,297700.0
2013-03-08 09:35:00,88.86,88.88,88.66,88.73,201200.0,53.71,53.7221,53.5891,53.6314,201200.0
2013-03-08 09:40:00,88.72,88.74,88.55,88.59,152700.0,53.6254,53.6375,53.5226,53.5468,152700.0
2013-03-08 09:45:00,88.59,88.69,88.51,88.61,193900.0,53.5468,53.6073,53.4985,53.5589,193900.0
2013-03-08 09:50:00,88.61,88.67,88.5,88.51,195500.0,53.5589,53.5952,53.4924,53.4985,195500.0
2013-03-08 09:55:00,88.51,88.52,88.37,88.42,204900.0,53.4985,53.5045,53.4139,53.4441,204900.0
2013-03-08 10:00:00,88.43,88.55,88.35,88.55,175600.0,53.4501,53.5226,53.4018,53.5226,175600.0
2013-03-08 10:05:00,88.55,88.59,88.45,88.51,186100.0,53.5226,53.5468,53.4622,53.4985,186100.0
2013-03-08 10:10:00,88.5,88.5,88.36,88.42,132600.0,53.4924,53.4924,53.4078,53.4441,132600.0
2013-03-08 10:15:00,88.42,88.55,88.41,88.54,179700.0,53.4441,53.5226,53.438,53.5166,179700.0
2013-03-08 10:20:00,88.55,88.62,88.53,88.55,128300.0,53.5226,53.565,53.5106,53.5226,128300.0
2013-03-08 10:25:00,88.55,88.62,88.49,88.58,73800.0,53.5226,53.565,53.4864,53.5408,73800.0
2013-03-08 10:30:00,88.59,88.61,88.51,88.53,67600.0,53.5468,53.5589,53.4985,53.5106,67600.0
2013-03-08 10:35:00,88.53,88.69,88.53,88.67,183700.0,53.5106,53.6073,53.5106,53.5952,183700.0
2013-03-08 10:40:00,88.67,88.79,88.64,88.76,183200.0,53.5952,53.6677,53.577,53.6496,183200.0
2013-03-08 10:45:00,88.76,88.82,88.74,88.81,130700.0,53.6496,53.6858,53.6375,53.6798,130700.0
2013-03-08 10:50:00,88.81,88.81,88.73,88.73,113600.0,53.6798,53.6798,53.6314,53.6314,113600.0
2013-03-08 10:55:00,88.72,88.85,88.72,88.84,98500.0,53.6254,53.704,53.6254,53.6979,98500.0
2013-03-08 11:00:00,88.85,88.85,88.77,88.82,145300.0,53.704,53.704,53.6556,53.6858,145300.0
2013-03-08 11:05:00,88.83,88.87,88.81,88.83,109300.0,53.6919,53.7161,53.6798,53.6919,109300.0
2013-03-08 11:10:00,88.83,88.87,88.81,88.81,102000.0,53.6919,53.7161,53.6798,53.6798,102000.0
2013-03-08 11:15:00,88.82,88.84,88.73,88.76,86300.0,53.6858,53.6979,53.6314,53.6496,86300.0
2013-03-08 11:20:00,88.76,88.78,88.73,88.73,81100.0,53.6496,53.6617,53.6314,53.6314,81100.0
2013-03-08 11:25:00,88.73,88.85,88.73,88.82,55700.0,53.6314,53.704,53.6314,53.6858,55700.0
2013-03-08 11:30:00,88.83,88.9,88.8,88.86,116800.0,53.6919,53.7342,53.6738,53.71,116800.0
2013-03-08 11:35:00,88.87,88.89,88.82,88.85,87000.0,53.7161,53.7282,53.6858,53.704,87000.0
2013-03-08 11:40:00,88.85,88.91,88.85,88.89,69700.0,53.704,53.7402,53.704,53.7282,69700.0
2013-03-08 11:45:00,88.89,88.9,88.8,88.83,124800.0,53.7282,53.7342,53.6738,53.6919,124800.0
2013-03-08 11:50:00,88.83,88.88,88.81,88.85,94000.0,53.6919,53.7221,53.6798,53.704,94000.0
2013-03-08 11:55:00,88.85,88.86,88.82,88.86,72700.0,53.704,53.71,53.6858,53.71,72700.0
2013-03-08 12:00:00,88.86,88.87,88.83,88.87,62700.0,53.71,53.7161,53.6919,53.7161,62700.0
2013-03-08 12:05:00,88.87,88.89,88.83,88.87,86800.0,53.7161,53.7282,53.6919,53.7161,86800.0
2013-03-08 12:10:00,88.86,88.88,88.67,88.72,125800.0,53.71,53.7221,53.5952,53.6254,125800.0
2013-03-08 12:15:00,88.71,88.75,88.61,88.66,81900.0,53.6194,53.6435,53.5589,53.5891,81900.0
2013-03-08 12:20:00,88.65,88.7,88.64,88.67,60000.0,53.5831,53.6133,53.577,53.5952,60000.0
2013-03-08 12:25:00,88.66,88.66,88.6,88.64,68200.0,53.5891,53.5891,53.5529,53.577,68200.0
2013-03-08 12:30:00,88.63,88.66,88.57,88.59,75400.0,53.571,53.5891,53.5347,53.5468,75400.0
2013-03-08 12:35:00,88.58,88.63,88.55,88.57,61300.0,53.5408,53.571,53.5226,53.5347,61300.0
2013-03-08 12:40:00,88.57,88.62,88.57,88.62,56400.0,53.5347,53.565,53.5347,53.565,56400.0
2013-03-08 12:45:00,88.62,88.65,88.62,88.63,38900.0,53.565,53.5831,53.565,53.571,38900.0
2013-03-08 12:50:00,88.62,88.7,88.62,88.69,81500.0,53.565,53.6133,53.565,53.6073,81500.0
2013-03-08 12:55:00,88.68,88.77,88.65,88.75,71200.0,53.6012,53.6556,53.5831,53.6435,71200.0
2013-03-08 13:00:00,88.75,88.76,88.67,88.68,52500.0,53.6435,53.6496,53.5952,53.6012,52500.0
2013-03-08 13:05:00,88.68,88.76,88.67,88.76,60300.0,53.6012,53.6496,53.5952,53.6496,60300.0
2013-03-08 13:10:00,88.76,88.76,88.72,88.75,55100.0,53.6496,53.6496,53.6254,53.6435,55100.0
2013-03-08 13:15:00,88.75,88.76,88.72,88.75,75000.0,53.6435,53.6496,53.6254,53.6435,75000.0
2013-03-08 13:20:00,88.74,88.75,88.7,88.71,39600.0,53.6375,53.6435,53.6133,53.6194,39600.0
2013-03-08 13:25:00,88.71,88.73,88.68,88.69,62200.0,53.6194,53.6314,53.6012,53.6073,62200.0
2013-03-08 13:30:00,88.7,88.72,88.68,88.71,88700.0,53.6133,53.6254,53.6012,53.6194,88700.0
2013-03-08 13:35:00,88.71,88.79,88.71,88.79,68100.0,53.6194,53.6677,53.6194,53.6677,68100.0
2013-03-08 13:40:00,88.79,88.83,88.77,88.81,90900.0,53.6677,53.6919,53.6556,53.6798,90900.0
2013-03-08 13:45:00,88.81,88.93,88.8,88.93,77600.0,53.6798,53.7523,53.6738,53.7523,77600.0
2013-03-08 13:50:00,88.92,89.0,88.91,88.98,87100.0,53.7463,53.7946,53.7402,53.7826,87100.0
2013-03-08 13:55:00,88.97,88.98,88.88,88.88,151600.0,53.7765,53.7826,53.7221,53.7221,151600.0
2013-03-08 14:00:00,88.89,88.9,88.83,88.84,79000.0,53.7282,53.7342,53.6919,53.6979,79000.0
2013-03-08 14:05:00,88.84,88.87,88.8,88.87,79400.0,53.6979,53.7161,53.6738,53.7161,79400.0
2013-03-08 14:10:00,88.87,88.91,88.85,88.86,111300.0,53.7161,53.7402,53.704,53.71,111300.0
2013-03-08 14:15:00,88.85,88.86,88.78,88.79,99000.0,53.704,53.71,53.6617,53.6677,99000.0
2013-03-08 14:20:00,88.79,88.83,88.76,88.82,62900.0,53.6677,53.6919,53.6496,53.6858,62900.0
2013-03-08 14:25:00,88.81,88.87,88.81,88.87,41300.0,53.6798,53.7161,53.6798,53.7161,41300.0
2013-03-08 14:30:00,88.87,88.94,88.86,88.94,34100.0,53.7161,53.7584,53.71,53.7584,34100.0
2013-03-08 14:35:00,88.93,88.94,88.79,88.85,107200.0,53.7523,53.7584,53.6677,53.704,107200.0
2013-03-08 14:40:00,88.85,88.89,88.77,88.78,149200.0,53.704,53.7282,53.6556,53.6617,149200.0
2013-03-08 14:45:00,88.8,88.88,88.75,88.76,79200.0,53.6738,53.7221,53.6435,53.6496,79200.0
2013-03-08 14:50:00,88.76,88.82,88.75,88.78,70000.0,53.6496,53.6858,53.6435,53.6617,70000.0
2013-03-08 14:55:00,88.78,88.81,88.72,88.78,94300.0,53.6617,53.6798,53.6254,53.6617,94300.0
2013-03-08 15:00:00,88.78,88.82,88.77,88.8,110800.0,53.6617,53.6858,53.6556,53.6738,110800.0
2013-03-08 15:05:00,88.81,88.82,88.8,88.81,105200.0,53.6798,53.6858,53.6738,53.6798,105200.0
2013-03-08 15:10:00,88.8,88.84,88.79,88.84,114500.0,53.6738,53.6979,53.6677,53.6979,114500.0
2013-03-08 15:15:00,88.84,88.89,88.82,88.89,111000.0,53.6979,53.7282,53.6858,53.7282,111000.0
2013-03-08 15:20:00,88.89,88.96,88.88,88.94,144200.0,53.7282,53.7705,53.7221,53.7584,144200.0
2013-03-08 15:25:00,88.94,88.98,88.93,88.95,167800.0,53.7584,53.7826,53.7523,53.7644,167800.0
2013-03-08 15:30:00,88.96,88.98,88.93,88.96,203700.0,53.7705,53.7826,53.7523,53.7705,203700.0
2013-03-08 15:35:00,88.96,89.03,88.91,88.98,196300.0,53.7705,53.8128,53.7402,53.7826,196300.0
2013-03-08 15:40:00,88.99,89.06,88.98,89.04,199600.0,53.7886,53.8309,53.7826,53.8188,199600.0
2013-03-08 15:45:00,89.04,89.1,89.02,89.07,297300.0,53.8188,53.8551,53.8067,53.837,297300.0
2013-03-08 15:50:00,89.07,89.09,89.0,89.0,222400.0,53.837,53.849,53.7946,53.7946,222400.0
2013-03-08 15:55:00,89.01,89.01,88.82,88.92,811500.0,53.8007,53.8007,53.6858,53.7463,811500.0
2013-03-11 09:30:00,89.01,89.05,88.76,88.87,356400.0,53.8007,53.8249,53.6496,53.7161,356400.0
2013-03-11 09:35:00,88.87,88.93,88.83,88.9,90100.0,53.7161,53.7523,53.6919,53.7342,90100.0
2013-03-11 09:40:00,88.91,88.92,88.64,88.64,107500.0,53.7402,53.7463,53.577,53.577,107500.0
2013-03-11 09:45:00,88.64,88.69,88.54,88.58,120900.0,53.577,53.6073,53.5166,53.5408,120900.0
2013-03-11 09:50:00,88.58,88.83,88.56,88.78,130400.0,53.5408,53.6919,53.5287,53.6617,130400.0
2013-03-11 09:55:00,88.78,88.8,88.71,88.75,85800.0,53.6617,53.6738,53.6194,53.6435,85800.0
2013-03-11 10:00:00,88.76,88.82,88.68,88.72,86400.0,53.6496,53.6858,53.6012,53.6254,86400.0
2013-03-11 10:05:00,88.72,88.76,88.7,88.74,84300.0,53.6254,53.6496,53.6133,53.6375,84300.0
2013-03-11 10:10:00,88.74,88.75,88.66,88.68,78500.0,53.6375,53.6435,53.5891,53.6012,78500.0
2013-03-11 10:15:00,88.67,88.7,88.61,88.69,105500.0,53.5952,53.6133,53.5589,53.6073,105500.0
2013-03-11 10:20:00,88.69,88.71,88.64,88.66,77600.0,53.6073,53.6194,53.577,53.5891,77600.0
2013-03-11 10:25:00,88.66,88.67,88.57,88.58,62700.0,53.5891,53.5952,53.5347,53.5408,62700.0
2013-03-11 10:30:00,88.58,88.73,88.57,88.72,126900.0,53.5408,53.6314,53.5347,53.6254,126900.0
2013-03-11 10:35:00,88.71,88.73,88.67,88.69,76900.0,53.6194,53.6314,53.5952,53.6073,76900.0
2013-03-11 10:40:00,88.69,88.71,88.63,88.67,88600.0,53.6073,53.6194,53.571,53.5952,88600.0
2013-03-11 10:45:00,88.67,88.73,88.64,88.7,90600.0,53.5952,53.6314,53.577,53.6133,90600.0
2013-03-11 10:50:00,88.71,88.78,88.67,88.73,104200.0,53.6194,53.6617,53.5952,53.6314,104200.0
2013-03-11 10:55:00,88.74,88.76,88.7,88.75,89700.0,53.6375,53.6496,53.6133,53.6435,89700.0
2013-03-11 11:00:00,88.74,88.76,88.7,88.75,88700.0,53.6375,53.6496,53.6133,53.6435,88700.0
2013-03-11 11:05:00,88.76,88.83,88.74,88.82,157800.0,53.6496,53.6919,53.6375,53.6858,157800.0
2013-03-11 11:10:00,88.83,88.85,88.78,88.82,181500.0,53.6919,53.704,53.6617,53.6858,181500.0
2013-03-11 11:15:00,88.82,88.87,88.82,88.86,60400.0,53.6858,53.7161,53.6858,53.71,60400.0
2013-03-11 11:20:00,88.85,88.86,88.78,88.84,76600.0,53.704,53.71,53.6617,53.6979,76600.0
2013-03-11 11:25:00,88.84,88.9,88.8,88.89,97600.0,53.6979,53.7342,53.6738,53.7282,97600.0
2013-03-11 11:30:00,88.9,88.93,88.85,88.89,47200.0,53.7342,53.7523,53.704,53.7282,47200.0
2013-03-11 11:35:00,88.89,88.94,88.87,88.92,74600.0,53.7282,53.7584,53.7161,53.7463,74600.0
2013-03-11 11:40:00,88.93,89.0,88.91,88.95,102600.0,53.7523,53.7946,53.7402,53.7644,102600.0
2013-03-11 11:45:00,88.95,89.01,88.92,88.96,81000.0,53.7644,53.8007,53.7463,53.7705,81000.0
2013-03-11 11:50:00,88.97,89.0,88.95,88.96,49300.0,53.7765,53.7946,53.7644,53.7705,49300.0
2013-03-11 11:55:00,88.95,89.0,88.94,88.99,60700.0,53.7644,53.7946,53.7584,53.7886,60700.0
2013-03-11 12:00:00,88.98,89.07,88.97,89.05,103300.0,53.7826,53.837,53.7765,53.8249,103300.0
2013-03-11 12:05:00,89.05,89.23,89.05,89.22,120000.0,53.8249,53.9337,53.8249,53.9276,120000.0
2013-03-11 12:10:00,89.22,89.27,89.2,89.26,135300.0,53.9276,53.9578,53.9155,53.9518,135300.0
2013-03-11 12:15:00,89.27,89.29,89.23,89.27,104600.0,53.9578,53.9699,53.9337,53.9578,104600.0
2013-03-11 12:20:00,89.27,89.33,89.27,89.32,99200.0,53.9578,53.9941,53.9578,53.9881,99200.0
2013-03-11 12:25:00,89.32,89.35,89.3,89.34,96600.0,53.9881,54.0062,53.976,54.0002,96600.0
2013-03-11 12:30:00,89.34,89.34,89.29,89.33,134200.0,54.0002,54.0002,53.9699,53.9941,134200.0
2013-03-11 12:35:00,89.33,89.35,89.3,89.31,54000.0,53.9941,54.0062,53.976,53.982,54000.0
2013-03-11 12:40:00,89.31,89.36,89.3,89.36,78100.0,53.982,54.0122,53.976,54.0122,78100.0
2013-03-11 12:45:00,89.35,89.4,89.33,89.38,170300.0,54.0062,54.0364,53.9941,54.0243,170300.0
2013-03-11 12:50:00,89.38,89.42,89.36,89.4,70100.0,54.0243,54.0485,54.0122,54.0364,70100.0
2013-03-11 12:55:00,89.4,89.52,89.4,89.5,266900.0,54.0364,54.109,54.0364,54.0969,266900.0
2013-03-11 13:00:00,89.51,89.53,89.47,89.51,159000.0,54.1029,54.115,54.0787,54.1029,159000.0
2013-03-11 13:05:00,89.52,89.55,89.47,89.47,307200.0,54.109,54.1271,54.0787,54.0787,307200.0
2013-03-11 13:10:00,89.47,89.5,89.41,89.42,85300.0,54.0787,54.0969,54.0425,54.0485,85300.0
2013-03-11 13:15:00,89.4,89.42,89.32,89.32,63300.0,54.0364,54.0485,53.9881,53.9881,63300.0
2013-03-11 13:20:00,89.33,89.37,89.32,89.34,52300.0,53.9941,54.0183,53.9881,54.0002,52300.0
2013-03-11 13:25:00,89.34,89.35,89.33,89.35,56900.0,54.0002,54.0062,53.9941,54.0062,56900.0
2013-03-11 13:30:00,89.34,89.36,89.33,89.34,42200.0,54.0002,54.0122,53.9941,54.0002,42200.0
2013-03-11 13:35:00,89.33,89.38,89.3,89.37,91800.0,53.9941,54.0243,53.976,54.0183,91800.0
2013-03-11 13:40:00,89.36,89.37,89.3,89.3,28700.0,54.0122,54.0183,53.976,53.976,28700.0
2013-03-11 13:45:00,89.31,89.33,89.3,89.31,72400.0,53.982,53.9941,53.976,53.982,72400.0
2013-03-11 13:50:00,89.31,89.31,89.25,89.31,69000.0,53.982,53.982,53.9458,53.982,69000.0
2013-03-11 13:55:00,89.31,89.34,89.29,89.31,58500.0,53.982,54.0002,53.9699,53.982,58500.0
2013-03-11 14:00:00,89.31,89.31,89.22,89.25,97600.0,53.982,53.982,53.9276,53.9458,97600.0
2013-03-11 14:05:00,89.24,89.3,89.22,89.29,71500.0,53.9397,53.976,53.9276,53.9699,71500.0
2013-03-11 14:10:00,89.3,89.3,89.26,89.27,63300.0,53.976,53.976,53.9518,53.9578,63300.0
2013-03-11 14:15:00,89.27,89.31,89.26,89.29,41900.0,53.9578,53.982,53.9518,53.9699,41900.0
2013-03-11 14:20:00,89.3,89.32,89.29,89.31,41500.0,53.976,53.9881,53.9699,53.982,41500.0
2013-03-11 14:25:00,89.31,89.32,89.26,89.28,92200.0,53.982,53.9881,53.9518,53.9639,92200.0
2013-03-11 14:30:00,89.29,89.31,89.25,89.28,98800.0,53.9699,53.982,53.9458,53.9639,98800.0
2013-03-11 14:35:00,89.27,89.33,89.26,89.3,166900.0,53.9578,53.9941,53.9518,53.976,166900.0
2013-03-11 14:40:00,89.3,89.33,89.26,89.28,109100.0,53.976,53.9941,53.9518,53.9639,109100.0
2013-03-11 14:45:00,89.29,89.34,89.28,89.29,118100.0,53.9699,54.0002,53.9639,53.9699,118100.0
2013-03-11 14:50:00,89.3,89.33,89.27,89.33,83700.0,53.976,53.9941,53.9578,53.9941,83700.0
2013-03-11 14:55:00,89.33,89.36,89.3,89.31,60500.0,53.9941,54.0122,53.976,53.982,60500.0
2013-03-11 15:00:00,89.3,89.31,89.21,89.23,104400.0,53.976,53.982,53.9216,53.9337,104400.0
2013-03-11 15:05:00,89.23,89.27,89.2,89.23,81000.0,53.9337,53.9578,53.9155,53.9337,81000.0
2013-03-11 15:10:00,89.24,89.24,89.16,89.21,131100.0,53.9397,53.9397,53.8914,53.9216,131100.0
2013-03-11 15:15:00,89.21,89.3,89.2,89.3,136600.0,53.9216,53.976,53.9155,53.976,136600.0
2013-03-11 15:20:00,89.3,89.31,89.21,89.22,110800.0,53.976,53.982,53.9216,53.9276,110800.0
2013-03-11 15:25:00,89.22,89.22,89.1,89.1,232100.0,53.9276,53.9276,53.8551,53.8551,232100.0
2013-03-11 15:30:00,89.11,89.15,89.1,89.12,171600.0,53.8611,53.8853,53.8551,53.8672,171600.0
2013-03-11 15:35:00,89.13,89.14,89.01,89.02,152700.0,53.8732,53.8793,53.8007,53.8067,152700.0
2013-03-11 15:40:00,89.01,89.2,89.01,89.18,202000.0,53.8007,53.9155,53.8007,53.9034,202000.0
2013-03-11 15:45:00,89.18,89.3,89.17,89.22,311100.0,53.9034,53.976,53.8974,53.9276,311100.0
2013-03-11 15:50:00,89.21,89.22,89.13,89.15,486100.0,53.9216,53.9276,53.8732,53.8853,486100.0
2013-03-11 15:55:00,89.16,89.25,89.12,89.16,856100.0,53.8914,53.9458,53.8672,53.8914,856100.0
2013-03-12 09:30:00,89.45,89.53,89.35,89.47,269700.0,54.0666,54.115,54.0062,54.0787,269700.0
2013-03-12 09:35:00,89.46,89.47,89.33,89.42,130100.0,54.0727,54.0787,53.9941,54.0485,130100.0
2013-03-12 09:40:00,89.43,89.59,89.4,89.57,148600.0,54.0546,54.1513,54.0364,54.1392,148600.0
2013-03-12 09:45:00,89.56,89.6,89.49,89.56,193100.0,54.1331,54.1573,54.0908,54.1331,193100.0
2013-03-12 09:50:00,89.56,89.63,89.54,89.58,132900.0,54.1331,54.1754,54.121,54.1452,132900.0
2013-03-12 09:55:00,89.58,89.73,89.58,89.73,153100.0,54.1452,54.2359,54.1452,54.2359,153100.0
2013-03-12 10:00:00,89.73,89.91,89.72,89.86,321300.0,54.2359,54.3447,54.2298,54.3145,321300.0
2013-03-12 10:05:00,89.86,89.86,89.7,89.73,127200.0,54.3145,54.3145,54.2177,54.2359,127200.0
2013-03-12 10:10:00,89.74,89.81,89.72,89.73,91700.0,54.2419,54.2842,54.2298,54.2359,91700.0
2013-03-12 10:15:00,89.73,89.79,89.69,89.75,112000.0,54.2359,54.2721,54.2117,54.248,112000.0
2013-03-12 10:20:00,89.74,89.85,89.73,89.84,109700.0,54.2419,54.3084,54.2359,54.3024,109700.0
2013-03-12 10:25:00,89.84,89.86,89.74,89.76,115800.0,54.3024,54.3145,54.2419,54.254,115800.0
2013-03-12 10:30:00,89.76,89.78,89.7,89.7,128500.0,54.254,54.2661,54.2177,54.2177,128500.0
2013-03-12 10:35:00,89.7,89.72,89.65,89.67,70800.0,54.2177,54.2298,54.1875,54.1996,70800.0
2013-03-12 10:40:00,89.67,89.68,89.58,89.63,94700.0,54.1996,54.2057,54.1452,54.1754,94700.0
2013-03-12 10:45:00,89.63,89.65,89.6,89.63,66000.0,54.1754,54.1875,54.1573,54.1754,66000.0
2013-03-12 10:50:00,89.63,89.7,89.62,89.65,61900.0,54.1754,54.2177,54.1694,54.1875,61900.0
2013-03-12 10:55:00,89.65,89.69,89.57,89.59,84000.0,54.1875,54.2117,54.1392,54.1513,84000.0
2013-03-12 11:00:00,89.58,89.59,89.45,89.46,116300.0,54.1452,54.1513,54.0666,54.0727,116300.0
2013-03-12 11:05:00,89.45,89.53,89.43,89.49,232700.0,54.0666,54.115,54.0546,54.0908,232700.0
2013-03-12 11:10:00,89.5,89.55,89.47,89.52,79500.0,54.0969,54.1271,54.0787,54.109,79500.0
2013-03-12 11:15:00,89.52,89.52,89.42,89.44,118200.0,54.109,54.109,54.0485,54.0606,118200.0
2013-03-12 11:20:00,89.44,89.45,89.35,89.37,151100.0,54.0606,54.0666,54.0062,54.0183,151100.0
2013-03-12 11:25:00,89.37,89.42,89.36,89.39,228900.0,54.0183,54.0485,54.0122,54.0304,228900.0
2013-03-12 11:30:00,89.38,89.4,89.33,89.39,212300.0,54.0243,54.0364,53.9941,54.0304,212300.0
2013-03-12 11:35:00,89.39,89.4,89.36,89.38,94000.0,54.0304,54.0364,54.0122,54.0243,94000.0
2013-03-12 11:40:00,89.37,89.4,89.37,89.39,109600.0,54.0183,54.0364,54.0183,54.0304,109600.0
2013-03-12 11:45:00,89.39,89.48,89.37,89.48,175600.0,54.0304,54.0848,54.0183,54.0848,175600.0
2013-03-12 11:50:00,89.48,89.52,89.45,89.48,135500.0,54.0848,54.109,54.0666,54.0848,135500.0
2013-03-12 11:55:00,89.48,89.61,89.47,89.55,90100.0,54.0848,54.1633,54.0787,54.1271,90100.0
2013-03-12 12:00:00,89.55,89.6,89.52,89.58,62400.0,54.1271,54.1573,54.109,54.1452,62400.0
2013-03-12 12:05:00,89.58,89.64,89.57,89.6,85700.0,54.1452,54.1815,54.1392,54.1573,85700.0
2013-03-12 12:10:00,89.6,89.61,89.5,89.5,59700.0,54.1573,54.1633,54.0969,54.0969,59700.0
2013-03-12 12:15:00,89.5,89.55,89.5,89.55,55700.0,54.0969,54.1271,54.0969,54.1271,55700.0
2013-03-12 12:20:00,89.54,89.54,89.42,89.44,68200.0,54.121,54.121,54.0485,54.0606,68200.0
2013-03-12 12:25:00,89.44,89.44,89.35,89.38,104100.0,54.0606,54.0606,54.0062,54.0243,104100.0
2013-03-12 12:30:00,89.38,89.43,89.36,89.4,59600.0,54.0243,54.0546,54.0122,54.0364,59600.0
2013-03-12 12:35:00,89.4,89.43,89.38,89.39,58100.0,54.0364,54.0546,54.0243,54.0304,58100.0
2013-03-12 12:40:00,89.39,89.45,89.31,89.4,119500.0,54.0304,54.0666,53.982,54.0364,119500.0
2013-03-12 12:45:00,89.39,89.43,89.36,89.38,63600.0,54.0304,54.0546,54.0122,54.0243,63600.0
2013-03-12 12:50:00,89.39,89.44,89.38,89.42,42100.0,54.0304,54.0606,54.0243,54.0485,42100.0
2013-03-12 12:55:00,89.43,89.45,89.42,89.42,70000.0,54.0546,54.0666,54.0485,54.0485,70000.0
2013-03-12 13:00:00,89.42,89.43,89.34,89.34,68700.0,54.0485,54.0546,54.0002,54.0002,68700.0
2013-03-12 13:05:00,89.33,89.36,89.28,89.29,47000.0,53.9941,54.0122,53.9639,53.9699,47000.0
2013-03-12 13:10:00,89.28,89.29,89.21,89.25,96300.0,53.9639,53.9699,53.9216,53.9458,96300.0
2013-03-12 13:15:00,89.25,89.26,89.24,89.26,49400.0,53.9458,53.9518,53.9397,53.9518,49400.0
2013-03-12 13:20:00,89.25,89.26,89.22,89.23,73800.0,53.9458,53.9518,53.9276,53.9337,73800.0
2013-03-12 13:25:00,89.23,89.24,89.15,89.17,114000.0,53.9337,53.9397,53.8853,53.8974,114000.0
2013-03-12 13:30:00,89.17,89.2,89.16,89.19,93100.0,53.8974,53.9155,53.8914,53.9095,93100.0
2013-03-12 13:35:00,89.19,89.24,89.18,89.2,70600.0,53.9095,53.9397,53.9034,53.9155,70600.0
2013-03-12 13:40:00,89.2,89.23,89.16,89.23,49800.0,53.9155,53.9337,53.8914,53.9337,49800.0
2013-03-12 13:45:00,89.23,89.26,89.1,89.13,78300.0,53.9337,53.9518,53.8551,53.8732,78300.0
2013-03-12 13:50:00,89.13,89.22,89.06,89.06,78400.0,53.8732,53.9276,53.8309,53.8309,78400.0
2013-03-12 13:55:00,89.07,89.16,89.06,89.15,69000.0,53.837,53.8914,53.8309,53.8853,69000.0
2013-03-12 14:00:00,89.16,89.19,89.13,89.18,63200.0,53.8914,53.9095,53.8732,53.9034,63200.0
2013-03-12 14:05:00,89.19,89.19,89.12,89.15,62700.0,53.9095,53.9095,53.8672,53.8853,62700.0
2013-03-12 14:10:00,89.14,89.15,89.05,89.06,109100.0,53.8793,53.8853,53.8249,53.8309,109100.0
2013-03-12 14:15:00,89.06,89.09,89.01,89.09,127300.0,53.8309,53.849,53.8007,53.849,127300.0
2013-03-12 14:20:00,89.1,89.12,89.04,89.08,109200.0,53.8551,53.8672,53.8188,53.843,109200.0
2013-03-12 14:25:00,89.09,89.11,89.05,89.1,64400.0,53.849,53.8611,53.8249,53.8551,64400.0
2013-03-12 14:30:00,89.1,89.18,89.1,89.12,74700.0,53.8551,53.9034,53.8551,53.8672,74700.0
2013-03-12 14:35:00,89.12,89.19,89.12,89.13,64600.0,53.8672,53.9095,53.8672,53.8732,64600.0
2013-03-12 14:40:00,89.14,89.24,89.13,89.24,73600.0,53.8793,53.9397,53.8732,53.9397,73600.0
2013-03-12 14:45:00,89.24,89.25,89.2,89.23,55400.0,53.9397,53.9458,53.9155,53.9337,55400.0
2013-03-12 14:50:00,89.24,89.25,89.21,89.24,61500.0,53.9397,53.9458,53.9216,53.9397,61500.0
2013-03-12 14:55:00,89.23,89.25,89.15,89.18,84800.0,53.9337,53.9458,53.8853,53.9034,84800.0
2013-03-12 15:00:00,89.19,89.2,89.15,89.16,84400.0,53.9095,53.9155,53.8853,53.8914,84400.0
2013-03-12 15:05:00,89.15,89.16,89.11,89.14,62300.0,53.8853,53.8914,53.8611,53.8793,62300.0
2013-03-12 15:10:00,89.14,89.21,89.14,89.18,112400.0,53.8793,53.9216,53.8793,53.9034,112400.0
2013-03-12 15:15:00,89.19,89.24,89.18,89.24,72200.0,53.9095,53.9397,53.9034,53.9397,72200.0
2013-03-12 15:20:00,89.24,89.31,89.19,89.31,108200.0,53.9397,53.982,53.9095,53.982,108200.0
2013-03-12 15:25:00,89.31,89.34,89.21,89.25,130600.0,53.982,54.0002,53.9216,53.9458,130600.0
2013-03-12 15:30:00,89.25,89.25,89.16,89.17,70600.0,53.9458,53.9458,53.8914,53.8974,70600.0
2013-03-12 15:35:00,89.17,89.24,89.15,89.23,130000.0,53.8974,53.9397,53.8853,53.9337,130000.0
2013-03-12 15:40:00,89.24,89.28,89.2,89.22,213600.0,53.9397,53.9639,53.9155,53.9276,213600.0
2013-03-12 15:45:00,89.2,89.21,89.12,89.15,235900.0,53.9155,53.9216,53.8672,53.8853,235900.0
2013-03-12 15:50:00,89.16,89.25,89.16,89.2,321100.0,53.8914,53.9458,53.8914,53.9155,321100.0
2013-03-12 15:55:00,89.19,89.2,89.1,89.16,616300.0,53.9095,53.9155,53.8551,53.8914,616300.0
2013-03-13 09:30:00,89.05,89.17,89.01,89.16,206500.0,53.8249,53.8974,53.8007,53.8914,206500.0
2013-03-13 09:35:00,89.15,89.23,89.12,89.13,62000.0,53.8853,53.9337,53.8672,53.8732,62000.0
2013-03-13 09:40:00,89.13,89.13,88.92,88.99,197900.0,53.8732,53.8732,53.7463,53.7886,197900.0
2013-03-13 09:45:00,88.98,89.08,88.92,88.95,80800.0,53.7826,53.843,53.7463,53.7644,80800.0
2013-03-13 09:50:00,88.94,89.01,88.93,89.0,85400.0,53.7584,53.8007,53.7523,53.7946,85400.0
2013-03-13 09:55:00,89.01,89.05,88.95,89.05,63500.0,53.8007,53.8249,53.7644,53.8249,63500.0
2013-03-13 10:00:00,89.05,89.05,88.92,88.94,54100.0,53.8249,53.8249,53.7463,53.7584,54100.0
2013-03-13 10:05:00,88.93,88.99,88.92,88.95,63700.0,53.7523,53.7886,53.7463,53.7644,63700.0
2013-03-13 10:10:00,88.95,88.99,88.91,88.94,85800.0,53.7644,53.7886,53.7402,53.7584,85800.0
2013-03-13 10:15:00,88.94,89.0,88.9,88.97,94800.0,53.7584,53.7946,53.7342,53.7765,94800.0
2013-03-13 10:20:00,88.97,89.01,88.94,89.0,58900.0,53.7765,53.8007,53.7584,53.7946,58900.0
2013-03-13 10:25:00,88.99,89.0,88.89,88.91,78700.0,53.7886,53.7946,53.7282,53.7402,78700.0
2013-03-13 10:30:00,88.91,89.0,88.89,88.97,85600.0,53.7402,53.7946,53.7282,53.7765,85600.0
2013-03-13 10:35:00,88.96,89.02,88.96,88.98,70100.0,53.7705,53.8067,53.7705,53.7826,70100.0
2013-03-13 10:40:00,88.98,89.01,88.97,88.99,83200.0,53.7826,53.8007,53.7765,53.7886,83200.0
2013-03-13 10:45:00,88.99,89.0,88.96,88.97,34700.0,53.7886,53.7946,53.7705,53.7765,34700.0
2013-03-13 10:50:00,88.97,88.99,88.92,88.98,44500.0,53.7765,53.7886,53.7463,53.7826,44500.0
2013-03-13 10:55:00,88.98,88.99,88.96,88.98,33700.0,53.7826,53.7886,53.7705,53.7826,33700.0
2013-03-13 11:00:00,88.97,88.99,88.92,88.97,60900.0,53.7765,53.7886,53.7463,53.7765,60900.0
2013-03-13 11:05:00,88.97,89.0,88.96,88.99,38300.0,53.7765,53.7946,53.7705,53.7886,38300.0
2013-03-13 11:10:00,88.98,89.02,88.96,89.0,88700.0,53.7826,53.8067,53.7705,53.7946,88700.0
2013-03-13 11:15:00,89.0,89.02,88.98,88.98,77300.0,53.7946,53.8067,53.7826,53.7826,77300.0
2013-03-13 11:20:00,88.98,89.0,88.92,89.0,57400.0,53.7826,53.7946,53.7463,53.7946,57400.0
2013-03-13 11:25:00,88.99,88.99,88.92,88.92,31700.0,53.7886,53.7886,53.7463,53.7463,31700.0
2013-03-13 11:30:00,88.93,88.95,88.91,88.92,64300.0,53.7523,53.7644,53.7402,53.7463,64300.0
2013-03-13 11:35:00,88.92,88.95,88.91,88.92,44500.0,53.7463,53.7644,53.7402,53.7463,44500.0
2013-03-13 11:40:00,88.92,88.94,88.87,88.88,96500.0,53.7463,53.7584,53.7161,53.7221,96500.0
2013-03-13 11:45:00,88.88,88.9,88.86,88.88,46400.0,53.7221,53.7342,53.71,53.7221,46400.0
2013-03-13 11:50:00,88.87,88.91,88.83,88.89,87900.0,53.7161,53.7402,53.6919,53.7282,87900.0
2013-03-13 11:55:00,88.89,88.93,88.85,88.9,75800.0,53.7282,53.7523,53.704,53.7342,75800.0
2013-03-13 12:00:00,88.91,88.91,88.87,88.88,68200.0,53.7402,53.7402,53.7161,53.7221,68200.0
2013-03-13 12:05:00,88.87,88.93,88.87,88.92,40900.0,53.7161,53.7523,53.7161,53.7463,40900.0
2013-03-13 12:10:00,88.92,88.93,88.9,88.91,31000.0,53.7463,53.7523,53.7342,53.7402,31000.0
2013-03-13 12:15:00,88.92,88.96,88.9,88.91,66100.0,53.7463,53.7705,53.7342,53.7402,66100.0
2013-03-13 12:20:00,88.91,88.98,88.91,88.97,48600.0,53.7402,53.7826,53.7402,53.7765,48600.0
2013-03-13 12:25:00,88.97,89.02,88.96,89.01,69800.0,53.7765,53.8067,53.7705,53.8007,69800.0
2013-03-13 12:30:00,89.01,89.02,88.96,89.0,57400.0,53.8007,53.8067,53.7705,53.7946,57400.0
2013-03-13 12:35:00,89.0,89.08,89.0,89.05,122000.0,53.7946,53.843,53.7946,53.8249,122000.0
2013-03-13 12:40:00,89.05,89.09,89.03,89.06,107900.0,53.8249,53.849,53.8128,53.8309,107900.0
2013-03-13 12:45:00,89.06,89.08,88.98,89.01,93900.0,53.8309,53.843,53.7826,53.8007,93900.0
2013-03-13 12:50:00,89.0,89.05,89.0,89.02,43800.0,53.7946,53.8249,53.7946,53.8067,43800.0
2013-03-13 12:55:00,89.01,89.03,88.99,89.01,42300.0,53.8007,53.8128,53.7886,53.8007,42300.0
2013-03-13 13:00:00,89.02,89.07,88.97,89.0,113300.0,53.8067,53.837,53.7765,53.7946,113300.0
2013-03-13 13:05:00,89.0,89.05,88.98,89.01,49200.0,53.7946,53.8249,53.7826,53.8007,49200.0
2013-03-13 13:10:00,89.01,89.03,88.99,89.02,36200.0,53.8007,53.8128,53.7886,53.8067,36200.0
2013-03-13 13:15:00,89.01,89.05,89.0,89.05,48000.0,53.8007,53.8249,53.7946,53.8249,48000.0
2013-03-13 13:20:00,89.05,89.06,89.03,89.06,46300.0,53.8249,53.8309,53.8128,53.8309,46300.0
2013-03-13 13:25:00,89.05,89.09,89.04,89.06,68500.0,53.8249,53.849,53.8188,53.8309,68500.0
2013-03-13 13:30:00,89.05,89.1,89.03,89.09,93700.0,53.8249,53.8551,53.8128,53.849,93700.0
2013-03-13 13:35:00,89.1,89.16,89.1,89.14,66300.0,53.8551,53.8914,53.8551,53.8793,66300.0
2013-03-13 13:40:00,89.14,89.18,89.13,89.17,66700.0,53.8793,53.9034,53.8732,53.8974,66700.0
2013-03-13 13:45:00,89.16,89.22,89.16,89.2,62300.0,53.8914,53.9276,53.8914,53.9155,62300.0
2013-03-13 13:50:00,89.2,89.27,89.19,89.27,123700.0,53.9155,53.9578,53.9095,53.9578,123700.0
2013-03-13 13:55:00,89.27,89.39,89.25,89.39,194400.0,53.9578,54.0304,53.9458,54.0304,194400.0
2013-03-13 14:00:00,89.39,89.43,89.38,89.41,259000.0,54.0304,54.0546,54.0243,54.0425,259000.0
2013-03-13 14:05:00,89.41,89.5,89.39,89.46,248500.0,54.0425,54.0969,54.0304,54.0727,248500.0
2013-03-13 14:10:00,89.45,89.45,89.31,89.39,124500.0,54.0666,54.0666,53.982,54.0304,124500.0
2013-03-13 14:15:00,89.4,89.47,89.39,89.47,132700.0,54.0364,54.0787,54.0304,54.0787,132700.0
2013-03-13 14:20:00,89.47,89.48,89.33,89.35,177300.0,54.0787,54.0848,53.9941,54.0062,177300.0
2013-03-13 14:25:00,89.36,89.45,89.33,89.4,278400.0,54.0122,54.0666,53.9941,54.0364,278400.0
2013-03-13 14:30:00,89.4,89.42,89.35,89.36,85800.0,54.0364,54.0485,54.0062,54.0122,85800.0
2013-03-13 14:35:00,89.36,89.36,89.28,89.3,87800.0,54.0122,54.0122,53.9639,53.976,87800.0
2013-03-13 14:40:00,89.29,89.31,89.24,89.27,109900.0,53.9699,53.982,53.9397,53.9578,109900.0
2013-03-13 14:45:00,89.26,89.3,89.26,89.27,35500.0,53.9518,53.976,53.9518,53.9578,35500.0
2013-03-13 14:50:00,89.27,89.37,89.27,89.36,114800.0,53.9578,54.0183,53.9578,54.0122,114800.0
2013-03-13 14:55:00,89.35,89.37,89.29,89.34,121100.0,54.0062,54.0183,53.9699,54.0002,121100.0
2013-03-13 15:00:00,89.33,89.35,89.28,89.31,335700.0,53.9941,54.0062,53.9639,53.982,335700.0
2013-03-13 15:05:00,89.31,89.32,89.23,89.23,88200.0,53.982,53.9881,53.9337,53.9337,88200.0
2013-03-13 15:10:00,89.24,89.27,89.21,89.25,58400.0,53.9397,53.9578,53.9216,53.9458,58400.0
2013-03-13 15:15:00,89.24,89.27,89.2,89.22,81300.0,53.9397,53.9578,53.9155,53.9276,81300.0
2013-03-13 15:20:00,89.22,89.32,89.21,89.3,94700.0,53.9276,53.9881,53.9216,53.976,94700.0
2013-03-13 15:25:00,89.31,89.4,89.28,89.4,127200.0,53.982,54.0364,53.9639,54.0364,127200.0
2013-03-13 15:30:00,89.4,89.49,89.35,89.45,178800.0,54.0364,54.0908,54.0062,54.0666,178800.0
2013-03-13 15:35:00,89.45,89.49,89.31,89.34,223900.0,54.0666,54.0908,53.982,54.0002,223900.0
2013-03-13 15:40:00,89.33,89.34,89.26,89.27,155400.0,53.9941,54.0002,53.9518,53.9578,155400.0
2013-03-13 15:45:00,89.27,89.31,89.25,89.3,233400.0,53.9578,53.982,53.9458,53.976,233400.0
2013-03-13 15:50:00,89.3,89.34,89.28,89.33,206400.0,53.976,54.0002,53.9639,53.9941,206400.0
2013-03-13 15:55:00,89.32,89.33,89.24,89.27,454600.0,53.9881,53.9941,53.9397,53.9578,454600.0
2013-03-14 09:30:00,89.41,89.67,89.41,89.64,226800.0,54.0425,54.1996,54.0425,54.1815,226800.0
2013-03-14 09:35:00,89.66,89.85,89.66,89.7,164600.0,54.1936,54.3084,54.1936,54.2177,164600.0
2013-03-14 09:40:00,89.7,89.74,89.58,89.71,141800.0,54.2177,54.2419,54.1452,54.2238,141800.0
2013-03-14 09:45:00,89.7,89.77,89.65,89.65,132200.0,54.2177,54.2601,54.1875,54.1875,132200.0
2013-03-14 09:50:00,89.66,89.75,89.64,89.65,116100.0,54.1936,54.248,54.1815,54.1875,116100.0
2013-03-14 09:55:00,89.64,89.69,89.58,89.61,183100.0,54.1815,54.2117,54.1452,54.1633,183100.0
2013-03-14 10:00:00,89.62,89.67,89.59,89.64,138800.0,54.1694,54.1996,54.1513,54.1815,138800.0
2013-03-14 10:05:00,89.64,89.65,89.58,89.59,107200.0,54.1815,54.1875,54.1452,54.1513,107200.0
2013-03-14 10:10:00,89.59,89.66,89.57,89.58,69700.0,54.1513,54.1936,54.1392,54.1452,69700.0
2013-03-14 10:15:00,89.59,89.6,89.51,89.54,148700.0,54.1513,54.1573,54.1029,54.121,148700.0
2013-03-14 10:20:00,89.54,89.62,89.52,89.58,134000.0,54.121,54.1694,54.109,54.1452,134000.0
2013-03-14 10:25:00,89.58,89.63,89.56,89.59,82000.0,54.1452,54.1754,54.1331,54.1513,82000.0
2013-03-14 10:30:00,89.57,89.59,89.51,89.52,78600.0,54.1392,54.1513,54.1029,54.109,78600.0
2013-03-14 10:35:00,89.51,89.57,89.49,89.57,70900.0,54.1029,54.1392,54.0908,54.1392,70900.0
2013-03-14 10:40:00,89.57,89.66,89.56,89.63,56900.0,54.1392,54.1936,54.1331,54.1754,56900.0
2013-03-14 10:45:00,89.62,89.63,89.58,89.6,87300.0,54.1694,54.1754,54.1452,54.1573,87300.0
2013-03-14 10:50:00,89.6,89.6,89.56,89.59,57600.0,54.1573,54.1573,54.1331,54.1513,57600.0
2013-03-14 10:55:00,89.59,89.62,89.56,89.61,62800.0,54.1513,54.1694,54.1331,54.1633,62800.0
2013-03-14 11:00:00,89.6,89.61,89.53,89.57,96500.0,54.1573,54.1633,54.115,54.1392,96500.0
2013-03-14 11:05:00,89.56,89.61,89.53,89.57,105500.0,54.1331,54.1633,54.115,54.1392,105500.0
2013-03-14 11:10:00,89.57,89.59,89.49,89.54,67900.0,54.1392,54.1513,54.0908,54.121,67900.0
2013-03-14 11:15:00,89.55,89.62,89.55,89.56,44300.0,54.1271,54.1694,54.1271,54.1331,44300.0
2013-03-14 11:20:00,89.56,89.61,89.55,89.59,89400.0,54.1331,54.1633,54.1271,54.1513,89400.0
2013-03-14 11:25:00,89.59,89.62,89.54,89.59,90300.0,54.1513,54.1694,54.121,54.1513,90300.0
2013-03-14 11:30:00,89.61,89.61,89.52,89.54,71700.0,54.1633,54.1633,54.109,54.121,71700.0
2013-03-14 11:35:00,89.54,89.58,89.51,89.56,43300.0,54.121,54.1452,54.1029,54.1331,43300.0
2013-03-14 11:40:00,89.57,89.65,89.56,89.64,51800.0,54.1392,54.1875,54.1331,54.1815,51800.0
2013-03-14 11:45:00,89.63,89.7,89.63,89.69,60300.0,54.1754,54.2177,54.1754,54.2117,60300.0
2013-03-14 11:50:00,89.7,89.74,89.67,89.72,50600.0,54.2177,54.2419,54.1996,54.2298,50600.0
2013-03-14 11:55:00,89.72,89.74,89.7,89.73,55800.0,54.2298,54.2419,54.2177,54.2359,55800.0
2013-03-14 12:00:00,89.73,89.74,89.7,89.74,56000.0,54.2359,54.2419,54.2177,54.2419,56000.0
2013-03-14 12:05:00,89.74,89.76,89.74,89.74,64500.0,54.2419,54.254,54.2419,54.2419,64500.0
2013-03-14 12:10:00,89.75,89.81,89.74,89.76,103700.0,54.248,54.2842,54.2419,54.254,103700.0
2013-03-14 12:15:00,89.76,89.87,89.76,89.86,99200.0,54.254,54.3205,54.254,54.3145,99200.0
2013-03-14 12:20:00,89.86,89.87,89.79,89.87,43800.0,54.3145,54.3205,54.2721,54.3205,43800.0
2013-03-14 12:25:00,89.88,89.89,89.85,89.86,89200.0,54.3265,54.3326,54.3084,54.3145,89200.0
2013-03-14 12:30:00,89.85,89.9,89.82,89.9,91300.0,54.3084,54.3386,54.2903,54.3386,91300.0
2013-03-14 12:35:00,89.9,89.91,89.85,89.86,111000.0,54.3386,54.3447,54.3084,54.3145,111000.0
2013-03-14 12:40:00,89.86,89.88,89.83,89.85,77900.0,54.3145,54.3265,54.2963,54.3084,77900.0
2013-03-14 12:45:00,89.85,89.88,89.77,89.8,86100.0,54.3084,54.3265,54.2601,54.2782,86100.0
2013-03-14 12:50:00,89.8,89.82,89.76,89.78,42500.0,54.2782,54.2903,54.254,54.2661,42500.0
2013-03-14 12:55:00,89.77,89.77,89.69,89.74,47500.0,54.2601,54.2601,54.2117,54.2419,47500.0
2013-03-14 13:00:00,89.74,89.81,89.73,89.79,68200.0,54.2419,54.2842,54.2359,54.2721,68200.0
2013-03-14 13:05:00,89.78,89.82,89.78,89.78,37900.0,54.2661,54.2903,54.2661,54.2661,37900.0
2013-03-14 13:10:00,89.78,89.81,89.76,89.78,46000.0,54.2661,54.2842,54.254,54.2661,46000.0
2013-03-14 13:15:00,89.78,89.81,89.71,89.72,42100.0,54.2661,54.2842,54.2238,54.2298,42100.0
2013-03-14 13:20:00,89.72,89.74,89.64,89.69,56600.0,54.2298,54.2419,54.1815,54.2117,56600.0
2013-03-14 13:25:00,89.7,89.73,89.65,89.68,121000.0,54.2177,54.2359,54.1875,54.2057,121000.0
2013-03-14 13:30:00,89.69,89.73,89.69,89.72,123200.0,54.2117,54.2359,54.2117,54.2298,123200.0
2013-03-14 13:35:00,89.72,89.73,89.69,89.69,75800.0,54.2298,54.2359,54.2117,54.2117,75800.0
2013-03-14 13:40:00,89.7,89.71,89.67,89.68,52200.0,54.2177,54.2238,54.1996,54.2057,52200.0
2013-03-14 13:45:00,89.69,89.73,89.67,89.69,69500.0,54.2117,54.2359,54.1996,54.2117,69500.0
2013-03-14 13:50:00,89.69,89.73,89.66,89.67,83500.0,54.2117,54.2359,54.1936,54.1996,83500.0
2013-03-14 13:55:00,89.66,89.7,89.64,89.67,75900.0,54.1936,54.2177,54.1815,54.1996,75900.0
2013-03-14 14:00:00,89.67,89.68,89.62,89.64,101800.0,54.1996,54.2057,54.1694,54.1815,101800.0
2013-03-14 14:05:00,89.65,89.71,89.61,89.7,63900.0,54.1875,54.2238,54.1633,54.2177,63900.0
2013-03-14 14:10:00,89.7,89.73,89.67,89.68,48300.0,54.2177,54.2359,54.1996,54.2057,48300.0
2013-03-14 14:15:00,89.66,89.69,89.62,89.67,48800.0,54.1936,54.2117,54.1694,54.1996,48800.0
2013-03-14 14:20:00,89.66,89.75,89.65,89.73,65500.0,54.1936,54.248,54.1875,54.2359,65500.0
2013-03-14 14:25:00,89.74,89.74,89.69,89.71,27000.0,54.2419,54.2419,54.2117,54.2238,27000.0
2013-03-14 14:30:00,89.71,89.72,89.68,89.7,55200.0,54.2238,54.2298,54.2057,54.2177,55200.0
2013-03-14 14:35:00,89.71,89.73,89.67,89.68,46700.0,54.2238,54.2359,54.1996,54.2057,46700.0
2013-03-14 14:40:00,89.69,89.71,89.68,89.68,73600.0,54.2117,54.2238,54.2057,54.2057,73600.0
2013-03-14 14:45:00,89.68,89.7,89.67,89.69,134100.0,54.2057,54.2177,54.1996,54.2117,134100.0
2013-03-14 14:50:00,89.68,89.75,89.68,89.74,103300.0,54.2057,54.248,54.2057,54.2419,103300.0
2013-03-14 14:55:00,89.73,89.78,89.71,89.73,116000.0,54.2359,54.2661,54.2238,54.2359,116000.0
2013-03-14 15:00:00,89.74,89.8,89.73,89.78,84800.0,54.2419,54.2782,54.2359,54.2661,84800.0
2013-03-14 15:05:00,89.78,89.81,89.75,89.75,151400.0,54.2661,54.2842,54.248,54.248,151400.0
2013-03-14 15:10:00,89.75,89.76,89.7,89.71,153700.0,54.248,54.254,54.2177,54.2238,153700.0
2013-03-14 15:15:00,89.71,89.71,89.64,89.64,139600.0,54.2238,54.2238,54.1815,54.1815,139600.0
2013-03-14 15:20:00,89.64,89.68,89.64,89.65,102300.0,54.1815,54.2057,54.1815,54.1875,102300.0
2013-03-14 15:25:00,89.65,89.68,89.64,89.65,191200.0,54.1875,54.2057,54.1815,54.1875,191200.0
2013-03-14 15:30:00,89.66,89.74,89.65,89.68,364600.0,54.1936,54.2419,54.1875,54.2057,364600.0
2013-03-14 15:35:00,89.68,89.75,89.68,89.75,250800.0,54.2057,54.248,54.2057,54.248,250800.0
2013-03-14 15:40:00,89.75,89.84,89.74,89.83,849200.0,54.248,54.3024,54.2419,54.2963,849200.0
2013-03-14 15:45:00,89.83,89.9,89.78,89.86,699300.0,54.2963,54.3386,54.2661,54.3145,699300.0
2013-03-14 15:50:00,89.87,89.87,89.82,89.84,478700.0,54.3205,54.3205,54.2903,54.3024,478700.0
2013-03-14 15:55:00,89.85,89.86,89.73,89.81,1224400.0,54.3084,54.3145,54.2359,54.2842,1224400.0
2013-03-15 09:30:00,89.2,89.61,88.9,89.04,6653200.0,53.9155,54.1633,53.7342,53.8188,6653200.0
2013-03-15 09:35:00,89.05,89.21,88.85,88.9,423600.0,53.8249,53.9216,53.704,53.7342,423600.0
2013-03-15 09:40:00,88.89,89.0,88.84,89.0,279600.0,53.7282,53.7946,53.6979,53.7946,279600.0
2013-03-15 09:45:00,88.99,89.05,88.91,89.03,334500.0,53.7886,53.8249,53.7402,53.8128,334500.0
2013-03-15 09:50:00,89.02,89.15,88.91,89.12,264900.0,53.8067,53.8853,53.7402,53.8672,264900.0
2013-03-15 09:55:00,89.06,89.11,88.95,89.05,220300.0,53.8309,53.8611,53.7644,53.8249,220300.0
2013-03-15 10:00:00,89.04,89.05,88.86,88.9,211000.0,53.8188,53.8249,53.71,53.7342,211000.0
2013-03-15 10:05:00,88.9,88.97,88.86,88.97,148500.0,53.7342,53.7765,53.71,53.7765,148500.0
2013-03-15 10:10:00,88.97,89.0,88.9,88.9,170800.0,53.7765,53.7946,53.7342,53.7342,170800.0
2013-03-15 10:15:00,88.9,89.01,88.85,89.01,163300.0,53.7342,53.8007,53.704,53.8007,163300.0
2013-03-15 10:20:00,89.02,89.15,89.01,89.11,180400.0,53.8067,53.8853,53.8007,53.8611,180400.0
2013-03-15 10:25:00,89.11,89.24,89.11,89.19,177400.0,53.8611,53.9397,53.8611,53.9095,177400.0
2013-03-15 10:30:00,89.18,89.28,89.17,89.23,117900.0,53.9034,53.9639,53.8974,53.9337,117900.0
2013-03-15 10:35:00,89.24,89.28,89.2,89.23,92800.0,53.9397,53.9639,53.9155,53.9337,92800.0
2013-03-15 10:40:00,89.23,89.32,89.22,89.32,63000.0,53.9337,53.9881,53.9276,53.9881,63000.0
2013-03-15 10:45:00,89.31,89.32,89.18,89.21,104500.0,53.982,53.9881,53.9034,53.9216,104500.0
2013-03-15 10:50:00,89.22,89.25,89.15,89.23,135700.0,53.9276,53.9458,53.8853,53.9337,135700.0
2013-03-15 10:55:00,89.23,89.3,89.21,89.3,93700.0,53.9337,53.976,53.9216,53.976,93700.0
2013-03-15 11:00:00,89.3,89.33,89.26,89.33,93000.0,53.976,53.9941,53.9518,53.9941,93000.0
2013-03-15 11:05:00,89.32,89.34,89.3,89.32,90300.0,53.9881,54.0002,53.976,53.9881,90300.0
2013-03-15 11:10:00,89.32,89.37,89.22,89.27,111500.0,53.9881,54.0183,53.9276,53.9578,111500.0
2013-03-15 11:15:00,89.26,89.45,89.24,89.39,78400.0,53.9518,54.0666,53.9397,54.0304,78400.0
2013-03-15 11:20:00,89.4,89.45,89.39,89.44,85400.0,54.0364,54.0666,54.0304,54.0606,85400.0
2013-03-15 11:25:00,89.44,89.54,89.44,89.52,132700.0,54.0606,54.121,54.0606,54.109,132700.0
2013-03-15 11:30:00,89.51,89.51,89.44,89.5,115000.0,54.1029,54.1029,54.0606,54.0969,115000.0
2013-03-15 11:35:00,89.5,89.6,89.48,89.59,144500.0,54.0969,54.1573,54.0848,54.1513,144500.0
2013-03-15 11:40:00,89.59,89.59,89.54,89.57,81100.0,54.1513,54.1513,54.121,54.1392,81100.0
2013-03-15 11:45:00,89.57,89.57,89.45,89.46,137600.0,54.1392,54.1392,54.0666,54.0727,137600.0
2013-03-15 11:50:00,89.46,89.55,89.45,89.53,79100.0,54.0727,54.1271,54.0666,54.115,79100.0
2013-03-15 11:55:00,89.53,89.56,89.48,89.55,67400.0,54.115,54.1331,54.0848,54.1271,67400.0
2013-03-15 12:00:00,89.55,89.57,89.49,89.54,118500.0,54.1271,54.1392,54.0908,54.121,118500.0
2013-03-15 12:05:00,89.55,89.57,89.52,89.55,71700.0,54.1271,54.1392,54.109,54.1271,71700.0
2013-03-15 12:10:00,89.54,89.56,89.48,89.5,71600.0,54.121,54.1331,54.0848,54.0969,71600.0
2013-03-15 12:15:00,89.5,89.56,89.5,89.55,88800.0,54.0969,54.1331,54.0969,54.1271,88800.0
2013-03-15 12:20:00,89.55,89.56,89.44,89.44,44600.0,54.1271,54.1331,54.0606,54.0606,44600.0
2013-03-15 12:25:00,89.44,89.52,89.44,89.48,56500.0,54.0606,54.109,54.0606,54.0848,56500.0
2013-03-15 12:30:00,89.48,89.48,89.4,89.42,89100.0,54.0848,54.0848,54.0364,54.0485,89100.0
2013-03-15 12:35:00,89.43,89.43,89.37,89.39,54100.0,54.0546,54.0546,54.0183,54.0304,54100.0
2013-03-15 12:40:00,89.39,89.43,89.38,89.4,116600.0,54.0304,54.0546,54.0243,54.0364,116600.0
2013-03-15 12:45:00,89.39,89.41,89.36,89.37,61400.0,54.0304,54.0425,54.0122,54.0183,61400.0
2013-03-15 12:50:00,89.37,89.41,89.32,89.32,78400.0,54.0183,54.0425,53.9881,53.9881,78400.0
2013-03-15 12:55:00,89.33,89.33,89.22,89.23,76000.0,53.9941,53.9941,53.9276,53.9337,76000.0
2013-03-15 13:00:00,89.23,89.25,89.19,89.21,100500.0,53.9337,53.9458,53.9095,53.9216,100500.0
2013-03-15 13:05:00,89.22,89.23,89.21,89.22,36400.0,53.9276,53.9337,53.9216,53.9276,36400.0
2013-03-15 13:10:00,89.22,89.22,89.15,89.18,96000.0,53.9276,53.9276,53.8853,53.9034,96000.0
2013-03-15 13:15:00,89.18,89.19,89.14,89.14,86200.0,53.9034,53.9095,53.8793,53.8793,86200.0
2013-03-15 13:20:00,89.15,89.17,89.09,89.11,55500.0,53.8853,53.8974,53.849,53.8611,55500.0
2013-03-15 13:25:00,89.11,89.14,89.08,89.1,57100.0,53.8611,53.8793,53.843,53.8551,57100.0
2013-03-15 13:30:00,89.09,89.16,89.09,89.13,62500.0,53.849,53.8914,53.849,53.8732,62500.0
2013-03-15 13:35:00,89.14,89.19,89.12,89.16,54600.0,53.8793,53.9095,53.8672,53.8914,54600.0
2013-03-15 13:40:00,89.16,89.19,89.14,89.15,50800.0,53.8914,53.9095,53.8793,53.8853,50800.0
2013-03-15 13:45:00,89.14,89.16,89.12,89.15,49100.0,53.8793,53.8914,53.8672,53.8853,49100.0
2013-03-15 13:50:00,89.16,89.21,89.16,89.19,52800.0,53.8914,53.9216,53.8914,53.9095,52800.0
2013-03-15 13:55:00,89.19,89.2,89.13,89.13,68500.0,53.9095,53.9155,53.8732,53.8732,68500.0
2013-03-15 14:00:00,89.13,89.19,89.13,89.18,65300.0,53.8732,53.9095,53.8732,53.9034,65300.0
2013-03-15 14:05:00,89.17,89.19,89.08,89.09,119800.0,53.8974,53.9095,53.843,53.849,119800.0
2013-03-15 14:10:00,89.09,89.12,89.07,89.09,63800.0,53.849,53.8672,53.837,53.849,63800.0
2013-03-15 14:15:00,89.08,89.09,88.99,89.01,142700.0,53.843,53.849,53.7886,53.8007,142700.0
2013-03-15 14:20:00,89.0,89.04,88.98,89.0,167600.0,53.7946,53.8188,53.7826,53.7946,167600.0
2013-03-15 14:25:00,89.0,89.01,88.94,88.97,77200.0,53.7946,53.8007,53.7584,53.7765,77200.0
2013-03-15 14:30:00,88.97,89.07,88.97,89.04,101000.0,53.7765,53.837,53.7765,53.8188,101000.0
2013-03-15 14:35:00,89.05,89.11,89.03,89.11,129300.0,53.8249,53.8611,53.8128,53.8611,129300.0
2013-03-15 14:40:00,89.1,89.13,89.0,89.04,71100.0,53.8551,53.8732,53.7946,53.8188,71100.0
2013-03-15 14:45:00,89.03,89.04,89.0,89.0,59400.0,53.8128,53.8188,53.7946,53.7946,59400.0
2013-03-15 14:50:00,89.0,89.0,88.93,88.96,73100.0,53.7946,53.7946,53.7523,53.7705,73100.0
2013-03-15 14:55:00,88.96,89.04,88.95,89.04,78200.0,53.7705,53.8188,53.7644,53.8188,78200.0
2013-03-15 15:00:00,89.04,89.05,89.01,89.04,93400.0,53.8188,53.8249,53.8007,53.8188,93400.0
2013-03-15 15:05:00,89.04,89.04,89.0,89.04,89800.0,53.8188,53.8188,53.7946,53.8188,89800.0
2013-03-15 15:10:00,89.04,89.05,88.95,88.96,121900.0,53.8188,53.8249,53.7644,53.7705,121900.0
2013-03-15 15:15:00,88.96,88.99,88.9,88.91,220000.0,53.7705,53.7886,53.7342,53.7402,220000.0
2013-03-15 15:20:00,88.91,88.91,88.79,88.83,293200.0,53.7402,53.7402,53.6677,53.6919,293200.0
2013-03-15 15:25:00,88.82,88.93,88.82,88.92,173700.0,53.6858,53.7523,53.6858,53.7463,173700.0
2013-03-15 15:30:00,88.92,88.97,88.87,88.97,266200.0,53.7463,53.7765,53.7161,53.7765,266200.0
2013-03-15 15:35:00,88.97,89.04,88.94,89.01,240500.0,53.7765,53.8188,53.7584,53.8007,240500.0
2013-03-15 15:40:00,89.01,89.04,88.99,88.99,267000.0,53.8007,53.8188,53.7886,53.7886,267000.0
2013-03-15 15:45:00,88.99,89.04,88.89,88.99,457000.0,53.7886,53.8188,53.7282,53.7886,457000.0
2013-03-15 15:50:00,88.98,89.04,88.95,89.04,577400.0,53.7826,53.8188,53.7644,53.8188,577400.0
2013-03-15 15:55:00,89.04,89.37,89.04,89.28,1704800.0,53.8188,54.0183,53.8188,53.9639,1704800.0
2013-03-18 09:30:00,88.74,88.75,88.55,88.64,297000.0,53.6375,53.6435,53.5226,53.577,297000.0
2013-03-18 09:35:00,88.64,88.88,88.64,88.85,294200.0,53.577,53.7221,53.577,53.704,294200.0
2013-03-18 09:40:00,88.85,88.87,88.66,88.66,168200.0,53.704,53.7161,53.5891,53.5891,168200.0
2013-03-18 09:45:00,88.68,88.76,88.65,88.71,132500.0,53.6012,53.6496,53.5831,53.6194,132500.0
2013-03-18 09:50:00,88.73,88.79,88.64,88.77,158800.0,53.6314,53.6677,53.577,53.6556,158800.0
2013-03-18 09:55:00,88.78,88.96,88.77,88.96,141700.0,53.6617,53.7705,53.6556,53.7705,141700.0
2013-03-18 10:00:00,88.94,89.1,88.84,88.99,177900.0,53.7584,53.8551,53.6979,53.7886,177900.0
2013-03-18 10:05:00,88.99,89.03,88.91,88.91,123300.0,53.7886,53.8128,53.7402,53.7402,123300.0
2013-03-18 10:10:00,88.92,88.99,88.91,88.97,49200.0,53.7463,53.7886,53.7402,53.7765,49200.0
2013-03-18 10:15:00,88.98,89.05,88.91,88.93,121000.0,53.7826,53.8249,53.7402,53.7523,121000.0
2013-03-18 10:20:00,88.93,88.96,88.82,88.83,114200.0,53.7523,53.7705,53.6858,53.6919,114200.0
2013-03-18 10:25:00,88.84,88.91,88.81,88.89,84200.0,53.6979,53.7402,53.6798,53.7282,84200.0
2013-03-18 10:30:00,88.9,88.93,88.84,88.88,103500.0,53.7342,53.7523,53.6979,53.7221,103500.0
2013-03-18 10:35:00,88.88,88.95,88.83,88.84,102300.0,53.7221,53.7644,53.6919,53.6979,102300.0
2013-03-18 10:40:00,88.84,88.95,88.83,88.84,82400.0,53.6979,53.7644,53.6919,53.6979,82400.0
2013-03-18 10:45:00,88.85,89.06,88.83,89.05,111600.0,53.704,53.8309,53.6919,53.8249,111600.0
2013-03-18 10:50:00,89.05,89.06,88.97,88.97,93200.0,53.8249,53.8309,53.7765,53.7765,93200.0
2013-03-18 10:55:00,88.97,89.04,88.93,88.93,59600.0,53.7765,53.8188,53.7523,53.7523,59600.0
2013-03-18 11:00:00,88.94,88.97,88.89,88.97,57300.0,53.7584,53.7765,53.7282,53.7765,57300.0
2013-03-18 11:05:00,88.97,89.03,88.93,88.99,79000.0,53.7765,53.8128,53.7523,53.7886,79000.0
2013-03-18 11:10:00,88.99,89.07,88.98,89.03,109300.0,53.7886,53.837,53.7826,53.8128,109300.0
2013-03-18 11:15:00,89.04,89.05,88.98,89.01,64700.0,53.8188,53.8249,53.7826,53.8007,64700.0
2013-03-18 11:20:00,89.0,89.06,88.97,89.05,82300.0,53.7946,53.8309,53.7765,53.8249,82300.0
2013-03-18 11:25:00,89.04,89.04,88.99,89.01,98100.0,53.8188,53.8188,53.7886,53.8007,98100.0
2013-03-18 11:30:00,89.01,89.01,88.95,88.98,72800.0,53.8007,53.8007,53.7644,53.7826,72800.0
2013-03-18 11:35:00,88.97,89.03,88.97,89.03,61300.0,53.7765,53.8128,53.7765,53.8128,61300.0
2013-03-18 11:40:00,89.03,89.04,88.98,89.0,105200.0,53.8128,53.8188,53.7826,53.7946,105200.0
2013-03-18 11:45:00,89.0,89.04,88.97,89.03,63400.0,53.7946,53.8188,53.7765,53.8128,63400.0
2013-03-18 11:50:00,89.03,89.05,89.01,89.05,49600.0,53.8128,53.8249,53.8007,53.8249,49600.0
2013-03-18 11:55:00,89.05,89.08,89.04,89.07,47600.0,53.8249,53.843,53.8188,53.837,47600.0
2013-03-18 12:00:00,89.07,89.15,89.07,89.12,82400.0,53.837,53.8853,53.837,53.8672,82400.0
2013-03-18 12:05:00,89.12,89.18,89.1,89.18,98900.0,53.8672,53.9034,53.8551,53.9034,98900.0
2013-03-18 12:10:00,89.18,89.21,89.14,89.15,64500.0,53.9034,53.9216,53.8793,53.8853,64500.0
2013-03-18 12:15:00,89.14,89.19,89.13,89.13,102700.0,53.8793,53.9095,53.8732,53.8732,102700.0
2013-03-18 12:20:00,89.14,89.15,89.11,89.14,57200.0,53.8793,53.8853,53.8611,53.8793,57200.0
2013-03-18 12:25:00,89.12,89.17,89.1,89.1,53700.0,53.8672,53.8974,53.8551,53.8551,53700.0
2013-03-18 12:30:00,89.1,89.12,89.07,89.09,59500.0,53.8551,53.8672,53.837,53.849,59500.0
2013-03-18 12:35:00,89.08,89.16,89.07,89.13,76000.0,53.843,53.8914,53.837,53.8732,76000.0
2013-03-18 12:40:00,89.13,89.19,89.13,89.18,111800.0,53.8732,53.9095,53.8732,53.9034,111800.0
2013-03-18 12:45:00,89.19,89.23,89.14,89.18,120600.0,53.9095,53.9337,53.8793,53.9034,120600.0
2013-03-18 12:50:00,89.18,89.29,89.17,89.29,76200.0,53.9034,53.9699,53.8974,53.9699,76200.0
2013-03-18 12:55:00,89.28,89.32,89.24,89.3,101100.0,53.9639,53.9881,53.9397,53.976,101100.0
2013-03-18 13:00:00,89.3,89.3,89.18,89.21,79600.0,53.976,53.976,53.9034,53.9216,79600.0
2013-03-18 13:05:00,89.22,89.29,89.22,89.25,45600.0,53.9276,53.9699,53.9276,53.9458,45600.0
2013-03-18 13:10:00,89.25,89.26,89.2,89.2,62200.0,53.9458,53.9518,53.9155,53.9155,62200.0
2013-03-18 13:15:00,89.21,89.23,89.16,89.18,56000.0,53.9216,53.9337,53.8914,53.9034,56000.0
2013-03-18 13:20:00,89.18,89.23,89.18,89.23,33700.0,53.9034,53.9337,53.9034,53.9337,33700.0
2013-03-18 13:25:00,89.23,89.28,89.12,89.15,56300.0,53.9337,53.9639,53.8672,53.8853,56300.0
2013-03-18 13:30:00,89.14,89.16,89.01,89.03,64300.0,53.8793,53.8914,53.8007,53.8128,64300.0
2013-03-18 13:35:00,89.03,89.08,89.0,89.07,79800.0,53.8128,53.843,53.7946,53.837,79800.0
2013-03-18 13:40:00,89.07,89.12,89.06,89.11,32500.0,53.837,53.8672,53.8309,53.8611,32500.0
2013-03-18 13:45:00,89.11,89.24,89.11,89.2,111200.0,53.8611,53.9397,53.8611,53.9155,111200.0
2013-03-18 13:50:00,89.21,89.24,89.2,89.23,85400.0,53.9216,53.9397,53.9155,53.9337,85400.0
2013-03-18 13:55:00,89.23,89.26,89.21,89.21,105800.0,53.9337,53.9518,53.9216,53.9216,105800.0
2013-03-18 14:00:00,89.2,89.22,89.13,89.16,94700.0,53.9155,53.9276,53.8732,53.8914,94700.0
2013-03-18 14:05:00,89.16,89.2,89.14,89.16,41700.0,53.8914,53.9155,53.8793,53.8914,41700.0
2013-03-18 14:10:00,89.16,89.26,89.15,89.26,46700.0,53.8914,53.9518,53.8853,53.9518,46700.0
2013-03-18 14:15:00,89.26,89.3,89.2,89.28,118400.0,53.9518,53.976,53.9155,53.9639,118400.0
2013-03-18 14:20:00,89.27,89.39,89.27,89.39,93200.0,53.9578,54.0304,53.9578,54.0304,93200.0
2013-03-18 14:25:00,89.38,89.39,89.32,89.38,117200.0,54.0243,54.0304,53.9881,54.0243,117200.0
2013-03-18 14:30:00,89.38,89.38,89.25,89.26,88700.0,54.0243,54.0243,53.9458,53.9518,88700.0
2013-03-18 14:35:00,89.25,89.29,89.23,89.27,65600.0,53.9458,53.9699,53.9337,53.9578,65600.0
2013-03-18 14:40:00,89.27,89.33,89.24,89.33,61100.0,53.9578,53.9941,53.9397,53.9941,61100.0
2013-03-18 14:45:00,89.33,89.33,89.26,89.3,72200.0,53.9941,53.9941,53.9518,53.976,72200.0
2013-03-18 14:50:00,89.29,89.3,89.19,89.24,58300.0,53.9699,53.976,53.9095,53.9397,58300.0
2013-03-18 14:55:00,89.23,89.24,89.03,89.05,107800.0,53.9337,53.9397,53.8128,53.8249,107800.0
2013-03-18 15:00:00,89.05,89.09,89.02,89.03,108500.0,53.8249,53.849,53.8067,53.8128,108500.0
2013-03-18 15:05:00,89.03,89.08,89.01,89.06,100600.0,53.8128,53.843,53.8007,53.8309,100600.0
2013-03-18 15:10:00,89.05,89.17,89.05,89.06,86200.0,53.8249,53.8974,53.8249,53.8309,86200.0
2013-03-18 15:15:00,89.06,89.09,88.9,88.95,178500.0,53.8309,53.849,53.7342,53.7644,178500.0
2013-03-18 15:20:00,88.95,88.99,88.83,88.88,205700.0,53.7644,53.7886,53.6919,53.7221,205700.0
2013-03-18 15:25:00,88.88,88.93,88.76,88.78,230400.0,53.7221,53.7523,53.6496,53.6617,230400.0
2013-03-18 15:30:00,88.78,88.81,88.73,88.77,184500.0,53.6617,53.6798,53.6314,53.6556,184500.0
2013-03-18 15:35:00,88.76,88.79,88.68,88.7,233500.0,53.6496,53.6677,53.6012,53.6133,233500.0
2013-03-18 15:40:00,88.7,88.78,88.64,88.72,360600.0,53.6133,53.6617,53.577,53.6254,360600.0
2013-03-18 15:45:00,88.72,88.8,88.7,88.75,236900.0,53.6254,53.6738,53.6133,53.6435,236900.0
2013-03-18 15:50:00,88.74,88.76,88.67,88.75,430500.0,53.6375,53.6496,53.5952,53.6435,430500.0
2013-03-18 15:55:00,88.75,88.8,88.68,88.78,601100.0,53.6435,53.6738,53.6012,53.6617,601100.0
2013-03-19 09:30:00,88.99,89.09,88.83,89.05,193600.0,53.7886,53.849,53.6919,53.8249,193600.0
2013-03-19 09:35:00,89.03,89.06,88.8,88.8,121100.0,53.8128,53.8309,53.6738,53.6738,121100.0
2013-03-19 09:40:00,88.8,88.85,88.79,88.82,139100.0,53.6738,53.704,53.6677,53.6858,139100.0
2013-03-19 09:45:00,88.81,88.87,88.81,88.86,86400.0,53.6798,53.7161,53.6798,53.71,86400.0
2013-03-19 09:50:00,88.86,88.95,88.85,88.91,89900.0,53.71,53.7644,53.704,53.7402,89900.0
2013-03-19 09:55:00,88.91,88.93,88.83,88.89,102200.0,53.7402,53.7523,53.6919,53.7282,102200.0
2013-03-19 10:00:00,88.89,88.93,88.83,88.88,99000.0,53.7282,53.7523,53.6919,53.7221,99000.0
2013-03-19 10:05:00,88.87,88.88,88.79,88.83,142800.0,53.7161,53.7221,53.6677,53.6919,142800.0
2013-03-19 10:10:00,88.83,88.83,88.77,88.77,183300.0,53.6919,53.6919,53.6556,53.6556,183300.0
2013-03-19 10:15:00,88.77,88.83,88.76,88.82,80800.0,53.6556,53.6919,53.6496,53.6858,80800.0
2013-03-19 10:20:00,88.82,88.88,88.77,88.78,113900.0,53.6858,53.7221,53.6556,53.6617,113900.0
2013-03-19 10:25:00,88.78,88.82,88.72,88.77,146800.0,53.6617,53.6858,53.6254,53.6556,146800.0
2013-03-19 10:30:00,88.76,88.81,88.62,88.66,171700.0,53.6496,53.6798,53.565,53.5891,171700.0
2013-03-19 10:35:00,88.65,88.72,88.62,88.7,66200.0,53.5831,53.6254,53.565,53.6133,66200.0
2013-03-19 10:40:00,88.71,88.77,88.66,88.77,57600.0,53.6194,53.6556,53.5891,53.6556,57600.0
2013-03-19 10:45:00,88.77,88.77,88.52,88.52,143700.0,53.6556,53.6556,53.5045,53.5045,143700.0
2013-03-19 10:50:00,88.53,88.64,88.51,88.64,103500.0,53.5106,53.577,53.4985,53.577,103500.0
2013-03-19 10:55:00,88.62,88.64,88.54,88.64,71500.0,53.565,53.577,53.5166,53.577,71500.0
2013-03-19 11:00:00,88.65,88.66,88.5,88.54,139200.0,53.5831,53.5891,53.4924,53.5166,139200.0
2013-03-19 11:05:00,88.54,88.59,88.51,88.56,80900.0,53.5166,53.5468,53.4985,53.5287,80900.0
2013-03-19 11:10:00,88.57,88.64,88.57,88.62,64000.0,53.5347,53.577,53.5347,53.565,64000.0
2013-03-19 11:15:00,88.61,88.67,88.57,88.63,81100.0,53.5589,53.5952,53.5347,53.571,81100.0
2013-03-19 11:20:00,88.62,88.65,88.59,88.62,102600.0,53.565,53.5831,53.5468,53.565,102600.0
2013-03-19 11:25:00,88.61,88.65,88.59,88.61,133200.0,53.5589,53.5831,53.5468,53.5589,133200.0
2013-03-19 11:30:00,88.6,88.64,88.56,88.57,109700.0,53.5529,53.577,53.5287,53.5347,109700.0
2013-03-19 11:35:00,88.56,88.56,88.43,88.45,103300.0,53.5287,53.5287,53.4501,53.4622,103300.0
2013-03-19 11:40:00,88.45,88.54,88.42,88.51,95800.0,53.4622,53.5166,53.4441,53.4985,95800.0
2013-03-19 11:45:00,88.51,88.51,88.28,88.29,138400.0,53.4985,53.4985,53.3595,53.3655,138400.0
2013-03-19 11:50:00,88.3,88.33,88.23,88.29,136900.0,53.3715,53.3897,53.3292,53.3655,136900.0
2013-03-19 11:55:00,88.28,88.28,88.06,88.17,209600.0,53.3595,53.3595,53.2265,53.293,209600.0
2013-03-19 12:00:00,88.16,88.32,88.16,88.3,126500.0,53.2869,53.3836,53.2869,53.3715,126500.0
2013-03-19 12:05:00,88.31,88.31,88.18,88.21,96100.0,53.3776,53.3776,53.299,53.3171,96100.0
2013-03-19 12:10:00,88.2,88.2,88.03,88.1,97600.0,53.3111,53.3111,53.2083,53.2507,97600.0
2013-03-19 12:15:00,88.1,88.12,88.03,88.08,118500.0,53.2507,53.2627,53.2083,53.2386,118500.0
2013-03-19 12:20:00,88.09,88.14,88.05,88.12,97400.0,53.2446,53.2748,53.2204,53.2627,97400.0
2013-03-19 12:25:00,88.11,88.21,88.08,88.16,137400.0,53.2567,53.3171,53.2386,53.2869,137400.0
2013-03-19 12:30:00,88.16,88.18,88.1,88.11,112400.0,53.2869,53.299,53.2507,53.2567,112400.0
2013-03-19 12:35:00,88.1,88.19,88.1,88.18,47400.0,53.2507,53.3051,53.2507,53.299,47400.0
2013-03-19 12:40:00,88.18,88.29,88.17,88.27,65600.0,53.299,53.3655,53.293,53.3534,65600.0
2013-03-19 12:45:00,88.27,88.28,88.19,88.23,55200.0,53.3534,53.3595,53.3051,53.3292,55200.0
2013-03-19 12:50:00,88.23,88.26,88.2,88.22,72500.0,53.3292,53.3474,53.3111,53.3232,72500.0
2013-03-19 12:55:00,88.2,88.25,88.17,88.24,69700.0,53.3111,53.3413,53.293,53.3353,69700.0
2013-03-19 13:00:00,88.24,88.25,88.21,88.22,68000.0,53.3353,53.3413,53.3171,53.3232,68000.0
2013-03-19 13:05:00,88.22,88.29,88.19,88.22,63900.0,53.3232,53.3655,53.3051,53.3232,63900.0
2013-03-19 13:10:00,88.22,88.23,88.15,88.16,93300.0,53.3232,53.3292,53.2809,53.2869,93300.0
2013-03-19 13:15:00,88.15,88.16,88.04,88.06,78800.0,53.2809,53.2869,53.2144,53.2265,78800.0
2013-03-19 13:20:00,88.07,88.11,88.02,88.07,75100.0,53.2325,53.2567,53.2023,53.2325,75100.0
2013-03-19 13:25:00,88.07,88.13,88.04,88.08,63300.0,53.2325,53.2688,53.2144,53.2386,63300.0
2013-03-19 13:30:00,88.08,88.22,88.05,88.22,144300.0,53.2386,53.3232,53.2204,53.3232,144300.0
2013-03-19 13:35:00,88.23,88.23,88.03,88.08,122700.0,53.3292,53.3292,53.2083,53.2386,122700.0
2013-03-19 13:40:00,88.07,88.16,88.05,88.15,98600.0,53.2325,53.2869,53.2204,53.2809,98600.0
2013-03-19 13:45:00,88.16,88.29,88.16,88.27,120800.0,53.2869,53.3655,53.2869,53.3534,120800.0
2013-03-19 13:50:00,88.27,88.3,88.2,88.22,82800.0,53.3534,53.3715,53.3111,53.3232,82800.0
2013-03-19 13:55:00,88.21,88.36,88.21,88.31,55700.0,53.3171,53.4078,53.3171,53.3776,55700.0
2013-03-19 14:00:00,88.31,88.42,88.31,88.42,126300.0,53.3776,53.4441,53.3776,53.4441,126300.0
2013-03-19 14:05:00,88.42,88.53,88.42,88.5,122100.0,53.4441,53.5106,53.4441,53.4924,122100.0
2013-03-19 14:10:00,88.5,88.53,88.35,88.36,84100.0,53.4924,53.5106,53.4018,53.4078,84100.0
2013-03-19 14:15:00,88.36,88.41,88.24,88.24,127000.0,53.4078,53.438,53.3353,53.3353,127000.0
2013-03-19 14:20:00,88.24,88.46,88.19,88.46,91000.0,53.3353,53.4683,53.3051,53.4683,91000.0
2013-03-19 14:25:00,88.45,88.51,88.37,88.43,129000.0,53.4622,53.4985,53.4139,53.4501,129000.0
2013-03-19 14:30:00,88.44,88.63,88.42,88.55,131200.0,53.4562,53.571,53.4441,53.5226,131200.0
2013-03-19 14:35:00,88.55,88.56,88.47,88.51,74300.0,53.5226,53.5287,53.4743,53.4985,74300.0
2013-03-19 14:40:00,88.51,88.52,88.38,88.42,85900.0,53.4985,53.5045,53.4199,53.4441,85900.0
2013-03-19 14:45:00,88.42,88.47,88.38,88.39,89400.0,53.4441,53.4743,53.4199,53.4259,89400.0
2013-03-19 14:50:00,88.39,88.41,88.33,88.39,89900.0,53.4259,53.438,53.3897,53.4259,89900.0
2013-03-19 14:55:00,88.37,88.37,88.3,88.34,61700.0,53.4139,53.4139,53.3715,53.3957,61700.0
2013-03-19 15:00:00,88.35,88.45,88.35,88.37,94000.0,53.4018,53.4622,53.4018,53.4139,94000.0
2013-03-19 15:05:00,88.36,88.36,88.25,88.3,131000.0,53.4078,53.4078,53.3413,53.3715,131000.0
2013-03-19 15:10:00,88.31,88.79,88.28,88.75,269000.0,53.3776,53.6677,53.3595,53.6435,269000.0
2013-03-19 15:15:00,88.74,88.87,88.48,88.48,243100.0,53.6375,53.7161,53.4803,53.4803,243100.0
2013-03-19 15:20:00,88.47,88.51,88.31,88.33,223000.0,53.4743,53.4985,53.3776,53.3897,223000.0
2013-03-19 15:25:00,88.33,88.44,88.33,88.42,156500.0,53.3897,53.4562,53.3897,53.4441,156500.0
2013-03-19 15:30:00,88.42,88.46,88.32,88.44,152800.0,53.4441,53.4683,53.3836,53.4562,152800.0
2013-03-19 15:35:00,88.44,88.59,88.44,88.56,139900.0,53.4562,53.5468,53.4562,53.5287,139900.0
2013-03-19 15:40:00,88.57,88.57,88.44,88.48,176000.0,53.5347,53.5347,53.4562,53.4803,176000.0
2013-03-19 15:45:00,88.49,88.58,88.48,88.55,236900.0,53.4864,53.5408,53.4803,53.5226,236900.0
2013-03-19 15:50:00,88.54,88.71,88.54,88.7,275300.0,53.5166,53.6194,53.5166,53.6133,275300.0
2013-03-19 15:55:00,88.7,88.72,88.59,88.62,630200.0,53.6133,53.6254,53.5468,53.565,630200.0
2013-03-20 09:30:00,88.95,89.21,88.78,88.83,376600.0,53.7644,53.9216,53.6617,53.6919,376600.0
2013-03-20 09:35:00,88.83,88.99,88.8,88.91,217600.0,53.6919,53.7886,53.6738,53.7402,217600.0
2013-03-20 09:40:00,88.92,88.99,88.84,88.97,122100.0,53.7463,53.7886,53.6979,53.7765,122100.0
2013-03-20 09:45:00,88.98,88.99,88.88,88.97,109100.0,53.7826,53.7886,53.7221,53.7765,109100.0
2013-03-20 09:50:00,88.97,89.03,88.93,89.0,119300.0,53.7765,53.8128,53.7523,53.7946,119300.0
2013-03-20 09:55:00,89.0,89.05,88.88,88.91,115900.0,53.7946,53.8249,53.7221,53.7402,115900.0
2013-03-20 10:00:00,88.92,88.96,88.85,88.94,113900.0,53.7463,53.7705,53.704,53.7584,113900.0
2013-03-20 10:05:00,88.95,88.98,88.87,88.92,103700.0,53.7644,53.7826,53.7161,53.7463,103700.0
2013-03-20 10:10:00,88.92,88.99,88.89,88.94,125900.0,53.7463,53.7886,53.7282,53.7584,125900.0
2013-03-20 10:15:00,88.95,89.05,88.95,88.99,142000.0,53.7644,53.8249,53.7644,53.7886,142000.0
2013-03-20 10:20:00,88.99,89.02,88.76,88.77,143300.0,53.7886,53.8067,53.6496,53.6556,143300.0
2013-03-20 10:25:00,88.78,88.8,88.67,88.77,106100.0,53.6617,53.6738,53.5952,53.6556,106100.0
2013-03-20 10:30:00,88.78,88.85,88.74,88.82,69400.0,53.6617,53.704,53.6375,53.6858,69400.0
2013-03-20 10:35:00,88.77,88.81,88.5,88.53,211900.0,53.6556,53.6798,53.4924,53.5106,211900.0
2013-03-20 10:40:00,88.54,88.59,88.47,88.47,140100.0,53.5166,53.5468,53.4743,53.4743,140100.0
2013-03-20 10:45:00,88.47,88.54,88.46,88.47,139200.0,53.4743,53.5166,53.4683,53.4743,139200.0
2013-03-20 10:50:00,88.47,88.49,88.42,88.49,79800.0,53.4743,53.4864,53.4441,53.4864,79800.0
2013-03-20 10:55:00,88.49,88.53,88.47,88.53,125700.0,53.4864,53.5106,53.4743,53.5106,125700.0
2013-03-20 11:00:00,88.54,88.59,88.47,88.5,151600.0,53.5166,53.5468,53.4743,53.4924,151600.0
2013-03-20 11:05:00,88.49,88.54,88.49,88.49,65600.0,53.4864,53.5166,53.4864,53.4864,65600.0
2013-03-20 11:10:00,88.51,88.54,88.46,88.46,101900.0,53.4985,53.5166,53.4683,53.4683,101900.0
2013-03-20 11:15:00,88.47,88.48,88.32,88.36,142000.0,53.4743,53.4803,53.3836,53.4078,142000.0
2013-03-20 11:20:00,88.35,88.4,88.33,88.37,96500.0,53.4018,53.432,53.3897,53.4139,96500.0
2013-03-20 11:25:00,88.38,88.43,88.38,88.41,91900.0,53.4199,53.4501,53.4199,53.438,91900.0
2013-03-20 11:30:00,88.41,88.44,88.37,88.39,102700.0,53.438,53.4562,53.4139,53.4259,102700.0
2013-03-20 11:35:00,88.4,88.4,88.35,88.37,101100.0,53.432,53.432,53.4018,53.4139,101100.0
2013-03-20 11:40:00,88.38,88.41,88.3,88.31,147200.0,53.4199,53.438,53.3715,53.3776,147200.0
2013-03-20 11:45:00,88.3,88.38,88.3,88.36,107500.0,53.3715,53.4199,53.3715,53.4078,107500.0
2013-03-20 11:50:00,88.36,88.44,88.35,88.44,80100.0,53.4078,53.4562,53.4018,53.4562,80100.0
2013-03-20 11:55:00,88.42,88.44,88.38,88.4,74900.0,53.4441,53.4562,53.4199,53.432,74900.0
2013-03-20 12:00:00,88.4,88.44,88.4,88.42,54300.0,53.432,53.4562,53.432,53.4441,54300.0
2013-03-20 12:05:00,88.42,88.5,88.39,88.46,83600.0,53.4441,53.4924,53.4259,53.4683,83600.0
2013-03-20 12:10:00,88.47,88.55,88.45,88.54,97400.0,53.4743,53.5226,53.4622,53.5166,97400.0
2013-03-20 12:15:00,88.54,88.55,88.45,88.47,84000.0,53.5166,53.5226,53.4622,53.4743,84000.0
2013-03-20 12:20:00,88.47,88.49,88.43,88.49,58900.0,53.4743,53.4864,53.4501,53.4864,58900.0
2013-03-20 12:25:00,88.48,88.56,88.46,88.56,52000.0,53.4803,53.5287,53.4683,53.5287,52000.0
2013-03-20 12:30:00,88.56,88.57,88.54,88.54,62000.0,53.5287,53.5347,53.5166,53.5166,62000.0
2013-03-20 12:35:00,88.54,88.54,88.5,88.5,52000.0,53.5166,53.5166,53.4924,53.4924,52000.0
2013-03-20 12:40:00,88.5,88.57,88.5,88.53,73500.0,53.4924,53.5347,53.4924,53.5106,73500.0
2013-03-20 12:45:00,88.54,88.54,88.44,88.47,126000.0,53.5166,53.5166,53.4562,53.4743,126000.0
2013-03-20 12:50:00,88.47,88.48,88.4,88.4,65400.0,53.4743,53.4803,53.432,53.432,65400.0
2013-03-20 12:55:00,88.41,88.5,88.38,88.49,57700.0,53.438,53.4924,53.4199,53.4864,57700.0
2013-03-20 13:00:00,88.49,88.53,88.48,88.51,25200.0,53.4864,53.5106,53.4803,53.4985,25200.0
2013-03-20 13:05:00,88.51,88.54,88.5,88.54,39300.0,53.4985,53.5166,53.4924,53.5166,39300.0
2013-03-20 13:10:00,88.53,88.58,88.53,88.58,49600.0,53.5106,53.5408,53.5106,53.5408,49600.0
2013-03-20 13:15:00,88.58,88.65,88.57,88.58,78200.0,53.5408,53.5831,53.5347,53.5408,78200.0
2013-03-20 13:20:00,88.58,88.61,88.58,88.61,34600.0,53.5408,53.5589,53.5408,53.5589,34600.0
2013-03-20 13:25:00,88.62,88.63,88.59,88.61,49800.0,53.565,53.571,53.5468,53.5589,49800.0
2013-03-20 13:30:00,88.61,88.61,88.51,88.55,56300.0,53.5589,53.5589,53.4985,53.5226,56300.0
2013-03-20 13:35:00,88.55,88.56,88.48,88.54,55200.0,53.5226,53.5287,53.4803,53.5166,55200.0
2013-03-20 13:40:00,88.53,88.58,88.53,88.55,42000.0,53.5106,53.5408,53.5106,53.5226,42000.0
2013-03-20 13:45:00,88.55,88.55,88.51,88.51,56100.0,53.5226,53.5226,53.4985,53.4985,56100.0
2013-03-20 13:50:00,88.51,88.53,88.44,88.5,53800.0,53.4985,53.5106,53.4562,53.4924,53800.0
2013-03-20 13:55:00,88.49,88.49,88.41,88.41,69600.0,53.4864,53.4864,53.438,53.438,69600.0
2013-03-20 14:00:00,88.41,88.57,88.38,88.48,86300.0,53.438,53.5347,53.4199,53.4803,86300.0
2013-03-20 14:05:00,88.48,88.7,88.47,88.48,88600.0,53.4803,53.6133,53.4743,53.4803,88600.0
2013-03-20 14:10:00,88.48,88.58,88.48,88.58,87800.0,53.4803,53.5408,53.4803,53.5408,87800.0
2013-03-20 14:15:00,88.58,88.76,88.58,88.72,113900.0,53.5408,53.6496,53.5408,53.6254,113900.0
2013-03-20 14:20:00,88.72,88.99,88.72,88.96,210800.0,53.6254,53.7886,53.6254,53.7705,210800.0
2013-03-20 14:25:00,88.96,88.99,88.87,88.9,148500.0,53.7705,53.7886,53.7161,53.7342,148500.0
2013-03-20 14:30:00,88.89,88.91,88.75,88.75,93100.0,53.7282,53.7402,53.6435,53.6435,93100.0
2013-03-20 14:35:00,88.75,88.84,88.71,88.8,170300.0,53.6435,53.6979,53.6194,53.6738,170300.0
2013-03-20 14:40:00,88.79,88.82,88.71,88.76,74700.0,53.6677,53.6858,53.6194,53.6496,74700.0
2013-03-20 14:45:00,88.75,88.83,88.72,88.78,70100.0,53.6435,53.6919,53.6254,53.6617,70100.0
2013-03-20 14:50:00,88.77,88.84,88.76,88.81,131100.0,53.6556,53.6979,53.6496,53.6798,131100.0
2013-03-20 14:55:00,88.81,88.81,88.72,88.74,48200.0,53.6798,53.6798,53.6254,53.6375,48200.0
2013-03-20 15:00:00,88.73,88.73,88.64,88.66,100600.0,53.6314,53.6314,53.577,53.5891,100600.0
2013-03-20 15:05:00,88.66,88.71,88.65,88.69,70200.0,53.5891,53.6194,53.5831,53.6073,70200.0
2013-03-20 15:10:00,88.69,88.75,88.67,88.74,121400.0,53.6073,53.6435,53.5952,53.6375,121400.0
2013-03-20 15:15:00,88.74,88.79,88.73,88.75,94900.0,53.6375,53.6677,53.6314,53.6435,94900.0
2013-03-20 15:20:00,88.75,88.76,88.69,88.71,103000.0,53.6435,53.6496,53.6073,53.6194,103000.0
2013-03-20 15:25:00,88.72,88.75,88.69,88.73,83800.0,53.6254,53.6435,53.6073,53.6314,83800.0
2013-03-20 15:30:00,88.72,88.75,88.65,88.71,81400.0,53.6254,53.6435,53.5831,53.6194,81400.0
2013-03-20 15:35:00,88.7,88.79,88.7,88.76,112200.0,53.6133,53.6677,53.6133,53.6496,112200.0
2013-03-20 15:40:00,88.77,88.93,88.72,88.91,220200.0,53.6556,53.7523,53.6254,53.7402,220200.0
2013-03-20 15:45:00,88.91,88.92,88.82,88.87,256100.0,53.7402,53.7463,53.6858,53.7161,256100.0
2013-03-20 15:50:00,88.87,88.87,88.67,88.68,276600.0,53.7161,53.7161,53.5952,53.6012,276600.0
2013-03-20 15:55:00,88.69,88.7,88.55,88.66,662600.0,53.6073,53.6133,53.5226,53.5891,662600.0
2013-03-21 09:30:00,88.08,88.17,88.01,88.03,384100.0,53.2386,53.293,53.1963,53.2083,384100.0
2013-03-21 09:35:00,88.03,88.16,88.01,88.13,207300.0,53.2083,53.2869,53.1963,53.2688,207300.0
2013-03-21 09:40:00,88.12,88.18,88.1,88.15,127500.0,53.2627,53.299,53.2507,53.2809,127500.0
2013-03-21 09:45:00,88.17,88.24,88.11,88.22,119700.0,53.293,53.3353,53.2567,53.3232,119700.0
2013-03-21 09:50:00,88.2,88.23,88.15,88.16,117100.0,53.3111,53.3292,53.2809,53.2869,117100.0
2013-03-21 09:55:00,88.16,88.34,88.16,88.19,239700.0,53.2869,53.3957,53.2869,53.3051,239700.0
2013-03-21 10:00:00,88.2,88.31,88.15,88.17,221200.0,53.3111,53.3776,53.2809,53.293,221200.0
2013-03-21 10:05:00,88.17,88.17,88.04,88.04,233400.0,53.293,53.293,53.2144,53.2144,233400.0
2013-03-21 10:10:00,88.04,88.12,88.02,88.11,157800.0,53.2144,53.2627,53.2023,53.2567,157800.0
2013-03-21 10:15:00,88.12,88.12,88.03,88.03,145000.0,53.2627,53.2627,53.2083,53.2083,145000.0
2013-03-21 10:20:00,88.03,88.04,87.9,87.92,349000.0,53.2083,53.2144,53.1298,53.1419,349000.0
2013-03-21 10:25:00,87.92,88.04,87.91,88.02,108600.0,53.1419,53.2144,53.1358,53.2023,108600.0
2013-03-21 10:30:00,88.02,88.03,87.92,88.03,150200.0,53.2023,53.2083,53.1419,53.2083,150200.0
2013-03-21 10:35:00,88.02,88.04,87.95,87.95,172400.0,53.2023,53.2144,53.16,53.16,172400.0
2013-03-21 10:40:00,87.95,88.09,87.95,88.01,108900.0,53.16,53.2446,53.16,53.1963,108900.0
2013-03-21 10:45:00,88.01,88.1,88.0,88.06,80000.0,53.1963,53.2507,53.1902,53.2265,80000.0
2013-03-21 10:50:00,88.06,88.08,88.02,88.07,101000.0,53.2265,53.2386,53.2023,53.2325,101000.0
2013-03-21 10:55:00,88.06,88.14,88.05,88.14,160800.0,53.2265,53.2748,53.2204,53.2748,160800.0
2013-03-21 11:00:00,88.13,88.15,88.09,88.11,154800.0,53.2688,53.2809,53.2446,53.2567,154800.0
2013-03-21 11:05:00,88.12,88.21,88.11,88.16,107100.0,53.2627,53.3171,53.2567,53.2869,107100.0
2013-03-21 11:10:00,88.16,88.16,88.08,88.1,71800.0,53.2869,53.2869,53.2386,53.2507,71800.0
2013-03-21 11:15:00,88.1,88.17,88.09,88.17,59800.0,53.2507,53.293,53.2446,53.293,59800.0
2013-03-21 11:20:00,88.17,88.23,88.14,88.23,88500.0,53.293,53.3292,53.2748,53.3292,88500.0
2013-03-21 11:25:00,88.24,88.27,88.19,88.2,73700.0,53.3353,53.3534,53.3051,53.3111,73700.0
2013-03-21 11:30:00,88.2,88.34,88.19,88.31,110000.0,53.3111,53.3957,53.3051,53.3776,110000.0
2013-03-21 11:35:00,88.32,88.44,88.31,88.4,124900.0,53.3836,53.4562,53.3776,53.432,124900.0
2013-03-21 11:40:00,88.41,88.53,88.4,88.53,141900.0,53.438,53.5106,53.432,53.5106,141900.0
2013-03-21 11:45:00,88.52,88.53,88.41,88.43,117400.0,53.5045,53.5106,53.438,53.4501,117400.0
2013-03-21 11:50:00,88.44,88.52,88.43,88.51,208500.0,53.4562,53.5045,53.4501,53.4985,208500.0
2013-03-21 11:55:00,88.5,88.57,88.5,88.55,195600.0,53.4924,53.5347,53.4924,53.5226,195600.0
2013-03-21 12:00:00,88.54,88.56,88.5,88.56,87900.0,53.5166,53.5287,53.4924,53.5287,87900.0
2013-03-21 12:05:00,88.56,88.6,88.54,88.56,113900.0,53.5287,53.5529,53.5166,53.5287,113900.0
2013-03-21 12:10:00,88.56,88.59,88.52,88.57,94000.0,53.5287,53.5468,53.5045,53.5347,94000.0
2013-03-21 12:15:00,88.56,88.57,88.49,88.53,110400.0,53.5287,53.5347,53.4864,53.5106,110400.0
2013-03-21 12:20:00,88.54,88.57,88.51,88.56,65600.0,53.5166,53.5347,53.4985,53.5287,65600.0
2013-03-21 12:25:00,88.56,88.58,88.5,88.52,99400.0,53.5287,53.5408,53.4924,53.5045,99400.0
2013-03-21 12:30:00,88.53,88.55,88.48,88.53,86900.0,53.5106,53.5226,53.4803,53.5106,86900.0
2013-03-21 12:35:00,88.53,88.64,88.5,88.62,105800.0,53.5106,53.577,53.4924,53.565,105800.0
2013-03-21 12:40:00,88.61,88.63,88.53,88.55,82800.0,53.5589,53.571,53.5106,53.5226,82800.0
2013-03-21 12:45:00,88.55,88.59,88.54,88.55,108200.0,53.5226,53.5468,53.5166,53.5226,108200.0
2013-03-21 12:50:00,88.55,88.56,88.48,88.49,43800.0,53.5226,53.5287,53.4803,53.4864,43800.0
2013-03-21 12:55:00,88.49,88.52,88.43,88.45,68600.0,53.4864,53.5045,53.4501,53.4622,68600.0
2013-03-21 13:00:00,88.44,88.46,88.4,88.46,92400.0,53.4562,53.4683,53.432,53.4683,92400.0
2013-03-21 13:05:00,88.45,88.5,88.43,88.45,71500.0,53.4622,53.4924,53.4501,53.4622,71500.0
2013-03-21 13:10:00,88.45,88.51,88.43,88.45,55500.0,53.4622,53.4985,53.4501,53.4622,55500.0
2013-03-21 13:15:00,88.45,88.45,88.37,88.39,152900.0,53.4622,53.4622,53.4139,53.4259,152900.0
2013-03-21 13:20:00,88.39,88.44,88.32,88.34,132700.0,53.4259,53.4562,53.3836,53.3957,132700.0
2013-03-21 13:25:00,88.33,88.42,88.32,88.38,72700.0,53.3897,53.4441,53.3836,53.4199,72700.0
2013-03-21 13:30:00,88.38,88.38,88.14,88.23,133700.0,53.4199,53.4199,53.2748,53.3292,133700.0
2013-03-21 13:35:00,88.23,88.32,88.23,88.31,43800.0,53.3292,53.3836,53.3292,53.3776,43800.0
2013-03-21 13:40:00,88.32,88.32,88.22,88.23,60900.0,53.3836,53.3836,53.3232,53.3292,60900.0
2013-03-21 13:45:00,88.24,88.32,88.21,88.29,96100.0,53.3353,53.3836,53.3171,53.3655,96100.0
2013-03-21 13:50:00,88.28,88.32,88.23,88.23,79900.0,53.3595,53.3836,53.3292,53.3292,79900.0
2013-03-21 13:55:00,88.23,88.28,88.14,88.19,103600.0,53.3292,53.3595,53.2748,53.3051,103600.0
2013-03-21 14:00:00,88.21,88.21,88.01,88.09,204300.0,53.3171,53.3171,53.1963,53.2446,204300.0
2013-03-21 14:05:00,88.08,88.11,88.01,88.1,116200.0,53.2386,53.2567,53.1963,53.2507,116200.0
2013-03-21 14:10:00,88.1,88.29,88.09,88.26,189900.0,53.2507,53.3655,53.2446,53.3474,189900.0
2013-03-21 14:15:00,88.26,88.4,88.26,88.29,145500.0,53.3474,53.432,53.3474,53.3655,145500.0
2013-03-21 14:20:00,88.29,88.29,88.18,88.25,78200.0,53.3655,53.3655,53.299,53.3413,78200.0
2013-03-21 14:25:00,88.26,88.31,88.17,88.2,100500.0,53.3474,53.3776,53.293,53.3111,100500.0
2013-03-21 14:30:00,88.21,88.26,88.19,88.22,66700.0,53.3171,53.3474,53.3051,53.3232,66700.0
2013-03-21 14:35:00,88.21,88.23,88.13,88.16,92500.0,53.3171,53.3292,53.2688,53.2869,92500.0
2013-03-21 14:40:00,88.15,88.24,88.14,88.22,69800.0,53.2809,53.3353,53.2748,53.3232,69800.0
2013-03-21 14:45:00,88.23,88.27,88.19,88.23,59300.0,53.3292,53.3534,53.3051,53.3292,59300.0
2013-03-21 14:50:00,88.23,88.29,88.23,88.26,66200.0,53.3292,53.3655,53.3292,53.3474,66200.0
2013-03-21 14:55:00,88.27,88.33,88.26,88.29,61400.0,53.3534,53.3897,53.3474,53.3655,61400.0
2013-03-21 15:00:00,88.28,88.41,88.28,88.4,83800.0,53.3595,53.438,53.3595,53.432,83800.0
2013-03-21 15:05:00,88.41,88.42,88.35,88.37,111400.0,53.438,53.4441,53.4018,53.4139,111400.0
2013-03-21 15:10:00,88.37,88.44,88.36,88.41,124800.0,53.4139,53.4562,53.4078,53.438,124800.0
2013-03-21 15:15:00,88.41,88.42,88.31,88.34,143600.0,53.438,53.4441,53.3776,53.3957,143600.0
2013-03-21 15:20:00,88.33,88.41,88.31,88.38,97300.0,53.3897,53.438,53.3776,53.4199,97300.0
2013-03-21 15:25:00,88.39,88.5,88.38,88.49,179300.0,53.4259,53.4924,53.4199,53.4864,179300.0
2013-03-21 15:30:00,88.49,88.53,88.45,88.51,213500.0,53.4864,53.5106,53.4622,53.4985,213500.0
2013-03-21 15:35:00,88.51,88.54,88.47,88.49,263600.0,53.4985,53.5166,53.4743,53.4864,263600.0
2013-03-21 15:40:00,88.49,88.49,88.4,88.42,161000.0,53.4864,53.4864,53.432,53.4441,161000.0
2013-03-21 15:45:00,88.42,88.45,88.28,88.34,292000.0,53.4441,53.4622,53.3595,53.3957,292000.0
2013-03-21 15:50:00,88.35,88.37,88.29,88.32,246600.0,53.4018,53.4139,53.3655,53.3836,246600.0
2013-03-21 15:55:00,88.32,88.32,88.12,88.15,654900.0,53.3836,53.3836,53.2627,53.2809,654900.0
2013-03-22 09:30:00,88.33,88.6,88.33,88.57,273800.0,53.3897,53.5529,53.3897,53.5347,273800.0
2013-03-22 09:35:00,88.57,88.61,88.38,88.54,152400.0,53.5347,53.5589,53.4199,53.5166,152400.0
2013-03-22 09:40:00,88.55,88.57,88.5,88.55,153300.0,53.5226,53.5347,53.4924,53.5226,153300.0
2013-03-22 09:45:00,88.54,88.55,88.32,88.34,150000.0,53.5166,53.5226,53.3836,53.3957,150000.0
2013-03-22 09:50:00,88.34,88.59,88.33,88.59,113500.0,53.3957,53.5468,53.3897,53.5468,113500.0
2013-03-22 09:55:00,88.58,88.6,88.48,88.59,119800.0,53.5408,53.5529,53.4803,53.5468,119800.0
2013-03-22 10:00:00,88.59,88.71,88.56,88.65,201900.0,53.5468,53.6194,53.5287,53.5831,201900.0
2013-03-22 10:05:00,88.65,88.94,88.64,88.94,149700.0,53.5831,53.7584,53.577,53.7584,149700.0
2013-03-22 10:10:00,88.93,89.0,88.88,88.99,194900.0,53.7523,53.7946,53.7221,53.7886,194900.0
2013-03-22 10:15:00,89.0,89.15,89.0,89.14,250300.0,53.7946,53.8853,53.7946,53.8793,250300.0
2013-03-22 10:20:00,89.15,89.24,89.06,89.06,224000.0,53.8853,53.9397,53.8309,53.8309,224000.0
2013-03-22 10:25:00,89.06,89.21,89.06,89.19,135800.0,53.8309,53.9216,53.8309,53.9095,135800.0
2013-03-22 10:30:00,89.19,89.2,88.97,88.98,117000.0,53.9095,53.9155,53.7765,53.7826,117000.0
2013-03-22 10:35:00,88.99,89.02,88.95,88.98,87500.0,53.7886,53.8067,53.7644,53.7826,87500.0
2013-03-22 10:40:00,88.99,89.0,88.93,88.99,81000.0,53.7886,53.7946,53.7523,53.7886,81000.0
2013-03-22 10:45:00,88.99,89.08,88.87,88.91,106600.0,53.7886,53.843,53.7161,53.7402,106600.0
2013-03-22 10:50:00,88.91,88.96,88.84,88.96,116300.0,53.7402,53.7705,53.6979,53.7705,116300.0
2013-03-22 10:55:00,88.95,88.97,88.92,88.93,65300.0,53.7644,53.7765,53.7463,53.7523,65300.0
2013-03-22 11:00:00,88.93,89.06,88.92,88.95,110300.0,53.7523,53.8309,53.7463,53.7644,110300.0
2013-03-22 11:05:00,88.97,89.02,88.92,88.92,63200.0,53.7765,53.8067,53.7463,53.7463,63200.0
2013-03-22 11:10:00,88.93,88.99,88.86,88.88,57800.0,53.7523,53.7886,53.71,53.7221,57800.0
2013-03-22 11:15:00,88.89,89.03,88.89,89.0,73100.0,53.7282,53.8128,53.7282,53.7946,73100.0
2013-03-22 11:20:00,89.01,89.03,88.94,88.96,47600.0,53.8007,53.8128,53.7584,53.7705,47600.0
2013-03-22 11:25:00,88.96,89.08,88.93,89.02,90100.0,53.7705,53.843,53.7523,53.8067,90100.0
2013-03-22 11:30:00,89.03,89.14,88.98,89.1,57400.0,53.8128,53.8793,53.7826,53.8551,57400.0
2013-03-22 11:35:00,89.1,89.17,89.09,89.11,71200.0,53.8551,53.8974,53.849,53.8611,71200.0
2013-03-22 11:40:00,89.12,89.12,89.0,89.03,26800.0,53.8672,53.8672,53.7946,53.8128,26800.0
2013-03-22 11:45:00,89.01,89.01,88.89,88.94,64800.0,53.8007,53.8007,53.7282,53.7584,64800.0
2013-03-22 11:50:00,88.94,88.94,88.86,88.91,81400.0,53.7584,53.7584,53.71,53.7402,81400.0
2013-03-22 11:55:00,88.9,88.94,88.87,88.91,64500.0,53.7342,53.7584,53.7161,53.7402,64500.0
2013-03-22 12:00:00,88.92,88.97,88.89,88.91,49500.0,53.7463,53.7765,53.7282,53.7402,49500.0
2013-03-22 12:05:00,88.91,88.92,88.81,88.83,64100.0,53.7402,53.7463,53.6798,53.6919,64100.0
2013-03-22 12:10:00,88.83,88.88,88.73,88.76,87600.0,53.6919,53.7221,53.6314,53.6496,87600.0
2013-03-22 12:15:00,88.77,88.85,88.76,88.85,71700.0,53.6556,53.704,53.6496,53.704,71700.0
2013-03-22 12:20:00,88.85,88.88,88.83,88.88,72200.0,53.704,53.7221,53.6919,53.7221,72200.0
2013-03-22 12:25:00,88.89,88.89,88.83,88.89,55500.0,53.7282,53.7282,53.6919,53.7282,55500.0
2013-03-22 12:30:00,88.88,88.92,88.83,88.89,56300.0,53.7221,53.7463,53.6919,53.7282,56300.0
2013-03-22 12:35:00,88.89,88.95,88.86,88.91,59500.0,53.7282,53.7644,53.71,53.7402,59500.0
2013-03-22 12:40:00,88.92,88.93,88.87,88.88,69900.0,53.7463,53.7523,53.7161,53.7221,69900.0
2013-03-22 12:45:00,88.88,88.89,88.84,88.87,46900.0,53.7221,53.7282,53.6979,53.7161,46900.0
2013-03-22 12:50:00,88.88,88.92,88.84,88.88,47000.0,53.7221,53.7463,53.6979,53.7221,47000.0
2013-03-22 12:55:00,88.88,88.9,88.83,88.9,71900.0,53.7221,53.7342,53.6919,53.7342,71900.0
2013-03-22 13:00:00,88.9,88.93,88.81,88.87,83300.0,53.7342,53.7523,53.6798,53.7161,83300.0
2013-03-22 13:05:00,88.85,88.95,88.84,88.91,55700.0,53.704,53.7644,53.6979,53.7402,55700.0
2013-03-22 13:10:00,88.92,88.96,88.9,88.94,44700.0,53.7463,53.7705,53.7342,53.7584,44700.0
2013-03-22 13:15:00,88.95,88.98,88.88,88.9,35800.0,53.7644,53.7826,53.7221,53.7342,35800.0
2013-03-22 13:20:00,88.91,88.98,88.9,88.95,47100.0,53.7402,53.7826,53.7342,53.7644,47100.0
2013-03-22 13:25:00,88.95,89.06,88.95,89.04,74100.0,53.7644,53.8309,53.7644,53.8188,74100.0
2013-03-22 13:30:00,89.04,89.09,88.99,89.03,82100.0,53.8188,53.849,53.7886,53.8128,82100.0
2013-03-22 13:35:00,89.03,89.05,89.01,89.02,51000.0,53.8128,53.8249,53.8007,53.8067,51000.0
2013-03-22 13:40:00,89.03,89.05,89.01,89.01,42100.0,53.8128,53.8249,53.8007,53.8007,42100.0
2013-03-22 13:45:00,89.01,89.06,89.0,89.06,64100.0,53.8007,53.8309,53.7946,53.8309,64100.0
2013-03-22 13:50:00,89.06,89.1,89.05,89.09,53800.0,53.8309,53.8551,53.8249,53.849,53800.0
2013-03-22 13:55:00,89.1,89.1,89.05,89.08,79800.0,53.8551,53.8551,53.8249,53.843,79800.0
2013-03-22 14:00:00,89.08,89.09,89.04,89.08,88900.0,53.843,53.849,53.8188,53.843,88900.0
2013-03-22 14:05:00,89.08,89.09,88.98,88.98,76600.0,53.843,53.849,53.7826,53.7826,76600.0
2013-03-22 14:10:00,88.98,89.11,88.98,89.07,102000.0,53.7826,53.8611,53.7826,53.837,102000.0
2013-03-22 14:15:00,89.07,89.11,89.04,89.1,44000.0,53.837,53.8611,53.8188,53.8551,44000.0
2013-03-22 14:20:00,89.1,89.2,89.1,89.2,118600.0,53.8551,53.9155,53.8551,53.9155,118600.0
2013-03-22 14:25:00,89.2,89.21,89.15,89.18,125400.0,53.9155,53.9216,53.8853,53.9034,125400.0
2013-03-22 14:30:00,89.18,89.18,89.05,89.06,91100.0,53.9034,53.9034,53.8249,53.8309,91100.0
2013-03-22 14:35:00,89.07,89.15,89.06,89.14,36300.0,53.837,53.8853,53.8309,53.8793,36300.0
2013-03-22 14:40:00,89.14,89.16,89.1,89.12,32500.0,53.8793,53.8914,53.8551,53.8672,32500.0
2013-03-22 14:45:00,89.12,89.15,89.11,89.14,29000.0,53.8672,53.8853,53.8611,53.8793,29000.0
2013-03-22 14:50:00,89.15,89.15,89.07,89.07,47400.0,53.8853,53.8853,53.837,53.837,47400.0
2013-03-22 14:55:00,89.07,89.09,89.03,89.07,44500.0,53.837,53.849,53.8128,53.837,44500.0
2013-03-22 15:00:00,89.07,89.11,89.06,89.09,73800.0,53.837,53.8611,53.8309,53.849,73800.0
2013-03-22 15:05:00,89.09,89.09,89.02,89.04,87100.0,53.849,53.849,53.8067,53.8188,87100.0
2013-03-22 15:10:00,89.03,89.06,89.02,89.03,43900.0,53.8128,53.8309,53.8067,53.8128,43900.0
2013-03-22 15:15:00,89.03,89.04,88.99,88.99,36600.0,53.8128,53.8188,53.7886,53.7886,36600.0
2013-03-22 15:20:00,88.99,89.04,88.95,89.04,267300.0,53.7886,53.8188,53.7644,53.8188,267300.0
2013-03-22 15:25:00,89.04,89.06,89.0,89.04,92800.0,53.8188,53.8309,53.7946,53.8188,92800.0
2013-03-22 15:30:00,89.04,89.1,89.04,89.1,148300.0,53.8188,53.8551,53.8188,53.8551,148300.0
2013-03-22 15:35:00,89.1,89.17,89.08,89.17,207900.0,53.8551,53.8974,53.843,53.8974,207900.0
2013-03-22 15:40:00,89.16,89.19,89.11,89.15,220000.0,53.8914,53.9095,53.8611,53.8853,220000.0
2013-03-22 15:45:00,89.14,89.18,89.04,89.05,269400.0,53.8793,53.9034,53.8188,53.8249,269400.0
2013-03-22 15:50:00,89.05,89.08,89.02,89.02,167800.0,53.8249,53.843,53.8067,53.8067,167800.0
2013-03-22 15:55:00,89.02,89.29,89.0,89.29,662900.0,53.8067,53.9699,53.7946,53.9699,662900.0
2013-03-25 09:30:00,89.5,89.61,89.43,89.43,254600.0,54.0969,54.1633,54.0546,54.0546,254600.0
2013-03-25 09:35:00,89.44,89.66,89.36,89.65,129500.0,54.0606,54.1936,54.0122,54.1875,129500.0
2013-03-25 09:40:00,89.64,89.68,89.61,89.65,105200.0,54.1815,54.2057,54.1633,54.1875,105200.0
2013-03-25 09:45:00,89.65,89.8,89.64,89.78,185300.0,54.1875,54.2782,54.1815,54.2661,185300.0
2013-03-25 09:50:00,89.79,89.79,89.66,89.7,111300.0,54.2721,54.2721,54.1936,54.2177,111300.0
2013-03-25 09:55:00,89.7,89.77,89.7,89.76,125800.0,54.2177,54.2601,54.2177,54.254,125800.0
2013-03-25 10:00:00,89.78,89.81,89.73,89.76,110900.0,54.2661,54.2842,54.2359,54.254,110900.0
2013-03-25 10:05:00,89.75,89.84,89.74,89.82,121900.0,54.248,54.3024,54.2419,54.2903,121900.0
2013-03-25 10:10:00,89.82,89.83,89.72,89.75,152800.0,54.2903,54.2963,54.2298,54.248,152800.0
2013-03-25 10:15:00,89.76,89.9,89.75,89.9,146200.0,54.254,54.3386,54.248,54.3386,146200.0
2013-03-25 10:20:00,89.9,89.9,89.75,89.75,140200.0,54.3386,54.3386,54.248,54.248,140200.0
2013-03-25 10:25:00,89.76,89.76,89.63,89.64,114600.0,54.254,54.254,54.1754,54.1815,114600.0
2013-03-25 10:30:00,89.64,89.65,89.57,89.58,124200.0,54.1815,54.1875,54.1392,54.1452,124200.0
2013-03-25 10:35:00,89.57,89.59,89.44,89.47,135200.0,54.1392,54.1513,54.0606,54.0787,135200.0
2013-03-25 10:40:00,89.47,89.47,89.34,89.39,95800.0,54.0787,54.0787,54.0002,54.0304,95800.0
2013-03-25 10:45:00,89.37,89.37,89.17,89.31,152900.0,54.0183,54.0183,53.8974,53.982,152900.0
2013-03-25 10:50:00,89.3,89.31,89.23,89.26,65900.0,53.976,53.982,53.9337,53.9518,65900.0
2013-03-25 10:55:00,89.27,89.28,89.05,89.08,154600.0,53.9578,53.9639,53.8249,53.843,154600.0
2013-03-25 11:00:00,89.08,89.28,89.05,89.25,167600.0,53.843,53.9639,53.8249,53.9458,167600.0
2013-03-25 11:05:00,89.26,89.41,89.25,89.4,105600.0,53.9518,54.0425,53.9458,54.0364,105600.0
2013-03-25 11:10:00,89.39,89.41,89.25,89.3,81200.0,54.0304,54.0425,53.9458,53.976,81200.0
2013-03-25 11:15:00,89.29,89.29,89.05,89.05,117900.0,53.9699,53.9699,53.8249,53.8249,117900.0
2013-03-25 11:20:00,89.05,89.12,89.01,89.1,139600.0,53.8249,53.8672,53.8007,53.8551,139600.0
2013-03-25 11:25:00,89.1,89.18,89.08,89.09,93400.0,53.8551,53.9034,53.843,53.849,93400.0
2013-03-25 11:30:00,89.1,89.18,89.02,89.18,89000.0,53.8551,53.9034,53.8067,53.9034,89000.0
2013-03-25 11:35:00,89.17,89.24,89.14,89.2,69200.0,53.8974,53.9397,53.8793,53.9155,69200.0
2013-03-25 11:40:00,89.21,89.24,89.14,89.22,55500.0,53.9216,53.9397,53.8793,53.9276,55500.0
2013-03-25 11:45:00,89.22,89.25,89.13,89.23,55600.0,53.9276,53.9458,53.8732,53.9337,55600.0
2013-03-25 11:50:00,89.24,89.26,89.13,89.15,69200.0,53.9397,53.9518,53.8732,53.8853,69200.0
2013-03-25 11:55:00,89.16,89.21,89.13,89.18,43100.0,53.8914,53.9216,53.8732,53.9034,43100.0
2013-03-25 12:00:00,89.17,89.2,89.11,89.11,53800.0,53.8974,53.9155,53.8611,53.8611,53800.0
2013-03-25 12:05:00,89.12,89.14,89.06,89.11,137400.0,53.8672,53.8793,53.8309,53.8611,137400.0
2013-03-25 12:10:00,89.1,89.13,89.06,89.08,200200.0,53.8551,53.8732,53.8309,53.843,200200.0
2013-03-25 12:15:00,89.09,89.09,89.04,89.05,77800.0,53.849,53.849,53.8188,53.8249,77800.0
2013-03-25 12:20:00,89.05,89.05,89.01,89.02,102300.0,53.8249,53.8249,53.8007,53.8067,102300.0
2013-03-25 12:25:00,89.02,89.07,89.01,89.02,134900.0,53.8067,53.837,53.8007,53.8067,134900.0
2013-03-25 12:30:00,89.02,89.1,89.01,89.02,192500.0,53.8067,53.8551,53.8007,53.8067,192500.0
2013-03-25 12:35:00,89.03,89.06,89.01,89.04,81900.0,53.8128,53.8309,53.8007,53.8188,81900.0
2013-03-25 12:40:00,89.05,89.08,89.04,89.06,49000.0,53.8249,53.843,53.8188,53.8309,49000.0
2013-03-25 12:45:00,89.06,89.1,89.04,89.09,94600.0,53.8309,53.8551,53.8188,53.849,94600.0
2013-03-25 12:50:00,89.09,89.09,88.95,88.95,164000.0,53.849,53.849,53.7644,53.7644,164000.0
2013-03-25 12:55:00,88.96,89.0,88.9,88.93,77500.0,53.7705,53.7946,53.7342,53.7523,77500.0
2013-03-25 13:00:00,88.92,88.92,88.84,88.87,94000.0,53.7463,53.7463,53.6979,53.7161,94000.0
2013-03-25 13:05:00,88.88,88.88,88.71,88.72,120400.0,53.7221,53.7221,53.6194,53.6254,120400.0
2013-03-25 13:10:00,88.72,88.78,88.66,88.68,126300.0,53.6254,53.6617,53.5891,53.6012,126300.0
2013-03-25 13:15:00,88.68,88.78,88.67,88.7,66900.0,53.6012,53.6617,53.5952,53.6133,66900.0
2013-03-25 13:20:00,88.71,88.8,88.7,88.78,20800.0,53.6194,53.6738,53.6133,53.6617,20800.0
2013-03-25 13:25:00,88.78,88.88,88.76,88.84,63900.0,53.6617,53.7221,53.6496,53.6979,63900.0
2013-03-25 13:30:00,88.84,88.84,88.75,88.81,56900.0,53.6979,53.6979,53.6435,53.6798,56900.0
2013-03-25 13:35:00,88.82,88.83,88.72,88.74,119400.0,53.6858,53.6919,53.6254,53.6375,119400.0
2013-03-25 13:40:00,88.75,88.87,88.73,88.86,112000.0,53.6435,53.7161,53.6314,53.71,112000.0
2013-03-25 13:45:00,88.87,89.04,88.85,89.0,152100.0,53.7161,53.8188,53.704,53.7946,152100.0
2013-03-25 13:50:00,89.0,89.02,88.94,88.98,118700.0,53.7946,53.8067,53.7584,53.7826,118700.0
2013-03-25 13:55:00,88.98,89.08,88.94,88.94,120700.0,53.7826,53.843,53.7584,53.7584,120700.0
2013-03-25 14:00:00,88.95,88.96,88.89,88.91,64500.0,53.7644,53.7705,53.7282,53.7402,64500.0
2013-03-25 14:05:00,88.92,88.95,88.9,88.94,49400.0,53.7463,53.7644,53.7342,53.7584,49400.0
2013-03-25 14:10:00,88.95,89.0,88.9,88.92,104600.0,53.7644,53.7946,53.7342,53.7463,104600.0
2013-03-25 14:15:00,88.93,89.05,88.93,89.01,68000.0,53.7523,53.8249,53.7523,53.8007,68000.0
2013-03-25 14:20:00,89.01,89.11,88.99,89.03,86500.0,53.8007,53.8611,53.7886,53.8128,86500.0
2013-03-25 14:25:00,89.03,89.03,88.97,89.0,46400.0,53.8128,53.8128,53.7765,53.7946,46400.0
2013-03-25 14:30:00,89.0,89.01,88.87,88.89,85900.0,53.7946,53.8007,53.7161,53.7282,85900.0
2013-03-25 14:35:00,88.89,88.93,88.83,88.92,102200.0,53.7282,53.7523,53.6919,53.7463,102200.0
2013-03-25 14:40:00,88.92,88.99,88.87,88.97,77900.0,53.7463,53.7886,53.7161,53.7765,77900.0
2013-03-25 14:45:00,88.97,89.02,88.94,88.98,98400.0,53.7765,53.8067,53.7584,53.7826,98400.0
2013-03-25 14:50:00,88.98,89.03,88.97,89.02,74700.0,53.7826,53.8128,53.7765,53.8067,74700.0
2013-03-25 14:55:00,89.01,89.05,88.99,89.05,82800.0,53.8007,53.8249,53.7886,53.8249,82800.0
2013-03-25 15:00:00,89.05,89.05,88.88,88.93,156900.0,53.8249,53.8249,53.7221,53.7523,156900.0
2013-03-25 15:05:00,88.93,88.93,88.85,88.88,83900.0,53.7523,53.7523,53.704,53.7221,83900.0
2013-03-25 15:10:00,88.88,88.93,88.87,88.92,111200.0,53.7221,53.7523,53.7161,53.7463,111200.0
2013-03-25 15:15:00,88.93,88.99,88.87,88.87,147800.0,53.7523,53.7886,53.7161,53.7161,147800.0
2013-03-25 15:20:00,88.87,88.9,88.76,88.81,149800.0,53.7161,53.7342,53.6496,53.6798,149800.0
2013-03-25 15:25:00,88.81,88.81,88.71,88.76,158800.0,53.6798,53.6798,53.6194,53.6496,158800.0
2013-03-25 15:30:00,88.76,88.89,88.74,88.88,185000.0,53.6496,53.7282,53.6375,53.7221,185000.0
2013-03-25 15:35:00,88.88,88.96,88.87,88.95,183000.0,53.7221,53.7705,53.7161,53.7644,183000.0
2013-03-25 15:40:00,88.95,88.97,88.89,88.93,146100.0,53.7644,53.7765,53.7282,53.7523,146100.0
2013-03-25 15:45:00,88.94,88.97,88.83,88.83,293400.0,53.7584,53.7765,53.6919,53.6919,293400.0
2013-03-25 15:50:00,88.84,89.09,88.83,89.06,387300.0,53.6979,53.849,53.6919,53.8309,387300.0
2013-03-25 15:55:00,89.06,89.22,89.02,89.03,828100.0,53.8309,53.9276,53.8067,53.8128,828100.0
2013-03-26 09:30:00,89.41,89.49,89.36,89.43,211400.0,54.0425,54.0908,54.0122,54.0546,211400.0
2013-03-26 09:35:00,89.43,89.58,89.42,89.55,128500.0,54.0546,54.1452,54.0485,54.1271,128500.0
2013-03-26 09:40:00,89.55,89.79,89.54,89.75,178800.0,54.1271,54.2721,54.121,54.248,178800.0
2013-03-26 09:45:00,89.76,89.85,89.75,89.84,146200.0,54.254,54.3084,54.248,54.3024,146200.0
2013-03-26 09:50:00,89.85,89.9,89.8,89.84,155200.0,54.3084,54.3386,54.2782,54.3024,155200.0
2013-03-26 09:55:00,89.84,89.9,89.8,89.81,102200.0,54.3024,54.3386,54.2782,54.2842,102200.0
2013-03-26 10:00:00,89.81,89.81,89.65,89.75,132300.0,54.2842,54.2842,54.1875,54.248,132300.0
2013-03-26 10:05:00,89.75,89.89,89.75,89.87,189800.0,54.248,54.3326,54.248,54.3205,189800.0
2013-03-26 10:10:00,89.87,90.02,89.86,89.98,511700.0,54.3205,54.4112,54.3145,54.387,511700.0
2013-03-26 10:15:00,89.98,89.98,89.78,89.78,163200.0,54.387,54.387,54.2661,54.2661,163200.0
2013-03-26 10:20:00,89.78,89.82,89.73,89.79,97700.0,54.2661,54.2903,54.2359,54.2721,97700.0
2013-03-26 10:25:00,89.81,89.81,89.71,89.75,117200.0,54.2842,54.2842,54.2238,54.248,117200.0
2013-03-26 10:30:00,89.75,89.97,89.75,89.94,185300.0,54.248,54.3809,54.248,54.3628,185300.0
2013-03-26 10:35:00,89.94,90.04,89.92,89.97,181300.0,54.3628,54.4233,54.3507,54.3809,181300.0
2013-03-26 10:40:00,89.97,89.97,89.74,89.77,175500.0,54.3809,54.3809,54.2419,54.2601,175500.0
2013-03-26 10:45:00,89.76,89.89,89.69,89.86,175300.0,54.254,54.3326,54.2117,54.3145,175300.0
2013-03-26 10:50:00,89.85,90.03,89.85,89.94,143200.0,54.3084,54.4172,54.3084,54.3628,143200.0
2013-03-26 10:55:00,89.94,90.0,89.87,89.93,114700.0,54.3628,54.3991,54.3205,54.3568,114700.0
2013-03-26 11:00:00,89.93,89.96,89.85,89.93,88800.0,54.3568,54.3749,54.3084,54.3568,88800.0
2013-03-26 11:05:00,89.92,89.97,89.89,89.89,59700.0,54.3507,54.3809,54.3326,54.3326,59700.0
2013-03-26 11:10:00,89.9,89.95,89.85,89.87,64400.0,54.3386,54.3689,54.3084,54.3205,64400.0
2013-03-26 11:15:00,89.86,89.88,89.82,89.88,58900.0,54.3145,54.3265,54.2903,54.3265,58900.0
2013-03-26 11:20:00,89.88,89.93,89.86,89.92,61800.0,54.3265,54.3568,54.3145,54.3507,61800.0
2013-03-26 11:25:00,89.92,89.95,89.85,89.85,60900.0,54.3507,54.3689,54.3084,54.3084,60900.0
2013-03-26 11:30:00,89.85,89.93,89.84,89.9,85400.0,54.3084,54.3568,54.3024,54.3386,85400.0
2013-03-26 11:35:00,89.89,89.94,89.88,89.91,44600.0,54.3326,54.3628,54.3265,54.3447,44600.0
2013-03-26 11:40:00,89.91,90.0,89.91,90.0,114800.0,54.3447,54.3991,54.3447,54.3991,114800.0
2013-03-26 11:45:00,89.99,90.08,89.96,90.07,101800.0,54.393,54.4474,54.3749,54.4414,101800.0
2013-03-26 11:50:00,90.07,90.1,89.98,89.99,129800.0,54.4414,54.4595,54.387,54.393,129800.0
2013-03-26 11:55:00,89.98,90.05,89.96,89.99,79100.0,54.387,54.4293,54.3749,54.393,79100.0
2013-03-26 12:00:00,89.99,90.07,89.99,90.05,94300.0,54.393,54.4414,54.393,54.4293,94300.0
2013-03-26 12:05:00,90.06,90.08,90.03,90.07,150500.0,54.4353,54.4474,54.4172,54.4414,150500.0
2013-03-26 12:10:00,90.07,90.09,90.05,90.07,99400.0,54.4414,54.4535,54.4293,54.4414,99400.0
2013-03-26 12:15:00,90.08,90.09,90.03,90.08,84500.0,54.4474,54.4535,54.4172,54.4474,84500.0
2013-03-26 12:20:00,90.08,90.1,90.03,90.03,89100.0,54.4474,54.4595,54.4172,54.4172,89100.0
2013-03-26 12:25:00,90.03,90.04,89.96,90.03,135500.0,54.4172,54.4233,54.3749,54.4172,135500.0
2013-03-26 12:30:00,90.03,90.05,89.96,89.97,89100.0,54.4172,54.4293,54.3749,54.3809,89100.0
2013-03-26 12:35:00,89.98,90.0,89.96,89.98,63900.0,54.387,54.3991,54.3749,54.387,63900.0
2013-03-26 12:40:00,89.99,90.08,89.99,90.06,82600.0,54.393,54.4474,54.393,54.4353,82600.0
2013-03-26 12:45:00,90.06,90.08,90.06,90.07,63900.0,54.4353,54.4474,54.4353,54.4414,63900.0
2013-03-26 12:50:00,90.07,90.09,90.04,90.08,77600.0,54.4414,54.4535,54.4233,54.4474,77600.0
2013-03-26 12:55:00,90.09,90.1,90.05,90.05,49400.0,54.4535,54.4595,54.4293,54.4293,49400.0
2013-03-26 13:00:00,90.05,90.08,90.04,90.05,44100.0,54.4293,54.4474,54.4233,54.4293,44100.0
2013-03-26 13:05:00,90.05,90.14,90.04,90.14,172600.0,54.4293,54.4837,54.4233,54.4837,172600.0
2013-03-26 13:10:00,90.14,90.15,90.01,90.03,221200.0,54.4837,54.4897,54.4051,54.4172,221200.0
2013-03-26 13:15:00,90.03,90.05,89.96,89.99,43900.0,54.4172,54.4293,54.3749,54.393,43900.0
2013-03-26 13:20:00,90.0,90.09,89.97,90.08,78400.0,54.3991,54.4535,54.3809,54.4474,78400.0
2013-03-26 13:25:00,90.08,90.11,90.07,90.09,42600.0,54.4474,54.4656,54.4414,54.4535,42600.0
2013-03-26 13:30:00,90.08,90.1,90.05,90.09,102200.0,54.4474,54.4595,54.4293,54.4535,102200.0
2013-03-26 13:35:00,90.09,90.1,90.02,90.03,44300.0,54.4535,54.4595,54.4112,54.4172,44300.0
2013-03-26 13:40:00,90.03,90.05,89.98,89.99,43500.0,54.4172,54.4293,54.387,54.393,43500.0
2013-03-26 13:45:00,90.0,90.04,89.96,90.03,43000.0,54.3991,54.4233,54.3749,54.4172,43000.0
2013-03-26 13:50:00,90.03,90.07,90.01,90.02,46100.0,54.4172,54.4414,54.4051,54.4112,46100.0
2013-03-26 13:55:00,90.01,90.06,89.99,90.0,50500.0,54.4051,54.4353,54.393,54.3991,50500.0
2013-03-26 14:00:00,90.0,90.06,90.0,90.06,70100.0,54.3991,54.4353,54.3991,54.4353,70100.0
2013-03-26 14:05:00,90.06,90.07,90.01,90.01,78900.0,54.4353,54.4414,54.4051,54.4051,78900.0
2013-03-26 14:10:00,90.01,90.03,89.99,90.02,49900.0,54.4051,54.4172,54.393,54.4112,49900.0
2013-03-26 14:15:00,90.02,90.05,89.99,90.04,40800.0,54.4112,54.4293,54.393,54.4233,40800.0
2013-03-26 14:20:00,90.04,90.09,89.99,90.05,68600.0,54.4233,54.4535,54.393,54.4293,68600.0
2013-03-26 14:25:00,90.06,90.06,90.01,90.01,47400.0,54.4353,54.4353,54.4051,54.4051,47400.0
2013-03-26 14:30:00,90.01,90.07,90.01,90.04,79500.0,54.4051,54.4414,54.4051,54.4233,79500.0
2013-03-26 14:35:00,90.04,90.04,90.0,90.0,43700.0,54.4233,54.4233,54.3991,54.3991,43700.0
2013-03-26 14:40:00,90.0,90.0,89.94,90.0,86200.0,54.3991,54.3991,54.3628,54.3991,86200.0
2013-03-26 14:45:00,90.0,90.01,89.95,89.97,48800.0,54.3991,54.4051,54.3689,54.3809,48800.0
2013-03-26 14:50:00,89.97,90.0,89.96,90.0,63800.0,54.3809,54.3991,54.3749,54.3991,63800.0
2013-03-26 14:55:00,89.99,90.0,89.96,89.99,71300.0,54.393,54.3991,54.3749,54.393,71300.0
2013-03-26 15:00:00,89.99,90.06,89.99,90.06,98300.0,54.393,54.4353,54.393,54.4353,98300.0
2013-03-26 15:05:00,90.07,90.07,90.01,90.05,102600.0,54.4414,54.4414,54.4051,54.4293,102600.0
2013-03-26 15:10:00,90.04,90.1,90.04,90.09,121500.0,54.4233,54.4595,54.4233,54.4535,121500.0
2013-03-26 15:15:00,90.08,90.17,90.08,90.15,177000.0,54.4474,54.5018,54.4474,54.4897,177000.0
2013-03-26 15:20:00,90.16,90.16,90.13,90.13,134900.0,54.4958,54.4958,54.4777,54.4777,134900.0
2013-03-26 15:25:00,90.13,90.17,90.1,90.16,192100.0,54.4777,54.5018,54.4595,54.4958,192100.0
2013-03-26 15:30:00,90.16,90.27,90.14,90.24,327700.0,54.4958,54.5623,54.4837,54.5441,327700.0
2013-03-26 15:35:00,90.25,90.27,90.2,90.24,243900.0,54.5502,54.5623,54.52,54.5441,243900.0
2013-03-26 15:40:00,90.25,90.25,90.17,90.2,298600.0,54.5502,54.5502,54.5018,54.52,298600.0
2013-03-26 15:45:00,90.19,90.3,90.16,90.2,421800.0,54.5139,54.5804,54.4958,54.52,421800.0
2013-03-26 15:50:00,90.21,90.21,90.12,90.14,269000.0,54.526,54.526,54.4716,54.4837,269000.0
2013-03-26 15:55:00,90.13,90.19,90.08,90.15,685700.0,54.4777,54.5139,54.4474,54.4897,685700.0
2013-03-27 09:30:00,89.56,89.78,89.47,89.64,282200.0,54.1331,54.2661,54.0787,54.1815,282200.0
2013-03-27 09:35:00,89.64,89.69,89.58,89.64,220700.0,54.1815,54.2117,54.1452,54.1815,220700.0
2013-03-27 09:40:00,89.64,89.75,89.62,89.64,147100.0,54.1815,54.248,54.1694,54.1815,147100.0
2013-03-27 09:45:00,89.64,89.7,89.61,89.7,96500.0,54.1815,54.2177,54.1633,54.2177,96500.0
2013-03-27 09:50:00,89.69,89.77,89.66,89.76,154800.0,54.2117,54.2601,54.1936,54.254,154800.0
2013-03-27 09:55:00,89.76,89.9,89.75,89.77,108800.0,54.254,54.3386,54.248,54.2601,108800.0
2013-03-27 10:00:00,89.77,89.81,89.71,89.8,92000.0,54.2601,54.2842,54.2238,54.2782,92000.0
2013-03-27 10:05:00,89.8,89.82,89.68,89.76,76300.0,54.2782,54.2903,54.2057,54.254,76300.0
2013-03-27 10:10:00,89.76,89.79,89.66,89.68,107400.0,54.254,54.2721,54.1936,54.2057,107400.0
2013-03-27 10:15:00,89.7,89.73,89.66,89.69,77300.0,54.2177,54.2359,54.1936,54.2117,77300.0
2013-03-27 10:20:00,89.69,89.86,89.68,89.83,78400.0,54.2117,54.3145,54.2057,54.2963,78400.0
2013-03-27 10:25:00,89.83,89.97,89.83,89.86,78300.0,54.2963,54.3809,54.2963,54.3145,78300.0
2013-03-27 10:30:00,89.86,89.96,89.84,89.86,86900.0,54.3145,54.3749,54.3024,54.3145,86900.0
2013-03-27 10:35:00,89.85,89.89,89.79,89.82,98200.0,54.3084,54.3326,54.2721,54.2903,98200.0
2013-03-27 10:40:00,89.83,89.92,89.8,89.89,105700.0,54.2963,54.3507,54.2782,54.3326,105700.0
2013-03-27 10:45:00,89.89,89.97,89.88,89.93,100800.0,54.3326,54.3809,54.3265,54.3568,100800.0
2013-03-27 10:50:00,89.93,90.06,89.93,90.02,169800.0,54.3568,54.4353,54.3568,54.4112,169800.0
2013-03-27 10:55:00,90.02,90.12,90.0,90.09,120000.0,54.4112,54.4716,54.3991,54.4535,120000.0
2013-03-27 11:00:00,90.1,90.14,90.06,90.1,116000.0,54.4595,54.4837,54.4353,54.4595,116000.0
2013-03-27 11:05:00,90.06,90.07,90.01,90.02,103000.0,54.4353,54.4414,54.4051,54.4112,103000.0
2013-03-27 11:10:00,90.02,90.12,90.02,90.05,119700.0,54.4112,54.4716,54.4112,54.4293,119700.0
2013-03-27 11:15:00,90.06,90.13,90.05,90.12,89400.0,54.4353,54.4777,54.4293,54.4716,89400.0
2013-03-27 11:20:00,90.12,90.14,90.08,90.13,72500.0,54.4716,54.4837,54.4474,54.4777,72500.0
2013-03-27 11:25:00,90.14,90.15,90.1,90.15,37400.0,54.4837,54.4897,54.4595,54.4897,37400.0
2013-03-27 11:30:00,90.14,90.22,90.12,90.21,68400.0,54.4837,54.5321,54.4716,54.526,68400.0
2013-03-27 11:35:00,90.21,90.31,90.19,90.31,98800.0,54.526,54.5865,54.5139,54.5865,98800.0
2013-03-27 11:40:00,90.31,90.31,90.23,90.3,75400.0,54.5865,54.5865,54.5381,54.5804,75400.0
2013-03-27 11:45:00,90.3,90.41,90.28,90.4,124700.0,54.5804,54.6469,54.5683,54.6409,124700.0
2013-03-27 11:50:00,90.4,90.49,90.4,90.44,121100.0,54.6409,54.6953,54.6409,54.665,121100.0
2013-03-27 11:55:00,90.42,90.49,90.42,90.48,131200.0,54.6529,54.6953,54.6529,54.6892,131200.0
2013-03-27 12:00:00,90.49,90.53,90.46,90.52,146300.0,54.6953,54.7194,54.6771,54.7134,146300.0
2013-03-27 12:05:00,90.52,90.53,90.33,90.51,136100.0,54.7134,54.7194,54.5985,54.7073,136100.0
2013-03-27 12:10:00,90.5,90.55,90.49,90.55,75600.0,54.7013,54.7315,54.6953,54.7315,75600.0
2013-03-27 12:15:00,90.56,90.58,90.53,90.55,96500.0,54.7376,54.7497,54.7194,54.7315,96500.0
2013-03-27 12:20:00,90.55,90.66,90.54,90.66,167400.0,54.7315,54.798,54.7255,54.798,167400.0
2013-03-27 12:25:00,90.66,90.67,90.47,90.5,226400.0,54.798,54.804,54.6832,54.7013,226400.0
2013-03-27 12:30:00,90.5,90.59,90.46,90.59,112100.0,54.7013,54.7557,54.6771,54.7557,112100.0
2013-03-27 12:35:00,90.57,90.61,90.52,90.57,105300.0,54.7436,54.7678,54.7134,54.7436,105300.0
2013-03-27 12:40:00,90.58,90.62,90.56,90.58,52400.0,54.7497,54.7738,54.7376,54.7497,52400.0
2013-03-27 12:45:00,90.59,90.64,90.53,90.55,76800.0,54.7557,54.7859,54.7194,54.7315,76800.0
2013-03-27 12:50:00,90.54,90.64,90.54,90.6,78400.0,54.7255,54.7859,54.7255,54.7617,78400.0
2013-03-27 12:55:00,90.6,90.63,90.56,90.56,152000.0,54.7617,54.7799,54.7376,54.7376,152000.0
2013-03-27 13:00:00,90.56,90.59,90.52,90.52,104700.0,54.7376,54.7557,54.7134,54.7134,104700.0
2013-03-27 13:05:00,90.52,90.53,90.45,90.5,206200.0,54.7134,54.7194,54.6711,54.7013,206200.0
2013-03-27 13:10:00,90.5,90.51,90.41,90.45,116100.0,54.7013,54.7073,54.6469,54.6711,116100.0
2013-03-27 13:15:00,90.45,90.5,90.42,90.42,154000.0,54.6711,54.7013,54.6529,54.6529,154000.0
2013-03-27 13:20:00,90.42,90.43,90.34,90.38,70200.0,54.6529,54.659,54.6046,54.6288,70200.0
2013-03-27 13:25:00,90.38,90.45,90.33,90.44,113600.0,54.6288,54.6711,54.5985,54.665,113600.0
2013-03-27 13:30:00,90.43,90.44,90.39,90.42,86900.0,54.659,54.665,54.6348,54.6529,86900.0
2013-03-27 13:35:00,90.42,90.55,90.42,90.53,94800.0,54.6529,54.7315,54.6529,54.7194,94800.0
2013-03-27 13:40:00,90.52,90.56,90.52,90.54,80400.0,54.7134,54.7376,54.7134,54.7255,80400.0
2013-03-27 13:45:00,90.55,90.6,90.54,90.58,65700.0,54.7315,54.7617,54.7255,54.7497,65700.0
2013-03-27 13:50:00,90.58,90.62,90.51,90.54,103500.0,54.7497,54.7738,54.7073,54.7255,103500.0
2013-03-27 13:55:00,90.54,90.59,90.53,90.59,70800.0,54.7255,54.7557,54.7194,54.7557,70800.0
2013-03-27 14:00:00,90.58,90.6,90.5,90.57,112500.0,54.7497,54.7617,54.7013,54.7436,112500.0
2013-03-27 14:05:00,90.57,90.6,90.5,90.51,67600.0,54.7436,54.7617,54.7013,54.7073,67600.0
2013-03-27 14:10:00,90.51,90.54,90.47,90.47,69400.0,54.7073,54.7255,54.6832,54.6832,69400.0
2013-03-27 14:15:00,90.46,90.51,90.45,90.49,61600.0,54.6771,54.7073,54.6711,54.6953,61600.0
2013-03-27 14:20:00,90.5,90.55,90.5,90.53,56500.0,54.7013,54.7315,54.7013,54.7194,56500.0
2013-03-27 14:25:00,90.53,90.63,90.53,90.61,72200.0,54.7194,54.7799,54.7194,54.7678,72200.0
2013-03-27 14:30:00,90.61,90.62,90.53,90.58,87300.0,54.7678,54.7738,54.7194,54.7497,87300.0
2013-03-27 14:35:00,90.58,90.65,90.58,90.65,104100.0,54.7497,54.792,54.7497,54.792,104100.0
2013-03-27 14:40:00,90.65,90.73,90.6,90.63,202700.0,54.792,54.8403,54.7617,54.7799,202700.0
2013-03-27 14:45:00,90.63,90.65,90.53,90.55,99700.0,54.7799,54.792,54.7194,54.7315,99700.0
2013-03-27 14:50:00,90.55,90.57,90.5,90.5,74700.0,54.7315,54.7436,54.7013,54.7013,74700.0
2013-03-27 14:55:00,90.5,90.55,90.5,90.51,55400.0,54.7013,54.7315,54.7013,54.7073,55400.0
2013-03-27 15:00:00,90.52,90.56,90.49,90.5,76600.0,54.7134,54.7376,54.6953,54.7013,76600.0
2013-03-27 15:05:00,90.49,90.54,90.49,90.52,87600.0,54.6953,54.7255,54.6953,54.7134,87600.0
2013-03-27 15:10:00,90.52,90.53,90.48,90.5,153700.0,54.7134,54.7194,54.6892,54.7013,153700.0
2013-03-27 15:15:00,90.5,90.52,90.48,90.48,137900.0,54.7013,54.7134,54.6892,54.6892,137900.0
2013-03-27 15:20:00,90.48,90.53,90.48,90.51,96500.0,54.6892,54.7194,54.6892,54.7073,96500.0
2013-03-27 15:25:00,90.51,90.62,90.49,90.59,233400.0,54.7073,54.7738,54.6953,54.7557,233400.0
2013-03-27 15:30:00,90.6,90.66,90.58,90.65,300700.0,54.7617,54.798,54.7497,54.792,300700.0
2013-03-27 15:35:00,90.66,90.73,90.59,90.63,531700.0,54.798,54.8403,54.7557,54.7799,531700.0
2013-03-27 15:40:00,90.63,90.66,90.6,90.62,157000.0,54.7799,54.798,54.7617,54.7738,157000.0
2013-03-27 15:45:00,90.61,90.62,90.52,90.55,230800.0,54.7678,54.7738,54.7134,54.7315,230800.0
2013-03-27 15:50:00,90.56,90.63,90.54,90.58,359600.0,54.7376,54.7799,54.7255,54.7497,359600.0
2013-03-27 15:55:00,90.58,90.64,90.56,90.59,767200.0,54.7497,54.7859,54.7376,54.7557,767200.0
2013-03-28 09:30:00,90.64,90.73,90.4,90.62,185200.0,54.7859,54.8403,54.6409,54.7738,185200.0
2013-03-28 09:35:00,90.61,90.68,90.59,90.63,102500.0,54.7678,54.8101,54.7557,54.7799,102500.0
2013-03-28 09:40:00,90.6,90.62,90.34,90.44,163100.0,54.7617,54.7738,54.6046,54.665,163100.0
2013-03-28 09:45:00,90.44,90.6,90.41,90.58,74200.0,54.665,54.7617,54.6469,54.7497,74200.0
2013-03-28 09:50:00,90.59,90.86,90.58,90.85,180700.0,54.7557,54.9189,54.7497,54.9128,180700.0
2013-03-28 09:55:00,90.84,90.91,90.83,90.86,266700.0,54.9068,54.9491,54.9008,54.9189,266700.0
2013-03-28 10:00:00,90.85,90.89,90.83,90.86,130500.0,54.9128,54.937,54.9008,54.9189,130500.0
2013-03-28 10:05:00,90.85,90.88,90.7,90.76,198300.0,54.9128,54.931,54.8222,54.8584,198300.0
2013-03-28 10:10:00,90.76,90.77,90.69,90.73,110000.0,54.8584,54.8645,54.8161,54.8403,110000.0
2013-03-28 10:15:00,90.73,90.73,90.59,90.72,157900.0,54.8403,54.8403,54.7557,54.8343,157900.0
2013-03-28 10:20:00,90.7,90.82,90.69,90.77,69100.0,54.8222,54.8947,54.8161,54.8645,69100.0
2013-03-28 10:25:00,90.78,90.82,90.66,90.69,75400.0,54.8705,54.8947,54.798,54.8161,75400.0
2013-03-28 10:30:00,90.69,90.72,90.6,90.62,125700.0,54.8161,54.8343,54.7617,54.7738,125700.0
2013-03-28 10:35:00,90.62,90.64,90.56,90.57,99900.0,54.7738,54.7859,54.7376,54.7436,99900.0
2013-03-28 10:40:00,90.58,90.59,90.51,90.58,111700.0,54.7497,54.7557,54.7073,54.7497,111700.0
2013-03-28 10:45:00,90.58,90.6,90.5,90.5,75400.0,54.7497,54.7617,54.7013,54.7013,75400.0
2013-03-28 10:50:00,90.51,90.64,90.5,90.63,61900.0,54.7073,54.7859,54.7013,54.7799,61900.0
2013-03-28 10:55:00,90.62,90.81,90.62,90.76,118100.0,54.7738,54.8887,54.7738,54.8584,118100.0
2013-03-28 11:00:00,90.76,90.82,90.71,90.78,54500.0,54.8584,54.8947,54.8282,54.8705,54500.0
2013-03-28 11:05:00,90.79,90.8,90.66,90.71,57100.0,54.8766,54.8826,54.798,54.8282,57100.0
2013-03-28 11:10:00,90.7,90.71,90.64,90.7,62200.0,54.8222,54.8282,54.7859,54.8222,62200.0
2013-03-28 11:15:00,90.7,90.78,90.69,90.73,69100.0,54.8222,54.8705,54.8161,54.8403,69100.0
2013-03-28 11:20:00,90.72,90.73,90.68,90.72,58400.0,54.8343,54.8403,54.8101,54.8343,58400.0
2013-03-28 11:25:00,90.71,90.76,90.71,90.76,64900.0,54.8282,54.8584,54.8282,54.8584,64900.0
2013-03-28 11:30:00,90.76,90.82,90.71,90.72,72300.0,54.8584,54.8947,54.8282,54.8343,72300.0
2013-03-28 11:35:00,90.73,90.76,90.7,90.7,58800.0,54.8403,54.8584,54.8222,54.8222,58800.0
2013-03-28 11:40:00,90.7,90.7,90.65,90.65,70500.0,54.8222,54.8222,54.792,54.792,70500.0
2013-03-28 11:45:00,90.64,90.68,90.63,90.65,45800.0,54.7859,54.8101,54.7799,54.792,45800.0
2013-03-28 11:50:00,90.66,90.71,90.63,90.67,75800.0,54.798,54.8282,54.7799,54.804,75800.0
2013-03-28 11:55:00,90.67,90.72,90.65,90.7,60600.0,54.804,54.8343,54.792,54.8222,60600.0
2013-03-28 12:00:00,90.7,90.71,90.58,90.59,59300.0,54.8222,54.8282,54.7497,54.7557,59300.0
2013-03-28 12:05:00,90.59,90.61,90.54,90.58,83100.0,54.7557,54.7678,54.7255,54.7497,83100.0
2013-03-28 12:10:00,90.58,90.59,90.45,90.51,149500.0,54.7497,54.7557,54.6711,54.7073,149500.0
2013-03-28 12:15:00,90.51,90.55,90.46,90.54,89900.0,54.7073,54.7315,54.6771,54.7255,89900.0
2013-03-28 12:20:00,90.53,90.66,90.52,90.62,139100.0,54.7194,54.798,54.7134,54.7738,139100.0
2013-03-28 12:25:00,90.62,90.62,90.53,90.55,69300.0,54.7738,54.7738,54.7194,54.7315,69300.0
2013-03-28 12:30:00,90.55,90.63,90.54,90.61,48400.0,54.7315,54.7799,54.7255,54.7678,48400.0
2013-03-28 12:35:00,90.62,90.71,90.59,90.69,42200.0,54.7738,54.8282,54.7557,54.8161,42200.0
2013-03-28 12:40:00,90.69,90.7,90.64,90.65,56400.0,54.8161,54.8222,54.7859,54.792,56400.0
2013-03-28 12:45:00,90.66,90.73,90.65,90.69,53400.0,54.798,54.8403,54.792,54.8161,53400.0
2013-03-28 12:50:00,90.68,90.74,90.65,90.72,23300.0,54.8101,54.8464,54.792,54.8343,23300.0
2013-03-28 12:55:00,90.72,90.73,90.68,90.72,22100.0,54.8343,54.8403,54.8101,54.8343,22100.0
2013-03-28 13:00:00,90.72,90.73,90.65,90.65,43900.0,54.8343,54.8403,54.792,54.792,43900.0
2013-03-28 13:05:00,90.65,90.68,90.62,90.63,48000.0,54.792,54.8101,54.7738,54.7799,48000.0
2013-03-28 13:10:00,90.62,90.67,90.62,90.67,30000.0,54.7738,54.804,54.7738,54.804,30000.0
2013-03-28 13:15:00,90.67,90.69,90.66,90.68,47900.0,54.804,54.8161,54.798,54.8101,47900.0
2013-03-28 13:20:00,90.69,90.74,90.67,90.74,49000.0,54.8161,54.8464,54.804,54.8464,49000.0
2013-03-28 13:25:00,90.74,90.79,90.73,90.76,82200.0,54.8464,54.8766,54.8403,54.8584,82200.0
2013-03-28 13:30:00,90.77,90.77,90.71,90.72,50300.0,54.8645,54.8645,54.8282,54.8343,50300.0
2013-03-28 13:35:00,90.73,90.73,90.66,90.71,61900.0,54.8403,54.8403,54.798,54.8282,61900.0
2013-03-28 13:40:00,90.71,90.73,90.67,90.73,45200.0,54.8282,54.8403,54.804,54.8403,45200.0
2013-03-28 13:45:00,90.73,90.78,90.73,90.77,61200.0,54.8403,54.8705,54.8403,54.8645,61200.0
2013-03-28 13:50:00,90.76,90.79,90.76,90.77,38300.0,54.8584,54.8766,54.8584,54.8645,38300.0
2013-03-28 13:55:00,90.77,90.84,90.75,90.83,114000.0,54.8645,54.9068,54.8524,54.9008,114000.0
2013-03-28 14:00:00,90.84,90.87,90.84,90.87,44100.0,54.9068,54.9249,54.9068,54.9249,44100.0
2013-03-28 14:05:00,90.86,90.92,90.86,90.92,101300.0,54.9189,54.9552,54.9189,54.9552,101300.0
2013-03-28 14:10:00,90.92,90.98,90.85,90.89,290300.0,54.9552,54.9914,54.9128,54.937,290300.0
2013-03-28 14:15:00,90.9,90.91,90.8,90.8,72600.0,54.9431,54.9491,54.8826,54.8826,72600.0
2013-03-28 14:20:00,90.81,90.84,90.78,90.78,73700.0,54.8887,54.9068,54.8705,54.8705,73700.0
2013-03-28 14:25:00,90.78,90.79,90.72,90.72,69000.0,54.8705,54.8766,54.8343,54.8343,69000.0
2013-03-28 14:30:00,90.75,90.75,90.66,90.66,66600.0,54.8524,54.8524,54.798,54.798,66600.0
2013-03-28 14:35:00,90.67,90.7,90.65,90.68,57100.0,54.804,54.8222,54.792,54.8101,57100.0
2013-03-28 14:40:00,90.67,90.74,90.65,90.73,57400.0,54.804,54.8464,54.792,54.8403,57400.0
2013-03-28 14:45:00,90.74,90.77,90.68,90.75,75200.0,54.8464,54.8645,54.8101,54.8524,75200.0
2013-03-28 14:50:00,90.75,90.77,90.67,90.68,83500.0,54.8524,54.8645,54.804,54.8101,83500.0
2013-03-28 14:55:00,90.68,90.7,90.67,90.69,67000.0,54.8101,54.8222,54.804,54.8161,67000.0
2013-03-28 15:00:00,90.68,90.69,90.62,90.63,94100.0,54.8101,54.8161,54.7738,54.7799,94100.0
2013-03-28 15:05:00,90.62,90.63,90.5,90.53,151500.0,54.7738,54.7799,54.7013,54.7194,151500.0
2013-03-28 15:10:00,90.52,90.58,90.51,90.58,139900.0,54.7134,54.7497,54.7073,54.7497,139900.0
2013-03-28 15:15:00,90.58,90.69,90.57,90.69,132000.0,54.7497,54.8161,54.7436,54.8161,132000.0
2013-03-28 15:20:00,90.68,90.8,90.68,90.69,164600.0,54.8101,54.8826,54.8101,54.8161,164600.0
2013-03-28 15:25:00,90.68,90.74,90.64,90.69,141200.0,54.8101,54.8464,54.7859,54.8161,141200.0
2013-03-28 15:30:00,90.68,90.75,90.59,90.7,204800.0,54.8101,54.8524,54.7557,54.8222,204800.0
2013-03-28 15:35:00,90.7,90.7,90.6,90.61,213700.0,54.8222,54.8222,54.7617,54.7678,213700.0
2013-03-28 15:40:00,90.61,90.61,90.45,90.51,375400.0,54.7678,54.7678,54.6711,54.7073,375400.0
2013-03-28 15:45:00,90.51,90.56,90.39,90.4,471400.0,54.7073,54.7376,54.6348,54.6409,471400.0
2013-03-28 15:50:00,90.41,90.5,90.28,90.29,805600.0,54.6469,54.7013,54.5683,54.5744,805600.0
2013-03-28 15:55:00,90.29,90.29,89.99,90.0,2003100.0,54.5744,54.5744,54.393,54.3991,2003100.0
2013-04-01 09:30:00,90.13,90.49,89.98,90.49,273900.0,54.4777,54.6953,54.387,54.6953,273900.0
2013-04-01 09:35:00,90.48,90.75,90.48,90.73,212300.0,54.6892,54.8524,54.6892,54.8403,212300.0
2013-04-01 09:40:00,90.71,90.78,90.65,90.77,177500.0,54.8282,54.8705,54.792,54.8645,177500.0
2013-04-01 09:45:00,90.76,90.77,90.58,90.6,112900.0,54.8584,54.8645,54.7497,54.7617,112900.0
2013-04-01 09:50:00,90.61,90.63,90.53,90.55,88500.0,54.7678,54.7799,54.7194,54.7315,88500.0
2013-04-01 09:55:00,90.54,90.54,90.38,90.41,167200.0,54.7255,54.7255,54.6288,54.6469,167200.0
2013-04-01 10:00:00,90.42,90.51,90.1,90.47,338400.0,54.6529,54.7073,54.4595,54.6832,338400.0
2013-04-01 10:05:00,90.46,90.67,90.45,90.6,193500.0,54.6771,54.804,54.6711,54.7617,193500.0
2013-04-01 10:10:00,90.61,90.73,90.57,90.63,104400.0,54.7678,54.8403,54.7436,54.7799,104400.0
2013-04-01 10:15:00,90.62,90.7,90.59,90.68,61700.0,54.7738,54.8222,54.7557,54.8101,61700.0
2013-04-01 10:20:00,90.67,90.7,90.6,90.61,77800.0,54.804,54.8222,54.7617,54.7678,77800.0
2013-04-01 10:25:00,90.61,90.69,90.57,90.6,104100.0,54.7678,54.8161,54.7436,54.7617,104100.0
2013-04-01 10:30:00,90.61,90.61,90.48,90.52,149600.0,54.7678,54.7678,54.6892,54.7134,149600.0
2013-04-01 10:35:00,90.53,90.57,90.46,90.51,123400.0,54.7194,54.7436,54.6771,54.7073,123400.0
2013-04-01 10:40:00,90.5,90.53,90.45,90.47,115300.0,54.7013,54.7194,54.6711,54.6832,115300.0
2013-04-01 10:45:00,90.48,90.5,90.44,90.48,74300.0,54.6892,54.7013,54.665,54.6892,74300.0
2013-04-01 10:50:00,90.47,90.51,90.43,90.44,84400.0,54.6832,54.7073,54.659,54.665,84400.0
2013-04-01 10:55:00,90.44,90.46,90.4,90.4,66600.0,54.665,54.6771,54.6409,54.6409,66600.0
2013-04-01 11:00:00,90.4,90.51,90.38,90.47,109200.0,54.6409,54.7073,54.6288,54.6832,109200.0
2013-04-01 11:05:00,90.47,90.59,90.47,90.56,72000.0,54.6832,54.7557,54.6832,54.7376,72000.0
2013-04-01 11:10:00,90.56,90.57,90.5,90.54,65400.0,54.7376,54.7436,54.7013,54.7255,65400.0
2013-04-01 11:15:00,90.54,90.55,90.49,90.5,75500.0,54.7255,54.7315,54.6953,54.7013,75500.0
2013-04-01 11:20:00,90.5,90.51,90.4,90.44,71800.0,54.7013,54.7073,54.6409,54.665,71800.0
2013-04-01 11:25:00,90.44,90.59,90.41,90.57,76400.0,54.665,54.7557,54.6469,54.7436,76400.0
2013-04-01 11:30:00,90.57,90.78,90.56,90.78,135500.0,54.7436,54.8705,54.7376,54.8705,135500.0
2013-04-01 11:35:00,90.77,90.79,90.64,90.67,77200.0,54.8645,54.8766,54.7859,54.804,77200.0
2013-04-01 11:40:00,90.68,90.69,90.58,90.61,77000.0,54.8101,54.8161,54.7497,54.7678,77000.0
2013-04-01 11:45:00,90.61,90.69,90.58,90.68,61100.0,54.7678,54.8161,54.7497,54.8101,61100.0
2013-04-01 11:50:00,90.68,90.72,90.66,90.67,50100.0,54.8101,54.8343,54.798,54.804,50100.0
2013-04-01 11:55:00,90.66,90.72,90.65,90.69,50700.0,54.798,54.8343,54.792,54.8161,50700.0
2013-04-01 12:00:00,90.68,90.71,90.66,90.7,56600.0,54.8101,54.8282,54.798,54.8222,56600.0
2013-04-01 12:05:00,90.69,90.8,90.69,90.8,71500.0,54.8161,54.8826,54.8161,54.8826,71500.0
2013-04-01 12:10:00,90.79,90.81,90.76,90.77,34300.0,54.8766,54.8887,54.8584,54.8645,34300.0
2013-04-01 12:15:00,90.76,90.8,90.74,90.78,42700.0,54.8584,54.8826,54.8464,54.8705,42700.0
2013-04-01 12:20:00,90.78,90.82,90.7,90.71,71800.0,54.8705,54.8947,54.8222,54.8282,71800.0
2013-04-01 12:25:00,90.71,90.81,90.71,90.8,62300.0,54.8282,54.8887,54.8282,54.8826,62300.0
2013-04-01 12:30:00,90.79,90.81,90.69,90.71,57400.0,54.8766,54.8887,54.8161,54.8282,57400.0
2013-04-01 12:35:00,90.7,90.78,90.7,90.75,41400.0,54.8222,54.8705,54.8222,54.8524,41400.0
2013-04-01 12:40:00,90.74,90.8,90.73,90.73,66700.0,54.8464,54.8826,54.8403,54.8403,66700.0
2013-04-01 12:45:00,90.73,90.74,90.72,90.74,52700.0,54.8403,54.8464,54.8343,54.8464,52700.0
2013-04-01 12:50:00,90.74,90.78,90.73,90.77,73200.0,54.8464,54.8705,54.8403,54.8645,73200.0
2013-04-01 12:55:00,90.76,90.81,90.75,90.8,72600.0,54.8584,54.8887,54.8524,54.8826,72600.0
2013-04-01 13:00:00,90.81,90.82,90.78,90.82,74800.0,54.8887,54.8947,54.8705,54.8947,74800.0
2013-04-01 13:05:00,90.82,90.93,90.82,90.89,72600.0,54.8947,54.9612,54.8947,54.937,72600.0
2013-04-01 13:10:00,90.9,90.92,90.85,90.85,38700.0,54.9431,54.9552,54.9128,54.9128,38700.0
2013-04-01 13:15:00,90.85,90.86,90.81,90.83,34500.0,54.9128,54.9189,54.8887,54.9008,34500.0
2013-04-01 13:20:00,90.83,90.91,90.83,90.91,49400.0,54.9008,54.9491,54.9008,54.9491,49400.0
2013-04-01 13:25:00,90.91,90.98,90.91,90.98,63800.0,54.9491,54.9914,54.9491,54.9914,63800.0
2013-04-01 13:30:00,90.97,90.97,90.93,90.96,30400.0,54.9854,54.9854,54.9612,54.9793,30400.0
2013-04-01 13:35:00,90.96,90.97,90.94,90.94,38000.0,54.9793,54.9854,54.9672,54.9672,38000.0
2013-04-01 13:40:00,90.94,90.95,90.85,90.85,41600.0,54.9672,54.9733,54.9128,54.9128,41600.0
2013-04-01 13:45:00,90.85,90.9,90.85,90.9,34800.0,54.9128,54.9431,54.9128,54.9431,34800.0
2013-04-01 13:50:00,90.91,90.93,90.9,90.93,28400.0,54.9491,54.9612,54.9431,54.9612,28400.0
2013-04-01 13:55:00,90.92,90.92,90.83,90.85,64100.0,54.9552,54.9552,54.9008,54.9128,64100.0
2013-04-01 14:00:00,90.86,90.94,90.86,90.9,50400.0,54.9189,54.9672,54.9189,54.9431,50400.0
2013-04-01 14:05:00,90.9,90.93,90.89,90.9,39400.0,54.9431,54.9612,54.937,54.9431,39400.0
2013-04-01 14:10:00,90.89,90.91,90.84,90.89,63600.0,54.937,54.9491,54.9068,54.937,63600.0
2013-04-01 14:15:00,90.9,90.91,90.82,90.83,74700.0,54.9431,54.9491,54.8947,54.9008,74700.0
2013-04-01 14:20:00,90.84,90.89,90.84,90.88,74400.0,54.9068,54.937,54.9068,54.931,74400.0
2013-04-01 14:25:00,90.88,90.91,90.85,90.85,101400.0,54.931,54.9491,54.9128,54.9128,101400.0
2013-04-01 14:30:00,90.85,90.88,90.79,90.85,150500.0,54.9128,54.931,54.8766,54.9128,150500.0
2013-04-01 14:35:00,90.85,90.9,90.83,90.85,69000.0,54.9128,54.9431,54.9008,54.9128,69000.0
2013-04-01 14:40:00,90.85,90.91,90.84,90.85,85700.0,54.9128,54.9491,54.9068,54.9128,85700.0
2013-04-01 14:45:00,90.84,90.88,90.84,90.86,57900.0,54.9068,54.931,54.9068,54.9189,57900.0
2013-04-01 14:50:00,90.86,90.88,90.83,90.85,82900.0,54.9189,54.931,54.9008,54.9128,82900.0
2013-04-01 14:55:00,90.85,90.88,90.81,90.82,89600.0,54.9128,54.931,54.8887,54.8947,89600.0
2013-04-01 15:00:00,90.81,90.91,90.79,90.89,132900.0,54.8887,54.9491,54.8766,54.937,132900.0
2013-04-01 15:05:00,90.9,90.93,90.85,90.88,94000.0,54.9431,54.9612,54.9128,54.931,94000.0
2013-04-01 15:10:00,90.88,90.89,90.84,90.85,122700.0,54.931,54.937,54.9068,54.9128,122700.0
2013-04-01 15:15:00,90.85,90.86,90.75,90.76,166200.0,54.9128,54.9189,54.8524,54.8584,166200.0
2013-04-01 15:20:00,90.76,90.84,90.75,90.8,178100.0,54.8584,54.9068,54.8524,54.8826,178100.0
2013-04-01 15:25:00,90.8,90.84,90.79,90.79,121800.0,54.8826,54.9068,54.8766,54.8766,121800.0
2013-04-01 15:30:00,90.79,90.83,90.66,90.7,154100.0,54.8766,54.9008,54.798,54.8222,154100.0
2013-04-01 15:35:00,90.68,90.7,90.63,90.66,151900.0,54.8101,54.8222,54.7799,54.798,151900.0
2013-04-01 15:40:00,90.66,90.71,90.63,90.71,168100.0,54.798,54.8282,54.7799,54.8282,168100.0
2013-04-01 15:45:00,90.72,90.75,90.64,90.73,249300.0,54.8343,54.8524,54.7859,54.8403,249300.0
2013-04-01 15:50:00,90.73,90.75,90.63,90.66,260900.0,54.8403,54.8524,54.7799,54.798,260900.0
2013-04-01 15:55:00,90.66,90.79,90.66,90.76,421700.0,54.798,54.8766,54.798,54.8584,421700.0
2013-04-02 09:30:00,90.68,90.68,90.41,90.55,279600.0,54.8101,54.8101,54.6469,54.7315,279600.0
2013-04-02 09:35:00,90.6,90.65,90.43,90.47,154700.0,54.7617,54.792,54.659,54.6832,154700.0
2013-04-02 09:40:00,90.47,90.67,90.43,90.67,177100.0,54.6832,54.804,54.659,54.804,177100.0
2013-04-02 09:45:00,90.67,90.69,90.44,90.65,218600.0,54.804,54.8161,54.665,54.792,218600.0
2013-04-02 09:50:00,90.66,90.82,90.62,90.82,184800.0,54.798,54.8947,54.7738,54.8947,184800.0
2013-04-02 09:55:00,90.82,90.92,90.81,90.86,126100.0,54.8947,54.9552,54.8887,54.9189,126100.0
2013-04-02 10:00:00,90.85,90.92,90.77,90.8,125000.0,54.9128,54.9552,54.8645,54.8826,125000.0
2013-04-02 10:05:00,90.8,90.91,90.77,90.88,74600.0,54.8826,54.9491,54.8645,54.931,74600.0
2013-04-02 10:10:00,90.88,90.89,90.73,90.77,124700.0,54.931,54.937,54.8403,54.8645,124700.0
2013-04-02 10:15:00,90.78,90.8,90.69,90.7,99500.0,54.8705,54.8826,54.8161,54.8222,99500.0
2013-04-02 10:20:00,90.69,90.69,90.63,90.68,134100.0,54.8161,54.8161,54.7799,54.8101,134100.0
2013-04-02 10:25:00,90.69,90.71,90.65,90.66,82700.0,54.8161,54.8282,54.792,54.798,82700.0
2013-04-02 10:30:00,90.67,90.7,90.58,90.69,78000.0,54.804,54.8222,54.7497,54.8161,78000.0
2013-04-02 10:35:00,90.68,90.68,90.6,90.63,160700.0,54.8101,54.8101,54.7617,54.7799,160700.0
2013-04-02 10:40:00,90.62,90.68,90.59,90.67,147300.0,54.7738,54.8101,54.7557,54.804,147300.0
2013-04-02 10:45:00,90.67,90.76,90.65,90.7,151400.0,54.804,54.8584,54.792,54.8222,151400.0
2013-04-02 10:50:00,90.7,90.82,90.7,90.8,68900.0,54.8222,54.8947,54.8222,54.8826,68900.0
2013-04-02 10:55:00,90.81,90.85,90.76,90.77,63700.0,54.8887,54.9128,54.8584,54.8645,63700.0
2013-04-02 11:00:00,90.77,90.91,90.77,90.88,118000.0,54.8645,54.9491,54.8645,54.931,118000.0
2013-04-02 11:05:00,90.89,90.9,90.74,90.77,98600.0,54.937,54.9431,54.8464,54.8645,98600.0
2013-04-02 11:10:00,90.78,90.81,90.75,90.76,60700.0,54.8705,54.8887,54.8524,54.8584,60700.0
2013-04-02 11:15:00,90.76,90.79,90.72,90.73,50500.0,54.8584,54.8766,54.8343,54.8403,50500.0
2013-04-02 11:20:00,90.74,90.75,90.7,90.74,93800.0,54.8464,54.8524,54.8222,54.8464,93800.0
2013-04-02 11:25:00,90.75,90.77,90.7,90.72,104700.0,54.8524,54.8645,54.8222,54.8343,104700.0
2013-04-02 11:30:00,90.73,90.78,90.7,90.73,66700.0,54.8403,54.8705,54.8222,54.8403,66700.0
2013-04-02 11:35:00,90.74,90.74,90.65,90.7,100100.0,54.8464,54.8464,54.792,54.8222,100100.0
2013-04-02 11:40:00,90.7,90.72,90.66,90.68,58800.0,54.8222,54.8343,54.798,54.8101,58800.0
2013-04-02 11:45:00,90.69,90.78,90.68,90.78,60500.0,54.8161,54.8705,54.8101,54.8705,60500.0
2013-04-02 11:50:00,90.78,90.81,90.73,90.81,81000.0,54.8705,54.8887,54.8403,54.8887,81000.0
2013-04-02 11:55:00,90.8,90.82,90.77,90.82,53200.0,54.8826,54.8947,54.8645,54.8947,53200.0
2013-04-02 12:00:00,90.81,90.84,90.79,90.83,42600.0,54.8887,54.9068,54.8766,54.9008,42600.0
2013-04-02 12:05:00,90.83,90.83,90.77,90.8,38300.0,54.9008,54.9008,54.8645,54.8826,38300.0
2013-04-02 12:10:00,90.8,90.83,90.79,90.8,32900.0,54.8826,54.9008,54.8766,54.8826,32900.0
2013-04-02 12:15:00,90.8,90.83,90.76,90.77,69600.0,54.8826,54.9008,54.8584,54.8645,69600.0
2013-04-02 12:20:00,90.76,90.83,90.74,90.79,51600.0,54.8584,54.9008,54.8464,54.8766,51600.0
2013-04-02 12:25:00,90.79,90.79,90.72,90.72,40500.0,54.8766,54.8766,54.8343,54.8343,40500.0
2013-04-02 12:30:00,90.72,90.73,90.64,90.66,90600.0,54.8343,54.8403,54.7859,54.798,90600.0
2013-04-02 12:35:00,90.66,90.69,90.65,90.68,71800.0,54.798,54.8161,54.792,54.8101,71800.0
2013-04-02 12:40:00,90.67,90.68,90.6,90.62,59900.0,54.804,54.8101,54.7617,54.7738,59900.0
2013-04-02 12:45:00,90.61,90.63,90.59,90.59,70000.0,54.7678,54.7799,54.7557,54.7557,70000.0
2013-04-02 12:50:00,90.59,90.62,90.58,90.58,60400.0,54.7557,54.7738,54.7497,54.7497,60400.0
2013-04-02 12:55:00,90.59,90.6,90.55,90.56,84300.0,54.7557,54.7617,54.7315,54.7376,84300.0
2013-04-02 13:00:00,90.57,90.62,90.56,90.59,95000.0,54.7436,54.7738,54.7376,54.7557,95000.0
2013-04-02 13:05:00,90.59,90.61,90.47,90.47,70600.0,54.7557,54.7678,54.6832,54.6832,70600.0
2013-04-02 13:10:00,90.48,90.48,90.37,90.4,139500.0,54.6892,54.6892,54.6227,54.6409,139500.0
2013-04-02 13:15:00,90.4,90.42,90.36,90.36,64500.0,54.6409,54.6529,54.6167,54.6167,64500.0
2013-04-02 13:20:00,90.36,90.41,90.35,90.41,78700.0,54.6167,54.6469,54.6106,54.6469,78700.0
2013-04-02 13:25:00,90.41,90.42,90.39,90.41,75400.0,54.6469,54.6529,54.6348,54.6469,75400.0
2013-04-02 13:30:00,90.4,90.54,90.4,90.54,68200.0,54.6409,54.7255,54.6409,54.7255,68200.0
2013-04-02 13:35:00,90.54,90.58,90.5,90.57,57300.0,54.7255,54.7497,54.7013,54.7436,57300.0
2013-04-02 13:40:00,90.57,90.61,90.55,90.58,33300.0,54.7436,54.7678,54.7315,54.7497,33300.0
2013-04-02 13:45:00,90.57,90.63,90.55,90.56,69800.0,54.7436,54.7799,54.7315,54.7376,69800.0
2013-04-02 13:50:00,90.56,90.63,90.54,90.62,48400.0,54.7376,54.7799,54.7255,54.7738,48400.0
2013-04-02 13:55:00,90.63,90.63,90.57,90.57,49600.0,54.7799,54.7799,54.7436,54.7436,49600.0
2013-04-02 14:00:00,90.57,90.58,90.55,90.56,50900.0,54.7436,54.7497,54.7315,54.7376,50900.0
2013-04-02 14:05:00,90.55,90.55,90.51,90.53,54400.0,54.7315,54.7315,54.7073,54.7194,54400.0
2013-04-02 14:10:00,90.54,90.55,90.5,90.54,69600.0,54.7255,54.7315,54.7013,54.7255,69600.0
2013-04-02 14:15:00,90.54,90.54,90.39,90.39,148100.0,54.7255,54.7255,54.6348,54.6348,148100.0
2013-04-02 14:20:00,90.4,90.43,90.39,90.41,64700.0,54.6409,54.659,54.6348,54.6469,64700.0
2013-04-02 14:25:00,90.41,90.43,90.38,90.42,59900.0,54.6469,54.659,54.6288,54.6529,59900.0
2013-04-02 14:30:00,90.42,90.45,90.41,90.42,65300.0,54.6529,54.6711,54.6469,54.6529,65300.0
2013-04-02 14:35:00,90.42,90.5,90.39,90.49,69900.0,54.6529,54.7013,54.6348,54.6953,69900.0
2013-04-02 14:40:00,90.49,90.5,90.4,90.45,67300.0,54.6953,54.7013,54.6409,54.6711,67300.0
2013-04-02 14:45:00,90.45,90.5,90.41,90.41,121800.0,54.6711,54.7013,54.6469,54.6469,121800.0
2013-04-02 14:50:00,90.42,90.45,90.4,90.42,85300.0,54.6529,54.6711,54.6409,54.6529,85300.0
2013-04-02 14:55:00,90.42,90.5,90.41,90.46,81300.0,54.6529,54.7013,54.6469,54.6771,81300.0
2013-04-02 15:00:00,90.46,90.56,90.45,90.53,98000.0,54.6771,54.7376,54.6711,54.7194,98000.0
2013-04-02 15:05:00,90.54,90.55,90.49,90.5,53900.0,54.7255,54.7315,54.6953,54.7013,53900.0
2013-04-02 15:10:00,90.5,90.52,90.48,90.5,69700.0,54.7013,54.7134,54.6892,54.7013,69700.0
2013-04-02 15:15:00,90.51,90.51,90.43,90.44,68000.0,54.7073,54.7073,54.659,54.665,68000.0
2013-04-02 15:20:00,90.45,90.45,90.37,90.39,93500.0,54.6711,54.6711,54.6227,54.6348,93500.0
2013-04-02 15:25:00,90.4,90.42,90.37,90.4,101800.0,54.6409,54.6529,54.6227,54.6409,101800.0
2013-04-02 15:30:00,90.4,90.47,90.36,90.45,129300.0,54.6409,54.6832,54.6167,54.6711,129300.0
2013-04-02 15:35:00,90.45,90.46,90.36,90.37,99800.0,54.6711,54.6771,54.6167,54.6227,99800.0
2013-04-02 15:40:00,90.37,90.37,90.28,90.29,182700.0,54.6227,54.6227,54.5683,54.5744,182700.0
2013-04-02 15:45:00,90.29,90.48,90.29,90.43,216700.0,54.5744,54.6892,54.5744,54.659,216700.0
2013-04-02 15:50:00,90.43,90.47,90.39,90.4,186600.0,54.659,54.6832,54.6348,54.6409,186600.0
2013-04-02 15:55:00,90.4,90.57,90.4,90.54,569800.0,54.6409,54.7436,54.6409,54.7255,569800.0
2013-04-03 09:30:00,90.67,90.7,90.53,90.69,218700.0,54.804,54.8222,54.7194,54.8161,218700.0
2013-04-03 09:35:00,90.69,90.73,90.56,90.58,101200.0,54.8161,54.8403,54.7376,54.7497,101200.0
2013-04-03 09:40:00,90.56,90.62,90.54,90.58,118100.0,54.7376,54.7738,54.7255,54.7497,118100.0
2013-04-03 09:45:00,90.58,90.7,90.54,90.69,129100.0,54.7497,54.8222,54.7255,54.8161,129100.0
2013-04-03 09:50:00,90.69,90.75,90.66,90.7,128300.0,54.8161,54.8524,54.798,54.8222,128300.0
2013-04-03 09:55:00,90.7,90.78,90.68,90.73,155200.0,54.8222,54.8705,54.8101,54.8403,155200.0
2013-04-03 10:00:00,90.73,90.83,90.68,90.72,223000.0,54.8403,54.9008,54.8101,54.8343,223000.0
2013-04-03 10:05:00,90.72,90.77,90.63,90.66,187600.0,54.8343,54.8645,54.7799,54.798,187600.0
2013-04-03 10:10:00,90.66,90.66,90.55,90.57,116500.0,54.798,54.798,54.7315,54.7436,116500.0
2013-04-03 10:15:00,90.57,90.69,90.55,90.68,107700.0,54.7436,54.8161,54.7315,54.8101,107700.0
2013-04-03 10:20:00,90.68,90.79,90.62,90.76,74800.0,54.8101,54.8766,54.7738,54.8584,74800.0
2013-04-03 10:25:00,90.77,90.79,90.61,90.64,91500.0,54.8645,54.8766,54.7678,54.7859,91500.0
2013-04-03 10:30:00,90.63,90.64,90.46,90.53,89400.0,54.7799,54.7859,54.6771,54.7194,89400.0
2013-04-03 10:35:00,90.53,90.56,90.4,90.48,121000.0,54.7194,54.7376,54.6409,54.6892,121000.0
2013-04-03 10:40:00,90.48,90.56,90.45,90.45,89300.0,54.6892,54.7376,54.6711,54.6711,89300.0
2013-04-03 10:45:00,90.45,90.55,90.44,90.5,107500.0,54.6711,54.7315,54.665,54.7013,107500.0
2013-04-03 10:50:00,90.5,90.51,90.44,90.48,116300.0,54.7013,54.7073,54.665,54.6892,116300.0
2013-04-03 10:55:00,90.48,90.48,90.36,90.37,121600.0,54.6892,54.6892,54.6167,54.6227,121600.0
2013-04-03 11:00:00,90.37,90.42,90.35,90.38,116400.0,54.6227,54.6529,54.6106,54.6288,116400.0
2013-04-03 11:05:00,90.38,90.38,90.27,90.3,116600.0,54.6288,54.6288,54.5623,54.5804,116600.0
2013-04-03 11:10:00,90.3,90.42,90.26,90.4,133200.0,54.5804,54.6529,54.5562,54.6409,133200.0
2013-04-03 11:15:00,90.4,90.42,90.32,90.38,79500.0,54.6409,54.6529,54.5925,54.6288,79500.0
2013-04-03 11:20:00,90.38,90.48,90.35,90.42,131000.0,54.6288,54.6892,54.6106,54.6529,131000.0
2013-04-03 11:25:00,90.42,90.51,90.42,90.51,124800.0,54.6529,54.7073,54.6529,54.7073,124800.0
2013-04-03 11:30:00,90.5,90.54,90.42,90.43,98600.0,54.7013,54.7255,54.6529,54.659,98600.0
2013-04-03 11:35:00,90.41,90.44,90.38,90.41,82200.0,54.6469,54.665,54.6288,54.6469,82200.0
2013-04-03 11:40:00,90.42,90.44,90.31,90.33,138600.0,54.6529,54.665,54.5865,54.5985,138600.0
2013-04-03 11:45:00,90.32,90.33,90.27,90.3,162700.0,54.5925,54.5985,54.5623,54.5804,162700.0
2013-04-03 11:50:00,90.31,90.37,90.29,90.34,68700.0,54.5865,54.6227,54.5744,54.6046,68700.0
2013-04-03 11:55:00,90.35,90.43,90.34,90.37,57800.0,54.6106,54.659,54.6046,54.6227,57800.0
2013-04-03 12:00:00,90.37,90.41,90.36,90.38,29000.0,54.6227,54.6469,54.6167,54.6288,29000.0
2013-04-03 12:05:00,90.38,90.39,90.34,90.34,50000.0,54.6288,54.6348,54.6046,54.6046,50000.0
2013-04-03 12:10:00,90.34,90.36,90.29,90.34,77200.0,54.6046,54.6167,54.5744,54.6046,77200.0
2013-04-03 12:15:00,90.33,90.33,90.25,90.25,44300.0,54.5985,54.5985,54.5502,54.5502,44300.0
2013-04-03 12:20:00,90.25,90.27,90.16,90.17,68800.0,54.5502,54.5623,54.4958,54.5018,68800.0
2013-04-03 12:25:00,90.16,90.18,90.12,90.12,40700.0,54.4958,54.5079,54.4716,54.4716,40700.0
2013-04-03 12:30:00,90.12,90.16,90.09,90.11,134300.0,54.4716,54.4958,54.4535,54.4656,134300.0
2013-04-03 12:35:00,90.12,90.17,90.08,90.09,81500.0,54.4716,54.5018,54.4474,54.4535,81500.0
2013-04-03 12:40:00,90.09,90.09,89.99,90.0,83900.0,54.4535,54.4535,54.393,54.3991,83900.0
2013-04-03 12:45:00,90.0,90.07,89.99,90.04,72000.0,54.3991,54.4414,54.393,54.4233,72000.0
2013-04-03 12:50:00,90.04,90.19,90.01,90.16,114100.0,54.4233,54.5139,54.4051,54.4958,114100.0
2013-04-03 12:55:00,90.16,90.24,90.15,90.2,62300.0,54.4958,54.5441,54.4897,54.52,62300.0
2013-04-03 13:00:00,90.19,90.23,90.17,90.19,66500.0,54.5139,54.5381,54.5018,54.5139,66500.0
2013-04-03 13:05:00,90.18,90.21,90.12,90.19,95400.0,54.5079,54.526,54.4716,54.5139,95400.0
2013-04-03 13:10:00,90.19,90.32,90.18,90.31,58000.0,54.5139,54.5925,54.5079,54.5865,58000.0
2013-04-03 13:15:00,90.3,90.38,90.29,90.37,72100.0,54.5804,54.6288,54.5744,54.6227,72100.0
2013-04-03 13:20:00,90.36,90.37,90.05,90.08,169300.0,54.6167,54.6227,54.4293,54.4474,169300.0
2013-04-03 13:25:00,90.09,90.19,90.07,90.14,91800.0,54.4535,54.5139,54.4414,54.4837,91800.0
2013-04-03 13:30:00,90.15,90.16,90.05,90.11,124300.0,54.4897,54.4958,54.4293,54.4656,124300.0
2013-04-03 13:35:00,90.11,90.18,90.1,90.13,132200.0,54.4656,54.5079,54.4595,54.4777,132200.0
2013-04-03 13:40:00,90.13,90.16,90.08,90.16,90200.0,54.4777,54.4958,54.4474,54.4958,90200.0
2013-04-03 13:45:00,90.15,90.22,90.13,90.19,65000.0,54.4897,54.5321,54.4777,54.5139,65000.0
2013-04-03 13:50:00,90.19,90.2,90.03,90.11,87400.0,54.5139,54.52,54.4172,54.4656,87400.0
2013-04-03 13:55:00,90.1,90.11,90.04,90.04,89200.0,54.4595,54.4656,54.4233,54.4233,89200.0
2013-04-03 14:00:00,90.04,90.11,89.99,89.99,126700.0,54.4233,54.4656,54.393,54.393,126700.0
2013-04-03 14:05:00,89.98,90.07,89.93,90.05,157300.0,54.387,54.4414,54.3568,54.4293,157300.0
2013-04-03 14:10:00,90.06,90.15,90.05,90.15,109300.0,54.4353,54.4897,54.4293,54.4897,109300.0
2013-04-03 14:15:00,90.15,90.18,90.1,90.14,68300.0,54.4897,54.5079,54.4595,54.4837,68300.0
2013-04-03 14:20:00,90.14,90.17,90.03,90.03,75300.0,54.4837,54.5018,54.4172,54.4172,75300.0
2013-04-03 14:25:00,90.03,90.07,89.99,90.04,73000.0,54.4172,54.4414,54.393,54.4233,73000.0
2013-04-03 14:30:00,90.03,90.1,90.01,90.07,118000.0,54.4172,54.4595,54.4051,54.4414,118000.0
2013-04-03 14:35:00,90.06,90.15,90.06,90.12,115100.0,54.4353,54.4897,54.4353,54.4716,115100.0
2013-04-03 14:40:00,90.13,90.34,90.13,90.31,96400.0,54.4777,54.6046,54.4777,54.5865,96400.0
2013-04-03 14:45:00,90.3,90.32,90.2,90.26,85100.0,54.5804,54.5925,54.52,54.5562,85100.0
2013-04-03 14:50:00,90.26,90.37,90.23,90.23,112900.0,54.5562,54.6227,54.5381,54.5381,112900.0
2013-04-03 14:55:00,90.24,90.29,90.15,90.23,193800.0,54.5441,54.5744,54.4897,54.5381,193800.0
2013-04-03 15:00:00,90.23,90.24,90.09,90.1,176000.0,54.5381,54.5441,54.4535,54.4595,176000.0
2013-04-03 15:05:00,90.11,90.21,90.1,90.17,166100.0,54.4656,54.526,54.4595,54.5018,166100.0
2013-04-03 15:10:00,90.16,90.2,90.08,90.17,183300.0,54.4958,54.52,54.4474,54.5018,183300.0
2013-04-03 15:15:00,90.17,90.18,90.06,90.06,213600.0,54.5018,54.5079,54.4353,54.4353,213600.0
2013-04-03 15:20:00,90.07,90.18,90.04,90.07,235600.0,54.4414,54.5079,54.4233,54.4414,235600.0
2013-04-03 15:25:00,90.07,90.21,90.06,90.17,190100.0,54.4414,54.526,54.4353,54.5018,190100.0
2013-04-03 15:30:00,90.17,90.18,90.0,90.08,243400.0,54.5018,54.5079,54.3991,54.4474,243400.0
2013-04-03 15:35:00,90.08,90.09,89.91,89.91,287100.0,54.4474,54.4535,54.3447,54.3447,287100.0
2013-04-03 15:40:00,89.91,90.31,89.86,90.22,432200.0,54.3447,54.5865,54.3145,54.5321,432200.0
2013-04-03 15:45:00,90.22,90.3,90.12,90.2,310400.0,54.5321,54.5804,54.4716,54.52,310400.0
2013-04-03 15:50:00,90.21,90.24,90.04,90.05,266400.0,54.526,54.5441,54.4233,54.4293,266400.0
2013-04-03 15:55:00,90.06,90.1,89.92,89.95,614400.0,54.4353,54.4595,54.3507,54.3689,614400.0
2013-04-04 09:30:00,90.1,90.12,89.94,90.02,255000.0,54.4595,54.4716,54.3628,54.4112,255000.0
2013-04-04 09:35:00,90.02,90.24,89.98,90.04,185200.0,54.4112,54.5441,54.387,54.4233,185200.0
2013-04-04 09:40:00,90.04,90.14,90.02,90.08,204900.0,54.4233,54.4837,54.4112,54.4474,204900.0
2013-04-04 09:45:00,90.08,90.17,90.05,90.07,295000.0,54.4474,54.5018,54.4293,54.4414,295000.0
2013-04-04 09:50:00,90.07,90.32,90.07,90.26,222100.0,54.4414,54.5925,54.4414,54.5562,222100.0
2013-04-04 09:55:00,90.26,90.26,90.06,90.09,139300.0,54.5562,54.5562,54.4353,54.4535,139300.0
2013-04-04 10:00:00,90.09,90.32,90.08,90.3,194800.0,54.4535,54.5925,54.4474,54.5804,194800.0
2013-04-04 10:05:00,90.3,90.33,90.18,90.18,115100.0,54.5804,54.5985,54.5079,54.5079,115100.0
2013-04-04 10:10:00,90.18,90.19,90.03,90.04,117700.0,54.5079,54.5139,54.4172,54.4233,117700.0
2013-04-04 10:15:00,90.05,90.06,89.99,90.0,122000.0,54.4293,54.4353,54.393,54.3991,122000.0
2013-04-04 10:20:00,90.01,90.04,89.96,89.97,89700.0,54.4051,54.4233,54.3749,54.3809,89700.0
2013-04-04 10:25:00,89.97,89.99,89.57,89.66,224100.0,54.3809,54.393,54.1392,54.1936,224100.0
2013-04-04 10:30:00,89.64,89.9,89.63,89.72,145100.0,54.1815,54.3386,54.1754,54.2298,145100.0
2013-04-04 10:35:00,89.71,89.77,89.64,89.66,118400.0,54.2238,54.2601,54.1815,54.1936,118400.0
2013-04-04 10:40:00,89.65,89.97,89.65,89.92,114800.0,54.1875,54.3809,54.1875,54.3507,114800.0
2013-04-04 10:45:00,89.91,89.95,89.87,89.9,59900.0,54.3447,54.3689,54.3205,54.3386,59900.0
2013-04-04 10:50:00,89.9,90.04,89.89,89.98,147800.0,54.3386,54.4233,54.3326,54.387,147800.0
2013-04-04 10:55:00,89.99,90.02,89.94,89.98,87500.0,54.393,54.4112,54.3628,54.387,87500.0
2013-04-04 11:00:00,89.98,89.98,89.75,89.77,112900.0,54.387,54.387,54.248,54.2601,112900.0
2013-04-04 11:05:00,89.78,89.83,89.7,89.72,112300.0,54.2661,54.2963,54.2177,54.2298,112300.0
2013-04-04 11:10:00,89.72,89.77,89.69,89.73,111300.0,54.2298,54.2601,54.2117,54.2359,111300.0
2013-04-04 11:15:00,89.73,89.82,89.72,89.81,60000.0,54.2359,54.2903,54.2298,54.2842,60000.0
2013-04-04 11:20:00,89.81,89.89,89.78,89.87,84100.0,54.2842,54.3326,54.2661,54.3205,84100.0
2013-04-04 11:25:00,89.87,89.9,89.84,89.87,59500.0,54.3205,54.3386,54.3024,54.3205,59500.0
2013-04-04 11:30:00,89.87,89.87,89.78,89.78,103700.0,54.3205,54.3205,54.2661,54.2661,103700.0
2013-04-04 11:35:00,89.79,89.79,89.6,89.61,89200.0,54.2721,54.2721,54.1573,54.1633,89200.0
2013-04-04 11:40:00,89.61,89.69,89.6,89.66,72500.0,54.1633,54.2117,54.1573,54.1936,72500.0
2013-04-04 11:45:00,89.66,89.69,89.63,89.66,59300.0,54.1936,54.2117,54.1754,54.1936,59300.0
2013-04-04 11:50:00,89.66,89.7,89.61,89.62,90100.0,54.1936,54.2177,54.1633,54.1694,90100.0
2013-04-04 11:55:00,89.62,89.65,89.56,89.56,89600.0,54.1694,54.1875,54.1331,54.1331,89600.0
2013-04-04 12:00:00,89.57,89.57,89.36,89.37,154400.0,54.1392,54.1392,54.0122,54.0183,154400.0
2013-04-04 12:05:00,89.37,89.46,89.35,89.45,115700.0,54.0183,54.0727,54.0062,54.0666,115700.0
2013-04-04 12:10:00,89.46,89.49,89.4,89.44,104300.0,54.0727,54.0908,54.0364,54.0606,104300.0
2013-04-04 12:15:00,89.45,89.54,89.44,89.52,84900.0,54.0666,54.121,54.0606,54.109,84900.0
2013-04-04 12:20:00,89.52,89.55,89.37,89.44,94600.0,54.109,54.1271,54.0183,54.0606,94600.0
2013-04-04 12:25:00,89.44,89.48,89.36,89.42,216900.0,54.0606,54.0848,54.0122,54.0485,216900.0
2013-04-04 12:30:00,89.42,89.51,89.38,89.51,182200.0,54.0485,54.1029,54.0243,54.1029,182200.0
2013-04-04 12:35:00,89.51,89.52,89.44,89.48,186200.0,54.1029,54.109,54.0606,54.0848,186200.0
2013-04-04 12:40:00,89.48,89.51,89.37,89.42,177600.0,54.0848,54.1029,54.0183,54.0485,177600.0
2013-04-04 12:45:00,89.44,89.44,89.35,89.4,56200.0,54.0606,54.0606,54.0062,54.0364,56200.0
2013-04-04 12:50:00,89.39,89.39,89.32,89.36,44200.0,54.0304,54.0304,53.9881,54.0122,44200.0
2013-04-04 12:55:00,89.34,89.39,89.31,89.38,48500.0,54.0002,54.0304,53.982,54.0243,48500.0
2013-04-04 13:00:00,89.38,89.38,89.31,89.33,56600.0,54.0243,54.0243,53.982,53.9941,56600.0
2013-04-04 13:05:00,89.32,89.35,89.27,89.27,56000.0,53.9881,54.0062,53.9578,53.9578,56000.0
2013-04-04 13:10:00,89.27,89.31,89.25,89.27,62500.0,53.9578,53.982,53.9458,53.9578,62500.0
2013-04-04 13:15:00,89.26,89.3,89.23,89.29,66300.0,53.9518,53.976,53.9337,53.9699,66300.0
2013-04-04 13:20:00,89.29,89.4,89.27,89.4,77400.0,53.9699,54.0364,53.9578,54.0364,77400.0
2013-04-04 13:25:00,89.39,89.45,89.37,89.44,75700.0,54.0304,54.0666,54.0183,54.0606,75700.0
2013-04-04 13:30:00,89.44,89.44,89.32,89.34,60300.0,54.0606,54.0606,53.9881,54.0002,60300.0
2013-04-04 13:35:00,89.34,89.39,89.31,89.35,85300.0,54.0002,54.0304,53.982,54.0062,85300.0
2013-04-04 13:40:00,89.36,89.7,89.36,89.7,99600.0,54.0122,54.2177,54.0122,54.2177,99600.0
2013-04-04 13:45:00,89.7,89.79,89.68,89.68,126700.0,54.2177,54.2721,54.2057,54.2057,126700.0
2013-04-04 13:50:00,89.68,89.69,89.63,89.68,47000.0,54.2057,54.2117,54.1754,54.2057,47000.0
2013-04-04 13:55:00,89.66,89.7,89.62,89.69,176700.0,54.1936,54.2177,54.1694,54.2117,176700.0
2013-04-04 14:00:00,89.69,89.7,89.64,89.68,61400.0,54.2117,54.2177,54.1815,54.2057,61400.0
2013-04-04 14:05:00,89.68,89.7,89.64,89.67,81100.0,54.2057,54.2177,54.1815,54.1996,81100.0
2013-04-04 14:10:00,89.67,89.67,89.55,89.61,49000.0,54.1996,54.1996,54.1271,54.1633,49000.0
2013-04-04 14:15:00,89.61,89.76,89.59,89.73,83000.0,54.1633,54.254,54.1513,54.2359,83000.0
2013-04-04 14:20:00,89.73,89.87,89.67,89.83,133000.0,54.2359,54.3205,54.1996,54.2963,133000.0
2013-04-04 14:25:00,89.83,89.93,89.81,89.89,95600.0,54.2963,54.3568,54.2842,54.3326,95600.0
2013-04-04 14:30:00,89.9,89.91,89.77,89.8,105400.0,54.3386,54.3447,54.2601,54.2782,105400.0
2013-04-04 14:35:00,89.8,89.82,89.72,89.73,52400.0,54.2782,54.2903,54.2298,54.2359,52400.0
2013-04-04 14:40:00,89.72,89.77,89.7,89.76,44200.0,54.2298,54.2601,54.2177,54.254,44200.0
2013-04-04 14:45:00,89.75,89.76,89.69,89.7,40600.0,54.248,54.254,54.2117,54.2177,40600.0
2013-04-04 14:50:00,89.69,89.7,89.61,89.62,68500.0,54.2117,54.2177,54.1633,54.1694,68500.0
2013-04-04 14:55:00,89.62,89.63,89.58,89.61,57900.0,54.1694,54.1754,54.1452,54.1633,57900.0
2013-04-04 15:00:00,89.61,89.69,89.61,89.68,70000.0,54.1633,54.2117,54.1633,54.2057,70000.0
2013-04-04 15:05:00,89.68,89.75,89.68,89.69,85900.0,54.2057,54.248,54.2057,54.2117,85900.0
2013-04-04 15:10:00,89.68,89.7,89.67,89.68,126700.0,54.2057,54.2177,54.1996,54.2057,126700.0
2013-04-04 15:15:00,89.69,89.72,89.62,89.64,154200.0,54.2117,54.2298,54.1694,54.1815,154200.0
2013-04-04 15:20:00,89.64,89.66,89.62,89.64,98800.0,54.1815,54.1936,54.1694,54.1815,98800.0
2013-04-04 15:25:00,89.64,89.65,89.57,89.6,76700.0,54.1815,54.1875,54.1392,54.1573,76700.0
2013-04-04 15:30:00,89.6,89.72,89.6,89.68,147200.0,54.1573,54.2298,54.1573,54.2057,147200.0
2013-04-04 15:35:00,89.68,89.83,89.68,89.8,187800.0,54.2057,54.2963,54.2057,54.2782,187800.0
2013-04-04 15:40:00,89.8,89.84,89.72,89.74,183600.0,54.2782,54.3024,54.2298,54.2419,183600.0
2013-04-04 15:45:00,89.75,89.81,89.67,89.68,240400.0,54.248,54.2842,54.1996,54.2057,240400.0
2013-04-04 15:50:00,89.67,89.81,89.67,89.75,261300.0,54.1996,54.2842,54.1996,54.248,261300.0
2013-04-04 15:55:00,89.75,89.86,89.72,89.8,396500.0,54.248,54.3145,54.2298,54.2782,396500.0
2013-04-05 09:30:00,88.61,88.71,88.4,88.67,486800.0,53.5589,53.6194,53.432,53.5952,486800.0
2013-04-05 09:35:00,88.7,89.18,88.59,89.16,245900.0,53.6133,53.9034,53.5468,53.8914,245900.0
2013-04-05 09:40:00,89.14,89.16,88.79,88.85,194200.0,53.8793,53.8914,53.6677,53.704,194200.0
2013-04-05 09:45:00,88.85,88.89,88.72,88.8,127200.0,53.704,53.7282,53.6254,53.6738,127200.0
2013-04-05 09:50:00,88.79,88.79,88.58,88.67,168600.0,53.6677,53.6677,53.5408,53.5952,168600.0
2013-04-05 09:55:00,88.65,88.71,88.57,88.65,218200.0,53.5831,53.6194,53.5347,53.5831,218200.0
2013-04-05 10:00:00,88.65,88.65,88.54,88.59,151800.0,53.5831,53.5831,53.5166,53.5468,151800.0
2013-04-05 10:05:00,88.59,88.66,88.48,88.65,180000.0,53.5468,53.5891,53.4803,53.5831,180000.0
2013-04-05 10:10:00,88.66,88.67,88.56,88.59,186900.0,53.5891,53.5952,53.5287,53.5468,186900.0
2013-04-05 10:15:00,88.59,88.6,88.52,88.59,117700.0,53.5468,53.5529,53.5045,53.5468,117700.0
2013-04-05 10:20:00,88.6,88.74,88.58,88.67,113700.0,53.5529,53.6375,53.5408,53.5952,113700.0
2013-04-05 10:25:00,88.66,88.79,88.65,88.68,258600.0,53.5891,53.6677,53.5831,53.6012,258600.0
2013-04-05 10:30:00,88.68,88.72,88.6,88.61,157300.0,53.6012,53.6254,53.5529,53.5589,157300.0
2013-04-05 10:35:00,88.6,88.67,88.54,88.67,82700.0,53.5529,53.5952,53.5166,53.5952,82700.0
2013-04-05 10:40:00,88.68,88.69,88.57,88.62,99200.0,53.6012,53.6073,53.5347,53.565,99200.0
2013-04-05 10:45:00,88.63,88.7,88.59,88.67,89100.0,53.571,53.6133,53.5468,53.5952,89100.0
2013-04-05 10:50:00,88.67,88.86,88.64,88.85,99200.0,53.5952,53.71,53.577,53.704,99200.0
2013-04-05 10:55:00,88.86,88.92,88.86,88.92,157900.0,53.71,53.7463,53.71,53.7463,157900.0
2013-04-05 11:00:00,88.9,88.98,88.88,88.98,120800.0,53.7342,53.7826,53.7221,53.7826,120800.0
2013-04-05 11:05:00,88.98,89.0,88.9,88.92,89100.0,53.7826,53.7946,53.7342,53.7463,89100.0
2013-04-05 11:10:00,88.92,89.15,88.92,89.07,132600.0,53.7463,53.8853,53.7463,53.837,132600.0
2013-04-05 11:15:00,89.08,89.21,89.08,89.14,240900.0,53.843,53.9216,53.843,53.8793,240900.0
2013-04-05 11:20:00,89.14,89.17,89.09,89.15,104600.0,53.8793,53.8974,53.849,53.8853,104600.0
2013-04-05 11:25:00,89.15,89.17,88.92,88.98,123400.0,53.8853,53.8974,53.7463,53.7826,123400.0
2013-04-05 11:30:00,88.97,88.99,88.86,88.88,90400.0,53.7765,53.7886,53.71,53.7221,90400.0
2013-04-05 11:35:00,88.87,88.88,88.75,88.76,63900.0,53.7161,53.7221,53.6435,53.6496,63900.0
2013-04-05 11:40:00,88.76,88.78,88.7,88.74,74200.0,53.6496,53.6617,53.6133,53.6375,74200.0
2013-04-05 11:45:00,88.74,88.92,88.74,88.91,62500.0,53.6375,53.7463,53.6375,53.7402,62500.0
2013-04-05 11:50:00,88.9,88.93,88.87,88.9,64100.0,53.7342,53.7523,53.7161,53.7342,64100.0
2013-04-05 11:55:00,88.91,88.94,88.73,88.73,96400.0,53.7402,53.7584,53.6314,53.6314,96400.0
2013-04-05 12:00:00,88.73,88.75,88.67,88.7,77500.0,53.6314,53.6435,53.5952,53.6133,77500.0
2013-04-05 12:05:00,88.69,88.74,88.61,88.73,110200.0,53.6073,53.6375,53.5589,53.6314,110200.0
2013-04-05 12:10:00,88.72,88.81,88.69,88.78,45700.0,53.6254,53.6798,53.6073,53.6617,45700.0
2013-04-05 12:15:00,88.77,88.82,88.76,88.79,48100.0,53.6556,53.6858,53.6496,53.6677,48100.0
2013-04-05 12:20:00,88.78,88.78,88.66,88.67,61500.0,53.6617,53.6617,53.5891,53.5952,61500.0
2013-04-05 12:25:00,88.68,88.73,88.67,88.71,49900.0,53.6012,53.6314,53.5952,53.6194,49900.0
2013-04-05 12:30:00,88.71,88.82,88.71,88.81,46200.0,53.6194,53.6858,53.6194,53.6798,46200.0
2013-04-05 12:35:00,88.8,88.86,88.78,88.83,51700.0,53.6738,53.71,53.6617,53.6919,51700.0
2013-04-05 12:40:00,88.84,88.85,88.79,88.79,48700.0,53.6979,53.704,53.6677,53.6677,48700.0
2013-04-05 12:45:00,88.79,88.91,88.79,88.87,57600.0,53.6677,53.7402,53.6677,53.7161,57600.0
2013-04-05 12:50:00,88.87,88.87,88.78,88.8,47400.0,53.7161,53.7161,53.6617,53.6738,47400.0
2013-04-05 12:55:00,88.8,88.81,88.71,88.72,77500.0,53.6738,53.6798,53.6194,53.6254,77500.0
2013-04-05 13:00:00,88.72,88.73,88.67,88.7,75400.0,53.6254,53.6314,53.5952,53.6133,75400.0
2013-04-05 13:05:00,88.7,88.84,88.69,88.83,67700.0,53.6133,53.6979,53.6073,53.6919,67700.0
2013-04-05 13:10:00,88.83,88.89,88.79,88.8,61100.0,53.6919,53.7282,53.6677,53.6738,61100.0
2013-04-05 13:15:00,88.79,88.92,88.79,88.83,81100.0,53.6677,53.7463,53.6677,53.6919,81100.0
2013-04-05 13:20:00,88.84,88.92,88.84,88.86,67800.0,53.6979,53.7463,53.6979,53.71,67800.0
2013-04-05 13:25:00,88.86,88.93,88.86,88.9,72500.0,53.71,53.7523,53.71,53.7342,72500.0
2013-04-05 13:30:00,88.9,88.98,88.89,88.89,81000.0,53.7342,53.7826,53.7282,53.7282,81000.0
2013-04-05 13:35:00,88.89,88.89,88.82,88.82,80200.0,53.7282,53.7282,53.6858,53.6858,80200.0
2013-04-05 13:40:00,88.83,88.84,88.8,88.84,70600.0,53.6919,53.6979,53.6738,53.6979,70600.0
2013-04-05 13:45:00,88.85,88.85,88.78,88.79,116300.0,53.704,53.704,53.6617,53.6677,116300.0
2013-04-05 13:50:00,88.78,88.83,88.77,88.81,72200.0,53.6617,53.6919,53.6556,53.6798,72200.0
2013-04-05 13:55:00,88.81,88.81,88.69,88.7,96900.0,53.6798,53.6798,53.6073,53.6133,96900.0
2013-04-05 14:00:00,88.7,88.74,88.68,88.73,115300.0,53.6133,53.6375,53.6012,53.6314,115300.0
2013-04-05 14:05:00,88.72,88.73,88.68,88.72,95400.0,53.6254,53.6314,53.6012,53.6254,95400.0
2013-04-05 14:10:00,88.72,88.73,88.65,88.65,108600.0,53.6254,53.6314,53.5831,53.5831,108600.0
2013-04-05 14:15:00,88.65,88.73,88.62,88.72,91100.0,53.5831,53.6314,53.565,53.6254,91100.0
2013-04-05 14:20:00,88.73,88.75,88.7,88.74,54300.0,53.6314,53.6435,53.6133,53.6375,54300.0
2013-04-05 14:25:00,88.74,88.81,88.73,88.81,66500.0,53.6375,53.6798,53.6314,53.6798,66500.0
2013-04-05 14:30:00,88.79,88.87,88.78,88.86,58200.0,53.6677,53.7161,53.6617,53.71,58200.0
2013-04-05 14:35:00,88.85,88.91,88.83,88.88,97400.0,53.704,53.7402,53.6919,53.7221,97400.0
2013-04-05 14:40:00,88.89,88.89,88.83,88.84,110300.0,53.7282,53.7282,53.6919,53.6979,110300.0
2013-04-05 14:45:00,88.84,88.91,88.81,88.86,133100.0,53.6979,53.7402,53.6798,53.71,133100.0
2013-04-05 14:50:00,88.87,88.87,88.78,88.8,64400.0,53.7161,53.7161,53.6617,53.6738,64400.0
2013-04-05 14:55:00,88.81,88.82,88.76,88.76,62900.0,53.6798,53.6858,53.6496,53.6496,62900.0
2013-04-05 15:00:00,88.76,88.76,88.62,88.67,120200.0,53.6496,53.6496,53.565,53.5952,120200.0
2013-04-05 15:05:00,88.66,88.71,88.64,88.65,73500.0,53.5891,53.6194,53.577,53.5831,73500.0
2013-04-05 15:10:00,88.64,88.71,88.62,88.65,117100.0,53.577,53.6194,53.565,53.5831,117100.0
2013-04-05 15:15:00,88.64,88.69,88.6,88.64,100900.0,53.577,53.6073,53.5529,53.577,100900.0
2013-04-05 15:20:00,88.63,88.68,88.58,88.68,126600.0,53.571,53.6012,53.5408,53.6012,126600.0
2013-04-05 15:25:00,88.68,88.73,88.67,88.71,149300.0,53.6012,53.6314,53.5952,53.6194,149300.0
2013-04-05 15:30:00,88.72,88.72,88.63,88.69,132600.0,53.6254,53.6254,53.571,53.6073,132600.0
2013-04-05 15:35:00,88.68,88.86,88.68,88.83,188200.0,53.6012,53.71,53.6012,53.6919,188200.0
2013-04-05 15:40:00,88.84,88.95,88.83,88.84,204100.0,53.6979,53.7644,53.6919,53.6979,204100.0
2013-04-05 15:45:00,88.85,89.0,88.83,89.0,265400.0,53.704,53.7946,53.6919,53.7946,265400.0
2013-04-05 15:50:00,89.0,89.0,88.9,88.94,376700.0,53.7946,53.7946,53.7342,53.7584,376700.0
2013-04-05 15:55:00,88.94,89.0,88.89,88.98,724700.0,53.7584,53.7946,53.7282,53.7826,724700.0
2013-04-08 09:30:00,88.96,89.11,88.87,88.93,278500.0,53.7705,53.8611,53.7161,53.7523,278500.0
2013-04-08 09:35:00,88.94,88.94,88.7,88.8,80100.0,53.7584,53.7584,53.6133,53.6738,80100.0
2013-04-08 09:40:00,88.79,88.9,88.72,88.75,148500.0,53.6677,53.7342,53.6254,53.6435,148500.0
2013-04-08 09:45:00,88.76,88.84,88.67,88.74,174900.0,53.6496,53.6979,53.5952,53.6375,174900.0
2013-04-08 09:50:00,88.73,88.78,88.66,88.7,159800.0,53.6314,53.6617,53.5891,53.6133,159800.0
2013-04-08 09:55:00,88.7,88.87,88.66,88.85,115800.0,53.6133,53.7161,53.5891,53.704,115800.0
2013-04-08 10:00:00,88.86,88.87,88.68,88.77,123600.0,53.71,53.7161,53.6012,53.6556,123600.0
2013-04-08 10:05:00,88.77,88.88,88.74,88.88,58300.0,53.6556,53.7221,53.6375,53.7221,58300.0
2013-04-08 10:10:00,88.88,88.9,88.74,88.77,71200.0,53.7221,53.7342,53.6375,53.6556,71200.0
2013-04-08 10:15:00,88.77,88.81,88.64,88.67,119700.0,53.6556,53.6798,53.577,53.5952,119700.0
2013-04-08 10:20:00,88.67,88.7,88.63,88.65,99500.0,53.5952,53.6133,53.571,53.5831,99500.0
2013-04-08 10:25:00,88.64,88.67,88.56,88.64,155000.0,53.577,53.5952,53.5287,53.577,155000.0
2013-04-08 10:30:00,88.64,88.69,88.59,88.66,69900.0,53.577,53.6073,53.5468,53.5891,69900.0
2013-04-08 10:35:00,88.66,88.7,88.61,88.64,76300.0,53.5891,53.6133,53.5589,53.577,76300.0
2013-04-08 10:40:00,88.64,88.65,88.5,88.57,145700.0,53.577,53.5831,53.4924,53.5347,145700.0
2013-04-08 10:45:00,88.58,88.64,88.51,88.53,305800.0,53.5408,53.577,53.4985,53.5106,305800.0
2013-04-08 10:50:00,88.54,88.62,88.53,88.55,120200.0,53.5166,53.565,53.5106,53.5226,120200.0
2013-04-08 10:55:00,88.56,88.56,88.43,88.45,140100.0,53.5287,53.5287,53.4501,53.4622,140100.0
2013-04-08 11:00:00,88.45,88.46,88.34,88.36,134600.0,53.4622,53.4683,53.3957,53.4078,134600.0
2013-04-08 11:05:00,88.36,88.45,88.34,88.44,95000.0,53.4078,53.4622,53.3957,53.4562,95000.0
2013-04-08 11:10:00,88.44,88.5,88.38,88.49,66400.0,53.4562,53.4924,53.4199,53.4864,66400.0
2013-04-08 11:15:00,88.49,88.52,88.39,88.44,86700.0,53.4864,53.5045,53.4259,53.4562,86700.0
2013-04-08 11:20:00,88.44,88.46,88.38,88.45,74800.0,53.4562,53.4683,53.4199,53.4622,74800.0
2013-04-08 11:25:00,88.44,88.46,88.36,88.38,91600.0,53.4562,53.4683,53.4078,53.4199,91600.0
2013-04-08 11:30:00,88.37,88.44,88.37,88.4,93500.0,53.4139,53.4562,53.4139,53.432,93500.0
2013-04-08 11:35:00,88.4,88.4,88.32,88.35,71100.0,53.432,53.432,53.3836,53.4018,71100.0
2013-04-08 11:40:00,88.36,88.38,88.32,88.32,49900.0,53.4078,53.4199,53.3836,53.3836,49900.0
2013-04-08 11:45:00,88.33,88.39,88.27,88.29,82500.0,53.3897,53.4259,53.3534,53.3655,82500.0
2013-04-08 11:50:00,88.29,88.3,88.17,88.19,119900.0,53.3655,53.3715,53.293,53.3051,119900.0
2013-04-08 11:55:00,88.2,88.25,88.16,88.16,59100.0,53.3111,53.3413,53.2869,53.2869,59100.0
2013-04-08 12:00:00,88.15,88.27,88.15,88.21,81300.0,53.2809,53.3534,53.2809,53.3171,81300.0
2013-04-08 12:05:00,88.19,88.28,88.19,88.28,71700.0,53.3051,53.3595,53.3051,53.3595,71700.0
2013-04-08 12:10:00,88.26,88.4,88.26,88.34,88900.0,53.3474,53.432,53.3474,53.3957,88900.0
2013-04-08 12:15:00,88.34,88.36,88.32,88.34,43200.0,53.3957,53.4078,53.3836,53.3957,43200.0
2013-04-08 12:20:00,88.33,88.33,88.21,88.27,75700.0,53.3897,53.3897,53.3171,53.3534,75700.0
2013-04-08 12:25:00,88.26,88.31,88.25,88.27,30900.0,53.3474,53.3776,53.3413,53.3534,30900.0
2013-04-08 12:30:00,88.27,88.28,88.21,88.23,83300.0,53.3534,53.3595,53.3171,53.3292,83300.0
2013-04-08 12:35:00,88.24,88.43,88.24,88.4,93200.0,53.3353,53.4501,53.3353,53.432,93200.0
2013-04-08 12:40:00,88.4,88.41,88.35,88.35,52000.0,53.432,53.438,53.4018,53.4018,52000.0
2013-04-08 12:45:00,88.36,88.39,88.34,88.35,41900.0,53.4078,53.4259,53.3957,53.4018,41900.0
2013-04-08 12:50:00,88.35,88.37,88.32,88.37,47800.0,53.4018,53.4139,53.3836,53.4139,47800.0
2013-04-08 12:55:00,88.37,88.4,88.36,88.4,25900.0,53.4139,53.432,53.4078,53.432,25900.0
2013-04-08 13:00:00,88.39,88.4,88.35,88.37,68500.0,53.4259,53.432,53.4018,53.4139,68500.0
2013-04-08 13:05:00,88.37,88.38,88.32,88.32,60200.0,53.4139,53.4199,53.3836,53.3836,60200.0
2013-04-08 13:10:00,88.33,88.44,88.32,88.43,158100.0,53.3897,53.4562,53.3836,53.4501,158100.0
2013-04-08 13:15:00,88.42,88.43,88.4,88.41,27500.0,53.4441,53.4501,53.432,53.438,27500.0
2013-04-08 13:20:00,88.4,88.42,88.34,88.38,83200.0,53.432,53.4441,53.3957,53.4199,83200.0
2013-04-08 13:25:00,88.38,88.42,88.38,88.4,89700.0,53.4199,53.4441,53.4199,53.432,89700.0
2013-04-08 13:30:00,88.4,88.4,88.39,88.39,61300.0,53.432,53.432,53.4259,53.4259,61300.0
2013-04-08 13:35:00,88.39,88.4,88.37,88.37,44900.0,53.4259,53.432,53.4139,53.4139,44900.0
2013-04-08 13:40:00,88.37,88.41,88.35,88.39,129400.0,53.4139,53.438,53.4018,53.4259,129400.0
2013-04-08 13:45:00,88.4,88.45,88.37,88.44,184600.0,53.432,53.4622,53.4139,53.4562,184600.0
2013-04-08 13:50:00,88.45,88.47,88.38,88.41,99900.0,53.4622,53.4743,53.4199,53.438,99900.0
2013-04-08 13:55:00,88.4,88.45,88.4,88.43,125100.0,53.432,53.4622,53.432,53.4501,125100.0
2013-04-08 14:00:00,88.43,88.49,88.42,88.49,87000.0,53.4501,53.4864,53.4441,53.4864,87000.0
2013-04-08 14:05:00,88.48,88.49,88.4,88.45,69100.0,53.4803,53.4864,53.432,53.4622,69100.0
2013-04-08 14:10:00,88.44,88.54,88.44,88.49,117400.0,53.4562,53.5166,53.4562,53.4864,117400.0
2013-04-08 14:15:00,88.5,88.63,88.5,88.57,109400.0,53.4924,53.571,53.4924,53.5347,109400.0
2013-04-08 14:20:00,88.56,88.57,88.44,88.45,108500.0,53.5287,53.5347,53.4562,53.4622,108500.0
2013-04-08 14:25:00,88.46,88.52,88.45,88.51,73500.0,53.4683,53.5045,53.4622,53.4985,73500.0
2013-04-08 14:30:00,88.52,88.53,88.48,88.5,150700.0,53.5045,53.5106,53.4803,53.4924,150700.0
2013-04-08 14:35:00,88.5,88.59,88.48,88.58,89300.0,53.4924,53.5468,53.4803,53.5408,89300.0
2013-04-08 14:40:00,88.58,88.67,88.58,88.65,126900.0,53.5408,53.5952,53.5408,53.5831,126900.0
2013-04-08 14:45:00,88.66,88.66,88.6,88.6,111000.0,53.5891,53.5891,53.5529,53.5529,111000.0
2013-04-08 14:50:00,88.6,88.64,88.57,88.6,108300.0,53.5529,53.577,53.5347,53.5529,108300.0
2013-04-08 14:55:00,88.6,88.66,88.57,88.62,107100.0,53.5529,53.5891,53.5347,53.565,107100.0
2013-04-08 15:00:00,88.62,88.68,88.6,88.63,107800.0,53.565,53.6012,53.5529,53.571,107800.0
2013-04-08 15:05:00,88.64,88.64,88.59,88.63,62000.0,53.577,53.577,53.5468,53.571,62000.0
2013-04-08 15:10:00,88.63,88.64,88.58,88.64,163300.0,53.571,53.577,53.5408,53.577,163300.0
2013-04-08 15:15:00,88.64,88.64,88.49,88.5,117900.0,53.577,53.577,53.4864,53.4924,117900.0
2013-04-08 15:20:00,88.5,88.56,88.5,88.55,83800.0,53.4924,53.5287,53.4924,53.5226,83800.0
2013-04-08 15:25:00,88.53,88.56,88.53,88.54,87300.0,53.5106,53.5287,53.5106,53.5166,87300.0
2013-04-08 15:30:00,88.55,88.58,88.53,88.56,169700.0,53.5226,53.5408,53.5106,53.5287,169700.0
2013-04-08 15:35:00,88.57,88.6,88.51,88.53,147100.0,53.5347,53.5529,53.4985,53.5106,147100.0
2013-04-08 15:40:00,88.52,88.62,88.52,88.59,223600.0,53.5045,53.565,53.5045,53.5468,223600.0
2013-04-08 15:45:00,88.58,88.59,88.54,88.59,165400.0,53.5408,53.5468,53.5166,53.5468,165400.0
2013-04-08 15:50:00,88.59,88.65,88.56,88.63,313500.0,53.5468,53.5831,53.5287,53.571,313500.0
2013-04-08 15:55:00,88.63,88.7,88.6,88.61,667800.0,53.571,53.6133,53.5529,53.5589,667800.0
2013-04-09 09:30:00,88.69,88.75,88.64,88.73,209900.0,53.6073,53.6435,53.577,53.6314,209900.0
2013-04-09 09:35:00,88.73,88.75,88.66,88.75,133300.0,53.6314,53.6435,53.5891,53.6435,133300.0
2013-04-09 09:40:00,88.75,88.89,88.73,88.84,205900.0,53.6435,53.7282,53.6314,53.6979,205900.0
2013-04-09 09:45:00,88.84,88.86,88.8,88.85,104300.0,53.6979,53.71,53.6738,53.704,104300.0
2013-04-09 09:50:00,88.84,88.84,88.6,88.62,171700.0,53.6979,53.6979,53.5529,53.565,171700.0
2013-04-09 09:55:00,88.62,88.64,88.59,88.64,110600.0,53.565,53.577,53.5468,53.577,110600.0
2013-04-09 10:00:00,88.63,88.75,88.61,88.74,122300.0,53.571,53.6435,53.5589,53.6375,122300.0
2013-04-09 10:05:00,88.75,88.87,88.73,88.85,93700.0,53.6435,53.7161,53.6314,53.704,93700.0
2013-04-09 10:10:00,88.85,88.88,88.82,88.85,92600.0,53.704,53.7221,53.6858,53.704,92600.0
2013-04-09 10:15:00,88.85,88.9,88.83,88.86,71300.0,53.704,53.7342,53.6919,53.71,71300.0
2013-04-09 10:20:00,88.86,88.97,88.86,88.94,108000.0,53.71,53.7765,53.71,53.7584,108000.0
2013-04-09 10:25:00,88.95,89.01,88.94,89.0,135100.0,53.7644,53.8007,53.7584,53.7946,135100.0
2013-04-09 10:30:00,88.99,89.0,88.83,88.84,84700.0,53.7886,53.7946,53.6919,53.6979,84700.0
2013-04-09 10:35:00,88.84,88.94,88.82,88.87,73600.0,53.6979,53.7584,53.6858,53.7161,73600.0
2013-04-09 10:40:00,88.88,88.93,88.85,88.9,82500.0,53.7221,53.7523,53.704,53.7342,82500.0
2013-04-09 10:45:00,88.89,88.9,88.82,88.88,81000.0,53.7282,53.7342,53.6858,53.7221,81000.0
2013-04-09 10:50:00,88.88,88.88,88.77,88.81,68000.0,53.7221,53.7221,53.6556,53.6798,68000.0
2013-04-09 10:55:00,88.81,88.9,88.81,88.89,71900.0,53.6798,53.7342,53.6798,53.7282,71900.0
2013-04-09 11:00:00,88.89,88.94,88.86,88.91,97200.0,53.7282,53.7584,53.71,53.7402,97200.0
2013-04-09 11:05:00,88.92,88.98,88.86,88.9,146500.0,53.7463,53.7826,53.71,53.7342,146500.0
2013-04-09 11:10:00,88.91,88.91,88.85,88.9,78200.0,53.7402,53.7402,53.704,53.7342,78200.0
2013-04-09 11:15:00,88.89,88.91,88.81,88.85,53400.0,53.7282,53.7402,53.6798,53.704,53400.0
2013-04-09 11:20:00,88.85,88.89,88.84,88.86,36400.0,53.704,53.7282,53.6979,53.71,36400.0
2013-04-09 11:25:00,88.86,88.9,88.83,88.88,78000.0,53.71,53.7342,53.6919,53.7221,78000.0
2013-04-09 11:30:00,88.88,88.93,88.85,88.91,64400.0,53.7221,53.7523,53.704,53.7402,64400.0
2013-04-09 11:35:00,88.93,88.95,88.89,88.94,40600.0,53.7523,53.7644,53.7282,53.7584,40600.0
2013-04-09 11:40:00,88.93,89.0,88.93,88.98,46400.0,53.7523,53.7946,53.7523,53.7826,46400.0
2013-04-09 11:45:00,88.97,89.04,88.97,89.02,52600.0,53.7765,53.8188,53.7765,53.8067,52600.0
2013-04-09 11:50:00,89.03,89.12,89.02,89.12,55500.0,53.8128,53.8672,53.8067,53.8672,55500.0
2013-04-09 11:55:00,89.11,89.27,89.06,89.26,94100.0,53.8611,53.9578,53.8309,53.9518,94100.0
2013-04-09 12:00:00,89.27,89.31,89.23,89.29,76800.0,53.9578,53.982,53.9337,53.9699,76800.0
2013-04-09 12:05:00,89.29,89.29,89.13,89.13,85200.0,53.9699,53.9699,53.8732,53.8732,85200.0
2013-04-09 12:10:00,89.13,89.25,89.07,89.23,65700.0,53.8732,53.9458,53.837,53.9337,65700.0
2013-04-09 12:15:00,89.24,89.25,89.18,89.2,62700.0,53.9397,53.9458,53.9034,53.9155,62700.0
2013-04-09 12:20:00,89.2,89.23,89.17,89.18,41000.0,53.9155,53.9337,53.8974,53.9034,41000.0
2013-04-09 12:25:00,89.18,89.21,89.16,89.17,98100.0,53.9034,53.9216,53.8914,53.8974,98100.0
2013-04-09 12:30:00,89.18,89.24,89.15,89.19,154100.0,53.9034,53.9397,53.8853,53.9095,154100.0
2013-04-09 12:35:00,89.19,89.25,89.15,89.15,81100.0,53.9095,53.9458,53.8853,53.8853,81100.0
2013-04-09 12:40:00,89.16,89.2,89.11,89.15,65800.0,53.8914,53.9155,53.8611,53.8853,65800.0
2013-04-09 12:45:00,89.15,89.17,89.08,89.09,43200.0,53.8853,53.8974,53.843,53.849,43200.0
2013-04-09 12:50:00,89.09,89.14,89.08,89.08,40800.0,53.849,53.8793,53.843,53.843,40800.0
2013-04-09 12:55:00,89.09,89.17,89.08,89.15,60500.0,53.849,53.8974,53.843,53.8853,60500.0
2013-04-09 13:00:00,89.14,89.19,89.09,89.09,51700.0,53.8793,53.9095,53.849,53.849,51700.0
2013-04-09 13:05:00,89.1,89.14,89.07,89.13,34000.0,53.8551,53.8793,53.837,53.8732,34000.0
2013-04-09 13:10:00,89.12,89.13,89.05,89.06,67300.0,53.8672,53.8732,53.8249,53.8309,67300.0
2013-04-09 13:15:00,89.07,89.24,89.07,89.21,73900.0,53.837,53.9397,53.837,53.9216,73900.0
2013-04-09 13:20:00,89.21,89.23,89.14,89.2,52100.0,53.9216,53.9337,53.8793,53.9155,52100.0
2013-04-09 13:25:00,89.2,89.23,89.16,89.17,167800.0,53.9155,53.9337,53.8914,53.8974,167800.0
2013-04-09 13:30:00,89.18,89.26,89.17,89.19,100100.0,53.9034,53.9518,53.8974,53.9095,100100.0
2013-04-09 13:35:00,89.19,89.22,89.14,89.2,88800.0,53.9095,53.9276,53.8793,53.9155,88800.0
2013-04-09 13:40:00,89.2,89.27,89.18,89.22,82200.0,53.9155,53.9578,53.9034,53.9276,82200.0
2013-04-09 13:45:00,89.22,89.26,89.21,89.23,73800.0,53.9276,53.9518,53.9216,53.9337,73800.0
2013-04-09 13:50:00,89.23,89.26,89.19,89.2,50200.0,53.9337,53.9518,53.9095,53.9155,50200.0
2013-04-09 13:55:00,89.2,89.23,89.17,89.18,54000.0,53.9155,53.9337,53.8974,53.9034,54000.0
2013-04-09 14:00:00,89.18,89.24,89.16,89.2,59400.0,53.9034,53.9397,53.8914,53.9155,59400.0
2013-04-09 14:05:00,89.2,89.26,89.17,89.24,55400.0,53.9155,53.9518,53.8974,53.9397,55400.0
2013-04-09 14:10:00,89.25,89.25,89.18,89.2,53400.0,53.9458,53.9458,53.9034,53.9155,53400.0
2013-04-09 14:15:00,89.2,89.21,89.08,89.09,82500.0,53.9155,53.9216,53.843,53.849,82500.0
2013-04-09 14:20:00,89.09,89.16,89.04,89.15,77800.0,53.849,53.8914,53.8188,53.8853,77800.0
2013-04-09 14:25:00,89.14,89.23,89.14,89.21,60500.0,53.8793,53.9337,53.8793,53.9216,60500.0
2013-04-09 14:30:00,89.21,89.26,89.21,89.25,77700.0,53.9216,53.9518,53.9216,53.9458,77700.0
2013-04-09 14:35:00,89.26,89.31,89.21,89.21,66000.0,53.9518,53.982,53.9216,53.9216,66000.0
2013-04-09 14:40:00,89.23,89.28,89.21,89.21,82600.0,53.9337,53.9639,53.9216,53.9216,82600.0
2013-04-09 14:45:00,89.22,89.26,89.19,89.23,70600.0,53.9276,53.9518,53.9095,53.9337,70600.0
2013-04-09 14:50:00,89.24,89.34,89.21,89.33,212900.0,53.9397,54.0002,53.9216,53.9941,212900.0
2013-04-09 14:55:00,89.33,89.34,89.21,89.21,98500.0,53.9941,54.0002,53.9216,53.9216,98500.0
2013-04-09 15:00:00,89.22,89.26,89.18,89.21,140300.0,53.9276,53.9518,53.9034,53.9216,140300.0
2013-04-09 15:05:00,89.2,89.26,89.16,89.19,121300.0,53.9155,53.9518,53.8914,53.9095,121300.0
2013-04-09 15:10:00,89.19,89.27,89.18,89.22,94900.0,53.9095,53.9578,53.9034,53.9276,94900.0
2013-04-09 15:15:00,89.22,89.23,89.19,89.21,84800.0,53.9276,53.9337,53.9095,53.9216,84800.0
2013-04-09 15:20:00,89.21,89.22,89.14,89.16,132500.0,53.9216,53.9276,53.8793,53.8914,132500.0
2013-04-09 15:25:00,89.17,89.22,89.15,89.21,187200.0,53.8974,53.9276,53.8853,53.9216,187200.0
2013-04-09 15:30:00,89.21,89.23,89.14,89.16,150000.0,53.9216,53.9337,53.8793,53.8914,150000.0
2013-04-09 15:35:00,89.15,89.15,89.01,89.03,201600.0,53.8853,53.8853,53.8007,53.8128,201600.0
2013-04-09 15:40:00,89.04,89.1,89.01,89.02,148200.0,53.8188,53.8551,53.8007,53.8067,148200.0
2013-04-09 15:45:00,89.01,89.02,88.92,88.95,255800.0,53.8007,53.8067,53.7463,53.7644,255800.0
2013-04-09 15:50:00,88.96,88.97,88.87,88.96,376400.0,53.7705,53.7765,53.7161,53.7705,376400.0
2013-04-09 15:55:00,88.96,88.99,88.74,88.81,874700.0,53.7705,53.7886,53.6375,53.6798,874700.0
2013-04-10 09:30:00,88.38,88.6,88.24,88.25,527100.0,53.4199,53.5529,53.3353,53.3413,527100.0
2013-04-10 09:35:00,88.26,88.38,88.2,88.3,264100.0,53.3474,53.4199,53.3111,53.3715,264100.0
2013-04-10 09:40:00,88.31,88.48,88.27,88.41,345400.0,53.3776,53.4803,53.3534,53.438,345400.0
2013-04-10 09:45:00,88.42,88.46,88.36,88.46,237400.0,53.4441,53.4683,53.4078,53.4683,237400.0
2013-04-10 09:50:00,88.45,88.48,88.35,88.39,300300.0,53.4622,53.4803,53.4018,53.4259,300300.0
2013-04-10 09:55:00,88.41,88.44,88.35,88.41,132200.0,53.438,53.4562,53.4018,53.438,132200.0
2013-04-10 10:00:00,88.41,88.45,88.37,88.41,233400.0,53.438,53.4622,53.4139,53.438,233400.0
2013-04-10 10:05:00,88.4,88.44,88.31,88.37,211900.0,53.432,53.4562,53.3776,53.4139,211900.0
2013-04-10 10:10:00,88.37,88.39,88.31,88.36,174300.0,53.4139,53.4259,53.3776,53.4078,174300.0
2013-04-10 10:15:00,88.36,88.37,88.22,88.23,194900.0,53.4078,53.4139,53.3232,53.3292,194900.0
2013-04-10 10:20:00,88.23,88.29,88.22,88.26,217900.0,53.3292,53.3655,53.3232,53.3474,217900.0
2013-04-10 10:25:00,88.26,88.35,88.23,88.33,240700.0,53.3474,53.4018,53.3292,53.3897,240700.0
2013-04-10 10:30:00,88.34,88.39,88.32,88.36,198400.0,53.3957,53.4259,53.3836,53.4078,198400.0
2013-04-10 10:35:00,88.35,88.38,88.31,88.36,131100.0,53.4018,53.4199,53.3776,53.4078,131100.0
2013-04-10 10:40:00,88.35,88.41,88.32,88.34,124200.0,53.4018,53.438,53.3836,53.3957,124200.0
2013-04-10 10:45:00,88.35,88.42,88.3,88.34,145100.0,53.4018,53.4441,53.3715,53.3957,145100.0
2013-04-10 10:50:00,88.34,88.39,88.3,88.39,129000.0,53.3957,53.4259,53.3715,53.4259,129000.0
2013-04-10 10:55:00,88.37,88.48,88.36,88.48,164200.0,53.4139,53.4803,53.4078,53.4803,164200.0
2013-04-10 11:00:00,88.49,88.58,88.47,88.58,226100.0,53.4864,53.5408,53.4743,53.5408,226100.0
2013-04-10 11:05:00,88.57,88.8,88.57,88.75,194400.0,53.5347,53.6738,53.5347,53.6435,194400.0
2013-04-10 11:10:00,88.75,88.75,88.66,88.7,198600.0,53.6435,53.6435,53.5891,53.6133,198600.0
2013-04-10 11:15:00,88.7,88.79,88.68,88.75,159800.0,53.6133,53.6677,53.6012,53.6435,159800.0
2013-04-10 11:20:00,88.74,88.85,88.71,88.85,104200.0,53.6375,53.704,53.6194,53.704,104200.0
2013-04-10 11:25:00,88.85,88.94,88.81,88.88,122200.0,53.704,53.7584,53.6798,53.7221,122200.0
2013-04-10 11:30:00,88.89,88.97,88.83,88.97,132000.0,53.7282,53.7765,53.6919,53.7765,132000.0
2013-04-10 11:35:00,88.96,89.02,88.96,89.02,176100.0,53.7705,53.8067,53.7705,53.8067,176100.0
2013-04-10 11:40:00,89.02,89.02,89.0,89.01,129500.0,53.8067,53.8067,53.7946,53.8007,129500.0
2013-04-10 11:45:00,89.0,89.01,88.9,88.92,106800.0,53.7946,53.8007,53.7342,53.7463,106800.0
2013-04-10 11:50:00,88.92,89.02,88.91,88.99,112900.0,53.7463,53.8067,53.7402,53.7886,112900.0
2013-04-10 11:55:00,89.0,89.01,88.88,88.9,136000.0,53.7946,53.8007,53.7221,53.7342,136000.0
2013-04-10 12:00:00,88.9,88.91,88.82,88.84,114400.0,53.7342,53.7402,53.6858,53.6979,114400.0
2013-04-10 12:05:00,88.84,88.92,88.84,88.9,126500.0,53.6979,53.7463,53.6979,53.7342,126500.0
2013-04-10 12:10:00,88.9,88.98,88.9,88.98,109800.0,53.7342,53.7826,53.7342,53.7826,109800.0
2013-04-10 12:15:00,88.97,89.03,88.97,89.01,94200.0,53.7765,53.8128,53.7765,53.8007,94200.0
2013-04-10 12:20:00,89.01,89.07,88.95,88.96,114700.0,53.8007,53.837,53.7644,53.7705,114700.0
2013-04-10 12:25:00,88.97,89.07,88.93,89.06,74700.0,53.7765,53.837,53.7523,53.8309,74700.0
2013-04-10 12:30:00,89.06,89.11,89.05,89.09,128500.0,53.8309,53.8611,53.8249,53.849,128500.0
2013-04-10 12:35:00,89.08,89.15,89.06,89.1,114700.0,53.843,53.8853,53.8309,53.8551,114700.0
2013-04-10 12:40:00,89.1,89.13,89.09,89.13,93500.0,53.8551,53.8732,53.849,53.8732,93500.0
2013-04-10 12:45:00,89.14,89.16,89.1,89.13,129500.0,53.8793,53.8914,53.8551,53.8732,129500.0
2013-04-10 12:50:00,89.13,89.14,89.07,89.08,159500.0,53.8732,53.8793,53.837,53.843,159500.0
2013-04-10 12:55:00,89.08,89.14,89.06,89.06,129800.0,53.843,53.8793,53.8309,53.8309,129800.0
2013-04-10 13:00:00,89.07,89.11,89.05,89.08,73300.0,53.837,53.8611,53.8249,53.843,73300.0
2013-04-10 13:05:00,89.08,89.09,89.05,89.08,45200.0,53.843,53.849,53.8249,53.843,45200.0
2013-04-10 13:10:00,89.08,89.09,89.03,89.03,48400.0,53.843,53.849,53.8128,53.8128,48400.0
2013-04-10 13:15:00,89.03,89.06,89.02,89.03,74700.0,53.8128,53.8309,53.8067,53.8128,74700.0
2013-04-10 13:20:00,89.02,89.06,88.96,89.03,98600.0,53.8067,53.8309,53.7705,53.8128,98600.0
2013-04-10 13:25:00,89.03,89.06,89.0,89.02,78100.0,53.8128,53.8309,53.7946,53.8067,78100.0
2013-04-10 13:30:00,89.03,89.05,88.92,88.94,108400.0,53.8128,53.8249,53.7463,53.7584,108400.0
2013-04-10 13:35:00,88.94,88.98,88.91,88.95,63500.0,53.7584,53.7826,53.7402,53.7644,63500.0
2013-04-10 13:40:00,88.95,89.03,88.95,89.03,58200.0,53.7644,53.8128,53.7644,53.8128,58200.0
2013-04-10 13:45:00,89.01,89.03,88.99,89.01,82400.0,53.8007,53.8128,53.7886,53.8007,82400.0
2013-04-10 13:50:00,89.01,89.02,88.97,89.0,92700.0,53.8007,53.8067,53.7765,53.7946,92700.0
2013-04-10 13:55:00,89.0,89.01,88.98,89.0,48400.0,53.7946,53.8007,53.7826,53.7946,48400.0
2013-04-10 14:00:00,88.99,89.07,88.99,89.01,97000.0,53.7886,53.837,53.7886,53.8007,97000.0
2013-04-10 14:05:00,89.01,89.06,89.01,89.02,71000.0,53.8007,53.8309,53.8007,53.8067,71000.0
2013-04-10 14:10:00,89.01,89.05,88.95,89.04,153800.0,53.8007,53.8249,53.7644,53.8188,153800.0
2013-04-10 14:15:00,89.04,89.08,89.0,89.02,198900.0,53.8188,53.843,53.7946,53.8067,198900.0
2013-04-10 14:20:00,89.02,89.07,88.95,88.95,117800.0,53.8067,53.837,53.7644,53.7644,117800.0
2013-04-10 14:25:00,88.96,89.0,88.95,88.97,67000.0,53.7705,53.7946,53.7644,53.7765,67000.0
2013-04-10 14:30:00,88.96,88.98,88.88,88.88,115300.0,53.7705,53.7826,53.7221,53.7221,115300.0
2013-04-10 14:35:00,88.88,88.9,88.82,88.83,105700.0,53.7221,53.7342,53.6858,53.6919,105700.0
2013-04-10 14:40:00,88.84,88.94,88.82,88.82,98400.0,53.6979,53.7584,53.6858,53.6858,98400.0
2013-04-10 14:45:00,88.83,88.91,88.82,88.86,84000.0,53.6919,53.7402,53.6858,53.71,84000.0
2013-04-10 14:50:00,88.86,88.9,88.78,88.79,172600.0,53.71,53.7342,53.6617,53.6677,172600.0
2013-04-10 14:55:00,88.79,88.84,88.79,88.81,84700.0,53.6677,53.6979,53.6677,53.6798,84700.0
2013-04-10 15:00:00,88.81,88.82,88.73,88.74,115700.0,53.6798,53.6858,53.6314,53.6375,115700.0
2013-04-10 15:05:00,88.74,88.74,88.62,88.63,147600.0,53.6375,53.6375,53.565,53.571,147600.0
2013-04-10 15:10:00,88.63,88.72,88.61,88.62,158500.0,53.571,53.6254,53.5589,53.565,158500.0
2013-04-10 15:15:00,88.63,88.66,88.61,88.64,113200.0,53.571,53.5891,53.5589,53.577,113200.0
2013-04-10 15:20:00,88.65,88.72,88.63,88.7,147700.0,53.5831,53.6254,53.571,53.6133,147700.0
2013-04-10 15:25:00,88.7,88.79,88.69,88.78,142000.0,53.6133,53.6677,53.6073,53.6617,142000.0
2013-04-10 15:30:00,88.77,88.79,88.72,88.74,283500.0,53.6556,53.6677,53.6254,53.6375,283500.0
2013-04-10 15:35:00,88.75,88.8,88.74,88.79,218600.0,53.6435,53.6738,53.6375,53.6677,218600.0
2013-04-10 15:40:00,88.79,88.82,88.74,88.81,301600.0,53.6677,53.6858,53.6375,53.6798,301600.0
2013-04-10 15:45:00,88.81,88.85,88.78,88.81,320700.0,53.6798,53.704,53.6617,53.6798,320700.0
2013-04-10 15:50:00,88.81,88.82,88.68,88.7,506000.0,53.6798,53.6858,53.6012,53.6133,506000.0
2013-04-10 15:55:00,88.7,88.73,88.64,88.66,765800.0,53.6133,53.6314,53.577,53.5891,765800.0
2013-04-11 09:30:00,88.95,89.07,88.64,88.65,363600.0,53.7644,53.837,53.577,53.5831,363600.0
2013-04-11 09:35:00,88.66,88.66,88.4,88.44,193300.0,53.5891,53.5891,53.432,53.4562,193300.0
2013-04-11 09:40:00,88.43,88.44,88.23,88.23,242500.0,53.4501,53.4562,53.3292,53.3292,242500.0
2013-04-11 09:45:00,88.24,88.57,88.23,88.55,298000.0,53.3353,53.5347,53.3292,53.5226,298000.0
2013-04-11 09:50:00,88.55,88.61,88.5,88.51,175700.0,53.5226,53.5589,53.4924,53.4985,175700.0
2013-04-11 09:55:00,88.5,88.72,88.5,88.71,170400.0,53.4924,53.6254,53.4924,53.6194,170400.0
2013-04-11 10:00:00,88.72,88.98,88.71,88.93,254700.0,53.6254,53.7826,53.6194,53.7523,254700.0
2013-04-11 10:05:00,88.93,88.96,88.85,88.85,195300.0,53.7523,53.7705,53.704,53.704,195300.0
2013-04-11 10:10:00,88.85,88.86,88.7,88.76,192800.0,53.704,53.71,53.6133,53.6496,192800.0
2013-04-11 10:15:00,88.76,88.76,88.61,88.61,151800.0,53.6496,53.6496,53.5589,53.5589,151800.0
2013-04-11 10:20:00,88.61,88.62,88.55,88.59,120800.0,53.5589,53.565,53.5226,53.5468,120800.0
2013-04-11 10:25:00,88.58,88.79,88.57,88.78,151400.0,53.5408,53.6677,53.5347,53.6617,151400.0
2013-04-11 10:30:00,88.79,88.85,88.75,88.75,95500.0,53.6677,53.704,53.6435,53.6435,95500.0
2013-04-11 10:35:00,88.76,88.79,88.72,88.78,84700.0,53.6496,53.6677,53.6254,53.6617,84700.0
2013-04-11 10:40:00,88.78,88.81,88.76,88.8,89500.0,53.6617,53.6798,53.6496,53.6738,89500.0
2013-04-11 10:45:00,88.8,88.84,88.74,88.8,87600.0,53.6738,53.6979,53.6375,53.6738,87600.0
2013-04-11 10:50:00,88.8,88.92,88.76,88.88,186200.0,53.6738,53.7463,53.6496,53.7221,186200.0
2013-04-11 10:55:00,88.88,88.89,88.82,88.83,132300.0,53.7221,53.7282,53.6858,53.6919,132300.0
2013-04-11 11:00:00,88.84,88.92,88.84,88.9,95200.0,53.6979,53.7463,53.6979,53.7342,95200.0
2013-04-11 11:05:00,88.89,88.93,88.87,88.89,187400.0,53.7282,53.7523,53.7161,53.7282,187400.0
2013-04-11 11:10:00,88.9,88.99,88.88,88.94,148100.0,53.7342,53.7886,53.7221,53.7584,148100.0
2013-04-11 11:15:00,88.93,89.0,88.9,88.98,144600.0,53.7523,53.7946,53.7342,53.7826,144600.0
2013-04-11 11:20:00,88.98,89.0,88.95,88.98,65900.0,53.7826,53.7946,53.7644,53.7826,65900.0
2013-04-11 11:25:00,88.97,89.06,88.96,88.98,193300.0,53.7765,53.8309,53.7705,53.7826,193300.0
2013-04-11 11:30:00,88.98,89.01,88.91,88.91,112600.0,53.7826,53.8007,53.7402,53.7402,112600.0
2013-04-11 11:35:00,88.91,88.91,88.77,88.78,99600.0,53.7402,53.7402,53.6556,53.6617,99600.0
2013-04-11 11:40:00,88.77,88.79,88.66,88.67,172600.0,53.6556,53.6677,53.5891,53.5952,172600.0
2013-04-11 11:45:00,88.66,88.68,88.59,88.67,119400.0,53.5891,53.6012,53.5468,53.5952,119400.0
2013-04-11 11:50:00,88.68,88.75,88.67,88.75,74500.0,53.6012,53.6435,53.5952,53.6435,74500.0
2013-04-11 11:55:00,88.75,88.88,88.73,88.74,182700.0,53.6435,53.7221,53.6314,53.6375,182700.0
2013-04-11 12:00:00,88.75,88.75,88.66,88.69,87400.0,53.6435,53.6435,53.5891,53.6073,87400.0
2013-04-11 12:05:00,88.7,88.71,88.66,88.69,105400.0,53.6133,53.6194,53.5891,53.6073,105400.0
2013-04-11 12:10:00,88.69,88.72,88.66,88.7,91100.0,53.6073,53.6254,53.5891,53.6133,91100.0
2013-04-11 12:15:00,88.7,88.71,88.63,88.67,133400.0,53.6133,53.6194,53.571,53.5952,133400.0
2013-04-11 12:20:00,88.67,88.73,88.67,88.72,94300.0,53.5952,53.6314,53.5952,53.6254,94300.0
2013-04-11 12:25:00,88.72,88.74,88.67,88.73,121200.0,53.6254,53.6375,53.5952,53.6314,121200.0
2013-04-11 12:30:00,88.73,88.84,88.71,88.84,61200.0,53.6314,53.6979,53.6194,53.6979,61200.0
2013-04-11 12:35:00,88.85,88.85,88.74,88.75,129400.0,53.704,53.704,53.6375,53.6435,129400.0
2013-04-11 12:40:00,88.75,88.77,88.68,88.68,89000.0,53.6435,53.6556,53.6012,53.6012,89000.0
2013-04-11 12:45:00,88.67,88.7,88.64,88.64,85000.0,53.5952,53.6133,53.577,53.577,85000.0
2013-04-11 12:50:00,88.65,88.78,88.65,88.7,71900.0,53.5831,53.6617,53.5831,53.6133,71900.0
2013-04-11 12:55:00,88.7,88.91,88.7,88.9,90800.0,53.6133,53.7402,53.6133,53.7342,90800.0
2013-04-11 13:00:00,88.9,89.01,88.9,89.01,135800.0,53.7342,53.8007,53.7342,53.8007,135800.0
2013-04-11 13:05:00,89.0,89.01,88.91,88.94,88700.0,53.7946,53.8007,53.7402,53.7584,88700.0
2013-04-11 13:10:00,88.95,88.99,88.92,88.95,57600.0,53.7644,53.7886,53.7463,53.7644,57600.0
2013-04-11 13:15:00,88.95,88.96,88.92,88.95,109100.0,53.7644,53.7705,53.7463,53.7644,109100.0
2013-04-11 13:20:00,88.94,88.95,88.89,88.9,99000.0,53.7584,53.7644,53.7282,53.7342,99000.0
2013-04-11 13:25:00,88.9,88.9,88.86,88.86,77400.0,53.7342,53.7342,53.71,53.71,77400.0
2013-04-11 13:30:00,88.86,88.96,88.83,88.95,179100.0,53.71,53.7705,53.6919,53.7644,179100.0
2013-04-11 13:35:00,88.95,89.02,88.95,88.99,106800.0,53.7644,53.8067,53.7644,53.7886,106800.0
2013-04-11 13:40:00,88.99,89.01,88.94,88.97,82800.0,53.7886,53.8007,53.7584,53.7765,82800.0
2013-04-11 13:45:00,88.98,88.98,88.94,88.94,145200.0,53.7826,53.7826,53.7584,53.7584,145200.0
2013-04-11 13:50:00,88.94,88.97,88.94,88.96,119100.0,53.7584,53.7765,53.7584,53.7705,119100.0
2013-04-11 13:55:00,88.95,88.96,88.94,88.95,174500.0,53.7644,53.7705,53.7584,53.7644,174500.0
2013-04-11 14:00:00,88.94,88.96,88.94,88.94,133500.0,53.7584,53.7705,53.7584,53.7584,133500.0
2013-04-11 14:05:00,88.94,88.98,88.93,88.95,128800.0,53.7584,53.7826,53.7523,53.7644,128800.0
2013-04-11 14:10:00,88.95,88.97,88.94,88.96,116900.0,53.7644,53.7765,53.7584,53.7705,116900.0
2013-04-11 14:15:00,88.96,88.97,88.94,88.96,99400.0,53.7705,53.7765,53.7584,53.7705,99400.0
2013-04-11 14:20:00,88.95,89.06,88.95,89.05,88700.0,53.7644,53.8309,53.7644,53.8249,88700.0
2013-04-11 14:25:00,89.06,89.1,89.02,89.07,102300.0,53.8309,53.8551,53.8067,53.837,102300.0
2013-04-11 14:30:00,89.06,89.1,89.03,89.09,85400.0,53.8309,53.8551,53.8128,53.849,85400.0
2013-04-11 14:35:00,89.09,89.22,89.09,89.14,187500.0,53.849,53.9276,53.849,53.8793,187500.0
2013-04-11 14:40:00,89.14,89.17,89.09,89.13,113200.0,53.8793,53.8974,53.849,53.8732,113200.0
2013-04-11 14:45:00,89.12,89.13,89.06,89.07,98700.0,53.8672,53.8732,53.8309,53.837,98700.0
2013-04-11 14:50:00,89.06,89.1,89.06,89.09,158700.0,53.8309,53.8551,53.8309,53.849,158700.0
2013-04-11 14:55:00,89.09,89.16,89.08,89.12,102600.0,53.849,53.8914,53.843,53.8672,102600.0
2013-04-11 15:00:00,89.12,89.13,89.07,89.12,97100.0,53.8672,53.8732,53.837,53.8672,97100.0
2013-04-11 15:05:00,89.11,89.22,89.09,89.16,98800.0,53.8611,53.9276,53.849,53.8914,98800.0
2013-04-11 15:10:00,89.16,89.22,89.13,89.14,91900.0,53.8914,53.9276,53.8732,53.8793,91900.0
2013-04-11 15:15:00,89.14,89.17,89.09,89.11,156100.0,53.8793,53.8974,53.849,53.8611,156100.0
2013-04-11 15:20:00,89.11,89.14,89.03,89.1,202300.0,53.8611,53.8793,53.8128,53.8551,202300.0
2013-04-11 15:25:00,89.1,89.13,89.07,89.1,239400.0,53.8551,53.8732,53.837,53.8551,239400.0
2013-04-11 15:30:00,89.1,89.17,89.08,89.09,209900.0,53.8551,53.8974,53.843,53.849,209900.0
2013-04-11 15:35:00,89.09,89.13,89.02,89.05,242400.0,53.849,53.8732,53.8067,53.8249,242400.0
2013-04-11 15:40:00,89.04,89.06,88.99,89.05,276300.0,53.8188,53.8309,53.7886,53.8249,276300.0
2013-04-11 15:45:00,89.05,89.1,89.04,89.06,221000.0,53.8249,53.8551,53.8188,53.8309,221000.0
2013-04-11 15:50:00,89.07,89.14,89.06,89.12,356500.0,53.837,53.8793,53.8309,53.8672,356500.0
2013-04-11 15:55:00,89.11,89.27,89.11,89.22,1040800.0,53.8611,53.9578,53.8611,53.9276,1040800.0
2013-04-12 09:30:00,88.89,89.19,88.78,89.05,398200.0,53.7282,53.9095,53.6617,53.8249,398200.0
2013-04-12 09:35:00,89.06,89.12,88.97,89.0,122000.0,53.8309,53.8672,53.7765,53.7946,122000.0
2013-04-12 09:40:00,89.0,89.18,88.99,89.04,108400.0,53.7946,53.9034,53.7886,53.8188,108400.0
2013-04-12 09:45:00,89.03,89.12,89.02,89.09,106000.0,53.8128,53.8672,53.8067,53.849,106000.0
2013-04-12 09:50:00,89.07,89.1,88.91,89.01,102100.0,53.837,53.8551,53.7402,53.8007,102100.0
2013-04-12 09:55:00,89.01,89.08,88.91,88.96,120400.0,53.8007,53.843,53.7402,53.7705,120400.0
2013-04-12 10:00:00,88.97,89.06,88.9,88.98,98200.0,53.7765,53.8309,53.7342,53.7826,98200.0
2013-04-12 10:05:00,88.98,89.0,88.94,88.98,184700.0,53.7826,53.7946,53.7584,53.7826,184700.0
2013-04-12 10:10:00,88.96,89.06,88.95,89.02,104500.0,53.7705,53.8309,53.7644,53.8067,104500.0
2013-04-12 10:15:00,89.01,89.07,88.9,88.9,138700.0,53.8007,53.837,53.7342,53.7342,138700.0
2013-04-12 10:20:00,88.89,88.92,88.81,88.84,88800.0,53.7282,53.7463,53.6798,53.6979,88800.0
2013-04-12 10:25:00,88.84,88.88,88.76,88.86,114100.0,53.6979,53.7221,53.6496,53.71,114100.0
2013-04-12 10:30:00,88.85,88.9,88.77,88.83,116600.0,53.704,53.7342,53.6556,53.6919,116600.0
2013-04-12 10:35:00,88.83,88.85,88.68,88.72,130800.0,53.6919,53.704,53.6012,53.6254,130800.0
2013-04-12 10:40:00,88.71,88.74,88.64,88.67,119800.0,53.6194,53.6375,53.577,53.5952,119800.0
2013-04-12 10:45:00,88.67,88.68,88.53,88.58,203200.0,53.5952,53.6012,53.5106,53.5408,203200.0
2013-04-12 10:50:00,88.58,88.69,88.55,88.58,155400.0,53.5408,53.6073,53.5226,53.5408,155400.0
2013-04-12 10:55:00,88.56,88.68,88.56,88.57,111100.0,53.5287,53.6012,53.5287,53.5347,111100.0
2013-04-12 11:00:00,88.56,88.57,88.46,88.49,151900.0,53.5287,53.5347,53.4683,53.4864,151900.0
2013-04-12 11:05:00,88.5,88.55,88.41,88.45,112800.0,53.4924,53.5226,53.438,53.4622,112800.0
2013-04-12 11:10:00,88.45,88.65,88.44,88.62,133700.0,53.4622,53.5831,53.4562,53.565,133700.0
2013-04-12 11:15:00,88.62,88.66,88.55,88.56,133600.0,53.565,53.5891,53.5226,53.5287,133600.0
2013-04-12 11:20:00,88.56,88.57,88.44,88.45,91000.0,53.5287,53.5347,53.4562,53.4622,91000.0
2013-04-12 11:25:00,88.45,88.53,88.44,88.45,136800.0,53.4622,53.5106,53.4562,53.4622,136800.0
2013-04-12 11:30:00,88.46,88.56,88.45,88.55,102400.0,53.4683,53.5287,53.4622,53.5226,102400.0
2013-04-12 11:35:00,88.54,88.55,88.48,88.48,72700.0,53.5166,53.5226,53.4803,53.4803,72700.0
2013-04-12 11:40:00,88.48,88.5,88.47,88.48,77200.0,53.4803,53.4924,53.4743,53.4803,77200.0
2013-04-12 11:45:00,88.48,88.57,88.47,88.55,53300.0,53.4803,53.5347,53.4743,53.5226,53300.0
2013-04-12 11:50:00,88.55,88.75,88.55,88.74,140700.0,53.5226,53.6435,53.5226,53.6375,140700.0
2013-04-12 11:55:00,88.73,88.75,88.63,88.73,123700.0,53.6314,53.6435,53.571,53.6314,123700.0
2013-04-12 12:00:00,88.73,88.76,88.68,88.73,96200.0,53.6314,53.6496,53.6012,53.6314,96200.0
2013-04-12 12:05:00,88.73,88.87,88.73,88.82,127700.0,53.6314,53.7161,53.6314,53.6858,127700.0
2013-04-12 12:10:00,88.81,88.84,88.77,88.81,63500.0,53.6798,53.6979,53.6556,53.6798,63500.0
2013-04-12 12:15:00,88.81,88.84,88.78,88.8,77700.0,53.6798,53.6979,53.6617,53.6738,77700.0
2013-04-12 12:20:00,88.81,88.83,88.78,88.83,80400.0,53.6798,53.6919,53.6617,53.6919,80400.0
2013-04-12 12:25:00,88.83,88.85,88.74,88.81,115000.0,53.6919,53.704,53.6375,53.6798,115000.0
2013-04-12 12:30:00,88.81,88.89,88.8,88.85,66400.0,53.6798,53.7282,53.6738,53.704,66400.0
2013-04-12 12:35:00,88.85,88.9,88.81,88.89,76500.0,53.704,53.7342,53.6798,53.7282,76500.0
2013-04-12 12:40:00,88.89,88.95,88.88,88.88,107600.0,53.7282,53.7644,53.7221,53.7221,107600.0
2013-04-12 12:45:00,88.89,88.97,88.88,88.95,65700.0,53.7282,53.7765,53.7221,53.7644,65700.0
2013-04-12 12:50:00,88.95,89.02,88.93,89.01,72700.0,53.7644,53.8067,53.7523,53.8007,72700.0
2013-04-12 12:55:00,89.01,89.02,88.97,88.99,58700.0,53.8007,53.8067,53.7765,53.7886,58700.0
2013-04-12 13:00:00,88.98,89.08,88.96,89.01,104200.0,53.7826,53.843,53.7705,53.8007,104200.0
2013-04-12 13:05:00,89.01,89.07,88.95,89.06,60100.0,53.8007,53.837,53.7644,53.8309,60100.0
2013-04-12 13:10:00,89.05,89.09,88.92,88.92,61000.0,53.8249,53.849,53.7463,53.7463,61000.0
2013-04-12 13:15:00,88.93,88.93,88.85,88.91,63400.0,53.7523,53.7523,53.704,53.7402,63400.0
2013-04-12 13:20:00,88.91,88.93,88.88,88.91,47200.0,53.7402,53.7523,53.7221,53.7402,47200.0
2013-04-12 13:25:00,88.9,88.91,88.83,88.85,172000.0,53.7342,53.7402,53.6919,53.704,172000.0
2013-04-12 13:30:00,88.84,88.84,88.75,88.8,90600.0,53.6979,53.6979,53.6435,53.6738,90600.0
2013-04-12 13:35:00,88.8,88.8,88.75,88.77,73000.0,53.6738,53.6738,53.6435,53.6556,73000.0
2013-04-12 13:40:00,88.76,88.83,88.76,88.8,103000.0,53.6496,53.6919,53.6496,53.6738,103000.0
2013-04-12 13:45:00,88.81,88.83,88.8,88.83,56100.0,53.6798,53.6919,53.6738,53.6919,56100.0
2013-04-12 13:50:00,88.83,88.9,88.82,88.87,94400.0,53.6919,53.7342,53.6858,53.7161,94400.0
2013-04-12 13:55:00,88.88,88.88,88.78,88.84,77700.0,53.7221,53.7221,53.6617,53.6979,77700.0
2013-04-12 14:00:00,88.83,88.91,88.81,88.87,59400.0,53.6919,53.7402,53.6798,53.7161,59400.0
2013-04-12 14:05:00,88.87,88.92,88.85,88.86,73200.0,53.7161,53.7463,53.704,53.71,73200.0
2013-04-12 14:10:00,88.85,88.87,88.8,88.83,47100.0,53.704,53.7161,53.6738,53.6919,47100.0
2013-04-12 14:15:00,88.82,88.86,88.78,88.82,62800.0,53.6858,53.71,53.6617,53.6858,62800.0
2013-04-12 14:20:00,88.83,88.9,88.81,88.9,74700.0,53.6919,53.7342,53.6798,53.7342,74700.0
2013-04-12 14:25:00,88.89,88.89,88.79,88.8,86900.0,53.7282,53.7282,53.6677,53.6738,86900.0
2013-04-12 14:30:00,88.8,88.83,88.79,88.81,95800.0,53.6738,53.6919,53.6677,53.6798,95800.0
2013-04-12 14:35:00,88.81,88.83,88.76,88.83,79300.0,53.6798,53.6919,53.6496,53.6919,79300.0
2013-04-12 14:40:00,88.82,88.87,88.8,88.81,50200.0,53.6858,53.7161,53.6738,53.6798,50200.0
2013-04-12 14:45:00,88.8,88.83,88.79,88.81,56000.0,53.6738,53.6919,53.6677,53.6798,56000.0
2013-04-12 14:50:00,88.8,88.85,88.78,88.85,67800.0,53.6738,53.704,53.6617,53.704,67800.0
2013-04-12 14:55:00,88.84,88.87,88.79,88.83,72900.0,53.6979,53.7161,53.6677,53.6919,72900.0
2013-04-12 15:00:00,88.83,88.87,88.79,88.83,57100.0,53.6919,53.7161,53.6677,53.6919,57100.0
2013-04-12 15:05:00,88.84,88.88,88.81,88.86,78800.0,53.6979,53.7221,53.6798,53.71,78800.0
2013-04-12 15:10:00,88.87,88.9,88.84,88.86,74400.0,53.7161,53.7342,53.6979,53.71,74400.0
2013-04-12 15:15:00,88.87,88.95,88.86,88.93,95900.0,53.7161,53.7644,53.71,53.7523,95900.0
2013-04-12 15:20:00,88.92,88.94,88.83,88.88,113800.0,53.7463,53.7584,53.6919,53.7221,113800.0
2013-04-12 15:25:00,88.88,88.9,88.82,88.85,86900.0,53.7221,53.7342,53.6858,53.704,86900.0
2013-04-12 15:30:00,88.86,88.97,88.85,88.91,184400.0,53.71,53.7765,53.704,53.7402,184400.0
2013-04-12 15:35:00,88.92,88.97,88.89,88.97,162500.0,53.7463,53.7765,53.7282,53.7765,162500.0
2013-04-12 15:40:00,88.96,89.01,88.93,89.0,229600.0,53.7705,53.8007,53.7523,53.7946,229600.0
2013-04-12 15:45:00,88.99,89.0,88.88,88.91,377300.0,53.7886,53.7946,53.7221,53.7402,377300.0
2013-04-12 15:50:00,88.91,88.97,88.91,88.94,254400.0,53.7402,53.7765,53.7402,53.7584,254400.0
2013-04-12 15:55:00,88.94,89.02,88.88,88.99,555500.0,53.7584,53.8067,53.7221,53.7886,555500.0
2013-04-15 09:30:00,88.33,88.39,88.14,88.36,402800.0,53.3897,53.4259,53.2748,53.4078,402800.0
2013-04-15 09:35:00,88.37,88.59,88.28,88.57,234300.0,53.4139,53.5468,53.3595,53.5347,234300.0
2013-04-15 09:40:00,88.56,88.67,88.31,88.32,161500.0,53.5287,53.5952,53.3776,53.3836,161500.0
2013-04-15 09:45:00,88.33,88.34,88.03,88.06,168500.0,53.3897,53.3957,53.2083,53.2265,168500.0
2013-04-15 09:50:00,88.06,88.07,87.81,87.83,326700.0,53.2265,53.2325,53.0754,53.0875,326700.0
2013-04-15 09:55:00,87.82,88.18,87.81,88.18,275500.0,53.0814,53.299,53.0754,53.299,275500.0
2013-04-15 10:00:00,88.14,88.14,87.82,87.85,208300.0,53.2748,53.2748,53.0814,53.0995,208300.0
2013-04-15 10:05:00,87.85,87.85,87.65,87.71,266900.0,53.0995,53.0995,52.9787,53.0149,266900.0
2013-04-15 10:10:00,87.7,87.81,87.7,87.8,231700.0,53.0089,53.0754,53.0089,53.0693,231700.0
2013-04-15 10:15:00,87.79,87.81,87.7,87.81,178700.0,53.0633,53.0754,53.0089,53.0754,178700.0
2013-04-15 10:20:00,87.81,87.91,87.74,87.83,203300.0,53.0754,53.1358,53.0331,53.0875,203300.0
2013-04-15 10:25:00,87.82,87.87,87.76,87.86,132400.0,53.0814,53.1116,53.0451,53.1056,132400.0
2013-04-15 10:30:00,87.85,87.86,87.78,87.81,217800.0,53.0995,53.1056,53.0572,53.0754,217800.0
2013-04-15 10:35:00,87.81,87.83,87.75,87.8,130600.0,53.0754,53.0875,53.0391,53.0693,130600.0
2013-04-15 10:40:00,87.81,87.89,87.73,87.87,100000.0,53.0754,53.1237,53.027,53.1116,100000.0
2013-04-15 10:45:00,87.88,87.89,87.7,87.76,138100.0,53.1177,53.1237,53.0089,53.0451,138100.0
2013-04-15 10:50:00,87.76,87.79,87.64,87.68,104000.0,53.0451,53.0633,52.9726,52.9968,104000.0
2013-04-15 10:55:00,87.68,87.72,87.58,87.61,132100.0,52.9968,53.021,52.9363,52.9545,132100.0
2013-04-15 11:00:00,87.6,87.64,87.58,87.62,90600.0,52.9484,52.9726,52.9363,52.9605,90600.0
2013-04-15 11:05:00,87.62,87.65,87.51,87.52,129300.0,52.9605,52.9787,52.894,52.9001,129300.0
2013-04-15 11:10:00,87.52,87.56,87.38,87.45,261300.0,52.9001,52.9243,52.8155,52.8578,261300.0
2013-04-15 11:15:00,87.45,87.5,87.4,87.47,91600.0,52.8578,52.888,52.8276,52.8699,91600.0
2013-04-15 11:20:00,87.47,87.54,87.46,87.5,106700.0,52.8699,52.9122,52.8638,52.888,106700.0
2013-04-15 11:25:00,87.5,87.56,87.49,87.54,79600.0,52.888,52.9243,52.8819,52.9122,79600.0
2013-04-15 11:30:00,87.54,87.63,87.53,87.61,127800.0,52.9122,52.9666,52.9061,52.9545,127800.0
2013-04-15 11:35:00,87.61,87.7,87.59,87.68,119000.0,52.9545,53.0089,52.9424,52.9968,119000.0
2013-04-15 11:40:00,87.67,87.68,87.57,87.59,115000.0,52.9907,52.9968,52.9303,52.9424,115000.0
2013-04-15 11:45:00,87.59,87.61,87.48,87.49,88600.0,52.9424,52.9545,52.8759,52.8819,88600.0
2013-04-15 11:50:00,87.49,87.52,87.34,87.38,218500.0,52.8819,52.9001,52.7913,52.8155,218500.0
2013-04-15 11:55:00,87.38,87.43,87.34,87.4,119900.0,52.8155,52.8457,52.7913,52.8276,119900.0
2013-04-15 12:00:00,87.4,87.43,87.32,87.39,118200.0,52.8276,52.8457,52.7792,52.8215,118200.0
2013-04-15 12:05:00,87.39,87.41,87.37,87.38,101800.0,52.8215,52.8336,52.8094,52.8155,101800.0
2013-04-15 12:10:00,87.38,87.42,87.36,87.38,103700.0,52.8155,52.8396,52.8034,52.8155,103700.0
2013-04-15 12:15:00,87.38,87.42,87.35,87.42,53400.0,52.8155,52.8396,52.7973,52.8396,53400.0
2013-04-15 12:20:00,87.43,87.43,87.38,87.39,67400.0,52.8457,52.8457,52.8155,52.8215,67400.0
2013-04-15 12:25:00,87.39,87.45,87.37,87.4,133300.0,52.8215,52.8578,52.8094,52.8276,133300.0
2013-04-15 12:30:00,87.4,87.41,87.32,87.33,109000.0,52.8276,52.8336,52.7792,52.7852,109000.0
2013-04-15 12:35:00,87.32,87.33,87.14,87.18,144000.0,52.7792,52.7852,52.6704,52.6946,144000.0
2013-04-15 12:40:00,87.19,87.23,87.14,87.2,117900.0,52.7006,52.7248,52.6704,52.7067,117900.0
2013-04-15 12:45:00,87.2,87.28,87.13,87.26,151000.0,52.7067,52.755,52.6644,52.7429,151000.0
2013-04-15 12:50:00,87.26,87.27,86.95,86.96,198400.0,52.7429,52.749,52.5556,52.5616,198400.0
2013-04-15 12:55:00,86.96,87.06,86.96,86.98,215400.0,52.5616,52.622,52.5616,52.5737,215400.0
2013-04-15 13:00:00,86.99,87.05,86.92,87.03,223900.0,52.5797,52.616,52.5374,52.6039,223900.0
2013-04-15 13:05:00,87.04,87.06,86.96,87.04,191500.0,52.61,52.622,52.5616,52.61,191500.0
2013-04-15 13:10:00,87.04,87.11,87.03,87.1,78400.0,52.61,52.6523,52.6039,52.6462,78400.0
2013-04-15 13:15:00,87.1,87.11,87.0,87.03,94300.0,52.6462,52.6523,52.5858,52.6039,94300.0
2013-04-15 13:20:00,87.04,87.04,86.95,87.02,70000.0,52.61,52.61,52.5556,52.5979,70000.0
2013-04-15 13:25:00,87.02,87.05,86.95,87.01,115800.0,52.5979,52.616,52.5556,52.5918,115800.0
2013-04-15 13:30:00,87.02,87.11,87.0,87.09,83600.0,52.5979,52.6523,52.5858,52.6402,83600.0
2013-04-15 13:35:00,87.09,87.13,87.06,87.06,54000.0,52.6402,52.6644,52.622,52.622,54000.0
2013-04-15 13:40:00,87.06,87.07,86.97,87.01,95700.0,52.622,52.6281,52.5676,52.5918,95700.0
2013-04-15 13:45:00,87.01,87.14,87.0,87.13,75200.0,52.5918,52.6704,52.5858,52.6644,75200.0
2013-04-15 13:50:00,87.13,87.15,87.04,87.06,70200.0,52.6644,52.6764,52.61,52.622,70200.0
2013-04-15 13:55:00,87.07,87.11,87.05,87.09,109900.0,52.6281,52.6523,52.616,52.6402,109900.0
2013-04-15 14:00:00,87.08,87.08,86.92,86.95,131400.0,52.6341,52.6341,52.5374,52.5556,131400.0
2013-04-15 14:05:00,86.95,86.99,86.88,86.98,112500.0,52.5556,52.5797,52.5132,52.5737,112500.0
2013-04-15 14:10:00,86.98,87.0,86.82,86.86,186100.0,52.5737,52.5858,52.477,52.5012,186100.0
2013-04-15 14:15:00,86.86,86.88,86.71,86.79,245900.0,52.5012,52.5132,52.4105,52.4588,245900.0
2013-04-15 14:20:00,86.79,86.9,86.78,86.87,147300.0,52.4588,52.5253,52.4528,52.5072,147300.0
2013-04-15 14:25:00,86.87,86.91,86.78,86.91,252700.0,52.5072,52.5314,52.4528,52.5314,252700.0
2013-04-15 14:30:00,86.91,86.95,86.83,86.92,144900.0,52.5314,52.5556,52.483,52.5374,144900.0
2013-04-15 14:35:00,86.92,87.0,86.9,86.9,111500.0,52.5374,52.5858,52.5253,52.5253,111500.0
2013-04-15 14:40:00,86.91,87.04,86.91,87.03,124800.0,52.5314,52.61,52.5314,52.6039,124800.0
2013-04-15 14:45:00,87.03,87.13,86.99,87.07,169500.0,52.6039,52.6644,52.5797,52.6281,169500.0
2013-04-15 14:50:00,87.06,87.07,86.95,87.01,131400.0,52.622,52.6281,52.5556,52.5918,131400.0
2013-04-15 14:55:00,87.0,87.03,86.75,86.77,178900.0,52.5858,52.6039,52.4347,52.4468,178900.0
2013-04-15 15:00:00,86.77,87.08,86.67,87.0,220000.0,52.4468,52.6341,52.3863,52.5858,220000.0
2013-04-15 15:05:00,86.99,86.99,86.69,86.82,170300.0,52.5797,52.5797,52.3984,52.477,170300.0
2013-04-15 15:10:00,86.84,86.92,86.7,86.91,223100.0,52.4891,52.5374,52.4044,52.5314,223100.0
2013-04-15 15:15:00,86.91,87.17,86.91,87.09,261800.0,52.5314,52.6885,52.5314,52.6402,261800.0
2013-04-15 15:20:00,87.09,87.11,86.94,86.97,265700.0,52.6402,52.6523,52.5495,52.5676,265700.0
2013-04-15 15:25:00,86.97,86.98,86.77,86.8,239700.0,52.5676,52.5737,52.4468,52.4649,239700.0
2013-04-15 15:30:00,86.81,86.81,86.63,86.64,319300.0,52.4709,52.4709,52.3621,52.3682,319300.0
2013-04-15 15:35:00,86.64,86.65,86.46,86.57,412500.0,52.3682,52.3742,52.2594,52.3259,412500.0
2013-04-15 15:40:00,86.57,86.74,86.56,86.64,355800.0,52.3259,52.4286,52.3198,52.3682,355800.0
2013-04-15 15:45:00,86.64,86.91,86.58,86.7,659500.0,52.3682,52.5314,52.3319,52.4044,659500.0
2013-04-15 15:50:00,86.7,86.78,86.67,86.68,534100.0,52.4044,52.4528,52.3863,52.3924,534100.0
2013-04-15 15:55:00,86.67,86.73,86.27,86.44,1982900.0,52.3863,52.4226,52.1445,52.2473,1982900.0
2013-04-16 09:30:00,87.19,87.23,86.9,86.96,391100.0,52.7006,52.7248,52.5253,52.5616,391100.0
2013-04-16 09:35:00,86.94,87.23,86.92,87.14,181900.0,52.5495,52.7248,52.5374,52.6704,181900.0
2013-04-16 09:40:00,87.14,87.19,87.0,87.01,382400.0,52.6704,52.7006,52.5858,52.5918,382400.0
2013-04-16 09:45:00,87.03,87.04,86.75,86.82,218800.0,52.6039,52.61,52.4347,52.477,218800.0
2013-04-16 09:50:00,86.83,86.91,86.78,86.86,199400.0,52.483,52.5314,52.4528,52.5012,199400.0
2013-04-16 09:55:00,86.87,86.94,86.68,86.77,253600.0,52.5072,52.5495,52.3924,52.4468,253600.0
2013-04-16 10:00:00,86.77,86.82,86.65,86.69,193800.0,52.4468,52.477,52.3742,52.3984,193800.0
2013-04-16 10:05:00,86.7,86.73,86.61,86.7,183400.0,52.4044,52.4226,52.35,52.4044,183400.0
2013-04-16 10:10:00,86.72,86.74,86.5,86.5,231900.0,52.4165,52.4286,52.2836,52.2836,231900.0
2013-04-16 10:15:00,86.51,86.56,86.4,86.41,227800.0,52.2896,52.3198,52.2231,52.2292,227800.0
2013-04-16 10:20:00,86.42,86.44,86.32,86.44,172600.0,52.2352,52.2473,52.1748,52.2473,172600.0
2013-04-16 10:25:00,86.44,86.52,86.36,86.37,138100.0,52.2473,52.2956,52.1989,52.205,138100.0
2013-04-16 10:30:00,86.37,86.49,86.35,86.45,171500.0,52.205,52.2775,52.1929,52.2533,171500.0
2013-04-16 10:35:00,86.46,86.48,86.33,86.33,113700.0,52.2594,52.2715,52.1808,52.1808,113700.0
2013-04-16 10:40:00,86.33,86.34,86.21,86.22,127700.0,52.1808,52.1868,52.1083,52.1143,127700.0
2013-04-16 10:45:00,86.22,86.26,86.09,86.11,238700.0,52.1143,52.1385,52.0357,52.0478,238700.0
2013-04-16 10:50:00,86.11,86.2,86.1,86.2,134800.0,52.0478,52.1022,52.0418,52.1022,134800.0
2013-04-16 10:55:00,86.2,86.33,86.2,86.3,129400.0,52.1022,52.1808,52.1022,52.1627,129400.0
2013-04-16 11:00:00,86.29,86.35,86.28,86.29,130200.0,52.1566,52.1929,52.1506,52.1566,130200.0
2013-04-16 11:05:00,86.29,86.3,86.22,86.29,128200.0,52.1566,52.1627,52.1143,52.1566,128200.0
2013-04-16 11:10:00,86.3,86.45,86.29,86.4,155700.0,52.1627,52.2533,52.1566,52.2231,155700.0
2013-04-16 11:15:00,86.41,86.47,86.37,86.42,131200.0,52.2292,52.2654,52.205,52.2352,131200.0
2013-04-16 11:20:00,86.42,86.5,86.42,86.45,102600.0,52.2352,52.2836,52.2352,52.2533,102600.0
2013-04-16 11:25:00,86.44,86.47,86.41,86.46,69700.0,52.2473,52.2654,52.2292,52.2594,69700.0
2013-04-16 11:30:00,86.46,86.63,86.46,86.54,161700.0,52.2594,52.3621,52.2594,52.3077,161700.0
2013-04-16 11:35:00,86.53,86.55,86.45,86.51,115600.0,52.3017,52.3138,52.2533,52.2896,115600.0
2013-04-16 11:40:00,86.51,86.6,86.5,86.59,147700.0,52.2896,52.344,52.2836,52.338,147700.0
2013-04-16 11:45:00,86.6,86.66,86.57,86.66,101800.0,52.344,52.3803,52.3259,52.3803,101800.0
2013-04-16 11:50:00,86.65,86.75,86.64,86.75,96500.0,52.3742,52.4347,52.3682,52.4347,96500.0
2013-04-16 11:55:00,86.74,86.79,86.62,86.7,111000.0,52.4286,52.4588,52.3561,52.4044,111000.0
2013-04-16 12:00:00,86.7,86.73,86.65,86.67,82600.0,52.4044,52.4226,52.3742,52.3863,82600.0
2013-04-16 12:05:00,86.67,86.68,86.58,86.61,69500.0,52.3863,52.3924,52.3319,52.35,69500.0
2013-04-16 12:10:00,86.62,86.68,86.55,86.56,89100.0,52.3561,52.3924,52.3138,52.3198,89100.0
2013-04-16 12:15:00,86.55,86.63,86.53,86.53,51000.0,52.3138,52.3621,52.3017,52.3017,51000.0
2013-04-16 12:20:00,86.52,86.59,86.51,86.55,53400.0,52.2956,52.338,52.2896,52.3138,53400.0
2013-04-16 12:25:00,86.55,86.63,86.55,86.61,46100.0,52.3138,52.3621,52.3138,52.35,46100.0
2013-04-16 12:30:00,86.62,86.62,86.55,86.58,73400.0,52.3561,52.3561,52.3138,52.3319,73400.0
2013-04-16 12:35:00,86.58,86.63,86.55,86.55,78300.0,52.3319,52.3621,52.3138,52.3138,78300.0
2013-04-16 12:40:00,86.55,86.62,86.55,86.61,55300.0,52.3138,52.3561,52.3138,52.35,55300.0
2013-04-16 12:45:00,86.61,86.62,86.55,86.56,102200.0,52.35,52.3561,52.3138,52.3198,102200.0
2013-04-16 12:50:00,86.56,86.73,86.56,86.69,93800.0,52.3198,52.4226,52.3198,52.3984,93800.0
2013-04-16 12:55:00,86.69,86.82,86.69,86.82,127600.0,52.3984,52.477,52.3984,52.477,127600.0
2013-04-16 13:00:00,86.81,86.83,86.7,86.73,90000.0,52.4709,52.483,52.4044,52.4226,90000.0
2013-04-16 13:05:00,86.73,86.74,86.65,86.66,66600.0,52.4226,52.4286,52.3742,52.3803,66600.0
2013-04-16 13:10:00,86.66,86.73,86.66,86.72,71900.0,52.3803,52.4226,52.3803,52.4165,71900.0
2013-04-16 13:15:00,86.73,86.76,86.63,86.63,82900.0,52.4226,52.4407,52.3621,52.3621,82900.0
2013-04-16 13:20:00,86.64,86.7,86.63,86.7,66600.0,52.3682,52.4044,52.3621,52.4044,66600.0
2013-04-16 13:25:00,86.69,86.71,86.65,86.7,77200.0,52.3984,52.4105,52.3742,52.4044,77200.0
2013-04-16 13:30:00,86.7,86.76,86.69,86.7,190000.0,52.4044,52.4407,52.3984,52.4044,190000.0
2013-04-16 13:35:00,86.71,86.72,86.66,86.66,75100.0,52.4105,52.4165,52.3803,52.3803,75100.0
2013-04-16 13:40:00,86.67,86.67,86.61,86.66,111100.0,52.3863,52.3863,52.35,52.3803,111100.0
2013-04-16 13:45:00,86.66,86.68,86.54,86.59,134500.0,52.3803,52.3924,52.3077,52.338,134500.0
2013-04-16 13:50:00,86.6,86.62,86.54,86.57,77900.0,52.344,52.3561,52.3077,52.3259,77900.0
2013-04-16 13:55:00,86.57,86.57,86.51,86.56,64900.0,52.3259,52.3259,52.2896,52.3198,64900.0
2013-04-16 14:00:00,86.55,86.61,86.55,86.59,64100.0,52.3138,52.35,52.3138,52.338,64100.0
2013-04-16 14:05:00,86.6,86.63,86.53,86.54,91500.0,52.344,52.3621,52.3017,52.3077,91500.0
2013-04-16 14:10:00,86.54,86.54,86.43,86.47,123200.0,52.3077,52.3077,52.2412,52.2654,123200.0
2013-04-16 14:15:00,86.47,86.5,86.41,86.42,117400.0,52.2654,52.2836,52.2292,52.2352,117400.0
2013-04-16 14:20:00,86.42,86.43,86.36,86.41,137500.0,52.2352,52.2412,52.1989,52.2292,137500.0
2013-04-16 14:25:00,86.42,86.42,86.3,86.35,179900.0,52.2352,52.2352,52.1627,52.1929,179900.0
2013-04-16 14:30:00,86.35,86.38,86.3,86.32,123500.0,52.1929,52.211,52.1627,52.1748,123500.0
2013-04-16 14:35:00,86.32,86.34,86.25,86.28,118400.0,52.1748,52.1868,52.1325,52.1506,118400.0
2013-04-16 14:40:00,86.28,86.29,86.2,86.22,159900.0,52.1506,52.1566,52.1022,52.1143,159900.0
2013-04-16 14:45:00,86.21,86.32,86.17,86.29,169600.0,52.1083,52.1748,52.0841,52.1566,169600.0
2013-04-16 14:50:00,86.3,86.38,86.27,86.37,101000.0,52.1627,52.211,52.1445,52.205,101000.0
2013-04-16 14:55:00,86.36,86.38,86.12,86.14,187100.0,52.1989,52.211,52.0539,52.066,187100.0
2013-04-16 15:00:00,86.14,86.21,86.12,86.2,109600.0,52.066,52.1083,52.0539,52.1022,109600.0
2013-04-16 15:05:00,86.2,86.31,86.2,86.25,165500.0,52.1022,52.1687,52.1022,52.1325,165500.0
2013-04-16 15:10:00,86.25,86.31,86.23,86.25,123300.0,52.1325,52.1687,52.1204,52.1325,123300.0
2013-04-16 15:15:00,86.25,86.43,86.24,86.38,223300.0,52.1325,52.2412,52.1264,52.211,223300.0
2013-04-16 15:20:00,86.38,86.41,86.29,86.3,135700.0,52.211,52.2292,52.1566,52.1627,135700.0
2013-04-16 15:25:00,86.31,86.43,86.31,86.4,158400.0,52.1687,52.2412,52.1687,52.2231,158400.0
2013-04-16 15:30:00,86.4,86.5,86.4,86.5,181000.0,52.2231,52.2836,52.2231,52.2836,181000.0
2013-04-16 15:35:00,86.5,86.62,86.48,86.58,248400.0,52.2836,52.3561,52.2715,52.3319,248400.0
2013-04-16 15:40:00,86.58,86.81,86.58,86.78,535600.0,52.3319,52.4709,52.3319,52.4528,535600.0
2013-04-16 15:45:00,86.77,86.77,86.58,86.61,363200.0,52.4468,52.4468,52.3319,52.35,363200.0
2013-04-16 15:50:00,86.6,86.65,86.53,86.64,352000.0,52.344,52.3742,52.3017,52.3682,352000.0
2013-04-16 15:55:00,86.65,86.75,86.59,86.62,628400.0,52.3742,52.4347,52.338,52.3561,628400.0
2013-04-17 09:30:00,86.22,86.22,85.81,85.91,412200.0,52.1143,52.1143,51.8665,51.9269,412200.0
2013-04-17 09:35:00,85.9,85.97,85.71,85.88,303500.0,51.9209,51.9632,51.8061,51.9088,303500.0
2013-04-17 09:40:00,85.87,85.88,85.7,85.73,193700.0,51.9028,51.9088,51.8,51.8181,193700.0
2013-04-17 09:45:00,85.73,85.83,85.73,85.79,177700.0,51.8181,51.8786,51.8181,51.8544,177700.0
2013-04-17 09:50:00,85.79,85.8,85.64,85.65,213200.0,51.8544,51.8605,51.7637,51.7698,213200.0
2013-04-17 09:55:00,85.64,85.73,85.57,85.61,235500.0,51.7637,51.8181,51.7214,51.7456,235500.0
2013-04-17 10:00:00,85.61,85.76,85.58,85.6,197800.0,51.7456,51.8363,51.7275,51.7396,197800.0
2013-04-17 10:05:00,85.61,85.72,85.56,85.72,202200.0,51.7456,51.8121,51.7154,51.8121,202200.0
2013-04-17 10:10:00,85.72,85.79,85.69,85.71,272500.0,51.8121,51.8544,51.794,51.8061,272500.0
2013-04-17 10:15:00,85.71,85.77,85.69,85.73,136800.0,51.8061,51.8423,51.794,51.8181,136800.0
2013-04-17 10:20:00,85.74,85.8,85.65,85.8,138000.0,51.8242,51.8605,51.7698,51.8605,138000.0
2013-04-17 10:25:00,85.79,85.82,85.72,85.74,214000.0,51.8544,51.8725,51.8121,51.8242,214000.0
2013-04-17 10:30:00,85.74,85.77,85.67,85.68,215200.0,51.8242,51.8423,51.7819,51.7879,215200.0
2013-04-17 10:35:00,85.68,85.68,85.47,85.47,201100.0,51.7879,51.7879,51.661,51.661,201100.0
2013-04-17 10:40:00,85.47,85.56,85.23,85.25,244800.0,51.661,51.7154,51.5159,51.528,244800.0
2013-04-17 10:45:00,85.26,85.41,85.2,85.27,184300.0,51.5341,51.6247,51.4978,51.5401,184300.0
2013-04-17 10:50:00,85.26,85.4,85.26,85.33,160700.0,51.5341,51.6187,51.5341,51.5764,160700.0
2013-04-17 10:55:00,85.33,85.38,85.1,85.12,242200.0,51.5764,51.6066,51.4374,51.4494,242200.0
2013-04-17 11:00:00,85.13,85.27,85.11,85.23,182800.0,51.4555,51.5401,51.4434,51.5159,182800.0
2013-04-17 11:05:00,85.23,85.25,85.02,85.09,235700.0,51.5159,51.528,51.389,51.4313,235700.0
2013-04-17 11:10:00,85.1,85.28,85.08,85.26,258600.0,51.4374,51.5461,51.4253,51.5341,258600.0
2013-04-17 11:15:00,85.25,85.36,85.2,85.33,174200.0,51.528,51.5945,51.4978,51.5764,174200.0
2013-04-17 11:20:00,85.32,85.39,85.31,85.37,124700.0,51.5703,51.6126,51.5643,51.6005,124700.0
2013-04-17 11:25:00,85.36,85.47,85.33,85.44,205900.0,51.5945,51.661,51.5764,51.6429,205900.0
2013-04-17 11:30:00,85.45,85.51,85.44,85.45,152000.0,51.6489,51.6852,51.6429,51.6489,152000.0
2013-04-17 11:35:00,85.44,85.6,85.44,85.57,183700.0,51.6429,51.7396,51.6429,51.7214,183700.0
2013-04-17 11:40:00,85.58,85.63,85.51,85.57,119700.0,51.7275,51.7577,51.6852,51.7214,119700.0
2013-04-17 11:45:00,85.56,85.56,85.5,85.53,106400.0,51.7154,51.7154,51.6791,51.6973,106400.0
2013-04-17 11:50:00,85.53,85.67,85.52,85.59,113200.0,51.6973,51.7819,51.6912,51.7335,113200.0
2013-04-17 11:55:00,85.61,85.62,85.52,85.59,101200.0,51.7456,51.7517,51.6912,51.7335,101200.0
2013-04-17 12:00:00,85.59,85.67,85.57,85.63,183800.0,51.7335,51.7819,51.7214,51.7577,183800.0
2013-04-17 12:05:00,85.63,85.65,85.56,85.58,166900.0,51.7577,51.7698,51.7154,51.7275,166900.0
2013-04-17 12:10:00,85.57,85.61,85.52,85.57,153200.0,51.7214,51.7456,51.6912,51.7214,153200.0
2013-04-17 12:15:00,85.58,85.61,85.51,85.53,117600.0,51.7275,51.7456,51.6852,51.6973,117600.0
2013-04-17 12:20:00,85.54,85.67,85.49,85.65,176600.0,51.7033,51.7819,51.6731,51.7698,176600.0
2013-04-17 12:25:00,85.64,85.65,85.49,85.52,150600.0,51.7637,51.7698,51.6731,51.6912,150600.0
2013-04-17 12:30:00,85.52,85.65,85.51,85.63,175100.0,51.6912,51.7698,51.6852,51.7577,175100.0
2013-04-17 12:35:00,85.62,85.68,85.57,85.65,84900.0,51.7517,51.7879,51.7214,51.7698,84900.0
2013-04-17 12:40:00,85.64,85.65,85.54,85.6,104300.0,51.7637,51.7698,51.7033,51.7396,104300.0
2013-04-17 12:45:00,85.61,85.68,85.53,85.54,112900.0,51.7456,51.7879,51.6973,51.7033,112900.0
2013-04-17 12:50:00,85.54,85.66,85.51,85.62,210800.0,51.7033,51.7758,51.6852,51.7517,210800.0
2013-04-17 12:55:00,85.63,85.74,85.57,85.74,164500.0,51.7577,51.8242,51.7214,51.8242,164500.0
2013-04-17 13:00:00,85.75,85.77,85.69,85.72,93400.0,51.8302,51.8423,51.794,51.8121,93400.0
2013-04-17 13:05:00,85.71,85.72,85.62,85.67,73100.0,51.8061,51.8121,51.7517,51.7819,73100.0
2013-04-17 13:10:00,85.66,85.71,85.64,85.71,136500.0,51.7758,51.8061,51.7637,51.8061,136500.0
2013-04-17 13:15:00,85.71,85.91,85.71,85.88,140900.0,51.8061,51.9269,51.8061,51.9088,140900.0
2013-04-17 13:20:00,85.87,86.09,85.82,86.08,173100.0,51.9028,52.0357,51.8725,52.0297,173100.0
2013-04-17 13:25:00,86.09,86.14,85.96,85.99,183700.0,52.0357,52.066,51.9572,51.9753,183700.0
2013-04-17 13:30:00,85.98,86.03,85.92,85.92,169100.0,51.9693,51.9995,51.933,51.933,169100.0
2013-04-17 13:35:00,85.91,86.13,85.91,86.12,104600.0,51.9269,52.0599,51.9269,52.0539,104600.0
2013-04-17 13:40:00,86.1,86.21,86.09,86.21,180300.0,52.0418,52.1083,52.0357,52.1083,180300.0
2013-04-17 13:45:00,86.2,86.23,85.97,85.98,183100.0,52.1022,52.1204,51.9632,51.9693,183100.0
2013-04-17 13:50:00,85.97,86.0,85.87,85.88,183800.0,51.9632,51.9813,51.9028,51.9088,183800.0
2013-04-17 13:55:00,85.88,85.97,85.87,85.96,103000.0,51.9088,51.9632,51.9028,51.9572,103000.0
2013-04-17 14:00:00,85.95,86.01,85.86,85.87,203500.0,51.9511,51.9874,51.8967,51.9028,203500.0
2013-04-17 14:05:00,85.88,85.96,85.84,85.87,122700.0,51.9088,51.9572,51.8846,51.9028,122700.0
2013-04-17 14:10:00,85.88,85.96,85.85,85.95,173800.0,51.9088,51.9572,51.8907,51.9511,173800.0
2013-04-17 14:15:00,85.95,85.98,85.85,85.92,136000.0,51.9511,51.9693,51.8907,51.933,136000.0
2013-04-17 14:20:00,85.91,86.0,85.91,85.98,109500.0,51.9269,51.9813,51.9269,51.9693,109500.0
2013-04-17 14:25:00,85.98,86.09,85.89,86.09,172400.0,51.9693,52.0357,51.9149,52.0357,172400.0
2013-04-17 14:30:00,86.09,86.12,86.05,86.1,97500.0,52.0357,52.0539,52.0116,52.0418,97500.0
2013-04-17 14:35:00,86.1,86.15,86.08,86.09,112700.0,52.0418,52.072,52.0297,52.0357,112700.0
2013-04-17 14:40:00,86.09,86.09,85.81,85.81,118500.0,52.0357,52.0357,51.8665,51.8665,118500.0
2013-04-17 14:45:00,85.82,85.99,85.82,85.92,124400.0,51.8725,51.9753,51.8725,51.933,124400.0
2013-04-17 14:50:00,85.92,85.97,85.82,85.97,137900.0,51.933,51.9632,51.8725,51.9632,137900.0
2013-04-17 14:55:00,85.97,86.15,85.95,86.15,144900.0,51.9632,52.072,51.9511,52.072,144900.0
2013-04-17 15:00:00,86.15,86.17,86.05,86.14,102800.0,52.072,52.0841,52.0116,52.066,102800.0
2013-04-17 15:05:00,86.13,86.19,86.07,86.1,124100.0,52.0599,52.0962,52.0237,52.0418,124100.0
2013-04-17 15:10:00,86.1,86.17,86.03,86.12,98500.0,52.0418,52.0841,51.9995,52.0539,98500.0
2013-04-17 15:15:00,86.13,86.38,86.13,86.32,209100.0,52.0599,52.211,52.0599,52.1748,209100.0
2013-04-17 15:20:00,86.32,86.34,86.2,86.24,263000.0,52.1748,52.1868,52.1022,52.1264,263000.0
2013-04-17 15:25:00,86.24,86.32,86.22,86.27,239700.0,52.1264,52.1748,52.1143,52.1445,239700.0
2013-04-17 15:30:00,86.28,86.3,86.11,86.16,257900.0,52.1506,52.1627,52.0478,52.0781,257900.0
2013-04-17 15:35:00,86.16,86.17,86.03,86.04,308700.0,52.0781,52.0841,51.9995,52.0055,308700.0
2013-04-17 15:40:00,86.04,86.12,86.02,86.11,205100.0,52.0055,52.0539,51.9934,52.0478,205100.0
2013-04-17 15:45:00,86.12,86.22,86.02,86.21,244200.0,52.0539,52.1143,51.9934,52.1083,244200.0
2013-04-17 15:50:00,86.22,86.22,86.11,86.14,349400.0,52.1143,52.1143,52.0478,52.066,349400.0
2013-04-17 15:55:00,86.15,86.25,86.05,86.06,663200.0,52.072,52.1325,52.0116,52.0176,663200.0
2013-04-18 09:30:00,86.33,86.61,86.15,86.35,288400.0,52.1808,52.35,52.072,52.1929,288400.0
2013-04-18 09:35:00,86.34,86.36,86.0,86.03,205800.0,52.1868,52.1989,51.9813,51.9995,205800.0
2013-04-18 09:40:00,86.02,86.17,86.01,86.02,122400.0,51.9934,52.0841,51.9874,51.9934,122400.0
2013-04-18 09:45:00,86.03,86.1,85.78,85.91,207100.0,51.9995,52.0418,51.8484,51.9269,207100.0
2013-04-18 09:50:00,85.88,86.03,85.84,85.95,240200.0,51.9088,51.9995,51.8846,51.9511,240200.0
2013-04-18 09:55:00,85.95,86.01,85.83,85.98,187100.0,51.9511,51.9874,51.8786,51.9693,187100.0
2013-04-18 10:00:00,85.98,86.1,85.9,85.92,256600.0,51.9693,52.0418,51.9209,51.933,256600.0
2013-04-18 10:05:00,85.93,86.0,85.89,85.97,105500.0,51.939,51.9813,51.9149,51.9632,105500.0
2013-04-18 10:10:00,85.98,86.04,85.9,86.02,135300.0,51.9693,52.0055,51.9209,51.9934,135300.0
2013-04-18 10:15:00,86.02,86.08,85.93,85.99,197300.0,51.9934,52.0297,51.939,51.9753,197300.0
2013-04-18 10:20:00,85.98,86.02,85.93,85.99,135200.0,51.9693,51.9934,51.939,51.9753,135200.0
2013-04-18 10:25:00,86.0,86.02,85.93,86.02,220000.0,51.9813,51.9934,51.939,51.9934,220000.0
2013-04-18 10:30:00,86.03,86.21,85.98,86.2,205200.0,51.9995,52.1083,51.9693,52.1022,205200.0
2013-04-18 10:35:00,86.2,86.21,86.05,86.1,121400.0,52.1022,52.1083,52.0116,52.0418,121400.0
2013-04-18 10:40:00,86.09,86.16,86.04,86.04,107300.0,52.0357,52.0781,52.0055,52.0055,107300.0
2013-04-18 10:45:00,86.04,86.21,85.99,86.18,154300.0,52.0055,52.1083,51.9753,52.0901,154300.0
2013-04-18 10:50:00,86.18,86.41,86.16,86.4,160500.0,52.0901,52.2292,52.0781,52.2231,160500.0
2013-04-18 10:55:00,86.4,86.44,86.25,86.43,112600.0,52.2231,52.2473,52.1325,52.2412,112600.0
2013-04-18 11:00:00,86.4,86.42,86.19,86.27,158300.0,52.2231,52.2352,52.0962,52.1445,158300.0
2013-04-18 11:05:00,86.3,86.4,86.26,86.37,89800.0,52.1627,52.2231,52.1385,52.205,89800.0
2013-04-18 11:10:00,86.38,86.44,86.29,86.39,78900.0,52.211,52.2473,52.1566,52.2171,78900.0
2013-04-18 11:15:00,86.38,86.54,86.38,86.4,125200.0,52.211,52.3077,52.211,52.2231,125200.0
2013-04-18 11:20:00,86.42,86.57,86.42,86.51,131000.0,52.2352,52.3259,52.2352,52.2896,131000.0
2013-04-18 11:25:00,86.49,86.59,86.45,86.5,223800.0,52.2775,52.338,52.2533,52.2836,223800.0
2013-04-18 11:30:00,86.51,86.62,86.46,86.5,100000.0,52.2896,52.3561,52.2594,52.2836,100000.0
2013-04-18 11:35:00,86.51,86.6,86.47,86.5,173500.0,52.2896,52.344,52.2654,52.2836,173500.0
2013-04-18 11:40:00,86.49,86.5,86.36,86.37,155400.0,52.2775,52.2836,52.1989,52.205,155400.0
2013-04-18 11:45:00,86.37,86.47,86.35,86.43,162300.0,52.205,52.2654,52.1929,52.2412,162300.0
2013-04-18 11:50:00,86.43,86.46,86.37,86.46,86800.0,52.2412,52.2594,52.205,52.2594,86800.0
2013-04-18 11:55:00,86.47,86.6,86.47,86.6,109200.0,52.2654,52.344,52.2654,52.344,109200.0
2013-04-18 12:00:00,86.6,86.7,86.5,86.51,87800.0,52.344,52.4044,52.2836,52.2896,87800.0
2013-04-18 12:05:00,86.53,86.68,86.53,86.59,88000.0,52.3017,52.3924,52.3017,52.338,88000.0
2013-04-18 12:10:00,86.6,86.85,86.6,86.78,171400.0,52.344,52.4951,52.344,52.4528,171400.0
2013-04-18 12:15:00,86.77,86.78,86.55,86.55,66600.0,52.4468,52.4528,52.3138,52.3138,66600.0
2013-04-18 12:20:00,86.56,86.7,86.51,86.7,88100.0,52.3198,52.4044,52.2896,52.4044,88100.0
2013-04-18 12:25:00,86.7,86.77,86.64,86.64,83100.0,52.4044,52.4468,52.3682,52.3682,83100.0
2013-04-18 12:30:00,86.64,86.68,86.52,86.65,84900.0,52.3682,52.3924,52.2956,52.3742,84900.0
2013-04-18 12:35:00,86.65,86.74,86.64,86.71,76800.0,52.3742,52.4286,52.3682,52.4105,76800.0
2013-04-18 12:40:00,86.71,86.82,86.7,86.78,160200.0,52.4105,52.477,52.4044,52.4528,160200.0
2013-04-18 12:45:00,86.77,86.85,86.7,86.84,99800.0,52.4468,52.4951,52.4044,52.4891,99800.0
2013-04-18 12:50:00,86.84,86.93,86.82,86.91,77000.0,52.4891,52.5435,52.477,52.5314,77000.0
2013-04-18 12:55:00,86.92,86.99,86.9,86.95,136400.0,52.5374,52.5797,52.5253,52.5556,136400.0
2013-04-18 13:00:00,86.94,87.08,86.89,87.07,154300.0,52.5495,52.6341,52.5193,52.6281,154300.0
2013-04-18 13:05:00,87.06,87.07,86.91,86.98,143800.0,52.622,52.6281,52.5314,52.5737,143800.0
2013-04-18 13:10:00,86.99,87.07,86.92,86.92,185800.0,52.5797,52.6281,52.5374,52.5374,185800.0
2013-04-18 13:15:00,86.93,86.93,86.84,86.86,82900.0,52.5435,52.5435,52.4891,52.5012,82900.0
2013-04-18 13:20:00,86.85,86.9,86.82,86.84,67100.0,52.4951,52.5253,52.477,52.4891,67100.0
2013-04-18 13:25:00,86.84,86.92,86.81,86.91,93100.0,52.4891,52.5374,52.4709,52.5314,93100.0
2013-04-18 13:30:00,86.91,86.92,86.83,86.83,62100.0,52.5314,52.5374,52.483,52.483,62100.0
2013-04-18 13:35:00,86.82,86.82,86.71,86.72,99500.0,52.477,52.477,52.4105,52.4165,99500.0
2013-04-18 13:40:00,86.73,86.77,86.67,86.76,112400.0,52.4226,52.4468,52.3863,52.4407,112400.0
2013-04-18 13:45:00,86.78,86.78,86.69,86.73,105700.0,52.4528,52.4528,52.3984,52.4226,105700.0
2013-04-18 13:50:00,86.74,86.74,86.65,86.68,65000.0,52.4286,52.4286,52.3742,52.3924,65000.0
2013-04-18 13:55:00,86.68,86.7,86.57,86.59,92400.0,52.3924,52.4044,52.3259,52.338,92400.0
2013-04-18 14:00:00,86.6,86.63,86.56,86.6,85900.0,52.344,52.3621,52.3198,52.344,85900.0
2013-04-18 14:05:00,86.6,86.73,86.6,86.61,113400.0,52.344,52.4226,52.344,52.35,113400.0
2013-04-18 14:10:00,86.61,86.63,86.48,86.48,129400.0,52.35,52.3621,52.2715,52.2715,129400.0
2013-04-18 14:15:00,86.49,86.51,86.42,86.45,100500.0,52.2775,52.2896,52.2352,52.2533,100500.0
2013-04-18 14:20:00,86.45,86.49,86.39,86.45,192200.0,52.2533,52.2775,52.2171,52.2533,192200.0
2013-04-18 14:25:00,86.45,86.63,86.45,86.59,201600.0,52.2533,52.3621,52.2533,52.338,201600.0
2013-04-18 14:30:00,86.59,86.59,86.48,86.51,100300.0,52.338,52.338,52.2715,52.2896,100300.0
2013-04-18 14:35:00,86.51,86.6,86.51,86.57,134500.0,52.2896,52.344,52.2896,52.3259,134500.0
2013-04-18 14:40:00,86.57,86.59,86.42,86.42,134300.0,52.3259,52.338,52.2352,52.2352,134300.0
2013-04-18 14:45:00,86.42,86.44,86.25,86.31,148200.0,52.2352,52.2473,52.1325,52.1687,148200.0
2013-04-18 14:50:00,86.3,86.38,86.23,86.38,187000.0,52.1627,52.211,52.1204,52.211,187000.0
2013-04-18 14:55:00,86.37,86.39,86.23,86.32,178500.0,52.205,52.2171,52.1204,52.1748,178500.0
2013-04-18 15:00:00,86.32,86.48,86.32,86.46,107000.0,52.1748,52.2715,52.1748,52.2594,107000.0
2013-04-18 15:05:00,86.46,86.59,86.44,86.56,168400.0,52.2594,52.338,52.2473,52.3198,168400.0
2013-04-18 15:10:00,86.57,86.77,86.56,86.74,182100.0,52.3259,52.4468,52.3198,52.4286,182100.0
2013-04-18 15:15:00,86.73,86.87,86.71,86.77,210200.0,52.4226,52.5072,52.4105,52.4468,210200.0
2013-04-18 15:20:00,86.77,86.78,86.57,86.66,198700.0,52.4468,52.4528,52.3259,52.3803,198700.0
2013-04-18 15:25:00,86.67,86.76,86.67,86.71,151400.0,52.3863,52.4407,52.3863,52.4105,151400.0
2013-04-18 15:30:00,86.71,86.86,86.71,86.8,254500.0,52.4105,52.5012,52.4105,52.4649,254500.0
2013-04-18 15:35:00,86.81,86.81,86.66,86.71,216600.0,52.4709,52.4709,52.3803,52.4105,216600.0
2013-04-18 15:40:00,86.71,86.93,86.69,86.9,280600.0,52.4105,52.5435,52.3984,52.5253,280600.0
2013-04-18 15:45:00,86.9,86.94,86.72,86.87,313500.0,52.5253,52.5495,52.4165,52.5072,313500.0
2013-04-18 15:50:00,86.86,86.98,86.84,86.9,512400.0,52.5012,52.5737,52.4891,52.5253,512400.0
2013-04-18 15:55:00,86.9,86.92,86.64,86.67,848600.0,52.5253,52.5374,52.3682,52.3863,848600.0
2013-04-19 09:30:00,87.33,87.4,87.03,87.35,2469900.0,52.7852,52.8276,52.6039,52.7973,2469900.0
2013-04-19 09:35:00,87.34,87.44,87.27,87.31,132500.0,52.7913,52.8517,52.749,52.7732,132500.0
2013-04-19 09:40:00,87.33,87.34,87.03,87.06,188000.0,52.7852,52.7913,52.6039,52.622,188000.0
2013-04-19 09:45:00,87.05,87.12,86.98,86.99,180800.0,52.616,52.6583,52.5737,52.5797,180800.0
2013-04-19 09:50:00,86.99,87.06,86.94,86.98,222900.0,52.5797,52.622,52.5495,52.5737,222900.0
2013-04-19 09:55:00,87.0,87.1,86.91,87.03,220800.0,52.5858,52.6462,52.5314,52.6039,220800.0
2013-04-19 10:00:00,87.03,87.06,86.88,86.98,198500.0,52.6039,52.622,52.5132,52.5737,198500.0
2013-04-19 10:05:00,86.98,87.02,86.9,87.01,206500.0,52.5737,52.5979,52.5253,52.5918,206500.0
2013-04-19 10:10:00,87.0,87.01,86.88,86.93,154600.0,52.5858,52.5918,52.5132,52.5435,154600.0
2013-04-19 10:15:00,86.94,86.95,86.8,86.89,90300.0,52.5495,52.5556,52.4649,52.5193,90300.0
2013-04-19 10:20:00,86.88,86.88,86.6,86.63,132200.0,52.5132,52.5132,52.344,52.3621,132200.0
2013-04-19 10:25:00,86.62,86.63,86.47,86.56,153100.0,52.3561,52.3621,52.2654,52.3198,153100.0
2013-04-19 10:30:00,86.56,86.68,86.56,86.67,84500.0,52.3198,52.3924,52.3198,52.3863,84500.0
2013-04-19 10:35:00,86.68,86.71,86.59,86.63,79300.0,52.3924,52.4105,52.338,52.3621,79300.0
2013-04-19 10:40:00,86.63,86.63,86.49,86.59,134700.0,52.3621,52.3621,52.2775,52.338,134700.0
2013-04-19 10:45:00,86.6,86.6,86.5,86.5,79600.0,52.344,52.344,52.2836,52.2836,79600.0
2013-04-19 10:50:00,86.5,86.57,86.43,86.57,148200.0,52.2836,52.3259,52.2412,52.3259,148200.0
2013-04-19 10:55:00,86.57,86.62,86.54,86.55,124200.0,52.3259,52.3561,52.3077,52.3138,124200.0
2013-04-19 11:00:00,86.55,86.61,86.51,86.55,108000.0,52.3138,52.35,52.2896,52.3138,108000.0
2013-04-19 11:05:00,86.53,86.66,86.52,86.63,155000.0,52.3017,52.3803,52.2956,52.3621,155000.0
2013-04-19 11:10:00,86.63,86.63,86.58,86.59,106500.0,52.3621,52.3621,52.3319,52.338,106500.0
2013-04-19 11:15:00,86.6,86.7,86.59,86.68,167700.0,52.344,52.4044,52.338,52.3924,167700.0
2013-04-19 11:20:00,86.68,86.71,86.62,86.63,124900.0,52.3924,52.4105,52.3561,52.3621,124900.0
2013-04-19 11:25:00,86.62,86.65,86.54,86.55,76800.0,52.3561,52.3742,52.3077,52.3138,76800.0
2013-04-19 11:30:00,86.55,86.56,86.48,86.5,114400.0,52.3138,52.3198,52.2715,52.2836,114400.0
2013-04-19 11:35:00,86.49,86.6,86.48,86.59,93400.0,52.2775,52.344,52.2715,52.338,93400.0
2013-04-19 11:40:00,86.6,86.61,86.54,86.57,76500.0,52.344,52.35,52.3077,52.3259,76500.0
2013-04-19 11:45:00,86.57,86.59,86.5,86.55,97200.0,52.3259,52.338,52.2836,52.3138,97200.0
2013-04-19 11:50:00,86.56,86.65,86.54,86.65,153200.0,52.3198,52.3742,52.3077,52.3742,153200.0
2013-04-19 11:55:00,86.66,86.72,86.62,86.71,101000.0,52.3803,52.4165,52.3561,52.4105,101000.0
2013-04-19 12:00:00,86.7,86.86,86.7,86.85,268100.0,52.4044,52.5012,52.4044,52.4951,268100.0
2013-04-19 12:05:00,86.86,86.87,86.78,86.83,143400.0,52.5012,52.5072,52.4528,52.483,143400.0
2013-04-19 12:10:00,86.83,86.97,86.83,86.95,152600.0,52.483,52.5676,52.483,52.5556,152600.0
2013-04-19 12:15:00,86.95,86.95,86.81,86.81,104400.0,52.5556,52.5556,52.4709,52.4709,104400.0
2013-04-19 12:20:00,86.81,86.81,86.76,86.79,115300.0,52.4709,52.4709,52.4407,52.4588,115300.0
2013-04-19 12:25:00,86.79,86.81,86.76,86.81,103600.0,52.4588,52.4709,52.4407,52.4709,103600.0
2013-04-19 12:30:00,86.81,86.87,86.81,86.85,104500.0,52.4709,52.5072,52.4709,52.4951,104500.0
2013-04-19 12:35:00,86.86,86.88,86.83,86.84,76600.0,52.5012,52.5132,52.483,52.4891,76600.0
2013-04-19 12:40:00,86.83,86.85,86.78,86.79,104700.0,52.483,52.4951,52.4528,52.4588,104700.0
2013-04-19 12:45:00,86.78,86.83,86.76,86.76,152000.0,52.4528,52.483,52.4407,52.4407,152000.0
2013-04-19 12:50:00,86.75,86.8,86.7,86.79,69600.0,52.4347,52.4649,52.4044,52.4588,69600.0
2013-04-19 12:55:00,86.79,86.79,86.71,86.76,82900.0,52.4588,52.4588,52.4105,52.4407,82900.0
2013-04-19 13:00:00,86.76,86.82,86.76,86.77,106500.0,52.4407,52.477,52.4407,52.4468,106500.0
2013-04-19 13:05:00,86.77,86.77,86.7,86.72,205600.0,52.4468,52.4468,52.4044,52.4165,205600.0
2013-04-19 13:10:00,86.71,86.78,86.69,86.78,80900.0,52.4105,52.4528,52.3984,52.4528,80900.0
2013-04-19 13:15:00,86.79,86.81,86.78,86.81,49200.0,52.4588,52.4709,52.4528,52.4709,49200.0
2013-04-19 13:20:00,86.8,86.87,86.78,86.86,136400.0,52.4649,52.5072,52.4528,52.5012,136400.0
2013-04-19 13:25:00,86.86,86.91,86.82,86.91,160200.0,52.5012,52.5314,52.477,52.5314,160200.0
2013-04-19 13:30:00,86.92,86.92,86.82,86.83,87800.0,52.5374,52.5374,52.477,52.483,87800.0
2013-04-19 13:35:00,86.84,86.91,86.84,86.89,73000.0,52.4891,52.5314,52.4891,52.5193,73000.0
2013-04-19 13:40:00,86.89,86.93,86.89,86.92,77800.0,52.5193,52.5435,52.5193,52.5374,77800.0
2013-04-19 13:45:00,86.92,86.94,86.91,86.94,122600.0,52.5374,52.5495,52.5314,52.5495,122600.0
2013-04-19 13:50:00,86.93,87.05,86.93,87.04,189400.0,52.5435,52.616,52.5435,52.61,189400.0
2013-04-19 13:55:00,87.05,87.06,86.95,86.96,42400.0,52.616,52.622,52.5556,52.5616,42400.0
2013-04-19 14:00:00,86.96,86.96,86.87,86.88,94800.0,52.5616,52.5616,52.5072,52.5132,94800.0
2013-04-19 14:05:00,86.89,87.0,86.88,86.99,119500.0,52.5193,52.5858,52.5132,52.5797,119500.0
2013-04-19 14:10:00,86.99,87.05,86.99,87.02,73600.0,52.5797,52.616,52.5797,52.5979,73600.0
2013-04-19 14:15:00,87.01,87.07,87.01,87.02,79000.0,52.5918,52.6281,52.5918,52.5979,79000.0
2013-04-19 14:20:00,87.03,87.04,86.99,87.02,83800.0,52.6039,52.61,52.5797,52.5979,83800.0
2013-04-19 14:25:00,87.02,87.13,87.02,87.09,137100.0,52.5979,52.6644,52.5979,52.6402,137100.0
2013-04-19 14:30:00,87.1,87.12,87.05,87.06,150900.0,52.6462,52.6583,52.616,52.622,150900.0
2013-04-19 14:35:00,87.06,87.12,87.02,87.03,327400.0,52.622,52.6583,52.5979,52.6039,327400.0
2013-04-19 14:40:00,87.04,87.12,87.03,87.11,189700.0,52.61,52.6583,52.6039,52.6523,189700.0
2013-04-19 14:45:00,87.11,87.16,87.08,87.11,111700.0,52.6523,52.6825,52.6341,52.6523,111700.0
2013-04-19 14:50:00,87.11,87.13,87.08,87.08,146700.0,52.6523,52.6644,52.6341,52.6341,146700.0
2013-04-19 14:55:00,87.07,87.25,87.06,87.22,272500.0,52.6281,52.7369,52.622,52.7188,272500.0
2013-04-19 15:00:00,87.22,87.24,87.11,87.11,214500.0,52.7188,52.7308,52.6523,52.6523,214500.0
2013-04-19 15:05:00,87.11,87.18,87.1,87.16,167100.0,52.6523,52.6946,52.6462,52.6825,167100.0
2013-04-19 15:10:00,87.16,87.19,87.13,87.17,209600.0,52.6825,52.7006,52.6644,52.6885,209600.0
2013-04-19 15:15:00,87.17,87.17,87.07,87.17,139400.0,52.6885,52.6885,52.6281,52.6885,139400.0
2013-04-19 15:20:00,87.17,87.21,87.12,87.14,116600.0,52.6885,52.7127,52.6583,52.6704,116600.0
2013-04-19 15:25:00,87.14,87.2,87.14,87.19,129600.0,52.6704,52.7067,52.6704,52.7006,129600.0
2013-04-19 15:30:00,87.19,87.26,87.17,87.19,521400.0,52.7006,52.7429,52.6885,52.7006,521400.0
2013-04-19 15:35:00,87.19,87.29,87.18,87.27,244900.0,52.7006,52.7611,52.6946,52.749,244900.0
2013-04-19 15:40:00,87.27,87.43,87.27,87.39,479700.0,52.749,52.8457,52.749,52.8215,479700.0
2013-04-19 15:45:00,87.38,87.49,87.36,87.48,707000.0,52.8155,52.8819,52.8034,52.8759,707000.0
2013-04-19 15:50:00,87.47,87.47,87.4,87.42,419100.0,52.8699,52.8699,52.8276,52.8396,419100.0
2013-04-19 15:55:00,87.42,87.48,87.39,87.4,1273800.0,52.8396,52.8759,52.8215,52.8276,1273800.0
2013-04-22 09:30:00,87.61,87.92,87.6,87.9,300700.0,52.9545,53.1419,52.9484,53.1298,300700.0
2013-04-22 09:35:00,87.9,87.97,87.87,87.95,240500.0,53.1298,53.1721,53.1116,53.16,240500.0
2013-04-22 09:40:00,87.95,88.0,87.85,87.92,155600.0,53.16,53.1902,53.0995,53.1419,155600.0
2013-04-22 09:45:00,87.91,87.91,87.61,87.65,186100.0,53.1358,53.1358,52.9545,52.9787,186100.0
2013-04-22 09:50:00,87.65,87.87,87.65,87.78,158200.0,52.9787,53.1116,52.9787,53.0572,158200.0
2013-04-22 09:55:00,87.76,87.85,87.74,87.76,131900.0,53.0451,53.0995,53.0331,53.0451,131900.0
2013-04-22 10:00:00,87.75,87.75,87.48,87.7,174600.0,53.0391,53.0391,52.8759,53.0089,174600.0
2013-04-22 10:05:00,87.69,87.69,87.48,87.51,184700.0,53.0028,53.0028,52.8759,52.894,184700.0
2013-04-22 10:10:00,87.5,87.6,87.5,87.54,188300.0,52.888,52.9484,52.888,52.9122,188300.0
2013-04-22 10:15:00,87.53,87.59,87.51,87.52,181200.0,52.9061,52.9424,52.894,52.9001,181200.0
2013-04-22 10:20:00,87.51,87.55,87.37,87.37,143300.0,52.894,52.9182,52.8094,52.8094,143300.0
2013-04-22 10:25:00,87.37,87.45,87.31,87.43,145400.0,52.8094,52.8578,52.7732,52.8457,145400.0
2013-04-22 10:30:00,87.43,87.44,87.29,87.42,138600.0,52.8457,52.8517,52.7611,52.8396,138600.0
2013-04-22 10:35:00,87.42,87.43,87.29,87.39,73700.0,52.8396,52.8457,52.7611,52.8215,73700.0
2013-04-22 10:40:00,87.39,87.5,87.37,87.4,83200.0,52.8215,52.888,52.8094,52.8276,83200.0
2013-04-22 10:45:00,87.4,87.53,87.4,87.5,120100.0,52.8276,52.9061,52.8276,52.888,120100.0
2013-04-22 10:50:00,87.49,87.56,87.44,87.54,76400.0,52.8819,52.9243,52.8517,52.9122,76400.0
2013-04-22 10:55:00,87.53,87.56,87.48,87.56,62400.0,52.9061,52.9243,52.8759,52.9243,62400.0
2013-04-22 11:00:00,87.56,87.61,87.51,87.6,140000.0,52.9243,52.9545,52.894,52.9484,140000.0
2013-04-22 11:05:00,87.6,87.65,87.56,87.57,89800.0,52.9484,52.9787,52.9243,52.9303,89800.0
2013-04-22 11:10:00,87.58,87.58,87.48,87.51,58400.0,52.9363,52.9363,52.8759,52.894,58400.0
2013-04-22 11:15:00,87.51,87.56,87.44,87.55,77000.0,52.894,52.9243,52.8517,52.9182,77000.0
2013-04-22 11:20:00,87.56,87.59,87.47,87.5,82300.0,52.9243,52.9424,52.8699,52.888,82300.0
2013-04-22 11:25:00,87.5,87.54,87.46,87.52,64900.0,52.888,52.9122,52.8638,52.9001,64900.0
2013-04-22 11:30:00,87.53,87.53,87.42,87.53,98200.0,52.9061,52.9061,52.8396,52.9061,98200.0
2013-04-22 11:35:00,87.53,87.59,87.49,87.59,79500.0,52.9061,52.9424,52.8819,52.9424,79500.0
2013-04-22 11:40:00,87.58,87.64,87.58,87.62,52800.0,52.9363,52.9726,52.9363,52.9605,52800.0
2013-04-22 11:45:00,87.62,87.71,87.61,87.65,54100.0,52.9605,53.0149,52.9545,52.9787,54100.0
2013-04-22 11:50:00,87.64,87.73,87.61,87.73,50100.0,52.9726,53.027,52.9545,53.027,50100.0
2013-04-22 11:55:00,87.72,87.82,87.64,87.64,139700.0,53.021,53.0814,52.9726,52.9726,139700.0
2013-04-22 12:00:00,87.65,87.73,87.65,87.68,38200.0,52.9787,53.027,52.9787,52.9968,38200.0
2013-04-22 12:05:00,87.69,87.77,87.68,87.72,81600.0,53.0028,53.0512,52.9968,53.021,81600.0
2013-04-22 12:10:00,87.72,87.78,87.71,87.76,42400.0,53.021,53.0572,53.0149,53.0451,42400.0
2013-04-22 12:15:00,87.76,87.88,87.76,87.81,116500.0,53.0451,53.1177,53.0451,53.0754,116500.0
2013-04-22 12:20:00,87.82,87.89,87.82,87.87,72200.0,53.0814,53.1237,53.0814,53.1116,72200.0
2013-04-22 12:25:00,87.87,87.9,87.86,87.89,77400.0,53.1116,53.1298,53.1056,53.1237,77400.0
2013-04-22 12:30:00,87.89,87.92,87.84,87.86,44800.0,53.1237,53.1419,53.0935,53.1056,44800.0
2013-04-22 12:35:00,87.86,88.0,87.86,87.98,154100.0,53.1056,53.1902,53.1056,53.1781,154100.0
2013-04-22 12:40:00,87.98,88.09,87.98,88.04,134100.0,53.1781,53.2446,53.1781,53.2144,134100.0
2013-04-22 12:45:00,88.04,88.08,87.96,87.96,59400.0,53.2144,53.2386,53.166,53.166,59400.0
2013-04-22 12:50:00,87.96,87.96,87.87,87.93,54900.0,53.166,53.166,53.1116,53.1479,54900.0
2013-04-22 12:55:00,87.93,87.98,87.9,87.9,39000.0,53.1479,53.1781,53.1298,53.1298,39000.0
2013-04-22 13:00:00,87.9,87.93,87.82,87.82,73200.0,53.1298,53.1479,53.0814,53.0814,73200.0
2013-04-22 13:05:00,87.83,87.93,87.83,87.89,38600.0,53.0875,53.1479,53.0875,53.1237,38600.0
2013-04-22 13:10:00,87.9,87.98,87.9,87.97,69300.0,53.1298,53.1781,53.1298,53.1721,69300.0
2013-04-22 13:15:00,87.98,87.99,87.93,87.93,46100.0,53.1781,53.1842,53.1479,53.1479,46100.0
2013-04-22 13:20:00,87.93,87.93,87.86,87.87,29100.0,53.1479,53.1479,53.1056,53.1116,29100.0
2013-04-22 13:25:00,87.87,87.95,87.84,87.94,54700.0,53.1116,53.16,53.0935,53.1539,54700.0
2013-04-22 13:30:00,87.95,87.97,87.87,87.9,76800.0,53.16,53.1721,53.1116,53.1298,76800.0
2013-04-22 13:35:00,87.91,87.92,87.85,87.89,68000.0,53.1358,53.1419,53.0995,53.1237,68000.0
2013-04-22 13:40:00,87.89,87.97,87.88,87.97,58200.0,53.1237,53.1721,53.1177,53.1721,58200.0
2013-04-22 13:45:00,87.97,88.0,87.9,87.93,85700.0,53.1721,53.1902,53.1298,53.1479,85700.0
2013-04-22 13:50:00,87.94,87.99,87.89,87.99,73400.0,53.1539,53.1842,53.1237,53.1842,73400.0
2013-04-22 13:55:00,87.99,88.05,87.98,87.99,95100.0,53.1842,53.2204,53.1781,53.1842,95100.0
2013-04-22 14:00:00,87.99,88.07,87.99,88.07,133100.0,53.1842,53.2325,53.1842,53.2325,133100.0
2013-04-22 14:05:00,88.06,88.1,88.05,88.07,63500.0,53.2265,53.2507,53.2204,53.2325,63500.0
2013-04-22 14:10:00,88.06,88.06,87.99,88.01,69400.0,53.2265,53.2265,53.1842,53.1963,69400.0
2013-04-22 14:15:00,88.01,88.12,88.0,88.09,106900.0,53.1963,53.2627,53.1902,53.2446,106900.0
2013-04-22 14:20:00,88.09,88.22,88.09,88.16,122400.0,53.2446,53.3232,53.2446,53.2869,122400.0
2013-04-22 14:25:00,88.16,88.25,88.16,88.22,155800.0,53.2869,53.3413,53.2869,53.3232,155800.0
2013-04-22 14:30:00,88.22,88.24,88.16,88.24,95400.0,53.3232,53.3353,53.2869,53.3353,95400.0
2013-04-22 14:35:00,88.25,88.27,88.19,88.25,105600.0,53.3413,53.3534,53.3051,53.3413,105600.0
2013-04-22 14:40:00,88.26,88.32,88.15,88.18,157400.0,53.3474,53.3836,53.2809,53.299,157400.0
2013-04-22 14:45:00,88.19,88.21,88.07,88.08,115300.0,53.3051,53.3171,53.2325,53.2386,115300.0
2013-04-22 14:50:00,88.08,88.18,88.07,88.16,113700.0,53.2386,53.299,53.2325,53.2869,113700.0
2013-04-22 14:55:00,88.16,88.16,88.1,88.15,87300.0,53.2869,53.2869,53.2507,53.2809,87300.0
2013-04-22 15:00:00,88.15,88.19,88.11,88.18,119100.0,53.2809,53.3051,53.2567,53.299,119100.0
2013-04-22 15:05:00,88.18,88.19,88.14,88.17,127300.0,53.299,53.3051,53.2748,53.293,127300.0
2013-04-22 15:10:00,88.17,88.25,88.16,88.24,130800.0,53.293,53.3413,53.2869,53.3353,130800.0
2013-04-22 15:15:00,88.23,88.25,88.16,88.18,119600.0,53.3292,53.3413,53.2869,53.299,119600.0
2013-04-22 15:20:00,88.18,88.25,88.16,88.16,98600.0,53.299,53.3413,53.2869,53.2869,98600.0
2013-04-22 15:25:00,88.16,88.17,88.08,88.1,133400.0,53.2869,53.293,53.2386,53.2507,133400.0
2013-04-22 15:30:00,88.1,88.19,88.06,88.18,153100.0,53.2507,53.3051,53.2265,53.299,153100.0
2013-04-22 15:35:00,88.18,88.19,88.07,88.12,151000.0,53.299,53.3051,53.2325,53.2627,151000.0
2013-04-22 15:40:00,88.12,88.15,88.07,88.14,178900.0,53.2627,53.2809,53.2325,53.2748,178900.0
2013-04-22 15:45:00,88.15,88.16,88.06,88.09,525000.0,53.2809,53.2869,53.2265,53.2446,525000.0
2013-04-22 15:50:00,88.09,88.13,88.0,88.13,261000.0,53.2446,53.2688,53.1902,53.2688,261000.0
2013-04-22 15:55:00,88.13,88.13,88.02,88.05,560100.0,53.2688,53.2688,53.2023,53.2204,560100.0
2013-04-23 09:30:00,88.39,88.46,88.31,88.4,229200.0,53.4259,53.4683,53.3776,53.432,229200.0
2013-04-23 09:35:00,88.39,88.61,88.38,88.6,157800.0,53.4259,53.5589,53.4199,53.5529,157800.0
2013-04-23 09:40:00,88.6,88.67,88.46,88.58,204800.0,53.5529,53.5952,53.4683,53.5408,204800.0
2013-04-23 09:45:00,88.59,88.81,88.58,88.79,165200.0,53.5468,53.6798,53.5408,53.6677,165200.0
2013-04-23 09:50:00,88.78,88.87,88.55,88.55,146900.0,53.6617,53.7161,53.5226,53.5226,146900.0
2013-04-23 09:55:00,88.55,88.75,88.54,88.58,158100.0,53.5226,53.6435,53.5166,53.5408,158100.0
2013-04-23 10:00:00,88.58,88.76,88.52,88.63,140800.0,53.5408,53.6496,53.5045,53.571,140800.0
2013-04-23 10:05:00,88.64,88.64,88.45,88.47,148000.0,53.577,53.577,53.4622,53.4743,148000.0
2013-04-23 10:10:00,88.47,88.73,88.47,88.69,191300.0,53.4743,53.6314,53.4743,53.6073,191300.0
2013-04-23 10:15:00,88.7,88.9,88.7,88.88,176100.0,53.6133,53.7342,53.6133,53.7221,176100.0
2013-04-23 10:20:00,88.89,89.0,88.89,88.92,168000.0,53.7282,53.7946,53.7282,53.7463,168000.0
2013-04-23 10:25:00,88.91,89.0,88.9,88.92,151200.0,53.7402,53.7946,53.7342,53.7463,151200.0
2013-04-23 10:30:00,88.93,88.96,88.74,88.74,261600.0,53.7523,53.7705,53.6375,53.6375,261600.0
2013-04-23 10:35:00,88.75,88.8,88.66,88.69,158800.0,53.6435,53.6738,53.5891,53.6073,158800.0
2013-04-23 10:40:00,88.7,88.82,88.68,88.77,123400.0,53.6133,53.6858,53.6012,53.6556,123400.0
2013-04-23 10:45:00,88.76,88.88,88.75,88.75,99600.0,53.6496,53.7221,53.6435,53.6435,99600.0
2013-04-23 10:50:00,88.75,88.77,88.7,88.74,52100.0,53.6435,53.6556,53.6133,53.6375,52100.0
2013-04-23 10:55:00,88.74,88.79,88.73,88.76,89700.0,53.6375,53.6677,53.6314,53.6496,89700.0
2013-04-23 11:00:00,88.77,88.87,88.77,88.87,86200.0,53.6556,53.7161,53.6556,53.7161,86200.0
2013-04-23 11:05:00,88.87,88.91,88.8,88.81,109700.0,53.7161,53.7402,53.6738,53.6798,109700.0
2013-04-23 11:10:00,88.82,88.86,88.77,88.8,83800.0,53.6858,53.71,53.6556,53.6738,83800.0
2013-04-23 11:15:00,88.8,88.9,88.79,88.88,81900.0,53.6738,53.7342,53.6677,53.7221,81900.0
2013-04-23 11:20:00,88.88,88.96,88.86,88.9,97300.0,53.7221,53.7705,53.71,53.7342,97300.0
2013-04-23 11:25:00,88.9,88.96,88.86,88.87,130900.0,53.7342,53.7705,53.71,53.7161,130900.0
2013-04-23 11:30:00,88.87,88.87,88.8,88.83,166100.0,53.7161,53.7161,53.6738,53.6919,166100.0
2013-04-23 11:35:00,88.83,88.84,88.76,88.8,151600.0,53.6919,53.6979,53.6496,53.6738,151600.0
2013-04-23 11:40:00,88.81,88.81,88.73,88.76,108900.0,53.6798,53.6798,53.6314,53.6496,108900.0
2013-04-23 11:45:00,88.76,88.86,88.76,88.86,107600.0,53.6496,53.71,53.6496,53.71,107600.0
2013-04-23 11:50:00,88.86,88.86,88.76,88.77,72300.0,53.71,53.71,53.6496,53.6556,72300.0
2013-04-23 11:55:00,88.77,88.86,88.76,88.85,157600.0,53.6556,53.71,53.6496,53.704,157600.0
2013-04-23 12:00:00,88.84,88.86,88.79,88.84,196900.0,53.6979,53.71,53.6677,53.6979,196900.0
2013-04-23 12:05:00,88.83,88.83,88.73,88.79,93600.0,53.6919,53.6919,53.6314,53.6677,93600.0
2013-04-23 12:10:00,88.79,88.86,88.77,88.83,61200.0,53.6677,53.71,53.6556,53.6919,61200.0
2013-04-23 12:15:00,88.83,88.87,88.82,88.86,38900.0,53.6919,53.7161,53.6858,53.71,38900.0
2013-04-23 12:20:00,88.87,88.89,88.85,88.88,66000.0,53.7161,53.7282,53.704,53.7221,66000.0
2013-04-23 12:25:00,88.88,88.92,88.87,88.91,66600.0,53.7221,53.7463,53.7161,53.7402,66600.0
2013-04-23 12:30:00,88.9,88.92,88.85,88.87,61700.0,53.7342,53.7463,53.704,53.7161,61700.0
2013-04-23 12:35:00,88.88,88.88,88.81,88.87,75700.0,53.7221,53.7221,53.6798,53.7161,75700.0
2013-04-23 12:40:00,88.86,88.94,88.86,88.89,48100.0,53.71,53.7584,53.71,53.7282,48100.0
2013-04-23 12:45:00,88.89,88.9,88.83,88.83,72500.0,53.7282,53.7342,53.6919,53.6919,72500.0
2013-04-23 12:50:00,88.82,88.82,88.75,88.81,63900.0,53.6858,53.6858,53.6435,53.6798,63900.0
2013-04-23 12:55:00,88.81,88.85,88.78,88.85,45300.0,53.6798,53.704,53.6617,53.704,45300.0
2013-04-23 13:00:00,88.85,88.85,88.8,88.81,43000.0,53.704,53.704,53.6738,53.6798,43000.0
2013-04-23 13:05:00,88.81,88.85,88.0,88.01,578000.0,53.6798,53.704,53.1902,53.1963,578000.0
2013-04-23 13:10:00,88.04,88.93,87.94,88.85,610100.0,53.2144,53.7523,53.1539,53.704,610100.0
2013-04-23 13:15:00,88.84,88.87,88.75,88.76,80000.0,53.6979,53.7161,53.6435,53.6496,80000.0
2013-04-23 13:20:00,88.77,88.88,88.74,88.81,70800.0,53.6556,53.7221,53.6375,53.6798,70800.0
2013-04-23 13:25:00,88.81,88.86,88.73,88.84,89300.0,53.6798,53.71,53.6314,53.6979,89300.0
2013-04-23 13:30:00,88.81,88.88,88.74,88.79,120000.0,53.6798,53.7221,53.6375,53.6677,120000.0
2013-04-23 13:35:00,88.79,88.8,88.71,88.78,60900.0,53.6677,53.6738,53.6194,53.6617,60900.0
2013-04-23 13:40:00,88.78,88.85,88.75,88.83,54300.0,53.6617,53.704,53.6435,53.6919,54300.0
2013-04-23 13:45:00,88.82,88.88,88.79,88.86,60900.0,53.6858,53.7221,53.6677,53.71,60900.0
2013-04-23 13:50:00,88.85,88.91,88.82,88.87,51800.0,53.704,53.7402,53.6858,53.7161,51800.0
2013-04-23 13:55:00,88.86,88.9,88.83,88.86,63800.0,53.71,53.7342,53.6919,53.71,63800.0
2013-04-23 14:00:00,88.87,88.94,88.82,88.94,68000.0,53.7161,53.7584,53.6858,53.7584,68000.0
2013-04-23 14:05:00,88.94,89.0,88.92,88.99,108100.0,53.7584,53.7946,53.7463,53.7886,108100.0
2013-04-23 14:10:00,88.98,88.99,88.93,88.96,94600.0,53.7826,53.7886,53.7523,53.7705,94600.0
2013-04-23 14:15:00,88.97,88.97,88.9,88.94,77500.0,53.7765,53.7765,53.7342,53.7584,77500.0
2013-04-23 14:20:00,88.94,88.95,88.87,88.89,104200.0,53.7584,53.7644,53.7161,53.7282,104200.0
2013-04-23 14:25:00,88.89,88.94,88.83,88.83,75400.0,53.7282,53.7584,53.6919,53.6919,75400.0
2013-04-23 14:30:00,88.83,88.88,88.77,88.83,146700.0,53.6919,53.7221,53.6556,53.6919,146700.0
2013-04-23 14:35:00,88.82,88.85,88.78,88.83,117000.0,53.6858,53.704,53.6617,53.6919,117000.0
2013-04-23 14:40:00,88.83,88.86,88.77,88.8,128500.0,53.6919,53.71,53.6556,53.6738,128500.0
2013-04-23 14:45:00,88.79,88.86,88.79,88.84,102100.0,53.6677,53.71,53.6677,53.6979,102100.0
2013-04-23 14:50:00,88.86,88.91,88.85,88.89,83100.0,53.71,53.7402,53.704,53.7282,83100.0
2013-04-23 14:55:00,88.9,88.94,88.87,88.93,77300.0,53.7342,53.7584,53.7161,53.7523,77300.0
2013-04-23 15:00:00,88.93,88.97,88.9,88.94,86300.0,53.7523,53.7765,53.7342,53.7584,86300.0
2013-04-23 15:05:00,88.94,88.99,88.92,88.95,122600.0,53.7584,53.7886,53.7463,53.7644,122600.0
2013-04-23 15:10:00,88.96,88.98,88.9,88.94,139800.0,53.7705,53.7826,53.7342,53.7584,139800.0
2013-04-23 15:15:00,88.94,89.0,88.93,88.99,141100.0,53.7584,53.7946,53.7523,53.7886,141100.0
2013-04-23 15:20:00,88.99,89.06,88.96,89.04,244500.0,53.7886,53.8309,53.7705,53.8188,244500.0
2013-04-23 15:25:00,89.05,89.13,89.04,89.08,213400.0,53.8249,53.8732,53.8188,53.843,213400.0
2013-04-23 15:30:00,89.09,89.12,89.06,89.09,141200.0,53.849,53.8672,53.8309,53.849,141200.0
2013-04-23 15:35:00,89.09,89.2,89.08,89.18,251000.0,53.849,53.9155,53.843,53.9034,251000.0
2013-04-23 15:40:00,89.18,89.2,89.14,89.2,255300.0,53.9034,53.9155,53.8793,53.9155,255300.0
2013-04-23 15:45:00,89.19,89.37,89.16,89.34,598700.0,53.9095,54.0183,53.8914,54.0002,598700.0
2013-04-23 15:50:00,89.34,89.48,89.25,89.42,670200.0,54.0002,54.0848,53.9458,54.0485,670200.0
2013-04-23 15:55:00,89.42,89.49,89.26,89.28,1036800.0,54.0485,54.0908,53.9518,53.9639,1036800.0
2013-04-24 09:30:00,89.46,89.63,89.43,89.63,325200.0,54.0727,54.1754,54.0546,54.1754,325200.0
2013-04-24 09:35:00,89.63,89.83,89.6,89.68,304800.0,54.1754,54.2963,54.1573,54.2057,304800.0
2013-04-24 09:40:00,89.69,89.7,89.53,89.63,163100.0,54.2117,54.2177,54.115,54.1754,163100.0
2013-04-24 09:45:00,89.62,89.66,89.51,89.65,131300.0,54.1694,54.1936,54.1029,54.1875,131300.0
2013-04-24 09:50:00,89.65,89.65,89.52,89.61,98400.0,54.1875,54.1875,54.109,54.1633,98400.0
2013-04-24 09:55:00,89.62,89.7,89.57,89.67,100400.0,54.1694,54.2177,54.1392,54.1996,100400.0
2013-04-24 10:00:00,89.67,89.71,89.63,89.63,124000.0,54.1996,54.2238,54.1754,54.1754,124000.0
2013-04-24 10:05:00,89.64,89.7,89.51,89.59,1142900.0,54.1815,54.2177,54.1029,54.1513,1142900.0
2013-04-24 10:10:00,89.59,89.67,89.57,89.65,105100.0,54.1513,54.1996,54.1392,54.1875,105100.0
2013-04-24 10:15:00,89.65,89.68,89.45,89.46,160400.0,54.1875,54.2057,54.0666,54.0727,160400.0
2013-04-24 10:20:00,89.46,89.53,89.43,89.5,196300.0,54.0727,54.115,54.0546,54.0969,196300.0
2013-04-24 10:25:00,89.49,89.64,89.47,89.59,153800.0,54.0908,54.1815,54.0787,54.1513,153800.0
2013-04-24 10:30:00,89.59,89.7,89.57,89.64,195800.0,54.1513,54.2177,54.1392,54.1815,195800.0
2013-04-24 10:35:00,89.64,89.72,89.57,89.59,81000.0,54.1815,54.2298,54.1392,54.1513,81000.0
2013-04-24 10:40:00,89.58,89.73,89.58,89.68,127400.0,54.1452,54.2359,54.1452,54.2057,127400.0
2013-04-24 10:45:00,89.7,89.73,89.63,89.63,97200.0,54.2177,54.2359,54.1754,54.1754,97200.0
2013-04-24 10:50:00,89.63,89.69,89.62,89.65,106100.0,54.1754,54.2117,54.1694,54.1875,106100.0
2013-04-24 10:55:00,89.65,89.67,89.59,89.65,112000.0,54.1875,54.1996,54.1513,54.1875,112000.0
2013-04-24 11:00:00,89.65,89.69,89.6,89.61,85300.0,54.1875,54.2117,54.1573,54.1633,85300.0
2013-04-24 11:05:00,89.6,89.65,89.56,89.59,99500.0,54.1573,54.1875,54.1331,54.1513,99500.0
2013-04-24 11:10:00,89.59,89.77,89.57,89.76,226500.0,54.1513,54.2601,54.1392,54.254,226500.0
2013-04-24 11:15:00,89.76,89.77,89.64,89.71,96300.0,54.254,54.2601,54.1815,54.2238,96300.0
2013-04-24 11:20:00,89.72,89.73,89.62,89.63,90600.0,54.2298,54.2359,54.1694,54.1754,90600.0
2013-04-24 11:25:00,89.64,89.71,89.57,89.7,132200.0,54.1815,54.2238,54.1392,54.2177,132200.0
2013-04-24 11:30:00,89.7,89.74,89.67,89.69,126800.0,54.2177,54.2419,54.1996,54.2117,126800.0
2013-04-24 11:35:00,89.69,89.71,89.61,89.61,76600.0,54.2117,54.2238,54.1633,54.1633,76600.0
2013-04-24 11:40:00,89.62,89.67,89.6,89.66,62500.0,54.1694,54.1996,54.1573,54.1936,62500.0
2013-04-24 11:45:00,89.66,89.7,89.65,89.66,103700.0,54.1936,54.2177,54.1875,54.1936,103700.0
2013-04-24 11:50:00,89.67,89.72,89.65,89.67,56800.0,54.1996,54.2298,54.1875,54.1996,56800.0
2013-04-24 11:55:00,89.67,89.71,89.64,89.67,58200.0,54.1996,54.2238,54.1815,54.1996,58200.0
2013-04-24 12:00:00,89.67,89.79,89.65,89.78,164600.0,54.1996,54.2721,54.1875,54.2661,164600.0
2013-04-24 12:05:00,89.79,89.8,89.75,89.77,87900.0,54.2721,54.2782,54.248,54.2601,87900.0
2013-04-24 12:10:00,89.77,89.77,89.65,89.67,63400.0,54.2601,54.2601,54.1875,54.1996,63400.0
2013-04-24 12:15:00,89.66,89.72,89.66,89.72,93500.0,54.1936,54.2298,54.1936,54.2298,93500.0
2013-04-24 12:20:00,89.71,89.79,89.71,89.75,68500.0,54.2238,54.2721,54.2238,54.248,68500.0
2013-04-24 12:25:00,89.74,89.75,89.69,89.7,75500.0,54.2419,54.248,54.2117,54.2177,75500.0
2013-04-24 12:30:00,89.69,89.75,89.68,89.71,104200.0,54.2117,54.248,54.2057,54.2238,104200.0
2013-04-24 12:35:00,89.71,89.72,89.65,89.7,75800.0,54.2238,54.2298,54.1875,54.2177,75800.0
2013-04-24 12:40:00,89.69,89.74,89.67,89.7,129200.0,54.2117,54.2419,54.1996,54.2177,129200.0
2013-04-24 12:45:00,89.7,89.78,89.69,89.73,94700.0,54.2177,54.2661,54.2117,54.2359,94700.0
2013-04-24 12:50:00,89.72,89.76,89.68,89.71,86700.0,54.2298,54.254,54.2057,54.2238,86700.0
2013-04-24 12:55:00,89.71,89.75,89.69,89.71,94500.0,54.2238,54.248,54.2117,54.2238,94500.0
2013-04-24 13:00:00,89.71,89.74,89.69,89.73,40700.0,54.2238,54.2419,54.2117,54.2359,40700.0
2013-04-24 13:05:00,89.73,89.76,89.67,89.69,38600.0,54.2359,54.254,54.1996,54.2117,38600.0
2013-04-24 13:10:00,89.69,89.76,89.64,89.73,106500.0,54.2117,54.254,54.1815,54.2359,106500.0
2013-04-24 13:15:00,89.73,89.76,89.69,89.73,66800.0,54.2359,54.254,54.2117,54.2359,66800.0
2013-04-24 13:20:00,89.73,89.81,89.73,89.8,115200.0,54.2359,54.2842,54.2359,54.2782,115200.0
2013-04-24 13:25:00,89.79,89.84,89.75,89.83,96000.0,54.2721,54.3024,54.248,54.2963,96000.0
2013-04-24 13:30:00,89.83,89.88,89.8,89.81,119100.0,54.2963,54.3265,54.2782,54.2842,119100.0
2013-04-24 13:35:00,89.81,89.89,89.76,89.78,300000.0,54.2842,54.3326,54.254,54.2661,300000.0
2013-04-24 13:40:00,89.77,89.78,89.56,89.59,387400.0,54.2601,54.2661,54.1331,54.1513,387400.0
2013-04-24 13:45:00,89.59,89.59,89.56,89.57,106100.0,54.1513,54.1513,54.1331,54.1392,106100.0
2013-04-24 13:50:00,89.58,89.65,89.57,89.64,131300.0,54.1452,54.1875,54.1392,54.1815,131300.0
2013-04-24 13:55:00,89.64,89.65,89.58,89.58,78900.0,54.1815,54.1875,54.1452,54.1452,78900.0
2013-04-24 14:00:00,89.58,89.67,89.54,89.67,106800.0,54.1452,54.1996,54.121,54.1996,106800.0
2013-04-24 14:05:00,89.66,89.71,89.61,89.64,108800.0,54.1936,54.2238,54.1633,54.1815,108800.0
2013-04-24 14:10:00,89.65,89.68,89.63,89.66,70600.0,54.1875,54.2057,54.1754,54.1936,70600.0
2013-04-24 14:15:00,89.65,89.66,89.63,89.65,78900.0,54.1875,54.1936,54.1754,54.1875,78900.0
2013-04-24 14:20:00,89.64,89.69,89.63,89.67,65700.0,54.1815,54.2117,54.1754,54.1996,65700.0
2013-04-24 14:25:00,89.66,89.76,89.65,89.67,77500.0,54.1936,54.254,54.1875,54.1996,77500.0
2013-04-24 14:30:00,89.67,89.73,89.64,89.73,67800.0,54.1996,54.2359,54.1815,54.2359,67800.0
2013-04-24 14:35:00,89.73,89.8,89.73,89.78,92800.0,54.2359,54.2782,54.2359,54.2661,92800.0
2013-04-24 14:40:00,89.78,89.79,89.72,89.74,71400.0,54.2661,54.2721,54.2298,54.2419,71400.0
2013-04-24 14:45:00,89.75,89.76,89.67,89.72,84200.0,54.248,54.254,54.1996,54.2298,84200.0
2013-04-24 14:50:00,89.72,89.75,89.71,89.73,58400.0,54.2298,54.248,54.2238,54.2359,58400.0
2013-04-24 14:55:00,89.74,89.84,89.74,89.84,120100.0,54.2419,54.3024,54.2419,54.3024,120100.0
2013-04-24 15:00:00,89.84,89.87,89.79,89.81,96800.0,54.3024,54.3205,54.2721,54.2842,96800.0
2013-04-24 15:05:00,89.8,89.81,89.73,89.73,85800.0,54.2782,54.2842,54.2359,54.2359,85800.0
2013-04-24 15:10:00,89.74,89.74,89.62,89.64,83000.0,54.2419,54.2419,54.1694,54.1815,83000.0
2013-04-24 15:15:00,89.65,89.68,89.63,89.66,89900.0,54.1875,54.2057,54.1754,54.1936,89900.0
2013-04-24 15:20:00,89.66,89.67,89.59,89.61,99200.0,54.1936,54.1996,54.1513,54.1633,99200.0
2013-04-24 15:25:00,89.6,89.68,89.6,89.64,115200.0,54.1573,54.2057,54.1573,54.1815,115200.0
2013-04-24 15:30:00,89.63,89.69,89.59,89.6,146700.0,54.1754,54.2117,54.1513,54.1573,146700.0
2013-04-24 15:35:00,89.6,89.61,89.52,89.55,156800.0,54.1573,54.1633,54.109,54.1271,156800.0
2013-04-24 15:40:00,89.56,89.63,89.44,89.48,357000.0,54.1331,54.1754,54.0606,54.0848,357000.0
2013-04-24 15:45:00,89.48,89.58,89.44,89.55,290500.0,54.0848,54.1452,54.0606,54.1271,290500.0
2013-04-24 15:50:00,89.54,89.56,89.47,89.49,337400.0,54.121,54.1331,54.0787,54.0908,337400.0
2013-04-24 15:55:00,89.48,89.48,89.35,89.4,438100.0,54.0848,54.0848,54.0062,54.0364,438100.0
2013-04-25 09:30:00,88.88,88.9,87.65,88.45,865200.0,53.7221,53.7342,52.9787,53.4622,865200.0
2013-04-25 09:35:00,88.44,88.8,88.41,88.72,305900.0,53.4562,53.6738,53.438,53.6254,305900.0
2013-04-25 09:40:00,88.72,88.72,88.0,88.14,406300.0,53.6254,53.6254,53.1902,53.2748,406300.0
2013-04-25 09:45:00,88.16,88.44,88.0,88.41,275000.0,53.2869,53.4562,53.1902,53.438,275000.0
2013-04-25 09:50:00,88.4,88.59,88.35,88.41,263100.0,53.432,53.5468,53.4018,53.438,263100.0
2013-04-25 09:55:00,88.41,88.5,88.35,88.48,175000.0,53.438,53.4924,53.4018,53.4803,175000.0
2013-04-25 10:00:00,88.48,88.49,88.37,88.42,217200.0,53.4803,53.4864,53.4139,53.4441,217200.0
2013-04-25 10:05:00,88.41,88.65,88.4,88.64,196200.0,53.438,53.5831,53.432,53.577,196200.0
2013-04-25 10:10:00,88.64,88.75,88.46,88.48,212100.0,53.577,53.6435,53.4683,53.4803,212100.0
2013-04-25 10:15:00,88.47,88.5,88.41,88.46,183000.0,53.4743,53.4924,53.438,53.4683,183000.0
2013-04-25 10:20:00,88.46,88.71,88.46,88.7,116000.0,53.4683,53.6194,53.4683,53.6133,116000.0
2013-04-25 10:25:00,88.7,88.79,88.63,88.67,176500.0,53.6133,53.6677,53.571,53.5952,176500.0
2013-04-25 10:30:00,88.67,88.74,88.53,88.73,136700.0,53.5952,53.6375,53.5106,53.6314,136700.0
2013-04-25 10:35:00,88.73,88.75,88.56,88.61,233500.0,53.6314,53.6435,53.5287,53.5589,233500.0
2013-04-25 10:40:00,88.61,88.7,88.6,88.67,168400.0,53.5589,53.6133,53.5529,53.5952,168400.0
2013-04-25 10:45:00,88.68,88.69,88.52,88.56,180700.0,53.6012,53.6073,53.5045,53.5287,180700.0
2013-04-25 10:50:00,88.56,88.61,88.51,88.51,157700.0,53.5287,53.5589,53.4985,53.4985,157700.0
2013-04-25 10:55:00,88.52,88.59,88.51,88.54,171700.0,53.5045,53.5468,53.4985,53.5166,171700.0
2013-04-25 11:00:00,88.54,88.68,88.54,88.67,134600.0,53.5166,53.6012,53.5166,53.5952,134600.0
2013-04-25 11:05:00,88.67,88.7,88.56,88.6,138100.0,53.5952,53.6133,53.5287,53.5529,138100.0
2013-04-25 11:10:00,88.59,88.63,88.43,88.46,188000.0,53.5468,53.571,53.4501,53.4683,188000.0
2013-04-25 11:15:00,88.47,88.54,88.44,88.45,129900.0,53.4743,53.5166,53.4562,53.4622,129900.0
2013-04-25 11:20:00,88.45,88.46,88.38,88.44,148800.0,53.4622,53.4683,53.4199,53.4562,148800.0
2013-04-25 11:25:00,88.45,88.51,88.44,88.49,167600.0,53.4622,53.4985,53.4562,53.4864,167600.0
2013-04-25 11:30:00,88.49,88.51,88.46,88.5,148500.0,53.4864,53.4985,53.4683,53.4924,148500.0
2013-04-25 11:35:00,88.5,88.51,88.44,88.45,88100.0,53.4924,53.4985,53.4562,53.4622,88100.0
2013-04-25 11:40:00,88.45,88.5,88.43,88.44,212200.0,53.4622,53.4924,53.4501,53.4562,212200.0
2013-04-25 11:45:00,88.44,88.5,88.42,88.43,76200.0,53.4562,53.4924,53.4441,53.4501,76200.0
2013-04-25 11:50:00,88.43,88.43,88.39,88.4,92800.0,53.4501,53.4501,53.4259,53.432,92800.0
2013-04-25 11:55:00,88.41,88.43,88.35,88.38,95800.0,53.438,53.4501,53.4018,53.4199,95800.0
2013-04-25 12:00:00,88.38,88.41,88.34,88.41,104400.0,53.4199,53.438,53.3957,53.438,104400.0
2013-04-25 12:05:00,88.41,88.41,88.29,88.31,144600.0,53.438,53.438,53.3655,53.3776,144600.0
2013-04-25 12:10:00,88.32,88.38,88.31,88.32,97400.0,53.3836,53.4199,53.3776,53.3836,97400.0
2013-04-25 12:15:00,88.32,88.34,88.28,88.28,67200.0,53.3836,53.3957,53.3595,53.3595,67200.0
2013-04-25 12:20:00,88.29,88.37,88.28,88.33,113400.0,53.3655,53.4139,53.3595,53.3897,113400.0
2013-04-25 12:25:00,88.32,88.32,88.2,88.26,127000.0,53.3836,53.3836,53.3111,53.3474,127000.0
2013-04-25 12:30:00,88.27,88.42,88.24,88.42,119900.0,53.3534,53.4441,53.3353,53.4441,119900.0
2013-04-25 12:35:00,88.42,88.47,88.37,88.46,90800.0,53.4441,53.4743,53.4139,53.4683,90800.0
2013-04-25 12:40:00,88.46,88.47,88.41,88.44,110900.0,53.4683,53.4743,53.438,53.4562,110900.0
2013-04-25 12:45:00,88.44,88.49,88.44,88.48,82600.0,53.4562,53.4864,53.4562,53.4803,82600.0
2013-04-25 12:50:00,88.48,88.5,88.46,88.47,93400.0,53.4803,53.4924,53.4683,53.4743,93400.0
2013-04-25 12:55:00,88.47,88.51,88.43,88.49,127700.0,53.4743,53.4985,53.4501,53.4864,127700.0
2013-04-25 13:00:00,88.49,88.5,88.44,88.48,82300.0,53.4864,53.4924,53.4562,53.4803,82300.0
2013-04-25 13:05:00,88.48,88.48,88.38,88.39,81900.0,53.4803,53.4803,53.4199,53.4259,81900.0
2013-04-25 13:10:00,88.4,88.49,88.39,88.48,81400.0,53.432,53.4864,53.4259,53.4803,81400.0
2013-04-25 13:15:00,88.48,88.56,88.47,88.52,145100.0,53.4803,53.5287,53.4743,53.5045,145100.0
2013-04-25 13:20:00,88.52,88.6,88.51,88.59,66400.0,53.5045,53.5529,53.4985,53.5468,66400.0
2013-04-25 13:25:00,88.58,88.64,88.56,88.6,79000.0,53.5408,53.577,53.5287,53.5529,79000.0
2013-04-25 13:30:00,88.61,88.65,88.57,88.64,83800.0,53.5589,53.5831,53.5347,53.577,83800.0
2013-04-25 13:35:00,88.64,88.64,88.59,88.63,68500.0,53.577,53.577,53.5468,53.571,68500.0
2013-04-25 13:40:00,88.63,88.65,88.6,88.63,84100.0,53.571,53.5831,53.5529,53.571,84100.0
2013-04-25 13:45:00,88.63,88.68,88.6,88.66,82100.0,53.571,53.6012,53.5529,53.5891,82100.0
2013-04-25 13:50:00,88.66,88.67,88.63,88.65,89100.0,53.5891,53.5952,53.571,53.5831,89100.0
2013-04-25 13:55:00,88.65,88.69,88.6,88.62,172600.0,53.5831,53.6073,53.5529,53.565,172600.0
2013-04-25 14:00:00,88.61,88.68,88.6,88.68,96700.0,53.5589,53.6012,53.5529,53.6012,96700.0
2013-04-25 14:05:00,88.68,88.69,88.61,88.65,90300.0,53.6012,53.6073,53.5589,53.5831,90300.0
2013-04-25 14:10:00,88.64,88.69,88.61,88.69,50400.0,53.577,53.6073,53.5589,53.6073,50400.0
2013-04-25 14:15:00,88.68,88.68,88.58,88.6,98200.0,53.6012,53.6012,53.5408,53.5529,98200.0
2013-04-25 14:20:00,88.59,88.6,88.54,88.59,114800.0,53.5468,53.5529,53.5166,53.5468,114800.0
2013-04-25 14:25:00,88.59,88.59,88.53,88.56,75900.0,53.5468,53.5468,53.5106,53.5287,75900.0
2013-04-25 14:30:00,88.56,88.56,88.47,88.47,73100.0,53.5287,53.5287,53.4743,53.4743,73100.0
2013-04-25 14:35:00,88.47,88.55,88.47,88.54,69800.0,53.4743,53.5226,53.4743,53.5166,69800.0
2013-04-25 14:40:00,88.55,88.55,88.48,88.5,118800.0,53.5226,53.5226,53.4803,53.4924,118800.0
2013-04-25 14:45:00,88.5,88.55,88.5,88.5,132400.0,53.4924,53.5226,53.4924,53.4924,132400.0
2013-04-25 14:50:00,88.5,88.51,88.38,88.39,166300.0,53.4924,53.4985,53.4199,53.4259,166300.0
2013-04-25 14:55:00,88.39,88.39,88.21,88.28,165400.0,53.4259,53.4259,53.3171,53.3595,165400.0
2013-04-25 15:00:00,88.28,88.31,88.1,88.12,215300.0,53.3595,53.3776,53.2507,53.2627,215300.0
2013-04-25 15:05:00,88.12,88.14,88.02,88.09,217800.0,53.2627,53.2748,53.2023,53.2446,217800.0
2013-04-25 15:10:00,88.08,88.25,88.05,88.25,332400.0,53.2386,53.3413,53.2204,53.3413,332400.0
2013-04-25 15:15:00,88.24,88.3,88.14,88.2,154000.0,53.3353,53.3715,53.2748,53.3111,154000.0
2013-04-25 15:20:00,88.2,88.2,87.96,88.0,230600.0,53.3111,53.3111,53.166,53.1902,230600.0
2013-04-25 15:25:00,88.0,88.12,87.99,88.06,190400.0,53.1902,53.2627,53.1842,53.2265,190400.0
2013-04-25 15:30:00,88.06,88.17,88.02,88.17,251900.0,53.2265,53.293,53.2023,53.293,251900.0
2013-04-25 15:35:00,88.17,88.27,88.16,88.23,241800.0,53.293,53.3534,53.2869,53.3292,241800.0
2013-04-25 15:40:00,88.24,88.3,88.2,88.23,287800.0,53.3353,53.3715,53.3111,53.3292,287800.0
2013-04-25 15:45:00,88.24,88.27,88.18,88.25,428500.0,53.3353,53.3534,53.299,53.3413,428500.0
2013-04-25 15:50:00,88.26,88.26,87.99,88.0,313900.0,53.3474,53.3474,53.1842,53.1902,313900.0
2013-04-25 15:55:00,88.0,88.22,88.0,88.12,906600.0,53.1902,53.3232,53.1902,53.2627,906600.0
2013-04-26 09:30:00,87.79,88.14,87.7,88.01,371600.0,53.0633,53.2748,53.0089,53.1963,371600.0
2013-04-26 09:35:00,88.01,88.03,87.61,87.61,191500.0,53.1963,53.2083,52.9545,52.9545,191500.0
2013-04-26 09:40:00,87.64,87.88,87.63,87.74,122100.0,52.9726,53.1177,52.9666,53.0331,122100.0
2013-04-26 09:45:00,87.74,87.83,87.63,87.66,164800.0,53.0331,53.0875,52.9666,52.9847,164800.0
2013-04-26 09:50:00,87.64,87.78,87.6,87.74,235300.0,52.9726,53.0572,52.9484,53.0331,235300.0
2013-04-26 09:55:00,87.74,88.1,87.72,87.91,296600.0,53.0331,53.2507,53.021,53.1358,296600.0
2013-04-26 10:00:00,87.91,88.06,87.88,87.99,156000.0,53.1358,53.2265,53.1177,53.1842,156000.0
2013-04-26 10:05:00,88.0,88.23,87.99,88.19,291400.0,53.1902,53.3292,53.1842,53.3051,291400.0
2013-04-26 10:10:00,88.19,88.28,88.02,88.12,260300.0,53.3051,53.3595,53.2023,53.2627,260300.0
2013-04-26 10:15:00,88.12,88.14,87.93,87.95,195700.0,53.2627,53.2748,53.1479,53.16,195700.0
2013-04-26 10:20:00,87.95,87.97,87.84,87.87,168500.0,53.16,53.1721,53.0935,53.1116,168500.0
2013-04-26 10:25:00,87.86,88.01,87.86,88.0,189000.0,53.1056,53.1963,53.1056,53.1902,189000.0
2013-04-26 10:30:00,88.0,88.01,87.83,87.86,166600.0,53.1902,53.1963,53.0875,53.1056,166600.0
2013-04-26 10:35:00,87.87,87.88,87.73,87.79,178500.0,53.1116,53.1177,53.027,53.0633,178500.0
2013-04-26 10:40:00,87.79,88.0,87.79,87.97,122700.0,53.0633,53.1902,53.0633,53.1721,122700.0
2013-04-26 10:45:00,87.97,88.05,87.94,88.05,111500.0,53.1721,53.2204,53.1539,53.2204,111500.0
2013-04-26 10:50:00,88.05,88.09,87.97,88.03,181200.0,53.2204,53.2446,53.1721,53.2083,181200.0
2013-04-26 10:55:00,88.02,88.12,88.0,88.09,90100.0,53.2023,53.2627,53.1902,53.2446,90100.0
2013-04-26 11:00:00,88.08,88.09,88.01,88.06,70700.0,53.2386,53.2446,53.1963,53.2265,70700.0
2013-04-26 11:05:00,88.05,88.12,87.99,88.1,113200.0,53.2204,53.2627,53.1842,53.2507,113200.0
2013-04-26 11:10:00,88.1,88.24,88.1,88.18,144800.0,53.2507,53.3353,53.2507,53.299,144800.0
2013-04-26 11:15:00,88.18,88.25,88.17,88.2,87900.0,53.299,53.3413,53.293,53.3111,87900.0
2013-04-26 11:20:00,88.2,88.21,88.09,88.14,62900.0,53.3111,53.3171,53.2446,53.2748,62900.0
2013-04-26 11:25:00,88.15,88.17,88.12,88.15,51800.0,53.2809,53.293,53.2627,53.2809,51800.0
2013-04-26 11:30:00,88.16,88.17,88.05,88.13,123300.0,53.2869,53.293,53.2204,53.2688,123300.0
2013-04-26 11:35:00,88.13,88.15,88.05,88.07,134200.0,53.2688,53.2809,53.2204,53.2325,134200.0
2013-04-26 11:40:00,88.08,88.13,88.05,88.1,68600.0,53.2386,53.2688,53.2204,53.2507,68600.0
2013-04-26 11:45:00,88.11,88.11,87.97,88.02,76800.0,53.2567,53.2567,53.1721,53.2023,76800.0
2013-04-26 11:50:00,88.02,88.07,87.95,88.04,72400.0,53.2023,53.2325,53.16,53.2144,72400.0
2013-04-26 11:55:00,88.04,88.08,87.95,88.06,101000.0,53.2144,53.2386,53.16,53.2265,101000.0
2013-04-26 12:00:00,88.06,88.06,87.93,88.04,54400.0,53.2265,53.2265,53.1479,53.2144,54400.0
2013-04-26 12:05:00,88.03,88.06,87.94,87.95,110800.0,53.2083,53.2265,53.1539,53.16,110800.0
2013-04-26 12:10:00,87.93,87.96,87.75,87.84,173300.0,53.1479,53.166,53.0391,53.0935,173300.0
2013-04-26 12:15:00,87.85,87.97,87.82,87.94,43200.0,53.0995,53.1721,53.0814,53.1539,43200.0
2013-04-26 12:20:00,87.95,87.97,87.88,87.88,37300.0,53.16,53.1721,53.1177,53.1177,37300.0
2013-04-26 12:25:00,87.89,87.96,87.88,87.95,45800.0,53.1237,53.166,53.1177,53.16,45800.0
2013-04-26 12:30:00,87.93,87.97,87.91,87.95,52700.0,53.1479,53.1721,53.1358,53.16,52700.0
2013-04-26 12:35:00,87.97,88.0,87.91,87.94,22200.0,53.1721,53.1902,53.1358,53.1539,22200.0
2013-04-26 12:40:00,87.94,87.97,87.89,87.89,36400.0,53.1539,53.1721,53.1237,53.1237,36400.0
2013-04-26 12:45:00,87.89,87.95,87.88,87.95,61100.0,53.1237,53.16,53.1177,53.16,61100.0
2013-04-26 12:50:00,87.96,88.0,87.92,88.0,63300.0,53.166,53.1902,53.1419,53.1902,63300.0
2013-04-26 12:55:00,87.99,88.0,87.94,87.99,65500.0,53.1842,53.1902,53.1539,53.1842,65500.0
2013-04-26 13:00:00,87.98,88.0,87.89,87.94,49300.0,53.1781,53.1902,53.1237,53.1539,49300.0
2013-04-26 13:05:00,87.93,88.03,87.9,88.03,39000.0,53.1479,53.2083,53.1298,53.2083,39000.0
2013-04-26 13:10:00,88.02,88.05,87.97,87.99,39100.0,53.2023,53.2204,53.1721,53.1842,39100.0
2013-04-26 13:15:00,87.98,88.04,87.96,88.02,21600.0,53.1781,53.2144,53.166,53.2023,21600.0
2013-04-26 13:20:00,88.02,88.13,88.01,88.08,73100.0,53.2023,53.2688,53.1963,53.2386,73100.0
2013-04-26 13:25:00,88.08,88.18,88.07,88.08,52000.0,53.2386,53.299,53.2325,53.2386,52000.0
2013-04-26 13:30:00,88.08,88.12,88.04,88.07,55700.0,53.2386,53.2627,53.2144,53.2325,55700.0
2013-04-26 13:35:00,88.07,88.07,88.0,88.0,30300.0,53.2325,53.2325,53.1902,53.1902,30300.0
2013-04-26 13:40:00,88.0,88.07,87.98,88.06,80500.0,53.1902,53.2325,53.1781,53.2265,80500.0
2013-04-26 13:45:00,88.07,88.09,88.03,88.04,76700.0,53.2325,53.2446,53.2083,53.2144,76700.0
2013-04-26 13:50:00,88.03,88.09,88.03,88.05,43600.0,53.2083,53.2446,53.2083,53.2204,43600.0
2013-04-26 13:55:00,88.04,88.07,88.03,88.04,49000.0,53.2144,53.2325,53.2083,53.2144,49000.0
2013-04-26 14:00:00,88.05,88.09,88.02,88.04,46200.0,53.2204,53.2446,53.2023,53.2144,46200.0
2013-04-26 14:05:00,88.05,88.1,88.02,88.02,57200.0,53.2204,53.2507,53.2023,53.2023,57200.0
2013-04-26 14:10:00,88.02,88.09,88.02,88.02,38800.0,53.2023,53.2446,53.2023,53.2023,38800.0
2013-04-26 14:15:00,88.01,88.05,88.0,88.04,43300.0,53.1963,53.2204,53.1902,53.2144,43300.0
2013-04-26 14:20:00,88.03,88.04,87.98,88.03,47300.0,53.2083,53.2144,53.1781,53.2083,47300.0
2013-04-26 14:25:00,88.02,88.07,87.99,88.0,43600.0,53.2023,53.2325,53.1842,53.1902,43600.0
2013-04-26 14:30:00,87.99,88.02,87.94,87.94,55000.0,53.1842,53.2023,53.1539,53.1539,55000.0
2013-04-26 14:35:00,87.95,87.97,87.92,87.97,43200.0,53.16,53.1721,53.1419,53.1721,43200.0
2013-04-26 14:40:00,87.97,88.0,87.94,87.95,47300.0,53.1721,53.1902,53.1539,53.16,47300.0
2013-04-26 14:45:00,87.94,87.98,87.9,87.98,92800.0,53.1539,53.1781,53.1298,53.1781,92800.0
2013-04-26 14:50:00,87.98,87.98,87.86,87.88,63400.0,53.1781,53.1781,53.1056,53.1177,63400.0
2013-04-26 14:55:00,87.87,87.93,87.87,87.89,65600.0,53.1116,53.1479,53.1116,53.1237,65600.0
2013-04-26 15:00:00,87.88,87.99,87.88,87.98,63000.0,53.1177,53.1842,53.1177,53.1781,63000.0
2013-04-26 15:05:00,87.98,88.09,87.98,88.09,66300.0,53.1781,53.2446,53.1781,53.2446,66300.0
2013-04-26 15:10:00,88.09,88.1,88.04,88.09,104900.0,53.2446,53.2507,53.2144,53.2446,104900.0
2013-04-26 15:15:00,88.09,88.1,88.04,88.04,84700.0,53.2446,53.2507,53.2144,53.2144,84700.0
2013-04-26 15:20:00,88.05,88.09,88.02,88.04,53800.0,53.2204,53.2446,53.2023,53.2144,53800.0
2013-04-26 15:25:00,88.03,88.12,88.0,88.1,72800.0,53.2083,53.2627,53.1902,53.2507,72800.0
2013-04-26 15:30:00,88.11,88.15,88.06,88.13,115000.0,53.2567,53.2809,53.2265,53.2688,115000.0
2013-04-26 15:35:00,88.14,88.15,88.1,88.14,143700.0,53.2748,53.2809,53.2507,53.2748,143700.0
2013-04-26 15:40:00,88.14,88.26,88.13,88.24,374700.0,53.2748,53.3474,53.2688,53.3353,374700.0
2013-04-26 15:45:00,88.24,88.25,88.12,88.17,751100.0,53.3353,53.3413,53.2627,53.293,751100.0
2013-04-26 15:50:00,88.16,88.17,88.08,88.08,246700.0,53.2869,53.293,53.2386,53.2386,246700.0
2013-04-26 15:55:00,88.08,88.1,87.98,88.02,535300.0,53.2386,53.2507,53.1781,53.2023,535300.0
2013-04-29 09:30:00,88.26,88.56,88.22,88.25,215600.0,53.3474,53.5287,53.3232,53.3413,215600.0
2013-04-29 09:35:00,88.25,88.27,88.1,88.1,96800.0,53.3413,53.3534,53.2507,53.2507,96800.0
2013-04-29 09:40:00,88.1,88.24,88.08,88.18,64600.0,53.2507,53.3353,53.2386,53.299,64600.0
2013-04-29 09:45:00,88.18,88.35,88.17,88.34,115900.0,53.299,53.4018,53.293,53.3957,115900.0
2013-04-29 09:50:00,88.35,88.38,88.3,88.31,179500.0,53.4018,53.4199,53.3715,53.3776,179500.0
2013-04-29 09:55:00,88.31,88.31,88.18,88.24,91100.0,53.3776,53.3776,53.299,53.3353,91100.0
2013-04-29 10:00:00,88.25,88.32,88.17,88.29,135300.0,53.3413,53.3836,53.293,53.3655,135300.0
2013-04-29 10:05:00,88.3,88.41,88.2,88.29,150200.0,53.3715,53.438,53.3111,53.3655,150200.0
2013-04-29 10:10:00,88.3,88.37,88.24,88.34,59000.0,53.3715,53.4139,53.3353,53.3957,59000.0
2013-04-29 10:15:00,88.34,88.49,88.34,88.41,122600.0,53.3957,53.4864,53.3957,53.438,122600.0
2013-04-29 10:20:00,88.41,88.45,88.3,88.31,136200.0,53.438,53.4622,53.3715,53.3776,136200.0
2013-04-29 10:25:00,88.33,88.37,88.3,88.32,61900.0,53.3897,53.4139,53.3715,53.3836,61900.0
2013-04-29 10:30:00,88.33,88.4,88.28,88.31,101100.0,53.3897,53.432,53.3595,53.3776,101100.0
2013-04-29 10:35:00,88.31,88.38,88.31,88.33,64900.0,53.3776,53.4199,53.3776,53.3897,64900.0
2013-04-29 10:40:00,88.33,88.38,88.28,88.29,47700.0,53.3897,53.4199,53.3595,53.3655,47700.0
2013-04-29 10:45:00,88.28,88.43,88.27,88.4,133500.0,53.3595,53.4501,53.3534,53.432,133500.0
2013-04-29 10:50:00,88.39,88.48,88.37,88.48,137200.0,53.4259,53.4803,53.4139,53.4803,137200.0
2013-04-29 10:55:00,88.47,88.53,88.45,88.53,59300.0,53.4743,53.5106,53.4622,53.5106,59300.0
2013-04-29 11:00:00,88.53,88.54,88.47,88.51,84100.0,53.5106,53.5166,53.4743,53.4985,84100.0
2013-04-29 11:05:00,88.5,88.5,88.4,88.4,85500.0,53.4924,53.4924,53.432,53.432,85500.0
2013-04-29 11:10:00,88.4,88.43,88.36,88.37,54500.0,53.432,53.4501,53.4078,53.4139,54500.0
2013-04-29 11:15:00,88.37,88.44,88.31,88.41,170600.0,53.4139,53.4562,53.3776,53.438,170600.0
2013-04-29 11:20:00,88.42,88.45,88.37,88.44,71100.0,53.4441,53.4622,53.4139,53.4562,71100.0
2013-04-29 11:25:00,88.44,88.51,88.41,88.5,76800.0,53.4562,53.4985,53.438,53.4924,76800.0
2013-04-29 11:30:00,88.5,88.52,88.46,88.46,66100.0,53.4924,53.5045,53.4683,53.4683,66100.0
2013-04-29 11:35:00,88.47,88.47,88.36,88.41,68400.0,53.4743,53.4743,53.4078,53.438,68400.0
2013-04-29 11:40:00,88.4,88.41,88.31,88.33,125600.0,53.432,53.438,53.3776,53.3897,125600.0
2013-04-29 11:45:00,88.34,88.39,88.34,88.38,35400.0,53.3957,53.4259,53.3957,53.4199,35400.0
2013-04-29 11:50:00,88.37,88.41,88.35,88.36,49800.0,53.4139,53.438,53.4018,53.4078,49800.0
2013-04-29 11:55:00,88.36,88.37,88.3,88.35,120600.0,53.4078,53.4139,53.3715,53.4018,120600.0
2013-04-29 12:00:00,88.35,88.4,88.27,88.4,125400.0,53.4018,53.432,53.3534,53.432,125400.0
2013-04-29 12:05:00,88.4,88.41,88.25,88.32,84100.0,53.432,53.438,53.3413,53.3836,84100.0
2013-04-29 12:10:00,88.32,88.42,88.32,88.4,90000.0,53.3836,53.4441,53.3836,53.432,90000.0
2013-04-29 12:15:00,88.39,88.43,88.38,88.41,63500.0,53.4259,53.4501,53.4199,53.438,63500.0
2013-04-29 12:20:00,88.41,88.41,88.35,88.4,66400.0,53.438,53.438,53.4018,53.432,66400.0
2013-04-29 12:25:00,88.39,88.41,88.34,88.35,71400.0,53.4259,53.438,53.3957,53.4018,71400.0
2013-04-29 12:30:00,88.36,88.36,88.31,88.33,76700.0,53.4078,53.4078,53.3776,53.3897,76700.0
2013-04-29 12:35:00,88.33,88.4,88.31,88.39,146100.0,53.3897,53.432,53.3776,53.4259,146100.0
2013-04-29 12:40:00,88.39,88.45,88.39,88.45,102100.0,53.4259,53.4622,53.4259,53.4622,102100.0
2013-04-29 12:45:00,88.44,88.45,88.38,88.4,61000.0,53.4562,53.4622,53.4199,53.432,61000.0
2013-04-29 12:50:00,88.4,88.41,88.36,88.38,57300.0,53.432,53.438,53.4078,53.4199,57300.0
2013-04-29 12:55:00,88.39,88.41,88.37,88.4,98800.0,53.4259,53.438,53.4139,53.432,98800.0
2013-04-29 13:00:00,88.41,88.41,88.36,88.4,37100.0,53.438,53.438,53.4078,53.432,37100.0
2013-04-29 13:05:00,88.41,88.49,88.39,88.47,72700.0,53.438,53.4864,53.4259,53.4743,72700.0
2013-04-29 13:10:00,88.47,88.49,88.4,88.41,122900.0,53.4743,53.4864,53.432,53.438,122900.0
2013-04-29 13:15:00,88.42,88.43,88.39,88.41,80700.0,53.4441,53.4501,53.4259,53.438,80700.0
2013-04-29 13:20:00,88.41,88.5,88.4,88.49,104800.0,53.438,53.4924,53.432,53.4864,104800.0
2013-04-29 13:25:00,88.49,88.52,88.47,88.51,67900.0,53.4864,53.5045,53.4743,53.4985,67900.0
2013-04-29 13:30:00,88.52,88.55,88.52,88.53,71500.0,53.5045,53.5226,53.5045,53.5106,71500.0
2013-04-29 13:35:00,88.54,88.55,88.51,88.54,43100.0,53.5166,53.5226,53.4985,53.5166,43100.0
2013-04-29 13:40:00,88.53,88.67,88.53,88.67,135300.0,53.5106,53.5952,53.5106,53.5952,135300.0
2013-04-29 13:45:00,88.67,88.69,88.65,88.66,133500.0,53.5952,53.6073,53.5831,53.5891,133500.0
2013-04-29 13:50:00,88.66,88.66,88.6,88.66,82600.0,53.5891,53.5891,53.5529,53.5891,82600.0
2013-04-29 13:55:00,88.66,88.73,88.64,88.72,93800.0,53.5891,53.6314,53.577,53.6254,93800.0
2013-04-29 14:00:00,88.72,88.83,88.72,88.73,151900.0,53.6254,53.6919,53.6254,53.6314,151900.0
2013-04-29 14:05:00,88.73,88.82,88.72,88.79,109700.0,53.6314,53.6858,53.6254,53.6677,109700.0
2013-04-29 14:10:00,88.78,88.81,88.71,88.76,82600.0,53.6617,53.6798,53.6194,53.6496,82600.0
2013-04-29 14:15:00,88.76,88.76,88.68,88.68,68000.0,53.6496,53.6496,53.6012,53.6012,68000.0
2013-04-29 14:20:00,88.68,88.7,88.64,88.69,130700.0,53.6012,53.6133,53.577,53.6073,130700.0
2013-04-29 14:25:00,88.69,88.74,88.68,88.68,81400.0,53.6073,53.6375,53.6012,53.6012,81400.0
2013-04-29 14:30:00,88.69,88.7,88.64,88.64,91100.0,53.6073,53.6133,53.577,53.577,91100.0
2013-04-29 14:35:00,88.64,88.64,88.58,88.6,88000.0,53.577,53.577,53.5408,53.5529,88000.0
2013-04-29 14:40:00,88.59,88.61,88.53,88.53,142100.0,53.5468,53.5589,53.5106,53.5106,142100.0
2013-04-29 14:45:00,88.53,88.55,88.5,88.51,70200.0,53.5106,53.5226,53.4924,53.4985,70200.0
2013-04-29 14:50:00,88.51,88.59,88.5,88.52,261800.0,53.4985,53.5468,53.4924,53.5045,261800.0
2013-04-29 14:55:00,88.51,88.52,88.47,88.48,108400.0,53.4985,53.5045,53.4743,53.4803,108400.0
2013-04-29 15:00:00,88.48,88.54,88.48,88.5,119400.0,53.4803,53.5166,53.4803,53.4924,119400.0
2013-04-29 15:05:00,88.51,88.51,88.32,88.32,115800.0,53.4985,53.4985,53.3836,53.3836,115800.0
2013-04-29 15:10:00,88.32,88.32,88.13,88.14,215000.0,53.3836,53.3836,53.2688,53.2748,215000.0
2013-04-29 15:15:00,88.14,88.16,88.1,88.12,198900.0,53.2748,53.2869,53.2507,53.2627,198900.0
2013-04-29 15:20:00,88.11,88.15,88.02,88.04,242300.0,53.2567,53.2809,53.2023,53.2144,242300.0
2013-04-29 15:25:00,88.03,88.15,88.01,88.13,204100.0,53.2083,53.2809,53.1963,53.2688,204100.0
2013-04-29 15:30:00,88.13,88.23,88.09,88.21,155700.0,53.2688,53.3292,53.2446,53.3171,155700.0
2013-04-29 15:35:00,88.2,88.21,88.15,88.16,165500.0,53.3111,53.3171,53.2809,53.2869,165500.0
2013-04-29 15:40:00,88.17,88.2,88.16,88.17,176700.0,53.293,53.3111,53.2869,53.293,176700.0
2013-04-29 15:45:00,88.17,88.19,88.06,88.08,334100.0,53.293,53.3051,53.2265,53.2386,334100.0
2013-04-29 15:50:00,88.08,88.12,88.06,88.09,270300.0,53.2386,53.2627,53.2265,53.2446,270300.0
2013-04-29 15:55:00,88.09,88.2,88.04,88.14,598300.0,53.2446,53.3111,53.2144,53.2748,598300.0
2013-04-30 09:30:00,88.26,88.26,88.0,88.14,300100.0,53.3474,53.3474,53.1902,53.2748,300100.0
2013-04-30 09:35:00,88.14,88.2,87.95,88.1,138700.0,53.2748,53.3111,53.16,53.2507,138700.0
2013-04-30 09:40:00,88.09,88.1,87.76,87.84,237600.0,53.2446,53.2507,53.0451,53.0935,237600.0
2013-04-30 09:45:00,87.85,87.99,87.78,87.94,138900.0,53.0995,53.1842,53.0572,53.1539,138900.0
2013-04-30 09:50:00,87.93,88.11,87.93,88.09,169800.0,53.1479,53.2567,53.1479,53.2446,169800.0
2013-04-30 09:55:00,88.08,88.12,87.87,87.91,154000.0,53.2386,53.2627,53.1116,53.1358,154000.0
2013-04-30 10:00:00,87.95,88.08,87.81,87.91,225000.0,53.16,53.2386,53.0754,53.1358,225000.0
2013-04-30 10:05:00,87.9,87.96,87.83,87.94,103000.0,53.1298,53.166,53.0875,53.1539,103000.0
2013-04-30 10:10:00,87.95,88.01,87.91,87.93,66800.0,53.16,53.1963,53.1358,53.1479,66800.0
2013-04-30 10:15:00,87.93,88.03,87.82,87.84,129500.0,53.1479,53.2083,53.0814,53.0935,129500.0
2013-04-30 10:20:00,87.84,87.99,87.84,87.97,91100.0,53.0935,53.1842,53.0935,53.1721,91100.0
2013-04-30 10:25:00,87.98,87.98,87.91,87.96,59200.0,53.1781,53.1781,53.1358,53.166,59200.0
2013-04-30 10:30:00,87.96,87.98,87.88,87.92,84500.0,53.166,53.1781,53.1177,53.1419,84500.0
2013-04-30 10:35:00,87.92,88.02,87.9,88.01,78000.0,53.1419,53.2023,53.1298,53.1963,78000.0
2013-04-30 10:40:00,88.0,88.1,87.96,88.06,77600.0,53.1902,53.2507,53.166,53.2265,77600.0
2013-04-30 10:45:00,88.06,88.17,88.03,88.15,79800.0,53.2265,53.293,53.2083,53.2809,79800.0
2013-04-30 10:50:00,88.14,88.19,88.08,88.19,107300.0,53.2748,53.3051,53.2386,53.3051,107300.0
2013-04-30 10:55:00,88.19,88.2,88.08,88.13,96400.0,53.3051,53.3111,53.2386,53.2688,96400.0
2013-04-30 11:00:00,88.12,88.2,88.12,88.19,77700.0,53.2627,53.3111,53.2627,53.3051,77700.0
2013-04-30 11:05:00,88.18,88.34,88.18,88.33,101200.0,53.299,53.3957,53.299,53.3897,101200.0
2013-04-30 11:10:00,88.34,88.35,88.2,88.22,103900.0,53.3957,53.4018,53.3111,53.3232,103900.0
2013-04-30 11:15:00,88.22,88.29,88.18,88.27,62800.0,53.3232,53.3655,53.299,53.3534,62800.0
2013-04-30 11:20:00,88.27,88.32,88.26,88.32,91200.0,53.3534,53.3836,53.3474,53.3836,91200.0
2013-04-30 11:25:00,88.32,88.35,88.31,88.33,95300.0,53.3836,53.4018,53.3776,53.3897,95300.0
2013-04-30 11:30:00,88.33,88.41,88.31,88.37,161400.0,53.3897,53.438,53.3776,53.4139,161400.0
2013-04-30 11:35:00,88.38,88.47,88.35,88.41,166400.0,53.4199,53.4743,53.4018,53.438,166400.0
2013-04-30 11:40:00,88.41,88.43,88.35,88.38,64000.0,53.438,53.4501,53.4018,53.4199,64000.0
2013-04-30 11:45:00,88.37,88.45,88.36,88.4,67000.0,53.4139,53.4622,53.4078,53.432,67000.0
2013-04-30 11:50:00,88.4,88.49,88.4,88.47,71500.0,53.432,53.4864,53.432,53.4743,71500.0
2013-04-30 11:55:00,88.47,88.5,88.42,88.45,78200.0,53.4743,53.4924,53.4441,53.4622,78200.0
2013-04-30 12:00:00,88.46,88.49,88.39,88.41,68900.0,53.4683,53.4864,53.4259,53.438,68900.0
2013-04-30 12:05:00,88.41,88.49,88.41,88.47,52900.0,53.438,53.4864,53.438,53.4743,52900.0
2013-04-30 12:10:00,88.48,88.49,88.43,88.45,56800.0,53.4803,53.4864,53.4501,53.4622,56800.0
2013-04-30 12:15:00,88.44,88.45,88.34,88.4,59200.0,53.4562,53.4622,53.3957,53.432,59200.0
2013-04-30 12:20:00,88.4,88.42,88.3,88.31,52700.0,53.432,53.4441,53.3715,53.3776,52700.0
2013-04-30 12:25:00,88.31,88.34,88.25,88.25,68300.0,53.3776,53.3957,53.3413,53.3413,68300.0
2013-04-30 12:30:00,88.26,88.27,88.25,88.26,66100.0,53.3474,53.3534,53.3413,53.3474,66100.0
2013-04-30 12:35:00,88.26,88.3,88.23,88.3,71300.0,53.3474,53.3715,53.3292,53.3715,71300.0
2013-04-30 12:40:00,88.31,88.34,88.28,88.33,86200.0,53.3776,53.3957,53.3595,53.3897,86200.0
2013-04-30 12:45:00,88.33,88.5,88.33,88.5,58800.0,53.3897,53.4924,53.3897,53.4924,58800.0
2013-04-30 12:50:00,88.49,88.5,88.45,88.49,71800.0,53.4864,53.4924,53.4622,53.4864,71800.0
2013-04-30 12:55:00,88.5,88.56,88.49,88.54,45600.0,53.4924,53.5287,53.4864,53.5166,45600.0
2013-04-30 13:00:00,88.55,88.56,88.48,88.49,63700.0,53.5226,53.5287,53.4803,53.4864,63700.0
2013-04-30 13:05:00,88.5,88.56,88.5,88.55,57900.0,53.4924,53.5287,53.4924,53.5226,57900.0
2013-04-30 13:10:00,88.55,88.59,88.52,88.56,97700.0,53.5226,53.5468,53.5045,53.5287,97700.0
2013-04-30 13:15:00,88.54,88.59,88.54,88.56,46700.0,53.5166,53.5468,53.5166,53.5287,46700.0
2013-04-30 13:20:00,88.56,88.58,88.51,88.55,33900.0,53.5287,53.5408,53.4985,53.5226,33900.0
2013-04-30 13:25:00,88.55,88.59,88.55,88.57,52600.0,53.5226,53.5468,53.5226,53.5347,52600.0
2013-04-30 13:30:00,88.55,88.58,88.54,88.58,45200.0,53.5226,53.5408,53.5166,53.5408,45200.0
2013-04-30 13:35:00,88.57,88.58,88.52,88.52,50900.0,53.5347,53.5408,53.5045,53.5045,50900.0
2013-04-30 13:40:00,88.53,88.59,88.51,88.58,76100.0,53.5106,53.5468,53.4985,53.5408,76100.0
2013-04-30 13:45:00,88.58,88.71,88.57,88.69,99700.0,53.5408,53.6194,53.5347,53.6073,99700.0
2013-04-30 13:50:00,88.68,88.71,88.65,88.7,72600.0,53.6012,53.6194,53.5831,53.6133,72600.0
2013-04-30 13:55:00,88.7,88.72,88.68,88.7,62200.0,53.6133,53.6254,53.6012,53.6133,62200.0
2013-04-30 14:00:00,88.71,88.71,88.55,88.56,74800.0,53.6194,53.6194,53.5226,53.5287,74800.0
2013-04-30 14:05:00,88.56,88.58,88.51,88.52,91200.0,53.5287,53.5408,53.4985,53.5045,91200.0
2013-04-30 14:10:00,88.52,88.6,88.52,88.56,164500.0,53.5045,53.5529,53.5045,53.5287,164500.0
2013-04-30 14:15:00,88.55,88.57,88.5,88.54,71100.0,53.5226,53.5347,53.4924,53.5166,71100.0
2013-04-30 14:20:00,88.54,88.6,88.53,88.6,84000.0,53.5166,53.5529,53.5106,53.5529,84000.0
2013-04-30 14:25:00,88.59,88.68,88.59,88.66,78400.0,53.5468,53.6012,53.5468,53.5891,78400.0
2013-04-30 14:30:00,88.67,88.68,88.55,88.55,108700.0,53.5952,53.6012,53.5226,53.5226,108700.0
2013-04-30 14:35:00,88.55,88.67,88.54,88.66,94400.0,53.5226,53.5952,53.5166,53.5891,94400.0
2013-04-30 14:40:00,88.66,88.73,88.66,88.73,92700.0,53.5891,53.6314,53.5891,53.6314,92700.0
2013-04-30 14:45:00,88.73,88.75,88.67,88.68,64200.0,53.6314,53.6435,53.5952,53.6012,64200.0
2013-04-30 14:50:00,88.68,88.68,88.56,88.61,179300.0,53.6012,53.6012,53.5287,53.5589,179300.0
2013-04-30 14:55:00,88.61,88.7,88.61,88.68,119500.0,53.5589,53.6133,53.5589,53.6012,119500.0
2013-04-30 15:00:00,88.69,88.7,88.49,88.51,109300.0,53.6073,53.6133,53.4864,53.4985,109300.0
2013-04-30 15:05:00,88.52,88.62,88.51,88.6,108400.0,53.5045,53.565,53.4985,53.5529,108400.0
2013-04-30 15:10:00,88.6,88.66,88.59,88.66,46300.0,53.5529,53.5891,53.5468,53.5891,46300.0
2013-04-30 15:15:00,88.65,88.73,88.65,88.69,100300.0,53.5831,53.6314,53.5831,53.6073,100300.0
2013-04-30 15:20:00,88.68,88.74,88.65,88.73,114900.0,53.6012,53.6375,53.5831,53.6314,114900.0
2013-04-30 15:25:00,88.73,88.73,88.66,88.7,152000.0,53.6314,53.6314,53.5891,53.6133,152000.0
2013-04-30 15:30:00,88.71,88.73,88.62,88.65,213000.0,53.6194,53.6314,53.565,53.5831,213000.0
2013-04-30 15:35:00,88.67,88.76,88.67,88.73,178600.0,53.5952,53.6496,53.5952,53.6314,178600.0
2013-04-30 15:40:00,88.73,88.75,88.64,88.65,300300.0,53.6314,53.6435,53.577,53.5831,300300.0
2013-04-30 15:45:00,88.65,88.8,88.64,88.75,438600.0,53.5831,53.6738,53.577,53.6435,438600.0
2013-04-30 15:50:00,88.75,88.8,88.67,88.68,199400.0,53.6435,53.6738,53.5952,53.6012,199400.0
2013-04-30 15:55:00,88.68,88.98,88.57,88.78,1309800.0,53.6012,53.7826,53.5347,53.6617,1309800.0
2013-05-01 09:30:00,88.52,88.72,88.5,88.56,293300.0,53.5045,53.6254,53.4924,53.5287,293300.0
2013-05-01 09:35:00,88.57,88.57,88.43,88.56,159000.0,53.5347,53.5347,53.4501,53.5287,159000.0
2013-05-01 09:40:00,88.57,88.73,88.53,88.73,135000.0,53.5347,53.6314,53.5106,53.6314,135000.0
2013-05-01 09:45:00,88.73,88.84,88.61,88.61,218400.0,53.6314,53.6979,53.5589,53.5589,218400.0
2013-05-01 09:50:00,88.6,88.67,88.53,88.54,133700.0,53.5529,53.5952,53.5106,53.5166,133700.0
2013-05-01 09:55:00,88.54,88.54,88.34,88.47,166200.0,53.5166,53.5166,53.3957,53.4743,166200.0
2013-05-01 10:00:00,88.48,88.67,88.47,88.62,145400.0,53.4803,53.5952,53.4743,53.565,145400.0
2013-05-01 10:05:00,88.61,88.62,88.41,88.45,256500.0,53.5589,53.565,53.438,53.4622,256500.0
2013-05-01 10:10:00,88.43,88.45,88.26,88.26,166800.0,53.4501,53.4622,53.3474,53.3474,166800.0
2013-05-01 10:15:00,88.26,88.31,88.16,88.24,226600.0,53.3474,53.3776,53.2869,53.3353,226600.0
2013-05-01 10:20:00,88.24,88.35,88.23,88.35,104100.0,53.3353,53.4018,53.3292,53.4018,104100.0
2013-05-01 10:25:00,88.36,88.56,88.33,88.53,152600.0,53.4078,53.5287,53.3897,53.5106,152600.0
2013-05-01 10:30:00,88.53,88.65,88.5,88.53,220100.0,53.5106,53.5831,53.4924,53.5106,220100.0
2013-05-01 10:35:00,88.53,88.54,88.29,88.31,225600.0,53.5106,53.5166,53.3655,53.3776,225600.0
2013-05-01 10:40:00,88.3,88.42,88.28,88.41,66800.0,53.3715,53.4441,53.3595,53.438,66800.0
2013-05-01 10:45:00,88.42,88.55,88.39,88.54,67100.0,53.4441,53.5226,53.4259,53.5166,67100.0
2013-05-01 10:50:00,88.54,88.55,88.44,88.5,164500.0,53.5166,53.5226,53.4562,53.4924,164500.0
2013-05-01 10:55:00,88.5,88.5,88.45,88.5,78700.0,53.4924,53.4924,53.4622,53.4924,78700.0
2013-05-01 11:00:00,88.5,88.5,88.43,88.45,122200.0,53.4924,53.4924,53.4501,53.4622,122200.0
2013-05-01 11:05:00,88.45,88.5,88.42,88.44,123500.0,53.4622,53.4924,53.4441,53.4562,123500.0
2013-05-01 11:10:00,88.44,88.56,88.43,88.54,87600.0,53.4562,53.5287,53.4501,53.5166,87600.0
2013-05-01 11:15:00,88.54,88.61,88.51,88.54,94700.0,53.5166,53.5589,53.4985,53.5166,94700.0
2013-05-01 11:20:00,88.53,88.58,88.43,88.57,49700.0,53.5106,53.5408,53.4501,53.5347,49700.0
2013-05-01 11:25:00,88.56,88.56,88.34,88.34,88700.0,53.5287,53.5287,53.3957,53.3957,88700.0
2013-05-01 11:30:00,88.35,88.41,88.33,88.4,38600.0,53.4018,53.438,53.3897,53.432,38600.0
2013-05-01 11:35:00,88.4,88.48,88.34,88.38,86100.0,53.432,53.4803,53.3957,53.4199,86100.0
2013-05-01 11:40:00,88.37,88.4,88.34,88.35,49500.0,53.4139,53.432,53.3957,53.4018,49500.0
2013-05-01 11:45:00,88.34,88.39,88.27,88.36,109300.0,53.3957,53.4259,53.3534,53.4078,109300.0
2013-05-01 11:50:00,88.37,88.43,88.32,88.39,74800.0,53.4139,53.4501,53.3836,53.4259,74800.0
2013-05-01 11:55:00,88.39,88.42,88.38,88.38,70300.0,53.4259,53.4441,53.4199,53.4199,70300.0
2013-05-01 12:00:00,88.39,88.42,88.35,88.37,112800.0,53.4259,53.4441,53.4018,53.4139,112800.0
2013-05-01 12:05:00,88.37,88.44,88.37,88.4,66800.0,53.4139,53.4562,53.4139,53.432,66800.0
2013-05-01 12:10:00,88.39,88.39,88.3,88.32,83900.0,53.4259,53.4259,53.3715,53.3836,83900.0
2013-05-01 12:15:00,88.31,88.38,88.31,88.36,32500.0,53.3776,53.4199,53.3776,53.4078,32500.0
2013-05-01 12:20:00,88.37,88.39,88.34,88.38,45000.0,53.4139,53.4259,53.3957,53.4199,45000.0
2013-05-01 12:25:00,88.39,88.42,88.36,88.4,61400.0,53.4259,53.4441,53.4078,53.432,61400.0
2013-05-01 12:30:00,88.41,88.41,88.33,88.34,54900.0,53.438,53.438,53.3897,53.3957,54900.0
2013-05-01 12:35:00,88.33,88.34,88.27,88.28,53400.0,53.3897,53.3957,53.3534,53.3595,53400.0
2013-05-01 12:40:00,88.29,88.3,88.23,88.23,60000.0,53.3655,53.3715,53.3292,53.3292,60000.0
2013-05-01 12:45:00,88.22,88.27,88.18,88.26,92400.0,53.3232,53.3534,53.299,53.3474,92400.0
2013-05-01 12:50:00,88.27,88.29,88.23,88.28,84100.0,53.3534,53.3655,53.3292,53.3595,84100.0
2013-05-01 12:55:00,88.28,88.31,88.16,88.16,124500.0,53.3595,53.3776,53.2869,53.2869,124500.0
2013-05-01 13:00:00,88.16,88.18,88.03,88.03,101800.0,53.2869,53.299,53.2083,53.2083,101800.0
2013-05-01 13:05:00,88.03,88.06,88.0,88.0,150900.0,53.2083,53.2265,53.1902,53.1902,150900.0
2013-05-01 13:10:00,88.01,88.11,88.01,88.08,67100.0,53.1963,53.2567,53.1963,53.2386,67100.0
2013-05-01 13:15:00,88.08,88.12,88.05,88.07,71400.0,53.2386,53.2627,53.2204,53.2325,71400.0
2013-05-01 13:20:00,88.07,88.08,88.01,88.01,53000.0,53.2325,53.2386,53.1963,53.1963,53000.0
2013-05-01 13:25:00,88.02,88.08,88.01,88.04,76200.0,53.2023,53.2386,53.1963,53.2144,76200.0
2013-05-01 13:30:00,88.04,88.06,87.98,88.05,72500.0,53.2144,53.2265,53.1781,53.2204,72500.0
2013-05-01 13:35:00,88.06,88.07,88.01,88.01,93900.0,53.2265,53.2325,53.1963,53.1963,93900.0
2013-05-01 13:40:00,88.01,88.01,87.83,87.9,157600.0,53.1963,53.1963,53.0875,53.1298,157600.0
2013-05-01 13:45:00,87.88,87.92,87.81,87.88,92300.0,53.1177,53.1419,53.0754,53.1177,92300.0
2013-05-01 13:50:00,87.88,87.9,87.82,87.89,77400.0,53.1177,53.1298,53.0814,53.1237,77400.0
2013-05-01 13:55:00,87.9,87.95,87.86,87.95,47500.0,53.1298,53.16,53.1056,53.16,47500.0
2013-05-01 14:00:00,87.95,88.14,87.95,88.05,132900.0,53.16,53.2748,53.16,53.2204,132900.0
2013-05-01 14:05:00,88.03,88.07,87.94,88.01,88800.0,53.2083,53.2325,53.1539,53.1963,88800.0
2013-05-01 14:10:00,88.02,88.02,87.85,87.98,126200.0,53.2023,53.2023,53.0995,53.1781,126200.0
2013-05-01 14:15:00,87.99,88.0,87.92,87.95,83000.0,53.1842,53.1902,53.1419,53.16,83000.0
2013-05-01 14:20:00,87.95,88.15,87.95,88.08,150400.0,53.16,53.2809,53.16,53.2386,150400.0
2013-05-01 14:25:00,88.09,88.18,88.08,88.12,124400.0,53.2446,53.299,53.2386,53.2627,124400.0
2013-05-01 14:30:00,88.12,88.16,88.03,88.07,72000.0,53.2627,53.2869,53.2083,53.2325,72000.0
2013-05-01 14:35:00,88.06,88.06,87.95,87.97,90000.0,53.2265,53.2265,53.16,53.1721,90000.0
2013-05-01 14:40:00,87.97,88.03,87.96,87.99,60900.0,53.1721,53.2083,53.166,53.1842,60900.0
2013-05-01 14:45:00,87.98,88.02,87.9,88.0,92600.0,53.1781,53.2023,53.1298,53.1902,92600.0
2013-05-01 14:50:00,88.02,88.12,87.98,88.02,136900.0,53.2023,53.2627,53.1781,53.2023,136900.0
2013-05-01 14:55:00,88.02,88.04,87.95,87.97,114500.0,53.2023,53.2144,53.16,53.1721,114500.0
2013-05-01 15:00:00,87.97,87.98,87.89,87.96,85800.0,53.1721,53.1781,53.1237,53.166,85800.0
2013-05-01 15:05:00,87.96,87.97,87.84,87.84,166400.0,53.166,53.1721,53.0935,53.0935,166400.0
2013-05-01 15:10:00,87.84,87.87,87.77,87.78,149400.0,53.0935,53.1116,53.0512,53.0572,149400.0
2013-05-01 15:15:00,87.78,87.84,87.73,87.83,140400.0,53.0572,53.0935,53.027,53.0875,140400.0
2013-05-01 15:20:00,87.83,87.83,87.62,87.63,194900.0,53.0875,53.0875,52.9605,52.9666,194900.0
2013-05-01 15:25:00,87.62,87.7,87.6,87.65,183000.0,52.9605,53.0089,52.9484,52.9787,183000.0
2013-05-01 15:30:00,87.65,87.81,87.64,87.81,141600.0,52.9787,53.0754,52.9726,53.0754,141600.0
2013-05-01 15:35:00,87.81,87.81,87.68,87.68,197700.0,53.0754,53.0754,52.9968,52.9968,197700.0
2013-05-01 15:40:00,87.67,87.67,87.57,87.57,242700.0,52.9907,52.9907,52.9303,52.9303,242700.0
2013-05-01 15:45:00,87.57,87.61,87.5,87.53,374700.0,52.9303,52.9545,52.888,52.9061,374700.0
2013-05-01 15:50:00,87.53,87.59,87.49,87.5,374800.0,52.9061,52.9424,52.8819,52.888,374800.0
2013-05-01 15:55:00,87.5,87.55,87.48,87.52,556400.0,52.888,52.9182,52.8759,52.9001,556400.0
2013-05-02 09:30:00,87.98,88.1,87.74,88.09,424900.0,53.1781,53.2507,53.0331,53.2446,424900.0
2013-05-02 09:35:00,88.09,88.11,87.9,88.1,268200.0,53.2446,53.2567,53.1298,53.2507,268200.0
2013-05-02 09:40:00,88.1,88.11,87.79,87.8,154100.0,53.2507,53.2567,53.0633,53.0693,154100.0
2013-05-02 09:45:00,87.83,88.03,87.83,87.99,137300.0,53.0875,53.2083,53.0875,53.1842,137300.0
2013-05-02 09:50:00,88.0,88.01,87.82,87.94,155200.0,53.1902,53.1963,53.0814,53.1539,155200.0
2013-05-02 09:55:00,87.95,88.0,87.92,87.93,110100.0,53.16,53.1902,53.1419,53.1479,110100.0
2013-05-02 10:00:00,87.94,88.02,87.92,88.0,163200.0,53.1539,53.2023,53.1419,53.1902,163200.0
2013-05-02 10:05:00,87.99,88.07,87.97,88.05,192300.0,53.1842,53.2325,53.1721,53.2204,192300.0
2013-05-02 10:10:00,88.06,88.2,88.04,88.18,130600.0,53.2265,53.3111,53.2144,53.299,130600.0
2013-05-02 10:15:00,88.19,88.27,88.19,88.21,160600.0,53.3051,53.3534,53.3051,53.3171,160600.0
2013-05-02 10:20:00,88.21,88.3,88.19,88.26,125000.0,53.3171,53.3715,53.3051,53.3474,125000.0
2013-05-02 10:25:00,88.26,88.3,88.2,88.23,80300.0,53.3474,53.3715,53.3111,53.3292,80300.0
2013-05-02 10:30:00,88.22,88.23,88.09,88.17,131500.0,53.3232,53.3292,53.2446,53.293,131500.0
2013-05-02 10:35:00,88.18,88.2,88.09,88.12,103300.0,53.299,53.3111,53.2446,53.2627,103300.0
2013-05-02 10:40:00,88.13,88.15,88.07,88.13,89800.0,53.2688,53.2809,53.2325,53.2688,89800.0
2013-05-02 10:45:00,88.13,88.14,87.92,87.96,167700.0,53.2688,53.2748,53.1419,53.166,167700.0
2013-05-02 10:50:00,87.96,88.06,87.95,88.05,80600.0,53.166,53.2265,53.16,53.2204,80600.0
2013-05-02 10:55:00,88.05,88.14,88.04,88.11,68100.0,53.2204,53.2748,53.2144,53.2567,68100.0
2013-05-02 11:00:00,88.11,88.21,88.09,88.2,117100.0,53.2567,53.3171,53.2446,53.3111,117100.0
2013-05-02 11:05:00,88.19,88.27,88.19,88.23,64400.0,53.3051,53.3534,53.3051,53.3292,64400.0
2013-05-02 11:10:00,88.22,88.44,88.22,88.42,155300.0,53.3232,53.4562,53.3232,53.4441,155300.0
2013-05-02 11:15:00,88.41,88.52,88.38,88.52,152600.0,53.438,53.5045,53.4199,53.5045,152600.0
2013-05-02 11:20:00,88.52,88.66,88.52,88.54,260600.0,53.5045,53.5891,53.5045,53.5166,260600.0
2013-05-02 11:25:00,88.54,88.59,88.51,88.57,126300.0,53.5166,53.5468,53.4985,53.5347,126300.0
2013-05-02 11:30:00,88.57,88.6,88.52,88.53,178000.0,53.5347,53.5529,53.5045,53.5106,178000.0
2013-05-02 11:35:00,88.54,88.6,88.45,88.45,150500.0,53.5166,53.5529,53.4622,53.4622,150500.0
2013-05-02 11:40:00,88.46,88.53,88.46,88.51,89700.0,53.4683,53.5106,53.4683,53.4985,89700.0
2013-05-02 11:45:00,88.51,88.63,88.48,88.59,157400.0,53.4985,53.571,53.4803,53.5468,157400.0
2013-05-02 11:50:00,88.59,88.69,88.53,88.64,152300.0,53.5468,53.6073,53.5106,53.577,152300.0
2013-05-02 11:55:00,88.64,88.69,88.61,88.67,105100.0,53.577,53.6073,53.5589,53.5952,105100.0
2013-05-02 12:00:00,88.67,88.75,88.65,88.74,114900.0,53.5952,53.6435,53.5831,53.6375,114900.0
2013-05-02 12:05:00,88.74,88.78,88.67,88.67,112300.0,53.6375,53.6617,53.5952,53.5952,112300.0
2013-05-02 12:10:00,88.67,88.77,88.64,88.75,101400.0,53.5952,53.6556,53.577,53.6435,101400.0
2013-05-02 12:15:00,88.76,88.83,88.75,88.83,92300.0,53.6496,53.6919,53.6435,53.6919,92300.0
2013-05-02 12:20:00,88.83,88.84,88.77,88.77,71400.0,53.6919,53.6979,53.6556,53.6556,71400.0
2013-05-02 12:25:00,88.77,88.83,88.75,88.79,106600.0,53.6556,53.6919,53.6435,53.6677,106600.0
2013-05-02 12:30:00,88.79,88.84,88.75,88.76,110900.0,53.6677,53.6979,53.6435,53.6496,110900.0
2013-05-02 12:35:00,88.77,88.78,88.71,88.72,60200.0,53.6556,53.6617,53.6194,53.6254,60200.0
2013-05-02 12:40:00,88.72,88.73,88.63,88.66,86100.0,53.6254,53.6314,53.571,53.5891,86100.0
2013-05-02 12:45:00,88.66,88.73,88.66,88.72,79000.0,53.5891,53.6314,53.5891,53.6254,79000.0
2013-05-02 12:50:00,88.72,88.78,88.71,88.77,85700.0,53.6254,53.6617,53.6194,53.6556,85700.0
2013-05-02 12:55:00,88.77,88.81,88.76,88.78,88500.0,53.6556,53.6798,53.6496,53.6617,88500.0
2013-05-02 13:00:00,88.78,88.79,88.66,88.66,60100.0,53.6617,53.6677,53.5891,53.5891,60100.0
2013-05-02 13:05:00,88.66,88.66,88.57,88.61,109500.0,53.5891,53.5891,53.5347,53.5589,109500.0
2013-05-02 13:10:00,88.6,88.61,88.55,88.57,59600.0,53.5529,53.5589,53.5226,53.5347,59600.0
2013-05-02 13:15:00,88.58,88.65,88.56,88.64,72300.0,53.5408,53.5831,53.5287,53.577,72300.0
2013-05-02 13:20:00,88.65,88.65,88.58,88.59,76100.0,53.5831,53.5831,53.5408,53.5468,76100.0
2013-05-02 13:25:00,88.59,88.7,88.59,88.66,100600.0,53.5468,53.6133,53.5468,53.5891,100600.0
2013-05-02 13:30:00,88.67,88.73,88.63,88.73,62400.0,53.5952,53.6314,53.571,53.6314,62400.0
2013-05-02 13:35:00,88.74,88.76,88.55,88.59,153500.0,53.6375,53.6496,53.5226,53.5468,153500.0
2013-05-02 13:40:00,88.6,88.71,88.59,88.67,74700.0,53.5529,53.6194,53.5468,53.5952,74700.0
2013-05-02 13:45:00,88.67,88.71,88.62,88.62,61500.0,53.5952,53.6194,53.565,53.565,61500.0
2013-05-02 13:50:00,88.62,88.7,88.59,88.66,123500.0,53.565,53.6133,53.5468,53.5891,123500.0
2013-05-02 13:55:00,88.66,88.67,88.63,88.65,61700.0,53.5891,53.5952,53.571,53.5831,61700.0
2013-05-02 14:00:00,88.64,88.65,88.53,88.58,123800.0,53.577,53.5831,53.5106,53.5408,123800.0
2013-05-02 14:05:00,88.57,88.63,88.55,88.55,63600.0,53.5347,53.571,53.5226,53.5226,63600.0
2013-05-02 14:10:00,88.55,88.58,88.51,88.53,81000.0,53.5226,53.5408,53.4985,53.5106,81000.0
2013-05-02 14:15:00,88.54,88.63,88.49,88.62,64400.0,53.5166,53.571,53.4864,53.565,64400.0
2013-05-02 14:20:00,88.62,88.62,88.53,88.54,47600.0,53.565,53.565,53.5106,53.5166,47600.0
2013-05-02 14:25:00,88.54,88.58,88.51,88.56,70400.0,53.5166,53.5408,53.4985,53.5287,70400.0
2013-05-02 14:30:00,88.56,88.6,88.5,88.59,74100.0,53.5287,53.5529,53.4924,53.5468,74100.0
2013-05-02 14:35:00,88.6,88.63,88.58,88.6,84200.0,53.5529,53.571,53.5408,53.5529,84200.0
2013-05-02 14:40:00,88.6,88.67,88.57,88.65,152400.0,53.5529,53.5952,53.5347,53.5831,152400.0
2013-05-02 14:45:00,88.64,88.65,88.54,88.59,175100.0,53.577,53.5831,53.5166,53.5468,175100.0
2013-05-02 14:50:00,88.59,88.62,88.56,88.56,49300.0,53.5468,53.565,53.5287,53.5287,49300.0
2013-05-02 14:55:00,88.56,88.58,88.5,88.56,136300.0,53.5287,53.5408,53.4924,53.5287,136300.0
2013-05-02 15:00:00,88.56,88.56,88.5,88.53,100000.0,53.5287,53.5287,53.4924,53.5106,100000.0
2013-05-02 15:05:00,88.53,88.56,88.45,88.48,119900.0,53.5106,53.5287,53.4622,53.4803,119900.0
2013-05-02 15:10:00,88.48,88.5,88.46,88.5,61500.0,53.4803,53.4924,53.4683,53.4924,61500.0
2013-05-02 15:15:00,88.5,88.54,88.48,88.5,82900.0,53.4924,53.5166,53.4803,53.4924,82900.0
2013-05-02 15:20:00,88.5,88.54,88.5,88.53,181300.0,53.4924,53.5166,53.4924,53.5106,181300.0
2013-05-02 15:25:00,88.53,88.54,88.49,88.52,189300.0,53.5106,53.5166,53.4864,53.5045,189300.0
2013-05-02 15:30:00,88.52,88.52,88.45,88.49,153800.0,53.5045,53.5045,53.4622,53.4864,153800.0
2013-05-02 15:35:00,88.49,88.5,88.45,88.46,151600.0,53.4864,53.4924,53.4622,53.4683,151600.0
2013-05-02 15:40:00,88.46,88.53,88.46,88.52,189400.0,53.4683,53.5106,53.4683,53.5045,189400.0
2013-05-02 15:45:00,88.53,88.56,88.51,88.53,191100.0,53.5106,53.5287,53.4985,53.5106,191100.0
2013-05-02 15:50:00,88.54,88.54,88.44,88.49,241900.0,53.5166,53.5166,53.4562,53.4864,241900.0
2013-05-02 15:55:00,88.49,88.66,88.47,88.59,529200.0,53.4864,53.5891,53.4743,53.5468,529200.0
2013-05-03 09:30:00,89.01,89.29,88.92,89.23,340400.0,53.8007,53.9699,53.7463,53.9337,340400.0
2013-05-03 09:35:00,89.22,89.27,89.15,89.22,178600.0,53.9276,53.9578,53.8853,53.9276,178600.0
2013-05-03 09:40:00,89.22,89.38,89.22,89.32,136100.0,53.9276,54.0243,53.9276,53.9881,136100.0
2013-05-03 09:45:00,89.31,89.35,89.12,89.15,129300.0,53.982,54.0062,53.8672,53.8853,129300.0
2013-05-03 09:50:00,89.14,89.16,89.03,89.16,114300.0,53.8793,53.8914,53.8128,53.8914,114300.0
2013-05-03 09:55:00,89.16,89.32,89.16,89.25,110400.0,53.8914,53.9881,53.8914,53.9458,110400.0
2013-05-03 10:00:00,89.24,89.28,89.17,89.21,75100.0,53.9397,53.9639,53.8974,53.9216,75100.0
2013-05-03 10:05:00,89.22,89.38,89.21,89.37,179900.0,53.9276,54.0243,53.9216,54.0183,179900.0
2013-05-03 10:10:00,89.37,89.5,89.37,89.47,127400.0,54.0183,54.0969,54.0183,54.0787,127400.0
2013-05-03 10:15:00,89.47,89.61,89.46,89.49,150300.0,54.0787,54.1633,54.0727,54.0908,150300.0
2013-05-03 10:20:00,89.49,89.7,89.49,89.66,123100.0,54.0908,54.2177,54.0908,54.1936,123100.0
2013-05-03 10:25:00,89.67,89.77,89.67,89.73,160000.0,54.1996,54.2601,54.1996,54.2359,160000.0
2013-05-03 10:30:00,89.75,89.78,89.67,89.68,213000.0,54.248,54.2661,54.1996,54.2057,213000.0
2013-05-03 10:35:00,89.68,89.8,89.66,89.73,250900.0,54.2057,54.2782,54.1936,54.2359,250900.0
2013-05-03 10:40:00,89.73,89.74,89.54,89.56,137700.0,54.2359,54.2419,54.121,54.1331,137700.0
2013-05-03 10:45:00,89.57,89.62,89.5,89.62,121100.0,54.1392,54.1694,54.0969,54.1694,121100.0
2013-05-03 10:50:00,89.62,89.81,89.61,89.77,160300.0,54.1694,54.2842,54.1633,54.2601,160300.0
2013-05-03 10:55:00,89.77,89.92,89.73,89.87,248700.0,54.2601,54.3507,54.2359,54.3205,248700.0
2013-05-03 11:00:00,89.87,89.89,89.78,89.78,110200.0,54.3205,54.3326,54.2661,54.2661,110200.0
2013-05-03 11:05:00,89.79,89.92,89.77,89.91,117700.0,54.2721,54.3507,54.2601,54.3447,117700.0
2013-05-03 11:10:00,89.91,89.99,89.9,89.94,162400.0,54.3447,54.393,54.3386,54.3628,162400.0
2013-05-03 11:15:00,89.94,89.94,89.8,89.88,101100.0,54.3628,54.3628,54.2782,54.3265,101100.0
2013-05-03 11:20:00,89.87,89.91,89.81,89.82,105700.0,54.3205,54.3447,54.2842,54.2903,105700.0
2013-05-03 11:25:00,89.81,89.89,89.79,89.87,129700.0,54.2842,54.3326,54.2721,54.3205,129700.0
2013-05-03 11:30:00,89.86,89.94,89.85,89.92,141700.0,54.3145,54.3628,54.3084,54.3507,141700.0
2013-05-03 11:35:00,89.93,90.06,89.92,90.01,391400.0,54.3568,54.4353,54.3507,54.4051,391400.0
2013-05-03 11:40:00,90.01,90.04,89.97,89.97,82500.0,54.4051,54.4233,54.3809,54.3809,82500.0
2013-05-03 11:45:00,89.96,89.98,89.89,89.94,134200.0,54.3749,54.387,54.3326,54.3628,134200.0
2013-05-03 11:50:00,89.93,90.02,89.9,90.01,132100.0,54.3568,54.4112,54.3386,54.4051,132100.0
2013-05-03 11:55:00,90.01,90.03,89.9,89.92,269400.0,54.4051,54.4172,54.3386,54.3507,269400.0
2013-05-03 12:00:00,89.92,89.92,89.85,89.89,70500.0,54.3507,54.3507,54.3084,54.3326,70500.0
2013-05-03 12:05:00,89.91,89.93,89.8,89.83,112100.0,54.3447,54.3568,54.2782,54.2963,112100.0
2013-05-03 12:10:00,89.83,89.86,89.8,89.84,93300.0,54.2963,54.3145,54.2782,54.3024,93300.0
2013-05-03 12:15:00,89.84,89.91,89.79,89.89,90900.0,54.3024,54.3447,54.2721,54.3326,90900.0
2013-05-03 12:20:00,89.89,89.91,89.84,89.88,75700.0,54.3326,54.3447,54.3024,54.3265,75700.0
2013-05-03 12:25:00,89.88,89.92,89.86,89.92,46900.0,54.3265,54.3507,54.3145,54.3507,46900.0
2013-05-03 12:30:00,89.93,89.93,89.9,89.91,58400.0,54.3568,54.3568,54.3386,54.3447,58400.0
2013-05-03 12:35:00,89.91,89.92,89.88,89.89,40400.0,54.3447,54.3507,54.3265,54.3326,40400.0
2013-05-03 12:40:00,89.89,89.93,89.88,89.9,43600.0,54.3326,54.3568,54.3265,54.3386,43600.0
2013-05-03 12:45:00,89.9,89.94,89.88,89.92,46100.0,54.3386,54.3628,54.3265,54.3507,46100.0
2013-05-03 12:50:00,89.92,89.95,89.9,89.93,87500.0,54.3507,54.3689,54.3386,54.3568,87500.0
2013-05-03 12:55:00,89.94,89.97,89.92,89.95,62900.0,54.3628,54.3809,54.3507,54.3689,62900.0
2013-05-03 13:00:00,89.95,89.96,89.91,89.93,66300.0,54.3689,54.3749,54.3447,54.3568,66300.0
2013-05-03 13:05:00,89.92,89.92,89.82,89.83,60900.0,54.3507,54.3507,54.2903,54.2963,60900.0
2013-05-03 13:10:00,89.83,89.92,89.83,89.91,95600.0,54.2963,54.3507,54.2963,54.3447,95600.0
2013-05-03 13:15:00,89.91,89.94,89.84,89.84,54200.0,54.3447,54.3628,54.3024,54.3024,54200.0
2013-05-03 13:20:00,89.84,89.95,89.84,89.94,116000.0,54.3024,54.3689,54.3024,54.3628,116000.0
2013-05-03 13:25:00,89.94,89.96,89.87,89.94,71900.0,54.3628,54.3749,54.3205,54.3628,71900.0
2013-05-03 13:30:00,89.93,89.98,89.92,89.95,49700.0,54.3568,54.387,54.3507,54.3689,49700.0
2013-05-03 13:35:00,89.95,89.95,89.91,89.93,30200.0,54.3689,54.3689,54.3447,54.3568,30200.0
2013-05-03 13:40:00,89.93,90.0,89.93,90.0,57300.0,54.3568,54.3991,54.3568,54.3991,57300.0
2013-05-03 13:45:00,89.99,90.04,89.97,90.02,99400.0,54.393,54.4233,54.3809,54.4112,99400.0
2013-05-03 13:50:00,90.02,90.05,90.01,90.03,83700.0,54.4112,54.4293,54.4051,54.4172,83700.0
2013-05-03 13:55:00,90.02,90.05,89.92,90.01,152200.0,54.4112,54.4293,54.3507,54.4051,152200.0
2013-05-03 14:00:00,90.0,90.02,89.95,89.96,109300.0,54.3991,54.4112,54.3689,54.3749,109300.0
2013-05-03 14:05:00,89.96,90.01,89.93,89.99,91500.0,54.3749,54.4051,54.3568,54.393,91500.0
2013-05-03 14:10:00,90.0,90.04,89.96,90.03,84400.0,54.3991,54.4233,54.3749,54.4172,84400.0
2013-05-03 14:15:00,90.02,90.08,90.0,90.08,68800.0,54.4112,54.4474,54.3991,54.4474,68800.0
2013-05-03 14:20:00,90.08,90.09,90.03,90.06,73400.0,54.4474,54.4535,54.4172,54.4353,73400.0
2013-05-03 14:25:00,90.06,90.08,90.02,90.02,57000.0,54.4353,54.4474,54.4112,54.4112,57000.0
2013-05-03 14:30:00,90.02,90.03,89.93,89.93,85400.0,54.4112,54.4172,54.3568,54.3568,85400.0
2013-05-03 14:35:00,89.93,89.95,89.89,89.9,85700.0,54.3568,54.3689,54.3326,54.3386,85700.0
2013-05-03 14:40:00,89.89,89.94,89.86,89.86,52600.0,54.3326,54.3628,54.3145,54.3145,52600.0
2013-05-03 14:45:00,89.85,89.94,89.84,89.92,95700.0,54.3084,54.3628,54.3024,54.3507,95700.0
2013-05-03 14:50:00,89.92,89.95,89.85,89.88,64600.0,54.3507,54.3689,54.3084,54.3265,64600.0
2013-05-03 14:55:00,89.88,89.92,89.87,89.87,37500.0,54.3265,54.3507,54.3205,54.3205,37500.0
2013-05-03 15:00:00,89.87,89.89,89.85,89.89,58900.0,54.3205,54.3326,54.3084,54.3326,58900.0
2013-05-03 15:05:00,89.89,89.92,89.86,89.86,65700.0,54.3326,54.3507,54.3145,54.3145,65700.0
2013-05-03 15:10:00,89.86,89.9,89.85,89.9,44400.0,54.3145,54.3386,54.3084,54.3386,44400.0
2013-05-03 15:15:00,89.89,89.94,89.85,89.93,66800.0,54.3326,54.3628,54.3084,54.3568,66800.0
2013-05-03 15:20:00,89.94,89.95,89.86,89.87,80400.0,54.3628,54.3689,54.3145,54.3205,80400.0
2013-05-03 15:25:00,89.88,89.97,89.86,89.96,68900.0,54.3265,54.3809,54.3145,54.3749,68900.0
2013-05-03 15:30:00,89.95,89.99,89.93,89.94,178600.0,54.3689,54.393,54.3568,54.3628,178600.0
2013-05-03 15:35:00,89.94,90.02,89.94,90.01,242100.0,54.3628,54.4112,54.3628,54.4051,242100.0
2013-05-03 15:40:00,90.01,90.07,90.0,90.06,247800.0,54.4051,54.4414,54.3991,54.4353,247800.0
2013-05-03 15:45:00,90.07,90.19,90.06,90.07,594000.0,54.4414,54.5139,54.4353,54.4414,594000.0
2013-05-03 15:50:00,90.08,90.17,90.08,90.14,479700.0,54.4474,54.5018,54.4474,54.4837,479700.0
2013-05-03 15:55:00,90.14,90.14,89.96,90.01,1006300.0,54.4837,54.4837,54.3749,54.4051,1006300.0
2013-05-06 09:30:00,90.25,90.4,90.01,90.34,415600.0,54.5502,54.6409,54.4051,54.6046,415600.0
2013-05-06 09:35:00,90.35,90.35,90.08,90.15,89500.0,54.6106,54.6106,54.4474,54.4897,89500.0
2013-05-06 09:40:00,90.14,90.22,90.0,90.01,105900.0,54.4837,54.5321,54.3991,54.4051,105900.0
2013-05-06 09:45:00,90.01,90.04,89.93,90.01,116800.0,54.4051,54.4233,54.3568,54.4051,116800.0
2013-05-06 09:50:00,90.02,90.1,90.0,90.06,96400.0,54.4112,54.4595,54.3991,54.4353,96400.0
2013-05-06 09:55:00,90.04,90.08,90.0,90.07,79200.0,54.4233,54.4474,54.3991,54.4414,79200.0
2013-05-06 10:00:00,90.06,90.2,90.06,90.11,167200.0,54.4353,54.52,54.4353,54.4656,167200.0
2013-05-06 10:05:00,90.11,90.22,90.11,90.14,119600.0,54.4656,54.5321,54.4656,54.4837,119600.0
2013-05-06 10:10:00,90.14,90.27,90.13,90.27,117600.0,54.4837,54.5623,54.4777,54.5623,117600.0
2013-05-06 10:15:00,90.26,90.27,90.17,90.18,129100.0,54.5562,54.5623,54.5018,54.5079,129100.0
2013-05-06 10:20:00,90.18,90.18,90.06,90.07,88500.0,54.5079,54.5079,54.4353,54.4414,88500.0
2013-05-06 10:25:00,90.06,90.25,90.04,90.22,157600.0,54.4353,54.5502,54.4233,54.5321,157600.0
2013-05-06 10:30:00,90.23,90.31,90.17,90.3,149700.0,54.5381,54.5865,54.5018,54.5804,149700.0
2013-05-06 10:35:00,90.3,90.32,90.2,90.31,211300.0,54.5804,54.5925,54.52,54.5865,211300.0
2013-05-06 10:40:00,90.32,90.33,90.22,90.26,134800.0,54.5925,54.5985,54.5321,54.5562,134800.0
2013-05-06 10:45:00,90.26,90.28,90.21,90.22,94700.0,54.5562,54.5683,54.526,54.5321,94700.0
2013-05-06 10:50:00,90.22,90.22,90.08,90.14,148800.0,54.5321,54.5321,54.4474,54.4837,148800.0
2013-05-06 10:55:00,90.14,90.29,90.13,90.28,146500.0,54.4837,54.5744,54.4777,54.5683,146500.0
2013-05-06 11:00:00,90.28,90.29,90.2,90.25,229100.0,54.5683,54.5744,54.52,54.5502,229100.0
2013-05-06 11:05:00,90.24,90.29,90.23,90.25,55000.0,54.5441,54.5744,54.5381,54.5502,55000.0
2013-05-06 11:10:00,90.26,90.32,90.23,90.26,76700.0,54.5562,54.5925,54.5381,54.5562,76700.0
2013-05-06 11:15:00,90.27,90.38,90.27,90.34,123900.0,54.5623,54.6288,54.5623,54.6046,123900.0
2013-05-06 11:20:00,90.34,90.35,90.29,90.32,84200.0,54.6046,54.6106,54.5744,54.5925,84200.0
2013-05-06 11:25:00,90.31,90.35,90.25,90.34,76000.0,54.5865,54.6106,54.5502,54.6046,76000.0
2013-05-06 11:30:00,90.34,90.34,90.27,90.33,59100.0,54.6046,54.6046,54.5623,54.5985,59100.0
2013-05-06 11:35:00,90.32,90.43,90.32,90.42,64700.0,54.5925,54.659,54.5925,54.6529,64700.0
2013-05-06 11:40:00,90.43,90.5,90.41,90.48,76300.0,54.659,54.7013,54.6469,54.6892,76300.0
2013-05-06 11:45:00,90.47,90.51,90.46,90.49,69800.0,54.6832,54.7073,54.6771,54.6953,69800.0
2013-05-06 11:50:00,90.49,90.58,90.48,90.58,62700.0,54.6953,54.7497,54.6892,54.7497,62700.0
2013-05-06 11:55:00,90.57,90.59,90.54,90.57,61400.0,54.7436,54.7557,54.7255,54.7436,61400.0
2013-05-06 12:00:00,90.58,90.63,90.57,90.62,64200.0,54.7497,54.7799,54.7436,54.7738,64200.0
2013-05-06 12:05:00,90.63,90.65,90.54,90.58,86700.0,54.7799,54.792,54.7255,54.7497,86700.0
2013-05-06 12:10:00,90.58,90.64,90.56,90.64,68900.0,54.7497,54.7859,54.7376,54.7859,68900.0
2013-05-06 12:15:00,90.63,90.64,90.56,90.6,58400.0,54.7799,54.7859,54.7376,54.7617,58400.0
2013-05-06 12:20:00,90.6,90.65,90.54,90.58,84600.0,54.7617,54.792,54.7255,54.7497,84600.0
2013-05-06 12:25:00,90.58,90.64,90.56,90.56,35800.0,54.7497,54.7859,54.7376,54.7376,35800.0
2013-05-06 12:30:00,90.57,90.59,90.54,90.54,66500.0,54.7436,54.7557,54.7255,54.7255,66500.0
2013-05-06 12:35:00,90.53,90.58,90.53,90.56,52700.0,54.7194,54.7497,54.7194,54.7376,52700.0
2013-05-06 12:40:00,90.57,90.58,90.5,90.55,51900.0,54.7436,54.7497,54.7013,54.7315,51900.0
2013-05-06 12:45:00,90.55,90.59,90.53,90.58,63500.0,54.7315,54.7557,54.7194,54.7497,63500.0
2013-05-06 12:50:00,90.58,90.65,90.56,90.6,86600.0,54.7497,54.792,54.7376,54.7617,86600.0
2013-05-06 12:55:00,90.6,90.61,90.55,90.57,116300.0,54.7617,54.7678,54.7315,54.7436,116300.0
2013-05-06 13:00:00,90.58,90.58,90.53,90.54,59300.0,54.7497,54.7497,54.7194,54.7255,59300.0
2013-05-06 13:05:00,90.54,90.57,90.5,90.51,89100.0,54.7255,54.7436,54.7013,54.7073,89100.0
2013-05-06 13:10:00,90.52,90.53,90.47,90.47,36300.0,54.7134,54.7194,54.6832,54.6832,36300.0
2013-05-06 13:15:00,90.47,90.54,90.47,90.52,80300.0,54.6832,54.7255,54.6832,54.7134,80300.0
2013-05-06 13:20:00,90.51,90.53,90.48,90.51,52500.0,54.7073,54.7194,54.6892,54.7073,52500.0
2013-05-06 13:25:00,90.52,90.53,90.47,90.5,111300.0,54.7134,54.7194,54.6832,54.7013,111300.0
2013-05-06 13:30:00,90.5,90.56,90.49,90.53,82500.0,54.7013,54.7376,54.6953,54.7194,82500.0
2013-05-06 13:35:00,90.52,90.56,90.5,90.5,59900.0,54.7134,54.7376,54.7013,54.7013,59900.0
2013-05-06 13:40:00,90.5,90.57,90.5,90.55,58300.0,54.7013,54.7436,54.7013,54.7315,58300.0
2013-05-06 13:45:00,90.54,90.57,90.53,90.55,48300.0,54.7255,54.7436,54.7194,54.7315,48300.0
2013-05-06 13:50:00,90.56,90.59,90.55,90.58,66100.0,54.7376,54.7557,54.7315,54.7497,66100.0
2013-05-06 13:55:00,90.58,90.61,90.53,90.57,129900.0,54.7497,54.7678,54.7194,54.7436,129900.0
2013-05-06 14:00:00,90.57,90.62,90.55,90.58,68200.0,54.7436,54.7738,54.7315,54.7497,68200.0
2013-05-06 14:05:00,90.57,90.65,90.55,90.64,75500.0,54.7436,54.792,54.7315,54.7859,75500.0
2013-05-06 14:10:00,90.63,90.7,90.62,90.68,108200.0,54.7799,54.8222,54.7738,54.8101,108200.0
2013-05-06 14:15:00,90.68,90.72,90.63,90.64,118600.0,54.8101,54.8343,54.7799,54.7859,118600.0
2013-05-06 14:20:00,90.64,90.69,90.63,90.69,71500.0,54.7859,54.8161,54.7799,54.8161,71500.0
2013-05-06 14:25:00,90.69,90.73,90.68,90.73,79700.0,54.8161,54.8403,54.8101,54.8403,79700.0
2013-05-06 14:30:00,90.73,90.74,90.7,90.7,76100.0,54.8403,54.8464,54.8222,54.8222,76100.0
2013-05-06 14:35:00,90.71,90.72,90.69,90.72,82700.0,54.8282,54.8343,54.8161,54.8343,82700.0
2013-05-06 14:40:00,90.72,90.76,90.71,90.76,227100.0,54.8343,54.8584,54.8282,54.8584,227100.0
2013-05-06 14:45:00,90.75,90.86,90.74,90.85,240200.0,54.8524,54.9189,54.8464,54.9128,240200.0
2013-05-06 14:50:00,90.85,90.88,90.8,90.88,132000.0,54.9128,54.931,54.8826,54.931,132000.0
2013-05-06 14:55:00,90.87,90.88,90.77,90.79,123100.0,54.9249,54.931,54.8645,54.8766,123100.0
2013-05-06 15:00:00,90.79,90.8,90.76,90.78,102100.0,54.8766,54.8826,54.8584,54.8705,102100.0
2013-05-06 15:05:00,90.78,90.78,90.61,90.66,251000.0,54.8705,54.8705,54.7678,54.798,251000.0
2013-05-06 15:10:00,90.65,90.69,90.6,90.61,99700.0,54.792,54.8161,54.7617,54.7678,99700.0
2013-05-06 15:15:00,90.6,90.61,90.53,90.56,89100.0,54.7617,54.7678,54.7194,54.7376,89100.0
2013-05-06 15:20:00,90.57,90.61,90.53,90.54,155500.0,54.7436,54.7678,54.7194,54.7255,155500.0
2013-05-06 15:25:00,90.53,90.61,90.53,90.61,107800.0,54.7194,54.7678,54.7194,54.7678,107800.0
2013-05-06 15:30:00,90.61,90.64,90.59,90.64,90300.0,54.7678,54.7859,54.7557,54.7859,90300.0
2013-05-06 15:35:00,90.64,90.66,90.59,90.62,145400.0,54.7859,54.798,54.7557,54.7738,145400.0
2013-05-06 15:40:00,90.63,90.69,90.62,90.66,150000.0,54.7799,54.8161,54.7738,54.798,150000.0
2013-05-06 15:45:00,90.65,90.65,90.58,90.61,237100.0,54.792,54.792,54.7497,54.7678,237100.0
2013-05-06 15:50:00,90.61,90.62,90.5,90.5,194800.0,54.7678,54.7738,54.7013,54.7013,194800.0
2013-05-06 15:55:00,90.51,90.59,90.49,90.59,316300.0,54.7073,54.7557,54.6953,54.7557,316300.0
2013-05-07 09:30:00,90.62,90.68,90.47,90.62,237600.0,54.7738,54.8101,54.6832,54.7738,237600.0
2013-05-07 09:35:00,90.6,90.87,90.59,90.81,123300.0,54.7617,54.9249,54.7557,54.8887,123300.0
2013-05-07 09:40:00,90.81,90.9,90.78,90.85,129400.0,54.8887,54.9431,54.8705,54.9128,129400.0
2013-05-07 09:45:00,90.85,90.88,90.68,90.7,160300.0,54.9128,54.931,54.8101,54.8222,160300.0
2013-05-07 09:50:00,90.7,90.74,90.66,90.7,115200.0,54.8222,54.8464,54.798,54.8222,115200.0
2013-05-07 09:55:00,90.69,90.76,90.68,90.73,162600.0,54.8161,54.8584,54.8101,54.8403,162600.0
2013-05-07 10:00:00,90.73,90.78,90.71,90.73,126200.0,54.8403,54.8705,54.8282,54.8403,126200.0
2013-05-07 10:05:00,90.72,90.77,90.56,90.56,178900.0,54.8343,54.8645,54.7376,54.7376,178900.0
2013-05-07 10:10:00,90.56,90.59,90.42,90.46,139000.0,54.7376,54.7557,54.6529,54.6771,139000.0
2013-05-07 10:15:00,90.46,90.57,90.42,90.48,116100.0,54.6771,54.7436,54.6529,54.6892,116100.0
2013-05-07 10:20:00,90.49,90.62,90.47,90.58,144900.0,54.6953,54.7738,54.6832,54.7497,144900.0
2013-05-07 10:25:00,90.58,90.66,90.55,90.64,103400.0,54.7497,54.798,54.7315,54.7859,103400.0
2013-05-07 10:30:00,90.63,90.65,90.56,90.57,116400.0,54.7799,54.792,54.7376,54.7436,116400.0
2013-05-07 10:35:00,90.57,90.59,90.52,90.53,120700.0,54.7436,54.7557,54.7134,54.7194,120700.0
2013-05-07 10:40:00,90.54,90.55,90.41,90.49,196700.0,54.7255,54.7315,54.6469,54.6953,196700.0
2013-05-07 10:45:00,90.49,90.59,90.46,90.57,232800.0,54.6953,54.7557,54.6771,54.7436,232800.0
2013-05-07 10:50:00,90.57,90.59,90.53,90.54,56700.0,54.7436,54.7557,54.7194,54.7255,56700.0
2013-05-07 10:55:00,90.55,90.6,90.51,90.51,45700.0,54.7315,54.7617,54.7073,54.7073,45700.0
2013-05-07 11:00:00,90.51,90.62,90.51,90.53,102100.0,54.7073,54.7738,54.7073,54.7194,102100.0
2013-05-07 11:05:00,90.52,90.56,90.49,90.5,122000.0,54.7134,54.7376,54.6953,54.7013,122000.0
2013-05-07 11:10:00,90.5,90.54,90.43,90.45,218500.0,54.7013,54.7255,54.659,54.6711,218500.0
2013-05-07 11:15:00,90.47,90.49,90.36,90.43,91000.0,54.6832,54.6953,54.6167,54.659,91000.0
2013-05-07 11:20:00,90.42,90.43,90.35,90.4,101300.0,54.6529,54.659,54.6106,54.6409,101300.0
2013-05-07 11:25:00,90.39,90.42,90.32,90.35,94600.0,54.6348,54.6529,54.5925,54.6106,94600.0
2013-05-07 11:30:00,90.35,90.37,90.31,90.34,62700.0,54.6106,54.6227,54.5865,54.6046,62700.0
2013-05-07 11:35:00,90.35,90.42,90.29,90.29,80400.0,54.6106,54.6529,54.5744,54.5744,80400.0
2013-05-07 11:40:00,90.29,90.32,90.26,90.27,92800.0,54.5744,54.5925,54.5562,54.5623,92800.0
2013-05-07 11:45:00,90.27,90.29,90.23,90.27,66100.0,54.5623,54.5744,54.5381,54.5623,66100.0
2013-05-07 11:50:00,90.26,90.27,90.15,90.18,109900.0,54.5562,54.5623,54.4897,54.5079,109900.0
2013-05-07 11:55:00,90.19,90.29,90.18,90.23,118800.0,54.5139,54.5744,54.5079,54.5381,118800.0
2013-05-07 12:00:00,90.23,90.37,90.23,90.37,96000.0,54.5381,54.6227,54.5381,54.6227,96000.0
2013-05-07 12:05:00,90.37,90.46,90.36,90.45,51400.0,54.6227,54.6771,54.6167,54.6711,51400.0
2013-05-07 12:10:00,90.45,90.47,90.37,90.4,307600.0,54.6711,54.6832,54.6227,54.6409,307600.0
2013-05-07 12:15:00,90.4,90.43,90.39,90.43,96700.0,54.6409,54.659,54.6348,54.659,96700.0
2013-05-07 12:20:00,90.44,90.55,90.42,90.54,122000.0,54.665,54.7315,54.6529,54.7255,122000.0
2013-05-07 12:25:00,90.53,90.56,90.52,90.53,44100.0,54.7194,54.7376,54.7134,54.7194,44100.0
2013-05-07 12:30:00,90.53,90.53,90.5,90.5,90300.0,54.7194,54.7194,54.7013,54.7013,90300.0
2013-05-07 12:35:00,90.51,90.57,90.48,90.57,51500.0,54.7073,54.7436,54.6892,54.7436,51500.0
2013-05-07 12:40:00,90.57,90.59,90.54,90.56,24000.0,54.7436,54.7557,54.7255,54.7376,24000.0
2013-05-07 12:45:00,90.56,90.61,90.56,90.6,74600.0,54.7376,54.7678,54.7376,54.7617,74600.0
2013-05-07 12:50:00,90.6,90.62,90.59,90.6,71500.0,54.7617,54.7738,54.7557,54.7617,71500.0
2013-05-07 12:55:00,90.61,90.68,90.6,90.64,56600.0,54.7678,54.8101,54.7617,54.7859,56600.0
2013-05-07 13:00:00,90.64,90.65,90.59,90.64,52000.0,54.7859,54.792,54.7557,54.7859,52000.0
2013-05-07 13:05:00,90.64,90.69,90.6,90.69,85500.0,54.7859,54.8161,54.7617,54.8161,85500.0
2013-05-07 13:10:00,90.69,90.73,90.65,90.7,62700.0,54.8161,54.8403,54.792,54.8222,62700.0
2013-05-07 13:15:00,90.71,90.75,90.68,90.74,36700.0,54.8282,54.8524,54.8101,54.8464,36700.0
2013-05-07 13:20:00,90.75,90.79,90.63,90.63,97400.0,54.8524,54.8766,54.7799,54.7799,97400.0
2013-05-07 13:25:00,90.63,90.74,90.63,90.72,45200.0,54.7799,54.8464,54.7799,54.8343,45200.0
2013-05-07 13:30:00,90.72,90.75,90.71,90.74,56500.0,54.8343,54.8524,54.8282,54.8464,56500.0
2013-05-07 13:35:00,90.75,90.79,90.71,90.76,76700.0,54.8524,54.8766,54.8282,54.8584,76700.0
2013-05-07 13:40:00,90.76,90.85,90.76,90.83,66200.0,54.8584,54.9128,54.8584,54.9008,66200.0
2013-05-07 13:45:00,90.82,90.84,90.81,90.84,35900.0,54.8947,54.9068,54.8887,54.9068,35900.0
2013-05-07 13:50:00,90.85,90.85,90.77,90.82,63300.0,54.9128,54.9128,54.8645,54.8947,63300.0
2013-05-07 13:55:00,90.81,90.82,90.77,90.78,72000.0,54.8887,54.8947,54.8645,54.8705,72000.0
2013-05-07 14:00:00,90.78,90.8,90.75,90.8,58600.0,54.8705,54.8826,54.8524,54.8826,58600.0
2013-05-07 14:05:00,90.8,90.82,90.79,90.82,41900.0,54.8826,54.8947,54.8766,54.8947,41900.0
2013-05-07 14:10:00,90.83,90.84,90.79,90.83,60000.0,54.9008,54.9068,54.8766,54.9008,60000.0
2013-05-07 14:15:00,90.84,90.87,90.8,90.81,96300.0,54.9068,54.9249,54.8826,54.8887,96300.0
2013-05-07 14:20:00,90.8,90.84,90.76,90.83,156000.0,54.8826,54.9068,54.8584,54.9008,156000.0
2013-05-07 14:25:00,90.83,90.86,90.81,90.81,81700.0,54.9008,54.9189,54.8887,54.8887,81700.0
2013-05-07 14:30:00,90.8,90.88,90.79,90.86,99100.0,54.8826,54.931,54.8766,54.9189,99100.0
2013-05-07 14:35:00,90.86,90.86,90.8,90.85,49000.0,54.9189,54.9189,54.8826,54.9128,49000.0
2013-05-07 14:40:00,90.85,90.89,90.85,90.89,70200.0,54.9128,54.937,54.9128,54.937,70200.0
2013-05-07 14:45:00,90.89,90.94,90.87,90.93,158200.0,54.937,54.9672,54.9249,54.9612,158200.0
2013-05-07 14:50:00,90.92,90.96,90.9,90.9,131500.0,54.9552,54.9793,54.9431,54.9431,131500.0
2013-05-07 14:55:00,90.9,90.97,90.85,90.93,145500.0,54.9431,54.9854,54.9128,54.9612,145500.0
2013-05-07 15:00:00,90.93,90.98,90.92,90.96,108800.0,54.9612,54.9914,54.9552,54.9793,108800.0
2013-05-07 15:05:00,90.98,90.99,90.96,90.98,90300.0,54.9914,54.9975,54.9793,54.9914,90300.0
2013-05-07 15:10:00,90.98,91.03,90.95,91.02,389100.0,54.9914,55.0216,54.9733,55.0156,389100.0
2013-05-07 15:15:00,91.02,91.04,90.96,91.02,187600.0,55.0156,55.0277,54.9793,55.0156,187600.0
2013-05-07 15:20:00,91.02,91.05,91.01,91.04,121800.0,55.0156,55.0337,55.0096,55.0277,121800.0
2013-05-07 15:25:00,91.03,91.05,91.01,91.03,136800.0,55.0216,55.0337,55.0096,55.0216,136800.0
2013-05-07 15:30:00,91.04,91.05,91.0,91.03,181200.0,55.0277,55.0337,55.0035,55.0216,181200.0
2013-05-07 15:35:00,91.04,91.06,91.0,91.04,223100.0,55.0277,55.0398,55.0035,55.0277,223100.0
2013-05-07 15:40:00,91.04,91.14,91.0,91.09,248600.0,55.0277,55.0881,55.0035,55.0579,248600.0
2013-05-07 15:45:00,91.09,91.1,91.02,91.06,252800.0,55.0579,55.064,55.0156,55.0398,252800.0
2013-05-07 15:50:00,91.06,91.1,91.05,91.09,281400.0,55.0398,55.064,55.0337,55.0579,281400.0
2013-05-07 15:55:00,91.08,91.14,91.04,91.12,459600.0,55.0519,55.0881,55.0277,55.076,459600.0
2013-05-08 09:30:00,91.17,91.22,91.03,91.1,409300.0,55.1063,55.1365,55.0216,55.064,409300.0
2013-05-08 09:35:00,91.1,91.18,91.04,91.14,182000.0,55.064,55.1123,55.0277,55.0881,182000.0
2013-05-08 09:40:00,91.14,91.18,91.06,91.14,148700.0,55.0881,55.1123,55.0398,55.0881,148700.0
2013-05-08 09:45:00,91.14,91.19,91.11,91.15,166000.0,55.0881,55.1184,55.07,55.0942,166000.0
2013-05-08 09:50:00,91.15,91.23,91.14,91.23,122500.0,55.0942,55.1425,55.0881,55.1425,122500.0
2013-05-08 09:55:00,91.23,91.24,91.16,91.19,173500.0,55.1425,55.1486,55.1002,55.1184,173500.0
2013-05-08 10:00:00,91.19,91.27,91.18,91.26,145900.0,55.1184,55.1667,55.1123,55.1607,145900.0
2013-05-08 10:05:00,91.26,91.27,91.15,91.19,245500.0,55.1607,55.1667,55.0942,55.1184,245500.0
2013-05-08 10:10:00,91.2,91.4,91.19,91.35,342000.0,55.1244,55.2453,55.1184,55.2151,342000.0
2013-05-08 10:15:00,91.35,91.43,91.33,91.42,286400.0,55.2151,55.2634,55.203,55.2574,286400.0
2013-05-08 10:20:00,91.42,91.45,91.37,91.45,250200.0,55.2574,55.2755,55.2272,55.2755,250200.0
2013-05-08 10:25:00,91.45,91.56,91.45,91.56,195400.0,55.2755,55.342,55.2755,55.342,195400.0
2013-05-08 10:30:00,91.56,91.56,91.38,91.44,135500.0,55.342,55.342,55.2332,55.2695,135500.0
2013-05-08 10:35:00,91.44,91.55,91.4,91.42,137600.0,55.2695,55.336,55.2453,55.2574,137600.0
2013-05-08 10:40:00,91.41,91.45,91.32,91.33,150800.0,55.2513,55.2755,55.1969,55.203,150800.0
2013-05-08 10:45:00,91.34,91.38,91.29,91.36,128100.0,55.209,55.2332,55.1788,55.2211,128100.0
2013-05-08 10:50:00,91.37,91.43,91.35,91.42,126800.0,55.2272,55.2634,55.2151,55.2574,126800.0
2013-05-08 10:55:00,91.41,91.44,91.36,91.36,142700.0,55.2513,55.2695,55.2211,55.2211,142700.0
2013-05-08 11:00:00,91.36,91.38,91.33,91.34,135500.0,55.2211,55.2332,55.203,55.209,135500.0
2013-05-08 11:05:00,91.34,91.38,91.28,91.38,130600.0,55.209,55.2332,55.1728,55.2332,130600.0
2013-05-08 11:10:00,91.38,91.5,91.38,91.48,127400.0,55.2332,55.3057,55.2332,55.2936,127400.0
2013-05-08 11:15:00,91.48,91.56,91.45,91.53,207300.0,55.2936,55.342,55.2755,55.3239,207300.0
2013-05-08 11:20:00,91.53,91.55,91.44,91.44,128100.0,55.3239,55.336,55.2695,55.2695,128100.0
2013-05-08 11:25:00,91.44,91.45,91.42,91.43,103500.0,55.2695,55.2755,55.2574,55.2634,103500.0
2013-05-08 11:30:00,91.44,91.48,91.42,91.46,92200.0,55.2695,55.2936,55.2574,55.2816,92200.0
2013-05-08 11:35:00,91.46,91.52,91.46,91.52,142800.0,55.2816,55.3178,55.2816,55.3178,142800.0
2013-05-08 11:40:00,91.52,91.57,91.51,91.55,172200.0,55.3178,55.348,55.3118,55.336,172200.0
2013-05-08 11:45:00,91.55,91.59,91.53,91.58,112100.0,55.336,55.3601,55.3239,55.3541,112100.0
2013-05-08 11:50:00,91.58,91.62,91.58,91.59,73300.0,55.3541,55.3783,55.3541,55.3601,73300.0
2013-05-08 11:55:00,91.59,91.63,91.55,91.61,84600.0,55.3601,55.3843,55.336,55.3722,84600.0
2013-05-08 12:00:00,91.6,91.62,91.57,91.6,70700.0,55.3662,55.3783,55.348,55.3662,70700.0
2013-05-08 12:05:00,91.6,91.6,91.53,91.55,77000.0,55.3662,55.3662,55.3239,55.336,77000.0
2013-05-08 12:10:00,91.54,91.55,91.45,91.45,71400.0,55.3299,55.336,55.2755,55.2755,71400.0
2013-05-08 12:15:00,91.45,91.48,91.43,91.44,71800.0,55.2755,55.2936,55.2634,55.2695,71800.0
2013-05-08 12:20:00,91.44,91.5,91.4,91.48,88000.0,55.2695,55.3057,55.2453,55.2936,88000.0
2013-05-08 12:25:00,91.48,91.48,91.42,91.42,78200.0,55.2936,55.2936,55.2574,55.2574,78200.0
2013-05-08 12:30:00,91.42,91.42,91.36,91.39,83100.0,55.2574,55.2574,55.2211,55.2392,83100.0
2013-05-08 12:35:00,91.38,91.43,91.36,91.39,82800.0,55.2332,55.2634,55.2211,55.2392,82800.0
2013-05-08 12:40:00,91.4,91.46,91.39,91.44,67300.0,55.2453,55.2816,55.2392,55.2695,67300.0
2013-05-08 12:45:00,91.44,91.51,91.42,91.48,85700.0,55.2695,55.3118,55.2574,55.2936,85700.0
2013-05-08 12:50:00,91.48,91.48,91.39,91.39,71800.0,55.2936,55.2936,55.2392,55.2392,71800.0
2013-05-08 12:55:00,91.39,91.42,91.35,91.39,82100.0,55.2392,55.2574,55.2151,55.2392,82100.0
2013-05-08 13:00:00,91.4,91.42,91.37,91.39,63400.0,55.2453,55.2574,55.2272,55.2392,63400.0
2013-05-08 13:05:00,91.39,91.4,91.38,91.38,96600.0,55.2392,55.2453,55.2332,55.2332,96600.0
2013-05-08 13:10:00,91.38,91.39,91.31,91.39,112700.0,55.2332,55.2392,55.1909,55.2392,112700.0
2013-05-08 13:15:00,91.38,91.4,91.37,91.39,57100.0,55.2332,55.2453,55.2272,55.2392,57100.0
2013-05-08 13:20:00,91.4,91.43,91.38,91.41,80900.0,55.2453,55.2634,55.2332,55.2513,80900.0
2013-05-08 13:25:00,91.41,91.44,91.4,91.43,49800.0,55.2513,55.2695,55.2453,55.2634,49800.0
2013-05-08 13:30:00,91.43,91.47,91.42,91.46,49000.0,55.2634,55.2876,55.2574,55.2816,49000.0
2013-05-08 13:35:00,91.46,91.47,91.39,91.42,57500.0,55.2816,55.2876,55.2392,55.2574,57500.0
2013-05-08 13:40:00,91.42,91.43,91.37,91.42,50700.0,55.2574,55.2634,55.2272,55.2574,50700.0
2013-05-08 13:45:00,91.42,91.46,91.38,91.39,67600.0,55.2574,55.2816,55.2332,55.2392,67600.0
2013-05-08 13:50:00,91.39,91.45,91.34,91.44,73700.0,55.2392,55.2755,55.209,55.2695,73700.0
2013-05-08 13:55:00,91.44,91.49,91.42,91.48,62000.0,55.2695,55.2997,55.2574,55.2936,62000.0
2013-05-08 14:00:00,91.48,91.54,91.46,91.53,80700.0,55.2936,55.3299,55.2816,55.3239,80700.0
2013-05-08 14:05:00,91.53,91.57,91.46,91.5,82700.0,55.3239,55.348,55.2816,55.3057,82700.0
2013-05-08 14:10:00,91.51,91.53,91.48,91.5,82200.0,55.3118,55.3239,55.2936,55.3057,82200.0
2013-05-08 14:15:00,91.49,91.49,91.43,91.45,144800.0,55.2997,55.2997,55.2634,55.2755,144800.0
2013-05-08 14:20:00,91.45,91.5,91.42,91.43,144000.0,55.2755,55.3057,55.2574,55.2634,144000.0
2013-05-08 14:25:00,91.43,91.43,91.32,91.33,169900.0,55.2634,55.2634,55.1969,55.203,169900.0
2013-05-08 14:30:00,91.34,91.35,91.29,91.29,100200.0,55.209,55.2151,55.1788,55.1788,100200.0
2013-05-08 14:35:00,91.29,91.31,91.16,91.31,266000.0,55.1788,55.1909,55.1002,55.1909,266000.0
2013-05-08 14:40:00,91.31,91.33,91.25,91.3,137400.0,55.1909,55.203,55.1546,55.1848,137400.0
2013-05-08 14:45:00,91.3,91.39,91.29,91.36,145400.0,55.1848,55.2392,55.1788,55.2211,145400.0
2013-05-08 14:50:00,91.35,91.42,91.33,91.37,123900.0,55.2151,55.2574,55.203,55.2272,123900.0
2013-05-08 14:55:00,91.36,91.45,91.34,91.44,67300.0,55.2211,55.2755,55.209,55.2695,67300.0
2013-05-08 15:00:00,91.44,91.47,91.41,91.44,82700.0,55.2695,55.2876,55.2513,55.2695,82700.0
2013-05-08 15:05:00,91.45,91.48,91.42,91.46,62500.0,55.2755,55.2936,55.2574,55.2816,62500.0
2013-05-08 15:10:00,91.46,91.47,91.43,91.45,86600.0,55.2816,55.2876,55.2634,55.2755,86600.0
2013-05-08 15:15:00,91.45,91.51,91.41,91.5,134800.0,55.2755,55.3118,55.2513,55.3057,134800.0
2013-05-08 15:20:00,91.5,91.55,91.48,91.52,118600.0,55.3057,55.336,55.2936,55.3178,118600.0
2013-05-08 15:25:00,91.52,91.65,91.52,91.61,252100.0,55.3178,55.3964,55.3178,55.3722,252100.0
2013-05-08 15:30:00,91.61,91.68,91.59,91.6,147900.0,55.3722,55.4145,55.3601,55.3662,147900.0
2013-05-08 15:35:00,91.6,91.65,91.59,91.65,176400.0,55.3662,55.3964,55.3601,55.3964,176400.0
2013-05-08 15:40:00,91.65,91.71,91.6,91.68,313900.0,55.3964,55.4327,55.3662,55.4145,313900.0
2013-05-08 15:45:00,91.68,91.76,91.66,91.73,701200.0,55.4145,55.4629,55.4024,55.4448,701200.0
2013-05-08 15:50:00,91.73,91.76,91.7,91.72,363600.0,55.4448,55.4629,55.4266,55.4387,363600.0
2013-05-08 15:55:00,91.73,91.85,91.69,91.71,715100.0,55.4448,55.5173,55.4206,55.4327,715100.0
2013-05-09 09:30:00,90.99,91.2,90.98,91.08,199000.0,55.3781,55.5059,55.372,55.4329,199000.0
2013-05-09 09:35:00,91.07,91.07,90.8,90.83,111300.0,55.4268,55.4268,55.2625,55.2807,111300.0
2013-05-09 09:40:00,90.85,91.2,90.8,91.16,87800.0,55.2929,55.5059,55.2625,55.4816,87800.0
2013-05-09 09:45:00,91.16,91.33,91.11,91.12,125600.0,55.4816,55.585,55.4511,55.4572,125600.0
2013-05-09 09:50:00,91.13,91.4,91.09,91.39,90900.0,55.4633,55.6276,55.439,55.6215,90900.0
2013-05-09 09:55:00,91.4,91.43,91.16,91.19,90000.0,55.6276,55.6459,55.4816,55.4998,90000.0
2013-05-09 10:00:00,91.19,91.2,91.11,91.15,104300.0,55.4998,55.5059,55.4511,55.4755,104300.0
2013-05-09 10:05:00,91.15,91.17,90.89,90.9,135800.0,55.4755,55.4876,55.3172,55.3233,135800.0
2013-05-09 10:10:00,90.91,91.12,90.91,91.09,86900.0,55.3294,55.4572,55.3294,55.439,86900.0
2013-05-09 10:15:00,91.08,91.09,90.97,90.97,54100.0,55.4329,55.439,55.3659,55.3659,54100.0
2013-05-09 10:20:00,90.97,91.06,90.96,90.98,113600.0,55.3659,55.4207,55.3598,55.372,113600.0
2013-05-09 10:25:00,90.99,91.1,90.98,91.09,89500.0,55.3781,55.445,55.372,55.439,89500.0
2013-05-09 10:30:00,91.08,91.08,90.96,90.97,157900.0,55.4329,55.4329,55.3598,55.3659,157900.0
2013-05-09 10:35:00,90.97,91.05,90.92,90.99,92400.0,55.3659,55.4146,55.3355,55.3781,92400.0
2013-05-09 10:40:00,91.0,91.09,90.98,91.09,73600.0,55.3842,55.439,55.372,55.439,73600.0
2013-05-09 10:45:00,91.09,91.1,91.0,91.02,82900.0,55.439,55.445,55.3842,55.3964,82900.0
2013-05-09 10:50:00,91.02,91.02,90.86,90.87,172800.0,55.3964,55.3964,55.299,55.3051,172800.0
2013-05-09 10:55:00,90.87,90.93,90.81,90.81,150000.0,55.3051,55.3416,55.2685,55.2685,150000.0
2013-05-09 11:00:00,90.8,90.94,90.78,90.92,138700.0,55.2625,55.3477,55.2503,55.3355,138700.0
2013-05-09 11:05:00,90.92,90.95,90.85,90.95,60900.0,55.3355,55.3538,55.2929,55.3538,60900.0
2013-05-09 11:10:00,90.95,90.98,90.94,90.97,81200.0,55.3538,55.372,55.3477,55.3659,81200.0
2013-05-09 11:15:00,90.98,90.99,90.9,90.92,86700.0,55.372,55.3781,55.3233,55.3355,86700.0
2013-05-09 11:20:00,90.91,90.99,90.89,90.98,133100.0,55.3294,55.3781,55.3172,55.372,133100.0
2013-05-09 11:25:00,90.99,91.11,90.98,91.11,107400.0,55.3781,55.4511,55.372,55.4511,107400.0
2013-05-09 11:30:00,91.11,91.12,91.07,91.1,65900.0,55.4511,55.4572,55.4268,55.445,65900.0
2013-05-09 11:35:00,91.1,91.12,91.06,91.08,54200.0,55.445,55.4572,55.4207,55.4329,54200.0
2013-05-09 11:40:00,91.09,91.17,91.09,91.09,140900.0,55.439,55.4876,55.439,55.439,140900.0
2013-05-09 11:45:00,91.1,91.22,91.08,91.18,141300.0,55.445,55.5181,55.4329,55.4937,141300.0
2013-05-09 11:50:00,91.17,91.2,91.14,91.17,71800.0,55.4876,55.5059,55.4694,55.4876,71800.0
2013-05-09 11:55:00,91.16,91.28,91.15,91.28,143600.0,55.4816,55.5546,55.4755,55.5546,143600.0
2013-05-09 12:00:00,91.28,91.3,91.25,91.28,73600.0,55.5546,55.5668,55.5363,55.5546,73600.0
2013-05-09 12:05:00,91.27,91.29,91.2,91.23,73000.0,55.5485,55.5607,55.5059,55.5242,73000.0
2013-05-09 12:10:00,91.23,91.25,91.18,91.22,154800.0,55.5242,55.5363,55.4937,55.5181,154800.0
2013-05-09 12:15:00,91.22,91.25,91.18,91.21,217200.0,55.5181,55.5363,55.4937,55.512,217200.0
2013-05-09 12:20:00,91.21,91.23,91.16,91.2,69300.0,55.512,55.5242,55.4816,55.5059,69300.0
2013-05-09 12:25:00,91.2,91.21,91.15,91.19,51700.0,55.5059,55.512,55.4755,55.4998,51700.0
2013-05-09 12:30:00,91.19,91.22,91.17,91.22,35800.0,55.4998,55.5181,55.4876,55.5181,35800.0
2013-05-09 12:35:00,91.22,91.28,91.21,91.27,61600.0,55.5181,55.5546,55.512,55.5485,61600.0
2013-05-09 12:40:00,91.27,91.32,91.27,91.31,82100.0,55.5485,55.5789,55.5485,55.5729,82100.0
2013-05-09 12:45:00,91.3,91.32,91.29,91.31,82900.0,55.5668,55.5789,55.5607,55.5729,82900.0
2013-05-09 12:50:00,91.3,91.33,91.3,91.32,45600.0,55.5668,55.585,55.5668,55.5789,45600.0
2013-05-09 12:55:00,91.33,91.45,91.31,91.45,186100.0,55.585,55.6581,55.5729,55.6581,186100.0
2013-05-09 13:00:00,91.44,91.45,91.38,91.44,99200.0,55.652,55.6581,55.6155,55.652,99200.0
2013-05-09 13:05:00,91.44,91.44,91.4,91.41,65300.0,55.652,55.652,55.6276,55.6337,65300.0
2013-05-09 13:10:00,91.4,91.43,91.39,91.41,85500.0,55.6276,55.6459,55.6215,55.6337,85500.0
2013-05-09 13:15:00,91.41,91.44,91.38,91.44,96600.0,55.6337,55.652,55.6155,55.652,96600.0
2013-05-09 13:20:00,91.44,91.44,91.38,91.4,92300.0,55.652,55.652,55.6155,55.6276,92300.0
2013-05-09 13:25:00,91.4,91.42,91.36,91.42,92700.0,55.6276,55.6398,55.6033,55.6398,92700.0
2013-05-09 13:30:00,91.43,91.56,91.41,91.55,119600.0,55.6459,55.725,55.6337,55.7189,119600.0
2013-05-09 13:35:00,91.55,91.56,91.41,91.42,101400.0,55.7189,55.725,55.6337,55.6398,101400.0
2013-05-09 13:40:00,91.42,91.46,91.37,91.45,114700.0,55.6398,55.6641,55.6094,55.6581,114700.0
2013-05-09 13:45:00,91.46,91.5,91.45,91.49,57700.0,55.6641,55.6885,55.6581,55.6824,57700.0
2013-05-09 13:50:00,91.48,91.48,91.35,91.38,82100.0,55.6763,55.6763,55.5972,55.6155,82100.0
2013-05-09 13:55:00,91.37,91.4,91.34,91.36,123300.0,55.6094,55.6276,55.5911,55.6033,123300.0
2013-05-09 14:00:00,91.36,91.37,91.24,91.25,72800.0,55.6033,55.6094,55.5302,55.5363,72800.0
2013-05-09 14:05:00,91.25,91.27,91.21,91.21,91600.0,55.5363,55.5485,55.512,55.512,91600.0
2013-05-09 14:10:00,91.21,91.27,91.17,91.27,93700.0,55.512,55.5485,55.4876,55.5485,93700.0
2013-05-09 14:15:00,91.27,91.27,91.21,91.23,74200.0,55.5485,55.5485,55.512,55.5242,74200.0
2013-05-09 14:20:00,91.24,91.3,91.23,91.25,46700.0,55.5302,55.5668,55.5242,55.5363,46700.0
2013-05-09 14:25:00,91.25,91.34,91.22,91.29,66900.0,55.5363,55.5911,55.5181,55.5607,66900.0
2013-05-09 14:30:00,91.29,91.3,91.24,91.24,59300.0,55.5607,55.5668,55.5302,55.5302,59300.0
2013-05-09 14:35:00,91.24,91.25,91.08,91.12,81800.0,55.5302,55.5363,55.4329,55.4572,81800.0
2013-05-09 14:40:00,91.11,91.12,91.04,91.05,79600.0,55.4511,55.4572,55.4085,55.4146,79600.0
2013-05-09 14:45:00,91.05,91.09,90.98,91.0,100100.0,55.4146,55.439,55.372,55.3842,100100.0
2013-05-09 14:50:00,91.0,91.02,90.88,90.89,123200.0,55.3842,55.3964,55.3111,55.3172,123200.0
2013-05-09 14:55:00,90.89,90.89,90.77,90.84,165900.0,55.3172,55.3172,55.2442,55.2868,165900.0
2013-05-09 15:00:00,90.84,90.96,90.69,90.86,237100.0,55.2868,55.3598,55.1955,55.299,237100.0
2013-05-09 15:05:00,90.85,91.05,90.85,90.97,141500.0,55.2929,55.4146,55.2929,55.3659,141500.0
2013-05-09 15:10:00,90.97,91.04,90.93,90.93,87900.0,55.3659,55.4085,55.3416,55.3416,87900.0
2013-05-09 15:15:00,90.93,90.99,90.84,90.99,130000.0,55.3416,55.3781,55.2868,55.3781,130000.0
2013-05-09 15:20:00,90.98,91.06,90.94,91.06,132000.0,55.372,55.4207,55.3477,55.4207,132000.0
2013-05-09 15:25:00,91.06,91.07,91.01,91.06,103700.0,55.4207,55.4268,55.3903,55.4207,103700.0
2013-05-09 15:30:00,91.06,91.14,91.05,91.06,152500.0,55.4207,55.4694,55.4146,55.4207,152500.0
2013-05-09 15:35:00,91.06,91.09,90.97,90.97,138600.0,55.4207,55.439,55.3659,55.3659,138600.0
2013-05-09 15:40:00,90.98,91.01,90.91,90.91,155200.0,55.372,55.3903,55.3294,55.3294,155200.0
2013-05-09 15:45:00,90.9,90.97,90.85,90.96,303000.0,55.3233,55.3659,55.2929,55.3598,303000.0
2013-05-09 15:50:00,90.96,90.96,90.71,90.78,301200.0,55.3598,55.3598,55.2077,55.2503,301200.0
2013-05-09 15:55:00,90.78,91.04,90.75,91.03,529700.0,55.2503,55.4085,55.232,55.4024,529700.0
2013-05-10 09:30:00,90.87,90.95,90.5,90.63,275200.0,55.3051,55.3538,55.0799,55.159,275200.0
2013-05-10 09:35:00,90.65,90.69,90.48,90.53,100700.0,55.1712,55.1955,55.0677,55.0981,100700.0
2013-05-10 09:40:00,90.53,90.57,90.31,90.4,80500.0,55.0981,55.1225,54.9642,55.019,80500.0
2013-05-10 09:45:00,90.4,90.49,90.39,90.42,140500.0,55.019,55.0738,55.0129,55.0312,140500.0
2013-05-10 09:50:00,90.44,90.44,90.23,90.38,118900.0,55.0434,55.0434,54.9155,55.0068,118900.0
2013-05-10 09:55:00,90.39,90.81,90.31,90.68,228100.0,55.0129,55.2685,54.9642,55.1894,228100.0
2013-05-10 10:00:00,90.7,90.8,90.56,90.58,151200.0,55.2016,55.2625,55.1164,55.1286,151200.0
2013-05-10 10:05:00,90.56,90.72,90.47,90.58,92100.0,55.1164,55.2138,55.0616,55.1286,92100.0
2013-05-10 10:10:00,90.58,90.61,90.46,90.55,110600.0,55.1286,55.1468,55.0555,55.1103,110600.0
2013-05-10 10:15:00,90.55,90.63,90.51,90.56,79400.0,55.1103,55.159,55.086,55.1164,79400.0
2013-05-10 10:20:00,90.56,90.56,90.43,90.43,101400.0,55.1164,55.1164,55.0373,55.0373,101400.0
2013-05-10 10:25:00,90.43,90.49,90.38,90.39,64300.0,55.0373,55.0738,55.0068,55.0129,64300.0
2013-05-10 10:30:00,90.38,90.38,90.14,90.19,134200.0,55.0068,55.0068,54.8608,54.8912,134200.0
2013-05-10 10:35:00,90.19,90.31,90.08,90.29,108500.0,54.8912,54.9642,54.8243,54.9521,108500.0
2013-05-10 10:40:00,90.28,90.38,90.19,90.38,70800.0,54.946,55.0068,54.8912,55.0068,70800.0
2013-05-10 10:45:00,90.38,90.41,90.19,90.27,99300.0,55.0068,55.0251,54.8912,54.9399,99300.0
2013-05-10 10:50:00,90.26,90.29,90.18,90.22,90500.0,54.9338,54.9521,54.8851,54.9095,90500.0
2013-05-10 10:55:00,90.22,90.33,90.2,90.24,86200.0,54.9095,54.9764,54.8973,54.9216,86200.0
2013-05-10 11:00:00,90.23,90.34,90.21,90.21,140100.0,54.9155,54.9825,54.9034,54.9034,140100.0
2013-05-10 11:05:00,90.21,90.29,90.19,90.23,136900.0,54.9034,54.9521,54.8912,54.9155,136900.0
2013-05-10 11:10:00,90.22,90.31,90.18,90.3,78400.0,54.9095,54.9642,54.8851,54.9581,78400.0
2013-05-10 11:15:00,90.31,90.32,90.18,90.24,118400.0,54.9642,54.9703,54.8851,54.9216,118400.0
2013-05-10 11:20:00,90.24,90.24,90.13,90.16,89500.0,54.9216,54.9216,54.8547,54.8729,89500.0
2013-05-10 11:25:00,90.17,90.29,90.16,90.26,91800.0,54.879,54.9521,54.8729,54.9338,91800.0
2013-05-10 11:30:00,90.27,90.29,90.21,90.22,82300.0,54.9399,54.9521,54.9034,54.9095,82300.0
2013-05-10 11:35:00,90.22,90.25,90.2,90.2,77500.0,54.9095,54.9277,54.8973,54.8973,77500.0
2013-05-10 11:40:00,90.19,90.24,90.12,90.17,59900.0,54.8912,54.9216,54.8486,54.879,59900.0
2013-05-10 11:45:00,90.16,90.19,90.02,90.05,97000.0,54.8729,54.8912,54.7877,54.806,97000.0
2013-05-10 11:50:00,90.04,90.05,89.95,89.95,175900.0,54.7999,54.806,54.7451,54.7451,175900.0
2013-05-10 11:55:00,89.97,90.05,89.93,89.94,82900.0,54.7573,54.806,54.733,54.739,82900.0
2013-05-10 12:00:00,89.94,90.01,89.88,89.9,93700.0,54.739,54.7817,54.7025,54.7147,93700.0
2013-05-10 12:05:00,89.89,89.96,89.84,89.86,105000.0,54.7086,54.7512,54.6782,54.6904,105000.0
2013-05-10 12:10:00,89.85,89.98,89.85,89.94,68100.0,54.6843,54.7634,54.6843,54.739,68100.0
2013-05-10 12:15:00,89.94,89.96,89.91,89.93,110100.0,54.739,54.7512,54.7208,54.733,110100.0
2013-05-10 12:20:00,89.93,89.95,89.81,89.84,133100.0,54.733,54.7451,54.6599,54.6782,133100.0
2013-05-10 12:25:00,89.86,89.88,89.82,89.82,97700.0,54.6904,54.7025,54.666,54.666,97700.0
2013-05-10 12:30:00,89.81,89.83,89.79,89.81,126700.0,54.6599,54.6721,54.6478,54.6599,126700.0
2013-05-10 12:35:00,89.82,89.9,89.81,89.85,61700.0,54.666,54.7147,54.6599,54.6843,61700.0
2013-05-10 12:40:00,89.85,89.96,89.85,89.96,61000.0,54.6843,54.7512,54.6843,54.7512,61000.0
2013-05-10 12:45:00,89.95,90.0,89.92,89.95,88000.0,54.7451,54.7756,54.7269,54.7451,88000.0
2013-05-10 12:50:00,89.95,89.98,89.92,89.93,83800.0,54.7451,54.7634,54.7269,54.733,83800.0
2013-05-10 12:55:00,89.93,89.96,89.9,89.92,39900.0,54.733,54.7512,54.7147,54.7269,39900.0
2013-05-10 13:00:00,89.92,89.94,89.88,89.89,49800.0,54.7269,54.739,54.7025,54.7086,49800.0
2013-05-10 13:05:00,89.89,89.94,89.86,89.88,114800.0,54.7086,54.739,54.6904,54.7025,114800.0
2013-05-10 13:10:00,89.87,89.88,89.8,89.85,79500.0,54.6964,54.7025,54.6538,54.6843,79500.0
2013-05-10 13:15:00,89.85,89.89,89.82,89.88,43600.0,54.6843,54.7086,54.666,54.7025,43600.0
2013-05-10 13:20:00,89.87,89.89,89.86,89.89,46700.0,54.6964,54.7086,54.6904,54.7086,46700.0
2013-05-10 13:25:00,89.89,89.97,89.88,89.91,100300.0,54.7086,54.7573,54.7025,54.7208,100300.0
2013-05-10 13:30:00,89.91,89.97,89.9,89.94,67000.0,54.7208,54.7573,54.7147,54.739,67000.0
2013-05-10 13:35:00,89.94,89.96,89.89,89.9,71800.0,54.739,54.7512,54.7086,54.7147,71800.0
2013-05-10 13:40:00,89.91,89.93,89.9,89.91,46100.0,54.7208,54.733,54.7147,54.7208,46100.0
2013-05-10 13:45:00,89.91,89.94,89.89,89.9,41900.0,54.7208,54.739,54.7086,54.7147,41900.0
2013-05-10 13:50:00,89.91,89.96,89.89,89.91,75800.0,54.7208,54.7512,54.7086,54.7208,75800.0
2013-05-10 13:55:00,89.91,89.95,89.87,89.9,47700.0,54.7208,54.7451,54.6964,54.7147,47700.0
2013-05-10 14:00:00,89.9,89.91,89.82,89.9,105900.0,54.7147,54.7208,54.666,54.7147,105900.0
2013-05-10 14:05:00,89.89,89.99,89.84,89.99,93100.0,54.7086,54.7695,54.6782,54.7695,93100.0
2013-05-10 14:10:00,89.99,90.0,89.96,89.98,70200.0,54.7695,54.7756,54.7512,54.7634,70200.0
2013-05-10 14:15:00,89.97,90.0,89.93,89.94,78100.0,54.7573,54.7756,54.733,54.739,78100.0
2013-05-10 14:20:00,89.95,89.95,89.91,89.93,65600.0,54.7451,54.7451,54.7208,54.733,65600.0
2013-05-10 14:25:00,89.93,90.04,89.93,90.04,87500.0,54.733,54.7999,54.733,54.7999,87500.0
2013-05-10 14:30:00,90.03,90.05,89.96,89.96,77800.0,54.7938,54.806,54.7512,54.7512,77800.0
2013-05-10 14:35:00,89.96,89.99,89.93,89.93,79200.0,54.7512,54.7695,54.733,54.733,79200.0
2013-05-10 14:40:00,89.92,89.99,89.92,89.99,59000.0,54.7269,54.7695,54.7269,54.7695,59000.0
2013-05-10 14:45:00,90.0,90.02,89.98,90.02,64300.0,54.7756,54.7877,54.7634,54.7877,64300.0
2013-05-10 14:50:00,90.01,90.05,89.99,90.04,97700.0,54.7817,54.806,54.7695,54.7999,97700.0
2013-05-10 14:55:00,90.04,90.06,89.95,89.97,76600.0,54.7999,54.8121,54.7451,54.7573,76600.0
2013-05-10 15:00:00,89.97,90.0,89.93,89.93,70300.0,54.7573,54.7756,54.733,54.733,70300.0
2013-05-10 15:05:00,89.93,89.98,89.9,89.96,99500.0,54.733,54.7634,54.7147,54.7512,99500.0
2013-05-10 15:10:00,89.97,90.02,89.95,89.97,78100.0,54.7573,54.7877,54.7451,54.7573,78100.0
2013-05-10 15:15:00,89.97,89.98,89.89,89.89,81300.0,54.7573,54.7634,54.7086,54.7086,81300.0
2013-05-10 15:20:00,89.89,89.97,89.88,89.94,110800.0,54.7086,54.7573,54.7025,54.739,110800.0
2013-05-10 15:25:00,89.95,89.96,89.85,89.87,136000.0,54.7451,54.7512,54.6843,54.6964,136000.0
2013-05-10 15:30:00,89.87,89.9,89.85,89.9,96900.0,54.6964,54.7147,54.6843,54.7147,96900.0
2013-05-10 15:35:00,89.89,89.89,89.82,89.84,149800.0,54.7086,54.7086,54.666,54.6782,149800.0
2013-05-10 15:40:00,89.84,89.87,89.81,89.86,250400.0,54.6782,54.6964,54.6599,54.6904,250400.0
2013-05-10 15:45:00,89.86,90.04,89.86,90.01,414500.0,54.6904,54.7999,54.6904,54.7817,414500.0
2013-05-10 15:50:00,90.01,90.05,89.97,90.0,373200.0,54.7817,54.806,54.7573,54.7756,373200.0
2013-05-10 15:55:00,90.01,90.14,89.98,90.07,827500.0,54.7817,54.8608,54.7634,54.8182,827500.0
2013-05-13 09:30:00,89.8,89.89,89.65,89.73,197700.0,54.6538,54.7086,54.5625,54.6112,197700.0
2013-05-13 09:35:00,89.73,89.9,89.54,89.67,237500.0,54.6112,54.7147,54.4956,54.5747,237500.0
2013-05-13 09:40:00,89.67,89.74,89.66,89.68,141300.0,54.5747,54.6173,54.5686,54.5808,141300.0
2013-05-13 09:45:00,89.69,89.74,89.66,89.67,113900.0,54.5869,54.6173,54.5686,54.5747,113900.0
2013-05-13 09:50:00,89.66,89.7,89.52,89.52,167300.0,54.5686,54.593,54.4834,54.4834,167300.0
2013-05-13 09:55:00,89.52,89.58,89.43,89.53,191700.0,54.4834,54.5199,54.4287,54.4895,191700.0
2013-05-13 10:00:00,89.53,89.72,89.51,89.57,143300.0,54.4895,54.6052,54.4773,54.5139,143300.0
2013-05-13 10:05:00,89.56,89.89,89.54,89.83,198500.0,54.5078,54.7086,54.4956,54.6721,198500.0
2013-05-13 10:10:00,89.82,90.0,89.79,89.97,116200.0,54.666,54.7756,54.6478,54.7573,116200.0
2013-05-13 10:15:00,89.98,90.03,89.84,89.97,134600.0,54.7634,54.7938,54.6782,54.7573,134600.0
2013-05-13 10:20:00,89.96,89.98,89.88,89.89,73600.0,54.7512,54.7634,54.7025,54.7086,73600.0
2013-05-13 10:25:00,89.89,90.02,89.88,89.96,130100.0,54.7086,54.7877,54.7025,54.7512,130100.0
2013-05-13 10:30:00,89.95,90.03,89.87,90.01,79200.0,54.7451,54.7938,54.6964,54.7817,79200.0
2013-05-13 10:35:00,90.01,90.11,89.96,90.03,70400.0,54.7817,54.8425,54.7512,54.7938,70400.0
2013-05-13 10:40:00,90.03,90.05,89.86,89.94,110000.0,54.7938,54.806,54.6904,54.739,110000.0
2013-05-13 10:45:00,89.95,90.03,89.87,90.0,223400.0,54.7451,54.7938,54.6964,54.7756,223400.0
2013-05-13 10:50:00,89.99,90.03,89.93,90.01,124500.0,54.7695,54.7938,54.733,54.7817,124500.0
2013-05-13 10:55:00,90.01,90.02,89.95,89.98,86600.0,54.7817,54.7877,54.7451,54.7634,86600.0
2013-05-13 11:00:00,89.97,90.0,89.9,89.92,76000.0,54.7573,54.7756,54.7147,54.7269,76000.0
2013-05-13 11:05:00,89.92,89.95,89.88,89.9,82100.0,54.7269,54.7451,54.7025,54.7147,82100.0
2013-05-13 11:10:00,89.89,89.89,89.83,89.86,142500.0,54.7086,54.7086,54.6721,54.6904,142500.0
2013-05-13 11:15:00,89.86,89.91,89.8,89.85,96900.0,54.6904,54.7208,54.6538,54.6843,96900.0
2013-05-13 11:20:00,89.86,89.95,89.82,89.9,66700.0,54.6904,54.7451,54.666,54.7147,66700.0
2013-05-13 11:25:00,89.9,89.99,89.85,89.95,120900.0,54.7147,54.7695,54.6843,54.7451,120900.0
2013-05-13 11:30:00,89.95,90.02,89.92,89.97,125500.0,54.7451,54.7877,54.7269,54.7573,125500.0
2013-05-13 11:35:00,89.98,89.99,89.93,89.95,170000.0,54.7634,54.7695,54.733,54.7451,170000.0
2013-05-13 11:40:00,89.96,89.97,89.86,89.87,94900.0,54.7512,54.7573,54.6904,54.6964,94900.0
2013-05-13 11:45:00,89.87,89.97,89.86,89.95,112700.0,54.6964,54.7573,54.6904,54.7451,112700.0
2013-05-13 11:50:00,89.95,90.04,89.94,90.02,50600.0,54.7451,54.7999,54.739,54.7877,50600.0
2013-05-13 11:55:00,90.02,90.02,89.98,89.99,40600.0,54.7877,54.7877,54.7634,54.7695,40600.0
2013-05-13 12:00:00,89.99,90.0,89.91,89.92,93100.0,54.7695,54.7756,54.7208,54.7269,93100.0
2013-05-13 12:05:00,89.92,90.01,89.91,90.01,89000.0,54.7269,54.7817,54.7208,54.7817,89000.0
2013-05-13 12:10:00,90.01,90.05,89.98,90.01,64400.0,54.7817,54.806,54.7634,54.7817,64400.0
2013-05-13 12:15:00,90.0,90.02,89.98,90.02,25900.0,54.7756,54.7877,54.7634,54.7877,25900.0
2013-05-13 12:20:00,90.01,90.03,89.95,89.96,76300.0,54.7817,54.7938,54.7451,54.7512,76300.0
2013-05-13 12:25:00,89.95,89.97,89.88,89.89,116500.0,54.7451,54.7573,54.7025,54.7086,116500.0
2013-05-13 12:30:00,89.88,89.91,89.85,89.86,64700.0,54.7025,54.7208,54.6843,54.6904,64700.0
2013-05-13 12:35:00,89.86,89.86,89.76,89.76,118800.0,54.6904,54.6904,54.6295,54.6295,118800.0
2013-05-13 12:40:00,89.77,89.81,89.72,89.76,176800.0,54.6356,54.6599,54.6052,54.6295,176800.0
2013-05-13 12:45:00,89.76,89.78,89.73,89.75,126100.0,54.6295,54.6417,54.6112,54.6234,126100.0
2013-05-13 12:50:00,89.75,89.75,89.68,89.7,94700.0,54.6234,54.6234,54.5808,54.593,94700.0
2013-05-13 12:55:00,89.7,89.76,89.69,89.75,73100.0,54.593,54.6295,54.5869,54.6234,73100.0
2013-05-13 13:00:00,89.75,89.77,89.72,89.76,32900.0,54.6234,54.6356,54.6052,54.6295,32900.0
2013-05-13 13:05:00,89.76,89.85,89.76,89.84,86700.0,54.6295,54.6843,54.6295,54.6782,86700.0
2013-05-13 13:10:00,89.84,89.86,89.79,89.84,67400.0,54.6782,54.6904,54.6478,54.6782,67400.0
2013-05-13 13:15:00,89.84,89.91,89.84,89.91,31800.0,54.6782,54.7208,54.6782,54.7208,31800.0
2013-05-13 13:20:00,89.9,89.91,89.88,89.89,37200.0,54.7147,54.7208,54.7025,54.7086,37200.0
2013-05-13 13:25:00,89.88,89.91,89.83,89.84,40600.0,54.7025,54.7208,54.6721,54.6782,40600.0
2013-05-13 13:30:00,89.84,89.84,89.79,89.81,55800.0,54.6782,54.6782,54.6478,54.6599,55800.0
2013-05-13 13:35:00,89.81,89.84,89.8,89.82,67500.0,54.6599,54.6782,54.6538,54.666,67500.0
2013-05-13 13:40:00,89.82,89.86,89.77,89.78,57900.0,54.666,54.6904,54.6356,54.6417,57900.0
2013-05-13 13:45:00,89.78,89.87,89.78,89.86,49600.0,54.6417,54.6964,54.6417,54.6904,49600.0
2013-05-13 13:50:00,89.86,89.9,89.85,89.9,72400.0,54.6904,54.7147,54.6843,54.7147,72400.0
2013-05-13 13:55:00,89.9,89.92,89.88,89.9,36500.0,54.7147,54.7269,54.7025,54.7147,36500.0
2013-05-13 14:00:00,89.9,89.95,89.84,89.95,70500.0,54.7147,54.7451,54.6782,54.7451,70500.0
2013-05-13 14:05:00,89.94,89.94,89.89,89.89,65700.0,54.739,54.739,54.7086,54.7086,65700.0
2013-05-13 14:10:00,89.89,89.91,89.87,89.9,43000.0,54.7086,54.7208,54.6964,54.7147,43000.0
2013-05-13 14:15:00,89.9,89.95,89.88,89.92,60200.0,54.7147,54.7451,54.7025,54.7269,60200.0
2013-05-13 14:20:00,89.92,89.94,89.9,89.9,60800.0,54.7269,54.739,54.7147,54.7147,60800.0
2013-05-13 14:25:00,89.9,89.93,89.9,89.93,69100.0,54.7147,54.733,54.7147,54.733,69100.0
2013-05-13 14:30:00,89.92,90.02,89.91,90.01,74700.0,54.7269,54.7877,54.7208,54.7817,74700.0
2013-05-13 14:35:00,90.01,90.02,89.98,90.0,53400.0,54.7817,54.7877,54.7634,54.7756,53400.0
2013-05-13 14:40:00,89.99,90.01,89.97,89.99,49500.0,54.7695,54.7817,54.7573,54.7695,49500.0
2013-05-13 14:45:00,89.99,90.01,89.99,90.0,54900.0,54.7695,54.7817,54.7695,54.7756,54900.0
2013-05-13 14:50:00,90.0,90.02,90.0,90.01,46900.0,54.7756,54.7877,54.7756,54.7817,46900.0
2013-05-13 14:55:00,90.01,90.04,90.01,90.03,56100.0,54.7817,54.7999,54.7817,54.7938,56100.0
2013-05-13 15:00:00,90.04,90.05,89.98,90.0,60000.0,54.7999,54.806,54.7634,54.7756,60000.0
2013-05-13 15:05:00,90.0,90.01,89.97,89.97,68000.0,54.7756,54.7817,54.7573,54.7573,68000.0
2013-05-13 15:10:00,89.98,89.98,89.9,89.94,110700.0,54.7634,54.7634,54.7147,54.739,110700.0
2013-05-13 15:15:00,89.94,90.03,89.9,90.01,82300.0,54.739,54.7938,54.7147,54.7817,82300.0
2013-05-13 15:20:00,90.0,90.03,89.98,90.03,73500.0,54.7756,54.7938,54.7634,54.7938,73500.0
2013-05-13 15:25:00,90.03,90.09,90.02,90.08,78100.0,54.7938,54.8303,54.7877,54.8243,78100.0
2013-05-13 15:30:00,90.08,90.1,90.06,90.09,102500.0,54.8243,54.8364,54.8121,54.8303,102500.0
2013-05-13 15:35:00,90.09,90.11,90.08,90.08,129000.0,54.8303,54.8425,54.8243,54.8243,129000.0
2013-05-13 15:40:00,90.09,90.1,90.06,90.09,177500.0,54.8303,54.8364,54.8121,54.8303,177500.0
2013-05-13 15:45:00,90.09,90.11,90.07,90.09,174800.0,54.8303,54.8425,54.8182,54.8303,174800.0
2013-05-13 15:50:00,90.09,90.11,90.05,90.11,283100.0,54.8303,54.8425,54.806,54.8425,283100.0
2013-05-13 15:55:00,90.12,90.14,90.05,90.11,500900.0,54.8486,54.8608,54.806,54.8425,500900.0
2013-05-14 09:30:00,90.22,90.32,90.02,90.26,152000.0,54.9095,54.9703,54.7877,54.9338,152000.0
2013-05-14 09:35:00,90.28,90.61,90.27,90.54,160300.0,54.946,55.1468,54.9399,55.1042,160300.0
2013-05-14 09:40:00,90.55,90.58,90.47,90.5,109400.0,55.1103,55.1286,55.0616,55.0799,109400.0
2013-05-14 09:45:00,90.5,90.53,90.42,90.43,89600.0,55.0799,55.0981,55.0312,55.0373,89600.0
2013-05-14 09:50:00,90.44,90.57,90.44,90.56,75200.0,55.0434,55.1225,55.0434,55.1164,75200.0
2013-05-14 09:55:00,90.56,90.67,90.53,90.64,122400.0,55.1164,55.1833,55.0981,55.1651,122400.0
2013-05-14 10:00:00,90.65,90.69,90.59,90.61,101300.0,55.1712,55.1955,55.1346,55.1468,101300.0
2013-05-14 10:05:00,90.62,90.67,90.56,90.62,122600.0,55.1529,55.1833,55.1164,55.1529,122600.0
2013-05-14 10:10:00,90.62,90.69,90.61,90.67,106900.0,55.1529,55.1955,55.1468,55.1833,106900.0
2013-05-14 10:15:00,90.66,90.74,90.65,90.72,113300.0,55.1773,55.2259,55.1712,55.2138,113300.0
2013-05-14 10:20:00,90.72,90.74,90.67,90.69,104800.0,55.2138,55.2259,55.1833,55.1955,104800.0
2013-05-14 10:25:00,90.69,90.86,90.68,90.86,225900.0,55.1955,55.299,55.1894,55.299,225900.0
2013-05-14 10:30:00,90.85,90.85,90.76,90.81,151400.0,55.2929,55.2929,55.2381,55.2685,151400.0
2013-05-14 10:35:00,90.82,90.89,90.79,90.81,121400.0,55.2746,55.3172,55.2564,55.2685,121400.0
2013-05-14 10:40:00,90.81,90.87,90.71,90.73,123500.0,55.2685,55.3051,55.2077,55.2199,123500.0
2013-05-14 10:45:00,90.74,90.78,90.69,90.71,96400.0,55.2259,55.2503,55.1955,55.2077,96400.0
2013-05-14 10:50:00,90.7,90.86,90.69,90.83,95900.0,55.2016,55.299,55.1955,55.2807,95900.0
2013-05-14 10:55:00,90.82,90.84,90.79,90.83,64700.0,55.2746,55.2868,55.2564,55.2807,64700.0
2013-05-14 11:00:00,90.84,90.85,90.79,90.81,69800.0,55.2868,55.2929,55.2564,55.2685,69800.0
2013-05-14 11:05:00,90.81,90.81,90.72,90.74,49700.0,55.2685,55.2685,55.2138,55.2259,49700.0
2013-05-14 11:10:00,90.73,90.75,90.66,90.69,106200.0,55.2199,55.232,55.1773,55.1955,106200.0
2013-05-14 11:15:00,90.68,90.74,90.65,90.73,104200.0,55.1894,55.2259,55.1712,55.2199,104200.0
2013-05-14 11:20:00,90.73,90.73,90.67,90.7,63600.0,55.2199,55.2199,55.1833,55.2016,63600.0
2013-05-14 11:25:00,90.69,90.77,90.69,90.77,59800.0,55.1955,55.2442,55.1955,55.2442,59800.0
2013-05-14 11:30:00,90.78,90.78,90.71,90.72,99900.0,55.2503,55.2503,55.2077,55.2138,99900.0
2013-05-14 11:35:00,90.72,90.79,90.72,90.76,57100.0,55.2138,55.2564,55.2138,55.2381,57100.0
2013-05-14 11:40:00,90.77,90.79,90.72,90.75,120300.0,55.2442,55.2564,55.2138,55.232,120300.0
2013-05-14 11:45:00,90.74,90.83,90.74,90.75,116700.0,55.2259,55.2807,55.2259,55.232,116700.0
2013-05-14 11:50:00,90.75,90.79,90.72,90.78,60100.0,55.232,55.2564,55.2138,55.2503,60100.0
2013-05-14 11:55:00,90.78,90.8,90.75,90.77,58300.0,55.2503,55.2625,55.232,55.2442,58300.0
2013-05-14 12:00:00,90.76,90.81,90.74,90.8,79700.0,55.2381,55.2685,55.2259,55.2625,79700.0
2013-05-14 12:05:00,90.79,90.82,90.76,90.78,83500.0,55.2564,55.2746,55.2381,55.2503,83500.0
2013-05-14 12:10:00,90.78,90.85,90.75,90.79,95000.0,55.2503,55.2929,55.232,55.2564,95000.0
2013-05-14 12:15:00,90.79,90.87,90.79,90.86,116500.0,55.2564,55.3051,55.2564,55.299,116500.0
2013-05-14 12:20:00,90.87,90.89,90.79,90.8,72100.0,55.3051,55.3172,55.2564,55.2625,72100.0
2013-05-14 12:25:00,90.8,90.81,90.74,90.78,50900.0,55.2625,55.2685,55.2259,55.2503,50900.0
2013-05-14 12:30:00,90.78,90.81,90.76,90.77,40900.0,55.2503,55.2685,55.2381,55.2442,40900.0
2013-05-14 12:35:00,90.78,90.82,90.74,90.78,56200.0,55.2503,55.2746,55.2259,55.2503,56200.0
2013-05-14 12:40:00,90.78,90.81,90.77,90.8,32000.0,55.2503,55.2685,55.2442,55.2625,32000.0
2013-05-14 12:45:00,90.8,90.8,90.71,90.73,59100.0,55.2625,55.2625,55.2077,55.2199,59100.0
2013-05-14 12:50:00,90.74,90.8,90.73,90.75,37900.0,55.2259,55.2625,55.2199,55.232,37900.0
2013-05-14 12:55:00,90.76,90.81,90.75,90.81,35700.0,55.2381,55.2685,55.232,55.2685,35700.0
2013-05-14 13:00:00,90.81,90.84,90.8,90.83,23400.0,55.2685,55.2868,55.2625,55.2807,23400.0
2013-05-14 13:05:00,90.83,90.86,90.81,90.81,31200.0,55.2807,55.299,55.2685,55.2685,31200.0
2013-05-14 13:10:00,90.8,90.82,90.7,90.72,55700.0,55.2625,55.2746,55.2016,55.2138,55700.0
2013-05-14 13:15:00,90.73,90.83,90.72,90.81,48600.0,55.2199,55.2807,55.2138,55.2685,48600.0
2013-05-14 13:20:00,90.82,90.82,90.76,90.79,32700.0,55.2746,55.2746,55.2381,55.2564,32700.0
2013-05-14 13:25:00,90.79,90.83,90.75,90.82,62800.0,55.2564,55.2807,55.232,55.2746,62800.0
2013-05-14 13:30:00,90.82,90.91,90.82,90.88,125500.0,55.2746,55.3294,55.2746,55.3111,125500.0
2013-05-14 13:35:00,90.87,90.89,90.81,90.84,60700.0,55.3051,55.3172,55.2685,55.2868,60700.0
2013-05-14 13:40:00,90.83,90.84,90.72,90.75,59700.0,55.2807,55.2868,55.2138,55.232,59700.0
2013-05-14 13:45:00,90.74,90.78,90.74,90.75,27400.0,55.2259,55.2503,55.2259,55.232,27400.0
2013-05-14 13:50:00,90.75,90.77,90.68,90.7,63200.0,55.232,55.2442,55.1894,55.2016,63200.0
2013-05-14 13:55:00,90.71,90.73,90.67,90.7,32600.0,55.2077,55.2199,55.1833,55.2016,32600.0
2013-05-14 14:00:00,90.7,90.72,90.64,90.65,114900.0,55.2016,55.2138,55.1651,55.1712,114900.0
2013-05-14 14:05:00,90.65,90.76,90.64,90.74,60700.0,55.1712,55.2381,55.1651,55.2259,60700.0
2013-05-14 14:10:00,90.73,90.79,90.72,90.78,63000.0,55.2199,55.2564,55.2138,55.2503,63000.0
2013-05-14 14:15:00,90.78,90.79,90.71,90.73,44800.0,55.2503,55.2564,55.2077,55.2199,44800.0
2013-05-14 14:20:00,90.72,90.72,90.66,90.68,54000.0,55.2138,55.2138,55.1773,55.1894,54000.0
2013-05-14 14:25:00,90.69,90.74,90.65,90.73,114500.0,55.1955,55.2259,55.1712,55.2199,114500.0
2013-05-14 14:30:00,90.74,90.81,90.74,90.75,87500.0,55.2259,55.2685,55.2259,55.232,87500.0
2013-05-14 14:35:00,90.75,90.84,90.74,90.83,110700.0,55.232,55.2868,55.2259,55.2807,110700.0
2013-05-14 14:40:00,90.84,90.85,90.78,90.79,87600.0,55.2868,55.2929,55.2503,55.2564,87600.0
2013-05-14 14:45:00,90.79,90.79,90.74,90.78,52300.0,55.2564,55.2564,55.2259,55.2503,52300.0
2013-05-14 14:50:00,90.78,90.8,90.71,90.75,48200.0,55.2503,55.2625,55.2077,55.232,48200.0
2013-05-14 14:55:00,90.76,90.78,90.75,90.77,46200.0,55.2381,55.2503,55.232,55.2442,46200.0
2013-05-14 15:00:00,90.77,90.88,90.74,90.86,92400.0,55.2442,55.3111,55.2259,55.299,92400.0
2013-05-14 15:05:00,90.86,90.9,90.8,90.9,63000.0,55.299,55.3233,55.2625,55.3233,63000.0
2013-05-14 15:10:00,90.9,90.97,90.84,90.93,133800.0,55.3233,55.3659,55.2868,55.3416,133800.0
2013-05-14 15:15:00,90.94,90.99,90.88,90.98,105300.0,55.3477,55.3781,55.3111,55.372,105300.0
2013-05-14 15:20:00,90.98,91.0,90.94,91.0,104200.0,55.372,55.3842,55.3477,55.3842,104200.0
2013-05-14 15:25:00,91.0,91.0,90.9,90.94,100100.0,55.3842,55.3842,55.3233,55.3477,100100.0
2013-05-14 15:30:00,90.95,91.07,90.95,91.04,204000.0,55.3538,55.4268,55.3538,55.4085,204000.0
2013-05-14 15:35:00,91.05,91.13,91.03,91.1,231200.0,55.4146,55.4633,55.4024,55.445,231200.0
2013-05-14 15:40:00,91.11,91.15,91.05,91.15,170300.0,55.4511,55.4755,55.4146,55.4755,170300.0
2013-05-14 15:45:00,91.14,91.18,91.09,91.18,420000.0,55.4694,55.4937,55.439,55.4937,420000.0
2013-05-14 15:50:00,91.18,91.19,91.09,91.15,235100.0,55.4937,55.4998,55.439,55.4755,235100.0
2013-05-14 15:55:00,91.14,91.16,91.06,91.15,507500.0,55.4694,55.4816,55.4207,55.4755,507500.0
2013-05-15 09:30:00,90.64,90.9,90.59,90.63,194400.0,55.1651,55.3233,55.1346,55.159,194400.0
2013-05-15 09:35:00,90.63,90.7,90.41,90.45,122500.0,55.159,55.2016,55.0251,55.0494,122500.0
2013-05-15 09:40:00,90.45,90.51,90.43,90.47,82800.0,55.0494,55.086,55.0373,55.0616,82800.0
2013-05-15 09:45:00,90.46,90.66,90.43,90.62,120900.0,55.0555,55.1773,55.0373,55.1529,120900.0
2013-05-15 09:50:00,90.61,90.74,90.56,90.6,80400.0,55.1468,55.2259,55.1164,55.1407,80400.0
2013-05-15 09:55:00,90.59,90.81,90.58,90.79,89800.0,55.1346,55.2685,55.1286,55.2564,89800.0
2013-05-15 10:00:00,90.81,90.9,90.75,90.84,98700.0,55.2685,55.3233,55.232,55.2868,98700.0
2013-05-15 10:05:00,90.84,90.85,90.7,90.71,113800.0,55.2868,55.2929,55.2016,55.2077,113800.0
2013-05-15 10:10:00,90.7,90.75,90.62,90.75,115600.0,55.2016,55.232,55.1529,55.232,115600.0
2013-05-15 10:15:00,90.74,90.81,90.73,90.81,104200.0,55.2259,55.2685,55.2199,55.2685,104200.0
2013-05-15 10:20:00,90.81,90.89,90.71,90.74,104700.0,55.2685,55.3172,55.2077,55.2259,104700.0
2013-05-15 10:25:00,90.74,90.85,90.73,90.78,86700.0,55.2259,55.2929,55.2199,55.2503,86700.0
2013-05-15 10:30:00,90.78,90.87,90.67,90.87,86200.0,55.2503,55.3051,55.1833,55.3051,86200.0
2013-05-15 10:35:00,90.87,90.89,90.76,90.77,116800.0,55.3051,55.3172,55.2381,55.2442,116800.0
2013-05-15 10:40:00,90.76,90.76,90.5,90.52,152800.0,55.2381,55.2381,55.0799,55.092,152800.0
2013-05-15 10:45:00,90.53,90.6,90.53,90.55,107500.0,55.0981,55.1407,55.0981,55.1103,107500.0
2013-05-15 10:50:00,90.54,90.61,90.5,90.52,116200.0,55.1042,55.1468,55.0799,55.092,116200.0
2013-05-15 10:55:00,90.52,90.66,90.52,90.63,94100.0,55.092,55.1773,55.092,55.159,94100.0
2013-05-15 11:00:00,90.64,90.9,90.64,90.85,160900.0,55.1651,55.3233,55.1651,55.2929,160900.0
2013-05-15 11:05:00,90.85,90.89,90.78,90.86,127400.0,55.2929,55.3172,55.2503,55.299,127400.0
2013-05-15 11:10:00,90.85,90.87,90.78,90.84,62300.0,55.2929,55.3051,55.2503,55.2868,62300.0
2013-05-15 11:15:00,90.85,90.88,90.79,90.79,125100.0,55.2929,55.3111,55.2564,55.2564,125100.0
2013-05-15 11:20:00,90.79,90.84,90.78,90.83,54300.0,55.2564,55.2868,55.2503,55.2807,54300.0
2013-05-15 11:25:00,90.84,90.85,90.79,90.83,64400.0,55.2868,55.2929,55.2564,55.2807,64400.0
2013-05-15 11:30:00,90.83,90.83,90.76,90.8,91600.0,55.2807,55.2807,55.2381,55.2625,91600.0
2013-05-15 11:35:00,90.8,90.95,90.79,90.94,76700.0,55.2625,55.3538,55.2564,55.3477,76700.0
2013-05-15 11:40:00,90.94,90.96,90.87,90.89,60200.0,55.3477,55.3598,55.3051,55.3172,60200.0
2013-05-15 11:45:00,90.89,90.9,90.86,90.9,48700.0,55.3172,55.3233,55.299,55.3233,48700.0
2013-05-15 11:50:00,90.9,91.03,90.89,90.99,91800.0,55.3233,55.4024,55.3172,55.3781,91800.0
2013-05-15 11:55:00,90.98,91.1,90.98,91.09,78700.0,55.372,55.445,55.372,55.439,78700.0
2013-05-15 12:00:00,91.09,91.13,91.07,91.12,86700.0,55.439,55.4633,55.4268,55.4572,86700.0
2013-05-15 12:05:00,91.12,91.24,91.11,91.21,108000.0,55.4572,55.5302,55.4511,55.512,108000.0
2013-05-15 12:10:00,91.22,91.31,91.21,91.29,114300.0,55.5181,55.5729,55.512,55.5607,114300.0
2013-05-15 12:15:00,91.29,91.3,91.19,91.22,75800.0,55.5607,55.5668,55.4998,55.5181,75800.0
2013-05-15 12:20:00,91.23,91.25,91.11,91.11,62700.0,55.5242,55.5363,55.4511,55.4511,62700.0
2013-05-15 12:25:00,91.11,91.13,91.06,91.09,80500.0,55.4511,55.4633,55.4207,55.439,80500.0
2013-05-15 12:30:00,91.1,91.22,91.1,91.2,59200.0,55.445,55.5181,55.445,55.5059,59200.0
2013-05-15 12:35:00,91.2,91.29,91.2,91.27,75300.0,55.5059,55.5607,55.5059,55.5485,75300.0
2013-05-15 12:40:00,91.26,91.32,91.23,91.27,82500.0,55.5424,55.5789,55.5242,55.5485,82500.0
2013-05-15 12:45:00,91.27,91.31,91.21,91.29,76900.0,55.5485,55.5729,55.512,55.5607,76900.0
2013-05-15 12:50:00,91.29,91.29,91.19,91.23,59300.0,55.5607,55.5607,55.4998,55.5242,59300.0
2013-05-15 12:55:00,91.23,91.25,91.15,91.18,99400.0,55.5242,55.5363,55.4755,55.4937,99400.0
2013-05-15 13:00:00,91.18,91.19,91.11,91.14,55900.0,55.4937,55.4998,55.4511,55.4694,55900.0
2013-05-15 13:05:00,91.14,91.15,91.06,91.07,85300.0,55.4694,55.4755,55.4207,55.4268,85300.0
2013-05-15 13:10:00,91.08,91.15,91.05,91.1,65400.0,55.4329,55.4755,55.4146,55.445,65400.0
2013-05-15 13:15:00,91.11,91.13,91.05,91.08,48600.0,55.4511,55.4633,55.4146,55.4329,48600.0
2013-05-15 13:20:00,91.08,91.11,91.0,91.01,104300.0,55.4329,55.4511,55.3842,55.3903,104300.0
2013-05-15 13:25:00,91.02,91.03,90.99,91.0,85400.0,55.3964,55.4024,55.3781,55.3842,85400.0
2013-05-15 13:30:00,91.01,91.08,91.0,91.07,103700.0,55.3903,55.4329,55.3842,55.4268,103700.0
2013-05-15 13:35:00,91.07,91.13,91.01,91.04,70800.0,55.4268,55.4633,55.3903,55.4085,70800.0
2013-05-15 13:40:00,91.04,91.07,90.95,90.96,54900.0,55.4085,55.4268,55.3538,55.3598,54900.0
2013-05-15 13:45:00,90.96,91.03,90.96,91.03,47000.0,55.3598,55.4024,55.3598,55.4024,47000.0
2013-05-15 13:50:00,91.03,91.05,91.01,91.01,35300.0,55.4024,55.4146,55.3903,55.3903,35300.0
2013-05-15 13:55:00,91.01,91.02,90.9,90.91,69300.0,55.3903,55.3964,55.3233,55.3294,69300.0
2013-05-15 14:00:00,90.9,90.96,90.9,90.9,71800.0,55.3233,55.3598,55.3233,55.3233,71800.0
2013-05-15 14:05:00,90.91,90.95,90.9,90.94,60100.0,55.3294,55.3538,55.3233,55.3477,60100.0
2013-05-15 14:10:00,90.95,90.95,90.87,90.87,76600.0,55.3538,55.3538,55.3051,55.3051,76600.0
2013-05-15 14:15:00,90.87,90.89,90.82,90.86,64900.0,55.3051,55.3172,55.2746,55.299,64900.0
2013-05-15 14:20:00,90.86,90.91,90.8,90.87,79400.0,55.299,55.3294,55.2625,55.3051,79400.0
2013-05-15 14:25:00,90.87,91.03,90.85,91.02,123100.0,55.3051,55.4024,55.2929,55.3964,123100.0
2013-05-15 14:30:00,91.02,91.09,90.98,90.98,81600.0,55.3964,55.439,55.372,55.372,81600.0
2013-05-15 14:35:00,90.98,91.0,90.95,90.95,36900.0,55.372,55.3842,55.3538,55.3538,36900.0
2013-05-15 14:40:00,90.95,91.01,90.85,90.85,78100.0,55.3538,55.3903,55.2929,55.2929,78100.0
2013-05-15 14:45:00,90.86,90.97,90.82,90.97,102700.0,55.299,55.3659,55.2746,55.3659,102700.0
2013-05-15 14:50:00,90.97,90.97,90.82,90.93,93800.0,55.3659,55.3659,55.2746,55.3416,93800.0
2013-05-15 14:55:00,90.92,90.96,90.84,90.92,107000.0,55.3355,55.3598,55.2868,55.3355,107000.0
2013-05-15 15:00:00,90.91,90.91,90.83,90.87,47400.0,55.3294,55.3294,55.2807,55.3051,47400.0
2013-05-15 15:05:00,90.88,91.02,90.87,91.02,115300.0,55.3111,55.3964,55.3051,55.3964,115300.0
2013-05-15 15:10:00,91.03,91.18,91.02,91.1,137200.0,55.4024,55.4937,55.3964,55.445,137200.0
2013-05-15 15:15:00,91.1,91.11,90.97,91.01,100800.0,55.445,55.4511,55.3659,55.3903,100800.0
2013-05-15 15:20:00,91.0,91.06,90.94,91.03,193800.0,55.3842,55.4207,55.3477,55.4024,193800.0
2013-05-15 15:25:00,91.02,91.13,91.0,91.03,109300.0,55.3964,55.4633,55.3842,55.4024,109300.0
2013-05-15 15:30:00,91.05,91.18,91.04,91.16,160200.0,55.4146,55.4937,55.4085,55.4816,160200.0
2013-05-15 15:35:00,91.17,91.28,91.17,91.22,165300.0,55.4876,55.5546,55.4876,55.5181,165300.0
2013-05-15 15:40:00,91.22,91.25,91.15,91.15,186200.0,55.5181,55.5363,55.4755,55.4755,186200.0
2013-05-15 15:45:00,91.16,91.26,91.12,91.19,394100.0,55.4816,55.5424,55.4572,55.4998,394100.0
2013-05-15 15:50:00,91.19,91.22,91.15,91.21,300500.0,55.4998,55.5181,55.4755,55.512,300500.0
2013-05-15 15:55:00,91.22,91.28,91.14,91.23,491100.0,55.5181,55.5546,55.4694,55.5242,491100.0
2013-05-16 09:30:00,90.8,90.99,90.67,90.79,288400.0,55.2625,55.3781,55.1833,55.2564,288400.0
2013-05-16 09:35:00,90.79,90.79,90.64,90.72,176000.0,55.2564,55.2564,55.1651,55.2138,176000.0
2013-05-16 09:40:00,90.7,90.74,90.5,90.52,152500.0,55.2016,55.2259,55.0799,55.092,152500.0
2013-05-16 09:45:00,90.52,90.72,90.52,90.64,215400.0,55.092,55.2138,55.092,55.1651,215400.0
2013-05-16 09:50:00,90.63,90.81,90.62,90.79,113500.0,55.159,55.2685,55.1529,55.2564,113500.0
2013-05-16 09:55:00,90.78,90.81,90.73,90.73,130000.0,55.2503,55.2685,55.2199,55.2199,130000.0
2013-05-16 10:00:00,90.74,90.78,90.58,90.58,215900.0,55.2259,55.2503,55.1286,55.1286,215900.0
2013-05-16 10:05:00,90.59,90.68,90.51,90.58,257400.0,55.1346,55.1894,55.086,55.1286,257400.0
2013-05-16 10:10:00,90.58,90.75,90.58,90.75,172100.0,55.1286,55.232,55.1286,55.232,172100.0
2013-05-16 10:15:00,90.75,90.81,90.68,90.8,150400.0,55.232,55.2685,55.1894,55.2625,150400.0
2013-05-16 10:20:00,90.79,90.88,90.72,90.87,147500.0,55.2564,55.3111,55.2138,55.3051,147500.0
2013-05-16 10:25:00,90.87,90.95,90.83,90.92,227400.0,55.3051,55.3538,55.2807,55.3355,227400.0
2013-05-16 10:30:00,90.91,90.95,90.76,90.84,181000.0,55.3294,55.3538,55.2381,55.2868,181000.0
2013-05-16 10:35:00,90.83,91.0,90.83,90.92,124600.0,55.2807,55.3842,55.2807,55.3355,124600.0
2013-05-16 10:40:00,90.93,90.95,90.81,90.88,110500.0,55.3416,55.3538,55.2685,55.3111,110500.0
2013-05-16 10:45:00,90.88,90.92,90.81,90.92,91500.0,55.3111,55.3355,55.2685,55.3355,91500.0
2013-05-16 10:50:00,90.93,91.0,90.9,90.99,96600.0,55.3416,55.3842,55.3233,55.3781,96600.0
2013-05-16 10:55:00,91.0,91.04,90.94,90.95,118700.0,55.3842,55.4085,55.3477,55.3538,118700.0
2013-05-16 11:00:00,90.96,91.01,90.94,90.99,86000.0,55.3598,55.3903,55.3477,55.3781,86000.0
2013-05-16 11:05:00,91.0,91.03,90.94,90.99,103100.0,55.3842,55.4024,55.3477,55.3781,103100.0
2013-05-16 11:10:00,91.0,91.22,91.0,91.2,114900.0,55.3842,55.5181,55.3842,55.5059,114900.0
2013-05-16 11:15:00,91.2,91.24,91.08,91.1,136200.0,55.5059,55.5302,55.4329,55.445,136200.0
2013-05-16 11:20:00,91.1,91.14,91.05,91.14,65700.0,55.445,55.4694,55.4146,55.4694,65700.0
2013-05-16 11:25:00,91.14,91.17,91.07,91.15,108800.0,55.4694,55.4876,55.4268,55.4755,108800.0
2013-05-16 11:30:00,91.15,91.21,91.13,91.14,114200.0,55.4755,55.512,55.4633,55.4694,114200.0
2013-05-16 11:35:00,91.14,91.17,91.1,91.15,118300.0,55.4694,55.4876,55.445,55.4755,118300.0
2013-05-16 11:40:00,91.16,91.18,91.04,91.05,97300.0,55.4816,55.4937,55.4085,55.4146,97300.0
2013-05-16 11:45:00,91.05,91.08,91.03,91.04,131100.0,55.4146,55.4329,55.4024,55.4085,131100.0
2013-05-16 11:50:00,91.04,91.15,91.01,91.12,56300.0,55.4085,55.4755,55.3903,55.4572,56300.0
2013-05-16 11:55:00,91.12,91.13,91.05,91.06,70000.0,55.4572,55.4633,55.4146,55.4207,70000.0
2013-05-16 12:00:00,91.07,91.08,91.02,91.04,78200.0,55.4268,55.4329,55.3964,55.4085,78200.0
2013-05-16 12:05:00,91.05,91.13,91.05,91.13,52200.0,55.4146,55.4633,55.4146,55.4633,52200.0
2013-05-16 12:10:00,91.13,91.16,91.09,91.16,52900.0,55.4633,55.4816,55.439,55.4816,52900.0
2013-05-16 12:15:00,91.15,91.16,91.11,91.12,45300.0,55.4755,55.4816,55.4511,55.4572,45300.0
2013-05-16 12:20:00,91.12,91.17,91.11,91.16,72400.0,55.4572,55.4876,55.4511,55.4816,72400.0
2013-05-16 12:25:00,91.16,91.19,91.15,91.16,51200.0,55.4816,55.4998,55.4755,55.4816,51200.0
2013-05-16 12:30:00,91.16,91.18,91.15,91.15,64100.0,55.4816,55.4937,55.4755,55.4755,64100.0
2013-05-16 12:35:00,91.15,91.18,91.11,91.13,76200.0,55.4755,55.4937,55.4511,55.4633,76200.0
2013-05-16 12:40:00,91.14,91.15,91.1,91.12,27300.0,55.4694,55.4755,55.445,55.4572,27300.0
2013-05-16 12:45:00,91.13,91.17,91.1,91.15,77900.0,55.4633,55.4876,55.445,55.4755,77900.0
2013-05-16 12:50:00,91.15,91.2,91.13,91.17,60300.0,55.4755,55.5059,55.4633,55.4876,60300.0
2013-05-16 12:55:00,91.15,91.22,91.15,91.22,51800.0,55.4755,55.5181,55.4755,55.5181,51800.0
2013-05-16 13:00:00,91.21,91.22,91.14,91.15,53400.0,55.512,55.5181,55.4694,55.4755,53400.0
2013-05-16 13:05:00,91.15,91.17,91.14,91.15,39000.0,55.4755,55.4876,55.4694,55.4755,39000.0
2013-05-16 13:10:00,91.15,91.17,91.14,91.17,46100.0,55.4755,55.4876,55.4694,55.4876,46100.0
2013-05-16 13:15:00,91.17,91.19,91.14,91.15,57900.0,55.4876,55.4998,55.4694,55.4755,57900.0
2013-05-16 13:20:00,91.16,91.17,91.13,91.16,44800.0,55.4816,55.4876,55.4633,55.4816,44800.0
2013-05-16 13:25:00,91.17,91.22,91.16,91.22,64100.0,55.4876,55.5181,55.4816,55.5181,64100.0
2013-05-16 13:30:00,91.21,91.23,91.17,91.18,86900.0,55.512,55.5242,55.4876,55.4937,86900.0
2013-05-16 13:35:00,91.18,91.2,91.14,91.16,54200.0,55.4937,55.5059,55.4694,55.4816,54200.0
2013-05-16 13:40:00,91.15,91.22,91.15,91.2,74500.0,55.4755,55.5181,55.4755,55.5059,74500.0
2013-05-16 13:45:00,91.21,91.26,91.19,91.19,60100.0,55.512,55.5424,55.4998,55.4998,60100.0
2013-05-16 13:50:00,91.19,91.21,91.12,91.13,89900.0,55.4998,55.512,55.4572,55.4633,89900.0
2013-05-16 13:55:00,91.12,91.14,91.1,91.14,53000.0,55.4572,55.4694,55.445,55.4694,53000.0
2013-05-16 14:00:00,91.14,91.27,91.14,91.26,82100.0,55.4694,55.5485,55.4694,55.5424,82100.0
2013-05-16 14:05:00,91.26,91.27,91.22,91.26,64500.0,55.5424,55.5485,55.5181,55.5424,64500.0
2013-05-16 14:10:00,91.26,91.27,91.22,91.24,79400.0,55.5424,55.5485,55.5181,55.5302,79400.0
2013-05-16 14:15:00,91.25,91.29,91.24,91.25,58100.0,55.5363,55.5607,55.5302,55.5363,58100.0
2013-05-16 14:20:00,91.25,91.27,91.23,91.26,65400.0,55.5363,55.5485,55.5242,55.5424,65400.0
2013-05-16 14:25:00,91.26,91.28,91.22,91.25,103300.0,55.5424,55.5546,55.5181,55.5363,103300.0
2013-05-16 14:30:00,91.26,91.28,91.22,91.24,62500.0,55.5424,55.5546,55.5181,55.5302,62500.0
2013-05-16 14:35:00,91.23,91.24,91.18,91.18,64700.0,55.5242,55.5302,55.4937,55.4937,64700.0
2013-05-16 14:40:00,91.18,91.2,91.01,91.01,137600.0,55.4937,55.5059,55.3903,55.3903,137600.0
2013-05-16 14:45:00,91.02,91.03,90.95,90.96,158800.0,55.3964,55.4024,55.3538,55.3598,158800.0
2013-05-16 14:50:00,90.97,91.0,90.84,90.85,114500.0,55.3659,55.3842,55.2868,55.2929,114500.0
2013-05-16 14:55:00,90.85,90.9,90.82,90.87,151400.0,55.2929,55.3233,55.2746,55.3051,151400.0
2013-05-16 15:00:00,90.88,90.98,90.87,90.98,56300.0,55.3111,55.372,55.3051,55.372,56300.0
2013-05-16 15:05:00,90.97,91.02,90.92,91.02,80800.0,55.3659,55.3964,55.3355,55.3964,80800.0
2013-05-16 15:10:00,91.03,91.03,90.91,90.92,74400.0,55.4024,55.4024,55.3294,55.3355,74400.0
2013-05-16 15:15:00,90.92,90.96,90.77,90.78,110700.0,55.3355,55.3598,55.2442,55.2503,110700.0
2013-05-16 15:20:00,90.77,90.8,90.61,90.7,186900.0,55.2442,55.2625,55.1468,55.2016,186900.0
2013-05-16 15:25:00,90.7,90.78,90.68,90.74,138700.0,55.2016,55.2503,55.1894,55.2259,138700.0
2013-05-16 15:30:00,90.75,90.77,90.69,90.73,119500.0,55.232,55.2442,55.1955,55.2199,119500.0
2013-05-16 15:35:00,90.73,90.78,90.61,90.64,181000.0,55.2199,55.2503,55.1468,55.1651,181000.0
2013-05-16 15:40:00,90.65,90.77,90.63,90.75,172800.0,55.1712,55.2442,55.159,55.232,172800.0
2013-05-16 15:45:00,90.73,90.79,90.57,90.64,254300.0,55.2199,55.2564,55.1225,55.1651,254300.0
2013-05-16 15:50:00,90.64,90.74,90.62,90.65,185200.0,55.1651,55.2259,55.1529,55.1712,185200.0
2013-05-16 15:55:00,90.66,90.81,90.65,90.71,412900.0,55.1773,55.2685,55.1712,55.2077,412900.0
2013-05-17 09:30:00,91.07,91.2,90.53,91.19,1583900.0,55.4268,55.5059,55.0981,55.4998,1583900.0
2013-05-17 09:35:00,91.19,91.28,91.09,91.09,120600.0,55.4998,55.5546,55.439,55.439,120600.0
2013-05-17 09:40:00,91.1,91.11,91.04,91.05,71100.0,55.445,55.4511,55.4085,55.4146,71100.0
2013-05-17 09:45:00,91.05,91.09,90.93,90.94,86300.0,55.4146,55.439,55.3416,55.3477,86300.0
2013-05-17 09:50:00,90.94,91.22,90.9,91.13,93200.0,55.3477,55.5181,55.3233,55.4633,93200.0
2013-05-17 09:55:00,91.14,91.28,91.04,91.28,71000.0,55.4694,55.5546,55.4085,55.5546,71000.0
2013-05-17 10:00:00,91.28,91.38,91.26,91.32,131900.0,55.5546,55.6155,55.5424,55.5789,131900.0
2013-05-17 10:05:00,91.31,91.31,91.22,91.22,94800.0,55.5729,55.5729,55.5181,55.5181,94800.0
2013-05-17 10:10:00,91.23,91.24,91.16,91.22,115000.0,55.5242,55.5302,55.4816,55.5181,115000.0
2013-05-17 10:15:00,91.22,91.22,91.1,91.2,85000.0,55.5181,55.5181,55.445,55.5059,85000.0
2013-05-17 10:20:00,91.21,91.32,91.2,91.3,93100.0,55.512,55.5789,55.5059,55.5668,93100.0
2013-05-17 10:25:00,91.3,91.36,91.22,91.34,76900.0,55.5668,55.6033,55.5181,55.5911,76900.0
2013-05-17 10:30:00,91.35,91.39,91.3,91.32,101200.0,55.5972,55.6215,55.5668,55.5789,101200.0
2013-05-17 10:35:00,91.31,91.36,91.22,91.23,61500.0,55.5729,55.6033,55.5181,55.5242,61500.0
2013-05-17 10:40:00,91.24,91.3,91.21,91.28,106400.0,55.5302,55.5668,55.512,55.5546,106400.0
2013-05-17 10:45:00,91.29,91.29,91.06,91.06,93800.0,55.5607,55.5607,55.4207,55.4207,93800.0
2013-05-17 10:50:00,91.05,91.07,90.99,91.0,94000.0,55.4146,55.4268,55.3781,55.3842,94000.0
2013-05-17 10:55:00,91.0,91.05,90.96,90.96,69400.0,55.3842,55.4146,55.3598,55.3598,69400.0
2013-05-17 11:00:00,90.96,91.02,90.91,90.93,118600.0,55.3598,55.3964,55.3294,55.3416,118600.0
2013-05-17 11:05:00,90.94,90.95,90.83,90.92,193700.0,55.3477,55.3538,55.2807,55.3355,193700.0
2013-05-17 11:10:00,90.92,91.05,90.9,91.04,136900.0,55.3355,55.4146,55.3233,55.4085,136900.0
2013-05-17 11:15:00,91.04,91.05,90.98,91.01,69100.0,55.4085,55.4146,55.372,55.3903,69100.0
2013-05-17 11:20:00,91.01,91.09,90.99,91.09,81200.0,55.3903,55.439,55.3781,55.439,81200.0
2013-05-17 11:25:00,91.09,91.16,91.06,91.09,103600.0,55.439,55.4816,55.4207,55.439,103600.0
2013-05-17 11:30:00,91.09,91.11,91.04,91.04,64300.0,55.439,55.4511,55.4085,55.4085,64300.0
2013-05-17 11:35:00,91.04,91.16,91.04,91.14,73100.0,55.4085,55.4816,55.4085,55.4694,73100.0
2013-05-17 11:40:00,91.16,91.17,91.12,91.14,46900.0,55.4816,55.4876,55.4572,55.4694,46900.0
2013-05-17 11:45:00,91.13,91.17,91.1,91.12,58700.0,55.4633,55.4876,55.445,55.4572,58700.0
2013-05-17 11:50:00,91.12,91.16,91.06,91.07,64100.0,55.4572,55.4816,55.4207,55.4268,64100.0
2013-05-17 11:55:00,91.07,91.12,91.06,91.12,60700.0,55.4268,55.4572,55.4207,55.4572,60700.0
2013-05-17 12:00:00,91.12,91.12,91.01,91.02,65800.0,55.4572,55.4572,55.3903,55.3964,65800.0
2013-05-17 12:05:00,91.03,91.12,91.03,91.11,85300.0,55.4024,55.4572,55.4024,55.4511,85300.0
2013-05-17 12:10:00,91.11,91.18,91.1,91.16,74000.0,55.4511,55.4937,55.445,55.4816,74000.0
2013-05-17 12:15:00,91.17,91.18,91.15,91.16,65700.0,55.4876,55.4937,55.4755,55.4816,65700.0
2013-05-17 12:20:00,91.16,91.17,91.09,91.09,88500.0,55.4816,55.4876,55.439,55.439,88500.0
2013-05-17 12:25:00,91.1,91.1,91.04,91.08,65700.0,55.445,55.445,55.4085,55.4329,65700.0
2013-05-17 12:30:00,91.09,91.13,91.07,91.13,59200.0,55.439,55.4633,55.4268,55.4633,59200.0
2013-05-17 12:35:00,91.11,91.13,91.06,91.07,54400.0,55.4511,55.4633,55.4207,55.4268,54400.0
2013-05-17 12:40:00,91.07,91.12,91.04,91.12,67300.0,55.4268,55.4572,55.4085,55.4572,67300.0
2013-05-17 12:45:00,91.11,91.12,91.04,91.06,66000.0,55.4511,55.4572,55.4085,55.4207,66000.0
2013-05-17 12:50:00,91.06,91.07,91.02,91.06,75300.0,55.4207,55.4268,55.3964,55.4207,75300.0
2013-05-17 12:55:00,91.06,91.1,91.06,91.1,54200.0,55.4207,55.445,55.4207,55.445,54200.0
2013-05-17 13:00:00,91.1,91.15,91.08,91.14,43100.0,55.445,55.4755,55.4329,55.4694,43100.0
2013-05-17 13:05:00,91.13,91.17,91.11,91.17,75000.0,55.4633,55.4876,55.4511,55.4876,75000.0
2013-05-17 13:10:00,91.17,91.18,91.11,91.15,86700.0,55.4876,55.4937,55.4511,55.4755,86700.0
2013-05-17 13:15:00,91.16,91.18,91.13,91.15,47400.0,55.4816,55.4937,55.4633,55.4755,47400.0
2013-05-17 13:20:00,91.15,91.24,91.15,91.23,84900.0,55.4755,55.5302,55.4755,55.5242,84900.0
2013-05-17 13:25:00,91.24,91.25,91.21,91.22,47300.0,55.5302,55.5363,55.512,55.5181,47300.0
2013-05-17 13:30:00,91.23,91.3,91.23,91.29,42900.0,55.5242,55.5668,55.5242,55.5607,42900.0
2013-05-17 13:35:00,91.29,91.34,91.26,91.33,106400.0,55.5607,55.5911,55.5424,55.585,106400.0
2013-05-17 13:40:00,91.32,91.33,91.29,91.3,91600.0,55.5789,55.585,55.5607,55.5668,91600.0
2013-05-17 13:45:00,91.3,91.33,91.28,91.33,82700.0,55.5668,55.585,55.5546,55.585,82700.0
2013-05-17 13:50:00,91.32,91.32,91.28,91.3,54800.0,55.5789,55.5789,55.5546,55.5668,54800.0
2013-05-17 13:55:00,91.3,91.34,91.29,91.3,100700.0,55.5668,55.5911,55.5607,55.5668,100700.0
2013-05-17 14:00:00,91.3,91.35,91.3,91.32,51800.0,55.5668,55.5972,55.5668,55.5789,51800.0
2013-05-17 14:05:00,91.31,91.33,91.29,91.3,59800.0,55.5729,55.585,55.5607,55.5668,59800.0
2013-05-17 14:10:00,91.3,91.35,91.3,91.35,130200.0,55.5668,55.5972,55.5668,55.5972,130200.0
2013-05-17 14:15:00,91.34,91.37,91.3,91.35,59500.0,55.5911,55.6094,55.5668,55.5972,59500.0
2013-05-17 14:20:00,91.34,91.41,91.34,91.4,55800.0,55.5911,55.6337,55.5911,55.6276,55800.0
2013-05-17 14:25:00,91.41,91.5,91.4,91.49,213700.0,55.6337,55.6885,55.6276,55.6824,213700.0
2013-05-17 14:30:00,91.49,91.53,91.48,91.51,105700.0,55.6824,55.7067,55.6763,55.6946,105700.0
2013-05-17 14:35:00,91.52,91.55,91.23,91.54,187400.0,55.7007,55.7189,55.5242,55.7128,187400.0
2013-05-17 14:40:00,91.54,91.54,91.42,91.5,93700.0,55.7128,55.7128,55.6398,55.6885,93700.0
2013-05-17 14:45:00,91.51,91.58,91.46,91.53,146900.0,55.6946,55.7372,55.6641,55.7067,146900.0
2013-05-17 14:50:00,91.53,91.64,91.53,91.59,119800.0,55.7067,55.7737,55.7067,55.7433,119800.0
2013-05-17 14:55:00,91.59,91.69,91.58,91.68,155600.0,55.7433,55.8041,55.7372,55.798,155600.0
2013-05-17 15:00:00,91.69,91.77,91.63,91.71,176900.0,55.8041,55.8528,55.7676,55.8163,176900.0
2013-05-17 15:05:00,91.7,91.77,91.69,91.73,133200.0,55.8102,55.8528,55.8041,55.8285,133200.0
2013-05-17 15:10:00,91.73,91.73,91.6,91.71,148800.0,55.8285,55.8285,55.7494,55.8163,148800.0
2013-05-17 15:15:00,91.7,91.75,91.67,91.75,91900.0,55.8102,55.8406,55.792,55.8406,91900.0
2013-05-17 15:20:00,91.75,91.75,91.66,91.74,160200.0,55.8406,55.8406,55.7859,55.8346,160200.0
2013-05-17 15:25:00,91.74,91.79,91.71,91.78,205200.0,55.8346,55.865,55.8163,55.8589,205200.0
2013-05-17 15:30:00,91.79,91.83,91.73,91.79,296300.0,55.865,55.8893,55.8285,55.865,296300.0
2013-05-17 15:35:00,91.79,91.79,91.7,91.7,189100.0,55.865,55.865,55.8102,55.8102,189100.0
2013-05-17 15:40:00,91.71,91.71,91.57,91.65,288100.0,55.8163,55.8163,55.7311,55.7798,288100.0
2013-05-17 15:45:00,91.65,91.88,91.64,91.8,506200.0,55.7798,55.9198,55.7737,55.8711,506200.0
2013-05-17 15:50:00,91.79,91.8,91.67,91.73,280100.0,55.865,55.8711,55.792,55.8285,280100.0
2013-05-17 15:55:00,91.73,91.75,91.61,91.72,755500.0,55.8285,55.8406,55.7554,55.8224,755500.0
2013-05-20 09:30:00,91.61,91.79,91.46,91.76,363600.0,55.7554,55.865,55.6641,55.8467,363600.0
2013-05-20 09:35:00,91.77,91.97,91.76,91.97,189300.0,55.8528,55.9745,55.8467,55.9745,189300.0
2013-05-20 09:40:00,91.97,92.27,91.96,92.08,522900.0,55.9745,56.1571,55.9685,56.0415,522900.0
2013-05-20 09:45:00,92.06,92.16,92.0,92.05,141700.0,56.0293,56.0902,55.9928,56.0232,141700.0
2013-05-20 09:50:00,92.05,92.22,91.95,92.21,150400.0,56.0232,56.1267,55.9624,56.1206,150400.0
2013-05-20 09:55:00,92.2,92.21,92.01,92.17,129300.0,56.1145,56.1206,55.9989,56.0963,129300.0
2013-05-20 10:00:00,92.16,92.2,92.1,92.13,142300.0,56.0902,56.1145,56.0537,56.0719,142300.0
2013-05-20 10:05:00,92.14,92.36,92.14,92.28,269300.0,56.078,56.2119,56.078,56.1632,269300.0
2013-05-20 10:10:00,92.28,92.28,92.07,92.08,118800.0,56.1632,56.1632,56.0354,56.0415,118800.0
2013-05-20 10:15:00,92.08,92.11,92.01,92.03,142100.0,56.0415,56.0597,55.9989,56.0111,142100.0
2013-05-20 10:20:00,92.04,92.08,92.0,92.05,155200.0,56.0171,56.0415,55.9928,56.0232,155200.0
2013-05-20 10:25:00,92.05,92.15,92.05,92.12,53600.0,56.0232,56.0841,56.0232,56.0658,53600.0
2013-05-20 10:30:00,92.13,92.18,92.1,92.18,92500.0,56.0719,56.1023,56.0537,56.1023,92500.0
2013-05-20 10:35:00,92.18,92.18,92.12,92.15,81100.0,56.1023,56.1023,56.0658,56.0841,81100.0
2013-05-20 10:40:00,92.16,92.33,92.15,92.32,121600.0,56.0902,56.1936,56.0841,56.1876,121600.0
2013-05-20 10:45:00,92.32,92.34,92.27,92.33,130200.0,56.1876,56.1997,56.1571,56.1936,130200.0
2013-05-20 10:50:00,92.34,92.34,92.21,92.28,147800.0,56.1997,56.1997,56.1206,56.1632,147800.0
2013-05-20 10:55:00,92.28,92.32,92.25,92.26,93100.0,56.1632,56.1876,56.145,56.151,93100.0
2013-05-20 11:00:00,92.26,92.42,92.25,92.42,162900.0,56.151,56.2484,56.145,56.2484,162900.0
2013-05-20 11:05:00,92.42,92.48,92.41,92.45,255600.0,56.2484,56.2849,56.2423,56.2667,255600.0
2013-05-20 11:10:00,92.45,92.47,92.37,92.41,144800.0,56.2667,56.2788,56.218,56.2423,144800.0
2013-05-20 11:15:00,92.41,92.45,92.4,92.45,58400.0,56.2423,56.2667,56.2362,56.2667,58400.0
2013-05-20 11:20:00,92.45,92.46,92.39,92.41,77700.0,56.2667,56.2728,56.2302,56.2423,77700.0
2013-05-20 11:25:00,92.4,92.46,92.4,92.44,107700.0,56.2362,56.2728,56.2362,56.2606,107700.0
2013-05-20 11:30:00,92.45,92.5,92.38,92.39,189400.0,56.2667,56.2971,56.2241,56.2302,189400.0
2013-05-20 11:35:00,92.39,92.49,92.39,92.47,88100.0,56.2302,56.291,56.2302,56.2788,88100.0
2013-05-20 11:40:00,92.48,92.5,92.45,92.47,105100.0,56.2849,56.2971,56.2667,56.2788,105100.0
2013-05-20 11:45:00,92.48,92.55,92.45,92.54,135000.0,56.2849,56.3275,56.2667,56.3215,135000.0
2013-05-20 11:50:00,92.55,92.67,92.53,92.66,149000.0,56.3275,56.4006,56.3154,56.3945,149000.0
2013-05-20 11:55:00,92.66,92.67,92.61,92.62,114700.0,56.3945,56.4006,56.3641,56.3701,114700.0
2013-05-20 12:00:00,92.62,92.69,92.59,92.59,181000.0,56.3701,56.4127,56.3519,56.3519,181000.0
2013-05-20 12:05:00,92.6,92.61,92.57,92.59,111600.0,56.358,56.3641,56.3397,56.3519,111600.0
2013-05-20 12:10:00,92.59,92.61,92.55,92.59,107700.0,56.3519,56.3641,56.3275,56.3519,107700.0
2013-05-20 12:15:00,92.6,92.6,92.46,92.48,160700.0,56.358,56.358,56.2728,56.2849,160700.0
2013-05-20 12:20:00,92.47,92.51,92.45,92.49,73100.0,56.2788,56.3032,56.2667,56.291,73100.0
2013-05-20 12:25:00,92.49,92.56,92.49,92.56,75300.0,56.291,56.3336,56.291,56.3336,75300.0
2013-05-20 12:30:00,92.55,92.57,92.45,92.45,100400.0,56.3275,56.3397,56.2667,56.2667,100400.0
2013-05-20 12:35:00,92.46,92.5,92.4,92.44,99900.0,56.2728,56.2971,56.2362,56.2606,99900.0
2013-05-20 12:40:00,92.43,92.53,92.39,92.52,64800.0,56.2545,56.3154,56.2302,56.3093,64800.0
2013-05-20 12:45:00,92.51,92.55,92.5,92.52,73200.0,56.3032,56.3275,56.2971,56.3093,73200.0
2013-05-20 12:50:00,92.53,92.58,92.52,92.58,59700.0,56.3154,56.3458,56.3093,56.3458,59700.0
2013-05-20 12:55:00,92.57,92.57,92.5,92.53,80500.0,56.3397,56.3397,56.2971,56.3154,80500.0
2013-05-20 13:00:00,92.52,92.54,92.45,92.5,61000.0,56.3093,56.3215,56.2667,56.2971,61000.0
2013-05-20 13:05:00,92.5,92.54,92.49,92.54,55200.0,56.2971,56.3215,56.291,56.3215,55200.0
2013-05-20 13:10:00,92.53,92.54,92.46,92.49,72500.0,56.3154,56.3215,56.2728,56.291,72500.0
2013-05-20 13:15:00,92.49,92.55,92.43,92.45,217900.0,56.291,56.3275,56.2545,56.2667,217900.0
2013-05-20 13:20:00,92.45,92.47,92.38,92.44,129000.0,56.2667,56.2788,56.2241,56.2606,129000.0
2013-05-20 13:25:00,92.45,92.51,92.38,92.51,129500.0,56.2667,56.3032,56.2241,56.3032,129500.0
2013-05-20 13:30:00,92.51,92.55,92.49,92.53,84400.0,56.3032,56.3275,56.291,56.3154,84400.0
2013-05-20 13:35:00,92.53,92.56,92.45,92.45,112600.0,56.3154,56.3336,56.2667,56.2667,112600.0
2013-05-20 13:40:00,92.45,92.46,92.27,92.28,166000.0,56.2667,56.2728,56.1571,56.1632,166000.0
2013-05-20 13:45:00,92.27,92.39,92.26,92.39,148100.0,56.1571,56.2302,56.151,56.2302,148100.0
2013-05-20 13:50:00,92.39,92.46,92.35,92.42,112400.0,56.2302,56.2728,56.2058,56.2484,112400.0
2013-05-20 13:55:00,92.42,92.48,92.4,92.48,82700.0,56.2484,56.2849,56.2362,56.2849,82700.0
2013-05-20 14:00:00,92.49,92.49,92.29,92.34,184400.0,56.291,56.291,56.1693,56.1997,184400.0
2013-05-20 14:05:00,92.34,92.47,92.32,92.43,88100.0,56.1997,56.2788,56.1876,56.2545,88100.0
2013-05-20 14:10:00,92.43,92.46,92.39,92.43,55900.0,56.2545,56.2728,56.2302,56.2545,55900.0
2013-05-20 14:15:00,92.43,92.5,92.42,92.46,144400.0,56.2545,56.2971,56.2484,56.2728,144400.0
2013-05-20 14:20:00,92.46,92.6,92.45,92.58,117000.0,56.2728,56.358,56.2667,56.3458,117000.0
2013-05-20 14:25:00,92.58,92.62,92.56,92.57,129100.0,56.3458,56.3701,56.3336,56.3397,129100.0
2013-05-20 14:30:00,92.57,92.6,92.56,92.59,115900.0,56.3397,56.358,56.3336,56.3519,115900.0
2013-05-20 14:35:00,92.59,92.65,92.54,92.57,129100.0,56.3519,56.3884,56.3215,56.3397,129100.0
2013-05-20 14:40:00,92.56,92.57,92.49,92.52,98800.0,56.3336,56.3397,56.291,56.3093,98800.0
2013-05-20 14:45:00,92.52,92.6,92.5,92.59,119000.0,56.3093,56.358,56.2971,56.3519,119000.0
2013-05-20 14:50:00,92.6,92.65,92.55,92.64,113800.0,56.358,56.3884,56.3275,56.3823,113800.0
2013-05-20 14:55:00,92.64,92.64,92.5,92.53,77800.0,56.3823,56.3823,56.2971,56.3154,77800.0
2013-05-20 15:00:00,92.53,92.58,92.53,92.57,74000.0,56.3154,56.3458,56.3154,56.3397,74000.0
2013-05-20 15:05:00,92.56,92.58,92.47,92.58,103300.0,56.3336,56.3458,56.2788,56.3458,103300.0
2013-05-20 15:10:00,92.57,92.58,92.51,92.52,66700.0,56.3397,56.3458,56.3032,56.3093,66700.0
2013-05-20 15:15:00,92.52,92.56,92.5,92.5,112900.0,56.3093,56.3336,56.2971,56.2971,112900.0
2013-05-20 15:20:00,92.5,92.51,92.39,92.43,117000.0,56.2971,56.3032,56.2302,56.2545,117000.0
2013-05-20 15:25:00,92.43,92.55,92.38,92.55,184300.0,56.2545,56.3275,56.2241,56.3275,184300.0
2013-05-20 15:30:00,92.54,92.55,92.46,92.47,254500.0,56.3215,56.3275,56.2728,56.2788,254500.0
2013-05-20 15:35:00,92.48,92.49,92.34,92.34,206800.0,56.2849,56.291,56.1997,56.1997,206800.0
2013-05-20 15:40:00,92.35,92.45,92.34,92.41,178200.0,56.2058,56.2667,56.1997,56.2423,178200.0
2013-05-20 15:45:00,92.41,92.48,92.36,92.45,358500.0,56.2423,56.2849,56.2119,56.2667,358500.0
2013-05-20 15:50:00,92.45,92.5,92.42,92.48,255000.0,56.2667,56.2971,56.2484,56.2849,255000.0
2013-05-20 15:55:00,92.47,92.55,92.45,92.51,480800.0,56.2788,56.3275,56.2667,56.3032,480800.0
2013-05-21 09:30:00,92.67,92.77,92.38,92.65,312300.0,56.4006,56.4614,56.2241,56.3884,312300.0
2013-05-21 09:35:00,92.65,92.67,92.52,92.64,108700.0,56.3884,56.4006,56.3093,56.3823,108700.0
2013-05-21 09:40:00,92.63,92.84,92.62,92.79,251300.0,56.3762,56.504,56.3701,56.4736,251300.0
2013-05-21 09:45:00,92.79,93.01,92.76,93.0,423800.0,56.4736,56.6075,56.4553,56.6014,423800.0
2013-05-21 09:50:00,93.0,93.17,92.98,93.13,310200.0,56.6014,56.7049,56.5892,56.6805,310200.0
2013-05-21 09:55:00,93.13,93.13,92.92,92.94,227900.0,56.6805,56.6805,56.5527,56.5649,227900.0
2013-05-21 10:00:00,92.95,93.22,92.86,93.21,212100.0,56.571,56.7353,56.5162,56.7292,212100.0
2013-05-21 10:05:00,93.21,93.3,93.19,93.27,306800.0,56.7292,56.784,56.7171,56.7657,306800.0
2013-05-21 10:10:00,93.26,93.26,93.11,93.16,368500.0,56.7597,56.7597,56.6684,56.6988,368500.0
2013-05-21 10:15:00,93.15,93.32,93.14,93.32,220900.0,56.6927,56.7962,56.6866,56.7962,220900.0
2013-05-21 10:20:00,93.32,93.32,93.13,93.13,252900.0,56.7962,56.7962,56.6805,56.6805,252900.0
2013-05-21 10:25:00,93.13,93.22,93.1,93.15,327900.0,56.6805,56.7353,56.6623,56.6927,327900.0
2013-05-21 10:30:00,93.15,93.16,92.89,92.89,174400.0,56.6927,56.6988,56.5345,56.5345,174400.0
2013-05-21 10:35:00,92.9,93.14,92.89,93.13,296100.0,56.5406,56.6866,56.5345,56.6805,296100.0
2013-05-21 10:40:00,93.13,93.13,92.96,92.98,120300.0,56.6805,56.6805,56.5771,56.5892,120300.0
2013-05-21 10:45:00,92.98,93.02,92.92,93.01,137300.0,56.5892,56.6136,56.5527,56.6075,137300.0
2013-05-21 10:50:00,93.01,93.07,92.96,92.96,83200.0,56.6075,56.644,56.5771,56.5771,83200.0
2013-05-21 10:55:00,92.96,93.1,92.96,93.04,73200.0,56.5771,56.6623,56.5771,56.6258,73200.0
2013-05-21 11:00:00,93.05,93.1,93.02,93.09,83700.0,56.6318,56.6623,56.6136,56.6562,83700.0
2013-05-21 11:05:00,93.09,93.1,93.04,93.06,93400.0,56.6562,56.6623,56.6258,56.6379,93400.0
2013-05-21 11:10:00,93.06,93.08,92.95,92.97,177000.0,56.6379,56.6501,56.571,56.5832,177000.0
2013-05-21 11:15:00,92.96,93.01,92.92,92.96,132500.0,56.5771,56.6075,56.5527,56.5771,132500.0
2013-05-21 11:20:00,92.96,93.02,92.91,92.93,96400.0,56.5771,56.6136,56.5466,56.5588,96400.0
2013-05-21 11:25:00,92.94,92.96,92.89,92.91,67800.0,56.5649,56.5771,56.5345,56.5466,67800.0
2013-05-21 11:30:00,92.9,93.16,92.89,93.16,201900.0,56.5406,56.6988,56.5345,56.6988,201900.0
2013-05-21 11:35:00,93.17,93.22,93.08,93.14,161500.0,56.7049,56.7353,56.6501,56.6866,161500.0
2013-05-21 11:40:00,93.14,93.2,93.09,93.11,72500.0,56.6866,56.7231,56.6562,56.6684,72500.0
2013-05-21 11:45:00,93.11,93.19,93.09,93.11,85000.0,56.6684,56.7171,56.6562,56.6684,85000.0
2013-05-21 11:50:00,93.11,93.19,93.07,93.07,63300.0,56.6684,56.7171,56.644,56.644,63300.0
2013-05-21 11:55:00,93.08,93.09,93.02,93.07,66100.0,56.6501,56.6562,56.6136,56.644,66100.0
2013-05-21 12:00:00,93.07,93.24,93.07,93.21,131900.0,56.644,56.7475,56.644,56.7292,131900.0
2013-05-21 12:05:00,93.21,93.22,93.14,93.19,76400.0,56.7292,56.7353,56.6866,56.7171,76400.0
2013-05-21 12:10:00,93.18,93.22,93.15,93.2,50300.0,56.711,56.7353,56.6927,56.7231,50300.0
2013-05-21 12:15:00,93.2,93.28,93.2,93.23,84500.0,56.7231,56.7718,56.7231,56.7414,84500.0
2013-05-21 12:20:00,93.24,93.31,93.23,93.31,65900.0,56.7475,56.7901,56.7414,56.7901,65900.0
2013-05-21 12:25:00,93.31,93.34,93.24,93.28,99700.0,56.7901,56.8083,56.7475,56.7718,99700.0
2013-05-21 12:30:00,93.28,93.31,93.2,93.2,49700.0,56.7718,56.7901,56.7231,56.7231,49700.0
2013-05-21 12:35:00,93.2,93.22,93.15,93.17,57500.0,56.7231,56.7353,56.6927,56.7049,57500.0
2013-05-21 12:40:00,93.18,93.25,93.18,93.21,66800.0,56.711,56.7536,56.711,56.7292,66800.0
2013-05-21 12:45:00,93.21,93.21,93.14,93.14,91600.0,56.7292,56.7292,56.6866,56.6866,91600.0
2013-05-21 12:50:00,93.13,93.13,93.06,93.12,68700.0,56.6805,56.6805,56.6379,56.6745,68700.0
2013-05-21 12:55:00,93.12,93.16,93.09,93.11,76100.0,56.6745,56.6988,56.6562,56.6684,76100.0
2013-05-21 13:00:00,93.1,93.17,93.1,93.15,68500.0,56.6623,56.7049,56.6623,56.6927,68500.0
2013-05-21 13:05:00,93.14,93.4,93.14,93.29,165400.0,56.6866,56.8449,56.6866,56.7779,165400.0
2013-05-21 13:10:00,93.29,93.31,93.14,93.19,74600.0,56.7779,56.7901,56.6866,56.7171,74600.0
2013-05-21 13:15:00,93.2,93.29,93.17,93.28,75000.0,56.7231,56.7779,56.7049,56.7718,75000.0
2013-05-21 13:20:00,93.27,93.29,93.16,93.18,62000.0,56.7657,56.7779,56.6988,56.711,62000.0
2013-05-21 13:25:00,93.17,93.21,93.11,93.13,47400.0,56.7049,56.7292,56.6684,56.6805,47400.0
2013-05-21 13:30:00,93.14,93.22,93.13,93.2,55000.0,56.6866,56.7353,56.6805,56.7231,55000.0
2013-05-21 13:35:00,93.21,93.22,93.19,93.19,32000.0,56.7292,56.7353,56.7171,56.7171,32000.0
2013-05-21 13:40:00,93.18,93.2,93.13,93.13,40000.0,56.711,56.7231,56.6805,56.6805,40000.0
2013-05-21 13:45:00,93.13,93.14,93.1,93.11,34400.0,56.6805,56.6866,56.6623,56.6684,34400.0
2013-05-21 13:50:00,93.11,93.21,93.11,93.16,81300.0,56.6684,56.7292,56.6684,56.6988,81300.0
2013-05-21 13:55:00,93.15,93.25,93.14,93.23,47900.0,56.6927,56.7536,56.6866,56.7414,47900.0
2013-05-21 14:00:00,93.22,93.22,93.19,93.22,59100.0,56.7353,56.7353,56.7171,56.7353,59100.0
2013-05-21 14:05:00,93.21,93.23,93.17,93.22,56100.0,56.7292,56.7414,56.7049,56.7353,56100.0
2013-05-21 14:10:00,93.23,93.26,93.22,93.24,48400.0,56.7414,56.7597,56.7353,56.7475,48400.0
2013-05-21 14:15:00,93.25,93.43,93.25,93.39,116300.0,56.7536,56.8631,56.7536,56.8388,116300.0
2013-05-21 14:20:00,93.4,93.41,93.29,93.31,95300.0,56.8449,56.8509,56.7779,56.7901,95300.0
2013-05-21 14:25:00,93.31,93.38,93.29,93.3,134700.0,56.7901,56.8327,56.7779,56.784,134700.0
2013-05-21 14:30:00,93.3,93.32,93.25,93.29,97200.0,56.784,56.7962,56.7536,56.7779,97200.0
2013-05-21 14:35:00,93.29,93.33,93.28,93.33,113300.0,56.7779,56.8023,56.7718,56.8023,113300.0
2013-05-21 14:40:00,93.33,93.33,93.27,93.28,79200.0,56.8023,56.8023,56.7657,56.7718,79200.0
2013-05-21 14:45:00,93.28,93.29,93.21,93.23,92300.0,56.7718,56.7779,56.7292,56.7414,92300.0
2013-05-21 14:50:00,93.23,93.25,93.2,93.21,81100.0,56.7414,56.7536,56.7231,56.7292,81100.0
2013-05-21 14:55:00,93.2,93.27,93.2,93.25,81500.0,56.7231,56.7657,56.7231,56.7536,81500.0
2013-05-21 15:00:00,93.26,93.33,93.25,93.27,118300.0,56.7597,56.8023,56.7536,56.7657,118300.0
2013-05-21 15:05:00,93.28,93.29,93.21,93.24,88200.0,56.7718,56.7779,56.7292,56.7475,88200.0
2013-05-21 15:10:00,93.24,93.32,93.19,93.27,159200.0,56.7475,56.7962,56.7171,56.7657,159200.0
2013-05-21 15:15:00,93.27,93.28,93.18,93.19,168100.0,56.7657,56.7718,56.711,56.7171,168100.0
2013-05-21 15:20:00,93.19,93.21,93.11,93.14,179700.0,56.7171,56.7292,56.6684,56.6866,179700.0
2013-05-21 15:25:00,93.14,93.14,93.09,93.1,148000.0,56.6866,56.6866,56.6562,56.6623,148000.0
2013-05-21 15:30:00,93.1,93.13,93.05,93.09,168600.0,56.6623,56.6805,56.6318,56.6562,168600.0
2013-05-21 15:35:00,93.09,93.11,93.05,93.09,140200.0,56.6562,56.6684,56.6318,56.6562,140200.0
2013-05-21 15:40:00,93.09,93.14,93.0,93.0,253000.0,56.6562,56.6866,56.6014,56.6014,253000.0
2013-05-21 15:45:00,93.0,93.0,92.88,92.93,238600.0,56.6014,56.6014,56.5284,56.5588,238600.0
2013-05-21 15:50:00,92.93,93.0,92.89,92.9,221500.0,56.5588,56.6014,56.5345,56.5406,221500.0
2013-05-21 15:55:00,92.9,92.94,92.78,92.81,541000.0,56.5406,56.5649,56.4675,56.4858,541000.0
2013-05-22 09:30:00,92.72,92.97,92.7,92.72,273400.0,56.431,56.5832,56.4188,56.431,273400.0
2013-05-22 09:35:00,92.75,92.75,92.51,92.63,186200.0,56.4493,56.4493,56.3032,56.3762,186200.0
2013-05-22 09:40:00,92.62,92.82,92.61,92.81,232600.0,56.3701,56.4919,56.3641,56.4858,232600.0
2013-05-22 09:45:00,92.8,92.8,92.58,92.71,137000.0,56.4797,56.4797,56.3458,56.4249,137000.0
2013-05-22 09:50:00,92.71,92.73,92.6,92.62,155900.0,56.4249,56.4371,56.358,56.3701,155900.0
2013-05-22 09:55:00,92.62,92.63,92.46,92.62,150300.0,56.3701,56.3762,56.2728,56.3701,150300.0
2013-05-22 10:00:00,92.62,92.95,92.56,92.91,330000.0,56.3701,56.571,56.3336,56.5466,330000.0
2013-05-22 10:05:00,92.93,93.02,92.88,92.91,271600.0,56.5588,56.6136,56.5284,56.5466,271600.0
2013-05-22 10:10:00,92.92,93.34,92.89,93.29,279700.0,56.5527,56.8083,56.5345,56.7779,279700.0
2013-05-22 10:15:00,93.29,93.32,93.09,93.17,169400.0,56.7779,56.7962,56.6562,56.7049,169400.0
2013-05-22 10:20:00,93.17,93.31,93.16,93.25,144000.0,56.7049,56.7901,56.6988,56.7536,144000.0
2013-05-22 10:25:00,93.27,93.48,93.17,93.46,250200.0,56.7657,56.8936,56.7049,56.8814,250200.0
2013-05-22 10:30:00,93.46,93.5,93.08,93.09,329800.0,56.8814,56.9057,56.6501,56.6562,329800.0
2013-05-22 10:35:00,93.09,93.25,92.7,92.82,437200.0,56.6562,56.7536,56.4188,56.4919,437200.0
2013-05-22 10:40:00,92.82,93.13,92.74,93.07,273000.0,56.4919,56.6805,56.4432,56.644,273000.0
2013-05-22 10:45:00,93.07,93.08,92.78,92.81,232600.0,56.644,56.6501,56.4675,56.4858,232600.0
2013-05-22 10:50:00,92.81,92.88,92.57,92.63,210200.0,56.4858,56.5284,56.3397,56.3762,210200.0
2013-05-22 10:55:00,92.64,92.78,92.45,92.56,299000.0,56.3823,56.4675,56.2667,56.3336,299000.0
2013-05-22 11:00:00,92.56,92.76,92.51,92.72,156600.0,56.3336,56.4553,56.3032,56.431,156600.0
2013-05-22 11:05:00,92.76,92.88,92.68,92.84,125300.0,56.4553,56.5284,56.4067,56.504,125300.0
2013-05-22 11:10:00,92.85,93.06,92.75,93.03,234400.0,56.5101,56.6379,56.4493,56.6197,234400.0
2013-05-22 11:15:00,93.03,93.03,92.78,92.87,136300.0,56.6197,56.6197,56.4675,56.5223,136300.0
2013-05-22 11:20:00,92.87,92.98,92.83,92.83,125500.0,56.5223,56.5892,56.498,56.498,125500.0
2013-05-22 11:25:00,92.83,92.94,92.77,92.93,116100.0,56.498,56.5649,56.4614,56.5588,116100.0
2013-05-22 11:30:00,92.93,93.05,92.86,92.9,134200.0,56.5588,56.6318,56.5162,56.5406,134200.0
2013-05-22 11:35:00,92.91,92.97,92.86,92.9,100400.0,56.5466,56.5832,56.5162,56.5406,100400.0
2013-05-22 11:40:00,92.9,92.96,92.85,92.9,56300.0,56.5406,56.5771,56.5101,56.5406,56300.0
2013-05-22 11:45:00,92.91,93.07,92.89,93.0,191200.0,56.5466,56.644,56.5345,56.6014,191200.0
2013-05-22 11:50:00,93.01,93.02,92.93,92.97,103600.0,56.6075,56.6136,56.5588,56.5832,103600.0
2013-05-22 11:55:00,92.98,93.1,92.98,93.08,207700.0,56.5892,56.6623,56.5892,56.6501,207700.0
2013-05-22 12:00:00,93.08,93.14,93.04,93.13,235800.0,56.6501,56.6866,56.6258,56.6805,235800.0
2013-05-22 12:05:00,93.13,93.17,93.07,93.13,144400.0,56.6805,56.7049,56.644,56.6805,144400.0
2013-05-22 12:10:00,93.12,93.15,93.09,93.14,330500.0,56.6745,56.6927,56.6562,56.6866,330500.0
2013-05-22 12:15:00,93.14,93.25,93.13,93.24,163800.0,56.6866,56.7536,56.6805,56.7475,163800.0
2013-05-22 12:20:00,93.23,93.31,93.23,93.28,163700.0,56.7414,56.7901,56.7414,56.7718,163700.0
2013-05-22 12:25:00,93.27,93.29,93.01,93.09,151100.0,56.7657,56.7779,56.6075,56.6562,151100.0
2013-05-22 12:30:00,93.09,93.1,92.89,92.95,163800.0,56.6562,56.6623,56.5345,56.571,163800.0
2013-05-22 12:35:00,92.94,93.07,92.89,93.07,143200.0,56.5649,56.644,56.5345,56.644,143200.0
2013-05-22 12:40:00,93.06,93.13,93.03,93.13,92200.0,56.6379,56.6805,56.6197,56.6805,92200.0
2013-05-22 12:45:00,93.12,93.13,92.98,92.99,73200.0,56.6745,56.6805,56.5892,56.5953,73200.0
2013-05-22 12:50:00,93.0,93.03,92.94,93.02,144100.0,56.6014,56.6197,56.5649,56.6136,144100.0
2013-05-22 12:55:00,93.02,93.19,93.02,93.19,109900.0,56.6136,56.7171,56.6136,56.7171,109900.0
2013-05-22 13:00:00,93.19,93.2,93.05,93.08,583800.0,56.7171,56.7231,56.6318,56.6501,583800.0
2013-05-22 13:05:00,93.07,93.17,93.07,93.15,1148100.0,56.644,56.7049,56.644,56.6927,1148100.0
2013-05-22 13:10:00,93.16,93.25,93.15,93.18,194500.0,56.6988,56.7536,56.6927,56.711,194500.0
2013-05-22 13:15:00,93.19,93.19,93.02,93.06,94200.0,56.7171,56.7171,56.6136,56.6379,94200.0
2013-05-22 13:20:00,93.07,93.13,93.0,93.1,224600.0,56.644,56.6805,56.6014,56.6623,224600.0
2013-05-22 13:25:00,93.1,93.1,92.92,92.94,130100.0,56.6623,56.6623,56.5527,56.5649,130100.0
2013-05-22 13:30:00,92.93,92.95,92.8,92.87,175400.0,56.5588,56.571,56.4797,56.5223,175400.0
2013-05-22 13:35:00,92.86,92.95,92.77,92.8,109100.0,56.5162,56.571,56.4614,56.4797,109100.0
2013-05-22 13:40:00,92.8,92.87,92.63,92.65,130900.0,56.4797,56.5223,56.3762,56.3884,130900.0
2013-05-22 13:45:00,92.65,92.73,92.51,92.71,136300.0,56.3884,56.4371,56.3032,56.4249,136300.0
2013-05-22 13:50:00,92.72,92.78,92.7,92.73,116000.0,56.431,56.4675,56.4188,56.4371,116000.0
2013-05-22 13:55:00,92.73,92.76,92.7,92.7,88700.0,56.4371,56.4553,56.4188,56.4188,88700.0
2013-05-22 14:00:00,92.7,92.86,92.23,92.23,318600.0,56.4188,56.5162,56.1328,56.1328,318600.0
2013-05-22 14:05:00,92.25,92.51,92.19,92.47,434600.0,56.145,56.3032,56.1084,56.2788,434600.0
2013-05-22 14:10:00,92.47,92.47,92.23,92.33,196000.0,56.2788,56.2788,56.1328,56.1936,196000.0
2013-05-22 14:15:00,92.32,92.43,92.24,92.41,224500.0,56.1876,56.2545,56.1389,56.2423,224500.0
2013-05-22 14:20:00,92.4,92.48,92.3,92.38,137100.0,56.2362,56.2849,56.1754,56.2241,137100.0
2013-05-22 14:25:00,92.37,92.38,92.12,92.17,163200.0,56.218,56.2241,56.0658,56.0963,163200.0
2013-05-22 14:30:00,92.16,92.33,92.13,92.28,183800.0,56.0902,56.1936,56.0719,56.1632,183800.0
2013-05-22 14:35:00,92.28,92.28,91.98,92.07,305300.0,56.1632,56.1632,55.9806,56.0354,305300.0
2013-05-22 14:40:00,92.1,92.15,92.05,92.13,228000.0,56.0537,56.0841,56.0232,56.0719,228000.0
2013-05-22 14:45:00,92.13,92.39,92.11,92.37,161500.0,56.0719,56.2302,56.0597,56.218,161500.0
2013-05-22 14:50:00,92.38,92.39,92.25,92.31,118500.0,56.2241,56.2302,56.145,56.1815,118500.0
2013-05-22 14:55:00,92.31,92.47,92.31,92.44,144200.0,56.1815,56.2788,56.1815,56.2606,144200.0
2013-05-22 15:00:00,92.43,92.43,92.16,92.18,152800.0,56.2545,56.2545,56.0902,56.1023,152800.0
2013-05-22 15:05:00,92.18,92.26,92.11,92.23,221000.0,56.1023,56.151,56.0597,56.1328,221000.0
2013-05-22 15:10:00,92.24,92.33,92.2,92.24,150800.0,56.1389,56.1936,56.1145,56.1389,150800.0
2013-05-22 15:15:00,92.24,92.33,92.14,92.14,296300.0,56.1389,56.1936,56.078,56.078,296300.0
2013-05-22 15:20:00,92.14,92.15,92.03,92.05,184100.0,56.078,56.0841,56.0111,56.0232,184100.0
2013-05-22 15:25:00,92.06,92.08,91.81,91.85,260600.0,56.0293,56.0415,55.8772,55.9015,260600.0
2013-05-22 15:30:00,91.85,92.08,91.84,92.05,336900.0,55.9015,56.0415,55.8954,56.0232,336900.0
2013-05-22 15:35:00,92.05,92.14,91.97,92.02,284300.0,56.0232,56.078,55.9745,56.005,284300.0
2013-05-22 15:40:00,92.02,92.25,91.96,92.17,277100.0,56.005,56.145,55.9685,56.0963,277100.0
2013-05-22 15:45:00,92.18,92.19,92.0,92.04,262600.0,56.1023,56.1084,55.9928,56.0171,262600.0
2013-05-22 15:50:00,92.03,92.2,92.0,92.11,347500.0,56.0111,56.1145,55.9928,56.0597,347500.0
2013-05-22 15:55:00,92.11,92.23,92.01,92.21,671200.0,56.0597,56.1328,55.9989,56.1206,671200.0
2013-05-23 09:30:00,91.56,92.11,91.55,91.96,549900.0,55.725,56.0597,55.7189,55.9685,549900.0
2013-05-23 09:35:00,92.01,92.13,91.76,91.94,209300.0,55.9989,56.0719,55.8467,55.9563,209300.0
2013-05-23 09:40:00,91.95,92.1,91.59,91.6,318900.0,55.9624,56.0537,55.7433,55.7494,318900.0
2013-05-23 09:45:00,91.62,91.73,91.38,91.44,388400.0,55.7615,55.8285,55.6155,55.652,388400.0
2013-05-23 09:50:00,91.44,91.55,91.4,91.53,151800.0,55.652,55.7189,55.6276,55.7067,151800.0
2013-05-23 09:55:00,91.53,91.6,91.43,91.59,143100.0,55.7067,55.7494,55.6459,55.7433,143100.0
2013-05-23 10:00:00,91.59,91.7,91.36,91.61,243400.0,55.7433,55.8102,55.6033,55.7554,243400.0
2013-05-23 10:05:00,91.61,91.76,91.54,91.73,256000.0,55.7554,55.8467,55.7128,55.8285,256000.0
2013-05-23 10:10:00,91.73,92.07,91.72,91.84,333200.0,55.8285,56.0354,55.8224,55.8954,333200.0
2013-05-23 10:15:00,91.85,91.9,91.77,91.87,218100.0,55.9015,55.9319,55.8528,55.9137,218100.0
2013-05-23 10:20:00,91.85,92.0,91.71,91.9,176000.0,55.9015,55.9928,55.8163,55.9319,176000.0
2013-05-23 10:25:00,91.9,92.0,91.72,91.75,147900.0,55.9319,55.9928,55.8224,55.8406,147900.0
2013-05-23 10:30:00,91.76,91.94,91.76,91.93,109800.0,55.8467,55.9563,55.8467,55.9502,109800.0
2013-05-23 10:35:00,91.93,92.0,91.81,91.83,147800.0,55.9502,55.9928,55.8772,55.8893,147800.0
2013-05-23 10:40:00,91.83,91.88,91.68,91.71,161300.0,55.8893,55.9198,55.798,55.8163,161300.0
2013-05-23 10:45:00,91.71,91.74,91.65,91.66,117800.0,55.8163,55.8346,55.7798,55.7859,117800.0
2013-05-23 10:50:00,91.67,91.82,91.65,91.8,142700.0,55.792,55.8832,55.7798,55.8711,142700.0
2013-05-23 10:55:00,91.79,91.8,91.64,91.69,139900.0,55.865,55.8711,55.7737,55.8041,139900.0
2013-05-23 11:00:00,91.69,91.8,91.65,91.8,143800.0,55.8041,55.8711,55.7798,55.8711,143800.0
2013-05-23 11:05:00,91.8,91.96,91.8,91.9,155900.0,55.8711,55.9685,55.8711,55.9319,155900.0
2013-05-23 11:10:00,91.89,92.03,91.88,92.03,139700.0,55.9259,56.0111,55.9198,56.0111,139700.0
2013-05-23 11:15:00,92.02,92.12,91.97,92.07,169100.0,56.005,56.0658,55.9745,56.0354,169100.0
2013-05-23 11:20:00,92.08,92.22,92.08,92.15,165700.0,56.0415,56.1267,56.0415,56.0841,165700.0
2013-05-23 11:25:00,92.15,92.19,92.0,92.04,119700.0,56.0841,56.1084,55.9928,56.0171,119700.0
2013-05-23 11:30:00,92.04,92.07,91.95,91.99,166000.0,56.0171,56.0354,55.9624,55.9867,166000.0
2013-05-23 11:35:00,92.0,92.14,91.98,92.14,117500.0,55.9928,56.078,55.9806,56.078,117500.0
2013-05-23 11:40:00,92.14,92.14,92.03,92.05,103200.0,56.078,56.078,56.0111,56.0232,103200.0
2013-05-23 11:45:00,92.06,92.14,92.06,92.12,66700.0,56.0293,56.078,56.0293,56.0658,66700.0
2013-05-23 11:50:00,92.11,92.14,92.05,92.1,102300.0,56.0597,56.078,56.0232,56.0537,102300.0
2013-05-23 11:55:00,92.11,92.15,92.03,92.1,95000.0,56.0597,56.0841,56.0111,56.0537,95000.0
2013-05-23 12:00:00,92.11,92.19,92.06,92.07,56600.0,56.0597,56.1084,56.0293,56.0354,56600.0
2013-05-23 12:05:00,92.07,92.23,92.06,92.17,83600.0,56.0354,56.1328,56.0293,56.0963,83600.0
2013-05-23 12:10:00,92.17,92.31,92.17,92.3,147300.0,56.0963,56.1815,56.0963,56.1754,147300.0
2013-05-23 12:15:00,92.3,92.32,92.12,92.15,98100.0,56.1754,56.1876,56.0658,56.0841,98100.0
2013-05-23 12:20:00,92.17,92.21,92.08,92.09,121200.0,56.0963,56.1206,56.0415,56.0476,121200.0
2013-05-23 12:25:00,92.1,92.13,92.01,92.02,69500.0,56.0537,56.0719,55.9989,56.005,69500.0
2013-05-23 12:30:00,92.02,92.05,91.93,91.93,130800.0,56.005,56.0232,55.9502,55.9502,130800.0
2013-05-23 12:35:00,91.92,91.95,91.83,91.87,119500.0,55.9441,55.9624,55.8893,55.9137,119500.0
2013-05-23 12:40:00,91.87,91.89,91.81,91.86,114100.0,55.9137,55.9259,55.8772,55.9076,114100.0
2013-05-23 12:45:00,91.86,91.99,91.86,91.96,127300.0,55.9076,55.9867,55.9076,55.9685,127300.0
2013-05-23 12:50:00,91.96,92.04,91.89,92.04,91200.0,55.9685,56.0171,55.9259,56.0171,91200.0
2013-05-23 12:55:00,92.04,92.07,91.87,91.89,79800.0,56.0171,56.0354,55.9137,55.9259,79800.0
2013-05-23 13:00:00,91.88,91.89,91.79,91.85,95100.0,55.9198,55.9259,55.865,55.9015,95100.0
2013-05-23 13:05:00,91.84,91.88,91.69,91.8,146300.0,55.8954,55.9198,55.8041,55.8711,146300.0
2013-05-23 13:10:00,91.8,91.91,91.76,91.9,120000.0,55.8711,55.938,55.8467,55.9319,120000.0
2013-05-23 13:15:00,91.9,91.93,91.86,91.87,110700.0,55.9319,55.9502,55.9076,55.9137,110700.0
2013-05-23 13:20:00,91.86,91.86,91.72,91.76,124100.0,55.9076,55.9076,55.8224,55.8467,124100.0
2013-05-23 13:25:00,91.76,91.82,91.69,91.81,156400.0,55.8467,55.8832,55.8041,55.8772,156400.0
2013-05-23 13:30:00,91.82,91.83,91.76,91.82,168600.0,55.8832,55.8893,55.8467,55.8832,168600.0
2013-05-23 13:35:00,91.82,91.98,91.81,91.93,141300.0,55.8832,55.9806,55.8772,55.9502,141300.0
2013-05-23 13:40:00,91.92,91.92,91.79,91.8,124700.0,55.9441,55.9441,55.865,55.8711,124700.0
2013-05-23 13:45:00,91.81,91.81,91.67,91.77,75000.0,55.8772,55.8772,55.792,55.8528,75000.0
2013-05-23 13:50:00,91.76,91.83,91.73,91.73,78100.0,55.8467,55.8893,55.8285,55.8285,78100.0
2013-05-23 13:55:00,91.74,92.09,91.74,92.07,104100.0,55.8346,56.0476,55.8346,56.0354,104100.0
2013-05-23 14:00:00,92.07,92.08,91.9,91.95,110500.0,56.0354,56.0415,55.9319,55.9624,110500.0
2013-05-23 14:05:00,91.95,92.13,91.94,92.06,104200.0,55.9624,56.0719,55.9563,56.0293,104200.0
2013-05-23 14:10:00,92.05,92.08,92.0,92.03,86200.0,56.0232,56.0415,55.9928,56.0111,86200.0
2013-05-23 14:15:00,92.04,92.13,91.99,92.08,102100.0,56.0171,56.0719,55.9867,56.0415,102100.0
2013-05-23 14:20:00,92.07,92.13,92.04,92.05,94200.0,56.0354,56.0719,56.0171,56.0232,94200.0
2013-05-23 14:25:00,92.05,92.06,91.98,91.98,81600.0,56.0232,56.0293,55.9806,55.9806,81600.0
2013-05-23 14:30:00,91.99,91.99,91.87,91.95,142100.0,55.9867,55.9867,55.9137,55.9624,142100.0
2013-05-23 14:35:00,91.95,92.03,91.95,92.02,79300.0,55.9624,56.0111,55.9624,56.005,79300.0
2013-05-23 14:40:00,92.03,92.26,92.03,92.22,137800.0,56.0111,56.151,56.0111,56.1267,137800.0
2013-05-23 14:45:00,92.23,92.32,92.13,92.32,151700.0,56.1328,56.1876,56.0719,56.1876,151700.0
2013-05-23 14:50:00,92.32,92.36,92.22,92.29,159800.0,56.1876,56.2119,56.1267,56.1693,159800.0
2013-05-23 14:55:00,92.29,92.31,92.16,92.19,119400.0,56.1693,56.1815,56.0902,56.1084,119400.0
2013-05-23 15:00:00,92.19,92.25,92.12,92.12,201700.0,56.1084,56.145,56.0658,56.0658,201700.0
2013-05-23 15:05:00,92.11,92.17,92.03,92.15,119900.0,56.0597,56.0963,56.0111,56.0841,119900.0
2013-05-23 15:10:00,92.15,92.26,92.14,92.19,340300.0,56.0841,56.151,56.078,56.1084,340300.0
2013-05-23 15:15:00,92.19,92.22,91.93,91.95,231300.0,56.1084,56.1267,55.9502,55.9624,231300.0
2013-05-23 15:20:00,91.95,92.06,91.89,91.9,280900.0,55.9624,56.0293,55.9259,55.9319,280900.0
2013-05-23 15:25:00,91.9,92.02,91.85,91.99,138000.0,55.9319,56.005,55.9015,55.9867,138000.0
2013-05-23 15:30:00,92.0,92.06,91.92,91.96,417300.0,55.9928,56.0293,55.9441,55.9685,417300.0
2013-05-23 15:35:00,91.96,92.0,91.82,91.84,195600.0,55.9685,55.9928,55.8832,55.8954,195600.0
2013-05-23 15:40:00,91.83,91.91,91.8,91.81,214800.0,55.8893,55.938,55.8711,55.8772,214800.0
2013-05-23 15:45:00,91.8,91.85,91.69,91.72,350500.0,55.8711,55.9015,55.8041,55.8224,350500.0
2013-05-23 15:50:00,91.72,91.85,91.72,91.83,454900.0,55.8224,55.9015,55.8224,55.8893,454900.0
2013-05-23 15:55:00,91.83,91.98,91.78,91.84,802000.0,55.8893,55.9806,55.8589,55.8954,802000.0
2013-05-24 09:30:00,91.4,91.61,91.0,91.59,335000.0,55.6276,55.7554,55.3842,55.7433,335000.0
2013-05-24 09:35:00,91.61,91.77,91.53,91.56,292000.0,55.7554,55.8528,55.7067,55.725,292000.0
2013-05-24 09:40:00,91.57,91.59,91.21,91.32,184800.0,55.7311,55.7433,55.512,55.5789,184800.0
2013-05-24 09:45:00,91.34,91.49,91.31,91.44,139100.0,55.5911,55.6824,55.5729,55.652,139100.0
2013-05-24 09:50:00,91.41,91.43,91.12,91.24,145900.0,55.6337,55.6459,55.4572,55.5302,145900.0
2013-05-24 09:55:00,91.24,91.45,91.23,91.4,131900.0,55.5302,55.6581,55.5242,55.6276,131900.0
2013-05-24 10:00:00,91.38,91.38,91.23,91.29,212900.0,55.6155,55.6155,55.5242,55.5607,212900.0
2013-05-24 10:05:00,91.29,91.53,91.28,91.5,261800.0,55.5607,55.7067,55.5546,55.6885,261800.0
2013-05-24 10:10:00,91.49,91.5,91.2,91.24,188000.0,55.6824,55.6885,55.5059,55.5302,188000.0
2013-05-24 10:15:00,91.25,91.32,91.19,91.3,130800.0,55.5363,55.5789,55.4998,55.5668,130800.0
2013-05-24 10:20:00,91.3,91.31,91.2,91.2,212300.0,55.5668,55.5729,55.5059,55.5059,212300.0
2013-05-24 10:25:00,91.19,91.29,91.17,91.24,148300.0,55.4998,55.5607,55.4876,55.5302,148300.0
2013-05-24 10:30:00,91.24,91.47,91.24,91.3,219200.0,55.5302,55.6702,55.5302,55.5668,219200.0
2013-05-24 10:35:00,91.3,91.43,91.25,91.42,174800.0,55.5668,55.6459,55.5363,55.6398,174800.0
2013-05-24 10:40:00,91.41,91.42,91.25,91.26,146100.0,55.6337,55.6398,55.5363,55.5424,146100.0
2013-05-24 10:45:00,91.26,91.3,91.16,91.18,161200.0,55.5424,55.5668,55.4816,55.4937,161200.0
2013-05-24 10:50:00,91.19,91.36,91.14,91.36,172400.0,55.4998,55.6033,55.4694,55.6033,172400.0
2013-05-24 10:55:00,91.36,91.47,91.34,91.47,166500.0,55.6033,55.6702,55.5911,55.6702,166500.0
2013-05-24 11:00:00,91.47,91.48,91.34,91.38,142000.0,55.6702,55.6763,55.5911,55.6155,142000.0
2013-05-24 11:05:00,91.39,91.41,91.32,91.35,214800.0,55.6215,55.6337,55.5789,55.5972,214800.0
2013-05-24 11:10:00,91.34,91.45,91.27,91.44,148500.0,55.5911,55.6581,55.5485,55.652,148500.0
2013-05-24 11:15:00,91.44,91.47,91.35,91.42,147500.0,55.652,55.6702,55.5972,55.6398,147500.0
2013-05-24 11:20:00,91.41,91.43,91.29,91.32,158700.0,55.6337,55.6459,55.5607,55.5789,158700.0
2013-05-24 11:25:00,91.32,91.37,91.26,91.27,155200.0,55.5789,55.6094,55.5424,55.5485,155200.0
2013-05-24 11:30:00,91.25,91.26,91.18,91.24,185300.0,55.5363,55.5424,55.4937,55.5302,185300.0
2013-05-24 11:35:00,91.25,91.36,91.24,91.35,101200.0,55.5363,55.6033,55.5302,55.5972,101200.0
2013-05-24 11:40:00,91.35,91.46,91.34,91.43,187200.0,55.5972,55.6641,55.5911,55.6459,187200.0
2013-05-24 11:45:00,91.44,91.5,91.41,91.46,132900.0,55.652,55.6885,55.6337,55.6641,132900.0
2013-05-24 11:50:00,91.45,91.5,91.39,91.45,163600.0,55.6581,55.6885,55.6215,55.6581,163600.0
2013-05-24 11:55:00,91.45,91.47,91.36,91.38,102900.0,55.6581,55.6702,55.6033,55.6155,102900.0
2013-05-24 12:00:00,91.39,91.45,91.37,91.4,89600.0,55.6215,55.6581,55.6094,55.6276,89600.0
2013-05-24 12:05:00,91.4,91.43,91.37,91.4,116500.0,55.6276,55.6459,55.6094,55.6276,116500.0
2013-05-24 12:10:00,91.39,91.39,91.31,91.33,96300.0,55.6215,55.6215,55.5729,55.585,96300.0
2013-05-24 12:15:00,91.33,91.35,91.32,91.34,90700.0,55.585,55.5972,55.5789,55.5911,90700.0
2013-05-24 12:20:00,91.34,91.35,91.3,91.32,87800.0,55.5911,55.5972,55.5668,55.5789,87800.0
2013-05-24 12:25:00,91.31,91.34,91.26,91.34,71600.0,55.5729,55.5911,55.5424,55.5911,71600.0
2013-05-24 12:30:00,91.34,91.35,91.25,91.27,72600.0,55.5911,55.5972,55.5363,55.5485,72600.0
2013-05-24 12:35:00,91.27,91.3,91.2,91.24,103400.0,55.5485,55.5668,55.5059,55.5302,103400.0
2013-05-24 12:40:00,91.24,91.27,91.22,91.25,69800.0,55.5302,55.5485,55.5181,55.5363,69800.0
2013-05-24 12:45:00,91.25,91.33,91.24,91.3,58800.0,55.5363,55.585,55.5302,55.5668,58800.0
2013-05-24 12:50:00,91.3,91.34,91.25,91.26,58400.0,55.5668,55.5911,55.5363,55.5424,58400.0
2013-05-24 12:55:00,91.26,91.29,91.24,91.26,67700.0,55.5424,55.5607,55.5302,55.5424,67700.0
2013-05-24 13:00:00,91.25,91.32,91.25,91.31,64400.0,55.5363,55.5789,55.5363,55.5729,64400.0
2013-05-24 13:05:00,91.3,91.37,91.29,91.36,51800.0,55.5668,55.6094,55.5607,55.6033,51800.0
2013-05-24 13:10:00,91.36,91.39,91.3,91.38,109600.0,55.6033,55.6215,55.5668,55.6155,109600.0
2013-05-24 13:15:00,91.38,91.45,91.37,91.44,119300.0,55.6155,55.6581,55.6094,55.652,119300.0
2013-05-24 13:20:00,91.44,91.44,91.41,91.43,83100.0,55.652,55.652,55.6337,55.6459,83100.0
2013-05-24 13:25:00,91.43,91.45,91.4,91.44,57400.0,55.6459,55.6581,55.6276,55.652,57400.0
2013-05-24 13:30:00,91.43,91.49,91.39,91.49,135600.0,55.6459,55.6824,55.6215,55.6824,135600.0
2013-05-24 13:35:00,91.48,91.5,91.39,91.39,88400.0,55.6763,55.6885,55.6215,55.6215,88400.0
2013-05-24 13:40:00,91.39,91.4,91.32,91.4,96500.0,55.6215,55.6276,55.5789,55.6276,96500.0
2013-05-24 13:45:00,91.4,91.42,91.36,91.38,101200.0,55.6276,55.6398,55.6033,55.6155,101200.0
2013-05-24 13:50:00,91.38,91.38,91.31,91.36,125600.0,55.6155,55.6155,55.5729,55.6033,125600.0
2013-05-24 13:55:00,91.36,91.44,91.36,91.42,111400.0,55.6033,55.652,55.6033,55.6398,111400.0
2013-05-24 14:00:00,91.42,91.42,91.34,91.42,85500.0,55.6398,55.6398,55.5911,55.6398,85500.0
2013-05-24 14:05:00,91.42,91.42,91.37,91.38,78500.0,55.6398,55.6398,55.6094,55.6155,78500.0
2013-05-24 14:10:00,91.39,91.46,91.39,91.45,88300.0,55.6215,55.6641,55.6215,55.6581,88300.0
2013-05-24 14:15:00,91.44,91.5,91.44,91.47,145200.0,55.652,55.6885,55.652,55.6702,145200.0
2013-05-24 14:20:00,91.47,91.48,91.39,91.44,63400.0,55.6702,55.6763,55.6215,55.652,63400.0
2013-05-24 14:25:00,91.43,91.48,91.42,91.47,57300.0,55.6459,55.6763,55.6398,55.6702,57300.0
2013-05-24 14:30:00,91.48,91.48,91.36,91.37,104200.0,55.6763,55.6763,55.6033,55.6094,104200.0
2013-05-24 14:35:00,91.36,91.39,91.33,91.36,122200.0,55.6033,55.6215,55.585,55.6033,122200.0
2013-05-24 14:40:00,91.35,91.45,91.33,91.41,73600.0,55.5972,55.6581,55.585,55.6337,73600.0
2013-05-24 14:45:00,91.42,91.45,91.41,91.45,63500.0,55.6398,55.6581,55.6337,55.6581,63500.0
2013-05-24 14:50:00,91.45,91.48,91.42,91.47,68600.0,55.6581,55.6763,55.6398,55.6702,68600.0
2013-05-24 14:55:00,91.46,91.46,91.37,91.44,88100.0,55.6641,55.6641,55.6094,55.652,88100.0
2013-05-24 15:00:00,91.44,91.44,91.38,91.41,83800.0,55.652,55.652,55.6155,55.6337,83800.0
2013-05-24 15:05:00,91.42,91.54,91.41,91.53,84600.0,55.6398,55.7128,55.6337,55.7067,84600.0
2013-05-24 15:10:00,91.53,91.54,91.43,91.45,99400.0,55.7067,55.7128,55.6459,55.6581,99400.0
2013-05-24 15:15:00,91.45,91.49,91.41,91.43,140300.0,55.6581,55.6824,55.6337,55.6459,140300.0
2013-05-24 15:20:00,91.44,91.56,91.44,91.49,186700.0,55.652,55.725,55.652,55.6824,186700.0
2013-05-24 15:25:00,91.5,91.53,91.44,91.5,138000.0,55.6885,55.7067,55.652,55.6885,138000.0
2013-05-24 15:30:00,91.49,91.5,91.37,91.43,188900.0,55.6824,55.6885,55.6094,55.6459,188900.0
2013-05-24 15:35:00,91.43,91.5,91.33,91.35,204200.0,55.6459,55.6885,55.585,55.5972,204200.0
2013-05-24 15:40:00,91.35,91.45,91.32,91.38,163300.0,55.5972,55.6581,55.5789,55.6155,163300.0
2013-05-24 15:45:00,91.39,91.46,91.36,91.42,196300.0,55.6215,55.6641,55.6033,55.6398,196300.0
2013-05-24 15:50:00,91.42,91.45,91.33,91.37,389000.0,55.6398,55.6581,55.585,55.6094,389000.0
2013-05-24 15:55:00,91.36,91.53,91.36,91.53,599200.0,55.6033,55.7067,55.6033,55.7067,599200.0
2013-05-28 09:30:00,92.79,93.04,92.55,92.78,662000.0,56.4736,56.6258,56.3275,56.4675,662000.0
2013-05-28 09:35:00,92.77,92.84,92.67,92.83,228100.0,56.4614,56.504,56.4006,56.498,228100.0
2013-05-28 09:40:00,92.83,93.08,92.83,93.07,258700.0,56.498,56.6501,56.498,56.644,258700.0
2013-05-28 09:45:00,93.07,93.18,93.0,93.1,245400.0,56.644,56.711,56.6014,56.6623,245400.0
2013-05-28 09:50:00,93.1,93.14,92.98,92.99,184600.0,56.6623,56.6866,56.5892,56.5953,184600.0
2013-05-28 09:55:00,92.98,93.01,92.79,93.01,140300.0,56.5892,56.6075,56.4736,56.6075,140300.0
2013-05-28 10:00:00,92.97,93.16,92.92,93.11,244000.0,56.5832,56.6988,56.5527,56.6684,244000.0
2013-05-28 10:05:00,93.11,93.17,93.06,93.13,164300.0,56.6684,56.7049,56.6379,56.6805,164300.0
2013-05-28 10:10:00,93.14,93.15,93.0,93.0,189400.0,56.6866,56.6927,56.6014,56.6014,189400.0
2013-05-28 10:15:00,93.0,93.07,92.97,92.99,245000.0,56.6014,56.644,56.5832,56.5953,245000.0
2013-05-28 10:20:00,92.98,93.02,92.96,93.0,180900.0,56.5892,56.6136,56.5771,56.6014,180900.0
2013-05-28 10:25:00,92.99,93.0,92.91,92.97,161900.0,56.5953,56.6014,56.5466,56.5832,161900.0
2013-05-28 10:30:00,92.97,93.0,92.95,92.99,102800.0,56.5832,56.6014,56.571,56.5953,102800.0
2013-05-28 10:35:00,92.99,93.0,92.84,92.84,119300.0,56.5953,56.6014,56.504,56.504,119300.0
2013-05-28 10:40:00,92.83,92.84,92.74,92.77,211800.0,56.498,56.504,56.4432,56.4614,211800.0
2013-05-28 10:45:00,92.77,92.93,92.72,92.91,128400.0,56.4614,56.5588,56.431,56.5466,128400.0
2013-05-28 10:50:00,92.91,92.93,92.85,92.92,162400.0,56.5466,56.5588,56.5101,56.5527,162400.0
2013-05-28 10:55:00,92.92,92.93,92.67,92.72,121500.0,56.5527,56.5588,56.4006,56.431,121500.0
2013-05-28 11:00:00,92.73,92.76,92.59,92.68,268600.0,56.4371,56.4553,56.3519,56.4067,268600.0
2013-05-28 11:05:00,92.67,92.73,92.61,92.67,119300.0,56.4006,56.4371,56.3641,56.4006,119300.0
2013-05-28 11:10:00,92.67,92.75,92.65,92.69,112300.0,56.4006,56.4493,56.3884,56.4127,112300.0
2013-05-28 11:15:00,92.69,92.76,92.69,92.74,114400.0,56.4127,56.4553,56.4127,56.4432,114400.0
2013-05-28 11:20:00,92.74,92.74,92.65,92.67,82400.0,56.4432,56.4432,56.3884,56.4006,82400.0
2013-05-28 11:25:00,92.67,92.75,92.66,92.72,106000.0,56.4006,56.4493,56.3945,56.431,106000.0
2013-05-28 11:30:00,92.72,92.74,92.62,92.62,124200.0,56.431,56.4432,56.3701,56.3701,124200.0
2013-05-28 11:35:00,92.62,92.62,92.46,92.51,157900.0,56.3701,56.3701,56.2728,56.3032,157900.0
2013-05-28 11:40:00,92.51,92.52,92.44,92.44,164600.0,56.3032,56.3093,56.2606,56.2606,164600.0
2013-05-28 11:45:00,92.44,92.52,92.41,92.48,119700.0,56.2606,56.3093,56.2423,56.2849,119700.0
2013-05-28 11:50:00,92.48,92.53,92.4,92.52,114900.0,56.2849,56.3154,56.2362,56.3093,114900.0
2013-05-28 11:55:00,92.51,92.57,92.35,92.35,110600.0,56.3032,56.3397,56.2058,56.2058,110600.0
2013-05-28 12:00:00,92.35,92.48,92.33,92.47,71800.0,56.2058,56.2849,56.1936,56.2788,71800.0
2013-05-28 12:05:00,92.47,92.5,92.41,92.5,157600.0,56.2788,56.2971,56.2423,56.2971,157600.0
2013-05-28 12:10:00,92.51,92.55,92.48,92.51,114600.0,56.3032,56.3275,56.2849,56.3032,114600.0
2013-05-28 12:15:00,92.5,92.54,92.46,92.54,85400.0,56.2971,56.3215,56.2728,56.3215,85400.0
2013-05-28 12:20:00,92.54,92.62,92.53,92.56,118300.0,56.3215,56.3701,56.3154,56.3336,118300.0
2013-05-28 12:25:00,92.55,92.56,92.5,92.54,51400.0,56.3275,56.3336,56.2971,56.3215,51400.0
2013-05-28 12:30:00,92.54,92.54,92.44,92.46,76700.0,56.3215,56.3215,56.2606,56.2728,76700.0
2013-05-28 12:35:00,92.46,92.46,92.37,92.4,105900.0,56.2728,56.2728,56.218,56.2362,105900.0
2013-05-28 12:40:00,92.4,92.44,92.38,92.39,195300.0,56.2362,56.2606,56.2241,56.2302,195300.0
2013-05-28 12:45:00,92.39,92.39,92.31,92.34,69100.0,56.2302,56.2302,56.1815,56.1997,69100.0
2013-05-28 12:50:00,92.34,92.35,92.22,92.26,127400.0,56.1997,56.2058,56.1267,56.151,127400.0
2013-05-28 12:55:00,92.25,92.32,92.25,92.3,110400.0,56.145,56.1876,56.145,56.1754,110400.0
2013-05-28 13:00:00,92.3,92.35,92.29,92.3,181600.0,56.1754,56.2058,56.1693,56.1754,181600.0
2013-05-28 13:05:00,92.3,92.31,92.19,92.19,98300.0,56.1754,56.1815,56.1084,56.1084,98300.0
2013-05-28 13:10:00,92.19,92.2,92.13,92.18,97800.0,56.1084,56.1145,56.0719,56.1023,97800.0
2013-05-28 13:15:00,92.17,92.22,92.12,92.19,96100.0,56.0963,56.1267,56.0658,56.1084,96100.0
2013-05-28 13:20:00,92.2,92.2,92.04,92.05,165300.0,56.1145,56.1145,56.0171,56.0232,165300.0
2013-05-28 13:25:00,92.05,92.08,91.93,91.96,161700.0,56.0232,56.0415,55.9502,55.9685,161700.0
2013-05-28 13:30:00,91.97,92.01,91.94,91.96,174200.0,55.9745,55.9989,55.9563,55.9685,174200.0
2013-05-28 13:35:00,91.96,92.05,91.95,92.0,185100.0,55.9685,56.0232,55.9624,55.9928,185100.0
2013-05-28 13:40:00,91.99,92.0,91.88,91.88,139600.0,55.9867,55.9928,55.9198,55.9198,139600.0
2013-05-28 13:45:00,91.89,91.9,91.76,91.82,188000.0,55.9259,55.9319,55.8467,55.8832,188000.0
2013-05-28 13:50:00,91.82,91.97,91.8,91.91,151100.0,55.8832,55.9745,55.8711,55.938,151100.0
2013-05-28 13:55:00,91.91,91.97,91.79,91.95,126300.0,55.938,55.9745,55.865,55.9624,126300.0
2013-05-28 14:00:00,91.95,91.98,91.85,91.97,113200.0,55.9624,55.9806,55.9015,55.9745,113200.0
2013-05-28 14:05:00,91.98,92.1,91.95,92.05,99300.0,55.9806,56.0537,55.9624,56.0232,99300.0
2013-05-28 14:10:00,92.04,92.04,91.92,91.92,112200.0,56.0171,56.0171,55.9441,55.9441,112200.0
2013-05-28 14:15:00,91.93,92.09,91.92,92.07,150100.0,55.9502,56.0476,55.9441,56.0354,150100.0
2013-05-28 14:20:00,92.06,92.09,92.01,92.06,112400.0,56.0293,56.0476,55.9989,56.0293,112400.0
2013-05-28 14:25:00,92.05,92.08,91.96,92.05,86000.0,56.0232,56.0415,55.9685,56.0232,86000.0
2013-05-28 14:30:00,92.04,92.09,92.01,92.04,64100.0,56.0171,56.0476,55.9989,56.0171,64100.0
2013-05-28 14:35:00,92.04,92.07,91.96,92.0,104400.0,56.0171,56.0354,55.9685,55.9928,104400.0
2013-05-28 14:40:00,92.01,92.1,92.01,92.07,116000.0,55.9989,56.0537,55.9989,56.0354,116000.0
2013-05-28 14:45:00,92.08,92.27,92.08,92.23,122200.0,56.0415,56.1571,56.0415,56.1328,122200.0
2013-05-28 14:50:00,92.23,92.34,92.21,92.23,106300.0,56.1328,56.1997,56.1206,56.1328,106300.0
2013-05-28 14:55:00,92.23,92.25,92.18,92.23,123000.0,56.1328,56.145,56.1023,56.1328,123000.0
2013-05-28 15:00:00,92.24,92.34,92.18,92.34,123000.0,56.1389,56.1997,56.1023,56.1997,123000.0
2013-05-28 15:05:00,92.33,92.38,92.31,92.32,131400.0,56.1936,56.2241,56.1815,56.1876,131400.0
2013-05-28 15:10:00,92.31,92.33,92.23,92.29,143400.0,56.1815,56.1936,56.1328,56.1693,143400.0
2013-05-28 15:15:00,92.3,92.42,92.27,92.39,153500.0,56.1754,56.2484,56.1571,56.2302,153500.0
2013-05-28 15:20:00,92.38,92.48,92.38,92.42,138500.0,56.2241,56.2849,56.2241,56.2484,138500.0
2013-05-28 15:25:00,92.41,92.47,92.36,92.44,141000.0,56.2423,56.2788,56.2119,56.2606,141000.0
2013-05-28 15:30:00,92.44,92.51,92.38,92.48,168900.0,56.2606,56.3032,56.2241,56.2849,168900.0
2013-05-28 15:35:00,92.48,92.52,92.41,92.47,170900.0,56.2849,56.3093,56.2423,56.2788,170900.0
2013-05-28 15:40:00,92.46,92.53,92.45,92.45,175300.0,56.2728,56.3154,56.2667,56.2667,175300.0
2013-05-28 15:45:00,92.45,92.54,92.39,92.47,314500.0,56.2667,56.3215,56.2302,56.2788,314500.0
2013-05-28 15:50:00,92.47,92.54,92.42,92.51,345600.0,56.2788,56.3215,56.2484,56.3032,345600.0
2013-05-28 15:55:00,92.5,92.5,92.36,92.39,781900.0,56.2971,56.2971,56.2119,56.2302,781900.0
2013-05-29 09:30:00,91.76,92.15,91.74,92.14,300700.0,55.8467,56.0841,55.8346,56.078,300700.0
2013-05-29 09:35:00,92.15,92.2,91.86,91.88,66000.0,56.0841,56.1145,55.9076,55.9198,66000.0
2013-05-29 09:40:00,91.88,91.99,91.69,91.95,102400.0,55.9198,55.9867,55.8041,55.9624,102400.0
2013-05-29 09:45:00,91.94,92.12,91.8,92.05,109100.0,55.9563,56.0658,55.8711,56.0232,109100.0
2013-05-29 09:50:00,92.04,92.17,91.9,91.92,76900.0,56.0171,56.0963,55.9319,55.9441,76900.0
2013-05-29 09:55:00,91.92,91.95,91.82,91.86,91000.0,55.9441,55.9624,55.8832,55.9076,91000.0
2013-05-29 10:00:00,91.89,92.21,91.86,92.04,172000.0,55.9259,56.1206,55.9076,56.0171,172000.0
2013-05-29 10:05:00,92.05,92.11,91.95,92.01,197100.0,56.0232,56.0597,55.9624,55.9989,197100.0
2013-05-29 10:10:00,92.01,92.02,91.91,91.98,152300.0,55.9989,56.005,55.938,55.9806,152300.0
2013-05-29 10:15:00,91.98,92.13,91.95,92.0,330300.0,55.9806,56.0719,55.9624,55.9928,330300.0
2013-05-29 10:20:00,92.0,92.03,91.81,91.82,187000.0,55.9928,56.0111,55.8772,55.8832,187000.0
2013-05-29 10:25:00,91.83,91.85,91.72,91.8,138100.0,55.8893,55.9015,55.8224,55.8711,138100.0
2013-05-29 10:30:00,91.8,91.81,91.65,91.79,102200.0,55.8711,55.8772,55.7798,55.865,102200.0
2013-05-29 10:35:00,91.79,91.95,91.79,91.89,89800.0,55.865,55.9624,55.865,55.9259,89800.0
2013-05-29 10:40:00,91.88,91.88,91.63,91.69,103500.0,55.9198,55.9198,55.7676,55.8041,103500.0
2013-05-29 10:45:00,91.69,91.79,91.63,91.65,135200.0,55.8041,55.865,55.7676,55.7798,135200.0
2013-05-29 10:50:00,91.64,91.89,91.64,91.83,147900.0,55.7737,55.9259,55.7737,55.8893,147900.0
2013-05-29 10:55:00,91.82,91.82,91.69,91.7,121300.0,55.8832,55.8832,55.8041,55.8102,121300.0
2013-05-29 11:00:00,91.71,91.77,91.59,91.74,174700.0,55.8163,55.8528,55.7433,55.8346,174700.0
2013-05-29 11:05:00,91.73,91.73,91.65,91.72,108500.0,55.8285,55.8285,55.7798,55.8224,108500.0
2013-05-29 11:10:00,91.72,91.78,91.66,91.66,158400.0,55.8224,55.8589,55.7859,55.7859,158400.0
2013-05-29 11:15:00,91.66,91.73,91.6,91.64,102500.0,55.7859,55.8285,55.7494,55.7737,102500.0
2013-05-29 11:20:00,91.64,91.74,91.64,91.7,100000.0,55.7737,55.8346,55.7737,55.8102,100000.0
2013-05-29 11:25:00,91.7,91.73,91.63,91.64,94900.0,55.8102,55.8285,55.7676,55.7737,94900.0
2013-05-29 11:30:00,91.64,91.74,91.62,91.65,164000.0,55.7737,55.8346,55.7615,55.7798,164000.0
2013-05-29 11:35:00,91.64,91.72,91.6,91.69,98800.0,55.7737,55.8224,55.7494,55.8041,98800.0
2013-05-29 11:40:00,91.7,91.72,91.63,91.72,102700.0,55.8102,55.8224,55.7676,55.8224,102700.0
2013-05-29 11:45:00,91.71,91.93,91.71,91.88,190500.0,55.8163,55.9502,55.8163,55.9198,190500.0
2013-05-29 11:50:00,91.87,91.92,91.8,91.83,71100.0,55.9137,55.9441,55.8711,55.8893,71100.0
2013-05-29 11:55:00,91.83,91.94,91.82,91.87,96800.0,55.8893,55.9563,55.8832,55.9137,96800.0
2013-05-29 12:00:00,91.88,91.9,91.8,91.82,73200.0,55.9198,55.9319,55.8711,55.8832,73200.0
2013-05-29 12:05:00,91.82,91.85,91.73,91.73,65300.0,55.8832,55.9015,55.8285,55.8285,65300.0
2013-05-29 12:10:00,91.73,91.78,91.71,91.77,50300.0,55.8285,55.8589,55.8163,55.8528,50300.0
2013-05-29 12:15:00,91.77,91.91,91.77,91.9,62200.0,55.8528,55.938,55.8528,55.9319,62200.0
2013-05-29 12:20:00,91.9,91.9,91.8,91.8,53800.0,55.9319,55.9319,55.8711,55.8711,53800.0
2013-05-29 12:25:00,91.8,91.84,91.7,91.8,61400.0,55.8711,55.8954,55.8102,55.8711,61400.0
2013-05-29 12:30:00,91.8,91.84,91.76,91.76,50600.0,55.8711,55.8954,55.8467,55.8467,50600.0
2013-05-29 12:35:00,91.76,91.81,91.7,91.8,92600.0,55.8467,55.8772,55.8102,55.8711,92600.0
2013-05-29 12:40:00,91.79,91.84,91.78,91.8,44400.0,55.865,55.8954,55.8589,55.8711,44400.0
2013-05-29 12:45:00,91.79,91.85,91.71,91.75,152700.0,55.865,55.9015,55.8163,55.8406,152700.0
2013-05-29 12:50:00,91.76,91.79,91.71,91.73,91200.0,55.8467,55.865,55.8163,55.8285,91200.0
2013-05-29 12:55:00,91.74,91.78,91.71,91.73,58300.0,55.8346,55.8589,55.8163,55.8285,58300.0
2013-05-29 13:00:00,91.72,91.79,91.69,91.79,78300.0,55.8224,55.865,55.8041,55.865,78300.0
2013-05-29 13:05:00,91.8,91.82,91.75,91.77,123500.0,55.8711,55.8832,55.8406,55.8528,123500.0
2013-05-29 13:10:00,91.77,91.8,91.66,91.73,134500.0,55.8528,55.8711,55.7859,55.8285,134500.0
2013-05-29 13:15:00,91.72,91.87,91.7,91.85,114400.0,55.8224,55.9137,55.8102,55.9015,114400.0
2013-05-29 13:20:00,91.85,91.92,91.82,91.87,75800.0,55.9015,55.9441,55.8832,55.9137,75800.0
2013-05-29 13:25:00,91.87,92.02,91.85,92.01,113900.0,55.9137,56.005,55.9015,55.9989,113900.0
2013-05-29 13:30:00,92.02,92.02,91.86,91.88,111000.0,56.005,56.005,55.9076,55.9198,111000.0
2013-05-29 13:35:00,91.88,91.99,91.87,91.98,101100.0,55.9198,55.9867,55.9137,55.9806,101100.0
2013-05-29 13:40:00,91.97,92.0,91.91,91.98,90300.0,55.9745,55.9928,55.938,55.9806,90300.0
2013-05-29 13:45:00,91.98,92.1,91.95,92.09,135000.0,55.9806,56.0537,55.9624,56.0476,135000.0
2013-05-29 13:50:00,92.09,92.15,92.05,92.05,150500.0,56.0476,56.0841,56.0232,56.0232,150500.0
2013-05-29 13:55:00,92.06,92.27,92.06,92.24,132500.0,56.0293,56.1571,56.0293,56.1389,132500.0
2013-05-29 14:00:00,92.24,92.25,92.13,92.19,96100.0,56.1389,56.145,56.0719,56.1084,96100.0
2013-05-29 14:05:00,92.18,92.32,92.16,92.29,129100.0,56.1023,56.1876,56.0902,56.1693,129100.0
2013-05-29 14:10:00,92.28,92.32,92.25,92.3,97700.0,56.1632,56.1876,56.145,56.1754,97700.0
2013-05-29 14:15:00,92.3,92.37,92.28,92.33,136800.0,56.1754,56.218,56.1632,56.1936,136800.0
2013-05-29 14:20:00,92.33,92.37,92.3,92.33,63000.0,56.1936,56.218,56.1754,56.1936,63000.0
2013-05-29 14:25:00,92.32,92.32,92.18,92.25,186300.0,56.1876,56.1876,56.1023,56.145,186300.0
2013-05-29 14:30:00,92.25,92.25,92.12,92.14,102200.0,56.145,56.145,56.0658,56.078,102200.0
2013-05-29 14:35:00,92.14,92.21,92.09,92.21,79400.0,56.078,56.1206,56.0476,56.1206,79400.0
2013-05-29 14:40:00,92.21,92.35,92.16,92.34,137500.0,56.1206,56.2058,56.0902,56.1997,137500.0
2013-05-29 14:45:00,92.35,92.42,92.27,92.29,126000.0,56.2058,56.2484,56.1571,56.1693,126000.0
2013-05-29 14:50:00,92.29,92.29,92.15,92.21,99600.0,56.1693,56.1693,56.0841,56.1206,99600.0
2013-05-29 14:55:00,92.21,92.27,92.15,92.15,138600.0,56.1206,56.1571,56.0841,56.0841,138600.0
2013-05-29 15:00:00,92.16,92.18,92.05,92.12,165100.0,56.0902,56.1023,56.0232,56.0658,165100.0
2013-05-29 15:05:00,92.11,92.15,92.08,92.1,150100.0,56.0597,56.0841,56.0415,56.0537,150100.0
2013-05-29 15:10:00,92.11,92.2,92.08,92.16,107500.0,56.0597,56.1145,56.0415,56.0902,107500.0
2013-05-29 15:15:00,92.17,92.19,92.09,92.12,66300.0,56.0963,56.1084,56.0476,56.0658,66300.0
2013-05-29 15:20:00,92.11,92.24,92.1,92.23,140700.0,56.0597,56.1389,56.0537,56.1328,140700.0
2013-05-29 15:25:00,92.22,92.23,92.17,92.21,75700.0,56.1267,56.1328,56.0963,56.1206,75700.0
2013-05-29 15:30:00,92.21,92.24,92.19,92.21,120100.0,56.1206,56.1389,56.1084,56.1206,120100.0
2013-05-29 15:35:00,92.22,92.24,92.14,92.17,152200.0,56.1267,56.1389,56.078,56.0963,152200.0
2013-05-29 15:40:00,92.19,92.23,92.13,92.13,190400.0,56.1084,56.1328,56.0719,56.0719,190400.0
2013-05-29 15:45:00,92.12,92.16,92.05,92.13,211200.0,56.0658,56.0902,56.0232,56.0719,211200.0
2013-05-29 15:50:00,92.13,92.14,91.98,92.05,302300.0,56.0719,56.078,55.9806,56.0232,302300.0
2013-05-29 15:55:00,92.04,92.18,92.02,92.1,401200.0,56.0171,56.1023,56.005,56.0537,401200.0
2013-05-30 09:30:00,91.97,92.1,91.61,91.65,254200.0,55.9745,56.0537,55.7554,55.7798,254200.0
2013-05-30 09:35:00,91.65,91.89,91.6,91.62,136900.0,55.7798,55.9259,55.7494,55.7615,136900.0
2013-05-30 09:40:00,91.62,91.87,91.61,91.7,116300.0,55.7615,55.9137,55.7554,55.8102,116300.0
2013-05-30 09:45:00,91.7,92.23,91.65,92.21,196500.0,55.8102,56.1328,55.7798,56.1206,196500.0
2013-05-30 09:50:00,92.2,92.3,92.11,92.19,155300.0,56.1145,56.1754,56.0597,56.1084,155300.0
2013-05-30 09:55:00,92.19,92.19,92.06,92.06,96800.0,56.1084,56.1084,56.0293,56.0293,96800.0
2013-05-30 10:00:00,92.07,92.23,91.92,92.08,236200.0,56.0354,56.1328,55.9441,56.0415,236200.0
2013-05-30 10:05:00,92.07,92.16,92.05,92.08,122500.0,56.0354,56.0902,56.0232,56.0415,122500.0
2013-05-30 10:10:00,92.08,92.25,92.04,92.08,137300.0,56.0415,56.145,56.0171,56.0415,137300.0
2013-05-30 10:15:00,92.09,92.16,91.94,92.06,128900.0,56.0476,56.0902,55.9563,56.0293,128900.0
2013-05-30 10:20:00,92.07,92.16,92.05,92.06,99600.0,56.0354,56.0902,56.0232,56.0293,99600.0
2013-05-30 10:25:00,92.07,92.12,92.05,92.1,139500.0,56.0354,56.0658,56.0232,56.0537,139500.0
2013-05-30 10:30:00,92.09,92.14,92.06,92.08,221000.0,56.0476,56.078,56.0293,56.0415,221000.0
2013-05-30 10:35:00,92.08,92.23,92.07,92.22,138600.0,56.0415,56.1328,56.0354,56.1267,138600.0
2013-05-30 10:40:00,92.22,92.33,92.22,92.29,143500.0,56.1267,56.1936,56.1267,56.1693,143500.0
2013-05-30 10:45:00,92.3,92.33,92.21,92.27,118200.0,56.1754,56.1936,56.1206,56.1571,118200.0
2013-05-30 10:50:00,92.26,92.36,92.18,92.33,144200.0,56.151,56.2119,56.1023,56.1936,144200.0
2013-05-30 10:55:00,92.32,92.44,92.26,92.43,103600.0,56.1876,56.2606,56.151,56.2545,103600.0
2013-05-30 11:00:00,92.41,92.41,92.32,92.39,152900.0,56.2423,56.2423,56.1876,56.2302,152900.0
2013-05-30 11:05:00,92.39,92.39,92.23,92.31,123400.0,56.2302,56.2302,56.1328,56.1815,123400.0
2013-05-30 11:10:00,92.31,92.37,92.26,92.27,102500.0,56.1815,56.218,56.151,56.1571,102500.0
2013-05-30 11:15:00,92.26,92.27,92.11,92.13,145600.0,56.151,56.1571,56.0597,56.0719,145600.0
2013-05-30 11:20:00,92.13,92.29,92.11,92.28,65700.0,56.0719,56.1693,56.0597,56.1632,65700.0
2013-05-30 11:25:00,92.28,92.4,92.25,92.39,118800.0,56.1632,56.2362,56.145,56.2302,118800.0
2013-05-30 11:30:00,92.38,92.48,92.38,92.44,103000.0,56.2241,56.2849,56.2241,56.2606,103000.0
2013-05-30 11:35:00,92.44,92.45,92.37,92.41,51100.0,56.2606,56.2667,56.218,56.2423,51100.0
2013-05-30 11:40:00,92.42,92.44,92.38,92.43,60600.0,56.2484,56.2606,56.2241,56.2545,60600.0
2013-05-30 11:45:00,92.44,92.47,92.34,92.36,84200.0,56.2606,56.2788,56.1997,56.2119,84200.0
2013-05-30 11:50:00,92.37,92.52,92.37,92.52,89800.0,56.218,56.3093,56.218,56.3093,89800.0
2013-05-30 11:55:00,92.52,92.52,92.46,92.48,68700.0,56.3093,56.3093,56.2728,56.2849,68700.0
2013-05-30 12:00:00,92.49,92.58,92.44,92.49,107000.0,56.291,56.3458,56.2606,56.291,107000.0
2013-05-30 12:05:00,92.5,92.52,92.42,92.44,51500.0,56.2971,56.3093,56.2484,56.2606,51500.0
2013-05-30 12:10:00,92.43,92.44,92.38,92.44,47100.0,56.2545,56.2606,56.2241,56.2606,47100.0
2013-05-30 12:15:00,92.43,92.46,92.38,92.46,46400.0,56.2545,56.2728,56.2241,56.2728,46400.0
2013-05-30 12:20:00,92.45,92.46,92.37,92.4,68100.0,56.2667,56.2728,56.218,56.2362,68100.0
2013-05-30 12:25:00,92.39,92.47,92.35,92.42,42700.0,56.2302,56.2788,56.2058,56.2484,42700.0
2013-05-30 12:30:00,92.42,92.45,92.36,92.44,52800.0,56.2484,56.2667,56.2119,56.2606,52800.0
2013-05-30 12:35:00,92.44,92.46,92.4,92.41,45800.0,56.2606,56.2728,56.2362,56.2423,45800.0
2013-05-30 12:40:00,92.41,92.46,92.38,92.4,54500.0,56.2423,56.2728,56.2241,56.2362,54500.0
2013-05-30 12:45:00,92.39,92.4,92.35,92.35,37700.0,56.2302,56.2362,56.2058,56.2058,37700.0
2013-05-30 12:50:00,92.35,92.35,92.26,92.32,90900.0,56.2058,56.2058,56.151,56.1876,90900.0
2013-05-30 12:55:00,92.32,92.47,92.32,92.46,52400.0,56.1876,56.2788,56.1876,56.2728,52400.0
2013-05-30 13:00:00,92.46,92.49,92.39,92.43,74700.0,56.2728,56.291,56.2302,56.2545,74700.0
2013-05-30 13:05:00,92.42,92.46,92.42,92.44,57100.0,56.2484,56.2728,56.2484,56.2606,57100.0
2013-05-30 13:10:00,92.44,92.45,92.4,92.42,38800.0,56.2606,56.2667,56.2362,56.2484,38800.0
2013-05-30 13:15:00,92.42,92.49,92.42,92.44,41200.0,56.2484,56.291,56.2484,56.2606,41200.0
2013-05-30 13:20:00,92.44,92.47,92.41,92.44,31200.0,56.2606,56.2788,56.2423,56.2606,31200.0
2013-05-30 13:25:00,92.44,92.57,92.43,92.56,80000.0,56.2606,56.3397,56.2545,56.3336,80000.0
2013-05-30 13:30:00,92.56,92.58,92.5,92.53,73100.0,56.3336,56.3458,56.2971,56.3154,73100.0
2013-05-30 13:35:00,92.53,92.61,92.48,92.57,84500.0,56.3154,56.3641,56.2849,56.3397,84500.0
2013-05-30 13:40:00,92.58,92.59,92.54,92.57,67600.0,56.3458,56.3519,56.3215,56.3397,67600.0
2013-05-30 13:45:00,92.58,92.6,92.54,92.59,40500.0,56.3458,56.358,56.3215,56.3519,40500.0
2013-05-30 13:50:00,92.58,92.61,92.53,92.57,73400.0,56.3458,56.3641,56.3154,56.3397,73400.0
2013-05-30 13:55:00,92.58,92.63,92.58,92.59,55600.0,56.3458,56.3762,56.3458,56.3519,55600.0
2013-05-30 14:00:00,92.58,92.64,92.56,92.58,83600.0,56.3458,56.3823,56.3336,56.3458,83600.0
2013-05-30 14:05:00,92.59,92.59,92.47,92.49,54000.0,56.3519,56.3519,56.2788,56.291,54000.0
2013-05-30 14:10:00,92.48,92.52,92.44,92.49,49500.0,56.2849,56.3093,56.2606,56.291,49500.0
2013-05-30 14:15:00,92.49,92.56,92.49,92.53,53300.0,56.291,56.3336,56.291,56.3154,53300.0
2013-05-30 14:20:00,92.53,92.59,92.53,92.57,55900.0,56.3154,56.3519,56.3154,56.3397,55900.0
2013-05-30 14:25:00,92.58,92.66,92.56,92.66,100300.0,56.3458,56.3945,56.3336,56.3945,100300.0
2013-05-30 14:30:00,92.67,92.68,92.59,92.63,87300.0,56.4006,56.4067,56.3519,56.3762,87300.0
2013-05-30 14:35:00,92.63,92.67,92.59,92.65,80700.0,56.3762,56.4006,56.3519,56.3884,80700.0
2013-05-30 14:40:00,92.65,92.68,92.57,92.58,80600.0,56.3884,56.4067,56.3397,56.3458,80600.0
2013-05-30 14:45:00,92.58,92.62,92.5,92.61,106200.0,56.3458,56.3701,56.2971,56.3641,106200.0
2013-05-30 14:50:00,92.62,92.64,92.57,92.64,67800.0,56.3701,56.3823,56.3397,56.3823,67800.0
2013-05-30 14:55:00,92.64,92.64,92.56,92.6,41000.0,56.3823,56.3823,56.3336,56.358,41000.0
2013-05-30 15:00:00,92.6,92.63,92.53,92.62,81400.0,56.358,56.3762,56.3154,56.3701,81400.0
2013-05-30 15:05:00,92.62,92.62,92.54,92.58,90800.0,56.3701,56.3701,56.3215,56.3458,90800.0
2013-05-30 15:10:00,92.58,92.6,92.52,92.55,105000.0,56.3458,56.358,56.3093,56.3275,105000.0
2013-05-30 15:15:00,92.55,92.6,92.5,92.59,72900.0,56.3275,56.358,56.2971,56.3519,72900.0
2013-05-30 15:20:00,92.59,92.65,92.5,92.51,107300.0,56.3519,56.3884,56.2971,56.3032,107300.0
2013-05-30 15:25:00,92.52,92.55,92.41,92.42,98800.0,56.3093,56.3275,56.2423,56.2484,98800.0
2013-05-30 15:30:00,92.41,92.46,92.32,92.35,151200.0,56.2423,56.2728,56.1876,56.2058,151200.0
2013-05-30 15:35:00,92.35,92.37,92.3,92.37,155500.0,56.2058,56.218,56.1754,56.218,155500.0
2013-05-30 15:40:00,92.36,92.44,92.32,92.36,113000.0,56.2119,56.2606,56.1876,56.2119,113000.0
2013-05-30 15:45:00,92.35,92.37,92.19,92.24,222100.0,56.2058,56.218,56.1084,56.1389,222100.0
2013-05-30 15:50:00,92.24,92.28,92.16,92.23,247100.0,56.1389,56.1632,56.0902,56.1328,247100.0
2013-05-30 15:55:00,92.23,92.26,92.1,92.11,502900.0,56.1328,56.151,56.0537,56.0597,502900.0
2013-05-31 09:30:00,91.95,92.18,91.83,91.9,365300.0,55.9624,56.1023,55.8893,55.9319,365300.0
2013-05-31 09:35:00,91.91,92.0,91.76,91.93,222500.0,55.938,55.9928,55.8467,55.9502,222500.0
2013-05-31 09:40:00,91.91,92.37,91.91,92.23,245600.0,55.938,56.218,55.938,56.1328,245600.0
2013-05-31 09:45:00,92.23,92.26,92.02,92.15,98300.0,56.1328,56.151,56.005,56.0841,98300.0
2013-05-31 09:50:00,92.15,92.23,92.02,92.08,88500.0,56.0841,56.1328,56.005,56.0415,88500.0
2013-05-31 09:55:00,92.09,92.09,91.93,91.99,164400.0,56.0476,56.0476,55.9502,55.9867,164400.0
2013-05-31 10:00:00,92.0,92.08,91.97,91.99,166800.0,55.9928,56.0415,55.9745,55.9867,166800.0
2013-05-31 10:05:00,92.0,92.03,91.68,91.69,264500.0,55.9928,56.0111,55.798,55.8041,264500.0
2013-05-31 10:10:00,91.7,91.8,91.66,91.67,177700.0,55.8102,55.8711,55.7859,55.792,177700.0
2013-05-31 10:15:00,91.67,91.77,91.61,91.74,192400.0,55.792,55.8528,55.7554,55.8346,192400.0
2013-05-31 10:20:00,91.73,91.76,91.65,91.68,116900.0,55.8285,55.8467,55.7798,55.798,116900.0
2013-05-31 10:25:00,91.68,91.71,91.6,91.7,80100.0,55.798,55.8163,55.7494,55.8102,80100.0
2013-05-31 10:30:00,91.71,91.9,91.69,91.84,169300.0,55.8163,55.9319,55.8041,55.8954,169300.0
2013-05-31 10:35:00,91.84,92.04,91.82,91.98,201300.0,55.8954,56.0171,55.8832,55.9806,201300.0
2013-05-31 10:40:00,92.0,92.0,91.84,91.86,98600.0,55.9928,55.9928,55.8954,55.9076,98600.0
2013-05-31 10:45:00,91.87,91.87,91.75,91.8,134600.0,55.9137,55.9137,55.8406,55.8711,134600.0
2013-05-31 10:50:00,91.81,91.85,91.71,91.73,72400.0,55.8772,55.9015,55.8163,55.8285,72400.0
2013-05-31 10:55:00,91.73,91.76,91.67,91.75,75400.0,55.8285,55.8467,55.792,55.8406,75400.0
2013-05-31 11:00:00,91.76,91.85,91.75,91.81,116400.0,55.8467,55.9015,55.8406,55.8772,116400.0
2013-05-31 11:05:00,91.81,91.94,91.8,91.93,274900.0,55.8772,55.9563,55.8711,55.9502,274900.0
2013-05-31 11:10:00,91.94,92.16,91.94,92.06,156500.0,55.9563,56.0902,55.9563,56.0293,156500.0
2013-05-31 11:15:00,92.06,92.15,92.05,92.1,117800.0,56.0293,56.0841,56.0232,56.0537,117800.0
2013-05-31 11:20:00,92.1,92.15,92.09,92.11,53600.0,56.0537,56.0841,56.0476,56.0597,53600.0
2013-05-31 11:25:00,92.11,92.16,92.09,92.13,152200.0,56.0597,56.0902,56.0476,56.0719,152200.0
2013-05-31 11:30:00,92.13,92.34,92.11,92.13,170700.0,56.0719,56.1997,56.0597,56.0719,170700.0
2013-05-31 11:35:00,92.12,92.15,91.96,92.0,161000.0,56.0658,56.0841,55.9685,55.9928,161000.0
2013-05-31 11:40:00,92.0,92.03,91.95,91.99,101700.0,55.9928,56.0111,55.9624,55.9867,101700.0
2013-05-31 11:45:00,92.0,92.07,92.0,92.02,33100.0,55.9928,56.0354,55.9928,56.005,33100.0
2013-05-31 11:50:00,92.01,92.11,91.99,92.04,49100.0,55.9989,56.0597,55.9867,56.0171,49100.0
2013-05-31 11:55:00,92.03,92.04,91.97,92.02,58300.0,56.0111,56.0171,55.9745,56.005,58300.0
2013-05-31 12:00:00,92.02,92.02,91.87,91.89,59600.0,56.005,56.005,55.9137,55.9259,59600.0
2013-05-31 12:05:00,91.89,91.9,91.82,91.82,80900.0,55.9259,55.9319,55.8832,55.8832,80900.0
2013-05-31 12:10:00,91.82,91.83,91.73,91.76,71100.0,55.8832,55.8893,55.8285,55.8467,71100.0
2013-05-31 12:15:00,91.75,91.79,91.62,91.78,149400.0,55.8406,55.865,55.7615,55.8589,149400.0
2013-05-31 12:20:00,91.77,91.81,91.73,91.79,60500.0,55.8528,55.8772,55.8285,55.865,60500.0
2013-05-31 12:25:00,91.78,91.88,91.77,91.87,47200.0,55.8589,55.9198,55.8528,55.9137,47200.0
2013-05-31 12:30:00,91.86,91.89,91.79,91.87,56600.0,55.9076,55.9259,55.865,55.9137,56600.0
2013-05-31 12:35:00,91.87,91.95,91.87,91.94,63500.0,55.9137,55.9624,55.9137,55.9563,63500.0
2013-05-31 12:40:00,91.95,91.98,91.86,91.95,44900.0,55.9624,55.9806,55.9076,55.9624,44900.0
2013-05-31 12:45:00,91.97,92.0,91.92,91.95,32600.0,55.9745,55.9928,55.9441,55.9624,32600.0
2013-05-31 12:50:00,91.96,91.98,91.84,91.84,41000.0,55.9685,55.9806,55.8954,55.8954,41000.0
2013-05-31 12:55:00,91.85,91.88,91.74,91.76,48600.0,55.9015,55.9198,55.8346,55.8467,48600.0
2013-05-31 13:00:00,91.77,91.85,91.76,91.82,50700.0,55.8528,55.9015,55.8467,55.8832,50700.0
2013-05-31 13:05:00,91.81,91.92,91.81,91.92,52600.0,55.8772,55.9441,55.8772,55.9441,52600.0
2013-05-31 13:10:00,91.92,91.95,91.86,91.88,90400.0,55.9441,55.9624,55.9076,55.9198,90400.0
2013-05-31 13:15:00,91.89,91.9,91.79,91.82,74100.0,55.9259,55.9319,55.865,55.8832,74100.0
2013-05-31 13:20:00,91.83,91.86,91.78,91.81,65400.0,55.8893,55.9076,55.8589,55.8772,65400.0
2013-05-31 13:25:00,91.81,91.86,91.8,91.81,36600.0,55.8772,55.9076,55.8711,55.8772,36600.0
2013-05-31 13:30:00,91.8,91.81,91.72,91.75,99800.0,55.8711,55.8772,55.8224,55.8406,99800.0
2013-05-31 13:35:00,91.74,91.76,91.7,91.75,56500.0,55.8346,55.8467,55.8102,55.8406,56500.0
2013-05-31 13:40:00,91.75,91.79,91.73,91.77,68300.0,55.8406,55.865,55.8285,55.8528,68300.0
2013-05-31 13:45:00,91.76,91.8,91.73,91.75,46700.0,55.8467,55.8711,55.8285,55.8406,46700.0
2013-05-31 13:50:00,91.74,91.81,91.73,91.76,40100.0,55.8346,55.8772,55.8285,55.8467,40100.0
2013-05-31 13:55:00,91.75,91.76,91.66,91.73,93800.0,55.8406,55.8467,55.7859,55.8285,93800.0
2013-05-31 14:00:00,91.74,91.74,91.65,91.69,64800.0,55.8346,55.8346,55.7798,55.8041,64800.0
2013-05-31 14:05:00,91.69,91.73,91.66,91.72,64300.0,55.8041,55.8285,55.7859,55.8224,64300.0
2013-05-31 14:10:00,91.72,91.73,91.51,91.57,109000.0,55.8224,55.8285,55.6946,55.7311,109000.0
2013-05-31 14:15:00,91.57,91.68,91.53,91.66,109400.0,55.7311,55.798,55.7067,55.7859,109400.0
2013-05-31 14:20:00,91.67,91.71,91.63,91.71,109600.0,55.792,55.8163,55.7676,55.8163,109600.0
2013-05-31 14:25:00,91.71,91.72,91.6,91.62,64600.0,55.8163,55.8224,55.7494,55.7615,64600.0
2013-05-31 14:30:00,91.62,91.62,91.48,91.54,117800.0,55.7615,55.7615,55.6763,55.7128,117800.0
2013-05-31 14:35:00,91.54,91.54,91.34,91.45,163200.0,55.7128,55.7128,55.5911,55.6581,163200.0
2013-05-31 14:40:00,91.45,91.47,91.41,91.41,122300.0,55.6581,55.6702,55.6337,55.6337,122300.0
2013-05-31 14:45:00,91.41,91.43,91.27,91.36,187400.0,55.6337,55.6459,55.5485,55.6033,187400.0
2013-05-31 14:50:00,91.36,91.38,91.22,91.22,160600.0,55.6033,55.6155,55.5181,55.5181,160600.0
2013-05-31 14:55:00,91.22,91.25,91.13,91.21,255400.0,55.5181,55.5363,55.4633,55.512,255400.0
2013-05-31 15:00:00,91.2,91.32,91.13,91.31,239700.0,55.5059,55.5789,55.4633,55.5729,239700.0
2013-05-31 15:05:00,91.31,91.38,91.25,91.36,140300.0,55.5729,55.6155,55.5363,55.6033,140300.0
2013-05-31 15:10:00,91.36,91.42,91.3,91.37,127500.0,55.6033,55.6398,55.5668,55.6094,127500.0
2013-05-31 15:15:00,91.37,91.43,91.33,91.35,97100.0,55.6094,55.6459,55.585,55.5972,97100.0
2013-05-31 15:20:00,91.35,91.54,91.34,91.45,148700.0,55.5972,55.7128,55.5911,55.6581,148700.0
2013-05-31 15:25:00,91.45,91.45,91.14,91.14,165200.0,55.6581,55.6581,55.4694,55.4694,165200.0
2013-05-31 15:30:00,91.16,91.21,91.03,91.09,277900.0,55.4816,55.512,55.4024,55.439,277900.0
2013-05-31 15:35:00,91.09,91.21,91.09,91.13,250800.0,55.439,55.512,55.439,55.4633,250800.0
2013-05-31 15:40:00,91.14,91.14,91.0,91.03,396400.0,55.4694,55.4694,55.3842,55.4024,396400.0
2013-05-31 15:45:00,91.02,91.05,90.86,90.91,481100.0,55.3964,55.4146,55.299,55.3294,481100.0
2013-05-31 15:50:00,90.91,91.02,90.86,90.94,565500.0,55.3294,55.3964,55.299,55.3477,565500.0
2013-05-31 15:55:00,90.94,90.95,90.46,90.49,1490300.0,55.3477,55.3538,55.0555,55.0738,1490300.0
2013-06-03 09:30:00,90.53,90.93,90.48,90.89,405700.0,55.0981,55.3416,55.0677,55.3172,405700.0
2013-06-03 09:35:00,90.88,90.91,90.73,90.73,199800.0,55.3111,55.3294,55.2199,55.2199,199800.0
2013-06-03 09:40:00,90.74,90.99,90.73,90.82,194400.0,55.2259,55.3781,55.2199,55.2746,194400.0
2013-06-03 09:45:00,90.82,91.07,90.8,91.04,149900.0,55.2746,55.4268,55.2625,55.4085,149900.0
2013-06-03 09:50:00,91.04,91.18,91.0,91.09,197000.0,55.4085,55.4937,55.3842,55.439,197000.0
2013-06-03 09:55:00,91.08,91.11,90.8,90.83,294500.0,55.4329,55.4511,55.2625,55.2807,294500.0
2013-06-03 10:00:00,90.83,91.07,90.64,91.01,310800.0,55.2807,55.4268,55.1651,55.3903,310800.0
2013-06-03 10:05:00,91.01,91.17,90.9,91.07,211400.0,55.3903,55.4876,55.3233,55.4268,211400.0
2013-06-03 10:10:00,91.05,91.27,91.03,91.23,211900.0,55.4146,55.5485,55.4024,55.5242,211900.0
2013-06-03 10:15:00,91.22,91.31,91.1,91.28,160500.0,55.5181,55.5729,55.445,55.5546,160500.0
2013-06-03 10:20:00,91.25,91.41,91.23,91.23,194900.0,55.5363,55.6337,55.5242,55.5242,194900.0
2013-06-03 10:25:00,91.23,91.25,91.06,91.09,168600.0,55.5242,55.5363,55.4207,55.439,168600.0
2013-06-03 10:30:00,91.09,91.11,90.96,91.03,116800.0,55.439,55.4511,55.3598,55.4024,116800.0
2013-06-03 10:35:00,91.02,91.03,90.82,90.97,135000.0,55.3964,55.4024,55.2746,55.3659,135000.0
2013-06-03 10:40:00,90.96,90.97,90.66,90.8,209400.0,55.3598,55.3659,55.1773,55.2625,209400.0
2013-06-03 10:45:00,90.81,90.94,90.71,90.92,148700.0,55.2685,55.3477,55.2077,55.3355,148700.0
2013-06-03 10:50:00,90.93,90.94,90.83,90.87,124500.0,55.3416,55.3477,55.2807,55.3051,124500.0
2013-06-03 10:55:00,90.86,90.86,90.72,90.76,109700.0,55.299,55.299,55.2138,55.2381,109700.0
2013-06-03 11:00:00,90.76,90.84,90.67,90.71,132900.0,55.2381,55.2868,55.1833,55.2077,132900.0
2013-06-03 11:05:00,90.73,90.95,90.66,90.94,140500.0,55.2199,55.3538,55.1773,55.3477,140500.0
2013-06-03 11:10:00,90.94,90.99,90.73,90.91,156300.0,55.3477,55.3781,55.2199,55.3294,156300.0
2013-06-03 11:15:00,90.91,91.06,90.83,90.99,125200.0,55.3294,55.4207,55.2807,55.3781,125200.0
2013-06-03 11:20:00,90.99,91.01,90.75,90.86,132700.0,55.3781,55.3903,55.232,55.299,132700.0
2013-06-03 11:25:00,90.86,90.9,90.73,90.86,121000.0,55.299,55.3233,55.2199,55.299,121000.0
2013-06-03 11:30:00,90.85,90.93,90.79,90.91,139900.0,55.2929,55.3416,55.2564,55.3294,139900.0
2013-06-03 11:35:00,90.91,91.08,90.88,90.98,184900.0,55.3294,55.4329,55.3111,55.372,184900.0
2013-06-03 11:40:00,90.97,91.05,90.89,91.04,94500.0,55.3659,55.4146,55.3172,55.4085,94500.0
2013-06-03 11:45:00,91.04,91.18,91.04,91.08,121500.0,55.4085,55.4937,55.4085,55.4329,121500.0
2013-06-03 11:50:00,91.09,91.13,91.04,91.06,244800.0,55.439,55.4633,55.4085,55.4207,244800.0
2013-06-03 11:55:00,91.06,91.1,90.99,91.04,101300.0,55.4207,55.445,55.3781,55.4085,101300.0
2013-06-03 12:00:00,91.04,91.11,90.95,90.95,157800.0,55.4085,55.4511,55.3538,55.3538,157800.0
2013-06-03 12:05:00,90.95,91.06,90.89,91.06,88100.0,55.3538,55.4207,55.3172,55.4207,88100.0
2013-06-03 12:10:00,91.05,91.13,91.01,91.06,101900.0,55.4146,55.4633,55.3903,55.4207,101900.0
2013-06-03 12:15:00,91.07,91.08,90.95,90.97,96600.0,55.4268,55.4329,55.3538,55.3659,96600.0
2013-06-03 12:20:00,90.96,91.08,90.92,91.04,119200.0,55.3598,55.4329,55.3355,55.4085,119200.0
2013-06-03 12:25:00,91.04,91.08,91.0,91.08,52700.0,55.4085,55.4329,55.3842,55.4329,52700.0
2013-06-03 12:30:00,91.08,91.14,90.94,91.01,90300.0,55.4329,55.4694,55.3477,55.3903,90300.0
2013-06-03 12:35:00,91.01,91.05,90.91,90.91,77500.0,55.3903,55.4146,55.3294,55.3294,77500.0
2013-06-03 12:40:00,90.91,90.95,90.88,90.9,100000.0,55.3294,55.3538,55.3111,55.3233,100000.0
2013-06-03 12:45:00,90.9,91.06,90.87,91.02,104200.0,55.3233,55.4207,55.3051,55.3964,104200.0
2013-06-03 12:50:00,91.02,91.03,90.92,90.94,56500.0,55.3964,55.4024,55.3355,55.3477,56500.0
2013-06-03 12:55:00,90.94,90.99,90.89,90.97,58400.0,55.3477,55.3781,55.3172,55.3659,58400.0
2013-06-03 13:00:00,90.97,91.07,90.94,91.03,77500.0,55.3659,55.4268,55.3477,55.4024,77500.0
2013-06-03 13:05:00,91.04,91.13,91.02,91.07,133700.0,55.4085,55.4633,55.3964,55.4268,133700.0
2013-06-03 13:10:00,91.07,91.09,90.91,90.91,79800.0,55.4268,55.439,55.3294,55.3294,79800.0
2013-06-03 13:15:00,90.92,90.97,90.89,90.97,63300.0,55.3355,55.3659,55.3172,55.3659,63300.0
2013-06-03 13:20:00,90.97,90.99,90.88,90.9,64400.0,55.3659,55.3781,55.3111,55.3233,64400.0
2013-06-03 13:25:00,90.9,90.95,90.85,90.93,106300.0,55.3233,55.3538,55.2929,55.3416,106300.0
2013-06-03 13:30:00,90.92,90.97,90.88,90.88,75900.0,55.3355,55.3659,55.3111,55.3111,75900.0
2013-06-03 13:35:00,90.88,90.9,90.79,90.86,107000.0,55.3111,55.3233,55.2564,55.299,107000.0
2013-06-03 13:40:00,90.85,90.89,90.8,90.83,81400.0,55.2929,55.3172,55.2625,55.2807,81400.0
2013-06-03 13:45:00,90.83,90.97,90.83,90.96,72500.0,55.2807,55.3659,55.2807,55.3598,72500.0
2013-06-03 13:50:00,90.96,91.08,90.95,91.05,93800.0,55.3598,55.4329,55.3538,55.4146,93800.0
2013-06-03 13:55:00,91.05,91.11,91.03,91.07,102300.0,55.4146,55.4511,55.4024,55.4268,102300.0
2013-06-03 14:00:00,91.07,91.22,91.03,91.18,201000.0,55.4268,55.5181,55.4024,55.4937,201000.0
2013-06-03 14:05:00,91.19,91.19,91.1,91.12,117300.0,55.4998,55.4998,55.445,55.4572,117300.0
2013-06-03 14:10:00,91.12,91.13,91.06,91.06,87100.0,55.4572,55.4633,55.4207,55.4207,87100.0
2013-06-03 14:15:00,91.06,91.09,91.01,91.09,70400.0,55.4207,55.439,55.3903,55.439,70400.0
2013-06-03 14:20:00,91.09,91.09,90.94,90.95,296400.0,55.439,55.439,55.3477,55.3538,296400.0
2013-06-03 14:25:00,90.95,91.08,90.94,91.07,177200.0,55.3538,55.4329,55.3477,55.4268,177200.0
2013-06-03 14:30:00,91.07,91.09,90.99,91.04,110500.0,55.4268,55.439,55.3781,55.4085,110500.0
2013-06-03 14:35:00,91.04,91.09,91.0,91.01,85000.0,55.4085,55.439,55.3842,55.3903,85000.0
2013-06-03 14:40:00,91.0,91.11,90.98,91.09,220700.0,55.3842,55.4511,55.372,55.439,220700.0
2013-06-03 14:45:00,91.09,91.11,91.04,91.04,125500.0,55.439,55.4511,55.4085,55.4085,125500.0
2013-06-03 14:50:00,91.05,91.11,91.02,91.07,156000.0,55.4146,55.4511,55.3964,55.4268,156000.0
2013-06-03 14:55:00,91.08,91.13,90.97,90.99,128800.0,55.4329,55.4633,55.3659,55.3781,128800.0
2013-06-03 15:00:00,90.99,91.1,90.98,91.05,117700.0,55.3781,55.445,55.372,55.4146,117700.0
2013-06-03 15:05:00,91.05,91.12,91.03,91.07,92300.0,55.4146,55.4572,55.4024,55.4268,92300.0
2013-06-03 15:10:00,91.06,91.15,91.04,91.11,104500.0,55.4207,55.4755,55.4085,55.4511,104500.0
2013-06-03 15:15:00,91.1,91.11,91.03,91.04,99300.0,55.445,55.4511,55.4024,55.4085,99300.0
2013-06-03 15:20:00,91.04,91.23,91.04,91.18,164900.0,55.4085,55.5242,55.4085,55.4937,164900.0
2013-06-03 15:25:00,91.19,91.24,91.12,91.21,137000.0,55.4998,55.5302,55.4572,55.512,137000.0
2013-06-03 15:30:00,91.21,91.27,91.13,91.16,192300.0,55.512,55.5485,55.4633,55.4816,192300.0
2013-06-03 15:35:00,91.16,91.26,91.12,91.26,144200.0,55.4816,55.5424,55.4572,55.5424,144200.0
2013-06-03 15:40:00,91.25,91.32,91.2,91.3,241600.0,55.5363,55.5789,55.5059,55.5668,241600.0
2013-06-03 15:45:00,91.3,91.4,91.24,91.33,674100.0,55.5668,55.6276,55.5302,55.585,674100.0
2013-06-03 15:50:00,91.33,91.34,91.22,91.29,268100.0,55.585,55.5911,55.5181,55.5607,268100.0
2013-06-03 15:55:00,91.3,91.51,91.29,91.42,777900.0,55.5668,55.6946,55.5607,55.6398,777900.0
2013-06-04 09:30:00,91.18,91.33,90.94,91.1,293100.0,55.4937,55.585,55.3477,55.445,293100.0
2013-06-04 09:35:00,91.14,91.37,91.11,91.37,146000.0,55.4694,55.6094,55.4511,55.6094,146000.0
2013-06-04 09:40:00,91.4,91.49,91.3,91.4,107100.0,55.6276,55.6824,55.5668,55.6276,107100.0
2013-06-04 09:45:00,91.4,91.49,91.3,91.37,85700.0,55.6276,55.6824,55.5668,55.6094,85700.0
2013-06-04 09:50:00,91.37,91.4,91.24,91.26,87200.0,55.6094,55.6276,55.5302,55.5424,87200.0
2013-06-04 09:55:00,91.28,91.33,91.26,91.3,117600.0,55.5546,55.585,55.5424,55.5668,117600.0
2013-06-04 10:00:00,91.29,91.29,91.17,91.25,123700.0,55.5607,55.5607,55.4876,55.5363,123700.0
2013-06-04 10:05:00,91.24,91.25,91.16,91.23,121900.0,55.5302,55.5363,55.4816,55.5242,121900.0
2013-06-04 10:10:00,91.22,91.25,91.16,91.2,113900.0,55.5181,55.5363,55.4816,55.5059,113900.0
2013-06-04 10:15:00,91.21,91.22,91.03,91.13,247500.0,55.512,55.5181,55.4024,55.4633,247500.0
2013-06-04 10:20:00,91.13,91.14,90.98,91.03,201400.0,55.4633,55.4694,55.372,55.4024,201400.0
2013-06-04 10:25:00,91.04,91.07,91.01,91.06,132200.0,55.4085,55.4268,55.3903,55.4207,132200.0
2013-06-04 10:30:00,91.06,91.14,91.01,91.08,185300.0,55.4207,55.4694,55.3903,55.4329,185300.0
2013-06-04 10:35:00,91.08,91.1,91.0,91.03,72300.0,55.4329,55.445,55.3842,55.4024,72300.0
2013-06-04 10:40:00,91.03,91.04,90.96,90.96,88800.0,55.4024,55.4085,55.3598,55.3598,88800.0
2013-06-04 10:45:00,90.97,90.97,90.9,90.93,142600.0,55.3659,55.3659,55.3233,55.3416,142600.0
2013-06-04 10:50:00,90.93,90.97,90.82,90.82,173200.0,55.3416,55.3659,55.2746,55.2746,173200.0
2013-06-04 10:55:00,90.82,90.86,90.73,90.75,128400.0,55.2746,55.299,55.2199,55.232,128400.0
2013-06-04 11:00:00,90.75,90.93,90.7,90.87,159200.0,55.232,55.3416,55.2016,55.3051,159200.0
2013-06-04 11:05:00,90.86,90.87,90.71,90.76,93000.0,55.299,55.3051,55.2077,55.2381,93000.0
2013-06-04 11:10:00,90.75,90.84,90.74,90.84,66500.0,55.232,55.2868,55.2259,55.2868,66500.0
2013-06-04 11:15:00,90.83,90.88,90.81,90.82,94400.0,55.2807,55.3111,55.2685,55.2746,94400.0
2013-06-04 11:20:00,90.82,90.85,90.77,90.83,91800.0,55.2746,55.2929,55.2442,55.2807,91800.0
2013-06-04 11:25:00,90.83,90.9,90.83,90.89,87000.0,55.2807,55.3233,55.2807,55.3172,87000.0
2013-06-04 11:30:00,90.9,90.9,90.79,90.81,86400.0,55.3233,55.3233,55.2564,55.2685,86400.0
2013-06-04 11:35:00,90.81,90.83,90.76,90.83,89500.0,55.2685,55.2807,55.2381,55.2807,89500.0
2013-06-04 11:40:00,90.84,90.84,90.74,90.78,155300.0,55.2868,55.2868,55.2259,55.2503,155300.0
2013-06-04 11:45:00,90.78,90.81,90.72,90.81,83400.0,55.2503,55.2685,55.2138,55.2685,83400.0
2013-06-04 11:50:00,90.8,90.87,90.77,90.87,106300.0,55.2625,55.3051,55.2442,55.3051,106300.0
2013-06-04 11:55:00,90.87,90.98,90.87,90.93,111100.0,55.3051,55.372,55.3051,55.3416,111100.0
2013-06-04 12:00:00,90.92,90.97,90.81,90.82,104100.0,55.3355,55.3659,55.2685,55.2746,104100.0
2013-06-04 12:05:00,90.82,90.87,90.74,90.8,64300.0,55.2746,55.3051,55.2259,55.2625,64300.0
2013-06-04 12:10:00,90.8,90.93,90.75,90.9,85600.0,55.2625,55.3416,55.232,55.3233,85600.0
2013-06-04 12:15:00,90.89,90.89,90.69,90.79,86900.0,55.3172,55.3172,55.1955,55.2564,86900.0
2013-06-04 12:20:00,90.79,90.8,90.74,90.76,58400.0,55.2564,55.2625,55.2259,55.2381,58400.0
2013-06-04 12:25:00,90.75,90.76,90.59,90.66,172200.0,55.232,55.2381,55.1346,55.1773,172200.0
2013-06-04 12:30:00,90.66,90.69,90.58,90.63,83700.0,55.1773,55.1955,55.1286,55.159,83700.0
2013-06-04 12:35:00,90.63,90.69,90.62,90.64,85000.0,55.159,55.1955,55.1529,55.1651,85000.0
2013-06-04 12:40:00,90.64,90.65,90.55,90.61,113500.0,55.1651,55.1712,55.1103,55.1468,113500.0
2013-06-04 12:45:00,90.61,90.61,90.52,90.52,86500.0,55.1468,55.1468,55.092,55.092,86500.0
2013-06-04 12:50:00,90.52,90.66,90.5,90.59,131400.0,55.092,55.1773,55.0799,55.1346,131400.0
2013-06-04 12:55:00,90.6,90.67,90.56,90.65,119400.0,55.1407,55.1833,55.1164,55.1712,119400.0
2013-06-04 13:00:00,90.67,90.73,90.6,90.7,60100.0,55.1833,55.2199,55.1407,55.2016,60100.0
2013-06-04 13:05:00,90.7,90.81,90.69,90.81,56500.0,55.2016,55.2685,55.1955,55.2685,56500.0
2013-06-04 13:10:00,90.81,90.87,90.77,90.87,61700.0,55.2685,55.3051,55.2442,55.3051,61700.0
2013-06-04 13:15:00,90.87,90.88,90.82,90.83,53600.0,55.3051,55.3111,55.2746,55.2807,53600.0
2013-06-04 13:20:00,90.82,90.83,90.73,90.74,39400.0,55.2746,55.2807,55.2199,55.2259,39400.0
2013-06-04 13:25:00,90.73,90.73,90.46,90.58,273400.0,55.2199,55.2199,55.0555,55.1286,273400.0
2013-06-04 13:30:00,90.6,90.66,90.51,90.62,117200.0,55.1407,55.1773,55.086,55.1529,117200.0
2013-06-04 13:35:00,90.61,90.62,90.43,90.51,131300.0,55.1468,55.1529,55.0373,55.086,131300.0
2013-06-04 13:40:00,90.51,90.59,90.5,90.59,102300.0,55.086,55.1346,55.0799,55.1346,102300.0
2013-06-04 13:45:00,90.59,90.59,90.37,90.39,141900.0,55.1346,55.1346,55.0008,55.0129,141900.0
2013-06-04 13:50:00,90.4,90.51,90.36,90.38,106700.0,55.019,55.086,54.9947,55.0068,106700.0
2013-06-04 13:55:00,90.39,90.51,90.3,90.49,114500.0,55.0129,55.086,54.9581,55.0738,114500.0
2013-06-04 14:00:00,90.48,90.49,90.3,90.35,152500.0,55.0677,55.0738,54.9581,54.9886,152500.0
2013-06-04 14:05:00,90.37,90.48,90.24,90.24,150100.0,55.0008,55.0677,54.9216,54.9216,150100.0
2013-06-04 14:10:00,90.24,90.45,90.22,90.44,155500.0,54.9216,55.0494,54.9095,55.0434,155500.0
2013-06-04 14:15:00,90.44,90.55,90.43,90.54,128500.0,55.0434,55.1103,55.0373,55.1042,128500.0
2013-06-04 14:20:00,90.54,90.62,90.35,90.35,171400.0,55.1042,55.1529,54.9886,54.9886,171400.0
2013-06-04 14:25:00,90.36,90.53,90.34,90.49,109800.0,54.9947,55.0981,54.9825,55.0738,109800.0
2013-06-04 14:30:00,90.5,90.6,90.47,90.52,95400.0,55.0799,55.1407,55.0616,55.092,95400.0
2013-06-04 14:35:00,90.51,90.59,90.43,90.57,60900.0,55.086,55.1346,55.0373,55.1225,60900.0
2013-06-04 14:40:00,90.57,90.63,90.53,90.53,122700.0,55.1225,55.159,55.0981,55.0981,122700.0
2013-06-04 14:45:00,90.54,90.65,90.54,90.64,100500.0,55.1042,55.1712,55.1042,55.1651,100500.0
2013-06-04 14:50:00,90.64,90.72,90.64,90.71,111700.0,55.1651,55.2138,55.1651,55.2077,111700.0
2013-06-04 14:55:00,90.72,90.73,90.56,90.61,114500.0,55.2138,55.2199,55.1164,55.1468,114500.0
2013-06-04 15:00:00,90.61,90.65,90.49,90.61,103100.0,55.1468,55.1712,55.0738,55.1468,103100.0
2013-06-04 15:05:00,90.62,90.75,90.58,90.69,90700.0,55.1529,55.232,55.1286,55.1955,90700.0
2013-06-04 15:10:00,90.69,90.73,90.53,90.67,138800.0,55.1955,55.2199,55.0981,55.1833,138800.0
2013-06-04 15:15:00,90.67,90.72,90.59,90.66,133700.0,55.1833,55.2138,55.1346,55.1773,133700.0
2013-06-04 15:20:00,90.66,90.75,90.61,90.64,143800.0,55.1773,55.232,55.1468,55.1651,143800.0
2013-06-04 15:25:00,90.63,90.81,90.63,90.69,127100.0,55.159,55.2685,55.159,55.1955,127100.0
2013-06-04 15:30:00,90.7,90.98,90.7,90.96,355300.0,55.2016,55.372,55.2016,55.3598,355300.0
2013-06-04 15:35:00,90.97,91.0,90.9,90.9,286500.0,55.3659,55.3842,55.3233,55.3233,286500.0
2013-06-04 15:40:00,90.89,91.0,90.88,90.98,445800.0,55.3172,55.3842,55.3111,55.372,445800.0
2013-06-04 15:45:00,90.97,90.98,90.83,90.87,219100.0,55.3659,55.372,55.2807,55.3051,219100.0
2013-06-04 15:50:00,90.86,90.89,90.73,90.86,296300.0,55.299,55.3172,55.2199,55.299,296300.0
2013-06-04 15:55:00,90.86,90.91,90.75,90.77,394900.0,55.299,55.3294,55.232,55.2442,394900.0
2013-06-05 09:30:00,90.68,90.9,90.61,90.84,253200.0,55.1894,55.3233,55.1468,55.2868,253200.0
2013-06-05 09:35:00,90.84,91.0,90.64,90.99,201500.0,55.2868,55.3842,55.1651,55.3781,201500.0
2013-06-05 09:40:00,90.98,91.09,90.92,91.05,165900.0,55.372,55.439,55.3355,55.4146,165900.0
2013-06-05 09:45:00,91.05,91.12,90.99,91.04,188300.0,55.4146,55.4572,55.3781,55.4085,188300.0
2013-06-05 09:50:00,91.04,91.06,90.84,90.91,112800.0,55.4085,55.4207,55.2868,55.3294,112800.0
2013-06-05 09:55:00,90.9,90.98,90.72,90.81,100800.0,55.3233,55.372,55.2138,55.2685,100800.0
2013-06-05 10:00:00,90.81,90.96,90.72,90.94,228700.0,55.2685,55.3598,55.2138,55.3477,228700.0
2013-06-05 10:05:00,90.95,91.02,90.75,90.79,167700.0,55.3538,55.3964,55.232,55.2564,167700.0
2013-06-05 10:10:00,90.79,90.84,90.67,90.7,119600.0,55.2564,55.2868,55.1833,55.2016,119600.0
2013-06-05 10:15:00,90.71,90.71,90.4,90.46,215000.0,55.2077,55.2077,55.019,55.0555,215000.0
2013-06-05 10:20:00,90.47,90.7,90.45,90.63,165500.0,55.0616,55.2016,55.0494,55.159,165500.0
2013-06-05 10:25:00,90.62,90.7,90.52,90.69,126700.0,55.1529,55.2016,55.092,55.1955,126700.0
2013-06-05 10:30:00,90.7,90.74,90.57,90.59,162900.0,55.2016,55.2259,55.1225,55.1346,162900.0
2013-06-05 10:35:00,90.6,90.74,90.52,90.6,145300.0,55.1407,55.2259,55.092,55.1407,145300.0
2013-06-05 10:40:00,90.59,90.69,90.56,90.65,98400.0,55.1346,55.1955,55.1164,55.1712,98400.0
2013-06-05 10:45:00,90.65,90.67,90.59,90.64,120800.0,55.1712,55.1833,55.1346,55.1651,120800.0
2013-06-05 10:50:00,90.64,90.64,90.55,90.64,106500.0,55.1651,55.1651,55.1103,55.1651,106500.0
2013-06-05 10:55:00,90.63,90.7,90.49,90.49,129300.0,55.159,55.2016,55.0738,55.0738,129300.0
2013-06-05 11:00:00,90.49,90.54,90.41,90.41,181400.0,55.0738,55.1042,55.0251,55.0251,181400.0
2013-06-05 11:05:00,90.42,90.42,90.23,90.4,192000.0,55.0312,55.0312,54.9155,55.019,192000.0
2013-06-05 11:10:00,90.4,90.44,90.34,90.39,99200.0,55.019,55.0434,54.9825,55.0129,99200.0
2013-06-05 11:15:00,90.39,90.5,90.39,90.47,185800.0,55.0129,55.0799,55.0129,55.0616,185800.0
2013-06-05 11:20:00,90.48,90.54,90.44,90.5,116100.0,55.0677,55.1042,55.0434,55.0799,116100.0
2013-06-05 11:25:00,90.5,90.54,90.42,90.45,84200.0,55.0799,55.1042,55.0312,55.0494,84200.0
2013-06-05 11:30:00,90.44,90.44,90.25,90.26,120700.0,55.0434,55.0434,54.9277,54.9338,120700.0
2013-06-05 11:35:00,90.26,90.37,90.23,90.36,125000.0,54.9338,55.0008,54.9155,54.9947,125000.0
2013-06-05 11:40:00,90.37,90.37,90.25,90.25,99000.0,55.0008,55.0008,54.9277,54.9277,99000.0
2013-06-05 11:45:00,90.25,90.31,90.24,90.26,86400.0,54.9277,54.9642,54.9216,54.9338,86400.0
2013-06-05 11:50:00,90.25,90.36,90.21,90.27,100500.0,54.9277,54.9947,54.9034,54.9399,100500.0
2013-06-05 11:55:00,90.27,90.27,90.07,90.13,152800.0,54.9399,54.9399,54.8182,54.8547,152800.0
2013-06-05 12:00:00,90.12,90.22,90.09,90.18,116800.0,54.8486,54.9095,54.8303,54.8851,116800.0
2013-06-05 12:05:00,90.18,90.23,90.09,90.22,112800.0,54.8851,54.9155,54.8303,54.9095,112800.0
2013-06-05 12:10:00,90.22,90.24,90.13,90.19,62300.0,54.9095,54.9216,54.8547,54.8912,62300.0
2013-06-05 12:15:00,90.18,90.18,90.06,90.11,74900.0,54.8851,54.8851,54.8121,54.8425,74900.0
2013-06-05 12:20:00,90.12,90.16,90.04,90.12,57300.0,54.8486,54.8729,54.7999,54.8486,57300.0
2013-06-05 12:25:00,90.13,90.21,90.11,90.18,68100.0,54.8547,54.9034,54.8425,54.8851,68100.0
2013-06-05 12:30:00,90.17,90.19,90.1,90.1,61400.0,54.879,54.8912,54.8364,54.8364,61400.0
2013-06-05 12:35:00,90.1,90.12,90.01,90.01,117800.0,54.8364,54.8486,54.7817,54.7817,117800.0
2013-06-05 12:40:00,90.01,90.03,89.92,90.03,119000.0,54.7817,54.7938,54.7269,54.7938,119000.0
2013-06-05 12:45:00,90.02,90.1,89.96,90.05,94900.0,54.7877,54.8364,54.7512,54.806,94900.0
2013-06-05 12:50:00,90.04,90.09,89.98,90.02,58700.0,54.7999,54.8303,54.7634,54.7877,58700.0
2013-06-05 12:55:00,90.04,90.11,90.0,90.09,77800.0,54.7999,54.8425,54.7756,54.8303,77800.0
2013-06-05 13:00:00,90.1,90.16,90.0,90.08,99900.0,54.8364,54.8729,54.7756,54.8243,99900.0
2013-06-05 13:05:00,90.08,90.15,90.06,90.12,95900.0,54.8243,54.8669,54.8121,54.8486,95900.0
2013-06-05 13:10:00,90.12,90.2,90.12,90.16,129200.0,54.8486,54.8973,54.8486,54.8729,129200.0
2013-06-05 13:15:00,90.15,90.23,90.12,90.17,104600.0,54.8669,54.9155,54.8486,54.879,104600.0
2013-06-05 13:20:00,90.17,90.19,90.11,90.18,67400.0,54.879,54.8912,54.8425,54.8851,67400.0
2013-06-05 13:25:00,90.18,90.26,90.16,90.26,84200.0,54.8851,54.9338,54.8729,54.9338,84200.0
2013-06-05 13:30:00,90.26,90.29,90.21,90.28,115400.0,54.9338,54.9521,54.9034,54.946,115400.0
2013-06-05 13:35:00,90.28,90.31,90.17,90.3,53600.0,54.946,54.9642,54.879,54.9581,53600.0
2013-06-05 13:40:00,90.3,90.39,90.28,90.31,51500.0,54.9581,55.0129,54.946,54.9642,51500.0
2013-06-05 13:45:00,90.31,90.35,90.17,90.18,74900.0,54.9642,54.9886,54.879,54.8851,74900.0
2013-06-05 13:50:00,90.19,90.22,90.13,90.18,64500.0,54.8912,54.9095,54.8547,54.8851,64500.0
2013-06-05 13:55:00,90.17,90.17,90.03,90.09,92300.0,54.879,54.879,54.7938,54.8303,92300.0
2013-06-05 14:00:00,90.09,90.22,90.01,90.15,87400.0,54.8303,54.9095,54.7817,54.8669,87400.0
2013-06-05 14:05:00,90.16,90.18,90.06,90.06,89300.0,54.8729,54.8851,54.8121,54.8121,89300.0
2013-06-05 14:10:00,90.06,90.1,90.0,90.04,56400.0,54.8121,54.8364,54.7756,54.7999,56400.0
2013-06-05 14:15:00,90.05,90.12,90.04,90.11,62200.0,54.806,54.8486,54.7999,54.8425,62200.0
2013-06-05 14:20:00,90.11,90.12,89.9,89.93,161800.0,54.8425,54.8486,54.7147,54.733,161800.0
2013-06-05 14:25:00,89.9,90.01,89.79,89.86,159800.0,54.7147,54.7817,54.6478,54.6904,159800.0
2013-06-05 14:30:00,89.86,89.93,89.73,89.9,183900.0,54.6904,54.733,54.6112,54.7147,183900.0
2013-06-05 14:35:00,89.89,89.91,89.81,89.87,120100.0,54.7086,54.7208,54.6599,54.6964,120100.0
2013-06-05 14:40:00,89.88,90.04,89.83,90.01,133500.0,54.7025,54.7999,54.6721,54.7817,133500.0
2013-06-05 14:45:00,90.0,90.05,89.95,90.04,110700.0,54.7756,54.806,54.7451,54.7999,110700.0
2013-06-05 14:50:00,90.05,90.13,89.91,89.91,105600.0,54.806,54.8547,54.7208,54.7208,105600.0
2013-06-05 14:55:00,89.93,90.12,89.88,90.07,120600.0,54.733,54.8486,54.7025,54.8182,120600.0
2013-06-05 15:00:00,90.07,90.12,89.94,89.97,183600.0,54.8182,54.8486,54.739,54.7573,183600.0
2013-06-05 15:05:00,89.97,90.04,89.92,89.92,149700.0,54.7573,54.7999,54.7269,54.7269,149700.0
2013-06-05 15:10:00,89.92,89.98,89.84,89.97,113800.0,54.7269,54.7634,54.6782,54.7573,113800.0
2013-06-05 15:15:00,89.97,90.09,89.94,90.01,133500.0,54.7573,54.8303,54.739,54.7817,133500.0
2013-06-05 15:20:00,90.02,90.05,89.78,90.05,298900.0,54.7877,54.806,54.6417,54.806,298900.0
2013-06-05 15:25:00,90.06,90.13,90.01,90.03,126400.0,54.8121,54.8547,54.7817,54.7938,126400.0
2013-06-05 15:30:00,90.03,90.07,89.83,89.88,232700.0,54.7938,54.8182,54.6721,54.7025,232700.0
2013-06-05 15:35:00,89.89,90.12,89.89,90.08,211200.0,54.7086,54.8486,54.7086,54.8243,211200.0
2013-06-05 15:40:00,90.07,90.15,89.99,90.07,335400.0,54.8182,54.8669,54.7695,54.8182,335400.0
2013-06-05 15:45:00,90.06,90.11,89.96,89.99,264100.0,54.8121,54.8425,54.7512,54.7695,264100.0
2013-06-05 15:50:00,89.99,89.99,89.76,89.79,399800.0,54.7695,54.7695,54.6295,54.6478,399800.0
2013-06-05 15:55:00,89.78,89.94,89.61,89.65,698500.0,54.6417,54.739,54.5382,54.5625,698500.0
2013-06-06 09:30:00,89.45,89.6,89.1,89.19,410900.0,54.4408,54.5321,54.2278,54.2826,410900.0
2013-06-06 09:35:00,89.18,89.5,89.14,89.42,216900.0,54.2765,54.4713,54.2522,54.4226,216900.0
2013-06-06 09:40:00,89.41,89.61,89.32,89.59,135200.0,54.4165,54.5382,54.3617,54.526,135200.0
2013-06-06 09:45:00,89.59,89.7,89.53,89.7,155400.0,54.526,54.593,54.4895,54.593,155400.0
2013-06-06 09:50:00,89.7,89.73,89.34,89.39,232100.0,54.593,54.6112,54.3739,54.4043,232100.0
2013-06-06 09:55:00,89.39,89.55,89.37,89.52,175800.0,54.4043,54.5017,54.3921,54.4834,175800.0
2013-06-06 10:00:00,89.53,89.62,89.52,89.55,208600.0,54.4895,54.5443,54.4834,54.5017,208600.0
2013-06-06 10:05:00,89.56,89.64,89.5,89.52,149600.0,54.5078,54.5565,54.4713,54.4834,149600.0
2013-06-06 10:10:00,89.53,89.53,89.39,89.42,157000.0,54.4895,54.4895,54.4043,54.4226,157000.0
2013-06-06 10:15:00,89.42,89.43,89.34,89.42,152900.0,54.4226,54.4287,54.3739,54.4226,152900.0
2013-06-06 10:20:00,89.42,89.63,89.4,89.45,260400.0,54.4226,54.5504,54.4104,54.4408,260400.0
2013-06-06 10:25:00,89.44,89.48,89.29,89.44,161300.0,54.4347,54.4591,54.3434,54.4347,161300.0
2013-06-06 10:30:00,89.44,89.44,89.32,89.42,164700.0,54.4347,54.4347,54.3617,54.4226,164700.0
2013-06-06 10:35:00,89.42,89.43,89.35,89.38,125400.0,54.4226,54.4287,54.38,54.3982,125400.0
2013-06-06 10:40:00,89.38,89.43,89.28,89.39,160100.0,54.3982,54.4287,54.3374,54.4043,160100.0
2013-06-06 10:45:00,89.38,89.47,89.33,89.46,164200.0,54.3982,54.453,54.3678,54.4469,164200.0
2013-06-06 10:50:00,89.47,89.49,89.28,89.28,171200.0,54.453,54.4652,54.3374,54.3374,171200.0
2013-06-06 10:55:00,89.27,89.44,89.22,89.41,180900.0,54.3313,54.4347,54.3008,54.4165,180900.0
2013-06-06 11:00:00,89.43,89.5,89.39,89.46,150600.0,54.4287,54.4713,54.4043,54.4469,150600.0
2013-06-06 11:05:00,89.46,89.5,89.4,89.41,101100.0,54.4469,54.4713,54.4104,54.4165,101100.0
2013-06-06 11:10:00,89.4,89.5,89.38,89.46,149200.0,54.4104,54.4713,54.3982,54.4469,149200.0
2013-06-06 11:15:00,89.46,89.57,89.41,89.53,132500.0,54.4469,54.5139,54.4165,54.4895,132500.0
2013-06-06 11:20:00,89.54,89.58,89.47,89.54,344600.0,54.4956,54.5199,54.453,54.4956,344600.0
2013-06-06 11:25:00,89.53,89.64,89.52,89.61,190700.0,54.4895,54.5565,54.4834,54.5382,190700.0
2013-06-06 11:30:00,89.62,89.69,89.54,89.68,226600.0,54.5443,54.5869,54.4956,54.5808,226600.0
2013-06-06 11:35:00,89.67,89.91,89.65,89.91,143000.0,54.5747,54.7208,54.5625,54.7208,143000.0
2013-06-06 11:40:00,89.91,90.04,89.88,89.9,231900.0,54.7208,54.7999,54.7025,54.7147,231900.0
2013-06-06 11:45:00,89.91,89.91,89.72,89.76,128400.0,54.7208,54.7208,54.6052,54.6295,128400.0
2013-06-06 11:50:00,89.77,89.79,89.6,89.67,144600.0,54.6356,54.6478,54.5321,54.5747,144600.0
2013-06-06 11:55:00,89.68,89.73,89.52,89.59,286700.0,54.5808,54.6112,54.4834,54.526,286700.0
2013-06-06 12:00:00,89.59,89.64,89.4,89.44,159800.0,54.526,54.5565,54.4104,54.4347,159800.0
2013-06-06 12:05:00,89.44,89.55,89.44,89.47,185400.0,54.4347,54.5017,54.4347,54.453,185400.0
2013-06-06 12:10:00,89.47,89.52,89.42,89.5,126600.0,54.453,54.4834,54.4226,54.4713,126600.0
2013-06-06 12:15:00,89.51,89.52,89.36,89.36,107600.0,54.4773,54.4834,54.386,54.386,107600.0
2013-06-06 12:20:00,89.35,89.43,89.31,89.41,191400.0,54.38,54.4287,54.3556,54.4165,191400.0
2013-06-06 12:25:00,89.41,89.41,89.1,89.28,212600.0,54.4165,54.4165,54.2278,54.3374,212600.0
2013-06-06 12:30:00,89.3,89.33,89.18,89.33,126800.0,54.3495,54.3678,54.2765,54.3678,126800.0
2013-06-06 12:35:00,89.33,89.39,89.19,89.23,139000.0,54.3678,54.4043,54.2826,54.3069,139000.0
2013-06-06 12:40:00,89.25,89.32,89.19,89.32,90200.0,54.3191,54.3617,54.2826,54.3617,90200.0
2013-06-06 12:45:00,89.32,89.32,89.11,89.19,102500.0,54.3617,54.3617,54.2339,54.2826,102500.0
2013-06-06 12:50:00,89.19,89.19,89.0,89.1,203600.0,54.2826,54.2826,54.1669,54.2278,203600.0
2013-06-06 12:55:00,89.1,89.19,89.07,89.16,106400.0,54.2278,54.2826,54.2095,54.2643,106400.0
2013-06-06 13:00:00,89.18,89.3,89.18,89.28,77400.0,54.2765,54.3495,54.2765,54.3374,77400.0
2013-06-06 13:05:00,89.28,89.46,89.27,89.36,120900.0,54.3374,54.4469,54.3313,54.386,120900.0
2013-06-06 13:10:00,89.36,89.46,89.29,89.4,131700.0,54.386,54.4469,54.3434,54.4104,131700.0
2013-06-06 13:15:00,89.38,89.49,89.31,89.38,130700.0,54.3982,54.4652,54.3556,54.3982,130700.0
2013-06-06 13:20:00,89.38,89.39,89.25,89.25,70700.0,54.3982,54.4043,54.3191,54.3191,70700.0
2013-06-06 13:25:00,89.25,89.34,89.12,89.34,79800.0,54.3191,54.3739,54.24,54.3739,79800.0
2013-06-06 13:30:00,89.34,89.39,89.29,89.37,55300.0,54.3739,54.4043,54.3434,54.3921,55300.0
2013-06-06 13:35:00,89.38,89.44,89.33,89.39,71200.0,54.3982,54.4347,54.3678,54.4043,71200.0
2013-06-06 13:40:00,89.4,89.41,89.3,89.38,56500.0,54.4104,54.4165,54.3495,54.3982,56500.0
2013-06-06 13:45:00,89.39,89.53,89.38,89.53,83900.0,54.4043,54.4895,54.3982,54.4895,83900.0
2013-06-06 13:50:00,89.54,89.57,89.44,89.5,100100.0,54.4956,54.5139,54.4347,54.4713,100100.0
2013-06-06 13:55:00,89.5,89.53,89.38,89.48,73500.0,54.4713,54.4895,54.3982,54.4591,73500.0
2013-06-06 14:00:00,89.48,89.56,89.33,89.36,109300.0,54.4591,54.5078,54.3678,54.386,109300.0
2013-06-06 14:05:00,89.36,89.55,89.34,89.54,75600.0,54.386,54.5017,54.3739,54.4956,75600.0
2013-06-06 14:10:00,89.54,89.66,89.5,89.53,114300.0,54.4956,54.5686,54.4713,54.4895,114300.0
2013-06-06 14:15:00,89.53,89.56,89.45,89.48,87800.0,54.4895,54.5078,54.4408,54.4591,87800.0
2013-06-06 14:20:00,89.48,89.61,89.47,89.59,62600.0,54.4591,54.5382,54.453,54.526,62600.0
2013-06-06 14:25:00,89.58,89.78,89.57,89.77,143200.0,54.5199,54.6417,54.5139,54.6356,143200.0
2013-06-06 14:30:00,89.77,89.79,89.62,89.67,120400.0,54.6356,54.6478,54.5443,54.5747,120400.0
2013-06-06 14:35:00,89.66,89.7,89.59,89.61,78100.0,54.5686,54.593,54.526,54.5382,78100.0
2013-06-06 14:40:00,89.6,89.71,89.6,89.65,167000.0,54.5321,54.5991,54.5321,54.5625,167000.0
2013-06-06 14:45:00,89.66,89.82,89.6,89.8,120100.0,54.5686,54.666,54.5321,54.6538,120100.0
2013-06-06 14:50:00,89.8,89.93,89.71,89.75,163500.0,54.6538,54.733,54.5991,54.6234,163500.0
2013-06-06 14:55:00,89.74,89.75,89.59,89.66,100000.0,54.6173,54.6234,54.526,54.5686,100000.0
2013-06-06 15:00:00,89.66,89.85,89.65,89.76,116800.0,54.5686,54.6843,54.5625,54.6295,116800.0
2013-06-06 15:05:00,89.76,90.02,89.76,89.79,356900.0,54.6295,54.7877,54.6295,54.6478,356900.0
2013-06-06 15:10:00,89.79,89.85,89.73,89.75,189200.0,54.6478,54.6843,54.6112,54.6234,189200.0
2013-06-06 15:15:00,89.75,89.93,89.69,89.85,161800.0,54.6234,54.733,54.5869,54.6843,161800.0
2013-06-06 15:20:00,89.85,89.98,89.82,89.96,205200.0,54.6843,54.7634,54.666,54.7512,205200.0
2013-06-06 15:25:00,89.96,90.09,89.94,90.04,199000.0,54.7512,54.8303,54.739,54.7999,199000.0
2013-06-06 15:30:00,90.04,90.17,89.98,90.0,268400.0,54.7999,54.879,54.7634,54.7756,268400.0
2013-06-06 15:35:00,90.0,90.1,89.96,89.97,166700.0,54.7756,54.8364,54.7512,54.7573,166700.0
2013-06-06 15:40:00,89.96,90.09,89.9,90.09,153900.0,54.7512,54.8303,54.7147,54.8303,153900.0
2013-06-06 15:45:00,90.09,90.14,89.97,90.08,193600.0,54.8303,54.8608,54.7573,54.8243,193600.0
2013-06-06 15:50:00,90.09,90.14,90.01,90.12,259100.0,54.8303,54.8608,54.7817,54.8486,259100.0
2013-06-06 15:55:00,90.12,90.22,90.0,90.18,585900.0,54.8486,54.9095,54.7756,54.8851,585900.0
2013-06-07 09:30:00,90.88,91.02,90.52,90.56,357500.0,55.3111,55.3964,55.092,55.1164,357500.0
2013-06-07 09:35:00,90.56,90.85,90.52,90.83,107100.0,55.1164,55.2929,55.092,55.2807,107100.0
2013-06-07 09:40:00,90.82,90.84,90.49,90.58,126800.0,55.2746,55.2868,55.0738,55.1286,126800.0
2013-06-07 09:45:00,90.57,90.72,90.55,90.62,135700.0,55.1225,55.2138,55.1103,55.1529,135700.0
2013-06-07 09:50:00,90.61,90.79,90.54,90.76,131200.0,55.1468,55.2564,55.1042,55.2381,131200.0
2013-06-07 09:55:00,90.75,90.89,90.72,90.89,149600.0,55.232,55.3172,55.2138,55.3172,149600.0
2013-06-07 10:00:00,90.89,91.0,90.84,90.96,217000.0,55.3172,55.3842,55.2868,55.3598,217000.0
2013-06-07 10:05:00,90.95,91.05,90.84,90.87,238800.0,55.3538,55.4146,55.2868,55.3051,238800.0
2013-06-07 10:10:00,90.88,91.15,90.88,91.12,203300.0,55.3111,55.4755,55.3111,55.4572,203300.0
2013-06-07 10:15:00,91.12,91.14,90.91,91.02,199400.0,55.4572,55.4694,55.3294,55.3964,199400.0
2013-06-07 10:20:00,91.03,91.12,91.03,91.07,105900.0,55.4024,55.4572,55.4024,55.4268,105900.0
2013-06-07 10:25:00,91.07,91.16,91.05,91.06,146000.0,55.4268,55.4816,55.4146,55.4207,146000.0
2013-06-07 10:30:00,91.06,91.15,91.06,91.07,134900.0,55.4207,55.4755,55.4207,55.4268,134900.0
2013-06-07 10:35:00,91.07,91.25,91.05,91.18,191400.0,55.4268,55.5363,55.4146,55.4937,191400.0
2013-06-07 10:40:00,91.19,91.21,91.13,91.2,131000.0,55.4998,55.512,55.4633,55.5059,131000.0
2013-06-07 10:45:00,91.19,91.2,91.07,91.14,107400.0,55.4998,55.5059,55.4268,55.4694,107400.0
2013-06-07 10:50:00,91.14,91.15,91.06,91.12,109600.0,55.4694,55.4755,55.4207,55.4572,109600.0
2013-06-07 10:55:00,91.13,91.18,91.08,91.11,101100.0,55.4633,55.4937,55.4329,55.4511,101100.0
2013-06-07 11:00:00,91.11,91.13,91.07,91.12,118200.0,55.4511,55.4633,55.4268,55.4572,118200.0
2013-06-07 11:05:00,91.11,91.2,91.11,91.17,114600.0,55.4511,55.5059,55.4511,55.4876,114600.0
2013-06-07 11:10:00,91.18,91.19,91.05,91.08,119200.0,55.4937,55.4998,55.4146,55.4329,119200.0
2013-06-07 11:15:00,91.08,91.12,90.99,91.1,181400.0,55.4329,55.4572,55.3781,55.445,181400.0
2013-06-07 11:20:00,91.11,91.21,91.09,91.19,125300.0,55.4511,55.512,55.439,55.4998,125300.0
2013-06-07 11:25:00,91.19,91.27,91.15,91.19,179000.0,55.4998,55.5485,55.4755,55.4998,179000.0
2013-06-07 11:30:00,91.19,91.35,91.19,91.31,173000.0,55.4998,55.5972,55.4998,55.5729,173000.0
2013-06-07 11:35:00,91.31,91.31,91.04,91.08,225900.0,55.5729,55.5729,55.4085,55.4329,225900.0
2013-06-07 11:40:00,91.08,91.11,91.02,91.08,221200.0,55.4329,55.4511,55.3964,55.4329,221200.0
2013-06-07 11:45:00,91.08,91.09,90.98,91.07,135200.0,55.4329,55.439,55.372,55.4268,135200.0
2013-06-07 11:50:00,91.08,91.09,90.98,91.0,102900.0,55.4329,55.439,55.372,55.3842,102900.0
2013-06-07 11:55:00,91.0,91.04,90.98,91.03,94700.0,55.3842,55.4085,55.372,55.4024,94700.0
2013-06-07 12:00:00,91.03,91.05,90.93,91.02,83500.0,55.4024,55.4146,55.3416,55.3964,83500.0
2013-06-07 12:05:00,91.02,91.09,90.97,90.97,83900.0,55.3964,55.439,55.3659,55.3659,83900.0
2013-06-07 12:10:00,90.97,90.99,90.89,90.89,75100.0,55.3659,55.3781,55.3172,55.3172,75100.0
2013-06-07 12:15:00,90.89,90.96,90.89,90.94,140600.0,55.3172,55.3598,55.3172,55.3477,140600.0
2013-06-07 12:20:00,90.94,91.01,90.89,90.93,139600.0,55.3477,55.3903,55.3172,55.3416,139600.0
2013-06-07 12:25:00,90.92,90.93,90.81,90.89,79300.0,55.3355,55.3416,55.2685,55.3172,79300.0
2013-06-07 12:30:00,90.9,90.92,90.87,90.91,82000.0,55.3233,55.3355,55.3051,55.3294,82000.0
2013-06-07 12:35:00,90.91,90.97,90.91,90.94,68300.0,55.3294,55.3659,55.3294,55.3477,68300.0
2013-06-07 12:40:00,90.93,90.97,90.81,90.87,60600.0,55.3416,55.3659,55.2685,55.3051,60600.0
2013-06-07 12:45:00,90.86,90.92,90.79,90.91,78000.0,55.299,55.3355,55.2564,55.3294,78000.0
2013-06-07 12:50:00,90.91,91.02,90.9,91.0,77500.0,55.3294,55.3964,55.3233,55.3842,77500.0
2013-06-07 12:55:00,91.0,91.04,90.95,90.97,45300.0,55.3842,55.4085,55.3538,55.3659,45300.0
2013-06-07 13:00:00,90.96,91.02,90.92,91.01,61000.0,55.3598,55.3964,55.3355,55.3903,61000.0
2013-06-07 13:05:00,91.01,91.02,90.95,90.99,50700.0,55.3903,55.3964,55.3538,55.3781,50700.0
2013-06-07 13:10:00,90.99,91.02,90.95,90.98,47500.0,55.3781,55.3964,55.3538,55.372,47500.0
2013-06-07 13:15:00,90.99,90.99,90.97,90.97,34500.0,55.3781,55.3781,55.3659,55.3659,34500.0
2013-06-07 13:20:00,90.97,90.99,90.89,90.89,59300.0,55.3659,55.3781,55.3172,55.3172,59300.0
2013-06-07 13:25:00,90.89,90.93,90.86,90.89,101100.0,55.3172,55.3416,55.299,55.3172,101100.0
2013-06-07 13:30:00,90.9,90.96,90.89,90.92,50500.0,55.3233,55.3598,55.3172,55.3355,50500.0
2013-06-07 13:35:00,90.93,91.04,90.93,91.0,64100.0,55.3416,55.4085,55.3416,55.3842,64100.0
2013-06-07 13:40:00,91.0,91.0,90.86,90.86,93600.0,55.3842,55.3842,55.299,55.299,93600.0
2013-06-07 13:45:00,90.87,90.92,90.83,90.91,122600.0,55.3051,55.3355,55.2807,55.3294,122600.0
2013-06-07 13:50:00,90.91,91.01,90.89,91.01,75500.0,55.3294,55.3903,55.3172,55.3903,75500.0
2013-06-07 13:55:00,91.01,91.02,90.88,90.88,39600.0,55.3903,55.3964,55.3111,55.3111,39600.0
2013-06-07 14:00:00,90.88,90.97,90.84,90.96,91600.0,55.3111,55.3659,55.2868,55.3598,91600.0
2013-06-07 14:05:00,90.95,90.95,90.85,90.89,98800.0,55.3538,55.3538,55.2929,55.3172,98800.0
2013-06-07 14:10:00,90.89,90.92,90.82,90.92,65900.0,55.3172,55.3355,55.2746,55.3355,65900.0
2013-06-07 14:15:00,90.92,90.97,90.91,90.95,57500.0,55.3355,55.3659,55.3294,55.3538,57500.0
2013-06-07 14:20:00,90.94,90.95,90.81,90.84,82300.0,55.3477,55.3538,55.2685,55.2868,82300.0
2013-06-07 14:25:00,90.85,90.87,90.77,90.86,169200.0,55.2929,55.3051,55.2442,55.299,169200.0
2013-06-07 14:30:00,90.87,90.89,90.81,90.88,105400.0,55.3051,55.3172,55.2685,55.3111,105400.0
2013-06-07 14:35:00,90.88,90.97,90.87,90.89,83000.0,55.3111,55.3659,55.3051,55.3172,83000.0
2013-06-07 14:40:00,90.88,90.91,90.8,90.89,94400.0,55.3111,55.3294,55.2625,55.3172,94400.0
2013-06-07 14:45:00,90.89,90.92,90.79,90.91,78600.0,55.3172,55.3355,55.2564,55.3294,78600.0
2013-06-07 14:50:00,90.91,91.16,90.9,91.11,137200.0,55.3294,55.4816,55.3233,55.4511,137200.0
2013-06-07 14:55:00,91.11,91.24,91.08,91.18,114000.0,55.4511,55.5302,55.4329,55.4937,114000.0
2013-06-07 15:00:00,91.17,91.27,91.13,91.25,149500.0,55.4876,55.5485,55.4633,55.5363,149500.0
2013-06-07 15:05:00,91.25,91.3,91.18,91.21,113700.0,55.5363,55.5668,55.4937,55.512,113700.0
2013-06-07 15:10:00,91.21,91.25,91.14,91.14,115700.0,55.512,55.5363,55.4694,55.4694,115700.0
2013-06-07 15:15:00,91.14,91.33,91.14,91.26,128600.0,55.4694,55.585,55.4694,55.5424,128600.0
2013-06-07 15:20:00,91.26,91.29,91.18,91.19,99200.0,55.5424,55.5607,55.4937,55.4998,99200.0
2013-06-07 15:25:00,91.2,91.25,91.16,91.22,119400.0,55.5059,55.5363,55.4816,55.5181,119400.0
2013-06-07 15:30:00,91.22,91.32,91.19,91.27,164400.0,55.5181,55.5789,55.4998,55.5485,164400.0
2013-06-07 15:35:00,91.27,91.29,91.19,91.24,131300.0,55.5485,55.5607,55.4998,55.5302,131300.0
2013-06-07 15:40:00,91.24,91.34,91.21,91.33,146900.0,55.5302,55.5911,55.512,55.585,146900.0
2013-06-07 15:45:00,91.34,91.44,91.26,91.43,345400.0,55.5911,55.652,55.5424,55.6459,345400.0
2013-06-07 15:50:00,91.44,91.47,91.3,91.46,505200.0,55.652,55.6702,55.5668,55.6641,505200.0
2013-06-07 15:55:00,91.47,91.5,91.34,91.43,729500.0,55.6702,55.6885,55.5911,55.6459,729500.0
2013-06-10 09:30:00,91.93,91.94,91.57,91.65,382800.0,55.9502,55.9563,55.7311,55.7798,382800.0
2013-06-10 09:35:00,91.66,91.7,91.52,91.53,128800.0,55.7859,55.8102,55.7007,55.7067,128800.0
2013-06-10 09:40:00,91.53,91.64,91.37,91.48,113600.0,55.7067,55.7737,55.6094,55.6763,113600.0
2013-06-10 09:45:00,91.47,91.52,91.36,91.42,92200.0,55.6702,55.7007,55.6033,55.6398,92200.0
2013-06-10 09:50:00,91.42,91.58,91.41,91.52,113500.0,55.6398,55.7372,55.6337,55.7007,113500.0
2013-06-10 09:55:00,91.51,91.53,91.32,91.34,118600.0,55.6946,55.7067,55.5789,55.5911,118600.0
2013-06-10 10:00:00,91.35,91.36,91.21,91.31,171600.0,55.5972,55.6033,55.512,55.5729,171600.0
2013-06-10 10:05:00,91.3,91.38,91.26,91.34,150300.0,55.5668,55.6155,55.5424,55.5911,150300.0
2013-06-10 10:10:00,91.34,91.36,91.12,91.17,123000.0,55.5911,55.6033,55.4572,55.4876,123000.0
2013-06-10 10:15:00,91.16,91.28,91.13,91.21,94200.0,55.4816,55.5546,55.4633,55.512,94200.0
2013-06-10 10:20:00,91.21,91.31,91.19,91.31,70700.0,55.512,55.5729,55.4998,55.5729,70700.0
2013-06-10 10:25:00,91.32,91.33,91.21,91.26,134600.0,55.5789,55.585,55.512,55.5424,134600.0
2013-06-10 10:30:00,91.27,91.29,91.22,91.25,63800.0,55.5485,55.5607,55.5181,55.5363,63800.0
2013-06-10 10:35:00,91.25,91.45,91.25,91.44,119800.0,55.5363,55.6581,55.5363,55.652,119800.0
2013-06-10 10:40:00,91.44,91.44,91.3,91.34,59700.0,55.652,55.652,55.5668,55.5911,59700.0
2013-06-10 10:45:00,91.34,91.35,91.23,91.26,61600.0,55.5911,55.5972,55.5242,55.5424,61600.0
2013-06-10 10:50:00,91.26,91.35,91.24,91.25,71400.0,55.5424,55.5972,55.5302,55.5363,71400.0
2013-06-10 10:55:00,91.25,91.27,91.19,91.26,76000.0,55.5363,55.5485,55.4998,55.5424,76000.0
2013-06-10 11:00:00,91.27,91.31,91.2,91.2,86500.0,55.5485,55.5729,55.5059,55.5059,86500.0
2013-06-10 11:05:00,91.21,91.29,91.16,91.16,136200.0,55.512,55.5607,55.4816,55.4816,136200.0
2013-06-10 11:10:00,91.15,91.32,91.14,91.31,118200.0,55.4755,55.5789,55.4694,55.5729,118200.0
2013-06-10 11:15:00,91.31,91.34,91.18,91.19,90400.0,55.5729,55.5911,55.4937,55.4998,90400.0
2013-06-10 11:20:00,91.19,91.22,91.13,91.15,109400.0,55.4998,55.5181,55.4633,55.4755,109400.0
2013-06-10 11:25:00,91.15,91.22,91.05,91.08,140400.0,55.4755,55.5181,55.4146,55.4329,140400.0
2013-06-10 11:30:00,91.07,91.17,91.06,91.11,106600.0,55.4268,55.4876,55.4207,55.4511,106600.0
2013-06-10 11:35:00,91.12,91.28,91.11,91.14,125700.0,55.4572,55.5546,55.4511,55.4694,125700.0
2013-06-10 11:40:00,91.15,91.24,91.12,91.22,65100.0,55.4755,55.5302,55.4572,55.5181,65100.0
2013-06-10 11:45:00,91.23,91.25,91.2,91.25,51700.0,55.5242,55.5363,55.5059,55.5363,51700.0
2013-06-10 11:50:00,91.24,91.28,91.19,91.22,62400.0,55.5302,55.5546,55.4998,55.5181,62400.0
2013-06-10 11:55:00,91.22,91.25,91.14,91.18,83100.0,55.5181,55.5363,55.4694,55.4937,83100.0
2013-06-10 12:00:00,91.19,91.26,91.18,91.25,91100.0,55.4998,55.5424,55.4937,55.5363,91100.0
2013-06-10 12:05:00,91.26,91.29,91.15,91.16,95700.0,55.5424,55.5607,55.4755,55.4816,95700.0
2013-06-10 12:10:00,91.16,91.24,91.16,91.21,63500.0,55.4816,55.5302,55.4816,55.512,63500.0
2013-06-10 12:15:00,91.2,91.21,91.15,91.16,57500.0,55.5059,55.512,55.4755,55.4816,57500.0
2013-06-10 12:20:00,91.17,91.21,91.14,91.17,100500.0,55.4876,55.512,55.4694,55.4876,100500.0
2013-06-10 12:25:00,91.18,91.18,91.11,91.15,107400.0,55.4937,55.4937,55.4511,55.4755,107400.0
2013-06-10 12:30:00,91.15,91.15,91.08,91.11,70900.0,55.4755,55.4755,55.4329,55.4511,70900.0
2013-06-10 12:35:00,91.1,91.12,91.08,91.1,44600.0,55.445,55.4572,55.4329,55.445,44600.0
2013-06-10 12:40:00,91.09,91.1,91.01,91.02,66100.0,55.439,55.445,55.3903,55.3964,66100.0
2013-06-10 12:45:00,91.03,91.07,91.01,91.06,90700.0,55.4024,55.4268,55.3903,55.4207,90700.0
2013-06-10 12:50:00,91.06,91.07,90.93,91.01,133800.0,55.4207,55.4268,55.3416,55.3903,133800.0
2013-06-10 12:55:00,91.01,91.05,91.0,91.02,73200.0,55.3903,55.4146,55.3842,55.3964,73200.0
2013-06-10 13:00:00,91.02,91.08,90.99,91.08,62700.0,55.3964,55.4329,55.3781,55.4329,62700.0
2013-06-10 13:05:00,91.08,91.08,90.96,90.99,41600.0,55.4329,55.4329,55.3598,55.3781,41600.0
2013-06-10 13:10:00,90.99,91.03,90.95,90.96,49900.0,55.3781,55.4024,55.3538,55.3598,49900.0
2013-06-10 13:15:00,90.96,91.04,90.94,91.02,59900.0,55.3598,55.4085,55.3477,55.3964,59900.0
2013-06-10 13:20:00,91.02,91.1,91.02,91.05,99100.0,55.3964,55.445,55.3964,55.4146,99100.0
2013-06-10 13:25:00,91.05,91.05,90.98,90.99,40700.0,55.4146,55.4146,55.372,55.3781,40700.0
2013-06-10 13:30:00,91.0,91.0,90.92,90.95,51600.0,55.3842,55.3842,55.3355,55.3538,51600.0
2013-06-10 13:35:00,90.96,91.01,90.87,90.99,67000.0,55.3598,55.3903,55.3051,55.3781,67000.0
2013-06-10 13:40:00,91.0,91.03,90.92,91.03,47400.0,55.3842,55.4024,55.3355,55.4024,47400.0
2013-06-10 13:45:00,91.02,91.05,90.96,90.97,41400.0,55.3964,55.4146,55.3598,55.3659,41400.0
2013-06-10 13:50:00,90.97,91.02,90.93,91.0,42300.0,55.3659,55.3964,55.3416,55.3842,42300.0
2013-06-10 13:55:00,91.01,91.08,91.01,91.07,61500.0,55.3903,55.4329,55.3903,55.4268,61500.0
2013-06-10 14:00:00,91.07,91.09,91.01,91.02,70000.0,55.4268,55.439,55.3903,55.3964,70000.0
2013-06-10 14:05:00,91.02,91.07,91.01,91.03,80800.0,55.3964,55.4268,55.3903,55.4024,80800.0
2013-06-10 14:10:00,91.03,91.07,90.97,91.06,114400.0,55.4024,55.4268,55.3659,55.4207,114400.0
2013-06-10 14:15:00,91.05,91.07,91.02,91.02,83400.0,55.4146,55.4268,55.3964,55.3964,83400.0
2013-06-10 14:20:00,91.02,91.05,90.98,90.99,76800.0,55.3964,55.4146,55.372,55.3781,76800.0
2013-06-10 14:25:00,91.0,91.12,90.99,91.08,66400.0,55.3842,55.4572,55.3781,55.4329,66400.0
2013-06-10 14:30:00,91.09,91.13,91.07,91.09,71100.0,55.439,55.4633,55.4268,55.439,71100.0
2013-06-10 14:35:00,91.09,91.11,91.04,91.04,73800.0,55.439,55.4511,55.4085,55.4085,73800.0
2013-06-10 14:40:00,91.03,91.03,90.93,90.95,103800.0,55.4024,55.4024,55.3416,55.3538,103800.0
2013-06-10 14:45:00,90.95,91.08,90.94,91.08,75900.0,55.3538,55.4329,55.3477,55.4329,75900.0
2013-06-10 14:50:00,91.08,91.14,91.06,91.14,81700.0,55.4329,55.4694,55.4207,55.4694,81700.0
2013-06-10 14:55:00,91.13,91.21,91.11,91.2,116300.0,55.4633,55.512,55.4511,55.5059,116300.0
2013-06-10 15:00:00,91.2,91.21,91.1,91.15,87100.0,55.5059,55.512,55.445,55.4755,87100.0
2013-06-10 15:05:00,91.15,91.17,91.04,91.13,111300.0,55.4755,55.4876,55.4085,55.4633,111300.0
2013-06-10 15:10:00,91.13,91.14,91.05,91.07,123800.0,55.4633,55.4694,55.4146,55.4268,123800.0
2013-06-10 15:15:00,91.07,91.08,90.98,91.05,94300.0,55.4268,55.4329,55.372,55.4146,94300.0
2013-06-10 15:20:00,91.05,91.06,90.92,90.97,123400.0,55.4146,55.4207,55.3355,55.3659,123400.0
2013-06-10 15:25:00,90.97,90.98,90.9,90.93,157600.0,55.3659,55.372,55.3233,55.3416,157600.0
2013-06-10 15:30:00,90.94,91.04,90.93,91.02,113800.0,55.3477,55.4085,55.3416,55.3964,113800.0
2013-06-10 15:35:00,91.04,91.08,91.01,91.06,132700.0,55.4085,55.4329,55.3903,55.4207,132700.0
2013-06-10 15:40:00,91.05,91.08,91.01,91.05,174200.0,55.4146,55.4329,55.3903,55.4146,174200.0
2013-06-10 15:45:00,91.04,91.07,90.97,91.03,296500.0,55.4085,55.4268,55.3659,55.4024,296500.0
2013-06-10 15:50:00,91.03,91.05,90.92,90.93,258200.0,55.4024,55.4146,55.3355,55.3416,258200.0
2013-06-10 15:55:00,90.93,91.12,90.92,91.12,733500.0,55.3416,55.4572,55.3355,55.4572,733500.0
2013-06-11 09:30:00,90.38,90.76,90.24,90.53,416900.0,55.0068,55.2381,54.9216,55.0981,416900.0
2013-06-11 09:35:00,90.53,90.55,90.26,90.29,191500.0,55.0981,55.1103,54.9338,54.9521,191500.0
2013-06-11 09:40:00,90.29,90.48,90.27,90.29,145600.0,54.9521,55.0677,54.9399,54.9521,145600.0
2013-06-11 09:45:00,90.29,90.42,90.23,90.27,165000.0,54.9521,55.0312,54.9155,54.9399,165000.0
2013-06-11 09:50:00,90.25,90.49,90.25,90.45,107900.0,54.9277,55.0738,54.9277,55.0494,107900.0
2013-06-11 09:55:00,90.45,90.68,90.42,90.53,109700.0,55.0494,55.1894,55.0312,55.0981,109700.0
2013-06-11 10:00:00,90.53,90.97,90.53,90.57,282100.0,55.0981,55.3659,55.0981,55.1225,282100.0
2013-06-11 10:05:00,90.57,90.62,90.47,90.55,171400.0,55.1225,55.1529,55.0616,55.1103,171400.0
2013-06-11 10:10:00,90.56,90.56,90.44,90.56,101800.0,55.1164,55.1164,55.0434,55.1164,101800.0
2013-06-11 10:15:00,90.56,90.6,90.42,90.56,108600.0,55.1164,55.1407,55.0312,55.1164,108600.0
2013-06-11 10:20:00,90.55,90.67,90.46,90.57,96500.0,55.1103,55.1833,55.0555,55.1225,96500.0
2013-06-11 10:25:00,90.58,90.59,90.44,90.56,161600.0,55.1286,55.1346,55.0434,55.1164,161600.0
2013-06-11 10:30:00,90.56,90.73,90.56,90.69,111800.0,55.1164,55.2199,55.1164,55.1955,111800.0
2013-06-11 10:35:00,90.7,90.7,90.59,90.66,92000.0,55.2016,55.2016,55.1346,55.1773,92000.0
2013-06-11 10:40:00,90.65,90.69,90.58,90.65,90100.0,55.1712,55.1955,55.1286,55.1712,90100.0
2013-06-11 10:45:00,90.65,90.71,90.61,90.68,98700.0,55.1712,55.2077,55.1468,55.1894,98700.0
2013-06-11 10:50:00,90.68,90.69,90.59,90.61,82900.0,55.1894,55.1955,55.1346,55.1468,82900.0
2013-06-11 10:55:00,90.61,90.72,90.58,90.64,82600.0,55.1468,55.2138,55.1286,55.1651,82600.0
2013-06-11 11:00:00,90.64,90.68,90.57,90.64,67400.0,55.1651,55.1894,55.1225,55.1651,67400.0
2013-06-11 11:05:00,90.64,90.69,90.57,90.64,81800.0,55.1651,55.1955,55.1225,55.1651,81800.0
2013-06-11 11:10:00,90.63,90.72,90.63,90.7,80200.0,55.159,55.2138,55.159,55.2016,80200.0
2013-06-11 11:15:00,90.69,90.78,90.66,90.71,110600.0,55.1955,55.2503,55.1773,55.2077,110600.0
2013-06-11 11:20:00,90.72,90.78,90.66,90.74,89200.0,55.2138,55.2503,55.1773,55.2259,89200.0
2013-06-11 11:25:00,90.73,90.9,90.73,90.85,93300.0,55.2199,55.3233,55.2199,55.2929,93300.0
2013-06-11 11:30:00,90.85,91.04,90.85,90.92,113800.0,55.2929,55.4085,55.2929,55.3355,113800.0
2013-06-11 11:35:00,90.92,90.96,90.89,90.91,49800.0,55.3355,55.3598,55.3172,55.3294,49800.0
2013-06-11 11:40:00,90.92,91.0,90.92,90.97,52700.0,55.3355,55.3842,55.3355,55.3659,52700.0
2013-06-11 11:45:00,90.98,90.98,90.93,90.97,61400.0,55.372,55.372,55.3416,55.3659,61400.0
2013-06-11 11:50:00,90.97,91.0,90.85,90.87,58300.0,55.3659,55.3842,55.2929,55.3051,58300.0
2013-06-11 11:55:00,90.87,90.95,90.83,90.91,46000.0,55.3051,55.3538,55.2807,55.3294,46000.0
2013-06-11 12:00:00,90.91,90.91,90.87,90.88,33600.0,55.3294,55.3294,55.3051,55.3111,33600.0
2013-06-11 12:05:00,90.89,90.94,90.88,90.91,43200.0,55.3172,55.3477,55.3111,55.3294,43200.0
2013-06-11 12:10:00,90.92,90.99,90.88,90.97,50300.0,55.3355,55.3781,55.3111,55.3659,50300.0
2013-06-11 12:15:00,90.97,90.97,90.84,90.88,69200.0,55.3659,55.3659,55.2868,55.3111,69200.0
2013-06-11 12:20:00,90.88,90.91,90.87,90.87,35000.0,55.3111,55.3294,55.3051,55.3051,35000.0
2013-06-11 12:25:00,90.87,90.92,90.87,90.88,40600.0,55.3051,55.3355,55.3051,55.3111,40600.0
2013-06-11 12:30:00,90.88,90.9,90.81,90.82,52300.0,55.3111,55.3233,55.2685,55.2746,52300.0
2013-06-11 12:35:00,90.81,90.84,90.77,90.84,68100.0,55.2685,55.2868,55.2442,55.2868,68100.0
2013-06-11 12:40:00,90.84,90.93,90.81,90.93,57500.0,55.2868,55.3416,55.2685,55.3416,57500.0
2013-06-11 12:45:00,90.95,90.98,90.82,90.84,61000.0,55.3538,55.372,55.2746,55.2868,61000.0
2013-06-11 12:50:00,90.84,90.85,90.76,90.78,46600.0,55.2868,55.2929,55.2381,55.2503,46600.0
2013-06-11 12:55:00,90.79,90.86,90.78,90.8,68300.0,55.2564,55.299,55.2503,55.2625,68300.0
2013-06-11 13:00:00,90.8,90.8,90.72,90.74,66200.0,55.2625,55.2625,55.2138,55.2259,66200.0
2013-06-11 13:05:00,90.73,90.77,90.7,90.7,45900.0,55.2199,55.2442,55.2016,55.2016,45900.0
2013-06-11 13:10:00,90.7,90.72,90.61,90.62,93300.0,55.2016,55.2138,55.1468,55.1529,93300.0
2013-06-11 13:15:00,90.62,90.63,90.51,90.51,115100.0,55.1529,55.159,55.086,55.086,115100.0
2013-06-11 13:20:00,90.51,90.57,90.46,90.56,103000.0,55.086,55.1225,55.0555,55.1164,103000.0
2013-06-11 13:25:00,90.55,90.64,90.54,90.57,61800.0,55.1103,55.1651,55.1042,55.1225,61800.0
2013-06-11 13:30:00,90.57,90.57,90.48,90.49,72200.0,55.1225,55.1225,55.0677,55.0738,72200.0
2013-06-11 13:35:00,90.48,90.56,90.47,90.51,72600.0,55.0677,55.1164,55.0616,55.086,72600.0
2013-06-11 13:40:00,90.52,90.52,90.39,90.42,81900.0,55.092,55.092,55.0129,55.0312,81900.0
2013-06-11 13:45:00,90.43,90.5,90.42,90.48,66100.0,55.0373,55.0799,55.0312,55.0677,66100.0
2013-06-11 13:50:00,90.48,90.56,90.45,90.47,94200.0,55.0677,55.1164,55.0494,55.0616,94200.0
2013-06-11 13:55:00,90.47,90.53,90.36,90.38,128800.0,55.0616,55.0981,54.9947,55.0068,128800.0
2013-06-11 14:00:00,90.37,90.5,90.29,90.45,126400.0,55.0008,55.0799,54.9521,55.0494,126400.0
2013-06-11 14:05:00,90.45,90.48,90.37,90.42,109800.0,55.0494,55.0677,55.0008,55.0312,109800.0
2013-06-11 14:10:00,90.41,90.5,90.34,90.48,90100.0,55.0251,55.0799,54.9825,55.0677,90100.0
2013-06-11 14:15:00,90.48,90.59,90.47,90.56,128700.0,55.0677,55.1346,55.0616,55.1164,128700.0
2013-06-11 14:20:00,90.57,90.58,90.48,90.54,86900.0,55.1225,55.1286,55.0677,55.1042,86900.0
2013-06-11 14:25:00,90.54,90.64,90.5,90.64,76800.0,55.1042,55.1651,55.0799,55.1651,76800.0
2013-06-11 14:30:00,90.64,90.69,90.56,90.61,78300.0,55.1651,55.1955,55.1164,55.1468,78300.0
2013-06-11 14:35:00,90.62,90.64,90.54,90.54,92300.0,55.1529,55.1651,55.1042,55.1042,92300.0
2013-06-11 14:40:00,90.54,90.57,90.4,90.4,116100.0,55.1042,55.1225,55.019,55.019,116100.0
2013-06-11 14:45:00,90.4,90.53,90.4,90.46,98700.0,55.019,55.0981,55.019,55.0555,98700.0
2013-06-11 14:50:00,90.47,90.48,90.4,90.41,85900.0,55.0616,55.0677,55.019,55.0251,85900.0
2013-06-11 14:55:00,90.42,90.71,90.42,90.66,156800.0,55.0312,55.2077,55.0312,55.1773,156800.0
2013-06-11 15:00:00,90.67,90.77,90.63,90.71,129000.0,55.1833,55.2442,55.159,55.2077,129000.0
2013-06-11 15:05:00,90.72,90.78,90.69,90.69,81400.0,55.2138,55.2503,55.1955,55.1955,81400.0
2013-06-11 15:10:00,90.7,90.72,90.63,90.7,72700.0,55.2016,55.2138,55.159,55.2016,72700.0
2013-06-11 15:15:00,90.71,90.72,90.61,90.66,66500.0,55.2077,55.2138,55.1468,55.1773,66500.0
2013-06-11 15:20:00,90.66,90.72,90.59,90.7,121100.0,55.1773,55.2138,55.1346,55.2016,121100.0
2013-06-11 15:25:00,90.71,90.71,90.5,90.51,103700.0,55.2077,55.2077,55.0799,55.086,103700.0
2013-06-11 15:30:00,90.51,90.51,90.38,90.39,214900.0,55.086,55.086,55.0068,55.0129,214900.0
2013-06-11 15:35:00,90.4,90.51,90.39,90.39,189500.0,55.019,55.086,55.0129,55.0129,189500.0
2013-06-11 15:40:00,90.39,90.43,90.32,90.33,227000.0,55.0129,55.0373,54.9703,54.9764,227000.0
2013-06-11 15:45:00,90.33,90.43,90.26,90.41,429500.0,54.9764,55.0373,54.9338,55.0251,429500.0
2013-06-11 15:50:00,90.41,90.45,90.33,90.36,275900.0,55.0251,55.0494,54.9764,54.9947,275900.0
2013-06-11 15:55:00,90.36,90.5,90.31,90.47,532900.0,54.9947,55.0799,54.9642,55.0616,532900.0
2013-06-12 09:30:00,91.12,91.32,90.98,91.25,207000.0,55.4572,55.5789,55.372,55.5363,207000.0
2013-06-12 09:35:00,91.25,91.26,91.02,91.02,158800.0,55.5363,55.5424,55.3964,55.3964,158800.0
2013-06-12 09:40:00,91.03,91.07,90.94,91.0,178800.0,55.4024,55.4268,55.3477,55.3842,178800.0
2013-06-12 09:45:00,91.01,91.02,90.88,90.9,89400.0,55.3903,55.3964,55.3111,55.3233,89400.0
2013-06-12 09:50:00,90.91,90.97,90.86,90.92,103300.0,55.3294,55.3659,55.299,55.3355,103300.0
2013-06-12 09:55:00,90.92,91.06,90.82,90.96,128400.0,55.3355,55.4207,55.2746,55.3598,128400.0
2013-06-12 10:00:00,90.96,90.96,90.7,90.74,144100.0,55.3598,55.3598,55.2016,55.2259,144100.0
2013-06-12 10:05:00,90.74,90.74,90.62,90.65,136400.0,55.2259,55.2259,55.1529,55.1712,136400.0
2013-06-12 10:10:00,90.64,90.82,90.57,90.78,121300.0,55.1651,55.2746,55.1225,55.2503,121300.0
2013-06-12 10:15:00,90.78,90.79,90.59,90.66,86600.0,55.2503,55.2564,55.1346,55.1773,86600.0
2013-06-12 10:20:00,90.66,90.78,90.61,90.61,102800.0,55.1773,55.2503,55.1468,55.1468,102800.0
2013-06-12 10:25:00,90.6,90.76,90.59,90.71,63200.0,55.1407,55.2381,55.1346,55.2077,63200.0
2013-06-12 10:30:00,90.7,90.79,90.61,90.63,106500.0,55.2016,55.2564,55.1468,55.159,106500.0
2013-06-12 10:35:00,90.64,90.65,90.52,90.54,76100.0,55.1651,55.1712,55.092,55.1042,76100.0
2013-06-12 10:40:00,90.54,90.63,90.47,90.61,86200.0,55.1042,55.159,55.0616,55.1468,86200.0
2013-06-12 10:45:00,90.61,90.61,90.43,90.49,101300.0,55.1468,55.1468,55.0373,55.0738,101300.0
2013-06-12 10:50:00,90.49,90.52,90.35,90.39,110200.0,55.0738,55.092,54.9886,55.0129,110200.0
2013-06-12 10:55:00,90.39,90.39,90.29,90.37,103700.0,55.0129,55.0129,54.9521,55.0008,103700.0
2013-06-12 11:00:00,90.38,90.4,90.29,90.38,144400.0,55.0068,55.019,54.9521,55.0068,144400.0
2013-06-12 11:05:00,90.38,90.41,90.35,90.38,117900.0,55.0068,55.0251,54.9886,55.0068,117900.0
2013-06-12 11:10:00,90.39,90.43,90.3,90.33,110700.0,55.0129,55.0373,54.9581,54.9764,110700.0
2013-06-12 11:15:00,90.32,90.38,90.21,90.37,110000.0,54.9703,55.0068,54.9034,55.0008,110000.0
2013-06-12 11:20:00,90.37,90.5,90.37,90.46,134000.0,55.0008,55.0799,55.0008,55.0555,134000.0
2013-06-12 11:25:00,90.45,90.46,90.36,90.36,58400.0,55.0494,55.0555,54.9947,54.9947,58400.0
2013-06-12 11:30:00,90.36,90.43,90.27,90.37,112300.0,54.9947,55.0373,54.9399,55.0008,112300.0
2013-06-12 11:35:00,90.38,90.46,90.26,90.32,104400.0,55.0068,55.0555,54.9338,54.9703,104400.0
2013-06-12 11:40:00,90.32,90.33,90.2,90.2,57700.0,54.9703,54.9764,54.8973,54.8973,57700.0
2013-06-12 11:45:00,90.21,90.22,90.02,90.07,160400.0,54.9034,54.9095,54.7877,54.8182,160400.0
2013-06-12 11:50:00,90.07,90.12,89.92,89.93,161000.0,54.8182,54.8486,54.7269,54.733,161000.0
2013-06-12 11:55:00,89.93,89.97,89.82,89.94,116600.0,54.733,54.7573,54.666,54.739,116600.0
2013-06-12 12:00:00,89.95,90.06,89.91,90.06,73600.0,54.7451,54.8121,54.7208,54.8121,73600.0
2013-06-12 12:05:00,90.05,90.06,89.99,90.0,53800.0,54.806,54.8121,54.7695,54.7756,53800.0
2013-06-12 12:10:00,89.99,90.03,89.9,89.96,122300.0,54.7695,54.7938,54.7147,54.7512,122300.0
2013-06-12 12:15:00,89.95,90.02,89.93,90.02,61000.0,54.7451,54.7877,54.733,54.7877,61000.0
2013-06-12 12:20:00,90.03,90.13,89.98,90.11,57900.0,54.7938,54.8547,54.7634,54.8425,57900.0
2013-06-12 12:25:00,90.12,90.13,90.02,90.03,44600.0,54.8486,54.8547,54.7877,54.7938,44600.0
2013-06-12 12:30:00,90.02,90.15,89.98,90.1,83300.0,54.7877,54.8669,54.7634,54.8364,83300.0
2013-06-12 12:35:00,90.09,90.13,89.96,90.02,98900.0,54.8303,54.8547,54.7512,54.7877,98900.0
2013-06-12 12:40:00,90.02,90.13,89.9,90.13,117600.0,54.7877,54.8547,54.7147,54.8547,117600.0
2013-06-12 12:45:00,90.13,90.15,90.06,90.15,64900.0,54.8547,54.8669,54.8121,54.8669,64900.0
2013-06-12 12:50:00,90.15,90.23,90.13,90.16,97100.0,54.8669,54.9155,54.8547,54.8729,97100.0
2013-06-12 12:55:00,90.16,90.18,90.07,90.08,54700.0,54.8729,54.8851,54.8182,54.8243,54700.0
2013-06-12 13:00:00,90.08,90.11,90.04,90.1,46700.0,54.8243,54.8425,54.7999,54.8364,46700.0
2013-06-12 13:05:00,90.09,90.29,90.08,90.21,129300.0,54.8303,54.9521,54.8243,54.9034,129300.0
2013-06-12 13:10:00,90.2,90.22,90.08,90.09,60500.0,54.8973,54.9095,54.8243,54.8303,60500.0
2013-06-12 13:15:00,90.09,90.1,90.01,90.02,42300.0,54.8303,54.8364,54.7817,54.7877,42300.0
2013-06-12 13:20:00,90.01,90.03,89.93,89.95,75200.0,54.7817,54.7938,54.733,54.7451,75200.0
2013-06-12 13:25:00,89.94,90.05,89.93,89.99,50600.0,54.739,54.806,54.733,54.7695,50600.0
2013-06-12 13:30:00,90.0,90.05,89.95,89.96,73500.0,54.7756,54.806,54.7451,54.7512,73500.0
2013-06-12 13:35:00,89.94,89.99,89.9,89.9,65200.0,54.739,54.7695,54.7147,54.7147,65200.0
2013-06-12 13:40:00,89.91,90.01,89.83,90.0,85900.0,54.7208,54.7817,54.6721,54.7756,85900.0
2013-06-12 13:45:00,90.0,90.0,89.95,89.99,48500.0,54.7756,54.7756,54.7451,54.7695,48500.0
2013-06-12 13:50:00,89.98,90.06,89.94,90.04,119600.0,54.7634,54.8121,54.739,54.7999,119600.0
2013-06-12 13:55:00,90.04,90.06,89.98,90.01,98300.0,54.7999,54.8121,54.7634,54.7817,98300.0
2013-06-12 14:00:00,90.01,90.02,89.86,89.9,97000.0,54.7817,54.7877,54.6904,54.7147,97000.0
2013-06-12 14:05:00,89.9,90.0,89.9,89.99,50600.0,54.7147,54.7756,54.7147,54.7695,50600.0
2013-06-12 14:10:00,89.99,90.01,89.81,89.82,155900.0,54.7695,54.7817,54.6599,54.666,155900.0
2013-06-12 14:15:00,89.82,89.84,89.72,89.78,140200.0,54.666,54.6782,54.6052,54.6417,140200.0
2013-06-12 14:20:00,89.79,89.93,89.79,89.88,105300.0,54.6478,54.733,54.6478,54.7025,105300.0
2013-06-12 14:25:00,89.88,89.9,89.76,89.86,85800.0,54.7025,54.7147,54.6295,54.6904,85800.0
2013-06-12 14:30:00,89.84,89.88,89.62,89.65,212100.0,54.6782,54.7025,54.5443,54.5625,212100.0
2013-06-12 14:35:00,89.66,89.73,89.64,89.73,55100.0,54.5686,54.6112,54.5565,54.6112,55100.0
2013-06-12 14:40:00,89.74,89.87,89.73,89.86,185100.0,54.6173,54.6964,54.6112,54.6904,185100.0
2013-06-12 14:45:00,89.86,89.88,89.67,89.68,93100.0,54.6904,54.7025,54.5747,54.5808,93100.0
2013-06-12 14:50:00,89.68,89.77,89.62,89.74,115100.0,54.5808,54.6356,54.5443,54.6173,115100.0
2013-06-12 14:55:00,89.74,89.76,89.67,89.75,88800.0,54.6173,54.6295,54.5747,54.6234,88800.0
2013-06-12 15:00:00,89.76,89.77,89.59,89.67,127700.0,54.6295,54.6356,54.526,54.5747,127700.0
2013-06-12 15:05:00,89.66,89.74,89.61,89.71,140300.0,54.5686,54.6173,54.5382,54.5991,140300.0
2013-06-12 15:10:00,89.72,89.76,89.63,89.72,100800.0,54.6052,54.6295,54.5504,54.6052,100800.0
2013-06-12 15:15:00,89.73,89.75,89.6,89.61,142300.0,54.6112,54.6234,54.5321,54.5382,142300.0
2013-06-12 15:20:00,89.6,89.85,89.6,89.83,147000.0,54.5321,54.6843,54.5321,54.6721,147000.0
2013-06-12 15:25:00,89.84,89.97,89.78,89.94,154600.0,54.6782,54.7573,54.6417,54.739,154600.0
2013-06-12 15:30:00,89.95,89.96,89.73,89.73,158900.0,54.7451,54.7512,54.6112,54.6112,158900.0
2013-06-12 15:35:00,89.74,89.87,89.74,89.8,185100.0,54.6173,54.6964,54.6173,54.6538,185100.0
2013-06-12 15:40:00,89.81,89.85,89.71,89.72,181500.0,54.6599,54.6843,54.5991,54.6052,181500.0
2013-06-12 15:45:00,89.72,89.97,89.72,89.95,269700.0,54.6052,54.7573,54.6052,54.7451,269700.0
2013-06-12 15:50:00,89.95,89.98,89.9,89.92,280400.0,54.7451,54.7634,54.7147,54.7269,280400.0
2013-06-12 15:55:00,89.92,89.93,89.68,89.74,635100.0,54.7269,54.733,54.5808,54.6173,635100.0
2013-06-13 09:30:00,89.63,89.93,89.63,89.7,185100.0,54.5504,54.733,54.5504,54.593,185100.0
2013-06-13 09:35:00,89.72,89.74,89.62,89.67,192500.0,54.6052,54.6173,54.5443,54.5747,192500.0
2013-06-13 09:40:00,89.66,89.79,89.62,89.74,142900.0,54.5686,54.6478,54.5443,54.6173,142900.0
2013-06-13 09:45:00,89.74,89.82,89.66,89.69,150500.0,54.6173,54.666,54.5686,54.5869,150500.0
2013-06-13 09:50:00,89.69,89.89,89.61,89.88,180000.0,54.5869,54.7086,54.5382,54.7025,180000.0
2013-06-13 09:55:00,89.88,90.05,89.87,90.05,224300.0,54.7025,54.806,54.6964,54.806,224300.0
2013-06-13 10:00:00,90.04,90.31,90.04,90.29,210400.0,54.7999,54.9642,54.7999,54.9521,210400.0
2013-06-13 10:05:00,90.29,90.29,90.11,90.12,116000.0,54.9521,54.9521,54.8425,54.8486,116000.0
2013-06-13 10:10:00,90.12,90.12,89.88,89.88,134100.0,54.8486,54.8486,54.7025,54.7025,134100.0
2013-06-13 10:15:00,89.88,90.1,89.87,90.1,93500.0,54.7025,54.8364,54.6964,54.8364,93500.0
2013-06-13 10:20:00,90.1,90.18,90.05,90.13,158300.0,54.8364,54.8851,54.806,54.8547,158300.0
2013-06-13 10:25:00,90.14,90.18,90.09,90.12,134800.0,54.8608,54.8851,54.8303,54.8486,134800.0
2013-06-13 10:30:00,90.13,90.21,90.09,90.19,135100.0,54.8547,54.9034,54.8303,54.8912,135100.0
2013-06-13 10:35:00,90.18,90.21,90.07,90.2,91400.0,54.8851,54.9034,54.8182,54.8973,91400.0
2013-06-13 10:40:00,90.19,90.2,90.09,90.12,70600.0,54.8912,54.8973,54.8303,54.8486,70600.0
2013-06-13 10:45:00,90.12,90.2,90.01,90.04,89200.0,54.8486,54.8973,54.7817,54.7999,89200.0
2013-06-13 10:50:00,90.04,90.19,90.03,90.09,101300.0,54.7999,54.8912,54.7938,54.8303,101300.0
2013-06-13 10:55:00,90.08,90.09,89.95,89.98,94800.0,54.8243,54.8303,54.7451,54.7634,94800.0
2013-06-13 11:00:00,89.98,90.02,89.92,89.94,90800.0,54.7634,54.7877,54.7269,54.739,90800.0
2013-06-13 11:05:00,89.95,89.95,89.84,89.87,130700.0,54.7451,54.7451,54.6782,54.6964,130700.0
2013-06-13 11:10:00,89.88,89.97,89.84,89.95,149300.0,54.7025,54.7573,54.6782,54.7451,149300.0
2013-06-13 11:15:00,89.95,90.02,89.88,90.02,61600.0,54.7451,54.7877,54.7025,54.7877,61600.0
2013-06-13 11:20:00,90.02,90.09,89.98,90.05,127600.0,54.7877,54.8303,54.7634,54.806,127600.0
2013-06-13 11:25:00,90.05,90.1,90.03,90.09,137200.0,54.806,54.8364,54.7938,54.8303,137200.0
2013-06-13 11:30:00,90.08,90.09,89.94,89.96,74300.0,54.8243,54.8303,54.739,54.7512,74300.0
2013-06-13 11:35:00,89.95,90.02,89.92,90.01,112900.0,54.7451,54.7877,54.7269,54.7817,112900.0
2013-06-13 11:40:00,90.0,90.18,90.0,90.16,99400.0,54.7756,54.8851,54.7756,54.8729,99400.0
2013-06-13 11:45:00,90.16,90.16,90.01,90.07,52500.0,54.8729,54.8729,54.7817,54.8182,52500.0
2013-06-13 11:50:00,90.07,90.09,89.97,89.97,66400.0,54.8182,54.8303,54.7573,54.7573,66400.0
2013-06-13 11:55:00,89.97,90.08,89.97,90.08,42600.0,54.7573,54.8243,54.7573,54.8243,42600.0
2013-06-13 12:00:00,90.08,90.11,90.05,90.07,59300.0,54.8243,54.8425,54.806,54.8182,59300.0
2013-06-13 12:05:00,90.06,90.08,90.0,90.02,47500.0,54.8121,54.8243,54.7756,54.7877,47500.0
2013-06-13 12:10:00,90.03,90.03,89.95,89.99,38400.0,54.7938,54.7938,54.7451,54.7695,38400.0
2013-06-13 12:15:00,89.99,90.05,89.97,90.0,40700.0,54.7695,54.806,54.7573,54.7756,40700.0
2013-06-13 12:20:00,90.0,90.01,89.94,90.0,41400.0,54.7756,54.7817,54.739,54.7756,41400.0
2013-06-13 12:25:00,90.0,90.03,89.94,89.95,58200.0,54.7756,54.7938,54.739,54.7451,58200.0
2013-06-13 12:30:00,89.96,90.07,89.96,90.07,83000.0,54.7512,54.8182,54.7512,54.8182,83000.0
2013-06-13 12:35:00,90.07,90.2,90.07,90.19,227000.0,54.8182,54.8973,54.8182,54.8912,227000.0
2013-06-13 12:40:00,90.19,90.21,90.16,90.21,86700.0,54.8912,54.9034,54.8729,54.9034,86700.0
2013-06-13 12:45:00,90.21,90.27,90.2,90.21,70600.0,54.9034,54.9399,54.8973,54.9034,70600.0
2013-06-13 12:50:00,90.22,90.31,90.18,90.28,90400.0,54.9095,54.9642,54.8851,54.946,90400.0
2013-06-13 12:55:00,90.28,90.42,90.25,90.42,89300.0,54.946,55.0312,54.9277,55.0312,89300.0
2013-06-13 13:00:00,90.41,90.42,90.26,90.3,91900.0,55.0251,55.0312,54.9338,54.9581,91900.0
2013-06-13 13:05:00,90.29,90.37,90.21,90.3,87900.0,54.9521,55.0008,54.9034,54.9581,87900.0
2013-06-13 13:10:00,90.29,90.38,90.27,90.37,48900.0,54.9521,55.0068,54.9399,55.0008,48900.0
2013-06-13 13:15:00,90.37,90.38,90.28,90.28,56400.0,55.0008,55.0068,54.946,54.946,56400.0
2013-06-13 13:20:00,90.28,90.29,90.23,90.25,37100.0,54.946,54.9521,54.9155,54.9277,37100.0
2013-06-13 13:25:00,90.26,90.32,90.24,90.32,42700.0,54.9338,54.9703,54.9216,54.9703,42700.0
2013-06-13 13:30:00,90.33,90.34,90.27,90.27,54100.0,54.9764,54.9825,54.9399,54.9399,54100.0
2013-06-13 13:35:00,90.28,90.29,90.18,90.23,64100.0,54.946,54.9521,54.8851,54.9155,64100.0
2013-06-13 13:40:00,90.23,90.27,90.2,90.25,44600.0,54.9155,54.9399,54.8973,54.9277,44600.0
2013-06-13 13:45:00,90.26,90.33,90.2,90.3,73300.0,54.9338,54.9764,54.8973,54.9581,73300.0
2013-06-13 13:50:00,90.32,90.4,90.29,90.39,63900.0,54.9703,55.019,54.9521,55.0129,63900.0
2013-06-13 13:55:00,90.38,90.45,90.34,90.43,98000.0,55.0068,55.0494,54.9825,55.0373,98000.0
2013-06-13 14:00:00,90.42,90.68,90.42,90.62,244400.0,55.0312,55.1894,55.0312,55.1529,244400.0
2013-06-13 14:05:00,90.62,90.66,90.58,90.6,83100.0,55.1529,55.1773,55.1286,55.1407,83100.0
2013-06-13 14:10:00,90.59,90.63,90.54,90.6,97200.0,55.1346,55.159,55.1042,55.1407,97200.0
2013-06-13 14:15:00,90.61,90.7,90.56,90.68,107700.0,55.1468,55.2016,55.1164,55.1894,107700.0
2013-06-13 14:20:00,90.69,90.75,90.62,90.64,89500.0,55.1955,55.232,55.1529,55.1651,89500.0
2013-06-13 14:25:00,90.64,90.74,90.62,90.66,91900.0,55.1651,55.2259,55.1529,55.1773,91900.0
2013-06-13 14:30:00,90.66,90.72,90.65,90.65,92200.0,55.1773,55.2138,55.1712,55.1712,92200.0
2013-06-13 14:35:00,90.65,90.7,90.6,90.65,119500.0,55.1712,55.2016,55.1407,55.1712,119500.0
2013-06-13 14:40:00,90.66,90.66,90.54,90.59,101300.0,55.1773,55.1773,55.1042,55.1346,101300.0
2013-06-13 14:45:00,90.59,90.64,90.57,90.61,79700.0,55.1346,55.1651,55.1225,55.1468,79700.0
2013-06-13 14:50:00,90.61,90.7,90.6,90.69,68400.0,55.1468,55.2016,55.1407,55.1955,68400.0
2013-06-13 14:55:00,90.7,90.81,90.68,90.77,133900.0,55.2016,55.2685,55.1894,55.2442,133900.0
2013-06-13 15:00:00,90.77,90.93,90.76,90.91,181800.0,55.2442,55.3416,55.2381,55.3294,181800.0
2013-06-13 15:05:00,90.92,91.08,90.85,90.99,317400.0,55.3355,55.4329,55.2929,55.3781,317400.0
2013-06-13 15:10:00,90.98,91.09,90.94,91.05,153600.0,55.372,55.439,55.3477,55.4146,153600.0
2013-06-13 15:15:00,91.06,91.17,91.05,91.07,160900.0,55.4207,55.4876,55.4146,55.4268,160900.0
2013-06-13 15:20:00,91.07,91.18,91.03,91.16,188400.0,55.4268,55.4937,55.4024,55.4816,188400.0
2013-06-13 15:25:00,91.17,91.26,91.13,91.2,189600.0,55.4876,55.5424,55.4633,55.5059,189600.0
2013-06-13 15:30:00,91.19,91.23,91.09,91.15,325900.0,55.4998,55.5242,55.439,55.4755,325900.0
2013-06-13 15:35:00,91.15,91.31,91.09,91.31,363000.0,55.4755,55.5729,55.439,55.5729,363000.0
2013-06-13 15:40:00,91.32,91.55,91.32,91.55,421900.0,55.5789,55.7189,55.5789,55.7189,421900.0
2013-06-13 15:45:00,91.55,91.71,91.45,91.5,784900.0,55.7189,55.8163,55.6581,55.6885,784900.0
2013-06-13 15:50:00,91.49,91.54,91.41,91.41,501700.0,55.6824,55.7128,55.6337,55.6337,501700.0
2013-06-13 15:55:00,91.41,91.57,91.27,91.33,939000.0,55.6337,55.7311,55.5485,55.585,939000.0
2013-06-14 09:30:00,91.13,91.3,91.04,91.13,305500.0,55.4633,55.5668,55.4085,55.4633,305500.0
2013-06-14 09:35:00,91.15,91.15,90.89,90.9,111400.0,55.4755,55.4755,55.3172,55.3233,111400.0
2013-06-14 09:40:00,90.91,91.05,90.75,90.99,131700.0,55.3294,55.4146,55.232,55.3781,131700.0
2013-06-14 09:45:00,90.99,90.99,90.88,90.95,77200.0,55.3781,55.3781,55.3111,55.3538,77200.0
2013-06-14 09:50:00,90.94,90.94,90.77,90.87,92800.0,55.3477,55.3477,55.2442,55.3051,92800.0
2013-06-14 09:55:00,90.89,91.07,90.82,91.05,152900.0,55.3172,55.4268,55.2746,55.4146,152900.0
2013-06-14 10:00:00,91.04,91.1,90.96,91.08,122900.0,55.4085,55.445,55.3598,55.4329,122900.0
2013-06-14 10:05:00,91.08,91.16,91.06,91.07,132500.0,55.4329,55.4816,55.4207,55.4268,132500.0
2013-06-14 10:10:00,91.06,91.06,90.97,90.98,116500.0,55.4207,55.4207,55.3659,55.372,116500.0
2013-06-14 10:15:00,91.0,91.02,90.94,91.02,90300.0,55.3842,55.3964,55.3477,55.3964,90300.0
2013-06-14 10:20:00,91.02,91.06,90.99,91.02,124800.0,55.3964,55.4207,55.3781,55.3964,124800.0
2013-06-14 10:25:00,91.02,91.05,90.85,90.85,134400.0,55.3964,55.4146,55.2929,55.2929,134400.0
2013-06-14 10:30:00,90.86,90.9,90.8,90.88,76200.0,55.299,55.3233,55.2625,55.3111,76200.0
2013-06-14 10:35:00,90.89,90.91,90.77,90.8,116100.0,55.3172,55.3294,55.2442,55.2625,116100.0
2013-06-14 10:40:00,90.79,90.95,90.76,90.93,82300.0,55.2564,55.3538,55.2381,55.3416,82300.0
2013-06-14 10:45:00,90.93,90.93,90.73,90.8,111700.0,55.3416,55.3416,55.2199,55.2625,111700.0
2013-06-14 10:50:00,90.8,90.8,90.61,90.71,146500.0,55.2625,55.2625,55.1468,55.2077,146500.0
2013-06-14 10:55:00,90.72,90.77,90.56,90.62,132700.0,55.2138,55.2442,55.1164,55.1529,132700.0
2013-06-14 11:00:00,90.62,90.77,90.54,90.7,112300.0,55.1529,55.2442,55.1042,55.2016,112300.0
2013-06-14 11:05:00,90.7,90.76,90.65,90.65,116000.0,55.2016,55.2381,55.1712,55.1712,116000.0
2013-06-14 11:10:00,90.67,90.76,90.66,90.69,86100.0,55.1833,55.2381,55.1773,55.1955,86100.0
2013-06-14 11:15:00,90.68,90.76,90.62,90.67,84200.0,55.1894,55.2381,55.1529,55.1833,84200.0
2013-06-14 11:20:00,90.67,90.73,90.64,90.72,51500.0,55.1833,55.2199,55.1651,55.2138,51500.0
2013-06-14 11:25:00,90.72,90.74,90.69,90.71,47000.0,55.2138,55.2259,55.1955,55.2077,47000.0
2013-06-14 11:30:00,90.72,90.75,90.49,90.56,115400.0,55.2138,55.232,55.0738,55.1164,115400.0
2013-06-14 11:35:00,90.58,90.74,90.58,90.64,62400.0,55.1286,55.2259,55.1286,55.1651,62400.0
2013-06-14 11:40:00,90.64,90.68,90.5,90.52,73200.0,55.1651,55.1894,55.0799,55.092,73200.0
2013-06-14 11:45:00,90.51,90.58,90.45,90.49,100900.0,55.086,55.1286,55.0494,55.0738,100900.0
2013-06-14 11:50:00,90.5,90.59,90.49,90.59,80900.0,55.0799,55.1346,55.0738,55.1346,80900.0
2013-06-14 11:55:00,90.6,90.66,90.57,90.58,71900.0,55.1407,55.1773,55.1225,55.1286,71900.0
2013-06-14 12:00:00,90.57,90.58,90.34,90.48,123200.0,55.1225,55.1286,54.9825,55.0677,123200.0
2013-06-14 12:05:00,90.49,90.52,90.43,90.48,96000.0,55.0738,55.092,55.0373,55.0677,96000.0
2013-06-14 12:10:00,90.48,90.51,90.46,90.46,64200.0,55.0677,55.086,55.0555,55.0555,64200.0
2013-06-14 12:15:00,90.47,90.52,90.44,90.5,96200.0,55.0616,55.092,55.0434,55.0799,96200.0
2013-06-14 12:20:00,90.5,90.52,90.45,90.48,75000.0,55.0799,55.092,55.0494,55.0677,75000.0
2013-06-14 12:25:00,90.48,90.5,90.44,90.44,65200.0,55.0677,55.0799,55.0434,55.0434,65200.0
2013-06-14 12:30:00,90.44,90.48,90.39,90.4,63100.0,55.0434,55.0677,55.0129,55.019,63100.0
2013-06-14 12:35:00,90.41,90.56,90.4,90.54,55900.0,55.0251,55.1164,55.019,55.1042,55900.0
2013-06-14 12:40:00,90.55,90.61,90.47,90.57,140400.0,55.1103,55.1468,55.0616,55.1225,140400.0
2013-06-14 12:45:00,90.58,90.6,90.55,90.55,34300.0,55.1286,55.1407,55.1103,55.1103,34300.0
2013-06-14 12:50:00,90.56,90.57,90.44,90.44,74100.0,55.1164,55.1225,55.0434,55.0434,74100.0
2013-06-14 12:55:00,90.45,90.52,90.33,90.49,175700.0,55.0494,55.092,54.9764,55.0738,175700.0
2013-06-14 13:00:00,90.49,90.49,90.3,90.34,68600.0,55.0738,55.0738,54.9581,54.9825,68600.0
2013-06-14 13:05:00,90.35,90.43,90.33,90.42,50600.0,54.9886,55.0373,54.9764,55.0312,50600.0
2013-06-14 13:10:00,90.43,90.55,90.42,90.54,102400.0,55.0373,55.1103,55.0312,55.1042,102400.0
2013-06-14 13:15:00,90.54,90.61,90.49,90.52,157900.0,55.1042,55.1468,55.0738,55.092,157900.0
2013-06-14 13:20:00,90.53,90.59,90.51,90.52,87100.0,55.0981,55.1346,55.086,55.092,87100.0
2013-06-14 13:25:00,90.53,90.6,90.51,90.57,121600.0,55.0981,55.1407,55.086,55.1225,121600.0
2013-06-14 13:30:00,90.58,90.64,90.52,90.64,170500.0,55.1286,55.1651,55.092,55.1651,170500.0
2013-06-14 13:35:00,90.63,90.65,90.58,90.65,98700.0,55.159,55.1712,55.1286,55.1712,98700.0
2013-06-14 13:40:00,90.64,90.68,90.59,90.6,60300.0,55.1651,55.1894,55.1346,55.1407,60300.0
2013-06-14 13:45:00,90.6,90.64,90.59,90.59,44300.0,55.1407,55.1651,55.1346,55.1346,44300.0
2013-06-14 13:50:00,90.6,90.62,90.53,90.62,88300.0,55.1407,55.1529,55.0981,55.1529,88300.0
2013-06-14 13:55:00,90.62,90.72,90.61,90.69,102900.0,55.1529,55.2138,55.1468,55.1955,102900.0
2013-06-14 14:00:00,90.69,90.71,90.61,90.71,110000.0,55.1955,55.2077,55.1468,55.2077,110000.0
2013-06-14 14:05:00,90.7,90.92,90.7,90.92,139100.0,55.2016,55.3355,55.2016,55.3355,139100.0
2013-06-14 14:10:00,90.92,90.99,90.86,90.88,130600.0,55.3355,55.3781,55.299,55.3111,130600.0
2013-06-14 14:15:00,90.88,90.9,90.8,90.88,83900.0,55.3111,55.3233,55.2625,55.3111,83900.0
2013-06-14 14:20:00,90.89,91.0,90.87,90.97,126100.0,55.3172,55.3842,55.3051,55.3659,126100.0
2013-06-14 14:25:00,90.97,90.98,90.83,90.83,56700.0,55.3659,55.372,55.2807,55.2807,56700.0
2013-06-14 14:30:00,90.83,90.84,90.77,90.79,108400.0,55.2807,55.2868,55.2442,55.2564,108400.0
2013-06-14 14:35:00,90.79,90.84,90.75,90.83,67900.0,55.2564,55.2868,55.232,55.2807,67900.0
2013-06-14 14:40:00,90.84,90.85,90.76,90.79,50000.0,55.2868,55.2929,55.2381,55.2564,50000.0
2013-06-14 14:45:00,90.79,90.81,90.71,90.74,88600.0,55.2564,55.2685,55.2077,55.2259,88600.0
2013-06-14 14:50:00,90.74,90.77,90.64,90.65,64200.0,55.2259,55.2442,55.1651,55.1712,64200.0
2013-06-14 14:55:00,90.65,90.65,90.51,90.57,108500.0,55.1712,55.1712,55.086,55.1225,108500.0
2013-06-14 15:00:00,90.56,90.71,90.56,90.65,76000.0,55.1164,55.2077,55.1164,55.1712,76000.0
2013-06-14 15:05:00,90.65,90.7,90.59,90.61,66200.0,55.1712,55.2016,55.1346,55.1468,66200.0
2013-06-14 15:10:00,90.61,90.64,90.56,90.64,72400.0,55.1468,55.1651,55.1164,55.1651,72400.0
2013-06-14 15:15:00,90.65,90.76,90.64,90.73,95500.0,55.1712,55.2381,55.1651,55.2199,95500.0
2013-06-14 15:20:00,90.73,90.79,90.67,90.68,131400.0,55.2199,55.2564,55.1833,55.1894,131400.0
2013-06-14 15:25:00,90.69,90.73,90.55,90.57,131700.0,55.1955,55.2199,55.1103,55.1225,131700.0
2013-06-14 15:30:00,90.56,90.67,90.52,90.54,159600.0,55.1164,55.1833,55.092,55.1042,159600.0
2013-06-14 15:35:00,90.53,90.65,90.51,90.62,122500.0,55.0981,55.1712,55.086,55.1529,122500.0
2013-06-14 15:40:00,90.61,90.63,90.44,90.49,211200.0,55.1468,55.159,55.0434,55.0738,211200.0
2013-06-14 15:45:00,90.49,90.69,90.43,90.64,439200.0,55.0738,55.1955,55.0373,55.1651,439200.0
2013-06-14 15:50:00,90.64,90.68,90.54,90.64,296000.0,55.1651,55.1894,55.1042,55.1651,296000.0
2013-06-14 15:55:00,90.64,90.83,90.57,90.57,1019400.0,55.1651,55.2807,55.1225,55.1225,1019400.0
2013-06-17 09:30:00,90.97,91.49,90.94,91.48,287800.0,55.3659,55.6824,55.3477,55.6763,287800.0
2013-06-17 09:35:00,91.49,91.62,91.44,91.51,179600.0,55.6824,55.7615,55.652,55.6946,179600.0
2013-06-17 09:40:00,91.51,91.6,91.38,91.57,240500.0,55.6946,55.7494,55.6155,55.7311,240500.0
2013-06-17 09:45:00,91.6,91.77,91.59,91.74,148200.0,55.7494,55.8528,55.7433,55.8346,148200.0
2013-06-17 09:50:00,91.74,91.77,91.52,91.54,179200.0,55.8346,55.8528,55.7007,55.7128,179200.0
2013-06-17 09:55:00,91.54,91.55,91.38,91.41,166100.0,55.7128,55.7189,55.6155,55.6337,166100.0
2013-06-17 10:00:00,91.41,91.49,91.37,91.42,191000.0,55.6337,55.6824,55.6094,55.6398,191000.0
2013-06-17 10:05:00,91.41,91.59,91.36,91.54,160000.0,55.6337,55.7433,55.6033,55.7128,160000.0
2013-06-17 10:10:00,91.54,91.58,91.43,91.47,196300.0,55.7128,55.7372,55.6459,55.6702,196300.0
2013-06-17 10:15:00,91.47,91.57,91.44,91.52,166200.0,55.6702,55.7311,55.652,55.7007,166200.0
2013-06-17 10:20:00,91.52,91.55,91.44,91.46,146900.0,55.7007,55.7189,55.652,55.6641,146900.0
2013-06-17 10:25:00,91.46,91.49,91.4,91.4,100000.0,55.6641,55.6824,55.6276,55.6276,100000.0
2013-06-17 10:30:00,91.41,91.47,91.38,91.42,83600.0,55.6337,55.6702,55.6155,55.6398,83600.0
2013-06-17 10:35:00,91.42,91.52,91.42,91.46,75300.0,55.6398,55.7007,55.6398,55.6641,75300.0
2013-06-17 10:40:00,91.47,91.58,91.47,91.52,102700.0,55.6702,55.7372,55.6702,55.7007,102700.0
2013-06-17 10:45:00,91.52,91.62,91.5,91.62,101400.0,55.7007,55.7615,55.6885,55.7615,101400.0
2013-06-17 10:50:00,91.62,91.65,91.55,91.55,96000.0,55.7615,55.7798,55.7189,55.7189,96000.0
2013-06-17 10:55:00,91.55,91.68,91.54,91.61,82400.0,55.7189,55.798,55.7128,55.7554,82400.0
2013-06-17 11:00:00,91.61,91.63,91.56,91.59,76100.0,55.7554,55.7676,55.725,55.7433,76100.0
2013-06-17 11:05:00,91.6,91.61,91.5,91.56,153800.0,55.7494,55.7554,55.6885,55.725,153800.0
2013-06-17 11:10:00,91.55,91.61,91.5,91.52,110800.0,55.7189,55.7554,55.6885,55.7007,110800.0
2013-06-17 11:15:00,91.51,91.54,91.47,91.48,72900.0,55.6946,55.7128,55.6702,55.6763,72900.0
2013-06-17 11:20:00,91.48,91.49,91.41,91.43,92900.0,55.6763,55.6824,55.6337,55.6459,92900.0
2013-06-17 11:25:00,91.42,91.43,91.29,91.38,117000.0,55.6398,55.6459,55.5607,55.6155,117000.0
2013-06-17 11:30:00,91.38,91.38,91.2,91.2,147300.0,55.6155,55.6155,55.5059,55.5059,147300.0
2013-06-17 11:35:00,91.2,91.24,91.12,91.17,112800.0,55.5059,55.5302,55.4572,55.4876,112800.0
2013-06-17 11:40:00,91.17,91.2,91.11,91.14,90300.0,55.4876,55.5059,55.4511,55.4694,90300.0
2013-06-17 11:45:00,91.14,91.22,91.13,91.22,101700.0,55.4694,55.5181,55.4633,55.5181,101700.0
2013-06-17 11:50:00,91.21,91.28,91.19,91.23,94900.0,55.512,55.5546,55.4998,55.5242,94900.0
2013-06-17 11:55:00,91.24,91.3,91.21,91.3,77500.0,55.5302,55.5668,55.512,55.5668,77500.0
2013-06-17 12:00:00,91.29,91.32,91.23,91.32,72600.0,55.5607,55.5789,55.5242,55.5789,72600.0
2013-06-17 12:05:00,91.32,91.32,91.25,91.28,92900.0,55.5789,55.5789,55.5363,55.5546,92900.0
2013-06-17 12:10:00,91.27,91.28,91.19,91.22,53900.0,55.5485,55.5546,55.4998,55.5181,53900.0
2013-06-17 12:15:00,91.21,91.23,91.2,91.23,26200.0,55.512,55.5242,55.5059,55.5242,26200.0
2013-06-17 12:20:00,91.22,91.28,91.22,91.27,62200.0,55.5181,55.5546,55.5181,55.5485,62200.0
2013-06-17 12:25:00,91.27,91.27,91.2,91.21,45600.0,55.5485,55.5485,55.5059,55.512,45600.0
2013-06-17 12:30:00,91.21,91.22,91.16,91.16,80100.0,55.512,55.5181,55.4816,55.4816,80100.0
2013-06-17 12:35:00,91.17,91.17,91.08,91.08,94900.0,55.4876,55.4876,55.4329,55.4329,94900.0
2013-06-17 12:40:00,91.09,91.26,91.09,91.26,106700.0,55.439,55.5424,55.439,55.5424,106700.0
2013-06-17 12:45:00,91.26,91.37,91.24,91.36,125500.0,55.5424,55.6094,55.5302,55.6033,125500.0
2013-06-17 12:50:00,91.36,91.37,91.34,91.36,104400.0,55.6033,55.6094,55.5911,55.6033,104400.0
2013-06-17 12:55:00,91.36,91.36,91.29,91.33,114700.0,55.6033,55.6033,55.5607,55.585,114700.0
2013-06-17 13:00:00,91.34,91.36,91.33,91.34,85700.0,55.5911,55.6033,55.585,55.5911,85700.0
2013-06-17 13:05:00,91.34,91.37,91.33,91.33,73000.0,55.5911,55.6094,55.585,55.585,73000.0
2013-06-17 13:10:00,91.33,91.34,91.26,91.28,40900.0,55.585,55.5911,55.5424,55.5546,40900.0
2013-06-17 13:15:00,91.27,91.27,91.22,91.25,47100.0,55.5485,55.5485,55.5181,55.5363,47100.0
2013-06-17 13:20:00,91.26,91.43,91.24,91.4,139400.0,55.5424,55.6459,55.5302,55.6276,139400.0
2013-06-17 13:25:00,91.4,91.4,91.35,91.38,39400.0,55.6276,55.6276,55.5972,55.6155,39400.0
2013-06-17 13:30:00,91.38,91.46,91.34,91.45,58500.0,55.6155,55.6641,55.5911,55.6581,58500.0
2013-06-17 13:35:00,91.45,91.48,91.41,91.43,59300.0,55.6581,55.6763,55.6337,55.6459,59300.0
2013-06-17 13:40:00,91.43,91.45,91.41,91.45,70500.0,55.6459,55.6581,55.6337,55.6581,70500.0
2013-06-17 13:45:00,91.45,91.48,91.41,91.44,43700.0,55.6581,55.6763,55.6337,55.652,43700.0
2013-06-17 13:50:00,91.43,91.46,91.4,91.42,50200.0,55.6459,55.6641,55.6276,55.6398,50200.0
2013-06-17 13:55:00,91.42,91.46,91.39,91.42,81400.0,55.6398,55.6641,55.6215,55.6398,81400.0
2013-06-17 14:00:00,91.42,91.44,91.37,91.38,83800.0,55.6398,55.652,55.6094,55.6155,83800.0
2013-06-17 14:05:00,91.39,91.39,91.23,91.29,119900.0,55.6215,55.6215,55.5242,55.5607,119900.0
2013-06-17 14:10:00,91.29,91.4,91.18,91.29,136700.0,55.5607,55.6276,55.4937,55.5607,136700.0
2013-06-17 14:15:00,91.29,91.35,91.25,91.33,136700.0,55.5607,55.5972,55.5363,55.585,136700.0
2013-06-17 14:20:00,91.34,91.38,91.17,91.17,112100.0,55.5911,55.6155,55.4876,55.4876,112100.0
2013-06-17 14:25:00,91.17,91.19,91.04,91.19,162100.0,55.4876,55.4998,55.4085,55.4998,162100.0
2013-06-17 14:30:00,91.18,91.21,91.04,91.16,126400.0,55.4937,55.512,55.4085,55.4816,126400.0
2013-06-17 14:35:00,91.18,91.19,91.05,91.09,69800.0,55.4937,55.4998,55.4146,55.439,69800.0
2013-06-17 14:40:00,91.1,91.18,91.04,91.05,63200.0,55.445,55.4937,55.4085,55.4146,63200.0
2013-06-17 14:45:00,91.06,91.07,90.82,90.84,125400.0,55.4207,55.4268,55.2746,55.2868,125400.0
2013-06-17 14:50:00,90.84,90.9,90.83,90.87,170700.0,55.2868,55.3233,55.2807,55.3051,170700.0
2013-06-17 14:55:00,90.87,90.94,90.77,90.94,118400.0,55.3051,55.3477,55.2442,55.3477,118400.0
2013-06-17 15:00:00,90.94,91.11,90.89,91.09,129500.0,55.3477,55.4511,55.3172,55.439,129500.0
2013-06-17 15:05:00,91.09,91.16,91.07,91.09,196500.0,55.439,55.4816,55.4268,55.439,196500.0
2013-06-17 15:10:00,91.09,91.12,90.95,90.96,142000.0,55.439,55.4572,55.3538,55.3598,142000.0
2013-06-17 15:15:00,90.98,91.08,90.91,91.03,91700.0,55.372,55.4329,55.3294,55.4024,91700.0
2013-06-17 15:20:00,91.04,91.08,90.95,91.08,213600.0,55.4085,55.4329,55.3538,55.4329,213600.0
2013-06-17 15:25:00,91.08,91.14,90.99,91.08,174700.0,55.4329,55.4694,55.3781,55.4329,174700.0
2013-06-17 15:30:00,91.1,91.31,91.09,91.3,162700.0,55.445,55.5729,55.439,55.5668,162700.0
2013-06-17 15:35:00,91.29,91.48,91.28,91.39,245400.0,55.5607,55.6763,55.5546,55.6215,245400.0
2013-06-17 15:40:00,91.39,91.46,91.37,91.45,220100.0,55.6215,55.6641,55.6094,55.6581,220100.0
2013-06-17 15:45:00,91.45,91.56,91.39,91.53,362300.0,55.6581,55.725,55.6215,55.7067,362300.0
2013-06-17 15:50:00,91.53,91.55,91.39,91.42,327300.0,55.7067,55.7189,55.6215,55.6398,327300.0
2013-06-17 15:55:00,91.42,91.55,91.38,91.48,627400.0,55.6398,55.7189,55.6155,55.6763,627400.0
2013-06-18 09:30:00,91.56,91.57,91.26,91.53,175500.0,55.725,55.7311,55.5424,55.7067,175500.0
2013-06-18 09:35:00,91.52,91.67,91.41,91.65,135600.0,55.7007,55.792,55.6337,55.7798,135600.0
2013-06-18 09:40:00,91.65,91.68,91.51,91.66,120800.0,55.7798,55.798,55.6946,55.7859,120800.0
2013-06-18 09:45:00,91.64,91.75,91.49,91.72,101900.0,55.7737,55.8406,55.6824,55.8224,101900.0
2013-06-18 09:50:00,91.7,91.75,91.55,91.72,103000.0,55.8102,55.8406,55.7189,55.8224,103000.0
2013-06-18 09:55:00,91.72,91.73,91.49,91.5,107400.0,55.8224,55.8285,55.6824,55.6885,107400.0
2013-06-18 10:00:00,91.49,91.59,91.42,91.49,114200.0,55.6824,55.7433,55.6398,55.6824,114200.0
2013-06-18 10:05:00,91.51,91.61,91.5,91.59,141000.0,55.6946,55.7554,55.6885,55.7433,141000.0
2013-06-18 10:10:00,91.58,91.63,91.49,91.52,118300.0,55.7372,55.7676,55.6824,55.7007,118300.0
2013-06-18 10:15:00,91.53,91.61,91.47,91.59,108200.0,55.7067,55.7554,55.6702,55.7433,108200.0
2013-06-18 10:20:00,91.58,91.62,91.53,91.54,112900.0,55.7372,55.7615,55.7067,55.7128,112900.0
2013-06-18 10:25:00,91.54,91.57,91.47,91.49,83800.0,55.7128,55.7311,55.6702,55.6824,83800.0
2013-06-18 10:30:00,91.49,91.57,91.45,91.46,139800.0,55.6824,55.7311,55.6581,55.6641,139800.0
2013-06-18 10:35:00,91.46,91.57,91.45,91.48,122700.0,55.6641,55.7311,55.6581,55.6763,122700.0
2013-06-18 10:40:00,91.48,91.55,91.39,91.4,99200.0,55.6763,55.7189,55.6215,55.6276,99200.0
2013-06-18 10:45:00,91.41,91.49,91.39,91.48,128200.0,55.6337,55.6824,55.6215,55.6763,128200.0
2013-06-18 10:50:00,91.49,91.53,91.47,91.5,66000.0,55.6824,55.7067,55.6702,55.6885,66000.0
2013-06-18 10:55:00,91.51,91.51,91.43,91.43,96300.0,55.6946,55.6946,55.6459,55.6459,96300.0
2013-06-18 11:00:00,91.43,91.52,91.4,91.48,82800.0,55.6459,55.7007,55.6276,55.6763,82800.0
2013-06-18 11:05:00,91.48,91.51,91.42,91.42,105500.0,55.6763,55.6946,55.6398,55.6398,105500.0
2013-06-18 11:10:00,91.43,91.43,91.38,91.42,68000.0,55.6459,55.6459,55.6155,55.6398,68000.0
2013-06-18 11:15:00,91.41,91.48,91.41,91.42,62400.0,55.6337,55.6763,55.6337,55.6398,62400.0
2013-06-18 11:20:00,91.43,91.47,91.4,91.42,48200.0,55.6459,55.6702,55.6276,55.6398,48200.0
2013-06-18 11:25:00,91.41,91.62,91.4,91.62,109400.0,55.6337,55.7615,55.6276,55.7615,109400.0
2013-06-18 11:30:00,91.62,91.74,91.61,91.68,141100.0,55.7615,55.8346,55.7554,55.798,141100.0
2013-06-18 11:35:00,91.68,91.78,91.65,91.65,83600.0,55.798,55.8589,55.7798,55.7798,83600.0
2013-06-18 11:40:00,91.65,91.71,91.62,91.69,65700.0,55.7798,55.8163,55.7615,55.8041,65700.0
2013-06-18 11:45:00,91.69,91.76,91.68,91.74,66200.0,55.8041,55.8467,55.798,55.8346,66200.0
2013-06-18 11:50:00,91.73,91.79,91.71,91.79,68500.0,55.8285,55.865,55.8163,55.865,68500.0
2013-06-18 11:55:00,91.79,91.82,91.75,91.77,89200.0,55.865,55.8832,55.8406,55.8528,89200.0
2013-06-18 12:00:00,91.77,91.8,91.76,91.78,62100.0,55.8528,55.8711,55.8467,55.8589,62100.0
2013-06-18 12:05:00,91.77,91.82,91.74,91.77,96600.0,55.8528,55.8832,55.8346,55.8528,96600.0
2013-06-18 12:10:00,91.77,91.82,91.75,91.79,108600.0,55.8528,55.8832,55.8406,55.865,108600.0
2013-06-18 12:15:00,91.8,91.85,91.79,91.82,58100.0,55.8711,55.9015,55.865,55.8832,58100.0
2013-06-18 12:20:00,91.81,91.82,91.75,91.79,41800.0,55.8772,55.8832,55.8406,55.865,41800.0
2013-06-18 12:25:00,91.79,91.82,91.76,91.79,46700.0,55.865,55.8832,55.8467,55.865,46700.0
2013-06-18 12:30:00,91.8,91.88,91.8,91.87,81700.0,55.8711,55.9198,55.8711,55.9137,81700.0
2013-06-18 12:35:00,91.88,91.91,91.87,91.89,66400.0,55.9198,55.938,55.9137,55.9259,66400.0
2013-06-18 12:40:00,91.88,91.95,91.87,91.94,71100.0,55.9198,55.9624,55.9137,55.9563,71100.0
2013-06-18 12:45:00,91.94,91.95,91.9,91.91,56500.0,55.9563,55.9624,55.9319,55.938,56500.0
2013-06-18 12:50:00,91.92,91.98,91.9,91.96,94500.0,55.9441,55.9806,55.9319,55.9685,94500.0
2013-06-18 12:55:00,91.96,92.06,91.95,92.03,268300.0,55.9685,56.0293,55.9624,56.0111,268300.0
2013-06-18 13:00:00,92.03,92.04,91.9,91.9,114200.0,56.0111,56.0171,55.9319,55.9319,114200.0
2013-06-18 13:05:00,91.9,91.92,91.84,91.85,84300.0,55.9319,55.9441,55.8954,55.9015,84300.0
2013-06-18 13:10:00,91.86,91.88,91.82,91.83,52000.0,55.9076,55.9198,55.8832,55.8893,52000.0
2013-06-18 13:15:00,91.84,91.85,91.8,91.83,41800.0,55.8954,55.9015,55.8711,55.8893,41800.0
2013-06-18 13:20:00,91.84,91.85,91.78,91.8,34500.0,55.8954,55.9015,55.8589,55.8711,34500.0
2013-06-18 13:25:00,91.81,91.86,91.77,91.83,60000.0,55.8772,55.9076,55.8528,55.8893,60000.0
2013-06-18 13:30:00,91.83,91.87,91.81,91.86,91000.0,55.8893,55.9137,55.8772,55.9076,91000.0
2013-06-18 13:35:00,91.86,91.9,91.85,91.85,49200.0,55.9076,55.9319,55.9015,55.9015,49200.0
2013-06-18 13:40:00,91.85,91.93,91.85,91.92,59000.0,55.9015,55.9502,55.9015,55.9441,59000.0
2013-06-18 13:45:00,91.91,91.93,91.89,91.89,44700.0,55.938,55.9502,55.9259,55.9259,44700.0
2013-06-18 13:50:00,91.9,91.98,91.88,91.96,63900.0,55.9319,55.9806,55.9198,55.9685,63900.0
2013-06-18 13:55:00,91.96,91.96,91.87,91.9,87900.0,55.9685,55.9685,55.9137,55.9319,87900.0
2013-06-18 14:00:00,91.9,91.92,91.82,91.91,144800.0,55.9319,55.9441,55.8832,55.938,144800.0
2013-06-18 14:05:00,91.91,92.01,91.91,92.0,154800.0,55.938,55.9989,55.938,55.9928,154800.0
2013-06-18 14:10:00,91.99,92.04,91.95,91.97,109600.0,55.9867,56.0171,55.9624,55.9745,109600.0
2013-06-18 14:15:00,91.96,91.99,91.92,91.97,75600.0,55.9685,55.9867,55.9441,55.9745,75600.0
2013-06-18 14:20:00,91.97,92.01,91.95,92.0,51800.0,55.9745,55.9989,55.9624,55.9928,51800.0
2013-06-18 14:25:00,92.0,92.01,91.88,91.92,112900.0,55.9928,55.9989,55.9198,55.9441,112900.0
2013-06-18 14:30:00,91.93,91.99,91.9,91.99,92700.0,55.9502,55.9867,55.9319,55.9867,92700.0
2013-06-18 14:35:00,91.98,91.98,91.91,91.92,65200.0,55.9806,55.9806,55.938,55.9441,65200.0
2013-06-18 14:40:00,91.92,91.95,91.87,91.89,80600.0,55.9441,55.9624,55.9137,55.9259,80600.0
2013-06-18 14:45:00,91.89,92.06,91.89,92.02,120200.0,55.9259,56.0293,55.9259,56.005,120200.0
2013-06-18 14:50:00,92.01,92.02,91.92,91.92,85700.0,55.9989,56.005,55.9441,55.9441,85700.0
2013-06-18 14:55:00,91.93,91.94,91.89,91.93,83000.0,55.9502,55.9563,55.9259,55.9502,83000.0
2013-06-18 15:00:00,91.92,91.94,91.89,91.9,82800.0,55.9441,55.9563,55.9259,55.9319,82800.0
2013-06-18 15:05:00,91.91,91.97,91.89,91.96,107100.0,55.938,55.9745,55.9259,55.9685,107100.0
2013-06-18 15:10:00,91.96,91.96,91.84,91.86,126600.0,55.9685,55.9685,55.8954,55.9076,126600.0
2013-06-18 15:15:00,91.86,91.88,91.76,91.84,173800.0,55.9076,55.9198,55.8467,55.8954,173800.0
2013-06-18 15:20:00,91.84,91.91,91.82,91.9,129300.0,55.8954,55.938,55.8832,55.9319,129300.0
2013-06-18 15:25:00,91.9,91.95,91.86,91.95,88300.0,55.9319,55.9624,55.9076,55.9624,88300.0
2013-06-18 15:30:00,91.95,91.96,91.84,91.87,142400.0,55.9624,55.9685,55.8954,55.9137,142400.0
2013-06-18 15:35:00,91.87,91.87,91.75,91.77,147300.0,55.9137,55.9137,55.8406,55.8528,147300.0
2013-06-18 15:40:00,91.77,91.86,91.76,91.79,205700.0,55.8528,55.9076,55.8467,55.865,205700.0
2013-06-18 15:45:00,91.78,91.83,91.76,91.81,305200.0,55.8589,55.8893,55.8467,55.8772,305200.0
2013-06-18 15:50:00,91.82,91.82,91.69,91.7,344200.0,55.8832,55.8832,55.8041,55.8102,344200.0
2013-06-18 15:55:00,91.7,91.94,91.69,91.92,541400.0,55.8102,55.9563,55.8041,55.9441,541400.0
2013-06-19 09:30:00,91.79,91.96,91.68,91.69,196900.0,55.865,55.9685,55.798,55.8041,196900.0
2013-06-19 09:35:00,91.69,91.97,91.68,91.95,102800.0,55.8041,55.9745,55.798,55.9624,102800.0
2013-06-19 09:40:00,91.95,91.99,91.8,91.94,74800.0,55.9624,55.9867,55.8711,55.9563,74800.0
2013-06-19 09:45:00,91.95,91.97,91.86,91.88,93900.0,55.9624,55.9745,55.9076,55.9198,93900.0
2013-06-19 09:50:00,91.88,91.93,91.81,91.82,96900.0,55.9198,55.9502,55.8772,55.8832,96900.0
2013-06-19 09:55:00,91.83,91.9,91.8,91.8,99600.0,55.8893,55.9319,55.8711,55.8711,99600.0
2013-06-19 10:00:00,91.81,92.0,91.71,91.93,152000.0,55.8772,55.9928,55.8163,55.9502,152000.0
2013-06-19 10:05:00,91.93,92.0,91.92,91.97,167300.0,55.9502,55.9928,55.9441,55.9745,167300.0
2013-06-19 10:10:00,91.96,92.0,91.91,91.96,117900.0,55.9685,55.9928,55.938,55.9685,117900.0
2013-06-19 10:15:00,91.96,92.15,91.96,92.14,114200.0,55.9685,56.0841,55.9685,56.078,114200.0
2013-06-19 10:20:00,92.14,92.24,92.11,92.18,109300.0,56.078,56.1389,56.0597,56.1023,109300.0
2013-06-19 10:25:00,92.19,92.21,92.05,92.07,86700.0,56.1084,56.1206,56.0232,56.0354,86700.0
2013-06-19 10:30:00,92.06,92.13,92.06,92.09,60200.0,56.0293,56.0719,56.0293,56.0476,60200.0
2013-06-19 10:35:00,92.08,92.1,92.01,92.04,75000.0,56.0415,56.0537,55.9989,56.0171,75000.0
2013-06-19 10:40:00,92.04,92.08,92.0,92.07,60200.0,56.0171,56.0415,55.9928,56.0354,60200.0
2013-06-19 10:45:00,92.07,92.08,91.93,91.97,87700.0,56.0354,56.0415,55.9502,55.9745,87700.0
2013-06-19 10:50:00,91.98,92.02,91.98,92.01,102500.0,55.9806,56.005,55.9806,55.9989,102500.0
2013-06-19 10:55:00,92.01,92.09,91.98,92.07,108300.0,55.9989,56.0476,55.9806,56.0354,108300.0
2013-06-19 11:00:00,92.07,92.09,92.02,92.07,75200.0,56.0354,56.0476,56.005,56.0354,75200.0
2013-06-19 11:05:00,92.07,92.08,91.95,91.96,82400.0,56.0354,56.0415,55.9624,55.9685,82400.0
2013-06-19 11:10:00,91.96,92.06,91.94,92.04,64000.0,55.9685,56.0293,55.9563,56.0171,64000.0
2013-06-19 11:15:00,92.03,92.05,91.99,92.03,73700.0,56.0111,56.0232,55.9867,56.0111,73700.0
2013-06-19 11:20:00,92.02,92.04,91.95,91.98,63500.0,56.005,56.0171,55.9624,55.9806,63500.0
2013-06-19 11:25:00,91.98,92.05,91.93,92.01,105100.0,55.9806,56.0232,55.9502,55.9989,105100.0
2013-06-19 11:30:00,92.01,92.14,91.97,92.14,117200.0,55.9989,56.078,55.9745,56.078,117200.0
2013-06-19 11:35:00,92.13,92.17,92.03,92.03,84400.0,56.0719,56.0963,56.0111,56.0111,84400.0
2013-06-19 11:40:00,92.03,92.03,91.97,91.98,61600.0,56.0111,56.0111,55.9745,55.9806,61600.0
2013-06-19 11:45:00,91.98,92.0,91.94,92.0,72600.0,55.9806,55.9928,55.9563,55.9928,72600.0
2013-06-19 11:50:00,91.99,92.04,91.97,92.01,67200.0,55.9867,56.0171,55.9745,55.9989,67200.0
2013-06-19 11:55:00,92.01,92.01,91.94,91.97,70400.0,55.9989,55.9989,55.9563,55.9745,70400.0
2013-06-19 12:00:00,91.95,92.01,91.94,91.95,74300.0,55.9624,55.9989,55.9563,55.9624,74300.0
2013-06-19 12:05:00,91.94,91.97,91.93,91.95,40900.0,55.9563,55.9745,55.9502,55.9624,40900.0
2013-06-19 12:10:00,91.94,92.01,91.93,92.0,83700.0,55.9563,55.9989,55.9502,55.9928,83700.0
2013-06-19 12:15:00,91.99,92.02,91.91,91.91,67900.0,55.9867,56.005,55.938,55.938,67900.0
2013-06-19 12:20:00,91.9,91.94,91.89,91.92,42800.0,55.9319,55.9563,55.9259,55.9441,42800.0
2013-06-19 12:25:00,91.92,91.98,91.91,91.94,68800.0,55.9441,55.9806,55.938,55.9563,68800.0
2013-06-19 12:30:00,91.93,91.93,91.89,91.92,41900.0,55.9502,55.9502,55.9259,55.9441,41900.0
2013-06-19 12:35:00,91.93,91.93,91.87,91.9,54000.0,55.9502,55.9502,55.9137,55.9319,54000.0
2013-06-19 12:40:00,91.9,91.97,91.9,91.96,40900.0,55.9319,55.9745,55.9319,55.9685,40900.0
2013-06-19 12:45:00,91.96,92.0,91.94,91.94,82000.0,55.9685,55.9928,55.9563,55.9563,82000.0
2013-06-19 12:50:00,91.94,91.94,91.87,91.89,43300.0,55.9563,55.9563,55.9137,55.9259,43300.0
2013-06-19 12:55:00,91.88,91.89,91.83,91.85,66300.0,55.9198,55.9259,55.8893,55.9015,66300.0
2013-06-19 13:00:00,91.86,91.87,91.82,91.82,82400.0,55.9076,55.9137,55.8832,55.8832,82400.0
2013-06-19 13:05:00,91.82,91.87,91.81,91.83,50400.0,55.8832,55.9137,55.8772,55.8893,50400.0
2013-06-19 13:10:00,91.83,91.88,91.8,91.83,66800.0,55.8893,55.9198,55.8711,55.8893,66800.0
2013-06-19 13:15:00,91.82,91.87,91.8,91.85,74100.0,55.8832,55.9137,55.8711,55.9015,74100.0
2013-06-19 13:20:00,91.85,91.9,91.83,91.88,67300.0,55.9015,55.9319,55.8893,55.9198,67300.0
2013-06-19 13:25:00,91.88,91.92,91.87,91.9,43900.0,55.9198,55.9441,55.9137,55.9319,43900.0
2013-06-19 13:30:00,91.9,91.93,91.87,91.91,52000.0,55.9319,55.9502,55.9137,55.938,52000.0
2013-06-19 13:35:00,91.92,91.96,91.91,91.93,57300.0,55.9441,55.9685,55.938,55.9502,57300.0
2013-06-19 13:40:00,91.92,91.98,91.91,91.96,50600.0,55.9441,55.9806,55.938,55.9685,50600.0
2013-06-19 13:45:00,91.95,91.98,91.94,91.97,32900.0,55.9624,55.9806,55.9563,55.9745,32900.0
2013-06-19 13:50:00,91.96,92.04,91.96,92.04,62300.0,55.9685,56.0171,55.9685,56.0171,62300.0
2013-06-19 13:55:00,92.05,92.19,92.04,92.19,67500.0,56.0232,56.1084,56.0171,56.1084,67500.0
2013-06-19 14:00:00,92.18,92.27,91.68,91.73,224400.0,56.1023,56.1571,55.798,55.8285,224400.0
2013-06-19 14:05:00,91.72,91.85,91.55,91.85,192000.0,55.8224,55.9015,55.7189,55.9015,192000.0
2013-06-19 14:10:00,91.84,92.17,91.75,92.07,312100.0,55.8954,56.0963,55.8406,56.0354,312100.0
2013-06-19 14:15:00,92.06,92.23,92.01,92.06,235700.0,56.0293,56.1328,55.9989,56.0293,235700.0
2013-06-19 14:20:00,92.05,92.1,91.77,91.88,184500.0,56.0232,56.0537,55.8528,55.9198,184500.0
2013-06-19 14:25:00,91.89,92.01,91.75,91.95,220900.0,55.9259,55.9989,55.8406,55.9624,220900.0
2013-06-19 14:30:00,91.95,92.15,91.71,91.84,311400.0,55.9624,56.0841,55.8163,55.8954,311400.0
2013-06-19 14:35:00,91.82,92.25,91.78,92.02,402400.0,55.8832,56.145,55.8589,56.005,402400.0
2013-06-19 14:40:00,92.01,92.2,91.9,92.07,238300.0,55.9989,56.1145,55.9319,56.0354,238300.0
2013-06-19 14:45:00,92.08,92.08,91.67,91.84,318600.0,56.0415,56.0415,55.792,55.8954,318600.0
2013-06-19 14:50:00,91.84,91.85,91.61,91.67,340200.0,55.8954,55.9015,55.7554,55.792,340200.0
2013-06-19 14:55:00,91.67,91.7,91.24,91.39,436200.0,55.792,55.8102,55.5302,55.6215,436200.0
2013-06-19 15:00:00,91.38,91.77,91.31,91.66,305300.0,55.6155,55.8528,55.5729,55.7859,305300.0
2013-06-19 15:05:00,91.66,91.72,91.5,91.52,149700.0,55.7859,55.8224,55.6885,55.7007,149700.0
2013-06-19 15:10:00,91.53,91.62,91.37,91.45,214100.0,55.7067,55.7615,55.6094,55.6581,214100.0
2013-06-19 15:15:00,91.46,91.63,91.29,91.34,164900.0,55.6641,55.7676,55.5607,55.5911,164900.0
2013-06-19 15:20:00,91.34,91.58,91.33,91.55,170800.0,55.5911,55.7372,55.585,55.7189,170800.0
2013-06-19 15:25:00,91.55,91.84,91.54,91.83,245400.0,55.7189,55.8954,55.7128,55.8893,245400.0
2013-06-19 15:30:00,91.83,91.84,91.64,91.69,264500.0,55.8893,55.8954,55.7737,55.8041,264500.0
2013-06-19 15:35:00,91.69,91.85,91.68,91.75,288700.0,55.8041,55.9015,55.798,55.8406,288700.0
2013-06-19 15:40:00,91.75,91.78,91.54,91.54,196600.0,55.8406,55.8589,55.7128,55.7128,196600.0
2013-06-19 15:45:00,91.54,91.57,91.27,91.49,400200.0,55.7128,55.7311,55.5485,55.6824,400200.0
2013-06-19 15:50:00,91.49,91.53,91.29,91.51,665500.0,55.6824,55.7067,55.5607,55.6946,665500.0
2013-06-19 15:55:00,91.5,91.51,91.02,91.04,1057400.0,55.6885,55.6946,55.3964,55.4085,1057400.0
2013-06-20 09:30:00,90.2,90.34,89.96,90.2,337600.0,54.8973,54.9825,54.7512,54.8973,337600.0
2013-06-20 09:35:00,90.18,90.19,89.89,89.98,356400.0,54.8851,54.8912,54.7086,54.7634,356400.0
2013-06-20 09:40:00,89.99,90.22,89.83,90.19,299100.0,54.7695,54.9095,54.6721,54.8912,299100.0
2013-06-20 09:45:00,90.18,90.52,90.13,90.42,294800.0,54.8851,55.092,54.8547,55.0312,294800.0
2013-06-20 09:50:00,90.4,90.41,90.26,90.38,239800.0,55.019,55.0251,54.9338,55.0068,239800.0
2013-06-20 09:55:00,90.37,90.37,90.08,90.1,302400.0,55.0008,55.0008,54.8243,54.8364,302400.0
2013-06-20 10:00:00,90.08,90.36,90.08,90.15,242600.0,54.8243,54.9947,54.8243,54.8669,242600.0
2013-06-20 10:05:00,90.15,90.26,90.09,90.18,207700.0,54.8669,54.9338,54.8303,54.8851,207700.0
2013-06-20 10:10:00,90.18,90.25,90.04,90.11,251300.0,54.8851,54.9277,54.7999,54.8425,251300.0
2013-06-20 10:15:00,90.11,90.16,89.98,90.06,251800.0,54.8425,54.8729,54.7634,54.8121,251800.0
2013-06-20 10:20:00,90.05,90.12,89.99,90.04,154700.0,54.806,54.8486,54.7695,54.7999,154700.0
2013-06-20 10:25:00,90.05,90.11,89.95,90.04,160200.0,54.806,54.8425,54.7451,54.7999,160200.0
2013-06-20 10:30:00,90.02,90.02,89.78,89.78,208000.0,54.7877,54.7877,54.6417,54.6417,208000.0
2013-06-20 10:35:00,89.78,89.95,89.75,89.9,223600.0,54.6417,54.7451,54.6234,54.7147,223600.0
2013-06-20 10:40:00,89.89,90.01,89.79,89.96,209000.0,54.7086,54.7817,54.6478,54.7512,209000.0
2013-06-20 10:45:00,89.96,90.19,89.9,90.17,161700.0,54.7512,54.8912,54.7147,54.879,161700.0
2013-06-20 10:50:00,90.16,90.25,90.1,90.12,165300.0,54.8729,54.9277,54.8364,54.8486,165300.0
2013-06-20 10:55:00,90.12,90.17,90.06,90.08,120700.0,54.8486,54.879,54.8121,54.8243,120700.0
2013-06-20 11:00:00,90.07,90.16,89.96,89.98,126900.0,54.8182,54.8729,54.7512,54.7634,126900.0
2013-06-20 11:05:00,89.98,90.07,89.88,89.9,147200.0,54.7634,54.8182,54.7025,54.7147,147200.0
2013-06-20 11:10:00,89.9,90.06,89.86,90.06,139800.0,54.7147,54.8121,54.6904,54.8121,139800.0
2013-06-20 11:15:00,90.06,90.08,89.84,89.88,140400.0,54.8121,54.8243,54.6782,54.7025,140400.0
2013-06-20 11:20:00,89.89,89.99,89.88,89.91,95500.0,54.7086,54.7695,54.7025,54.7208,95500.0
2013-06-20 11:25:00,89.92,90.03,89.91,89.99,135000.0,54.7269,54.7938,54.7208,54.7695,135000.0
2013-06-20 11:30:00,89.98,90.13,89.93,89.96,194900.0,54.7634,54.8547,54.733,54.7512,194900.0
2013-06-20 11:35:00,89.96,90.19,89.95,90.18,170200.0,54.7512,54.8912,54.7451,54.8851,170200.0
2013-06-20 11:40:00,90.19,90.21,90.07,90.09,136200.0,54.8912,54.9034,54.8182,54.8303,136200.0
2013-06-20 11:45:00,90.09,90.12,89.92,90.07,203500.0,54.8303,54.8486,54.7269,54.8182,203500.0
2013-06-20 11:50:00,90.06,90.16,90.06,90.14,75300.0,54.8121,54.8729,54.8121,54.8608,75300.0
2013-06-20 11:55:00,90.15,90.19,90.06,90.07,73300.0,54.8669,54.8912,54.8121,54.8182,73300.0
2013-06-20 12:00:00,90.07,90.21,90.06,90.14,99500.0,54.8182,54.9034,54.8121,54.8608,99500.0
2013-06-20 12:05:00,90.13,90.18,90.06,90.11,82800.0,54.8547,54.8851,54.8121,54.8425,82800.0
2013-06-20 12:10:00,90.12,90.27,90.11,90.25,146000.0,54.8486,54.9399,54.8425,54.9277,146000.0
2013-06-20 12:15:00,90.25,90.27,90.16,90.23,138500.0,54.9277,54.9399,54.8729,54.9155,138500.0
2013-06-20 12:20:00,90.23,90.26,90.13,90.21,158700.0,54.9155,54.9338,54.8547,54.9034,158700.0
2013-06-20 12:25:00,90.21,90.24,90.01,90.01,94600.0,54.9034,54.9216,54.7817,54.7817,94600.0
2013-06-20 12:30:00,90.02,90.29,90.02,90.07,189900.0,54.7877,54.9521,54.7877,54.8182,189900.0
2013-06-20 12:35:00,90.08,90.15,90.0,90.0,120300.0,54.8243,54.8669,54.7756,54.7756,120300.0
2013-06-20 12:40:00,89.99,90.02,89.92,89.95,82200.0,54.7695,54.7877,54.7269,54.7451,82200.0
2013-06-20 12:45:00,89.95,89.96,89.91,89.95,104700.0,54.7451,54.7512,54.7208,54.7451,104700.0
2013-06-20 12:50:00,89.95,89.97,89.82,89.84,109300.0,54.7451,54.7573,54.666,54.6782,109300.0
2013-06-20 12:55:00,89.85,89.95,89.85,89.92,114400.0,54.6843,54.7451,54.6843,54.7269,114400.0
2013-06-20 13:00:00,89.92,90.0,89.88,89.93,151000.0,54.7269,54.7756,54.7025,54.733,151000.0
2013-06-20 13:05:00,89.94,90.0,89.9,89.99,70200.0,54.739,54.7756,54.7147,54.7695,70200.0
2013-06-20 13:10:00,89.99,90.01,89.89,89.91,66300.0,54.7695,54.7817,54.7086,54.7208,66300.0
2013-06-20 13:15:00,89.91,89.92,89.63,89.71,195500.0,54.7208,54.7269,54.5504,54.5991,195500.0
2013-06-20 13:20:00,89.71,89.8,89.65,89.78,90500.0,54.5991,54.6538,54.5625,54.6417,90500.0
2013-06-20 13:25:00,89.78,89.85,89.71,89.83,98000.0,54.6417,54.6843,54.5991,54.6721,98000.0
2013-06-20 13:30:00,89.84,89.93,89.8,89.93,82800.0,54.6782,54.733,54.6538,54.733,82800.0
2013-06-20 13:35:00,89.93,89.95,89.79,89.82,154100.0,54.733,54.7451,54.6478,54.666,154100.0
2013-06-20 13:40:00,89.82,89.94,89.79,89.92,83100.0,54.666,54.739,54.6478,54.7269,83100.0
2013-06-20 13:45:00,89.92,89.98,89.82,89.93,138200.0,54.7269,54.7634,54.666,54.733,138200.0
2013-06-20 13:50:00,89.93,89.93,89.77,89.91,103900.0,54.733,54.733,54.6356,54.7208,103900.0
2013-06-20 13:55:00,89.9,89.95,89.79,89.94,93500.0,54.7147,54.7451,54.6478,54.739,93500.0
2013-06-20 14:00:00,89.94,90.05,89.79,90.0,114900.0,54.739,54.806,54.6478,54.7756,114900.0
2013-06-20 14:05:00,89.99,90.03,89.89,89.95,99900.0,54.7695,54.7938,54.7086,54.7451,99900.0
2013-06-20 14:10:00,89.95,89.97,89.76,89.87,166300.0,54.7451,54.7573,54.6295,54.6964,166300.0
2013-06-20 14:15:00,89.88,89.96,89.82,89.85,121900.0,54.7025,54.7512,54.666,54.6843,121900.0
2013-06-20 14:20:00,89.86,89.86,89.63,89.74,250900.0,54.6904,54.6904,54.5504,54.6173,250900.0
2013-06-20 14:25:00,89.75,89.93,89.64,89.75,267400.0,54.6234,54.733,54.5565,54.6234,267400.0
2013-06-20 14:30:00,89.76,89.79,89.62,89.64,179200.0,54.6295,54.6478,54.5443,54.5565,179200.0
2013-06-20 14:35:00,89.65,89.68,89.55,89.55,133500.0,54.5625,54.5808,54.5017,54.5017,133500.0
2013-06-20 14:40:00,89.55,89.57,89.52,89.52,141600.0,54.5017,54.5139,54.4834,54.4834,141600.0
2013-06-20 14:45:00,89.52,89.54,89.39,89.42,170200.0,54.4834,54.4956,54.4043,54.4226,170200.0
2013-06-20 14:50:00,89.42,89.43,89.2,89.23,316600.0,54.4226,54.4287,54.2887,54.3069,316600.0
2013-06-20 14:55:00,89.23,89.28,89.02,89.04,253500.0,54.3069,54.3374,54.1791,54.1913,253500.0
2013-06-20 15:00:00,89.04,89.17,88.98,89.1,411700.0,54.1913,54.2704,54.1548,54.2278,411700.0
2013-06-20 15:05:00,89.1,89.41,89.1,89.41,216300.0,54.2278,54.4165,54.2278,54.4165,216300.0
2013-06-20 15:10:00,89.4,89.43,89.21,89.23,326600.0,54.4104,54.4287,54.2948,54.3069,326600.0
2013-06-20 15:15:00,89.23,89.28,89.09,89.09,174000.0,54.3069,54.3374,54.2217,54.2217,174000.0
2013-06-20 15:20:00,89.09,89.13,88.96,89.09,273600.0,54.2217,54.2461,54.1426,54.2217,273600.0
2013-06-20 15:25:00,89.1,89.25,89.09,89.25,160900.0,54.2278,54.3191,54.2217,54.3191,160900.0
2013-06-20 15:30:00,89.25,89.3,89.0,89.05,306000.0,54.3191,54.3495,54.1669,54.1974,306000.0
2013-06-20 15:35:00,89.05,89.5,89.03,89.15,619600.0,54.1974,54.4713,54.1852,54.2582,619600.0
2013-06-20 15:40:00,89.15,89.15,88.9,88.95,588300.0,54.2582,54.2582,54.1061,54.1365,588300.0
2013-06-20 15:45:00,88.94,89.14,88.79,89.07,624200.0,54.1304,54.2522,54.0391,54.2095,624200.0
2013-06-20 15:50:00,89.08,89.29,89.07,89.21,861400.0,54.2156,54.3434,54.2095,54.2948,861400.0
2013-06-20 15:55:00,89.21,89.32,88.96,89.04,1401600.0,54.2948,54.3617,54.1426,54.1913,1401600.0
2013-06-21 09:30:00,89.92,90.08,89.7,89.77,5902600.0,54.7269,54.8243,54.593,54.6356,5902600.0
2013-06-21 09:35:00,89.81,89.84,89.45,89.57,182600.0,54.6599,54.6782,54.4408,54.5139,182600.0
2013-06-21 09:40:00,89.59,89.76,89.51,89.71,262500.0,54.526,54.6295,54.4773,54.5991,262500.0
2013-06-21 09:45:00,89.71,89.83,89.58,89.73,173600.0,54.5991,54.6721,54.5199,54.6112,173600.0
2013-06-21 09:50:00,89.72,89.72,89.55,89.62,169900.0,54.6052,54.6052,54.5017,54.5443,169900.0
2013-06-21 09:55:00,89.61,89.76,89.6,89.65,153300.0,54.5382,54.6295,54.5321,54.5625,153300.0
2013-06-21 10:00:00,89.63,89.88,89.6,89.65,243200.0,54.5504,54.7025,54.5321,54.5625,243200.0
2013-06-21 10:05:00,89.64,89.71,89.51,89.69,182700.0,54.5565,54.5991,54.4773,54.5869,182700.0
2013-06-21 10:10:00,89.68,89.69,89.47,89.54,144400.0,54.5808,54.5869,54.453,54.4956,144400.0
2013-06-21 10:15:00,89.54,89.6,89.32,89.36,162000.0,54.4956,54.5321,54.3617,54.386,162000.0
2013-06-21 10:20:00,89.37,89.54,89.31,89.47,141200.0,54.3921,54.4956,54.3556,54.453,141200.0
2013-06-21 10:25:00,89.47,89.5,89.36,89.43,165400.0,54.453,54.4713,54.386,54.4287,165400.0
2013-06-21 10:30:00,89.44,89.45,89.25,89.3,149800.0,54.4347,54.4408,54.3191,54.3495,149800.0
2013-06-21 10:35:00,89.31,89.37,89.19,89.26,319000.0,54.3556,54.3921,54.2826,54.3252,319000.0
2013-06-21 10:40:00,89.24,89.5,89.15,89.44,165000.0,54.313,54.4713,54.2582,54.4347,165000.0
2013-06-21 10:45:00,89.44,89.69,89.42,89.56,191100.0,54.4347,54.5869,54.4226,54.5078,191100.0
2013-06-21 10:50:00,89.56,89.74,89.56,89.64,173800.0,54.5078,54.6173,54.5078,54.5565,173800.0
2013-06-21 10:55:00,89.64,89.66,89.45,89.58,172800.0,54.5565,54.5686,54.4408,54.5199,172800.0
2013-06-21 11:00:00,89.58,89.66,89.43,89.46,218800.0,54.5199,54.5686,54.4287,54.4469,218800.0
2013-06-21 11:05:00,89.47,89.61,89.39,89.58,116700.0,54.453,54.5382,54.4043,54.5199,116700.0
2013-06-21 11:10:00,89.57,89.57,89.35,89.38,138200.0,54.5139,54.5139,54.38,54.3982,138200.0
2013-06-21 11:15:00,89.38,89.53,89.35,89.48,173000.0,54.3982,54.4895,54.38,54.4591,173000.0
2013-06-21 11:20:00,89.49,89.5,89.19,89.29,184200.0,54.4652,54.4713,54.2826,54.3434,184200.0
2013-06-21 11:25:00,89.27,89.28,89.1,89.12,140600.0,54.3313,54.3374,54.2278,54.24,140600.0
2013-06-21 11:30:00,89.12,89.21,89.02,89.08,225100.0,54.24,54.2948,54.1791,54.2156,225100.0
2013-06-21 11:35:00,89.09,89.38,89.09,89.32,206600.0,54.2217,54.3982,54.2217,54.3617,206600.0
2013-06-21 11:40:00,89.32,89.36,89.09,89.14,219200.0,54.3617,54.386,54.2217,54.2522,219200.0
2013-06-21 11:45:00,89.15,89.32,89.04,89.14,180400.0,54.2582,54.3617,54.1913,54.2522,180400.0
2013-06-21 11:50:00,89.14,89.15,88.85,88.87,180100.0,54.2522,54.2582,54.0757,54.0878,180100.0
2013-06-21 11:55:00,88.87,89.17,88.87,89.1,134000.0,54.0878,54.2704,54.0878,54.2278,134000.0
2013-06-21 12:00:00,89.11,89.35,89.11,89.35,106400.0,54.2339,54.38,54.2339,54.38,106400.0
2013-06-21 12:05:00,89.37,89.37,89.14,89.15,143100.0,54.3921,54.3921,54.2522,54.2582,143100.0
2013-06-21 12:10:00,89.14,89.3,89.02,89.08,165800.0,54.2522,54.3495,54.1791,54.2156,165800.0
2013-06-21 12:15:00,89.08,89.18,88.93,89.15,205200.0,54.2156,54.2765,54.1243,54.2582,205200.0
2013-06-21 12:20:00,89.16,89.18,88.97,89.02,155400.0,54.2643,54.2765,54.1487,54.1791,155400.0
2013-06-21 12:25:00,89.03,89.05,88.94,89.04,100400.0,54.1852,54.1974,54.1304,54.1913,100400.0
2013-06-21 12:30:00,89.04,89.17,89.02,89.11,135300.0,54.1913,54.2704,54.1791,54.2339,135300.0
2013-06-21 12:35:00,89.11,89.25,89.11,89.16,113000.0,54.2339,54.3191,54.2339,54.2643,113000.0
2013-06-21 12:40:00,89.17,89.48,89.1,89.4,176400.0,54.2704,54.4591,54.2278,54.4104,176400.0
2013-06-21 12:45:00,89.39,89.66,89.33,89.52,193000.0,54.4043,54.5686,54.3678,54.4834,193000.0
2013-06-21 12:50:00,89.53,89.53,89.28,89.32,127300.0,54.4895,54.4895,54.3374,54.3617,127300.0
2013-06-21 12:55:00,89.31,89.76,89.23,89.7,200900.0,54.3556,54.6295,54.3069,54.593,200900.0
2013-06-21 13:00:00,89.71,89.75,89.43,89.51,103400.0,54.5991,54.6234,54.4287,54.4773,103400.0
2013-06-21 13:05:00,89.51,89.62,89.46,89.62,142300.0,54.4773,54.5443,54.4469,54.5443,142300.0
2013-06-21 13:10:00,89.62,89.71,89.49,89.61,166600.0,54.5443,54.5991,54.4652,54.5382,166600.0
2013-06-21 13:15:00,89.62,89.72,89.51,89.55,122400.0,54.5443,54.6052,54.4773,54.5017,122400.0
2013-06-21 13:20:00,89.56,89.57,89.28,89.29,148100.0,54.5078,54.5139,54.3374,54.3434,148100.0
2013-06-21 13:25:00,89.28,89.45,89.28,89.42,130800.0,54.3374,54.4408,54.3374,54.4226,130800.0
2013-06-21 13:30:00,89.42,89.59,89.38,89.56,93900.0,54.4226,54.526,54.3982,54.5078,93900.0
2013-06-21 13:35:00,89.55,89.58,89.42,89.53,78700.0,54.5017,54.5199,54.4226,54.4895,78700.0
2013-06-21 13:40:00,89.52,89.56,89.4,89.45,89100.0,54.4834,54.5078,54.4104,54.4408,89100.0
2013-06-21 13:45:00,89.45,89.56,89.35,89.44,157200.0,54.4408,54.5078,54.38,54.4347,157200.0
2013-06-21 13:50:00,89.44,89.45,89.3,89.35,138300.0,54.4347,54.4408,54.3495,54.38,138300.0
2013-06-21 13:55:00,89.34,89.37,89.19,89.33,98400.0,54.3739,54.3921,54.2826,54.3678,98400.0
2013-06-21 14:00:00,89.32,89.48,89.29,89.34,138200.0,54.3617,54.4591,54.3434,54.3739,138200.0
2013-06-21 14:05:00,89.33,89.36,89.25,89.32,97500.0,54.3678,54.386,54.3191,54.3617,97500.0
2013-06-21 14:10:00,89.32,89.43,89.31,89.36,235800.0,54.3617,54.4287,54.3556,54.386,235800.0
2013-06-21 14:15:00,89.36,89.52,89.35,89.5,83800.0,54.386,54.4834,54.38,54.4713,83800.0
2013-06-21 14:20:00,89.49,89.49,89.36,89.39,111400.0,54.4652,54.4652,54.386,54.4043,111400.0
2013-06-21 14:25:00,89.4,89.58,89.36,89.52,144600.0,54.4104,54.5199,54.386,54.4834,144600.0
2013-06-21 14:30:00,89.5,89.62,89.45,89.56,127600.0,54.4713,54.5443,54.4408,54.5078,127600.0
2013-06-21 14:35:00,89.56,89.65,89.48,89.62,158500.0,54.5078,54.5625,54.4591,54.5443,158500.0
2013-06-21 14:40:00,89.62,89.63,89.43,89.52,142300.0,54.5443,54.5504,54.4287,54.4834,142300.0
2013-06-21 14:45:00,89.53,89.66,89.52,89.66,134000.0,54.4895,54.5686,54.4834,54.5686,134000.0
2013-06-21 14:50:00,89.66,89.74,89.59,89.72,123500.0,54.5686,54.6173,54.526,54.6052,123500.0
2013-06-21 14:55:00,89.72,89.79,89.58,89.79,154600.0,54.6052,54.6478,54.5199,54.6478,154600.0
2013-06-21 15:00:00,89.78,89.81,89.65,89.76,115300.0,54.6417,54.6599,54.5625,54.6295,115300.0
2013-06-21 15:05:00,89.77,90.05,89.73,90.02,276700.0,54.6356,54.806,54.6112,54.7877,276700.0
2013-06-21 15:10:00,90.02,90.14,90.01,90.04,237800.0,54.7877,54.8608,54.7817,54.7999,237800.0
2013-06-21 15:15:00,90.05,90.1,89.88,89.89,213500.0,54.806,54.8364,54.7025,54.7086,213500.0
2013-06-21 15:20:00,89.88,90.01,89.82,89.98,203200.0,54.7025,54.7817,54.666,54.7634,203200.0
2013-06-21 15:25:00,89.98,90.06,89.9,90.06,152100.0,54.7634,54.8121,54.7147,54.8121,152100.0
2013-06-21 15:30:00,90.06,90.06,89.8,89.8,200800.0,54.8121,54.8121,54.6538,54.6538,200800.0
2013-06-21 15:35:00,89.8,89.91,89.76,89.8,196200.0,54.6538,54.7208,54.6295,54.6538,196200.0
2013-06-21 15:40:00,89.8,89.81,89.61,89.63,254400.0,54.6538,54.6599,54.5382,54.5504,254400.0
2013-06-21 15:45:00,89.62,89.75,89.52,89.68,423500.0,54.5443,54.6234,54.4834,54.5808,423500.0
2013-06-21 15:50:00,89.69,89.71,89.47,89.63,415000.0,54.5869,54.5991,54.453,54.5504,415000.0
2013-06-21 15:55:00,89.63,89.7,89.44,89.55,956100.0,54.5504,54.593,54.4347,54.5017,956100.0
2013-06-24 09:30:00,88.94,89.11,88.8,88.82,322200.0,54.1304,54.2339,54.0452,54.0574,322200.0
2013-06-24 09:35:00,88.83,88.85,88.5,88.54,260700.0,54.0635,54.0757,53.8626,53.887,260700.0
2013-06-24 09:40:00,88.55,88.92,88.55,88.9,162800.0,53.8931,54.1183,53.8931,54.1061,162800.0
2013-06-24 09:45:00,88.91,89.0,88.82,88.88,214000.0,54.1122,54.1669,54.0574,54.0939,214000.0
2013-06-24 09:50:00,88.88,88.92,88.57,88.59,167800.0,54.0939,54.1183,53.9052,53.9174,167800.0
2013-06-24 09:55:00,88.59,88.69,88.5,88.5,247300.0,53.9174,53.9783,53.8626,53.8626,247300.0
2013-06-24 10:00:00,88.5,88.54,88.25,88.5,385200.0,53.8626,53.887,53.7105,53.8626,385200.0
2013-06-24 10:05:00,88.49,88.5,88.34,88.42,209000.0,53.8566,53.8626,53.7653,53.8139,209000.0
2013-06-24 10:10:00,88.43,88.5,88.39,88.46,227100.0,53.82,53.8626,53.7957,53.8383,227100.0
2013-06-24 10:15:00,88.48,88.67,88.41,88.67,224100.0,53.8505,53.9661,53.8079,53.9661,224100.0
2013-06-24 10:20:00,88.66,88.67,88.31,88.31,204800.0,53.96,53.9661,53.747,53.747,204800.0
2013-06-24 10:25:00,88.32,88.34,88.22,88.27,230400.0,53.7531,53.7653,53.6922,53.7227,230400.0
2013-06-24 10:30:00,88.26,88.36,88.1,88.36,278300.0,53.7166,53.7774,53.6192,53.7774,278300.0
2013-06-24 10:35:00,88.35,88.58,88.3,88.57,241300.0,53.7713,53.9113,53.7409,53.9052,241300.0
2013-06-24 10:40:00,88.58,88.58,88.4,88.47,278100.0,53.9113,53.9113,53.8018,53.8444,278100.0
2013-06-24 10:45:00,88.48,88.59,88.37,88.5,174500.0,53.8505,53.9174,53.7835,53.8626,174500.0
2013-06-24 10:50:00,88.48,88.52,88.37,88.5,113700.0,53.8505,53.8748,53.7835,53.8626,113700.0
2013-06-24 10:55:00,88.5,88.57,88.37,88.38,145700.0,53.8626,53.9052,53.7835,53.7896,145700.0
2013-06-24 11:00:00,88.38,88.44,88.32,88.38,154400.0,53.7896,53.8261,53.7531,53.7896,154400.0
2013-06-24 11:05:00,88.38,88.44,88.29,88.43,178500.0,53.7896,53.8261,53.7348,53.82,178500.0
2013-06-24 11:10:00,88.42,88.46,88.29,88.32,134800.0,53.8139,53.8383,53.7348,53.7531,134800.0
2013-06-24 11:15:00,88.31,88.36,88.24,88.26,128900.0,53.747,53.7774,53.7044,53.7166,128900.0
2013-06-24 11:20:00,88.25,88.27,88.03,88.09,158100.0,53.7105,53.7227,53.5766,53.6131,158100.0
2013-06-24 11:25:00,88.09,88.17,88.02,88.03,193000.0,53.6131,53.6618,53.5705,53.5766,193000.0
2013-06-24 11:30:00,88.02,88.31,88.02,88.23,185700.0,53.5705,53.747,53.5705,53.6983,185700.0
2013-06-24 11:35:00,88.22,88.32,88.19,88.31,125400.0,53.6922,53.7531,53.674,53.747,125400.0
2013-06-24 11:40:00,88.3,88.5,88.29,88.43,172200.0,53.7409,53.8626,53.7348,53.82,172200.0
2013-06-24 11:45:00,88.43,88.54,88.4,88.45,139800.0,53.82,53.887,53.8018,53.8322,139800.0
2013-06-24 11:50:00,88.46,88.57,88.42,88.45,117200.0,53.8383,53.9052,53.8139,53.8322,117200.0
2013-06-24 11:55:00,88.45,88.47,88.34,88.37,193500.0,53.8322,53.8444,53.7653,53.7835,193500.0
2013-06-24 12:00:00,88.36,88.52,88.35,88.44,179800.0,53.7774,53.8748,53.7713,53.8261,179800.0
2013-06-24 12:05:00,88.43,88.43,88.23,88.29,131300.0,53.82,53.82,53.6983,53.7348,131300.0
2013-06-24 12:10:00,88.28,88.41,88.25,88.34,95100.0,53.7287,53.8079,53.7105,53.7653,95100.0
2013-06-24 12:15:00,88.33,88.42,88.29,88.3,105000.0,53.7592,53.8139,53.7348,53.7409,105000.0
2013-06-24 12:20:00,88.29,88.31,88.21,88.31,98800.0,53.7348,53.747,53.6861,53.747,98800.0
2013-06-24 12:25:00,88.29,88.49,88.22,88.42,106500.0,53.7348,53.8566,53.6922,53.8139,106500.0
2013-06-24 12:30:00,88.43,88.71,88.43,88.66,190200.0,53.82,53.9904,53.82,53.96,190200.0
2013-06-24 12:35:00,88.67,88.8,88.61,88.64,126900.0,53.9661,54.0452,53.9296,53.9478,126900.0
2013-06-24 12:40:00,88.64,88.71,88.59,88.65,165700.0,53.9478,53.9904,53.9174,53.9539,165700.0
2013-06-24 12:45:00,88.64,88.74,88.63,88.7,204900.0,53.9478,54.0087,53.9418,53.9844,204900.0
2013-06-24 12:50:00,88.69,88.78,88.61,88.75,143800.0,53.9783,54.0331,53.9296,54.0148,143800.0
2013-06-24 12:55:00,88.76,88.9,88.69,88.78,114300.0,54.0209,54.1061,53.9783,54.0331,114300.0
2013-06-24 13:00:00,88.76,88.81,88.71,88.78,86600.0,54.0209,54.0513,53.9904,54.0331,86600.0
2013-06-24 13:05:00,88.79,88.81,88.56,88.64,134300.0,54.0391,54.0513,53.8992,53.9478,134300.0
2013-06-24 13:10:00,88.63,89.02,88.61,89.0,155400.0,53.9418,54.1791,53.9296,54.1669,155400.0
2013-06-24 13:15:00,89.0,89.02,88.86,89.0,113200.0,54.1669,54.1791,54.0817,54.1669,113200.0
2013-06-24 13:20:00,89.01,89.25,88.91,89.08,304000.0,54.173,54.3191,54.1122,54.2156,304000.0
2013-06-24 13:25:00,89.08,89.12,88.85,89.01,119900.0,54.2156,54.24,54.0757,54.173,119900.0
2013-06-24 13:30:00,89.0,89.16,88.94,88.96,149400.0,54.1669,54.2643,54.1304,54.1426,149400.0
2013-06-24 13:35:00,88.96,89.05,88.89,88.96,104900.0,54.1426,54.1974,54.1,54.1426,104900.0
2013-06-24 13:40:00,88.99,89.31,88.99,89.26,143600.0,54.1609,54.3556,54.1609,54.3252,143600.0
2013-06-24 13:45:00,89.27,89.3,88.99,89.05,112100.0,54.3313,54.3495,54.1609,54.1974,112100.0
2013-06-24 13:50:00,89.04,89.06,88.85,88.91,138400.0,54.1913,54.2035,54.0757,54.1122,138400.0
2013-06-24 13:55:00,88.9,89.17,88.87,89.16,116600.0,54.1061,54.2704,54.0878,54.2643,116600.0
2013-06-24 14:00:00,89.17,89.3,89.07,89.24,174700.0,54.2704,54.3495,54.2095,54.313,174700.0
2013-06-24 14:05:00,89.24,89.49,89.22,89.44,180900.0,54.313,54.4652,54.3008,54.4347,180900.0
2013-06-24 14:10:00,89.45,89.5,89.26,89.28,152000.0,54.4408,54.4713,54.3252,54.3374,152000.0
2013-06-24 14:15:00,89.29,89.35,89.25,89.31,101200.0,54.3434,54.38,54.3191,54.3556,101200.0
2013-06-24 14:20:00,89.31,89.43,89.3,89.34,154000.0,54.3556,54.4287,54.3495,54.3739,154000.0
2013-06-24 14:25:00,89.35,89.44,89.24,89.34,157400.0,54.38,54.4347,54.313,54.3739,157400.0
2013-06-24 14:30:00,89.31,89.37,89.27,89.33,148700.0,54.3556,54.3921,54.3313,54.3678,148700.0
2013-06-24 14:35:00,89.32,89.39,89.27,89.37,183500.0,54.3617,54.4043,54.3313,54.3921,183500.0
2013-06-24 14:40:00,89.37,89.39,89.2,89.21,182200.0,54.3921,54.4043,54.2887,54.2948,182200.0
2013-06-24 14:45:00,89.21,89.22,89.02,89.1,197900.0,54.2948,54.3008,54.1791,54.2278,197900.0
2013-06-24 14:50:00,89.1,89.19,89.0,89.07,196400.0,54.2278,54.2826,54.1669,54.2095,196400.0
2013-06-24 14:55:00,89.06,89.06,88.87,88.97,216300.0,54.2035,54.2035,54.0878,54.1487,216300.0
2013-06-24 15:00:00,88.96,89.13,88.92,89.05,146900.0,54.1426,54.2461,54.1183,54.1974,146900.0
2013-06-24 15:05:00,89.05,89.19,89.04,89.07,158500.0,54.1974,54.2826,54.1913,54.2095,158500.0
2013-06-24 15:10:00,89.07,89.18,88.98,88.98,202600.0,54.2095,54.2765,54.1548,54.1548,202600.0
2013-06-24 15:15:00,88.98,89.0,88.8,88.92,177900.0,54.1548,54.1669,54.0452,54.1183,177900.0
2013-06-24 15:20:00,88.92,89.06,88.81,88.95,184100.0,54.1183,54.2035,54.0513,54.1365,184100.0
2013-06-24 15:25:00,88.93,88.99,88.84,88.9,194000.0,54.1243,54.1609,54.0696,54.1061,194000.0
2013-06-24 15:30:00,88.9,89.08,88.89,88.93,289300.0,54.1061,54.2156,54.1,54.1243,289300.0
2013-06-24 15:35:00,88.91,89.12,88.88,89.09,187600.0,54.1122,54.24,54.0939,54.2217,187600.0
2013-06-24 15:40:00,89.08,89.09,88.92,88.97,213100.0,54.2156,54.2217,54.1183,54.1487,213100.0
2013-06-24 15:45:00,88.96,88.98,88.64,88.78,420800.0,54.1426,54.1548,53.9478,54.0331,420800.0
2013-06-24 15:50:00,88.77,88.95,88.72,88.85,407000.0,54.027,54.1365,53.9965,54.0757,407000.0
2013-06-24 15:55:00,88.85,88.85,88.41,88.48,1054600.0,54.0757,54.0757,53.8079,53.8505,1054600.0
2013-06-25 09:30:00,89.58,89.62,89.24,89.26,383900.0,54.5199,54.5443,54.313,54.3252,383900.0
2013-06-25 09:35:00,89.25,89.35,89.01,89.06,134900.0,54.3191,54.38,54.173,54.2035,134900.0
2013-06-25 09:40:00,89.05,89.17,89.0,89.01,233000.0,54.1974,54.2704,54.1669,54.173,233000.0
2013-06-25 09:45:00,89.01,89.04,88.87,88.91,347500.0,54.173,54.1913,54.0878,54.1122,347500.0
2013-06-25 09:50:00,88.91,88.98,88.78,88.86,172300.0,54.1122,54.1548,54.0331,54.0817,172300.0
2013-06-25 09:55:00,88.87,88.89,88.72,88.86,212500.0,54.0878,54.1,53.9965,54.0817,212500.0
2013-06-25 10:00:00,88.86,88.98,88.64,88.84,357600.0,54.0817,54.1548,53.9478,54.0696,357600.0
2013-06-25 10:05:00,88.83,88.9,88.69,88.84,356700.0,54.0635,54.1061,53.9783,54.0696,356700.0
2013-06-25 10:10:00,88.84,88.87,88.53,88.66,264900.0,54.0696,54.0878,53.8809,53.96,264900.0
2013-06-25 10:15:00,88.67,88.79,88.48,88.52,386100.0,53.9661,54.0391,53.8505,53.8748,386100.0
2013-06-25 10:20:00,88.52,88.76,88.52,88.74,161500.0,53.8748,54.0209,53.8748,54.0087,161500.0
2013-06-25 10:25:00,88.74,88.82,88.66,88.71,153500.0,54.0087,54.0574,53.96,53.9904,153500.0
2013-06-25 10:30:00,88.71,88.87,88.65,88.79,132800.0,53.9904,54.0878,53.9539,54.0391,132800.0
2013-06-25 10:35:00,88.81,89.04,88.68,88.96,162700.0,54.0513,54.1913,53.9722,54.1426,162700.0
2013-06-25 10:40:00,88.95,89.06,88.92,88.98,144900.0,54.1365,54.2035,54.1183,54.1548,144900.0
2013-06-25 10:45:00,89.0,89.16,88.99,89.16,104200.0,54.1669,54.2643,54.1609,54.2643,104200.0
2013-06-25 10:50:00,89.16,89.2,89.06,89.19,85200.0,54.2643,54.2887,54.2035,54.2826,85200.0
2013-06-25 10:55:00,89.19,89.25,89.06,89.06,149400.0,54.2826,54.3191,54.2035,54.2035,149400.0
2013-06-25 11:00:00,89.06,89.14,89.0,89.1,88600.0,54.2035,54.2522,54.1669,54.2278,88600.0
2013-06-25 11:05:00,89.1,89.25,89.09,89.23,114900.0,54.2278,54.3191,54.2217,54.3069,114900.0
2013-06-25 11:10:00,89.22,89.23,89.02,89.03,98700.0,54.3008,54.3069,54.1791,54.1852,98700.0
2013-06-25 11:15:00,89.02,89.04,88.94,89.02,121500.0,54.1791,54.1913,54.1304,54.1791,121500.0
2013-06-25 11:20:00,89.03,89.06,88.9,88.9,81000.0,54.1852,54.2035,54.1061,54.1061,81000.0
2013-06-25 11:25:00,88.89,88.99,88.87,88.98,121600.0,54.1,54.1609,54.0878,54.1548,121600.0
2013-06-25 11:30:00,88.97,89.07,88.95,89.0,79700.0,54.1487,54.2095,54.1365,54.1669,79700.0
2013-06-25 11:35:00,89.0,89.1,88.98,89.01,62900.0,54.1669,54.2278,54.1548,54.173,62900.0
2013-06-25 11:40:00,89.01,89.08,88.86,88.95,120300.0,54.173,54.2156,54.0817,54.1365,120300.0
2013-06-25 11:45:00,88.94,88.94,88.81,88.92,102500.0,54.1304,54.1304,54.0513,54.1183,102500.0
2013-06-25 11:50:00,88.92,89.0,88.91,88.92,91800.0,54.1183,54.1669,54.1122,54.1183,91800.0
2013-06-25 11:55:00,88.91,89.02,88.9,89.0,113800.0,54.1122,54.1791,54.1061,54.1669,113800.0
2013-06-25 12:00:00,89.01,89.04,88.95,89.0,95200.0,54.173,54.1913,54.1365,54.1669,95200.0
2013-06-25 12:05:00,89.0,89.03,88.97,89.02,95800.0,54.1669,54.1852,54.1487,54.1791,95800.0
2013-06-25 12:10:00,89.02,89.04,88.97,88.98,51800.0,54.1791,54.1913,54.1487,54.1548,51800.0
2013-06-25 12:15:00,88.99,89.03,88.98,88.99,70200.0,54.1609,54.1852,54.1548,54.1609,70200.0
2013-06-25 12:20:00,88.99,89.0,88.91,88.94,54500.0,54.1609,54.1669,54.1122,54.1304,54500.0
2013-06-25 12:25:00,88.93,88.94,88.86,88.89,105000.0,54.1243,54.1304,54.0817,54.1,105000.0
2013-06-25 12:30:00,88.9,89.02,88.89,89.01,83700.0,54.1061,54.1791,54.1,54.173,83700.0
2013-06-25 12:35:00,89.02,89.05,88.93,89.02,86800.0,54.1791,54.1974,54.1243,54.1791,86800.0
2013-06-25 12:40:00,89.03,89.07,88.95,89.0,68300.0,54.1852,54.2095,54.1365,54.1669,68300.0
2013-06-25 12:45:00,89.01,89.02,88.94,88.98,62200.0,54.173,54.1791,54.1304,54.1548,62200.0
2013-06-25 12:50:00,88.98,89.02,88.98,88.99,50800.0,54.1548,54.1791,54.1548,54.1609,50800.0
2013-06-25 12:55:00,88.99,89.02,88.96,89.0,52800.0,54.1609,54.1791,54.1426,54.1669,52800.0
2013-06-25 13:00:00,89.0,89.05,88.99,88.99,91400.0,54.1669,54.1974,54.1609,54.1609,91400.0
2013-06-25 13:05:00,88.99,89.0,88.8,88.83,132100.0,54.1609,54.1669,54.0452,54.0635,132100.0
2013-06-25 13:10:00,88.83,88.87,88.76,88.87,73100.0,54.0635,54.0878,54.0209,54.0878,73100.0
2013-06-25 13:15:00,88.88,88.9,88.78,88.82,89200.0,54.0939,54.1061,54.0331,54.0574,89200.0
2013-06-25 13:20:00,88.82,88.83,88.72,88.83,81100.0,54.0574,54.0635,53.9965,54.0635,81100.0
2013-06-25 13:25:00,88.82,88.89,88.79,88.88,83400.0,54.0574,54.1,54.0391,54.0939,83400.0
2013-06-25 13:30:00,88.86,88.86,88.77,88.8,87100.0,54.0817,54.0817,54.027,54.0452,87100.0
2013-06-25 13:35:00,88.81,88.91,88.8,88.89,115200.0,54.0513,54.1122,54.0452,54.1,115200.0
2013-06-25 13:40:00,88.89,89.0,88.85,88.94,110500.0,54.1,54.1669,54.0757,54.1304,110500.0
2013-06-25 13:45:00,88.95,89.02,88.93,89.0,62700.0,54.1365,54.1791,54.1243,54.1669,62700.0
2013-06-25 13:50:00,88.99,88.99,88.92,88.97,62200.0,54.1609,54.1609,54.1183,54.1487,62200.0
2013-06-25 13:55:00,88.97,88.97,88.87,88.93,100200.0,54.1487,54.1487,54.0878,54.1243,100200.0
2013-06-25 14:00:00,88.92,88.98,88.85,88.88,152700.0,54.1183,54.1548,54.0757,54.0939,152700.0
2013-06-25 14:05:00,88.87,89.0,88.87,88.93,93800.0,54.0878,54.1669,54.0878,54.1243,93800.0
2013-06-25 14:10:00,88.94,89.05,88.94,89.03,67700.0,54.1304,54.1974,54.1304,54.1852,67700.0
2013-06-25 14:15:00,89.03,89.19,89.03,89.14,85300.0,54.1852,54.2826,54.1852,54.2522,85300.0
2013-06-25 14:20:00,89.12,89.14,89.01,89.07,89200.0,54.24,54.2522,54.173,54.2095,89200.0
2013-06-25 14:25:00,89.07,89.2,89.05,89.18,91600.0,54.2095,54.2887,54.1974,54.2765,91600.0
2013-06-25 14:30:00,89.19,89.37,89.16,89.32,296200.0,54.2826,54.3921,54.2643,54.3617,296200.0
2013-06-25 14:35:00,89.32,89.33,89.22,89.23,153700.0,54.3617,54.3678,54.3008,54.3069,153700.0
2013-06-25 14:40:00,89.23,89.27,89.19,89.2,118800.0,54.3069,54.3313,54.2826,54.2887,118800.0
2013-06-25 14:45:00,89.2,89.25,89.16,89.2,110100.0,54.2887,54.3191,54.2643,54.2887,110100.0
2013-06-25 14:50:00,89.19,89.21,89.12,89.17,165000.0,54.2826,54.2948,54.24,54.2704,165000.0
2013-06-25 14:55:00,89.17,89.23,89.05,89.16,138900.0,54.2704,54.3069,54.1974,54.2643,138900.0
2013-06-25 15:00:00,89.15,89.19,89.07,89.12,165700.0,54.2582,54.2826,54.2095,54.24,165700.0
2013-06-25 15:05:00,89.12,89.22,89.09,89.22,114400.0,54.24,54.3008,54.2217,54.3008,114400.0
2013-06-25 15:10:00,89.21,89.26,89.2,89.21,116200.0,54.2948,54.3252,54.2887,54.2948,116200.0
2013-06-25 15:15:00,89.2,89.28,89.13,89.15,143600.0,54.2887,54.3374,54.2461,54.2582,143600.0
2013-06-25 15:20:00,89.16,89.32,89.16,89.31,98600.0,54.2643,54.3617,54.2643,54.3556,98600.0
2013-06-25 15:25:00,89.3,89.41,89.29,89.41,234400.0,54.3495,54.4165,54.3434,54.4165,234400.0
2013-06-25 15:30:00,89.42,89.5,89.38,89.49,247100.0,54.4226,54.4713,54.3982,54.4652,247100.0
2013-06-25 15:35:00,89.49,89.54,89.3,89.46,301300.0,54.4652,54.4956,54.3495,54.4469,301300.0
2013-06-25 15:40:00,89.48,89.56,89.34,89.41,280000.0,54.4591,54.5078,54.3739,54.4165,280000.0
2013-06-25 15:45:00,89.4,89.51,89.35,89.43,794200.0,54.4104,54.4773,54.38,54.4287,794200.0
2013-06-25 15:50:00,89.43,89.46,89.24,89.34,519800.0,54.4287,54.4469,54.313,54.3739,519800.0
2013-06-25 15:55:00,89.33,89.34,89.06,89.11,983600.0,54.3678,54.3739,54.2035,54.2339,983600.0
2013-06-26 09:30:00,89.35,89.72,89.19,89.69,430900.0,54.38,54.6052,54.2826,54.5869,430900.0
2013-06-26 09:35:00,89.68,89.68,89.45,89.52,144900.0,54.5808,54.5808,54.4408,54.4834,144900.0
2013-06-26 09:40:00,89.53,89.6,89.5,89.56,151700.0,54.4895,54.5321,54.4713,54.5078,151700.0
2013-06-26 09:45:00,89.57,89.64,89.42,89.46,316900.0,54.5139,54.5565,54.4226,54.4469,316900.0
2013-06-26 09:50:00,89.46,89.49,89.33,89.37,159000.0,54.4469,54.4652,54.3678,54.3921,159000.0
2013-06-26 09:55:00,89.36,89.38,89.2,89.23,201200.0,54.386,54.3982,54.2887,54.3069,201200.0
2013-06-26 10:00:00,89.22,89.34,89.16,89.17,178400.0,54.3008,54.3739,54.2643,54.2704,178400.0
2013-06-26 10:05:00,89.17,89.22,89.13,89.2,129200.0,54.2704,54.3008,54.2461,54.2887,129200.0
2013-06-26 10:10:00,89.2,89.21,89.04,89.11,129700.0,54.2887,54.2948,54.1913,54.2339,129700.0
2013-06-26 10:15:00,89.11,89.11,88.98,89.07,123900.0,54.2339,54.2339,54.1548,54.2095,123900.0
2013-06-26 10:20:00,89.07,89.18,89.05,89.08,104900.0,54.2095,54.2765,54.1974,54.2156,104900.0
2013-06-26 10:25:00,89.07,89.09,88.91,88.93,112900.0,54.2095,54.2217,54.1122,54.1243,112900.0
2013-06-26 10:30:00,88.93,89.01,88.78,88.79,190000.0,54.1243,54.173,54.0331,54.0391,190000.0
2013-06-26 10:35:00,88.8,88.95,88.79,88.95,95500.0,54.0452,54.1365,54.0391,54.1365,95500.0
2013-06-26 10:40:00,88.95,88.98,88.86,88.95,110600.0,54.1365,54.1548,54.0817,54.1365,110600.0
2013-06-26 10:45:00,88.96,89.04,88.96,89.01,214000.0,54.1426,54.1913,54.1426,54.173,214000.0
2013-06-26 10:50:00,89.01,89.02,88.9,88.92,86200.0,54.173,54.1791,54.1061,54.1183,86200.0
2013-06-26 10:55:00,88.92,88.95,88.8,88.83,141400.0,54.1183,54.1365,54.0452,54.0635,141400.0
2013-06-26 11:00:00,88.84,88.84,88.75,88.76,105700.0,54.0696,54.0696,54.0148,54.0209,105700.0
2013-06-26 11:05:00,88.76,88.97,88.73,88.97,179100.0,54.0209,54.1487,54.0026,54.1487,179100.0
2013-06-26 11:10:00,88.98,89.0,88.94,88.98,84200.0,54.1548,54.1669,54.1304,54.1548,84200.0
2013-06-26 11:15:00,88.98,89.07,88.96,88.98,100700.0,54.1548,54.2095,54.1426,54.1548,100700.0
2013-06-26 11:20:00,88.99,89.02,88.92,88.93,79300.0,54.1609,54.1791,54.1183,54.1243,79300.0
2013-06-26 11:25:00,88.94,88.94,88.82,88.9,90700.0,54.1304,54.1304,54.0574,54.1061,90700.0
2013-06-26 11:30:00,88.88,88.99,88.87,88.99,82800.0,54.0939,54.1609,54.0878,54.1609,82800.0
2013-06-26 11:35:00,88.99,89.01,88.85,89.0,90000.0,54.1609,54.173,54.0757,54.1669,90000.0
2013-06-26 11:40:00,89.0,89.05,88.92,88.94,69400.0,54.1669,54.1974,54.1183,54.1304,69400.0
2013-06-26 11:45:00,88.95,88.96,88.89,88.92,142500.0,54.1365,54.1426,54.1,54.1183,142500.0
2013-06-26 11:50:00,88.93,88.93,88.86,88.88,59600.0,54.1243,54.1243,54.0817,54.0939,59600.0
2013-06-26 11:55:00,88.88,88.91,88.81,88.82,125700.0,54.0939,54.1122,54.0513,54.0574,125700.0
2013-06-26 12:00:00,88.81,88.85,88.78,88.82,239300.0,54.0513,54.0757,54.0331,54.0574,239300.0
2013-06-26 12:05:00,88.82,88.84,88.79,88.82,93700.0,54.0574,54.0696,54.0391,54.0574,93700.0
2013-06-26 12:10:00,88.82,88.88,88.81,88.88,128600.0,54.0574,54.0939,54.0513,54.0939,128600.0
2013-06-26 12:15:00,88.88,88.94,88.87,88.91,96600.0,54.0939,54.1304,54.0878,54.1122,96600.0
2013-06-26 12:20:00,88.91,88.92,88.87,88.89,55500.0,54.1122,54.1183,54.0878,54.1,55500.0
2013-06-26 12:25:00,88.89,88.94,88.89,88.94,47600.0,54.1,54.1304,54.1,54.1304,47600.0
2013-06-26 12:30:00,88.94,88.95,88.87,88.88,78500.0,54.1304,54.1365,54.0878,54.0939,78500.0
2013-06-26 12:35:00,88.88,88.92,88.86,88.91,106000.0,54.0939,54.1183,54.0817,54.1122,106000.0
2013-06-26 12:40:00,88.9,88.98,88.88,88.9,104100.0,54.1061,54.1548,54.0939,54.1061,104100.0
2013-06-26 12:45:00,88.9,88.91,88.87,88.9,55300.0,54.1061,54.1122,54.0878,54.1061,55300.0
2013-06-26 12:50:00,88.9,88.91,88.87,88.88,46500.0,54.1061,54.1122,54.0878,54.0939,46500.0
2013-06-26 12:55:00,88.87,88.88,88.79,88.83,137800.0,54.0878,54.0939,54.0391,54.0635,137800.0
2013-06-26 13:00:00,88.83,88.89,88.82,88.85,66100.0,54.0635,54.1,54.0574,54.0757,66100.0
2013-06-26 13:05:00,88.86,88.9,88.83,88.85,78600.0,54.0817,54.1061,54.0635,54.0757,78600.0
2013-06-26 13:10:00,88.86,88.95,88.86,88.93,78900.0,54.0817,54.1365,54.0817,54.1243,78900.0
2013-06-26 13:15:00,88.93,89.01,88.92,88.98,90000.0,54.1243,54.173,54.1183,54.1548,90000.0
2013-06-26 13:20:00,89.01,89.03,88.98,89.02,114400.0,54.173,54.1852,54.1548,54.1791,114400.0
2013-06-26 13:25:00,89.02,89.05,88.97,89.03,103100.0,54.1791,54.1974,54.1487,54.1852,103100.0
2013-06-26 13:30:00,89.03,89.08,89.03,89.06,67800.0,54.1852,54.2156,54.1852,54.2035,67800.0
2013-06-26 13:35:00,89.06,89.1,89.06,89.08,59800.0,54.2035,54.2278,54.2035,54.2156,59800.0
2013-06-26 13:40:00,89.09,89.1,89.02,89.09,75000.0,54.2217,54.2278,54.1791,54.2217,75000.0
2013-06-26 13:45:00,89.1,89.15,89.09,89.12,96800.0,54.2278,54.2582,54.2217,54.24,96800.0
2013-06-26 13:50:00,89.12,89.21,89.1,89.2,103100.0,54.24,54.2948,54.2278,54.2887,103100.0
2013-06-26 13:55:00,89.19,89.28,89.19,89.28,87700.0,54.2826,54.3374,54.2826,54.3374,87700.0
2013-06-26 14:00:00,89.28,89.41,89.28,89.37,183700.0,54.3374,54.4165,54.3374,54.3921,183700.0
2013-06-26 14:05:00,89.36,89.37,89.28,89.34,135300.0,54.386,54.3921,54.3374,54.3739,135300.0
2013-06-26 14:10:00,89.34,89.35,89.27,89.31,63200.0,54.3739,54.38,54.3313,54.3556,63200.0
2013-06-26 14:15:00,89.3,89.47,89.29,89.46,128800.0,54.3495,54.453,54.3434,54.4469,128800.0
2013-06-26 14:20:00,89.47,89.57,89.46,89.56,154300.0,54.453,54.5139,54.4469,54.5078,154300.0
2013-06-26 14:25:00,89.56,89.58,89.51,89.55,105700.0,54.5078,54.5199,54.4773,54.5017,105700.0
2013-06-26 14:30:00,89.54,89.56,89.39,89.55,247900.0,54.4956,54.5078,54.4043,54.5017,247900.0
2013-06-26 14:35:00,89.54,89.55,89.47,89.52,112200.0,54.4956,54.5017,54.453,54.4834,112200.0
2013-06-26 14:40:00,89.52,89.59,89.5,89.56,103400.0,54.4834,54.526,54.4713,54.5078,103400.0
2013-06-26 14:45:00,89.55,89.59,89.51,89.54,139700.0,54.5017,54.526,54.4773,54.4956,139700.0
2013-06-26 14:50:00,89.55,89.58,89.49,89.58,84600.0,54.5017,54.5199,54.4652,54.5199,84600.0
2013-06-26 14:55:00,89.58,89.76,89.57,89.69,320100.0,54.5199,54.6295,54.5139,54.5869,320100.0
2013-06-26 15:00:00,89.69,89.82,89.68,89.69,178700.0,54.5869,54.666,54.5808,54.5869,178700.0
2013-06-26 15:05:00,89.69,89.77,89.67,89.71,129500.0,54.5869,54.6356,54.5747,54.5991,129500.0
2013-06-26 15:10:00,89.7,89.76,89.66,89.76,123200.0,54.593,54.6295,54.5686,54.6295,123200.0
2013-06-26 15:15:00,89.77,89.8,89.73,89.79,163100.0,54.6356,54.6538,54.6112,54.6478,163100.0
2013-06-26 15:20:00,89.79,89.81,89.73,89.77,156300.0,54.6478,54.6599,54.6112,54.6356,156300.0
2013-06-26 15:25:00,89.78,89.78,89.64,89.73,226800.0,54.6417,54.6417,54.5565,54.6112,226800.0
2013-06-26 15:30:00,89.72,89.85,89.72,89.83,187400.0,54.6052,54.6843,54.6052,54.6721,187400.0
2013-06-26 15:35:00,89.82,89.94,89.81,89.94,357000.0,54.666,54.739,54.6599,54.739,357000.0
2013-06-26 15:40:00,89.93,89.97,89.63,89.7,574600.0,54.733,54.7573,54.5504,54.593,574600.0
2013-06-26 15:45:00,89.69,89.81,89.6,89.75,636800.0,54.5869,54.6599,54.5321,54.6234,636800.0
2013-06-26 15:50:00,89.75,89.91,89.75,89.9,481800.0,54.6234,54.7208,54.6234,54.7147,481800.0
2013-06-26 15:55:00,89.91,89.94,89.74,89.8,876300.0,54.7208,54.739,54.6173,54.6538,876300.0
2013-06-27 09:30:00,90.24,90.24,90.03,90.16,206900.0,54.9216,54.9216,54.7938,54.8729,206900.0
2013-06-27 09:35:00,90.16,90.39,90.15,90.36,209300.0,54.8729,55.0129,54.8669,54.9947,209300.0
2013-06-27 09:40:00,90.35,90.54,90.31,90.49,174300.0,54.9886,55.1042,54.9642,55.0738,174300.0
2013-06-27 09:45:00,90.5,90.55,90.43,90.49,95300.0,55.0799,55.1103,55.0373,55.0738,95300.0
2013-06-27 09:50:00,90.49,90.63,90.48,90.63,115300.0,55.0738,55.159,55.0677,55.159,115300.0
2013-06-27 09:55:00,90.63,90.67,90.52,90.53,132400.0,55.159,55.1833,55.092,55.0981,132400.0
2013-06-27 10:00:00,90.53,90.65,90.27,90.29,250100.0,55.0981,55.1712,54.9399,54.9521,250100.0
2013-06-27 10:05:00,90.29,90.4,90.28,90.3,162700.0,54.9521,55.019,54.946,54.9581,162700.0
2013-06-27 10:10:00,90.31,90.36,90.22,90.36,150900.0,54.9642,54.9947,54.9095,54.9947,150900.0
2013-06-27 10:15:00,90.37,90.39,90.24,90.24,165300.0,55.0008,55.0129,54.9216,54.9216,165300.0
2013-06-27 10:20:00,90.25,90.3,90.15,90.25,167100.0,54.9277,54.9581,54.8669,54.9277,167100.0
2013-06-27 10:25:00,90.25,90.3,90.23,90.27,113200.0,54.9277,54.9581,54.9155,54.9399,113200.0
2013-06-27 10:30:00,90.25,90.41,90.25,90.39,155600.0,54.9277,55.0251,54.9277,55.0129,155600.0
2013-06-27 10:35:00,90.4,90.47,90.4,90.4,83700.0,55.019,55.0616,55.019,55.019,83700.0
2013-06-27 10:40:00,90.4,90.46,90.32,90.35,131000.0,55.019,55.0555,54.9703,54.9886,131000.0
2013-06-27 10:45:00,90.35,90.4,90.3,90.33,141600.0,54.9886,55.019,54.9581,54.9764,141600.0
2013-06-27 10:50:00,90.34,90.41,90.29,90.4,112100.0,54.9825,55.0251,54.9521,55.019,112100.0
2013-06-27 10:55:00,90.4,90.49,90.33,90.49,203000.0,55.019,55.0738,54.9764,55.0738,203000.0
2013-06-27 11:00:00,90.48,90.65,90.45,90.64,206400.0,55.0677,55.1712,55.0494,55.1651,206400.0
2013-06-27 11:05:00,90.64,90.65,90.37,90.42,189800.0,55.1651,55.1712,55.0008,55.0312,189800.0
2013-06-27 11:10:00,90.41,90.42,90.27,90.3,115300.0,55.0251,55.0312,54.9399,54.9581,115300.0
2013-06-27 11:15:00,90.3,90.37,90.3,90.3,89700.0,54.9581,55.0008,54.9581,54.9581,89700.0
2013-06-27 11:20:00,90.29,90.36,90.25,90.31,122200.0,54.9521,54.9947,54.9277,54.9642,122200.0
2013-06-27 11:25:00,90.3,90.38,90.28,90.31,78700.0,54.9581,55.0068,54.946,54.9642,78700.0
2013-06-27 11:30:00,90.32,90.45,90.3,90.38,118900.0,54.9703,55.0494,54.9581,55.0068,118900.0
2013-06-27 11:35:00,90.39,90.44,90.37,90.44,85600.0,55.0129,55.0434,55.0008,55.0434,85600.0
2013-06-27 11:40:00,90.44,90.53,90.44,90.49,112400.0,55.0434,55.0981,55.0434,55.0738,112400.0
2013-06-27 11:45:00,90.48,90.5,90.44,90.49,79800.0,55.0677,55.0799,55.0434,55.0738,79800.0
2013-06-27 11:50:00,90.48,90.54,90.46,90.54,64800.0,55.0677,55.1042,55.0555,55.1042,64800.0
2013-06-27 11:55:00,90.54,90.55,90.46,90.47,52600.0,55.1042,55.1103,55.0555,55.0616,52600.0
2013-06-27 12:00:00,90.48,90.52,90.41,90.42,120400.0,55.0677,55.092,55.0251,55.0312,120400.0
2013-06-27 12:05:00,90.42,90.44,90.21,90.29,118900.0,55.0312,55.0434,54.9034,54.9521,118900.0
2013-06-27 12:10:00,90.29,90.32,90.24,90.25,76000.0,54.9521,54.9703,54.9216,54.9277,76000.0
2013-06-27 12:15:00,90.26,90.29,90.23,90.23,88200.0,54.9338,54.9521,54.9155,54.9155,88200.0
2013-06-27 12:20:00,90.23,90.34,90.22,90.33,189800.0,54.9155,54.9825,54.9095,54.9764,189800.0
2013-06-27 12:25:00,90.33,90.33,90.19,90.27,90200.0,54.9764,54.9764,54.8912,54.9399,90200.0
2013-06-27 12:30:00,90.26,90.36,90.26,90.32,81300.0,54.9338,54.9947,54.9338,54.9703,81300.0
2013-06-27 12:35:00,90.32,90.32,90.27,90.32,55700.0,54.9703,54.9703,54.9399,54.9703,55700.0
2013-06-27 12:40:00,90.31,90.32,90.27,90.27,98300.0,54.9642,54.9703,54.9399,54.9399,98300.0
2013-06-27 12:45:00,90.26,90.26,90.19,90.21,82600.0,54.9338,54.9338,54.8912,54.9034,82600.0
2013-06-27 12:50:00,90.2,90.22,90.15,90.2,62300.0,54.8973,54.9095,54.8669,54.8973,62300.0
2013-06-27 12:55:00,90.2,90.3,90.2,90.2,86300.0,54.8973,54.9581,54.8973,54.8973,86300.0
2013-06-27 13:00:00,90.2,90.38,90.18,90.32,138000.0,54.8973,55.0068,54.8851,54.9703,138000.0
2013-06-27 13:05:00,90.32,90.38,90.28,90.37,59800.0,54.9703,55.0068,54.946,55.0008,59800.0
2013-06-27 13:10:00,90.36,90.41,90.34,90.35,68500.0,54.9947,55.0251,54.9825,54.9886,68500.0
2013-06-27 13:15:00,90.35,90.39,90.31,90.36,66000.0,54.9886,55.0129,54.9642,54.9947,66000.0
2013-06-27 13:20:00,90.36,90.36,90.3,90.3,55700.0,54.9947,54.9947,54.9581,54.9581,55700.0
2013-06-27 13:25:00,90.3,90.37,90.29,90.36,68300.0,54.9581,55.0008,54.9521,54.9947,68300.0
2013-06-27 13:30:00,90.36,90.41,90.35,90.4,45000.0,54.9947,55.0251,54.9886,55.019,45000.0
2013-06-27 13:35:00,90.4,90.43,90.35,90.38,67100.0,55.019,55.0373,54.9886,55.0068,67100.0
2013-06-27 13:40:00,90.38,90.39,90.32,90.35,74800.0,55.0068,55.0129,54.9703,54.9886,74800.0
2013-06-27 13:45:00,90.35,90.37,90.33,90.37,60200.0,54.9886,55.0008,54.9764,55.0008,60200.0
2013-06-27 13:50:00,90.37,90.39,90.34,90.35,44500.0,55.0008,55.0129,54.9825,54.9886,44500.0
2013-06-27 13:55:00,90.34,90.37,90.16,90.19,109100.0,54.9825,55.0008,54.8729,54.8912,109100.0
2013-06-27 14:00:00,90.19,90.21,90.13,90.2,117100.0,54.8912,54.9034,54.8547,54.8973,117100.0
2013-06-27 14:05:00,90.21,90.22,90.11,90.14,94400.0,54.9034,54.9095,54.8425,54.8608,94400.0
2013-06-27 14:10:00,90.14,90.2,90.09,90.16,128000.0,54.8608,54.8973,54.8303,54.8729,128000.0
2013-06-27 14:15:00,90.16,90.18,90.15,90.16,108700.0,54.8729,54.8851,54.8669,54.8729,108700.0
2013-06-27 14:20:00,90.16,90.24,90.15,90.19,137600.0,54.8729,54.9216,54.8669,54.8912,137600.0
2013-06-27 14:25:00,90.18,90.31,90.14,90.31,124700.0,54.8851,54.9642,54.8608,54.9642,124700.0
2013-06-27 14:30:00,90.31,90.44,90.3,90.42,198100.0,54.9642,55.0434,54.9581,55.0312,198100.0
2013-06-27 14:35:00,90.42,90.45,90.33,90.33,123300.0,55.0312,55.0494,54.9764,54.9764,123300.0
2013-06-27 14:40:00,90.33,90.4,90.29,90.35,154900.0,54.9764,55.019,54.9521,54.9886,154900.0
2013-06-27 14:45:00,90.36,90.45,90.3,90.45,245500.0,54.9947,55.0494,54.9581,55.0494,245500.0
2013-06-27 14:50:00,90.45,90.47,90.35,90.35,178300.0,55.0494,55.0616,54.9886,54.9886,178300.0
2013-06-27 14:55:00,90.36,90.38,90.33,90.33,63400.0,54.9947,55.0068,54.9764,54.9764,63400.0
2013-06-27 15:00:00,90.34,90.36,90.26,90.28,132800.0,54.9825,54.9947,54.9338,54.946,132800.0
2013-06-27 15:05:00,90.27,90.32,90.16,90.31,227200.0,54.9399,54.9703,54.8729,54.9642,227200.0
2013-06-27 15:10:00,90.32,90.42,90.3,90.41,113800.0,54.9703,55.0312,54.9581,55.0251,113800.0
2013-06-27 15:15:00,90.41,90.43,90.31,90.31,102600.0,55.0251,55.0373,54.9642,54.9642,102600.0
2013-06-27 15:20:00,90.31,90.34,90.25,90.3,100400.0,54.9642,54.9825,54.9277,54.9581,100400.0
2013-06-27 15:25:00,90.29,90.45,90.28,90.41,189800.0,54.9521,55.0494,54.946,55.0251,189800.0
2013-06-27 15:30:00,90.41,90.43,90.25,90.25,206200.0,55.0251,55.0373,54.9277,54.9277,206200.0
2013-06-27 15:35:00,90.24,90.26,90.19,90.22,183000.0,54.9216,54.9338,54.8912,54.9095,183000.0
2013-06-27 15:40:00,90.23,90.27,90.15,90.17,174000.0,54.9155,54.9399,54.8669,54.879,174000.0
2013-06-27 15:45:00,90.17,90.27,90.14,90.18,285900.0,54.879,54.9399,54.8608,54.8851,285900.0
2013-06-27 15:50:00,90.18,90.23,90.12,90.18,332500.0,54.8851,54.9155,54.8486,54.8851,332500.0
2013-06-27 15:55:00,90.18,90.18,90.03,90.05,585000.0,54.8851,54.8851,54.7938,54.806,585000.0
2013-06-28 09:30:00,89.85,90.07,89.78,90.04,232000.0,54.6843,54.8182,54.6417,54.7999,232000.0
2013-06-28 09:35:00,90.06,90.12,90.03,90.06,97300.0,54.8121,54.8486,54.7938,54.8121,97300.0
2013-06-28 09:40:00,90.06,90.15,90.01,90.08,115700.0,54.8121,54.8669,54.7817,54.8243,115700.0
2013-06-28 09:45:00,90.08,90.13,89.87,89.94,135900.0,54.8243,54.8547,54.6964,54.739,135900.0
2013-06-28 09:50:00,89.95,90.0,89.9,89.94,117400.0,54.7451,54.7756,54.7147,54.739,117400.0
2013-06-28 09:55:00,89.92,89.95,89.78,89.82,178100.0,54.7269,54.7451,54.6417,54.666,178100.0
2013-06-28 10:00:00,89.83,89.88,89.71,89.78,118400.0,54.6721,54.7025,54.5991,54.6417,118400.0
2013-06-28 10:05:00,89.77,89.8,89.56,89.79,190000.0,54.6356,54.6538,54.5078,54.6478,190000.0
2013-06-28 10:10:00,89.8,89.8,89.69,89.79,117900.0,54.6538,54.6538,54.5869,54.6478,117900.0
2013-06-28 10:15:00,89.79,89.91,89.78,89.88,130800.0,54.6478,54.7208,54.6417,54.7025,130800.0
2013-06-28 10:20:00,89.86,89.91,89.83,89.89,85600.0,54.6904,54.7208,54.6721,54.7086,85600.0
2013-06-28 10:25:00,89.89,89.92,89.84,89.89,113600.0,54.7086,54.7269,54.6782,54.7086,113600.0
2013-06-28 10:30:00,89.89,90.02,89.88,90.0,129800.0,54.7086,54.7877,54.7025,54.7756,129800.0
2013-06-28 10:35:00,90.0,90.04,89.92,90.0,108700.0,54.7756,54.7999,54.7269,54.7756,108700.0
2013-06-28 10:40:00,90.0,90.07,89.93,90.01,64200.0,54.7756,54.8182,54.733,54.7817,64200.0
2013-06-28 10:45:00,90.01,90.06,89.94,89.97,76600.0,54.7817,54.8121,54.739,54.7573,76600.0
2013-06-28 10:50:00,89.97,90.06,89.93,90.05,98000.0,54.7573,54.8121,54.733,54.806,98000.0
2013-06-28 10:55:00,90.05,90.35,90.05,90.2,259200.0,54.806,54.9886,54.806,54.8973,259200.0
2013-06-28 11:00:00,90.19,90.48,90.18,90.42,205400.0,54.8912,55.0677,54.8851,55.0312,205400.0
2013-06-28 11:05:00,90.43,90.45,90.34,90.37,148600.0,55.0373,55.0494,54.9825,55.0008,148600.0
2013-06-28 11:10:00,90.37,90.47,90.37,90.41,131400.0,55.0008,55.0616,55.0008,55.0251,131400.0
2013-06-28 11:15:00,90.42,90.45,90.38,90.41,63800.0,55.0312,55.0494,55.0068,55.0251,63800.0
2013-06-28 11:20:00,90.41,90.41,90.24,90.26,71800.0,55.0251,55.0251,54.9216,54.9338,71800.0
2013-06-28 11:25:00,90.26,90.27,90.05,90.08,100400.0,54.9338,54.9399,54.806,54.8243,100400.0
2013-06-28 11:30:00,90.08,90.23,90.08,90.15,94000.0,54.8243,54.9155,54.8243,54.8669,94000.0
2013-06-28 11:35:00,90.14,90.24,90.1,90.22,76700.0,54.8608,54.9216,54.8364,54.9095,76700.0
2013-06-28 11:40:00,90.22,90.27,90.05,90.26,147300.0,54.9095,54.9399,54.806,54.9338,147300.0
2013-06-28 11:45:00,90.25,90.46,90.22,90.43,127100.0,54.9277,55.0555,54.9095,55.0373,127100.0
2013-06-28 11:50:00,90.43,90.45,90.38,90.44,73700.0,55.0373,55.0494,55.0068,55.0434,73700.0
2013-06-28 11:55:00,90.43,90.47,90.36,90.38,109500.0,55.0373,55.0616,54.9947,55.0068,109500.0
2013-06-28 12:00:00,90.38,90.4,90.22,90.29,126500.0,55.0068,55.019,54.9095,54.9521,126500.0
2013-06-28 12:05:00,90.29,90.34,90.14,90.17,136100.0,54.9521,54.9825,54.8608,54.879,136100.0
2013-06-28 12:10:00,90.18,90.22,90.1,90.2,62200.0,54.8851,54.9095,54.8364,54.8973,62200.0
2013-06-28 12:15:00,90.2,90.2,90.11,90.13,140300.0,54.8973,54.8973,54.8425,54.8547,140300.0
2013-06-28 12:20:00,90.12,90.19,90.07,90.14,169000.0,54.8486,54.8912,54.8182,54.8608,169000.0
2013-06-28 12:25:00,90.15,90.3,90.11,90.3,91500.0,54.8669,54.9581,54.8425,54.9581,91500.0
2013-06-28 12:30:00,90.3,90.33,90.24,90.33,78600.0,54.9581,54.9764,54.9216,54.9764,78600.0
2013-06-28 12:35:00,90.33,90.45,90.33,90.45,68900.0,54.9764,55.0494,54.9764,55.0494,68900.0
2013-06-28 12:40:00,90.45,90.57,90.43,90.53,142800.0,55.0494,55.1225,55.0373,55.0981,142800.0
2013-06-28 12:45:00,90.53,90.69,90.52,90.66,216100.0,55.0981,55.1955,55.092,55.1773,216100.0
2013-06-28 12:50:00,90.67,90.75,90.61,90.68,102000.0,55.1833,55.232,55.1468,55.1894,102000.0
2013-06-28 12:55:00,90.69,90.72,90.58,90.62,109100.0,55.1955,55.2138,55.1286,55.1529,109100.0
2013-06-28 13:00:00,90.62,90.62,90.46,90.47,82400.0,55.1529,55.1529,55.0555,55.0616,82400.0
2013-06-28 13:05:00,90.48,90.53,90.44,90.5,130000.0,55.0677,55.0981,55.0434,55.0799,130000.0
2013-06-28 13:10:00,90.49,90.59,90.47,90.54,62000.0,55.0738,55.1346,55.0616,55.1042,62000.0
2013-06-28 13:15:00,90.54,90.66,90.54,90.62,69300.0,55.1042,55.1773,55.1042,55.1529,69300.0
2013-06-28 13:20:00,90.63,90.65,90.57,90.58,65500.0,55.159,55.1712,55.1225,55.1286,65500.0
2013-06-28 13:25:00,90.59,90.59,90.41,90.41,83500.0,55.1346,55.1346,55.0251,55.0251,83500.0
2013-06-28 13:30:00,90.41,90.44,90.35,90.41,82000.0,55.0251,55.0434,54.9886,55.0251,82000.0
2013-06-28 13:35:00,90.42,90.44,90.37,90.37,63800.0,55.0312,55.0434,55.0008,55.0008,63800.0
2013-06-28 13:40:00,90.37,90.41,90.3,90.4,99800.0,55.0008,55.0251,54.9581,55.019,99800.0
2013-06-28 13:45:00,90.4,90.41,90.33,90.34,62100.0,55.019,55.0251,54.9764,54.9825,62100.0
2013-06-28 13:50:00,90.33,90.35,90.28,90.35,118900.0,54.9764,54.9886,54.946,54.9886,118900.0
2013-06-28 13:55:00,90.35,90.4,90.32,90.38,121300.0,54.9886,55.019,54.9703,55.0068,121300.0
2013-06-28 14:00:00,90.38,90.46,90.38,90.4,55700.0,55.0068,55.0555,55.0068,55.019,55700.0
2013-06-28 14:05:00,90.41,90.56,90.41,90.53,81100.0,55.0251,55.1164,55.0251,55.0981,81100.0
2013-06-28 14:10:00,90.53,90.57,90.48,90.49,93900.0,55.0981,55.1225,55.0677,55.0738,93900.0
2013-06-28 14:15:00,90.5,90.56,90.46,90.47,145900.0,55.0799,55.1164,55.0555,55.0616,145900.0
2013-06-28 14:20:00,90.47,90.48,90.3,90.33,114500.0,55.0616,55.0677,54.9581,54.9764,114500.0
2013-06-28 14:25:00,90.32,90.38,90.31,90.32,83600.0,54.9703,55.0068,54.9642,54.9703,83600.0
2013-06-28 14:30:00,90.32,90.38,90.32,90.37,85100.0,54.9703,55.0068,54.9703,55.0008,85100.0
2013-06-28 14:35:00,90.37,90.42,90.36,90.4,58300.0,55.0008,55.0312,54.9947,55.019,58300.0
2013-06-28 14:40:00,90.39,90.4,90.25,90.31,116800.0,55.0129,55.019,54.9277,54.9642,116800.0
2013-06-28 14:45:00,90.3,90.4,90.28,90.39,135100.0,54.9581,55.019,54.946,55.0129,135100.0
2013-06-28 14:50:00,90.39,90.42,90.37,90.4,79000.0,55.0129,55.0312,55.0008,55.019,79000.0
2013-06-28 14:55:00,90.4,90.41,90.29,90.36,146900.0,55.019,55.0251,54.9521,54.9947,146900.0
2013-06-28 15:00:00,90.36,90.36,90.1,90.11,175500.0,54.9947,54.9947,54.8364,54.8425,175500.0
2013-06-28 15:05:00,90.12,90.16,90.06,90.09,236200.0,54.8486,54.8729,54.8121,54.8303,236200.0
2013-06-28 15:10:00,90.09,90.15,90.04,90.14,174200.0,54.8303,54.8669,54.7999,54.8608,174200.0
2013-06-28 15:15:00,90.14,90.27,90.13,90.26,142100.0,54.8608,54.9399,54.8547,54.9338,142100.0
2013-06-28 15:20:00,90.26,90.28,90.16,90.21,177800.0,54.9338,54.946,54.8729,54.9034,177800.0
2013-06-28 15:25:00,90.22,90.31,90.18,90.28,198700.0,54.9095,54.9642,54.8851,54.946,198700.0
2013-06-28 15:30:00,90.27,90.39,90.27,90.36,281800.0,54.9399,55.0129,54.9399,54.9947,281800.0
2013-06-28 15:35:00,90.37,90.39,90.3,90.3,178100.0,55.0008,55.0129,54.9581,54.9581,178100.0
2013-06-28 15:40:00,90.3,90.37,90.26,90.3,399500.0,54.9581,55.0008,54.9338,54.9581,399500.0
2013-06-28 15:45:00,90.3,90.39,90.14,90.14,586900.0,54.9581,55.0129,54.8608,54.8608,586900.0
2013-06-28 15:50:00,90.15,90.23,90.1,90.15,666600.0,54.8669,54.9155,54.8364,54.8669,666600.0
2013-06-28 15:55:00,90.13,90.32,89.91,89.97,1718400.0,54.8547,54.9703,54.7208,54.7573,1718400.0
2013-07-01 09:30:00,90.39,90.7,90.38,90.67,378500.0,55.0129,55.2016,55.0068,55.1833,378500.0
2013-07-01 09:35:00,90.67,90.74,90.5,90.63,156400.0,55.1833,55.2259,55.0799,55.159,156400.0
2013-07-01 09:40:00,90.64,90.82,90.63,90.72,202900.0,55.1651,55.2746,55.159,55.2138,202900.0
2013-07-01 09:45:00,90.72,90.73,90.53,90.62,159600.0,55.2138,55.2199,55.0981,55.1529,159600.0
2013-07-01 09:50:00,90.65,90.81,90.62,90.75,182800.0,55.1712,55.2685,55.1529,55.232,182800.0
2013-07-01 09:55:00,90.75,90.8,90.66,90.66,184700.0,55.232,55.2625,55.1773,55.1773,184700.0
2013-07-01 10:00:00,90.65,90.98,90.62,90.92,197100.0,55.1712,55.372,55.1529,55.3355,197100.0
2013-07-01 10:05:00,90.92,91.04,90.85,90.96,211300.0,55.3355,55.4085,55.2929,55.3598,211300.0
2013-07-01 10:10:00,90.97,90.99,90.91,90.92,110800.0,55.3659,55.3781,55.3294,55.3355,110800.0
2013-07-01 10:15:00,90.91,90.98,90.84,90.95,130700.0,55.3294,55.372,55.2868,55.3538,130700.0
2013-07-01 10:20:00,90.95,91.09,90.94,90.94,158300.0,55.3538,55.439,55.3477,55.3477,158300.0
2013-07-01 10:25:00,90.95,91.02,90.91,90.98,107200.0,55.3538,55.3964,55.3294,55.372,107200.0
2013-07-01 10:30:00,90.98,91.13,90.96,91.11,107800.0,55.372,55.4633,55.3598,55.4511,107800.0
2013-07-01 10:35:00,91.11,91.13,90.98,90.99,89000.0,55.4511,55.4633,55.372,55.3781,89000.0
2013-07-01 10:40:00,91.0,91.0,90.93,90.95,91300.0,55.3842,55.3842,55.3416,55.3538,91300.0
2013-07-01 10:45:00,90.95,90.96,90.89,90.94,50700.0,55.3538,55.3598,55.3172,55.3477,50700.0
2013-07-01 10:50:00,90.93,91.0,90.92,90.94,70500.0,55.3416,55.3842,55.3355,55.3477,70500.0
2013-07-01 10:55:00,90.93,90.96,90.84,90.88,92000.0,55.3416,55.3598,55.2868,55.3111,92000.0
2013-07-01 11:00:00,90.88,90.94,90.86,90.86,79600.0,55.3111,55.3477,55.299,55.299,79600.0
2013-07-01 11:05:00,90.86,90.93,90.83,90.92,135900.0,55.299,55.3416,55.2807,55.3355,135900.0
2013-07-01 11:10:00,90.92,90.96,90.85,90.9,151100.0,55.3355,55.3598,55.2929,55.3233,151100.0
2013-07-01 11:15:00,90.9,90.96,90.85,90.95,94600.0,55.3233,55.3598,55.2929,55.3538,94600.0
2013-07-01 11:20:00,90.94,90.98,90.92,90.94,83100.0,55.3477,55.372,55.3355,55.3477,83100.0
2013-07-01 11:25:00,90.94,91.04,90.88,91.03,126700.0,55.3477,55.4085,55.3111,55.4024,126700.0
2013-07-01 11:30:00,91.04,91.07,90.97,91.0,72400.0,55.4085,55.4268,55.3659,55.3842,72400.0
2013-07-01 11:35:00,91.0,91.03,90.91,90.93,89600.0,55.3842,55.4024,55.3294,55.3416,89600.0
2013-07-01 11:40:00,90.93,90.94,90.85,90.9,81700.0,55.3416,55.3477,55.2929,55.3233,81700.0
2013-07-01 11:45:00,90.9,91.0,90.89,90.97,98900.0,55.3233,55.3842,55.3172,55.3659,98900.0
2013-07-01 11:50:00,90.98,90.98,90.88,90.92,88800.0,55.372,55.372,55.3111,55.3355,88800.0
2013-07-01 11:55:00,90.92,90.99,90.92,90.97,43300.0,55.3355,55.3781,55.3355,55.3659,43300.0
2013-07-01 12:00:00,90.97,91.0,90.89,90.94,67400.0,55.3659,55.3842,55.3172,55.3477,67400.0
2013-07-01 12:05:00,90.94,90.94,90.82,90.87,65200.0,55.3477,55.3477,55.2746,55.3051,65200.0
2013-07-01 12:10:00,90.87,90.9,90.84,90.88,78200.0,55.3051,55.3233,55.2868,55.3111,78200.0
2013-07-01 12:15:00,90.87,90.95,90.81,90.85,124400.0,55.3051,55.3538,55.2685,55.2929,124400.0
2013-07-01 12:20:00,90.85,90.88,90.74,90.75,64400.0,55.2929,55.3111,55.2259,55.232,64400.0
2013-07-01 12:25:00,90.76,90.82,90.76,90.77,62400.0,55.2381,55.2746,55.2381,55.2442,62400.0
2013-07-01 12:30:00,90.77,90.87,90.76,90.83,86400.0,55.2442,55.3051,55.2381,55.2807,86400.0
2013-07-01 12:35:00,90.83,90.93,90.82,90.91,89500.0,55.2807,55.3416,55.2746,55.3294,89500.0
2013-07-01 12:40:00,90.9,90.94,90.87,90.88,125600.0,55.3233,55.3477,55.3051,55.3111,125600.0
2013-07-01 12:45:00,90.88,90.96,90.83,90.89,66400.0,55.3111,55.3598,55.2807,55.3172,66400.0
2013-07-01 12:50:00,90.88,90.95,90.86,90.91,84300.0,55.3111,55.3538,55.299,55.3294,84300.0
2013-07-01 12:55:00,90.91,90.97,90.89,90.92,91500.0,55.3294,55.3659,55.3172,55.3355,91500.0
2013-07-01 13:00:00,90.92,90.94,90.8,90.81,76000.0,55.3355,55.3477,55.2625,55.2685,76000.0
2013-07-01 13:05:00,90.81,90.87,90.79,90.84,89900.0,55.2685,55.3051,55.2564,55.2868,89900.0
2013-07-01 13:10:00,90.85,90.85,90.78,90.78,64000.0,55.2929,55.2929,55.2503,55.2503,64000.0
2013-07-01 13:15:00,90.78,90.83,90.76,90.81,129000.0,55.2503,55.2807,55.2381,55.2685,129000.0
2013-07-01 13:20:00,90.82,90.92,90.81,90.92,47700.0,55.2746,55.3355,55.2685,55.3355,47700.0
2013-07-01 13:25:00,90.91,90.97,90.86,90.86,75600.0,55.3294,55.3659,55.299,55.299,75600.0
2013-07-01 13:30:00,90.86,90.89,90.82,90.83,56900.0,55.299,55.3172,55.2746,55.2807,56900.0
2013-07-01 13:35:00,90.82,90.86,90.78,90.81,51000.0,55.2746,55.299,55.2503,55.2685,51000.0
2013-07-01 13:40:00,90.82,90.83,90.66,90.69,94600.0,55.2746,55.2807,55.1773,55.1955,94600.0
2013-07-01 13:45:00,90.69,90.8,90.69,90.79,78500.0,55.1955,55.2625,55.1955,55.2564,78500.0
2013-07-01 13:50:00,90.79,90.81,90.74,90.75,102000.0,55.2564,55.2685,55.2259,55.232,102000.0
2013-07-01 13:55:00,90.74,90.75,90.64,90.65,88000.0,55.2259,55.232,55.1651,55.1712,88000.0
2013-07-01 14:00:00,90.65,90.72,90.65,90.71,51300.0,55.1712,55.2138,55.1712,55.2077,51300.0
2013-07-01 14:05:00,90.71,90.79,90.66,90.77,61800.0,55.2077,55.2564,55.1773,55.2442,61800.0
2013-07-01 14:10:00,90.78,90.83,90.76,90.82,118400.0,55.2503,55.2807,55.2381,55.2746,118400.0
2013-07-01 14:15:00,90.82,90.88,90.72,90.73,196700.0,55.2746,55.3111,55.2138,55.2199,196700.0
2013-07-01 14:20:00,90.73,90.73,90.59,90.59,97000.0,55.2199,55.2199,55.1346,55.1346,97000.0
2013-07-01 14:25:00,90.6,90.69,90.58,90.66,109500.0,55.1407,55.1955,55.1286,55.1773,109500.0
2013-07-01 14:30:00,90.66,90.66,90.54,90.54,74700.0,55.1773,55.1773,55.1042,55.1042,74700.0
2013-07-01 14:35:00,90.55,90.57,90.5,90.51,75100.0,55.1103,55.1225,55.0799,55.086,75100.0
2013-07-01 14:40:00,90.51,90.64,90.48,90.64,89300.0,55.086,55.1651,55.0677,55.1651,89300.0
2013-07-01 14:45:00,90.63,90.67,90.61,90.65,91200.0,55.159,55.1833,55.1468,55.1712,91200.0
2013-07-01 14:50:00,90.65,90.78,90.62,90.77,119100.0,55.1712,55.2503,55.1529,55.2442,119100.0
2013-07-01 14:55:00,90.76,90.78,90.66,90.67,119700.0,55.2381,55.2503,55.1773,55.1833,119700.0
2013-07-01 15:00:00,90.68,90.74,90.64,90.73,70100.0,55.1894,55.2259,55.1651,55.2199,70100.0
2013-07-01 15:05:00,90.73,90.78,90.71,90.74,78700.0,55.2199,55.2503,55.2077,55.2259,78700.0
2013-07-01 15:10:00,90.74,90.79,90.69,90.69,182700.0,55.2259,55.2564,55.1955,55.1955,182700.0
2013-07-01 15:15:00,90.7,90.7,90.53,90.53,115400.0,55.2016,55.2016,55.0981,55.0981,115400.0
2013-07-01 15:20:00,90.53,90.53,90.42,90.47,244400.0,55.0981,55.0981,55.0312,55.0616,244400.0
2013-07-01 15:25:00,90.46,90.48,90.31,90.32,230300.0,55.0555,55.0677,54.9642,54.9703,230300.0
2013-07-01 15:30:00,90.32,90.35,90.23,90.28,311100.0,54.9703,54.9886,54.9155,54.946,311100.0
2013-07-01 15:35:00,90.28,90.31,90.18,90.2,252900.0,54.946,54.9642,54.8851,54.8973,252900.0
2013-07-01 15:40:00,90.2,90.26,90.09,90.17,395500.0,54.8973,54.9338,54.8303,54.879,395500.0
2013-07-01 15:45:00,90.17,90.19,90.02,90.04,509500.0,54.879,54.8912,54.7877,54.7999,509500.0
2013-07-01 15:50:00,90.04,90.09,89.96,90.09,466700.0,54.7999,54.8303,54.7512,54.8303,466700.0
2013-07-01 15:55:00,90.09,90.42,90.09,90.26,1171100.0,54.8303,55.0312,54.8303,54.9338,1171100.0
2013-07-02 09:30:00,90.33,90.43,90.15,90.4,225900.0,54.9764,55.0373,54.8669,55.019,225900.0
2013-07-02 09:35:00,90.4,90.57,90.36,90.56,140600.0,55.019,55.1225,54.9947,55.1164,140600.0
2013-07-02 09:40:00,90.55,90.59,90.31,90.32,217600.0,55.1103,55.1346,54.9642,54.9703,217600.0
2013-07-02 09:45:00,90.32,90.64,90.29,90.62,169400.0,54.9703,55.1651,54.9521,55.1529,169400.0
2013-07-02 09:50:00,90.64,90.71,90.58,90.61,109500.0,55.1651,55.2077,55.1286,55.1468,109500.0
2013-07-02 09:55:00,90.61,90.7,90.61,90.63,99600.0,55.1468,55.2016,55.1468,55.159,99600.0
2013-07-02 10:00:00,90.64,90.78,90.5,90.51,285900.0,55.1651,55.2503,55.0799,55.086,285900.0
2013-07-02 10:05:00,90.52,90.68,90.48,90.67,152900.0,55.092,55.1894,55.0677,55.1833,152900.0
2013-07-02 10:10:00,90.66,90.89,90.63,90.88,124300.0,55.1773,55.3172,55.159,55.3111,124300.0
2013-07-02 10:15:00,90.88,90.9,90.77,90.81,117300.0,55.3111,55.3233,55.2442,55.2685,117300.0
2013-07-02 10:20:00,90.82,90.87,90.77,90.82,200400.0,55.2746,55.3051,55.2442,55.2746,200400.0
2013-07-02 10:25:00,90.82,90.83,90.72,90.73,106900.0,55.2746,55.2807,55.2138,55.2199,106900.0
2013-07-02 10:30:00,90.74,90.78,90.71,90.73,124100.0,55.2259,55.2503,55.2077,55.2199,124100.0
2013-07-02 10:35:00,90.73,90.85,90.73,90.84,90500.0,55.2199,55.2929,55.2199,55.2868,90500.0
2013-07-02 10:40:00,90.84,90.97,90.84,90.92,138700.0,55.2868,55.3659,55.2868,55.3355,138700.0
2013-07-02 10:45:00,90.93,90.95,90.87,90.93,102700.0,55.3416,55.3538,55.3051,55.3416,102700.0
2013-07-02 10:50:00,90.92,90.98,90.9,90.94,133700.0,55.3355,55.372,55.3233,55.3477,133700.0
2013-07-02 10:55:00,90.94,91.07,90.93,91.06,136600.0,55.3477,55.4268,55.3416,55.4207,136600.0
2013-07-02 11:00:00,91.07,91.1,91.0,91.0,119300.0,55.4268,55.445,55.3842,55.3842,119300.0
2013-07-02 11:05:00,91.0,91.03,90.95,90.97,75900.0,55.3842,55.4024,55.3538,55.3659,75900.0
2013-07-02 11:10:00,90.96,90.96,90.9,90.95,67600.0,55.3598,55.3598,55.3233,55.3538,67600.0
2013-07-02 11:15:00,90.94,91.04,90.94,91.0,107000.0,55.3477,55.4085,55.3477,55.3842,107000.0
2013-07-02 11:20:00,91.0,91.0,90.89,90.89,108000.0,55.3842,55.3842,55.3172,55.3172,108000.0
2013-07-02 11:25:00,90.89,91.0,90.86,91.0,88600.0,55.3172,55.3842,55.299,55.3842,88600.0
2013-07-02 11:30:00,91.0,91.01,90.91,90.94,69300.0,55.3842,55.3903,55.3294,55.3477,69300.0
2013-07-02 11:35:00,90.95,90.99,90.9,90.91,81700.0,55.3538,55.3781,55.3233,55.3294,81700.0
2013-07-02 11:40:00,90.9,90.93,90.86,90.92,54600.0,55.3233,55.3416,55.299,55.3355,54600.0
2013-07-02 11:45:00,90.93,91.08,90.89,91.04,100600.0,55.3416,55.4329,55.3172,55.4085,100600.0
2013-07-02 11:50:00,91.03,91.07,90.99,91.05,82000.0,55.4024,55.4268,55.3781,55.4146,82000.0
2013-07-02 11:55:00,91.06,91.08,90.98,90.99,57000.0,55.4207,55.4329,55.372,55.3781,57000.0
2013-07-02 12:00:00,90.98,91.01,90.93,90.99,77000.0,55.372,55.3903,55.3416,55.3781,77000.0
2013-07-02 12:05:00,91.0,91.0,90.83,90.84,94700.0,55.3842,55.3842,55.2807,55.2868,94700.0
2013-07-02 12:10:00,90.83,90.9,90.79,90.84,59900.0,55.2807,55.3233,55.2564,55.2868,59900.0
2013-07-02 12:15:00,90.85,90.94,90.83,90.93,72400.0,55.2929,55.3477,55.2807,55.3416,72400.0
2013-07-02 12:20:00,90.94,90.97,90.84,90.84,95400.0,55.3477,55.3659,55.2868,55.2868,95400.0
2013-07-02 12:25:00,90.84,90.89,90.81,90.88,34800.0,55.2868,55.3172,55.2685,55.3111,34800.0
2013-07-02 12:30:00,90.87,90.98,90.85,90.97,70400.0,55.3051,55.372,55.2929,55.3659,70400.0
2013-07-02 12:35:00,90.97,90.98,90.86,90.87,95200.0,55.3659,55.372,55.299,55.3051,95200.0
2013-07-02 12:40:00,90.88,90.88,90.7,90.75,134400.0,55.3111,55.3111,55.2016,55.232,134400.0
2013-07-02 12:45:00,90.75,90.83,90.71,90.79,66500.0,55.232,55.2807,55.2077,55.2564,66500.0
2013-07-02 12:50:00,90.79,90.86,90.79,90.8,46800.0,55.2564,55.299,55.2564,55.2625,46800.0
2013-07-02 12:55:00,90.8,90.95,90.8,90.94,71300.0,55.2625,55.3538,55.2625,55.3477,71300.0
2013-07-02 13:00:00,90.95,90.95,90.82,90.85,52300.0,55.3538,55.3538,55.2746,55.2929,52300.0
2013-07-02 13:05:00,90.84,90.87,90.81,90.86,56900.0,55.2868,55.3051,55.2685,55.299,56900.0
2013-07-02 13:10:00,90.86,90.87,90.76,90.8,78600.0,55.299,55.3051,55.2381,55.2625,78600.0
2013-07-02 13:15:00,90.79,90.8,90.72,90.77,55600.0,55.2564,55.2625,55.2138,55.2442,55600.0
2013-07-02 13:20:00,90.77,90.91,90.75,90.91,106600.0,55.2442,55.3294,55.232,55.3294,106600.0
2013-07-02 13:25:00,90.9,90.9,90.82,90.82,71500.0,55.3233,55.3233,55.2746,55.2746,71500.0
2013-07-02 13:30:00,90.81,90.83,90.71,90.72,72200.0,55.2685,55.2807,55.2077,55.2138,72200.0
2013-07-02 13:35:00,90.73,90.74,90.57,90.62,113400.0,55.2199,55.2259,55.1225,55.1529,113400.0
2013-07-02 13:40:00,90.61,90.64,90.51,90.63,66200.0,55.1468,55.1651,55.086,55.159,66200.0
2013-07-02 13:45:00,90.63,90.63,90.56,90.61,57800.0,55.159,55.159,55.1164,55.1468,57800.0
2013-07-02 13:50:00,90.61,90.62,90.53,90.54,78000.0,55.1468,55.1529,55.0981,55.1042,78000.0
2013-07-02 13:55:00,90.54,90.6,90.53,90.6,56000.0,55.1042,55.1407,55.0981,55.1407,56000.0
2013-07-02 14:00:00,90.59,90.59,90.47,90.54,97600.0,55.1346,55.1346,55.0616,55.1042,97600.0
2013-07-02 14:05:00,90.54,90.56,90.42,90.42,83600.0,55.1042,55.1164,55.0312,55.0312,83600.0
2013-07-02 14:10:00,90.43,90.46,90.3,90.36,116600.0,55.0373,55.0555,54.9581,54.9947,116600.0
2013-07-02 14:15:00,90.35,90.36,90.25,90.35,151100.0,54.9886,54.9947,54.9277,54.9886,151100.0
2013-07-02 14:20:00,90.35,90.45,90.35,90.4,124400.0,54.9886,55.0494,54.9886,55.019,124400.0
2013-07-02 14:25:00,90.4,90.4,90.34,90.35,150300.0,55.019,55.019,54.9825,54.9886,150300.0
2013-07-02 14:30:00,90.34,90.42,90.32,90.38,86800.0,54.9825,55.0312,54.9703,55.0068,86800.0
2013-07-02 14:35:00,90.38,90.4,90.19,90.2,146500.0,55.0068,55.019,54.8912,54.8973,146500.0
2013-07-02 14:40:00,90.2,90.28,90.19,90.27,112400.0,54.8973,54.946,54.8912,54.9399,112400.0
2013-07-02 14:45:00,90.27,90.28,90.12,90.26,110400.0,54.9399,54.946,54.8486,54.9338,110400.0
2013-07-02 14:50:00,90.25,90.4,90.23,90.38,118100.0,54.9277,55.019,54.9155,55.0068,118100.0
2013-07-02 14:55:00,90.38,90.43,90.35,90.36,107900.0,55.0068,55.0373,54.9886,54.9947,107900.0
2013-07-02 15:00:00,90.37,90.37,90.29,90.33,112500.0,55.0008,55.0008,54.9521,54.9764,112500.0
2013-07-02 15:05:00,90.32,90.36,90.26,90.29,81500.0,54.9703,54.9947,54.9338,54.9521,81500.0
2013-07-02 15:10:00,90.3,90.45,90.29,90.44,124400.0,54.9581,55.0494,54.9521,55.0434,124400.0
2013-07-02 15:15:00,90.44,90.5,90.4,90.45,119100.0,55.0434,55.0799,55.019,55.0494,119100.0
2013-07-02 15:20:00,90.45,90.46,90.35,90.37,156100.0,55.0494,55.0555,54.9886,55.0008,156100.0
2013-07-02 15:25:00,90.37,90.4,90.25,90.34,129300.0,55.0008,55.019,54.9277,54.9825,129300.0
2013-07-02 15:30:00,90.34,90.37,90.27,90.32,163800.0,54.9825,55.0008,54.9399,54.9703,163800.0
2013-07-02 15:35:00,90.32,90.54,90.31,90.51,233000.0,54.9703,55.1042,54.9642,55.086,233000.0
2013-07-02 15:40:00,90.51,90.66,90.5,90.57,242100.0,55.086,55.1773,55.0799,55.1225,242100.0
2013-07-02 15:45:00,90.58,90.68,90.49,90.64,288800.0,55.1286,55.1894,55.0738,55.1651,288800.0
2013-07-02 15:50:00,90.62,90.69,90.59,90.67,323700.0,55.1529,55.1955,55.1346,55.1833,323700.0
2013-07-02 15:55:00,90.67,90.8,90.61,90.62,540300.0,55.1833,55.2625,55.1468,55.1529,540300.0
2013-07-03 09:30:00,90.63,90.63,90.22,90.47,247200.0,55.159,55.159,54.9095,55.0616,247200.0
2013-07-03 09:35:00,90.47,90.59,90.38,90.38,138100.0,55.0616,55.1346,55.0068,55.0068,138100.0
2013-07-03 09:40:00,90.38,90.43,90.32,90.37,106100.0,55.0068,55.0373,54.9703,55.0008,106100.0
2013-07-03 09:45:00,90.37,90.44,90.26,90.26,122500.0,55.0008,55.0434,54.9338,54.9338,122500.0
2013-07-03 09:50:00,90.27,90.44,90.26,90.43,99300.0,54.9399,55.0434,54.9338,55.0373,99300.0
2013-07-03 09:55:00,90.44,90.44,90.33,90.35,143400.0,55.0434,55.0434,54.9764,54.9886,143400.0
2013-07-03 10:00:00,90.35,90.51,90.25,90.27,155300.0,54.9886,55.086,54.9277,54.9399,155300.0
2013-07-03 10:05:00,90.26,90.3,90.14,90.27,137800.0,54.9338,54.9581,54.8608,54.9399,137800.0
2013-07-03 10:10:00,90.27,90.34,90.23,90.34,109500.0,54.9399,54.9825,54.9155,54.9825,109500.0
2013-07-03 10:15:00,90.34,90.39,90.21,90.22,131200.0,54.9825,55.0129,54.9034,54.9095,131200.0
2013-07-03 10:20:00,90.22,90.32,90.21,90.29,121100.0,54.9095,54.9703,54.9034,54.9521,121100.0
2013-07-03 10:25:00,90.29,90.47,90.26,90.47,108400.0,54.9521,55.0616,54.9338,55.0616,108400.0
2013-07-03 10:30:00,90.52,90.64,90.32,90.51,158500.0,55.092,55.1651,54.9703,55.086,158500.0
2013-07-03 10:35:00,90.51,90.66,90.5,90.64,208200.0,55.086,55.1773,55.0799,55.1651,208200.0
2013-07-03 10:40:00,90.64,90.74,90.61,90.66,204700.0,55.1651,55.2259,55.1468,55.1773,204700.0
2013-07-03 10:45:00,90.65,90.68,90.58,90.64,97800.0,55.1712,55.1894,55.1286,55.1651,97800.0
2013-07-03 10:50:00,90.63,90.63,90.45,90.45,120600.0,55.159,55.159,55.0494,55.0494,120600.0
2013-07-03 10:55:00,90.45,90.54,90.42,90.53,83500.0,55.0494,55.1042,55.0312,55.0981,83500.0
2013-07-03 11:00:00,90.52,90.61,90.52,90.59,75900.0,55.092,55.1468,55.092,55.1346,75900.0
2013-07-03 11:05:00,90.59,90.59,90.49,90.5,54900.0,55.1346,55.1346,55.0738,55.0799,54900.0
2013-07-03 11:10:00,90.5,90.66,90.48,90.61,77800.0,55.0799,55.1773,55.0677,55.1468,77800.0
2013-07-03 11:15:00,90.6,90.71,90.55,90.67,204400.0,55.1407,55.2077,55.1103,55.1833,204400.0
2013-07-03 11:20:00,90.68,90.76,90.61,90.64,88500.0,55.1894,55.2381,55.1468,55.1651,88500.0
2013-07-03 11:25:00,90.64,90.67,90.59,90.62,73400.0,55.1651,55.1833,55.1346,55.1529,73400.0
2013-07-03 11:30:00,90.62,90.7,90.56,90.62,136200.0,55.1529,55.2016,55.1164,55.1529,136200.0
2013-07-03 11:35:00,90.63,90.65,90.61,90.63,67400.0,55.159,55.1712,55.1468,55.159,67400.0
2013-07-03 11:40:00,90.63,90.64,90.57,90.61,63600.0,55.159,55.1651,55.1225,55.1468,63600.0
2013-07-03 11:45:00,90.61,90.62,90.49,90.56,60500.0,55.1468,55.1529,55.0738,55.1164,60500.0
2013-07-03 11:50:00,90.56,90.62,90.53,90.58,77000.0,55.1164,55.1529,55.0981,55.1286,77000.0
2013-07-03 11:55:00,90.59,90.75,90.59,90.75,98200.0,55.1346,55.232,55.1346,55.232,98200.0
2013-07-03 12:00:00,90.76,90.79,90.68,90.69,74500.0,55.2381,55.2564,55.1894,55.1955,74500.0
2013-07-03 12:05:00,90.69,90.75,90.65,90.71,118200.0,55.1955,55.232,55.1712,55.2077,118200.0
2013-07-03 12:10:00,90.7,90.8,90.7,90.79,87600.0,55.2016,55.2625,55.2016,55.2564,87600.0
2013-07-03 12:15:00,90.8,90.81,90.73,90.78,63600.0,55.2625,55.2685,55.2199,55.2503,63600.0
2013-07-03 12:20:00,90.78,90.81,90.75,90.79,76600.0,55.2503,55.2685,55.232,55.2564,76600.0
2013-07-03 12:25:00,90.79,90.8,90.75,90.78,58700.0,55.2564,55.2625,55.232,55.2503,58700.0
2013-07-03 12:30:00,90.78,90.85,90.78,90.8,88600.0,55.2503,55.2929,55.2503,55.2625,88600.0
2013-07-03 12:35:00,90.8,90.82,90.73,90.79,75600.0,55.2625,55.2746,55.2199,55.2564,75600.0
2013-07-03 12:40:00,90.79,90.87,90.78,90.81,94600.0,55.2564,55.3051,55.2503,55.2685,94600.0
2013-07-03 12:45:00,90.8,90.82,90.7,90.72,92600.0,55.2625,55.2746,55.2016,55.2138,92600.0
2013-07-03 12:50:00,90.72,90.75,90.62,90.65,108900.0,55.2138,55.232,55.1529,55.1712,108900.0
2013-07-03 12:55:00,90.64,90.69,90.56,90.63,238200.0,55.1651,55.1955,55.1164,55.159,238200.0
2013-07-05 09:30:00,91.1,91.3,91.0,91.03,399700.0,55.445,55.5668,55.3842,55.4024,399700.0
2013-07-05 09:35:00,91.02,91.12,90.91,91.0,179000.0,55.3964,55.4572,55.3294,55.3842,179000.0
2013-07-05 09:40:00,91.0,91.01,90.84,90.94,110800.0,55.3842,55.3903,55.2868,55.3477,110800.0
2013-07-05 09:45:00,90.97,91.14,90.78,91.11,125400.0,55.3659,55.4694,55.2503,55.4511,125400.0
2013-07-05 09:50:00,91.12,91.16,91.01,91.06,77400.0,55.4572,55.4816,55.3903,55.4207,77400.0
2013-07-05 09:55:00,91.04,91.06,91.0,91.02,58200.0,55.4085,55.4207,55.3842,55.3964,58200.0
2013-07-05 10:00:00,91.01,91.04,90.84,90.91,146000.0,55.3903,55.4085,55.2868,55.3294,146000.0
2013-07-05 10:05:00,90.91,90.98,90.85,90.91,167800.0,55.3294,55.372,55.2929,55.3294,167800.0
2013-07-05 10:10:00,90.91,90.91,90.69,90.71,207700.0,55.3294,55.3294,55.1955,55.2077,207700.0
2013-07-05 10:15:00,90.71,90.8,90.67,90.67,95600.0,55.2077,55.2625,55.1833,55.1833,95600.0
2013-07-05 10:20:00,90.67,90.69,90.62,90.67,97600.0,55.1833,55.1955,55.1529,55.1833,97600.0
2013-07-05 10:25:00,90.68,90.83,90.57,90.82,124900.0,55.1894,55.2807,55.1225,55.2746,124900.0
2013-07-05 10:30:00,90.83,90.88,90.76,90.87,62500.0,55.2807,55.3111,55.2381,55.3051,62500.0
2013-07-05 10:35:00,90.86,90.86,90.77,90.84,108700.0,55.299,55.299,55.2442,55.2868,108700.0
2013-07-05 10:40:00,90.83,90.9,90.81,90.85,77300.0,55.2807,55.3233,55.2685,55.2929,77300.0
2013-07-05 10:45:00,90.85,90.92,90.82,90.85,77600.0,55.2929,55.3355,55.2746,55.2929,77600.0
2013-07-05 10:50:00,90.83,90.87,90.74,90.76,111200.0,55.2807,55.3051,55.2259,55.2381,111200.0
2013-07-05 10:55:00,90.75,90.87,90.73,90.86,128400.0,55.232,55.3051,55.2199,55.299,128400.0
2013-07-05 11:00:00,90.87,90.96,90.85,90.94,57800.0,55.3051,55.3598,55.2929,55.3477,57800.0
2013-07-05 11:05:00,90.94,90.99,90.88,90.91,68500.0,55.3477,55.3781,55.3111,55.3294,68500.0
2013-07-05 11:10:00,90.92,90.99,90.87,90.88,57300.0,55.3355,55.3781,55.3051,55.3111,57300.0
2013-07-05 11:15:00,90.88,90.88,90.82,90.86,55900.0,55.3111,55.3111,55.2746,55.299,55900.0
2013-07-05 11:20:00,90.86,90.91,90.83,90.91,59700.0,55.299,55.3294,55.2807,55.3294,59700.0
2013-07-05 11:25:00,90.92,90.94,90.87,90.87,54100.0,55.3355,55.3477,55.3051,55.3051,54100.0
2013-07-05 11:30:00,90.87,90.89,90.69,90.7,71000.0,55.3051,55.3172,55.1955,55.2016,71000.0
2013-07-05 11:35:00,90.7,90.8,90.7,90.8,64800.0,55.2016,55.2625,55.2016,55.2625,64800.0
2013-07-05 11:40:00,90.79,90.81,90.73,90.74,52100.0,55.2564,55.2685,55.2199,55.2259,52100.0
2013-07-05 11:45:00,90.73,90.74,90.66,90.74,48800.0,55.2199,55.2259,55.1773,55.2259,48800.0
2013-07-05 11:50:00,90.73,90.77,90.67,90.7,68300.0,55.2199,55.2442,55.1833,55.2016,68300.0
2013-07-05 11:55:00,90.71,90.98,90.7,90.98,119500.0,55.2077,55.372,55.2016,55.372,119500.0
2013-07-05 12:00:00,90.98,91.1,90.98,91.07,108400.0,55.372,55.445,55.372,55.4268,108400.0
2013-07-05 12:05:00,91.08,91.1,90.99,91.01,63000.0,55.4329,55.445,55.3781,55.3903,63000.0
2013-07-05 12:10:00,91.01,91.04,90.98,91.01,89800.0,55.3903,55.4085,55.372,55.3903,89800.0
2013-07-05 12:15:00,91.01,91.11,90.98,91.09,56300.0,55.3903,55.4511,55.372,55.439,56300.0
2013-07-05 12:20:00,91.09,91.11,91.03,91.04,48500.0,55.439,55.4511,55.4024,55.4085,48500.0
2013-07-05 12:25:00,91.03,91.08,91.02,91.08,37400.0,55.4024,55.4329,55.3964,55.4329,37400.0
2013-07-05 12:30:00,91.08,91.15,91.05,91.14,43900.0,55.4329,55.4755,55.4146,55.4694,43900.0
2013-07-05 12:35:00,91.14,91.21,91.08,91.08,84300.0,55.4694,55.512,55.4329,55.4329,84300.0
2013-07-05 12:40:00,91.09,91.11,91.05,91.09,25700.0,55.439,55.4511,55.4146,55.439,25700.0
2013-07-05 12:45:00,91.1,91.13,91.08,91.11,39500.0,55.445,55.4633,55.4329,55.4511,39500.0
2013-07-05 12:50:00,91.1,91.14,91.07,91.12,39700.0,55.445,55.4694,55.4268,55.4572,39700.0
2013-07-05 12:55:00,91.12,91.16,91.11,91.15,36600.0,55.4572,55.4816,55.4511,55.4755,36600.0
2013-07-05 13:00:00,91.16,91.18,91.12,91.13,77700.0,55.4816,55.4937,55.4572,55.4633,77700.0
2013-07-05 13:05:00,91.13,91.19,91.1,91.16,38300.0,55.4633,55.4998,55.445,55.4816,38300.0
2013-07-05 13:10:00,91.16,91.29,91.14,91.24,63000.0,55.4816,55.5607,55.4694,55.5302,63000.0
2013-07-05 13:15:00,91.24,91.26,91.17,91.22,48100.0,55.5302,55.5424,55.4876,55.5181,48100.0
2013-07-05 13:20:00,91.21,91.23,91.2,91.22,27100.0,55.512,55.5242,55.5059,55.5181,27100.0
2013-07-05 13:25:00,91.21,91.22,91.17,91.17,28100.0,55.512,55.5181,55.4876,55.4876,28100.0
2013-07-05 13:30:00,91.17,91.2,91.15,91.19,35400.0,55.4876,55.5059,55.4755,55.4998,35400.0
2013-07-05 13:35:00,91.18,91.23,91.15,91.15,22800.0,55.4937,55.5242,55.4755,55.4755,22800.0
2013-07-05 13:40:00,91.15,91.15,91.09,91.11,57100.0,55.4755,55.4755,55.439,55.4511,57100.0
2013-07-05 13:45:00,91.12,91.12,91.08,91.08,32300.0,55.4572,55.4572,55.4329,55.4329,32300.0
2013-07-05 13:50:00,91.09,91.14,91.07,91.14,41900.0,55.439,55.4694,55.4268,55.4694,41900.0
2013-07-05 13:55:00,91.14,91.16,91.08,91.09,41500.0,55.4694,55.4816,55.4329,55.439,41500.0
2013-07-05 14:00:00,91.09,91.16,91.09,91.15,35200.0,55.439,55.4816,55.439,55.4755,35200.0
2013-07-05 14:05:00,91.16,91.23,91.1,91.23,57100.0,55.4816,55.5242,55.445,55.5242,57100.0
2013-07-05 14:10:00,91.23,91.32,91.2,91.31,86200.0,55.5242,55.5789,55.5059,55.5729,86200.0
2013-07-05 14:15:00,91.31,91.33,91.27,91.33,44600.0,55.5729,55.585,55.5485,55.585,44600.0
2013-07-05 14:20:00,91.33,91.36,91.31,91.33,63600.0,55.585,55.6033,55.5729,55.585,63600.0
2013-07-05 14:25:00,91.33,91.4,91.33,91.39,66400.0,55.585,55.6276,55.585,55.6215,66400.0
2013-07-05 14:30:00,91.38,91.48,91.38,91.43,111400.0,55.6155,55.6763,55.6155,55.6459,111400.0
2013-07-05 14:35:00,91.42,91.45,91.35,91.36,75100.0,55.6398,55.6581,55.5972,55.6033,75100.0
2013-07-05 14:40:00,91.37,91.38,91.31,91.35,57500.0,55.6094,55.6155,55.5729,55.5972,57500.0
2013-07-05 14:45:00,91.35,91.36,91.2,91.25,83700.0,55.5972,55.6033,55.5059,55.5363,83700.0
2013-07-05 14:50:00,91.25,91.34,91.25,91.32,71100.0,55.5363,55.5911,55.5363,55.5789,71100.0
2013-07-05 14:55:00,91.32,91.32,91.25,91.28,61300.0,55.5789,55.5789,55.5363,55.5546,61300.0
2013-07-05 15:00:00,91.27,91.29,91.2,91.25,40300.0,55.5485,55.5607,55.5059,55.5363,40300.0
2013-07-05 15:05:00,91.24,91.24,91.18,91.2,42000.0,55.5302,55.5302,55.4937,55.5059,42000.0
2013-07-05 15:10:00,91.2,91.23,91.15,91.16,75700.0,55.5059,55.5242,55.4755,55.4816,75700.0
2013-07-05 15:15:00,91.17,91.26,91.17,91.2,86100.0,55.4876,55.5424,55.4876,55.5059,86100.0
2013-07-05 15:20:00,91.19,91.19,91.0,91.02,85000.0,55.4998,55.4998,55.3842,55.3964,85000.0
2013-07-05 15:25:00,91.01,91.04,90.91,91.01,149700.0,55.3903,55.4085,55.3294,55.3903,149700.0
2013-07-05 15:30:00,91.01,91.09,90.96,91.09,118500.0,55.3903,55.439,55.3598,55.439,118500.0
2013-07-05 15:35:00,91.09,91.17,91.05,91.17,127500.0,55.439,55.4876,55.4146,55.4876,127500.0
2013-07-05 15:40:00,91.16,91.26,91.15,91.23,145300.0,55.4816,55.5424,55.4755,55.5242,145300.0
2013-07-05 15:45:00,91.24,91.4,91.17,91.33,313900.0,55.5302,55.6276,55.4876,55.585,313900.0
2013-07-05 15:50:00,91.33,91.48,91.25,91.4,276500.0,55.585,55.6763,55.5363,55.6276,276500.0
2013-07-05 15:55:00,91.4,91.61,91.4,91.55,655400.0,55.6276,55.7554,55.6276,55.7189,655400.0
2013-07-08 09:30:00,91.96,92.16,91.9,92.05,478000.0,55.9685,56.0902,55.9319,56.0232,478000.0
2013-07-08 09:35:00,92.05,92.15,91.98,92.01,179900.0,56.0232,56.0841,55.9806,55.9989,179900.0
2013-07-08 09:40:00,92.01,92.18,92.0,92.13,133400.0,55.9989,56.1023,55.9928,56.0719,133400.0
2013-07-08 09:45:00,92.13,92.23,92.13,92.18,166600.0,56.0719,56.1328,56.0719,56.1023,166600.0
2013-07-08 09:50:00,92.18,92.23,92.17,92.23,128700.0,56.1023,56.1328,56.0963,56.1328,128700.0
2013-07-08 09:55:00,92.22,92.38,92.21,92.38,190600.0,56.1267,56.2241,56.1206,56.2241,190600.0
2013-07-08 10:00:00,92.36,92.49,92.35,92.4,229100.0,56.2119,56.291,56.2058,56.2362,229100.0
2013-07-08 10:05:00,92.4,92.52,92.4,92.45,283700.0,56.2362,56.3093,56.2362,56.2667,283700.0
2013-07-08 10:10:00,92.45,92.53,92.33,92.39,291400.0,56.2667,56.3154,56.1936,56.2302,291400.0
2013-07-08 10:15:00,92.39,92.43,92.34,92.42,137400.0,56.2302,56.2545,56.1997,56.2484,137400.0
2013-07-08 10:20:00,92.42,92.44,92.35,92.37,151900.0,56.2484,56.2606,56.2058,56.218,151900.0
2013-07-08 10:25:00,92.37,92.42,92.33,92.36,160100.0,56.218,56.2484,56.1936,56.2119,160100.0
2013-07-08 10:30:00,92.36,92.44,92.35,92.41,129700.0,56.2119,56.2606,56.2058,56.2423,129700.0
2013-07-08 10:35:00,92.4,92.41,92.34,92.36,109300.0,56.2362,56.2423,56.1997,56.2119,109300.0
2013-07-08 10:40:00,92.35,92.45,92.34,92.45,149800.0,56.2058,56.2667,56.1997,56.2667,149800.0
2013-07-08 10:45:00,92.45,92.46,92.37,92.42,156200.0,56.2667,56.2728,56.218,56.2484,156200.0
2013-07-08 10:50:00,92.43,92.44,92.36,92.41,115400.0,56.2545,56.2606,56.2119,56.2423,115400.0
2013-07-08 10:55:00,92.41,92.42,92.37,92.41,134800.0,56.2423,56.2484,56.218,56.2423,134800.0
2013-07-08 11:00:00,92.4,92.45,92.39,92.44,123300.0,56.2362,56.2667,56.2302,56.2606,123300.0
2013-07-08 11:05:00,92.44,92.48,92.42,92.48,160900.0,56.2606,56.2849,56.2484,56.2849,160900.0
2013-07-08 11:10:00,92.48,92.48,92.37,92.38,108800.0,56.2849,56.2849,56.218,56.2241,108800.0
2013-07-08 11:15:00,92.39,92.4,92.3,92.35,91600.0,56.2302,56.2362,56.1754,56.2058,91600.0
2013-07-08 11:20:00,92.35,92.37,92.27,92.28,109100.0,56.2058,56.218,56.1571,56.1632,109100.0
2013-07-08 11:25:00,92.28,92.39,92.28,92.38,77900.0,56.1632,56.2302,56.1632,56.2241,77900.0
2013-07-08 11:30:00,92.38,92.43,92.33,92.39,110100.0,56.2241,56.2545,56.1936,56.2302,110100.0
2013-07-08 11:35:00,92.4,92.48,92.38,92.46,88300.0,56.2362,56.2849,56.2241,56.2728,88300.0
2013-07-08 11:40:00,92.46,92.5,92.44,92.44,111300.0,56.2728,56.2971,56.2606,56.2606,111300.0
2013-07-08 11:45:00,92.44,92.48,92.43,92.47,51200.0,56.2606,56.2849,56.2545,56.2788,51200.0
2013-07-08 11:50:00,92.48,92.48,92.35,92.36,71100.0,56.2849,56.2849,56.2058,56.2119,71100.0
2013-07-08 11:55:00,92.36,92.37,92.29,92.33,118600.0,56.2119,56.218,56.1693,56.1936,118600.0
2013-07-08 12:00:00,92.34,92.36,92.3,92.3,63500.0,56.1997,56.2119,56.1754,56.1754,63500.0
2013-07-08 12:05:00,92.31,92.31,92.2,92.27,77300.0,56.1815,56.1815,56.1145,56.1571,77300.0
2013-07-08 12:10:00,92.27,92.3,92.2,92.21,55400.0,56.1571,56.1754,56.1145,56.1206,55400.0
2013-07-08 12:15:00,92.21,92.32,92.19,92.31,76500.0,56.1206,56.1876,56.1084,56.1815,76500.0
2013-07-08 12:20:00,92.32,92.33,92.28,92.29,48200.0,56.1876,56.1936,56.1632,56.1693,48200.0
2013-07-08 12:25:00,92.3,92.32,92.23,92.23,54100.0,56.1754,56.1876,56.1328,56.1328,54100.0
2013-07-08 12:30:00,92.22,92.3,92.22,92.28,46900.0,56.1267,56.1754,56.1267,56.1632,46900.0
2013-07-08 12:35:00,92.28,92.36,92.28,92.32,81400.0,56.1632,56.2119,56.1632,56.1876,81400.0
2013-07-08 12:40:00,92.32,92.33,92.24,92.32,59700.0,56.1876,56.1936,56.1389,56.1876,59700.0
2013-07-08 12:45:00,92.32,92.33,92.2,92.23,68300.0,56.1876,56.1936,56.1145,56.1328,68300.0
2013-07-08 12:50:00,92.22,92.33,92.19,92.31,84400.0,56.1267,56.1936,56.1084,56.1815,84400.0
2013-07-08 12:55:00,92.32,92.33,92.24,92.26,38500.0,56.1876,56.1936,56.1389,56.151,38500.0
2013-07-08 13:00:00,92.26,92.32,92.26,92.32,35100.0,56.151,56.1876,56.151,56.1876,35100.0
2013-07-08 13:05:00,92.32,92.38,92.31,92.34,80800.0,56.1876,56.2241,56.1815,56.1997,80800.0
2013-07-08 13:10:00,92.34,92.36,92.29,92.31,43500.0,56.1997,56.2119,56.1693,56.1815,43500.0
2013-07-08 13:15:00,92.3,92.31,92.2,92.28,84800.0,56.1754,56.1815,56.1145,56.1632,84800.0
2013-07-08 13:20:00,92.29,92.3,92.22,92.26,49900.0,56.1693,56.1754,56.1267,56.151,49900.0
2013-07-08 13:25:00,92.26,92.29,92.24,92.29,71900.0,56.151,56.1693,56.1389,56.1693,71900.0
2013-07-08 13:30:00,92.28,92.32,92.25,92.31,62100.0,56.1632,56.1876,56.145,56.1815,62100.0
2013-07-08 13:35:00,92.32,92.39,92.31,92.39,91700.0,56.1876,56.2302,56.1815,56.2302,91700.0
2013-07-08 13:40:00,92.38,92.43,92.38,92.42,65700.0,56.2241,56.2545,56.2241,56.2484,65700.0
2013-07-08 13:45:00,92.42,92.5,92.42,92.48,62900.0,56.2484,56.2971,56.2484,56.2849,62900.0
2013-07-08 13:50:00,92.48,92.49,92.41,92.42,34900.0,56.2849,56.291,56.2423,56.2484,34900.0
2013-07-08 13:55:00,92.41,92.47,92.41,92.44,29700.0,56.2423,56.2788,56.2423,56.2606,29700.0
2013-07-08 14:00:00,92.45,92.47,92.42,92.45,61800.0,56.2667,56.2788,56.2484,56.2667,61800.0
2013-07-08 14:05:00,92.44,92.47,92.44,92.45,44600.0,56.2606,56.2788,56.2606,56.2667,44600.0
2013-07-08 14:10:00,92.45,92.49,92.41,92.41,90100.0,56.2667,56.291,56.2423,56.2423,90100.0
2013-07-08 14:15:00,92.41,92.46,92.39,92.44,57900.0,56.2423,56.2728,56.2302,56.2606,57900.0
2013-07-08 14:20:00,92.44,92.45,92.37,92.4,73600.0,56.2606,56.2667,56.218,56.2362,73600.0
2013-07-08 14:25:00,92.4,92.4,92.28,92.32,75900.0,56.2362,56.2362,56.1632,56.1876,75900.0
2013-07-08 14:30:00,92.32,92.36,92.29,92.3,61500.0,56.1876,56.2119,56.1693,56.1754,61500.0
2013-07-08 14:35:00,92.3,92.34,92.27,92.34,49800.0,56.1754,56.1997,56.1571,56.1997,49800.0
2013-07-08 14:40:00,92.34,92.39,92.33,92.33,85000.0,56.1997,56.2302,56.1936,56.1936,85000.0
2013-07-08 14:45:00,92.34,92.35,92.3,92.3,102500.0,56.1997,56.2058,56.1754,56.1754,102500.0
2013-07-08 14:50:00,92.3,92.39,92.29,92.38,99900.0,56.1754,56.2302,56.1693,56.2241,99900.0
2013-07-08 14:55:00,92.4,92.4,92.34,92.35,54300.0,56.2362,56.2362,56.1997,56.2058,54300.0
2013-07-08 15:00:00,92.36,92.36,92.3,92.3,68900.0,56.2119,56.2119,56.1754,56.1754,68900.0
2013-07-08 15:05:00,92.3,92.32,92.25,92.28,68500.0,56.1754,56.1876,56.145,56.1632,68500.0
2013-07-08 15:10:00,92.27,92.28,92.19,92.2,93200.0,56.1571,56.1632,56.1084,56.1145,93200.0
2013-07-08 15:15:00,92.2,92.29,92.19,92.26,123500.0,56.1145,56.1693,56.1084,56.151,123500.0
2013-07-08 15:20:00,92.26,92.3,92.19,92.2,114600.0,56.151,56.1754,56.1084,56.1145,114600.0
2013-07-08 15:25:00,92.2,92.29,92.2,92.2,130400.0,56.1145,56.1693,56.1145,56.1145,130400.0
2013-07-08 15:30:00,92.21,92.26,92.16,92.25,147400.0,56.1206,56.151,56.0902,56.145,147400.0
2013-07-08 15:35:00,92.26,92.34,92.19,92.19,175000.0,56.151,56.1997,56.1084,56.1084,175000.0
2013-07-08 15:40:00,92.2,92.28,92.19,92.26,201500.0,56.1145,56.1632,56.1084,56.151,201500.0
2013-07-08 15:45:00,92.26,92.29,92.2,92.27,245700.0,56.151,56.1693,56.1145,56.1571,245700.0
2013-07-08 15:50:00,92.26,92.27,92.09,92.13,269500.0,56.151,56.1571,56.0476,56.0719,269500.0
2013-07-08 15:55:00,92.14,92.37,92.05,92.24,724500.0,56.078,56.218,56.0232,56.1389,724500.0
2013-07-09 09:30:00,92.64,92.88,92.59,92.77,300800.0,56.3823,56.5284,56.3519,56.4614,300800.0
2013-07-09 09:35:00,92.76,92.83,92.71,92.78,147100.0,56.4553,56.498,56.4249,56.4675,147100.0
2013-07-09 09:40:00,92.78,92.8,92.57,92.63,248900.0,56.4675,56.4797,56.3397,56.3762,248900.0
2013-07-09 09:45:00,92.62,92.77,92.57,92.77,142100.0,56.3701,56.4614,56.3397,56.4614,142100.0
2013-07-09 09:50:00,92.77,92.9,92.76,92.9,150800.0,56.4614,56.5406,56.4553,56.5406,150800.0
2013-07-09 09:55:00,92.9,92.9,92.83,92.88,142200.0,56.5406,56.5406,56.498,56.5284,142200.0
2013-07-09 10:00:00,92.89,92.91,92.79,92.81,160200.0,56.5345,56.5466,56.4736,56.4858,160200.0
2013-07-09 10:05:00,92.8,92.81,92.52,92.56,197200.0,56.4797,56.4858,56.3093,56.3336,197200.0
2013-07-09 10:10:00,92.56,92.61,92.54,92.59,139900.0,56.3336,56.3641,56.3215,56.3519,139900.0
2013-07-09 10:15:00,92.6,92.65,92.51,92.6,99200.0,56.358,56.3884,56.3032,56.358,99200.0
2013-07-09 10:20:00,92.59,92.6,92.53,92.54,83000.0,56.3519,56.358,56.3154,56.3215,83000.0
2013-07-09 10:25:00,92.54,92.54,92.3,92.32,159300.0,56.3215,56.3215,56.1754,56.1876,159300.0
2013-07-09 10:30:00,92.31,92.44,92.29,92.39,189100.0,56.1815,56.2606,56.1693,56.2302,189100.0
2013-07-09 10:35:00,92.4,92.46,92.37,92.4,175100.0,56.2362,56.2728,56.218,56.2362,175100.0
2013-07-09 10:40:00,92.4,92.43,92.38,92.4,162700.0,56.2362,56.2545,56.2241,56.2362,162700.0
2013-07-09 10:45:00,92.4,92.41,92.35,92.38,104200.0,56.2362,56.2423,56.2058,56.2241,104200.0
2013-07-09 10:50:00,92.37,92.41,92.27,92.4,147400.0,56.218,56.2423,56.1571,56.2362,147400.0
2013-07-09 10:55:00,92.4,92.41,92.33,92.35,84000.0,56.2362,56.2423,56.1936,56.2058,84000.0
2013-07-09 11:00:00,92.34,92.37,92.3,92.31,111400.0,56.1997,56.218,56.1754,56.1815,111400.0
2013-07-09 11:05:00,92.31,92.35,92.25,92.3,142100.0,56.1815,56.2058,56.145,56.1754,142100.0
2013-07-09 11:10:00,92.31,92.49,92.3,92.49,201200.0,56.1815,56.291,56.1754,56.291,201200.0
2013-07-09 11:15:00,92.48,92.52,92.45,92.5,127900.0,56.2849,56.3093,56.2667,56.2971,127900.0
2013-07-09 11:20:00,92.5,92.56,92.48,92.55,84600.0,56.2971,56.3336,56.2849,56.3275,84600.0
2013-07-09 11:25:00,92.54,92.59,92.54,92.59,99300.0,56.3215,56.3519,56.3215,56.3519,99300.0
2013-07-09 11:30:00,92.58,92.67,92.56,92.58,99300.0,56.3458,56.4006,56.3336,56.3458,99300.0
2013-07-09 11:35:00,92.57,92.61,92.55,92.6,63300.0,56.3397,56.3641,56.3275,56.358,63300.0
2013-07-09 11:40:00,92.6,92.74,92.59,92.73,70400.0,56.358,56.4432,56.3519,56.4371,70400.0
2013-07-09 11:45:00,92.73,92.75,92.69,92.69,76600.0,56.4371,56.4493,56.4127,56.4127,76600.0
2013-07-09 11:50:00,92.7,92.71,92.6,92.67,86400.0,56.4188,56.4249,56.358,56.4006,86400.0
2013-07-09 11:55:00,92.67,92.68,92.63,92.67,58900.0,56.4006,56.4067,56.3762,56.4006,58900.0
2013-07-09 12:00:00,92.67,92.74,92.66,92.74,44700.0,56.4006,56.4432,56.3945,56.4432,44700.0
2013-07-09 12:05:00,92.74,92.75,92.71,92.71,84700.0,56.4432,56.4493,56.4249,56.4249,84700.0
2013-07-09 12:10:00,92.73,92.76,92.72,92.76,116400.0,56.4371,56.4553,56.431,56.4553,116400.0
2013-07-09 12:15:00,92.76,92.83,92.75,92.82,93800.0,56.4553,56.498,56.4493,56.4919,93800.0
2013-07-09 12:20:00,92.82,92.84,92.73,92.73,65900.0,56.4919,56.504,56.4371,56.4371,65900.0
2013-07-09 12:25:00,92.74,92.8,92.73,92.79,61900.0,56.4432,56.4797,56.4371,56.4736,61900.0
2013-07-09 12:30:00,92.8,92.9,92.79,92.88,112400.0,56.4797,56.5406,56.4736,56.5284,112400.0
2013-07-09 12:35:00,92.88,92.92,92.82,92.84,141400.0,56.5284,56.5527,56.4919,56.504,141400.0
2013-07-09 12:40:00,92.84,92.89,92.84,92.84,81200.0,56.504,56.5345,56.504,56.504,81200.0
2013-07-09 12:45:00,92.85,92.86,92.8,92.84,110400.0,56.5101,56.5162,56.4797,56.504,110400.0
2013-07-09 12:50:00,92.84,92.91,92.83,92.9,83100.0,56.504,56.5466,56.498,56.5406,83100.0
2013-07-09 12:55:00,92.9,92.94,92.88,92.9,54300.0,56.5406,56.5649,56.5284,56.5406,54300.0
2013-07-09 13:00:00,92.9,92.94,92.89,92.94,55700.0,56.5406,56.5649,56.5345,56.5649,55700.0
2013-07-09 13:05:00,92.94,92.95,92.89,92.89,65700.0,56.5649,56.571,56.5345,56.5345,65700.0
2013-07-09 13:10:00,92.9,92.9,92.86,92.9,69100.0,56.5406,56.5406,56.5162,56.5406,69100.0
2013-07-09 13:15:00,92.89,92.92,92.87,92.9,78000.0,56.5345,56.5527,56.5223,56.5406,78000.0
2013-07-09 13:20:00,92.89,92.92,92.88,92.9,56500.0,56.5345,56.5527,56.5284,56.5406,56500.0
2013-07-09 13:25:00,92.89,92.9,92.82,92.82,96600.0,56.5345,56.5406,56.4919,56.4919,96600.0
2013-07-09 13:30:00,92.82,92.87,92.77,92.84,155300.0,56.4919,56.5223,56.4614,56.504,155300.0
2013-07-09 13:35:00,92.84,92.9,92.84,92.88,96500.0,56.504,56.5406,56.504,56.5284,96500.0
2013-07-09 13:40:00,92.88,92.89,92.81,92.88,165700.0,56.5284,56.5345,56.4858,56.5284,165700.0
2013-07-09 13:45:00,92.88,92.99,92.87,92.94,205900.0,56.5284,56.5953,56.5223,56.5649,205900.0
2013-07-09 13:50:00,92.94,93.09,92.94,92.97,434800.0,56.5649,56.6562,56.5649,56.5832,434800.0
2013-07-09 13:55:00,92.96,92.99,92.94,92.96,58600.0,56.5771,56.5953,56.5649,56.5771,58600.0
2013-07-09 14:00:00,92.96,92.97,92.88,92.88,64000.0,56.5771,56.5832,56.5284,56.5284,64000.0
2013-07-09 14:05:00,92.88,93.02,92.88,93.01,73900.0,56.5284,56.6136,56.5284,56.6075,73900.0
2013-07-09 14:10:00,93.02,93.09,93.01,93.06,117300.0,56.6136,56.6562,56.6075,56.6379,117300.0
2013-07-09 14:15:00,93.06,93.06,93.0,93.04,98000.0,56.6379,56.6379,56.6014,56.6258,98000.0
2013-07-09 14:20:00,93.05,93.05,93.0,93.03,128700.0,56.6318,56.6318,56.6014,56.6197,128700.0
2013-07-09 14:25:00,93.03,93.03,92.98,93.01,152900.0,56.6197,56.6197,56.5892,56.6075,152900.0
2013-07-09 14:30:00,93.02,93.02,92.96,92.97,58600.0,56.6136,56.6136,56.5771,56.5832,58600.0
2013-07-09 14:35:00,92.98,92.99,92.96,92.97,127400.0,56.5892,56.5953,56.5771,56.5832,127400.0
2013-07-09 14:40:00,92.98,92.98,92.95,92.96,138200.0,56.5892,56.5892,56.571,56.5771,138200.0
2013-07-09 14:45:00,92.97,92.98,92.95,92.95,79800.0,56.5832,56.5892,56.571,56.571,79800.0
2013-07-09 14:50:00,92.95,92.95,92.86,92.89,137400.0,56.571,56.571,56.5162,56.5345,137400.0
2013-07-09 14:55:00,92.88,92.9,92.88,92.89,47800.0,56.5284,56.5406,56.5284,56.5345,47800.0
2013-07-09 15:00:00,92.9,92.96,92.9,92.94,103100.0,56.5406,56.5771,56.5406,56.5649,103100.0
2013-07-09 15:05:00,92.94,93.02,92.91,93.01,186600.0,56.5649,56.6136,56.5466,56.6075,186600.0
2013-07-09 15:10:00,93.0,93.07,93.0,93.07,117200.0,56.6014,56.644,56.6014,56.644,117200.0
2013-07-09 15:15:00,93.06,93.08,93.04,93.06,159900.0,56.6379,56.6501,56.6258,56.6379,159900.0
2013-07-09 15:20:00,93.06,93.12,93.04,93.12,172500.0,56.6379,56.6745,56.6258,56.6745,172500.0
2013-07-09 15:25:00,93.12,93.18,93.1,93.12,292000.0,56.6745,56.711,56.6623,56.6745,292000.0
2013-07-09 15:30:00,93.12,93.16,93.08,93.16,165200.0,56.6745,56.6988,56.6501,56.6988,165200.0
2013-07-09 15:35:00,93.16,93.18,93.11,93.11,158600.0,56.6988,56.711,56.6684,56.6684,158600.0
2013-07-09 15:40:00,93.11,93.12,93.05,93.06,151500.0,56.6684,56.6745,56.6318,56.6379,151500.0
2013-07-09 15:45:00,93.07,93.08,92.97,93.03,356500.0,56.644,56.6501,56.5832,56.6197,356500.0
2013-07-09 15:50:00,93.02,93.07,92.95,93.04,347100.0,56.6136,56.644,56.571,56.6258,347100.0
2013-07-09 15:55:00,93.05,93.44,93.04,93.3,1054100.0,56.6318,56.8692,56.6258,56.784,1054100.0
2013-07-10 09:30:00,93.19,93.39,93.07,93.2,309300.0,56.7171,56.8388,56.644,56.7231,309300.0
2013-07-10 09:35:00,93.21,93.21,92.98,93.04,148500.0,56.7292,56.7292,56.5892,56.6258,148500.0
2013-07-10 09:40:00,93.02,93.04,92.82,92.85,144400.0,56.6136,56.6258,56.4919,56.5101,144400.0
2013-07-10 09:45:00,92.85,92.9,92.75,92.79,129100.0,56.5101,56.5406,56.4493,56.4736,129100.0
2013-07-10 09:50:00,92.79,92.91,92.77,92.86,126200.0,56.4736,56.5466,56.4614,56.5162,126200.0
2013-07-10 09:55:00,92.86,92.9,92.7,92.71,100700.0,56.5162,56.5406,56.4188,56.4249,100700.0
2013-07-10 10:00:00,92.72,92.84,92.7,92.79,186800.0,56.431,56.504,56.4188,56.4736,186800.0
2013-07-10 10:05:00,92.79,92.89,92.78,92.85,127000.0,56.4736,56.5345,56.4675,56.5101,127000.0
2013-07-10 10:10:00,92.85,92.88,92.76,92.78,96000.0,56.5101,56.5284,56.4553,56.4675,96000.0
2013-07-10 10:15:00,92.77,92.81,92.72,92.78,71400.0,56.4614,56.4858,56.431,56.4675,71400.0
2013-07-10 10:20:00,92.79,92.82,92.78,92.81,100100.0,56.4736,56.4919,56.4675,56.4858,100100.0
2013-07-10 10:25:00,92.82,92.83,92.77,92.78,111600.0,56.4919,56.498,56.4614,56.4675,111600.0
2013-07-10 10:30:00,92.79,92.87,92.71,92.72,151200.0,56.4736,56.5223,56.4249,56.431,151200.0
2013-07-10 10:35:00,92.72,92.78,92.68,92.69,135900.0,56.431,56.4675,56.4067,56.4127,135900.0
2013-07-10 10:40:00,92.7,92.72,92.6,92.66,101800.0,56.4188,56.431,56.358,56.3945,101800.0
2013-07-10 10:45:00,92.65,92.7,92.59,92.64,129100.0,56.3884,56.4188,56.3519,56.3823,129100.0
2013-07-10 10:50:00,92.65,92.69,92.62,92.62,101100.0,56.3884,56.4127,56.3701,56.3701,101100.0
2013-07-10 10:55:00,92.61,92.64,92.56,92.6,151900.0,56.3641,56.3823,56.3336,56.358,151900.0
2013-07-10 11:00:00,92.6,92.68,92.57,92.66,87500.0,56.358,56.4067,56.3397,56.3945,87500.0
2013-07-10 11:05:00,92.66,92.69,92.61,92.64,63600.0,56.3945,56.4127,56.3641,56.3823,63600.0
2013-07-10 11:10:00,92.64,92.66,92.6,92.64,69200.0,56.3823,56.3945,56.358,56.3823,69200.0
2013-07-10 11:15:00,92.64,92.66,92.59,92.65,55900.0,56.3823,56.3945,56.3519,56.3884,55900.0
2013-07-10 11:20:00,92.65,92.7,92.64,92.68,32000.0,56.3884,56.4188,56.3823,56.4067,32000.0
2013-07-10 11:25:00,92.68,92.7,92.65,92.68,86400.0,56.4067,56.4188,56.3884,56.4067,86400.0
2013-07-10 11:30:00,92.68,92.72,92.67,92.72,90900.0,56.4067,56.431,56.4006,56.431,90900.0
2013-07-10 11:35:00,92.72,92.75,92.7,92.72,80400.0,56.431,56.4493,56.4188,56.431,80400.0
2013-07-10 11:40:00,92.73,92.77,92.57,92.58,193800.0,56.4371,56.4614,56.3397,56.3458,193800.0
2013-07-10 11:45:00,92.59,92.59,92.43,92.5,192200.0,56.3519,56.3519,56.2545,56.2971,192200.0
2013-07-10 11:50:00,92.5,92.56,92.49,92.51,54200.0,56.2971,56.3336,56.291,56.3032,54200.0
2013-07-10 11:55:00,92.52,92.53,92.45,92.45,45000.0,56.3093,56.3154,56.2667,56.2667,45000.0
2013-07-10 12:00:00,92.45,92.46,92.39,92.42,79700.0,56.2667,56.2728,56.2302,56.2484,79700.0
2013-07-10 12:05:00,92.43,92.49,92.43,92.44,46400.0,56.2545,56.291,56.2545,56.2606,46400.0
2013-07-10 12:10:00,92.44,92.46,92.42,92.45,88500.0,56.2606,56.2728,56.2484,56.2667,88500.0
2013-07-10 12:15:00,92.43,92.43,92.38,92.4,56100.0,56.2545,56.2545,56.2241,56.2362,56100.0
2013-07-10 12:20:00,92.4,92.43,92.38,92.43,51800.0,56.2362,56.2545,56.2241,56.2545,51800.0
2013-07-10 12:25:00,92.43,92.46,92.42,92.44,48600.0,56.2545,56.2728,56.2484,56.2606,48600.0
2013-07-10 12:30:00,92.43,92.48,92.43,92.47,58500.0,56.2545,56.2849,56.2545,56.2788,58500.0
2013-07-10 12:35:00,92.47,92.52,92.46,92.51,72800.0,56.2788,56.3093,56.2728,56.3032,72800.0
2013-07-10 12:40:00,92.52,92.52,92.47,92.5,91600.0,56.3093,56.3093,56.2788,56.2971,91600.0
2013-07-10 12:45:00,92.5,92.58,92.5,92.55,82600.0,56.2971,56.3458,56.2971,56.3275,82600.0
2013-07-10 12:50:00,92.56,92.56,92.5,92.5,43200.0,56.3336,56.3336,56.2971,56.2971,43200.0
2013-07-10 12:55:00,92.5,92.5,92.43,92.44,73500.0,56.2971,56.2971,56.2545,56.2606,73500.0
2013-07-10 13:00:00,92.45,92.5,92.44,92.48,67500.0,56.2667,56.2971,56.2606,56.2849,67500.0
2013-07-10 13:05:00,92.47,92.48,92.39,92.44,82500.0,56.2788,56.2849,56.2302,56.2606,82500.0
2013-07-10 13:10:00,92.43,92.44,92.4,92.43,43300.0,56.2545,56.2606,56.2362,56.2545,43300.0
2013-07-10 13:15:00,92.43,92.58,92.42,92.57,99900.0,56.2545,56.3458,56.2484,56.3397,99900.0
2013-07-10 13:20:00,92.56,92.58,92.5,92.52,141300.0,56.3336,56.3458,56.2971,56.3093,141300.0
2013-07-10 13:25:00,92.53,92.59,92.53,92.59,89000.0,56.3154,56.3519,56.3154,56.3519,89000.0
2013-07-10 13:30:00,92.59,92.62,92.56,92.62,43500.0,56.3519,56.3701,56.3336,56.3701,43500.0
2013-07-10 13:35:00,92.62,92.66,92.62,92.65,58400.0,56.3701,56.3945,56.3701,56.3884,58400.0
2013-07-10 13:40:00,92.65,92.68,92.63,92.65,63700.0,56.3884,56.4067,56.3762,56.3884,63700.0
2013-07-10 13:45:00,92.64,92.71,92.64,92.71,126800.0,56.3823,56.4249,56.3823,56.4249,126800.0
2013-07-10 13:50:00,92.7,92.72,92.65,92.65,74300.0,56.4188,56.431,56.3884,56.3884,74300.0
2013-07-10 13:55:00,92.64,92.65,92.53,92.55,66800.0,56.3823,56.3884,56.3154,56.3275,66800.0
2013-07-10 14:00:00,92.54,93.07,92.51,92.93,515600.0,56.3215,56.644,56.3032,56.5588,515600.0
2013-07-10 14:05:00,92.95,92.99,92.82,92.9,330400.0,56.571,56.5953,56.4919,56.5406,330400.0
2013-07-10 14:10:00,92.91,93.06,92.87,93.02,204900.0,56.5466,56.6379,56.5223,56.6136,204900.0
2013-07-10 14:15:00,93.03,93.25,93.03,93.21,242800.0,56.6197,56.7536,56.6197,56.7292,242800.0
2013-07-10 14:20:00,93.21,93.25,93.13,93.13,277100.0,56.7292,56.7536,56.6805,56.6805,277100.0
2013-07-10 14:25:00,93.14,93.19,93.01,93.02,172300.0,56.6866,56.7171,56.6075,56.6136,172300.0
2013-07-10 14:30:00,93.02,93.09,92.99,92.99,128100.0,56.6136,56.6562,56.5953,56.5953,128100.0
2013-07-10 14:35:00,92.99,93.02,92.84,92.91,268700.0,56.5953,56.6136,56.504,56.5466,268700.0
2013-07-10 14:40:00,92.92,92.97,92.89,92.93,141200.0,56.5527,56.5832,56.5345,56.5588,141200.0
2013-07-10 14:45:00,92.94,92.95,92.54,92.58,220700.0,56.5649,56.571,56.3215,56.3458,220700.0
2013-07-10 14:50:00,92.58,92.76,92.57,92.71,207500.0,56.3458,56.4553,56.3397,56.4249,207500.0
2013-07-10 14:55:00,92.71,92.72,92.59,92.69,159900.0,56.4249,56.431,56.3519,56.4127,159900.0
2013-07-10 15:00:00,92.7,92.78,92.65,92.72,143400.0,56.4188,56.4675,56.3884,56.431,143400.0
2013-07-10 15:05:00,92.72,92.72,92.63,92.7,198000.0,56.431,56.431,56.3762,56.4188,198000.0
2013-07-10 15:10:00,92.7,92.86,92.66,92.73,219800.0,56.4188,56.5162,56.3945,56.4371,219800.0
2013-07-10 15:15:00,92.73,92.74,92.69,92.73,117500.0,56.4371,56.4432,56.4127,56.4371,117500.0
2013-07-10 15:20:00,92.73,92.8,92.72,92.77,141300.0,56.4371,56.4797,56.431,56.4614,141300.0
2013-07-10 15:25:00,92.77,92.92,92.77,92.81,202800.0,56.4614,56.5527,56.4614,56.4858,202800.0
2013-07-10 15:30:00,92.8,92.84,92.7,92.76,199300.0,56.4797,56.504,56.4188,56.4553,199300.0
2013-07-10 15:35:00,92.76,92.81,92.68,92.78,217300.0,56.4553,56.4858,56.4067,56.4675,217300.0
2013-07-10 15:40:00,92.78,92.88,92.77,92.84,230700.0,56.4675,56.5284,56.4614,56.504,230700.0
2013-07-10 15:45:00,92.85,92.9,92.83,92.9,322700.0,56.5101,56.5406,56.498,56.5406,322700.0
2013-07-10 15:50:00,92.89,92.94,92.83,92.89,420300.0,56.5345,56.5649,56.498,56.5345,420300.0
2013-07-10 15:55:00,92.89,92.95,92.8,92.83,506200.0,56.5345,56.571,56.4797,56.498,506200.0
2013-07-11 09:30:00,93.78,93.81,93.61,93.68,704300.0,57.0761,57.0944,56.9727,57.0153,704300.0
2013-07-11 09:35:00,93.69,93.71,93.5,93.54,194500.0,57.0214,57.0335,56.9057,56.9301,194500.0
2013-07-11 09:40:00,93.53,93.64,93.44,93.59,197200.0,56.924,56.9909,56.8692,56.9605,197200.0
2013-07-11 09:45:00,93.58,93.6,93.48,93.54,186000.0,56.9544,56.9666,56.8936,56.9301,186000.0
2013-07-11 09:50:00,93.55,93.56,93.42,93.48,211900.0,56.9362,56.9422,56.857,56.8936,211900.0
2013-07-11 09:55:00,93.48,93.54,93.47,93.51,130700.0,56.8936,56.9301,56.8875,56.9118,130700.0
2013-07-11 10:00:00,93.52,93.58,93.48,93.5,255200.0,56.9179,56.9544,56.8936,56.9057,255200.0
2013-07-11 10:05:00,93.5,93.51,93.34,93.38,276000.0,56.9057,56.9118,56.8083,56.8327,276000.0
2013-07-11 10:10:00,93.38,93.5,93.37,93.41,142700.0,56.8327,56.9057,56.8266,56.8509,142700.0
2013-07-11 10:15:00,93.42,93.43,93.37,93.39,100700.0,56.857,56.8631,56.8266,56.8388,100700.0
2013-07-11 10:20:00,93.4,93.44,93.38,93.42,181800.0,56.8449,56.8692,56.8327,56.857,181800.0
2013-07-11 10:25:00,93.43,93.49,93.37,93.49,148700.0,56.8631,56.8996,56.8266,56.8996,148700.0
2013-07-11 10:30:00,93.48,93.5,93.36,93.37,105600.0,56.8936,56.9057,56.8205,56.8266,105600.0
2013-07-11 10:35:00,93.38,93.38,93.32,93.34,145000.0,56.8327,56.8327,56.7962,56.8083,145000.0
2013-07-11 10:40:00,93.36,93.39,93.32,93.38,141800.0,56.8205,56.8388,56.7962,56.8327,141800.0
2013-07-11 10:45:00,93.38,93.42,93.34,93.42,105000.0,56.8327,56.857,56.8083,56.857,105000.0
2013-07-11 10:50:00,93.42,93.6,93.42,93.59,131300.0,56.857,56.9666,56.857,56.9605,131300.0
2013-07-11 10:55:00,93.58,93.59,93.43,93.5,84600.0,56.9544,56.9605,56.8631,56.9057,84600.0
2013-07-11 11:00:00,93.52,93.59,93.51,93.52,63200.0,56.9179,56.9605,56.9118,56.9179,63200.0
2013-07-11 11:05:00,93.53,93.59,93.52,93.57,63900.0,56.924,56.9605,56.9179,56.9483,63900.0
2013-07-11 11:10:00,93.57,93.63,93.56,93.58,81500.0,56.9483,56.9848,56.9422,56.9544,81500.0
2013-07-11 11:15:00,93.58,93.66,93.56,93.64,128100.0,56.9544,57.0031,56.9422,56.9909,128100.0
2013-07-11 11:20:00,93.65,93.65,93.59,93.63,68600.0,56.997,56.997,56.9605,56.9848,68600.0
2013-07-11 11:25:00,93.64,93.66,93.58,93.58,96900.0,56.9909,57.0031,56.9544,56.9544,96900.0
2013-07-11 11:30:00,93.59,93.6,93.43,93.43,94500.0,56.9605,56.9666,56.8631,56.8631,94500.0
2013-07-11 11:35:00,93.43,93.51,93.43,93.43,92700.0,56.8631,56.9118,56.8631,56.8631,92700.0
2013-07-11 11:40:00,93.43,93.5,93.43,93.48,57300.0,56.8631,56.9057,56.8631,56.8936,57300.0
2013-07-11 11:45:00,93.49,93.52,93.47,93.49,96200.0,56.8996,56.9179,56.8875,56.8996,96200.0
2013-07-11 11:50:00,93.5,93.52,93.47,93.47,79200.0,56.9057,56.9179,56.8875,56.8875,79200.0
2013-07-11 11:55:00,93.48,93.5,93.46,93.5,55600.0,56.8936,56.9057,56.8814,56.9057,55600.0
2013-07-11 12:00:00,93.49,93.5,93.35,93.37,89900.0,56.8996,56.9057,56.8144,56.8266,89900.0
2013-07-11 12:05:00,93.38,93.41,93.37,93.37,85500.0,56.8327,56.8509,56.8266,56.8266,85500.0
2013-07-11 12:10:00,93.37,93.37,93.32,93.32,71100.0,56.8266,56.8266,56.7962,56.7962,71100.0
2013-07-11 12:15:00,93.31,93.32,93.25,93.26,84300.0,56.7901,56.7962,56.7536,56.7597,84300.0
2013-07-11 12:20:00,93.25,93.29,93.22,93.26,138600.0,56.7536,56.7779,56.7353,56.7597,138600.0
2013-07-11 12:25:00,93.25,93.28,93.24,93.24,107800.0,56.7536,56.7718,56.7475,56.7475,107800.0
2013-07-11 12:30:00,93.24,93.26,93.21,93.23,92600.0,56.7475,56.7597,56.7292,56.7414,92600.0
2013-07-11 12:35:00,93.22,93.26,93.2,93.21,142800.0,56.7353,56.7597,56.7231,56.7292,142800.0
2013-07-11 12:40:00,93.21,93.26,93.2,93.24,105500.0,56.7292,56.7597,56.7231,56.7475,105500.0
2013-07-11 12:45:00,93.24,93.31,93.22,93.29,114000.0,56.7475,56.7901,56.7353,56.7779,114000.0
2013-07-11 12:50:00,93.28,93.34,93.27,93.3,122600.0,56.7718,56.8083,56.7657,56.784,122600.0
2013-07-11 12:55:00,93.3,93.31,93.26,93.28,87500.0,56.784,56.7901,56.7597,56.7718,87500.0
2013-07-11 13:00:00,93.28,93.31,93.25,93.3,81000.0,56.7718,56.7901,56.7536,56.784,81000.0
2013-07-11 13:05:00,93.31,93.31,93.27,93.27,63100.0,56.7901,56.7901,56.7657,56.7657,63100.0
2013-07-11 13:10:00,93.27,93.3,93.22,93.22,66500.0,56.7657,56.784,56.7353,56.7353,66500.0
2013-07-11 13:15:00,93.22,93.24,93.17,93.19,144200.0,56.7353,56.7475,56.7049,56.7171,144200.0
2013-07-11 13:20:00,93.19,93.2,93.1,93.11,171700.0,56.7171,56.7231,56.6623,56.6684,171700.0
2013-07-11 13:25:00,93.11,93.18,93.09,93.17,110000.0,56.6684,56.711,56.6562,56.7049,110000.0
2013-07-11 13:30:00,93.17,93.17,93.1,93.12,131100.0,56.7049,56.7049,56.6623,56.6745,131100.0
2013-07-11 13:35:00,93.11,93.14,93.1,93.13,87200.0,56.6684,56.6866,56.6623,56.6805,87200.0
2013-07-11 13:40:00,93.13,93.14,93.09,93.1,97300.0,56.6805,56.6866,56.6562,56.6623,97300.0
2013-07-11 13:45:00,93.09,93.13,93.06,93.07,152600.0,56.6562,56.6805,56.6379,56.644,152600.0
2013-07-11 13:50:00,93.07,93.08,93.04,93.08,111400.0,56.644,56.6501,56.6258,56.6501,111400.0
2013-07-11 13:55:00,93.08,93.12,93.07,93.1,90400.0,56.6501,56.6745,56.644,56.6623,90400.0
2013-07-11 14:00:00,93.11,93.14,93.1,93.11,103000.0,56.6684,56.6866,56.6623,56.6684,103000.0
2013-07-11 14:05:00,93.11,93.16,93.11,93.15,89500.0,56.6684,56.6988,56.6684,56.6927,89500.0
2013-07-11 14:10:00,93.16,93.16,93.13,93.13,128200.0,56.6988,56.6988,56.6805,56.6805,128200.0
2013-07-11 14:15:00,93.13,93.15,93.08,93.1,252300.0,56.6805,56.6927,56.6501,56.6623,252300.0
2013-07-11 14:20:00,93.1,93.13,93.08,93.12,185800.0,56.6623,56.6805,56.6501,56.6745,185800.0
2013-07-11 14:25:00,93.12,93.24,93.11,93.17,261600.0,56.6745,56.7475,56.6684,56.7049,261600.0
2013-07-11 14:30:00,93.17,93.33,93.17,93.31,291600.0,56.7049,56.8023,56.7049,56.7901,291600.0
2013-07-11 14:35:00,93.31,93.34,93.19,93.21,165800.0,56.7901,56.8083,56.7171,56.7292,165800.0
2013-07-11 14:40:00,93.21,93.22,93.17,93.2,96000.0,56.7292,56.7353,56.7049,56.7231,96000.0
2013-07-11 14:45:00,93.2,93.23,93.2,93.22,122600.0,56.7231,56.7414,56.7231,56.7353,122600.0
2013-07-11 14:50:00,93.22,93.25,93.21,93.21,160400.0,56.7353,56.7536,56.7292,56.7292,160400.0
2013-07-11 14:55:00,93.21,93.22,93.13,93.19,108500.0,56.7292,56.7353,56.6805,56.7171,108500.0
2013-07-11 15:00:00,93.18,93.29,93.18,93.29,151900.0,56.711,56.7779,56.711,56.7779,151900.0
2013-07-11 15:05:00,93.29,93.31,93.22,93.26,229300.0,56.7779,56.7901,56.7353,56.7597,229300.0
2013-07-11 15:10:00,93.26,93.33,93.25,93.33,139900.0,56.7597,56.8023,56.7536,56.8023,139900.0
2013-07-11 15:15:00,93.33,93.33,93.19,93.27,308400.0,56.8023,56.8023,56.7171,56.7657,308400.0
2013-07-11 15:20:00,93.26,93.38,93.26,93.37,245000.0,56.7597,56.8327,56.7597,56.8266,245000.0
2013-07-11 15:25:00,93.36,93.4,93.31,93.35,195900.0,56.8205,56.8449,56.7901,56.8144,195900.0
2013-07-11 15:30:00,93.36,93.36,93.23,93.28,325600.0,56.8205,56.8205,56.7414,56.7718,325600.0
2013-07-11 15:35:00,93.28,93.38,93.27,93.38,357600.0,56.7718,56.8327,56.7657,56.8327,357600.0
2013-07-11 15:40:00,93.38,93.54,93.38,93.53,442000.0,56.8327,56.9301,56.8327,56.924,442000.0
2013-07-11 15:45:00,93.53,93.59,93.49,93.55,489000.0,56.924,56.9605,56.8996,56.9362,489000.0
2013-07-11 15:50:00,93.56,93.56,93.4,93.43,562300.0,56.9422,56.9422,56.8449,56.8631,562300.0
2013-07-11 15:55:00,93.44,93.58,93.24,93.31,1099400.0,56.8692,56.9544,56.7475,56.7901,1099400.0
2013-07-12 09:30:00,93.25,93.3,93.18,93.3,227500.0,56.7536,56.784,56.711,56.784,227500.0
2013-07-12 09:35:00,93.3,93.37,93.26,93.26,116200.0,56.784,56.8266,56.7597,56.7597,116200.0
2013-07-12 09:40:00,93.25,93.3,92.94,93.0,251100.0,56.7536,56.784,56.5649,56.6014,251100.0
2013-07-12 09:45:00,93.0,93.13,92.95,93.03,218700.0,56.6014,56.6805,56.571,56.6197,218700.0
2013-07-12 09:50:00,93.02,93.18,93.01,93.14,90200.0,56.6136,56.711,56.6075,56.6866,90200.0
2013-07-12 09:55:00,93.13,93.15,93.01,93.12,117100.0,56.6805,56.6927,56.6075,56.6745,117100.0
2013-07-12 10:00:00,93.13,93.14,93.01,93.03,117900.0,56.6805,56.6866,56.6075,56.6197,117900.0
2013-07-12 10:05:00,93.03,93.06,92.98,92.99,121900.0,56.6197,56.6379,56.5892,56.5953,121900.0
2013-07-12 10:10:00,92.99,93.13,92.98,93.11,108300.0,56.5953,56.6805,56.5892,56.6684,108300.0
2013-07-12 10:15:00,93.11,93.3,93.11,93.27,113600.0,56.6684,56.784,56.6684,56.7657,113600.0
2013-07-12 10:20:00,93.27,93.29,93.18,93.23,87100.0,56.7657,56.7779,56.711,56.7414,87100.0
2013-07-12 10:25:00,93.24,93.32,93.15,93.18,95600.0,56.7475,56.7962,56.6927,56.711,95600.0
2013-07-12 10:30:00,93.19,93.24,93.14,93.2,63800.0,56.7171,56.7475,56.6866,56.7231,63800.0
2013-07-12 10:35:00,93.21,93.31,93.21,93.22,132700.0,56.7292,56.7901,56.7292,56.7353,132700.0
2013-07-12 10:40:00,93.23,93.26,93.12,93.16,167200.0,56.7414,56.7597,56.6745,56.6988,167200.0
2013-07-12 10:45:00,93.16,93.19,93.01,93.03,128000.0,56.6988,56.7171,56.6075,56.6197,128000.0
2013-07-12 10:50:00,93.03,93.04,92.89,92.9,184400.0,56.6197,56.6258,56.5345,56.5406,184400.0
2013-07-12 10:55:00,92.9,92.94,92.88,92.9,83700.0,56.5406,56.5649,56.5284,56.5406,83700.0
2013-07-12 11:00:00,92.92,93.04,92.92,92.98,108200.0,56.5527,56.6258,56.5527,56.5892,108200.0
2013-07-12 11:05:00,92.99,93.01,92.95,92.99,53700.0,56.5953,56.6075,56.571,56.5953,53700.0
2013-07-12 11:10:00,92.99,93.0,92.95,92.97,86200.0,56.5953,56.6014,56.571,56.5832,86200.0
2013-07-12 11:15:00,92.97,93.01,92.95,92.99,46200.0,56.5832,56.6075,56.571,56.5953,46200.0
2013-07-12 11:20:00,92.99,93.01,92.95,92.96,46700.0,56.5953,56.6075,56.571,56.5771,46700.0
2013-07-12 11:25:00,92.96,93.01,92.92,92.94,67100.0,56.5771,56.6075,56.5527,56.5649,67100.0
2013-07-12 11:30:00,92.94,92.98,92.88,92.9,111500.0,56.5649,56.5892,56.5284,56.5406,111500.0
2013-07-12 11:35:00,92.9,92.91,92.84,92.84,66200.0,56.5406,56.5466,56.504,56.504,66200.0
2013-07-12 11:40:00,92.84,92.85,92.78,92.78,90600.0,56.504,56.5101,56.4675,56.4675,90600.0
2013-07-12 11:45:00,92.78,92.8,92.74,92.78,94500.0,56.4675,56.4797,56.4432,56.4675,94500.0
2013-07-12 11:50:00,92.79,92.8,92.75,92.78,123900.0,56.4736,56.4797,56.4493,56.4675,123900.0
2013-07-12 11:55:00,92.78,92.79,92.73,92.78,77400.0,56.4675,56.4736,56.4371,56.4675,77400.0
2013-07-12 12:00:00,92.78,92.8,92.78,92.8,41800.0,56.4675,56.4797,56.4675,56.4797,41800.0
2013-07-12 12:05:00,92.79,92.84,92.79,92.82,115200.0,56.4736,56.504,56.4736,56.4919,115200.0
2013-07-12 12:10:00,92.81,92.84,92.78,92.84,68400.0,56.4858,56.504,56.4675,56.504,68400.0
2013-07-12 12:15:00,92.83,92.89,92.8,92.86,68000.0,56.498,56.5345,56.4797,56.5162,68000.0
2013-07-12 12:20:00,92.86,92.94,92.84,92.94,108300.0,56.5162,56.5649,56.504,56.5649,108300.0
2013-07-12 12:25:00,92.94,93.01,92.93,92.99,70800.0,56.5649,56.6075,56.5588,56.5953,70800.0
2013-07-12 12:30:00,92.99,93.01,92.97,93.0,59300.0,56.5953,56.6075,56.5832,56.6014,59300.0
2013-07-12 12:35:00,92.99,93.04,92.98,93.02,45400.0,56.5953,56.6258,56.5892,56.6136,45400.0
2013-07-12 12:40:00,93.03,93.18,93.02,93.14,242800.0,56.6197,56.711,56.6136,56.6866,242800.0
2013-07-12 12:45:00,93.13,93.14,93.1,93.14,100800.0,56.6805,56.6866,56.6623,56.6866,100800.0
2013-07-12 12:50:00,93.13,93.15,93.12,93.15,133800.0,56.6805,56.6927,56.6745,56.6927,133800.0
2013-07-12 12:55:00,93.15,93.21,93.15,93.16,90300.0,56.6927,56.7292,56.6927,56.6988,90300.0
2013-07-12 13:00:00,93.15,93.27,93.1,93.1,136800.0,56.6927,56.7657,56.6623,56.6623,136800.0
2013-07-12 13:05:00,93.1,93.11,92.97,92.97,88100.0,56.6623,56.6684,56.5832,56.5832,88100.0
2013-07-12 13:10:00,92.97,92.99,92.93,92.98,88200.0,56.5832,56.5953,56.5588,56.5892,88200.0
2013-07-12 13:15:00,92.99,93.07,92.98,93.06,53300.0,56.5953,56.644,56.5892,56.6379,53300.0
2013-07-12 13:20:00,93.06,93.08,93.04,93.08,55300.0,56.6379,56.6501,56.6258,56.6501,55300.0
2013-07-12 13:25:00,93.08,93.11,93.04,93.05,29300.0,56.6501,56.6684,56.6258,56.6318,29300.0
2013-07-12 13:30:00,93.05,93.08,93.05,93.06,41500.0,56.6318,56.6501,56.6318,56.6379,41500.0
2013-07-12 13:35:00,93.05,93.09,93.04,93.06,39600.0,56.6318,56.6562,56.6258,56.6379,39600.0
2013-07-12 13:40:00,93.06,93.08,93.03,93.03,59900.0,56.6379,56.6501,56.6197,56.6197,59900.0
2013-07-12 13:45:00,93.03,93.05,93.01,93.04,35200.0,56.6197,56.6318,56.6075,56.6258,35200.0
2013-07-12 13:50:00,93.04,93.04,92.96,92.98,93700.0,56.6258,56.6258,56.5771,56.5892,93700.0
2013-07-12 13:55:00,92.98,92.98,92.91,92.95,47300.0,56.5892,56.5892,56.5466,56.571,47300.0
2013-07-12 14:00:00,92.95,93.03,92.95,93.02,70800.0,56.571,56.6197,56.571,56.6136,70800.0
2013-07-12 14:05:00,93.02,93.02,92.85,92.89,91300.0,56.6136,56.6136,56.5101,56.5345,91300.0
2013-07-12 14:10:00,92.88,92.88,92.82,92.86,89600.0,56.5284,56.5284,56.4919,56.5162,89600.0
2013-07-12 14:15:00,92.86,92.91,92.86,92.87,81600.0,56.5162,56.5466,56.5162,56.5223,81600.0
2013-07-12 14:20:00,92.86,92.86,92.81,92.82,95200.0,56.5162,56.5162,56.4858,56.4919,95200.0
2013-07-12 14:25:00,92.83,92.84,92.81,92.82,90600.0,56.498,56.504,56.4858,56.4919,90600.0
2013-07-12 14:30:00,92.83,92.84,92.78,92.79,89000.0,56.498,56.504,56.4675,56.4736,89000.0
2013-07-12 14:35:00,92.79,92.86,92.77,92.86,76600.0,56.4736,56.5162,56.4614,56.5162,76600.0
2013-07-12 14:40:00,92.86,92.92,92.86,92.9,70600.0,56.5162,56.5527,56.5162,56.5406,70600.0
2013-07-12 14:45:00,92.9,92.96,92.89,92.95,61400.0,56.5406,56.5771,56.5345,56.571,61400.0
2013-07-12 14:50:00,92.95,93.01,92.94,93.0,114900.0,56.571,56.6075,56.5649,56.6014,114900.0
2013-07-12 14:55:00,93.0,93.07,92.99,93.07,107500.0,56.6014,56.644,56.5953,56.644,107500.0
2013-07-12 15:00:00,93.07,93.07,92.97,92.97,60600.0,56.644,56.644,56.5832,56.5832,60600.0
2013-07-12 15:05:00,92.97,92.98,92.91,92.98,85800.0,56.5832,56.5892,56.5466,56.5892,85800.0
2013-07-12 15:10:00,92.97,93.05,92.97,93.05,92400.0,56.5832,56.6318,56.5832,56.6318,92400.0
2013-07-12 15:15:00,93.06,93.08,93.03,93.05,104100.0,56.6379,56.6501,56.6197,56.6318,104100.0
2013-07-12 15:20:00,93.06,93.08,93.03,93.07,112200.0,56.6379,56.6501,56.6197,56.644,112200.0
2013-07-12 15:25:00,93.07,93.09,93.02,93.04,105900.0,56.644,56.6562,56.6136,56.6258,105900.0
2013-07-12 15:30:00,93.04,93.1,93.04,93.07,124200.0,56.6258,56.6623,56.6258,56.644,124200.0
2013-07-12 15:35:00,93.07,93.12,93.03,93.09,195500.0,56.644,56.6745,56.6197,56.6562,195500.0
2013-07-12 15:40:00,93.08,93.16,93.08,93.13,142300.0,56.6501,56.6988,56.6501,56.6805,142300.0
2013-07-12 15:45:00,93.13,93.24,93.13,93.24,319800.0,56.6805,56.7475,56.6805,56.7475,319800.0
2013-07-12 15:50:00,93.23,93.29,93.2,93.27,315900.0,56.7414,56.7779,56.7231,56.7657,315900.0
2013-07-12 15:55:00,93.26,93.45,93.21,93.3,871400.0,56.7597,56.8753,56.7292,56.784,871400.0
2013-07-15 09:30:00,93.21,93.3,93.19,93.29,272500.0,56.7292,56.784,56.7171,56.7779,272500.0
2013-07-15 09:35:00,93.26,93.29,93.11,93.19,118800.0,56.7597,56.7779,56.6684,56.7171,118800.0
2013-07-15 09:40:00,93.19,93.2,93.12,93.13,105300.0,56.7171,56.7231,56.6745,56.6805,105300.0
2013-07-15 09:45:00,93.13,93.19,93.09,93.14,102200.0,56.6805,56.7171,56.6562,56.6866,102200.0
2013-07-15 09:50:00,93.14,93.2,93.13,93.17,118200.0,56.6866,56.7231,56.6805,56.7049,118200.0
2013-07-15 09:55:00,93.17,93.17,93.12,93.16,122000.0,56.7049,56.7049,56.6745,56.6988,122000.0
2013-07-15 10:00:00,93.16,93.18,93.11,93.15,117800.0,56.6988,56.711,56.6684,56.6927,117800.0
2013-07-15 10:05:00,93.15,93.2,93.12,93.17,133900.0,56.6927,56.7231,56.6745,56.7049,133900.0
2013-07-15 10:10:00,93.16,93.29,93.15,93.27,104700.0,56.6988,56.7779,56.6927,56.7657,104700.0
2013-07-15 10:15:00,93.27,93.33,93.25,93.33,119300.0,56.7657,56.8023,56.7536,56.8023,119300.0
2013-07-15 10:20:00,93.32,93.36,93.28,93.35,76000.0,56.7962,56.8205,56.7718,56.8144,76000.0
2013-07-15 10:25:00,93.34,93.35,93.31,93.33,65900.0,56.8083,56.8144,56.7901,56.8023,65900.0
2013-07-15 10:30:00,93.33,93.34,93.26,93.32,74100.0,56.8023,56.8083,56.7597,56.7962,74100.0
2013-07-15 10:35:00,93.32,93.34,93.3,93.33,71400.0,56.7962,56.8083,56.784,56.8023,71400.0
2013-07-15 10:40:00,93.33,93.34,93.25,93.28,77700.0,56.8023,56.8083,56.7536,56.7718,77700.0
2013-07-15 10:45:00,93.27,93.31,93.26,93.28,80900.0,56.7657,56.7901,56.7597,56.7718,80900.0
2013-07-15 10:50:00,93.28,93.32,93.25,93.31,56300.0,56.7718,56.7962,56.7536,56.7901,56300.0
2013-07-15 10:55:00,93.3,93.32,93.26,93.26,61000.0,56.784,56.7962,56.7597,56.7597,61000.0
2013-07-15 11:00:00,93.27,93.34,93.26,93.34,62300.0,56.7657,56.8083,56.7597,56.8083,62300.0
2013-07-15 11:05:00,93.33,93.34,93.19,93.26,147000.0,56.8023,56.8083,56.7171,56.7597,147000.0
2013-07-15 11:10:00,93.25,93.26,93.23,93.25,59200.0,56.7536,56.7597,56.7414,56.7536,59200.0
2013-07-15 11:15:00,93.25,93.29,93.24,93.29,104600.0,56.7536,56.7779,56.7475,56.7779,104600.0
2013-07-15 11:20:00,93.29,93.29,93.24,93.25,76700.0,56.7779,56.7779,56.7475,56.7536,76700.0
2013-07-15 11:25:00,93.25,93.34,93.24,93.32,81300.0,56.7536,56.8083,56.7475,56.7962,81300.0
2013-07-15 11:30:00,93.33,93.42,93.31,93.4,107200.0,56.8023,56.857,56.7901,56.8449,107200.0
2013-07-15 11:35:00,93.4,93.44,93.36,93.41,76000.0,56.8449,56.8692,56.8205,56.8509,76000.0
2013-07-15 11:40:00,93.4,93.43,93.38,93.41,64200.0,56.8449,56.8631,56.8327,56.8509,64200.0
2013-07-15 11:45:00,93.41,93.43,93.36,93.36,59700.0,56.8509,56.8631,56.8205,56.8205,59700.0
2013-07-15 11:50:00,93.36,93.44,93.36,93.43,57400.0,56.8205,56.8692,56.8205,56.8631,57400.0
2013-07-15 11:55:00,93.44,93.49,93.43,93.48,60100.0,56.8692,56.8996,56.8631,56.8936,60100.0
2013-07-15 12:00:00,93.48,93.5,93.45,93.49,45200.0,56.8936,56.9057,56.8753,56.8996,45200.0
2013-07-15 12:05:00,93.49,93.5,93.46,93.47,40700.0,56.8996,56.9057,56.8814,56.8875,40700.0
2013-07-15 12:10:00,93.48,93.5,93.45,93.47,49000.0,56.8936,56.9057,56.8753,56.8875,49000.0
2013-07-15 12:15:00,93.47,93.49,93.46,93.47,40200.0,56.8875,56.8996,56.8814,56.8875,40200.0
2013-07-15 12:20:00,93.45,93.47,93.43,93.45,58000.0,56.8753,56.8875,56.8631,56.8753,58000.0
2013-07-15 12:25:00,93.44,93.46,93.43,93.46,31300.0,56.8692,56.8814,56.8631,56.8814,31300.0
2013-07-15 12:30:00,93.47,93.48,93.44,93.47,39800.0,56.8875,56.8936,56.8692,56.8875,39800.0
2013-07-15 12:35:00,93.48,93.48,93.38,93.45,77600.0,56.8936,56.8936,56.8327,56.8753,77600.0
2013-07-15 12:40:00,93.45,93.47,93.44,93.47,36200.0,56.8753,56.8875,56.8692,56.8875,36200.0
2013-07-15 12:45:00,93.47,93.47,93.41,93.42,61100.0,56.8875,56.8875,56.8509,56.857,61100.0
2013-07-15 12:50:00,93.43,93.44,93.42,93.43,29500.0,56.8631,56.8692,56.857,56.8631,29500.0
2013-07-15 12:55:00,93.43,93.44,93.42,93.43,18000.0,56.8631,56.8692,56.857,56.8631,18000.0
2013-07-15 13:00:00,93.43,93.43,93.39,93.43,36900.0,56.8631,56.8631,56.8388,56.8631,36900.0
2013-07-15 13:05:00,93.43,93.45,93.41,93.42,36400.0,56.8631,56.8753,56.8509,56.857,36400.0
2013-07-15 13:10:00,93.42,93.43,93.41,93.43,32400.0,56.857,56.8631,56.8509,56.8631,32400.0
2013-07-15 13:15:00,93.42,93.49,93.41,93.47,61100.0,56.857,56.8996,56.8509,56.8875,61100.0
2013-07-15 13:20:00,93.48,93.49,93.45,93.46,27000.0,56.8936,56.8996,56.8753,56.8814,27000.0
2013-07-15 13:25:00,93.46,93.49,93.44,93.48,40300.0,56.8814,56.8996,56.8692,56.8936,40300.0
2013-07-15 13:30:00,93.49,93.49,93.45,93.45,38900.0,56.8996,56.8996,56.8753,56.8753,38900.0
2013-07-15 13:35:00,93.45,93.47,93.42,93.47,54400.0,56.8753,56.8875,56.857,56.8875,54400.0
2013-07-15 13:40:00,93.46,93.5,93.46,93.48,36100.0,56.8814,56.9057,56.8814,56.8936,36100.0
2013-07-15 13:45:00,93.49,93.5,93.46,93.48,71400.0,56.8996,56.9057,56.8814,56.8936,71400.0
2013-07-15 13:50:00,93.47,93.48,93.43,93.44,61500.0,56.8875,56.8936,56.8631,56.8692,61500.0
2013-07-15 13:55:00,93.43,93.45,93.43,93.43,27400.0,56.8631,56.8753,56.8631,56.8631,27400.0
2013-07-15 14:00:00,93.44,93.44,93.39,93.41,56500.0,56.8692,56.8692,56.8388,56.8509,56500.0
2013-07-15 14:05:00,93.42,93.43,93.38,93.4,39500.0,56.857,56.8631,56.8327,56.8449,39500.0
2013-07-15 14:10:00,93.4,93.47,93.39,93.45,110400.0,56.8449,56.8875,56.8388,56.8753,110400.0
2013-07-15 14:15:00,93.46,93.47,93.4,93.42,86200.0,56.8814,56.8875,56.8449,56.857,86200.0
2013-07-15 14:20:00,93.42,93.47,93.41,93.46,80200.0,56.857,56.8875,56.8509,56.8814,80200.0
2013-07-15 14:25:00,93.47,93.49,93.43,93.45,82300.0,56.8875,56.8996,56.8631,56.8753,82300.0
2013-07-15 14:30:00,93.44,93.44,93.38,93.4,61300.0,56.8692,56.8692,56.8327,56.8449,61300.0
2013-07-15 14:35:00,93.4,93.43,93.38,93.38,54000.0,56.8449,56.8631,56.8327,56.8327,54000.0
2013-07-15 14:40:00,93.38,93.43,93.36,93.42,93200.0,56.8327,56.8631,56.8205,56.857,93200.0
2013-07-15 14:45:00,93.43,93.5,93.42,93.42,87800.0,56.8631,56.9057,56.857,56.857,87800.0
2013-07-15 14:50:00,93.43,93.44,93.36,93.36,87700.0,56.8631,56.8692,56.8205,56.8205,87700.0
2013-07-15 14:55:00,93.36,93.38,93.33,93.35,85600.0,56.8205,56.8327,56.8023,56.8144,85600.0
2013-07-15 15:00:00,93.35,93.35,93.29,93.3,133600.0,56.8144,56.8144,56.7779,56.784,133600.0
2013-07-15 15:05:00,93.31,93.31,93.27,93.3,74900.0,56.7901,56.7901,56.7657,56.784,74900.0
2013-07-15 15:10:00,93.29,93.3,93.26,93.28,108500.0,56.7779,56.784,56.7597,56.7718,108500.0
2013-07-15 15:15:00,93.27,93.3,93.24,93.26,120500.0,56.7657,56.784,56.7475,56.7597,120500.0
2013-07-15 15:20:00,93.26,93.26,93.2,93.25,106800.0,56.7597,56.7597,56.7231,56.7536,106800.0
2013-07-15 15:25:00,93.25,93.26,93.19,93.21,76900.0,56.7536,56.7597,56.7171,56.7292,76900.0
2013-07-15 15:30:00,93.21,93.27,93.2,93.26,109800.0,56.7292,56.7657,56.7231,56.7597,109800.0
2013-07-15 15:35:00,93.27,93.28,93.22,93.23,108500.0,56.7657,56.7718,56.7353,56.7414,108500.0
2013-07-15 15:40:00,93.23,93.27,93.22,93.25,249100.0,56.7414,56.7657,56.7353,56.7536,249100.0
2013-07-15 15:45:00,93.24,93.32,93.21,93.26,306300.0,56.7475,56.7962,56.7292,56.7597,306300.0
2013-07-15 15:50:00,93.26,93.31,93.24,93.26,227400.0,56.7597,56.7901,56.7475,56.7597,227400.0
2013-07-15 15:55:00,93.26,93.28,93.22,93.25,270000.0,56.7597,56.7718,56.7353,56.7536,270000.0
2013-07-16 09:30:00,93.19,93.44,92.9,93.24,369800.0,56.7171,56.8692,56.5406,56.7475,369800.0
2013-07-16 09:35:00,93.24,93.47,93.23,93.31,147300.0,56.7475,56.8875,56.7414,56.7901,147300.0
2013-07-16 09:40:00,93.31,93.37,93.26,93.3,123300.0,56.7901,56.8266,56.7597,56.784,123300.0
2013-07-16 09:45:00,93.3,93.36,93.25,93.29,124400.0,56.784,56.8205,56.7536,56.7779,124400.0
2013-07-16 09:50:00,93.27,93.31,93.21,93.21,137000.0,56.7657,56.7901,56.7292,56.7292,137000.0
2013-07-16 09:55:00,93.22,93.23,93.18,93.19,112000.0,56.7353,56.7414,56.711,56.7171,112000.0
2013-07-16 10:00:00,93.19,93.3,93.19,93.27,177900.0,56.7171,56.784,56.7171,56.7657,177900.0
2013-07-16 10:05:00,93.28,93.35,93.27,93.34,88500.0,56.7718,56.8144,56.7657,56.8083,88500.0
2013-07-16 10:10:00,93.35,93.38,93.27,93.27,154000.0,56.8144,56.8327,56.7657,56.7657,154000.0
2013-07-16 10:15:00,93.29,93.33,93.15,93.18,196200.0,56.7779,56.8023,56.6927,56.711,196200.0
2013-07-16 10:20:00,93.17,93.17,92.96,93.0,189600.0,56.7049,56.7049,56.5771,56.6014,189600.0
2013-07-16 10:25:00,93.0,93.0,92.95,92.96,172200.0,56.6014,56.6014,56.571,56.5771,172200.0
2013-07-16 10:30:00,92.97,93.0,92.93,92.98,117300.0,56.5832,56.6014,56.5588,56.5892,117300.0
2013-07-16 10:35:00,92.98,93.07,92.95,93.02,104900.0,56.5892,56.644,56.571,56.6136,104900.0
2013-07-16 10:40:00,93.02,93.08,92.99,93.07,75800.0,56.6136,56.6501,56.5953,56.644,75800.0
2013-07-16 10:45:00,93.07,93.12,93.05,93.1,85300.0,56.644,56.6745,56.6318,56.6623,85300.0
2013-07-16 10:50:00,93.09,93.1,92.95,92.96,90900.0,56.6562,56.6623,56.571,56.5771,90900.0
2013-07-16 10:55:00,92.96,92.96,92.81,92.81,131800.0,56.5771,56.5771,56.4858,56.4858,131800.0
2013-07-16 11:00:00,92.82,92.98,92.81,92.96,250300.0,56.4919,56.5892,56.4858,56.5771,250300.0
2013-07-16 11:05:00,92.96,93.01,92.9,93.0,141700.0,56.5771,56.6075,56.5406,56.6014,141700.0
2013-07-16 11:10:00,93.0,93.09,93.0,93.06,103900.0,56.6014,56.6562,56.6014,56.6379,103900.0
2013-07-16 11:15:00,93.06,93.18,93.05,93.17,92500.0,56.6379,56.711,56.6318,56.7049,92500.0
2013-07-16 11:20:00,93.17,93.2,93.09,93.12,109500.0,56.7049,56.7231,56.6562,56.6745,109500.0
2013-07-16 11:25:00,93.12,93.15,93.11,93.11,104100.0,56.6745,56.6927,56.6684,56.6684,104100.0
2013-07-16 11:30:00,93.11,93.16,93.09,93.11,99300.0,56.6684,56.6988,56.6562,56.6684,99300.0
2013-07-16 11:35:00,93.1,93.14,93.06,93.08,147500.0,56.6623,56.6866,56.6379,56.6501,147500.0
2013-07-16 11:40:00,93.08,93.08,93.01,93.04,86000.0,56.6501,56.6501,56.6075,56.6258,86000.0
2013-07-16 11:45:00,93.04,93.06,92.92,92.93,144200.0,56.6258,56.6379,56.5527,56.5588,144200.0
2013-07-16 11:50:00,92.93,93.0,92.9,92.99,132600.0,56.5588,56.6014,56.5406,56.5953,132600.0
2013-07-16 11:55:00,92.99,93.05,92.99,93.04,43800.0,56.5953,56.6318,56.5953,56.6258,43800.0
2013-07-16 12:00:00,93.03,93.05,93.0,93.03,58600.0,56.6197,56.6318,56.6014,56.6197,58600.0
2013-07-16 12:05:00,93.03,93.13,93.02,93.07,103500.0,56.6197,56.6805,56.6136,56.644,103500.0
2013-07-16 12:10:00,93.06,93.07,93.03,93.05,31200.0,56.6379,56.644,56.6197,56.6318,31200.0
2013-07-16 12:15:00,93.04,93.06,93.01,93.05,89500.0,56.6258,56.6379,56.6075,56.6318,89500.0
2013-07-16 12:20:00,93.05,93.07,93.0,93.01,91300.0,56.6318,56.644,56.6014,56.6075,91300.0
2013-07-16 12:25:00,93.02,93.08,93.02,93.07,56700.0,56.6136,56.6501,56.6136,56.644,56700.0
2013-07-16 12:30:00,93.07,93.1,93.04,93.07,107400.0,56.644,56.6623,56.6258,56.644,107400.0
2013-07-16 12:35:00,93.07,93.07,93.03,93.05,67900.0,56.644,56.644,56.6197,56.6318,67900.0
2013-07-16 12:40:00,93.05,93.06,93.03,93.06,55200.0,56.6318,56.6379,56.6197,56.6379,55200.0
2013-07-16 12:45:00,93.05,93.06,93.01,93.03,35900.0,56.6318,56.6379,56.6075,56.6197,35900.0
2013-07-16 12:50:00,93.03,93.06,93.0,93.0,47800.0,56.6197,56.6379,56.6014,56.6014,47800.0
2013-07-16 12:55:00,93.0,93.03,93.0,93.01,43100.0,56.6014,56.6197,56.6014,56.6075,43100.0
2013-07-16 13:00:00,93.0,93.02,92.93,92.94,46500.0,56.6014,56.6136,56.5588,56.5649,46500.0
2013-07-16 13:05:00,92.94,92.97,92.93,92.93,39300.0,56.5649,56.5832,56.5588,56.5588,39300.0
2013-07-16 13:10:00,92.93,92.95,92.88,92.89,52100.0,56.5588,56.571,56.5284,56.5345,52100.0
2013-07-16 13:15:00,92.88,92.89,92.85,92.88,87400.0,56.5284,56.5345,56.5101,56.5284,87400.0
2013-07-16 13:20:00,92.87,92.88,92.85,92.87,50900.0,56.5223,56.5284,56.5101,56.5223,50900.0
2013-07-16 13:25:00,92.86,92.86,92.77,92.8,90900.0,56.5162,56.5162,56.4614,56.4797,90900.0
2013-07-16 13:30:00,92.8,92.92,92.77,92.92,107300.0,56.4797,56.5527,56.4614,56.5527,107300.0
2013-07-16 13:35:00,92.92,92.92,92.84,92.87,80900.0,56.5527,56.5527,56.504,56.5223,80900.0
2013-07-16 13:40:00,92.86,92.96,92.86,92.92,97500.0,56.5162,56.5771,56.5162,56.5527,97500.0
2013-07-16 13:45:00,92.93,92.99,92.9,92.95,122100.0,56.5588,56.5953,56.5406,56.571,122100.0
2013-07-16 13:50:00,92.94,92.95,92.93,92.95,72400.0,56.5649,56.571,56.5588,56.571,72400.0
2013-07-16 13:55:00,92.95,93.0,92.95,92.99,66100.0,56.571,56.6014,56.571,56.5953,66100.0
2013-07-16 14:00:00,92.99,93.04,92.98,92.99,89300.0,56.5953,56.6258,56.5892,56.5953,89300.0
2013-07-16 14:05:00,92.99,93.0,92.94,92.95,115800.0,56.5953,56.6014,56.5649,56.571,115800.0
2013-07-16 14:10:00,92.97,93.01,92.93,93.0,179100.0,56.5832,56.6075,56.5588,56.6014,179100.0
2013-07-16 14:15:00,93.01,93.06,93.0,93.04,146300.0,56.6075,56.6379,56.6014,56.6258,146300.0
2013-07-16 14:20:00,93.05,93.07,93.04,93.05,95700.0,56.6318,56.644,56.6258,56.6318,95700.0
2013-07-16 14:25:00,93.05,93.06,93.04,93.04,73600.0,56.6318,56.6379,56.6258,56.6258,73600.0
2013-07-16 14:30:00,93.05,93.05,92.95,92.96,86300.0,56.6318,56.6318,56.571,56.5771,86300.0
2013-07-16 14:35:00,92.96,92.97,92.9,92.92,89600.0,56.5771,56.5832,56.5406,56.5527,89600.0
2013-07-16 14:40:00,92.92,93.0,92.92,92.99,122400.0,56.5527,56.6014,56.5527,56.5953,122400.0
2013-07-16 14:45:00,92.99,93.06,92.98,93.03,85700.0,56.5953,56.6379,56.5892,56.6197,85700.0
2013-07-16 14:50:00,93.02,93.05,93.01,93.03,111300.0,56.6136,56.6318,56.6075,56.6197,111300.0
2013-07-16 14:55:00,93.04,93.04,92.98,93.0,105700.0,56.6258,56.6258,56.5892,56.6014,105700.0
2013-07-16 15:00:00,92.99,93.0,92.94,92.97,158400.0,56.5953,56.6014,56.5649,56.5832,158400.0
2013-07-16 15:05:00,92.96,92.97,92.9,92.93,181300.0,56.5771,56.5832,56.5406,56.5588,181300.0
2013-07-16 15:10:00,92.93,92.98,92.93,92.96,179800.0,56.5588,56.5892,56.5588,56.5771,179800.0
2013-07-16 15:15:00,92.97,93.0,92.93,92.97,149400.0,56.5832,56.6014,56.5588,56.5832,149400.0
2013-07-16 15:20:00,92.97,93.06,92.96,93.05,123700.0,56.5832,56.6379,56.5771,56.6318,123700.0
2013-07-16 15:25:00,93.05,93.17,93.05,93.17,138600.0,56.6318,56.7049,56.6318,56.7049,138600.0
2013-07-16 15:30:00,93.17,93.19,93.13,93.19,187600.0,56.7049,56.7171,56.6805,56.7171,187600.0
2013-07-16 15:35:00,93.19,93.23,93.16,93.19,169800.0,56.7171,56.7414,56.6988,56.7171,169800.0
2013-07-16 15:40:00,93.2,93.2,93.12,93.14,201000.0,56.7231,56.7231,56.6745,56.6866,201000.0
2013-07-16 15:45:00,93.14,93.2,93.14,93.2,225900.0,56.6866,56.7231,56.6866,56.7231,225900.0
2013-07-16 15:50:00,93.2,93.24,93.17,93.22,231000.0,56.7231,56.7475,56.7049,56.7353,231000.0
2013-07-16 15:55:00,93.23,93.34,93.23,93.33,534400.0,56.7414,56.8083,56.7414,56.8023,534400.0
2013-07-17 09:30:00,93.56,93.72,93.33,93.46,324800.0,56.9422,57.0396,56.8023,56.8814,324800.0
2013-07-17 09:35:00,93.46,93.61,93.45,93.58,118400.0,56.8814,56.9727,56.8753,56.9544,118400.0
2013-07-17 09:40:00,93.57,93.67,93.51,93.64,161900.0,56.9483,57.0092,56.9118,56.9909,161900.0
2013-07-17 09:45:00,93.63,93.65,93.45,93.47,136800.0,56.9848,56.997,56.8753,56.8875,136800.0
2013-07-17 09:50:00,93.48,93.48,93.15,93.21,260600.0,56.8936,56.8936,56.6927,56.7292,260600.0
2013-07-17 09:55:00,93.21,93.4,93.14,93.37,91100.0,56.7292,56.8449,56.6866,56.8266,91100.0
2013-07-17 10:00:00,93.36,93.47,93.35,93.37,85100.0,56.8205,56.8875,56.8144,56.8266,85100.0
2013-07-17 10:05:00,93.38,93.48,93.37,93.44,82900.0,56.8327,56.8936,56.8266,56.8692,82900.0
2013-07-17 10:10:00,93.45,93.65,93.44,93.55,119800.0,56.8753,56.997,56.8692,56.9362,119800.0
2013-07-17 10:15:00,93.56,93.67,93.55,93.65,75400.0,56.9422,57.0092,56.9362,56.997,75400.0
2013-07-17 10:20:00,93.65,93.71,93.62,93.67,81900.0,56.997,57.0335,56.9788,57.0092,81900.0
2013-07-17 10:25:00,93.67,93.69,93.6,93.63,62500.0,57.0092,57.0214,56.9666,56.9848,62500.0
2013-07-17 10:30:00,93.64,93.65,93.57,93.59,69300.0,56.9909,56.997,56.9483,56.9605,69300.0
2013-07-17 10:35:00,93.58,93.73,93.58,93.62,116600.0,56.9544,57.0457,56.9544,56.9788,116600.0
2013-07-17 10:40:00,93.61,93.61,93.47,93.49,112000.0,56.9727,56.9727,56.8875,56.8996,112000.0
2013-07-17 10:45:00,93.5,93.5,93.37,93.46,91100.0,56.9057,56.9057,56.8266,56.8814,91100.0
2013-07-17 10:50:00,93.46,93.52,93.41,93.42,72200.0,56.8814,56.9179,56.8509,56.857,72200.0
2013-07-17 10:55:00,93.41,93.54,93.39,93.52,71600.0,56.8509,56.9301,56.8388,56.9179,71600.0
2013-07-17 11:00:00,93.52,93.64,93.5,93.64,71500.0,56.9179,56.9909,56.9057,56.9909,71500.0
2013-07-17 11:05:00,93.65,93.72,93.62,93.69,83000.0,56.997,57.0396,56.9788,57.0214,83000.0
2013-07-17 11:10:00,93.69,93.71,93.65,93.66,73900.0,57.0214,57.0335,56.997,57.0031,73900.0
2013-07-17 11:15:00,93.65,93.74,93.64,93.72,119300.0,56.997,57.0518,56.9909,57.0396,119300.0
2013-07-17 11:20:00,93.72,93.72,93.58,93.6,86100.0,57.0396,57.0396,56.9544,56.9666,86100.0
2013-07-17 11:25:00,93.59,93.63,93.54,93.57,86900.0,56.9605,56.9848,56.9301,56.9483,86900.0
2013-07-17 11:30:00,93.57,93.59,93.53,93.56,46900.0,56.9483,56.9605,56.924,56.9422,46900.0
2013-07-17 11:35:00,93.57,93.57,93.38,93.41,148200.0,56.9483,56.9483,56.8327,56.8509,148200.0
2013-07-17 11:40:00,93.42,93.51,93.42,93.5,57600.0,56.857,56.9118,56.857,56.9057,57600.0
2013-07-17 11:45:00,93.5,93.55,93.5,93.55,46500.0,56.9057,56.9362,56.9057,56.9362,46500.0
2013-07-17 11:50:00,93.54,93.54,93.37,93.39,82400.0,56.9301,56.9301,56.8266,56.8388,82400.0
2013-07-17 11:55:00,93.39,93.44,93.37,93.38,62000.0,56.8388,56.8692,56.8266,56.8327,62000.0
2013-07-17 12:00:00,93.38,93.42,93.35,93.41,61200.0,56.8327,56.857,56.8144,56.8509,61200.0
2013-07-17 12:05:00,93.4,93.44,93.37,93.4,78300.0,56.8449,56.8692,56.8266,56.8449,78300.0
2013-07-17 12:10:00,93.39,93.49,93.36,93.45,104800.0,56.8388,56.8996,56.8205,56.8753,104800.0
2013-07-17 12:15:00,93.45,93.48,93.42,93.43,113100.0,56.8753,56.8936,56.857,56.8631,113100.0
2013-07-17 12:20:00,93.42,93.43,93.38,93.4,48100.0,56.857,56.8631,56.8327,56.8449,48100.0
2013-07-17 12:25:00,93.39,93.4,93.33,93.39,62100.0,56.8388,56.8449,56.8023,56.8388,62100.0
2013-07-17 12:30:00,93.39,93.45,93.38,93.42,79800.0,56.8388,56.8753,56.8327,56.857,79800.0
2013-07-17 12:35:00,93.42,93.43,93.4,93.43,32700.0,56.857,56.8631,56.8449,56.8631,32700.0
2013-07-17 12:40:00,93.44,93.55,93.44,93.51,94900.0,56.8692,56.9362,56.8692,56.9118,94900.0
2013-07-17 12:45:00,93.5,93.53,93.45,93.46,65500.0,56.9057,56.924,56.8753,56.8814,65500.0
2013-07-17 12:50:00,93.47,93.5,93.43,93.47,90700.0,56.8875,56.9057,56.8631,56.8875,90700.0
2013-07-17 12:55:00,93.48,93.48,93.45,93.48,44700.0,56.8936,56.8936,56.8753,56.8936,44700.0
2013-07-17 13:00:00,93.47,93.5,93.44,93.5,37600.0,56.8875,56.9057,56.8692,56.9057,37600.0
2013-07-17 13:05:00,93.5,93.51,93.45,93.46,32900.0,56.9057,56.9118,56.8753,56.8814,32900.0
2013-07-17 13:10:00,93.47,93.52,93.45,93.49,42100.0,56.8875,56.9179,56.8753,56.8996,42100.0
2013-07-17 13:15:00,93.49,93.58,93.49,93.56,48300.0,56.8996,56.9544,56.8996,56.9422,48300.0
2013-07-17 13:20:00,93.56,93.61,93.54,93.57,58200.0,56.9422,56.9727,56.9301,56.9483,58200.0
2013-07-17 13:25:00,93.56,93.59,93.5,93.53,64400.0,56.9422,56.9605,56.9057,56.924,64400.0
2013-07-17 13:30:00,93.53,93.54,93.49,93.51,35400.0,56.924,56.9301,56.8996,56.9118,35400.0
2013-07-17 13:35:00,93.5,93.52,93.46,93.52,54700.0,56.9057,56.9179,56.8814,56.9179,54700.0
2013-07-17 13:40:00,93.52,93.59,93.51,93.59,91500.0,56.9179,56.9605,56.9118,56.9605,91500.0
2013-07-17 13:45:00,93.58,93.65,93.57,93.62,127600.0,56.9544,56.997,56.9483,56.9788,127600.0
2013-07-17 13:50:00,93.62,93.62,93.52,93.53,41300.0,56.9788,56.9788,56.9179,56.924,41300.0
2013-07-17 13:55:00,93.52,93.59,93.52,93.59,40400.0,56.9179,56.9605,56.9179,56.9605,40400.0
2013-07-17 14:00:00,93.59,93.63,93.54,93.54,88400.0,56.9605,56.9848,56.9301,56.9301,88400.0
2013-07-17 14:05:00,93.54,93.61,93.54,93.61,58500.0,56.9301,56.9727,56.9301,56.9727,58500.0
2013-07-17 14:10:00,93.61,93.68,93.6,93.64,58600.0,56.9727,57.0153,56.9666,56.9909,58600.0
2013-07-17 14:15:00,93.64,93.69,93.63,93.65,60200.0,56.9909,57.0214,56.9848,56.997,60200.0
2013-07-17 14:20:00,93.65,93.7,93.65,93.68,77600.0,56.997,57.0274,56.997,57.0153,77600.0
2013-07-17 14:25:00,93.68,93.74,93.66,93.73,84900.0,57.0153,57.0518,57.0031,57.0457,84900.0
2013-07-17 14:30:00,93.72,93.73,93.65,93.67,176300.0,57.0396,57.0457,56.997,57.0092,176300.0
2013-07-17 14:35:00,93.67,93.69,93.64,93.64,83300.0,57.0092,57.0214,56.9909,56.9909,83300.0
2013-07-17 14:40:00,93.65,93.66,93.59,93.6,63700.0,56.997,57.0031,56.9605,56.9666,63700.0
2013-07-17 14:45:00,93.6,93.6,93.51,93.56,81100.0,56.9666,56.9666,56.9118,56.9422,81100.0
2013-07-17 14:50:00,93.57,93.63,93.55,93.63,39400.0,56.9483,56.9848,56.9362,56.9848,39400.0
2013-07-17 14:55:00,93.63,93.63,93.6,93.6,53400.0,56.9848,56.9848,56.9666,56.9666,53400.0
2013-07-17 15:00:00,93.6,93.66,93.56,93.66,82500.0,56.9666,57.0031,56.9422,57.0031,82500.0
2013-07-17 15:05:00,93.65,93.66,93.58,93.58,89000.0,56.997,57.0031,56.9544,56.9544,89000.0
2013-07-17 15:10:00,93.58,93.6,93.55,93.55,72400.0,56.9544,56.9666,56.9362,56.9362,72400.0
2013-07-17 15:15:00,93.56,93.58,93.46,93.57,148100.0,56.9422,56.9544,56.8814,56.9483,148100.0
2013-07-17 15:20:00,93.57,93.6,93.55,93.56,120700.0,56.9483,56.9666,56.9362,56.9422,120700.0
2013-07-17 15:25:00,93.55,93.57,93.51,93.54,94700.0,56.9362,56.9483,56.9118,56.9301,94700.0
2013-07-17 15:30:00,93.53,93.54,93.35,93.36,181900.0,56.924,56.9301,56.8144,56.8205,181900.0
2013-07-17 15:35:00,93.37,93.47,93.35,93.38,167800.0,56.8266,56.8875,56.8144,56.8327,167800.0
2013-07-17 15:40:00,93.38,93.45,93.37,93.42,164400.0,56.8327,56.8753,56.8266,56.857,164400.0
2013-07-17 15:45:00,93.43,93.43,93.34,93.42,223800.0,56.8631,56.8631,56.8083,56.857,223800.0
2013-07-17 15:50:00,93.42,93.44,93.36,93.38,179500.0,56.857,56.8692,56.8205,56.8327,179500.0
2013-07-17 15:55:00,93.39,93.51,93.39,93.42,561800.0,56.8388,56.9118,56.8388,56.857,561800.0
2013-07-18 09:30:00,93.72,93.85,93.71,93.85,186400.0,57.0396,57.1187,57.0335,57.1187,186400.0
2013-07-18 09:35:00,93.85,93.91,93.79,93.91,88100.0,57.1187,57.1553,57.0822,57.1553,88100.0
2013-07-18 09:40:00,93.91,94.15,93.91,94.11,307700.0,57.1553,57.3013,57.1553,57.277,307700.0
2013-07-18 09:45:00,94.14,94.15,94.07,94.11,89200.0,57.2952,57.3013,57.2526,57.277,89200.0
2013-07-18 09:50:00,94.12,94.15,94.08,94.13,92800.0,57.2831,57.3013,57.2587,57.2892,92800.0
2013-07-18 09:55:00,94.13,94.16,94.12,94.15,132700.0,57.2892,57.3074,57.2831,57.3013,132700.0
2013-07-18 10:00:00,94.15,94.32,94.14,94.28,298300.0,57.3013,57.4048,57.2952,57.3804,298300.0
2013-07-18 10:05:00,94.29,94.42,94.28,94.41,176400.0,57.3865,57.4657,57.3804,57.4596,176400.0
2013-07-18 10:10:00,94.4,94.49,94.36,94.36,216700.0,57.4535,57.5083,57.4291,57.4291,216700.0
2013-07-18 10:15:00,94.36,94.39,94.3,94.33,126600.0,57.4291,57.4474,57.3926,57.4109,126600.0
2013-07-18 10:20:00,94.33,94.4,94.33,94.38,116600.0,57.4109,57.4535,57.4109,57.4413,116600.0
2013-07-18 10:25:00,94.38,94.46,94.37,94.41,149500.0,57.4413,57.49,57.4352,57.4596,149500.0
2013-07-18 10:30:00,94.42,94.48,94.38,94.46,164300.0,57.4657,57.5022,57.4413,57.49,164300.0
2013-07-18 10:35:00,94.46,94.49,94.43,94.46,96800.0,57.49,57.5083,57.4717,57.49,96800.0
2013-07-18 10:40:00,94.46,94.51,94.43,94.51,227800.0,57.49,57.5204,57.4717,57.5204,227800.0
2013-07-18 10:45:00,94.5,94.68,94.5,94.66,257100.0,57.5143,57.6239,57.5143,57.6117,257100.0
2013-07-18 10:50:00,94.66,94.83,94.64,94.7,206100.0,57.6117,57.7152,57.5995,57.6361,206100.0
2013-07-18 10:55:00,94.69,94.84,94.68,94.71,132000.0,57.63,57.7213,57.6239,57.6422,132000.0
2013-07-18 11:00:00,94.7,94.71,94.66,94.68,118900.0,57.6361,57.6422,57.6117,57.6239,118900.0
2013-07-18 11:05:00,94.67,94.75,94.65,94.75,104500.0,57.6178,57.6665,57.6056,57.6665,104500.0
2013-07-18 11:10:00,94.73,94.75,94.67,94.72,81300.0,57.6543,57.6665,57.6178,57.6482,81300.0
2013-07-18 11:15:00,94.72,94.76,94.71,94.72,79700.0,57.6482,57.6726,57.6422,57.6482,79700.0
2013-07-18 11:20:00,94.73,94.77,94.71,94.75,147900.0,57.6543,57.6787,57.6422,57.6665,147900.0
2013-07-18 11:25:00,94.75,94.76,94.66,94.68,195600.0,57.6665,57.6726,57.6117,57.6239,195600.0
2013-07-18 11:30:00,94.67,94.67,94.57,94.61,92500.0,57.6178,57.6178,57.5569,57.5813,92500.0
2013-07-18 11:35:00,94.62,94.66,94.56,94.56,91800.0,57.5874,57.6117,57.5509,57.5509,91800.0
2013-07-18 11:40:00,94.56,94.58,94.53,94.55,53300.0,57.5509,57.563,57.5326,57.5448,53300.0
2013-07-18 11:45:00,94.55,94.65,94.55,94.6,74900.0,57.5448,57.6056,57.5448,57.5752,74900.0
2013-07-18 11:50:00,94.59,94.63,94.5,94.53,94100.0,57.5691,57.5935,57.5143,57.5326,94100.0
2013-07-18 11:55:00,94.53,94.53,94.46,94.49,104000.0,57.5326,57.5326,57.49,57.5083,104000.0
2013-07-18 12:00:00,94.48,94.48,94.43,94.44,59900.0,57.5022,57.5022,57.4717,57.4778,59900.0
2013-07-18 12:05:00,94.45,94.59,94.44,94.51,131300.0,57.4839,57.5691,57.4778,57.5204,131300.0
2013-07-18 12:10:00,94.51,94.53,94.44,94.45,70100.0,57.5204,57.5326,57.4778,57.4839,70100.0
2013-07-18 12:15:00,94.45,94.6,94.45,94.59,107300.0,57.4839,57.5752,57.4839,57.5691,107300.0
2013-07-18 12:20:00,94.59,94.61,94.56,94.57,76900.0,57.5691,57.5813,57.5509,57.5569,76900.0
2013-07-18 12:25:00,94.56,94.63,94.56,94.61,73200.0,57.5509,57.5935,57.5509,57.5813,73200.0
2013-07-18 12:30:00,94.62,94.64,94.61,94.62,56600.0,57.5874,57.5995,57.5813,57.5874,56600.0
2013-07-18 12:35:00,94.63,94.66,94.62,94.63,83200.0,57.5935,57.6117,57.5874,57.5935,83200.0
2013-07-18 12:40:00,94.62,94.62,94.57,94.59,79600.0,57.5874,57.5874,57.5569,57.5691,79600.0
2013-07-18 12:45:00,94.58,94.59,94.55,94.59,65000.0,57.563,57.5691,57.5448,57.5691,65000.0
2013-07-18 12:50:00,94.58,94.65,94.58,94.63,117800.0,57.563,57.6056,57.563,57.5935,117800.0
2013-07-18 12:55:00,94.63,94.67,94.62,94.67,58000.0,57.5935,57.6178,57.5874,57.6178,58000.0
2013-07-18 13:00:00,94.66,94.72,94.64,94.72,101000.0,57.6117,57.6482,57.5995,57.6482,101000.0
2013-07-18 13:05:00,94.72,94.72,94.63,94.64,87300.0,57.6482,57.6482,57.5935,57.5995,87300.0
2013-07-18 13:10:00,94.63,94.64,94.58,94.59,112700.0,57.5935,57.5995,57.563,57.5691,112700.0
2013-07-18 13:15:00,94.59,94.6,94.54,94.54,62700.0,57.5691,57.5752,57.5387,57.5387,62700.0
2013-07-18 13:20:00,94.54,94.55,94.45,94.45,104800.0,57.5387,57.5448,57.4839,57.4839,104800.0
2013-07-18 13:25:00,94.45,94.53,94.44,94.47,93700.0,57.4839,57.5326,57.4778,57.4961,93700.0
2013-07-18 13:30:00,94.48,94.51,94.47,94.51,58000.0,57.5022,57.5204,57.4961,57.5204,58000.0
2013-07-18 13:35:00,94.52,94.55,94.5,94.52,85600.0,57.5265,57.5448,57.5143,57.5265,85600.0
2013-07-18 13:40:00,94.52,94.55,94.51,94.52,65200.0,57.5265,57.5448,57.5204,57.5265,65200.0
2013-07-18 13:45:00,94.52,94.53,94.49,94.49,50800.0,57.5265,57.5326,57.5083,57.5083,50800.0
2013-07-18 13:50:00,94.48,94.49,94.44,94.48,75900.0,57.5022,57.5083,57.4778,57.5022,75900.0
2013-07-18 13:55:00,94.48,94.57,94.47,94.55,68600.0,57.5022,57.5569,57.4961,57.5448,68600.0
2013-07-18 14:00:00,94.55,94.58,94.5,94.53,64900.0,57.5448,57.563,57.5143,57.5326,64900.0
2013-07-18 14:05:00,94.51,94.54,94.47,94.54,42900.0,57.5204,57.5387,57.4961,57.5387,42900.0
2013-07-18 14:10:00,94.53,94.6,94.52,94.59,73500.0,57.5326,57.5752,57.5265,57.5691,73500.0
2013-07-18 14:15:00,94.58,94.59,94.5,94.51,99200.0,57.563,57.5691,57.5143,57.5204,99200.0
2013-07-18 14:20:00,94.5,94.57,94.5,94.55,72400.0,57.5143,57.5569,57.5143,57.5448,72400.0
2013-07-18 14:25:00,94.55,94.57,94.53,94.54,63200.0,57.5448,57.5569,57.5326,57.5387,63200.0
2013-07-18 14:30:00,94.53,94.59,94.53,94.59,77200.0,57.5326,57.5691,57.5326,57.5691,77200.0
2013-07-18 14:35:00,94.58,94.6,94.54,94.55,127500.0,57.563,57.5752,57.5387,57.5448,127500.0
2013-07-18 14:40:00,94.55,94.58,94.53,94.54,100900.0,57.5448,57.563,57.5326,57.5387,100900.0
2013-07-18 14:45:00,94.53,94.58,94.46,94.47,96800.0,57.5326,57.563,57.49,57.4961,96800.0
2013-07-18 14:50:00,94.47,94.48,94.42,94.44,85700.0,57.4961,57.5022,57.4657,57.4778,85700.0
2013-07-18 14:55:00,94.44,94.48,94.43,94.47,105700.0,57.4778,57.5022,57.4717,57.4961,105700.0
2013-07-18 15:00:00,94.47,94.47,94.41,94.42,76000.0,57.4961,57.4961,57.4596,57.4657,76000.0
2013-07-18 15:05:00,94.42,94.43,94.32,94.37,131000.0,57.4657,57.4717,57.4048,57.4352,131000.0
2013-07-18 15:10:00,94.37,94.38,94.29,94.31,128200.0,57.4352,57.4413,57.3865,57.3987,128200.0
2013-07-18 15:15:00,94.32,94.33,94.25,94.28,130900.0,57.4048,57.4109,57.3622,57.3804,130900.0
2013-07-18 15:20:00,94.28,94.33,94.28,94.31,120000.0,57.3804,57.4109,57.3804,57.3987,120000.0
2013-07-18 15:25:00,94.32,94.41,94.32,94.41,99500.0,57.4048,57.4596,57.4048,57.4596,99500.0
2013-07-18 15:30:00,94.4,94.4,94.31,94.33,154900.0,57.4535,57.4535,57.3987,57.4109,154900.0
2013-07-18 15:35:00,94.33,94.38,94.28,94.32,157200.0,57.4109,57.4413,57.3804,57.4048,157200.0
2013-07-18 15:40:00,94.33,94.33,94.25,94.3,108000.0,57.4109,57.4109,57.3622,57.3926,108000.0
2013-07-18 15:45:00,94.29,94.43,94.28,94.43,243200.0,57.3865,57.4717,57.3804,57.4717,243200.0
2013-07-18 15:50:00,94.42,94.43,94.27,94.31,228800.0,57.4657,57.4717,57.3744,57.3987,228800.0
2013-07-18 15:55:00,94.3,94.4,94.29,94.38,365700.0,57.3926,57.4535,57.3865,57.4413,365700.0
2013-07-19 09:30:00,94.64,94.95,94.41,94.56,2905900.0,57.5995,57.7882,57.4596,57.5509,2905900.0
2013-07-19 09:35:00,94.56,94.65,94.47,94.53,227100.0,57.5509,57.6056,57.4961,57.5326,227100.0
2013-07-19 09:40:00,94.55,94.65,94.48,94.64,146000.0,57.5448,57.6056,57.5022,57.5995,146000.0
2013-07-19 09:45:00,94.61,94.64,94.43,94.5,123000.0,57.5813,57.5995,57.4717,57.5143,123000.0
2013-07-19 09:50:00,94.5,94.82,94.47,94.58,307200.0,57.5143,57.7091,57.4961,57.563,307200.0
2013-07-19 09:55:00,94.58,94.73,94.53,94.54,224100.0,57.563,57.6543,57.5326,57.5387,224100.0
2013-07-19 10:00:00,94.57,94.65,94.55,94.63,172700.0,57.5569,57.6056,57.5448,57.5935,172700.0
2013-07-19 10:05:00,94.62,94.73,94.62,94.65,142500.0,57.5874,57.6543,57.5874,57.6056,142500.0
2013-07-19 10:10:00,94.66,94.76,94.66,94.71,90900.0,57.6117,57.6726,57.6117,57.6422,90900.0
2013-07-19 10:15:00,94.71,94.71,94.62,94.64,91300.0,57.6422,57.6422,57.5874,57.5995,91300.0
2013-07-19 10:20:00,94.65,94.75,94.64,94.72,128200.0,57.6056,57.6665,57.5995,57.6482,128200.0
2013-07-19 10:25:00,94.72,94.79,94.7,94.79,132400.0,57.6482,57.6908,57.6361,57.6908,132400.0
2013-07-19 10:30:00,94.78,94.83,94.75,94.83,82800.0,57.6848,57.7152,57.6665,57.7152,82800.0
2013-07-19 10:35:00,94.83,94.88,94.81,94.87,80500.0,57.7152,57.7456,57.703,57.7395,80500.0
2013-07-19 10:40:00,94.87,94.91,94.76,94.77,80000.0,57.7395,57.7639,57.6726,57.6787,80000.0
2013-07-19 10:45:00,94.76,94.84,94.75,94.76,52700.0,57.6726,57.7213,57.6665,57.6726,52700.0
2013-07-19 10:50:00,94.76,94.85,94.76,94.81,84500.0,57.6726,57.7274,57.6726,57.703,84500.0
2013-07-19 10:55:00,94.82,94.87,94.77,94.78,114200.0,57.7091,57.7395,57.6787,57.6848,114200.0
2013-07-19 11:00:00,94.78,94.81,94.76,94.77,75500.0,57.6848,57.703,57.6726,57.6787,75500.0
2013-07-19 11:05:00,94.76,94.77,94.63,94.67,117300.0,57.6726,57.6787,57.5935,57.6178,117300.0
2013-07-19 11:10:00,94.67,94.82,94.66,94.81,119400.0,57.6178,57.7091,57.6117,57.703,119400.0
2013-07-19 11:15:00,94.82,94.89,94.81,94.89,120300.0,57.7091,57.7517,57.703,57.7517,120300.0
2013-07-19 11:20:00,94.89,94.92,94.88,94.91,79100.0,57.7517,57.77,57.7456,57.7639,79100.0
2013-07-19 11:25:00,94.9,94.94,94.9,94.9,53700.0,57.7578,57.7821,57.7578,57.7578,53700.0
2013-07-19 11:30:00,94.91,94.91,94.87,94.89,100300.0,57.7639,57.7639,57.7395,57.7517,100300.0
2013-07-19 11:35:00,94.89,94.92,94.88,94.91,69000.0,57.7517,57.77,57.7456,57.7639,69000.0
2013-07-19 11:40:00,94.92,94.92,94.87,94.89,56000.0,57.77,57.77,57.7395,57.7517,56000.0
2013-07-19 11:45:00,94.89,94.9,94.8,94.86,128100.0,57.7517,57.7578,57.6969,57.7334,128100.0
2013-07-19 11:50:00,94.86,94.91,94.84,94.9,80900.0,57.7334,57.7639,57.7213,57.7578,80900.0
2013-07-19 11:55:00,94.9,94.91,94.88,94.9,67800.0,57.7578,57.7639,57.7456,57.7578,67800.0
2013-07-19 12:00:00,94.91,94.92,94.88,94.88,50300.0,57.7639,57.77,57.7456,57.7456,50300.0
2013-07-19 12:05:00,94.88,94.92,94.88,94.9,89700.0,57.7456,57.77,57.7456,57.7578,89700.0
2013-07-19 12:10:00,94.9,94.9,94.87,94.88,50300.0,57.7578,57.7578,57.7395,57.7456,50300.0
2013-07-19 12:15:00,94.88,94.91,94.88,94.91,43900.0,57.7456,57.7639,57.7456,57.7639,43900.0
2013-07-19 12:20:00,94.91,94.92,94.9,94.92,34100.0,57.7639,57.77,57.7578,57.77,34100.0
2013-07-19 12:25:00,94.92,94.93,94.91,94.91,50900.0,57.77,57.776,57.7639,57.7639,50900.0
2013-07-19 12:30:00,94.92,94.93,94.89,94.9,35700.0,57.77,57.776,57.7517,57.7578,35700.0
2013-07-19 12:35:00,94.9,94.91,94.87,94.87,51200.0,57.7578,57.7639,57.7395,57.7395,51200.0
2013-07-19 12:40:00,94.87,94.89,94.86,94.87,45100.0,57.7395,57.7517,57.7334,57.7395,45100.0
2013-07-19 12:45:00,94.87,94.87,94.85,94.87,32800.0,57.7395,57.7395,57.7274,57.7395,32800.0
2013-07-19 12:50:00,94.86,94.87,94.82,94.83,74800.0,57.7334,57.7395,57.7091,57.7152,74800.0
2013-07-19 12:55:00,94.84,94.87,94.84,94.85,64400.0,57.7213,57.7395,57.7213,57.7274,64400.0
2013-07-19 13:00:00,94.85,94.91,94.84,94.91,62000.0,57.7274,57.7639,57.7213,57.7639,62000.0
2013-07-19 13:05:00,94.9,94.95,94.9,94.94,73300.0,57.7578,57.7882,57.7578,57.7821,73300.0
2013-07-19 13:10:00,94.95,94.99,94.95,94.98,134100.0,57.7882,57.8126,57.7882,57.8065,134100.0
2013-07-19 13:15:00,94.99,95.15,94.97,95.14,552600.0,57.8126,57.9099,57.8004,57.9039,552600.0
2013-07-19 13:20:00,95.15,95.18,95.03,95.1,101800.0,57.9099,57.9282,57.8369,57.8795,101800.0
2013-07-19 13:25:00,95.1,95.11,95.02,95.08,93600.0,57.8795,57.8856,57.8308,57.8673,93600.0
2013-07-19 13:30:00,95.07,95.12,95.06,95.11,58600.0,57.8613,57.8917,57.8552,57.8856,58600.0
2013-07-19 13:35:00,95.12,95.13,95.09,95.12,71900.0,57.8917,57.8978,57.8734,57.8917,71900.0
2013-07-19 13:40:00,95.1,95.15,95.09,95.12,117800.0,57.8795,57.9099,57.8734,57.8917,117800.0
2013-07-19 13:45:00,95.11,95.12,95.08,95.1,94200.0,57.8856,57.8917,57.8673,57.8795,94200.0
2013-07-19 13:50:00,95.1,95.11,95.08,95.11,41700.0,57.8795,57.8856,57.8673,57.8856,41700.0
2013-07-19 13:55:00,95.11,95.14,95.11,95.13,55400.0,57.8856,57.9039,57.8856,57.8978,55400.0
2013-07-19 14:00:00,95.13,95.16,95.11,95.16,95700.0,57.8978,57.916,57.8856,57.916,95700.0
2013-07-19 14:05:00,95.15,95.23,95.15,95.19,97100.0,57.9099,57.9586,57.9099,57.9343,97100.0
2013-07-19 14:10:00,95.18,95.22,95.18,95.19,121600.0,57.9282,57.9525,57.9282,57.9343,121600.0
2013-07-19 14:15:00,95.18,95.22,95.16,95.22,177300.0,57.9282,57.9525,57.916,57.9525,177300.0
2013-07-19 14:20:00,95.22,95.23,95.17,95.18,82800.0,57.9525,57.9586,57.9221,57.9282,82800.0
2013-07-19 14:25:00,95.17,95.2,95.13,95.2,131600.0,57.9221,57.9404,57.8978,57.9404,131600.0
2013-07-19 14:30:00,95.2,95.21,95.17,95.2,108400.0,57.9404,57.9465,57.9221,57.9404,108400.0
2013-07-19 14:35:00,95.2,95.25,95.17,95.17,190700.0,57.9404,57.9708,57.9221,57.9221,190700.0
2013-07-19 14:40:00,95.17,95.18,95.08,95.08,86400.0,57.9221,57.9282,57.8673,57.8673,86400.0
2013-07-19 14:45:00,95.09,95.09,95.01,95.07,119200.0,57.8734,57.8734,57.8247,57.8613,119200.0
2013-07-19 14:50:00,95.06,95.08,95.0,95.0,85300.0,57.8552,57.8673,57.8187,57.8187,85300.0
2013-07-19 14:55:00,95.0,95.06,95.0,95.01,94000.0,57.8187,57.8552,57.8187,57.8247,94000.0
2013-07-19 15:00:00,95.02,95.08,95.01,95.04,112900.0,57.8308,57.8673,57.8247,57.843,112900.0
2013-07-19 15:05:00,95.05,95.1,95.05,95.06,101800.0,57.8491,57.8795,57.8491,57.8552,101800.0
2013-07-19 15:10:00,95.07,95.15,95.07,95.14,92200.0,57.8613,57.9099,57.8613,57.9039,92200.0
2013-07-19 15:15:00,95.15,95.18,95.14,95.16,87900.0,57.9099,57.9282,57.9039,57.916,87900.0
2013-07-19 15:20:00,95.16,95.17,95.12,95.12,76100.0,57.916,57.9221,57.8917,57.8917,76100.0
2013-07-19 15:25:00,95.12,95.18,95.1,95.17,151300.0,57.8917,57.9282,57.8795,57.9221,151300.0
2013-07-19 15:30:00,95.18,95.22,95.17,95.21,166100.0,57.9282,57.9525,57.9221,57.9465,166100.0
2013-07-19 15:35:00,95.22,95.22,95.19,95.19,124300.0,57.9525,57.9525,57.9343,57.9343,124300.0
2013-07-19 15:40:00,95.2,95.22,95.16,95.16,287800.0,57.9404,57.9525,57.916,57.916,287800.0
2013-07-19 15:45:00,95.16,95.18,95.11,95.13,297200.0,57.916,57.9282,57.8856,57.8978,297200.0
2013-07-19 15:50:00,95.13,95.22,95.13,95.14,464300.0,57.8978,57.9525,57.8978,57.9039,464300.0
2013-07-19 15:55:00,95.15,95.23,95.14,95.18,725500.0,57.9099,57.9586,57.9039,57.9282,725500.0
2013-07-22 09:30:00,94.7,95.2,94.7,95.02,338600.0,57.6361,57.9404,57.6361,57.8308,338600.0
2013-07-22 09:35:00,95.02,95.2,94.97,95.07,90100.0,57.8308,57.9404,57.8004,57.8613,90100.0
2013-07-22 09:40:00,95.08,95.08,94.96,95.0,109200.0,57.8673,57.8673,57.7943,57.8187,109200.0
2013-07-22 09:45:00,95.0,95.03,94.93,94.95,115600.0,57.8187,57.8369,57.776,57.7882,115600.0
2013-07-22 09:50:00,94.96,94.99,94.9,94.93,112800.0,57.7943,57.8126,57.7578,57.776,112800.0
2013-07-22 09:55:00,94.92,94.98,94.89,94.98,90500.0,57.77,57.8065,57.7517,57.8065,90500.0
2013-07-22 10:00:00,94.98,94.99,94.83,94.9,153100.0,57.8065,57.8126,57.7152,57.7578,153100.0
2013-07-22 10:05:00,94.91,95.01,94.9,94.97,99600.0,57.7639,57.8247,57.7578,57.8004,99600.0
2013-07-22 10:10:00,94.97,94.99,94.9,94.91,89400.0,57.8004,57.8126,57.7578,57.7639,89400.0
2013-07-22 10:15:00,94.91,95.01,94.91,94.96,98800.0,57.7639,57.8247,57.7639,57.7943,98800.0
2013-07-22 10:20:00,94.96,95.01,94.91,94.97,71800.0,57.7943,57.8247,57.7639,57.8004,71800.0
2013-07-22 10:25:00,94.97,95.03,94.94,94.98,77500.0,57.8004,57.8369,57.7821,57.8065,77500.0
2013-07-22 10:30:00,94.98,95.01,94.91,94.94,91700.0,57.8065,57.8247,57.7639,57.7821,91700.0
2013-07-22 10:35:00,94.95,95.02,94.92,94.95,84900.0,57.7882,57.8308,57.77,57.7882,84900.0
2013-07-22 10:40:00,94.96,94.98,94.91,94.97,78000.0,57.7943,57.8065,57.7639,57.8004,78000.0
2013-07-22 10:45:00,94.97,94.97,94.9,94.91,85200.0,57.8004,57.8004,57.7578,57.7639,85200.0
2013-07-22 10:50:00,94.92,94.92,94.85,94.88,107300.0,57.77,57.77,57.7274,57.7456,107300.0
2013-07-22 10:55:00,94.88,94.94,94.88,94.94,89400.0,57.7456,57.7821,57.7456,57.7821,89400.0
2013-07-22 11:00:00,94.94,94.99,94.93,94.97,87600.0,57.7821,57.8126,57.776,57.8004,87600.0
2013-07-22 11:05:00,94.96,95.02,94.96,95.01,67000.0,57.7943,57.8308,57.7943,57.8247,67000.0
2013-07-22 11:10:00,95.02,95.05,94.99,94.99,73200.0,57.8308,57.8491,57.8126,57.8126,73200.0
2013-07-22 11:15:00,94.98,95.0,94.94,94.98,43900.0,57.8065,57.8187,57.7821,57.8065,43900.0
2013-07-22 11:20:00,94.98,95.04,94.97,95.02,61700.0,57.8065,57.843,57.8004,57.8308,61700.0
2013-07-22 11:25:00,95.03,95.1,95.01,95.07,49000.0,57.8369,57.8795,57.8247,57.8613,49000.0
2013-07-22 11:30:00,95.07,95.12,95.04,95.08,84900.0,57.8613,57.8917,57.843,57.8673,84900.0
2013-07-22 11:35:00,95.08,95.15,95.07,95.13,66900.0,57.8673,57.9099,57.8613,57.8978,66900.0
2013-07-22 11:40:00,95.13,95.18,95.12,95.18,59800.0,57.8978,57.9282,57.8917,57.9282,59800.0
2013-07-22 11:45:00,95.18,95.18,95.1,95.13,44400.0,57.9282,57.9282,57.8795,57.8978,44400.0
2013-07-22 11:50:00,95.13,95.13,95.01,95.04,94000.0,57.8978,57.8978,57.8247,57.843,94000.0
2013-07-22 11:55:00,95.04,95.05,94.97,94.98,36200.0,57.843,57.8491,57.8004,57.8065,36200.0
2013-07-22 12:00:00,94.98,94.99,94.95,94.97,69400.0,57.8065,57.8126,57.7882,57.8004,69400.0
2013-07-22 12:05:00,94.97,95.04,94.96,95.02,93000.0,57.8004,57.843,57.7943,57.8308,93000.0
2013-07-22 12:10:00,95.02,95.03,94.99,95.03,40500.0,57.8308,57.8369,57.8126,57.8369,40500.0
2013-07-22 12:15:00,95.03,95.06,95.02,95.05,65100.0,57.8369,57.8552,57.8308,57.8491,65100.0
2013-07-22 12:20:00,95.05,95.06,94.97,94.97,37600.0,57.8491,57.8552,57.8004,57.8004,37600.0
2013-07-22 12:25:00,94.96,95.01,94.94,95.0,51600.0,57.7943,57.8247,57.7821,57.8187,51600.0
2013-07-22 12:30:00,94.99,95.01,94.97,94.98,29500.0,57.8126,57.8247,57.8004,57.8065,29500.0
2013-07-22 12:35:00,94.99,95.04,94.98,95.04,32800.0,57.8126,57.843,57.8065,57.843,32800.0
2013-07-22 12:40:00,95.04,95.07,95.03,95.05,44100.0,57.843,57.8613,57.8369,57.8491,44100.0
2013-07-22 12:45:00,95.04,95.08,95.02,95.05,55700.0,57.843,57.8673,57.8308,57.8491,55700.0
2013-07-22 12:50:00,95.05,95.1,95.05,95.08,76300.0,57.8491,57.8795,57.8491,57.8673,76300.0
2013-07-22 12:55:00,95.08,95.09,95.03,95.04,25900.0,57.8673,57.8734,57.8369,57.843,25900.0
2013-07-22 13:00:00,95.03,95.04,95.0,95.0,32600.0,57.8369,57.843,57.8187,57.8187,32600.0
2013-07-22 13:05:00,95.0,95.02,94.98,94.99,43500.0,57.8187,57.8308,57.8065,57.8126,43500.0
2013-07-22 13:10:00,94.99,94.99,94.92,94.92,42400.0,57.8126,57.8126,57.77,57.77,42400.0
2013-07-22 13:15:00,94.92,94.93,94.9,94.91,137300.0,57.77,57.776,57.7578,57.7639,137300.0
2013-07-22 13:20:00,94.91,94.96,94.91,94.95,63400.0,57.7639,57.7943,57.7639,57.7882,63400.0
2013-07-22 13:25:00,94.95,94.97,94.92,94.95,35800.0,57.7882,57.8004,57.77,57.7882,35800.0
2013-07-22 13:30:00,94.95,94.95,94.91,94.91,40200.0,57.7882,57.7882,57.7639,57.7639,40200.0
2013-07-22 13:35:00,94.91,94.92,94.9,94.91,68800.0,57.7639,57.77,57.7578,57.7639,68800.0
2013-07-22 13:40:00,94.91,94.93,94.91,94.93,70800.0,57.7639,57.776,57.7639,57.776,70800.0
2013-07-22 13:45:00,94.92,94.92,94.91,94.91,81500.0,57.77,57.77,57.7639,57.7639,81500.0
2013-07-22 13:50:00,94.91,94.94,94.91,94.92,50900.0,57.7639,57.7821,57.7639,57.77,50900.0
2013-07-22 13:55:00,94.93,94.94,94.91,94.92,52900.0,57.776,57.7821,57.7639,57.77,52900.0
2013-07-22 14:00:00,94.92,94.94,94.9,94.92,46000.0,57.77,57.7821,57.7578,57.77,46000.0
2013-07-22 14:05:00,94.91,94.93,94.86,94.92,75000.0,57.7639,57.776,57.7334,57.77,75000.0
2013-07-22 14:10:00,94.92,95.0,94.92,94.98,118400.0,57.77,57.8187,57.77,57.8065,118400.0
2013-07-22 14:15:00,94.99,95.0,94.95,94.96,97900.0,57.8126,57.8187,57.7882,57.7943,97900.0
2013-07-22 14:20:00,94.97,95.0,94.94,94.94,70000.0,57.8004,57.8187,57.7821,57.7821,70000.0
2013-07-22 14:25:00,94.94,94.95,94.88,94.91,52600.0,57.7821,57.7882,57.7456,57.7639,52600.0
2013-07-22 14:30:00,94.91,94.92,94.87,94.89,59900.0,57.7639,57.77,57.7395,57.7517,59900.0
2013-07-22 14:35:00,94.9,94.92,94.88,94.88,48900.0,57.7578,57.77,57.7456,57.7456,48900.0
2013-07-22 14:40:00,94.88,94.97,94.88,94.91,60600.0,57.7456,57.8004,57.7456,57.7639,60600.0
2013-07-22 14:45:00,94.91,94.95,94.89,94.9,55000.0,57.7639,57.7882,57.7517,57.7578,55000.0
2013-07-22 14:50:00,94.89,94.94,94.89,94.91,59400.0,57.7517,57.7821,57.7517,57.7639,59400.0
2013-07-22 14:55:00,94.92,94.97,94.91,94.97,70700.0,57.77,57.8004,57.7639,57.8004,70700.0
2013-07-22 15:00:00,94.97,94.97,94.92,94.96,60100.0,57.8004,57.8004,57.77,57.7943,60100.0
2013-07-22 15:05:00,94.95,94.96,94.93,94.94,36100.0,57.7882,57.7943,57.776,57.7821,36100.0
2013-07-22 15:10:00,94.94,94.95,94.9,94.91,52100.0,57.7821,57.7882,57.7578,57.7639,52100.0
2013-07-22 15:15:00,94.91,94.95,94.89,94.95,77300.0,57.7639,57.7882,57.7517,57.7882,77300.0
2013-07-22 15:20:00,94.94,94.96,94.9,94.91,64100.0,57.7821,57.7943,57.7578,57.7639,64100.0
2013-07-22 15:25:00,94.9,94.92,94.88,94.92,96700.0,57.7578,57.77,57.7456,57.77,96700.0
2013-07-22 15:30:00,94.91,94.94,94.9,94.93,153800.0,57.7639,57.7821,57.7578,57.776,153800.0
2013-07-22 15:35:00,94.93,94.94,94.78,94.81,210300.0,57.776,57.7821,57.6848,57.703,210300.0
2013-07-22 15:40:00,94.81,94.92,94.8,94.9,170500.0,57.703,57.77,57.6969,57.7578,170500.0
2013-07-22 15:45:00,94.91,94.92,94.81,94.89,320100.0,57.7639,57.77,57.703,57.7517,320100.0
2013-07-22 15:50:00,94.89,94.89,94.81,94.87,248500.0,57.7517,57.7517,57.703,57.7395,248500.0
2013-07-22 15:55:00,94.87,94.95,94.84,94.85,464900.0,57.7395,57.7882,57.7213,57.7274,464900.0
2013-07-23 09:30:00,94.86,95.0,94.84,94.96,206200.0,57.7334,57.8187,57.7213,57.7943,206200.0
2013-07-23 09:35:00,94.96,95.08,94.94,95.07,135100.0,57.7943,57.8673,57.7821,57.8613,135100.0
2013-07-23 09:40:00,95.08,95.14,95.02,95.12,92800.0,57.8673,57.9039,57.8308,57.8917,92800.0
2013-07-23 09:45:00,95.12,95.16,95.07,95.16,107500.0,57.8917,57.916,57.8613,57.916,107500.0
2013-07-23 09:50:00,95.15,95.17,95.08,95.1,99900.0,57.9099,57.9221,57.8673,57.8795,99900.0
2013-07-23 09:55:00,95.1,95.21,95.07,95.14,187700.0,57.8795,57.9465,57.8613,57.9039,187700.0
2013-07-23 10:00:00,95.13,95.19,95.12,95.14,99000.0,57.8978,57.9343,57.8917,57.9039,99000.0
2013-07-23 10:05:00,95.14,95.17,95.06,95.08,129500.0,57.9039,57.9221,57.8552,57.8673,129500.0
2013-07-23 10:10:00,95.08,95.2,95.06,95.19,84600.0,57.8673,57.9404,57.8552,57.9343,84600.0
2013-07-23 10:15:00,95.19,95.21,95.18,95.2,92800.0,57.9343,57.9465,57.9282,57.9404,92800.0
2013-07-23 10:20:00,95.19,95.25,95.18,95.24,87100.0,57.9343,57.9708,57.9282,57.9647,87100.0
2013-07-23 10:25:00,95.24,95.33,95.2,95.31,99400.0,57.9647,58.0195,57.9404,58.0073,99400.0
2013-07-23 10:30:00,95.31,95.32,95.18,95.22,123800.0,58.0073,58.0134,57.9282,57.9525,123800.0
2013-07-23 10:35:00,95.2,95.22,95.17,95.2,94800.0,57.9404,57.9525,57.9221,57.9404,94800.0
2013-07-23 10:40:00,95.21,95.25,95.15,95.23,96700.0,57.9465,57.9708,57.9099,57.9586,96700.0
2013-07-23 10:45:00,95.23,95.23,95.13,95.17,54000.0,57.9586,57.9586,57.8978,57.9221,54000.0
2013-07-23 10:50:00,95.18,95.19,95.14,95.17,65500.0,57.9282,57.9343,57.9039,57.9221,65500.0
2013-07-23 10:55:00,95.18,95.18,95.12,95.13,48900.0,57.9282,57.9282,57.8917,57.8978,48900.0
2013-07-23 11:00:00,95.13,95.13,95.05,95.11,107700.0,57.8978,57.8978,57.8491,57.8856,107700.0
2013-07-23 11:05:00,95.11,95.16,95.05,95.08,104300.0,57.8856,57.916,57.8491,57.8673,104300.0
2013-07-23 11:10:00,95.08,95.1,95.02,95.05,79200.0,57.8673,57.8795,57.8308,57.8491,79200.0
2013-07-23 11:15:00,95.04,95.05,95.0,95.05,56500.0,57.843,57.8491,57.8187,57.8491,56500.0
2013-07-23 11:20:00,95.04,95.09,95.03,95.07,55000.0,57.843,57.8734,57.8369,57.8613,55000.0
2013-07-23 11:25:00,95.07,95.11,95.07,95.09,50100.0,57.8613,57.8856,57.8613,57.8734,50100.0
2013-07-23 11:30:00,95.08,95.15,95.08,95.12,71800.0,57.8673,57.9099,57.8673,57.8917,71800.0
2013-07-23 11:35:00,95.12,95.19,95.11,95.18,51300.0,57.8917,57.9343,57.8856,57.9282,51300.0
2013-07-23 11:40:00,95.18,95.25,95.18,95.23,106700.0,57.9282,57.9708,57.9282,57.9586,106700.0
2013-07-23 11:45:00,95.22,95.28,95.21,95.27,79200.0,57.9525,57.9891,57.9465,57.983,79200.0
2013-07-23 11:50:00,95.26,95.31,95.26,95.28,71600.0,57.9769,58.0073,57.9769,57.9891,71600.0
2013-07-23 11:55:00,95.28,95.29,95.25,95.27,43700.0,57.9891,57.9951,57.9708,57.983,43700.0
2013-07-23 12:00:00,95.26,95.31,95.26,95.29,67000.0,57.9769,58.0073,57.9769,57.9951,67000.0
2013-07-23 12:05:00,95.28,95.34,95.28,95.33,71100.0,57.9891,58.0256,57.9891,58.0195,71100.0
2013-07-23 12:10:00,95.32,95.34,95.26,95.27,57800.0,58.0134,58.0256,57.9769,57.983,57800.0
2013-07-23 12:15:00,95.27,95.31,95.27,95.29,40600.0,57.983,58.0073,57.983,57.9951,40600.0
2013-07-23 12:20:00,95.29,95.29,95.26,95.27,31900.0,57.9951,57.9951,57.9769,57.983,31900.0
2013-07-23 12:25:00,95.27,95.34,95.27,95.33,61200.0,57.983,58.0256,57.983,58.0195,61200.0
2013-07-23 12:30:00,95.33,95.34,95.27,95.28,31800.0,58.0195,58.0256,57.983,57.9891,31800.0
2013-07-23 12:35:00,95.28,95.34,95.28,95.34,84400.0,57.9891,58.0256,57.9891,58.0256,84400.0
2013-07-23 12:40:00,95.33,95.38,95.33,95.34,63300.0,58.0195,58.0499,58.0195,58.0256,63300.0
2013-07-23 12:45:00,95.34,95.34,95.27,95.29,43200.0,58.0256,58.0256,57.983,57.9951,43200.0
2013-07-23 12:50:00,95.29,95.3,95.26,95.27,23000.0,57.9951,58.0012,57.9769,57.983,23000.0
2013-07-23 12:55:00,95.27,95.29,95.25,95.27,33800.0,57.983,57.9951,57.9708,57.983,33800.0
2013-07-23 13:00:00,95.27,95.34,95.27,95.34,39500.0,57.983,58.0256,57.983,58.0256,39500.0
2013-07-23 13:05:00,95.34,95.39,95.34,95.38,55300.0,58.0256,58.056,58.0256,58.0499,55300.0
2013-07-23 13:10:00,95.37,95.38,95.33,95.36,26900.0,58.0438,58.0499,58.0195,58.0378,26900.0
2013-07-23 13:15:00,95.35,95.4,95.35,95.4,29100.0,58.0317,58.0621,58.0317,58.0621,29100.0
2013-07-23 13:20:00,95.4,95.42,95.35,95.35,52600.0,58.0621,58.0743,58.0317,58.0317,52600.0
2013-07-23 13:25:00,95.35,95.39,95.35,95.38,27700.0,58.0317,58.056,58.0317,58.0499,27700.0
2013-07-23 13:30:00,95.38,95.4,95.35,95.37,28000.0,58.0499,58.0621,58.0317,58.0438,28000.0
2013-07-23 13:35:00,95.37,95.39,95.36,95.39,33500.0,58.0438,58.056,58.0378,58.056,33500.0
2013-07-23 13:40:00,95.39,95.41,95.38,95.39,46300.0,58.056,58.0682,58.0499,58.056,46300.0
2013-07-23 13:45:00,95.38,95.38,95.29,95.3,67000.0,58.0499,58.0499,57.9951,58.0012,67000.0
2013-07-23 13:50:00,95.31,95.35,95.29,95.29,46800.0,58.0073,58.0317,57.9951,57.9951,46800.0
2013-07-23 13:55:00,95.3,95.31,95.27,95.28,34900.0,58.0012,58.0073,57.983,57.9891,34900.0
2013-07-23 14:00:00,95.29,95.36,95.28,95.36,38700.0,57.9951,58.0378,57.9891,58.0378,38700.0
2013-07-23 14:05:00,95.36,95.39,95.33,95.34,54600.0,58.0378,58.056,58.0195,58.0256,54600.0
2013-07-23 14:10:00,95.35,95.36,95.28,95.3,52300.0,58.0317,58.0378,57.9891,58.0012,52300.0
2013-07-23 14:15:00,95.3,95.38,95.3,95.38,38700.0,58.0012,58.0499,58.0012,58.0499,38700.0
2013-07-23 14:20:00,95.38,95.39,95.35,95.35,51300.0,58.0499,58.056,58.0317,58.0317,51300.0
2013-07-23 14:25:00,95.36,95.38,95.34,95.35,72300.0,58.0378,58.0499,58.0256,58.0317,72300.0
2013-07-23 14:30:00,95.35,95.41,95.34,95.39,39000.0,58.0317,58.0682,58.0256,58.056,39000.0
2013-07-23 14:35:00,95.4,95.42,95.35,95.41,89300.0,58.0621,58.0743,58.0317,58.0682,89300.0
2013-07-23 14:40:00,95.41,95.49,95.41,95.48,99500.0,58.0682,58.1169,58.0682,58.1108,99500.0
2013-07-23 14:45:00,95.47,95.49,95.45,95.46,81200.0,58.1047,58.1169,58.0925,58.0986,81200.0
2013-07-23 14:50:00,95.45,95.47,95.41,95.42,63500.0,58.0925,58.1047,58.0682,58.0743,63500.0
2013-07-23 14:55:00,95.43,95.43,95.38,95.4,48700.0,58.0804,58.0804,58.0499,58.0621,48700.0
2013-07-23 15:00:00,95.4,95.4,95.31,95.34,59000.0,58.0621,58.0621,58.0073,58.0256,59000.0
2013-07-23 15:05:00,95.34,95.38,95.31,95.36,43200.0,58.0256,58.0499,58.0073,58.0378,43200.0
2013-07-23 15:10:00,95.36,95.36,95.31,95.33,59900.0,58.0378,58.0378,58.0073,58.0195,59900.0
2013-07-23 15:15:00,95.34,95.35,95.29,95.34,88900.0,58.0256,58.0317,57.9951,58.0256,88900.0
2013-07-23 15:20:00,95.35,95.38,95.34,95.37,72600.0,58.0317,58.0499,58.0256,58.0438,72600.0
2013-07-23 15:25:00,95.37,95.41,95.34,95.39,83700.0,58.0438,58.0682,58.0256,58.056,83700.0
2013-07-23 15:30:00,95.4,95.45,95.37,95.39,121400.0,58.0621,58.0925,58.0438,58.056,121400.0
2013-07-23 15:35:00,95.39,95.41,95.33,95.35,76900.0,58.056,58.0682,58.0195,58.0317,76900.0
2013-07-23 15:40:00,95.35,95.37,95.32,95.35,79500.0,58.0317,58.0438,58.0134,58.0317,79500.0
2013-07-23 15:45:00,95.35,95.37,95.3,95.32,257500.0,58.0317,58.0438,58.0012,58.0134,257500.0
2013-07-23 15:50:00,95.32,95.39,95.29,95.29,247500.0,58.0134,58.056,57.9951,57.9951,247500.0
2013-07-23 15:55:00,95.3,95.36,95.21,95.25,400400.0,58.0012,58.0378,57.9465,57.9708,400400.0
2013-07-24 09:30:00,95.31,95.31,94.89,94.93,248900.0,58.0073,58.0073,57.7517,57.776,248900.0
2013-07-24 09:35:00,94.93,94.96,94.86,94.9,100400.0,57.776,57.7943,57.7334,57.7578,100400.0
2013-07-24 09:40:00,94.91,95.03,94.89,94.96,70000.0,57.7639,57.8369,57.7517,57.7943,70000.0
2013-07-24 09:45:00,94.96,95.03,94.91,95.02,106400.0,57.7943,57.8369,57.7639,57.8308,106400.0
2013-07-24 09:50:00,95.01,95.02,94.94,94.95,66600.0,57.8247,57.8308,57.7821,57.7882,66600.0
2013-07-24 09:55:00,94.94,95.01,94.87,94.87,57400.0,57.7821,57.8247,57.7395,57.7395,57400.0
2013-07-24 10:00:00,94.87,94.9,94.68,94.71,147800.0,57.7395,57.7578,57.6239,57.6422,147800.0
2013-07-24 10:05:00,94.7,94.73,94.57,94.58,134500.0,57.6361,57.6543,57.5569,57.563,134500.0
2013-07-24 10:10:00,94.58,94.75,94.51,94.74,110900.0,57.563,57.6665,57.5204,57.6604,110900.0
2013-07-24 10:15:00,94.75,94.79,94.67,94.78,63100.0,57.6665,57.6908,57.6178,57.6848,63100.0
2013-07-24 10:20:00,94.78,94.78,94.57,94.65,115300.0,57.6848,57.6848,57.5569,57.6056,115300.0
2013-07-24 10:25:00,94.65,94.73,94.6,94.73,94900.0,57.6056,57.6543,57.5752,57.6543,94900.0
2013-07-24 10:30:00,94.74,94.8,94.66,94.76,70400.0,57.6604,57.6969,57.6117,57.6726,70400.0
2013-07-24 10:35:00,94.75,94.79,94.72,94.77,55700.0,57.6665,57.6908,57.6482,57.6787,55700.0
2013-07-24 10:40:00,94.77,94.83,94.74,94.81,72600.0,57.6787,57.7152,57.6604,57.703,72600.0
2013-07-24 10:45:00,94.81,94.86,94.79,94.8,57700.0,57.703,57.7334,57.6908,57.6969,57700.0
2013-07-24 10:50:00,94.8,94.85,94.79,94.85,49400.0,57.6969,57.7274,57.6908,57.7274,49400.0
2013-07-24 10:55:00,94.86,94.88,94.81,94.83,79800.0,57.7334,57.7456,57.703,57.7152,79800.0
2013-07-24 11:00:00,94.81,94.92,94.8,94.88,49900.0,57.703,57.77,57.6969,57.7456,49900.0
2013-07-24 11:05:00,94.89,94.89,94.77,94.79,122700.0,57.7517,57.7517,57.6787,57.6908,122700.0
2013-07-24 11:10:00,94.8,94.8,94.59,94.59,133200.0,57.6969,57.6969,57.5691,57.5691,133200.0
2013-07-24 11:15:00,94.6,94.76,94.59,94.74,68200.0,57.5752,57.6726,57.5691,57.6604,68200.0
2013-07-24 11:20:00,94.73,94.79,94.72,94.75,39500.0,57.6543,57.6908,57.6482,57.6665,39500.0
2013-07-24 11:25:00,94.76,94.84,94.75,94.83,93500.0,57.6726,57.7213,57.6665,57.7152,93500.0
2013-07-24 11:30:00,94.83,94.88,94.83,94.86,80400.0,57.7152,57.7456,57.7152,57.7334,80400.0
2013-07-24 11:35:00,94.87,94.89,94.83,94.86,62500.0,57.7395,57.7517,57.7152,57.7334,62500.0
2013-07-24 11:40:00,94.85,94.91,94.85,94.87,36800.0,57.7274,57.7639,57.7274,57.7395,36800.0
2013-07-24 11:45:00,94.88,94.91,94.83,94.9,93100.0,57.7456,57.7639,57.7152,57.7578,93100.0
2013-07-24 11:50:00,94.89,94.89,94.84,94.86,73200.0,57.7517,57.7517,57.7213,57.7334,73200.0
2013-07-24 11:55:00,94.85,94.89,94.82,94.85,54700.0,57.7274,57.7517,57.7091,57.7274,54700.0
2013-07-24 12:00:00,94.85,94.86,94.79,94.84,52400.0,57.7274,57.7334,57.6908,57.7213,52400.0
2013-07-24 12:05:00,94.84,94.87,94.73,94.74,47900.0,57.7213,57.7395,57.6543,57.6604,47900.0
2013-07-24 12:10:00,94.75,94.78,94.64,94.65,67600.0,57.6665,57.6848,57.5995,57.6056,67600.0
2013-07-24 12:15:00,94.65,94.67,94.6,94.63,41800.0,57.6056,57.6178,57.5752,57.5935,41800.0
2013-07-24 12:20:00,94.62,94.69,94.6,94.69,52000.0,57.5874,57.63,57.5752,57.63,52000.0
2013-07-24 12:25:00,94.68,94.68,94.58,94.59,61300.0,57.6239,57.6239,57.563,57.5691,61300.0
2013-07-24 12:30:00,94.6,94.61,94.59,94.59,80700.0,57.5752,57.5813,57.5691,57.5691,80700.0
2013-07-24 12:35:00,94.59,94.6,94.56,94.58,58200.0,57.5691,57.5752,57.5509,57.563,58200.0
2013-07-24 12:40:00,94.57,94.59,94.54,94.58,82700.0,57.5569,57.5691,57.5387,57.563,82700.0
2013-07-24 12:45:00,94.58,94.59,94.57,94.59,64500.0,57.563,57.5691,57.5569,57.5691,64500.0
2013-07-24 12:50:00,94.59,94.59,94.54,94.57,89800.0,57.5691,57.5691,57.5387,57.5569,89800.0
2013-07-24 12:55:00,94.58,94.59,94.51,94.54,74300.0,57.563,57.5691,57.5204,57.5387,74300.0
2013-07-24 13:00:00,94.54,94.6,94.54,94.57,108900.0,57.5387,57.5752,57.5387,57.5569,108900.0
2013-07-24 13:05:00,94.57,94.59,94.53,94.56,76500.0,57.5569,57.5691,57.5326,57.5509,76500.0
2013-07-24 13:10:00,94.56,94.57,94.52,94.55,49100.0,57.5509,57.5569,57.5265,57.5448,49100.0
2013-07-24 13:15:00,94.55,94.56,94.42,94.52,166600.0,57.5448,57.5509,57.4657,57.5265,166600.0
2013-07-24 13:20:00,94.52,94.54,94.47,94.52,64000.0,57.5265,57.5387,57.4961,57.5265,64000.0
2013-07-24 13:25:00,94.52,94.54,94.51,94.52,49200.0,57.5265,57.5387,57.5204,57.5265,49200.0
2013-07-24 13:30:00,94.52,94.53,94.47,94.5,71900.0,57.5265,57.5326,57.4961,57.5143,71900.0
2013-07-24 13:35:00,94.5,94.52,94.44,94.5,75700.0,57.5143,57.5265,57.4778,57.5143,75700.0
2013-07-24 13:40:00,94.5,94.54,94.49,94.49,69500.0,57.5143,57.5387,57.5083,57.5083,69500.0
2013-07-24 13:45:00,94.49,94.51,94.45,94.5,128900.0,57.5083,57.5204,57.4839,57.5143,128900.0
2013-07-24 13:50:00,94.5,94.56,94.49,94.55,57300.0,57.5143,57.5509,57.5083,57.5448,57300.0
2013-07-24 13:55:00,94.55,94.59,94.54,94.56,78900.0,57.5448,57.5691,57.5387,57.5509,78900.0
2013-07-24 14:00:00,94.56,94.63,94.51,94.51,93200.0,57.5509,57.5935,57.5204,57.5204,93200.0
2013-07-24 14:05:00,94.51,94.64,94.49,94.63,97100.0,57.5204,57.5995,57.5083,57.5935,97100.0
2013-07-24 14:10:00,94.63,94.69,94.63,94.63,68700.0,57.5935,57.63,57.5935,57.5935,68700.0
2013-07-24 14:15:00,94.63,94.69,94.62,94.65,91700.0,57.5935,57.63,57.5874,57.6056,91700.0
2013-07-24 14:20:00,94.65,94.66,94.62,94.66,35400.0,57.6056,57.6117,57.5874,57.6117,35400.0
2013-07-24 14:25:00,94.67,94.72,94.66,94.72,58000.0,57.6178,57.6482,57.6117,57.6482,58000.0
2013-07-24 14:30:00,94.72,94.74,94.69,94.7,83200.0,57.6482,57.6604,57.63,57.6361,83200.0
2013-07-24 14:35:00,94.69,94.76,94.68,94.74,50300.0,57.63,57.6726,57.6239,57.6604,50300.0
2013-07-24 14:40:00,94.75,94.8,94.73,94.8,77100.0,57.6665,57.6969,57.6543,57.6969,77100.0
2013-07-24 14:45:00,94.79,94.8,94.78,94.8,51700.0,57.6908,57.6969,57.6848,57.6969,51700.0
2013-07-24 14:50:00,94.79,94.83,94.79,94.83,68400.0,57.6908,57.7152,57.6908,57.7152,68400.0
2013-07-24 14:55:00,94.84,94.9,94.83,94.87,129300.0,57.7213,57.7578,57.7152,57.7395,129300.0
2013-07-24 15:00:00,94.87,94.87,94.66,94.68,121600.0,57.7395,57.7395,57.6117,57.6239,121600.0
2013-07-24 15:05:00,94.68,94.68,94.56,94.65,148200.0,57.6239,57.6239,57.5509,57.6056,148200.0
2013-07-24 15:10:00,94.65,94.75,94.63,94.7,104700.0,57.6056,57.6665,57.5935,57.6361,104700.0
2013-07-24 15:15:00,94.7,94.76,94.7,94.71,62900.0,57.6361,57.6726,57.6361,57.6422,62900.0
2013-07-24 15:20:00,94.71,94.88,94.7,94.84,132600.0,57.6422,57.7456,57.6361,57.7213,132600.0
2013-07-24 15:25:00,94.83,94.9,94.83,94.86,70600.0,57.7152,57.7578,57.7152,57.7334,70600.0
2013-07-24 15:30:00,94.86,94.88,94.76,94.77,170500.0,57.7334,57.7456,57.6726,57.6787,170500.0
2013-07-24 15:35:00,94.78,94.83,94.77,94.78,126400.0,57.6848,57.7152,57.6787,57.6848,126400.0
2013-07-24 15:40:00,94.77,94.95,94.77,94.92,157300.0,57.6787,57.7882,57.6787,57.77,157300.0
2013-07-24 15:45:00,94.91,94.92,94.83,94.91,261000.0,57.7639,57.77,57.7152,57.7639,261000.0
2013-07-24 15:50:00,94.91,94.93,94.81,94.85,249400.0,57.7639,57.776,57.703,57.7274,249400.0
2013-07-24 15:55:00,94.84,95.0,94.82,94.99,396000.0,57.7213,57.8187,57.7091,57.8126,396000.0
2013-07-25 09:30:00,94.64,94.82,94.42,94.68,250700.0,57.5995,57.7091,57.4657,57.6239,250700.0
2013-07-25 09:35:00,94.69,94.79,94.57,94.78,104300.0,57.63,57.6908,57.5569,57.6848,104300.0
2013-07-25 09:40:00,94.78,95.0,94.71,94.98,170400.0,57.6848,57.8187,57.6422,57.8065,170400.0
2013-07-25 09:45:00,94.99,95.08,94.89,95.02,199300.0,57.8126,57.8673,57.7517,57.8308,199300.0
2013-07-25 09:50:00,95.01,95.07,94.89,94.95,143100.0,57.8247,57.8613,57.7517,57.7882,143100.0
2013-07-25 09:55:00,94.95,94.96,94.8,94.91,112600.0,57.7882,57.7943,57.6969,57.7639,112600.0
2013-07-25 10:00:00,94.91,94.98,94.86,94.9,108600.0,57.7639,57.8065,57.7334,57.7578,108600.0
2013-07-25 10:05:00,94.9,94.96,94.7,94.71,191900.0,57.7578,57.7943,57.6361,57.6422,191900.0
2013-07-25 10:10:00,94.71,94.78,94.69,94.69,92000.0,57.6422,57.6848,57.63,57.63,92000.0
2013-07-25 10:15:00,94.68,94.73,94.61,94.7,140400.0,57.6239,57.6543,57.5813,57.6361,140400.0
2013-07-25 10:20:00,94.69,94.74,94.65,94.69,68300.0,57.63,57.6604,57.6056,57.63,68300.0
2013-07-25 10:25:00,94.68,94.69,94.62,94.68,67600.0,57.6239,57.63,57.5874,57.6239,67600.0
2013-07-25 10:30:00,94.69,94.79,94.69,94.75,82100.0,57.63,57.6908,57.63,57.6665,82100.0
2013-07-25 10:35:00,94.75,94.9,94.74,94.88,106100.0,57.6665,57.7578,57.6604,57.7456,106100.0
2013-07-25 10:40:00,94.88,94.9,94.82,94.86,66400.0,57.7456,57.7578,57.7091,57.7334,66400.0
2013-07-25 10:45:00,94.87,94.9,94.84,94.86,49100.0,57.7395,57.7578,57.7213,57.7334,49100.0
2013-07-25 10:50:00,94.84,94.86,94.78,94.8,72200.0,57.7213,57.7334,57.6848,57.6969,72200.0
2013-07-25 10:55:00,94.8,94.89,94.8,94.87,47000.0,57.6969,57.7517,57.6969,57.7395,47000.0
2013-07-25 11:00:00,94.87,94.88,94.83,94.85,82900.0,57.7395,57.7456,57.7152,57.7274,82900.0
2013-07-25 11:05:00,94.85,94.88,94.81,94.82,75000.0,57.7274,57.7456,57.703,57.7091,75000.0
2013-07-25 11:10:00,94.82,94.83,94.73,94.76,54100.0,57.7091,57.7152,57.6543,57.6726,54100.0
2013-07-25 11:15:00,94.75,94.76,94.67,94.67,73400.0,57.6665,57.6726,57.6178,57.6178,73400.0
2013-07-25 11:20:00,94.67,94.72,94.64,94.66,56200.0,57.6178,57.6482,57.5995,57.6117,56200.0
2013-07-25 11:25:00,94.65,94.71,94.65,94.7,56500.0,57.6056,57.6422,57.6056,57.6361,56500.0
2013-07-25 11:30:00,94.7,94.79,94.69,94.79,68300.0,57.6361,57.6908,57.63,57.6908,68300.0
2013-07-25 11:35:00,94.78,94.82,94.66,94.67,65500.0,57.6848,57.7091,57.6117,57.6178,65500.0
2013-07-25 11:40:00,94.68,94.77,94.68,94.76,53000.0,57.6239,57.6787,57.6239,57.6726,53000.0
2013-07-25 11:45:00,94.75,94.86,94.75,94.85,57700.0,57.6665,57.7334,57.6665,57.7274,57700.0
2013-07-25 11:50:00,94.84,94.84,94.71,94.77,80700.0,57.7213,57.7213,57.6422,57.6787,80700.0
2013-07-25 11:55:00,94.76,94.8,94.71,94.71,50500.0,57.6726,57.6969,57.6422,57.6422,50500.0
2013-07-25 12:00:00,94.72,94.75,94.69,94.75,37200.0,57.6482,57.6665,57.63,57.6665,37200.0
2013-07-25 12:05:00,94.75,94.82,94.74,94.81,144100.0,57.6665,57.7091,57.6604,57.703,144100.0
2013-07-25 12:10:00,94.81,94.86,94.81,94.82,83400.0,57.703,57.7334,57.703,57.7091,83400.0
2013-07-25 12:15:00,94.82,94.88,94.8,94.88,78900.0,57.7091,57.7456,57.6969,57.7456,78900.0
2013-07-25 12:20:00,94.88,95.14,94.87,95.09,216900.0,57.7456,57.9039,57.7395,57.8734,216900.0
2013-07-25 12:25:00,95.1,95.13,94.99,94.99,99800.0,57.8795,57.8978,57.8126,57.8126,99800.0
2013-07-25 12:30:00,95.0,95.06,94.97,94.98,96800.0,57.8187,57.8552,57.8004,57.8065,96800.0
2013-07-25 12:35:00,94.98,95.2,94.98,95.17,89900.0,57.8065,57.9404,57.8065,57.9221,89900.0
2013-07-25 12:40:00,95.17,95.22,95.12,95.22,83100.0,57.9221,57.9525,57.8917,57.9525,83100.0
2013-07-25 12:45:00,95.22,95.29,95.2,95.26,127800.0,57.9525,57.9951,57.9404,57.9769,127800.0
2013-07-25 12:50:00,95.26,95.3,95.17,95.21,162000.0,57.9769,58.0012,57.9221,57.9465,162000.0
2013-07-25 12:55:00,95.2,95.25,95.14,95.14,85900.0,57.9404,57.9708,57.9039,57.9039,85900.0
2013-07-25 13:00:00,95.14,95.19,95.14,95.17,64400.0,57.9039,57.9343,57.9039,57.9221,64400.0
2013-07-25 13:05:00,95.16,95.19,95.01,95.02,52200.0,57.916,57.9343,57.8247,57.8308,52200.0
2013-07-25 13:10:00,95.01,95.14,95.01,95.12,74400.0,57.8247,57.9039,57.8247,57.8917,74400.0
2013-07-25 13:15:00,95.13,95.13,95.03,95.03,47200.0,57.8978,57.8978,57.8369,57.8369,47200.0
2013-07-25 13:20:00,95.03,95.06,95.03,95.05,42200.0,57.8369,57.8552,57.8369,57.8491,42200.0
2013-07-25 13:25:00,95.05,95.12,95.04,95.11,49200.0,57.8491,57.8917,57.843,57.8856,49200.0
2013-07-25 13:30:00,95.11,95.22,95.09,95.19,140200.0,57.8856,57.9525,57.8734,57.9343,140200.0
2013-07-25 13:35:00,95.18,95.19,95.09,95.09,42500.0,57.9282,57.9343,57.8734,57.8734,42500.0
2013-07-25 13:40:00,95.1,95.11,95.05,95.07,73500.0,57.8795,57.8856,57.8491,57.8613,73500.0
2013-07-25 13:45:00,95.06,95.11,95.06,95.11,52900.0,57.8552,57.8856,57.8552,57.8856,52900.0
2013-07-25 13:50:00,95.11,95.11,95.07,95.09,45000.0,57.8856,57.8856,57.8613,57.8734,45000.0
2013-07-25 13:55:00,95.11,95.14,95.1,95.13,43700.0,57.8856,57.9039,57.8795,57.8978,43700.0
2013-07-25 14:00:00,95.12,95.14,95.09,95.12,76300.0,57.8917,57.9039,57.8734,57.8917,76300.0
2013-07-25 14:05:00,95.12,95.2,95.09,95.18,93500.0,57.8917,57.9404,57.8734,57.9282,93500.0
2013-07-25 14:10:00,95.19,95.19,95.06,95.06,65200.0,57.9343,57.9343,57.8552,57.8552,65200.0
2013-07-25 14:15:00,95.06,95.07,95.01,95.02,49600.0,57.8552,57.8613,57.8247,57.8308,49600.0
2013-07-25 14:20:00,95.02,95.03,94.94,94.95,72900.0,57.8308,57.8369,57.7821,57.7882,72900.0
2013-07-25 14:25:00,94.96,94.97,94.88,94.88,101100.0,57.7943,57.8004,57.7456,57.7456,101100.0
2013-07-25 14:30:00,94.89,94.96,94.86,94.9,62900.0,57.7517,57.7943,57.7334,57.7578,62900.0
2013-07-25 14:35:00,94.9,94.91,94.84,94.86,48200.0,57.7578,57.7639,57.7213,57.7334,48200.0
2013-07-25 14:40:00,94.86,94.89,94.83,94.84,63200.0,57.7334,57.7517,57.7152,57.7213,63200.0
2013-07-25 14:45:00,94.84,94.87,94.81,94.87,52700.0,57.7213,57.7395,57.703,57.7395,52700.0
2013-07-25 14:50:00,94.87,94.94,94.86,94.86,69300.0,57.7395,57.7821,57.7334,57.7334,69300.0
2013-07-25 14:55:00,94.87,94.87,94.75,94.78,125700.0,57.7395,57.7395,57.6665,57.6848,125700.0
2013-07-25 15:00:00,94.78,94.83,94.77,94.81,65600.0,57.6848,57.7152,57.6787,57.703,65600.0
2013-07-25 15:05:00,94.8,94.97,94.8,94.94,132700.0,57.6969,57.8004,57.6969,57.7821,132700.0
2013-07-25 15:10:00,94.96,95.1,94.96,95.01,115700.0,57.7943,57.8795,57.7943,57.8247,115700.0
2013-07-25 15:15:00,95.0,95.09,95.0,95.04,93800.0,57.8187,57.8734,57.8187,57.843,93800.0
2013-07-25 15:20:00,95.03,95.14,95.01,95.13,167900.0,57.8369,57.9039,57.8247,57.8978,167900.0
2013-07-25 15:25:00,95.13,95.22,95.1,95.1,126000.0,57.8978,57.9525,57.8795,57.8795,126000.0
2013-07-25 15:30:00,95.1,95.25,95.1,95.15,219200.0,57.8795,57.9708,57.8795,57.9099,219200.0
2013-07-25 15:35:00,95.16,95.31,95.16,95.19,186000.0,57.916,58.0073,57.916,57.9343,186000.0
2013-07-25 15:40:00,95.19,95.19,95.03,95.05,246600.0,57.9343,57.9343,57.8369,57.8491,246600.0
2013-07-25 15:45:00,95.04,95.07,94.94,95.07,360500.0,57.843,57.8613,57.7821,57.8613,360500.0
2013-07-25 15:50:00,95.06,95.08,94.98,95.0,232900.0,57.8552,57.8673,57.8065,57.8187,232900.0
2013-07-25 15:55:00,95.0,95.02,94.87,94.99,696800.0,57.8187,57.8308,57.7395,57.8126,696800.0
2013-07-26 09:30:00,94.65,94.86,94.62,94.67,241500.0,57.6056,57.7334,57.5874,57.6178,241500.0
2013-07-26 09:35:00,94.66,94.68,94.5,94.63,99300.0,57.6117,57.6239,57.5143,57.5935,99300.0
2013-07-26 09:40:00,94.63,94.66,94.52,94.59,72500.0,57.5935,57.6117,57.5265,57.5691,72500.0
2013-07-26 09:45:00,94.6,94.61,94.5,94.51,141000.0,57.5752,57.5813,57.5143,57.5204,141000.0
2013-07-26 09:50:00,94.52,94.59,94.37,94.37,102600.0,57.5265,57.5691,57.4352,57.4352,102600.0
2013-07-26 09:55:00,94.38,94.55,94.37,94.49,117200.0,57.4413,57.5448,57.4352,57.5083,117200.0
2013-07-26 10:00:00,94.48,94.7,94.48,94.59,201800.0,57.5022,57.6361,57.5022,57.5691,201800.0
2013-07-26 10:05:00,94.6,94.63,94.52,94.59,168300.0,57.5752,57.5935,57.5265,57.5691,168300.0
2013-07-26 10:10:00,94.59,94.65,94.46,94.65,89600.0,57.5691,57.6056,57.49,57.6056,89600.0
2013-07-26 10:15:00,94.65,94.65,94.47,94.54,84400.0,57.6056,57.6056,57.4961,57.5387,84400.0
2013-07-26 10:20:00,94.55,94.56,94.46,94.54,60300.0,57.5448,57.5509,57.49,57.5387,60300.0
2013-07-26 10:25:00,94.54,94.55,94.39,94.4,103600.0,57.5387,57.5448,57.4474,57.4535,103600.0
2013-07-26 10:30:00,94.4,94.47,94.34,94.37,74100.0,57.4535,57.4961,57.417,57.4352,74100.0
2013-07-26 10:35:00,94.36,94.36,94.28,94.29,78300.0,57.4291,57.4291,57.3804,57.3865,78300.0
2013-07-26 10:40:00,94.29,94.31,94.25,94.25,91900.0,57.3865,57.3987,57.3622,57.3622,91900.0
2013-07-26 10:45:00,94.26,94.26,94.06,94.12,245300.0,57.3683,57.3683,57.2466,57.2831,245300.0
2013-07-26 10:50:00,94.12,94.15,94.02,94.06,206500.0,57.2831,57.3013,57.2222,57.2466,206500.0
2013-07-26 10:55:00,94.07,94.08,93.94,93.97,171400.0,57.2526,57.2587,57.1735,57.1918,171400.0
2013-07-26 11:00:00,93.98,94.02,93.84,93.97,142300.0,57.1979,57.2222,57.1127,57.1918,142300.0
2013-07-26 11:05:00,93.97,94.06,93.92,93.96,120400.0,57.1918,57.2466,57.1613,57.1857,120400.0
2013-07-26 11:10:00,93.97,94.16,93.96,94.14,132400.0,57.1918,57.3074,57.1857,57.2952,132400.0
2013-07-26 11:15:00,94.13,94.17,94.06,94.13,72300.0,57.2892,57.3135,57.2466,57.2892,72300.0
2013-07-26 11:20:00,94.13,94.14,93.99,94.08,92200.0,57.2892,57.2952,57.2039,57.2587,92200.0
2013-07-26 11:25:00,94.08,94.09,93.98,94.01,57500.0,57.2587,57.2648,57.1979,57.2161,57500.0
2013-07-26 11:30:00,94.01,94.1,94.01,94.08,73900.0,57.2161,57.2709,57.2161,57.2587,73900.0
2013-07-26 11:35:00,94.08,94.12,94.03,94.09,78300.0,57.2587,57.2831,57.2283,57.2648,78300.0
2013-07-26 11:40:00,94.09,94.19,94.08,94.17,71900.0,57.2648,57.3257,57.2587,57.3135,71900.0
2013-07-26 11:45:00,94.17,94.25,94.16,94.19,77400.0,57.3135,57.3622,57.3074,57.3257,77400.0
2013-07-26 11:50:00,94.19,94.23,94.14,94.15,54700.0,57.3257,57.35,57.2952,57.3013,54700.0
2013-07-26 11:55:00,94.15,94.26,94.15,94.26,48900.0,57.3013,57.3683,57.3013,57.3683,48900.0
2013-07-26 12:00:00,94.26,94.3,94.22,94.26,37200.0,57.3683,57.3926,57.3439,57.3683,37200.0
2013-07-26 12:05:00,94.26,94.33,94.25,94.32,65900.0,57.3683,57.4109,57.3622,57.4048,65900.0
2013-07-26 12:10:00,94.32,94.33,94.25,94.25,49200.0,57.4048,57.4109,57.3622,57.3622,49200.0
2013-07-26 12:15:00,94.25,94.26,94.19,94.23,27100.0,57.3622,57.3683,57.3257,57.35,27100.0
2013-07-26 12:20:00,94.23,94.26,94.21,94.23,38500.0,57.35,57.3683,57.3378,57.35,38500.0
2013-07-26 12:25:00,94.23,94.23,94.17,94.23,44200.0,57.35,57.35,57.3135,57.35,44200.0
2013-07-26 12:30:00,94.24,94.29,94.22,94.28,50700.0,57.3561,57.3865,57.3439,57.3804,50700.0
2013-07-26 12:35:00,94.28,94.3,94.25,94.28,36900.0,57.3804,57.3926,57.3622,57.3804,36900.0
2013-07-26 12:40:00,94.27,94.29,94.22,94.26,39300.0,57.3744,57.3865,57.3439,57.3683,39300.0
2013-07-26 12:45:00,94.27,94.28,94.25,94.26,47600.0,57.3744,57.3804,57.3622,57.3683,47600.0
2013-07-26 12:50:00,94.26,94.31,94.21,94.22,121300.0,57.3683,57.3987,57.3378,57.3439,121300.0
2013-07-26 12:55:00,94.22,94.28,94.22,94.23,55900.0,57.3439,57.3804,57.3439,57.35,55900.0
2013-07-26 13:00:00,94.23,94.31,94.23,94.31,38200.0,57.35,57.3987,57.35,57.3987,38200.0
2013-07-26 13:05:00,94.3,94.34,94.28,94.31,37600.0,57.3926,57.417,57.3804,57.3987,37600.0
2013-07-26 13:10:00,94.31,94.4,94.29,94.31,51000.0,57.3987,57.4535,57.3865,57.3987,51000.0
2013-07-26 13:15:00,94.31,94.35,94.3,94.33,44700.0,57.3987,57.423,57.3926,57.4109,44700.0
2013-07-26 13:20:00,94.34,94.44,94.33,94.44,51800.0,57.417,57.4778,57.4109,57.4778,51800.0
2013-07-26 13:25:00,94.43,94.5,94.42,94.43,76900.0,57.4717,57.5143,57.4657,57.4717,76900.0
2013-07-26 13:30:00,94.44,94.45,94.4,94.41,37000.0,57.4778,57.4839,57.4535,57.4596,37000.0
2013-07-26 13:35:00,94.42,94.45,94.39,94.4,26300.0,57.4657,57.4839,57.4474,57.4535,26300.0
2013-07-26 13:40:00,94.4,94.45,94.4,94.4,41200.0,57.4535,57.4839,57.4535,57.4535,41200.0
2013-07-26 13:45:00,94.4,94.49,94.4,94.47,38200.0,57.4535,57.5083,57.4535,57.4961,38200.0
2013-07-26 13:50:00,94.47,94.52,94.45,94.52,51700.0,57.4961,57.5265,57.4839,57.5265,51700.0
2013-07-26 13:55:00,94.51,94.51,94.43,94.45,50400.0,57.5204,57.5204,57.4717,57.4839,50400.0
2013-07-26 14:00:00,94.45,94.47,94.44,94.44,35600.0,57.4839,57.4961,57.4778,57.4778,35600.0
2013-07-26 14:05:00,94.44,94.49,94.44,94.47,65700.0,57.4778,57.5083,57.4778,57.4961,65700.0
2013-07-26 14:10:00,94.47,94.55,94.46,94.48,98000.0,57.4961,57.5448,57.49,57.5022,98000.0
2013-07-26 14:15:00,94.49,94.52,94.46,94.48,51800.0,57.5083,57.5265,57.49,57.5022,51800.0
2013-07-26 14:20:00,94.47,94.48,94.42,94.47,49200.0,57.4961,57.5022,57.4657,57.4961,49200.0
2013-07-26 14:25:00,94.48,94.48,94.41,94.43,121000.0,57.5022,57.5022,57.4596,57.4717,121000.0
2013-07-26 14:30:00,94.43,94.43,94.35,94.38,101100.0,57.4717,57.4717,57.423,57.4413,101100.0
2013-07-26 14:35:00,94.37,94.38,94.33,94.35,30300.0,57.4352,57.4413,57.4109,57.423,30300.0
2013-07-26 14:40:00,94.34,94.43,94.34,94.41,63700.0,57.417,57.4717,57.417,57.4596,63700.0
2013-07-26 14:45:00,94.42,94.42,94.35,94.38,79800.0,57.4657,57.4657,57.423,57.4413,79800.0
2013-07-26 14:50:00,94.38,94.5,94.37,94.45,85300.0,57.4413,57.5143,57.4352,57.4839,85300.0
2013-07-26 14:55:00,94.46,94.46,94.39,94.44,60700.0,57.49,57.49,57.4474,57.4778,60700.0
2013-07-26 15:00:00,94.44,94.48,94.41,94.42,66900.0,57.4778,57.5022,57.4596,57.4657,66900.0
2013-07-26 15:05:00,94.42,94.53,94.41,94.52,84000.0,57.4657,57.5326,57.4596,57.5265,84000.0
2013-07-26 15:10:00,94.53,94.56,94.48,94.51,77700.0,57.5326,57.5509,57.5022,57.5204,77700.0
2013-07-26 15:15:00,94.52,94.54,94.5,94.52,68100.0,57.5265,57.5387,57.5143,57.5265,68100.0
2013-07-26 15:20:00,94.52,94.58,94.46,94.54,123800.0,57.5265,57.563,57.49,57.5387,123800.0
2013-07-26 15:25:00,94.54,94.57,94.47,94.56,134200.0,57.5387,57.5569,57.4961,57.5509,134200.0
2013-07-26 15:30:00,94.56,94.58,94.48,94.55,122800.0,57.5509,57.563,57.5022,57.5448,122800.0
2013-07-26 15:35:00,94.56,94.61,94.55,94.58,165700.0,57.5509,57.5813,57.5448,57.563,165700.0
2013-07-26 15:40:00,94.59,94.69,94.56,94.57,220000.0,57.5691,57.63,57.5509,57.5569,220000.0
2013-07-26 15:45:00,94.58,94.67,94.58,94.67,199400.0,57.563,57.6178,57.563,57.6178,199400.0
2013-07-26 15:50:00,94.67,94.71,94.61,94.66,285400.0,57.6178,57.6422,57.5813,57.6117,285400.0
2013-07-26 15:55:00,94.67,94.82,94.63,94.76,525500.0,57.6178,57.7091,57.5935,57.6726,525500.0
2013-07-29 09:30:00,94.51,94.52,94.25,94.33,330300.0,57.5204,57.5265,57.3622,57.4109,330300.0
2013-07-29 09:35:00,94.34,94.38,94.03,94.07,195500.0,57.417,57.4413,57.2283,57.2526,195500.0
2013-07-29 09:40:00,94.08,94.2,94.05,94.06,108700.0,57.2587,57.3318,57.2405,57.2466,108700.0
2013-07-29 09:45:00,94.06,94.17,94.03,94.11,128000.0,57.2466,57.3135,57.2283,57.277,128000.0
2013-07-29 09:50:00,94.11,94.14,94.04,94.06,93800.0,57.277,57.2952,57.2344,57.2466,93800.0
2013-07-29 09:55:00,94.06,94.09,94.03,94.06,95000.0,57.2466,57.2648,57.2283,57.2466,95000.0
2013-07-29 10:00:00,94.07,94.11,93.99,94.08,165500.0,57.2526,57.277,57.2039,57.2587,165500.0
2013-07-29 10:05:00,94.08,94.13,93.99,94.03,136900.0,57.2587,57.2892,57.2039,57.2283,136900.0
2013-07-29 10:10:00,94.03,94.04,93.9,93.92,116700.0,57.2283,57.2344,57.1492,57.1613,116700.0
2013-07-29 10:15:00,93.92,93.98,93.86,93.95,128500.0,57.1613,57.1979,57.1248,57.1796,128500.0
2013-07-29 10:20:00,93.95,93.98,93.93,93.98,82300.0,57.1796,57.1979,57.1674,57.1979,82300.0
2013-07-29 10:25:00,93.98,94.0,93.92,93.99,76000.0,57.1979,57.21,57.1613,57.2039,76000.0
2013-07-29 10:30:00,94.0,94.0,93.88,93.9,93000.0,57.21,57.21,57.137,57.1492,93000.0
2013-07-29 10:35:00,93.9,93.93,93.86,93.89,69700.0,57.1492,57.1674,57.1248,57.1431,69700.0
2013-07-29 10:40:00,93.9,93.93,93.86,93.92,70300.0,57.1492,57.1674,57.1248,57.1613,70300.0
2013-07-29 10:45:00,93.92,93.99,93.89,93.95,85000.0,57.1613,57.2039,57.1431,57.1796,85000.0
2013-07-29 10:50:00,93.95,93.97,93.92,93.96,122100.0,57.1796,57.1918,57.1613,57.1857,122100.0
2013-07-29 10:55:00,93.95,94.0,93.94,93.98,83300.0,57.1796,57.21,57.1735,57.1979,83300.0
2013-07-29 11:00:00,93.98,94.02,93.94,93.99,71100.0,57.1979,57.2222,57.1735,57.2039,71100.0
2013-07-29 11:05:00,93.98,94.01,93.86,93.9,89300.0,57.1979,57.2161,57.1248,57.1492,89300.0
2013-07-29 11:10:00,93.9,93.9,93.79,93.79,126800.0,57.1492,57.1492,57.0822,57.0822,126800.0
2013-07-29 11:15:00,93.78,93.85,93.77,93.8,97300.0,57.0761,57.1187,57.0701,57.0883,97300.0
2013-07-29 11:20:00,93.8,93.82,93.78,93.81,72200.0,57.0883,57.1005,57.0761,57.0944,72200.0
2013-07-29 11:25:00,93.81,93.82,93.75,93.77,94700.0,57.0944,57.1005,57.0579,57.0701,94700.0
2013-07-29 11:30:00,93.76,93.87,93.76,93.83,85300.0,57.064,57.1309,57.064,57.1066,85300.0
2013-07-29 11:35:00,93.84,93.86,93.78,93.81,67100.0,57.1127,57.1248,57.0761,57.0944,67100.0
2013-07-29 11:40:00,93.82,93.82,93.76,93.79,51900.0,57.1005,57.1005,57.064,57.0822,51900.0
2013-07-29 11:45:00,93.79,93.85,93.76,93.85,48900.0,57.0822,57.1187,57.064,57.1187,48900.0
2013-07-29 11:50:00,93.85,93.88,93.81,93.84,64300.0,57.1187,57.137,57.0944,57.1127,64300.0
2013-07-29 11:55:00,93.83,93.83,93.79,93.82,42600.0,57.1066,57.1066,57.0822,57.1005,42600.0
2013-07-29 12:00:00,93.82,93.88,93.81,93.85,55000.0,57.1005,57.137,57.0944,57.1187,55000.0
2013-07-29 12:05:00,93.84,93.86,93.79,93.79,44900.0,57.1127,57.1248,57.0822,57.0822,44900.0
2013-07-29 12:10:00,93.8,93.8,93.67,93.69,141500.0,57.0883,57.0883,57.0092,57.0214,141500.0
2013-07-29 12:15:00,93.68,93.72,93.65,93.68,109000.0,57.0153,57.0396,56.997,57.0153,109000.0
2013-07-29 12:20:00,93.68,93.73,93.62,93.69,132100.0,57.0153,57.0457,56.9788,57.0214,132100.0
2013-07-29 12:25:00,93.69,93.77,93.69,93.75,99000.0,57.0214,57.0701,57.0214,57.0579,99000.0
2013-07-29 12:30:00,93.74,93.77,93.69,93.7,66200.0,57.0518,57.0701,57.0214,57.0274,66200.0
2013-07-29 12:35:00,93.7,93.71,93.66,93.69,73100.0,57.0274,57.0335,57.0031,57.0214,73100.0
2013-07-29 12:40:00,93.66,93.67,93.61,93.62,91800.0,57.0031,57.0092,56.9727,56.9788,91800.0
2013-07-29 12:45:00,93.62,93.74,93.62,93.74,137700.0,56.9788,57.0518,56.9788,57.0518,137700.0
2013-07-29 12:50:00,93.75,93.77,93.73,93.76,36600.0,57.0579,57.0701,57.0457,57.064,36600.0
2013-07-29 12:55:00,93.77,93.78,93.73,93.76,57200.0,57.0701,57.0761,57.0457,57.064,57200.0
2013-07-29 13:00:00,93.76,93.78,93.74,93.77,37700.0,57.064,57.0761,57.0518,57.0701,37700.0
2013-07-29 13:05:00,93.77,93.82,93.77,93.8,61700.0,57.0701,57.1005,57.0701,57.0883,61700.0
2013-07-29 13:10:00,93.79,93.84,93.77,93.84,61500.0,57.0822,57.1127,57.0701,57.1127,61500.0
2013-07-29 13:15:00,93.84,93.91,93.82,93.87,32400.0,57.1127,57.1553,57.1005,57.1309,32400.0
2013-07-29 13:20:00,93.86,93.92,93.81,93.84,113400.0,57.1248,57.1613,57.0944,57.1127,113400.0
2013-07-29 13:25:00,93.84,93.86,93.79,93.81,87400.0,57.1127,57.1248,57.0822,57.0944,87400.0
2013-07-29 13:30:00,93.81,93.85,93.8,93.84,25500.0,57.0944,57.1187,57.0883,57.1127,25500.0
2013-07-29 13:35:00,93.85,93.86,93.81,93.83,51600.0,57.1187,57.1248,57.0944,57.1066,51600.0
2013-07-29 13:40:00,93.82,93.86,93.79,93.8,43700.0,57.1005,57.1248,57.0822,57.0883,43700.0
2013-07-29 13:45:00,93.8,93.83,93.79,93.81,113600.0,57.0883,57.1066,57.0822,57.0944,113600.0
2013-07-29 13:50:00,93.81,93.86,93.79,93.83,58100.0,57.0944,57.1248,57.0822,57.1066,58100.0
2013-07-29 13:55:00,93.84,93.85,93.82,93.82,69100.0,57.1127,57.1187,57.1005,57.1005,69100.0
2013-07-29 14:00:00,93.83,93.95,93.83,93.94,87300.0,57.1066,57.1796,57.1066,57.1735,87300.0
2013-07-29 14:05:00,93.95,93.95,93.88,93.95,56500.0,57.1796,57.1796,57.137,57.1796,56500.0
2013-07-29 14:10:00,93.96,94.0,93.94,93.98,97100.0,57.1857,57.21,57.1735,57.1979,97100.0
2013-07-29 14:15:00,93.97,93.99,93.95,93.96,56700.0,57.1918,57.2039,57.1796,57.1857,56700.0
2013-07-29 14:20:00,93.96,94.06,93.95,94.05,62100.0,57.1857,57.2466,57.1796,57.2405,62100.0
2013-07-29 14:25:00,94.05,94.07,94.01,94.05,51200.0,57.2405,57.2526,57.2161,57.2405,51200.0
2013-07-29 14:30:00,94.04,94.07,94.0,94.06,73300.0,57.2344,57.2526,57.21,57.2466,73300.0
2013-07-29 14:35:00,94.07,94.09,94.05,94.05,59700.0,57.2526,57.2648,57.2405,57.2405,59700.0
2013-07-29 14:40:00,94.05,94.12,94.04,94.07,94500.0,57.2405,57.2831,57.2344,57.2526,94500.0
2013-07-29 14:45:00,94.07,94.08,94.03,94.06,108200.0,57.2526,57.2587,57.2283,57.2466,108200.0
2013-07-29 14:50:00,94.06,94.08,94.04,94.05,51000.0,57.2466,57.2587,57.2344,57.2405,51000.0
2013-07-29 14:55:00,94.05,94.14,94.05,94.08,81700.0,57.2405,57.2952,57.2405,57.2587,81700.0
2013-07-29 15:00:00,94.08,94.15,94.08,94.12,52400.0,57.2587,57.3013,57.2587,57.2831,52400.0
2013-07-29 15:05:00,94.13,94.14,94.11,94.13,85200.0,57.2892,57.2952,57.277,57.2892,85200.0
2013-07-29 15:10:00,94.12,94.15,94.11,94.13,44100.0,57.2831,57.3013,57.277,57.2892,44100.0
2013-07-29 15:15:00,94.14,94.15,94.09,94.09,133600.0,57.2952,57.3013,57.2648,57.2648,133600.0
2013-07-29 15:20:00,94.1,94.12,94.05,94.09,109200.0,57.2709,57.2831,57.2405,57.2648,109200.0
2013-07-29 15:25:00,94.09,94.1,94.04,94.09,116300.0,57.2648,57.2709,57.2344,57.2648,116300.0
2013-07-29 15:30:00,94.09,94.13,94.07,94.08,117300.0,57.2648,57.2892,57.2526,57.2587,117300.0
2013-07-29 15:35:00,94.09,94.13,94.08,94.11,100600.0,57.2648,57.2892,57.2587,57.277,100600.0
2013-07-29 15:40:00,94.1,94.12,94.05,94.06,114500.0,57.2709,57.2831,57.2405,57.2466,114500.0
2013-07-29 15:45:00,94.06,94.14,94.06,94.11,179000.0,57.2466,57.2952,57.2466,57.277,179000.0
2013-07-29 15:50:00,94.11,94.12,94.0,94.0,220800.0,57.277,57.2831,57.21,57.21,220800.0
2013-07-29 15:55:00,94.0,94.06,93.94,94.06,440000.0,57.21,57.2466,57.1735,57.2466,440000.0
2013-07-30 09:30:00,94.3,94.33,94.16,94.27,197400.0,57.3926,57.4109,57.3074,57.3744,197400.0
2013-07-30 09:35:00,94.29,94.29,93.97,94.1,98500.0,57.3865,57.3865,57.1918,57.2709,98500.0
2013-07-30 09:40:00,94.08,94.15,93.97,94.02,106000.0,57.2587,57.3013,57.1918,57.2222,106000.0
2013-07-30 09:45:00,94.02,94.02,93.82,93.83,156700.0,57.2222,57.2222,57.1005,57.1066,156700.0
2013-07-30 09:50:00,93.83,93.96,93.81,93.83,183400.0,57.1066,57.1857,57.0944,57.1066,183400.0
2013-07-30 09:55:00,93.83,93.84,93.75,93.81,101300.0,57.1066,57.1127,57.0579,57.0944,101300.0
2013-07-30 10:00:00,93.81,93.9,93.77,93.87,146200.0,57.0944,57.1492,57.0701,57.1309,146200.0
2013-07-30 10:05:00,93.86,93.86,93.75,93.77,95200.0,57.1248,57.1248,57.0579,57.0701,95200.0
2013-07-30 10:10:00,93.78,93.8,93.7,93.71,166400.0,57.0761,57.0883,57.0274,57.0335,166400.0
2013-07-30 10:15:00,93.72,93.79,93.7,93.77,110400.0,57.0396,57.0822,57.0274,57.0701,110400.0
2013-07-30 10:20:00,93.77,93.84,93.74,93.8,121600.0,57.0701,57.1127,57.0518,57.0883,121600.0
2013-07-30 10:25:00,93.81,93.84,93.77,93.77,92200.0,57.0944,57.1127,57.0701,57.0701,92200.0
2013-07-30 10:30:00,93.77,93.79,93.73,93.75,77100.0,57.0701,57.0822,57.0457,57.0579,77100.0
2013-07-30 10:35:00,93.75,93.78,93.71,93.74,76900.0,57.0579,57.0761,57.0335,57.0518,76900.0
2013-07-30 10:40:00,93.73,93.79,93.73,93.79,96900.0,57.0457,57.0822,57.0457,57.0822,96900.0
2013-07-30 10:45:00,93.78,93.84,93.75,93.83,74400.0,57.0761,57.1127,57.0579,57.1066,74400.0
2013-07-30 10:50:00,93.83,93.88,93.82,93.82,95400.0,57.1066,57.137,57.1005,57.1005,95400.0
2013-07-30 10:55:00,93.81,93.87,93.76,93.79,133600.0,57.0944,57.1309,57.064,57.0822,133600.0
2013-07-30 11:00:00,93.78,93.78,93.73,93.73,129900.0,57.0761,57.0761,57.0457,57.0457,129900.0
2013-07-30 11:05:00,93.73,93.74,93.68,93.72,122700.0,57.0457,57.0518,57.0153,57.0396,122700.0
2013-07-30 11:10:00,93.73,93.77,93.7,93.75,124200.0,57.0457,57.0701,57.0274,57.0579,124200.0
2013-07-30 11:15:00,93.76,93.78,93.6,93.61,327600.0,57.064,57.0761,56.9666,56.9727,327600.0
2013-07-30 11:20:00,93.6,93.65,93.57,93.64,112000.0,56.9666,56.997,56.9483,56.9909,112000.0
2013-07-30 11:25:00,93.65,93.71,93.63,93.65,105900.0,56.997,57.0335,56.9848,56.997,105900.0
2013-07-30 11:30:00,93.64,93.73,93.62,93.68,71500.0,56.9909,57.0457,56.9788,57.0153,71500.0
2013-07-30 11:35:00,93.68,93.71,93.65,93.68,66300.0,57.0153,57.0335,56.997,57.0153,66300.0
2013-07-30 11:40:00,93.68,93.68,93.6,93.66,79300.0,57.0153,57.0153,56.9666,57.0031,79300.0
2013-07-30 11:45:00,93.66,93.73,93.65,93.73,68900.0,57.0031,57.0457,56.997,57.0457,68900.0
2013-07-30 11:50:00,93.73,93.73,93.68,93.7,104900.0,57.0457,57.0457,57.0153,57.0274,104900.0
2013-07-30 11:55:00,93.7,93.72,93.64,93.66,41100.0,57.0274,57.0396,56.9909,57.0031,41100.0
2013-07-30 12:00:00,93.66,93.7,93.64,93.65,65300.0,57.0031,57.0274,56.9909,56.997,65300.0
2013-07-30 12:05:00,93.64,93.67,93.62,93.64,50100.0,56.9909,57.0092,56.9788,56.9909,50100.0
2013-07-30 12:10:00,93.65,93.67,93.54,93.57,102300.0,56.997,57.0092,56.9301,56.9483,102300.0
2013-07-30 12:15:00,93.56,93.6,93.55,93.57,53200.0,56.9422,56.9666,56.9362,56.9483,53200.0
2013-07-30 12:20:00,93.58,93.67,93.58,93.67,29500.0,56.9544,57.0092,56.9544,57.0092,29500.0
2013-07-30 12:25:00,93.67,93.69,93.63,93.69,58100.0,57.0092,57.0214,56.9848,57.0214,58100.0
2013-07-30 12:30:00,93.69,93.7,93.63,93.63,49800.0,57.0214,57.0274,56.9848,56.9848,49800.0
2013-07-30 12:35:00,93.63,93.7,93.62,93.65,74100.0,56.9848,57.0274,56.9788,56.997,74100.0
2013-07-30 12:40:00,93.66,93.7,93.65,93.7,40200.0,57.0031,57.0274,56.997,57.0274,40200.0
2013-07-30 12:45:00,93.7,93.71,93.64,93.64,89700.0,57.0274,57.0335,56.9909,56.9909,89700.0
2013-07-30 12:50:00,93.64,93.7,93.61,93.69,70600.0,56.9909,57.0274,56.9727,57.0214,70600.0
2013-07-30 12:55:00,93.69,93.69,93.65,93.65,71700.0,57.0214,57.0214,56.997,56.997,71700.0
2013-07-30 13:00:00,93.66,93.67,93.62,93.66,53000.0,57.0031,57.0092,56.9788,57.0031,53000.0
2013-07-30 13:05:00,93.66,93.71,93.65,93.7,33500.0,57.0031,57.0335,56.997,57.0274,33500.0
2013-07-30 13:10:00,93.7,93.7,93.67,93.68,49300.0,57.0274,57.0274,57.0092,57.0153,49300.0
2013-07-30 13:15:00,93.67,93.67,93.55,93.6,88400.0,57.0092,57.0092,56.9362,56.9666,88400.0
2013-07-30 13:20:00,93.61,93.63,93.57,93.62,53600.0,56.9727,56.9848,56.9483,56.9788,53600.0
2013-07-30 13:25:00,93.62,93.62,93.52,93.55,105400.0,56.9788,56.9788,56.9179,56.9362,105400.0
2013-07-30 13:30:00,93.54,93.54,93.48,93.54,173200.0,56.9301,56.9301,56.8936,56.9301,173200.0
2013-07-30 13:35:00,93.53,93.54,93.48,93.5,55800.0,56.924,56.9301,56.8936,56.9057,55800.0
2013-07-30 13:40:00,93.5,93.52,93.46,93.49,72600.0,56.9057,56.9179,56.8814,56.8996,72600.0
2013-07-30 13:45:00,93.5,93.56,93.48,93.56,68800.0,56.9057,56.9422,56.8936,56.9422,68800.0
2013-07-30 13:50:00,93.56,93.58,93.54,93.58,46200.0,56.9422,56.9544,56.9301,56.9544,46200.0
2013-07-30 13:55:00,93.58,93.64,93.56,93.63,60900.0,56.9544,56.9909,56.9422,56.9848,60900.0
2013-07-30 14:00:00,93.62,93.69,93.6,93.68,97800.0,56.9788,57.0214,56.9666,57.0153,97800.0
2013-07-30 14:05:00,93.68,93.69,93.62,93.64,93900.0,57.0153,57.0214,56.9788,56.9909,93900.0
2013-07-30 14:10:00,93.63,93.65,93.58,93.63,69300.0,56.9848,56.997,56.9544,56.9848,69300.0
2013-07-30 14:15:00,93.62,93.67,93.58,93.67,97600.0,56.9788,57.0092,56.9544,57.0092,97600.0
2013-07-30 14:20:00,93.66,93.77,93.66,93.71,115600.0,57.0031,57.0701,57.0031,57.0335,115600.0
2013-07-30 14:25:00,93.72,93.76,93.7,93.74,97300.0,57.0396,57.064,57.0274,57.0518,97300.0
2013-07-30 14:30:00,93.73,93.78,93.73,93.78,83700.0,57.0457,57.0761,57.0457,57.0761,83700.0
2013-07-30 14:35:00,93.78,93.8,93.73,93.76,89700.0,57.0761,57.0883,57.0457,57.064,89700.0
2013-07-30 14:40:00,93.76,93.84,93.76,93.83,119800.0,57.064,57.1127,57.064,57.1066,119800.0
2013-07-30 14:45:00,93.83,93.86,93.8,93.81,56400.0,57.1066,57.1248,57.0883,57.0944,56400.0
2013-07-30 14:50:00,93.81,93.88,93.79,93.85,96800.0,57.0944,57.137,57.0822,57.1187,96800.0
2013-07-30 14:55:00,93.85,93.92,93.85,93.89,106600.0,57.1187,57.1613,57.1187,57.1431,106600.0
2013-07-30 15:00:00,93.9,93.97,93.88,93.9,197300.0,57.1492,57.1918,57.137,57.1492,197300.0
2013-07-30 15:05:00,93.9,93.94,93.89,93.9,145800.0,57.1492,57.1735,57.1431,57.1492,145800.0
2013-07-30 15:10:00,93.89,93.91,93.84,93.85,96000.0,57.1431,57.1553,57.1127,57.1187,96000.0
2013-07-30 15:15:00,93.85,93.86,93.82,93.83,112800.0,57.1187,57.1248,57.1005,57.1066,112800.0
2013-07-30 15:20:00,93.83,93.92,93.82,93.89,131900.0,57.1066,57.1613,57.1005,57.1431,131900.0
2013-07-30 15:25:00,93.89,93.92,93.88,93.9,122500.0,57.1431,57.1613,57.137,57.1492,122500.0
2013-07-30 15:30:00,93.9,93.93,93.88,93.93,147200.0,57.1492,57.1674,57.137,57.1674,147200.0
2013-07-30 15:35:00,93.93,93.95,93.88,93.88,105300.0,57.1674,57.1796,57.137,57.137,105300.0
2013-07-30 15:40:00,93.89,93.89,93.8,93.81,229600.0,57.1431,57.1431,57.0883,57.0944,229600.0
2013-07-30 15:45:00,93.82,93.84,93.79,93.8,286300.0,57.1005,57.1127,57.0822,57.0883,286300.0
2013-07-30 15:50:00,93.8,93.87,93.78,93.84,310800.0,57.0883,57.1309,57.0761,57.1127,310800.0
2013-07-30 15:55:00,93.83,94.0,93.8,93.87,790300.0,57.1066,57.21,57.0883,57.1309,790300.0
2013-07-31 09:30:00,93.98,94.15,93.8,93.82,240600.0,57.1979,57.3013,57.0883,57.1005,240600.0
2013-07-31 09:35:00,93.83,93.86,93.62,93.65,169600.0,57.1066,57.1248,56.9788,56.997,169600.0
2013-07-31 09:40:00,93.63,93.76,93.54,93.75,172200.0,56.9848,57.064,56.9301,57.0579,172200.0
2013-07-31 09:45:00,93.77,93.9,93.71,93.88,114600.0,57.0701,57.1492,57.0335,57.137,114600.0
2013-07-31 09:50:00,93.88,93.94,93.8,93.92,171400.0,57.137,57.1735,57.0883,57.1613,171400.0
2013-07-31 09:55:00,93.91,93.99,93.88,93.97,93100.0,57.1553,57.2039,57.137,57.1918,93100.0
2013-07-31 10:00:00,93.97,94.0,93.91,94.0,88900.0,57.1918,57.21,57.1553,57.21,88900.0
2013-07-31 10:05:00,94.0,94.04,93.99,94.02,93600.0,57.21,57.2344,57.2039,57.2222,93600.0
2013-07-31 10:10:00,94.01,94.08,94.0,94.05,117100.0,57.2161,57.2587,57.21,57.2405,117100.0
2013-07-31 10:15:00,94.06,94.26,94.06,94.21,118800.0,57.2466,57.3683,57.2466,57.3378,118800.0
2013-07-31 10:20:00,94.22,94.27,94.19,94.25,69300.0,57.3439,57.3744,57.3257,57.3622,69300.0
2013-07-31 10:25:00,94.25,94.54,94.24,94.43,214700.0,57.3622,57.5387,57.3561,57.4717,214700.0
2013-07-31 10:30:00,94.42,94.45,94.35,94.37,74300.0,57.4657,57.4839,57.423,57.4352,74300.0
2013-07-31 10:35:00,94.37,94.6,94.37,94.47,116100.0,57.4352,57.5752,57.4352,57.4961,116100.0
2013-07-31 10:40:00,94.47,94.6,94.46,94.5,113600.0,57.4961,57.5752,57.49,57.5143,113600.0
2013-07-31 10:45:00,94.51,94.53,94.4,94.42,121300.0,57.5204,57.5326,57.4535,57.4657,121300.0
2013-07-31 10:50:00,94.41,94.47,94.33,94.35,99700.0,57.4596,57.4961,57.4109,57.423,99700.0
2013-07-31 10:55:00,94.36,94.43,94.27,94.41,112300.0,57.4291,57.4717,57.3744,57.4596,112300.0
2013-07-31 11:00:00,94.41,94.43,94.34,94.37,63500.0,57.4596,57.4717,57.417,57.4352,63500.0
2013-07-31 11:05:00,94.38,94.39,94.33,94.33,66800.0,57.4413,57.4474,57.4109,57.4109,66800.0
2013-07-31 11:10:00,94.33,94.37,94.3,94.3,49000.0,57.4109,57.4352,57.3926,57.3926,49000.0
2013-07-31 11:15:00,94.3,94.31,94.21,94.31,103100.0,57.3926,57.3987,57.3378,57.3987,103100.0
2013-07-31 11:20:00,94.3,94.35,94.27,94.29,51300.0,57.3926,57.423,57.3744,57.3865,51300.0
2013-07-31 11:25:00,94.3,94.31,94.11,94.11,72700.0,57.3926,57.3987,57.277,57.277,72700.0
2013-07-31 11:30:00,94.11,94.16,94.09,94.15,96400.0,57.277,57.3074,57.2648,57.3013,96400.0
2013-07-31 11:35:00,94.15,94.22,94.11,94.13,115300.0,57.3013,57.3439,57.277,57.2892,115300.0
2013-07-31 11:40:00,94.13,94.23,94.13,94.15,130800.0,57.2892,57.35,57.2892,57.3013,130800.0
2013-07-31 11:45:00,94.14,94.2,94.14,94.14,66400.0,57.2952,57.3318,57.2952,57.2952,66400.0
2013-07-31 11:50:00,94.14,94.17,94.06,94.07,49700.0,57.2952,57.3135,57.2466,57.2526,49700.0
2013-07-31 11:55:00,94.07,94.07,94.01,94.06,80600.0,57.2526,57.2526,57.2161,57.2466,80600.0
2013-07-31 12:00:00,94.06,94.12,94.02,94.12,62200.0,57.2466,57.2831,57.2222,57.2831,62200.0
2013-07-31 12:05:00,94.12,94.12,94.01,94.03,77300.0,57.2831,57.2831,57.2161,57.2283,77300.0
2013-07-31 12:10:00,94.03,94.06,93.96,93.99,72900.0,57.2283,57.2466,57.1857,57.2039,72900.0
2013-07-31 12:15:00,94.0,94.1,94.0,94.09,51200.0,57.21,57.2709,57.21,57.2648,51200.0
2013-07-31 12:20:00,94.09,94.12,94.06,94.11,50700.0,57.2648,57.2831,57.2466,57.277,50700.0
2013-07-31 12:25:00,94.11,94.11,94.02,94.02,58600.0,57.277,57.277,57.2222,57.2222,58600.0
2013-07-31 12:30:00,94.02,94.03,93.92,93.99,76200.0,57.2222,57.2283,57.1613,57.2039,76200.0
2013-07-31 12:35:00,93.99,94.03,93.95,94.03,67100.0,57.2039,57.2283,57.1796,57.2283,67100.0
2013-07-31 12:40:00,94.02,94.03,93.94,93.95,46900.0,57.2222,57.2283,57.1735,57.1796,46900.0
2013-07-31 12:45:00,93.94,93.98,93.9,93.98,50300.0,57.1735,57.1979,57.1492,57.1979,50300.0
2013-07-31 12:50:00,93.98,94.01,93.94,94.0,37800.0,57.1979,57.2161,57.1735,57.21,37800.0
2013-07-31 12:55:00,94.0,94.01,93.91,93.93,92100.0,57.21,57.2161,57.1553,57.1674,92100.0
2013-07-31 13:00:00,93.93,93.93,93.85,93.87,113800.0,57.1674,57.1674,57.1187,57.1309,113800.0
2013-07-31 13:05:00,93.87,93.88,93.81,93.86,98800.0,57.1309,57.137,57.0944,57.1248,98800.0
2013-07-31 13:10:00,93.85,93.94,93.85,93.89,62700.0,57.1187,57.1735,57.1187,57.1431,62700.0
2013-07-31 13:15:00,93.89,93.93,93.83,93.83,65200.0,57.1431,57.1674,57.1066,57.1066,65200.0
2013-07-31 13:20:00,93.83,93.87,93.83,93.84,85000.0,57.1066,57.1309,57.1066,57.1127,85000.0
2013-07-31 13:25:00,93.84,93.87,93.81,93.81,95000.0,57.1127,57.1309,57.0944,57.0944,95000.0
2013-07-31 13:30:00,93.82,93.82,93.78,93.8,124400.0,57.1005,57.1005,57.0761,57.0883,124400.0
2013-07-31 13:35:00,93.81,93.81,93.73,93.78,63100.0,57.0944,57.0944,57.0457,57.0761,63100.0
2013-07-31 13:40:00,93.78,93.81,93.75,93.77,73300.0,57.0761,57.0944,57.0579,57.0701,73300.0
2013-07-31 13:45:00,93.78,93.82,93.75,93.77,90000.0,57.0761,57.1005,57.0579,57.0701,90000.0
2013-07-31 13:50:00,93.76,93.77,93.71,93.74,74500.0,57.064,57.0701,57.0335,57.0518,74500.0
2013-07-31 13:55:00,93.74,93.76,93.71,93.74,81600.0,57.0518,57.064,57.0335,57.0518,81600.0
2013-07-31 14:00:00,93.74,94.16,93.74,94.08,242600.0,57.0518,57.3074,57.0518,57.2587,242600.0
2013-07-31 14:05:00,94.06,94.1,93.79,93.93,115200.0,57.2466,57.2709,57.0822,57.1674,115200.0
2013-07-31 14:10:00,93.94,93.99,93.81,93.82,163200.0,57.1735,57.2039,57.0944,57.1005,163200.0
2013-07-31 14:15:00,93.82,93.88,93.5,93.64,272400.0,57.1005,57.137,56.9057,56.9909,272400.0
2013-07-31 14:20:00,93.63,93.89,93.61,93.86,160100.0,56.9848,57.1431,56.9727,57.1248,160100.0
2013-07-31 14:25:00,93.86,93.96,93.72,93.78,132600.0,57.1248,57.1857,57.0396,57.0761,132600.0
2013-07-31 14:30:00,93.78,93.98,93.78,93.9,172400.0,57.0761,57.1979,57.0761,57.1492,172400.0
2013-07-31 14:35:00,93.9,94.09,93.9,93.92,178800.0,57.1492,57.2648,57.1492,57.1613,178800.0
2013-07-31 14:40:00,93.93,94.09,93.92,93.96,109600.0,57.1674,57.2648,57.1613,57.1857,109600.0
2013-07-31 14:45:00,93.95,94.01,93.94,94.0,102300.0,57.1796,57.2161,57.1735,57.21,102300.0
2013-07-31 14:50:00,93.99,94.1,93.96,94.05,190200.0,57.2039,57.2709,57.1857,57.2405,190200.0
2013-07-31 14:55:00,94.06,94.08,93.99,94.04,93700.0,57.2466,57.2587,57.2039,57.2344,93700.0
2013-07-31 15:00:00,94.04,94.05,93.8,93.88,179100.0,57.2344,57.2405,57.0883,57.137,179100.0
2013-07-31 15:05:00,93.89,93.94,93.83,93.84,122700.0,57.1431,57.1735,57.1066,57.1127,122700.0
2013-07-31 15:10:00,93.84,93.86,93.66,93.7,307000.0,57.1127,57.1248,57.0031,57.0274,307000.0
2013-07-31 15:15:00,93.69,93.71,93.66,93.66,206000.0,57.0214,57.0335,57.0031,57.0031,206000.0
2013-07-31 15:20:00,93.66,93.66,93.58,93.65,252700.0,57.0031,57.0031,56.9544,56.997,252700.0
2013-07-31 15:25:00,93.66,93.81,93.64,93.78,156000.0,57.0031,57.0944,56.9909,57.0761,156000.0
2013-07-31 15:30:00,93.78,93.8,93.58,93.66,317300.0,57.0761,57.0883,56.9544,57.0031,317300.0
2013-07-31 15:35:00,93.66,93.68,93.52,93.53,366400.0,57.0031,57.0153,56.9179,56.924,366400.0
2013-07-31 15:40:00,93.53,93.63,93.49,93.54,287400.0,56.924,56.9848,56.8996,56.9301,287400.0
2013-07-31 15:45:00,93.54,93.76,93.5,93.71,788500.0,56.9301,57.064,56.9057,57.0335,788500.0
2013-07-31 15:50:00,93.71,93.81,93.39,93.4,713400.0,57.0335,57.0944,56.8388,56.8449,713400.0
2013-07-31 15:55:00,93.41,93.93,93.38,93.75,1080200.0,56.8509,57.1674,56.8327,57.0579,1080200.0
2013-08-01 09:30:00,92.69,93.1,92.49,92.56,829300.0,56.4127,56.6623,56.291,56.3336,829300.0
2013-08-01 09:35:00,92.55,92.9,92.42,92.7,796400.0,56.3275,56.5406,56.2484,56.4188,796400.0
2013-08-01 09:40:00,92.69,92.81,92.0,92.02,668900.0,56.4127,56.4858,55.9928,56.005,668900.0
2013-08-01 09:45:00,92.02,92.24,91.9,92.07,495200.0,56.005,56.1389,55.9319,56.0354,495200.0
2013-08-01 09:50:00,92.07,92.52,92.03,92.3,596000.0,56.0354,56.3093,56.0111,56.1754,596000.0
2013-08-01 09:55:00,92.3,92.32,91.9,92.08,472300.0,56.1754,56.1876,55.9319,56.0415,472300.0
2013-08-01 10:00:00,92.08,92.24,92.05,92.07,343700.0,56.0415,56.1389,56.0232,56.0354,343700.0
2013-08-01 10:05:00,92.06,92.09,91.81,91.87,411000.0,56.0293,56.0476,55.8772,55.9137,411000.0
2013-08-01 10:10:00,91.87,91.95,91.71,91.79,486400.0,55.9137,55.9624,55.8163,55.865,486400.0
2013-08-01 10:15:00,91.8,92.1,91.78,92.09,459100.0,55.8711,56.0537,55.8589,56.0476,459100.0
2013-08-01 10:20:00,92.09,92.41,92.08,92.25,537600.0,56.0476,56.2423,56.0415,56.145,537600.0
2013-08-01 10:25:00,92.26,92.37,92.19,92.32,254200.0,56.151,56.218,56.1084,56.1876,254200.0
2013-08-01 10:30:00,92.32,92.33,92.18,92.24,139200.0,56.1876,56.1936,56.1023,56.1389,139200.0
2013-08-01 10:35:00,92.25,92.42,92.16,92.28,262400.0,56.145,56.2484,56.0902,56.1632,262400.0
2013-08-01 10:40:00,92.27,92.3,92.0,92.07,362600.0,56.1571,56.1754,55.9928,56.0354,362600.0
2013-08-01 10:45:00,92.09,92.13,91.94,92.02,366600.0,56.0476,56.0719,55.9563,56.005,366600.0
2013-08-01 10:50:00,92.01,92.05,91.83,91.84,285700.0,55.9989,56.0232,55.8893,55.8954,285700.0
2013-08-01 10:55:00,91.84,91.84,91.75,91.76,199900.0,55.8954,55.8954,55.8406,55.8467,199900.0
2013-08-01 11:00:00,91.76,91.78,91.6,91.71,310400.0,55.8467,55.8589,55.7494,55.8163,310400.0
2013-08-01 11:05:00,91.71,91.86,91.64,91.7,227900.0,55.8163,55.9076,55.7737,55.8102,227900.0
2013-08-01 11:10:00,91.7,91.76,91.66,91.7,213200.0,55.8102,55.8467,55.7859,55.8102,213200.0
2013-08-01 11:15:00,91.71,91.73,91.61,91.61,178000.0,55.8163,55.8285,55.7554,55.7554,178000.0
2013-08-01 11:20:00,91.61,91.62,91.41,91.41,323700.0,55.7554,55.7615,55.6337,55.6337,323700.0
2013-08-01 11:25:00,91.41,91.5,91.25,91.48,305900.0,55.6337,55.6885,55.5363,55.6763,305900.0
2013-08-01 11:30:00,91.47,91.61,91.47,91.57,221200.0,55.6702,55.7554,55.6702,55.7311,221200.0
2013-08-01 11:35:00,91.59,91.64,91.52,91.57,264600.0,55.7433,55.7737,55.7007,55.7311,264600.0
2013-08-01 11:40:00,91.57,91.63,91.55,91.61,179600.0,55.7311,55.7676,55.7189,55.7554,179600.0
2013-08-01 11:45:00,91.61,91.69,91.6,91.66,186300.0,55.7554,55.8041,55.7494,55.7859,186300.0
2013-08-01 11:50:00,91.66,91.69,91.63,91.67,94900.0,55.7859,55.8041,55.7676,55.792,94900.0
2013-08-01 11:55:00,91.68,91.79,91.65,91.75,119100.0,55.798,55.865,55.7798,55.8406,119100.0
2013-08-01 12:00:00,91.75,91.9,91.73,91.89,180200.0,55.8406,55.9319,55.8285,55.9259,180200.0
2013-08-01 12:05:00,91.89,91.9,91.8,91.85,98600.0,55.9259,55.9319,55.8711,55.9015,98600.0
2013-08-01 12:10:00,91.85,91.92,91.85,91.92,154000.0,55.9015,55.9441,55.9015,55.9441,154000.0
2013-08-01 12:15:00,91.93,92.0,91.87,91.99,164600.0,55.9502,55.9928,55.9137,55.9867,164600.0
2013-08-01 12:20:00,91.98,91.99,91.93,91.93,88800.0,55.9806,55.9867,55.9502,55.9502,88800.0
2013-08-01 12:25:00,91.94,92.09,91.93,92.08,174200.0,55.9563,56.0476,55.9502,56.0415,174200.0
2013-08-01 12:30:00,92.09,92.12,92.06,92.07,236800.0,56.0476,56.0658,56.0293,56.0354,236800.0
2013-08-01 12:35:00,92.08,92.1,92.05,92.06,123700.0,56.0415,56.0537,56.0232,56.0293,123700.0
2013-08-01 12:40:00,92.06,92.08,92.02,92.05,156700.0,56.0293,56.0415,56.005,56.0232,156700.0
2013-08-01 12:45:00,92.05,92.11,92.03,92.11,130800.0,56.0232,56.0597,56.0111,56.0597,130800.0
2013-08-01 12:50:00,92.11,92.15,92.09,92.1,244500.0,56.0597,56.0841,56.0476,56.0537,244500.0
2013-08-01 12:55:00,92.1,92.13,92.09,92.09,154700.0,56.0537,56.0719,56.0476,56.0476,154700.0
2013-08-01 13:00:00,92.09,92.09,91.9,91.94,304700.0,56.0476,56.0476,55.9319,55.9563,304700.0
2013-08-01 13:05:00,91.94,91.97,91.89,91.94,178500.0,55.9563,55.9745,55.9259,55.9563,178500.0
2013-08-01 13:10:00,91.93,91.96,91.87,91.88,115200.0,55.9502,55.9685,55.9137,55.9198,115200.0
2013-08-01 13:15:00,91.88,92.14,91.88,92.1,185900.0,55.9198,56.078,55.9198,56.0537,185900.0
2013-08-01 13:20:00,92.11,92.11,92.01,92.03,125800.0,56.0597,56.0597,55.9989,56.0111,125800.0
2013-08-01 13:25:00,92.04,92.11,91.96,91.99,123000.0,56.0171,56.0597,55.9685,55.9867,123000.0
2013-08-01 13:30:00,91.99,92.01,91.96,91.98,84000.0,55.9867,55.9989,55.9685,55.9806,84000.0
2013-08-01 13:35:00,91.98,92.0,91.95,91.97,104000.0,55.9806,55.9928,55.9624,55.9745,104000.0
2013-08-01 13:40:00,91.97,92.03,91.95,92.02,154000.0,55.9745,56.0111,55.9624,56.005,154000.0
2013-08-01 13:45:00,92.02,92.07,92.0,92.02,108900.0,56.005,56.0354,55.9928,56.005,108900.0
2013-08-01 13:50:00,92.02,92.05,92.0,92.02,122200.0,56.005,56.0232,55.9928,56.005,122200.0
2013-08-01 13:55:00,92.02,92.25,92.02,92.25,367500.0,56.005,56.145,56.005,56.145,367500.0
2013-08-01 14:00:00,92.25,92.47,92.24,92.36,272900.0,56.145,56.2788,56.1389,56.2119,272900.0
2013-08-01 14:05:00,92.35,92.41,92.28,92.36,140600.0,56.2058,56.2423,56.1632,56.2119,140600.0
2013-08-01 14:10:00,92.35,92.42,92.31,92.34,125500.0,56.2058,56.2484,56.1815,56.1997,125500.0
2013-08-01 14:15:00,92.34,92.37,92.28,92.31,97500.0,56.1997,56.218,56.1632,56.1815,97500.0
2013-08-01 14:20:00,92.3,92.51,92.3,92.5,142900.0,56.1754,56.3032,56.1754,56.2971,142900.0
2013-08-01 14:25:00,92.5,92.6,92.48,92.57,181600.0,56.2971,56.358,56.2849,56.3397,181600.0
2013-08-01 14:30:00,92.58,92.68,92.52,92.56,197000.0,56.3458,56.4067,56.3093,56.3336,197000.0
2013-08-01 14:35:00,92.55,92.59,92.54,92.55,128700.0,56.3275,56.3519,56.3215,56.3275,128700.0
2013-08-01 14:40:00,92.55,92.55,92.42,92.45,101200.0,56.3275,56.3275,56.2484,56.2667,101200.0
2013-08-01 14:45:00,92.44,92.5,92.41,92.47,118400.0,56.2606,56.2971,56.2423,56.2788,118400.0
2013-08-01 14:50:00,92.48,92.49,92.42,92.42,91300.0,56.2849,56.291,56.2484,56.2484,91300.0
2013-08-01 14:55:00,92.42,92.43,92.36,92.39,212900.0,56.2484,56.2545,56.2119,56.2302,212900.0
2013-08-01 15:00:00,92.39,92.53,92.39,92.5,149500.0,56.2302,56.3154,56.2302,56.2971,149500.0
2013-08-01 15:05:00,92.5,92.58,92.47,92.56,167500.0,56.2971,56.3458,56.2788,56.3336,167500.0
2013-08-01 15:10:00,92.56,92.56,92.49,92.53,201300.0,56.3336,56.3336,56.291,56.3154,201300.0
2013-08-01 15:15:00,92.53,92.53,92.26,92.37,178500.0,56.3154,56.3154,56.151,56.218,178500.0
2013-08-01 15:20:00,92.38,92.39,92.2,92.25,140900.0,56.2241,56.2302,56.1145,56.145,140900.0
2013-08-01 15:25:00,92.25,92.4,92.24,92.29,186700.0,56.145,56.2362,56.1389,56.1693,186700.0
2013-08-01 15:30:00,92.29,92.5,92.23,92.5,293000.0,56.1693,56.2971,56.1328,56.2971,293000.0
2013-08-01 15:35:00,92.5,92.73,92.49,92.66,280900.0,56.2971,56.4371,56.291,56.3945,280900.0
2013-08-01 15:40:00,92.67,92.76,92.63,92.69,272100.0,56.4006,56.4553,56.3762,56.4127,272100.0
2013-08-01 15:45:00,92.69,92.82,92.55,92.78,404300.0,56.4127,56.4919,56.3275,56.4675,404300.0
2013-08-01 15:50:00,92.78,92.8,92.65,92.67,423000.0,56.4675,56.4797,56.3884,56.4006,423000.0
2013-08-01 15:55:00,92.65,92.73,92.47,92.71,957400.0,56.3884,56.4371,56.2788,56.4249,957400.0
2013-08-02 09:30:00,92.47,92.53,92.01,92.11,332300.0,56.2788,56.3154,55.9989,56.0597,332300.0
2013-08-02 09:35:00,92.09,92.24,92.04,92.11,145800.0,56.0476,56.1389,56.0171,56.0597,145800.0
2013-08-02 09:40:00,92.11,92.13,91.97,92.02,208200.0,56.0597,56.0719,55.9745,56.005,208200.0
2013-08-02 09:45:00,92.01,92.03,91.81,91.82,176900.0,55.9989,56.0111,55.8772,55.8832,176900.0
2013-08-02 09:50:00,91.82,91.92,91.81,91.82,130600.0,55.8832,55.9441,55.8772,55.8832,130600.0
2013-08-02 09:55:00,91.83,91.98,91.82,91.87,84100.0,55.8893,55.9806,55.8832,55.9137,84100.0
2013-08-02 10:00:00,91.88,91.99,91.84,91.88,132700.0,55.9198,55.9867,55.8954,55.9198,132700.0
2013-08-02 10:05:00,91.87,91.9,91.84,91.84,102800.0,55.9137,55.9319,55.8954,55.8954,102800.0
2013-08-02 10:10:00,91.85,91.91,91.8,91.82,219600.0,55.9015,55.938,55.8711,55.8832,219600.0
2013-08-02 10:15:00,91.81,91.9,91.81,91.9,154400.0,55.8772,55.9319,55.8772,55.9319,154400.0
2013-08-02 10:20:00,91.89,91.93,91.87,91.89,99400.0,55.9259,55.9502,55.9137,55.9259,99400.0
2013-08-02 10:25:00,91.9,91.98,91.9,91.95,158900.0,55.9319,55.9806,55.9319,55.9624,158900.0
2013-08-02 10:30:00,91.94,91.97,91.71,91.73,254800.0,55.9563,55.9745,55.8163,55.8285,254800.0
2013-08-02 10:35:00,91.73,91.94,91.72,91.94,145400.0,55.8285,55.9563,55.8224,55.9563,145400.0
2013-08-02 10:40:00,91.94,91.97,91.93,91.94,138100.0,55.9563,55.9745,55.9502,55.9563,138100.0
2013-08-02 10:45:00,91.94,91.95,91.85,91.87,119600.0,55.9563,55.9624,55.9015,55.9137,119600.0
2013-08-02 10:50:00,91.86,91.89,91.83,91.84,113000.0,55.9076,55.9259,55.8893,55.8954,113000.0
2013-08-02 10:55:00,91.84,91.87,91.77,91.77,120300.0,55.8954,55.9137,55.8528,55.8528,120300.0
2013-08-02 11:00:00,91.78,91.8,91.61,91.62,210400.0,55.8589,55.8711,55.7554,55.7615,210400.0
2013-08-02 11:05:00,91.62,91.62,91.49,91.52,217000.0,55.7615,55.7615,55.6824,55.7007,217000.0
2013-08-02 11:10:00,91.52,91.57,91.52,91.54,123100.0,55.7007,55.7311,55.7007,55.7128,123100.0
2013-08-02 11:15:00,91.54,91.6,91.53,91.57,141700.0,55.7128,55.7494,55.7067,55.7311,141700.0
2013-08-02 11:20:00,91.58,91.58,91.52,91.54,107800.0,55.7372,55.7372,55.7007,55.7128,107800.0
2013-08-02 11:25:00,91.55,91.67,91.55,91.64,127300.0,55.7189,55.792,55.7189,55.7737,127300.0
2013-08-02 11:30:00,91.64,91.68,91.63,91.63,68200.0,55.7737,55.798,55.7676,55.7676,68200.0
2013-08-02 11:35:00,91.62,91.63,91.54,91.59,158000.0,55.7615,55.7676,55.7128,55.7433,158000.0
2013-08-02 11:40:00,91.58,91.62,91.55,91.56,103700.0,55.7372,55.7615,55.7189,55.725,103700.0
2013-08-02 11:45:00,91.56,91.57,91.54,91.55,112600.0,55.725,55.7311,55.7128,55.7189,112600.0
2013-08-02 11:50:00,91.55,91.57,91.5,91.5,128900.0,55.7189,55.7311,55.6885,55.6885,128900.0
2013-08-02 11:55:00,91.51,91.56,91.5,91.55,84100.0,55.6946,55.725,55.6885,55.7189,84100.0
2013-08-02 12:00:00,91.55,91.56,91.51,91.51,101000.0,55.7189,55.725,55.6946,55.6946,101000.0
2013-08-02 12:05:00,91.51,91.56,91.5,91.55,85900.0,55.6946,55.725,55.6885,55.7189,85900.0
2013-08-02 12:10:00,91.54,91.58,91.52,91.55,125500.0,55.7128,55.7372,55.7007,55.7189,125500.0
2013-08-02 12:15:00,91.56,91.57,91.52,91.55,89100.0,55.725,55.7311,55.7007,55.7189,89100.0
2013-08-02 12:20:00,91.55,91.61,91.54,91.58,236300.0,55.7189,55.7554,55.7128,55.7372,236300.0
2013-08-02 12:25:00,91.58,91.66,91.53,91.66,198500.0,55.7372,55.7859,55.7067,55.7859,198500.0
2013-08-02 12:30:00,91.66,91.79,91.64,91.72,134400.0,55.7859,55.865,55.7737,55.8224,134400.0
2013-08-02 12:35:00,91.73,91.73,91.59,91.59,121300.0,55.8285,55.8285,55.7433,55.7433,121300.0
2013-08-02 12:40:00,91.59,91.6,91.53,91.53,84000.0,55.7433,55.7494,55.7067,55.7067,84000.0
2013-08-02 12:45:00,91.53,91.61,91.52,91.6,161000.0,55.7067,55.7554,55.7007,55.7494,161000.0
2013-08-02 12:50:00,91.6,91.61,91.5,91.5,100300.0,55.7494,55.7554,55.6885,55.6885,100300.0
2013-08-02 12:55:00,91.51,91.51,91.44,91.48,99200.0,55.6946,55.6946,55.652,55.6763,99200.0
2013-08-02 13:00:00,91.47,91.48,91.39,91.41,140500.0,55.6702,55.6763,55.6215,55.6337,140500.0
2013-08-02 13:05:00,91.41,91.44,91.39,91.43,72900.0,55.6337,55.652,55.6215,55.6459,72900.0
2013-08-02 13:10:00,91.44,91.48,91.42,91.43,88400.0,55.652,55.6763,55.6398,55.6459,88400.0
2013-08-02 13:15:00,91.44,91.48,91.43,91.46,106700.0,55.652,55.6763,55.6459,55.6641,106700.0
2013-08-02 13:20:00,91.45,91.47,91.45,91.46,39600.0,55.6581,55.6702,55.6581,55.6641,39600.0
2013-08-02 13:25:00,91.47,91.49,91.44,91.45,106200.0,55.6702,55.6824,55.652,55.6581,106200.0
2013-08-02 13:30:00,91.43,91.53,91.43,91.53,86900.0,55.6459,55.7067,55.6459,55.7067,86900.0
2013-08-02 13:35:00,91.53,91.54,91.49,91.49,78300.0,55.7067,55.7128,55.6824,55.6824,78300.0
2013-08-02 13:40:00,91.49,91.56,91.49,91.55,143500.0,55.6824,55.725,55.6824,55.7189,143500.0
2013-08-02 13:45:00,91.55,91.57,91.53,91.57,54100.0,55.7189,55.7311,55.7067,55.7311,54100.0
2013-08-02 13:50:00,91.56,91.59,91.56,91.57,59300.0,55.725,55.7433,55.725,55.7311,59300.0
2013-08-02 13:55:00,91.58,91.6,91.57,91.58,59200.0,55.7372,55.7494,55.7311,55.7372,59200.0
2013-08-02 14:00:00,91.59,91.64,91.58,91.64,90500.0,55.7433,55.7737,55.7372,55.7737,90500.0
2013-08-02 14:05:00,91.64,91.65,91.61,91.61,70500.0,55.7737,55.7798,55.7554,55.7554,70500.0
2013-08-02 14:10:00,91.62,91.62,91.55,91.59,93400.0,55.7615,55.7615,55.7189,55.7433,93400.0
2013-08-02 14:15:00,91.6,91.64,91.59,91.59,77600.0,55.7494,55.7737,55.7433,55.7433,77600.0
2013-08-02 14:20:00,91.59,91.6,91.52,91.53,127900.0,55.7433,55.7494,55.7007,55.7067,127900.0
2013-08-02 14:25:00,91.53,91.55,91.51,91.52,64300.0,55.7067,55.7189,55.6946,55.7007,64300.0
2013-08-02 14:30:00,91.53,91.53,91.38,91.39,113800.0,55.7067,55.7067,55.6155,55.6215,113800.0
2013-08-02 14:35:00,91.38,91.47,91.34,91.44,158700.0,55.6155,55.6702,55.5911,55.652,158700.0
2013-08-02 14:40:00,91.44,91.5,91.43,91.49,88400.0,55.652,55.6885,55.6459,55.6824,88400.0
2013-08-02 14:45:00,91.49,91.5,91.47,91.5,77200.0,55.6824,55.6885,55.6702,55.6885,77200.0
2013-08-02 14:50:00,91.5,91.54,91.49,91.54,143400.0,55.6885,55.7128,55.6824,55.7128,143400.0
2013-08-02 14:55:00,91.54,91.67,91.53,91.66,128100.0,55.7128,55.792,55.7067,55.7859,128100.0
2013-08-02 15:00:00,91.67,91.67,91.6,91.64,96000.0,55.792,55.792,55.7494,55.7737,96000.0
2013-08-02 15:05:00,91.65,91.65,91.58,91.64,95000.0,55.7798,55.7798,55.7372,55.7737,95000.0
2013-08-02 15:10:00,91.63,91.64,91.62,91.62,67100.0,55.7676,55.7737,55.7615,55.7615,67100.0
2013-08-02 15:15:00,91.63,91.65,91.62,91.62,60500.0,55.7676,55.7798,55.7615,55.7615,60500.0
2013-08-02 15:20:00,91.62,91.65,91.62,91.63,73500.0,55.7615,55.7798,55.7615,55.7676,73500.0
2013-08-02 15:25:00,91.63,91.71,91.63,91.69,110800.0,55.7676,55.8163,55.7676,55.8041,110800.0
2013-08-02 15:30:00,91.69,91.7,91.64,91.68,116100.0,55.8041,55.8102,55.7737,55.798,116100.0
2013-08-02 15:35:00,91.68,91.7,91.64,91.66,168300.0,55.798,55.8102,55.7737,55.7859,168300.0
2013-08-02 15:40:00,91.67,91.72,91.66,91.68,273700.0,55.792,55.8224,55.7859,55.798,273700.0
2013-08-02 15:45:00,91.69,91.77,91.68,91.76,409100.0,55.8041,55.8528,55.798,55.8467,409100.0
2013-08-02 15:50:00,91.76,91.81,91.72,91.8,437700.0,55.8467,55.8772,55.8224,55.8711,437700.0
2013-08-02 15:55:00,91.81,92.0,91.77,91.95,1110100.0,55.8772,55.9928,55.8528,55.9624,1110100.0
2013-08-05 09:30:00,91.42,91.55,91.36,91.38,295200.0,55.6398,55.7189,55.6033,55.6155,295200.0
2013-08-05 09:35:00,91.38,91.39,91.17,91.2,202500.0,55.6155,55.6215,55.4876,55.5059,202500.0
2013-08-05 09:40:00,91.2,91.22,91.16,91.19,189700.0,55.5059,55.5181,55.4816,55.4998,189700.0
2013-08-05 09:45:00,91.18,91.18,91.03,91.13,320000.0,55.4937,55.4937,55.4024,55.4633,320000.0
2013-08-05 09:50:00,91.12,91.16,91.05,91.05,210900.0,55.4572,55.4816,55.4146,55.4146,210900.0
2013-08-05 09:55:00,91.05,91.2,91.05,91.18,178500.0,55.4146,55.5059,55.4146,55.4937,178500.0
2013-08-05 10:00:00,91.18,91.24,91.16,91.18,234500.0,55.4937,55.5302,55.4816,55.4937,234500.0
2013-08-05 10:05:00,91.18,91.23,91.18,91.2,213800.0,55.4937,55.5242,55.4937,55.5059,213800.0
2013-08-05 10:10:00,91.2,91.27,91.19,91.25,186300.0,55.5059,55.5485,55.4998,55.5363,186300.0
2013-08-05 10:15:00,91.25,91.28,91.21,91.22,114000.0,55.5363,55.5546,55.512,55.5181,114000.0
2013-08-05 10:20:00,91.23,91.28,91.22,91.26,124600.0,55.5242,55.5546,55.5181,55.5424,124600.0
2013-08-05 10:25:00,91.26,91.33,91.24,91.29,83600.0,55.5424,55.585,55.5302,55.5607,83600.0
2013-08-05 10:30:00,91.3,91.31,91.27,91.29,106900.0,55.5668,55.5729,55.5485,55.5607,106900.0
2013-08-05 10:35:00,91.29,91.3,91.11,91.11,184800.0,55.5607,55.5668,55.4511,55.4511,184800.0
2013-08-05 10:40:00,91.1,91.14,91.08,91.13,135000.0,55.445,55.4694,55.4329,55.4633,135000.0
2013-08-05 10:45:00,91.12,91.2,91.12,91.12,181300.0,55.4572,55.5059,55.4572,55.4572,181300.0
2013-08-05 10:50:00,91.13,91.19,91.1,91.17,136900.0,55.4633,55.4998,55.445,55.4876,136900.0
2013-08-05 10:55:00,91.18,91.19,91.1,91.13,159000.0,55.4937,55.4998,55.445,55.4633,159000.0
2013-08-05 11:00:00,91.14,91.23,91.11,91.2,142400.0,55.4694,55.5242,55.4511,55.5059,142400.0
2013-08-05 11:05:00,91.2,91.24,91.18,91.2,110000.0,55.5059,55.5302,55.4937,55.5059,110000.0
2013-08-05 11:10:00,91.2,91.2,91.13,91.13,121800.0,55.5059,55.5059,55.4633,55.4633,121800.0
2013-08-05 11:15:00,91.14,91.2,91.13,91.2,145500.0,55.4694,55.5059,55.4633,55.5059,145500.0
2013-08-05 11:20:00,91.2,91.2,91.16,91.19,127500.0,55.5059,55.5059,55.4816,55.4998,127500.0
2013-08-05 11:25:00,91.2,91.25,91.19,91.2,131400.0,55.5059,55.5363,55.4998,55.5059,131400.0
2013-08-05 11:30:00,91.2,91.2,91.12,91.15,77100.0,55.5059,55.5059,55.4572,55.4755,77100.0
2013-08-05 11:35:00,91.15,91.18,91.14,91.17,63400.0,55.4755,55.4937,55.4694,55.4876,63400.0
2013-08-05 11:40:00,91.18,91.19,91.11,91.19,88300.0,55.4937,55.4998,55.4511,55.4998,88300.0
2013-08-05 11:45:00,91.19,91.19,91.16,91.18,119500.0,55.4998,55.4998,55.4816,55.4937,119500.0
2013-08-05 11:50:00,91.18,91.19,91.15,91.16,65400.0,55.4937,55.4998,55.4755,55.4816,65400.0
2013-08-05 11:55:00,91.16,91.18,91.14,91.15,75700.0,55.4816,55.4937,55.4694,55.4755,75700.0
2013-08-05 12:00:00,91.14,91.19,91.12,91.15,56600.0,55.4694,55.4998,55.4572,55.4755,56600.0
2013-08-05 12:05:00,91.15,91.15,91.13,91.14,71400.0,55.4755,55.4755,55.4633,55.4694,71400.0
2013-08-05 12:10:00,91.14,91.18,91.13,91.16,91900.0,55.4694,55.4937,55.4633,55.4816,91900.0
2013-08-05 12:15:00,91.16,91.17,91.13,91.15,81700.0,55.4816,55.4876,55.4633,55.4755,81700.0
2013-08-05 12:20:00,91.15,91.22,91.14,91.2,75500.0,55.4755,55.5181,55.4694,55.5059,75500.0
2013-08-05 12:25:00,91.19,91.19,91.16,91.17,57300.0,55.4998,55.4998,55.4816,55.4876,57300.0
2013-08-05 12:30:00,91.17,91.21,91.16,91.16,93600.0,55.4876,55.512,55.4816,55.4816,93600.0
2013-08-05 12:35:00,91.16,91.2,91.14,91.14,59800.0,55.4816,55.5059,55.4694,55.4694,59800.0
2013-08-05 12:40:00,91.15,91.16,91.12,91.14,47300.0,55.4755,55.4816,55.4572,55.4694,47300.0
2013-08-05 12:45:00,91.14,91.16,91.12,91.15,54700.0,55.4694,55.4816,55.4572,55.4755,54700.0
2013-08-05 12:50:00,91.14,91.16,91.1,91.15,61400.0,55.4694,55.4816,55.445,55.4755,61400.0
2013-08-05 12:55:00,91.15,91.16,91.11,91.14,70200.0,55.4755,55.4816,55.4511,55.4694,70200.0
2013-08-05 13:00:00,91.14,91.14,91.1,91.12,98900.0,55.4694,55.4694,55.445,55.4572,98900.0
2013-08-05 13:05:00,91.11,91.14,91.05,91.08,143500.0,55.4511,55.4694,55.4146,55.4329,143500.0
2013-08-05 13:10:00,91.08,91.08,91.02,91.06,53000.0,55.4329,55.4329,55.3964,55.4207,53000.0
2013-08-05 13:15:00,91.06,91.11,91.03,91.05,67000.0,55.4207,55.4511,55.4024,55.4146,67000.0
2013-08-05 13:20:00,91.04,91.07,91.01,91.04,101700.0,55.4085,55.4268,55.3903,55.4085,101700.0
2013-08-05 13:25:00,91.04,91.08,91.02,91.06,61200.0,55.4085,55.4329,55.3964,55.4207,61200.0
2013-08-05 13:30:00,91.07,91.09,91.06,91.07,82500.0,55.4268,55.439,55.4207,55.4268,82500.0
2013-08-05 13:35:00,91.07,91.09,91.02,91.04,55900.0,55.4268,55.439,55.3964,55.4085,55900.0
2013-08-05 13:40:00,91.05,91.05,91.02,91.03,34600.0,55.4146,55.4146,55.3964,55.4024,34600.0
2013-08-05 13:45:00,91.02,91.11,91.02,91.11,67600.0,55.3964,55.4511,55.3964,55.4511,67600.0
2013-08-05 13:50:00,91.11,91.12,91.09,91.12,79600.0,55.4511,55.4572,55.439,55.4572,79600.0
2013-08-05 13:55:00,91.12,91.17,91.11,91.11,90700.0,55.4572,55.4876,55.4511,55.4511,90700.0
2013-08-05 14:00:00,91.11,91.13,91.1,91.12,110500.0,55.4511,55.4633,55.445,55.4572,110500.0
2013-08-05 14:05:00,91.13,91.22,91.11,91.19,189100.0,55.4633,55.5181,55.4511,55.4998,189100.0
2013-08-05 14:10:00,91.18,91.36,91.17,91.31,260800.0,55.4937,55.6033,55.4876,55.5729,260800.0
2013-08-05 14:15:00,91.3,91.31,91.21,91.28,187700.0,55.5668,55.5729,55.512,55.5546,187700.0
2013-08-05 14:20:00,91.28,91.5,91.25,91.39,245300.0,55.5546,55.6885,55.5363,55.6215,245300.0
2013-08-05 14:25:00,91.38,91.52,91.38,91.46,111100.0,55.6155,55.7007,55.6155,55.6641,111100.0
2013-08-05 14:30:00,91.46,91.5,91.43,91.44,75500.0,55.6641,55.6885,55.6459,55.652,75500.0
2013-08-05 14:35:00,91.45,91.46,91.43,91.45,58700.0,55.6581,55.6641,55.6459,55.6581,58700.0
2013-08-05 14:40:00,91.45,91.47,91.35,91.4,198700.0,55.6581,55.6702,55.5972,55.6276,198700.0
2013-08-05 14:45:00,91.4,91.41,91.34,91.39,93000.0,55.6276,55.6337,55.5911,55.6215,93000.0
2013-08-05 14:50:00,91.39,91.44,91.38,91.41,78000.0,55.6215,55.652,55.6155,55.6337,78000.0
2013-08-05 14:55:00,91.42,91.47,91.39,91.46,106100.0,55.6398,55.6702,55.6215,55.6641,106100.0
2013-08-05 15:00:00,91.46,91.48,91.44,91.47,75000.0,55.6641,55.6763,55.652,55.6702,75000.0
2013-08-05 15:05:00,91.46,91.49,91.44,91.48,111200.0,55.6641,55.6824,55.652,55.6763,111200.0
2013-08-05 15:10:00,91.49,91.5,91.44,91.48,121800.0,55.6824,55.6885,55.652,55.6763,121800.0
2013-08-05 15:15:00,91.47,91.58,91.47,91.58,171800.0,55.6702,55.7372,55.6702,55.7372,171800.0
2013-08-05 15:20:00,91.57,91.66,91.56,91.65,242500.0,55.7311,55.7859,55.725,55.7798,242500.0
2013-08-05 15:25:00,91.66,91.7,91.61,91.66,157200.0,55.7859,55.8102,55.7554,55.7859,157200.0
2013-08-05 15:30:00,91.65,91.69,91.58,91.59,132500.0,55.7798,55.8041,55.7372,55.7433,132500.0
2013-08-05 15:35:00,91.59,91.65,91.56,91.65,222700.0,55.7433,55.7798,55.725,55.7798,222700.0
2013-08-05 15:40:00,91.65,91.76,91.65,91.74,191600.0,55.7798,55.8467,55.7798,55.8346,191600.0
2013-08-05 15:45:00,91.74,91.76,91.58,91.66,502600.0,55.8346,55.8467,55.7372,55.7859,502600.0
2013-08-05 15:50:00,91.66,91.73,91.6,91.62,240400.0,55.7859,55.8285,55.7494,55.7615,240400.0
2013-08-05 15:55:00,91.63,91.67,91.57,91.6,816000.0,55.7676,55.792,55.7311,55.7494,816000.0
2013-08-06 09:30:00,91.34,91.64,91.33,91.64,274400.0,55.5911,55.7737,55.585,55.7737,274400.0
2013-08-06 09:35:00,91.64,91.77,91.63,91.76,181300.0,55.7737,55.8528,55.7676,55.8467,181300.0
2013-08-06 09:40:00,91.75,91.78,91.67,91.68,133700.0,55.8406,55.8589,55.792,55.798,133700.0
2013-08-06 09:45:00,91.68,91.75,91.67,91.67,141700.0,55.798,55.8406,55.792,55.792,141700.0
2013-08-06 09:50:00,91.68,91.74,91.65,91.73,122900.0,55.798,55.8346,55.7798,55.8285,122900.0
2013-08-06 09:55:00,91.73,91.91,91.68,91.76,234200.0,55.8285,55.938,55.798,55.8467,234200.0
2013-08-06 10:00:00,91.77,91.8,91.64,91.65,272900.0,55.8528,55.8711,55.7737,55.7798,272900.0
2013-08-06 10:05:00,91.66,91.66,91.47,91.5,119200.0,55.7859,55.7859,55.6702,55.6885,119200.0
2013-08-06 10:10:00,91.5,91.63,91.46,91.62,156100.0,55.6885,55.7676,55.6641,55.7615,156100.0
2013-08-06 10:15:00,91.63,91.69,91.6,91.67,106100.0,55.7676,55.8041,55.7494,55.792,106100.0
2013-08-06 10:20:00,91.68,91.68,91.61,91.63,134000.0,55.798,55.798,55.7554,55.7676,134000.0
2013-08-06 10:25:00,91.63,91.67,91.62,91.63,103800.0,55.7676,55.792,55.7615,55.7676,103800.0
2013-08-06 10:30:00,91.63,91.64,91.48,91.5,165800.0,55.7676,55.7737,55.6763,55.6885,165800.0
2013-08-06 10:35:00,91.49,91.5,91.36,91.45,131200.0,55.6824,55.6885,55.6033,55.6581,131200.0
2013-08-06 10:40:00,91.45,91.58,91.43,91.58,158300.0,55.6581,55.7372,55.6459,55.7372,158300.0
2013-08-06 10:45:00,91.58,91.67,91.54,91.61,186100.0,55.7372,55.792,55.7128,55.7554,186100.0
2013-08-06 10:50:00,91.61,91.61,91.47,91.48,98800.0,55.7554,55.7554,55.6702,55.6763,98800.0
2013-08-06 10:55:00,91.48,91.56,91.45,91.47,185000.0,55.6763,55.725,55.6581,55.6702,185000.0
2013-08-06 11:00:00,91.47,91.57,91.46,91.52,95700.0,55.6702,55.7311,55.6641,55.7007,95700.0
2013-08-06 11:05:00,91.52,91.57,91.49,91.49,84200.0,55.7007,55.7311,55.6824,55.6824,84200.0
2013-08-06 11:10:00,91.5,91.66,91.48,91.65,108800.0,55.6885,55.7859,55.6763,55.7798,108800.0
2013-08-06 11:15:00,91.65,91.65,91.54,91.57,63800.0,55.7798,55.7798,55.7128,55.7311,63800.0
2013-08-06 11:20:00,91.57,91.6,91.51,91.56,91600.0,55.7311,55.7494,55.6946,55.725,91600.0
2013-08-06 11:25:00,91.57,91.65,91.56,91.61,89200.0,55.7311,55.7798,55.725,55.7554,89200.0
2013-08-06 11:30:00,91.61,91.61,91.51,91.56,111900.0,55.7554,55.7554,55.6946,55.725,111900.0
2013-08-06 11:35:00,91.57,91.57,91.5,91.51,71200.0,55.7311,55.7311,55.6885,55.6946,71200.0
2013-08-06 11:40:00,91.5,91.58,91.48,91.57,108900.0,55.6885,55.7372,55.6763,55.7311,108900.0
2013-08-06 11:45:00,91.58,91.58,91.48,91.51,92200.0,55.7372,55.7372,55.6763,55.6946,92200.0
2013-08-06 11:50:00,91.51,91.54,91.46,91.47,92400.0,55.6946,55.7128,55.6641,55.6702,92400.0
2013-08-06 11:55:00,91.47,91.53,91.47,91.49,86300.0,55.6702,55.7067,55.6702,55.6824,86300.0
2013-08-06 12:00:00,91.49,91.57,91.45,91.48,81500.0,55.6824,55.7311,55.6581,55.6763,81500.0
2013-08-06 12:05:00,91.46,91.51,91.45,91.48,60600.0,55.6641,55.6946,55.6581,55.6763,60600.0
2013-08-06 12:10:00,91.49,91.51,91.43,91.43,112700.0,55.6824,55.6946,55.6459,55.6459,112700.0
2013-08-06 12:15:00,91.43,91.43,91.36,91.36,83900.0,55.6459,55.6459,55.6033,55.6033,83900.0
2013-08-06 12:20:00,91.37,91.42,91.35,91.36,68700.0,55.6094,55.6398,55.5972,55.6033,68700.0
2013-08-06 12:25:00,91.36,91.4,91.31,91.39,83600.0,55.6033,55.6276,55.5729,55.6215,83600.0
2013-08-06 12:30:00,91.39,91.39,91.32,91.32,66500.0,55.6215,55.6215,55.5789,55.5789,66500.0
2013-08-06 12:35:00,91.32,91.43,91.3,91.42,151600.0,55.5789,55.6459,55.5668,55.6398,151600.0
2013-08-06 12:40:00,91.43,91.59,91.41,91.57,84400.0,55.6459,55.7433,55.6337,55.7311,84400.0
2013-08-06 12:45:00,91.56,91.59,91.5,91.59,46400.0,55.725,55.7433,55.6885,55.7433,46400.0
2013-08-06 12:50:00,91.59,91.61,91.51,91.54,35100.0,55.7433,55.7554,55.6946,55.7128,35100.0
2013-08-06 12:55:00,91.54,91.55,91.47,91.55,54400.0,55.7128,55.7189,55.6702,55.7189,54400.0
2013-08-06 13:00:00,91.55,91.56,91.45,91.54,60800.0,55.7189,55.725,55.6581,55.7128,60800.0
2013-08-06 13:05:00,91.53,91.57,91.46,91.47,58300.0,55.7067,55.7311,55.6641,55.6702,58300.0
2013-08-06 13:10:00,91.47,91.51,91.43,91.47,97800.0,55.6702,55.6946,55.6459,55.6702,97800.0
2013-08-06 13:15:00,91.48,91.54,91.46,91.49,71200.0,55.6763,55.7128,55.6641,55.6824,71200.0
2013-08-06 13:20:00,91.5,91.51,91.46,91.48,48400.0,55.6885,55.6946,55.6641,55.6763,48400.0
2013-08-06 13:25:00,91.48,91.53,91.47,91.52,70900.0,55.6763,55.7067,55.6702,55.7007,70900.0
2013-08-06 13:30:00,91.51,91.52,91.45,91.45,56400.0,55.6946,55.7007,55.6581,55.6581,56400.0
2013-08-06 13:35:00,91.45,91.46,91.41,91.42,98600.0,55.6581,55.6641,55.6337,55.6398,98600.0
2013-08-06 13:40:00,91.42,91.47,91.42,91.47,75100.0,55.6398,55.6702,55.6398,55.6702,75100.0
2013-08-06 13:45:00,91.47,91.48,91.39,91.4,73700.0,55.6702,55.6763,55.6215,55.6276,73700.0
2013-08-06 13:50:00,91.4,91.45,91.38,91.44,104100.0,55.6276,55.6581,55.6155,55.652,104100.0
2013-08-06 13:55:00,91.45,91.45,91.41,91.41,48300.0,55.6581,55.6581,55.6337,55.6337,48300.0
2013-08-06 14:00:00,91.41,91.44,91.37,91.41,95400.0,55.6337,55.652,55.6094,55.6337,95400.0
2013-08-06 14:05:00,91.41,91.43,91.38,91.39,74300.0,55.6337,55.6459,55.6155,55.6215,74300.0
2013-08-06 14:10:00,91.4,91.43,91.39,91.39,58700.0,55.6276,55.6459,55.6215,55.6215,58700.0
2013-08-06 14:15:00,91.39,91.42,91.36,91.36,119500.0,55.6215,55.6398,55.6033,55.6033,119500.0
2013-08-06 14:20:00,91.36,91.44,91.32,91.43,120200.0,55.6033,55.652,55.5789,55.6459,120200.0
2013-08-06 14:25:00,91.44,91.45,91.37,91.38,122000.0,55.652,55.6581,55.6094,55.6155,122000.0
2013-08-06 14:30:00,91.39,91.45,91.37,91.37,98000.0,55.6215,55.6581,55.6094,55.6094,98000.0
2013-08-06 14:35:00,91.37,91.41,91.35,91.35,151800.0,55.6094,55.6337,55.5972,55.5972,151800.0
2013-08-06 14:40:00,91.35,91.37,91.28,91.36,128000.0,55.5972,55.6094,55.5546,55.6033,128000.0
2013-08-06 14:45:00,91.37,91.37,91.32,91.32,80800.0,55.6094,55.6094,55.5789,55.5789,80800.0
2013-08-06 14:50:00,91.33,91.46,91.32,91.45,152100.0,55.585,55.6641,55.5789,55.6581,152100.0
2013-08-06 14:55:00,91.46,91.47,91.39,91.4,123500.0,55.6641,55.6702,55.6215,55.6276,123500.0
2013-08-06 15:00:00,91.41,91.46,91.36,91.37,108500.0,55.6337,55.6641,55.6033,55.6094,108500.0
2013-08-06 15:05:00,91.38,91.41,91.3,91.31,125800.0,55.6155,55.6337,55.5668,55.5729,125800.0
2013-08-06 15:10:00,91.32,91.41,91.3,91.37,214700.0,55.5789,55.6337,55.5668,55.6094,214700.0
2013-08-06 15:15:00,91.36,91.42,91.32,91.34,202300.0,55.6033,55.6398,55.5789,55.5911,202300.0
2013-08-06 15:20:00,91.34,91.42,91.31,91.41,227000.0,55.5911,55.6398,55.5729,55.6337,227000.0
2013-08-06 15:25:00,91.41,91.41,91.37,91.39,165800.0,55.6337,55.6337,55.6094,55.6215,165800.0
2013-08-06 15:30:00,91.4,91.41,91.34,91.34,169900.0,55.6276,55.6337,55.5911,55.5911,169900.0
2013-08-06 15:35:00,91.34,91.44,91.31,91.44,341300.0,55.5911,55.652,55.5729,55.652,341300.0
2013-08-06 15:40:00,91.44,91.5,91.41,91.5,147900.0,55.652,55.6885,55.6337,55.6885,147900.0
2013-08-06 15:45:00,91.49,91.51,91.44,91.45,258900.0,55.6824,55.6946,55.652,55.6581,258900.0
2013-08-06 15:50:00,91.45,91.47,91.36,91.36,322200.0,55.6581,55.6702,55.6033,55.6033,322200.0
2013-08-06 15:55:00,91.36,91.5,91.35,91.46,563000.0,55.6033,55.6885,55.5972,55.6641,563000.0
2013-08-07 09:30:00,91.18,91.43,91.18,91.4,185600.0,55.4937,55.6459,55.4937,55.6276,185600.0
2013-08-07 09:35:00,91.41,91.54,91.26,91.39,147400.0,55.6337,55.7128,55.5424,55.6215,147400.0
2013-08-07 09:40:00,91.38,91.48,91.34,91.39,70400.0,55.6155,55.6763,55.5911,55.6215,70400.0
2013-08-07 09:45:00,91.39,91.54,91.37,91.51,179800.0,55.6215,55.7128,55.6094,55.6946,179800.0
2013-08-07 09:50:00,91.5,91.51,91.35,91.45,120800.0,55.6885,55.6946,55.5972,55.6581,120800.0
2013-08-07 09:55:00,91.45,91.49,91.34,91.37,184800.0,55.6581,55.6824,55.5911,55.6094,184800.0
2013-08-07 10:00:00,91.38,91.38,91.23,91.27,134000.0,55.6155,55.6155,55.5242,55.5485,134000.0
2013-08-07 10:05:00,91.26,91.35,91.25,91.26,80700.0,55.5424,55.5972,55.5363,55.5424,80700.0
2013-08-07 10:10:00,91.27,91.35,91.24,91.34,69300.0,55.5485,55.5972,55.5302,55.5911,69300.0
2013-08-07 10:15:00,91.33,91.4,91.25,91.29,94400.0,55.585,55.6276,55.5363,55.5607,94400.0
2013-08-07 10:20:00,91.3,91.31,91.19,91.21,111300.0,55.5668,55.5729,55.4998,55.512,111300.0
2013-08-07 10:25:00,91.22,91.25,91.16,91.24,73900.0,55.5181,55.5363,55.4816,55.5302,73900.0
2013-08-07 10:30:00,91.24,91.24,91.16,91.18,76500.0,55.5302,55.5302,55.4816,55.4937,76500.0
2013-08-07 10:35:00,91.18,91.23,91.15,91.22,56200.0,55.4937,55.5242,55.4755,55.5181,56200.0
2013-08-07 10:40:00,91.21,91.26,91.15,91.25,84900.0,55.512,55.5424,55.4755,55.5363,84900.0
2013-08-07 10:45:00,91.26,91.26,91.15,91.19,83900.0,55.5424,55.5424,55.4755,55.4998,83900.0
2013-08-07 10:50:00,91.19,91.27,91.15,91.2,95700.0,55.4998,55.5485,55.4755,55.5059,95700.0
2013-08-07 10:55:00,91.21,91.26,91.18,91.25,66900.0,55.512,55.5424,55.4937,55.5363,66900.0
2013-08-07 11:00:00,91.25,91.29,91.22,91.25,113300.0,55.5363,55.5607,55.5181,55.5363,113300.0
2013-08-07 11:05:00,91.25,91.25,91.16,91.18,113600.0,55.5363,55.5363,55.4816,55.4937,113600.0
2013-08-07 11:10:00,91.19,91.26,91.16,91.16,62600.0,55.4998,55.5424,55.4816,55.4816,62600.0
2013-08-07 11:15:00,91.17,91.26,91.16,91.24,107000.0,55.4876,55.5424,55.4816,55.5302,107000.0
2013-08-07 11:20:00,91.25,91.29,91.22,91.27,75100.0,55.5363,55.5607,55.5181,55.5485,75100.0
2013-08-07 11:25:00,91.27,91.28,91.19,91.19,92600.0,55.5485,55.5546,55.4998,55.4998,92600.0
2013-08-07 11:30:00,91.19,91.23,91.15,91.21,66600.0,55.4998,55.5242,55.4755,55.512,66600.0
2013-08-07 11:35:00,91.2,91.25,91.18,91.19,41100.0,55.5059,55.5363,55.4937,55.4998,41100.0
2013-08-07 11:40:00,91.19,91.29,91.19,91.24,76000.0,55.4998,55.5607,55.4998,55.5302,76000.0
2013-08-07 11:45:00,91.25,91.26,91.19,91.25,91500.0,55.5363,55.5424,55.4998,55.5363,91500.0
2013-08-07 11:50:00,91.25,91.33,91.22,91.31,61600.0,55.5363,55.585,55.5181,55.5729,61600.0
2013-08-07 11:55:00,91.3,91.34,91.27,91.33,39500.0,55.5668,55.5911,55.5485,55.585,39500.0
2013-08-07 12:00:00,91.34,91.38,91.32,91.36,48800.0,55.5911,55.6155,55.5789,55.6033,48800.0
2013-08-07 12:05:00,91.36,91.36,91.26,91.31,71600.0,55.6033,55.6033,55.5424,55.5729,71600.0
2013-08-07 12:10:00,91.32,91.34,91.27,91.33,31400.0,55.5789,55.5911,55.5485,55.585,31400.0
2013-08-07 12:15:00,91.33,91.35,91.27,91.35,48800.0,55.585,55.5972,55.5485,55.5972,48800.0
2013-08-07 12:20:00,91.34,91.37,91.32,91.37,43800.0,55.5911,55.6094,55.5789,55.6094,43800.0
2013-08-07 12:25:00,91.37,91.41,91.36,91.39,70900.0,55.6094,55.6337,55.6033,55.6215,70900.0
2013-08-07 12:30:00,91.39,91.47,91.36,91.46,83000.0,55.6215,55.6702,55.6033,55.6641,83000.0
2013-08-07 12:35:00,91.46,91.55,91.45,91.51,147900.0,55.6641,55.7189,55.6581,55.6946,147900.0
2013-08-07 12:40:00,91.49,91.5,91.44,91.45,64800.0,55.6824,55.6885,55.652,55.6581,64800.0
2013-08-07 12:45:00,91.46,91.47,91.37,91.39,61100.0,55.6641,55.6702,55.6094,55.6215,61100.0
2013-08-07 12:50:00,91.38,91.4,91.33,91.34,46700.0,55.6155,55.6276,55.585,55.5911,46700.0
2013-08-07 12:55:00,91.35,91.42,91.35,91.41,55700.0,55.5972,55.6398,55.5972,55.6337,55700.0
2013-08-07 13:00:00,91.42,91.45,91.34,91.35,42600.0,55.6398,55.6581,55.5911,55.5972,42600.0
2013-08-07 13:05:00,91.35,91.35,91.28,91.35,75500.0,55.5972,55.5972,55.5546,55.5972,75500.0
2013-08-07 13:10:00,91.35,91.37,91.26,91.28,50700.0,55.5972,55.6094,55.5424,55.5546,50700.0
2013-08-07 13:15:00,91.28,91.35,91.28,91.3,62300.0,55.5546,55.5972,55.5546,55.5668,62300.0
2013-08-07 13:20:00,91.31,91.31,91.25,91.26,23700.0,55.5729,55.5729,55.5363,55.5424,23700.0
2013-08-07 13:25:00,91.27,91.33,91.27,91.32,47000.0,55.5485,55.585,55.5485,55.5789,47000.0
2013-08-07 13:30:00,91.32,91.34,91.3,91.31,33400.0,55.5789,55.5911,55.5668,55.5729,33400.0
2013-08-07 13:35:00,91.31,91.38,91.3,91.36,57000.0,55.5729,55.6155,55.5668,55.6033,57000.0
2013-08-07 13:40:00,91.35,91.36,91.31,91.32,41000.0,55.5972,55.6033,55.5729,55.5789,41000.0
2013-08-07 13:45:00,91.33,91.34,91.29,91.31,42800.0,55.585,55.5911,55.5607,55.5729,42800.0
2013-08-07 13:50:00,91.31,91.34,91.26,91.3,57600.0,55.5729,55.5911,55.5424,55.5668,57600.0
2013-08-07 13:55:00,91.31,91.37,91.28,91.36,58700.0,55.5729,55.6094,55.5546,55.6033,58700.0
2013-08-07 14:00:00,91.36,91.4,91.36,91.39,43300.0,55.6033,55.6276,55.6033,55.6215,43300.0
2013-08-07 14:05:00,91.39,91.4,91.35,91.37,72600.0,55.6215,55.6276,55.5972,55.6094,72600.0
2013-08-07 14:10:00,91.37,91.4,91.34,91.39,53500.0,55.6094,55.6276,55.5911,55.6215,53500.0
2013-08-07 14:15:00,91.4,91.43,91.37,91.37,48400.0,55.6276,55.6459,55.6094,55.6094,48400.0
2013-08-07 14:20:00,91.36,91.37,91.25,91.27,87700.0,55.6033,55.6094,55.5363,55.5485,87700.0
2013-08-07 14:25:00,91.27,91.33,91.26,91.31,33700.0,55.5485,55.585,55.5424,55.5729,33700.0
2013-08-07 14:30:00,91.32,91.37,91.31,91.31,71200.0,55.5789,55.6094,55.5729,55.5729,71200.0
2013-08-07 14:35:00,91.31,91.33,91.27,91.29,40000.0,55.5729,55.585,55.5485,55.5607,40000.0
2013-08-07 14:40:00,91.29,91.31,91.26,91.26,68400.0,55.5607,55.5729,55.5424,55.5424,68400.0
2013-08-07 14:45:00,91.27,91.28,91.23,91.27,43500.0,55.5485,55.5546,55.5242,55.5485,43500.0
2013-08-07 14:50:00,91.27,91.29,91.23,91.23,46900.0,55.5485,55.5607,55.5242,55.5242,46900.0
2013-08-07 14:55:00,91.23,91.27,91.18,91.19,107900.0,55.5242,55.5485,55.4937,55.4998,107900.0
2013-08-07 15:00:00,91.18,91.29,91.17,91.29,91500.0,55.4937,55.5607,55.4876,55.5607,91500.0
2013-08-07 15:05:00,91.29,91.29,91.2,91.21,67800.0,55.5607,55.5607,55.5059,55.512,67800.0
2013-08-07 15:10:00,91.2,91.34,91.2,91.29,107800.0,55.5059,55.5911,55.5059,55.5607,107800.0
2013-08-07 15:15:00,91.29,91.3,91.25,91.27,94200.0,55.5607,55.5668,55.5363,55.5485,94200.0
2013-08-07 15:20:00,91.27,91.28,91.26,91.26,84000.0,55.5485,55.5546,55.5424,55.5424,84000.0
2013-08-07 15:25:00,91.27,91.36,91.26,91.34,107500.0,55.5485,55.6033,55.5424,55.5911,107500.0
2013-08-07 15:30:00,91.33,91.35,91.24,91.26,137700.0,55.585,55.5972,55.5302,55.5424,137700.0
2013-08-07 15:35:00,91.27,91.42,91.26,91.41,120000.0,55.5485,55.6398,55.5424,55.6337,120000.0
2013-08-07 15:40:00,91.41,91.42,91.37,91.39,114400.0,55.6337,55.6398,55.6094,55.6215,114400.0
2013-08-07 15:45:00,91.39,91.48,91.37,91.46,289500.0,55.6215,55.6763,55.6094,55.6641,289500.0
2013-08-07 15:50:00,91.47,91.47,91.36,91.41,289200.0,55.6702,55.6702,55.6033,55.6337,289200.0
2013-08-07 15:55:00,91.41,91.48,91.36,91.38,440200.0,55.6337,55.6763,55.6033,55.6155,440200.0
2013-08-08 09:30:00,91.92,91.97,91.75,91.81,306900.0,55.9441,55.9745,55.8406,55.8772,306900.0
2013-08-08 09:35:00,91.81,91.89,91.74,91.75,102500.0,55.8772,55.9259,55.8346,55.8406,102500.0
2013-08-08 09:40:00,91.75,91.9,91.75,91.9,97000.0,55.8406,55.9319,55.8406,55.9319,97000.0
2013-08-08 09:45:00,91.9,91.97,91.84,91.86,112200.0,55.9319,55.9745,55.8954,55.9076,112200.0
2013-08-08 09:50:00,91.86,91.87,91.72,91.74,92200.0,55.9076,55.9137,55.8224,55.8346,92200.0
2013-08-08 09:55:00,91.75,91.82,91.72,91.77,140300.0,55.8406,55.8832,55.8224,55.8528,140300.0
2013-08-08 10:00:00,91.76,91.78,91.66,91.75,107200.0,55.8467,55.8589,55.7859,55.8406,107200.0
2013-08-08 10:05:00,91.75,91.77,91.67,91.75,187800.0,55.8406,55.8528,55.792,55.8406,187800.0
2013-08-08 10:10:00,91.75,91.76,91.65,91.69,85900.0,55.8406,55.8467,55.7798,55.8041,85900.0
2013-08-08 10:15:00,91.69,91.73,91.67,91.68,147000.0,55.8041,55.8285,55.792,55.798,147000.0
2013-08-08 10:20:00,91.68,91.7,91.65,91.66,96300.0,55.798,55.8102,55.7798,55.7859,96300.0
2013-08-08 10:25:00,91.66,91.69,91.62,91.64,137500.0,55.7859,55.8041,55.7615,55.7737,137500.0
2013-08-08 10:30:00,91.64,91.65,91.32,91.34,221300.0,55.7737,55.7798,55.5789,55.5911,221300.0
2013-08-08 10:35:00,91.34,91.41,91.34,91.35,150600.0,55.5911,55.6337,55.5911,55.5972,150600.0
2013-08-08 10:40:00,91.37,91.43,91.35,91.4,132800.0,55.6094,55.6459,55.5972,55.6276,132800.0
2013-08-08 10:45:00,91.39,91.45,91.35,91.39,137500.0,55.6215,55.6581,55.5972,55.6215,137500.0
2013-08-08 10:50:00,91.39,91.45,91.34,91.43,100300.0,55.6215,55.6581,55.5911,55.6459,100300.0
2013-08-08 10:55:00,91.44,91.56,91.41,91.51,146200.0,55.652,55.725,55.6337,55.6946,146200.0
2013-08-08 11:00:00,91.51,91.51,91.37,91.39,130900.0,55.6946,55.6946,55.6094,55.6215,130900.0
2013-08-08 11:05:00,91.39,91.46,91.32,91.44,141800.0,55.6215,55.6641,55.5789,55.652,141800.0
2013-08-08 11:10:00,91.44,91.54,91.4,91.42,131900.0,55.652,55.7128,55.6276,55.6398,131900.0
2013-08-08 11:15:00,91.43,91.46,91.3,91.37,90300.0,55.6459,55.6641,55.5668,55.6094,90300.0
2013-08-08 11:20:00,91.38,91.44,91.34,91.4,134500.0,55.6155,55.652,55.5911,55.6276,134500.0
2013-08-08 11:25:00,91.4,91.43,91.36,91.39,135800.0,55.6276,55.6459,55.6033,55.6215,135800.0
2013-08-08 11:30:00,91.39,91.41,91.34,91.39,162900.0,55.6215,55.6337,55.5911,55.6215,162900.0
2013-08-08 11:35:00,91.39,91.42,91.35,91.36,75400.0,55.6215,55.6398,55.5972,55.6033,75400.0
2013-08-08 11:40:00,91.36,91.38,91.31,91.34,119600.0,55.6033,55.6155,55.5729,55.5911,119600.0
2013-08-08 11:45:00,91.34,91.35,91.3,91.33,68000.0,55.5911,55.5972,55.5668,55.585,68000.0
2013-08-08 11:50:00,91.33,91.35,91.29,91.33,114500.0,55.585,55.5972,55.5607,55.585,114500.0
2013-08-08 11:55:00,91.33,91.35,91.29,91.31,104400.0,55.585,55.5972,55.5607,55.5729,104400.0
2013-08-08 12:00:00,91.31,91.34,91.29,91.3,187700.0,55.5729,55.5911,55.5607,55.5668,187700.0
2013-08-08 12:05:00,91.3,91.34,91.3,91.31,52400.0,55.5668,55.5911,55.5668,55.5729,52400.0
2013-08-08 12:10:00,91.31,91.33,91.29,91.29,208300.0,55.5729,55.585,55.5607,55.5607,208300.0
2013-08-08 12:15:00,91.28,91.34,91.28,91.31,150400.0,55.5546,55.5911,55.5546,55.5729,150400.0
2013-08-08 12:20:00,91.31,91.36,91.3,91.33,150200.0,55.5729,55.6033,55.5668,55.585,150200.0
2013-08-08 12:25:00,91.32,91.34,91.3,91.34,108000.0,55.5789,55.5911,55.5668,55.5911,108000.0
2013-08-08 12:30:00,91.33,91.41,91.31,91.4,141600.0,55.585,55.6337,55.5729,55.6276,141600.0
2013-08-08 12:35:00,91.4,91.46,91.4,91.46,89400.0,55.6276,55.6641,55.6276,55.6641,89400.0
2013-08-08 12:40:00,91.45,91.58,91.43,91.58,92100.0,55.6581,55.7372,55.6459,55.7372,92100.0
2013-08-08 12:45:00,91.58,91.6,91.55,91.56,61100.0,55.7372,55.7494,55.7189,55.725,61100.0
2013-08-08 12:50:00,91.57,91.58,91.52,91.54,72500.0,55.7311,55.7372,55.7007,55.7128,72500.0
2013-08-08 12:55:00,91.54,91.59,91.54,91.58,39500.0,55.7128,55.7433,55.7128,55.7372,39500.0
2013-08-08 13:00:00,91.59,91.6,91.54,91.6,93700.0,55.7433,55.7494,55.7128,55.7494,93700.0
2013-08-08 13:05:00,91.6,91.62,91.55,91.55,115500.0,55.7494,55.7615,55.7189,55.7189,115500.0
2013-08-08 13:10:00,91.55,91.58,91.53,91.53,55300.0,55.7189,55.7372,55.7067,55.7067,55300.0
2013-08-08 13:15:00,91.53,91.55,91.47,91.47,60500.0,55.7067,55.7189,55.6702,55.6702,60500.0
2013-08-08 13:20:00,91.48,91.54,91.48,91.52,55500.0,55.6763,55.7128,55.6763,55.7007,55500.0
2013-08-08 13:25:00,91.52,91.54,91.5,91.53,78700.0,55.7007,55.7128,55.6885,55.7067,78700.0
2013-08-08 13:30:00,91.53,91.55,91.5,91.52,58600.0,55.7067,55.7189,55.6885,55.7007,58600.0
2013-08-08 13:35:00,91.53,91.53,91.48,91.52,49200.0,55.7067,55.7067,55.6763,55.7007,49200.0
2013-08-08 13:40:00,91.52,91.53,91.49,91.53,52200.0,55.7007,55.7067,55.6824,55.7067,52200.0
2013-08-08 13:45:00,91.53,91.54,91.5,91.5,83500.0,55.7067,55.7128,55.6885,55.6885,83500.0
2013-08-08 13:50:00,91.5,91.55,91.49,91.53,69200.0,55.6885,55.7189,55.6824,55.7067,69200.0
2013-08-08 13:55:00,91.52,91.54,91.51,91.53,91900.0,55.7007,55.7128,55.6946,55.7067,91900.0
2013-08-08 14:00:00,91.53,91.54,91.49,91.51,105700.0,55.7067,55.7128,55.6824,55.6946,105700.0
2013-08-08 14:05:00,91.51,91.56,91.49,91.51,101100.0,55.6946,55.725,55.6824,55.6946,101100.0
2013-08-08 14:10:00,91.51,91.53,91.49,91.49,38500.0,55.6946,55.7067,55.6824,55.6824,38500.0
2013-08-08 14:15:00,91.49,91.54,91.49,91.53,56000.0,55.6824,55.7128,55.6824,55.7067,56000.0
2013-08-08 14:20:00,91.53,91.54,91.49,91.5,106400.0,55.7067,55.7128,55.6824,55.6885,106400.0
2013-08-08 14:25:00,91.5,91.55,91.48,91.53,138300.0,55.6885,55.7189,55.6763,55.7067,138300.0
2013-08-08 14:30:00,91.54,91.58,91.52,91.52,100900.0,55.7128,55.7372,55.7007,55.7007,100900.0
2013-08-08 14:35:00,91.52,91.58,91.52,91.55,72600.0,55.7007,55.7372,55.7007,55.7189,72600.0
2013-08-08 14:40:00,91.55,91.66,91.55,91.65,110100.0,55.7189,55.7859,55.7189,55.7798,110100.0
2013-08-08 14:45:00,91.64,91.66,91.59,91.59,71500.0,55.7737,55.7859,55.7433,55.7433,71500.0
2013-08-08 14:50:00,91.59,91.59,91.52,91.56,140600.0,55.7433,55.7433,55.7007,55.725,140600.0
2013-08-08 14:55:00,91.56,91.59,91.52,91.59,76200.0,55.725,55.7433,55.7007,55.7433,76200.0
2013-08-08 15:00:00,91.58,91.68,91.57,91.62,121200.0,55.7372,55.798,55.7311,55.7615,121200.0
2013-08-08 15:05:00,91.62,91.67,91.6,91.67,43200.0,55.7615,55.792,55.7494,55.792,43200.0
2013-08-08 15:10:00,91.67,91.67,91.57,91.6,110400.0,55.792,55.792,55.7311,55.7494,110400.0
2013-08-08 15:15:00,91.61,91.69,91.61,91.64,169500.0,55.7554,55.8041,55.7554,55.7737,169500.0
2013-08-08 15:20:00,91.63,91.66,91.58,91.63,71900.0,55.7676,55.7859,55.7372,55.7676,71900.0
2013-08-08 15:25:00,91.63,91.64,91.59,91.64,105200.0,55.7676,55.7737,55.7433,55.7737,105200.0
2013-08-08 15:30:00,91.64,91.66,91.57,91.59,212100.0,55.7737,55.7859,55.7311,55.7433,212100.0
2013-08-08 15:35:00,91.59,91.61,91.55,91.6,174800.0,55.7433,55.7554,55.7189,55.7494,174800.0
2013-08-08 15:40:00,91.6,91.77,91.59,91.77,242300.0,55.7494,55.8528,55.7433,55.8528,242300.0
2013-08-08 15:45:00,91.77,91.79,91.71,91.74,402000.0,55.8528,55.865,55.8163,55.8346,402000.0
2013-08-08 15:50:00,91.73,91.75,91.7,91.74,183500.0,55.8285,55.8406,55.8102,55.8346,183500.0
2013-08-08 15:55:00,91.74,91.86,91.74,91.76,662500.0,55.8346,55.9076,55.8346,55.8467,662500.0
2013-08-09 09:30:00,91.18,91.22,91.0,91.15,326700.0,55.8791,55.9036,55.7688,55.8607,326700.0
2013-08-09 09:35:00,91.14,91.21,91.09,91.19,126600.0,55.8546,55.8975,55.8239,55.8852,126600.0
2013-08-09 09:40:00,91.2,91.32,91.2,91.27,80800.0,55.8914,55.9649,55.8914,55.9343,80800.0
2013-08-09 09:45:00,91.27,91.36,91.25,91.32,107000.0,55.9343,55.9894,55.922,55.9649,107000.0
2013-08-09 09:50:00,91.34,91.34,91.2,91.2,86300.0,55.9772,55.9772,55.8914,55.8914,86300.0
2013-08-09 09:55:00,91.2,91.24,91.17,91.2,95700.0,55.8914,55.9159,55.873,55.8914,95700.0
2013-08-09 10:00:00,91.2,91.24,91.16,91.24,171000.0,55.8914,55.9159,55.8668,55.9159,171000.0
2013-08-09 10:05:00,91.24,91.25,91.16,91.22,88500.0,55.9159,55.922,55.8668,55.9036,88500.0
2013-08-09 10:10:00,91.22,91.27,91.14,91.18,93500.0,55.9036,55.9343,55.8546,55.8791,93500.0
2013-08-09 10:15:00,91.18,91.19,91.04,91.05,107300.0,55.8791,55.8852,55.7933,55.7994,107300.0
2013-08-09 10:20:00,91.04,91.06,90.93,91.06,101500.0,55.7933,55.8056,55.7259,55.8056,101500.0
2013-08-09 10:25:00,91.06,91.06,90.94,91.02,104200.0,55.8056,55.8056,55.732,55.7811,104200.0
2013-08-09 10:30:00,91.02,91.04,90.92,90.95,78900.0,55.7811,55.7933,55.7198,55.7382,78900.0
2013-08-09 10:35:00,90.95,90.96,90.86,90.93,70300.0,55.7382,55.7443,55.683,55.7259,70300.0
2013-08-09 10:40:00,90.93,91.06,90.89,91.05,58600.0,55.7259,55.8056,55.7014,55.7994,58600.0
2013-08-09 10:45:00,91.04,91.05,90.95,90.96,95100.0,55.7933,55.7994,55.7382,55.7443,95100.0
2013-08-09 10:50:00,90.97,91.01,90.88,90.91,81200.0,55.7504,55.7749,55.6953,55.7136,81200.0
2013-08-09 10:55:00,90.91,90.93,90.81,90.85,78400.0,55.7136,55.7259,55.6524,55.6769,78400.0
2013-08-09 11:00:00,90.87,90.88,90.77,90.8,86300.0,55.6891,55.6953,55.6278,55.6462,86300.0
2013-08-09 11:05:00,90.8,90.81,90.69,90.73,93600.0,55.6462,55.6524,55.5788,55.6033,93600.0
2013-08-09 11:10:00,90.71,90.74,90.66,90.67,100100.0,55.5911,55.6095,55.5604,55.5666,100100.0
2013-08-09 11:15:00,90.68,90.68,90.58,90.6,116300.0,55.5727,55.5727,55.5114,55.5237,116300.0
2013-08-09 11:20:00,90.59,90.59,90.47,90.53,149700.0,55.5175,55.5175,55.444,55.4808,149700.0
2013-08-09 11:25:00,90.53,90.57,90.43,90.55,96000.0,55.4808,55.5053,55.4195,55.493,96000.0
2013-08-09 11:30:00,90.55,90.6,90.52,90.52,91900.0,55.493,55.5237,55.4746,55.4746,91900.0
2013-08-09 11:35:00,90.52,90.58,90.51,90.55,77500.0,55.4746,55.5114,55.4685,55.493,77500.0
2013-08-09 11:40:00,90.56,90.6,90.53,90.54,58700.0,55.4991,55.5237,55.4808,55.4869,58700.0
2013-08-09 11:45:00,90.54,90.61,90.54,90.6,97500.0,55.4869,55.5298,55.4869,55.5237,97500.0
2013-08-09 11:50:00,90.6,90.65,90.55,90.62,63900.0,55.5237,55.5543,55.493,55.5359,63900.0
2013-08-09 11:55:00,90.62,90.69,90.6,90.6,65700.0,55.5359,55.5788,55.5237,55.5237,65700.0
2013-08-09 12:00:00,90.6,90.62,90.56,90.59,73600.0,55.5237,55.5359,55.4991,55.5175,73600.0
2013-08-09 12:05:00,90.58,90.61,90.5,90.55,64800.0,55.5114,55.5298,55.4624,55.493,64800.0
2013-08-09 12:10:00,90.56,90.63,90.55,90.55,50100.0,55.4991,55.542,55.493,55.493,50100.0
2013-08-09 12:15:00,90.55,90.61,90.52,90.57,50700.0,55.493,55.5298,55.4746,55.5053,50700.0
2013-08-09 12:20:00,90.57,90.63,90.5,90.52,69300.0,55.5053,55.542,55.4624,55.4746,69300.0
2013-08-09 12:25:00,90.52,90.59,90.52,90.55,39900.0,55.4746,55.5175,55.4746,55.493,39900.0
2013-08-09 12:30:00,90.56,90.63,90.55,90.61,46600.0,55.4991,55.542,55.493,55.5298,46600.0
2013-08-09 12:35:00,90.6,90.66,90.59,90.63,59100.0,55.5237,55.5604,55.5175,55.542,59100.0
2013-08-09 12:40:00,90.63,90.66,90.61,90.64,71700.0,55.542,55.5604,55.5298,55.5482,71700.0
2013-08-09 12:45:00,90.65,90.72,90.64,90.67,52600.0,55.5543,55.5972,55.5482,55.5666,52600.0
2013-08-09 12:50:00,90.68,90.68,90.55,90.55,52500.0,55.5727,55.5727,55.493,55.493,52500.0
2013-08-09 12:55:00,90.55,90.58,90.52,90.54,52200.0,55.493,55.5114,55.4746,55.4869,52200.0
2013-08-09 13:00:00,90.54,90.54,90.46,90.48,121500.0,55.4869,55.4869,55.4379,55.4501,121500.0
2013-08-09 13:05:00,90.48,90.57,90.46,90.57,141900.0,55.4501,55.5053,55.4379,55.5053,141900.0
2013-08-09 13:10:00,90.57,90.64,90.57,90.62,89800.0,55.5053,55.5482,55.5053,55.5359,89800.0
2013-08-09 13:15:00,90.62,90.66,90.6,90.63,62200.0,55.5359,55.5604,55.5237,55.542,62200.0
2013-08-09 13:20:00,90.62,90.7,90.62,90.64,110000.0,55.5359,55.5849,55.5359,55.5482,110000.0
2013-08-09 13:25:00,90.65,90.75,90.64,90.75,99900.0,55.5543,55.6156,55.5482,55.6156,99900.0
2013-08-09 13:30:00,90.74,90.82,90.74,90.78,107700.0,55.6095,55.6585,55.6095,55.634,107700.0
2013-08-09 13:35:00,90.78,90.78,90.71,90.73,57200.0,55.634,55.634,55.5911,55.6033,57200.0
2013-08-09 13:40:00,90.73,90.77,90.71,90.73,54200.0,55.6033,55.6278,55.5911,55.6033,54200.0
2013-08-09 13:45:00,90.73,90.74,90.62,90.68,50700.0,55.6033,55.6095,55.5359,55.5727,50700.0
2013-08-09 13:50:00,90.68,90.75,90.66,90.75,42200.0,55.5727,55.6156,55.5604,55.6156,42200.0
2013-08-09 13:55:00,90.75,90.77,90.7,90.76,46800.0,55.6156,55.6278,55.5849,55.6217,46800.0
2013-08-09 14:00:00,90.75,90.86,90.71,90.83,75900.0,55.6156,55.683,55.5911,55.6646,75900.0
2013-08-09 14:05:00,90.82,90.83,90.69,90.75,80800.0,55.6585,55.6646,55.5788,55.6156,80800.0
2013-08-09 14:10:00,90.75,90.84,90.73,90.83,65600.0,55.6156,55.6707,55.6033,55.6646,65600.0
2013-08-09 14:15:00,90.83,90.91,90.71,90.84,112300.0,55.6646,55.7136,55.5911,55.6707,112300.0
2013-08-09 14:20:00,90.85,90.88,90.82,90.83,75400.0,55.6769,55.6953,55.6585,55.6646,75400.0
2013-08-09 14:25:00,90.83,90.86,90.73,90.75,83600.0,55.6646,55.683,55.6033,55.6156,83600.0
2013-08-09 14:30:00,90.75,90.78,90.72,90.73,74000.0,55.6156,55.634,55.5972,55.6033,74000.0
2013-08-09 14:35:00,90.74,90.75,90.59,90.6,120200.0,55.6095,55.6156,55.5175,55.5237,120200.0
2013-08-09 14:40:00,90.61,90.71,90.61,90.68,95000.0,55.5298,55.5911,55.5298,55.5727,95000.0
2013-08-09 14:45:00,90.68,90.69,90.61,90.69,108200.0,55.5727,55.5788,55.5298,55.5788,108200.0
2013-08-09 14:50:00,90.69,90.73,90.62,90.7,111200.0,55.5788,55.6033,55.5359,55.5849,111200.0
2013-08-09 14:55:00,90.7,90.71,90.63,90.69,69800.0,55.5849,55.5911,55.542,55.5788,69800.0
2013-08-09 15:00:00,90.7,90.71,90.64,90.69,142500.0,55.5849,55.5911,55.5482,55.5788,142500.0
2013-08-09 15:05:00,90.69,90.74,90.68,90.7,69600.0,55.5788,55.6095,55.5727,55.5849,69600.0
2013-08-09 15:10:00,90.7,90.72,90.64,90.67,95000.0,55.5849,55.5972,55.5482,55.5666,95000.0
2013-08-09 15:15:00,90.67,90.72,90.66,90.71,33200.0,55.5666,55.5972,55.5604,55.5911,33200.0
2013-08-09 15:20:00,90.72,90.78,90.7,90.7,96800.0,55.5972,55.634,55.5849,55.5849,96800.0
2013-08-09 15:25:00,90.71,90.75,90.68,90.7,116000.0,55.5911,55.6156,55.5727,55.5849,116000.0
2013-08-09 15:30:00,90.69,90.7,90.6,90.61,116900.0,55.5788,55.5849,55.5237,55.5298,116900.0
2013-08-09 15:35:00,90.62,90.7,90.6,90.67,123000.0,55.5359,55.5849,55.5237,55.5666,123000.0
2013-08-09 15:40:00,90.67,90.73,90.66,90.66,127800.0,55.5666,55.6033,55.5604,55.5604,127800.0
2013-08-09 15:45:00,90.66,90.67,90.56,90.63,203000.0,55.5604,55.5666,55.4991,55.542,203000.0
2013-08-09 15:50:00,90.64,90.65,90.57,90.6,179300.0,55.5482,55.5543,55.5053,55.5237,179300.0
2013-08-09 15:55:00,90.6,90.75,90.6,90.69,533100.0,55.5237,55.6156,55.5237,55.5788,533100.0
2013-08-12 09:30:00,90.42,90.43,90.01,90.25,410000.0,55.4133,55.4195,55.1621,55.3092,410000.0
2013-08-12 09:35:00,90.26,90.34,90.17,90.33,138800.0,55.3153,55.3643,55.2601,55.3582,138800.0
2013-08-12 09:40:00,90.33,90.38,90.23,90.28,177300.0,55.3582,55.3888,55.2969,55.3275,177300.0
2013-08-12 09:45:00,90.29,90.3,90.12,90.21,152900.0,55.3337,55.3398,55.2295,55.2846,152900.0
2013-08-12 09:50:00,90.21,90.25,90.03,90.04,101100.0,55.2846,55.3092,55.1743,55.1805,101100.0
2013-08-12 09:55:00,90.03,90.08,89.97,90.03,202100.0,55.1743,55.205,55.1376,55.1743,202100.0
2013-08-12 10:00:00,90.02,90.16,90.02,90.05,217000.0,55.1682,55.254,55.1682,55.1866,217000.0
2013-08-12 10:05:00,90.05,90.08,90.02,90.03,129800.0,55.1866,55.205,55.1682,55.1743,129800.0
2013-08-12 10:10:00,90.03,90.13,90.0,90.11,134000.0,55.1743,55.2356,55.1559,55.2234,134000.0
2013-08-12 10:15:00,90.11,90.19,90.0,90.11,120800.0,55.2234,55.2724,55.1559,55.2234,120800.0
2013-08-12 10:20:00,90.11,90.13,90.06,90.09,63800.0,55.2234,55.2356,55.1927,55.2111,63800.0
2013-08-12 10:25:00,90.09,90.11,89.98,90.02,93700.0,55.2111,55.2234,55.1437,55.1682,93700.0
2013-08-12 10:30:00,90.03,90.14,90.0,90.14,95100.0,55.1743,55.2417,55.1559,55.2417,95100.0
2013-08-12 10:35:00,90.14,90.18,90.03,90.1,148700.0,55.2417,55.2663,55.1743,55.2172,148700.0
2013-08-12 10:40:00,90.1,90.18,90.06,90.17,89400.0,55.2172,55.2663,55.1927,55.2601,89400.0
2013-08-12 10:45:00,90.18,90.24,90.11,90.15,97300.0,55.2663,55.303,55.2234,55.2479,97300.0
2013-08-12 10:50:00,90.16,90.19,90.1,90.12,67700.0,55.254,55.2724,55.2172,55.2295,67700.0
2013-08-12 10:55:00,90.12,90.17,90.09,90.12,100500.0,55.2295,55.2601,55.2111,55.2295,100500.0
2013-08-12 11:00:00,90.1,90.16,90.09,90.11,88200.0,55.2172,55.254,55.2111,55.2234,88200.0
2013-08-12 11:05:00,90.12,90.13,90.05,90.07,66600.0,55.2295,55.2356,55.1866,55.1988,66600.0
2013-08-12 11:10:00,90.08,90.09,90.01,90.01,94300.0,55.205,55.2111,55.1621,55.1621,94300.0
2013-08-12 11:15:00,90.01,90.05,89.95,90.01,126800.0,55.1621,55.1866,55.1253,55.1621,126800.0
2013-08-12 11:20:00,90.01,90.05,89.95,90.01,93800.0,55.1621,55.1866,55.1253,55.1621,93800.0
2013-08-12 11:25:00,90.01,90.04,89.97,90.0,114800.0,55.1621,55.1805,55.1376,55.1559,114800.0
2013-08-12 11:30:00,90.01,90.01,89.96,89.98,69100.0,55.1621,55.1621,55.1314,55.1437,69100.0
2013-08-12 11:35:00,89.97,90.01,89.95,89.96,93800.0,55.1376,55.1621,55.1253,55.1314,93800.0
2013-08-12 11:40:00,89.96,89.97,89.93,89.96,70300.0,55.1314,55.1376,55.1131,55.1314,70300.0
2013-08-12 11:45:00,89.97,89.97,89.91,89.92,76700.0,55.1376,55.1376,55.1008,55.1069,76700.0
2013-08-12 11:50:00,89.91,89.92,89.84,89.88,121500.0,55.1008,55.1069,55.0579,55.0824,121500.0
2013-08-12 11:55:00,89.87,89.88,89.81,89.87,74900.0,55.0763,55.0824,55.0395,55.0763,74900.0
2013-08-12 12:00:00,89.87,89.96,89.85,89.95,109800.0,55.0763,55.1314,55.064,55.1253,109800.0
2013-08-12 12:05:00,89.94,90.05,89.94,90.05,61900.0,55.1192,55.1866,55.1192,55.1866,61900.0
2013-08-12 12:10:00,90.05,90.05,89.98,90.0,138200.0,55.1866,55.1866,55.1437,55.1559,138200.0
2013-08-12 12:15:00,90.01,90.03,89.98,90.01,61900.0,55.1621,55.1743,55.1437,55.1621,61900.0
2013-08-12 12:20:00,90.01,90.04,89.97,90.0,47500.0,55.1621,55.1805,55.1376,55.1559,47500.0
2013-08-12 12:25:00,90.0,90.01,89.87,89.89,60300.0,55.1559,55.1621,55.0763,55.0885,60300.0
2013-08-12 12:30:00,89.88,89.9,89.8,89.88,111100.0,55.0824,55.0947,55.0334,55.0824,111100.0
2013-08-12 12:35:00,89.88,89.89,89.81,89.81,58700.0,55.0824,55.0885,55.0395,55.0395,58700.0
2013-08-12 12:40:00,89.82,89.86,89.79,89.82,81500.0,55.0456,55.0702,55.0273,55.0456,81500.0
2013-08-12 12:45:00,89.82,89.89,89.78,89.88,91300.0,55.0456,55.0885,55.0211,55.0824,91300.0
2013-08-12 12:50:00,89.88,89.94,89.87,89.94,50800.0,55.0824,55.1192,55.0763,55.1192,50800.0
2013-08-12 12:55:00,89.94,89.95,89.9,89.93,48100.0,55.1192,55.1253,55.0947,55.1131,48100.0
2013-08-12 13:00:00,89.93,89.97,89.88,89.93,124100.0,55.1131,55.1376,55.0824,55.1131,124100.0
2013-08-12 13:05:00,89.93,89.94,89.88,89.92,34000.0,55.1131,55.1192,55.0824,55.1069,34000.0
2013-08-12 13:10:00,89.92,89.92,89.88,89.88,52600.0,55.1069,55.1069,55.0824,55.0824,52600.0
2013-08-12 13:15:00,89.88,89.9,89.83,89.89,57600.0,55.0824,55.0947,55.0518,55.0885,57600.0
2013-08-12 13:20:00,89.9,89.93,89.86,89.91,54000.0,55.0947,55.1131,55.0702,55.1008,54000.0
2013-08-12 13:25:00,89.91,89.92,89.85,89.86,57200.0,55.1008,55.1069,55.064,55.0702,57200.0
2013-08-12 13:30:00,89.86,89.91,89.85,89.91,67600.0,55.0702,55.1008,55.064,55.1008,67600.0
2013-08-12 13:35:00,89.91,89.93,89.85,89.86,100500.0,55.1008,55.1131,55.064,55.0702,100500.0
2013-08-12 13:40:00,89.86,89.93,89.85,89.91,164600.0,55.0702,55.1131,55.064,55.1008,164600.0
2013-08-12 13:45:00,89.92,89.92,89.81,89.82,62000.0,55.1069,55.1069,55.0395,55.0456,62000.0
2013-08-12 13:50:00,89.81,89.87,89.79,89.87,90300.0,55.0395,55.0763,55.0273,55.0763,90300.0
2013-08-12 13:55:00,89.87,89.89,89.84,89.89,54100.0,55.0763,55.0885,55.0579,55.0885,54100.0
2013-08-12 14:00:00,89.89,89.91,89.86,89.89,55700.0,55.0885,55.1008,55.0702,55.0885,55700.0
2013-08-12 14:05:00,89.89,89.91,89.83,89.86,53000.0,55.0885,55.1008,55.0518,55.0702,53000.0
2013-08-12 14:10:00,89.86,89.88,89.82,89.85,72100.0,55.0702,55.0824,55.0456,55.064,72100.0
2013-08-12 14:15:00,89.85,89.86,89.81,89.84,107900.0,55.064,55.0702,55.0395,55.0579,107900.0
2013-08-12 14:20:00,89.83,89.87,89.82,89.85,84700.0,55.0518,55.0763,55.0456,55.064,84700.0
2013-08-12 14:25:00,89.86,89.87,89.81,89.83,68600.0,55.0702,55.0763,55.0395,55.0518,68600.0
2013-08-12 14:30:00,89.84,89.85,89.77,89.78,162400.0,55.0579,55.064,55.015,55.0211,162400.0
2013-08-12 14:35:00,89.77,89.8,89.75,89.75,117500.0,55.015,55.0334,55.0027,55.0027,117500.0
2013-08-12 14:40:00,89.75,89.79,89.73,89.76,76000.0,55.0027,55.0273,54.9905,55.0089,76000.0
2013-08-12 14:45:00,89.77,89.8,89.74,89.76,98200.0,55.015,55.0334,54.9966,55.0089,98200.0
2013-08-12 14:50:00,89.77,89.79,89.76,89.76,72100.0,55.015,55.0273,55.0089,55.0089,72100.0
2013-08-12 14:55:00,89.77,89.78,89.72,89.76,112600.0,55.015,55.0211,54.9844,55.0089,112600.0
2013-08-12 15:00:00,89.76,89.78,89.73,89.73,90600.0,55.0089,55.0211,54.9905,54.9905,90600.0
2013-08-12 15:05:00,89.74,89.77,89.69,89.77,248200.0,54.9966,55.015,54.966,55.015,248200.0
2013-08-12 15:10:00,89.77,89.85,89.77,89.82,155500.0,55.015,55.064,55.015,55.0456,155500.0
2013-08-12 15:15:00,89.81,89.82,89.75,89.81,86800.0,55.0395,55.0456,55.0027,55.0395,86800.0
2013-08-12 15:20:00,89.81,89.9,89.8,89.89,123500.0,55.0395,55.0947,55.0334,55.0885,123500.0
2013-08-12 15:25:00,89.89,89.94,89.87,89.92,147200.0,55.0885,55.1192,55.0763,55.1069,147200.0
2013-08-12 15:30:00,89.93,89.98,89.9,89.91,168600.0,55.1131,55.1437,55.0947,55.1008,168600.0
2013-08-12 15:35:00,89.91,89.94,89.9,89.9,111700.0,55.1008,55.1192,55.0947,55.0947,111700.0
2013-08-12 15:40:00,89.91,89.97,89.91,89.91,151000.0,55.1008,55.1376,55.1008,55.1008,151000.0
2013-08-12 15:45:00,89.92,90.0,89.9,89.98,207200.0,55.1069,55.1559,55.0947,55.1437,207200.0
2013-08-12 15:50:00,89.98,90.0,89.91,89.95,208400.0,55.1437,55.1559,55.1008,55.1253,208400.0
2013-08-12 15:55:00,89.95,89.96,89.86,89.89,408100.0,55.1253,55.1314,55.0702,55.0885,408100.0
2013-08-13 09:30:00,89.85,89.92,89.71,89.73,230000.0,55.064,55.1069,54.9782,54.9905,230000.0
2013-08-13 09:35:00,89.74,89.74,89.31,89.36,332900.0,54.9966,54.9966,54.7331,54.7637,332900.0
2013-08-13 09:40:00,89.35,89.49,89.23,89.43,216100.0,54.7576,54.8434,54.6841,54.8066,216100.0
2013-08-13 09:45:00,89.42,89.47,89.37,89.39,136500.0,54.8005,54.8311,54.7699,54.7821,136500.0
2013-08-13 09:50:00,89.4,89.4,89.22,89.25,216900.0,54.7882,54.7882,54.6779,54.6963,216900.0
2013-08-13 09:55:00,89.25,89.28,89.15,89.25,174000.0,54.6963,54.7147,54.635,54.6963,174000.0
2013-08-13 10:00:00,89.24,89.33,89.23,89.29,209000.0,54.6902,54.7453,54.6841,54.7208,209000.0
2013-08-13 10:05:00,89.29,89.29,89.17,89.29,141500.0,54.7208,54.7208,54.6473,54.7208,141500.0
2013-08-13 10:10:00,89.3,89.3,89.18,89.24,150800.0,54.727,54.727,54.6534,54.6902,150800.0
2013-08-13 10:15:00,89.24,89.25,89.14,89.24,129100.0,54.6902,54.6963,54.6289,54.6902,129100.0
2013-08-13 10:20:00,89.24,89.29,89.18,89.25,86600.0,54.6902,54.7208,54.6534,54.6963,86600.0
2013-08-13 10:25:00,89.24,89.36,89.23,89.33,90600.0,54.6902,54.7637,54.6841,54.7453,90600.0
2013-08-13 10:30:00,89.33,89.34,89.26,89.31,152200.0,54.7453,54.7515,54.7024,54.7331,152200.0
2013-08-13 10:35:00,89.31,89.36,89.28,89.32,132200.0,54.7331,54.7637,54.7147,54.7392,132200.0
2013-08-13 10:40:00,89.32,89.49,89.32,89.46,191600.0,54.7392,54.8434,54.7392,54.825,191600.0
2013-08-13 10:45:00,89.46,89.51,89.42,89.49,200200.0,54.825,54.8557,54.8005,54.8434,200200.0
2013-08-13 10:50:00,89.48,89.53,89.35,89.35,171600.0,54.8373,54.8679,54.7576,54.7576,171600.0
2013-08-13 10:55:00,89.36,89.39,89.3,89.35,117400.0,54.7637,54.7821,54.727,54.7576,117400.0
2013-08-13 11:00:00,89.34,89.41,89.29,89.35,133300.0,54.7515,54.7944,54.7208,54.7576,133300.0
2013-08-13 11:05:00,89.34,89.42,89.3,89.41,91100.0,54.7515,54.8005,54.727,54.7944,91100.0
2013-08-13 11:10:00,89.41,89.44,89.33,89.36,82800.0,54.7944,54.8128,54.7453,54.7637,82800.0
2013-08-13 11:15:00,89.36,89.4,89.32,89.36,122500.0,54.7637,54.7882,54.7392,54.7637,122500.0
2013-08-13 11:20:00,89.36,89.36,89.19,89.24,187000.0,54.7637,54.7637,54.6595,54.6902,187000.0
2013-08-13 11:25:00,89.23,89.35,89.23,89.34,101900.0,54.6841,54.7576,54.6841,54.7515,101900.0
2013-08-13 11:30:00,89.35,89.37,89.3,89.33,108900.0,54.7576,54.7699,54.727,54.7453,108900.0
2013-08-13 11:35:00,89.34,89.35,89.29,89.29,64500.0,54.7515,54.7576,54.7208,54.7208,64500.0
2013-08-13 11:40:00,89.29,89.3,89.19,89.24,149200.0,54.7208,54.727,54.6595,54.6902,149200.0
2013-08-13 11:45:00,89.26,89.32,89.25,89.26,55400.0,54.7024,54.7392,54.6963,54.7024,55400.0
2013-08-13 11:50:00,89.26,89.34,89.23,89.29,72500.0,54.7024,54.7515,54.6841,54.7208,72500.0
2013-08-13 11:55:00,89.29,89.34,89.25,89.25,76000.0,54.7208,54.7515,54.6963,54.6963,76000.0
2013-08-13 12:00:00,89.25,89.35,89.22,89.32,68500.0,54.6963,54.7576,54.6779,54.7392,68500.0
2013-08-13 12:05:00,89.33,89.37,89.32,89.36,44200.0,54.7453,54.7699,54.7392,54.7637,44200.0
2013-08-13 12:10:00,89.35,89.4,89.33,89.34,67400.0,54.7576,54.7882,54.7453,54.7515,67400.0
2013-08-13 12:15:00,89.35,89.45,89.33,89.42,58900.0,54.7576,54.8189,54.7453,54.8005,58900.0
2013-08-13 12:20:00,89.42,89.48,89.36,89.36,102500.0,54.8005,54.8373,54.7637,54.7637,102500.0
2013-08-13 12:25:00,89.36,89.51,89.36,89.5,106800.0,54.7637,54.8557,54.7637,54.8495,106800.0
2013-08-13 12:30:00,89.51,89.57,89.45,89.46,122800.0,54.8557,54.8924,54.8189,54.825,122800.0
2013-08-13 12:35:00,89.47,89.51,89.45,89.48,58500.0,54.8311,54.8557,54.8189,54.8373,58500.0
2013-08-13 12:40:00,89.48,89.59,89.44,89.45,112400.0,54.8373,54.9047,54.8128,54.8189,112400.0
2013-08-13 12:45:00,89.44,89.54,89.44,89.5,75100.0,54.8128,54.874,54.8128,54.8495,75100.0
2013-08-13 12:50:00,89.51,89.58,89.5,89.57,87400.0,54.8557,54.8986,54.8495,54.8924,87400.0
2013-08-13 12:55:00,89.57,89.62,89.51,89.52,68700.0,54.8924,54.9231,54.8557,54.8618,68700.0
2013-08-13 13:00:00,89.52,89.55,89.44,89.53,80900.0,54.8618,54.8802,54.8128,54.8679,80900.0
2013-08-13 13:05:00,89.52,89.55,89.5,89.53,35800.0,54.8618,54.8802,54.8495,54.8679,35800.0
2013-08-13 13:10:00,89.53,89.64,89.53,89.59,80700.0,54.8679,54.9353,54.8679,54.9047,80700.0
2013-08-13 13:15:00,89.59,89.63,89.52,89.63,89700.0,54.9047,54.9292,54.8618,54.9292,89700.0
2013-08-13 13:20:00,89.63,89.67,89.59,89.59,54900.0,54.9292,54.9537,54.9047,54.9047,54900.0
2013-08-13 13:25:00,89.59,89.69,89.58,89.6,50400.0,54.9047,54.966,54.8986,54.9108,50400.0
2013-08-13 13:30:00,89.61,89.65,89.58,89.61,56400.0,54.9169,54.9415,54.8986,54.9169,56400.0
2013-08-13 13:35:00,89.62,89.63,89.56,89.59,87100.0,54.9231,54.9292,54.8863,54.9047,87100.0
2013-08-13 13:40:00,89.6,89.63,89.56,89.62,51700.0,54.9108,54.9292,54.8863,54.9231,51700.0
2013-08-13 13:45:00,89.62,89.63,89.57,89.61,51100.0,54.9231,54.9292,54.8924,54.9169,51100.0
2013-08-13 13:50:00,89.61,89.63,89.57,89.59,52200.0,54.9169,54.9292,54.8924,54.9047,52200.0
2013-08-13 13:55:00,89.6,89.64,89.56,89.59,71000.0,54.9108,54.9353,54.8863,54.9047,71000.0
2013-08-13 14:00:00,89.59,89.65,89.54,89.55,64000.0,54.9047,54.9415,54.874,54.8802,64000.0
2013-08-13 14:05:00,89.54,89.58,89.52,89.56,54800.0,54.874,54.8986,54.8618,54.8863,54800.0
2013-08-13 14:10:00,89.56,89.57,89.53,89.54,87100.0,54.8863,54.8924,54.8679,54.874,87100.0
2013-08-13 14:15:00,89.55,89.59,89.54,89.57,74200.0,54.8802,54.9047,54.874,54.8924,74200.0
2013-08-13 14:20:00,89.56,89.62,89.54,89.55,69000.0,54.8863,54.9231,54.874,54.8802,69000.0
2013-08-13 14:25:00,89.55,89.63,89.54,89.62,69400.0,54.8802,54.9292,54.874,54.9231,69400.0
2013-08-13 14:30:00,89.62,89.63,89.52,89.52,129800.0,54.9231,54.9292,54.8618,54.8618,129800.0
2013-08-13 14:35:00,89.53,89.53,89.42,89.48,87000.0,54.8679,54.8679,54.8005,54.8373,87000.0
2013-08-13 14:40:00,89.47,89.53,89.46,89.53,85300.0,54.8311,54.8679,54.825,54.8679,85300.0
2013-08-13 14:45:00,89.53,89.57,89.41,89.43,104900.0,54.8679,54.8924,54.7944,54.8066,104900.0
2013-08-13 14:50:00,89.44,89.47,89.41,89.45,92100.0,54.8128,54.8311,54.7944,54.8189,92100.0
2013-08-13 14:55:00,89.45,89.49,89.41,89.46,98700.0,54.8189,54.8434,54.7944,54.825,98700.0
2013-08-13 15:00:00,89.46,89.5,89.45,89.48,56600.0,54.825,54.8495,54.8189,54.8373,56600.0
2013-08-13 15:05:00,89.48,89.54,89.46,89.5,102000.0,54.8373,54.874,54.825,54.8495,102000.0
2013-08-13 15:10:00,89.5,89.55,89.46,89.48,96700.0,54.8495,54.8802,54.825,54.8373,96700.0
2013-08-13 15:15:00,89.47,89.52,89.44,89.52,104600.0,54.8311,54.8618,54.8128,54.8618,104600.0
2013-08-13 15:20:00,89.52,89.59,89.49,89.59,105400.0,54.8618,54.9047,54.8434,54.9047,105400.0
2013-08-13 15:25:00,89.56,89.64,89.56,89.57,107600.0,54.8863,54.9353,54.8863,54.8924,107600.0
2013-08-13 15:30:00,89.57,89.61,89.56,89.59,94000.0,54.8924,54.9169,54.8863,54.9047,94000.0
2013-08-13 15:35:00,89.6,89.63,89.55,89.57,179100.0,54.9108,54.9292,54.8802,54.8924,179100.0
2013-08-13 15:40:00,89.57,89.58,89.44,89.47,147900.0,54.8924,54.8986,54.8128,54.8311,147900.0
2013-08-13 15:45:00,89.48,89.52,89.45,89.45,146100.0,54.8373,54.8618,54.8189,54.8189,146100.0
2013-08-13 15:50:00,89.46,89.5,89.42,89.45,178000.0,54.825,54.8495,54.8005,54.8189,178000.0
2013-08-13 15:55:00,89.45,89.48,89.4,89.42,413800.0,54.8189,54.8373,54.7882,54.8005,413800.0
2013-08-14 09:30:00,89.34,89.48,89.25,89.26,264000.0,54.7515,54.8373,54.6963,54.7024,264000.0
2013-08-14 09:35:00,89.26,89.39,89.17,89.32,171900.0,54.7024,54.7821,54.6473,54.7392,171900.0
2013-08-14 09:40:00,89.32,89.33,89.18,89.26,144000.0,54.7392,54.7453,54.6534,54.7024,144000.0
2013-08-14 09:45:00,89.25,89.43,89.22,89.39,108800.0,54.6963,54.8066,54.6779,54.7821,108800.0
2013-08-14 09:50:00,89.4,89.42,89.32,89.34,105800.0,54.7882,54.8005,54.7392,54.7515,105800.0
2013-08-14 09:55:00,89.35,89.38,89.28,89.31,74800.0,54.7576,54.776,54.7147,54.7331,74800.0
2013-08-14 10:00:00,89.31,89.4,89.27,89.4,115400.0,54.7331,54.7882,54.7086,54.7882,115400.0
2013-08-14 10:05:00,89.39,89.4,89.34,89.39,93000.0,54.7821,54.7882,54.7515,54.7821,93000.0
2013-08-14 10:10:00,89.4,89.4,89.26,89.3,91600.0,54.7882,54.7882,54.7024,54.727,91600.0
2013-08-14 10:15:00,89.29,89.32,89.26,89.31,67800.0,54.7208,54.7392,54.7024,54.7331,67800.0
2013-08-14 10:20:00,89.3,89.31,89.22,89.28,137000.0,54.727,54.7331,54.6779,54.7147,137000.0
2013-08-14 10:25:00,89.28,89.31,89.23,89.29,62500.0,54.7147,54.7331,54.6841,54.7208,62500.0
2013-08-14 10:30:00,89.3,89.38,89.22,89.36,154500.0,54.727,54.776,54.6779,54.7637,154500.0
2013-08-14 10:35:00,89.36,89.41,89.3,89.3,142600.0,54.7637,54.7944,54.727,54.727,142600.0
2013-08-14 10:40:00,89.3,89.32,89.17,89.19,123000.0,54.727,54.7392,54.6473,54.6595,123000.0
2013-08-14 10:45:00,89.18,89.2,89.04,89.17,131500.0,54.6534,54.6657,54.5676,54.6473,131500.0
2013-08-14 10:50:00,89.16,89.17,89.07,89.12,63000.0,54.6412,54.6473,54.586,54.6166,63000.0
2013-08-14 10:55:00,89.14,89.19,89.12,89.15,70900.0,54.6289,54.6595,54.6166,54.635,70900.0
2013-08-14 11:00:00,89.14,89.18,89.08,89.11,90500.0,54.6289,54.6534,54.5921,54.6105,90500.0
2013-08-14 11:05:00,89.11,89.18,89.1,89.14,66100.0,54.6105,54.6534,54.6044,54.6289,66100.0
2013-08-14 11:10:00,89.14,89.14,89.04,89.08,98000.0,54.6289,54.6289,54.5676,54.5921,98000.0
2013-08-14 11:15:00,89.07,89.17,89.05,89.14,107600.0,54.586,54.6473,54.5737,54.6289,107600.0
2013-08-14 11:20:00,89.15,89.15,89.06,89.07,79700.0,54.635,54.635,54.5799,54.586,79700.0
2013-08-14 11:25:00,89.07,89.16,89.06,89.16,85800.0,54.586,54.6412,54.5799,54.6412,85800.0
2013-08-14 11:30:00,89.16,89.21,89.14,89.16,108700.0,54.6412,54.6718,54.6289,54.6412,108700.0
2013-08-14 11:35:00,89.17,89.19,89.11,89.14,62200.0,54.6473,54.6595,54.6105,54.6289,62200.0
2013-08-14 11:40:00,89.15,89.2,89.14,89.18,73100.0,54.635,54.6657,54.6289,54.6534,73100.0
2013-08-14 11:45:00,89.17,89.22,89.12,89.14,116500.0,54.6473,54.6779,54.6166,54.6289,116500.0
2013-08-14 11:50:00,89.14,89.22,89.1,89.11,76800.0,54.6289,54.6779,54.6044,54.6105,76800.0
2013-08-14 11:55:00,89.11,89.15,89.06,89.08,84300.0,54.6105,54.635,54.5799,54.5921,84300.0
2013-08-14 12:00:00,89.08,89.11,89.06,89.08,53300.0,54.5921,54.6105,54.5799,54.5921,53300.0
2013-08-14 12:05:00,89.08,89.1,89.03,89.03,93100.0,54.5921,54.6044,54.5615,54.5615,93100.0
2013-08-14 12:10:00,89.04,89.05,89.01,89.05,96600.0,54.5676,54.5737,54.5492,54.5737,96600.0
2013-08-14 12:15:00,89.05,89.08,89.01,89.07,67400.0,54.5737,54.5921,54.5492,54.586,67400.0
2013-08-14 12:20:00,89.07,89.07,89.02,89.03,62900.0,54.586,54.586,54.5554,54.5615,62900.0
2013-08-14 12:25:00,89.02,89.13,89.02,89.13,47800.0,54.5554,54.6228,54.5554,54.6228,47800.0
2013-08-14 12:30:00,89.13,89.15,89.09,89.12,56900.0,54.6228,54.635,54.5983,54.6166,56900.0
2013-08-14 12:35:00,89.12,89.13,89.09,89.12,47400.0,54.6166,54.6228,54.5983,54.6166,47400.0
2013-08-14 12:40:00,89.12,89.18,89.09,89.18,67600.0,54.6166,54.6534,54.5983,54.6534,67600.0
2013-08-14 12:45:00,89.18,89.18,89.11,89.13,52500.0,54.6534,54.6534,54.6105,54.6228,52500.0
2013-08-14 12:50:00,89.13,89.13,89.07,89.07,50500.0,54.6228,54.6228,54.586,54.586,50500.0
2013-08-14 12:55:00,89.06,89.1,89.05,89.08,56800.0,54.5799,54.6044,54.5737,54.5921,56800.0
2013-08-14 13:00:00,89.09,89.11,89.06,89.09,27800.0,54.5983,54.6105,54.5799,54.5983,27800.0
2013-08-14 13:05:00,89.1,89.14,89.09,89.14,46000.0,54.6044,54.6289,54.5983,54.6289,46000.0
2013-08-14 13:10:00,89.15,89.15,89.1,89.11,55100.0,54.635,54.635,54.6044,54.6105,55100.0
2013-08-14 13:15:00,89.1,89.15,89.09,89.15,47200.0,54.6044,54.635,54.5983,54.635,47200.0
2013-08-14 13:20:00,89.15,89.16,89.08,89.1,65700.0,54.635,54.6412,54.5921,54.6044,65700.0
2013-08-14 13:25:00,89.1,89.12,89.06,89.06,94900.0,54.6044,54.6166,54.5799,54.5799,94900.0
2013-08-14 13:30:00,89.05,89.05,88.93,89.0,279700.0,54.5737,54.5737,54.5002,54.5431,279700.0
2013-08-14 13:35:00,88.99,89.07,88.95,89.01,64800.0,54.537,54.586,54.5125,54.5492,64800.0
2013-08-14 13:40:00,89.02,89.08,89.0,89.0,55000.0,54.5554,54.5921,54.5431,54.5431,55000.0
2013-08-14 13:45:00,89.0,89.01,88.93,89.0,80400.0,54.5431,54.5492,54.5002,54.5431,80400.0
2013-08-14 13:50:00,89.01,89.07,88.99,89.0,63200.0,54.5492,54.586,54.537,54.5431,63200.0
2013-08-14 13:55:00,89.0,89.05,88.95,89.02,113600.0,54.5431,54.5737,54.5125,54.5554,113600.0
2013-08-14 14:00:00,89.02,89.05,89.0,89.02,162700.0,54.5554,54.5737,54.5431,54.5554,162700.0
2013-08-14 14:05:00,89.01,89.09,89.0,89.05,50600.0,54.5492,54.5983,54.5431,54.5737,50600.0
2013-08-14 14:10:00,89.05,89.08,89.02,89.03,72500.0,54.5737,54.5921,54.5554,54.5615,72500.0
2013-08-14 14:15:00,89.04,89.04,88.98,88.99,41400.0,54.5676,54.5676,54.5308,54.537,41400.0
2013-08-14 14:20:00,88.99,89.0,88.92,88.94,67200.0,54.537,54.5431,54.4941,54.5063,67200.0
2013-08-14 14:25:00,88.95,88.99,88.94,88.95,71300.0,54.5125,54.537,54.5063,54.5125,71300.0
2013-08-14 14:30:00,88.95,89.05,88.94,88.97,71700.0,54.5125,54.5737,54.5063,54.5247,71700.0
2013-08-14 14:35:00,88.97,88.97,88.92,88.96,83200.0,54.5247,54.5247,54.4941,54.5186,83200.0
2013-08-14 14:40:00,88.96,88.96,88.9,88.91,122800.0,54.5186,54.5186,54.4818,54.4879,122800.0
2013-08-14 14:45:00,88.9,89.03,88.9,88.99,90700.0,54.4818,54.5615,54.4818,54.537,90700.0
2013-08-14 14:50:00,88.98,89.04,88.98,89.01,83600.0,54.5308,54.5676,54.5308,54.5492,83600.0
2013-08-14 14:55:00,89.01,89.05,89.0,89.03,104100.0,54.5492,54.5737,54.5431,54.5615,104100.0
2013-08-14 15:00:00,89.04,89.09,89.02,89.03,123200.0,54.5676,54.5983,54.5554,54.5615,123200.0
2013-08-14 15:05:00,89.03,89.12,89.03,89.12,67700.0,54.5615,54.6166,54.5615,54.6166,67700.0
2013-08-14 15:10:00,89.12,89.24,89.09,89.24,98700.0,54.6166,54.6902,54.5983,54.6902,98700.0
2013-08-14 15:15:00,89.23,89.29,89.17,89.17,134200.0,54.6841,54.7208,54.6473,54.6473,134200.0
2013-08-14 15:20:00,89.16,89.21,89.12,89.21,99400.0,54.6412,54.6718,54.6166,54.6718,99400.0
2013-08-14 15:25:00,89.21,89.25,89.16,89.18,59500.0,54.6718,54.6963,54.6412,54.6534,59500.0
2013-08-14 15:30:00,89.19,89.19,89.11,89.12,76400.0,54.6595,54.6595,54.6105,54.6166,76400.0
2013-08-14 15:35:00,89.11,89.15,89.08,89.13,108500.0,54.6105,54.635,54.5921,54.6228,108500.0
2013-08-14 15:40:00,89.12,89.14,89.07,89.11,154700.0,54.6166,54.6289,54.586,54.6105,154700.0
2013-08-14 15:45:00,89.1,89.14,89.06,89.11,246500.0,54.6044,54.6289,54.5799,54.6105,246500.0
2013-08-14 15:50:00,89.11,89.15,89.1,89.11,221800.0,54.6105,54.635,54.6044,54.6105,221800.0
2013-08-14 15:55:00,89.11,89.13,88.96,88.98,776200.0,54.6105,54.6228,54.5186,54.5308,776200.0
2013-08-15 09:30:00,88.66,88.8,88.45,88.79,379600.0,54.3347,54.4205,54.206,54.4144,379600.0
2013-08-15 09:35:00,88.76,88.87,88.5,88.5,202700.0,54.396,54.4634,54.2367,54.2367,202700.0
2013-08-15 09:40:00,88.5,88.6,88.43,88.56,140000.0,54.2367,54.298,54.1938,54.2735,140000.0
2013-08-15 09:45:00,88.55,88.55,88.37,88.37,233000.0,54.2673,54.2673,54.157,54.157,233000.0
2013-08-15 09:50:00,88.37,88.52,88.35,88.5,157800.0,54.157,54.2489,54.1448,54.2367,157800.0
2013-08-15 09:55:00,88.5,88.51,88.4,88.42,187800.0,54.2367,54.2428,54.1754,54.1877,187800.0
2013-08-15 10:00:00,88.43,88.58,88.41,88.48,142000.0,54.1938,54.2857,54.1815,54.2244,142000.0
2013-08-15 10:05:00,88.48,88.48,88.28,88.28,180400.0,54.2244,54.2244,54.1019,54.1019,180400.0
2013-08-15 10:10:00,88.28,88.33,88.2,88.31,139000.0,54.1019,54.1325,54.0528,54.1202,139000.0
2013-08-15 10:15:00,88.31,88.41,88.29,88.41,121600.0,54.1202,54.1815,54.108,54.1815,121600.0
2013-08-15 10:20:00,88.42,88.46,88.35,88.39,125200.0,54.1877,54.2122,54.1448,54.1693,125200.0
2013-08-15 10:25:00,88.38,88.43,88.31,88.34,143500.0,54.1631,54.1938,54.1202,54.1386,143500.0
2013-08-15 10:30:00,88.35,88.42,88.3,88.37,102100.0,54.1448,54.1877,54.1141,54.157,102100.0
2013-08-15 10:35:00,88.37,88.44,88.32,88.39,86500.0,54.157,54.1999,54.1264,54.1693,86500.0
2013-08-15 10:40:00,88.4,88.41,88.3,88.41,108900.0,54.1754,54.1815,54.1141,54.1815,108900.0
2013-08-15 10:45:00,88.4,88.43,88.3,88.36,95600.0,54.1754,54.1938,54.1141,54.1509,95600.0
2013-08-15 10:50:00,88.36,88.39,88.3,88.38,99200.0,54.1509,54.1693,54.1141,54.1631,99200.0
2013-08-15 10:55:00,88.38,88.4,88.31,88.36,97000.0,54.1631,54.1754,54.1202,54.1509,97000.0
2013-08-15 11:00:00,88.36,88.44,88.34,88.41,71300.0,54.1509,54.1999,54.1386,54.1815,71300.0
2013-08-15 11:05:00,88.42,88.5,88.38,88.49,89400.0,54.1877,54.2367,54.1631,54.2306,89400.0
2013-08-15 11:10:00,88.5,88.6,88.47,88.47,78800.0,54.2367,54.298,54.2183,54.2183,78800.0
2013-08-15 11:15:00,88.47,88.59,88.47,88.52,126800.0,54.2183,54.2918,54.2183,54.2489,126800.0
2013-08-15 11:20:00,88.52,88.66,88.48,88.65,113000.0,54.2489,54.3347,54.2244,54.3286,113000.0
2013-08-15 11:25:00,88.64,88.7,88.6,88.64,73000.0,54.3225,54.3593,54.298,54.3225,73000.0
2013-08-15 11:30:00,88.64,88.69,88.59,88.6,74200.0,54.3225,54.3531,54.2918,54.298,74200.0
2013-08-15 11:35:00,88.6,88.7,88.6,88.63,130400.0,54.298,54.3593,54.298,54.3164,130400.0
2013-08-15 11:40:00,88.62,88.65,88.59,88.63,99700.0,54.3102,54.3286,54.2918,54.3164,99700.0
2013-08-15 11:45:00,88.63,88.74,88.62,88.64,76800.0,54.3164,54.3838,54.3102,54.3225,76800.0
2013-08-15 11:50:00,88.64,88.65,88.59,88.63,95400.0,54.3225,54.3286,54.2918,54.3164,95400.0
2013-08-15 11:55:00,88.64,88.65,88.51,88.52,84900.0,54.3225,54.3286,54.2428,54.2489,84900.0
2013-08-15 12:00:00,88.53,88.59,88.53,88.56,40600.0,54.2551,54.2918,54.2551,54.2735,40600.0
2013-08-15 12:05:00,88.55,88.63,88.54,88.61,67000.0,54.2673,54.3164,54.2612,54.3041,67000.0
2013-08-15 12:10:00,88.61,88.64,88.59,88.6,25500.0,54.3041,54.3225,54.2918,54.298,25500.0
2013-08-15 12:15:00,88.59,88.66,88.55,88.65,52800.0,54.2918,54.3347,54.2673,54.3286,52800.0
2013-08-15 12:20:00,88.65,88.65,88.54,88.55,36600.0,54.3286,54.3286,54.2612,54.2673,36600.0
2013-08-15 12:25:00,88.56,88.63,88.55,88.59,54000.0,54.2735,54.3164,54.2673,54.2918,54000.0
2013-08-15 12:30:00,88.59,88.7,88.59,88.6,60200.0,54.2918,54.3593,54.2918,54.298,60200.0
2013-08-15 12:35:00,88.59,88.59,88.53,88.56,80600.0,54.2918,54.2918,54.2551,54.2735,80600.0
2013-08-15 12:40:00,88.57,88.61,88.53,88.55,43500.0,54.2796,54.3041,54.2551,54.2673,43500.0
2013-08-15 12:45:00,88.56,88.59,88.44,88.44,78600.0,54.2735,54.2918,54.1999,54.1999,78600.0
2013-08-15 12:50:00,88.44,88.53,88.4,88.5,60700.0,54.1999,54.2551,54.1754,54.2367,60700.0
2013-08-15 12:55:00,88.5,88.51,88.39,88.39,46700.0,54.2367,54.2428,54.1693,54.1693,46700.0
2013-08-15 13:00:00,88.39,88.46,88.39,88.4,55800.0,54.1693,54.2122,54.1693,54.1754,55800.0
2013-08-15 13:05:00,88.39,88.41,88.33,88.36,84900.0,54.1693,54.1815,54.1325,54.1509,84900.0
2013-08-15 13:10:00,88.35,88.41,88.21,88.29,133300.0,54.1448,54.1815,54.059,54.108,133300.0
2013-08-15 13:15:00,88.28,88.29,88.15,88.2,159600.0,54.1019,54.108,54.0222,54.0528,159600.0
2013-08-15 13:20:00,88.19,88.24,88.14,88.19,96800.0,54.0467,54.0773,54.0161,54.0467,96800.0
2013-08-15 13:25:00,88.18,88.23,88.17,88.19,80100.0,54.0406,54.0712,54.0344,54.0467,80100.0
2013-08-15 13:30:00,88.19,88.26,88.19,88.22,38500.0,54.0467,54.0896,54.0467,54.0651,38500.0
2013-08-15 13:35:00,88.22,88.27,88.21,88.22,91900.0,54.0651,54.0957,54.059,54.0651,91900.0
2013-08-15 13:40:00,88.22,88.25,88.2,88.23,68900.0,54.0651,54.0835,54.0528,54.0712,68900.0
2013-08-15 13:45:00,88.24,88.33,88.22,88.27,143500.0,54.0773,54.1325,54.0651,54.0957,143500.0
2013-08-15 13:50:00,88.27,88.27,88.2,88.24,106800.0,54.0957,54.0957,54.0528,54.0773,106800.0
2013-08-15 13:55:00,88.24,88.3,88.22,88.25,62600.0,54.0773,54.1141,54.0651,54.0835,62600.0
2013-08-15 14:00:00,88.26,88.3,88.18,88.24,97400.0,54.0896,54.1141,54.0406,54.0773,97400.0
2013-08-15 14:05:00,88.24,88.25,88.15,88.19,102000.0,54.0773,54.0835,54.0222,54.0467,102000.0
2013-08-15 14:10:00,88.19,88.19,88.06,88.1,144500.0,54.0467,54.0467,53.967,53.9915,144500.0
2013-08-15 14:15:00,88.1,88.2,88.08,88.2,66300.0,53.9915,54.0528,53.9793,54.0528,66300.0
2013-08-15 14:20:00,88.2,88.3,88.16,88.25,118900.0,54.0528,54.1141,54.0283,54.0835,118900.0
2013-08-15 14:25:00,88.25,88.35,88.25,88.31,126400.0,54.0835,54.1448,54.0835,54.1202,126400.0
2013-08-15 14:30:00,88.31,88.39,88.29,88.34,83600.0,54.1202,54.1693,54.108,54.1386,83600.0
2013-08-15 14:35:00,88.34,88.39,88.28,88.32,83800.0,54.1386,54.1693,54.1019,54.1264,83800.0
2013-08-15 14:40:00,88.33,88.38,88.3,88.34,70700.0,54.1325,54.1631,54.1141,54.1386,70700.0
2013-08-15 14:45:00,88.34,88.4,88.3,88.32,92200.0,54.1386,54.1754,54.1141,54.1264,92200.0
2013-08-15 14:50:00,88.31,88.33,88.25,88.27,124500.0,54.1202,54.1325,54.0835,54.0957,124500.0
2013-08-15 14:55:00,88.26,88.35,88.26,88.28,66000.0,54.0896,54.1448,54.0896,54.1019,66000.0
2013-08-15 15:00:00,88.29,88.34,88.25,88.26,94200.0,54.108,54.1386,54.0835,54.0896,94200.0
2013-08-15 15:05:00,88.27,88.36,88.26,88.3,111400.0,54.0957,54.1509,54.0896,54.1141,111400.0
2013-08-15 15:10:00,88.3,88.3,88.16,88.18,157100.0,54.1141,54.1141,54.0283,54.0406,157100.0
2013-08-15 15:15:00,88.18,88.21,88.13,88.15,108500.0,54.0406,54.059,54.0099,54.0222,108500.0
2013-08-15 15:20:00,88.15,88.23,88.13,88.22,119600.0,54.0222,54.0712,54.0099,54.0651,119600.0
2013-08-15 15:25:00,88.23,88.25,88.17,88.22,133400.0,54.0712,54.0835,54.0344,54.0651,133400.0
2013-08-15 15:30:00,88.22,88.38,88.22,88.33,293200.0,54.0651,54.1631,54.0651,54.1325,293200.0
2013-08-15 15:35:00,88.34,88.37,88.29,88.31,185000.0,54.1386,54.157,54.108,54.1202,185000.0
2013-08-15 15:40:00,88.31,88.32,88.26,88.29,146000.0,54.1202,54.1264,54.0896,54.108,146000.0
2013-08-15 15:45:00,88.29,88.4,88.29,88.35,211700.0,54.108,54.1754,54.108,54.1448,211700.0
2013-08-15 15:50:00,88.36,88.4,88.3,88.31,218900.0,54.1509,54.1754,54.1141,54.1202,218900.0
2013-08-15 15:55:00,88.32,88.38,88.14,88.15,793400.0,54.1264,54.1631,54.0161,54.0222,793400.0
2013-08-16 09:30:00,88.01,88.14,87.98,88.05,1750500.0,53.9364,54.0161,53.918,53.9609,1750500.0
2013-08-16 09:35:00,88.05,88.12,87.98,88.1,260000.0,53.9609,54.0038,53.918,53.9915,260000.0
2013-08-16 09:40:00,88.1,88.29,88.08,88.27,184100.0,53.9915,54.108,53.9793,54.0957,184100.0
2013-08-16 09:45:00,88.26,88.42,88.26,88.4,192500.0,54.0896,54.1877,54.0896,54.1754,192500.0
2013-08-16 09:50:00,88.4,88.42,88.23,88.26,127000.0,54.1754,54.1877,54.0712,54.0896,127000.0
2013-08-16 09:55:00,88.24,88.3,88.15,88.28,116400.0,54.0773,54.1141,54.0222,54.1019,116400.0
2013-08-16 10:00:00,88.28,88.31,88.13,88.27,122500.0,54.1019,54.1202,54.0099,54.0957,122500.0
2013-08-16 10:05:00,88.27,88.39,88.27,88.34,125200.0,54.0957,54.1693,54.0957,54.1386,125200.0
2013-08-16 10:10:00,88.34,88.34,88.26,88.29,104800.0,54.1386,54.1386,54.0896,54.108,104800.0
2013-08-16 10:15:00,88.29,88.35,88.26,88.3,80000.0,54.108,54.1448,54.0896,54.1141,80000.0
2013-08-16 10:20:00,88.3,88.32,88.25,88.26,81100.0,54.1141,54.1264,54.0835,54.0896,81100.0
2013-08-16 10:25:00,88.27,88.34,88.21,88.31,74700.0,54.0957,54.1386,54.059,54.1202,74700.0
2013-08-16 10:30:00,88.31,88.31,88.22,88.24,95900.0,54.1202,54.1202,54.0651,54.0773,95900.0
2013-08-16 10:35:00,88.24,88.35,88.24,88.29,94300.0,54.0773,54.1448,54.0773,54.108,94300.0
2013-08-16 10:40:00,88.29,88.32,88.16,88.19,169300.0,54.108,54.1264,54.0283,54.0467,169300.0
2013-08-16 10:45:00,88.19,88.38,88.19,88.37,103200.0,54.0467,54.1631,54.0467,54.157,103200.0
2013-08-16 10:50:00,88.37,88.4,88.31,88.39,102700.0,54.157,54.1754,54.1202,54.1693,102700.0
2013-08-16 10:55:00,88.39,88.4,88.34,88.39,78400.0,54.1693,54.1754,54.1386,54.1693,78400.0
2013-08-16 11:00:00,88.38,88.49,88.34,88.45,88100.0,54.1631,54.2306,54.1386,54.206,88100.0
2013-08-16 11:05:00,88.44,88.44,88.27,88.28,94900.0,54.1999,54.1999,54.0957,54.1019,94900.0
2013-08-16 11:10:00,88.29,88.38,88.25,88.26,99300.0,54.108,54.1631,54.0835,54.0896,99300.0
2013-08-16 11:15:00,88.25,88.28,88.18,88.18,92200.0,54.0835,54.1019,54.0406,54.0406,92200.0
2013-08-16 11:20:00,88.19,88.26,88.12,88.23,90100.0,54.0467,54.0896,54.0038,54.0712,90100.0
2013-08-16 11:25:00,88.24,88.24,88.13,88.14,111400.0,54.0773,54.0773,54.0099,54.0161,111400.0
2013-08-16 11:30:00,88.13,88.21,88.11,88.15,87500.0,54.0099,54.059,53.9977,54.0222,87500.0
2013-08-16 11:35:00,88.14,88.18,88.1,88.13,63200.0,54.0161,54.0406,53.9915,54.0099,63200.0
2013-08-16 11:40:00,88.14,88.14,88.05,88.08,102400.0,54.0161,54.0161,53.9609,53.9793,102400.0
2013-08-16 11:45:00,88.07,88.1,88.04,88.08,58200.0,53.9732,53.9915,53.9548,53.9793,58200.0
2013-08-16 11:50:00,88.07,88.13,88.05,88.13,70600.0,53.9732,54.0099,53.9609,54.0099,70600.0
2013-08-16 11:55:00,88.13,88.15,88.08,88.11,82200.0,54.0099,54.0222,53.9793,53.9977,82200.0
2013-08-16 12:00:00,88.11,88.11,88.06,88.08,67200.0,53.9977,53.9977,53.967,53.9793,67200.0
2013-08-16 12:05:00,88.07,88.09,88.02,88.04,84800.0,53.9732,53.9854,53.9425,53.9548,84800.0
2013-08-16 12:10:00,88.04,88.05,88.0,88.02,70200.0,53.9548,53.9609,53.9303,53.9425,70200.0
2013-08-16 12:15:00,88.02,88.07,88.0,88.0,106000.0,53.9425,53.9732,53.9303,53.9303,106000.0
2013-08-16 12:20:00,88.0,88.04,87.9,87.92,130700.0,53.9303,53.9548,53.869,53.8812,130700.0
2013-08-16 12:25:00,87.92,87.97,87.86,87.89,118900.0,53.8812,53.9119,53.8445,53.8628,118900.0
2013-08-16 12:30:00,87.88,87.97,87.87,87.97,114800.0,53.8567,53.9119,53.8506,53.9119,114800.0
2013-08-16 12:35:00,87.97,87.98,87.89,87.93,64600.0,53.9119,53.918,53.8628,53.8874,64600.0
2013-08-16 12:40:00,87.93,87.94,87.85,87.9,65400.0,53.8874,53.8935,53.8383,53.869,65400.0
2013-08-16 12:45:00,87.91,87.94,87.81,87.82,72600.0,53.8751,53.8935,53.8138,53.82,72600.0
2013-08-16 12:50:00,87.82,87.93,87.82,87.93,53400.0,53.82,53.8874,53.82,53.8874,53400.0
2013-08-16 12:55:00,87.93,87.95,87.9,87.92,65800.0,53.8874,53.8996,53.869,53.8812,65800.0
2013-08-16 13:00:00,87.91,87.94,87.88,87.9,110100.0,53.8751,53.8935,53.8567,53.869,110100.0
2013-08-16 13:05:00,87.9,87.91,87.81,87.84,87700.0,53.869,53.8751,53.8138,53.8322,87700.0
2013-08-16 13:10:00,87.84,87.85,87.76,87.78,103800.0,53.8322,53.8383,53.7832,53.7954,103800.0
2013-08-16 13:15:00,87.79,87.85,87.77,87.82,51500.0,53.8016,53.8383,53.7893,53.82,51500.0
2013-08-16 13:20:00,87.81,87.81,87.74,87.81,85100.0,53.8138,53.8138,53.7709,53.8138,85100.0
2013-08-16 13:25:00,87.82,87.82,87.69,87.71,168600.0,53.82,53.82,53.7403,53.7525,168600.0
2013-08-16 13:30:00,87.72,87.79,87.72,87.78,46100.0,53.7587,53.8016,53.7587,53.7954,46100.0
2013-08-16 13:35:00,87.78,87.84,87.76,87.81,130700.0,53.7954,53.8322,53.7832,53.8138,130700.0
2013-08-16 13:40:00,87.81,87.83,87.73,87.77,49900.0,53.8138,53.8261,53.7648,53.7893,49900.0
2013-08-16 13:45:00,87.77,87.83,87.72,87.78,39900.0,53.7893,53.8261,53.7587,53.7954,39900.0
2013-08-16 13:50:00,87.79,87.84,87.77,87.79,55000.0,53.8016,53.8322,53.7893,53.8016,55000.0
2013-08-16 13:55:00,87.8,87.81,87.76,87.78,69000.0,53.8077,53.8138,53.7832,53.7954,69000.0
2013-08-16 14:00:00,87.78,87.83,87.77,87.78,58600.0,53.7954,53.8261,53.7893,53.7954,58600.0
2013-08-16 14:05:00,87.78,87.84,87.77,87.81,56000.0,53.7954,53.8322,53.7893,53.8138,56000.0
2013-08-16 14:10:00,87.81,87.82,87.73,87.73,102800.0,53.8138,53.82,53.7648,53.7648,102800.0
2013-08-16 14:15:00,87.73,87.74,87.7,87.72,137500.0,53.7648,53.7709,53.7464,53.7587,137500.0
2013-08-16 14:20:00,87.72,87.76,87.68,87.7,86400.0,53.7587,53.7832,53.7342,53.7464,86400.0
2013-08-16 14:25:00,87.7,87.75,87.66,87.73,69600.0,53.7464,53.7771,53.7219,53.7648,69600.0
2013-08-16 14:30:00,87.74,87.75,87.65,87.69,86000.0,53.7709,53.7771,53.7158,53.7403,86000.0
2013-08-16 14:35:00,87.69,87.76,87.67,87.73,77900.0,53.7403,53.7832,53.728,53.7648,77900.0
2013-08-16 14:40:00,87.74,87.74,87.69,87.71,54200.0,53.7709,53.7709,53.7403,53.7525,54200.0
2013-08-16 14:45:00,87.71,87.81,87.71,87.78,61700.0,53.7525,53.8138,53.7525,53.7954,61700.0
2013-08-16 14:50:00,87.79,87.89,87.77,87.86,141400.0,53.8016,53.8628,53.7893,53.8445,141400.0
2013-08-16 14:55:00,87.85,87.89,87.8,87.87,68100.0,53.8383,53.8628,53.8077,53.8506,68100.0
2013-08-16 15:00:00,87.86,87.88,87.82,87.85,62400.0,53.8445,53.8567,53.82,53.8383,62400.0
2013-08-16 15:05:00,87.86,87.89,87.81,87.84,108300.0,53.8445,53.8628,53.8138,53.8322,108300.0
2013-08-16 15:10:00,87.84,87.9,87.82,87.9,111200.0,53.8322,53.869,53.82,53.869,111200.0
2013-08-16 15:15:00,87.9,87.91,87.83,87.84,108000.0,53.869,53.8751,53.8261,53.8322,108000.0
2013-08-16 15:20:00,87.85,87.88,87.83,87.84,102600.0,53.8383,53.8567,53.8261,53.8322,102600.0
2013-08-16 15:25:00,87.84,87.89,87.8,87.86,114300.0,53.8322,53.8628,53.8077,53.8445,114300.0
2013-08-16 15:30:00,87.87,88.02,87.87,88.0,136700.0,53.8506,53.9425,53.8506,53.9303,136700.0
2013-08-16 15:35:00,88.0,88.07,87.99,88.06,144000.0,53.9303,53.9732,53.9241,53.967,144000.0
2013-08-16 15:40:00,88.05,88.12,88.03,88.12,186500.0,53.9609,54.0038,53.9486,54.0038,186500.0
2013-08-16 15:45:00,88.12,88.12,88.0,88.03,272300.0,54.0038,54.0038,53.9303,53.9486,272300.0
2013-08-16 15:50:00,88.03,88.04,88.01,88.02,266600.0,53.9486,53.9548,53.9364,53.9425,266600.0
2013-08-16 15:55:00,88.02,88.07,87.89,87.9,471400.0,53.9425,53.9732,53.8628,53.869,471400.0
2013-08-19 09:30:00,87.8,87.87,87.55,87.59,310300.0,53.8077,53.8506,53.6545,53.679,310300.0
2013-08-19 09:35:00,87.59,87.62,87.51,87.54,170300.0,53.679,53.6974,53.63,53.6484,170300.0
2013-08-19 09:40:00,87.55,87.8,87.54,87.64,191600.0,53.6545,53.8077,53.6484,53.7096,191600.0
2013-08-19 09:45:00,87.66,87.67,87.55,87.62,120000.0,53.7219,53.728,53.6545,53.6974,120000.0
2013-08-19 09:50:00,87.63,87.66,87.49,87.66,220300.0,53.7035,53.7219,53.6177,53.7219,220300.0
2013-08-19 09:55:00,87.66,87.72,87.6,87.72,168300.0,53.7219,53.7587,53.6851,53.7587,168300.0
2013-08-19 10:00:00,87.72,87.77,87.66,87.69,169500.0,53.7587,53.7893,53.7219,53.7403,169500.0
2013-08-19 10:05:00,87.69,87.7,87.59,87.63,113800.0,53.7403,53.7464,53.679,53.7035,113800.0
2013-08-19 10:10:00,87.63,87.73,87.62,87.73,99400.0,53.7035,53.7648,53.6974,53.7648,99400.0
2013-08-19 10:15:00,87.73,87.78,87.63,87.63,148200.0,53.7648,53.7954,53.7035,53.7035,148200.0
2013-08-19 10:20:00,87.63,87.74,87.61,87.69,214900.0,53.7035,53.7709,53.6913,53.7403,214900.0
2013-08-19 10:25:00,87.68,87.68,87.6,87.64,73700.0,53.7342,53.7342,53.6851,53.7096,73700.0
2013-08-19 10:30:00,87.64,87.65,87.56,87.64,103000.0,53.7096,53.7158,53.6606,53.7096,103000.0
2013-08-19 10:35:00,87.64,87.67,87.6,87.61,100700.0,53.7096,53.728,53.6851,53.6913,100700.0
2013-08-19 10:40:00,87.62,87.64,87.58,87.6,93600.0,53.6974,53.7096,53.6729,53.6851,93600.0
2013-08-19 10:45:00,87.6,87.63,87.51,87.53,105800.0,53.6851,53.7035,53.63,53.6422,105800.0
2013-08-19 10:50:00,87.53,87.57,87.52,87.56,85500.0,53.6422,53.6667,53.6361,53.6606,85500.0
2013-08-19 10:55:00,87.56,87.6,87.52,87.58,146000.0,53.6606,53.6851,53.6361,53.6729,146000.0
2013-08-19 11:00:00,87.59,87.6,87.5,87.5,107700.0,53.679,53.6851,53.6238,53.6238,107700.0
2013-08-19 11:05:00,87.51,87.59,87.47,87.57,81800.0,53.63,53.679,53.6055,53.6667,81800.0
2013-08-19 11:10:00,87.58,87.6,87.49,87.54,84500.0,53.6729,53.6851,53.6177,53.6484,84500.0
2013-08-19 11:15:00,87.54,87.56,87.45,87.45,78600.0,53.6484,53.6606,53.5932,53.5932,78600.0
2013-08-19 11:20:00,87.45,87.49,87.4,87.45,112800.0,53.5932,53.6177,53.5626,53.5932,112800.0
2013-08-19 11:25:00,87.45,87.5,87.4,87.43,72200.0,53.5932,53.6238,53.5626,53.5809,72200.0
2013-08-19 11:30:00,87.43,87.43,87.35,87.39,151100.0,53.5809,53.5809,53.5319,53.5564,151100.0
2013-08-19 11:35:00,87.39,87.41,87.29,87.31,98000.0,53.5564,53.5687,53.4951,53.5074,98000.0
2013-08-19 11:40:00,87.31,87.42,87.31,87.37,100800.0,53.5074,53.5748,53.5074,53.5442,100800.0
2013-08-19 11:45:00,87.38,87.44,87.36,87.43,63500.0,53.5503,53.5871,53.538,53.5809,63500.0
2013-08-19 11:50:00,87.43,87.5,87.4,87.47,116000.0,53.5809,53.6238,53.5626,53.6055,116000.0
2013-08-19 11:55:00,87.47,87.51,87.44,87.45,63100.0,53.6055,53.63,53.5871,53.5932,63100.0
2013-08-19 12:00:00,87.45,87.46,87.38,87.42,96200.0,53.5932,53.5993,53.5503,53.5748,96200.0
2013-08-19 12:05:00,87.42,87.43,87.31,87.32,78800.0,53.5748,53.5809,53.5074,53.5135,78800.0
2013-08-19 12:10:00,87.32,87.38,87.3,87.38,56500.0,53.5135,53.5503,53.5013,53.5503,56500.0
2013-08-19 12:15:00,87.37,87.41,87.35,87.38,44200.0,53.5442,53.5687,53.5319,53.5503,44200.0
2013-08-19 12:20:00,87.38,87.39,87.32,87.35,41500.0,53.5503,53.5564,53.5135,53.5319,41500.0
2013-08-19 12:25:00,87.35,87.4,87.32,87.34,58200.0,53.5319,53.5626,53.5135,53.5258,58200.0
2013-08-19 12:30:00,87.33,87.37,87.31,87.37,81800.0,53.5197,53.5442,53.5074,53.5442,81800.0
2013-08-19 12:35:00,87.38,87.39,87.31,87.37,69600.0,53.5503,53.5564,53.5074,53.5442,69600.0
2013-08-19 12:40:00,87.36,87.44,87.33,87.44,80400.0,53.538,53.5871,53.5197,53.5871,80400.0
2013-08-19 12:45:00,87.44,87.47,87.42,87.44,53500.0,53.5871,53.6055,53.5748,53.5871,53500.0
2013-08-19 12:50:00,87.44,87.47,87.38,87.44,100200.0,53.5871,53.6055,53.5503,53.5871,100200.0
2013-08-19 12:55:00,87.43,87.44,87.37,87.39,49800.0,53.5809,53.5871,53.5442,53.5564,49800.0
2013-08-19 13:00:00,87.39,87.39,87.31,87.31,145300.0,53.5564,53.5564,53.5074,53.5074,145300.0
2013-08-19 13:05:00,87.31,87.32,87.2,87.22,147100.0,53.5074,53.5135,53.44,53.4522,147100.0
2013-08-19 13:10:00,87.22,87.25,87.2,87.23,75600.0,53.4522,53.4706,53.44,53.4584,75600.0
2013-08-19 13:15:00,87.24,87.24,87.16,87.2,99200.0,53.4645,53.4645,53.4155,53.44,99200.0
2013-08-19 13:20:00,87.2,87.21,87.08,87.09,115300.0,53.44,53.4461,53.3664,53.3726,115300.0
2013-08-19 13:25:00,87.09,87.11,87.03,87.04,109600.0,53.3726,53.3848,53.3358,53.3419,109600.0
2013-08-19 13:30:00,87.03,87.06,86.91,86.93,242400.0,53.3358,53.3542,53.2623,53.2745,242400.0
2013-08-19 13:35:00,86.92,86.97,86.87,86.96,179400.0,53.2684,53.299,53.2377,53.2929,179400.0
2013-08-19 13:40:00,86.96,87.06,86.96,87.06,119800.0,53.2929,53.3542,53.2929,53.3542,119800.0
2013-08-19 13:45:00,87.06,87.1,87.05,87.08,59200.0,53.3542,53.3787,53.3481,53.3664,59200.0
2013-08-19 13:50:00,87.08,87.16,87.08,87.13,73400.0,53.3664,53.4155,53.3664,53.3971,73400.0
2013-08-19 13:55:00,87.13,87.14,87.09,87.12,77300.0,53.3971,53.4032,53.3726,53.391,77300.0
2013-08-19 14:00:00,87.11,87.14,87.04,87.06,93800.0,53.3848,53.4032,53.3419,53.3542,93800.0
2013-08-19 14:05:00,87.06,87.06,87.0,87.0,75200.0,53.3542,53.3542,53.3174,53.3174,75200.0
2013-08-19 14:10:00,87.01,87.06,86.98,87.06,109800.0,53.3235,53.3542,53.3052,53.3542,109800.0
2013-08-19 14:15:00,87.06,87.11,87.05,87.09,112800.0,53.3542,53.3848,53.3481,53.3726,112800.0
2013-08-19 14:20:00,87.1,87.1,86.98,86.99,96500.0,53.3787,53.3787,53.3052,53.3113,96500.0
2013-08-19 14:25:00,86.99,87.05,86.94,87.03,121400.0,53.3113,53.3481,53.2806,53.3358,121400.0
2013-08-19 14:30:00,87.03,87.03,86.94,86.98,100200.0,53.3358,53.3358,53.2806,53.3052,100200.0
2013-08-19 14:35:00,86.98,87.06,86.98,87.05,74500.0,53.3052,53.3542,53.3052,53.3481,74500.0
2013-08-19 14:40:00,87.06,87.14,87.06,87.14,166400.0,53.3542,53.4032,53.3542,53.4032,166400.0
2013-08-19 14:45:00,87.13,87.18,87.04,87.06,157400.0,53.3971,53.4277,53.3419,53.3542,157400.0
2013-08-19 14:50:00,87.07,87.09,86.98,86.99,73500.0,53.3603,53.3726,53.3052,53.3113,73500.0
2013-08-19 14:55:00,87.0,87.02,86.93,87.01,124200.0,53.3174,53.3297,53.2745,53.3235,124200.0
2013-08-19 15:00:00,87.02,87.03,86.96,86.99,98200.0,53.3297,53.3358,53.2929,53.3113,98200.0
2013-08-19 15:05:00,86.99,87.0,86.94,86.96,82600.0,53.3113,53.3174,53.2806,53.2929,82600.0
2013-08-19 15:10:00,86.95,87.0,86.92,86.99,102700.0,53.2868,53.3174,53.2684,53.3113,102700.0
2013-08-19 15:15:00,86.99,87.05,86.99,87.01,128000.0,53.3113,53.3481,53.3113,53.3235,128000.0
2013-08-19 15:20:00,87.0,87.08,86.98,87.04,106800.0,53.3174,53.3664,53.3052,53.3419,106800.0
2013-08-19 15:25:00,87.04,87.09,86.97,86.98,164900.0,53.3419,53.3726,53.299,53.3052,164900.0
2013-08-19 15:30:00,86.98,87.03,86.97,87.0,101700.0,53.3052,53.3358,53.299,53.3174,101700.0
2013-08-19 15:35:00,86.99,87.05,86.9,86.9,233600.0,53.3113,53.3481,53.2561,53.2561,233600.0
2013-08-19 15:40:00,86.9,86.91,86.8,86.83,267800.0,53.2561,53.2623,53.1948,53.2132,267800.0
2013-08-19 15:45:00,86.82,86.87,86.8,86.81,308700.0,53.2071,53.2377,53.1948,53.201,308700.0
2013-08-19 15:50:00,86.81,86.87,86.78,86.83,206200.0,53.201,53.2377,53.1826,53.2132,206200.0
2013-08-19 15:55:00,86.82,87.01,86.8,86.87,819400.0,53.2071,53.3235,53.1948,53.2377,819400.0
2013-08-20 09:30:00,87.21,87.3,86.85,87.22,387000.0,53.4461,53.5013,53.2255,53.4522,387000.0
2013-08-20 09:35:00,87.21,87.25,87.06,87.13,203900.0,53.4461,53.4706,53.3542,53.3971,203900.0
2013-08-20 09:40:00,87.13,87.19,87.05,87.06,230600.0,53.3971,53.4339,53.3481,53.3542,230600.0
2013-08-20 09:45:00,87.06,87.18,87.04,87.13,122700.0,53.3542,53.4277,53.3419,53.3971,122700.0
2013-08-20 09:50:00,87.14,87.14,87.03,87.03,159800.0,53.4032,53.4032,53.3358,53.3358,159800.0
2013-08-20 09:55:00,87.04,87.18,87.01,87.14,130700.0,53.3419,53.4277,53.3235,53.4032,130700.0
2013-08-20 10:00:00,87.14,87.44,87.12,87.34,334700.0,53.4032,53.5871,53.391,53.5258,334700.0
2013-08-20 10:05:00,87.34,87.4,87.29,87.34,208900.0,53.5258,53.5626,53.4951,53.5258,208900.0
2013-08-20 10:10:00,87.34,87.35,87.18,87.24,147400.0,53.5258,53.5319,53.4277,53.4645,147400.0
2013-08-20 10:15:00,87.25,87.43,87.24,87.42,163100.0,53.4706,53.5809,53.4645,53.5748,163100.0
2013-08-20 10:20:00,87.41,87.61,87.4,87.54,259700.0,53.5687,53.6913,53.5626,53.6484,259700.0
2013-08-20 10:25:00,87.54,87.6,87.5,87.55,155100.0,53.6484,53.6851,53.6238,53.6545,155100.0
2013-08-20 10:30:00,87.55,87.59,87.53,87.55,153200.0,53.6545,53.679,53.6422,53.6545,153200.0
2013-08-20 10:35:00,87.54,87.77,87.54,87.76,231500.0,53.6484,53.7893,53.6484,53.7832,231500.0
2013-08-20 10:40:00,87.76,87.78,87.66,87.67,204100.0,53.7832,53.7954,53.7219,53.728,204100.0
2013-08-20 10:45:00,87.66,87.73,87.63,87.7,154100.0,53.7219,53.7648,53.7035,53.7464,154100.0
2013-08-20 10:50:00,87.7,87.73,87.67,87.72,103900.0,53.7464,53.7648,53.728,53.7587,103900.0
2013-08-20 10:55:00,87.73,87.77,87.69,87.71,134700.0,53.7648,53.7893,53.7403,53.7525,134700.0
2013-08-20 11:00:00,87.71,87.82,87.7,87.82,112000.0,53.7525,53.82,53.7464,53.82,112000.0
2013-08-20 11:05:00,87.82,87.86,87.8,87.81,169700.0,53.82,53.8445,53.8077,53.8138,169700.0
2013-08-20 11:10:00,87.83,87.83,87.78,87.81,110000.0,53.8261,53.8261,53.7954,53.8138,110000.0
2013-08-20 11:15:00,87.82,87.85,87.79,87.83,124200.0,53.82,53.8383,53.8016,53.8261,124200.0
2013-08-20 11:20:00,87.82,87.86,87.79,87.86,96000.0,53.82,53.8445,53.8016,53.8445,96000.0
2013-08-20 11:25:00,87.86,87.86,87.82,87.83,104800.0,53.8445,53.8445,53.82,53.8261,104800.0
2013-08-20 11:30:00,87.84,87.87,87.74,87.75,167700.0,53.8322,53.8506,53.7709,53.7771,167700.0
2013-08-20 11:35:00,87.74,87.76,87.62,87.67,126300.0,53.7709,53.7832,53.6974,53.728,126300.0
2013-08-20 11:40:00,87.67,87.68,87.62,87.64,69700.0,53.728,53.7342,53.6974,53.7096,69700.0
2013-08-20 11:45:00,87.64,87.68,87.61,87.62,96900.0,53.7096,53.7342,53.6913,53.6974,96900.0
2013-08-20 11:50:00,87.62,87.64,87.56,87.58,118900.0,53.6974,53.7096,53.6606,53.6729,118900.0
2013-08-20 11:55:00,87.58,87.61,87.58,87.61,87800.0,53.6729,53.6913,53.6729,53.6913,87800.0
2013-08-20 12:00:00,87.62,87.64,87.61,87.61,81800.0,53.6974,53.7096,53.6913,53.6913,81800.0
2013-08-20 12:05:00,87.62,87.62,87.52,87.54,121700.0,53.6974,53.6974,53.6361,53.6484,121700.0
2013-08-20 12:10:00,87.53,87.59,87.52,87.58,81000.0,53.6422,53.679,53.6361,53.6729,81000.0
2013-08-20 12:15:00,87.59,87.6,87.57,87.59,54800.0,53.679,53.6851,53.6667,53.679,54800.0
2013-08-20 12:20:00,87.6,87.62,87.55,87.59,94500.0,53.6851,53.6974,53.6545,53.679,94500.0
2013-08-20 12:25:00,87.6,87.63,87.59,87.63,47400.0,53.6851,53.7035,53.679,53.7035,47400.0
2013-08-20 12:30:00,87.63,87.64,87.52,87.52,82200.0,53.7035,53.7096,53.6361,53.6361,82200.0
2013-08-20 12:35:00,87.52,87.54,87.46,87.48,95900.0,53.6361,53.6484,53.5993,53.6116,95900.0
2013-08-20 12:40:00,87.48,87.5,87.41,87.45,77700.0,53.6116,53.6238,53.5687,53.5932,77700.0
2013-08-20 12:45:00,87.44,87.48,87.43,87.47,76700.0,53.5871,53.6116,53.5809,53.6055,76700.0
2013-08-20 12:50:00,87.46,87.51,87.44,87.48,70100.0,53.5993,53.63,53.5871,53.6116,70100.0
2013-08-20 12:55:00,87.49,87.57,87.47,87.54,85400.0,53.6177,53.6667,53.6055,53.6484,85400.0
2013-08-20 13:00:00,87.54,87.58,87.47,87.53,91700.0,53.6484,53.6729,53.6055,53.6422,91700.0
2013-08-20 13:05:00,87.53,87.55,87.52,87.54,44800.0,53.6422,53.6545,53.6361,53.6484,44800.0
2013-08-20 13:10:00,87.55,87.57,87.5,87.52,56700.0,53.6545,53.6667,53.6238,53.6361,56700.0
2013-08-20 13:15:00,87.52,87.52,87.46,87.46,59000.0,53.6361,53.6361,53.5993,53.5993,59000.0
2013-08-20 13:20:00,87.46,87.47,87.4,87.4,56900.0,53.5993,53.6055,53.5626,53.5626,56900.0
2013-08-20 13:25:00,87.4,87.44,87.36,87.4,79700.0,53.5626,53.5871,53.538,53.5626,79700.0
2013-08-20 13:30:00,87.4,87.44,87.36,87.44,77900.0,53.5626,53.5871,53.538,53.5871,77900.0
2013-08-20 13:35:00,87.42,87.45,87.38,87.39,69100.0,53.5748,53.5932,53.5503,53.5564,69100.0
2013-08-20 13:40:00,87.39,87.45,87.37,87.45,97300.0,53.5564,53.5932,53.5442,53.5932,97300.0
2013-08-20 13:45:00,87.44,87.54,87.43,87.54,121300.0,53.5871,53.6484,53.5809,53.6484,121300.0
2013-08-20 13:50:00,87.54,87.56,87.5,87.53,91000.0,53.6484,53.6606,53.6238,53.6422,91000.0
2013-08-20 13:55:00,87.54,87.54,87.4,87.4,93900.0,53.6484,53.6484,53.5626,53.5626,93900.0
2013-08-20 14:00:00,87.4,87.46,87.4,87.45,51000.0,53.5626,53.5993,53.5626,53.5932,51000.0
2013-08-20 14:05:00,87.44,87.49,87.39,87.42,77700.0,53.5871,53.6177,53.5564,53.5748,77700.0
2013-08-20 14:10:00,87.42,87.43,87.37,87.4,67100.0,53.5748,53.5809,53.5442,53.5626,67100.0
2013-08-20 14:15:00,87.41,87.42,87.33,87.34,106200.0,53.5687,53.5748,53.5197,53.5258,106200.0
2013-08-20 14:20:00,87.34,87.43,87.33,87.42,86900.0,53.5258,53.5809,53.5197,53.5748,86900.0
2013-08-20 14:25:00,87.41,87.46,87.4,87.44,114400.0,53.5687,53.5993,53.5626,53.5871,114400.0
2013-08-20 14:30:00,87.44,87.45,87.37,87.42,105300.0,53.5871,53.5932,53.5442,53.5748,105300.0
2013-08-20 14:35:00,87.42,87.45,87.36,87.38,114800.0,53.5748,53.5932,53.538,53.5503,114800.0
2013-08-20 14:40:00,87.39,87.4,87.3,87.32,113900.0,53.5564,53.5626,53.5013,53.5135,113900.0
2013-08-20 14:45:00,87.31,87.33,87.26,87.28,148700.0,53.5074,53.5197,53.4768,53.489,148700.0
2013-08-20 14:50:00,87.28,87.34,87.28,87.3,87600.0,53.489,53.5258,53.489,53.5013,87600.0
2013-08-20 14:55:00,87.3,87.3,87.23,87.3,112500.0,53.5013,53.5013,53.4584,53.5013,112500.0
2013-08-20 15:00:00,87.3,87.3,87.2,87.22,100800.0,53.5013,53.5013,53.44,53.4522,100800.0
2013-08-20 15:05:00,87.22,87.28,87.2,87.25,122500.0,53.4522,53.489,53.44,53.4706,122500.0
2013-08-20 15:10:00,87.23,87.25,87.22,87.23,62100.0,53.4584,53.4706,53.4522,53.4584,62100.0
2013-08-20 15:15:00,87.23,87.27,87.21,87.22,95100.0,53.4584,53.4829,53.4461,53.4522,95100.0
2013-08-20 15:20:00,87.23,87.23,87.14,87.16,121700.0,53.4584,53.4584,53.4032,53.4155,121700.0
2013-08-20 15:25:00,87.16,87.25,87.14,87.19,111200.0,53.4155,53.4706,53.4032,53.4339,111200.0
2013-08-20 15:30:00,87.19,87.25,87.15,87.15,125800.0,53.4339,53.4706,53.4093,53.4093,125800.0
2013-08-20 15:35:00,87.15,87.19,87.12,87.12,127100.0,53.4093,53.4339,53.391,53.391,127100.0
2013-08-20 15:40:00,87.12,87.13,87.08,87.08,173100.0,53.391,53.3971,53.3664,53.3664,173100.0
2013-08-20 15:45:00,87.07,87.12,87.01,87.03,258600.0,53.3603,53.391,53.3235,53.3358,258600.0
2013-08-20 15:50:00,87.03,87.05,86.99,86.99,226100.0,53.3358,53.3481,53.3113,53.3113,226100.0
2013-08-20 15:55:00,86.99,87.0,86.83,86.84,656400.0,53.3113,53.3174,53.2132,53.2194,656400.0
2013-08-21 09:30:00,86.96,87.03,86.68,86.82,352500.0,53.2929,53.3358,53.1213,53.2071,352500.0
2013-08-21 09:35:00,86.81,86.88,86.65,86.87,227000.0,53.201,53.2439,53.1029,53.2377,227000.0
2013-08-21 09:40:00,86.87,87.09,86.79,87.04,246700.0,53.2377,53.3726,53.1887,53.3419,246700.0
2013-08-21 09:45:00,87.03,87.08,86.96,86.98,164300.0,53.3358,53.3664,53.2929,53.3052,164300.0
2013-08-21 09:50:00,86.97,87.0,86.89,86.92,129600.0,53.299,53.3174,53.25,53.2684,129600.0
2013-08-21 09:55:00,86.92,87.01,86.89,86.99,95000.0,53.2684,53.3235,53.25,53.3113,95000.0
2013-08-21 10:00:00,86.99,87.0,86.9,86.98,170700.0,53.3113,53.3174,53.2561,53.3052,170700.0
2013-08-21 10:05:00,86.99,86.99,86.85,86.87,159000.0,53.3113,53.3113,53.2255,53.2377,159000.0
2013-08-21 10:10:00,86.87,86.96,86.83,86.85,119200.0,53.2377,53.2929,53.2132,53.2255,119200.0
2013-08-21 10:15:00,86.85,87.03,86.84,87.02,177800.0,53.2255,53.3358,53.2194,53.3297,177800.0
2013-08-21 10:20:00,87.03,87.11,87.02,87.05,133800.0,53.3358,53.3848,53.3297,53.3481,133800.0
2013-08-21 10:25:00,87.04,87.04,86.97,87.0,89700.0,53.3419,53.3419,53.299,53.3174,89700.0
2013-08-21 10:30:00,87.0,87.04,86.89,86.89,99000.0,53.3174,53.3419,53.25,53.25,99000.0
2013-08-21 10:35:00,86.89,86.99,86.86,86.99,112500.0,53.25,53.3113,53.2316,53.3113,112500.0
2013-08-21 10:40:00,86.99,87.15,86.99,87.13,122000.0,53.3113,53.4093,53.3113,53.3971,122000.0
2013-08-21 10:45:00,87.14,87.22,87.12,87.16,156400.0,53.4032,53.4522,53.391,53.4155,156400.0
2013-08-21 10:50:00,87.15,87.15,87.03,87.04,103500.0,53.4093,53.4093,53.3358,53.3419,103500.0
2013-08-21 10:55:00,87.05,87.05,86.92,86.96,133300.0,53.3481,53.3481,53.2684,53.2929,133300.0
2013-08-21 11:00:00,86.96,86.98,86.9,86.94,137300.0,53.2929,53.3052,53.2561,53.2806,137300.0
2013-08-21 11:05:00,86.94,86.96,86.84,86.85,77800.0,53.2806,53.2929,53.2194,53.2255,77800.0
2013-08-21 11:10:00,86.86,86.92,86.8,86.82,97900.0,53.2316,53.2684,53.1948,53.2071,97900.0
2013-08-21 11:15:00,86.82,86.93,86.81,86.87,78300.0,53.2071,53.2745,53.201,53.2377,78300.0
2013-08-21 11:20:00,86.88,86.91,86.83,86.88,76400.0,53.2439,53.2623,53.2132,53.2439,76400.0
2013-08-21 11:25:00,86.87,86.87,86.76,86.82,126700.0,53.2377,53.2377,53.1703,53.2071,126700.0
2013-08-21 11:30:00,86.82,86.88,86.82,86.88,63500.0,53.2071,53.2439,53.2071,53.2439,63500.0
2013-08-21 11:35:00,86.88,86.89,86.8,86.8,132700.0,53.2439,53.25,53.1948,53.1948,132700.0
2013-08-21 11:40:00,86.8,86.88,86.78,86.86,80600.0,53.1948,53.2439,53.1826,53.2316,80600.0
2013-08-21 11:45:00,86.86,86.88,86.8,86.83,134000.0,53.2316,53.2439,53.1948,53.2132,134000.0
2013-08-21 11:50:00,86.83,86.88,86.81,86.87,134500.0,53.2132,53.2439,53.201,53.2377,134500.0
2013-08-21 11:55:00,86.87,86.91,86.85,86.9,143900.0,53.2377,53.2623,53.2255,53.2561,143900.0
2013-08-21 12:00:00,86.9,86.97,86.89,86.96,114900.0,53.2561,53.299,53.25,53.2929,114900.0
2013-08-21 12:05:00,86.97,86.97,86.9,86.91,56000.0,53.299,53.299,53.2561,53.2623,56000.0
2013-08-21 12:10:00,86.91,86.98,86.89,86.97,61400.0,53.2623,53.3052,53.25,53.299,61400.0
2013-08-21 12:15:00,86.96,86.97,86.9,86.95,40800.0,53.2929,53.299,53.2561,53.2868,40800.0
2013-08-21 12:20:00,86.96,86.96,86.89,86.89,44500.0,53.2929,53.2929,53.25,53.25,44500.0
2013-08-21 12:25:00,86.89,86.9,86.84,86.87,63800.0,53.25,53.2561,53.2194,53.2377,63800.0
2013-08-21 12:30:00,86.88,86.95,86.88,86.95,76500.0,53.2439,53.2868,53.2439,53.2868,76500.0
2013-08-21 12:35:00,86.95,86.96,86.9,86.95,43300.0,53.2868,53.2929,53.2561,53.2868,43300.0
2013-08-21 12:40:00,86.95,87.04,86.94,87.02,95200.0,53.2868,53.3419,53.2806,53.3297,95200.0
2013-08-21 12:45:00,87.01,87.02,86.99,87.0,74400.0,53.3235,53.3297,53.3113,53.3174,74400.0
2013-08-21 12:50:00,86.99,87.04,86.98,87.04,53400.0,53.3113,53.3419,53.3052,53.3419,53400.0
2013-08-21 12:55:00,87.04,87.08,87.03,87.04,62700.0,53.3419,53.3664,53.3358,53.3419,62700.0
2013-08-21 13:00:00,87.05,87.06,87.01,87.04,80100.0,53.3481,53.3542,53.3235,53.3419,80100.0
2013-08-21 13:05:00,87.03,87.04,86.96,86.99,49500.0,53.3358,53.3419,53.2929,53.3113,49500.0
2013-08-21 13:10:00,86.99,87.0,86.96,86.96,37800.0,53.3113,53.3174,53.2929,53.2929,37800.0
2013-08-21 13:15:00,86.96,87.03,86.96,87.02,47300.0,53.2929,53.3358,53.2929,53.3297,47300.0
2013-08-21 13:20:00,87.03,87.03,86.96,86.97,22800.0,53.3358,53.3358,53.2929,53.299,22800.0
2013-08-21 13:25:00,86.97,86.99,86.95,86.96,35100.0,53.299,53.3113,53.2868,53.2929,35100.0
2013-08-21 13:30:00,86.95,87.0,86.94,86.94,39400.0,53.2868,53.3174,53.2806,53.2806,39400.0
2013-08-21 13:35:00,86.94,86.99,86.89,86.99,62700.0,53.2806,53.3113,53.25,53.3113,62700.0
2013-08-21 13:40:00,86.98,87.06,86.98,87.04,79700.0,53.3052,53.3542,53.3052,53.3419,79700.0
2013-08-21 13:45:00,87.05,87.06,87.01,87.02,54500.0,53.3481,53.3542,53.3235,53.3297,54500.0
2013-08-21 13:50:00,87.02,87.02,86.97,87.0,39200.0,53.3297,53.3297,53.299,53.3174,39200.0
2013-08-21 13:55:00,87.0,87.0,86.96,86.98,47800.0,53.3174,53.3174,53.2929,53.3052,47800.0
2013-08-21 14:00:00,86.99,86.99,86.63,86.64,369500.0,53.3113,53.3113,53.0907,53.0968,369500.0
2013-08-21 14:05:00,86.64,86.8,86.56,86.79,262400.0,53.0968,53.1948,53.0478,53.1887,262400.0
2013-08-21 14:10:00,86.78,86.99,86.77,86.82,279200.0,53.1826,53.3113,53.1765,53.2071,279200.0
2013-08-21 14:15:00,86.84,86.94,86.71,86.8,173000.0,53.2194,53.2806,53.1397,53.1948,173000.0
2013-08-21 14:20:00,86.79,86.79,86.6,86.7,145100.0,53.1887,53.1887,53.0723,53.1336,145100.0
2013-08-21 14:25:00,86.69,86.8,86.67,86.77,129600.0,53.1274,53.1948,53.1152,53.1765,129600.0
2013-08-21 14:30:00,86.76,87.02,86.75,86.96,172400.0,53.1703,53.3297,53.1642,53.2929,172400.0
2013-08-21 14:35:00,86.96,87.11,86.95,87.02,182500.0,53.2929,53.3848,53.2868,53.3297,182500.0
2013-08-21 14:40:00,87.03,87.16,87.0,87.15,145900.0,53.3358,53.4155,53.3174,53.4093,145900.0
2013-08-21 14:45:00,87.16,87.35,87.16,87.25,181500.0,53.4155,53.5319,53.4155,53.4706,181500.0
2013-08-21 14:50:00,87.25,87.31,87.19,87.27,118000.0,53.4706,53.5074,53.4339,53.4829,118000.0
2013-08-21 14:55:00,87.26,87.29,87.11,87.15,106800.0,53.4768,53.4951,53.3848,53.4093,106800.0
2013-08-21 15:00:00,87.15,87.17,87.01,87.07,116100.0,53.4093,53.4216,53.3235,53.3603,116100.0
2013-08-21 15:05:00,87.08,87.09,86.96,87.07,115300.0,53.3664,53.3726,53.2929,53.3603,115300.0
2013-08-21 15:10:00,87.06,87.17,87.02,87.15,92900.0,53.3542,53.4216,53.3297,53.4093,92900.0
2013-08-21 15:15:00,87.16,87.16,87.02,87.02,140200.0,53.4155,53.4155,53.3297,53.3297,140200.0
2013-08-21 15:20:00,87.02,87.04,86.98,86.99,138000.0,53.3297,53.3419,53.3052,53.3113,138000.0
2013-08-21 15:25:00,86.98,87.03,86.88,86.91,177700.0,53.3052,53.3358,53.2439,53.2623,177700.0
2013-08-21 15:30:00,86.92,86.99,86.9,86.98,161600.0,53.2684,53.3113,53.2561,53.3052,161600.0
2013-08-21 15:35:00,86.99,87.0,86.76,86.77,234900.0,53.3113,53.3174,53.1703,53.1765,234900.0
2013-08-21 15:40:00,86.76,86.78,86.62,86.69,325900.0,53.1703,53.1826,53.0845,53.1274,325900.0
2013-08-21 15:45:00,86.7,86.72,86.5,86.59,539900.0,53.1336,53.1458,53.011,53.0662,539900.0
2013-08-21 15:50:00,86.59,86.62,86.5,86.51,394300.0,53.0662,53.0845,53.011,53.0171,394300.0
2013-08-21 15:55:00,86.51,86.6,86.39,86.42,781100.0,53.0171,53.0723,52.9436,52.962,781100.0
2013-08-22 09:30:00,86.58,86.65,86.45,86.56,379700.0,53.06,53.1029,52.9804,53.0478,379700.0
2013-08-22 09:35:00,86.56,86.66,86.55,86.64,236200.0,53.0478,53.1091,53.0416,53.0968,236200.0
2013-08-22 09:40:00,86.64,86.92,86.63,86.88,246300.0,53.0968,53.2684,53.0907,53.2439,246300.0
2013-08-22 09:45:00,86.88,86.88,86.75,86.75,131900.0,53.2439,53.2439,53.1642,53.1642,131900.0
2013-08-22 09:50:00,86.76,86.95,86.74,86.94,180700.0,53.1703,53.2868,53.1581,53.2806,180700.0
2013-08-22 09:55:00,86.94,87.04,86.92,87.01,264200.0,53.2806,53.3419,53.2684,53.3235,264200.0
2013-08-22 10:00:00,87.0,87.18,86.94,87.16,266700.0,53.3174,53.4277,53.2806,53.4155,266700.0
2013-08-22 10:05:00,87.17,87.32,87.15,87.32,214600.0,53.4216,53.5135,53.4093,53.5135,214600.0
2013-08-22 10:10:00,87.31,87.35,87.2,87.24,283500.0,53.5074,53.5319,53.44,53.4645,283500.0
2013-08-22 10:15:00,87.24,87.36,87.23,87.31,166900.0,53.4645,53.538,53.4584,53.5074,166900.0
2013-08-22 10:20:00,87.31,87.42,87.3,87.36,189500.0,53.5074,53.5748,53.5013,53.538,189500.0
2013-08-22 10:25:00,87.36,87.41,87.3,87.33,122900.0,53.538,53.5687,53.5013,53.5197,122900.0
2013-08-22 10:30:00,87.33,87.37,87.24,87.3,112500.0,53.5197,53.5442,53.4645,53.5013,112500.0
2013-08-22 10:35:00,87.29,87.39,87.29,87.39,154400.0,53.4951,53.5564,53.4951,53.5564,154400.0
2013-08-22 10:40:00,87.39,87.42,87.34,87.4,162000.0,53.5564,53.5748,53.5258,53.5626,162000.0
2013-08-22 10:45:00,87.41,87.42,87.36,87.36,96800.0,53.5687,53.5748,53.538,53.538,96800.0
2013-08-22 10:50:00,87.36,87.38,87.3,87.3,72900.0,53.538,53.5503,53.5013,53.5013,72900.0
2013-08-22 10:55:00,87.31,87.31,87.18,87.2,108300.0,53.5074,53.5074,53.4277,53.44,108300.0
2013-08-22 11:00:00,87.2,87.27,87.19,87.25,159900.0,53.44,53.4829,53.4339,53.4706,159900.0
2013-08-22 11:05:00,87.24,87.33,87.23,87.32,100700.0,53.4645,53.5197,53.4584,53.5135,100700.0
2013-08-22 11:10:00,87.31,87.34,87.21,87.23,65600.0,53.5074,53.5258,53.4461,53.4584,65600.0
2013-08-22 11:15:00,87.22,87.22,87.09,87.15,97600.0,53.4522,53.4522,53.3726,53.4093,97600.0
2013-08-22 11:20:00,87.15,87.16,87.11,87.11,65100.0,53.4093,53.4155,53.3848,53.3848,65100.0
2013-08-22 11:25:00,87.12,87.14,87.06,87.11,96800.0,53.391,53.4032,53.3542,53.3848,96800.0
2013-08-22 11:30:00,87.12,87.21,87.1,87.2,101300.0,53.391,53.4461,53.3787,53.44,101300.0
2013-08-22 11:35:00,87.2,87.23,87.18,87.2,81600.0,53.44,53.4584,53.4277,53.44,81600.0
2013-08-22 11:40:00,87.21,87.21,87.12,87.13,49700.0,53.4461,53.4461,53.391,53.3971,49700.0
2013-08-22 11:45:00,87.14,87.2,87.14,87.19,59000.0,53.4032,53.44,53.4032,53.4339,59000.0
2013-08-22 11:50:00,87.2,87.28,87.18,87.25,91200.0,53.44,53.489,53.4277,53.4706,91200.0
2013-08-22 11:55:00,87.26,87.3,87.23,87.28,59200.0,53.4768,53.5013,53.4584,53.489,59200.0
2013-08-22 12:00:00,87.27,87.31,87.24,87.25,70300.0,53.4829,53.5074,53.4645,53.4706,70300.0
2013-08-22 12:05:00,87.24,87.3,87.24,87.26,82900.0,53.4645,53.5013,53.4645,53.4768,82900.0
2013-08-22 12:10:00,87.26,87.38,87.26,87.3,71000.0,53.4768,53.5503,53.4768,53.5013,71000.0
2013-08-22 12:15:00,87.3,87.34,87.29,87.3,46500.0,53.5013,53.5258,53.4951,53.5013,46500.0
2013-08-22 12:20:00,87.3,87.31,87.25,87.26,41200.0,53.5013,53.5074,53.4706,53.4768,41200.0
2013-08-22 12:25:00,87.25,87.26,87.18,87.2,51600.0,53.4706,53.4768,53.4277,53.44,51600.0
2013-08-22 12:30:00,87.2,87.25,87.19,87.2,49600.0,53.44,53.4706,53.4339,53.44,49600.0
2013-08-22 12:35:00,87.19,87.31,87.19,87.27,49300.0,53.4339,53.5074,53.4339,53.4829,49300.0
2013-08-22 12:40:00,87.28,87.36,87.28,87.32,25400.0,53.489,53.538,53.489,53.5135,25400.0
2013-08-22 12:45:00,87.32,87.34,87.16,87.16,31500.0,53.5135,53.5258,53.4155,53.4155,31500.0
2013-08-22 12:50:00,87.15,87.16,87.0,87.09,43900.0,53.4093,53.4155,53.3174,53.3726,43900.0
2013-08-22 12:55:00,87.09,87.13,87.01,87.02,61100.0,53.3726,53.3971,53.3235,53.3297,61100.0
2013-08-22 13:00:00,87.02,87.13,87.0,87.13,34000.0,53.3297,53.3971,53.3174,53.3971,34000.0
2013-08-22 13:05:00,87.14,87.18,87.11,87.15,40900.0,53.4032,53.4277,53.3848,53.4093,40900.0
2013-08-22 13:10:00,87.15,87.17,87.14,87.17,28900.0,53.4093,53.4216,53.4032,53.4216,28900.0
2013-08-22 13:15:00,87.18,87.19,87.13,87.13,32800.0,53.4277,53.4339,53.3971,53.3971,32800.0
2013-08-22 13:20:00,87.14,87.15,87.08,87.1,24400.0,53.4032,53.4093,53.3664,53.3787,24400.0
2013-08-22 13:25:00,87.11,87.15,87.1,87.15,28300.0,53.3848,53.4093,53.3787,53.4093,28300.0
2013-08-22 13:30:00,87.14,87.15,87.09,87.13,40100.0,53.4032,53.4093,53.3726,53.3971,40100.0
2013-08-22 13:35:00,87.15,87.2,87.14,87.19,24000.0,53.4093,53.44,53.4032,53.4339,24000.0
2013-08-22 13:40:00,87.2,87.21,87.17,87.2,36000.0,53.44,53.4461,53.4216,53.44,36000.0
2013-08-22 13:45:00,87.2,87.2,87.13,87.15,25000.0,53.44,53.44,53.3971,53.4093,25000.0
2013-08-22 13:50:00,87.15,87.15,87.14,87.14,24700.0,53.4093,53.4093,53.4032,53.4032,24700.0
2013-08-22 13:55:00,87.15,87.16,87.14,87.15,33600.0,53.4093,53.4155,53.4032,53.4093,33600.0
2013-08-22 14:00:00,87.15,87.19,87.13,87.18,25900.0,53.4093,53.4339,53.3971,53.4277,25900.0
2013-08-22 14:05:00,87.18,87.19,87.04,87.04,43000.0,53.4277,53.4339,53.3419,53.3419,43000.0
2013-08-22 14:10:00,87.03,87.12,87.03,87.12,40900.0,53.3358,53.391,53.3358,53.391,40900.0
2013-08-22 14:15:00,87.11,87.12,87.04,87.05,45400.0,53.3848,53.391,53.3419,53.3481,45400.0
2013-08-22 14:20:00,87.03,87.1,87.0,87.0,26600.0,53.3358,53.3787,53.3174,53.3174,26600.0
2013-08-22 14:25:00,87.0,87.08,87.0,87.02,48500.0,53.3174,53.3664,53.3174,53.3297,48500.0
2013-08-22 14:30:00,87.01,87.07,86.97,87.07,37900.0,53.3235,53.3603,53.299,53.3603,37900.0
2013-08-22 14:35:00,87.07,87.07,87.04,87.05,37000.0,53.3603,53.3603,53.3419,53.3481,37000.0
2013-08-22 14:40:00,87.05,87.05,87.0,87.01,42700.0,53.3481,53.3481,53.3174,53.3235,42700.0
2013-08-22 14:45:00,87.01,87.01,86.96,86.98,41700.0,53.3235,53.3235,53.2929,53.3052,41700.0
2013-08-22 14:50:00,86.98,86.99,86.96,86.96,26300.0,53.3052,53.3113,53.2929,53.2929,26300.0
2013-08-22 14:55:00,86.96,87.04,86.95,87.02,35800.0,53.2929,53.3419,53.2868,53.3297,35800.0
2013-08-22 15:00:00,87.01,87.02,86.9,86.91,36800.0,53.3235,53.3297,53.2561,53.2623,36800.0
2013-08-22 15:05:00,86.92,86.98,86.92,86.97,36900.0,53.2684,53.3052,53.2684,53.299,36900.0
2013-08-22 15:10:00,86.97,87.12,86.94,87.11,71500.0,53.299,53.391,53.2806,53.3848,71500.0
2013-08-22 15:15:00,87.11,87.12,87.05,87.05,43800.0,53.3848,53.391,53.3481,53.3481,43800.0
2013-08-22 15:20:00,87.05,87.07,87.02,87.06,52100.0,53.3481,53.3603,53.3297,53.3542,52100.0
2013-08-22 15:25:00,87.07,87.2,87.03,87.17,96900.0,53.3603,53.44,53.3358,53.4216,96900.0
2013-08-22 15:30:00,87.18,87.25,87.17,87.22,155800.0,53.4277,53.4706,53.4216,53.4522,155800.0
2013-08-22 15:35:00,87.22,87.34,87.14,87.24,216800.0,53.4522,53.5258,53.4032,53.4645,216800.0
2013-08-22 15:40:00,87.23,87.29,87.22,87.25,181900.0,53.4584,53.4951,53.4522,53.4706,181900.0
2013-08-22 15:45:00,87.26,87.27,87.18,87.2,200500.0,53.4768,53.4829,53.4277,53.44,200500.0
2013-08-22 15:50:00,87.19,87.2,87.03,87.04,226400.0,53.4339,53.44,53.3358,53.3419,226400.0
2013-08-22 15:55:00,87.03,87.08,86.96,87.0,618700.0,53.3358,53.3664,53.2929,53.3174,618700.0
2013-08-23 09:30:00,87.11,87.18,87.06,87.09,203100.0,53.3848,53.4277,53.3542,53.3726,203100.0
2013-08-23 09:35:00,87.09,87.1,86.98,87.05,103200.0,53.3726,53.3787,53.3052,53.3481,103200.0
2013-08-23 09:40:00,87.05,87.09,86.98,86.98,124300.0,53.3481,53.3726,53.3052,53.3052,124300.0
2013-08-23 09:45:00,87.0,87.01,86.88,86.89,108600.0,53.3174,53.3235,53.2439,53.25,108600.0
2013-08-23 09:50:00,86.89,86.98,86.84,86.98,119400.0,53.25,53.3052,53.2194,53.3052,119400.0
2013-08-23 09:55:00,86.97,86.98,86.82,86.89,152100.0,53.299,53.3052,53.2071,53.25,152100.0
2013-08-23 10:00:00,86.87,86.96,86.82,86.82,162600.0,53.2377,53.2929,53.2071,53.2071,162600.0
2013-08-23 10:05:00,86.82,86.92,86.76,86.9,119500.0,53.2071,53.2684,53.1703,53.2561,119500.0
2013-08-23 10:10:00,86.91,87.03,86.9,86.98,95000.0,53.2623,53.3358,53.2561,53.3052,95000.0
2013-08-23 10:15:00,86.98,87.09,86.97,87.03,116500.0,53.3052,53.3726,53.299,53.3358,116500.0
2013-08-23 10:20:00,87.03,87.08,86.99,87.07,107700.0,53.3358,53.3664,53.3113,53.3603,107700.0
2013-08-23 10:25:00,87.07,87.25,87.06,87.22,156400.0,53.3603,53.4706,53.3542,53.4522,156400.0
2013-08-23 10:30:00,87.22,87.29,87.15,87.29,118100.0,53.4522,53.4951,53.4093,53.4951,118100.0
2013-08-23 10:35:00,87.28,87.4,87.28,87.34,159300.0,53.489,53.5626,53.489,53.5258,159300.0
2013-08-23 10:40:00,87.34,87.37,87.3,87.34,85100.0,53.5258,53.5442,53.5013,53.5258,85100.0
2013-08-23 10:45:00,87.34,87.36,87.26,87.31,142400.0,53.5258,53.538,53.4768,53.5074,142400.0
2013-08-23 10:50:00,87.31,87.4,87.3,87.39,89600.0,53.5074,53.5626,53.5013,53.5564,89600.0
2013-08-23 10:55:00,87.39,87.48,87.35,87.43,160200.0,53.5564,53.6116,53.5319,53.5809,160200.0
2013-08-23 11:00:00,87.43,87.47,87.4,87.44,84900.0,53.5809,53.6055,53.5626,53.5871,84900.0
2013-08-23 11:05:00,87.44,87.47,87.34,87.34,82400.0,53.5871,53.6055,53.5258,53.5258,82400.0
2013-08-23 11:10:00,87.35,87.4,87.31,87.36,73200.0,53.5319,53.5626,53.5074,53.538,73200.0
2013-08-23 11:15:00,87.35,87.4,87.34,87.36,51700.0,53.5319,53.5626,53.5258,53.538,51700.0
2013-08-23 11:20:00,87.37,87.38,87.26,87.28,66000.0,53.5442,53.5503,53.4768,53.489,66000.0
2013-08-23 11:25:00,87.28,87.33,87.25,87.3,53400.0,53.489,53.5197,53.4706,53.5013,53400.0
2013-08-23 11:30:00,87.31,87.37,87.27,87.28,56000.0,53.5074,53.5442,53.4829,53.489,56000.0
2013-08-23 11:35:00,87.27,87.3,87.24,87.26,58300.0,53.4829,53.5013,53.4645,53.4768,58300.0
2013-08-23 11:40:00,87.25,87.32,87.25,87.32,33200.0,53.4706,53.5135,53.4706,53.5135,33200.0
2013-08-23 11:45:00,87.32,87.35,87.26,87.27,56000.0,53.5135,53.5319,53.4768,53.4829,56000.0
2013-08-23 11:50:00,87.27,87.27,87.21,87.22,83000.0,53.4829,53.4829,53.4461,53.4522,83000.0
2013-08-23 11:55:00,87.22,87.24,87.17,87.18,60900.0,53.4522,53.4645,53.4216,53.4277,60900.0
2013-08-23 12:00:00,87.18,87.2,87.18,87.19,100500.0,53.4277,53.44,53.4277,53.4339,100500.0
2013-08-23 12:05:00,87.19,87.24,87.18,87.2,63100.0,53.4339,53.4645,53.4277,53.44,63100.0
2013-08-23 12:10:00,87.2,87.24,87.17,87.23,54700.0,53.44,53.4645,53.4216,53.4584,54700.0
2013-08-23 12:15:00,87.23,87.29,87.16,87.23,73800.0,53.4584,53.4951,53.4155,53.4584,73800.0
2013-08-23 12:20:00,87.24,87.27,87.2,87.22,50100.0,53.4645,53.4829,53.44,53.4522,50100.0
2013-08-23 12:25:00,87.22,87.23,87.17,87.2,37300.0,53.4522,53.4584,53.4216,53.44,37300.0
2013-08-23 12:30:00,87.2,87.31,87.19,87.25,69400.0,53.44,53.5074,53.4339,53.4706,69400.0
2013-08-23 12:35:00,87.25,87.31,87.21,87.3,52600.0,53.4706,53.5074,53.4461,53.5013,52600.0
2013-08-23 12:40:00,87.3,87.39,87.27,87.37,56700.0,53.5013,53.5564,53.4829,53.5442,56700.0
2013-08-23 12:45:00,87.37,87.41,87.31,87.4,99100.0,53.5442,53.5687,53.5074,53.5626,99100.0
2013-08-23 12:50:00,87.4,87.47,87.39,87.44,113500.0,53.5626,53.6055,53.5564,53.5871,113500.0
2013-08-23 12:55:00,87.44,87.47,87.39,87.41,90100.0,53.5871,53.6055,53.5564,53.5687,90100.0
2013-08-23 13:00:00,87.41,87.42,87.35,87.41,40600.0,53.5687,53.5748,53.5319,53.5687,40600.0
2013-08-23 13:05:00,87.4,87.41,87.37,87.38,34600.0,53.5626,53.5687,53.5442,53.5503,34600.0
2013-08-23 13:10:00,87.38,87.4,87.35,87.35,43400.0,53.5503,53.5626,53.5319,53.5319,43400.0
2013-08-23 13:15:00,87.36,87.42,87.35,87.41,39800.0,53.538,53.5748,53.5319,53.5687,39800.0
2013-08-23 13:20:00,87.4,87.44,87.39,87.43,42200.0,53.5626,53.5871,53.5564,53.5809,42200.0
2013-08-23 13:25:00,87.42,87.43,87.35,87.38,33000.0,53.5748,53.5809,53.5319,53.5503,33000.0
2013-08-23 13:30:00,87.37,87.4,87.34,87.4,34000.0,53.5442,53.5626,53.5258,53.5626,34000.0
2013-08-23 13:35:00,87.4,87.44,87.36,87.44,54200.0,53.5626,53.5871,53.538,53.5871,54200.0
2013-08-23 13:40:00,87.44,87.45,87.4,87.42,31200.0,53.5871,53.5932,53.5626,53.5748,31200.0
2013-08-23 13:45:00,87.41,87.43,87.36,87.4,40200.0,53.5687,53.5809,53.538,53.5626,40200.0
2013-08-23 13:50:00,87.39,87.42,87.39,87.41,35900.0,53.5564,53.5748,53.5564,53.5687,35900.0
2013-08-23 13:55:00,87.4,87.46,87.4,87.42,39300.0,53.5626,53.5993,53.5626,53.5748,39300.0
2013-08-23 14:00:00,87.42,87.43,87.38,87.4,58600.0,53.5748,53.5809,53.5503,53.5626,58600.0
2013-08-23 14:05:00,87.41,87.41,87.36,87.38,47900.0,53.5687,53.5687,53.538,53.5503,47900.0
2013-08-23 14:10:00,87.38,87.43,87.38,87.38,48800.0,53.5503,53.5809,53.5503,53.5503,48800.0
2013-08-23 14:15:00,87.38,87.46,87.36,87.46,87100.0,53.5503,53.5993,53.538,53.5993,87100.0
2013-08-23 14:20:00,87.45,87.46,87.41,87.44,54900.0,53.5932,53.5993,53.5687,53.5871,54900.0
2013-08-23 14:25:00,87.42,87.51,87.42,87.5,102500.0,53.5748,53.63,53.5748,53.6238,102500.0
2013-08-23 14:30:00,87.5,87.5,87.45,87.47,75600.0,53.6238,53.6238,53.5932,53.6055,75600.0
2013-08-23 14:35:00,87.47,87.47,87.43,87.43,49600.0,53.6055,53.6055,53.5809,53.5809,49600.0
2013-08-23 14:40:00,87.43,87.47,87.38,87.47,71700.0,53.5809,53.6055,53.5503,53.6055,71700.0
2013-08-23 14:45:00,87.47,87.47,87.39,87.41,60600.0,53.6055,53.6055,53.5564,53.5687,60600.0
2013-08-23 14:50:00,87.4,87.44,87.39,87.43,54700.0,53.5626,53.5871,53.5564,53.5809,54700.0
2013-08-23 14:55:00,87.43,87.47,87.41,87.43,80300.0,53.5809,53.6055,53.5687,53.5809,80300.0
2013-08-23 15:00:00,87.43,87.44,87.38,87.4,73300.0,53.5809,53.5871,53.5503,53.5626,73300.0
2013-08-23 15:05:00,87.39,87.42,87.36,87.38,110300.0,53.5564,53.5748,53.538,53.5503,110300.0
2013-08-23 15:10:00,87.38,87.44,87.37,87.4,105800.0,53.5503,53.5871,53.5442,53.5626,105800.0
2013-08-23 15:15:00,87.41,87.43,87.38,87.41,113400.0,53.5687,53.5809,53.5503,53.5687,113400.0
2013-08-23 15:20:00,87.42,87.47,87.41,87.46,78500.0,53.5748,53.6055,53.5687,53.5993,78500.0
2013-08-23 15:25:00,87.47,87.53,87.46,87.53,139200.0,53.6055,53.6422,53.5993,53.6422,139200.0
2013-08-23 15:30:00,87.52,87.54,87.41,87.41,132200.0,53.6361,53.6484,53.5687,53.5687,132200.0
2013-08-23 15:35:00,87.4,87.46,87.38,87.46,152400.0,53.5626,53.5993,53.5503,53.5993,152400.0
2013-08-23 15:40:00,87.46,87.5,87.44,87.47,167400.0,53.5993,53.6238,53.5871,53.6055,167400.0
2013-08-23 15:45:00,87.47,87.69,87.45,87.65,379800.0,53.6055,53.7403,53.5932,53.7158,379800.0
2013-08-23 15:50:00,87.64,87.65,87.55,87.59,163100.0,53.7096,53.7158,53.6545,53.679,163100.0
2013-08-23 15:55:00,87.59,87.66,87.51,87.52,616100.0,53.679,53.7219,53.63,53.6361,616100.0
2013-08-26 09:30:00,87.5,87.7,87.43,87.48,241100.0,53.6238,53.7464,53.5809,53.6116,241100.0
2013-08-26 09:35:00,87.48,87.62,87.43,87.57,147900.0,53.6116,53.6974,53.5809,53.6667,147900.0
2013-08-26 09:40:00,87.57,87.59,87.47,87.48,121700.0,53.6667,53.679,53.6055,53.6116,121700.0
2013-08-26 09:45:00,87.47,87.57,87.42,87.48,139300.0,53.6055,53.6667,53.5748,53.6116,139300.0
2013-08-26 09:50:00,87.48,87.56,87.44,87.52,162700.0,53.6116,53.6606,53.5871,53.6361,162700.0
2013-08-26 09:55:00,87.53,87.57,87.5,87.53,108900.0,53.6422,53.6667,53.6238,53.6422,108900.0
2013-08-26 10:00:00,87.52,87.6,87.5,87.58,114500.0,53.6361,53.6851,53.6238,53.6729,114500.0
2013-08-26 10:05:00,87.59,87.64,87.57,87.58,123300.0,53.679,53.7096,53.6667,53.6729,123300.0
2013-08-26 10:10:00,87.57,87.62,87.55,87.62,91300.0,53.6667,53.6974,53.6545,53.6974,91300.0
2013-08-26 10:15:00,87.63,87.7,87.61,87.64,144300.0,53.7035,53.7464,53.6913,53.7096,144300.0
2013-08-26 10:20:00,87.64,87.65,87.58,87.65,90200.0,53.7096,53.7158,53.6729,53.7158,90200.0
2013-08-26 10:25:00,87.65,87.65,87.57,87.62,88900.0,53.7158,53.7158,53.6667,53.6974,88900.0
2013-08-26 10:30:00,87.63,87.65,87.53,87.57,81300.0,53.7035,53.7158,53.6422,53.6667,81300.0
2013-08-26 10:35:00,87.58,87.61,87.54,87.59,78000.0,53.6729,53.6913,53.6484,53.679,78000.0
2013-08-26 10:40:00,87.6,87.67,87.59,87.65,62000.0,53.6851,53.728,53.679,53.7158,62000.0
2013-08-26 10:45:00,87.65,87.68,87.54,87.55,89200.0,53.7158,53.7342,53.6484,53.6545,89200.0
2013-08-26 10:50:00,87.56,87.56,87.46,87.47,85300.0,53.6606,53.6606,53.5993,53.6055,85300.0
2013-08-26 10:55:00,87.47,87.54,87.45,87.47,116500.0,53.6055,53.6484,53.5932,53.6055,116500.0
2013-08-26 11:00:00,87.47,87.51,87.46,87.48,56100.0,53.6055,53.63,53.5993,53.6116,56100.0
2013-08-26 11:05:00,87.49,87.5,87.39,87.39,65200.0,53.6177,53.6238,53.5564,53.5564,65200.0
2013-08-26 11:10:00,87.39,87.4,87.33,87.38,73700.0,53.5564,53.5626,53.5197,53.5503,73700.0
2013-08-26 11:15:00,87.38,87.47,87.36,87.44,92700.0,53.5503,53.6055,53.538,53.5871,92700.0
2013-08-26 11:20:00,87.45,87.5,87.42,87.43,61800.0,53.5932,53.6238,53.5748,53.5809,61800.0
2013-08-26 11:25:00,87.43,87.45,87.39,87.39,62600.0,53.5809,53.5932,53.5564,53.5564,62600.0
2013-08-26 11:30:00,87.4,87.47,87.36,87.37,61000.0,53.5626,53.6055,53.538,53.5442,61000.0
2013-08-26 11:35:00,87.36,87.42,87.36,87.38,58900.0,53.538,53.5748,53.538,53.5503,58900.0
2013-08-26 11:40:00,87.38,87.38,87.29,87.29,84800.0,53.5503,53.5503,53.4951,53.4951,84800.0
2013-08-26 11:45:00,87.29,87.34,87.29,87.31,53000.0,53.4951,53.5258,53.4951,53.5074,53000.0
2013-08-26 11:50:00,87.31,87.35,87.27,87.35,56000.0,53.5074,53.5319,53.4829,53.5319,56000.0
2013-08-26 11:55:00,87.35,87.38,87.31,87.37,51100.0,53.5319,53.5503,53.5074,53.5442,51100.0
2013-08-26 12:00:00,87.37,87.4,87.34,87.39,54500.0,53.5442,53.5626,53.5258,53.5564,54500.0
2013-08-26 12:05:00,87.38,87.4,87.28,87.3,50300.0,53.5503,53.5626,53.489,53.5013,50300.0
2013-08-26 12:10:00,87.3,87.37,87.3,87.35,40800.0,53.5013,53.5442,53.5013,53.5319,40800.0
2013-08-26 12:15:00,87.34,87.35,87.32,87.35,50000.0,53.5258,53.5319,53.5135,53.5319,50000.0
2013-08-26 12:20:00,87.35,87.37,87.33,87.34,39700.0,53.5319,53.5442,53.5197,53.5258,39700.0
2013-08-26 12:25:00,87.35,87.36,87.29,87.31,42600.0,53.5319,53.538,53.4951,53.5074,42600.0
2013-08-26 12:30:00,87.32,87.39,87.3,87.36,36400.0,53.5135,53.5564,53.5013,53.538,36400.0
2013-08-26 12:35:00,87.36,87.36,87.3,87.3,28500.0,53.538,53.538,53.5013,53.5013,28500.0
2013-08-26 12:40:00,87.3,87.32,87.29,87.29,28200.0,53.5013,53.5135,53.4951,53.4951,28200.0
2013-08-26 12:45:00,87.3,87.3,87.24,87.24,24800.0,53.5013,53.5013,53.4645,53.4645,24800.0
2013-08-26 12:50:00,87.24,87.31,87.24,87.29,60000.0,53.4645,53.5074,53.4645,53.4951,60000.0
2013-08-26 12:55:00,87.3,87.31,87.25,87.27,65200.0,53.5013,53.5074,53.4706,53.4829,65200.0
2013-08-26 13:00:00,87.28,87.35,87.28,87.31,63500.0,53.489,53.5319,53.489,53.5074,63500.0
2013-08-26 13:05:00,87.31,87.31,87.28,87.29,47700.0,53.5074,53.5074,53.489,53.4951,47700.0
2013-08-26 13:10:00,87.29,87.32,87.27,87.27,49400.0,53.4951,53.5135,53.4829,53.4829,49400.0
2013-08-26 13:15:00,87.27,87.29,87.23,87.24,61400.0,53.4829,53.4951,53.4584,53.4645,61400.0
2013-08-26 13:20:00,87.23,87.27,87.23,87.26,69900.0,53.4584,53.4829,53.4584,53.4768,69900.0
2013-08-26 13:25:00,87.26,87.28,87.22,87.23,48800.0,53.4768,53.489,53.4522,53.4584,48800.0
2013-08-26 13:30:00,87.23,87.25,87.16,87.19,84100.0,53.4584,53.4706,53.4155,53.4339,84100.0
2013-08-26 13:35:00,87.18,87.2,87.13,87.15,61000.0,53.4277,53.44,53.3971,53.4093,61000.0
2013-08-26 13:40:00,87.15,87.21,87.11,87.21,61400.0,53.4093,53.4461,53.3848,53.4461,61400.0
2013-08-26 13:45:00,87.2,87.21,87.14,87.14,40800.0,53.44,53.4461,53.4032,53.4032,40800.0
2013-08-26 13:50:00,87.14,87.18,87.13,87.16,50600.0,53.4032,53.4277,53.3971,53.4155,50600.0
2013-08-26 13:55:00,87.17,87.18,87.14,87.16,41300.0,53.4216,53.4277,53.4032,53.4155,41300.0
2013-08-26 14:00:00,87.15,87.19,87.13,87.15,56700.0,53.4093,53.4339,53.3971,53.4093,56700.0
2013-08-26 14:05:00,87.14,87.16,87.13,87.14,31600.0,53.4032,53.4155,53.3971,53.4032,31600.0
2013-08-26 14:10:00,87.15,87.23,87.15,87.23,68600.0,53.4093,53.4584,53.4093,53.4584,68600.0
2013-08-26 14:15:00,87.23,87.23,87.17,87.19,68300.0,53.4584,53.4584,53.4216,53.4339,68300.0
2013-08-26 14:20:00,87.19,87.2,87.16,87.16,53000.0,53.4339,53.44,53.4155,53.4155,53000.0
2013-08-26 14:25:00,87.16,87.21,87.16,87.21,59700.0,53.4155,53.4461,53.4155,53.4461,59700.0
2013-08-26 14:30:00,87.21,87.21,87.17,87.18,77800.0,53.4461,53.4461,53.4216,53.4277,77800.0
2013-08-26 14:35:00,87.18,87.18,87.15,87.17,60200.0,53.4277,53.4277,53.4093,53.4216,60200.0
2013-08-26 14:40:00,87.17,87.22,87.16,87.19,74100.0,53.4216,53.4522,53.4155,53.4339,74100.0
2013-08-26 14:45:00,87.19,87.19,87.13,87.14,80400.0,53.4339,53.4339,53.3971,53.4032,80400.0
2013-08-26 14:50:00,87.15,87.16,87.13,87.14,68100.0,53.4093,53.4155,53.3971,53.4032,68100.0
2013-08-26 14:55:00,87.14,87.15,87.12,87.15,89800.0,53.4032,53.4093,53.391,53.4093,89800.0
2013-08-26 15:00:00,87.16,87.22,87.16,87.19,91900.0,53.4155,53.4522,53.4155,53.4339,91900.0
2013-08-26 15:05:00,87.19,87.22,87.17,87.19,78400.0,53.4339,53.4522,53.4216,53.4339,78400.0
2013-08-26 15:10:00,87.18,87.2,87.1,87.1,284300.0,53.4277,53.44,53.3787,53.3787,284300.0
2013-08-26 15:15:00,87.11,87.11,87.02,87.05,190700.0,53.3848,53.3848,53.3297,53.3481,190700.0
2013-08-26 15:20:00,87.04,87.04,86.91,86.95,293200.0,53.3419,53.3419,53.2623,53.2868,293200.0
2013-08-26 15:25:00,86.96,87.0,86.82,86.97,287800.0,53.2929,53.3174,53.2071,53.299,287800.0
2013-08-26 15:30:00,86.98,87.14,86.95,87.11,230500.0,53.3052,53.4032,53.2868,53.3848,230500.0
2013-08-26 15:35:00,87.11,87.12,87.06,87.09,261900.0,53.3848,53.391,53.3542,53.3726,261900.0
2013-08-26 15:40:00,87.1,87.16,87.02,87.13,285200.0,53.3787,53.4155,53.3297,53.3971,285200.0
2013-08-26 15:45:00,87.12,87.15,86.99,87.03,241900.0,53.391,53.4093,53.3113,53.3358,241900.0
2013-08-26 15:50:00,87.04,87.14,86.99,87.12,399700.0,53.3419,53.4032,53.3113,53.391,399700.0
2013-08-26 15:55:00,87.13,87.24,87.05,87.12,823900.0,53.3971,53.4645,53.3481,53.391,823900.0
2013-08-27 09:30:00,86.68,86.98,86.58,86.93,399200.0,53.1213,53.3052,53.06,53.2745,399200.0
2013-08-27 09:35:00,86.92,87.23,86.89,87.19,279400.0,53.2684,53.4584,53.25,53.4339,279400.0
2013-08-27 09:40:00,87.2,87.44,87.07,87.36,336700.0,53.44,53.5871,53.3603,53.538,336700.0
2013-08-27 09:45:00,87.35,87.48,87.34,87.41,278700.0,53.5319,53.6116,53.5258,53.5687,278700.0
2013-08-27 09:50:00,87.41,87.49,87.37,87.4,196600.0,53.5687,53.6177,53.5442,53.5626,196600.0
2013-08-27 09:55:00,87.4,87.42,87.29,87.3,141800.0,53.5626,53.5748,53.4951,53.5013,141800.0
2013-08-27 10:00:00,87.3,87.38,87.2,87.23,137500.0,53.5013,53.5503,53.44,53.4584,137500.0
2013-08-27 10:05:00,87.22,87.28,87.16,87.27,283800.0,53.4522,53.489,53.4155,53.4829,283800.0
2013-08-27 10:10:00,87.28,87.28,87.12,87.13,308600.0,53.489,53.489,53.391,53.3971,308600.0
2013-08-27 10:15:00,87.13,87.2,87.04,87.19,149600.0,53.3971,53.44,53.3419,53.4339,149600.0
2013-08-27 10:20:00,87.2,87.3,87.19,87.2,139300.0,53.44,53.5013,53.4339,53.44,139300.0
2013-08-27 10:25:00,87.2,87.2,87.04,87.1,128000.0,53.44,53.44,53.3419,53.3787,128000.0
2013-08-27 10:30:00,87.1,87.21,87.1,87.19,117400.0,53.3787,53.4461,53.3787,53.4339,117400.0
2013-08-27 10:35:00,87.19,87.19,87.1,87.18,85000.0,53.4339,53.4339,53.3787,53.4277,85000.0
2013-08-27 10:40:00,87.18,87.24,87.14,87.19,83500.0,53.4277,53.4645,53.4032,53.4339,83500.0
2013-08-27 10:45:00,87.19,87.19,87.03,87.03,127700.0,53.4339,53.4339,53.3358,53.3358,127700.0
2013-08-27 10:50:00,87.02,87.06,86.92,87.02,134900.0,53.3297,53.3542,53.2684,53.3297,134900.0
2013-08-27 10:55:00,87.03,87.23,87.01,87.22,97100.0,53.3358,53.4584,53.3235,53.4522,97100.0
2013-08-27 11:00:00,87.22,87.25,87.2,87.24,85400.0,53.4522,53.4706,53.44,53.4645,85400.0
2013-08-27 11:05:00,87.25,87.29,87.23,87.27,107700.0,53.4706,53.4951,53.4584,53.4829,107700.0
2013-08-27 11:10:00,87.27,87.38,87.27,87.34,125800.0,53.4829,53.5503,53.4829,53.5258,125800.0
2013-08-27 11:15:00,87.33,87.37,87.27,87.28,90500.0,53.5197,53.5442,53.4829,53.489,90500.0
2013-08-27 11:20:00,87.28,87.31,87.2,87.3,121400.0,53.489,53.5074,53.44,53.5013,121400.0
2013-08-27 11:25:00,87.3,87.37,87.28,87.33,71700.0,53.5013,53.5442,53.489,53.5197,71700.0
2013-08-27 11:30:00,87.33,87.38,87.3,87.31,89900.0,53.5197,53.5503,53.5013,53.5074,89900.0
2013-08-27 11:35:00,87.31,87.32,87.26,87.31,63500.0,53.5074,53.5135,53.4768,53.5074,63500.0
2013-08-27 11:40:00,87.31,87.34,87.25,87.28,107400.0,53.5074,53.5258,53.4706,53.489,107400.0
2013-08-27 11:45:00,87.29,87.31,87.25,87.27,79400.0,53.4951,53.5074,53.4706,53.4829,79400.0
2013-08-27 11:50:00,87.26,87.31,87.2,87.23,63700.0,53.4768,53.5074,53.44,53.4584,63700.0
2013-08-27 11:55:00,87.23,87.29,87.23,87.28,59400.0,53.4584,53.4951,53.4584,53.489,59400.0
2013-08-27 12:00:00,87.27,87.29,87.19,87.2,82500.0,53.4829,53.4951,53.4339,53.44,82500.0
2013-08-27 12:05:00,87.2,87.21,87.12,87.17,93900.0,53.44,53.4461,53.391,53.4216,93900.0
2013-08-27 12:10:00,87.17,87.17,87.08,87.11,120100.0,53.4216,53.4216,53.3664,53.3848,120100.0
2013-08-27 12:15:00,87.11,87.11,87.02,87.03,110800.0,53.3848,53.3848,53.3297,53.3358,110800.0
2013-08-27 12:20:00,87.04,87.1,86.99,86.99,108200.0,53.3419,53.3787,53.3113,53.3113,108200.0
2013-08-27 12:25:00,87.0,87.08,86.97,87.03,79800.0,53.3174,53.3664,53.299,53.3358,79800.0
2013-08-27 12:30:00,87.02,87.05,86.99,87.03,87100.0,53.3297,53.3481,53.3113,53.3358,87100.0
2013-08-27 12:35:00,87.03,87.1,87.02,87.06,65700.0,53.3358,53.3787,53.3297,53.3542,65700.0
2013-08-27 12:40:00,87.06,87.07,86.96,86.99,88700.0,53.3542,53.3603,53.2929,53.3113,88700.0
2013-08-27 12:45:00,86.98,87.06,86.91,87.05,101100.0,53.3052,53.3542,53.2623,53.3481,101100.0
2013-08-27 12:50:00,87.05,87.05,86.99,87.01,83300.0,53.3481,53.3481,53.3113,53.3235,83300.0
2013-08-27 12:55:00,87.0,87.03,86.9,86.91,99900.0,53.3174,53.3358,53.2561,53.2623,99900.0
2013-08-27 13:00:00,86.91,86.91,86.82,86.85,138300.0,53.2623,53.2623,53.2071,53.2255,138300.0
2013-08-27 13:05:00,86.84,86.91,86.84,86.9,79800.0,53.2194,53.2623,53.2194,53.2561,79800.0
2013-08-27 13:10:00,86.91,86.95,86.89,86.94,128600.0,53.2623,53.2868,53.25,53.2806,128600.0
2013-08-27 13:15:00,86.94,86.96,86.87,86.9,115500.0,53.2806,53.2929,53.2377,53.2561,115500.0
2013-08-27 13:20:00,86.9,86.93,86.87,86.92,95000.0,53.2561,53.2745,53.2377,53.2684,95000.0
2013-08-27 13:25:00,86.92,86.93,86.87,86.91,114900.0,53.2684,53.2745,53.2377,53.2623,114900.0
2013-08-27 13:30:00,86.9,87.01,86.9,87.0,79800.0,53.2561,53.3235,53.2561,53.3174,79800.0
2013-08-27 13:35:00,86.99,87.03,86.96,86.98,101300.0,53.3113,53.3358,53.2929,53.3052,101300.0
2013-08-27 13:40:00,86.97,87.09,86.95,87.09,112600.0,53.299,53.3726,53.2868,53.3726,112600.0
2013-08-27 13:45:00,87.09,87.17,87.08,87.15,112300.0,53.3726,53.4216,53.3664,53.4093,112300.0
2013-08-27 13:50:00,87.15,87.17,87.08,87.1,86700.0,53.4093,53.4216,53.3664,53.3787,86700.0
2013-08-27 13:55:00,87.09,87.13,87.08,87.11,106400.0,53.3726,53.3971,53.3664,53.3848,106400.0
2013-08-27 14:00:00,87.1,87.12,87.08,87.12,81400.0,53.3787,53.391,53.3664,53.391,81400.0
2013-08-27 14:05:00,87.12,87.14,87.04,87.04,107400.0,53.391,53.4032,53.3419,53.3419,107400.0
2013-08-27 14:10:00,87.04,87.07,87.01,87.01,86100.0,53.3419,53.3603,53.3235,53.3235,86100.0
2013-08-27 14:15:00,87.02,87.09,87.0,87.06,97100.0,53.3297,53.3726,53.3174,53.3542,97100.0
2013-08-27 14:20:00,87.06,87.08,86.98,87.01,170800.0,53.3542,53.3664,53.3052,53.3235,170800.0
2013-08-27 14:25:00,87.01,87.01,86.92,86.95,110600.0,53.3235,53.3235,53.2684,53.2868,110600.0
2013-08-27 14:30:00,86.95,87.01,86.94,86.96,137900.0,53.2868,53.3235,53.2806,53.2929,137900.0
2013-08-27 14:35:00,86.95,87.0,86.92,86.99,162500.0,53.2868,53.3174,53.2684,53.3113,162500.0
2013-08-27 14:40:00,86.99,87.09,86.97,87.07,195100.0,53.3113,53.3726,53.299,53.3603,195100.0
2013-08-27 14:45:00,87.08,87.11,87.05,87.07,187000.0,53.3664,53.3848,53.3481,53.3603,187000.0
2013-08-27 14:50:00,87.08,87.11,87.03,87.06,86500.0,53.3664,53.3848,53.3358,53.3542,86500.0
2013-08-27 14:55:00,87.07,87.15,87.06,87.1,237100.0,53.3603,53.4093,53.3542,53.3787,237100.0
2013-08-27 15:00:00,87.1,87.16,87.08,87.14,223000.0,53.3787,53.4155,53.3664,53.4032,223000.0
2013-08-27 15:05:00,87.14,87.17,87.07,87.08,213600.0,53.4032,53.4216,53.3603,53.3664,213600.0
2013-08-27 15:10:00,87.07,87.09,86.93,86.98,201100.0,53.3603,53.3726,53.2745,53.3052,201100.0
2013-08-27 15:15:00,86.98,87.04,86.95,87.0,142800.0,53.3052,53.3419,53.2868,53.3174,142800.0
2013-08-27 15:20:00,87.01,87.08,86.97,87.02,174700.0,53.3235,53.3664,53.299,53.3297,174700.0
2013-08-27 15:25:00,87.03,87.08,86.94,87.01,157900.0,53.3358,53.3664,53.2806,53.3235,157900.0
2013-08-27 15:30:00,87.01,87.06,86.92,86.93,192400.0,53.3235,53.3542,53.2684,53.2745,192400.0
2013-08-27 15:35:00,86.92,87.03,86.9,86.96,160300.0,53.2684,53.3358,53.2561,53.2929,160300.0
2013-08-27 15:40:00,86.96,87.0,86.91,86.98,223900.0,53.2929,53.3174,53.2623,53.3052,223900.0
2013-08-27 15:45:00,86.98,87.04,86.93,86.99,290100.0,53.3052,53.3419,53.2745,53.3113,290100.0
2013-08-27 15:50:00,87.0,87.03,86.91,86.91,331200.0,53.3174,53.3358,53.2623,53.2623,331200.0
2013-08-27 15:55:00,86.91,86.98,86.83,86.83,771800.0,53.2623,53.3052,53.2132,53.2132,771800.0
2013-08-28 09:30:00,87.28,87.65,87.28,87.57,511900.0,53.489,53.7158,53.489,53.6667,511900.0
2013-08-28 09:35:00,87.57,87.59,87.38,87.38,298700.0,53.6667,53.679,53.5503,53.5503,298700.0
2013-08-28 09:40:00,87.38,87.65,87.35,87.64,261900.0,53.5503,53.7158,53.5319,53.7096,261900.0
2013-08-28 09:45:00,87.63,87.64,87.48,87.59,195900.0,53.7035,53.7096,53.6116,53.679,195900.0
2013-08-28 09:50:00,87.59,87.69,87.55,87.69,190000.0,53.679,53.7403,53.6545,53.7403,190000.0
2013-08-28 09:55:00,87.68,87.98,87.67,87.89,321700.0,53.7342,53.918,53.728,53.8628,321700.0
2013-08-28 10:00:00,87.88,87.98,87.8,87.91,262900.0,53.8567,53.918,53.8077,53.8751,262900.0
2013-08-28 10:05:00,87.92,88.08,87.88,88.04,270700.0,53.8812,53.9793,53.8567,53.9548,270700.0
2013-08-28 10:10:00,88.04,88.21,88.01,88.19,276900.0,53.9548,54.059,53.9364,54.0467,276900.0
2013-08-28 10:15:00,88.19,88.31,88.19,88.28,317100.0,54.0467,54.1202,54.0467,54.1019,317100.0
2013-08-28 10:20:00,88.28,88.41,88.2,88.4,356100.0,54.1019,54.1815,54.0528,54.1754,356100.0
2013-08-28 10:25:00,88.4,88.45,88.35,88.38,224200.0,54.1754,54.206,54.1448,54.1631,224200.0
2013-08-28 10:30:00,88.37,88.37,88.29,88.32,167700.0,54.157,54.157,54.108,54.1264,167700.0
2013-08-28 10:35:00,88.31,88.37,88.23,88.28,187600.0,54.1202,54.157,54.0712,54.1019,187600.0
2013-08-28 10:40:00,88.27,88.38,88.27,88.33,148800.0,54.0957,54.1631,54.0957,54.1325,148800.0
2013-08-28 10:45:00,88.34,88.5,88.33,88.47,259200.0,54.1386,54.2367,54.1325,54.2183,259200.0
2013-08-28 10:50:00,88.47,88.47,88.38,88.42,183700.0,54.2183,54.2183,54.1631,54.1877,183700.0
2013-08-28 10:55:00,88.43,88.53,88.42,88.48,210000.0,54.1938,54.2551,54.1877,54.2244,210000.0
2013-08-28 11:00:00,88.48,88.53,88.44,88.52,228900.0,54.2244,54.2551,54.1999,54.2489,228900.0
2013-08-28 11:05:00,88.53,88.55,88.49,88.53,159300.0,54.2551,54.2673,54.2306,54.2551,159300.0
2013-08-28 11:10:00,88.53,88.71,88.53,88.7,274200.0,54.2551,54.3654,54.2551,54.3593,274200.0
2013-08-28 11:15:00,88.7,88.7,88.59,88.6,204700.0,54.3593,54.3593,54.2918,54.298,204700.0
2013-08-28 11:20:00,88.59,88.71,88.59,88.65,209300.0,54.2918,54.3654,54.2918,54.3286,209300.0
2013-08-28 11:25:00,88.65,88.76,88.64,88.66,220700.0,54.3286,54.396,54.3225,54.3347,220700.0
2013-08-28 11:30:00,88.66,88.67,88.55,88.61,214200.0,54.3347,54.3409,54.2673,54.3041,214200.0
2013-08-28 11:35:00,88.61,88.64,88.38,88.39,233400.0,54.3041,54.3225,54.1631,54.1693,233400.0
2013-08-28 11:40:00,88.39,88.52,88.38,88.52,106700.0,54.1693,54.2489,54.1631,54.2489,106700.0
2013-08-28 11:45:00,88.52,88.59,88.51,88.59,77400.0,54.2489,54.2918,54.2428,54.2918,77400.0
2013-08-28 11:50:00,88.59,88.61,88.52,88.56,144400.0,54.2918,54.3041,54.2489,54.2735,144400.0
2013-08-28 11:55:00,88.56,88.73,88.56,88.72,102400.0,54.2735,54.3776,54.2735,54.3715,102400.0
2013-08-28 12:00:00,88.72,88.75,88.67,88.71,96100.0,54.3715,54.3899,54.3409,54.3654,96100.0
2013-08-28 12:05:00,88.71,88.75,88.66,88.67,102500.0,54.3654,54.3899,54.3347,54.3409,102500.0
2013-08-28 12:10:00,88.65,88.66,88.52,88.56,109600.0,54.3286,54.3347,54.2489,54.2735,109600.0
2013-08-28 12:15:00,88.56,88.61,88.52,88.55,114800.0,54.2735,54.3041,54.2489,54.2673,114800.0
2013-08-28 12:20:00,88.55,88.65,88.55,88.64,113200.0,54.2673,54.3286,54.2673,54.3225,113200.0
2013-08-28 12:25:00,88.65,88.73,88.65,88.66,95700.0,54.3286,54.3776,54.3286,54.3347,95700.0
2013-08-28 12:30:00,88.67,88.7,88.62,88.67,80500.0,54.3409,54.3593,54.3102,54.3409,80500.0
2013-08-28 12:35:00,88.67,88.67,88.55,88.56,190300.0,54.3409,54.3409,54.2673,54.2735,190300.0
2013-08-28 12:40:00,88.56,88.57,88.48,88.53,95900.0,54.2735,54.2796,54.2244,54.2551,95900.0
2013-08-28 12:45:00,88.53,88.59,88.5,88.59,69200.0,54.2551,54.2918,54.2367,54.2918,69200.0
2013-08-28 12:50:00,88.59,88.61,88.55,88.56,130600.0,54.2918,54.3041,54.2673,54.2735,130600.0
2013-08-28 12:55:00,88.56,88.59,88.54,88.55,59800.0,54.2735,54.2918,54.2612,54.2673,59800.0
2013-08-28 13:00:00,88.55,88.61,88.54,88.58,100300.0,54.2673,54.3041,54.2612,54.2857,100300.0
2013-08-28 13:05:00,88.58,88.59,88.56,88.59,60500.0,54.2857,54.2918,54.2735,54.2918,60500.0
2013-08-28 13:10:00,88.58,88.59,88.51,88.52,79200.0,54.2857,54.2918,54.2428,54.2489,79200.0
2013-08-28 13:15:00,88.51,88.55,88.47,88.55,133000.0,54.2428,54.2673,54.2183,54.2673,133000.0
2013-08-28 13:20:00,88.55,88.59,88.51,88.58,78500.0,54.2673,54.2918,54.2428,54.2857,78500.0
2013-08-28 13:25:00,88.59,88.61,88.56,88.61,78300.0,54.2918,54.3041,54.2735,54.3041,78300.0
2013-08-28 13:30:00,88.61,88.61,88.49,88.5,97700.0,54.3041,54.3041,54.2306,54.2367,97700.0
2013-08-28 13:35:00,88.5,88.54,88.49,88.54,74800.0,54.2367,54.2612,54.2306,54.2612,74800.0
2013-08-28 13:40:00,88.54,88.59,88.54,88.57,80300.0,54.2612,54.2918,54.2612,54.2796,80300.0
2013-08-28 13:45:00,88.58,88.61,88.52,88.6,88100.0,54.2857,54.3041,54.2489,54.298,88100.0
2013-08-28 13:50:00,88.6,88.62,88.55,88.56,95400.0,54.298,54.3102,54.2673,54.2735,95400.0
2013-08-28 13:55:00,88.56,88.61,88.53,88.56,113400.0,54.2735,54.3041,54.2551,54.2735,113400.0
2013-08-28 14:00:00,88.56,88.6,88.54,88.6,72200.0,54.2735,54.298,54.2612,54.298,72200.0
2013-08-28 14:05:00,88.6,88.6,88.54,88.59,132400.0,54.298,54.298,54.2612,54.2918,132400.0
2013-08-28 14:10:00,88.59,88.61,88.49,88.51,133000.0,54.2918,54.3041,54.2306,54.2428,133000.0
2013-08-28 14:15:00,88.51,88.58,88.49,88.57,142700.0,54.2428,54.2857,54.2306,54.2796,142700.0
2013-08-28 14:20:00,88.58,88.69,88.57,88.68,134900.0,54.2857,54.3531,54.2796,54.347,134900.0
2013-08-28 14:25:00,88.67,88.71,88.61,88.61,184200.0,54.3409,54.3654,54.3041,54.3041,184200.0
2013-08-28 14:30:00,88.62,88.68,88.62,88.66,139800.0,54.3102,54.347,54.3102,54.3347,139800.0
2013-08-28 14:35:00,88.66,88.72,88.64,88.69,148700.0,54.3347,54.3715,54.3225,54.3531,148700.0
2013-08-28 14:40:00,88.68,88.69,88.56,88.56,200200.0,54.347,54.3531,54.2735,54.2735,200200.0
2013-08-28 14:45:00,88.56,88.56,88.48,88.52,256300.0,54.2735,54.2735,54.2244,54.2489,256300.0
2013-08-28 14:50:00,88.53,88.59,88.53,88.57,131400.0,54.2551,54.2918,54.2551,54.2796,131400.0
2013-08-28 14:55:00,88.57,88.59,88.52,88.54,114800.0,54.2796,54.2918,54.2489,54.2612,114800.0
2013-08-28 15:00:00,88.55,88.56,88.49,88.54,178700.0,54.2673,54.2735,54.2306,54.2612,178700.0
2013-08-28 15:05:00,88.49,88.6,88.49,88.6,134900.0,54.2306,54.298,54.2306,54.298,134900.0
2013-08-28 15:10:00,88.61,88.73,88.61,88.72,235300.0,54.3041,54.3776,54.3041,54.3715,235300.0
2013-08-28 15:15:00,88.73,88.75,88.69,88.69,203200.0,54.3776,54.3899,54.3531,54.3531,203200.0
2013-08-28 15:20:00,88.69,88.79,88.69,88.77,216400.0,54.3531,54.4144,54.3531,54.4022,216400.0
2013-08-28 15:25:00,88.76,88.85,88.76,88.81,242500.0,54.396,54.4512,54.396,54.4267,242500.0
2013-08-28 15:30:00,88.81,88.88,88.77,88.88,261000.0,54.4267,54.4696,54.4022,54.4696,261000.0
2013-08-28 15:35:00,88.88,88.89,88.81,88.83,372900.0,54.4696,54.4757,54.4267,54.4389,372900.0
2013-08-28 15:40:00,88.83,88.87,88.77,88.85,323700.0,54.4389,54.4634,54.4022,54.4512,323700.0
2013-08-28 15:45:00,88.85,88.89,88.77,88.84,502100.0,54.4512,54.4757,54.4022,54.4451,502100.0
2013-08-28 15:50:00,88.84,88.97,88.82,88.96,566100.0,54.4451,54.5247,54.4328,54.5186,566100.0
2013-08-28 15:55:00,88.96,88.99,88.82,88.86,1140900.0,54.5186,54.537,54.4328,54.4573,1140900.0
2013-08-29 09:30:00,88.58,88.63,88.42,88.5,369100.0,54.2857,54.3164,54.1877,54.2367,369100.0
2013-08-29 09:35:00,88.49,88.52,88.23,88.27,317000.0,54.2306,54.2489,54.0712,54.0957,317000.0
2013-08-29 09:40:00,88.26,88.36,88.09,88.18,191500.0,54.0896,54.1509,53.9854,54.0406,191500.0
2013-08-29 09:45:00,88.19,88.21,88.07,88.12,146700.0,54.0467,54.059,53.9732,54.0038,146700.0
2013-08-29 09:50:00,88.11,88.2,88.09,88.17,143200.0,53.9977,54.0528,53.9854,54.0344,143200.0
2013-08-29 09:55:00,88.18,88.18,88.07,88.09,102300.0,54.0406,54.0406,53.9732,53.9854,102300.0
2013-08-29 10:00:00,88.09,88.15,88.08,88.15,107400.0,53.9854,54.0222,53.9793,54.0222,107400.0
2013-08-29 10:05:00,88.15,88.15,88.02,88.05,194500.0,54.0222,54.0222,53.9425,53.9609,194500.0
2013-08-29 10:10:00,88.05,88.06,87.94,88.03,150600.0,53.9609,53.967,53.8935,53.9486,150600.0
2013-08-29 10:15:00,88.04,88.14,87.98,88.13,132300.0,53.9548,54.0161,53.918,54.0099,132300.0
2013-08-29 10:20:00,88.13,88.19,88.07,88.12,135000.0,54.0099,54.0467,53.9732,54.0038,135000.0
2013-08-29 10:25:00,88.12,88.13,88.02,88.02,79000.0,54.0038,54.0099,53.9425,53.9425,79000.0
2013-08-29 10:30:00,88.02,88.02,87.92,87.94,141300.0,53.9425,53.9425,53.8812,53.8935,141300.0
2013-08-29 10:35:00,87.94,88.02,87.93,88.01,125000.0,53.8935,53.9425,53.8874,53.9364,125000.0
2013-08-29 10:40:00,88.01,88.04,87.96,88.04,107000.0,53.9364,53.9548,53.9057,53.9548,107000.0
2013-08-29 10:45:00,88.04,88.06,87.98,88.05,173900.0,53.9548,53.967,53.918,53.9609,173900.0
2013-08-29 10:50:00,88.04,88.05,87.96,87.98,116600.0,53.9548,53.9609,53.9057,53.918,116600.0
2013-08-29 10:55:00,87.99,88.01,87.87,87.88,155000.0,53.9241,53.9364,53.8506,53.8567,155000.0
2013-08-29 11:00:00,87.88,88.01,87.85,88.0,156300.0,53.8567,53.9364,53.8383,53.9303,156300.0
2013-08-29 11:05:00,87.99,88.03,87.92,87.93,101300.0,53.9241,53.9486,53.8812,53.8874,101300.0
2013-08-29 11:10:00,87.94,87.99,87.93,87.97,110200.0,53.8935,53.9241,53.8874,53.9119,110200.0
2013-08-29 11:15:00,87.96,88.0,87.95,88.0,124400.0,53.9057,53.9303,53.8996,53.9303,124400.0
2013-08-29 11:20:00,88.0,88.06,87.97,87.98,74000.0,53.9303,53.967,53.9119,53.918,74000.0
2013-08-29 11:25:00,87.98,88.09,87.98,88.03,73300.0,53.918,53.9854,53.918,53.9486,73300.0
2013-08-29 11:30:00,88.04,88.1,88.04,88.07,85000.0,53.9548,53.9915,53.9548,53.9732,85000.0
2013-08-29 11:35:00,88.06,88.06,88.02,88.02,58400.0,53.967,53.967,53.9425,53.9425,58400.0
2013-08-29 11:40:00,88.03,88.03,87.9,87.9,82100.0,53.9486,53.9486,53.869,53.869,82100.0
2013-08-29 11:45:00,87.91,87.92,87.86,87.87,91100.0,53.8751,53.8812,53.8445,53.8506,91100.0
2013-08-29 11:50:00,87.88,87.97,87.87,87.91,75300.0,53.8567,53.9119,53.8506,53.8751,75300.0
2013-08-29 11:55:00,87.9,87.96,87.89,87.96,52900.0,53.869,53.9057,53.8628,53.9057,52900.0
2013-08-29 12:00:00,87.97,87.97,87.88,87.93,42800.0,53.9119,53.9119,53.8567,53.8874,42800.0
2013-08-29 12:05:00,87.93,87.93,87.84,87.86,74400.0,53.8874,53.8874,53.8322,53.8445,74400.0
2013-08-29 12:10:00,87.86,87.86,87.72,87.74,83400.0,53.8445,53.8445,53.7587,53.7709,83400.0
2013-08-29 12:15:00,87.74,87.79,87.72,87.79,108400.0,53.7709,53.8016,53.7587,53.8016,108400.0
2013-08-29 12:20:00,87.79,87.82,87.74,87.76,69200.0,53.8016,53.82,53.7709,53.7832,69200.0
2013-08-29 12:25:00,87.76,87.78,87.74,87.75,32300.0,53.7832,53.7954,53.7709,53.7771,32300.0
2013-08-29 12:30:00,87.75,87.77,87.68,87.68,60200.0,53.7771,53.7893,53.7342,53.7342,60200.0
2013-08-29 12:35:00,87.69,87.69,87.6,87.66,123900.0,53.7403,53.7403,53.6851,53.7219,123900.0
2013-08-29 12:40:00,87.66,87.69,87.65,87.68,81800.0,53.7219,53.7403,53.7158,53.7342,81800.0
2013-08-29 12:45:00,87.69,87.73,87.67,87.73,60100.0,53.7403,53.7648,53.728,53.7648,60100.0
2013-08-29 12:50:00,87.74,87.74,87.65,87.67,80000.0,53.7709,53.7709,53.7158,53.728,80000.0
2013-08-29 12:55:00,87.67,87.71,87.65,87.71,53600.0,53.728,53.7525,53.7158,53.7525,53600.0
2013-08-29 13:00:00,87.7,87.7,87.65,87.69,43800.0,53.7464,53.7464,53.7158,53.7403,43800.0
2013-08-29 13:05:00,87.69,87.71,87.66,87.69,81100.0,53.7403,53.7525,53.7219,53.7403,81100.0
2013-08-29 13:10:00,87.68,87.69,87.63,87.67,54400.0,53.7342,53.7403,53.7035,53.728,54400.0
2013-08-29 13:15:00,87.67,87.68,87.6,87.6,87600.0,53.728,53.7342,53.6851,53.6851,87600.0
2013-08-29 13:20:00,87.61,87.65,87.54,87.54,126000.0,53.6913,53.7158,53.6484,53.6484,126000.0
2013-08-29 13:25:00,87.54,87.57,87.45,87.49,159200.0,53.6484,53.6667,53.5932,53.6177,159200.0
2013-08-29 13:30:00,87.49,87.49,87.33,87.4,164600.0,53.6177,53.6177,53.5197,53.5626,164600.0
2013-08-29 13:35:00,87.39,87.47,87.38,87.41,96700.0,53.5564,53.6055,53.5503,53.5687,96700.0
2013-08-29 13:40:00,87.41,87.49,87.38,87.48,125900.0,53.5687,53.6177,53.5503,53.6116,125900.0
2013-08-29 13:45:00,87.49,87.53,87.47,87.51,83500.0,53.6177,53.6422,53.6055,53.63,83500.0
2013-08-29 13:50:00,87.51,87.55,87.42,87.42,91100.0,53.63,53.6545,53.5748,53.5748,91100.0
2013-08-29 13:55:00,87.43,87.46,87.36,87.38,99200.0,53.5809,53.5993,53.538,53.5503,99200.0
2013-08-29 14:00:00,87.38,87.52,87.36,87.51,97900.0,53.5503,53.6361,53.538,53.63,97900.0
2013-08-29 14:05:00,87.51,87.51,87.41,87.46,96600.0,53.63,53.63,53.5687,53.5993,96600.0
2013-08-29 14:10:00,87.47,87.51,87.45,87.48,127100.0,53.6055,53.63,53.5932,53.6116,127100.0
2013-08-29 14:15:00,87.47,87.48,87.39,87.44,65800.0,53.6055,53.6116,53.5564,53.5871,65800.0
2013-08-29 14:20:00,87.44,87.48,87.4,87.47,64500.0,53.5871,53.6116,53.5626,53.6055,64500.0
2013-08-29 14:25:00,87.47,87.48,87.4,87.4,68200.0,53.6055,53.6116,53.5626,53.5626,68200.0
2013-08-29 14:30:00,87.4,87.46,87.39,87.46,68900.0,53.5626,53.5993,53.5564,53.5993,68900.0
2013-08-29 14:35:00,87.45,87.46,87.35,87.35,99300.0,53.5932,53.5993,53.5319,53.5319,99300.0
2013-08-29 14:40:00,87.35,87.39,87.33,87.38,60300.0,53.5319,53.5564,53.5197,53.5503,60300.0
2013-08-29 14:45:00,87.38,87.42,87.38,87.4,66900.0,53.5503,53.5748,53.5503,53.5626,66900.0
2013-08-29 14:50:00,87.4,87.44,87.34,87.35,71900.0,53.5626,53.5871,53.5258,53.5319,71900.0
2013-08-29 14:55:00,87.34,87.37,87.33,87.34,70800.0,53.5258,53.5442,53.5197,53.5258,70800.0
2013-08-29 15:00:00,87.34,87.38,87.26,87.3,117200.0,53.5258,53.5503,53.4768,53.5013,117200.0
2013-08-29 15:05:00,87.3,87.38,87.26,87.38,167600.0,53.5013,53.5503,53.4768,53.5503,167600.0
2013-08-29 15:10:00,87.38,87.47,87.37,87.47,144000.0,53.5503,53.6055,53.5442,53.6055,144000.0
2013-08-29 15:15:00,87.47,87.57,87.46,87.56,210900.0,53.6055,53.6667,53.5993,53.6606,210900.0
2013-08-29 15:20:00,87.56,87.57,87.44,87.44,160200.0,53.6606,53.6667,53.5871,53.5871,160200.0
2013-08-29 15:25:00,87.44,87.47,87.31,87.36,137600.0,53.5871,53.6055,53.5074,53.538,137600.0
2013-08-29 15:30:00,87.35,87.35,87.23,87.26,231900.0,53.5319,53.5319,53.4584,53.4768,231900.0
2013-08-29 15:35:00,87.27,87.32,87.23,87.26,198200.0,53.4829,53.5135,53.4584,53.4768,198200.0
2013-08-29 15:40:00,87.25,87.32,87.23,87.29,166100.0,53.4706,53.5135,53.4584,53.4951,166100.0
2013-08-29 15:45:00,87.28,87.35,87.27,87.33,227000.0,53.489,53.5319,53.4829,53.5197,227000.0
2013-08-29 15:50:00,87.34,87.37,87.28,87.33,242100.0,53.5258,53.5442,53.489,53.5197,242100.0
2013-08-29 15:55:00,87.33,87.4,87.25,87.25,531000.0,53.5197,53.5626,53.4706,53.4706,531000.0
2013-08-30 09:30:00,87.39,87.46,87.18,87.44,254800.0,53.5564,53.5993,53.4277,53.5871,254800.0
2013-08-30 09:35:00,87.42,87.44,87.22,87.28,102700.0,53.5748,53.5871,53.4522,53.489,102700.0
2013-08-30 09:40:00,87.29,87.41,87.28,87.4,210200.0,53.4951,53.5687,53.489,53.5626,210200.0
2013-08-30 09:45:00,87.42,87.44,87.28,87.31,178900.0,53.5748,53.5871,53.489,53.5074,178900.0
2013-08-30 09:50:00,87.32,87.53,87.31,87.53,136600.0,53.5135,53.6422,53.5074,53.6422,136600.0
2013-08-30 09:55:00,87.53,87.55,87.38,87.44,177100.0,53.6422,53.6545,53.5503,53.5871,177100.0
2013-08-30 10:00:00,87.43,87.44,87.33,87.36,162200.0,53.5809,53.5871,53.5197,53.538,162200.0
2013-08-30 10:05:00,87.36,87.49,87.36,87.43,95200.0,53.538,53.6177,53.538,53.5809,95200.0
2013-08-30 10:10:00,87.43,87.45,87.31,87.35,88500.0,53.5809,53.5932,53.5074,53.5319,88500.0
2013-08-30 10:15:00,87.35,87.41,87.31,87.31,121800.0,53.5319,53.5687,53.5074,53.5074,121800.0
2013-08-30 10:20:00,87.31,87.39,87.27,87.35,114700.0,53.5074,53.5564,53.4829,53.5319,114700.0
2013-08-30 10:25:00,87.35,87.41,87.29,87.3,101300.0,53.5319,53.5687,53.4951,53.5013,101300.0
2013-08-30 10:30:00,87.31,87.39,87.28,87.36,81700.0,53.5074,53.5564,53.489,53.538,81700.0
2013-08-30 10:35:00,87.36,87.37,87.27,87.35,71300.0,53.538,53.5442,53.4829,53.5319,71300.0
2013-08-30 10:40:00,87.35,87.36,87.19,87.21,111500.0,53.5319,53.538,53.4339,53.4461,111500.0
2013-08-30 10:45:00,87.2,87.21,87.1,87.15,109800.0,53.44,53.4461,53.3787,53.4093,109800.0
2013-08-30 10:50:00,87.15,87.16,87.08,87.09,84400.0,53.4093,53.4155,53.3664,53.3726,84400.0
2013-08-30 10:55:00,87.09,87.17,87.07,87.08,155300.0,53.3726,53.4216,53.3603,53.3664,155300.0
2013-08-30 11:00:00,87.07,87.11,87.01,87.1,116200.0,53.3603,53.3848,53.3235,53.3787,116200.0
2013-08-30 11:05:00,87.11,87.12,87.05,87.1,134500.0,53.3848,53.391,53.3481,53.3787,134500.0
2013-08-30 11:10:00,87.11,87.11,87.06,87.08,83900.0,53.3848,53.3848,53.3542,53.3664,83900.0
2013-08-30 11:15:00,87.09,87.12,87.06,87.09,59200.0,53.3726,53.391,53.3542,53.3726,59200.0
2013-08-30 11:20:00,87.1,87.15,87.09,87.14,113800.0,53.3787,53.4093,53.3726,53.4032,113800.0
2013-08-30 11:25:00,87.14,87.15,87.04,87.04,72700.0,53.4032,53.4093,53.3419,53.3419,72700.0
2013-08-30 11:30:00,87.04,87.08,86.99,87.01,124300.0,53.3419,53.3664,53.3113,53.3235,124300.0
2013-08-30 11:35:00,87.0,87.04,86.96,86.97,68500.0,53.3174,53.3419,53.2929,53.299,68500.0
2013-08-30 11:40:00,86.96,86.98,86.9,86.94,138700.0,53.2929,53.3052,53.2561,53.2806,138700.0
2013-08-30 11:45:00,86.94,87.01,86.94,86.96,95000.0,53.2806,53.3235,53.2806,53.2929,95000.0
2013-08-30 11:50:00,86.96,86.99,86.92,86.93,46400.0,53.2929,53.3113,53.2684,53.2745,46400.0
2013-08-30 11:55:00,86.93,86.96,86.9,86.95,74300.0,53.2745,53.2929,53.2561,53.2868,74300.0
2013-08-30 12:00:00,86.95,86.97,86.91,86.97,40700.0,53.2868,53.299,53.2623,53.299,40700.0
2013-08-30 12:05:00,86.98,87.03,86.96,87.02,84900.0,53.3052,53.3358,53.2929,53.3297,84900.0
2013-08-30 12:10:00,87.02,87.08,87.01,87.02,69300.0,53.3297,53.3664,53.3235,53.3297,69300.0
2013-08-30 12:15:00,87.02,87.05,87.0,87.01,42000.0,53.3297,53.3481,53.3174,53.3235,42000.0
2013-08-30 12:20:00,87.02,87.03,86.96,86.98,50600.0,53.3297,53.3358,53.2929,53.3052,50600.0
2013-08-30 12:25:00,86.98,87.04,86.96,87.03,29400.0,53.3052,53.3419,53.2929,53.3358,29400.0
2013-08-30 12:30:00,87.02,87.07,87.01,87.03,37500.0,53.3297,53.3603,53.3235,53.3358,37500.0
2013-08-30 12:35:00,87.02,87.09,87.02,87.06,61200.0,53.3297,53.3726,53.3297,53.3542,61200.0
2013-08-30 12:40:00,87.07,87.08,87.04,87.08,35300.0,53.3603,53.3664,53.3419,53.3664,35300.0
2013-08-30 12:45:00,87.08,87.11,87.07,87.09,62800.0,53.3664,53.3848,53.3603,53.3726,62800.0
2013-08-30 12:50:00,87.09,87.1,87.05,87.07,61800.0,53.3726,53.3787,53.3481,53.3603,61800.0
2013-08-30 12:55:00,87.07,87.12,87.06,87.09,73700.0,53.3603,53.391,53.3542,53.3726,73700.0
2013-08-30 13:00:00,87.09,87.09,86.9,86.91,120600.0,53.3726,53.3726,53.2561,53.2623,120600.0
2013-08-30 13:05:00,86.92,86.97,86.84,86.86,113500.0,53.2684,53.299,53.2194,53.2316,113500.0
2013-08-30 13:10:00,86.86,87.11,86.86,87.11,161300.0,53.2316,53.3848,53.2316,53.3848,161300.0
2013-08-30 13:15:00,87.1,87.29,87.07,87.23,184500.0,53.3787,53.4951,53.3603,53.4584,184500.0
2013-08-30 13:20:00,87.23,87.26,87.1,87.15,61500.0,53.4584,53.4768,53.3787,53.4093,61500.0
2013-08-30 13:25:00,87.15,87.22,87.12,87.17,51000.0,53.4093,53.4522,53.391,53.4216,51000.0
2013-08-30 13:30:00,87.17,87.17,87.05,87.05,36800.0,53.4216,53.4216,53.3481,53.3481,36800.0
2013-08-30 13:35:00,87.05,87.18,87.05,87.17,58300.0,53.3481,53.4277,53.3481,53.4216,58300.0
2013-08-30 13:40:00,87.17,87.2,87.09,87.14,42900.0,53.4216,53.44,53.3726,53.4032,42900.0
2013-08-30 13:45:00,87.14,87.21,87.13,87.14,54800.0,53.4032,53.4461,53.3971,53.4032,54800.0
2013-08-30 13:50:00,87.14,87.21,87.14,87.18,48600.0,53.4032,53.4461,53.4032,53.4277,48600.0
2013-08-30 13:55:00,87.17,87.17,87.1,87.11,69400.0,53.4216,53.4216,53.3787,53.3848,69400.0
2013-08-30 14:00:00,87.11,87.14,87.03,87.03,62300.0,53.3848,53.4032,53.3358,53.3358,62300.0
2013-08-30 14:05:00,87.03,87.1,87.0,87.1,59900.0,53.3358,53.3787,53.3174,53.3787,59900.0
2013-08-30 14:10:00,87.1,87.13,87.06,87.07,26700.0,53.3787,53.3971,53.3542,53.3603,26700.0
2013-08-30 14:15:00,87.08,87.11,87.06,87.11,49500.0,53.3664,53.3848,53.3542,53.3848,49500.0
2013-08-30 14:20:00,87.1,87.12,87.06,87.07,34900.0,53.3787,53.391,53.3542,53.3603,34900.0
2013-08-30 14:25:00,87.07,87.12,87.06,87.09,45900.0,53.3603,53.391,53.3542,53.3726,45900.0
2013-08-30 14:30:00,87.09,87.17,87.06,87.16,113600.0,53.3726,53.4216,53.3542,53.4155,113600.0
2013-08-30 14:35:00,87.16,87.27,87.16,87.27,73500.0,53.4155,53.4829,53.4155,53.4829,73500.0
2013-08-30 14:40:00,87.26,87.27,87.2,87.22,52300.0,53.4768,53.4829,53.44,53.4522,52300.0
2013-08-30 14:45:00,87.21,87.28,87.18,87.19,66200.0,53.4461,53.489,53.4277,53.4339,66200.0
2013-08-30 14:50:00,87.2,87.28,87.2,87.26,63300.0,53.44,53.489,53.44,53.4768,63300.0
2013-08-30 14:55:00,87.27,87.28,87.2,87.23,92800.0,53.4829,53.489,53.44,53.4584,92800.0
2013-08-30 15:00:00,87.22,87.23,87.14,87.23,76900.0,53.4522,53.4584,53.4032,53.4584,76900.0
2013-08-30 15:05:00,87.22,87.22,87.11,87.17,88600.0,53.4522,53.4522,53.3848,53.4216,88600.0
2013-08-30 15:10:00,87.18,87.23,87.15,87.21,76700.0,53.4277,53.4584,53.4093,53.4461,76700.0
2013-08-30 15:15:00,87.21,87.26,87.2,87.22,92800.0,53.4461,53.4768,53.44,53.4522,92800.0
2013-08-30 15:20:00,87.23,87.24,87.16,87.2,57100.0,53.4584,53.4645,53.4155,53.44,57100.0
2013-08-30 15:25:00,87.2,87.21,87.08,87.08,122900.0,53.44,53.4461,53.3664,53.3664,122900.0
2013-08-30 15:30:00,87.08,87.09,86.98,87.02,124400.0,53.3664,53.3726,53.3052,53.3297,124400.0
2013-08-30 15:35:00,87.02,87.04,86.93,86.98,124300.0,53.3297,53.3419,53.2745,53.3052,124300.0
2013-08-30 15:40:00,86.97,87.03,86.92,86.94,197300.0,53.299,53.3358,53.2684,53.2806,197300.0
2013-08-30 15:45:00,86.94,86.94,86.85,86.88,342500.0,53.2806,53.2806,53.2255,53.2439,342500.0
2013-08-30 15:50:00,86.88,86.9,86.8,86.81,340600.0,53.2439,53.2561,53.1948,53.201,340600.0
2013-08-30 15:55:00,86.81,87.24,86.79,87.03,1206300.0,53.201,53.4645,53.1887,53.3358,1206300.0
2013-09-03 09:30:00,87.69,88.0,87.56,87.56,444200.0,53.7403,53.9303,53.6606,53.6606,444200.0
2013-09-03 09:35:00,87.58,87.83,87.57,87.74,192400.0,53.6729,53.8261,53.6667,53.7709,192400.0
2013-09-03 09:40:00,87.74,87.8,87.62,87.65,175700.0,53.7709,53.8077,53.6974,53.7158,175700.0
2013-09-03 09:45:00,87.65,87.71,87.6,87.71,116100.0,53.7158,53.7525,53.6851,53.7525,116100.0
2013-09-03 09:50:00,87.7,87.73,87.69,87.69,166700.0,53.7464,53.7648,53.7403,53.7403,166700.0
2013-09-03 09:55:00,87.7,87.73,87.62,87.64,99500.0,53.7464,53.7648,53.6974,53.7096,99500.0
2013-09-03 10:00:00,87.64,87.69,87.53,87.63,150100.0,53.7096,53.7403,53.6422,53.7035,150100.0
2013-09-03 10:05:00,87.63,87.73,87.63,87.7,139200.0,53.7035,53.7648,53.7035,53.7464,139200.0
2013-09-03 10:10:00,87.7,87.88,87.7,87.86,131200.0,53.7464,53.8567,53.7464,53.8445,131200.0
2013-09-03 10:15:00,87.85,87.88,87.72,87.75,101700.0,53.8383,53.8567,53.7587,53.7771,101700.0
2013-09-03 10:20:00,87.75,87.76,87.61,87.76,91300.0,53.7771,53.7832,53.6913,53.7832,91300.0
2013-09-03 10:25:00,87.76,87.79,87.73,87.75,78900.0,53.7832,53.8016,53.7648,53.7771,78900.0
2013-09-03 10:30:00,87.75,87.82,87.74,87.77,70000.0,53.7771,53.82,53.7709,53.7893,70000.0
2013-09-03 10:35:00,87.76,87.78,87.7,87.76,109800.0,53.7832,53.7954,53.7464,53.7832,109800.0
2013-09-03 10:40:00,87.75,87.77,87.69,87.7,124600.0,53.7771,53.7893,53.7403,53.7464,124600.0
2013-09-03 10:45:00,87.71,87.79,87.71,87.78,103200.0,53.7525,53.8016,53.7525,53.7954,103200.0
2013-09-03 10:50:00,87.78,87.78,87.67,87.69,82800.0,53.7954,53.7954,53.728,53.7403,82800.0
2013-09-03 10:55:00,87.68,87.7,87.58,87.58,70200.0,53.7342,53.7464,53.6729,53.6729,70200.0
2013-09-03 11:00:00,87.58,87.65,87.57,87.63,83600.0,53.6729,53.7158,53.6667,53.7035,83600.0
2013-09-03 11:05:00,87.63,87.64,87.57,87.57,96000.0,53.7035,53.7096,53.6667,53.6667,96000.0
2013-09-03 11:10:00,87.57,87.62,87.54,87.61,65300.0,53.6667,53.6974,53.6484,53.6913,65300.0
2013-09-03 11:15:00,87.61,87.61,87.45,87.47,90500.0,53.6913,53.6913,53.5932,53.6055,90500.0
2013-09-03 11:20:00,87.46,87.5,87.32,87.37,108100.0,53.5993,53.6238,53.5135,53.5442,108100.0
2013-09-03 11:25:00,87.37,87.41,87.31,87.36,233000.0,53.5442,53.5687,53.5074,53.538,233000.0
2013-09-03 11:30:00,87.37,87.41,87.3,87.33,105100.0,53.5442,53.5687,53.5013,53.5197,105100.0
2013-09-03 11:35:00,87.33,87.33,87.22,87.3,71600.0,53.5197,53.5197,53.4522,53.5013,71600.0
2013-09-03 11:40:00,87.3,87.38,87.29,87.33,104100.0,53.5013,53.5503,53.4951,53.5197,104100.0
2013-09-03 11:45:00,87.32,87.33,87.17,87.3,103700.0,53.5135,53.5197,53.4216,53.5013,103700.0
2013-09-03 11:50:00,87.31,87.32,87.25,87.27,55600.0,53.5074,53.5135,53.4706,53.4829,55600.0
2013-09-03 11:55:00,87.27,87.45,87.25,87.45,159100.0,53.4829,53.5932,53.4706,53.5932,159100.0
2013-09-03 12:00:00,87.44,87.54,87.43,87.44,152500.0,53.5871,53.6484,53.5809,53.5871,152500.0
2013-09-03 12:05:00,87.43,87.44,87.32,87.33,55900.0,53.5809,53.5871,53.5135,53.5197,55900.0
2013-09-03 12:10:00,87.33,87.36,87.28,87.33,66300.0,53.5197,53.538,53.489,53.5197,66300.0
2013-09-03 12:15:00,87.34,87.37,87.21,87.25,61800.0,53.5258,53.5442,53.4461,53.4706,61800.0
2013-09-03 12:20:00,87.25,87.31,87.24,87.26,55100.0,53.4706,53.5074,53.4645,53.4768,55100.0
2013-09-03 12:25:00,87.27,87.3,87.22,87.3,119500.0,53.4829,53.5013,53.4522,53.5013,119500.0
2013-09-03 12:30:00,87.31,87.35,87.28,87.33,69000.0,53.5074,53.5319,53.489,53.5197,69000.0
2013-09-03 12:35:00,87.32,87.37,87.29,87.35,61900.0,53.5135,53.5442,53.4951,53.5319,61900.0
2013-09-03 12:40:00,87.34,87.34,87.24,87.3,71900.0,53.5258,53.5258,53.4645,53.5013,71900.0
2013-09-03 12:45:00,87.31,87.31,87.1,87.12,112000.0,53.5074,53.5074,53.3787,53.391,112000.0
2013-09-03 12:50:00,87.13,87.14,87.04,87.1,137700.0,53.3971,53.4032,53.3419,53.3787,137700.0
2013-09-03 12:55:00,87.1,87.14,87.09,87.14,52300.0,53.3787,53.4032,53.3726,53.4032,52300.0
2013-09-03 13:00:00,87.14,87.14,87.0,87.02,124700.0,53.4032,53.4032,53.3174,53.3297,124700.0
2013-09-03 13:05:00,87.02,87.1,87.01,87.1,45500.0,53.3297,53.3787,53.3235,53.3787,45500.0
2013-09-03 13:10:00,87.1,87.16,87.1,87.13,53800.0,53.3787,53.4155,53.3787,53.3971,53800.0
2013-09-03 13:15:00,87.13,87.13,87.0,87.01,67000.0,53.3971,53.3971,53.3174,53.3235,67000.0
2013-09-03 13:20:00,87.01,87.04,86.95,86.95,117000.0,53.3235,53.3419,53.2868,53.2868,117000.0
2013-09-03 13:25:00,86.95,87.03,86.94,87.01,120900.0,53.2868,53.3358,53.2806,53.3235,120900.0
2013-09-03 13:30:00,87.01,87.06,86.96,87.05,51200.0,53.3235,53.3542,53.2929,53.3481,51200.0
2013-09-03 13:35:00,87.04,87.11,87.04,87.08,48300.0,53.3419,53.3848,53.3419,53.3664,48300.0
2013-09-03 13:40:00,87.09,87.11,87.04,87.05,42500.0,53.3726,53.3848,53.3419,53.3481,42500.0
2013-09-03 13:45:00,87.04,87.05,86.94,86.98,98200.0,53.3419,53.3481,53.2806,53.3052,98200.0
2013-09-03 13:50:00,86.99,87.04,86.97,87.02,84200.0,53.3113,53.3419,53.299,53.3297,84200.0
2013-09-03 13:55:00,87.02,87.03,86.9,86.95,74500.0,53.3297,53.3358,53.2561,53.2868,74500.0
2013-09-03 14:00:00,86.95,87.04,86.94,87.02,84200.0,53.2868,53.3419,53.2806,53.3297,84200.0
2013-09-03 14:05:00,87.03,87.03,86.96,87.01,49500.0,53.3358,53.3358,53.2929,53.3235,49500.0
2013-09-03 14:10:00,87.0,87.06,86.99,87.0,90500.0,53.3174,53.3542,53.3113,53.3174,90500.0
2013-09-03 14:15:00,87.0,87.01,86.95,86.98,57200.0,53.3174,53.3235,53.2868,53.3052,57200.0
2013-09-03 14:20:00,86.98,87.0,86.88,86.91,102100.0,53.3052,53.3174,53.2439,53.2623,102100.0
2013-09-03 14:25:00,86.91,86.95,86.86,86.94,104700.0,53.2623,53.2868,53.2316,53.2806,104700.0
2013-09-03 14:30:00,86.94,87.03,86.93,87.0,111800.0,53.2806,53.3358,53.2745,53.3174,111800.0
2013-09-03 14:35:00,86.99,87.01,86.92,86.97,97600.0,53.3113,53.3235,53.2684,53.299,97600.0
2013-09-03 14:40:00,86.98,86.98,86.88,86.9,63000.0,53.3052,53.3052,53.2439,53.2561,63000.0
2013-09-03 14:45:00,86.9,86.94,86.85,86.91,62100.0,53.2561,53.2806,53.2255,53.2623,62100.0
2013-09-03 14:50:00,86.92,86.98,86.84,86.95,85600.0,53.2684,53.3052,53.2194,53.2868,85600.0
2013-09-03 14:55:00,86.96,86.99,86.9,86.92,90100.0,53.2929,53.3113,53.2561,53.2684,90100.0
2013-09-03 15:00:00,86.92,86.98,86.9,86.97,115900.0,53.2684,53.3052,53.2561,53.299,115900.0
2013-09-03 15:05:00,86.98,87.07,86.98,87.03,158700.0,53.3052,53.3603,53.3052,53.3358,158700.0
2013-09-03 15:10:00,87.04,87.09,87.03,87.06,78200.0,53.3419,53.3726,53.3358,53.3542,78200.0
2013-09-03 15:15:00,87.06,87.11,87.04,87.06,103400.0,53.3542,53.3848,53.3419,53.3542,103400.0
2013-09-03 15:20:00,87.06,87.09,87.0,87.01,95100.0,53.3542,53.3726,53.3174,53.3235,95100.0
2013-09-03 15:25:00,87.01,87.03,86.97,86.98,99000.0,53.3235,53.3358,53.299,53.3052,99000.0
2013-09-03 15:30:00,86.98,87.06,86.98,87.06,140100.0,53.3052,53.3542,53.3052,53.3542,140100.0
2013-09-03 15:35:00,87.05,87.11,87.02,87.11,140700.0,53.3481,53.3848,53.3297,53.3848,140700.0
2013-09-03 15:40:00,87.1,87.12,87.03,87.1,162700.0,53.3787,53.391,53.3358,53.3787,162700.0
2013-09-03 15:45:00,87.1,87.14,86.98,87.04,286700.0,53.3787,53.4032,53.3052,53.3419,286700.0
2013-09-03 15:50:00,87.04,87.1,87.01,87.1,169000.0,53.3419,53.3787,53.3235,53.3787,169000.0
2013-09-03 15:55:00,87.1,87.12,86.98,87.1,415400.0,53.3787,53.391,53.3052,53.3787,415400.0
2013-09-04 09:30:00,87.01,87.07,86.9,87.01,215000.0,53.3235,53.3603,53.2561,53.3235,215000.0
2013-09-04 09:35:00,87.01,87.03,86.91,86.94,150300.0,53.3235,53.3358,53.2623,53.2806,150300.0
2013-09-04 09:40:00,86.94,87.03,86.92,87.01,222800.0,53.2806,53.3358,53.2684,53.3235,222800.0
2013-09-04 09:45:00,87.02,87.14,87.01,87.11,161300.0,53.3297,53.4032,53.3235,53.3848,161300.0
2013-09-04 09:50:00,87.12,87.21,87.1,87.2,123400.0,53.391,53.4461,53.3787,53.44,123400.0
2013-09-04 09:55:00,87.19,87.19,87.07,87.1,133500.0,53.4339,53.4339,53.3603,53.3787,133500.0
2013-09-04 10:00:00,87.09,87.09,87.04,87.05,114800.0,53.3726,53.3726,53.3419,53.3481,114800.0
2013-09-04 10:05:00,87.04,87.07,86.96,87.06,121600.0,53.3419,53.3603,53.2929,53.3542,121600.0
2013-09-04 10:10:00,87.05,87.19,87.03,87.18,105800.0,53.3481,53.4339,53.3358,53.4277,105800.0
2013-09-04 10:15:00,87.18,87.24,87.18,87.23,99100.0,53.4277,53.4645,53.4277,53.4584,99100.0
2013-09-04 10:20:00,87.23,87.41,87.22,87.41,109700.0,53.4584,53.5687,53.4522,53.5687,109700.0
2013-09-04 10:25:00,87.4,87.52,87.38,87.48,138800.0,53.5626,53.6361,53.5503,53.6116,138800.0
2013-09-04 10:30:00,87.49,87.5,87.34,87.34,148200.0,53.6177,53.6238,53.5258,53.5258,148200.0
2013-09-04 10:35:00,87.35,87.42,87.33,87.4,165000.0,53.5319,53.5748,53.5197,53.5626,165000.0
2013-09-04 10:40:00,87.41,87.44,87.4,87.44,117100.0,53.5687,53.5871,53.5626,53.5871,117100.0
2013-09-04 10:45:00,87.43,87.49,87.43,87.48,75500.0,53.5809,53.6177,53.5809,53.6116,75500.0
2013-09-04 10:50:00,87.48,87.53,87.45,87.52,70000.0,53.6116,53.6422,53.5932,53.6361,70000.0
2013-09-04 10:55:00,87.52,87.58,87.49,87.56,89800.0,53.6361,53.6729,53.6177,53.6606,89800.0
2013-09-04 11:00:00,87.56,87.59,87.51,87.57,83700.0,53.6606,53.679,53.63,53.6667,83700.0
2013-09-04 11:05:00,87.56,87.68,87.56,87.64,102000.0,53.6606,53.7342,53.6606,53.7096,102000.0
2013-09-04 11:10:00,87.65,87.69,87.64,87.68,125900.0,53.7158,53.7403,53.7096,53.7342,125900.0
2013-09-04 11:15:00,87.68,87.69,87.64,87.65,85900.0,53.7342,53.7403,53.7096,53.7158,85900.0
2013-09-04 11:20:00,87.65,87.7,87.64,87.7,65800.0,53.7158,53.7464,53.7096,53.7464,65800.0
2013-09-04 11:25:00,87.7,87.74,87.67,87.74,102400.0,53.7464,53.7709,53.728,53.7709,102400.0
2013-09-04 11:30:00,87.74,87.8,87.72,87.73,106500.0,53.7709,53.8077,53.7587,53.7648,106500.0
2013-09-04 11:35:00,87.73,87.74,87.67,87.69,70800.0,53.7648,53.7709,53.728,53.7403,70800.0
2013-09-04 11:40:00,87.69,87.82,87.69,87.82,79400.0,53.7403,53.82,53.7403,53.82,79400.0
2013-09-04 11:45:00,87.82,87.86,87.78,87.79,99700.0,53.82,53.8445,53.7954,53.8016,99700.0
2013-09-04 11:50:00,87.78,87.93,87.78,87.92,125100.0,53.7954,53.8874,53.7954,53.8812,125100.0
2013-09-04 11:55:00,87.92,87.97,87.87,87.96,144200.0,53.8812,53.9119,53.8506,53.9057,144200.0
2013-09-04 12:00:00,87.97,87.98,87.86,87.87,173700.0,53.9119,53.918,53.8445,53.8506,173700.0
2013-09-04 12:05:00,87.88,87.93,87.88,87.91,143200.0,53.8567,53.8874,53.8567,53.8751,143200.0
2013-09-04 12:10:00,87.92,87.95,87.88,87.88,89500.0,53.8812,53.8996,53.8567,53.8567,89500.0
2013-09-04 12:15:00,87.88,87.89,87.84,87.86,130200.0,53.8567,53.8628,53.8322,53.8445,130200.0
2013-09-04 12:20:00,87.86,87.92,87.84,87.89,48100.0,53.8445,53.8812,53.8322,53.8628,48100.0
2013-09-04 12:25:00,87.89,87.92,87.87,87.92,37500.0,53.8628,53.8812,53.8506,53.8812,37500.0
2013-09-04 12:30:00,87.92,87.96,87.92,87.94,67300.0,53.8812,53.9057,53.8812,53.8935,67300.0
2013-09-04 12:35:00,87.95,87.98,87.93,87.95,36500.0,53.8996,53.918,53.8874,53.8996,36500.0
2013-09-04 12:40:00,87.94,87.95,87.87,87.88,47100.0,53.8935,53.8996,53.8506,53.8567,47100.0
2013-09-04 12:45:00,87.88,87.91,87.87,87.87,69500.0,53.8567,53.8751,53.8506,53.8506,69500.0
2013-09-04 12:50:00,87.87,87.88,87.83,87.83,49100.0,53.8506,53.8567,53.8261,53.8261,49100.0
2013-09-04 12:55:00,87.83,87.88,87.83,87.88,48000.0,53.8261,53.8567,53.8261,53.8567,48000.0
2013-09-04 13:00:00,87.88,87.89,87.81,87.82,47900.0,53.8567,53.8628,53.8138,53.82,47900.0
2013-09-04 13:05:00,87.83,87.83,87.77,87.77,53200.0,53.8261,53.8261,53.7893,53.7893,53200.0
2013-09-04 13:10:00,87.77,87.85,87.77,87.84,90400.0,53.7893,53.8383,53.7893,53.8322,90400.0
2013-09-04 13:15:00,87.84,87.91,87.83,87.9,67000.0,53.8322,53.8751,53.8261,53.869,67000.0
2013-09-04 13:20:00,87.9,87.92,87.87,87.89,39500.0,53.869,53.8812,53.8506,53.8628,39500.0
2013-09-04 13:25:00,87.88,87.93,87.86,87.92,62700.0,53.8567,53.8874,53.8445,53.8812,62700.0
2013-09-04 13:30:00,87.92,87.95,87.88,87.92,62600.0,53.8812,53.8996,53.8567,53.8812,62600.0
2013-09-04 13:35:00,87.91,87.95,87.87,87.87,58900.0,53.8751,53.8996,53.8506,53.8506,58900.0
2013-09-04 13:40:00,87.88,87.95,87.88,87.93,105100.0,53.8567,53.8996,53.8567,53.8874,105100.0
2013-09-04 13:45:00,87.94,87.94,87.85,87.86,66000.0,53.8935,53.8935,53.8383,53.8445,66000.0
2013-09-04 13:50:00,87.86,87.86,87.76,87.78,79700.0,53.8445,53.8445,53.7832,53.7954,79700.0
2013-09-04 13:55:00,87.78,87.82,87.78,87.8,53100.0,53.7954,53.82,53.7954,53.8077,53100.0
2013-09-04 14:00:00,87.8,87.85,87.78,87.84,80000.0,53.8077,53.8383,53.7954,53.8322,80000.0
2013-09-04 14:05:00,87.85,87.87,87.77,87.8,50500.0,53.8383,53.8506,53.7893,53.8077,50500.0
2013-09-04 14:10:00,87.8,87.83,87.76,87.78,51000.0,53.8077,53.8261,53.7832,53.7954,51000.0
2013-09-04 14:15:00,87.78,87.8,87.73,87.77,44700.0,53.7954,53.8077,53.7648,53.7893,44700.0
2013-09-04 14:20:00,87.78,87.83,87.78,87.8,75600.0,53.7954,53.8261,53.7954,53.8077,75600.0
2013-09-04 14:25:00,87.8,87.83,87.8,87.83,51700.0,53.8077,53.8261,53.8077,53.8261,51700.0
2013-09-04 14:30:00,87.83,87.85,87.78,87.79,66700.0,53.8261,53.8383,53.7954,53.8016,66700.0
2013-09-04 14:35:00,87.78,87.79,87.74,87.74,54500.0,53.7954,53.8016,53.7709,53.7709,54500.0
2013-09-04 14:40:00,87.75,87.81,87.74,87.78,69500.0,53.7771,53.8138,53.7709,53.7954,69500.0
2013-09-04 14:45:00,87.79,87.85,87.78,87.81,72400.0,53.8016,53.8383,53.7954,53.8138,72400.0
2013-09-04 14:50:00,87.81,87.86,87.8,87.85,38500.0,53.8138,53.8445,53.8077,53.8383,38500.0
2013-09-04 14:55:00,87.86,87.93,87.85,87.91,59400.0,53.8445,53.8874,53.8383,53.8751,59400.0
2013-09-04 15:00:00,87.9,87.91,87.83,87.83,73500.0,53.869,53.8751,53.8261,53.8261,73500.0
2013-09-04 15:05:00,87.83,87.86,87.79,87.86,62600.0,53.8261,53.8445,53.8016,53.8445,62600.0
2013-09-04 15:10:00,87.86,87.92,87.84,87.92,71600.0,53.8445,53.8812,53.8322,53.8812,71600.0
2013-09-04 15:15:00,87.91,87.96,87.88,87.94,122900.0,53.8751,53.9057,53.8567,53.8935,122900.0
2013-09-04 15:20:00,87.94,87.94,87.72,87.76,259600.0,53.8935,53.8935,53.7587,53.7832,259600.0
2013-09-04 15:25:00,87.77,87.91,87.76,87.85,153600.0,53.7893,53.8751,53.7832,53.8383,153600.0
2013-09-04 15:30:00,87.85,87.87,87.75,87.78,144100.0,53.8383,53.8506,53.7771,53.7954,144100.0
2013-09-04 15:35:00,87.77,87.8,87.72,87.74,121300.0,53.7893,53.8077,53.7587,53.7709,121300.0
2013-09-04 15:40:00,87.75,87.85,87.73,87.85,139900.0,53.7771,53.8383,53.7648,53.8383,139900.0
2013-09-04 15:45:00,87.84,87.92,87.79,87.87,183000.0,53.8322,53.8812,53.8016,53.8506,183000.0
2013-09-04 15:50:00,87.87,87.88,87.77,87.78,166000.0,53.8506,53.8567,53.7893,53.7954,166000.0
2013-09-04 15:55:00,87.79,87.84,87.68,87.83,468200.0,53.8016,53.8322,53.7342,53.8261,468200.0
2013-09-05 09:30:00,88.06,88.09,87.87,88.09,277100.0,53.967,53.9854,53.8506,53.9854,277100.0
2013-09-05 09:35:00,88.09,88.14,87.99,88.05,314300.0,53.9854,54.0161,53.9241,53.9609,314300.0
2013-09-05 09:40:00,88.04,88.1,87.95,88.08,153000.0,53.9548,53.9915,53.8996,53.9793,153000.0
2013-09-05 09:45:00,88.08,88.24,88.08,88.2,134100.0,53.9793,54.0773,53.9793,54.0528,134100.0
2013-09-05 09:50:00,88.19,88.24,88.13,88.18,93600.0,54.0467,54.0773,54.0099,54.0406,93600.0
2013-09-05 09:55:00,88.18,88.3,88.14,88.29,111000.0,54.0406,54.1141,54.0161,54.108,111000.0
2013-09-05 10:00:00,88.27,88.29,87.98,87.98,197800.0,54.0957,54.108,53.918,53.918,197800.0
2013-09-05 10:05:00,87.99,87.99,87.83,87.89,252700.0,53.9241,53.9241,53.8261,53.8628,252700.0
2013-09-05 10:10:00,87.89,87.98,87.89,87.96,137100.0,53.8628,53.918,53.8628,53.9057,137100.0
2013-09-05 10:15:00,87.96,88.0,87.92,87.96,80200.0,53.9057,53.9303,53.8812,53.9057,80200.0
2013-09-05 10:20:00,87.96,87.97,87.84,87.89,82800.0,53.9057,53.9119,53.8322,53.8628,82800.0
2013-09-05 10:25:00,87.89,87.93,87.81,87.83,161100.0,53.8628,53.8874,53.8138,53.8261,161100.0
2013-09-05 10:30:00,87.83,87.84,87.61,87.63,152800.0,53.8261,53.8322,53.6913,53.7035,152800.0
2013-09-05 10:35:00,87.64,87.76,87.64,87.73,95300.0,53.7096,53.7832,53.7096,53.7648,95300.0
2013-09-05 10:40:00,87.73,87.77,87.7,87.75,88000.0,53.7648,53.7893,53.7464,53.7771,88000.0
2013-09-05 10:45:00,87.75,87.76,87.7,87.73,103400.0,53.7771,53.7832,53.7464,53.7648,103400.0
2013-09-05 10:50:00,87.73,87.86,87.72,87.83,107000.0,53.7648,53.8445,53.7587,53.8261,107000.0
2013-09-05 10:55:00,87.83,87.86,87.7,87.74,150600.0,53.8261,53.8445,53.7464,53.7709,150600.0
2013-09-05 11:00:00,87.73,87.76,87.6,87.6,127900.0,53.7648,53.7832,53.6851,53.6851,127900.0
2013-09-05 11:05:00,87.6,87.75,87.59,87.74,138600.0,53.6851,53.7771,53.679,53.7709,138600.0
2013-09-05 11:10:00,87.74,87.79,87.68,87.78,258700.0,53.7709,53.8016,53.7342,53.7954,258700.0
2013-09-05 11:15:00,87.78,87.85,87.66,87.67,176000.0,53.7954,53.8383,53.7219,53.728,176000.0
2013-09-05 11:20:00,87.66,87.66,87.56,87.59,131500.0,53.7219,53.7219,53.6606,53.679,131500.0
2013-09-05 11:25:00,87.59,87.6,87.48,87.51,176900.0,53.679,53.6851,53.6116,53.63,176900.0
2013-09-05 11:30:00,87.51,87.68,87.51,87.63,80800.0,53.63,53.7342,53.63,53.7035,80800.0
2013-09-05 11:35:00,87.64,87.66,87.57,87.59,68900.0,53.7096,53.7219,53.6667,53.679,68900.0
2013-09-05 11:40:00,87.59,87.61,87.57,87.58,64500.0,53.679,53.6913,53.6667,53.6729,64500.0
2013-09-05 11:45:00,87.58,87.64,87.58,87.64,51000.0,53.6729,53.7096,53.6729,53.7096,51000.0
2013-09-05 11:50:00,87.64,87.66,87.6,87.64,88100.0,53.7096,53.7219,53.6851,53.7096,88100.0
2013-09-05 11:55:00,87.63,87.64,87.55,87.56,140800.0,53.7035,53.7096,53.6545,53.6606,140800.0
2013-09-05 12:00:00,87.56,87.64,87.54,87.64,107700.0,53.6606,53.7096,53.6484,53.7096,107700.0
2013-09-05 12:05:00,87.64,87.7,87.64,87.66,83700.0,53.7096,53.7464,53.7096,53.7219,83700.0
2013-09-05 12:10:00,87.66,87.66,87.62,87.63,45800.0,53.7219,53.7219,53.6974,53.7035,45800.0
2013-09-05 12:15:00,87.64,87.64,87.56,87.58,78600.0,53.7096,53.7096,53.6606,53.6729,78600.0
2013-09-05 12:20:00,87.57,87.62,87.56,87.59,50000.0,53.6667,53.6974,53.6606,53.679,50000.0
2013-09-05 12:25:00,87.59,87.6,87.56,87.58,62400.0,53.679,53.6851,53.6606,53.6729,62400.0
2013-09-05 12:30:00,87.58,87.58,87.54,87.56,62100.0,53.6729,53.6729,53.6484,53.6606,62100.0
2013-09-05 12:35:00,87.56,87.57,87.53,87.56,58800.0,53.6606,53.6667,53.6422,53.6606,58800.0
2013-09-05 12:40:00,87.56,87.59,87.56,87.58,49700.0,53.6606,53.679,53.6606,53.6729,49700.0
2013-09-05 12:45:00,87.57,87.58,87.54,87.54,77200.0,53.6667,53.6729,53.6484,53.6484,77200.0
2013-09-05 12:50:00,87.54,87.59,87.54,87.57,70100.0,53.6484,53.679,53.6484,53.6667,70100.0
2013-09-05 12:55:00,87.58,87.61,87.56,87.57,55000.0,53.6729,53.6913,53.6606,53.6667,55000.0
2013-09-05 13:00:00,87.56,87.58,87.56,87.56,37500.0,53.6606,53.6729,53.6606,53.6606,37500.0
2013-09-05 13:05:00,87.57,87.59,87.54,87.55,81400.0,53.6667,53.679,53.6484,53.6545,81400.0
2013-09-05 13:10:00,87.55,87.58,87.54,87.55,73100.0,53.6545,53.6729,53.6484,53.6545,73100.0
2013-09-05 13:15:00,87.54,87.55,87.52,87.55,42400.0,53.6484,53.6545,53.6361,53.6545,42400.0
2013-09-05 13:20:00,87.55,87.65,87.54,87.64,77400.0,53.6545,53.7158,53.6484,53.7096,77400.0
2013-09-05 13:25:00,87.64,87.67,87.61,87.66,44600.0,53.7096,53.728,53.6913,53.7219,44600.0
2013-09-05 13:30:00,87.66,87.71,87.65,87.69,58400.0,53.7219,53.7525,53.7158,53.7403,58400.0
2013-09-05 13:35:00,87.68,87.7,87.65,87.69,55300.0,53.7342,53.7464,53.7158,53.7403,55300.0
2013-09-05 13:40:00,87.7,87.72,87.69,87.72,82300.0,53.7464,53.7587,53.7403,53.7587,82300.0
2013-09-05 13:45:00,87.71,87.74,87.71,87.72,55300.0,53.7525,53.7709,53.7525,53.7587,55300.0
2013-09-05 13:50:00,87.73,87.75,87.72,87.75,70700.0,53.7648,53.7771,53.7587,53.7771,70700.0
2013-09-05 13:55:00,87.75,87.76,87.69,87.7,94800.0,53.7771,53.7832,53.7403,53.7464,94800.0
2013-09-05 14:00:00,87.7,87.81,87.7,87.8,121900.0,53.7464,53.8138,53.7464,53.8077,121900.0
2013-09-05 14:05:00,87.79,87.79,87.75,87.76,157700.0,53.8016,53.8016,53.7771,53.7832,157700.0
2013-09-05 14:10:00,87.75,87.76,87.73,87.76,39800.0,53.7771,53.7832,53.7648,53.7832,39800.0
2013-09-05 14:15:00,87.76,87.77,87.7,87.71,70000.0,53.7832,53.7893,53.7464,53.7525,70000.0
2013-09-05 14:20:00,87.71,87.73,87.67,87.67,107700.0,53.7525,53.7648,53.728,53.728,107700.0
2013-09-05 14:25:00,87.67,87.68,87.63,87.65,57600.0,53.728,53.7342,53.7035,53.7158,57600.0
2013-09-05 14:30:00,87.65,87.69,87.64,87.67,61300.0,53.7158,53.7403,53.7096,53.728,61300.0
2013-09-05 14:35:00,87.68,87.68,87.63,87.64,54900.0,53.7342,53.7342,53.7035,53.7096,54900.0
2013-09-05 14:40:00,87.64,87.68,87.62,87.65,75000.0,53.7096,53.7342,53.6974,53.7158,75000.0
2013-09-05 14:45:00,87.66,87.66,87.6,87.62,109000.0,53.7219,53.7219,53.6851,53.6974,109000.0
2013-09-05 14:50:00,87.62,87.63,87.56,87.63,106500.0,53.6974,53.7035,53.6606,53.7035,106500.0
2013-09-05 14:55:00,87.62,87.62,87.53,87.54,98400.0,53.6974,53.6974,53.6422,53.6484,98400.0
2013-09-05 15:00:00,87.55,87.55,87.48,87.49,174000.0,53.6545,53.6545,53.6116,53.6177,174000.0
2013-09-05 15:05:00,87.49,87.5,87.42,87.42,96500.0,53.6177,53.6238,53.5748,53.5748,96500.0
2013-09-05 15:10:00,87.42,87.47,87.41,87.47,136200.0,53.5748,53.6055,53.5687,53.6055,136200.0
2013-09-05 15:15:00,87.47,87.53,87.46,87.52,105000.0,53.6055,53.6422,53.5993,53.6361,105000.0
2013-09-05 15:20:00,87.52,87.53,87.48,87.48,140200.0,53.6361,53.6422,53.6116,53.6116,140200.0
2013-09-05 15:25:00,87.48,87.5,87.4,87.4,102100.0,53.6116,53.6238,53.5626,53.5626,102100.0
2013-09-05 15:30:00,87.4,87.42,87.36,87.41,290800.0,53.5626,53.5748,53.538,53.5687,290800.0
2013-09-05 15:35:00,87.4,87.42,87.35,87.41,285400.0,53.5626,53.5748,53.5319,53.5687,285400.0
2013-09-05 15:40:00,87.41,87.42,87.34,87.35,194300.0,53.5687,53.5748,53.5258,53.5319,194300.0
2013-09-05 15:45:00,87.36,87.4,87.33,87.4,241300.0,53.538,53.5626,53.5197,53.5626,241300.0
2013-09-05 15:50:00,87.4,87.41,87.35,87.37,209400.0,53.5626,53.5687,53.5319,53.5442,209400.0
2013-09-05 15:55:00,87.37,87.44,87.35,87.35,692500.0,53.5442,53.5871,53.5319,53.5319,692500.0
2013-09-06 09:30:00,87.49,87.67,87.29,87.3,338000.0,53.6177,53.728,53.4951,53.5013,338000.0
2013-09-06 09:35:00,87.3,87.4,87.17,87.19,223100.0,53.5013,53.5626,53.4216,53.4339,223100.0
2013-09-06 09:40:00,87.19,87.2,86.83,86.94,278600.0,53.4339,53.44,53.2132,53.2806,278600.0
2013-09-06 09:45:00,86.94,86.95,86.8,86.92,376600.0,53.2806,53.2868,53.1948,53.2684,376600.0
2013-09-06 09:50:00,86.92,87.01,86.89,86.96,178900.0,53.2684,53.3235,53.25,53.2929,178900.0
2013-09-06 09:55:00,86.96,86.96,86.85,86.91,187200.0,53.2929,53.2929,53.2255,53.2623,187200.0
2013-09-06 10:00:00,86.91,86.91,86.8,86.89,239900.0,53.2623,53.2623,53.1948,53.25,239900.0
2013-09-06 10:05:00,86.89,86.96,86.86,86.96,144800.0,53.25,53.2929,53.2316,53.2929,144800.0
2013-09-06 10:10:00,86.95,87.03,86.88,86.96,169600.0,53.2868,53.3358,53.2439,53.2929,169600.0
2013-09-06 10:15:00,86.97,87.08,86.95,86.96,183700.0,53.299,53.3664,53.2868,53.2929,183700.0
2013-09-06 10:20:00,86.97,87.07,86.95,87.0,166100.0,53.299,53.3603,53.2868,53.3174,166100.0
2013-09-06 10:25:00,86.99,87.17,86.97,87.14,209200.0,53.3113,53.4216,53.299,53.4032,209200.0
2013-09-06 10:30:00,87.15,87.21,87.1,87.18,147700.0,53.4093,53.4461,53.3787,53.4277,147700.0
2013-09-06 10:35:00,87.18,87.19,87.13,87.15,321600.0,53.4277,53.4339,53.3971,53.4093,321600.0
2013-09-06 10:40:00,87.15,87.2,87.11,87.18,308700.0,53.4093,53.44,53.3848,53.4277,308700.0
2013-09-06 10:45:00,87.18,87.22,87.14,87.14,178200.0,53.4277,53.4522,53.4032,53.4032,178200.0
2013-09-06 10:50:00,87.14,87.16,87.07,87.09,158300.0,53.4032,53.4155,53.3603,53.3726,158300.0
2013-09-06 10:55:00,87.09,87.21,87.08,87.11,254400.0,53.3726,53.4461,53.3664,53.3848,254400.0
2013-09-06 11:00:00,87.11,87.29,87.09,87.26,163000.0,53.3848,53.4951,53.3726,53.4768,163000.0
2013-09-06 11:05:00,87.26,87.33,87.2,87.22,139600.0,53.4768,53.5197,53.44,53.4522,139600.0
2013-09-06 11:10:00,87.23,87.42,87.23,87.36,146000.0,53.4584,53.5748,53.4584,53.538,146000.0
2013-09-06 11:15:00,87.35,87.5,87.35,87.49,165200.0,53.5319,53.6238,53.5319,53.6177,165200.0
2013-09-06 11:20:00,87.49,87.61,87.47,87.6,198400.0,53.6177,53.6913,53.6055,53.6851,198400.0
2013-09-06 11:25:00,87.6,87.63,87.55,87.57,142500.0,53.6851,53.7035,53.6545,53.6667,142500.0
2013-09-06 11:30:00,87.57,87.59,87.47,87.59,248400.0,53.6667,53.679,53.6055,53.679,248400.0
2013-09-06 11:35:00,87.59,87.62,87.45,87.45,190600.0,53.679,53.6974,53.5932,53.5932,190600.0
2013-09-06 11:40:00,87.45,87.46,87.29,87.3,119200.0,53.5932,53.5993,53.4951,53.5013,119200.0
2013-09-06 11:45:00,87.3,87.4,87.3,87.4,72600.0,53.5013,53.5626,53.5013,53.5626,72600.0
2013-09-06 11:50:00,87.39,87.45,87.36,87.44,94200.0,53.5564,53.5932,53.538,53.5871,94200.0
2013-09-06 11:55:00,87.45,87.49,87.42,87.49,64600.0,53.5932,53.6177,53.5748,53.6177,64600.0
2013-09-06 12:00:00,87.48,87.61,87.46,87.57,86400.0,53.6116,53.6913,53.5993,53.6667,86400.0
2013-09-06 12:05:00,87.56,87.57,87.47,87.47,52300.0,53.6606,53.6667,53.6055,53.6055,52300.0
2013-09-06 12:10:00,87.47,87.5,87.47,87.5,40300.0,53.6055,53.6238,53.6055,53.6238,40300.0
2013-09-06 12:15:00,87.5,87.58,87.49,87.56,60500.0,53.6238,53.6729,53.6177,53.6606,60500.0
2013-09-06 12:20:00,87.56,87.58,87.51,87.52,37900.0,53.6606,53.6729,53.63,53.6361,37900.0
2013-09-06 12:25:00,87.52,87.56,87.49,87.5,72900.0,53.6361,53.6606,53.6177,53.6238,72900.0
2013-09-06 12:30:00,87.51,87.51,87.45,87.46,61700.0,53.63,53.63,53.5932,53.5993,61700.0
2013-09-06 12:35:00,87.46,87.46,87.31,87.35,65600.0,53.5993,53.5993,53.5074,53.5319,65600.0
2013-09-06 12:40:00,87.34,87.47,87.28,87.46,101700.0,53.5258,53.6055,53.489,53.5993,101700.0
2013-09-06 12:45:00,87.45,87.47,87.39,87.39,48300.0,53.5932,53.6055,53.5564,53.5564,48300.0
2013-09-06 12:50:00,87.39,87.41,87.34,87.4,38600.0,53.5564,53.5687,53.5258,53.5626,38600.0
2013-09-06 12:55:00,87.4,87.42,87.39,87.4,60700.0,53.5626,53.5748,53.5564,53.5626,60700.0
2013-09-06 13:00:00,87.41,87.48,87.4,87.48,36300.0,53.5687,53.6116,53.5626,53.6116,36300.0
2013-09-06 13:05:00,87.48,87.48,87.43,87.46,41600.0,53.6116,53.6116,53.5809,53.5993,41600.0
2013-09-06 13:10:00,87.47,87.55,87.46,87.55,83700.0,53.6055,53.6545,53.5993,53.6545,83700.0
2013-09-06 13:15:00,87.56,87.63,87.51,87.61,200400.0,53.6606,53.7035,53.63,53.6913,200400.0
2013-09-06 13:20:00,87.62,87.66,87.59,87.62,154600.0,53.6974,53.7219,53.679,53.6974,154600.0
2013-09-06 13:25:00,87.61,87.73,87.61,87.7,89300.0,53.6913,53.7648,53.6913,53.7464,89300.0
2013-09-06 13:30:00,87.69,87.69,87.6,87.6,93700.0,53.7403,53.7403,53.6851,53.6851,93700.0
2013-09-06 13:35:00,87.59,87.59,87.51,87.52,64300.0,53.679,53.679,53.63,53.6361,64300.0
2013-09-06 13:40:00,87.51,87.61,87.48,87.57,65000.0,53.63,53.6913,53.6116,53.6667,65000.0
2013-09-06 13:45:00,87.57,87.68,87.53,87.64,85000.0,53.6667,53.7342,53.6422,53.7096,85000.0
2013-09-06 13:50:00,87.63,87.68,87.47,87.55,303200.0,53.7035,53.7342,53.6055,53.6545,303200.0
2013-09-06 13:55:00,87.55,87.67,87.55,87.59,150700.0,53.6545,53.728,53.6545,53.679,150700.0
2013-09-06 14:00:00,87.6,87.61,87.54,87.56,166600.0,53.6851,53.6913,53.6484,53.6606,166600.0
2013-09-06 14:05:00,87.55,87.7,87.55,87.6,105500.0,53.6545,53.7464,53.6545,53.6851,105500.0
2013-09-06 14:10:00,87.6,87.67,87.59,87.66,110900.0,53.6851,53.728,53.679,53.7219,110900.0
2013-09-06 14:15:00,87.66,87.71,87.63,87.69,99000.0,53.7219,53.7525,53.7035,53.7403,99000.0
2013-09-06 14:20:00,87.7,87.7,87.62,87.62,51400.0,53.7464,53.7464,53.6974,53.6974,51400.0
2013-09-06 14:25:00,87.63,87.7,87.62,87.69,66500.0,53.7035,53.7464,53.6974,53.7403,66500.0
2013-09-06 14:30:00,87.69,87.71,87.64,87.66,48200.0,53.7403,53.7525,53.7096,53.7219,48200.0
2013-09-06 14:35:00,87.66,87.73,87.65,87.67,53200.0,53.7219,53.7648,53.7158,53.728,53200.0
2013-09-06 14:40:00,87.67,87.7,87.58,87.61,66300.0,53.728,53.7464,53.6729,53.6913,66300.0
2013-09-06 14:45:00,87.61,87.67,87.57,87.66,58900.0,53.6913,53.728,53.6667,53.7219,58900.0
2013-09-06 14:50:00,87.67,87.69,87.63,87.66,96700.0,53.728,53.7403,53.7035,53.7219,96700.0
2013-09-06 14:55:00,87.66,87.67,87.59,87.6,146900.0,53.7219,53.728,53.679,53.6851,146900.0
2013-09-06 15:00:00,87.6,87.63,87.58,87.59,134100.0,53.6851,53.7035,53.6729,53.679,134100.0
2013-09-06 15:05:00,87.59,87.6,87.4,87.45,162600.0,53.679,53.6851,53.5626,53.5932,162600.0
2013-09-06 15:10:00,87.45,87.47,87.39,87.45,226400.0,53.5932,53.6055,53.5564,53.5932,226400.0
2013-09-06 15:15:00,87.44,87.51,87.4,87.49,110600.0,53.5871,53.63,53.5626,53.6177,110600.0
2013-09-06 15:20:00,87.49,87.54,87.43,87.44,91500.0,53.6177,53.6484,53.5809,53.5871,91500.0
2013-09-06 15:25:00,87.44,87.54,87.43,87.54,62600.0,53.5871,53.6484,53.5809,53.6484,62600.0
2013-09-06 15:30:00,87.54,87.54,87.44,87.44,127800.0,53.6484,53.6484,53.5871,53.5871,127800.0
2013-09-06 15:35:00,87.45,87.47,87.36,87.47,160900.0,53.5932,53.6055,53.538,53.6055,160900.0
2013-09-06 15:40:00,87.48,87.5,87.34,87.34,152600.0,53.6116,53.6238,53.5258,53.5258,152600.0
2013-09-06 15:45:00,87.34,87.39,87.21,87.22,265700.0,53.5258,53.5564,53.4461,53.4522,265700.0
2013-09-06 15:50:00,87.23,87.32,87.23,87.32,200100.0,53.4584,53.5135,53.4584,53.5135,200100.0
2013-09-06 15:55:00,87.31,87.32,87.17,87.22,547500.0,53.5074,53.5135,53.4216,53.4522,547500.0
2013-09-09 09:30:00,87.34,87.66,87.31,87.61,184200.0,53.5258,53.7219,53.5074,53.6913,184200.0
2013-09-09 09:35:00,87.63,87.63,87.42,87.51,152900.0,53.7035,53.7035,53.5748,53.63,152900.0
2013-09-09 09:40:00,87.52,87.66,87.51,87.66,139700.0,53.6361,53.7219,53.63,53.7219,139700.0
2013-09-09 09:45:00,87.66,87.7,87.51,87.52,147700.0,53.7219,53.7464,53.63,53.6361,147700.0
2013-09-09 09:50:00,87.52,87.67,87.49,87.66,158000.0,53.6361,53.728,53.6177,53.7219,158000.0
2013-09-09 09:55:00,87.65,87.7,87.6,87.7,148800.0,53.7158,53.7464,53.6851,53.7464,148800.0
2013-09-09 10:00:00,87.7,87.78,87.69,87.74,155800.0,53.7464,53.7954,53.7403,53.7709,155800.0
2013-09-09 10:05:00,87.74,87.8,87.73,87.79,109800.0,53.7709,53.8077,53.7648,53.8016,109800.0
2013-09-09 10:10:00,87.79,87.85,87.75,87.83,108700.0,53.8016,53.8383,53.7771,53.8261,108700.0
2013-09-09 10:15:00,87.83,87.95,87.82,87.94,213000.0,53.8261,53.8996,53.82,53.8935,213000.0
2013-09-09 10:20:00,87.95,88.04,87.88,87.91,183600.0,53.8996,53.9548,53.8567,53.8751,183600.0
2013-09-09 10:25:00,87.91,87.93,87.84,87.9,142300.0,53.8751,53.8874,53.8322,53.869,142300.0
2013-09-09 10:30:00,87.91,87.99,87.89,87.99,103800.0,53.8751,53.9241,53.8628,53.9241,103800.0
2013-09-09 10:35:00,87.99,88.03,87.91,87.99,127500.0,53.9241,53.9486,53.8751,53.9241,127500.0
2013-09-09 10:40:00,88.0,88.0,87.89,87.92,97700.0,53.9303,53.9303,53.8628,53.8812,97700.0
2013-09-09 10:45:00,87.91,87.92,87.85,87.85,107800.0,53.8751,53.8812,53.8383,53.8383,107800.0
2013-09-09 10:50:00,87.85,87.86,87.76,87.76,74400.0,53.8383,53.8445,53.7832,53.7832,74400.0
2013-09-09 10:55:00,87.76,87.81,87.75,87.8,118400.0,53.7832,53.8138,53.7771,53.8077,118400.0
2013-09-09 11:00:00,87.8,87.89,87.79,87.87,102700.0,53.8077,53.8628,53.8016,53.8506,102700.0
2013-09-09 11:05:00,87.86,87.86,87.8,87.86,68100.0,53.8445,53.8445,53.8077,53.8445,68100.0
2013-09-09 11:10:00,87.85,87.89,87.84,87.85,75000.0,53.8383,53.8628,53.8322,53.8383,75000.0
2013-09-09 11:15:00,87.86,87.87,87.75,87.76,61500.0,53.8445,53.8506,53.7771,53.7832,61500.0
2013-09-09 11:20:00,87.76,87.78,87.74,87.75,61800.0,53.7832,53.7954,53.7709,53.7771,61800.0
2013-09-09 11:25:00,87.75,87.76,87.68,87.73,87700.0,53.7771,53.7832,53.7342,53.7648,87700.0
2013-09-09 11:30:00,87.72,87.81,87.71,87.79,69400.0,53.7587,53.8138,53.7525,53.8016,69400.0
2013-09-09 11:35:00,87.79,87.87,87.78,87.86,90700.0,53.8016,53.8506,53.7954,53.8445,90700.0
2013-09-09 11:40:00,87.85,87.91,87.82,87.89,73900.0,53.8383,53.8751,53.82,53.8628,73900.0
2013-09-09 11:45:00,87.89,87.91,87.87,87.9,49600.0,53.8628,53.8751,53.8506,53.869,49600.0
2013-09-09 11:50:00,87.88,87.89,87.81,87.82,74100.0,53.8567,53.8628,53.8138,53.82,74100.0
2013-09-09 11:55:00,87.83,87.89,87.82,87.85,46800.0,53.8261,53.8628,53.82,53.8383,46800.0
2013-09-09 12:00:00,87.86,87.9,87.84,87.86,61400.0,53.8445,53.869,53.8322,53.8445,61400.0
2013-09-09 12:05:00,87.87,87.89,87.85,87.86,29300.0,53.8506,53.8628,53.8383,53.8445,29300.0
2013-09-09 12:10:00,87.86,88.03,87.85,87.98,117700.0,53.8445,53.9486,53.8383,53.918,117700.0
2013-09-09 12:15:00,87.99,88.01,87.91,87.94,59900.0,53.9241,53.9364,53.8751,53.8935,59900.0
2013-09-09 12:20:00,87.93,87.96,87.91,87.93,31100.0,53.8874,53.9057,53.8751,53.8874,31100.0
2013-09-09 12:25:00,87.93,87.96,87.91,87.96,45600.0,53.8874,53.9057,53.8751,53.9057,45600.0
2013-09-09 12:30:00,87.96,87.98,87.94,87.94,30000.0,53.9057,53.918,53.8935,53.8935,30000.0
2013-09-09 12:35:00,87.94,87.95,87.9,87.94,42200.0,53.8935,53.8996,53.869,53.8935,42200.0
2013-09-09 12:40:00,87.94,87.98,87.93,87.97,33600.0,53.8935,53.918,53.8874,53.9119,33600.0
2013-09-09 12:45:00,87.97,87.98,87.91,87.93,37700.0,53.9119,53.918,53.8751,53.8874,37700.0
2013-09-09 12:50:00,87.92,87.92,87.85,87.85,53700.0,53.8812,53.8812,53.8383,53.8383,53700.0
2013-09-09 12:55:00,87.86,87.91,87.85,87.91,41700.0,53.8445,53.8751,53.8383,53.8751,41700.0
2013-09-09 13:00:00,87.91,87.92,87.87,87.92,29800.0,53.8751,53.8812,53.8506,53.8812,29800.0
2013-09-09 13:05:00,87.92,87.96,87.88,87.88,26500.0,53.8812,53.9057,53.8567,53.8567,26500.0
2013-09-09 13:10:00,87.88,87.91,87.85,87.9,58800.0,53.8567,53.8751,53.8383,53.869,58800.0
2013-09-09 13:15:00,87.91,87.93,87.89,87.89,40500.0,53.8751,53.8874,53.8628,53.8628,40500.0
2013-09-09 13:20:00,87.89,87.93,87.87,87.88,49500.0,53.8628,53.8874,53.8506,53.8567,49500.0
2013-09-09 13:25:00,87.88,87.9,87.86,87.88,40200.0,53.8567,53.869,53.8445,53.8567,40200.0
2013-09-09 13:30:00,87.88,87.94,87.87,87.92,41500.0,53.8567,53.8935,53.8506,53.8812,41500.0
2013-09-09 13:35:00,87.92,87.93,87.88,87.9,39000.0,53.8812,53.8874,53.8567,53.869,39000.0
2013-09-09 13:40:00,87.9,87.96,87.89,87.93,71700.0,53.869,53.9057,53.8628,53.8874,71700.0
2013-09-09 13:45:00,87.93,87.98,87.93,87.95,84300.0,53.8874,53.918,53.8874,53.8996,84300.0
2013-09-09 13:50:00,87.96,87.99,87.95,87.97,45500.0,53.9057,53.9241,53.8996,53.9119,45500.0
2013-09-09 13:55:00,87.97,88.03,87.96,88.02,87900.0,53.9119,53.9486,53.9057,53.9425,87900.0
2013-09-09 14:00:00,88.03,88.11,88.01,88.06,145600.0,53.9486,53.9977,53.9364,53.967,145600.0
2013-09-09 14:05:00,88.07,88.11,88.04,88.07,101100.0,53.9732,53.9977,53.9548,53.9732,101100.0
2013-09-09 14:10:00,88.07,88.1,88.04,88.04,77900.0,53.9732,53.9915,53.9548,53.9548,77900.0
2013-09-09 14:15:00,88.04,88.19,88.04,88.19,122400.0,53.9548,54.0467,53.9548,54.0467,122400.0
2013-09-09 14:20:00,88.18,88.18,88.13,88.17,60300.0,54.0406,54.0406,54.0099,54.0344,60300.0
2013-09-09 14:25:00,88.17,88.18,88.06,88.06,110900.0,54.0344,54.0406,53.967,53.967,110900.0
2013-09-09 14:30:00,88.06,88.12,88.05,88.09,80900.0,53.967,54.0038,53.9609,53.9854,80900.0
2013-09-09 14:35:00,88.09,88.18,88.09,88.16,158100.0,53.9854,54.0406,53.9854,54.0283,158100.0
2013-09-09 14:40:00,88.16,88.19,88.14,88.17,126600.0,54.0283,54.0467,54.0161,54.0344,126600.0
2013-09-09 14:45:00,88.19,88.2,88.14,88.16,60400.0,54.0467,54.0528,54.0161,54.0283,60400.0
2013-09-09 14:50:00,88.16,88.18,88.12,88.12,71100.0,54.0283,54.0406,54.0038,54.0038,71100.0
2013-09-09 14:55:00,88.12,88.15,88.1,88.1,57100.0,54.0038,54.0222,53.9915,53.9915,57100.0
2013-09-09 15:00:00,88.1,88.11,88.06,88.09,49200.0,53.9915,53.9977,53.967,53.9854,49200.0
2013-09-09 15:05:00,88.09,88.13,88.06,88.12,70100.0,53.9854,54.0099,53.967,54.0038,70100.0
2013-09-09 15:10:00,88.12,88.13,88.07,88.11,76700.0,54.0038,54.0099,53.9732,53.9977,76700.0
2013-09-09 15:15:00,88.09,88.17,88.08,88.1,62400.0,53.9854,54.0344,53.9793,53.9915,62400.0
2013-09-09 15:20:00,88.1,88.15,88.07,88.07,70700.0,53.9915,54.0222,53.9732,53.9732,70700.0
2013-09-09 15:25:00,88.08,88.08,88.0,88.0,114200.0,53.9793,53.9793,53.9303,53.9303,114200.0
2013-09-09 15:30:00,88.01,88.03,87.96,87.98,211700.0,53.9364,53.9486,53.9057,53.918,211700.0
2013-09-09 15:35:00,87.98,88.03,87.95,87.99,132500.0,53.918,53.9486,53.8996,53.9241,132500.0
2013-09-09 15:40:00,87.98,88.0,87.94,87.97,148300.0,53.918,53.9303,53.8935,53.9119,148300.0
2013-09-09 15:45:00,87.97,88.02,87.96,88.0,186400.0,53.9119,53.9425,53.9057,53.9303,186400.0
2013-09-09 15:50:00,88.01,88.02,87.97,87.99,249300.0,53.9364,53.9425,53.9119,53.9241,249300.0
2013-09-09 15:55:00,87.99,88.06,87.97,88.04,444200.0,53.9241,53.967,53.9119,53.9548,444200.0
2013-09-10 09:30:00,88.4,88.4,87.64,87.66,475600.0,54.1754,54.1754,53.7096,53.7219,475600.0
2013-09-10 09:35:00,87.66,87.66,87.39,87.59,202800.0,53.7219,53.7219,53.5564,53.679,202800.0
2013-09-10 09:40:00,87.58,87.58,87.35,87.42,167800.0,53.6729,53.6729,53.5319,53.5748,167800.0
2013-09-10 09:45:00,87.43,87.6,87.41,87.56,186700.0,53.5809,53.6851,53.5687,53.6606,186700.0
2013-09-10 09:50:00,87.56,87.63,87.55,87.56,153100.0,53.6606,53.7035,53.6545,53.6606,153100.0
2013-09-10 09:55:00,87.56,87.56,87.43,87.45,221700.0,53.6606,53.6606,53.5809,53.5932,221700.0
2013-09-10 10:00:00,87.46,87.59,87.43,87.58,303500.0,53.5993,53.679,53.5809,53.6729,303500.0
2013-09-10 10:05:00,87.58,87.7,87.53,87.68,221200.0,53.6729,53.7464,53.6422,53.7342,221200.0
2013-09-10 10:10:00,87.68,87.77,87.68,87.76,200000.0,53.7342,53.7893,53.7342,53.7832,200000.0
2013-09-10 10:15:00,87.77,87.77,87.66,87.72,195500.0,53.7893,53.7893,53.7219,53.7587,195500.0
2013-09-10 10:20:00,87.72,87.75,87.63,87.64,107300.0,53.7587,53.7771,53.7035,53.7096,107300.0
2013-09-10 10:25:00,87.65,87.65,87.59,87.6,119300.0,53.7158,53.7158,53.679,53.6851,119300.0
2013-09-10 10:30:00,87.6,87.62,87.47,87.5,123200.0,53.6851,53.6974,53.6055,53.6238,123200.0
2013-09-10 10:35:00,87.51,87.56,87.5,87.56,101600.0,53.63,53.6606,53.6238,53.6606,101600.0
2013-09-10 10:40:00,87.56,87.58,87.53,87.57,102800.0,53.6606,53.6729,53.6422,53.6667,102800.0
2013-09-10 10:45:00,87.56,87.57,87.53,87.54,120300.0,53.6606,53.6667,53.6422,53.6484,120300.0
2013-09-10 10:50:00,87.53,87.56,87.53,87.53,77700.0,53.6422,53.6606,53.6422,53.6422,77700.0
2013-09-10 10:55:00,87.54,87.55,87.49,87.52,140900.0,53.6484,53.6545,53.6177,53.6361,140900.0
2013-09-10 11:00:00,87.52,87.57,87.51,87.52,116100.0,53.6361,53.6667,53.63,53.6361,116100.0
2013-09-10 11:05:00,87.51,87.56,87.47,87.47,139200.0,53.63,53.6606,53.6055,53.6055,139200.0
2013-09-10 11:10:00,87.48,87.51,87.44,87.45,83300.0,53.6116,53.63,53.5871,53.5932,83300.0
2013-09-10 11:15:00,87.45,87.47,87.4,87.45,117900.0,53.5932,53.6055,53.5626,53.5932,117900.0
2013-09-10 11:20:00,87.45,87.45,87.38,87.4,150900.0,53.5932,53.5932,53.5503,53.5626,150900.0
2013-09-10 11:25:00,87.4,87.4,87.35,87.4,102600.0,53.5626,53.5626,53.5319,53.5626,102600.0
2013-09-10 11:30:00,87.4,87.46,87.38,87.41,190600.0,53.5626,53.5993,53.5503,53.5687,190600.0
2013-09-10 11:35:00,87.41,87.44,87.39,87.41,101900.0,53.5687,53.5871,53.5564,53.5687,101900.0
2013-09-10 11:40:00,87.42,87.48,87.38,87.4,124100.0,53.5748,53.6116,53.5503,53.5626,124100.0
2013-09-10 11:45:00,87.39,87.41,87.33,87.36,101200.0,53.5564,53.5687,53.5197,53.538,101200.0
2013-09-10 11:50:00,87.36,87.37,87.31,87.35,137200.0,53.538,53.5442,53.5074,53.5319,137200.0
2013-09-10 11:55:00,87.34,87.35,87.28,87.3,118200.0,53.5258,53.5319,53.489,53.5013,118200.0
2013-09-10 12:00:00,87.31,87.38,87.31,87.36,88900.0,53.5074,53.5503,53.5074,53.538,88900.0
2013-09-10 12:05:00,87.36,87.37,87.31,87.32,116800.0,53.538,53.5442,53.5074,53.5135,116800.0
2013-09-10 12:10:00,87.32,87.42,87.28,87.4,94100.0,53.5135,53.5748,53.489,53.5626,94100.0
2013-09-10 12:15:00,87.41,87.52,87.41,87.51,89300.0,53.5687,53.6361,53.5687,53.63,89300.0
2013-09-10 12:20:00,87.5,87.53,87.47,87.5,98600.0,53.6238,53.6422,53.6055,53.6238,98600.0
2013-09-10 12:25:00,87.5,87.51,87.45,87.48,97500.0,53.6238,53.63,53.5932,53.6116,97500.0
2013-09-10 12:30:00,87.48,87.5,87.46,87.47,73000.0,53.6116,53.6238,53.5993,53.6055,73000.0
2013-09-10 12:35:00,87.46,87.49,87.44,87.45,95900.0,53.5993,53.6177,53.5871,53.5932,95900.0
2013-09-10 12:40:00,87.45,87.54,87.44,87.51,152800.0,53.5932,53.6484,53.5871,53.63,152800.0
2013-09-10 12:45:00,87.52,87.56,87.5,87.55,83700.0,53.6361,53.6606,53.6238,53.6545,83700.0
2013-09-10 12:50:00,87.54,87.62,87.51,87.62,56400.0,53.6484,53.6974,53.63,53.6974,56400.0
2013-09-10 12:55:00,87.61,87.68,87.61,87.66,89200.0,53.6913,53.7342,53.6913,53.7219,89200.0
2013-09-10 13:00:00,87.66,87.68,87.63,87.63,64000.0,53.7219,53.7342,53.7035,53.7035,64000.0
2013-09-10 13:05:00,87.63,87.66,87.63,87.64,43600.0,53.7035,53.7219,53.7035,53.7096,43600.0
2013-09-10 13:10:00,87.64,87.66,87.56,87.59,54000.0,53.7096,53.7219,53.6606,53.679,54000.0
2013-09-10 13:15:00,87.59,87.67,87.58,87.66,73400.0,53.679,53.728,53.6729,53.7219,73400.0
2013-09-10 13:20:00,87.65,87.7,87.65,87.67,130300.0,53.7158,53.7464,53.7158,53.728,130300.0
2013-09-10 13:25:00,87.66,87.68,87.64,87.68,67300.0,53.7219,53.7342,53.7096,53.7342,67300.0
2013-09-10 13:30:00,87.67,87.7,87.66,87.69,50700.0,53.728,53.7464,53.7219,53.7403,50700.0
2013-09-10 13:35:00,87.69,87.69,87.66,87.68,53500.0,53.7403,53.7403,53.7219,53.7342,53500.0
2013-09-10 13:40:00,87.69,87.72,87.67,87.67,48900.0,53.7403,53.7587,53.728,53.728,48900.0
2013-09-10 13:45:00,87.67,87.72,87.67,87.7,44000.0,53.728,53.7587,53.728,53.7464,44000.0
2013-09-10 13:50:00,87.7,87.72,87.63,87.63,62200.0,53.7464,53.7587,53.7035,53.7035,62200.0
2013-09-10 13:55:00,87.63,87.67,87.63,87.65,57300.0,53.7035,53.728,53.7035,53.7158,57300.0
2013-09-10 14:00:00,87.65,87.7,87.65,87.65,48500.0,53.7158,53.7464,53.7158,53.7158,48500.0
2013-09-10 14:05:00,87.65,87.68,87.62,87.65,108500.0,53.7158,53.7342,53.6974,53.7158,108500.0
2013-09-10 14:10:00,87.65,87.65,87.6,87.61,98300.0,53.7158,53.7158,53.6851,53.6913,98300.0
2013-09-10 14:15:00,87.62,87.62,87.57,87.62,61100.0,53.6974,53.6974,53.6667,53.6974,61100.0
2013-09-10 14:20:00,87.62,87.66,87.62,87.66,103000.0,53.6974,53.7219,53.6974,53.7219,103000.0
2013-09-10 14:25:00,87.65,87.67,87.63,87.64,77900.0,53.7158,53.728,53.7035,53.7096,77900.0
2013-09-10 14:30:00,87.64,87.66,87.6,87.62,78700.0,53.7096,53.7219,53.6851,53.6974,78700.0
2013-09-10 14:35:00,87.62,87.67,87.62,87.67,64300.0,53.6974,53.728,53.6974,53.728,64300.0
2013-09-10 14:40:00,87.66,87.69,87.65,87.69,51500.0,53.7219,53.7403,53.7158,53.7403,51500.0
2013-09-10 14:45:00,87.69,87.7,87.68,87.69,46900.0,53.7403,53.7464,53.7342,53.7403,46900.0
2013-09-10 14:50:00,87.69,87.7,87.67,87.69,64800.0,53.7403,53.7464,53.728,53.7403,64800.0
2013-09-10 14:55:00,87.7,87.72,87.68,87.7,166500.0,53.7464,53.7587,53.7342,53.7464,166500.0
2013-09-10 15:00:00,87.7,87.73,87.65,87.67,72100.0,53.7464,53.7648,53.7158,53.728,72100.0
2013-09-10 15:05:00,87.67,87.69,87.61,87.62,121700.0,53.728,53.7403,53.6913,53.6974,121700.0
2013-09-10 15:10:00,87.62,87.7,87.62,87.67,93300.0,53.6974,53.7464,53.6974,53.728,93300.0
2013-09-10 15:15:00,87.67,87.72,87.67,87.71,138800.0,53.728,53.7587,53.728,53.7525,138800.0
2013-09-10 15:20:00,87.71,87.76,87.69,87.75,130600.0,53.7525,53.7832,53.7403,53.7771,130600.0
2013-09-10 15:25:00,87.75,87.81,87.75,87.78,165100.0,53.7771,53.8138,53.7771,53.7954,165100.0
2013-09-10 15:30:00,87.78,87.84,87.76,87.8,168600.0,53.7954,53.8322,53.7832,53.8077,168600.0
2013-09-10 15:35:00,87.79,87.84,87.73,87.74,175600.0,53.8016,53.8322,53.7648,53.7709,175600.0
2013-09-10 15:40:00,87.73,87.79,87.7,87.77,198800.0,53.7648,53.8016,53.7464,53.7893,198800.0
2013-09-10 15:45:00,87.77,87.8,87.7,87.77,231200.0,53.7893,53.8077,53.7464,53.7893,231200.0
2013-09-10 15:50:00,87.77,87.78,87.73,87.73,240200.0,53.7893,53.7954,53.7648,53.7648,240200.0
2013-09-10 15:55:00,87.73,87.86,87.73,87.86,533500.0,53.7648,53.8445,53.7648,53.8445,533500.0
2013-09-11 09:30:00,87.88,88.24,87.88,88.08,351700.0,53.8567,54.0773,53.8567,53.9793,351700.0
2013-09-11 09:35:00,88.08,88.12,87.94,87.98,123200.0,53.9793,54.0038,53.8935,53.918,123200.0
2013-09-11 09:40:00,87.97,88.05,87.95,88.03,81000.0,53.9119,53.9609,53.8996,53.9486,81000.0
2013-09-11 09:45:00,88.04,88.04,87.91,87.95,127700.0,53.9548,53.9548,53.8751,53.8996,127700.0
2013-09-11 09:50:00,87.96,88.09,87.95,88.08,129900.0,53.9057,53.9854,53.8996,53.9793,129900.0
2013-09-11 09:55:00,88.09,88.13,88.06,88.07,91100.0,53.9854,54.0099,53.967,53.9732,91100.0
2013-09-11 10:00:00,88.06,88.34,88.05,88.07,277200.0,53.967,54.1386,53.9609,53.9732,277200.0
2013-09-11 10:05:00,88.07,88.22,88.06,88.19,154200.0,53.9732,54.0651,53.967,54.0467,154200.0
2013-09-11 10:10:00,88.19,88.25,88.14,88.2,84800.0,54.0467,54.0835,54.0161,54.0528,84800.0
2013-09-11 10:15:00,88.2,88.25,88.18,88.22,108900.0,54.0528,54.0835,54.0406,54.0651,108900.0
2013-09-11 10:20:00,88.22,88.27,88.17,88.27,102400.0,54.0651,54.0957,54.0344,54.0957,102400.0
2013-09-11 10:25:00,88.27,88.27,88.19,88.23,226300.0,54.0957,54.0957,54.0467,54.0712,226300.0
2013-09-11 10:30:00,88.22,88.3,88.21,88.29,90100.0,54.0651,54.1141,54.059,54.108,90100.0
2013-09-11 10:35:00,88.29,88.31,88.25,88.28,82700.0,54.108,54.1202,54.0835,54.1019,82700.0
2013-09-11 10:40:00,88.28,88.33,88.27,88.31,82900.0,54.1019,54.1325,54.0957,54.1202,82900.0
2013-09-11 10:45:00,88.31,88.34,88.28,88.31,70200.0,54.1202,54.1386,54.1019,54.1202,70200.0
2013-09-11 10:50:00,88.31,88.32,88.25,88.28,148700.0,54.1202,54.1264,54.0835,54.1019,148700.0
2013-09-11 10:55:00,88.28,88.37,88.27,88.37,96600.0,54.1019,54.157,54.0957,54.157,96600.0
2013-09-11 11:00:00,88.37,88.39,88.34,88.34,100600.0,54.157,54.1693,54.1386,54.1386,100600.0
2013-09-11 11:05:00,88.34,88.42,88.32,88.42,144300.0,54.1386,54.1877,54.1264,54.1877,144300.0
2013-09-11 11:10:00,88.42,88.45,88.4,88.43,107900.0,54.1877,54.206,54.1754,54.1938,107900.0
2013-09-11 11:15:00,88.42,88.43,88.32,88.32,84100.0,54.1877,54.1938,54.1264,54.1264,84100.0
2013-09-11 11:20:00,88.32,88.39,88.3,88.3,44100.0,54.1264,54.1693,54.1141,54.1141,44100.0
2013-09-11 11:25:00,88.3,88.32,88.26,88.29,85200.0,54.1141,54.1264,54.0896,54.108,85200.0
2013-09-11 11:30:00,88.3,88.58,88.3,88.58,161900.0,54.1141,54.2857,54.1141,54.2857,161900.0
2013-09-11 11:35:00,88.59,88.84,88.57,88.78,284800.0,54.2918,54.4451,54.2796,54.4083,284800.0
2013-09-11 11:40:00,88.78,88.78,88.65,88.71,158200.0,54.4083,54.4083,54.3286,54.3654,158200.0
2013-09-11 11:45:00,88.69,88.71,88.58,88.58,169400.0,54.3531,54.3654,54.2857,54.2857,169400.0
2013-09-11 11:50:00,88.58,88.72,88.57,88.71,128000.0,54.2857,54.3715,54.2796,54.3654,128000.0
2013-09-11 11:55:00,88.7,88.78,88.7,88.72,135200.0,54.3593,54.4083,54.3593,54.3715,135200.0
2013-09-11 12:00:00,88.71,88.76,88.71,88.73,161700.0,54.3654,54.396,54.3654,54.3776,161700.0
2013-09-11 12:05:00,88.72,88.79,88.7,88.79,64600.0,54.3715,54.4144,54.3593,54.4144,64600.0
2013-09-11 12:10:00,88.78,88.82,88.76,88.76,118700.0,54.4083,54.4328,54.396,54.396,118700.0
2013-09-11 12:15:00,88.76,88.81,88.75,88.75,98100.0,54.396,54.4267,54.3899,54.3899,98100.0
2013-09-11 12:20:00,88.75,88.77,88.7,88.77,77900.0,54.3899,54.4022,54.3593,54.4022,77900.0
2013-09-11 12:25:00,88.76,88.77,88.67,88.73,84900.0,54.396,54.4022,54.3409,54.3776,84900.0
2013-09-11 12:30:00,88.74,88.76,88.65,88.66,52500.0,54.3838,54.396,54.3286,54.3347,52500.0
2013-09-11 12:35:00,88.66,88.73,88.63,88.72,64000.0,54.3347,54.3776,54.3164,54.3715,64000.0
2013-09-11 12:40:00,88.72,88.76,88.69,88.75,73600.0,54.3715,54.396,54.3531,54.3899,73600.0
2013-09-11 12:45:00,88.76,88.8,88.76,88.78,50100.0,54.396,54.4205,54.396,54.4083,50100.0
2013-09-11 12:50:00,88.77,88.77,88.7,88.7,51300.0,54.4022,54.4022,54.3593,54.3593,51300.0
2013-09-11 12:55:00,88.7,88.76,88.69,88.76,112200.0,54.3593,54.396,54.3531,54.396,112200.0
2013-09-11 13:00:00,88.76,88.8,88.73,88.78,48400.0,54.396,54.4205,54.3776,54.4083,48400.0
2013-09-11 13:05:00,88.78,88.79,88.73,88.75,98300.0,54.4083,54.4144,54.3776,54.3899,98300.0
2013-09-11 13:10:00,88.75,88.77,88.69,88.73,80400.0,54.3899,54.4022,54.3531,54.3776,80400.0
2013-09-11 13:15:00,88.74,88.77,88.73,88.76,62000.0,54.3838,54.4022,54.3776,54.396,62000.0
2013-09-11 13:20:00,88.77,88.78,88.76,88.78,36900.0,54.4022,54.4083,54.396,54.4083,36900.0
2013-09-11 13:25:00,88.77,88.79,88.75,88.75,67500.0,54.4022,54.4144,54.3899,54.3899,67500.0
2013-09-11 13:30:00,88.75,88.8,88.74,88.75,77200.0,54.3899,54.4205,54.3838,54.3899,77200.0
2013-09-11 13:35:00,88.75,88.8,88.74,88.77,154000.0,54.3899,54.4205,54.3838,54.4022,154000.0
2013-09-11 13:40:00,88.76,88.78,88.75,88.77,30900.0,54.396,54.4083,54.3899,54.4022,30900.0
2013-09-11 13:45:00,88.76,88.81,88.76,88.8,46500.0,54.396,54.4267,54.396,54.4205,46500.0
2013-09-11 13:50:00,88.8,88.83,88.78,88.79,88100.0,54.4205,54.4389,54.4083,54.4144,88100.0
2013-09-11 13:55:00,88.79,88.79,88.75,88.77,80200.0,54.4144,54.4144,54.3899,54.4022,80200.0
2013-09-11 14:00:00,88.78,88.8,88.72,88.76,92200.0,54.4083,54.4205,54.3715,54.396,92200.0
2013-09-11 14:05:00,88.76,88.77,88.72,88.74,52700.0,54.396,54.4022,54.3715,54.3838,52700.0
2013-09-11 14:10:00,88.74,88.75,88.67,88.71,111500.0,54.3838,54.3899,54.3409,54.3654,111500.0
2013-09-11 14:15:00,88.71,88.71,88.66,88.67,46000.0,54.3654,54.3654,54.3347,54.3409,46000.0
2013-09-11 14:20:00,88.68,88.72,88.65,88.67,100700.0,54.347,54.3715,54.3286,54.3409,100700.0
2013-09-11 14:25:00,88.66,88.68,88.62,88.66,90000.0,54.3347,54.347,54.3102,54.3347,90000.0
2013-09-11 14:30:00,88.65,88.7,88.64,88.66,79900.0,54.3286,54.3593,54.3225,54.3347,79900.0
2013-09-11 14:35:00,88.66,88.7,88.66,88.66,42200.0,54.3347,54.3593,54.3347,54.3347,42200.0
2013-09-11 14:40:00,88.66,88.71,88.62,88.69,93900.0,54.3347,54.3654,54.3102,54.3531,93900.0
2013-09-11 14:45:00,88.69,88.72,88.67,88.7,65900.0,54.3531,54.3715,54.3409,54.3593,65900.0
2013-09-11 14:50:00,88.7,88.75,88.62,88.67,208200.0,54.3593,54.3899,54.3102,54.3409,208200.0
2013-09-11 14:55:00,88.68,88.7,88.61,88.63,146200.0,54.347,54.3593,54.3041,54.3164,146200.0
2013-09-11 15:00:00,88.63,88.67,88.6,88.63,118200.0,54.3164,54.3409,54.298,54.3164,118200.0
2013-09-11 15:05:00,88.63,88.65,88.52,88.52,115200.0,54.3164,54.3286,54.2489,54.2489,115200.0
2013-09-11 15:10:00,88.51,88.53,88.45,88.45,184700.0,54.2428,54.2551,54.206,54.206,184700.0
2013-09-11 15:15:00,88.45,88.47,88.41,88.43,115600.0,54.206,54.2183,54.1815,54.1938,115600.0
2013-09-11 15:20:00,88.42,88.46,88.41,88.45,151700.0,54.1877,54.2122,54.1815,54.206,151700.0
2013-09-11 15:25:00,88.45,88.52,88.45,88.52,154300.0,54.206,54.2489,54.206,54.2489,154300.0
2013-09-11 15:30:00,88.51,88.6,88.51,88.58,122000.0,54.2428,54.298,54.2428,54.2857,122000.0
2013-09-11 15:35:00,88.58,88.63,88.57,88.59,143500.0,54.2857,54.3164,54.2796,54.2918,143500.0
2013-09-11 15:40:00,88.59,88.61,88.56,88.59,189600.0,54.2918,54.3041,54.2735,54.2918,189600.0
2013-09-11 15:45:00,88.6,88.62,88.52,88.56,170400.0,54.298,54.3102,54.2489,54.2735,170400.0
2013-09-11 15:50:00,88.56,88.61,88.54,88.61,179100.0,54.2735,54.3041,54.2612,54.3041,179100.0
2013-09-11 15:55:00,88.61,88.84,88.61,88.84,630400.0,54.3041,54.4451,54.3041,54.4451,630400.0
2013-09-12 09:30:00,88.52,88.8,88.52,88.61,262100.0,54.2489,54.4205,54.2489,54.3041,262100.0
2013-09-12 09:35:00,88.6,88.64,88.36,88.41,173900.0,54.298,54.3225,54.1509,54.1815,173900.0
2013-09-12 09:40:00,88.42,88.46,88.34,88.34,201400.0,54.1877,54.2122,54.1386,54.1386,201400.0
2013-09-12 09:45:00,88.34,88.36,88.24,88.27,220000.0,54.1386,54.1509,54.0773,54.0957,220000.0
2013-09-12 09:50:00,88.26,88.28,88.08,88.17,228300.0,54.0896,54.1019,53.9793,54.0344,228300.0
2013-09-12 09:55:00,88.17,88.2,88.1,88.11,134900.0,54.0344,54.0528,53.9915,53.9977,134900.0
2013-09-12 10:00:00,88.1,88.14,88.09,88.14,168400.0,53.9915,54.0161,53.9854,54.0161,168400.0
2013-09-12 10:05:00,88.14,88.28,88.13,88.21,213700.0,54.0161,54.1019,54.0099,54.059,213700.0
2013-09-12 10:10:00,88.21,88.24,88.15,88.22,79100.0,54.059,54.0773,54.0222,54.0651,79100.0
2013-09-12 10:15:00,88.23,88.23,88.2,88.23,78100.0,54.0712,54.0712,54.0528,54.0712,78100.0
2013-09-12 10:20:00,88.23,88.23,88.2,88.23,129600.0,54.0712,54.0712,54.0528,54.0712,129600.0
2013-09-12 10:25:00,88.22,88.29,88.22,88.29,106000.0,54.0651,54.108,54.0651,54.108,106000.0
2013-09-12 10:30:00,88.29,88.39,88.29,88.3,109000.0,54.108,54.1693,54.108,54.1141,109000.0
2013-09-12 10:35:00,88.3,88.38,88.28,88.36,97600.0,54.1141,54.1631,54.1019,54.1509,97600.0
2013-09-12 10:40:00,88.37,88.38,88.33,88.34,95500.0,54.157,54.1631,54.1325,54.1386,95500.0
2013-09-12 10:45:00,88.34,88.34,88.28,88.28,93100.0,54.1386,54.1386,54.1019,54.1019,93100.0
2013-09-12 10:50:00,88.29,88.3,88.25,88.26,108000.0,54.108,54.1141,54.0835,54.0896,108000.0
2013-09-12 10:55:00,88.25,88.28,88.24,88.28,63300.0,54.0835,54.1019,54.0773,54.1019,63300.0
2013-09-12 11:00:00,88.27,88.3,88.26,88.3,91600.0,54.0957,54.1141,54.0896,54.1141,91600.0
2013-09-12 11:05:00,88.3,88.34,88.3,88.33,127300.0,54.1141,54.1386,54.1141,54.1325,127300.0
2013-09-12 11:10:00,88.33,88.33,88.29,88.3,84900.0,54.1325,54.1325,54.108,54.1141,84900.0
2013-09-12 11:15:00,88.3,88.3,88.23,88.25,67000.0,54.1141,54.1141,54.0712,54.0835,67000.0
2013-09-12 11:20:00,88.24,88.25,88.2,88.2,68900.0,54.0773,54.0835,54.0528,54.0528,68900.0
2013-09-12 11:25:00,88.21,88.24,88.19,88.22,104400.0,54.059,54.0773,54.0467,54.0651,104400.0
2013-09-12 11:30:00,88.21,88.24,88.19,88.22,142400.0,54.059,54.0773,54.0467,54.0651,142400.0
2013-09-12 11:35:00,88.23,88.23,88.16,88.16,124700.0,54.0712,54.0712,54.0283,54.0283,124700.0
2013-09-12 11:40:00,88.16,88.17,88.13,88.15,96100.0,54.0283,54.0344,54.0099,54.0222,96100.0
2013-09-12 11:45:00,88.16,88.19,88.16,88.16,73100.0,54.0283,54.0467,54.0283,54.0283,73100.0
2013-09-12 11:50:00,88.17,88.22,88.14,88.21,98800.0,54.0344,54.0651,54.0161,54.059,98800.0
2013-09-12 11:55:00,88.22,88.26,88.22,88.24,92300.0,54.0651,54.0896,54.0651,54.0773,92300.0
2013-09-12 12:00:00,88.24,88.25,88.21,88.22,96200.0,54.0773,54.0835,54.059,54.0651,96200.0
2013-09-12 12:05:00,88.22,88.23,88.17,88.17,94000.0,54.0651,54.0712,54.0344,54.0344,94000.0
2013-09-12 12:10:00,88.18,88.2,88.17,88.18,97700.0,54.0406,54.0528,54.0344,54.0406,97700.0
2013-09-12 12:15:00,88.19,88.21,88.18,88.19,39500.0,54.0467,54.059,54.0406,54.0467,39500.0
2013-09-12 12:20:00,88.2,88.2,88.17,88.18,57900.0,54.0528,54.0528,54.0344,54.0406,57900.0
2013-09-12 12:25:00,88.18,88.19,88.16,88.17,82000.0,54.0406,54.0467,54.0283,54.0344,82000.0
2013-09-12 12:30:00,88.17,88.19,88.16,88.17,46800.0,54.0344,54.0467,54.0283,54.0344,46800.0
2013-09-12 12:35:00,88.17,88.21,88.16,88.2,92700.0,54.0344,54.059,54.0283,54.0528,92700.0
2013-09-12 12:40:00,88.21,88.24,88.19,88.22,77800.0,54.059,54.0773,54.0467,54.0651,77800.0
2013-09-12 12:45:00,88.22,88.23,88.16,88.16,113100.0,54.0651,54.0712,54.0283,54.0283,113100.0
2013-09-12 12:50:00,88.16,88.17,88.13,88.14,50100.0,54.0283,54.0344,54.0099,54.0161,50100.0
2013-09-12 12:55:00,88.15,88.22,88.15,88.2,75700.0,54.0222,54.0651,54.0222,54.0528,75700.0
2013-09-12 13:00:00,88.2,88.22,88.17,88.17,48500.0,54.0528,54.0651,54.0344,54.0344,48500.0
2013-09-12 13:05:00,88.17,88.21,88.17,88.2,67100.0,54.0344,54.059,54.0344,54.0528,67100.0
2013-09-12 13:10:00,88.2,88.2,88.14,88.15,80500.0,54.0528,54.0528,54.0161,54.0222,80500.0
2013-09-12 13:15:00,88.14,88.17,88.11,88.17,83100.0,54.0161,54.0344,53.9977,54.0344,83100.0
2013-09-12 13:20:00,88.17,88.22,88.16,88.18,113700.0,54.0344,54.0651,54.0283,54.0406,113700.0
2013-09-12 13:25:00,88.19,88.21,88.14,88.14,51200.0,54.0467,54.059,54.0161,54.0161,51200.0
2013-09-12 13:30:00,88.14,88.15,88.08,88.08,83700.0,54.0161,54.0222,53.9793,53.9793,83700.0
2013-09-12 13:35:00,88.09,88.13,88.07,88.12,47700.0,53.9854,54.0099,53.9732,54.0038,47700.0
2013-09-12 13:40:00,88.12,88.14,88.03,88.03,105500.0,54.0038,54.0161,53.9486,53.9486,105500.0
2013-09-12 13:45:00,88.04,88.09,88.01,88.07,66800.0,53.9548,53.9854,53.9364,53.9732,66800.0
2013-09-12 13:50:00,88.06,88.12,88.06,88.11,39200.0,53.967,54.0038,53.967,53.9977,39200.0
2013-09-12 13:55:00,88.12,88.12,88.09,88.12,55100.0,54.0038,54.0038,53.9854,54.0038,55100.0
2013-09-12 14:00:00,88.11,88.13,88.11,88.13,66000.0,53.9977,54.0099,53.9977,54.0099,66000.0
2013-09-12 14:05:00,88.13,88.14,88.12,88.13,54500.0,54.0099,54.0161,54.0038,54.0099,54500.0
2013-09-12 14:10:00,88.13,88.14,88.06,88.08,84000.0,54.0099,54.0161,53.967,53.9793,84000.0
2013-09-12 14:15:00,88.07,88.1,88.02,88.04,115700.0,53.9732,53.9915,53.9425,53.9548,115700.0
2013-09-12 14:20:00,88.05,88.06,88.01,88.02,292100.0,53.9609,53.967,53.9364,53.9425,292100.0
2013-09-12 14:25:00,88.02,88.04,88.02,88.03,75800.0,53.9425,53.9548,53.9425,53.9486,75800.0
2013-09-12 14:30:00,88.02,88.04,88.01,88.03,88300.0,53.9425,53.9548,53.9364,53.9486,88300.0
2013-09-12 14:35:00,88.03,88.04,87.95,87.96,107400.0,53.9486,53.9548,53.8996,53.9057,107400.0
2013-09-12 14:40:00,87.96,88.03,87.95,88.0,56600.0,53.9057,53.9486,53.8996,53.9303,56600.0
2013-09-12 14:45:00,88.01,88.01,87.97,88.0,109000.0,53.9364,53.9364,53.9119,53.9303,109000.0
2013-09-12 14:50:00,88.0,88.02,87.98,88.01,104100.0,53.9303,53.9425,53.918,53.9364,104100.0
2013-09-12 14:55:00,88.01,88.03,87.99,88.01,110400.0,53.9364,53.9486,53.9241,53.9364,110400.0
2013-09-12 15:00:00,88.01,88.05,87.99,88.01,97800.0,53.9364,53.9609,53.9241,53.9364,97800.0
2013-09-12 15:05:00,88.02,88.02,87.95,87.98,371700.0,53.9425,53.9425,53.8996,53.918,371700.0
2013-09-12 15:10:00,87.98,88.0,87.94,87.94,74200.0,53.918,53.9303,53.8935,53.8935,74200.0
2013-09-12 15:15:00,87.95,87.95,87.87,87.89,126900.0,53.8996,53.8996,53.8506,53.8628,126900.0
2013-09-12 15:20:00,87.89,87.97,87.87,87.97,117300.0,53.8628,53.9119,53.8506,53.9119,117300.0
2013-09-12 15:25:00,87.98,88.02,87.97,88.01,97200.0,53.918,53.9425,53.9119,53.9364,97200.0
2013-09-12 15:30:00,88.01,88.02,87.97,87.99,156300.0,53.9364,53.9425,53.9119,53.9241,156300.0
2013-09-12 15:35:00,87.99,88.04,87.98,87.99,309800.0,53.9241,53.9548,53.918,53.9241,309800.0
2013-09-12 15:40:00,88.0,88.01,87.96,87.99,168600.0,53.9303,53.9364,53.9057,53.9241,168600.0
2013-09-12 15:45:00,87.98,87.98,87.9,87.94,279600.0,53.918,53.918,53.869,53.8935,279600.0
2013-09-12 15:50:00,87.93,87.95,87.89,87.94,334800.0,53.8874,53.8996,53.8628,53.8935,334800.0
2013-09-12 15:55:00,87.93,87.98,87.9,87.98,612200.0,53.8874,53.918,53.869,53.918,612200.0
2013-09-13 09:30:00,88.26,88.38,88.15,88.25,312700.0,54.0896,54.1631,54.0222,54.0835,312700.0
2013-09-13 09:35:00,88.25,88.67,88.25,88.49,211700.0,54.0835,54.3409,54.0835,54.2306,211700.0
2013-09-13 09:40:00,88.5,88.57,88.37,88.42,153100.0,54.2367,54.2796,54.157,54.1877,153100.0
2013-09-13 09:45:00,88.42,88.54,88.39,88.53,152800.0,54.1877,54.2612,54.1693,54.2551,152800.0
2013-09-13 09:50:00,88.53,88.73,88.52,88.63,112800.0,54.2551,54.3776,54.2489,54.3164,112800.0
2013-09-13 09:55:00,88.64,88.66,88.52,88.58,79600.0,54.3225,54.3347,54.2489,54.2857,79600.0
2013-09-13 10:00:00,88.53,88.61,88.45,88.52,92500.0,54.2551,54.3041,54.206,54.2489,92500.0
2013-09-13 10:05:00,88.52,88.63,88.5,88.62,85900.0,54.2489,54.3164,54.2367,54.3102,85900.0
2013-09-13 10:10:00,88.62,88.73,88.59,88.66,145900.0,54.3102,54.3776,54.2918,54.3347,145900.0
2013-09-13 10:15:00,88.66,88.67,88.59,88.64,77900.0,54.3347,54.3409,54.2918,54.3225,77900.0
2013-09-13 10:20:00,88.65,88.67,88.54,88.57,94200.0,54.3286,54.3409,54.2612,54.2796,94200.0
2013-09-13 10:25:00,88.57,88.65,88.52,88.64,124500.0,54.2796,54.3286,54.2489,54.3225,124500.0
2013-09-13 10:30:00,88.64,88.64,88.6,88.62,76700.0,54.3225,54.3225,54.298,54.3102,76700.0
2013-09-13 10:35:00,88.62,88.63,88.55,88.6,60100.0,54.3102,54.3164,54.2673,54.298,60100.0
2013-09-13 10:40:00,88.6,88.63,88.56,88.61,100600.0,54.298,54.3164,54.2735,54.3041,100600.0
2013-09-13 10:45:00,88.61,88.63,88.59,88.62,61000.0,54.3041,54.3164,54.2918,54.3102,61000.0
2013-09-13 10:50:00,88.62,88.64,88.61,88.63,55800.0,54.3102,54.3225,54.3041,54.3164,55800.0
2013-09-13 10:55:00,88.63,88.68,88.6,88.65,97900.0,54.3164,54.347,54.298,54.3286,97900.0
2013-09-13 11:00:00,88.65,88.75,88.64,88.74,119700.0,54.3286,54.3899,54.3225,54.3838,119700.0
2013-09-13 11:05:00,88.72,88.76,88.63,88.64,77400.0,54.3715,54.396,54.3164,54.3225,77400.0
2013-09-13 11:10:00,88.64,88.71,88.63,88.7,54200.0,54.3225,54.3654,54.3164,54.3593,54200.0
2013-09-13 11:15:00,88.71,88.72,88.68,88.72,38800.0,54.3654,54.3715,54.347,54.3715,38800.0
2013-09-13 11:20:00,88.71,88.73,88.66,88.69,67600.0,54.3654,54.3776,54.3347,54.3531,67600.0
2013-09-13 11:25:00,88.7,88.8,88.7,88.8,74900.0,54.3593,54.4205,54.3593,54.4205,74900.0
2013-09-13 11:30:00,88.79,88.82,88.71,88.76,107900.0,54.4144,54.4328,54.3654,54.396,107900.0
2013-09-13 11:35:00,88.75,88.8,88.73,88.76,68000.0,54.3899,54.4205,54.3776,54.396,68000.0
2013-09-13 11:40:00,88.76,88.81,88.73,88.79,89400.0,54.396,54.4267,54.3776,54.4144,89400.0
2013-09-13 11:45:00,88.79,88.86,88.79,88.81,135100.0,54.4144,54.4573,54.4144,54.4267,135100.0
2013-09-13 11:50:00,88.8,88.81,88.76,88.77,55300.0,54.4205,54.4267,54.396,54.4022,55300.0
2013-09-13 11:55:00,88.77,88.77,88.75,88.75,37200.0,54.4022,54.4022,54.3899,54.3899,37200.0
2013-09-13 12:00:00,88.75,88.79,88.75,88.76,58000.0,54.3899,54.4144,54.3899,54.396,58000.0
2013-09-13 12:05:00,88.75,88.81,88.74,88.79,125600.0,54.3899,54.4267,54.3838,54.4144,125600.0
2013-09-13 12:10:00,88.78,88.79,88.74,88.75,62800.0,54.4083,54.4144,54.3838,54.3899,62800.0
2013-09-13 12:15:00,88.76,88.81,88.76,88.8,49500.0,54.396,54.4267,54.396,54.4205,49500.0
2013-09-13 12:20:00,88.81,88.88,88.8,88.88,61600.0,54.4267,54.4696,54.4205,54.4696,61600.0
2013-09-13 12:25:00,88.87,88.88,88.82,88.82,51900.0,54.4634,54.4696,54.4328,54.4328,51900.0
2013-09-13 12:30:00,88.83,88.83,88.77,88.8,51300.0,54.4389,54.4389,54.4022,54.4205,51300.0
2013-09-13 12:35:00,88.81,88.82,88.73,88.76,69000.0,54.4267,54.4328,54.3776,54.396,69000.0
2013-09-13 12:40:00,88.77,88.77,88.63,88.65,71600.0,54.4022,54.4022,54.3164,54.3286,71600.0
2013-09-13 12:45:00,88.64,88.7,88.63,88.67,47900.0,54.3225,54.3593,54.3164,54.3409,47900.0
2013-09-13 12:50:00,88.68,88.7,88.63,88.7,120800.0,54.347,54.3593,54.3164,54.3593,120800.0
2013-09-13 12:55:00,88.7,88.7,88.62,88.63,45900.0,54.3593,54.3593,54.3102,54.3164,45900.0
2013-09-13 13:00:00,88.62,88.66,88.62,88.66,33600.0,54.3102,54.3347,54.3102,54.3347,33600.0
2013-09-13 13:05:00,88.66,88.67,88.62,88.63,44900.0,54.3347,54.3409,54.3102,54.3164,44900.0
2013-09-13 13:10:00,88.62,88.63,88.59,88.6,45900.0,54.3102,54.3164,54.2918,54.298,45900.0
2013-09-13 13:15:00,88.61,88.63,88.56,88.6,144900.0,54.3041,54.3164,54.2735,54.298,144900.0
2013-09-13 13:20:00,88.59,88.61,88.59,88.61,37300.0,54.2918,54.3041,54.2918,54.3041,37300.0
2013-09-13 13:25:00,88.61,88.63,88.6,88.6,35400.0,54.3041,54.3164,54.298,54.298,35400.0
2013-09-13 13:30:00,88.6,88.63,88.6,88.63,41700.0,54.298,54.3164,54.298,54.3164,41700.0
2013-09-13 13:35:00,88.63,88.64,88.57,88.59,66400.0,54.3164,54.3225,54.2796,54.2918,66400.0
2013-09-13 13:40:00,88.59,88.6,88.53,88.53,38800.0,54.2918,54.298,54.2551,54.2551,38800.0
2013-09-13 13:45:00,88.54,88.54,88.44,88.45,57400.0,54.2612,54.2612,54.1999,54.206,57400.0
2013-09-13 13:50:00,88.45,88.53,88.44,88.51,62600.0,54.206,54.2551,54.1999,54.2428,62600.0
2013-09-13 13:55:00,88.51,88.52,88.47,88.49,40800.0,54.2428,54.2489,54.2183,54.2306,40800.0
2013-09-13 14:00:00,88.49,88.51,88.47,88.49,72600.0,54.2306,54.2428,54.2183,54.2306,72600.0
2013-09-13 14:05:00,88.49,88.5,88.45,88.46,62000.0,54.2306,54.2367,54.206,54.2122,62000.0
2013-09-13 14:10:00,88.46,88.48,88.43,88.44,84500.0,54.2122,54.2244,54.1938,54.1999,84500.0
2013-09-13 14:15:00,88.44,88.45,88.4,88.42,61600.0,54.1999,54.206,54.1754,54.1877,61600.0
2013-09-13 14:20:00,88.42,88.44,88.4,88.43,60500.0,54.1877,54.1999,54.1754,54.1938,60500.0
2013-09-13 14:25:00,88.42,88.43,88.4,88.42,47900.0,54.1877,54.1938,54.1754,54.1877,47900.0
2013-09-13 14:30:00,88.42,88.42,88.33,88.34,69000.0,54.1877,54.1877,54.1325,54.1386,69000.0
2013-09-13 14:35:00,88.34,88.38,88.34,88.37,50700.0,54.1386,54.1631,54.1386,54.157,50700.0
2013-09-13 14:40:00,88.36,88.37,88.34,88.36,28400.0,54.1509,54.157,54.1386,54.1509,28400.0
2013-09-13 14:45:00,88.36,88.38,88.34,88.34,59700.0,54.1509,54.1631,54.1386,54.1386,59700.0
2013-09-13 14:50:00,88.34,88.36,88.32,88.36,52100.0,54.1386,54.1509,54.1264,54.1509,52100.0
2013-09-13 14:55:00,88.36,88.37,88.34,88.35,39100.0,54.1509,54.157,54.1386,54.1448,39100.0
2013-09-13 15:00:00,88.36,88.44,88.35,88.44,47000.0,54.1509,54.1999,54.1448,54.1999,47000.0
2013-09-13 15:05:00,88.44,88.44,88.35,88.36,69600.0,54.1999,54.1999,54.1448,54.1509,69600.0
2013-09-13 15:10:00,88.35,88.36,88.29,88.34,94300.0,54.1448,54.1509,54.108,54.1386,94300.0
2013-09-13 15:15:00,88.34,88.41,88.33,88.4,53400.0,54.1386,54.1815,54.1325,54.1754,53400.0
2013-09-13 15:20:00,88.4,88.41,88.36,88.36,79200.0,54.1754,54.1815,54.1509,54.1509,79200.0
2013-09-13 15:25:00,88.36,88.39,88.36,88.38,51400.0,54.1509,54.1693,54.1509,54.1631,51400.0
2013-09-13 15:30:00,88.38,88.39,88.34,88.34,71900.0,54.1631,54.1693,54.1386,54.1386,71900.0
2013-09-13 15:35:00,88.34,88.4,88.34,88.38,85500.0,54.1386,54.1754,54.1386,54.1631,85500.0
2013-09-13 15:40:00,88.38,88.38,88.33,88.34,119600.0,54.1631,54.1631,54.1325,54.1386,119600.0
2013-09-13 15:45:00,88.34,88.36,88.32,88.32,130200.0,54.1386,54.1509,54.1264,54.1264,130200.0
2013-09-13 15:50:00,88.33,88.34,88.24,88.25,195100.0,54.1325,54.1386,54.0773,54.0835,195100.0
2013-09-13 15:55:00,88.24,88.44,88.23,88.41,464100.0,54.0773,54.1999,54.0712,54.1815,464100.0
2013-09-16 09:30:00,88.88,89.18,88.84,88.84,354900.0,54.4696,54.6534,54.4451,54.4451,354900.0
2013-09-16 09:35:00,88.85,88.88,88.67,88.78,185400.0,54.4512,54.4696,54.3409,54.4083,185400.0
2013-09-16 09:40:00,88.78,88.83,88.63,88.66,129800.0,54.4083,54.4389,54.3164,54.3347,129800.0
2013-09-16 09:45:00,88.66,89.0,88.63,88.98,155400.0,54.3347,54.5431,54.3164,54.5308,155400.0
2013-09-16 09:50:00,88.98,88.99,88.83,88.9,96600.0,54.5308,54.537,54.4389,54.4818,96600.0
2013-09-16 09:55:00,88.9,88.97,88.76,88.89,127200.0,54.4818,54.5247,54.396,54.4757,127200.0
2013-09-16 10:00:00,88.89,88.9,88.72,88.79,123400.0,54.4757,54.4818,54.3715,54.4144,123400.0
2013-09-16 10:05:00,88.79,88.86,88.74,88.82,210200.0,54.4144,54.4573,54.3838,54.4328,210200.0
2013-09-16 10:10:00,88.82,89.1,88.81,89.07,147000.0,54.4328,54.6044,54.4267,54.586,147000.0
2013-09-16 10:15:00,89.06,89.15,89.0,89.13,146500.0,54.5799,54.635,54.5431,54.6228,146500.0
2013-09-16 10:20:00,89.12,89.15,89.01,89.03,80600.0,54.6166,54.635,54.5492,54.5615,80600.0
2013-09-16 10:25:00,89.03,89.07,88.98,89.07,133700.0,54.5615,54.586,54.5308,54.586,133700.0
2013-09-16 10:30:00,89.07,89.13,88.99,89.0,155100.0,54.586,54.6228,54.537,54.5431,155100.0
2013-09-16 10:35:00,89.0,89.05,88.95,88.97,86200.0,54.5431,54.5737,54.5125,54.5247,86200.0
2013-09-16 10:40:00,88.97,89.05,88.96,89.03,81700.0,54.5247,54.5737,54.5186,54.5615,81700.0
2013-09-16 10:45:00,89.03,89.03,88.92,88.96,88500.0,54.5615,54.5615,54.4941,54.5186,88500.0
2013-09-16 10:50:00,88.95,88.98,88.87,88.87,205500.0,54.5125,54.5308,54.4634,54.4634,205500.0
2013-09-16 10:55:00,88.88,88.9,88.81,88.85,77400.0,54.4696,54.4818,54.4267,54.4512,77400.0
2013-09-16 11:00:00,88.85,88.89,88.81,88.81,45600.0,54.4512,54.4757,54.4267,54.4267,45600.0
2013-09-16 11:05:00,88.81,88.87,88.81,88.85,76100.0,54.4267,54.4634,54.4267,54.4512,76100.0
2013-09-16 11:10:00,88.85,88.91,88.85,88.89,90900.0,54.4512,54.4879,54.4512,54.4757,90900.0
2013-09-16 11:15:00,88.88,88.92,88.85,88.89,58100.0,54.4696,54.4941,54.4512,54.4757,58100.0
2013-09-16 11:20:00,88.88,88.93,88.87,88.89,88800.0,54.4696,54.5002,54.4634,54.4757,88800.0
2013-09-16 11:25:00,88.89,89.0,88.89,88.99,37700.0,54.4757,54.5431,54.4757,54.537,37700.0
2013-09-16 11:30:00,88.98,88.99,88.89,88.89,52600.0,54.5308,54.537,54.4757,54.4757,52600.0
2013-09-16 11:35:00,88.89,88.91,88.84,88.85,130100.0,54.4757,54.4879,54.4451,54.4512,130100.0
2013-09-16 11:40:00,88.86,88.98,88.85,88.92,73400.0,54.4573,54.5308,54.4512,54.4941,73400.0
2013-09-16 11:45:00,88.92,89.01,88.92,88.97,68100.0,54.4941,54.5492,54.4941,54.5247,68100.0
2013-09-16 11:50:00,88.96,88.96,88.86,88.86,99900.0,54.5186,54.5186,54.4573,54.4573,99900.0
2013-09-16 11:55:00,88.86,88.92,88.86,88.89,196200.0,54.4573,54.4941,54.4573,54.4757,196200.0
2013-09-16 12:00:00,88.89,88.95,88.88,88.93,51400.0,54.4757,54.5125,54.4696,54.5002,51400.0
2013-09-16 12:05:00,88.93,88.94,88.88,88.89,53300.0,54.5002,54.5063,54.4696,54.4757,53300.0
2013-09-16 12:10:00,88.89,88.94,88.88,88.9,69100.0,54.4757,54.5063,54.4696,54.4818,69100.0
2013-09-16 12:15:00,88.9,89.06,88.9,89.05,67700.0,54.4818,54.5799,54.4818,54.5737,67700.0
2013-09-16 12:20:00,89.06,89.12,89.04,89.06,114100.0,54.5799,54.6166,54.5676,54.5799,114100.0
2013-09-16 12:25:00,89.06,89.13,89.05,89.09,76500.0,54.5799,54.6228,54.5737,54.5983,76500.0
2013-09-16 12:30:00,89.1,89.1,89.03,89.08,105800.0,54.6044,54.6044,54.5615,54.5921,105800.0
2013-09-16 12:35:00,89.1,89.1,89.03,89.09,58300.0,54.6044,54.6044,54.5615,54.5983,58300.0
2013-09-16 12:40:00,89.08,89.09,88.95,88.96,73300.0,54.5921,54.5983,54.5125,54.5186,73300.0
2013-09-16 12:45:00,88.96,88.96,88.91,88.95,53600.0,54.5186,54.5186,54.4879,54.5125,53600.0
2013-09-16 12:50:00,88.95,88.96,88.92,88.92,45400.0,54.5125,54.5186,54.4941,54.4941,45400.0
2013-09-16 12:55:00,88.93,88.93,88.83,88.84,54700.0,54.5002,54.5002,54.4389,54.4451,54700.0
2013-09-16 13:00:00,88.85,88.88,88.84,88.87,42100.0,54.4512,54.4696,54.4451,54.4634,42100.0
2013-09-16 13:05:00,88.87,88.89,88.79,88.81,39600.0,54.4634,54.4757,54.4144,54.4267,39600.0
2013-09-16 13:10:00,88.81,88.87,88.8,88.83,48800.0,54.4267,54.4634,54.4205,54.4389,48800.0
2013-09-16 13:15:00,88.83,88.83,88.78,88.78,36500.0,54.4389,54.4389,54.4083,54.4083,36500.0
2013-09-16 13:20:00,88.78,88.84,88.76,88.81,46000.0,54.4083,54.4451,54.396,54.4267,46000.0
2013-09-16 13:25:00,88.82,88.86,88.8,88.84,30800.0,54.4328,54.4573,54.4205,54.4451,30800.0
2013-09-16 13:30:00,88.83,88.86,88.81,88.86,34300.0,54.4389,54.4573,54.4267,54.4573,34300.0
2013-09-16 13:35:00,88.86,88.89,88.81,88.87,45800.0,54.4573,54.4757,54.4267,54.4634,45800.0
2013-09-16 13:40:00,88.87,88.87,88.72,88.79,92800.0,54.4634,54.4634,54.3715,54.4144,92800.0
2013-09-16 13:45:00,88.78,88.81,88.74,88.74,49700.0,54.4083,54.4267,54.3838,54.3838,49700.0
2013-09-16 13:50:00,88.75,88.82,88.74,88.79,45400.0,54.3899,54.4328,54.3838,54.4144,45400.0
2013-09-16 13:55:00,88.79,88.84,88.78,88.83,46000.0,54.4144,54.4451,54.4083,54.4389,46000.0
2013-09-16 14:00:00,88.83,88.83,88.75,88.77,135600.0,54.4389,54.4389,54.3899,54.4022,135600.0
2013-09-16 14:05:00,88.76,88.79,88.76,88.76,95500.0,54.396,54.4144,54.396,54.396,95500.0
2013-09-16 14:10:00,88.75,88.75,88.72,88.74,29300.0,54.3899,54.3899,54.3715,54.3838,29300.0
2013-09-16 14:15:00,88.74,88.83,88.73,88.83,63100.0,54.3838,54.4389,54.3776,54.4389,63100.0
2013-09-16 14:20:00,88.82,88.82,88.74,88.74,55500.0,54.4328,54.4328,54.3838,54.3838,55500.0
2013-09-16 14:25:00,88.74,88.74,88.57,88.58,149800.0,54.3838,54.3838,54.2796,54.2857,149800.0
2013-09-16 14:30:00,88.58,88.62,88.53,88.58,114400.0,54.2857,54.3102,54.2551,54.2857,114400.0
2013-09-16 14:35:00,88.58,88.62,88.52,88.58,76900.0,54.2857,54.3102,54.2489,54.2857,76900.0
2013-09-16 14:40:00,88.58,88.64,88.58,88.63,77600.0,54.2857,54.3225,54.2857,54.3164,77600.0
2013-09-16 14:45:00,88.62,88.71,88.6,88.67,78500.0,54.3102,54.3654,54.298,54.3409,78500.0
2013-09-16 14:50:00,88.67,88.71,88.66,88.66,56600.0,54.3409,54.3654,54.3347,54.3347,56600.0
2013-09-16 14:55:00,88.66,88.67,88.59,88.6,73700.0,54.3347,54.3409,54.2918,54.298,73700.0
2013-09-16 15:00:00,88.6,88.67,88.59,88.66,64200.0,54.298,54.3409,54.2918,54.3347,64200.0
2013-09-16 15:05:00,88.66,88.75,88.62,88.74,115600.0,54.3347,54.3899,54.3102,54.3838,115600.0
2013-09-16 15:10:00,88.74,88.77,88.68,88.7,149200.0,54.3838,54.4022,54.347,54.3593,149200.0
2013-09-16 15:15:00,88.7,88.73,88.65,88.66,56200.0,54.3593,54.3776,54.3286,54.3347,56200.0
2013-09-16 15:20:00,88.67,88.7,88.66,88.66,83000.0,54.3409,54.3593,54.3347,54.3347,83000.0
2013-09-16 15:25:00,88.66,88.7,88.61,88.62,93000.0,54.3347,54.3593,54.3041,54.3102,93000.0
2013-09-16 15:30:00,88.62,88.64,88.56,88.61,116100.0,54.3102,54.3225,54.2735,54.3041,116100.0
2013-09-16 15:35:00,88.61,88.63,88.52,88.57,165600.0,54.3041,54.3164,54.2489,54.2796,165600.0
2013-09-16 15:40:00,88.57,88.61,88.5,88.51,216700.0,54.2796,54.3041,54.2367,54.2428,216700.0
2013-09-16 15:45:00,88.5,88.59,88.49,88.55,213200.0,54.2367,54.2918,54.2306,54.2673,213200.0
2013-09-16 15:50:00,88.55,88.62,88.54,88.6,270100.0,54.2673,54.3102,54.2612,54.298,270100.0
2013-09-16 15:55:00,88.6,88.69,88.59,88.67,351600.0,54.298,54.3531,54.2918,54.3409,351600.0
2013-09-17 09:30:00,88.7,88.85,88.65,88.84,249700.0,54.3593,54.4512,54.3286,54.4451,249700.0
2013-09-17 09:35:00,88.87,89.17,88.85,89.17,149700.0,54.4634,54.6473,54.4512,54.6473,149700.0
2013-09-17 09:40:00,89.17,89.3,89.11,89.25,247200.0,54.6473,54.727,54.6105,54.6963,247200.0
2013-09-17 09:45:00,89.25,89.29,89.16,89.28,157200.0,54.6963,54.7208,54.6412,54.7147,157200.0
2013-09-17 09:50:00,89.28,89.31,89.2,89.27,132200.0,54.7147,54.7331,54.6657,54.7086,132200.0
2013-09-17 09:55:00,89.28,89.34,89.24,89.26,151900.0,54.7147,54.7515,54.6902,54.7024,151900.0
2013-09-17 10:00:00,89.26,89.27,89.2,89.24,88100.0,54.7024,54.7086,54.6657,54.6902,88100.0
2013-09-17 10:05:00,89.24,89.35,89.24,89.29,82300.0,54.6902,54.7576,54.6902,54.7208,82300.0
2013-09-17 10:10:00,89.28,89.29,89.22,89.28,86000.0,54.7147,54.7208,54.6779,54.7147,86000.0
2013-09-17 10:15:00,89.27,89.29,89.21,89.26,79200.0,54.7086,54.7208,54.6718,54.7024,79200.0
2013-09-17 10:20:00,89.27,89.28,89.21,89.25,65500.0,54.7086,54.7147,54.6718,54.6963,65500.0
2013-09-17 10:25:00,89.26,89.34,89.25,89.33,56900.0,54.7024,54.7515,54.6963,54.7453,56900.0
2013-09-17 10:30:00,89.33,89.34,89.22,89.27,53900.0,54.7453,54.7515,54.6779,54.7086,53900.0
2013-09-17 10:35:00,89.25,89.29,89.18,89.18,57200.0,54.6963,54.7208,54.6534,54.6534,57200.0
2013-09-17 10:40:00,89.18,89.23,89.15,89.18,52200.0,54.6534,54.6841,54.635,54.6534,52200.0
2013-09-17 10:45:00,89.18,89.27,89.18,89.22,47600.0,54.6534,54.7086,54.6534,54.6779,47600.0
2013-09-17 10:50:00,89.22,89.22,89.11,89.16,92600.0,54.6779,54.6779,54.6105,54.6412,92600.0
2013-09-17 10:55:00,89.15,89.18,89.07,89.08,82800.0,54.635,54.6534,54.586,54.5921,82800.0
2013-09-17 11:00:00,89.09,89.11,89.06,89.09,47600.0,54.5983,54.6105,54.5799,54.5983,47600.0
2013-09-17 11:05:00,89.1,89.16,89.08,89.08,81600.0,54.6044,54.6412,54.5921,54.5921,81600.0
2013-09-17 11:10:00,89.09,89.11,89.03,89.06,68000.0,54.5983,54.6105,54.5615,54.5799,68000.0
2013-09-17 11:15:00,89.06,89.08,89.03,89.04,70600.0,54.5799,54.5921,54.5615,54.5676,70600.0
2013-09-17 11:20:00,89.03,89.17,89.03,89.17,62000.0,54.5615,54.6473,54.5615,54.6473,62000.0
2013-09-17 11:25:00,89.17,89.21,89.16,89.2,70200.0,54.6473,54.6718,54.6412,54.6657,70200.0
2013-09-17 11:30:00,89.2,89.23,89.15,89.16,76500.0,54.6657,54.6841,54.635,54.6412,76500.0
2013-09-17 11:35:00,89.15,89.16,89.1,89.14,75500.0,54.635,54.6412,54.6044,54.6289,75500.0
2013-09-17 11:40:00,89.14,89.17,89.13,89.16,114400.0,54.6289,54.6473,54.6228,54.6412,114400.0
2013-09-17 11:45:00,89.16,89.17,89.15,89.16,67700.0,54.6412,54.6473,54.635,54.6412,67700.0
2013-09-17 11:50:00,89.16,89.17,89.14,89.14,55400.0,54.6412,54.6473,54.6289,54.6289,55400.0
2013-09-17 11:55:00,89.15,89.16,89.12,89.13,74000.0,54.635,54.6412,54.6166,54.6228,74000.0
2013-09-17 12:00:00,89.14,89.14,89.11,89.11,53000.0,54.6289,54.6289,54.6105,54.6105,53000.0
2013-09-17 12:05:00,89.12,89.14,89.05,89.05,93100.0,54.6166,54.6289,54.5737,54.5737,93100.0
2013-09-17 12:10:00,89.06,89.06,89.01,89.05,97600.0,54.5799,54.5799,54.5492,54.5737,97600.0
2013-09-17 12:15:00,89.04,89.12,89.04,89.12,59900.0,54.5676,54.6166,54.5676,54.6166,59900.0
2013-09-17 12:20:00,89.13,89.17,89.13,89.17,61500.0,54.6228,54.6473,54.6228,54.6473,61500.0
2013-09-17 12:25:00,89.16,89.19,89.13,89.14,63400.0,54.6412,54.6595,54.6228,54.6289,63400.0
2013-09-17 12:30:00,89.14,89.14,89.07,89.08,86300.0,54.6289,54.6289,54.586,54.5921,86300.0
2013-09-17 12:35:00,89.07,89.09,89.05,89.08,66300.0,54.586,54.5983,54.5737,54.5921,66300.0
2013-09-17 12:40:00,89.08,89.11,89.07,89.11,58300.0,54.5921,54.6105,54.586,54.6105,58300.0
2013-09-17 12:45:00,89.1,89.14,89.1,89.13,60500.0,54.6044,54.6289,54.6044,54.6228,60500.0
2013-09-17 12:50:00,89.13,89.19,89.13,89.18,82700.0,54.6228,54.6595,54.6228,54.6534,82700.0
2013-09-17 12:55:00,89.18,89.21,89.16,89.2,67300.0,54.6534,54.6718,54.6412,54.6657,67300.0
2013-09-17 13:00:00,89.2,89.2,89.18,89.19,100200.0,54.6657,54.6657,54.6534,54.6595,100200.0
2013-09-17 13:05:00,89.18,89.2,89.15,89.18,96700.0,54.6534,54.6657,54.635,54.6534,96700.0
2013-09-17 13:10:00,89.17,89.17,89.15,89.16,36400.0,54.6473,54.6473,54.635,54.6412,36400.0
2013-09-17 13:15:00,89.17,89.19,89.16,89.19,41200.0,54.6473,54.6595,54.6412,54.6595,41200.0
2013-09-17 13:20:00,89.19,89.23,89.18,89.23,63400.0,54.6595,54.6841,54.6534,54.6841,63400.0
2013-09-17 13:25:00,89.24,89.24,89.23,89.23,36400.0,54.6902,54.6902,54.6841,54.6841,36400.0
2013-09-17 13:30:00,89.24,89.24,89.19,89.2,97400.0,54.6902,54.6902,54.6595,54.6657,97400.0
2013-09-17 13:35:00,89.19,89.2,89.18,89.19,49800.0,54.6595,54.6657,54.6534,54.6595,49800.0
2013-09-17 13:40:00,89.2,89.21,89.17,89.18,86900.0,54.6657,54.6718,54.6473,54.6534,86900.0
2013-09-17 13:45:00,89.18,89.21,89.18,89.21,56100.0,54.6534,54.6718,54.6534,54.6718,56100.0
2013-09-17 13:50:00,89.21,89.25,89.2,89.24,82800.0,54.6718,54.6963,54.6657,54.6902,82800.0
2013-09-17 13:55:00,89.23,89.24,89.2,89.22,98000.0,54.6841,54.6902,54.6657,54.6779,98000.0
2013-09-17 14:00:00,89.21,89.22,89.19,89.22,51300.0,54.6718,54.6779,54.6595,54.6779,51300.0
2013-09-17 14:05:00,89.22,89.24,89.2,89.2,38400.0,54.6779,54.6902,54.6657,54.6657,38400.0
2013-09-17 14:10:00,89.2,89.22,89.19,89.2,39000.0,54.6657,54.6779,54.6595,54.6657,39000.0
2013-09-17 14:15:00,89.2,89.2,89.13,89.14,50300.0,54.6657,54.6657,54.6228,54.6289,50300.0
2013-09-17 14:20:00,89.15,89.17,89.09,89.1,65400.0,54.635,54.6473,54.5983,54.6044,65400.0
2013-09-17 14:25:00,89.11,89.15,89.1,89.12,38500.0,54.6105,54.635,54.6044,54.6166,38500.0
2013-09-17 14:30:00,89.13,89.18,89.1,89.16,83000.0,54.6228,54.6534,54.6044,54.6412,83000.0
2013-09-17 14:35:00,89.15,89.2,89.15,89.2,47500.0,54.635,54.6657,54.635,54.6657,47500.0
2013-09-17 14:40:00,89.2,89.21,89.15,89.16,57400.0,54.6657,54.6718,54.635,54.6412,57400.0
2013-09-17 14:45:00,89.15,89.24,89.14,89.21,85100.0,54.635,54.6902,54.6289,54.6718,85100.0
2013-09-17 14:50:00,89.21,89.23,89.2,89.2,62900.0,54.6718,54.6841,54.6657,54.6657,62900.0
2013-09-17 14:55:00,89.2,89.22,89.11,89.11,119000.0,54.6657,54.6779,54.6105,54.6105,119000.0
2013-09-17 15:00:00,89.11,89.16,89.11,89.13,58200.0,54.6105,54.6412,54.6105,54.6228,58200.0
2013-09-17 15:05:00,89.14,89.16,89.13,89.15,66000.0,54.6289,54.6412,54.6228,54.635,66000.0
2013-09-17 15:10:00,89.14,89.15,89.11,89.13,48000.0,54.6289,54.635,54.6105,54.6228,48000.0
2013-09-17 15:15:00,89.13,89.15,89.11,89.15,53200.0,54.6228,54.635,54.6105,54.635,53200.0
2013-09-17 15:20:00,89.15,89.2,89.15,89.19,75400.0,54.635,54.6657,54.635,54.6595,75400.0
2013-09-17 15:25:00,89.19,89.2,89.16,89.16,79700.0,54.6595,54.6657,54.6412,54.6412,79700.0
2013-09-17 15:30:00,89.17,89.17,89.11,89.12,100500.0,54.6473,54.6473,54.6105,54.6166,100500.0
2013-09-17 15:35:00,89.12,89.12,89.07,89.11,184200.0,54.6166,54.6166,54.586,54.6105,184200.0
2013-09-17 15:40:00,89.11,89.11,89.05,89.06,179400.0,54.6105,54.6105,54.5737,54.5799,179400.0
2013-09-17 15:45:00,89.06,89.13,89.06,89.12,240800.0,54.5799,54.6228,54.5799,54.6166,240800.0
2013-09-17 15:50:00,89.12,89.12,89.02,89.03,197200.0,54.6166,54.6166,54.5554,54.5615,197200.0
2013-09-17 15:55:00,89.04,89.07,88.98,88.99,552500.0,54.5676,54.586,54.5308,54.537,552500.0
2013-09-18 09:30:00,88.91,89.26,88.87,89.0,207300.0,54.4879,54.7024,54.4634,54.5431,207300.0
2013-09-18 09:35:00,89.01,89.05,88.85,88.88,168400.0,54.5492,54.5737,54.4512,54.4696,168400.0
2013-09-18 09:40:00,88.88,88.96,88.77,88.8,133400.0,54.4696,54.5186,54.4022,54.4205,133400.0
2013-09-18 09:45:00,88.8,88.87,88.79,88.85,114000.0,54.4205,54.4634,54.4144,54.4512,114000.0
2013-09-18 09:50:00,88.85,88.94,88.75,88.76,198100.0,54.4512,54.5063,54.3899,54.396,198100.0
2013-09-18 09:55:00,88.77,88.83,88.75,88.82,148500.0,54.4022,54.4389,54.3899,54.4328,148500.0
2013-09-18 10:00:00,88.82,88.88,88.8,88.85,185000.0,54.4328,54.4696,54.4205,54.4512,185000.0
2013-09-18 10:05:00,88.85,88.9,88.84,88.86,201000.0,54.4512,54.4818,54.4451,54.4573,201000.0
2013-09-18 10:10:00,88.85,88.89,88.81,88.84,88900.0,54.4512,54.4757,54.4267,54.4451,88900.0
2013-09-18 10:15:00,88.84,88.89,88.82,88.84,61500.0,54.4451,54.4757,54.4328,54.4451,61500.0
2013-09-18 10:20:00,88.84,88.84,88.72,88.73,96900.0,54.4451,54.4451,54.3715,54.3776,96900.0
2013-09-18 10:25:00,88.73,88.76,88.71,88.76,96400.0,54.3776,54.396,54.3654,54.396,96400.0
2013-09-18 10:30:00,88.76,88.88,88.7,88.76,162600.0,54.396,54.4696,54.3593,54.396,162600.0
2013-09-18 10:35:00,88.75,88.8,88.72,88.79,81500.0,54.3899,54.4205,54.3715,54.4144,81500.0
2013-09-18 10:40:00,88.79,88.79,88.6,88.62,146700.0,54.4144,54.4144,54.298,54.3102,146700.0
2013-09-18 10:45:00,88.61,88.62,88.52,88.55,100800.0,54.3041,54.3102,54.2489,54.2673,100800.0
2013-09-18 10:50:00,88.56,88.64,88.56,88.63,88400.0,54.2735,54.3225,54.2735,54.3164,88400.0
2013-09-18 10:55:00,88.63,88.72,88.62,88.69,72600.0,54.3164,54.3715,54.3102,54.3531,72600.0
2013-09-18 11:00:00,88.7,88.74,88.69,88.73,73800.0,54.3593,54.3838,54.3531,54.3776,73800.0
2013-09-18 11:05:00,88.74,88.78,88.69,88.77,50300.0,54.3838,54.4083,54.3531,54.4022,50300.0
2013-09-18 11:10:00,88.77,88.77,88.73,88.75,59400.0,54.4022,54.4022,54.3776,54.3899,59400.0
2013-09-18 11:15:00,88.76,88.79,88.73,88.79,69100.0,54.396,54.4144,54.3776,54.4144,69100.0
2013-09-18 11:20:00,88.78,88.79,88.75,88.76,55500.0,54.4083,54.4144,54.3899,54.396,55500.0
2013-09-18 11:25:00,88.76,88.77,88.72,88.77,65500.0,54.396,54.4022,54.3715,54.4022,65500.0
2013-09-18 11:30:00,88.77,88.78,88.72,88.72,110700.0,54.4022,54.4083,54.3715,54.3715,110700.0
2013-09-18 11:35:00,88.73,88.73,88.65,88.65,89500.0,54.3776,54.3776,54.3286,54.3286,89500.0
2013-09-18 11:40:00,88.65,88.67,88.58,88.6,206400.0,54.3286,54.3409,54.2857,54.298,206400.0
2013-09-18 11:45:00,88.61,88.62,88.54,88.57,124000.0,54.3041,54.3102,54.2612,54.2796,124000.0
2013-09-18 11:50:00,88.57,88.68,88.57,88.63,102900.0,54.2796,54.347,54.2796,54.3164,102900.0
2013-09-18 11:55:00,88.64,88.65,88.58,88.6,63100.0,54.3225,54.3286,54.2857,54.298,63100.0
2013-09-18 12:00:00,88.59,88.61,88.5,88.51,163900.0,54.2918,54.3041,54.2367,54.2428,163900.0
2013-09-18 12:05:00,88.51,88.58,88.5,88.55,155500.0,54.2428,54.2857,54.2367,54.2673,155500.0
2013-09-18 12:10:00,88.54,88.54,88.46,88.5,181000.0,54.2612,54.2612,54.2122,54.2367,181000.0
2013-09-18 12:15:00,88.49,88.51,88.48,88.51,66300.0,54.2306,54.2428,54.2244,54.2428,66300.0
2013-09-18 12:20:00,88.5,88.51,88.47,88.47,87400.0,54.2367,54.2428,54.2183,54.2183,87400.0
2013-09-18 12:25:00,88.47,88.48,88.39,88.41,190800.0,54.2183,54.2244,54.1693,54.1815,190800.0
2013-09-18 12:30:00,88.41,88.42,88.39,88.41,109200.0,54.1815,54.1877,54.1693,54.1815,109200.0
2013-09-18 12:35:00,88.41,88.42,88.39,88.39,181200.0,54.1815,54.1877,54.1693,54.1693,181200.0
2013-09-18 12:40:00,88.4,88.46,88.39,88.44,82500.0,54.1754,54.2122,54.1693,54.1999,82500.0
2013-09-18 12:45:00,88.44,88.45,88.37,88.4,121700.0,54.1999,54.206,54.157,54.1754,121700.0
2013-09-18 12:50:00,88.4,88.48,88.4,88.46,67500.0,54.1754,54.2244,54.1754,54.2122,67500.0
2013-09-18 12:55:00,88.46,88.5,88.43,88.44,55400.0,54.2122,54.2367,54.1938,54.1999,55400.0
2013-09-18 13:00:00,88.43,88.46,88.43,88.46,53100.0,54.1938,54.2122,54.1938,54.2122,53100.0
2013-09-18 13:05:00,88.45,88.47,88.44,88.46,68100.0,54.206,54.2183,54.1999,54.2122,68100.0
2013-09-18 13:10:00,88.46,88.51,88.45,88.49,101600.0,54.2122,54.2428,54.206,54.2306,101600.0
2013-09-18 13:15:00,88.5,88.51,88.46,88.5,171000.0,54.2367,54.2428,54.2122,54.2367,171000.0
2013-09-18 13:20:00,88.49,88.5,88.48,88.48,60600.0,54.2306,54.2367,54.2244,54.2244,60600.0
2013-09-18 13:25:00,88.49,88.53,88.47,88.51,82200.0,54.2306,54.2551,54.2183,54.2428,82200.0
2013-09-18 13:30:00,88.51,88.55,88.48,88.49,102600.0,54.2428,54.2673,54.2244,54.2306,102600.0
2013-09-18 13:35:00,88.5,88.53,88.49,88.49,78800.0,54.2367,54.2551,54.2306,54.2306,78800.0
2013-09-18 13:40:00,88.49,88.61,88.49,88.6,67000.0,54.2306,54.3041,54.2306,54.298,67000.0
2013-09-18 13:45:00,88.6,88.6,88.49,88.56,175800.0,54.298,54.298,54.2306,54.2735,175800.0
2013-09-18 13:50:00,88.55,88.58,88.54,88.55,56100.0,54.2673,54.2857,54.2612,54.2673,56100.0
2013-09-18 13:55:00,88.55,88.58,88.47,88.53,254300.0,54.2673,54.2857,54.2183,54.2551,254300.0
2013-09-18 14:00:00,88.54,89.74,88.54,89.28,693900.0,54.2612,54.9966,54.2612,54.7147,693900.0
2013-09-18 14:05:00,89.29,89.48,89.16,89.28,423000.0,54.7208,54.8373,54.6412,54.7147,423000.0
2013-09-18 14:10:00,89.3,89.66,89.28,89.59,446400.0,54.727,54.9476,54.7147,54.9047,446400.0
2013-09-18 14:15:00,89.59,89.72,89.53,89.53,211900.0,54.9047,54.9844,54.8679,54.8679,211900.0
2013-09-18 14:20:00,89.53,89.87,89.53,89.79,384000.0,54.8679,55.0763,54.8679,55.0273,384000.0
2013-09-18 14:25:00,89.79,89.8,89.47,89.56,352300.0,55.0273,55.0334,54.8311,54.8863,352300.0
2013-09-18 14:30:00,89.56,89.6,89.38,89.49,312500.0,54.8863,54.9108,54.776,54.8434,312500.0
2013-09-18 14:35:00,89.49,89.62,89.46,89.62,210700.0,54.8434,54.9231,54.825,54.9231,210700.0
2013-09-18 14:40:00,89.61,89.67,89.55,89.61,216500.0,54.9169,54.9537,54.8802,54.9169,216500.0
2013-09-18 14:45:00,89.61,89.69,89.59,89.66,173500.0,54.9169,54.966,54.9047,54.9476,173500.0
2013-09-18 14:50:00,89.66,89.72,89.62,89.71,209400.0,54.9476,54.9844,54.9231,54.9782,209400.0
2013-09-18 14:55:00,89.71,89.85,89.7,89.83,214400.0,54.9782,55.064,54.9721,55.0518,214400.0
2013-09-18 15:00:00,89.83,89.86,89.73,89.77,253100.0,55.0518,55.0702,54.9905,55.015,253100.0
2013-09-18 15:05:00,89.76,89.81,89.73,89.78,124400.0,55.0089,55.0395,54.9905,55.0211,124400.0
2013-09-18 15:10:00,89.78,89.81,89.67,89.67,290200.0,55.0211,55.0395,54.9537,54.9537,290200.0
2013-09-18 15:15:00,89.68,89.68,89.55,89.56,270800.0,54.9598,54.9598,54.8802,54.8863,270800.0
2013-09-18 15:20:00,89.56,89.59,89.48,89.5,284900.0,54.8863,54.9047,54.8373,54.8495,284900.0
2013-09-18 15:25:00,89.5,89.55,89.41,89.47,222600.0,54.8495,54.8802,54.7944,54.8311,222600.0
2013-09-18 15:30:00,89.47,89.53,89.45,89.52,216600.0,54.8311,54.8679,54.8189,54.8618,216600.0
2013-09-18 15:35:00,89.52,89.55,89.43,89.51,244200.0,54.8618,54.8802,54.8066,54.8557,244200.0
2013-09-18 15:40:00,89.52,89.54,89.5,89.51,203800.0,54.8618,54.874,54.8495,54.8557,203800.0
2013-09-18 15:45:00,89.52,89.59,89.44,89.46,319900.0,54.8618,54.9047,54.8128,54.825,319900.0
2013-09-18 15:50:00,89.46,89.5,89.3,89.31,377400.0,54.825,54.8495,54.727,54.7331,377400.0
2013-09-18 15:55:00,89.32,89.56,89.31,89.54,546100.0,54.7392,54.8863,54.7331,54.874,546100.0
2013-09-19 09:30:00,89.64,89.66,89.2,89.52,442500.0,54.9353,54.9476,54.6657,54.8618,442500.0
2013-09-19 09:35:00,89.59,89.63,89.16,89.22,417000.0,54.9047,54.9292,54.6412,54.6779,417000.0
2013-09-19 09:40:00,89.21,89.52,89.21,89.42,201200.0,54.6718,54.8618,54.6718,54.8005,201200.0
2013-09-19 09:45:00,89.41,89.5,89.37,89.39,207300.0,54.7944,54.8495,54.7699,54.7821,207300.0
2013-09-19 09:50:00,89.4,89.4,89.25,89.31,172400.0,54.7882,54.7882,54.6963,54.7331,172400.0
2013-09-19 09:55:00,89.32,89.52,89.3,89.5,152900.0,54.7392,54.8618,54.727,54.8495,152900.0
2013-09-19 10:00:00,89.5,89.62,89.41,89.46,140900.0,54.8495,54.9231,54.7944,54.825,140900.0
2013-09-19 10:05:00,89.47,89.51,89.43,89.49,128700.0,54.8311,54.8557,54.8066,54.8434,128700.0
2013-09-19 10:10:00,89.5,89.63,89.49,89.55,143300.0,54.8495,54.9292,54.8434,54.8802,143300.0
2013-09-19 10:15:00,89.56,89.6,89.53,89.6,132000.0,54.8863,54.9108,54.8679,54.9108,132000.0
2013-09-19 10:20:00,89.61,89.72,89.6,89.71,183600.0,54.9169,54.9844,54.9108,54.9782,183600.0
2013-09-19 10:25:00,89.7,89.74,89.62,89.66,102500.0,54.9721,54.9966,54.9231,54.9476,102500.0
2013-09-19 10:30:00,89.66,89.71,89.54,89.63,109700.0,54.9476,54.9782,54.874,54.9292,109700.0
2013-09-19 10:35:00,89.63,89.64,89.54,89.6,71400.0,54.9292,54.9353,54.874,54.9108,71400.0
2013-09-19 10:40:00,89.6,89.64,89.58,89.61,90700.0,54.9108,54.9353,54.8986,54.9169,90700.0
2013-09-19 10:45:00,89.62,89.63,89.5,89.51,76000.0,54.9231,54.9292,54.8495,54.8557,76000.0
2013-09-19 10:50:00,89.51,89.54,89.5,89.5,87800.0,54.8557,54.874,54.8495,54.8495,87800.0
2013-09-19 10:55:00,89.5,89.53,89.48,89.48,66400.0,54.8495,54.8679,54.8373,54.8373,66400.0
2013-09-19 11:00:00,89.49,89.5,89.45,89.45,121100.0,54.8434,54.8495,54.8189,54.8189,121100.0
2013-09-19 11:05:00,89.46,89.47,89.38,89.38,113000.0,54.825,54.8311,54.776,54.776,113000.0
2013-09-19 11:10:00,89.38,89.38,89.24,89.24,98800.0,54.776,54.776,54.6902,54.6902,98800.0
2013-09-19 11:15:00,89.24,89.35,89.21,89.33,134200.0,54.6902,54.7576,54.6718,54.7453,134200.0
2013-09-19 11:20:00,89.33,89.33,89.29,89.31,74300.0,54.7453,54.7453,54.7208,54.7331,74300.0
2013-09-19 11:25:00,89.31,89.38,89.31,89.34,129600.0,54.7331,54.776,54.7331,54.7515,129600.0
2013-09-19 11:30:00,89.34,89.36,89.24,89.26,157400.0,54.7515,54.7637,54.6902,54.7024,157400.0
2013-09-19 11:35:00,89.26,89.27,89.21,89.23,86200.0,54.7024,54.7086,54.6718,54.6841,86200.0
2013-09-19 11:40:00,89.23,89.23,89.16,89.16,73600.0,54.6841,54.6841,54.6412,54.6412,73600.0
2013-09-19 11:45:00,89.16,89.17,89.07,89.1,181400.0,54.6412,54.6473,54.586,54.6044,181400.0
2013-09-19 11:50:00,89.11,89.18,89.09,89.17,93800.0,54.6105,54.6534,54.5983,54.6473,93800.0
2013-09-19 11:55:00,89.17,89.18,89.12,89.15,103600.0,54.6473,54.6534,54.6166,54.635,103600.0
2013-09-19 12:00:00,89.15,89.22,89.13,89.19,145300.0,54.635,54.6779,54.6228,54.6595,145300.0
2013-09-19 12:05:00,89.18,89.29,89.18,89.28,82100.0,54.6534,54.7208,54.6534,54.7147,82100.0
2013-09-19 12:10:00,89.28,89.29,89.23,89.23,85100.0,54.7147,54.7208,54.6841,54.6841,85100.0
2013-09-19 12:15:00,89.23,89.28,89.21,89.22,54300.0,54.6841,54.7147,54.6718,54.6779,54300.0
2013-09-19 12:20:00,89.23,89.27,89.21,89.23,46100.0,54.6841,54.7086,54.6718,54.6841,46100.0
2013-09-19 12:25:00,89.23,89.28,89.22,89.28,62000.0,54.6841,54.7147,54.6779,54.7147,62000.0
2013-09-19 12:30:00,89.28,89.34,89.27,89.32,72400.0,54.7147,54.7515,54.7086,54.7392,72400.0
2013-09-19 12:35:00,89.33,89.34,89.27,89.29,56200.0,54.7453,54.7515,54.7086,54.7208,56200.0
2013-09-19 12:40:00,89.29,89.3,89.23,89.23,34400.0,54.7208,54.727,54.6841,54.6841,34400.0
2013-09-19 12:45:00,89.23,89.25,89.2,89.21,84200.0,54.6841,54.6963,54.6657,54.6718,84200.0
2013-09-19 12:50:00,89.21,89.27,89.2,89.23,37200.0,54.6718,54.7086,54.6657,54.6841,37200.0
2013-09-19 12:55:00,89.24,89.26,89.15,89.17,63900.0,54.6902,54.7024,54.635,54.6473,63900.0
2013-09-19 13:00:00,89.16,89.18,89.11,89.11,76200.0,54.6412,54.6534,54.6105,54.6105,76200.0
2013-09-19 13:05:00,89.11,89.12,89.04,89.06,87300.0,54.6105,54.6166,54.5676,54.5799,87300.0
2013-09-19 13:10:00,89.06,89.11,88.98,89.09,190100.0,54.5799,54.6105,54.5308,54.5983,190100.0
2013-09-19 13:15:00,89.12,89.23,89.1,89.21,90900.0,54.6166,54.6841,54.6044,54.6718,90900.0
2013-09-19 13:20:00,89.22,89.24,89.17,89.23,61400.0,54.6779,54.6902,54.6473,54.6841,61400.0
2013-09-19 13:25:00,89.22,89.23,89.19,89.23,44800.0,54.6779,54.6841,54.6595,54.6841,44800.0
2013-09-19 13:30:00,89.22,89.27,89.2,89.25,73600.0,54.6779,54.7086,54.6657,54.6963,73600.0
2013-09-19 13:35:00,89.24,89.26,89.19,89.25,68900.0,54.6902,54.7024,54.6595,54.6963,68900.0
2013-09-19 13:40:00,89.26,89.32,89.26,89.31,127200.0,54.7024,54.7392,54.7024,54.7331,127200.0
2013-09-19 13:45:00,89.3,89.33,89.29,89.32,82200.0,54.727,54.7453,54.7208,54.7392,82200.0
2013-09-19 13:50:00,89.33,89.35,89.27,89.28,88800.0,54.7453,54.7576,54.7086,54.7147,88800.0
2013-09-19 13:55:00,89.27,89.28,89.23,89.25,99400.0,54.7086,54.7147,54.6841,54.6963,99400.0
2013-09-19 14:00:00,89.24,89.28,89.17,89.28,118700.0,54.6902,54.7147,54.6473,54.7147,118700.0
2013-09-19 14:05:00,89.26,89.31,89.26,89.31,68100.0,54.7024,54.7331,54.7024,54.7331,68100.0
2013-09-19 14:10:00,89.31,89.34,89.26,89.29,72200.0,54.7331,54.7515,54.7024,54.7208,72200.0
2013-09-19 14:15:00,89.3,89.33,89.25,89.31,86000.0,54.727,54.7453,54.6963,54.7331,86000.0
2013-09-19 14:20:00,89.3,89.36,89.28,89.33,93400.0,54.727,54.7637,54.7147,54.7453,93400.0
2013-09-19 14:25:00,89.33,89.33,89.23,89.23,52600.0,54.7453,54.7453,54.6841,54.6841,52600.0
2013-09-19 14:30:00,89.23,89.29,89.22,89.29,74800.0,54.6841,54.7208,54.6779,54.7208,74800.0
2013-09-19 14:35:00,89.28,89.3,89.26,89.28,66100.0,54.7147,54.727,54.7024,54.7147,66100.0
2013-09-19 14:40:00,89.29,89.29,89.24,89.26,56500.0,54.7208,54.7208,54.6902,54.7024,56500.0
2013-09-19 14:45:00,89.26,89.32,89.25,89.32,60600.0,54.7024,54.7392,54.6963,54.7392,60600.0
2013-09-19 14:50:00,89.31,89.32,89.25,89.26,51000.0,54.7331,54.7392,54.6963,54.7024,51000.0
2013-09-19 14:55:00,89.26,89.34,89.25,89.34,88800.0,54.7024,54.7515,54.6963,54.7515,88800.0
2013-09-19 15:00:00,89.34,89.35,89.29,89.3,837600.0,54.7515,54.7576,54.7208,54.727,837600.0
2013-09-19 15:05:00,89.3,89.35,89.26,89.33,94200.0,54.727,54.7576,54.7024,54.7453,94200.0
2013-09-19 15:10:00,89.33,89.33,89.26,89.27,75500.0,54.7453,54.7453,54.7024,54.7086,75500.0
2013-09-19 15:15:00,89.27,89.35,89.27,89.34,110600.0,54.7086,54.7576,54.7086,54.7515,110600.0
2013-09-19 15:20:00,89.34,89.35,89.3,89.34,128600.0,54.7515,54.7576,54.727,54.7515,128600.0
2013-09-19 15:25:00,89.34,89.34,89.27,89.27,111700.0,54.7515,54.7515,54.7086,54.7086,111700.0
2013-09-19 15:30:00,89.28,89.28,89.24,89.24,133400.0,54.7147,54.7147,54.6902,54.6902,133400.0
2013-09-19 15:35:00,89.24,89.3,89.22,89.3,179200.0,54.6902,54.727,54.6779,54.727,179200.0
2013-09-19 15:40:00,89.29,89.37,89.29,89.31,194300.0,54.7208,54.7699,54.7208,54.7331,194300.0
2013-09-19 15:45:00,89.31,89.31,89.21,89.27,275500.0,54.7331,54.7331,54.6718,54.7086,275500.0
2013-09-19 15:50:00,89.26,89.31,89.22,89.24,289200.0,54.7024,54.7331,54.6779,54.6902,289200.0
2013-09-19 15:55:00,89.25,89.32,89.2,89.25,665900.0,54.6963,54.7392,54.6657,54.6963,665900.0
2013-09-20 09:30:00,89.58,89.59,89.28,89.48,4850200.0,54.8986,54.9047,54.7147,54.8373,4850200.0
2013-09-20 09:35:00,89.47,89.7,89.44,89.66,171700.0,54.8311,54.9721,54.8128,54.9476,171700.0
2013-09-20 09:40:00,89.66,89.67,89.54,89.54,180800.0,54.9476,54.9537,54.874,54.874,180800.0
2013-09-20 09:45:00,89.54,89.67,89.52,89.6,111500.0,54.874,54.9537,54.8618,54.9108,111500.0
2013-09-20 09:50:00,89.6,89.75,89.59,89.72,154600.0,54.9108,55.0027,54.9047,54.9844,154600.0
2013-09-20 09:55:00,89.73,89.75,89.72,89.75,172900.0,54.9905,55.0027,54.9844,55.0027,172900.0
2013-09-20 10:00:00,89.75,89.75,89.6,89.6,133200.0,55.0027,55.0027,54.9108,54.9108,133200.0
2013-09-20 10:05:00,89.59,89.6,89.51,89.52,193000.0,54.9047,54.9108,54.8557,54.8618,193000.0
2013-09-20 10:10:00,89.53,89.56,89.43,89.54,238900.0,54.8679,54.8863,54.8066,54.874,238900.0
2013-09-20 10:15:00,89.55,89.57,89.52,89.54,87200.0,54.8802,54.8924,54.8618,54.874,87200.0
2013-09-20 10:20:00,89.54,89.64,89.54,89.63,95300.0,54.874,54.9353,54.874,54.9292,95300.0
2013-09-20 10:25:00,89.63,89.64,89.59,89.59,104000.0,54.9292,54.9353,54.9047,54.9047,104000.0
2013-09-20 10:30:00,89.59,89.7,89.59,89.68,82300.0,54.9047,54.9721,54.9047,54.9598,82300.0
2013-09-20 10:35:00,89.69,89.7,89.65,89.65,70600.0,54.966,54.9721,54.9415,54.9415,70600.0
2013-09-20 10:40:00,89.66,89.7,89.63,89.66,81000.0,54.9476,54.9721,54.9292,54.9476,81000.0
2013-09-20 10:45:00,89.66,89.73,89.62,89.73,99800.0,54.9476,54.9905,54.9231,54.9905,99800.0
2013-09-20 10:50:00,89.73,89.73,89.63,89.65,47700.0,54.9905,54.9905,54.9292,54.9415,47700.0
2013-09-20 10:55:00,89.64,89.65,89.59,89.63,78500.0,54.9353,54.9415,54.9047,54.9292,78500.0
2013-09-20 11:00:00,89.63,89.66,89.61,89.61,63000.0,54.9292,54.9476,54.9169,54.9169,63000.0
2013-09-20 11:05:00,89.61,89.7,89.61,89.69,50800.0,54.9169,54.9721,54.9169,54.966,50800.0
2013-09-20 11:10:00,89.68,89.69,89.6,89.61,61900.0,54.9598,54.966,54.9108,54.9169,61900.0
2013-09-20 11:15:00,89.6,89.63,89.58,89.58,71700.0,54.9108,54.9292,54.8986,54.8986,71700.0
2013-09-20 11:20:00,89.59,89.59,89.45,89.57,166900.0,54.9047,54.9047,54.8189,54.8924,166900.0
2013-09-20 11:25:00,89.57,89.61,89.54,89.61,74400.0,54.8924,54.9169,54.874,54.9169,74400.0
2013-09-20 11:30:00,89.61,89.65,89.59,89.59,86500.0,54.9169,54.9415,54.9047,54.9047,86500.0
2013-09-20 11:35:00,89.6,89.61,89.47,89.5,85700.0,54.9108,54.9169,54.8311,54.8495,85700.0
2013-09-20 11:40:00,89.51,89.55,89.45,89.52,146900.0,54.8557,54.8802,54.8189,54.8618,146900.0
2013-09-20 11:45:00,89.52,89.58,89.5,89.52,79800.0,54.8618,54.8986,54.8495,54.8618,79800.0
2013-09-20 11:50:00,89.53,89.58,89.5,89.53,67800.0,54.8679,54.8986,54.8495,54.8679,67800.0
2013-09-20 11:55:00,89.53,89.57,89.45,89.49,86200.0,54.8679,54.8924,54.8189,54.8434,86200.0
2013-09-20 12:00:00,89.49,89.54,89.48,89.51,58300.0,54.8434,54.874,54.8373,54.8557,58300.0
2013-09-20 12:05:00,89.52,89.53,89.46,89.46,69500.0,54.8618,54.8679,54.825,54.825,69500.0
2013-09-20 12:10:00,89.46,89.51,89.45,89.45,52200.0,54.825,54.8557,54.8189,54.8189,52200.0
2013-09-20 12:15:00,89.45,89.48,89.44,89.48,45900.0,54.8189,54.8373,54.8128,54.8373,45900.0
2013-09-20 12:20:00,89.48,89.48,89.43,89.43,92900.0,54.8373,54.8373,54.8066,54.8066,92900.0
2013-09-20 12:25:00,89.43,89.5,89.43,89.45,75100.0,54.8066,54.8495,54.8066,54.8189,75100.0
2013-09-20 12:30:00,89.45,89.47,89.42,89.45,49900.0,54.8189,54.8311,54.8005,54.8189,49900.0
2013-09-20 12:35:00,89.45,89.51,89.45,89.48,55500.0,54.8189,54.8557,54.8189,54.8373,55500.0
2013-09-20 12:40:00,89.49,89.49,89.42,89.44,48500.0,54.8434,54.8434,54.8005,54.8128,48500.0
2013-09-20 12:45:00,89.45,89.48,89.44,89.46,58600.0,54.8189,54.8373,54.8128,54.825,58600.0
2013-09-20 12:50:00,89.46,89.48,89.42,89.48,42100.0,54.825,54.8373,54.8005,54.8373,42100.0
2013-09-20 12:55:00,89.48,89.5,89.47,89.47,35300.0,54.8373,54.8495,54.8311,54.8311,35300.0
2013-09-20 13:00:00,89.47,89.5,89.42,89.47,35700.0,54.8311,54.8495,54.8005,54.8311,35700.0
2013-09-20 13:05:00,89.46,89.47,89.4,89.43,59900.0,54.825,54.8311,54.7882,54.8066,59900.0
2013-09-20 13:10:00,89.42,89.43,89.35,89.36,88000.0,54.8005,54.8066,54.7576,54.7637,88000.0
2013-09-20 13:15:00,89.36,89.36,89.26,89.31,57500.0,54.7637,54.7637,54.7024,54.7331,57500.0
2013-09-20 13:20:00,89.31,89.32,89.21,89.22,52300.0,54.7331,54.7392,54.6718,54.6779,52300.0
2013-09-20 13:25:00,89.23,89.29,89.19,89.29,58200.0,54.6841,54.7208,54.6595,54.7208,58200.0
2013-09-20 13:30:00,89.29,89.31,89.28,89.31,34400.0,54.7208,54.7331,54.7147,54.7331,34400.0
2013-09-20 13:35:00,89.31,89.31,89.22,89.22,38300.0,54.7331,54.7331,54.6779,54.6779,38300.0
2013-09-20 13:40:00,89.22,89.23,89.16,89.2,65100.0,54.6779,54.6841,54.6412,54.6657,65100.0
2013-09-20 13:45:00,89.2,89.22,89.15,89.16,39300.0,54.6657,54.6779,54.635,54.6412,39300.0
2013-09-20 13:50:00,89.15,89.18,89.13,89.13,50700.0,54.635,54.6534,54.6228,54.6228,50700.0
2013-09-20 13:55:00,89.13,89.13,89.04,89.05,91700.0,54.6228,54.6228,54.5676,54.5737,91700.0
2013-09-20 14:00:00,89.05,89.13,88.99,89.12,154600.0,54.5737,54.6228,54.537,54.6166,154600.0
2013-09-20 14:05:00,89.11,89.12,89.03,89.04,62100.0,54.6105,54.6166,54.5615,54.5676,62100.0
2013-09-20 14:10:00,89.04,89.08,89.02,89.05,66100.0,54.5676,54.5921,54.5554,54.5737,66100.0
2013-09-20 14:15:00,89.05,89.07,89.03,89.06,88400.0,54.5737,54.586,54.5615,54.5799,88400.0
2013-09-20 14:20:00,89.07,89.14,89.05,89.13,60800.0,54.586,54.6289,54.5737,54.6228,60800.0
2013-09-20 14:25:00,89.14,89.16,89.1,89.12,96900.0,54.6289,54.6412,54.6044,54.6166,96900.0
2013-09-20 14:30:00,89.12,89.16,89.08,89.09,93900.0,54.6166,54.6412,54.5921,54.5983,93900.0
2013-09-20 14:35:00,89.09,89.1,88.94,88.94,89000.0,54.5983,54.6044,54.5063,54.5063,89000.0
2013-09-20 14:40:00,88.94,89.03,88.9,89.0,190800.0,54.5063,54.5615,54.4818,54.5431,190800.0
2013-09-20 14:45:00,89.01,89.01,88.97,88.98,83100.0,54.5492,54.5492,54.5247,54.5308,83100.0
2013-09-20 14:50:00,88.98,88.99,88.88,88.89,56500.0,54.5308,54.537,54.4696,54.4757,56500.0
2013-09-20 14:55:00,88.89,88.94,88.86,88.93,90100.0,54.4757,54.5063,54.4573,54.5002,90100.0
2013-09-20 15:00:00,88.93,88.94,88.87,88.87,71700.0,54.5002,54.5063,54.4634,54.4634,71700.0
2013-09-20 15:05:00,88.87,88.93,88.82,88.82,68100.0,54.4634,54.5002,54.4328,54.4328,68100.0
2013-09-20 15:10:00,88.82,88.83,88.74,88.77,120400.0,54.4328,54.4389,54.3838,54.4022,120400.0
2013-09-20 15:15:00,88.77,88.85,88.77,88.81,114900.0,54.4022,54.4512,54.4022,54.4267,114900.0
2013-09-20 15:20:00,88.8,88.81,88.67,88.67,136600.0,54.4205,54.4267,54.3409,54.3409,136600.0
2013-09-20 15:25:00,88.68,88.76,88.66,88.66,125100.0,54.347,54.396,54.3347,54.3347,125100.0
2013-09-20 15:30:00,88.66,88.68,88.61,88.61,176200.0,54.3347,54.347,54.3041,54.3041,176200.0
2013-09-20 15:35:00,88.61,88.75,88.59,88.72,231200.0,54.3041,54.3899,54.2918,54.3715,231200.0
2013-09-20 15:40:00,88.72,88.78,88.71,88.78,333000.0,54.3715,54.4083,54.3654,54.4083,333000.0
2013-09-20 15:45:00,88.79,88.82,88.72,88.74,332200.0,54.4144,54.4328,54.3715,54.3838,332200.0
2013-09-20 15:50:00,88.75,88.77,88.7,88.73,335900.0,54.3899,54.4022,54.3593,54.3776,335900.0
2013-09-20 15:55:00,88.73,88.87,88.73,88.75,756500.0,54.3776,54.4634,54.3776,54.3899,756500.0
2013-09-23 09:30:00,88.28,88.86,88.22,88.83,341500.0,54.1019,54.4573,54.0651,54.4389,341500.0
2013-09-23 09:35:00,88.81,88.91,88.61,88.7,242700.0,54.4267,54.4879,54.3041,54.3593,242700.0
2013-09-23 09:40:00,88.69,88.78,88.55,88.56,102400.0,54.3531,54.4083,54.2673,54.2735,102400.0
2013-09-23 09:45:00,88.57,88.66,88.42,88.54,212200.0,54.2796,54.3347,54.1877,54.2612,212200.0
2013-09-23 09:50:00,88.54,88.58,88.4,88.41,111100.0,54.2612,54.2857,54.1754,54.1815,111100.0
2013-09-23 09:55:00,88.42,88.48,88.3,88.31,128400.0,54.1877,54.2244,54.1141,54.1202,128400.0
2013-09-23 10:00:00,88.3,88.4,88.3,88.34,130800.0,54.1141,54.1754,54.1141,54.1386,130800.0
2013-09-23 10:05:00,88.35,88.37,88.33,88.34,184500.0,54.1448,54.157,54.1325,54.1386,184500.0
2013-09-23 10:10:00,88.34,88.41,88.33,88.33,159700.0,54.1386,54.1815,54.1325,54.1325,159700.0
2013-09-23 10:15:00,88.33,88.41,88.33,88.34,112900.0,54.1325,54.1815,54.1325,54.1386,112900.0
2013-09-23 10:20:00,88.34,88.35,88.3,88.31,96500.0,54.1386,54.1448,54.1141,54.1202,96500.0
2013-09-23 10:25:00,88.31,88.34,88.28,88.3,108900.0,54.1202,54.1386,54.1019,54.1141,108900.0
2013-09-23 10:30:00,88.3,88.36,88.29,88.33,185000.0,54.1141,54.1509,54.108,54.1325,185000.0
2013-09-23 10:35:00,88.33,88.35,88.28,88.33,100000.0,54.1325,54.1448,54.1019,54.1325,100000.0
2013-09-23 10:40:00,88.33,88.36,88.28,88.33,111400.0,54.1325,54.1509,54.1019,54.1325,111400.0
2013-09-23 10:45:00,88.34,88.35,88.26,88.29,82900.0,54.1386,54.1448,54.0896,54.108,82900.0
2013-09-23 10:50:00,88.29,88.29,88.23,88.24,71500.0,54.108,54.108,54.0712,54.0773,71500.0
2013-09-23 10:55:00,88.23,88.26,88.15,88.19,145000.0,54.0712,54.0896,54.0222,54.0467,145000.0
2013-09-23 11:00:00,88.2,88.27,88.2,88.21,91100.0,54.0528,54.0957,54.0528,54.059,91100.0
2013-09-23 11:05:00,88.21,88.26,88.19,88.21,93600.0,54.059,54.0896,54.0467,54.059,93600.0
2013-09-23 11:10:00,88.21,88.24,88.13,88.17,83900.0,54.059,54.0773,54.0099,54.0344,83900.0
2013-09-23 11:15:00,88.17,88.22,88.12,88.18,105000.0,54.0344,54.0651,54.0038,54.0406,105000.0
2013-09-23 11:20:00,88.19,88.2,88.13,88.15,163400.0,54.0467,54.0528,54.0099,54.0222,163400.0
2013-09-23 11:25:00,88.16,88.18,88.09,88.12,145200.0,54.0283,54.0406,53.9854,54.0038,145200.0
2013-09-23 11:30:00,88.11,88.15,88.1,88.11,117700.0,53.9977,54.0222,53.9915,53.9977,117700.0
2013-09-23 11:35:00,88.12,88.14,88.08,88.11,97700.0,54.0038,54.0161,53.9793,53.9977,97700.0
2013-09-23 11:40:00,88.12,88.14,88.08,88.13,71200.0,54.0038,54.0161,53.9793,54.0099,71200.0
2013-09-23 11:45:00,88.13,88.15,88.09,88.09,90200.0,54.0099,54.0222,53.9854,53.9854,90200.0
2013-09-23 11:50:00,88.09,88.09,88.02,88.08,116400.0,53.9854,53.9854,53.9425,53.9793,116400.0
2013-09-23 11:55:00,88.07,88.08,88.02,88.05,64600.0,53.9732,53.9793,53.9425,53.9609,64600.0
2013-09-23 12:00:00,88.06,88.11,88.06,88.1,72400.0,53.967,53.9977,53.967,53.9915,72400.0
2013-09-23 12:05:00,88.1,88.12,88.06,88.1,88200.0,53.9915,54.0038,53.967,53.9915,88200.0
2013-09-23 12:10:00,88.1,88.11,88.03,88.04,75500.0,53.9915,53.9977,53.9486,53.9548,75500.0
2013-09-23 12:15:00,88.05,88.06,88.03,88.03,98900.0,53.9609,53.967,53.9486,53.9486,98900.0
2013-09-23 12:20:00,88.03,88.07,88.03,88.05,86600.0,53.9486,53.9732,53.9486,53.9609,86600.0
2013-09-23 12:25:00,88.04,88.05,88.02,88.03,59100.0,53.9548,53.9609,53.9425,53.9486,59100.0
2013-09-23 12:30:00,88.03,88.03,87.98,87.98,92500.0,53.9486,53.9486,53.918,53.918,92500.0
2013-09-23 12:35:00,87.98,88.0,87.96,87.97,38700.0,53.918,53.9303,53.9057,53.9119,38700.0
2013-09-23 12:40:00,87.97,87.99,87.91,87.94,79900.0,53.9119,53.9241,53.8751,53.8935,79900.0
2013-09-23 12:45:00,87.94,87.95,87.84,87.92,114300.0,53.8935,53.8996,53.8322,53.8812,114300.0
2013-09-23 12:50:00,87.9,87.93,87.9,87.93,45400.0,53.869,53.8874,53.869,53.8874,45400.0
2013-09-23 12:55:00,87.93,87.95,87.91,87.92,45100.0,53.8874,53.8996,53.8751,53.8812,45100.0
2013-09-23 13:00:00,87.92,87.94,87.9,87.94,58400.0,53.8812,53.8935,53.869,53.8935,58400.0
2013-09-23 13:05:00,87.93,87.95,87.9,87.93,109900.0,53.8874,53.8996,53.869,53.8874,109900.0
2013-09-23 13:10:00,87.93,87.94,87.85,87.86,57900.0,53.8874,53.8935,53.8383,53.8445,57900.0
2013-09-23 13:15:00,87.86,87.87,87.82,87.85,60500.0,53.8445,53.8506,53.82,53.8383,60500.0
2013-09-23 13:20:00,87.85,87.88,87.83,87.87,57900.0,53.8383,53.8567,53.8261,53.8506,57900.0
2013-09-23 13:25:00,87.86,87.93,87.86,87.92,59100.0,53.8445,53.8874,53.8445,53.8812,59100.0
2013-09-23 13:30:00,87.92,87.95,87.91,87.93,44400.0,53.8812,53.8996,53.8751,53.8874,44400.0
2013-09-23 13:35:00,87.93,87.95,87.87,87.9,65700.0,53.8874,53.8996,53.8506,53.869,65700.0
2013-09-23 13:40:00,87.9,87.91,87.85,87.89,69100.0,53.869,53.8751,53.8383,53.8628,69100.0
2013-09-23 13:45:00,87.89,87.9,87.85,87.9,58900.0,53.8628,53.869,53.8383,53.869,58900.0
2013-09-23 13:50:00,87.89,87.92,87.88,87.9,103000.0,53.8628,53.8812,53.8567,53.869,103000.0
2013-09-23 13:55:00,87.9,87.93,87.9,87.92,117900.0,53.869,53.8874,53.869,53.8812,117900.0
2013-09-23 14:00:00,87.92,87.95,87.9,87.91,177400.0,53.8812,53.8996,53.869,53.8751,177400.0
2013-09-23 14:05:00,87.91,87.94,87.88,87.91,78700.0,53.8751,53.8935,53.8567,53.8751,78700.0
2013-09-23 14:10:00,87.92,87.92,87.87,87.89,107200.0,53.8812,53.8812,53.8506,53.8628,107200.0
2013-09-23 14:15:00,87.89,87.92,87.87,87.9,85500.0,53.8628,53.8812,53.8506,53.869,85500.0
2013-09-23 14:20:00,87.89,87.92,87.89,87.89,57900.0,53.8628,53.8812,53.8628,53.8628,57900.0
2013-09-23 14:25:00,87.89,87.89,87.81,87.82,125400.0,53.8628,53.8628,53.8138,53.82,125400.0
2013-09-23 14:30:00,87.83,87.83,87.81,87.82,74600.0,53.8261,53.8261,53.8138,53.82,74600.0
2013-09-23 14:35:00,87.82,87.83,87.76,87.81,111700.0,53.82,53.8261,53.7832,53.8138,111700.0
2013-09-23 14:40:00,87.81,87.83,87.79,87.83,96600.0,53.8138,53.8261,53.8016,53.8261,96600.0
2013-09-23 14:45:00,87.83,87.83,87.75,87.75,97600.0,53.8261,53.8261,53.7771,53.7771,97600.0
2013-09-23 14:50:00,87.75,87.8,87.75,87.8,117200.0,53.7771,53.8077,53.7771,53.8077,117200.0
2013-09-23 14:55:00,87.8,87.81,87.77,87.79,132100.0,53.8077,53.8138,53.7893,53.8016,132100.0
2013-09-23 15:00:00,87.8,87.8,87.7,87.72,146300.0,53.8077,53.8077,53.7464,53.7587,146300.0
2013-09-23 15:05:00,87.72,87.74,87.69,87.73,162500.0,53.7587,53.7709,53.7403,53.7648,162500.0
2013-09-23 15:10:00,87.73,87.75,87.67,87.68,284400.0,53.7648,53.7771,53.728,53.7342,284400.0
2013-09-23 15:15:00,87.69,87.73,87.69,87.72,172600.0,53.7403,53.7648,53.7403,53.7587,172600.0
2013-09-23 15:20:00,87.72,87.74,87.68,87.68,239500.0,53.7587,53.7709,53.7342,53.7342,239500.0
2013-09-23 15:25:00,87.68,87.71,87.65,87.66,198800.0,53.7342,53.7525,53.7158,53.7219,198800.0
2013-09-23 15:30:00,87.66,87.71,87.64,87.69,174600.0,53.7219,53.7525,53.7096,53.7403,174600.0
2013-09-23 15:35:00,87.7,87.76,87.69,87.74,255000.0,53.7464,53.7832,53.7403,53.7709,255000.0
2013-09-23 15:40:00,87.74,87.78,87.74,87.78,194400.0,53.7709,53.7954,53.7709,53.7954,194400.0
2013-09-23 15:45:00,87.78,87.79,87.72,87.75,532700.0,53.7954,53.8016,53.7587,53.7771,532700.0
2013-09-23 15:50:00,87.75,87.81,87.75,87.77,276900.0,53.7771,53.8138,53.7771,53.7893,276900.0
2013-09-23 15:55:00,87.78,87.79,87.69,87.77,618000.0,53.7954,53.8016,53.7403,53.7893,618000.0
2013-09-24 09:30:00,87.52,87.91,87.51,87.88,404100.0,53.6361,53.8751,53.63,53.8567,404100.0
2013-09-24 09:35:00,87.88,87.88,87.75,87.8,176400.0,53.8567,53.8567,53.7771,53.8077,176400.0
2013-09-24 09:40:00,87.81,87.82,87.66,87.72,177200.0,53.8138,53.82,53.7219,53.7587,177200.0
2013-09-24 09:45:00,87.71,87.73,87.67,87.69,174400.0,53.7525,53.7648,53.728,53.7403,174400.0
2013-09-24 09:50:00,87.69,87.76,87.61,87.75,244500.0,53.7403,53.7832,53.6913,53.7771,244500.0
2013-09-24 09:55:00,87.76,87.85,87.72,87.84,124500.0,53.7832,53.8383,53.7587,53.8322,124500.0
2013-09-24 10:00:00,87.84,87.89,87.76,87.8,202900.0,53.8322,53.8628,53.7832,53.8077,202900.0
2013-09-24 10:05:00,87.81,87.85,87.76,87.81,138700.0,53.8138,53.8383,53.7832,53.8138,138700.0
2013-09-24 10:10:00,87.82,87.85,87.74,87.75,162900.0,53.82,53.8383,53.7709,53.7771,162900.0
2013-09-24 10:15:00,87.75,87.77,87.67,87.75,145300.0,53.7771,53.7893,53.728,53.7771,145300.0
2013-09-24 10:20:00,87.75,87.77,87.68,87.68,115500.0,53.7771,53.7893,53.7342,53.7342,115500.0
2013-09-24 10:25:00,87.69,87.8,87.67,87.79,167300.0,53.7403,53.8077,53.728,53.8016,167300.0
2013-09-24 10:30:00,87.79,87.8,87.76,87.78,126100.0,53.8016,53.8077,53.7832,53.7954,126100.0
2013-09-24 10:35:00,87.79,87.86,87.76,87.84,208700.0,53.8016,53.8445,53.7832,53.8322,208700.0
2013-09-24 10:40:00,87.84,87.93,87.83,87.91,160300.0,53.8322,53.8874,53.8261,53.8751,160300.0
2013-09-24 10:45:00,87.9,87.96,87.88,87.9,133000.0,53.869,53.9057,53.8567,53.869,133000.0
2013-09-24 10:50:00,87.9,87.91,87.85,87.86,165600.0,53.869,53.8751,53.8383,53.8445,165600.0
2013-09-24 10:55:00,87.86,87.88,87.84,87.84,116500.0,53.8445,53.8567,53.8322,53.8322,116500.0
2013-09-24 11:00:00,87.85,87.89,87.84,87.88,67700.0,53.8383,53.8628,53.8322,53.8567,67700.0
2013-09-24 11:05:00,87.88,87.89,87.85,87.89,79100.0,53.8567,53.8628,53.8383,53.8628,79100.0
2013-09-24 11:10:00,87.89,87.98,87.88,87.97,111700.0,53.8628,53.918,53.8567,53.9119,111700.0
2013-09-24 11:15:00,87.98,87.98,87.91,87.92,125500.0,53.918,53.918,53.8751,53.8812,125500.0
2013-09-24 11:20:00,87.93,87.93,87.85,87.92,79600.0,53.8874,53.8874,53.8383,53.8812,79600.0
2013-09-24 11:25:00,87.92,87.95,87.88,87.9,106800.0,53.8812,53.8996,53.8567,53.869,106800.0
2013-09-24 11:30:00,87.9,87.93,87.87,87.92,117600.0,53.869,53.8874,53.8506,53.8812,117600.0
2013-09-24 11:35:00,87.93,87.94,87.88,87.89,76000.0,53.8874,53.8935,53.8567,53.8628,76000.0
2013-09-24 11:40:00,87.89,87.91,87.85,87.9,88300.0,53.8628,53.8751,53.8383,53.869,88300.0
2013-09-24 11:45:00,87.9,87.91,87.87,87.88,66900.0,53.869,53.8751,53.8506,53.8567,66900.0
2013-09-24 11:50:00,87.88,87.9,87.86,87.89,79800.0,53.8567,53.869,53.8445,53.8628,79800.0
2013-09-24 11:55:00,87.9,87.94,87.88,87.94,76600.0,53.869,53.8935,53.8567,53.8935,76600.0
2013-09-24 12:00:00,87.94,87.98,87.93,87.97,123200.0,53.8935,53.918,53.8874,53.9119,123200.0
2013-09-24 12:05:00,87.97,87.98,87.94,87.95,70100.0,53.9119,53.918,53.8935,53.8996,70100.0
2013-09-24 12:10:00,87.95,87.98,87.93,87.94,59900.0,53.8996,53.918,53.8874,53.8935,59900.0
2013-09-24 12:15:00,87.94,87.95,87.91,87.91,58900.0,53.8935,53.8996,53.8751,53.8751,58900.0
2013-09-24 12:20:00,87.92,87.99,87.91,87.98,60900.0,53.8812,53.9241,53.8751,53.918,60900.0
2013-09-24 12:25:00,87.98,87.98,87.95,87.96,38300.0,53.918,53.918,53.8996,53.9057,38300.0
2013-09-24 12:30:00,87.96,87.97,87.94,87.97,67600.0,53.9057,53.9119,53.8935,53.9119,67600.0
2013-09-24 12:35:00,87.96,88.0,87.96,88.0,71300.0,53.9057,53.9303,53.9057,53.9303,71300.0
2013-09-24 12:40:00,87.99,88.0,87.97,88.0,47100.0,53.9241,53.9303,53.9119,53.9303,47100.0
2013-09-24 12:45:00,88.0,88.01,87.94,87.94,74900.0,53.9303,53.9364,53.8935,53.8935,74900.0
2013-09-24 12:50:00,87.94,88.01,87.94,88.0,41400.0,53.8935,53.9364,53.8935,53.9303,41400.0
2013-09-24 12:55:00,88.01,88.03,87.95,87.95,124300.0,53.9364,53.9486,53.8996,53.8996,124300.0
2013-09-24 13:00:00,87.95,88.01,87.94,87.98,87900.0,53.8996,53.9364,53.8935,53.918,87900.0
2013-09-24 13:05:00,87.98,87.99,87.93,87.93,46700.0,53.918,53.9241,53.8874,53.8874,46700.0
2013-09-24 13:10:00,87.93,87.95,87.92,87.94,56300.0,53.8874,53.8996,53.8812,53.8935,56300.0
2013-09-24 13:15:00,87.93,87.93,87.89,87.89,41500.0,53.8874,53.8874,53.8628,53.8628,41500.0
2013-09-24 13:20:00,87.9,87.91,87.85,87.88,63000.0,53.869,53.8751,53.8383,53.8567,63000.0
2013-09-24 13:25:00,87.87,87.92,87.87,87.88,44800.0,53.8506,53.8812,53.8506,53.8567,44800.0
2013-09-24 13:30:00,87.88,87.94,87.87,87.93,56800.0,53.8567,53.8935,53.8506,53.8874,56800.0
2013-09-24 13:35:00,87.94,87.94,87.89,87.93,59500.0,53.8935,53.8935,53.8628,53.8874,59500.0
2013-09-24 13:40:00,87.92,87.98,87.9,87.98,54500.0,53.8812,53.918,53.869,53.918,54500.0
2013-09-24 13:45:00,87.98,88.04,87.98,88.02,90600.0,53.918,53.9548,53.918,53.9425,90600.0
2013-09-24 13:50:00,88.01,88.06,88.01,88.06,84700.0,53.9364,53.967,53.9364,53.967,84700.0
2013-09-24 13:55:00,88.06,88.07,88.0,88.03,62500.0,53.967,53.9732,53.9303,53.9486,62500.0
2013-09-24 14:00:00,88.02,88.04,87.99,87.99,54700.0,53.9425,53.9548,53.9241,53.9241,54700.0
2013-09-24 14:05:00,87.99,87.99,87.91,87.95,58800.0,53.9241,53.9241,53.8751,53.8996,58800.0
2013-09-24 14:10:00,87.95,87.95,87.91,87.92,43900.0,53.8996,53.8996,53.8751,53.8812,43900.0
2013-09-24 14:15:00,87.92,87.97,87.9,87.96,61400.0,53.8812,53.9119,53.869,53.9057,61400.0
2013-09-24 14:20:00,87.97,87.97,87.89,87.89,72000.0,53.9119,53.9119,53.8628,53.8628,72000.0
2013-09-24 14:25:00,87.89,87.9,87.82,87.83,84200.0,53.8628,53.869,53.82,53.8261,84200.0
2013-09-24 14:30:00,87.82,87.84,87.77,87.77,79200.0,53.82,53.8322,53.7893,53.7893,79200.0
2013-09-24 14:35:00,87.77,87.83,87.74,87.77,89300.0,53.7893,53.8261,53.7709,53.7893,89300.0
2013-09-24 14:40:00,87.76,87.78,87.74,87.76,48100.0,53.7832,53.7954,53.7709,53.7832,48100.0
2013-09-24 14:45:00,87.76,87.81,87.76,87.78,60700.0,53.7832,53.8138,53.7832,53.7954,60700.0
2013-09-24 14:50:00,87.77,87.79,87.75,87.78,80200.0,53.7893,53.8016,53.7771,53.7954,80200.0
2013-09-24 14:55:00,87.79,87.81,87.76,87.78,111000.0,53.8016,53.8138,53.7832,53.7954,111000.0
2013-09-24 15:00:00,87.78,87.78,87.7,87.72,102800.0,53.7954,53.7954,53.7464,53.7587,102800.0
2013-09-24 15:05:00,87.71,87.75,87.7,87.73,74600.0,53.7525,53.7771,53.7464,53.7648,74600.0
2013-09-24 15:10:00,87.73,87.74,87.68,87.7,155900.0,53.7648,53.7709,53.7342,53.7464,155900.0
2013-09-24 15:15:00,87.7,87.75,87.68,87.68,199600.0,53.7464,53.7771,53.7342,53.7342,199600.0
2013-09-24 15:20:00,87.69,87.69,87.65,87.68,177400.0,53.7403,53.7403,53.7158,53.7342,177400.0
2013-09-24 15:25:00,87.68,87.68,87.56,87.58,179900.0,53.7342,53.7342,53.6606,53.6729,179900.0
2013-09-24 15:30:00,87.58,87.58,87.47,87.49,298900.0,53.6729,53.6729,53.6055,53.6177,298900.0
2013-09-24 15:35:00,87.48,87.51,87.45,87.47,188700.0,53.6116,53.63,53.5932,53.6055,188700.0
2013-09-24 15:40:00,87.47,87.48,87.44,87.46,177000.0,53.6055,53.6116,53.5871,53.5993,177000.0
2013-09-24 15:45:00,87.46,87.48,87.38,87.41,369700.0,53.5993,53.6116,53.5503,53.5687,369700.0
2013-09-24 15:50:00,87.42,87.45,87.35,87.4,341100.0,53.5748,53.5932,53.5319,53.5626,341100.0
2013-09-24 15:55:00,87.41,87.41,87.28,87.36,799900.0,53.5687,53.5687,53.489,53.538,799900.0
2013-09-25 09:30:00,87.59,87.6,87.41,87.52,258800.0,53.679,53.6851,53.5687,53.6361,258800.0
2013-09-25 09:35:00,87.52,87.56,87.37,87.42,102400.0,53.6361,53.6606,53.5442,53.5748,102400.0
2013-09-25 09:40:00,87.41,87.44,87.37,87.41,115600.0,53.5687,53.5871,53.5442,53.5687,115600.0
2013-09-25 09:45:00,87.39,87.41,87.22,87.33,205900.0,53.5564,53.5687,53.4522,53.5197,205900.0
2013-09-25 09:50:00,87.33,87.38,87.23,87.36,120900.0,53.5197,53.5503,53.4584,53.538,120900.0
2013-09-25 09:55:00,87.36,87.46,87.34,87.45,100100.0,53.538,53.5993,53.5258,53.5932,100100.0
2013-09-25 10:00:00,87.46,87.47,87.35,87.37,201300.0,53.5993,53.6055,53.5319,53.5442,201300.0
2013-09-25 10:05:00,87.38,87.38,87.13,87.18,289700.0,53.5503,53.5503,53.3971,53.4277,289700.0
2013-09-25 10:10:00,87.19,87.22,87.1,87.2,185400.0,53.4339,53.4522,53.3787,53.44,185400.0
2013-09-25 10:15:00,87.19,87.25,87.17,87.2,111500.0,53.4339,53.4706,53.4216,53.44,111500.0
2013-09-25 10:20:00,87.21,87.3,87.15,87.26,161200.0,53.4461,53.5013,53.4093,53.4768,161200.0
2013-09-25 10:25:00,87.26,87.38,87.24,87.36,94800.0,53.4768,53.5503,53.4645,53.538,94800.0
2013-09-25 10:30:00,87.35,87.4,87.29,87.38,82500.0,53.5319,53.5626,53.4951,53.5503,82500.0
2013-09-25 10:35:00,87.38,87.4,87.23,87.23,109100.0,53.5503,53.5626,53.4584,53.4584,109100.0
2013-09-25 10:40:00,87.24,87.27,87.19,87.2,198800.0,53.4645,53.4829,53.4339,53.44,198800.0
2013-09-25 10:45:00,87.2,87.2,87.07,87.07,167500.0,53.44,53.44,53.3603,53.3603,167500.0
2013-09-25 10:50:00,87.07,87.16,87.06,87.1,154200.0,53.3603,53.4155,53.3542,53.3787,154200.0
2013-09-25 10:55:00,87.1,87.21,87.09,87.1,157400.0,53.3787,53.4461,53.3726,53.3787,157400.0
2013-09-25 11:00:00,87.11,87.21,87.11,87.17,106000.0,53.3848,53.4461,53.3848,53.4216,106000.0
2013-09-25 11:05:00,87.16,87.17,87.1,87.14,115500.0,53.4155,53.4216,53.3787,53.4032,115500.0
2013-09-25 11:10:00,87.15,87.16,87.09,87.13,135100.0,53.4093,53.4155,53.3726,53.3971,135100.0
2013-09-25 11:15:00,87.13,87.24,87.12,87.19,176000.0,53.3971,53.4645,53.391,53.4339,176000.0
2013-09-25 11:20:00,87.2,87.29,87.2,87.28,125700.0,53.44,53.4951,53.44,53.489,125700.0
2013-09-25 11:25:00,87.28,87.36,87.26,87.27,131300.0,53.489,53.538,53.4768,53.4829,131300.0
2013-09-25 11:30:00,87.29,87.32,87.22,87.25,98200.0,53.4951,53.5135,53.4522,53.4706,98200.0
2013-09-25 11:35:00,87.25,87.27,87.2,87.21,95600.0,53.4706,53.4829,53.44,53.4461,95600.0
2013-09-25 11:40:00,87.21,87.26,87.2,87.25,99200.0,53.4461,53.4768,53.44,53.4706,99200.0
2013-09-25 11:45:00,87.24,87.26,87.18,87.19,65800.0,53.4645,53.4768,53.4277,53.4339,65800.0
2013-09-25 11:50:00,87.19,87.23,87.17,87.23,65700.0,53.4339,53.4584,53.4216,53.4584,65700.0
2013-09-25 11:55:00,87.23,87.23,87.15,87.2,105500.0,53.4584,53.4584,53.4093,53.44,105500.0
2013-09-25 12:00:00,87.2,87.24,87.14,87.2,111000.0,53.44,53.4645,53.4032,53.44,111000.0
2013-09-25 12:05:00,87.21,87.24,87.15,87.15,73700.0,53.4461,53.4645,53.4093,53.4093,73700.0
2013-09-25 12:10:00,87.15,87.17,87.11,87.15,59600.0,53.4093,53.4216,53.3848,53.4093,59600.0
2013-09-25 12:15:00,87.15,87.18,87.12,87.14,96600.0,53.4093,53.4277,53.391,53.4032,96600.0
2013-09-25 12:20:00,87.15,87.15,87.01,87.07,244100.0,53.4093,53.4093,53.3235,53.3603,244100.0
2013-09-25 12:25:00,87.06,87.13,87.03,87.13,93600.0,53.3542,53.3971,53.3358,53.3971,93600.0
2013-09-25 12:30:00,87.12,87.14,87.09,87.13,94200.0,53.391,53.4032,53.3726,53.3971,94200.0
2013-09-25 12:35:00,87.12,87.13,87.09,87.1,84100.0,53.391,53.3971,53.3726,53.3787,84100.0
2013-09-25 12:40:00,87.09,87.1,87.04,87.06,95000.0,53.3726,53.3787,53.3419,53.3542,95000.0
2013-09-25 12:45:00,87.06,87.07,87.02,87.04,82100.0,53.3542,53.3603,53.3297,53.3419,82100.0
2013-09-25 12:50:00,87.03,87.05,87.01,87.03,76400.0,53.3358,53.3481,53.3235,53.3358,76400.0
2013-09-25 12:55:00,87.04,87.11,87.04,87.09,84500.0,53.3419,53.3848,53.3419,53.3726,84500.0
2013-09-25 13:00:00,87.09,87.15,87.07,87.07,87100.0,53.3726,53.4093,53.3603,53.3603,87100.0
2013-09-25 13:05:00,87.08,87.13,87.08,87.08,60200.0,53.3664,53.3971,53.3664,53.3664,60200.0
2013-09-25 13:10:00,87.09,87.16,87.08,87.15,76900.0,53.3726,53.4155,53.3664,53.4093,76900.0
2013-09-25 13:15:00,87.16,87.17,87.1,87.12,80900.0,53.4155,53.4216,53.3787,53.391,80900.0
2013-09-25 13:20:00,87.12,87.12,87.08,87.09,67700.0,53.391,53.391,53.3664,53.3726,67700.0
2013-09-25 13:25:00,87.08,87.12,87.05,87.06,127700.0,53.3664,53.391,53.3481,53.3542,127700.0
2013-09-25 13:30:00,87.06,87.07,87.0,87.06,247400.0,53.3542,53.3603,53.3174,53.3542,247400.0
2013-09-25 13:35:00,87.06,87.06,86.99,87.0,121400.0,53.3542,53.3542,53.3113,53.3174,121400.0
2013-09-25 13:40:00,87.0,87.05,86.95,86.95,113800.0,53.3174,53.3481,53.2868,53.2868,113800.0
2013-09-25 13:45:00,86.96,86.99,86.94,86.95,89000.0,53.2929,53.3113,53.2806,53.2868,89000.0
2013-09-25 13:50:00,86.95,86.96,86.93,86.95,118100.0,53.2868,53.2929,53.2745,53.2868,118100.0
2013-09-25 13:55:00,86.96,87.05,86.95,87.04,134600.0,53.2929,53.3481,53.2868,53.3419,134600.0
2013-09-25 14:00:00,87.05,87.19,87.05,87.18,142100.0,53.3481,53.4339,53.3481,53.4277,142100.0
2013-09-25 14:05:00,87.19,87.2,87.14,87.15,156000.0,53.4339,53.44,53.4032,53.4093,156000.0
2013-09-25 14:10:00,87.15,87.18,87.11,87.17,99000.0,53.4093,53.4277,53.3848,53.4216,99000.0
2013-09-25 14:15:00,87.17,87.29,87.17,87.25,169900.0,53.4216,53.4951,53.4216,53.4706,169900.0
2013-09-25 14:20:00,87.25,87.29,87.2,87.21,97600.0,53.4706,53.4951,53.44,53.4461,97600.0
2013-09-25 14:25:00,87.2,87.3,87.19,87.28,101300.0,53.44,53.5013,53.4339,53.489,101300.0
2013-09-25 14:30:00,87.29,87.29,87.23,87.26,125900.0,53.4951,53.4951,53.4584,53.4768,125900.0
2013-09-25 14:35:00,87.27,87.31,87.23,87.25,95900.0,53.4829,53.5074,53.4584,53.4706,95900.0
2013-09-25 14:40:00,87.25,87.33,87.25,87.32,75000.0,53.4706,53.5197,53.4706,53.5135,75000.0
2013-09-25 14:45:00,87.33,87.44,87.33,87.39,146700.0,53.5197,53.5871,53.5197,53.5564,146700.0
2013-09-25 14:50:00,87.39,87.4,87.36,87.39,125200.0,53.5564,53.5626,53.538,53.5564,125200.0
2013-09-25 14:55:00,87.38,87.42,87.34,87.36,189500.0,53.5503,53.5748,53.5258,53.538,189500.0
2013-09-25 15:00:00,87.37,87.41,87.29,87.29,160700.0,53.5442,53.5687,53.4951,53.4951,160700.0
2013-09-25 15:05:00,87.29,87.41,87.29,87.4,169600.0,53.4951,53.5687,53.4951,53.5626,169600.0
2013-09-25 15:10:00,87.4,87.51,87.4,87.46,302100.0,53.5626,53.63,53.5626,53.5993,302100.0
2013-09-25 15:15:00,87.45,87.46,87.36,87.39,134600.0,53.5932,53.5993,53.538,53.5564,134600.0
2013-09-25 15:20:00,87.39,87.39,87.29,87.3,200700.0,53.5564,53.5564,53.4951,53.5013,200700.0
2013-09-25 15:25:00,87.29,87.29,87.21,87.24,249500.0,53.4951,53.4951,53.4461,53.4645,249500.0
2013-09-25 15:30:00,87.24,87.26,87.2,87.21,125600.0,53.4645,53.4768,53.44,53.4461,125600.0
2013-09-25 15:35:00,87.22,87.25,87.19,87.2,173900.0,53.4522,53.4706,53.4339,53.44,173900.0
2013-09-25 15:40:00,87.21,87.29,87.2,87.29,151700.0,53.4461,53.4951,53.44,53.4951,151700.0
2013-09-25 15:45:00,87.28,87.28,87.15,87.16,253200.0,53.489,53.489,53.4093,53.4155,253200.0
2013-09-25 15:50:00,87.16,87.16,87.04,87.13,296000.0,53.4155,53.4155,53.3419,53.3971,296000.0
2013-09-25 15:55:00,87.12,87.16,87.06,87.13,493500.0,53.391,53.4155,53.3542,53.3971,493500.0
2013-09-26 09:30:00,87.4,87.45,87.12,87.17,304000.0,53.5626,53.5932,53.391,53.4216,304000.0
2013-09-26 09:35:00,87.19,87.28,87.17,87.25,100000.0,53.4339,53.489,53.4216,53.4706,100000.0
2013-09-26 09:40:00,87.26,87.29,87.24,87.25,89700.0,53.4768,53.4951,53.4645,53.4706,89700.0
2013-09-26 09:45:00,87.26,87.31,87.25,87.25,166900.0,53.4768,53.5074,53.4706,53.4706,166900.0
2013-09-26 09:50:00,87.25,87.32,87.23,87.29,166000.0,53.4706,53.5135,53.4584,53.4951,166000.0
2013-09-26 09:55:00,87.29,87.37,87.28,87.32,159900.0,53.4951,53.5442,53.489,53.5135,159900.0
2013-09-26 10:00:00,87.31,87.4,87.3,87.4,134000.0,53.5074,53.5626,53.5013,53.5626,134000.0
2013-09-26 10:05:00,87.4,87.45,87.39,87.42,227500.0,53.5626,53.5932,53.5564,53.5748,227500.0
2013-09-26 10:10:00,87.42,87.42,87.35,87.38,236200.0,53.5748,53.5748,53.5319,53.5503,236200.0
2013-09-26 10:15:00,87.38,87.42,87.36,87.4,130900.0,53.5503,53.5748,53.538,53.5626,130900.0
2013-09-26 10:20:00,87.39,87.41,87.33,87.36,131000.0,53.5564,53.5687,53.5197,53.538,131000.0
2013-09-26 10:25:00,87.36,87.41,87.36,87.38,85200.0,53.538,53.5687,53.538,53.5503,85200.0
2013-09-26 10:30:00,87.38,87.4,87.26,87.28,82900.0,53.5503,53.5626,53.4768,53.489,82900.0
2013-09-26 10:35:00,87.28,87.3,87.21,87.26,166000.0,53.489,53.5013,53.4461,53.4768,166000.0
2013-09-26 10:40:00,87.26,87.26,87.16,87.19,106900.0,53.4768,53.4768,53.4155,53.4339,106900.0
2013-09-26 10:45:00,87.18,87.18,87.05,87.14,150000.0,53.4277,53.4277,53.3481,53.4032,150000.0
2013-09-26 10:50:00,87.14,87.15,87.09,87.1,108900.0,53.4032,53.4093,53.3726,53.3787,108900.0
2013-09-26 10:55:00,87.09,87.12,87.03,87.1,76100.0,53.3726,53.391,53.3358,53.3787,76100.0
2013-09-26 11:00:00,87.09,87.1,87.03,87.07,83300.0,53.3726,53.3787,53.3358,53.3603,83300.0
2013-09-26 11:05:00,87.07,87.11,87.03,87.11,143200.0,53.3603,53.3848,53.3358,53.3848,143200.0
2013-09-26 11:10:00,87.1,87.1,87.03,87.03,71300.0,53.3787,53.3787,53.3358,53.3358,71300.0
2013-09-26 11:15:00,87.04,87.04,86.94,86.98,150200.0,53.3419,53.3419,53.2806,53.3052,150200.0
2013-09-26 11:20:00,86.97,87.04,86.92,87.04,71800.0,53.299,53.3419,53.2684,53.3419,71800.0
2013-09-26 11:25:00,87.03,87.05,87.0,87.0,61600.0,53.3358,53.3481,53.3174,53.3174,61600.0
2013-09-26 11:30:00,86.99,87.05,86.96,87.03,73300.0,53.3113,53.3481,53.2929,53.3358,73300.0
2013-09-26 11:35:00,87.04,87.06,87.0,87.01,47900.0,53.3419,53.3542,53.3174,53.3235,47900.0
2013-09-26 11:40:00,87.02,87.15,87.01,87.14,90300.0,53.3297,53.4093,53.3235,53.4032,90300.0
2013-09-26 11:45:00,87.14,87.15,87.09,87.1,37900.0,53.4032,53.4093,53.3726,53.3787,37900.0
2013-09-26 11:50:00,87.09,87.1,87.03,87.08,72400.0,53.3726,53.3787,53.3358,53.3664,72400.0
2013-09-26 11:55:00,87.08,87.12,87.08,87.11,38200.0,53.3664,53.391,53.3664,53.3848,38200.0
2013-09-26 12:00:00,87.11,87.13,87.09,87.11,39300.0,53.3848,53.3971,53.3726,53.3848,39300.0
2013-09-26 12:05:00,87.11,87.12,87.08,87.1,51000.0,53.3848,53.391,53.3664,53.3787,51000.0
2013-09-26 12:10:00,87.09,87.14,87.08,87.11,56300.0,53.3726,53.4032,53.3664,53.3848,56300.0
2013-09-26 12:15:00,87.11,87.11,87.06,87.08,29000.0,53.3848,53.3848,53.3542,53.3664,29000.0
2013-09-26 12:20:00,87.08,87.12,87.06,87.11,40900.0,53.3664,53.391,53.3542,53.3848,40900.0
2013-09-26 12:25:00,87.12,87.17,87.1,87.16,48300.0,53.391,53.4216,53.3787,53.4155,48300.0
2013-09-26 12:30:00,87.16,87.24,87.15,87.23,89600.0,53.4155,53.4645,53.4093,53.4584,89600.0
2013-09-26 12:35:00,87.23,87.23,87.16,87.16,50700.0,53.4584,53.4584,53.4155,53.4155,50700.0
2013-09-26 12:40:00,87.16,87.21,87.15,87.21,46900.0,53.4155,53.4461,53.4093,53.4461,46900.0
2013-09-26 12:45:00,87.22,87.24,87.18,87.22,34000.0,53.4522,53.4645,53.4277,53.4522,34000.0
2013-09-26 12:50:00,87.22,87.22,87.14,87.18,44800.0,53.4522,53.4522,53.4032,53.4277,44800.0
2013-09-26 12:55:00,87.17,87.19,87.11,87.14,45000.0,53.4216,53.4339,53.3848,53.4032,45000.0
2013-09-26 13:00:00,87.13,87.16,87.08,87.08,24400.0,53.3971,53.4155,53.3664,53.3664,24400.0
2013-09-26 13:05:00,87.09,87.16,87.08,87.1,35300.0,53.3726,53.4155,53.3664,53.3787,35300.0
2013-09-26 13:10:00,87.1,87.16,87.09,87.15,25500.0,53.3787,53.4155,53.3726,53.4093,25500.0
2013-09-26 13:15:00,87.14,87.18,87.13,87.18,39300.0,53.4032,53.4277,53.3971,53.4277,39300.0
2013-09-26 13:20:00,87.16,87.16,87.11,87.15,39900.0,53.4155,53.4155,53.3848,53.4093,39900.0
2013-09-26 13:25:00,87.14,87.17,87.14,87.16,45300.0,53.4032,53.4216,53.4032,53.4155,45300.0
2013-09-26 13:30:00,87.15,87.19,87.12,87.12,53800.0,53.4093,53.4339,53.391,53.391,53800.0
2013-09-26 13:35:00,87.12,87.13,87.08,87.1,98700.0,53.391,53.3971,53.3664,53.3787,98700.0
2013-09-26 13:40:00,87.09,87.13,87.03,87.03,62200.0,53.3726,53.3971,53.3358,53.3358,62200.0
2013-09-26 13:45:00,87.03,87.03,86.98,87.0,119500.0,53.3358,53.3358,53.3052,53.3174,119500.0
2013-09-26 13:50:00,87.0,87.0,86.95,86.98,66400.0,53.3174,53.3174,53.2868,53.3052,66400.0
2013-09-26 13:55:00,86.98,87.01,86.96,86.99,63400.0,53.3052,53.3235,53.2929,53.3113,63400.0
2013-09-26 14:00:00,86.99,87.0,86.87,86.92,117600.0,53.3113,53.3174,53.2377,53.2684,117600.0
2013-09-26 14:05:00,86.92,86.96,86.88,86.96,77700.0,53.2684,53.2929,53.2439,53.2929,77700.0
2013-09-26 14:10:00,86.97,86.97,86.9,86.93,65900.0,53.299,53.299,53.2561,53.2745,65900.0
2013-09-26 14:15:00,86.92,86.93,86.87,86.9,64700.0,53.2684,53.2745,53.2377,53.2561,64700.0
2013-09-26 14:20:00,86.91,86.93,86.83,86.9,109700.0,53.2623,53.2745,53.2132,53.2561,109700.0
2013-09-26 14:25:00,86.9,86.91,86.84,86.88,40600.0,53.2561,53.2623,53.2194,53.2439,40600.0
2013-09-26 14:30:00,86.88,86.9,86.85,86.89,195700.0,53.2439,53.2561,53.2255,53.25,195700.0
2013-09-26 14:35:00,86.89,86.92,86.84,86.92,65300.0,53.25,53.2684,53.2194,53.2684,65300.0
2013-09-26 14:40:00,86.92,86.93,86.81,86.92,81200.0,53.2684,53.2745,53.201,53.2684,81200.0
2013-09-26 14:45:00,86.91,86.93,86.83,86.88,96300.0,53.2623,53.2745,53.2132,53.2439,96300.0
2013-09-26 14:50:00,86.87,86.9,86.85,86.88,62500.0,53.2377,53.2561,53.2255,53.2439,62500.0
2013-09-26 14:55:00,86.87,86.91,86.86,86.88,90300.0,53.2377,53.2623,53.2316,53.2439,90300.0
2013-09-26 15:00:00,86.87,86.9,86.86,86.9,92100.0,53.2377,53.2561,53.2316,53.2561,92100.0
2013-09-26 15:05:00,86.9,86.96,86.86,86.95,139900.0,53.2561,53.2929,53.2316,53.2868,139900.0
2013-09-26 15:10:00,86.94,87.01,86.92,86.96,104400.0,53.2806,53.3235,53.2684,53.2929,104400.0
2013-09-26 15:15:00,86.96,87.0,86.94,86.96,41000.0,53.2929,53.3174,53.2806,53.2929,41000.0
2013-09-26 15:20:00,86.96,87.01,86.93,87.0,56100.0,53.2929,53.3235,53.2745,53.3174,56100.0
2013-09-26 15:25:00,87.0,87.02,86.94,86.96,149900.0,53.3174,53.3297,53.2806,53.2929,149900.0
2013-09-26 15:30:00,86.97,87.01,86.95,86.98,215600.0,53.299,53.3235,53.2868,53.3052,215600.0
2013-09-26 15:35:00,86.98,87.05,86.97,87.04,147600.0,53.3052,53.3481,53.299,53.3419,147600.0
2013-09-26 15:40:00,87.04,87.04,87.01,87.02,146900.0,53.3419,53.3419,53.3235,53.3297,146900.0
2013-09-26 15:45:00,87.02,87.05,87.0,87.05,180000.0,53.3297,53.3481,53.3174,53.3481,180000.0
2013-09-26 15:50:00,87.04,87.05,86.98,86.99,205100.0,53.3419,53.3481,53.3052,53.3113,205100.0
2013-09-26 15:55:00,86.98,87.09,86.95,87.08,662200.0,53.3052,53.3726,53.2868,53.3664,662200.0
2013-09-27 09:30:00,86.79,86.92,86.68,86.71,309300.0,53.1887,53.2684,53.1213,53.1397,309300.0
2013-09-27 09:35:00,86.71,86.92,86.69,86.89,426300.0,53.1397,53.2684,53.1274,53.25,426300.0
2013-09-27 09:40:00,86.88,87.0,86.87,86.99,160200.0,53.2439,53.3174,53.2377,53.3113,160200.0
2013-09-27 09:45:00,86.98,87.0,86.87,86.91,157100.0,53.3052,53.3174,53.2377,53.2623,157100.0
2013-09-27 09:50:00,86.91,86.96,86.87,86.92,78700.0,53.2623,53.2929,53.2377,53.2684,78700.0
2013-09-27 09:55:00,86.92,86.94,86.81,86.84,105600.0,53.2684,53.2806,53.201,53.2194,105600.0
2013-09-27 10:00:00,86.84,86.85,86.69,86.7,175400.0,53.2194,53.2255,53.1274,53.1336,175400.0
2013-09-27 10:05:00,86.71,86.75,86.67,86.71,159800.0,53.1397,53.1642,53.1152,53.1397,159800.0
2013-09-27 10:10:00,86.72,86.74,86.68,86.72,79000.0,53.1458,53.1581,53.1213,53.1458,79000.0
2013-09-27 10:15:00,86.72,86.74,86.67,86.68,288000.0,53.1458,53.1581,53.1152,53.1213,288000.0
2013-09-27 10:20:00,86.68,86.71,86.63,86.65,113700.0,53.1213,53.1397,53.0907,53.1029,113700.0
2013-09-27 10:25:00,86.65,86.73,86.61,86.73,80300.0,53.1029,53.152,53.0784,53.152,80300.0
2013-09-27 10:30:00,86.73,86.79,86.71,86.75,130800.0,53.152,53.1887,53.1397,53.1642,130800.0
2013-09-27 10:35:00,86.75,86.78,86.69,86.78,144900.0,53.1642,53.1826,53.1274,53.1826,144900.0
2013-09-27 10:40:00,86.77,86.82,86.76,86.79,87900.0,53.1765,53.2071,53.1703,53.1887,87900.0
2013-09-27 10:45:00,86.8,86.85,86.77,86.77,75900.0,53.1948,53.2255,53.1765,53.1765,75900.0
2013-09-27 10:50:00,86.78,86.78,86.73,86.74,76100.0,53.1826,53.1826,53.152,53.1581,76100.0
2013-09-27 10:55:00,86.74,86.77,86.7,86.71,101900.0,53.1581,53.1765,53.1336,53.1397,101900.0
2013-09-27 11:00:00,86.71,86.75,86.64,86.64,95700.0,53.1397,53.1642,53.0968,53.0968,95700.0
2013-09-27 11:05:00,86.65,86.71,86.61,86.7,107100.0,53.1029,53.1397,53.0784,53.1336,107100.0
2013-09-27 11:10:00,86.7,86.71,86.65,86.68,55500.0,53.1336,53.1397,53.1029,53.1213,55500.0
2013-09-27 11:15:00,86.68,86.74,86.65,86.69,85500.0,53.1213,53.1581,53.1029,53.1274,85500.0
2013-09-27 11:20:00,86.68,86.7,86.65,86.66,65500.0,53.1213,53.1336,53.1029,53.1091,65500.0
2013-09-27 11:25:00,86.65,86.7,86.63,86.68,56300.0,53.1029,53.1336,53.0907,53.1213,56300.0
2013-09-27 11:30:00,86.68,86.76,86.67,86.75,76700.0,53.1213,53.1703,53.1152,53.1642,76700.0
2013-09-27 11:35:00,86.75,86.81,86.74,86.8,132300.0,53.1642,53.201,53.1581,53.1948,132300.0
2013-09-27 11:40:00,86.8,86.84,86.8,86.83,63600.0,53.1948,53.2194,53.1948,53.2132,63600.0
2013-09-27 11:45:00,86.84,86.92,86.84,86.9,76700.0,53.2194,53.2684,53.2194,53.2561,76700.0
2013-09-27 11:50:00,86.91,86.91,86.83,86.83,81200.0,53.2623,53.2623,53.2132,53.2132,81200.0
2013-09-27 11:55:00,86.84,86.86,86.81,86.81,48700.0,53.2194,53.2316,53.201,53.201,48700.0
2013-09-27 12:00:00,86.81,86.87,86.81,86.87,53100.0,53.201,53.2377,53.201,53.2377,53100.0
2013-09-27 12:05:00,86.86,86.88,86.73,86.74,125700.0,53.2316,53.2439,53.152,53.1581,125700.0
2013-09-27 12:10:00,86.74,86.75,86.62,86.72,131200.0,53.1581,53.1642,53.0845,53.1458,131200.0
2013-09-27 12:15:00,86.73,86.77,86.69,86.77,37200.0,53.152,53.1765,53.1274,53.1765,37200.0
2013-09-27 12:20:00,86.76,86.8,86.75,86.79,34700.0,53.1703,53.1948,53.1642,53.1887,34700.0
2013-09-27 12:25:00,86.79,86.81,86.76,86.76,31000.0,53.1887,53.201,53.1703,53.1703,31000.0
2013-09-27 12:30:00,86.76,86.86,86.76,86.84,76100.0,53.1703,53.2316,53.1703,53.2194,76100.0
2013-09-27 12:35:00,86.85,86.85,86.78,86.84,57400.0,53.2255,53.2255,53.1826,53.2194,57400.0
2013-09-27 12:40:00,86.83,86.86,86.82,86.84,105600.0,53.2132,53.2316,53.2071,53.2194,105600.0
2013-09-27 12:45:00,86.84,86.86,86.8,86.85,80800.0,53.2194,53.2316,53.1948,53.2255,80800.0
2013-09-27 12:50:00,86.84,86.86,86.82,86.84,56700.0,53.2194,53.2316,53.2071,53.2194,56700.0
2013-09-27 12:55:00,86.85,86.85,86.8,86.83,58100.0,53.2255,53.2255,53.1948,53.2132,58100.0
2013-09-27 13:00:00,86.84,86.85,86.81,86.84,34600.0,53.2194,53.2255,53.201,53.2194,34600.0
2013-09-27 13:05:00,86.84,86.86,86.83,86.85,92300.0,53.2194,53.2316,53.2132,53.2255,92300.0
2013-09-27 13:10:00,86.84,86.86,86.84,86.85,44700.0,53.2194,53.2316,53.2194,53.2255,44700.0
2013-09-27 13:15:00,86.85,86.86,86.81,86.81,82700.0,53.2255,53.2316,53.201,53.201,82700.0
2013-09-27 13:20:00,86.8,86.85,86.8,86.84,38000.0,53.1948,53.2255,53.1948,53.2194,38000.0
2013-09-27 13:25:00,86.84,86.84,86.8,86.82,37600.0,53.2194,53.2194,53.1948,53.2071,37600.0
2013-09-27 13:30:00,86.81,86.82,86.78,86.81,45700.0,53.201,53.2071,53.1826,53.201,45700.0
2013-09-27 13:35:00,86.81,86.84,86.8,86.82,69400.0,53.201,53.2194,53.1948,53.2071,69400.0
2013-09-27 13:40:00,86.82,86.83,86.77,86.82,33300.0,53.2071,53.2132,53.1765,53.2071,33300.0
2013-09-27 13:45:00,86.82,86.85,86.8,86.85,37400.0,53.2071,53.2255,53.1948,53.2255,37400.0
2013-09-27 13:50:00,86.84,86.86,86.83,86.84,50800.0,53.2194,53.2316,53.2132,53.2194,50800.0
2013-09-27 13:55:00,86.84,86.86,86.83,86.85,83500.0,53.2194,53.2316,53.2132,53.2255,83500.0
2013-09-27 14:00:00,86.85,86.86,86.82,86.84,83300.0,53.2255,53.2316,53.2071,53.2194,83300.0
2013-09-27 14:05:00,86.84,86.87,86.75,86.76,120700.0,53.2194,53.2377,53.1642,53.1703,120700.0
2013-09-27 14:10:00,86.76,86.78,86.73,86.76,71100.0,53.1703,53.1826,53.152,53.1703,71100.0
2013-09-27 14:15:00,86.77,86.78,86.73,86.75,79700.0,53.1765,53.1826,53.152,53.1642,79700.0
2013-09-27 14:20:00,86.75,86.79,86.71,86.79,72200.0,53.1642,53.1887,53.1397,53.1887,72200.0
2013-09-27 14:25:00,86.79,86.82,86.78,86.81,112000.0,53.1887,53.2071,53.1826,53.201,112000.0
2013-09-27 14:30:00,86.81,86.84,86.79,86.84,99700.0,53.201,53.2194,53.1887,53.2194,99700.0
2013-09-27 14:35:00,86.84,86.85,86.8,86.83,93600.0,53.2194,53.2255,53.1948,53.2132,93600.0
2013-09-27 14:40:00,86.83,86.89,86.81,86.86,119200.0,53.2132,53.25,53.201,53.2316,119200.0
2013-09-27 14:45:00,86.85,86.87,86.83,86.85,98400.0,53.2255,53.2377,53.2132,53.2255,98400.0
2013-09-27 14:50:00,86.84,86.86,86.84,86.85,56400.0,53.2194,53.2316,53.2194,53.2255,56400.0
2013-09-27 14:55:00,86.86,86.86,86.82,86.84,80200.0,53.2316,53.2316,53.2071,53.2194,80200.0
2013-09-27 15:00:00,86.83,86.84,86.8,86.8,30600.0,53.2132,53.2194,53.1948,53.1948,30600.0
2013-09-27 15:05:00,86.81,86.81,86.74,86.75,80000.0,53.201,53.201,53.1581,53.1642,80000.0
2013-09-27 15:10:00,86.74,86.77,86.73,86.75,111100.0,53.1581,53.1765,53.152,53.1642,111100.0
2013-09-27 15:15:00,86.75,86.77,86.71,86.72,92200.0,53.1642,53.1765,53.1397,53.1458,92200.0
2013-09-27 15:20:00,86.73,86.76,86.72,86.75,68900.0,53.152,53.1703,53.1458,53.1642,68900.0
2013-09-27 15:25:00,86.76,86.77,86.73,86.77,96600.0,53.1703,53.1765,53.152,53.1765,96600.0
2013-09-27 15:30:00,86.77,86.87,86.77,86.87,85300.0,53.1765,53.2377,53.1765,53.2377,85300.0
2013-09-27 15:35:00,86.86,86.91,86.86,86.87,175500.0,53.2316,53.2623,53.2316,53.2377,175500.0
2013-09-27 15:40:00,86.88,86.94,86.87,86.89,304100.0,53.2439,53.2806,53.2377,53.25,304100.0
2013-09-27 15:45:00,86.89,86.92,86.82,86.85,229100.0,53.25,53.2684,53.2071,53.2255,229100.0
2013-09-27 15:50:00,86.85,86.94,86.83,86.88,287300.0,53.2255,53.2806,53.2132,53.2439,287300.0
2013-09-27 15:55:00,86.88,87.01,86.87,86.89,943200.0,53.2439,53.3235,53.2377,53.25,943200.0
2013-09-30 09:30:00,86.08,86.2,85.86,85.98,703400.0,52.7536,52.8271,52.6188,52.6923,703400.0
2013-09-30 09:35:00,85.97,85.98,85.8,85.83,225800.0,52.6862,52.6923,52.582,52.6004,225800.0
2013-09-30 09:40:00,85.84,85.89,85.75,85.82,250700.0,52.6065,52.6372,52.5514,52.5943,250700.0
2013-09-30 09:45:00,85.82,85.85,85.71,85.72,229500.0,52.5943,52.6126,52.5268,52.533,229500.0
2013-09-30 09:50:00,85.72,85.76,85.61,85.74,253100.0,52.533,52.5575,52.4656,52.5452,253100.0
2013-09-30 09:55:00,85.75,85.85,85.69,85.79,153100.0,52.5514,52.6126,52.5146,52.5759,153100.0
2013-09-30 10:00:00,85.8,85.84,85.75,85.77,161400.0,52.582,52.6065,52.5514,52.5636,161400.0
2013-09-30 10:05:00,85.77,85.83,85.72,85.81,162900.0,52.5636,52.6004,52.533,52.5881,162900.0
2013-09-30 10:10:00,85.81,85.83,85.77,85.81,306700.0,52.5881,52.6004,52.5636,52.5881,306700.0
2013-09-30 10:15:00,85.8,85.93,85.79,85.91,161400.0,52.582,52.6617,52.5759,52.6494,161400.0
2013-09-30 10:20:00,85.91,85.96,85.9,85.95,173200.0,52.6494,52.6801,52.6433,52.6739,173200.0
2013-09-30 10:25:00,85.94,86.08,85.94,86.04,142400.0,52.6678,52.7536,52.6678,52.7291,142400.0
2013-09-30 10:30:00,86.03,86.09,86.0,86.01,117000.0,52.723,52.7597,52.7046,52.7107,117000.0
2013-09-30 10:35:00,86.02,86.06,86.0,86.02,128500.0,52.7168,52.7413,52.7046,52.7168,128500.0
2013-09-30 10:40:00,86.02,86.13,86.02,86.13,176600.0,52.7168,52.7842,52.7168,52.7842,176600.0
2013-09-30 10:45:00,86.14,86.15,86.03,86.04,137000.0,52.7904,52.7965,52.723,52.7291,137000.0
2013-09-30 10:50:00,86.04,86.09,86.01,86.02,101800.0,52.7291,52.7597,52.7107,52.7168,101800.0
2013-09-30 10:55:00,86.02,86.04,86.0,86.0,116200.0,52.7168,52.7291,52.7046,52.7046,116200.0
2013-09-30 11:00:00,86.01,86.05,85.99,86.01,82500.0,52.7107,52.7352,52.6984,52.7107,82500.0
2013-09-30 11:05:00,86.01,86.02,85.97,85.97,69700.0,52.7107,52.7168,52.6862,52.6862,69700.0
2013-09-30 11:10:00,85.98,86.0,85.95,85.96,139200.0,52.6923,52.7046,52.6739,52.6801,139200.0
2013-09-30 11:15:00,85.97,85.99,85.91,85.92,227000.0,52.6862,52.6984,52.6494,52.6555,227000.0
2013-09-30 11:20:00,85.93,86.02,85.9,86.02,99900.0,52.6617,52.7168,52.6433,52.7168,99900.0
2013-09-30 11:25:00,86.02,86.07,85.98,85.99,113200.0,52.7168,52.7475,52.6923,52.6984,113200.0
2013-09-30 11:30:00,85.99,86.08,85.99,86.05,72100.0,52.6984,52.7536,52.6984,52.7352,72100.0
2013-09-30 11:35:00,86.06,86.13,86.03,86.11,97900.0,52.7413,52.7842,52.723,52.772,97900.0
2013-09-30 11:40:00,86.11,86.13,86.06,86.08,62900.0,52.772,52.7842,52.7413,52.7536,62900.0
2013-09-30 11:45:00,86.09,86.14,86.05,86.05,74500.0,52.7597,52.7904,52.7352,52.7352,74500.0
2013-09-30 11:50:00,86.06,86.07,86.0,86.02,47900.0,52.7413,52.7475,52.7046,52.7168,47900.0
2013-09-30 11:55:00,86.03,86.1,86.02,86.09,61700.0,52.723,52.7659,52.7168,52.7597,61700.0
2013-09-30 12:00:00,86.09,86.1,86.04,86.08,121600.0,52.7597,52.7659,52.7291,52.7536,121600.0
2013-09-30 12:05:00,86.08,86.11,86.04,86.08,87100.0,52.7536,52.772,52.7291,52.7536,87100.0
2013-09-30 12:10:00,86.07,86.09,86.05,86.07,91200.0,52.7475,52.7597,52.7352,52.7475,91200.0
2013-09-30 12:15:00,86.07,86.1,86.05,86.08,68800.0,52.7475,52.7659,52.7352,52.7536,68800.0
2013-09-30 12:20:00,86.08,86.11,86.05,86.05,39800.0,52.7536,52.772,52.7352,52.7352,39800.0
2013-09-30 12:25:00,86.05,86.1,86.04,86.1,47400.0,52.7352,52.7659,52.7291,52.7659,47400.0
2013-09-30 12:30:00,86.1,86.16,86.09,86.15,128500.0,52.7659,52.8026,52.7597,52.7965,128500.0
2013-09-30 12:35:00,86.14,86.23,86.14,86.2,92700.0,52.7904,52.8455,52.7904,52.8271,92700.0
2013-09-30 12:40:00,86.2,86.26,86.18,86.26,96400.0,52.8271,52.8639,52.8149,52.8639,96400.0
2013-09-30 12:45:00,86.26,86.3,86.25,86.28,86100.0,52.8639,52.8884,52.8578,52.8762,86100.0
2013-09-30 12:50:00,86.27,86.39,86.27,86.33,126600.0,52.87,52.9436,52.87,52.9068,126600.0
2013-09-30 12:55:00,86.33,86.35,86.28,86.28,61000.0,52.9068,52.9191,52.8762,52.8762,61000.0
2013-09-30 13:00:00,86.28,86.35,86.28,86.34,97100.0,52.8762,52.9191,52.8762,52.9129,97100.0
2013-09-30 13:05:00,86.34,86.39,86.33,86.34,52000.0,52.9129,52.9436,52.9068,52.9129,52000.0
2013-09-30 13:10:00,86.35,86.39,86.34,86.38,59000.0,52.9191,52.9436,52.9129,52.9375,59000.0
2013-09-30 13:15:00,86.39,86.57,86.39,86.54,193600.0,52.9436,53.0539,52.9436,53.0355,193600.0
2013-09-30 13:20:00,86.53,86.53,86.46,86.5,94900.0,53.0294,53.0294,52.9865,53.011,94900.0
2013-09-30 13:25:00,86.5,86.52,86.46,86.51,137200.0,53.011,53.0233,52.9865,53.0171,137200.0
2013-09-30 13:30:00,86.51,86.57,86.51,86.57,89700.0,53.0171,53.0539,53.0171,53.0539,89700.0
2013-09-30 13:35:00,86.57,86.67,86.55,86.57,166900.0,53.0539,53.1152,53.0416,53.0539,166900.0
2013-09-30 13:40:00,86.57,86.66,86.57,86.58,66100.0,53.0539,53.1091,53.0539,53.06,66100.0
2013-09-30 13:45:00,86.58,86.69,86.58,86.64,111000.0,53.06,53.1274,53.06,53.0968,111000.0
2013-09-30 13:50:00,86.63,86.7,86.6,86.61,159200.0,53.0907,53.1336,53.0723,53.0784,159200.0
2013-09-30 13:55:00,86.61,86.62,86.46,86.5,140500.0,53.0784,53.0845,52.9865,53.011,140500.0
2013-09-30 14:00:00,86.51,86.53,86.4,86.44,125300.0,53.0171,53.0294,52.9497,52.9742,125300.0
2013-09-30 14:05:00,86.43,86.54,86.4,86.54,84000.0,52.9681,53.0355,52.9497,53.0355,84000.0
2013-09-30 14:10:00,86.54,86.57,86.5,86.56,68100.0,53.0355,53.0539,53.011,53.0478,68100.0
2013-09-30 14:15:00,86.57,86.58,86.46,86.48,252100.0,53.0539,53.06,52.9865,52.9987,252100.0
2013-09-30 14:20:00,86.49,86.51,86.4,86.48,70700.0,53.0049,53.0171,52.9497,52.9987,70700.0
2013-09-30 14:25:00,86.48,86.52,86.45,86.47,106600.0,52.9987,53.0233,52.9804,52.9926,106600.0
2013-09-30 14:30:00,86.47,86.55,86.46,86.49,139500.0,52.9926,53.0416,52.9865,53.0049,139500.0
2013-09-30 14:35:00,86.49,86.52,86.48,86.49,101400.0,53.0049,53.0233,52.9987,53.0049,101400.0
2013-09-30 14:40:00,86.5,86.51,86.41,86.46,87800.0,53.011,53.0171,52.9558,52.9865,87800.0
2013-09-30 14:45:00,86.46,86.52,86.44,86.5,72000.0,52.9865,53.0233,52.9742,53.011,72000.0
2013-09-30 14:50:00,86.5,86.5,86.44,86.44,75700.0,53.011,53.011,52.9742,52.9742,75700.0
2013-09-30 14:55:00,86.44,86.45,86.33,86.33,91900.0,52.9742,52.9804,52.9068,52.9068,91900.0
2013-09-30 15:00:00,86.33,86.33,86.11,86.11,179600.0,52.9068,52.9068,52.772,52.772,179600.0
2013-09-30 15:05:00,86.13,86.26,86.12,86.26,122100.0,52.7842,52.8639,52.7781,52.8639,122100.0
2013-09-30 15:10:00,86.26,86.27,86.09,86.11,202800.0,52.8639,52.87,52.7597,52.772,202800.0
2013-09-30 15:15:00,86.1,86.11,86.02,86.08,169700.0,52.7659,52.772,52.7168,52.7536,169700.0
2013-09-30 15:20:00,86.08,86.17,86.05,86.15,111500.0,52.7536,52.8088,52.7352,52.7965,111500.0
2013-09-30 15:25:00,86.15,86.16,86.04,86.06,114000.0,52.7965,52.8026,52.7291,52.7413,114000.0
2013-09-30 15:30:00,86.06,86.1,85.97,85.98,354200.0,52.7413,52.7659,52.6862,52.6923,354200.0
2013-09-30 15:35:00,85.98,86.01,85.9,85.9,249800.0,52.6923,52.7107,52.6433,52.6433,249800.0
2013-09-30 15:40:00,85.91,85.97,85.85,85.94,281300.0,52.6494,52.6862,52.6126,52.6678,281300.0
2013-09-30 15:45:00,85.94,86.08,85.88,85.9,473900.0,52.6678,52.7536,52.631,52.6433,473900.0
2013-09-30 15:50:00,85.9,86.01,85.88,85.93,474100.0,52.6433,52.7107,52.631,52.6617,474100.0
2013-09-30 15:55:00,85.91,86.06,85.84,86.05,1051600.0,52.6494,52.7413,52.6065,52.7352,1051600.0
2013-10-01 09:30:00,85.91,86.04,85.78,85.91,357800.0,52.6494,52.7291,52.5697,52.6494,357800.0
2013-10-01 09:35:00,85.92,86.09,85.85,86.05,271500.0,52.6555,52.7597,52.6126,52.7352,271500.0
2013-10-01 09:40:00,86.05,86.15,86.0,86.11,212700.0,52.7352,52.7965,52.7046,52.772,212700.0
2013-10-01 09:45:00,86.11,86.11,86.0,86.04,212400.0,52.772,52.772,52.7046,52.7291,212400.0
2013-10-01 09:50:00,86.05,86.08,86.0,86.01,163100.0,52.7352,52.7536,52.7046,52.7107,163100.0
2013-10-01 09:55:00,86.01,86.01,85.83,85.88,148200.0,52.7107,52.7107,52.6004,52.631,148200.0
2013-10-01 10:00:00,85.88,85.94,85.8,85.87,186300.0,52.631,52.6678,52.582,52.6249,186300.0
2013-10-01 10:05:00,85.87,85.88,85.82,85.85,160900.0,52.6249,52.631,52.5943,52.6126,160900.0
2013-10-01 10:10:00,85.85,85.92,85.79,85.85,182500.0,52.6126,52.6555,52.5759,52.6126,182500.0
2013-10-01 10:15:00,85.86,85.95,85.84,85.93,119400.0,52.6188,52.6739,52.6065,52.6617,119400.0
2013-10-01 10:20:00,85.93,86.12,85.92,86.11,182300.0,52.6617,52.7781,52.6555,52.772,182300.0
2013-10-01 10:25:00,86.12,86.12,86.04,86.07,117400.0,52.7781,52.7781,52.7291,52.7475,117400.0
2013-10-01 10:30:00,86.08,86.17,86.04,86.13,149400.0,52.7536,52.8088,52.7291,52.7842,149400.0
2013-10-01 10:35:00,86.13,86.14,86.0,86.01,66700.0,52.7842,52.7904,52.7046,52.7107,66700.0
2013-10-01 10:40:00,86.01,86.05,86.01,86.04,66200.0,52.7107,52.7352,52.7107,52.7291,66200.0
2013-10-01 10:45:00,86.04,86.08,86.01,86.05,61200.0,52.7291,52.7536,52.7107,52.7352,61200.0
2013-10-01 10:50:00,86.04,86.15,86.04,86.15,101500.0,52.7291,52.7965,52.7291,52.7965,101500.0
2013-10-01 10:55:00,86.14,86.29,86.13,86.28,142600.0,52.7904,52.8823,52.7842,52.8762,142600.0
2013-10-01 11:00:00,86.27,86.31,86.21,86.23,98900.0,52.87,52.8946,52.8333,52.8455,98900.0
2013-10-01 11:05:00,86.23,86.26,86.19,86.2,68700.0,52.8455,52.8639,52.821,52.8271,68700.0
2013-10-01 11:10:00,86.2,86.28,86.16,86.22,61400.0,52.8271,52.8762,52.8026,52.8394,61400.0
2013-10-01 11:15:00,86.21,86.26,86.19,86.25,52800.0,52.8333,52.8639,52.821,52.8578,52800.0
2013-10-01 11:20:00,86.25,86.34,86.24,86.31,96400.0,52.8578,52.9129,52.8517,52.8946,96400.0
2013-10-01 11:25:00,86.31,86.31,86.17,86.18,60000.0,52.8946,52.8946,52.8088,52.8149,60000.0
2013-10-01 11:30:00,86.18,86.27,86.16,86.26,114200.0,52.8149,52.87,52.8026,52.8639,114200.0
2013-10-01 11:35:00,86.26,86.27,86.22,86.24,42100.0,52.8639,52.87,52.8394,52.8517,42100.0
2013-10-01 11:40:00,86.23,86.3,86.23,86.25,88600.0,52.8455,52.8884,52.8455,52.8578,88600.0
2013-10-01 11:45:00,86.25,86.29,86.16,86.18,65200.0,52.8578,52.8823,52.8026,52.8149,65200.0
2013-10-01 11:50:00,86.19,86.27,86.16,86.25,170900.0,52.821,52.87,52.8026,52.8578,170900.0
2013-10-01 11:55:00,86.25,86.28,86.21,86.22,69300.0,52.8578,52.8762,52.8333,52.8394,69300.0
2013-10-01 12:00:00,86.22,86.25,86.18,86.22,49800.0,52.8394,52.8578,52.8149,52.8394,49800.0
2013-10-01 12:05:00,86.22,86.23,86.16,86.16,48800.0,52.8394,52.8455,52.8026,52.8026,48800.0
2013-10-01 12:10:00,86.17,86.21,86.17,86.19,56000.0,52.8088,52.8333,52.8088,52.821,56000.0
2013-10-01 12:15:00,86.19,86.2,86.16,86.17,35300.0,52.821,52.8271,52.8026,52.8088,35300.0
2013-10-01 12:20:00,86.15,86.17,86.13,86.17,87400.0,52.7965,52.8088,52.7842,52.8088,87400.0
2013-10-01 12:25:00,86.17,86.27,86.13,86.23,149400.0,52.8088,52.87,52.7842,52.8455,149400.0
2013-10-01 12:30:00,86.23,86.25,86.22,86.25,106600.0,52.8455,52.8578,52.8394,52.8578,106600.0
2013-10-01 12:35:00,86.25,86.26,86.18,86.21,68300.0,52.8578,52.8639,52.8149,52.8333,68300.0
2013-10-01 12:40:00,86.2,86.24,86.17,86.21,47300.0,52.8271,52.8517,52.8088,52.8333,47300.0
2013-10-01 12:45:00,86.2,86.22,86.16,86.19,53700.0,52.8271,52.8394,52.8026,52.821,53700.0
2013-10-01 12:50:00,86.18,86.23,86.17,86.22,70100.0,52.8149,52.8455,52.8088,52.8394,70100.0
2013-10-01 12:55:00,86.21,86.23,86.2,86.22,55200.0,52.8333,52.8455,52.8271,52.8394,55200.0
2013-10-01 13:00:00,86.22,86.22,86.18,86.2,50400.0,52.8394,52.8394,52.8149,52.8271,50400.0
2013-10-01 13:05:00,86.2,86.24,86.18,86.23,63700.0,52.8271,52.8517,52.8149,52.8455,63700.0
2013-10-01 13:10:00,86.23,86.25,86.21,86.24,67100.0,52.8455,52.8578,52.8333,52.8517,67100.0
2013-10-01 13:15:00,86.24,86.25,86.22,86.22,43500.0,52.8517,52.8578,52.8394,52.8394,43500.0
2013-10-01 13:20:00,86.22,86.24,86.21,86.23,42600.0,52.8394,52.8517,52.8333,52.8455,42600.0
2013-10-01 13:25:00,86.23,86.23,86.17,86.2,78300.0,52.8455,52.8455,52.8088,52.8271,78300.0
2013-10-01 13:30:00,86.2,86.24,86.19,86.23,53600.0,52.8271,52.8517,52.821,52.8455,53600.0
2013-10-01 13:35:00,86.22,86.23,86.17,86.22,86300.0,52.8394,52.8455,52.8088,52.8394,86300.0
2013-10-01 13:40:00,86.23,86.26,86.2,86.21,68000.0,52.8455,52.8639,52.8271,52.8333,68000.0
2013-10-01 13:45:00,86.21,86.26,86.2,86.23,82700.0,52.8333,52.8639,52.8271,52.8455,82700.0
2013-10-01 13:50:00,86.23,86.26,86.19,86.2,64000.0,52.8455,52.8639,52.821,52.8271,64000.0
2013-10-01 13:55:00,86.21,86.23,86.15,86.16,68900.0,52.8333,52.8455,52.7965,52.8026,68900.0
2013-10-01 14:00:00,86.15,86.15,86.02,86.04,152200.0,52.7965,52.7965,52.7168,52.7291,152200.0
2013-10-01 14:05:00,86.03,86.06,86.02,86.04,79000.0,52.723,52.7413,52.7168,52.7291,79000.0
2013-10-01 14:10:00,86.04,86.08,86.01,86.01,73300.0,52.7291,52.7536,52.7107,52.7107,73300.0
2013-10-01 14:15:00,86.01,86.05,86.01,86.03,78600.0,52.7107,52.7352,52.7107,52.723,78600.0
2013-10-01 14:20:00,86.03,86.04,86.01,86.01,62000.0,52.723,52.7291,52.7107,52.7107,62000.0
2013-10-01 14:25:00,86.01,86.01,85.93,85.97,126700.0,52.7107,52.7107,52.6617,52.6862,126700.0
2013-10-01 14:30:00,85.97,86.0,85.96,86.0,117400.0,52.6862,52.7046,52.6801,52.7046,117400.0
2013-10-01 14:35:00,86.0,86.0,85.94,85.99,133000.0,52.7046,52.7046,52.6678,52.6984,133000.0
2013-10-01 14:40:00,85.99,86.02,85.98,86.0,47300.0,52.6984,52.7168,52.6923,52.7046,47300.0
2013-10-01 14:45:00,85.99,86.02,85.96,86.02,56300.0,52.6984,52.7168,52.6801,52.7168,56300.0
2013-10-01 14:50:00,86.02,86.05,85.98,86.02,105600.0,52.7168,52.7352,52.6923,52.7168,105600.0
2013-10-01 14:55:00,86.02,86.06,86.0,86.05,124100.0,52.7168,52.7413,52.7046,52.7352,124100.0
2013-10-01 15:00:00,86.04,86.04,85.94,85.95,81700.0,52.7291,52.7291,52.6678,52.6739,81700.0
2013-10-01 15:05:00,85.95,85.95,85.88,85.9,172800.0,52.6739,52.6739,52.631,52.6433,172800.0
2013-10-01 15:10:00,85.9,85.9,85.82,85.83,130900.0,52.6433,52.6433,52.5943,52.6004,130900.0
2013-10-01 15:15:00,85.84,85.88,85.78,85.87,125100.0,52.6065,52.631,52.5697,52.6249,125100.0
2013-10-01 15:20:00,85.88,85.88,85.78,85.81,186000.0,52.631,52.631,52.5697,52.5881,186000.0
2013-10-01 15:25:00,85.81,85.82,85.79,85.79,155600.0,52.5881,52.5943,52.5759,52.5759,155600.0
2013-10-01 15:30:00,85.8,85.85,85.79,85.81,227400.0,52.582,52.6126,52.5759,52.5881,227400.0
2013-10-01 15:35:00,85.8,85.86,85.8,85.84,238300.0,52.582,52.6188,52.582,52.6065,238300.0
2013-10-01 15:40:00,85.83,85.87,85.82,85.85,221700.0,52.6004,52.6249,52.5943,52.6126,221700.0
2013-10-01 15:45:00,85.84,85.91,85.81,85.89,298300.0,52.6065,52.6494,52.5881,52.6372,298300.0
2013-10-01 15:50:00,85.9,85.93,85.85,85.86,258600.0,52.6433,52.6617,52.6126,52.6188,258600.0
2013-10-01 15:55:00,85.85,86.04,85.83,86.01,648500.0,52.6126,52.7291,52.6004,52.7107,648500.0
2013-10-02 09:30:00,85.75,85.81,85.55,85.59,396300.0,52.5514,52.5881,52.4288,52.4533,396300.0
2013-10-02 09:35:00,85.59,85.64,85.5,85.51,218900.0,52.4533,52.484,52.3982,52.4043,218900.0
2013-10-02 09:40:00,85.51,85.54,85.45,85.47,209200.0,52.4043,52.4227,52.3675,52.3798,209200.0
2013-10-02 09:45:00,85.46,85.56,85.45,85.55,161500.0,52.3736,52.4349,52.3675,52.4288,161500.0
2013-10-02 09:50:00,85.55,85.65,85.53,85.6,207900.0,52.4288,52.4901,52.4165,52.4594,207900.0
2013-10-02 09:55:00,85.61,85.69,85.59,85.66,144800.0,52.4656,52.5146,52.4533,52.4962,144800.0
2013-10-02 10:00:00,85.66,85.74,85.63,85.74,173800.0,52.4962,52.5452,52.4778,52.5452,173800.0
2013-10-02 10:05:00,85.73,85.75,85.55,85.56,259100.0,52.5391,52.5514,52.4288,52.4349,259100.0
2013-10-02 10:10:00,85.56,85.58,85.48,85.49,164300.0,52.4349,52.4472,52.3859,52.392,164300.0
2013-10-02 10:15:00,85.49,85.51,85.4,85.45,200400.0,52.392,52.4043,52.3369,52.3675,200400.0
2013-10-02 10:20:00,85.45,85.48,85.39,85.46,130400.0,52.3675,52.3859,52.3307,52.3736,130400.0
2013-10-02 10:25:00,85.47,85.48,85.41,85.42,113800.0,52.3798,52.3859,52.343,52.3491,113800.0
2013-10-02 10:30:00,85.42,85.42,85.28,85.36,191800.0,52.3491,52.3491,52.2633,52.3124,191800.0
2013-10-02 10:35:00,85.36,85.44,85.3,85.43,155900.0,52.3124,52.3614,52.2756,52.3553,155900.0
2013-10-02 10:40:00,85.44,85.49,85.4,85.41,148200.0,52.3614,52.392,52.3369,52.343,148200.0
2013-10-02 10:45:00,85.42,85.46,85.39,85.42,104700.0,52.3491,52.3736,52.3307,52.3491,104700.0
2013-10-02 10:50:00,85.42,85.53,85.41,85.53,75300.0,52.3491,52.4165,52.343,52.4165,75300.0
2013-10-02 10:55:00,85.52,85.65,85.52,85.63,113400.0,52.4104,52.4901,52.4104,52.4778,113400.0
2013-10-02 11:00:00,85.63,85.69,85.62,85.65,129200.0,52.4778,52.5146,52.4717,52.4901,129200.0
2013-10-02 11:05:00,85.66,85.71,85.64,85.7,67000.0,52.4962,52.5268,52.484,52.5207,67000.0
2013-10-02 11:10:00,85.7,85.74,85.66,85.74,90700.0,52.5207,52.5452,52.4962,52.5452,90700.0
2013-10-02 11:15:00,85.74,85.88,85.73,85.83,148100.0,52.5452,52.631,52.5391,52.6004,148100.0
2013-10-02 11:20:00,85.83,85.86,85.77,85.86,80500.0,52.6004,52.6188,52.5636,52.6188,80500.0
2013-10-02 11:25:00,85.85,85.89,85.79,85.81,104500.0,52.6126,52.6372,52.5759,52.5881,104500.0
2013-10-02 11:30:00,85.81,85.91,85.81,85.87,170400.0,52.5881,52.6494,52.5881,52.6249,170400.0
2013-10-02 11:35:00,85.87,85.92,85.82,85.83,71800.0,52.6249,52.6555,52.5943,52.6004,71800.0
2013-10-02 11:40:00,85.84,85.85,85.8,85.81,65500.0,52.6065,52.6126,52.582,52.5881,65500.0
2013-10-02 11:45:00,85.81,85.9,85.8,85.9,54200.0,52.5881,52.6433,52.582,52.6433,54200.0
2013-10-02 11:50:00,85.9,85.98,85.9,85.94,82900.0,52.6433,52.6923,52.6433,52.6678,82900.0
2013-10-02 11:55:00,85.93,85.97,85.88,85.88,56700.0,52.6617,52.6862,52.631,52.631,56700.0
2013-10-02 12:00:00,85.89,86.03,85.89,85.98,93400.0,52.6372,52.723,52.6372,52.6923,93400.0
2013-10-02 12:05:00,85.99,86.09,85.98,86.07,61200.0,52.6984,52.7597,52.6923,52.7475,61200.0
2013-10-02 12:10:00,86.08,86.11,85.99,86.0,76700.0,52.7536,52.772,52.6984,52.7046,76700.0
2013-10-02 12:15:00,86.0,86.05,85.97,85.98,109700.0,52.7046,52.7352,52.6862,52.6923,109700.0
2013-10-02 12:20:00,85.99,86.06,85.99,86.02,92500.0,52.6984,52.7413,52.6984,52.7168,92500.0
2013-10-02 12:25:00,86.02,86.04,85.92,85.96,58900.0,52.7168,52.7291,52.6555,52.6801,58900.0
2013-10-02 12:30:00,85.96,86.0,85.93,85.96,49300.0,52.6801,52.7046,52.6617,52.6801,49300.0
2013-10-02 12:35:00,85.97,86.03,85.97,86.03,34000.0,52.6862,52.723,52.6862,52.723,34000.0
2013-10-02 12:40:00,86.03,86.1,86.0,86.1,68100.0,52.723,52.7659,52.7046,52.7659,68100.0
2013-10-02 12:45:00,86.09,86.09,85.99,86.01,83400.0,52.7597,52.7597,52.6984,52.7107,83400.0
2013-10-02 12:50:00,86.02,86.02,85.96,86.0,55300.0,52.7168,52.7168,52.6801,52.7046,55300.0
2013-10-02 12:55:00,86.0,86.03,85.99,86.01,45900.0,52.7046,52.723,52.6984,52.7107,45900.0
2013-10-02 13:00:00,86.02,86.04,85.99,86.02,101600.0,52.7168,52.7291,52.6984,52.7168,101600.0
2013-10-02 13:05:00,86.01,86.04,86.0,86.02,73000.0,52.7107,52.7291,52.7046,52.7168,73000.0
2013-10-02 13:10:00,86.03,86.03,85.99,85.99,49700.0,52.723,52.723,52.6984,52.6984,49700.0
2013-10-02 13:15:00,86.0,86.04,85.98,86.03,53900.0,52.7046,52.7291,52.6923,52.723,53900.0
2013-10-02 13:20:00,86.04,86.04,86.0,86.01,61200.0,52.7291,52.7291,52.7046,52.7107,61200.0
2013-10-02 13:25:00,86.02,86.09,86.02,86.08,83800.0,52.7168,52.7597,52.7168,52.7536,83800.0
2013-10-02 13:30:00,86.08,86.08,86.0,86.03,92700.0,52.7536,52.7536,52.7046,52.723,92700.0
2013-10-02 13:35:00,86.03,86.06,86.02,86.02,64300.0,52.723,52.7413,52.7168,52.7168,64300.0
2013-10-02 13:40:00,86.02,86.03,85.98,85.98,59300.0,52.7168,52.723,52.6923,52.6923,59300.0
2013-10-02 13:45:00,85.98,86.0,85.94,85.97,74500.0,52.6923,52.7046,52.6678,52.6862,74500.0
2013-10-02 13:50:00,85.97,85.99,85.95,85.98,60900.0,52.6862,52.6984,52.6739,52.6923,60900.0
2013-10-02 13:55:00,85.98,85.99,85.94,85.96,86500.0,52.6923,52.6984,52.6678,52.6801,86500.0
2013-10-02 14:00:00,85.95,85.96,85.9,85.92,88200.0,52.6739,52.6801,52.6433,52.6555,88200.0
2013-10-02 14:05:00,85.92,85.99,85.92,85.98,83300.0,52.6555,52.6984,52.6555,52.6923,83300.0
2013-10-02 14:10:00,85.98,85.99,85.9,85.9,93600.0,52.6923,52.6984,52.6433,52.6433,93600.0
2013-10-02 14:15:00,85.9,85.93,85.9,85.92,65200.0,52.6433,52.6617,52.6433,52.6555,65200.0
2013-10-02 14:20:00,85.92,85.93,85.91,85.92,51500.0,52.6555,52.6617,52.6494,52.6555,51500.0
2013-10-02 14:25:00,85.93,86.01,85.93,86.0,81500.0,52.6617,52.7107,52.6617,52.7046,81500.0
2013-10-02 14:30:00,86.01,86.07,85.98,86.01,118100.0,52.7107,52.7475,52.6923,52.7107,118100.0
2013-10-02 14:35:00,86.0,86.01,85.93,85.95,113400.0,52.7046,52.7107,52.6617,52.6739,113400.0
2013-10-02 14:40:00,85.94,85.94,85.86,85.86,88600.0,52.6678,52.6678,52.6188,52.6188,88600.0
2013-10-02 14:45:00,85.86,85.94,85.86,85.89,59800.0,52.6188,52.6678,52.6188,52.6372,59800.0
2013-10-02 14:50:00,85.89,85.96,85.89,85.92,109600.0,52.6372,52.6801,52.6372,52.6555,109600.0
2013-10-02 14:55:00,85.91,85.93,85.85,85.91,96000.0,52.6494,52.6617,52.6126,52.6494,96000.0
2013-10-02 15:00:00,85.89,85.9,85.83,85.84,60100.0,52.6372,52.6433,52.6004,52.6065,60100.0
2013-10-02 15:05:00,85.84,85.9,85.84,85.88,68300.0,52.6065,52.6433,52.6065,52.631,68300.0
2013-10-02 15:10:00,85.89,85.94,85.89,85.91,70500.0,52.6372,52.6678,52.6372,52.6494,70500.0
2013-10-02 15:15:00,85.91,85.93,85.89,85.91,71400.0,52.6494,52.6617,52.6372,52.6494,71400.0
2013-10-02 15:20:00,85.92,85.92,85.81,85.84,152200.0,52.6555,52.6555,52.5881,52.6065,152200.0
2013-10-02 15:25:00,85.84,85.9,85.84,85.88,115000.0,52.6065,52.6433,52.6065,52.631,115000.0
2013-10-02 15:30:00,85.88,86.0,85.88,86.0,147900.0,52.631,52.7046,52.631,52.7046,147900.0
2013-10-02 15:35:00,86.0,86.0,85.93,85.94,107300.0,52.7046,52.7046,52.6617,52.6678,107300.0
2013-10-02 15:40:00,85.93,85.98,85.91,85.94,168000.0,52.6617,52.6923,52.6494,52.6678,168000.0
2013-10-02 15:45:00,85.93,85.94,85.89,85.94,200600.0,52.6617,52.6678,52.6372,52.6678,200600.0
2013-10-02 15:50:00,85.93,85.96,85.91,85.92,181400.0,52.6617,52.6801,52.6494,52.6555,181400.0
2013-10-02 15:55:00,85.92,86.07,85.91,86.05,597600.0,52.6555,52.7475,52.6494,52.7352,597600.0
2013-10-03 09:30:00,86.04,86.05,85.59,85.6,239400.0,52.7291,52.7352,52.4533,52.4594,239400.0
2013-10-03 09:35:00,85.59,85.7,85.51,85.62,194800.0,52.4533,52.5207,52.4043,52.4717,194800.0
2013-10-03 09:40:00,85.62,85.66,85.58,85.66,145400.0,52.4717,52.4962,52.4472,52.4962,145400.0
2013-10-03 09:45:00,85.66,85.7,85.61,85.61,140300.0,52.4962,52.5207,52.4656,52.4656,140300.0
2013-10-03 09:50:00,85.61,85.67,85.55,85.65,156300.0,52.4656,52.5023,52.4288,52.4901,156300.0
2013-10-03 09:55:00,85.64,85.67,85.57,85.64,101400.0,52.484,52.5023,52.4411,52.484,101400.0
2013-10-03 10:00:00,85.63,85.64,85.46,85.49,264500.0,52.4778,52.484,52.3736,52.392,264500.0
2013-10-03 10:05:00,85.49,85.61,85.49,85.6,201500.0,52.392,52.4656,52.392,52.4594,201500.0
2013-10-03 10:10:00,85.6,85.66,85.59,85.63,166800.0,52.4594,52.4962,52.4533,52.4778,166800.0
2013-10-03 10:15:00,85.63,85.83,85.63,85.77,203100.0,52.4778,52.6004,52.4778,52.5636,203100.0
2013-10-03 10:20:00,85.77,85.81,85.65,85.7,222100.0,52.5636,52.5881,52.4901,52.5207,222100.0
2013-10-03 10:25:00,85.7,85.8,85.69,85.76,127900.0,52.5207,52.582,52.5146,52.5575,127900.0
2013-10-03 10:30:00,85.75,85.76,85.65,85.67,141500.0,52.5514,52.5575,52.4901,52.5023,141500.0
2013-10-03 10:35:00,85.67,85.7,85.63,85.65,132700.0,52.5023,52.5207,52.4778,52.4901,132700.0
2013-10-03 10:40:00,85.64,85.67,85.56,85.6,122600.0,52.484,52.5023,52.4349,52.4594,122600.0
2013-10-03 10:45:00,85.59,85.59,85.5,85.53,130600.0,52.4533,52.4533,52.3982,52.4165,130600.0
2013-10-03 10:50:00,85.54,85.62,85.53,85.61,111100.0,52.4227,52.4717,52.4165,52.4656,111100.0
2013-10-03 10:55:00,85.62,85.67,85.53,85.56,124700.0,52.4717,52.5023,52.4165,52.4349,124700.0
2013-10-03 11:00:00,85.55,85.63,85.53,85.59,142700.0,52.4288,52.4778,52.4165,52.4533,142700.0
2013-10-03 11:05:00,85.59,85.68,85.59,85.66,221000.0,52.4533,52.5085,52.4533,52.4962,221000.0
2013-10-03 11:10:00,85.66,85.67,85.55,85.59,90200.0,52.4962,52.5023,52.4288,52.4533,90200.0
2013-10-03 11:15:00,85.59,85.62,85.52,85.54,125200.0,52.4533,52.4717,52.4104,52.4227,125200.0
2013-10-03 11:20:00,85.55,85.6,85.5,85.56,131100.0,52.4288,52.4594,52.3982,52.4349,131100.0
2013-10-03 11:25:00,85.56,85.56,85.46,85.49,166500.0,52.4349,52.4349,52.3736,52.392,166500.0
2013-10-03 11:30:00,85.48,85.54,85.42,85.52,142300.0,52.3859,52.4227,52.3491,52.4104,142300.0
2013-10-03 11:35:00,85.51,85.52,85.41,85.49,141800.0,52.4043,52.4104,52.343,52.392,141800.0
2013-10-03 11:40:00,85.49,85.52,85.43,85.46,119200.0,52.392,52.4104,52.3553,52.3736,119200.0
2013-10-03 11:45:00,85.46,85.5,85.4,85.43,102000.0,52.3736,52.3982,52.3369,52.3553,102000.0
2013-10-03 11:50:00,85.43,85.5,85.43,85.48,106700.0,52.3553,52.3982,52.3553,52.3859,106700.0
2013-10-03 11:55:00,85.48,85.49,85.41,85.47,194500.0,52.3859,52.392,52.343,52.3798,194500.0
2013-10-03 12:00:00,85.47,85.5,85.4,85.41,105400.0,52.3798,52.3982,52.3369,52.343,105400.0
2013-10-03 12:05:00,85.41,85.46,85.41,85.43,144000.0,52.343,52.3736,52.343,52.3553,144000.0
2013-10-03 12:10:00,85.44,85.45,85.36,85.37,161700.0,52.3614,52.3675,52.3124,52.3185,161700.0
2013-10-03 12:15:00,85.37,85.41,85.35,85.41,168700.0,52.3185,52.343,52.3062,52.343,168700.0
2013-10-03 12:20:00,85.41,85.44,85.35,85.35,159500.0,52.343,52.3614,52.3062,52.3062,159500.0
2013-10-03 12:25:00,85.36,85.38,85.34,85.38,144600.0,52.3124,52.3246,52.3001,52.3246,144600.0
2013-10-03 12:30:00,85.38,85.47,85.37,85.43,133500.0,52.3246,52.3798,52.3185,52.3553,133500.0
2013-10-03 12:35:00,85.42,85.47,85.39,85.43,94100.0,52.3491,52.3798,52.3307,52.3553,94100.0
2013-10-03 12:40:00,85.44,85.45,85.35,85.41,222700.0,52.3614,52.3675,52.3062,52.343,222700.0
2013-10-03 12:45:00,85.41,85.47,85.4,85.45,300600.0,52.343,52.3798,52.3369,52.3675,300600.0
2013-10-03 12:50:00,85.45,85.54,85.41,85.5,146400.0,52.3675,52.4227,52.343,52.3982,146400.0
2013-10-03 12:55:00,85.51,85.52,85.48,85.51,111800.0,52.4043,52.4104,52.3859,52.4043,111800.0
2013-10-03 13:00:00,85.51,85.53,85.47,85.53,85000.0,52.4043,52.4165,52.3798,52.4165,85000.0
2013-10-03 13:05:00,85.52,85.56,85.48,85.53,68000.0,52.4104,52.4349,52.3859,52.4165,68000.0
2013-10-03 13:10:00,85.52,85.55,85.47,85.5,117100.0,52.4104,52.4288,52.3798,52.3982,117100.0
2013-10-03 13:15:00,85.49,85.52,85.43,85.52,73300.0,52.392,52.4104,52.3553,52.4104,73300.0
2013-10-03 13:20:00,85.51,85.59,85.47,85.59,107300.0,52.4043,52.4533,52.3798,52.4533,107300.0
2013-10-03 13:25:00,85.59,85.67,85.57,85.67,160700.0,52.4533,52.5023,52.4411,52.5023,160700.0
2013-10-03 13:30:00,85.68,85.7,85.64,85.65,168800.0,52.5085,52.5207,52.484,52.4901,168800.0
2013-10-03 13:35:00,85.64,85.73,85.64,85.69,107800.0,52.484,52.5391,52.484,52.5146,107800.0
2013-10-03 13:40:00,85.69,85.76,85.68,85.7,81600.0,52.5146,52.5575,52.5085,52.5207,81600.0
2013-10-03 13:45:00,85.7,85.72,85.64,85.66,49300.0,52.5207,52.533,52.484,52.4962,49300.0
2013-10-03 13:50:00,85.66,85.68,85.62,85.63,47700.0,52.4962,52.5085,52.4717,52.4778,47700.0
2013-10-03 13:55:00,85.63,85.73,85.61,85.7,101400.0,52.4778,52.5391,52.4656,52.5207,101400.0
2013-10-03 14:00:00,85.7,85.71,85.65,85.69,54700.0,52.5207,52.5268,52.4901,52.5146,54700.0
2013-10-03 14:05:00,85.69,85.69,85.6,85.62,80600.0,52.5146,52.5146,52.4594,52.4717,80600.0
2013-10-03 14:10:00,85.63,85.68,85.63,85.65,53800.0,52.4778,52.5085,52.4778,52.4901,53800.0
2013-10-03 14:15:00,85.64,85.66,85.59,85.61,67300.0,52.484,52.4962,52.4533,52.4656,67300.0
2013-10-03 14:20:00,85.62,85.62,85.42,85.44,187100.0,52.4717,52.4717,52.3491,52.3614,187100.0
2013-10-03 14:25:00,85.44,85.63,85.42,85.59,148700.0,52.3614,52.4778,52.3491,52.4533,148700.0
2013-10-03 14:30:00,85.59,85.63,85.53,85.56,107100.0,52.4533,52.4778,52.4165,52.4349,107100.0
2013-10-03 14:35:00,85.55,85.6,85.52,85.59,91700.0,52.4288,52.4594,52.4104,52.4533,91700.0
2013-10-03 14:40:00,85.58,85.67,85.58,85.61,84600.0,52.4472,52.5023,52.4472,52.4656,84600.0
2013-10-03 14:45:00,85.6,85.64,85.59,85.63,66500.0,52.4594,52.484,52.4533,52.4778,66500.0
2013-10-03 14:50:00,85.64,85.73,85.64,85.72,120800.0,52.484,52.5391,52.484,52.533,120800.0
2013-10-03 14:55:00,85.71,85.76,85.69,85.7,165300.0,52.5268,52.5575,52.5146,52.5207,165300.0
2013-10-03 15:00:00,85.7,85.74,85.66,85.74,117100.0,52.5207,52.5452,52.4962,52.5452,117100.0
2013-10-03 15:05:00,85.74,85.75,85.66,85.66,98900.0,52.5452,52.5514,52.4962,52.4962,98900.0
2013-10-03 15:10:00,85.66,85.7,85.62,85.63,114100.0,52.4962,52.5207,52.4717,52.4778,114100.0
2013-10-03 15:15:00,85.63,85.67,85.62,85.64,169100.0,52.4778,52.5023,52.4717,52.484,169100.0
2013-10-03 15:20:00,85.64,85.66,85.58,85.6,183400.0,52.484,52.4962,52.4472,52.4594,183400.0
2013-10-03 15:25:00,85.6,85.68,85.58,85.66,105800.0,52.4594,52.5085,52.4472,52.4962,105800.0
2013-10-03 15:30:00,85.66,85.68,85.61,85.62,168300.0,52.4962,52.5085,52.4656,52.4717,168300.0
2013-10-03 15:35:00,85.61,85.71,85.6,85.68,123900.0,52.4656,52.5268,52.4594,52.5085,123900.0
2013-10-03 15:40:00,85.68,85.71,85.63,85.7,180800.0,52.5085,52.5268,52.4778,52.5207,180800.0
2013-10-03 15:45:00,85.69,85.73,85.64,85.68,348800.0,52.5146,52.5391,52.484,52.5085,348800.0
2013-10-03 15:50:00,85.67,85.7,85.63,85.64,170100.0,52.5023,52.5207,52.4778,52.484,170100.0
2013-10-03 15:55:00,85.63,85.66,85.47,85.51,556500.0,52.4778,52.4962,52.3798,52.4043,556500.0
2013-10-04 09:30:00,86.44,86.44,85.93,85.96,608600.0,52.9742,52.9742,52.6617,52.6801,608600.0
2013-10-04 09:35:00,85.95,86.2,85.73,85.85,387300.0,52.6739,52.8271,52.5391,52.6126,387300.0
2013-10-04 09:40:00,85.85,85.88,85.68,85.73,182400.0,52.6126,52.631,52.5085,52.5391,182400.0
2013-10-04 09:45:00,85.73,85.94,85.71,85.87,200400.0,52.5391,52.6678,52.5268,52.6249,200400.0
2013-10-04 09:50:00,85.88,85.94,85.82,85.86,141400.0,52.631,52.6678,52.5943,52.6188,141400.0
2013-10-04 09:55:00,85.86,85.86,85.7,85.79,200600.0,52.6188,52.6188,52.5207,52.5759,200600.0
2013-10-04 10:00:00,85.8,85.89,85.79,85.87,131400.0,52.582,52.6372,52.5759,52.6249,131400.0
2013-10-04 10:05:00,85.88,85.95,85.86,85.92,132400.0,52.631,52.6739,52.6188,52.6555,132400.0
2013-10-04 10:10:00,85.93,86.0,85.9,85.92,148200.0,52.6617,52.7046,52.6433,52.6555,148200.0
2013-10-04 10:15:00,85.91,86.03,85.91,86.0,109500.0,52.6494,52.723,52.6494,52.7046,109500.0
2013-10-04 10:20:00,86.0,86.06,85.96,86.06,137500.0,52.7046,52.7413,52.6801,52.7413,137500.0
2013-10-04 10:25:00,86.07,86.09,86.03,86.04,97300.0,52.7475,52.7597,52.723,52.7291,97300.0
2013-10-04 10:30:00,86.03,86.13,86.02,86.09,132400.0,52.723,52.7842,52.7168,52.7597,132400.0
2013-10-04 10:35:00,86.09,86.18,86.05,86.05,220700.0,52.7597,52.8149,52.7352,52.7352,220700.0
2013-10-04 10:40:00,86.05,86.09,86.0,86.01,122700.0,52.7352,52.7597,52.7046,52.7107,122700.0
2013-10-04 10:45:00,86.01,86.04,85.95,85.97,84100.0,52.7107,52.7291,52.6739,52.6862,84100.0
2013-10-04 10:50:00,85.96,85.97,85.88,85.9,82100.0,52.6801,52.6862,52.631,52.6433,82100.0
2013-10-04 10:55:00,85.9,85.98,85.85,85.86,81600.0,52.6433,52.6923,52.6126,52.6188,81600.0
2013-10-04 11:00:00,85.86,85.93,85.85,85.91,131600.0,52.6188,52.6617,52.6126,52.6494,131600.0
2013-10-04 11:05:00,85.91,85.95,85.78,85.79,130400.0,52.6494,52.6739,52.5697,52.5759,130400.0
2013-10-04 11:10:00,85.79,85.86,85.77,85.77,102600.0,52.5759,52.6188,52.5636,52.5636,102600.0
2013-10-04 11:15:00,85.76,85.88,85.72,85.88,105600.0,52.5575,52.631,52.533,52.631,105600.0
2013-10-04 11:20:00,85.87,85.92,85.83,85.91,98500.0,52.6249,52.6555,52.6004,52.6494,98500.0
2013-10-04 11:25:00,85.92,85.96,85.9,85.91,132800.0,52.6555,52.6801,52.6433,52.6494,132800.0
2013-10-04 11:30:00,85.91,85.96,85.9,85.94,147000.0,52.6494,52.6801,52.6433,52.6678,147000.0
2013-10-04 11:35:00,85.95,85.95,85.89,85.94,161700.0,52.6739,52.6739,52.6372,52.6678,161700.0
2013-10-04 11:40:00,85.94,85.95,85.88,85.88,156500.0,52.6678,52.6739,52.631,52.631,156500.0
2013-10-04 11:45:00,85.89,85.93,85.87,85.92,57100.0,52.6372,52.6617,52.6249,52.6555,57100.0
2013-10-04 11:50:00,85.92,85.94,85.87,85.87,77600.0,52.6555,52.6678,52.6249,52.6249,77600.0
2013-10-04 11:55:00,85.88,85.94,85.87,85.93,44400.0,52.631,52.6678,52.6249,52.6617,44400.0
2013-10-04 12:00:00,85.93,85.97,85.91,85.91,87100.0,52.6617,52.6862,52.6494,52.6494,87100.0
2013-10-04 12:05:00,85.91,85.94,85.91,85.92,42000.0,52.6494,52.6678,52.6494,52.6555,42000.0
2013-10-04 12:10:00,85.92,85.96,85.91,85.95,38000.0,52.6555,52.6801,52.6494,52.6739,38000.0
2013-10-04 12:15:00,85.96,86.03,85.96,85.99,132200.0,52.6801,52.723,52.6801,52.6984,132200.0
2013-10-04 12:20:00,85.99,86.07,85.99,86.04,122800.0,52.6984,52.7475,52.6984,52.7291,122800.0
2013-10-04 12:25:00,86.03,86.14,86.01,86.13,151300.0,52.723,52.7904,52.7107,52.7842,151300.0
2013-10-04 12:30:00,86.13,86.13,86.08,86.1,56700.0,52.7842,52.7842,52.7536,52.7659,56700.0
2013-10-04 12:35:00,86.1,86.13,86.09,86.11,69600.0,52.7659,52.7842,52.7597,52.772,69600.0
2013-10-04 12:40:00,86.1,86.16,86.1,86.11,92500.0,52.7659,52.8026,52.7659,52.772,92500.0
2013-10-04 12:45:00,86.11,86.17,86.1,86.17,85200.0,52.772,52.8088,52.7659,52.8088,85200.0
2013-10-04 12:50:00,86.16,86.16,86.1,86.11,44300.0,52.8026,52.8026,52.7659,52.772,44300.0
2013-10-04 12:55:00,86.1,86.17,86.1,86.17,58600.0,52.7659,52.8088,52.7659,52.8088,58600.0
2013-10-04 13:00:00,86.17,86.24,86.16,86.23,132000.0,52.8088,52.8517,52.8026,52.8455,132000.0
2013-10-04 13:05:00,86.23,86.27,86.22,86.26,90600.0,52.8455,52.87,52.8394,52.8639,90600.0
2013-10-04 13:10:00,86.26,86.27,86.25,86.25,110100.0,52.8639,52.87,52.8578,52.8578,110100.0
2013-10-04 13:15:00,86.26,86.27,86.22,86.23,191400.0,52.8639,52.87,52.8394,52.8455,191400.0
2013-10-04 13:20:00,86.22,86.25,86.22,86.23,58700.0,52.8394,52.8578,52.8394,52.8455,58700.0
2013-10-04 13:25:00,86.23,86.26,86.22,86.26,64200.0,52.8455,52.8639,52.8394,52.8639,64200.0
2013-10-04 13:30:00,86.25,86.3,86.24,86.26,93200.0,52.8578,52.8884,52.8517,52.8639,93200.0
2013-10-04 13:35:00,86.27,86.29,86.26,86.27,47100.0,52.87,52.8823,52.8639,52.87,47100.0
2013-10-04 13:40:00,86.26,86.27,86.23,86.23,55500.0,52.8639,52.87,52.8455,52.8455,55500.0
2013-10-04 13:45:00,86.23,86.24,86.18,86.2,71900.0,52.8455,52.8517,52.8149,52.8271,71900.0
2013-10-04 13:50:00,86.2,86.2,86.17,86.17,47900.0,52.8271,52.8271,52.8088,52.8088,47900.0
2013-10-04 13:55:00,86.17,86.18,86.11,86.12,76500.0,52.8088,52.8149,52.772,52.7781,76500.0
2013-10-04 14:00:00,86.11,86.2,86.11,86.18,80600.0,52.772,52.8271,52.772,52.8149,80600.0
2013-10-04 14:05:00,86.18,86.23,86.17,86.23,67700.0,52.8149,52.8455,52.8088,52.8455,67700.0
2013-10-04 14:10:00,86.24,86.32,86.24,86.3,116100.0,52.8517,52.9007,52.8517,52.8884,116100.0
2013-10-04 14:15:00,86.3,86.31,86.24,86.27,73900.0,52.8884,52.8946,52.8517,52.87,73900.0
2013-10-04 14:20:00,86.26,86.26,86.22,86.23,70000.0,52.8639,52.8639,52.8394,52.8455,70000.0
2013-10-04 14:25:00,86.23,86.31,86.22,86.31,59000.0,52.8455,52.8946,52.8394,52.8946,59000.0
2013-10-04 14:30:00,86.31,86.34,86.27,86.27,100400.0,52.8946,52.9129,52.87,52.87,100400.0
2013-10-04 14:35:00,86.28,86.34,86.27,86.32,79400.0,52.8762,52.9129,52.87,52.9007,79400.0
2013-10-04 14:40:00,86.31,86.32,86.28,86.29,65500.0,52.8946,52.9007,52.8762,52.8823,65500.0
2013-10-04 14:45:00,86.29,86.3,86.26,86.3,98900.0,52.8823,52.8884,52.8639,52.8884,98900.0
2013-10-04 14:50:00,86.3,86.4,86.3,86.4,133700.0,52.8884,52.9497,52.8884,52.9497,133700.0
2013-10-04 14:55:00,86.4,86.42,86.33,86.34,107900.0,52.9497,52.962,52.9068,52.9129,107900.0
2013-10-04 15:00:00,86.33,86.39,86.32,86.36,97300.0,52.9068,52.9436,52.9007,52.9252,97300.0
2013-10-04 15:05:00,86.35,86.39,86.34,86.39,81500.0,52.9191,52.9436,52.9129,52.9436,81500.0
2013-10-04 15:10:00,86.39,86.42,86.35,86.38,83800.0,52.9436,52.962,52.9191,52.9375,83800.0
2013-10-04 15:15:00,86.38,86.38,86.28,86.29,86300.0,52.9375,52.9375,52.8762,52.8823,86300.0
2013-10-04 15:20:00,86.28,86.28,86.22,86.23,89200.0,52.8762,52.8762,52.8394,52.8455,89200.0
2013-10-04 15:25:00,86.22,86.23,86.2,86.23,55000.0,52.8394,52.8455,52.8271,52.8455,55000.0
2013-10-04 15:30:00,86.23,86.23,86.11,86.13,88700.0,52.8455,52.8455,52.772,52.7842,88700.0
2013-10-04 15:35:00,86.13,86.18,86.11,86.12,107700.0,52.7842,52.8149,52.772,52.7781,107700.0
2013-10-04 15:40:00,86.13,86.13,86.06,86.07,97400.0,52.7842,52.7842,52.7413,52.7475,97400.0
2013-10-04 15:45:00,86.08,86.27,86.08,86.26,213500.0,52.7536,52.87,52.7536,52.8639,213500.0
2013-10-04 15:50:00,86.26,86.26,86.19,86.2,232700.0,52.8639,52.8639,52.821,52.8271,232700.0
2013-10-04 15:55:00,86.21,86.34,86.15,86.3,657900.0,52.8333,52.9129,52.7965,52.8884,657900.0
2013-10-07 09:30:00,85.55,85.57,85.27,85.52,364400.0,52.4288,52.4411,52.2572,52.4104,364400.0
2013-10-07 09:35:00,85.53,85.66,85.34,85.44,183400.0,52.4165,52.4962,52.3001,52.3614,183400.0
2013-10-07 09:40:00,85.45,85.63,85.41,85.48,129700.0,52.3675,52.4778,52.343,52.3859,129700.0
2013-10-07 09:45:00,85.49,85.53,85.46,85.51,216900.0,52.392,52.4165,52.3736,52.4043,216900.0
2013-10-07 09:50:00,85.51,85.54,85.47,85.51,174700.0,52.4043,52.4227,52.3798,52.4043,174700.0
2013-10-07 09:55:00,85.52,85.52,85.44,85.45,186900.0,52.4104,52.4104,52.3614,52.3675,186900.0
2013-10-07 10:00:00,85.46,85.54,85.45,85.49,128600.0,52.3736,52.4227,52.3675,52.392,128600.0
2013-10-07 10:05:00,85.5,85.65,85.48,85.63,106800.0,52.3982,52.4901,52.3859,52.4778,106800.0
2013-10-07 10:10:00,85.63,85.82,85.61,85.77,149900.0,52.4778,52.5943,52.4656,52.5636,149900.0
2013-10-07 10:15:00,85.77,85.78,85.71,85.77,75200.0,52.5636,52.5697,52.5268,52.5636,75200.0
2013-10-07 10:20:00,85.76,85.78,85.74,85.78,106600.0,52.5575,52.5697,52.5452,52.5697,106600.0
2013-10-07 10:25:00,85.78,85.85,85.78,85.82,72400.0,52.5697,52.6126,52.5697,52.5943,72400.0
2013-10-07 10:30:00,85.82,85.87,85.78,85.78,70600.0,52.5943,52.6249,52.5697,52.5697,70600.0
2013-10-07 10:35:00,85.78,85.84,85.75,85.84,73300.0,52.5697,52.6065,52.5514,52.6065,73300.0
2013-10-07 10:40:00,85.84,85.87,85.81,85.81,57900.0,52.6065,52.6249,52.5881,52.5881,57900.0
2013-10-07 10:45:00,85.82,85.86,85.81,85.83,87200.0,52.5943,52.6188,52.5881,52.6004,87200.0
2013-10-07 10:50:00,85.83,85.93,85.82,85.93,39800.0,52.6004,52.6617,52.5943,52.6617,39800.0
2013-10-07 10:55:00,85.92,85.98,85.92,85.97,95300.0,52.6555,52.6923,52.6555,52.6862,95300.0
2013-10-07 11:00:00,85.97,85.97,85.87,85.9,125200.0,52.6862,52.6862,52.6249,52.6433,125200.0
2013-10-07 11:05:00,85.91,85.93,85.87,85.92,92100.0,52.6494,52.6617,52.6249,52.6555,92100.0
2013-10-07 11:10:00,85.91,86.03,85.91,86.0,122900.0,52.6494,52.723,52.6494,52.7046,122900.0
2013-10-07 11:15:00,85.99,86.01,85.94,85.94,103600.0,52.6984,52.7107,52.6678,52.6678,103600.0
2013-10-07 11:20:00,85.95,86.05,85.93,86.05,60900.0,52.6739,52.7352,52.6617,52.7352,60900.0
2013-10-07 11:25:00,86.04,86.08,86.04,86.06,51900.0,52.7291,52.7536,52.7291,52.7413,51900.0
2013-10-07 11:30:00,86.05,86.06,85.99,86.03,70200.0,52.7352,52.7413,52.6984,52.723,70200.0
2013-10-07 11:35:00,86.03,86.12,86.03,86.1,70100.0,52.723,52.7781,52.723,52.7659,70100.0
2013-10-07 11:40:00,86.1,86.11,86.05,86.08,129800.0,52.7659,52.772,52.7352,52.7536,129800.0
2013-10-07 11:45:00,86.08,86.15,86.07,86.15,158200.0,52.7536,52.7965,52.7475,52.7965,158200.0
2013-10-07 11:50:00,86.15,86.18,86.12,86.12,112900.0,52.7965,52.8149,52.7781,52.7781,112900.0
2013-10-07 11:55:00,86.13,86.16,86.12,86.15,130300.0,52.7842,52.8026,52.7781,52.7965,130300.0
2013-10-07 12:00:00,86.13,86.14,86.01,86.04,78700.0,52.7842,52.7904,52.7107,52.7291,78700.0
2013-10-07 12:05:00,86.04,86.05,85.94,85.95,110200.0,52.7291,52.7352,52.6678,52.6739,110200.0
2013-10-07 12:10:00,85.96,86.01,85.96,86.01,55600.0,52.6801,52.7107,52.6801,52.7107,55600.0
2013-10-07 12:15:00,86.01,86.01,85.98,86.0,114300.0,52.7107,52.7107,52.6923,52.7046,114300.0
2013-10-07 12:20:00,86.01,86.03,85.97,86.02,63400.0,52.7107,52.723,52.6862,52.7168,63400.0
2013-10-07 12:25:00,86.03,86.03,85.96,85.96,54700.0,52.723,52.723,52.6801,52.6801,54700.0
2013-10-07 12:30:00,85.96,85.98,85.9,85.97,112800.0,52.6801,52.6923,52.6433,52.6862,112800.0
2013-10-07 12:35:00,85.97,85.98,85.95,85.96,56200.0,52.6862,52.6923,52.6739,52.6801,56200.0
2013-10-07 12:40:00,85.95,86.04,85.94,86.01,112800.0,52.6739,52.7291,52.6678,52.7107,112800.0
2013-10-07 12:45:00,86.02,86.02,85.94,85.95,46900.0,52.7168,52.7168,52.6678,52.6739,46900.0
2013-10-07 12:50:00,85.95,86.02,85.95,86.01,54000.0,52.6739,52.7168,52.6739,52.7107,54000.0
2013-10-07 12:55:00,86.01,86.01,85.95,85.96,76700.0,52.7107,52.7107,52.6739,52.6801,76700.0
2013-10-07 13:00:00,85.97,86.05,85.97,86.0,49900.0,52.6862,52.7352,52.6862,52.7046,49900.0
2013-10-07 13:05:00,86.01,86.02,85.95,86.0,60900.0,52.7107,52.7168,52.6739,52.7046,60900.0
2013-10-07 13:10:00,86.01,86.06,85.98,86.05,60800.0,52.7107,52.7413,52.6923,52.7352,60800.0
2013-10-07 13:15:00,86.06,86.08,86.01,86.03,47000.0,52.7413,52.7536,52.7107,52.723,47000.0
2013-10-07 13:20:00,86.02,86.06,86.02,86.06,53200.0,52.7168,52.7413,52.7168,52.7413,53200.0
2013-10-07 13:25:00,86.06,86.07,86.04,86.05,94200.0,52.7413,52.7475,52.7291,52.7352,94200.0
2013-10-07 13:30:00,86.06,86.11,86.06,86.07,58600.0,52.7413,52.772,52.7413,52.7475,58600.0
2013-10-07 13:35:00,86.08,86.09,86.04,86.05,74000.0,52.7536,52.7597,52.7291,52.7352,74000.0
2013-10-07 13:40:00,86.04,86.14,86.04,86.14,70800.0,52.7291,52.7904,52.7291,52.7904,70800.0
2013-10-07 13:45:00,86.13,86.15,86.1,86.11,104500.0,52.7842,52.7965,52.7659,52.772,104500.0
2013-10-07 13:50:00,86.11,86.11,86.07,86.09,70000.0,52.772,52.772,52.7475,52.7597,70000.0
2013-10-07 13:55:00,86.09,86.23,86.09,86.23,73500.0,52.7597,52.8455,52.7597,52.8455,73500.0
2013-10-07 14:00:00,86.23,86.29,86.21,86.23,104900.0,52.8455,52.8823,52.8333,52.8455,104900.0
2013-10-07 14:05:00,86.23,86.26,86.16,86.16,73500.0,52.8455,52.8639,52.8026,52.8026,73500.0
2013-10-07 14:10:00,86.16,86.21,86.15,86.15,83200.0,52.8026,52.8333,52.7965,52.7965,83200.0
2013-10-07 14:15:00,86.16,86.21,86.11,86.2,84600.0,52.8026,52.8333,52.772,52.8271,84600.0
2013-10-07 14:20:00,86.19,86.2,86.14,86.17,70400.0,52.821,52.8271,52.7904,52.8088,70400.0
2013-10-07 14:25:00,86.17,86.19,86.09,86.17,83900.0,52.8088,52.821,52.7597,52.8088,83900.0
2013-10-07 14:30:00,86.18,86.19,86.12,86.14,89400.0,52.8149,52.821,52.7781,52.7904,89400.0
2013-10-07 14:35:00,86.15,86.19,86.14,86.17,123400.0,52.7965,52.821,52.7904,52.8088,123400.0
2013-10-07 14:40:00,86.17,86.19,86.08,86.09,114300.0,52.8088,52.821,52.7536,52.7597,114300.0
2013-10-07 14:45:00,86.09,86.16,86.09,86.15,64400.0,52.7597,52.8026,52.7597,52.7965,64400.0
2013-10-07 14:50:00,86.15,86.16,86.11,86.14,63100.0,52.7965,52.8026,52.772,52.7904,63100.0
2013-10-07 14:55:00,86.14,86.23,86.14,86.21,88200.0,52.7904,52.8455,52.7904,52.8333,88200.0
2013-10-07 15:00:00,86.21,86.24,86.19,86.23,110200.0,52.8333,52.8517,52.821,52.8455,110200.0
2013-10-07 15:05:00,86.23,86.23,86.21,86.21,56500.0,52.8455,52.8455,52.8333,52.8333,56500.0
2013-10-07 15:10:00,86.21,86.22,86.17,86.17,113700.0,52.8333,52.8394,52.8088,52.8088,113700.0
2013-10-07 15:15:00,86.18,86.22,86.16,86.19,126600.0,52.8149,52.8394,52.8026,52.821,126600.0
2013-10-07 15:20:00,86.19,86.21,86.11,86.13,199600.0,52.821,52.8333,52.772,52.7842,199600.0
2013-10-07 15:25:00,86.13,86.14,86.02,86.08,87700.0,52.7842,52.7904,52.7168,52.7536,87700.0
2013-10-07 15:30:00,86.06,86.16,86.05,86.15,116300.0,52.7413,52.8026,52.7352,52.7965,116300.0
2013-10-07 15:35:00,86.14,86.15,86.07,86.09,195900.0,52.7904,52.7965,52.7475,52.7597,195900.0
2013-10-07 15:40:00,86.08,86.14,86.05,86.07,226000.0,52.7536,52.7904,52.7352,52.7475,226000.0
2013-10-07 15:45:00,86.06,86.07,85.95,86.05,315800.0,52.7413,52.7475,52.6739,52.7352,315800.0
2013-10-07 15:50:00,86.05,86.05,85.98,86.02,323100.0,52.7352,52.7352,52.6923,52.7168,323100.0
2013-10-07 15:55:00,86.03,86.09,85.91,85.99,809700.0,52.723,52.7597,52.6494,52.6984,809700.0
2013-10-08 09:30:00,85.86,85.92,85.73,85.81,271600.0,52.6188,52.6555,52.5391,52.5881,271600.0
2013-10-08 09:35:00,85.81,85.86,85.69,85.76,258200.0,52.5881,52.6188,52.5146,52.5575,258200.0
2013-10-08 09:40:00,85.75,85.81,85.72,85.79,205700.0,52.5514,52.5881,52.533,52.5759,205700.0
2013-10-08 09:45:00,85.79,85.81,85.76,85.77,135700.0,52.5759,52.5881,52.5575,52.5636,135700.0
2013-10-08 09:50:00,85.76,85.8,85.74,85.76,213500.0,52.5575,52.582,52.5452,52.5575,213500.0
2013-10-08 09:55:00,85.77,85.92,85.77,85.9,173900.0,52.5636,52.6555,52.5636,52.6433,173900.0
2013-10-08 10:00:00,85.91,85.91,85.74,85.75,185500.0,52.6494,52.6494,52.5452,52.5514,185500.0
2013-10-08 10:05:00,85.75,85.78,85.66,85.7,113000.0,52.5514,52.5697,52.4962,52.5207,113000.0
2013-10-08 10:10:00,85.7,85.76,85.65,85.76,112600.0,52.5207,52.5575,52.4901,52.5575,112600.0
2013-10-08 10:15:00,85.75,85.83,85.72,85.78,136100.0,52.5514,52.6004,52.533,52.5697,136100.0
2013-10-08 10:20:00,85.78,85.79,85.75,85.78,90800.0,52.5697,52.5759,52.5514,52.5697,90800.0
2013-10-08 10:25:00,85.77,85.85,85.75,85.84,79400.0,52.5636,52.6126,52.5514,52.6065,79400.0
2013-10-08 10:30:00,85.85,85.86,85.71,85.76,172700.0,52.6126,52.6188,52.5268,52.5575,172700.0
2013-10-08 10:35:00,85.75,85.78,85.7,85.75,148800.0,52.5514,52.5697,52.5207,52.5514,148800.0
2013-10-08 10:40:00,85.75,85.81,85.73,85.81,88500.0,52.5514,52.5881,52.5391,52.5881,88500.0
2013-10-08 10:45:00,85.81,85.82,85.7,85.71,128300.0,52.5881,52.5943,52.5207,52.5268,128300.0
2013-10-08 10:50:00,85.7,85.79,85.68,85.77,201900.0,52.5207,52.5759,52.5085,52.5636,201900.0
2013-10-08 10:55:00,85.77,85.84,85.74,85.84,125800.0,52.5636,52.6065,52.5452,52.6065,125800.0
2013-10-08 11:00:00,85.82,85.84,85.76,85.76,138000.0,52.5943,52.6065,52.5575,52.5575,138000.0
2013-10-08 11:05:00,85.77,85.85,85.76,85.84,119400.0,52.5636,52.6126,52.5575,52.6065,119400.0
2013-10-08 11:10:00,85.84,85.95,85.84,85.95,135000.0,52.6065,52.6739,52.6065,52.6739,135000.0
2013-10-08 11:15:00,85.94,85.95,85.77,85.79,328700.0,52.6678,52.6739,52.5636,52.5759,328700.0
2013-10-08 11:20:00,85.79,85.83,85.73,85.78,140000.0,52.5759,52.6004,52.5391,52.5697,140000.0
2013-10-08 11:25:00,85.8,85.81,85.7,85.75,109300.0,52.582,52.5881,52.5207,52.5514,109300.0
2013-10-08 11:30:00,85.74,85.81,85.68,85.7,210400.0,52.5452,52.5881,52.5085,52.5207,210400.0
2013-10-08 11:35:00,85.71,85.73,85.55,85.59,166500.0,52.5268,52.5391,52.4288,52.4533,166500.0
2013-10-08 11:40:00,85.59,85.63,85.55,85.57,103300.0,52.4533,52.4778,52.4288,52.4411,103300.0
2013-10-08 11:45:00,85.56,85.62,85.5,85.52,158600.0,52.4349,52.4717,52.3982,52.4104,158600.0
2013-10-08 11:50:00,85.52,85.63,85.52,85.6,82500.0,52.4104,52.4778,52.4104,52.4594,82500.0
2013-10-08 11:55:00,85.59,85.66,85.58,85.63,85900.0,52.4533,52.4962,52.4472,52.4778,85900.0
2013-10-08 12:00:00,85.63,85.64,85.54,85.55,126700.0,52.4778,52.484,52.4227,52.4288,126700.0
2013-10-08 12:05:00,85.55,85.57,85.53,85.56,170200.0,52.4288,52.4411,52.4165,52.4349,170200.0
2013-10-08 12:10:00,85.57,85.57,85.54,85.56,74400.0,52.4411,52.4411,52.4227,52.4349,74400.0
2013-10-08 12:15:00,85.57,85.59,85.54,85.55,74300.0,52.4411,52.4533,52.4227,52.4288,74300.0
2013-10-08 12:20:00,85.55,85.59,85.54,85.58,157300.0,52.4288,52.4533,52.4227,52.4472,157300.0
2013-10-08 12:25:00,85.56,85.58,85.55,85.56,159000.0,52.4349,52.4472,52.4288,52.4349,159000.0
2013-10-08 12:30:00,85.55,85.59,85.54,85.56,208500.0,52.4288,52.4533,52.4227,52.4349,208500.0
2013-10-08 12:35:00,85.56,85.59,85.51,85.53,229900.0,52.4349,52.4533,52.4043,52.4165,229900.0
2013-10-08 12:40:00,85.53,85.63,85.51,85.63,99600.0,52.4165,52.4778,52.4043,52.4778,99600.0
2013-10-08 12:45:00,85.63,85.69,85.61,85.66,79200.0,52.4778,52.5146,52.4656,52.4962,79200.0
2013-10-08 12:50:00,85.66,85.7,85.64,85.64,70200.0,52.4962,52.5207,52.484,52.484,70200.0
2013-10-08 12:55:00,85.64,85.73,85.64,85.72,101700.0,52.484,52.5391,52.484,52.533,101700.0
2013-10-08 13:00:00,85.72,85.81,85.72,85.73,138200.0,52.533,52.5881,52.533,52.5391,138200.0
2013-10-08 13:05:00,85.73,85.73,85.58,85.58,117400.0,52.5391,52.5391,52.4472,52.4472,117400.0
2013-10-08 13:10:00,85.58,85.64,85.55,85.59,118600.0,52.4472,52.484,52.4288,52.4533,118600.0
2013-10-08 13:15:00,85.58,85.6,85.56,85.58,156500.0,52.4472,52.4594,52.4349,52.4472,156500.0
2013-10-08 13:20:00,85.59,85.64,85.56,85.63,75000.0,52.4533,52.484,52.4349,52.4778,75000.0
2013-10-08 13:25:00,85.63,85.81,85.61,85.69,106900.0,52.4778,52.5881,52.4656,52.5146,106900.0
2013-10-08 13:30:00,85.69,85.72,85.66,85.71,133600.0,52.5146,52.533,52.4962,52.5268,133600.0
2013-10-08 13:35:00,85.71,85.71,85.67,85.69,65700.0,52.5268,52.5268,52.5023,52.5146,65700.0
2013-10-08 13:40:00,85.7,85.7,85.64,85.67,130000.0,52.5207,52.5207,52.484,52.5023,130000.0
2013-10-08 13:45:00,85.66,85.67,85.62,85.65,119200.0,52.4962,52.5023,52.4717,52.4901,119200.0
2013-10-08 13:50:00,85.65,85.73,85.65,85.7,115700.0,52.4901,52.5391,52.4901,52.5207,115700.0
2013-10-08 13:55:00,85.71,85.79,85.71,85.76,96100.0,52.5268,52.5759,52.5268,52.5575,96100.0
2013-10-08 14:00:00,85.76,85.78,85.65,85.68,161600.0,52.5575,52.5697,52.4901,52.5085,161600.0
2013-10-08 14:05:00,85.69,85.7,85.64,85.67,164800.0,52.5146,52.5207,52.484,52.5023,164800.0
2013-10-08 14:10:00,85.67,85.75,85.67,85.71,141800.0,52.5023,52.5514,52.5023,52.5268,141800.0
2013-10-08 14:15:00,85.72,85.77,85.66,85.75,494000.0,52.533,52.5636,52.4962,52.5514,494000.0
2013-10-08 14:20:00,85.75,85.85,85.72,85.8,246000.0,52.5514,52.6126,52.533,52.582,246000.0
2013-10-08 14:25:00,85.81,85.86,85.76,85.84,163000.0,52.5881,52.6188,52.5575,52.6065,163000.0
2013-10-08 14:30:00,85.84,85.87,85.75,85.76,218900.0,52.6065,52.6249,52.5514,52.5575,218900.0
2013-10-08 14:35:00,85.75,85.78,85.72,85.75,192600.0,52.5514,52.5697,52.533,52.5514,192600.0
2013-10-08 14:40:00,85.75,85.8,85.71,85.77,112700.0,52.5514,52.582,52.5268,52.5636,112700.0
2013-10-08 14:45:00,85.77,85.77,85.68,85.73,196300.0,52.5636,52.5636,52.5085,52.5391,196300.0
2013-10-08 14:50:00,85.73,85.75,85.7,85.74,95600.0,52.5391,52.5514,52.5207,52.5452,95600.0
2013-10-08 14:55:00,85.73,85.79,85.69,85.76,192500.0,52.5391,52.5759,52.5146,52.5575,192500.0
2013-10-08 15:00:00,85.75,85.84,85.74,85.81,168500.0,52.5514,52.6065,52.5452,52.5881,168500.0
2013-10-08 15:05:00,85.81,85.81,85.72,85.72,107300.0,52.5881,52.5881,52.533,52.533,107300.0
2013-10-08 15:10:00,85.72,85.75,85.66,85.67,185600.0,52.533,52.5514,52.4962,52.5023,185600.0
2013-10-08 15:15:00,85.68,85.76,85.65,85.74,272500.0,52.5085,52.5575,52.4901,52.5452,272500.0
2013-10-08 15:20:00,85.74,85.87,85.74,85.87,202200.0,52.5452,52.6249,52.5452,52.6249,202200.0
2013-10-08 15:25:00,85.86,85.9,85.84,85.88,215500.0,52.6188,52.6433,52.6065,52.631,215500.0
2013-10-08 15:30:00,85.88,85.92,85.85,85.85,289200.0,52.631,52.6555,52.6126,52.6126,289200.0
2013-10-08 15:35:00,85.85,85.87,85.76,85.84,299700.0,52.6126,52.6249,52.5575,52.6065,299700.0
2013-10-08 15:40:00,85.83,85.86,85.81,85.82,231900.0,52.6004,52.6188,52.5881,52.5943,231900.0
2013-10-08 15:45:00,85.81,85.82,85.67,85.72,375600.0,52.5881,52.5943,52.5023,52.533,375600.0
2013-10-08 15:50:00,85.72,85.75,85.7,85.7,408500.0,52.533,52.5514,52.5207,52.5207,408500.0
2013-10-08 15:55:00,85.7,85.7,85.47,85.52,936600.0,52.5207,52.5207,52.3798,52.4104,936600.0
2013-10-09 09:30:00,85.35,85.44,85.23,85.3,371800.0,52.3062,52.3614,52.2327,52.2756,371800.0
2013-10-09 09:35:00,85.29,85.46,85.28,85.29,177400.0,52.2695,52.3736,52.2633,52.2695,177400.0
2013-10-09 09:40:00,85.29,85.35,85.25,85.28,146500.0,52.2695,52.3062,52.2449,52.2633,146500.0
2013-10-09 09:45:00,85.27,85.39,85.26,85.27,117100.0,52.2572,52.3307,52.2511,52.2572,117100.0
2013-10-09 09:50:00,85.27,85.43,85.25,85.42,324000.0,52.2572,52.3553,52.2449,52.3491,324000.0
2013-10-09 09:55:00,85.43,85.51,85.38,85.5,183200.0,52.3553,52.4043,52.3246,52.3982,183200.0
2013-10-09 10:00:00,85.5,85.54,85.34,85.36,143400.0,52.3982,52.4227,52.3001,52.3124,143400.0
2013-10-09 10:05:00,85.36,85.4,85.31,85.37,120500.0,52.3124,52.3369,52.2817,52.3185,120500.0
2013-10-09 10:10:00,85.37,85.45,85.35,85.43,140100.0,52.3185,52.3675,52.3062,52.3553,140100.0
2013-10-09 10:15:00,85.42,85.46,85.38,85.46,155800.0,52.3491,52.3736,52.3246,52.3736,155800.0
2013-10-09 10:20:00,85.47,85.59,85.35,85.55,223900.0,52.3798,52.4533,52.3062,52.4288,223900.0
2013-10-09 10:25:00,85.54,85.54,85.37,85.38,146500.0,52.4227,52.4227,52.3185,52.3246,146500.0
2013-10-09 10:30:00,85.37,85.38,85.21,85.22,143500.0,52.3185,52.3246,52.2204,52.2266,143500.0
2013-10-09 10:35:00,85.21,85.22,85.13,85.19,168700.0,52.2204,52.2266,52.1714,52.2082,168700.0
2013-10-09 10:40:00,85.19,85.19,85.1,85.13,157200.0,52.2082,52.2082,52.153,52.1714,157200.0
2013-10-09 10:45:00,85.12,85.14,85.05,85.09,158500.0,52.1653,52.1775,52.1224,52.1469,158500.0
2013-10-09 10:50:00,85.1,85.11,84.94,84.96,383200.0,52.153,52.1591,52.055,52.0672,383200.0
2013-10-09 10:55:00,84.97,85.06,84.93,84.98,164800.0,52.0733,52.1285,52.0488,52.0795,164800.0
2013-10-09 11:00:00,84.98,85.14,84.98,85.12,122700.0,52.0795,52.1775,52.0795,52.1653,122700.0
2013-10-09 11:05:00,85.11,85.17,85.05,85.06,146400.0,52.1591,52.1959,52.1224,52.1285,146400.0
2013-10-09 11:10:00,85.05,85.07,85.0,85.0,88300.0,52.1224,52.1346,52.0917,52.0917,88300.0
2013-10-09 11:15:00,85.01,85.01,84.93,84.93,137100.0,52.0979,52.0979,52.0488,52.0488,137100.0
2013-10-09 11:20:00,84.93,84.97,84.83,84.89,201600.0,52.0488,52.0733,51.9875,52.0243,201600.0
2013-10-09 11:25:00,84.89,84.92,84.87,84.91,121500.0,52.0243,52.0427,52.0121,52.0366,121500.0
2013-10-09 11:30:00,84.92,85.12,84.87,85.05,345400.0,52.0427,52.1653,52.0121,52.1224,345400.0
2013-10-09 11:35:00,85.05,85.11,85.03,85.04,172300.0,52.1224,52.1591,52.1101,52.1162,172300.0
2013-10-09 11:40:00,85.05,85.12,85.03,85.09,124600.0,52.1224,52.1653,52.1101,52.1469,124600.0
2013-10-09 11:45:00,85.1,85.19,85.1,85.18,146100.0,52.153,52.2082,52.153,52.202,146100.0
2013-10-09 11:50:00,85.19,85.19,85.06,85.07,125100.0,52.2082,52.2082,52.1285,52.1346,125100.0
2013-10-09 11:55:00,85.06,85.12,85.06,85.1,65400.0,52.1285,52.1653,52.1285,52.153,65400.0
2013-10-09 12:00:00,85.11,85.16,85.11,85.13,79800.0,52.1591,52.1898,52.1591,52.1714,79800.0
2013-10-09 12:05:00,85.13,85.13,85.03,85.04,111100.0,52.1714,52.1714,52.1101,52.1162,111100.0
2013-10-09 12:10:00,85.03,85.04,84.96,84.98,133100.0,52.1101,52.1162,52.0672,52.0795,133100.0
2013-10-09 12:15:00,84.98,85.06,84.96,84.96,117000.0,52.0795,52.1285,52.0672,52.0672,117000.0
2013-10-09 12:20:00,84.96,85.0,84.89,84.92,85600.0,52.0672,52.0917,52.0243,52.0427,85600.0
2013-10-09 12:25:00,84.91,84.96,84.9,84.93,60900.0,52.0366,52.0672,52.0304,52.0488,60900.0
2013-10-09 12:30:00,84.94,85.04,84.94,85.04,58400.0,52.055,52.1162,52.055,52.1162,58400.0
2013-10-09 12:35:00,85.04,85.11,85.02,85.07,107200.0,52.1162,52.1591,52.104,52.1346,107200.0
2013-10-09 12:40:00,85.07,85.11,85.02,85.05,134100.0,52.1346,52.1591,52.104,52.1224,134100.0
2013-10-09 12:45:00,85.05,85.06,85.0,85.02,106900.0,52.1224,52.1285,52.0917,52.104,106900.0
2013-10-09 12:50:00,85.01,85.05,85.01,85.04,64900.0,52.0979,52.1224,52.0979,52.1162,64900.0
2013-10-09 12:55:00,85.04,85.05,84.93,84.93,44100.0,52.1162,52.1224,52.0488,52.0488,44100.0
2013-10-09 13:00:00,84.94,85.06,84.94,85.06,67900.0,52.055,52.1285,52.055,52.1285,67900.0
2013-10-09 13:05:00,85.05,85.08,85.04,85.05,62100.0,52.1224,52.1408,52.1162,52.1224,62100.0
2013-10-09 13:10:00,85.05,85.11,85.05,85.08,77300.0,52.1224,52.1591,52.1224,52.1408,77300.0
2013-10-09 13:15:00,85.1,85.17,85.09,85.12,81300.0,52.153,52.1959,52.1469,52.1653,81300.0
2013-10-09 13:20:00,85.12,85.22,85.05,85.19,92100.0,52.1653,52.2266,52.1224,52.2082,92100.0
2013-10-09 13:25:00,85.18,85.36,85.17,85.35,158500.0,52.202,52.3124,52.1959,52.3062,158500.0
2013-10-09 13:30:00,85.35,85.4,85.26,85.28,112900.0,52.3062,52.3369,52.2511,52.2633,112900.0
2013-10-09 13:35:00,85.28,85.33,85.25,85.27,153400.0,52.2633,52.294,52.2449,52.2572,153400.0
2013-10-09 13:40:00,85.27,85.37,85.27,85.35,141800.0,52.2572,52.3185,52.2572,52.3062,141800.0
2013-10-09 13:45:00,85.34,85.4,85.32,85.34,81300.0,52.3001,52.3369,52.2878,52.3001,81300.0
2013-10-09 13:50:00,85.34,85.37,85.3,85.31,99100.0,52.3001,52.3185,52.2756,52.2817,99100.0
2013-10-09 13:55:00,85.3,85.37,85.3,85.34,53700.0,52.2756,52.3185,52.2756,52.3001,53700.0
2013-10-09 14:00:00,85.35,85.37,85.21,85.34,150400.0,52.3062,52.3185,52.2204,52.3001,150400.0
2013-10-09 14:05:00,85.33,85.45,85.3,85.39,108200.0,52.294,52.3675,52.2756,52.3307,108200.0
2013-10-09 14:10:00,85.39,85.4,85.31,85.37,111600.0,52.3307,52.3369,52.2817,52.3185,111600.0
2013-10-09 14:15:00,85.37,85.38,85.28,85.35,100300.0,52.3185,52.3246,52.2633,52.3062,100300.0
2013-10-09 14:20:00,85.34,85.44,85.3,85.34,172200.0,52.3001,52.3614,52.2756,52.3001,172200.0
2013-10-09 14:25:00,85.35,85.38,85.27,85.35,122200.0,52.3062,52.3246,52.2572,52.3062,122200.0
2013-10-09 14:30:00,85.36,85.42,85.33,85.42,155200.0,52.3124,52.3491,52.294,52.3491,155200.0
2013-10-09 14:35:00,85.41,85.44,85.36,85.39,90500.0,52.343,52.3614,52.3124,52.3307,90500.0
2013-10-09 14:40:00,85.39,85.44,85.38,85.43,62000.0,52.3307,52.3614,52.3246,52.3553,62000.0
2013-10-09 14:45:00,85.43,85.44,85.38,85.42,84000.0,52.3553,52.3614,52.3246,52.3491,84000.0
2013-10-09 14:50:00,85.41,85.44,85.37,85.39,87100.0,52.343,52.3614,52.3185,52.3307,87100.0
2013-10-09 14:55:00,85.39,85.52,85.38,85.5,83300.0,52.3307,52.4104,52.3246,52.3982,83300.0
2013-10-09 15:00:00,85.5,85.58,85.49,85.57,251900.0,52.3982,52.4472,52.392,52.4411,251900.0
2013-10-09 15:05:00,85.57,85.58,85.5,85.54,272800.0,52.4411,52.4472,52.3982,52.4227,272800.0
2013-10-09 15:10:00,85.55,85.56,85.46,85.48,174000.0,52.4288,52.4349,52.3736,52.3859,174000.0
2013-10-09 15:15:00,85.47,85.5,85.38,85.39,305100.0,52.3798,52.3982,52.3246,52.3307,305100.0
2013-10-09 15:20:00,85.4,85.42,85.33,85.35,99300.0,52.3369,52.3491,52.294,52.3062,99300.0
2013-10-09 15:25:00,85.36,85.39,85.3,85.33,112200.0,52.3124,52.3307,52.2756,52.294,112200.0
2013-10-09 15:30:00,85.34,85.45,85.33,85.4,116900.0,52.3001,52.3675,52.294,52.3369,116900.0
2013-10-09 15:35:00,85.41,85.43,85.28,85.33,116000.0,52.343,52.3553,52.2633,52.294,116000.0
2013-10-09 15:40:00,85.33,85.33,85.26,85.3,117900.0,52.294,52.294,52.2511,52.2756,117900.0
2013-10-09 15:45:00,85.29,85.3,85.05,85.09,315600.0,52.2695,52.2756,52.1224,52.1469,315600.0
2013-10-09 15:50:00,85.1,85.31,85.06,85.31,444200.0,52.153,52.2817,52.1285,52.2817,444200.0
2013-10-09 15:55:00,85.31,85.32,85.16,85.17,581600.0,52.2817,52.2878,52.1898,52.1959,581600.0
2013-10-10 09:30:00,85.52,85.58,85.27,85.3,417200.0,52.4104,52.4472,52.2572,52.2756,417200.0
2013-10-10 09:35:00,85.32,85.37,84.93,84.99,523200.0,52.2878,52.3185,52.0488,52.0856,523200.0
2013-10-10 09:40:00,84.98,85.01,84.83,84.97,386100.0,52.0795,52.0979,51.9875,52.0733,386100.0
2013-10-10 09:45:00,84.97,85.12,84.96,85.02,224400.0,52.0733,52.1653,52.0672,52.104,224400.0
2013-10-10 09:50:00,85.01,85.17,84.95,85.13,335400.0,52.0979,52.1959,52.0611,52.1714,335400.0
2013-10-10 09:55:00,85.13,85.15,84.96,84.98,207000.0,52.1714,52.1837,52.0672,52.0795,207000.0
2013-10-10 10:00:00,84.98,85.14,84.95,85.12,352400.0,52.0795,52.1775,52.0611,52.1653,352400.0
2013-10-10 10:05:00,85.12,85.23,85.12,85.17,190900.0,52.1653,52.2327,52.1653,52.1959,190900.0
2013-10-10 10:10:00,85.17,85.19,85.07,85.08,195200.0,52.1959,52.2082,52.1346,52.1408,195200.0
2013-10-10 10:15:00,85.08,85.1,85.01,85.06,182600.0,52.1408,52.153,52.0979,52.1285,182600.0
2013-10-10 10:20:00,85.06,85.12,85.0,85.02,175900.0,52.1285,52.1653,52.0917,52.104,175900.0
2013-10-10 10:25:00,85.01,85.1,84.98,85.09,135200.0,52.0979,52.153,52.0795,52.1469,135200.0
2013-10-10 10:30:00,85.08,85.13,85.01,85.02,145400.0,52.1408,52.1714,52.0979,52.104,145400.0
2013-10-10 10:35:00,85.03,85.14,85.02,85.05,195700.0,52.1101,52.1775,52.104,52.1224,195700.0
2013-10-10 10:40:00,85.05,85.1,85.01,85.04,162700.0,52.1224,52.153,52.0979,52.1162,162700.0
2013-10-10 10:45:00,85.04,85.04,84.99,85.0,217600.0,52.1162,52.1162,52.0856,52.0917,217600.0
2013-10-10 10:50:00,85.01,85.01,84.85,84.88,238100.0,52.0979,52.0979,51.9998,52.0182,238100.0
2013-10-10 10:55:00,84.88,84.93,84.85,84.9,282900.0,52.0182,52.0488,51.9998,52.0304,282900.0
2013-10-10 11:00:00,84.89,85.0,84.85,84.9,314000.0,52.0243,52.0917,51.9998,52.0304,314000.0
2013-10-10 11:05:00,84.89,84.9,84.8,84.85,206200.0,52.0243,52.0304,51.9692,51.9998,206200.0
2013-10-10 11:10:00,84.85,84.88,84.83,84.88,126500.0,51.9998,52.0182,51.9875,52.0182,126500.0
2013-10-10 11:15:00,84.88,84.9,84.79,84.82,150900.0,52.0182,52.0304,51.963,51.9814,150900.0
2013-10-10 11:20:00,84.81,84.89,84.8,84.81,176500.0,51.9753,52.0243,51.9692,51.9753,176500.0
2013-10-10 11:25:00,84.81,84.94,84.81,84.91,225800.0,51.9753,52.055,51.9753,52.0366,225800.0
2013-10-10 11:30:00,84.91,84.95,84.87,84.95,358200.0,52.0366,52.0611,52.0121,52.0611,358200.0
2013-10-10 11:35:00,84.95,85.02,84.94,85.01,222600.0,52.0611,52.104,52.055,52.0979,222600.0
2013-10-10 11:40:00,85.0,85.03,84.97,85.02,193100.0,52.0917,52.1101,52.0733,52.104,193100.0
2013-10-10 11:45:00,85.02,85.09,85.02,85.06,172100.0,52.104,52.1469,52.104,52.1285,172100.0
2013-10-10 11:50:00,85.07,85.1,85.04,85.09,92100.0,52.1346,52.153,52.1162,52.1469,92100.0
2013-10-10 11:55:00,85.09,85.13,85.07,85.13,154100.0,52.1469,52.1714,52.1346,52.1714,154100.0
2013-10-10 12:00:00,85.14,85.16,85.11,85.14,130900.0,52.1775,52.1898,52.1591,52.1775,130900.0
2013-10-10 12:05:00,85.14,85.17,85.12,85.16,94500.0,52.1775,52.1959,52.1653,52.1898,94500.0
2013-10-10 12:10:00,85.17,85.17,85.11,85.16,93700.0,52.1959,52.1959,52.1591,52.1898,93700.0
2013-10-10 12:15:00,85.15,85.19,85.13,85.13,115000.0,52.1837,52.2082,52.1714,52.1714,115000.0
2013-10-10 12:20:00,85.13,85.16,85.09,85.16,89900.0,52.1714,52.1898,52.1469,52.1898,89900.0
2013-10-10 12:25:00,85.16,85.18,85.14,85.16,58000.0,52.1898,52.202,52.1775,52.1898,58000.0
2013-10-10 12:30:00,85.16,85.16,85.13,85.13,62100.0,52.1898,52.1898,52.1714,52.1714,62100.0
2013-10-10 12:35:00,85.13,85.16,85.07,85.08,146800.0,52.1714,52.1898,52.1346,52.1408,146800.0
2013-10-10 12:40:00,85.09,85.1,85.07,85.09,74500.0,52.1469,52.153,52.1346,52.1469,74500.0
2013-10-10 12:45:00,85.1,85.11,85.07,85.1,111300.0,52.153,52.1591,52.1346,52.153,111300.0
2013-10-10 12:50:00,85.09,85.12,85.09,85.11,83100.0,52.1469,52.1653,52.1469,52.1591,83100.0
2013-10-10 12:55:00,85.12,85.12,85.08,85.11,65100.0,52.1653,52.1653,52.1408,52.1591,65100.0
2013-10-10 13:00:00,85.11,85.12,85.05,85.06,84900.0,52.1591,52.1653,52.1224,52.1285,84900.0
2013-10-10 13:05:00,85.07,85.09,85.03,85.07,67200.0,52.1346,52.1469,52.1101,52.1346,67200.0
2013-10-10 13:10:00,85.08,85.1,85.07,85.08,64300.0,52.1408,52.153,52.1346,52.1408,64300.0
2013-10-10 13:15:00,85.08,85.09,85.05,85.05,32900.0,52.1408,52.1469,52.1224,52.1224,32900.0
2013-10-10 13:20:00,85.06,85.09,85.04,85.08,83700.0,52.1285,52.1469,52.1162,52.1408,83700.0
2013-10-10 13:25:00,85.08,85.1,85.07,85.07,68700.0,52.1408,52.153,52.1346,52.1346,68700.0
2013-10-10 13:30:00,85.08,85.1,85.07,85.09,48700.0,52.1408,52.153,52.1346,52.1469,48700.0
2013-10-10 13:35:00,85.09,85.11,85.08,85.08,92300.0,52.1469,52.1591,52.1408,52.1408,92300.0
2013-10-10 13:40:00,85.08,85.1,85.08,85.1,47800.0,52.1408,52.153,52.1408,52.153,47800.0
2013-10-10 13:45:00,85.1,85.1,85.07,85.09,249300.0,52.153,52.153,52.1346,52.1469,249300.0
2013-10-10 13:50:00,85.08,85.23,85.08,85.21,342900.0,52.1408,52.2327,52.1408,52.2204,342900.0
2013-10-10 13:55:00,85.21,85.35,85.21,85.31,172300.0,52.2204,52.3062,52.2204,52.2817,172300.0
2013-10-10 14:00:00,85.31,85.5,85.3,85.44,265000.0,52.2817,52.3982,52.2756,52.3614,265000.0
2013-10-10 14:05:00,85.44,85.45,85.37,85.43,128000.0,52.3614,52.3675,52.3185,52.3553,128000.0
2013-10-10 14:10:00,85.42,85.43,85.35,85.35,164000.0,52.3491,52.3553,52.3062,52.3062,164000.0
2013-10-10 14:15:00,85.35,85.39,85.34,85.35,139000.0,52.3062,52.3307,52.3001,52.3062,139000.0
2013-10-10 14:20:00,85.35,85.38,85.32,85.34,110600.0,52.3062,52.3246,52.2878,52.3001,110600.0
2013-10-10 14:25:00,85.36,85.38,85.34,85.35,65500.0,52.3124,52.3246,52.3001,52.3062,65500.0
2013-10-10 14:30:00,85.34,85.34,85.26,85.32,94200.0,52.3001,52.3001,52.2511,52.2878,94200.0
2013-10-10 14:35:00,85.33,85.35,85.28,85.29,70300.0,52.294,52.3062,52.2633,52.2695,70300.0
2013-10-10 14:40:00,85.29,85.34,85.27,85.33,132000.0,52.2695,52.3001,52.2572,52.294,132000.0
2013-10-10 14:45:00,85.33,85.36,85.31,85.35,160200.0,52.294,52.3124,52.2817,52.3062,160200.0
2013-10-10 14:50:00,85.35,85.4,85.34,85.4,63300.0,52.3062,52.3369,52.3001,52.3369,63300.0
2013-10-10 14:55:00,85.39,85.44,85.39,85.44,141300.0,52.3307,52.3614,52.3307,52.3614,141300.0
2013-10-10 15:00:00,85.44,85.6,85.43,85.59,191900.0,52.3614,52.4594,52.3553,52.4533,191900.0
2013-10-10 15:05:00,85.59,85.66,85.55,85.63,299800.0,52.4533,52.4962,52.4288,52.4778,299800.0
2013-10-10 15:10:00,85.63,85.85,85.59,85.82,251100.0,52.4778,52.6126,52.4533,52.5943,251100.0
2013-10-10 15:15:00,85.82,85.86,85.69,85.75,234600.0,52.5943,52.6188,52.5146,52.5514,234600.0
2013-10-10 15:20:00,85.75,85.8,85.7,85.8,311400.0,52.5514,52.582,52.5207,52.582,311400.0
2013-10-10 15:25:00,85.81,85.84,85.77,85.81,221700.0,52.5881,52.6065,52.5636,52.5881,221700.0
2013-10-10 15:30:00,85.81,85.85,85.76,85.81,346200.0,52.5881,52.6126,52.5575,52.5881,346200.0
2013-10-10 15:35:00,85.8,85.87,85.76,85.82,385900.0,52.582,52.6249,52.5575,52.5943,385900.0
2013-10-10 15:40:00,85.82,85.86,85.75,85.8,384000.0,52.5943,52.6188,52.5514,52.582,384000.0
2013-10-10 15:45:00,85.8,85.91,85.74,85.79,510200.0,52.582,52.6494,52.5452,52.5759,510200.0
2013-10-10 15:50:00,85.79,85.82,85.78,85.78,391900.0,52.5759,52.5943,52.5697,52.5697,391900.0
2013-10-10 15:55:00,85.79,86.01,85.76,85.98,1092100.0,52.5759,52.7107,52.5575,52.6923,1092100.0
2013-10-11 09:30:00,85.78,85.9,85.5,85.69,347400.0,52.5697,52.6433,52.3982,52.5146,347400.0
2013-10-11 09:35:00,85.69,86.18,85.66,85.96,162500.0,52.5146,52.8149,52.4962,52.6801,162500.0
2013-10-11 09:40:00,85.96,86.16,85.91,86.14,126800.0,52.6801,52.8026,52.6494,52.7904,126800.0
2013-10-11 09:45:00,86.14,86.32,86.14,86.28,196700.0,52.7904,52.9007,52.7904,52.8762,196700.0
2013-10-11 09:50:00,86.28,86.37,86.26,86.37,137900.0,52.8762,52.9313,52.8639,52.9313,137900.0
2013-10-11 09:55:00,86.38,86.6,86.36,86.6,165600.0,52.9375,53.0723,52.9252,53.0723,165600.0
2013-10-11 10:00:00,86.6,86.63,86.5,86.51,172500.0,53.0723,53.0907,53.011,53.0171,172500.0
2013-10-11 10:05:00,86.5,86.54,86.45,86.48,104300.0,53.011,53.0355,52.9804,52.9987,104300.0
2013-10-11 10:10:00,86.47,86.51,86.42,86.44,114300.0,52.9926,53.0171,52.962,52.9742,114300.0
2013-10-11 10:15:00,86.44,86.52,86.38,86.39,99200.0,52.9742,53.0233,52.9375,52.9436,99200.0
2013-10-11 10:20:00,86.39,86.46,86.39,86.45,97800.0,52.9436,52.9865,52.9436,52.9804,97800.0
2013-10-11 10:25:00,86.45,86.5,86.4,86.41,100100.0,52.9804,53.011,52.9497,52.9558,100100.0
2013-10-11 10:30:00,86.4,86.46,86.38,86.41,122400.0,52.9497,52.9865,52.9375,52.9558,122400.0
2013-10-11 10:35:00,86.42,86.48,86.37,86.45,68600.0,52.962,52.9987,52.9313,52.9804,68600.0
2013-10-11 10:40:00,86.45,86.47,86.39,86.42,79200.0,52.9804,52.9926,52.9436,52.962,79200.0
2013-10-11 10:45:00,86.42,86.42,86.31,86.32,168300.0,52.962,52.962,52.8946,52.9007,168300.0
2013-10-11 10:50:00,86.32,86.4,86.32,86.4,80800.0,52.9007,52.9497,52.9007,52.9497,80800.0
2013-10-11 10:55:00,86.39,86.47,86.39,86.45,78400.0,52.9436,52.9926,52.9436,52.9804,78400.0
2013-10-11 11:00:00,86.45,86.48,86.42,86.43,76700.0,52.9804,52.9987,52.962,52.9681,76700.0
2013-10-11 11:05:00,86.42,86.46,86.39,86.39,93900.0,52.962,52.9865,52.9436,52.9436,93900.0
2013-10-11 11:10:00,86.39,86.44,86.38,86.4,63900.0,52.9436,52.9742,52.9375,52.9497,63900.0
2013-10-11 11:15:00,86.4,86.42,86.28,86.33,81600.0,52.9497,52.962,52.8762,52.9068,81600.0
2013-10-11 11:20:00,86.33,86.35,86.29,86.31,45400.0,52.9068,52.9191,52.8823,52.8946,45400.0
2013-10-11 11:25:00,86.31,86.4,86.31,86.38,71900.0,52.8946,52.9497,52.8946,52.9375,71900.0
2013-10-11 11:30:00,86.38,86.5,86.38,86.44,133500.0,52.9375,53.011,52.9375,52.9742,133500.0
2013-10-11 11:35:00,86.45,86.59,86.44,86.58,158000.0,52.9804,53.0662,52.9742,53.06,158000.0
2013-10-11 11:40:00,86.58,86.6,86.53,86.58,121200.0,53.06,53.0723,53.0294,53.06,121200.0
2013-10-11 11:45:00,86.57,86.62,86.55,86.57,92900.0,53.0539,53.0845,53.0416,53.0539,92900.0
2013-10-11 11:50:00,86.57,86.63,86.54,86.63,85300.0,53.0539,53.0907,53.0355,53.0907,85300.0
2013-10-11 11:55:00,86.63,86.66,86.63,86.64,126000.0,53.0907,53.1091,53.0907,53.0968,126000.0
2013-10-11 12:00:00,86.64,86.7,86.6,86.66,71300.0,53.0968,53.1336,53.0723,53.1091,71300.0
2013-10-11 12:05:00,86.67,86.75,86.65,86.68,115000.0,53.1152,53.1642,53.1029,53.1213,115000.0
2013-10-11 12:10:00,86.69,86.7,86.64,86.7,76700.0,53.1274,53.1336,53.0968,53.1336,76700.0
2013-10-11 12:15:00,86.69,86.73,86.67,86.73,96400.0,53.1274,53.152,53.1152,53.152,96400.0
2013-10-11 12:20:00,86.73,86.78,86.72,86.77,111200.0,53.152,53.1826,53.1458,53.1765,111200.0
2013-10-11 12:25:00,86.77,86.77,86.69,86.71,114800.0,53.1765,53.1765,53.1274,53.1397,114800.0
2013-10-11 12:30:00,86.71,86.75,86.7,86.72,54800.0,53.1397,53.1642,53.1336,53.1458,54800.0
2013-10-11 12:35:00,86.71,86.75,86.7,86.73,175400.0,53.1397,53.1642,53.1336,53.152,175400.0
2013-10-11 12:40:00,86.74,86.76,86.72,86.75,130500.0,53.1581,53.1703,53.1458,53.1642,130500.0
2013-10-11 12:45:00,86.74,86.75,86.66,86.67,74800.0,53.1581,53.1642,53.1091,53.1152,74800.0
2013-10-11 12:50:00,86.68,86.78,86.67,86.77,61100.0,53.1213,53.1826,53.1152,53.1765,61100.0
2013-10-11 12:55:00,86.76,86.8,86.75,86.78,53400.0,53.1703,53.1948,53.1642,53.1826,53400.0
2013-10-11 13:00:00,86.77,86.81,86.73,86.81,86900.0,53.1765,53.201,53.152,53.201,86900.0
2013-10-11 13:05:00,86.81,86.9,86.8,86.9,131500.0,53.201,53.2561,53.1948,53.2561,131500.0
2013-10-11 13:10:00,86.9,86.94,86.88,86.9,132900.0,53.2561,53.2806,53.2439,53.2561,132900.0
2013-10-11 13:15:00,86.9,86.9,86.72,86.73,115200.0,53.2561,53.2561,53.1458,53.152,115200.0
2013-10-11 13:20:00,86.74,86.76,86.73,86.74,120200.0,53.1581,53.1703,53.152,53.1581,120200.0
2013-10-11 13:25:00,86.75,86.82,86.74,86.79,78000.0,53.1642,53.2071,53.1581,53.1887,78000.0
2013-10-11 13:30:00,86.8,86.86,86.79,86.84,66200.0,53.1948,53.2316,53.1887,53.2194,66200.0
2013-10-11 13:35:00,86.83,86.9,86.82,86.83,89100.0,53.2132,53.2561,53.2071,53.2132,89100.0
2013-10-11 13:40:00,86.84,86.84,86.76,86.78,78800.0,53.2194,53.2194,53.1703,53.1826,78800.0
2013-10-11 13:45:00,86.78,86.84,86.78,86.79,61900.0,53.1826,53.2194,53.1826,53.1887,61900.0
2013-10-11 13:50:00,86.79,86.83,86.76,86.77,71000.0,53.1887,53.2132,53.1703,53.1765,71000.0
2013-10-11 13:55:00,86.75,86.83,86.74,86.83,65600.0,53.1642,53.2132,53.1581,53.2132,65600.0
2013-10-11 14:00:00,86.82,86.89,86.79,86.87,92600.0,53.2071,53.25,53.1887,53.2377,92600.0
2013-10-11 14:05:00,86.86,86.91,86.86,86.89,72100.0,53.2316,53.2623,53.2316,53.25,72100.0
2013-10-11 14:10:00,86.89,86.9,86.85,86.87,61100.0,53.25,53.2561,53.2255,53.2377,61100.0
2013-10-11 14:15:00,86.87,86.91,86.86,86.9,59700.0,53.2377,53.2623,53.2316,53.2561,59700.0
2013-10-11 14:20:00,86.91,86.91,86.84,86.87,64500.0,53.2623,53.2623,53.2194,53.2377,64500.0
2013-10-11 14:25:00,86.87,86.88,86.82,86.84,163000.0,53.2377,53.2439,53.2071,53.2194,163000.0
2013-10-11 14:30:00,86.84,86.85,86.82,86.83,68400.0,53.2194,53.2255,53.2071,53.2132,68400.0
2013-10-11 14:35:00,86.82,86.83,86.72,86.73,120100.0,53.2071,53.2132,53.1458,53.152,120100.0
2013-10-11 14:40:00,86.73,86.82,86.73,86.82,74300.0,53.152,53.2071,53.152,53.2071,74300.0
2013-10-11 14:45:00,86.81,86.83,86.77,86.79,96300.0,53.201,53.2132,53.1765,53.1887,96300.0
2013-10-11 14:50:00,86.79,86.8,86.76,86.77,68100.0,53.1887,53.1948,53.1703,53.1765,68100.0
2013-10-11 14:55:00,86.76,86.77,86.75,86.76,93200.0,53.1703,53.1765,53.1642,53.1703,93200.0
2013-10-11 15:00:00,86.76,86.77,86.7,86.75,140700.0,53.1703,53.1765,53.1336,53.1642,140700.0
2013-10-11 15:05:00,86.75,86.78,86.74,86.78,104900.0,53.1642,53.1826,53.1581,53.1826,104900.0
2013-10-11 15:10:00,86.78,86.82,86.74,86.74,105400.0,53.1826,53.2071,53.1581,53.1581,105400.0
2013-10-11 15:15:00,86.75,86.79,86.72,86.78,118200.0,53.1642,53.1887,53.1458,53.1826,118200.0
2013-10-11 15:20:00,86.79,86.85,86.78,86.82,112500.0,53.1887,53.2255,53.1826,53.2071,112500.0
2013-10-11 15:25:00,86.83,86.83,86.79,86.82,103900.0,53.2132,53.2132,53.1887,53.2071,103900.0
2013-10-11 15:30:00,86.81,86.91,86.78,86.78,217500.0,53.201,53.2623,53.1826,53.1826,217500.0
2013-10-11 15:35:00,86.79,86.81,86.72,86.72,160100.0,53.1887,53.201,53.1458,53.1458,160100.0
2013-10-11 15:40:00,86.73,86.81,86.72,86.81,172000.0,53.152,53.201,53.1458,53.201,172000.0
2013-10-11 15:45:00,86.79,86.81,86.69,86.69,310600.0,53.1887,53.201,53.1274,53.1274,310600.0
2013-10-11 15:50:00,86.69,86.81,86.68,86.78,428900.0,53.1274,53.201,53.1213,53.1826,428900.0
2013-10-11 15:55:00,86.78,86.94,86.73,86.93,1135300.0,53.1826,53.2806,53.152,53.2745,1135300.0
2013-10-14 09:30:00,86.51,86.81,86.51,86.78,228500.0,53.0171,53.201,53.0171,53.1826,228500.0
2013-10-14 09:35:00,86.79,86.89,86.75,86.83,113700.0,53.1887,53.25,53.1642,53.2132,113700.0
2013-10-14 09:40:00,86.81,86.86,86.76,86.77,122400.0,53.201,53.2316,53.1703,53.1765,122400.0
2013-10-14 09:45:00,86.76,86.86,86.72,86.85,140900.0,53.1703,53.2316,53.1458,53.2255,140900.0
2013-10-14 09:50:00,86.85,87.02,86.84,86.94,178000.0,53.2255,53.3297,53.2194,53.2806,178000.0
2013-10-14 09:55:00,86.94,87.0,86.85,86.86,109600.0,53.2806,53.3174,53.2255,53.2316,109600.0
2013-10-14 10:00:00,86.87,86.95,86.8,86.93,113100.0,53.2377,53.2868,53.1948,53.2745,113100.0
2013-10-14 10:05:00,86.92,86.93,86.86,86.92,80400.0,53.2684,53.2745,53.2316,53.2684,80400.0
2013-10-14 10:10:00,86.92,86.98,86.91,86.95,86900.0,53.2684,53.3052,53.2623,53.2868,86900.0
2013-10-14 10:15:00,86.95,87.0,86.86,86.86,129400.0,53.2868,53.3174,53.2316,53.2316,129400.0
2013-10-14 10:20:00,86.87,86.91,86.85,86.86,85600.0,53.2377,53.2623,53.2255,53.2316,85600.0
2013-10-14 10:25:00,86.86,86.87,86.82,86.84,133500.0,53.2316,53.2377,53.2071,53.2194,133500.0
2013-10-14 10:30:00,86.84,86.87,86.81,86.85,111700.0,53.2194,53.2377,53.201,53.2255,111700.0
2013-10-14 10:35:00,86.85,86.86,86.79,86.84,76100.0,53.2255,53.2316,53.1887,53.2194,76100.0
2013-10-14 10:40:00,86.84,86.85,86.75,86.79,101100.0,53.2194,53.2255,53.1642,53.1887,101100.0
2013-10-14 10:45:00,86.8,86.8,86.72,86.73,82100.0,53.1948,53.1948,53.1458,53.152,82100.0
2013-10-14 10:50:00,86.73,86.75,86.68,86.7,57100.0,53.152,53.1642,53.1213,53.1336,57100.0
2013-10-14 10:55:00,86.7,86.79,86.7,86.79,83400.0,53.1336,53.1887,53.1336,53.1887,83400.0
2013-10-14 11:00:00,86.78,86.8,86.73,86.74,61900.0,53.1826,53.1948,53.152,53.1581,61900.0
2013-10-14 11:05:00,86.74,86.78,86.73,86.77,48400.0,53.1581,53.1826,53.152,53.1765,48400.0
2013-10-14 11:10:00,86.76,86.79,86.75,86.78,62100.0,53.1703,53.1887,53.1642,53.1826,62100.0
2013-10-14 11:15:00,86.79,86.83,86.76,86.83,49600.0,53.1887,53.2132,53.1703,53.2132,49600.0
2013-10-14 11:20:00,86.82,86.85,86.81,86.85,68600.0,53.2071,53.2255,53.201,53.2255,68600.0
2013-10-14 11:25:00,86.85,86.91,86.84,86.91,55800.0,53.2255,53.2623,53.2194,53.2623,55800.0
2013-10-14 11:30:00,86.91,86.98,86.87,86.88,79900.0,53.2623,53.3052,53.2377,53.2439,79900.0
2013-10-14 11:35:00,86.88,86.97,86.88,86.97,56000.0,53.2439,53.299,53.2439,53.299,56000.0
2013-10-14 11:40:00,86.96,86.98,86.87,86.87,55000.0,53.2929,53.3052,53.2377,53.2377,55000.0
2013-10-14 11:45:00,86.86,86.94,86.86,86.92,29600.0,53.2316,53.2806,53.2316,53.2684,29600.0
2013-10-14 11:50:00,86.92,86.99,86.91,86.97,70600.0,53.2684,53.3113,53.2623,53.299,70600.0
2013-10-14 11:55:00,86.97,87.07,86.96,87.06,162700.0,53.299,53.3603,53.2929,53.3542,162700.0
2013-10-14 12:00:00,87.05,87.19,87.04,87.18,69000.0,53.3481,53.4339,53.3419,53.4277,69000.0
2013-10-14 12:05:00,87.18,87.19,87.12,87.14,65000.0,53.4277,53.4339,53.391,53.4032,65000.0
2013-10-14 12:10:00,87.14,87.16,87.08,87.13,76200.0,53.4032,53.4155,53.3664,53.3971,76200.0
2013-10-14 12:15:00,87.12,87.17,87.1,87.17,46400.0,53.391,53.4216,53.3787,53.4216,46400.0
2013-10-14 12:20:00,87.16,87.17,87.13,87.15,55800.0,53.4155,53.4216,53.3971,53.4093,55800.0
2013-10-14 12:25:00,87.15,87.16,87.12,87.13,68400.0,53.4093,53.4155,53.391,53.3971,68400.0
2013-10-14 12:30:00,87.14,87.16,87.13,87.13,63800.0,53.4032,53.4155,53.3971,53.3971,63800.0
2013-10-14 12:35:00,87.13,87.19,87.13,87.16,58500.0,53.3971,53.4339,53.3971,53.4155,58500.0
2013-10-14 12:40:00,87.17,87.2,87.14,87.19,54600.0,53.4216,53.44,53.4032,53.4339,54600.0
2013-10-14 12:45:00,87.19,87.19,87.15,87.17,56900.0,53.4339,53.4339,53.4093,53.4216,56900.0
2013-10-14 12:50:00,87.18,87.22,87.16,87.18,63200.0,53.4277,53.4522,53.4155,53.4277,63200.0
2013-10-14 12:55:00,87.19,87.24,87.18,87.21,52900.0,53.4339,53.4645,53.4277,53.4461,52900.0
2013-10-14 13:00:00,87.22,87.24,87.18,87.24,46700.0,53.4522,53.4645,53.4277,53.4645,46700.0
2013-10-14 13:05:00,87.24,87.26,87.22,87.23,44700.0,53.4645,53.4768,53.4522,53.4584,44700.0
2013-10-14 13:10:00,87.23,87.42,87.23,87.4,118500.0,53.4584,53.5748,53.4584,53.5626,118500.0
2013-10-14 13:15:00,87.4,87.41,87.34,87.37,146700.0,53.5626,53.5687,53.5258,53.5442,146700.0
2013-10-14 13:20:00,87.37,87.4,87.36,87.36,56300.0,53.5442,53.5626,53.538,53.538,56300.0
2013-10-14 13:25:00,87.37,87.38,87.32,87.34,66900.0,53.5442,53.5503,53.5135,53.5258,66900.0
2013-10-14 13:30:00,87.34,87.4,87.34,87.36,90500.0,53.5258,53.5626,53.5258,53.538,90500.0
2013-10-14 13:35:00,87.37,87.38,87.36,87.38,67400.0,53.5442,53.5503,53.538,53.5503,67400.0
2013-10-14 13:40:00,87.38,87.43,87.37,87.43,105400.0,53.5503,53.5809,53.5442,53.5809,105400.0
2013-10-14 13:45:00,87.43,87.46,87.34,87.38,118700.0,53.5809,53.5993,53.5258,53.5503,118700.0
2013-10-14 13:50:00,87.38,87.38,87.29,87.3,98700.0,53.5503,53.5503,53.4951,53.5013,98700.0
2013-10-14 13:55:00,87.3,87.31,87.22,87.26,85200.0,53.5013,53.5074,53.4522,53.4768,85200.0
2013-10-14 14:00:00,87.27,87.39,87.22,87.39,158800.0,53.4829,53.5564,53.4522,53.5564,158800.0
2013-10-14 14:05:00,87.38,87.46,87.34,87.38,121700.0,53.5503,53.5993,53.5258,53.5503,121700.0
2013-10-14 14:10:00,87.38,87.39,87.34,87.39,68600.0,53.5503,53.5564,53.5258,53.5564,68600.0
2013-10-14 14:15:00,87.39,87.47,87.38,87.46,114200.0,53.5564,53.6055,53.5503,53.5993,114200.0
2013-10-14 14:20:00,87.47,87.49,87.41,87.42,123400.0,53.6055,53.6177,53.5687,53.5748,123400.0
2013-10-14 14:25:00,87.43,87.49,87.39,87.49,65400.0,53.5809,53.6177,53.5564,53.6177,65400.0
2013-10-14 14:30:00,87.48,87.55,87.47,87.53,111200.0,53.6116,53.6545,53.6055,53.6422,111200.0
2013-10-14 14:35:00,87.53,87.63,87.52,87.6,129500.0,53.6422,53.7035,53.6361,53.6851,129500.0
2013-10-14 14:40:00,87.6,87.63,87.4,87.49,221500.0,53.6851,53.7035,53.5626,53.6177,221500.0
2013-10-14 14:45:00,87.48,87.55,87.47,87.54,112600.0,53.6116,53.6545,53.6055,53.6484,112600.0
2013-10-14 14:50:00,87.54,87.54,87.47,87.52,43500.0,53.6484,53.6484,53.6055,53.6361,43500.0
2013-10-14 14:55:00,87.52,87.58,87.48,87.55,142600.0,53.6361,53.6729,53.6116,53.6545,142600.0
2013-10-14 15:00:00,87.55,87.59,87.49,87.56,118200.0,53.6545,53.679,53.6177,53.6606,118200.0
2013-10-14 15:05:00,87.56,87.68,87.55,87.68,213400.0,53.6606,53.7342,53.6545,53.7342,213400.0
2013-10-14 15:10:00,87.68,87.74,87.63,87.7,135500.0,53.7342,53.7709,53.7035,53.7464,135500.0
2013-10-14 15:15:00,87.7,87.7,87.55,87.56,163800.0,53.7464,53.7464,53.6545,53.6606,163800.0
2013-10-14 15:20:00,87.56,87.56,87.47,87.47,131200.0,53.6606,53.6606,53.6055,53.6055,131200.0
2013-10-14 15:25:00,87.45,87.51,87.44,87.49,89600.0,53.5932,53.63,53.5871,53.6177,89600.0
2013-10-14 15:30:00,87.5,87.6,87.48,87.54,122700.0,53.6238,53.6851,53.6116,53.6484,122700.0
2013-10-14 15:35:00,87.54,87.59,87.5,87.5,95300.0,53.6484,53.679,53.6238,53.6238,95300.0
2013-10-14 15:40:00,87.5,87.53,87.45,87.5,169200.0,53.6238,53.6422,53.5932,53.6238,169200.0
2013-10-14 15:45:00,87.49,87.52,87.38,87.41,242200.0,53.6177,53.6361,53.5503,53.5687,242200.0
2013-10-14 15:50:00,87.41,87.47,87.39,87.46,274700.0,53.5687,53.6055,53.5564,53.5993,274700.0
2013-10-14 15:55:00,87.47,87.64,87.44,87.61,519000.0,53.6055,53.7096,53.5871,53.6913,519000.0
2013-10-15 09:30:00,87.47,87.58,87.09,87.1,276000.0,53.6055,53.6729,53.3726,53.3787,276000.0
2013-10-15 09:35:00,87.09,87.3,87.06,87.08,145100.0,53.3726,53.5013,53.3542,53.3664,145100.0
2013-10-15 09:40:00,87.07,87.09,86.8,86.83,334900.0,53.3603,53.3726,53.1948,53.2132,334900.0
2013-10-15 09:45:00,86.85,86.94,86.83,86.88,200000.0,53.2255,53.2806,53.2132,53.2439,200000.0
2013-10-15 09:50:00,86.88,86.99,86.86,86.94,131900.0,53.2439,53.3113,53.2316,53.2806,131900.0
2013-10-15 09:55:00,86.94,87.06,86.94,86.99,133200.0,53.2806,53.3542,53.2806,53.3113,133200.0
2013-10-15 10:00:00,86.99,86.99,86.8,86.82,194800.0,53.3113,53.3113,53.1948,53.2071,194800.0
2013-10-15 10:05:00,86.82,86.96,86.77,86.95,155500.0,53.2071,53.2929,53.1765,53.2868,155500.0
2013-10-15 10:10:00,86.95,87.09,86.95,87.08,160700.0,53.2868,53.3726,53.2868,53.3664,160700.0
2013-10-15 10:15:00,87.08,87.17,87.07,87.1,170600.0,53.3664,53.4216,53.3603,53.3787,170600.0
2013-10-15 10:20:00,87.11,87.21,87.1,87.21,80100.0,53.3848,53.4461,53.3787,53.4461,80100.0
2013-10-15 10:25:00,87.22,87.32,87.21,87.31,94200.0,53.4522,53.5135,53.4461,53.5074,94200.0
2013-10-15 10:30:00,87.3,87.33,87.18,87.22,97900.0,53.5013,53.5197,53.4277,53.4522,97900.0
2013-10-15 10:35:00,87.22,87.22,87.15,87.15,90800.0,53.4522,53.4522,53.4093,53.4093,90800.0
2013-10-15 10:40:00,87.16,87.2,86.98,87.07,223100.0,53.4155,53.44,53.3052,53.3603,223100.0
2013-10-15 10:45:00,87.08,87.08,87.0,87.05,125300.0,53.3664,53.3664,53.3174,53.3481,125300.0
2013-10-15 10:50:00,87.05,87.08,86.98,86.98,75200.0,53.3481,53.3664,53.3052,53.3052,75200.0
2013-10-15 10:55:00,86.98,87.0,86.94,86.96,84400.0,53.3052,53.3174,53.2806,53.2929,84400.0
2013-10-15 11:00:00,86.95,87.06,86.91,87.01,104500.0,53.2868,53.3542,53.2623,53.3235,104500.0
2013-10-15 11:05:00,87.01,87.02,86.83,86.88,124000.0,53.3235,53.3297,53.2132,53.2439,124000.0
2013-10-15 11:10:00,86.88,87.19,86.82,87.11,192900.0,53.2439,53.4339,53.2071,53.3848,192900.0
2013-10-15 11:15:00,87.1,87.23,87.08,87.21,104700.0,53.3787,53.4584,53.3664,53.4461,104700.0
2013-10-15 11:20:00,87.21,87.3,87.21,87.29,104200.0,53.4461,53.5013,53.4461,53.4951,104200.0
2013-10-15 11:25:00,87.29,87.3,87.21,87.24,72600.0,53.4951,53.5013,53.4461,53.4645,72600.0
2013-10-15 11:30:00,87.24,87.29,87.17,87.17,82100.0,53.4645,53.4951,53.4216,53.4216,82100.0
2013-10-15 11:35:00,87.17,87.2,87.06,87.08,99200.0,53.4216,53.44,53.3542,53.3664,99200.0
2013-10-15 11:40:00,87.08,87.15,87.06,87.14,66100.0,53.3664,53.4093,53.3542,53.4032,66100.0
2013-10-15 11:45:00,87.14,87.23,87.13,87.23,107900.0,53.4032,53.4584,53.3971,53.4584,107900.0
2013-10-15 11:50:00,87.24,87.38,87.24,87.35,83400.0,53.4645,53.5503,53.4645,53.5319,83400.0
2013-10-15 11:55:00,87.35,87.4,87.34,87.39,65600.0,53.5319,53.5626,53.5258,53.5564,65600.0
2013-10-15 12:00:00,87.38,87.44,87.37,87.39,113900.0,53.5503,53.5871,53.5442,53.5564,113900.0
2013-10-15 12:05:00,87.39,87.45,87.32,87.42,143900.0,53.5564,53.5932,53.5135,53.5748,143900.0
2013-10-15 12:10:00,87.41,87.53,87.41,87.51,94300.0,53.5687,53.6422,53.5687,53.63,94300.0
2013-10-15 12:15:00,87.52,87.52,87.39,87.4,89300.0,53.6361,53.6361,53.5564,53.5626,89300.0
2013-10-15 12:20:00,87.4,87.42,87.37,87.41,68500.0,53.5626,53.5748,53.5442,53.5687,68500.0
2013-10-15 12:25:00,87.42,87.45,87.32,87.32,98700.0,53.5748,53.5932,53.5135,53.5135,98700.0
2013-10-15 12:30:00,87.33,87.4,87.28,87.4,74900.0,53.5197,53.5626,53.489,53.5626,74900.0
2013-10-15 12:35:00,87.4,87.41,87.33,87.33,49300.0,53.5626,53.5687,53.5197,53.5197,49300.0
2013-10-15 12:40:00,87.32,87.41,87.29,87.38,57300.0,53.5135,53.5687,53.4951,53.5503,57300.0
2013-10-15 12:45:00,87.38,87.39,87.32,87.32,49500.0,53.5503,53.5564,53.5135,53.5135,49500.0
2013-10-15 12:50:00,87.33,87.4,87.32,87.38,30100.0,53.5197,53.5626,53.5135,53.5503,30100.0
2013-10-15 12:55:00,87.37,87.38,87.31,87.34,59400.0,53.5442,53.5503,53.5074,53.5258,59400.0
2013-10-15 13:00:00,87.34,87.34,87.26,87.26,67700.0,53.5258,53.5258,53.4768,53.4768,67700.0
2013-10-15 13:05:00,87.27,87.28,87.24,87.26,45800.0,53.4829,53.489,53.4645,53.4768,45800.0
2013-10-15 13:10:00,87.26,87.31,87.19,87.3,48400.0,53.4768,53.5074,53.4339,53.5013,48400.0
2013-10-15 13:15:00,87.31,87.31,87.25,87.28,53500.0,53.5074,53.5074,53.4706,53.489,53500.0
2013-10-15 13:20:00,87.27,87.3,87.23,87.27,61400.0,53.4829,53.5013,53.4584,53.4829,61400.0
2013-10-15 13:25:00,87.27,87.32,87.24,87.25,41500.0,53.4829,53.5135,53.4645,53.4706,41500.0
2013-10-15 13:30:00,87.25,87.26,87.17,87.22,61800.0,53.4706,53.4768,53.4216,53.4522,61800.0
2013-10-15 13:35:00,87.22,87.22,87.15,87.17,55000.0,53.4522,53.4522,53.4093,53.4216,55000.0
2013-10-15 13:40:00,87.16,87.23,87.13,87.23,50000.0,53.4155,53.4584,53.3971,53.4584,50000.0
2013-10-15 13:45:00,87.24,87.29,87.23,87.28,47900.0,53.4645,53.4951,53.4584,53.489,47900.0
2013-10-15 13:50:00,87.28,87.36,87.27,87.31,59100.0,53.489,53.538,53.4829,53.5074,59100.0
2013-10-15 13:55:00,87.32,87.33,87.27,87.27,46400.0,53.5135,53.5197,53.4829,53.4829,46400.0
2013-10-15 14:00:00,87.28,87.35,87.27,87.29,69100.0,53.489,53.5319,53.4829,53.4951,69100.0
2013-10-15 14:05:00,87.29,87.34,87.27,87.32,42800.0,53.4951,53.5258,53.4829,53.5135,42800.0
2013-10-15 14:10:00,87.32,87.32,87.22,87.25,72500.0,53.5135,53.5135,53.4522,53.4706,72500.0
2013-10-15 14:15:00,87.25,87.29,87.23,87.24,58700.0,53.4706,53.4951,53.4584,53.4645,58700.0
2013-10-15 14:20:00,87.25,87.27,87.08,87.08,125600.0,53.4706,53.4829,53.3664,53.3664,125600.0
2013-10-15 14:25:00,87.08,87.13,87.0,87.03,144000.0,53.3664,53.3971,53.3174,53.3358,144000.0
2013-10-15 14:30:00,87.03,87.03,86.94,86.97,111800.0,53.3358,53.3358,53.2806,53.299,111800.0
2013-10-15 14:35:00,86.97,86.97,86.71,86.9,219900.0,53.299,53.299,53.1397,53.2561,219900.0
2013-10-15 14:40:00,86.9,86.94,86.77,86.92,110700.0,53.2561,53.2806,53.1765,53.2684,110700.0
2013-10-15 14:45:00,86.92,86.93,86.64,86.8,231000.0,53.2684,53.2745,53.0968,53.1948,231000.0
2013-10-15 14:50:00,86.8,86.93,86.79,86.87,166000.0,53.1948,53.2745,53.1887,53.2377,166000.0
2013-10-15 14:55:00,86.86,86.95,86.84,86.94,82600.0,53.2316,53.2868,53.2194,53.2806,82600.0
2013-10-15 15:00:00,86.94,86.98,86.86,86.88,125400.0,53.2806,53.3052,53.2316,53.2439,125400.0
2013-10-15 15:05:00,86.9,87.17,86.84,87.14,167900.0,53.2561,53.4216,53.2194,53.4032,167900.0
2013-10-15 15:10:00,87.15,87.2,87.09,87.15,98400.0,53.4093,53.44,53.3726,53.4093,98400.0
2013-10-15 15:15:00,87.14,87.15,87.03,87.09,110800.0,53.4032,53.4093,53.3358,53.3726,110800.0
2013-10-15 15:20:00,87.09,87.12,87.03,87.08,63100.0,53.3726,53.391,53.3358,53.3664,63100.0
2013-10-15 15:25:00,87.09,87.12,87.06,87.1,73000.0,53.3726,53.391,53.3542,53.3787,73000.0
2013-10-15 15:30:00,87.1,87.1,86.96,87.0,143800.0,53.3787,53.3787,53.2929,53.3174,143800.0
2013-10-15 15:35:00,87.0,87.01,86.91,86.96,176100.0,53.3174,53.3235,53.2623,53.2929,176100.0
2013-10-15 15:40:00,86.95,86.97,86.78,86.81,162500.0,53.2868,53.299,53.1826,53.201,162500.0
2013-10-15 15:45:00,86.82,86.99,86.82,86.96,224300.0,53.2071,53.3113,53.2071,53.2929,224300.0
2013-10-15 15:50:00,86.96,86.96,86.85,86.93,192400.0,53.2929,53.2929,53.2255,53.2745,192400.0
2013-10-15 15:55:00,86.94,86.96,86.72,86.79,844900.0,53.2806,53.2929,53.1458,53.1887,844900.0
2013-10-16 09:30:00,87.5,87.55,87.11,87.36,285300.0,53.6238,53.6545,53.3848,53.538,285300.0
2013-10-16 09:35:00,87.35,87.49,87.35,87.45,174000.0,53.5319,53.6177,53.5319,53.5932,174000.0
2013-10-16 09:40:00,87.43,87.47,87.27,87.27,125200.0,53.5809,53.6055,53.4829,53.4829,125200.0
2013-10-16 09:45:00,87.27,87.35,87.27,87.34,135500.0,53.4829,53.5319,53.4829,53.5258,135500.0
2013-10-16 09:50:00,87.33,87.62,87.31,87.62,163900.0,53.5197,53.6974,53.5074,53.6974,163900.0
2013-10-16 09:55:00,87.63,87.86,87.62,87.81,237100.0,53.7035,53.8445,53.6974,53.8138,237100.0
2013-10-16 10:00:00,87.8,87.86,87.69,87.69,127400.0,53.8077,53.8445,53.7403,53.7403,127400.0
2013-10-16 10:05:00,87.69,87.7,87.48,87.51,267900.0,53.7403,53.7464,53.6116,53.63,267900.0
2013-10-16 10:10:00,87.53,87.59,87.43,87.5,223800.0,53.6422,53.679,53.5809,53.6238,223800.0
2013-10-16 10:15:00,87.51,87.63,87.47,87.5,239800.0,53.63,53.7035,53.6055,53.6238,239800.0
2013-10-16 10:20:00,87.51,87.56,87.43,87.46,99300.0,53.63,53.6606,53.5809,53.5993,99300.0
2013-10-16 10:25:00,87.46,87.49,87.24,87.24,245200.0,53.5993,53.6177,53.4645,53.4645,245200.0
2013-10-16 10:30:00,87.25,87.29,87.19,87.25,128100.0,53.4706,53.4951,53.4339,53.4706,128100.0
2013-10-16 10:35:00,87.25,87.3,87.14,87.14,95400.0,53.4706,53.5013,53.4032,53.4032,95400.0
2013-10-16 10:40:00,87.14,87.27,87.13,87.25,72100.0,53.4032,53.4829,53.3971,53.4706,72100.0
2013-10-16 10:45:00,87.25,87.37,87.21,87.37,172200.0,53.4706,53.5442,53.4461,53.5442,172200.0
2013-10-16 10:50:00,87.36,87.39,87.31,87.31,99000.0,53.538,53.5564,53.5074,53.5074,99000.0
2013-10-16 10:55:00,87.31,87.39,87.28,87.38,168600.0,53.5074,53.5564,53.489,53.5503,168600.0
2013-10-16 11:00:00,87.37,87.42,87.33,87.4,110000.0,53.5442,53.5748,53.5197,53.5626,110000.0
2013-10-16 11:05:00,87.4,87.46,87.33,87.43,85300.0,53.5626,53.5993,53.5197,53.5809,85300.0
2013-10-16 11:10:00,87.44,87.51,87.43,87.48,135600.0,53.5871,53.63,53.5809,53.6116,135600.0
2013-10-16 11:15:00,87.49,87.49,87.41,87.43,113600.0,53.6177,53.6177,53.5687,53.5809,113600.0
2013-10-16 11:20:00,87.42,87.48,87.35,87.4,94000.0,53.5748,53.6116,53.5319,53.5626,94000.0
2013-10-16 11:25:00,87.4,87.41,87.28,87.29,59200.0,53.5626,53.5687,53.489,53.4951,59200.0
2013-10-16 11:30:00,87.3,87.4,87.29,87.31,92000.0,53.5013,53.5626,53.4951,53.5074,92000.0
2013-10-16 11:35:00,87.32,87.5,87.3,87.48,114800.0,53.5135,53.6238,53.5013,53.6116,114800.0
2013-10-16 11:40:00,87.48,87.53,87.47,87.5,94000.0,53.6116,53.6422,53.6055,53.6238,94000.0
2013-10-16 11:45:00,87.51,87.54,87.45,87.45,58200.0,53.63,53.6484,53.5932,53.5932,58200.0
2013-10-16 11:50:00,87.45,87.5,87.43,87.48,51800.0,53.5932,53.6238,53.5809,53.6116,51800.0
2013-10-16 11:55:00,87.49,87.5,87.43,87.45,69900.0,53.6177,53.6238,53.5809,53.5932,69900.0
2013-10-16 12:00:00,87.45,87.48,87.35,87.35,115800.0,53.5932,53.6116,53.5319,53.5319,115800.0
2013-10-16 12:05:00,87.36,87.42,87.34,87.38,135300.0,53.538,53.5748,53.5258,53.5503,135300.0
2013-10-16 12:10:00,87.38,87.42,87.35,87.4,131700.0,53.5503,53.5748,53.5319,53.5626,131700.0
2013-10-16 12:15:00,87.39,87.45,87.32,87.44,86200.0,53.5564,53.5932,53.5135,53.5871,86200.0
2013-10-16 12:20:00,87.44,87.45,87.36,87.39,82100.0,53.5871,53.5932,53.538,53.5564,82100.0
2013-10-16 12:25:00,87.39,87.42,87.29,87.29,62300.0,53.5564,53.5748,53.4951,53.4951,62300.0
2013-10-16 12:30:00,87.29,87.29,87.14,87.21,92000.0,53.4951,53.4951,53.4032,53.4461,92000.0
2013-10-16 12:35:00,87.2,87.23,87.16,87.23,67500.0,53.44,53.4584,53.4155,53.4584,67500.0
2013-10-16 12:40:00,87.24,87.31,87.21,87.26,57100.0,53.4645,53.5074,53.4461,53.4768,57100.0
2013-10-16 12:45:00,87.26,87.32,87.24,87.26,53700.0,53.4768,53.5135,53.4645,53.4768,53700.0
2013-10-16 12:50:00,87.27,87.31,87.26,87.27,31200.0,53.4829,53.5074,53.4768,53.4829,31200.0
2013-10-16 12:55:00,87.26,87.26,87.17,87.24,56100.0,53.4768,53.4768,53.4216,53.4645,56100.0
2013-10-16 13:00:00,87.24,87.29,87.23,87.27,38900.0,53.4645,53.4951,53.4584,53.4829,38900.0
2013-10-16 13:05:00,87.26,87.28,87.21,87.21,27500.0,53.4768,53.489,53.4461,53.4461,27500.0
2013-10-16 13:10:00,87.21,87.25,87.18,87.24,22300.0,53.4461,53.4706,53.4277,53.4645,22300.0
2013-10-16 13:15:00,87.25,87.27,87.22,87.23,80400.0,53.4706,53.4829,53.4522,53.4584,80400.0
2013-10-16 13:20:00,87.22,87.23,87.19,87.19,43700.0,53.4522,53.4584,53.4339,53.4339,43700.0
2013-10-16 13:25:00,87.19,87.23,87.18,87.21,150500.0,53.4339,53.4584,53.4277,53.4461,150500.0
2013-10-16 13:30:00,87.21,87.27,87.21,87.24,97500.0,53.4461,53.4829,53.4461,53.4645,97500.0
2013-10-16 13:35:00,87.24,87.32,87.2,87.32,46100.0,53.4645,53.5135,53.44,53.5135,46100.0
2013-10-16 13:40:00,87.32,87.35,87.27,87.28,69800.0,53.5135,53.5319,53.4829,53.489,69800.0
2013-10-16 13:45:00,87.27,87.28,87.2,87.22,67400.0,53.4829,53.489,53.44,53.4522,67400.0
2013-10-16 13:50:00,87.22,87.27,87.16,87.16,73400.0,53.4522,53.4829,53.4155,53.4155,73400.0
2013-10-16 13:55:00,87.16,87.18,87.1,87.14,75100.0,53.4155,53.4277,53.3787,53.4032,75100.0
2013-10-16 14:00:00,87.13,87.16,87.05,87.05,100800.0,53.3971,53.4155,53.3481,53.3481,100800.0
2013-10-16 14:05:00,87.06,87.14,87.05,87.13,87200.0,53.3542,53.4032,53.3481,53.3971,87200.0
2013-10-16 14:10:00,87.13,87.15,87.07,87.08,61400.0,53.3971,53.4093,53.3603,53.3664,61400.0
2013-10-16 14:15:00,87.08,87.09,87.01,87.01,117400.0,53.3664,53.3726,53.3235,53.3235,117400.0
2013-10-16 14:20:00,87.01,87.02,86.96,86.99,88600.0,53.3235,53.3297,53.2929,53.3113,88600.0
2013-10-16 14:25:00,87.0,87.0,86.83,86.86,120100.0,53.3174,53.3174,53.2132,53.2316,120100.0
2013-10-16 14:30:00,86.86,86.92,86.83,86.91,93200.0,53.2316,53.2684,53.2132,53.2623,93200.0
2013-10-16 14:35:00,86.9,86.93,86.89,86.9,74100.0,53.2561,53.2745,53.25,53.2561,74100.0
2013-10-16 14:40:00,86.89,86.91,86.84,86.89,127000.0,53.25,53.2623,53.2194,53.25,127000.0
2013-10-16 14:45:00,86.89,86.96,86.88,86.94,140800.0,53.25,53.2929,53.2439,53.2806,140800.0
2013-10-16 14:50:00,86.95,86.96,86.88,86.88,69900.0,53.2868,53.2929,53.2439,53.2439,69900.0
2013-10-16 14:55:00,86.88,86.89,86.8,86.81,133500.0,53.2439,53.25,53.1948,53.201,133500.0
2013-10-16 15:00:00,86.8,86.81,86.72,86.74,156200.0,53.1948,53.201,53.1458,53.1581,156200.0
2013-10-16 15:05:00,86.73,86.87,86.73,86.87,150200.0,53.152,53.2377,53.152,53.2377,150200.0
2013-10-16 15:10:00,86.87,86.97,86.85,86.96,145200.0,53.2377,53.299,53.2255,53.2929,145200.0
2013-10-16 15:15:00,86.96,87.0,86.94,86.95,125800.0,53.2929,53.3174,53.2806,53.2868,125800.0
2013-10-16 15:20:00,86.95,87.0,86.89,87.0,95600.0,53.2868,53.3174,53.25,53.3174,95600.0
2013-10-16 15:25:00,86.99,87.02,86.93,86.95,100900.0,53.3113,53.3297,53.2745,53.2868,100900.0
2013-10-16 15:30:00,86.95,86.95,86.86,86.9,117600.0,53.2868,53.2868,53.2316,53.2561,117600.0
2013-10-16 15:35:00,86.9,87.06,86.89,87.05,118000.0,53.2561,53.3542,53.25,53.3481,118000.0
2013-10-16 15:40:00,87.05,87.15,87.01,87.13,151500.0,53.3481,53.4093,53.3235,53.3971,151500.0
2013-10-16 15:45:00,87.14,87.3,87.12,87.27,323900.0,53.4032,53.5013,53.391,53.4829,323900.0
2013-10-16 15:50:00,87.28,87.31,87.19,87.23,384800.0,53.489,53.5074,53.4339,53.4584,384800.0
2013-10-16 15:55:00,87.24,87.37,87.23,87.3,632000.0,53.4645,53.5442,53.4584,53.5013,632000.0
2013-10-17 09:30:00,87.17,87.27,87.01,87.02,261700.0,53.4216,53.4829,53.3235,53.3297,261700.0
2013-10-17 09:35:00,87.02,87.3,87.01,87.15,153200.0,53.3297,53.5013,53.3235,53.4093,153200.0
2013-10-17 09:40:00,87.15,87.37,87.15,87.34,96500.0,53.4093,53.5442,53.4093,53.5258,96500.0
2013-10-17 09:45:00,87.33,87.4,87.27,87.36,105700.0,53.5197,53.5626,53.4829,53.538,105700.0
2013-10-17 09:50:00,87.35,87.38,87.2,87.22,101600.0,53.5319,53.5503,53.44,53.4522,101600.0
2013-10-17 09:55:00,87.22,87.29,87.21,87.24,49400.0,53.4522,53.4951,53.4461,53.4645,49400.0
2013-10-17 10:00:00,87.23,87.31,87.17,87.29,88000.0,53.4584,53.5074,53.4216,53.4951,88000.0
2013-10-17 10:05:00,87.3,87.4,87.3,87.36,74000.0,53.5013,53.5626,53.5013,53.538,74000.0
2013-10-17 10:10:00,87.35,87.37,87.25,87.27,69200.0,53.5319,53.5442,53.4706,53.4829,69200.0
2013-10-17 10:15:00,87.28,87.3,87.2,87.2,95400.0,53.489,53.5013,53.44,53.44,95400.0
2013-10-17 10:20:00,87.21,87.21,87.16,87.2,69500.0,53.4461,53.4461,53.4155,53.44,69500.0
2013-10-17 10:25:00,87.2,87.28,87.2,87.24,72400.0,53.44,53.489,53.44,53.4645,72400.0
2013-10-17 10:30:00,87.23,87.27,87.2,87.23,71800.0,53.4584,53.4829,53.44,53.4584,71800.0
2013-10-17 10:35:00,87.24,87.26,87.18,87.2,88300.0,53.4645,53.4768,53.4277,53.44,88300.0
2013-10-17 10:40:00,87.2,87.22,87.13,87.15,84800.0,53.44,53.4522,53.3971,53.4093,84800.0
2013-10-17 10:45:00,87.15,87.17,87.07,87.1,79800.0,53.4093,53.4216,53.3603,53.3787,79800.0
2013-10-17 10:50:00,87.09,87.16,87.06,87.12,72100.0,53.3726,53.4155,53.3542,53.391,72100.0
2013-10-17 10:55:00,87.13,87.14,87.08,87.1,60100.0,53.3971,53.4032,53.3664,53.3787,60100.0
2013-10-17 11:00:00,87.11,87.22,87.1,87.22,86600.0,53.3848,53.4522,53.3787,53.4522,86600.0
2013-10-17 11:05:00,87.22,87.27,87.17,87.19,169100.0,53.4522,53.4829,53.4216,53.4339,169100.0
2013-10-17 11:10:00,87.19,87.21,87.17,87.18,89300.0,53.4339,53.4461,53.4216,53.4277,89300.0
2013-10-17 11:15:00,87.17,87.21,87.12,87.12,80300.0,53.4216,53.4461,53.391,53.391,80300.0
2013-10-17 11:20:00,87.12,87.14,87.05,87.06,111500.0,53.391,53.4032,53.3481,53.3542,111500.0
2013-10-17 11:25:00,87.06,87.11,87.05,87.09,81200.0,53.3542,53.3848,53.3481,53.3726,81200.0
2013-10-17 11:30:00,87.08,87.19,87.08,87.18,76200.0,53.3664,53.4339,53.3664,53.4277,76200.0
2013-10-17 11:35:00,87.18,87.25,87.17,87.23,125300.0,53.4277,53.4706,53.4216,53.4584,125300.0
2013-10-17 11:40:00,87.23,87.3,87.22,87.29,96400.0,53.4584,53.5013,53.4522,53.4951,96400.0
2013-10-17 11:45:00,87.29,87.3,87.21,87.27,65600.0,53.4951,53.5013,53.4461,53.4829,65600.0
2013-10-17 11:50:00,87.28,87.32,87.21,87.21,85000.0,53.489,53.5135,53.4461,53.4461,85000.0
2013-10-17 11:55:00,87.21,87.25,87.17,87.19,73000.0,53.4461,53.4706,53.4216,53.4339,73000.0
2013-10-17 12:00:00,87.19,87.23,87.15,87.15,67900.0,53.4339,53.4584,53.4093,53.4093,67900.0
2013-10-17 12:05:00,87.15,87.21,87.11,87.21,83600.0,53.4093,53.4461,53.3848,53.4461,83600.0
2013-10-17 12:10:00,87.21,87.23,87.15,87.17,63800.0,53.4461,53.4584,53.4093,53.4216,63800.0
2013-10-17 12:15:00,87.16,87.25,87.16,87.25,122200.0,53.4155,53.4706,53.4155,53.4706,122200.0
2013-10-17 12:20:00,87.25,87.27,87.22,87.23,67900.0,53.4706,53.4829,53.4522,53.4584,67900.0
2013-10-17 12:25:00,87.24,87.25,87.19,87.19,47900.0,53.4645,53.4706,53.4339,53.4339,47900.0
2013-10-17 12:30:00,87.19,87.21,87.12,87.13,78200.0,53.4339,53.4461,53.391,53.3971,78200.0
2013-10-17 12:35:00,87.13,87.14,87.08,87.09,130900.0,53.3971,53.4032,53.3664,53.3726,130900.0
2013-10-17 12:40:00,87.08,87.15,87.07,87.14,59100.0,53.3664,53.4093,53.3603,53.4032,59100.0
2013-10-17 12:45:00,87.13,87.18,87.11,87.17,51900.0,53.3971,53.4277,53.3848,53.4216,51900.0
2013-10-17 12:50:00,87.16,87.26,87.16,87.25,87000.0,53.4155,53.4768,53.4155,53.4706,87000.0
2013-10-17 12:55:00,87.25,87.26,87.23,87.25,62900.0,53.4706,53.4768,53.4584,53.4706,62900.0
2013-10-17 13:00:00,87.24,87.27,87.21,87.21,54200.0,53.4645,53.4829,53.4461,53.4461,54200.0
2013-10-17 13:05:00,87.22,87.23,87.19,87.23,70900.0,53.4522,53.4584,53.4339,53.4584,70900.0
2013-10-17 13:10:00,87.23,87.26,87.19,87.2,69000.0,53.4584,53.4768,53.4339,53.44,69000.0
2013-10-17 13:15:00,87.19,87.22,87.11,87.15,84600.0,53.4339,53.4522,53.3848,53.4093,84600.0
2013-10-17 13:20:00,87.16,87.16,87.08,87.08,40800.0,53.4155,53.4155,53.3664,53.3664,40800.0
2013-10-17 13:25:00,87.08,87.12,87.05,87.06,81700.0,53.3664,53.391,53.3481,53.3542,81700.0
2013-10-17 13:30:00,87.07,87.08,87.03,87.08,104500.0,53.3603,53.3664,53.3358,53.3664,104500.0
2013-10-17 13:35:00,87.08,87.12,87.07,87.11,56600.0,53.3664,53.391,53.3603,53.3848,56600.0
2013-10-17 13:40:00,87.11,87.13,87.07,87.08,65300.0,53.3848,53.3971,53.3603,53.3664,65300.0
2013-10-17 13:45:00,87.07,87.12,87.06,87.06,57400.0,53.3603,53.391,53.3542,53.3542,57400.0
2013-10-17 13:50:00,87.06,87.09,87.05,87.09,47700.0,53.3542,53.3726,53.3481,53.3726,47700.0
2013-10-17 13:55:00,87.08,87.12,87.08,87.09,42500.0,53.3664,53.391,53.3664,53.3726,42500.0
2013-10-17 14:00:00,87.1,87.1,87.05,87.06,73500.0,53.3787,53.3787,53.3481,53.3542,73500.0
2013-10-17 14:05:00,87.05,87.11,87.03,87.1,92200.0,53.3481,53.3848,53.3358,53.3787,92200.0
2013-10-17 14:10:00,87.1,87.15,87.09,87.11,63500.0,53.3787,53.4093,53.3726,53.3848,63500.0
2013-10-17 14:15:00,87.12,87.14,87.09,87.09,44400.0,53.391,53.4032,53.3726,53.3726,44400.0
2013-10-17 14:20:00,87.09,87.2,87.08,87.18,73300.0,53.3726,53.44,53.3664,53.4277,73300.0
2013-10-17 14:25:00,87.19,87.21,87.18,87.2,109900.0,53.4339,53.4461,53.4277,53.44,109900.0
2013-10-17 14:30:00,87.19,87.2,87.15,87.15,73800.0,53.4339,53.44,53.4093,53.4093,73800.0
2013-10-17 14:35:00,87.15,87.2,87.14,87.19,49200.0,53.4093,53.44,53.4032,53.4339,49200.0
2013-10-17 14:40:00,87.2,87.24,87.18,87.21,109100.0,53.44,53.4645,53.4277,53.4461,109100.0
2013-10-17 14:45:00,87.21,87.22,87.2,87.2,61900.0,53.4461,53.4522,53.44,53.44,61900.0
2013-10-17 14:50:00,87.2,87.21,87.11,87.13,128600.0,53.44,53.4461,53.3848,53.3971,128600.0
2013-10-17 14:55:00,87.13,87.19,87.12,87.18,94400.0,53.3971,53.4339,53.391,53.4277,94400.0
2013-10-17 15:00:00,87.19,87.21,87.14,87.2,73400.0,53.4339,53.4461,53.4032,53.44,73400.0
2013-10-17 15:05:00,87.2,87.26,87.18,87.26,154100.0,53.44,53.4768,53.4277,53.4768,154100.0
2013-10-17 15:10:00,87.26,87.34,87.25,87.34,154500.0,53.4768,53.5258,53.4706,53.5258,154500.0
2013-10-17 15:15:00,87.33,87.33,87.24,87.25,140100.0,53.5197,53.5197,53.4645,53.4706,140100.0
2013-10-17 15:20:00,87.24,87.25,87.18,87.21,159400.0,53.4645,53.4706,53.4277,53.4461,159400.0
2013-10-17 15:25:00,87.21,87.25,87.19,87.25,145100.0,53.4461,53.4706,53.4339,53.4706,145100.0
2013-10-17 15:30:00,87.25,87.3,87.24,87.3,157300.0,53.4706,53.5013,53.4645,53.5013,157300.0
2013-10-17 15:35:00,87.3,87.35,87.29,87.32,232400.0,53.5013,53.5319,53.4951,53.5135,232400.0
2013-10-17 15:40:00,87.33,87.34,87.29,87.33,247700.0,53.5197,53.5258,53.4951,53.5197,247700.0
2013-10-17 15:45:00,87.34,87.38,87.27,87.38,313800.0,53.5258,53.5503,53.4829,53.5503,313800.0
2013-10-17 15:50:00,87.38,87.41,87.34,87.4,379500.0,53.5503,53.5687,53.5258,53.5626,379500.0
2013-10-17 15:55:00,87.4,87.5,87.34,87.45,827100.0,53.5626,53.6238,53.5258,53.5932,827100.0
2013-10-18 09:30:00,87.69,87.73,87.4,87.52,1908200.0,53.7403,53.7648,53.5626,53.6361,1908200.0
2013-10-18 09:35:00,87.54,87.57,87.3,87.45,157300.0,53.6484,53.6667,53.5013,53.5932,157300.0
2013-10-18 09:40:00,87.44,87.65,87.43,87.61,82800.0,53.5871,53.7158,53.5809,53.6913,82800.0
2013-10-18 09:45:00,87.61,87.72,87.6,87.71,137400.0,53.6913,53.7587,53.6851,53.7525,137400.0
2013-10-18 09:50:00,87.7,87.74,87.67,87.69,151600.0,53.7464,53.7709,53.728,53.7403,151600.0
2013-10-18 09:55:00,87.69,87.69,87.6,87.6,112400.0,53.7403,53.7403,53.6851,53.6851,112400.0
2013-10-18 10:00:00,87.6,87.64,87.52,87.52,137200.0,53.6851,53.7096,53.6361,53.6361,137200.0
2013-10-18 10:05:00,87.53,87.53,87.4,87.45,122100.0,53.6422,53.6422,53.5626,53.5932,122100.0
2013-10-18 10:10:00,87.44,87.49,87.4,87.42,115100.0,53.5871,53.6177,53.5626,53.5748,115100.0
2013-10-18 10:15:00,87.41,87.48,87.37,87.47,80300.0,53.5687,53.6116,53.5442,53.6055,80300.0
2013-10-18 10:20:00,87.47,87.54,87.44,87.53,58800.0,53.6055,53.6484,53.5871,53.6422,58800.0
2013-10-18 10:25:00,87.53,87.56,87.5,87.55,85500.0,53.6422,53.6606,53.6238,53.6545,85500.0
2013-10-18 10:30:00,87.55,87.56,87.38,87.38,100200.0,53.6545,53.6606,53.5503,53.5503,100200.0
2013-10-18 10:35:00,87.39,87.47,87.38,87.45,121300.0,53.5564,53.6055,53.5503,53.5932,121300.0
2013-10-18 10:40:00,87.46,87.57,87.46,87.57,139100.0,53.5993,53.6667,53.5993,53.6667,139100.0
2013-10-18 10:45:00,87.57,87.58,87.48,87.52,74700.0,53.6667,53.6729,53.6116,53.6361,74700.0
2013-10-18 10:50:00,87.53,87.57,87.5,87.54,62300.0,53.6422,53.6667,53.6238,53.6484,62300.0
2013-10-18 10:55:00,87.53,87.53,87.48,87.51,76300.0,53.6422,53.6422,53.6116,53.63,76300.0
2013-10-18 11:00:00,87.51,87.53,87.45,87.51,93800.0,53.63,53.6422,53.5932,53.63,93800.0
2013-10-18 11:05:00,87.51,87.53,87.46,87.46,80700.0,53.63,53.6422,53.5993,53.5993,80700.0
2013-10-18 11:10:00,87.47,87.57,87.47,87.57,103000.0,53.6055,53.6667,53.6055,53.6667,103000.0
2013-10-18 11:15:00,87.57,87.59,87.54,87.56,128200.0,53.6667,53.679,53.6484,53.6606,128200.0
2013-10-18 11:20:00,87.56,87.58,87.52,87.55,93700.0,53.6606,53.6729,53.6361,53.6545,93700.0
2013-10-18 11:25:00,87.55,87.59,87.54,87.58,55700.0,53.6545,53.679,53.6484,53.6729,55700.0
2013-10-18 11:30:00,87.58,87.62,87.56,87.6,77700.0,53.6729,53.6974,53.6606,53.6851,77700.0
2013-10-18 11:35:00,87.6,87.64,87.58,87.6,80400.0,53.6851,53.7096,53.6729,53.6851,80400.0
2013-10-18 11:40:00,87.61,87.61,87.56,87.57,122200.0,53.6913,53.6913,53.6606,53.6667,122200.0
2013-10-18 11:45:00,87.56,87.6,87.56,87.58,118300.0,53.6606,53.6851,53.6606,53.6729,118300.0
2013-10-18 11:50:00,87.58,87.6,87.56,87.6,101600.0,53.6729,53.6851,53.6606,53.6851,101600.0
2013-10-18 11:55:00,87.61,87.63,87.6,87.61,62100.0,53.6913,53.7035,53.6851,53.6913,62100.0
2013-10-18 12:00:00,87.61,87.66,87.59,87.66,112400.0,53.6913,53.7219,53.679,53.7219,112400.0
2013-10-18 12:05:00,87.66,87.72,87.66,87.69,85200.0,53.7219,53.7587,53.7219,53.7403,85200.0
2013-10-18 12:10:00,87.69,87.74,87.68,87.73,84800.0,53.7403,53.7709,53.7342,53.7648,84800.0
2013-10-18 12:15:00,87.72,87.73,87.7,87.72,101500.0,53.7587,53.7648,53.7464,53.7587,101500.0
2013-10-18 12:20:00,87.72,87.72,87.67,87.68,46600.0,53.7587,53.7587,53.728,53.7342,46600.0
2013-10-18 12:25:00,87.68,87.7,87.65,87.65,50000.0,53.7342,53.7464,53.7158,53.7158,50000.0
2013-10-18 12:30:00,87.65,87.67,87.63,87.64,45100.0,53.7158,53.728,53.7035,53.7096,45100.0
2013-10-18 12:35:00,87.64,87.7,87.62,87.64,54200.0,53.7096,53.7464,53.6974,53.7096,54200.0
2013-10-18 12:40:00,87.63,87.67,87.6,87.6,36200.0,53.7035,53.728,53.6851,53.6851,36200.0
2013-10-18 12:45:00,87.6,87.63,87.57,87.62,39600.0,53.6851,53.7035,53.6667,53.6974,39600.0
2013-10-18 12:50:00,87.62,87.64,87.58,87.58,42900.0,53.6974,53.7096,53.6729,53.6729,42900.0
2013-10-18 12:55:00,87.59,87.6,87.54,87.56,57900.0,53.679,53.6851,53.6484,53.6606,57900.0
2013-10-18 13:00:00,87.56,87.6,87.55,87.59,56100.0,53.6606,53.6851,53.6545,53.679,56100.0
2013-10-18 13:05:00,87.59,87.63,87.58,87.59,49200.0,53.679,53.7035,53.6729,53.679,49200.0
2013-10-18 13:10:00,87.59,87.6,87.54,87.56,66600.0,53.679,53.6851,53.6484,53.6606,66600.0
2013-10-18 13:15:00,87.56,87.58,87.46,87.52,111200.0,53.6606,53.6729,53.5993,53.6361,111200.0
2013-10-18 13:20:00,87.52,87.52,87.47,87.5,88700.0,53.6361,53.6361,53.6055,53.6238,88700.0
2013-10-18 13:25:00,87.5,87.6,87.49,87.57,75500.0,53.6238,53.6851,53.6177,53.6667,75500.0
2013-10-18 13:30:00,87.56,87.56,87.5,87.53,61300.0,53.6606,53.6606,53.6238,53.6422,61300.0
2013-10-18 13:35:00,87.53,87.54,87.48,87.49,121500.0,53.6422,53.6484,53.6116,53.6177,121500.0
2013-10-18 13:40:00,87.5,87.53,87.5,87.5,84700.0,53.6238,53.6422,53.6238,53.6238,84700.0
2013-10-18 13:45:00,87.5,87.53,87.49,87.52,56200.0,53.6238,53.6422,53.6177,53.6361,56200.0
2013-10-18 13:50:00,87.53,87.55,87.49,87.51,67600.0,53.6422,53.6545,53.6177,53.63,67600.0
2013-10-18 13:55:00,87.51,87.56,87.49,87.56,81100.0,53.63,53.6606,53.6177,53.6606,81100.0
2013-10-18 14:00:00,87.56,87.61,87.55,87.59,80700.0,53.6606,53.6913,53.6545,53.679,80700.0
2013-10-18 14:05:00,87.59,87.6,87.54,87.56,52700.0,53.679,53.6851,53.6484,53.6606,52700.0
2013-10-18 14:10:00,87.57,87.57,87.48,87.48,74300.0,53.6667,53.6667,53.6116,53.6116,74300.0
2013-10-18 14:15:00,87.48,87.53,87.48,87.51,47300.0,53.6116,53.6422,53.6116,53.63,47300.0
2013-10-18 14:20:00,87.51,87.55,87.49,87.54,45900.0,53.63,53.6545,53.6177,53.6484,45900.0
2013-10-18 14:25:00,87.54,87.56,87.52,87.53,66800.0,53.6484,53.6606,53.6361,53.6422,66800.0
2013-10-18 14:30:00,87.53,87.56,87.53,87.55,119600.0,53.6422,53.6606,53.6422,53.6545,119600.0
2013-10-18 14:35:00,87.55,87.58,87.53,87.55,96700.0,53.6545,53.6729,53.6422,53.6545,96700.0
2013-10-18 14:40:00,87.55,87.58,87.54,87.54,79400.0,53.6545,53.6729,53.6484,53.6484,79400.0
2013-10-18 14:45:00,87.55,87.57,87.53,87.56,51000.0,53.6545,53.6667,53.6422,53.6606,51000.0
2013-10-18 14:50:00,87.56,87.56,87.52,87.52,68400.0,53.6606,53.6606,53.6361,53.6361,68400.0
2013-10-18 14:55:00,87.52,87.54,87.47,87.5,121400.0,53.6361,53.6484,53.6055,53.6238,121400.0
2013-10-18 15:00:00,87.49,87.5,87.4,87.42,149700.0,53.6177,53.6238,53.5626,53.5748,149700.0
2013-10-18 15:05:00,87.42,87.47,87.41,87.47,84300.0,53.5748,53.6055,53.5687,53.6055,84300.0
2013-10-18 15:10:00,87.47,87.49,87.42,87.42,71900.0,53.6055,53.6177,53.5748,53.5748,71900.0
2013-10-18 15:15:00,87.43,87.44,87.38,87.42,81100.0,53.5809,53.5871,53.5503,53.5748,81100.0
2013-10-18 15:20:00,87.42,87.44,87.37,87.44,134900.0,53.5748,53.5871,53.5442,53.5871,134900.0
2013-10-18 15:25:00,87.43,87.51,87.41,87.51,142800.0,53.5809,53.63,53.5687,53.63,142800.0
2013-10-18 15:30:00,87.51,87.55,87.49,87.51,156800.0,53.63,53.6545,53.6177,53.63,156800.0
2013-10-18 15:35:00,87.5,87.54,87.46,87.47,132700.0,53.6238,53.6484,53.5993,53.6055,132700.0
2013-10-18 15:40:00,87.47,87.49,87.42,87.43,282500.0,53.6055,53.6177,53.5748,53.5809,282500.0
2013-10-18 15:45:00,87.43,87.49,87.42,87.45,261100.0,53.5809,53.6177,53.5748,53.5932,261100.0
2013-10-18 15:50:00,87.45,87.46,87.37,87.42,353500.0,53.5932,53.5993,53.5442,53.5748,353500.0
2013-10-18 15:55:00,87.42,87.56,87.38,87.54,763100.0,53.5748,53.6606,53.5503,53.6484,763100.0
2013-10-21 09:30:00,87.5,87.56,87.27,87.34,422200.0,53.6238,53.6606,53.4829,53.5258,422200.0
2013-10-21 09:35:00,87.34,87.4,87.3,87.36,123600.0,53.5258,53.5626,53.5013,53.538,123600.0
2013-10-21 09:40:00,87.36,87.57,87.36,87.5,157900.0,53.538,53.6667,53.538,53.6238,157900.0
2013-10-21 09:45:00,87.51,87.54,87.46,87.52,99500.0,53.63,53.6484,53.5993,53.6361,99500.0
2013-10-21 09:50:00,87.52,87.65,87.52,87.55,118400.0,53.6361,53.7158,53.6361,53.6545,118400.0
2013-10-21 09:55:00,87.56,87.65,87.53,87.63,95500.0,53.6606,53.7158,53.6422,53.7035,95500.0
2013-10-21 10:00:00,87.63,87.65,87.54,87.54,123200.0,53.7035,53.7158,53.6484,53.6484,123200.0
2013-10-21 10:05:00,87.54,87.55,87.48,87.5,117300.0,53.6484,53.6545,53.6116,53.6238,117300.0
2013-10-21 10:10:00,87.5,87.51,87.38,87.4,129700.0,53.6238,53.63,53.5503,53.5626,129700.0
2013-10-21 10:15:00,87.37,87.39,87.29,87.3,200300.0,53.5442,53.5564,53.4951,53.5013,200300.0
2013-10-21 10:20:00,87.31,87.31,87.25,87.27,131000.0,53.5074,53.5074,53.4706,53.4829,131000.0
2013-10-21 10:25:00,87.28,87.29,87.24,87.24,101100.0,53.489,53.4951,53.4645,53.4645,101100.0
2013-10-21 10:30:00,87.24,87.3,87.2,87.28,68900.0,53.4645,53.5013,53.44,53.489,68900.0
2013-10-21 10:35:00,87.28,87.29,87.13,87.14,217700.0,53.489,53.4951,53.3971,53.4032,217700.0
2013-10-21 10:40:00,87.15,87.18,87.1,87.11,148400.0,53.4093,53.4277,53.3787,53.3848,148400.0
2013-10-21 10:45:00,87.11,87.13,87.06,87.08,396000.0,53.3848,53.3971,53.3542,53.3664,396000.0
2013-10-21 10:50:00,87.08,87.09,86.98,86.99,155800.0,53.3664,53.3726,53.3052,53.3113,155800.0
2013-10-21 10:55:00,86.99,87.02,86.84,86.86,214000.0,53.3113,53.3297,53.2194,53.2316,214000.0
2013-10-21 11:00:00,86.86,86.9,86.84,86.89,197100.0,53.2316,53.2561,53.2194,53.25,197100.0
2013-10-21 11:05:00,86.89,86.91,86.86,86.88,145200.0,53.25,53.2623,53.2316,53.2439,145200.0
2013-10-21 11:10:00,86.88,86.95,86.88,86.95,116700.0,53.2439,53.2868,53.2439,53.2868,116700.0
2013-10-21 11:15:00,86.94,87.0,86.94,86.96,103400.0,53.2806,53.3174,53.2806,53.2929,103400.0
2013-10-21 11:20:00,86.95,86.99,86.93,86.98,93000.0,53.2868,53.3113,53.2745,53.3052,93000.0
2013-10-21 11:25:00,86.99,87.05,86.97,87.04,126400.0,53.3113,53.3481,53.299,53.3419,126400.0
2013-10-21 11:30:00,87.05,87.1,87.04,87.1,153100.0,53.3481,53.3787,53.3419,53.3787,153100.0
2013-10-21 11:35:00,87.11,87.12,87.02,87.03,80400.0,53.3848,53.391,53.3297,53.3358,80400.0
2013-10-21 11:40:00,87.04,87.11,87.03,87.06,43500.0,53.3419,53.3848,53.3358,53.3542,43500.0
2013-10-21 11:45:00,87.07,87.1,87.05,87.07,53300.0,53.3603,53.3787,53.3481,53.3603,53300.0
2013-10-21 11:50:00,87.06,87.1,87.06,87.1,78800.0,53.3542,53.3787,53.3542,53.3787,78800.0
2013-10-21 11:55:00,87.09,87.19,87.08,87.14,70600.0,53.3726,53.4339,53.3664,53.4032,70600.0
2013-10-21 12:00:00,87.14,87.14,87.04,87.06,95800.0,53.4032,53.4032,53.3419,53.3542,95800.0
2013-10-21 12:05:00,87.06,87.09,87.05,87.08,79500.0,53.3542,53.3726,53.3481,53.3664,79500.0
2013-10-21 12:10:00,87.08,87.13,87.08,87.11,53900.0,53.3664,53.3971,53.3664,53.3848,53900.0
2013-10-21 12:15:00,87.11,87.13,87.07,87.11,59000.0,53.3848,53.3971,53.3603,53.3848,59000.0
2013-10-21 12:20:00,87.11,87.12,87.06,87.06,72100.0,53.3848,53.391,53.3542,53.3542,72100.0
2013-10-21 12:25:00,87.06,87.11,87.05,87.06,103500.0,53.3542,53.3848,53.3481,53.3542,103500.0
2013-10-21 12:30:00,87.07,87.11,87.04,87.11,50800.0,53.3603,53.3848,53.3419,53.3848,50800.0
2013-10-21 12:35:00,87.11,87.11,87.02,87.03,127300.0,53.3848,53.3848,53.3297,53.3358,127300.0
2013-10-21 12:40:00,87.03,87.06,87.0,87.06,68000.0,53.3358,53.3542,53.3174,53.3542,68000.0
2013-10-21 12:45:00,87.05,87.09,87.02,87.06,87900.0,53.3481,53.3726,53.3297,53.3542,87900.0
2013-10-21 12:50:00,87.05,87.09,87.04,87.08,27300.0,53.3481,53.3726,53.3419,53.3664,27300.0
2013-10-21 12:55:00,87.09,87.12,87.07,87.09,41100.0,53.3726,53.391,53.3603,53.3726,41100.0
2013-10-21 13:00:00,87.1,87.15,87.09,87.09,56000.0,53.3787,53.4093,53.3726,53.3726,56000.0
2013-10-21 13:05:00,87.09,87.16,87.08,87.13,34800.0,53.3726,53.4155,53.3664,53.3971,34800.0
2013-10-21 13:10:00,87.13,87.17,87.1,87.17,40600.0,53.3971,53.4216,53.3787,53.4216,40600.0
2013-10-21 13:15:00,87.17,87.18,87.09,87.1,44800.0,53.4216,53.4277,53.3726,53.3787,44800.0
2013-10-21 13:20:00,87.1,87.13,87.09,87.1,47200.0,53.3787,53.3971,53.3726,53.3787,47200.0
2013-10-21 13:25:00,87.1,87.12,87.09,87.1,45400.0,53.3787,53.391,53.3726,53.3787,45400.0
2013-10-21 13:30:00,87.11,87.16,87.1,87.14,27500.0,53.3848,53.4155,53.3787,53.4032,27500.0
2013-10-21 13:35:00,87.14,87.17,87.09,87.14,76100.0,53.4032,53.4216,53.3726,53.4032,76100.0
2013-10-21 13:40:00,87.14,87.16,87.11,87.13,48200.0,53.4032,53.4155,53.3848,53.3971,48200.0
2013-10-21 13:45:00,87.13,87.15,87.12,87.13,29000.0,53.3971,53.4093,53.391,53.3971,29000.0
2013-10-21 13:50:00,87.14,87.15,87.12,87.14,32300.0,53.4032,53.4093,53.391,53.4032,32300.0
2013-10-21 13:55:00,87.15,87.17,87.13,87.16,60100.0,53.4093,53.4216,53.3971,53.4155,60100.0
2013-10-21 14:00:00,87.15,87.19,87.13,87.19,77800.0,53.4093,53.4339,53.3971,53.4339,77800.0
2013-10-21 14:05:00,87.19,87.2,87.14,87.17,65100.0,53.4339,53.44,53.4032,53.4216,65100.0
2013-10-21 14:10:00,87.16,87.18,87.14,87.16,64600.0,53.4155,53.4277,53.4032,53.4155,64600.0
2013-10-21 14:15:00,87.16,87.18,87.15,87.18,46500.0,53.4155,53.4277,53.4093,53.4277,46500.0
2013-10-21 14:20:00,87.18,87.19,87.11,87.15,142300.0,53.4277,53.4339,53.3848,53.4093,142300.0
2013-10-21 14:25:00,87.14,87.14,87.03,87.08,115300.0,53.4032,53.4032,53.3358,53.3664,115300.0
2013-10-21 14:30:00,87.08,87.16,87.04,87.16,106500.0,53.3664,53.4155,53.3419,53.4155,106500.0
2013-10-21 14:35:00,87.16,87.24,87.14,87.23,152700.0,53.4155,53.4645,53.4032,53.4584,152700.0
2013-10-21 14:40:00,87.23,87.24,87.19,87.21,73200.0,53.4584,53.4645,53.4339,53.4461,73200.0
2013-10-21 14:45:00,87.21,87.25,87.2,87.23,62800.0,53.4461,53.4706,53.44,53.4584,62800.0
2013-10-21 14:50:00,87.22,87.23,87.17,87.2,90600.0,53.4522,53.4584,53.4216,53.44,90600.0
2013-10-21 14:55:00,87.19,87.21,87.15,87.2,168600.0,53.4339,53.4461,53.4093,53.44,168600.0
2013-10-21 15:00:00,87.21,87.25,87.18,87.25,95300.0,53.4461,53.4706,53.4277,53.4706,95300.0
2013-10-21 15:05:00,87.24,87.24,87.15,87.2,199400.0,53.4645,53.4645,53.4093,53.44,199400.0
2013-10-21 15:10:00,87.19,87.2,87.17,87.18,53800.0,53.4339,53.44,53.4216,53.4277,53800.0
2013-10-21 15:15:00,87.17,87.2,87.16,87.18,119800.0,53.4216,53.44,53.4155,53.4277,119800.0
2013-10-21 15:20:00,87.19,87.2,87.15,87.17,85400.0,53.4339,53.44,53.4093,53.4216,85400.0
2013-10-21 15:25:00,87.17,87.24,87.16,87.18,122300.0,53.4216,53.4645,53.4155,53.4277,122300.0
2013-10-21 15:30:00,87.18,87.19,87.12,87.15,123600.0,53.4277,53.4339,53.391,53.4093,123600.0
2013-10-21 15:35:00,87.15,87.18,87.13,87.17,115900.0,53.4093,53.4277,53.3971,53.4216,115900.0
2013-10-21 15:40:00,87.17,87.19,87.11,87.13,162100.0,53.4216,53.4339,53.3848,53.3971,162100.0
2013-10-21 15:45:00,87.13,87.19,87.11,87.13,177400.0,53.3971,53.4339,53.3848,53.3971,177400.0
2013-10-21 15:50:00,87.13,87.14,87.09,87.14,288800.0,53.3971,53.4032,53.3726,53.4032,288800.0
2013-10-21 15:55:00,87.14,87.23,87.08,87.2,502000.0,53.4032,53.4584,53.3664,53.44,502000.0
2013-10-22 09:30:00,87.29,87.33,87.13,87.28,257000.0,53.4951,53.5197,53.3971,53.489,257000.0
2013-10-22 09:35:00,87.27,87.32,87.18,87.28,118600.0,53.4829,53.5135,53.4277,53.489,118600.0
2013-10-22 09:40:00,87.28,87.34,87.2,87.3,173600.0,53.489,53.5258,53.44,53.5013,173600.0
2013-10-22 09:45:00,87.3,87.34,87.23,87.24,252600.0,53.5013,53.5258,53.4584,53.4645,252600.0
2013-10-22 09:50:00,87.23,87.61,87.23,87.58,317800.0,53.4584,53.6913,53.4584,53.6729,317800.0
2013-10-22 09:55:00,87.58,87.59,87.49,87.54,157700.0,53.6729,53.679,53.6177,53.6484,157700.0
2013-10-22 10:00:00,87.54,87.61,87.51,87.59,159000.0,53.6484,53.6913,53.63,53.679,159000.0
2013-10-22 10:05:00,87.58,87.63,87.51,87.58,237800.0,53.6729,53.7035,53.63,53.6729,237800.0
2013-10-22 10:10:00,87.57,87.68,87.54,87.66,189700.0,53.6667,53.7342,53.6484,53.7219,189700.0
2013-10-22 10:15:00,87.67,87.74,87.64,87.72,193200.0,53.728,53.7709,53.7096,53.7587,193200.0
2013-10-22 10:20:00,87.73,87.78,87.65,87.65,174900.0,53.7648,53.7954,53.7158,53.7158,174900.0
2013-10-22 10:25:00,87.66,87.69,87.59,87.67,107400.0,53.7219,53.7403,53.679,53.728,107400.0
2013-10-22 10:30:00,87.68,87.71,87.65,87.71,110300.0,53.7342,53.7525,53.7158,53.7525,110300.0
2013-10-22 10:35:00,87.71,87.71,87.64,87.65,168900.0,53.7525,53.7525,53.7096,53.7158,168900.0
2013-10-22 10:40:00,87.65,87.72,87.62,87.62,185500.0,53.7158,53.7587,53.6974,53.6974,185500.0
2013-10-22 10:45:00,87.63,87.65,87.58,87.6,150500.0,53.7035,53.7158,53.6729,53.6851,150500.0
2013-10-22 10:50:00,87.59,87.63,87.53,87.61,130600.0,53.679,53.7035,53.6422,53.6913,130600.0
2013-10-22 10:55:00,87.61,87.61,87.42,87.5,192200.0,53.6913,53.6913,53.5748,53.6238,192200.0
2013-10-22 11:00:00,87.5,87.52,87.45,87.51,122500.0,53.6238,53.6361,53.5932,53.63,122500.0
2013-10-22 11:05:00,87.51,87.55,87.44,87.45,116800.0,53.63,53.6545,53.5871,53.5932,116800.0
2013-10-22 11:10:00,87.45,87.5,87.43,87.5,90400.0,53.5932,53.6238,53.5809,53.6238,90400.0
2013-10-22 11:15:00,87.5,87.5,87.36,87.39,135600.0,53.6238,53.6238,53.538,53.5564,135600.0
2013-10-22 11:20:00,87.39,87.43,87.36,87.38,76900.0,53.5564,53.5809,53.538,53.5503,76900.0
2013-10-22 11:25:00,87.39,87.48,87.37,87.44,76000.0,53.5564,53.6116,53.5442,53.5871,76000.0
2013-10-22 11:30:00,87.43,87.49,87.4,87.43,121700.0,53.5809,53.6177,53.5626,53.5809,121700.0
2013-10-22 11:35:00,87.44,87.46,87.39,87.4,103300.0,53.5871,53.5993,53.5564,53.5626,103300.0
2013-10-22 11:40:00,87.4,87.41,87.38,87.39,67600.0,53.5626,53.5687,53.5503,53.5564,67600.0
2013-10-22 11:45:00,87.39,87.41,87.35,87.37,80500.0,53.5564,53.5687,53.5319,53.5442,80500.0
2013-10-22 11:50:00,87.37,87.47,87.36,87.45,61500.0,53.5442,53.6055,53.538,53.5932,61500.0
2013-10-22 11:55:00,87.46,87.48,87.43,87.47,52700.0,53.5993,53.6116,53.5809,53.6055,52700.0
2013-10-22 12:00:00,87.46,87.48,87.39,87.43,60600.0,53.5993,53.6116,53.5564,53.5809,60600.0
2013-10-22 12:05:00,87.44,87.44,87.34,87.38,74600.0,53.5871,53.5871,53.5258,53.5503,74600.0
2013-10-22 12:10:00,87.38,87.41,87.32,87.32,53200.0,53.5503,53.5687,53.5135,53.5135,53200.0
2013-10-22 12:15:00,87.33,87.34,87.28,87.3,71700.0,53.5197,53.5258,53.489,53.5013,71700.0
2013-10-22 12:20:00,87.31,87.33,87.28,87.32,54600.0,53.5074,53.5197,53.489,53.5135,54600.0
2013-10-22 12:25:00,87.32,87.33,87.25,87.27,57400.0,53.5135,53.5197,53.4706,53.4829,57400.0
2013-10-22 12:30:00,87.26,87.35,87.24,87.35,95600.0,53.4768,53.5319,53.4645,53.5319,95600.0
2013-10-22 12:35:00,87.35,87.4,87.34,87.35,74300.0,53.5319,53.5626,53.5258,53.5319,74300.0
2013-10-22 12:40:00,87.36,87.39,87.33,87.34,57100.0,53.538,53.5564,53.5197,53.5258,57100.0
2013-10-22 12:45:00,87.34,87.4,87.32,87.4,61100.0,53.5258,53.5626,53.5135,53.5626,61100.0
2013-10-22 12:50:00,87.4,87.49,87.4,87.48,52100.0,53.5626,53.6177,53.5626,53.6116,52100.0
2013-10-22 12:55:00,87.47,87.5,87.44,87.5,67400.0,53.6055,53.6238,53.5871,53.6238,67400.0
2013-10-22 13:00:00,87.49,87.51,87.46,87.5,62100.0,53.6177,53.63,53.5993,53.6238,62100.0
2013-10-22 13:05:00,87.5,87.51,87.48,87.49,63900.0,53.6238,53.63,53.6116,53.6177,63900.0
2013-10-22 13:10:00,87.49,87.49,87.42,87.44,60400.0,53.6177,53.6177,53.5748,53.5871,60400.0
2013-10-22 13:15:00,87.44,87.48,87.44,87.48,39300.0,53.5871,53.6116,53.5871,53.6116,39300.0
2013-10-22 13:20:00,87.48,87.48,87.44,87.46,79600.0,53.6116,53.6116,53.5871,53.5993,79600.0
2013-10-22 13:25:00,87.45,87.49,87.44,87.45,84800.0,53.5932,53.6177,53.5871,53.5932,84800.0
2013-10-22 13:30:00,87.45,87.48,87.38,87.47,77800.0,53.5932,53.6116,53.5503,53.6055,77800.0
2013-10-22 13:35:00,87.48,87.49,87.43,87.45,65400.0,53.6116,53.6177,53.5809,53.5932,65400.0
2013-10-22 13:40:00,87.46,87.56,87.46,87.54,74300.0,53.5993,53.6606,53.5993,53.6484,74300.0
2013-10-22 13:45:00,87.55,87.58,87.5,87.52,63700.0,53.6545,53.6729,53.6238,53.6361,63700.0
2013-10-22 13:50:00,87.53,87.55,87.5,87.52,112700.0,53.6422,53.6545,53.6238,53.6361,112700.0
2013-10-22 13:55:00,87.53,87.55,87.51,87.53,65700.0,53.6422,53.6545,53.63,53.6422,65700.0
2013-10-22 14:00:00,87.53,87.57,87.5,87.56,143800.0,53.6422,53.6667,53.6238,53.6606,143800.0
2013-10-22 14:05:00,87.55,87.62,87.55,87.62,51200.0,53.6545,53.6974,53.6545,53.6974,51200.0
2013-10-22 14:10:00,87.62,87.75,87.61,87.75,231800.0,53.6974,53.7771,53.6913,53.7771,231800.0
2013-10-22 14:15:00,87.74,87.79,87.72,87.72,173000.0,53.7709,53.8016,53.7587,53.7587,173000.0
2013-10-22 14:20:00,87.72,87.73,87.63,87.67,161900.0,53.7587,53.7648,53.7035,53.728,161900.0
2013-10-22 14:25:00,87.68,87.69,87.58,87.66,192900.0,53.7342,53.7403,53.6729,53.7219,192900.0
2013-10-22 14:30:00,87.66,87.75,87.66,87.74,141900.0,53.7219,53.7771,53.7219,53.7709,141900.0
2013-10-22 14:35:00,87.74,87.83,87.72,87.8,141200.0,53.7709,53.8261,53.7587,53.8077,141200.0
2013-10-22 14:40:00,87.8,87.8,87.73,87.76,203100.0,53.8077,53.8077,53.7648,53.7832,203100.0
2013-10-22 14:45:00,87.75,87.86,87.75,87.85,130800.0,53.7771,53.8445,53.7771,53.8383,130800.0
2013-10-22 14:50:00,87.85,87.9,87.82,87.89,150400.0,53.8383,53.869,53.82,53.8628,150400.0
2013-10-22 14:55:00,87.88,88.0,87.88,87.92,227300.0,53.8567,53.9303,53.8567,53.8812,227300.0
2013-10-22 15:00:00,87.93,88.0,87.93,88.0,149300.0,53.8874,53.9303,53.8874,53.9303,149300.0
2013-10-22 15:05:00,88.0,88.02,87.92,87.97,136500.0,53.9303,53.9425,53.8812,53.9119,136500.0
2013-10-22 15:10:00,87.98,88.15,87.96,88.13,273500.0,53.918,54.0222,53.9057,54.0099,273500.0
2013-10-22 15:15:00,88.13,88.14,88.0,88.03,177800.0,54.0099,54.0161,53.9303,53.9486,177800.0
2013-10-22 15:20:00,88.03,88.04,87.97,88.01,122100.0,53.9486,53.9548,53.9119,53.9364,122100.0
2013-10-22 15:25:00,88.02,88.08,88.01,88.05,225900.0,53.9425,53.9793,53.9364,53.9609,225900.0
2013-10-22 15:30:00,88.04,88.05,87.96,87.97,224300.0,53.9548,53.9609,53.9057,53.9119,224300.0
2013-10-22 15:35:00,87.96,88.01,87.94,87.97,172700.0,53.9057,53.9364,53.8935,53.9119,172700.0
2013-10-22 15:40:00,87.97,88.06,87.97,88.05,222400.0,53.9119,53.967,53.9119,53.9609,222400.0
2013-10-22 15:45:00,88.04,88.08,88.0,88.04,381300.0,53.9548,53.9793,53.9303,53.9548,381300.0
2013-10-22 15:50:00,88.04,88.05,87.98,88.05,328800.0,53.9548,53.9609,53.918,53.9609,328800.0
2013-10-22 15:55:00,88.05,88.05,87.94,87.95,507200.0,53.9609,53.9609,53.8935,53.8996,507200.0
2013-10-23 09:30:00,87.57,87.62,87.36,87.38,270200.0,53.6667,53.6974,53.538,53.5503,270200.0
2013-10-23 09:35:00,87.37,87.43,87.16,87.4,191500.0,53.5442,53.5809,53.4155,53.5626,191500.0
2013-10-23 09:40:00,87.39,87.43,87.3,87.41,210400.0,53.5564,53.5809,53.5013,53.5687,210400.0
2013-10-23 09:45:00,87.42,87.42,87.31,87.32,112000.0,53.5748,53.5748,53.5074,53.5135,112000.0
2013-10-23 09:50:00,87.32,87.34,87.23,87.3,141100.0,53.5135,53.5258,53.4584,53.5013,141100.0
2013-10-23 09:55:00,87.3,87.31,87.05,87.07,220100.0,53.5013,53.5074,53.3481,53.3603,220100.0
2013-10-23 10:00:00,87.08,87.11,86.95,86.98,324300.0,53.3664,53.3848,53.2868,53.3052,324300.0
2013-10-23 10:05:00,86.98,87.11,86.95,87.07,257500.0,53.3052,53.3848,53.2868,53.3603,257500.0
2013-10-23 10:10:00,87.07,87.21,87.07,87.19,173600.0,53.3603,53.4461,53.3603,53.4339,173600.0
2013-10-23 10:15:00,87.2,87.27,87.17,87.25,100400.0,53.44,53.4829,53.4216,53.4706,100400.0
2013-10-23 10:20:00,87.25,87.25,87.15,87.19,154400.0,53.4706,53.4706,53.4093,53.4339,154400.0
2013-10-23 10:25:00,87.19,87.2,86.95,86.99,188500.0,53.4339,53.44,53.2868,53.3113,188500.0
2013-10-23 10:30:00,86.97,87.11,86.95,87.1,130100.0,53.299,53.3848,53.2868,53.3787,130100.0
2013-10-23 10:35:00,87.1,87.21,87.1,87.2,125800.0,53.3787,53.4461,53.3787,53.44,125800.0
2013-10-23 10:40:00,87.21,87.26,87.17,87.24,75100.0,53.4461,53.4768,53.4216,53.4645,75100.0
2013-10-23 10:45:00,87.24,87.24,87.12,87.16,139100.0,53.4645,53.4645,53.391,53.4155,139100.0
2013-10-23 10:50:00,87.16,87.19,87.0,87.02,208600.0,53.4155,53.4339,53.3174,53.3297,208600.0
2013-10-23 10:55:00,87.03,87.18,87.02,87.14,52400.0,53.3358,53.4277,53.3297,53.4032,52400.0
2013-10-23 11:00:00,87.14,87.17,87.1,87.14,67400.0,53.4032,53.4216,53.3787,53.4032,67400.0
2013-10-23 11:05:00,87.14,87.19,87.12,87.17,78400.0,53.4032,53.4339,53.391,53.4216,78400.0
2013-10-23 11:10:00,87.17,87.19,87.13,87.13,77000.0,53.4216,53.4339,53.3971,53.3971,77000.0
2013-10-23 11:15:00,87.12,87.23,87.12,87.22,114800.0,53.391,53.4584,53.391,53.4522,114800.0
2013-10-23 11:20:00,87.22,87.41,87.2,87.33,134700.0,53.4522,53.5687,53.44,53.5197,134700.0
2013-10-23 11:25:00,87.33,87.34,87.15,87.18,110900.0,53.5197,53.5258,53.4093,53.4277,110900.0
2013-10-23 11:30:00,87.18,87.26,87.17,87.18,103500.0,53.4277,53.4768,53.4216,53.4277,103500.0
2013-10-23 11:35:00,87.18,87.23,87.16,87.18,52900.0,53.4277,53.4584,53.4155,53.4277,52900.0
2013-10-23 11:40:00,87.19,87.26,87.18,87.23,64000.0,53.4339,53.4768,53.4277,53.4584,64000.0
2013-10-23 11:45:00,87.23,87.26,87.19,87.23,64500.0,53.4584,53.4768,53.4339,53.4584,64500.0
2013-10-23 11:50:00,87.22,87.22,87.16,87.16,73400.0,53.4522,53.4522,53.4155,53.4155,73400.0
2013-10-23 11:55:00,87.16,87.25,87.15,87.21,32600.0,53.4155,53.4706,53.4093,53.4461,32600.0
2013-10-23 12:00:00,87.21,87.22,87.14,87.15,48200.0,53.4461,53.4522,53.4032,53.4093,48200.0
2013-10-23 12:05:00,87.14,87.16,87.11,87.14,46300.0,53.4032,53.4155,53.3848,53.4032,46300.0
2013-10-23 12:10:00,87.14,87.16,87.09,87.16,62300.0,53.4032,53.4155,53.3726,53.4155,62300.0
2013-10-23 12:15:00,87.16,87.19,87.07,87.09,88900.0,53.4155,53.4339,53.3603,53.3726,88900.0
2013-10-23 12:20:00,87.08,87.16,87.06,87.07,62500.0,53.3664,53.4155,53.3542,53.3603,62500.0
2013-10-23 12:25:00,87.06,87.08,87.03,87.05,57100.0,53.3542,53.3664,53.3358,53.3481,57100.0
2013-10-23 12:30:00,87.05,87.11,87.02,87.03,67600.0,53.3481,53.3848,53.3297,53.3358,67600.0
2013-10-23 12:35:00,87.02,87.1,87.01,87.06,49600.0,53.3297,53.3787,53.3235,53.3542,49600.0
2013-10-23 12:40:00,87.06,87.09,87.01,87.07,72900.0,53.3542,53.3726,53.3235,53.3603,72900.0
2013-10-23 12:45:00,87.08,87.16,87.08,87.16,50100.0,53.3664,53.4155,53.3664,53.4155,50100.0
2013-10-23 12:50:00,87.16,87.18,87.13,87.16,55900.0,53.4155,53.4277,53.3971,53.4155,55900.0
2013-10-23 12:55:00,87.16,87.25,87.15,87.25,66600.0,53.4155,53.4706,53.4093,53.4706,66600.0
2013-10-23 13:00:00,87.24,87.28,87.22,87.25,42000.0,53.4645,53.489,53.4522,53.4706,42000.0
2013-10-23 13:05:00,87.24,87.29,87.23,87.23,60400.0,53.4645,53.4951,53.4584,53.4584,60400.0
2013-10-23 13:10:00,87.23,87.24,87.2,87.24,49700.0,53.4584,53.4645,53.44,53.4645,49700.0
2013-10-23 13:15:00,87.24,87.29,87.24,87.25,63100.0,53.4645,53.4951,53.4645,53.4706,63100.0
2013-10-23 13:20:00,87.25,87.27,87.24,87.24,30300.0,53.4706,53.4829,53.4645,53.4645,30300.0
2013-10-23 13:25:00,87.25,87.28,87.23,87.26,81900.0,53.4706,53.489,53.4584,53.4768,81900.0
2013-10-23 13:30:00,87.25,87.28,87.23,87.23,42600.0,53.4706,53.489,53.4584,53.4584,42600.0
2013-10-23 13:35:00,87.23,87.26,87.21,87.25,93000.0,53.4584,53.4768,53.4461,53.4706,93000.0
2013-10-23 13:40:00,87.25,87.26,87.21,87.23,97200.0,53.4706,53.4768,53.4461,53.4584,97200.0
2013-10-23 13:45:00,87.23,87.27,87.21,87.24,71100.0,53.4584,53.4829,53.4461,53.4645,71100.0
2013-10-23 13:50:00,87.25,87.32,87.23,87.31,76300.0,53.4706,53.5135,53.4584,53.5074,76300.0
2013-10-23 13:55:00,87.3,87.35,87.27,87.3,91000.0,53.5013,53.5319,53.4829,53.5013,91000.0
2013-10-23 14:00:00,87.3,87.31,87.27,87.27,85900.0,53.5013,53.5074,53.4829,53.4829,85900.0
2013-10-23 14:05:00,87.27,87.29,87.24,87.24,83200.0,53.4829,53.4951,53.4645,53.4645,83200.0
2013-10-23 14:10:00,87.25,87.28,87.23,87.26,87600.0,53.4706,53.489,53.4584,53.4768,87600.0
2013-10-23 14:15:00,87.27,87.33,87.26,87.3,68600.0,53.4829,53.5197,53.4768,53.5013,68600.0
2013-10-23 14:20:00,87.29,87.3,87.24,87.25,84800.0,53.4951,53.5013,53.4645,53.4706,84800.0
2013-10-23 14:25:00,87.26,87.34,87.25,87.3,83500.0,53.4768,53.5258,53.4706,53.5013,83500.0
2013-10-23 14:30:00,87.3,87.37,87.29,87.37,75400.0,53.5013,53.5442,53.4951,53.5442,75400.0
2013-10-23 14:35:00,87.37,87.38,87.3,87.38,115800.0,53.5442,53.5503,53.5013,53.5503,115800.0
2013-10-23 14:40:00,87.37,87.43,87.31,87.43,150500.0,53.5442,53.5809,53.5074,53.5809,150500.0
2013-10-23 14:45:00,87.43,87.46,87.4,87.44,93800.0,53.5809,53.5993,53.5626,53.5871,93800.0
2013-10-23 14:50:00,87.45,87.53,87.42,87.52,169200.0,53.5932,53.6422,53.5748,53.6361,169200.0
2013-10-23 14:55:00,87.53,87.6,87.52,87.59,116000.0,53.6422,53.6851,53.6361,53.679,116000.0
2013-10-23 15:00:00,87.59,87.62,87.59,87.61,235700.0,53.679,53.6974,53.679,53.6913,235700.0
2013-10-23 15:05:00,87.6,87.61,87.55,87.56,116100.0,53.6851,53.6913,53.6545,53.6606,116100.0
2013-10-23 15:10:00,87.55,87.62,87.54,87.55,144600.0,53.6545,53.6974,53.6484,53.6545,144600.0
2013-10-23 15:15:00,87.55,87.56,87.4,87.41,293600.0,53.6545,53.6606,53.5626,53.5687,293600.0
2013-10-23 15:20:00,87.4,87.47,87.37,87.47,180600.0,53.5626,53.6055,53.5442,53.6055,180600.0
2013-10-23 15:25:00,87.47,87.5,87.45,87.5,100100.0,53.6055,53.6238,53.5932,53.6238,100100.0
2013-10-23 15:30:00,87.5,87.56,87.49,87.56,316600.0,53.6238,53.6606,53.6177,53.6606,316600.0
2013-10-23 15:35:00,87.56,87.62,87.5,87.5,328700.0,53.6606,53.6974,53.6238,53.6238,328700.0
2013-10-23 15:40:00,87.49,87.61,87.49,87.61,258700.0,53.6177,53.6913,53.6177,53.6913,258700.0
2013-10-23 15:45:00,87.61,87.65,87.52,87.54,420000.0,53.6913,53.7158,53.6361,53.6484,420000.0
2013-10-23 15:50:00,87.54,87.61,87.53,87.57,494700.0,53.6484,53.6913,53.6422,53.6667,494700.0
2013-10-23 15:55:00,87.55,87.62,87.51,87.6,508600.0,53.6545,53.6974,53.63,53.6851,508600.0
2013-10-24 09:30:00,87.9,88.2,87.9,88.12,344000.0,53.869,54.0528,53.869,54.0038,344000.0
2013-10-24 09:35:00,88.13,88.29,88.08,88.23,315400.0,54.0099,54.108,53.9793,54.0712,315400.0
2013-10-24 09:40:00,88.23,88.25,88.07,88.13,297200.0,54.0712,54.0835,53.9732,54.0099,297200.0
2013-10-24 09:45:00,88.14,88.19,88.08,88.1,132900.0,54.0161,54.0467,53.9793,53.9915,132900.0
2013-10-24 09:50:00,88.11,88.2,88.08,88.19,186500.0,53.9977,54.0528,53.9793,54.0467,186500.0
2013-10-24 09:55:00,88.19,88.3,88.11,88.12,310500.0,54.0467,54.1141,53.9977,54.0038,310500.0
2013-10-24 10:00:00,88.14,88.19,88.1,88.17,253800.0,54.0161,54.0467,53.9915,54.0344,253800.0
2013-10-24 10:05:00,88.17,88.22,88.15,88.19,208600.0,54.0344,54.0651,54.0222,54.0467,208600.0
2013-10-24 10:10:00,88.19,88.26,88.13,88.2,154300.0,54.0467,54.0896,54.0099,54.0528,154300.0
2013-10-24 10:15:00,88.21,88.39,88.19,88.37,186900.0,54.059,54.1693,54.0467,54.157,186900.0
2013-10-24 10:20:00,88.36,88.43,88.33,88.35,393900.0,54.1509,54.1938,54.1325,54.1448,393900.0
2013-10-24 10:25:00,88.37,88.37,88.24,88.33,204800.0,54.157,54.157,54.0773,54.1325,204800.0
2013-10-24 10:30:00,88.34,88.38,88.25,88.25,173200.0,54.1386,54.1631,54.0835,54.0835,173200.0
2013-10-24 10:35:00,88.25,88.38,88.24,88.25,86300.0,54.0835,54.1631,54.0773,54.0835,86300.0
2013-10-24 10:40:00,88.26,88.38,88.24,88.3,116100.0,54.0896,54.1631,54.0773,54.1141,116100.0
2013-10-24 10:45:00,88.31,88.34,88.26,88.26,103400.0,54.1202,54.1386,54.0896,54.0896,103400.0
2013-10-24 10:50:00,88.26,88.34,88.2,88.3,83000.0,54.0896,54.1386,54.0528,54.1141,83000.0
2013-10-24 10:55:00,88.29,88.33,88.26,88.3,70500.0,54.108,54.1325,54.0896,54.1141,70500.0
2013-10-24 11:00:00,88.31,88.4,88.28,88.36,214400.0,54.1202,54.1754,54.1019,54.1509,214400.0
2013-10-24 11:05:00,88.38,88.43,88.35,88.42,116400.0,54.1631,54.1938,54.1448,54.1877,116400.0
2013-10-24 11:10:00,88.42,88.55,88.4,88.53,259400.0,54.1877,54.2673,54.1754,54.2551,259400.0
2013-10-24 11:15:00,88.53,88.54,88.34,88.4,121200.0,54.2551,54.2612,54.1386,54.1754,121200.0
2013-10-24 11:20:00,88.39,88.42,88.35,88.4,84600.0,54.1693,54.1877,54.1448,54.1754,84600.0
2013-10-24 11:25:00,88.39,88.44,88.37,88.44,131600.0,54.1693,54.1999,54.157,54.1999,131600.0
2013-10-24 11:30:00,88.43,88.47,88.42,88.45,78200.0,54.1938,54.2183,54.1877,54.206,78200.0
2013-10-24 11:35:00,88.46,88.5,88.42,88.43,50100.0,54.2122,54.2367,54.1877,54.1938,50100.0
2013-10-24 11:40:00,88.43,88.44,88.33,88.33,59000.0,54.1938,54.1999,54.1325,54.1325,59000.0
2013-10-24 11:45:00,88.32,88.35,88.23,88.23,101700.0,54.1264,54.1448,54.0712,54.0712,101700.0
2013-10-24 11:50:00,88.23,88.34,88.23,88.31,46500.0,54.0712,54.1386,54.0712,54.1202,46500.0
2013-10-24 11:55:00,88.31,88.4,88.31,88.4,68400.0,54.1202,54.1754,54.1202,54.1754,68400.0
2013-10-24 12:00:00,88.39,88.41,88.33,88.35,91300.0,54.1693,54.1815,54.1325,54.1448,91300.0
2013-10-24 12:05:00,88.35,88.41,88.35,88.36,55300.0,54.1448,54.1815,54.1448,54.1509,55300.0
2013-10-24 12:10:00,88.36,88.39,88.33,88.36,47500.0,54.1509,54.1693,54.1325,54.1509,47500.0
2013-10-24 12:15:00,88.36,88.44,88.36,88.4,68700.0,54.1509,54.1999,54.1509,54.1754,68700.0
2013-10-24 12:20:00,88.4,88.41,88.35,88.41,41600.0,54.1754,54.1815,54.1448,54.1815,41600.0
2013-10-24 12:25:00,88.41,88.46,88.41,88.44,48100.0,54.1815,54.2122,54.1815,54.1999,48100.0
2013-10-24 12:30:00,88.43,88.46,88.39,88.4,88900.0,54.1938,54.2122,54.1693,54.1754,88900.0
2013-10-24 12:35:00,88.4,88.42,88.38,88.42,75400.0,54.1754,54.1877,54.1631,54.1877,75400.0
2013-10-24 12:40:00,88.42,88.43,88.39,88.42,51100.0,54.1877,54.1938,54.1693,54.1877,51100.0
2013-10-24 12:45:00,88.41,88.48,88.41,88.47,113600.0,54.1815,54.2244,54.1815,54.2183,113600.0
2013-10-24 12:50:00,88.48,88.48,88.45,88.46,44800.0,54.2244,54.2244,54.206,54.2122,44800.0
2013-10-24 12:55:00,88.46,88.59,88.46,88.56,305300.0,54.2122,54.2918,54.2122,54.2735,305300.0
2013-10-24 13:00:00,88.56,88.61,88.55,88.59,120300.0,54.2735,54.3041,54.2673,54.2918,120300.0
2013-10-24 13:05:00,88.59,88.59,88.51,88.53,44800.0,54.2918,54.2918,54.2428,54.2551,44800.0
2013-10-24 13:10:00,88.54,88.56,88.49,88.5,95900.0,54.2612,54.2735,54.2306,54.2367,95900.0
2013-10-24 13:15:00,88.49,88.52,88.41,88.45,119800.0,54.2306,54.2489,54.1815,54.206,119800.0
2013-10-24 13:20:00,88.46,88.48,88.43,88.47,74400.0,54.2122,54.2244,54.1938,54.2183,74400.0
2013-10-24 13:25:00,88.47,88.49,88.41,88.49,66000.0,54.2183,54.2306,54.1815,54.2306,66000.0
2013-10-24 13:30:00,88.49,88.54,88.48,88.53,50600.0,54.2306,54.2612,54.2244,54.2551,50600.0
2013-10-24 13:35:00,88.54,88.58,88.52,88.58,120200.0,54.2612,54.2857,54.2489,54.2857,120200.0
2013-10-24 13:40:00,88.57,88.61,88.56,88.6,89300.0,54.2796,54.3041,54.2735,54.298,89300.0
2013-10-24 13:45:00,88.6,88.66,88.58,88.66,125100.0,54.298,54.3347,54.2857,54.3347,125100.0
2013-10-24 13:50:00,88.65,88.66,88.62,88.63,178600.0,54.3286,54.3347,54.3102,54.3164,178600.0
2013-10-24 13:55:00,88.64,88.7,88.63,88.7,78600.0,54.3225,54.3593,54.3164,54.3593,78600.0
2013-10-24 14:00:00,88.7,88.7,88.63,88.63,146500.0,54.3593,54.3593,54.3164,54.3164,146500.0
2013-10-24 14:05:00,88.63,88.72,88.63,88.71,123100.0,54.3164,54.3715,54.3164,54.3654,123100.0
2013-10-24 14:10:00,88.72,88.72,88.63,88.7,109500.0,54.3715,54.3715,54.3164,54.3593,109500.0
2013-10-24 14:15:00,88.7,88.72,88.69,88.72,190200.0,54.3593,54.3715,54.3531,54.3715,190200.0
2013-10-24 14:20:00,88.71,88.73,88.68,88.7,62300.0,54.3654,54.3776,54.347,54.3593,62300.0
2013-10-24 14:25:00,88.7,88.71,88.67,88.7,62900.0,54.3593,54.3654,54.3409,54.3593,62900.0
2013-10-24 14:30:00,88.7,88.7,88.64,88.64,53200.0,54.3593,54.3593,54.3225,54.3225,53200.0
2013-10-24 14:35:00,88.64,88.66,88.64,88.64,51000.0,54.3225,54.3347,54.3225,54.3225,51000.0
2013-10-24 14:40:00,88.63,88.65,88.61,88.65,100900.0,54.3164,54.3286,54.3041,54.3286,100900.0
2013-10-24 14:45:00,88.64,88.68,88.63,88.67,73600.0,54.3225,54.347,54.3164,54.3409,73600.0
2013-10-24 14:50:00,88.66,88.68,88.65,88.67,53900.0,54.3347,54.347,54.3286,54.3409,53900.0
2013-10-24 14:55:00,88.66,88.71,88.65,88.7,81700.0,54.3347,54.3654,54.3286,54.3593,81700.0
2013-10-24 15:00:00,88.7,88.71,88.64,88.64,142600.0,54.3593,54.3654,54.3225,54.3225,142600.0
2013-10-24 15:05:00,88.65,88.69,88.62,88.63,102700.0,54.3286,54.3531,54.3102,54.3164,102700.0
2013-10-24 15:10:00,88.63,88.68,88.61,88.66,64700.0,54.3164,54.347,54.3041,54.3347,64700.0
2013-10-24 15:15:00,88.66,88.7,88.65,88.67,108100.0,54.3347,54.3593,54.3286,54.3409,108100.0
2013-10-24 15:20:00,88.67,88.68,88.64,88.65,66400.0,54.3409,54.347,54.3225,54.3286,66400.0
2013-10-24 15:25:00,88.65,88.69,88.63,88.67,82400.0,54.3286,54.3531,54.3164,54.3409,82400.0
2013-10-24 15:30:00,88.67,88.68,88.57,88.59,167800.0,54.3409,54.347,54.2796,54.2918,167800.0
2013-10-24 15:35:00,88.6,88.63,88.57,88.59,97400.0,54.298,54.3164,54.2796,54.2918,97400.0
2013-10-24 15:40:00,88.58,88.59,88.48,88.49,170100.0,54.2857,54.2918,54.2244,54.2306,170100.0
2013-10-24 15:45:00,88.49,88.55,88.42,88.42,267700.0,54.2306,54.2673,54.1877,54.1877,267700.0
2013-10-24 15:50:00,88.42,88.53,88.42,88.49,283000.0,54.1877,54.2551,54.1877,54.2306,283000.0
2013-10-24 15:55:00,88.49,88.53,88.43,88.44,554300.0,54.2306,54.2551,54.1938,54.1999,554300.0
2013-10-25 09:30:00,88.09,88.46,88.07,88.45,304400.0,53.9854,54.2122,53.9732,54.206,304400.0
2013-10-25 09:35:00,88.48,88.58,88.38,88.5,126400.0,54.2244,54.2857,54.1631,54.2367,126400.0
2013-10-25 09:40:00,88.51,88.59,88.46,88.54,147700.0,54.2428,54.2918,54.2122,54.2612,147700.0
2013-10-25 09:45:00,88.53,88.53,88.33,88.4,161300.0,54.2551,54.2551,54.1325,54.1754,161300.0
2013-10-25 09:50:00,88.4,88.52,88.39,88.47,108400.0,54.1754,54.2489,54.1693,54.2183,108400.0
2013-10-25 09:55:00,88.46,88.46,88.37,88.45,143200.0,54.2122,54.2122,54.157,54.206,143200.0
2013-10-25 10:00:00,88.46,88.63,88.46,88.63,160000.0,54.2122,54.3164,54.2122,54.3164,160000.0
2013-10-25 10:05:00,88.62,88.65,88.52,88.53,151000.0,54.3102,54.3286,54.2489,54.2551,151000.0
2013-10-25 10:10:00,88.53,88.56,88.39,88.4,237300.0,54.2551,54.2735,54.1693,54.1754,237300.0
2013-10-25 10:15:00,88.39,88.42,88.35,88.38,171600.0,54.1693,54.1877,54.1448,54.1631,171600.0
2013-10-25 10:20:00,88.38,88.43,88.34,88.4,150500.0,54.1631,54.1938,54.1386,54.1754,150500.0
2013-10-25 10:25:00,88.4,88.41,88.33,88.38,126200.0,54.1754,54.1815,54.1325,54.1631,126200.0
2013-10-25 10:30:00,88.37,88.41,88.3,88.32,99900.0,54.157,54.1815,54.1141,54.1264,99900.0
2013-10-25 10:35:00,88.3,88.34,88.28,88.3,92400.0,54.1141,54.1386,54.1019,54.1141,92400.0
2013-10-25 10:40:00,88.3,88.34,88.22,88.26,99700.0,54.1141,54.1386,54.0651,54.0896,99700.0
2013-10-25 10:45:00,88.26,88.34,88.22,88.34,71500.0,54.0896,54.1386,54.0651,54.1386,71500.0
2013-10-25 10:50:00,88.35,88.36,88.25,88.27,91800.0,54.1448,54.1509,54.0835,54.0957,91800.0
2013-10-25 10:55:00,88.28,88.28,88.18,88.2,86400.0,54.1019,54.1019,54.0406,54.0528,86400.0
2013-10-25 11:00:00,88.2,88.23,88.17,88.2,68800.0,54.0528,54.0712,54.0344,54.0528,68800.0
2013-10-25 11:05:00,88.21,88.29,88.16,88.18,90700.0,54.059,54.108,54.0283,54.0406,90700.0
2013-10-25 11:10:00,88.19,88.25,88.14,88.14,112500.0,54.0467,54.0835,54.0161,54.0161,112500.0
2013-10-25 11:15:00,88.15,88.17,88.11,88.13,70500.0,54.0222,54.0344,53.9977,54.0099,70500.0
2013-10-25 11:20:00,88.14,88.18,88.09,88.13,80300.0,54.0161,54.0406,53.9854,54.0099,80300.0
2013-10-25 11:25:00,88.13,88.13,88.0,88.01,127500.0,54.0099,54.0099,53.9303,53.9364,127500.0
2013-10-25 11:30:00,88.02,88.13,88.01,88.06,140400.0,53.9425,54.0099,53.9364,53.967,140400.0
2013-10-25 11:35:00,88.07,88.11,88.06,88.1,98700.0,53.9732,53.9977,53.967,53.9915,98700.0
2013-10-25 11:40:00,88.11,88.11,88.02,88.05,46600.0,53.9977,53.9977,53.9425,53.9609,46600.0
2013-10-25 11:45:00,88.05,88.05,88.0,88.01,77500.0,53.9609,53.9609,53.9303,53.9364,77500.0
2013-10-25 11:50:00,88.0,88.03,87.97,88.01,95500.0,53.9303,53.9486,53.9119,53.9364,95500.0
2013-10-25 11:55:00,88.0,88.0,87.93,87.97,61700.0,53.9303,53.9303,53.8874,53.9119,61700.0
2013-10-25 12:00:00,87.97,88.02,87.96,87.96,55300.0,53.9119,53.9425,53.9057,53.9057,55300.0
2013-10-25 12:05:00,87.95,87.98,87.93,87.95,42800.0,53.8996,53.918,53.8874,53.8996,42800.0
2013-10-25 12:10:00,87.96,87.96,87.89,87.94,85500.0,53.9057,53.9057,53.8628,53.8935,85500.0
2013-10-25 12:15:00,87.93,87.93,87.86,87.86,73900.0,53.8874,53.8874,53.8445,53.8445,73900.0
2013-10-25 12:20:00,87.86,87.88,87.82,87.83,39000.0,53.8445,53.8567,53.82,53.8261,39000.0
2013-10-25 12:25:00,87.84,87.87,87.83,87.85,47100.0,53.8322,53.8506,53.8261,53.8383,47100.0
2013-10-25 12:30:00,87.84,87.88,87.82,87.87,92300.0,53.8322,53.8567,53.82,53.8506,92300.0
2013-10-25 12:35:00,87.87,87.97,87.87,87.95,53200.0,53.8506,53.9119,53.8506,53.8996,53200.0
2013-10-25 12:40:00,87.95,87.96,87.9,87.93,22600.0,53.8996,53.9057,53.869,53.8874,22600.0
2013-10-25 12:45:00,87.93,87.96,87.88,87.95,47400.0,53.8874,53.9057,53.8567,53.8996,47400.0
2013-10-25 12:50:00,87.95,87.97,87.93,87.95,34500.0,53.8996,53.9119,53.8874,53.8996,34500.0
2013-10-25 12:55:00,87.95,87.98,87.94,87.96,33100.0,53.8996,53.918,53.8935,53.9057,33100.0
2013-10-25 13:00:00,87.97,87.99,87.96,87.99,19600.0,53.9119,53.9241,53.9057,53.9241,19600.0
2013-10-25 13:05:00,87.98,88.03,87.98,88.01,34600.0,53.918,53.9486,53.918,53.9364,34600.0
2013-10-25 13:10:00,88.0,88.08,88.0,88.07,43300.0,53.9303,53.9793,53.9303,53.9732,43300.0
2013-10-25 13:15:00,88.08,88.1,88.01,88.02,29100.0,53.9793,53.9915,53.9364,53.9425,29100.0
2013-10-25 13:20:00,88.02,88.02,87.94,87.97,47300.0,53.9425,53.9425,53.8935,53.9119,47300.0
2013-10-25 13:25:00,87.97,87.97,87.92,87.94,45300.0,53.9119,53.9119,53.8812,53.8935,45300.0
2013-10-25 13:30:00,87.93,87.94,87.89,87.91,73200.0,53.8874,53.8935,53.8628,53.8751,73200.0
2013-10-25 13:35:00,87.91,87.93,87.89,87.92,34300.0,53.8751,53.8874,53.8628,53.8812,34300.0
2013-10-25 13:40:00,87.91,87.95,87.88,87.88,65100.0,53.8751,53.8996,53.8567,53.8567,65100.0
2013-10-25 13:45:00,87.88,87.91,87.84,87.84,41400.0,53.8567,53.8751,53.8322,53.8322,41400.0
2013-10-25 13:50:00,87.84,87.89,87.84,87.89,61500.0,53.8322,53.8628,53.8322,53.8628,61500.0
2013-10-25 13:55:00,87.88,87.92,87.87,87.88,60100.0,53.8567,53.8812,53.8506,53.8567,60100.0
2013-10-25 14:00:00,87.88,87.89,87.85,87.86,68900.0,53.8567,53.8628,53.8383,53.8445,68900.0
2013-10-25 14:05:00,87.86,87.97,87.85,87.93,96000.0,53.8445,53.9119,53.8383,53.8874,96000.0
2013-10-25 14:10:00,87.93,87.95,87.91,87.94,44000.0,53.8874,53.8996,53.8751,53.8935,44000.0
2013-10-25 14:15:00,87.93,87.95,87.9,87.95,64800.0,53.8874,53.8996,53.869,53.8996,64800.0
2013-10-25 14:20:00,87.95,87.98,87.91,87.98,149800.0,53.8996,53.918,53.8751,53.918,149800.0
2013-10-25 14:25:00,87.98,88.01,87.96,87.98,152400.0,53.918,53.9364,53.9057,53.918,152400.0
2013-10-25 14:30:00,87.99,87.99,87.92,87.92,114400.0,53.9241,53.9241,53.8812,53.8812,114400.0
2013-10-25 14:35:00,87.93,87.97,87.92,87.95,81400.0,53.8874,53.9119,53.8812,53.8996,81400.0
2013-10-25 14:40:00,87.95,87.97,87.94,87.95,58000.0,53.8996,53.9119,53.8935,53.8996,58000.0
2013-10-25 14:45:00,87.95,87.95,87.92,87.94,93000.0,53.8996,53.8996,53.8812,53.8935,93000.0
2013-10-25 14:50:00,87.93,87.94,87.87,87.87,109400.0,53.8874,53.8935,53.8506,53.8506,109400.0
2013-10-25 14:55:00,87.87,87.88,87.85,87.86,65300.0,53.8506,53.8567,53.8383,53.8445,65300.0
2013-10-25 15:00:00,87.86,87.9,87.85,87.85,79500.0,53.8445,53.869,53.8383,53.8383,79500.0
2013-10-25 15:05:00,87.85,87.89,87.84,87.88,111100.0,53.8383,53.8628,53.8322,53.8567,111100.0
2013-10-25 15:10:00,87.88,87.96,87.88,87.96,323600.0,53.8567,53.9057,53.8567,53.9057,323600.0
2013-10-25 15:15:00,87.96,88.0,87.96,87.96,209800.0,53.9057,53.9303,53.9057,53.9057,209800.0
2013-10-25 15:20:00,87.96,87.96,87.9,87.95,121500.0,53.9057,53.9057,53.869,53.8996,121500.0
2013-10-25 15:25:00,87.95,88.0,87.93,87.99,187000.0,53.8996,53.9303,53.8874,53.9241,187000.0
2013-10-25 15:30:00,87.98,88.11,87.98,88.06,214800.0,53.918,53.9977,53.918,53.967,214800.0
2013-10-25 15:35:00,88.07,88.07,87.97,87.98,114400.0,53.9732,53.9732,53.9119,53.918,114400.0
2013-10-25 15:40:00,87.98,88.04,87.98,88.01,212500.0,53.918,53.9548,53.918,53.9364,212500.0
2013-10-25 15:45:00,88.02,88.09,87.98,88.04,333500.0,53.9425,53.9854,53.918,53.9548,333500.0
2013-10-25 15:50:00,88.04,88.14,87.98,88.0,529800.0,53.9548,54.0161,53.918,53.9303,529800.0
2013-10-25 15:55:00,88.0,88.05,87.97,87.97,792600.0,53.9303,53.9609,53.9119,53.9119,792600.0
2013-10-28 09:30:00,87.77,87.93,87.61,87.66,272200.0,53.7893,53.8874,53.6913,53.7219,272200.0
2013-10-28 09:35:00,87.66,87.9,87.65,87.75,108400.0,53.7219,53.869,53.7158,53.7771,108400.0
2013-10-28 09:40:00,87.73,87.85,87.67,87.78,151900.0,53.7648,53.8383,53.728,53.7954,151900.0
2013-10-28 09:45:00,87.78,87.91,87.74,87.86,132000.0,53.7954,53.8751,53.7709,53.8445,132000.0
2013-10-28 09:50:00,87.86,87.87,87.7,87.81,143700.0,53.8445,53.8506,53.7464,53.8138,143700.0
2013-10-28 09:55:00,87.8,87.9,87.72,87.89,127100.0,53.8077,53.869,53.7587,53.8628,127100.0
2013-10-28 10:00:00,87.89,87.9,87.74,87.8,128100.0,53.8628,53.869,53.7709,53.8077,128100.0
2013-10-28 10:05:00,87.8,87.96,87.75,87.95,66300.0,53.8077,53.9057,53.7771,53.8996,66300.0
2013-10-28 10:10:00,87.95,88.06,87.95,88.01,168100.0,53.8996,53.967,53.8996,53.9364,168100.0
2013-10-28 10:15:00,88.01,88.04,87.94,88.04,112700.0,53.9364,53.9548,53.8935,53.9548,112700.0
2013-10-28 10:20:00,88.04,88.09,88.03,88.06,76800.0,53.9548,53.9854,53.9486,53.967,76800.0
2013-10-28 10:25:00,88.06,88.12,88.03,88.03,69700.0,53.967,54.0038,53.9486,53.9486,69700.0
2013-10-28 10:30:00,88.03,88.04,87.96,87.98,90900.0,53.9486,53.9548,53.9057,53.918,90900.0
2013-10-28 10:35:00,87.98,88.0,87.92,87.99,90800.0,53.918,53.9303,53.8812,53.9241,90800.0
2013-10-28 10:40:00,87.98,88.03,87.95,87.98,64500.0,53.918,53.9486,53.8996,53.918,64500.0
2013-10-28 10:45:00,87.98,88.05,87.96,88.02,55700.0,53.918,53.9609,53.9057,53.9425,55700.0
2013-10-28 10:50:00,88.02,88.07,87.96,87.98,75500.0,53.9425,53.9732,53.9057,53.918,75500.0
2013-10-28 10:55:00,87.97,87.99,87.89,87.93,82200.0,53.9119,53.9241,53.8628,53.8874,82200.0
2013-10-28 11:00:00,87.93,87.94,87.88,87.91,111400.0,53.8874,53.8935,53.8567,53.8751,111400.0
2013-10-28 11:05:00,87.91,87.92,87.88,87.91,70000.0,53.8751,53.8812,53.8567,53.8751,70000.0
2013-10-28 11:10:00,87.92,87.94,87.87,87.88,60000.0,53.8812,53.8935,53.8506,53.8567,60000.0
2013-10-28 11:15:00,87.88,88.0,87.87,88.0,61400.0,53.8567,53.9303,53.8506,53.9303,61400.0
2013-10-28 11:20:00,88.0,88.03,87.89,87.9,77800.0,53.9303,53.9486,53.8628,53.869,77800.0
2013-10-28 11:25:00,87.89,87.99,87.89,87.97,36800.0,53.8628,53.9241,53.8628,53.9119,36800.0
2013-10-28 11:30:00,87.98,88.0,87.94,87.98,70000.0,53.918,53.9303,53.8935,53.918,70000.0
2013-10-28 11:35:00,87.98,87.99,87.95,87.98,47400.0,53.918,53.9241,53.8996,53.918,47400.0
2013-10-28 11:40:00,87.98,88.02,87.93,87.94,69700.0,53.918,53.9425,53.8874,53.8935,69700.0
2013-10-28 11:45:00,87.95,88.06,87.95,88.06,53200.0,53.8996,53.967,53.8996,53.967,53200.0
2013-10-28 11:50:00,88.06,88.06,88.01,88.04,52700.0,53.967,53.967,53.9364,53.9548,52700.0
2013-10-28 11:55:00,88.05,88.07,88.02,88.04,50300.0,53.9609,53.9732,53.9425,53.9548,50300.0
2013-10-28 12:00:00,88.04,88.1,88.03,88.1,45700.0,53.9548,53.9915,53.9486,53.9915,45700.0
2013-10-28 12:05:00,88.1,88.1,88.03,88.08,53000.0,53.9915,53.9915,53.9486,53.9793,53000.0
2013-10-28 12:10:00,88.08,88.1,88.04,88.09,39300.0,53.9793,53.9915,53.9548,53.9854,39300.0
2013-10-28 12:15:00,88.1,88.1,88.01,88.03,58800.0,53.9915,53.9915,53.9364,53.9486,58800.0
2013-10-28 12:20:00,88.04,88.06,88.03,88.06,33800.0,53.9548,53.967,53.9486,53.967,33800.0
2013-10-28 12:25:00,88.05,88.06,88.02,88.03,40800.0,53.9609,53.967,53.9425,53.9486,40800.0
2013-10-28 12:30:00,88.03,88.04,88.02,88.03,28500.0,53.9486,53.9548,53.9425,53.9486,28500.0
2013-10-28 12:35:00,88.03,88.07,88.02,88.07,47900.0,53.9486,53.9732,53.9425,53.9732,47900.0
2013-10-28 12:40:00,88.07,88.09,88.06,88.09,33200.0,53.9732,53.9854,53.967,53.9854,33200.0
2013-10-28 12:45:00,88.08,88.14,88.08,88.13,75100.0,53.9793,54.0161,53.9793,54.0099,75100.0
2013-10-28 12:50:00,88.12,88.2,88.12,88.19,40800.0,54.0038,54.0528,54.0038,54.0467,40800.0
2013-10-28 12:55:00,88.19,88.19,88.14,88.17,61300.0,54.0467,54.0467,54.0161,54.0344,61300.0
2013-10-28 13:00:00,88.16,88.17,88.13,88.13,39700.0,54.0283,54.0344,54.0099,54.0099,39700.0
2013-10-28 13:05:00,88.14,88.19,88.12,88.16,106300.0,54.0161,54.0467,54.0038,54.0283,106300.0
2013-10-28 13:10:00,88.16,88.22,88.16,88.21,53700.0,54.0283,54.0651,54.0283,54.059,53700.0
2013-10-28 13:15:00,88.21,88.22,88.18,88.22,44700.0,54.059,54.0651,54.0406,54.0651,44700.0
2013-10-28 13:20:00,88.21,88.21,88.14,88.15,72400.0,54.059,54.059,54.0161,54.0222,72400.0
2013-10-28 13:25:00,88.15,88.15,88.11,88.13,50900.0,54.0222,54.0222,53.9977,54.0099,50900.0
2013-10-28 13:30:00,88.12,88.14,88.1,88.12,32500.0,54.0038,54.0161,53.9915,54.0038,32500.0
2013-10-28 13:35:00,88.13,88.14,88.11,88.14,36100.0,54.0099,54.0161,53.9977,54.0161,36100.0
2013-10-28 13:40:00,88.14,88.18,88.13,88.16,49000.0,54.0161,54.0406,54.0099,54.0283,49000.0
2013-10-28 13:45:00,88.16,88.19,88.13,88.18,25000.0,54.0283,54.0467,54.0099,54.0406,25000.0
2013-10-28 13:50:00,88.18,88.21,88.17,88.17,66400.0,54.0406,54.059,54.0344,54.0344,66400.0
2013-10-28 13:55:00,88.17,88.18,88.12,88.13,40600.0,54.0344,54.0406,54.0038,54.0099,40600.0
2013-10-28 14:00:00,88.14,88.21,88.12,88.2,66700.0,54.0161,54.059,54.0038,54.0528,66700.0
2013-10-28 14:05:00,88.2,88.22,88.17,88.19,65100.0,54.0528,54.0651,54.0344,54.0467,65100.0
2013-10-28 14:10:00,88.2,88.21,88.15,88.2,99200.0,54.0528,54.059,54.0222,54.0528,99200.0
2013-10-28 14:15:00,88.2,88.22,88.18,88.19,62800.0,54.0528,54.0651,54.0406,54.0467,62800.0
2013-10-28 14:20:00,88.18,88.25,88.17,88.22,66900.0,54.0406,54.0835,54.0344,54.0651,66900.0
2013-10-28 14:25:00,88.22,88.24,88.21,88.22,119400.0,54.0651,54.0773,54.059,54.0651,119400.0
2013-10-28 14:30:00,88.23,88.29,88.22,88.29,50300.0,54.0712,54.108,54.0651,54.108,50300.0
2013-10-28 14:35:00,88.29,88.38,88.28,88.38,106700.0,54.108,54.1631,54.1019,54.1631,106700.0
2013-10-28 14:40:00,88.38,88.4,88.33,88.34,113900.0,54.1631,54.1754,54.1325,54.1386,113900.0
2013-10-28 14:45:00,88.34,88.37,88.33,88.34,79400.0,54.1386,54.157,54.1325,54.1386,79400.0
2013-10-28 14:50:00,88.34,88.41,88.34,88.37,138900.0,54.1386,54.1815,54.1386,54.157,138900.0
2013-10-28 14:55:00,88.37,88.46,88.37,88.44,130400.0,54.157,54.2122,54.157,54.1999,130400.0
2013-10-28 15:00:00,88.43,88.43,88.35,88.35,110500.0,54.1938,54.1938,54.1448,54.1448,110500.0
2013-10-28 15:05:00,88.36,88.37,88.3,88.3,121000.0,54.1509,54.157,54.1141,54.1141,121000.0
2013-10-28 15:10:00,88.31,88.39,88.3,88.39,75400.0,54.1202,54.1693,54.1141,54.1693,75400.0
2013-10-28 15:15:00,88.39,88.41,88.32,88.33,115400.0,54.1693,54.1815,54.1264,54.1325,115400.0
2013-10-28 15:20:00,88.33,88.33,88.25,88.26,201400.0,54.1325,54.1325,54.0835,54.0896,201400.0
2013-10-28 15:25:00,88.25,88.26,88.21,88.22,157700.0,54.0835,54.0896,54.059,54.0651,157700.0
2013-10-28 15:30:00,88.21,88.31,88.21,88.27,111700.0,54.059,54.1202,54.059,54.0957,111700.0
2013-10-28 15:35:00,88.27,88.35,88.22,88.33,128600.0,54.0957,54.1448,54.0651,54.1325,128600.0
2013-10-28 15:40:00,88.32,88.33,88.16,88.18,275200.0,54.1264,54.1325,54.0283,54.0406,275200.0
2013-10-28 15:45:00,88.18,88.23,88.05,88.1,282700.0,54.0406,54.0712,53.9609,53.9915,282700.0
2013-10-28 15:50:00,88.1,88.2,88.1,88.12,317400.0,53.9915,54.0528,53.9915,54.0038,317400.0
2013-10-28 15:55:00,88.12,88.32,88.1,88.23,656100.0,54.0038,54.1264,53.9915,54.0712,656100.0
2013-10-29 09:30:00,88.45,88.96,88.45,88.96,440700.0,54.206,54.5186,54.206,54.5186,440700.0
2013-10-29 09:35:00,88.97,89.03,88.57,88.68,459500.0,54.5247,54.5615,54.2796,54.347,459500.0
2013-10-29 09:40:00,88.69,88.78,88.69,88.72,229200.0,54.3531,54.4083,54.3531,54.3715,229200.0
2013-10-29 09:45:00,88.72,88.76,88.67,88.71,203500.0,54.3715,54.396,54.3409,54.3654,203500.0
2013-10-29 09:50:00,88.71,88.75,88.52,88.58,137400.0,54.3654,54.3899,54.2489,54.2857,137400.0
2013-10-29 09:55:00,88.59,88.63,88.48,88.48,151600.0,54.2918,54.3164,54.2244,54.2244,151600.0
2013-10-29 10:00:00,88.48,88.58,88.44,88.55,160100.0,54.2244,54.2857,54.1999,54.2673,160100.0
2013-10-29 10:05:00,88.56,88.56,88.46,88.48,101500.0,54.2735,54.2735,54.2122,54.2244,101500.0
2013-10-29 10:10:00,88.48,88.57,88.47,88.57,98300.0,54.2244,54.2796,54.2183,54.2796,98300.0
2013-10-29 10:15:00,88.56,88.6,88.52,88.57,90800.0,54.2735,54.298,54.2489,54.2796,90800.0
2013-10-29 10:20:00,88.58,88.61,88.49,88.49,121900.0,54.2857,54.3041,54.2306,54.2306,121900.0
2013-10-29 10:25:00,88.49,88.59,88.49,88.58,102700.0,54.2306,54.2918,54.2306,54.2857,102700.0
2013-10-29 10:30:00,88.58,88.61,88.52,88.6,119400.0,54.2857,54.3041,54.2489,54.298,119400.0
2013-10-29 10:35:00,88.59,88.65,88.54,88.62,85200.0,54.2918,54.3286,54.2612,54.3102,85200.0
2013-10-29 10:40:00,88.62,88.69,88.56,88.68,94600.0,54.3102,54.3531,54.2735,54.347,94600.0
2013-10-29 10:45:00,88.67,88.71,88.65,88.7,75800.0,54.3409,54.3654,54.3286,54.3593,75800.0
2013-10-29 10:50:00,88.69,88.73,88.64,88.71,134100.0,54.3531,54.3776,54.3225,54.3654,134100.0
2013-10-29 10:55:00,88.71,88.73,88.67,88.71,88500.0,54.3654,54.3776,54.3409,54.3654,88500.0
2013-10-29 11:00:00,88.71,88.84,88.7,88.83,153700.0,54.3654,54.4451,54.3593,54.4389,153700.0
2013-10-29 11:05:00,88.84,88.84,88.75,88.78,195800.0,54.4451,54.4451,54.3899,54.4083,195800.0
2013-10-29 11:10:00,88.78,88.81,88.76,88.78,144200.0,54.4083,54.4267,54.396,54.4083,144200.0
2013-10-29 11:15:00,88.79,88.87,88.78,88.83,105100.0,54.4144,54.4634,54.4083,54.4389,105100.0
2013-10-29 11:20:00,88.83,88.87,88.79,88.85,75000.0,54.4389,54.4634,54.4144,54.4512,75000.0
2013-10-29 11:25:00,88.85,88.86,88.78,88.81,67400.0,54.4512,54.4573,54.4083,54.4267,67400.0
2013-10-29 11:30:00,88.8,88.81,88.75,88.77,97200.0,54.4205,54.4267,54.3899,54.4022,97200.0
2013-10-29 11:35:00,88.77,88.83,88.77,88.81,108700.0,54.4022,54.4389,54.4022,54.4267,108700.0
2013-10-29 11:40:00,88.81,88.83,88.8,88.81,88000.0,54.4267,54.4389,54.4205,54.4267,88000.0
2013-10-29 11:45:00,88.81,88.88,88.81,88.88,111600.0,54.4267,54.4696,54.4267,54.4696,111600.0
2013-10-29 11:50:00,88.88,88.91,88.85,88.86,113900.0,54.4696,54.4879,54.4512,54.4573,113900.0
2013-10-29 11:55:00,88.86,88.91,88.86,88.88,90100.0,54.4573,54.4879,54.4573,54.4696,90100.0
2013-10-29 12:00:00,88.88,88.89,88.81,88.87,121100.0,54.4696,54.4757,54.4267,54.4634,121100.0
2013-10-29 12:05:00,88.88,88.89,88.82,88.83,60800.0,54.4696,54.4757,54.4328,54.4389,60800.0
2013-10-29 12:10:00,88.82,88.9,88.82,88.9,113000.0,54.4328,54.4818,54.4328,54.4818,113000.0
2013-10-29 12:15:00,88.9,88.92,88.88,88.92,53000.0,54.4818,54.4941,54.4696,54.4941,53000.0
2013-10-29 12:20:00,88.92,88.93,88.87,88.89,142200.0,54.4941,54.5002,54.4634,54.4757,142200.0
2013-10-29 12:25:00,88.9,88.94,88.86,88.9,90300.0,54.4818,54.5063,54.4573,54.4818,90300.0
2013-10-29 12:30:00,88.9,88.96,88.89,88.96,64100.0,54.4818,54.5186,54.4757,54.5186,64100.0
2013-10-29 12:35:00,88.95,88.95,88.86,88.86,64000.0,54.5125,54.5125,54.4573,54.4573,64000.0
2013-10-29 12:40:00,88.87,88.87,88.78,88.79,59800.0,54.4634,54.4634,54.4083,54.4144,59800.0
2013-10-29 12:45:00,88.79,88.81,88.76,88.78,82500.0,54.4144,54.4267,54.396,54.4083,82500.0
2013-10-29 12:50:00,88.78,88.83,88.77,88.79,59200.0,54.4083,54.4389,54.4022,54.4144,59200.0
2013-10-29 12:55:00,88.79,88.8,88.74,88.77,53800.0,54.4144,54.4205,54.3838,54.4022,53800.0
2013-10-29 13:00:00,88.77,88.77,88.72,88.74,51400.0,54.4022,54.4022,54.3715,54.3838,51400.0
2013-10-29 13:05:00,88.74,88.77,88.72,88.72,50600.0,54.3838,54.4022,54.3715,54.3715,50600.0
2013-10-29 13:10:00,88.73,88.81,88.73,88.77,137700.0,54.3776,54.4267,54.3776,54.4022,137700.0
2013-10-29 13:15:00,88.76,88.77,88.71,88.73,103200.0,54.396,54.4022,54.3654,54.3776,103200.0
2013-10-29 13:20:00,88.74,88.78,88.73,88.73,67200.0,54.3838,54.4083,54.3776,54.3776,67200.0
2013-10-29 13:25:00,88.73,88.76,88.73,88.75,33600.0,54.3776,54.396,54.3776,54.3899,33600.0
2013-10-29 13:30:00,88.74,88.78,88.72,88.77,41200.0,54.3838,54.4083,54.3715,54.4022,41200.0
2013-10-29 13:35:00,88.77,88.78,88.68,88.71,104400.0,54.4022,54.4083,54.347,54.3654,104400.0
2013-10-29 13:40:00,88.72,88.75,88.7,88.75,52600.0,54.3715,54.3899,54.3593,54.3899,52600.0
2013-10-29 13:45:00,88.76,88.77,88.69,88.72,100000.0,54.396,54.4022,54.3531,54.3715,100000.0
2013-10-29 13:50:00,88.72,88.77,88.72,88.76,66800.0,54.3715,54.4022,54.3715,54.396,66800.0
2013-10-29 13:55:00,88.76,88.84,88.76,88.83,85300.0,54.396,54.4451,54.396,54.4389,85300.0
2013-10-29 14:00:00,88.82,88.86,88.81,88.82,89800.0,54.4328,54.4573,54.4267,54.4328,89800.0
2013-10-29 14:05:00,88.83,88.91,88.82,88.88,112600.0,54.4389,54.4879,54.4328,54.4696,112600.0
2013-10-29 14:10:00,88.88,88.89,88.84,88.86,145200.0,54.4696,54.4757,54.4451,54.4573,145200.0
2013-10-29 14:15:00,88.86,88.88,88.8,88.81,52000.0,54.4573,54.4696,54.4205,54.4267,52000.0
2013-10-29 14:20:00,88.81,88.81,88.76,88.78,62300.0,54.4267,54.4267,54.396,54.4083,62300.0
2013-10-29 14:25:00,88.79,88.81,88.78,88.81,43800.0,54.4144,54.4267,54.4083,54.4267,43800.0
2013-10-29 14:30:00,88.81,88.83,88.77,88.78,58700.0,54.4267,54.4389,54.4022,54.4083,58700.0
2013-10-29 14:35:00,88.78,88.8,88.75,88.76,45600.0,54.4083,54.4205,54.3899,54.396,45600.0
2013-10-29 14:40:00,88.76,88.79,88.76,88.79,59600.0,54.396,54.4144,54.396,54.4144,59600.0
2013-10-29 14:45:00,88.78,88.82,88.78,88.81,60800.0,54.4083,54.4328,54.4083,54.4267,60800.0
2013-10-29 14:50:00,88.81,88.84,88.78,88.82,93800.0,54.4267,54.4451,54.4083,54.4328,93800.0
2013-10-29 14:55:00,88.81,88.85,88.8,88.84,71000.0,54.4267,54.4512,54.4205,54.4451,71000.0
2013-10-29 15:00:00,88.85,88.85,88.72,88.72,62600.0,54.4512,54.4512,54.3715,54.3715,62600.0
2013-10-29 15:05:00,88.73,88.73,88.63,88.65,92100.0,54.3776,54.3776,54.3164,54.3286,92100.0
2013-10-29 15:10:00,88.64,88.66,88.62,88.66,70200.0,54.3225,54.3347,54.3102,54.3347,70200.0
2013-10-29 15:15:00,88.66,88.69,88.63,88.67,83300.0,54.3347,54.3531,54.3164,54.3409,83300.0
2013-10-29 15:20:00,88.68,88.7,88.65,88.67,83600.0,54.347,54.3593,54.3286,54.3409,83600.0
2013-10-29 15:25:00,88.67,88.7,88.66,88.68,92500.0,54.3409,54.3593,54.3347,54.347,92500.0
2013-10-29 15:30:00,88.69,88.7,88.64,88.7,112800.0,54.3531,54.3593,54.3225,54.3593,112800.0
2013-10-29 15:35:00,88.7,88.78,88.69,88.77,137900.0,54.3593,54.4083,54.3531,54.4022,137900.0
2013-10-29 15:40:00,88.77,88.79,88.74,88.74,166100.0,54.4022,54.4144,54.3838,54.3838,166100.0
2013-10-29 15:45:00,88.74,88.75,88.69,88.72,187300.0,54.3838,54.3899,54.3531,54.3715,187300.0
2013-10-29 15:50:00,88.72,88.8,88.72,88.8,183300.0,54.3715,54.4205,54.3715,54.4205,183300.0
2013-10-29 15:55:00,88.8,88.93,88.77,88.93,451100.0,54.4205,54.5002,54.4022,54.5002,451100.0
2013-10-30 09:30:00,89.08,89.1,88.93,89.0,303000.0,54.5921,54.6044,54.5002,54.5431,303000.0
2013-10-30 09:35:00,89.0,89.04,88.77,88.78,269300.0,54.5431,54.5676,54.4022,54.4083,269300.0
2013-10-30 09:40:00,88.78,88.91,88.77,88.9,204100.0,54.4083,54.4879,54.4022,54.4818,204100.0
2013-10-30 09:45:00,88.9,88.92,88.86,88.9,314300.0,54.4818,54.4941,54.4573,54.4818,314300.0
2013-10-30 09:50:00,88.91,88.96,88.81,88.85,116700.0,54.4879,54.5186,54.4267,54.4512,116700.0
2013-10-30 09:55:00,88.85,88.88,88.82,88.82,111700.0,54.4512,54.4696,54.4328,54.4328,111700.0
2013-10-30 10:00:00,88.83,88.88,88.8,88.84,134900.0,54.4389,54.4696,54.4205,54.4451,134900.0
2013-10-30 10:05:00,88.85,88.87,88.75,88.77,148400.0,54.4512,54.4634,54.3899,54.4022,148400.0
2013-10-30 10:10:00,88.77,88.87,88.76,88.87,139100.0,54.4022,54.4634,54.396,54.4634,139100.0
2013-10-30 10:15:00,88.85,88.89,88.77,88.83,326100.0,54.4512,54.4757,54.4022,54.4389,326100.0
2013-10-30 10:20:00,88.82,88.83,88.75,88.81,121800.0,54.4328,54.4389,54.3899,54.4267,121800.0
2013-10-30 10:25:00,88.81,88.84,88.78,88.84,79300.0,54.4267,54.4451,54.4083,54.4451,79300.0
2013-10-30 10:30:00,88.85,88.89,88.8,88.89,203900.0,54.4512,54.4757,54.4205,54.4757,203900.0
2013-10-30 10:35:00,88.88,88.94,88.85,88.94,149900.0,54.4696,54.5063,54.4512,54.5063,149900.0
2013-10-30 10:40:00,88.94,89.06,88.93,89.06,156200.0,54.5063,54.5799,54.5002,54.5799,156200.0
2013-10-30 10:45:00,89.05,89.15,89.05,89.15,253800.0,54.5737,54.635,54.5737,54.635,253800.0
2013-10-30 10:50:00,89.15,89.15,89.04,89.07,235600.0,54.635,54.635,54.5676,54.586,235600.0
2013-10-30 10:55:00,89.07,89.1,89.04,89.08,122700.0,54.586,54.6044,54.5676,54.5921,122700.0
2013-10-30 11:00:00,89.08,89.11,88.95,88.95,173500.0,54.5921,54.6105,54.5125,54.5125,173500.0
2013-10-30 11:05:00,88.95,89.02,88.93,88.94,99500.0,54.5125,54.5554,54.5002,54.5063,99500.0
2013-10-30 11:10:00,88.95,88.98,88.9,88.94,100000.0,54.5125,54.5308,54.4818,54.5063,100000.0
2013-10-30 11:15:00,88.94,88.97,88.91,88.95,218900.0,54.5063,54.5247,54.4879,54.5125,218900.0
2013-10-30 11:20:00,88.95,89.02,88.94,88.95,175600.0,54.5125,54.5554,54.5063,54.5125,175600.0
2013-10-30 11:25:00,88.95,89.0,88.94,88.97,77600.0,54.5125,54.5431,54.5063,54.5247,77600.0
2013-10-30 11:30:00,88.96,89.02,88.94,89.01,136200.0,54.5186,54.5554,54.5063,54.5492,136200.0
2013-10-30 11:35:00,89.02,89.18,89.0,89.17,170000.0,54.5554,54.6534,54.5431,54.6473,170000.0
2013-10-30 11:40:00,89.18,89.18,89.1,89.1,166900.0,54.6534,54.6534,54.6044,54.6044,166900.0
2013-10-30 11:45:00,89.1,89.15,89.07,89.11,92000.0,54.6044,54.635,54.586,54.6105,92000.0
2013-10-30 11:50:00,89.1,89.18,89.09,89.12,69500.0,54.6044,54.6534,54.5983,54.6166,69500.0
2013-10-30 11:55:00,89.12,89.18,89.11,89.14,75400.0,54.6166,54.6534,54.6105,54.6289,75400.0
2013-10-30 12:00:00,89.14,89.15,89.12,89.15,48600.0,54.6289,54.635,54.6166,54.635,48600.0
2013-10-30 12:05:00,89.15,89.23,89.13,89.21,102500.0,54.635,54.6841,54.6228,54.6718,102500.0
2013-10-30 12:10:00,89.22,89.29,89.21,89.24,76100.0,54.6779,54.7208,54.6718,54.6902,76100.0
2013-10-30 12:15:00,89.24,89.24,89.17,89.19,68900.0,54.6902,54.6902,54.6473,54.6595,68900.0
2013-10-30 12:20:00,89.19,89.23,89.13,89.14,65200.0,54.6595,54.6841,54.6228,54.6289,65200.0
2013-10-30 12:25:00,89.14,89.22,89.12,89.2,85200.0,54.6289,54.6779,54.6166,54.6657,85200.0
2013-10-30 12:30:00,89.21,89.26,89.21,89.22,69500.0,54.6718,54.7024,54.6718,54.6779,69500.0
2013-10-30 12:35:00,89.22,89.34,89.21,89.32,151000.0,54.6779,54.7515,54.6718,54.7392,151000.0
2013-10-30 12:40:00,89.33,89.41,89.32,89.41,144000.0,54.7453,54.7944,54.7392,54.7944,144000.0
2013-10-30 12:45:00,89.4,89.46,89.37,89.45,100500.0,54.7882,54.825,54.7699,54.8189,100500.0
2013-10-30 12:50:00,89.44,89.48,89.39,89.43,140600.0,54.8128,54.8373,54.7821,54.8066,140600.0
2013-10-30 12:55:00,89.42,89.45,89.4,89.41,103000.0,54.8005,54.8189,54.7882,54.7944,103000.0
2013-10-30 13:00:00,89.4,89.44,89.39,89.44,65800.0,54.7882,54.8128,54.7821,54.8128,65800.0
2013-10-30 13:05:00,89.43,89.45,89.39,89.45,82300.0,54.8066,54.8189,54.7821,54.8189,82300.0
2013-10-30 13:10:00,89.45,89.46,89.42,89.43,109700.0,54.8189,54.825,54.8005,54.8066,109700.0
2013-10-30 13:15:00,89.43,89.44,89.39,89.42,58600.0,54.8066,54.8128,54.7821,54.8005,58600.0
2013-10-30 13:20:00,89.43,89.43,89.36,89.42,100900.0,54.8066,54.8066,54.7637,54.8005,100900.0
2013-10-30 13:25:00,89.42,89.43,89.35,89.36,93900.0,54.8005,54.8066,54.7576,54.7637,93900.0
2013-10-30 13:30:00,89.35,89.35,89.23,89.24,113800.0,54.7576,54.7576,54.6841,54.6902,113800.0
2013-10-30 13:35:00,89.23,89.28,89.22,89.28,73000.0,54.6841,54.7147,54.6779,54.7147,73000.0
2013-10-30 13:40:00,89.27,89.28,89.2,89.2,67500.0,54.7086,54.7147,54.6657,54.6657,67500.0
2013-10-30 13:45:00,89.2,89.21,89.07,89.1,79000.0,54.6657,54.6718,54.586,54.6044,79000.0
2013-10-30 13:50:00,89.11,89.19,89.1,89.16,132900.0,54.6105,54.6595,54.6044,54.6412,132900.0
2013-10-30 13:55:00,89.15,89.18,89.14,89.17,74100.0,54.635,54.6534,54.6289,54.6473,74100.0
2013-10-30 14:00:00,89.18,89.45,89.01,89.33,186800.0,54.6534,54.8189,54.5492,54.7453,186800.0
2013-10-30 14:05:00,89.31,89.44,89.15,89.21,216500.0,54.7331,54.8128,54.635,54.6718,216500.0
2013-10-30 14:10:00,89.22,89.32,89.13,89.26,146500.0,54.6779,54.7392,54.6228,54.7024,146500.0
2013-10-30 14:15:00,89.25,89.25,88.7,88.8,398100.0,54.6963,54.6963,54.3593,54.4205,398100.0
2013-10-30 14:20:00,88.81,89.04,88.73,88.87,235200.0,54.4267,54.5676,54.3776,54.4634,235200.0
2013-10-30 14:25:00,88.87,88.9,88.69,88.85,336500.0,54.4634,54.4818,54.3531,54.4512,336500.0
2013-10-30 14:30:00,88.85,88.99,88.82,88.97,275100.0,54.4512,54.537,54.4328,54.5247,275100.0
2013-10-30 14:35:00,88.97,88.97,88.87,88.95,154900.0,54.5247,54.5247,54.4634,54.5125,154900.0
2013-10-30 14:40:00,88.96,88.99,88.82,88.82,252300.0,54.5186,54.537,54.4328,54.4328,252300.0
2013-10-30 14:45:00,88.82,88.94,88.82,88.93,93300.0,54.4328,54.5063,54.4328,54.5002,93300.0
2013-10-30 14:50:00,88.93,88.98,88.86,88.96,228100.0,54.5002,54.5308,54.4573,54.5186,228100.0
2013-10-30 14:55:00,88.95,89.06,88.95,89.0,325600.0,54.5125,54.5799,54.5125,54.5431,325600.0
2013-10-30 15:00:00,89.0,89.02,88.96,89.02,163200.0,54.5431,54.5554,54.5186,54.5554,163200.0
2013-10-30 15:05:00,89.03,89.08,88.97,89.0,202500.0,54.5615,54.5921,54.5247,54.5431,202500.0
2013-10-30 15:10:00,89.0,89.01,88.99,89.01,149500.0,54.5431,54.5492,54.537,54.5492,149500.0
2013-10-30 15:15:00,89.0,89.01,88.96,88.97,201000.0,54.5431,54.5492,54.5186,54.5247,201000.0
2013-10-30 15:20:00,88.97,89.01,88.91,88.92,171900.0,54.5247,54.5492,54.4879,54.4941,171900.0
2013-10-30 15:25:00,88.92,89.01,88.9,89.0,144900.0,54.4941,54.5492,54.4818,54.5431,144900.0
2013-10-30 15:30:00,89.0,89.05,88.94,88.98,150500.0,54.5431,54.5737,54.5063,54.5308,150500.0
2013-10-30 15:35:00,88.98,88.99,88.91,88.92,149000.0,54.5308,54.537,54.4879,54.4941,149000.0
2013-10-30 15:40:00,88.92,88.99,88.88,88.95,214300.0,54.4941,54.537,54.4696,54.5125,214300.0
2013-10-30 15:45:00,88.96,88.96,88.89,88.91,269900.0,54.5186,54.5186,54.4757,54.4879,269900.0
2013-10-30 15:50:00,88.91,88.97,88.89,88.91,287600.0,54.4879,54.5247,54.4757,54.4879,287600.0
2013-10-30 15:55:00,88.9,88.98,88.82,88.82,500900.0,54.4818,54.5308,54.4328,54.4328,500900.0
2013-10-31 09:30:00,89.25,90.96,89.25,89.57,575800.0,54.6963,55.7443,54.6963,54.8924,575800.0
2013-10-31 09:35:00,89.59,89.88,89.58,89.75,177900.0,54.9047,55.0824,54.8986,55.0027,177900.0
2013-10-31 09:40:00,89.76,89.88,89.61,89.84,206600.0,55.0089,55.0824,54.9169,55.0579,206600.0
2013-10-31 09:45:00,89.84,90.0,89.71,89.98,511000.0,55.0579,55.1559,54.9782,55.1437,511000.0
2013-10-31 09:50:00,89.99,90.0,89.81,89.84,286500.0,55.1498,55.1559,55.0395,55.0579,286500.0
2013-10-31 09:55:00,89.83,89.89,89.64,89.83,355600.0,55.0518,55.0885,54.9353,55.0518,355600.0
2013-10-31 10:00:00,89.84,89.86,89.68,89.8,425300.0,55.0579,55.0702,54.9598,55.0334,425300.0
2013-10-31 10:05:00,89.8,89.81,89.43,89.64,407700.0,55.0334,55.0395,54.8066,54.9353,407700.0
2013-10-31 10:10:00,89.64,89.65,89.46,89.5,208800.0,54.9353,54.9415,54.825,54.8495,208800.0
2013-10-31 10:15:00,89.5,89.5,89.2,89.42,354800.0,54.8495,54.8495,54.6657,54.8005,354800.0
2013-10-31 10:20:00,89.43,89.46,89.34,89.46,205600.0,54.8066,54.825,54.7515,54.825,205600.0
2013-10-31 10:25:00,89.46,89.46,89.41,89.46,97800.0,54.825,54.825,54.7944,54.825,97800.0
2013-10-31 10:30:00,89.46,89.49,89.31,89.38,129800.0,54.825,54.8434,54.7331,54.776,129800.0
2013-10-31 10:35:00,89.38,89.39,89.24,89.27,177800.0,54.776,54.7821,54.6902,54.7086,177800.0
2013-10-31 10:40:00,89.27,89.36,89.26,89.33,155000.0,54.7086,54.7637,54.7024,54.7453,155000.0
2013-10-31 10:45:00,89.33,89.43,89.26,89.39,103800.0,54.7453,54.8066,54.7024,54.7821,103800.0
2013-10-31 10:50:00,89.4,89.48,89.34,89.48,142500.0,54.7882,54.8373,54.7515,54.8373,142500.0
2013-10-31 10:55:00,89.48,89.65,89.46,89.47,164100.0,54.8373,54.9415,54.825,54.8311,164100.0
2013-10-31 11:00:00,89.48,89.64,89.45,89.58,101300.0,54.8373,54.9353,54.8189,54.8986,101300.0
2013-10-31 11:05:00,89.57,89.58,89.43,89.48,86200.0,54.8924,54.8986,54.8066,54.8373,86200.0
2013-10-31 11:10:00,89.48,89.56,89.47,89.53,80100.0,54.8373,54.8863,54.8311,54.8679,80100.0
2013-10-31 11:15:00,89.53,89.68,89.53,89.65,133100.0,54.8679,54.9598,54.8679,54.9415,133100.0
2013-10-31 11:20:00,89.65,89.87,89.64,89.85,125400.0,54.9415,55.0763,54.9353,55.064,125400.0
2013-10-31 11:25:00,89.84,89.85,89.73,89.74,107000.0,55.0579,55.064,54.9905,54.9966,107000.0
2013-10-31 11:30:00,89.75,89.83,89.74,89.81,127100.0,55.0027,55.0518,54.9966,55.0395,127100.0
2013-10-31 11:35:00,89.82,89.91,89.82,89.9,99900.0,55.0456,55.1008,55.0456,55.0947,99900.0
2013-10-31 11:40:00,89.89,89.95,89.85,89.92,127400.0,55.0885,55.1253,55.064,55.1069,127400.0
2013-10-31 11:45:00,89.93,89.95,89.91,89.92,81900.0,55.1131,55.1253,55.1008,55.1069,81900.0
2013-10-31 11:50:00,89.91,89.91,89.79,89.8,139500.0,55.1008,55.1008,55.0273,55.0334,139500.0
2013-10-31 11:55:00,89.79,89.81,89.73,89.81,106500.0,55.0273,55.0395,54.9905,55.0395,106500.0
2013-10-31 12:00:00,89.81,89.89,89.77,89.89,96800.0,55.0395,55.0885,55.015,55.0885,96800.0
2013-10-31 12:05:00,89.89,89.94,89.88,89.91,86200.0,55.0885,55.1192,55.0824,55.1008,86200.0
2013-10-31 12:10:00,89.91,89.95,89.91,89.95,86500.0,55.1008,55.1253,55.1008,55.1253,86500.0
2013-10-31 12:15:00,89.95,89.97,89.92,89.94,90900.0,55.1253,55.1376,55.1069,55.1192,90900.0
2013-10-31 12:20:00,89.94,90.0,89.93,90.0,145700.0,55.1192,55.1559,55.1131,55.1559,145700.0
2013-10-31 12:25:00,90.0,90.08,89.99,90.04,225900.0,55.1559,55.205,55.1498,55.1805,225900.0
2013-10-31 12:30:00,90.05,90.2,90.03,90.16,298400.0,55.1866,55.2785,55.1743,55.254,298400.0
2013-10-31 12:35:00,90.16,90.26,90.16,90.25,265900.0,55.254,55.3153,55.254,55.3092,265900.0
2013-10-31 12:40:00,90.25,90.27,90.19,90.23,113700.0,55.3092,55.3214,55.2724,55.2969,113700.0
2013-10-31 12:45:00,90.24,90.25,90.08,90.13,64700.0,55.303,55.3092,55.205,55.2356,64700.0
2013-10-31 12:50:00,90.14,90.15,90.07,90.09,106300.0,55.2417,55.2479,55.1988,55.2111,106300.0
2013-10-31 12:55:00,90.09,90.15,90.01,90.1,102700.0,55.2111,55.2479,55.1621,55.2172,102700.0
2013-10-31 13:00:00,90.11,90.13,90.07,90.1,116900.0,55.2234,55.2356,55.1988,55.2172,116900.0
2013-10-31 13:05:00,90.1,90.18,90.08,90.17,82700.0,55.2172,55.2663,55.205,55.2601,82700.0
2013-10-31 13:10:00,90.17,90.19,90.13,90.15,71100.0,55.2601,55.2724,55.2356,55.2479,71100.0
2013-10-31 13:15:00,90.14,90.19,90.14,90.18,174600.0,55.2417,55.2724,55.2417,55.2663,174600.0
2013-10-31 13:20:00,90.18,90.27,90.18,90.25,148600.0,55.2663,55.3214,55.2663,55.3092,148600.0
2013-10-31 13:25:00,90.25,90.33,90.24,90.31,197800.0,55.3092,55.3582,55.303,55.3459,197800.0
2013-10-31 13:30:00,90.31,90.35,90.27,90.27,75700.0,55.3459,55.3704,55.3214,55.3214,75700.0
2013-10-31 13:35:00,90.28,90.28,90.19,90.23,81000.0,55.3275,55.3275,55.2724,55.2969,81000.0
2013-10-31 13:40:00,90.23,90.27,90.2,90.26,67400.0,55.2969,55.3214,55.2785,55.3153,67400.0
2013-10-31 13:45:00,90.25,90.33,90.22,90.32,90800.0,55.3092,55.3582,55.2908,55.3521,90800.0
2013-10-31 13:50:00,90.32,90.36,90.31,90.35,111800.0,55.3521,55.3766,55.3459,55.3704,111800.0
2013-10-31 13:55:00,90.35,90.43,90.35,90.4,124500.0,55.3704,55.4195,55.3704,55.4011,124500.0
2013-10-31 14:00:00,90.4,90.41,90.28,90.29,140600.0,55.4011,55.4072,55.3275,55.3337,140600.0
2013-10-31 14:05:00,90.29,90.3,90.25,90.28,209100.0,55.3337,55.3398,55.3092,55.3275,209100.0
2013-10-31 14:10:00,90.27,90.4,90.27,90.4,107300.0,55.3214,55.4011,55.3214,55.4011,107300.0
2013-10-31 14:15:00,90.4,90.54,90.4,90.52,177700.0,55.4011,55.4869,55.4011,55.4746,177700.0
2013-10-31 14:20:00,90.51,90.52,90.46,90.5,84200.0,55.4685,55.4746,55.4379,55.4624,84200.0
2013-10-31 14:25:00,90.5,90.51,90.43,90.44,104400.0,55.4624,55.4685,55.4195,55.4256,104400.0
2013-10-31 14:30:00,90.43,90.48,90.4,90.46,225200.0,55.4195,55.4501,55.4011,55.4379,225200.0
2013-10-31 14:35:00,90.45,90.5,90.44,90.48,233800.0,55.4317,55.4624,55.4256,55.4501,233800.0
2013-10-31 14:40:00,90.48,90.55,90.48,90.53,107800.0,55.4501,55.493,55.4501,55.4808,107800.0
2013-10-31 14:45:00,90.53,90.56,90.51,90.55,99800.0,55.4808,55.4991,55.4685,55.493,99800.0
2013-10-31 14:50:00,90.55,90.56,90.42,90.43,103700.0,55.493,55.4991,55.4133,55.4195,103700.0
2013-10-31 14:55:00,90.42,90.45,90.32,90.32,189400.0,55.4133,55.4317,55.3521,55.3521,189400.0
2013-10-31 15:00:00,90.31,90.32,90.18,90.28,257300.0,55.3459,55.3521,55.2663,55.3275,257300.0
2013-10-31 15:05:00,90.28,90.31,90.19,90.31,109900.0,55.3275,55.3459,55.2724,55.3459,109900.0
2013-10-31 15:10:00,90.31,90.43,90.29,90.42,112200.0,55.3459,55.4195,55.3337,55.4133,112200.0
2013-10-31 15:15:00,90.42,90.5,90.42,90.49,128100.0,55.4133,55.4624,55.4133,55.4562,128100.0
2013-10-31 15:20:00,90.5,90.56,90.39,90.44,183900.0,55.4624,55.4991,55.395,55.4256,183900.0
2013-10-31 15:25:00,90.44,90.44,90.33,90.35,124500.0,55.4256,55.4256,55.3582,55.3704,124500.0
2013-10-31 15:30:00,90.36,90.46,90.34,90.46,148500.0,55.3766,55.4379,55.3643,55.4379,148500.0
2013-10-31 15:35:00,90.46,90.53,90.45,90.5,211400.0,55.4379,55.4808,55.4317,55.4624,211400.0
2013-10-31 15:40:00,90.51,90.53,90.38,90.44,382500.0,55.4685,55.4808,55.3888,55.4256,382500.0
2013-10-31 15:45:00,90.45,90.5,90.34,90.5,500600.0,55.4317,55.4624,55.3643,55.4624,500600.0
2013-10-31 15:50:00,90.5,90.52,90.32,90.43,498700.0,55.4624,55.4746,55.3521,55.4195,498700.0
2013-10-31 15:55:00,90.43,90.43,89.26,89.68,1458200.0,55.4195,55.4195,54.7024,54.9598,1458200.0
2013-11-01 09:30:00,89.85,89.87,89.55,89.6,396800.0,55.064,55.0763,54.8802,54.9108,396800.0
2013-11-01 09:35:00,89.6,89.75,89.47,89.55,235900.0,54.9108,55.0027,54.8311,54.8802,235900.0
2013-11-01 09:40:00,89.54,89.56,89.35,89.39,215000.0,54.874,54.8863,54.7576,54.7821,215000.0
2013-11-01 09:45:00,89.39,89.58,89.39,89.44,188500.0,54.7821,54.8986,54.7821,54.8128,188500.0
2013-11-01 09:50:00,89.44,89.47,89.39,89.43,138800.0,54.8128,54.8311,54.7821,54.8066,138800.0
2013-11-01 09:55:00,89.44,89.55,89.43,89.45,128200.0,54.8128,54.8802,54.8066,54.8189,128200.0
2013-11-01 10:00:00,89.44,89.56,89.41,89.47,172500.0,54.8128,54.8863,54.7944,54.8311,172500.0
2013-11-01 10:05:00,89.47,89.72,89.42,89.56,215500.0,54.8311,54.9844,54.8005,54.8863,215500.0
2013-11-01 10:10:00,89.56,89.62,89.46,89.47,200500.0,54.8863,54.9231,54.825,54.8311,200500.0
2013-11-01 10:15:00,89.48,89.53,89.15,89.23,282900.0,54.8373,54.8679,54.635,54.6841,282900.0
2013-11-01 10:20:00,89.23,89.27,89.13,89.18,127400.0,54.6841,54.7086,54.6228,54.6534,127400.0
2013-11-01 10:25:00,89.18,89.34,89.17,89.22,111200.0,54.6534,54.7515,54.6473,54.6779,111200.0
2013-11-01 10:30:00,89.22,89.27,89.17,89.19,120400.0,54.6779,54.7086,54.6473,54.6595,120400.0
2013-11-01 10:35:00,89.19,89.4,89.17,89.29,211400.0,54.6595,54.7882,54.6473,54.7208,211400.0
2013-11-01 10:40:00,89.29,89.5,89.25,89.45,158200.0,54.7208,54.8495,54.6963,54.8189,158200.0
2013-11-01 10:45:00,89.46,89.48,89.39,89.47,108400.0,54.825,54.8373,54.7821,54.8311,108400.0
2013-11-01 10:50:00,89.46,89.5,89.45,89.49,83500.0,54.825,54.8495,54.8189,54.8434,83500.0
2013-11-01 10:55:00,89.49,89.54,89.44,89.45,111900.0,54.8434,54.874,54.8128,54.8189,111900.0
2013-11-01 11:00:00,89.45,89.48,89.3,89.31,88100.0,54.8189,54.8373,54.727,54.7331,88100.0
2013-11-01 11:05:00,89.31,89.34,89.2,89.21,110200.0,54.7331,54.7515,54.6657,54.6718,110200.0
2013-11-01 11:10:00,89.21,89.22,88.94,89.02,229100.0,54.6718,54.6779,54.5063,54.5554,229100.0
2013-11-01 11:15:00,89.02,89.02,88.79,88.82,161300.0,54.5554,54.5554,54.4144,54.4328,161300.0
2013-11-01 11:20:00,88.82,88.9,88.75,88.88,307600.0,54.4328,54.4818,54.3899,54.4696,307600.0
2013-11-01 11:25:00,88.88,88.92,88.81,88.85,165900.0,54.4696,54.4941,54.4267,54.4512,165900.0
2013-11-01 11:30:00,88.84,88.85,88.63,88.65,212100.0,54.4451,54.4512,54.3164,54.3286,212100.0
2013-11-01 11:35:00,88.65,88.65,88.42,88.56,246700.0,54.3286,54.3286,54.1877,54.2735,246700.0
2013-11-01 11:40:00,88.57,88.62,88.4,88.5,279600.0,54.2796,54.3102,54.1754,54.2367,279600.0
2013-11-01 11:45:00,88.5,88.54,88.27,88.33,268500.0,54.2367,54.2612,54.0957,54.1325,268500.0
2013-11-01 11:50:00,88.33,88.52,88.29,88.43,178800.0,54.1325,54.2489,54.108,54.1938,178800.0
2013-11-01 11:55:00,88.44,88.65,88.43,88.47,262700.0,54.1999,54.3286,54.1938,54.2183,262700.0
2013-11-01 12:00:00,88.47,88.56,88.44,88.5,143500.0,54.2183,54.2735,54.1999,54.2367,143500.0
2013-11-01 12:05:00,88.5,88.52,88.42,88.52,88700.0,54.2367,54.2489,54.1877,54.2489,88700.0
2013-11-01 12:10:00,88.52,88.56,88.45,88.46,135000.0,54.2489,54.2735,54.206,54.2122,135000.0
2013-11-01 12:15:00,88.47,88.53,88.38,88.41,151600.0,54.2183,54.2551,54.1631,54.1815,151600.0
2013-11-01 12:20:00,88.41,88.43,88.36,88.39,151000.0,54.1815,54.1938,54.1509,54.1693,151000.0
2013-11-01 12:25:00,88.39,88.4,88.31,88.33,196700.0,54.1693,54.1754,54.1202,54.1325,196700.0
2013-11-01 12:30:00,88.33,88.51,88.33,88.5,178500.0,54.1325,54.2428,54.1325,54.2367,178500.0
2013-11-01 12:35:00,88.5,88.67,88.48,88.65,206900.0,54.2367,54.3409,54.2244,54.3286,206900.0
2013-11-01 12:40:00,88.65,88.66,88.58,88.61,89600.0,54.3286,54.3347,54.2857,54.3041,89600.0
2013-11-01 12:45:00,88.62,88.65,88.56,88.65,117400.0,54.3102,54.3286,54.2735,54.3286,117400.0
2013-11-01 12:50:00,88.64,88.67,88.64,88.65,87800.0,54.3225,54.3409,54.3225,54.3286,87800.0
2013-11-01 12:55:00,88.65,88.76,88.65,88.74,105300.0,54.3286,54.396,54.3286,54.3838,105300.0
2013-11-01 13:00:00,88.73,88.74,88.69,88.7,110600.0,54.3776,54.3838,54.3531,54.3593,110600.0
2013-11-01 13:05:00,88.7,88.71,88.59,88.59,122500.0,54.3593,54.3654,54.2918,54.2918,122500.0
2013-11-01 13:10:00,88.62,88.68,88.58,88.64,110200.0,54.3102,54.347,54.2857,54.3225,110200.0
2013-11-01 13:15:00,88.65,88.8,88.64,88.79,183900.0,54.3286,54.4205,54.3225,54.4144,183900.0
2013-11-01 13:20:00,88.8,88.87,88.78,88.87,122200.0,54.4205,54.4634,54.4083,54.4634,122200.0
2013-11-01 13:25:00,88.87,88.89,88.85,88.88,89300.0,54.4634,54.4757,54.4512,54.4696,89300.0
2013-11-01 13:30:00,88.88,88.92,88.85,88.88,102900.0,54.4696,54.4941,54.4512,54.4696,102900.0
2013-11-01 13:35:00,88.88,88.98,88.87,88.94,222000.0,54.4696,54.5308,54.4634,54.5063,222000.0
2013-11-01 13:40:00,88.94,89.0,88.93,88.99,83200.0,54.5063,54.5431,54.5002,54.537,83200.0
2013-11-01 13:45:00,89.0,89.12,88.97,89.11,157600.0,54.5431,54.6166,54.5247,54.6105,157600.0
2013-11-01 13:50:00,89.11,89.13,89.06,89.13,216700.0,54.6105,54.6228,54.5799,54.6228,216700.0
2013-11-01 13:55:00,89.13,89.2,89.07,89.18,249900.0,54.6228,54.6657,54.586,54.6534,249900.0
2013-11-01 14:00:00,89.18,89.29,89.17,89.26,153700.0,54.6534,54.7208,54.6473,54.7024,153700.0
2013-11-01 14:05:00,89.27,89.35,89.23,89.25,201200.0,54.7086,54.7576,54.6841,54.6963,201200.0
2013-11-01 14:10:00,89.26,89.27,89.11,89.22,89800.0,54.7024,54.7086,54.6105,54.6779,89800.0
2013-11-01 14:15:00,89.22,89.25,89.07,89.11,155500.0,54.6779,54.6963,54.586,54.6105,155500.0
2013-11-01 14:20:00,89.11,89.15,89.08,89.1,95600.0,54.6105,54.635,54.5921,54.6044,95600.0
2013-11-01 14:25:00,89.1,89.22,89.09,89.2,166100.0,54.6044,54.6779,54.5983,54.6657,166100.0
2013-11-01 14:30:00,89.2,89.26,89.09,89.23,142900.0,54.6657,54.7024,54.5983,54.6841,142900.0
2013-11-01 14:35:00,89.23,89.26,89.19,89.23,71400.0,54.6841,54.7024,54.6595,54.6841,71400.0
2013-11-01 14:40:00,89.22,89.41,89.21,89.39,140400.0,54.6779,54.7944,54.6718,54.7821,140400.0
2013-11-01 14:45:00,89.38,89.42,89.3,89.36,144200.0,54.776,54.8005,54.727,54.7637,144200.0
2013-11-01 14:50:00,89.35,89.44,89.32,89.43,210900.0,54.7576,54.8128,54.7392,54.8066,210900.0
2013-11-01 14:55:00,89.43,89.45,89.34,89.34,206700.0,54.8066,54.8189,54.7515,54.7515,206700.0
2013-11-01 15:00:00,89.34,89.42,89.28,89.42,181100.0,54.7515,54.8005,54.7147,54.8005,181100.0
2013-11-01 15:05:00,89.41,89.43,89.3,89.31,168800.0,54.7944,54.8066,54.727,54.7331,168800.0
2013-11-01 15:10:00,89.31,89.42,89.3,89.39,375000.0,54.7331,54.8005,54.727,54.7821,375000.0
2013-11-01 15:15:00,89.38,89.45,89.35,89.41,106600.0,54.776,54.8189,54.7576,54.7944,106600.0
2013-11-01 15:20:00,89.41,89.54,89.37,89.52,277700.0,54.7944,54.874,54.7699,54.8618,277700.0
2013-11-01 15:25:00,89.52,89.64,89.52,89.64,277400.0,54.8618,54.9353,54.8618,54.9353,277400.0
2013-11-01 15:30:00,89.63,89.77,89.6,89.73,491200.0,54.9292,55.015,54.9108,54.9905,491200.0
2013-11-01 15:35:00,89.74,89.92,89.73,89.82,450800.0,54.9966,55.1069,54.9905,55.0456,450800.0
2013-11-01 15:40:00,89.82,89.95,89.78,89.9,477500.0,55.0456,55.1253,55.0211,55.0947,477500.0
2013-11-01 15:45:00,89.91,90.0,89.87,89.92,1087600.0,55.1008,55.1559,55.0763,55.1069,1087600.0
2013-11-01 15:50:00,89.93,90.04,89.83,89.99,724000.0,55.1131,55.1805,55.0518,55.1498,724000.0
2013-11-01 15:55:00,89.99,90.02,89.82,89.94,1137500.0,55.1498,55.1682,55.0456,55.1192,1137500.0
2013-11-04 09:30:00,90.0,90.41,90.0,90.4,315900.0,55.1559,55.4072,55.1559,55.4011,315900.0
2013-11-04 09:35:00,90.4,90.54,90.34,90.53,251400.0,55.4011,55.4869,55.3643,55.4808,251400.0
2013-11-04 09:40:00,90.53,90.66,90.49,90.62,184900.0,55.4808,55.5604,55.4562,55.5359,184900.0
2013-11-04 09:45:00,90.64,90.66,90.45,90.65,195100.0,55.5482,55.5604,55.4317,55.5543,195100.0
2013-11-04 09:50:00,90.66,90.83,90.66,90.81,259300.0,55.5604,55.6646,55.5604,55.6524,259300.0
2013-11-04 09:55:00,90.81,90.95,90.76,90.91,243500.0,55.6524,55.7382,55.6217,55.7136,243500.0
2013-11-04 10:00:00,90.9,90.92,90.81,90.86,323700.0,55.7075,55.7198,55.6524,55.683,323700.0
2013-11-04 10:05:00,90.86,90.9,90.84,90.89,168300.0,55.683,55.7075,55.6707,55.7014,168300.0
2013-11-04 10:10:00,90.89,91.0,90.87,90.94,336100.0,55.7014,55.7688,55.6891,55.732,336100.0
2013-11-04 10:15:00,90.94,91.11,90.93,91.09,292900.0,55.732,55.8362,55.7259,55.8239,292900.0
2013-11-04 10:20:00,91.1,91.15,91.01,91.02,186800.0,55.8301,55.8607,55.7749,55.7811,186800.0
2013-11-04 10:25:00,91.02,91.1,91.01,91.09,141300.0,55.7811,55.8301,55.7749,55.8239,141300.0
2013-11-04 10:30:00,91.09,91.14,91.07,91.09,146200.0,55.8239,55.8546,55.8117,55.8239,146200.0
2013-11-04 10:35:00,91.09,91.14,91.02,91.05,244800.0,55.8239,55.8546,55.7811,55.7994,244800.0
2013-11-04 10:40:00,91.05,91.06,90.93,90.96,173000.0,55.7994,55.8056,55.7259,55.7443,173000.0
2013-11-04 10:45:00,90.96,91.0,90.95,91.0,160900.0,55.7443,55.7688,55.7382,55.7688,160900.0
2013-11-04 10:50:00,91.0,91.0,90.92,90.92,194400.0,55.7688,55.7688,55.7198,55.7198,194400.0
2013-11-04 10:55:00,90.92,91.0,90.87,90.96,317300.0,55.7198,55.7688,55.6891,55.7443,317300.0
2013-11-04 11:00:00,90.96,90.96,90.86,90.92,166000.0,55.7443,55.7443,55.683,55.7198,166000.0
2013-11-04 11:05:00,90.92,90.92,90.81,90.81,134100.0,55.7198,55.7198,55.6524,55.6524,134100.0
2013-11-04 11:10:00,90.82,90.89,90.77,90.84,179300.0,55.6585,55.7014,55.6278,55.6707,179300.0
2013-11-04 11:15:00,90.84,90.84,90.78,90.8,129200.0,55.6707,55.6707,55.634,55.6462,129200.0
2013-11-04 11:20:00,90.8,90.81,90.65,90.73,148500.0,55.6462,55.6524,55.5543,55.6033,148500.0
2013-11-04 11:25:00,90.74,90.82,90.7,90.79,134200.0,55.6095,55.6585,55.5849,55.6401,134200.0
2013-11-04 11:30:00,90.79,90.84,90.78,90.81,200500.0,55.6401,55.6707,55.634,55.6524,200500.0
2013-11-04 11:35:00,90.8,90.99,90.8,90.97,165700.0,55.6462,55.7627,55.6462,55.7504,165700.0
2013-11-04 11:40:00,90.98,91.01,90.96,91.01,123300.0,55.7565,55.7749,55.7443,55.7749,123300.0
2013-11-04 11:45:00,91.0,91.01,90.94,90.97,150200.0,55.7688,55.7749,55.732,55.7504,150200.0
2013-11-04 11:50:00,90.96,91.0,90.96,91.0,90900.0,55.7443,55.7688,55.7443,55.7688,90900.0
2013-11-04 11:55:00,91.0,91.04,90.92,90.93,109900.0,55.7688,55.7933,55.7198,55.7259,109900.0
2013-11-04 12:00:00,90.94,90.94,90.86,90.89,165500.0,55.732,55.732,55.683,55.7014,165500.0
2013-11-04 12:05:00,90.89,90.93,90.88,90.9,111500.0,55.7014,55.7259,55.6953,55.7075,111500.0
2013-11-04 12:10:00,90.9,90.92,90.88,90.9,91900.0,55.7075,55.7198,55.6953,55.7075,91900.0
2013-11-04 12:15:00,90.91,91.0,90.9,91.0,98900.0,55.7136,55.7688,55.7075,55.7688,98900.0
2013-11-04 12:20:00,91.0,91.01,90.99,91.0,90600.0,55.7688,55.7749,55.7627,55.7688,90600.0
2013-11-04 12:25:00,91.0,91.15,90.99,91.14,114300.0,55.7688,55.8607,55.7627,55.8546,114300.0
2013-11-04 12:30:00,91.14,91.24,91.1,91.24,177600.0,55.8546,55.9159,55.8301,55.9159,177600.0
2013-11-04 12:35:00,91.24,91.3,91.18,91.3,167500.0,55.9159,55.9526,55.8791,55.9526,167500.0
2013-11-04 12:40:00,91.29,91.36,91.25,91.26,128400.0,55.9465,55.9894,55.922,55.9281,128400.0
2013-11-04 12:45:00,91.26,91.28,91.17,91.19,112400.0,55.9281,55.9404,55.873,55.8852,112400.0
2013-11-04 12:50:00,91.18,91.29,91.15,91.26,120100.0,55.8791,55.9465,55.8607,55.9281,120100.0
2013-11-04 12:55:00,91.27,91.27,91.22,91.22,91000.0,55.9343,55.9343,55.9036,55.9036,91000.0
2013-11-04 13:00:00,91.21,91.26,91.17,91.22,155100.0,55.8975,55.9281,55.873,55.9036,155100.0
2013-11-04 13:05:00,91.21,91.29,91.21,91.27,92500.0,55.8975,55.9465,55.8975,55.9343,92500.0
2013-11-04 13:10:00,91.26,91.32,91.26,91.31,88700.0,55.9281,55.9649,55.9281,55.9588,88700.0
2013-11-04 13:15:00,91.31,91.39,91.3,91.38,211300.0,55.9588,56.0078,55.9526,56.0017,211300.0
2013-11-04 13:20:00,91.38,91.45,91.37,91.44,186000.0,56.0017,56.0446,55.9955,56.0384,186000.0
2013-11-04 13:25:00,91.44,91.5,91.43,91.48,160900.0,56.0384,56.0752,56.0323,56.063,160900.0
2013-11-04 13:30:00,91.48,91.53,91.46,91.47,357000.0,56.063,56.0936,56.0507,56.0568,357000.0
2013-11-04 13:35:00,91.46,91.54,91.45,91.52,321900.0,56.0507,56.0997,56.0446,56.0875,321900.0
2013-11-04 13:40:00,91.52,91.52,91.41,91.48,336800.0,56.0875,56.0875,56.0201,56.063,336800.0
2013-11-04 13:45:00,91.48,91.61,91.48,91.61,212100.0,56.063,56.1426,56.063,56.1426,212100.0
2013-11-04 13:50:00,91.6,91.69,91.56,91.62,231600.0,56.1365,56.1917,56.112,56.1488,231600.0
2013-11-04 13:55:00,91.63,91.83,91.63,91.83,405100.0,56.1549,56.2775,56.1549,56.2775,405100.0
2013-11-04 14:00:00,91.82,91.9,91.81,91.84,229500.0,56.2713,56.3204,56.2652,56.2836,229500.0
2013-11-04 14:05:00,91.84,91.92,91.75,91.92,297200.0,56.2836,56.3326,56.2284,56.3326,297200.0
2013-11-04 14:10:00,91.92,92.05,91.88,92.05,379500.0,56.3326,56.4123,56.3081,56.4123,379500.0
2013-11-04 14:15:00,92.05,92.07,91.94,91.96,600100.0,56.4123,56.4245,56.3449,56.3571,600100.0
2013-11-04 14:20:00,91.96,92.0,91.9,91.93,432500.0,56.3571,56.3816,56.3204,56.3387,432500.0
2013-11-04 14:25:00,91.93,91.94,91.84,91.89,170800.0,56.3387,56.3449,56.2836,56.3142,170800.0
2013-11-04 14:30:00,91.9,91.93,91.88,91.92,352100.0,56.3204,56.3387,56.3081,56.3326,352100.0
2013-11-04 14:35:00,91.93,92.0,91.93,91.99,225400.0,56.3387,56.3816,56.3387,56.3755,225400.0
2013-11-04 14:40:00,92.0,92.0,91.94,92.0,164700.0,56.3816,56.3816,56.3449,56.3816,164700.0
2013-11-04 14:45:00,91.99,92.03,91.94,91.97,257900.0,56.3755,56.4,56.3449,56.3633,257900.0
2013-11-04 14:50:00,91.97,92.02,91.96,92.02,225400.0,56.3633,56.3939,56.3571,56.3939,225400.0
2013-11-04 14:55:00,92.02,92.06,91.94,91.95,142400.0,56.3939,56.4184,56.3449,56.351,142400.0
2013-11-04 15:00:00,91.94,92.02,91.94,92.02,143300.0,56.3449,56.3939,56.3449,56.3939,143300.0
2013-11-04 15:05:00,92.01,92.03,91.89,91.9,170100.0,56.3878,56.4,56.3142,56.3204,170100.0
2013-11-04 15:10:00,91.91,91.96,91.9,91.96,105400.0,56.3265,56.3571,56.3204,56.3571,105400.0
2013-11-04 15:15:00,91.95,92.0,91.93,91.97,157500.0,56.351,56.3816,56.3387,56.3633,157500.0
2013-11-04 15:20:00,91.96,91.96,91.9,91.91,238100.0,56.3571,56.3571,56.3204,56.3265,238100.0
2013-11-04 15:25:00,91.92,92.0,91.89,91.99,148100.0,56.3326,56.3816,56.3142,56.3755,148100.0
2013-11-04 15:30:00,92.0,92.0,91.94,91.97,230800.0,56.3816,56.3816,56.3449,56.3633,230800.0
2013-11-04 15:35:00,91.96,92.03,91.95,92.0,295100.0,56.3571,56.4,56.351,56.3816,295100.0
2013-11-04 15:40:00,92.0,92.1,91.95,92.04,371000.0,56.3816,56.4429,56.351,56.4062,371000.0
2013-11-04 15:45:00,92.05,92.09,91.99,92.09,507100.0,56.4123,56.4368,56.3755,56.4368,507100.0
2013-11-04 15:50:00,92.08,92.1,91.99,92.0,535800.0,56.4307,56.4429,56.3755,56.3816,535800.0
2013-11-04 15:55:00,92.01,92.27,92.0,92.12,932900.0,56.3878,56.5471,56.3816,56.4552,932900.0
2013-11-05 09:30:00,91.36,92.03,91.24,91.92,679600.0,55.9894,56.4,55.9159,56.3326,679600.0
2013-11-05 09:35:00,91.95,92.2,91.85,92.19,265300.0,56.351,56.5042,56.2897,56.4981,265300.0
2013-11-05 09:40:00,92.2,92.46,92.19,92.42,495000.0,56.5042,56.6635,56.4981,56.639,495000.0
2013-11-05 09:45:00,92.42,92.6,92.41,92.52,604400.0,56.639,56.7493,56.6329,56.7003,604400.0
2013-11-05 09:50:00,92.52,92.53,92.37,92.46,307600.0,56.7003,56.7064,56.6084,56.6635,307600.0
2013-11-05 09:55:00,92.45,92.67,92.44,92.66,466600.0,56.6574,56.7922,56.6513,56.7861,466600.0
2013-11-05 10:00:00,92.67,92.72,92.57,92.62,588300.0,56.7922,56.8229,56.731,56.7616,588300.0
2013-11-05 10:05:00,92.61,92.69,92.54,92.68,355900.0,56.7555,56.8045,56.7126,56.7984,355900.0
2013-11-05 10:10:00,92.68,92.75,92.66,92.75,287800.0,56.7984,56.8413,56.7861,56.8413,287800.0
2013-11-05 10:15:00,92.75,92.97,92.74,92.94,615400.0,56.8413,56.9761,56.8351,56.9577,615400.0
2013-11-05 10:20:00,92.94,92.99,92.87,92.94,512500.0,56.9577,56.9884,56.9148,56.9577,512500.0
2013-11-05 10:25:00,92.94,92.98,92.85,92.96,329200.0,56.9577,56.9822,56.9026,56.97,329200.0
2013-11-05 10:30:00,92.96,93.15,92.96,93.08,489500.0,56.97,57.0864,56.97,57.0435,489500.0
2013-11-05 10:35:00,93.08,93.16,93.01,93.13,273700.0,57.0435,57.0925,57.0006,57.0742,273700.0
2013-11-05 10:40:00,93.14,93.25,93.12,93.22,415200.0,57.0803,57.1477,57.068,57.1293,415200.0
2013-11-05 10:45:00,93.22,93.22,93.04,93.14,265400.0,57.1293,57.1293,57.019,57.0803,265400.0
2013-11-05 10:50:00,93.13,93.25,93.09,93.21,249800.0,57.0742,57.1477,57.0496,57.1232,249800.0
2013-11-05 10:55:00,93.21,93.22,93.08,93.09,237400.0,57.1232,57.1293,57.0435,57.0496,237400.0
2013-11-05 11:00:00,93.1,93.15,93.05,93.11,177500.0,57.0558,57.0864,57.0251,57.0619,177500.0
2013-11-05 11:05:00,93.11,93.12,93.01,93.08,214400.0,57.0619,57.068,57.0006,57.0435,214400.0
2013-11-05 11:10:00,93.08,93.11,93.01,93.03,323800.0,57.0435,57.0619,57.0006,57.0129,323800.0
2013-11-05 11:15:00,93.04,93.07,93.02,93.05,439100.0,57.019,57.0374,57.0067,57.0251,439100.0
2013-11-05 11:20:00,93.05,93.07,92.95,92.96,283600.0,57.0251,57.0374,56.9638,56.97,283600.0
2013-11-05 11:25:00,92.96,92.99,92.75,92.75,418700.0,56.97,56.9884,56.8413,56.8413,418700.0
2013-11-05 11:30:00,92.75,92.82,92.72,92.73,152900.0,56.8413,56.8842,56.8229,56.829,152900.0
2013-11-05 11:35:00,92.72,92.79,92.72,92.75,140500.0,56.8229,56.8658,56.8229,56.8413,140500.0
2013-11-05 11:40:00,92.74,92.75,92.62,92.64,197300.0,56.8351,56.8413,56.7616,56.7739,197300.0
2013-11-05 11:45:00,92.64,92.72,92.59,92.65,173500.0,56.7739,56.8229,56.7432,56.78,173500.0
2013-11-05 11:50:00,92.65,92.68,92.55,92.65,158500.0,56.78,56.7984,56.7187,56.78,158500.0
2013-11-05 11:55:00,92.66,92.71,92.61,92.66,166400.0,56.7861,56.8168,56.7555,56.7861,166400.0
2013-11-05 12:00:00,92.67,92.76,92.65,92.68,125000.0,56.7922,56.8474,56.78,56.7984,125000.0
2013-11-05 12:05:00,92.68,92.69,92.59,92.6,110500.0,56.7984,56.8045,56.7432,56.7493,110500.0
2013-11-05 12:10:00,92.6,92.68,92.47,92.5,186100.0,56.7493,56.7984,56.6697,56.6881,186100.0
2013-11-05 12:15:00,92.5,92.54,92.42,92.53,83200.0,56.6881,56.7126,56.639,56.7064,83200.0
2013-11-05 12:20:00,92.52,92.59,92.47,92.55,118800.0,56.7003,56.7432,56.6697,56.7187,118800.0
2013-11-05 12:25:00,92.56,92.65,92.55,92.57,118000.0,56.7248,56.78,56.7187,56.731,118000.0
2013-11-05 12:30:00,92.57,92.59,92.5,92.5,108000.0,56.731,56.7432,56.6881,56.6881,108000.0
2013-11-05 12:35:00,92.51,92.55,92.46,92.47,100100.0,56.6942,56.7187,56.6635,56.6697,100100.0
2013-11-05 12:40:00,92.47,92.56,92.45,92.54,121900.0,56.6697,56.7248,56.6574,56.7126,121900.0
2013-11-05 12:45:00,92.54,92.55,92.41,92.43,80400.0,56.7126,56.7187,56.6329,56.6452,80400.0
2013-11-05 12:50:00,92.43,92.44,92.35,92.36,80300.0,56.6452,56.6513,56.5961,56.6023,80300.0
2013-11-05 12:55:00,92.37,92.38,92.18,92.31,146000.0,56.6084,56.6145,56.4919,56.5716,146000.0
2013-11-05 13:00:00,92.31,92.35,92.27,92.3,127000.0,56.5716,56.5961,56.5471,56.5655,127000.0
2013-11-05 13:05:00,92.3,92.39,92.25,92.26,94200.0,56.5655,56.6206,56.5348,56.541,94200.0
2013-11-05 13:10:00,92.26,92.38,92.26,92.28,132300.0,56.541,56.6145,56.541,56.5532,132300.0
2013-11-05 13:15:00,92.28,92.35,92.15,92.2,165200.0,56.5532,56.5961,56.4736,56.5042,165200.0
2013-11-05 13:20:00,92.2,92.37,92.19,92.37,169300.0,56.5042,56.6084,56.4981,56.6084,169300.0
2013-11-05 13:25:00,92.37,92.44,92.29,92.34,193200.0,56.6084,56.6513,56.5594,56.59,193200.0
2013-11-05 13:30:00,92.34,92.42,92.33,92.37,86800.0,56.59,56.639,56.5839,56.6084,86800.0
2013-11-05 13:35:00,92.37,92.38,92.29,92.34,72300.0,56.6084,56.6145,56.5594,56.59,72300.0
2013-11-05 13:40:00,92.34,92.38,92.3,92.3,92900.0,56.59,56.6145,56.5655,56.5655,92900.0
2013-11-05 13:45:00,92.3,92.3,92.25,92.28,158400.0,56.5655,56.5655,56.5348,56.5532,158400.0
2013-11-05 13:50:00,92.29,92.31,92.25,92.26,132200.0,56.5594,56.5716,56.5348,56.541,132200.0
2013-11-05 13:55:00,92.25,92.25,92.11,92.14,93800.0,56.5348,56.5348,56.4491,56.4674,93800.0
2013-11-05 14:00:00,92.14,92.23,92.12,92.23,152900.0,56.4674,56.5226,56.4552,56.5226,152900.0
2013-11-05 14:05:00,92.22,92.23,92.09,92.1,139400.0,56.5165,56.5226,56.4368,56.4429,139400.0
2013-11-05 14:10:00,92.1,92.13,92.03,92.12,133900.0,56.4429,56.4613,56.4,56.4552,133900.0
2013-11-05 14:15:00,92.11,92.15,92.07,92.13,155700.0,56.4491,56.4736,56.4245,56.4613,155700.0
2013-11-05 14:20:00,92.14,92.14,92.07,92.07,200300.0,56.4674,56.4674,56.4245,56.4245,200300.0
2013-11-05 14:25:00,92.08,92.09,92.05,92.09,79100.0,56.4307,56.4368,56.4123,56.4368,79100.0
2013-11-05 14:30:00,92.08,92.18,92.08,92.18,147800.0,56.4307,56.4919,56.4307,56.4919,147800.0
2013-11-05 14:35:00,92.18,92.19,91.99,91.99,184500.0,56.4919,56.4981,56.3755,56.3755,184500.0
2013-11-05 14:40:00,92.0,92.04,91.95,91.95,126200.0,56.3816,56.4062,56.351,56.351,126200.0
2013-11-05 14:45:00,91.94,91.96,91.84,91.87,158400.0,56.3449,56.3571,56.2836,56.302,158400.0
2013-11-05 14:50:00,91.86,91.96,91.86,91.95,124100.0,56.2958,56.3571,56.2958,56.351,124100.0
2013-11-05 14:55:00,91.95,92.02,91.94,91.96,181300.0,56.351,56.3939,56.3449,56.3571,181300.0
2013-11-05 15:00:00,91.95,92.01,91.95,91.96,124400.0,56.351,56.3878,56.351,56.3571,124400.0
2013-11-05 15:05:00,91.95,92.0,91.95,91.97,119600.0,56.351,56.3816,56.351,56.3633,119600.0
2013-11-05 15:10:00,91.98,91.98,91.83,91.84,154800.0,56.3694,56.3694,56.2775,56.2836,154800.0
2013-11-05 15:15:00,91.83,91.9,91.81,91.9,153700.0,56.2775,56.3204,56.2652,56.3204,153700.0
2013-11-05 15:20:00,91.91,91.96,91.88,91.91,227400.0,56.3265,56.3571,56.3081,56.3265,227400.0
2013-11-05 15:25:00,91.9,92.0,91.86,91.86,331400.0,56.3204,56.3816,56.2958,56.2958,331400.0
2013-11-05 15:30:00,91.87,91.9,91.83,91.85,198200.0,56.302,56.3204,56.2775,56.2897,198200.0
2013-11-05 15:35:00,91.85,91.89,91.82,91.86,185800.0,56.2897,56.3142,56.2713,56.2958,185800.0
2013-11-05 15:40:00,91.86,91.93,91.72,91.76,321400.0,56.2958,56.3387,56.21,56.2346,321400.0
2013-11-05 15:45:00,91.76,91.89,91.73,91.88,285900.0,56.2346,56.3142,56.2162,56.3081,285900.0
2013-11-05 15:50:00,91.89,91.98,91.87,91.96,254200.0,56.3142,56.3694,56.302,56.3571,254200.0
2013-11-05 15:55:00,91.95,92.03,91.85,91.92,933600.0,56.351,56.4,56.2897,56.3326,933600.0
2013-11-06 09:30:00,92.39,92.44,92.12,92.34,259500.0,56.6206,56.6513,56.4552,56.59,259500.0
2013-11-06 09:35:00,92.34,92.5,92.31,92.31,147600.0,56.59,56.6881,56.5716,56.5716,147600.0
2013-11-06 09:40:00,92.31,92.36,92.25,92.33,93200.0,56.5716,56.6023,56.5348,56.5839,93200.0
2013-11-06 09:45:00,92.33,92.54,92.28,92.52,190200.0,56.5839,56.7126,56.5532,56.7003,190200.0
2013-11-06 09:50:00,92.51,92.63,92.51,92.53,166600.0,56.6942,56.7677,56.6942,56.7064,166600.0
2013-11-06 09:55:00,92.54,92.7,92.54,92.67,132000.0,56.7126,56.8106,56.7126,56.7922,132000.0
2013-11-06 10:00:00,92.68,92.86,92.67,92.84,244900.0,56.7984,56.9087,56.7922,56.8964,244900.0
2013-11-06 10:05:00,92.83,92.88,92.74,92.74,357800.0,56.8903,56.9209,56.8351,56.8351,357800.0
2013-11-06 10:10:00,92.74,92.85,92.72,92.81,192200.0,56.8351,56.9026,56.8229,56.878,192200.0
2013-11-06 10:15:00,92.81,92.88,92.81,92.82,148600.0,56.878,56.9209,56.878,56.8842,148600.0
2013-11-06 10:20:00,92.82,92.89,92.8,92.86,177000.0,56.8842,56.9271,56.8719,56.9087,177000.0
2013-11-06 10:25:00,92.87,92.93,92.86,92.88,180100.0,56.9148,56.9516,56.9087,56.9209,180100.0
2013-11-06 10:30:00,92.88,92.93,92.8,92.85,157000.0,56.9209,56.9516,56.8719,56.9026,157000.0
2013-11-06 10:35:00,92.85,92.93,92.85,92.92,165600.0,56.9026,56.9516,56.9026,56.9455,165600.0
2013-11-06 10:40:00,92.92,93.04,92.89,93.02,257500.0,56.9455,57.019,56.9271,57.0067,257500.0
2013-11-06 10:45:00,93.02,93.06,92.93,92.97,131500.0,57.0067,57.0313,56.9516,56.9761,131500.0
2013-11-06 10:50:00,92.97,93.01,92.88,92.89,217100.0,56.9761,57.0006,56.9209,56.9271,217100.0
2013-11-06 10:55:00,92.89,92.97,92.82,92.96,142700.0,56.9271,56.9761,56.8842,56.97,142700.0
2013-11-06 11:00:00,92.97,92.97,92.76,92.79,201000.0,56.9761,56.9761,56.8474,56.8658,201000.0
2013-11-06 11:05:00,92.79,92.86,92.73,92.83,109600.0,56.8658,56.9087,56.829,56.8903,109600.0
2013-11-06 11:10:00,92.84,92.97,92.83,92.97,150100.0,56.8964,56.9761,56.8903,56.9761,150100.0
2013-11-06 11:15:00,92.96,92.98,92.88,92.94,144500.0,56.97,56.9822,56.9209,56.9577,144500.0
2013-11-06 11:20:00,92.94,93.15,92.93,93.14,296100.0,56.9577,57.0864,56.9516,57.0803,296100.0
2013-11-06 11:25:00,93.14,93.17,93.09,93.16,252100.0,57.0803,57.0987,57.0496,57.0925,252100.0
2013-11-06 11:30:00,93.17,93.17,93.09,93.15,150600.0,57.0987,57.0987,57.0496,57.0864,150600.0
2013-11-06 11:35:00,93.14,93.22,93.08,93.08,147800.0,57.0803,57.1293,57.0435,57.0435,147800.0
2013-11-06 11:40:00,93.08,93.13,93.04,93.13,132800.0,57.0435,57.0742,57.019,57.0742,132800.0
2013-11-06 11:45:00,93.12,93.2,93.09,93.1,88500.0,57.068,57.1171,57.0496,57.0558,88500.0
2013-11-06 11:50:00,93.1,93.17,93.07,93.14,118500.0,57.0558,57.0987,57.0374,57.0803,118500.0
2013-11-06 11:55:00,93.14,93.16,93.02,93.02,140900.0,57.0803,57.0925,57.0067,57.0067,140900.0
2013-11-06 12:00:00,93.02,93.15,93.02,93.15,122900.0,57.0067,57.0864,57.0067,57.0864,122900.0
2013-11-06 12:05:00,93.15,93.18,93.09,93.09,90100.0,57.0864,57.1048,57.0496,57.0496,90100.0
2013-11-06 12:10:00,93.11,93.16,93.06,93.11,99100.0,57.0619,57.0925,57.0313,57.0619,99100.0
2013-11-06 12:15:00,93.11,93.11,93.02,93.06,90100.0,57.0619,57.0619,57.0067,57.0313,90100.0
2013-11-06 12:20:00,93.06,93.16,93.06,93.15,88300.0,57.0313,57.0925,57.0313,57.0864,88300.0
2013-11-06 12:25:00,93.14,93.17,93.08,93.13,93800.0,57.0803,57.0987,57.0435,57.0742,93800.0
2013-11-06 12:30:00,93.13,93.18,93.1,93.12,92500.0,57.0742,57.1048,57.0558,57.068,92500.0
2013-11-06 12:35:00,93.12,93.22,93.09,93.21,104300.0,57.068,57.1293,57.0496,57.1232,104300.0
2013-11-06 12:40:00,93.21,93.28,93.19,93.24,142500.0,57.1232,57.1661,57.1109,57.1416,142500.0
2013-11-06 12:45:00,93.23,93.25,93.15,93.18,136500.0,57.1354,57.1477,57.0864,57.1048,136500.0
2013-11-06 12:50:00,93.18,93.19,93.09,93.09,81400.0,57.1048,57.1109,57.0496,57.0496,81400.0
2013-11-06 12:55:00,93.09,93.18,93.09,93.1,166400.0,57.0496,57.1048,57.0496,57.0558,166400.0
2013-11-06 13:00:00,93.1,93.17,93.1,93.12,100500.0,57.0558,57.0987,57.0558,57.068,100500.0
2013-11-06 13:05:00,93.13,93.19,93.08,93.16,126700.0,57.0742,57.1109,57.0435,57.0925,126700.0
2013-11-06 13:10:00,93.16,93.19,93.11,93.19,73400.0,57.0925,57.1109,57.0619,57.1109,73400.0
2013-11-06 13:15:00,93.18,93.18,93.13,93.14,79800.0,57.1048,57.1048,57.0742,57.0803,79800.0
2013-11-06 13:20:00,93.14,93.21,93.13,93.16,70500.0,57.0803,57.1232,57.0742,57.0925,70500.0
2013-11-06 13:25:00,93.15,93.17,93.11,93.13,112900.0,57.0864,57.0987,57.0619,57.0742,112900.0
2013-11-06 13:30:00,93.14,93.19,93.13,93.18,94700.0,57.0803,57.1109,57.0742,57.1048,94700.0
2013-11-06 13:35:00,93.18,93.2,93.14,93.19,79300.0,57.1048,57.1171,57.0803,57.1109,79300.0
2013-11-06 13:40:00,93.18,93.22,93.17,93.2,92000.0,57.1048,57.1293,57.0987,57.1171,92000.0
2013-11-06 13:45:00,93.2,93.23,93.17,93.2,89400.0,57.1171,57.1354,57.0987,57.1171,89400.0
2013-11-06 13:50:00,93.2,93.2,93.16,93.16,113600.0,57.1171,57.1171,57.0925,57.0925,113600.0
2013-11-06 13:55:00,93.15,93.2,93.14,93.16,120200.0,57.0864,57.1171,57.0803,57.0925,120200.0
2013-11-06 14:00:00,93.17,93.25,93.15,93.21,105800.0,57.0987,57.1477,57.0864,57.1232,105800.0
2013-11-06 14:05:00,93.21,93.23,93.12,93.18,178200.0,57.1232,57.1354,57.068,57.1048,178200.0
2013-11-06 14:10:00,93.17,93.23,93.16,93.2,108800.0,57.0987,57.1354,57.0925,57.1171,108800.0
2013-11-06 14:15:00,93.2,93.2,93.15,93.17,113400.0,57.1171,57.1171,57.0864,57.0987,113400.0
2013-11-06 14:20:00,93.17,93.22,93.15,93.16,74900.0,57.0987,57.1293,57.0864,57.0925,74900.0
2013-11-06 14:25:00,93.16,93.25,93.16,93.21,79200.0,57.0925,57.1477,57.0925,57.1232,79200.0
2013-11-06 14:30:00,93.21,93.25,93.19,93.19,89600.0,57.1232,57.1477,57.1109,57.1109,89600.0
2013-11-06 14:35:00,93.2,93.21,93.17,93.21,109400.0,57.1171,57.1232,57.0987,57.1232,109400.0
2013-11-06 14:40:00,93.2,93.24,93.15,93.22,68000.0,57.1171,57.1416,57.0864,57.1293,68000.0
2013-11-06 14:45:00,93.21,93.21,93.14,93.16,86300.0,57.1232,57.1232,57.0803,57.0925,86300.0
2013-11-06 14:50:00,93.16,93.23,93.15,93.23,110900.0,57.0925,57.1354,57.0864,57.1354,110900.0
2013-11-06 14:55:00,93.22,93.24,93.18,93.23,101500.0,57.1293,57.1416,57.1048,57.1354,101500.0
2013-11-06 15:00:00,93.22,93.23,93.17,93.17,113000.0,57.1293,57.1354,57.0987,57.0987,113000.0
2013-11-06 15:05:00,93.17,93.21,93.16,93.2,139600.0,57.0987,57.1232,57.0925,57.1171,139600.0
2013-11-06 15:10:00,93.21,93.22,93.1,93.12,155500.0,57.1232,57.1293,57.0558,57.068,155500.0
2013-11-06 15:15:00,93.11,93.17,93.1,93.16,100500.0,57.0619,57.0987,57.0558,57.0925,100500.0
2013-11-06 15:20:00,93.16,93.18,93.1,93.14,116700.0,57.0925,57.1048,57.0558,57.0803,116700.0
2013-11-06 15:25:00,93.14,93.16,93.09,93.11,175100.0,57.0803,57.0925,57.0496,57.0619,175100.0
2013-11-06 15:30:00,93.11,93.13,93.09,93.12,214900.0,57.0619,57.0742,57.0496,57.068,214900.0
2013-11-06 15:35:00,93.13,93.14,93.1,93.13,154800.0,57.0742,57.0803,57.0558,57.0742,154800.0
2013-11-06 15:40:00,93.12,93.19,93.09,93.16,222300.0,57.068,57.1109,57.0496,57.0925,222300.0
2013-11-06 15:45:00,93.17,93.19,93.06,93.06,223000.0,57.0987,57.1109,57.0313,57.0313,223000.0
2013-11-06 15:50:00,93.06,93.17,93.06,93.14,310700.0,57.0313,57.0987,57.0313,57.0803,310700.0
2013-11-06 15:55:00,93.14,93.25,93.07,93.21,474500.0,57.0803,57.1477,57.0374,57.1232,474500.0
2013-11-07 09:30:00,92.64,92.85,92.55,92.84,340800.0,57.1628,57.2924,57.1073,57.2862,340800.0
2013-11-07 09:35:00,92.84,92.87,92.59,92.6,304000.0,57.2862,57.3047,57.132,57.1381,304000.0
2013-11-07 09:40:00,92.6,92.69,92.55,92.63,267400.0,57.1381,57.1937,57.1073,57.1566,267400.0
2013-11-07 09:45:00,92.62,92.67,92.53,92.6,242600.0,57.1505,57.1813,57.0949,57.1381,242600.0
2013-11-07 09:50:00,92.59,92.73,92.51,92.72,310100.0,57.132,57.2183,57.0826,57.2122,310100.0
2013-11-07 09:55:00,92.71,92.72,92.55,92.59,171400.0,57.206,57.2122,57.1073,57.132,171400.0
2013-11-07 10:00:00,92.58,92.65,92.53,92.54,161200.0,57.1258,57.169,57.0949,57.1011,161200.0
2013-11-07 10:05:00,92.54,92.6,92.32,92.32,271000.0,57.1011,57.1381,56.9654,56.9654,271000.0
2013-11-07 10:10:00,92.32,92.45,92.22,92.42,220800.0,56.9654,57.0456,56.9036,57.0271,220800.0
2013-11-07 10:15:00,92.41,92.45,92.27,92.28,216000.0,57.0209,57.0456,56.9345,56.9407,216000.0
2013-11-07 10:20:00,92.28,92.34,92.2,92.23,236900.0,56.9407,56.9777,56.8913,56.9098,236900.0
2013-11-07 10:25:00,92.23,92.63,92.2,92.63,289200.0,56.9098,57.1566,56.8913,57.1566,289200.0
2013-11-07 10:30:00,92.62,92.65,92.43,92.51,313100.0,57.1505,57.169,57.0332,57.0826,313100.0
2013-11-07 10:35:00,92.5,92.53,92.44,92.5,138200.0,57.0764,57.0949,57.0394,57.0764,138200.0
2013-11-07 10:40:00,92.49,92.7,92.47,92.68,298900.0,57.0702,57.1998,57.0579,57.1875,298900.0
2013-11-07 10:45:00,92.67,92.71,92.6,92.7,160600.0,57.1813,57.206,57.1381,57.1998,160600.0
2013-11-07 10:50:00,92.7,92.74,92.65,92.72,201400.0,57.1998,57.2245,57.169,57.2122,201400.0
2013-11-07 10:55:00,92.72,92.82,92.69,92.75,303900.0,57.2122,57.2739,57.1937,57.2307,303900.0
2013-11-07 11:00:00,92.74,92.8,92.72,92.76,247400.0,57.2245,57.2615,57.2122,57.2368,247400.0
2013-11-07 11:05:00,92.77,92.83,92.7,92.7,201200.0,57.243,57.28,57.1998,57.1998,201200.0
2013-11-07 11:10:00,92.71,92.76,92.63,92.65,262500.0,57.206,57.2368,57.1566,57.169,262500.0
2013-11-07 11:15:00,92.65,92.66,92.46,92.47,265100.0,57.169,57.1751,57.0517,57.0579,265100.0
2013-11-07 11:20:00,92.47,92.61,92.39,92.57,308000.0,57.0579,57.1443,57.0085,57.1196,308000.0
2013-11-07 11:25:00,92.56,92.56,92.46,92.5,165000.0,57.1134,57.1134,57.0517,57.0764,165000.0
2013-11-07 11:30:00,92.5,92.64,92.44,92.63,119600.0,57.0764,57.1628,57.0394,57.1566,119600.0
2013-11-07 11:35:00,92.64,92.65,92.58,92.6,81200.0,57.1628,57.169,57.1258,57.1381,81200.0
2013-11-07 11:40:00,92.61,92.7,92.6,92.67,273600.0,57.1443,57.1998,57.1381,57.1813,273600.0
2013-11-07 11:45:00,92.68,92.79,92.66,92.68,112900.0,57.1875,57.2554,57.1751,57.1875,112900.0
2013-11-07 11:50:00,92.69,92.77,92.68,92.69,76800.0,57.1937,57.243,57.1875,57.1937,76800.0
2013-11-07 11:55:00,92.69,92.7,92.63,92.68,118000.0,57.1937,57.1998,57.1566,57.1875,118000.0
2013-11-07 12:00:00,92.67,92.85,92.66,92.85,144100.0,57.1813,57.2924,57.1751,57.2924,144100.0
2013-11-07 12:05:00,92.84,92.89,92.8,92.86,155800.0,57.2862,57.3171,57.2615,57.2986,155800.0
2013-11-07 12:10:00,92.86,92.98,92.86,92.95,140000.0,57.2986,57.3726,57.2986,57.3541,140000.0
2013-11-07 12:15:00,92.94,92.94,92.87,92.89,46100.0,57.3479,57.3479,57.3047,57.3171,46100.0
2013-11-07 12:20:00,92.89,92.95,92.86,92.92,91800.0,57.3171,57.3541,57.2986,57.3356,91800.0
2013-11-07 12:25:00,92.92,92.95,92.82,92.91,165200.0,57.3356,57.3541,57.2739,57.3294,165200.0
2013-11-07 12:30:00,92.91,92.97,92.9,92.94,68200.0,57.3294,57.3664,57.3232,57.3479,68200.0
2013-11-07 12:35:00,92.94,92.97,92.89,92.89,127700.0,57.3479,57.3664,57.3171,57.3171,127700.0
2013-11-07 12:40:00,92.9,92.96,92.86,92.93,67200.0,57.3232,57.3603,57.2986,57.3417,67200.0
2013-11-07 12:45:00,92.93,92.94,92.84,92.85,49000.0,57.3417,57.3479,57.2862,57.2924,49000.0
2013-11-07 12:50:00,92.85,92.9,92.84,92.9,53600.0,57.2924,57.3232,57.2862,57.3232,53600.0
2013-11-07 12:55:00,92.9,92.94,92.89,92.89,89800.0,57.3232,57.3479,57.3171,57.3171,89800.0
2013-11-07 13:00:00,92.89,92.95,92.86,92.87,43800.0,57.3171,57.3541,57.2986,57.3047,43800.0
2013-11-07 13:05:00,92.88,92.92,92.83,92.87,75300.0,57.3109,57.3356,57.28,57.3047,75300.0
2013-11-07 13:10:00,92.87,92.88,92.79,92.8,179900.0,57.3047,57.3109,57.2554,57.2615,179900.0
2013-11-07 13:15:00,92.79,92.83,92.75,92.82,67100.0,57.2554,57.28,57.2307,57.2739,67100.0
2013-11-07 13:20:00,92.82,92.88,92.72,92.73,106300.0,57.2739,57.3109,57.2122,57.2183,106300.0
2013-11-07 13:25:00,92.73,92.75,92.63,92.66,121900.0,57.2183,57.2307,57.1566,57.1751,121900.0
2013-11-07 13:30:00,92.66,92.7,92.53,92.54,165900.0,57.1751,57.1998,57.0949,57.1011,165900.0
2013-11-07 13:35:00,92.55,92.61,92.45,92.59,72800.0,57.1073,57.1443,57.0456,57.132,72800.0
2013-11-07 13:40:00,92.59,92.62,92.49,92.5,90700.0,57.132,57.1505,57.0702,57.0764,90700.0
2013-11-07 13:45:00,92.5,92.52,92.35,92.37,184100.0,57.0764,57.0888,56.9839,56.9962,184100.0
2013-11-07 13:50:00,92.37,92.38,92.29,92.33,165400.0,56.9962,57.0024,56.9468,56.9715,165400.0
2013-11-07 13:55:00,92.32,92.37,92.28,92.33,118900.0,56.9654,56.9962,56.9407,56.9715,118900.0
2013-11-07 14:00:00,92.32,92.33,92.09,92.13,294100.0,56.9654,56.9715,56.8234,56.8481,294100.0
2013-11-07 14:05:00,92.14,92.15,92.07,92.09,140800.0,56.8543,56.8605,56.8111,56.8234,140800.0
2013-11-07 14:10:00,92.09,92.29,92.09,92.19,153100.0,56.8234,56.9468,56.8234,56.8851,153100.0
2013-11-07 14:15:00,92.19,92.3,92.19,92.29,299400.0,56.8851,56.953,56.8851,56.9468,299400.0
2013-11-07 14:20:00,92.28,92.31,92.22,92.26,103400.0,56.9407,56.9592,56.9036,56.9283,103400.0
2013-11-07 14:25:00,92.25,92.31,92.24,92.26,73400.0,56.9222,56.9592,56.916,56.9283,73400.0
2013-11-07 14:30:00,92.25,92.27,92.09,92.21,197200.0,56.9222,56.9345,56.8234,56.8975,197200.0
2013-11-07 14:35:00,92.2,92.22,92.17,92.19,149100.0,56.8913,56.9036,56.8728,56.8851,149100.0
2013-11-07 14:40:00,92.19,92.22,92.16,92.21,81900.0,56.8851,56.9036,56.8666,56.8975,81900.0
2013-11-07 14:45:00,92.21,92.27,92.18,92.27,108100.0,56.8975,56.9345,56.879,56.9345,108100.0
2013-11-07 14:50:00,92.27,92.27,92.18,92.27,57700.0,56.9345,56.9345,56.879,56.9345,57700.0
2013-11-07 14:55:00,92.27,92.29,92.19,92.22,96800.0,56.9345,56.9468,56.8851,56.9036,96800.0
2013-11-07 15:00:00,92.22,92.23,92.11,92.12,118200.0,56.9036,56.9098,56.8358,56.8419,118200.0
2013-11-07 15:05:00,92.12,92.17,92.02,92.03,94000.0,56.8419,56.8728,56.7802,56.7864,94000.0
2013-11-07 15:10:00,92.02,92.1,91.97,92.03,195100.0,56.7802,56.8296,56.7494,56.7864,195100.0
2013-11-07 15:15:00,92.03,92.05,91.96,92.0,125600.0,56.7864,56.7987,56.7432,56.7679,125600.0
2013-11-07 15:20:00,91.99,92.08,91.94,91.95,128400.0,56.7617,56.8173,56.7309,56.737,128400.0
2013-11-07 15:25:00,91.94,92.02,91.79,91.81,205800.0,56.7309,56.7802,56.6383,56.6507,205800.0
2013-11-07 15:30:00,91.81,91.95,91.76,91.93,237400.0,56.6507,56.737,56.6198,56.7247,237400.0
2013-11-07 15:35:00,91.93,92.02,91.85,92.01,237900.0,56.7247,56.7802,56.6753,56.7741,237900.0
2013-11-07 15:40:00,92.02,92.12,91.97,92.02,160300.0,56.7802,56.8419,56.7494,56.7802,160300.0
2013-11-07 15:45:00,92.02,92.1,91.93,91.95,293600.0,56.7802,56.8296,56.7247,56.737,293600.0
2013-11-07 15:50:00,91.95,92.11,91.92,92.05,493100.0,56.737,56.8358,56.7185,56.7987,493100.0
2013-11-07 15:55:00,92.05,92.13,91.94,92.04,785700.0,56.7987,56.8481,56.7309,56.7926,785700.0
2013-11-08 09:30:00,91.81,92.0,91.74,91.92,286600.0,56.6507,56.7679,56.6075,56.7185,286600.0
2013-11-08 09:35:00,91.93,92.0,91.66,91.79,304800.0,56.7247,56.7679,56.5581,56.6383,304800.0
2013-11-08 09:40:00,91.8,91.81,91.48,91.73,188300.0,56.6445,56.6507,56.447,56.6013,188300.0
2013-11-08 09:45:00,91.73,91.81,91.61,91.64,221200.0,56.6013,56.6507,56.5273,56.5458,221200.0
2013-11-08 09:50:00,91.63,91.76,91.63,91.71,94300.0,56.5396,56.6198,56.5396,56.589,94300.0
2013-11-08 09:55:00,91.7,91.89,91.64,91.72,151200.0,56.5828,56.7,56.5458,56.5951,151200.0
2013-11-08 10:00:00,91.71,91.74,91.59,91.67,121500.0,56.589,56.6075,56.5149,56.5643,121500.0
2013-11-08 10:05:00,91.67,91.78,91.59,91.75,162800.0,56.5643,56.6321,56.5149,56.6136,162800.0
2013-11-08 10:10:00,91.75,91.88,91.67,91.82,142300.0,56.6136,56.6939,56.5643,56.6568,142300.0
2013-11-08 10:15:00,91.83,92.05,91.82,92.04,191500.0,56.663,56.7987,56.6568,56.7926,191500.0
2013-11-08 10:20:00,92.04,92.17,92.04,92.14,162700.0,56.7926,56.8728,56.7926,56.8543,162700.0
2013-11-08 10:25:00,92.14,92.15,92.04,92.09,162500.0,56.8543,56.8605,56.7926,56.8234,162500.0
2013-11-08 10:30:00,92.09,92.2,92.08,92.19,197000.0,56.8234,56.8913,56.8173,56.8851,197000.0
2013-11-08 10:35:00,92.2,92.22,92.08,92.15,139600.0,56.8913,56.9036,56.8173,56.8605,139600.0
2013-11-08 10:40:00,92.16,92.17,92.06,92.08,107500.0,56.8666,56.8728,56.8049,56.8173,107500.0
2013-11-08 10:45:00,92.08,92.22,92.04,92.19,95200.0,56.8173,56.9036,56.7926,56.8851,95200.0
2013-11-08 10:50:00,92.18,92.19,92.05,92.16,76900.0,56.879,56.8851,56.7987,56.8666,76900.0
2013-11-08 10:55:00,92.16,92.28,92.16,92.25,92500.0,56.8666,56.9407,56.8666,56.9222,92500.0
2013-11-08 11:00:00,92.27,92.3,92.18,92.18,87900.0,56.9345,56.953,56.879,56.879,87900.0
2013-11-08 11:05:00,92.18,92.18,92.06,92.07,81100.0,56.879,56.879,56.8049,56.8111,81100.0
2013-11-08 11:10:00,92.07,92.17,92.07,92.15,68500.0,56.8111,56.8728,56.8111,56.8605,68500.0
2013-11-08 11:15:00,92.16,92.22,92.07,92.21,162800.0,56.8666,56.9036,56.8111,56.8975,162800.0
2013-11-08 11:20:00,92.22,92.25,92.17,92.22,156200.0,56.9036,56.9222,56.8728,56.9036,156200.0
2013-11-08 11:25:00,92.22,92.27,92.18,92.27,125300.0,56.9036,56.9345,56.879,56.9345,125300.0
2013-11-08 11:30:00,92.27,92.38,92.27,92.31,133400.0,56.9345,57.0024,56.9345,56.9592,133400.0
2013-11-08 11:35:00,92.31,92.53,92.31,92.46,171800.0,56.9592,57.0949,56.9592,57.0517,171800.0
2013-11-08 11:40:00,92.47,92.47,92.37,92.37,47900.0,57.0579,57.0579,56.9962,56.9962,47900.0
2013-11-08 11:45:00,92.38,92.4,92.25,92.37,77800.0,57.0024,57.0147,56.9222,56.9962,77800.0
2013-11-08 11:50:00,92.38,92.41,92.34,92.41,53000.0,57.0024,57.0209,56.9777,57.0209,53000.0
2013-11-08 11:55:00,92.41,92.44,92.38,92.39,54600.0,57.0209,57.0394,57.0024,57.0085,54600.0
2013-11-08 12:00:00,92.39,92.5,92.38,92.5,93100.0,57.0085,57.0764,57.0024,57.0764,93100.0
2013-11-08 12:05:00,92.5,92.56,92.46,92.53,114700.0,57.0764,57.1134,57.0517,57.0949,114700.0
2013-11-08 12:10:00,92.52,92.6,92.52,92.53,120200.0,57.0888,57.1381,57.0888,57.0949,120200.0
2013-11-08 12:15:00,92.53,92.57,92.48,92.52,103000.0,57.0949,57.1196,57.0641,57.0888,103000.0
2013-11-08 12:20:00,92.52,92.57,92.43,92.5,133200.0,57.0888,57.1196,57.0332,57.0764,133200.0
2013-11-08 12:25:00,92.49,92.53,92.44,92.48,77200.0,57.0702,57.0949,57.0394,57.0641,77200.0
2013-11-08 12:30:00,92.47,92.53,92.47,92.5,47400.0,57.0579,57.0949,57.0579,57.0764,47400.0
2013-11-08 12:35:00,92.49,92.52,92.46,92.47,49500.0,57.0702,57.0888,57.0517,57.0579,49500.0
2013-11-08 12:40:00,92.47,92.5,92.43,92.44,100400.0,57.0579,57.0764,57.0332,57.0394,100400.0
2013-11-08 12:45:00,92.44,92.44,92.39,92.44,48900.0,57.0394,57.0394,57.0085,57.0394,48900.0
2013-11-08 12:50:00,92.44,92.47,92.38,92.46,50200.0,57.0394,57.0579,57.0024,57.0517,50200.0
2013-11-08 12:55:00,92.45,92.5,92.44,92.44,41100.0,57.0456,57.0764,57.0394,57.0394,41100.0
2013-11-08 13:00:00,92.43,92.44,92.3,92.35,51600.0,57.0332,57.0394,56.953,56.9839,51600.0
2013-11-08 13:05:00,92.36,92.36,92.25,92.27,54300.0,56.99,56.99,56.9222,56.9345,54300.0
2013-11-08 13:10:00,92.27,92.33,92.25,92.28,50800.0,56.9345,56.9715,56.9222,56.9407,50800.0
2013-11-08 13:15:00,92.28,92.28,92.15,92.19,115500.0,56.9407,56.9407,56.8605,56.8851,115500.0
2013-11-08 13:20:00,92.19,92.23,92.19,92.23,97900.0,56.8851,56.9098,56.8851,56.9098,97900.0
2013-11-08 13:25:00,92.23,92.43,92.23,92.4,85200.0,56.9098,57.0332,56.9098,57.0147,85200.0
2013-11-08 13:30:00,92.39,92.43,92.36,92.36,39300.0,57.0085,57.0332,56.99,56.99,39300.0
2013-11-08 13:35:00,92.36,92.43,92.32,92.37,118200.0,56.99,57.0332,56.9654,56.9962,118200.0
2013-11-08 13:40:00,92.37,92.43,92.36,92.4,127500.0,56.9962,57.0332,56.99,57.0147,127500.0
2013-11-08 13:45:00,92.41,92.51,92.4,92.44,174600.0,57.0209,57.0826,57.0147,57.0394,174600.0
2013-11-08 13:50:00,92.44,92.44,92.32,92.33,153400.0,57.0394,57.0394,56.9654,56.9715,153400.0
2013-11-08 13:55:00,92.33,92.37,92.3,92.33,66700.0,56.9715,56.9962,56.953,56.9715,66700.0
2013-11-08 14:00:00,92.32,92.41,92.31,92.4,79600.0,56.9654,57.0209,56.9592,57.0147,79600.0
2013-11-08 14:05:00,92.41,92.43,92.35,92.35,97400.0,57.0209,57.0332,56.9839,56.9839,97400.0
2013-11-08 14:10:00,92.35,92.44,92.34,92.43,84900.0,56.9839,57.0394,56.9777,57.0332,84900.0
2013-11-08 14:15:00,92.42,92.44,92.35,92.4,56400.0,57.0271,57.0394,56.9839,57.0147,56400.0
2013-11-08 14:20:00,92.4,92.54,92.37,92.51,130400.0,57.0147,57.1011,56.9962,57.0826,130400.0
2013-11-08 14:25:00,92.51,92.62,92.48,92.6,128000.0,57.0826,57.1505,57.0641,57.1381,128000.0
2013-11-08 14:30:00,92.61,92.66,92.5,92.54,177800.0,57.1443,57.1751,57.0764,57.1011,177800.0
2013-11-08 14:35:00,92.53,92.61,92.5,92.54,96900.0,57.0949,57.1443,57.0764,57.1011,96900.0
2013-11-08 14:40:00,92.53,92.57,92.48,92.48,92500.0,57.0949,57.1196,57.0641,57.0641,92500.0
2013-11-08 14:45:00,92.49,92.53,92.46,92.5,138100.0,57.0702,57.0949,57.0517,57.0764,138100.0
2013-11-08 14:50:00,92.49,92.5,92.38,92.39,89800.0,57.0702,57.0764,57.0024,57.0085,89800.0
2013-11-08 14:55:00,92.39,92.4,92.32,92.36,100300.0,57.0085,57.0147,56.9654,56.99,100300.0
2013-11-08 15:00:00,92.36,92.36,92.2,92.24,93100.0,56.99,56.99,56.8913,56.916,93100.0
2013-11-08 15:05:00,92.24,92.26,92.18,92.26,82600.0,56.916,56.9283,56.879,56.9283,82600.0
2013-11-08 15:10:00,92.27,92.3,92.22,92.29,104600.0,56.9345,56.953,56.9036,56.9468,104600.0
2013-11-08 15:15:00,92.28,92.31,92.21,92.22,79800.0,56.9407,56.9592,56.8975,56.9036,79800.0
2013-11-08 15:20:00,92.22,92.3,92.2,92.3,77900.0,56.9036,56.953,56.8913,56.953,77900.0
2013-11-08 15:25:00,92.3,92.41,92.29,92.3,136900.0,56.953,57.0209,56.9468,56.953,136900.0
2013-11-08 15:30:00,92.29,92.4,92.27,92.36,94000.0,56.9468,57.0147,56.9345,56.99,94000.0
2013-11-08 15:35:00,92.36,92.49,92.32,92.47,245400.0,56.99,57.0702,56.9654,57.0579,245400.0
2013-11-08 15:40:00,92.48,92.55,92.43,92.51,257500.0,57.0641,57.1073,57.0332,57.0826,257500.0
2013-11-08 15:45:00,92.51,92.55,92.48,92.52,295300.0,57.0826,57.1073,57.0641,57.0888,295300.0
2013-11-08 15:50:00,92.51,92.6,92.47,92.49,410200.0,57.0826,57.1381,57.0579,57.0702,410200.0
2013-11-08 15:55:00,92.5,92.82,92.5,92.7,986000.0,57.0764,57.2739,57.0764,57.1998,986000.0
2013-11-11 09:30:00,92.86,92.87,92.5,92.82,375600.0,57.2986,57.3047,57.0764,57.2739,375600.0
2013-11-11 09:35:00,92.82,93.0,92.78,92.95,210700.0,57.2739,57.3849,57.2492,57.3541,210700.0
2013-11-11 09:40:00,92.94,93.13,92.91,93.09,212300.0,57.3479,57.4652,57.3294,57.4405,212300.0
2013-11-11 09:45:00,93.09,93.23,93.05,93.09,156800.0,57.4405,57.5269,57.4158,57.4405,156800.0
2013-11-11 09:50:00,93.09,93.1,93.0,93.06,137400.0,57.4405,57.4466,57.3849,57.422,137400.0
2013-11-11 09:55:00,93.07,93.08,92.96,92.99,97500.0,57.4281,57.4343,57.3603,57.3788,97500.0
2013-11-11 10:00:00,92.99,93.05,92.82,92.82,121400.0,57.3788,57.4158,57.2739,57.2739,121400.0
2013-11-11 10:05:00,92.83,93.01,92.82,92.98,89400.0,57.28,57.3911,57.2739,57.3726,89400.0
2013-11-11 10:10:00,92.98,93.02,92.94,93.02,98300.0,57.3726,57.3973,57.3479,57.3973,98300.0
2013-11-11 10:15:00,93.02,93.02,92.93,92.94,78200.0,57.3973,57.3973,57.3417,57.3479,78200.0
2013-11-11 10:20:00,92.95,93.04,92.93,93.03,112900.0,57.3541,57.4096,57.3417,57.4035,112900.0
2013-11-11 10:25:00,93.03,93.04,92.96,92.97,100700.0,57.4035,57.4096,57.3603,57.3664,100700.0
2013-11-11 10:30:00,92.96,92.98,92.87,92.87,143200.0,57.3603,57.3726,57.3047,57.3047,143200.0
2013-11-11 10:35:00,92.87,92.89,92.7,92.73,113000.0,57.3047,57.3171,57.1998,57.2183,113000.0
2013-11-11 10:40:00,92.73,92.78,92.72,92.73,80600.0,57.2183,57.2492,57.2122,57.2183,80600.0
2013-11-11 10:45:00,92.74,92.77,92.73,92.75,81700.0,57.2245,57.243,57.2183,57.2307,81700.0
2013-11-11 10:50:00,92.75,92.76,92.67,92.68,69000.0,57.2307,57.2368,57.1813,57.1875,69000.0
2013-11-11 10:55:00,92.68,92.75,92.66,92.74,84700.0,57.1875,57.2307,57.1751,57.2245,84700.0
2013-11-11 11:00:00,92.73,92.73,92.6,92.61,85400.0,57.2183,57.2183,57.1381,57.1443,85400.0
2013-11-11 11:05:00,92.61,92.68,92.58,92.68,47800.0,57.1443,57.1875,57.1258,57.1875,47800.0
2013-11-11 11:10:00,92.67,92.7,92.65,92.69,53600.0,57.1813,57.1998,57.169,57.1937,53600.0
2013-11-11 11:15:00,92.68,92.76,92.66,92.67,85200.0,57.1875,57.2368,57.1751,57.1813,85200.0
2013-11-11 11:20:00,92.67,92.72,92.66,92.7,48900.0,57.1813,57.2122,57.1751,57.1998,48900.0
2013-11-11 11:25:00,92.71,92.77,92.68,92.69,43500.0,57.206,57.243,57.1875,57.1937,43500.0
2013-11-11 11:30:00,92.69,92.69,92.64,92.66,49000.0,57.1937,57.1937,57.1628,57.1751,49000.0
2013-11-11 11:35:00,92.65,92.67,92.63,92.66,43200.0,57.169,57.1813,57.1566,57.1751,43200.0
2013-11-11 11:40:00,92.65,92.74,92.63,92.7,65400.0,57.169,57.2245,57.1566,57.1998,65400.0
2013-11-11 11:45:00,92.7,92.71,92.68,92.7,37600.0,57.1998,57.206,57.1875,57.1998,37600.0
2013-11-11 11:50:00,92.7,92.7,92.67,92.69,41100.0,57.1998,57.1998,57.1813,57.1937,41100.0
2013-11-11 11:55:00,92.7,92.71,92.67,92.7,48300.0,57.1998,57.206,57.1813,57.1998,48300.0
2013-11-11 12:00:00,92.7,92.79,92.66,92.77,91300.0,57.1998,57.2554,57.1751,57.243,91300.0
2013-11-11 12:05:00,92.78,92.83,92.76,92.81,51900.0,57.2492,57.28,57.2368,57.2677,51900.0
2013-11-11 12:10:00,92.8,92.86,92.8,92.85,56900.0,57.2615,57.2986,57.2615,57.2924,56900.0
2013-11-11 12:15:00,92.86,92.89,92.85,92.89,66800.0,57.2986,57.3171,57.2924,57.3171,66800.0
2013-11-11 12:20:00,92.88,92.94,92.88,92.93,67300.0,57.3109,57.3479,57.3109,57.3417,67300.0
2013-11-11 12:25:00,92.93,92.95,92.92,92.95,43500.0,57.3417,57.3541,57.3356,57.3541,43500.0
2013-11-11 12:30:00,92.95,92.98,92.95,92.96,60300.0,57.3541,57.3726,57.3541,57.3603,60300.0
2013-11-11 12:35:00,92.97,92.97,92.9,92.94,74000.0,57.3664,57.3664,57.3232,57.3479,74000.0
2013-11-11 12:40:00,92.94,92.96,92.87,92.87,46700.0,57.3479,57.3603,57.3047,57.3047,46700.0
2013-11-11 12:45:00,92.88,92.9,92.84,92.87,60100.0,57.3109,57.3232,57.2862,57.3047,60100.0
2013-11-11 12:50:00,92.87,92.91,92.86,92.88,34600.0,57.3047,57.3294,57.2986,57.3109,34600.0
2013-11-11 12:55:00,92.88,92.92,92.87,92.87,42800.0,57.3109,57.3356,57.3047,57.3047,42800.0
2013-11-11 13:00:00,92.87,92.89,92.84,92.84,63200.0,57.3047,57.3171,57.2862,57.2862,63200.0
2013-11-11 13:05:00,92.84,92.93,92.84,92.93,44800.0,57.2862,57.3417,57.2862,57.3417,44800.0
2013-11-11 13:10:00,92.91,92.92,92.84,92.87,54300.0,57.3294,57.3356,57.2862,57.3047,54300.0
2013-11-11 13:15:00,92.88,92.88,92.81,92.85,72800.0,57.3109,57.3109,57.2677,57.2924,72800.0
2013-11-11 13:20:00,92.84,92.91,92.84,92.91,45100.0,57.2862,57.3294,57.2862,57.3294,45100.0
2013-11-11 13:25:00,92.92,92.94,92.91,92.92,30200.0,57.3356,57.3479,57.3294,57.3356,30200.0
2013-11-11 13:30:00,92.92,92.92,92.87,92.91,42200.0,57.3356,57.3356,57.3047,57.3294,42200.0
2013-11-11 13:35:00,92.91,92.92,92.88,92.89,43600.0,57.3294,57.3356,57.3109,57.3171,43600.0
2013-11-11 13:40:00,92.88,92.88,92.81,92.86,82600.0,57.3109,57.3109,57.2677,57.2986,82600.0
2013-11-11 13:45:00,92.86,92.88,92.81,92.84,37300.0,57.2986,57.3109,57.2677,57.2862,37300.0
2013-11-11 13:50:00,92.84,92.87,92.83,92.86,56400.0,57.2862,57.3047,57.28,57.2986,56400.0
2013-11-11 13:55:00,92.86,92.86,92.79,92.79,33500.0,57.2986,57.2986,57.2554,57.2554,33500.0
2013-11-11 14:00:00,92.79,92.79,92.73,92.76,69700.0,57.2554,57.2554,57.2183,57.2368,69700.0
2013-11-11 14:05:00,92.76,92.77,92.73,92.76,55700.0,57.2368,57.243,57.2183,57.2368,55700.0
2013-11-11 14:10:00,92.76,92.79,92.76,92.78,29500.0,57.2368,57.2554,57.2368,57.2492,29500.0
2013-11-11 14:15:00,92.78,92.8,92.75,92.76,40600.0,57.2492,57.2615,57.2307,57.2368,40600.0
2013-11-11 14:20:00,92.76,92.78,92.75,92.78,29400.0,57.2368,57.2492,57.2307,57.2492,29400.0
2013-11-11 14:25:00,92.77,92.8,92.74,92.75,87800.0,57.243,57.2615,57.2245,57.2307,87800.0
2013-11-11 14:30:00,92.76,92.8,92.74,92.75,41300.0,57.2368,57.2615,57.2245,57.2307,41300.0
2013-11-11 14:35:00,92.74,92.76,92.72,92.73,54600.0,57.2245,57.2368,57.2122,57.2183,54600.0
2013-11-11 14:40:00,92.73,92.76,92.72,92.75,30100.0,57.2183,57.2368,57.2122,57.2307,30100.0
2013-11-11 14:45:00,92.74,92.8,92.74,92.79,82100.0,57.2245,57.2615,57.2245,57.2554,82100.0
2013-11-11 14:50:00,92.79,92.79,92.7,92.73,45600.0,57.2554,57.2554,57.1998,57.2183,45600.0
2013-11-11 14:55:00,92.74,92.82,92.73,92.81,77600.0,57.2245,57.2739,57.2183,57.2677,77600.0
2013-11-11 15:00:00,92.81,92.86,92.8,92.83,79100.0,57.2677,57.2986,57.2615,57.28,79100.0
2013-11-11 15:05:00,92.83,92.83,92.71,92.73,75000.0,57.28,57.28,57.206,57.2183,75000.0
2013-11-11 15:10:00,92.72,92.72,92.67,92.67,61300.0,57.2122,57.2122,57.1813,57.1813,61300.0
2013-11-11 15:15:00,92.68,92.79,92.67,92.79,83800.0,57.1875,57.2554,57.1813,57.2554,83800.0
2013-11-11 15:20:00,92.78,92.81,92.76,92.81,66600.0,57.2492,57.2677,57.2368,57.2677,66600.0
2013-11-11 15:25:00,92.8,92.85,92.8,92.84,50500.0,57.2615,57.2924,57.2615,57.2862,50500.0
2013-11-11 15:30:00,92.85,92.85,92.8,92.81,101800.0,57.2924,57.2924,57.2615,57.2677,101800.0
2013-11-11 15:35:00,92.8,92.92,92.78,92.91,103200.0,57.2615,57.3356,57.2492,57.3294,103200.0
2013-11-11 15:40:00,92.91,92.95,92.83,92.94,198900.0,57.3294,57.3541,57.28,57.3479,198900.0
2013-11-11 15:45:00,92.92,92.93,92.82,92.88,224700.0,57.3356,57.3417,57.2739,57.3109,224700.0
2013-11-11 15:50:00,92.88,92.89,92.83,92.85,174000.0,57.3109,57.3171,57.28,57.2924,174000.0
2013-11-11 15:55:00,92.86,93.0,92.84,92.95,436400.0,57.2986,57.3849,57.2862,57.3541,436400.0
2013-11-12 09:30:00,92.68,92.9,92.53,92.75,288700.0,57.1875,57.3232,57.0949,57.2307,288700.0
2013-11-12 09:35:00,92.74,92.75,92.5,92.5,129100.0,57.2245,57.2307,57.0764,57.0764,129100.0
2013-11-12 09:40:00,92.52,92.78,92.52,92.78,102600.0,57.0888,57.2492,57.0888,57.2492,102600.0
2013-11-12 09:45:00,92.79,92.82,92.66,92.7,115500.0,57.2554,57.2739,57.1751,57.1998,115500.0
2013-11-12 09:50:00,92.71,92.94,92.7,92.92,132900.0,57.206,57.3479,57.1998,57.3356,132900.0
2013-11-12 09:55:00,92.92,92.92,92.84,92.86,66800.0,57.3356,57.3356,57.2862,57.2986,66800.0
2013-11-12 10:00:00,92.87,92.98,92.87,92.96,202000.0,57.3047,57.3726,57.3047,57.3603,202000.0
2013-11-12 10:05:00,92.97,92.99,92.94,92.98,103000.0,57.3664,57.3788,57.3479,57.3726,103000.0
2013-11-12 10:10:00,92.98,93.07,92.98,93.03,119000.0,57.3726,57.4281,57.3726,57.4035,119000.0
2013-11-12 10:15:00,93.03,93.28,93.0,93.28,194500.0,57.4035,57.5577,57.3849,57.5577,194500.0
2013-11-12 10:20:00,93.28,93.32,93.21,93.22,191400.0,57.5577,57.5824,57.5145,57.5207,191400.0
2013-11-12 10:25:00,93.21,93.22,93.14,93.18,70100.0,57.5145,57.5207,57.4713,57.496,70100.0
2013-11-12 10:30:00,93.18,93.19,93.1,93.13,64200.0,57.496,57.5022,57.4466,57.4652,64200.0
2013-11-12 10:35:00,93.13,93.18,93.09,93.17,59000.0,57.4652,57.496,57.4405,57.4898,59000.0
2013-11-12 10:40:00,93.16,93.2,93.11,93.18,80300.0,57.4837,57.5083,57.4528,57.496,80300.0
2013-11-12 10:45:00,93.17,93.17,93.1,93.15,69900.0,57.4898,57.4898,57.4466,57.4775,69900.0
2013-11-12 10:50:00,93.14,93.15,93.03,93.03,102100.0,57.4713,57.4775,57.4035,57.4035,102100.0
2013-11-12 10:55:00,93.04,93.05,92.97,93.0,91600.0,57.4096,57.4158,57.3664,57.3849,91600.0
2013-11-12 11:00:00,93.0,93.08,92.96,93.06,128800.0,57.3849,57.4343,57.3603,57.422,128800.0
2013-11-12 11:05:00,93.04,93.08,92.98,92.98,92000.0,57.4096,57.4343,57.3726,57.3726,92000.0
2013-11-12 11:10:00,92.99,93.03,92.95,92.95,70000.0,57.3788,57.4035,57.3541,57.3541,70000.0
2013-11-12 11:15:00,92.95,93.01,92.94,93.01,86200.0,57.3541,57.3911,57.3479,57.3911,86200.0
2013-11-12 11:20:00,93.01,93.08,92.99,93.05,94100.0,57.3911,57.4343,57.3788,57.4158,94100.0
2013-11-12 11:25:00,93.05,93.06,92.99,92.99,78900.0,57.4158,57.422,57.3788,57.3788,78900.0
2013-11-12 11:30:00,93.0,93.04,92.96,92.98,94700.0,57.3849,57.4096,57.3603,57.3726,94700.0
2013-11-12 11:35:00,92.97,92.97,92.81,92.83,175200.0,57.3664,57.3664,57.2677,57.28,175200.0
2013-11-12 11:40:00,92.82,92.87,92.73,92.78,121200.0,57.2739,57.3047,57.2183,57.2492,121200.0
2013-11-12 11:45:00,92.78,92.88,92.76,92.88,106000.0,57.2492,57.3109,57.2368,57.3109,106000.0
2013-11-12 11:50:00,92.87,92.93,92.86,92.93,98400.0,57.3047,57.3417,57.2986,57.3417,98400.0
2013-11-12 11:55:00,92.93,93.0,92.93,92.95,87900.0,57.3417,57.3849,57.3417,57.3541,87900.0
2013-11-12 12:00:00,92.97,92.98,92.92,92.96,69200.0,57.3664,57.3726,57.3356,57.3603,69200.0
2013-11-12 12:05:00,92.96,92.96,92.83,92.89,95000.0,57.3603,57.3603,57.28,57.3171,95000.0
2013-11-12 12:10:00,92.89,92.9,92.85,92.9,76000.0,57.3171,57.3232,57.2924,57.3232,76000.0
2013-11-12 12:15:00,92.9,92.9,92.87,92.89,39100.0,57.3232,57.3232,57.3047,57.3171,39100.0
2013-11-12 12:20:00,92.89,92.9,92.8,92.81,48500.0,57.3171,57.3232,57.2615,57.2677,48500.0
2013-11-12 12:25:00,92.82,92.85,92.77,92.81,59900.0,57.2739,57.2924,57.243,57.2677,59900.0
2013-11-12 12:30:00,92.82,92.84,92.74,92.79,75600.0,57.2739,57.2862,57.2245,57.2554,75600.0
2013-11-12 12:35:00,92.8,92.81,92.72,92.81,74000.0,57.2615,57.2677,57.2122,57.2677,74000.0
2013-11-12 12:40:00,92.81,92.86,92.8,92.85,51600.0,57.2677,57.2986,57.2615,57.2924,51600.0
2013-11-12 12:45:00,92.86,92.88,92.84,92.88,55600.0,57.2986,57.3109,57.2862,57.3109,55600.0
2013-11-12 12:50:00,92.88,92.92,92.87,92.89,48100.0,57.3109,57.3356,57.3047,57.3171,48100.0
2013-11-12 12:55:00,92.89,92.93,92.86,92.87,57100.0,57.3171,57.3417,57.2986,57.3047,57100.0
2013-11-12 13:00:00,92.86,92.86,92.81,92.84,54500.0,57.2986,57.2986,57.2677,57.2862,54500.0
2013-11-12 13:05:00,92.85,92.86,92.76,92.8,85000.0,57.2924,57.2986,57.2368,57.2615,85000.0
2013-11-12 13:10:00,92.8,92.85,92.79,92.82,27700.0,57.2615,57.2924,57.2554,57.2739,27700.0
2013-11-12 13:15:00,92.82,92.83,92.77,92.81,45200.0,57.2739,57.28,57.243,57.2677,45200.0
2013-11-12 13:20:00,92.82,92.86,92.77,92.81,36900.0,57.2739,57.2986,57.243,57.2677,36900.0
2013-11-12 13:25:00,92.81,92.84,92.75,92.75,53500.0,57.2677,57.2862,57.2307,57.2307,53500.0
2013-11-12 13:30:00,92.76,92.78,92.64,92.66,116400.0,57.2368,57.2492,57.1628,57.1751,116400.0
2013-11-12 13:35:00,92.67,92.67,92.57,92.62,116400.0,57.1813,57.1813,57.1196,57.1505,116400.0
2013-11-12 13:40:00,92.63,92.67,92.6,92.67,78300.0,57.1566,57.1813,57.1381,57.1813,78300.0
2013-11-12 13:45:00,92.67,92.74,92.65,92.71,80400.0,57.1813,57.2245,57.169,57.206,80400.0
2013-11-12 13:50:00,92.72,92.73,92.63,92.65,76500.0,57.2122,57.2183,57.1566,57.169,76500.0
2013-11-12 13:55:00,92.66,92.7,92.64,92.65,57900.0,57.1751,57.1998,57.1628,57.169,57900.0
2013-11-12 14:00:00,92.66,92.7,92.64,92.7,72500.0,57.1751,57.1998,57.1628,57.1998,72500.0
2013-11-12 14:05:00,92.7,92.74,92.68,92.71,71900.0,57.1998,57.2245,57.1875,57.206,71900.0
2013-11-12 14:10:00,92.7,92.71,92.66,92.67,44400.0,57.1998,57.206,57.1751,57.1813,44400.0
2013-11-12 14:15:00,92.67,92.73,92.65,92.73,48400.0,57.1813,57.2183,57.169,57.2183,48400.0
2013-11-12 14:20:00,92.73,92.76,92.65,92.66,102100.0,57.2183,57.2368,57.169,57.1751,102100.0
2013-11-12 14:25:00,92.65,92.65,92.59,92.59,131900.0,57.169,57.169,57.132,57.132,131900.0
2013-11-12 14:30:00,92.59,92.6,92.51,92.52,245800.0,57.132,57.1381,57.0826,57.0888,245800.0
2013-11-12 14:35:00,92.51,92.59,92.5,92.59,136100.0,57.0826,57.132,57.0764,57.132,136100.0
2013-11-12 14:40:00,92.58,92.58,92.52,92.55,81300.0,57.1258,57.1258,57.0888,57.1073,81300.0
2013-11-12 14:45:00,92.55,92.61,92.52,92.61,69700.0,57.1073,57.1443,57.0888,57.1443,69700.0
2013-11-12 14:50:00,92.61,92.63,92.58,92.59,51400.0,57.1443,57.1566,57.1258,57.132,51400.0
2013-11-12 14:55:00,92.59,92.76,92.59,92.72,115100.0,57.132,57.2368,57.132,57.2122,115100.0
2013-11-12 15:00:00,92.71,92.76,92.7,92.71,115000.0,57.206,57.2368,57.1998,57.206,115000.0
2013-11-12 15:05:00,92.71,92.75,92.7,92.74,45800.0,57.206,57.2307,57.1998,57.2245,45800.0
2013-11-12 15:10:00,92.74,92.81,92.73,92.75,68000.0,57.2245,57.2677,57.2183,57.2307,68000.0
2013-11-12 15:15:00,92.74,92.81,92.72,92.72,52300.0,57.2245,57.2677,57.2122,57.2122,52300.0
2013-11-12 15:20:00,92.72,92.75,92.62,92.65,101300.0,57.2122,57.2307,57.1505,57.169,101300.0
2013-11-12 15:25:00,92.65,92.65,92.62,92.64,89700.0,57.169,57.169,57.1505,57.1628,89700.0
2013-11-12 15:30:00,92.65,92.71,92.64,92.69,102200.0,57.169,57.206,57.1628,57.1937,102200.0
2013-11-12 15:35:00,92.69,92.7,92.66,92.66,63000.0,57.1937,57.1998,57.1751,57.1751,63000.0
2013-11-12 15:40:00,92.67,92.7,92.65,92.69,77800.0,57.1813,57.1998,57.169,57.1937,77800.0
2013-11-12 15:45:00,92.68,92.7,92.61,92.69,176400.0,57.1875,57.1998,57.1443,57.1937,176400.0
2013-11-12 15:50:00,92.68,92.69,92.57,92.58,155700.0,57.1875,57.1937,57.1196,57.1258,155700.0
2013-11-12 15:55:00,92.58,92.75,92.57,92.68,351400.0,57.1258,57.2307,57.1196,57.1875,351400.0
2013-11-13 09:30:00,92.21,92.5,92.21,92.3,306600.0,56.8975,57.0764,56.8975,56.953,306600.0
2013-11-13 09:35:00,92.32,92.5,92.31,92.41,137500.0,56.9654,57.0764,56.9592,57.0209,137500.0
2013-11-13 09:40:00,92.41,92.52,92.38,92.47,195300.0,57.0209,57.0888,57.0024,57.0579,195300.0
2013-11-13 09:45:00,92.48,92.49,92.33,92.41,143300.0,57.0641,57.0702,56.9715,57.0209,143300.0
2013-11-13 09:50:00,92.41,92.53,92.38,92.49,124800.0,57.0209,57.0949,57.0024,57.0702,124800.0
2013-11-13 09:55:00,92.49,92.59,92.47,92.58,98500.0,57.0702,57.132,57.0579,57.1258,98500.0
2013-11-13 10:00:00,92.58,92.74,92.56,92.58,159900.0,57.1258,57.2245,57.1134,57.1258,159900.0
2013-11-13 10:05:00,92.58,92.63,92.47,92.49,92500.0,57.1258,57.1566,57.0579,57.0702,92500.0
2013-11-13 10:10:00,92.5,92.5,92.39,92.49,104000.0,57.0764,57.0764,57.0085,57.0702,104000.0
2013-11-13 10:15:00,92.5,92.6,92.5,92.59,91200.0,57.0764,57.1381,57.0764,57.132,91200.0
2013-11-13 10:20:00,92.58,92.59,92.46,92.47,85600.0,57.1258,57.132,57.0517,57.0579,85600.0
2013-11-13 10:25:00,92.48,92.6,92.47,92.54,84600.0,57.0641,57.1381,57.0579,57.1011,84600.0
2013-11-13 10:30:00,92.54,92.57,92.48,92.52,73600.0,57.1011,57.1196,57.0641,57.0888,73600.0
2013-11-13 10:35:00,92.52,92.58,92.49,92.56,70400.0,57.0888,57.1258,57.0702,57.1134,70400.0
2013-11-13 10:40:00,92.56,92.56,92.49,92.56,80000.0,57.1134,57.1134,57.0702,57.1134,80000.0
2013-11-13 10:45:00,92.56,92.6,92.53,92.55,71800.0,57.1134,57.1381,57.0949,57.1073,71800.0
2013-11-13 10:50:00,92.55,92.61,92.53,92.58,70700.0,57.1073,57.1443,57.0949,57.1258,70700.0
2013-11-13 10:55:00,92.59,92.6,92.5,92.51,67400.0,57.132,57.1381,57.0764,57.0826,67400.0
2013-11-13 11:00:00,92.51,92.54,92.46,92.5,83200.0,57.0826,57.1011,57.0517,57.0764,83200.0
2013-11-13 11:05:00,92.49,92.5,92.41,92.47,83700.0,57.0702,57.0764,57.0209,57.0579,83700.0
2013-11-13 11:10:00,92.47,92.49,92.4,92.48,81300.0,57.0579,57.0702,57.0147,57.0641,81300.0
2013-11-13 11:15:00,92.48,92.48,92.36,92.39,81300.0,57.0641,57.0641,56.99,57.0085,81300.0
2013-11-13 11:20:00,92.4,92.47,92.34,92.38,101400.0,57.0147,57.0579,56.9777,57.0024,101400.0
2013-11-13 11:25:00,92.38,92.48,92.37,92.42,88100.0,57.0024,57.0641,56.9962,57.0271,88100.0
2013-11-13 11:30:00,92.42,92.42,92.3,92.3,64900.0,57.0271,57.0271,56.953,56.953,64900.0
2013-11-13 11:35:00,92.31,92.32,92.21,92.24,73900.0,56.9592,56.9654,56.8975,56.916,73900.0
2013-11-13 11:40:00,92.24,92.32,92.23,92.24,60100.0,56.916,56.9654,56.9098,56.916,60100.0
2013-11-13 11:45:00,92.24,92.26,92.19,92.22,56700.0,56.916,56.9283,56.8851,56.9036,56700.0
2013-11-13 11:50:00,92.22,92.28,92.22,92.27,51000.0,56.9036,56.9407,56.9036,56.9345,51000.0
2013-11-13 11:55:00,92.26,92.29,92.23,92.24,40500.0,56.9283,56.9468,56.9098,56.916,40500.0
2013-11-13 12:00:00,92.24,92.24,92.17,92.18,44400.0,56.916,56.916,56.8728,56.879,44400.0
2013-11-13 12:05:00,92.19,92.22,92.16,92.21,102700.0,56.8851,56.9036,56.8666,56.8975,102700.0
2013-11-13 12:10:00,92.22,92.22,92.14,92.18,62000.0,56.9036,56.9036,56.8543,56.879,62000.0
2013-11-13 12:15:00,92.18,92.26,92.18,92.25,69400.0,56.879,56.9283,56.879,56.9222,69400.0
2013-11-13 12:20:00,92.26,92.34,92.22,92.31,74900.0,56.9283,56.9777,56.9036,56.9592,74900.0
2013-11-13 12:25:00,92.31,92.39,92.3,92.39,51200.0,56.9592,57.0085,56.953,57.0085,51200.0
2013-11-13 12:30:00,92.39,92.41,92.34,92.34,50000.0,57.0085,57.0209,56.9777,56.9777,50000.0
2013-11-13 12:35:00,92.34,92.34,92.29,92.34,31300.0,56.9777,56.9777,56.9468,56.9777,31300.0
2013-11-13 12:40:00,92.33,92.41,92.3,92.4,54300.0,56.9715,57.0209,56.953,57.0147,54300.0
2013-11-13 12:45:00,92.4,92.43,92.37,92.4,37500.0,57.0147,57.0332,56.9962,57.0147,37500.0
2013-11-13 12:50:00,92.4,92.42,92.37,92.38,28400.0,57.0147,57.0271,56.9962,57.0024,28400.0
2013-11-13 12:55:00,92.39,92.42,92.38,92.38,24800.0,57.0085,57.0271,57.0024,57.0024,24800.0
2013-11-13 13:00:00,92.39,92.39,92.26,92.26,64200.0,57.0085,57.0085,56.9283,56.9283,64200.0
2013-11-13 13:05:00,92.26,92.26,92.2,92.21,33700.0,56.9283,56.9283,56.8913,56.8975,33700.0
2013-11-13 13:10:00,92.21,92.27,92.19,92.27,62500.0,56.8975,56.9345,56.8851,56.9345,62500.0
2013-11-13 13:15:00,92.26,92.31,92.26,92.3,54700.0,56.9283,56.9592,56.9283,56.953,54700.0
2013-11-13 13:20:00,92.3,92.31,92.24,92.26,42400.0,56.953,56.9592,56.916,56.9283,42400.0
2013-11-13 13:25:00,92.25,92.39,92.24,92.39,61100.0,56.9222,57.0085,56.916,57.0085,61100.0
2013-11-13 13:30:00,92.4,92.43,92.37,92.42,81000.0,57.0147,57.0332,56.9962,57.0271,81000.0
2013-11-13 13:35:00,92.42,92.44,92.34,92.34,53600.0,57.0271,57.0394,56.9777,56.9777,53600.0
2013-11-13 13:40:00,92.34,92.35,92.32,92.34,57600.0,56.9777,56.9839,56.9654,56.9777,57600.0
2013-11-13 13:45:00,92.35,92.48,92.34,92.47,69500.0,56.9839,57.0641,56.9777,57.0579,69500.0
2013-11-13 13:50:00,92.47,92.49,92.39,92.39,31600.0,57.0579,57.0702,57.0085,57.0085,31600.0
2013-11-13 13:55:00,92.38,92.4,92.36,92.38,35200.0,57.0024,57.0147,56.99,57.0024,35200.0
2013-11-13 14:00:00,92.39,92.39,92.32,92.37,78600.0,57.0085,57.0085,56.9654,56.9962,78600.0
2013-11-13 14:05:00,92.37,92.43,92.36,92.42,59100.0,56.9962,57.0332,56.99,57.0271,59100.0
2013-11-13 14:10:00,92.41,92.41,92.37,92.38,38300.0,57.0209,57.0209,56.9962,57.0024,38300.0
2013-11-13 14:15:00,92.37,92.38,92.32,92.34,42400.0,56.9962,57.0024,56.9654,56.9777,42400.0
2013-11-13 14:20:00,92.35,92.41,92.34,92.39,50800.0,56.9839,57.0209,56.9777,57.0085,50800.0
2013-11-13 14:25:00,92.39,92.42,92.37,92.38,28800.0,57.0085,57.0271,56.9962,57.0024,28800.0
2013-11-13 14:30:00,92.38,92.38,92.33,92.33,61800.0,57.0024,57.0024,56.9715,56.9715,61800.0
2013-11-13 14:35:00,92.33,92.34,92.22,92.22,71000.0,56.9715,56.9777,56.9036,56.9036,71000.0
2013-11-13 14:40:00,92.21,92.22,92.15,92.15,90700.0,56.8975,56.9036,56.8605,56.8605,90700.0
2013-11-13 14:45:00,92.16,92.21,92.12,92.19,82500.0,56.8666,56.8975,56.8419,56.8851,82500.0
2013-11-13 14:50:00,92.19,92.19,92.09,92.09,146200.0,56.8851,56.8851,56.8234,56.8234,146200.0
2013-11-13 14:55:00,92.09,92.14,92.07,92.1,77800.0,56.8234,56.8543,56.8111,56.8296,77800.0
2013-11-13 15:00:00,92.11,92.17,92.11,92.14,82600.0,56.8358,56.8728,56.8358,56.8543,82600.0
2013-11-13 15:05:00,92.14,92.15,92.12,92.13,55900.0,56.8543,56.8605,56.8419,56.8481,55900.0
2013-11-13 15:10:00,92.12,92.17,92.12,92.15,48700.0,56.8419,56.8728,56.8419,56.8605,48700.0
2013-11-13 15:15:00,92.15,92.2,92.12,92.2,75300.0,56.8605,56.8913,56.8419,56.8913,75300.0
2013-11-13 15:20:00,92.2,92.24,92.16,92.22,103900.0,56.8913,56.916,56.8666,56.9036,103900.0
2013-11-13 15:25:00,92.23,92.26,92.18,92.2,86200.0,56.9098,56.9283,56.879,56.8913,86200.0
2013-11-13 15:30:00,92.21,92.3,92.18,92.29,88800.0,56.8975,56.953,56.879,56.9468,88800.0
2013-11-13 15:35:00,92.29,92.31,92.26,92.3,234800.0,56.9468,56.9592,56.9283,56.953,234800.0
2013-11-13 15:40:00,92.3,92.39,92.3,92.37,176500.0,56.953,57.0085,56.953,56.9962,176500.0
2013-11-13 15:45:00,92.37,92.5,92.33,92.5,286600.0,56.9962,57.0764,56.9715,57.0764,286600.0
2013-11-13 15:50:00,92.5,92.56,92.48,92.51,312500.0,57.0764,57.1134,57.0641,57.0826,312500.0
2013-11-13 15:55:00,92.52,92.65,92.51,92.59,680300.0,57.0888,57.169,57.0826,57.132,680300.0
2013-11-14 09:30:00,92.68,93.04,92.68,92.88,251000.0,57.1875,57.4096,57.1875,57.3109,251000.0
2013-11-14 09:35:00,92.88,92.96,92.86,92.93,90100.0,57.3109,57.3603,57.2986,57.3417,90100.0
2013-11-14 09:40:00,92.93,92.96,92.72,92.76,123100.0,57.3417,57.3603,57.2122,57.2368,123100.0
2013-11-14 09:45:00,92.77,92.79,92.7,92.73,122400.0,57.243,57.2554,57.1998,57.2183,122400.0
2013-11-14 09:50:00,92.74,92.91,92.74,92.89,79000.0,57.2245,57.3294,57.2245,57.3171,79000.0
2013-11-14 09:55:00,92.87,92.97,92.83,92.94,86100.0,57.3047,57.3664,57.28,57.3479,86100.0
2013-11-14 10:00:00,92.93,92.96,92.88,92.91,113600.0,57.3417,57.3603,57.3109,57.3294,113600.0
2013-11-14 10:05:00,92.9,92.91,92.75,92.75,97000.0,57.3232,57.3294,57.2307,57.2307,97000.0
2013-11-14 10:10:00,92.76,92.89,92.76,92.88,68100.0,57.2368,57.3171,57.2368,57.3109,68100.0
2013-11-14 10:15:00,92.88,92.94,92.86,92.86,90300.0,57.3109,57.3479,57.2986,57.2986,90300.0
2013-11-14 10:20:00,92.87,92.95,92.86,92.89,81100.0,57.3047,57.3541,57.2986,57.3171,81100.0
2013-11-14 10:25:00,92.91,92.94,92.76,92.81,81800.0,57.3294,57.3479,57.2368,57.2677,81800.0
2013-11-14 10:30:00,92.82,92.88,92.75,92.84,68900.0,57.2739,57.3109,57.2307,57.2862,68900.0
2013-11-14 10:35:00,92.84,92.96,92.83,92.95,67900.0,57.2862,57.3603,57.28,57.3541,67900.0
2013-11-14 10:40:00,92.94,92.97,92.91,92.96,57900.0,57.3479,57.3664,57.3294,57.3603,57900.0
2013-11-14 10:45:00,92.96,93.07,92.94,93.03,133600.0,57.3603,57.4281,57.3479,57.4035,133600.0
2013-11-14 10:50:00,93.02,93.03,92.92,92.92,110700.0,57.3973,57.4035,57.3356,57.3356,110700.0
2013-11-14 10:55:00,92.91,93.01,92.91,93.01,48100.0,57.3294,57.3911,57.3294,57.3911,48100.0
2013-11-14 11:00:00,93.0,93.05,92.96,93.05,71000.0,57.3849,57.4158,57.3603,57.4158,71000.0
2013-11-14 11:05:00,93.04,93.14,93.01,93.11,124600.0,57.4096,57.4713,57.3911,57.4528,124600.0
2013-11-14 11:10:00,93.11,93.22,93.08,93.21,109600.0,57.4528,57.5207,57.4343,57.5145,109600.0
2013-11-14 11:15:00,93.22,93.38,93.18,93.32,164400.0,57.5207,57.6194,57.496,57.5824,164400.0
2013-11-14 11:20:00,93.32,93.42,93.29,93.4,127100.0,57.5824,57.6441,57.5639,57.6318,127100.0
2013-11-14 11:25:00,93.4,93.41,93.21,93.22,101400.0,57.6318,57.6379,57.5145,57.5207,101400.0
2013-11-14 11:30:00,93.22,93.28,93.18,93.21,97500.0,57.5207,57.5577,57.496,57.5145,97500.0
2013-11-14 11:35:00,93.22,93.25,93.19,93.24,66700.0,57.5207,57.5392,57.5022,57.533,66700.0
2013-11-14 11:40:00,93.25,93.33,93.23,93.33,60500.0,57.5392,57.5886,57.5269,57.5886,60500.0
2013-11-14 11:45:00,93.33,93.34,93.27,93.29,88400.0,57.5886,57.5947,57.5515,57.5639,88400.0
2013-11-14 11:50:00,93.29,93.34,93.24,93.28,103900.0,57.5639,57.5947,57.533,57.5577,103900.0
2013-11-14 11:55:00,93.28,93.31,93.21,93.22,67000.0,57.5577,57.5762,57.5145,57.5207,67000.0
2013-11-14 12:00:00,93.22,93.24,93.18,93.2,85900.0,57.5207,57.533,57.496,57.5083,85900.0
2013-11-14 12:05:00,93.21,93.28,93.19,93.23,48900.0,57.5145,57.5577,57.5022,57.5269,48900.0
2013-11-14 12:10:00,93.23,93.29,93.22,93.29,36300.0,57.5269,57.5639,57.5207,57.5639,36300.0
2013-11-14 12:15:00,93.29,93.32,93.28,93.31,67700.0,57.5639,57.5824,57.5577,57.5762,67700.0
2013-11-14 12:20:00,93.32,93.36,93.32,93.33,32800.0,57.5824,57.6071,57.5824,57.5886,32800.0
2013-11-14 12:25:00,93.32,93.36,93.29,93.35,36300.0,57.5824,57.6071,57.5639,57.6009,36300.0
2013-11-14 12:30:00,93.35,93.37,93.32,93.34,46700.0,57.6009,57.6132,57.5824,57.5947,46700.0
2013-11-14 12:35:00,93.34,93.38,93.3,93.33,67200.0,57.5947,57.6194,57.5701,57.5886,67200.0
2013-11-14 12:40:00,93.31,93.33,93.29,93.32,51400.0,57.5762,57.5886,57.5639,57.5824,51400.0
2013-11-14 12:45:00,93.32,93.34,93.28,93.33,42600.0,57.5824,57.5947,57.5577,57.5886,42600.0
2013-11-14 12:50:00,93.34,93.36,93.31,93.31,39700.0,57.5947,57.6071,57.5762,57.5762,39700.0
2013-11-14 12:55:00,93.31,93.33,93.28,93.33,58000.0,57.5762,57.5886,57.5577,57.5886,58000.0
2013-11-14 13:00:00,93.33,93.39,93.3,93.38,57100.0,57.5886,57.6256,57.5701,57.6194,57100.0
2013-11-14 13:05:00,93.39,93.39,93.29,93.32,46300.0,57.6256,57.6256,57.5639,57.5824,46300.0
2013-11-14 13:10:00,93.32,93.34,93.29,93.33,35900.0,57.5824,57.5947,57.5639,57.5886,35900.0
2013-11-14 13:15:00,93.33,93.38,93.33,93.36,33000.0,57.5886,57.6194,57.5886,57.6071,33000.0
2013-11-14 13:20:00,93.37,93.38,93.28,93.3,35500.0,57.6132,57.6194,57.5577,57.5701,35500.0
2013-11-14 13:25:00,93.31,93.34,93.28,93.3,47100.0,57.5762,57.5947,57.5577,57.5701,47100.0
2013-11-14 13:30:00,93.31,93.34,93.29,93.32,31200.0,57.5762,57.5947,57.5639,57.5824,31200.0
2013-11-14 13:35:00,93.32,93.36,93.31,93.36,32800.0,57.5824,57.6071,57.5762,57.6071,32800.0
2013-11-14 13:40:00,93.36,93.37,93.3,93.3,37400.0,57.6071,57.6132,57.5701,57.5701,37400.0
2013-11-14 13:45:00,93.31,93.33,93.3,93.31,23300.0,57.5762,57.5886,57.5701,57.5762,23300.0
2013-11-14 13:50:00,93.31,93.32,93.27,93.32,38200.0,57.5762,57.5824,57.5515,57.5824,38200.0
2013-11-14 13:55:00,93.32,93.35,93.25,93.32,49200.0,57.5824,57.6009,57.5392,57.5824,49200.0
2013-11-14 14:00:00,93.32,93.35,93.29,93.34,42500.0,57.5824,57.6009,57.5639,57.5947,42500.0
2013-11-14 14:05:00,93.34,93.34,93.3,93.31,24200.0,57.5947,57.5947,57.5701,57.5762,24200.0
2013-11-14 14:10:00,93.3,93.35,93.3,93.31,32400.0,57.5701,57.6009,57.5701,57.5762,32400.0
2013-11-14 14:15:00,93.31,93.33,93.28,93.29,57700.0,57.5762,57.5886,57.5577,57.5639,57700.0
2013-11-14 14:20:00,93.3,93.4,93.3,93.38,57300.0,57.5701,57.6318,57.5701,57.6194,57300.0
2013-11-14 14:25:00,93.38,93.4,93.32,93.33,51500.0,57.6194,57.6318,57.5824,57.5886,51500.0
2013-11-14 14:30:00,93.35,93.37,93.31,93.32,40100.0,57.6009,57.6132,57.5762,57.5824,40100.0
2013-11-14 14:35:00,93.32,93.34,93.31,93.32,56700.0,57.5824,57.5947,57.5762,57.5824,56700.0
2013-11-14 14:40:00,93.33,93.33,93.27,93.29,50500.0,57.5886,57.5886,57.5515,57.5639,50500.0
2013-11-14 14:45:00,93.28,93.32,93.27,93.29,52200.0,57.5577,57.5824,57.5515,57.5639,52200.0
2013-11-14 14:50:00,93.28,93.31,93.19,93.21,84200.0,57.5577,57.5762,57.5022,57.5145,84200.0
2013-11-14 14:55:00,93.21,93.25,93.2,93.25,67400.0,57.5145,57.5392,57.5083,57.5392,67400.0
2013-11-14 15:00:00,93.25,93.26,93.21,93.23,48100.0,57.5392,57.5454,57.5145,57.5269,48100.0
2013-11-14 15:05:00,93.22,93.28,93.21,93.28,60200.0,57.5207,57.5577,57.5145,57.5577,60200.0
2013-11-14 15:10:00,93.28,93.33,93.23,93.29,90500.0,57.5577,57.5886,57.5269,57.5639,90500.0
2013-11-14 15:15:00,93.29,93.29,93.22,93.23,41100.0,57.5639,57.5639,57.5207,57.5269,41100.0
2013-11-14 15:20:00,93.23,93.27,93.18,93.27,80300.0,57.5269,57.5515,57.496,57.5515,80300.0
2013-11-14 15:25:00,93.28,93.3,93.24,93.26,88100.0,57.5577,57.5701,57.533,57.5454,88100.0
2013-11-14 15:30:00,93.27,93.33,93.26,93.29,92100.0,57.5515,57.5886,57.5454,57.5639,92100.0
2013-11-14 15:35:00,93.29,93.33,93.26,93.33,86700.0,57.5639,57.5886,57.5454,57.5886,86700.0
2013-11-14 15:40:00,93.32,93.4,93.32,93.38,157200.0,57.5824,57.6318,57.5824,57.6194,157200.0
2013-11-14 15:45:00,93.39,93.39,93.23,93.24,209000.0,57.6256,57.6256,57.5269,57.533,209000.0
2013-11-14 15:50:00,93.24,93.25,93.18,93.23,213200.0,57.533,57.5392,57.496,57.5269,213200.0
2013-11-14 15:55:00,93.23,93.31,93.21,93.22,360300.0,57.5269,57.5762,57.5145,57.5207,360300.0
2013-11-15 09:30:00,94.15,94.45,94.12,94.36,2499100.0,58.0945,58.2797,58.076,58.2241,2499100.0
2013-11-15 09:35:00,94.35,94.7,94.28,94.68,594800.0,58.2179,58.4339,58.1748,58.4216,594800.0
2013-11-15 09:40:00,94.68,94.8,94.39,94.49,500700.0,58.4216,58.4956,58.2426,58.3043,500700.0
2013-11-15 09:45:00,94.49,94.52,94.36,94.42,290500.0,58.3043,58.3228,58.2241,58.2611,290500.0
2013-11-15 09:50:00,94.42,94.5,94.4,94.43,284600.0,58.2611,58.3105,58.2488,58.2673,284600.0
2013-11-15 09:55:00,94.44,94.49,94.31,94.33,330900.0,58.2735,58.3043,58.1933,58.2056,330900.0
2013-11-15 10:00:00,94.34,94.4,94.21,94.21,278300.0,58.2118,58.2488,58.1316,58.1316,278300.0
2013-11-15 10:05:00,94.22,94.34,94.21,94.34,218400.0,58.1377,58.2118,58.1316,58.2118,218400.0
2013-11-15 10:10:00,94.34,94.43,94.27,94.35,339800.0,58.2118,58.2673,58.1686,58.2179,339800.0
2013-11-15 10:15:00,94.35,94.35,94.25,94.27,181600.0,58.2179,58.2179,58.1562,58.1686,181600.0
2013-11-15 10:20:00,94.27,94.35,94.23,94.33,141200.0,58.1686,58.2179,58.1439,58.2056,141200.0
2013-11-15 10:25:00,94.32,94.4,94.32,94.38,151700.0,58.1994,58.2488,58.1994,58.2365,151700.0
2013-11-15 10:30:00,94.37,94.38,94.15,94.16,191100.0,58.2303,58.2365,58.0945,58.1007,191100.0
2013-11-15 10:35:00,94.16,94.23,94.11,94.18,201300.0,58.1007,58.1439,58.0699,58.113,201300.0
2013-11-15 10:40:00,94.19,94.19,94.12,94.15,158200.0,58.1192,58.1192,58.076,58.0945,158200.0
2013-11-15 10:45:00,94.16,94.31,94.14,94.3,137900.0,58.1007,58.1933,58.0884,58.1871,137900.0
2013-11-15 10:50:00,94.3,94.33,94.25,94.28,98000.0,58.1871,58.2056,58.1562,58.1748,98000.0
2013-11-15 10:55:00,94.27,94.3,94.24,94.3,96300.0,58.1686,58.1871,58.1501,58.1871,96300.0
2013-11-15 11:00:00,94.3,94.39,94.29,94.36,124400.0,58.1871,58.2426,58.1809,58.2241,124400.0
2013-11-15 11:05:00,94.36,94.38,94.24,94.24,170500.0,58.2241,58.2365,58.1501,58.1501,170500.0
2013-11-15 11:10:00,94.23,94.25,94.16,94.21,201400.0,58.1439,58.1562,58.1007,58.1316,201400.0
2013-11-15 11:15:00,94.2,94.2,94.14,94.14,214500.0,58.1254,58.1254,58.0884,58.0884,214500.0
2013-11-15 11:20:00,94.15,94.18,94.12,94.17,213900.0,58.0945,58.113,58.076,58.1069,213900.0
2013-11-15 11:25:00,94.17,94.2,94.16,94.17,95500.0,58.1069,58.1254,58.1007,58.1069,95500.0
2013-11-15 11:30:00,94.17,94.19,94.1,94.11,92300.0,58.1069,58.1192,58.0637,58.0699,92300.0
2013-11-15 11:35:00,94.11,94.16,94.04,94.04,125600.0,58.0699,58.1007,58.0267,58.0267,125600.0
2013-11-15 11:40:00,94.05,94.14,94.03,94.12,124200.0,58.0328,58.0884,58.0205,58.076,124200.0
2013-11-15 11:45:00,94.11,94.16,94.11,94.16,126300.0,58.0699,58.1007,58.0699,58.1007,126300.0
2013-11-15 11:50:00,94.16,94.2,94.13,94.19,147600.0,58.1007,58.1254,58.0822,58.1192,147600.0
2013-11-15 11:55:00,94.18,94.27,94.15,94.19,103600.0,58.113,58.1686,58.0945,58.1192,103600.0
2013-11-15 12:00:00,94.18,94.23,94.16,94.23,81400.0,58.113,58.1439,58.1007,58.1439,81400.0
2013-11-15 12:05:00,94.23,94.27,94.19,94.24,88100.0,58.1439,58.1686,58.1192,58.1501,88100.0
2013-11-15 12:10:00,94.24,94.25,94.21,94.23,53800.0,58.1501,58.1562,58.1316,58.1439,53800.0
2013-11-15 12:15:00,94.23,94.28,94.22,94.27,65100.0,58.1439,58.1748,58.1377,58.1686,65100.0
2013-11-15 12:20:00,94.27,94.31,94.23,94.29,79100.0,58.1686,58.1933,58.1439,58.1809,79100.0
2013-11-15 12:25:00,94.29,94.34,94.29,94.32,42200.0,58.1809,58.2118,58.1809,58.1994,42200.0
2013-11-15 12:30:00,94.32,94.35,94.29,94.34,66600.0,58.1994,58.2179,58.1809,58.2118,66600.0
2013-11-15 12:35:00,94.34,94.35,94.3,94.3,56200.0,58.2118,58.2179,58.1871,58.1871,56200.0
2013-11-15 12:40:00,94.3,94.31,94.27,94.28,56300.0,58.1871,58.1933,58.1686,58.1748,56300.0
2013-11-15 12:45:00,94.28,94.3,94.24,94.29,50900.0,58.1748,58.1871,58.1501,58.1809,50900.0
2013-11-15 12:50:00,94.3,94.36,94.29,94.33,92500.0,58.1871,58.2241,58.1809,58.2056,92500.0
2013-11-15 12:55:00,94.34,94.38,94.31,94.35,71200.0,58.2118,58.2365,58.1933,58.2179,71200.0
2013-11-15 13:00:00,94.34,94.35,94.3,94.34,35000.0,58.2118,58.2179,58.1871,58.2118,35000.0
2013-11-15 13:05:00,94.34,94.39,94.31,94.37,64900.0,58.2118,58.2426,58.1933,58.2303,64900.0
2013-11-15 13:10:00,94.37,94.47,94.37,94.45,192600.0,58.2303,58.292,58.2303,58.2797,192600.0
2013-11-15 13:15:00,94.45,94.5,94.44,94.48,102700.0,58.2797,58.3105,58.2735,58.2982,102700.0
2013-11-15 13:20:00,94.48,94.55,94.48,94.54,99300.0,58.2982,58.3414,58.2982,58.3352,99300.0
2013-11-15 13:25:00,94.54,94.56,94.52,94.54,55100.0,58.3352,58.3475,58.3228,58.3352,55100.0
2013-11-15 13:30:00,94.54,94.6,94.53,94.57,86600.0,58.3352,58.3722,58.329,58.3537,86600.0
2013-11-15 13:35:00,94.57,94.63,94.57,94.63,68700.0,58.3537,58.3907,58.3537,58.3907,68700.0
2013-11-15 13:40:00,94.62,94.67,94.61,94.67,72800.0,58.3845,58.4154,58.3784,58.4154,72800.0
2013-11-15 13:45:00,94.67,94.7,94.67,94.7,93500.0,58.4154,58.4339,58.4154,58.4339,93500.0
2013-11-15 13:50:00,94.69,94.72,94.67,94.72,131100.0,58.4277,58.4463,58.4154,58.4463,131100.0
2013-11-15 13:55:00,94.72,94.78,94.7,94.75,113700.0,58.4463,58.4833,58.4339,58.4648,113700.0
2013-11-15 14:00:00,94.75,94.79,94.75,94.78,87200.0,58.4648,58.4894,58.4648,58.4833,87200.0
2013-11-15 14:05:00,94.79,94.82,94.77,94.81,108900.0,58.4894,58.508,58.4771,58.5018,108900.0
2013-11-15 14:10:00,94.8,94.91,94.77,94.91,221100.0,58.4956,58.5635,58.4771,58.5635,221100.0
2013-11-15 14:15:00,94.91,94.98,94.89,94.97,265200.0,58.5635,58.6067,58.5511,58.6005,265200.0
2013-11-15 14:20:00,94.96,94.97,94.85,94.87,181300.0,58.5943,58.6005,58.5265,58.5388,181300.0
2013-11-15 14:25:00,94.87,94.95,94.86,94.89,108200.0,58.5388,58.5882,58.5326,58.5511,108200.0
2013-11-15 14:30:00,94.9,94.96,94.89,94.93,143000.0,58.5573,58.5943,58.5511,58.5758,143000.0
2013-11-15 14:35:00,94.93,94.93,94.84,94.84,127900.0,58.5758,58.5758,58.5203,58.5203,127900.0
2013-11-15 14:40:00,94.84,94.88,94.81,94.87,126200.0,58.5203,58.545,58.5018,58.5388,126200.0
2013-11-15 14:45:00,94.87,94.87,94.84,94.85,70500.0,58.5388,58.5388,58.5203,58.5265,70500.0
2013-11-15 14:50:00,94.85,94.86,94.8,94.81,100200.0,58.5265,58.5326,58.4956,58.5018,100200.0
2013-11-15 14:55:00,94.81,94.9,94.81,94.9,71600.0,58.5018,58.5573,58.5018,58.5573,71600.0
2013-11-15 15:00:00,94.89,94.95,94.89,94.94,210400.0,58.5511,58.5882,58.5511,58.582,210400.0
2013-11-15 15:05:00,94.94,95.05,94.94,95.05,692600.0,58.582,58.6499,58.582,58.6499,692600.0
2013-11-15 15:10:00,95.04,95.16,95.04,95.15,279400.0,58.6437,58.7178,58.6437,58.7116,279400.0
2013-11-15 15:15:00,95.15,95.2,95.1,95.13,201400.0,58.7116,58.7424,58.6807,58.6992,201400.0
2013-11-15 15:20:00,95.13,95.15,95.08,95.14,167200.0,58.6992,58.7116,58.6684,58.7054,167200.0
2013-11-15 15:25:00,95.15,95.18,95.13,95.16,187000.0,58.7116,58.7301,58.6992,58.7178,187000.0
2013-11-15 15:30:00,95.16,95.19,95.11,95.13,215900.0,58.7178,58.7363,58.6869,58.6992,215900.0
2013-11-15 15:35:00,95.14,95.19,95.13,95.14,221700.0,58.7054,58.7363,58.6992,58.7054,221700.0
2013-11-15 15:40:00,95.15,95.18,95.11,95.12,250000.0,58.7116,58.7301,58.6869,58.6931,250000.0
2013-11-15 15:45:00,95.12,95.15,95.07,95.08,268100.0,58.6931,58.7116,58.6622,58.6684,268100.0
2013-11-15 15:50:00,95.07,95.19,95.07,95.15,546100.0,58.6622,58.7363,58.6622,58.7116,546100.0
2013-11-15 15:55:00,95.16,95.29,95.15,95.26,852100.0,58.7178,58.798,58.7116,58.7795,852100.0
2013-11-18 09:30:00,95.98,96.0,95.67,95.76,825800.0,59.2237,59.2361,59.0324,59.088,825800.0
2013-11-18 09:35:00,95.77,95.8,95.53,95.7,307400.0,59.0941,59.1127,58.9461,59.051,307400.0
2013-11-18 09:40:00,95.72,95.79,95.5,95.52,237600.0,59.0633,59.1065,58.9275,58.9399,237600.0
2013-11-18 09:45:00,95.52,95.74,95.52,95.7,239600.0,58.9399,59.0756,58.9399,59.051,239600.0
2013-11-18 09:50:00,95.71,95.9,95.7,95.86,440100.0,59.0571,59.1744,59.051,59.1497,440100.0
2013-11-18 09:55:00,95.86,95.87,95.53,95.53,319600.0,59.1497,59.1559,58.9461,58.9461,319600.0
2013-11-18 10:00:00,95.53,95.57,95.45,95.55,248500.0,58.9461,58.9707,58.8967,58.9584,248500.0
2013-11-18 10:05:00,95.56,95.6,95.46,95.47,184100.0,58.9646,58.9892,58.9029,58.909,184100.0
2013-11-18 10:10:00,95.46,95.64,95.46,95.61,150000.0,58.9029,59.0139,58.9029,58.9954,150000.0
2013-11-18 10:15:00,95.61,95.62,95.56,95.59,106900.0,58.9954,59.0016,58.9646,58.9831,106900.0
2013-11-18 10:20:00,95.6,95.63,95.53,95.55,137000.0,58.9892,59.0078,58.9461,58.9584,137000.0
2013-11-18 10:25:00,95.56,95.62,95.53,95.55,162300.0,58.9646,59.0016,58.9461,58.9584,162300.0
2013-11-18 10:30:00,95.56,95.61,95.55,95.55,148600.0,58.9646,58.9954,58.9584,58.9584,148600.0
2013-11-18 10:35:00,95.55,95.57,95.5,95.52,89300.0,58.9584,58.9707,58.9275,58.9399,89300.0
2013-11-18 10:40:00,95.52,95.65,95.52,95.56,199100.0,58.9399,59.0201,58.9399,58.9646,199100.0
2013-11-18 10:45:00,95.56,95.64,95.56,95.64,64700.0,58.9646,59.0139,58.9646,59.0139,64700.0
2013-11-18 10:50:00,95.64,95.7,95.63,95.7,142200.0,59.0139,59.051,59.0078,59.051,142200.0
2013-11-18 10:55:00,95.7,95.77,95.7,95.76,110600.0,59.051,59.0941,59.051,59.088,110600.0
2013-11-18 11:00:00,95.77,95.78,95.72,95.74,110800.0,59.0941,59.1003,59.0633,59.0756,110800.0
2013-11-18 11:05:00,95.75,95.79,95.73,95.74,100700.0,59.0818,59.1065,59.0695,59.0756,100700.0
2013-11-18 11:10:00,95.75,95.81,95.73,95.75,86700.0,59.0818,59.1188,59.0695,59.0818,86700.0
2013-11-18 11:15:00,95.74,95.74,95.7,95.72,87000.0,59.0756,59.0756,59.051,59.0633,87000.0
2013-11-18 11:20:00,95.72,95.81,95.72,95.81,90800.0,59.0633,59.1188,59.0633,59.1188,90800.0
2013-11-18 11:25:00,95.8,95.82,95.76,95.8,115100.0,59.1127,59.125,59.088,59.1127,115100.0
2013-11-18 11:30:00,95.8,95.8,95.71,95.74,106000.0,59.1127,59.1127,59.0571,59.0756,106000.0
2013-11-18 11:35:00,95.74,95.74,95.61,95.61,130800.0,59.0756,59.0756,58.9954,58.9954,130800.0
2013-11-18 11:40:00,95.61,95.66,95.56,95.57,147200.0,58.9954,59.0263,58.9646,58.9707,147200.0
2013-11-18 11:45:00,95.57,95.58,95.53,95.57,78900.0,58.9707,58.9769,58.9461,58.9707,78900.0
2013-11-18 11:50:00,95.56,95.62,95.54,95.55,98600.0,58.9646,59.0016,58.9522,58.9584,98600.0
2013-11-18 11:55:00,95.55,95.58,95.53,95.54,86700.0,58.9584,58.9769,58.9461,58.9522,86700.0
2013-11-18 12:00:00,95.54,95.57,95.52,95.55,47200.0,58.9522,58.9707,58.9399,58.9584,47200.0
2013-11-18 12:05:00,95.54,95.61,95.54,95.58,66400.0,58.9522,58.9954,58.9522,58.9769,66400.0
2013-11-18 12:10:00,95.58,95.59,95.56,95.57,42600.0,58.9769,58.9831,58.9646,58.9707,42600.0
2013-11-18 12:15:00,95.57,95.59,95.51,95.51,62100.0,58.9707,58.9831,58.9337,58.9337,62100.0
2013-11-18 12:20:00,95.52,95.59,95.52,95.58,70600.0,58.9399,58.9831,58.9399,58.9769,70600.0
2013-11-18 12:25:00,95.57,95.57,95.5,95.51,49500.0,58.9707,58.9707,58.9275,58.9337,49500.0
2013-11-18 12:30:00,95.51,95.57,95.49,95.54,65800.0,58.9337,58.9707,58.9214,58.9522,65800.0
2013-11-18 12:35:00,95.54,95.55,95.37,95.38,119500.0,58.9522,58.9584,58.8473,58.8535,119500.0
2013-11-18 12:40:00,95.39,95.44,95.37,95.38,113100.0,58.8597,58.8905,58.8473,58.8535,113100.0
2013-11-18 12:45:00,95.38,95.49,95.36,95.47,85100.0,58.8535,58.9214,58.8412,58.909,85100.0
2013-11-18 12:50:00,95.47,95.51,95.43,95.51,70600.0,58.909,58.9337,58.8844,58.9337,70600.0
2013-11-18 12:55:00,95.51,95.52,95.49,95.5,58900.0,58.9337,58.9399,58.9214,58.9275,58900.0
2013-11-18 13:00:00,95.51,95.55,95.5,95.54,57800.0,58.9337,58.9584,58.9275,58.9522,57800.0
2013-11-18 13:05:00,95.54,95.56,95.51,95.55,36500.0,58.9522,58.9646,58.9337,58.9584,36500.0
2013-11-18 13:10:00,95.56,95.6,95.54,95.56,69800.0,58.9646,58.9892,58.9522,58.9646,69800.0
2013-11-18 13:15:00,95.58,95.62,95.58,95.58,40900.0,58.9769,59.0016,58.9769,58.9769,40900.0
2013-11-18 13:20:00,95.58,95.65,95.58,95.62,61500.0,58.9769,59.0201,58.9769,59.0016,61500.0
2013-11-18 13:25:00,95.63,95.64,95.53,95.57,72200.0,59.0078,59.0139,58.9461,58.9707,72200.0
2013-11-18 13:30:00,95.57,95.57,95.51,95.52,61800.0,58.9707,58.9707,58.9337,58.9399,61800.0
2013-11-18 13:35:00,95.52,95.52,95.49,95.5,48600.0,58.9399,58.9399,58.9214,58.9275,48600.0
2013-11-18 13:40:00,95.5,95.51,95.43,95.43,98500.0,58.9275,58.9337,58.8844,58.8844,98500.0
2013-11-18 13:45:00,95.43,95.46,95.43,95.44,78800.0,58.8844,58.9029,58.8844,58.8905,78800.0
2013-11-18 13:50:00,95.45,95.5,95.44,95.48,72000.0,58.8967,58.9275,58.8905,58.9152,72000.0
2013-11-18 13:55:00,95.48,95.54,95.46,95.5,202500.0,58.9152,58.9522,58.9029,58.9275,202500.0
2013-11-18 14:00:00,95.5,95.58,95.5,95.58,175100.0,58.9275,58.9769,58.9275,58.9769,175100.0
2013-11-18 14:05:00,95.57,95.59,95.56,95.56,76700.0,58.9707,58.9831,58.9646,58.9646,76700.0
2013-11-18 14:10:00,95.57,95.57,95.54,95.55,86900.0,58.9707,58.9707,58.9522,58.9584,86900.0
2013-11-18 14:15:00,95.55,95.56,95.52,95.54,141100.0,58.9584,58.9646,58.9399,58.9522,141100.0
2013-11-18 14:20:00,95.54,95.55,95.49,95.49,78300.0,58.9522,58.9584,58.9214,58.9214,78300.0
2013-11-18 14:25:00,95.49,95.59,95.48,95.59,94700.0,58.9214,58.9831,58.9152,58.9831,94700.0
2013-11-18 14:30:00,95.58,95.62,95.57,95.59,78000.0,58.9769,59.0016,58.9707,58.9831,78000.0
2013-11-18 14:35:00,95.59,95.61,95.58,95.59,76800.0,58.9831,58.9954,58.9769,58.9831,76800.0
2013-11-18 14:40:00,95.59,95.6,95.46,95.47,108600.0,58.9831,58.9892,58.9029,58.909,108600.0
2013-11-18 14:45:00,95.46,95.5,95.42,95.43,145800.0,58.9029,58.9275,58.8782,58.8844,145800.0
2013-11-18 14:50:00,95.43,95.52,95.43,95.51,136500.0,58.8844,58.9399,58.8844,58.9337,136500.0
2013-11-18 14:55:00,95.51,95.51,95.45,95.47,94500.0,58.9337,58.9337,58.8967,58.909,94500.0
2013-11-18 15:00:00,95.46,95.51,95.41,95.51,152800.0,58.9029,58.9337,58.872,58.9337,152800.0
2013-11-18 15:05:00,95.51,95.52,95.44,95.44,158400.0,58.9337,58.9399,58.8905,58.8905,158400.0
2013-11-18 15:10:00,95.44,95.45,95.28,95.34,183300.0,58.8905,58.8967,58.7918,58.8288,183300.0
2013-11-18 15:15:00,95.34,95.4,95.26,95.4,171500.0,58.8288,58.8658,58.7795,58.8658,171500.0
2013-11-18 15:20:00,95.39,95.39,95.21,95.22,176000.0,58.8597,58.8597,58.7486,58.7548,176000.0
2013-11-18 15:25:00,95.21,95.24,95.13,95.18,296200.0,58.7486,58.7671,58.6992,58.7301,296200.0
2013-11-18 15:30:00,95.19,95.21,95.06,95.21,276300.0,58.7363,58.7486,58.656,58.7486,276300.0
2013-11-18 15:35:00,95.21,95.3,95.18,95.27,202100.0,58.7486,58.8041,58.7301,58.7856,202100.0
2013-11-18 15:40:00,95.28,95.33,95.22,95.31,193900.0,58.7918,58.8226,58.7548,58.8103,193900.0
2013-11-18 15:45:00,95.3,95.32,95.24,95.31,245700.0,58.8041,58.8165,58.7671,58.8103,245700.0
2013-11-18 15:50:00,95.3,95.32,95.26,95.29,449800.0,58.8041,58.8165,58.7795,58.798,449800.0
2013-11-18 15:55:00,95.28,95.42,95.23,95.41,852900.0,58.7918,58.8782,58.7609,58.872,852900.0
2013-11-19 09:30:00,95.4,95.49,95.24,95.27,309300.0,58.8658,58.9214,58.7671,58.7856,309300.0
2013-11-19 09:35:00,95.26,95.45,95.23,95.43,198500.0,58.7795,58.8967,58.7609,58.8844,198500.0
2013-11-19 09:40:00,95.41,95.45,95.31,95.44,182900.0,58.872,58.8967,58.8103,58.8905,182900.0
2013-11-19 09:45:00,95.44,95.5,95.34,95.4,212000.0,58.8905,58.9275,58.8288,58.8658,212000.0
2013-11-19 09:50:00,95.41,95.59,95.4,95.57,189600.0,58.872,58.9831,58.8658,58.9707,189600.0
2013-11-19 09:55:00,95.58,95.58,95.4,95.45,186300.0,58.9769,58.9769,58.8658,58.8967,186300.0
2013-11-19 10:00:00,95.45,95.6,95.42,95.56,118900.0,58.8967,58.9892,58.8782,58.9646,118900.0
2013-11-19 10:05:00,95.55,95.56,95.45,95.46,152200.0,58.9584,58.9646,58.8967,58.9029,152200.0
2013-11-19 10:10:00,95.47,95.57,95.22,95.46,493600.0,58.909,58.9707,58.7548,58.9029,493600.0
2013-11-19 10:15:00,95.47,95.66,95.47,95.56,194000.0,58.909,59.0263,58.909,58.9646,194000.0
2013-11-19 10:20:00,95.56,95.73,95.55,95.64,153700.0,58.9646,59.0695,58.9584,59.0139,153700.0
2013-11-19 10:25:00,95.64,95.68,95.58,95.59,121000.0,59.0139,59.0386,58.9769,58.9831,121000.0
2013-11-19 10:30:00,95.58,95.59,95.51,95.52,142100.0,58.9769,58.9831,58.9337,58.9399,142100.0
2013-11-19 10:35:00,95.52,95.66,95.5,95.61,166800.0,58.9399,59.0263,58.9275,58.9954,166800.0
2013-11-19 10:40:00,95.6,95.63,95.58,95.59,253400.0,58.9892,59.0078,58.9769,58.9831,253400.0
2013-11-19 10:45:00,95.6,95.68,95.58,95.62,159500.0,58.9892,59.0386,58.9769,59.0016,159500.0
2013-11-19 10:50:00,95.62,95.66,95.6,95.65,182400.0,59.0016,59.0263,58.9892,59.0201,182400.0
2013-11-19 10:55:00,95.66,95.71,95.62,95.7,85500.0,59.0263,59.0571,59.0016,59.051,85500.0
2013-11-19 11:00:00,95.71,95.79,95.7,95.77,124800.0,59.0571,59.1065,59.051,59.0941,124800.0
2013-11-19 11:05:00,95.77,95.79,95.76,95.78,84300.0,59.0941,59.1065,59.088,59.1003,84300.0
2013-11-19 11:10:00,95.77,95.78,95.73,95.76,149500.0,59.0941,59.1003,59.0695,59.088,149500.0
2013-11-19 11:15:00,95.75,95.78,95.72,95.73,106300.0,59.0818,59.1003,59.0633,59.0695,106300.0
2013-11-19 11:20:00,95.73,95.76,95.6,95.64,144400.0,59.0695,59.088,58.9892,59.0139,144400.0
2013-11-19 11:25:00,95.64,95.66,95.57,95.6,115700.0,59.0139,59.0263,58.9707,58.9892,115700.0
2013-11-19 11:30:00,95.59,95.61,95.54,95.55,87600.0,58.9831,58.9954,58.9522,58.9584,87600.0
2013-11-19 11:35:00,95.55,95.56,95.51,95.53,171900.0,58.9584,58.9646,58.9337,58.9461,171900.0
2013-11-19 11:40:00,95.52,95.54,95.45,95.48,217600.0,58.9399,58.9522,58.8967,58.9152,217600.0
2013-11-19 11:45:00,95.47,95.56,95.45,95.47,93400.0,58.909,58.9646,58.8967,58.909,93400.0
2013-11-19 11:50:00,95.46,95.5,95.45,95.49,122500.0,58.9029,58.9275,58.8967,58.9214,122500.0
2013-11-19 11:55:00,95.48,95.5,95.42,95.42,120800.0,58.9152,58.9275,58.8782,58.8782,120800.0
2013-11-19 12:00:00,95.43,95.48,95.41,95.48,129400.0,58.8844,58.9152,58.872,58.9152,129400.0
2013-11-19 12:05:00,95.48,95.54,95.47,95.49,189200.0,58.9152,58.9522,58.909,58.9214,189200.0
2013-11-19 12:10:00,95.49,95.49,95.31,95.32,117100.0,58.9214,58.9214,58.8103,58.8165,117100.0
2013-11-19 12:15:00,95.32,95.43,95.32,95.43,79100.0,58.8165,58.8844,58.8165,58.8844,79100.0
2013-11-19 12:20:00,95.43,95.5,95.43,95.5,85000.0,58.8844,58.9275,58.8844,58.9275,85000.0
2013-11-19 12:25:00,95.5,95.53,95.48,95.51,98700.0,58.9275,58.9461,58.9152,58.9337,98700.0
2013-11-19 12:30:00,95.52,95.54,95.45,95.53,96000.0,58.9399,58.9522,58.8967,58.9461,96000.0
2013-11-19 12:35:00,95.54,95.54,95.44,95.45,78200.0,58.9522,58.9522,58.8905,58.8967,78200.0
2013-11-19 12:40:00,95.45,95.46,95.39,95.41,68200.0,58.8967,58.9029,58.8597,58.872,68200.0
2013-11-19 12:45:00,95.4,95.42,95.35,95.38,58100.0,58.8658,58.8782,58.835,58.8535,58100.0
2013-11-19 12:50:00,95.38,95.39,95.37,95.38,50600.0,58.8535,58.8597,58.8473,58.8535,50600.0
2013-11-19 12:55:00,95.39,95.39,95.33,95.38,163600.0,58.8597,58.8597,58.8226,58.8535,163600.0
2013-11-19 13:00:00,95.38,95.43,95.37,95.41,59000.0,58.8535,58.8844,58.8473,58.872,59000.0
2013-11-19 13:05:00,95.4,95.44,95.36,95.39,262500.0,58.8658,58.8905,58.8412,58.8597,262500.0
2013-11-19 13:10:00,95.39,95.42,95.37,95.37,62600.0,58.8597,58.8782,58.8473,58.8473,62600.0
2013-11-19 13:15:00,95.37,95.41,95.35,95.36,356600.0,58.8473,58.872,58.835,58.8412,356600.0
2013-11-19 13:20:00,95.36,95.36,95.26,95.26,123800.0,58.8412,58.8412,58.7795,58.7795,123800.0
2013-11-19 13:25:00,95.26,95.31,95.2,95.21,131500.0,58.7795,58.8103,58.7424,58.7486,131500.0
2013-11-19 13:30:00,95.22,95.3,95.16,95.28,115900.0,58.7548,58.8041,58.7178,58.7918,115900.0
2013-11-19 13:35:00,95.27,95.35,95.24,95.3,123400.0,58.7856,58.835,58.7671,58.8041,123400.0
2013-11-19 13:40:00,95.3,95.31,95.25,95.28,80000.0,58.8041,58.8103,58.7733,58.7918,80000.0
2013-11-19 13:45:00,95.29,95.34,95.28,95.28,82600.0,58.798,58.8288,58.7918,58.7918,82600.0
2013-11-19 13:50:00,95.29,95.29,95.16,95.29,78900.0,58.798,58.798,58.7178,58.798,78900.0
2013-11-19 13:55:00,95.28,95.28,95.18,95.19,97000.0,58.7918,58.7918,58.7301,58.7363,97000.0
2013-11-19 14:00:00,95.19,95.34,95.19,95.26,125700.0,58.7363,58.8288,58.7363,58.7795,125700.0
2013-11-19 14:05:00,95.26,95.36,95.25,95.27,208200.0,58.7795,58.8412,58.7733,58.7856,208200.0
2013-11-19 14:10:00,95.27,95.4,95.26,95.4,155100.0,58.7856,58.8658,58.7795,58.8658,155100.0
2013-11-19 14:15:00,95.39,95.5,95.39,95.49,113500.0,58.8597,58.9275,58.8597,58.9214,113500.0
2013-11-19 14:20:00,95.49,95.49,95.41,95.43,73900.0,58.9214,58.9214,58.872,58.8844,73900.0
2013-11-19 14:25:00,95.43,95.44,95.34,95.36,72300.0,58.8844,58.8905,58.8288,58.8412,72300.0
2013-11-19 14:30:00,95.36,95.5,95.36,95.49,112400.0,58.8412,58.9275,58.8412,58.9214,112400.0
2013-11-19 14:35:00,95.49,95.62,95.49,95.61,218800.0,58.9214,59.0016,58.9214,58.9954,218800.0
2013-11-19 14:40:00,95.61,95.65,95.48,95.48,94600.0,58.9954,59.0201,58.9152,58.9152,94600.0
2013-11-19 14:45:00,95.48,95.6,95.48,95.55,140000.0,58.9152,58.9892,58.9152,58.9584,140000.0
2013-11-19 14:50:00,95.55,95.58,95.51,95.56,62400.0,58.9584,58.9769,58.9337,58.9646,62400.0
2013-11-19 14:55:00,95.55,95.58,95.54,95.56,76000.0,58.9584,58.9769,58.9522,58.9646,76000.0
2013-11-19 15:00:00,95.56,95.65,95.55,95.6,102700.0,58.9646,59.0201,58.9584,58.9892,102700.0
2013-11-19 15:05:00,95.59,95.65,95.57,95.63,100000.0,58.9831,59.0201,58.9707,59.0078,100000.0
2013-11-19 15:10:00,95.62,95.67,95.59,95.65,101700.0,59.0016,59.0324,58.9831,59.0201,101700.0
2013-11-19 15:15:00,95.65,95.7,95.64,95.65,175600.0,59.0201,59.051,59.0139,59.0201,175600.0
2013-11-19 15:20:00,95.66,95.66,95.5,95.52,147800.0,59.0263,59.0263,58.9275,58.9399,147800.0
2013-11-19 15:25:00,95.52,95.57,95.5,95.51,208700.0,58.9399,58.9707,58.9275,58.9337,208700.0
2013-11-19 15:30:00,95.51,95.55,95.39,95.42,151300.0,58.9337,58.9584,58.8597,58.8782,151300.0
2013-11-19 15:35:00,95.43,95.48,95.38,95.45,118800.0,58.8844,58.9152,58.8535,58.8967,118800.0
2013-11-19 15:40:00,95.45,95.52,95.42,95.49,158400.0,58.8967,58.9399,58.8782,58.9214,158400.0
2013-11-19 15:45:00,95.5,95.51,95.39,95.42,237300.0,58.9275,58.9337,58.8597,58.8782,237300.0
2013-11-19 15:50:00,95.42,95.46,95.31,95.34,373900.0,58.8782,58.9029,58.8103,58.8288,373900.0
2013-11-19 15:55:00,95.34,95.45,95.34,95.41,497900.0,58.8288,58.8967,58.8288,58.872,497900.0
2013-11-20 09:30:00,95.68,95.95,95.44,95.67,297600.0,59.0386,59.2052,58.8905,59.0324,297600.0
2013-11-20 09:35:00,95.71,95.77,95.55,95.56,142500.0,59.0571,59.0941,58.9584,58.9646,142500.0
2013-11-20 09:40:00,95.57,95.7,95.51,95.58,136800.0,58.9707,59.051,58.9337,58.9769,136800.0
2013-11-20 09:45:00,95.58,95.59,95.43,95.48,118200.0,58.9769,58.9831,58.8844,58.9152,118200.0
2013-11-20 09:50:00,95.47,95.5,95.02,95.16,310000.0,58.909,58.9275,58.6314,58.7178,310000.0
2013-11-20 09:55:00,95.15,95.37,95.15,95.29,103900.0,58.7116,58.8473,58.7116,58.798,103900.0
2013-11-20 10:00:00,95.28,95.39,95.2,95.39,90200.0,58.7918,58.8597,58.7424,58.8597,90200.0
2013-11-20 10:05:00,95.38,95.47,95.26,95.28,113000.0,58.8535,58.909,58.7795,58.7918,113000.0
2013-11-20 10:10:00,95.26,95.35,95.26,95.32,90800.0,58.7795,58.835,58.7795,58.8165,90800.0
2013-11-20 10:15:00,95.32,95.38,95.27,95.38,120600.0,58.8165,58.8535,58.7856,58.8535,120600.0
2013-11-20 10:20:00,95.36,95.6,95.35,95.46,179000.0,58.8412,58.9892,58.835,58.9029,179000.0
2013-11-20 10:25:00,95.47,95.55,95.43,95.49,78600.0,58.909,58.9584,58.8844,58.9214,78600.0
2013-11-20 10:30:00,95.5,95.53,95.29,95.34,158000.0,58.9275,58.9461,58.798,58.8288,158000.0
2013-11-20 10:35:00,95.35,95.35,95.18,95.25,129400.0,58.835,58.835,58.7301,58.7733,129400.0
2013-11-20 10:40:00,95.24,95.27,95.18,95.26,110500.0,58.7671,58.7856,58.7301,58.7795,110500.0
2013-11-20 10:45:00,95.26,95.3,95.18,95.28,125500.0,58.7795,58.8041,58.7301,58.7918,125500.0
2013-11-20 10:50:00,95.28,95.35,95.2,95.34,83200.0,58.7918,58.835,58.7424,58.8288,83200.0
2013-11-20 10:55:00,95.33,95.35,95.24,95.31,73000.0,58.8226,58.835,58.7671,58.8103,73000.0
2013-11-20 11:00:00,95.3,95.31,95.16,95.21,50900.0,58.8041,58.8103,58.7178,58.7486,50900.0
2013-11-20 11:05:00,95.22,95.32,95.18,95.26,55700.0,58.7548,58.8165,58.7301,58.7795,55700.0
2013-11-20 11:10:00,95.26,95.27,95.2,95.22,49800.0,58.7795,58.7856,58.7424,58.7548,49800.0
2013-11-20 11:15:00,95.23,95.25,95.13,95.13,52900.0,58.7609,58.7733,58.6992,58.6992,52900.0
2013-11-20 11:20:00,95.13,95.14,95.05,95.1,84900.0,58.6992,58.7054,58.6499,58.6807,84900.0
2013-11-20 11:25:00,95.1,95.11,95.02,95.06,108600.0,58.6807,58.6869,58.6314,58.656,108600.0
2013-11-20 11:30:00,95.06,95.09,95.02,95.06,44500.0,58.656,58.6746,58.6314,58.656,44500.0
2013-11-20 11:35:00,95.05,95.15,95.03,95.03,67000.0,58.6499,58.7116,58.6375,58.6375,67000.0
2013-11-20 11:40:00,95.04,95.05,94.89,94.93,197500.0,58.6437,58.6499,58.5511,58.5758,197500.0
2013-11-20 11:45:00,94.93,94.98,94.9,94.97,65600.0,58.5758,58.6067,58.5573,58.6005,65600.0
2013-11-20 11:50:00,94.97,95.01,94.95,95.01,76000.0,58.6005,58.6252,58.5882,58.6252,76000.0
2013-11-20 11:55:00,95.0,95.04,95.0,95.04,34400.0,58.619,58.6437,58.619,58.6437,34400.0
2013-11-20 12:00:00,95.03,95.14,95.02,95.07,47400.0,58.6375,58.7054,58.6314,58.6622,47400.0
2013-11-20 12:05:00,95.06,95.14,95.03,95.09,67400.0,58.656,58.7054,58.6375,58.6746,67400.0
2013-11-20 12:10:00,95.08,95.18,95.07,95.18,44800.0,58.6684,58.7301,58.6622,58.7301,44800.0
2013-11-20 12:15:00,95.18,95.19,95.13,95.14,44200.0,58.7301,58.7363,58.6992,58.7054,44200.0
2013-11-20 12:20:00,95.14,95.19,95.11,95.17,60200.0,58.7054,58.7363,58.6869,58.7239,60200.0
2013-11-20 12:25:00,95.17,95.18,95.13,95.14,86100.0,58.7239,58.7301,58.6992,58.7054,86100.0
2013-11-20 12:30:00,95.14,95.14,95.01,95.02,89500.0,58.7054,58.7054,58.6252,58.6314,89500.0
2013-11-20 12:35:00,95.02,95.15,95.02,95.1,72600.0,58.6314,58.7116,58.6314,58.6807,72600.0
2013-11-20 12:40:00,95.09,95.17,95.06,95.16,33800.0,58.6746,58.7239,58.656,58.7178,33800.0
2013-11-20 12:45:00,95.16,95.23,95.16,95.23,40800.0,58.7178,58.7609,58.7178,58.7609,40800.0
2013-11-20 12:50:00,95.22,95.22,95.15,95.15,22700.0,58.7548,58.7548,58.7116,58.7116,22700.0
2013-11-20 12:55:00,95.15,95.16,95.1,95.12,30600.0,58.7116,58.7178,58.6807,58.6931,30600.0
2013-11-20 13:00:00,95.1,95.16,95.09,95.12,48600.0,58.6807,58.7178,58.6746,58.6931,48600.0
2013-11-20 13:05:00,95.13,95.15,95.1,95.11,30900.0,58.6992,58.7116,58.6807,58.6869,30900.0
2013-11-20 13:10:00,95.1,95.13,95.1,95.13,27700.0,58.6807,58.6992,58.6807,58.6992,27700.0
2013-11-20 13:15:00,95.13,95.13,95.06,95.09,30200.0,58.6992,58.6992,58.656,58.6746,30200.0
2013-11-20 13:20:00,95.09,95.14,95.09,95.1,26200.0,58.6746,58.7054,58.6746,58.6807,26200.0
2013-11-20 13:25:00,95.11,95.11,95.08,95.11,66600.0,58.6869,58.6869,58.6684,58.6869,66600.0
2013-11-20 13:30:00,95.1,95.11,95.0,95.0,83000.0,58.6807,58.6869,58.619,58.619,83000.0
2013-11-20 13:35:00,95.01,95.03,94.99,95.0,37100.0,58.6252,58.6375,58.6129,58.619,37100.0
2013-11-20 13:40:00,95.01,95.06,95.0,95.06,71900.0,58.6252,58.656,58.619,58.656,71900.0
2013-11-20 13:45:00,95.06,95.07,95.02,95.03,54800.0,58.656,58.6622,58.6314,58.6375,54800.0
2013-11-20 13:50:00,95.04,95.05,95.01,95.01,37200.0,58.6437,58.6499,58.6252,58.6252,37200.0
2013-11-20 13:55:00,95.01,95.03,94.99,95.03,55800.0,58.6252,58.6375,58.6129,58.6375,55800.0
2013-11-20 14:00:00,95.0,95.02,94.75,94.84,421100.0,58.619,58.6314,58.4648,58.5203,421100.0
2013-11-20 14:05:00,94.84,94.87,94.5,94.59,352300.0,58.5203,58.5388,58.3105,58.366,352300.0
2013-11-20 14:10:00,94.61,94.66,94.37,94.44,411700.0,58.3784,58.4092,58.2303,58.2735,411700.0
2013-11-20 14:15:00,94.42,94.82,94.4,94.77,214900.0,58.2611,58.508,58.2488,58.4771,214900.0
2013-11-20 14:20:00,94.77,94.83,94.65,94.81,189900.0,58.4771,58.5141,58.4031,58.5018,189900.0
2013-11-20 14:25:00,94.8,94.81,94.72,94.73,111600.0,58.4956,58.5018,58.4463,58.4524,111600.0
2013-11-20 14:30:00,94.74,94.74,94.68,94.7,112800.0,58.4586,58.4586,58.4216,58.4339,112800.0
2013-11-20 14:35:00,94.7,94.72,94.58,94.6,123600.0,58.4339,58.4463,58.3599,58.3722,123600.0
2013-11-20 14:40:00,94.6,94.64,94.49,94.61,129900.0,58.3722,58.3969,58.3043,58.3784,129900.0
2013-11-20 14:45:00,94.61,94.76,94.59,94.76,104800.0,58.3784,58.4709,58.366,58.4709,104800.0
2013-11-20 14:50:00,94.76,94.8,94.67,94.75,59500.0,58.4709,58.4956,58.4154,58.4648,59500.0
2013-11-20 14:55:00,94.74,94.74,94.59,94.68,79300.0,58.4586,58.4586,58.366,58.4216,79300.0
2013-11-20 15:00:00,94.69,94.72,94.51,94.51,103200.0,58.4277,58.4463,58.3167,58.3167,103200.0
2013-11-20 15:05:00,94.52,94.57,94.39,94.43,130000.0,58.3228,58.3537,58.2426,58.2673,130000.0
2013-11-20 15:10:00,94.43,94.55,94.42,94.5,102700.0,58.2673,58.3414,58.2611,58.3105,102700.0
2013-11-20 15:15:00,94.5,94.54,94.46,94.5,93500.0,58.3105,58.3352,58.2858,58.3105,93500.0
2013-11-20 15:20:00,94.49,94.6,94.43,94.55,125400.0,58.3043,58.3722,58.2673,58.3414,125400.0
2013-11-20 15:25:00,94.55,94.59,94.52,94.53,113800.0,58.3414,58.366,58.3228,58.329,113800.0
2013-11-20 15:30:00,94.53,94.57,94.43,94.45,126500.0,58.329,58.3537,58.2673,58.2797,126500.0
2013-11-20 15:35:00,94.45,94.57,94.43,94.57,142700.0,58.2797,58.3537,58.2673,58.3537,142700.0
2013-11-20 15:40:00,94.57,94.67,94.55,94.57,227300.0,58.3537,58.4154,58.3414,58.3537,227300.0
2013-11-20 15:45:00,94.57,94.6,94.48,94.59,218000.0,58.3537,58.3722,58.2982,58.366,218000.0
2013-11-20 15:50:00,94.58,94.59,94.47,94.52,228100.0,58.3599,58.366,58.292,58.3228,228100.0
2013-11-20 15:55:00,94.52,94.79,94.52,94.68,553700.0,58.3228,58.4894,58.3228,58.4216,553700.0
2013-11-21 09:30:00,94.85,95.2,94.85,95.01,273900.0,58.5265,58.7424,58.5265,58.6252,273900.0
2013-11-21 09:35:00,95.01,95.08,94.89,95.01,136100.0,58.6252,58.6684,58.5511,58.6252,136100.0
2013-11-21 09:40:00,95.01,95.2,94.94,95.18,109200.0,58.6252,58.7424,58.582,58.7301,109200.0
2013-11-21 09:45:00,95.18,95.18,94.99,95.02,132600.0,58.7301,58.7301,58.6129,58.6314,132600.0
2013-11-21 09:50:00,95.01,95.13,94.94,95.1,123700.0,58.6252,58.6992,58.582,58.6807,123700.0
2013-11-21 09:55:00,95.1,95.22,95.02,95.2,100100.0,58.6807,58.7548,58.6314,58.7424,100100.0
2013-11-21 10:00:00,95.2,95.25,95.08,95.13,117500.0,58.7424,58.7733,58.6684,58.6992,117500.0
2013-11-21 10:05:00,95.14,95.21,95.09,95.17,70800.0,58.7054,58.7486,58.6746,58.7239,70800.0
2013-11-21 10:10:00,95.17,95.27,95.09,95.16,158100.0,58.7239,58.7856,58.6746,58.7178,158100.0
2013-11-21 10:15:00,95.16,95.18,95.09,95.17,78000.0,58.7178,58.7301,58.6746,58.7239,78000.0
2013-11-21 10:20:00,95.18,95.26,95.16,95.18,75200.0,58.7301,58.7795,58.7178,58.7301,75200.0
2013-11-21 10:25:00,95.17,95.28,95.16,95.24,63200.0,58.7239,58.7918,58.7178,58.7671,63200.0
2013-11-21 10:30:00,95.27,95.3,95.2,95.27,165900.0,58.7856,58.8041,58.7424,58.7856,165900.0
2013-11-21 10:35:00,95.27,95.27,95.15,95.15,66800.0,58.7856,58.7856,58.7116,58.7116,66800.0
2013-11-21 10:40:00,95.15,95.25,95.15,95.2,79100.0,58.7116,58.7733,58.7116,58.7424,79100.0
2013-11-21 10:45:00,95.21,95.39,95.2,95.3,171900.0,58.7486,58.8597,58.7424,58.8041,171900.0
2013-11-21 10:50:00,95.29,95.33,95.25,95.26,61800.0,58.798,58.8226,58.7733,58.7795,61800.0
2013-11-21 10:55:00,95.25,95.25,95.08,95.08,115200.0,58.7733,58.7733,58.6684,58.6684,115200.0
2013-11-21 11:00:00,95.09,95.21,95.04,95.16,102400.0,58.6746,58.7486,58.6437,58.7178,102400.0
2013-11-21 11:05:00,95.16,95.16,94.98,95.02,95400.0,58.7178,58.7178,58.6067,58.6314,95400.0
2013-11-21 11:10:00,95.02,95.07,95.02,95.06,42200.0,58.6314,58.6622,58.6314,58.656,42200.0
2013-11-21 11:15:00,95.06,95.13,95.04,95.13,63600.0,58.656,58.6992,58.6437,58.6992,63600.0
2013-11-21 11:20:00,95.14,95.21,95.1,95.16,101900.0,58.7054,58.7486,58.6807,58.7178,101900.0
2013-11-21 11:25:00,95.16,95.22,95.16,95.21,36400.0,58.7178,58.7548,58.7178,58.7486,36400.0
2013-11-21 11:30:00,95.21,95.27,95.1,95.12,77100.0,58.7486,58.7856,58.6807,58.6931,77100.0
2013-11-21 11:35:00,95.13,95.13,95.03,95.08,85800.0,58.6992,58.6992,58.6375,58.6684,85800.0
2013-11-21 11:40:00,95.08,95.09,95.01,95.03,71000.0,58.6684,58.6746,58.6252,58.6375,71000.0
2013-11-21 11:45:00,95.03,95.1,95.03,95.07,49300.0,58.6375,58.6807,58.6375,58.6622,49300.0
2013-11-21 11:50:00,95.07,95.08,95.03,95.06,43000.0,58.6622,58.6684,58.6375,58.656,43000.0
2013-11-21 11:55:00,95.06,95.07,95.02,95.05,70800.0,58.656,58.6622,58.6314,58.6499,70800.0
2013-11-21 12:00:00,95.05,95.06,94.95,94.95,68600.0,58.6499,58.656,58.5882,58.5882,68600.0
2013-11-21 12:05:00,94.96,94.97,94.78,94.82,98800.0,58.5943,58.6005,58.4833,58.508,98800.0
2013-11-21 12:10:00,94.82,94.93,94.81,94.92,53700.0,58.508,58.5758,58.5018,58.5697,53700.0
2013-11-21 12:15:00,94.93,94.94,94.79,94.84,87800.0,58.5758,58.582,58.4894,58.5203,87800.0
2013-11-21 12:20:00,94.86,94.9,94.83,94.83,68600.0,58.5326,58.5573,58.5141,58.5141,68600.0
2013-11-21 12:25:00,94.83,94.88,94.78,94.88,59100.0,58.5141,58.545,58.4833,58.545,59100.0
2013-11-21 12:30:00,94.9,94.9,94.85,94.86,49500.0,58.5573,58.5573,58.5265,58.5326,49500.0
2013-11-21 12:35:00,94.86,94.9,94.85,94.9,44400.0,58.5326,58.5573,58.5265,58.5573,44400.0
2013-11-21 12:40:00,94.89,94.95,94.87,94.91,66500.0,58.5511,58.5882,58.5388,58.5635,66500.0
2013-11-21 12:45:00,94.91,94.93,94.88,94.89,60400.0,58.5635,58.5758,58.545,58.5511,60400.0
2013-11-21 12:50:00,94.9,94.97,94.89,94.96,28900.0,58.5573,58.6005,58.5511,58.5943,28900.0
2013-11-21 12:55:00,94.96,94.96,94.86,94.9,58500.0,58.5943,58.5943,58.5326,58.5573,58500.0
2013-11-21 13:00:00,94.9,94.95,94.88,94.9,131500.0,58.5573,58.5882,58.545,58.5573,131500.0
2013-11-21 13:05:00,94.9,94.95,94.88,94.94,72200.0,58.5573,58.5882,58.545,58.582,72200.0
2013-11-21 13:10:00,94.93,94.96,94.88,94.94,44000.0,58.5758,58.5943,58.545,58.582,44000.0
2013-11-21 13:15:00,94.95,94.95,94.85,94.93,45500.0,58.5882,58.5882,58.5265,58.5758,45500.0
2013-11-21 13:20:00,94.93,94.94,94.84,94.87,58200.0,58.5758,58.582,58.5203,58.5388,58200.0
2013-11-21 13:25:00,94.88,94.89,94.81,94.83,44100.0,58.545,58.5511,58.5018,58.5141,44100.0
2013-11-21 13:30:00,94.83,94.9,94.83,94.89,33900.0,58.5141,58.5573,58.5141,58.5511,33900.0
2013-11-21 13:35:00,94.89,94.89,94.82,94.86,56400.0,58.5511,58.5511,58.508,58.5326,56400.0
2013-11-21 13:40:00,94.85,94.98,94.85,94.97,75700.0,58.5265,58.6067,58.5265,58.6005,75700.0
2013-11-21 13:45:00,94.98,95.03,94.94,94.96,61500.0,58.6067,58.6375,58.582,58.5943,61500.0
2013-11-21 13:50:00,94.96,94.96,94.93,94.95,36400.0,58.5943,58.5943,58.5758,58.5882,36400.0
2013-11-21 13:55:00,94.94,94.95,94.87,94.9,50500.0,58.582,58.5882,58.5388,58.5573,50500.0
2013-11-21 14:00:00,94.91,94.95,94.89,94.94,49800.0,58.5635,58.5882,58.5511,58.582,49800.0
2013-11-21 14:05:00,94.94,94.98,94.91,94.93,77500.0,58.582,58.6067,58.5635,58.5758,77500.0
2013-11-21 14:10:00,94.92,94.94,94.9,94.91,46900.0,58.5697,58.582,58.5573,58.5635,46900.0
2013-11-21 14:15:00,94.91,94.94,94.9,94.94,80100.0,58.5635,58.582,58.5573,58.582,80100.0
2013-11-21 14:20:00,94.94,94.98,94.91,94.92,90200.0,58.582,58.6067,58.5635,58.5697,90200.0
2013-11-21 14:25:00,94.93,94.94,94.87,94.87,62700.0,58.5758,58.582,58.5388,58.5388,62700.0
2013-11-21 14:30:00,94.87,94.87,94.81,94.82,90200.0,58.5388,58.5388,58.5018,58.508,90200.0
2013-11-21 14:35:00,94.82,94.86,94.79,94.8,81300.0,58.508,58.5326,58.4894,58.4956,81300.0
2013-11-21 14:40:00,94.8,94.89,94.78,94.87,104300.0,58.4956,58.5511,58.4833,58.5388,104300.0
2013-11-21 14:45:00,94.88,94.93,94.81,94.82,119600.0,58.545,58.5758,58.5018,58.508,119600.0
2013-11-21 14:50:00,94.83,94.9,94.82,94.84,89000.0,58.5141,58.5573,58.508,58.5203,89000.0
2013-11-21 14:55:00,94.84,94.88,94.84,94.86,52900.0,58.5203,58.545,58.5203,58.5326,52900.0
2013-11-21 15:00:00,94.87,94.9,94.85,94.87,54000.0,58.5388,58.5573,58.5265,58.5388,54000.0
2013-11-21 15:05:00,94.88,94.89,94.8,94.82,91400.0,58.545,58.5511,58.4956,58.508,91400.0
2013-11-21 15:10:00,94.82,94.87,94.8,94.81,74000.0,58.508,58.5388,58.4956,58.5018,74000.0
2013-11-21 15:15:00,94.81,94.93,94.81,94.87,84800.0,58.5018,58.5758,58.5018,58.5388,84800.0
2013-11-21 15:20:00,94.87,94.93,94.86,94.87,77700.0,58.5388,58.5758,58.5326,58.5388,77700.0
2013-11-21 15:25:00,94.87,94.9,94.8,94.84,90300.0,58.5388,58.5573,58.4956,58.5203,90300.0
2013-11-21 15:30:00,94.83,94.86,94.78,94.79,102100.0,58.5141,58.5326,58.4833,58.4894,102100.0
2013-11-21 15:35:00,94.79,94.8,94.77,94.78,124600.0,58.4894,58.4956,58.4771,58.4833,124600.0
2013-11-21 15:40:00,94.78,94.79,94.74,94.74,178600.0,58.4833,58.4894,58.4586,58.4586,178600.0
2013-11-21 15:45:00,94.73,94.75,94.67,94.69,247300.0,58.4524,58.4648,58.4154,58.4277,247300.0
2013-11-21 15:50:00,94.7,94.71,94.63,94.71,371600.0,58.4339,58.4401,58.3907,58.4401,371600.0
2013-11-21 15:55:00,94.71,94.78,94.65,94.69,801600.0,58.4401,58.4833,58.4031,58.4277,801600.0
2013-11-22 09:30:00,95.09,95.09,94.61,94.62,408100.0,58.6746,58.6746,58.3784,58.3845,408100.0
2013-11-22 09:35:00,94.6,94.68,94.5,94.53,90000.0,58.3722,58.4216,58.3105,58.329,90000.0
2013-11-22 09:40:00,94.53,94.56,94.4,94.45,113500.0,58.329,58.3475,58.2488,58.2797,113500.0
2013-11-22 09:45:00,94.46,94.48,94.29,94.38,123300.0,58.2858,58.2982,58.1809,58.2365,123300.0
2013-11-22 09:50:00,94.38,94.5,94.37,94.5,146000.0,58.2365,58.3105,58.2303,58.3105,146000.0
2013-11-22 09:55:00,94.5,94.58,94.46,94.47,147300.0,58.3105,58.3599,58.2858,58.292,147300.0
2013-11-22 10:00:00,94.47,94.75,94.39,94.75,184800.0,58.292,58.4648,58.2426,58.4648,184800.0
2013-11-22 10:05:00,94.76,94.87,94.74,94.76,170300.0,58.4709,58.5388,58.4586,58.4709,170300.0
2013-11-22 10:10:00,94.76,94.8,94.67,94.77,116800.0,58.4709,58.4956,58.4154,58.4771,116800.0
2013-11-22 10:15:00,94.77,94.77,94.65,94.67,155700.0,58.4771,58.4771,58.4031,58.4154,155700.0
2013-11-22 10:20:00,94.66,94.73,94.56,94.72,125900.0,58.4092,58.4524,58.3475,58.4463,125900.0
2013-11-22 10:25:00,94.72,94.75,94.67,94.71,81300.0,58.4463,58.4648,58.4154,58.4401,81300.0
2013-11-22 10:30:00,94.71,94.76,94.68,94.71,62200.0,58.4401,58.4709,58.4216,58.4401,62200.0
2013-11-22 10:35:00,94.72,94.76,94.69,94.76,74700.0,58.4463,58.4709,58.4277,58.4709,74700.0
2013-11-22 10:40:00,94.76,94.78,94.68,94.69,75800.0,58.4709,58.4833,58.4216,58.4277,75800.0
2013-11-22 10:45:00,94.69,94.69,94.61,94.62,62200.0,58.4277,58.4277,58.3784,58.3845,62200.0
2013-11-22 10:50:00,94.62,94.62,94.52,94.56,114900.0,58.3845,58.3845,58.3228,58.3475,114900.0
2013-11-22 10:55:00,94.57,94.63,94.53,94.6,69600.0,58.3537,58.3907,58.329,58.3722,69600.0
2013-11-22 11:00:00,94.6,94.74,94.59,94.74,103500.0,58.3722,58.4586,58.366,58.4586,103500.0
2013-11-22 11:05:00,94.73,94.82,94.68,94.78,92500.0,58.4524,58.508,58.4216,58.4833,92500.0
2013-11-22 11:10:00,94.78,94.82,94.74,94.75,71500.0,58.4833,58.508,58.4586,58.4648,71500.0
2013-11-22 11:15:00,94.75,94.78,94.71,94.76,52000.0,58.4648,58.4833,58.4401,58.4709,52000.0
2013-11-22 11:20:00,94.77,94.81,94.74,94.79,56500.0,58.4771,58.5018,58.4586,58.4894,56500.0
2013-11-22 11:25:00,94.8,94.84,94.77,94.81,63200.0,58.4956,58.5203,58.4771,58.5018,63200.0
2013-11-22 11:30:00,94.81,94.89,94.71,94.88,62600.0,58.5018,58.5511,58.4401,58.545,62600.0
2013-11-22 11:35:00,94.89,94.89,94.82,94.86,54300.0,58.5511,58.5511,58.508,58.5326,54300.0
2013-11-22 11:40:00,94.86,94.94,94.85,94.91,32000.0,58.5326,58.582,58.5265,58.5635,32000.0
2013-11-22 11:45:00,94.91,94.91,94.86,94.87,38400.0,58.5635,58.5635,58.5326,58.5388,38400.0
2013-11-22 11:50:00,94.87,94.9,94.84,94.87,64300.0,58.5388,58.5573,58.5203,58.5388,64300.0
2013-11-22 11:55:00,94.86,94.97,94.86,94.92,80800.0,58.5326,58.6005,58.5326,58.5697,80800.0
2013-11-22 12:00:00,94.92,94.95,94.86,94.87,49100.0,58.5697,58.5882,58.5326,58.5388,49100.0
2013-11-22 12:05:00,94.87,94.88,94.78,94.81,64100.0,58.5388,58.545,58.4833,58.5018,64100.0
2013-11-22 12:10:00,94.8,94.82,94.76,94.79,58700.0,58.4956,58.508,58.4709,58.4894,58700.0
2013-11-22 12:15:00,94.79,94.8,94.76,94.78,37800.0,58.4894,58.4956,58.4709,58.4833,37800.0
2013-11-22 12:20:00,94.78,94.83,94.76,94.77,49300.0,58.4833,58.5141,58.4709,58.4771,49300.0
2013-11-22 12:25:00,94.77,94.77,94.73,94.75,66700.0,58.4771,58.4771,58.4524,58.4648,66700.0
2013-11-22 12:30:00,94.76,94.8,94.75,94.78,50400.0,58.4709,58.4956,58.4648,58.4833,50400.0
2013-11-22 12:35:00,94.78,94.79,94.75,94.77,40800.0,58.4833,58.4894,58.4648,58.4771,40800.0
2013-11-22 12:40:00,94.77,94.81,94.77,94.81,49000.0,58.4771,58.5018,58.4771,58.5018,49000.0
2013-11-22 12:45:00,94.8,94.81,94.77,94.79,31000.0,58.4956,58.5018,58.4771,58.4894,31000.0
2013-11-22 12:50:00,94.78,94.82,94.77,94.81,56700.0,58.4833,58.508,58.4771,58.5018,56700.0
2013-11-22 12:55:00,94.82,94.82,94.78,94.81,49600.0,58.508,58.508,58.4833,58.5018,49600.0
2013-11-22 13:00:00,94.81,94.81,94.78,94.8,36200.0,58.5018,58.5018,58.4833,58.4956,36200.0
2013-11-22 13:05:00,94.8,94.84,94.79,94.8,38100.0,58.4956,58.5203,58.4894,58.4956,38100.0
2013-11-22 13:10:00,94.81,94.83,94.78,94.81,43200.0,58.5018,58.5141,58.4833,58.5018,43200.0
2013-11-22 13:15:00,94.81,94.85,94.79,94.79,40700.0,58.5018,58.5265,58.4894,58.4894,40700.0
2013-11-22 13:20:00,94.8,94.85,94.79,94.84,43500.0,58.4956,58.5265,58.4894,58.5203,43500.0
2013-11-22 13:25:00,94.84,94.88,94.82,94.82,39600.0,58.5203,58.545,58.508,58.508,39600.0
2013-11-22 13:30:00,94.83,94.85,94.8,94.85,31400.0,58.5141,58.5265,58.4956,58.5265,31400.0
2013-11-22 13:35:00,94.85,94.88,94.84,94.84,39400.0,58.5265,58.545,58.5203,58.5203,39400.0
2013-11-22 13:40:00,94.84,94.9,94.83,94.89,59600.0,58.5203,58.5573,58.5141,58.5511,59600.0
2013-11-22 13:45:00,94.89,94.89,94.81,94.86,50700.0,58.5511,58.5511,58.5018,58.5326,50700.0
2013-11-22 13:50:00,94.86,94.87,94.83,94.87,44400.0,58.5326,58.5388,58.5141,58.5388,44400.0
2013-11-22 13:55:00,94.86,94.89,94.83,94.85,50200.0,58.5326,58.5511,58.5141,58.5265,50200.0
2013-11-22 14:00:00,94.86,94.9,94.83,94.89,45700.0,58.5326,58.5573,58.5141,58.5511,45700.0
2013-11-22 14:05:00,94.89,94.91,94.85,94.88,102400.0,58.5511,58.5635,58.5265,58.545,102400.0
2013-11-22 14:10:00,94.88,94.89,94.81,94.81,66400.0,58.545,58.5511,58.5018,58.5018,66400.0
2013-11-22 14:15:00,94.81,94.84,94.78,94.78,100600.0,58.5018,58.5203,58.4833,58.4833,100600.0
2013-11-22 14:20:00,94.78,94.8,94.74,94.75,69400.0,58.4833,58.4956,58.4586,58.4648,69400.0
2013-11-22 14:25:00,94.75,94.8,94.72,94.79,138900.0,58.4648,58.4956,58.4463,58.4894,138900.0
2013-11-22 14:30:00,94.79,94.87,94.78,94.85,62400.0,58.4894,58.5388,58.4833,58.5265,62400.0
2013-11-22 14:35:00,94.85,94.86,94.76,94.78,54700.0,58.5265,58.5326,58.4709,58.4833,54700.0
2013-11-22 14:40:00,94.78,94.86,94.75,94.83,46900.0,58.4833,58.5326,58.4648,58.5141,46900.0
2013-11-22 14:45:00,94.84,94.85,94.8,94.83,39800.0,58.5203,58.5265,58.4956,58.5141,39800.0
2013-11-22 14:50:00,94.83,94.88,94.81,94.86,55600.0,58.5141,58.545,58.5018,58.5326,55600.0
2013-11-22 14:55:00,94.87,94.88,94.84,94.88,47100.0,58.5388,58.545,58.5203,58.545,47100.0
2013-11-22 15:00:00,94.88,94.92,94.86,94.91,72500.0,58.545,58.5697,58.5326,58.5635,72500.0
2013-11-22 15:05:00,94.91,94.92,94.87,94.91,56100.0,58.5635,58.5697,58.5388,58.5635,56100.0
2013-11-22 15:10:00,94.91,94.91,94.84,94.91,122800.0,58.5635,58.5635,58.5203,58.5635,122800.0
2013-11-22 15:15:00,94.92,94.96,94.87,94.91,108300.0,58.5697,58.5943,58.5388,58.5635,108300.0
2013-11-22 15:20:00,94.91,94.92,94.88,94.9,113300.0,58.5635,58.5697,58.545,58.5573,113300.0
2013-11-22 15:25:00,94.91,94.93,94.89,94.9,89300.0,58.5635,58.5758,58.5511,58.5573,89300.0
2013-11-22 15:30:00,94.91,94.91,94.83,94.86,126500.0,58.5635,58.5635,58.5141,58.5326,126500.0
2013-11-22 15:35:00,94.86,94.91,94.86,94.9,141500.0,58.5326,58.5635,58.5326,58.5573,141500.0
2013-11-22 15:40:00,94.91,94.96,94.87,94.92,155000.0,58.5635,58.5943,58.5388,58.5697,155000.0
2013-11-22 15:45:00,94.92,94.95,94.89,94.94,192000.0,58.5697,58.5882,58.5511,58.582,192000.0
2013-11-22 15:50:00,94.93,94.96,94.89,94.96,217600.0,58.5758,58.5943,58.5511,58.5943,217600.0
2013-11-22 15:55:00,94.96,95.07,94.96,94.99,614000.0,58.5943,58.6622,58.5943,58.6129,614000.0
2013-11-25 09:30:00,95.21,95.28,94.84,95.15,379600.0,58.7486,58.7918,58.5203,58.7116,379600.0
2013-11-25 09:35:00,95.13,95.39,95.1,95.34,235100.0,58.6992,58.8597,58.6807,58.8288,235100.0
2013-11-25 09:40:00,95.32,95.44,95.3,95.38,129800.0,58.8165,58.8905,58.8041,58.8535,129800.0
2013-11-25 09:45:00,95.38,95.41,95.25,95.3,121000.0,58.8535,58.872,58.7733,58.8041,121000.0
2013-11-25 09:50:00,95.29,95.36,95.25,95.34,115000.0,58.798,58.8412,58.7733,58.8288,115000.0
2013-11-25 09:55:00,95.33,95.37,95.16,95.24,185500.0,58.8226,58.8473,58.7178,58.7671,185500.0
2013-11-25 10:00:00,95.25,95.26,95.17,95.24,148000.0,58.7733,58.7795,58.7239,58.7671,148000.0
2013-11-25 10:05:00,95.24,95.28,95.18,95.26,132500.0,58.7671,58.7918,58.7301,58.7795,132500.0
2013-11-25 10:10:00,95.26,95.45,95.25,95.35,131600.0,58.7795,58.8967,58.7733,58.835,131600.0
2013-11-25 10:15:00,95.35,95.41,95.32,95.33,110900.0,58.835,58.872,58.8165,58.8226,110900.0
2013-11-25 10:20:00,95.34,95.49,95.33,95.47,111100.0,58.8288,58.9214,58.8226,58.909,111100.0
2013-11-25 10:25:00,95.46,95.5,95.42,95.5,109800.0,58.9029,58.9275,58.8782,58.9275,109800.0
2013-11-25 10:30:00,95.5,95.58,95.42,95.43,139300.0,58.9275,58.9769,58.8782,58.8844,139300.0
2013-11-25 10:35:00,95.43,95.66,95.38,95.65,206200.0,58.8844,59.0263,58.8535,59.0201,206200.0
2013-11-25 10:40:00,95.66,95.75,95.62,95.7,228400.0,59.0263,59.0818,59.0016,59.051,228400.0
2013-11-25 10:45:00,95.69,95.7,95.61,95.62,114000.0,59.0448,59.051,58.9954,59.0016,114000.0
2013-11-25 10:50:00,95.62,95.63,95.57,95.58,115700.0,59.0016,59.0078,58.9707,58.9769,115700.0
2013-11-25 10:55:00,95.59,95.62,95.53,95.56,99200.0,58.9831,59.0016,58.9461,58.9646,99200.0
2013-11-25 11:00:00,95.56,95.61,95.55,95.57,83800.0,58.9646,58.9954,58.9584,58.9707,83800.0
2013-11-25 11:05:00,95.57,95.57,95.39,95.4,160000.0,58.9707,58.9707,58.8597,58.8658,160000.0
2013-11-25 11:10:00,95.41,95.45,95.32,95.32,91000.0,58.872,58.8967,58.8165,58.8165,91000.0
2013-11-25 11:15:00,95.32,95.39,95.28,95.3,119400.0,58.8165,58.8597,58.7918,58.8041,119400.0
2013-11-25 11:20:00,95.31,95.35,95.29,95.3,154600.0,58.8103,58.835,58.798,58.8041,154600.0
2013-11-25 11:25:00,95.3,95.31,95.26,95.31,132400.0,58.8041,58.8103,58.7795,58.8103,132400.0
2013-11-25 11:30:00,95.32,95.37,95.29,95.37,50800.0,58.8165,58.8473,58.798,58.8473,50800.0
2013-11-25 11:35:00,95.38,95.39,95.28,95.32,84600.0,58.8535,58.8597,58.7918,58.8165,84600.0
2013-11-25 11:40:00,95.33,95.33,95.2,95.22,61600.0,58.8226,58.8226,58.7424,58.7548,61600.0
2013-11-25 11:45:00,95.21,95.22,95.18,95.19,50900.0,58.7486,58.7548,58.7301,58.7363,50900.0
2013-11-25 11:50:00,95.18,95.24,95.14,95.23,62300.0,58.7301,58.7671,58.7054,58.7609,62300.0
2013-11-25 11:55:00,95.23,95.25,95.21,95.21,65100.0,58.7609,58.7733,58.7486,58.7486,65100.0
2013-11-25 12:00:00,95.21,95.21,95.12,95.13,41900.0,58.7486,58.7486,58.6931,58.6992,41900.0
2013-11-25 12:05:00,95.13,95.13,95.04,95.06,66900.0,58.6992,58.6992,58.6437,58.656,66900.0
2013-11-25 12:10:00,95.06,95.17,95.02,95.15,68600.0,58.656,58.7239,58.6314,58.7116,68600.0
2013-11-25 12:15:00,95.15,95.19,95.13,95.19,30600.0,58.7116,58.7363,58.6992,58.7363,30600.0
2013-11-25 12:20:00,95.2,95.22,95.16,95.19,44500.0,58.7424,58.7548,58.7178,58.7363,44500.0
2013-11-25 12:25:00,95.2,95.21,95.13,95.15,34200.0,58.7424,58.7486,58.6992,58.7116,34200.0
2013-11-25 12:30:00,95.14,95.14,95.09,95.09,29700.0,58.7054,58.7054,58.6746,58.6746,29700.0
2013-11-25 12:35:00,95.09,95.15,95.07,95.14,48900.0,58.6746,58.7116,58.6622,58.7054,48900.0
2013-11-25 12:40:00,95.15,95.18,95.1,95.12,30700.0,58.7116,58.7301,58.6807,58.6931,30700.0
2013-11-25 12:45:00,95.12,95.12,95.06,95.1,55300.0,58.6931,58.6931,58.656,58.6807,55300.0
2013-11-25 12:50:00,95.11,95.15,95.1,95.15,44900.0,58.6869,58.7116,58.6807,58.7116,44900.0
2013-11-25 12:55:00,95.14,95.15,95.04,95.09,51900.0,58.7054,58.7116,58.6437,58.6746,51900.0
2013-11-25 13:00:00,95.09,95.09,95.04,95.05,62100.0,58.6746,58.6746,58.6437,58.6499,62100.0
2013-11-25 13:05:00,95.05,95.08,95.01,95.06,54400.0,58.6499,58.6684,58.6252,58.656,54400.0
2013-11-25 13:10:00,95.07,95.09,95.03,95.04,34800.0,58.6622,58.6746,58.6375,58.6437,34800.0
2013-11-25 13:15:00,95.04,95.12,95.04,95.11,41400.0,58.6437,58.6931,58.6437,58.6869,41400.0
2013-11-25 13:20:00,95.11,95.14,95.09,95.1,45900.0,58.6869,58.7054,58.6746,58.6807,45900.0
2013-11-25 13:25:00,95.11,95.14,95.01,95.03,92100.0,58.6869,58.7054,58.6252,58.6375,92100.0
2013-11-25 13:30:00,95.02,95.08,95.0,95.02,66300.0,58.6314,58.6684,58.619,58.6314,66300.0
2013-11-25 13:35:00,95.02,95.1,95.0,95.07,51400.0,58.6314,58.6807,58.619,58.6622,51400.0
2013-11-25 13:40:00,95.08,95.1,95.06,95.08,51800.0,58.6684,58.6807,58.656,58.6684,51800.0
2013-11-25 13:45:00,95.09,95.11,95.03,95.09,58000.0,58.6746,58.6869,58.6375,58.6746,58000.0
2013-11-25 13:50:00,95.09,95.11,95.09,95.1,58600.0,58.6746,58.6869,58.6746,58.6807,58600.0
2013-11-25 13:55:00,95.11,95.13,95.08,95.09,40300.0,58.6869,58.6992,58.6684,58.6746,40300.0
2013-11-25 14:00:00,95.09,95.13,95.09,95.11,46800.0,58.6746,58.6992,58.6746,58.6869,46800.0
2013-11-25 14:05:00,95.11,95.14,95.1,95.14,42600.0,58.6869,58.7054,58.6807,58.7054,42600.0
2013-11-25 14:10:00,95.13,95.15,95.12,95.12,38400.0,58.6992,58.7116,58.6931,58.6931,38400.0
2013-11-25 14:15:00,95.13,95.18,95.12,95.18,37100.0,58.6992,58.7301,58.6931,58.7301,37100.0
2013-11-25 14:20:00,95.18,95.24,95.18,95.22,95900.0,58.7301,58.7671,58.7301,58.7548,95900.0
2013-11-25 14:25:00,95.22,95.25,95.19,95.2,146300.0,58.7548,58.7733,58.7363,58.7424,146300.0
2013-11-25 14:30:00,95.19,95.19,95.12,95.15,71500.0,58.7363,58.7363,58.6931,58.7116,71500.0
2013-11-25 14:35:00,95.15,95.18,95.14,95.15,62300.0,58.7116,58.7301,58.7054,58.7116,62300.0
2013-11-25 14:40:00,95.14,95.14,95.05,95.09,73200.0,58.7054,58.7054,58.6499,58.6746,73200.0
2013-11-25 14:45:00,95.09,95.1,95.01,95.01,117000.0,58.6746,58.6807,58.6252,58.6252,117000.0
2013-11-25 14:50:00,95.01,95.07,95.0,95.06,51100.0,58.6252,58.6622,58.619,58.656,51100.0
2013-11-25 14:55:00,95.07,95.09,95.04,95.04,53400.0,58.6622,58.6746,58.6437,58.6437,53400.0
2013-11-25 15:00:00,95.04,95.08,95.0,95.06,50800.0,58.6437,58.6684,58.619,58.656,50800.0
2013-11-25 15:05:00,95.07,95.1,94.94,94.95,83000.0,58.6622,58.6807,58.582,58.5882,83000.0
2013-11-25 15:10:00,94.95,94.99,94.88,94.9,88800.0,58.5882,58.6129,58.545,58.5573,88800.0
2013-11-25 15:15:00,94.9,94.96,94.83,94.91,142300.0,58.5573,58.5943,58.5141,58.5635,142300.0
2013-11-25 15:20:00,94.91,94.93,94.87,94.87,124600.0,58.5635,58.5758,58.5388,58.5388,124600.0
2013-11-25 15:25:00,94.87,94.98,94.86,94.96,127900.0,58.5388,58.6067,58.5326,58.5943,127900.0
2013-11-25 15:30:00,94.96,94.98,94.91,94.98,132100.0,58.5943,58.6067,58.5635,58.6067,132100.0
2013-11-25 15:35:00,94.98,94.98,94.9,94.96,137800.0,58.6067,58.6067,58.5573,58.5943,137800.0
2013-11-25 15:40:00,94.96,95.04,94.94,95.03,159700.0,58.5943,58.6437,58.582,58.6375,159700.0
2013-11-25 15:45:00,95.04,95.14,95.03,95.12,233600.0,58.6437,58.7054,58.6375,58.6931,233600.0
2013-11-25 15:50:00,95.12,95.12,95.01,95.01,212400.0,58.6931,58.6931,58.6252,58.6252,212400.0
2013-11-25 15:55:00,95.01,95.14,95.0,95.13,487900.0,58.6252,58.7054,58.619,58.6992,487900.0
2013-11-26 09:30:00,94.79,94.88,94.28,94.37,463600.0,58.4894,58.545,58.1748,58.2303,463600.0
2013-11-26 09:35:00,94.35,94.59,94.29,94.56,144000.0,58.2179,58.366,58.1809,58.3475,144000.0
2013-11-26 09:40:00,94.56,94.59,94.42,94.47,254800.0,58.3475,58.366,58.2611,58.292,254800.0
2013-11-26 09:45:00,94.48,94.56,94.32,94.35,175000.0,58.2982,58.3475,58.1994,58.2179,175000.0
2013-11-26 09:50:00,94.36,94.51,94.33,94.51,93400.0,58.2241,58.3167,58.2056,58.3167,93400.0
2013-11-26 09:55:00,94.5,94.6,94.5,94.53,135200.0,58.3105,58.3722,58.3105,58.329,135200.0
2013-11-26 10:00:00,94.53,94.53,94.36,94.38,108700.0,58.329,58.329,58.2241,58.2365,108700.0
2013-11-26 10:05:00,94.38,94.38,94.22,94.31,151600.0,58.2365,58.2365,58.1377,58.1933,151600.0
2013-11-26 10:10:00,94.31,94.43,94.31,94.43,106800.0,58.1933,58.2673,58.1933,58.2673,106800.0
2013-11-26 10:15:00,94.42,94.48,94.41,94.43,88900.0,58.2611,58.2982,58.255,58.2673,88900.0
2013-11-26 10:20:00,94.43,94.48,94.4,94.45,88300.0,58.2673,58.2982,58.2488,58.2797,88300.0
2013-11-26 10:25:00,94.45,94.5,94.43,94.48,88100.0,58.2797,58.3105,58.2673,58.2982,88100.0
2013-11-26 10:30:00,94.48,94.53,94.45,94.53,82900.0,58.2982,58.329,58.2797,58.329,82900.0
2013-11-26 10:35:00,94.54,94.55,94.42,94.47,81500.0,58.3352,58.3414,58.2611,58.292,81500.0
2013-11-26 10:40:00,94.47,94.52,94.45,94.52,59600.0,58.292,58.3228,58.2797,58.3228,59600.0
2013-11-26 10:45:00,94.52,94.54,94.47,94.54,41500.0,58.3228,58.3352,58.292,58.3352,41500.0
2013-11-26 10:50:00,94.54,94.63,94.52,94.61,50400.0,58.3352,58.3907,58.3228,58.3784,50400.0
2013-11-26 10:55:00,94.61,94.63,94.53,94.62,67400.0,58.3784,58.3907,58.329,58.3845,67400.0
2013-11-26 11:00:00,94.61,94.68,94.61,94.67,83600.0,58.3784,58.4216,58.3784,58.4154,83600.0
2013-11-26 11:05:00,94.67,94.7,94.62,94.65,44500.0,58.4154,58.4339,58.3845,58.4031,44500.0
2013-11-26 11:10:00,94.65,94.7,94.62,94.68,80600.0,58.4031,58.4339,58.3845,58.4216,80600.0
2013-11-26 11:15:00,94.69,94.69,94.58,94.6,128900.0,58.4277,58.4277,58.3599,58.3722,128900.0
2013-11-26 11:20:00,94.6,94.65,94.57,94.62,76800.0,58.3722,58.4031,58.3537,58.3845,76800.0
2013-11-26 11:25:00,94.62,94.65,94.49,94.5,167900.0,58.3845,58.4031,58.3043,58.3105,167900.0
2013-11-26 11:30:00,94.51,94.51,94.4,94.4,103800.0,58.3167,58.3167,58.2488,58.2488,103800.0
2013-11-26 11:35:00,94.4,94.44,94.36,94.42,66800.0,58.2488,58.2735,58.2241,58.2611,66800.0
2013-11-26 11:40:00,94.42,94.46,94.4,94.41,57400.0,58.2611,58.2858,58.2488,58.255,57400.0
2013-11-26 11:45:00,94.41,94.44,94.36,94.37,52300.0,58.255,58.2735,58.2241,58.2303,52300.0
2013-11-26 11:50:00,94.37,94.44,94.34,94.44,51800.0,58.2303,58.2735,58.2118,58.2735,51800.0
2013-11-26 11:55:00,94.44,94.48,94.39,94.4,68400.0,58.2735,58.2982,58.2426,58.2488,68400.0
2013-11-26 12:00:00,94.39,94.44,94.38,94.44,31600.0,58.2426,58.2735,58.2365,58.2735,31600.0
2013-11-26 12:05:00,94.44,94.52,94.43,94.51,37400.0,58.2735,58.3228,58.2673,58.3167,37400.0
2013-11-26 12:10:00,94.5,94.51,94.48,94.48,41200.0,58.3105,58.3167,58.2982,58.2982,41200.0
2013-11-26 12:15:00,94.48,94.59,94.48,94.56,56600.0,58.2982,58.366,58.2982,58.3475,56600.0
2013-11-26 12:20:00,94.55,94.64,94.55,94.6,61700.0,58.3414,58.3969,58.3414,58.3722,61700.0
2013-11-26 12:25:00,94.6,94.61,94.54,94.58,39900.0,58.3722,58.3784,58.3352,58.3599,39900.0
2013-11-26 12:30:00,94.59,94.59,94.56,94.56,45700.0,58.366,58.366,58.3475,58.3475,45700.0
2013-11-26 12:35:00,94.56,94.64,94.56,94.64,40600.0,58.3475,58.3969,58.3475,58.3969,40600.0
2013-11-26 12:40:00,94.63,94.64,94.56,94.57,44300.0,58.3907,58.3969,58.3475,58.3537,44300.0
2013-11-26 12:45:00,94.57,94.62,94.57,94.62,36000.0,58.3537,58.3845,58.3537,58.3845,36000.0
2013-11-26 12:50:00,94.61,94.61,94.53,94.56,44700.0,58.3784,58.3784,58.329,58.3475,44700.0
2013-11-26 12:55:00,94.56,94.57,94.51,94.56,40000.0,58.3475,58.3537,58.3167,58.3475,40000.0
2013-11-26 13:00:00,94.55,94.56,94.52,94.53,50200.0,58.3414,58.3475,58.3228,58.329,50200.0
2013-11-26 13:05:00,94.52,94.53,94.51,94.52,44600.0,58.3228,58.329,58.3167,58.3228,44600.0
2013-11-26 13:10:00,94.52,94.56,94.52,94.56,34500.0,58.3228,58.3475,58.3228,58.3475,34500.0
2013-11-26 13:15:00,94.55,94.56,94.52,94.52,32500.0,58.3414,58.3475,58.3228,58.3228,32500.0
2013-11-26 13:20:00,94.52,94.6,94.52,94.59,46800.0,58.3228,58.3722,58.3228,58.366,46800.0
2013-11-26 13:25:00,94.6,94.61,94.57,94.58,34600.0,58.3722,58.3784,58.3537,58.3599,34600.0
2013-11-26 13:30:00,94.57,94.67,94.57,94.64,55700.0,58.3537,58.4154,58.3537,58.3969,55700.0
2013-11-26 13:35:00,94.64,94.67,94.6,94.63,97000.0,58.3969,58.4154,58.3722,58.3907,97000.0
2013-11-26 13:40:00,94.64,94.7,94.61,94.68,46200.0,58.3969,58.4339,58.3784,58.4216,46200.0
2013-11-26 13:45:00,94.69,94.74,94.67,94.73,47300.0,58.4277,58.4586,58.4154,58.4524,47300.0
2013-11-26 13:50:00,94.73,94.74,94.67,94.69,49200.0,58.4524,58.4586,58.4154,58.4277,49200.0
2013-11-26 13:55:00,94.69,94.73,94.69,94.7,30800.0,58.4277,58.4524,58.4277,58.4339,30800.0
2013-11-26 14:00:00,94.7,94.7,94.65,94.67,49700.0,58.4339,58.4339,58.4031,58.4154,49700.0
2013-11-26 14:05:00,94.67,94.67,94.63,94.66,32000.0,58.4154,58.4154,58.3907,58.4092,32000.0
2013-11-26 14:10:00,94.65,94.68,94.61,94.61,43400.0,58.4031,58.4216,58.3784,58.3784,43400.0
2013-11-26 14:15:00,94.61,94.61,94.53,94.53,53600.0,58.3784,58.3784,58.329,58.329,53600.0
2013-11-26 14:20:00,94.54,94.58,94.51,94.55,59300.0,58.3352,58.3599,58.3167,58.3414,59300.0
2013-11-26 14:25:00,94.55,94.56,94.53,94.55,43800.0,58.3414,58.3475,58.329,58.3414,43800.0
2013-11-26 14:30:00,94.55,94.68,94.54,94.64,73400.0,58.3414,58.4216,58.3352,58.3969,73400.0
2013-11-26 14:35:00,94.64,94.66,94.61,94.66,70900.0,58.3969,58.4092,58.3784,58.4092,70900.0
2013-11-26 14:40:00,94.66,94.68,94.63,94.64,43100.0,58.4092,58.4216,58.3907,58.3969,43100.0
2013-11-26 14:45:00,94.63,94.66,94.61,94.64,41800.0,58.3907,58.4092,58.3784,58.3969,41800.0
2013-11-26 14:50:00,94.64,94.7,94.64,94.64,95900.0,58.3969,58.4339,58.3969,58.3969,95900.0
2013-11-26 14:55:00,94.64,94.73,94.63,94.65,81400.0,58.3969,58.4524,58.3907,58.4031,81400.0
2013-11-26 15:00:00,94.66,94.66,94.6,94.62,84800.0,58.4092,58.4092,58.3722,58.3845,84800.0
2013-11-26 15:05:00,94.63,94.66,94.62,94.65,79500.0,58.3907,58.4092,58.3845,58.4031,79500.0
2013-11-26 15:10:00,94.66,94.69,94.65,94.68,103200.0,58.4092,58.4277,58.4031,58.4216,103200.0
2013-11-26 15:15:00,94.68,94.7,94.65,94.68,117200.0,58.4216,58.4339,58.4031,58.4216,117200.0
2013-11-26 15:20:00,94.69,94.72,94.66,94.69,100200.0,58.4277,58.4463,58.4092,58.4277,100200.0
2013-11-26 15:25:00,94.68,94.69,94.63,94.64,113700.0,58.4216,58.4277,58.3907,58.3969,113700.0
2013-11-26 15:30:00,94.64,94.67,94.62,94.66,106400.0,58.3969,58.4154,58.3845,58.4092,106400.0
2013-11-26 15:35:00,94.65,94.7,94.63,94.66,136100.0,58.4031,58.4339,58.3907,58.4092,136100.0
2013-11-26 15:40:00,94.65,94.66,94.61,94.61,146300.0,58.4031,58.4092,58.3784,58.3784,146300.0
2013-11-26 15:45:00,94.6,94.6,94.32,94.38,401300.0,58.3722,58.3722,58.1994,58.2365,401300.0
2013-11-26 15:50:00,94.39,94.45,94.35,94.41,374500.0,58.2426,58.2797,58.2179,58.255,374500.0
2013-11-26 15:55:00,94.41,94.41,94.15,94.26,933500.0,58.255,58.255,58.0945,58.1624,933500.0
2013-11-27 09:30:00,94.32,94.42,94.06,94.22,286400.0,58.1994,58.2611,58.039,58.1377,286400.0
2013-11-27 09:35:00,94.22,94.3,94.17,94.2,161200.0,58.1377,58.1871,58.1069,58.1254,161200.0
2013-11-27 09:40:00,94.21,94.21,94.05,94.11,125900.0,58.1316,58.1316,58.0328,58.0699,125900.0
2013-11-27 09:45:00,94.14,94.22,94.09,94.19,101200.0,58.0884,58.1377,58.0575,58.1192,101200.0
2013-11-27 09:50:00,94.19,94.25,94.15,94.17,104500.0,58.1192,58.1562,58.0945,58.1069,104500.0
2013-11-27 09:55:00,94.17,94.2,94.01,94.01,114300.0,58.1069,58.1254,58.0082,58.0082,114300.0
2013-11-27 10:00:00,94.01,94.04,93.83,93.91,252800.0,58.0082,58.0267,57.8971,57.9464,252800.0
2013-11-27 10:05:00,93.91,94.08,93.9,94.02,124400.0,57.9464,58.0513,57.9403,58.0143,124400.0
2013-11-27 10:10:00,94.02,94.07,94.0,94.0,62900.0,58.0143,58.0452,58.002,58.002,62900.0
2013-11-27 10:15:00,94.0,94.09,93.98,94.07,97000.0,58.002,58.0575,57.9896,58.0452,97000.0
2013-11-27 10:20:00,94.07,94.07,93.97,93.98,74200.0,58.0452,58.0452,57.9835,57.9896,74200.0
2013-11-27 10:25:00,93.98,94.05,93.98,94.02,91300.0,57.9896,58.0328,57.9896,58.0143,91300.0
2013-11-27 10:30:00,94.02,94.05,94.0,94.02,69800.0,58.0143,58.0328,58.002,58.0143,69800.0
2013-11-27 10:35:00,94.01,94.02,93.92,93.96,67800.0,58.0082,58.0143,57.9526,57.9773,67800.0
2013-11-27 10:40:00,93.96,94.04,93.95,93.97,163500.0,57.9773,58.0267,57.9711,57.9835,163500.0
2013-11-27 10:45:00,93.98,93.98,93.87,93.87,85600.0,57.9896,57.9896,57.9218,57.9218,85600.0
2013-11-27 10:50:00,93.87,93.93,93.82,93.92,85000.0,57.9218,57.9588,57.8909,57.9526,85000.0
2013-11-27 10:55:00,93.93,93.93,93.88,93.9,70600.0,57.9588,57.9588,57.9279,57.9403,70600.0
2013-11-27 11:00:00,93.91,93.98,93.91,93.97,53800.0,57.9464,57.9896,57.9464,57.9835,53800.0
2013-11-27 11:05:00,93.98,94.0,93.97,94.0,71300.0,57.9896,58.002,57.9835,58.002,71300.0
2013-11-27 11:10:00,94.0,94.09,93.99,94.07,91400.0,58.002,58.0575,57.9958,58.0452,91400.0
2013-11-27 11:15:00,94.06,94.15,94.06,94.12,78900.0,58.039,58.0945,58.039,58.076,78900.0
2013-11-27 11:20:00,94.13,94.15,94.12,94.15,55800.0,58.0822,58.0945,58.076,58.0945,55800.0
2013-11-27 11:25:00,94.15,94.23,94.14,94.19,110500.0,58.0945,58.1439,58.0884,58.1192,110500.0
2013-11-27 11:30:00,94.19,94.26,94.18,94.22,76300.0,58.1192,58.1624,58.113,58.1377,76300.0
2013-11-27 11:35:00,94.23,94.23,94.07,94.07,96000.0,58.1439,58.1439,58.0452,58.0452,96000.0
2013-11-27 11:40:00,94.07,94.1,94.04,94.07,60100.0,58.0452,58.0637,58.0267,58.0452,60100.0
2013-11-27 11:45:00,94.07,94.1,94.02,94.04,57700.0,58.0452,58.0637,58.0143,58.0267,57700.0
2013-11-27 11:50:00,94.04,94.04,93.92,93.97,64600.0,58.0267,58.0267,57.9526,57.9835,64600.0
2013-11-27 11:55:00,93.97,93.97,93.9,93.91,51600.0,57.9835,57.9835,57.9403,57.9464,51600.0
2013-11-27 12:00:00,93.91,93.94,93.86,93.93,107800.0,57.9464,57.965,57.9156,57.9588,107800.0
2013-11-27 12:05:00,93.93,93.93,93.82,93.83,63300.0,57.9588,57.9588,57.8909,57.8971,63300.0
2013-11-27 12:10:00,93.83,93.83,93.79,93.81,76400.0,57.8971,57.8971,57.8724,57.8847,76400.0
2013-11-27 12:15:00,93.81,93.89,93.81,93.88,43900.0,57.8847,57.9341,57.8847,57.9279,43900.0
2013-11-27 12:20:00,93.88,93.89,93.76,93.78,72500.0,57.9279,57.9341,57.8539,57.8662,72500.0
2013-11-27 12:25:00,93.79,93.83,93.75,93.76,71700.0,57.8724,57.8971,57.8477,57.8539,71700.0
2013-11-27 12:30:00,93.76,93.76,93.69,93.69,53700.0,57.8539,57.8539,57.8107,57.8107,53700.0
2013-11-27 12:35:00,93.69,93.77,93.69,93.71,70500.0,57.8107,57.8601,57.8107,57.823,70500.0
2013-11-27 12:40:00,93.7,93.71,93.61,93.62,80100.0,57.8169,57.823,57.7613,57.7675,80100.0
2013-11-27 12:45:00,93.62,93.67,93.59,93.6,77500.0,57.7675,57.7984,57.749,57.7552,77500.0
2013-11-27 12:50:00,93.59,93.67,93.57,93.66,89800.0,57.749,57.7984,57.7367,57.7922,89800.0
2013-11-27 12:55:00,93.66,93.66,93.48,93.51,129100.0,57.7922,57.7922,57.6811,57.6996,129100.0
2013-11-27 13:00:00,93.51,93.6,93.5,93.6,74400.0,57.6996,57.7552,57.6935,57.7552,74400.0
2013-11-27 13:05:00,93.6,93.74,93.59,93.7,78900.0,57.7552,57.8416,57.749,57.8169,78900.0
2013-11-27 13:10:00,93.7,93.72,93.65,93.69,65400.0,57.8169,57.8292,57.786,57.8107,65400.0
2013-11-27 13:15:00,93.69,93.69,93.57,93.59,50000.0,57.8107,57.8107,57.7367,57.749,50000.0
2013-11-27 13:20:00,93.59,93.63,93.58,93.59,77200.0,57.749,57.7737,57.7428,57.749,77200.0
2013-11-27 13:25:00,93.59,93.66,93.57,93.66,54000.0,57.749,57.7922,57.7367,57.7922,54000.0
2013-11-27 13:30:00,93.66,93.76,93.66,93.68,67300.0,57.7922,57.8539,57.7922,57.8045,67300.0
2013-11-27 13:35:00,93.68,93.68,93.6,93.61,43100.0,57.8045,57.8045,57.7552,57.7613,43100.0
2013-11-27 13:40:00,93.62,93.71,93.61,93.7,51100.0,57.7675,57.823,57.7613,57.8169,51100.0
2013-11-27 13:45:00,93.69,93.74,93.68,93.73,49100.0,57.8107,57.8416,57.8045,57.8354,49100.0
2013-11-27 13:50:00,93.73,93.75,93.66,93.66,58100.0,57.8354,57.8477,57.7922,57.7922,58100.0
2013-11-27 13:55:00,93.66,93.71,93.65,93.69,57900.0,57.7922,57.823,57.786,57.8107,57900.0
2013-11-27 14:00:00,93.7,93.72,93.64,93.64,52000.0,57.8169,57.8292,57.7798,57.7798,52000.0
2013-11-27 14:05:00,93.64,93.66,93.62,93.63,49500.0,57.7798,57.7922,57.7675,57.7737,49500.0
2013-11-27 14:10:00,93.63,93.66,93.61,93.64,37500.0,57.7737,57.7922,57.7613,57.7798,37500.0
2013-11-27 14:15:00,93.64,93.69,93.61,93.69,58600.0,57.7798,57.8107,57.7613,57.8107,58600.0
2013-11-27 14:20:00,93.69,93.72,93.66,93.7,58600.0,57.8107,57.8292,57.7922,57.8169,58600.0
2013-11-27 14:25:00,93.7,93.77,93.69,93.73,60300.0,57.8169,57.8601,57.8107,57.8354,60300.0
2013-11-27 14:30:00,93.73,93.92,93.73,93.9,109600.0,57.8354,57.9526,57.8354,57.9403,109600.0
2013-11-27 14:35:00,93.9,93.92,93.83,93.83,60300.0,57.9403,57.9526,57.8971,57.8971,60300.0
2013-11-27 14:40:00,93.83,93.84,93.81,93.81,30200.0,57.8971,57.9033,57.8847,57.8847,30200.0
2013-11-27 14:45:00,93.81,93.93,93.81,93.93,117700.0,57.8847,57.9588,57.8847,57.9588,117700.0
2013-11-27 14:50:00,93.93,93.96,93.89,93.89,118300.0,57.9588,57.9773,57.9341,57.9341,118300.0
2013-11-27 14:55:00,93.89,93.89,93.82,93.85,75900.0,57.9341,57.9341,57.8909,57.9094,75900.0
2013-11-27 15:00:00,93.86,93.86,93.76,93.76,70200.0,57.9156,57.9156,57.8539,57.8539,70200.0
2013-11-27 15:05:00,93.76,93.77,93.74,93.77,65100.0,57.8539,57.8601,57.8416,57.8601,65100.0
2013-11-27 15:10:00,93.76,93.79,93.72,93.78,87500.0,57.8539,57.8724,57.8292,57.8662,87500.0
2013-11-27 15:15:00,93.78,93.84,93.78,93.83,95600.0,57.8662,57.9033,57.8662,57.8971,95600.0
2013-11-27 15:20:00,93.82,93.83,93.77,93.77,43700.0,57.8909,57.8971,57.8601,57.8601,43700.0
2013-11-27 15:25:00,93.77,93.81,93.76,93.81,119400.0,57.8601,57.8847,57.8539,57.8847,119400.0
2013-11-27 15:30:00,93.81,93.82,93.75,93.76,112500.0,57.8847,57.8909,57.8477,57.8539,112500.0
2013-11-27 15:35:00,93.75,93.79,93.74,93.78,130700.0,57.8477,57.8724,57.8416,57.8662,130700.0
2013-11-27 15:40:00,93.78,93.82,93.78,93.81,114200.0,57.8662,57.8909,57.8662,57.8847,114200.0
2013-11-27 15:45:00,93.82,93.85,93.8,93.82,234800.0,57.8909,57.9094,57.8786,57.8909,234800.0
2013-11-27 15:50:00,93.82,93.85,93.75,93.85,335000.0,57.8909,57.9094,57.8477,57.9094,335000.0
2013-11-27 15:55:00,93.85,93.91,93.78,93.8,383300.0,57.9094,57.9464,57.8662,57.8786,383300.0
2013-11-29 09:30:00,93.68,93.77,93.49,93.64,226900.0,57.8045,57.8601,57.6873,57.7798,226900.0
2013-11-29 09:35:00,93.65,94.04,93.54,93.85,157000.0,57.786,58.0267,57.7181,57.9094,157000.0
2013-11-29 09:40:00,93.86,94.01,93.82,93.99,65200.0,57.9156,58.0082,57.8909,57.9958,65200.0
2013-11-29 09:45:00,93.98,94.04,93.88,94.02,75200.0,57.9896,58.0267,57.9279,58.0143,75200.0
2013-11-29 09:50:00,94.02,94.03,93.89,94.02,102100.0,58.0143,58.0205,57.9341,58.0143,102100.0
2013-11-29 09:55:00,94.02,94.04,93.94,93.94,155600.0,58.0143,58.0267,57.965,57.965,155600.0
2013-11-29 10:00:00,93.95,94.03,93.85,93.88,80700.0,57.9711,58.0205,57.9094,57.9279,80700.0
2013-11-29 10:05:00,93.89,93.98,93.84,93.94,37900.0,57.9341,57.9896,57.9033,57.965,37900.0
2013-11-29 10:10:00,93.94,94.12,93.94,94.12,105000.0,57.965,58.076,57.965,58.076,105000.0
2013-11-29 10:15:00,94.12,94.15,94.06,94.08,96000.0,58.076,58.0945,58.039,58.0513,96000.0
2013-11-29 10:20:00,94.07,94.11,94.04,94.05,34800.0,58.0452,58.0699,58.0267,58.0328,34800.0
2013-11-29 10:25:00,94.05,94.07,94.03,94.05,45000.0,58.0328,58.0452,58.0205,58.0328,45000.0
2013-11-29 10:30:00,94.06,94.08,94.01,94.07,69100.0,58.039,58.0513,58.0082,58.0452,69100.0
2013-11-29 10:35:00,94.06,94.09,94.04,94.05,43900.0,58.039,58.0575,58.0267,58.0328,43900.0
2013-11-29 10:40:00,94.04,94.08,94.03,94.08,60600.0,58.0267,58.0513,58.0205,58.0513,60600.0
2013-11-29 10:45:00,94.08,94.11,94.05,94.05,52200.0,58.0513,58.0699,58.0328,58.0328,52200.0
2013-11-29 10:50:00,94.05,94.19,94.03,94.17,72200.0,58.0328,58.1192,58.0205,58.1069,72200.0
2013-11-29 10:55:00,94.16,94.18,94.1,94.16,84400.0,58.1007,58.113,58.0637,58.1007,84400.0
2013-11-29 11:00:00,94.15,94.15,94.07,94.09,79600.0,58.0945,58.0945,58.0452,58.0575,79600.0
2013-11-29 11:05:00,94.1,94.11,94.05,94.06,62700.0,58.0637,58.0699,58.0328,58.039,62700.0
2013-11-29 11:10:00,94.07,94.13,94.07,94.11,41800.0,58.0452,58.0822,58.0452,58.0699,41800.0
2013-11-29 11:15:00,94.11,94.19,94.11,94.18,68000.0,58.0699,58.1192,58.0699,58.113,68000.0
2013-11-29 11:20:00,94.18,94.22,94.1,94.12,58500.0,58.113,58.1377,58.0637,58.076,58500.0
2013-11-29 11:25:00,94.12,94.17,94.05,94.06,68400.0,58.076,58.1069,58.0328,58.039,68400.0
2013-11-29 11:30:00,94.06,94.09,94.02,94.06,63000.0,58.039,58.0575,58.0143,58.039,63000.0
2013-11-29 11:35:00,94.06,94.09,94.04,94.08,48700.0,58.039,58.0575,58.0267,58.0513,48700.0
2013-11-29 11:40:00,94.08,94.09,94.02,94.09,55200.0,58.0513,58.0575,58.0143,58.0575,55200.0
2013-11-29 11:45:00,94.08,94.09,94.04,94.08,66500.0,58.0513,58.0575,58.0267,58.0513,66500.0
2013-11-29 11:50:00,94.07,94.08,94.02,94.06,80600.0,58.0452,58.0513,58.0143,58.039,80600.0
2013-11-29 11:55:00,94.06,94.12,94.06,94.11,45200.0,58.039,58.076,58.039,58.0699,45200.0
2013-11-29 12:00:00,94.1,94.1,94.03,94.06,55600.0,58.0637,58.0637,58.0205,58.039,55600.0
2013-11-29 12:05:00,94.06,94.08,94.05,94.08,50500.0,58.039,58.0513,58.0328,58.0513,50500.0
2013-11-29 12:10:00,94.09,94.12,94.05,94.07,32500.0,58.0575,58.076,58.0328,58.0452,32500.0
2013-11-29 12:15:00,94.06,94.08,94.05,94.07,33200.0,58.039,58.0513,58.0328,58.0452,33200.0
2013-11-29 12:20:00,94.06,94.07,94.01,94.02,43800.0,58.039,58.0452,58.0082,58.0143,43800.0
2013-11-29 12:25:00,94.02,94.03,93.94,93.94,48200.0,58.0143,58.0205,57.965,57.965,48200.0
2013-11-29 12:30:00,93.95,93.96,93.83,93.83,84000.0,57.9711,57.9773,57.8971,57.8971,84000.0
2013-11-29 12:35:00,93.83,93.83,93.71,93.71,119700.0,57.8971,57.8971,57.823,57.823,119700.0
2013-11-29 12:40:00,93.71,93.78,93.61,93.64,166700.0,57.823,57.8662,57.7613,57.7798,166700.0
2013-11-29 12:45:00,93.64,93.7,93.39,93.46,283300.0,57.7798,57.8169,57.6256,57.6688,283300.0
2013-11-29 12:50:00,93.45,93.56,93.3,93.55,381900.0,57.6626,57.7305,57.5701,57.7243,381900.0
2013-11-29 12:55:00,93.55,93.55,93.3,93.44,785400.0,57.7243,57.7243,57.5701,57.6564,785400.0
2013-12-02 09:30:00,93.27,93.44,93.08,93.19,317200.0,57.5515,57.6564,57.4343,57.5022,317200.0
2013-12-02 09:35:00,93.19,93.4,93.13,93.14,139200.0,57.5022,57.6318,57.4652,57.4713,139200.0
2013-12-02 09:40:00,93.14,93.14,92.92,93.08,277500.0,57.4713,57.4713,57.3356,57.4343,277500.0
2013-12-02 09:45:00,93.08,93.31,93.01,93.29,279500.0,57.4343,57.5762,57.3911,57.5639,279500.0
2013-12-02 09:50:00,93.29,93.46,93.28,93.36,133600.0,57.5639,57.6688,57.5577,57.6071,133600.0
2013-12-02 09:55:00,93.36,93.46,93.33,93.39,121700.0,57.6071,57.6688,57.5886,57.6256,121700.0
2013-12-02 10:00:00,93.37,93.46,93.28,93.42,130700.0,57.6132,57.6688,57.5577,57.6441,130700.0
2013-12-02 10:05:00,93.43,93.55,93.39,93.44,135800.0,57.6503,57.7243,57.6256,57.6564,135800.0
2013-12-02 10:10:00,93.43,93.57,93.43,93.57,177200.0,57.6503,57.7367,57.6503,57.7367,177200.0
2013-12-02 10:15:00,93.57,93.76,93.57,93.7,177700.0,57.7367,57.8539,57.7367,57.8169,177700.0
2013-12-02 10:20:00,93.7,93.83,93.69,93.76,108300.0,57.8169,57.8971,57.8107,57.8539,108300.0
2013-12-02 10:25:00,93.76,93.78,93.68,93.7,65800.0,57.8539,57.8662,57.8045,57.8169,65800.0
2013-12-02 10:30:00,93.7,93.73,93.59,93.63,61200.0,57.8169,57.8354,57.749,57.7737,61200.0
2013-12-02 10:35:00,93.62,93.68,93.58,93.64,76300.0,57.7675,57.8045,57.7428,57.7798,76300.0
2013-12-02 10:40:00,93.64,93.77,93.62,93.76,81500.0,57.7798,57.8601,57.7675,57.8539,81500.0
2013-12-02 10:45:00,93.77,93.78,93.69,93.76,64700.0,57.8601,57.8662,57.8107,57.8539,64700.0
2013-12-02 10:50:00,93.76,93.78,93.72,93.78,65300.0,57.8539,57.8662,57.8292,57.8662,65300.0
2013-12-02 10:55:00,93.77,93.78,93.66,93.71,67300.0,57.8601,57.8662,57.7922,57.823,67300.0
2013-12-02 11:00:00,93.71,93.73,93.67,93.68,52000.0,57.823,57.8354,57.7984,57.8045,52000.0
2013-12-02 11:05:00,93.68,93.75,93.66,93.75,70900.0,57.8045,57.8477,57.7922,57.8477,70900.0
2013-12-02 11:10:00,93.74,93.77,93.71,93.76,37700.0,57.8416,57.8601,57.823,57.8539,37700.0
2013-12-02 11:15:00,93.76,93.8,93.76,93.8,56000.0,57.8539,57.8786,57.8539,57.8786,56000.0
2013-12-02 11:20:00,93.8,93.88,93.8,93.87,47200.0,57.8786,57.9279,57.8786,57.9218,47200.0
2013-12-02 11:25:00,93.88,93.9,93.82,93.83,72100.0,57.9279,57.9403,57.8909,57.8971,72100.0
2013-12-02 11:30:00,93.83,93.91,93.82,93.87,82000.0,57.8971,57.9464,57.8909,57.9218,82000.0
2013-12-02 11:35:00,93.87,93.91,93.86,93.9,71000.0,57.9218,57.9464,57.9156,57.9403,71000.0
2013-12-02 11:40:00,93.9,93.92,93.86,93.86,55100.0,57.9403,57.9526,57.9156,57.9156,55100.0
2013-12-02 11:45:00,93.86,93.9,93.83,93.89,62200.0,57.9156,57.9403,57.8971,57.9341,62200.0
2013-12-02 11:50:00,93.89,93.93,93.88,93.93,54500.0,57.9341,57.9588,57.9279,57.9588,54500.0
2013-12-02 11:55:00,93.93,93.99,93.93,93.96,61000.0,57.9588,57.9958,57.9588,57.9773,61000.0
2013-12-02 12:00:00,93.97,94.0,93.96,93.97,27700.0,57.9835,58.002,57.9773,57.9835,27700.0
2013-12-02 12:05:00,93.95,93.96,93.89,93.93,50800.0,57.9711,57.9773,57.9341,57.9588,50800.0
2013-12-02 12:10:00,93.93,93.93,93.88,93.92,30600.0,57.9588,57.9588,57.9279,57.9526,30600.0
2013-12-02 12:15:00,93.92,93.95,93.89,93.93,45900.0,57.9526,57.9711,57.9341,57.9588,45900.0
2013-12-02 12:20:00,93.93,94.03,93.93,94.03,57000.0,57.9588,58.0205,57.9588,58.0205,57000.0
2013-12-02 12:25:00,94.02,94.03,93.93,93.93,57600.0,58.0143,58.0205,57.9588,57.9588,57600.0
2013-12-02 12:30:00,93.93,93.94,93.9,93.92,34300.0,57.9588,57.965,57.9403,57.9526,34300.0
2013-12-02 12:35:00,93.93,93.96,93.92,93.95,24000.0,57.9588,57.9773,57.9526,57.9711,24000.0
2013-12-02 12:40:00,93.95,94.02,93.93,94.01,42100.0,57.9711,58.0143,57.9588,58.0082,42100.0
2013-12-02 12:45:00,94.0,94.01,93.97,93.98,23400.0,58.002,58.0082,57.9835,57.9896,23400.0
2013-12-02 12:50:00,93.97,94.04,93.97,93.99,34600.0,57.9835,58.0267,57.9835,57.9958,34600.0
2013-12-02 12:55:00,93.99,93.99,93.94,93.98,33600.0,57.9958,57.9958,57.965,57.9896,33600.0
2013-12-02 13:00:00,93.97,93.99,93.94,93.96,32600.0,57.9835,57.9958,57.965,57.9773,32600.0
2013-12-02 13:05:00,93.96,93.98,93.94,93.94,30200.0,57.9773,57.9896,57.965,57.965,30200.0
2013-12-02 13:10:00,93.95,93.95,93.86,93.87,31000.0,57.9711,57.9711,57.9156,57.9218,31000.0
2013-12-02 13:15:00,93.87,93.9,93.87,93.88,15700.0,57.9218,57.9403,57.9218,57.9279,15700.0
2013-12-02 13:20:00,93.88,93.95,93.87,93.93,50800.0,57.9279,57.9711,57.9218,57.9588,50800.0
2013-12-02 13:25:00,93.93,93.93,93.9,93.91,38200.0,57.9588,57.9588,57.9403,57.9464,38200.0
2013-12-02 13:30:00,93.91,93.93,93.87,93.88,48300.0,57.9464,57.9588,57.9218,57.9279,48300.0
2013-12-02 13:35:00,93.89,93.89,93.85,93.88,33500.0,57.9341,57.9341,57.9094,57.9279,33500.0
2013-12-02 13:40:00,93.89,93.9,93.83,93.83,47400.0,57.9341,57.9403,57.8971,57.8971,47400.0
2013-12-02 13:45:00,93.83,93.83,93.74,93.78,69000.0,57.8971,57.8971,57.8416,57.8662,69000.0
2013-12-02 13:50:00,93.78,93.82,93.77,93.8,40200.0,57.8662,57.8909,57.8601,57.8786,40200.0
2013-12-02 13:55:00,93.8,93.82,93.72,93.74,68100.0,57.8786,57.8909,57.8292,57.8416,68100.0
2013-12-02 14:00:00,93.74,93.78,93.7,93.71,46400.0,57.8416,57.8662,57.8169,57.823,46400.0
2013-12-02 14:05:00,93.7,93.73,93.65,93.67,85500.0,57.8169,57.8354,57.786,57.7984,85500.0
2013-12-02 14:10:00,93.66,93.69,93.64,93.68,56200.0,57.7922,57.8107,57.7798,57.8045,56200.0
2013-12-02 14:15:00,93.68,93.69,93.6,93.66,83700.0,57.8045,57.8107,57.7552,57.7922,83700.0
2013-12-02 14:20:00,93.66,93.67,93.62,93.66,52400.0,57.7922,57.7984,57.7675,57.7922,52400.0
2013-12-02 14:25:00,93.65,93.69,93.6,93.68,60500.0,57.786,57.8107,57.7552,57.8045,60500.0
2013-12-02 14:30:00,93.68,93.73,93.68,93.69,51400.0,57.8045,57.8354,57.8045,57.8107,51400.0
2013-12-02 14:35:00,93.68,93.7,93.63,93.65,61400.0,57.8045,57.8169,57.7737,57.786,61400.0
2013-12-02 14:40:00,93.65,93.67,93.58,93.6,50700.0,57.786,57.7984,57.7428,57.7552,50700.0
2013-12-02 14:45:00,93.61,93.62,93.54,93.61,92800.0,57.7613,57.7675,57.7181,57.7613,92800.0
2013-12-02 14:50:00,93.6,93.63,93.53,93.59,83500.0,57.7552,57.7737,57.712,57.749,83500.0
2013-12-02 14:55:00,93.59,93.61,93.57,93.57,78300.0,57.749,57.7613,57.7367,57.7367,78300.0
2013-12-02 15:00:00,93.57,93.57,93.47,93.52,120200.0,57.7367,57.7367,57.6749,57.7058,120200.0
2013-12-02 15:05:00,93.52,93.61,93.51,93.59,57600.0,57.7058,57.7613,57.6996,57.749,57600.0
2013-12-02 15:10:00,93.58,93.6,93.55,93.6,54600.0,57.7428,57.7552,57.7243,57.7552,54600.0
2013-12-02 15:15:00,93.6,93.65,93.58,93.63,55200.0,57.7552,57.786,57.7428,57.7737,55200.0
2013-12-02 15:20:00,93.63,93.67,93.62,93.67,57500.0,57.7737,57.7984,57.7675,57.7984,57500.0
2013-12-02 15:25:00,93.67,93.68,93.46,93.48,169500.0,57.7984,57.8045,57.6688,57.6811,169500.0
2013-12-02 15:30:00,93.47,93.51,93.4,93.44,288300.0,57.6749,57.6996,57.6318,57.6564,288300.0
2013-12-02 15:35:00,93.44,93.48,93.43,93.48,116200.0,57.6564,57.6811,57.6503,57.6811,116200.0
2013-12-02 15:40:00,93.48,93.48,93.41,93.43,200400.0,57.6811,57.6811,57.6379,57.6503,200400.0
2013-12-02 15:45:00,93.43,93.55,93.41,93.51,267300.0,57.6503,57.7243,57.6379,57.6996,267300.0
2013-12-02 15:50:00,93.5,93.51,93.35,93.44,329200.0,57.6935,57.6996,57.6009,57.6564,329200.0
2013-12-02 15:55:00,93.44,93.53,93.37,93.52,400400.0,57.6564,57.712,57.6132,57.7058,400400.0
2013-12-03 09:30:00,93.6,93.6,93.23,93.55,437000.0,57.7552,57.7552,57.5269,57.7243,437000.0
2013-12-03 09:35:00,93.54,93.55,93.33,93.46,168600.0,57.7181,57.7243,57.5886,57.6688,168600.0
2013-12-03 09:40:00,93.46,93.76,93.35,93.73,221300.0,57.6688,57.8539,57.6009,57.8354,221300.0
2013-12-03 09:45:00,93.73,93.86,93.63,93.84,164600.0,57.8354,57.9156,57.7737,57.9033,164600.0
2013-12-03 09:50:00,93.84,94.03,93.78,93.9,215000.0,57.9033,58.0205,57.8662,57.9403,215000.0
2013-12-03 09:55:00,93.9,94.14,93.89,94.12,151800.0,57.9403,58.0884,57.9341,58.076,151800.0
2013-12-03 10:00:00,94.12,94.13,93.93,93.95,219500.0,58.076,58.0822,57.9588,57.9711,219500.0
2013-12-03 10:05:00,93.96,94.08,93.95,93.96,133800.0,57.9773,58.0513,57.9711,57.9773,133800.0
2013-12-03 10:10:00,93.97,94.04,93.89,93.93,131000.0,57.9835,58.0267,57.9341,57.9588,131000.0
2013-12-03 10:15:00,93.92,94.12,93.91,94.12,100500.0,57.9526,58.076,57.9464,58.076,100500.0
2013-12-03 10:20:00,94.13,94.18,94.08,94.11,133700.0,58.0822,58.113,58.0513,58.0699,133700.0
2013-12-03 10:25:00,94.11,94.12,93.97,94.03,109400.0,58.0699,58.076,57.9835,58.0205,109400.0
2013-12-03 10:30:00,94.03,94.15,94.0,94.13,111600.0,58.0205,58.0945,58.002,58.0822,111600.0
2013-12-03 10:35:00,94.13,94.14,94.05,94.11,73600.0,58.0822,58.0884,58.0328,58.0699,73600.0
2013-12-03 10:40:00,94.12,94.17,94.11,94.16,74900.0,58.076,58.1069,58.0699,58.1007,74900.0
2013-12-03 10:45:00,94.17,94.18,94.07,94.12,194800.0,58.1069,58.113,58.0452,58.076,194800.0
2013-12-03 10:50:00,94.11,94.12,94.01,94.02,144300.0,58.0699,58.076,58.0082,58.0143,144300.0
2013-12-03 10:55:00,94.02,94.12,94.01,94.11,93300.0,58.0143,58.076,58.0082,58.0699,93300.0
2013-12-03 11:00:00,94.12,94.14,94.04,94.07,150500.0,58.076,58.0884,58.0267,58.0452,150500.0
2013-12-03 11:05:00,94.07,94.15,94.06,94.12,134900.0,58.0452,58.0945,58.039,58.076,134900.0
2013-12-03 11:10:00,94.13,94.19,94.11,94.17,79600.0,58.0822,58.1192,58.0699,58.1069,79600.0
2013-12-03 11:15:00,94.18,94.19,93.98,94.02,172500.0,58.113,58.1192,57.9896,58.0143,172500.0
2013-12-03 11:20:00,94.02,94.04,93.96,93.99,84600.0,58.0143,58.0267,57.9773,57.9958,84600.0
2013-12-03 11:25:00,94.0,94.06,93.95,94.06,220600.0,58.002,58.039,57.9711,58.039,220600.0
2013-12-03 11:30:00,94.05,94.07,93.96,93.97,165600.0,58.0328,58.0452,57.9773,57.9835,165600.0
2013-12-03 11:35:00,93.97,94.05,93.96,94.04,90300.0,57.9835,58.0328,57.9773,58.0267,90300.0
2013-12-03 11:40:00,94.03,94.04,93.92,93.99,198200.0,58.0205,58.0267,57.9526,57.9958,198200.0
2013-12-03 11:45:00,94.0,94.05,93.97,94.04,236700.0,58.002,58.0328,57.9835,58.0267,236700.0
2013-12-03 11:50:00,94.04,94.06,94.0,94.03,58800.0,58.0267,58.039,58.002,58.0205,58800.0
2013-12-03 11:55:00,94.02,94.13,94.02,94.13,64500.0,58.0143,58.0822,58.0143,58.0822,64500.0
2013-12-03 12:00:00,94.12,94.14,94.0,94.04,85300.0,58.076,58.0884,58.002,58.0267,85300.0
2013-12-03 12:05:00,94.05,94.11,94.05,94.06,78200.0,58.0328,58.0699,58.0328,58.039,78200.0
2013-12-03 12:10:00,94.07,94.09,94.04,94.04,62000.0,58.0452,58.0575,58.0267,58.0267,62000.0
2013-12-03 12:15:00,94.04,94.06,93.99,94.01,45200.0,58.0267,58.039,57.9958,58.0082,45200.0
2013-12-03 12:20:00,94.02,94.06,94.01,94.06,36400.0,58.0143,58.039,58.0082,58.039,36400.0
2013-12-03 12:25:00,94.06,94.07,93.98,94.01,73100.0,58.039,58.0452,57.9896,58.0082,73100.0
2013-12-03 12:30:00,94.02,94.04,93.98,94.04,55300.0,58.0143,58.0267,57.9896,58.0267,55300.0
2013-12-03 12:35:00,94.04,94.07,94.04,94.07,58400.0,58.0267,58.0452,58.0267,58.0452,58400.0
2013-12-03 12:40:00,94.07,94.07,93.99,94.0,53200.0,58.0452,58.0452,57.9958,58.002,53200.0
2013-12-03 12:45:00,94.01,94.02,93.99,94.02,64800.0,58.0082,58.0143,57.9958,58.0143,64800.0
2013-12-03 12:50:00,94.02,94.04,93.99,94.03,73700.0,58.0143,58.0267,57.9958,58.0205,73700.0
2013-12-03 12:55:00,94.02,94.08,94.01,94.08,51700.0,58.0143,58.0513,58.0082,58.0513,51700.0
2013-12-03 13:00:00,94.07,94.07,93.97,93.99,106400.0,58.0452,58.0452,57.9835,57.9958,106400.0
2013-12-03 13:05:00,93.99,94.04,93.98,94.0,71800.0,57.9958,58.0267,57.9896,58.002,71800.0
2013-12-03 13:10:00,94.01,94.02,93.98,94.0,72700.0,58.0082,58.0143,57.9896,58.002,72700.0
2013-12-03 13:15:00,94.0,94.07,93.98,94.06,49000.0,58.002,58.0452,57.9896,58.039,49000.0
2013-12-03 13:20:00,94.06,94.08,93.98,93.99,92500.0,58.039,58.0513,57.9896,57.9958,92500.0
2013-12-03 13:25:00,93.99,94.04,93.96,94.02,104800.0,57.9958,58.0267,57.9773,58.0143,104800.0
2013-12-03 13:30:00,94.03,94.08,94.02,94.07,73900.0,58.0205,58.0513,58.0143,58.0452,73900.0
2013-12-03 13:35:00,94.07,94.11,94.06,94.09,89000.0,58.0452,58.0699,58.039,58.0575,89000.0
2013-12-03 13:40:00,94.09,94.12,94.07,94.07,97500.0,58.0575,58.076,58.0452,58.0452,97500.0
2013-12-03 13:45:00,94.08,94.15,94.06,94.12,86700.0,58.0513,58.0945,58.039,58.076,86700.0
2013-12-03 13:50:00,94.13,94.14,94.07,94.13,105800.0,58.0822,58.0884,58.0452,58.0822,105800.0
2013-12-03 13:55:00,94.13,94.14,94.04,94.05,89400.0,58.0822,58.0884,58.0267,58.0328,89400.0
2013-12-03 14:00:00,94.06,94.1,94.04,94.08,118400.0,58.039,58.0637,58.0267,58.0513,118400.0
2013-12-03 14:05:00,94.09,94.14,94.08,94.11,89200.0,58.0575,58.0884,58.0513,58.0699,89200.0
2013-12-03 14:10:00,94.11,94.16,94.1,94.15,103800.0,58.0699,58.1007,58.0637,58.0945,103800.0
2013-12-03 14:15:00,94.15,94.15,94.01,94.03,142600.0,58.0945,58.0945,58.0082,58.0205,142600.0
2013-12-03 14:20:00,94.03,94.07,94.02,94.06,74900.0,58.0205,58.0452,58.0143,58.039,74900.0
2013-12-03 14:25:00,94.06,94.11,94.05,94.11,74700.0,58.039,58.0699,58.0328,58.0699,74700.0
2013-12-03 14:30:00,94.11,94.15,94.07,94.13,126000.0,58.0699,58.0945,58.0452,58.0822,126000.0
2013-12-03 14:35:00,94.14,94.17,94.12,94.17,109700.0,58.0884,58.1069,58.076,58.1069,109700.0
2013-12-03 14:40:00,94.17,94.19,94.14,94.17,103000.0,58.1069,58.1192,58.0884,58.1069,103000.0
2013-12-03 14:45:00,94.17,94.27,94.16,94.26,101400.0,58.1069,58.1686,58.1007,58.1624,101400.0
2013-12-03 14:50:00,94.27,94.35,94.27,94.35,150600.0,58.1686,58.2179,58.1686,58.2179,150600.0
2013-12-03 14:55:00,94.35,94.36,94.31,94.31,101800.0,58.2179,58.2241,58.1933,58.1933,101800.0
2013-12-03 15:00:00,94.31,94.31,94.22,94.24,125400.0,58.1933,58.1933,58.1377,58.1501,125400.0
2013-12-03 15:05:00,94.25,94.25,94.19,94.2,140100.0,58.1562,58.1562,58.1192,58.1254,140100.0
2013-12-03 15:10:00,94.2,94.23,94.17,94.22,131800.0,58.1254,58.1439,58.1069,58.1377,131800.0
2013-12-03 15:15:00,94.23,94.27,94.22,94.23,157100.0,58.1439,58.1686,58.1377,58.1439,157100.0
2013-12-03 15:20:00,94.23,94.24,94.2,94.22,133000.0,58.1439,58.1501,58.1254,58.1377,133000.0
2013-12-03 15:25:00,94.23,94.28,94.21,94.26,176200.0,58.1439,58.1748,58.1316,58.1624,176200.0
2013-12-03 15:30:00,94.26,94.35,94.25,94.29,273100.0,58.1624,58.2179,58.1562,58.1809,273100.0
2013-12-03 15:35:00,94.3,94.37,94.26,94.26,251600.0,58.1871,58.2303,58.1624,58.1624,251600.0
2013-12-03 15:40:00,94.26,94.28,94.21,94.26,235800.0,58.1624,58.1748,58.1316,58.1624,235800.0
2013-12-03 15:45:00,94.26,94.46,94.24,94.43,326300.0,58.1624,58.2858,58.1501,58.2673,326300.0
2013-12-03 15:50:00,94.43,94.48,94.38,94.39,392000.0,58.2673,58.2982,58.2365,58.2426,392000.0
2013-12-03 15:55:00,94.39,94.43,94.33,94.38,558500.0,58.2426,58.2673,58.2056,58.2365,558500.0
2013-12-04 09:30:00,94.18,94.21,93.92,94.06,504700.0,58.113,58.1316,57.9526,58.039,504700.0
2013-12-04 09:35:00,94.06,94.28,94.03,94.2,592600.0,58.039,58.1748,58.0205,58.1254,592600.0
2013-12-04 09:40:00,94.19,94.2,93.92,94.16,246000.0,58.1192,58.1254,57.9526,58.1007,246000.0
2013-12-04 09:45:00,94.15,94.26,94.14,94.23,134600.0,58.0945,58.1624,58.0884,58.1439,134600.0
2013-12-04 09:50:00,94.23,94.23,94.13,94.16,116000.0,58.1439,58.1439,58.0822,58.1007,116000.0
2013-12-04 09:55:00,94.17,94.18,94.09,94.17,88400.0,58.1069,58.113,58.0575,58.1069,88400.0
2013-12-04 10:00:00,94.16,94.38,94.16,94.38,195100.0,58.1007,58.2365,58.1007,58.2365,195100.0
2013-12-04 10:05:00,94.38,94.56,94.38,94.51,226000.0,58.2365,58.3475,58.2365,58.3167,226000.0
2013-12-04 10:10:00,94.49,94.64,94.47,94.63,173400.0,58.3043,58.3969,58.292,58.3907,173400.0
2013-12-04 10:15:00,94.64,94.74,94.64,94.69,176800.0,58.3969,58.4586,58.3969,58.4277,176800.0
2013-12-04 10:20:00,94.7,94.72,94.63,94.68,148700.0,58.4339,58.4463,58.3907,58.4216,148700.0
2013-12-04 10:25:00,94.68,94.72,94.53,94.57,89300.0,58.4216,58.4463,58.329,58.3537,89300.0
2013-12-04 10:30:00,94.56,94.63,94.5,94.51,92800.0,58.3475,58.3907,58.3105,58.3167,92800.0
2013-12-04 10:35:00,94.52,94.56,94.47,94.49,92600.0,58.3228,58.3475,58.292,58.3043,92600.0
2013-12-04 10:40:00,94.5,94.64,94.5,94.59,142600.0,58.3105,58.3969,58.3105,58.366,142600.0
2013-12-04 10:45:00,94.6,94.64,94.59,94.61,186700.0,58.3722,58.3969,58.366,58.3784,186700.0
2013-12-04 10:50:00,94.62,94.68,94.6,94.62,66300.0,58.3845,58.4216,58.3722,58.3845,66300.0
2013-12-04 10:55:00,94.62,94.63,94.55,94.63,96500.0,58.3845,58.3907,58.3414,58.3907,96500.0
2013-12-04 11:00:00,94.63,94.63,94.51,94.51,81100.0,58.3907,58.3907,58.3167,58.3167,81100.0
2013-12-04 11:05:00,94.52,94.53,94.43,94.47,90200.0,58.3228,58.329,58.2673,58.292,90200.0
2013-12-04 11:10:00,94.48,94.48,94.42,94.44,66000.0,58.2982,58.2982,58.2611,58.2735,66000.0
2013-12-04 11:15:00,94.45,94.45,94.39,94.43,90100.0,58.2797,58.2797,58.2426,58.2673,90100.0
2013-12-04 11:20:00,94.43,94.45,94.37,94.38,78800.0,58.2673,58.2797,58.2303,58.2365,78800.0
2013-12-04 11:25:00,94.38,94.38,94.22,94.29,110100.0,58.2365,58.2365,58.1377,58.1809,110100.0
2013-12-04 11:30:00,94.28,94.36,94.28,94.33,90500.0,58.1748,58.2241,58.1748,58.2056,90500.0
2013-12-04 11:35:00,94.32,94.38,94.3,94.35,98900.0,58.1994,58.2365,58.1871,58.2179,98900.0
2013-12-04 11:40:00,94.36,94.42,94.31,94.38,78400.0,58.2241,58.2611,58.1933,58.2365,78400.0
2013-12-04 11:45:00,94.38,94.42,94.31,94.31,68800.0,58.2365,58.2611,58.1933,58.1933,68800.0
2013-12-04 11:50:00,94.31,94.37,94.27,94.37,63700.0,58.1933,58.2303,58.1686,58.2303,63700.0
2013-12-04 11:55:00,94.36,94.39,94.3,94.3,83900.0,58.2241,58.2426,58.1871,58.1871,83900.0
2013-12-04 12:00:00,94.3,94.31,94.17,94.23,161500.0,58.1871,58.1933,58.1069,58.1439,161500.0
2013-12-04 12:05:00,94.23,94.23,94.15,94.22,136600.0,58.1439,58.1439,58.0945,58.1377,136600.0
2013-12-04 12:10:00,94.22,94.27,94.15,94.16,125200.0,58.1377,58.1686,58.0945,58.1007,125200.0
2013-12-04 12:15:00,94.16,94.4,94.15,94.36,192700.0,58.1007,58.2488,58.0945,58.2241,192700.0
2013-12-04 12:20:00,94.35,94.36,94.21,94.21,95800.0,58.2179,58.2241,58.1316,58.1316,95800.0
2013-12-04 12:25:00,94.22,94.3,94.19,94.3,84300.0,58.1377,58.1871,58.1192,58.1871,84300.0
2013-12-04 12:30:00,94.3,94.44,94.3,94.41,88600.0,58.1871,58.2735,58.1871,58.255,88600.0
2013-12-04 12:35:00,94.41,94.52,94.41,94.51,105400.0,58.255,58.3228,58.255,58.3167,105400.0
2013-12-04 12:40:00,94.5,94.5,94.43,94.44,56900.0,58.3105,58.3105,58.2673,58.2735,56900.0
2013-12-04 12:45:00,94.44,94.49,94.42,94.42,61700.0,58.2735,58.3043,58.2611,58.2611,61700.0
2013-12-04 12:50:00,94.42,94.45,94.39,94.39,34800.0,58.2611,58.2797,58.2426,58.2426,34800.0
2013-12-04 12:55:00,94.4,94.48,94.39,94.47,84400.0,58.2488,58.2982,58.2426,58.292,84400.0
2013-12-04 13:00:00,94.48,94.48,94.44,94.44,59200.0,58.2982,58.2982,58.2735,58.2735,59200.0
2013-12-04 13:05:00,94.44,94.45,94.39,94.43,131600.0,58.2735,58.2797,58.2426,58.2673,131600.0
2013-12-04 13:10:00,94.43,94.46,94.35,94.36,152100.0,58.2673,58.2858,58.2179,58.2241,152100.0
2013-12-04 13:15:00,94.35,94.35,94.21,94.31,136700.0,58.2179,58.2179,58.1316,58.1933,136700.0
2013-12-04 13:20:00,94.32,94.36,94.27,94.3,287000.0,58.1994,58.2241,58.1686,58.1871,287000.0
2013-12-04 13:25:00,94.3,94.36,94.15,94.21,247400.0,58.1871,58.2241,58.0945,58.1316,247400.0
2013-12-04 13:30:00,94.21,94.36,94.17,94.33,292000.0,58.1316,58.2241,58.1069,58.2056,292000.0
2013-12-04 13:35:00,94.33,94.5,94.31,94.45,185900.0,58.2056,58.3105,58.1933,58.2797,185900.0
2013-12-04 13:40:00,94.45,94.45,94.37,94.39,83300.0,58.2797,58.2797,58.2303,58.2426,83300.0
2013-12-04 13:45:00,94.38,94.46,94.38,94.41,74200.0,58.2365,58.2858,58.2365,58.255,74200.0
2013-12-04 13:50:00,94.4,94.42,94.35,94.36,77900.0,58.2488,58.2611,58.2179,58.2241,77900.0
2013-12-04 13:55:00,94.36,94.36,94.23,94.26,168600.0,58.2241,58.2241,58.1439,58.1624,168600.0
2013-12-04 14:00:00,94.26,94.35,94.26,94.34,106100.0,58.1624,58.2179,58.1624,58.2118,106100.0
2013-12-04 14:05:00,94.35,94.35,94.25,94.25,84700.0,58.2179,58.2179,58.1562,58.1562,84700.0
2013-12-04 14:10:00,94.26,94.41,94.24,94.4,196800.0,58.1624,58.255,58.1501,58.2488,196800.0
2013-12-04 14:15:00,94.41,94.41,94.34,94.35,92900.0,58.255,58.255,58.2118,58.2179,92900.0
2013-12-04 14:20:00,94.36,94.38,94.29,94.3,81100.0,58.2241,58.2365,58.1809,58.1871,81100.0
2013-12-04 14:25:00,94.31,94.35,94.25,94.28,100900.0,58.1933,58.2179,58.1562,58.1748,100900.0
2013-12-04 14:30:00,94.28,94.34,94.22,94.23,165900.0,58.1748,58.2118,58.1377,58.1439,165900.0
2013-12-04 14:35:00,94.23,94.24,94.2,94.2,89400.0,58.1439,58.1501,58.1254,58.1254,89400.0
2013-12-04 14:40:00,94.19,94.26,94.17,94.26,64200.0,58.1192,58.1624,58.1069,58.1624,64200.0
2013-12-04 14:45:00,94.27,94.28,94.22,94.23,69800.0,58.1686,58.1748,58.1377,58.1439,69800.0
2013-12-04 14:50:00,94.23,94.26,94.22,94.25,40800.0,58.1439,58.1624,58.1377,58.1562,40800.0
2013-12-04 14:55:00,94.26,94.3,94.25,94.28,95800.0,58.1624,58.1871,58.1562,58.1748,95800.0
2013-12-04 15:00:00,94.26,94.31,94.21,94.22,70700.0,58.1624,58.1933,58.1316,58.1377,70700.0
2013-12-04 15:05:00,94.22,94.27,94.2,94.26,70100.0,58.1377,58.1686,58.1254,58.1624,70100.0
2013-12-04 15:10:00,94.26,94.34,94.25,94.33,74100.0,58.1624,58.2118,58.1562,58.2056,74100.0
2013-12-04 15:15:00,94.33,94.52,94.31,94.51,160600.0,58.2056,58.3228,58.1933,58.3167,160600.0
2013-12-04 15:20:00,94.51,94.54,94.47,94.5,106900.0,58.3167,58.3352,58.292,58.3105,106900.0
2013-12-04 15:25:00,94.5,94.59,94.48,94.59,100600.0,58.3105,58.366,58.2982,58.366,100600.0
2013-12-04 15:30:00,94.58,94.73,94.52,94.73,182600.0,58.3599,58.4524,58.3228,58.4524,182600.0
2013-12-04 15:35:00,94.73,94.79,94.72,94.73,179200.0,58.4524,58.4894,58.4463,58.4524,179200.0
2013-12-04 15:40:00,94.72,94.9,94.72,94.84,248300.0,58.4463,58.5573,58.4463,58.5203,248300.0
2013-12-04 15:45:00,94.83,94.9,94.8,94.81,255600.0,58.5141,58.5573,58.4956,58.5018,255600.0
2013-12-04 15:50:00,94.81,94.83,94.62,94.7,355300.0,58.5018,58.5141,58.3845,58.4339,355300.0
2013-12-04 15:55:00,94.7,94.75,94.65,94.65,339600.0,58.4339,58.4648,58.4031,58.4031,339600.0
2013-12-05 09:30:00,94.15,94.35,93.92,94.25,417900.0,58.0945,58.2179,57.9526,58.1562,417900.0
2013-12-05 09:35:00,94.28,94.42,94.2,94.34,138500.0,58.1748,58.2611,58.1254,58.2118,138500.0
2013-12-05 09:40:00,94.33,94.43,94.24,94.38,223400.0,58.2056,58.2673,58.1501,58.2365,223400.0
2013-12-05 09:45:00,94.39,94.46,94.3,94.42,242700.0,58.2426,58.2858,58.1871,58.2611,242700.0
2013-12-05 09:50:00,94.43,94.47,94.36,94.46,138800.0,58.2673,58.292,58.2241,58.2858,138800.0
2013-12-05 09:55:00,94.46,94.51,94.43,94.5,70800.0,58.2858,58.3167,58.2673,58.3105,70800.0
2013-12-05 10:00:00,94.5,94.65,94.47,94.61,124600.0,58.3105,58.4031,58.292,58.3784,124600.0
2013-12-05 10:05:00,94.61,94.62,94.46,94.48,125600.0,58.3784,58.3845,58.2858,58.2982,125600.0
2013-12-05 10:10:00,94.47,94.59,94.44,94.59,173400.0,58.292,58.366,58.2735,58.366,173400.0
2013-12-05 10:15:00,94.58,94.58,94.43,94.44,139100.0,58.3599,58.3599,58.2673,58.2735,139100.0
2013-12-05 10:20:00,94.44,94.44,94.18,94.2,120400.0,58.2735,58.2735,58.113,58.1254,120400.0
2013-12-05 10:25:00,94.2,94.28,94.18,94.2,93700.0,58.1254,58.1748,58.113,58.1254,93700.0
2013-12-05 10:30:00,94.21,94.33,94.19,94.28,134500.0,58.1316,58.2056,58.1192,58.1748,134500.0
2013-12-05 10:35:00,94.27,94.3,94.2,94.22,77900.0,58.1686,58.1871,58.1254,58.1377,77900.0
2013-12-05 10:40:00,94.22,94.24,94.04,94.12,104500.0,58.1377,58.1501,58.0267,58.076,104500.0
2013-12-05 10:45:00,94.12,94.12,94.03,94.11,82300.0,58.076,58.076,58.0205,58.0699,82300.0
2013-12-05 10:50:00,94.12,94.18,94.1,94.14,63000.0,58.076,58.113,58.0637,58.0884,63000.0
2013-12-05 10:55:00,94.14,94.2,94.13,94.2,78500.0,58.0884,58.1254,58.0822,58.1254,78500.0
2013-12-05 11:00:00,94.19,94.27,94.13,94.24,145800.0,58.1192,58.1686,58.0822,58.1501,145800.0
2013-12-05 11:05:00,94.24,94.24,94.16,94.18,72400.0,58.1501,58.1501,58.1007,58.113,72400.0
2013-12-05 11:10:00,94.17,94.27,94.16,94.24,87400.0,58.1069,58.1686,58.1007,58.1501,87400.0
2013-12-05 11:15:00,94.23,94.35,94.23,94.32,80600.0,58.1439,58.2179,58.1439,58.1994,80600.0
2013-12-05 11:20:00,94.32,94.37,94.29,94.35,84000.0,58.1994,58.2303,58.1809,58.2179,84000.0
2013-12-05 11:25:00,94.35,94.36,94.27,94.31,103900.0,58.2179,58.2241,58.1686,58.1933,103900.0
2013-12-05 11:30:00,94.31,94.34,94.23,94.25,75500.0,58.1933,58.2118,58.1439,58.1562,75500.0
2013-12-05 11:35:00,94.24,94.28,94.2,94.25,87600.0,58.1501,58.1748,58.1254,58.1562,87600.0
2013-12-05 11:40:00,94.25,94.33,94.22,94.33,58400.0,58.1562,58.2056,58.1377,58.2056,58400.0
2013-12-05 11:45:00,94.33,94.33,94.23,94.27,59500.0,58.2056,58.2056,58.1439,58.1686,59500.0
2013-12-05 11:50:00,94.27,94.36,94.26,94.34,64300.0,58.1686,58.2241,58.1624,58.2118,64300.0
2013-12-05 11:55:00,94.34,94.38,94.32,94.37,73900.0,58.2118,58.2365,58.1994,58.2303,73900.0
2013-12-05 12:00:00,94.37,94.48,94.35,94.46,91500.0,58.2303,58.2982,58.2179,58.2858,91500.0
2013-12-05 12:05:00,94.46,94.49,94.43,94.48,68700.0,58.2858,58.3043,58.2673,58.2982,68700.0
2013-12-05 12:10:00,94.47,94.58,94.46,94.57,90900.0,58.292,58.3599,58.2858,58.3537,90900.0
2013-12-05 12:15:00,94.57,94.6,94.52,94.54,82500.0,58.3537,58.3722,58.3228,58.3352,82500.0
2013-12-05 12:20:00,94.54,94.58,94.5,94.51,71300.0,58.3352,58.3599,58.3105,58.3167,71300.0
2013-12-05 12:25:00,94.51,94.54,94.48,94.52,58600.0,58.3167,58.3352,58.2982,58.3228,58600.0
2013-12-05 12:30:00,94.51,94.52,94.39,94.39,56900.0,58.3167,58.3228,58.2426,58.2426,56900.0
2013-12-05 12:35:00,94.38,94.39,94.34,94.37,61700.0,58.2365,58.2426,58.2118,58.2303,61700.0
2013-12-05 12:40:00,94.37,94.38,94.3,94.34,62100.0,58.2303,58.2365,58.1871,58.2118,62100.0
2013-12-05 12:45:00,94.34,94.35,94.25,94.26,48200.0,58.2118,58.2179,58.1562,58.1624,48200.0
2013-12-05 12:50:00,94.26,94.34,94.25,94.31,29000.0,58.1624,58.2118,58.1562,58.1933,29000.0
2013-12-05 12:55:00,94.31,94.34,94.28,94.29,40700.0,58.1933,58.2118,58.1748,58.1809,40700.0
2013-12-05 13:00:00,94.29,94.34,94.27,94.27,46300.0,58.1809,58.2118,58.1686,58.1686,46300.0
2013-12-05 13:05:00,94.27,94.31,94.23,94.24,27000.0,58.1686,58.1933,58.1439,58.1501,27000.0
2013-12-05 13:10:00,94.24,94.25,94.17,94.19,31800.0,58.1501,58.1562,58.1069,58.1192,31800.0
2013-12-05 13:15:00,94.18,94.18,94.11,94.13,50900.0,58.113,58.113,58.0699,58.0822,50900.0
2013-12-05 13:20:00,94.12,94.26,94.07,94.19,126900.0,58.076,58.1624,58.0452,58.1192,126900.0
2013-12-05 13:25:00,94.19,94.21,94.12,94.14,44300.0,58.1192,58.1316,58.076,58.0884,44300.0
2013-12-05 13:30:00,94.14,94.18,94.12,94.13,35000.0,58.0884,58.113,58.076,58.0822,35000.0
2013-12-05 13:35:00,94.13,94.16,94.11,94.15,40300.0,58.0822,58.1007,58.0699,58.0945,40300.0
2013-12-05 13:40:00,94.15,94.19,94.1,94.18,194800.0,58.0945,58.1192,58.0637,58.113,194800.0
2013-12-05 13:45:00,94.17,94.21,94.1,94.17,79600.0,58.1069,58.1316,58.0637,58.1069,79600.0
2013-12-05 13:50:00,94.19,94.19,94.1,94.12,36000.0,58.1192,58.1192,58.0637,58.076,36000.0
2013-12-05 13:55:00,94.13,94.18,94.11,94.14,73800.0,58.0822,58.113,58.0699,58.0884,73800.0
2013-12-05 14:00:00,94.13,94.27,94.13,94.22,103500.0,58.0822,58.1686,58.0822,58.1377,103500.0
2013-12-05 14:05:00,94.22,94.26,94.15,94.17,58500.0,58.1377,58.1624,58.0945,58.1069,58500.0
2013-12-05 14:10:00,94.17,94.18,94.06,94.11,84500.0,58.1069,58.113,58.039,58.0699,84500.0
2013-12-05 14:15:00,94.11,94.12,94.01,94.1,83600.0,58.0699,58.076,58.0082,58.0637,83600.0
2013-12-05 14:20:00,94.09,94.14,94.08,94.12,86600.0,58.0575,58.0884,58.0513,58.076,86600.0
2013-12-05 14:25:00,94.12,94.18,94.11,94.15,65900.0,58.076,58.113,58.0699,58.0945,65900.0
2013-12-05 14:30:00,94.14,94.2,94.13,94.17,78200.0,58.0884,58.1254,58.0822,58.1069,78200.0
2013-12-05 14:35:00,94.18,94.27,94.16,94.27,50700.0,58.113,58.1686,58.1007,58.1686,50700.0
2013-12-05 14:40:00,94.27,94.27,94.2,94.22,59100.0,58.1686,58.1686,58.1254,58.1377,59100.0
2013-12-05 14:45:00,94.22,94.25,94.19,94.21,61400.0,58.1377,58.1562,58.1192,58.1316,61400.0
2013-12-05 14:50:00,94.2,94.22,94.13,94.14,89000.0,58.1254,58.1377,58.0822,58.0884,89000.0
2013-12-05 14:55:00,94.14,94.2,94.09,94.14,87400.0,58.0884,58.1254,58.0575,58.0884,87400.0
2013-12-05 15:00:00,94.13,94.2,94.07,94.2,129000.0,58.0822,58.1254,58.0452,58.1254,129000.0
2013-12-05 15:05:00,94.2,94.2,94.13,94.19,102300.0,58.1254,58.1254,58.0822,58.1192,102300.0
2013-12-05 15:10:00,94.19,94.22,94.12,94.19,95800.0,58.1192,58.1377,58.076,58.1192,95800.0
2013-12-05 15:15:00,94.18,94.21,94.15,94.2,67400.0,58.113,58.1316,58.0945,58.1254,67400.0
2013-12-05 15:20:00,94.19,94.23,94.13,94.23,98500.0,58.1192,58.1439,58.0822,58.1439,98500.0
2013-12-05 15:25:00,94.22,94.27,94.2,94.2,78000.0,58.1377,58.1686,58.1254,58.1254,78000.0
2013-12-05 15:30:00,94.2,94.36,94.2,94.31,141800.0,58.1254,58.2241,58.1254,58.1933,141800.0
2013-12-05 15:35:00,94.32,94.42,94.3,94.32,180600.0,58.1994,58.2611,58.1871,58.1994,180600.0
2013-12-05 15:40:00,94.31,94.31,94.2,94.22,141300.0,58.1933,58.1933,58.1254,58.1377,141300.0
2013-12-05 15:45:00,94.22,94.25,94.17,94.2,313900.0,58.1377,58.1562,58.1069,58.1254,313900.0
2013-12-05 15:50:00,94.2,94.25,94.12,94.23,262600.0,58.1254,58.1562,58.076,58.1439,262600.0
2013-12-05 15:55:00,94.23,94.28,94.12,94.13,501600.0,58.1439,58.1748,58.076,58.0822,501600.0
2013-12-06 09:30:00,94.93,95.07,94.76,94.84,302300.0,58.5758,58.6622,58.4709,58.5203,302300.0
2013-12-06 09:35:00,94.84,94.9,94.59,94.61,214500.0,58.5203,58.5573,58.366,58.3784,214500.0
2013-12-06 09:40:00,94.65,94.72,94.6,94.68,376900.0,58.4031,58.4463,58.3722,58.4216,376900.0
2013-12-06 09:45:00,94.69,94.72,94.59,94.64,109500.0,58.4277,58.4463,58.366,58.3969,109500.0
2013-12-06 09:50:00,94.64,94.81,94.64,94.77,129400.0,58.3969,58.5018,58.3969,58.4771,129400.0
2013-12-06 09:55:00,94.75,94.83,94.71,94.73,145900.0,58.4648,58.5141,58.4401,58.4524,145900.0
2013-12-06 10:00:00,94.73,94.91,94.73,94.89,128000.0,58.4524,58.5635,58.4524,58.5511,128000.0
2013-12-06 10:05:00,94.89,94.93,94.81,94.85,97400.0,58.5511,58.5758,58.5018,58.5265,97400.0
2013-12-06 10:10:00,94.85,94.88,94.81,94.84,94100.0,58.5265,58.545,58.5018,58.5203,94100.0
2013-12-06 10:15:00,94.85,95.0,94.83,94.98,177800.0,58.5265,58.619,58.5141,58.6067,177800.0
2013-12-06 10:20:00,94.98,95.08,94.98,95.06,144700.0,58.6067,58.6684,58.6067,58.656,144700.0
2013-12-06 10:25:00,95.04,95.12,95.03,95.08,97700.0,58.6437,58.6931,58.6375,58.6684,97700.0
2013-12-06 10:30:00,95.07,95.11,95.02,95.07,92300.0,58.6622,58.6869,58.6314,58.6622,92300.0
2013-12-06 10:35:00,95.06,95.12,95.0,95.02,147300.0,58.656,58.6931,58.619,58.6314,147300.0
2013-12-06 10:40:00,95.01,95.08,94.91,94.95,167200.0,58.6252,58.6684,58.5635,58.5882,167200.0
2013-12-06 10:45:00,94.95,95.0,94.91,94.98,130800.0,58.5882,58.619,58.5635,58.6067,130800.0
2013-12-06 10:50:00,94.98,94.99,94.94,94.96,85900.0,58.6067,58.6129,58.582,58.5943,85900.0
2013-12-06 10:55:00,94.97,95.01,94.95,95.01,99800.0,58.6005,58.6252,58.5882,58.6252,99800.0
2013-12-06 11:00:00,95.0,95.06,94.97,95.05,104000.0,58.619,58.656,58.6005,58.6499,104000.0
2013-12-06 11:05:00,95.05,95.06,95.0,95.02,87700.0,58.6499,58.656,58.619,58.6314,87700.0
2013-12-06 11:10:00,95.01,95.05,94.99,95.03,75100.0,58.6252,58.6499,58.6129,58.6375,75100.0
2013-12-06 11:15:00,95.03,95.06,95.0,95.01,55600.0,58.6375,58.656,58.619,58.6252,55600.0
2013-12-06 11:20:00,95.02,95.05,94.94,94.97,88400.0,58.6314,58.6499,58.582,58.6005,88400.0
2013-12-06 11:25:00,94.97,94.99,94.92,94.94,82500.0,58.6005,58.6129,58.5697,58.582,82500.0
2013-12-06 11:30:00,94.94,95.05,94.93,95.0,101900.0,58.582,58.6499,58.5758,58.619,101900.0
2013-12-06 11:35:00,95.0,95.04,94.99,95.01,74100.0,58.619,58.6437,58.6129,58.6252,74100.0
2013-12-06 11:40:00,95.02,95.05,94.96,94.99,98300.0,58.6314,58.6499,58.5943,58.6129,98300.0
2013-12-06 11:45:00,95.0,95.01,94.9,94.96,70200.0,58.619,58.6252,58.5573,58.5943,70200.0
2013-12-06 11:50:00,94.95,94.96,94.9,94.9,64500.0,58.5882,58.5943,58.5573,58.5573,64500.0
2013-12-06 11:55:00,94.9,94.96,94.9,94.93,76900.0,58.5573,58.5943,58.5573,58.5758,76900.0
2013-12-06 12:00:00,94.94,94.96,94.92,94.95,65800.0,58.582,58.5943,58.5697,58.5882,65800.0
2013-12-06 12:05:00,94.95,94.95,94.89,94.89,38800.0,58.5882,58.5882,58.5511,58.5511,38800.0
2013-12-06 12:10:00,94.89,94.91,94.87,94.9,53100.0,58.5511,58.5635,58.5388,58.5573,53100.0
2013-12-06 12:15:00,94.9,94.94,94.87,94.94,49800.0,58.5573,58.582,58.5388,58.582,49800.0
2013-12-06 12:20:00,94.93,94.98,94.91,94.96,69500.0,58.5758,58.6067,58.5635,58.5943,69500.0
2013-12-06 12:25:00,94.96,94.96,94.91,94.92,40500.0,58.5943,58.5943,58.5635,58.5697,40500.0
2013-12-06 12:30:00,94.92,94.95,94.89,94.93,54300.0,58.5697,58.5882,58.5511,58.5758,54300.0
2013-12-06 12:35:00,94.93,95.04,94.93,95.03,96500.0,58.5758,58.6437,58.5758,58.6375,96500.0
2013-12-06 12:40:00,95.03,95.12,95.02,95.07,94900.0,58.6375,58.6931,58.6314,58.6622,94900.0
2013-12-06 12:45:00,95.07,95.09,94.98,94.98,55800.0,58.6622,58.6746,58.6067,58.6067,55800.0
2013-12-06 12:50:00,94.98,95.04,94.96,95.03,51300.0,58.6067,58.6437,58.5943,58.6375,51300.0
2013-12-06 12:55:00,95.03,95.08,94.98,95.07,99100.0,58.6375,58.6684,58.6067,58.6622,99100.0
2013-12-06 13:00:00,95.07,95.12,95.06,95.09,65900.0,58.6622,58.6931,58.656,58.6746,65900.0
2013-12-06 13:05:00,95.08,95.13,95.07,95.13,60900.0,58.6684,58.6992,58.6622,58.6992,60900.0
2013-12-06 13:10:00,95.12,95.12,95.05,95.06,47900.0,58.6931,58.6931,58.6499,58.656,47900.0
2013-12-06 13:15:00,95.05,95.09,95.03,95.08,68500.0,58.6499,58.6746,58.6375,58.6684,68500.0
2013-12-06 13:20:00,95.08,95.13,95.04,95.12,46200.0,58.6684,58.6992,58.6437,58.6931,46200.0
2013-12-06 13:25:00,95.13,95.13,95.06,95.07,62400.0,58.6992,58.6992,58.656,58.6622,62400.0
2013-12-06 13:30:00,95.07,95.09,95.02,95.04,52600.0,58.6622,58.6746,58.6314,58.6437,52600.0
2013-12-06 13:35:00,95.04,95.12,95.04,95.11,91500.0,58.6437,58.6931,58.6437,58.6869,91500.0
2013-12-06 13:40:00,95.12,95.29,95.11,95.28,174400.0,58.6931,58.798,58.6869,58.7918,174400.0
2013-12-06 13:45:00,95.29,95.35,95.28,95.34,111000.0,58.798,58.835,58.7918,58.8288,111000.0
2013-12-06 13:50:00,95.34,95.37,95.3,95.3,108200.0,58.8288,58.8473,58.8041,58.8041,108200.0
2013-12-06 13:55:00,95.31,95.44,95.31,95.41,152300.0,58.8103,58.8905,58.8103,58.872,152300.0
2013-12-06 14:00:00,95.42,95.47,95.36,95.36,118300.0,58.8782,58.909,58.8412,58.8412,118300.0
2013-12-06 14:05:00,95.36,95.45,95.36,95.43,109500.0,58.8412,58.8967,58.8412,58.8844,109500.0
2013-12-06 14:10:00,95.43,95.48,95.42,95.46,115500.0,58.8844,58.9152,58.8782,58.9029,115500.0
2013-12-06 14:15:00,95.45,95.5,95.45,95.48,134200.0,58.8967,58.9275,58.8967,58.9152,134200.0
2013-12-06 14:20:00,95.48,95.52,95.44,95.47,89100.0,58.9152,58.9399,58.8905,58.909,89100.0
2013-12-06 14:25:00,95.48,95.48,95.4,95.42,61700.0,58.9152,58.9152,58.8658,58.8782,61700.0
2013-12-06 14:30:00,95.42,95.45,95.39,95.41,102600.0,58.8782,58.8967,58.8597,58.872,102600.0
2013-12-06 14:35:00,95.42,95.45,95.4,95.42,60200.0,58.8782,58.8967,58.8658,58.8782,60200.0
2013-12-06 14:40:00,95.42,95.43,95.35,95.43,76700.0,58.8782,58.8844,58.835,58.8844,76700.0
2013-12-06 14:45:00,95.42,95.45,95.36,95.41,76300.0,58.8782,58.8967,58.8412,58.872,76300.0
2013-12-06 14:50:00,95.4,95.45,95.4,95.42,56200.0,58.8658,58.8967,58.8658,58.8782,56200.0
2013-12-06 14:55:00,95.41,95.45,95.4,95.43,57300.0,58.872,58.8967,58.8658,58.8844,57300.0
2013-12-06 15:00:00,95.43,95.44,95.39,95.4,100000.0,58.8844,58.8905,58.8597,58.8658,100000.0
2013-12-06 15:05:00,95.4,95.42,95.35,95.35,153400.0,58.8658,58.8782,58.835,58.835,153400.0
2013-12-06 15:10:00,95.35,95.35,95.3,95.33,118500.0,58.835,58.835,58.8041,58.8226,118500.0
2013-12-06 15:15:00,95.32,95.34,95.21,95.21,106000.0,58.8165,58.8288,58.7486,58.7486,106000.0
2013-12-06 15:20:00,95.21,95.26,95.19,95.26,147300.0,58.7486,58.7795,58.7363,58.7795,147300.0
2013-12-06 15:25:00,95.25,95.28,95.23,95.26,83900.0,58.7733,58.7918,58.7609,58.7795,83900.0
2013-12-06 15:30:00,95.26,95.37,95.26,95.32,142400.0,58.7795,58.8473,58.7795,58.8165,142400.0
2013-12-06 15:35:00,95.32,95.33,95.21,95.28,166900.0,58.8165,58.8226,58.7486,58.7918,166900.0
2013-12-06 15:40:00,95.28,95.4,95.26,95.37,237300.0,58.7918,58.8658,58.7795,58.8473,237300.0
2013-12-06 15:45:00,95.37,95.44,95.34,95.44,312100.0,58.8473,58.8905,58.8288,58.8905,312100.0
2013-12-06 15:50:00,95.43,95.6,95.4,95.59,465200.0,58.8844,58.9892,58.8658,58.9831,465200.0
2013-12-06 15:55:00,95.59,95.71,95.57,95.64,911200.0,58.9831,59.0571,58.9707,59.0139,911200.0
2013-12-09 09:30:00,95.92,96.07,95.6,95.89,696400.0,59.1867,59.2793,58.9892,59.1682,696400.0
2013-12-09 09:35:00,95.88,96.23,95.84,96.22,375200.0,59.162,59.378,59.1373,59.3718,375200.0
2013-12-09 09:40:00,96.22,96.22,95.89,95.96,300100.0,59.3718,59.3718,59.1682,59.2114,300100.0
2013-12-09 09:45:00,95.97,96.14,95.97,96.14,380300.0,59.2176,59.3225,59.2176,59.3225,380300.0
2013-12-09 09:50:00,96.14,96.19,96.01,96.05,173500.0,59.3225,59.3533,59.2422,59.2669,173500.0
2013-12-09 09:55:00,96.05,96.25,96.03,96.13,309100.0,59.2669,59.3903,59.2546,59.3163,309100.0
2013-12-09 10:00:00,96.14,96.15,95.98,96.09,282200.0,59.3225,59.3286,59.2237,59.2916,282200.0
2013-12-09 10:05:00,96.09,96.25,96.08,96.16,255700.0,59.2916,59.3903,59.2854,59.3348,255700.0
2013-12-09 10:10:00,96.16,96.17,96.06,96.1,177800.0,59.3348,59.341,59.2731,59.2978,177800.0
2013-12-09 10:15:00,96.11,96.11,96.02,96.03,169200.0,59.3039,59.3039,59.2484,59.2546,169200.0
2013-12-09 10:20:00,96.03,96.03,95.82,95.9,269000.0,59.2546,59.2546,59.125,59.1744,269000.0
2013-12-09 10:25:00,95.9,95.98,95.89,95.95,179500.0,59.1744,59.2237,59.1682,59.2052,179500.0
2013-12-09 10:30:00,95.95,95.98,95.88,95.89,177900.0,59.2052,59.2237,59.162,59.1682,177900.0
2013-12-09 10:35:00,95.88,95.96,95.8,95.95,214600.0,59.162,59.2114,59.1127,59.2052,214600.0
2013-12-09 10:40:00,95.94,95.97,95.89,95.93,106600.0,59.199,59.2176,59.1682,59.1929,106600.0
2013-12-09 10:45:00,95.92,96.0,95.89,95.99,128100.0,59.1867,59.2361,59.1682,59.2299,128100.0
2013-12-09 10:50:00,96.0,96.09,95.99,96.09,165800.0,59.2361,59.2916,59.2299,59.2916,165800.0
2013-12-09 10:55:00,96.09,96.09,96.01,96.04,130500.0,59.2916,59.2916,59.2422,59.2607,130500.0
2013-12-09 11:00:00,96.03,96.05,95.93,95.95,110800.0,59.2546,59.2669,59.1929,59.2052,110800.0
2013-12-09 11:05:00,95.94,95.96,95.88,95.95,103700.0,59.199,59.2114,59.162,59.2052,103700.0
2013-12-09 11:10:00,95.95,95.97,95.9,95.95,99600.0,59.2052,59.2176,59.1744,59.2052,99600.0
2013-12-09 11:15:00,95.95,96.01,95.95,95.99,168300.0,59.2052,59.2422,59.2052,59.2299,168300.0
2013-12-09 11:20:00,95.99,96.09,95.98,96.08,150200.0,59.2299,59.2916,59.2237,59.2854,150200.0
2013-12-09 11:25:00,96.08,96.15,96.07,96.08,115600.0,59.2854,59.3286,59.2793,59.2854,115600.0
2013-12-09 11:30:00,96.08,96.1,95.99,96.02,119000.0,59.2854,59.2978,59.2299,59.2484,119000.0
2013-12-09 11:35:00,96.02,96.03,96.01,96.02,64500.0,59.2484,59.2546,59.2422,59.2484,64500.0
2013-12-09 11:40:00,96.01,96.02,95.92,95.92,103300.0,59.2422,59.2484,59.1867,59.1867,103300.0
2013-12-09 11:45:00,95.92,95.93,95.87,95.87,80500.0,59.1867,59.1929,59.1559,59.1559,80500.0
2013-12-09 11:50:00,95.86,95.91,95.85,95.87,62400.0,59.1497,59.1805,59.1435,59.1559,62400.0
2013-12-09 11:55:00,95.88,95.93,95.87,95.93,104700.0,59.162,59.1929,59.1559,59.1929,104700.0
2013-12-09 12:00:00,95.92,96.04,95.92,95.99,171800.0,59.1867,59.2607,59.1867,59.2299,171800.0
2013-12-09 12:05:00,95.99,95.99,95.93,95.94,107500.0,59.2299,59.2299,59.1929,59.199,107500.0
2013-12-09 12:10:00,95.94,95.96,95.92,95.95,95900.0,59.199,59.2114,59.1867,59.2052,95900.0
2013-12-09 12:15:00,95.95,95.95,95.93,95.94,64400.0,59.2052,59.2052,59.1929,59.199,64400.0
2013-12-09 12:20:00,95.94,95.95,95.92,95.95,70000.0,59.199,59.2052,59.1867,59.2052,70000.0
2013-12-09 12:25:00,95.95,95.95,95.92,95.92,64200.0,59.2052,59.2052,59.1867,59.1867,64200.0
2013-12-09 12:30:00,95.93,95.93,95.91,95.91,68700.0,59.1929,59.1929,59.1805,59.1805,68700.0
2013-12-09 12:35:00,95.91,95.96,95.9,95.96,104100.0,59.1805,59.2114,59.1744,59.2114,104100.0
2013-12-09 12:40:00,95.95,95.97,95.91,95.91,121700.0,59.2052,59.2176,59.1805,59.1805,121700.0
2013-12-09 12:45:00,95.91,95.93,95.89,95.92,156900.0,59.1805,59.1929,59.1682,59.1867,156900.0
2013-12-09 12:50:00,95.92,95.94,95.9,95.92,70500.0,59.1867,59.199,59.1744,59.1867,70500.0
2013-12-09 12:55:00,95.93,95.94,95.91,95.91,79400.0,59.1929,59.199,59.1805,59.1805,79400.0
2013-12-09 13:00:00,95.91,95.95,95.91,95.94,65400.0,59.1805,59.2052,59.1805,59.199,65400.0
2013-12-09 13:05:00,95.94,95.95,95.9,95.94,57800.0,59.199,59.2052,59.1744,59.199,57800.0
2013-12-09 13:10:00,95.95,96.0,95.93,95.99,188100.0,59.2052,59.2361,59.1929,59.2299,188100.0
2013-12-09 13:15:00,95.99,96.0,95.98,96.0,39500.0,59.2299,59.2361,59.2237,59.2361,39500.0
2013-12-09 13:20:00,95.99,96.09,95.99,96.08,127200.0,59.2299,59.2916,59.2299,59.2854,127200.0
2013-12-09 13:25:00,96.09,96.16,96.08,96.16,156000.0,59.2916,59.3348,59.2854,59.3348,156000.0
2013-12-09 13:30:00,96.15,96.18,96.1,96.17,91600.0,59.3286,59.3471,59.2978,59.341,91600.0
2013-12-09 13:35:00,96.17,96.19,96.12,96.12,77800.0,59.341,59.3533,59.3101,59.3101,77800.0
2013-12-09 13:40:00,96.13,96.19,96.12,96.18,74800.0,59.3163,59.3533,59.3101,59.3471,74800.0
2013-12-09 13:45:00,96.18,96.18,96.09,96.09,129500.0,59.3471,59.3471,59.2916,59.2916,129500.0
2013-12-09 13:50:00,96.1,96.1,95.98,95.99,112300.0,59.2978,59.2978,59.2237,59.2299,112300.0
2013-12-09 13:55:00,95.99,96.01,95.95,95.98,109800.0,59.2299,59.2422,59.2052,59.2237,109800.0
2013-12-09 14:00:00,95.98,95.98,95.94,95.96,65800.0,59.2237,59.2237,59.199,59.2114,65800.0
2013-12-09 14:05:00,95.95,96.02,95.94,95.99,82600.0,59.2052,59.2484,59.199,59.2299,82600.0
2013-12-09 14:10:00,96.0,96.05,95.98,96.03,74000.0,59.2361,59.2669,59.2237,59.2546,74000.0
2013-12-09 14:15:00,96.04,96.05,95.95,95.98,90300.0,59.2607,59.2669,59.2052,59.2237,90300.0
2013-12-09 14:20:00,95.98,95.98,95.94,95.95,77700.0,59.2237,59.2237,59.199,59.2052,77700.0
2013-12-09 14:25:00,95.96,96.03,95.95,96.03,127500.0,59.2114,59.2546,59.2052,59.2546,127500.0
2013-12-09 14:30:00,96.02,96.08,96.01,96.07,109900.0,59.2484,59.2854,59.2422,59.2793,109900.0
2013-12-09 14:35:00,96.06,96.06,95.95,95.96,89100.0,59.2731,59.2731,59.2052,59.2114,89100.0
2013-12-09 14:40:00,95.95,96.0,95.93,95.97,77000.0,59.2052,59.2361,59.1929,59.2176,77000.0
2013-12-09 14:45:00,95.97,95.97,95.89,95.91,104000.0,59.2176,59.2176,59.1682,59.1805,104000.0
2013-12-09 14:50:00,95.91,95.94,95.89,95.89,100600.0,59.1805,59.199,59.1682,59.1682,100600.0
2013-12-09 14:55:00,95.89,95.93,95.84,95.84,131900.0,59.1682,59.1929,59.1373,59.1373,131900.0
2013-12-09 15:00:00,95.85,95.95,95.84,95.95,133800.0,59.1435,59.2052,59.1373,59.2052,133800.0
2013-12-09 15:05:00,95.96,95.96,95.89,95.95,126800.0,59.2114,59.2114,59.1682,59.2052,126800.0
2013-12-09 15:10:00,95.94,96.0,95.94,95.98,173400.0,59.199,59.2361,59.199,59.2237,173400.0
2013-12-09 15:15:00,95.99,96.0,95.88,95.9,96800.0,59.2299,59.2361,59.162,59.1744,96800.0
2013-12-09 15:20:00,95.9,95.94,95.87,95.89,114000.0,59.1744,59.199,59.1559,59.1682,114000.0
2013-12-09 15:25:00,95.89,95.92,95.82,95.84,130500.0,59.1682,59.1867,59.125,59.1373,130500.0
2013-12-09 15:30:00,95.85,95.9,95.8,95.8,165500.0,59.1435,59.1744,59.1127,59.1127,165500.0
2013-12-09 15:35:00,95.81,95.86,95.79,95.81,156300.0,59.1188,59.1497,59.1065,59.1188,156300.0
2013-12-09 15:40:00,95.8,95.85,95.79,95.85,190500.0,59.1127,59.1435,59.1065,59.1435,190500.0
2013-12-09 15:45:00,95.84,95.93,95.83,95.91,276700.0,59.1373,59.1929,59.1312,59.1805,276700.0
2013-12-09 15:50:00,95.91,95.92,95.83,95.85,284100.0,59.1805,59.1867,59.1312,59.1435,284100.0
2013-12-09 15:55:00,95.85,95.89,95.75,95.86,1041400.0,59.1435,59.1682,59.0818,59.1497,1041400.0
2013-12-10 09:30:00,95.9,95.97,95.63,95.84,389500.0,59.1744,59.2176,59.0078,59.1373,389500.0
2013-12-10 09:35:00,95.83,95.93,95.74,95.74,157000.0,59.1312,59.1929,59.0756,59.0756,157000.0
2013-12-10 09:40:00,95.74,95.79,95.62,95.78,119300.0,59.0756,59.1065,59.0016,59.1003,119300.0
2013-12-10 09:45:00,95.79,95.98,95.72,95.84,101700.0,59.1065,59.2237,59.0633,59.1373,101700.0
2013-12-10 09:50:00,95.83,95.92,95.66,95.66,173000.0,59.1312,59.1867,59.0263,59.0263,173000.0
2013-12-10 09:55:00,95.66,95.66,95.51,95.59,188700.0,59.0263,59.0263,58.9337,58.9831,188700.0
2013-12-10 10:00:00,95.6,95.66,95.58,95.61,232700.0,58.9892,59.0263,58.9769,58.9954,232700.0
2013-12-10 10:05:00,95.61,95.76,95.59,95.72,184100.0,58.9954,59.088,58.9831,59.0633,184100.0
2013-12-10 10:10:00,95.72,95.79,95.68,95.75,193000.0,59.0633,59.1065,59.0386,59.0818,193000.0
2013-12-10 10:15:00,95.76,95.77,95.67,95.68,147100.0,59.088,59.0941,59.0324,59.0386,147100.0
2013-12-10 10:20:00,95.68,95.7,95.61,95.65,146700.0,59.0386,59.051,58.9954,59.0201,146700.0
2013-12-10 10:25:00,95.65,95.73,95.63,95.71,142100.0,59.0201,59.0695,59.0078,59.0571,142100.0
2013-12-10 10:30:00,95.7,95.77,95.7,95.75,151800.0,59.051,59.0941,59.051,59.0818,151800.0
2013-12-10 10:35:00,95.74,95.79,95.73,95.76,126500.0,59.0756,59.1065,59.0695,59.088,126500.0
2013-12-10 10:40:00,95.76,95.76,95.65,95.65,82500.0,59.088,59.088,59.0201,59.0201,82500.0
2013-12-10 10:45:00,95.65,95.7,95.65,95.67,86000.0,59.0201,59.051,59.0201,59.0324,86000.0
2013-12-10 10:50:00,95.67,95.74,95.64,95.74,74900.0,59.0324,59.0756,59.0139,59.0756,74900.0
2013-12-10 10:55:00,95.74,95.8,95.69,95.71,118900.0,59.0756,59.1127,59.0448,59.0571,118900.0
2013-12-10 11:00:00,95.7,95.75,95.67,95.69,136300.0,59.051,59.0818,59.0324,59.0448,136300.0
2013-12-10 11:05:00,95.7,95.7,95.61,95.62,109400.0,59.051,59.051,58.9954,59.0016,109400.0
2013-12-10 11:10:00,95.63,95.63,95.53,95.54,114000.0,59.0078,59.0078,58.9461,58.9522,114000.0
2013-12-10 11:15:00,95.54,95.59,95.51,95.59,101000.0,58.9522,58.9831,58.9337,58.9831,101000.0
2013-12-10 11:20:00,95.57,95.58,95.5,95.52,106700.0,58.9707,58.9769,58.9275,58.9399,106700.0
2013-12-10 11:25:00,95.52,95.57,95.51,95.52,117700.0,58.9399,58.9707,58.9337,58.9399,117700.0
2013-12-10 11:30:00,95.52,95.58,95.5,95.55,140600.0,58.9399,58.9769,58.9275,58.9584,140600.0
2013-12-10 11:35:00,95.54,95.55,95.51,95.52,63300.0,58.9522,58.9584,58.9337,58.9399,63300.0
2013-12-10 11:40:00,95.52,95.54,95.49,95.51,63900.0,58.9399,58.9522,58.9214,58.9337,63900.0
2013-12-10 11:45:00,95.5,95.58,95.5,95.58,88300.0,58.9275,58.9769,58.9275,58.9769,88300.0
2013-12-10 11:50:00,95.58,95.6,95.47,95.5,151800.0,58.9769,58.9892,58.909,58.9275,151800.0
2013-12-10 11:55:00,95.5,95.5,95.45,95.48,88100.0,58.9275,58.9275,58.8967,58.9152,88100.0
2013-12-10 12:00:00,95.48,95.48,95.39,95.44,131200.0,58.9152,58.9152,58.8597,58.8905,131200.0
2013-12-10 12:05:00,95.43,95.51,95.43,95.5,130200.0,58.8844,58.9337,58.8844,58.9275,130200.0
2013-12-10 12:10:00,95.49,95.65,95.49,95.64,96500.0,58.9214,59.0201,58.9214,59.0139,96500.0
2013-12-10 12:15:00,95.64,95.74,95.6,95.69,272100.0,59.0139,59.0756,58.9892,59.0448,272100.0
2013-12-10 12:20:00,95.69,95.71,95.61,95.63,205200.0,59.0448,59.0571,58.9954,59.0078,205200.0
2013-12-10 12:25:00,95.63,95.63,95.51,95.52,99900.0,59.0078,59.0078,58.9337,58.9399,99900.0
2013-12-10 12:30:00,95.53,95.57,95.5,95.55,52500.0,58.9461,58.9707,58.9275,58.9584,52500.0
2013-12-10 12:35:00,95.56,95.61,95.52,95.61,133300.0,58.9646,58.9954,58.9399,58.9954,133300.0
2013-12-10 12:40:00,95.6,95.61,95.58,95.6,57100.0,58.9892,58.9954,58.9769,58.9892,57100.0
2013-12-10 12:45:00,95.6,95.6,95.55,95.6,82900.0,58.9892,58.9892,58.9584,58.9892,82900.0
2013-12-10 12:50:00,95.59,95.65,95.59,95.63,94600.0,58.9831,59.0201,58.9831,59.0078,94600.0
2013-12-10 12:55:00,95.63,95.65,95.61,95.61,108500.0,59.0078,59.0201,58.9954,58.9954,108500.0
2013-12-10 13:00:00,95.61,95.61,95.56,95.56,36400.0,58.9954,58.9954,58.9646,58.9646,36400.0
2013-12-10 13:05:00,95.56,95.58,95.52,95.53,67600.0,58.9646,58.9769,58.9399,58.9461,67600.0
2013-12-10 13:10:00,95.52,95.56,95.51,95.56,57900.0,58.9399,58.9646,58.9337,58.9646,57900.0
2013-12-10 13:15:00,95.55,95.56,95.5,95.51,62600.0,58.9584,58.9646,58.9275,58.9337,62600.0
2013-12-10 13:20:00,95.5,95.53,95.49,95.51,74500.0,58.9275,58.9461,58.9214,58.9337,74500.0
2013-12-10 13:25:00,95.51,95.52,95.47,95.5,167100.0,58.9337,58.9399,58.909,58.9275,167100.0
2013-12-10 13:30:00,95.49,95.56,95.49,95.56,86800.0,58.9214,58.9646,58.9214,58.9646,86800.0
2013-12-10 13:35:00,95.55,95.59,95.54,95.56,57500.0,58.9584,58.9831,58.9522,58.9646,57500.0
2013-12-10 13:40:00,95.56,95.61,95.55,95.61,52900.0,58.9646,58.9954,58.9584,58.9954,52900.0
2013-12-10 13:45:00,95.6,95.63,95.59,95.61,50300.0,58.9892,59.0078,58.9831,58.9954,50300.0
2013-12-10 13:50:00,95.61,95.63,95.57,95.57,77500.0,58.9954,59.0078,58.9707,58.9707,77500.0
2013-12-10 13:55:00,95.57,95.61,95.53,95.57,83100.0,58.9707,58.9954,58.9461,58.9707,83100.0
2013-12-10 14:00:00,95.57,95.58,95.52,95.57,100600.0,58.9707,58.9769,58.9399,58.9707,100600.0
2013-12-10 14:05:00,95.57,95.63,95.55,95.62,46400.0,58.9707,59.0078,58.9584,59.0016,46400.0
2013-12-10 14:10:00,95.62,95.68,95.62,95.67,52500.0,59.0016,59.0386,59.0016,59.0324,52500.0
2013-12-10 14:15:00,95.67,95.68,95.66,95.67,49500.0,59.0324,59.0386,59.0263,59.0324,49500.0
2013-12-10 14:20:00,95.67,95.67,95.6,95.6,79200.0,59.0324,59.0324,58.9892,58.9892,79200.0
2013-12-10 14:25:00,95.6,95.62,95.55,95.59,62400.0,58.9892,59.0016,58.9584,58.9831,62400.0
2013-12-10 14:30:00,95.6,95.63,95.54,95.55,79300.0,58.9892,59.0078,58.9522,58.9584,79300.0
2013-12-10 14:35:00,95.55,95.65,95.55,95.59,87100.0,58.9584,59.0201,58.9584,58.9831,87100.0
2013-12-10 14:40:00,95.59,95.6,95.54,95.56,62800.0,58.9831,58.9892,58.9522,58.9646,62800.0
2013-12-10 14:45:00,95.56,95.56,95.47,95.52,109300.0,58.9646,58.9646,58.909,58.9399,109300.0
2013-12-10 14:50:00,95.52,95.56,95.52,95.56,52800.0,58.9399,58.9646,58.9399,58.9646,52800.0
2013-12-10 14:55:00,95.56,95.66,95.55,95.66,102400.0,58.9646,59.0263,58.9584,59.0263,102400.0
2013-12-10 15:00:00,95.65,95.74,95.65,95.7,126100.0,59.0201,59.0756,59.0201,59.051,126100.0
2013-12-10 15:05:00,95.71,95.72,95.65,95.67,58700.0,59.0571,59.0633,59.0201,59.0324,58700.0
2013-12-10 15:10:00,95.68,95.74,95.66,95.74,93800.0,59.0386,59.0756,59.0263,59.0756,93800.0
2013-12-10 15:15:00,95.74,95.77,95.68,95.68,79100.0,59.0756,59.0941,59.0386,59.0386,79100.0
2013-12-10 15:20:00,95.68,95.8,95.68,95.8,93500.0,59.0386,59.1127,59.0386,59.1127,93500.0
2013-12-10 15:25:00,95.79,95.89,95.79,95.85,160100.0,59.1065,59.1682,59.1065,59.1435,160100.0
2013-12-10 15:30:00,95.86,95.88,95.83,95.86,122200.0,59.1497,59.162,59.1312,59.1497,122200.0
2013-12-10 15:35:00,95.85,95.86,95.82,95.85,152700.0,59.1435,59.1497,59.125,59.1435,152700.0
2013-12-10 15:40:00,95.84,95.9,95.84,95.89,285900.0,59.1373,59.1744,59.1373,59.1682,285900.0
2013-12-10 15:45:00,95.88,95.89,95.77,95.84,226900.0,59.162,59.1682,59.0941,59.1373,226900.0
2013-12-10 15:50:00,95.84,95.85,95.76,95.78,186500.0,59.1373,59.1435,59.088,59.1003,186500.0
2013-12-10 15:55:00,95.78,95.82,95.72,95.76,357300.0,59.1003,59.125,59.0633,59.088,357300.0
2013-12-11 09:30:00,95.31,95.54,95.2,95.24,500300.0,58.8103,58.9522,58.7424,58.7671,500300.0
2013-12-11 09:35:00,95.24,95.25,95.01,95.07,183400.0,58.7671,58.7733,58.6252,58.6622,183400.0
2013-12-11 09:40:00,95.06,95.08,94.81,94.91,190900.0,58.656,58.6684,58.5018,58.5635,190900.0
2013-12-11 09:45:00,94.91,94.91,94.71,94.78,189400.0,58.5635,58.5635,58.4401,58.4833,189400.0
2013-12-11 09:50:00,94.78,94.87,94.68,94.84,203100.0,58.4833,58.5388,58.4216,58.5203,203100.0
2013-12-11 09:55:00,94.84,95.04,94.79,94.98,182900.0,58.5203,58.6437,58.4894,58.6067,182900.0
2013-12-11 10:00:00,94.97,95.53,94.94,95.0,474500.0,58.6005,58.9461,58.582,58.619,474500.0
2013-12-11 10:05:00,94.99,95.06,94.91,95.05,276200.0,58.6129,58.656,58.5635,58.6499,276200.0
2013-12-11 10:10:00,95.05,95.08,94.97,94.97,160800.0,58.6499,58.6684,58.6005,58.6005,160800.0
2013-12-11 10:15:00,94.96,94.97,94.87,94.88,134000.0,58.5943,58.6005,58.5388,58.545,134000.0
2013-12-11 10:20:00,94.87,94.91,94.8,94.85,125900.0,58.5388,58.5635,58.4956,58.5265,125900.0
2013-12-11 10:25:00,94.85,94.86,94.72,94.72,126300.0,58.5265,58.5326,58.4463,58.4463,126300.0
2013-12-11 10:30:00,94.74,94.79,94.71,94.78,115700.0,58.4586,58.4894,58.4401,58.4833,115700.0
2013-12-11 10:35:00,94.77,94.86,94.74,94.74,130300.0,58.4771,58.5326,58.4586,58.4586,130300.0
2013-12-11 10:40:00,94.74,94.77,94.72,94.72,77800.0,58.4586,58.4771,58.4463,58.4463,77800.0
2013-12-11 10:45:00,94.73,94.73,94.66,94.69,76300.0,58.4524,58.4524,58.4092,58.4277,76300.0
2013-12-11 10:50:00,94.69,94.75,94.69,94.72,116400.0,58.4277,58.4648,58.4277,58.4463,116400.0
2013-12-11 10:55:00,94.73,94.73,94.68,94.68,111100.0,58.4524,58.4524,58.4216,58.4216,111100.0
2013-12-11 11:00:00,94.68,94.72,94.68,94.7,83800.0,58.4216,58.4463,58.4216,58.4339,83800.0
2013-12-11 11:05:00,94.71,94.72,94.6,94.61,106000.0,58.4401,58.4463,58.3722,58.3784,106000.0
2013-12-11 11:10:00,94.61,94.63,94.58,94.63,124200.0,58.3784,58.3907,58.3599,58.3907,124200.0
2013-12-11 11:15:00,94.62,94.66,94.53,94.58,150700.0,58.3845,58.4092,58.329,58.3599,150700.0
2013-12-11 11:20:00,94.57,94.63,94.52,94.52,189300.0,58.3537,58.3907,58.3228,58.3228,189300.0
2013-12-11 11:25:00,94.53,94.64,94.51,94.62,123000.0,58.329,58.3969,58.3167,58.3845,123000.0
2013-12-11 11:30:00,94.63,94.65,94.56,94.59,100500.0,58.3907,58.4031,58.3475,58.366,100500.0
2013-12-11 11:35:00,94.58,94.59,94.55,94.58,62900.0,58.3599,58.366,58.3414,58.3599,62900.0
2013-12-11 11:40:00,94.58,94.67,94.57,94.67,70600.0,58.3599,58.4154,58.3537,58.4154,70600.0
2013-12-11 11:45:00,94.67,94.68,94.63,94.64,97200.0,58.4154,58.4216,58.3907,58.3969,97200.0
2013-12-11 11:50:00,94.65,94.65,94.48,94.48,113200.0,58.4031,58.4031,58.2982,58.2982,113200.0
2013-12-11 11:55:00,94.49,94.6,94.48,94.59,113000.0,58.3043,58.3722,58.2982,58.366,113000.0
2013-12-11 12:00:00,94.6,94.6,94.54,94.54,98900.0,58.3722,58.3722,58.3352,58.3352,98900.0
2013-12-11 12:05:00,94.54,94.58,94.52,94.54,111300.0,58.3352,58.3599,58.3228,58.3352,111300.0
2013-12-11 12:10:00,94.54,94.57,94.51,94.51,64400.0,58.3352,58.3537,58.3167,58.3167,64400.0
2013-12-11 12:15:00,94.51,94.52,94.35,94.4,117200.0,58.3167,58.3228,58.2179,58.2488,117200.0
2013-12-11 12:20:00,94.41,94.43,94.31,94.33,159400.0,58.255,58.2673,58.1933,58.2056,159400.0
2013-12-11 12:25:00,94.33,94.35,94.28,94.3,129000.0,58.2056,58.2179,58.1748,58.1871,129000.0
2013-12-11 12:30:00,94.29,94.53,94.27,94.53,101400.0,58.1809,58.329,58.1686,58.329,101400.0
2013-12-11 12:35:00,94.53,94.64,94.53,94.61,79900.0,58.329,58.3969,58.329,58.3784,79900.0
2013-12-11 12:40:00,94.62,94.66,94.59,94.62,62800.0,58.3845,58.4092,58.366,58.3845,62800.0
2013-12-11 12:45:00,94.62,94.67,94.61,94.62,52400.0,58.3845,58.4154,58.3784,58.3845,52400.0
2013-12-11 12:50:00,94.62,94.64,94.59,94.64,65800.0,58.3845,58.3969,58.366,58.3969,65800.0
2013-12-11 12:55:00,94.64,94.65,94.57,94.58,46300.0,58.3969,58.4031,58.3537,58.3599,46300.0
2013-12-11 13:00:00,94.59,94.62,94.55,94.62,49500.0,58.366,58.3845,58.3414,58.3845,49500.0
2013-12-11 13:05:00,94.62,94.67,94.6,94.63,58100.0,58.3845,58.4154,58.3722,58.3907,58100.0
2013-12-11 13:10:00,94.63,94.67,94.59,94.59,67100.0,58.3907,58.4154,58.366,58.366,67100.0
2013-12-11 13:15:00,94.59,94.6,94.51,94.51,69800.0,58.366,58.3722,58.3167,58.3167,69800.0
2013-12-11 13:20:00,94.52,94.53,94.46,94.49,52000.0,58.3228,58.329,58.2858,58.3043,52000.0
2013-12-11 13:25:00,94.5,94.53,94.46,94.51,76700.0,58.3105,58.329,58.2858,58.3167,76700.0
2013-12-11 13:30:00,94.5,94.62,94.48,94.58,72700.0,58.3105,58.3845,58.2982,58.3599,72700.0
2013-12-11 13:35:00,94.59,94.66,94.58,94.65,65200.0,58.366,58.4092,58.3599,58.4031,65200.0
2013-12-11 13:40:00,94.66,94.77,94.66,94.76,78300.0,58.4092,58.4771,58.4092,58.4709,78300.0
2013-12-11 13:45:00,94.76,94.79,94.71,94.72,112600.0,58.4709,58.4894,58.4401,58.4463,112600.0
2013-12-11 13:50:00,94.71,94.77,94.71,94.76,127600.0,58.4401,58.4771,58.4401,58.4709,127600.0
2013-12-11 13:55:00,94.76,94.83,94.74,94.81,72500.0,58.4709,58.5141,58.4586,58.5018,72500.0
2013-12-11 14:00:00,94.82,94.86,94.81,94.85,88400.0,58.508,58.5326,58.5018,58.5265,88400.0
2013-12-11 14:05:00,94.85,94.85,94.78,94.81,76000.0,58.5265,58.5265,58.4833,58.5018,76000.0
2013-12-11 14:10:00,94.8,94.81,94.73,94.75,69800.0,58.4956,58.5018,58.4524,58.4648,69800.0
2013-12-11 14:15:00,94.74,94.75,94.66,94.69,85900.0,58.4586,58.4648,58.4092,58.4277,85900.0
2013-12-11 14:20:00,94.7,94.7,94.64,94.69,81100.0,58.4339,58.4339,58.3969,58.4277,81100.0
2013-12-11 14:25:00,94.69,94.71,94.61,94.71,82500.0,58.4277,58.4401,58.3784,58.4401,82500.0
2013-12-11 14:30:00,94.71,94.71,94.58,94.66,86000.0,58.4401,58.4401,58.3599,58.4092,86000.0
2013-12-11 14:35:00,94.66,94.72,94.65,94.68,70300.0,58.4092,58.4463,58.4031,58.4216,70300.0
2013-12-11 14:40:00,94.69,94.76,94.67,94.76,63600.0,58.4277,58.4709,58.4154,58.4709,63600.0
2013-12-11 14:45:00,94.76,94.87,94.74,94.85,119500.0,58.4709,58.5388,58.4586,58.5265,119500.0
2013-12-11 14:50:00,94.85,94.86,94.81,94.81,181500.0,58.5265,58.5326,58.5018,58.5018,181500.0
2013-12-11 14:55:00,94.82,94.82,94.64,94.7,85900.0,58.508,58.508,58.3969,58.4339,85900.0
2013-12-11 15:00:00,94.7,94.7,94.63,94.64,61800.0,58.4339,58.4339,58.3907,58.3969,61800.0
2013-12-11 15:05:00,94.63,94.64,94.53,94.58,95600.0,58.3907,58.3969,58.329,58.3599,95600.0
2013-12-11 15:10:00,94.58,94.6,94.48,94.53,157000.0,58.3599,58.3722,58.2982,58.329,157000.0
2013-12-11 15:15:00,94.52,94.53,94.47,94.48,114800.0,58.3228,58.329,58.292,58.2982,114800.0
2013-12-11 15:20:00,94.47,94.56,94.4,94.56,141300.0,58.292,58.3475,58.2488,58.3475,141300.0
2013-12-11 15:25:00,94.56,94.58,94.43,94.47,147100.0,58.3475,58.3599,58.2673,58.292,147100.0
2013-12-11 15:30:00,94.48,94.54,94.45,94.54,145800.0,58.2982,58.3352,58.2797,58.3352,145800.0
2013-12-11 15:35:00,94.55,94.57,94.36,94.37,179000.0,58.3414,58.3537,58.2241,58.2303,179000.0
2013-12-11 15:40:00,94.36,94.4,94.27,94.29,224400.0,58.2241,58.2488,58.1686,58.1809,224400.0
2013-12-11 15:45:00,94.28,94.34,94.16,94.27,491900.0,58.1748,58.2118,58.1007,58.1686,491900.0
2013-12-11 15:50:00,94.28,94.3,94.19,94.22,371000.0,58.1748,58.1871,58.1192,58.1377,371000.0
2013-12-11 15:55:00,94.22,94.38,94.2,94.24,864700.0,58.1377,58.2365,58.1254,58.1501,864700.0
2013-12-12 09:30:00,94.62,94.95,94.44,94.94,407500.0,58.3845,58.5882,58.2735,58.582,407500.0
2013-12-12 09:35:00,94.92,94.95,94.68,94.71,226800.0,58.5697,58.5882,58.4216,58.4401,226800.0
2013-12-12 09:40:00,94.7,94.92,94.7,94.85,169100.0,58.4339,58.5697,58.4339,58.5265,169100.0
2013-12-12 09:45:00,94.84,94.87,94.6,94.61,263000.0,58.5203,58.5388,58.3722,58.3784,263000.0
2013-12-12 09:50:00,94.61,94.7,94.57,94.59,273600.0,58.3784,58.4339,58.3537,58.366,273600.0
2013-12-12 09:55:00,94.6,94.72,94.53,94.69,194400.0,58.3722,58.4463,58.329,58.4277,194400.0
2013-12-12 10:00:00,94.7,94.79,94.65,94.76,169100.0,58.4339,58.4894,58.4031,58.4709,169100.0
2013-12-12 10:05:00,94.76,94.78,94.7,94.72,159800.0,58.4709,58.4833,58.4339,58.4463,159800.0
2013-12-12 10:10:00,94.73,94.77,94.65,94.67,136100.0,58.4524,58.4771,58.4031,58.4154,136100.0
2013-12-12 10:15:00,94.67,94.69,94.36,94.4,276400.0,58.4154,58.4277,58.2241,58.2488,276400.0
2013-12-12 10:20:00,94.4,94.59,94.39,94.57,130300.0,58.2488,58.366,58.2426,58.3537,130300.0
2013-12-12 10:25:00,94.58,94.72,94.54,94.72,193700.0,58.3599,58.4463,58.3352,58.4463,193700.0
2013-12-12 10:30:00,94.71,94.72,94.57,94.59,137500.0,58.4401,58.4463,58.3537,58.366,137500.0
2013-12-12 10:35:00,94.59,94.61,94.55,94.6,146500.0,58.366,58.3784,58.3414,58.3722,146500.0
2013-12-12 10:40:00,94.59,94.6,94.45,94.52,203800.0,58.366,58.3722,58.2797,58.3228,203800.0
2013-12-12 10:45:00,94.51,94.53,94.39,94.5,118300.0,58.3167,58.329,58.2426,58.3105,118300.0
2013-12-12 10:50:00,94.5,94.52,94.45,94.5,95700.0,58.3105,58.3228,58.2797,58.3105,95700.0
2013-12-12 10:55:00,94.51,94.52,94.42,94.45,147000.0,58.3167,58.3228,58.2611,58.2797,147000.0
2013-12-12 11:00:00,94.44,94.45,94.37,94.41,117300.0,58.2735,58.2797,58.2303,58.255,117300.0
2013-12-12 11:05:00,94.41,94.51,94.41,94.49,148400.0,58.255,58.3167,58.255,58.3043,148400.0
2013-12-12 11:10:00,94.49,94.55,94.48,94.5,113100.0,58.3043,58.3414,58.2982,58.3105,113100.0
2013-12-12 11:15:00,94.49,94.51,94.46,94.48,119800.0,58.3043,58.3167,58.2858,58.2982,119800.0
2013-12-12 11:20:00,94.47,94.52,94.45,94.46,79000.0,58.292,58.3228,58.2797,58.2858,79000.0
2013-12-12 11:25:00,94.46,94.47,94.32,94.35,157600.0,58.2858,58.292,58.1994,58.2179,157600.0
2013-12-12 11:30:00,94.35,94.4,94.35,94.39,111500.0,58.2179,58.2488,58.2179,58.2426,111500.0
2013-12-12 11:35:00,94.38,94.45,94.37,94.45,78500.0,58.2365,58.2797,58.2303,58.2797,78500.0
2013-12-12 11:40:00,94.44,94.45,94.4,94.42,105400.0,58.2735,58.2797,58.2488,58.2611,105400.0
2013-12-12 11:45:00,94.41,94.43,94.39,94.41,109400.0,58.255,58.2673,58.2426,58.255,109400.0
2013-12-12 11:50:00,94.4,94.46,94.4,94.45,82100.0,58.2488,58.2858,58.2488,58.2797,82100.0
2013-12-12 11:55:00,94.45,94.45,94.4,94.43,109100.0,58.2797,58.2797,58.2488,58.2673,109100.0
2013-12-12 12:00:00,94.43,94.46,94.37,94.45,172600.0,58.2673,58.2858,58.2303,58.2797,172600.0
2013-12-12 12:05:00,94.45,94.54,94.44,94.52,87400.0,58.2797,58.3352,58.2735,58.3228,87400.0
2013-12-12 12:10:00,94.52,94.56,94.4,94.4,107900.0,58.3228,58.3475,58.2488,58.2488,107900.0
2013-12-12 12:15:00,94.41,94.48,94.4,94.47,85100.0,58.255,58.2982,58.2488,58.292,85100.0
2013-12-12 12:20:00,94.47,94.48,94.28,94.31,248100.0,58.292,58.2982,58.1748,58.1933,248100.0
2013-12-12 12:25:00,94.3,94.35,94.29,94.34,91000.0,58.1871,58.2179,58.1809,58.2118,91000.0
2013-12-12 12:30:00,94.35,94.4,94.32,94.4,76000.0,58.2179,58.2488,58.1994,58.2488,76000.0
2013-12-12 12:35:00,94.4,94.43,94.39,94.41,69100.0,58.2488,58.2673,58.2426,58.255,69100.0
2013-12-12 12:40:00,94.41,94.44,94.39,94.43,76700.0,58.255,58.2735,58.2426,58.2673,76700.0
2013-12-12 12:45:00,94.43,94.56,94.43,94.54,101400.0,58.2673,58.3475,58.2673,58.3352,101400.0
2013-12-12 12:50:00,94.54,94.63,94.52,94.61,68300.0,58.3352,58.3907,58.3228,58.3784,68300.0
2013-12-12 12:55:00,94.62,94.63,94.48,94.54,100500.0,58.3845,58.3907,58.2982,58.3352,100500.0
2013-12-12 13:00:00,94.54,94.59,94.52,94.58,119100.0,58.3352,58.366,58.3228,58.3599,119100.0
2013-12-12 13:05:00,94.58,94.59,94.48,94.48,101300.0,58.3599,58.366,58.2982,58.2982,101300.0
2013-12-12 13:10:00,94.49,94.5,94.43,94.43,108300.0,58.3043,58.3105,58.2673,58.2673,108300.0
2013-12-12 13:15:00,94.44,94.51,94.42,94.51,183800.0,58.2735,58.3167,58.2611,58.3167,183800.0
2013-12-12 13:20:00,94.51,94.53,94.46,94.46,78100.0,58.3167,58.329,58.2858,58.2858,78100.0
2013-12-12 13:25:00,94.46,94.54,94.46,94.52,100900.0,58.2858,58.3352,58.2858,58.3228,100900.0
2013-12-12 13:30:00,94.52,94.56,94.52,94.55,95400.0,58.3228,58.3475,58.3228,58.3414,95400.0
2013-12-12 13:35:00,94.55,94.6,94.54,94.58,152500.0,58.3414,58.3722,58.3352,58.3599,152500.0
2013-12-12 13:40:00,94.58,94.66,94.56,94.66,132300.0,58.3599,58.4092,58.3475,58.4092,132300.0
2013-12-12 13:45:00,94.66,94.75,94.65,94.72,143900.0,58.4092,58.4648,58.4031,58.4463,143900.0
2013-12-12 13:50:00,94.71,94.77,94.71,94.77,85400.0,58.4401,58.4771,58.4401,58.4771,85400.0
2013-12-12 13:55:00,94.76,94.78,94.72,94.76,188600.0,58.4709,58.4833,58.4463,58.4709,188600.0
2013-12-12 14:00:00,94.76,94.88,94.76,94.83,192200.0,58.4709,58.545,58.4709,58.5141,192200.0
2013-12-12 14:05:00,94.84,94.96,94.82,94.91,208400.0,58.5203,58.5943,58.508,58.5635,208400.0
2013-12-12 14:10:00,94.92,95.02,94.92,95.0,166300.0,58.5697,58.6314,58.5697,58.619,166300.0
2013-12-12 14:15:00,95.0,95.1,95.0,95.09,100000.0,58.619,58.6807,58.619,58.6746,100000.0
2013-12-12 14:20:00,95.09,95.42,95.09,95.42,328000.0,58.6746,58.8782,58.6746,58.8782,328000.0
2013-12-12 14:25:00,95.42,95.65,95.41,95.43,531500.0,58.8782,59.0201,58.872,58.8844,531500.0
2013-12-12 14:30:00,95.43,95.54,95.37,95.37,218100.0,58.8844,58.9522,58.8473,58.8473,218100.0
2013-12-12 14:35:00,95.38,95.38,95.24,95.32,214600.0,58.8535,58.8535,58.7671,58.8165,214600.0
2013-12-12 14:40:00,95.32,95.35,95.25,95.3,122400.0,58.8165,58.835,58.7733,58.8041,122400.0
2013-12-12 14:45:00,95.3,95.32,95.19,95.2,109400.0,58.8041,58.8165,58.7363,58.7424,109400.0
2013-12-12 14:50:00,95.2,95.4,95.2,95.35,156900.0,58.7424,58.8658,58.7424,58.835,156900.0
2013-12-12 14:55:00,95.35,95.39,95.31,95.32,98100.0,58.835,58.8597,58.8103,58.8165,98100.0
2013-12-12 15:00:00,95.31,95.32,95.22,95.27,83700.0,58.8103,58.8165,58.7548,58.7856,83700.0
2013-12-12 15:05:00,95.28,95.33,95.24,95.33,172400.0,58.7918,58.8226,58.7671,58.8226,172400.0
2013-12-12 15:10:00,95.32,95.45,95.29,95.33,238200.0,58.8165,58.8967,58.798,58.8226,238200.0
2013-12-12 15:15:00,95.34,95.39,95.27,95.35,151100.0,58.8288,58.8597,58.7856,58.835,151100.0
2013-12-12 15:20:00,95.34,95.65,95.32,95.65,315900.0,58.8288,59.0201,58.8165,59.0201,315900.0
2013-12-12 15:25:00,95.65,95.8,95.58,95.77,370400.0,59.0201,59.1127,58.9769,59.0941,370400.0
2013-12-12 15:30:00,95.77,95.88,95.73,95.81,333300.0,59.0941,59.162,59.0695,59.1188,333300.0
2013-12-12 15:35:00,95.81,95.81,95.53,95.53,287700.0,59.1188,59.1188,58.9461,58.9461,287700.0
2013-12-12 15:40:00,95.53,95.53,95.4,95.4,290900.0,58.9461,58.9461,58.8658,58.8658,290900.0
2013-12-12 15:45:00,95.4,95.54,95.37,95.45,419100.0,58.8658,58.9522,58.8473,58.8967,419100.0
2013-12-12 15:50:00,95.45,95.48,95.37,95.39,503900.0,58.8967,58.9152,58.8473,58.8597,503900.0
2013-12-12 15:55:00,95.39,95.5,95.31,95.37,786900.0,58.8597,58.9275,58.8103,58.8473,786900.0
2013-12-13 09:30:00,95.13,95.29,94.65,95.02,368700.0,58.6992,58.798,58.4031,58.6314,368700.0
2013-12-13 09:35:00,95.04,95.32,95.03,95.16,151200.0,58.6437,58.8165,58.6375,58.7178,151200.0
2013-12-13 09:40:00,95.16,95.17,94.98,95.08,151800.0,58.7178,58.7239,58.6067,58.6684,151800.0
2013-12-13 09:45:00,95.07,95.22,95.01,95.22,128400.0,58.6622,58.7548,58.6252,58.7548,128400.0
2013-12-13 09:50:00,95.22,95.3,95.17,95.27,171900.0,58.7548,58.8041,58.7239,58.7856,171900.0
2013-12-13 09:55:00,95.26,95.41,95.25,95.34,154700.0,58.7795,58.872,58.7733,58.8288,154700.0
2013-12-13 10:00:00,95.33,95.48,95.31,95.46,146600.0,58.8226,58.9152,58.8103,58.9029,146600.0
2013-12-13 10:05:00,95.46,95.64,95.45,95.6,216800.0,58.9029,59.0139,58.8967,58.9892,216800.0
2013-12-13 10:10:00,95.6,95.72,95.6,95.69,218400.0,58.9892,59.0633,58.9892,59.0448,218400.0
2013-12-13 10:15:00,95.68,95.71,95.53,95.55,133700.0,59.0386,59.0571,58.9461,58.9584,133700.0
2013-12-13 10:20:00,95.55,95.61,95.53,95.57,128200.0,58.9584,58.9954,58.9461,58.9707,128200.0
2013-12-13 10:25:00,95.57,95.73,95.54,95.72,110500.0,58.9707,59.0695,58.9522,59.0633,110500.0
2013-12-13 10:30:00,95.73,95.92,95.73,95.84,188400.0,59.0695,59.1867,59.0695,59.1373,188400.0
2013-12-13 10:35:00,95.85,95.87,95.76,95.78,115000.0,59.1435,59.1559,59.088,59.1003,115000.0
2013-12-13 10:40:00,95.78,95.82,95.72,95.74,104800.0,59.1003,59.125,59.0633,59.0756,104800.0
2013-12-13 10:45:00,95.75,95.77,95.61,95.62,113400.0,59.0818,59.0941,58.9954,59.0016,113400.0
2013-12-13 10:50:00,95.63,95.65,95.58,95.64,176400.0,59.0078,59.0201,58.9769,59.0139,176400.0
2013-12-13 10:55:00,95.64,95.66,95.59,95.61,94200.0,59.0139,59.0263,58.9831,58.9954,94200.0
2013-12-13 11:00:00,95.62,95.67,95.57,95.58,242400.0,59.0016,59.0324,58.9707,58.9769,242400.0
2013-12-13 11:05:00,95.59,95.59,95.51,95.51,93600.0,58.9831,58.9831,58.9337,58.9337,93600.0
2013-12-13 11:10:00,95.51,95.52,95.41,95.46,211100.0,58.9337,58.9399,58.872,58.9029,211100.0
2013-12-13 11:15:00,95.46,95.61,95.45,95.6,150300.0,58.9029,58.9954,58.8967,58.9892,150300.0
2013-12-13 11:20:00,95.6,95.61,95.42,95.47,96500.0,58.9892,58.9954,58.8782,58.909,96500.0
2013-12-13 11:25:00,95.46,95.62,95.45,95.46,106900.0,58.9029,59.0016,58.8967,58.9029,106900.0
2013-12-13 11:30:00,95.47,95.48,95.39,95.4,84400.0,58.909,58.9152,58.8597,58.8658,84400.0
2013-12-13 11:35:00,95.39,95.41,95.3,95.35,71500.0,58.8597,58.872,58.8041,58.835,71500.0
2013-12-13 11:40:00,95.35,95.37,95.3,95.37,81600.0,58.835,58.8473,58.8041,58.8473,81600.0
2013-12-13 11:45:00,95.37,95.39,95.29,95.32,152900.0,58.8473,58.8597,58.798,58.8165,152900.0
2013-12-13 11:50:00,95.32,95.37,95.3,95.35,114000.0,58.8165,58.8473,58.8041,58.835,114000.0
2013-12-13 11:55:00,95.35,95.38,95.34,95.34,83700.0,58.835,58.8535,58.8288,58.8288,83700.0
2013-12-13 12:00:00,95.34,95.36,95.32,95.32,68800.0,58.8288,58.8412,58.8165,58.8165,68800.0
2013-12-13 12:05:00,95.32,95.32,95.23,95.23,87300.0,58.8165,58.8165,58.7609,58.7609,87300.0
2013-12-13 12:10:00,95.23,95.25,95.17,95.25,90300.0,58.7609,58.7733,58.7239,58.7733,90300.0
2013-12-13 12:15:00,95.24,95.34,95.24,95.32,114700.0,58.7671,58.8288,58.7671,58.8165,114700.0
2013-12-13 12:20:00,95.31,95.4,95.31,95.39,102300.0,58.8103,58.8658,58.8103,58.8597,102300.0
2013-12-13 12:25:00,95.39,95.45,95.39,95.45,122800.0,58.8597,58.8967,58.8597,58.8967,122800.0
2013-12-13 12:30:00,95.45,95.45,95.4,95.44,65300.0,58.8967,58.8967,58.8658,58.8905,65300.0
2013-12-13 12:35:00,95.45,95.47,95.43,95.43,70400.0,58.8967,58.909,58.8844,58.8844,70400.0
2013-12-13 12:40:00,95.43,95.47,95.43,95.46,40400.0,58.8844,58.909,58.8844,58.9029,40400.0
2013-12-13 12:45:00,95.45,95.46,95.37,95.37,86000.0,58.8967,58.9029,58.8473,58.8473,86000.0
2013-12-13 12:50:00,95.37,95.39,95.35,95.38,41600.0,58.8473,58.8597,58.835,58.8535,41600.0
2013-12-13 12:55:00,95.38,95.38,95.34,95.36,48200.0,58.8535,58.8535,58.8288,58.8412,48200.0
2013-12-13 13:00:00,95.36,95.4,95.34,95.34,59300.0,58.8412,58.8658,58.8288,58.8288,59300.0
2013-12-13 13:05:00,95.34,95.34,95.3,95.31,53400.0,58.8288,58.8288,58.8041,58.8103,53400.0
2013-12-13 13:10:00,95.31,95.35,95.28,95.34,34300.0,58.8103,58.835,58.7918,58.8288,34300.0
2013-12-13 13:15:00,95.35,95.36,95.3,95.33,46100.0,58.835,58.8412,58.8041,58.8226,46100.0
2013-12-13 13:20:00,95.34,95.37,95.3,95.37,68700.0,58.8288,58.8473,58.8041,58.8473,68700.0
2013-12-13 13:25:00,95.37,95.42,95.37,95.41,53500.0,58.8473,58.8782,58.8473,58.872,53500.0
2013-12-13 13:30:00,95.41,95.47,95.39,95.44,90400.0,58.872,58.909,58.8597,58.8905,90400.0
2013-12-13 13:35:00,95.44,95.48,95.39,95.4,52200.0,58.8905,58.9152,58.8597,58.8658,52200.0
2013-12-13 13:40:00,95.41,95.43,95.36,95.36,90400.0,58.872,58.8844,58.8412,58.8412,90400.0
2013-12-13 13:45:00,95.35,95.43,95.35,95.42,75100.0,58.835,58.8844,58.835,58.8782,75100.0
2013-12-13 13:50:00,95.41,95.42,95.38,95.38,29300.0,58.872,58.8782,58.8535,58.8535,29300.0
2013-12-13 13:55:00,95.39,95.4,95.34,95.36,107100.0,58.8597,58.8658,58.8288,58.8412,107100.0
2013-12-13 14:00:00,95.36,95.4,95.31,95.32,141300.0,58.8412,58.8658,58.8103,58.8165,141300.0
2013-12-13 14:05:00,95.32,95.34,95.25,95.33,97200.0,58.8165,58.8288,58.7733,58.8226,97200.0
2013-12-13 14:10:00,95.34,95.35,95.13,95.16,117200.0,58.8288,58.835,58.6992,58.7178,117200.0
2013-12-13 14:15:00,95.16,95.22,95.11,95.18,102500.0,58.7178,58.7548,58.6869,58.7301,102500.0
2013-12-13 14:20:00,95.18,95.19,95.11,95.11,89900.0,58.7301,58.7363,58.6869,58.6869,89900.0
2013-12-13 14:25:00,95.12,95.18,95.09,95.09,83900.0,58.6931,58.7301,58.6746,58.6746,83900.0
2013-12-13 14:30:00,95.09,95.14,95.09,95.11,79600.0,58.6746,58.7054,58.6746,58.6869,79600.0
2013-12-13 14:35:00,95.11,95.13,95.08,95.12,68300.0,58.6869,58.6992,58.6684,58.6931,68300.0
2013-12-13 14:40:00,95.12,95.12,95.05,95.05,54900.0,58.6931,58.6931,58.6499,58.6499,54900.0
2013-12-13 14:45:00,95.06,95.12,95.03,95.11,105600.0,58.656,58.6931,58.6375,58.6869,105600.0
2013-12-13 14:50:00,95.09,95.14,95.09,95.13,62300.0,58.6746,58.7054,58.6746,58.6992,62300.0
2013-12-13 14:55:00,95.14,95.24,95.13,95.24,83100.0,58.7054,58.7671,58.6992,58.7671,83100.0
2013-12-13 15:00:00,95.25,95.29,95.23,95.24,57800.0,58.7733,58.798,58.7609,58.7671,57800.0
2013-12-13 15:05:00,95.24,95.27,95.21,95.27,119500.0,58.7671,58.7856,58.7486,58.7856,119500.0
2013-12-13 15:10:00,95.27,95.34,95.26,95.31,87100.0,58.7856,58.8288,58.7795,58.8103,87100.0
2013-12-13 15:15:00,95.31,95.42,95.31,95.37,130500.0,58.8103,58.8782,58.8103,58.8473,130500.0
2013-12-13 15:20:00,95.37,95.38,95.34,95.36,99600.0,58.8473,58.8535,58.8288,58.8412,99600.0
2013-12-13 15:25:00,95.35,95.46,95.35,95.45,107800.0,58.835,58.9029,58.835,58.8967,107800.0
2013-12-13 15:30:00,95.45,95.5,95.41,95.47,254700.0,58.8967,58.9275,58.872,58.909,254700.0
2013-12-13 15:35:00,95.47,95.47,95.26,95.27,215000.0,58.909,58.909,58.7795,58.7856,215000.0
2013-12-13 15:40:00,95.27,95.38,95.24,95.38,211600.0,58.7856,58.8535,58.7671,58.8535,211600.0
2013-12-13 15:45:00,95.38,95.44,95.35,95.43,313800.0,58.8535,58.8905,58.835,58.8844,313800.0
2013-12-13 15:50:00,95.43,95.47,95.33,95.39,256900.0,58.8844,58.909,58.8226,58.8597,256900.0
2013-12-13 15:55:00,95.39,95.46,95.27,95.31,588100.0,58.8597,58.9029,58.7856,58.8103,588100.0
2013-12-16 09:30:00,96.25,97.5,96.13,97.44,1271900.0,59.3903,60.1616,59.3163,60.1246,1271900.0
2013-12-16 09:35:00,97.45,98.24,97.42,97.82,888700.0,60.1308,60.6182,60.1123,60.3591,888700.0
2013-12-16 09:40:00,97.82,98.4,97.62,98.4,715700.0,60.3591,60.717,60.2357,60.717,715700.0
2013-12-16 09:45:00,98.39,98.4,97.95,98.04,597100.0,60.7108,60.717,60.4393,60.4948,597100.0
2013-12-16 09:50:00,98.03,98.28,98.03,98.09,556300.0,60.4887,60.6429,60.4887,60.5257,556300.0
2013-12-16 09:55:00,98.1,98.28,98.07,98.23,329700.0,60.5319,60.6429,60.5133,60.6121,329700.0
2013-12-16 10:00:00,98.22,98.59,98.2,98.54,571500.0,60.6059,60.8342,60.5936,60.8034,571500.0
2013-12-16 10:05:00,98.54,98.75,98.51,98.54,570100.0,60.8034,60.9329,60.7848,60.8034,570100.0
2013-12-16 10:10:00,98.53,98.88,98.47,98.71,642000.0,60.7972,61.0131,60.7602,60.9083,642000.0
2013-12-16 10:15:00,98.72,98.72,98.4,98.44,340200.0,60.9144,60.9144,60.717,60.7416,340200.0
2013-12-16 10:20:00,98.43,98.44,98.13,98.19,378300.0,60.7355,60.7416,60.5504,60.5874,378300.0
2013-12-16 10:25:00,98.2,98.48,98.15,98.42,378800.0,60.5936,60.7663,60.5627,60.7293,378800.0
2013-12-16 10:30:00,98.42,98.47,98.24,98.24,343500.0,60.7293,60.7602,60.6182,60.6182,343500.0
2013-12-16 10:35:00,98.25,98.25,97.91,97.94,369600.0,60.6244,60.6244,60.4146,60.4331,369600.0
2013-12-16 10:40:00,97.94,98.17,97.91,98.13,254900.0,60.4331,60.575,60.4146,60.5504,254900.0
2013-12-16 10:45:00,98.13,98.14,97.8,97.89,341200.0,60.5504,60.5565,60.3467,60.4023,341200.0
2013-12-16 10:50:00,97.89,98.14,97.84,98.11,299200.0,60.4023,60.5565,60.3714,60.538,299200.0
2013-12-16 10:55:00,98.12,98.13,97.94,98.02,169700.0,60.5442,60.5504,60.4331,60.4825,169700.0
2013-12-16 11:00:00,98.03,98.06,97.86,97.88,343100.0,60.4887,60.5072,60.3838,60.3961,343100.0
2013-12-16 11:05:00,97.88,97.94,97.79,97.89,364200.0,60.3961,60.4331,60.3406,60.4023,364200.0
2013-12-16 11:10:00,97.88,97.98,97.88,97.94,323400.0,60.3961,60.4578,60.3961,60.4331,323400.0
2013-12-16 11:15:00,97.93,97.97,97.76,97.79,215700.0,60.427,60.4516,60.3221,60.3406,215700.0
2013-12-16 11:20:00,97.8,97.84,97.7,97.81,257600.0,60.3467,60.3714,60.285,60.3529,257600.0
2013-12-16 11:25:00,97.81,97.82,97.61,97.7,245000.0,60.3529,60.3591,60.2295,60.285,245000.0
2013-12-16 11:30:00,97.7,97.71,97.57,97.57,216900.0,60.285,60.2912,60.2048,60.2048,216900.0
2013-12-16 11:35:00,97.57,97.58,97.42,97.57,384900.0,60.2048,60.211,60.1123,60.2048,384900.0
2013-12-16 11:40:00,97.56,97.72,97.55,97.71,202600.0,60.1987,60.2974,60.1925,60.2912,202600.0
2013-12-16 11:45:00,97.71,97.87,97.68,97.85,231400.0,60.2912,60.3899,60.2727,60.3776,231400.0
2013-12-16 11:50:00,97.84,97.99,97.84,97.92,167800.0,60.3714,60.464,60.3714,60.4208,167800.0
2013-12-16 11:55:00,97.92,98.02,97.92,98.02,200700.0,60.4208,60.4825,60.4208,60.4825,200700.0
2013-12-16 12:00:00,98.01,98.19,97.97,98.02,274700.0,60.4763,60.5874,60.4516,60.4825,274700.0
2013-12-16 12:05:00,98.02,98.14,97.92,98.11,147600.0,60.4825,60.5565,60.4208,60.538,147600.0
2013-12-16 12:10:00,98.11,98.18,98.07,98.09,137100.0,60.538,60.5812,60.5133,60.5257,137100.0
2013-12-16 12:15:00,98.08,98.2,98.07,98.2,152000.0,60.5195,60.5936,60.5133,60.5936,152000.0
2013-12-16 12:20:00,98.2,98.21,98.15,98.2,87200.0,60.5936,60.5997,60.5627,60.5936,87200.0
2013-12-16 12:25:00,98.2,98.25,98.12,98.17,131600.0,60.5936,60.6244,60.5442,60.575,131600.0
2013-12-16 12:30:00,98.17,98.21,98.1,98.19,171100.0,60.575,60.5997,60.5319,60.5874,171100.0
2013-12-16 12:35:00,98.2,98.25,98.15,98.17,128300.0,60.5936,60.6244,60.5627,60.575,128300.0
2013-12-16 12:40:00,98.17,98.19,98.1,98.19,108500.0,60.575,60.5874,60.5319,60.5874,108500.0
2013-12-16 12:45:00,98.19,98.19,98.07,98.09,100600.0,60.5874,60.5874,60.5133,60.5257,100600.0
2013-12-16 12:50:00,98.08,98.09,98.01,98.03,128700.0,60.5195,60.5257,60.4763,60.4887,128700.0
2013-12-16 12:55:00,98.03,98.03,97.91,97.92,171400.0,60.4887,60.4887,60.4146,60.4208,171400.0
2013-12-16 13:00:00,97.91,97.92,97.73,97.73,144500.0,60.4146,60.4208,60.3035,60.3035,144500.0
2013-12-16 13:05:00,97.73,97.86,97.69,97.74,190500.0,60.3035,60.3838,60.2789,60.3097,190500.0
2013-12-16 13:10:00,97.75,97.77,97.68,97.71,124600.0,60.3159,60.3282,60.2727,60.2912,124600.0
2013-12-16 13:15:00,97.7,97.75,97.61,97.64,175100.0,60.285,60.3159,60.2295,60.248,175100.0
2013-12-16 13:20:00,97.65,97.73,97.56,97.72,125200.0,60.2542,60.3035,60.1987,60.2974,125200.0
2013-12-16 13:25:00,97.73,97.83,97.7,97.78,151200.0,60.3035,60.3653,60.285,60.3344,151200.0
2013-12-16 13:30:00,97.78,97.81,97.73,97.74,101200.0,60.3344,60.3529,60.3035,60.3097,101200.0
2013-12-16 13:35:00,97.74,97.76,97.66,97.66,82400.0,60.3097,60.3221,60.2604,60.2604,82400.0
2013-12-16 13:40:00,97.65,97.69,97.55,97.69,98200.0,60.2542,60.2789,60.1925,60.2789,98200.0
2013-12-16 13:45:00,97.69,97.74,97.64,97.72,82600.0,60.2789,60.3097,60.248,60.2974,82600.0
2013-12-16 13:50:00,97.72,97.78,97.69,97.76,100700.0,60.2974,60.3344,60.2789,60.3221,100700.0
2013-12-16 13:55:00,97.77,97.86,97.75,97.79,106400.0,60.3282,60.3838,60.3159,60.3406,106400.0
2013-12-16 14:00:00,97.79,97.87,97.77,97.85,165500.0,60.3406,60.3899,60.3282,60.3776,165500.0
2013-12-16 14:05:00,97.84,97.92,97.84,97.92,115600.0,60.3714,60.4208,60.3714,60.4208,115600.0
2013-12-16 14:10:00,97.91,97.92,97.76,97.81,203900.0,60.4146,60.4208,60.3221,60.3529,203900.0
2013-12-16 14:15:00,97.8,97.82,97.73,97.73,148400.0,60.3467,60.3591,60.3035,60.3035,148400.0
2013-12-16 14:20:00,97.73,97.74,97.69,97.72,102700.0,60.3035,60.3097,60.2789,60.2974,102700.0
2013-12-16 14:25:00,97.71,97.72,97.59,97.63,131800.0,60.2912,60.2974,60.2172,60.2418,131800.0
2013-12-16 14:30:00,97.62,97.64,97.47,97.47,134800.0,60.2357,60.248,60.1431,60.1431,134800.0
2013-12-16 14:35:00,97.48,97.56,97.46,97.55,147300.0,60.1493,60.1987,60.1369,60.1925,147300.0
2013-12-16 14:40:00,97.56,97.64,97.56,97.57,118900.0,60.1987,60.248,60.1987,60.2048,118900.0
2013-12-16 14:45:00,97.58,97.59,97.53,97.55,118400.0,60.211,60.2172,60.1801,60.1925,118400.0
2013-12-16 14:50:00,97.55,97.59,97.47,97.47,127200.0,60.1925,60.2172,60.1431,60.1431,127200.0
2013-12-16 14:55:00,97.47,97.49,97.4,97.44,202200.0,60.1431,60.1555,60.0999,60.1246,202200.0
2013-12-16 15:00:00,97.43,97.43,97.29,97.35,190500.0,60.1184,60.1184,60.0321,60.0691,190500.0
2013-12-16 15:05:00,97.35,97.38,97.3,97.37,210700.0,60.0691,60.0876,60.0382,60.0814,210700.0
2013-12-16 15:10:00,97.36,97.41,97.36,97.39,153200.0,60.0752,60.1061,60.0752,60.0938,153200.0
2013-12-16 15:15:00,97.38,97.46,97.34,97.41,155900.0,60.0876,60.1369,60.0629,60.1061,155900.0
2013-12-16 15:20:00,97.41,97.46,97.31,97.34,208000.0,60.1061,60.1369,60.0444,60.0629,208000.0
2013-12-16 15:25:00,97.33,97.42,97.32,97.41,157300.0,60.0567,60.1123,60.0506,60.1061,157300.0
2013-12-16 15:30:00,97.41,97.46,97.38,97.38,145600.0,60.1061,60.1369,60.0876,60.0876,145600.0
2013-12-16 15:35:00,97.38,97.4,97.37,97.4,183500.0,60.0876,60.0999,60.0814,60.0999,183500.0
2013-12-16 15:40:00,97.4,97.55,97.39,97.5,380000.0,60.0999,60.1925,60.0938,60.1616,380000.0
2013-12-16 15:45:00,97.5,97.52,97.4,97.4,446300.0,60.1616,60.174,60.0999,60.0999,446300.0
2013-12-16 15:50:00,97.4,97.43,97.35,97.4,463100.0,60.0999,60.1184,60.0691,60.0999,463100.0
2013-12-16 15:55:00,97.39,97.4,97.22,97.22,879200.0,60.0938,60.0999,59.9889,59.9889,879200.0
2013-12-17 09:30:00,97.02,97.13,96.77,96.8,417900.0,59.8654,59.9333,59.7112,59.7297,417900.0
2013-12-17 09:35:00,96.8,96.87,96.64,96.71,285600.0,59.7297,59.7729,59.631,59.6742,285600.0
2013-12-17 09:40:00,96.7,96.75,96.57,96.66,367500.0,59.668,59.6988,59.5878,59.6433,367500.0
2013-12-17 09:45:00,96.65,96.74,96.58,96.73,230000.0,59.6371,59.6927,59.594,59.6865,230000.0
2013-12-17 09:50:00,96.71,96.84,96.7,96.82,304500.0,59.6742,59.7544,59.668,59.742,304500.0
2013-12-17 09:55:00,96.8,96.99,96.8,96.95,250200.0,59.7297,59.8469,59.7297,59.8223,250200.0
2013-12-17 10:00:00,96.95,97.01,96.84,96.85,238800.0,59.8223,59.8593,59.7544,59.7606,238800.0
2013-12-17 10:05:00,96.84,96.85,96.72,96.75,176900.0,59.7544,59.7606,59.6803,59.6988,176900.0
2013-12-17 10:10:00,96.75,96.76,96.54,96.68,215800.0,59.6988,59.705,59.5693,59.6557,215800.0
2013-12-17 10:15:00,96.69,96.73,96.65,96.65,133500.0,59.6618,59.6865,59.6371,59.6371,133500.0
2013-12-17 10:20:00,96.65,96.68,96.59,96.64,163600.0,59.6371,59.6557,59.6001,59.631,163600.0
2013-12-17 10:25:00,96.64,96.67,96.54,96.56,114200.0,59.631,59.6495,59.5693,59.5816,114200.0
2013-12-17 10:30:00,96.55,96.56,96.43,96.46,174500.0,59.5754,59.5816,59.5014,59.5199,174500.0
2013-12-17 10:35:00,96.46,96.6,96.46,96.6,164300.0,59.5199,59.6063,59.5199,59.6063,164300.0
2013-12-17 10:40:00,96.6,96.69,96.6,96.63,140400.0,59.6063,59.6618,59.6063,59.6248,140400.0
2013-12-17 10:45:00,96.63,96.64,96.32,96.32,181500.0,59.6248,59.631,59.4335,59.4335,181500.0
2013-12-17 10:50:00,96.31,96.38,96.2,96.34,207100.0,59.4273,59.4705,59.3595,59.4459,207100.0
2013-12-17 10:55:00,96.33,96.35,96.22,96.3,187800.0,59.4397,59.452,59.3718,59.4212,187800.0
2013-12-17 11:00:00,96.3,96.31,96.17,96.26,171100.0,59.4212,59.4273,59.341,59.3965,171100.0
2013-12-17 11:05:00,96.26,96.32,96.21,96.3,99600.0,59.3965,59.4335,59.3656,59.4212,99600.0
2013-12-17 11:10:00,96.3,96.31,96.19,96.27,135500.0,59.4212,59.4273,59.3533,59.4027,135500.0
2013-12-17 11:15:00,96.27,96.28,96.18,96.23,126300.0,59.4027,59.4088,59.3471,59.378,126300.0
2013-12-17 11:20:00,96.24,96.25,96.18,96.23,113100.0,59.3842,59.3903,59.3471,59.378,113100.0
2013-12-17 11:25:00,96.22,96.23,96.05,96.09,168000.0,59.3718,59.378,59.2669,59.2916,168000.0
2013-12-17 11:30:00,96.09,96.16,96.06,96.15,172200.0,59.2916,59.3348,59.2731,59.3286,172200.0
2013-12-17 11:35:00,96.15,96.18,96.07,96.12,143200.0,59.3286,59.3471,59.2793,59.3101,143200.0
2013-12-17 11:40:00,96.12,96.16,96.06,96.14,110600.0,59.3101,59.3348,59.2731,59.3225,110600.0
2013-12-17 11:45:00,96.13,96.15,96.03,96.04,138900.0,59.3163,59.3286,59.2546,59.2607,138900.0
2013-12-17 11:50:00,96.05,96.13,96.04,96.11,119700.0,59.2669,59.3163,59.2607,59.3039,119700.0
2013-12-17 11:55:00,96.1,96.18,96.09,96.15,115000.0,59.2978,59.3471,59.2916,59.3286,115000.0
2013-12-17 12:00:00,96.16,96.19,96.13,96.19,81200.0,59.3348,59.3533,59.3163,59.3533,81200.0
2013-12-17 12:05:00,96.19,96.19,96.11,96.12,96900.0,59.3533,59.3533,59.3039,59.3101,96900.0
2013-12-17 12:10:00,96.13,96.17,96.05,96.12,125400.0,59.3163,59.341,59.2669,59.3101,125400.0
2013-12-17 12:15:00,96.12,96.18,96.11,96.12,104300.0,59.3101,59.3471,59.3039,59.3101,104300.0
2013-12-17 12:20:00,96.12,96.16,96.1,96.14,70600.0,59.3101,59.3348,59.2978,59.3225,70600.0
2013-12-17 12:25:00,96.13,96.17,96.08,96.16,84300.0,59.3163,59.341,59.2854,59.3348,84300.0
2013-12-17 12:30:00,96.17,96.31,96.17,96.22,191600.0,59.341,59.4273,59.341,59.3718,191600.0
2013-12-17 12:35:00,96.22,96.28,96.2,96.24,62700.0,59.3718,59.4088,59.3595,59.3842,62700.0
2013-12-17 12:40:00,96.25,96.35,96.24,96.35,88500.0,59.3903,59.452,59.3842,59.452,88500.0
2013-12-17 12:45:00,96.34,96.35,96.29,96.31,115200.0,59.4459,59.452,59.415,59.4273,115200.0
2013-12-17 12:50:00,96.31,96.45,96.3,96.45,125400.0,59.4273,59.5137,59.4212,59.5137,125400.0
2013-12-17 12:55:00,96.44,96.52,96.44,96.52,51000.0,59.5076,59.5569,59.5076,59.5569,51000.0
2013-12-17 13:00:00,96.52,96.53,96.42,96.46,118100.0,59.5569,59.5631,59.4952,59.5199,118100.0
2013-12-17 13:05:00,96.46,96.46,96.4,96.43,86400.0,59.5199,59.5199,59.4829,59.5014,86400.0
2013-12-17 13:10:00,96.44,96.49,96.42,96.44,102200.0,59.5076,59.5384,59.4952,59.5076,102200.0
2013-12-17 13:15:00,96.44,96.45,96.43,96.43,76000.0,59.5076,59.5137,59.5014,59.5014,76000.0
2013-12-17 13:20:00,96.43,96.51,96.43,96.49,108600.0,59.5014,59.5508,59.5014,59.5384,108600.0
2013-12-17 13:25:00,96.49,96.52,96.49,96.52,54400.0,59.5384,59.5569,59.5384,59.5569,54400.0
2013-12-17 13:30:00,96.52,96.57,96.5,96.54,82200.0,59.5569,59.5878,59.5446,59.5693,82200.0
2013-12-17 13:35:00,96.53,96.56,96.44,96.46,140500.0,59.5631,59.5816,59.5076,59.5199,140500.0
2013-12-17 13:40:00,96.47,96.47,96.4,96.45,102200.0,59.5261,59.5261,59.4829,59.5137,102200.0
2013-12-17 13:45:00,96.45,96.48,96.4,96.44,118400.0,59.5137,59.5322,59.4829,59.5076,118400.0
2013-12-17 13:50:00,96.44,96.45,96.4,96.45,109700.0,59.5076,59.5137,59.4829,59.5137,109700.0
2013-12-17 13:55:00,96.44,96.52,96.44,96.48,76800.0,59.5076,59.5569,59.5076,59.5322,76800.0
2013-12-17 14:00:00,96.47,96.51,96.44,96.5,66900.0,59.5261,59.5508,59.5076,59.5446,66900.0
2013-12-17 14:05:00,96.51,96.69,96.49,96.66,174300.0,59.5508,59.6618,59.5384,59.6433,174300.0
2013-12-17 14:10:00,96.67,96.77,96.66,96.68,160500.0,59.6495,59.7112,59.6433,59.6557,160500.0
2013-12-17 14:15:00,96.68,96.69,96.57,96.58,105000.0,59.6557,59.6618,59.5878,59.594,105000.0
2013-12-17 14:20:00,96.58,96.71,96.58,96.69,80400.0,59.594,59.6742,59.594,59.6618,80400.0
2013-12-17 14:25:00,96.69,96.7,96.6,96.6,87400.0,59.6618,59.668,59.6063,59.6063,87400.0
2013-12-17 14:30:00,96.6,96.61,96.44,96.54,152900.0,59.6063,59.6125,59.5076,59.5693,152900.0
2013-12-17 14:35:00,96.54,96.56,96.46,96.48,198700.0,59.5693,59.5816,59.5199,59.5322,198700.0
2013-12-17 14:40:00,96.48,96.63,96.47,96.59,138500.0,59.5322,59.6248,59.5261,59.6001,138500.0
2013-12-17 14:45:00,96.59,96.61,96.53,96.55,91900.0,59.6001,59.6125,59.5631,59.5754,91900.0
2013-12-17 14:50:00,96.56,96.57,96.49,96.55,126000.0,59.5816,59.5878,59.5384,59.5754,126000.0
2013-12-17 14:55:00,96.55,96.58,96.52,96.57,147300.0,59.5754,59.594,59.5569,59.5878,147300.0
2013-12-17 15:00:00,96.57,96.61,96.54,96.55,153400.0,59.5878,59.6125,59.5693,59.5754,153400.0
2013-12-17 15:05:00,96.54,96.66,96.52,96.66,157500.0,59.5693,59.6433,59.5569,59.6433,157500.0
2013-12-17 15:10:00,96.65,96.75,96.65,96.75,158000.0,59.6371,59.6988,59.6371,59.6988,158000.0
2013-12-17 15:15:00,96.75,96.76,96.72,96.75,142400.0,59.6988,59.705,59.6803,59.6988,142400.0
2013-12-17 15:20:00,96.74,96.75,96.68,96.74,127200.0,59.6927,59.6988,59.6557,59.6927,127200.0
2013-12-17 15:25:00,96.75,96.77,96.69,96.76,160800.0,59.6988,59.7112,59.6618,59.705,160800.0
2013-12-17 15:30:00,96.77,96.79,96.7,96.73,227300.0,59.7112,59.7235,59.668,59.6865,227300.0
2013-12-17 15:35:00,96.74,96.79,96.71,96.77,206200.0,59.6927,59.7235,59.6742,59.7112,206200.0
2013-12-17 15:40:00,96.77,96.81,96.67,96.68,269800.0,59.7112,59.7359,59.6495,59.6557,269800.0
2013-12-17 15:45:00,96.69,96.84,96.67,96.79,405400.0,59.6618,59.7544,59.6495,59.7235,405400.0
2013-12-17 15:50:00,96.79,96.8,96.71,96.75,352300.0,59.7235,59.7297,59.6742,59.6988,352300.0
2013-12-17 15:55:00,96.76,96.78,96.74,96.75,768500.0,59.705,59.7174,59.6927,59.6988,768500.0
2013-12-18 09:30:00,97.44,97.48,97.18,97.31,545800.0,60.1246,60.1493,59.9642,60.0444,545800.0
2013-12-18 09:35:00,97.32,97.47,97.31,97.38,184700.0,60.0506,60.1431,60.0444,60.0876,184700.0
2013-12-18 09:40:00,97.38,97.46,97.3,97.31,379700.0,60.0876,60.1369,60.0382,60.0444,379700.0
2013-12-18 09:45:00,97.3,97.32,97.27,97.29,112000.0,60.0382,60.0506,60.0197,60.0321,112000.0
2013-12-18 09:50:00,97.3,97.42,97.28,97.37,186300.0,60.0382,60.1123,60.0259,60.0814,186300.0
2013-12-18 09:55:00,97.37,97.65,97.36,97.64,192700.0,60.0814,60.2542,60.0752,60.248,192700.0
2013-12-18 10:00:00,97.63,97.63,97.43,97.44,210400.0,60.2418,60.2418,60.1184,60.1246,210400.0
2013-12-18 10:05:00,97.43,97.5,97.41,97.45,114400.0,60.1184,60.1616,60.1061,60.1308,114400.0
2013-12-18 10:10:00,97.46,97.6,97.45,97.59,116000.0,60.1369,60.2233,60.1308,60.2172,116000.0
2013-12-18 10:15:00,97.59,97.62,97.55,97.56,146600.0,60.2172,60.2357,60.1925,60.1987,146600.0
2013-12-18 10:20:00,97.55,97.56,97.49,97.52,94100.0,60.1925,60.1987,60.1555,60.174,94100.0
2013-12-18 10:25:00,97.51,97.52,97.43,97.43,105900.0,60.1678,60.174,60.1184,60.1184,105900.0
2013-12-18 10:30:00,97.44,97.52,97.4,97.52,110900.0,60.1246,60.174,60.0999,60.174,110900.0
2013-12-18 10:35:00,97.51,97.62,97.45,97.58,129900.0,60.1678,60.2357,60.1308,60.211,129900.0
2013-12-18 10:40:00,97.59,97.72,97.57,97.64,148500.0,60.2172,60.2974,60.2048,60.248,148500.0
2013-12-18 10:45:00,97.64,97.82,97.6,97.8,190600.0,60.248,60.3591,60.2233,60.3467,190600.0
2013-12-18 10:50:00,97.8,97.87,97.71,97.8,169900.0,60.3467,60.3899,60.2912,60.3467,169900.0
2013-12-18 10:55:00,97.8,97.92,97.74,97.92,157300.0,60.3467,60.4208,60.3097,60.4208,157300.0
2013-12-18 11:00:00,97.91,97.97,97.77,97.8,101400.0,60.4146,60.4516,60.3282,60.3467,101400.0
2013-12-18 11:05:00,97.79,97.91,97.75,97.89,95900.0,60.3406,60.4146,60.3159,60.4023,95900.0
2013-12-18 11:10:00,97.89,97.93,97.86,97.87,130900.0,60.4023,60.427,60.3838,60.3899,130900.0
2013-12-18 11:15:00,97.87,97.94,97.84,97.93,90500.0,60.3899,60.4331,60.3714,60.427,90500.0
2013-12-18 11:20:00,97.93,97.93,97.79,97.85,77300.0,60.427,60.427,60.3406,60.3776,77300.0
2013-12-18 11:25:00,97.85,97.86,97.76,97.78,134400.0,60.3776,60.3838,60.3221,60.3344,134400.0
2013-12-18 11:30:00,97.77,97.82,97.74,97.77,101100.0,60.3282,60.3591,60.3097,60.3282,101100.0
2013-12-18 11:35:00,97.76,97.78,97.7,97.74,117700.0,60.3221,60.3344,60.285,60.3097,117700.0
2013-12-18 11:40:00,97.74,97.75,97.6,97.62,130500.0,60.3097,60.3159,60.2233,60.2357,130500.0
2013-12-18 11:45:00,97.62,97.73,97.6,97.72,174100.0,60.2357,60.3035,60.2233,60.2974,174100.0
2013-12-18 11:50:00,97.73,97.81,97.66,97.75,120800.0,60.3035,60.3529,60.2604,60.3159,120800.0
2013-12-18 11:55:00,97.75,97.76,97.64,97.65,73500.0,60.3159,60.3221,60.248,60.2542,73500.0
2013-12-18 12:00:00,97.64,97.64,97.56,97.63,94500.0,60.248,60.248,60.1987,60.2418,94500.0
2013-12-18 12:05:00,97.63,97.63,97.53,97.55,112300.0,60.2418,60.2418,60.1801,60.1925,112300.0
2013-12-18 12:10:00,97.56,97.63,97.54,97.58,84900.0,60.1987,60.2418,60.1863,60.211,84900.0
2013-12-18 12:15:00,97.59,97.63,97.57,97.58,69000.0,60.2172,60.2418,60.2048,60.211,69000.0
2013-12-18 12:20:00,97.57,97.58,97.49,97.5,85800.0,60.2048,60.211,60.1555,60.1616,85800.0
2013-12-18 12:25:00,97.5,97.56,97.48,97.56,77100.0,60.1616,60.1987,60.1493,60.1987,77100.0
2013-12-18 12:30:00,97.56,97.59,97.51,97.59,66800.0,60.1987,60.2172,60.1678,60.2172,66800.0
2013-12-18 12:35:00,97.59,97.67,97.57,97.66,83800.0,60.2172,60.2665,60.2048,60.2604,83800.0
2013-12-18 12:40:00,97.66,97.77,97.65,97.73,154000.0,60.2604,60.3282,60.2542,60.3035,154000.0
2013-12-18 12:45:00,97.73,97.82,97.72,97.81,130800.0,60.3035,60.3591,60.2974,60.3529,130800.0
2013-12-18 12:50:00,97.81,97.95,97.81,97.92,172600.0,60.3529,60.4393,60.3529,60.4208,172600.0
2013-12-18 12:55:00,97.93,97.93,97.77,97.81,132800.0,60.427,60.427,60.3282,60.3529,132800.0
2013-12-18 13:00:00,97.81,97.84,97.7,97.8,173100.0,60.3529,60.3714,60.285,60.3467,173100.0
2013-12-18 13:05:00,97.8,97.85,97.79,97.79,109200.0,60.3467,60.3776,60.3406,60.3406,109200.0
2013-12-18 13:10:00,97.8,97.8,97.51,97.6,237200.0,60.3467,60.3467,60.1678,60.2233,237200.0
2013-12-18 13:15:00,97.6,97.69,97.54,97.68,107200.0,60.2233,60.2789,60.1863,60.2727,107200.0
2013-12-18 13:20:00,97.68,97.69,97.57,97.65,146000.0,60.2727,60.2789,60.2048,60.2542,146000.0
2013-12-18 13:25:00,97.66,97.74,97.65,97.73,127600.0,60.2604,60.3097,60.2542,60.3035,127600.0
2013-12-18 13:30:00,97.73,97.75,97.68,97.7,117300.0,60.3035,60.3159,60.2727,60.285,117300.0
2013-12-18 13:35:00,97.7,97.75,97.69,97.74,86700.0,60.285,60.3159,60.2789,60.3097,86700.0
2013-12-18 13:40:00,97.75,97.8,97.74,97.75,120000.0,60.3159,60.3467,60.3097,60.3159,120000.0
2013-12-18 13:45:00,97.76,97.78,97.66,97.68,68000.0,60.3221,60.3344,60.2604,60.2727,68000.0
2013-12-18 13:50:00,97.68,97.75,97.67,97.73,89900.0,60.2727,60.3159,60.2665,60.3035,89900.0
2013-12-18 13:55:00,97.74,98.02,97.66,97.67,200000.0,60.3097,60.4825,60.2604,60.2665,200000.0
2013-12-18 14:00:00,97.67,98.38,97.01,98.33,632200.0,60.2665,60.7046,59.8593,60.6738,632200.0
2013-12-18 14:05:00,98.38,98.95,98.31,98.71,460600.0,60.7046,61.0563,60.6614,60.9083,460600.0
2013-12-18 14:10:00,98.71,98.92,98.29,98.43,417800.0,60.9083,61.0378,60.6491,60.7355,417800.0
2013-12-18 14:15:00,98.42,98.88,98.39,98.7,359500.0,60.7293,61.0131,60.7108,60.9021,359500.0
2013-12-18 14:20:00,98.77,98.99,98.68,98.88,383200.0,60.9453,61.081,60.8897,61.0131,383200.0
2013-12-18 14:25:00,98.87,98.93,98.61,98.66,313600.0,61.007,61.044,60.8465,60.8774,313600.0
2013-12-18 14:30:00,98.65,98.89,98.57,98.84,312900.0,60.8712,61.0193,60.8219,60.9885,312900.0
2013-12-18 14:35:00,98.84,99.33,98.84,99.26,506100.0,60.9885,61.2908,60.9885,61.2476,506100.0
2013-12-18 14:40:00,99.26,99.44,99.04,99.08,558600.0,61.2476,61.3587,61.1119,61.1366,558600.0
2013-12-18 14:45:00,99.08,99.19,98.92,98.93,268300.0,61.1366,61.2044,61.0378,61.044,268300.0
2013-12-18 14:50:00,98.95,99.04,98.9,99.04,254200.0,61.0563,61.1119,61.0255,61.1119,254200.0
2013-12-18 14:55:00,99.03,99.21,99.03,99.17,303600.0,61.1057,61.2168,61.1057,61.1921,303600.0
2013-12-18 15:00:00,99.17,99.21,99.01,99.09,338600.0,61.1921,61.2168,61.0934,61.1427,338600.0
2013-12-18 15:05:00,99.09,99.19,98.94,99.03,395800.0,61.1427,61.2044,61.0502,61.1057,395800.0
2013-12-18 15:10:00,99.03,99.43,99.03,99.43,417800.0,61.1057,61.3525,61.1057,61.3525,417800.0
2013-12-18 15:15:00,99.43,99.48,99.32,99.46,355900.0,61.3525,61.3834,61.2846,61.371,355900.0
2013-12-18 15:20:00,99.46,99.5,99.3,99.37,368500.0,61.371,61.3957,61.2723,61.3155,368500.0
2013-12-18 15:25:00,99.37,99.38,99.11,99.22,293600.0,61.3155,61.3217,61.1551,61.2229,293600.0
2013-12-18 15:30:00,99.21,99.27,99.06,99.11,358600.0,61.2168,61.2538,61.1242,61.1551,358600.0
2013-12-18 15:35:00,99.11,99.67,99.09,99.66,589500.0,61.1551,61.5006,61.1427,61.4944,589500.0
2013-12-18 15:40:00,99.66,99.73,99.54,99.73,538600.0,61.4944,61.5376,61.4204,61.5376,538600.0
2013-12-18 15:45:00,99.73,99.76,99.48,99.53,849400.0,61.5376,61.5561,61.3834,61.4142,849400.0
2013-12-18 15:50:00,99.52,99.77,99.5,99.59,699000.0,61.4081,61.5623,61.3957,61.4512,699000.0
2013-12-18 15:55:00,99.59,99.95,99.58,99.8,1727300.0,61.4512,61.6734,61.4451,61.5808,1727300.0
2013-12-19 09:30:00,99.56,99.57,99.28,99.47,434500.0,61.4327,61.4389,61.26,61.3772,434500.0
2013-12-19 09:35:00,99.48,99.6,99.38,99.54,259800.0,61.3834,61.4574,61.3217,61.4204,259800.0
2013-12-19 09:40:00,99.55,99.55,99.28,99.31,162500.0,61.4266,61.4266,61.26,61.2785,162500.0
2013-12-19 09:45:00,99.31,99.59,99.1,99.58,262700.0,61.2785,61.4512,61.1489,61.4451,262700.0
2013-12-19 09:50:00,99.59,99.6,99.19,99.23,363400.0,61.4512,61.4574,61.2044,61.2291,363400.0
2013-12-19 09:55:00,99.23,99.26,99.14,99.19,145100.0,61.2291,61.2476,61.1736,61.2044,145100.0
2013-12-19 10:00:00,99.2,99.4,99.19,99.35,170900.0,61.2106,61.334,61.2044,61.3032,170900.0
2013-12-19 10:05:00,99.36,99.38,99.15,99.19,193600.0,61.3093,61.3217,61.1798,61.2044,193600.0
2013-12-19 10:10:00,99.19,99.23,99.15,99.18,248500.0,61.2044,61.2291,61.1798,61.1983,248500.0
2013-12-19 10:15:00,99.17,99.21,99.05,99.13,178000.0,61.1921,61.2168,61.118,61.1674,178000.0
2013-12-19 10:20:00,99.13,99.22,99.13,99.18,117600.0,61.1674,61.2229,61.1674,61.1983,117600.0
2013-12-19 10:25:00,99.18,99.23,99.14,99.15,115000.0,61.1983,61.2291,61.1736,61.1798,115000.0
2013-12-19 10:30:00,99.16,99.28,99.15,99.23,201000.0,61.1859,61.26,61.1798,61.2291,201000.0
2013-12-19 10:35:00,99.23,99.23,99.08,99.1,136500.0,61.2291,61.2291,61.1366,61.1489,136500.0
2013-12-19 10:40:00,99.11,99.21,99.1,99.21,129800.0,61.1551,61.2168,61.1489,61.2168,129800.0
2013-12-19 10:45:00,99.22,99.4,99.22,99.27,141100.0,61.2229,61.334,61.2229,61.2538,141100.0
2013-12-19 10:50:00,99.27,99.4,99.23,99.38,163200.0,61.2538,61.334,61.2291,61.3217,163200.0
2013-12-19 10:55:00,99.37,99.4,99.25,99.3,168600.0,61.3155,61.334,61.2415,61.2723,168600.0
2013-12-19 11:00:00,99.3,99.34,99.2,99.21,126200.0,61.2723,61.297,61.2106,61.2168,126200.0
2013-12-19 11:05:00,99.2,99.23,99.15,99.18,148900.0,61.2106,61.2291,61.1798,61.1983,148900.0
2013-12-19 11:10:00,99.18,99.19,99.09,99.14,150100.0,61.1983,61.2044,61.1427,61.1736,150100.0
2013-12-19 11:15:00,99.14,99.16,99.1,99.11,104800.0,61.1736,61.1859,61.1489,61.1551,104800.0
2013-12-19 11:20:00,99.12,99.18,99.09,99.18,176500.0,61.1612,61.1983,61.1427,61.1983,176500.0
2013-12-19 11:25:00,99.18,99.19,99.0,99.09,171000.0,61.1983,61.2044,61.0872,61.1427,171000.0
2013-12-19 11:30:00,99.09,99.19,99.09,99.19,152000.0,61.1427,61.2044,61.1427,61.2044,152000.0
2013-12-19 11:35:00,99.2,99.2,99.11,99.12,132000.0,61.2106,61.2106,61.1551,61.1612,132000.0
2013-12-19 11:40:00,99.12,99.22,99.12,99.21,102800.0,61.1612,61.2229,61.1612,61.2168,102800.0
2013-12-19 11:45:00,99.2,99.23,99.15,99.22,83700.0,61.2106,61.2291,61.1798,61.2229,83700.0
2013-12-19 11:50:00,99.22,99.22,99.16,99.19,87200.0,61.2229,61.2229,61.1859,61.2044,87200.0
2013-12-19 11:55:00,99.19,99.23,99.16,99.17,93100.0,61.2044,61.2291,61.1859,61.1921,93100.0
2013-12-19 12:00:00,99.17,99.17,99.02,99.05,89300.0,61.1921,61.1921,61.0995,61.118,89300.0
2013-12-19 12:05:00,99.05,99.16,99.05,99.1,146300.0,61.118,61.1859,61.118,61.1489,146300.0
2013-12-19 12:10:00,99.11,99.21,99.1,99.21,74600.0,61.1551,61.2168,61.1489,61.2168,74600.0
2013-12-19 12:15:00,99.22,99.27,99.17,99.17,126700.0,61.2229,61.2538,61.1921,61.1921,126700.0
2013-12-19 12:20:00,99.18,99.32,99.18,99.29,100900.0,61.1983,61.2846,61.1983,61.2661,100900.0
2013-12-19 12:25:00,99.3,99.31,99.26,99.28,57300.0,61.2723,61.2785,61.2476,61.26,57300.0
2013-12-19 12:30:00,99.27,99.3,99.23,99.28,82300.0,61.2538,61.2723,61.2291,61.26,82300.0
2013-12-19 12:35:00,99.28,99.31,99.24,99.25,51600.0,61.26,61.2785,61.2353,61.2415,51600.0
2013-12-19 12:40:00,99.24,99.28,99.22,99.23,77200.0,61.2353,61.26,61.2229,61.2291,77200.0
2013-12-19 12:45:00,99.24,99.24,99.13,99.13,72700.0,61.2353,61.2353,61.1674,61.1674,72700.0
2013-12-19 12:50:00,99.13,99.21,99.12,99.21,64100.0,61.1674,61.2168,61.1612,61.2168,64100.0
2013-12-19 12:55:00,99.21,99.3,99.2,99.27,80300.0,61.2168,61.2723,61.2106,61.2538,80300.0
2013-12-19 13:00:00,99.27,99.32,99.26,99.27,62600.0,61.2538,61.2846,61.2476,61.2538,62600.0
2013-12-19 13:05:00,99.28,99.4,99.26,99.37,97400.0,61.26,61.334,61.2476,61.3155,97400.0
2013-12-19 13:10:00,99.37,99.4,99.3,99.32,70800.0,61.3155,61.334,61.2723,61.2846,70800.0
2013-12-19 13:15:00,99.32,99.46,99.31,99.44,122400.0,61.2846,61.371,61.2785,61.3587,122400.0
2013-12-19 13:20:00,99.44,99.47,99.4,99.45,74500.0,61.3587,61.3772,61.334,61.3649,74500.0
2013-12-19 13:25:00,99.45,99.46,99.41,99.44,63900.0,61.3649,61.371,61.3402,61.3587,63900.0
2013-12-19 13:30:00,99.43,99.48,99.42,99.44,88100.0,61.3525,61.3834,61.3464,61.3587,88100.0
2013-12-19 13:35:00,99.45,99.49,99.4,99.4,71900.0,61.3649,61.3895,61.334,61.334,71900.0
2013-12-19 13:40:00,99.4,99.45,99.39,99.41,85700.0,61.334,61.3649,61.3278,61.3402,85700.0
2013-12-19 13:45:00,99.41,99.41,99.27,99.31,90600.0,61.3402,61.3402,61.2538,61.2785,90600.0
2013-12-19 13:50:00,99.31,99.42,99.29,99.41,85000.0,61.2785,61.3464,61.2661,61.3402,85000.0
2013-12-19 13:55:00,99.41,99.42,99.38,99.4,128600.0,61.3402,61.3464,61.3217,61.334,128600.0
2013-12-19 14:00:00,99.4,99.42,99.38,99.41,74500.0,61.334,61.3464,61.3217,61.3402,74500.0
2013-12-19 14:05:00,99.41,99.43,99.36,99.41,113300.0,61.3402,61.3525,61.3093,61.3402,113300.0
2013-12-19 14:10:00,99.42,99.43,99.37,99.41,111100.0,61.3464,61.3525,61.3155,61.3402,111100.0
2013-12-19 14:15:00,99.41,99.43,99.37,99.38,60200.0,61.3402,61.3525,61.3155,61.3217,60200.0
2013-12-19 14:20:00,99.38,99.42,99.34,99.34,109900.0,61.3217,61.3464,61.297,61.297,109900.0
2013-12-19 14:25:00,99.34,99.43,99.34,99.38,104700.0,61.297,61.3525,61.297,61.3217,104700.0
2013-12-19 14:30:00,99.38,99.43,99.36,99.38,80800.0,61.3217,61.3525,61.3093,61.3217,80800.0
2013-12-19 14:35:00,99.38,99.42,99.37,99.39,58900.0,61.3217,61.3464,61.3155,61.3278,58900.0
2013-12-19 14:40:00,99.39,99.42,99.37,99.38,84400.0,61.3278,61.3464,61.3155,61.3217,84400.0
2013-12-19 14:45:00,99.39,99.41,99.3,99.3,73000.0,61.3278,61.3402,61.2723,61.2723,73000.0
2013-12-19 14:50:00,99.3,99.38,99.3,99.36,81800.0,61.2723,61.3217,61.2723,61.3093,81800.0
2013-12-19 14:55:00,99.36,99.42,99.34,99.41,95800.0,61.3093,61.3464,61.297,61.3402,95800.0
2013-12-19 15:00:00,99.4,99.46,99.35,99.41,129400.0,61.334,61.371,61.3032,61.3402,129400.0
2013-12-19 15:05:00,99.42,99.42,99.31,99.31,88400.0,61.3464,61.3464,61.2785,61.2785,88400.0
2013-12-19 15:10:00,99.31,99.36,99.29,99.34,111700.0,61.2785,61.3093,61.2661,61.297,111700.0
2013-12-19 15:15:00,99.34,99.42,99.31,99.38,146600.0,61.297,61.3464,61.2785,61.3217,146600.0
2013-12-19 15:20:00,99.38,99.39,99.34,99.34,112500.0,61.3217,61.3278,61.297,61.297,112500.0
2013-12-19 15:25:00,99.34,99.37,99.26,99.29,116600.0,61.297,61.3155,61.2476,61.2661,116600.0
2013-12-19 15:30:00,99.3,99.38,99.28,99.36,256900.0,61.2723,61.3217,61.26,61.3093,256900.0
2013-12-19 15:35:00,99.35,99.47,99.34,99.44,163400.0,61.3032,61.3772,61.297,61.3587,163400.0
2013-12-19 15:40:00,99.44,99.5,99.41,99.41,194400.0,61.3587,61.3957,61.3402,61.3402,194400.0
2013-12-19 15:45:00,99.42,99.44,99.34,99.39,328800.0,61.3464,61.3587,61.297,61.3278,328800.0
2013-12-19 15:50:00,99.39,99.41,99.36,99.36,375200.0,61.3278,61.3402,61.3093,61.3093,375200.0
2013-12-19 15:55:00,99.37,99.54,99.33,99.41,598500.0,61.3155,61.4204,61.2908,61.3402,598500.0
2013-12-20 09:30:00,99.21,99.6,99.2,99.44,4570000.0,61.2168,61.4574,61.2106,61.3587,4570000.0
2013-12-20 09:35:00,99.44,99.48,99.25,99.29,191400.0,61.3587,61.3834,61.2415,61.2661,191400.0
2013-12-20 09:40:00,99.26,99.3,99.11,99.3,309600.0,61.2476,61.2723,61.1551,61.2723,309600.0
2013-12-20 09:45:00,99.3,99.35,99.17,99.17,200100.0,61.2723,61.3032,61.1921,61.1921,200100.0
2013-12-20 09:50:00,99.17,99.22,99.01,99.04,309800.0,61.1921,61.2229,61.0934,61.1119,309800.0
2013-12-20 09:55:00,99.03,99.12,98.85,98.87,216200.0,61.1057,61.1612,60.9946,61.007,216200.0
2013-12-20 10:00:00,98.87,98.97,98.83,98.85,140600.0,61.007,61.0687,60.9823,60.9946,140600.0
2013-12-20 10:05:00,98.86,98.95,98.81,98.9,165100.0,61.0008,61.0563,60.97,61.0255,165100.0
2013-12-20 10:10:00,98.9,98.9,98.8,98.8,133500.0,61.0255,61.0255,60.9638,60.9638,133500.0
2013-12-20 10:15:00,98.81,98.83,98.66,98.67,135800.0,60.97,60.9823,60.8774,60.8836,135800.0
2013-12-20 10:20:00,98.67,98.75,98.64,98.75,125900.0,60.8836,60.9329,60.8651,60.9329,125900.0
2013-12-20 10:25:00,98.75,98.93,98.73,98.89,155500.0,60.9329,61.044,60.9206,61.0193,155500.0
2013-12-20 10:30:00,98.89,99.16,98.87,99.1,141300.0,61.0193,61.1859,61.007,61.1489,141300.0
2013-12-20 10:35:00,99.1,99.1,99.0,99.05,118600.0,61.1489,61.1489,61.0872,61.118,118600.0
2013-12-20 10:40:00,99.05,99.07,99.02,99.06,71100.0,61.118,61.1304,61.0995,61.1242,71100.0
2013-12-20 10:45:00,99.05,99.2,99.05,99.1,139800.0,61.118,61.2106,61.118,61.1489,139800.0
2013-12-20 10:50:00,99.1,99.11,99.07,99.09,60100.0,61.1489,61.1551,61.1304,61.1427,60100.0
2013-12-20 10:55:00,99.09,99.12,99.05,99.07,81600.0,61.1427,61.1612,61.118,61.1304,81600.0
2013-12-20 11:00:00,99.07,99.1,99.04,99.05,53000.0,61.1304,61.1489,61.1119,61.118,53000.0
2013-12-20 11:05:00,99.04,99.06,98.98,98.98,92700.0,61.1119,61.1242,61.0749,61.0749,92700.0
2013-12-20 11:10:00,98.99,99.0,98.94,98.98,93700.0,61.081,61.0872,61.0502,61.0749,93700.0
2013-12-20 11:15:00,98.97,99.0,98.94,98.95,93800.0,61.0687,61.0872,61.0502,61.0563,93800.0
2013-12-20 11:20:00,98.94,98.97,98.88,98.9,82200.0,61.0502,61.0687,61.0131,61.0255,82200.0
2013-12-20 11:25:00,98.89,98.95,98.89,98.92,87300.0,61.0193,61.0563,61.0193,61.0378,87300.0
2013-12-20 11:30:00,98.92,99.0,98.9,98.91,138000.0,61.0378,61.0872,61.0255,61.0317,138000.0
2013-12-20 11:35:00,98.91,98.93,98.88,98.93,93400.0,61.0317,61.044,61.0131,61.044,93400.0
2013-12-20 11:40:00,98.92,98.98,98.92,98.94,131400.0,61.0378,61.0749,61.0378,61.0502,131400.0
2013-12-20 11:45:00,98.94,98.94,98.83,98.84,108700.0,61.0502,61.0502,60.9823,60.9885,108700.0
2013-12-20 11:50:00,98.84,98.86,98.82,98.83,64800.0,60.9885,61.0008,60.9761,60.9823,64800.0
2013-12-20 11:55:00,98.83,98.84,98.8,98.84,49700.0,60.9823,60.9885,60.9638,60.9885,49700.0
2013-12-20 12:00:00,98.84,98.85,98.78,98.79,59100.0,60.9885,60.9946,60.9514,60.9576,59100.0
2013-12-20 12:05:00,98.79,98.81,98.72,98.72,72700.0,60.9576,60.97,60.9144,60.9144,72700.0
2013-12-20 12:10:00,98.72,98.73,98.63,98.64,92800.0,60.9144,60.9206,60.8589,60.8651,92800.0
2013-12-20 12:15:00,98.64,98.73,98.63,98.7,113400.0,60.8651,60.9206,60.8589,60.9021,113400.0
2013-12-20 12:20:00,98.7,98.74,98.66,98.69,81100.0,60.9021,60.9268,60.8774,60.8959,81100.0
2013-12-20 12:25:00,98.68,98.79,98.67,98.7,145100.0,60.8897,60.9576,60.8836,60.9021,145100.0
2013-12-20 12:30:00,98.7,98.76,98.69,98.74,66800.0,60.9021,60.9391,60.8959,60.9268,66800.0
2013-12-20 12:35:00,98.74,98.76,98.73,98.75,100500.0,60.9268,60.9391,60.9206,60.9329,100500.0
2013-12-20 12:40:00,98.75,98.75,98.69,98.71,120800.0,60.9329,60.9329,60.8959,60.9083,120800.0
2013-12-20 12:45:00,98.71,98.77,98.7,98.74,65200.0,60.9083,60.9453,60.9021,60.9268,65200.0
2013-12-20 12:50:00,98.74,98.76,98.72,98.74,46100.0,60.9268,60.9391,60.9144,60.9268,46100.0
2013-12-20 12:55:00,98.74,98.77,98.69,98.7,111700.0,60.9268,60.9453,60.8959,60.9021,111700.0
2013-12-20 13:00:00,98.71,98.76,98.71,98.76,95800.0,60.9083,60.9391,60.9083,60.9391,95800.0
2013-12-20 13:05:00,98.75,98.86,98.75,98.85,92400.0,60.9329,61.0008,60.9329,60.9946,92400.0
2013-12-20 13:10:00,98.86,98.88,98.83,98.85,107300.0,61.0008,61.0131,60.9823,60.9946,107300.0
2013-12-20 13:15:00,98.85,98.91,98.84,98.9,115900.0,60.9946,61.0317,60.9885,61.0255,115900.0
2013-12-20 13:20:00,98.9,98.91,98.87,98.87,49400.0,61.0255,61.0317,61.007,61.007,49400.0
2013-12-20 13:25:00,98.87,98.9,98.86,98.88,67900.0,61.007,61.0255,61.0008,61.0131,67900.0
2013-12-20 13:30:00,98.88,98.88,98.77,98.78,89100.0,61.0131,61.0131,60.9453,60.9514,89100.0
2013-12-20 13:35:00,98.77,98.81,98.76,98.81,80900.0,60.9453,60.97,60.9391,60.97,80900.0
2013-12-20 13:40:00,98.8,98.83,98.79,98.82,70000.0,60.9638,60.9823,60.9576,60.9761,70000.0
2013-12-20 13:45:00,98.83,98.84,98.8,98.83,64500.0,60.9823,60.9885,60.9638,60.9823,64500.0
2013-12-20 13:50:00,98.83,98.84,98.8,98.8,46000.0,60.9823,60.9885,60.9638,60.9638,46000.0
2013-12-20 13:55:00,98.8,98.82,98.78,98.78,78300.0,60.9638,60.9761,60.9514,60.9514,78300.0
2013-12-20 14:00:00,98.78,98.81,98.69,98.69,74700.0,60.9514,60.97,60.8959,60.8959,74700.0
2013-12-20 14:05:00,98.69,98.74,98.69,98.72,64300.0,60.8959,60.9268,60.8959,60.9144,64300.0
2013-12-20 14:10:00,98.72,98.74,98.61,98.61,109200.0,60.9144,60.9268,60.8465,60.8465,109200.0
2013-12-20 14:15:00,98.62,98.76,98.6,98.76,83100.0,60.8527,60.9391,60.8404,60.9391,83100.0
2013-12-20 14:20:00,98.76,98.89,98.74,98.89,160500.0,60.9391,61.0193,60.9268,61.0193,160500.0
2013-12-20 14:25:00,98.89,98.89,98.81,98.82,101600.0,61.0193,61.0193,60.97,60.9761,101600.0
2013-12-20 14:30:00,98.82,98.84,98.8,98.82,63200.0,60.9761,60.9885,60.9638,60.9761,63200.0
2013-12-20 14:35:00,98.83,98.85,98.78,98.84,100300.0,60.9823,60.9946,60.9514,60.9885,100300.0
2013-12-20 14:40:00,98.83,98.91,98.83,98.9,117800.0,60.9823,61.0317,60.9823,61.0255,117800.0
2013-12-20 14:45:00,98.9,99.0,98.88,98.99,93500.0,61.0255,61.0872,61.0131,61.081,93500.0
2013-12-20 14:50:00,98.98,98.99,98.93,98.94,80700.0,61.0749,61.081,61.044,61.0502,80700.0
2013-12-20 14:55:00,98.94,98.94,98.9,98.91,100800.0,61.0502,61.0502,61.0255,61.0317,100800.0
2013-12-20 15:00:00,98.91,98.92,98.86,98.88,115300.0,61.0317,61.0378,61.0008,61.0131,115300.0
2013-12-20 15:05:00,98.87,98.92,98.87,98.91,118400.0,61.007,61.0378,61.007,61.0317,118400.0
2013-12-20 15:10:00,98.9,98.98,98.9,98.97,135400.0,61.0255,61.0749,61.0255,61.0687,135400.0
2013-12-20 15:15:00,98.97,98.98,98.96,98.97,87400.0,61.0687,61.0749,61.0625,61.0687,87400.0
2013-12-20 15:20:00,98.97,98.98,98.95,98.97,159600.0,61.0687,61.0749,61.0563,61.0687,159600.0
2013-12-20 15:25:00,98.97,98.97,98.88,98.9,232600.0,61.0687,61.0687,61.0131,61.0255,232600.0
2013-12-20 15:30:00,98.9,99.0,98.89,98.95,241500.0,61.0255,61.0872,61.0193,61.0563,241500.0
2013-12-20 15:35:00,98.94,99.08,98.93,99.04,271900.0,61.0502,61.1366,61.044,61.1119,271900.0
2013-12-20 15:40:00,99.04,99.12,99.03,99.04,284400.0,61.1119,61.1612,61.1057,61.1119,284400.0
2013-12-20 15:45:00,99.05,99.07,98.96,98.99,579200.0,61.118,61.1304,61.0625,61.081,579200.0
2013-12-20 15:50:00,99.0,99.12,98.97,98.98,495600.0,61.0872,61.1612,61.0687,61.0749,495600.0
2013-12-20 15:55:00,98.99,98.99,98.62,98.81,1662100.0,61.081,61.081,60.8527,60.97,1662100.0
2013-12-23 09:30:00,99.1,99.21,99.0,99.12,492300.0,61.1489,61.2168,61.0872,61.1612,492300.0
2013-12-23 09:35:00,99.12,99.16,99.06,99.12,137700.0,61.1612,61.1859,61.1242,61.1612,137700.0
2013-12-23 09:40:00,99.12,99.29,99.12,99.26,219800.0,61.1612,61.2661,61.1612,61.2476,219800.0
2013-12-23 09:45:00,99.27,99.29,99.23,99.24,207900.0,61.2538,61.2661,61.2291,61.2353,207900.0
2013-12-23 09:50:00,99.24,99.26,99.0,99.0,147700.0,61.2353,61.2476,61.0872,61.0872,147700.0
2013-12-23 09:55:00,99.0,99.06,98.97,99.03,125600.0,61.0872,61.1242,61.0687,61.1057,125600.0
2013-12-23 10:00:00,99.03,99.05,98.91,98.93,123600.0,61.1057,61.118,61.0317,61.044,123600.0
2013-12-23 10:05:00,98.93,99.01,98.91,98.94,117500.0,61.044,61.0934,61.0317,61.0502,117500.0
2013-12-23 10:10:00,98.94,98.96,98.69,98.69,267100.0,61.0502,61.0625,60.8959,60.8959,267100.0
2013-12-23 10:15:00,98.7,98.7,98.59,98.64,203300.0,60.9021,60.9021,60.8342,60.8651,203300.0
2013-12-23 10:20:00,98.64,98.7,98.62,98.7,150100.0,60.8651,60.9021,60.8527,60.9021,150100.0
2013-12-23 10:25:00,98.7,98.71,98.61,98.63,129600.0,60.9021,60.9083,60.8465,60.8589,129600.0
2013-12-23 10:30:00,98.64,98.75,98.6,98.75,113300.0,60.8651,60.9329,60.8404,60.9329,113300.0
2013-12-23 10:35:00,98.75,98.76,98.57,98.63,138400.0,60.9329,60.9391,60.8219,60.8589,138400.0
2013-12-23 10:40:00,98.63,98.84,98.61,98.83,117400.0,60.8589,60.9885,60.8465,60.9823,117400.0
2013-12-23 10:45:00,98.84,98.84,98.69,98.73,176100.0,60.9885,60.9885,60.8959,60.9206,176100.0
2013-12-23 10:50:00,98.73,98.78,98.71,98.73,106800.0,60.9206,60.9514,60.9083,60.9206,106800.0
2013-12-23 10:55:00,98.73,98.75,98.69,98.7,83800.0,60.9206,60.9329,60.8959,60.9021,83800.0
2013-12-23 11:00:00,98.71,98.74,98.69,98.7,107500.0,60.9083,60.9268,60.8959,60.9021,107500.0
2013-12-23 11:05:00,98.7,98.73,98.66,98.72,94000.0,60.9021,60.9206,60.8774,60.9144,94000.0
2013-12-23 11:10:00,98.71,98.75,98.69,98.72,85000.0,60.9083,60.9329,60.8959,60.9144,85000.0
2013-12-23 11:15:00,98.72,98.79,98.71,98.78,86300.0,60.9144,60.9576,60.9083,60.9514,86300.0
2013-12-23 11:20:00,98.78,98.81,98.76,98.77,73900.0,60.9514,60.97,60.9391,60.9453,73900.0
2013-12-23 11:25:00,98.76,98.77,98.71,98.76,127100.0,60.9391,60.9453,60.9083,60.9391,127100.0
2013-12-23 11:30:00,98.75,98.84,98.75,98.82,123600.0,60.9329,60.9885,60.9329,60.9761,123600.0
2013-12-23 11:35:00,98.82,98.86,98.79,98.83,82400.0,60.9761,61.0008,60.9576,60.9823,82400.0
2013-12-23 11:40:00,98.82,98.87,98.81,98.82,109000.0,60.9761,61.007,60.97,60.9761,109000.0
2013-12-23 11:45:00,98.81,98.86,98.8,98.83,111300.0,60.97,61.0008,60.9638,60.9823,111300.0
2013-12-23 11:50:00,98.83,98.86,98.81,98.82,63800.0,60.9823,61.0008,60.97,60.9761,63800.0
2013-12-23 11:55:00,98.81,98.88,98.8,98.85,92300.0,60.97,61.0131,60.9638,60.9946,92300.0
2013-12-23 12:00:00,98.85,98.86,98.79,98.81,70800.0,60.9946,61.0008,60.9576,60.97,70800.0
2013-12-23 12:05:00,98.81,98.85,98.8,98.83,65600.0,60.97,60.9946,60.9638,60.9823,65600.0
2013-12-23 12:10:00,98.83,98.83,98.8,98.83,64000.0,60.9823,60.9823,60.9638,60.9823,64000.0
2013-12-23 12:15:00,98.83,98.87,98.8,98.87,59100.0,60.9823,61.007,60.9638,61.007,59100.0
2013-12-23 12:20:00,98.86,98.92,98.85,98.9,84400.0,61.0008,61.0378,60.9946,61.0255,84400.0
2013-12-23 12:25:00,98.91,98.92,98.85,98.87,67900.0,61.0317,61.0378,60.9946,61.007,67900.0
2013-12-23 12:30:00,98.86,98.88,98.86,98.86,51700.0,61.0008,61.0131,61.0008,61.0008,51700.0
2013-12-23 12:35:00,98.87,98.88,98.85,98.86,86900.0,61.007,61.0131,60.9946,61.0008,86900.0
2013-12-23 12:40:00,98.86,98.86,98.81,98.83,62800.0,61.0008,61.0008,60.97,60.9823,62800.0
2013-12-23 12:45:00,98.82,98.91,98.82,98.91,55900.0,60.9761,61.0317,60.9761,61.0317,55900.0
2013-12-23 12:50:00,98.91,98.93,98.87,98.87,48600.0,61.0317,61.044,61.007,61.007,48600.0
2013-12-23 12:55:00,98.87,98.88,98.82,98.83,74900.0,61.007,61.0131,60.9761,60.9823,74900.0
2013-12-23 13:00:00,98.83,98.85,98.82,98.84,41500.0,60.9823,60.9946,60.9761,60.9885,41500.0
2013-12-23 13:05:00,98.83,98.86,98.79,98.82,77700.0,60.9823,61.0008,60.9576,60.9761,77700.0
2013-12-23 13:10:00,98.81,98.82,98.75,98.76,56200.0,60.97,60.9761,60.9329,60.9391,56200.0
2013-12-23 13:15:00,98.76,98.77,98.75,98.75,124000.0,60.9391,60.9453,60.9329,60.9329,124000.0
2013-12-23 13:20:00,98.75,98.79,98.75,98.78,61300.0,60.9329,60.9576,60.9329,60.9514,61300.0
2013-12-23 13:25:00,98.78,98.79,98.73,98.74,82700.0,60.9514,60.9576,60.9206,60.9268,82700.0
2013-12-23 13:30:00,98.74,98.84,98.74,98.84,69900.0,60.9268,60.9885,60.9268,60.9885,69900.0
2013-12-23 13:35:00,98.83,98.84,98.76,98.77,61800.0,60.9823,60.9885,60.9391,60.9453,61800.0
2013-12-23 13:40:00,98.76,98.77,98.73,98.74,82700.0,60.9391,60.9453,60.9206,60.9268,82700.0
2013-12-23 13:45:00,98.73,98.74,98.64,98.72,127100.0,60.9206,60.9268,60.8651,60.9144,127100.0
2013-12-23 13:50:00,98.71,98.78,98.66,98.67,104400.0,60.9083,60.9514,60.8774,60.8836,104400.0
2013-12-23 13:55:00,98.68,98.84,98.66,98.82,164000.0,60.8897,60.9885,60.8774,60.9761,164000.0
2013-12-23 14:00:00,98.82,98.84,98.67,98.67,132100.0,60.9761,60.9885,60.8836,60.8836,132100.0
2013-12-23 14:05:00,98.68,98.68,98.62,98.65,94900.0,60.8897,60.8897,60.8527,60.8712,94900.0
2013-12-23 14:10:00,98.65,98.67,98.61,98.62,89500.0,60.8712,60.8836,60.8465,60.8527,89500.0
2013-12-23 14:15:00,98.62,98.67,98.61,98.65,85800.0,60.8527,60.8836,60.8465,60.8712,85800.0
2013-12-23 14:20:00,98.65,98.69,98.62,98.65,83900.0,60.8712,60.8959,60.8527,60.8712,83900.0
2013-12-23 14:25:00,98.64,98.66,98.57,98.58,68400.0,60.8651,60.8774,60.8219,60.828,68400.0
2013-12-23 14:30:00,98.58,98.65,98.56,98.62,108700.0,60.828,60.8712,60.8157,60.8527,108700.0
2013-12-23 14:35:00,98.61,98.67,98.59,98.59,95100.0,60.8465,60.8836,60.8342,60.8342,95100.0
2013-12-23 14:40:00,98.59,98.61,98.57,98.58,67900.0,60.8342,60.8465,60.8219,60.828,67900.0
2013-12-23 14:45:00,98.59,98.64,98.59,98.6,73000.0,60.8342,60.8651,60.8342,60.8404,73000.0
2013-12-23 14:50:00,98.59,98.59,98.55,98.56,74000.0,60.8342,60.8342,60.8095,60.8157,74000.0
2013-12-23 14:55:00,98.55,98.57,98.5,98.5,101700.0,60.8095,60.8219,60.7787,60.7787,101700.0
2013-12-23 15:00:00,98.51,98.53,98.48,98.51,101300.0,60.7848,60.7972,60.7663,60.7848,101300.0
2013-12-23 15:05:00,98.51,98.54,98.48,98.52,91000.0,60.7848,60.8034,60.7663,60.791,91000.0
2013-12-23 15:10:00,98.52,98.53,98.43,98.43,111100.0,60.791,60.7972,60.7355,60.7355,111100.0
2013-12-23 15:15:00,98.43,98.48,98.39,98.47,128600.0,60.7355,60.7663,60.7108,60.7602,128600.0
2013-12-23 15:20:00,98.47,98.49,98.39,98.41,142800.0,60.7602,60.7725,60.7108,60.7231,142800.0
2013-12-23 15:25:00,98.4,98.47,98.39,98.45,167200.0,60.717,60.7602,60.7108,60.7478,167200.0
2013-12-23 15:30:00,98.46,98.56,98.46,98.55,129700.0,60.754,60.8157,60.754,60.8095,129700.0
2013-12-23 15:35:00,98.55,98.62,98.55,98.61,130200.0,60.8095,60.8527,60.8095,60.8465,130200.0
2013-12-23 15:40:00,98.62,98.67,98.61,98.65,180300.0,60.8527,60.8836,60.8465,60.8712,180300.0
2013-12-23 15:45:00,98.66,98.66,98.55,98.6,218800.0,60.8774,60.8774,60.8095,60.8404,218800.0
2013-12-23 15:50:00,98.6,98.61,98.52,98.55,232300.0,60.8404,60.8465,60.791,60.8095,232300.0
2013-12-23 15:55:00,98.55,98.62,98.51,98.52,463800.0,60.8095,60.8527,60.7848,60.791,463800.0
2013-12-24 09:30:00,98.33,98.87,98.31,98.81,340200.0,60.6738,61.007,60.6614,60.97,340200.0
2013-12-24 09:35:00,98.8,98.96,98.77,98.96,197600.0,60.9638,61.0625,60.9453,61.0625,197600.0
2013-12-24 09:40:00,98.96,99.05,98.9,99.02,193000.0,61.0625,61.118,61.0255,61.0995,193000.0
2013-12-24 09:45:00,99.02,99.15,99.01,99.12,248900.0,61.0995,61.1798,61.0934,61.1612,248900.0
2013-12-24 09:50:00,99.11,99.18,99.1,99.18,70200.0,61.1551,61.1983,61.1489,61.1983,70200.0
2013-12-24 09:55:00,99.17,99.2,99.09,99.18,99500.0,61.1921,61.2106,61.1427,61.1983,99500.0
2013-12-24 10:00:00,99.17,99.28,99.17,99.26,98300.0,61.1921,61.26,61.1921,61.2476,98300.0
2013-12-24 10:05:00,99.27,99.33,99.2,99.29,101000.0,61.2538,61.2908,61.2106,61.2661,101000.0
2013-12-24 10:10:00,99.28,99.31,99.25,99.3,68400.0,61.26,61.2785,61.2415,61.2723,68400.0
2013-12-24 10:15:00,99.3,99.37,99.24,99.37,104900.0,61.2723,61.3155,61.2353,61.3155,104900.0
2013-12-24 10:20:00,99.36,99.37,99.22,99.32,103600.0,61.3093,61.3155,61.2229,61.2846,103600.0
2013-12-24 10:25:00,99.32,99.39,99.32,99.38,53100.0,61.2846,61.3278,61.2846,61.3217,53100.0
2013-12-24 10:30:00,99.38,99.39,99.18,99.24,67100.0,61.3217,61.3278,61.1983,61.2353,67100.0
2013-12-24 10:35:00,99.24,99.26,99.17,99.26,51000.0,61.2353,61.2476,61.1921,61.2476,51000.0
2013-12-24 10:40:00,99.26,99.29,99.22,99.28,90000.0,61.2476,61.2661,61.2229,61.26,90000.0
2013-12-24 10:45:00,99.29,99.34,99.28,99.34,31000.0,61.2661,61.297,61.26,61.297,31000.0
2013-12-24 10:50:00,99.34,99.37,99.31,99.33,55800.0,61.297,61.3155,61.2785,61.2908,55800.0
2013-12-24 10:55:00,99.33,99.35,99.28,99.29,69200.0,61.2908,61.3032,61.26,61.2661,69200.0
2013-12-24 11:00:00,99.28,99.36,99.28,99.28,57100.0,61.26,61.3093,61.26,61.26,57100.0
2013-12-24 11:05:00,99.29,99.34,99.28,99.31,60200.0,61.2661,61.297,61.26,61.2785,60200.0
2013-12-24 11:10:00,99.31,99.32,99.22,99.25,57300.0,61.2785,61.2846,61.2229,61.2415,57300.0
2013-12-24 11:15:00,99.25,99.31,99.23,99.26,59700.0,61.2415,61.2785,61.2291,61.2476,59700.0
2013-12-24 11:20:00,99.26,99.3,99.23,99.25,44100.0,61.2476,61.2723,61.2291,61.2415,44100.0
2013-12-24 11:25:00,99.25,99.34,99.25,99.3,63100.0,61.2415,61.297,61.2415,61.2723,63100.0
2013-12-24 11:30:00,99.3,99.32,99.27,99.31,34500.0,61.2723,61.2846,61.2538,61.2785,34500.0
2013-12-24 11:35:00,99.31,99.34,99.24,99.28,84500.0,61.2785,61.297,61.2353,61.26,84500.0
2013-12-24 11:40:00,99.29,99.34,99.29,99.32,25600.0,61.2661,61.297,61.2661,61.2846,25600.0
2013-12-24 11:45:00,99.32,99.37,99.31,99.34,85100.0,61.2846,61.3155,61.2785,61.297,85100.0
2013-12-24 11:50:00,99.34,99.37,99.3,99.32,44200.0,61.297,61.3155,61.2723,61.2846,44200.0
2013-12-24 11:55:00,99.32,99.4,99.31,99.38,69200.0,61.2846,61.334,61.2785,61.3217,69200.0
2013-12-24 12:00:00,99.38,99.41,99.32,99.39,66600.0,61.3217,61.3402,61.2846,61.3278,66600.0
2013-12-24 12:05:00,99.39,99.43,99.38,99.43,61400.0,61.3278,61.3525,61.3217,61.3525,61400.0
2013-12-24 12:10:00,99.42,99.44,99.38,99.4,54100.0,61.3464,61.3587,61.3217,61.334,54100.0
2013-12-24 12:15:00,99.39,99.41,99.36,99.4,58900.0,61.3278,61.3402,61.3093,61.334,58900.0
2013-12-24 12:20:00,99.4,99.4,99.33,99.35,52000.0,61.334,61.334,61.2908,61.3032,52000.0
2013-12-24 12:25:00,99.36,99.37,99.3,99.31,78600.0,61.3093,61.3155,61.2723,61.2785,78600.0
2013-12-24 12:30:00,99.3,99.31,99.22,99.22,65000.0,61.2723,61.2785,61.2229,61.2229,65000.0
2013-12-24 12:35:00,99.22,99.22,99.14,99.14,56300.0,61.2229,61.2229,61.1736,61.1736,56300.0
2013-12-24 12:40:00,99.14,99.25,99.14,99.24,65400.0,61.1736,61.2415,61.1736,61.2353,65400.0
2013-12-24 12:45:00,99.23,99.25,99.21,99.22,85700.0,61.2291,61.2415,61.2168,61.2229,85700.0
2013-12-24 12:50:00,99.21,99.23,99.18,99.19,111100.0,61.2168,61.2291,61.1983,61.2044,111100.0
2013-12-24 12:55:00,99.19,99.22,99.14,99.2,287500.0,61.2044,61.2229,61.1736,61.2106,287500.0
2013-12-26 09:30:00,99.4,99.64,99.38,99.63,179900.0,61.334,61.4821,61.3217,61.4759,179900.0
2013-12-26 09:35:00,99.63,99.8,99.63,99.74,105200.0,61.4759,61.5808,61.4759,61.5438,105200.0
2013-12-26 09:40:00,99.75,99.77,99.67,99.7,91300.0,61.55,61.5623,61.5006,61.5191,91300.0
2013-12-26 09:45:00,99.7,99.82,99.7,99.82,82400.0,61.5191,61.5932,61.5191,61.5932,82400.0
2013-12-26 09:50:00,99.82,99.88,99.79,99.87,138300.0,61.5932,61.6302,61.5747,61.624,138300.0
2013-12-26 09:55:00,99.87,99.91,99.84,99.86,92800.0,61.624,61.6487,61.6055,61.6179,92800.0
2013-12-26 10:00:00,99.85,99.88,99.81,99.86,77600.0,61.6117,61.6302,61.587,61.6179,77600.0
2013-12-26 10:05:00,99.85,99.94,99.84,99.87,93800.0,61.6117,61.6672,61.6055,61.624,93800.0
2013-12-26 10:10:00,99.87,99.88,99.81,99.83,81600.0,61.624,61.6302,61.587,61.5993,81600.0
2013-12-26 10:15:00,99.82,99.9,99.81,99.9,56400.0,61.5932,61.6425,61.587,61.6425,56400.0
2013-12-26 10:20:00,99.89,99.96,99.89,99.95,84600.0,61.6364,61.6796,61.6364,61.6734,84600.0
2013-12-26 10:25:00,99.95,99.99,99.95,99.98,92600.0,61.6734,61.6981,61.6734,61.6919,92600.0
2013-12-26 10:30:00,99.98,99.99,99.96,99.98,86500.0,61.6919,61.6981,61.6796,61.6919,86500.0
2013-12-26 10:35:00,99.98,100.23,99.98,100.2,499800.0,61.6919,61.8462,61.6919,61.8276,499800.0
2013-12-26 10:40:00,100.2,100.21,100.11,100.17,143000.0,61.8276,61.8338,61.7721,61.8091,143000.0
2013-12-26 10:45:00,100.17,100.2,100.11,100.17,81100.0,61.8091,61.8276,61.7721,61.8091,81100.0
2013-12-26 10:50:00,100.17,100.19,100.12,100.15,69900.0,61.8091,61.8215,61.7783,61.7968,69900.0
2013-12-26 10:55:00,100.14,100.2,100.06,100.16,117100.0,61.7906,61.8276,61.7413,61.803,117100.0
2013-12-26 11:00:00,100.16,100.2,100.13,100.19,99500.0,61.803,61.8276,61.7845,61.8215,99500.0
2013-12-26 11:05:00,100.19,100.29,100.16,100.24,152500.0,61.8215,61.8832,61.803,61.8523,152500.0
2013-12-26 11:10:00,100.25,100.33,100.17,100.33,223600.0,61.8585,61.9079,61.8091,61.9079,223600.0
2013-12-26 11:15:00,100.33,100.39,100.18,100.22,211000.0,61.9079,61.9449,61.8153,61.84,211000.0
2013-12-26 11:20:00,100.22,100.35,100.22,100.31,162500.0,61.84,61.9202,61.84,61.8955,162500.0
2013-12-26 11:25:00,100.3,100.33,100.27,100.31,108400.0,61.8893,61.9079,61.8708,61.8955,108400.0
2013-12-26 11:30:00,100.31,100.44,100.29,100.43,130900.0,61.8955,61.9757,61.8832,61.9696,130900.0
2013-12-26 11:35:00,100.43,100.49,100.4,100.48,126100.0,61.9696,62.0066,61.9511,62.0004,126100.0
2013-12-26 11:40:00,100.47,100.48,100.41,100.46,106600.0,61.9942,62.0004,61.9572,61.9881,106600.0
2013-12-26 11:45:00,100.47,100.48,100.45,100.47,37200.0,61.9942,62.0004,61.9819,61.9942,37200.0
2013-12-26 11:50:00,100.48,100.49,100.38,100.41,84600.0,62.0004,62.0066,61.9387,61.9572,84600.0
2013-12-26 11:55:00,100.4,100.43,100.36,100.38,55000.0,61.9511,61.9696,61.9264,61.9387,55000.0
2013-12-26 12:00:00,100.37,100.4,100.35,100.36,57000.0,61.9325,61.9511,61.9202,61.9264,57000.0
2013-12-26 12:05:00,100.36,100.39,100.34,100.36,65600.0,61.9264,61.9449,61.914,61.9264,65600.0
2013-12-26 12:10:00,100.36,100.39,100.35,100.39,38700.0,61.9264,61.9449,61.9202,61.9449,38700.0
2013-12-26 12:15:00,100.39,100.42,100.39,100.41,42600.0,61.9449,61.9634,61.9449,61.9572,42600.0
2013-12-26 12:20:00,100.4,100.43,100.4,100.42,36500.0,61.9511,61.9696,61.9511,61.9634,36500.0
2013-12-26 12:25:00,100.42,100.48,100.41,100.47,65200.0,61.9634,62.0004,61.9572,61.9942,65200.0
2013-12-26 12:30:00,100.47,100.65,100.47,100.63,164000.0,61.9942,62.1053,61.9942,62.093,164000.0
2013-12-26 12:35:00,100.63,100.67,100.58,100.62,86200.0,62.093,62.1177,62.0621,62.0868,86200.0
2013-12-26 12:40:00,100.62,100.67,100.6,100.66,62800.0,62.0868,62.1177,62.0745,62.1115,62800.0
2013-12-26 12:45:00,100.66,100.73,100.64,100.73,73800.0,62.1115,62.1547,62.0991,62.1547,73800.0
2013-12-26 12:50:00,100.73,100.76,100.71,100.71,69400.0,62.1547,62.1732,62.1423,62.1423,69400.0
2013-12-26 12:55:00,100.71,100.72,100.65,100.67,51600.0,62.1423,62.1485,62.1053,62.1177,51600.0
2013-12-26 13:00:00,100.68,100.7,100.64,100.7,50900.0,62.1238,62.1362,62.0991,62.1362,50900.0
2013-12-26 13:05:00,100.69,100.7,100.65,100.66,35900.0,62.13,62.1362,62.1053,62.1115,35900.0
2013-12-26 13:10:00,100.66,100.66,100.58,100.59,57700.0,62.1115,62.1115,62.0621,62.0683,57700.0
2013-12-26 13:15:00,100.58,100.65,100.58,100.61,35000.0,62.0621,62.1053,62.0621,62.0806,35000.0
2013-12-26 13:20:00,100.61,100.65,100.6,100.65,55300.0,62.0806,62.1053,62.0745,62.1053,55300.0
2013-12-26 13:25:00,100.64,100.82,100.64,100.81,114300.0,62.0991,62.2102,62.0991,62.204,114300.0
2013-12-26 13:30:00,100.81,100.92,100.8,100.91,152300.0,62.204,62.2719,62.1979,62.2657,152300.0
2013-12-26 13:35:00,100.91,100.91,100.79,100.81,94500.0,62.2657,62.2657,62.1917,62.204,94500.0
2013-12-26 13:40:00,100.81,100.83,100.76,100.78,60000.0,62.204,62.2164,62.1732,62.1855,60000.0
2013-12-26 13:45:00,100.78,100.86,100.78,100.83,39000.0,62.1855,62.2349,62.1855,62.2164,39000.0
2013-12-26 13:50:00,100.84,100.88,100.82,100.87,45300.0,62.2226,62.2472,62.2102,62.2411,45300.0
2013-12-26 13:55:00,100.87,100.9,100.84,100.87,55800.0,62.2411,62.2596,62.2226,62.2411,55800.0
2013-12-26 14:00:00,100.88,100.91,100.83,100.84,72500.0,62.2472,62.2657,62.2164,62.2226,72500.0
2013-12-26 14:05:00,100.84,100.92,100.82,100.91,70700.0,62.2226,62.2719,62.2102,62.2657,70700.0
2013-12-26 14:10:00,100.92,100.99,100.91,100.98,71000.0,62.2719,62.3151,62.2657,62.3089,71000.0
2013-12-26 14:15:00,100.97,100.98,100.94,100.97,73000.0,62.3028,62.3089,62.2843,62.3028,73000.0
2013-12-26 14:20:00,100.96,100.97,100.92,100.95,155100.0,62.2966,62.3028,62.2719,62.2904,155100.0
2013-12-26 14:25:00,100.95,100.97,100.92,100.94,71800.0,62.2904,62.3028,62.2719,62.2843,71800.0
2013-12-26 14:30:00,100.94,100.94,100.89,100.9,105700.0,62.2843,62.2843,62.2534,62.2596,105700.0
2013-12-26 14:35:00,100.89,100.93,100.86,100.87,64600.0,62.2534,62.2781,62.2349,62.2411,64600.0
2013-12-26 14:40:00,100.87,100.87,100.79,100.83,92400.0,62.2411,62.2411,62.1917,62.2164,92400.0
2013-12-26 14:45:00,100.82,100.83,100.73,100.77,114400.0,62.2102,62.2164,62.1547,62.1794,114400.0
2013-12-26 14:50:00,100.76,100.8,100.74,100.78,64200.0,62.1732,62.1979,62.1608,62.1855,64200.0
2013-12-26 14:55:00,100.78,100.82,100.78,100.79,56100.0,62.1855,62.2102,62.1855,62.1917,56100.0
2013-12-26 15:00:00,100.79,100.83,100.79,100.8,64600.0,62.1917,62.2164,62.1917,62.1979,64600.0
2013-12-26 15:05:00,100.8,100.85,100.8,100.83,107500.0,62.1979,62.2287,62.1979,62.2164,107500.0
2013-12-26 15:10:00,100.82,100.85,100.77,100.84,91400.0,62.2102,62.2287,62.1794,62.2226,91400.0
2013-12-26 15:15:00,100.84,100.9,100.84,100.9,150800.0,62.2226,62.2596,62.2226,62.2596,150800.0
2013-12-26 15:20:00,100.89,100.9,100.86,100.86,89600.0,62.2534,62.2596,62.2349,62.2349,89600.0
2013-12-26 15:25:00,100.86,100.87,100.81,100.87,91900.0,62.2349,62.2411,62.204,62.2411,91900.0
2013-12-26 15:30:00,100.87,100.95,100.86,100.95,93300.0,62.2411,62.2904,62.2349,62.2904,93300.0
2013-12-26 15:35:00,100.94,101.03,100.94,100.96,240100.0,62.2843,62.3398,62.2843,62.2966,240100.0
2013-12-26 15:40:00,100.95,100.99,100.87,100.99,168200.0,62.2904,62.3151,62.2411,62.3151,168200.0
2013-12-26 15:45:00,100.99,101.03,100.93,100.94,248100.0,62.3151,62.3398,62.2781,62.2843,248100.0
2013-12-26 15:50:00,100.94,100.97,100.84,100.92,274300.0,62.2843,62.3028,62.2226,62.2719,274300.0
2013-12-26 15:55:00,100.91,100.95,100.87,100.91,489000.0,62.2657,62.2904,62.2411,62.2657,489000.0
2013-12-27 09:30:00,101.17,101.39,101.1,101.12,364300.0,62.4262,62.5619,62.383,62.3953,364300.0
2013-12-27 09:35:00,101.15,101.42,101.11,101.33,328000.0,62.4138,62.5804,62.3892,62.5249,328000.0
2013-12-27 09:40:00,101.33,101.65,101.32,101.53,278800.0,62.5249,62.7224,62.5187,62.6483,278800.0
2013-12-27 09:45:00,101.53,101.65,101.41,101.47,182000.0,62.6483,62.7224,62.5743,62.6113,182000.0
2013-12-27 09:50:00,101.46,101.55,101.45,101.53,399900.0,62.6051,62.6607,62.5989,62.6483,399900.0
2013-12-27 09:55:00,101.53,101.63,101.43,101.44,115600.0,62.6483,62.71,62.5866,62.5928,115600.0
2013-12-27 10:00:00,101.43,101.62,101.41,101.6,125700.0,62.5866,62.7038,62.5743,62.6915,125700.0
2013-12-27 10:05:00,101.62,101.63,101.52,101.53,268600.0,62.7038,62.71,62.6421,62.6483,268600.0
2013-12-27 10:10:00,101.52,101.53,101.46,101.51,84400.0,62.6421,62.6483,62.6051,62.636,84400.0
2013-12-27 10:15:00,101.5,101.6,101.5,101.59,92500.0,62.6298,62.6915,62.6298,62.6853,92500.0
2013-12-27 10:20:00,101.6,101.64,101.56,101.58,102200.0,62.6915,62.7162,62.6668,62.6792,102200.0
2013-12-27 10:25:00,101.57,101.58,101.5,101.54,60200.0,62.673,62.6792,62.6298,62.6545,60200.0
2013-12-27 10:30:00,101.54,101.54,101.39,101.41,111800.0,62.6545,62.6545,62.5619,62.5743,111800.0
2013-12-27 10:35:00,101.41,101.48,101.39,101.45,97900.0,62.5743,62.6175,62.5619,62.5989,97900.0
2013-12-27 10:40:00,101.45,101.47,101.38,101.4,156100.0,62.5989,62.6113,62.5558,62.5681,156100.0
2013-12-27 10:45:00,101.4,101.4,101.24,101.27,122600.0,62.5681,62.5681,62.4694,62.4879,122600.0
2013-12-27 10:50:00,101.28,101.28,101.14,101.14,217300.0,62.4941,62.4941,62.4077,62.4077,217300.0
2013-12-27 10:55:00,101.15,101.18,101.09,101.1,129600.0,62.4138,62.4323,62.3768,62.383,129600.0
2013-12-27 11:00:00,101.11,101.23,101.09,101.23,156600.0,62.3892,62.4632,62.3768,62.4632,156600.0
2013-12-27 11:05:00,101.22,101.25,101.12,101.2,267200.0,62.457,62.4755,62.3953,62.4447,267200.0
2013-12-27 11:10:00,101.19,101.21,100.99,101.14,198200.0,62.4385,62.4509,62.3151,62.4077,198200.0
2013-12-27 11:15:00,101.14,101.28,101.13,101.25,120400.0,62.4077,62.4941,62.4015,62.4755,120400.0
2013-12-27 11:20:00,101.25,101.26,101.2,101.23,95000.0,62.4755,62.4817,62.4447,62.4632,95000.0
2013-12-27 11:25:00,101.22,101.34,101.19,101.3,145300.0,62.457,62.5311,62.4385,62.5064,145300.0
2013-12-27 11:30:00,101.3,101.34,101.3,101.32,103200.0,62.5064,62.5311,62.5064,62.5187,103200.0
2013-12-27 11:35:00,101.32,101.34,101.27,101.3,125300.0,62.5187,62.5311,62.4879,62.5064,125300.0
2013-12-27 11:40:00,101.29,101.46,101.29,101.4,193400.0,62.5002,62.6051,62.5002,62.5681,193400.0
2013-12-27 11:45:00,101.41,101.44,101.31,101.33,85100.0,62.5743,62.5928,62.5126,62.5249,85100.0
2013-12-27 11:50:00,101.34,101.47,101.34,101.46,94500.0,62.5311,62.6113,62.5311,62.6051,94500.0
2013-12-27 11:55:00,101.46,101.46,101.34,101.35,68700.0,62.6051,62.6051,62.5311,62.5372,68700.0
2013-12-27 12:00:00,101.34,101.4,101.34,101.37,74600.0,62.5311,62.5681,62.5311,62.5496,74600.0
2013-12-27 12:05:00,101.37,101.38,101.33,101.34,34100.0,62.5496,62.5558,62.5249,62.5311,34100.0
2013-12-27 12:10:00,101.33,101.34,101.31,101.32,37600.0,62.5249,62.5311,62.5126,62.5187,37600.0
2013-12-27 12:15:00,101.3,101.32,101.26,101.32,63200.0,62.5064,62.5187,62.4817,62.5187,63200.0
2013-12-27 12:20:00,101.32,101.5,101.32,101.47,115000.0,62.5187,62.6298,62.5187,62.6113,115000.0
2013-12-27 12:25:00,101.48,101.5,101.44,101.5,93000.0,62.6175,62.6298,62.5928,62.6298,93000.0
2013-12-27 12:30:00,101.49,101.6,101.49,101.58,95800.0,62.6236,62.6915,62.6236,62.6792,95800.0
2013-12-27 12:35:00,101.58,101.69,101.57,101.66,112800.0,62.6792,62.747,62.673,62.7285,112800.0
2013-12-27 12:40:00,101.66,101.66,101.52,101.52,53100.0,62.7285,62.7285,62.6421,62.6421,53100.0
2013-12-27 12:45:00,101.53,101.53,101.43,101.47,63200.0,62.6483,62.6483,62.5866,62.6113,63200.0
2013-12-27 12:50:00,101.48,101.57,101.48,101.48,42400.0,62.6175,62.673,62.6175,62.6175,42400.0
2013-12-27 12:55:00,101.48,101.49,101.43,101.46,41400.0,62.6175,62.6236,62.5866,62.6051,41400.0
2013-12-27 13:00:00,101.47,101.55,101.46,101.53,44700.0,62.6113,62.6607,62.6051,62.6483,44700.0
2013-12-27 13:05:00,101.54,101.57,101.47,101.49,53100.0,62.6545,62.673,62.6113,62.6236,53100.0
2013-12-27 13:10:00,101.48,101.5,101.43,101.44,60800.0,62.6175,62.6298,62.5866,62.5928,60800.0
2013-12-27 13:15:00,101.43,101.46,101.37,101.4,44800.0,62.5866,62.6051,62.5496,62.5681,44800.0
2013-12-27 13:20:00,101.39,101.49,101.39,101.48,37900.0,62.5619,62.6236,62.5619,62.6175,37900.0
2013-12-27 13:25:00,101.48,101.49,101.43,101.44,45200.0,62.6175,62.6236,62.5866,62.5928,45200.0
2013-12-27 13:30:00,101.44,101.45,101.3,101.3,64000.0,62.5928,62.5989,62.5064,62.5064,64000.0
2013-12-27 13:35:00,101.3,101.45,101.26,101.44,114600.0,62.5064,62.5989,62.4817,62.5928,114600.0
2013-12-27 13:40:00,101.43,101.45,101.38,101.39,40600.0,62.5866,62.5989,62.5558,62.5619,40600.0
2013-12-27 13:45:00,101.39,101.4,101.37,101.38,58800.0,62.5619,62.5681,62.5496,62.5558,58800.0
2013-12-27 13:50:00,101.39,101.45,101.38,101.45,51200.0,62.5619,62.5989,62.5558,62.5989,51200.0
2013-12-27 13:55:00,101.45,101.45,101.38,101.38,38100.0,62.5989,62.5989,62.5558,62.5558,38100.0
2013-12-27 14:00:00,101.38,101.41,101.37,101.37,50900.0,62.5558,62.5743,62.5496,62.5496,50900.0
2013-12-27 14:05:00,101.37,101.45,101.37,101.43,97300.0,62.5496,62.5989,62.5496,62.5866,97300.0
2013-12-27 14:10:00,101.42,101.44,101.38,101.39,60400.0,62.5804,62.5928,62.5558,62.5619,60400.0
2013-12-27 14:15:00,101.38,101.4,101.35,101.37,73500.0,62.5558,62.5681,62.5372,62.5496,73500.0
2013-12-27 14:20:00,101.38,101.44,101.36,101.42,67500.0,62.5558,62.5928,62.5434,62.5804,67500.0
2013-12-27 14:25:00,101.42,101.43,101.39,101.41,41500.0,62.5804,62.5866,62.5619,62.5743,41500.0
2013-12-27 14:30:00,101.41,101.41,101.37,101.39,60200.0,62.5743,62.5743,62.5496,62.5619,60200.0
2013-12-27 14:35:00,101.39,101.45,101.38,101.43,52900.0,62.5619,62.5989,62.5558,62.5866,52900.0
2013-12-27 14:40:00,101.42,101.42,101.34,101.36,51100.0,62.5804,62.5804,62.5311,62.5434,51100.0
2013-12-27 14:45:00,101.37,101.43,101.36,101.4,81000.0,62.5496,62.5866,62.5434,62.5681,81000.0
2013-12-27 14:50:00,101.41,101.48,101.4,101.47,82200.0,62.5743,62.6175,62.5681,62.6113,82200.0
2013-12-27 14:55:00,101.47,101.5,101.45,101.49,87900.0,62.6113,62.6298,62.5989,62.6236,87900.0
2013-12-27 15:00:00,101.48,101.49,101.44,101.45,68100.0,62.6175,62.6236,62.5928,62.5989,68100.0
2013-12-27 15:05:00,101.44,101.5,101.44,101.48,94900.0,62.5928,62.6298,62.5928,62.6175,94900.0
2013-12-27 15:10:00,101.48,101.49,101.45,101.47,72600.0,62.6175,62.6236,62.5989,62.6113,72600.0
2013-12-27 15:15:00,101.47,101.51,101.43,101.51,197600.0,62.6113,62.636,62.5866,62.636,197600.0
2013-12-27 15:20:00,101.51,101.61,101.51,101.58,130900.0,62.636,62.6977,62.636,62.6792,130900.0
2013-12-27 15:25:00,101.58,101.64,101.57,101.61,95900.0,62.6792,62.7162,62.673,62.6977,95900.0
2013-12-27 15:30:00,101.61,101.66,101.6,101.65,192400.0,62.6977,62.7285,62.6915,62.7224,192400.0
2013-12-27 15:35:00,101.66,101.69,101.66,101.69,160000.0,62.7285,62.747,62.7285,62.747,160000.0
2013-12-27 15:40:00,101.68,101.74,101.68,101.73,249300.0,62.7409,62.7779,62.7409,62.7717,249300.0
2013-12-27 15:45:00,101.73,101.73,101.65,101.69,421500.0,62.7717,62.7717,62.7224,62.747,421500.0
2013-12-27 15:50:00,101.69,101.69,101.58,101.6,272900.0,62.747,62.747,62.6792,62.6915,272900.0
2013-12-27 15:55:00,101.6,101.61,101.48,101.51,372000.0,62.6915,62.6977,62.6175,62.636,372000.0
2013-12-30 09:30:00,101.5,101.55,101.26,101.27,209200.0,62.6298,62.6607,62.4817,62.4879,209200.0
2013-12-30 09:35:00,101.32,101.43,101.26,101.27,234000.0,62.5187,62.5866,62.4817,62.4879,234000.0
2013-12-30 09:40:00,101.26,101.29,101.09,101.29,90500.0,62.4817,62.5002,62.3768,62.5002,90500.0
2013-12-30 09:45:00,101.31,101.38,101.3,101.32,215500.0,62.5126,62.5558,62.5064,62.5187,215500.0
2013-12-30 09:50:00,101.32,101.38,101.29,101.36,189100.0,62.5187,62.5558,62.5002,62.5434,189100.0
2013-12-30 09:55:00,101.36,101.36,101.26,101.31,183000.0,62.5434,62.5434,62.4817,62.5126,183000.0
2013-12-30 10:00:00,101.31,101.34,101.2,101.21,96900.0,62.5126,62.5311,62.4447,62.4509,96900.0
2013-12-30 10:05:00,101.2,101.22,101.03,101.04,132800.0,62.4447,62.457,62.3398,62.346,132800.0
2013-12-30 10:10:00,101.04,101.07,100.89,100.89,89300.0,62.346,62.3645,62.2534,62.2534,89300.0
2013-12-30 10:15:00,100.9,101.0,100.84,100.93,169100.0,62.2596,62.3213,62.2226,62.2781,169100.0
2013-12-30 10:20:00,100.95,100.96,100.85,100.87,64800.0,62.2904,62.2966,62.2287,62.2411,64800.0
2013-12-30 10:25:00,100.87,100.87,100.63,100.63,107100.0,62.2411,62.2411,62.093,62.093,107100.0
2013-12-30 10:30:00,100.65,100.75,100.63,100.71,91900.0,62.1053,62.167,62.093,62.1423,91900.0
2013-12-30 10:35:00,100.7,100.71,100.62,100.65,63500.0,62.1362,62.1423,62.0868,62.1053,63500.0
2013-12-30 10:40:00,100.65,100.69,100.6,100.65,126100.0,62.1053,62.13,62.0745,62.1053,126100.0
2013-12-30 10:45:00,100.65,100.72,100.63,100.71,79900.0,62.1053,62.1485,62.093,62.1423,79900.0
2013-12-30 10:50:00,100.71,100.72,100.65,100.71,90100.0,62.1423,62.1485,62.1053,62.1423,90100.0
2013-12-30 10:55:00,100.71,100.74,100.67,100.72,75100.0,62.1423,62.1608,62.1177,62.1485,75100.0
2013-12-30 11:00:00,100.71,100.72,100.67,100.68,62000.0,62.1423,62.1485,62.1177,62.1238,62000.0
2013-12-30 11:05:00,100.68,100.71,100.64,100.66,66500.0,62.1238,62.1423,62.0991,62.1115,66500.0
2013-12-30 11:10:00,100.65,100.65,100.57,100.57,65300.0,62.1053,62.1053,62.056,62.056,65300.0
2013-12-30 11:15:00,100.58,100.61,100.51,100.52,75000.0,62.0621,62.0806,62.0189,62.0251,75000.0
2013-12-30 11:20:00,100.53,100.61,100.51,100.6,88400.0,62.0313,62.0806,62.0189,62.0745,88400.0
2013-12-30 11:25:00,100.61,100.64,100.53,100.53,75800.0,62.0806,62.0991,62.0313,62.0313,75800.0
2013-12-30 11:30:00,100.54,100.62,100.53,100.55,77400.0,62.0374,62.0868,62.0313,62.0436,77400.0
2013-12-30 11:35:00,100.55,100.64,100.55,100.64,94500.0,62.0436,62.0991,62.0436,62.0991,94500.0
2013-12-30 11:40:00,100.63,100.67,100.61,100.67,66300.0,62.093,62.1177,62.0806,62.1177,66300.0
2013-12-30 11:45:00,100.67,100.73,100.66,100.72,72000.0,62.1177,62.1547,62.1115,62.1485,72000.0
2013-12-30 11:50:00,100.72,100.76,100.7,100.71,69700.0,62.1485,62.1732,62.1362,62.1423,69700.0
2013-12-30 11:55:00,100.72,100.74,100.71,100.71,54400.0,62.1485,62.1608,62.1423,62.1423,54400.0
2013-12-30 12:00:00,100.71,100.72,100.66,100.69,83400.0,62.1423,62.1485,62.1115,62.13,83400.0
2013-12-30 12:05:00,100.69,100.69,100.64,100.68,71300.0,62.13,62.13,62.0991,62.1238,71300.0
2013-12-30 12:10:00,100.68,100.73,100.67,100.69,95300.0,62.1238,62.1547,62.1177,62.13,95300.0
2013-12-30 12:15:00,100.69,100.71,100.64,100.65,40400.0,62.13,62.1423,62.0991,62.1053,40400.0
2013-12-30 12:20:00,100.65,100.69,100.62,100.63,49900.0,62.1053,62.13,62.0868,62.093,49900.0
2013-12-30 12:25:00,100.62,100.63,100.58,100.59,85600.0,62.0868,62.093,62.0621,62.0683,85600.0
2013-12-30 12:30:00,100.58,100.59,100.53,100.54,73600.0,62.0621,62.0683,62.0313,62.0374,73600.0
2013-12-30 12:35:00,100.54,100.55,100.45,100.47,84700.0,62.0374,62.0436,61.9819,61.9942,84700.0
2013-12-30 12:40:00,100.47,100.52,100.45,100.51,92900.0,61.9942,62.0251,61.9819,62.0189,92900.0
2013-12-30 12:45:00,100.51,100.54,100.49,100.5,112700.0,62.0189,62.0374,62.0066,62.0128,112700.0
2013-12-30 12:50:00,100.5,100.65,100.49,100.64,114700.0,62.0128,62.1053,62.0066,62.0991,114700.0
2013-12-30 12:55:00,100.64,100.69,100.62,100.69,112500.0,62.0991,62.13,62.0868,62.13,112500.0
2013-12-30 13:00:00,100.69,100.7,100.63,100.63,75400.0,62.13,62.1362,62.093,62.093,75400.0
2013-12-30 13:05:00,100.64,100.65,100.59,100.63,49800.0,62.0991,62.1053,62.0683,62.093,49800.0
2013-12-30 13:10:00,100.62,100.68,100.6,100.64,94200.0,62.0868,62.1238,62.0745,62.0991,94200.0
2013-12-30 13:15:00,100.64,100.65,100.61,100.63,59300.0,62.0991,62.1053,62.0806,62.093,59300.0
2013-12-30 13:20:00,100.63,100.63,100.55,100.57,44900.0,62.093,62.093,62.0436,62.056,44900.0
2013-12-30 13:25:00,100.56,100.57,100.51,100.51,62500.0,62.0498,62.056,62.0189,62.0189,62500.0
2013-12-30 13:30:00,100.51,100.56,100.5,100.5,51900.0,62.0189,62.0498,62.0128,62.0128,51900.0
2013-12-30 13:35:00,100.5,100.52,100.48,100.5,59400.0,62.0128,62.0251,62.0004,62.0128,59400.0
2013-12-30 13:40:00,100.5,100.51,100.45,100.46,125300.0,62.0128,62.0189,61.9819,61.9881,125300.0
2013-12-30 13:45:00,100.47,100.49,100.42,100.44,44100.0,61.9942,62.0066,61.9634,61.9757,44100.0
2013-12-30 13:50:00,100.44,100.54,100.44,100.51,46400.0,61.9757,62.0374,61.9757,62.0189,46400.0
2013-12-30 13:55:00,100.52,100.52,100.46,100.47,39800.0,62.0251,62.0251,61.9881,61.9942,39800.0
2013-12-30 14:00:00,100.47,100.55,100.45,100.54,82400.0,61.9942,62.0436,61.9819,62.0374,82400.0
2013-12-30 14:05:00,100.54,100.55,100.47,100.49,74700.0,62.0374,62.0436,61.9942,62.0066,74700.0
2013-12-30 14:10:00,100.5,100.52,100.48,100.51,48500.0,62.0128,62.0251,62.0004,62.0189,48500.0
2013-12-30 14:15:00,100.51,100.52,100.45,100.46,60300.0,62.0189,62.0251,61.9819,61.9881,60300.0
2013-12-30 14:20:00,100.47,100.49,100.45,100.47,62900.0,61.9942,62.0066,61.9819,61.9942,62900.0
2013-12-30 14:25:00,100.48,100.52,100.46,100.49,50100.0,62.0004,62.0251,61.9881,62.0066,50100.0
2013-12-30 14:30:00,100.49,100.6,100.49,100.59,57300.0,62.0066,62.0745,62.0066,62.0683,57300.0
2013-12-30 14:35:00,100.59,100.65,100.58,100.59,80300.0,62.0683,62.1053,62.0621,62.0683,80300.0
2013-12-30 14:40:00,100.6,100.66,100.6,100.66,49300.0,62.0745,62.1115,62.0745,62.1115,49300.0
2013-12-30 14:45:00,100.66,100.7,100.65,100.69,52700.0,62.1115,62.1362,62.1053,62.13,52700.0
2013-12-30 14:50:00,100.69,100.7,100.67,100.69,57100.0,62.13,62.1362,62.1177,62.13,57100.0
2013-12-30 14:55:00,100.7,100.72,100.63,100.66,80000.0,62.1362,62.1485,62.093,62.1115,80000.0
2013-12-30 15:00:00,100.65,100.66,100.61,100.61,48500.0,62.1053,62.1115,62.0806,62.0806,48500.0
2013-12-30 15:05:00,100.6,100.61,100.55,100.55,88600.0,62.0745,62.0806,62.0436,62.0436,88600.0
2013-12-30 15:10:00,100.56,100.57,100.49,100.52,70800.0,62.0498,62.056,62.0066,62.0251,70800.0
2013-12-30 15:15:00,100.52,100.53,100.49,100.53,51100.0,62.0251,62.0313,62.0066,62.0313,51100.0
2013-12-30 15:20:00,100.53,100.57,100.52,100.56,66300.0,62.0313,62.056,62.0251,62.0498,66300.0
2013-12-30 15:25:00,100.57,100.58,100.56,100.56,89500.0,62.056,62.0621,62.0498,62.0498,89500.0
2013-12-30 15:30:00,100.56,100.58,100.54,100.58,103800.0,62.0498,62.0621,62.0374,62.0621,103800.0
2013-12-30 15:35:00,100.57,100.58,100.53,100.53,104400.0,62.056,62.0621,62.0313,62.0313,104400.0
2013-12-30 15:40:00,100.54,100.54,100.52,100.53,139900.0,62.0374,62.0374,62.0251,62.0313,139900.0
2013-12-30 15:45:00,100.53,100.58,100.51,100.55,201100.0,62.0313,62.0621,62.0189,62.0436,201100.0
2013-12-30 15:50:00,100.56,100.56,100.51,100.54,225200.0,62.0498,62.0498,62.0189,62.0374,225200.0
2013-12-30 15:55:00,100.54,100.54,100.35,100.36,789300.0,62.0374,62.0374,61.9202,61.9264,789300.0
2013-12-31 09:30:00,100.5,100.85,100.43,100.75,236900.0,62.0128,62.2287,61.9696,62.167,236900.0
2013-12-31 09:35:00,100.77,100.81,100.46,100.76,155200.0,62.1794,62.204,61.9881,62.1732,155200.0
2013-12-31 09:40:00,100.77,100.86,100.66,100.74,86600.0,62.1794,62.2349,62.1115,62.1608,86600.0
2013-12-31 09:45:00,100.73,100.88,100.72,100.88,73500.0,62.1547,62.2472,62.1485,62.2472,73500.0
2013-12-31 09:50:00,100.88,101.09,100.88,100.91,145700.0,62.2472,62.3768,62.2472,62.2657,145700.0
2013-12-31 09:55:00,100.9,100.99,100.85,100.92,123300.0,62.2596,62.3151,62.2287,62.2719,123300.0
2013-12-31 10:00:00,100.91,101.35,100.91,101.21,178700.0,62.2657,62.5372,62.2657,62.4509,178700.0
2013-12-31 10:05:00,101.21,101.26,101.14,101.18,163100.0,62.4509,62.4817,62.4077,62.4323,163100.0
2013-12-31 10:10:00,101.17,101.18,101.05,101.14,64600.0,62.4262,62.4323,62.3521,62.4077,64600.0
2013-12-31 10:15:00,101.14,101.2,101.11,101.18,68100.0,62.4077,62.4447,62.3892,62.4323,68100.0
2013-12-31 10:20:00,101.18,101.21,100.89,100.95,131100.0,62.4323,62.4509,62.2534,62.2904,131100.0
2013-12-31 10:25:00,100.94,100.98,100.77,100.83,93500.0,62.2843,62.3089,62.1794,62.2164,93500.0
2013-12-31 10:30:00,100.84,100.88,100.78,100.87,72800.0,62.2226,62.2472,62.1855,62.2411,72800.0
2013-12-31 10:35:00,100.86,100.89,100.79,100.82,42900.0,62.2349,62.2534,62.1917,62.2102,42900.0
2013-12-31 10:40:00,100.82,100.91,100.8,100.82,72300.0,62.2102,62.2657,62.1979,62.2102,72300.0
2013-12-31 10:45:00,100.84,100.86,100.72,100.73,66700.0,62.2226,62.2349,62.1485,62.1547,66700.0
2013-12-31 10:50:00,100.73,100.8,100.72,100.77,46600.0,62.1547,62.1979,62.1485,62.1794,46600.0
2013-12-31 10:55:00,100.78,100.79,100.65,100.7,95600.0,62.1855,62.1917,62.1053,62.1362,95600.0
2013-12-31 11:00:00,100.7,100.78,100.69,100.7,97400.0,62.1362,62.1855,62.13,62.1362,97400.0
2013-12-31 11:05:00,100.7,100.81,100.7,100.8,63800.0,62.1362,62.204,62.1362,62.1979,63800.0
2013-12-31 11:10:00,100.79,100.93,100.75,100.87,164700.0,62.1917,62.2781,62.167,62.2411,164700.0
2013-12-31 11:15:00,100.86,100.95,100.84,100.95,41200.0,62.2349,62.2904,62.2226,62.2904,41200.0
2013-12-31 11:20:00,100.95,100.97,100.88,100.88,65200.0,62.2904,62.3028,62.2472,62.2472,65200.0
2013-12-31 11:25:00,100.87,100.93,100.78,100.93,92000.0,62.2411,62.2781,62.1855,62.2781,92000.0
2013-12-31 11:30:00,100.93,101.0,100.91,100.95,64000.0,62.2781,62.3213,62.2657,62.2904,64000.0
2013-12-31 11:35:00,100.95,100.97,100.9,100.97,65300.0,62.2904,62.3028,62.2596,62.3028,65300.0
2013-12-31 11:40:00,100.97,100.98,100.9,100.95,51300.0,62.3028,62.3089,62.2596,62.2904,51300.0
2013-12-31 11:45:00,100.95,101.01,100.89,100.92,92500.0,62.2904,62.3274,62.2534,62.2719,92500.0
2013-12-31 11:50:00,100.93,100.95,100.9,100.9,50000.0,62.2781,62.2904,62.2596,62.2596,50000.0
2013-12-31 11:55:00,100.91,100.91,100.78,100.81,78700.0,62.2657,62.2657,62.1855,62.204,78700.0
2013-12-31 12:00:00,100.81,100.9,100.8,100.88,97300.0,62.204,62.2596,62.1979,62.2472,97300.0
2013-12-31 12:05:00,100.88,100.95,100.88,100.94,44400.0,62.2472,62.2904,62.2472,62.2843,44400.0
2013-12-31 12:10:00,100.94,100.98,100.91,100.97,51300.0,62.2843,62.3089,62.2657,62.3028,51300.0
2013-12-31 12:15:00,100.98,101.02,100.97,101.02,59000.0,62.3089,62.3336,62.3028,62.3336,59000.0
2013-12-31 12:20:00,101.01,101.01,100.95,100.96,66200.0,62.3274,62.3274,62.2904,62.2966,66200.0
2013-12-31 12:25:00,100.97,101.0,100.97,101.0,70100.0,62.3028,62.3213,62.3028,62.3213,70100.0
2013-12-31 12:30:00,101.0,101.06,100.99,101.06,100600.0,62.3213,62.3583,62.3151,62.3583,100600.0
2013-12-31 12:35:00,101.05,101.09,101.02,101.06,57100.0,62.3521,62.3768,62.3336,62.3583,57100.0
2013-12-31 12:40:00,101.07,101.07,100.94,100.94,59900.0,62.3645,62.3645,62.2843,62.2843,59900.0
2013-12-31 12:45:00,100.95,100.96,100.9,100.91,53100.0,62.2904,62.2966,62.2596,62.2657,53100.0
2013-12-31 12:50:00,100.92,100.95,100.9,100.9,56100.0,62.2719,62.2904,62.2596,62.2596,56100.0
2013-12-31 12:55:00,100.9,100.91,100.86,100.91,62700.0,62.2596,62.2657,62.2349,62.2657,62700.0
2013-12-31 13:00:00,100.91,100.92,100.82,100.82,56200.0,62.2657,62.2719,62.2102,62.2102,56200.0
2013-12-31 13:05:00,100.83,100.84,100.79,100.81,40300.0,62.2164,62.2226,62.1917,62.204,40300.0
2013-12-31 13:10:00,100.82,100.84,100.8,100.82,53300.0,62.2102,62.2226,62.1979,62.2102,53300.0
2013-12-31 13:15:00,100.82,100.84,100.78,100.81,46600.0,62.2102,62.2226,62.1855,62.204,46600.0
2013-12-31 13:20:00,100.81,100.84,100.8,100.83,33900.0,62.204,62.2226,62.1979,62.2164,33900.0
2013-12-31 13:25:00,100.83,100.84,100.81,100.83,41900.0,62.2164,62.2226,62.204,62.2164,41900.0
2013-12-31 13:30:00,100.83,100.89,100.8,100.86,56700.0,62.2164,62.2534,62.1979,62.2349,56700.0
2013-12-31 13:35:00,100.87,100.93,100.86,100.92,32600.0,62.2411,62.2781,62.2349,62.2719,32600.0
2013-12-31 13:40:00,100.92,100.95,100.91,100.94,28700.0,62.2719,62.2904,62.2657,62.2843,28700.0
2013-12-31 13:45:00,100.93,100.95,100.89,100.9,41400.0,62.2781,62.2904,62.2534,62.2596,41400.0
2013-12-31 13:50:00,100.9,100.91,100.85,100.89,35600.0,62.2596,62.2657,62.2287,62.2534,35600.0
2013-12-31 13:55:00,100.88,100.88,100.85,100.88,34200.0,62.2472,62.2472,62.2287,62.2472,34200.0
2013-12-31 14:00:00,100.89,100.91,100.88,100.88,26200.0,62.2534,62.2657,62.2472,62.2472,26200.0
2013-12-31 14:05:00,100.88,101.0,100.88,100.98,46700.0,62.2472,62.3213,62.2472,62.3089,46700.0
2013-12-31 14:10:00,100.97,101.02,100.96,101.02,52000.0,62.3028,62.3336,62.2966,62.3336,52000.0
2013-12-31 14:15:00,101.01,101.04,100.99,100.99,57000.0,62.3274,62.346,62.3151,62.3151,57000.0
2013-12-31 14:20:00,100.99,101.0,100.97,100.99,51400.0,62.3151,62.3213,62.3028,62.3151,51400.0
2013-12-31 14:25:00,100.98,100.99,100.87,100.91,69500.0,62.3089,62.3151,62.2411,62.2657,69500.0
2013-12-31 14:30:00,100.92,100.94,100.84,100.85,46800.0,62.2719,62.2843,62.2226,62.2287,46800.0
2013-12-31 14:35:00,100.85,100.88,100.81,100.82,39900.0,62.2287,62.2472,62.204,62.2102,39900.0
2013-12-31 14:40:00,100.83,100.87,100.78,100.78,46600.0,62.2164,62.2411,62.1855,62.1855,46600.0
2013-12-31 14:45:00,100.77,100.82,100.68,100.69,85300.0,62.1794,62.2102,62.1238,62.13,85300.0
2013-12-31 14:50:00,100.69,100.76,100.67,100.69,88900.0,62.13,62.1732,62.1177,62.13,88900.0
2013-12-31 14:55:00,100.69,100.76,100.68,100.74,61300.0,62.13,62.1732,62.1238,62.1608,61300.0
2013-12-31 15:00:00,100.74,100.76,100.72,100.74,61800.0,62.1608,62.1732,62.1485,62.1608,61800.0
2013-12-31 15:05:00,100.74,100.77,100.7,100.7,85400.0,62.1608,62.1794,62.1362,62.1362,85400.0
2013-12-31 15:10:00,100.72,100.81,100.72,100.81,120600.0,62.1485,62.204,62.1485,62.204,120600.0
2013-12-31 15:15:00,100.8,100.84,100.78,100.82,56500.0,62.1979,62.2226,62.1855,62.2102,56500.0
2013-12-31 15:20:00,100.81,100.87,100.81,100.83,67500.0,62.204,62.2411,62.204,62.2164,67500.0
2013-12-31 15:25:00,100.82,100.89,100.82,100.89,60200.0,62.2102,62.2534,62.2102,62.2534,60200.0
2013-12-31 15:30:00,100.89,101.05,100.89,101.04,170900.0,62.2534,62.3521,62.2534,62.346,170900.0
2013-12-31 15:35:00,101.03,101.13,100.98,101.09,183900.0,62.3398,62.4015,62.3089,62.3768,183900.0
2013-12-31 15:40:00,101.09,101.15,101.01,101.12,183100.0,62.3768,62.4138,62.3274,62.3953,183100.0
2013-12-31 15:45:00,101.13,101.39,101.13,101.29,304400.0,62.4015,62.5619,62.4015,62.5002,304400.0
2013-12-31 15:50:00,101.28,101.35,101.26,101.28,188900.0,62.4941,62.5372,62.4817,62.4941,188900.0
2013-12-31 15:55:00,101.28,101.31,101.08,101.21,490000.0,62.4941,62.5126,62.3706,62.4509,490000.0
2014-01-02 09:30:00,100.24,100.76,100.1,100.66,370100.0,61.8523,62.1732,61.7659,62.1115,370100.0
2014-01-02 09:35:00,100.68,100.72,99.77,100.1,481000.0,62.1238,62.1485,61.5623,61.7659,481000.0
2014-01-02 09:40:00,100.1,100.29,100.07,100.22,176200.0,61.7659,61.8832,61.7474,61.84,176200.0
2014-01-02 09:45:00,100.21,100.48,100.21,100.38,168100.0,61.8338,62.0004,61.8338,61.9387,168100.0
2014-01-02 09:50:00,100.37,100.53,100.3,100.48,208100.0,61.9325,62.0313,61.8893,62.0004,208100.0
2014-01-02 09:55:00,100.48,100.53,100.24,100.34,191200.0,62.0004,62.0313,61.8523,61.914,191200.0
2014-01-02 10:00:00,100.34,100.44,100.21,100.34,163200.0,61.914,61.9757,61.8338,61.914,163200.0
2014-01-02 10:05:00,100.33,100.35,100.16,100.26,170500.0,61.9079,61.9202,61.803,61.8647,170500.0
2014-01-02 10:10:00,100.27,100.34,100.14,100.15,135000.0,61.8708,61.914,61.7906,61.7968,135000.0
2014-01-02 10:15:00,100.15,100.32,100.14,100.32,99000.0,61.7968,61.9017,61.7906,61.9017,99000.0
2014-01-02 10:20:00,100.32,100.36,100.2,100.25,104100.0,61.9017,61.9264,61.8276,61.8585,104100.0
2014-01-02 10:25:00,100.24,100.28,100.16,100.26,128000.0,61.8523,61.877,61.803,61.8647,128000.0
2014-01-02 10:30:00,100.26,100.29,100.19,100.22,122300.0,61.8647,61.8832,61.8215,61.84,122300.0
2014-01-02 10:35:00,100.21,100.3,100.13,100.18,121300.0,61.8338,61.8893,61.7845,61.8153,121300.0
2014-01-02 10:40:00,100.17,100.2,100.08,100.11,121200.0,61.8091,61.8276,61.7536,61.7721,121200.0
2014-01-02 10:45:00,100.12,100.13,100.01,100.02,125000.0,61.7783,61.7845,61.7104,61.7166,125000.0
2014-01-02 10:50:00,100.01,100.04,99.88,100.03,158000.0,61.7104,61.7289,61.6302,61.7227,158000.0
2014-01-02 10:55:00,100.03,100.09,100.01,100.02,91100.0,61.7227,61.7598,61.7104,61.7166,91100.0
2014-01-02 11:00:00,100.02,100.05,99.93,99.95,115900.0,61.7166,61.7351,61.661,61.6734,115900.0
2014-01-02 11:05:00,99.94,100.07,99.93,99.99,147600.0,61.6672,61.7474,61.661,61.6981,147600.0
2014-01-02 11:10:00,100.0,100.05,99.94,99.95,128500.0,61.7042,61.7351,61.6672,61.6734,128500.0
2014-01-02 11:15:00,99.96,99.97,99.85,99.88,164300.0,61.6796,61.6857,61.6117,61.6302,164300.0
2014-01-02 11:20:00,99.89,100.0,99.88,99.95,120900.0,61.6364,61.7042,61.6302,61.6734,120900.0
2014-01-02 11:25:00,99.95,99.96,99.85,99.86,103300.0,61.6734,61.6796,61.6117,61.6179,103300.0
2014-01-02 11:30:00,99.86,99.87,99.77,99.8,126300.0,61.6179,61.624,61.5623,61.5808,126300.0
2014-01-02 11:35:00,99.81,99.85,99.74,99.74,125800.0,61.587,61.6117,61.5438,61.5438,125800.0
2014-01-02 11:40:00,99.74,99.86,99.72,99.86,128000.0,61.5438,61.6179,61.5315,61.6179,128000.0
2014-01-02 11:45:00,99.85,99.85,99.78,99.79,117700.0,61.6117,61.6117,61.5685,61.5747,117700.0
2014-01-02 11:50:00,99.78,99.79,99.52,99.52,171500.0,61.5685,61.5747,61.4081,61.4081,171500.0
2014-01-02 11:55:00,99.51,99.58,99.39,99.56,196100.0,61.4019,61.4451,61.3278,61.4327,196100.0
2014-01-02 12:00:00,99.57,99.64,99.57,99.61,102900.0,61.4389,61.4821,61.4389,61.4636,102900.0
2014-01-02 12:05:00,99.6,99.75,99.58,99.75,193900.0,61.4574,61.55,61.4451,61.55,193900.0
2014-01-02 12:10:00,99.74,99.8,99.73,99.77,67500.0,61.5438,61.5808,61.5376,61.5623,67500.0
2014-01-02 12:15:00,99.77,99.81,99.7,99.7,83200.0,61.5623,61.587,61.5191,61.5191,83200.0
2014-01-02 12:20:00,99.7,99.8,99.68,99.79,69400.0,61.5191,61.5808,61.5068,61.5747,69400.0
2014-01-02 12:25:00,99.79,99.79,99.72,99.73,65800.0,61.5747,61.5747,61.5315,61.5376,65800.0
2014-01-02 12:30:00,99.74,99.75,99.66,99.68,122700.0,61.5438,61.55,61.4944,61.5068,122700.0
2014-01-02 12:35:00,99.68,99.7,99.62,99.68,52900.0,61.5068,61.5191,61.4698,61.5068,52900.0
2014-01-02 12:40:00,99.68,99.7,99.56,99.56,75800.0,61.5068,61.5191,61.4327,61.4327,75800.0
2014-01-02 12:45:00,99.56,99.63,99.55,99.61,66400.0,61.4327,61.4759,61.4266,61.4636,66400.0
2014-01-02 12:50:00,99.61,99.64,99.57,99.61,79600.0,61.4636,61.4821,61.4389,61.4636,79600.0
2014-01-02 12:55:00,99.61,99.7,99.6,99.69,84100.0,61.4636,61.5191,61.4574,61.513,84100.0
2014-01-02 13:00:00,99.69,99.71,99.68,99.71,76800.0,61.513,61.5253,61.5068,61.5253,76800.0
2014-01-02 13:05:00,99.7,99.71,99.63,99.64,60400.0,61.5191,61.5253,61.4759,61.4821,60400.0
2014-01-02 13:10:00,99.64,99.65,99.6,99.6,52000.0,61.4821,61.4883,61.4574,61.4574,52000.0
2014-01-02 13:15:00,99.6,99.62,99.53,99.56,83700.0,61.4574,61.4698,61.4142,61.4327,83700.0
2014-01-02 13:20:00,99.55,99.57,99.5,99.5,78600.0,61.4266,61.4389,61.3957,61.3957,78600.0
2014-01-02 13:25:00,99.51,99.56,99.49,99.54,123000.0,61.4019,61.4327,61.3895,61.4204,123000.0
2014-01-02 13:30:00,99.54,99.57,99.48,99.54,105700.0,61.4204,61.4389,61.3834,61.4204,105700.0
2014-01-02 13:35:00,99.54,99.57,99.51,99.51,63200.0,61.4204,61.4389,61.4019,61.4019,63200.0
2014-01-02 13:40:00,99.51,99.57,99.51,99.56,70300.0,61.4019,61.4389,61.4019,61.4327,70300.0
2014-01-02 13:45:00,99.55,99.7,99.5,99.68,135800.0,61.4266,61.5191,61.3957,61.5068,135800.0
2014-01-02 13:50:00,99.68,99.72,99.67,99.68,66400.0,61.5068,61.5315,61.5006,61.5068,66400.0
2014-01-02 13:55:00,99.67,99.7,99.62,99.68,62700.0,61.5006,61.5191,61.4698,61.5068,62700.0
2014-01-02 14:00:00,99.68,99.76,99.67,99.74,61600.0,61.5068,61.5561,61.5006,61.5438,61600.0
2014-01-02 14:05:00,99.73,99.77,99.68,99.68,73000.0,61.5376,61.5623,61.5068,61.5068,73000.0
2014-01-02 14:10:00,99.68,99.77,99.68,99.69,98100.0,61.5068,61.5623,61.5068,61.513,98100.0
2014-01-02 14:15:00,99.68,99.69,99.46,99.48,116700.0,61.5068,61.513,61.371,61.3834,116700.0
2014-01-02 14:20:00,99.48,99.61,99.41,99.6,126800.0,61.3834,61.4636,61.3402,61.4574,126800.0
2014-01-02 14:25:00,99.6,99.61,99.52,99.55,94700.0,61.4574,61.4636,61.4081,61.4266,94700.0
2014-01-02 14:30:00,99.55,99.65,99.55,99.63,79100.0,61.4266,61.4883,61.4266,61.4759,79100.0
2014-01-02 14:35:00,99.63,99.67,99.57,99.58,83400.0,61.4759,61.5006,61.4389,61.4451,83400.0
2014-01-02 14:40:00,99.58,99.65,99.57,99.62,76200.0,61.4451,61.4883,61.4389,61.4698,76200.0
2014-01-02 14:45:00,99.62,99.64,99.56,99.62,77500.0,61.4698,61.4821,61.4327,61.4698,77500.0
2014-01-02 14:50:00,99.61,99.65,99.6,99.63,80200.0,61.4636,61.4883,61.4574,61.4759,80200.0
2014-01-02 14:55:00,99.62,99.64,99.56,99.58,86300.0,61.4698,61.4821,61.4327,61.4451,86300.0
2014-01-02 15:00:00,99.57,99.61,99.52,99.56,90800.0,61.4389,61.4636,61.4081,61.4327,90800.0
2014-01-02 15:05:00,99.57,99.61,99.55,99.6,86300.0,61.4389,61.4636,61.4266,61.4574,86300.0
2014-01-02 15:10:00,99.6,99.72,99.6,99.67,136400.0,61.4574,61.5315,61.4574,61.5006,136400.0
2014-01-02 15:15:00,99.68,99.75,99.62,99.74,167800.0,61.5068,61.55,61.4698,61.5438,167800.0
2014-01-02 15:20:00,99.74,99.81,99.73,99.78,97100.0,61.5438,61.587,61.5376,61.5685,97100.0
2014-01-02 15:25:00,99.79,99.82,99.75,99.79,130100.0,61.5747,61.5932,61.55,61.5747,130100.0
2014-01-02 15:30:00,99.78,99.82,99.74,99.76,146200.0,61.5685,61.5932,61.5438,61.5561,146200.0
2014-01-02 15:35:00,99.77,99.85,99.76,99.78,171000.0,61.5623,61.6117,61.5561,61.5685,171000.0
2014-01-02 15:40:00,99.79,99.83,99.76,99.83,162600.0,61.5747,61.5993,61.5561,61.5993,162600.0
2014-01-02 15:45:00,99.84,99.99,99.83,99.92,223100.0,61.6055,61.6981,61.5993,61.6549,223100.0
2014-01-02 15:50:00,99.92,99.95,99.81,99.92,251100.0,61.6549,61.6734,61.587,61.6549,251100.0
2014-01-02 15:55:00,99.91,99.94,99.69,99.77,581900.0,61.6487,61.6672,61.513,61.5623,581900.0
2014-01-03 09:30:00,99.77,99.98,99.66,99.94,494000.0,61.5623,61.6919,61.4944,61.6672,494000.0
2014-01-03 09:35:00,99.97,100.17,99.93,100.06,138200.0,61.6857,61.8091,61.661,61.7413,138200.0
2014-01-03 09:40:00,100.07,100.09,99.78,99.84,221500.0,61.7474,61.7598,61.5685,61.6055,221500.0
2014-01-03 09:45:00,99.83,100.06,99.83,100.01,92300.0,61.5993,61.7413,61.5993,61.7104,92300.0
2014-01-03 09:50:00,100.01,100.12,100.0,100.08,133700.0,61.7104,61.7783,61.7042,61.7536,133700.0
2014-01-03 09:55:00,100.08,100.09,99.88,99.94,105000.0,61.7536,61.7598,61.6302,61.6672,105000.0
2014-01-03 10:00:00,99.94,100.01,99.91,99.98,127700.0,61.6672,61.7104,61.6487,61.6919,127700.0
2014-01-03 10:05:00,99.99,100.01,99.86,99.86,144300.0,61.6981,61.7104,61.6179,61.6179,144300.0
2014-01-03 10:10:00,99.86,99.96,99.85,99.89,138200.0,61.6179,61.6796,61.6117,61.6364,138200.0
2014-01-03 10:15:00,99.89,99.98,99.88,99.95,132700.0,61.6364,61.6919,61.6302,61.6734,132700.0
2014-01-03 10:20:00,99.94,99.95,99.83,99.84,139200.0,61.6672,61.6734,61.5993,61.6055,139200.0
2014-01-03 10:25:00,99.84,99.86,99.74,99.78,96500.0,61.6055,61.6179,61.5438,61.5685,96500.0
2014-01-03 10:30:00,99.78,99.87,99.73,99.86,104900.0,61.5685,61.624,61.5376,61.6179,104900.0
2014-01-03 10:35:00,99.87,99.97,99.84,99.95,135600.0,61.624,61.6857,61.6055,61.6734,135600.0
2014-01-03 10:40:00,99.95,99.97,99.88,99.9,71700.0,61.6734,61.6857,61.6302,61.6425,71700.0
2014-01-03 10:45:00,99.9,99.92,99.87,99.88,159800.0,61.6425,61.6549,61.624,61.6302,159800.0
2014-01-03 10:50:00,99.88,99.93,99.84,99.85,125600.0,61.6302,61.661,61.6055,61.6117,125600.0
2014-01-03 10:55:00,99.85,99.92,99.83,99.91,80100.0,61.6117,61.6549,61.5993,61.6487,80100.0
2014-01-03 11:00:00,99.92,99.98,99.9,99.94,91500.0,61.6549,61.6919,61.6425,61.6672,91500.0
2014-01-03 11:05:00,99.94,99.95,99.85,99.92,81100.0,61.6672,61.6734,61.6117,61.6549,81100.0
2014-01-03 11:10:00,99.92,99.92,99.75,99.77,91900.0,61.6549,61.6549,61.55,61.5623,91900.0
2014-01-03 11:15:00,99.76,99.76,99.64,99.68,88300.0,61.5561,61.5561,61.4821,61.5068,88300.0
2014-01-03 11:20:00,99.68,99.72,99.65,99.65,62100.0,61.5068,61.5315,61.4883,61.4883,62100.0
2014-01-03 11:25:00,99.67,99.67,99.55,99.57,96900.0,61.5006,61.5006,61.4266,61.4389,96900.0
2014-01-03 11:30:00,99.56,99.61,99.47,99.47,114100.0,61.4327,61.4636,61.3772,61.3772,114100.0
2014-01-03 11:35:00,99.47,99.55,99.45,99.45,122000.0,61.3772,61.4266,61.3649,61.3649,122000.0
2014-01-03 11:40:00,99.44,99.49,99.44,99.48,54400.0,61.3587,61.3895,61.3587,61.3834,54400.0
2014-01-03 11:45:00,99.48,99.48,99.35,99.37,94300.0,61.3834,61.3834,61.3032,61.3155,94300.0
2014-01-03 11:50:00,99.38,99.41,99.35,99.36,80500.0,61.3217,61.3402,61.3032,61.3093,80500.0
2014-01-03 11:55:00,99.36,99.38,99.23,99.31,129000.0,61.3093,61.3217,61.2291,61.2785,129000.0
2014-01-03 12:00:00,99.32,99.36,99.3,99.33,65600.0,61.2846,61.3093,61.2723,61.2908,65600.0
2014-01-03 12:05:00,99.34,99.4,99.3,99.36,85500.0,61.297,61.334,61.2723,61.3093,85500.0
2014-01-03 12:10:00,99.36,99.45,99.36,99.4,50200.0,61.3093,61.3649,61.3093,61.334,50200.0
2014-01-03 12:15:00,99.4,99.43,99.33,99.33,49900.0,61.334,61.3525,61.2908,61.2908,49900.0
2014-01-03 12:20:00,99.33,99.42,99.33,99.42,69800.0,61.2908,61.3464,61.2908,61.3464,69800.0
2014-01-03 12:25:00,99.41,99.43,99.35,99.37,64200.0,61.3402,61.3525,61.3032,61.3155,64200.0
2014-01-03 12:30:00,99.36,99.42,99.35,99.35,93400.0,61.3093,61.3464,61.3032,61.3032,93400.0
2014-01-03 12:35:00,99.36,99.37,99.3,99.36,139600.0,61.3093,61.3155,61.2723,61.3093,139600.0
2014-01-03 12:40:00,99.36,99.44,99.34,99.43,71700.0,61.3093,61.3587,61.297,61.3525,71700.0
2014-01-03 12:45:00,99.42,99.49,99.39,99.4,68700.0,61.3464,61.3895,61.3278,61.334,68700.0
2014-01-03 12:50:00,99.41,99.48,99.4,99.45,50300.0,61.3402,61.3834,61.334,61.3649,50300.0
2014-01-03 12:55:00,99.45,99.48,99.37,99.39,69800.0,61.3649,61.3834,61.3155,61.3278,69800.0
2014-01-03 13:00:00,99.38,99.41,99.33,99.33,63000.0,61.3217,61.3402,61.2908,61.2908,63000.0
2014-01-03 13:05:00,99.33,99.39,99.33,99.38,44500.0,61.2908,61.3278,61.2908,61.3217,44500.0
2014-01-03 13:10:00,99.38,99.39,99.35,99.35,48800.0,61.3217,61.3278,61.3032,61.3032,48800.0
2014-01-03 13:15:00,99.35,99.36,99.26,99.3,69300.0,61.3032,61.3093,61.2476,61.2723,69300.0
2014-01-03 13:20:00,99.31,99.35,99.27,99.35,49700.0,61.2785,61.3032,61.2538,61.3032,49700.0
2014-01-03 13:25:00,99.35,99.38,99.28,99.28,60500.0,61.3032,61.3217,61.26,61.26,60500.0
2014-01-03 13:30:00,99.28,99.28,99.14,99.16,115400.0,61.26,61.26,61.1736,61.1859,115400.0
2014-01-03 13:35:00,99.16,99.27,99.15,99.25,61600.0,61.1859,61.2538,61.1798,61.2415,61600.0
2014-01-03 13:40:00,99.25,99.32,99.24,99.32,67800.0,61.2415,61.2846,61.2353,61.2846,67800.0
2014-01-03 13:45:00,99.32,99.39,99.32,99.39,70500.0,61.2846,61.3278,61.2846,61.3278,70500.0
2014-01-03 13:50:00,99.39,99.47,99.38,99.47,53800.0,61.3278,61.3772,61.3217,61.3772,53800.0
2014-01-03 13:55:00,99.46,99.53,99.44,99.45,61700.0,61.371,61.4142,61.3587,61.3649,61700.0
2014-01-03 14:00:00,99.45,99.54,99.44,99.54,63000.0,61.3649,61.4204,61.3587,61.4204,63000.0
2014-01-03 14:05:00,99.54,99.54,99.44,99.45,57800.0,61.4204,61.4204,61.3587,61.3649,57800.0
2014-01-03 14:10:00,99.46,99.54,99.45,99.52,69100.0,61.371,61.4204,61.3649,61.4081,69100.0
2014-01-03 14:15:00,99.52,99.55,99.51,99.51,61300.0,61.4081,61.4266,61.4019,61.4019,61300.0
2014-01-03 14:20:00,99.51,99.57,99.49,99.56,59800.0,61.4019,61.4389,61.3895,61.4327,59800.0
2014-01-03 14:25:00,99.57,99.61,99.55,99.58,87200.0,61.4389,61.4636,61.4266,61.4451,87200.0
2014-01-03 14:30:00,99.59,99.65,99.55,99.61,142400.0,61.4512,61.4883,61.4266,61.4636,142400.0
2014-01-03 14:35:00,99.6,99.65,99.6,99.62,109400.0,61.4574,61.4883,61.4574,61.4698,109400.0
2014-01-03 14:40:00,99.62,99.64,99.6,99.62,140500.0,61.4698,61.4821,61.4574,61.4698,140500.0
2014-01-03 14:45:00,99.62,99.72,99.61,99.69,119600.0,61.4698,61.5315,61.4636,61.513,119600.0
2014-01-03 14:50:00,99.69,99.77,99.69,99.76,100500.0,61.513,61.5623,61.513,61.5561,100500.0
2014-01-03 14:55:00,99.76,99.79,99.68,99.68,116000.0,61.5561,61.5747,61.5068,61.5068,116000.0
2014-01-03 15:00:00,99.68,99.71,99.64,99.67,94100.0,61.5068,61.5253,61.4821,61.5006,94100.0
2014-01-03 15:05:00,99.67,99.67,99.55,99.59,106700.0,61.5006,61.5006,61.4266,61.4512,106700.0
2014-01-03 15:10:00,99.6,99.78,99.59,99.78,212300.0,61.4574,61.5685,61.4512,61.5685,212300.0
2014-01-03 15:15:00,99.78,99.81,99.75,99.79,106100.0,61.5685,61.587,61.55,61.5747,106100.0
2014-01-03 15:20:00,99.79,99.83,99.75,99.8,108400.0,61.5747,61.5993,61.55,61.5808,108400.0
2014-01-03 15:25:00,99.79,99.83,99.72,99.78,134900.0,61.5747,61.5993,61.5315,61.5685,134900.0
2014-01-03 15:30:00,99.78,99.82,99.75,99.79,123900.0,61.5685,61.5932,61.55,61.5747,123900.0
2014-01-03 15:35:00,99.78,99.82,99.77,99.78,101800.0,61.5685,61.5932,61.5623,61.5685,101800.0
2014-01-03 15:40:00,99.78,99.79,99.64,99.72,159900.0,61.5685,61.5747,61.4821,61.5315,159900.0
2014-01-03 15:45:00,99.71,99.72,99.59,99.66,216300.0,61.5253,61.5315,61.4512,61.4944,216300.0
2014-01-03 15:50:00,99.66,99.67,99.48,99.51,226300.0,61.4944,61.5006,61.3834,61.4019,226300.0
2014-01-03 15:55:00,99.51,99.58,99.47,99.48,413600.0,61.4019,61.4451,61.3772,61.3834,413600.0
2014-01-06 09:30:00,99.95,100.05,99.6,99.7,217000.0,61.6734,61.7351,61.4574,61.5191,217000.0
2014-01-06 09:35:00,99.67,99.76,99.63,99.72,170400.0,61.5006,61.5561,61.4759,61.5315,170400.0
2014-01-06 09:40:00,99.72,99.75,99.5,99.51,121300.0,61.5315,61.55,61.3957,61.4019,121300.0
2014-01-06 09:45:00,99.51,99.63,99.47,99.61,100800.0,61.4019,61.4759,61.3772,61.4636,100800.0
2014-01-06 09:50:00,99.6,99.64,99.5,99.6,81600.0,61.4574,61.4821,61.3957,61.4574,81600.0
2014-01-06 09:55:00,99.59,99.68,99.59,99.66,86900.0,61.4512,61.5068,61.4512,61.4944,86900.0
2014-01-06 10:00:00,99.65,99.83,99.61,99.81,126900.0,61.4883,61.5993,61.4636,61.587,126900.0
2014-01-06 10:05:00,99.81,99.99,99.76,99.94,131100.0,61.587,61.6981,61.5561,61.6672,131100.0
2014-01-06 10:10:00,99.94,99.99,99.86,99.89,152100.0,61.6672,61.6981,61.6179,61.6364,152100.0
2014-01-06 10:15:00,99.91,100.03,99.87,100.0,143200.0,61.6487,61.7227,61.624,61.7042,143200.0
2014-01-06 10:20:00,100.01,100.09,99.95,100.07,88600.0,61.7104,61.7598,61.6734,61.7474,88600.0
2014-01-06 10:25:00,100.08,100.14,99.99,100.03,81900.0,61.7536,61.7906,61.6981,61.7227,81900.0
2014-01-06 10:30:00,100.03,100.08,99.98,99.99,95800.0,61.7227,61.7536,61.6919,61.6981,95800.0
2014-01-06 10:35:00,100.0,100.0,99.79,99.81,113400.0,61.7042,61.7042,61.5747,61.587,113400.0
2014-01-06 10:40:00,99.8,99.81,99.66,99.68,88200.0,61.5808,61.587,61.4944,61.5068,88200.0
2014-01-06 10:45:00,99.68,99.7,99.61,99.67,81100.0,61.5068,61.5191,61.4636,61.5006,81100.0
2014-01-06 10:50:00,99.66,99.77,99.64,99.71,64500.0,61.4944,61.5623,61.4821,61.5253,64500.0
2014-01-06 10:55:00,99.72,99.72,99.54,99.54,107300.0,61.5315,61.5315,61.4204,61.4204,107300.0
2014-01-06 11:00:00,99.54,99.61,99.54,99.59,45000.0,61.4204,61.4636,61.4204,61.4512,45000.0
2014-01-06 11:05:00,99.6,99.67,99.56,99.58,65000.0,61.4574,61.5006,61.4327,61.4451,65000.0
2014-01-06 11:10:00,99.58,99.59,99.41,99.43,104900.0,61.4451,61.4512,61.3402,61.3525,104900.0
2014-01-06 11:15:00,99.42,99.43,99.23,99.35,111000.0,61.3464,61.3525,61.2291,61.3032,111000.0
2014-01-06 11:20:00,99.35,99.37,99.3,99.32,82600.0,61.3032,61.3155,61.2723,61.2846,82600.0
2014-01-06 11:25:00,99.32,99.33,99.2,99.31,84000.0,61.2846,61.2908,61.2106,61.2785,84000.0
2014-01-06 11:30:00,99.3,99.36,99.28,99.31,65900.0,61.2723,61.3093,61.26,61.2785,65900.0
2014-01-06 11:35:00,99.31,99.35,99.29,99.33,79800.0,61.2785,61.3032,61.2661,61.2908,79800.0
2014-01-06 11:40:00,99.33,99.37,99.3,99.31,42800.0,61.2908,61.3155,61.2723,61.2785,42800.0
2014-01-06 11:45:00,99.3,99.31,99.25,99.27,59300.0,61.2723,61.2785,61.2415,61.2538,59300.0
2014-01-06 11:50:00,99.27,99.31,99.26,99.29,33800.0,61.2538,61.2785,61.2476,61.2661,33800.0
2014-01-06 11:55:00,99.3,99.32,99.27,99.29,45400.0,61.2723,61.2846,61.2538,61.2661,45400.0
2014-01-06 12:00:00,99.29,99.31,99.21,99.23,60800.0,61.2661,61.2785,61.2168,61.2291,60800.0
2014-01-06 12:05:00,99.24,99.3,99.24,99.25,47500.0,61.2353,61.2723,61.2353,61.2415,47500.0
2014-01-06 12:10:00,99.26,99.26,99.21,99.22,47000.0,61.2476,61.2476,61.2168,61.2229,47000.0
2014-01-06 12:15:00,99.22,99.22,99.13,99.18,66400.0,61.2229,61.2229,61.1674,61.1983,66400.0
2014-01-06 12:20:00,99.18,99.19,99.12,99.19,65000.0,61.1983,61.2044,61.1612,61.2044,65000.0
2014-01-06 12:25:00,99.18,99.22,99.13,99.14,59100.0,61.1983,61.2229,61.1674,61.1736,59100.0
2014-01-06 12:30:00,99.14,99.15,98.92,98.94,166300.0,61.1736,61.1798,61.0378,61.0502,166300.0
2014-01-06 12:35:00,98.96,98.99,98.93,98.98,85600.0,61.0625,61.081,61.044,61.0749,85600.0
2014-01-06 12:40:00,98.98,98.99,98.94,98.94,70700.0,61.0749,61.081,61.0502,61.0502,70700.0
2014-01-06 12:45:00,98.95,98.97,98.9,98.93,65200.0,61.0563,61.0687,61.0255,61.044,65200.0
2014-01-06 12:50:00,98.93,99.12,98.93,99.12,95800.0,61.044,61.1612,61.044,61.1612,95800.0
2014-01-06 12:55:00,99.11,99.15,99.09,99.14,54800.0,61.1551,61.1798,61.1427,61.1736,54800.0
2014-01-06 13:00:00,99.15,99.16,99.09,99.12,36300.0,61.1798,61.1859,61.1427,61.1612,36300.0
2014-01-06 13:05:00,99.12,99.12,99.02,99.04,39700.0,61.1612,61.1612,61.0995,61.1119,39700.0
2014-01-06 13:10:00,99.04,99.09,99.01,99.07,49100.0,61.1119,61.1427,61.0934,61.1304,49100.0
2014-01-06 13:15:00,99.08,99.21,99.08,99.17,56900.0,61.1366,61.2168,61.1366,61.1921,56900.0
2014-01-06 13:20:00,99.17,99.22,99.17,99.22,58600.0,61.1921,61.2229,61.1921,61.2229,58600.0
2014-01-06 13:25:00,99.22,99.28,99.21,99.24,47500.0,61.2229,61.26,61.2168,61.2353,47500.0
2014-01-06 13:30:00,99.23,99.29,99.21,99.23,38000.0,61.2291,61.2661,61.2168,61.2291,38000.0
2014-01-06 13:35:00,99.24,99.28,99.22,99.27,30100.0,61.2353,61.26,61.2229,61.2538,30100.0
2014-01-06 13:40:00,99.27,99.3,99.19,99.19,75300.0,61.2538,61.2723,61.2044,61.2044,75300.0
2014-01-06 13:45:00,99.19,99.31,99.17,99.29,103400.0,61.2044,61.2785,61.1921,61.2661,103400.0
2014-01-06 13:50:00,99.3,99.52,99.3,99.43,88900.0,61.2723,61.4081,61.2723,61.3525,88900.0
2014-01-06 13:55:00,99.42,99.5,99.39,99.44,51500.0,61.3464,61.3957,61.3278,61.3587,51500.0
2014-01-06 14:00:00,99.45,99.52,99.45,99.48,54700.0,61.3649,61.4081,61.3649,61.3834,54700.0
2014-01-06 14:05:00,99.48,99.49,99.44,99.47,65300.0,61.3834,61.3895,61.3587,61.3772,65300.0
2014-01-06 14:10:00,99.47,99.57,99.45,99.55,99200.0,61.3772,61.4389,61.3649,61.4266,99200.0
2014-01-06 14:15:00,99.55,99.59,99.54,99.54,53200.0,61.4266,61.4512,61.4204,61.4204,53200.0
2014-01-06 14:20:00,99.54,99.64,99.5,99.61,82900.0,61.4204,61.4821,61.3957,61.4636,82900.0
2014-01-06 14:25:00,99.61,99.61,99.54,99.58,82400.0,61.4636,61.4636,61.4204,61.4451,82400.0
2014-01-06 14:30:00,99.59,99.67,99.56,99.65,73200.0,61.4512,61.5006,61.4327,61.4883,73200.0
2014-01-06 14:35:00,99.66,99.75,99.66,99.74,89300.0,61.4944,61.55,61.4944,61.5438,89300.0
2014-01-06 14:40:00,99.73,99.82,99.73,99.8,83400.0,61.5376,61.5932,61.5376,61.5808,83400.0
2014-01-06 14:45:00,99.8,99.81,99.76,99.77,86300.0,61.5808,61.587,61.5561,61.5623,86300.0
2014-01-06 14:50:00,99.79,99.8,99.69,99.7,77000.0,61.5747,61.5808,61.513,61.5191,77000.0
2014-01-06 14:55:00,99.7,99.75,99.68,99.72,70400.0,61.5191,61.55,61.5068,61.5315,70400.0
2014-01-06 15:00:00,99.72,99.72,99.61,99.62,91300.0,61.5315,61.5315,61.4636,61.4698,91300.0
2014-01-06 15:05:00,99.62,99.64,99.57,99.6,94100.0,61.4698,61.4821,61.4389,61.4574,94100.0
2014-01-06 15:10:00,99.6,99.72,99.59,99.69,86700.0,61.4574,61.5315,61.4512,61.513,86700.0
2014-01-06 15:15:00,99.7,99.81,99.69,99.77,77200.0,61.5191,61.587,61.513,61.5623,77200.0
2014-01-06 15:20:00,99.78,99.79,99.71,99.74,78000.0,61.5685,61.5747,61.5253,61.5438,78000.0
2014-01-06 15:25:00,99.74,99.86,99.74,99.82,125100.0,61.5438,61.6179,61.5438,61.5932,125100.0
2014-01-06 15:30:00,99.83,99.83,99.65,99.66,110200.0,61.5993,61.5993,61.4883,61.4944,110200.0
2014-01-06 15:35:00,99.66,99.71,99.64,99.68,116600.0,61.4944,61.5253,61.4821,61.5068,116600.0
2014-01-06 15:40:00,99.68,99.77,99.65,99.76,121200.0,61.5068,61.5623,61.4883,61.5561,121200.0
2014-01-06 15:45:00,99.76,99.82,99.73,99.74,211400.0,61.5561,61.5932,61.5376,61.5438,211400.0
2014-01-06 15:50:00,99.74,99.82,99.73,99.81,203300.0,61.5438,61.5932,61.5376,61.587,203300.0
2014-01-06 15:55:00,99.82,99.86,99.66,99.66,632700.0,61.5932,61.6179,61.4944,61.4944,632700.0
2014-01-07 09:30:00,99.61,99.8,99.44,99.57,233800.0,61.4636,61.5808,61.3587,61.4389,233800.0
2014-01-07 09:35:00,99.57,99.6,99.42,99.44,242900.0,61.4389,61.4574,61.3464,61.3587,242900.0
2014-01-07 09:40:00,99.44,99.95,99.44,99.85,129800.0,61.3587,61.6734,61.3587,61.6117,129800.0
2014-01-07 09:45:00,99.87,100.09,99.83,100.01,134300.0,61.624,61.7598,61.5993,61.7104,134300.0
2014-01-07 09:50:00,100.01,100.1,100.01,100.07,69500.0,61.7104,61.7659,61.7104,61.7474,69500.0
2014-01-07 09:55:00,100.08,100.45,100.07,100.39,232400.0,61.7536,61.9819,61.7474,61.9449,232400.0
2014-01-07 10:00:00,100.39,100.54,100.39,100.53,130600.0,61.9449,62.0374,61.9449,62.0313,130600.0
2014-01-07 10:05:00,100.53,100.56,100.49,100.49,121100.0,62.0313,62.0498,62.0066,62.0066,121100.0
2014-01-07 10:10:00,100.5,100.53,100.4,100.45,75000.0,62.0128,62.0313,61.9511,61.9819,75000.0
2014-01-07 10:15:00,100.45,100.55,100.41,100.46,124900.0,61.9819,62.0436,61.9572,61.9881,124900.0
2014-01-07 10:20:00,100.46,100.57,100.41,100.56,103800.0,61.9881,62.056,61.9572,62.0498,103800.0
2014-01-07 10:25:00,100.57,100.61,100.45,100.48,155400.0,62.056,62.0806,61.9819,62.0004,155400.0
2014-01-07 10:30:00,100.48,100.57,100.42,100.54,155000.0,62.0004,62.056,61.9634,62.0374,155000.0
2014-01-07 10:35:00,100.53,100.56,100.46,100.52,63200.0,62.0313,62.0498,61.9881,62.0251,63200.0
2014-01-07 10:40:00,100.52,100.79,100.52,100.78,172100.0,62.0251,62.1917,62.0251,62.1855,172100.0
2014-01-07 10:45:00,100.78,100.8,100.67,100.72,154700.0,62.1855,62.1979,62.1177,62.1485,154700.0
2014-01-07 10:50:00,100.7,100.72,100.64,100.69,173700.0,62.1362,62.1485,62.0991,62.13,173700.0
2014-01-07 10:55:00,100.69,100.73,100.59,100.62,180000.0,62.13,62.1547,62.0683,62.0868,180000.0
2014-01-07 11:00:00,100.62,100.7,100.57,100.68,164500.0,62.0868,62.1362,62.056,62.1238,164500.0
2014-01-07 11:05:00,100.69,100.78,100.66,100.77,117300.0,62.13,62.1855,62.1115,62.1794,117300.0
2014-01-07 11:10:00,100.78,100.85,100.76,100.84,113600.0,62.1855,62.2287,62.1732,62.2226,113600.0
2014-01-07 11:15:00,100.84,100.89,100.84,100.88,100000.0,62.2226,62.2534,62.2226,62.2472,100000.0
2014-01-07 11:20:00,100.88,100.93,100.86,100.93,127100.0,62.2472,62.2781,62.2349,62.2781,127100.0
2014-01-07 11:25:00,100.92,100.94,100.89,100.93,85600.0,62.2719,62.2843,62.2534,62.2781,85600.0
2014-01-07 11:30:00,100.92,100.95,100.9,100.93,74000.0,62.2719,62.2904,62.2596,62.2781,74000.0
2014-01-07 11:35:00,100.93,100.96,100.9,100.93,82500.0,62.2781,62.2966,62.2596,62.2781,82500.0
2014-01-07 11:40:00,100.94,100.94,100.88,100.91,70600.0,62.2843,62.2843,62.2472,62.2657,70600.0
2014-01-07 11:45:00,100.91,100.92,100.89,100.89,70700.0,62.2657,62.2719,62.2534,62.2534,70700.0
2014-01-07 11:50:00,100.9,100.91,100.82,100.89,92200.0,62.2596,62.2657,62.2102,62.2534,92200.0
2014-01-07 11:55:00,100.9,100.96,100.88,100.92,76500.0,62.2596,62.2966,62.2472,62.2719,76500.0
2014-01-07 12:00:00,100.92,101.09,100.92,101.08,173700.0,62.2719,62.3768,62.2719,62.3706,173700.0
2014-01-07 12:05:00,101.07,101.09,100.92,100.95,70300.0,62.3645,62.3768,62.2719,62.2904,70300.0
2014-01-07 12:10:00,100.95,100.95,100.8,100.81,70800.0,62.2904,62.2904,62.1979,62.204,70800.0
2014-01-07 12:15:00,100.82,100.84,100.75,100.76,90000.0,62.2102,62.2226,62.167,62.1732,90000.0
2014-01-07 12:20:00,100.76,100.85,100.74,100.84,86000.0,62.1732,62.2287,62.1608,62.2226,86000.0
2014-01-07 12:25:00,100.84,100.9,100.83,100.9,59000.0,62.2226,62.2596,62.2164,62.2596,59000.0
2014-01-07 12:30:00,100.91,101.03,100.9,100.99,114100.0,62.2657,62.3398,62.2596,62.3151,114100.0
2014-01-07 12:35:00,100.99,101.05,100.97,100.97,71600.0,62.3151,62.3521,62.3028,62.3028,71600.0
2014-01-07 12:40:00,100.97,101.01,100.95,100.95,59200.0,62.3028,62.3274,62.2904,62.2904,59200.0
2014-01-07 12:45:00,100.95,100.99,100.92,100.98,51600.0,62.2904,62.3151,62.2719,62.3089,51600.0
2014-01-07 12:50:00,100.98,101.07,100.97,101.04,59700.0,62.3089,62.3645,62.3028,62.346,59700.0
2014-01-07 12:55:00,101.04,101.13,101.04,101.12,47700.0,62.346,62.4015,62.346,62.3953,47700.0
2014-01-07 13:00:00,101.12,101.12,101.05,101.09,78000.0,62.3953,62.3953,62.3521,62.3768,78000.0
2014-01-07 13:05:00,101.08,101.22,101.08,101.13,127900.0,62.3706,62.457,62.3706,62.4015,127900.0
2014-01-07 13:10:00,101.13,101.14,101.07,101.08,58700.0,62.4015,62.4077,62.3645,62.3706,58700.0
2014-01-07 13:15:00,101.09,101.09,100.95,100.99,64500.0,62.3768,62.3768,62.2904,62.3151,64500.0
2014-01-07 13:20:00,101.0,101.12,100.99,101.06,72700.0,62.3213,62.3953,62.3151,62.3583,72700.0
2014-01-07 13:25:00,101.07,101.16,101.06,101.16,109900.0,62.3645,62.42,62.3583,62.42,109900.0
2014-01-07 13:30:00,101.15,101.17,101.05,101.05,102700.0,62.4138,62.4262,62.3521,62.3521,102700.0
2014-01-07 13:35:00,101.05,101.09,101.04,101.08,82700.0,62.3521,62.3768,62.346,62.3706,82700.0
2014-01-07 13:40:00,101.08,101.11,101.03,101.11,66500.0,62.3706,62.3892,62.3398,62.3892,66500.0
2014-01-07 13:45:00,101.1,101.18,101.06,101.06,99100.0,62.383,62.4323,62.3583,62.3583,99100.0
2014-01-07 13:50:00,101.06,101.07,100.91,100.95,94900.0,62.3583,62.3645,62.2657,62.2904,94900.0
2014-01-07 13:55:00,100.95,100.95,100.88,100.91,63900.0,62.2904,62.2904,62.2472,62.2657,63900.0
2014-01-07 14:00:00,100.9,100.91,100.79,100.85,108900.0,62.2596,62.2657,62.1917,62.2287,108900.0
2014-01-07 14:05:00,100.85,100.89,100.83,100.84,71700.0,62.2287,62.2534,62.2164,62.2226,71700.0
2014-01-07 14:10:00,100.84,100.88,100.81,100.88,71900.0,62.2226,62.2472,62.204,62.2472,71900.0
2014-01-07 14:15:00,100.88,100.91,100.87,100.87,64100.0,62.2472,62.2657,62.2411,62.2411,64100.0
2014-01-07 14:20:00,100.87,100.92,100.87,100.89,62200.0,62.2411,62.2719,62.2411,62.2534,62200.0
2014-01-07 14:25:00,100.9,101.04,100.89,101.0,74900.0,62.2596,62.346,62.2534,62.3213,74900.0
2014-01-07 14:30:00,101.0,101.11,100.99,101.02,102400.0,62.3213,62.3892,62.3151,62.3336,102400.0
2014-01-07 14:35:00,101.02,101.09,100.96,101.06,107500.0,62.3336,62.3768,62.2966,62.3583,107500.0
2014-01-07 14:40:00,101.06,101.08,101.02,101.05,49200.0,62.3583,62.3706,62.3336,62.3521,49200.0
2014-01-07 14:45:00,101.04,101.05,100.97,100.99,72000.0,62.346,62.3521,62.3028,62.3151,72000.0
2014-01-07 14:50:00,100.98,101.0,100.91,100.98,71400.0,62.3089,62.3213,62.2657,62.3089,71400.0
2014-01-07 14:55:00,100.98,101.0,100.93,100.98,59600.0,62.3089,62.3213,62.2781,62.3089,59600.0
2014-01-07 15:00:00,100.99,101.03,100.94,100.95,78500.0,62.3151,62.3398,62.2843,62.2904,78500.0
2014-01-07 15:05:00,100.95,100.98,100.92,100.96,59100.0,62.2904,62.3089,62.2719,62.2966,59100.0
2014-01-07 15:10:00,100.96,100.98,100.94,100.95,79400.0,62.2966,62.3089,62.2843,62.2904,79400.0
2014-01-07 15:15:00,100.95,101.04,100.95,101.02,118800.0,62.2904,62.346,62.2904,62.3336,118800.0
2014-01-07 15:20:00,101.02,101.02,100.93,100.95,110800.0,62.3336,62.3336,62.2781,62.2904,110800.0
2014-01-07 15:25:00,100.95,101.0,100.93,100.96,102100.0,62.2904,62.3213,62.2781,62.2966,102100.0
2014-01-07 15:30:00,100.97,101.03,100.94,100.98,187100.0,62.3028,62.3398,62.2843,62.3089,187100.0
2014-01-07 15:35:00,100.99,101.01,100.85,100.93,190300.0,62.3151,62.3274,62.2287,62.2781,190300.0
2014-01-07 15:40:00,100.94,101.07,100.88,101.01,265100.0,62.2843,62.3645,62.2472,62.3274,265100.0
2014-01-07 15:45:00,101.02,101.05,101.0,101.02,139200.0,62.3336,62.3521,62.3213,62.3336,139200.0
2014-01-07 15:50:00,101.02,101.06,100.96,101.0,243800.0,62.3336,62.3583,62.2966,62.3213,243800.0
2014-01-07 15:55:00,101.0,101.1,100.98,101.03,523700.0,62.3213,62.383,62.3089,62.3398,523700.0
2014-01-08 09:30:00,101.19,101.19,100.65,100.7,325200.0,62.4385,62.4385,62.1053,62.1362,325200.0
2014-01-08 09:35:00,100.69,100.71,100.57,100.71,87900.0,62.13,62.1423,62.056,62.1423,87900.0
2014-01-08 09:40:00,100.72,100.74,100.66,100.67,106200.0,62.1485,62.1608,62.1115,62.1177,106200.0
2014-01-08 09:45:00,100.67,100.67,100.15,100.21,193300.0,62.1177,62.1177,61.7968,61.8338,193300.0
2014-01-08 09:50:00,100.21,100.47,100.18,100.44,163100.0,61.8338,61.9942,61.8153,61.9757,163100.0
2014-01-08 09:55:00,100.45,100.72,100.43,100.61,132000.0,61.9819,62.1485,61.9696,62.0806,132000.0
2014-01-08 10:00:00,100.61,100.64,100.51,100.63,121200.0,62.0806,62.0991,62.0189,62.093,121200.0
2014-01-08 10:05:00,100.63,100.7,100.59,100.63,108100.0,62.093,62.1362,62.0683,62.093,108100.0
2014-01-08 10:10:00,100.64,100.64,100.43,100.44,115800.0,62.0991,62.0991,61.9696,61.9757,115800.0
2014-01-08 10:15:00,100.43,100.56,100.33,100.55,123100.0,61.9696,62.0498,61.9079,62.0436,123100.0
2014-01-08 10:20:00,100.55,100.62,100.52,100.61,110400.0,62.0436,62.0868,62.0251,62.0806,110400.0
2014-01-08 10:25:00,100.62,100.63,100.55,100.57,87800.0,62.0868,62.093,62.0436,62.056,87800.0
2014-01-08 10:30:00,100.57,100.58,100.37,100.37,122100.0,62.056,62.0621,61.9325,61.9325,122100.0
2014-01-08 10:35:00,100.37,100.52,100.34,100.47,85900.0,61.9325,62.0251,61.914,61.9942,85900.0
2014-01-08 10:40:00,100.48,100.58,100.45,100.46,105600.0,62.0004,62.0621,61.9819,61.9881,105600.0
2014-01-08 10:45:00,100.45,100.51,100.4,100.47,91400.0,61.9819,62.0189,61.9511,61.9942,91400.0
2014-01-08 10:50:00,100.47,100.54,100.4,100.46,107800.0,61.9942,62.0374,61.9511,61.9881,107800.0
2014-01-08 10:55:00,100.47,100.6,100.46,100.59,79800.0,61.9942,62.0745,61.9881,62.0683,79800.0
2014-01-08 11:00:00,100.59,100.68,100.57,100.57,105100.0,62.0683,62.1238,62.056,62.056,105100.0
2014-01-08 11:05:00,100.58,100.6,100.44,100.5,114300.0,62.0621,62.0745,61.9757,62.0128,114300.0
2014-01-08 11:10:00,100.51,100.52,100.41,100.45,77400.0,62.0189,62.0251,61.9572,61.9819,77400.0
2014-01-08 11:15:00,100.45,100.52,100.43,100.48,78600.0,61.9819,62.0251,61.9696,62.0004,78600.0
2014-01-08 11:20:00,100.48,100.48,100.36,100.36,104800.0,62.0004,62.0004,61.9264,61.9264,104800.0
2014-01-08 11:25:00,100.36,100.4,100.25,100.32,135000.0,61.9264,61.9511,61.8585,61.9017,135000.0
2014-01-08 11:30:00,100.32,100.46,100.32,100.43,63300.0,61.9017,61.9881,61.9017,61.9696,63300.0
2014-01-08 11:35:00,100.44,100.45,100.32,100.33,46800.0,61.9757,61.9819,61.9017,61.9079,46800.0
2014-01-08 11:40:00,100.32,100.39,100.31,100.34,89700.0,61.9017,61.9449,61.8955,61.914,89700.0
2014-01-08 11:45:00,100.34,100.37,100.31,100.35,65800.0,61.914,61.9325,61.8955,61.9202,65800.0
2014-01-08 11:50:00,100.34,100.36,100.31,100.36,63700.0,61.914,61.9264,61.8955,61.9264,63700.0
2014-01-08 11:55:00,100.36,100.38,100.28,100.29,102800.0,61.9264,61.9387,61.877,61.8832,102800.0
2014-01-08 12:00:00,100.29,100.35,100.27,100.3,168100.0,61.8832,61.9202,61.8708,61.8893,168100.0
2014-01-08 12:05:00,100.29,100.44,100.29,100.44,72600.0,61.8832,61.9757,61.8832,61.9757,72600.0
2014-01-08 12:10:00,100.44,100.52,100.42,100.43,118900.0,61.9757,62.0251,61.9634,61.9696,118900.0
2014-01-08 12:15:00,100.43,100.51,100.41,100.46,86000.0,61.9696,62.0189,61.9572,61.9881,86000.0
2014-01-08 12:20:00,100.46,100.49,100.46,100.48,38100.0,61.9881,62.0066,61.9881,62.0004,38100.0
2014-01-08 12:25:00,100.48,100.49,100.45,100.47,42800.0,62.0004,62.0066,61.9819,61.9942,42800.0
2014-01-08 12:30:00,100.47,100.55,100.45,100.53,61000.0,61.9942,62.0436,61.9819,62.0313,61000.0
2014-01-08 12:35:00,100.53,100.54,100.43,100.46,56700.0,62.0313,62.0374,61.9696,61.9881,56700.0
2014-01-08 12:40:00,100.47,100.53,100.46,100.53,61700.0,61.9942,62.0313,61.9881,62.0313,61700.0
2014-01-08 12:45:00,100.52,100.53,100.41,100.41,46900.0,62.0251,62.0313,61.9572,61.9572,46900.0
2014-01-08 12:50:00,100.41,100.47,100.41,100.45,55400.0,61.9572,61.9942,61.9572,61.9819,55400.0
2014-01-08 12:55:00,100.45,100.54,100.44,100.53,70700.0,61.9819,62.0374,61.9757,62.0313,70700.0
2014-01-08 13:00:00,100.53,100.53,100.42,100.42,52900.0,62.0313,62.0313,61.9634,61.9634,52900.0
2014-01-08 13:05:00,100.42,100.53,100.39,100.53,61800.0,61.9634,62.0313,61.9449,62.0313,61800.0
2014-01-08 13:10:00,100.53,100.54,100.49,100.5,58200.0,62.0313,62.0374,62.0066,62.0128,58200.0
2014-01-08 13:15:00,100.51,100.52,100.46,100.48,140300.0,62.0189,62.0251,61.9881,62.0004,140300.0
2014-01-08 13:20:00,100.48,100.51,100.44,100.51,45800.0,62.0004,62.0189,61.9757,62.0189,45800.0
2014-01-08 13:25:00,100.51,100.54,100.49,100.51,80800.0,62.0189,62.0374,62.0066,62.0189,80800.0
2014-01-08 13:30:00,100.5,100.53,100.49,100.53,87100.0,62.0128,62.0313,62.0066,62.0313,87100.0
2014-01-08 13:35:00,100.52,100.53,100.5,100.53,66800.0,62.0251,62.0313,62.0128,62.0313,66800.0
2014-01-08 13:40:00,100.53,100.53,100.49,100.5,121800.0,62.0313,62.0313,62.0066,62.0128,121800.0
2014-01-08 13:45:00,100.5,100.53,100.49,100.5,109100.0,62.0128,62.0313,62.0066,62.0128,109100.0
2014-01-08 13:50:00,100.5,100.56,100.49,100.54,102200.0,62.0128,62.0498,62.0066,62.0374,102200.0
2014-01-08 13:55:00,100.55,100.55,100.49,100.5,57900.0,62.0436,62.0436,62.0066,62.0128,57900.0
2014-01-08 14:00:00,100.5,100.57,100.35,100.55,390100.0,62.0128,62.056,61.9202,62.0436,390100.0
2014-01-08 14:05:00,100.54,100.56,100.37,100.38,129700.0,62.0374,62.0498,61.9325,61.9387,129700.0
2014-01-08 14:10:00,100.37,100.51,100.35,100.48,162200.0,61.9325,62.0189,61.9202,62.0004,162200.0
2014-01-08 14:15:00,100.47,100.52,100.45,100.49,127800.0,61.9942,62.0251,61.9819,62.0066,127800.0
2014-01-08 14:20:00,100.49,100.55,100.44,100.5,104400.0,62.0066,62.0436,61.9757,62.0128,104400.0
2014-01-08 14:25:00,100.51,100.52,100.4,100.41,89600.0,62.0189,62.0251,61.9511,61.9572,89600.0
2014-01-08 14:30:00,100.42,100.5,100.36,100.49,125500.0,61.9634,62.0128,61.9264,62.0066,125500.0
2014-01-08 14:35:00,100.49,100.49,100.39,100.4,76400.0,62.0066,62.0066,61.9449,61.9511,76400.0
2014-01-08 14:40:00,100.4,100.48,100.39,100.47,276800.0,61.9511,62.0004,61.9449,61.9942,276800.0
2014-01-08 14:45:00,100.48,100.5,100.42,100.43,94700.0,62.0004,62.0128,61.9634,61.9696,94700.0
2014-01-08 14:50:00,100.42,100.56,100.42,100.55,70000.0,61.9634,62.0498,61.9634,62.0436,70000.0
2014-01-08 14:55:00,100.55,100.58,100.47,100.52,53000.0,62.0436,62.0621,61.9942,62.0251,53000.0
2014-01-08 15:00:00,100.52,100.59,100.48,100.54,57400.0,62.0251,62.0683,62.0004,62.0374,57400.0
2014-01-08 15:05:00,100.56,100.57,100.44,100.52,96200.0,62.0498,62.056,61.9757,62.0251,96200.0
2014-01-08 15:10:00,100.51,100.53,100.42,100.45,105700.0,62.0189,62.0313,61.9634,61.9819,105700.0
2014-01-08 15:15:00,100.45,100.47,100.39,100.44,87500.0,61.9819,61.9942,61.9449,61.9757,87500.0
2014-01-08 15:20:00,100.44,100.44,100.36,100.42,146400.0,61.9757,61.9757,61.9264,61.9634,146400.0
2014-01-08 15:25:00,100.42,100.46,100.38,100.42,144800.0,61.9634,61.9881,61.9387,61.9634,144800.0
2014-01-08 15:30:00,100.41,100.48,100.36,100.47,108000.0,61.9572,62.0004,61.9264,61.9942,108000.0
2014-01-08 15:35:00,100.47,100.57,100.47,100.55,101900.0,61.9942,62.056,61.9942,62.0436,101900.0
2014-01-08 15:40:00,100.55,100.64,100.51,100.64,100700.0,62.0436,62.0991,62.0189,62.0991,100700.0
2014-01-08 15:45:00,100.64,100.86,100.64,100.83,227700.0,62.0991,62.2349,62.0991,62.2164,227700.0
2014-01-08 15:50:00,100.83,100.87,100.67,100.7,209200.0,62.2164,62.2411,62.1177,62.1362,209200.0
2014-01-08 15:55:00,100.71,100.75,100.7,100.75,392400.0,62.1423,62.167,62.1362,62.167,392400.0
2014-01-09 09:30:00,100.33,100.39,100.02,100.1,396400.0,61.9079,61.9449,61.7166,61.7659,396400.0
2014-01-09 09:35:00,100.1,100.38,100.07,100.29,181000.0,61.7659,61.9387,61.7474,61.8832,181000.0
2014-01-09 09:40:00,100.29,100.32,100.0,100.09,216700.0,61.8832,61.9017,61.7042,61.7598,216700.0
2014-01-09 09:45:00,100.09,100.13,99.89,99.95,182700.0,61.7598,61.7845,61.6364,61.6734,182700.0
2014-01-09 09:50:00,99.95,100.2,99.95,100.01,150700.0,61.6734,61.8276,61.6734,61.7104,150700.0
2014-01-09 09:55:00,100.02,100.09,100.01,100.05,125600.0,61.7166,61.7598,61.7104,61.7351,125600.0
2014-01-09 10:00:00,100.05,100.2,100.05,100.17,96900.0,61.7351,61.8276,61.7351,61.8091,96900.0
2014-01-09 10:05:00,100.17,100.3,100.1,100.18,161200.0,61.8091,61.8893,61.7659,61.8153,161200.0
2014-01-09 10:10:00,100.18,100.18,100.01,100.13,91600.0,61.8153,61.8153,61.7104,61.7845,91600.0
2014-01-09 10:15:00,100.13,100.13,99.93,100.04,111100.0,61.7845,61.7845,61.661,61.7289,111100.0
2014-01-09 10:20:00,100.04,100.04,99.92,100.01,136800.0,61.7289,61.7289,61.6549,61.7104,136800.0
2014-01-09 10:25:00,100.01,100.16,99.97,100.15,117200.0,61.7104,61.803,61.6857,61.7968,117200.0
2014-01-09 10:30:00,100.16,100.22,100.12,100.18,174200.0,61.803,61.84,61.7783,61.8153,174200.0
2014-01-09 10:35:00,100.17,100.2,100.01,100.01,110200.0,61.8091,61.8276,61.7104,61.7104,110200.0
2014-01-09 10:40:00,100.01,100.07,99.82,99.85,125100.0,61.7104,61.7474,61.5932,61.6117,125100.0
2014-01-09 10:45:00,99.84,99.88,99.72,99.82,123800.0,61.6055,61.6302,61.5315,61.5932,123800.0
2014-01-09 10:50:00,99.81,99.82,99.7,99.73,114600.0,61.587,61.5932,61.5191,61.5376,114600.0
2014-01-09 10:55:00,99.73,99.78,99.63,99.7,108500.0,61.5376,61.5685,61.4759,61.5191,108500.0
2014-01-09 11:00:00,99.7,99.73,99.63,99.67,98000.0,61.5191,61.5376,61.4759,61.5006,98000.0
2014-01-09 11:05:00,99.68,99.68,99.52,99.54,141900.0,61.5068,61.5068,61.4081,61.4204,141900.0
2014-01-09 11:10:00,99.53,99.61,99.48,99.57,133400.0,61.4142,61.4636,61.3834,61.4389,133400.0
2014-01-09 11:15:00,99.58,99.6,99.5,99.59,99400.0,61.4451,61.4574,61.3957,61.4512,99400.0
2014-01-09 11:20:00,99.59,99.63,99.53,99.6,133300.0,61.4512,61.4759,61.4142,61.4574,133300.0
2014-01-09 11:25:00,99.6,99.6,99.49,99.56,98200.0,61.4574,61.4574,61.3895,61.4327,98200.0
2014-01-09 11:30:00,99.56,99.58,99.5,99.54,59600.0,61.4327,61.4451,61.3957,61.4204,59600.0
2014-01-09 11:35:00,99.54,99.77,99.54,99.77,103200.0,61.4204,61.5623,61.4204,61.5623,103200.0
2014-01-09 11:40:00,99.75,99.8,99.61,99.77,119000.0,61.55,61.5808,61.4636,61.5623,119000.0
2014-01-09 11:45:00,99.77,99.8,99.71,99.75,101600.0,61.5623,61.5808,61.5253,61.55,101600.0
2014-01-09 11:50:00,99.75,99.8,99.73,99.79,52400.0,61.55,61.5808,61.5376,61.5747,52400.0
2014-01-09 11:55:00,99.79,99.83,99.75,99.8,55300.0,61.5747,61.5993,61.55,61.5808,55300.0
2014-01-09 12:00:00,99.79,99.79,99.71,99.76,84500.0,61.5747,61.5747,61.5253,61.5561,84500.0
2014-01-09 12:05:00,99.76,99.79,99.73,99.75,68300.0,61.5561,61.5747,61.5376,61.55,68300.0
2014-01-09 12:10:00,99.76,99.76,99.68,99.69,39800.0,61.5561,61.5561,61.5068,61.513,39800.0
2014-01-09 12:15:00,99.69,99.73,99.64,99.65,57900.0,61.513,61.5376,61.4821,61.4883,57900.0
2014-01-09 12:20:00,99.64,99.64,99.57,99.62,47700.0,61.4821,61.4821,61.4389,61.4698,47700.0
2014-01-09 12:25:00,99.61,99.64,99.58,99.64,53800.0,61.4636,61.4821,61.4451,61.4821,53800.0
2014-01-09 12:30:00,99.63,99.73,99.63,99.7,77700.0,61.4759,61.5376,61.4759,61.5191,77700.0
2014-01-09 12:35:00,99.69,99.76,99.68,99.73,87900.0,61.513,61.5561,61.5068,61.5376,87900.0
2014-01-09 12:40:00,99.73,99.78,99.72,99.74,77300.0,61.5376,61.5685,61.5315,61.5438,77300.0
2014-01-09 12:45:00,99.75,99.78,99.7,99.77,180600.0,61.55,61.5685,61.5191,61.5623,180600.0
2014-01-09 12:50:00,99.77,99.84,99.76,99.79,61300.0,61.5623,61.6055,61.5561,61.5747,61300.0
2014-01-09 12:55:00,99.8,99.84,99.78,99.84,47100.0,61.5808,61.6055,61.5685,61.6055,47100.0
2014-01-09 13:00:00,99.83,99.89,99.8,99.81,53900.0,61.5993,61.6364,61.5808,61.587,53900.0
2014-01-09 13:05:00,99.81,99.83,99.73,99.75,65500.0,61.587,61.5993,61.5376,61.55,65500.0
2014-01-09 13:10:00,99.74,99.76,99.64,99.65,57600.0,61.5438,61.5561,61.4821,61.4883,57600.0
2014-01-09 13:15:00,99.65,99.66,99.56,99.6,53200.0,61.4883,61.4944,61.4327,61.4574,53200.0
2014-01-09 13:20:00,99.6,99.63,99.57,99.61,36900.0,61.4574,61.4759,61.4389,61.4636,36900.0
2014-01-09 13:25:00,99.61,99.66,99.53,99.54,82700.0,61.4636,61.4944,61.4142,61.4204,82700.0
2014-01-09 13:30:00,99.54,99.57,99.51,99.52,77900.0,61.4204,61.4389,61.4019,61.4081,77900.0
2014-01-09 13:35:00,99.52,99.53,99.34,99.39,150600.0,61.4081,61.4142,61.297,61.3278,150600.0
2014-01-09 13:40:00,99.39,99.41,99.33,99.34,57100.0,61.3278,61.3402,61.2908,61.297,57100.0
2014-01-09 13:45:00,99.34,99.35,99.21,99.22,111300.0,61.297,61.3032,61.2168,61.2229,111300.0
2014-01-09 13:50:00,99.24,99.26,99.18,99.19,74900.0,61.2353,61.2476,61.1983,61.2044,74900.0
2014-01-09 13:55:00,99.19,99.27,99.17,99.2,68600.0,61.2044,61.2538,61.1921,61.2106,68600.0
2014-01-09 14:00:00,99.22,99.22,99.03,99.03,136900.0,61.2229,61.2229,61.1057,61.1057,136900.0
2014-01-09 14:05:00,99.04,99.15,99.04,99.15,116400.0,61.1119,61.1798,61.1119,61.1798,116400.0
2014-01-09 14:10:00,99.15,99.28,99.11,99.23,134400.0,61.1798,61.26,61.1551,61.2291,134400.0
2014-01-09 14:15:00,99.23,99.33,99.21,99.32,98400.0,61.2291,61.2908,61.2168,61.2846,98400.0
2014-01-09 14:20:00,99.32,99.4,99.29,99.36,90900.0,61.2846,61.334,61.2661,61.3093,90900.0
2014-01-09 14:25:00,99.37,99.4,99.32,99.38,97000.0,61.3155,61.334,61.2846,61.3217,97000.0
2014-01-09 14:30:00,99.39,99.45,99.37,99.41,93000.0,61.3278,61.3649,61.3155,61.3402,93000.0
2014-01-09 14:35:00,99.41,99.42,99.36,99.41,100300.0,61.3402,61.3464,61.3093,61.3402,100300.0
2014-01-09 14:40:00,99.4,99.53,99.4,99.53,95200.0,61.334,61.4142,61.334,61.4142,95200.0
2014-01-09 14:45:00,99.53,99.63,99.52,99.59,67200.0,61.4142,61.4759,61.4081,61.4512,67200.0
2014-01-09 14:50:00,99.59,99.65,99.55,99.63,62000.0,61.4512,61.4883,61.4266,61.4759,62000.0
2014-01-09 14:55:00,99.63,99.69,99.61,99.61,121900.0,61.4759,61.513,61.4636,61.4636,121900.0
2014-01-09 15:00:00,99.62,99.63,99.49,99.54,94700.0,61.4698,61.4759,61.3895,61.4204,94700.0
2014-01-09 15:05:00,99.54,99.69,99.53,99.68,80100.0,61.4204,61.513,61.4142,61.5068,80100.0
2014-01-09 15:10:00,99.69,99.79,99.63,99.75,137800.0,61.513,61.5747,61.4759,61.55,137800.0
2014-01-09 15:15:00,99.76,99.87,99.76,99.77,113800.0,61.5561,61.624,61.5561,61.5623,113800.0
2014-01-09 15:20:00,99.78,99.83,99.75,99.81,115600.0,61.5685,61.5993,61.55,61.587,115600.0
2014-01-09 15:25:00,99.82,99.88,99.8,99.86,109900.0,61.5932,61.6302,61.5808,61.6179,109900.0
2014-01-09 15:30:00,99.87,99.88,99.79,99.84,144800.0,61.624,61.6302,61.5747,61.6055,144800.0
2014-01-09 15:35:00,99.83,99.89,99.82,99.87,141800.0,61.5993,61.6364,61.5932,61.624,141800.0
2014-01-09 15:40:00,99.87,99.93,99.85,99.89,154900.0,61.624,61.661,61.6117,61.6364,154900.0
2014-01-09 15:45:00,99.9,99.93,99.83,99.86,221100.0,61.6425,61.661,61.5993,61.6179,221100.0
2014-01-09 15:50:00,99.86,99.93,99.82,99.84,310000.0,61.6179,61.661,61.5932,61.6055,310000.0
2014-01-09 15:55:00,99.85,99.9,99.75,99.77,470000.0,61.6117,61.6425,61.55,61.5623,470000.0
2014-01-10 09:30:00,99.99,100.13,99.75,99.75,239700.0,61.6981,61.7845,61.55,61.55,239700.0
2014-01-10 09:35:00,99.75,99.88,99.64,99.87,103100.0,61.55,61.6302,61.4821,61.624,103100.0
2014-01-10 09:40:00,99.86,100.03,99.84,99.92,153600.0,61.6179,61.7227,61.6055,61.6549,153600.0
2014-01-10 09:45:00,99.91,99.94,99.58,99.68,193900.0,61.6487,61.6672,61.4451,61.5068,193900.0
2014-01-10 09:50:00,99.69,99.75,99.61,99.62,172700.0,61.513,61.55,61.4636,61.4698,172700.0
2014-01-10 09:55:00,99.62,99.69,99.32,99.37,275600.0,61.4698,61.513,61.2846,61.3155,275600.0
2014-01-10 10:00:00,99.38,99.42,99.22,99.36,158700.0,61.3217,61.3464,61.2229,61.3093,158700.0
2014-01-10 10:05:00,99.37,99.37,99.18,99.35,196400.0,61.3155,61.3155,61.1983,61.3032,196400.0
2014-01-10 10:10:00,99.35,99.46,99.3,99.45,103900.0,61.3032,61.371,61.2723,61.3649,103900.0
2014-01-10 10:15:00,99.44,99.58,99.37,99.48,148600.0,61.3587,61.4451,61.3155,61.3834,148600.0
2014-01-10 10:20:00,99.48,99.57,99.41,99.44,108500.0,61.3834,61.4389,61.3402,61.3587,108500.0
2014-01-10 10:25:00,99.43,99.48,99.35,99.4,102000.0,61.3525,61.3834,61.3032,61.334,102000.0
2014-01-10 10:30:00,99.41,99.45,99.31,99.37,71700.0,61.3402,61.3649,61.2785,61.3155,71700.0
2014-01-10 10:35:00,99.36,99.41,99.18,99.25,74000.0,61.3093,61.3402,61.1983,61.2415,74000.0
2014-01-10 10:40:00,99.25,99.27,99.14,99.18,114500.0,61.2415,61.2538,61.1736,61.1983,114500.0
2014-01-10 10:45:00,99.19,99.32,99.18,99.25,92400.0,61.2044,61.2846,61.1983,61.2415,92400.0
2014-01-10 10:50:00,99.26,99.36,99.24,99.28,85700.0,61.2476,61.3093,61.2353,61.26,85700.0
2014-01-10 10:55:00,99.28,99.42,99.27,99.33,50200.0,61.26,61.3464,61.2538,61.2908,50200.0
2014-01-10 11:00:00,99.32,99.41,99.3,99.33,60700.0,61.2846,61.3402,61.2723,61.2908,60700.0
2014-01-10 11:05:00,99.33,99.34,99.12,99.23,109500.0,61.2908,61.297,61.1612,61.2291,109500.0
2014-01-10 11:10:00,99.22,99.28,99.2,99.24,43300.0,61.2229,61.26,61.2106,61.2353,43300.0
2014-01-10 11:15:00,99.23,99.29,99.16,99.28,89400.0,61.2291,61.2661,61.1859,61.26,89400.0
2014-01-10 11:20:00,99.28,99.32,99.16,99.3,88800.0,61.26,61.2846,61.1859,61.2723,88800.0
2014-01-10 11:25:00,99.3,99.35,99.3,99.33,45800.0,61.2723,61.3032,61.2723,61.2908,45800.0
2014-01-10 11:30:00,99.34,99.35,99.24,99.26,41300.0,61.297,61.3032,61.2353,61.2476,41300.0
2014-01-10 11:35:00,99.27,99.38,99.18,99.37,79200.0,61.2538,61.3217,61.1983,61.3155,79200.0
2014-01-10 11:40:00,99.37,99.4,99.34,99.35,61000.0,61.3155,61.334,61.297,61.3032,61000.0
2014-01-10 11:45:00,99.35,99.43,99.33,99.38,62800.0,61.3032,61.3525,61.2908,61.3217,62800.0
2014-01-10 11:50:00,99.37,99.4,99.29,99.29,40800.0,61.3155,61.334,61.2661,61.2661,40800.0
2014-01-10 11:55:00,99.29,99.34,99.28,99.29,60700.0,61.2661,61.297,61.26,61.2661,60700.0
2014-01-10 12:00:00,99.29,99.33,99.24,99.31,43600.0,61.2661,61.2908,61.2353,61.2785,43600.0
2014-01-10 12:05:00,99.31,99.31,99.22,99.25,41000.0,61.2785,61.2785,61.2229,61.2415,41000.0
2014-01-10 12:10:00,99.25,99.27,99.23,99.24,108200.0,61.2415,61.2538,61.2291,61.2353,108200.0
2014-01-10 12:15:00,99.25,99.39,99.25,99.37,70900.0,61.2415,61.3278,61.2415,61.3155,70900.0
2014-01-10 12:20:00,99.37,99.38,99.31,99.32,27500.0,61.3155,61.3217,61.2785,61.2846,27500.0
2014-01-10 12:25:00,99.32,99.36,99.31,99.33,23100.0,61.2846,61.3093,61.2785,61.2908,23100.0
2014-01-10 12:30:00,99.34,99.38,99.33,99.38,48100.0,61.297,61.3217,61.2908,61.3217,48100.0
2014-01-10 12:35:00,99.39,99.48,99.38,99.45,50600.0,61.3278,61.3834,61.3217,61.3649,50600.0
2014-01-10 12:40:00,99.44,99.63,99.42,99.63,86000.0,61.3587,61.4759,61.3464,61.4759,86000.0
2014-01-10 12:45:00,99.62,99.65,99.55,99.58,31400.0,61.4698,61.4883,61.4266,61.4451,31400.0
2014-01-10 12:50:00,99.57,99.61,99.49,99.5,94800.0,61.4389,61.4636,61.3895,61.3957,94800.0
2014-01-10 12:55:00,99.5,99.58,99.5,99.55,33100.0,61.3957,61.4451,61.3957,61.4266,33100.0
2014-01-10 13:00:00,99.55,99.59,99.52,99.52,23400.0,61.4266,61.4512,61.4081,61.4081,23400.0
2014-01-10 13:05:00,99.53,99.6,99.5,99.58,30600.0,61.4142,61.4574,61.3957,61.4451,30600.0
2014-01-10 13:10:00,99.58,99.61,99.53,99.55,32900.0,61.4451,61.4636,61.4142,61.4266,32900.0
2014-01-10 13:15:00,99.56,99.61,99.53,99.59,37300.0,61.4327,61.4636,61.4142,61.4512,37300.0
2014-01-10 13:20:00,99.59,99.63,99.57,99.59,31000.0,61.4512,61.4759,61.4389,61.4512,31000.0
2014-01-10 13:25:00,99.6,99.64,99.55,99.55,29400.0,61.4574,61.4821,61.4266,61.4266,29400.0
2014-01-10 13:30:00,99.55,99.56,99.52,99.55,31400.0,61.4266,61.4327,61.4081,61.4266,31400.0
2014-01-10 13:35:00,99.55,99.58,99.51,99.53,20900.0,61.4266,61.4451,61.4019,61.4142,20900.0
2014-01-10 13:40:00,99.54,99.62,99.53,99.59,36700.0,61.4204,61.4698,61.4142,61.4512,36700.0
2014-01-10 13:45:00,99.59,99.64,99.59,99.63,31200.0,61.4512,61.4821,61.4512,61.4759,31200.0
2014-01-10 13:50:00,99.64,99.69,99.63,99.64,28000.0,61.4821,61.513,61.4759,61.4821,28000.0
2014-01-10 13:55:00,99.64,99.66,99.55,99.58,105200.0,61.4821,61.4944,61.4266,61.4451,105200.0
2014-01-10 14:00:00,99.57,99.59,99.55,99.55,58900.0,61.4389,61.4512,61.4266,61.4266,58900.0
2014-01-10 14:05:00,99.54,99.61,99.52,99.61,46300.0,61.4204,61.4636,61.4081,61.4636,46300.0
2014-01-10 14:10:00,99.59,99.64,99.59,99.64,34600.0,61.4512,61.4821,61.4512,61.4821,34600.0
2014-01-10 14:15:00,99.64,99.67,99.63,99.67,37600.0,61.4821,61.5006,61.4759,61.5006,37600.0
2014-01-10 14:20:00,99.66,99.74,99.66,99.73,56600.0,61.4944,61.5438,61.4944,61.5376,56600.0
2014-01-10 14:25:00,99.74,99.8,99.73,99.78,65900.0,61.5438,61.5808,61.5376,61.5685,65900.0
2014-01-10 14:30:00,99.79,99.89,99.78,99.87,97300.0,61.5747,61.6364,61.5685,61.624,97300.0
2014-01-10 14:35:00,99.87,99.94,99.84,99.93,83600.0,61.624,61.6672,61.6055,61.661,83600.0
2014-01-10 14:40:00,99.93,100.07,99.93,100.05,139800.0,61.661,61.7474,61.661,61.7351,139800.0
2014-01-10 14:45:00,100.05,100.15,100.04,100.1,237100.0,61.7351,61.7968,61.7289,61.7659,237100.0
2014-01-10 14:50:00,100.1,100.11,100.05,100.1,125700.0,61.7659,61.7721,61.7351,61.7659,125700.0
2014-01-10 14:55:00,100.1,100.1,100.01,100.07,177600.0,61.7659,61.7659,61.7104,61.7474,177600.0
2014-01-10 15:00:00,100.07,100.25,100.06,100.17,170100.0,61.7474,61.8585,61.7413,61.8091,170100.0
2014-01-10 15:05:00,100.17,100.23,100.1,100.18,88700.0,61.8091,61.8462,61.7659,61.8153,88700.0
2014-01-10 15:10:00,100.19,100.31,100.17,100.29,104300.0,61.8215,61.8955,61.8091,61.8832,104300.0
2014-01-10 15:15:00,100.29,100.46,100.27,100.35,226900.0,61.8832,61.9881,61.8708,61.9202,226900.0
2014-01-10 15:20:00,100.35,100.44,100.33,100.41,124300.0,61.9202,61.9757,61.9079,61.9572,124300.0
2014-01-10 15:25:00,100.42,100.53,100.42,100.5,226700.0,61.9634,62.0313,61.9634,62.0128,226700.0
2014-01-10 15:30:00,100.5,100.61,100.49,100.52,228900.0,62.0128,62.0806,62.0066,62.0251,228900.0
2014-01-10 15:35:00,100.52,100.62,100.48,100.62,245000.0,62.0251,62.0868,62.0004,62.0868,245000.0
2014-01-10 15:40:00,100.61,100.63,100.5,100.58,216400.0,62.0806,62.093,62.0128,62.0621,216400.0
2014-01-10 15:45:00,100.57,100.57,100.39,100.41,535300.0,62.056,62.056,61.9449,61.9572,535300.0
2014-01-10 15:50:00,100.42,100.48,100.37,100.39,268200.0,61.9634,62.0004,61.9325,61.9449,268200.0
2014-01-10 15:55:00,100.38,100.53,100.37,100.53,399200.0,61.9387,62.0313,61.9325,62.0313,399200.0
2014-01-13 09:30:00,99.91,100.08,99.66,100.02,292400.0,61.6487,61.7536,61.4944,61.7166,292400.0
2014-01-13 09:35:00,100.04,100.1,99.88,99.97,107200.0,61.7289,61.7659,61.6302,61.6857,107200.0
2014-01-13 09:40:00,99.99,100.0,99.84,99.86,100700.0,61.6981,61.7042,61.6055,61.6179,100700.0
2014-01-13 09:45:00,99.87,99.91,99.82,99.9,80800.0,61.624,61.6487,61.5932,61.6425,80800.0
2014-01-13 09:50:00,99.89,99.95,99.84,99.89,56700.0,61.6364,61.6734,61.6055,61.6364,56700.0
2014-01-13 09:55:00,99.89,99.89,99.72,99.78,88200.0,61.6364,61.6364,61.5315,61.5685,88200.0
2014-01-13 10:00:00,99.78,99.82,99.71,99.74,116900.0,61.5685,61.5932,61.5253,61.5438,116900.0
2014-01-13 10:05:00,99.74,99.91,99.73,99.82,107800.0,61.5438,61.6487,61.5376,61.5932,107800.0
2014-01-13 10:10:00,99.82,99.95,99.81,99.84,133100.0,61.5932,61.6734,61.587,61.6055,133100.0
2014-01-13 10:15:00,99.82,99.84,99.71,99.75,78200.0,61.5932,61.6055,61.5253,61.55,78200.0
2014-01-13 10:20:00,99.76,99.83,99.69,99.81,92500.0,61.5561,61.5993,61.513,61.587,92500.0
2014-01-13 10:25:00,99.82,99.88,99.75,99.84,82600.0,61.5932,61.6302,61.55,61.6055,82600.0
2014-01-13 10:30:00,99.85,99.87,99.77,99.79,90500.0,61.6117,61.624,61.5623,61.5747,90500.0
2014-01-13 10:35:00,99.79,99.82,99.72,99.76,94400.0,61.5747,61.5932,61.5315,61.5561,94400.0
2014-01-13 10:40:00,99.77,99.78,99.68,99.7,78200.0,61.5623,61.5685,61.5068,61.5191,78200.0
2014-01-13 10:45:00,99.69,99.75,99.68,99.69,48700.0,61.513,61.55,61.5068,61.513,48700.0
2014-01-13 10:50:00,99.7,99.73,99.63,99.68,62200.0,61.5191,61.5376,61.4759,61.5068,62200.0
2014-01-13 10:55:00,99.67,99.71,99.58,99.62,84800.0,61.5006,61.5253,61.4451,61.4698,84800.0
2014-01-13 11:00:00,99.62,99.65,99.52,99.53,94600.0,61.4698,61.4883,61.4081,61.4142,94600.0
2014-01-13 11:05:00,99.54,99.6,99.44,99.45,85000.0,61.4204,61.4574,61.3587,61.3649,85000.0
2014-01-13 11:10:00,99.45,99.51,99.4,99.41,101800.0,61.3649,61.4019,61.334,61.3402,101800.0
2014-01-13 11:15:00,99.42,99.43,99.35,99.4,110600.0,61.3464,61.3525,61.3032,61.334,110600.0
2014-01-13 11:20:00,99.4,99.49,99.39,99.45,71900.0,61.334,61.3895,61.3278,61.3649,71900.0
2014-01-13 11:25:00,99.45,99.47,99.39,99.46,61700.0,61.3649,61.3772,61.3278,61.371,61700.0
2014-01-13 11:30:00,99.45,99.49,99.38,99.43,115400.0,61.3649,61.3895,61.3217,61.3525,115400.0
2014-01-13 11:35:00,99.43,99.53,99.43,99.52,56000.0,61.3525,61.4142,61.3525,61.4081,56000.0
2014-01-13 11:40:00,99.51,99.51,99.4,99.4,100600.0,61.4019,61.4019,61.334,61.334,100600.0
2014-01-13 11:45:00,99.4,99.47,99.38,99.45,79000.0,61.334,61.3772,61.3217,61.3649,79000.0
2014-01-13 11:50:00,99.44,99.44,99.33,99.36,85100.0,61.3587,61.3587,61.2908,61.3093,85100.0
2014-01-13 11:55:00,99.36,99.4,99.32,99.33,62200.0,61.3093,61.334,61.2846,61.2908,62200.0
2014-01-13 12:00:00,99.33,99.37,99.2,99.23,110900.0,61.2908,61.3155,61.2106,61.2291,110900.0
2014-01-13 12:05:00,99.23,99.23,99.11,99.15,84400.0,61.2291,61.2291,61.1551,61.1798,84400.0
2014-01-13 12:10:00,99.16,99.19,99.11,99.17,68000.0,61.1859,61.2044,61.1551,61.1921,68000.0
2014-01-13 12:15:00,99.18,99.32,99.18,99.32,109200.0,61.1983,61.2846,61.1983,61.2846,109200.0
2014-01-13 12:20:00,99.32,99.36,99.31,99.35,67300.0,61.2846,61.3093,61.2785,61.3032,67300.0
2014-01-13 12:25:00,99.36,99.36,99.1,99.16,92700.0,61.3093,61.3093,61.1489,61.1859,92700.0
2014-01-13 12:30:00,99.15,99.16,99.07,99.09,158400.0,61.1798,61.1859,61.1304,61.1427,158400.0
2014-01-13 12:35:00,99.1,99.12,99.06,99.11,105500.0,61.1489,61.1612,61.1242,61.1551,105500.0
2014-01-13 12:40:00,99.1,99.11,99.06,99.09,86100.0,61.1489,61.1551,61.1242,61.1427,86100.0
2014-01-13 12:45:00,99.08,99.13,99.06,99.06,94500.0,61.1366,61.1674,61.1242,61.1242,94500.0
2014-01-13 12:50:00,99.06,99.09,98.99,99.08,125400.0,61.1242,61.1427,61.081,61.1366,125400.0
2014-01-13 12:55:00,99.08,99.09,98.83,98.84,192600.0,61.1366,61.1427,60.9823,60.9885,192600.0
2014-01-13 13:00:00,98.84,98.85,98.75,98.8,142500.0,60.9885,60.9946,60.9329,60.9638,142500.0
2014-01-13 13:05:00,98.81,98.89,98.81,98.86,75000.0,60.97,61.0193,60.97,61.0008,75000.0
2014-01-13 13:10:00,98.85,98.93,98.75,98.76,144400.0,60.9946,61.044,60.9329,60.9391,144400.0
2014-01-13 13:15:00,98.76,98.82,98.59,98.75,250000.0,60.9391,60.9761,60.8342,60.9329,250000.0
2014-01-13 13:20:00,98.74,98.98,98.71,98.92,107900.0,60.9268,61.0749,60.9083,61.0378,107900.0
2014-01-13 13:25:00,98.92,99.01,98.89,98.98,86200.0,61.0378,61.0934,61.0193,61.0749,86200.0
2014-01-13 13:30:00,98.98,98.98,98.8,98.84,96000.0,61.0749,61.0749,60.9638,60.9885,96000.0
2014-01-13 13:35:00,98.83,98.94,98.81,98.9,79200.0,60.9823,61.0502,60.97,61.0255,79200.0
2014-01-13 13:40:00,98.9,98.91,98.85,98.85,78500.0,61.0255,61.0317,60.9946,60.9946,78500.0
2014-01-13 13:45:00,98.84,98.87,98.74,98.83,90900.0,60.9885,61.007,60.9268,60.9823,90900.0
2014-01-13 13:50:00,98.84,98.87,98.76,98.78,102900.0,60.9885,61.007,60.9391,60.9514,102900.0
2014-01-13 13:55:00,98.78,98.86,98.77,98.86,64000.0,60.9514,61.0008,60.9453,61.0008,64000.0
2014-01-13 14:00:00,98.86,98.92,98.8,98.8,87400.0,61.0008,61.0378,60.9638,60.9638,87400.0
2014-01-13 14:05:00,98.8,98.85,98.77,98.81,66500.0,60.9638,60.9946,60.9453,60.97,66500.0
2014-01-13 14:10:00,98.81,98.82,98.73,98.8,77000.0,60.97,60.9761,60.9206,60.9638,77000.0
2014-01-13 14:15:00,98.8,98.8,98.65,98.69,89400.0,60.9638,60.9638,60.8712,60.8959,89400.0
2014-01-13 14:20:00,98.67,98.76,98.63,98.71,99900.0,60.8836,60.9391,60.8589,60.9083,99900.0
2014-01-13 14:25:00,98.71,98.79,98.7,98.76,53800.0,60.9083,60.9576,60.9021,60.9391,53800.0
2014-01-13 14:30:00,98.76,98.79,98.66,98.69,74300.0,60.9391,60.9576,60.8774,60.8959,74300.0
2014-01-13 14:35:00,98.69,98.69,98.58,98.58,127900.0,60.8959,60.8959,60.828,60.828,127900.0
2014-01-13 14:40:00,98.58,98.62,98.56,98.57,109800.0,60.828,60.8527,60.8157,60.8219,109800.0
2014-01-13 14:45:00,98.57,98.59,98.41,98.47,135100.0,60.8219,60.8342,60.7231,60.7602,135100.0
2014-01-13 14:50:00,98.46,98.47,98.28,98.44,193300.0,60.754,60.7602,60.6429,60.7416,193300.0
2014-01-13 14:55:00,98.45,98.55,98.42,98.48,183700.0,60.7478,60.8095,60.7293,60.7663,183700.0
2014-01-13 15:00:00,98.47,98.48,98.27,98.44,188100.0,60.7602,60.7663,60.6368,60.7416,188100.0
2014-01-13 15:05:00,98.45,98.5,98.35,98.5,125700.0,60.7478,60.7787,60.6861,60.7787,125700.0
2014-01-13 15:10:00,98.5,98.56,98.47,98.55,118400.0,60.7787,60.8157,60.7602,60.8095,118400.0
2014-01-13 15:15:00,98.55,98.57,98.5,98.55,181300.0,60.8095,60.8219,60.7787,60.8095,181300.0
2014-01-13 15:20:00,98.55,98.58,98.44,98.45,163600.0,60.8095,60.828,60.7416,60.7478,163600.0
2014-01-13 15:25:00,98.45,98.56,98.42,98.5,138200.0,60.7478,60.8157,60.7293,60.7787,138200.0
2014-01-13 15:30:00,98.51,98.52,98.42,98.48,139600.0,60.7848,60.791,60.7293,60.7663,139600.0
2014-01-13 15:35:00,98.47,98.5,98.4,98.5,142200.0,60.7602,60.7787,60.717,60.7787,142200.0
2014-01-13 15:40:00,98.5,98.5,98.41,98.49,233700.0,60.7787,60.7787,60.7231,60.7725,233700.0
2014-01-13 15:45:00,98.49,98.61,98.46,98.55,341800.0,60.7725,60.8465,60.754,60.8095,341800.0
2014-01-13 15:50:00,98.55,98.63,98.52,98.59,354500.0,60.8095,60.8589,60.791,60.8342,354500.0
2014-01-13 15:55:00,98.59,98.62,98.43,98.5,761400.0,60.8342,60.8527,60.7355,60.7787,761400.0
2014-01-14 09:30:00,98.8,99.1,98.79,98.98,218300.0,60.9638,61.1489,60.9576,61.0749,218300.0
2014-01-14 09:35:00,98.99,99.09,98.86,98.91,97800.0,61.081,61.1427,61.0008,61.0317,97800.0
2014-01-14 09:40:00,98.92,99.19,98.91,99.14,151400.0,61.0378,61.2044,61.0317,61.1736,151400.0
2014-01-14 09:45:00,99.14,99.15,99.0,99.01,132200.0,61.1736,61.1798,61.0872,61.0934,132200.0
2014-01-14 09:50:00,99.0,99.08,98.9,99.0,116500.0,61.0872,61.1366,61.0255,61.0872,116500.0
2014-01-14 09:55:00,98.98,98.99,98.75,98.78,101000.0,61.0749,61.081,60.9329,60.9514,101000.0
2014-01-14 10:00:00,98.78,99.01,98.77,98.99,93300.0,60.9514,61.0934,60.9453,61.081,93300.0
2014-01-14 10:05:00,98.98,99.16,98.98,99.12,103600.0,61.0749,61.1859,61.0749,61.1612,103600.0
2014-01-14 10:10:00,99.12,99.13,99.03,99.07,73300.0,61.1612,61.1674,61.1057,61.1304,73300.0
2014-01-14 10:15:00,99.08,99.18,99.07,99.17,77900.0,61.1366,61.1983,61.1304,61.1921,77900.0
2014-01-14 10:20:00,99.19,99.24,99.15,99.19,101000.0,61.2044,61.2353,61.1798,61.2044,101000.0
2014-01-14 10:25:00,99.19,99.21,99.1,99.12,94900.0,61.2044,61.2168,61.1489,61.1612,94900.0
2014-01-14 10:30:00,99.12,99.18,99.08,99.18,59200.0,61.1612,61.1983,61.1366,61.1983,59200.0
2014-01-14 10:35:00,99.18,99.18,99.06,99.1,61800.0,61.1983,61.1983,61.1242,61.1489,61800.0
2014-01-14 10:40:00,99.1,99.17,99.09,99.15,70300.0,61.1489,61.1921,61.1427,61.1798,70300.0
2014-01-14 10:45:00,99.14,99.21,99.11,99.11,60700.0,61.1736,61.2168,61.1551,61.1551,60700.0
2014-01-14 10:50:00,99.12,99.18,99.1,99.17,45700.0,61.1612,61.1983,61.1489,61.1921,45700.0
2014-01-14 10:55:00,99.16,99.27,99.14,99.24,111000.0,61.1859,61.2538,61.1736,61.2353,111000.0
2014-01-14 11:00:00,99.25,99.26,99.1,99.14,87300.0,61.2415,61.2476,61.1489,61.1736,87300.0
2014-01-14 11:05:00,99.14,99.15,99.03,99.03,175300.0,61.1736,61.1798,61.1057,61.1057,175300.0
2014-01-14 11:10:00,99.03,99.06,98.91,98.92,112900.0,61.1057,61.1242,61.0317,61.0378,112900.0
2014-01-14 11:15:00,98.91,99.13,98.9,99.09,114900.0,61.0317,61.1674,61.0255,61.1427,114900.0
2014-01-14 11:20:00,99.1,99.15,99.02,99.03,81300.0,61.1489,61.1798,61.0995,61.1057,81300.0
2014-01-14 11:25:00,99.03,99.07,98.96,98.97,88900.0,61.1057,61.1304,61.0625,61.0687,88900.0
2014-01-14 11:30:00,98.97,99.02,98.94,98.94,69800.0,61.0687,61.0995,61.0502,61.0502,69800.0
2014-01-14 11:35:00,98.94,98.95,98.89,98.9,62800.0,61.0502,61.0563,61.0193,61.0255,62800.0
2014-01-14 11:40:00,98.9,98.92,98.85,98.86,53800.0,61.0255,61.0378,60.9946,61.0008,53800.0
2014-01-14 11:45:00,98.86,98.87,98.75,98.75,47500.0,61.0008,61.007,60.9329,60.9329,47500.0
2014-01-14 11:50:00,98.76,98.78,98.67,98.7,81900.0,60.9391,60.9514,60.8836,60.9021,81900.0
2014-01-14 11:55:00,98.7,98.77,98.65,98.76,83400.0,60.9021,60.9453,60.8712,60.9391,83400.0
2014-01-14 12:00:00,98.76,98.87,98.76,98.84,81400.0,60.9391,61.007,60.9391,60.9885,81400.0
2014-01-14 12:05:00,98.85,98.88,98.84,98.87,47000.0,60.9946,61.0131,60.9885,61.007,47000.0
2014-01-14 12:10:00,98.88,98.89,98.81,98.82,70000.0,61.0131,61.0193,60.97,60.9761,70000.0
2014-01-14 12:15:00,98.82,98.94,98.81,98.93,70200.0,60.9761,61.0502,60.97,61.044,70200.0
2014-01-14 12:20:00,98.93,99.1,98.92,98.99,117900.0,61.044,61.1489,61.0378,61.081,117900.0
2014-01-14 12:25:00,98.99,99.0,98.95,98.95,47100.0,61.081,61.0872,61.0563,61.0563,47100.0
2014-01-14 12:30:00,98.94,98.98,98.89,98.94,56500.0,61.0502,61.0749,61.0193,61.0502,56500.0
2014-01-14 12:35:00,98.94,99.03,98.92,99.01,58700.0,61.0502,61.1057,61.0378,61.0934,58700.0
2014-01-14 12:40:00,99.02,99.08,98.96,99.02,69800.0,61.0995,61.1366,61.0625,61.0995,69800.0
2014-01-14 12:45:00,99.02,99.03,98.96,99.03,28700.0,61.0995,61.1057,61.0625,61.1057,28700.0
2014-01-14 12:50:00,99.02,99.02,98.94,98.95,35500.0,61.0995,61.0995,61.0502,61.0563,35500.0
2014-01-14 12:55:00,98.96,98.98,98.9,98.91,27600.0,61.0625,61.0749,61.0255,61.0317,27600.0
2014-01-14 13:00:00,98.91,98.93,98.88,98.9,67800.0,61.0317,61.044,61.0131,61.0255,67800.0
2014-01-14 13:05:00,98.88,98.95,98.87,98.93,39000.0,61.0131,61.0563,61.007,61.044,39000.0
2014-01-14 13:10:00,98.94,99.03,98.94,99.02,61100.0,61.0502,61.1057,61.0502,61.0995,61100.0
2014-01-14 13:15:00,99.03,99.14,99.03,99.06,63700.0,61.1057,61.1736,61.1057,61.1242,63700.0
2014-01-14 13:20:00,99.06,99.06,99.03,99.04,32700.0,61.1242,61.1242,61.1057,61.1119,32700.0
2014-01-14 13:25:00,99.04,99.06,98.98,98.99,43600.0,61.1119,61.1242,61.0749,61.081,43600.0
2014-01-14 13:30:00,98.99,99.03,98.99,99.0,63400.0,61.081,61.1057,61.081,61.0872,63400.0
2014-01-14 13:35:00,98.99,99.04,98.98,99.0,114500.0,61.081,61.1119,61.0749,61.0872,114500.0
2014-01-14 13:40:00,99.0,99.0,98.92,98.92,44600.0,61.0872,61.0872,61.0378,61.0378,44600.0
2014-01-14 13:45:00,98.92,98.93,98.79,98.8,64000.0,61.0378,61.044,60.9576,60.9638,64000.0
2014-01-14 13:50:00,98.81,98.83,98.78,98.79,79500.0,60.97,60.9823,60.9514,60.9576,79500.0
2014-01-14 13:55:00,98.79,98.84,98.77,98.83,41500.0,60.9576,60.9885,60.9453,60.9823,41500.0
2014-01-14 14:00:00,98.84,98.86,98.75,98.78,69600.0,60.9885,61.0008,60.9329,60.9514,69600.0
2014-01-14 14:05:00,98.78,98.81,98.71,98.75,68400.0,60.9514,60.97,60.9083,60.9329,68400.0
2014-01-14 14:10:00,98.76,98.85,98.72,98.77,64100.0,60.9391,60.9946,60.9144,60.9453,64100.0
2014-01-14 14:15:00,98.78,98.8,98.73,98.75,67000.0,60.9514,60.9638,60.9206,60.9329,67000.0
2014-01-14 14:20:00,98.75,98.8,98.74,98.77,40800.0,60.9329,60.9638,60.9268,60.9453,40800.0
2014-01-14 14:25:00,98.77,98.89,98.77,98.86,76700.0,60.9453,61.0193,60.9453,61.0008,76700.0
2014-01-14 14:30:00,98.87,98.96,98.87,98.96,47600.0,61.007,61.0625,61.007,61.0625,47600.0
2014-01-14 14:35:00,98.95,98.96,98.9,98.93,62700.0,61.0563,61.0625,61.0255,61.044,62700.0
2014-01-14 14:40:00,98.93,98.95,98.87,98.88,49000.0,61.044,61.0563,61.007,61.0131,49000.0
2014-01-14 14:45:00,98.89,98.93,98.88,98.91,79600.0,61.0193,61.044,61.0131,61.0317,79600.0
2014-01-14 14:50:00,98.91,99.01,98.91,98.97,52400.0,61.0317,61.0934,61.0317,61.0687,52400.0
2014-01-14 14:55:00,98.96,98.99,98.83,98.86,66700.0,61.0625,61.081,60.9823,61.0008,66700.0
2014-01-14 15:00:00,98.86,98.9,98.82,98.89,52000.0,61.0008,61.0255,60.9761,61.0193,52000.0
2014-01-14 15:05:00,98.88,98.91,98.85,98.89,54300.0,61.0131,61.0317,60.9946,61.0193,54300.0
2014-01-14 15:10:00,98.88,98.89,98.86,98.88,38100.0,61.0131,61.0193,61.0008,61.0131,38100.0
2014-01-14 15:15:00,98.87,99.0,98.87,98.96,112700.0,61.007,61.0872,61.007,61.0625,112700.0
2014-01-14 15:20:00,98.95,99.04,98.93,99.03,146200.0,61.0563,61.1119,61.044,61.1057,146200.0
2014-01-14 15:25:00,99.03,99.04,98.95,98.99,125200.0,61.1057,61.1119,61.0563,61.081,125200.0
2014-01-14 15:30:00,99.0,99.06,98.96,99.03,133400.0,61.0872,61.1242,61.0625,61.1057,133400.0
2014-01-14 15:35:00,99.02,99.04,99.0,99.01,104400.0,61.0995,61.1119,61.0872,61.0934,104400.0
2014-01-14 15:40:00,99.01,99.01,98.96,98.97,129400.0,61.0934,61.0934,61.0625,61.0687,129400.0
2014-01-14 15:45:00,98.96,98.99,98.91,98.98,193700.0,61.0625,61.081,61.0317,61.0749,193700.0
2014-01-14 15:50:00,98.98,98.99,98.92,98.96,209200.0,61.0749,61.081,61.0378,61.0625,209200.0
2014-01-14 15:55:00,98.95,99.13,98.92,99.11,461200.0,61.0563,61.1674,61.0378,61.1551,461200.0
2014-01-15 09:30:00,99.16,99.18,98.9,98.9,211200.0,61.1859,61.1983,61.0255,61.0255,211200.0
2014-01-15 09:35:00,98.9,98.94,98.76,98.78,113700.0,61.0255,61.0502,60.9391,60.9514,113700.0
2014-01-15 09:40:00,98.79,98.81,98.66,98.8,109600.0,60.9576,60.97,60.8774,60.9638,109600.0
2014-01-15 09:45:00,98.81,98.99,98.77,98.98,145200.0,60.97,61.081,60.9453,61.0749,145200.0
2014-01-15 09:50:00,98.99,99.05,98.84,98.94,131600.0,61.081,61.118,60.9885,61.0502,131600.0
2014-01-15 09:55:00,98.93,98.95,98.78,98.94,93300.0,61.044,61.0563,60.9514,61.0502,93300.0
2014-01-15 10:00:00,98.94,99.14,98.94,99.14,93700.0,61.0502,61.1736,61.0502,61.1736,93700.0
2014-01-15 10:05:00,99.14,99.17,99.05,99.15,81400.0,61.1736,61.1921,61.118,61.1798,81400.0
2014-01-15 10:10:00,99.15,99.27,99.14,99.22,94800.0,61.1798,61.2538,61.1736,61.2229,94800.0
2014-01-15 10:15:00,99.22,99.3,99.2,99.24,98700.0,61.2229,61.2723,61.2106,61.2353,98700.0
2014-01-15 10:20:00,99.23,99.25,98.99,99.03,130600.0,61.2291,61.2415,61.081,61.1057,130600.0
2014-01-15 10:25:00,99.03,99.03,98.92,98.95,114400.0,61.1057,61.1057,61.0378,61.0563,114400.0
2014-01-15 10:30:00,98.95,99.06,98.91,98.98,144500.0,61.0563,61.1242,61.0317,61.0749,144500.0
2014-01-15 10:35:00,98.97,99.01,98.85,98.87,68100.0,61.0687,61.0934,60.9946,61.007,68100.0
2014-01-15 10:40:00,98.88,98.93,98.8,98.92,123100.0,61.0131,61.044,60.9638,61.0378,123100.0
2014-01-15 10:45:00,98.93,98.93,98.71,98.78,113800.0,61.044,61.044,60.9083,60.9514,113800.0
2014-01-15 10:50:00,98.76,98.83,98.71,98.75,52200.0,60.9391,60.9823,60.9083,60.9329,52200.0
2014-01-15 10:55:00,98.75,98.79,98.71,98.76,84800.0,60.9329,60.9576,60.9083,60.9391,84800.0
2014-01-15 11:00:00,98.76,98.77,98.65,98.69,147500.0,60.9391,60.9453,60.8712,60.8959,147500.0
2014-01-15 11:05:00,98.69,98.98,98.69,98.9,93000.0,60.8959,61.0749,60.8959,61.0255,93000.0
2014-01-15 11:10:00,98.91,99.0,98.9,98.98,67900.0,61.0317,61.0872,61.0255,61.0749,67900.0
2014-01-15 11:15:00,98.99,99.08,98.97,99.0,147400.0,61.081,61.1366,61.0687,61.0872,147400.0
2014-01-15 11:20:00,99.01,99.02,98.93,98.96,95200.0,61.0934,61.0995,61.044,61.0625,95200.0
2014-01-15 11:25:00,98.96,98.96,98.8,98.8,70000.0,61.0625,61.0625,60.9638,60.9638,70000.0
2014-01-15 11:30:00,98.81,98.9,98.81,98.89,30900.0,60.97,61.0255,60.97,61.0193,30900.0
2014-01-15 11:35:00,98.89,98.93,98.83,98.92,49200.0,61.0193,61.044,60.9823,61.0378,49200.0
2014-01-15 11:40:00,98.92,98.92,98.85,98.92,47500.0,61.0378,61.0378,60.9946,61.0378,47500.0
2014-01-15 11:45:00,98.91,98.96,98.9,98.95,50100.0,61.0317,61.0625,61.0255,61.0563,50100.0
2014-01-15 11:50:00,98.96,99.0,98.91,98.92,73400.0,61.0625,61.0872,61.0317,61.0378,73400.0
2014-01-15 11:55:00,98.92,98.92,98.86,98.88,54400.0,61.0378,61.0378,61.0008,61.0131,54400.0
2014-01-15 12:00:00,98.88,98.97,98.87,98.96,64800.0,61.0131,61.0687,61.007,61.0625,64800.0
2014-01-15 12:05:00,98.97,99.08,98.96,99.05,59900.0,61.0687,61.1366,61.0625,61.118,59900.0
2014-01-15 12:10:00,99.04,99.12,99.03,99.1,56300.0,61.1119,61.1612,61.1057,61.1489,56300.0
2014-01-15 12:15:00,99.1,99.13,99.08,99.1,38300.0,61.1489,61.1674,61.1366,61.1489,38300.0
2014-01-15 12:20:00,99.1,99.13,99.09,99.12,54400.0,61.1489,61.1674,61.1427,61.1612,54400.0
2014-01-15 12:25:00,99.12,99.16,99.09,99.15,40500.0,61.1612,61.1859,61.1427,61.1798,40500.0
2014-01-15 12:30:00,99.14,99.15,99.09,99.12,58100.0,61.1736,61.1798,61.1427,61.1612,58100.0
2014-01-15 12:35:00,99.12,99.16,99.11,99.12,58000.0,61.1612,61.1859,61.1551,61.1612,58000.0
2014-01-15 12:40:00,99.12,99.18,99.09,99.13,78900.0,61.1612,61.1983,61.1427,61.1674,78900.0
2014-01-15 12:45:00,99.14,99.18,99.1,99.17,34700.0,61.1736,61.1983,61.1489,61.1921,34700.0
2014-01-15 12:50:00,99.18,99.24,99.15,99.21,85700.0,61.1983,61.2353,61.1798,61.2168,85700.0
2014-01-15 12:55:00,99.2,99.23,99.19,99.21,45400.0,61.2106,61.2291,61.2044,61.2168,45400.0
2014-01-15 13:00:00,99.21,99.29,99.17,99.29,108400.0,61.2168,61.2661,61.1921,61.2661,108400.0
2014-01-15 13:05:00,99.3,99.35,99.25,99.27,92600.0,61.2723,61.3032,61.2415,61.2538,92600.0
2014-01-15 13:10:00,99.28,99.31,99.25,99.25,65500.0,61.26,61.2785,61.2415,61.2415,65500.0
2014-01-15 13:15:00,99.24,99.29,99.23,99.29,44200.0,61.2353,61.2661,61.2291,61.2661,44200.0
2014-01-15 13:20:00,99.29,99.33,99.29,99.3,61100.0,61.2661,61.2908,61.2661,61.2723,61100.0
2014-01-15 13:25:00,99.29,99.32,99.15,99.16,83100.0,61.2661,61.2846,61.1798,61.1859,83100.0
2014-01-15 13:30:00,99.17,99.28,99.17,99.24,122900.0,61.1921,61.26,61.1921,61.2353,122900.0
2014-01-15 13:35:00,99.26,99.33,99.24,99.25,64800.0,61.2476,61.2908,61.2353,61.2415,64800.0
2014-01-15 13:40:00,99.25,99.26,99.18,99.2,137600.0,61.2415,61.2476,61.1983,61.2106,137600.0
2014-01-15 13:45:00,99.2,99.22,99.13,99.14,95100.0,61.2106,61.2229,61.1674,61.1736,95100.0
2014-01-15 13:50:00,99.14,99.19,99.11,99.13,76700.0,61.1736,61.2044,61.1551,61.1674,76700.0
2014-01-15 13:55:00,99.13,99.13,99.08,99.11,44200.0,61.1674,61.1674,61.1366,61.1551,44200.0
2014-01-15 14:00:00,99.11,99.15,99.02,99.14,80700.0,61.1551,61.1798,61.0995,61.1736,80700.0
2014-01-15 14:05:00,99.15,99.15,99.04,99.04,51700.0,61.1798,61.1798,61.1119,61.1119,51700.0
2014-01-15 14:10:00,99.04,99.04,98.96,98.97,70900.0,61.1119,61.1119,61.0625,61.0687,70900.0
2014-01-15 14:15:00,98.98,99.0,98.9,98.99,71400.0,61.0749,61.0872,61.0255,61.081,71400.0
2014-01-15 14:20:00,98.99,99.06,98.99,99.05,59800.0,61.081,61.1242,61.081,61.118,59800.0
2014-01-15 14:25:00,99.06,99.08,98.98,98.99,38000.0,61.1242,61.1366,61.0749,61.081,38000.0
2014-01-15 14:30:00,98.98,99.02,98.93,98.96,78400.0,61.0749,61.0995,61.044,61.0625,78400.0
2014-01-15 14:35:00,98.96,98.98,98.91,98.94,52400.0,61.0625,61.0749,61.0317,61.0502,52400.0
2014-01-15 14:40:00,98.94,99.05,98.93,99.05,95200.0,61.0502,61.118,61.044,61.118,95200.0
2014-01-15 14:45:00,99.04,99.08,98.97,98.97,78200.0,61.1119,61.1366,61.0687,61.0687,78200.0
2014-01-15 14:50:00,98.97,99.01,98.94,99.01,76400.0,61.0687,61.0934,61.0502,61.0934,76400.0
2014-01-15 14:55:00,99.01,99.03,98.97,99.02,62100.0,61.0934,61.1057,61.0687,61.0995,62100.0
2014-01-15 15:00:00,99.01,99.05,98.98,99.01,50700.0,61.0934,61.118,61.0749,61.0934,50700.0
2014-01-15 15:05:00,99.01,99.09,99.01,99.07,77700.0,61.0934,61.1427,61.0934,61.1304,77700.0
2014-01-15 15:10:00,99.07,99.11,99.02,99.02,78100.0,61.1304,61.1551,61.0995,61.0995,78100.0
2014-01-15 15:15:00,99.01,99.03,98.9,98.91,90400.0,61.0934,61.1057,61.0255,61.0317,90400.0
2014-01-15 15:20:00,98.92,98.94,98.8,98.81,147900.0,61.0378,61.0502,60.9638,60.97,147900.0
2014-01-15 15:25:00,98.81,98.86,98.81,98.83,115200.0,60.97,61.0008,60.97,60.9823,115200.0
2014-01-15 15:30:00,98.84,98.86,98.81,98.84,118000.0,60.9885,61.0008,60.97,60.9885,118000.0
2014-01-15 15:35:00,98.84,98.85,98.83,98.84,88000.0,60.9885,60.9946,60.9823,60.9885,88000.0
2014-01-15 15:40:00,98.85,98.87,98.81,98.82,132000.0,60.9946,61.007,60.97,60.9761,132000.0
2014-01-15 15:45:00,98.82,98.86,98.73,98.74,253100.0,60.9761,61.0008,60.9206,60.9268,253100.0
2014-01-15 15:50:00,98.74,98.8,98.74,98.77,285600.0,60.9268,60.9638,60.9268,60.9453,285600.0
2014-01-15 15:55:00,98.77,98.79,98.63,98.78,316600.0,60.9453,60.9576,60.8589,60.9514,316600.0
2014-01-16 09:30:00,98.79,98.96,98.6,98.75,162900.0,60.9576,61.0625,60.8404,60.9329,162900.0
2014-01-16 09:35:00,98.75,98.79,98.52,98.57,110900.0,60.9329,60.9576,60.791,60.8219,110900.0
2014-01-16 09:40:00,98.58,98.6,98.26,98.3,223900.0,60.828,60.8404,60.6306,60.6553,223900.0
2014-01-16 09:45:00,98.29,98.69,98.29,98.48,173900.0,60.6491,60.8959,60.6491,60.7663,173900.0
2014-01-16 09:50:00,98.47,98.69,98.46,98.64,137500.0,60.7602,60.8959,60.754,60.8651,137500.0
2014-01-16 09:55:00,98.65,98.69,98.45,98.46,101900.0,60.8712,60.8959,60.7478,60.754,101900.0
2014-01-16 10:00:00,98.46,98.54,98.42,98.43,121800.0,60.754,60.8034,60.7293,60.7355,121800.0
2014-01-16 10:05:00,98.43,98.48,98.37,98.48,118400.0,60.7355,60.7663,60.6985,60.7663,118400.0
2014-01-16 10:10:00,98.47,98.47,98.29,98.33,93100.0,60.7602,60.7602,60.6491,60.6738,93100.0
2014-01-16 10:15:00,98.32,98.36,98.25,98.31,74700.0,60.6676,60.6923,60.6244,60.6614,74700.0
2014-01-16 10:20:00,98.3,98.38,98.25,98.36,76900.0,60.6553,60.7046,60.6244,60.6923,76900.0
2014-01-16 10:25:00,98.38,98.44,98.34,98.41,67400.0,60.7046,60.7416,60.6799,60.7231,67400.0
2014-01-16 10:30:00,98.4,98.44,98.34,98.35,72600.0,60.717,60.7416,60.6799,60.6861,72600.0
2014-01-16 10:35:00,98.35,98.39,98.29,98.38,61700.0,60.6861,60.7108,60.6491,60.7046,61700.0
2014-01-16 10:40:00,98.37,98.44,98.35,98.36,101700.0,60.6985,60.7416,60.6861,60.6923,101700.0
2014-01-16 10:45:00,98.36,98.44,98.29,98.42,104700.0,60.6923,60.7416,60.6491,60.7293,104700.0
2014-01-16 10:50:00,98.41,98.41,98.3,98.34,116200.0,60.7231,60.7231,60.6553,60.6799,116200.0
2014-01-16 10:55:00,98.34,98.35,98.29,98.33,60400.0,60.6799,60.6861,60.6491,60.6738,60400.0
2014-01-16 11:00:00,98.33,98.38,98.26,98.38,81500.0,60.6738,60.7046,60.6306,60.7046,81500.0
2014-01-16 11:05:00,98.38,98.45,98.38,98.44,58700.0,60.7046,60.7478,60.7046,60.7416,58700.0
2014-01-16 11:10:00,98.45,98.48,98.39,98.48,80300.0,60.7478,60.7663,60.7108,60.7663,80300.0
2014-01-16 11:15:00,98.48,98.48,98.39,98.44,94600.0,60.7663,60.7663,60.7108,60.7416,94600.0
2014-01-16 11:20:00,98.45,98.48,98.38,98.42,77900.0,60.7478,60.7663,60.7046,60.7293,77900.0
2014-01-16 11:25:00,98.43,98.45,98.36,98.41,70900.0,60.7355,60.7478,60.6923,60.7231,70900.0
2014-01-16 11:30:00,98.41,98.45,98.31,98.33,63100.0,60.7231,60.7478,60.6614,60.6738,63100.0
2014-01-16 11:35:00,98.32,98.41,98.31,98.41,51600.0,60.6676,60.7231,60.6614,60.7231,51600.0
2014-01-16 11:40:00,98.41,98.46,98.38,98.44,67800.0,60.7231,60.754,60.7046,60.7416,67800.0
2014-01-16 11:45:00,98.45,98.56,98.45,98.53,85400.0,60.7478,60.8157,60.7478,60.7972,85400.0
2014-01-16 11:50:00,98.53,98.59,98.52,98.53,74300.0,60.7972,60.8342,60.791,60.7972,74300.0
2014-01-16 11:55:00,98.53,98.53,98.46,98.48,69300.0,60.7972,60.7972,60.754,60.7663,69300.0
2014-01-16 12:00:00,98.48,98.52,98.45,98.51,55500.0,60.7663,60.791,60.7478,60.7848,55500.0
2014-01-16 12:05:00,98.5,98.53,98.44,98.44,38400.0,60.7787,60.7972,60.7416,60.7416,38400.0
2014-01-16 12:10:00,98.44,98.47,98.34,98.34,62600.0,60.7416,60.7602,60.6799,60.6799,62600.0
2014-01-16 12:15:00,98.34,98.4,98.34,98.37,41400.0,60.6799,60.717,60.6799,60.6985,41400.0
2014-01-16 12:20:00,98.36,98.47,98.36,98.45,75300.0,60.6923,60.7602,60.6923,60.7478,75300.0
2014-01-16 12:25:00,98.46,98.6,98.45,98.56,52400.0,60.754,60.8404,60.7478,60.8157,52400.0
2014-01-16 12:30:00,98.56,98.65,98.56,98.63,72100.0,60.8157,60.8712,60.8157,60.8589,72100.0
2014-01-16 12:35:00,98.62,98.64,98.59,98.59,90000.0,60.8527,60.8651,60.8342,60.8342,90000.0
2014-01-16 12:40:00,98.59,98.66,98.59,98.66,94000.0,60.8342,60.8774,60.8342,60.8774,94000.0
2014-01-16 12:45:00,98.65,98.66,98.62,98.62,65300.0,60.8712,60.8774,60.8527,60.8527,65300.0
2014-01-16 12:50:00,98.62,98.66,98.6,98.6,48000.0,60.8527,60.8774,60.8404,60.8404,48000.0
2014-01-16 12:55:00,98.61,98.67,98.6,98.64,72700.0,60.8465,60.8836,60.8404,60.8651,72700.0
2014-01-16 13:00:00,98.63,98.65,98.58,98.58,60400.0,60.8589,60.8712,60.828,60.828,60400.0
2014-01-16 13:05:00,98.58,98.67,98.58,98.66,56100.0,60.828,60.8836,60.828,60.8774,56100.0
2014-01-16 13:10:00,98.67,98.68,98.62,98.67,54200.0,60.8836,60.8897,60.8527,60.8836,54200.0
2014-01-16 13:15:00,98.67,98.85,98.67,98.84,107100.0,60.8836,60.9946,60.8836,60.9885,107100.0
2014-01-16 13:20:00,98.84,98.96,98.84,98.89,74500.0,60.9885,61.0625,60.9885,61.0193,74500.0
2014-01-16 13:25:00,98.89,98.91,98.81,98.87,82300.0,61.0193,61.0317,60.97,61.007,82300.0
2014-01-16 13:30:00,98.87,98.92,98.85,98.91,62700.0,61.007,61.0378,60.9946,61.0317,62700.0
2014-01-16 13:35:00,98.9,98.94,98.89,98.94,61300.0,61.0255,61.0502,61.0193,61.0502,61300.0
2014-01-16 13:40:00,98.94,98.94,98.85,98.86,81500.0,61.0502,61.0502,60.9946,61.0008,81500.0
2014-01-16 13:45:00,98.87,98.92,98.87,98.88,57800.0,61.007,61.0378,61.007,61.0131,57800.0
2014-01-16 13:50:00,98.88,98.89,98.83,98.85,58800.0,61.0131,61.0193,60.9823,60.9946,58800.0
2014-01-16 13:55:00,98.85,98.86,98.79,98.79,76400.0,60.9946,61.0008,60.9576,60.9576,76400.0
2014-01-16 14:00:00,98.79,98.85,98.77,98.83,71200.0,60.9576,60.9946,60.9453,60.9823,71200.0
2014-01-16 14:05:00,98.83,98.84,98.78,98.81,81100.0,60.9823,60.9885,60.9514,60.97,81100.0
2014-01-16 14:10:00,98.82,98.84,98.78,98.81,67100.0,60.9761,60.9885,60.9514,60.97,67100.0
2014-01-16 14:15:00,98.81,98.87,98.8,98.83,98200.0,60.97,61.007,60.9638,60.9823,98200.0
2014-01-16 14:20:00,98.83,98.87,98.79,98.84,78600.0,60.9823,61.007,60.9576,60.9885,78600.0
2014-01-16 14:25:00,98.85,98.89,98.83,98.89,88500.0,60.9946,61.0193,60.9823,61.0193,88500.0
2014-01-16 14:30:00,98.89,98.95,98.85,98.94,94500.0,61.0193,61.0563,60.9946,61.0502,94500.0
2014-01-16 14:35:00,98.94,98.98,98.88,98.97,86500.0,61.0502,61.0749,61.0131,61.0687,86500.0
2014-01-16 14:40:00,98.97,99.04,98.95,98.97,118900.0,61.0687,61.1119,61.0563,61.0687,118900.0
2014-01-16 14:45:00,98.96,98.98,98.93,98.97,106300.0,61.0625,61.0749,61.044,61.0687,106300.0
2014-01-16 14:50:00,98.96,98.99,98.9,98.91,113100.0,61.0625,61.081,61.0255,61.0317,113100.0
2014-01-16 14:55:00,98.91,98.92,98.84,98.89,113300.0,61.0317,61.0378,60.9885,61.0193,113300.0
2014-01-16 15:00:00,98.88,98.91,98.78,98.78,141800.0,61.0131,61.0317,60.9514,60.9514,141800.0
2014-01-16 15:05:00,98.79,98.85,98.76,98.85,82600.0,60.9576,60.9946,60.9391,60.9946,82600.0
2014-01-16 15:10:00,98.84,98.9,98.81,98.87,98200.0,60.9885,61.0255,60.97,61.007,98200.0
2014-01-16 15:15:00,98.87,98.94,98.84,98.93,126800.0,61.007,61.0502,60.9885,61.044,126800.0
2014-01-16 15:20:00,98.94,98.98,98.9,98.9,112200.0,61.0502,61.0749,61.0255,61.0255,112200.0
2014-01-16 15:25:00,98.91,98.93,98.87,98.91,148700.0,61.0317,61.044,61.007,61.0317,148700.0
2014-01-16 15:30:00,98.91,98.91,98.86,98.88,128100.0,61.0317,61.0317,61.0008,61.0131,128100.0
2014-01-16 15:35:00,98.88,98.88,98.82,98.86,132300.0,61.0131,61.0131,60.9761,61.0008,132300.0
2014-01-16 15:40:00,98.86,98.9,98.84,98.88,194800.0,61.0008,61.0255,60.9885,61.0131,194800.0
2014-01-16 15:45:00,98.88,98.9,98.78,98.81,243500.0,61.0131,61.0255,60.9514,60.97,243500.0
2014-01-16 15:50:00,98.81,98.96,98.79,98.93,264800.0,60.97,61.0625,60.9576,61.044,264800.0
2014-01-16 15:55:00,98.93,98.96,98.89,98.95,267800.0,61.044,61.0625,61.0193,61.0563,267800.0
2014-01-17 09:30:00,99.2,99.25,98.67,98.76,2515300.0,61.2106,61.2415,60.8836,60.9391,2515300.0
2014-01-17 09:35:00,98.76,98.87,98.73,98.84,100200.0,60.9391,61.007,60.9206,60.9885,100200.0
2014-01-17 09:40:00,98.82,98.92,98.8,98.87,47800.0,60.9761,61.0378,60.9638,61.007,47800.0
2014-01-17 09:45:00,98.87,98.93,98.77,98.91,120600.0,61.007,61.044,60.9453,61.0317,120600.0
2014-01-17 09:50:00,98.89,98.92,98.73,98.86,106200.0,61.0193,61.0378,60.9206,61.0008,106200.0
2014-01-17 09:55:00,98.85,99.0,98.82,98.99,119000.0,60.9946,61.0872,60.9761,61.081,119000.0
2014-01-17 10:00:00,98.98,98.99,98.88,98.94,90100.0,61.0749,61.081,61.0131,61.0502,90100.0
2014-01-17 10:05:00,98.95,99.0,98.94,98.99,68800.0,61.0563,61.0872,61.0502,61.081,68800.0
2014-01-17 10:10:00,98.99,99.34,98.93,99.22,192600.0,61.081,61.297,61.044,61.2229,192600.0
2014-01-17 10:15:00,99.23,99.35,99.23,99.29,86100.0,61.2291,61.3032,61.2291,61.2661,86100.0
2014-01-17 10:20:00,99.3,99.43,99.3,99.4,106000.0,61.2723,61.3525,61.2723,61.334,106000.0
2014-01-17 10:25:00,99.39,99.44,99.26,99.28,96900.0,61.3278,61.3587,61.2476,61.26,96900.0
2014-01-17 10:30:00,99.28,99.37,99.27,99.32,87700.0,61.26,61.3155,61.2538,61.2846,87700.0
2014-01-17 10:35:00,99.32,99.34,99.26,99.32,119300.0,61.2846,61.297,61.2476,61.2846,119300.0
2014-01-17 10:40:00,99.33,99.47,99.29,99.45,101400.0,61.2908,61.3772,61.2661,61.3649,101400.0
2014-01-17 10:45:00,99.45,99.59,99.44,99.57,115600.0,61.3649,61.4512,61.3587,61.4389,115600.0
2014-01-17 10:50:00,99.57,99.69,99.57,99.66,125000.0,61.4389,61.513,61.4389,61.4944,125000.0
2014-01-17 10:55:00,99.67,99.9,99.67,99.88,172500.0,61.5006,61.6425,61.5006,61.6302,172500.0
2014-01-17 11:00:00,99.88,99.91,99.86,99.9,180600.0,61.6302,61.6487,61.6179,61.6425,180600.0
2014-01-17 11:05:00,99.9,99.91,99.88,99.9,191200.0,61.6425,61.6487,61.6302,61.6425,191200.0
2014-01-17 11:10:00,99.9,100.13,99.89,100.04,389600.0,61.6425,61.7845,61.6364,61.7289,389600.0
2014-01-17 11:15:00,100.03,100.07,99.94,100.05,171300.0,61.7227,61.7474,61.6672,61.7351,171300.0
2014-01-17 11:20:00,100.05,100.08,99.96,100.05,136000.0,61.7351,61.7536,61.6796,61.7351,136000.0
2014-01-17 11:25:00,100.05,100.1,100.0,100.04,88500.0,61.7351,61.7659,61.7042,61.7289,88500.0
2014-01-17 11:30:00,100.05,100.11,100.0,100.0,122800.0,61.7351,61.7721,61.7042,61.7042,122800.0
2014-01-17 11:35:00,100.0,100.05,99.98,100.0,125200.0,61.7042,61.7351,61.6919,61.7042,125200.0
2014-01-17 11:40:00,100.01,100.06,99.99,100.03,78300.0,61.7104,61.7413,61.6981,61.7227,78300.0
2014-01-17 11:45:00,100.03,100.04,99.99,100.03,73100.0,61.7227,61.7289,61.6981,61.7227,73100.0
2014-01-17 11:50:00,100.03,100.12,100.02,100.1,105500.0,61.7227,61.7783,61.7166,61.7659,105500.0
2014-01-17 11:55:00,100.09,100.15,100.08,100.1,94500.0,61.7598,61.7968,61.7536,61.7659,94500.0
2014-01-17 12:00:00,100.11,100.11,100.03,100.09,79300.0,61.7721,61.7721,61.7227,61.7598,79300.0
2014-01-17 12:05:00,100.09,100.23,100.09,100.22,91600.0,61.7598,61.8462,61.7598,61.84,91600.0
2014-01-17 12:10:00,100.22,100.34,100.2,100.31,104200.0,61.84,61.914,61.8276,61.8955,104200.0
2014-01-17 12:15:00,100.31,100.34,100.15,100.24,169900.0,61.8955,61.914,61.7968,61.8523,169900.0
2014-01-17 12:20:00,100.25,100.27,100.2,100.22,102200.0,61.8585,61.8708,61.8276,61.84,102200.0
2014-01-17 12:25:00,100.22,100.24,100.2,100.2,53600.0,61.84,61.8523,61.8276,61.8276,53600.0
2014-01-17 12:30:00,100.21,100.22,100.13,100.16,107700.0,61.8338,61.84,61.7845,61.803,107700.0
2014-01-17 12:35:00,100.15,100.2,100.13,100.16,64800.0,61.7968,61.8276,61.7845,61.803,64800.0
2014-01-17 12:40:00,100.16,100.25,100.15,100.24,63500.0,61.803,61.8585,61.7968,61.8523,63500.0
2014-01-17 12:45:00,100.24,100.26,100.13,100.15,50000.0,61.8523,61.8647,61.7845,61.7968,50000.0
2014-01-17 12:50:00,100.16,100.18,100.13,100.13,32800.0,61.803,61.8153,61.7845,61.7845,32800.0
2014-01-17 12:55:00,100.14,100.15,100.04,100.05,51700.0,61.7906,61.7968,61.7289,61.7351,51700.0
2014-01-17 13:00:00,100.06,100.11,100.05,100.11,56000.0,61.7413,61.7721,61.7351,61.7721,56000.0
2014-01-17 13:05:00,100.11,100.11,100.05,100.05,83700.0,61.7721,61.7721,61.7351,61.7351,83700.0
2014-01-17 13:10:00,100.05,100.06,99.9,99.9,117700.0,61.7351,61.7413,61.6425,61.6425,117700.0
2014-01-17 13:15:00,99.9,99.98,99.83,99.93,135600.0,61.6425,61.6919,61.5993,61.661,135600.0
2014-01-17 13:20:00,99.94,100.04,99.92,99.95,50900.0,61.6672,61.7289,61.6549,61.6734,50900.0
2014-01-17 13:25:00,99.95,99.95,99.86,99.88,47400.0,61.6734,61.6734,61.6179,61.6302,47400.0
2014-01-17 13:30:00,99.88,99.96,99.84,99.91,92300.0,61.6302,61.6796,61.6055,61.6487,92300.0
2014-01-17 13:35:00,99.92,99.99,99.9,99.99,41200.0,61.6549,61.6981,61.6425,61.6981,41200.0
2014-01-17 13:40:00,99.98,100.08,99.98,100.05,86400.0,61.6919,61.7536,61.6919,61.7351,86400.0
2014-01-17 13:45:00,100.05,100.08,100.0,100.03,66800.0,61.7351,61.7536,61.7042,61.7227,66800.0
2014-01-17 13:50:00,100.02,100.12,100.02,100.12,67900.0,61.7166,61.7783,61.7166,61.7783,67900.0
2014-01-17 13:55:00,100.12,100.23,100.11,100.22,98500.0,61.7783,61.8462,61.7721,61.84,98500.0
2014-01-17 14:00:00,100.22,100.25,100.15,100.23,108800.0,61.84,61.8585,61.7968,61.8462,108800.0
2014-01-17 14:05:00,100.22,100.24,100.12,100.15,136200.0,61.84,61.8523,61.7783,61.7968,136200.0
2014-01-17 14:10:00,100.15,100.19,100.02,100.04,110400.0,61.7968,61.8215,61.7166,61.7289,110400.0
2014-01-17 14:15:00,100.03,100.05,99.97,99.99,133400.0,61.7227,61.7351,61.6857,61.6981,133400.0
2014-01-17 14:20:00,100.0,100.0,99.95,99.95,70700.0,61.7042,61.7042,61.6734,61.6734,70700.0
2014-01-17 14:25:00,99.95,100.0,99.93,99.95,71100.0,61.6734,61.7042,61.661,61.6734,71100.0
2014-01-17 14:30:00,99.95,99.96,99.87,99.9,123800.0,61.6734,61.6796,61.624,61.6425,123800.0
2014-01-17 14:35:00,99.9,99.91,99.86,99.9,103600.0,61.6425,61.6487,61.6179,61.6425,103600.0
2014-01-17 14:40:00,99.91,99.92,99.8,99.8,94700.0,61.6487,61.6549,61.5808,61.5808,94700.0
2014-01-17 14:45:00,99.81,99.82,99.72,99.76,82300.0,61.587,61.5932,61.5315,61.5561,82300.0
2014-01-17 14:50:00,99.76,99.78,99.76,99.76,78300.0,61.5561,61.5685,61.5561,61.5561,78300.0
2014-01-17 14:55:00,99.76,99.81,99.68,99.74,166500.0,61.5561,61.587,61.5068,61.5438,166500.0
2014-01-17 15:00:00,99.75,99.8,99.63,99.66,110700.0,61.55,61.5808,61.4759,61.4944,110700.0
2014-01-17 15:05:00,99.66,99.66,99.44,99.44,167300.0,61.4944,61.4944,61.3587,61.3587,167300.0
2014-01-17 15:10:00,99.44,99.46,99.38,99.44,134200.0,61.3587,61.371,61.3217,61.3587,134200.0
2014-01-17 15:15:00,99.43,99.5,99.39,99.42,110200.0,61.3525,61.3957,61.3278,61.3464,110200.0
2014-01-17 15:20:00,99.41,99.44,99.34,99.44,120200.0,61.3402,61.3587,61.297,61.3587,120200.0
2014-01-17 15:25:00,99.44,99.5,99.43,99.5,95800.0,61.3587,61.3957,61.3525,61.3957,95800.0
2014-01-17 15:30:00,99.49,99.51,99.37,99.39,239400.0,61.3895,61.4019,61.3155,61.3278,239400.0
2014-01-17 15:35:00,99.4,99.41,99.38,99.39,136400.0,61.334,61.3402,61.3217,61.3278,136400.0
2014-01-17 15:40:00,99.39,99.39,99.31,99.37,191200.0,61.3278,61.3278,61.2785,61.3155,191200.0
2014-01-17 15:45:00,99.36,99.62,99.35,99.59,301900.0,61.3093,61.4698,61.3032,61.4512,301900.0
2014-01-17 15:50:00,99.6,99.64,99.42,99.43,294300.0,61.4574,61.4821,61.3464,61.3525,294300.0
2014-01-17 15:55:00,99.43,99.44,99.14,99.16,737200.0,61.3525,61.3587,61.1736,61.1859,737200.0
2014-01-21 09:30:00,98.65,98.69,98.15,98.58,906200.0,60.8712,60.8959,60.5627,60.828,906200.0
2014-01-21 09:35:00,98.6,98.62,98.37,98.53,275000.0,60.8404,60.8527,60.6985,60.7972,275000.0
2014-01-21 09:40:00,98.54,98.68,98.52,98.66,284500.0,60.8034,60.8897,60.791,60.8774,284500.0
2014-01-21 09:45:00,98.67,98.69,98.58,98.69,343700.0,60.8836,60.8959,60.828,60.8959,343700.0
2014-01-21 09:50:00,98.69,98.69,98.53,98.54,240800.0,60.8959,60.8959,60.7972,60.8034,240800.0
2014-01-21 09:55:00,98.53,98.65,98.48,98.6,297200.0,60.7972,60.8712,60.7663,60.8404,297200.0
2014-01-21 10:00:00,98.59,98.61,98.49,98.5,115500.0,60.8342,60.8465,60.7725,60.7787,115500.0
2014-01-21 10:05:00,98.49,98.56,98.47,98.48,154400.0,60.7725,60.8157,60.7602,60.7663,154400.0
2014-01-21 10:10:00,98.49,98.49,98.36,98.38,171300.0,60.7725,60.7725,60.6923,60.7046,171300.0
2014-01-21 10:15:00,98.38,98.41,98.31,98.41,116300.0,60.7046,60.7231,60.6614,60.7231,116300.0
2014-01-21 10:20:00,98.41,98.44,98.32,98.37,137300.0,60.7231,60.7416,60.6676,60.6985,137300.0
2014-01-21 10:25:00,98.37,98.53,98.35,98.51,99800.0,60.6985,60.7972,60.6861,60.7848,99800.0
2014-01-21 10:30:00,98.51,98.57,98.48,98.5,106300.0,60.7848,60.8219,60.7663,60.7787,106300.0
2014-01-21 10:35:00,98.51,98.51,98.48,98.48,124300.0,60.7848,60.7848,60.7663,60.7663,124300.0
2014-01-21 10:40:00,98.48,98.52,98.46,98.51,148400.0,60.7663,60.791,60.754,60.7848,148400.0
2014-01-21 10:45:00,98.51,98.51,98.46,98.46,86400.0,60.7848,60.7848,60.754,60.754,86400.0
2014-01-21 10:50:00,98.46,98.48,98.41,98.47,84800.0,60.754,60.7663,60.7231,60.7602,84800.0
2014-01-21 10:55:00,98.47,98.51,98.47,98.51,81000.0,60.7602,60.7848,60.7602,60.7848,81000.0
2014-01-21 11:00:00,98.51,98.52,98.48,98.49,238500.0,60.7848,60.791,60.7663,60.7725,238500.0
2014-01-21 11:05:00,98.49,98.52,98.26,98.28,149500.0,60.7725,60.791,60.6306,60.6429,149500.0
2014-01-21 11:10:00,98.28,98.28,98.08,98.13,194500.0,60.6429,60.6429,60.5195,60.5504,194500.0
2014-01-21 11:15:00,98.14,98.3,98.11,98.2,109500.0,60.5565,60.6553,60.538,60.5936,109500.0
2014-01-21 11:20:00,98.2,98.24,98.15,98.19,97500.0,60.5936,60.6182,60.5627,60.5874,97500.0
2014-01-21 11:25:00,98.2,98.24,98.19,98.21,65600.0,60.5936,60.6182,60.5874,60.5997,65600.0
2014-01-21 11:30:00,98.22,98.27,98.19,98.22,68800.0,60.6059,60.6368,60.5874,60.6059,68800.0
2014-01-21 11:35:00,98.23,98.28,98.23,98.27,60400.0,60.6121,60.6429,60.6121,60.6368,60400.0
2014-01-21 11:40:00,98.27,98.27,98.22,98.22,82300.0,60.6368,60.6368,60.6059,60.6059,82300.0
2014-01-21 11:45:00,98.22,98.23,98.13,98.15,142200.0,60.6059,60.6121,60.5504,60.5627,142200.0
2014-01-21 11:50:00,98.15,98.17,98.08,98.14,403900.0,60.5627,60.575,60.5195,60.5565,403900.0
2014-01-21 11:55:00,98.13,98.24,98.13,98.2,102200.0,60.5504,60.6182,60.5504,60.5936,102200.0
2014-01-21 12:00:00,98.2,98.24,98.18,98.19,50800.0,60.5936,60.6182,60.5812,60.5874,50800.0
2014-01-21 12:05:00,98.2,98.2,98.04,98.09,98900.0,60.5936,60.5936,60.4948,60.5257,98900.0
2014-01-21 12:10:00,98.09,98.15,98.08,98.15,30500.0,60.5257,60.5627,60.5195,60.5627,30500.0
2014-01-21 12:15:00,98.16,98.23,98.15,98.21,50500.0,60.5689,60.6121,60.5627,60.5997,50500.0
2014-01-21 12:20:00,98.22,98.35,98.22,98.35,120800.0,60.6059,60.6861,60.6059,60.6861,120800.0
2014-01-21 12:25:00,98.35,98.36,98.34,98.35,47000.0,60.6861,60.6923,60.6799,60.6861,47000.0
2014-01-21 12:30:00,98.36,98.44,98.35,98.36,60400.0,60.6923,60.7416,60.6861,60.6923,60400.0
2014-01-21 12:35:00,98.37,98.43,98.37,98.42,43500.0,60.6985,60.7355,60.6985,60.7293,43500.0
2014-01-21 12:40:00,98.42,98.51,98.41,98.47,86600.0,60.7293,60.7848,60.7231,60.7602,86600.0
2014-01-21 12:45:00,98.47,98.5,98.46,98.48,50300.0,60.7602,60.7787,60.754,60.7663,50300.0
2014-01-21 12:50:00,98.48,98.51,98.46,98.46,28600.0,60.7663,60.7848,60.754,60.754,28600.0
2014-01-21 12:55:00,98.47,98.5,98.44,98.5,39100.0,60.7602,60.7787,60.7416,60.7787,39100.0
2014-01-21 13:00:00,98.5,98.51,98.48,98.49,64600.0,60.7787,60.7848,60.7663,60.7725,64600.0
2014-01-21 13:05:00,98.49,98.49,98.42,98.44,80600.0,60.7725,60.7725,60.7293,60.7416,80600.0
2014-01-21 13:10:00,98.43,98.46,98.42,98.43,33900.0,60.7355,60.754,60.7293,60.7355,33900.0
2014-01-21 13:15:00,98.43,98.45,98.43,98.45,38800.0,60.7355,60.7478,60.7355,60.7478,38800.0
2014-01-21 13:20:00,98.44,98.49,98.44,98.48,57000.0,60.7416,60.7725,60.7416,60.7663,57000.0
2014-01-21 13:25:00,98.48,98.5,98.46,98.48,60700.0,60.7663,60.7787,60.754,60.7663,60700.0
2014-01-21 13:30:00,98.49,98.62,98.48,98.62,77500.0,60.7725,60.8527,60.7663,60.8527,77500.0
2014-01-21 13:35:00,98.62,98.72,98.6,98.69,109300.0,60.8527,60.9144,60.8404,60.8959,109300.0
2014-01-21 13:40:00,98.7,98.77,98.69,98.75,83600.0,60.9021,60.9453,60.8959,60.9329,83600.0
2014-01-21 13:45:00,98.74,98.81,98.73,98.81,78500.0,60.9268,60.97,60.9206,60.97,78500.0
2014-01-21 13:50:00,98.8,98.88,98.8,98.88,159800.0,60.9638,61.0131,60.9638,61.0131,159800.0
2014-01-21 13:55:00,98.88,98.89,98.76,98.77,80700.0,61.0131,61.0193,60.9391,60.9453,80700.0
2014-01-21 14:00:00,98.78,98.78,98.61,98.62,122700.0,60.9514,60.9514,60.8465,60.8527,122700.0
2014-01-21 14:05:00,98.63,98.66,98.56,98.56,62400.0,60.8589,60.8774,60.8157,60.8157,62400.0
2014-01-21 14:10:00,98.56,98.62,98.55,98.62,58600.0,60.8157,60.8527,60.8095,60.8527,58600.0
2014-01-21 14:15:00,98.62,98.64,98.57,98.57,51800.0,60.8527,60.8651,60.8219,60.8219,51800.0
2014-01-21 14:20:00,98.57,98.57,98.43,98.43,77400.0,60.8219,60.8219,60.7355,60.7355,77400.0
2014-01-21 14:25:00,98.43,98.45,98.4,98.42,70000.0,60.7355,60.7478,60.717,60.7293,70000.0
2014-01-21 14:30:00,98.42,98.49,98.41,98.49,73100.0,60.7293,60.7725,60.7231,60.7725,73100.0
2014-01-21 14:35:00,98.5,98.51,98.45,98.46,158200.0,60.7787,60.7848,60.7478,60.754,158200.0
2014-01-21 14:40:00,98.46,98.47,98.43,98.44,63700.0,60.754,60.7602,60.7355,60.7416,63700.0
2014-01-21 14:45:00,98.45,98.47,98.4,98.42,42400.0,60.7478,60.7602,60.717,60.7293,42400.0
2014-01-21 14:50:00,98.43,98.44,98.35,98.39,72900.0,60.7355,60.7416,60.6861,60.7108,72900.0
2014-01-21 14:55:00,98.39,98.41,98.36,98.4,70900.0,60.7108,60.7231,60.6923,60.717,70900.0
2014-01-21 15:00:00,98.4,98.42,98.31,98.32,91800.0,60.717,60.7293,60.6614,60.6676,91800.0
2014-01-21 15:05:00,98.31,98.33,98.25,98.25,150900.0,60.6614,60.6738,60.6244,60.6244,150900.0
2014-01-21 15:10:00,98.25,98.31,98.23,98.28,140200.0,60.6244,60.6614,60.6121,60.6429,140200.0
2014-01-21 15:15:00,98.27,98.34,98.25,98.3,123800.0,60.6368,60.6799,60.6244,60.6553,123800.0
2014-01-21 15:20:00,98.31,98.32,98.28,98.28,90200.0,60.6614,60.6676,60.6429,60.6429,90200.0
2014-01-21 15:25:00,98.28,98.3,98.25,98.26,98100.0,60.6429,60.6553,60.6244,60.6306,98100.0
2014-01-21 15:30:00,98.26,98.27,98.23,98.24,82700.0,60.6306,60.6368,60.6121,60.6182,82700.0
2014-01-21 15:35:00,98.24,98.4,98.24,98.37,192600.0,60.6182,60.717,60.6182,60.6985,192600.0
2014-01-21 15:40:00,98.37,98.49,98.36,98.49,129400.0,60.6985,60.7725,60.6923,60.7725,129400.0
2014-01-21 15:45:00,98.49,98.54,98.43,98.44,258000.0,60.7725,60.8034,60.7355,60.7416,258000.0
2014-01-21 15:50:00,98.45,98.45,98.38,98.4,237800.0,60.7478,60.7478,60.7046,60.717,237800.0
2014-01-21 15:55:00,98.39,98.49,98.31,98.46,737500.0,60.7108,60.7725,60.6614,60.754,737500.0
2014-01-22 09:30:00,98.88,98.95,98.66,98.71,197200.0,61.0131,61.0563,60.8774,60.9083,197200.0
2014-01-22 09:35:00,98.71,98.73,98.47,98.55,130500.0,60.9083,60.9206,60.7602,60.8095,130500.0
2014-01-22 09:40:00,98.53,98.53,98.18,98.22,147600.0,60.7972,60.7972,60.5812,60.6059,147600.0
2014-01-22 09:45:00,98.22,98.39,98.2,98.29,89100.0,60.6059,60.7108,60.5936,60.6491,89100.0
2014-01-22 09:50:00,98.29,98.36,98.25,98.33,106400.0,60.6491,60.6923,60.6244,60.6738,106400.0
2014-01-22 09:55:00,98.34,98.42,98.31,98.31,81800.0,60.6799,60.7293,60.6614,60.6614,81800.0
2014-01-22 10:00:00,98.32,98.42,98.3,98.36,76000.0,60.6676,60.7293,60.6553,60.6923,76000.0
2014-01-22 10:05:00,98.35,98.44,98.32,98.43,88200.0,60.6861,60.7416,60.6676,60.7355,88200.0
2014-01-22 10:10:00,98.43,98.45,98.29,98.3,94600.0,60.7355,60.7478,60.6491,60.6553,94600.0
2014-01-22 10:15:00,98.29,98.32,98.23,98.27,72800.0,60.6491,60.6676,60.6121,60.6368,72800.0
2014-01-22 10:20:00,98.27,98.35,98.25,98.34,93100.0,60.6368,60.6861,60.6244,60.6799,93100.0
2014-01-22 10:25:00,98.35,98.47,98.34,98.41,129200.0,60.6861,60.7602,60.6799,60.7231,129200.0
2014-01-22 10:30:00,98.42,98.42,98.31,98.34,103000.0,60.7293,60.7293,60.6614,60.6799,103000.0
2014-01-22 10:35:00,98.34,98.39,98.33,98.35,111000.0,60.6799,60.7108,60.6738,60.6861,111000.0
2014-01-22 10:40:00,98.35,98.38,98.27,98.3,117800.0,60.6861,60.7046,60.6368,60.6553,117800.0
2014-01-22 10:45:00,98.3,98.34,98.2,98.22,128900.0,60.6553,60.6799,60.5936,60.6059,128900.0
2014-01-22 10:50:00,98.23,98.25,98.15,98.17,87000.0,60.6121,60.6244,60.5627,60.575,87000.0
2014-01-22 10:55:00,98.17,98.17,98.1,98.15,76500.0,60.575,60.575,60.5319,60.5627,76500.0
2014-01-22 11:00:00,98.14,98.24,98.14,98.22,80700.0,60.5565,60.6182,60.5565,60.6059,80700.0
2014-01-22 11:05:00,98.22,98.25,98.18,98.2,81500.0,60.6059,60.6244,60.5812,60.5936,81500.0
2014-01-22 11:10:00,98.19,98.23,98.15,98.21,337500.0,60.5874,60.6121,60.5627,60.5997,337500.0
2014-01-22 11:15:00,98.2,98.2,98.1,98.11,101900.0,60.5936,60.5936,60.5319,60.538,101900.0
2014-01-22 11:20:00,98.1,98.11,98.04,98.04,105900.0,60.5319,60.538,60.4948,60.4948,105900.0
2014-01-22 11:25:00,98.05,98.15,98.05,98.15,89200.0,60.501,60.5627,60.501,60.5627,89200.0
2014-01-22 11:30:00,98.15,98.17,98.09,98.09,115800.0,60.5627,60.575,60.5257,60.5257,115800.0
2014-01-22 11:35:00,98.09,98.1,98.01,98.02,96000.0,60.5257,60.5319,60.4763,60.4825,96000.0
2014-01-22 11:40:00,98.02,98.03,97.95,97.95,142000.0,60.4825,60.4887,60.4393,60.4393,142000.0
2014-01-22 11:45:00,97.95,97.98,97.95,97.97,78300.0,60.4393,60.4578,60.4393,60.4516,78300.0
2014-01-22 11:50:00,97.97,98.0,97.96,97.99,84600.0,60.4516,60.4702,60.4455,60.464,84600.0
2014-01-22 11:55:00,97.99,98.0,97.95,98.0,104600.0,60.464,60.4702,60.4393,60.4702,104600.0
2014-01-22 12:00:00,98.0,98.04,97.97,98.04,109900.0,60.4702,60.4948,60.4516,60.4948,109900.0
2014-01-22 12:05:00,98.03,98.06,98.02,98.05,58600.0,60.4887,60.5072,60.4825,60.501,58600.0
2014-01-22 12:10:00,98.05,98.15,98.05,98.14,76100.0,60.501,60.5627,60.501,60.5565,76100.0
2014-01-22 12:15:00,98.15,98.19,98.14,98.17,62600.0,60.5627,60.5874,60.5565,60.575,62600.0
2014-01-22 12:20:00,98.17,98.21,98.16,98.18,149300.0,60.575,60.5997,60.5689,60.5812,149300.0
2014-01-22 12:25:00,98.19,98.19,98.12,98.12,56200.0,60.5874,60.5874,60.5442,60.5442,56200.0
2014-01-22 12:30:00,98.12,98.12,98.04,98.06,56000.0,60.5442,60.5442,60.4948,60.5072,56000.0
2014-01-22 12:35:00,98.06,98.07,98.05,98.06,51300.0,60.5072,60.5133,60.501,60.5072,51300.0
2014-01-22 12:40:00,98.06,98.13,98.06,98.08,71900.0,60.5072,60.5504,60.5072,60.5195,71900.0
2014-01-22 12:45:00,98.09,98.15,98.07,98.13,70500.0,60.5257,60.5627,60.5133,60.5504,70500.0
2014-01-22 12:50:00,98.13,98.18,98.12,98.16,64200.0,60.5504,60.5812,60.5442,60.5689,64200.0
2014-01-22 12:55:00,98.15,98.2,98.13,98.2,62500.0,60.5627,60.5936,60.5504,60.5936,62500.0
2014-01-22 13:00:00,98.2,98.25,98.19,98.25,100800.0,60.5936,60.6244,60.5874,60.6244,100800.0
2014-01-22 13:05:00,98.23,98.24,98.19,98.2,93700.0,60.6121,60.6182,60.5874,60.5936,93700.0
2014-01-22 13:10:00,98.2,98.29,98.19,98.26,113900.0,60.5936,60.6491,60.5874,60.6306,113900.0
2014-01-22 13:15:00,98.26,98.3,98.25,98.27,79600.0,60.6306,60.6553,60.6244,60.6368,79600.0
2014-01-22 13:20:00,98.27,98.27,98.21,98.21,182200.0,60.6368,60.6368,60.5997,60.5997,182200.0
2014-01-22 13:25:00,98.21,98.22,98.2,98.2,67800.0,60.5997,60.6059,60.5936,60.5936,67800.0
2014-01-22 13:30:00,98.2,98.21,98.14,98.15,147100.0,60.5936,60.5997,60.5565,60.5627,147100.0
2014-01-22 13:35:00,98.14,98.15,98.03,98.03,89400.0,60.5565,60.5627,60.4887,60.4887,89400.0
2014-01-22 13:40:00,98.04,98.07,98.01,98.07,84300.0,60.4948,60.5133,60.4763,60.5133,84300.0
2014-01-22 13:45:00,98.08,98.13,97.98,97.98,111000.0,60.5195,60.5504,60.4578,60.4578,111000.0
2014-01-22 13:50:00,97.98,98.01,97.9,97.94,101100.0,60.4578,60.4763,60.4084,60.4331,101100.0
2014-01-22 13:55:00,97.94,97.94,97.84,97.84,123800.0,60.4331,60.4331,60.3714,60.3714,123800.0
2014-01-22 14:00:00,97.85,97.95,97.84,97.95,70900.0,60.3776,60.4393,60.3714,60.4393,70900.0
2014-01-22 14:05:00,97.95,97.99,97.95,97.96,72800.0,60.4393,60.464,60.4393,60.4455,72800.0
2014-01-22 14:10:00,97.96,97.97,97.96,97.96,38500.0,60.4455,60.4516,60.4455,60.4455,38500.0
2014-01-22 14:15:00,97.96,97.99,97.91,97.99,125500.0,60.4455,60.464,60.4146,60.464,125500.0
2014-01-22 14:20:00,97.99,98.1,97.98,98.09,103900.0,60.464,60.5319,60.4578,60.5257,103900.0
2014-01-22 14:25:00,98.09,98.11,98.07,98.08,70900.0,60.5257,60.538,60.5133,60.5195,70900.0
2014-01-22 14:30:00,98.08,98.11,98.07,98.07,68400.0,60.5195,60.538,60.5133,60.5133,68400.0
2014-01-22 14:35:00,98.08,98.08,98.01,98.06,69800.0,60.5195,60.5195,60.4763,60.5072,69800.0
2014-01-22 14:40:00,98.05,98.07,98.04,98.05,56600.0,60.501,60.5133,60.4948,60.501,56600.0
2014-01-22 14:45:00,98.05,98.08,98.0,98.02,110600.0,60.501,60.5195,60.4702,60.4825,110600.0
2014-01-22 14:50:00,98.02,98.03,97.97,97.97,76300.0,60.4825,60.4887,60.4516,60.4516,76300.0
2014-01-22 14:55:00,97.97,98.05,97.97,98.05,88700.0,60.4516,60.501,60.4516,60.501,88700.0
2014-01-22 15:00:00,98.05,98.08,98.04,98.07,65900.0,60.501,60.5195,60.4948,60.5133,65900.0
2014-01-22 15:05:00,98.08,98.11,98.07,98.07,75900.0,60.5195,60.538,60.5133,60.5133,75900.0
2014-01-22 15:10:00,98.08,98.08,98.05,98.06,84800.0,60.5195,60.5195,60.501,60.5072,84800.0
2014-01-22 15:15:00,98.05,98.13,98.04,98.1,76700.0,60.501,60.5504,60.4948,60.5319,76700.0
2014-01-22 15:20:00,98.1,98.17,98.1,98.12,171800.0,60.5319,60.575,60.5319,60.5442,171800.0
2014-01-22 15:25:00,98.11,98.13,98.05,98.05,112700.0,60.538,60.5504,60.501,60.501,112700.0
2014-01-22 15:30:00,98.05,98.1,98.05,98.1,154300.0,60.501,60.5319,60.501,60.5319,154300.0
2014-01-22 15:35:00,98.1,98.2,98.1,98.17,150000.0,60.5319,60.5936,60.5319,60.575,150000.0
2014-01-22 15:40:00,98.18,98.19,98.11,98.11,169300.0,60.5812,60.5874,60.538,60.538,169300.0
2014-01-22 15:45:00,98.11,98.18,98.09,98.09,370200.0,60.538,60.5812,60.5257,60.5257,370200.0
2014-01-22 15:50:00,98.09,98.1,98.05,98.05,377900.0,60.5257,60.5319,60.501,60.501,377900.0
2014-01-22 15:55:00,98.05,98.05,97.9,97.92,602400.0,60.501,60.501,60.4084,60.4208,602400.0
2014-01-23 09:30:00,97.23,97.3,96.85,97.18,526800.0,59.995,60.0382,59.7606,59.9642,526800.0
2014-01-23 09:35:00,97.16,97.39,97.02,97.04,355900.0,59.9518,60.0938,59.8654,59.8778,355900.0
2014-01-23 09:40:00,97.04,97.3,96.88,97.08,404800.0,59.8778,60.0382,59.7791,59.9025,404800.0
2014-01-23 09:45:00,97.08,97.2,97.0,97.12,355400.0,59.9025,59.9765,59.8531,59.9272,355400.0
2014-01-23 09:50:00,97.12,97.19,97.03,97.11,180900.0,59.9272,59.9703,59.8716,59.921,180900.0
2014-01-23 09:55:00,97.12,97.12,96.9,96.93,173700.0,59.9272,59.9272,59.7914,59.8099,173700.0
2014-01-23 10:00:00,96.93,97.26,96.93,97.08,251200.0,59.8099,60.0135,59.8099,59.9025,251200.0
2014-01-23 10:05:00,97.09,97.11,96.85,96.86,195400.0,59.9086,59.921,59.7606,59.7667,195400.0
2014-01-23 10:10:00,96.86,96.96,96.79,96.95,169500.0,59.7667,59.8284,59.7235,59.8223,169500.0
2014-01-23 10:15:00,96.94,97.01,96.85,96.99,154600.0,59.8161,59.8593,59.7606,59.8469,154600.0
2014-01-23 10:20:00,96.99,97.14,96.98,97.06,124400.0,59.8469,59.9395,59.8408,59.8901,124400.0
2014-01-23 10:25:00,97.05,97.05,96.89,96.9,121000.0,59.884,59.884,59.7852,59.7914,121000.0
2014-01-23 10:30:00,96.9,96.96,96.8,96.93,105400.0,59.7914,59.8284,59.7297,59.8099,105400.0
2014-01-23 10:35:00,96.92,96.98,96.88,96.92,117500.0,59.8037,59.8408,59.7791,59.8037,117500.0
2014-01-23 10:40:00,96.92,96.93,96.78,96.85,133300.0,59.8037,59.8099,59.7174,59.7606,133300.0
2014-01-23 10:45:00,96.85,96.9,96.76,96.76,139400.0,59.7606,59.7914,59.705,59.705,139400.0
2014-01-23 10:50:00,96.77,96.77,96.65,96.71,173100.0,59.7112,59.7112,59.6371,59.6742,173100.0
2014-01-23 10:55:00,96.7,96.74,96.67,96.71,101800.0,59.668,59.6927,59.6495,59.6742,101800.0
2014-01-23 11:00:00,96.71,96.72,96.53,96.55,205900.0,59.6742,59.6803,59.5631,59.5754,205900.0
2014-01-23 11:05:00,96.55,96.55,96.32,96.5,217800.0,59.5754,59.5754,59.4335,59.5446,217800.0
2014-01-23 11:10:00,96.49,96.62,96.47,96.58,167200.0,59.5384,59.6186,59.5261,59.594,167200.0
2014-01-23 11:15:00,96.59,96.72,96.58,96.69,181600.0,59.6001,59.6803,59.594,59.6618,181600.0
2014-01-23 11:20:00,96.69,96.71,96.56,96.61,142600.0,59.6618,59.6742,59.5816,59.6125,142600.0
2014-01-23 11:25:00,96.6,96.72,96.6,96.68,102200.0,59.6063,59.6803,59.6063,59.6557,102200.0
2014-01-23 11:30:00,96.68,96.7,96.63,96.65,140500.0,59.6557,59.668,59.6248,59.6371,140500.0
2014-01-23 11:35:00,96.64,96.66,96.55,96.62,86400.0,59.631,59.6433,59.5754,59.6186,86400.0
2014-01-23 11:40:00,96.62,96.74,96.6,96.74,78700.0,59.6186,59.6927,59.6063,59.6927,78700.0
2014-01-23 11:45:00,96.74,96.81,96.61,96.66,146600.0,59.6927,59.7359,59.6125,59.6433,146600.0
2014-01-23 11:50:00,96.66,96.66,96.59,96.6,63200.0,59.6433,59.6433,59.6001,59.6063,63200.0
2014-01-23 11:55:00,96.6,96.67,96.57,96.65,74500.0,59.6063,59.6495,59.5878,59.6371,74500.0
2014-01-23 12:00:00,96.65,96.76,96.65,96.75,124200.0,59.6371,59.705,59.6371,59.6988,124200.0
2014-01-23 12:05:00,96.76,96.84,96.75,96.78,144300.0,59.705,59.7544,59.6988,59.7174,144300.0
2014-01-23 12:10:00,96.77,96.78,96.66,96.66,89000.0,59.7112,59.7174,59.6433,59.6433,89000.0
2014-01-23 12:15:00,96.66,96.69,96.62,96.67,77700.0,59.6433,59.6618,59.6186,59.6495,77700.0
2014-01-23 12:20:00,96.66,96.67,96.43,96.45,150400.0,59.6433,59.6495,59.5014,59.5137,150400.0
2014-01-23 12:25:00,96.45,96.48,96.34,96.35,121300.0,59.5137,59.5322,59.4459,59.452,121300.0
2014-01-23 12:30:00,96.35,96.41,96.3,96.39,168700.0,59.452,59.4891,59.4212,59.4767,168700.0
2014-01-23 12:35:00,96.39,96.43,96.3,96.39,149300.0,59.4767,59.5014,59.4212,59.4767,149300.0
2014-01-23 12:40:00,96.39,96.47,96.35,96.38,125200.0,59.4767,59.5261,59.452,59.4705,125200.0
2014-01-23 12:45:00,96.37,96.41,96.36,96.39,108500.0,59.4644,59.4891,59.4582,59.4767,108500.0
2014-01-23 12:50:00,96.38,96.43,96.29,96.29,108800.0,59.4705,59.5014,59.415,59.415,108800.0
2014-01-23 12:55:00,96.28,96.28,96.12,96.13,248000.0,59.4088,59.4088,59.3101,59.3163,248000.0
2014-01-23 13:00:00,96.12,96.26,96.12,96.26,197400.0,59.3101,59.3965,59.3101,59.3965,197400.0
2014-01-23 13:05:00,96.27,96.39,96.25,96.33,126100.0,59.4027,59.4767,59.3903,59.4397,126100.0
2014-01-23 13:10:00,96.33,96.41,96.16,96.16,138800.0,59.4397,59.4891,59.3348,59.3348,138800.0
2014-01-23 13:15:00,96.17,96.24,96.08,96.08,162100.0,59.341,59.3842,59.2854,59.2854,162100.0
2014-01-23 13:20:00,96.09,96.26,96.09,96.2,93600.0,59.2916,59.3965,59.2916,59.3595,93600.0
2014-01-23 13:25:00,96.21,96.26,96.18,96.21,87500.0,59.3656,59.3965,59.3471,59.3656,87500.0
2014-01-23 13:30:00,96.22,96.23,96.06,96.13,161800.0,59.3718,59.378,59.2731,59.3163,161800.0
2014-01-23 13:35:00,96.13,96.18,96.11,96.12,112100.0,59.3163,59.3471,59.3039,59.3101,112100.0
2014-01-23 13:40:00,96.12,96.15,96.09,96.11,134400.0,59.3101,59.3286,59.2916,59.3039,134400.0
2014-01-23 13:45:00,96.1,96.17,96.01,96.02,139400.0,59.2978,59.341,59.2422,59.2484,139400.0
2014-01-23 13:50:00,96.03,96.1,96.02,96.02,155900.0,59.2546,59.2978,59.2484,59.2484,155900.0
2014-01-23 13:55:00,96.03,96.12,96.01,96.08,129900.0,59.2546,59.3101,59.2422,59.2854,129900.0
2014-01-23 14:00:00,96.07,96.17,96.05,96.14,90700.0,59.2793,59.341,59.2669,59.3225,90700.0
2014-01-23 14:05:00,96.14,96.2,96.12,96.2,160400.0,59.3225,59.3595,59.3101,59.3595,160400.0
2014-01-23 14:10:00,96.2,96.24,96.16,96.24,125300.0,59.3595,59.3842,59.3348,59.3842,125300.0
2014-01-23 14:15:00,96.24,96.35,96.22,96.33,128000.0,59.3842,59.452,59.3718,59.4397,128000.0
2014-01-23 14:20:00,96.32,96.36,96.28,96.34,113600.0,59.4335,59.4582,59.4088,59.4459,113600.0
2014-01-23 14:25:00,96.35,96.36,96.28,96.31,97600.0,59.452,59.4582,59.4088,59.4273,97600.0
2014-01-23 14:30:00,96.32,96.38,96.3,96.37,81100.0,59.4335,59.4705,59.4212,59.4644,81100.0
2014-01-23 14:35:00,96.37,96.41,96.36,96.41,87500.0,59.4644,59.4891,59.4582,59.4891,87500.0
2014-01-23 14:40:00,96.41,96.43,96.39,96.43,82400.0,59.4891,59.5014,59.4767,59.5014,82400.0
2014-01-23 14:45:00,96.43,96.49,96.42,96.48,96200.0,59.5014,59.5384,59.4952,59.5322,96200.0
2014-01-23 14:50:00,96.49,96.58,96.49,96.58,118400.0,59.5384,59.594,59.5384,59.594,118400.0
2014-01-23 14:55:00,96.58,96.71,96.58,96.68,183200.0,59.594,59.6742,59.594,59.6557,183200.0
2014-01-23 15:00:00,96.68,96.7,96.64,96.67,123500.0,59.6557,59.668,59.631,59.6495,123500.0
2014-01-23 15:05:00,96.68,96.71,96.62,96.63,158000.0,59.6557,59.6742,59.6186,59.6248,158000.0
2014-01-23 15:10:00,96.63,96.7,96.59,96.69,127000.0,59.6248,59.668,59.6001,59.6618,127000.0
2014-01-23 15:15:00,96.69,96.7,96.64,96.68,129000.0,59.6618,59.668,59.631,59.6557,129000.0
2014-01-23 15:20:00,96.68,96.76,96.67,96.73,135400.0,59.6557,59.705,59.6495,59.6865,135400.0
2014-01-23 15:25:00,96.74,96.77,96.73,96.75,146500.0,59.6927,59.7112,59.6865,59.6988,146500.0
2014-01-23 15:30:00,96.75,96.83,96.74,96.79,160000.0,59.6988,59.7482,59.6927,59.7235,160000.0
2014-01-23 15:35:00,96.79,97.01,96.79,96.85,261700.0,59.7235,59.8593,59.7235,59.7606,261700.0
2014-01-23 15:40:00,96.85,96.9,96.79,96.89,184000.0,59.7606,59.7914,59.7235,59.7852,184000.0
2014-01-23 15:45:00,96.89,96.97,96.87,96.91,240900.0,59.7852,59.8346,59.7729,59.7976,240900.0
2014-01-23 15:50:00,96.9,97.02,96.89,97.01,288500.0,59.7914,59.8654,59.7852,59.8593,288500.0
2014-01-23 15:55:00,97.0,97.03,96.92,96.96,535700.0,59.8531,59.8716,59.8037,59.8284,535700.0
2014-01-24 09:30:00,96.18,96.25,95.71,95.83,347900.0,59.3471,59.3903,59.0571,59.1312,347900.0
2014-01-24 09:35:00,95.83,96.0,95.8,95.87,111500.0,59.1312,59.2361,59.1127,59.1559,111500.0
2014-01-24 09:40:00,95.85,95.91,95.8,95.8,120100.0,59.1435,59.1805,59.1127,59.1127,120100.0
2014-01-24 09:45:00,95.81,95.86,95.65,95.74,166900.0,59.1188,59.1497,59.0201,59.0756,166900.0
2014-01-24 09:50:00,95.73,96.03,95.72,95.94,143900.0,59.0695,59.2546,59.0633,59.199,143900.0
2014-01-24 09:55:00,95.94,96.05,95.91,95.98,125200.0,59.199,59.2669,59.1805,59.2237,125200.0
2014-01-24 10:00:00,95.98,96.1,95.94,96.04,121100.0,59.2237,59.2978,59.199,59.2607,121100.0
2014-01-24 10:05:00,96.04,96.2,96.03,96.16,132700.0,59.2607,59.3595,59.2546,59.3348,132700.0
2014-01-24 10:10:00,96.17,96.19,96.0,96.06,140100.0,59.341,59.3533,59.2361,59.2731,140100.0
2014-01-24 10:15:00,96.06,96.09,95.92,95.97,215900.0,59.2731,59.2916,59.1867,59.2176,215900.0
2014-01-24 10:20:00,95.98,96.07,95.88,96.03,115000.0,59.2237,59.2793,59.162,59.2546,115000.0
2014-01-24 10:25:00,96.02,96.04,95.93,95.96,77200.0,59.2484,59.2607,59.1929,59.2114,77200.0
2014-01-24 10:30:00,95.97,95.97,95.7,95.82,190900.0,59.2176,59.2176,59.051,59.125,190900.0
2014-01-24 10:35:00,95.81,95.95,95.78,95.85,108700.0,59.1188,59.2052,59.1003,59.1435,108700.0
2014-01-24 10:40:00,95.85,95.87,95.62,95.75,227300.0,59.1435,59.1559,59.0016,59.0818,227300.0
2014-01-24 10:45:00,95.74,95.79,95.64,95.74,133800.0,59.0756,59.1065,59.0139,59.0756,133800.0
2014-01-24 10:50:00,95.73,95.86,95.73,95.81,72400.0,59.0695,59.1497,59.0695,59.1188,72400.0
2014-01-24 10:55:00,95.81,95.87,95.69,95.81,78800.0,59.1188,59.1559,59.0448,59.1188,78800.0
2014-01-24 11:00:00,95.81,95.98,95.8,95.93,70900.0,59.1188,59.2237,59.1127,59.1929,70900.0
2014-01-24 11:05:00,95.93,96.03,95.81,95.84,162300.0,59.1929,59.2546,59.1188,59.1373,162300.0
2014-01-24 11:10:00,95.84,95.89,95.71,95.81,146400.0,59.1373,59.1682,59.0571,59.1188,146400.0
2014-01-24 11:15:00,95.8,95.9,95.73,95.82,105100.0,59.1127,59.1744,59.0695,59.125,105100.0
2014-01-24 11:20:00,95.82,95.82,95.61,95.68,144100.0,59.125,59.125,58.9954,59.0386,144100.0
2014-01-24 11:25:00,95.68,95.68,95.54,95.56,113700.0,59.0386,59.0386,58.9522,58.9646,113700.0
2014-01-24 11:30:00,95.57,95.73,95.51,95.69,113400.0,58.9707,59.0695,58.9337,59.0448,113400.0
2014-01-24 11:35:00,95.69,95.77,95.66,95.72,88100.0,59.0448,59.0941,59.0263,59.0633,88100.0
2014-01-24 11:40:00,95.74,95.88,95.71,95.78,73100.0,59.0756,59.162,59.0571,59.1003,73100.0
2014-01-24 11:45:00,95.77,95.88,95.74,95.87,59500.0,59.0941,59.162,59.0756,59.1559,59500.0
2014-01-24 11:50:00,95.87,95.93,95.82,95.88,74100.0,59.1559,59.1929,59.125,59.162,74100.0
2014-01-24 11:55:00,95.88,96.06,95.87,95.94,93000.0,59.162,59.2731,59.1559,59.199,93000.0
2014-01-24 12:00:00,95.93,95.97,95.66,95.68,136900.0,59.1929,59.2176,59.0263,59.0386,136900.0
2014-01-24 12:05:00,95.67,95.79,95.58,95.68,128100.0,59.0324,59.1065,58.9769,59.0386,128100.0
2014-01-24 12:10:00,95.69,95.72,95.62,95.7,75400.0,59.0448,59.0633,59.0016,59.051,75400.0
2014-01-24 12:15:00,95.7,95.77,95.66,95.67,48200.0,59.051,59.0941,59.0263,59.0324,48200.0
2014-01-24 12:20:00,95.67,95.7,95.58,95.64,70200.0,59.0324,59.051,58.9769,59.0139,70200.0
2014-01-24 12:25:00,95.64,95.77,95.64,95.7,74600.0,59.0139,59.0941,59.0139,59.051,74600.0
2014-01-24 12:30:00,95.7,95.83,95.67,95.83,143800.0,59.051,59.1312,59.0324,59.1312,143800.0
2014-01-24 12:35:00,95.83,95.83,95.71,95.73,90100.0,59.1312,59.1312,59.0571,59.0695,90100.0
2014-01-24 12:40:00,95.74,95.75,95.63,95.63,63300.0,59.0756,59.0818,59.0078,59.0078,63300.0
2014-01-24 12:45:00,95.64,95.66,95.56,95.63,70500.0,59.0139,59.0263,58.9646,59.0078,70500.0
2014-01-24 12:50:00,95.62,95.79,95.61,95.77,109800.0,59.0016,59.1065,58.9954,59.0941,109800.0
2014-01-24 12:55:00,95.79,95.92,95.77,95.89,121000.0,59.1065,59.1867,59.0941,59.1682,121000.0
2014-01-24 13:00:00,95.88,95.9,95.79,95.86,129300.0,59.162,59.1744,59.1065,59.1497,129300.0
2014-01-24 13:05:00,95.87,96.01,95.86,96.01,109900.0,59.1559,59.2422,59.1497,59.2422,109900.0
2014-01-24 13:10:00,96.0,96.11,95.97,96.06,77600.0,59.2361,59.3039,59.2176,59.2731,77600.0
2014-01-24 13:15:00,96.07,96.17,96.06,96.16,130100.0,59.2793,59.341,59.2731,59.3348,130100.0
2014-01-24 13:20:00,96.15,96.16,95.97,96.01,174100.0,59.3286,59.3348,59.2176,59.2422,174100.0
2014-01-24 13:25:00,96.02,96.04,95.9,95.91,75700.0,59.2484,59.2607,59.1744,59.1805,75700.0
2014-01-24 13:30:00,95.9,95.92,95.85,95.87,72400.0,59.1744,59.1867,59.1435,59.1559,72400.0
2014-01-24 13:35:00,95.87,95.87,95.8,95.86,88800.0,59.1559,59.1559,59.1127,59.1497,88800.0
2014-01-24 13:40:00,95.86,95.9,95.8,95.81,95900.0,59.1497,59.1744,59.1127,59.1188,95900.0
2014-01-24 13:45:00,95.81,95.86,95.79,95.84,85000.0,59.1188,59.1497,59.1065,59.1373,85000.0
2014-01-24 13:50:00,95.84,95.84,95.79,95.8,98000.0,59.1373,59.1373,59.1065,59.1127,98000.0
2014-01-24 13:55:00,95.8,95.82,95.74,95.78,149300.0,59.1127,59.125,59.0756,59.1003,149300.0
2014-01-24 14:00:00,95.77,95.78,95.47,95.56,200100.0,59.0941,59.1003,58.909,58.9646,200100.0
2014-01-24 14:05:00,95.56,95.68,95.55,95.57,119900.0,58.9646,59.0386,58.9584,58.9707,119900.0
2014-01-24 14:10:00,95.58,95.63,95.51,95.52,132700.0,58.9769,59.0078,58.9337,58.9399,132700.0
2014-01-24 14:15:00,95.53,95.58,95.49,95.52,90800.0,58.9461,58.9769,58.9214,58.9399,90800.0
2014-01-24 14:20:00,95.53,95.56,95.44,95.46,99500.0,58.9461,58.9646,58.8905,58.9029,99500.0
2014-01-24 14:25:00,95.46,95.57,95.44,95.51,116000.0,58.9029,58.9707,58.8905,58.9337,116000.0
2014-01-24 14:30:00,95.51,95.69,95.51,95.65,103600.0,58.9337,59.0448,58.9337,59.0201,103600.0
2014-01-24 14:35:00,95.66,95.69,95.57,95.68,53700.0,59.0263,59.0448,58.9707,59.0386,53700.0
2014-01-24 14:40:00,95.68,95.71,95.56,95.61,58200.0,59.0386,59.0571,58.9646,58.9954,58200.0
2014-01-24 14:45:00,95.61,95.66,95.58,95.64,79700.0,58.9954,59.0263,58.9769,59.0139,79700.0
2014-01-24 14:50:00,95.64,95.72,95.56,95.56,86100.0,59.0139,59.0633,58.9646,58.9646,86100.0
2014-01-24 14:55:00,95.56,95.57,95.43,95.45,105500.0,58.9646,58.9707,58.8844,58.8967,105500.0
2014-01-24 15:00:00,95.45,95.49,95.34,95.47,121400.0,58.8967,58.9214,58.8288,58.909,121400.0
2014-01-24 15:05:00,95.48,95.65,95.48,95.6,121400.0,58.9152,59.0201,58.9152,58.9892,121400.0
2014-01-24 15:10:00,95.61,95.66,95.36,95.45,178600.0,58.9954,59.0263,58.8412,58.8967,178600.0
2014-01-24 15:15:00,95.45,95.47,95.35,95.41,163600.0,58.8967,58.909,58.835,58.872,163600.0
2014-01-24 15:20:00,95.42,95.44,95.34,95.35,118700.0,58.8782,58.8905,58.8288,58.835,118700.0
2014-01-24 15:25:00,95.34,95.38,95.29,95.38,146200.0,58.8288,58.8535,58.798,58.8535,146200.0
2014-01-24 15:30:00,95.37,95.55,95.34,95.55,195100.0,58.8473,58.9584,58.8288,58.9584,195100.0
2014-01-24 15:35:00,95.55,95.55,95.4,95.4,209100.0,58.9584,58.9584,58.8658,58.8658,209100.0
2014-01-24 15:40:00,95.41,95.44,95.22,95.26,269800.0,58.872,58.8905,58.7548,58.7795,269800.0
2014-01-24 15:45:00,95.25,95.26,95.07,95.07,363200.0,58.7733,58.7795,58.6622,58.6622,363200.0
2014-01-24 15:50:00,95.07,95.23,95.06,95.16,510200.0,58.6622,58.7609,58.656,58.7178,510200.0
2014-01-24 15:55:00,95.15,95.2,94.82,94.86,1032100.0,58.7116,58.7424,58.508,58.5326,1032100.0
2014-01-27 09:30:00,95.08,95.18,94.77,94.86,366800.0,58.6684,58.7301,58.4771,58.5326,366800.0
2014-01-27 09:35:00,94.84,94.88,94.75,94.85,159200.0,58.5203,58.545,58.4648,58.5265,159200.0
2014-01-27 09:40:00,94.84,95.17,94.82,95.13,255100.0,58.5203,58.7239,58.508,58.6992,255100.0
2014-01-27 09:45:00,95.14,95.2,95.1,95.19,177000.0,58.7054,58.7424,58.6807,58.7363,177000.0
2014-01-27 09:50:00,95.19,95.23,95.15,95.23,158200.0,58.7363,58.7609,58.7116,58.7609,158200.0
2014-01-27 09:55:00,95.21,95.4,95.2,95.39,201200.0,58.7486,58.8658,58.7424,58.8597,201200.0
2014-01-27 10:00:00,95.39,95.5,95.24,95.37,138100.0,58.8597,58.9275,58.7671,58.8473,138100.0
2014-01-27 10:05:00,95.37,95.43,95.24,95.26,108900.0,58.8473,58.8844,58.7671,58.7795,108900.0
2014-01-27 10:10:00,95.25,95.35,95.14,95.31,166000.0,58.7733,58.835,58.7054,58.8103,166000.0
2014-01-27 10:15:00,95.31,95.43,95.24,95.33,154700.0,58.8103,58.8844,58.7671,58.8226,154700.0
2014-01-27 10:20:00,95.32,95.34,95.23,95.26,85500.0,58.8165,58.8288,58.7609,58.7795,85500.0
2014-01-27 10:25:00,95.27,95.32,95.15,95.15,146500.0,58.7856,58.8165,58.7116,58.7116,146500.0
2014-01-27 10:30:00,95.16,95.39,95.15,95.34,102600.0,58.7178,58.8597,58.7116,58.8288,102600.0
2014-01-27 10:35:00,95.34,95.41,95.28,95.32,136600.0,58.8288,58.872,58.7918,58.8165,136600.0
2014-01-27 10:40:00,95.33,95.51,95.33,95.41,113800.0,58.8226,58.9337,58.8226,58.872,113800.0
2014-01-27 10:45:00,95.39,95.43,95.27,95.33,135100.0,58.8597,58.8844,58.7856,58.8226,135100.0
2014-01-27 10:50:00,95.33,95.39,95.19,95.21,88100.0,58.8226,58.8597,58.7363,58.7486,88100.0
2014-01-27 10:55:00,95.22,95.36,95.04,95.12,179500.0,58.7548,58.8412,58.6437,58.6931,179500.0
2014-01-27 11:00:00,95.11,95.27,95.09,95.2,146000.0,58.6869,58.7856,58.6746,58.7424,146000.0
2014-01-27 11:05:00,95.2,95.2,95.11,95.19,152400.0,58.7424,58.7424,58.6869,58.7363,152400.0
2014-01-27 11:10:00,95.19,95.22,95.06,95.19,128200.0,58.7363,58.7548,58.656,58.7363,128200.0
2014-01-27 11:15:00,95.19,95.37,95.19,95.34,112900.0,58.7363,58.8473,58.7363,58.8288,112900.0
2014-01-27 11:20:00,95.34,95.36,95.21,95.28,106300.0,58.8288,58.8412,58.7486,58.7918,106300.0
2014-01-27 11:25:00,95.27,95.37,95.19,95.22,93800.0,58.7856,58.8473,58.7363,58.7548,93800.0
2014-01-27 11:30:00,95.22,95.24,95.11,95.21,96500.0,58.7548,58.7671,58.6869,58.7486,96500.0
2014-01-27 11:35:00,95.2,95.21,95.0,95.06,100600.0,58.7424,58.7486,58.619,58.656,100600.0
2014-01-27 11:40:00,95.06,95.2,95.05,95.14,79200.0,58.656,58.7424,58.6499,58.7054,79200.0
2014-01-27 11:45:00,95.15,95.2,95.05,95.09,52000.0,58.7116,58.7424,58.6499,58.6746,52000.0
2014-01-27 11:50:00,95.09,95.12,94.95,95.01,174100.0,58.6746,58.6931,58.5882,58.6252,174100.0
2014-01-27 11:55:00,95.03,95.04,94.9,94.93,71100.0,58.6375,58.6437,58.5573,58.5758,71100.0
2014-01-27 12:00:00,94.93,94.97,94.81,94.97,90900.0,58.5758,58.6005,58.5018,58.6005,90900.0
2014-01-27 12:05:00,94.95,94.97,94.77,94.91,130700.0,58.5882,58.6005,58.4771,58.5635,130700.0
2014-01-27 12:10:00,94.92,95.11,94.88,95.09,126800.0,58.5697,58.6869,58.545,58.6746,126800.0
2014-01-27 12:15:00,95.09,95.14,95.05,95.1,135300.0,58.6746,58.7054,58.6499,58.6807,135300.0
2014-01-27 12:20:00,95.09,95.09,94.88,94.95,114300.0,58.6746,58.6746,58.545,58.5882,114300.0
2014-01-27 12:25:00,94.95,95.12,94.94,95.05,81700.0,58.5882,58.6931,58.582,58.6499,81700.0
2014-01-27 12:30:00,95.05,95.1,95.02,95.07,70300.0,58.6499,58.6807,58.6314,58.6622,70300.0
2014-01-27 12:35:00,95.06,95.23,95.02,95.19,102000.0,58.656,58.7609,58.6314,58.7363,102000.0
2014-01-27 12:40:00,95.21,95.23,95.14,95.19,81700.0,58.7486,58.7609,58.7054,58.7363,81700.0
2014-01-27 12:45:00,95.18,95.18,95.03,95.15,61300.0,58.7301,58.7301,58.6375,58.7116,61300.0
2014-01-27 12:50:00,95.15,95.2,95.11,95.11,53300.0,58.7116,58.7424,58.6869,58.6869,53300.0
2014-01-27 12:55:00,95.11,95.11,94.97,94.99,55000.0,58.6869,58.6869,58.6005,58.6129,55000.0
2014-01-27 13:00:00,94.99,95.08,94.95,95.08,41700.0,58.6129,58.6684,58.5882,58.6684,41700.0
2014-01-27 13:05:00,95.07,95.23,95.03,95.16,80100.0,58.6622,58.7609,58.6375,58.7178,80100.0
2014-01-27 13:10:00,95.16,95.23,95.1,95.13,112800.0,58.7178,58.7609,58.6807,58.6992,112800.0
2014-01-27 13:15:00,95.13,95.2,95.12,95.13,51400.0,58.6992,58.7424,58.6931,58.6992,51400.0
2014-01-27 13:20:00,95.14,95.16,95.04,95.04,46600.0,58.7054,58.7178,58.6437,58.6437,46600.0
2014-01-27 13:25:00,95.04,95.06,95.0,95.03,60600.0,58.6437,58.656,58.619,58.6375,60600.0
2014-01-27 13:30:00,95.03,95.06,94.92,94.92,62800.0,58.6375,58.656,58.5697,58.5697,62800.0
2014-01-27 13:35:00,94.93,95.05,94.93,95.04,53400.0,58.5758,58.6499,58.5758,58.6437,53400.0
2014-01-27 13:40:00,95.04,95.2,95.02,95.19,87900.0,58.6437,58.7424,58.6314,58.7363,87900.0
2014-01-27 13:45:00,95.18,95.31,95.16,95.28,88500.0,58.7301,58.8103,58.7178,58.7918,88500.0
2014-01-27 13:50:00,95.27,95.29,95.25,95.27,85200.0,58.7856,58.798,58.7733,58.7856,85200.0
2014-01-27 13:55:00,95.27,95.29,95.19,95.2,69300.0,58.7856,58.798,58.7363,58.7424,69300.0
2014-01-27 14:00:00,95.19,95.35,95.19,95.25,74400.0,58.7363,58.835,58.7363,58.7733,74400.0
2014-01-27 14:05:00,95.24,95.25,95.15,95.15,55600.0,58.7671,58.7733,58.7116,58.7116,55600.0
2014-01-27 14:10:00,95.15,95.23,95.15,95.2,51400.0,58.7116,58.7609,58.7116,58.7424,51400.0
2014-01-27 14:15:00,95.2,95.31,95.18,95.22,90600.0,58.7424,58.8103,58.7301,58.7548,90600.0
2014-01-27 14:20:00,95.23,95.29,95.21,95.26,74400.0,58.7609,58.798,58.7486,58.7795,74400.0
2014-01-27 14:25:00,95.25,95.28,95.17,95.27,77600.0,58.7733,58.7918,58.7239,58.7856,77600.0
2014-01-27 14:30:00,95.28,95.45,95.28,95.45,78600.0,58.7918,58.8967,58.7918,58.8967,78600.0
2014-01-27 14:35:00,95.45,95.48,95.42,95.47,118600.0,58.8967,58.9152,58.8782,58.909,118600.0
2014-01-27 14:40:00,95.47,95.48,95.37,95.41,132100.0,58.909,58.9152,58.8473,58.872,132100.0
2014-01-27 14:45:00,95.4,95.46,95.36,95.46,52000.0,58.8658,58.9029,58.8412,58.9029,52000.0
2014-01-27 14:50:00,95.46,95.54,95.44,95.46,70200.0,58.9029,58.9522,58.8905,58.9029,70200.0
2014-01-27 14:55:00,95.46,95.58,95.46,95.56,95600.0,58.9029,58.9769,58.9029,58.9646,95600.0
2014-01-27 15:00:00,95.55,95.55,95.43,95.44,93100.0,58.9584,58.9584,58.8844,58.8905,93100.0
2014-01-27 15:05:00,95.44,95.5,95.39,95.46,104500.0,58.8905,58.9275,58.8597,58.9029,104500.0
2014-01-27 15:10:00,95.47,95.52,95.4,95.5,135000.0,58.909,58.9399,58.8658,58.9275,135000.0
2014-01-27 15:15:00,95.5,95.56,95.48,95.52,76600.0,58.9275,58.9646,58.9152,58.9399,76600.0
2014-01-27 15:20:00,95.52,95.53,95.36,95.36,106600.0,58.9399,58.9461,58.8412,58.8412,106600.0
2014-01-27 15:25:00,95.36,95.37,95.25,95.27,75600.0,58.8412,58.8473,58.7733,58.7856,75600.0
2014-01-27 15:30:00,95.27,95.34,95.2,95.21,124100.0,58.7856,58.8288,58.7424,58.7486,124100.0
2014-01-27 15:35:00,95.2,95.31,95.16,95.3,145700.0,58.7424,58.8103,58.7178,58.8041,145700.0
2014-01-27 15:40:00,95.31,95.34,95.16,95.18,153900.0,58.8103,58.8288,58.7178,58.7301,153900.0
2014-01-27 15:45:00,95.18,95.23,95.14,95.22,229000.0,58.7301,58.7609,58.7054,58.7548,229000.0
2014-01-27 15:50:00,95.22,95.28,95.03,95.05,292800.0,58.7548,58.7918,58.6375,58.6499,292800.0
2014-01-27 15:55:00,95.06,95.16,94.91,94.92,494200.0,58.656,58.7178,58.5635,58.5697,494200.0
2014-01-28 09:30:00,95.45,95.45,95.05,95.08,355900.0,58.8967,58.8967,58.6499,58.6684,355900.0
2014-01-28 09:35:00,95.07,95.17,94.83,94.91,234200.0,58.6622,58.7239,58.5141,58.5635,234200.0
2014-01-28 09:40:00,94.91,94.92,94.77,94.91,182900.0,58.5635,58.5697,58.4771,58.5635,182900.0
2014-01-28 09:45:00,94.91,95.0,94.87,94.93,182300.0,58.5635,58.619,58.5388,58.5758,182300.0
2014-01-28 09:50:00,94.92,95.03,94.9,94.99,172800.0,58.5697,58.6375,58.5573,58.6129,172800.0
2014-01-28 09:55:00,95.0,95.15,94.97,95.12,117500.0,58.619,58.7116,58.6005,58.6931,117500.0
2014-01-28 10:00:00,95.11,95.25,95.11,95.19,148200.0,58.6869,58.7733,58.6869,58.7363,148200.0
2014-01-28 10:05:00,95.2,95.21,94.99,94.99,131200.0,58.7424,58.7486,58.6129,58.6129,131200.0
2014-01-28 10:10:00,94.99,95.0,94.94,94.95,120500.0,58.6129,58.619,58.582,58.5882,120500.0
2014-01-28 10:15:00,94.95,95.04,94.92,95.04,104000.0,58.5882,58.6437,58.5697,58.6437,104000.0
2014-01-28 10:20:00,95.04,95.14,95.0,95.12,118000.0,58.6437,58.7054,58.619,58.6931,118000.0
2014-01-28 10:25:00,95.12,95.17,95.04,95.08,124800.0,58.6931,58.7239,58.6437,58.6684,124800.0
2014-01-28 10:30:00,95.08,95.17,95.04,95.11,111700.0,58.6684,58.7239,58.6437,58.6869,111700.0
2014-01-28 10:35:00,95.12,95.3,95.12,95.26,123100.0,58.6931,58.8041,58.6931,58.7795,123100.0
2014-01-28 10:40:00,95.26,95.26,95.15,95.2,107200.0,58.7795,58.7795,58.7116,58.7424,107200.0
2014-01-28 10:45:00,95.2,95.32,95.2,95.26,73100.0,58.7424,58.8165,58.7424,58.7795,73100.0
2014-01-28 10:50:00,95.26,95.27,95.09,95.13,83300.0,58.7795,58.7856,58.6746,58.6992,83300.0
2014-01-28 10:55:00,95.13,95.27,95.13,95.24,68700.0,58.6992,58.7856,58.6992,58.7671,68700.0
2014-01-28 11:00:00,95.24,95.35,95.21,95.33,105100.0,58.7671,58.835,58.7486,58.8226,105100.0
2014-01-28 11:05:00,95.34,95.36,95.24,95.24,70300.0,58.8288,58.8412,58.7671,58.7671,70300.0
2014-01-28 11:10:00,95.24,95.3,95.22,95.29,81000.0,58.7671,58.8041,58.7548,58.798,81000.0
2014-01-28 11:15:00,95.29,95.32,95.23,95.3,150100.0,58.798,58.8165,58.7609,58.8041,150100.0
2014-01-28 11:20:00,95.3,95.4,95.28,95.38,103200.0,58.8041,58.8658,58.7918,58.8535,103200.0
2014-01-28 11:25:00,95.38,95.4,95.32,95.35,67600.0,58.8535,58.8658,58.8165,58.835,67600.0
2014-01-28 11:30:00,95.35,95.39,95.33,95.34,56000.0,58.835,58.8597,58.8226,58.8288,56000.0
2014-01-28 11:35:00,95.33,95.37,95.29,95.34,126000.0,58.8226,58.8473,58.798,58.8288,126000.0
2014-01-28 11:40:00,95.33,95.34,95.21,95.31,118500.0,58.8226,58.8288,58.7486,58.8103,118500.0
2014-01-28 11:45:00,95.31,95.31,95.17,95.18,99200.0,58.8103,58.8103,58.7239,58.7301,99200.0
2014-01-28 11:50:00,95.18,95.38,95.18,95.35,87000.0,58.7301,58.8535,58.7301,58.835,87000.0
2014-01-28 11:55:00,95.35,95.4,95.32,95.35,77100.0,58.835,58.8658,58.8165,58.835,77100.0
2014-01-28 12:00:00,95.35,95.36,95.29,95.34,53400.0,58.835,58.8412,58.798,58.8288,53400.0
2014-01-28 12:05:00,95.34,95.5,95.32,95.5,91800.0,58.8288,58.9275,58.8165,58.9275,91800.0
2014-01-28 12:10:00,95.5,95.53,95.45,95.51,88500.0,58.9275,58.9461,58.8967,58.9337,88500.0
2014-01-28 12:15:00,95.52,95.55,95.49,95.53,49100.0,58.9399,58.9584,58.9214,58.9461,49100.0
2014-01-28 12:20:00,95.53,95.65,95.53,95.63,84400.0,58.9461,59.0201,58.9461,59.0078,84400.0
2014-01-28 12:25:00,95.64,95.66,95.6,95.62,53900.0,59.0139,59.0263,58.9892,59.0016,53900.0
2014-01-28 12:30:00,95.62,95.77,95.61,95.74,93000.0,59.0016,59.0941,58.9954,59.0756,93000.0
2014-01-28 12:35:00,95.73,95.81,95.69,95.72,201900.0,59.0695,59.1188,59.0448,59.0633,201900.0
2014-01-28 12:40:00,95.72,95.75,95.63,95.66,85900.0,59.0633,59.0818,59.0078,59.0263,85900.0
2014-01-28 12:45:00,95.65,95.68,95.59,95.59,78500.0,59.0201,59.0386,58.9831,58.9831,78500.0
2014-01-28 12:50:00,95.58,95.61,95.52,95.53,90800.0,58.9769,58.9954,58.9399,58.9461,90800.0
2014-01-28 12:55:00,95.53,95.54,95.46,95.52,54100.0,58.9461,58.9522,58.9029,58.9399,54100.0
2014-01-28 13:00:00,95.52,95.57,95.47,95.57,49500.0,58.9399,58.9707,58.909,58.9707,49500.0
2014-01-28 13:05:00,95.58,95.59,95.51,95.51,67000.0,58.9769,58.9831,58.9337,58.9337,67000.0
2014-01-28 13:10:00,95.52,95.6,95.51,95.59,46900.0,58.9399,58.9892,58.9337,58.9831,46900.0
2014-01-28 13:15:00,95.6,95.7,95.59,95.69,62400.0,58.9892,59.051,58.9831,59.0448,62400.0
2014-01-28 13:20:00,95.7,95.74,95.68,95.73,89300.0,59.051,59.0756,59.0386,59.0695,89300.0
2014-01-28 13:25:00,95.74,95.82,95.74,95.79,78500.0,59.0756,59.125,59.0756,59.1065,78500.0
2014-01-28 13:30:00,95.8,95.8,95.7,95.71,46700.0,59.1127,59.1127,59.051,59.0571,46700.0
2014-01-28 13:35:00,95.71,95.72,95.58,95.64,66700.0,59.0571,59.0633,58.9769,59.0139,66700.0
2014-01-28 13:40:00,95.64,95.79,95.64,95.73,84200.0,59.0139,59.1065,59.0139,59.0695,84200.0
2014-01-28 13:45:00,95.74,95.78,95.72,95.73,44500.0,59.0756,59.1003,59.0633,59.0695,44500.0
2014-01-28 13:50:00,95.72,95.73,95.68,95.68,42200.0,59.0633,59.0695,59.0386,59.0386,42200.0
2014-01-28 13:55:00,95.68,95.72,95.63,95.63,46300.0,59.0386,59.0633,59.0078,59.0078,46300.0
2014-01-28 14:00:00,95.64,95.64,95.58,95.59,69800.0,59.0139,59.0139,58.9769,58.9831,69800.0
2014-01-28 14:05:00,95.58,95.61,95.54,95.57,50400.0,58.9769,58.9954,58.9522,58.9707,50400.0
2014-01-28 14:10:00,95.57,95.59,95.52,95.58,44900.0,58.9707,58.9831,58.9399,58.9769,44900.0
2014-01-28 14:15:00,95.59,95.61,95.54,95.58,51700.0,58.9831,58.9954,58.9522,58.9769,51700.0
2014-01-28 14:20:00,95.57,95.66,95.57,95.66,53700.0,58.9707,59.0263,58.9707,59.0263,53700.0
2014-01-28 14:25:00,95.66,95.67,95.53,95.57,70600.0,59.0263,59.0324,58.9461,58.9707,70600.0
2014-01-28 14:30:00,95.58,95.59,95.55,95.57,67600.0,58.9769,58.9831,58.9584,58.9707,67600.0
2014-01-28 14:35:00,95.56,95.61,95.55,95.58,68600.0,58.9646,58.9954,58.9584,58.9769,68600.0
2014-01-28 14:40:00,95.58,95.61,95.46,95.49,89900.0,58.9769,58.9954,58.9029,58.9214,89900.0
2014-01-28 14:45:00,95.49,95.66,95.49,95.66,97500.0,58.9214,59.0263,58.9214,59.0263,97500.0
2014-01-28 14:50:00,95.65,95.68,95.58,95.59,44500.0,59.0201,59.0386,58.9769,58.9831,44500.0
2014-01-28 14:55:00,95.58,95.64,95.57,95.62,55800.0,58.9769,59.0139,58.9707,59.0016,55800.0
2014-01-28 15:00:00,95.63,95.72,95.63,95.64,118000.0,59.0078,59.0633,59.0078,59.0139,118000.0
2014-01-28 15:05:00,95.64,95.79,95.63,95.79,116800.0,59.0139,59.1065,59.0078,59.1065,116800.0
2014-01-28 15:10:00,95.79,95.8,95.73,95.73,80200.0,59.1065,59.1127,59.0695,59.0695,80200.0
2014-01-28 15:15:00,95.73,95.83,95.72,95.75,130500.0,59.0695,59.1312,59.0633,59.0818,130500.0
2014-01-28 15:20:00,95.76,95.79,95.73,95.78,159100.0,59.088,59.1065,59.0695,59.1003,159100.0
2014-01-28 15:25:00,95.78,95.81,95.75,95.78,84300.0,59.1003,59.1188,59.0818,59.1003,84300.0
2014-01-28 15:30:00,95.78,95.84,95.73,95.84,108400.0,59.1003,59.1373,59.0695,59.1373,108400.0
2014-01-28 15:35:00,95.84,95.92,95.83,95.87,130000.0,59.1373,59.1867,59.1312,59.1559,130000.0
2014-01-28 15:40:00,95.87,95.88,95.76,95.77,134000.0,59.1559,59.162,59.088,59.0941,134000.0
2014-01-28 15:45:00,95.77,95.8,95.7,95.7,136800.0,59.0941,59.1127,59.051,59.051,136800.0
2014-01-28 15:50:00,95.7,95.72,95.55,95.56,255700.0,59.051,59.0633,58.9584,58.9646,255700.0
2014-01-28 15:55:00,95.55,95.75,95.53,95.64,364600.0,58.9584,59.0818,58.9461,59.0139,364600.0
2014-01-29 09:30:00,95.01,95.32,94.65,95.25,243300.0,58.6252,58.8165,58.4031,58.7733,243300.0
2014-01-29 09:35:00,95.25,95.28,94.82,95.07,126000.0,58.7733,58.7918,58.508,58.6622,126000.0
2014-01-29 09:40:00,95.06,95.36,95.02,95.26,117700.0,58.656,58.8412,58.6314,58.7795,117700.0
2014-01-29 09:45:00,95.26,95.36,95.11,95.19,86600.0,58.7795,58.8412,58.6869,58.7363,86600.0
2014-01-29 09:50:00,95.17,95.52,95.13,95.41,144400.0,58.7239,58.9399,58.6992,58.872,144400.0
2014-01-29 09:55:00,95.42,95.46,95.33,95.45,172200.0,58.8782,58.9029,58.8226,58.8967,172200.0
2014-01-29 10:00:00,95.43,95.49,95.32,95.45,94100.0,58.8844,58.9214,58.8165,58.8967,94100.0
2014-01-29 10:05:00,95.46,95.72,95.45,95.7,138700.0,58.9029,59.0633,58.8967,59.051,138700.0
2014-01-29 10:10:00,95.7,95.83,95.43,95.43,205700.0,59.051,59.1312,58.8844,58.8844,205700.0
2014-01-29 10:15:00,95.43,95.47,95.28,95.32,97800.0,58.8844,58.909,58.7918,58.8165,97800.0
2014-01-29 10:20:00,95.31,95.34,95.06,95.22,85100.0,58.8103,58.8288,58.656,58.7548,85100.0
2014-01-29 10:25:00,95.25,95.32,95.17,95.23,80600.0,58.7733,58.8165,58.7239,58.7609,80600.0
2014-01-29 10:30:00,95.24,95.33,95.15,95.3,64000.0,58.7671,58.8226,58.7116,58.8041,64000.0
2014-01-29 10:35:00,95.3,95.55,95.29,95.55,97400.0,58.8041,58.9584,58.798,58.9584,97400.0
2014-01-29 10:40:00,95.53,95.61,95.47,95.55,62700.0,58.9461,58.9954,58.909,58.9584,62700.0
2014-01-29 10:45:00,95.55,95.55,95.37,95.4,60400.0,58.9584,58.9584,58.8473,58.8658,60400.0
2014-01-29 10:50:00,95.4,95.6,95.37,95.59,83100.0,58.8658,58.9892,58.8473,58.9831,83100.0
2014-01-29 10:55:00,95.59,95.68,95.54,95.6,92600.0,58.9831,59.0386,58.9522,58.9892,92600.0
2014-01-29 11:00:00,95.6,95.78,95.59,95.76,109100.0,58.9892,59.1003,58.9831,59.088,109100.0
2014-01-29 11:05:00,95.76,95.81,95.65,95.65,76900.0,59.088,59.1188,59.0201,59.0201,76900.0
2014-01-29 11:10:00,95.65,95.77,95.65,95.76,98200.0,59.0201,59.0941,59.0201,59.088,98200.0
2014-01-29 11:15:00,95.76,95.88,95.66,95.71,132500.0,59.088,59.162,59.0263,59.0571,132500.0
2014-01-29 11:20:00,95.71,95.82,95.69,95.77,89800.0,59.0571,59.125,59.0448,59.0941,89800.0
2014-01-29 11:25:00,95.77,95.95,95.76,95.89,95800.0,59.0941,59.2052,59.088,59.1682,95800.0
2014-01-29 11:30:00,95.88,96.04,95.87,95.97,156400.0,59.162,59.2607,59.1559,59.2176,156400.0
2014-01-29 11:35:00,95.95,96.09,95.95,96.07,101700.0,59.2052,59.2916,59.2052,59.2793,101700.0
2014-01-29 11:40:00,96.05,96.08,95.88,95.9,128900.0,59.2669,59.2854,59.162,59.1744,128900.0
2014-01-29 11:45:00,95.91,96.03,95.88,95.99,83000.0,59.1805,59.2546,59.162,59.2299,83000.0
2014-01-29 11:50:00,96.0,96.09,95.96,96.03,80600.0,59.2361,59.2916,59.2114,59.2546,80600.0
2014-01-29 11:55:00,96.02,96.1,95.99,95.99,85200.0,59.2484,59.2978,59.2299,59.2299,85200.0
2014-01-29 12:00:00,95.99,96.03,95.94,96.03,116100.0,59.2299,59.2546,59.199,59.2546,116100.0
2014-01-29 12:05:00,96.03,96.1,96.0,96.03,252500.0,59.2546,59.2978,59.2361,59.2546,252500.0
2014-01-29 12:10:00,96.03,96.04,95.73,95.74,71400.0,59.2546,59.2607,59.0695,59.0756,71400.0
2014-01-29 12:15:00,95.73,95.94,95.71,95.9,141800.0,59.0695,59.199,59.0571,59.1744,141800.0
2014-01-29 12:20:00,95.91,95.98,95.83,95.83,43100.0,59.1805,59.2237,59.1312,59.1312,43100.0
2014-01-29 12:25:00,95.83,95.84,95.74,95.76,80400.0,59.1312,59.1373,59.0756,59.088,80400.0
2014-01-29 12:30:00,95.77,95.85,95.76,95.84,81200.0,59.0941,59.1435,59.088,59.1373,81200.0
2014-01-29 12:35:00,95.85,95.87,95.74,95.79,81400.0,59.1435,59.1559,59.0756,59.1065,81400.0
2014-01-29 12:40:00,95.81,95.92,95.79,95.92,54700.0,59.1188,59.1867,59.1065,59.1867,54700.0
2014-01-29 12:45:00,95.92,95.93,95.86,95.91,59100.0,59.1867,59.1929,59.1497,59.1805,59100.0
2014-01-29 12:50:00,95.91,95.92,95.88,95.89,49300.0,59.1805,59.1867,59.162,59.1682,49300.0
2014-01-29 12:55:00,95.88,95.89,95.81,95.85,81500.0,59.162,59.1682,59.1188,59.1435,81500.0
2014-01-29 13:00:00,95.84,95.89,95.83,95.85,157500.0,59.1373,59.1682,59.1312,59.1435,157500.0
2014-01-29 13:05:00,95.84,95.88,95.8,95.83,72700.0,59.1373,59.162,59.1127,59.1312,72700.0
2014-01-29 13:10:00,95.83,95.95,95.8,95.93,172800.0,59.1312,59.2052,59.1127,59.1929,172800.0
2014-01-29 13:15:00,95.94,95.94,95.83,95.85,71600.0,59.199,59.199,59.1312,59.1435,71600.0
2014-01-29 13:20:00,95.84,95.95,95.84,95.94,72400.0,59.1373,59.2052,59.1373,59.199,72400.0
2014-01-29 13:25:00,95.94,95.97,95.89,95.91,104400.0,59.199,59.2176,59.1682,59.1805,104400.0
2014-01-29 13:30:00,95.91,95.97,95.9,95.94,83300.0,59.1805,59.2176,59.1744,59.199,83300.0
2014-01-29 13:35:00,95.94,95.98,95.89,95.89,78300.0,59.199,59.2237,59.1682,59.1682,78300.0
2014-01-29 13:40:00,95.89,95.89,95.69,95.7,118100.0,59.1682,59.1682,59.0448,59.051,118100.0
2014-01-29 13:45:00,95.69,95.86,95.65,95.86,172400.0,59.0448,59.1497,59.0201,59.1497,172400.0
2014-01-29 13:50:00,95.86,96.04,95.85,96.03,106200.0,59.1497,59.2607,59.1435,59.2546,106200.0
2014-01-29 13:55:00,96.03,96.11,96.02,96.09,97200.0,59.2546,59.3039,59.2484,59.2916,97200.0
2014-01-29 14:00:00,96.09,96.2,95.51,95.91,259100.0,59.2916,59.3595,58.9337,59.1805,259100.0
2014-01-29 14:05:00,95.92,95.92,95.52,95.88,188300.0,59.1867,59.1867,58.9399,59.162,188300.0
2014-01-29 14:10:00,95.84,95.89,95.59,95.76,150900.0,59.1373,59.1682,58.9831,59.088,150900.0
2014-01-29 14:15:00,95.76,95.8,95.27,95.49,190600.0,59.088,59.1127,58.7856,58.9214,190600.0
2014-01-29 14:20:00,95.49,95.54,95.3,95.5,133400.0,58.9214,58.9522,58.8041,58.9275,133400.0
2014-01-29 14:25:00,95.52,95.82,95.45,95.74,113100.0,58.9399,59.125,58.8967,59.0756,113100.0
2014-01-29 14:30:00,95.73,96.01,95.7,95.96,167200.0,59.0695,59.2422,59.051,59.2114,167200.0
2014-01-29 14:35:00,95.96,95.98,95.73,95.88,79000.0,59.2114,59.2237,59.0695,59.162,79000.0
2014-01-29 14:40:00,95.89,95.99,95.77,95.99,166900.0,59.1682,59.2299,59.0941,59.2299,166900.0
2014-01-29 14:45:00,95.98,96.1,95.94,95.98,219000.0,59.2237,59.2978,59.199,59.2237,219000.0
2014-01-29 14:50:00,95.98,95.98,95.74,95.76,76300.0,59.2237,59.2237,59.0756,59.088,76300.0
2014-01-29 14:55:00,95.77,95.77,95.48,95.49,119300.0,59.0941,59.0941,58.9152,58.9214,119300.0
2014-01-29 15:00:00,95.49,95.53,95.28,95.51,161600.0,58.9214,58.9461,58.7918,58.9337,161600.0
2014-01-29 15:05:00,95.51,95.61,95.43,95.52,123800.0,58.9337,58.9954,58.8844,58.9399,123800.0
2014-01-29 15:10:00,95.52,95.56,95.18,95.18,193200.0,58.9399,58.9646,58.7301,58.7301,193200.0
2014-01-29 15:15:00,95.18,95.29,95.14,95.17,231300.0,58.7301,58.798,58.7054,58.7239,231300.0
2014-01-29 15:20:00,95.15,95.51,95.15,95.5,165200.0,58.7116,58.9337,58.7116,58.9275,165200.0
2014-01-29 15:25:00,95.5,95.61,95.47,95.5,139700.0,58.9275,58.9954,58.909,58.9275,139700.0
2014-01-29 15:30:00,95.49,95.5,95.23,95.33,168300.0,58.9214,58.9275,58.7609,58.8226,168300.0
2014-01-29 15:35:00,95.31,95.59,95.28,95.56,197700.0,58.8103,58.9831,58.7918,58.9646,197700.0
2014-01-29 15:40:00,95.56,95.78,95.51,95.78,205900.0,58.9646,59.1003,58.9337,59.1003,205900.0
2014-01-29 15:45:00,95.78,96.0,95.68,95.69,267000.0,59.1003,59.2361,59.0386,59.0448,267000.0
2014-01-29 15:50:00,95.69,95.69,95.47,95.52,264500.0,59.0448,59.0448,58.909,58.9399,264500.0
2014-01-29 15:55:00,95.51,95.51,95.12,95.12,731500.0,58.9337,58.9337,58.6931,58.6931,731500.0
2014-01-30 09:30:00,93.99,94.0,93.06,93.52,683700.0,57.9958,58.002,57.422,57.7058,683700.0
2014-01-30 09:35:00,93.52,93.63,93.41,93.41,586600.0,57.7058,57.7737,57.6379,57.6379,586600.0
2014-01-30 09:40:00,93.41,93.41,93.23,93.37,520300.0,57.6379,57.6379,57.5269,57.6132,520300.0
2014-01-30 09:45:00,93.37,93.69,93.33,93.52,292900.0,57.6132,57.8107,57.5886,57.7058,292900.0
2014-01-30 09:50:00,93.52,93.71,93.39,93.59,186200.0,57.7058,57.823,57.6256,57.749,186200.0
2014-01-30 09:55:00,93.58,93.63,93.46,93.53,178900.0,57.7428,57.7737,57.6688,57.712,178900.0
2014-01-30 10:00:00,93.53,93.57,93.28,93.54,307500.0,57.712,57.7367,57.5577,57.7181,307500.0
2014-01-30 10:05:00,93.53,93.6,93.29,93.35,187600.0,57.712,57.7552,57.5639,57.6009,187600.0
2014-01-30 10:10:00,93.36,93.43,93.29,93.36,187900.0,57.6071,57.6503,57.5639,57.6071,187900.0
2014-01-30 10:15:00,93.37,93.48,93.26,93.44,192600.0,57.6132,57.6811,57.5454,57.6564,192600.0
2014-01-30 10:20:00,93.43,93.65,93.4,93.59,126000.0,57.6503,57.786,57.6318,57.749,126000.0
2014-01-30 10:25:00,93.58,93.93,93.57,93.87,233100.0,57.7428,57.9588,57.7367,57.9218,233100.0
2014-01-30 10:30:00,93.86,93.92,93.74,93.74,200500.0,57.9156,57.9526,57.8416,57.8416,200500.0
2014-01-30 10:35:00,93.74,93.93,93.74,93.93,174700.0,57.8416,57.9588,57.8416,57.9588,174700.0
2014-01-30 10:40:00,93.9,94.07,93.9,94.04,170300.0,57.9403,58.0452,57.9403,58.0267,170300.0
2014-01-30 10:45:00,94.04,94.08,93.76,93.77,114400.0,58.0267,58.0513,57.8539,57.8601,114400.0
2014-01-30 10:50:00,93.77,93.77,93.63,93.72,82600.0,57.8601,57.8601,57.7737,57.8292,82600.0
2014-01-30 10:55:00,93.73,93.76,93.63,93.74,120400.0,57.8354,57.8539,57.7737,57.8416,120400.0
2014-01-30 11:00:00,93.74,93.75,93.67,93.7,74500.0,57.8416,57.8477,57.7984,57.8169,74500.0
2014-01-30 11:05:00,93.7,93.71,93.59,93.61,98800.0,57.8169,57.823,57.749,57.7613,98800.0
2014-01-30 11:10:00,93.62,93.64,93.57,93.63,88600.0,57.7675,57.7798,57.7367,57.7737,88600.0
2014-01-30 11:15:00,93.63,93.68,93.62,93.66,66900.0,57.7737,57.8045,57.7675,57.7922,66900.0
2014-01-30 11:20:00,93.65,93.9,93.65,93.78,111700.0,57.786,57.9403,57.786,57.8662,111700.0
2014-01-30 11:25:00,93.78,93.84,93.75,93.8,130500.0,57.8662,57.9033,57.8477,57.8786,130500.0
2014-01-30 11:30:00,93.8,93.89,93.67,93.7,111800.0,57.8786,57.9341,57.7984,57.8169,111800.0
2014-01-30 11:35:00,93.7,93.81,93.69,93.79,52400.0,57.8169,57.8847,57.8107,57.8724,52400.0
2014-01-30 11:40:00,93.78,93.94,93.78,93.89,117000.0,57.8662,57.965,57.8662,57.9341,117000.0
2014-01-30 11:45:00,93.89,94.08,93.88,94.08,137000.0,57.9341,58.0513,57.9279,58.0513,137000.0
2014-01-30 11:50:00,94.07,94.23,94.07,94.19,201800.0,58.0452,58.1439,58.0452,58.1192,201800.0
2014-01-30 11:55:00,94.2,94.36,94.18,94.32,161000.0,58.1254,58.2241,58.113,58.1994,161000.0
2014-01-30 12:00:00,94.31,94.51,94.31,94.47,147000.0,58.1933,58.3167,58.1933,58.292,147000.0
2014-01-30 12:05:00,94.47,94.59,94.42,94.58,212800.0,58.292,58.366,58.2611,58.3599,212800.0
2014-01-30 12:10:00,94.58,94.83,94.58,94.8,204600.0,58.3599,58.5141,58.3599,58.4956,204600.0
2014-01-30 12:15:00,94.81,94.95,94.78,94.8,293000.0,58.5018,58.5882,58.4833,58.4956,293000.0
2014-01-30 12:20:00,94.81,94.83,94.47,94.54,219500.0,58.5018,58.5141,58.292,58.3352,219500.0
2014-01-30 12:25:00,94.55,94.56,94.32,94.38,139900.0,58.3414,58.3475,58.1994,58.2365,139900.0
2014-01-30 12:30:00,94.4,94.52,94.28,94.31,94300.0,58.2488,58.3228,58.1748,58.1933,94300.0
2014-01-30 12:35:00,94.33,94.39,94.26,94.37,136600.0,58.2056,58.2426,58.1624,58.2303,136600.0
2014-01-30 12:40:00,94.39,94.6,94.39,94.58,119000.0,58.2426,58.3722,58.2426,58.3599,119000.0
2014-01-30 12:45:00,94.58,94.7,94.58,94.64,105200.0,58.3599,58.4339,58.3599,58.3969,105200.0
2014-01-30 12:50:00,94.64,94.71,94.6,94.66,73500.0,58.3969,58.4401,58.3722,58.4092,73500.0
2014-01-30 12:55:00,94.66,94.72,94.6,94.6,61900.0,58.4092,58.4463,58.3722,58.3722,61900.0
2014-01-30 13:00:00,94.61,94.62,94.52,94.53,45500.0,58.3784,58.3845,58.3228,58.329,45500.0
2014-01-30 13:05:00,94.52,94.53,94.15,94.15,156100.0,58.3228,58.329,58.0945,58.0945,156100.0
2014-01-30 13:10:00,94.16,94.44,94.16,94.38,122600.0,58.1007,58.2735,58.1007,58.2365,122600.0
2014-01-30 13:15:00,94.38,94.41,94.36,94.38,85800.0,58.2365,58.255,58.2241,58.2365,85800.0
2014-01-30 13:20:00,94.37,94.43,94.31,94.33,86100.0,58.2303,58.2673,58.1933,58.2056,86100.0
2014-01-30 13:25:00,94.33,94.36,94.29,94.33,65000.0,58.2056,58.2241,58.1809,58.2056,65000.0
2014-01-30 13:30:00,94.33,94.38,94.27,94.28,78500.0,58.2056,58.2365,58.1686,58.1748,78500.0
2014-01-30 13:35:00,94.28,94.31,94.22,94.22,62700.0,58.1748,58.1933,58.1377,58.1377,62700.0
2014-01-30 13:40:00,94.23,94.26,94.21,94.24,50400.0,58.1439,58.1624,58.1316,58.1501,50400.0
2014-01-30 13:45:00,94.23,94.26,94.18,94.23,87100.0,58.1439,58.1624,58.113,58.1439,87100.0
2014-01-30 13:50:00,94.23,94.25,94.15,94.18,49900.0,58.1439,58.1562,58.0945,58.113,49900.0
2014-01-30 13:55:00,94.19,94.19,94.15,94.16,58000.0,58.1192,58.1192,58.0945,58.1007,58000.0
2014-01-30 14:00:00,94.17,94.2,94.13,94.13,73800.0,58.1069,58.1254,58.0822,58.0822,73800.0
2014-01-30 14:05:00,94.14,94.18,94.11,94.13,75900.0,58.0884,58.113,58.0699,58.0822,75900.0
2014-01-30 14:10:00,94.14,94.17,94.12,94.13,52200.0,58.0884,58.1069,58.076,58.0822,52200.0
2014-01-30 14:15:00,94.13,94.14,94.01,94.01,92400.0,58.0822,58.0884,58.0082,58.0082,92400.0
2014-01-30 14:20:00,94.01,94.08,93.98,94.0,108800.0,58.0082,58.0513,57.9896,58.002,108800.0
2014-01-30 14:25:00,94.0,94.01,93.92,93.95,108100.0,58.002,58.0082,57.9526,57.9711,108100.0
2014-01-30 14:30:00,93.96,94.0,93.92,93.95,67500.0,57.9773,58.002,57.9526,57.9711,67500.0
2014-01-30 14:35:00,93.96,93.98,93.94,93.98,69200.0,57.9773,57.9896,57.965,57.9896,69200.0
2014-01-30 14:40:00,93.99,94.01,93.94,93.97,159400.0,57.9958,58.0082,57.965,57.9835,159400.0
2014-01-30 14:45:00,93.97,94.0,93.9,93.92,142500.0,57.9835,58.002,57.9403,57.9526,142500.0
2014-01-30 14:50:00,93.92,93.96,93.9,93.92,104400.0,57.9526,57.9773,57.9403,57.9526,104400.0
2014-01-30 14:55:00,93.92,93.98,93.92,93.97,68300.0,57.9526,57.9896,57.9526,57.9835,68300.0
2014-01-30 15:00:00,93.97,94.06,93.97,94.04,110700.0,57.9835,58.039,57.9835,58.0267,110700.0
2014-01-30 15:05:00,94.04,94.04,93.93,93.94,71900.0,58.0267,58.0267,57.9588,57.965,71900.0
2014-01-30 15:10:00,93.93,94.03,93.93,94.0,142400.0,57.9588,58.0205,57.9588,58.002,142400.0
2014-01-30 15:15:00,94.0,94.01,93.92,93.93,93400.0,58.002,58.0082,57.9526,57.9588,93400.0
2014-01-30 15:20:00,93.93,93.98,93.91,93.97,124400.0,57.9588,57.9896,57.9464,57.9835,124400.0
2014-01-30 15:25:00,93.98,93.98,93.86,93.91,176900.0,57.9896,57.9896,57.9156,57.9464,176900.0
2014-01-30 15:30:00,93.91,93.93,93.84,93.84,185300.0,57.9464,57.9588,57.9033,57.9033,185300.0
2014-01-30 15:35:00,93.85,93.9,93.78,93.83,120300.0,57.9094,57.9403,57.8662,57.8971,120300.0
2014-01-30 15:40:00,93.83,93.96,93.83,93.93,160300.0,57.8971,57.9773,57.8971,57.9588,160300.0
2014-01-30 15:45:00,93.93,93.99,93.79,93.8,298900.0,57.9588,57.9958,57.8724,57.8786,298900.0
2014-01-30 15:50:00,93.81,93.89,93.72,93.85,286200.0,57.8847,57.9341,57.8292,57.9094,286200.0
2014-01-30 15:55:00,93.85,94.02,93.64,93.99,527700.0,57.9094,58.0143,57.7798,57.9958,527700.0
2014-01-31 09:30:00,92.93,92.93,92.03,92.18,607800.0,57.3417,57.3417,56.7864,56.879,607800.0
2014-01-31 09:35:00,92.2,92.26,91.76,91.8,461700.0,56.8913,56.9283,56.6198,56.6445,461700.0
2014-01-31 09:40:00,91.8,92.09,91.7,92.07,258900.0,56.6445,56.8234,56.5828,56.8111,258900.0
2014-01-31 09:45:00,92.09,92.47,92.0,92.44,340400.0,56.8234,57.0579,56.7679,57.0394,340400.0
2014-01-31 09:50:00,92.43,92.62,92.32,92.35,271700.0,57.0332,57.1505,56.9654,56.9839,271700.0
2014-01-31 09:55:00,92.36,92.36,92.03,92.15,293300.0,56.99,56.99,56.7864,56.8605,293300.0
2014-01-31 10:00:00,92.15,92.41,92.13,92.37,215100.0,56.8605,57.0209,56.8481,56.9962,215100.0
2014-01-31 10:05:00,92.37,92.49,92.34,92.35,163300.0,56.9962,57.0702,56.9777,56.9839,163300.0
2014-01-31 10:10:00,92.36,92.38,92.16,92.19,156200.0,56.99,57.0024,56.8666,56.8851,156200.0
2014-01-31 10:15:00,92.18,92.26,92.14,92.25,175900.0,56.879,56.9283,56.8543,56.9222,175900.0
2014-01-31 10:20:00,92.25,92.37,92.12,92.19,164500.0,56.9222,56.9962,56.8419,56.8851,164500.0
2014-01-31 10:25:00,92.2,92.22,91.92,91.96,174100.0,56.8913,56.9036,56.7185,56.7432,174100.0
2014-01-31 10:30:00,91.95,92.07,91.93,91.98,170600.0,56.737,56.8111,56.7247,56.7556,170600.0
2014-01-31 10:35:00,91.98,92.1,91.95,92.08,140600.0,56.7556,56.8296,56.737,56.8173,140600.0
2014-01-31 10:40:00,92.07,92.16,91.92,91.93,205300.0,56.8111,56.8666,56.7185,56.7247,205300.0
2014-01-31 10:45:00,91.93,92.22,91.92,92.22,148600.0,56.7247,56.9036,56.7185,56.9036,148600.0
2014-01-31 10:50:00,92.21,92.49,92.2,92.47,179700.0,56.8975,57.0702,56.8913,57.0579,179700.0
2014-01-31 10:55:00,92.47,92.56,92.42,92.56,149100.0,57.0579,57.1134,57.0271,57.1134,149100.0
2014-01-31 11:00:00,92.56,92.88,92.53,92.86,155300.0,57.1134,57.3109,57.0949,57.2986,155300.0
2014-01-31 11:05:00,92.86,93.14,92.72,93.05,179700.0,57.2986,57.4713,57.2122,57.4158,179700.0
2014-01-31 11:10:00,93.05,93.05,92.78,92.81,157400.0,57.4158,57.4158,57.2492,57.2677,157400.0
2014-01-31 11:15:00,92.81,93.0,92.81,92.86,148900.0,57.2677,57.3849,57.2677,57.2986,148900.0
2014-01-31 11:20:00,92.86,92.93,92.77,92.83,103000.0,57.2986,57.3417,57.243,57.28,103000.0
2014-01-31 11:25:00,92.83,93.2,92.77,93.19,136700.0,57.28,57.5083,57.243,57.5022,136700.0
2014-01-31 11:30:00,93.2,93.28,93.0,93.08,154800.0,57.5083,57.5577,57.3849,57.4343,154800.0
2014-01-31 11:35:00,93.08,93.13,92.91,92.95,95700.0,57.4343,57.4652,57.3294,57.3541,95700.0
2014-01-31 11:40:00,92.95,92.96,92.81,92.89,89400.0,57.3541,57.3603,57.2677,57.3171,89400.0
2014-01-31 11:45:00,92.9,93.0,92.88,92.98,152400.0,57.3232,57.3849,57.3109,57.3726,152400.0
2014-01-31 11:50:00,92.98,92.98,92.73,92.74,102200.0,57.3726,57.3726,57.2183,57.2245,102200.0
2014-01-31 11:55:00,92.74,92.83,92.69,92.83,87600.0,57.2245,57.28,57.1937,57.28,87600.0
2014-01-31 12:00:00,92.83,93.04,92.83,92.88,100900.0,57.28,57.4096,57.28,57.3109,100900.0
2014-01-31 12:05:00,92.87,92.96,92.79,92.94,93000.0,57.3047,57.3603,57.2554,57.3479,93000.0
2014-01-31 12:10:00,92.95,93.01,92.85,92.86,72700.0,57.3541,57.3911,57.2924,57.2986,72700.0
2014-01-31 12:15:00,92.87,92.98,92.87,92.93,60300.0,57.3047,57.3726,57.3047,57.3417,60300.0
2014-01-31 12:20:00,92.89,92.91,92.71,92.75,109200.0,57.3171,57.3294,57.206,57.2307,109200.0
2014-01-31 12:25:00,92.74,92.88,92.72,92.87,60000.0,57.2245,57.3109,57.2122,57.3047,60000.0
2014-01-31 12:30:00,92.87,92.88,92.61,92.7,122400.0,57.3047,57.3109,57.1443,57.1998,122400.0
2014-01-31 12:35:00,92.68,92.69,92.54,92.55,111500.0,57.1875,57.1937,57.1011,57.1073,111500.0
2014-01-31 12:40:00,92.54,92.65,92.49,92.64,152800.0,57.1011,57.169,57.0702,57.1628,152800.0
2014-01-31 12:45:00,92.64,92.72,92.62,92.7,73300.0,57.1628,57.2122,57.1505,57.1998,73300.0
2014-01-31 12:50:00,92.7,92.77,92.69,92.75,89000.0,57.1998,57.243,57.1937,57.2307,89000.0
2014-01-31 12:55:00,92.75,92.76,92.71,92.74,115400.0,57.2307,57.2368,57.206,57.2245,115400.0
2014-01-31 13:00:00,92.73,92.75,92.6,92.61,53500.0,57.2183,57.2307,57.1381,57.1443,53500.0
2014-01-31 13:05:00,92.6,92.61,92.52,92.59,90200.0,57.1381,57.1443,57.0888,57.132,90200.0
2014-01-31 13:10:00,92.6,92.63,92.54,92.61,50600.0,57.1381,57.1566,57.1011,57.1443,50600.0
2014-01-31 13:15:00,92.63,92.64,92.44,92.44,85500.0,57.1566,57.1628,57.0394,57.0394,85500.0
2014-01-31 13:20:00,92.45,92.59,92.45,92.59,99700.0,57.0456,57.132,57.0456,57.132,99700.0
2014-01-31 13:25:00,92.58,92.67,92.57,92.67,65300.0,57.1258,57.1813,57.1196,57.1813,65300.0
2014-01-31 13:30:00,92.67,92.74,92.62,92.66,63000.0,57.1813,57.2245,57.1505,57.1751,63000.0
2014-01-31 13:35:00,92.67,92.72,92.61,92.7,82800.0,57.1813,57.2122,57.1443,57.1998,82800.0
2014-01-31 13:40:00,92.7,92.71,92.61,92.63,61800.0,57.1998,57.206,57.1443,57.1566,61800.0
2014-01-31 13:45:00,92.62,92.74,92.56,92.72,130000.0,57.1505,57.2245,57.1134,57.2122,130000.0
2014-01-31 13:50:00,92.73,92.78,92.68,92.73,101100.0,57.2183,57.2492,57.1875,57.2183,101100.0
2014-01-31 13:55:00,92.73,92.78,92.71,92.74,85300.0,57.2183,57.2492,57.206,57.2245,85300.0
2014-01-31 14:00:00,92.75,92.91,92.71,92.87,113900.0,57.2307,57.3294,57.206,57.3047,113900.0
2014-01-31 14:05:00,92.87,92.97,92.83,92.92,167200.0,57.3047,57.3664,57.28,57.3356,167200.0
2014-01-31 14:10:00,92.93,92.94,92.87,92.92,95200.0,57.3417,57.3479,57.3047,57.3356,95200.0
2014-01-31 14:15:00,92.92,92.93,92.73,92.74,78800.0,57.3356,57.3417,57.2183,57.2245,78800.0
2014-01-31 14:20:00,92.73,92.78,92.65,92.69,132300.0,57.2183,57.2492,57.169,57.1937,132300.0
2014-01-31 14:25:00,92.68,92.71,92.64,92.69,127300.0,57.1875,57.206,57.1628,57.1937,127300.0
2014-01-31 14:30:00,92.7,92.78,92.69,92.72,102800.0,57.1998,57.2492,57.1937,57.2122,102800.0
2014-01-31 14:35:00,92.72,92.88,92.71,92.82,104000.0,57.2122,57.3109,57.206,57.2739,104000.0
2014-01-31 14:40:00,92.82,92.84,92.73,92.81,80800.0,57.2739,57.2862,57.2183,57.2677,80800.0
2014-01-31 14:45:00,92.8,92.89,92.8,92.88,53800.0,57.2615,57.3171,57.2615,57.3109,53800.0
2014-01-31 14:50:00,92.88,92.94,92.76,92.79,220900.0,57.3109,57.3479,57.2368,57.2554,220900.0
2014-01-31 14:55:00,92.8,92.82,92.7,92.72,98500.0,57.2615,57.2739,57.1998,57.2122,98500.0
2014-01-31 15:00:00,92.72,92.74,92.6,92.71,146700.0,57.2122,57.2245,57.1381,57.206,146700.0
2014-01-31 15:05:00,92.7,92.7,92.52,92.55,139400.0,57.1998,57.1998,57.0888,57.1073,139400.0
2014-01-31 15:10:00,92.56,92.56,92.48,92.51,128500.0,57.1134,57.1134,57.0641,57.0826,128500.0
2014-01-31 15:15:00,92.51,92.56,92.34,92.37,149100.0,57.0826,57.1134,56.9777,56.9962,149100.0
2014-01-31 15:20:00,92.36,92.5,92.32,92.5,174400.0,56.99,57.0764,56.9654,57.0764,174400.0
2014-01-31 15:25:00,92.5,92.52,92.46,92.48,162300.0,57.0764,57.0888,57.0517,57.0641,162300.0
2014-01-31 15:30:00,92.48,92.56,92.46,92.49,157400.0,57.0641,57.1134,57.0517,57.0702,157400.0
2014-01-31 15:35:00,92.48,92.54,92.35,92.4,218800.0,57.0641,57.1011,56.9839,57.0147,218800.0
2014-01-31 15:40:00,92.4,92.49,92.32,92.34,269600.0,57.0147,57.0702,56.9654,56.9777,269600.0
2014-01-31 15:45:00,92.34,92.36,92.14,92.25,486400.0,56.9777,56.99,56.8543,56.9222,486400.0
2014-01-31 15:50:00,92.25,92.33,92.18,92.3,361300.0,56.9222,56.9715,56.879,56.953,361300.0
2014-01-31 15:55:00,92.31,92.32,91.96,92.1,912200.0,56.9592,56.9654,56.7432,56.8296,912200.0
2014-02-03 09:30:00,91.92,92.07,91.5,91.98,717100.0,56.7185,56.8111,56.4594,56.7556,717100.0
2014-02-03 09:35:00,92.0,92.31,91.96,92.17,373200.0,56.7679,56.9592,56.7432,56.8728,373200.0
2014-02-03 09:40:00,92.17,92.21,91.95,91.97,232800.0,56.8728,56.8975,56.737,56.7494,232800.0
2014-02-03 09:45:00,91.97,92.14,91.89,91.96,211000.0,56.7494,56.8543,56.7,56.7432,211000.0
2014-02-03 09:50:00,91.96,92.12,91.93,92.05,91900.0,56.7432,56.8419,56.7247,56.7987,91900.0
2014-02-03 09:55:00,92.05,92.05,91.79,91.81,185800.0,56.7987,56.7987,56.6383,56.6507,185800.0
2014-02-03 10:00:00,91.8,91.8,91.26,91.27,446600.0,56.6445,56.6445,56.3113,56.3175,446600.0
2014-02-03 10:05:00,91.27,91.55,91.25,91.46,211500.0,56.3175,56.4902,56.3051,56.4347,211500.0
2014-02-03 10:10:00,91.47,91.49,91.15,91.24,184900.0,56.4409,56.4532,56.2434,56.2989,184900.0
2014-02-03 10:15:00,91.23,91.41,91.21,91.21,121400.0,56.2928,56.4038,56.2804,56.2804,121400.0
2014-02-03 10:20:00,91.21,91.47,91.18,91.42,146300.0,56.2804,56.4409,56.2619,56.41,146300.0
2014-02-03 10:25:00,91.42,91.45,91.32,91.44,111000.0,56.41,56.4285,56.3483,56.4224,111000.0
2014-02-03 10:30:00,91.44,91.44,91.28,91.29,111600.0,56.4224,56.4224,56.3236,56.3298,111600.0
2014-02-03 10:35:00,91.31,91.42,91.29,91.42,87500.0,56.3421,56.41,56.3298,56.41,87500.0
2014-02-03 10:40:00,91.41,91.42,91.33,91.39,126400.0,56.4038,56.41,56.3545,56.3915,126400.0
2014-02-03 10:45:00,91.39,91.39,91.28,91.3,74300.0,56.3915,56.3915,56.3236,56.336,74300.0
2014-02-03 10:50:00,91.3,91.31,91.12,91.16,149500.0,56.336,56.3421,56.2249,56.2496,149500.0
2014-02-03 10:55:00,91.16,91.27,91.04,91.11,150300.0,56.2496,56.3175,56.1755,56.2187,150300.0
2014-02-03 11:00:00,91.12,91.15,91.06,91.09,116300.0,56.2249,56.2434,56.1879,56.2064,116300.0
2014-02-03 11:05:00,91.08,91.08,90.85,90.89,238300.0,56.2002,56.2002,56.0583,56.083,238300.0
2014-02-03 11:10:00,90.89,90.95,90.84,90.84,166700.0,56.083,56.12,56.0521,56.0521,166700.0
2014-02-03 11:15:00,90.84,90.87,90.71,90.79,243400.0,56.0521,56.0706,55.9719,56.0213,243400.0
2014-02-03 11:20:00,90.78,90.82,90.73,90.79,153300.0,56.0151,56.0398,55.9843,56.0213,153300.0
2014-02-03 11:25:00,90.79,90.88,90.74,90.76,168700.0,56.0213,56.0768,55.9904,56.0028,168700.0
2014-02-03 11:30:00,90.76,90.91,90.72,90.82,144900.0,56.0028,56.0953,55.9781,56.0398,144900.0
2014-02-03 11:35:00,90.81,90.81,90.7,90.72,104900.0,56.0336,56.0336,55.9657,55.9781,104900.0
2014-02-03 11:40:00,90.73,90.85,90.73,90.76,149600.0,55.9843,56.0583,55.9843,56.0028,149600.0
2014-02-03 11:45:00,90.74,90.77,90.55,90.67,151200.0,55.9904,56.0089,55.8732,55.9472,151200.0
2014-02-03 11:50:00,90.66,90.75,90.64,90.75,97800.0,55.9411,55.9966,55.9287,55.9966,97800.0
2014-02-03 11:55:00,90.73,90.75,90.54,90.58,141400.0,55.9843,55.9966,55.867,55.8917,141400.0
2014-02-03 12:00:00,90.59,90.59,90.33,90.36,249300.0,55.8979,55.8979,55.7374,55.7559,249300.0
2014-02-03 12:05:00,90.35,90.52,90.29,90.51,126200.0,55.7498,55.8547,55.7128,55.8485,126200.0
2014-02-03 12:10:00,90.52,90.64,90.42,90.6,156600.0,55.8547,55.9287,55.793,55.904,156600.0
2014-02-03 12:15:00,90.6,90.63,90.47,90.59,132400.0,55.904,55.9225,55.8238,55.8979,132400.0
2014-02-03 12:20:00,90.58,90.66,90.45,90.63,136800.0,55.8917,55.9411,55.8115,55.9225,136800.0
2014-02-03 12:25:00,90.64,90.72,90.59,90.7,116900.0,55.9287,55.9781,55.8979,55.9657,116900.0
2014-02-03 12:30:00,90.71,90.77,90.65,90.71,103500.0,55.9719,56.0089,55.9349,55.9719,103500.0
2014-02-03 12:35:00,90.71,90.75,90.57,90.59,125700.0,55.9719,55.9966,55.8855,55.8979,125700.0
2014-02-03 12:40:00,90.58,90.72,90.55,90.7,65600.0,55.8917,55.9781,55.8732,55.9657,65600.0
2014-02-03 12:45:00,90.69,90.74,90.68,90.71,105400.0,55.9596,55.9904,55.9534,55.9719,105400.0
2014-02-03 12:50:00,90.71,90.72,90.64,90.72,116000.0,55.9719,55.9781,55.9287,55.9781,116000.0
2014-02-03 12:55:00,90.73,90.75,90.47,90.47,98000.0,55.9843,55.9966,55.8238,55.8238,98000.0
2014-02-03 13:00:00,90.48,90.56,90.35,90.36,145900.0,55.83,55.8794,55.7498,55.7559,145900.0
2014-02-03 13:05:00,90.37,90.51,90.35,90.47,102900.0,55.7621,55.8485,55.7498,55.8238,102900.0
2014-02-03 13:10:00,90.48,90.64,90.48,90.58,83100.0,55.83,55.9287,55.83,55.8917,83100.0
2014-02-03 13:15:00,90.57,90.6,90.49,90.5,92500.0,55.8855,55.904,55.8362,55.8423,92500.0
2014-02-03 13:20:00,90.51,90.61,90.5,90.53,99000.0,55.8485,55.9102,55.8423,55.8608,99000.0
2014-02-03 13:25:00,90.53,90.58,90.5,90.53,113300.0,55.8608,55.8917,55.8423,55.8608,113300.0
2014-02-03 13:30:00,90.53,90.65,90.51,90.63,81500.0,55.8608,55.9349,55.8485,55.9225,81500.0
2014-02-03 13:35:00,90.63,90.63,90.45,90.47,94000.0,55.9225,55.9225,55.8115,55.8238,94000.0
2014-02-03 13:40:00,90.48,90.58,90.42,90.53,107100.0,55.83,55.8917,55.793,55.8608,107100.0
2014-02-03 13:45:00,90.53,90.57,90.4,90.45,193900.0,55.8608,55.8855,55.7806,55.8115,193900.0
2014-02-03 13:50:00,90.44,90.5,90.36,90.42,103700.0,55.8053,55.8423,55.7559,55.793,103700.0
2014-02-03 13:55:00,90.42,90.58,90.42,90.52,114200.0,55.793,55.8917,55.793,55.8547,114200.0
2014-02-03 14:00:00,90.51,90.52,90.44,90.52,74400.0,55.8485,55.8547,55.8053,55.8547,74400.0
2014-02-03 14:05:00,90.51,90.53,90.4,90.45,114200.0,55.8485,55.8608,55.7806,55.8115,114200.0
2014-02-03 14:10:00,90.45,90.53,90.45,90.5,88900.0,55.8115,55.8608,55.8115,55.8423,88900.0
2014-02-03 14:15:00,90.5,90.55,90.47,90.51,113700.0,55.8423,55.8732,55.8238,55.8485,113700.0
2014-02-03 14:20:00,90.49,90.51,90.37,90.44,137000.0,55.8362,55.8485,55.7621,55.8053,137000.0
2014-02-03 14:25:00,90.45,90.48,90.35,90.48,116100.0,55.8115,55.83,55.7498,55.83,116100.0
2014-02-03 14:30:00,90.48,90.49,90.27,90.29,135300.0,55.83,55.8362,55.7004,55.7128,135300.0
2014-02-03 14:35:00,90.29,90.32,90.18,90.23,180600.0,55.7128,55.7313,55.6449,55.6757,180600.0
2014-02-03 14:40:00,90.24,90.34,90.18,90.19,147900.0,55.6819,55.7436,55.6449,55.6511,147900.0
2014-02-03 14:45:00,90.18,90.36,90.18,90.35,143800.0,55.6449,55.7559,55.6449,55.7498,143800.0
2014-02-03 14:50:00,90.36,90.37,90.19,90.21,132100.0,55.7559,55.7621,55.6511,55.6634,132100.0
2014-02-03 14:55:00,90.21,90.29,90.19,90.24,215400.0,55.6634,55.7128,55.6511,55.6819,215400.0
2014-02-03 15:00:00,90.23,90.36,90.22,90.3,142000.0,55.6757,55.7559,55.6696,55.7189,142000.0
2014-02-03 15:05:00,90.3,90.3,90.2,90.28,175100.0,55.7189,55.7189,55.6572,55.7066,175100.0
2014-02-03 15:10:00,90.29,90.3,90.11,90.25,242000.0,55.7128,55.7189,55.6017,55.6881,242000.0
2014-02-03 15:15:00,90.25,90.28,90.09,90.12,260700.0,55.6881,55.7066,55.5893,55.6079,260700.0
2014-02-03 15:20:00,90.12,90.2,90.07,90.1,277500.0,55.6079,55.6572,55.577,55.5955,277500.0
2014-02-03 15:25:00,90.11,90.2,90.07,90.15,166300.0,55.6017,55.6572,55.577,55.6264,166300.0
2014-02-03 15:30:00,90.15,90.25,90.14,90.16,219600.0,55.6264,55.6881,55.6202,55.6325,219600.0
2014-02-03 15:35:00,90.16,90.24,90.16,90.2,230400.0,55.6325,55.6819,55.6325,55.6572,230400.0
2014-02-03 15:40:00,90.2,90.22,90.01,90.02,260600.0,55.6572,55.6696,55.54,55.5462,260600.0
2014-02-03 15:45:00,90.02,90.03,89.64,89.67,687500.0,55.5462,55.5523,55.3117,55.3302,687500.0
2014-02-03 15:50:00,89.67,89.92,89.66,89.89,764800.0,55.3302,55.4844,55.324,55.4659,764800.0
2014-02-03 15:55:00,89.89,90.11,89.8,90.05,1346000.0,55.4659,55.6017,55.4104,55.5647,1346000.0
2014-02-04 09:30:00,90.37,90.64,90.29,90.51,502800.0,55.7621,55.9287,55.7128,55.8485,502800.0
2014-02-04 09:35:00,90.5,90.61,90.37,90.57,330500.0,55.8423,55.9102,55.7621,55.8855,330500.0
2014-02-04 09:40:00,90.56,90.6,90.31,90.39,193400.0,55.8794,55.904,55.7251,55.7745,193400.0
2014-02-04 09:45:00,90.37,90.44,90.18,90.25,229700.0,55.7621,55.8053,55.6449,55.6881,229700.0
2014-02-04 09:50:00,90.26,90.43,90.24,90.35,253900.0,55.6942,55.7991,55.6819,55.7498,253900.0
2014-02-04 09:55:00,90.34,90.48,90.3,90.39,295600.0,55.7436,55.83,55.7189,55.7745,295600.0
2014-02-04 10:00:00,90.41,90.41,90.1,90.16,225400.0,55.7868,55.7868,55.5955,55.6325,225400.0
2014-02-04 10:05:00,90.18,90.29,90.13,90.15,258600.0,55.6449,55.7128,55.614,55.6264,258600.0
2014-02-04 10:10:00,90.15,90.4,90.14,90.28,360600.0,55.6264,55.7806,55.6202,55.7066,360600.0
2014-02-04 10:15:00,90.28,90.38,90.24,90.33,220300.0,55.7066,55.7683,55.6819,55.7374,220300.0
2014-02-04 10:20:00,90.33,90.37,90.28,90.34,256800.0,55.7374,55.7621,55.7066,55.7436,256800.0
2014-02-04 10:25:00,90.34,90.4,90.32,90.36,215400.0,55.7436,55.7806,55.7313,55.7559,215400.0
2014-02-04 10:30:00,90.36,90.44,90.33,90.39,176300.0,55.7559,55.8053,55.7374,55.7745,176300.0
2014-02-04 10:35:00,90.39,90.41,90.22,90.25,231500.0,55.7745,55.7868,55.6696,55.6881,231500.0
2014-02-04 10:40:00,90.26,90.27,89.82,89.9,227900.0,55.6942,55.7004,55.4227,55.4721,227900.0
2014-02-04 10:45:00,89.91,89.96,89.78,89.83,130500.0,55.4783,55.5091,55.3981,55.4289,130500.0
2014-02-04 10:50:00,89.83,89.86,89.7,89.77,129400.0,55.4289,55.4474,55.3487,55.3919,129400.0
2014-02-04 10:55:00,89.78,89.88,89.71,89.83,145400.0,55.3981,55.4598,55.3549,55.4289,145400.0
2014-02-04 11:00:00,89.83,90.05,89.76,90.04,275800.0,55.4289,55.5647,55.3857,55.5585,275800.0
2014-02-04 11:05:00,90.04,90.13,89.99,90.12,135900.0,55.5585,55.614,55.5276,55.6079,135900.0
2014-02-04 11:10:00,90.12,90.12,90.03,90.08,172900.0,55.6079,55.6079,55.5523,55.5832,172900.0
2014-02-04 11:15:00,90.08,90.08,89.84,89.88,156000.0,55.5832,55.5832,55.4351,55.4598,156000.0
2014-02-04 11:20:00,89.88,89.88,89.71,89.77,132300.0,55.4598,55.4598,55.3549,55.3919,132300.0
2014-02-04 11:25:00,89.77,89.81,89.57,89.59,206600.0,55.3919,55.4166,55.2685,55.2808,206600.0
2014-02-04 11:30:00,89.59,89.7,89.58,89.65,150700.0,55.2808,55.3487,55.2747,55.3178,150700.0
2014-02-04 11:35:00,89.65,89.72,89.65,89.68,97800.0,55.3178,55.361,55.3178,55.3364,97800.0
2014-02-04 11:40:00,89.69,89.7,89.5,89.69,160200.0,55.3425,55.3487,55.2253,55.3425,160200.0
2014-02-04 11:45:00,89.7,89.78,89.64,89.76,96800.0,55.3487,55.3981,55.3117,55.3857,96800.0
2014-02-04 11:50:00,89.76,89.82,89.69,89.72,119100.0,55.3857,55.4227,55.3425,55.361,119100.0
2014-02-04 11:55:00,89.73,89.88,89.73,89.88,69100.0,55.3672,55.4598,55.3672,55.4598,69100.0
2014-02-04 12:00:00,89.86,89.98,89.77,89.81,241500.0,55.4474,55.5215,55.3919,55.4166,241500.0
2014-02-04 12:05:00,89.81,89.83,89.67,89.7,116300.0,55.4166,55.4289,55.3302,55.3487,116300.0
2014-02-04 12:10:00,89.7,89.75,89.63,89.71,94000.0,55.3487,55.3796,55.3055,55.3549,94000.0
2014-02-04 12:15:00,89.71,89.78,89.68,89.68,117400.0,55.3549,55.3981,55.3364,55.3364,117400.0
2014-02-04 12:20:00,89.68,89.7,89.6,89.67,71000.0,55.3364,55.3487,55.287,55.3302,71000.0
2014-02-04 12:25:00,89.67,89.73,89.63,89.69,155100.0,55.3302,55.3672,55.3055,55.3425,155100.0
2014-02-04 12:30:00,89.7,89.82,89.69,89.81,74700.0,55.3487,55.4227,55.3425,55.4166,74700.0
2014-02-04 12:35:00,89.81,89.93,89.81,89.93,82100.0,55.4166,55.4906,55.4166,55.4906,82100.0
2014-02-04 12:40:00,89.93,89.97,89.89,89.95,90800.0,55.4906,55.5153,55.4659,55.503,90800.0
2014-02-04 12:45:00,89.96,90.0,89.87,89.91,118100.0,55.5091,55.5338,55.4536,55.4783,118100.0
2014-02-04 12:50:00,89.91,89.92,89.81,89.85,52100.0,55.4783,55.4844,55.4166,55.4413,52100.0
2014-02-04 12:55:00,89.84,89.95,89.83,89.94,48700.0,55.4351,55.503,55.4289,55.4968,48700.0
2014-02-04 13:00:00,89.95,89.95,89.86,89.86,74100.0,55.503,55.503,55.4474,55.4474,74100.0
2014-02-04 13:05:00,89.85,89.95,89.85,89.89,95300.0,55.4413,55.503,55.4413,55.4659,95300.0
2014-02-04 13:10:00,89.89,89.9,89.77,89.8,86300.0,55.4659,55.4721,55.3919,55.4104,86300.0
2014-02-04 13:15:00,89.81,89.89,89.79,89.86,70900.0,55.4166,55.4659,55.4042,55.4474,70900.0
2014-02-04 13:20:00,89.86,89.89,89.78,89.86,96700.0,55.4474,55.4659,55.3981,55.4474,96700.0
2014-02-04 13:25:00,89.85,89.87,89.81,89.87,58200.0,55.4413,55.4536,55.4166,55.4536,58200.0
2014-02-04 13:30:00,89.86,89.92,89.85,89.89,54400.0,55.4474,55.4844,55.4413,55.4659,54400.0
2014-02-04 13:35:00,89.89,89.9,89.67,89.73,107900.0,55.4659,55.4721,55.3302,55.3672,107900.0
2014-02-04 13:40:00,89.73,89.74,89.67,89.71,70300.0,55.3672,55.3734,55.3302,55.3549,70300.0
2014-02-04 13:45:00,89.71,89.72,89.59,89.62,98300.0,55.3549,55.361,55.2808,55.2993,98300.0
2014-02-04 13:50:00,89.62,89.64,89.5,89.53,119800.0,55.2993,55.3117,55.2253,55.2438,119800.0
2014-02-04 13:55:00,89.53,89.58,89.39,89.49,170800.0,55.2438,55.2747,55.1574,55.2191,170800.0
2014-02-04 14:00:00,89.49,89.58,89.43,89.58,111300.0,55.2191,55.2747,55.1821,55.2747,111300.0
2014-02-04 14:05:00,89.58,89.68,89.55,89.66,134200.0,55.2747,55.3364,55.2561,55.324,134200.0
2014-02-04 14:10:00,89.66,89.72,89.64,89.71,116500.0,55.324,55.361,55.3117,55.3549,116500.0
2014-02-04 14:15:00,89.7,89.73,89.65,89.71,100600.0,55.3487,55.3672,55.3178,55.3549,100600.0
2014-02-04 14:20:00,89.71,89.83,89.65,89.81,151100.0,55.3549,55.4289,55.3178,55.4166,151100.0
2014-02-04 14:25:00,89.81,89.89,89.8,89.89,87900.0,55.4166,55.4659,55.4104,55.4659,87900.0
2014-02-04 14:30:00,89.89,89.91,89.81,89.85,165400.0,55.4659,55.4783,55.4166,55.4413,165400.0
2014-02-04 14:35:00,89.86,89.86,89.79,89.8,127800.0,55.4474,55.4474,55.4042,55.4104,127800.0
2014-02-04 14:40:00,89.81,89.99,89.81,89.97,189100.0,55.4166,55.5276,55.4166,55.5153,189100.0
2014-02-04 14:45:00,89.98,90.12,89.97,90.0,194400.0,55.5215,55.6079,55.5153,55.5338,194400.0
2014-02-04 14:50:00,90.0,90.03,89.93,90.03,102900.0,55.5338,55.5523,55.4906,55.5523,102900.0
2014-02-04 14:55:00,90.03,90.04,89.93,89.93,167300.0,55.5523,55.5585,55.4906,55.4906,167300.0
2014-02-04 15:00:00,89.93,90.06,89.92,89.92,185100.0,55.4906,55.5708,55.4844,55.4844,185100.0
2014-02-04 15:05:00,89.91,89.97,89.89,89.93,120300.0,55.4783,55.5153,55.4659,55.4906,120300.0
2014-02-04 15:10:00,89.94,89.98,89.88,89.94,81500.0,55.4968,55.5215,55.4598,55.4968,81500.0
2014-02-04 15:15:00,89.94,89.97,89.84,89.92,121400.0,55.4968,55.5153,55.4351,55.4844,121400.0
2014-02-04 15:20:00,89.92,89.97,89.83,89.86,149600.0,55.4844,55.5153,55.4289,55.4474,149600.0
2014-02-04 15:25:00,89.86,89.87,89.66,89.7,846500.0,55.4474,55.4536,55.324,55.3487,846500.0
2014-02-04 15:30:00,89.7,89.91,89.65,89.89,191200.0,55.3487,55.4783,55.3178,55.4659,191200.0
2014-02-04 15:35:00,89.89,90.04,89.87,90.03,208000.0,55.4659,55.5585,55.4536,55.5523,208000.0
2014-02-04 15:40:00,90.04,90.16,90.01,90.14,200200.0,55.5585,55.6325,55.54,55.6202,200200.0
2014-02-04 15:45:00,90.14,90.19,90.09,90.14,352600.0,55.6202,55.6511,55.5893,55.6202,352600.0
2014-02-04 15:50:00,90.14,90.17,90.02,90.12,350000.0,55.6202,55.6387,55.5462,55.6079,350000.0
2014-02-04 15:55:00,90.13,90.18,89.95,90.02,756900.0,55.614,55.6449,55.503,55.5462,756900.0
2014-02-05 09:30:00,90.28,90.35,89.74,89.99,793700.0,55.7066,55.7498,55.3734,55.5276,793700.0
2014-02-05 09:35:00,89.97,90.31,89.93,90.31,338500.0,55.5153,55.7251,55.4906,55.7251,338500.0
2014-02-05 09:40:00,90.31,90.33,90.19,90.21,266300.0,55.7251,55.7374,55.6511,55.6634,266300.0
2014-02-05 09:45:00,90.2,90.23,90.05,90.1,243300.0,55.6572,55.6757,55.5647,55.5955,243300.0
2014-02-05 09:50:00,90.1,90.36,90.1,90.22,198800.0,55.5955,55.7559,55.5955,55.6696,198800.0
2014-02-05 09:55:00,90.22,90.33,90.1,90.29,218200.0,55.6696,55.7374,55.5955,55.7128,218200.0
2014-02-05 10:00:00,90.3,90.61,90.28,90.55,351700.0,55.7189,55.9102,55.7066,55.8732,351700.0
2014-02-05 10:05:00,90.55,90.55,90.16,90.17,249000.0,55.8732,55.8732,55.6325,55.6387,249000.0
2014-02-05 10:10:00,90.17,90.23,90.08,90.22,291200.0,55.6387,55.6757,55.5832,55.6696,291200.0
2014-02-05 10:15:00,90.22,90.26,90.15,90.23,209500.0,55.6696,55.6942,55.6264,55.6757,209500.0
2014-02-05 10:20:00,90.23,90.23,89.93,89.93,172800.0,55.6757,55.6757,55.4906,55.4906,172800.0
2014-02-05 10:25:00,89.93,90.11,89.87,89.97,210000.0,55.4906,55.6017,55.4536,55.5153,210000.0
2014-02-05 10:30:00,89.97,90.18,89.88,90.15,168000.0,55.5153,55.6449,55.4598,55.6264,168000.0
2014-02-05 10:35:00,90.15,90.18,89.98,89.99,137200.0,55.6264,55.6449,55.5215,55.5276,137200.0
2014-02-05 10:40:00,89.98,90.1,89.93,89.95,119400.0,55.5215,55.5955,55.4906,55.503,119400.0
2014-02-05 10:45:00,89.95,90.01,89.81,89.98,160700.0,55.503,55.54,55.4166,55.5215,160700.0
2014-02-05 10:50:00,89.97,90.05,89.94,89.95,118100.0,55.5153,55.5647,55.4968,55.503,118100.0
2014-02-05 10:55:00,89.94,90.01,89.9,89.97,128900.0,55.4968,55.54,55.4721,55.5153,128900.0
2014-02-05 11:00:00,89.96,90.01,89.95,89.99,172900.0,55.5091,55.54,55.503,55.5276,172900.0
2014-02-05 11:05:00,89.98,90.0,89.91,89.92,244200.0,55.5215,55.5338,55.4783,55.4844,244200.0
2014-02-05 11:10:00,89.93,89.99,89.92,89.95,360000.0,55.4906,55.5276,55.4844,55.503,360000.0
2014-02-05 11:15:00,89.94,90.04,89.9,89.91,134600.0,55.4968,55.5585,55.4721,55.4783,134600.0
2014-02-05 11:20:00,89.92,90.09,89.9,90.05,110600.0,55.4844,55.5893,55.4721,55.5647,110600.0
2014-02-05 11:25:00,90.04,90.35,90.01,90.35,150100.0,55.5585,55.7498,55.54,55.7498,150100.0
2014-02-05 11:30:00,90.35,90.37,90.21,90.22,143000.0,55.7498,55.7621,55.6634,55.6696,143000.0
2014-02-05 11:35:00,90.22,90.3,90.21,90.24,148000.0,55.6696,55.7189,55.6634,55.6819,148000.0
2014-02-05 11:40:00,90.25,90.32,90.24,90.31,110300.0,55.6881,55.7313,55.6819,55.7251,110300.0
2014-02-05 11:45:00,90.32,90.4,90.23,90.24,149600.0,55.7313,55.7806,55.6757,55.6819,149600.0
2014-02-05 11:50:00,90.23,90.26,90.14,90.18,102200.0,55.6757,55.6942,55.6202,55.6449,102200.0
2014-02-05 11:55:00,90.18,90.19,90.07,90.11,74200.0,55.6449,55.6511,55.577,55.6017,74200.0
2014-02-05 12:00:00,90.11,90.16,90.01,90.02,67800.0,55.6017,55.6325,55.54,55.5462,67800.0
2014-02-05 12:05:00,90.02,90.09,90.02,90.08,142900.0,55.5462,55.5893,55.5462,55.5832,142900.0
2014-02-05 12:10:00,90.08,90.13,90.0,90.11,76100.0,55.5832,55.614,55.5338,55.6017,76100.0
2014-02-05 12:15:00,90.12,90.15,90.0,90.14,83500.0,55.6079,55.6264,55.5338,55.6202,83500.0
2014-02-05 12:20:00,90.15,90.16,90.03,90.09,112200.0,55.6264,55.6325,55.5523,55.5893,112200.0
2014-02-05 12:25:00,90.09,90.14,89.92,89.92,103700.0,55.5893,55.6202,55.4844,55.4844,103700.0
2014-02-05 12:30:00,89.92,90.01,89.91,90.0,95600.0,55.4844,55.54,55.4783,55.5338,95600.0
2014-02-05 12:35:00,90.0,90.03,89.95,89.97,80900.0,55.5338,55.5523,55.503,55.5153,80900.0
2014-02-05 12:40:00,89.97,90.04,89.97,90.01,81400.0,55.5153,55.5585,55.5153,55.54,81400.0
2014-02-05 12:45:00,90.01,90.02,89.93,89.96,112200.0,55.54,55.5462,55.4906,55.5091,112200.0
2014-02-05 12:50:00,89.97,90.0,89.95,89.97,58100.0,55.5153,55.5338,55.503,55.5153,58100.0
2014-02-05 12:55:00,89.98,90.04,89.96,89.98,83600.0,55.5215,55.5585,55.5091,55.5215,83600.0
2014-02-05 13:00:00,89.99,90.08,89.95,90.07,95900.0,55.5276,55.5832,55.503,55.577,95900.0
2014-02-05 13:05:00,90.07,90.18,90.04,90.17,312300.0,55.577,55.6449,55.5585,55.6387,312300.0
2014-02-05 13:10:00,90.17,90.22,90.03,90.09,122900.0,55.6387,55.6696,55.5523,55.5893,122900.0
2014-02-05 13:15:00,90.09,90.11,90.02,90.06,105400.0,55.5893,55.6017,55.5462,55.5708,105400.0
2014-02-05 13:20:00,90.06,90.06,89.98,90.01,66000.0,55.5708,55.5708,55.5215,55.54,66000.0
2014-02-05 13:25:00,90.01,90.07,89.96,90.0,92100.0,55.54,55.577,55.5091,55.5338,92100.0
2014-02-05 13:30:00,90.0,90.05,89.98,90.01,53200.0,55.5338,55.5647,55.5215,55.54,53200.0
2014-02-05 13:35:00,90.02,90.05,89.96,89.96,87700.0,55.5462,55.5647,55.5091,55.5091,87700.0
2014-02-05 13:40:00,89.96,89.98,89.81,89.81,159900.0,55.5091,55.5215,55.4166,55.4166,159900.0
2014-02-05 13:45:00,89.81,89.84,89.67,89.68,183000.0,55.4166,55.4351,55.3302,55.3364,183000.0
2014-02-05 13:50:00,89.68,89.85,89.6,89.8,143800.0,55.3364,55.4413,55.287,55.4104,143800.0
2014-02-05 13:55:00,89.8,89.93,89.8,89.85,68600.0,55.4104,55.4906,55.4104,55.4413,68600.0
2014-02-05 14:00:00,89.84,89.93,89.81,89.82,69900.0,55.4351,55.4906,55.4166,55.4227,69900.0
2014-02-05 14:05:00,89.82,89.84,89.76,89.79,67200.0,55.4227,55.4351,55.3857,55.4042,67200.0
2014-02-05 14:10:00,89.78,89.8,89.69,89.74,87500.0,55.3981,55.4104,55.3425,55.3734,87500.0
2014-02-05 14:15:00,89.74,89.77,89.67,89.69,118100.0,55.3734,55.3919,55.3302,55.3425,118100.0
2014-02-05 14:20:00,89.69,89.78,89.69,89.73,42500.0,55.3425,55.3981,55.3425,55.3672,42500.0
2014-02-05 14:25:00,89.73,89.85,89.72,89.85,43300.0,55.3672,55.4413,55.361,55.4413,43300.0
2014-02-05 14:30:00,89.85,89.94,89.82,89.87,103700.0,55.4413,55.4968,55.4227,55.4536,103700.0
2014-02-05 14:35:00,89.86,89.87,89.66,89.72,170500.0,55.4474,55.4536,55.324,55.361,170500.0
2014-02-05 14:40:00,89.73,89.75,89.63,89.75,90400.0,55.3672,55.3796,55.3055,55.3796,90400.0
2014-02-05 14:45:00,89.76,89.77,89.67,89.72,78300.0,55.3857,55.3919,55.3302,55.361,78300.0
2014-02-05 14:50:00,89.73,89.79,89.64,89.66,96700.0,55.3672,55.4042,55.3117,55.324,96700.0
2014-02-05 14:55:00,89.66,89.67,89.51,89.63,112600.0,55.324,55.3302,55.2315,55.3055,112600.0
2014-02-05 15:00:00,89.63,89.7,89.57,89.65,212100.0,55.3055,55.3487,55.2685,55.3178,212100.0
2014-02-05 15:05:00,89.66,89.77,89.63,89.75,108200.0,55.324,55.3919,55.3055,55.3796,108200.0
2014-02-05 15:10:00,89.75,89.78,89.7,89.74,132800.0,55.3796,55.3981,55.3487,55.3734,132800.0
2014-02-05 15:15:00,89.74,89.75,89.68,89.73,77900.0,55.3734,55.3796,55.3364,55.3672,77900.0
2014-02-05 15:20:00,89.73,89.79,89.67,89.71,117600.0,55.3672,55.4042,55.3302,55.3549,117600.0
2014-02-05 15:25:00,89.7,89.74,89.68,89.72,143000.0,55.3487,55.3734,55.3364,55.361,143000.0
2014-02-05 15:30:00,89.72,89.73,89.63,89.72,126600.0,55.361,55.3672,55.3055,55.361,126600.0
2014-02-05 15:35:00,89.71,89.72,89.61,89.65,165700.0,55.3549,55.361,55.2932,55.3178,165700.0
2014-02-05 15:40:00,89.65,89.69,89.6,89.67,144900.0,55.3178,55.3425,55.287,55.3302,144900.0
2014-02-05 15:45:00,89.67,89.78,89.63,89.66,330000.0,55.3302,55.3981,55.3055,55.324,330000.0
2014-02-05 15:50:00,89.65,89.66,89.38,89.42,498700.0,55.3178,55.324,55.1512,55.1759,498700.0
2014-02-05 15:55:00,89.41,89.61,89.4,89.59,442800.0,55.1698,55.2932,55.1636,55.2808,442800.0
2014-02-06 09:30:00,89.46,89.7,89.25,89.57,371600.0,55.5879,55.737,55.4574,55.6562,371600.0
2014-02-06 09:35:00,89.59,89.75,89.42,89.57,192900.0,55.6687,55.7681,55.563,55.6562,192900.0
2014-02-06 09:40:00,89.59,89.7,89.42,89.52,163400.0,55.6687,55.737,55.563,55.6252,163400.0
2014-02-06 09:45:00,89.51,89.64,89.49,89.63,131100.0,55.6189,55.6997,55.6065,55.6935,131100.0
2014-02-06 09:50:00,89.62,89.72,89.6,89.71,112200.0,55.6873,55.7494,55.6749,55.7432,112200.0
2014-02-06 09:55:00,89.7,89.79,89.52,89.57,124500.0,55.737,55.7929,55.6252,55.6562,124500.0
2014-02-06 10:00:00,89.54,89.62,89.41,89.41,155700.0,55.6376,55.6873,55.5568,55.5568,155700.0
2014-02-06 10:05:00,89.41,89.6,89.37,89.53,139800.0,55.5568,55.6749,55.532,55.6314,139800.0
2014-02-06 10:10:00,89.54,89.54,89.44,89.46,87500.0,55.6376,55.6376,55.5754,55.5879,87500.0
2014-02-06 10:15:00,89.46,89.6,89.44,89.57,69600.0,55.5879,55.6749,55.5754,55.6562,69600.0
2014-02-06 10:20:00,89.57,89.62,89.49,89.56,90900.0,55.6562,55.6873,55.6065,55.65,90900.0
2014-02-06 10:25:00,89.56,89.68,89.51,89.66,105400.0,55.65,55.7246,55.6189,55.7121,105400.0
2014-02-06 10:30:00,89.65,89.73,89.61,89.7,98200.0,55.7059,55.7556,55.6811,55.737,98200.0
2014-02-06 10:35:00,89.69,89.71,89.61,89.62,83100.0,55.7308,55.7432,55.6811,55.6873,83100.0
2014-02-06 10:40:00,89.64,89.86,89.63,89.79,126400.0,55.6997,55.8364,55.6935,55.7929,126400.0
2014-02-06 10:45:00,89.8,89.95,89.8,89.92,124300.0,55.7991,55.8923,55.7991,55.8737,124300.0
2014-02-06 10:50:00,89.92,89.94,89.74,89.82,174000.0,55.8737,55.8861,55.7619,55.8116,174000.0
2014-02-06 10:55:00,89.83,89.85,89.74,89.8,121100.0,55.8178,55.8302,55.7619,55.7991,121100.0
2014-02-06 11:00:00,89.8,89.84,89.74,89.83,71800.0,55.7991,55.824,55.7619,55.8178,71800.0
2014-02-06 11:05:00,89.83,89.94,89.82,89.91,101700.0,55.8178,55.8861,55.8116,55.8675,101700.0
2014-02-06 11:10:00,89.92,89.98,89.89,89.93,103100.0,55.8737,55.911,55.8551,55.8799,103100.0
2014-02-06 11:15:00,89.94,89.94,89.8,89.83,114500.0,55.8861,55.8861,55.7991,55.8178,114500.0
2014-02-06 11:20:00,89.81,89.93,89.8,89.91,73000.0,55.8054,55.8799,55.7991,55.8675,73000.0
2014-02-06 11:25:00,89.91,89.94,89.84,89.88,79300.0,55.8675,55.8861,55.824,55.8489,79300.0
2014-02-06 11:30:00,89.87,89.96,89.87,89.93,102200.0,55.8426,55.8986,55.8426,55.8799,102200.0
2014-02-06 11:35:00,89.94,90.01,89.91,90.01,163900.0,55.8861,55.9296,55.8675,55.9296,163900.0
2014-02-06 11:40:00,90.02,90.15,90.01,90.1,170800.0,55.9358,56.0166,55.9296,55.9856,170800.0
2014-02-06 11:45:00,90.11,90.16,90.09,90.16,121800.0,55.9918,56.0228,55.9793,56.0228,121800.0
2014-02-06 11:50:00,90.16,90.18,90.04,90.04,156400.0,56.0228,56.0353,55.9483,55.9483,156400.0
2014-02-06 11:55:00,90.03,90.05,89.91,89.96,83600.0,55.9421,55.9545,55.8675,55.8986,83600.0
2014-02-06 12:00:00,89.98,90.06,89.91,90.04,88800.0,55.911,55.9607,55.8675,55.9483,88800.0
2014-02-06 12:05:00,90.03,90.08,89.96,90.06,60400.0,55.9421,55.9731,55.8986,55.9607,60400.0
2014-02-06 12:10:00,90.07,90.07,89.94,89.97,98600.0,55.9669,55.9669,55.8861,55.9048,98600.0
2014-02-06 12:15:00,89.98,90.03,89.97,89.99,40000.0,55.911,55.9421,55.9048,55.9172,40000.0
2014-02-06 12:20:00,90.0,90.03,89.94,90.02,107100.0,55.9234,55.9421,55.8861,55.9358,107100.0
2014-02-06 12:25:00,90.02,90.06,89.98,90.04,48200.0,55.9358,55.9607,55.911,55.9483,48200.0
2014-02-06 12:30:00,90.04,90.05,89.97,90.03,72200.0,55.9483,55.9545,55.9048,55.9421,72200.0
2014-02-06 12:35:00,90.04,90.05,90.0,90.02,49000.0,55.9483,55.9545,55.9234,55.9358,49000.0
2014-02-06 12:40:00,90.03,90.05,89.99,90.03,57900.0,55.9421,55.9545,55.9172,55.9421,57900.0
2014-02-06 12:45:00,90.04,90.09,90.03,90.06,84800.0,55.9483,55.9793,55.9421,55.9607,84800.0
2014-02-06 12:50:00,90.05,90.09,90.04,90.05,86500.0,55.9545,55.9793,55.9483,55.9545,86500.0
2014-02-06 12:55:00,90.05,90.08,89.99,90.0,124700.0,55.9545,55.9731,55.9172,55.9234,124700.0
2014-02-06 13:00:00,90.0,90.02,89.92,89.97,103800.0,55.9234,55.9358,55.8737,55.9048,103800.0
2014-02-06 13:05:00,89.98,90.02,89.95,90.02,60200.0,55.911,55.9358,55.8923,55.9358,60200.0
2014-02-06 13:10:00,90.02,90.03,89.94,89.95,59700.0,55.9358,55.9421,55.8861,55.8923,59700.0
2014-02-06 13:15:00,89.96,89.96,89.79,89.83,117400.0,55.8986,55.8986,55.7929,55.8178,117400.0
2014-02-06 13:20:00,89.83,89.88,89.8,89.8,76200.0,55.8178,55.8489,55.7991,55.7991,76200.0
2014-02-06 13:25:00,89.81,89.89,89.79,89.88,56000.0,55.8054,55.8551,55.7929,55.8489,56000.0
2014-02-06 13:30:00,89.88,89.92,89.84,89.9,70500.0,55.8489,55.8737,55.824,55.8613,70500.0
2014-02-06 13:35:00,89.91,89.98,89.91,89.97,48800.0,55.8675,55.911,55.8675,55.9048,48800.0
2014-02-06 13:40:00,89.96,89.97,89.94,89.97,60200.0,55.8986,55.9048,55.8861,55.9048,60200.0
2014-02-06 13:45:00,89.96,90.07,89.96,90.05,68200.0,55.8986,55.9669,55.8986,55.9545,68200.0
2014-02-06 13:50:00,90.04,90.05,89.93,89.95,88000.0,55.9483,55.9545,55.8799,55.8923,88000.0
2014-02-06 13:55:00,89.96,89.97,89.86,89.9,72700.0,55.8986,55.9048,55.8364,55.8613,72700.0
2014-02-06 14:00:00,89.9,89.99,89.89,89.99,67900.0,55.8613,55.9172,55.8551,55.9172,67900.0
2014-02-06 14:05:00,89.98,89.98,89.87,89.92,86600.0,55.911,55.911,55.8426,55.8737,86600.0
2014-02-06 14:10:00,89.92,89.97,89.89,89.9,92000.0,55.8737,55.9048,55.8551,55.8613,92000.0
2014-02-06 14:15:00,89.91,90.03,89.89,89.97,116300.0,55.8675,55.9421,55.8551,55.9048,116300.0
2014-02-06 14:20:00,89.97,90.08,89.97,90.05,113900.0,55.9048,55.9731,55.9048,55.9545,113900.0
2014-02-06 14:25:00,90.06,90.09,89.96,90.0,108400.0,55.9607,55.9793,55.8986,55.9234,108400.0
2014-02-06 14:30:00,90.0,90.03,89.93,89.93,125500.0,55.9234,55.9421,55.8799,55.8799,125500.0
2014-02-06 14:35:00,89.93,89.95,89.88,89.91,72900.0,55.8799,55.8923,55.8489,55.8675,72900.0
2014-02-06 14:40:00,89.92,89.92,89.78,89.8,100700.0,55.8737,55.8737,55.7867,55.7991,100700.0
2014-02-06 14:45:00,89.8,89.82,89.72,89.74,119200.0,55.7991,55.8116,55.7494,55.7619,119200.0
2014-02-06 14:50:00,89.75,89.85,89.7,89.85,100500.0,55.7681,55.8302,55.737,55.8302,100500.0
2014-02-06 14:55:00,89.85,89.87,89.78,89.84,106900.0,55.8302,55.8426,55.7867,55.824,106900.0
2014-02-06 15:00:00,89.84,89.89,89.75,89.82,115000.0,55.824,55.8551,55.7681,55.8116,115000.0
2014-02-06 15:05:00,89.81,89.88,89.79,89.88,147000.0,55.8054,55.8489,55.7929,55.8489,147000.0
2014-02-06 15:10:00,89.88,89.88,89.77,89.78,106100.0,55.8489,55.8489,55.7805,55.7867,106100.0
2014-02-06 15:15:00,89.78,89.83,89.74,89.81,123600.0,55.7867,55.8178,55.7619,55.8054,123600.0
2014-02-06 15:20:00,89.82,89.83,89.72,89.72,106900.0,55.8116,55.8178,55.7494,55.7494,106900.0
2014-02-06 15:25:00,89.72,89.77,89.7,89.75,165100.0,55.7494,55.7805,55.737,55.7681,165100.0
2014-02-06 15:30:00,89.76,89.8,89.67,89.67,158300.0,55.7743,55.7991,55.7184,55.7184,158300.0
2014-02-06 15:35:00,89.67,89.71,89.62,89.67,183700.0,55.7184,55.7432,55.6873,55.7184,183700.0
2014-02-06 15:40:00,89.67,89.72,89.64,89.64,194200.0,55.7184,55.7494,55.6997,55.6997,194200.0
2014-02-06 15:45:00,89.64,89.71,89.6,89.62,334400.0,55.6997,55.7432,55.6749,55.6873,334400.0
2014-02-06 15:50:00,89.62,89.64,89.51,89.54,298900.0,55.6873,55.6997,55.6189,55.6376,298900.0
2014-02-06 15:55:00,89.55,89.84,89.54,89.75,901700.0,55.6438,55.824,55.6376,55.7681,901700.0
2014-02-07 09:30:00,90.24,90.36,89.89,90.17,328200.0,56.0725,56.1471,55.8551,56.029,328200.0
2014-02-07 09:35:00,90.17,90.19,90.01,90.04,296800.0,56.029,56.0415,55.9296,55.9483,296800.0
2014-02-07 09:40:00,90.05,90.37,89.96,90.14,258200.0,55.9545,56.1533,55.8986,56.0104,258200.0
2014-02-07 09:45:00,90.16,90.19,90.05,90.12,206600.0,56.0228,56.0415,55.9545,55.998,206600.0
2014-02-07 09:50:00,90.11,90.13,89.95,90.0,229600.0,55.9918,56.0042,55.8923,55.9234,229600.0
2014-02-07 09:55:00,89.99,90.09,89.97,90.08,173200.0,55.9172,55.9793,55.9048,55.9731,173200.0
2014-02-07 10:00:00,90.09,90.29,90.06,90.22,248000.0,55.9793,56.1036,55.9607,56.0601,248000.0
2014-02-07 10:05:00,90.22,90.25,90.14,90.18,184500.0,56.0601,56.0788,56.0104,56.0353,184500.0
2014-02-07 10:10:00,90.18,90.23,89.99,90.03,195800.0,56.0353,56.0663,55.9172,55.9421,195800.0
2014-02-07 10:15:00,90.03,90.03,89.9,89.95,179500.0,55.9421,55.9421,55.8613,55.8923,179500.0
2014-02-07 10:20:00,89.95,90.03,89.9,89.99,123900.0,55.8923,55.9421,55.8613,55.9172,123900.0
2014-02-07 10:25:00,89.99,89.99,89.85,89.89,114600.0,55.9172,55.9172,55.8302,55.8551,114600.0
2014-02-07 10:30:00,89.9,90.02,89.88,89.95,113700.0,55.8613,55.9358,55.8489,55.8923,113700.0
2014-02-07 10:35:00,89.95,90.05,89.94,90.04,111100.0,55.8923,55.9545,55.8861,55.9483,111100.0
2014-02-07 10:40:00,90.04,90.04,89.85,89.88,70400.0,55.9483,55.9483,55.8302,55.8489,70400.0
2014-02-07 10:45:00,89.88,89.94,89.79,89.87,66500.0,55.8489,55.8861,55.7929,55.8426,66500.0
2014-02-07 10:50:00,89.87,89.91,89.83,89.87,75400.0,55.8426,55.8675,55.8178,55.8426,75400.0
2014-02-07 10:55:00,89.86,90.0,89.86,89.9,95200.0,55.8364,55.9234,55.8364,55.8613,95200.0
2014-02-07 11:00:00,89.89,89.9,89.78,89.79,75500.0,55.8551,55.8613,55.7867,55.7929,75500.0
2014-02-07 11:05:00,89.78,89.83,89.75,89.79,55200.0,55.7867,55.8178,55.7681,55.7929,55200.0
2014-02-07 11:10:00,89.78,89.89,89.75,89.89,44800.0,55.7867,55.8551,55.7681,55.8551,44800.0
2014-02-07 11:15:00,89.89,89.91,89.78,89.8,67800.0,55.8551,55.8675,55.7867,55.7991,67800.0
2014-02-07 11:20:00,89.79,89.84,89.77,89.78,46300.0,55.7929,55.824,55.7805,55.7867,46300.0
2014-02-07 11:25:00,89.79,89.87,89.79,89.85,54500.0,55.7929,55.8426,55.7929,55.8302,54500.0
2014-02-07 11:30:00,89.85,89.88,89.8,89.8,59400.0,55.8302,55.8489,55.7991,55.7991,59400.0
2014-02-07 11:35:00,89.8,89.8,89.76,89.77,58600.0,55.7991,55.7991,55.7743,55.7805,58600.0
2014-02-07 11:40:00,89.78,89.85,89.77,89.84,101400.0,55.7867,55.8302,55.7805,55.824,101400.0
2014-02-07 11:45:00,89.84,90.03,89.84,90.03,88500.0,55.824,55.9421,55.824,55.9421,88500.0
2014-02-07 11:50:00,90.02,90.08,89.99,90.0,78600.0,55.9358,55.9731,55.9172,55.9234,78600.0
2014-02-07 11:55:00,89.99,90.0,89.96,89.97,87400.0,55.9172,55.9234,55.8986,55.9048,87400.0
2014-02-07 12:00:00,89.97,89.97,89.88,89.9,93700.0,55.9048,55.9048,55.8489,55.8613,93700.0
2014-02-07 12:05:00,89.9,90.01,89.89,89.95,104600.0,55.8613,55.9296,55.8551,55.8923,104600.0
2014-02-07 12:10:00,89.95,89.95,89.9,89.93,74300.0,55.8923,55.8923,55.8613,55.8799,74300.0
2014-02-07 12:15:00,89.92,90.0,89.92,89.99,82100.0,55.8737,55.9234,55.8737,55.9172,82100.0
2014-02-07 12:20:00,89.99,90.0,89.92,89.92,87000.0,55.9172,55.9234,55.8737,55.8737,87000.0
2014-02-07 12:25:00,89.91,89.93,89.86,89.86,58300.0,55.8675,55.8799,55.8364,55.8364,58300.0
2014-02-07 12:30:00,89.87,89.93,89.86,89.86,83300.0,55.8426,55.8799,55.8364,55.8364,83300.0
2014-02-07 12:35:00,89.87,89.93,89.82,89.83,62400.0,55.8426,55.8799,55.8116,55.8178,62400.0
2014-02-07 12:40:00,89.83,89.87,89.83,89.85,45100.0,55.8178,55.8426,55.8178,55.8302,45100.0
2014-02-07 12:45:00,89.86,89.86,89.81,89.81,58300.0,55.8364,55.8364,55.8054,55.8054,58300.0
2014-02-07 12:50:00,89.82,89.89,89.81,89.89,73700.0,55.8116,55.8551,55.8054,55.8551,73700.0
2014-02-07 12:55:00,89.89,89.96,89.87,89.94,50800.0,55.8551,55.8986,55.8426,55.8861,50800.0
2014-02-07 13:00:00,89.95,89.96,89.91,89.91,95700.0,55.8923,55.8986,55.8675,55.8675,95700.0
2014-02-07 13:05:00,89.92,89.95,89.88,89.94,60500.0,55.8737,55.8923,55.8489,55.8861,60500.0
2014-02-07 13:10:00,89.94,89.96,89.91,89.91,81700.0,55.8861,55.8986,55.8675,55.8675,81700.0
2014-02-07 13:15:00,89.91,89.91,89.84,89.85,58900.0,55.8675,55.8675,55.824,55.8302,58900.0
2014-02-07 13:20:00,89.85,89.93,89.85,89.93,53300.0,55.8302,55.8799,55.8302,55.8799,53300.0
2014-02-07 13:25:00,89.93,89.96,89.92,89.95,49800.0,55.8799,55.8986,55.8737,55.8923,49800.0
2014-02-07 13:30:00,89.96,90.02,89.95,90.0,115700.0,55.8986,55.9358,55.8923,55.9234,115700.0
2014-02-07 13:35:00,90.0,90.07,89.99,90.06,87600.0,55.9234,55.9669,55.9172,55.9607,87600.0
2014-02-07 13:40:00,90.07,90.11,90.05,90.05,153600.0,55.9669,55.9918,55.9545,55.9545,153600.0
2014-02-07 13:45:00,90.05,90.12,90.03,90.03,112500.0,55.9545,55.998,55.9421,55.9421,112500.0
2014-02-07 13:50:00,90.03,90.04,89.95,89.95,111000.0,55.9421,55.9483,55.8923,55.8923,111000.0
2014-02-07 13:55:00,89.95,90.02,89.91,89.96,123200.0,55.8923,55.9358,55.8675,55.8986,123200.0
2014-02-07 14:00:00,89.96,90.01,89.94,89.99,76200.0,55.8986,55.9296,55.8861,55.9172,76200.0
2014-02-07 14:05:00,89.99,90.0,89.93,89.95,74900.0,55.9172,55.9234,55.8799,55.8923,74900.0
2014-02-07 14:10:00,89.95,89.99,89.91,89.92,95200.0,55.8923,55.9172,55.8675,55.8737,95200.0
2014-02-07 14:15:00,89.91,90.0,89.87,90.0,99200.0,55.8675,55.9234,55.8426,55.9234,99200.0
2014-02-07 14:20:00,90.0,90.13,89.99,90.12,173400.0,55.9234,56.0042,55.9172,55.998,173400.0
2014-02-07 14:25:00,90.13,90.15,90.12,90.13,69500.0,56.0042,56.0166,55.998,56.0042,69500.0
2014-02-07 14:30:00,90.13,90.22,90.13,90.16,103600.0,56.0042,56.0601,56.0042,56.0228,103600.0
2014-02-07 14:35:00,90.16,90.23,90.15,90.23,69400.0,56.0228,56.0663,56.0166,56.0663,69400.0
2014-02-07 14:40:00,90.23,90.32,90.22,90.31,75400.0,56.0663,56.1223,56.0601,56.116,75400.0
2014-02-07 14:45:00,90.3,90.44,90.3,90.34,143100.0,56.1098,56.1968,56.1098,56.1347,143100.0
2014-02-07 14:50:00,90.34,90.37,90.27,90.36,95900.0,56.1347,56.1533,56.0912,56.1471,95900.0
2014-02-07 14:55:00,90.36,90.44,90.34,90.43,94500.0,56.1471,56.1968,56.1347,56.1906,94500.0
2014-02-07 15:00:00,90.44,90.53,90.41,90.53,123000.0,56.1968,56.2527,56.1782,56.2527,123000.0
2014-02-07 15:05:00,90.53,90.59,90.47,90.49,146800.0,56.2527,56.29,56.2155,56.2279,146800.0
2014-02-07 15:10:00,90.49,90.51,90.39,90.4,151200.0,56.2279,56.2403,56.1657,56.172,151200.0
2014-02-07 15:15:00,90.4,90.44,90.36,90.39,115400.0,56.172,56.1968,56.1471,56.1657,115400.0
2014-02-07 15:20:00,90.4,90.49,90.34,90.47,176000.0,56.172,56.2279,56.1347,56.2155,176000.0
2014-02-07 15:25:00,90.48,90.5,90.37,90.4,105900.0,56.2217,56.2341,56.1533,56.172,105900.0
2014-02-07 15:30:00,90.4,90.52,90.4,90.49,123700.0,56.172,56.2465,56.172,56.2279,123700.0
2014-02-07 15:35:00,90.5,90.53,90.48,90.48,147700.0,56.2341,56.2527,56.2217,56.2217,147700.0
2014-02-07 15:40:00,90.48,90.5,90.4,90.49,216400.0,56.2217,56.2341,56.172,56.2279,216400.0
2014-02-07 15:45:00,90.49,90.58,90.48,90.51,265400.0,56.2279,56.2838,56.2217,56.2403,265400.0
2014-02-07 15:50:00,90.51,90.56,90.41,90.55,369600.0,56.2403,56.2714,56.1782,56.2652,369600.0
2014-02-07 15:55:00,90.55,90.63,90.45,90.55,742200.0,56.2652,56.3149,56.203,56.2652,742200.0
2014-02-10 09:30:00,90.62,90.62,90.0,90.13,372100.0,56.3087,56.3087,55.9234,56.0042,372100.0
2014-02-10 09:35:00,90.12,90.13,89.83,90.0,325100.0,55.998,56.0042,55.8178,55.9234,325100.0
2014-02-10 09:40:00,89.98,90.06,89.9,90.05,201000.0,55.911,55.9607,55.8613,55.9545,201000.0
2014-02-10 09:45:00,90.06,90.11,89.83,89.89,214900.0,55.9607,55.9918,55.8178,55.8551,214900.0
2014-02-10 09:50:00,89.88,90.02,89.81,89.86,239200.0,55.8489,55.9358,55.8054,55.8364,239200.0
2014-02-10 09:55:00,89.86,89.91,89.7,89.74,221700.0,55.8364,55.8675,55.737,55.7619,221700.0
2014-02-10 10:00:00,89.74,89.85,89.68,89.85,164500.0,55.7619,55.8302,55.7246,55.8302,164500.0
2014-02-10 10:05:00,89.85,89.89,89.77,89.86,138800.0,55.8302,55.8551,55.7805,55.8364,138800.0
2014-02-10 10:10:00,89.85,90.04,89.83,89.95,177300.0,55.8302,55.9483,55.8178,55.8923,177300.0
2014-02-10 10:15:00,89.95,90.01,89.95,89.99,116600.0,55.8923,55.9296,55.8923,55.9172,116600.0
2014-02-10 10:20:00,89.99,90.13,89.98,90.08,141500.0,55.9172,56.0042,55.911,55.9731,141500.0
2014-02-10 10:25:00,90.08,90.1,90.01,90.07,108600.0,55.9731,55.9856,55.9296,55.9669,108600.0
2014-02-10 10:30:00,90.08,90.09,89.93,89.99,110300.0,55.9731,55.9793,55.8799,55.9172,110300.0
2014-02-10 10:35:00,89.98,89.99,89.86,89.91,125100.0,55.911,55.9172,55.8364,55.8675,125100.0
2014-02-10 10:40:00,89.92,89.94,89.74,89.83,128900.0,55.8737,55.8861,55.7619,55.8178,128900.0
2014-02-10 10:45:00,89.84,89.85,89.76,89.78,71000.0,55.824,55.8302,55.7743,55.7867,71000.0
2014-02-10 10:50:00,89.79,89.83,89.77,89.78,62000.0,55.7929,55.8178,55.7805,55.7867,62000.0
2014-02-10 10:55:00,89.78,89.82,89.75,89.78,66900.0,55.7867,55.8116,55.7681,55.7867,66900.0
2014-02-10 11:00:00,89.78,89.79,89.7,89.71,102300.0,55.7867,55.7929,55.737,55.7432,102300.0
2014-02-10 11:05:00,89.71,89.74,89.65,89.66,81700.0,55.7432,55.7619,55.7059,55.7121,81700.0
2014-02-10 11:10:00,89.66,89.76,89.66,89.69,65400.0,55.7121,55.7743,55.7121,55.7308,65400.0
2014-02-10 11:15:00,89.69,89.75,89.67,89.73,115800.0,55.7308,55.7681,55.7184,55.7556,115800.0
2014-02-10 11:20:00,89.74,89.76,89.57,89.61,91900.0,55.7619,55.7743,55.6562,55.6811,91900.0
2014-02-10 11:25:00,89.61,89.68,89.59,89.63,82500.0,55.6811,55.7246,55.6687,55.6935,82500.0
2014-02-10 11:30:00,89.63,89.73,89.63,89.69,70500.0,55.6935,55.7556,55.6935,55.7308,70500.0
2014-02-10 11:35:00,89.69,89.72,89.66,89.66,67500.0,55.7308,55.7494,55.7121,55.7121,67500.0
2014-02-10 11:40:00,89.67,89.72,89.66,89.67,65100.0,55.7184,55.7494,55.7121,55.7184,65100.0
2014-02-10 11:45:00,89.67,89.8,89.63,89.76,79700.0,55.7184,55.7991,55.6935,55.7743,79700.0
2014-02-10 11:50:00,89.76,89.79,89.68,89.7,91900.0,55.7743,55.7929,55.7246,55.737,91900.0
2014-02-10 11:55:00,89.7,89.71,89.61,89.63,56400.0,55.737,55.7432,55.6811,55.6935,56400.0
2014-02-10 12:00:00,89.62,89.73,89.6,89.72,57000.0,55.6873,55.7556,55.6749,55.7494,57000.0
2014-02-10 12:05:00,89.71,89.78,89.69,89.75,65900.0,55.7432,55.7867,55.7308,55.7681,65900.0
2014-02-10 12:10:00,89.76,89.76,89.69,89.7,45200.0,55.7743,55.7743,55.7308,55.737,45200.0
2014-02-10 12:15:00,89.7,89.78,89.7,89.72,58400.0,55.737,55.7867,55.737,55.7494,58400.0
2014-02-10 12:20:00,89.73,89.73,89.68,89.7,109700.0,55.7556,55.7556,55.7246,55.737,109700.0
2014-02-10 12:25:00,89.69,89.69,89.59,89.63,64300.0,55.7308,55.7308,55.6687,55.6935,64300.0
2014-02-10 12:30:00,89.64,89.68,89.62,89.66,56000.0,55.6997,55.7246,55.6873,55.7121,56000.0
2014-02-10 12:35:00,89.66,89.66,89.6,89.61,61000.0,55.7121,55.7121,55.6749,55.6811,61000.0
2014-02-10 12:40:00,89.61,89.64,89.57,89.57,61500.0,55.6811,55.6997,55.6562,55.6562,61500.0
2014-02-10 12:45:00,89.57,89.6,89.56,89.59,94200.0,55.6562,55.6749,55.65,55.6687,94200.0
2014-02-10 12:50:00,89.59,89.62,89.57,89.61,48400.0,55.6687,55.6873,55.6562,55.6811,48400.0
2014-02-10 12:55:00,89.6,89.67,89.59,89.65,58300.0,55.6749,55.7184,55.6687,55.7059,58300.0
2014-02-10 13:00:00,89.66,89.68,89.61,89.62,46300.0,55.7121,55.7246,55.6811,55.6873,46300.0
2014-02-10 13:05:00,89.62,89.65,89.61,89.63,70200.0,55.6873,55.7059,55.6811,55.6935,70200.0
2014-02-10 13:10:00,89.64,89.69,89.62,89.63,62600.0,55.6997,55.7308,55.6873,55.6935,62600.0
2014-02-10 13:15:00,89.62,89.66,89.6,89.63,68800.0,55.6873,55.7121,55.6749,55.6935,68800.0
2014-02-10 13:20:00,89.62,89.64,89.6,89.62,56100.0,55.6873,55.6997,55.6749,55.6873,56100.0
2014-02-10 13:25:00,89.63,89.63,89.59,89.6,45000.0,55.6935,55.6935,55.6687,55.6749,45000.0
2014-02-10 13:30:00,89.6,89.63,89.59,89.6,40800.0,55.6749,55.6935,55.6687,55.6749,40800.0
2014-02-10 13:35:00,89.61,89.64,89.59,89.61,94300.0,55.6811,55.6997,55.6687,55.6811,94300.0
2014-02-10 13:40:00,89.61,89.66,89.58,89.65,90500.0,55.6811,55.7121,55.6624,55.7059,90500.0
2014-02-10 13:45:00,89.65,89.7,89.64,89.7,65500.0,55.7059,55.737,55.6997,55.737,65500.0
2014-02-10 13:50:00,89.7,89.74,89.68,89.74,127400.0,55.737,55.7619,55.7246,55.7619,127400.0
2014-02-10 13:55:00,89.74,89.75,89.65,89.68,145700.0,55.7619,55.7681,55.7059,55.7246,145700.0
2014-02-10 14:00:00,89.68,89.75,89.65,89.7,116600.0,55.7246,55.7681,55.7059,55.737,116600.0
2014-02-10 14:05:00,89.7,89.72,89.69,89.7,68900.0,55.737,55.7494,55.7308,55.737,68900.0
2014-02-10 14:10:00,89.7,89.76,89.69,89.73,76800.0,55.737,55.7743,55.7308,55.7556,76800.0
2014-02-10 14:15:00,89.73,89.76,89.71,89.73,56700.0,55.7556,55.7743,55.7432,55.7556,56700.0
2014-02-10 14:20:00,89.73,89.79,89.72,89.79,116400.0,55.7556,55.7929,55.7494,55.7929,116400.0
2014-02-10 14:25:00,89.79,89.79,89.69,89.71,112500.0,55.7929,55.7929,55.7308,55.7432,112500.0
2014-02-10 14:30:00,89.71,89.79,89.7,89.77,65800.0,55.7432,55.7929,55.737,55.7805,65800.0
2014-02-10 14:35:00,89.77,89.81,89.68,89.73,171900.0,55.7805,55.8054,55.7246,55.7556,171900.0
2014-02-10 14:40:00,89.7,89.73,89.62,89.64,140400.0,55.737,55.7556,55.6873,55.6997,140400.0
2014-02-10 14:45:00,89.63,89.66,89.58,89.59,103500.0,55.6935,55.7121,55.6624,55.6687,103500.0
2014-02-10 14:50:00,89.58,89.62,89.58,89.61,89100.0,55.6624,55.6873,55.6624,55.6811,89100.0
2014-02-10 14:55:00,89.61,89.61,89.56,89.56,93300.0,55.6811,55.6811,55.65,55.65,93300.0
2014-02-10 15:00:00,89.57,89.61,89.54,89.55,120300.0,55.6562,55.6811,55.6376,55.6438,120300.0
2014-02-10 15:05:00,89.55,89.61,89.53,89.56,108600.0,55.6438,55.6811,55.6314,55.65,108600.0
2014-02-10 15:10:00,89.56,89.56,89.5,89.51,155900.0,55.65,55.65,55.6127,55.6189,155900.0
2014-02-10 15:15:00,89.52,89.52,89.42,89.44,228000.0,55.6252,55.6252,55.563,55.5754,228000.0
2014-02-10 15:20:00,89.45,89.48,89.42,89.46,185600.0,55.5817,55.6003,55.563,55.5879,185600.0
2014-02-10 15:25:00,89.47,89.47,89.38,89.46,203100.0,55.5941,55.5941,55.5382,55.5879,203100.0
2014-02-10 15:30:00,89.46,89.49,89.36,89.42,221200.0,55.5879,55.6065,55.5257,55.563,221200.0
2014-02-10 15:35:00,89.42,89.51,89.42,89.48,142300.0,55.563,55.6189,55.563,55.6003,142300.0
2014-02-10 15:40:00,89.48,89.53,89.46,89.48,199500.0,55.6003,55.6314,55.5879,55.6003,199500.0
2014-02-10 15:45:00,89.48,89.49,89.38,89.41,282100.0,55.6003,55.6065,55.5382,55.5568,282100.0
2014-02-10 15:50:00,89.41,89.46,89.4,89.45,287100.0,55.5568,55.5879,55.5506,55.5817,287100.0
2014-02-10 15:55:00,89.45,89.55,89.45,89.51,619800.0,55.5817,55.6438,55.5817,55.6189,619800.0
2014-02-11 09:30:00,89.56,89.6,89.4,89.56,272500.0,55.65,55.6749,55.5506,55.65,272500.0
2014-02-11 09:35:00,89.55,89.68,89.53,89.62,189200.0,55.6438,55.7246,55.6314,55.6873,189200.0
2014-02-11 09:40:00,89.62,89.87,89.59,89.8,167900.0,55.6873,55.8426,55.6687,55.7991,167900.0
2014-02-11 09:45:00,89.81,89.88,89.78,89.86,122800.0,55.8054,55.8489,55.7867,55.8364,122800.0
2014-02-11 09:50:00,89.86,89.89,89.74,89.86,150600.0,55.8364,55.8551,55.7619,55.8364,150600.0
2014-02-11 09:55:00,89.87,90.0,89.76,89.8,141500.0,55.8426,55.9234,55.7743,55.7991,141500.0
2014-02-11 10:00:00,89.8,89.88,89.76,89.81,146900.0,55.7991,55.8489,55.7743,55.8054,146900.0
2014-02-11 10:05:00,89.81,89.84,89.77,89.8,131500.0,55.8054,55.824,55.7805,55.7991,131500.0
2014-02-11 10:10:00,89.81,89.89,89.8,89.86,118000.0,55.8054,55.8551,55.7991,55.8364,118000.0
2014-02-11 10:15:00,89.86,89.86,89.81,89.81,74000.0,55.8364,55.8364,55.8054,55.8054,74000.0
2014-02-11 10:20:00,89.82,89.89,89.8,89.86,128300.0,55.8116,55.8551,55.7991,55.8364,128300.0
2014-02-11 10:25:00,89.87,89.88,89.78,89.82,196000.0,55.8426,55.8489,55.7867,55.8116,196000.0
2014-02-11 10:30:00,89.81,89.82,89.66,89.8,246700.0,55.8054,55.8116,55.7121,55.7991,246700.0
2014-02-11 10:35:00,89.8,89.99,89.79,89.95,229800.0,55.7991,55.9172,55.7929,55.8923,229800.0
2014-02-11 10:40:00,89.95,90.06,89.95,90.05,181100.0,55.8923,55.9607,55.8923,55.9545,181100.0
2014-02-11 10:45:00,90.05,90.13,90.02,90.1,148800.0,55.9545,56.0042,55.9358,55.9856,148800.0
2014-02-11 10:50:00,90.1,90.16,90.07,90.12,160700.0,55.9856,56.0228,55.9669,55.998,160700.0
2014-02-11 10:55:00,90.12,90.21,90.07,90.2,173100.0,55.998,56.0539,55.9669,56.0477,173100.0
2014-02-11 11:00:00,90.2,90.36,90.2,90.34,178400.0,56.0477,56.1471,56.0477,56.1347,178400.0
2014-02-11 11:05:00,90.33,90.34,90.23,90.29,173800.0,56.1285,56.1347,56.0663,56.1036,173800.0
2014-02-11 11:10:00,90.3,90.32,90.21,90.27,109600.0,56.1098,56.1223,56.0539,56.0912,109600.0
2014-02-11 11:15:00,90.26,90.47,90.26,90.43,168300.0,56.085,56.2155,56.085,56.1906,168300.0
2014-02-11 11:20:00,90.43,90.49,90.4,90.44,128800.0,56.1906,56.2279,56.172,56.1968,128800.0
2014-02-11 11:25:00,90.44,90.48,90.38,90.42,139400.0,56.1968,56.2217,56.1595,56.1844,139400.0
2014-02-11 11:30:00,90.42,90.63,90.42,90.63,165000.0,56.1844,56.3149,56.1844,56.3149,165000.0
2014-02-11 11:35:00,90.63,90.71,90.59,90.68,215600.0,56.3149,56.3646,56.29,56.3459,215600.0
2014-02-11 11:40:00,90.69,90.73,90.53,90.59,110400.0,56.3522,56.377,56.2527,56.29,110400.0
2014-02-11 11:45:00,90.59,90.6,90.5,90.53,76600.0,56.29,56.2962,56.2341,56.2527,76600.0
2014-02-11 11:50:00,90.53,90.58,90.53,90.53,91600.0,56.2527,56.2838,56.2527,56.2527,91600.0
2014-02-11 11:55:00,90.53,90.6,90.51,90.56,159100.0,56.2527,56.2962,56.2403,56.2714,159100.0
2014-02-11 12:00:00,90.55,90.59,90.54,90.55,100400.0,56.2652,56.29,56.259,56.2652,100400.0
2014-02-11 12:05:00,90.55,90.55,90.41,90.41,78800.0,56.2652,56.2652,56.1782,56.1782,78800.0
2014-02-11 12:10:00,90.42,90.43,90.34,90.37,69400.0,56.1844,56.1906,56.1347,56.1533,69400.0
2014-02-11 12:15:00,90.37,90.44,90.35,90.42,70100.0,56.1533,56.1968,56.1409,56.1844,70100.0
2014-02-11 12:20:00,90.42,90.43,90.36,90.36,65100.0,56.1844,56.1906,56.1471,56.1471,65100.0
2014-02-11 12:25:00,90.37,90.42,90.32,90.4,93800.0,56.1533,56.1844,56.1223,56.172,93800.0
2014-02-11 12:30:00,90.4,90.44,90.4,90.41,70800.0,56.172,56.1968,56.172,56.1782,70800.0
2014-02-11 12:35:00,90.4,90.48,90.39,90.4,80100.0,56.172,56.2217,56.1657,56.172,80100.0
2014-02-11 12:40:00,90.4,90.48,90.39,90.48,65400.0,56.172,56.2217,56.1657,56.2217,65400.0
2014-02-11 12:45:00,90.48,90.52,90.47,90.52,53100.0,56.2217,56.2465,56.2155,56.2465,53100.0
2014-02-11 12:50:00,90.52,90.53,90.45,90.45,84600.0,56.2465,56.2527,56.203,56.203,84600.0
2014-02-11 12:55:00,90.45,90.52,90.45,90.52,54900.0,56.203,56.2465,56.203,56.2465,54900.0
2014-02-11 13:00:00,90.51,90.54,90.5,90.52,73100.0,56.2403,56.259,56.2341,56.2465,73100.0
2014-02-11 13:05:00,90.52,90.61,90.52,90.59,81500.0,56.2465,56.3025,56.2465,56.29,81500.0
2014-02-11 13:10:00,90.59,90.66,90.58,90.66,90100.0,56.29,56.3335,56.2838,56.3335,90100.0
2014-02-11 13:15:00,90.65,90.66,90.6,90.64,67700.0,56.3273,56.3335,56.2962,56.3211,67700.0
2014-02-11 13:20:00,90.64,90.7,90.63,90.64,82800.0,56.3211,56.3584,56.3149,56.3211,82800.0
2014-02-11 13:25:00,90.65,90.68,90.62,90.67,58300.0,56.3273,56.3459,56.3087,56.3397,58300.0
2014-02-11 13:30:00,90.67,90.74,90.67,90.74,61900.0,56.3397,56.3832,56.3397,56.3832,61900.0
2014-02-11 13:35:00,90.75,90.84,90.74,90.82,132100.0,56.3894,56.4454,56.3832,56.4329,132100.0
2014-02-11 13:40:00,90.83,90.85,90.8,90.85,114200.0,56.4392,56.4516,56.4205,56.4516,114200.0
2014-02-11 13:45:00,90.86,90.9,90.83,90.83,113700.0,56.4578,56.4826,56.4392,56.4392,113700.0
2014-02-11 13:50:00,90.82,90.82,90.76,90.77,76700.0,56.4329,56.4329,56.3957,56.4019,76700.0
2014-02-11 13:55:00,90.76,90.78,90.69,90.72,64600.0,56.3957,56.4081,56.3522,56.3708,64600.0
2014-02-11 14:00:00,90.73,90.74,90.65,90.73,90900.0,56.377,56.3832,56.3273,56.377,90900.0
2014-02-11 14:05:00,90.73,90.79,90.73,90.76,71100.0,56.377,56.4143,56.377,56.3957,71100.0
2014-02-11 14:10:00,90.76,90.77,90.68,90.68,63000.0,56.3957,56.4019,56.3459,56.3459,63000.0
2014-02-11 14:15:00,90.68,90.74,90.68,90.73,79700.0,56.3459,56.3832,56.3459,56.377,79700.0
2014-02-11 14:20:00,90.73,90.81,90.73,90.8,84700.0,56.377,56.4267,56.377,56.4205,84700.0
2014-02-11 14:25:00,90.79,90.82,90.77,90.77,62000.0,56.4143,56.4329,56.4019,56.4019,62000.0
2014-02-11 14:30:00,90.78,90.82,90.75,90.75,71100.0,56.4081,56.4329,56.3894,56.3894,71100.0
2014-02-11 14:35:00,90.76,90.84,90.76,90.84,93500.0,56.3957,56.4454,56.3957,56.4454,93500.0
2014-02-11 14:40:00,90.84,90.94,90.82,90.9,172800.0,56.4454,56.5075,56.4329,56.4826,172800.0
2014-02-11 14:45:00,90.89,90.93,90.86,90.89,93300.0,56.4764,56.5013,56.4578,56.4764,93300.0
2014-02-11 14:50:00,90.89,90.91,90.84,90.85,80100.0,56.4764,56.4889,56.4454,56.4516,80100.0
2014-02-11 14:55:00,90.85,90.95,90.82,90.91,192700.0,56.4516,56.5137,56.4329,56.4889,192700.0
2014-02-11 15:00:00,90.9,90.97,90.9,90.92,142300.0,56.4826,56.5261,56.4826,56.4951,142300.0
2014-02-11 15:05:00,90.92,90.97,90.89,90.95,124500.0,56.4951,56.5261,56.4764,56.5137,124500.0
2014-02-11 15:10:00,90.96,91.0,90.93,90.97,120400.0,56.5199,56.5448,56.5013,56.5261,120400.0
2014-02-11 15:15:00,90.98,91.0,90.93,90.97,146900.0,56.5324,56.5448,56.5013,56.5261,146900.0
2014-02-11 15:20:00,90.97,90.97,90.88,90.91,153200.0,56.5261,56.5261,56.4702,56.4889,153200.0
2014-02-11 15:25:00,90.91,90.95,90.84,90.89,153600.0,56.4889,56.5137,56.4454,56.4764,153600.0
2014-02-11 15:30:00,90.9,90.94,90.84,90.88,162700.0,56.4826,56.5075,56.4454,56.4702,162700.0
2014-02-11 15:35:00,90.88,90.94,90.86,90.9,160100.0,56.4702,56.5075,56.4578,56.4826,160100.0
2014-02-11 15:40:00,90.91,90.95,90.87,90.93,242500.0,56.4889,56.5137,56.464,56.5013,242500.0
2014-02-11 15:45:00,90.92,90.95,90.75,90.78,472300.0,56.4951,56.5137,56.3894,56.4081,472300.0
2014-02-11 15:50:00,90.79,90.84,90.75,90.79,297700.0,56.4143,56.4454,56.3894,56.4143,297700.0
2014-02-11 15:55:00,90.78,90.8,90.69,90.77,487100.0,56.4081,56.4205,56.3522,56.4019,487100.0
2014-02-12 09:30:00,91.07,91.42,90.9,91.42,344000.0,56.5883,56.8058,56.4826,56.8058,344000.0
2014-02-12 09:35:00,91.41,91.46,91.22,91.28,211600.0,56.7995,56.8306,56.6815,56.7188,211600.0
2014-02-12 09:40:00,91.28,91.53,91.28,91.53,131800.0,56.7188,56.8741,56.7188,56.8741,131800.0
2014-02-12 09:45:00,91.53,91.55,91.33,91.42,186400.0,56.8741,56.8865,56.7498,56.8058,186400.0
2014-02-12 09:50:00,91.43,91.63,91.43,91.59,149200.0,56.812,56.9363,56.812,56.9114,149200.0
2014-02-12 09:55:00,91.59,91.79,91.59,91.79,226800.0,56.9114,57.0357,56.9114,57.0357,226800.0
2014-02-12 10:00:00,91.79,91.83,91.66,91.66,198800.0,57.0357,57.0605,56.9549,56.9549,198800.0
2014-02-12 10:05:00,91.66,91.86,91.66,91.83,260300.0,56.9549,57.0792,56.9549,57.0605,260300.0
2014-02-12 10:10:00,91.83,91.84,91.61,91.7,170000.0,57.0605,57.0667,56.9238,56.9797,170000.0
2014-02-12 10:15:00,91.69,91.82,91.68,91.78,152000.0,56.9735,57.0543,56.9673,57.0295,152000.0
2014-02-12 10:20:00,91.78,91.81,91.6,91.61,150200.0,57.0295,57.0481,56.9176,56.9238,150200.0
2014-02-12 10:25:00,91.6,91.62,91.48,91.5,163700.0,56.9176,56.93,56.843,56.8555,163700.0
2014-02-12 10:30:00,91.5,91.52,91.31,91.34,116100.0,56.8555,56.8679,56.7374,56.7561,116100.0
2014-02-12 10:35:00,91.34,91.37,91.25,91.34,132600.0,56.7561,56.7747,56.7001,56.7561,132600.0
2014-02-12 10:40:00,91.35,91.35,91.16,91.2,86700.0,56.7623,56.7623,56.6442,56.6691,86700.0
2014-02-12 10:45:00,91.2,91.24,91.15,91.23,172800.0,56.6691,56.6939,56.638,56.6877,172800.0
2014-02-12 10:50:00,91.23,91.34,91.22,91.33,107500.0,56.6877,56.7561,56.6815,56.7498,107500.0
2014-02-12 10:55:00,91.34,91.37,91.3,91.3,55500.0,56.7561,56.7747,56.7312,56.7312,55500.0
2014-02-12 11:00:00,91.3,91.37,91.24,91.25,146400.0,56.7312,56.7747,56.6939,56.7001,146400.0
2014-02-12 11:05:00,91.24,91.29,91.2,91.29,60800.0,56.6939,56.725,56.6691,56.725,60800.0
2014-02-12 11:10:00,91.29,91.36,91.29,91.34,85500.0,56.725,56.7685,56.725,56.7561,85500.0
2014-02-12 11:15:00,91.35,91.36,91.25,91.26,68200.0,56.7623,56.7685,56.7001,56.7063,68200.0
2014-02-12 11:20:00,91.26,91.27,91.0,91.02,107400.0,56.7063,56.7126,56.5448,56.5572,107400.0
2014-02-12 11:25:00,91.02,91.05,90.86,90.9,162900.0,56.5572,56.5759,56.4578,56.4826,162900.0
2014-02-12 11:30:00,90.89,91.01,90.87,90.99,104000.0,56.4764,56.551,56.464,56.5386,104000.0
2014-02-12 11:35:00,90.99,91.02,90.85,90.91,133800.0,56.5386,56.5572,56.4516,56.4889,133800.0
2014-02-12 11:40:00,90.9,90.95,90.7,90.7,160200.0,56.4826,56.5137,56.3584,56.3584,160200.0
2014-02-12 11:45:00,90.69,90.8,90.69,90.77,97600.0,56.3522,56.4205,56.3522,56.4019,97600.0
2014-02-12 11:50:00,90.76,90.78,90.64,90.77,144100.0,56.3957,56.4081,56.3211,56.4019,144100.0
2014-02-12 11:55:00,90.76,90.8,90.73,90.76,84800.0,56.3957,56.4205,56.377,56.3957,84800.0
2014-02-12 12:00:00,90.75,90.88,90.69,90.86,76200.0,56.3894,56.4702,56.3522,56.4578,76200.0
2014-02-12 12:05:00,90.84,90.95,90.83,90.91,71900.0,56.4454,56.5137,56.4392,56.4889,71900.0
2014-02-12 12:10:00,90.9,90.9,90.82,90.88,38700.0,56.4826,56.4826,56.4329,56.4702,38700.0
2014-02-12 12:15:00,90.88,91.0,90.86,90.98,65000.0,56.4702,56.5448,56.4578,56.5324,65000.0
2014-02-12 12:20:00,90.98,91.01,90.87,90.87,48600.0,56.5324,56.551,56.464,56.464,48600.0
2014-02-12 12:25:00,90.87,90.98,90.86,90.98,57200.0,56.464,56.5324,56.4578,56.5324,57200.0
2014-02-12 12:30:00,90.97,91.06,90.97,91.05,54500.0,56.5261,56.5821,56.5261,56.5759,54500.0
2014-02-12 12:35:00,91.04,91.08,90.98,91.03,62900.0,56.5696,56.5945,56.5324,56.5634,62900.0
2014-02-12 12:40:00,91.03,91.12,91.03,91.08,54500.0,56.5634,56.6194,56.5634,56.5945,54500.0
2014-02-12 12:45:00,91.08,91.08,90.98,91.05,103200.0,56.5945,56.5945,56.5324,56.5759,103200.0
2014-02-12 12:50:00,91.05,91.15,90.96,91.13,80500.0,56.5759,56.638,56.5199,56.6256,80500.0
2014-02-12 12:55:00,91.14,91.18,91.06,91.06,80900.0,56.6318,56.6566,56.5821,56.5821,80900.0
2014-02-12 13:00:00,91.06,91.06,91.01,91.02,35600.0,56.5821,56.5821,56.551,56.5572,35600.0
2014-02-12 13:05:00,91.03,91.06,90.96,91.05,56900.0,56.5634,56.5821,56.5199,56.5759,56900.0
2014-02-12 13:10:00,91.04,91.04,90.96,90.99,36500.0,56.5696,56.5696,56.5199,56.5386,36500.0
2014-02-12 13:15:00,90.99,91.08,90.96,91.07,63300.0,56.5386,56.5945,56.5199,56.5883,63300.0
2014-02-12 13:20:00,91.06,91.14,91.01,91.12,64000.0,56.5821,56.6318,56.551,56.6194,64000.0
2014-02-12 13:25:00,91.11,91.18,91.11,91.18,38500.0,56.6131,56.6566,56.6131,56.6566,38500.0
2014-02-12 13:30:00,91.17,91.18,91.11,91.14,94000.0,56.6504,56.6566,56.6131,56.6318,94000.0
2014-02-12 13:35:00,91.14,91.2,91.13,91.17,53000.0,56.6318,56.6691,56.6256,56.6504,53000.0
2014-02-12 13:40:00,91.17,91.22,91.13,91.16,60100.0,56.6504,56.6815,56.6256,56.6442,60100.0
2014-02-12 13:45:00,91.17,91.22,91.16,91.21,52700.0,56.6504,56.6815,56.6442,56.6753,52700.0
2014-02-12 13:50:00,91.2,91.24,91.12,91.14,76500.0,56.6691,56.6939,56.6194,56.6318,76500.0
2014-02-12 13:55:00,91.15,91.16,91.11,91.14,53500.0,56.638,56.6442,56.6131,56.6318,53500.0
2014-02-12 14:00:00,91.14,91.21,91.11,91.2,57400.0,56.6318,56.6753,56.6131,56.6691,57400.0
2014-02-12 14:05:00,91.2,91.24,91.14,91.14,92900.0,56.6691,56.6939,56.6318,56.6318,92900.0
2014-02-12 14:10:00,91.14,91.14,91.0,91.03,94700.0,56.6318,56.6318,56.5448,56.5634,94700.0
2014-02-12 14:15:00,91.02,91.1,91.01,91.08,66700.0,56.5572,56.6069,56.551,56.5945,66700.0
2014-02-12 14:20:00,91.08,91.17,91.08,91.17,56800.0,56.5945,56.6504,56.5945,56.6504,56800.0
2014-02-12 14:25:00,91.17,91.17,91.09,91.1,60100.0,56.6504,56.6504,56.6007,56.6069,60100.0
2014-02-12 14:30:00,91.09,91.09,91.04,91.04,101700.0,56.6007,56.6007,56.5696,56.5696,101700.0
2014-02-12 14:35:00,91.03,91.06,90.95,90.97,109300.0,56.5634,56.5821,56.5137,56.5261,109300.0
2014-02-12 14:40:00,90.98,91.0,90.95,90.95,60600.0,56.5324,56.5448,56.5137,56.5137,60600.0
2014-02-12 14:45:00,90.95,90.96,90.8,90.81,272400.0,56.5137,56.5199,56.4205,56.4267,272400.0
2014-02-12 14:50:00,90.8,90.86,90.76,90.8,115100.0,56.4205,56.4578,56.3957,56.4205,115100.0
2014-02-12 14:55:00,90.8,90.84,90.73,90.84,160400.0,56.4205,56.4454,56.377,56.4454,160400.0
2014-02-12 15:00:00,90.84,90.91,90.82,90.82,67300.0,56.4454,56.4889,56.4329,56.4329,67300.0
2014-02-12 15:05:00,90.81,90.9,90.8,90.87,80500.0,56.4267,56.4826,56.4205,56.464,80500.0
2014-02-12 15:10:00,90.87,90.88,90.81,90.82,113900.0,56.464,56.4702,56.4267,56.4329,113900.0
2014-02-12 15:15:00,90.82,90.92,90.81,90.9,96400.0,56.4329,56.4951,56.4267,56.4826,96400.0
2014-02-12 15:20:00,90.9,90.92,90.89,90.9,91900.0,56.4826,56.4951,56.4764,56.4826,91900.0
2014-02-12 15:25:00,90.91,90.95,90.9,90.94,90500.0,56.4889,56.5137,56.4826,56.5075,90500.0
2014-02-12 15:30:00,90.95,91.04,90.94,91.01,118100.0,56.5137,56.5696,56.5075,56.551,118100.0
2014-02-12 15:35:00,91.02,91.02,90.94,90.95,115900.0,56.5572,56.5572,56.5075,56.5137,115900.0
2014-02-12 15:40:00,90.94,91.11,90.94,91.08,132900.0,56.5075,56.6131,56.5075,56.5945,132900.0
2014-02-12 15:45:00,91.09,91.13,91.04,91.08,203700.0,56.6007,56.6256,56.5696,56.5945,203700.0
2014-02-12 15:50:00,91.08,91.08,90.94,90.94,194400.0,56.5945,56.5945,56.5075,56.5075,194400.0
2014-02-12 15:55:00,90.94,91.13,90.94,91.11,357700.0,56.5075,56.6256,56.5075,56.6131,357700.0
2014-02-13 09:30:00,90.53,90.64,90.4,90.5,166900.0,56.2527,56.3211,56.172,56.2341,166900.0
2014-02-13 09:35:00,90.51,90.57,90.42,90.52,116200.0,56.2403,56.2776,56.1844,56.2465,116200.0
2014-02-13 09:40:00,90.52,90.61,90.47,90.61,104100.0,56.2465,56.3025,56.2155,56.3025,104100.0
2014-02-13 09:45:00,90.61,90.71,90.53,90.53,108600.0,56.3025,56.3646,56.2527,56.2527,108600.0
2014-02-13 09:50:00,90.54,90.74,90.53,90.71,85600.0,56.259,56.3832,56.2527,56.3646,85600.0
2014-02-13 09:55:00,90.7,90.74,90.66,90.74,83400.0,56.3584,56.3832,56.3335,56.3832,83400.0
2014-02-13 10:00:00,90.75,90.92,90.73,90.86,145900.0,56.3894,56.4951,56.377,56.4578,145900.0
2014-02-13 10:05:00,90.87,90.98,90.84,90.93,117600.0,56.464,56.5324,56.4454,56.5013,117600.0
2014-02-13 10:10:00,90.92,90.94,90.79,90.82,62500.0,56.4951,56.5075,56.4143,56.4329,62500.0
2014-02-13 10:15:00,90.81,90.97,90.79,90.97,104700.0,56.4267,56.5261,56.4143,56.5261,104700.0
2014-02-13 10:20:00,90.96,91.0,90.88,90.92,90700.0,56.5199,56.5448,56.4702,56.4951,90700.0
2014-02-13 10:25:00,90.92,90.98,90.9,90.95,74700.0,56.4951,56.5324,56.4826,56.5137,74700.0
2014-02-13 10:30:00,90.94,90.96,90.83,90.9,69400.0,56.5075,56.5199,56.4392,56.4826,69400.0
2014-02-13 10:35:00,90.9,90.91,90.84,90.9,63400.0,56.4826,56.4889,56.4454,56.4826,63400.0
2014-02-13 10:40:00,90.91,90.99,90.91,90.99,71000.0,56.4889,56.5386,56.4889,56.5386,71000.0
2014-02-13 10:45:00,90.99,91.12,90.99,91.1,103700.0,56.5386,56.6194,56.5386,56.6069,103700.0
2014-02-13 10:50:00,91.11,91.38,91.1,91.38,161900.0,56.6131,56.7809,56.6069,56.7809,161900.0
2014-02-13 10:55:00,91.37,91.4,91.26,91.3,154400.0,56.7747,56.7933,56.7063,56.7312,154400.0
2014-02-13 11:00:00,91.3,91.31,91.19,91.19,55000.0,56.7312,56.7374,56.6628,56.6628,55000.0
2014-02-13 11:05:00,91.2,91.2,91.12,91.17,65300.0,56.6691,56.6691,56.6194,56.6504,65300.0
2014-02-13 11:10:00,91.16,91.17,91.1,91.15,61100.0,56.6442,56.6504,56.6069,56.638,61100.0
2014-02-13 11:15:00,91.15,91.29,91.15,91.27,102100.0,56.638,56.725,56.638,56.7126,102100.0
2014-02-13 11:20:00,91.27,91.36,91.26,91.32,84800.0,56.7126,56.7685,56.7063,56.7436,84800.0
2014-02-13 11:25:00,91.32,91.32,91.23,91.25,54100.0,56.7436,56.7436,56.6877,56.7001,54100.0
2014-02-13 11:30:00,91.25,91.3,91.23,91.24,74600.0,56.7001,56.7312,56.6877,56.6939,74600.0
2014-02-13 11:35:00,91.24,91.25,91.16,91.2,53800.0,56.6939,56.7001,56.6442,56.6691,53800.0
2014-02-13 11:40:00,91.21,91.21,91.15,91.16,64400.0,56.6753,56.6753,56.638,56.6442,64400.0
2014-02-13 11:45:00,91.16,91.19,91.15,91.18,83400.0,56.6442,56.6628,56.638,56.6566,83400.0
2014-02-13 11:50:00,91.18,91.21,91.15,91.16,86800.0,56.6566,56.6753,56.638,56.6442,86800.0
2014-02-13 11:55:00,91.16,91.21,91.12,91.16,70500.0,56.6442,56.6753,56.6194,56.6442,70500.0
2014-02-13 12:00:00,91.15,91.26,91.15,91.24,110400.0,56.638,56.7063,56.638,56.6939,110400.0
2014-02-13 12:05:00,91.25,91.26,91.11,91.11,59700.0,56.7001,56.7063,56.6131,56.6131,59700.0
2014-02-13 12:10:00,91.11,91.19,91.07,91.17,71000.0,56.6131,56.6628,56.5883,56.6504,71000.0
2014-02-13 12:15:00,91.16,91.24,91.14,91.21,68900.0,56.6442,56.6939,56.6318,56.6753,68900.0
2014-02-13 12:20:00,91.22,91.26,91.21,91.24,27400.0,56.6815,56.7063,56.6753,56.6939,27400.0
2014-02-13 12:25:00,91.24,91.3,91.23,91.28,40900.0,56.6939,56.7312,56.6877,56.7188,40900.0
2014-02-13 12:30:00,91.26,91.34,91.26,91.3,44800.0,56.7063,56.7561,56.7063,56.7312,44800.0
2014-02-13 12:35:00,91.3,91.34,91.28,91.33,36000.0,56.7312,56.7561,56.7188,56.7498,36000.0
2014-02-13 12:40:00,91.33,91.4,91.33,91.36,82200.0,56.7498,56.7933,56.7498,56.7685,82200.0
2014-02-13 12:45:00,91.35,91.38,91.35,91.37,48400.0,56.7623,56.7809,56.7623,56.7747,48400.0
2014-02-13 12:50:00,91.37,91.43,91.34,91.36,84700.0,56.7747,56.812,56.7561,56.7685,84700.0
2014-02-13 12:55:00,91.36,91.4,91.33,91.4,61300.0,56.7685,56.7933,56.7498,56.7933,61300.0
2014-02-13 13:00:00,91.4,91.4,91.29,91.32,48700.0,56.7933,56.7933,56.725,56.7436,48700.0
2014-02-13 13:05:00,91.32,91.42,91.32,91.41,58500.0,56.7436,56.8058,56.7436,56.7995,58500.0
2014-02-13 13:10:00,91.41,91.44,91.36,91.36,50300.0,56.7995,56.8182,56.7685,56.7685,50300.0
2014-02-13 13:15:00,91.36,91.42,91.33,91.42,91000.0,56.7685,56.8058,56.7498,56.8058,91000.0
2014-02-13 13:20:00,91.42,91.49,91.42,91.45,62600.0,56.8058,56.8493,56.8058,56.8244,62600.0
2014-02-13 13:25:00,91.44,91.47,91.41,91.42,57700.0,56.8182,56.8368,56.7995,56.8058,57700.0
2014-02-13 13:30:00,91.42,91.45,91.39,91.45,64500.0,56.8058,56.8244,56.7871,56.8244,64500.0
2014-02-13 13:35:00,91.43,91.5,91.42,91.46,55300.0,56.812,56.8555,56.8058,56.8306,55300.0
2014-02-13 13:40:00,91.46,91.5,91.45,91.46,48000.0,56.8306,56.8555,56.8244,56.8306,48000.0
2014-02-13 13:45:00,91.47,91.52,91.45,91.45,88600.0,56.8368,56.8679,56.8244,56.8244,88600.0
2014-02-13 13:50:00,91.45,91.55,91.42,91.54,77200.0,56.8244,56.8865,56.8058,56.8803,77200.0
2014-02-13 13:55:00,91.54,91.63,91.53,91.6,96500.0,56.8803,56.9363,56.8741,56.9176,96500.0
2014-02-13 14:00:00,91.6,91.65,91.59,91.61,90400.0,56.9176,56.9487,56.9114,56.9238,90400.0
2014-02-13 14:05:00,91.61,91.63,91.5,91.51,91900.0,56.9238,56.9363,56.8555,56.8617,91900.0
2014-02-13 14:10:00,91.51,91.58,91.5,91.58,51600.0,56.8617,56.9052,56.8555,56.9052,51600.0
2014-02-13 14:15:00,91.57,91.59,91.53,91.53,75400.0,56.899,56.9114,56.8741,56.8741,75400.0
2014-02-13 14:20:00,91.53,91.57,91.51,91.54,149000.0,56.8741,56.899,56.8617,56.8803,149000.0
2014-02-13 14:25:00,91.53,91.54,91.35,91.37,121500.0,56.8741,56.8803,56.7623,56.7747,121500.0
2014-02-13 14:30:00,91.36,91.39,91.32,91.33,117300.0,56.7685,56.7871,56.7436,56.7498,117300.0
2014-02-13 14:35:00,91.34,91.5,91.33,91.49,114600.0,56.7561,56.8555,56.7498,56.8493,114600.0
2014-02-13 14:40:00,91.5,91.53,91.44,91.53,62300.0,56.8555,56.8741,56.8182,56.8741,62300.0
2014-02-13 14:45:00,91.52,91.55,91.48,91.49,78400.0,56.8679,56.8865,56.843,56.8493,78400.0
2014-02-13 14:50:00,91.5,91.52,91.44,91.47,89800.0,56.8555,56.8679,56.8182,56.8368,89800.0
2014-02-13 14:55:00,91.47,91.47,91.41,91.41,72700.0,56.8368,56.8368,56.7995,56.7995,72700.0
2014-02-13 15:00:00,91.41,91.43,91.36,91.36,80600.0,56.7995,56.812,56.7685,56.7685,80600.0
2014-02-13 15:05:00,91.36,91.39,91.35,91.36,126800.0,56.7685,56.7871,56.7623,56.7685,126800.0
2014-02-13 15:10:00,91.36,91.36,91.32,91.32,70400.0,56.7685,56.7685,56.7436,56.7436,70400.0
2014-02-13 15:15:00,91.32,91.38,91.32,91.36,192000.0,56.7436,56.7809,56.7436,56.7685,192000.0
2014-02-13 15:20:00,91.35,91.36,91.27,91.31,112700.0,56.7623,56.7685,56.7126,56.7374,112700.0
2014-02-13 15:25:00,91.3,91.36,91.3,91.36,108600.0,56.7312,56.7685,56.7312,56.7685,108600.0
2014-02-13 15:30:00,91.35,91.42,91.34,91.42,113400.0,56.7623,56.8058,56.7561,56.8058,113400.0
2014-02-13 15:35:00,91.41,91.42,91.33,91.34,173100.0,56.7995,56.8058,56.7498,56.7561,173100.0
2014-02-13 15:40:00,91.34,91.39,91.33,91.38,152900.0,56.7561,56.7871,56.7498,56.7809,152900.0
2014-02-13 15:45:00,91.39,91.41,91.33,91.4,225500.0,56.7871,56.7995,56.7498,56.7933,225500.0
2014-02-13 15:50:00,91.41,91.5,91.37,91.47,324300.0,56.7995,56.8555,56.7747,56.8368,324300.0
2014-02-13 15:55:00,91.47,91.49,91.32,91.38,494700.0,56.8368,56.8493,56.7436,56.7809,494700.0
2014-02-14 09:30:00,91.81,91.88,91.6,91.78,327000.0,57.0481,57.0916,56.9176,57.0295,327000.0
2014-02-14 09:35:00,91.79,92.23,91.79,92.21,221200.0,57.0357,57.3091,57.0357,57.2966,221200.0
2014-02-14 09:40:00,92.22,92.45,92.17,92.43,318100.0,57.3029,57.4458,57.2718,57.4333,318100.0
2014-02-14 09:45:00,92.43,92.57,92.38,92.55,263400.0,57.4333,57.5203,57.4023,57.5079,263400.0
2014-02-14 09:50:00,92.55,92.67,91.54,92.67,640800.0,57.5079,57.5825,56.8803,57.5825,640800.0
2014-02-14 09:55:00,92.67,93.17,92.63,92.89,484800.0,57.5825,57.8932,57.5576,57.7192,484800.0
2014-02-14 10:00:00,92.89,93.13,92.89,93.06,361900.0,57.7192,57.8683,57.7192,57.8248,361900.0
2014-02-14 10:05:00,93.05,93.06,92.99,93.02,146500.0,57.8186,57.8248,57.7813,57.8,146500.0
2014-02-14 10:10:00,93.02,93.33,93.02,93.17,280500.0,57.8,57.9926,57.8,57.8932,280500.0
2014-02-14 10:15:00,93.18,93.2,93.06,93.1,238800.0,57.8994,57.9118,57.8248,57.8497,238800.0
2014-02-14 10:20:00,93.11,93.16,93.03,93.05,281200.0,57.8559,57.8869,57.8062,57.8186,281200.0
2014-02-14 10:25:00,93.06,93.16,93.06,93.12,140200.0,57.8248,57.8869,57.8248,57.8621,140200.0
2014-02-14 10:30:00,93.13,93.17,93.05,93.12,205300.0,57.8683,57.8932,57.8186,57.8621,205300.0
2014-02-14 10:35:00,93.11,93.25,93.08,93.23,162500.0,57.8559,57.9429,57.8372,57.9304,162500.0
2014-02-14 10:40:00,93.22,93.35,93.2,93.29,191200.0,57.9242,58.005,57.9118,57.9677,191200.0
2014-02-14 10:45:00,93.29,93.35,93.26,93.28,128300.0,57.9677,58.005,57.9491,57.9615,128300.0
2014-02-14 10:50:00,93.29,93.32,93.25,93.31,199800.0,57.9677,57.9864,57.9429,57.9802,199800.0
2014-02-14 10:55:00,93.32,93.42,93.29,93.32,241600.0,57.9864,58.0485,57.9677,57.9864,241600.0
2014-02-14 11:00:00,93.33,93.38,93.3,93.32,149000.0,57.9926,58.0236,57.9739,57.9864,149000.0
2014-02-14 11:05:00,93.32,93.46,93.3,93.38,239100.0,57.9864,58.0734,57.9739,58.0236,239100.0
2014-02-14 11:10:00,93.39,93.45,93.37,93.45,140100.0,58.0299,58.0671,58.0174,58.0671,140100.0
2014-02-14 11:15:00,93.45,93.45,93.31,93.35,228500.0,58.0671,58.0671,57.9802,58.005,228500.0
2014-02-14 11:20:00,93.35,93.36,93.23,93.27,250200.0,58.005,58.0112,57.9304,57.9553,250200.0
2014-02-14 11:25:00,93.27,93.33,93.23,93.28,67600.0,57.9553,57.9926,57.9304,57.9615,67600.0
2014-02-14 11:30:00,93.28,93.3,93.25,93.28,154900.0,57.9615,57.9739,57.9429,57.9615,154900.0
2014-02-14 11:35:00,93.28,93.3,93.25,93.29,144000.0,57.9615,57.9739,57.9429,57.9677,144000.0
2014-02-14 11:40:00,93.29,93.49,93.29,93.49,218500.0,57.9677,58.092,57.9677,58.092,218500.0
2014-02-14 11:45:00,93.49,93.72,93.47,93.72,261500.0,58.092,58.2349,58.0796,58.2349,261500.0
2014-02-14 11:50:00,93.72,93.79,93.68,93.72,206500.0,58.2349,58.2784,58.2101,58.2349,206500.0
2014-02-14 11:55:00,93.73,93.78,93.64,93.7,160300.0,58.2411,58.2722,58.1852,58.2225,160300.0
2014-02-14 12:00:00,93.7,93.77,93.69,93.73,111900.0,58.2225,58.266,58.2163,58.2411,111900.0
2014-02-14 12:05:00,93.73,93.88,93.72,93.79,196000.0,58.2411,58.3343,58.2349,58.2784,196000.0
2014-02-14 12:10:00,93.79,93.96,93.78,93.87,191000.0,58.2784,58.384,58.2722,58.3281,191000.0
2014-02-14 12:15:00,93.87,93.9,93.82,93.9,128700.0,58.3281,58.3468,58.2971,58.3468,128700.0
2014-02-14 12:20:00,93.9,93.96,93.84,93.87,152300.0,58.3468,58.384,58.3095,58.3281,152300.0
2014-02-14 12:25:00,93.87,93.99,93.87,93.98,110400.0,58.3281,58.4027,58.3281,58.3965,110400.0
2014-02-14 12:30:00,93.98,94.07,93.98,94.04,164000.0,58.3965,58.4524,58.3965,58.4338,164000.0
2014-02-14 12:35:00,94.04,94.12,94.02,94.05,202100.0,58.4338,58.4835,58.4213,58.44,202100.0
2014-02-14 12:40:00,94.06,94.06,93.94,93.95,80600.0,58.4462,58.4462,58.3716,58.3778,80600.0
2014-02-14 12:45:00,93.95,93.96,93.89,93.9,81500.0,58.3778,58.384,58.3405,58.3468,81500.0
2014-02-14 12:50:00,93.9,93.95,93.86,93.87,121600.0,58.3468,58.3778,58.3219,58.3281,121600.0
2014-02-14 12:55:00,93.87,93.87,93.81,93.83,96300.0,58.3281,58.3281,58.2908,58.3033,96300.0
2014-02-14 13:00:00,93.83,93.84,93.72,93.74,54700.0,58.3033,58.3095,58.2349,58.2473,54700.0
2014-02-14 13:05:00,93.73,93.74,93.67,93.69,54300.0,58.2411,58.2473,58.2038,58.2163,54300.0
2014-02-14 13:10:00,93.7,93.7,93.53,93.53,68100.0,58.2225,58.2225,58.1169,58.1169,68100.0
2014-02-14 13:15:00,93.54,93.68,93.54,93.66,127100.0,58.1231,58.2101,58.1231,58.1976,127100.0
2014-02-14 13:20:00,93.67,93.73,93.61,93.73,86600.0,58.2038,58.2411,58.1666,58.2411,86600.0
2014-02-14 13:25:00,93.73,93.83,93.71,93.82,99200.0,58.2411,58.3033,58.2287,58.2971,99200.0
2014-02-14 13:30:00,93.83,93.83,93.73,93.73,89800.0,58.3033,58.3033,58.2411,58.2411,89800.0
2014-02-14 13:35:00,93.74,93.75,93.65,93.75,77800.0,58.2473,58.2536,58.1914,58.2536,77800.0
2014-02-14 13:40:00,93.74,93.77,93.71,93.77,118500.0,58.2473,58.266,58.2287,58.266,118500.0
2014-02-14 13:45:00,93.78,93.83,93.73,93.79,83800.0,58.2722,58.3033,58.2411,58.2784,83800.0
2014-02-14 13:50:00,93.8,93.86,93.77,93.86,87700.0,58.2846,58.3219,58.266,58.3219,87700.0
2014-02-14 13:55:00,93.86,93.89,93.82,93.86,94400.0,58.3219,58.3405,58.2971,58.3219,94400.0
2014-02-14 14:00:00,93.86,93.95,93.85,93.95,94500.0,58.3219,58.3778,58.3157,58.3778,94500.0
2014-02-14 14:05:00,93.95,93.98,93.9,93.97,102600.0,58.3778,58.3965,58.3468,58.3903,102600.0
2014-02-14 14:10:00,93.96,93.99,93.86,93.99,123500.0,58.384,58.4027,58.3219,58.4027,123500.0
2014-02-14 14:15:00,93.99,94.06,93.97,94.05,129100.0,58.4027,58.4462,58.3903,58.44,129100.0
2014-02-14 14:20:00,94.05,94.09,94.0,94.01,124700.0,58.44,58.4648,58.4089,58.4151,124700.0
2014-02-14 14:25:00,94.01,94.09,94.0,94.07,110000.0,58.4151,58.4648,58.4089,58.4524,110000.0
2014-02-14 14:30:00,94.07,94.1,94.02,94.06,129800.0,58.4524,58.471,58.4213,58.4462,129800.0
2014-02-14 14:35:00,94.06,94.11,94.06,94.11,89300.0,58.4462,58.4773,58.4462,58.4773,89300.0
2014-02-14 14:40:00,94.1,94.16,94.06,94.13,117100.0,58.471,58.5083,58.4462,58.4897,117100.0
2014-02-14 14:45:00,94.13,94.28,94.13,94.27,147000.0,58.4897,58.5829,58.4897,58.5767,147000.0
2014-02-14 14:50:00,94.28,94.4,94.24,94.4,275300.0,58.5829,58.6574,58.558,58.6574,275300.0
2014-02-14 14:55:00,94.39,94.43,94.3,94.31,166900.0,58.6512,58.6761,58.5953,58.6015,166900.0
2014-02-14 15:00:00,94.31,94.31,94.13,94.15,363100.0,58.6015,58.6015,58.4897,58.5021,363100.0
2014-02-14 15:05:00,94.15,94.16,94.0,94.01,132100.0,58.5021,58.5083,58.4089,58.4151,132100.0
2014-02-14 15:10:00,94.01,94.02,93.97,94.0,170900.0,58.4151,58.4213,58.3903,58.4089,170900.0
2014-02-14 15:15:00,94.0,94.01,93.9,93.95,138600.0,58.4089,58.4151,58.3468,58.3778,138600.0
2014-02-14 15:20:00,93.95,94.04,93.93,94.01,145200.0,58.3778,58.4338,58.3654,58.4151,145200.0
2014-02-14 15:25:00,94.01,94.06,93.97,93.99,190900.0,58.4151,58.4462,58.3903,58.4027,190900.0
2014-02-14 15:30:00,93.99,94.0,93.89,93.95,201000.0,58.4027,58.4089,58.3405,58.3778,201000.0
2014-02-14 15:35:00,93.95,94.01,93.94,94.01,231400.0,58.3778,58.4151,58.3716,58.4151,231400.0
2014-02-14 15:40:00,94.01,94.07,93.98,94.01,406600.0,58.4151,58.4524,58.3965,58.4151,406600.0
2014-02-14 15:45:00,94.01,94.01,93.84,93.91,724500.0,58.4151,58.4151,58.3095,58.353,724500.0
2014-02-14 15:50:00,93.9,93.97,93.8,93.91,428900.0,58.3468,58.3903,58.2846,58.353,428900.0
2014-02-14 15:55:00,93.91,94.15,93.9,94.11,645500.0,58.353,58.5021,58.3468,58.4773,645500.0
2014-02-18 09:30:00,94.07,94.4,93.99,94.38,929100.0,58.4524,58.6574,58.4027,58.645,929100.0
2014-02-18 09:35:00,94.37,94.71,94.24,94.7,287300.0,58.6388,58.8501,58.558,58.8439,287300.0
2014-02-18 09:40:00,94.69,94.72,94.39,94.39,190700.0,58.8376,58.8563,58.6512,58.6512,190700.0
2014-02-18 09:45:00,94.39,94.47,94.22,94.25,245500.0,58.6512,58.7009,58.5456,58.5642,245500.0
2014-02-18 09:50:00,94.27,94.31,93.8,93.81,163000.0,58.5767,58.6015,58.2846,58.2908,163000.0
2014-02-18 09:55:00,93.8,94.13,93.8,94.13,115400.0,58.2846,58.4897,58.2846,58.4897,115400.0
2014-02-18 10:00:00,94.11,94.11,93.87,93.89,192700.0,58.4773,58.4773,58.3281,58.3405,192700.0
2014-02-18 10:05:00,93.9,93.91,93.75,93.79,161300.0,58.3468,58.353,58.2536,58.2784,161300.0
2014-02-18 10:10:00,93.79,93.8,93.63,93.67,154400.0,58.2784,58.2846,58.179,58.2038,154400.0
2014-02-18 10:15:00,93.67,93.73,93.64,93.67,169600.0,58.2038,58.2411,58.1852,58.2038,169600.0
2014-02-18 10:20:00,93.67,93.75,93.59,93.67,189200.0,58.2038,58.2536,58.1541,58.2038,189200.0
2014-02-18 10:25:00,93.67,93.76,93.67,93.73,164500.0,58.2038,58.2598,58.2038,58.2411,164500.0
2014-02-18 10:30:00,93.73,93.76,93.65,93.65,106900.0,58.2411,58.2598,58.1914,58.1914,106900.0
2014-02-18 10:35:00,93.65,93.69,93.62,93.69,83500.0,58.1914,58.2163,58.1728,58.2163,83500.0
2014-02-18 10:40:00,93.7,93.72,93.5,93.5,166700.0,58.2225,58.2349,58.0982,58.0982,166700.0
2014-02-18 10:45:00,93.5,93.51,93.36,93.37,119700.0,58.0982,58.1044,58.0112,58.0174,119700.0
2014-02-18 10:50:00,93.38,93.45,93.37,93.44,123900.0,58.0236,58.0671,58.0174,58.0609,123900.0
2014-02-18 10:55:00,93.44,93.53,93.42,93.49,127200.0,58.0609,58.1169,58.0485,58.092,127200.0
2014-02-18 11:00:00,93.5,93.53,93.49,93.53,76000.0,58.0982,58.1169,58.092,58.1169,76000.0
2014-02-18 11:05:00,93.53,93.56,93.49,93.54,89000.0,58.1169,58.1355,58.092,58.1231,89000.0
2014-02-18 11:10:00,93.54,93.73,93.54,93.7,146300.0,58.1231,58.2411,58.1231,58.2225,146300.0
2014-02-18 11:15:00,93.7,93.89,93.68,93.88,112000.0,58.2225,58.3405,58.2101,58.3343,112000.0
2014-02-18 11:20:00,93.88,93.88,93.82,93.88,113200.0,58.3343,58.3343,58.2971,58.3343,113200.0
2014-02-18 11:25:00,93.88,94.06,93.86,94.06,137300.0,58.3343,58.4462,58.3219,58.4462,137300.0
2014-02-18 11:30:00,94.05,94.05,93.97,93.98,113400.0,58.44,58.44,58.3903,58.3965,113400.0
2014-02-18 11:35:00,93.98,93.98,93.94,93.95,87700.0,58.3965,58.3965,58.3716,58.3778,87700.0
2014-02-18 11:40:00,93.95,94.07,93.94,94.06,90200.0,58.3778,58.4524,58.3716,58.4462,90200.0
2014-02-18 11:45:00,94.05,94.32,94.05,94.31,182100.0,58.44,58.6077,58.44,58.6015,182100.0
2014-02-18 11:50:00,94.32,94.32,94.18,94.2,111100.0,58.6077,58.6077,58.5207,58.5332,111100.0
2014-02-18 11:55:00,94.2,94.23,94.12,94.12,143100.0,58.5332,58.5518,58.4835,58.4835,143100.0
2014-02-18 12:00:00,94.13,94.13,94.05,94.06,67500.0,58.4897,58.4897,58.44,58.4462,67500.0
2014-02-18 12:05:00,94.06,94.1,94.0,94.06,76800.0,58.4462,58.471,58.4089,58.4462,76800.0
2014-02-18 12:10:00,94.06,94.1,94.04,94.08,51200.0,58.4462,58.471,58.4338,58.4586,51200.0
2014-02-18 12:15:00,94.09,94.09,93.93,93.93,85400.0,58.4648,58.4648,58.3654,58.3654,85400.0
2014-02-18 12:20:00,93.94,94.05,93.91,93.93,92100.0,58.3716,58.44,58.353,58.3654,92100.0
2014-02-18 12:25:00,93.92,93.99,93.86,93.98,67900.0,58.3592,58.4027,58.3219,58.3965,67900.0
2014-02-18 12:30:00,93.99,94.04,93.97,94.01,52100.0,58.4027,58.4338,58.3903,58.4151,52100.0
2014-02-18 12:35:00,94.02,94.09,94.01,94.08,48500.0,58.4213,58.4648,58.4151,58.4586,48500.0
2014-02-18 12:40:00,94.09,94.09,93.96,94.03,80400.0,58.4648,58.4648,58.384,58.4275,80400.0
2014-02-18 12:45:00,94.04,94.14,94.0,94.13,107000.0,58.4338,58.4959,58.4089,58.4897,107000.0
2014-02-18 12:50:00,94.13,94.15,94.03,94.03,76700.0,58.4897,58.5021,58.4275,58.4275,76700.0
2014-02-18 12:55:00,94.04,94.15,94.01,94.13,70600.0,58.4338,58.5021,58.4151,58.4897,70600.0
2014-02-18 13:00:00,94.13,94.16,94.09,94.16,70500.0,58.4897,58.5083,58.4648,58.5083,70500.0
2014-02-18 13:05:00,94.16,94.19,94.12,94.16,80200.0,58.5083,58.527,58.4835,58.5083,80200.0
2014-02-18 13:10:00,94.15,94.19,94.05,94.18,114700.0,58.5021,58.527,58.44,58.5207,114700.0
2014-02-18 13:15:00,94.18,94.24,94.16,94.17,85700.0,58.5207,58.558,58.5083,58.5145,85700.0
2014-02-18 13:20:00,94.17,94.27,94.17,94.2,124500.0,58.5145,58.5767,58.5145,58.5332,124500.0
2014-02-18 13:25:00,94.2,94.21,94.16,94.16,110000.0,58.5332,58.5394,58.5083,58.5083,110000.0
2014-02-18 13:30:00,94.16,94.16,93.99,93.99,98600.0,58.5083,58.5083,58.4027,58.4027,98600.0
2014-02-18 13:35:00,93.99,94.01,93.95,94.0,71400.0,58.4027,58.4151,58.3778,58.4089,71400.0
2014-02-18 13:40:00,93.99,94.03,93.98,93.99,36200.0,58.4027,58.4275,58.3965,58.4027,36200.0
2014-02-18 13:45:00,93.99,94.0,93.88,93.89,73400.0,58.4027,58.4089,58.3343,58.3405,73400.0
2014-02-18 13:50:00,93.89,93.89,93.82,93.84,103100.0,58.3405,58.3405,58.2971,58.3095,103100.0
2014-02-18 13:55:00,93.84,93.92,93.84,93.91,93400.0,58.3095,58.3592,58.3095,58.353,93400.0
2014-02-18 14:00:00,93.91,93.96,93.9,93.94,62800.0,58.353,58.384,58.3468,58.3716,62800.0
2014-02-18 14:05:00,93.94,93.98,93.91,93.92,121600.0,58.3716,58.3965,58.353,58.3592,121600.0
2014-02-18 14:10:00,93.93,93.93,93.86,93.88,99900.0,58.3654,58.3654,58.3219,58.3343,99900.0
2014-02-18 14:15:00,93.88,93.96,93.87,93.95,85200.0,58.3343,58.384,58.3281,58.3778,85200.0
2014-02-18 14:20:00,93.95,93.98,93.92,93.95,86500.0,58.3778,58.3965,58.3592,58.3778,86500.0
2014-02-18 14:25:00,93.95,94.06,93.94,94.02,104900.0,58.3778,58.4462,58.3716,58.4213,104900.0
2014-02-18 14:30:00,94.01,94.06,93.98,94.06,84100.0,58.4151,58.4462,58.3965,58.4462,84100.0
2014-02-18 14:35:00,94.06,94.1,94.0,94.09,132200.0,58.4462,58.471,58.4089,58.4648,132200.0
2014-02-18 14:40:00,94.09,94.11,94.04,94.07,87600.0,58.4648,58.4773,58.4338,58.4524,87600.0
2014-02-18 14:45:00,94.07,94.14,94.04,94.11,79900.0,58.4524,58.4959,58.4338,58.4773,79900.0
2014-02-18 14:50:00,94.11,94.17,94.05,94.07,91400.0,58.4773,58.5145,58.44,58.4524,91400.0
2014-02-18 14:55:00,94.07,94.08,93.99,93.99,82000.0,58.4524,58.4586,58.4027,58.4027,82000.0
2014-02-18 15:00:00,93.99,94.0,93.9,93.91,112000.0,58.4027,58.4089,58.3468,58.353,112000.0
2014-02-18 15:05:00,93.92,93.96,93.88,93.93,126800.0,58.3592,58.384,58.3343,58.3654,126800.0
2014-02-18 15:10:00,93.94,94.02,93.93,94.0,79800.0,58.3716,58.4213,58.3654,58.4089,79800.0
2014-02-18 15:15:00,93.99,94.05,93.97,94.01,118700.0,58.4027,58.44,58.3903,58.4151,118700.0
2014-02-18 15:20:00,94.01,94.16,94.01,94.12,160900.0,58.4151,58.5083,58.4151,58.4835,160900.0
2014-02-18 15:25:00,94.13,94.19,94.09,94.14,154900.0,58.4897,58.527,58.4648,58.4959,154900.0
2014-02-18 15:30:00,94.15,94.17,94.1,94.13,138200.0,58.5021,58.5145,58.471,58.4897,138200.0
2014-02-18 15:35:00,94.14,94.14,94.09,94.1,145800.0,58.4959,58.4959,58.4648,58.471,145800.0
2014-02-18 15:40:00,94.11,94.16,94.1,94.11,112600.0,58.4773,58.5083,58.471,58.4773,112600.0
2014-02-18 15:45:00,94.11,94.14,94.05,94.11,263700.0,58.4773,58.4959,58.44,58.4773,263700.0
2014-02-18 15:50:00,94.1,94.17,94.1,94.14,260400.0,58.471,58.5145,58.471,58.4959,260400.0
2014-02-18 15:55:00,94.13,94.14,94.03,94.07,648300.0,58.4897,58.4959,58.4275,58.4524,648300.0
2014-02-19 09:30:00,93.92,94.39,93.8,94.17,322800.0,58.3592,58.6512,58.2846,58.5145,322800.0
2014-02-19 09:35:00,94.16,94.66,94.15,94.63,164100.0,58.5083,58.819,58.5021,58.8004,164100.0
2014-02-19 09:40:00,94.62,94.91,94.6,94.89,321500.0,58.7942,58.9743,58.7817,58.9619,321500.0
2014-02-19 09:45:00,94.9,94.96,94.46,94.49,269800.0,58.9681,59.0054,58.6947,58.7134,269800.0
2014-02-19 09:50:00,94.48,94.71,94.48,94.62,116800.0,58.7072,58.8501,58.7072,58.7942,116800.0
2014-02-19 09:55:00,94.61,94.64,94.48,94.48,160100.0,58.7879,58.8066,58.7072,58.7072,160100.0
2014-02-19 10:00:00,94.49,94.67,94.48,94.67,147600.0,58.7134,58.8252,58.7072,58.8252,147600.0
2014-02-19 10:05:00,94.67,94.79,94.65,94.77,89500.0,58.8252,58.8998,58.8128,58.8874,89500.0
2014-02-19 10:10:00,94.77,94.94,94.74,94.9,180500.0,58.8874,58.993,58.8687,58.9681,180500.0
2014-02-19 10:15:00,94.91,95.16,94.91,95.14,268700.0,58.9743,59.1297,58.9743,59.1173,268700.0
2014-02-19 10:20:00,95.15,95.28,95.07,95.27,239200.0,59.1235,59.2043,59.0738,59.198,239200.0
2014-02-19 10:25:00,95.28,95.29,95.11,95.13,165700.0,59.2043,59.2105,59.0986,59.111,165700.0
2014-02-19 10:30:00,95.12,95.18,95.08,95.1,172100.0,59.1048,59.1421,59.08,59.0924,172100.0
2014-02-19 10:35:00,95.09,95.13,94.94,94.94,123100.0,59.0862,59.111,58.993,58.993,123100.0
2014-02-19 10:40:00,94.94,95.05,94.94,94.99,130400.0,58.993,59.0613,58.993,59.0241,130400.0
2014-02-19 10:45:00,94.99,95.01,94.89,94.92,110900.0,59.0241,59.0365,58.9619,58.9806,110900.0
2014-02-19 10:50:00,94.92,94.95,94.86,94.89,257300.0,58.9806,58.9992,58.9433,58.9619,257300.0
2014-02-19 10:55:00,94.88,94.89,94.67,94.67,156800.0,58.9557,58.9619,58.8252,58.8252,156800.0
2014-02-19 11:00:00,94.67,94.9,94.6,94.9,202600.0,58.8252,58.9681,58.7817,58.9681,202600.0
2014-02-19 11:05:00,94.89,94.9,94.8,94.82,91600.0,58.9619,58.9681,58.906,58.9184,91600.0
2014-02-19 11:10:00,94.81,94.81,94.73,94.77,120600.0,58.9122,58.9122,58.8625,58.8874,120600.0
2014-02-19 11:15:00,94.77,94.77,94.67,94.71,68200.0,58.8874,58.8874,58.8252,58.8501,68200.0
2014-02-19 11:20:00,94.71,94.72,94.65,94.69,93700.0,58.8501,58.8563,58.8128,58.8376,93700.0
2014-02-19 11:25:00,94.69,94.7,94.63,94.64,112700.0,58.8376,58.8439,58.8004,58.8066,112700.0
2014-02-19 11:30:00,94.65,94.67,94.56,94.58,75400.0,58.8128,58.8252,58.7569,58.7693,75400.0
2014-02-19 11:35:00,94.57,94.6,94.53,94.56,155900.0,58.7631,58.7817,58.7382,58.7569,155900.0
2014-02-19 11:40:00,94.54,94.58,94.51,94.57,118900.0,58.7444,58.7693,58.7258,58.7631,118900.0
2014-02-19 11:45:00,94.58,94.59,94.53,94.55,78300.0,58.7693,58.7755,58.7382,58.7507,78300.0
2014-02-19 11:50:00,94.55,94.56,94.52,94.54,93600.0,58.7507,58.7569,58.732,58.7444,93600.0
2014-02-19 11:55:00,94.54,94.62,94.5,94.5,157900.0,58.7444,58.7942,58.7196,58.7196,157900.0
2014-02-19 12:00:00,94.51,94.57,94.45,94.55,176900.0,58.7258,58.7631,58.6885,58.7507,176900.0
2014-02-19 12:05:00,94.55,94.65,94.53,94.6,127700.0,58.7507,58.8128,58.7382,58.7817,127700.0
2014-02-19 12:10:00,94.6,94.68,94.54,94.67,117400.0,58.7817,58.8314,58.7444,58.8252,117400.0
2014-02-19 12:15:00,94.67,94.68,94.51,94.64,134700.0,58.8252,58.8314,58.7258,58.8066,134700.0
2014-02-19 12:20:00,94.63,94.69,94.62,94.66,160700.0,58.8004,58.8376,58.7942,58.819,160700.0
2014-02-19 12:25:00,94.66,94.69,94.63,94.66,97100.0,58.819,58.8376,58.8004,58.819,97100.0
2014-02-19 12:30:00,94.65,94.69,94.63,94.65,87600.0,58.8128,58.8376,58.8004,58.8128,87600.0
2014-02-19 12:35:00,94.65,94.71,94.64,94.69,73600.0,58.8128,58.8501,58.8066,58.8376,73600.0
2014-02-19 12:40:00,94.68,94.68,94.63,94.65,77300.0,58.8314,58.8314,58.8004,58.8128,77300.0
2014-02-19 12:45:00,94.66,94.68,94.6,94.65,77800.0,58.819,58.8314,58.7817,58.8128,77800.0
2014-02-19 12:50:00,94.65,94.69,94.62,94.65,45000.0,58.8128,58.8376,58.7942,58.8128,45000.0
2014-02-19 12:55:00,94.65,94.68,94.62,94.67,78400.0,58.8128,58.8314,58.7942,58.8252,78400.0
2014-02-19 13:00:00,94.68,94.71,94.67,94.68,54200.0,58.8314,58.8501,58.8252,58.8314,54200.0
2014-02-19 13:05:00,94.69,94.74,94.65,94.73,69500.0,58.8376,58.8687,58.8128,58.8625,69500.0
2014-02-19 13:10:00,94.74,94.77,94.67,94.77,59600.0,58.8687,58.8874,58.8252,58.8874,59600.0
2014-02-19 13:15:00,94.78,94.82,94.74,94.74,61500.0,58.8936,58.9184,58.8687,58.8687,61500.0
2014-02-19 13:20:00,94.75,94.8,94.72,94.78,44600.0,58.8749,58.906,58.8563,58.8936,44600.0
2014-02-19 13:25:00,94.78,94.8,94.72,94.75,47200.0,58.8936,58.906,58.8563,58.8749,47200.0
2014-02-19 13:30:00,94.75,94.8,94.72,94.78,46500.0,58.8749,58.906,58.8563,58.8936,46500.0
2014-02-19 13:35:00,94.79,94.79,94.7,94.7,52500.0,58.8998,58.8998,58.8439,58.8439,52500.0
2014-02-19 13:40:00,94.7,94.72,94.65,94.66,53900.0,58.8439,58.8563,58.8128,58.819,53900.0
2014-02-19 13:45:00,94.67,94.71,94.66,94.71,41200.0,58.8252,58.8501,58.819,58.8501,41200.0
2014-02-19 13:50:00,94.71,94.79,94.71,94.74,63400.0,58.8501,58.8998,58.8501,58.8687,63400.0
2014-02-19 13:55:00,94.73,94.75,94.72,94.73,62300.0,58.8625,58.8749,58.8563,58.8625,62300.0
2014-02-19 14:00:00,94.73,94.79,94.67,94.69,98400.0,58.8625,58.8998,58.8252,58.8376,98400.0
2014-02-19 14:05:00,94.69,94.89,94.69,94.86,86800.0,58.8376,58.9619,58.8376,58.9433,86800.0
2014-02-19 14:10:00,94.87,94.88,94.75,94.75,109100.0,58.9495,58.9557,58.8749,58.8749,109100.0
2014-02-19 14:15:00,94.75,94.79,94.69,94.72,124600.0,58.8749,58.8998,58.8376,58.8563,124600.0
2014-02-19 14:20:00,94.71,94.73,94.59,94.69,184300.0,58.8501,58.8625,58.7755,58.8376,184300.0
2014-02-19 14:25:00,94.7,94.74,94.64,94.73,76300.0,58.8439,58.8687,58.8066,58.8625,76300.0
2014-02-19 14:30:00,94.74,94.75,94.63,94.64,91400.0,58.8687,58.8749,58.8004,58.8066,91400.0
2014-02-19 14:35:00,94.63,94.68,94.55,94.6,97500.0,58.8004,58.8314,58.7507,58.7817,97500.0
2014-02-19 14:40:00,94.59,94.66,94.53,94.54,172300.0,58.7755,58.819,58.7382,58.7444,172300.0
2014-02-19 14:45:00,94.55,94.62,94.5,94.53,96900.0,58.7507,58.7942,58.7196,58.7382,96900.0
2014-02-19 14:50:00,94.53,94.62,94.52,94.62,97800.0,58.7382,58.7942,58.732,58.7942,97800.0
2014-02-19 14:55:00,94.63,94.66,94.53,94.64,121900.0,58.8004,58.819,58.7382,58.8066,121900.0
2014-02-19 15:00:00,94.63,94.65,94.52,94.52,78800.0,58.8004,58.8128,58.732,58.732,78800.0
2014-02-19 15:05:00,94.52,94.54,94.5,94.52,64000.0,58.732,58.7444,58.7196,58.732,64000.0
2014-02-19 15:10:00,94.51,94.51,94.33,94.47,196500.0,58.7258,58.7258,58.614,58.7009,196500.0
2014-02-19 15:15:00,94.47,94.5,94.37,94.38,145800.0,58.7009,58.7196,58.6388,58.645,145800.0
2014-02-19 15:20:00,94.37,94.38,94.25,94.28,138600.0,58.6388,58.645,58.5642,58.5829,138600.0
2014-02-19 15:25:00,94.28,94.28,94.18,94.19,118700.0,58.5829,58.5829,58.5207,58.527,118700.0
2014-02-19 15:30:00,94.19,94.22,94.16,94.17,125200.0,58.527,58.5456,58.5083,58.5145,125200.0
2014-02-19 15:35:00,94.17,94.18,94.11,94.17,130500.0,58.5145,58.5207,58.4773,58.5145,130500.0
2014-02-19 15:40:00,94.17,94.2,94.06,94.06,140600.0,58.5145,58.5332,58.4462,58.4462,140600.0
2014-02-19 15:45:00,94.06,94.08,93.89,93.97,275500.0,58.4462,58.4586,58.3405,58.3903,275500.0
2014-02-19 15:50:00,93.97,94.04,93.9,93.9,315900.0,58.3903,58.4338,58.3468,58.3468,315900.0
2014-02-19 15:55:00,93.91,94.01,93.9,93.94,395400.0,58.353,58.4151,58.3468,58.3716,395400.0
2014-02-20 09:30:00,93.89,94.05,93.75,94.0,209400.0,58.3405,58.44,58.2536,58.4089,209400.0
2014-02-20 09:35:00,94.0,94.22,94.0,94.18,142100.0,58.4089,58.5456,58.4089,58.5207,142100.0
2014-02-20 09:40:00,94.19,94.5,94.13,94.49,220700.0,58.527,58.7196,58.4897,58.7134,220700.0
2014-02-20 09:45:00,94.49,94.59,94.41,94.5,160100.0,58.7134,58.7755,58.6637,58.7196,160100.0
2014-02-20 09:50:00,94.5,94.56,94.4,94.4,140500.0,58.7196,58.7569,58.6574,58.6574,140500.0
2014-02-20 09:55:00,94.39,94.49,94.32,94.47,125600.0,58.6512,58.7134,58.6077,58.7009,125600.0
2014-02-20 10:00:00,94.48,94.49,94.35,94.46,217700.0,58.7072,58.7134,58.6264,58.6947,217700.0
2014-02-20 10:05:00,94.46,94.46,94.31,94.31,109700.0,58.6947,58.6947,58.6015,58.6015,109700.0
2014-02-20 10:10:00,94.31,94.65,94.27,94.63,141700.0,58.6015,58.8128,58.5767,58.8004,141700.0
2014-02-20 10:15:00,94.63,94.75,94.62,94.69,138700.0,58.8004,58.8749,58.7942,58.8376,138700.0
2014-02-20 10:20:00,94.68,94.73,94.65,94.7,162100.0,58.8314,58.8625,58.8128,58.8439,162100.0
2014-02-20 10:25:00,94.7,94.7,94.63,94.66,134800.0,58.8439,58.8439,58.8004,58.819,134800.0
2014-02-20 10:30:00,94.66,94.82,94.63,94.79,172300.0,58.819,58.9184,58.8004,58.8998,172300.0
2014-02-20 10:35:00,94.79,94.81,94.66,94.69,133700.0,58.8998,58.9122,58.819,58.8376,133700.0
2014-02-20 10:40:00,94.69,94.71,94.64,94.68,132900.0,58.8376,58.8501,58.8066,58.8314,132900.0
2014-02-20 10:45:00,94.68,94.76,94.67,94.73,118400.0,58.8314,58.8811,58.8252,58.8625,118400.0
2014-02-20 10:50:00,94.73,94.8,94.71,94.8,89000.0,58.8625,58.906,58.8501,58.906,89000.0
2014-02-20 10:55:00,94.8,94.97,94.79,94.9,173300.0,58.906,59.0116,58.8998,58.9681,173300.0
2014-02-20 11:00:00,94.91,95.06,94.88,95.06,161600.0,58.9743,59.0676,58.9557,59.0676,161600.0
2014-02-20 11:05:00,95.06,95.14,95.04,95.13,117400.0,59.0676,59.1173,59.0551,59.111,117400.0
2014-02-20 11:10:00,95.12,95.14,95.05,95.12,169500.0,59.1048,59.1173,59.0613,59.1048,169500.0
2014-02-20 11:15:00,95.11,95.13,95.05,95.06,124400.0,59.0986,59.111,59.0613,59.0676,124400.0
2014-02-20 11:20:00,95.07,95.12,95.03,95.07,78300.0,59.0738,59.1048,59.0489,59.0738,78300.0
2014-02-20 11:25:00,95.08,95.24,95.07,95.24,333500.0,59.08,59.1794,59.0738,59.1794,333500.0
2014-02-20 11:30:00,95.24,95.37,95.22,95.37,113400.0,59.1794,59.2602,59.167,59.2602,113400.0
2014-02-20 11:35:00,95.38,95.54,95.37,95.54,272500.0,59.2664,59.3658,59.2602,59.3658,272500.0
2014-02-20 11:40:00,95.53,95.64,95.53,95.61,192300.0,59.3596,59.4279,59.3596,59.4093,192300.0
2014-02-20 11:45:00,95.6,95.77,95.6,95.71,205700.0,59.4031,59.5087,59.4031,59.4714,205700.0
2014-02-20 11:50:00,95.7,95.7,95.58,95.64,168200.0,59.4652,59.4652,59.3907,59.4279,168200.0
2014-02-20 11:55:00,95.64,95.67,95.59,95.61,260100.0,59.4279,59.4466,59.3969,59.4093,260100.0
2014-02-20 12:00:00,95.62,95.62,95.52,95.53,111700.0,59.4155,59.4155,59.3534,59.3596,111700.0
2014-02-20 12:05:00,95.52,95.56,95.47,95.5,153000.0,59.3534,59.3782,59.3223,59.341,153000.0
2014-02-20 12:10:00,95.5,95.54,95.45,95.47,91000.0,59.341,59.3658,59.3099,59.3223,91000.0
2014-02-20 12:15:00,95.45,95.65,95.45,95.63,143500.0,59.3099,59.4342,59.3099,59.4217,143500.0
2014-02-20 12:20:00,95.64,95.67,95.58,95.59,156100.0,59.4279,59.4466,59.3907,59.3969,156100.0
2014-02-20 12:25:00,95.58,95.66,95.53,95.64,129600.0,59.3907,59.4404,59.3596,59.4279,129600.0
2014-02-20 12:30:00,95.64,95.67,95.59,95.63,80300.0,59.4279,59.4466,59.3969,59.4217,80300.0
2014-02-20 12:35:00,95.64,95.65,95.58,95.58,100700.0,59.4279,59.4342,59.3907,59.3907,100700.0
2014-02-20 12:40:00,95.58,95.58,95.47,95.5,153800.0,59.3907,59.3907,59.3223,59.341,153800.0
2014-02-20 12:45:00,95.5,95.56,95.49,95.51,90500.0,59.341,59.3782,59.3347,59.3472,90500.0
2014-02-20 12:50:00,95.51,95.51,95.41,95.43,117000.0,59.3472,59.3472,59.285,59.2975,117000.0
2014-02-20 12:55:00,95.44,95.44,95.37,95.4,96500.0,59.3037,59.3037,59.2602,59.2788,96500.0
2014-02-20 13:00:00,95.4,95.45,95.39,95.45,86000.0,59.2788,59.3099,59.2726,59.3099,86000.0
2014-02-20 13:05:00,95.46,95.46,95.41,95.44,48200.0,59.3161,59.3161,59.285,59.3037,48200.0
2014-02-20 13:10:00,95.44,95.45,95.38,95.39,90300.0,59.3037,59.3099,59.2664,59.2726,90300.0
2014-02-20 13:15:00,95.39,95.39,95.3,95.33,58600.0,59.2726,59.2726,59.2167,59.2353,58600.0
2014-02-20 13:20:00,95.33,95.35,95.31,95.33,47900.0,59.2353,59.2478,59.2229,59.2353,47900.0
2014-02-20 13:25:00,95.33,95.4,95.32,95.39,51400.0,59.2353,59.2788,59.2291,59.2726,51400.0
2014-02-20 13:30:00,95.39,95.45,95.38,95.42,88800.0,59.2726,59.3099,59.2664,59.2912,88800.0
2014-02-20 13:35:00,95.42,95.45,95.42,95.45,35700.0,59.2912,59.3099,59.2912,59.3099,35700.0
2014-02-20 13:40:00,95.44,95.48,95.41,95.44,131700.0,59.3037,59.3285,59.285,59.3037,131700.0
2014-02-20 13:45:00,95.43,95.48,95.42,95.45,74400.0,59.2975,59.3285,59.2912,59.3099,74400.0
2014-02-20 13:50:00,95.45,95.47,95.41,95.43,68500.0,59.3099,59.3223,59.285,59.2975,68500.0
2014-02-20 13:55:00,95.44,95.49,95.43,95.45,73400.0,59.3037,59.3347,59.2975,59.3099,73400.0
2014-02-20 14:00:00,95.46,95.46,95.28,95.28,109100.0,59.3161,59.3161,59.2043,59.2043,109100.0
2014-02-20 14:05:00,95.28,95.33,95.28,95.32,72700.0,59.2043,59.2353,59.2043,59.2291,72700.0
2014-02-20 14:10:00,95.33,95.43,95.3,95.42,128300.0,59.2353,59.2975,59.2167,59.2912,128300.0
2014-02-20 14:15:00,95.41,95.54,95.4,95.51,118700.0,59.285,59.3658,59.2788,59.3472,118700.0
2014-02-20 14:20:00,95.51,95.55,95.48,95.53,128000.0,59.3472,59.372,59.3285,59.3596,128000.0
2014-02-20 14:25:00,95.53,95.55,95.4,95.42,112300.0,59.3596,59.372,59.2788,59.2912,112300.0
2014-02-20 14:30:00,95.42,95.43,95.31,95.34,93500.0,59.2912,59.2975,59.2229,59.2415,93500.0
2014-02-20 14:35:00,95.34,95.4,95.31,95.4,116300.0,59.2415,59.2788,59.2229,59.2788,116300.0
2014-02-20 14:40:00,95.39,95.53,95.37,95.51,128000.0,59.2726,59.3596,59.2602,59.3472,128000.0
2014-02-20 14:45:00,95.52,95.6,95.51,95.59,156500.0,59.3534,59.4031,59.3472,59.3969,156500.0
2014-02-20 14:50:00,95.61,95.63,95.56,95.58,128600.0,59.4093,59.4217,59.3782,59.3907,128600.0
2014-02-20 14:55:00,95.58,95.67,95.58,95.65,125500.0,59.3907,59.4466,59.3907,59.4342,125500.0
2014-02-20 15:00:00,95.66,95.7,95.62,95.66,125700.0,59.4404,59.4652,59.4155,59.4404,125700.0
2014-02-20 15:05:00,95.65,95.66,95.56,95.66,101200.0,59.4342,59.4404,59.3782,59.4404,101200.0
2014-02-20 15:10:00,95.66,95.7,95.63,95.69,120300.0,59.4404,59.4652,59.4217,59.459,120300.0
2014-02-20 15:15:00,95.69,95.72,95.66,95.68,156100.0,59.459,59.4777,59.4404,59.4528,156100.0
2014-02-20 15:20:00,95.68,95.73,95.66,95.67,174400.0,59.4528,59.4839,59.4404,59.4466,174400.0
2014-02-20 15:25:00,95.67,95.73,95.63,95.72,195000.0,59.4466,59.4839,59.4217,59.4777,195000.0
2014-02-20 15:30:00,95.71,95.73,95.64,95.64,238500.0,59.4714,59.4839,59.4279,59.4279,238500.0
2014-02-20 15:35:00,95.64,95.65,95.55,95.56,251900.0,59.4279,59.4342,59.372,59.3782,251900.0
2014-02-20 15:40:00,95.56,95.58,95.5,95.51,306100.0,59.3782,59.3907,59.341,59.3472,306100.0
2014-02-20 15:45:00,95.51,95.54,95.46,95.5,414600.0,59.3472,59.3658,59.3161,59.341,414600.0
2014-02-20 15:50:00,95.5,95.61,95.46,95.48,517800.0,59.341,59.4093,59.3161,59.3285,517800.0
2014-02-20 15:55:00,95.48,95.55,95.36,95.38,754700.0,59.3285,59.372,59.254,59.2664,754700.0
2014-02-21 09:30:00,95.48,95.52,95.28,95.39,1389500.0,59.3285,59.3534,59.2043,59.2726,1389500.0
2014-02-21 09:35:00,95.38,95.41,95.1,95.15,144000.0,59.2664,59.285,59.0924,59.1235,144000.0
2014-02-21 09:40:00,95.15,95.15,95.0,95.03,121200.0,59.1235,59.1235,59.0303,59.0489,121200.0
2014-02-21 09:45:00,95.04,95.24,95.03,95.21,168000.0,59.0551,59.1794,59.0489,59.1608,168000.0
2014-02-21 09:50:00,95.21,95.4,95.21,95.29,128900.0,59.1608,59.2788,59.1608,59.2105,128900.0
2014-02-21 09:55:00,95.28,95.36,95.23,95.27,88300.0,59.2043,59.254,59.1732,59.198,88300.0
2014-02-21 10:00:00,95.27,95.42,95.24,95.41,96900.0,59.198,59.2912,59.1794,59.285,96900.0
2014-02-21 10:05:00,95.42,95.42,95.28,95.28,90900.0,59.2912,59.2912,59.2043,59.2043,90900.0
2014-02-21 10:10:00,95.28,95.34,95.25,95.25,72200.0,59.2043,59.2415,59.1856,59.1856,72200.0
2014-02-21 10:15:00,95.26,95.35,95.22,95.24,63900.0,59.1918,59.2478,59.167,59.1794,63900.0
2014-02-21 10:20:00,95.23,95.24,94.94,94.99,167800.0,59.1732,59.1794,58.993,59.0241,167800.0
2014-02-21 10:25:00,94.99,95.07,94.96,95.0,94200.0,59.0241,59.0738,59.0054,59.0303,94200.0
2014-02-21 10:30:00,95.01,95.16,95.01,95.1,81200.0,59.0365,59.1297,59.0365,59.0924,81200.0
2014-02-21 10:35:00,95.1,95.24,95.08,95.24,68600.0,59.0924,59.1794,59.08,59.1794,68600.0
2014-02-21 10:40:00,95.23,95.34,95.23,95.29,57300.0,59.1732,59.2415,59.1732,59.2105,57300.0
2014-02-21 10:45:00,95.29,95.33,95.26,95.28,59000.0,59.2105,59.2353,59.1918,59.2043,59000.0
2014-02-21 10:50:00,95.27,95.27,95.13,95.13,67200.0,59.198,59.198,59.111,59.111,67200.0
2014-02-21 10:55:00,95.12,95.18,95.1,95.12,57700.0,59.1048,59.1421,59.0924,59.1048,57700.0
2014-02-21 11:00:00,95.13,95.23,95.11,95.21,51200.0,59.111,59.1732,59.0986,59.1608,51200.0
2014-02-21 11:05:00,95.21,95.34,95.2,95.3,86600.0,59.1608,59.2415,59.1545,59.2167,86600.0
2014-02-21 11:10:00,95.31,95.33,95.19,95.2,129700.0,59.2229,59.2353,59.1483,59.1545,129700.0
2014-02-21 11:15:00,95.21,95.33,95.2,95.29,59500.0,59.1608,59.2353,59.1545,59.2105,59500.0
2014-02-21 11:20:00,95.29,95.36,95.28,95.32,60500.0,59.2105,59.254,59.2043,59.2291,60500.0
2014-02-21 11:25:00,95.32,95.34,95.23,95.34,68700.0,59.2291,59.2415,59.1732,59.2415,68700.0
2014-02-21 11:30:00,95.34,95.4,95.3,95.39,71500.0,59.2415,59.2788,59.2167,59.2726,71500.0
2014-02-21 11:35:00,95.39,95.41,95.33,95.36,78200.0,59.2726,59.285,59.2353,59.254,78200.0
2014-02-21 11:40:00,95.35,95.41,95.35,95.39,66300.0,59.2478,59.285,59.2478,59.2726,66300.0
2014-02-21 11:45:00,95.39,95.41,95.31,95.34,65700.0,59.2726,59.285,59.2229,59.2415,65700.0
2014-02-21 11:50:00,95.35,95.36,95.3,95.34,94200.0,59.2478,59.254,59.2167,59.2415,94200.0
2014-02-21 11:55:00,95.35,95.37,95.3,95.34,59600.0,59.2478,59.2602,59.2167,59.2415,59600.0
2014-02-21 12:00:00,95.33,95.4,95.31,95.37,52900.0,59.2353,59.2788,59.2229,59.2602,52900.0
2014-02-21 12:05:00,95.37,95.42,95.36,95.42,77600.0,59.2602,59.2912,59.254,59.2912,77600.0
2014-02-21 12:10:00,95.41,95.5,95.39,95.49,91400.0,59.285,59.341,59.2726,59.3347,91400.0
2014-02-21 12:15:00,95.49,95.54,95.43,95.52,82700.0,59.3347,59.3658,59.2975,59.3534,82700.0
2014-02-21 12:20:00,95.51,95.58,95.5,95.57,57700.0,59.3472,59.3907,59.341,59.3845,57700.0
2014-02-21 12:25:00,95.58,95.58,95.44,95.47,58900.0,59.3907,59.3907,59.3037,59.3223,58900.0
2014-02-21 12:30:00,95.48,95.52,95.44,95.46,52600.0,59.3285,59.3534,59.3037,59.3161,52600.0
2014-02-21 12:35:00,95.47,95.53,95.46,95.51,51100.0,59.3223,59.3596,59.3161,59.3472,51100.0
2014-02-21 12:40:00,95.52,95.52,95.47,95.5,68700.0,59.3534,59.3534,59.3223,59.341,68700.0
2014-02-21 12:45:00,95.49,95.51,95.35,95.4,92400.0,59.3347,59.3472,59.2478,59.2788,92400.0
2014-02-21 12:50:00,95.41,95.53,95.41,95.53,37900.0,59.285,59.3596,59.285,59.3596,37900.0
2014-02-21 12:55:00,95.53,95.53,95.45,95.47,47300.0,59.3596,59.3596,59.3099,59.3223,47300.0
2014-02-21 13:00:00,95.47,95.5,95.44,95.45,43000.0,59.3223,59.341,59.3037,59.3099,43000.0
2014-02-21 13:05:00,95.45,95.51,95.4,95.49,46100.0,59.3099,59.3472,59.2788,59.3347,46100.0
2014-02-21 13:10:00,95.5,95.53,95.46,95.5,40100.0,59.341,59.3596,59.3161,59.341,40100.0
2014-02-21 13:15:00,95.51,95.51,95.39,95.4,41800.0,59.3472,59.3472,59.2726,59.2788,41800.0
2014-02-21 13:20:00,95.4,95.45,95.39,95.42,54200.0,59.2788,59.3099,59.2726,59.2912,54200.0
2014-02-21 13:25:00,95.43,95.47,95.4,95.42,34700.0,59.2975,59.3223,59.2788,59.2912,34700.0
2014-02-21 13:30:00,95.41,95.45,95.4,95.42,63200.0,59.285,59.3099,59.2788,59.2912,63200.0
2014-02-21 13:35:00,95.42,95.45,95.38,95.41,117900.0,59.2912,59.3099,59.2664,59.285,117900.0
2014-02-21 13:40:00,95.41,95.47,95.39,95.4,74900.0,59.285,59.3223,59.2726,59.2788,74900.0
2014-02-21 13:45:00,95.41,95.44,95.39,95.4,62800.0,59.285,59.3037,59.2726,59.2788,62800.0
2014-02-21 13:50:00,95.4,95.44,95.39,95.44,68100.0,59.2788,59.3037,59.2726,59.3037,68100.0
2014-02-21 13:55:00,95.44,95.45,95.39,95.39,68900.0,59.3037,59.3099,59.2726,59.2726,68900.0
2014-02-21 14:00:00,95.4,95.44,95.39,95.43,111700.0,59.2788,59.3037,59.2726,59.2975,111700.0
2014-02-21 14:05:00,95.44,95.47,95.39,95.41,85100.0,59.3037,59.3223,59.2726,59.285,85100.0
2014-02-21 14:10:00,95.41,95.41,95.35,95.36,171700.0,59.285,59.285,59.2478,59.254,171700.0
2014-02-21 14:15:00,95.36,95.36,95.27,95.33,99300.0,59.254,59.254,59.198,59.2353,99300.0
2014-02-21 14:20:00,95.33,95.37,95.28,95.34,88300.0,59.2353,59.2602,59.2043,59.2415,88300.0
2014-02-21 14:25:00,95.34,95.37,95.28,95.29,79300.0,59.2415,59.2602,59.2043,59.2105,79300.0
2014-02-21 14:30:00,95.29,95.29,95.14,95.19,134200.0,59.2105,59.2105,59.1173,59.1483,134200.0
2014-02-21 14:35:00,95.2,95.2,95.08,95.11,90000.0,59.1545,59.1545,59.08,59.0986,90000.0
2014-02-21 14:40:00,95.11,95.3,95.09,95.3,90300.0,59.0986,59.2167,59.0862,59.2167,90300.0
2014-02-21 14:45:00,95.3,95.36,95.28,95.35,89500.0,59.2167,59.254,59.2043,59.2478,89500.0
2014-02-21 14:50:00,95.35,95.36,95.24,95.33,179400.0,59.2478,59.254,59.1794,59.2353,179400.0
2014-02-21 14:55:00,95.34,95.36,95.32,95.34,132100.0,59.2415,59.254,59.2291,59.2415,132100.0
2014-02-21 15:00:00,95.35,95.36,95.33,95.35,87200.0,59.2478,59.254,59.2353,59.2478,87200.0
2014-02-21 15:05:00,95.35,95.45,95.33,95.45,107200.0,59.2478,59.3099,59.2353,59.3099,107200.0
2014-02-21 15:10:00,95.45,95.48,95.45,95.48,121600.0,59.3099,59.3285,59.3099,59.3285,121600.0
2014-02-21 15:15:00,95.48,95.48,95.37,95.44,94300.0,59.3285,59.3285,59.2602,59.3037,94300.0
2014-02-21 15:20:00,95.44,95.44,95.38,95.42,109100.0,59.3037,59.3037,59.2664,59.2912,109100.0
2014-02-21 15:25:00,95.43,95.48,95.42,95.45,202400.0,59.2975,59.3285,59.2912,59.3099,202400.0
2014-02-21 15:30:00,95.45,95.48,95.36,95.36,149200.0,59.3099,59.3285,59.254,59.254,149200.0
2014-02-21 15:35:00,95.37,95.38,95.25,95.25,138000.0,59.2602,59.2664,59.1856,59.1856,138000.0
2014-02-21 15:40:00,95.25,95.3,95.25,95.29,156300.0,59.1856,59.2167,59.1856,59.2105,156300.0
2014-02-21 15:45:00,95.29,95.35,95.22,95.22,248000.0,59.2105,59.2478,59.167,59.167,248000.0
2014-02-21 15:50:00,95.22,95.23,95.17,95.21,254100.0,59.167,59.1732,59.1359,59.1608,254100.0
2014-02-21 15:55:00,95.21,95.22,94.99,95.03,703200.0,59.1608,59.167,59.0241,59.0489,703200.0
2014-02-24 09:30:00,95.51,95.65,95.41,95.52,323500.0,59.3472,59.4342,59.285,59.3534,323500.0
2014-02-24 09:35:00,95.53,95.82,95.53,95.75,179300.0,59.3596,59.5398,59.3596,59.4963,179300.0
2014-02-24 09:40:00,95.75,95.93,95.74,95.87,151900.0,59.4963,59.6081,59.4901,59.5709,151900.0
2014-02-24 09:45:00,95.88,96.09,95.88,96.02,269100.0,59.5771,59.7076,59.5771,59.6641,269100.0
2014-02-24 09:50:00,96.02,96.48,95.98,96.48,313900.0,59.6641,59.9499,59.6392,59.9499,313900.0
2014-02-24 09:55:00,96.48,96.66,96.48,96.63,248300.0,59.9499,60.0617,59.9499,60.0431,248300.0
2014-02-24 10:00:00,96.63,96.79,96.62,96.72,284300.0,60.0431,60.1425,60.0369,60.099,284300.0
2014-02-24 10:05:00,96.72,96.73,96.48,96.51,205700.0,60.099,60.1052,59.9499,59.9685,205700.0
2014-02-24 10:10:00,96.51,96.57,96.4,96.43,155900.0,59.9685,60.0058,59.9002,59.9188,155900.0
2014-02-24 10:15:00,96.43,96.5,96.42,96.43,153700.0,59.9188,59.9623,59.9126,59.9188,153700.0
2014-02-24 10:20:00,96.44,96.5,96.35,96.48,100400.0,59.925,59.9623,59.8691,59.9499,100400.0
2014-02-24 10:25:00,96.47,96.54,96.4,96.44,219500.0,59.9437,59.9872,59.9002,59.925,219500.0
2014-02-24 10:30:00,96.45,96.7,96.4,96.67,191200.0,59.9313,60.0866,59.9002,60.068,191200.0
2014-02-24 10:35:00,96.66,96.83,96.66,96.71,281900.0,60.0617,60.1674,60.0617,60.0928,281900.0
2014-02-24 10:40:00,96.72,96.79,96.67,96.77,157600.0,60.099,60.1425,60.068,60.1301,157600.0
2014-02-24 10:45:00,96.77,96.83,96.74,96.79,135100.0,60.1301,60.1674,60.1115,60.1425,135100.0
2014-02-24 10:50:00,96.78,96.81,96.73,96.75,121300.0,60.1363,60.155,60.1052,60.1177,121300.0
2014-02-24 10:55:00,96.74,96.81,96.69,96.76,125600.0,60.1115,60.155,60.0804,60.1239,125600.0
2014-02-24 11:00:00,96.76,96.78,96.63,96.68,129400.0,60.1239,60.1363,60.0431,60.0742,129400.0
2014-02-24 11:05:00,96.68,96.77,96.68,96.75,113100.0,60.0742,60.1301,60.0742,60.1177,113100.0
2014-02-24 11:10:00,96.76,96.86,96.75,96.86,127200.0,60.1239,60.186,60.1177,60.186,127200.0
2014-02-24 11:15:00,96.86,96.9,96.8,96.87,133000.0,60.186,60.2109,60.1487,60.1922,133000.0
2014-02-24 11:20:00,96.88,96.93,96.85,96.9,121400.0,60.1984,60.2295,60.1798,60.2109,121400.0
2014-02-24 11:25:00,96.9,96.95,96.86,96.94,123800.0,60.2109,60.2419,60.186,60.2357,123800.0
2014-02-24 11:30:00,96.95,97.02,96.93,97.01,158200.0,60.2419,60.2854,60.2295,60.2792,158200.0
2014-02-24 11:35:00,97.01,97.12,96.94,97.07,218900.0,60.2792,60.3476,60.2357,60.3165,218900.0
2014-02-24 11:40:00,97.08,97.16,97.07,97.09,299300.0,60.3227,60.3724,60.3165,60.3289,299300.0
2014-02-24 11:45:00,97.08,97.09,96.97,97.05,148800.0,60.3227,60.3289,60.2544,60.3041,148800.0
2014-02-24 11:50:00,97.05,97.12,97.05,97.08,133800.0,60.3041,60.3476,60.3041,60.3227,133800.0
2014-02-24 11:55:00,97.08,97.09,96.96,96.97,89600.0,60.3227,60.3289,60.2482,60.2544,89600.0
2014-02-24 12:00:00,96.97,97.18,96.96,97.17,155600.0,60.2544,60.3849,60.2482,60.3786,155600.0
2014-02-24 12:05:00,97.16,97.21,97.05,97.09,142300.0,60.3724,60.4035,60.3041,60.3289,142300.0
2014-02-24 12:10:00,97.1,97.11,97.05,97.08,78400.0,60.3352,60.3414,60.3041,60.3227,78400.0
2014-02-24 12:15:00,97.09,97.21,97.06,97.2,123400.0,60.3289,60.4035,60.3103,60.3973,123400.0
2014-02-24 12:20:00,97.19,97.25,97.11,97.11,167300.0,60.3911,60.4284,60.3414,60.3414,167300.0
2014-02-24 12:25:00,97.11,97.22,97.1,97.2,78200.0,60.3414,60.4097,60.3352,60.3973,78200.0
2014-02-24 12:30:00,97.21,97.22,97.08,97.1,89800.0,60.4035,60.4097,60.3227,60.3352,89800.0
2014-02-24 12:35:00,97.11,97.2,97.1,97.15,81000.0,60.3414,60.3973,60.3352,60.3662,81000.0
2014-02-24 12:40:00,97.16,97.2,97.12,97.15,153900.0,60.3724,60.3973,60.3476,60.3662,153900.0
2014-02-24 12:45:00,97.15,97.23,97.14,97.22,90700.0,60.3662,60.4159,60.36,60.4097,90700.0
2014-02-24 12:50:00,97.23,97.24,97.12,97.14,123900.0,60.4159,60.4221,60.3476,60.36,123900.0
2014-02-24 12:55:00,97.14,97.14,96.97,96.97,127300.0,60.36,60.36,60.2544,60.2544,127300.0
2014-02-24 13:00:00,96.97,97.0,96.93,97.0,80600.0,60.2544,60.273,60.2295,60.273,80600.0
2014-02-24 13:05:00,97.0,97.1,96.99,97.09,113700.0,60.273,60.3352,60.2668,60.3289,113700.0
2014-02-24 13:10:00,97.09,97.09,97.01,97.04,93200.0,60.3289,60.3289,60.2792,60.2979,93200.0
2014-02-24 13:15:00,97.03,97.07,96.95,96.98,79100.0,60.2917,60.3165,60.2419,60.2606,79100.0
2014-02-24 13:20:00,96.98,97.07,96.96,97.04,80700.0,60.2606,60.3165,60.2482,60.2979,80700.0
2014-02-24 13:25:00,97.04,97.1,97.01,97.06,85500.0,60.2979,60.3352,60.2792,60.3103,85500.0
2014-02-24 13:30:00,97.06,97.08,96.99,97.05,104900.0,60.3103,60.3227,60.2668,60.3041,104900.0
2014-02-24 13:35:00,97.06,97.06,96.98,97.0,84900.0,60.3103,60.3103,60.2606,60.273,84900.0
2014-02-24 13:40:00,97.01,97.09,97.0,97.01,116700.0,60.2792,60.3289,60.273,60.2792,116700.0
2014-02-24 13:45:00,97.01,97.03,96.93,96.98,95400.0,60.2792,60.2917,60.2295,60.2606,95400.0
2014-02-24 13:50:00,96.97,97.04,96.96,96.97,77100.0,60.2544,60.2979,60.2482,60.2544,77100.0
2014-02-24 13:55:00,96.96,96.98,96.92,96.93,56200.0,60.2482,60.2606,60.2233,60.2295,56200.0
2014-02-24 14:00:00,96.93,97.03,96.89,97.01,134300.0,60.2295,60.2917,60.2047,60.2792,134300.0
2014-02-24 14:05:00,97.0,97.04,96.99,97.0,100400.0,60.273,60.2979,60.2668,60.273,100400.0
2014-02-24 14:10:00,97.0,97.04,96.94,97.0,130000.0,60.273,60.2979,60.2357,60.273,130000.0
2014-02-24 14:15:00,97.0,97.0,96.94,96.96,98800.0,60.273,60.273,60.2357,60.2482,98800.0
2014-02-24 14:20:00,96.95,96.98,96.86,96.89,183100.0,60.2419,60.2606,60.186,60.2047,183100.0
2014-02-24 14:25:00,96.88,96.89,96.83,96.84,67200.0,60.1984,60.2047,60.1674,60.1736,67200.0
2014-02-24 14:30:00,96.85,96.9,96.84,96.88,88500.0,60.1798,60.2109,60.1736,60.1984,88500.0
2014-02-24 14:35:00,96.87,96.9,96.8,96.9,128900.0,60.1922,60.2109,60.1487,60.2109,128900.0
2014-02-24 14:40:00,96.9,96.9,96.83,96.84,117700.0,60.2109,60.2109,60.1674,60.1736,117700.0
2014-02-24 14:45:00,96.84,96.96,96.82,96.93,116300.0,60.1736,60.2482,60.1612,60.2295,116300.0
2014-02-24 14:50:00,96.92,97.03,96.92,97.02,257100.0,60.2233,60.2917,60.2233,60.2854,257100.0
2014-02-24 14:55:00,97.02,97.1,97.0,97.0,231600.0,60.2854,60.3352,60.273,60.273,231600.0
2014-02-24 15:00:00,97.01,97.01,96.96,96.97,159700.0,60.2792,60.2792,60.2482,60.2544,159700.0
2014-02-24 15:05:00,96.96,96.96,96.82,96.85,118400.0,60.2482,60.2482,60.1612,60.1798,118400.0
2014-02-24 15:10:00,96.86,96.86,96.69,96.7,133200.0,60.186,60.186,60.0804,60.0866,133200.0
2014-02-24 15:15:00,96.7,96.74,96.65,96.73,207200.0,60.0866,60.1115,60.0555,60.1052,207200.0
2014-02-24 15:20:00,96.73,96.74,96.68,96.68,133700.0,60.1052,60.1115,60.0742,60.0742,133700.0
2014-02-24 15:25:00,96.68,96.69,96.56,96.59,197700.0,60.0742,60.0804,59.9996,60.0183,197700.0
2014-02-24 15:30:00,96.59,96.75,96.52,96.75,220500.0,60.0183,60.1177,59.9748,60.1177,220500.0
2014-02-24 15:35:00,96.76,96.79,96.72,96.72,170900.0,60.1239,60.1425,60.099,60.099,170900.0
2014-02-24 15:40:00,96.73,96.73,96.62,96.64,198700.0,60.1052,60.1052,60.0369,60.0493,198700.0
2014-02-24 15:45:00,96.64,96.74,96.61,96.66,240700.0,60.0493,60.1115,60.0307,60.0617,240700.0
2014-02-24 15:50:00,96.66,96.69,96.62,96.66,308200.0,60.0617,60.0804,60.0369,60.0617,308200.0
2014-02-24 15:55:00,96.66,96.67,96.39,96.42,929000.0,60.0617,60.068,59.894,59.9126,929000.0
2014-02-25 09:30:00,96.54,96.68,96.25,96.51,298100.0,59.9872,60.0742,59.807,59.9685,298100.0
2014-02-25 09:35:00,96.52,96.52,96.27,96.34,175800.0,59.9748,59.9748,59.8194,59.8629,175800.0
2014-02-25 09:40:00,96.34,96.36,95.96,96.01,193900.0,59.8629,59.8753,59.6268,59.6579,193900.0
2014-02-25 09:45:00,96.02,96.33,96.01,96.27,140500.0,59.6641,59.8567,59.6579,59.8194,140500.0
2014-02-25 09:50:00,96.28,96.46,96.23,96.23,179900.0,59.8256,59.9375,59.7946,59.7946,179900.0
2014-02-25 09:55:00,96.22,96.22,96.04,96.16,202200.0,59.7883,59.7883,59.6765,59.7511,202200.0
2014-02-25 10:00:00,96.15,96.23,96.09,96.11,95500.0,59.7448,59.7946,59.7076,59.72,95500.0
2014-02-25 10:05:00,96.12,96.37,96.12,96.36,93200.0,59.7262,59.8815,59.7262,59.8753,93200.0
2014-02-25 10:10:00,96.37,96.45,96.3,96.3,102700.0,59.8815,59.9313,59.8381,59.8381,102700.0
2014-02-25 10:15:00,96.31,96.54,96.31,96.52,83300.0,59.8443,59.9872,59.8443,59.9748,83300.0
2014-02-25 10:20:00,96.53,96.56,96.45,96.47,68000.0,59.981,59.9996,59.9313,59.9437,68000.0
2014-02-25 10:25:00,96.46,96.48,96.24,96.28,125500.0,59.9375,59.9499,59.8008,59.8256,125500.0
2014-02-25 10:30:00,96.3,96.38,96.24,96.34,161700.0,59.8381,59.8878,59.8008,59.8629,161700.0
2014-02-25 10:35:00,96.34,96.37,96.26,96.37,89300.0,59.8629,59.8815,59.8132,59.8815,89300.0
2014-02-25 10:40:00,96.37,96.37,96.24,96.32,82400.0,59.8815,59.8815,59.8008,59.8505,82400.0
2014-02-25 10:45:00,96.33,96.35,96.23,96.25,105000.0,59.8567,59.8691,59.7946,59.807,105000.0
2014-02-25 10:50:00,96.25,96.29,96.23,96.28,80700.0,59.807,59.8318,59.7946,59.8256,80700.0
2014-02-25 10:55:00,96.28,96.41,96.28,96.38,90500.0,59.8256,59.9064,59.8256,59.8878,90500.0
2014-02-25 11:00:00,96.38,96.5,96.36,96.43,109200.0,59.8878,59.9623,59.8753,59.9188,109200.0
2014-02-25 11:05:00,96.43,96.44,96.33,96.43,78700.0,59.9188,59.925,59.8567,59.9188,78700.0
2014-02-25 11:10:00,96.42,96.74,96.42,96.72,131600.0,59.9126,60.1115,59.9126,60.099,131600.0
2014-02-25 11:15:00,96.72,96.78,96.66,96.66,101600.0,60.099,60.1363,60.0617,60.0617,101600.0
2014-02-25 11:20:00,96.66,96.7,96.59,96.59,59600.0,60.0617,60.0866,60.0183,60.0183,59600.0
2014-02-25 11:25:00,96.59,96.69,96.56,96.69,53300.0,60.0183,60.0804,59.9996,60.0804,53300.0
2014-02-25 11:30:00,96.7,96.72,96.6,96.63,73900.0,60.0866,60.099,60.0245,60.0431,73900.0
2014-02-25 11:35:00,96.64,96.7,96.64,96.64,64600.0,60.0493,60.0866,60.0493,60.0493,64600.0
2014-02-25 11:40:00,96.63,96.66,96.56,96.57,101600.0,60.0431,60.0617,59.9996,60.0058,101600.0
2014-02-25 11:45:00,96.57,96.58,96.5,96.58,60500.0,60.0058,60.012,59.9623,60.012,60500.0
2014-02-25 11:50:00,96.58,96.59,96.47,96.47,71700.0,60.012,60.0183,59.9437,59.9437,71700.0
2014-02-25 11:55:00,96.47,96.48,96.37,96.4,83100.0,59.9437,59.9499,59.8815,59.9002,83100.0
2014-02-25 12:00:00,96.4,96.51,96.4,96.49,67200.0,59.9002,59.9685,59.9002,59.9561,67200.0
2014-02-25 12:05:00,96.48,96.55,96.45,96.54,44500.0,59.9499,59.9934,59.9313,59.9872,44500.0
2014-02-25 12:10:00,96.54,96.58,96.49,96.5,52800.0,59.9872,60.012,59.9561,59.9623,52800.0
2014-02-25 12:15:00,96.5,96.59,96.49,96.56,32000.0,59.9623,60.0183,59.9561,59.9996,32000.0
2014-02-25 12:20:00,96.55,96.66,96.5,96.66,98100.0,59.9934,60.0617,59.9623,60.0617,98100.0
2014-02-25 12:25:00,96.66,96.68,96.61,96.62,37300.0,60.0617,60.0742,60.0307,60.0369,37300.0
2014-02-25 12:30:00,96.62,96.71,96.61,96.65,44200.0,60.0369,60.0928,60.0307,60.0555,44200.0
2014-02-25 12:35:00,96.65,96.67,96.58,96.59,26700.0,60.0555,60.068,60.012,60.0183,26700.0
2014-02-25 12:40:00,96.59,96.63,96.54,96.56,67500.0,60.0183,60.0431,59.9872,59.9996,67500.0
2014-02-25 12:45:00,96.57,96.72,96.56,96.7,49500.0,60.0058,60.099,59.9996,60.0866,49500.0
2014-02-25 12:50:00,96.69,96.75,96.68,96.7,42900.0,60.0804,60.1177,60.0742,60.0866,42900.0
2014-02-25 12:55:00,96.7,96.74,96.69,96.73,55100.0,60.0866,60.1115,60.0804,60.1052,55100.0
2014-02-25 13:00:00,96.73,96.76,96.7,96.74,40300.0,60.1052,60.1239,60.0866,60.1115,40300.0
2014-02-25 13:05:00,96.74,96.84,96.73,96.82,55700.0,60.1115,60.1736,60.1052,60.1612,55700.0
2014-02-25 13:10:00,96.8,96.83,96.76,96.82,61900.0,60.1487,60.1674,60.1239,60.1612,61900.0
2014-02-25 13:15:00,96.82,96.87,96.79,96.79,47900.0,60.1612,60.1922,60.1425,60.1425,47900.0
2014-02-25 13:20:00,96.79,96.79,96.75,96.78,57800.0,60.1425,60.1425,60.1177,60.1363,57800.0
2014-02-25 13:25:00,96.78,96.84,96.75,96.81,41100.0,60.1363,60.1736,60.1177,60.155,41100.0
2014-02-25 13:30:00,96.82,96.97,96.81,96.95,75300.0,60.1612,60.2544,60.155,60.2419,75300.0
2014-02-25 13:35:00,96.96,96.97,96.87,96.88,79700.0,60.2482,60.2544,60.1922,60.1984,79700.0
2014-02-25 13:40:00,96.87,96.87,96.75,96.8,57200.0,60.1922,60.1922,60.1177,60.1487,57200.0
2014-02-25 13:45:00,96.8,96.84,96.76,96.76,85800.0,60.1487,60.1736,60.1239,60.1239,85800.0
2014-02-25 13:50:00,96.76,96.81,96.72,96.8,72200.0,60.1239,60.155,60.099,60.1487,72200.0
2014-02-25 13:55:00,96.81,96.86,96.8,96.84,45100.0,60.155,60.186,60.1487,60.1736,45100.0
2014-02-25 14:00:00,96.83,96.87,96.62,96.62,94200.0,60.1674,60.1922,60.0369,60.0369,94200.0
2014-02-25 14:05:00,96.66,96.66,96.53,96.65,101500.0,60.0617,60.0617,59.981,60.0555,101500.0
2014-02-25 14:10:00,96.64,96.64,96.52,96.61,111500.0,60.0493,60.0493,59.9748,60.0307,111500.0
2014-02-25 14:15:00,96.6,96.62,96.51,96.54,45200.0,60.0245,60.0369,59.9685,59.9872,45200.0
2014-02-25 14:20:00,96.54,96.55,96.46,96.47,48300.0,59.9872,59.9934,59.9375,59.9437,48300.0
2014-02-25 14:25:00,96.47,96.57,96.45,96.57,71500.0,59.9437,60.0058,59.9313,60.0058,71500.0
2014-02-25 14:30:00,96.56,96.58,96.51,96.54,50400.0,59.9996,60.012,59.9685,59.9872,50400.0
2014-02-25 14:35:00,96.54,96.57,96.5,96.51,59800.0,59.9872,60.0058,59.9623,59.9685,59800.0
2014-02-25 14:40:00,96.51,96.56,96.5,96.52,77900.0,59.9685,59.9996,59.9623,59.9748,77900.0
2014-02-25 14:45:00,96.53,96.57,96.5,96.52,62700.0,59.981,60.0058,59.9623,59.9748,62700.0
2014-02-25 14:50:00,96.53,96.54,96.44,96.45,72000.0,59.981,59.9872,59.925,59.9313,72000.0
2014-02-25 14:55:00,96.45,96.54,96.43,96.5,67900.0,59.9313,59.9872,59.9188,59.9623,67900.0
2014-02-25 15:00:00,96.5,96.51,96.41,96.44,66000.0,59.9623,59.9685,59.9064,59.925,66000.0
2014-02-25 15:05:00,96.43,96.44,96.36,96.38,65500.0,59.9188,59.925,59.8753,59.8878,65500.0
2014-02-25 15:10:00,96.37,96.37,96.21,96.23,161000.0,59.8815,59.8815,59.7821,59.7946,161000.0
2014-02-25 15:15:00,96.24,96.27,96.18,96.26,121300.0,59.8008,59.8194,59.7635,59.8132,121300.0
2014-02-25 15:20:00,96.25,96.28,96.21,96.25,95600.0,59.807,59.8256,59.7821,59.807,95600.0
2014-02-25 15:25:00,96.24,96.25,96.12,96.19,128800.0,59.8008,59.807,59.7262,59.7697,128800.0
2014-02-25 15:30:00,96.19,96.28,96.18,96.23,128800.0,59.7697,59.8256,59.7635,59.7946,128800.0
2014-02-25 15:35:00,96.22,96.34,96.2,96.34,110200.0,59.7883,59.8629,59.7759,59.8629,110200.0
2014-02-25 15:40:00,96.34,96.34,96.28,96.3,126200.0,59.8629,59.8629,59.8256,59.8381,126200.0
2014-02-25 15:45:00,96.31,96.33,96.24,96.28,323600.0,59.8443,59.8567,59.8008,59.8256,323600.0
2014-02-25 15:50:00,96.27,96.3,96.18,96.2,271400.0,59.8194,59.8381,59.7635,59.7759,271400.0
2014-02-25 15:55:00,96.2,96.33,96.19,96.31,750400.0,59.7759,59.8567,59.7697,59.8443,750400.0
2014-02-26 09:30:00,96.56,96.86,96.4,96.53,174200.0,59.9996,60.186,59.9002,59.981,174200.0
2014-02-26 09:35:00,96.52,96.8,96.52,96.73,79700.0,59.9748,60.1487,59.9748,60.1052,79700.0
2014-02-26 09:40:00,96.74,96.76,96.58,96.58,86100.0,60.1115,60.1239,60.012,60.012,86100.0
2014-02-26 09:45:00,96.58,96.59,96.42,96.56,103200.0,60.012,60.0183,59.9126,59.9996,103200.0
2014-02-26 09:50:00,96.56,96.56,96.22,96.22,152600.0,59.9996,59.9996,59.7883,59.7883,152600.0
2014-02-26 09:55:00,96.22,96.26,95.98,96.03,149500.0,59.7883,59.8132,59.6392,59.6703,149500.0
2014-02-26 10:00:00,96.02,96.25,96.02,96.16,158200.0,59.6641,59.807,59.6641,59.7511,158200.0
2014-02-26 10:05:00,96.16,96.35,96.1,96.14,178300.0,59.7511,59.8691,59.7138,59.7386,178300.0
2014-02-26 10:10:00,96.15,96.38,96.12,96.35,106500.0,59.7448,59.8878,59.7262,59.8691,106500.0
2014-02-26 10:15:00,96.35,96.44,96.29,96.43,75200.0,59.8691,59.925,59.8318,59.9188,75200.0
2014-02-26 10:20:00,96.42,96.63,96.39,96.62,88500.0,59.9126,60.0431,59.894,60.0369,88500.0
2014-02-26 10:25:00,96.63,96.65,96.45,96.48,89700.0,60.0431,60.0555,59.9313,59.9499,89700.0
2014-02-26 10:30:00,96.48,96.57,96.44,96.45,89400.0,59.9499,60.0058,59.925,59.9313,89400.0
2014-02-26 10:35:00,96.45,96.58,96.34,96.34,139800.0,59.9313,60.012,59.8629,59.8629,139800.0
2014-02-26 10:40:00,96.35,96.44,96.31,96.31,93700.0,59.8691,59.925,59.8443,59.8443,93700.0
2014-02-26 10:45:00,96.3,96.36,96.24,96.27,116300.0,59.8381,59.8753,59.8008,59.8194,116300.0
2014-02-26 10:50:00,96.28,96.34,96.25,96.28,52700.0,59.8256,59.8629,59.807,59.8256,52700.0
2014-02-26 10:55:00,96.28,96.28,96.15,96.21,89300.0,59.8256,59.8256,59.7448,59.7821,89300.0
2014-02-26 11:00:00,96.22,96.31,96.21,96.22,57800.0,59.7883,59.8443,59.7821,59.7883,57800.0
2014-02-26 11:05:00,96.23,96.26,96.18,96.19,66300.0,59.7946,59.8132,59.7635,59.7697,66300.0
2014-02-26 11:10:00,96.19,96.35,96.17,96.3,64000.0,59.7697,59.8691,59.7573,59.8381,64000.0
2014-02-26 11:15:00,96.31,96.37,96.31,96.35,53500.0,59.8443,59.8815,59.8443,59.8691,53500.0
2014-02-26 11:20:00,96.36,96.42,96.36,96.4,46600.0,59.8753,59.9126,59.8753,59.9002,46600.0
2014-02-26 11:25:00,96.41,96.41,96.36,96.4,40900.0,59.9064,59.9064,59.8753,59.9002,40900.0
2014-02-26 11:30:00,96.4,96.43,96.23,96.25,79100.0,59.9002,59.9188,59.7946,59.807,79100.0
2014-02-26 11:35:00,96.25,96.27,96.2,96.25,53900.0,59.807,59.8194,59.7759,59.807,53900.0
2014-02-26 11:40:00,96.25,96.25,96.1,96.18,81300.0,59.807,59.807,59.7138,59.7635,81300.0
2014-02-26 11:45:00,96.18,96.18,96.01,96.02,106200.0,59.7635,59.7635,59.6579,59.6641,106200.0
2014-02-26 11:50:00,96.01,96.11,96.01,96.09,63100.0,59.6579,59.72,59.6579,59.7076,63100.0
2014-02-26 11:55:00,96.09,96.17,96.09,96.15,50900.0,59.7076,59.7573,59.7076,59.7448,50900.0
2014-02-26 12:00:00,96.16,96.2,96.14,96.15,29100.0,59.7511,59.7759,59.7386,59.7448,29100.0
2014-02-26 12:05:00,96.15,96.2,96.11,96.2,36300.0,59.7448,59.7759,59.72,59.7759,36300.0
2014-02-26 12:10:00,96.21,96.24,96.19,96.2,42500.0,59.7821,59.8008,59.7697,59.7759,42500.0
2014-02-26 12:15:00,96.2,96.24,96.17,96.21,41700.0,59.7759,59.8008,59.7573,59.7821,41700.0
2014-02-26 12:20:00,96.22,96.25,96.2,96.24,25000.0,59.7883,59.807,59.7759,59.8008,25000.0
2014-02-26 12:25:00,96.24,96.25,96.16,96.18,36700.0,59.8008,59.807,59.7511,59.7635,36700.0
2014-02-26 12:30:00,96.18,96.27,96.18,96.25,94200.0,59.7635,59.8194,59.7635,59.807,94200.0
2014-02-26 12:35:00,96.25,96.27,96.23,96.25,54000.0,59.807,59.8194,59.7946,59.807,54000.0
2014-02-26 12:40:00,96.25,96.31,96.24,96.26,84700.0,59.807,59.8443,59.8008,59.8132,84700.0
2014-02-26 12:45:00,96.27,96.36,96.25,96.36,56100.0,59.8194,59.8753,59.807,59.8753,56100.0
2014-02-26 12:50:00,96.35,96.35,96.29,96.33,28000.0,59.8691,59.8691,59.8318,59.8567,28000.0
2014-02-26 12:55:00,96.32,96.34,96.3,96.3,40700.0,59.8505,59.8629,59.8381,59.8381,40700.0
2014-02-26 13:00:00,96.3,96.3,96.14,96.16,75000.0,59.8381,59.8381,59.7386,59.7511,75000.0
2014-02-26 13:05:00,96.17,96.21,96.1,96.11,58900.0,59.7573,59.7821,59.7138,59.72,58900.0
2014-02-26 13:10:00,96.12,96.12,96.07,96.07,49800.0,59.7262,59.7262,59.6951,59.6951,49800.0
2014-02-26 13:15:00,96.07,96.08,96.01,96.02,57200.0,59.6951,59.7014,59.6579,59.6641,57200.0
2014-02-26 13:20:00,96.02,96.02,95.93,95.95,79800.0,59.6641,59.6641,59.6081,59.6206,79800.0
2014-02-26 13:25:00,95.95,95.98,95.94,95.97,49700.0,59.6206,59.6392,59.6144,59.633,49700.0
2014-02-26 13:30:00,95.97,96.08,95.97,96.03,58400.0,59.633,59.7014,59.633,59.6703,58400.0
2014-02-26 13:35:00,96.02,96.05,95.96,96.0,46500.0,59.6641,59.6827,59.6268,59.6516,46500.0
2014-02-26 13:40:00,96.01,96.13,95.99,96.12,79600.0,59.6579,59.7324,59.6454,59.7262,79600.0
2014-02-26 13:45:00,96.12,96.14,96.08,96.11,56100.0,59.7262,59.7386,59.7014,59.72,56100.0
2014-02-26 13:50:00,96.11,96.11,96.01,96.05,68400.0,59.72,59.72,59.6579,59.6827,68400.0
2014-02-26 13:55:00,96.05,96.08,95.89,95.89,68700.0,59.6827,59.7014,59.5833,59.5833,68700.0
2014-02-26 14:00:00,95.9,95.99,95.89,95.98,64000.0,59.5895,59.6454,59.5833,59.6392,64000.0
2014-02-26 14:05:00,95.97,95.98,95.81,95.81,127500.0,59.633,59.6392,59.5336,59.5336,127500.0
2014-02-26 14:10:00,95.81,95.9,95.78,95.82,92000.0,59.5336,59.5895,59.5149,59.5398,92000.0
2014-02-26 14:15:00,95.83,95.9,95.82,95.86,57700.0,59.546,59.5895,59.5398,59.5647,57700.0
2014-02-26 14:20:00,95.85,95.89,95.8,95.8,71400.0,59.5584,59.5833,59.5274,59.5274,71400.0
2014-02-26 14:25:00,95.8,95.82,95.61,95.62,120800.0,59.5274,59.5398,59.4093,59.4155,120800.0
2014-02-26 14:30:00,95.61,95.71,95.54,95.68,109600.0,59.4093,59.4714,59.3658,59.4528,109600.0
2014-02-26 14:35:00,95.67,95.75,95.65,95.71,97900.0,59.4466,59.4963,59.4342,59.4714,97900.0
2014-02-26 14:40:00,95.71,95.82,95.71,95.77,62800.0,59.4714,59.5398,59.4714,59.5087,62800.0
2014-02-26 14:45:00,95.77,95.8,95.7,95.72,70700.0,59.5087,59.5274,59.4652,59.4777,70700.0
2014-02-26 14:50:00,95.72,95.78,95.71,95.75,57500.0,59.4777,59.5149,59.4714,59.4963,57500.0
2014-02-26 14:55:00,95.75,95.84,95.75,95.84,59800.0,59.4963,59.5522,59.4963,59.5522,59800.0
2014-02-26 15:00:00,95.85,95.86,95.7,95.73,88300.0,59.5584,59.5647,59.4652,59.4839,88300.0
2014-02-26 15:05:00,95.73,95.74,95.65,95.65,76400.0,59.4839,59.4901,59.4342,59.4342,76400.0
2014-02-26 15:10:00,95.64,95.65,95.53,95.62,157500.0,59.4279,59.4342,59.3596,59.4155,157500.0
2014-02-26 15:15:00,95.62,95.73,95.6,95.69,94600.0,59.4155,59.4839,59.4031,59.459,94600.0
2014-02-26 15:20:00,95.69,95.76,95.66,95.75,76800.0,59.459,59.5025,59.4404,59.4963,76800.0
2014-02-26 15:25:00,95.75,95.8,95.74,95.77,126300.0,59.4963,59.5274,59.4901,59.5087,126300.0
2014-02-26 15:30:00,95.77,95.9,95.74,95.86,122000.0,59.5087,59.5895,59.4901,59.5647,122000.0
2014-02-26 15:35:00,95.85,95.92,95.81,95.91,93100.0,59.5584,59.6019,59.5336,59.5957,93100.0
2014-02-26 15:40:00,95.9,95.95,95.89,95.93,115700.0,59.5895,59.6206,59.5833,59.6081,115700.0
2014-02-26 15:45:00,95.93,95.94,95.78,95.88,185700.0,59.6081,59.6144,59.5149,59.5771,185700.0
2014-02-26 15:50:00,95.88,95.99,95.84,95.91,162400.0,59.5771,59.6454,59.5522,59.5957,162400.0
2014-02-26 15:55:00,95.91,95.94,95.77,95.8,565100.0,59.5957,59.6144,59.5087,59.5274,565100.0
2014-02-27 09:30:00,95.58,95.88,95.58,95.88,185500.0,59.3907,59.5771,59.3907,59.5771,185500.0
2014-02-27 09:35:00,95.91,95.97,95.81,95.93,108300.0,59.5957,59.633,59.5336,59.6081,108300.0
2014-02-27 09:40:00,95.94,95.99,95.74,95.74,178500.0,59.6144,59.6454,59.4901,59.4901,178500.0
2014-02-27 09:45:00,95.75,95.87,95.67,95.7,108400.0,59.4963,59.5709,59.4466,59.4652,108400.0
2014-02-27 09:50:00,95.69,95.7,95.54,95.57,85800.0,59.459,59.4652,59.3658,59.3845,85800.0
2014-02-27 09:55:00,95.57,95.66,95.51,95.57,87100.0,59.3845,59.4404,59.3472,59.3845,87100.0
2014-02-27 10:00:00,95.59,95.77,95.59,95.75,85200.0,59.3969,59.5087,59.3969,59.4963,85200.0
2014-02-27 10:05:00,95.76,95.76,95.56,95.64,59800.0,59.5025,59.5025,59.3782,59.4279,59800.0
2014-02-27 10:10:00,95.65,95.69,95.59,95.62,64900.0,59.4342,59.459,59.3969,59.4155,64900.0
2014-02-27 10:15:00,95.63,95.81,95.62,95.81,78400.0,59.4217,59.5336,59.4155,59.5336,78400.0
2014-02-27 10:20:00,95.82,95.88,95.79,95.87,94000.0,59.5398,59.5771,59.5212,59.5709,94000.0
2014-02-27 10:25:00,95.88,95.93,95.79,95.8,142400.0,59.5771,59.6081,59.5212,59.5274,142400.0
2014-02-27 10:30:00,95.79,95.89,95.72,95.89,99900.0,59.5212,59.5833,59.4777,59.5833,99900.0
2014-02-27 10:35:00,95.89,95.96,95.83,95.84,71000.0,59.5833,59.6268,59.546,59.5522,71000.0
2014-02-27 10:40:00,95.83,95.83,95.6,95.66,77700.0,59.546,59.546,59.4031,59.4404,77700.0
2014-02-27 10:45:00,95.65,95.66,95.54,95.61,52700.0,59.4342,59.4404,59.3658,59.4093,52700.0
2014-02-27 10:50:00,95.62,95.72,95.62,95.66,69400.0,59.4155,59.4777,59.4155,59.4404,69400.0
2014-02-27 10:55:00,95.67,95.67,95.51,95.52,58300.0,59.4466,59.4466,59.3472,59.3534,58300.0
2014-02-27 11:00:00,95.52,95.54,95.33,95.48,88800.0,59.3534,59.3658,59.2353,59.3285,88800.0
2014-02-27 11:05:00,95.49,95.56,95.48,95.53,61100.0,59.3347,59.3782,59.3285,59.3596,61100.0
2014-02-27 11:10:00,95.53,95.7,95.53,95.69,63300.0,59.3596,59.4652,59.3596,59.459,63300.0
2014-02-27 11:15:00,95.69,95.78,95.67,95.69,44600.0,59.459,59.5149,59.4466,59.459,44600.0
2014-02-27 11:20:00,95.68,95.72,95.58,95.58,35100.0,59.4528,59.4777,59.3907,59.3907,35100.0
2014-02-27 11:25:00,95.57,95.68,95.54,95.65,48000.0,59.3845,59.4528,59.3658,59.4342,48000.0
2014-02-27 11:30:00,95.64,95.65,95.43,95.45,78500.0,59.4279,59.4342,59.2975,59.3099,78500.0
2014-02-27 11:35:00,95.46,95.47,95.4,95.4,52200.0,59.3161,59.3223,59.2788,59.2788,52200.0
2014-02-27 11:40:00,95.4,95.41,95.32,95.36,107500.0,59.2788,59.285,59.2291,59.254,107500.0
2014-02-27 11:45:00,95.37,95.37,95.27,95.32,83800.0,59.2602,59.2602,59.198,59.2291,83800.0
2014-02-27 11:50:00,95.33,95.35,95.18,95.23,84700.0,59.2353,59.2478,59.1421,59.1732,84700.0
2014-02-27 11:55:00,95.23,95.28,95.19,95.25,83400.0,59.1732,59.2043,59.1483,59.1856,83400.0
2014-02-27 12:00:00,95.26,95.37,95.26,95.34,64800.0,59.1918,59.2602,59.1918,59.2415,64800.0
2014-02-27 12:05:00,95.34,95.34,95.18,95.19,83100.0,59.2415,59.2415,59.1421,59.1483,83100.0
2014-02-27 12:10:00,95.19,95.24,95.18,95.23,51800.0,59.1483,59.1794,59.1421,59.1732,51800.0
2014-02-27 12:15:00,95.23,95.28,95.22,95.27,66500.0,59.1732,59.2043,59.167,59.198,66500.0
2014-02-27 12:20:00,95.26,95.32,95.25,95.3,52200.0,59.1918,59.2291,59.1856,59.2167,52200.0
2014-02-27 12:25:00,95.3,95.32,95.26,95.3,37100.0,59.2167,59.2291,59.1918,59.2167,37100.0
2014-02-27 12:30:00,95.31,95.31,95.16,95.24,83100.0,59.2229,59.2229,59.1297,59.1794,83100.0
2014-02-27 12:35:00,95.23,95.33,95.2,95.33,97600.0,59.1732,59.2353,59.1545,59.2353,97600.0
2014-02-27 12:40:00,95.33,95.38,95.33,95.38,59300.0,59.2353,59.2664,59.2353,59.2664,59300.0
2014-02-27 12:45:00,95.37,95.39,95.33,95.35,62000.0,59.2602,59.2726,59.2353,59.2478,62000.0
2014-02-27 12:50:00,95.35,95.36,95.28,95.32,27900.0,59.2478,59.254,59.2043,59.2291,27900.0
2014-02-27 12:55:00,95.32,95.39,95.29,95.37,31100.0,59.2291,59.2726,59.2105,59.2602,31100.0
2014-02-27 13:00:00,95.37,95.4,95.34,95.39,37300.0,59.2602,59.2788,59.2415,59.2726,37300.0
2014-02-27 13:05:00,95.4,95.41,95.33,95.41,57200.0,59.2788,59.285,59.2353,59.285,57200.0
2014-02-27 13:10:00,95.41,95.43,95.34,95.42,54500.0,59.285,59.2975,59.2415,59.2912,54500.0
2014-02-27 13:15:00,95.42,95.42,95.29,95.3,83100.0,59.2912,59.2912,59.2105,59.2167,83100.0
2014-02-27 13:20:00,95.31,95.45,95.31,95.43,40300.0,59.2229,59.3099,59.2229,59.2975,40300.0
2014-02-27 13:25:00,95.43,95.51,95.4,95.5,48800.0,59.2975,59.3472,59.2788,59.341,48800.0
2014-02-27 13:30:00,95.49,95.53,95.47,95.53,55000.0,59.3347,59.3596,59.3223,59.3596,55000.0
2014-02-27 13:35:00,95.53,95.68,95.53,95.62,101300.0,59.3596,59.4528,59.3596,59.4155,101300.0
2014-02-27 13:40:00,95.62,95.63,95.54,95.55,42400.0,59.4155,59.4217,59.3658,59.372,42400.0
2014-02-27 13:45:00,95.56,95.62,95.53,95.6,49700.0,59.3782,59.4155,59.3596,59.4031,49700.0
2014-02-27 13:50:00,95.6,95.62,95.56,95.59,21700.0,59.4031,59.4155,59.3782,59.3969,21700.0
2014-02-27 13:55:00,95.58,95.66,95.58,95.63,31700.0,59.3907,59.4404,59.3907,59.4217,31700.0
2014-02-27 14:00:00,95.63,95.7,95.62,95.65,52700.0,59.4217,59.4652,59.4155,59.4342,52700.0
2014-02-27 14:05:00,95.65,95.7,95.62,95.7,27300.0,59.4342,59.4652,59.4155,59.4652,27300.0
2014-02-27 14:10:00,95.7,95.76,95.69,95.73,57900.0,59.4652,59.5025,59.459,59.4839,57900.0
2014-02-27 14:15:00,95.73,95.76,95.66,95.66,33200.0,59.4839,59.5025,59.4404,59.4404,33200.0
2014-02-27 14:20:00,95.65,95.7,95.56,95.58,59000.0,59.4342,59.4652,59.3782,59.3907,59000.0
2014-02-27 14:25:00,95.58,95.61,95.5,95.53,60200.0,59.3907,59.4093,59.341,59.3596,60200.0
2014-02-27 14:30:00,95.52,95.69,95.52,95.68,43800.0,59.3534,59.459,59.3534,59.4528,43800.0
2014-02-27 14:35:00,95.68,95.73,95.65,95.65,61700.0,59.4528,59.4839,59.4342,59.4342,61700.0
2014-02-27 14:40:00,95.65,95.71,95.6,95.61,45100.0,59.4342,59.4714,59.4031,59.4093,45100.0
2014-02-27 14:45:00,95.62,95.75,95.62,95.73,56300.0,59.4155,59.4963,59.4155,59.4839,56300.0
2014-02-27 14:50:00,95.74,95.81,95.73,95.8,58000.0,59.4901,59.5336,59.4839,59.5274,58000.0
2014-02-27 14:55:00,95.8,95.84,95.76,95.78,68000.0,59.5274,59.5522,59.5025,59.5149,68000.0
2014-02-27 15:00:00,95.78,95.86,95.68,95.86,82400.0,59.5149,59.5647,59.4528,59.5647,82400.0
2014-02-27 15:05:00,95.86,95.97,95.85,95.94,103300.0,59.5647,59.633,59.5584,59.6144,103300.0
2014-02-27 15:10:00,95.94,95.95,95.78,95.88,116900.0,59.6144,59.6206,59.5149,59.5771,116900.0
2014-02-27 15:15:00,95.88,95.98,95.85,95.92,94700.0,59.5771,59.6392,59.5584,59.6019,94700.0
2014-02-27 15:20:00,95.91,95.98,95.89,95.95,93100.0,59.5957,59.6392,59.5833,59.6206,93100.0
2014-02-27 15:25:00,95.95,96.05,95.93,96.02,105900.0,59.6206,59.6827,59.6081,59.6641,105900.0
2014-02-27 15:30:00,96.02,96.02,95.92,95.95,101100.0,59.6641,59.6641,59.6019,59.6206,101100.0
2014-02-27 15:35:00,95.95,95.95,95.84,95.87,113200.0,59.6206,59.6206,59.5522,59.5709,113200.0
2014-02-27 15:40:00,95.87,95.89,95.79,95.89,116200.0,59.5709,59.5833,59.5212,59.5833,116200.0
2014-02-27 15:45:00,95.89,95.92,95.67,95.73,295800.0,59.5833,59.6019,59.4466,59.4839,295800.0
2014-02-27 15:50:00,95.73,95.79,95.66,95.72,204200.0,59.4839,59.5212,59.4404,59.4777,204200.0
2014-02-27 15:55:00,95.72,95.98,95.7,95.91,717000.0,59.4777,59.6392,59.4652,59.5957,717000.0
2014-02-28 09:30:00,95.99,96.04,95.76,95.91,221200.0,59.6454,59.6765,59.5025,59.5957,221200.0
2014-02-28 09:35:00,95.94,96.23,95.91,96.18,147600.0,59.6144,59.7946,59.5957,59.7635,147600.0
2014-02-28 09:40:00,96.19,96.64,96.19,96.63,173800.0,59.7697,60.0493,59.7697,60.0431,173800.0
2014-02-28 09:45:00,96.64,96.65,96.42,96.49,121700.0,60.0493,60.0555,59.9126,59.9561,121700.0
2014-02-28 09:50:00,96.5,96.55,96.46,96.52,63200.0,59.9623,59.9934,59.9375,59.9748,63200.0
2014-02-28 09:55:00,96.51,96.74,96.5,96.73,119300.0,59.9685,60.1115,59.9623,60.1052,119300.0
2014-02-28 10:00:00,96.72,96.83,96.69,96.83,171100.0,60.099,60.1674,60.0804,60.1674,171100.0
2014-02-28 10:05:00,96.81,96.81,96.62,96.62,90000.0,60.155,60.155,60.0369,60.0369,90000.0
2014-02-28 10:10:00,96.62,96.67,96.48,96.64,150000.0,60.0369,60.068,59.9499,60.0493,150000.0
2014-02-28 10:15:00,96.65,96.71,96.51,96.61,76700.0,60.0555,60.0928,59.9685,60.0307,76700.0
2014-02-28 10:20:00,96.62,96.75,96.61,96.73,85700.0,60.0369,60.1177,60.0307,60.1052,85700.0
2014-02-28 10:25:00,96.73,96.8,96.64,96.66,118200.0,60.1052,60.1487,60.0493,60.0617,118200.0
2014-02-28 10:30:00,96.65,96.65,96.52,96.55,87700.0,60.0555,60.0555,59.9748,59.9934,87700.0
2014-02-28 10:35:00,96.56,96.6,96.55,96.56,153600.0,59.9996,60.0245,59.9934,59.9996,153600.0
2014-02-28 10:40:00,96.56,96.58,96.53,96.57,130400.0,59.9996,60.012,59.981,60.0058,130400.0
2014-02-28 10:45:00,96.57,96.75,96.56,96.67,114000.0,60.0058,60.1177,59.9996,60.068,114000.0
2014-02-28 10:50:00,96.68,96.73,96.59,96.61,91400.0,60.0742,60.1052,60.0183,60.0307,91400.0
2014-02-28 10:55:00,96.61,96.7,96.57,96.7,82000.0,60.0307,60.0866,60.0058,60.0866,82000.0
2014-02-28 11:00:00,96.69,96.72,96.62,96.62,65300.0,60.0804,60.099,60.0369,60.0369,65300.0
2014-02-28 11:05:00,96.63,96.64,96.48,96.48,62200.0,60.0431,60.0493,59.9499,59.9499,62200.0
2014-02-28 11:10:00,96.48,96.49,96.4,96.41,63700.0,59.9499,59.9561,59.9002,59.9064,63700.0
2014-02-28 11:15:00,96.42,96.42,96.32,96.32,93300.0,59.9126,59.9126,59.8505,59.8505,93300.0
2014-02-28 11:20:00,96.31,96.4,96.29,96.37,73400.0,59.8443,59.9002,59.8318,59.8815,73400.0
2014-02-28 11:25:00,96.36,96.45,96.29,96.45,59800.0,59.8753,59.9313,59.8318,59.9313,59800.0
2014-02-28 11:30:00,96.44,96.46,96.41,96.45,56600.0,59.925,59.9375,59.9064,59.9313,56600.0
2014-02-28 11:35:00,96.45,96.55,96.45,96.45,55300.0,59.9313,59.9934,59.9313,59.9313,55300.0
2014-02-28 11:40:00,96.45,96.46,96.32,96.36,76800.0,59.9313,59.9375,59.8505,59.8753,76800.0
2014-02-28 11:45:00,96.35,96.41,96.28,96.31,103300.0,59.8691,59.9064,59.8256,59.8443,103300.0
2014-02-28 11:50:00,96.31,96.52,96.27,96.5,102600.0,59.8443,59.9748,59.8194,59.9623,102600.0
2014-02-28 11:55:00,96.51,96.59,96.51,96.53,38300.0,59.9685,60.0183,59.9685,59.981,38300.0
2014-02-28 12:00:00,96.54,96.58,96.52,96.58,37200.0,59.9872,60.012,59.9748,60.012,37200.0
2014-02-28 12:05:00,96.58,96.58,96.45,96.47,40700.0,60.012,60.012,59.9313,59.9437,40700.0
2014-02-28 12:10:00,96.46,96.48,96.41,96.43,32500.0,59.9375,59.9499,59.9064,59.9188,32500.0
2014-02-28 12:15:00,96.42,96.46,96.41,96.46,50100.0,59.9126,59.9375,59.9064,59.9375,50100.0
2014-02-28 12:20:00,96.45,96.46,96.37,96.38,29300.0,59.9313,59.9375,59.8815,59.8878,29300.0
2014-02-28 12:25:00,96.39,96.45,96.38,96.42,27200.0,59.894,59.9313,59.8878,59.9126,27200.0
2014-02-28 12:30:00,96.42,96.5,96.41,96.48,33800.0,59.9126,59.9623,59.9064,59.9499,33800.0
2014-02-28 12:35:00,96.49,96.56,96.48,96.51,33800.0,59.9561,59.9996,59.9499,59.9685,33800.0
2014-02-28 12:40:00,96.52,96.56,96.49,96.49,34900.0,59.9748,59.9996,59.9561,59.9561,34900.0
2014-02-28 12:45:00,96.49,96.5,96.41,96.42,58400.0,59.9561,59.9623,59.9064,59.9126,58400.0
2014-02-28 12:50:00,96.42,96.48,96.41,96.48,27000.0,59.9126,59.9499,59.9064,59.9499,27000.0
2014-02-28 12:55:00,96.48,96.53,96.48,96.52,32400.0,59.9499,59.981,59.9499,59.9748,32400.0
2014-02-28 13:00:00,96.52,96.52,96.45,96.45,36200.0,59.9748,59.9748,59.9313,59.9313,36200.0
2014-02-28 13:05:00,96.44,96.46,96.4,96.46,33500.0,59.925,59.9375,59.9002,59.9375,33500.0
2014-02-28 13:10:00,96.47,96.5,96.39,96.46,37500.0,59.9437,59.9623,59.894,59.9375,37500.0
2014-02-28 13:15:00,96.46,96.49,96.4,96.48,32600.0,59.9375,59.9561,59.9002,59.9499,32600.0
2014-02-28 13:20:00,96.49,96.52,96.45,96.45,46800.0,59.9561,59.9748,59.9313,59.9313,46800.0
2014-02-28 13:25:00,96.45,96.52,96.45,96.46,75300.0,59.9313,59.9748,59.9313,59.9375,75300.0
2014-02-28 13:30:00,96.46,96.53,96.46,96.49,41900.0,59.9375,59.981,59.9375,59.9561,41900.0
2014-02-28 13:35:00,96.49,96.52,96.48,96.5,21100.0,59.9561,59.9748,59.9499,59.9623,21100.0
2014-02-28 13:40:00,96.49,96.57,96.49,96.53,46700.0,59.9561,60.0058,59.9561,59.981,46700.0
2014-02-28 13:45:00,96.52,96.52,96.43,96.44,73600.0,59.9748,59.9748,59.9188,59.925,73600.0
2014-02-28 13:50:00,96.44,96.49,96.43,96.48,50200.0,59.925,59.9561,59.9188,59.9499,50200.0
2014-02-28 13:55:00,96.48,96.54,96.47,96.53,55400.0,59.9499,59.9872,59.9437,59.981,55400.0
2014-02-28 14:00:00,96.52,96.54,96.47,96.51,55000.0,59.9748,59.9872,59.9437,59.9685,55000.0
2014-02-28 14:05:00,96.52,96.57,96.48,96.51,47300.0,59.9748,60.0058,59.9499,59.9685,47300.0
2014-02-28 14:10:00,96.51,96.52,96.45,96.46,32900.0,59.9685,59.9748,59.9313,59.9375,32900.0
2014-02-28 14:15:00,96.46,96.55,96.45,96.52,60000.0,59.9375,59.9934,59.9313,59.9748,60000.0
2014-02-28 14:20:00,96.52,96.54,96.44,96.5,82500.0,59.9748,59.9872,59.925,59.9623,82500.0
2014-02-28 14:25:00,96.49,96.54,96.44,96.49,53200.0,59.9561,59.9872,59.925,59.9561,53200.0
2014-02-28 14:30:00,96.49,96.49,96.4,96.41,50700.0,59.9561,59.9561,59.9002,59.9064,50700.0
2014-02-28 14:35:00,96.4,96.43,96.34,96.39,89000.0,59.9002,59.9188,59.8629,59.894,89000.0
2014-02-28 14:40:00,96.4,96.48,96.38,96.45,93600.0,59.9002,59.9499,59.8878,59.9313,93600.0
2014-02-28 14:45:00,96.46,96.46,96.35,96.41,119500.0,59.9375,59.9375,59.8691,59.9064,119500.0
2014-02-28 14:50:00,96.42,96.46,96.33,96.34,110700.0,59.9126,59.9375,59.8567,59.8629,110700.0
2014-02-28 14:55:00,96.34,96.4,96.23,96.4,224000.0,59.8629,59.9002,59.7946,59.9002,224000.0
2014-02-28 15:00:00,96.4,96.41,96.12,96.3,253600.0,59.9002,59.9064,59.7262,59.8381,253600.0
2014-02-28 15:05:00,96.32,96.32,95.92,95.95,309500.0,59.8505,59.8505,59.6019,59.6206,309500.0
2014-02-28 15:10:00,95.95,96.08,95.84,96.02,296800.0,59.6206,59.7014,59.5522,59.6641,296800.0
2014-02-28 15:15:00,96.02,96.1,95.91,95.94,153600.0,59.6641,59.7138,59.5957,59.6144,153600.0
2014-02-28 15:20:00,95.93,96.09,95.91,95.98,152000.0,59.6081,59.7076,59.5957,59.6392,152000.0
2014-02-28 15:25:00,95.97,96.0,95.93,95.98,147300.0,59.633,59.6516,59.6081,59.6392,147300.0
2014-02-28 15:30:00,95.98,96.19,95.98,96.11,265400.0,59.6392,59.7697,59.6392,59.72,265400.0
2014-02-28 15:35:00,96.1,96.15,96.06,96.11,162100.0,59.7138,59.7448,59.6889,59.72,162100.0
2014-02-28 15:40:00,96.11,96.3,96.11,96.24,252900.0,59.72,59.8381,59.72,59.8008,252900.0
2014-02-28 15:45:00,96.24,96.28,96.0,96.04,348300.0,59.8008,59.8256,59.6516,59.6765,348300.0
2014-02-28 15:50:00,96.05,96.17,96.02,96.11,251300.0,59.6827,59.7573,59.6641,59.72,251300.0
2014-02-28 15:55:00,96.12,96.41,96.12,96.29,738800.0,59.7262,59.9064,59.7262,59.8318,738800.0
2014-03-03 09:30:00,95.76,96.48,95.58,96.44,417000.0,59.5025,59.9499,59.3907,59.925,417000.0
2014-03-03 09:35:00,96.42,96.54,96.04,96.14,201200.0,59.9126,59.9872,59.6765,59.7386,201200.0
2014-03-03 09:40:00,96.15,96.2,95.78,95.88,147800.0,59.7448,59.7759,59.5149,59.5771,147800.0
2014-03-03 09:45:00,95.88,96.15,95.87,96.09,166200.0,59.5771,59.7448,59.5709,59.7076,166200.0
2014-03-03 09:50:00,96.09,96.29,96.06,96.28,131400.0,59.7076,59.8318,59.6889,59.8256,131400.0
2014-03-03 09:55:00,96.27,96.28,96.04,96.17,100200.0,59.8194,59.8256,59.6765,59.7573,100200.0
2014-03-03 10:00:00,96.18,96.37,96.12,96.28,159900.0,59.7635,59.8815,59.7262,59.8256,159900.0
2014-03-03 10:05:00,96.28,96.33,96.08,96.08,267700.0,59.8256,59.8567,59.7014,59.7014,267700.0
2014-03-03 10:10:00,96.08,96.12,95.97,96.05,158200.0,59.7014,59.7262,59.633,59.6827,158200.0
2014-03-03 10:15:00,96.05,96.1,95.93,95.98,233400.0,59.6827,59.7138,59.6081,59.6392,233400.0
2014-03-03 10:20:00,95.98,96.02,95.9,95.97,81500.0,59.6392,59.6641,59.5895,59.633,81500.0
2014-03-03 10:25:00,95.97,96.11,95.95,96.09,108500.0,59.633,59.72,59.6206,59.7076,108500.0
2014-03-03 10:30:00,96.09,96.11,95.93,95.95,81000.0,59.7076,59.72,59.6081,59.6206,81000.0
2014-03-03 10:35:00,95.95,96.0,95.83,95.95,129000.0,59.6206,59.6516,59.546,59.6206,129000.0
2014-03-03 10:40:00,95.94,96.08,95.9,96.05,121500.0,59.6144,59.7014,59.5895,59.6827,121500.0
2014-03-03 10:45:00,96.05,96.08,95.92,95.94,69300.0,59.6827,59.7014,59.6019,59.6144,69300.0
2014-03-03 10:50:00,95.93,96.07,95.93,96.05,111800.0,59.6081,59.6951,59.6081,59.6827,111800.0
2014-03-03 10:55:00,96.06,96.24,96.02,96.16,75800.0,59.6889,59.8008,59.6641,59.7511,75800.0
2014-03-03 11:00:00,96.17,96.18,96.0,96.07,55700.0,59.7573,59.7635,59.6516,59.6951,55700.0
2014-03-03 11:05:00,96.07,96.08,95.73,95.92,156600.0,59.6951,59.7014,59.4839,59.6019,156600.0
2014-03-03 11:10:00,95.92,95.92,95.82,95.86,76900.0,59.6019,59.6019,59.5398,59.5647,76900.0
2014-03-03 11:15:00,95.87,95.93,95.8,95.91,50100.0,59.5709,59.6081,59.5274,59.5957,50100.0
2014-03-03 11:20:00,95.91,95.98,95.89,95.92,70100.0,59.5957,59.6392,59.5833,59.6019,70100.0
2014-03-03 11:25:00,95.92,96.0,95.85,95.86,80900.0,59.6019,59.6516,59.5584,59.5647,80900.0
2014-03-03 11:30:00,95.86,95.89,95.78,95.84,101400.0,59.5647,59.5833,59.5149,59.5522,101400.0
2014-03-03 11:35:00,95.85,95.9,95.81,95.81,95800.0,59.5584,59.5895,59.5336,59.5336,95800.0
2014-03-03 11:40:00,95.81,95.95,95.8,95.81,55600.0,59.5336,59.6206,59.5274,59.5336,55600.0
2014-03-03 11:45:00,95.8,95.8,95.64,95.68,67700.0,59.5274,59.5274,59.4279,59.4528,67700.0
2014-03-03 11:50:00,95.68,95.7,95.57,95.63,70800.0,59.4528,59.4652,59.3845,59.4217,70800.0
2014-03-03 11:55:00,95.63,95.63,95.37,95.39,155100.0,59.4217,59.4217,59.2602,59.2726,155100.0
2014-03-03 12:00:00,95.38,95.45,95.26,95.26,153400.0,59.2664,59.3099,59.1918,59.1918,153400.0
2014-03-03 12:05:00,95.26,95.39,95.26,95.35,94400.0,59.1918,59.2726,59.1918,59.2478,94400.0
2014-03-03 12:10:00,95.35,95.64,95.2,95.54,204500.0,59.2478,59.4279,59.1545,59.3658,204500.0
2014-03-03 12:15:00,95.54,95.59,95.35,95.35,108900.0,59.3658,59.3969,59.2478,59.2478,108900.0
2014-03-03 12:20:00,95.35,95.48,95.34,95.41,79400.0,59.2478,59.3285,59.2415,59.285,79400.0
2014-03-03 12:25:00,95.41,95.49,95.3,95.37,59500.0,59.285,59.3347,59.2167,59.2602,59500.0
2014-03-03 12:30:00,95.37,95.44,95.32,95.34,183400.0,59.2602,59.3037,59.2291,59.2415,183400.0
2014-03-03 12:35:00,95.35,95.44,95.34,95.37,50900.0,59.2478,59.3037,59.2415,59.2602,50900.0
2014-03-03 12:40:00,95.37,95.37,95.22,95.27,47000.0,59.2602,59.2602,59.167,59.198,47000.0
2014-03-03 12:45:00,95.27,95.3,95.17,95.23,60800.0,59.198,59.2167,59.1359,59.1732,60800.0
2014-03-03 12:50:00,95.23,95.26,95.16,95.17,61600.0,59.1732,59.1918,59.1297,59.1359,61600.0
2014-03-03 12:55:00,95.17,95.27,95.11,95.24,37200.0,59.1359,59.198,59.0986,59.1794,37200.0
2014-03-03 13:00:00,95.23,95.38,95.23,95.34,49600.0,59.1732,59.2664,59.1732,59.2415,49600.0
2014-03-03 13:05:00,95.33,95.35,95.24,95.33,45700.0,59.2353,59.2478,59.1794,59.2353,45700.0
2014-03-03 13:10:00,95.32,95.34,95.27,95.3,35700.0,59.2291,59.2415,59.198,59.2167,35700.0
2014-03-03 13:15:00,95.3,95.33,95.28,95.32,31000.0,59.2167,59.2353,59.2043,59.2291,31000.0
2014-03-03 13:20:00,95.32,95.39,95.31,95.34,39300.0,59.2291,59.2726,59.2229,59.2415,39300.0
2014-03-03 13:25:00,95.34,95.41,95.27,95.28,166000.0,59.2415,59.285,59.198,59.2043,166000.0
2014-03-03 13:30:00,95.27,95.28,95.16,95.17,83400.0,59.198,59.2043,59.1297,59.1359,83400.0
2014-03-03 13:35:00,95.17,95.21,95.14,95.18,44900.0,59.1359,59.1608,59.1173,59.1421,44900.0
2014-03-03 13:40:00,95.18,95.23,95.15,95.22,63800.0,59.1421,59.1732,59.1235,59.167,63800.0
2014-03-03 13:45:00,95.21,95.22,95.13,95.18,47800.0,59.1608,59.167,59.111,59.1421,47800.0
2014-03-03 13:50:00,95.18,95.26,95.18,95.23,56400.0,59.1421,59.1918,59.1421,59.1732,56400.0
2014-03-03 13:55:00,95.24,95.44,95.24,95.37,94800.0,59.1794,59.3037,59.1794,59.2602,94800.0
2014-03-03 14:00:00,95.38,95.41,95.31,95.38,63900.0,59.2664,59.285,59.2229,59.2664,63900.0
2014-03-03 14:05:00,95.39,95.4,95.31,95.4,64600.0,59.2726,59.2788,59.2229,59.2788,64600.0
2014-03-03 14:10:00,95.4,95.44,95.39,95.44,61000.0,59.2788,59.3037,59.2726,59.3037,61000.0
2014-03-03 14:15:00,95.43,95.45,95.24,95.25,73400.0,59.2975,59.3099,59.1794,59.1856,73400.0
2014-03-03 14:20:00,95.26,95.29,95.14,95.16,118600.0,59.1918,59.2105,59.1173,59.1297,118600.0
2014-03-03 14:25:00,95.16,95.19,95.03,95.04,226000.0,59.1297,59.1483,59.0489,59.0551,226000.0
2014-03-03 14:30:00,95.05,95.07,94.94,95.06,212700.0,59.0613,59.0738,58.993,59.0676,212700.0
2014-03-03 14:35:00,95.07,95.1,94.99,95.06,74300.0,59.0738,59.0924,59.0241,59.0676,74300.0
2014-03-03 14:40:00,95.06,95.22,95.05,95.12,96200.0,59.0676,59.167,59.0613,59.1048,96200.0
2014-03-03 14:45:00,95.12,95.15,95.04,95.06,184700.0,59.1048,59.1235,59.0551,59.0676,184700.0
2014-03-03 14:50:00,95.06,95.09,95.03,95.05,68700.0,59.0676,59.0862,59.0489,59.0613,68700.0
2014-03-03 14:55:00,95.05,95.11,95.02,95.06,104400.0,59.0613,59.0986,59.0427,59.0676,104400.0
2014-03-03 15:00:00,95.06,95.07,94.96,94.96,77400.0,59.0676,59.0738,59.0054,59.0054,77400.0
2014-03-03 15:05:00,94.96,94.98,94.9,94.93,158100.0,59.0054,59.0178,58.9681,58.9868,158100.0
2014-03-03 15:10:00,94.92,94.98,94.85,94.89,211200.0,58.9806,59.0178,58.9371,58.9619,211200.0
2014-03-03 15:15:00,94.89,94.94,94.83,94.93,125100.0,58.9619,58.993,58.9246,58.9868,125100.0
2014-03-03 15:20:00,94.94,95.01,94.87,95.01,129900.0,58.993,59.0365,58.9495,59.0365,129900.0
2014-03-03 15:25:00,95.0,95.16,94.99,95.14,289900.0,59.0303,59.1297,59.0241,59.1173,289900.0
2014-03-03 15:30:00,95.14,95.19,95.08,95.18,216900.0,59.1173,59.1483,59.08,59.1421,216900.0
2014-03-03 15:35:00,95.16,95.24,95.15,95.24,132600.0,59.1297,59.1794,59.1235,59.1794,132600.0
2014-03-03 15:40:00,95.24,95.39,95.19,95.35,221200.0,59.1794,59.2726,59.1483,59.2478,221200.0
2014-03-03 15:45:00,95.35,95.45,95.32,95.34,321500.0,59.2478,59.3099,59.2291,59.2415,321500.0
2014-03-03 15:50:00,95.35,95.38,95.2,95.32,326900.0,59.2478,59.2664,59.1545,59.2291,326900.0
2014-03-03 15:55:00,95.32,95.51,95.28,95.5,463800.0,59.2291,59.3472,59.2043,59.341,463800.0
2014-03-04 09:30:00,96.59,96.69,96.05,96.3,358600.0,60.0183,60.0804,59.6827,59.8381,358600.0
2014-03-04 09:35:00,96.31,96.42,96.13,96.22,112100.0,59.8443,59.9126,59.7324,59.7883,112100.0
2014-03-04 09:40:00,96.22,96.26,96.01,96.05,139900.0,59.7883,59.8132,59.6579,59.6827,139900.0
2014-03-04 09:45:00,96.06,96.18,96.03,96.15,97300.0,59.6889,59.7635,59.6703,59.7448,97300.0
2014-03-04 09:50:00,96.14,96.31,96.13,96.27,151700.0,59.7386,59.8443,59.7324,59.8194,151700.0
2014-03-04 09:55:00,96.28,96.4,96.19,96.24,138500.0,59.8256,59.9002,59.7697,59.8008,138500.0
2014-03-04 10:00:00,96.25,96.32,95.94,95.96,134800.0,59.807,59.8505,59.6144,59.6268,134800.0
2014-03-04 10:05:00,95.97,96.06,95.95,95.98,71900.0,59.633,59.6889,59.6206,59.6392,71900.0
2014-03-04 10:10:00,95.98,96.07,95.95,96.07,141900.0,59.6392,59.6951,59.6206,59.6951,141900.0
2014-03-04 10:15:00,96.07,96.09,95.87,95.99,186800.0,59.6951,59.7076,59.5709,59.6454,186800.0
2014-03-04 10:20:00,96.0,96.19,95.99,96.15,76900.0,59.6516,59.7697,59.6454,59.7448,76900.0
2014-03-04 10:25:00,96.16,96.25,96.16,96.23,69200.0,59.7511,59.807,59.7511,59.7946,69200.0
2014-03-04 10:30:00,96.24,96.25,96.14,96.21,87800.0,59.8008,59.807,59.7386,59.7821,87800.0
2014-03-04 10:35:00,96.21,96.27,96.17,96.24,63800.0,59.7821,59.8194,59.7573,59.8008,63800.0
2014-03-04 10:40:00,96.24,96.29,96.19,96.22,71100.0,59.8008,59.8318,59.7697,59.7883,71100.0
2014-03-04 10:45:00,96.21,96.23,96.13,96.13,64700.0,59.7821,59.7946,59.7324,59.7324,64700.0
2014-03-04 10:50:00,96.13,96.14,95.96,95.97,88700.0,59.7324,59.7386,59.6268,59.633,88700.0
2014-03-04 10:55:00,95.98,96.12,95.94,96.07,62900.0,59.6392,59.7262,59.6144,59.6951,62900.0
2014-03-04 11:00:00,96.07,96.15,96.05,96.14,34400.0,59.6951,59.7448,59.6827,59.7386,34400.0
2014-03-04 11:05:00,96.14,96.18,96.13,96.15,39000.0,59.7386,59.7635,59.7324,59.7448,39000.0
2014-03-04 11:10:00,96.15,96.25,96.15,96.23,36800.0,59.7448,59.807,59.7448,59.7946,36800.0
2014-03-04 11:15:00,96.22,96.29,96.22,96.29,66100.0,59.7883,59.8318,59.7883,59.8318,66100.0
2014-03-04 11:20:00,96.3,96.37,96.28,96.28,57100.0,59.8381,59.8815,59.8256,59.8256,57100.0
2014-03-04 11:25:00,96.29,96.37,96.29,96.33,50000.0,59.8318,59.8815,59.8318,59.8567,50000.0
2014-03-04 11:30:00,96.33,96.34,96.23,96.29,71200.0,59.8567,59.8629,59.7946,59.8318,71200.0
2014-03-04 11:35:00,96.29,96.38,96.22,96.22,65400.0,59.8318,59.8878,59.7883,59.7883,65400.0
2014-03-04 11:40:00,96.21,96.25,96.18,96.23,44600.0,59.7821,59.807,59.7635,59.7946,44600.0
2014-03-04 11:45:00,96.23,96.3,96.2,96.29,40900.0,59.7946,59.8381,59.7759,59.8318,40900.0
2014-03-04 11:50:00,96.29,96.36,96.29,96.35,47000.0,59.8318,59.8753,59.8318,59.8691,47000.0
2014-03-04 11:55:00,96.35,96.35,96.26,96.28,50800.0,59.8691,59.8691,59.8132,59.8256,50800.0
2014-03-04 12:00:00,96.27,96.28,96.22,96.24,67400.0,59.8194,59.8256,59.7883,59.8008,67400.0
2014-03-04 12:05:00,96.25,96.37,96.24,96.37,52700.0,59.807,59.8815,59.8008,59.8815,52700.0
2014-03-04 12:10:00,96.36,96.45,96.36,96.41,116100.0,59.8753,59.9313,59.8753,59.9064,116100.0
2014-03-04 12:15:00,96.41,96.45,96.32,96.41,162400.0,59.9064,59.9313,59.8505,59.9064,162400.0
2014-03-04 12:20:00,96.39,96.49,96.39,96.49,65700.0,59.894,59.9561,59.894,59.9561,65700.0
2014-03-04 12:25:00,96.5,96.53,96.46,96.5,46500.0,59.9623,59.981,59.9375,59.9623,46500.0
2014-03-04 12:30:00,96.5,96.5,96.43,96.47,63100.0,59.9623,59.9623,59.9188,59.9437,63100.0
2014-03-04 12:35:00,96.48,96.56,96.44,96.55,86000.0,59.9499,59.9996,59.925,59.9934,86000.0
2014-03-04 12:40:00,96.55,96.56,96.43,96.44,94200.0,59.9934,59.9996,59.9188,59.925,94200.0
2014-03-04 12:45:00,96.43,96.54,96.43,96.53,55000.0,59.9188,59.9872,59.9188,59.981,55000.0
2014-03-04 12:50:00,96.53,96.57,96.44,96.46,57000.0,59.981,60.0058,59.925,59.9375,57000.0
2014-03-04 12:55:00,96.47,96.54,96.47,96.52,46400.0,59.9437,59.9872,59.9437,59.9748,46400.0
2014-03-04 13:00:00,96.51,96.53,96.44,96.45,55600.0,59.9685,59.981,59.925,59.9313,55600.0
2014-03-04 13:05:00,96.45,96.52,96.44,96.52,43800.0,59.9313,59.9748,59.925,59.9748,43800.0
2014-03-04 13:10:00,96.53,96.58,96.52,96.57,77000.0,59.981,60.012,59.9748,60.0058,77000.0
2014-03-04 13:15:00,96.57,96.65,96.52,96.52,107300.0,60.0058,60.0555,59.9748,59.9748,107300.0
2014-03-04 13:20:00,96.53,96.53,96.42,96.43,127000.0,59.981,59.981,59.9126,59.9188,127000.0
2014-03-04 13:25:00,96.44,96.54,96.43,96.51,79300.0,59.925,59.9872,59.9188,59.9685,79300.0
2014-03-04 13:30:00,96.51,96.55,96.51,96.53,33000.0,59.9685,59.9934,59.9685,59.981,33000.0
2014-03-04 13:35:00,96.52,96.52,96.44,96.46,63200.0,59.9748,59.9748,59.925,59.9375,63200.0
2014-03-04 13:40:00,96.46,96.52,96.46,96.51,46700.0,59.9375,59.9748,59.9375,59.9685,46700.0
2014-03-04 13:45:00,96.51,96.53,96.25,96.25,128100.0,59.9685,59.981,59.807,59.807,128100.0
2014-03-04 13:50:00,96.25,96.35,96.2,96.34,170400.0,59.807,59.8691,59.7759,59.8629,170400.0
2014-03-04 13:55:00,96.34,96.45,96.33,96.42,67800.0,59.8629,59.9313,59.8567,59.9126,67800.0
2014-03-04 14:00:00,96.43,96.49,96.4,96.46,94000.0,59.9188,59.9561,59.9002,59.9375,94000.0
2014-03-04 14:05:00,96.46,96.48,96.41,96.47,126500.0,59.9375,59.9499,59.9064,59.9437,126500.0
2014-03-04 14:10:00,96.48,96.49,96.41,96.42,86100.0,59.9499,59.9561,59.9064,59.9126,86100.0
2014-03-04 14:15:00,96.43,96.47,96.31,96.37,76700.0,59.9188,59.9437,59.8443,59.8815,76700.0
2014-03-04 14:20:00,96.36,96.46,96.34,96.39,51100.0,59.8753,59.9375,59.8629,59.894,51100.0
2014-03-04 14:25:00,96.38,96.41,96.33,96.4,37000.0,59.8878,59.9064,59.8567,59.9002,37000.0
2014-03-04 14:30:00,96.4,96.48,96.39,96.45,70900.0,59.9002,59.9499,59.894,59.9313,70900.0
2014-03-04 14:35:00,96.45,96.48,96.32,96.35,124600.0,59.9313,59.9499,59.8505,59.8691,124600.0
2014-03-04 14:40:00,96.36,96.42,96.34,96.42,104200.0,59.8753,59.9126,59.8629,59.9126,104200.0
2014-03-04 14:45:00,96.43,96.45,96.37,96.44,78300.0,59.9188,59.9313,59.8815,59.925,78300.0
2014-03-04 14:50:00,96.45,96.52,96.44,96.5,81300.0,59.9313,59.9748,59.925,59.9623,81300.0
2014-03-04 14:55:00,96.5,96.65,96.49,96.55,91300.0,59.9623,60.0555,59.9561,59.9934,91300.0
2014-03-04 15:00:00,96.55,96.7,96.55,96.66,102400.0,59.9934,60.0866,59.9934,60.0617,102400.0
2014-03-04 15:05:00,96.66,96.68,96.62,96.66,76200.0,60.0617,60.0742,60.0369,60.0617,76200.0
2014-03-04 15:10:00,96.65,96.74,96.63,96.73,111700.0,60.0555,60.1115,60.0431,60.1052,111700.0
2014-03-04 15:15:00,96.73,96.75,96.69,96.72,246400.0,60.1052,60.1177,60.0804,60.099,246400.0
2014-03-04 15:20:00,96.71,96.8,96.66,96.72,193000.0,60.0928,60.1487,60.0617,60.099,193000.0
2014-03-04 15:25:00,96.73,96.75,96.63,96.69,189400.0,60.1052,60.1177,60.0431,60.0804,189400.0
2014-03-04 15:30:00,96.7,96.79,96.69,96.79,213800.0,60.0866,60.1425,60.0804,60.1425,213800.0
2014-03-04 15:35:00,96.78,96.79,96.62,96.63,174300.0,60.1363,60.1425,60.0369,60.0431,174300.0
2014-03-04 15:40:00,96.63,96.84,96.63,96.82,234600.0,60.0431,60.1736,60.0431,60.1612,234600.0
2014-03-04 15:45:00,96.83,96.86,96.6,96.61,252300.0,60.1674,60.186,60.0245,60.0307,252300.0
2014-03-04 15:50:00,96.61,96.64,96.52,96.57,360100.0,60.0307,60.0493,59.9748,60.0058,360100.0
2014-03-04 15:55:00,96.57,96.59,96.37,96.48,710500.0,60.0058,60.0183,59.8815,59.9499,710500.0
2014-03-05 09:30:00,95.2,95.29,94.79,94.91,1099100.0,59.1545,59.2105,58.8998,58.9743,1099100.0
2014-03-05 09:35:00,94.93,95.29,94.74,95.22,499300.0,58.9868,59.2105,58.8687,59.167,499300.0
2014-03-05 09:40:00,95.23,95.25,95.0,95.22,379700.0,59.1732,59.1856,59.0303,59.167,379700.0
2014-03-05 09:45:00,95.21,95.22,95.0,95.04,462100.0,59.1608,59.167,59.0303,59.0551,462100.0
2014-03-05 09:50:00,95.04,95.08,94.87,94.89,456000.0,59.0551,59.08,58.9495,58.9619,456000.0
2014-03-05 09:55:00,94.9,94.92,94.25,94.56,512600.0,58.9681,58.9806,58.5642,58.7569,512600.0
2014-03-05 10:00:00,94.57,94.72,94.43,94.65,294400.0,58.7631,58.8563,58.6761,58.8128,294400.0
2014-03-05 10:05:00,94.66,94.82,94.48,94.55,347300.0,58.819,58.9184,58.7072,58.7507,347300.0
2014-03-05 10:10:00,94.55,94.68,94.46,94.6,240300.0,58.7507,58.8314,58.6947,58.7817,240300.0
2014-03-05 10:15:00,94.59,94.6,94.5,94.51,183900.0,58.7755,58.7817,58.7196,58.7258,183900.0
2014-03-05 10:20:00,94.51,94.63,94.32,94.32,290900.0,58.7258,58.8004,58.6077,58.6077,290900.0
2014-03-05 10:25:00,94.32,94.39,94.17,94.28,311900.0,58.6077,58.6512,58.5145,58.5829,311900.0
2014-03-05 10:30:00,94.29,94.4,94.26,94.27,223900.0,58.5891,58.6574,58.5705,58.5767,223900.0
2014-03-05 10:35:00,94.27,94.28,93.91,93.91,382900.0,58.5767,58.5829,58.353,58.353,382900.0
2014-03-05 10:40:00,93.91,94.0,93.85,93.95,448200.0,58.353,58.4089,58.3157,58.3778,448200.0
2014-03-05 10:45:00,93.94,93.98,93.8,93.84,272100.0,58.3716,58.3965,58.2846,58.3095,272100.0
2014-03-05 10:50:00,93.84,94.07,93.81,94.07,246500.0,58.3095,58.4524,58.2908,58.4524,246500.0
2014-03-05 10:55:00,94.07,94.15,94.0,94.11,184400.0,58.4524,58.5021,58.4089,58.4773,184400.0
2014-03-05 11:00:00,94.11,94.27,94.11,94.11,310400.0,58.4773,58.5767,58.4773,58.4773,310400.0
2014-03-05 11:05:00,94.11,94.12,93.85,93.85,221600.0,58.4773,58.4835,58.3157,58.3157,221600.0
2014-03-05 11:10:00,93.85,93.95,93.85,93.9,180800.0,58.3157,58.3778,58.3157,58.3468,180800.0
2014-03-05 11:15:00,93.91,93.98,93.9,93.91,165000.0,58.353,58.3965,58.3468,58.353,165000.0
2014-03-05 11:20:00,93.9,93.96,93.87,93.95,191200.0,58.3468,58.384,58.3281,58.3778,191200.0
2014-03-05 11:25:00,93.95,94.02,93.88,93.92,231400.0,58.3778,58.4213,58.3343,58.3592,231400.0
2014-03-05 11:30:00,93.91,94.02,93.89,93.93,213000.0,58.353,58.4213,58.3405,58.3654,213000.0
2014-03-05 11:35:00,93.92,93.93,93.86,93.87,150200.0,58.3592,58.3654,58.3219,58.3281,150200.0
2014-03-05 11:40:00,93.87,93.98,93.8,93.96,177500.0,58.3281,58.3965,58.2846,58.384,177500.0
2014-03-05 11:45:00,93.96,94.02,93.92,93.95,143300.0,58.384,58.4213,58.3592,58.3778,143300.0
2014-03-05 11:50:00,93.95,93.99,93.89,93.91,181600.0,58.3778,58.4027,58.3405,58.353,181600.0
2014-03-05 11:55:00,93.91,93.96,93.86,93.86,100000.0,58.353,58.384,58.3219,58.3219,100000.0
2014-03-05 12:00:00,93.87,93.94,93.86,93.89,119500.0,58.3281,58.3716,58.3219,58.3405,119500.0
2014-03-05 12:05:00,93.88,93.88,93.69,93.69,191800.0,58.3343,58.3343,58.2163,58.2163,191800.0
2014-03-05 12:10:00,93.69,93.69,93.4,93.47,370900.0,58.2163,58.2163,58.0361,58.0796,370900.0
2014-03-05 12:15:00,93.46,93.66,93.45,93.59,208300.0,58.0734,58.1976,58.0671,58.1541,208300.0
2014-03-05 12:20:00,93.6,93.68,93.58,93.61,125000.0,58.1604,58.2101,58.1479,58.1666,125000.0
2014-03-05 12:25:00,93.62,93.64,93.57,93.59,74800.0,58.1728,58.1852,58.1417,58.1541,74800.0
2014-03-05 12:30:00,93.58,93.59,93.4,93.4,236800.0,58.1479,58.1541,58.0361,58.0361,236800.0
2014-03-05 12:35:00,93.41,93.52,93.4,93.48,113100.0,58.0423,58.1106,58.0361,58.0858,113100.0
2014-03-05 12:40:00,93.47,93.54,93.41,93.41,91000.0,58.0796,58.1231,58.0423,58.0423,91000.0
2014-03-05 12:45:00,93.42,93.67,93.41,93.67,138600.0,58.0485,58.2038,58.0423,58.2038,138600.0
2014-03-05 12:50:00,93.67,93.71,93.54,93.55,97400.0,58.2038,58.2287,58.1231,58.1293,97400.0
2014-03-05 12:55:00,93.54,93.68,93.53,93.66,75000.0,58.1231,58.2101,58.1169,58.1976,75000.0
2014-03-05 13:00:00,93.64,93.78,93.64,93.77,95600.0,58.1852,58.2722,58.1852,58.266,95600.0
2014-03-05 13:05:00,93.77,93.84,93.76,93.76,82400.0,58.266,58.3095,58.2598,58.2598,82400.0
2014-03-05 13:10:00,93.76,93.8,93.7,93.78,118400.0,58.2598,58.2846,58.2225,58.2722,118400.0
2014-03-05 13:15:00,93.79,93.9,93.79,93.86,121600.0,58.2784,58.3468,58.2784,58.3219,121600.0
2014-03-05 13:20:00,93.87,93.94,93.86,93.94,113500.0,58.3281,58.3716,58.3219,58.3716,113500.0
2014-03-05 13:25:00,93.94,93.98,93.89,93.91,111100.0,58.3716,58.3965,58.3405,58.353,111100.0
2014-03-05 13:30:00,93.91,93.95,93.89,93.91,87000.0,58.353,58.3778,58.3405,58.353,87000.0
2014-03-05 13:35:00,93.9,93.91,93.78,93.78,163500.0,58.3468,58.353,58.2722,58.2722,163500.0
2014-03-05 13:40:00,93.78,93.82,93.76,93.77,86000.0,58.2722,58.2971,58.2598,58.266,86000.0
2014-03-05 13:45:00,93.77,93.78,93.62,93.66,141700.0,58.266,58.2722,58.1728,58.1976,141700.0
2014-03-05 13:50:00,93.65,93.77,93.64,93.69,74900.0,58.1914,58.266,58.1852,58.2163,74900.0
2014-03-05 13:55:00,93.7,93.8,93.66,93.79,98200.0,58.2225,58.2846,58.1976,58.2784,98200.0
2014-03-05 14:00:00,93.79,93.84,93.75,93.76,83000.0,58.2784,58.3095,58.2536,58.2598,83000.0
2014-03-05 14:05:00,93.74,93.75,93.7,93.74,72300.0,58.2473,58.2536,58.2225,58.2473,72300.0
2014-03-05 14:10:00,93.74,93.8,93.73,93.77,84300.0,58.2473,58.2846,58.2411,58.266,84300.0
2014-03-05 14:15:00,93.77,93.77,93.7,93.71,93400.0,58.266,58.266,58.2225,58.2287,93400.0
2014-03-05 14:20:00,93.7,93.75,93.64,93.66,119400.0,58.2225,58.2536,58.1852,58.1976,119400.0
2014-03-05 14:25:00,93.66,93.67,93.57,93.63,126100.0,58.1976,58.2038,58.1417,58.179,126100.0
2014-03-05 14:30:00,93.64,93.83,93.64,93.82,92900.0,58.1852,58.3033,58.1852,58.2971,92900.0
2014-03-05 14:35:00,93.83,93.88,93.8,93.86,79800.0,58.3033,58.3343,58.2846,58.3219,79800.0
2014-03-05 14:40:00,93.86,93.9,93.64,93.64,146000.0,58.3219,58.3468,58.1852,58.1852,146000.0
2014-03-05 14:45:00,93.63,93.68,93.63,93.66,93900.0,58.179,58.2101,58.179,58.1976,93900.0
2014-03-05 14:50:00,93.66,93.72,93.66,93.67,159400.0,58.1976,58.2349,58.1976,58.2038,159400.0
2014-03-05 14:55:00,93.67,93.68,93.52,93.64,183300.0,58.2038,58.2101,58.1106,58.1852,183300.0
2014-03-05 15:00:00,93.64,93.65,93.54,93.6,107300.0,58.1852,58.1914,58.1231,58.1604,107300.0
2014-03-05 15:05:00,93.59,93.67,93.53,93.57,107400.0,58.1541,58.2038,58.1169,58.1417,107400.0
2014-03-05 15:10:00,93.56,93.65,93.55,93.61,105300.0,58.1355,58.1914,58.1293,58.1666,105300.0
2014-03-05 15:15:00,93.62,93.75,93.61,93.73,138200.0,58.1728,58.2536,58.1666,58.2411,138200.0
2014-03-05 15:20:00,93.72,93.84,93.68,93.81,189800.0,58.2349,58.3095,58.2101,58.2908,189800.0
2014-03-05 15:25:00,93.81,93.89,93.79,93.88,208200.0,58.2908,58.3405,58.2784,58.3343,208200.0
2014-03-05 15:30:00,93.88,93.91,93.76,93.88,204900.0,58.3343,58.353,58.2598,58.3343,204900.0
2014-03-05 15:35:00,93.87,93.9,93.74,93.8,195500.0,58.3281,58.3468,58.2473,58.2846,195500.0
2014-03-05 15:40:00,93.8,93.85,93.71,93.74,195700.0,58.2846,58.3157,58.2287,58.2473,195700.0
2014-03-05 15:45:00,93.75,93.82,93.73,93.8,292200.0,58.2536,58.2971,58.2411,58.2846,292200.0
2014-03-05 15:50:00,93.8,93.85,93.76,93.79,358700.0,58.2846,58.3157,58.2598,58.2784,358700.0
2014-03-05 15:55:00,93.78,93.82,93.72,93.79,619800.0,58.2722,58.2971,58.2349,58.2784,619800.0
2014-03-06 09:30:00,93.59,93.67,93.27,93.33,399600.0,58.1541,58.2038,57.9553,57.9926,399600.0
2014-03-06 09:35:00,93.34,93.74,93.32,93.61,254100.0,57.9988,58.2473,57.9864,58.1666,254100.0
2014-03-06 09:40:00,93.62,93.92,93.58,93.89,163300.0,58.1728,58.3592,58.1479,58.3405,163300.0
2014-03-06 09:45:00,93.9,93.91,93.66,93.7,149700.0,58.3468,58.353,58.1976,58.2225,149700.0
2014-03-06 09:50:00,93.7,93.81,93.63,93.75,164100.0,58.2225,58.2908,58.179,58.2536,164100.0
2014-03-06 09:55:00,93.75,93.9,93.73,93.9,128800.0,58.2536,58.3468,58.2411,58.3468,128800.0
2014-03-06 10:00:00,93.9,93.94,93.69,93.69,216900.0,58.3468,58.3716,58.2163,58.2163,216900.0
2014-03-06 10:05:00,93.7,93.71,93.55,93.63,213000.0,58.2225,58.2287,58.1293,58.179,213000.0
2014-03-06 10:10:00,93.63,93.63,93.46,93.48,171000.0,58.179,58.179,58.0734,58.0858,171000.0
2014-03-06 10:15:00,93.48,93.52,93.42,93.5,145100.0,58.0858,58.1106,58.0485,58.0982,145100.0
2014-03-06 10:20:00,93.5,93.58,93.44,93.48,164600.0,58.0982,58.1479,58.0609,58.0858,164600.0
2014-03-06 10:25:00,93.48,93.55,93.44,93.49,155100.0,58.0858,58.1293,58.0609,58.092,155100.0
2014-03-06 10:30:00,93.5,93.62,93.5,93.52,116600.0,58.0982,58.1728,58.0982,58.1106,116600.0
2014-03-06 10:35:00,93.52,93.58,93.47,93.54,146600.0,58.1106,58.1479,58.0796,58.1231,146600.0
2014-03-06 10:40:00,93.54,93.76,93.54,93.72,109700.0,58.1231,58.2598,58.1231,58.2349,109700.0
2014-03-06 10:45:00,93.72,93.81,93.7,93.72,131900.0,58.2349,58.2908,58.2225,58.2349,131900.0
2014-03-06 10:50:00,93.72,93.8,93.71,93.78,75600.0,58.2349,58.2846,58.2287,58.2722,75600.0
2014-03-06 10:55:00,93.78,93.79,93.63,93.63,79000.0,58.2722,58.2784,58.179,58.179,79000.0
2014-03-06 11:00:00,93.63,93.69,93.62,93.62,63300.0,58.179,58.2163,58.1728,58.1728,63300.0
2014-03-06 11:05:00,93.63,93.64,93.54,93.56,87400.0,58.179,58.1852,58.1231,58.1355,87400.0
2014-03-06 11:10:00,93.56,93.59,93.49,93.54,122800.0,58.1355,58.1541,58.092,58.1231,122800.0
2014-03-06 11:15:00,93.54,93.57,93.51,93.55,82200.0,58.1231,58.1417,58.1044,58.1293,82200.0
2014-03-06 11:20:00,93.55,93.6,93.54,93.56,109800.0,58.1293,58.1604,58.1231,58.1355,109800.0
2014-03-06 11:25:00,93.57,93.61,93.52,93.61,100300.0,58.1417,58.1666,58.1106,58.1666,100300.0
2014-03-06 11:30:00,93.61,93.64,93.56,93.56,123000.0,58.1666,58.1852,58.1355,58.1355,123000.0
2014-03-06 11:35:00,93.56,93.63,93.55,93.59,69300.0,58.1355,58.179,58.1293,58.1541,69300.0
2014-03-06 11:40:00,93.59,93.6,93.5,93.52,94500.0,58.1541,58.1604,58.0982,58.1106,94500.0
2014-03-06 11:45:00,93.52,93.55,93.49,93.5,106700.0,58.1106,58.1293,58.092,58.0982,106700.0
2014-03-06 11:50:00,93.49,93.53,93.46,93.51,90800.0,58.092,58.1169,58.0734,58.1044,90800.0
2014-03-06 11:55:00,93.51,93.55,93.49,93.53,87600.0,58.1044,58.1293,58.092,58.1169,87600.0
2014-03-06 12:00:00,93.53,93.63,93.53,93.63,70500.0,58.1169,58.179,58.1169,58.179,70500.0
2014-03-06 12:05:00,93.62,93.69,93.62,93.65,79200.0,58.1728,58.2163,58.1728,58.1914,79200.0
2014-03-06 12:10:00,93.65,93.68,93.62,93.66,60600.0,58.1914,58.2101,58.1728,58.1976,60600.0
2014-03-06 12:15:00,93.67,93.68,93.54,93.56,65700.0,58.2038,58.2101,58.1231,58.1355,65700.0
2014-03-06 12:20:00,93.55,93.56,93.47,93.47,70600.0,58.1293,58.1355,58.0796,58.0796,70600.0
2014-03-06 12:25:00,93.48,93.5,93.4,93.41,89600.0,58.0858,58.0982,58.0361,58.0423,89600.0
2014-03-06 12:30:00,93.41,93.47,93.41,93.42,68800.0,58.0423,58.0796,58.0423,58.0485,68800.0
2014-03-06 12:35:00,93.42,93.43,93.35,93.4,74600.0,58.0485,58.0547,58.005,58.0361,74600.0
2014-03-06 12:40:00,93.4,93.43,93.36,93.42,90700.0,58.0361,58.0547,58.0112,58.0485,90700.0
2014-03-06 12:45:00,93.42,93.5,93.39,93.49,81900.0,58.0485,58.0982,58.0299,58.092,81900.0
2014-03-06 12:50:00,93.48,93.49,93.45,93.46,70200.0,58.0858,58.092,58.0671,58.0734,70200.0
2014-03-06 12:55:00,93.45,93.46,93.42,93.45,45000.0,58.0671,58.0734,58.0485,58.0671,45000.0
2014-03-06 13:00:00,93.46,93.51,93.38,93.4,63100.0,58.0734,58.1044,58.0236,58.0361,63100.0
2014-03-06 13:05:00,93.4,93.43,93.39,93.42,74600.0,58.0361,58.0547,58.0299,58.0485,74600.0
2014-03-06 13:10:00,93.41,93.42,93.33,93.33,72400.0,58.0423,58.0485,57.9926,57.9926,72400.0
2014-03-06 13:15:00,93.33,93.34,93.28,93.33,109500.0,57.9926,57.9988,57.9615,57.9926,109500.0
2014-03-06 13:20:00,93.33,93.37,93.31,93.37,58300.0,57.9926,58.0174,57.9802,58.0174,58300.0
2014-03-06 13:25:00,93.36,93.41,93.36,93.37,74300.0,58.0112,58.0423,58.0112,58.0174,74300.0
2014-03-06 13:30:00,93.37,93.39,93.34,93.38,76400.0,58.0174,58.0299,57.9988,58.0236,76400.0
2014-03-06 13:35:00,93.38,93.44,93.37,93.43,58300.0,58.0236,58.0609,58.0174,58.0547,58300.0
2014-03-06 13:40:00,93.43,93.43,93.35,93.35,73700.0,58.0547,58.0547,58.005,58.005,73700.0
2014-03-06 13:45:00,93.36,93.38,93.32,93.36,77200.0,58.0112,58.0236,57.9864,58.0112,77200.0
2014-03-06 13:50:00,93.37,93.45,93.37,93.43,70500.0,58.0174,58.0671,58.0174,58.0547,70500.0
2014-03-06 13:55:00,93.42,93.42,93.35,93.36,105800.0,58.0485,58.0485,58.005,58.0112,105800.0
2014-03-06 14:00:00,93.37,93.42,93.35,93.39,102900.0,58.0174,58.0485,58.005,58.0299,102900.0
2014-03-06 14:05:00,93.39,93.43,93.38,93.39,96300.0,58.0299,58.0547,58.0236,58.0299,96300.0
2014-03-06 14:10:00,93.39,93.43,93.37,93.38,86100.0,58.0299,58.0547,58.0174,58.0236,86100.0
2014-03-06 14:15:00,93.38,93.4,93.32,93.33,107800.0,58.0236,58.0361,57.9864,57.9926,107800.0
2014-03-06 14:20:00,93.33,93.44,93.32,93.43,78300.0,57.9926,58.0609,57.9864,58.0547,78300.0
2014-03-06 14:25:00,93.42,93.52,93.4,93.47,85500.0,58.0485,58.1106,58.0361,58.0796,85500.0
2014-03-06 14:30:00,93.48,93.53,93.46,93.51,72100.0,58.0858,58.1169,58.0734,58.1044,72100.0
2014-03-06 14:35:00,93.5,93.51,93.48,93.51,98500.0,58.0982,58.1044,58.0858,58.1044,98500.0
2014-03-06 14:40:00,93.51,93.61,93.5,93.57,112300.0,58.1044,58.1666,58.0982,58.1417,112300.0
2014-03-06 14:45:00,93.57,93.71,93.57,93.7,146700.0,58.1417,58.2287,58.1417,58.2225,146700.0
2014-03-06 14:50:00,93.7,93.76,93.68,93.75,108500.0,58.2225,58.2598,58.2101,58.2536,108500.0
2014-03-06 14:55:00,93.75,93.76,93.63,93.63,127200.0,58.2536,58.2598,58.179,58.179,127200.0
2014-03-06 15:00:00,93.64,93.69,93.64,93.68,115200.0,58.1852,58.2163,58.1852,58.2101,115200.0
2014-03-06 15:05:00,93.68,93.68,93.53,93.53,87400.0,58.2101,58.2101,58.1169,58.1169,87400.0
2014-03-06 15:10:00,93.53,93.55,93.49,93.52,94800.0,58.1169,58.1293,58.092,58.1106,94800.0
2014-03-06 15:15:00,93.52,93.59,93.52,93.59,87400.0,58.1106,58.1541,58.1106,58.1541,87400.0
2014-03-06 15:20:00,93.59,93.62,93.58,93.6,111200.0,58.1541,58.1728,58.1479,58.1604,111200.0
2014-03-06 15:25:00,93.6,93.61,93.58,93.59,92500.0,58.1604,58.1666,58.1479,58.1541,92500.0
2014-03-06 15:30:00,93.59,93.73,93.59,93.72,191300.0,58.1541,58.2411,58.1541,58.2349,191300.0
2014-03-06 15:35:00,93.73,93.77,93.7,93.7,238700.0,58.2411,58.266,58.2225,58.2225,238700.0
2014-03-06 15:40:00,93.71,93.74,93.59,93.59,349500.0,58.2287,58.2473,58.1541,58.1541,349500.0
2014-03-06 15:45:00,93.59,93.66,93.57,93.64,312300.0,58.1541,58.1976,58.1417,58.1852,312300.0
2014-03-06 15:50:00,93.64,93.66,93.6,93.61,341300.0,58.1852,58.1976,58.1604,58.1666,341300.0
2014-03-06 15:55:00,93.62,93.78,93.61,93.77,678400.0,58.1728,58.2722,58.1666,58.266,678400.0
2014-03-07 09:30:00,94.37,94.44,94.0,94.01,403700.0,58.6388,58.6823,58.4089,58.4151,403700.0
2014-03-07 09:35:00,94.02,94.39,93.99,94.34,237900.0,58.4213,58.6512,58.4027,58.6202,237900.0
2014-03-07 09:40:00,94.35,94.48,94.29,94.43,187700.0,58.6264,58.7072,58.5891,58.6761,187700.0
2014-03-07 09:45:00,94.44,94.54,94.23,94.23,197300.0,58.6823,58.7444,58.5518,58.5518,197300.0
2014-03-07 09:50:00,94.25,94.6,94.06,94.5,234700.0,58.5642,58.7817,58.4462,58.7196,234700.0
2014-03-07 09:55:00,94.51,94.67,94.48,94.56,198700.0,58.7258,58.8252,58.7072,58.7569,198700.0
2014-03-07 10:00:00,94.55,94.74,94.33,94.65,244300.0,58.7507,58.8687,58.614,58.8128,244300.0
2014-03-07 10:05:00,94.63,94.81,94.61,94.77,218300.0,58.8004,58.9122,58.7879,58.8874,218300.0
2014-03-07 10:10:00,94.77,94.98,94.77,94.96,244300.0,58.8874,59.0178,58.8874,59.0054,244300.0
2014-03-07 10:15:00,94.96,94.99,94.83,94.89,176700.0,59.0054,59.0241,58.9246,58.9619,176700.0
2014-03-07 10:20:00,94.89,94.95,94.73,94.77,190100.0,58.9619,58.9992,58.8625,58.8874,190100.0
2014-03-07 10:25:00,94.78,94.78,94.63,94.66,190000.0,58.8936,58.8936,58.8004,58.819,190000.0
2014-03-07 10:30:00,94.66,94.84,94.65,94.8,137900.0,58.819,58.9309,58.8128,58.906,137900.0
2014-03-07 10:35:00,94.8,94.9,94.76,94.9,140300.0,58.906,58.9681,58.8811,58.9681,140300.0
2014-03-07 10:40:00,94.89,94.92,94.82,94.84,180400.0,58.9619,58.9806,58.9184,58.9309,180400.0
2014-03-07 10:45:00,94.84,94.88,94.73,94.84,124500.0,58.9309,58.9557,58.8625,58.9309,124500.0
2014-03-07 10:50:00,94.85,94.86,94.79,94.84,149000.0,58.9371,58.9433,58.8998,58.9309,149000.0
2014-03-07 10:55:00,94.85,94.87,94.7,94.73,127500.0,58.9371,58.9495,58.8439,58.8625,127500.0
2014-03-07 11:00:00,94.73,94.74,94.54,94.58,133300.0,58.8625,58.8687,58.7444,58.7693,133300.0
2014-03-07 11:05:00,94.59,94.72,94.49,94.72,101000.0,58.7755,58.8563,58.7134,58.8563,101000.0
2014-03-07 11:10:00,94.72,94.72,94.6,94.63,142000.0,58.8563,58.8563,58.7817,58.8004,142000.0
2014-03-07 11:15:00,94.62,94.66,94.57,94.59,94500.0,58.7942,58.819,58.7631,58.7755,94500.0
2014-03-07 11:20:00,94.58,94.61,94.48,94.54,134800.0,58.7693,58.7879,58.7072,58.7444,134800.0
2014-03-07 11:25:00,94.54,94.55,94.39,94.46,79600.0,58.7444,58.7507,58.6512,58.6947,79600.0
2014-03-07 11:30:00,94.46,94.46,94.39,94.42,108200.0,58.6947,58.6947,58.6512,58.6699,108200.0
2014-03-07 11:35:00,94.43,94.5,94.42,94.49,94900.0,58.6761,58.7196,58.6699,58.7134,94900.0
2014-03-07 11:40:00,94.49,94.56,94.46,94.54,95600.0,58.7134,58.7569,58.6947,58.7444,95600.0
2014-03-07 11:45:00,94.55,94.6,94.53,94.55,70200.0,58.7507,58.7817,58.7382,58.7507,70200.0
2014-03-07 11:50:00,94.56,94.6,94.52,94.56,74300.0,58.7569,58.7817,58.732,58.7569,74300.0
2014-03-07 11:55:00,94.55,94.67,94.53,94.64,130400.0,58.7507,58.8252,58.7382,58.8066,130400.0
2014-03-07 12:00:00,94.64,94.64,94.58,94.61,50500.0,58.8066,58.8066,58.7693,58.7879,50500.0
2014-03-07 12:05:00,94.62,94.62,94.56,94.57,57500.0,58.7942,58.7942,58.7569,58.7631,57500.0
2014-03-07 12:10:00,94.58,94.61,94.56,94.57,48400.0,58.7693,58.7879,58.7569,58.7631,48400.0
2014-03-07 12:15:00,94.56,94.64,94.56,94.64,75500.0,58.7569,58.8066,58.7569,58.8066,75500.0
2014-03-07 12:20:00,94.64,94.78,94.63,94.75,96500.0,58.8066,58.8936,58.8004,58.8749,96500.0
2014-03-07 12:25:00,94.76,94.8,94.75,94.79,55900.0,58.8811,58.906,58.8749,58.8998,55900.0
2014-03-07 12:30:00,94.78,94.79,94.66,94.68,60500.0,58.8936,58.8998,58.819,58.8314,60500.0
2014-03-07 12:35:00,94.68,94.7,94.64,94.68,30300.0,58.8314,58.8439,58.8066,58.8314,30300.0
2014-03-07 12:40:00,94.69,94.69,94.65,94.68,115400.0,58.8376,58.8376,58.8128,58.8314,115400.0
2014-03-07 12:45:00,94.69,94.76,94.69,94.75,47300.0,58.8376,58.8811,58.8376,58.8749,47300.0
2014-03-07 12:50:00,94.74,94.82,94.74,94.81,87300.0,58.8687,58.9184,58.8687,58.9122,87300.0
2014-03-07 12:55:00,94.82,94.87,94.76,94.78,63200.0,58.9184,58.9495,58.8811,58.8936,63200.0
2014-03-07 13:00:00,94.77,94.78,94.7,94.72,69200.0,58.8874,58.8936,58.8439,58.8563,69200.0
2014-03-07 13:05:00,94.72,94.81,94.7,94.8,48100.0,58.8563,58.9122,58.8439,58.906,48100.0
2014-03-07 13:10:00,94.79,94.81,94.74,94.76,71800.0,58.8998,58.9122,58.8687,58.8811,71800.0
2014-03-07 13:15:00,94.76,94.82,94.75,94.78,70000.0,58.8811,58.9184,58.8749,58.8936,70000.0
2014-03-07 13:20:00,94.78,94.78,94.71,94.72,43200.0,58.8936,58.8936,58.8501,58.8563,43200.0
2014-03-07 13:25:00,94.72,94.74,94.7,94.74,48600.0,58.8563,58.8687,58.8439,58.8687,48600.0
2014-03-07 13:30:00,94.74,94.77,94.72,94.77,48700.0,58.8687,58.8874,58.8563,58.8874,48700.0
2014-03-07 13:35:00,94.77,94.77,94.59,94.62,99200.0,58.8874,58.8874,58.7755,58.7942,99200.0
2014-03-07 13:40:00,94.61,94.7,94.61,94.69,75300.0,58.7879,58.8439,58.7879,58.8376,75300.0
2014-03-07 13:45:00,94.69,94.71,94.66,94.67,58200.0,58.8376,58.8501,58.819,58.8252,58200.0
2014-03-07 13:50:00,94.66,94.72,94.66,94.71,53500.0,58.819,58.8563,58.819,58.8501,53500.0
2014-03-07 13:55:00,94.72,94.79,94.72,94.77,99700.0,58.8563,58.8998,58.8563,58.8874,99700.0
2014-03-07 14:00:00,94.77,94.79,94.74,94.78,57400.0,58.8874,58.8998,58.8687,58.8936,57400.0
2014-03-07 14:05:00,94.79,94.8,94.67,94.68,104600.0,58.8998,58.906,58.8252,58.8314,104600.0
2014-03-07 14:10:00,94.68,94.75,94.64,94.7,84600.0,58.8314,58.8749,58.8066,58.8439,84600.0
2014-03-07 14:15:00,94.71,94.71,94.62,94.62,79700.0,58.8501,58.8501,58.7942,58.7942,79700.0
2014-03-07 14:20:00,94.63,94.63,94.52,94.58,169000.0,58.8004,58.8004,58.732,58.7693,169000.0
2014-03-07 14:25:00,94.57,94.67,94.56,94.61,89600.0,58.7631,58.8252,58.7569,58.7879,89600.0
2014-03-07 14:30:00,94.61,94.65,94.59,94.64,99300.0,58.7879,58.8128,58.7755,58.8066,99300.0
2014-03-07 14:35:00,94.65,94.66,94.62,94.62,67000.0,58.8128,58.819,58.7942,58.7942,67000.0
2014-03-07 14:40:00,94.63,94.66,94.62,94.63,63300.0,58.8004,58.819,58.7942,58.8004,63300.0
2014-03-07 14:45:00,94.63,94.67,94.6,94.65,166600.0,58.8004,58.8252,58.7817,58.8128,166600.0
2014-03-07 14:50:00,94.65,94.74,94.63,94.74,88000.0,58.8128,58.8687,58.8004,58.8687,88000.0
2014-03-07 14:55:00,94.74,94.75,94.65,94.65,78700.0,58.8687,58.8749,58.8128,58.8128,78700.0
2014-03-07 15:00:00,94.65,94.73,94.65,94.66,78100.0,58.8128,58.8625,58.8128,58.819,78100.0
2014-03-07 15:05:00,94.67,94.77,94.63,94.77,76300.0,58.8252,58.8874,58.8004,58.8874,76300.0
2014-03-07 15:10:00,94.76,94.8,94.73,94.79,82800.0,58.8811,58.906,58.8625,58.8998,82800.0
2014-03-07 15:15:00,94.79,94.82,94.76,94.76,91100.0,58.8998,58.9184,58.8811,58.8811,91100.0
2014-03-07 15:20:00,94.76,94.82,94.75,94.8,178300.0,58.8811,58.9184,58.8749,58.906,178300.0
2014-03-07 15:25:00,94.8,94.91,94.8,94.85,161500.0,58.906,58.9743,58.906,58.9371,161500.0
2014-03-07 15:30:00,94.86,94.91,94.77,94.8,239000.0,58.9433,58.9743,58.8874,58.906,239000.0
2014-03-07 15:35:00,94.81,94.81,94.68,94.72,188100.0,58.9122,58.9122,58.8314,58.8563,188100.0
2014-03-07 15:40:00,94.72,94.86,94.7,94.86,193100.0,58.8563,58.9433,58.8439,58.9433,193100.0
2014-03-07 15:45:00,94.86,94.88,94.76,94.87,276800.0,58.9433,58.9557,58.8811,58.9495,276800.0
2014-03-07 15:50:00,94.86,94.86,94.76,94.81,237100.0,58.9433,58.9433,58.8811,58.9122,237100.0
2014-03-07 15:55:00,94.81,95.06,94.81,94.98,632600.0,58.9122,59.0676,58.9122,59.0178,632600.0
2014-03-10 09:30:00,95.15,95.24,95.04,95.11,368300.0,59.1235,59.1794,59.0551,59.0986,368300.0
2014-03-10 09:35:00,95.1,95.25,95.05,95.08,127400.0,59.0924,59.1856,59.0613,59.08,127400.0
2014-03-10 09:40:00,95.08,95.08,94.84,94.91,135400.0,59.08,59.08,58.9309,58.9743,135400.0
2014-03-10 09:45:00,94.91,95.16,94.83,95.13,186300.0,58.9743,59.1297,58.9246,59.111,186300.0
2014-03-10 09:50:00,95.13,95.13,94.99,95.05,100900.0,59.111,59.111,59.0241,59.0613,100900.0
2014-03-10 09:55:00,95.06,95.08,94.91,95.01,108500.0,59.0676,59.08,58.9743,59.0365,108500.0
2014-03-10 10:00:00,95.0,95.01,94.86,94.88,138200.0,59.0303,59.0365,58.9433,58.9557,138200.0
2014-03-10 10:05:00,94.88,94.96,94.85,94.85,123800.0,58.9557,59.0054,58.9371,58.9371,123800.0
2014-03-10 10:10:00,94.85,94.87,94.78,94.79,147600.0,58.9371,58.9495,58.8936,58.8998,147600.0
2014-03-10 10:15:00,94.79,94.89,94.77,94.81,111200.0,58.8998,58.9619,58.8874,58.9122,111200.0
2014-03-10 10:20:00,94.81,94.86,94.76,94.8,93100.0,58.9122,58.9433,58.8811,58.906,93100.0
2014-03-10 10:25:00,94.79,94.84,94.72,94.82,94700.0,58.8998,58.9309,58.8563,58.9184,94700.0
2014-03-10 10:30:00,94.81,94.81,94.66,94.73,137600.0,58.9122,58.9122,58.819,58.8625,137600.0
2014-03-10 10:35:00,94.74,94.86,94.7,94.81,119700.0,58.8687,58.9433,58.8439,58.9122,119700.0
2014-03-10 10:40:00,94.8,94.81,94.69,94.76,167200.0,58.906,58.9122,58.8376,58.8811,167200.0
2014-03-10 10:45:00,94.76,94.93,94.73,94.85,100600.0,58.8811,58.9868,58.8625,58.9371,100600.0
2014-03-10 10:50:00,94.86,94.92,94.77,94.91,94500.0,58.9433,58.9806,58.8874,58.9743,94500.0
2014-03-10 10:55:00,94.91,94.94,94.84,94.89,109600.0,58.9743,58.993,58.9309,58.9619,109600.0
2014-03-10 11:00:00,94.88,94.94,94.81,94.9,95100.0,58.9557,58.993,58.9122,58.9681,95100.0
2014-03-10 11:05:00,94.9,95.02,94.86,95.0,136100.0,58.9681,59.0427,58.9433,59.0303,136100.0
2014-03-10 11:10:00,94.99,94.99,94.91,94.97,82300.0,59.0241,59.0241,58.9743,59.0116,82300.0
2014-03-10 11:15:00,94.98,95.0,94.92,94.98,86600.0,59.0178,59.0303,58.9806,59.0178,86600.0
2014-03-10 11:20:00,94.99,94.99,94.95,94.97,103900.0,59.0241,59.0241,58.9992,59.0116,103900.0
2014-03-10 11:25:00,94.97,95.08,94.97,95.04,118200.0,59.0116,59.08,59.0116,59.0551,118200.0
2014-03-10 11:30:00,95.05,95.1,95.04,95.09,55100.0,59.0613,59.0924,59.0551,59.0862,55100.0
2014-03-10 11:35:00,95.09,95.13,95.03,95.1,67200.0,59.0862,59.111,59.0489,59.0924,67200.0
2014-03-10 11:40:00,95.1,95.12,95.02,95.08,51100.0,59.0924,59.1048,59.0427,59.08,51100.0
2014-03-10 11:45:00,95.08,95.14,95.05,95.09,52300.0,59.08,59.1173,59.0613,59.0862,52300.0
2014-03-10 11:50:00,95.09,95.1,95.0,95.05,66100.0,59.0862,59.0924,59.0303,59.0613,66100.0
2014-03-10 11:55:00,95.05,95.06,95.0,95.01,84800.0,59.0613,59.0676,59.0303,59.0365,84800.0
2014-03-10 12:00:00,95.02,95.08,95.0,95.05,58300.0,59.0427,59.08,59.0303,59.0613,58300.0
2014-03-10 12:05:00,95.04,95.05,94.92,94.98,58100.0,59.0551,59.0613,58.9806,59.0178,58100.0
2014-03-10 12:10:00,94.97,95.04,94.94,94.94,38800.0,59.0116,59.0551,58.993,58.993,38800.0
2014-03-10 12:15:00,94.94,95.06,94.93,95.03,49900.0,58.993,59.0676,58.9868,59.0489,49900.0
2014-03-10 12:20:00,95.03,95.08,95.01,95.08,48400.0,59.0489,59.08,59.0365,59.08,48400.0
2014-03-10 12:25:00,95.08,95.09,95.01,95.06,103200.0,59.08,59.0862,59.0365,59.0676,103200.0
2014-03-10 12:30:00,95.06,95.08,95.0,95.08,59500.0,59.0676,59.08,59.0303,59.08,59500.0
2014-03-10 12:35:00,95.07,95.07,95.02,95.04,67100.0,59.0738,59.0738,59.0427,59.0551,67100.0
2014-03-10 12:40:00,95.04,95.08,95.0,95.07,56200.0,59.0551,59.08,59.0303,59.0738,56200.0
2014-03-10 12:45:00,95.08,95.08,95.01,95.03,45300.0,59.08,59.08,59.0365,59.0489,45300.0
2014-03-10 12:50:00,95.04,95.07,95.01,95.07,26400.0,59.0551,59.0738,59.0365,59.0738,26400.0
2014-03-10 12:55:00,95.07,95.22,95.05,95.19,79900.0,59.0738,59.167,59.0613,59.1483,79900.0
2014-03-10 13:00:00,95.19,95.23,95.17,95.19,44000.0,59.1483,59.1732,59.1359,59.1483,44000.0
2014-03-10 13:05:00,95.19,95.24,95.19,95.22,45700.0,59.1483,59.1794,59.1483,59.167,45700.0
2014-03-10 13:10:00,95.21,95.25,95.12,95.16,58900.0,59.1608,59.1856,59.1048,59.1297,58900.0
2014-03-10 13:15:00,95.16,95.18,95.11,95.14,33700.0,59.1297,59.1421,59.0986,59.1173,33700.0
2014-03-10 13:20:00,95.14,95.19,95.14,95.15,28500.0,59.1173,59.1483,59.1173,59.1235,28500.0
2014-03-10 13:25:00,95.16,95.18,95.1,95.13,71800.0,59.1297,59.1421,59.0924,59.111,71800.0
2014-03-10 13:30:00,95.13,95.13,94.95,95.01,92800.0,59.111,59.111,58.9992,59.0365,92800.0
2014-03-10 13:35:00,95.01,95.05,94.96,95.0,74800.0,59.0365,59.0613,59.0054,59.0303,74800.0
2014-03-10 13:40:00,95.0,95.08,94.98,95.05,42800.0,59.0303,59.08,59.0178,59.0613,42800.0
2014-03-10 13:45:00,95.05,95.09,95.03,95.07,28300.0,59.0613,59.0862,59.0489,59.0738,28300.0
2014-03-10 13:50:00,95.08,95.12,95.07,95.08,52400.0,59.08,59.1048,59.0738,59.08,52400.0
2014-03-10 13:55:00,95.08,95.13,95.04,95.11,52400.0,59.08,59.111,59.0551,59.0986,52400.0
2014-03-10 14:00:00,95.11,95.14,95.03,95.04,60300.0,59.0986,59.1173,59.0489,59.0551,60300.0
2014-03-10 14:05:00,95.04,95.06,95.01,95.05,51000.0,59.0551,59.0676,59.0365,59.0613,51000.0
2014-03-10 14:10:00,95.05,95.09,95.02,95.08,47900.0,59.0613,59.0862,59.0427,59.08,47900.0
2014-03-10 14:15:00,95.08,95.09,95.01,95.05,58300.0,59.08,59.0862,59.0365,59.0613,58300.0
2014-03-10 14:20:00,95.05,95.08,95.02,95.06,51200.0,59.0613,59.08,59.0427,59.0676,51200.0
2014-03-10 14:25:00,95.05,95.14,95.04,95.11,56600.0,59.0613,59.1173,59.0551,59.0986,56600.0
2014-03-10 14:30:00,95.1,95.15,95.09,95.15,42300.0,59.0924,59.1235,59.0862,59.1235,42300.0
2014-03-10 14:35:00,95.14,95.18,95.14,95.14,43800.0,59.1173,59.1421,59.1173,59.1173,43800.0
2014-03-10 14:40:00,95.14,95.18,95.13,95.17,102500.0,59.1173,59.1421,59.111,59.1359,102500.0
2014-03-10 14:45:00,95.18,95.24,95.17,95.24,67900.0,59.1421,59.1794,59.1359,59.1794,67900.0
2014-03-10 14:50:00,95.24,95.28,95.23,95.24,83500.0,59.1794,59.2043,59.1732,59.1794,83500.0
2014-03-10 14:55:00,95.23,95.26,95.2,95.21,39900.0,59.1732,59.1918,59.1545,59.1608,39900.0
2014-03-10 15:00:00,95.21,95.25,95.19,95.22,54000.0,59.1608,59.1856,59.1483,59.167,54000.0
2014-03-10 15:05:00,95.22,95.26,95.19,95.25,29800.0,59.167,59.1918,59.1483,59.1856,29800.0
2014-03-10 15:10:00,95.25,95.28,95.19,95.28,87100.0,59.1856,59.2043,59.1483,59.2043,87100.0
2014-03-10 15:15:00,95.28,95.3,95.24,95.25,176600.0,59.2043,59.2167,59.1794,59.1856,176600.0
2014-03-10 15:20:00,95.26,95.3,95.23,95.3,168700.0,59.1918,59.2167,59.1732,59.2167,168700.0
2014-03-10 15:25:00,95.29,95.33,95.23,95.3,93400.0,59.2105,59.2353,59.1732,59.2167,93400.0
2014-03-10 15:30:00,95.3,95.32,95.25,95.31,78900.0,59.2167,59.2291,59.1856,59.2229,78900.0
2014-03-10 15:35:00,95.31,95.41,95.31,95.4,139900.0,59.2229,59.285,59.2229,59.2788,139900.0
2014-03-10 15:40:00,95.4,95.42,95.38,95.4,81100.0,59.2788,59.2912,59.2664,59.2788,81100.0
2014-03-10 15:45:00,95.4,95.49,95.38,95.48,539700.0,59.2788,59.3347,59.2664,59.3285,539700.0
2014-03-10 15:50:00,95.47,95.55,95.46,95.55,227800.0,59.3223,59.372,59.3161,59.372,227800.0
2014-03-10 15:55:00,95.54,95.55,95.45,95.53,491600.0,59.3658,59.372,59.3099,59.3596,491600.0
2014-03-11 09:30:00,95.36,95.59,95.3,95.45,357700.0,59.254,59.3969,59.2167,59.3099,357700.0
2014-03-11 09:35:00,95.49,95.52,95.26,95.31,144100.0,59.3347,59.3534,59.1918,59.2229,144100.0
2014-03-11 09:40:00,95.31,95.43,95.15,95.16,149600.0,59.2229,59.2975,59.1235,59.1297,149600.0
2014-03-11 09:45:00,95.16,95.16,94.98,95.05,206600.0,59.1297,59.1297,59.0178,59.0613,206600.0
2014-03-11 09:50:00,95.04,95.05,94.88,94.88,136100.0,59.0551,59.0613,58.9557,58.9557,136100.0
2014-03-11 09:55:00,94.89,94.95,94.86,94.86,110600.0,58.9619,58.9992,58.9433,58.9433,110600.0
2014-03-11 10:00:00,94.86,95.13,94.81,94.91,305200.0,58.9433,59.111,58.9122,58.9743,305200.0
2014-03-11 10:05:00,94.92,95.1,94.87,95.05,127200.0,58.9806,59.0924,58.9495,59.0613,127200.0
2014-03-11 10:10:00,95.06,95.08,94.97,95.06,62500.0,59.0676,59.08,59.0116,59.0676,62500.0
2014-03-11 10:15:00,95.05,95.1,94.95,95.0,79800.0,59.0613,59.0924,58.9992,59.0303,79800.0
2014-03-11 10:20:00,95.0,95.03,94.88,94.94,93000.0,59.0303,59.0489,58.9557,58.993,93000.0
2014-03-11 10:25:00,94.94,94.99,94.89,94.96,76200.0,58.993,59.0241,58.9619,59.0054,76200.0
2014-03-11 10:30:00,94.97,94.98,94.89,94.89,65400.0,59.0116,59.0178,58.9619,58.9619,65400.0
2014-03-11 10:35:00,94.89,94.95,94.88,94.89,85600.0,58.9619,58.9992,58.9557,58.9619,85600.0
2014-03-11 10:40:00,94.9,94.91,94.78,94.79,72600.0,58.9681,58.9743,58.8936,58.8998,72600.0
2014-03-11 10:45:00,94.79,94.89,94.79,94.87,85400.0,58.8998,58.9619,58.8998,58.9495,85400.0
2014-03-11 10:50:00,94.87,94.95,94.81,94.84,154900.0,58.9495,58.9992,58.9122,58.9309,154900.0
2014-03-11 10:55:00,94.85,94.92,94.83,94.87,70800.0,58.9371,58.9806,58.9246,58.9495,70800.0
2014-03-11 11:00:00,94.87,94.91,94.74,94.74,67600.0,58.9495,58.9743,58.8687,58.8687,67600.0
2014-03-11 11:05:00,94.73,94.78,94.68,94.73,112600.0,58.8625,58.8936,58.8314,58.8625,112600.0
2014-03-11 11:10:00,94.74,94.83,94.72,94.8,43000.0,58.8687,58.9246,58.8563,58.906,43000.0
2014-03-11 11:15:00,94.81,94.84,94.76,94.76,55000.0,58.9122,58.9309,58.8811,58.8811,55000.0
2014-03-11 11:20:00,94.76,94.82,94.75,94.78,56900.0,58.8811,58.9184,58.8749,58.8936,56900.0
2014-03-11 11:25:00,94.79,94.79,94.65,94.68,62100.0,58.8998,58.8998,58.8128,58.8314,62100.0
2014-03-11 11:30:00,94.68,94.7,94.62,94.68,82600.0,58.8314,58.8439,58.7942,58.8314,82600.0
2014-03-11 11:35:00,94.68,94.74,94.55,94.59,163500.0,58.8314,58.8687,58.7507,58.7755,163500.0
2014-03-11 11:40:00,94.59,94.63,94.36,94.42,162300.0,58.7755,58.8004,58.6326,58.6699,162300.0
2014-03-11 11:45:00,94.42,94.43,94.38,94.39,100300.0,58.6699,58.6761,58.645,58.6512,100300.0
2014-03-11 11:50:00,94.39,94.45,94.32,94.37,243000.0,58.6512,58.6885,58.6077,58.6388,243000.0
2014-03-11 11:55:00,94.38,94.38,94.31,94.33,74200.0,58.645,58.645,58.6015,58.614,74200.0
2014-03-11 12:00:00,94.34,94.35,94.23,94.26,121500.0,58.6202,58.6264,58.5518,58.5705,121500.0
2014-03-11 12:05:00,94.25,94.29,94.05,94.05,134700.0,58.5642,58.5891,58.44,58.44,134700.0
2014-03-11 12:10:00,94.05,94.16,94.01,94.16,140500.0,58.44,58.5083,58.4151,58.5083,140500.0
2014-03-11 12:15:00,94.16,94.18,93.89,93.9,153100.0,58.5083,58.5207,58.3405,58.3468,153100.0
2014-03-11 12:20:00,93.89,93.91,93.84,93.87,155700.0,58.3405,58.353,58.3095,58.3281,155700.0
2014-03-11 12:25:00,93.87,93.87,93.8,93.84,147200.0,58.3281,58.3281,58.2846,58.3095,147200.0
2014-03-11 12:30:00,93.84,93.84,93.73,93.78,162200.0,58.3095,58.3095,58.2411,58.2722,162200.0
2014-03-11 12:35:00,93.78,93.78,93.69,93.74,112400.0,58.2722,58.2722,58.2163,58.2473,112400.0
2014-03-11 12:40:00,93.74,93.75,93.6,93.61,185000.0,58.2473,58.2536,58.1604,58.1666,185000.0
2014-03-11 12:45:00,93.62,93.68,93.56,93.63,163800.0,58.1728,58.2101,58.1355,58.179,163800.0
2014-03-11 12:50:00,93.64,93.68,93.58,93.64,173200.0,58.1852,58.2101,58.1479,58.1852,173200.0
2014-03-11 12:55:00,93.64,93.84,93.64,93.78,140300.0,58.1852,58.3095,58.1852,58.2722,140300.0
2014-03-11 13:00:00,93.76,93.84,93.75,93.82,98600.0,58.2598,58.3095,58.2536,58.2971,98600.0
2014-03-11 13:05:00,93.81,93.84,93.75,93.77,129100.0,58.2908,58.3095,58.2536,58.266,129100.0
2014-03-11 13:10:00,93.78,93.83,93.76,93.81,91400.0,58.2722,58.3033,58.2598,58.2908,91400.0
2014-03-11 13:15:00,93.81,93.82,93.7,93.71,84400.0,58.2908,58.2971,58.2225,58.2287,84400.0
2014-03-11 13:20:00,93.7,93.78,93.65,93.65,117200.0,58.2225,58.2722,58.1914,58.1914,117200.0
2014-03-11 13:25:00,93.66,93.69,93.54,93.55,140000.0,58.1976,58.2163,58.1231,58.1293,140000.0
2014-03-11 13:30:00,93.55,93.69,93.52,93.68,157400.0,58.1293,58.2163,58.1106,58.2101,157400.0
2014-03-11 13:35:00,93.68,93.96,93.68,93.89,159300.0,58.2101,58.384,58.2101,58.3405,159300.0
2014-03-11 13:40:00,93.88,93.97,93.88,93.93,76500.0,58.3343,58.3903,58.3343,58.3654,76500.0
2014-03-11 13:45:00,93.93,94.08,93.93,94.05,100300.0,58.3654,58.4586,58.3654,58.44,100300.0
2014-03-11 13:50:00,94.06,94.19,94.02,94.19,86800.0,58.4462,58.527,58.4213,58.527,86800.0
2014-03-11 13:55:00,94.19,94.2,94.11,94.16,82900.0,58.527,58.5332,58.4773,58.5083,82900.0
2014-03-11 14:00:00,94.15,94.2,94.14,94.15,49700.0,58.5021,58.5332,58.4959,58.5021,49700.0
2014-03-11 14:05:00,94.16,94.16,94.06,94.06,81900.0,58.5083,58.5083,58.4462,58.4462,81900.0
2014-03-11 14:10:00,94.07,94.13,93.98,93.98,66000.0,58.4524,58.4897,58.3965,58.3965,66000.0
2014-03-11 14:15:00,93.98,93.99,93.89,93.95,96400.0,58.3965,58.4027,58.3405,58.3778,96400.0
2014-03-11 14:20:00,93.95,94.0,93.94,94.0,70700.0,58.3778,58.4089,58.3716,58.4089,70700.0
2014-03-11 14:25:00,94.01,94.07,93.97,93.97,79500.0,58.4151,58.4524,58.3903,58.3903,79500.0
2014-03-11 14:30:00,93.98,94.01,93.8,93.85,148500.0,58.3965,58.4151,58.2846,58.3157,148500.0
2014-03-11 14:35:00,93.84,93.96,93.82,93.95,108000.0,58.3095,58.384,58.2971,58.3778,108000.0
2014-03-11 14:40:00,93.96,94.05,93.95,94.05,82700.0,58.384,58.44,58.3778,58.44,82700.0
2014-03-11 14:45:00,94.04,94.11,93.97,93.99,82000.0,58.4338,58.4773,58.3903,58.4027,82000.0
2014-03-11 14:50:00,93.98,94.02,93.97,93.99,56600.0,58.3965,58.4213,58.3903,58.4027,56600.0
2014-03-11 14:55:00,93.99,93.99,93.87,93.9,95000.0,58.4027,58.4027,58.3281,58.3468,95000.0
2014-03-11 15:00:00,93.9,93.91,93.79,93.84,153100.0,58.3468,58.353,58.2784,58.3095,153100.0
2014-03-11 15:05:00,93.84,93.86,93.73,93.81,121500.0,58.3095,58.3219,58.2411,58.2908,121500.0
2014-03-11 15:10:00,93.81,93.86,93.78,93.86,100800.0,58.2908,58.3219,58.2722,58.3219,100800.0
2014-03-11 15:15:00,93.86,94.01,93.84,93.93,92400.0,58.3219,58.4151,58.3095,58.3654,92400.0
2014-03-11 15:20:00,93.94,94.1,93.91,94.05,136400.0,58.3716,58.471,58.353,58.44,136400.0
2014-03-11 15:25:00,94.05,94.06,93.96,94.01,111500.0,58.44,58.4462,58.384,58.4151,111500.0
2014-03-11 15:30:00,94.01,94.12,93.96,94.09,144600.0,58.4151,58.4835,58.384,58.4648,144600.0
2014-03-11 15:35:00,94.09,94.1,93.95,93.97,206400.0,58.4648,58.471,58.3778,58.3903,206400.0
2014-03-11 15:40:00,93.96,94.02,93.94,93.95,239000.0,58.384,58.4213,58.3716,58.3778,239000.0
2014-03-11 15:45:00,93.95,93.96,93.79,93.84,412300.0,58.3778,58.384,58.2784,58.3095,412300.0
2014-03-11 15:50:00,93.84,93.96,93.83,93.93,290800.0,58.3095,58.384,58.3033,58.3654,290800.0
2014-03-11 15:55:00,93.92,94.03,93.92,94.01,422800.0,58.3592,58.4275,58.3592,58.4151,422800.0
2014-03-12 09:30:00,93.64,94.05,93.55,93.7,262000.0,58.1852,58.44,58.1293,58.2225,262000.0
2014-03-12 09:35:00,93.7,93.98,93.67,93.89,182900.0,58.2225,58.3965,58.2038,58.3405,182900.0
2014-03-12 09:40:00,93.89,93.9,93.67,93.79,116200.0,58.3405,58.3468,58.2038,58.2784,116200.0
2014-03-12 09:45:00,93.78,93.85,93.6,93.82,127600.0,58.2722,58.3157,58.1604,58.2971,127600.0
2014-03-12 09:50:00,93.82,93.93,93.68,93.83,166900.0,58.2971,58.3654,58.2101,58.3033,166900.0
2014-03-12 09:55:00,93.84,93.96,93.84,93.92,160800.0,58.3095,58.384,58.3095,58.3592,160800.0
2014-03-12 10:00:00,93.91,93.96,93.77,93.94,156000.0,58.353,58.384,58.266,58.3716,156000.0
2014-03-12 10:05:00,93.94,94.12,93.9,94.12,168900.0,58.3716,58.4835,58.3468,58.4835,168900.0
2014-03-12 10:10:00,94.12,94.14,93.85,93.91,154100.0,58.4835,58.4959,58.3157,58.353,154100.0
2014-03-12 10:15:00,93.91,93.91,93.58,93.67,153600.0,58.353,58.353,58.1479,58.2038,153600.0
2014-03-12 10:20:00,93.68,93.86,93.68,93.73,93200.0,58.2101,58.3219,58.2101,58.2411,93200.0
2014-03-12 10:25:00,93.74,93.81,93.67,93.72,85800.0,58.2473,58.2908,58.2038,58.2349,85800.0
2014-03-12 10:30:00,93.72,93.83,93.69,93.79,95800.0,58.2349,58.3033,58.2163,58.2784,95800.0
2014-03-12 10:35:00,93.78,93.8,93.65,93.67,97100.0,58.2722,58.2846,58.1914,58.2038,97100.0
2014-03-12 10:40:00,93.67,93.77,93.65,93.76,76500.0,58.2038,58.266,58.1914,58.2598,76500.0
2014-03-12 10:45:00,93.75,93.77,93.58,93.69,99900.0,58.2536,58.266,58.1479,58.2163,99900.0
2014-03-12 10:50:00,93.7,93.81,93.68,93.81,106000.0,58.2225,58.2908,58.2101,58.2908,106000.0
2014-03-12 10:55:00,93.82,94.02,93.82,94.0,100500.0,58.2971,58.4213,58.2971,58.4089,100500.0
2014-03-12 11:00:00,94.0,94.11,94.0,94.04,97800.0,58.4089,58.4773,58.4089,58.4338,97800.0
2014-03-12 11:05:00,94.04,94.15,94.01,94.11,78900.0,58.4338,58.5021,58.4151,58.4773,78900.0
2014-03-12 11:10:00,94.12,94.22,94.11,94.15,135500.0,58.4835,58.5456,58.4773,58.5021,135500.0
2014-03-12 11:15:00,94.16,94.28,94.12,94.24,103500.0,58.5083,58.5829,58.4835,58.558,103500.0
2014-03-12 11:20:00,94.24,94.36,94.24,94.36,124000.0,58.558,58.6326,58.558,58.6326,124000.0
2014-03-12 11:25:00,94.35,94.47,94.32,94.34,75400.0,58.6264,58.7009,58.6077,58.6202,75400.0
2014-03-12 11:30:00,94.35,94.42,94.3,94.33,75200.0,58.6264,58.6699,58.5953,58.614,75200.0
2014-03-12 11:35:00,94.33,94.34,94.2,94.25,59200.0,58.614,58.6202,58.5332,58.5642,59200.0
2014-03-12 11:40:00,94.24,94.25,94.13,94.18,51100.0,58.558,58.5642,58.4897,58.5207,51100.0
2014-03-12 11:45:00,94.17,94.17,94.05,94.06,69000.0,58.5145,58.5145,58.44,58.4462,69000.0
2014-03-12 11:50:00,94.06,94.06,93.95,94.01,81700.0,58.4462,58.4462,58.3778,58.4151,81700.0
2014-03-12 11:55:00,94.01,94.02,93.92,93.96,68300.0,58.4151,58.4213,58.3592,58.384,68300.0
2014-03-12 12:00:00,93.96,94.02,93.93,93.99,93700.0,58.384,58.4213,58.3654,58.4027,93700.0
2014-03-12 12:05:00,94.0,94.07,93.99,94.0,56700.0,58.4089,58.4524,58.4027,58.4089,56700.0
2014-03-12 12:10:00,94.0,94.0,93.94,93.97,39000.0,58.4089,58.4089,58.3716,58.3903,39000.0
2014-03-12 12:15:00,93.97,93.99,93.93,93.97,47900.0,58.3903,58.4027,58.3654,58.3903,47900.0
2014-03-12 12:20:00,93.97,94.02,93.94,93.94,69900.0,58.3903,58.4213,58.3716,58.3716,69900.0
2014-03-12 12:25:00,93.94,93.94,93.81,93.87,87800.0,58.3716,58.3716,58.2908,58.3281,87800.0
2014-03-12 12:30:00,93.87,93.88,93.79,93.81,59700.0,58.3281,58.3343,58.2784,58.2908,59700.0
2014-03-12 12:35:00,93.81,93.88,93.81,93.87,51000.0,58.2908,58.3343,58.2908,58.3281,51000.0
2014-03-12 12:40:00,93.88,93.95,93.84,93.93,45800.0,58.3343,58.3778,58.3095,58.3654,45800.0
2014-03-12 12:45:00,93.93,94.01,93.93,93.93,67400.0,58.3654,58.4151,58.3654,58.3654,67400.0
2014-03-12 12:50:00,93.93,93.94,93.88,93.93,44000.0,58.3654,58.3716,58.3343,58.3654,44000.0
2014-03-12 12:55:00,93.94,94.08,93.91,94.07,70400.0,58.3716,58.4586,58.353,58.4524,70400.0
2014-03-12 13:00:00,94.08,94.08,93.91,93.99,38200.0,58.4586,58.4586,58.353,58.4027,38200.0
2014-03-12 13:05:00,93.99,94.01,93.92,93.92,24600.0,58.4027,58.4151,58.3592,58.3592,24600.0
2014-03-12 13:10:00,93.91,93.91,93.82,93.82,43400.0,58.353,58.353,58.2971,58.2971,43400.0
2014-03-12 13:15:00,93.83,93.91,93.82,93.91,38100.0,58.3033,58.353,58.2971,58.353,38100.0
2014-03-12 13:20:00,93.91,93.91,93.82,93.84,38500.0,58.353,58.353,58.2971,58.3095,38500.0
2014-03-12 13:25:00,93.85,93.86,93.81,93.86,62300.0,58.3157,58.3219,58.2908,58.3219,62300.0
2014-03-12 13:30:00,93.86,93.91,93.85,93.87,62500.0,58.3219,58.353,58.3157,58.3281,62500.0
2014-03-12 13:35:00,93.87,93.96,93.84,93.93,50800.0,58.3281,58.384,58.3095,58.3654,50800.0
2014-03-12 13:40:00,93.93,94.02,93.92,93.97,43500.0,58.3654,58.4213,58.3592,58.3903,43500.0
2014-03-12 13:45:00,93.98,94.02,93.96,94.0,28400.0,58.3965,58.4213,58.384,58.4089,28400.0
2014-03-12 13:50:00,94.0,94.02,93.96,94.01,31600.0,58.4089,58.4213,58.384,58.4151,31600.0
2014-03-12 13:55:00,94.02,94.06,93.98,93.98,54000.0,58.4213,58.4462,58.3965,58.3965,54000.0
2014-03-12 14:00:00,93.98,94.08,93.98,94.06,54900.0,58.3965,58.4586,58.3965,58.4462,54900.0
2014-03-12 14:05:00,94.06,94.11,94.01,94.01,56500.0,58.4462,58.4773,58.4151,58.4151,56500.0
2014-03-12 14:10:00,94.03,94.04,93.95,94.04,58900.0,58.4275,58.4338,58.3778,58.4338,58900.0
2014-03-12 14:15:00,94.05,94.1,94.04,94.08,48300.0,58.44,58.471,58.4338,58.4586,48300.0
2014-03-12 14:20:00,94.09,94.1,94.03,94.07,55500.0,58.4648,58.471,58.4275,58.4524,55500.0
2014-03-12 14:25:00,94.07,94.09,94.01,94.08,69500.0,58.4524,58.4648,58.4151,58.4586,69500.0
2014-03-12 14:30:00,94.08,94.09,93.89,93.92,79900.0,58.4586,58.4648,58.3405,58.3592,79900.0
2014-03-12 14:35:00,93.92,93.96,93.9,93.92,49600.0,58.3592,58.384,58.3468,58.3592,49600.0
2014-03-12 14:40:00,93.93,93.96,93.89,93.91,52200.0,58.3654,58.384,58.3405,58.353,52200.0
2014-03-12 14:45:00,93.9,93.95,93.89,93.9,49500.0,58.3468,58.3778,58.3405,58.3468,49500.0
2014-03-12 14:50:00,93.89,93.93,93.87,93.91,62500.0,58.3405,58.3654,58.3281,58.353,62500.0
2014-03-12 14:55:00,93.9,93.91,93.84,93.84,61100.0,58.3468,58.353,58.3095,58.3095,61100.0
2014-03-12 15:00:00,93.84,93.89,93.83,93.88,65800.0,58.3095,58.3405,58.3033,58.3343,65800.0
2014-03-12 15:05:00,93.89,93.9,93.83,93.86,52700.0,58.3405,58.3468,58.3033,58.3219,52700.0
2014-03-12 15:10:00,93.86,93.87,93.76,93.76,84500.0,58.3219,58.3281,58.2598,58.2598,84500.0
2014-03-12 15:15:00,93.76,93.77,93.7,93.7,97400.0,58.2598,58.266,58.2225,58.2225,97400.0
2014-03-12 15:20:00,93.7,93.75,93.69,93.7,101800.0,58.2225,58.2536,58.2163,58.2225,101800.0
2014-03-12 15:25:00,93.69,93.74,93.68,93.73,93900.0,58.2163,58.2473,58.2101,58.2411,93900.0
2014-03-12 15:30:00,93.74,93.84,93.74,93.84,104200.0,58.2473,58.3095,58.2473,58.3095,104200.0
2014-03-12 15:35:00,93.84,93.91,93.78,93.91,175000.0,58.3095,58.353,58.2722,58.353,175000.0
2014-03-12 15:40:00,93.9,94.04,93.9,94.04,183300.0,58.3468,58.4338,58.3468,58.4338,183300.0
2014-03-12 15:45:00,94.04,94.14,93.98,94.12,234400.0,58.4338,58.4959,58.3965,58.4835,234400.0
2014-03-12 15:50:00,94.12,94.19,94.09,94.09,262700.0,58.4835,58.527,58.4648,58.4648,262700.0
2014-03-12 15:55:00,94.09,94.22,94.03,94.2,431900.0,58.4648,58.5456,58.4275,58.5332,431900.0
2014-03-13 09:30:00,94.39,94.53,94.08,94.14,143300.0,58.6512,58.7382,58.4586,58.4959,143300.0
2014-03-13 09:35:00,94.13,94.57,94.13,94.33,208200.0,58.4897,58.7631,58.4897,58.614,208200.0
2014-03-13 09:40:00,94.3,94.32,94.02,94.03,107600.0,58.5953,58.6077,58.4213,58.4275,107600.0
2014-03-13 09:45:00,94.02,94.13,94.0,94.1,96000.0,58.4213,58.4897,58.4089,58.471,96000.0
2014-03-13 09:50:00,94.09,94.18,93.84,93.95,164400.0,58.4648,58.5207,58.3095,58.3778,164400.0
2014-03-13 09:55:00,93.95,93.99,93.8,93.82,101300.0,58.3778,58.4027,58.2846,58.2971,101300.0
2014-03-13 10:00:00,93.84,93.9,93.77,93.87,125300.0,58.3095,58.3468,58.266,58.3281,125300.0
2014-03-13 10:05:00,93.88,94.02,93.87,94.01,117100.0,58.3343,58.4213,58.3281,58.4151,117100.0
2014-03-13 10:10:00,94.02,94.06,93.88,93.91,138600.0,58.4213,58.4462,58.3343,58.353,138600.0
2014-03-13 10:15:00,93.91,93.93,93.82,93.92,83600.0,58.353,58.3654,58.2971,58.3592,83600.0
2014-03-13 10:20:00,93.91,94.04,93.9,93.98,77900.0,58.353,58.4338,58.3468,58.3965,77900.0
2014-03-13 10:25:00,93.97,93.98,93.87,93.95,69300.0,58.3903,58.3965,58.3281,58.3778,69300.0
2014-03-13 10:30:00,93.94,93.98,93.84,93.87,74100.0,58.3716,58.3965,58.3095,58.3281,74100.0
2014-03-13 10:35:00,93.88,93.89,93.75,93.85,96500.0,58.3343,58.3405,58.2536,58.3157,96500.0
2014-03-13 10:40:00,93.84,93.84,93.68,93.76,116800.0,58.3095,58.3095,58.2101,58.2598,116800.0
2014-03-13 10:45:00,93.77,93.8,93.68,93.69,134000.0,58.266,58.2846,58.2101,58.2163,134000.0
2014-03-13 10:50:00,93.69,93.75,93.68,93.72,136600.0,58.2163,58.2536,58.2101,58.2349,136600.0
2014-03-13 10:55:00,93.72,93.72,93.6,93.61,139100.0,58.2349,58.2349,58.1604,58.1666,139100.0
2014-03-13 11:00:00,93.63,93.7,93.6,93.65,54700.0,58.179,58.2225,58.1604,58.1914,54700.0
2014-03-13 11:05:00,93.65,93.69,93.56,93.63,94100.0,58.1914,58.2163,58.1355,58.179,94100.0
2014-03-13 11:10:00,93.61,93.66,93.55,93.64,92400.0,58.1666,58.1976,58.1293,58.1852,92400.0
2014-03-13 11:15:00,93.63,93.75,93.63,93.7,55400.0,58.179,58.2536,58.179,58.2225,55400.0
2014-03-13 11:20:00,93.71,93.75,93.66,93.66,83000.0,58.2287,58.2536,58.1976,58.1976,83000.0
2014-03-13 11:25:00,93.66,93.66,93.51,93.56,108600.0,58.1976,58.1976,58.1044,58.1355,108600.0
2014-03-13 11:30:00,93.56,93.58,93.51,93.56,64000.0,58.1355,58.1479,58.1044,58.1355,64000.0
2014-03-13 11:35:00,93.56,93.63,93.55,93.59,52600.0,58.1355,58.179,58.1293,58.1541,52600.0
2014-03-13 11:40:00,93.59,93.7,93.58,93.67,41400.0,58.1541,58.2225,58.1479,58.2038,41400.0
2014-03-13 11:45:00,93.68,93.7,93.59,93.61,63600.0,58.2101,58.2225,58.1541,58.1666,63600.0
2014-03-13 11:50:00,93.6,93.62,93.54,93.56,49900.0,58.1604,58.1728,58.1231,58.1355,49900.0
2014-03-13 11:55:00,93.55,93.66,93.55,93.63,42500.0,58.1293,58.1976,58.1293,58.179,42500.0
2014-03-13 12:00:00,93.64,93.72,93.63,93.71,49500.0,58.1852,58.2349,58.179,58.2287,49500.0
2014-03-13 12:05:00,93.71,93.72,93.57,93.7,84400.0,58.2287,58.2349,58.1417,58.2225,84400.0
2014-03-13 12:10:00,93.7,93.73,93.56,93.56,100400.0,58.2225,58.2411,58.1355,58.1355,100400.0
2014-03-13 12:15:00,93.56,93.66,93.56,93.61,67600.0,58.1355,58.1976,58.1355,58.1666,67600.0
2014-03-13 12:20:00,93.61,93.66,93.58,93.58,41600.0,58.1666,58.1976,58.1479,58.1479,41600.0
2014-03-13 12:25:00,93.58,93.61,93.47,93.51,100400.0,58.1479,58.1666,58.0796,58.1044,100400.0
2014-03-13 12:30:00,93.49,93.54,93.47,93.53,65500.0,58.092,58.1231,58.0796,58.1169,65500.0
2014-03-13 12:35:00,93.54,93.54,93.42,93.42,85700.0,58.1231,58.1231,58.0485,58.0485,85700.0
2014-03-13 12:40:00,93.41,93.65,93.41,93.64,72400.0,58.0423,58.1914,58.0423,58.1852,72400.0
2014-03-13 12:45:00,93.64,93.68,93.58,93.68,42900.0,58.1852,58.2101,58.1479,58.2101,42900.0
2014-03-13 12:50:00,93.68,93.73,93.56,93.57,96000.0,58.2101,58.2411,58.1355,58.1417,96000.0
2014-03-13 12:55:00,93.56,93.63,93.51,93.59,67000.0,58.1355,58.179,58.1044,58.1541,67000.0
2014-03-13 13:00:00,93.58,93.59,93.35,93.41,179600.0,58.1479,58.1541,58.005,58.0423,179600.0
2014-03-13 13:05:00,93.4,93.52,93.33,93.48,138700.0,58.0361,58.1106,57.9926,58.0858,138700.0
2014-03-13 13:10:00,93.47,93.61,93.46,93.61,87300.0,58.0796,58.1666,58.0734,58.1666,87300.0
2014-03-13 13:15:00,93.61,93.66,93.59,93.64,88400.0,58.1666,58.1976,58.1541,58.1852,88400.0
2014-03-13 13:20:00,93.64,93.65,93.56,93.59,55400.0,58.1852,58.1914,58.1355,58.1541,55400.0
2014-03-13 13:25:00,93.59,93.74,93.58,93.74,53100.0,58.1541,58.2473,58.1479,58.2473,53100.0
2014-03-13 13:30:00,93.73,93.73,93.57,93.58,61000.0,58.2411,58.2411,58.1417,58.1479,61000.0
2014-03-13 13:35:00,93.58,93.62,93.52,93.54,59100.0,58.1479,58.1728,58.1106,58.1231,59100.0
2014-03-13 13:40:00,93.52,93.72,93.52,93.72,55300.0,58.1106,58.2349,58.1106,58.2349,55300.0
2014-03-13 13:45:00,93.72,93.81,93.72,93.79,97400.0,58.2349,58.2908,58.2349,58.2784,97400.0
2014-03-13 13:50:00,93.79,93.81,93.75,93.78,68400.0,58.2784,58.2908,58.2536,58.2722,68400.0
2014-03-13 13:55:00,93.79,93.79,93.68,93.77,52000.0,58.2784,58.2784,58.2101,58.266,52000.0
2014-03-13 14:00:00,93.77,93.81,93.76,93.78,43000.0,58.266,58.2908,58.2598,58.2722,43000.0
2014-03-13 14:05:00,93.78,93.79,93.69,93.69,52400.0,58.2722,58.2784,58.2163,58.2163,52400.0
2014-03-13 14:10:00,93.68,93.75,93.68,93.73,65000.0,58.2101,58.2536,58.2101,58.2411,65000.0
2014-03-13 14:15:00,93.74,93.74,93.59,93.61,59300.0,58.2473,58.2473,58.1541,58.1666,59300.0
2014-03-13 14:20:00,93.6,93.66,93.52,93.57,74200.0,58.1604,58.1976,58.1106,58.1417,74200.0
2014-03-13 14:25:00,93.56,93.62,93.52,93.58,73300.0,58.1355,58.1728,58.1106,58.1479,73300.0
2014-03-13 14:30:00,93.59,93.76,93.55,93.74,66400.0,58.1541,58.2598,58.1293,58.2473,66400.0
2014-03-13 14:35:00,93.74,93.74,93.63,93.66,62600.0,58.2473,58.2473,58.179,58.1976,62600.0
2014-03-13 14:40:00,93.65,93.79,93.64,93.65,79100.0,58.1914,58.2784,58.1852,58.1914,79100.0
2014-03-13 14:45:00,93.64,93.66,93.42,93.5,111600.0,58.1852,58.1976,58.0485,58.0982,111600.0
2014-03-13 14:50:00,93.5,93.57,93.46,93.47,74900.0,58.0982,58.1417,58.0734,58.0796,74900.0
2014-03-13 14:55:00,93.46,93.56,93.44,93.55,102700.0,58.0734,58.1355,58.0609,58.1293,102700.0
2014-03-13 15:00:00,93.56,93.71,93.48,93.65,109800.0,58.1355,58.2287,58.0858,58.1914,109800.0
2014-03-13 15:05:00,93.64,93.64,93.47,93.47,129900.0,58.1852,58.1852,58.0796,58.0796,129900.0
2014-03-13 15:10:00,93.47,93.57,93.46,93.5,145000.0,58.0796,58.1417,58.0734,58.0982,145000.0
2014-03-13 15:15:00,93.51,93.54,93.47,93.48,104400.0,58.1044,58.1231,58.0796,58.0858,104400.0
2014-03-13 15:20:00,93.47,93.64,93.47,93.59,158700.0,58.0796,58.1852,58.0796,58.1541,158700.0
2014-03-13 15:25:00,93.6,93.64,93.54,93.61,89700.0,58.1604,58.1852,58.1231,58.1666,89700.0
2014-03-13 15:30:00,93.62,93.66,93.58,93.63,166000.0,58.1728,58.1976,58.1479,58.179,166000.0
2014-03-13 15:35:00,93.63,93.75,93.63,93.74,130600.0,58.179,58.2536,58.179,58.2473,130600.0
2014-03-13 15:40:00,93.74,93.82,93.73,93.82,154400.0,58.2473,58.2971,58.2411,58.2971,154400.0
2014-03-13 15:45:00,93.81,93.87,93.77,93.84,185400.0,58.2908,58.3281,58.266,58.3095,185400.0
2014-03-13 15:50:00,93.84,93.85,93.68,93.74,198600.0,58.3095,58.3157,58.2101,58.2473,198600.0
2014-03-13 15:55:00,93.74,93.8,93.56,93.66,512200.0,58.2473,58.2846,58.1355,58.1976,512200.0
2014-03-14 09:30:00,93.59,93.71,93.5,93.59,275600.0,58.1541,58.2287,58.0982,58.1541,275600.0
2014-03-14 09:35:00,93.58,93.69,93.41,93.66,212200.0,58.1479,58.2163,58.0423,58.1976,212200.0
2014-03-14 09:40:00,93.65,93.8,93.63,93.78,211000.0,58.1914,58.2846,58.179,58.2722,211000.0
2014-03-14 09:45:00,93.76,93.9,93.72,93.79,165100.0,58.2598,58.3468,58.2349,58.2784,165100.0
2014-03-14 09:50:00,93.8,93.87,93.63,93.63,85100.0,58.2846,58.3281,58.179,58.179,85100.0
2014-03-14 09:55:00,93.63,93.89,93.62,93.73,130300.0,58.179,58.3405,58.1728,58.2411,130300.0
2014-03-14 10:00:00,93.73,93.89,93.71,93.71,119700.0,58.2411,58.3405,58.2287,58.2287,119700.0
2014-03-14 10:05:00,93.72,94.0,93.72,93.96,128800.0,58.2349,58.4089,58.2349,58.384,128800.0
2014-03-14 10:10:00,93.96,94.04,93.94,93.97,158400.0,58.384,58.4338,58.3716,58.3903,158400.0
2014-03-14 10:15:00,93.96,94.12,93.91,94.08,144300.0,58.384,58.4835,58.353,58.4586,144300.0
2014-03-14 10:20:00,94.07,94.07,93.94,93.99,150800.0,58.4524,58.4524,58.3716,58.4027,150800.0
2014-03-14 10:25:00,93.99,94.18,93.97,94.11,150400.0,58.4027,58.5207,58.3903,58.4773,150400.0
2014-03-14 10:30:00,94.11,94.13,93.95,94.08,90200.0,58.4773,58.4897,58.3778,58.4586,90200.0
2014-03-14 10:35:00,94.09,94.19,94.04,94.07,106400.0,58.4648,58.527,58.4338,58.4524,106400.0
2014-03-14 10:40:00,94.08,94.13,94.01,94.02,150500.0,58.4586,58.4897,58.4151,58.4213,150500.0
2014-03-14 10:45:00,94.02,94.22,94.02,94.18,174600.0,58.4213,58.5456,58.4213,58.5207,174600.0
2014-03-14 10:50:00,94.18,94.18,94.03,94.03,98500.0,58.5207,58.5207,58.4275,58.4275,98500.0
2014-03-14 10:55:00,94.03,94.11,93.94,93.99,89600.0,58.4275,58.4773,58.3716,58.4027,89600.0
2014-03-14 11:00:00,93.99,94.02,93.91,93.98,87200.0,58.4027,58.4213,58.353,58.3965,87200.0
2014-03-14 11:05:00,93.97,94.04,93.9,93.97,123800.0,58.3903,58.4338,58.3468,58.3903,123800.0
2014-03-14 11:10:00,93.97,93.98,93.83,93.83,89200.0,58.3903,58.3965,58.3033,58.3033,89200.0
2014-03-14 11:15:00,93.84,93.91,93.82,93.87,101400.0,58.3095,58.353,58.2971,58.3281,101400.0
2014-03-14 11:20:00,93.88,93.93,93.77,93.84,79900.0,58.3343,58.3654,58.266,58.3095,79900.0
2014-03-14 11:25:00,93.83,93.85,93.75,93.76,173200.0,58.3033,58.3157,58.2536,58.2598,173200.0
2014-03-14 11:30:00,93.76,93.76,93.55,93.66,172100.0,58.2598,58.2598,58.1293,58.1976,172100.0
2014-03-14 11:35:00,93.67,93.67,93.47,93.58,185200.0,58.2038,58.2038,58.0796,58.1479,185200.0
2014-03-14 11:40:00,93.59,93.62,93.41,93.55,338000.0,58.1541,58.1728,58.0423,58.1293,338000.0
2014-03-14 11:45:00,93.55,93.7,93.48,93.66,128000.0,58.1293,58.2225,58.0858,58.1976,128000.0
2014-03-14 11:50:00,93.67,93.9,93.66,93.8,125800.0,58.2038,58.3468,58.1976,58.2846,125800.0
2014-03-14 11:55:00,93.8,93.91,93.8,93.88,64000.0,58.2846,58.353,58.2846,58.3343,64000.0
2014-03-14 12:00:00,93.88,93.92,93.74,93.76,97800.0,58.3343,58.3592,58.2473,58.2598,97800.0
2014-03-14 12:05:00,93.77,93.84,93.73,93.78,79900.0,58.266,58.3095,58.2411,58.2722,79900.0
2014-03-14 12:10:00,93.78,93.98,93.78,93.86,106300.0,58.2722,58.3965,58.2722,58.3219,106300.0
2014-03-14 12:15:00,93.86,93.91,93.8,93.84,86500.0,58.3219,58.353,58.2846,58.3095,86500.0
2014-03-14 12:20:00,93.85,93.98,93.84,93.93,61400.0,58.3157,58.3965,58.3095,58.3654,61400.0
2014-03-14 12:25:00,93.92,93.92,93.69,93.69,99300.0,58.3592,58.3592,58.2163,58.2163,99300.0
2014-03-14 12:30:00,93.69,93.72,93.6,93.65,81300.0,58.2163,58.2349,58.1604,58.1914,81300.0
2014-03-14 12:35:00,93.65,93.81,93.59,93.79,64400.0,58.1914,58.2908,58.1541,58.2784,64400.0
2014-03-14 12:40:00,93.78,93.88,93.71,93.87,67100.0,58.2722,58.3343,58.2287,58.3281,67100.0
2014-03-14 12:45:00,93.87,93.87,93.75,93.83,144000.0,58.3281,58.3281,58.2536,58.3033,144000.0
2014-03-14 12:50:00,93.84,93.84,93.68,93.72,49200.0,58.3095,58.3095,58.2101,58.2349,49200.0
2014-03-14 12:55:00,93.73,93.79,93.72,93.78,41000.0,58.2411,58.2784,58.2349,58.2722,41000.0
2014-03-14 13:00:00,93.79,93.84,93.73,93.78,56300.0,58.2784,58.3095,58.2411,58.2722,56300.0
2014-03-14 13:05:00,93.77,93.77,93.63,93.7,37700.0,58.266,58.266,58.179,58.2225,37700.0
2014-03-14 13:10:00,93.7,93.71,93.63,93.63,31600.0,58.2225,58.2287,58.179,58.179,31600.0
2014-03-14 13:15:00,93.63,93.67,93.59,93.67,44900.0,58.179,58.2038,58.1541,58.2038,44900.0
2014-03-14 13:20:00,93.67,93.68,93.54,93.56,40700.0,58.2038,58.2101,58.1231,58.1355,40700.0
2014-03-14 13:25:00,93.57,93.66,93.56,93.63,43100.0,58.1417,58.1976,58.1355,58.179,43100.0
2014-03-14 13:30:00,93.63,93.7,93.61,93.69,69600.0,58.179,58.2225,58.1666,58.2163,69600.0
2014-03-14 13:35:00,93.68,93.72,93.65,93.66,68200.0,58.2101,58.2349,58.1914,58.1976,68200.0
2014-03-14 13:40:00,93.65,93.67,93.58,93.65,66400.0,58.1914,58.2038,58.1479,58.1914,66400.0
2014-03-14 13:45:00,93.65,93.67,93.6,93.62,63900.0,58.1914,58.2038,58.1604,58.1728,63900.0
2014-03-14 13:50:00,93.61,93.72,93.61,93.65,74200.0,58.1666,58.2349,58.1666,58.1914,74200.0
2014-03-14 13:55:00,93.66,93.73,93.62,93.72,72700.0,58.1976,58.2411,58.1728,58.2349,72700.0
2014-03-14 14:00:00,93.72,93.74,93.7,93.71,44000.0,58.2349,58.2473,58.2225,58.2287,44000.0
2014-03-14 14:05:00,93.71,93.71,93.69,93.69,41000.0,58.2287,58.2287,58.2163,58.2163,41000.0
2014-03-14 14:10:00,93.7,93.7,93.65,93.66,54700.0,58.2225,58.2225,58.1914,58.1976,54700.0
2014-03-14 14:15:00,93.66,93.77,93.65,93.73,91300.0,58.1976,58.266,58.1914,58.2411,91300.0
2014-03-14 14:20:00,93.72,93.73,93.66,93.66,58900.0,58.2349,58.2411,58.1976,58.1976,58900.0
2014-03-14 14:25:00,93.66,93.66,93.6,93.62,66500.0,58.1976,58.1976,58.1604,58.1728,66500.0
2014-03-14 14:30:00,93.62,93.63,93.52,93.53,70400.0,58.1728,58.179,58.1106,58.1169,70400.0
2014-03-14 14:35:00,93.53,93.53,93.42,93.43,107700.0,58.1169,58.1169,58.0485,58.0547,107700.0
2014-03-14 14:40:00,93.43,93.45,93.34,93.42,133600.0,58.0547,58.0671,57.9988,58.0485,133600.0
2014-03-14 14:45:00,93.42,93.45,93.32,93.33,138100.0,58.0485,58.0671,57.9864,57.9926,138100.0
2014-03-14 14:50:00,93.33,93.37,93.29,93.36,110800.0,57.9926,58.0174,57.9677,58.0112,110800.0
2014-03-14 14:55:00,93.36,93.42,93.31,93.33,91600.0,58.0112,58.0485,57.9802,57.9926,91600.0
2014-03-14 15:00:00,93.33,93.48,93.33,93.46,115600.0,57.9926,58.0858,57.9926,58.0734,115600.0
2014-03-14 15:05:00,93.46,93.5,93.44,93.47,96400.0,58.0734,58.0982,58.0609,58.0796,96400.0
2014-03-14 15:10:00,93.47,93.53,93.44,93.48,118700.0,58.0796,58.1169,58.0609,58.0858,118700.0
2014-03-14 15:15:00,93.49,93.55,93.47,93.54,75300.0,58.092,58.1293,58.0796,58.1231,75300.0
2014-03-14 15:20:00,93.53,93.65,93.53,93.61,175800.0,58.1169,58.1914,58.1169,58.1666,175800.0
2014-03-14 15:25:00,93.61,93.62,93.56,93.59,84500.0,58.1666,58.1728,58.1355,58.1541,84500.0
2014-03-14 15:30:00,93.59,93.71,93.57,93.63,150200.0,58.1541,58.2287,58.1417,58.179,150200.0
2014-03-14 15:35:00,93.63,93.64,93.47,93.51,173500.0,58.179,58.1852,58.0796,58.1044,173500.0
2014-03-14 15:40:00,93.5,93.6,93.5,93.57,125200.0,58.0982,58.1604,58.0982,58.1417,125200.0
2014-03-14 15:45:00,93.57,93.58,93.45,93.48,162300.0,58.1417,58.1479,58.0671,58.0858,162300.0
2014-03-14 15:50:00,93.47,93.49,93.31,93.32,370400.0,58.0796,58.092,57.9802,57.9864,370400.0
2014-03-14 15:55:00,93.32,93.52,93.32,93.46,443600.0,57.9864,58.1106,57.9864,58.0734,443600.0
2014-03-17 09:30:00,93.95,94.04,93.75,93.99,189000.0,58.3778,58.4338,58.2536,58.4027,189000.0
2014-03-17 09:35:00,94.03,94.35,93.95,94.26,137400.0,58.4275,58.6264,58.3778,58.5705,137400.0
2014-03-17 09:40:00,94.27,94.44,94.21,94.38,130300.0,58.5767,58.6823,58.5394,58.645,130300.0
2014-03-17 09:45:00,94.39,94.48,94.3,94.47,109600.0,58.6512,58.7072,58.5953,58.7009,109600.0
2014-03-17 09:50:00,94.47,94.49,94.31,94.38,69400.0,58.7009,58.7134,58.6015,58.645,69400.0
2014-03-17 09:55:00,94.39,94.48,94.36,94.38,71800.0,58.6512,58.7072,58.6326,58.645,71800.0
2014-03-17 10:00:00,94.38,94.53,94.34,94.42,179100.0,58.645,58.7382,58.6202,58.6699,179100.0
2014-03-17 10:05:00,94.42,94.46,94.36,94.46,71700.0,58.6699,58.6947,58.6326,58.6947,71700.0
2014-03-17 10:10:00,94.46,94.47,94.35,94.37,88600.0,58.6947,58.7009,58.6264,58.6388,88600.0
2014-03-17 10:15:00,94.37,94.39,94.3,94.31,59700.0,58.6388,58.6512,58.5953,58.6015,59700.0
2014-03-17 10:20:00,94.32,94.33,94.24,94.28,81200.0,58.6077,58.614,58.558,58.5829,81200.0
2014-03-17 10:25:00,94.29,94.33,94.19,94.22,97800.0,58.5891,58.614,58.527,58.5456,97800.0
2014-03-17 10:30:00,94.21,94.29,94.21,94.24,104700.0,58.5394,58.5891,58.5394,58.558,104700.0
2014-03-17 10:35:00,94.25,94.26,94.12,94.12,67400.0,58.5642,58.5705,58.4835,58.4835,67400.0
2014-03-17 10:40:00,94.13,94.2,94.07,94.08,57800.0,58.4897,58.5332,58.4524,58.4586,57800.0
2014-03-17 10:45:00,94.08,94.12,94.03,94.06,71600.0,58.4586,58.4835,58.4275,58.4462,71600.0
2014-03-17 10:50:00,94.06,94.28,94.06,94.2,98900.0,58.4462,58.5829,58.4462,58.5332,98900.0
2014-03-17 10:55:00,94.2,94.28,94.16,94.2,68500.0,58.5332,58.5829,58.5083,58.5332,68500.0
2014-03-17 11:00:00,94.2,94.36,94.19,94.32,102800.0,58.5332,58.6326,58.527,58.6077,102800.0
2014-03-17 11:05:00,94.31,94.36,94.17,94.17,96100.0,58.6015,58.6326,58.5145,58.5145,96100.0
2014-03-17 11:10:00,94.17,94.19,94.06,94.06,94100.0,58.5145,58.527,58.4462,58.4462,94100.0
2014-03-17 11:15:00,94.07,94.25,94.03,94.12,90900.0,58.4524,58.5642,58.4275,58.4835,90900.0
2014-03-17 11:20:00,94.12,94.15,94.05,94.07,70700.0,58.4835,58.5021,58.44,58.4524,70700.0
2014-03-17 11:25:00,94.06,94.06,93.94,93.97,63400.0,58.4462,58.4462,58.3716,58.3903,63400.0
2014-03-17 11:30:00,93.97,94.04,93.95,94.01,75900.0,58.3903,58.4338,58.3778,58.4151,75900.0
2014-03-17 11:35:00,94.0,94.01,93.89,93.93,63200.0,58.4089,58.4151,58.3405,58.3654,63200.0
2014-03-17 11:40:00,93.92,93.99,93.89,93.97,43800.0,58.3592,58.4027,58.3405,58.3903,43800.0
2014-03-17 11:45:00,93.96,93.97,93.88,93.96,83400.0,58.384,58.3903,58.3343,58.384,83400.0
2014-03-17 11:50:00,93.95,94.03,93.95,94.02,37100.0,58.3778,58.4275,58.3778,58.4213,37100.0
2014-03-17 11:55:00,94.03,94.04,93.97,94.01,54100.0,58.4275,58.4338,58.3903,58.4151,54100.0
2014-03-17 12:00:00,94.0,94.06,93.96,93.98,51200.0,58.4089,58.4462,58.384,58.3965,51200.0
2014-03-17 12:05:00,93.97,94.06,93.92,94.01,69900.0,58.3903,58.4462,58.3592,58.4151,69900.0
2014-03-17 12:10:00,94.01,94.08,93.97,94.06,89200.0,58.4151,58.4586,58.3903,58.4462,89200.0
2014-03-17 12:15:00,94.05,94.09,94.01,94.03,61300.0,58.44,58.4648,58.4151,58.4275,61300.0
2014-03-17 12:20:00,94.04,94.04,93.97,93.99,32600.0,58.4338,58.4338,58.3903,58.4027,32600.0
2014-03-17 12:25:00,93.99,94.0,93.92,93.97,42400.0,58.4027,58.4089,58.3592,58.3903,42400.0
2014-03-17 12:30:00,93.97,94.01,93.93,93.94,52600.0,58.3903,58.4151,58.3654,58.3716,52600.0
2014-03-17 12:35:00,93.94,93.94,93.87,93.89,52900.0,58.3716,58.3716,58.3281,58.3405,52900.0
2014-03-17 12:40:00,93.9,93.96,93.86,93.9,87800.0,58.3468,58.384,58.3219,58.3468,87800.0
2014-03-17 12:45:00,93.89,93.9,93.84,93.86,46400.0,58.3405,58.3468,58.3095,58.3219,46400.0
2014-03-17 12:50:00,93.87,93.91,93.82,93.91,56700.0,58.3281,58.353,58.2971,58.353,56700.0
2014-03-17 12:55:00,93.9,93.94,93.9,93.93,54400.0,58.3468,58.3716,58.3468,58.3654,54400.0
2014-03-17 13:00:00,93.93,93.94,93.89,93.92,31300.0,58.3654,58.3716,58.3405,58.3592,31300.0
2014-03-17 13:05:00,93.92,93.92,93.85,93.86,35700.0,58.3592,58.3592,58.3157,58.3219,35700.0
2014-03-17 13:10:00,93.86,93.9,93.84,93.89,60600.0,58.3219,58.3468,58.3095,58.3405,60600.0
2014-03-17 13:15:00,93.89,93.93,93.87,93.91,58800.0,58.3405,58.3654,58.3281,58.353,58800.0
2014-03-17 13:20:00,93.91,93.92,93.85,93.85,46600.0,58.353,58.3592,58.3157,58.3157,46600.0
2014-03-17 13:25:00,93.86,93.88,93.81,93.82,29200.0,58.3219,58.3343,58.2908,58.2971,29200.0
2014-03-17 13:30:00,93.82,93.87,93.8,93.87,37300.0,58.2971,58.3281,58.2846,58.3281,37300.0
2014-03-17 13:35:00,93.88,93.98,93.87,93.97,35100.0,58.3343,58.3965,58.3281,58.3903,35100.0
2014-03-17 13:40:00,93.97,94.04,93.97,94.01,37800.0,58.3903,58.4338,58.3903,58.4151,37800.0
2014-03-17 13:45:00,94.01,94.1,94.0,94.1,39700.0,58.4151,58.471,58.4089,58.471,39700.0
2014-03-17 13:50:00,94.1,94.1,93.99,94.0,38100.0,58.471,58.471,58.4027,58.4089,38100.0
2014-03-17 13:55:00,94.0,94.06,93.99,94.05,24700.0,58.4089,58.4462,58.4027,58.44,24700.0
2014-03-17 14:00:00,94.05,94.13,94.04,94.13,28000.0,58.44,58.4897,58.4338,58.4897,28000.0
2014-03-17 14:05:00,94.12,94.17,94.12,94.15,36800.0,58.4835,58.5145,58.4835,58.5021,36800.0
2014-03-17 14:10:00,94.14,94.18,94.1,94.13,48000.0,58.4959,58.5207,58.471,58.4897,48000.0
2014-03-17 14:15:00,94.13,94.14,94.05,94.06,49100.0,58.4897,58.4959,58.44,58.4462,49100.0
2014-03-17 14:20:00,94.05,94.17,94.05,94.14,75500.0,58.44,58.5145,58.44,58.4959,75500.0
2014-03-17 14:25:00,94.14,94.21,94.08,94.09,131400.0,58.4959,58.5394,58.4586,58.4648,131400.0
2014-03-17 14:30:00,94.08,94.11,94.07,94.09,42800.0,58.4586,58.4773,58.4524,58.4648,42800.0
2014-03-17 14:35:00,94.09,94.11,94.03,94.03,36900.0,58.4648,58.4773,58.4275,58.4275,36900.0
2014-03-17 14:40:00,94.03,94.06,94.0,94.0,42100.0,58.4275,58.4462,58.4089,58.4089,42100.0
2014-03-17 14:45:00,94.0,94.06,93.99,94.04,53300.0,58.4089,58.4462,58.4027,58.4338,53300.0
2014-03-17 14:50:00,94.04,94.14,94.04,94.11,88000.0,58.4338,58.4959,58.4338,58.4773,88000.0
2014-03-17 14:55:00,94.09,94.14,94.08,94.1,41800.0,58.4648,58.4959,58.4586,58.471,41800.0
2014-03-17 15:00:00,94.1,94.11,94.07,94.1,44800.0,58.471,58.4773,58.4524,58.471,44800.0
2014-03-17 15:05:00,94.11,94.21,94.09,94.21,106200.0,58.4773,58.5394,58.4648,58.5394,106200.0
2014-03-17 15:10:00,94.21,94.29,94.2,94.26,96500.0,58.5394,58.5891,58.5332,58.5705,96500.0
2014-03-17 15:15:00,94.26,94.27,94.15,94.15,56500.0,58.5705,58.5767,58.5021,58.5021,56500.0
2014-03-17 15:20:00,94.16,94.27,94.16,94.26,91800.0,58.5083,58.5767,58.5083,58.5705,91800.0
2014-03-17 15:25:00,94.25,94.28,94.15,94.24,103300.0,58.5642,58.5829,58.5021,58.558,103300.0
2014-03-17 15:30:00,94.24,94.29,94.23,94.25,89600.0,58.558,58.5891,58.5518,58.5642,89600.0
2014-03-17 15:35:00,94.25,94.31,94.2,94.3,163400.0,58.5642,58.6015,58.5332,58.5953,163400.0
2014-03-17 15:40:00,94.3,94.31,94.15,94.15,143400.0,58.5953,58.6015,58.5021,58.5021,143400.0
2014-03-17 15:45:00,94.16,94.2,94.11,94.16,194600.0,58.5083,58.5332,58.4773,58.5083,194600.0
2014-03-17 15:50:00,94.16,94.21,94.14,94.19,179800.0,58.5083,58.5394,58.4959,58.527,179800.0
2014-03-17 15:55:00,94.19,94.33,94.18,94.31,411800.0,58.527,58.614,58.5207,58.6015,411800.0
2014-03-18 09:30:00,94.45,94.45,94.07,94.29,294800.0,58.6885,58.6885,58.4524,58.5891,294800.0
2014-03-18 09:35:00,94.29,94.44,94.19,94.42,114300.0,58.5891,58.6823,58.527,58.6699,114300.0
2014-03-18 09:40:00,94.43,94.56,94.43,94.46,204900.0,58.6761,58.7569,58.6761,58.6947,204900.0
2014-03-18 09:45:00,94.47,94.78,94.47,94.76,159600.0,58.7009,58.8936,58.7009,58.8811,159600.0
2014-03-18 09:50:00,94.76,94.93,94.73,94.92,116700.0,58.8811,58.9868,58.8625,58.9806,116700.0
2014-03-18 09:55:00,94.91,94.99,94.88,94.98,96800.0,58.9743,59.0241,58.9557,59.0178,96800.0
2014-03-18 10:00:00,94.99,95.02,94.88,94.91,149900.0,59.0241,59.0427,58.9557,58.9743,149900.0
2014-03-18 10:05:00,94.91,94.95,94.89,94.95,76600.0,58.9743,58.9992,58.9619,58.9992,76600.0
2014-03-18 10:10:00,94.95,95.03,94.94,94.98,117700.0,58.9992,59.0489,58.993,59.0178,117700.0
2014-03-18 10:15:00,94.98,95.18,94.97,95.14,135200.0,59.0178,59.1421,59.0116,59.1173,135200.0
2014-03-18 10:20:00,95.14,95.19,95.12,95.18,85300.0,59.1173,59.1483,59.1048,59.1421,85300.0
2014-03-18 10:25:00,95.18,95.25,95.16,95.2,86600.0,59.1421,59.1856,59.1297,59.1545,86600.0
2014-03-18 10:30:00,95.21,95.23,95.1,95.15,87300.0,59.1608,59.1732,59.0924,59.1235,87300.0
2014-03-18 10:35:00,95.15,95.18,95.02,95.13,62400.0,59.1235,59.1421,59.0427,59.111,62400.0
2014-03-18 10:40:00,95.13,95.15,95.04,95.08,59800.0,59.111,59.1235,59.0551,59.08,59800.0
2014-03-18 10:45:00,95.09,95.14,94.97,95.01,126900.0,59.0862,59.1173,59.0116,59.0365,126900.0
2014-03-18 10:50:00,95.01,95.02,94.83,94.83,105300.0,59.0365,59.0427,58.9246,58.9246,105300.0
2014-03-18 10:55:00,94.84,94.89,94.8,94.83,79300.0,58.9309,58.9619,58.906,58.9246,79300.0
2014-03-18 11:00:00,94.84,94.91,94.83,94.87,47500.0,58.9309,58.9743,58.9246,58.9495,47500.0
2014-03-18 11:05:00,94.87,94.92,94.81,94.89,78200.0,58.9495,58.9806,58.9122,58.9619,78200.0
2014-03-18 11:10:00,94.88,94.93,94.73,94.81,99700.0,58.9557,58.9868,58.8625,58.9122,99700.0
2014-03-18 11:15:00,94.82,94.89,94.79,94.88,60200.0,58.9184,58.9619,58.8998,58.9557,60200.0
2014-03-18 11:20:00,94.9,94.92,94.86,94.89,53400.0,58.9681,58.9806,58.9433,58.9619,53400.0
2014-03-18 11:25:00,94.9,94.92,94.86,94.9,43600.0,58.9681,58.9806,58.9433,58.9681,43600.0
2014-03-18 11:30:00,94.9,94.98,94.88,94.96,78600.0,58.9681,59.0178,58.9557,59.0054,78600.0
2014-03-18 11:35:00,94.95,94.96,94.92,94.92,28600.0,58.9992,59.0054,58.9806,58.9806,28600.0
2014-03-18 11:40:00,94.93,94.95,94.81,94.87,78000.0,58.9868,58.9992,58.9122,58.9495,78000.0
2014-03-18 11:45:00,94.86,94.92,94.82,94.88,49200.0,58.9433,58.9806,58.9184,58.9557,49200.0
2014-03-18 11:50:00,94.89,94.94,94.87,94.92,38400.0,58.9619,58.993,58.9495,58.9806,38400.0
2014-03-18 11:55:00,94.92,95.02,94.9,95.0,44000.0,58.9806,59.0427,58.9681,59.0303,44000.0
2014-03-18 12:00:00,95.0,95.04,94.94,95.04,42200.0,59.0303,59.0551,58.993,59.0551,42200.0
2014-03-18 12:05:00,95.03,95.05,95.0,95.03,51100.0,59.0489,59.0613,59.0303,59.0489,51100.0
2014-03-18 12:10:00,95.03,95.08,95.0,95.01,44700.0,59.0489,59.08,59.0303,59.0365,44700.0
2014-03-18 12:15:00,95.0,95.05,94.92,94.96,53000.0,59.0303,59.0613,58.9806,59.0054,53000.0
2014-03-18 12:20:00,94.96,94.98,94.85,94.93,113000.0,59.0054,59.0178,58.9371,58.9868,113000.0
2014-03-18 12:25:00,94.95,95.02,94.92,95.0,67900.0,58.9992,59.0427,58.9806,59.0303,67900.0
2014-03-18 12:30:00,95.0,95.01,94.92,94.92,55500.0,59.0303,59.0365,58.9806,58.9806,55500.0
2014-03-18 12:35:00,94.91,95.01,94.91,94.96,48900.0,58.9743,59.0365,58.9743,59.0054,48900.0
2014-03-18 12:40:00,94.95,94.95,94.88,94.94,39300.0,58.9992,58.9992,58.9557,58.993,39300.0
2014-03-18 12:45:00,94.94,95.05,94.93,95.05,36200.0,58.993,59.0613,58.9868,59.0613,36200.0
2014-03-18 12:50:00,95.04,95.11,95.04,95.06,46700.0,59.0551,59.0986,59.0551,59.0676,46700.0
2014-03-18 12:55:00,95.06,95.06,94.95,94.98,40000.0,59.0676,59.0676,58.9992,59.0178,40000.0
2014-03-18 13:00:00,94.98,95.0,94.94,94.96,16700.0,59.0178,59.0303,58.993,59.0054,16700.0
2014-03-18 13:05:00,94.97,94.99,94.92,94.95,21100.0,59.0116,59.0241,58.9806,58.9992,21100.0
2014-03-18 13:10:00,94.95,94.98,94.94,94.97,23300.0,58.9992,59.0178,58.993,59.0116,23300.0
2014-03-18 13:15:00,94.97,95.01,94.97,95.01,21600.0,59.0116,59.0365,59.0116,59.0365,21600.0
2014-03-18 13:20:00,95.0,95.1,95.0,95.09,42200.0,59.0303,59.0924,59.0303,59.0862,42200.0
2014-03-18 13:25:00,95.1,95.19,95.09,95.13,53100.0,59.0924,59.1483,59.0862,59.111,53100.0
2014-03-18 13:30:00,95.13,95.15,95.06,95.08,30100.0,59.111,59.1235,59.0676,59.08,30100.0
2014-03-18 13:35:00,95.07,95.11,95.04,95.07,33900.0,59.0738,59.0986,59.0551,59.0738,33900.0
2014-03-18 13:40:00,95.07,95.22,95.07,95.15,85200.0,59.0738,59.167,59.0738,59.1235,85200.0
2014-03-18 13:45:00,95.14,95.17,95.13,95.16,31700.0,59.1173,59.1359,59.111,59.1297,31700.0
2014-03-18 13:50:00,95.16,95.21,95.16,95.16,44800.0,59.1297,59.1608,59.1297,59.1297,44800.0
2014-03-18 13:55:00,95.17,95.19,95.06,95.08,86000.0,59.1359,59.1483,59.0676,59.08,86000.0
2014-03-18 14:00:00,95.08,95.12,95.06,95.08,68100.0,59.08,59.1048,59.0676,59.08,68100.0
2014-03-18 14:05:00,95.08,95.11,95.04,95.08,66200.0,59.08,59.0986,59.0551,59.08,66200.0
2014-03-18 14:10:00,95.07,95.11,95.03,95.03,37200.0,59.0738,59.0986,59.0489,59.0489,37200.0
2014-03-18 14:15:00,95.04,95.05,95.0,95.01,39500.0,59.0551,59.0613,59.0303,59.0365,39500.0
2014-03-18 14:20:00,95.02,95.03,94.99,95.01,49700.0,59.0427,59.0489,59.0241,59.0365,49700.0
2014-03-18 14:25:00,95.01,95.03,95.0,95.0,51600.0,59.0365,59.0489,59.0303,59.0303,51600.0
2014-03-18 14:30:00,95.0,95.0,94.91,94.91,38600.0,59.0303,59.0303,58.9743,58.9743,38600.0
2014-03-18 14:35:00,94.91,94.93,94.88,94.88,52500.0,58.9743,58.9868,58.9557,58.9557,52500.0
2014-03-18 14:40:00,94.88,94.88,94.78,94.79,129000.0,58.9557,58.9557,58.8936,58.8998,129000.0
2014-03-18 14:45:00,94.79,94.82,94.77,94.8,97300.0,58.8998,58.9184,58.8874,58.906,97300.0
2014-03-18 14:50:00,94.8,94.86,94.79,94.79,77900.0,58.906,58.9433,58.8998,58.8998,77900.0
2014-03-18 14:55:00,94.8,94.8,94.73,94.76,78100.0,58.906,58.906,58.8625,58.8811,78100.0
2014-03-18 15:00:00,94.76,94.79,94.66,94.68,74000.0,58.8811,58.8998,58.819,58.8314,74000.0
2014-03-18 15:05:00,94.68,94.75,94.68,94.75,55900.0,58.8314,58.8749,58.8314,58.8749,55900.0
2014-03-18 15:10:00,94.74,94.8,94.74,94.79,76400.0,58.8687,58.906,58.8687,58.8998,76400.0
2014-03-18 15:15:00,94.78,94.79,94.74,94.74,57500.0,58.8936,58.8998,58.8687,58.8687,57500.0
2014-03-18 15:20:00,94.74,94.78,94.7,94.7,94100.0,58.8687,58.8936,58.8439,58.8439,94100.0
2014-03-18 15:25:00,94.7,94.72,94.65,94.67,107800.0,58.8439,58.8563,58.8128,58.8252,107800.0
2014-03-18 15:30:00,94.68,94.7,94.62,94.63,91600.0,58.8314,58.8439,58.7942,58.8004,91600.0
2014-03-18 15:35:00,94.63,94.74,94.63,94.72,103800.0,58.8004,58.8687,58.8004,58.8563,103800.0
2014-03-18 15:40:00,94.71,94.74,94.6,94.65,146300.0,58.8501,58.8687,58.7817,58.8128,146300.0
2014-03-18 15:45:00,94.65,94.66,94.57,94.65,192300.0,58.8128,58.819,58.7631,58.8128,192300.0
2014-03-18 15:50:00,94.65,94.67,94.59,94.61,176100.0,58.8128,58.8252,58.7755,58.7879,176100.0
2014-03-18 15:55:00,94.61,94.74,94.6,94.69,426500.0,58.7879,58.8687,58.7817,58.8376,426500.0
2014-03-19 09:30:00,94.65,94.75,94.4,94.42,189900.0,58.8128,58.8749,58.6574,58.6699,189900.0
2014-03-19 09:35:00,94.42,94.43,94.26,94.34,120300.0,58.6699,58.6761,58.5705,58.6202,120300.0
2014-03-19 09:40:00,94.35,94.36,94.25,94.28,78800.0,58.6264,58.6326,58.5642,58.5829,78800.0
2014-03-19 09:45:00,94.27,94.28,94.16,94.23,108200.0,58.5767,58.5829,58.5083,58.5518,108200.0
2014-03-19 09:50:00,94.23,94.44,94.23,94.43,64800.0,58.5518,58.6823,58.5518,58.6761,64800.0
2014-03-19 09:55:00,94.43,94.6,94.38,94.49,91300.0,58.6761,58.7817,58.645,58.7134,91300.0
2014-03-19 10:00:00,94.52,94.54,94.4,94.54,68600.0,58.732,58.7444,58.6574,58.7444,68600.0
2014-03-19 10:05:00,94.53,94.58,94.43,94.46,73500.0,58.7382,58.7693,58.6761,58.6947,73500.0
2014-03-19 10:10:00,94.46,94.61,94.45,94.59,48400.0,58.6947,58.7879,58.6885,58.7755,48400.0
2014-03-19 10:15:00,94.6,94.73,94.6,94.7,87700.0,58.7817,58.8625,58.7817,58.8439,87700.0
2014-03-19 10:20:00,94.7,94.71,94.63,94.65,44000.0,58.8439,58.8501,58.8004,58.8128,44000.0
2014-03-19 10:25:00,94.64,94.76,94.61,94.7,53100.0,58.8066,58.8811,58.7879,58.8439,53100.0
2014-03-19 10:30:00,94.71,94.73,94.64,94.69,45200.0,58.8501,58.8625,58.8066,58.8376,45200.0
2014-03-19 10:35:00,94.7,94.73,94.62,94.67,32700.0,58.8439,58.8625,58.7942,58.8252,32700.0
2014-03-19 10:40:00,94.67,94.76,94.65,94.72,50800.0,58.8252,58.8811,58.8128,58.8563,50800.0
2014-03-19 10:45:00,94.72,95.3,94.69,94.72,301200.0,58.8563,59.2167,58.8376,58.8563,301200.0
2014-03-19 10:50:00,94.72,94.77,94.67,94.69,31700.0,58.8563,58.8874,58.8252,58.8376,31700.0
2014-03-19 10:55:00,94.7,94.71,94.56,94.57,65700.0,58.8439,58.8501,58.7569,58.7631,65700.0
2014-03-19 11:00:00,94.57,94.6,94.56,94.57,35600.0,58.7631,58.7817,58.7569,58.7631,35600.0
2014-03-19 11:05:00,94.57,94.58,94.47,94.49,58400.0,58.7631,58.7693,58.7009,58.7134,58400.0
2014-03-19 11:10:00,94.49,94.53,94.41,94.52,48800.0,58.7134,58.7382,58.6637,58.732,48800.0
2014-03-19 11:15:00,94.51,94.56,94.5,94.53,33000.0,58.7258,58.7569,58.7196,58.7382,33000.0
2014-03-19 11:20:00,94.53,94.56,94.52,94.56,22500.0,58.7382,58.7569,58.732,58.7569,22500.0
2014-03-19 11:25:00,94.56,94.66,94.56,94.66,44700.0,58.7569,58.819,58.7569,58.819,44700.0
2014-03-19 11:30:00,94.66,94.66,94.6,94.61,43900.0,58.819,58.819,58.7817,58.7879,43900.0
2014-03-19 11:35:00,94.62,94.65,94.52,94.56,72000.0,58.7942,58.8128,58.732,58.7569,72000.0
2014-03-19 11:40:00,94.55,94.57,94.45,94.46,54200.0,58.7507,58.7631,58.6885,58.6947,54200.0
2014-03-19 11:45:00,94.45,94.48,94.41,94.47,40300.0,58.6885,58.7072,58.6637,58.7009,40300.0
2014-03-19 11:50:00,94.48,94.5,94.4,94.48,29600.0,58.7072,58.7196,58.6574,58.7072,29600.0
2014-03-19 11:55:00,94.48,94.5,94.45,94.48,34600.0,58.7072,58.7196,58.6885,58.7072,34600.0
2014-03-19 12:00:00,94.49,94.57,94.48,94.57,49100.0,58.7134,58.7631,58.7072,58.7631,49100.0
2014-03-19 12:05:00,94.56,94.6,94.56,94.58,35400.0,58.7569,58.7817,58.7569,58.7693,35400.0
2014-03-19 12:10:00,94.58,94.59,94.53,94.53,48900.0,58.7693,58.7755,58.7382,58.7382,48900.0
2014-03-19 12:15:00,94.55,94.61,94.53,94.58,42200.0,58.7507,58.7879,58.7382,58.7693,42200.0
2014-03-19 12:20:00,94.58,94.6,94.58,94.6,19100.0,58.7693,58.7817,58.7693,58.7817,19100.0
2014-03-19 12:25:00,94.59,94.69,94.59,94.62,41800.0,58.7755,58.8376,58.7755,58.7942,41800.0
2014-03-19 12:30:00,94.61,94.65,94.56,94.63,36700.0,58.7879,58.8128,58.7569,58.8004,36700.0
2014-03-19 12:35:00,94.62,94.62,94.55,94.59,40600.0,58.7942,58.7942,58.7507,58.7755,40600.0
2014-03-19 12:40:00,94.59,94.62,94.57,94.62,31400.0,58.7755,58.7942,58.7631,58.7942,31400.0
2014-03-19 12:45:00,94.63,94.7,94.6,94.69,40000.0,58.8004,58.8439,58.7817,58.8376,40000.0
2014-03-19 12:50:00,94.69,94.75,94.67,94.75,18700.0,58.8376,58.8749,58.8252,58.8749,18700.0
2014-03-19 12:55:00,94.75,94.8,94.74,94.77,28100.0,58.8749,58.906,58.8687,58.8874,28100.0
2014-03-19 13:00:00,94.76,94.79,94.74,94.77,25900.0,58.8811,58.8998,58.8687,58.8874,25900.0
2014-03-19 13:05:00,94.78,94.78,94.73,94.75,20700.0,58.8936,58.8936,58.8625,58.8749,20700.0
2014-03-19 13:10:00,94.75,94.79,94.72,94.78,27800.0,58.8749,58.8998,58.8563,58.8936,27800.0
2014-03-19 13:15:00,94.78,94.8,94.76,94.78,16900.0,58.8936,58.906,58.8811,58.8936,16900.0
2014-03-19 13:20:00,94.79,94.79,94.75,94.78,16900.0,58.8998,58.8998,58.8749,58.8936,16900.0
2014-03-19 13:25:00,94.78,94.88,94.78,94.88,24000.0,58.8936,58.9557,58.8936,58.9557,24000.0
2014-03-19 13:30:00,94.88,94.92,94.87,94.91,20300.0,58.9557,58.9806,58.9495,58.9743,20300.0
2014-03-19 13:35:00,94.92,94.93,94.85,94.86,35000.0,58.9806,58.9868,58.9371,58.9433,35000.0
2014-03-19 13:40:00,94.85,94.88,94.81,94.81,37100.0,58.9371,58.9557,58.9122,58.9122,37100.0
2014-03-19 13:45:00,94.8,94.84,94.77,94.78,28000.0,58.906,58.9309,58.8874,58.8936,28000.0
2014-03-19 13:50:00,94.78,94.84,94.72,94.81,57600.0,58.8936,58.9309,58.8563,58.9122,57600.0
2014-03-19 13:55:00,94.8,94.8,94.71,94.71,52800.0,58.906,58.906,58.8501,58.8501,52800.0
2014-03-19 14:00:00,94.72,94.72,94.07,94.31,244500.0,58.8563,58.8563,58.4524,58.6015,244500.0
2014-03-19 14:05:00,94.29,94.32,93.78,94.09,241200.0,58.5891,58.6077,58.2722,58.4648,241200.0
2014-03-19 14:10:00,94.08,94.24,93.99,94.12,138900.0,58.4586,58.558,58.4027,58.4835,138900.0
2014-03-19 14:15:00,94.11,94.31,94.08,94.23,164300.0,58.4773,58.6015,58.4586,58.5518,164300.0
2014-03-19 14:20:00,94.23,94.32,94.17,94.32,116900.0,58.5518,58.6077,58.5145,58.6077,116900.0
2014-03-19 14:25:00,94.33,94.39,94.2,94.22,127600.0,58.614,58.6512,58.5332,58.5456,127600.0
2014-03-19 14:30:00,94.22,94.33,94.22,94.24,63400.0,58.5456,58.614,58.5456,58.558,63400.0
2014-03-19 14:35:00,94.24,94.25,94.15,94.17,114900.0,58.558,58.5642,58.5021,58.5145,114900.0
2014-03-19 14:40:00,94.18,94.18,94.02,94.16,130100.0,58.5207,58.5207,58.4213,58.5083,130100.0
2014-03-19 14:45:00,94.17,94.21,94.11,94.12,65700.0,58.5145,58.5394,58.4773,58.4835,65700.0
2014-03-19 14:50:00,94.11,94.21,94.08,94.13,100900.0,58.4773,58.5394,58.4586,58.4897,100900.0
2014-03-19 14:55:00,94.14,94.23,94.11,94.15,87100.0,58.4959,58.5518,58.4773,58.5021,87100.0
2014-03-19 15:00:00,94.15,94.18,94.0,94.02,92400.0,58.5021,58.5207,58.4089,58.4213,92400.0
2014-03-19 15:05:00,94.01,94.01,93.39,93.45,317300.0,58.4151,58.4151,58.0299,58.0671,317300.0
2014-03-19 15:10:00,93.44,93.57,93.13,93.51,361000.0,58.0609,58.1417,57.8683,58.1044,361000.0
2014-03-19 15:15:00,93.52,93.65,93.49,93.64,204900.0,58.1106,58.1914,58.092,58.1852,204900.0
2014-03-19 15:20:00,93.63,93.89,93.61,93.75,245700.0,58.179,58.3405,58.1666,58.2536,245700.0
2014-03-19 15:25:00,93.76,93.89,93.73,93.76,143600.0,58.2598,58.3405,58.2411,58.2598,143600.0
2014-03-19 15:30:00,93.77,93.87,93.7,93.87,125100.0,58.266,58.3281,58.2225,58.3281,125100.0
2014-03-19 15:35:00,93.87,93.92,93.79,93.88,119000.0,58.3281,58.3592,58.2784,58.3343,119000.0
2014-03-19 15:40:00,93.89,94.05,93.84,94.0,201400.0,58.3405,58.44,58.3095,58.4089,201400.0
2014-03-19 15:45:00,94.0,94.02,93.86,93.89,315100.0,58.4089,58.4213,58.3219,58.3405,315100.0
2014-03-19 15:50:00,93.89,93.89,93.74,93.79,263900.0,58.3405,58.3405,58.2473,58.2784,263900.0
2014-03-19 15:55:00,93.79,93.88,93.7,93.75,409700.0,58.2784,58.3343,58.2225,58.2536,409700.0
2014-03-20 09:30:00,93.46,93.52,93.01,93.36,297800.0,58.0734,58.1106,57.7937,58.0112,297800.0
2014-03-20 09:35:00,93.39,93.56,93.3,93.37,180000.0,58.0299,58.1355,57.9739,58.0174,180000.0
2014-03-20 09:40:00,93.37,93.66,93.37,93.58,110300.0,58.0174,58.1976,58.0174,58.1479,110300.0
2014-03-20 09:45:00,93.58,93.58,93.32,93.35,135300.0,58.1479,58.1479,57.9864,58.005,135300.0
2014-03-20 09:50:00,93.35,93.67,93.35,93.66,91500.0,58.005,58.2038,58.005,58.1976,91500.0
2014-03-20 09:55:00,93.67,93.76,93.62,93.76,101100.0,58.2038,58.2598,58.1728,58.2598,101100.0
2014-03-20 10:00:00,93.77,93.94,93.67,93.9,148900.0,58.266,58.3716,58.2038,58.3468,148900.0
2014-03-20 10:05:00,93.9,94.09,93.87,94.09,171500.0,58.3468,58.4648,58.3281,58.4648,171500.0
2014-03-20 10:10:00,94.09,94.1,93.95,94.05,110100.0,58.4648,58.471,58.3778,58.44,110100.0
2014-03-20 10:15:00,94.05,94.27,94.04,94.23,129800.0,58.44,58.5767,58.4338,58.5518,129800.0
2014-03-20 10:20:00,94.23,94.23,94.06,94.09,78200.0,58.5518,58.5518,58.4462,58.4648,78200.0
2014-03-20 10:25:00,94.09,94.12,94.02,94.06,69800.0,58.4648,58.4835,58.4213,58.4462,69800.0
2014-03-20 10:30:00,94.05,94.13,94.01,94.07,75600.0,58.44,58.4897,58.4151,58.4524,75600.0
2014-03-20 10:35:00,94.07,94.09,94.02,94.05,64000.0,58.4524,58.4648,58.4213,58.44,64000.0
2014-03-20 10:40:00,94.06,94.18,94.06,94.17,75100.0,58.4462,58.5207,58.4462,58.5145,75100.0
2014-03-20 10:45:00,94.17,94.2,94.09,94.2,65800.0,58.5145,58.5332,58.4648,58.5332,65800.0
2014-03-20 10:50:00,94.21,94.24,94.14,94.15,57800.0,58.5394,58.558,58.4959,58.5021,57800.0
2014-03-20 10:55:00,94.14,94.21,94.11,94.2,69200.0,58.4959,58.5394,58.4773,58.5332,69200.0
2014-03-20 11:00:00,94.2,94.26,94.12,94.26,60000.0,58.5332,58.5705,58.4835,58.5705,60000.0
2014-03-20 11:05:00,94.26,94.3,94.22,94.3,44400.0,58.5705,58.5953,58.5456,58.5953,44400.0
2014-03-20 11:10:00,94.3,94.32,94.11,94.13,114500.0,58.5953,58.6077,58.4773,58.4897,114500.0
2014-03-20 11:15:00,94.13,94.29,94.12,94.27,82000.0,58.4897,58.5891,58.4835,58.5767,82000.0
2014-03-20 11:20:00,94.27,94.31,94.25,94.28,69300.0,58.5767,58.6015,58.5642,58.5829,69300.0
2014-03-20 11:25:00,94.29,94.39,94.27,94.38,97800.0,58.5891,58.6512,58.5767,58.645,97800.0
2014-03-20 11:30:00,94.38,94.5,94.37,94.47,120700.0,58.645,58.7196,58.6388,58.7009,120700.0
2014-03-20 11:35:00,94.48,94.48,94.26,94.29,111900.0,58.7072,58.7072,58.5705,58.5891,111900.0
2014-03-20 11:40:00,94.3,94.31,94.15,94.23,118400.0,58.5953,58.6015,58.5021,58.5518,118400.0
2014-03-20 11:45:00,94.22,94.29,94.12,94.28,76400.0,58.5456,58.5891,58.4835,58.5829,76400.0
2014-03-20 11:50:00,94.29,94.3,94.21,94.21,66800.0,58.5891,58.5953,58.5394,58.5394,66800.0
2014-03-20 11:55:00,94.22,94.27,94.14,94.14,98400.0,58.5456,58.5767,58.4959,58.4959,98400.0
2014-03-20 12:00:00,94.13,94.2,94.1,94.14,64400.0,58.4897,58.5332,58.471,58.4959,64400.0
2014-03-20 12:05:00,94.13,94.18,94.1,94.18,51900.0,58.4897,58.5207,58.471,58.5207,51900.0
2014-03-20 12:10:00,94.17,94.24,94.13,94.24,66900.0,58.5145,58.558,58.4897,58.558,66900.0
2014-03-20 12:15:00,94.23,94.38,94.23,94.36,119100.0,58.5518,58.645,58.5518,58.6326,119100.0
2014-03-20 12:20:00,94.36,94.51,94.36,94.49,116600.0,58.6326,58.7258,58.6326,58.7134,116600.0
2014-03-20 12:25:00,94.49,94.56,94.43,94.55,85700.0,58.7134,58.7569,58.6761,58.7507,85700.0
2014-03-20 12:30:00,94.54,94.57,94.44,94.46,88500.0,58.7444,58.7631,58.6823,58.6947,88500.0
2014-03-20 12:35:00,94.47,94.48,94.44,94.47,50100.0,58.7009,58.7072,58.6823,58.7009,50100.0
2014-03-20 12:40:00,94.48,94.52,94.46,94.5,51000.0,58.7072,58.732,58.6947,58.7196,51000.0
2014-03-20 12:45:00,94.51,94.59,94.51,94.58,99400.0,58.7258,58.7755,58.7258,58.7693,99400.0
2014-03-20 12:50:00,94.58,94.6,94.53,94.58,59100.0,58.7693,58.7817,58.7382,58.7693,59100.0
2014-03-20 12:55:00,94.58,94.59,94.5,94.55,60300.0,58.7693,58.7755,58.7196,58.7507,60300.0
2014-03-20 13:00:00,94.54,94.64,94.53,94.57,79500.0,58.7444,58.8066,58.7382,58.7631,79500.0
2014-03-20 13:05:00,94.57,94.65,94.56,94.65,67200.0,58.7631,58.8128,58.7569,58.8128,67200.0
2014-03-20 13:10:00,94.65,94.66,94.55,94.61,59500.0,58.8128,58.819,58.7507,58.7879,59500.0
2014-03-20 13:15:00,94.62,94.64,94.55,94.55,37100.0,58.7942,58.8066,58.7507,58.7507,37100.0
2014-03-20 13:20:00,94.56,94.58,94.53,94.57,41000.0,58.7569,58.7693,58.7382,58.7631,41000.0
2014-03-20 13:25:00,94.57,94.58,94.5,94.54,54000.0,58.7631,58.7693,58.7196,58.7444,54000.0
2014-03-20 13:30:00,94.54,94.64,94.54,94.59,69900.0,58.7444,58.8066,58.7444,58.7755,69900.0
2014-03-20 13:35:00,94.6,94.61,94.54,94.55,42900.0,58.7817,58.7879,58.7444,58.7507,42900.0
2014-03-20 13:40:00,94.56,94.67,94.55,94.62,82600.0,58.7569,58.8252,58.7507,58.7942,82600.0
2014-03-20 13:45:00,94.63,94.68,94.58,94.65,54600.0,58.8004,58.8314,58.7693,58.8128,54600.0
2014-03-20 13:50:00,94.64,94.66,94.6,94.6,48400.0,58.8066,58.819,58.7817,58.7817,48400.0
2014-03-20 13:55:00,94.61,94.7,94.6,94.68,42200.0,58.7879,58.8439,58.7817,58.8314,42200.0
2014-03-20 14:00:00,94.68,94.74,94.65,94.68,72500.0,58.8314,58.8687,58.8128,58.8314,72500.0
2014-03-20 14:05:00,94.68,94.7,94.63,94.64,69100.0,58.8314,58.8439,58.8004,58.8066,69100.0
2014-03-20 14:10:00,94.63,94.65,94.6,94.6,71800.0,58.8004,58.8128,58.7817,58.7817,71800.0
2014-03-20 14:15:00,94.6,94.66,94.58,94.63,67900.0,58.7817,58.819,58.7693,58.8004,67900.0
2014-03-20 14:20:00,94.64,94.67,94.58,94.58,83100.0,58.8066,58.8252,58.7693,58.7693,83100.0
2014-03-20 14:25:00,94.59,94.59,94.51,94.52,98800.0,58.7755,58.7755,58.7258,58.732,98800.0
2014-03-20 14:30:00,94.51,94.52,94.41,94.43,102200.0,58.7258,58.732,58.6637,58.6761,102200.0
2014-03-20 14:35:00,94.43,94.43,94.36,94.39,119500.0,58.6761,58.6761,58.6326,58.6512,119500.0
2014-03-20 14:40:00,94.39,94.49,94.39,94.4,77100.0,58.6512,58.7134,58.6512,58.6574,77100.0
2014-03-20 14:45:00,94.41,94.44,94.4,94.44,78300.0,58.6637,58.6823,58.6574,58.6823,78300.0
2014-03-20 14:50:00,94.44,94.51,94.44,94.51,82600.0,58.6823,58.7258,58.6823,58.7258,82600.0
2014-03-20 14:55:00,94.51,94.51,94.47,94.47,70200.0,58.7258,58.7258,58.7009,58.7009,70200.0
2014-03-20 15:00:00,94.47,94.48,94.36,94.38,98100.0,58.7009,58.7072,58.6326,58.645,98100.0
2014-03-20 15:05:00,94.38,94.51,94.34,94.49,139000.0,58.645,58.7258,58.6202,58.7134,139000.0
2014-03-20 15:10:00,94.5,94.5,94.47,94.48,79500.0,58.7196,58.7196,58.7009,58.7072,79500.0
2014-03-20 15:15:00,94.48,94.51,94.47,94.48,139200.0,58.7072,58.7258,58.7009,58.7072,139200.0
2014-03-20 15:20:00,94.48,94.5,94.39,94.41,123300.0,58.7072,58.7196,58.6512,58.6637,123300.0
2014-03-20 15:25:00,94.41,94.48,94.35,94.37,114300.0,58.6637,58.7072,58.6264,58.6388,114300.0
2014-03-20 15:30:00,94.38,94.53,94.37,94.46,120800.0,58.645,58.7382,58.6388,58.6947,120800.0
2014-03-20 15:35:00,94.46,94.5,94.44,94.49,100600.0,58.6947,58.7196,58.6823,58.7134,100600.0
2014-03-20 15:40:00,94.49,94.53,94.44,94.53,146800.0,58.7134,58.7382,58.6823,58.7382,146800.0
2014-03-20 15:45:00,94.53,94.55,94.46,94.48,346800.0,58.7382,58.7507,58.6947,58.7072,346800.0
2014-03-20 15:50:00,94.48,94.53,94.48,94.5,219700.0,58.7072,58.7382,58.7072,58.7196,219700.0
2014-03-20 15:55:00,94.49,94.72,94.47,94.6,649200.0,58.7134,58.8563,58.7009,58.7817,649200.0
2014-03-21 09:30:00,95.1,95.83,94.87,95.74,5562000.0,59.0924,59.546,58.9495,59.4901,5562000.0
2014-03-21 09:35:00,95.71,95.99,95.51,95.53,434500.0,59.4714,59.6454,59.3472,59.3596,434500.0
2014-03-21 09:40:00,95.53,95.71,95.4,95.54,298200.0,59.3596,59.4714,59.2788,59.3658,298200.0
2014-03-21 09:45:00,95.57,95.57,95.42,95.48,265800.0,59.3845,59.3845,59.2912,59.3285,265800.0
2014-03-21 09:50:00,95.47,95.5,95.33,95.5,158600.0,59.3223,59.341,59.2353,59.341,158600.0
2014-03-21 09:55:00,95.5,95.5,95.38,95.38,134800.0,59.341,59.341,59.2664,59.2664,134800.0
2014-03-21 10:00:00,95.38,95.45,95.28,95.34,147700.0,59.2664,59.3099,59.2043,59.2415,147700.0
2014-03-21 10:05:00,95.34,95.5,95.33,95.43,170200.0,59.2415,59.341,59.2353,59.2975,170200.0
2014-03-21 10:10:00,95.43,95.7,95.38,95.47,249000.0,59.2975,59.4652,59.2664,59.3223,249000.0
2014-03-21 10:15:00,95.47,95.53,95.39,95.48,108200.0,59.3223,59.3596,59.2726,59.3285,108200.0
2014-03-21 10:20:00,95.48,95.55,95.37,95.41,135500.0,59.3285,59.372,59.2602,59.285,135500.0
2014-03-21 10:25:00,95.4,95.49,95.31,95.44,98000.0,59.2788,59.3347,59.2229,59.3037,98000.0
2014-03-21 10:30:00,95.44,95.46,95.27,95.28,86000.0,59.3037,59.3161,59.198,59.2043,86000.0
2014-03-21 10:35:00,95.29,95.36,95.18,95.31,109000.0,59.2105,59.254,59.1421,59.2229,109000.0
2014-03-21 10:40:00,95.31,95.35,95.26,95.31,67600.0,59.2229,59.2478,59.1918,59.2229,67600.0
2014-03-21 10:45:00,95.32,95.48,95.32,95.43,68100.0,59.2291,59.3285,59.2291,59.2975,68100.0
2014-03-21 10:50:00,95.44,95.52,95.42,95.45,88000.0,59.3037,59.3534,59.2912,59.3099,88000.0
2014-03-21 10:55:00,95.45,95.51,95.44,95.48,72400.0,59.3099,59.3472,59.3037,59.3285,72400.0
2014-03-21 11:00:00,95.49,95.51,95.43,95.47,48000.0,59.3347,59.3472,59.2975,59.3223,48000.0
2014-03-21 11:05:00,95.47,95.48,95.37,95.38,83500.0,59.3223,59.3285,59.2602,59.2664,83500.0
2014-03-21 11:10:00,95.39,95.4,95.27,95.32,94600.0,59.2726,59.2788,59.198,59.2291,94600.0
2014-03-21 11:15:00,95.31,95.5,95.3,95.48,84900.0,59.2229,59.341,59.2167,59.3285,84900.0
2014-03-21 11:20:00,95.49,95.54,95.46,95.52,63900.0,59.3347,59.3658,59.3161,59.3534,63900.0
2014-03-21 11:25:00,95.53,95.6,95.5,95.53,79100.0,59.3596,59.4031,59.341,59.3596,79100.0
2014-03-21 11:30:00,95.53,95.56,95.46,95.47,95500.0,59.3596,59.3782,59.3161,59.3223,95500.0
2014-03-21 11:35:00,95.46,95.51,95.42,95.48,86200.0,59.3161,59.3472,59.2912,59.3285,86200.0
2014-03-21 11:40:00,95.49,95.51,95.37,95.37,55500.0,59.3347,59.3472,59.2602,59.2602,55500.0
2014-03-21 11:45:00,95.38,95.42,95.27,95.31,136000.0,59.2664,59.2912,59.198,59.2229,136000.0
2014-03-21 11:50:00,95.3,95.32,95.24,95.28,114200.0,59.2167,59.2291,59.1794,59.2043,114200.0
2014-03-21 11:55:00,95.28,95.38,95.23,95.36,77500.0,59.2043,59.2664,59.1732,59.254,77500.0
2014-03-21 12:00:00,95.35,95.43,95.35,95.42,27200.0,59.2478,59.2975,59.2478,59.2912,27200.0
2014-03-21 12:05:00,95.42,95.47,95.4,95.43,42600.0,59.2912,59.3223,59.2788,59.2975,42600.0
2014-03-21 12:10:00,95.43,95.44,95.3,95.3,76700.0,59.2975,59.3037,59.2167,59.2167,76700.0
2014-03-21 12:15:00,95.29,95.3,95.19,95.26,75600.0,59.2105,59.2167,59.1483,59.1918,75600.0
2014-03-21 12:20:00,95.25,95.25,95.11,95.18,93300.0,59.1856,59.1856,59.0986,59.1421,93300.0
2014-03-21 12:25:00,95.19,95.2,95.08,95.1,64900.0,59.1483,59.1545,59.08,59.0924,64900.0
2014-03-21 12:30:00,95.1,95.1,94.98,94.99,118100.0,59.0924,59.0924,59.0178,59.0241,118100.0
2014-03-21 12:35:00,94.99,95.06,94.9,95.06,158400.0,59.0241,59.0676,58.9681,59.0676,158400.0
2014-03-21 12:40:00,95.06,95.13,95.01,95.04,137400.0,59.0676,59.111,59.0365,59.0551,137400.0
2014-03-21 12:45:00,95.03,95.07,94.95,94.95,40600.0,59.0489,59.0738,58.9992,58.9992,40600.0
2014-03-21 12:50:00,94.94,94.98,94.93,94.96,80400.0,58.993,59.0178,58.9868,59.0054,80400.0
2014-03-21 12:55:00,94.96,95.02,94.96,95.01,80400.0,59.0054,59.0427,59.0054,59.0365,80400.0
2014-03-21 13:00:00,95.01,95.03,94.97,95.0,108700.0,59.0365,59.0489,59.0116,59.0303,108700.0
2014-03-21 13:05:00,95.0,95.04,94.96,95.0,58600.0,59.0303,59.0551,59.0054,59.0303,58600.0
2014-03-21 13:10:00,94.99,94.99,94.85,94.9,84600.0,59.0241,59.0241,58.9371,58.9681,84600.0
2014-03-21 13:15:00,94.89,94.93,94.85,94.91,95300.0,58.9619,58.9868,58.9371,58.9743,95300.0
2014-03-21 13:20:00,94.92,94.97,94.83,94.83,114200.0,58.9806,59.0116,58.9246,58.9246,114200.0
2014-03-21 13:25:00,94.82,94.82,94.74,94.78,80800.0,58.9184,58.9184,58.8687,58.8936,80800.0
2014-03-21 13:30:00,94.78,94.88,94.78,94.87,101300.0,58.8936,58.9557,58.8936,58.9495,101300.0
2014-03-21 13:35:00,94.87,94.88,94.78,94.81,83700.0,58.9495,58.9557,58.8936,58.9122,83700.0
2014-03-21 13:40:00,94.81,94.81,94.62,94.63,116600.0,58.9122,58.9122,58.7942,58.8004,116600.0
2014-03-21 13:45:00,94.62,94.7,94.59,94.68,146100.0,58.7942,58.8439,58.7755,58.8314,146100.0
2014-03-21 13:50:00,94.67,94.85,94.67,94.84,96600.0,58.8252,58.9371,58.8252,58.9309,96600.0
2014-03-21 13:55:00,94.83,94.86,94.74,94.76,100700.0,58.9246,58.9433,58.8687,58.8811,100700.0
2014-03-21 14:00:00,94.76,94.8,94.72,94.78,86600.0,58.8811,58.906,58.8563,58.8936,86600.0
2014-03-21 14:05:00,94.78,94.86,94.77,94.85,94100.0,58.8936,58.9433,58.8874,58.9371,94100.0
2014-03-21 14:10:00,94.85,94.9,94.79,94.8,158400.0,58.9371,58.9681,58.8998,58.906,158400.0
2014-03-21 14:15:00,94.8,94.89,94.75,94.75,101200.0,58.906,58.9619,58.8749,58.8749,101200.0
2014-03-21 14:20:00,94.74,94.76,94.7,94.75,112600.0,58.8687,58.8811,58.8439,58.8749,112600.0
2014-03-21 14:25:00,94.75,94.77,94.62,94.67,92600.0,58.8749,58.8874,58.7942,58.8252,92600.0
2014-03-21 14:30:00,94.66,94.69,94.53,94.66,98100.0,58.819,58.8376,58.7382,58.819,98100.0
2014-03-21 14:35:00,94.67,94.84,94.67,94.82,158800.0,58.8252,58.9309,58.8252,58.9184,158800.0
2014-03-21 14:40:00,94.82,94.86,94.74,94.83,110300.0,58.9184,58.9433,58.8687,58.9246,110300.0
2014-03-21 14:45:00,94.84,94.92,94.83,94.9,87000.0,58.9309,58.9806,58.9246,58.9681,87000.0
2014-03-21 14:50:00,94.9,94.98,94.9,94.94,91000.0,58.9681,59.0178,58.9681,58.993,91000.0
2014-03-21 14:55:00,94.95,94.96,94.89,94.92,116400.0,58.9992,59.0054,58.9619,58.9806,116400.0
2014-03-21 15:00:00,94.91,94.92,94.73,94.76,128000.0,58.9743,58.9806,58.8625,58.8811,128000.0
2014-03-21 15:05:00,94.76,94.79,94.7,94.77,116800.0,58.8811,58.8998,58.8439,58.8874,116800.0
2014-03-21 15:10:00,94.77,94.85,94.71,94.72,112800.0,58.8874,58.9371,58.8501,58.8563,112800.0
2014-03-21 15:15:00,94.72,94.77,94.64,94.73,166600.0,58.8563,58.8874,58.8066,58.8625,166600.0
2014-03-21 15:20:00,94.73,94.84,94.7,94.81,190700.0,58.8625,58.9309,58.8439,58.9122,190700.0
2014-03-21 15:25:00,94.81,94.92,94.79,94.9,191500.0,58.9122,58.9806,58.8998,58.9681,191500.0
2014-03-21 15:30:00,94.89,94.9,94.66,94.69,173700.0,58.9619,58.9681,58.819,58.8376,173700.0
2014-03-21 15:35:00,94.68,94.72,94.55,94.55,212400.0,58.8314,58.8563,58.7507,58.7507,212400.0
2014-03-21 15:40:00,94.55,94.62,94.45,94.58,275200.0,58.7507,58.7942,58.6885,58.7693,275200.0
2014-03-21 15:45:00,94.58,94.59,94.43,94.47,421900.0,58.7693,58.7755,58.6761,58.7009,421900.0
2014-03-21 15:50:00,94.47,94.51,94.42,94.43,432500.0,58.7009,58.7258,58.6699,58.6761,432500.0
2014-03-21 15:55:00,94.43,94.66,94.33,94.33,1237600.0,58.6761,58.819,58.614,58.614,1237600.0
2014-03-24 09:30:00,94.76,94.96,94.68,94.87,231100.0,58.8811,59.0054,58.8314,58.9495,231100.0
2014-03-24 09:35:00,94.87,94.97,94.75,94.91,102600.0,58.9495,59.0116,58.8749,58.9743,102600.0
2014-03-24 09:40:00,94.91,94.92,94.7,94.73,76800.0,58.9743,58.9806,58.8439,58.8625,76800.0
2014-03-24 09:45:00,94.72,94.87,94.67,94.83,110100.0,58.8563,58.9495,58.8252,58.9246,110100.0
2014-03-24 09:50:00,94.82,94.84,94.69,94.72,84000.0,58.9184,58.9309,58.8376,58.8563,84000.0
2014-03-24 09:55:00,94.71,94.72,94.59,94.62,76300.0,58.8501,58.8563,58.7755,58.7942,76300.0
2014-03-24 10:00:00,94.63,94.67,94.48,94.61,73300.0,58.8004,58.8252,58.7072,58.7879,73300.0
2014-03-24 10:05:00,94.6,94.66,94.55,94.65,57000.0,58.7817,58.819,58.7507,58.8128,57000.0
2014-03-24 10:10:00,94.64,94.7,94.61,94.66,83700.0,58.8066,58.8439,58.7879,58.819,83700.0
2014-03-24 10:15:00,94.67,94.79,94.65,94.72,81500.0,58.8252,58.8998,58.8128,58.8563,81500.0
2014-03-24 10:20:00,94.72,94.85,94.69,94.85,104300.0,58.8563,58.9371,58.8376,58.9371,104300.0
2014-03-24 10:25:00,94.85,94.87,94.72,94.76,141100.0,58.9371,58.9495,58.8563,58.8811,141100.0
2014-03-24 10:30:00,94.75,94.77,94.62,94.71,79300.0,58.8749,58.8874,58.7942,58.8501,79300.0
2014-03-24 10:35:00,94.73,94.94,94.72,94.93,123300.0,58.8625,58.993,58.8563,58.9868,123300.0
2014-03-24 10:40:00,94.94,94.94,94.87,94.88,108800.0,58.993,58.993,58.9495,58.9557,108800.0
2014-03-24 10:45:00,94.88,95.02,94.87,94.95,137500.0,58.9557,59.0427,58.9495,58.9992,137500.0
2014-03-24 10:50:00,94.94,95.1,94.91,94.99,115200.0,58.993,59.0924,58.9743,59.0241,115200.0
2014-03-24 10:55:00,94.99,95.04,94.9,94.9,104500.0,59.0241,59.0551,58.9681,58.9681,104500.0
2014-03-24 11:00:00,94.89,94.9,94.73,94.81,166300.0,58.9619,58.9681,58.8625,58.9122,166300.0
2014-03-24 11:05:00,94.81,94.87,94.76,94.87,85200.0,58.9122,58.9495,58.8811,58.9495,85200.0
2014-03-24 11:10:00,94.87,94.93,94.82,94.83,120000.0,58.9495,58.9868,58.9184,58.9246,120000.0
2014-03-24 11:15:00,94.84,94.91,94.76,94.84,64500.0,58.9309,58.9743,58.8811,58.9309,64500.0
2014-03-24 11:20:00,94.83,94.94,94.79,94.93,91900.0,58.9246,58.993,58.8998,58.9868,91900.0
2014-03-24 11:25:00,94.93,94.97,94.9,94.9,49400.0,58.9868,59.0116,58.9681,58.9681,49400.0
2014-03-24 11:30:00,94.9,94.94,94.85,94.92,66200.0,58.9681,58.993,58.9371,58.9806,66200.0
2014-03-24 11:35:00,94.92,94.98,94.88,94.96,55400.0,58.9806,59.0178,58.9557,59.0054,55400.0
2014-03-24 11:40:00,94.96,94.99,94.88,94.95,77400.0,59.0054,59.0241,58.9557,58.9992,77400.0
2014-03-24 11:45:00,94.94,94.95,94.86,94.94,73300.0,58.993,58.9992,58.9433,58.993,73300.0
2014-03-24 11:50:00,94.94,95.01,94.93,94.99,59400.0,58.993,59.0365,58.9868,59.0241,59400.0
2014-03-24 11:55:00,94.98,95.0,94.84,94.84,74900.0,59.0178,59.0303,58.9309,58.9309,74900.0
2014-03-24 12:00:00,94.83,94.9,94.78,94.83,65100.0,58.9246,58.9681,58.8936,58.9246,65100.0
2014-03-24 12:05:00,94.83,94.87,94.78,94.85,52100.0,58.9246,58.9495,58.8936,58.9371,52100.0
2014-03-24 12:10:00,94.86,94.92,94.77,94.91,78600.0,58.9433,58.9806,58.8874,58.9743,78600.0
2014-03-24 12:15:00,94.91,94.98,94.91,94.97,61400.0,58.9743,59.0178,58.9743,59.0116,61400.0
2014-03-24 12:20:00,94.97,95.0,94.92,94.99,50700.0,59.0116,59.0303,58.9806,59.0241,50700.0
2014-03-24 12:25:00,94.99,95.02,94.85,94.89,67600.0,59.0241,59.0427,58.9371,58.9619,67600.0
2014-03-24 12:30:00,94.89,94.93,94.83,94.86,52400.0,58.9619,58.9868,58.9246,58.9433,52400.0
2014-03-24 12:35:00,94.87,94.9,94.79,94.84,54800.0,58.9495,58.9681,58.8998,58.9309,54800.0
2014-03-24 12:40:00,94.84,94.87,94.73,94.77,41500.0,58.9309,58.9495,58.8625,58.8874,41500.0
2014-03-24 12:45:00,94.76,94.79,94.71,94.77,42600.0,58.8811,58.8998,58.8501,58.8874,42600.0
2014-03-24 12:50:00,94.77,94.84,94.76,94.81,39900.0,58.8874,58.9309,58.8811,58.9122,39900.0
2014-03-24 12:55:00,94.81,94.94,94.81,94.92,139000.0,58.9122,58.993,58.9122,58.9806,139000.0
2014-03-24 13:00:00,94.91,94.98,94.88,94.97,121600.0,58.9743,59.0178,58.9557,59.0116,121600.0
2014-03-24 13:05:00,94.95,94.97,94.91,94.97,107500.0,58.9992,59.0116,58.9743,59.0116,107500.0
2014-03-24 13:10:00,94.97,94.99,94.86,94.93,76800.0,59.0116,59.0241,58.9433,58.9868,76800.0
2014-03-24 13:15:00,94.93,94.93,94.82,94.86,55600.0,58.9868,58.9868,58.9184,58.9433,55600.0
2014-03-24 13:20:00,94.85,94.86,94.78,94.81,34800.0,58.9371,58.9433,58.8936,58.9122,34800.0
2014-03-24 13:25:00,94.81,94.85,94.79,94.82,62900.0,58.9122,58.9371,58.8998,58.9184,62900.0
2014-03-24 13:30:00,94.82,94.84,94.74,94.79,63600.0,58.9184,58.9309,58.8687,58.8998,63600.0
2014-03-24 13:35:00,94.79,94.84,94.79,94.8,58600.0,58.8998,58.9309,58.8998,58.906,58600.0
2014-03-24 13:40:00,94.8,94.87,94.79,94.83,54900.0,58.906,58.9495,58.8998,58.9246,54900.0
2014-03-24 13:45:00,94.83,94.83,94.73,94.76,48800.0,58.9246,58.9246,58.8625,58.8811,48800.0
2014-03-24 13:50:00,94.76,94.78,94.72,94.75,30900.0,58.8811,58.8936,58.8563,58.8749,30900.0
2014-03-24 13:55:00,94.75,94.85,94.75,94.83,56400.0,58.8749,58.9371,58.8749,58.9246,56400.0
2014-03-24 14:00:00,94.84,94.91,94.83,94.88,31700.0,58.9309,58.9743,58.9246,58.9557,31700.0
2014-03-24 14:05:00,94.88,94.88,94.7,94.7,64000.0,58.9557,58.9557,58.8439,58.8439,64000.0
2014-03-24 14:10:00,94.71,94.76,94.68,94.74,51400.0,58.8501,58.8811,58.8314,58.8687,51400.0
2014-03-24 14:15:00,94.74,94.75,94.6,94.66,52500.0,58.8687,58.8749,58.7817,58.819,52500.0
2014-03-24 14:20:00,94.66,94.7,94.61,94.66,31900.0,58.819,58.8439,58.7879,58.819,31900.0
2014-03-24 14:25:00,94.66,94.76,94.62,94.71,66900.0,58.819,58.8811,58.7942,58.8501,66900.0
2014-03-24 14:30:00,94.71,94.76,94.6,94.6,62300.0,58.8501,58.8811,58.7817,58.7817,62300.0
2014-03-24 14:35:00,94.6,94.64,94.58,94.62,56900.0,58.7817,58.8066,58.7693,58.7942,56900.0
2014-03-24 14:40:00,94.62,94.78,94.62,94.74,88900.0,58.7942,58.8936,58.7942,58.8687,88900.0
2014-03-24 14:45:00,94.74,94.83,94.74,94.75,55700.0,58.8687,58.9246,58.8687,58.8749,55700.0
2014-03-24 14:50:00,94.74,94.75,94.66,94.67,67700.0,58.8687,58.8749,58.819,58.8252,67700.0
2014-03-24 14:55:00,94.67,94.72,94.61,94.72,84400.0,58.8252,58.8563,58.7879,58.8563,84400.0
2014-03-24 15:00:00,94.73,94.75,94.68,94.71,63100.0,58.8625,58.8749,58.8314,58.8501,63100.0
2014-03-24 15:05:00,94.71,94.75,94.67,94.68,55800.0,58.8501,58.8749,58.8252,58.8314,55800.0
2014-03-24 15:10:00,94.68,94.68,94.58,94.62,113900.0,58.8314,58.8314,58.7693,58.7942,113900.0
2014-03-24 15:15:00,94.62,94.72,94.61,94.7,71100.0,58.7942,58.8563,58.7879,58.8439,71100.0
2014-03-24 15:20:00,94.7,94.81,94.69,94.8,77200.0,58.8439,58.9122,58.8376,58.906,77200.0
2014-03-24 15:25:00,94.79,94.89,94.75,94.87,83700.0,58.8998,58.9619,58.8749,58.9495,83700.0
2014-03-24 15:30:00,94.88,94.94,94.88,94.9,125500.0,58.9557,58.993,58.9557,58.9681,125500.0
2014-03-24 15:35:00,94.89,94.9,94.85,94.85,71300.0,58.9619,58.9681,58.9371,58.9371,71300.0
2014-03-24 15:40:00,94.86,94.93,94.86,94.93,125300.0,58.9433,58.9868,58.9433,58.9868,125300.0
2014-03-24 15:45:00,94.93,94.93,94.81,94.83,167800.0,58.9868,58.9868,58.9122,58.9246,167800.0
2014-03-24 15:50:00,94.83,94.84,94.73,94.83,260600.0,58.9246,58.9309,58.8625,58.9246,260600.0
2014-03-24 15:55:00,94.83,94.83,94.64,94.64,628300.0,58.9246,58.9246,58.8066,58.8066,628300.0
2014-03-25 09:30:00,95.1,95.82,94.97,95.42,345800.0,59.0924,59.5398,59.0116,59.2912,345800.0
2014-03-25 09:35:00,95.41,95.46,95.15,95.16,161600.0,59.285,59.3161,59.1235,59.1297,161600.0
2014-03-25 09:40:00,95.16,95.41,95.1,95.4,150600.0,59.1297,59.285,59.0924,59.2788,150600.0
2014-03-25 09:45:00,95.4,95.41,95.25,95.29,99700.0,59.2788,59.285,59.1856,59.2105,99700.0
2014-03-25 09:50:00,95.29,95.34,95.24,95.25,94500.0,59.2105,59.2415,59.1794,59.1856,94500.0
2014-03-25 09:55:00,95.25,95.26,95.16,95.24,66200.0,59.1856,59.1918,59.1297,59.1794,66200.0
2014-03-25 10:00:00,95.25,95.28,95.07,95.09,103600.0,59.1856,59.2043,59.0738,59.0862,103600.0
2014-03-25 10:05:00,95.09,95.12,94.97,95.12,74200.0,59.0862,59.1048,59.0116,59.1048,74200.0
2014-03-25 10:10:00,95.12,95.18,95.05,95.15,119300.0,59.1048,59.1421,59.0613,59.1235,119300.0
2014-03-25 10:15:00,95.15,95.2,95.1,95.11,61400.0,59.1235,59.1545,59.0924,59.0986,61400.0
2014-03-25 10:20:00,95.11,95.17,95.09,95.17,62600.0,59.0986,59.1359,59.0862,59.1359,62600.0
2014-03-25 10:25:00,95.18,95.21,95.14,95.17,96200.0,59.1421,59.1608,59.1173,59.1359,96200.0
2014-03-25 10:30:00,95.17,95.17,95.0,95.02,65100.0,59.1359,59.1359,59.0303,59.0427,65100.0
2014-03-25 10:35:00,95.02,95.06,94.96,94.96,65800.0,59.0427,59.0676,59.0054,59.0054,65800.0
2014-03-25 10:40:00,94.95,95.05,94.95,95.04,79200.0,58.9992,59.0613,58.9992,59.0551,79200.0
2014-03-25 10:45:00,95.04,95.08,95.0,95.05,62600.0,59.0551,59.08,59.0303,59.0613,62600.0
2014-03-25 10:50:00,95.05,95.11,95.03,95.07,105700.0,59.0613,59.0986,59.0489,59.0738,105700.0
2014-03-25 10:55:00,95.07,95.07,94.95,94.97,122900.0,59.0738,59.0738,58.9992,59.0116,122900.0
2014-03-25 11:00:00,94.96,95.09,94.91,95.06,76500.0,59.0054,59.0862,58.9743,59.0676,76500.0
2014-03-25 11:05:00,95.06,95.08,94.95,94.99,75300.0,59.0676,59.08,58.9992,59.0241,75300.0
2014-03-25 11:10:00,94.99,95.0,94.92,94.98,60800.0,59.0241,59.0303,58.9806,59.0178,60800.0
2014-03-25 11:15:00,94.99,95.06,94.94,95.05,62300.0,59.0241,59.0676,58.993,59.0613,62300.0
2014-03-25 11:20:00,95.05,95.09,95.02,95.05,118200.0,59.0613,59.0862,59.0427,59.0613,118200.0
2014-03-25 11:25:00,95.04,95.05,94.95,94.96,60400.0,59.0551,59.0613,58.9992,59.0054,60400.0
2014-03-25 11:30:00,94.96,95.0,94.86,94.89,74300.0,59.0054,59.0303,58.9433,58.9619,74300.0
2014-03-25 11:35:00,94.89,95.0,94.8,94.9,90100.0,58.9619,59.0303,58.906,58.9681,90100.0
2014-03-25 11:40:00,94.9,94.97,94.88,94.95,49700.0,58.9681,59.0116,58.9557,58.9992,49700.0
2014-03-25 11:45:00,94.97,95.0,94.93,95.0,74700.0,59.0116,59.0303,58.9868,59.0303,74700.0
2014-03-25 11:50:00,95.0,95.0,94.93,94.95,77300.0,59.0303,59.0303,58.9868,58.9992,77300.0
2014-03-25 11:55:00,94.96,95.09,94.93,95.05,88800.0,59.0054,59.0862,58.9868,59.0613,88800.0
2014-03-25 12:00:00,95.05,95.06,95.0,95.02,61900.0,59.0613,59.0676,59.0303,59.0427,61900.0
2014-03-25 12:05:00,95.02,95.02,94.94,94.95,131300.0,59.0427,59.0427,58.993,58.9992,131300.0
2014-03-25 12:10:00,94.95,95.0,94.94,94.97,107200.0,58.9992,59.0303,58.993,59.0116,107200.0
2014-03-25 12:15:00,94.97,94.98,94.91,94.93,46900.0,59.0116,59.0178,58.9743,58.9868,46900.0
2014-03-25 12:20:00,94.92,94.94,94.84,94.85,62500.0,58.9806,58.993,58.9309,58.9371,62500.0
2014-03-25 12:25:00,94.86,94.91,94.81,94.91,73600.0,58.9433,58.9743,58.9122,58.9743,73600.0
2014-03-25 12:30:00,94.92,95.07,94.89,95.07,148500.0,58.9806,59.0738,58.9619,59.0738,148500.0
2014-03-25 12:35:00,95.06,95.08,94.98,95.01,62100.0,59.0676,59.08,59.0178,59.0365,62100.0
2014-03-25 12:40:00,95.01,95.03,94.91,94.94,85500.0,59.0365,59.0489,58.9743,58.993,85500.0
2014-03-25 12:45:00,94.94,95.02,94.94,94.98,62400.0,58.993,59.0427,58.993,59.0178,62400.0
2014-03-25 12:50:00,94.98,95.04,94.97,94.98,85800.0,59.0178,59.0551,59.0116,59.0178,85800.0
2014-03-25 12:55:00,94.98,95.04,94.97,94.98,64200.0,59.0178,59.0551,59.0116,59.0178,64200.0
2014-03-25 13:00:00,94.98,94.99,94.93,94.95,53900.0,59.0178,59.0241,58.9868,58.9992,53900.0
2014-03-25 13:05:00,94.96,94.98,94.88,94.88,63900.0,59.0054,59.0178,58.9557,58.9557,63900.0
2014-03-25 13:10:00,94.88,94.89,94.84,94.86,47600.0,58.9557,58.9619,58.9309,58.9433,47600.0
2014-03-25 13:15:00,94.86,94.89,94.83,94.88,52100.0,58.9433,58.9619,58.9246,58.9557,52100.0
2014-03-25 13:20:00,94.89,94.98,94.89,94.95,61500.0,58.9619,59.0178,58.9619,58.9992,61500.0
2014-03-25 13:25:00,94.96,95.08,94.95,95.04,52500.0,59.0054,59.08,58.9992,59.0551,52500.0
2014-03-25 13:30:00,95.04,95.13,95.04,95.06,65200.0,59.0551,59.111,59.0551,59.0676,65200.0
2014-03-25 13:35:00,95.05,95.1,95.02,95.08,59100.0,59.0613,59.0924,59.0427,59.08,59100.0
2014-03-25 13:40:00,95.08,95.1,95.06,95.1,51600.0,59.08,59.0924,59.0676,59.0924,51600.0
2014-03-25 13:45:00,95.09,95.11,95.04,95.06,46800.0,59.0862,59.0986,59.0551,59.0676,46800.0
2014-03-25 13:50:00,95.05,95.08,95.04,95.07,47600.0,59.0613,59.08,59.0551,59.0738,47600.0
2014-03-25 13:55:00,95.06,95.1,95.05,95.05,51700.0,59.0676,59.0924,59.0613,59.0613,51700.0
2014-03-25 14:00:00,95.06,95.11,95.05,95.08,62900.0,59.0676,59.0986,59.0613,59.08,62900.0
2014-03-25 14:05:00,95.08,95.09,95.05,95.07,50500.0,59.08,59.0862,59.0613,59.0738,50500.0
2014-03-25 14:10:00,95.06,95.14,95.01,95.05,83600.0,59.0676,59.1173,59.0365,59.0613,83600.0
2014-03-25 14:15:00,95.05,95.06,94.95,94.97,71900.0,59.0613,59.0676,58.9992,59.0116,71900.0
2014-03-25 14:20:00,94.97,95.03,94.97,95.03,100300.0,59.0116,59.0489,59.0116,59.0489,100300.0
2014-03-25 14:25:00,95.03,95.04,94.95,94.97,63700.0,59.0489,59.0551,58.9992,59.0116,63700.0
2014-03-25 14:30:00,94.97,94.99,94.95,94.96,55000.0,59.0116,59.0241,58.9992,59.0054,55000.0
2014-03-25 14:35:00,94.96,95.02,94.93,95.0,65800.0,59.0054,59.0427,58.9868,59.0303,65800.0
2014-03-25 14:40:00,94.99,95.06,94.99,95.06,54000.0,59.0241,59.0676,59.0241,59.0676,54000.0
2014-03-25 14:45:00,95.06,95.06,95.0,95.03,68100.0,59.0676,59.0676,59.0303,59.0489,68100.0
2014-03-25 14:50:00,95.02,95.05,94.98,95.02,73100.0,59.0427,59.0613,59.0178,59.0427,73100.0
2014-03-25 14:55:00,95.01,95.06,95.0,95.0,67600.0,59.0365,59.0676,59.0303,59.0303,67600.0
2014-03-25 15:00:00,95.01,95.04,95.0,95.03,52000.0,59.0365,59.0551,59.0303,59.0489,52000.0
2014-03-25 15:05:00,95.03,95.09,95.01,95.07,80400.0,59.0489,59.0862,59.0365,59.0738,80400.0
2014-03-25 15:10:00,95.08,95.16,95.07,95.15,98500.0,59.08,59.1297,59.0738,59.1235,98500.0
2014-03-25 15:15:00,95.16,95.18,95.09,95.13,74400.0,59.1297,59.1421,59.0862,59.111,74400.0
2014-03-25 15:20:00,95.13,95.19,95.0,95.08,121000.0,59.111,59.1483,59.0303,59.08,121000.0
2014-03-25 15:25:00,95.08,95.09,95.03,95.03,73000.0,59.08,59.0862,59.0489,59.0489,73000.0
2014-03-25 15:30:00,95.04,95.12,95.0,95.0,129500.0,59.0551,59.1048,59.0303,59.0303,129500.0
2014-03-25 15:35:00,95.01,95.09,95.0,95.09,123300.0,59.0365,59.0862,59.0303,59.0862,123300.0
2014-03-25 15:40:00,95.09,95.13,95.08,95.1,102400.0,59.0862,59.111,59.08,59.0924,102400.0
2014-03-25 15:45:00,95.11,95.12,95.03,95.04,182000.0,59.0986,59.1048,59.0489,59.0551,182000.0
2014-03-25 15:50:00,95.04,95.05,94.96,94.98,232700.0,59.0551,59.0613,59.0054,59.0178,232700.0
2014-03-25 15:55:00,94.99,94.99,94.89,94.95,659500.0,59.0241,59.0241,58.9619,58.9992,659500.0
2014-03-26 09:30:00,95.56,95.58,95.23,95.23,261300.0,59.3782,59.3907,59.1732,59.1732,261300.0
2014-03-26 09:35:00,95.25,95.48,95.22,95.45,132500.0,59.1856,59.3285,59.167,59.3099,132500.0
2014-03-26 09:40:00,95.45,95.53,95.43,95.53,142500.0,59.3099,59.3596,59.2975,59.3596,142500.0
2014-03-26 09:45:00,95.53,95.58,95.39,95.44,141100.0,59.3596,59.3907,59.2726,59.3037,141100.0
2014-03-26 09:50:00,95.44,95.46,95.25,95.38,118300.0,59.3037,59.3161,59.1856,59.2664,118300.0
2014-03-26 09:55:00,95.38,95.51,95.38,95.46,101400.0,59.2664,59.3472,59.2664,59.3161,101400.0
2014-03-26 10:00:00,95.45,95.55,95.43,95.5,115500.0,59.3099,59.372,59.2975,59.341,115500.0
2014-03-26 10:05:00,95.5,95.54,95.41,95.52,95500.0,59.341,59.3658,59.285,59.3534,95500.0
2014-03-26 10:10:00,95.52,95.55,95.48,95.5,76900.0,59.3534,59.372,59.3285,59.341,76900.0
2014-03-26 10:15:00,95.49,95.51,95.45,95.49,82500.0,59.3347,59.3472,59.3099,59.3347,82500.0
2014-03-26 10:20:00,95.48,95.5,95.4,95.46,77900.0,59.3285,59.341,59.2788,59.3161,77900.0
2014-03-26 10:25:00,95.45,95.5,95.44,95.5,49100.0,59.3099,59.341,59.3037,59.341,49100.0
2014-03-26 10:30:00,95.49,95.5,95.34,95.35,86800.0,59.3347,59.341,59.2415,59.2478,86800.0
2014-03-26 10:35:00,95.35,95.35,95.25,95.25,133200.0,59.2478,59.2478,59.1856,59.1856,133200.0
2014-03-26 10:40:00,95.26,95.26,95.13,95.16,126800.0,59.1918,59.1918,59.111,59.1297,126800.0
2014-03-26 10:45:00,95.16,95.16,95.08,95.1,127500.0,59.1297,59.1297,59.08,59.0924,127500.0
2014-03-26 10:50:00,95.1,95.22,95.09,95.15,125100.0,59.0924,59.167,59.0862,59.1235,125100.0
2014-03-26 10:55:00,95.15,95.21,95.15,95.19,66200.0,59.1235,59.1608,59.1235,59.1483,66200.0
2014-03-26 11:00:00,95.19,95.27,95.17,95.27,95600.0,59.1483,59.198,59.1359,59.198,95600.0
2014-03-26 11:05:00,95.26,95.29,95.16,95.17,111000.0,59.1918,59.2105,59.1297,59.1359,111000.0
2014-03-26 11:10:00,95.17,95.19,95.09,95.12,68800.0,59.1359,59.1483,59.0862,59.1048,68800.0
2014-03-26 11:15:00,95.13,95.13,95.03,95.08,70100.0,59.111,59.111,59.0489,59.08,70100.0
2014-03-26 11:20:00,95.08,95.15,95.06,95.09,77800.0,59.08,59.1235,59.0676,59.0862,77800.0
2014-03-26 11:25:00,95.08,95.11,95.04,95.06,89600.0,59.08,59.0986,59.0551,59.0676,89600.0
2014-03-26 11:30:00,95.05,95.05,94.94,94.95,73300.0,59.0613,59.0613,58.993,58.9992,73300.0
2014-03-26 11:35:00,94.95,95.0,94.92,95.0,97500.0,58.9992,59.0303,58.9806,59.0303,97500.0
2014-03-26 11:40:00,94.99,95.02,94.91,94.94,84000.0,59.0241,59.0427,58.9743,58.993,84000.0
2014-03-26 11:45:00,94.93,94.95,94.83,94.88,101100.0,58.9868,58.9992,58.9246,58.9557,101100.0
2014-03-26 11:50:00,94.88,94.94,94.88,94.94,45400.0,58.9557,58.993,58.9557,58.993,45400.0
2014-03-26 11:55:00,94.94,95.06,94.92,95.03,87600.0,58.993,59.0676,58.9806,59.0489,87600.0
2014-03-26 12:00:00,95.04,95.15,95.04,95.14,61100.0,59.0551,59.1235,59.0551,59.1173,61100.0
2014-03-26 12:05:00,95.14,95.19,95.1,95.15,97500.0,59.1173,59.1483,59.0924,59.1235,97500.0
2014-03-26 12:10:00,95.15,95.16,95.08,95.13,47200.0,59.1235,59.1297,59.08,59.111,47200.0
2014-03-26 12:15:00,95.13,95.16,95.1,95.13,37800.0,59.111,59.1297,59.0924,59.111,37800.0
2014-03-26 12:20:00,95.12,95.14,95.02,95.02,48000.0,59.1048,59.1173,59.0427,59.0427,48000.0
2014-03-26 12:25:00,95.01,95.09,94.99,95.07,56500.0,59.0365,59.0862,59.0241,59.0738,56500.0
2014-03-26 12:30:00,95.07,95.09,95.0,95.08,52500.0,59.0738,59.0862,59.0303,59.08,52500.0
2014-03-26 12:35:00,95.08,95.12,95.02,95.03,49100.0,59.08,59.1048,59.0427,59.0489,49100.0
2014-03-26 12:40:00,95.02,95.07,95.02,95.02,38500.0,59.0427,59.0738,59.0427,59.0427,38500.0
2014-03-26 12:45:00,95.03,95.06,94.93,94.93,89800.0,59.0489,59.0676,58.9868,58.9868,89800.0
2014-03-26 12:50:00,94.94,95.0,94.93,94.95,43400.0,58.993,59.0303,58.9868,58.9992,43400.0
2014-03-26 12:55:00,94.96,95.03,94.96,94.99,73900.0,59.0054,59.0489,59.0054,59.0241,73900.0
2014-03-26 13:00:00,94.98,95.01,94.93,94.95,42800.0,59.0178,59.0365,58.9868,58.9992,42800.0
2014-03-26 13:05:00,94.94,94.95,94.85,94.9,60900.0,58.993,58.9992,58.9371,58.9681,60900.0
2014-03-26 13:10:00,94.91,94.95,94.89,94.92,34300.0,58.9743,58.9992,58.9619,58.9806,34300.0
2014-03-26 13:15:00,94.93,94.95,94.89,94.93,31400.0,58.9868,58.9992,58.9619,58.9868,31400.0
2014-03-26 13:20:00,94.92,94.95,94.89,94.89,46400.0,58.9806,58.9992,58.9619,58.9619,46400.0
2014-03-26 13:25:00,94.89,94.91,94.68,94.69,87100.0,58.9619,58.9743,58.8314,58.8376,87100.0
2014-03-26 13:30:00,94.67,94.68,94.54,94.56,133100.0,58.8252,58.8314,58.7444,58.7569,133100.0
2014-03-26 13:35:00,94.56,94.6,94.51,94.58,64400.0,58.7569,58.7817,58.7258,58.7693,64400.0
2014-03-26 13:40:00,94.57,94.59,94.44,94.51,102700.0,58.7631,58.7755,58.6823,58.7258,102700.0
2014-03-26 13:45:00,94.5,94.59,94.47,94.59,79500.0,58.7196,58.7755,58.7009,58.7755,79500.0
2014-03-26 13:50:00,94.59,94.59,94.41,94.47,138700.0,58.7755,58.7755,58.6637,58.7009,138700.0
2014-03-26 13:55:00,94.46,94.53,94.44,94.49,146400.0,58.6947,58.7382,58.6823,58.7134,146400.0
2014-03-26 14:00:00,94.49,94.52,94.46,94.5,93600.0,58.7134,58.732,58.6947,58.7196,93600.0
2014-03-26 14:05:00,94.5,94.6,94.49,94.6,51600.0,58.7196,58.7817,58.7134,58.7817,51600.0
2014-03-26 14:10:00,94.6,94.6,94.5,94.52,47700.0,58.7817,58.7817,58.7196,58.732,47700.0
2014-03-26 14:15:00,94.51,94.59,94.47,94.57,61300.0,58.7258,58.7755,58.7009,58.7631,61300.0
2014-03-26 14:20:00,94.57,94.72,94.56,94.68,68300.0,58.7631,58.8563,58.7569,58.8314,68300.0
2014-03-26 14:25:00,94.68,94.75,94.64,94.74,55700.0,58.8314,58.8749,58.8066,58.8687,55700.0
2014-03-26 14:30:00,94.75,94.76,94.61,94.65,75700.0,58.8749,58.8811,58.7879,58.8128,75700.0
2014-03-26 14:35:00,94.66,94.72,94.65,94.67,42900.0,58.819,58.8563,58.8128,58.8252,42900.0
2014-03-26 14:40:00,94.66,94.81,94.66,94.8,51200.0,58.819,58.9122,58.819,58.906,51200.0
2014-03-26 14:45:00,94.8,94.81,94.73,94.76,65800.0,58.906,58.9122,58.8625,58.8811,65800.0
2014-03-26 14:50:00,94.76,94.78,94.74,94.76,69500.0,58.8811,58.8936,58.8687,58.8811,69500.0
2014-03-26 14:55:00,94.76,94.79,94.69,94.75,95700.0,58.8811,58.8998,58.8376,58.8749,95700.0
2014-03-26 15:00:00,94.76,94.78,94.61,94.65,77000.0,58.8811,58.8936,58.7879,58.8128,77000.0
2014-03-26 15:05:00,94.65,94.72,94.62,94.71,59700.0,58.8128,58.8563,58.7942,58.8501,59700.0
2014-03-26 15:10:00,94.71,94.74,94.7,94.71,65400.0,58.8501,58.8687,58.8439,58.8501,65400.0
2014-03-26 15:15:00,94.72,94.76,94.64,94.7,79500.0,58.8563,58.8811,58.8066,58.8439,79500.0
2014-03-26 15:20:00,94.7,94.7,94.65,94.7,58300.0,58.8439,58.8439,58.8128,58.8439,58300.0
2014-03-26 15:25:00,94.7,94.71,94.58,94.61,129600.0,58.8439,58.8501,58.7693,58.7879,129600.0
2014-03-26 15:30:00,94.61,94.72,94.58,94.71,97700.0,58.7879,58.8563,58.7693,58.8501,97700.0
2014-03-26 15:35:00,94.72,94.73,94.68,94.69,123600.0,58.8563,58.8625,58.8314,58.8376,123600.0
2014-03-26 15:40:00,94.69,94.77,94.62,94.74,149900.0,58.8376,58.8874,58.7942,58.8687,149900.0
2014-03-26 15:45:00,94.74,94.75,94.65,94.69,250700.0,58.8687,58.8749,58.8128,58.8376,250700.0
2014-03-26 15:50:00,94.69,94.69,94.59,94.63,215600.0,58.8376,58.8376,58.7755,58.8004,215600.0
2014-03-26 15:55:00,94.64,94.8,94.53,94.7,800100.0,58.8066,58.906,58.7382,58.8439,800100.0
2014-03-27 09:30:00,94.61,94.88,94.54,94.7,190500.0,58.7879,58.9557,58.7444,58.8439,190500.0
2014-03-27 09:35:00,94.71,94.75,94.38,94.43,222200.0,58.8501,58.8749,58.645,58.6761,222200.0
2014-03-27 09:40:00,94.43,94.45,94.18,94.23,164600.0,58.6761,58.6885,58.5207,58.5518,164600.0
2014-03-27 09:45:00,94.22,94.37,94.21,94.27,161700.0,58.5456,58.6388,58.5394,58.5767,161700.0
2014-03-27 09:50:00,94.25,94.36,94.15,94.27,209400.0,58.5642,58.6326,58.5021,58.5767,209400.0
2014-03-27 09:55:00,94.27,94.28,94.1,94.11,119400.0,58.5767,58.5829,58.471,58.4773,119400.0
2014-03-27 10:00:00,94.11,94.89,94.06,94.81,588600.0,58.4773,58.9619,58.4462,58.9122,588600.0
2014-03-27 10:05:00,94.83,95.21,94.63,95.12,529000.0,58.9246,59.1608,58.8004,59.1048,529000.0
2014-03-27 10:10:00,95.12,95.5,95.08,95.46,398300.0,59.1048,59.341,59.08,59.3161,398300.0
2014-03-27 10:15:00,95.46,95.79,95.4,95.56,447400.0,59.3161,59.5212,59.2788,59.3782,447400.0
2014-03-27 10:20:00,95.56,95.7,95.37,95.38,168300.0,59.3782,59.4652,59.2602,59.2664,168300.0
2014-03-27 10:25:00,95.38,95.53,95.33,95.46,167700.0,59.2664,59.3596,59.2353,59.3161,167700.0
2014-03-27 10:30:00,95.47,95.51,95.3,95.32,128400.0,59.3223,59.3472,59.2167,59.2291,128400.0
2014-03-27 10:35:00,95.33,95.45,95.33,95.43,120800.0,59.2353,59.3099,59.2353,59.2975,120800.0
2014-03-27 10:40:00,95.44,95.64,95.44,95.57,138800.0,59.3037,59.4279,59.3037,59.3845,138800.0
2014-03-27 10:45:00,95.58,95.69,95.51,95.68,149300.0,59.3907,59.459,59.3472,59.4528,149300.0
2014-03-27 10:50:00,95.67,95.71,95.55,95.56,159200.0,59.4466,59.4714,59.372,59.3782,159200.0
2014-03-27 10:55:00,95.57,95.64,95.47,95.64,90300.0,59.3845,59.4279,59.3223,59.4279,90300.0
2014-03-27 11:00:00,95.64,95.73,95.53,95.56,87800.0,59.4279,59.4839,59.3596,59.3782,87800.0
2014-03-27 11:05:00,95.57,95.7,95.56,95.64,111100.0,59.3845,59.4652,59.3782,59.4279,111100.0
2014-03-27 11:10:00,95.64,95.68,95.59,95.66,160100.0,59.4279,59.4528,59.3969,59.4404,160100.0
2014-03-27 11:15:00,95.66,95.75,95.61,95.72,126400.0,59.4404,59.4963,59.4093,59.4777,126400.0
2014-03-27 11:20:00,95.73,95.78,95.65,95.77,99400.0,59.4839,59.5149,59.4342,59.5087,99400.0
2014-03-27 11:25:00,95.77,95.77,95.7,95.72,90300.0,59.5087,59.5087,59.4652,59.4777,90300.0
2014-03-27 11:30:00,95.71,95.72,95.52,95.53,98900.0,59.4714,59.4777,59.3534,59.3596,98900.0
2014-03-27 11:35:00,95.54,95.56,95.41,95.56,73500.0,59.3658,59.3782,59.285,59.3782,73500.0
2014-03-27 11:40:00,95.56,95.56,95.29,95.36,130700.0,59.3782,59.3782,59.2105,59.254,130700.0
2014-03-27 11:45:00,95.36,95.43,95.25,95.32,78300.0,59.254,59.2975,59.1856,59.2291,78300.0
2014-03-27 11:50:00,95.31,95.33,95.21,95.23,84800.0,59.2229,59.2353,59.1608,59.1732,84800.0
2014-03-27 11:55:00,95.22,95.47,95.2,95.39,83300.0,59.167,59.3223,59.1545,59.2726,83300.0
2014-03-27 12:00:00,95.38,95.44,95.31,95.39,120000.0,59.2664,59.3037,59.2229,59.2726,120000.0
2014-03-27 12:05:00,95.39,95.56,95.39,95.53,86900.0,59.2726,59.3782,59.2726,59.3596,86900.0
2014-03-27 12:10:00,95.53,95.7,95.53,95.68,110700.0,59.3596,59.4652,59.3596,59.4528,110700.0
2014-03-27 12:15:00,95.68,95.78,95.61,95.62,93700.0,59.4528,59.5149,59.4093,59.4155,93700.0
2014-03-27 12:20:00,95.62,95.79,95.58,95.69,95000.0,59.4155,59.5212,59.3907,59.459,95000.0
2014-03-27 12:25:00,95.7,95.71,95.63,95.68,62600.0,59.4652,59.4714,59.4217,59.4528,62600.0
2014-03-27 12:30:00,95.7,95.73,95.62,95.64,62000.0,59.4652,59.4839,59.4155,59.4279,62000.0
2014-03-27 12:35:00,95.65,95.7,95.65,95.69,33900.0,59.4342,59.4652,59.4342,59.459,33900.0
2014-03-27 12:40:00,95.68,95.69,95.62,95.65,31500.0,59.4528,59.459,59.4155,59.4342,31500.0
2014-03-27 12:45:00,95.65,95.79,95.65,95.7,93700.0,59.4342,59.5212,59.4342,59.4652,93700.0
2014-03-27 12:50:00,95.67,95.7,95.6,95.65,70400.0,59.4466,59.4652,59.4031,59.4342,70400.0
2014-03-27 12:55:00,95.65,95.67,95.56,95.57,51000.0,59.4342,59.4466,59.3782,59.3845,51000.0
2014-03-27 13:00:00,95.58,95.79,95.58,95.77,107900.0,59.3907,59.5212,59.3907,59.5087,107900.0
2014-03-27 13:05:00,95.78,95.85,95.77,95.81,199000.0,59.5149,59.5584,59.5087,59.5336,199000.0
2014-03-27 13:10:00,95.82,95.82,95.76,95.78,77100.0,59.5398,59.5398,59.5025,59.5149,77100.0
2014-03-27 13:15:00,95.79,95.79,95.73,95.76,50200.0,59.5212,59.5212,59.4839,59.5025,50200.0
2014-03-27 13:20:00,95.76,95.85,95.75,95.84,46300.0,59.5025,59.5584,59.4963,59.5522,46300.0
2014-03-27 13:25:00,95.84,96.0,95.84,95.99,151500.0,59.5522,59.6516,59.5522,59.6454,151500.0
2014-03-27 13:30:00,95.99,95.99,95.9,95.91,116500.0,59.6454,59.6454,59.5895,59.5957,116500.0
2014-03-27 13:35:00,95.91,95.96,95.84,95.91,91500.0,59.5957,59.6268,59.5522,59.5957,91500.0
2014-03-27 13:40:00,95.92,95.98,95.88,95.91,129000.0,59.6019,59.6392,59.5771,59.5957,129000.0
2014-03-27 13:45:00,95.92,95.93,95.86,95.86,80500.0,59.6019,59.6081,59.5647,59.5647,80500.0
2014-03-27 13:50:00,95.86,95.92,95.84,95.9,70500.0,59.5647,59.6019,59.5522,59.5895,70500.0
2014-03-27 13:55:00,95.9,95.99,95.88,95.99,116300.0,59.5895,59.6454,59.5771,59.6454,116300.0
2014-03-27 14:00:00,95.98,95.98,95.91,95.93,91900.0,59.6392,59.6392,59.5957,59.6081,91900.0
2014-03-27 14:05:00,95.92,95.99,95.9,95.97,68800.0,59.6019,59.6454,59.5895,59.633,68800.0
2014-03-27 14:10:00,95.96,96.11,95.96,96.06,241400.0,59.6268,59.72,59.6268,59.6889,241400.0
2014-03-27 14:15:00,96.05,96.06,95.93,95.99,111800.0,59.6827,59.6889,59.6081,59.6454,111800.0
2014-03-27 14:20:00,96.0,96.07,95.98,96.07,106500.0,59.6516,59.6951,59.6392,59.6951,106500.0
2014-03-27 14:25:00,96.07,96.16,96.07,96.11,82200.0,59.6951,59.7511,59.6951,59.72,82200.0
2014-03-27 14:30:00,96.12,96.14,96.03,96.07,116700.0,59.7262,59.7386,59.6703,59.6951,116700.0
2014-03-27 14:35:00,96.06,96.08,95.95,95.99,104000.0,59.6889,59.7014,59.6206,59.6454,104000.0
2014-03-27 14:40:00,95.99,96.06,95.98,96.03,104300.0,59.6454,59.6889,59.6392,59.6703,104300.0
2014-03-27 14:45:00,96.04,96.13,96.02,96.12,66500.0,59.6765,59.7324,59.6641,59.7262,66500.0
2014-03-27 14:50:00,96.12,96.14,96.04,96.12,144000.0,59.7262,59.7386,59.6765,59.7262,144000.0
2014-03-27 14:55:00,96.12,96.27,96.12,96.24,121700.0,59.7262,59.8194,59.7262,59.8008,121700.0
2014-03-27 15:00:00,96.24,96.24,96.1,96.14,120000.0,59.8008,59.8008,59.7138,59.7386,120000.0
2014-03-27 15:05:00,96.15,96.21,96.12,96.2,100800.0,59.7448,59.7821,59.7262,59.7759,100800.0
2014-03-27 15:10:00,96.2,96.2,96.14,96.16,89100.0,59.7759,59.7759,59.7386,59.7511,89100.0
2014-03-27 15:15:00,96.15,96.25,96.14,96.15,164000.0,59.7448,59.807,59.7386,59.7448,164000.0
2014-03-27 15:20:00,96.15,96.27,96.15,96.26,187200.0,59.7448,59.8194,59.7448,59.8132,187200.0
2014-03-27 15:25:00,96.27,96.37,96.25,96.32,232700.0,59.8194,59.8815,59.807,59.8505,232700.0
2014-03-27 15:30:00,96.31,96.42,96.31,96.37,253200.0,59.8443,59.9126,59.8443,59.8815,253200.0
2014-03-27 15:35:00,96.38,96.49,96.38,96.47,486500.0,59.8878,59.9561,59.8878,59.9437,486500.0
2014-03-27 15:40:00,96.47,96.5,96.31,96.37,786800.0,59.9437,59.9623,59.8443,59.8815,786800.0
2014-03-27 15:45:00,96.37,96.37,96.23,96.35,689100.0,59.8815,59.8815,59.7946,59.8691,689100.0
2014-03-27 15:50:00,96.34,96.46,96.34,96.4,340600.0,59.8629,59.9375,59.8629,59.9002,340600.0
2014-03-27 15:55:00,96.41,96.41,96.18,96.25,580100.0,59.9064,59.9064,59.7635,59.807,580100.0
2014-03-28 09:30:00,96.47,96.75,96.47,96.66,300200.0,59.9437,60.1177,59.9437,60.0617,300200.0
2014-03-28 09:35:00,96.66,96.94,96.65,96.9,234300.0,60.0617,60.2357,60.0555,60.2109,234300.0
2014-03-28 09:40:00,96.91,96.94,96.79,96.87,129000.0,60.2171,60.2357,60.1425,60.1922,129000.0
2014-03-28 09:45:00,96.85,96.9,96.6,96.81,182300.0,60.1798,60.2109,60.0245,60.155,182300.0
2014-03-28 09:50:00,96.82,96.97,96.82,96.97,146200.0,60.1612,60.2544,60.1612,60.2544,146200.0
2014-03-28 09:55:00,96.96,96.99,96.8,96.93,170300.0,60.2482,60.2668,60.1487,60.2295,170300.0
2014-03-28 10:00:00,96.93,97.08,96.9,96.99,254900.0,60.2295,60.3227,60.2109,60.2668,254900.0
2014-03-28 10:05:00,96.98,97.07,96.97,97.02,121500.0,60.2606,60.3165,60.2544,60.2854,121500.0
2014-03-28 10:10:00,97.03,97.14,97.0,97.07,145400.0,60.2917,60.36,60.273,60.3165,145400.0
2014-03-28 10:15:00,97.08,97.28,97.08,97.27,140500.0,60.3227,60.447,60.3227,60.4408,140500.0
2014-03-28 10:20:00,97.26,97.35,97.19,97.24,175100.0,60.4346,60.4905,60.3911,60.4221,175100.0
2014-03-28 10:25:00,97.24,97.25,97.14,97.21,124700.0,60.4221,60.4284,60.36,60.4035,124700.0
2014-03-28 10:30:00,97.21,97.23,97.13,97.23,141200.0,60.4035,60.4159,60.3538,60.4159,141200.0
2014-03-28 10:35:00,97.24,97.37,97.2,97.32,89500.0,60.4221,60.5029,60.3973,60.4719,89500.0
2014-03-28 10:40:00,97.33,97.34,97.22,97.33,138400.0,60.4781,60.4843,60.4097,60.4781,138400.0
2014-03-28 10:45:00,97.33,97.48,97.33,97.48,124700.0,60.4781,60.5713,60.4781,60.5713,124700.0
2014-03-28 10:50:00,97.48,97.55,97.4,97.46,225700.0,60.5713,60.6148,60.5216,60.5588,225700.0
2014-03-28 10:55:00,97.47,97.69,97.47,97.65,184300.0,60.5651,60.7018,60.5651,60.6769,184300.0
2014-03-28 11:00:00,97.65,97.69,97.48,97.52,162000.0,60.6769,60.7018,60.5713,60.5961,162000.0
2014-03-28 11:05:00,97.53,97.72,97.51,97.71,105800.0,60.6023,60.7204,60.5899,60.7142,105800.0
2014-03-28 11:10:00,97.72,97.81,97.71,97.73,158800.0,60.7204,60.7763,60.7142,60.7266,158800.0
2014-03-28 11:15:00,97.72,97.73,97.46,97.51,125800.0,60.7204,60.7266,60.5588,60.5899,125800.0
2014-03-28 11:20:00,97.51,97.53,97.43,97.45,96700.0,60.5899,60.6023,60.5402,60.5526,96700.0
2014-03-28 11:25:00,97.45,97.52,97.43,97.5,103200.0,60.5526,60.5961,60.5402,60.5837,103200.0
2014-03-28 11:30:00,97.5,97.58,97.48,97.53,61600.0,60.5837,60.6334,60.5713,60.6023,61600.0
2014-03-28 11:35:00,97.54,97.54,97.39,97.44,126900.0,60.6086,60.6086,60.5153,60.5464,126900.0
2014-03-28 11:40:00,97.44,97.53,97.41,97.52,82800.0,60.5464,60.6023,60.5278,60.5961,82800.0
2014-03-28 11:45:00,97.51,97.51,97.36,97.47,89000.0,60.5899,60.5899,60.4967,60.5651,89000.0
2014-03-28 11:50:00,97.48,97.62,97.48,97.61,102600.0,60.5713,60.6583,60.5713,60.6521,102600.0
2014-03-28 11:55:00,97.62,97.67,97.53,97.67,85800.0,60.6583,60.6893,60.6023,60.6893,85800.0
2014-03-28 12:00:00,97.67,97.69,97.51,97.53,77700.0,60.6893,60.7018,60.5899,60.6023,77700.0
2014-03-28 12:05:00,97.53,97.92,97.47,97.67,327500.0,60.6023,60.8447,60.5651,60.6893,327500.0
2014-03-28 12:10:00,97.68,97.72,97.58,97.61,79200.0,60.6955,60.7204,60.6334,60.6521,79200.0
2014-03-28 12:15:00,97.62,97.69,97.61,97.68,60300.0,60.6583,60.7018,60.6521,60.6955,60300.0
2014-03-28 12:20:00,97.67,97.72,97.62,97.7,68000.0,60.6893,60.7204,60.6583,60.708,68000.0
2014-03-28 12:25:00,97.71,97.88,97.7,97.86,130200.0,60.7142,60.8198,60.708,60.8074,130200.0
2014-03-28 12:30:00,97.86,97.91,97.83,97.86,115900.0,60.8074,60.8385,60.7888,60.8074,115900.0
2014-03-28 12:35:00,97.85,97.88,97.79,97.82,142900.0,60.8012,60.8198,60.7639,60.7825,142900.0
2014-03-28 12:40:00,97.81,97.93,97.8,97.92,69000.0,60.7763,60.8509,60.7701,60.8447,69000.0
2014-03-28 12:45:00,97.91,97.97,97.9,97.94,81000.0,60.8385,60.8757,60.8322,60.8571,81000.0
2014-03-28 12:50:00,97.93,97.94,97.78,97.83,158700.0,60.8509,60.8571,60.7577,60.7888,158700.0
2014-03-28 12:55:00,97.82,97.9,97.78,97.79,88200.0,60.7825,60.8322,60.7577,60.7639,88200.0
2014-03-28 13:00:00,97.79,97.84,97.76,97.82,81000.0,60.7639,60.795,60.7453,60.7825,81000.0
2014-03-28 13:05:00,97.83,97.83,97.77,97.79,57400.0,60.7888,60.7888,60.7515,60.7639,57400.0
2014-03-28 13:10:00,97.79,97.81,97.66,97.69,103100.0,60.7639,60.7763,60.6831,60.7018,103100.0
2014-03-28 13:15:00,97.69,97.74,97.63,97.7,105500.0,60.7018,60.7328,60.6645,60.708,105500.0
2014-03-28 13:20:00,97.69,97.75,97.66,97.73,74700.0,60.7018,60.739,60.6831,60.7266,74700.0
2014-03-28 13:25:00,97.73,97.77,97.7,97.75,47800.0,60.7266,60.7515,60.708,60.739,47800.0
2014-03-28 13:30:00,97.76,97.77,97.72,97.74,70200.0,60.7453,60.7515,60.7204,60.7328,70200.0
2014-03-28 13:35:00,97.75,97.85,97.74,97.83,64900.0,60.739,60.8012,60.7328,60.7888,64900.0
2014-03-28 13:40:00,97.82,97.92,97.82,97.92,88500.0,60.7825,60.8447,60.7825,60.8447,88500.0
2014-03-28 13:45:00,97.91,97.93,97.87,97.91,84000.0,60.8385,60.8509,60.8136,60.8385,84000.0
2014-03-28 13:50:00,97.91,97.93,97.88,97.91,88900.0,60.8385,60.8509,60.8198,60.8385,88900.0
2014-03-28 13:55:00,97.91,97.92,97.89,97.91,93500.0,60.8385,60.8447,60.826,60.8385,93500.0
2014-03-28 14:00:00,97.91,97.91,97.8,97.82,114300.0,60.8385,60.8385,60.7701,60.7825,114300.0
2014-03-28 14:05:00,97.82,97.82,97.67,97.7,121700.0,60.7825,60.7825,60.6893,60.708,121700.0
2014-03-28 14:10:00,97.69,97.76,97.64,97.76,71200.0,60.7018,60.7453,60.6707,60.7453,71200.0
2014-03-28 14:15:00,97.75,97.76,97.64,97.69,94300.0,60.739,60.7453,60.6707,60.7018,94300.0
2014-03-28 14:20:00,97.69,97.76,97.65,97.65,82300.0,60.7018,60.7453,60.6769,60.6769,82300.0
2014-03-28 14:25:00,97.66,97.71,97.59,97.65,122200.0,60.6831,60.7142,60.6396,60.6769,122200.0
2014-03-28 14:30:00,97.65,97.65,97.57,97.57,75500.0,60.6769,60.6769,60.6272,60.6272,75500.0
2014-03-28 14:35:00,97.58,97.6,97.51,97.52,119300.0,60.6334,60.6458,60.5899,60.5961,119300.0
2014-03-28 14:40:00,97.52,97.59,97.45,97.51,160600.0,60.5961,60.6396,60.5526,60.5899,160600.0
2014-03-28 14:45:00,97.5,97.52,97.36,97.5,145600.0,60.5837,60.5961,60.4967,60.5837,145600.0
2014-03-28 14:50:00,97.5,97.58,97.45,97.54,94100.0,60.5837,60.6334,60.5526,60.6086,94100.0
2014-03-28 14:55:00,97.54,97.59,97.45,97.5,94100.0,60.6086,60.6396,60.5526,60.5837,94100.0
2014-03-28 15:00:00,97.5,97.57,97.46,97.49,59300.0,60.5837,60.6272,60.5588,60.5775,59300.0
2014-03-28 15:05:00,97.49,97.5,97.36,97.37,84300.0,60.5775,60.5837,60.4967,60.5029,84300.0
2014-03-28 15:10:00,97.36,97.42,97.32,97.36,67100.0,60.4967,60.534,60.4719,60.4967,67100.0
2014-03-28 15:15:00,97.36,97.5,97.3,97.49,75200.0,60.4967,60.5837,60.4594,60.5775,75200.0
2014-03-28 15:20:00,97.49,97.5,97.42,97.5,70500.0,60.5775,60.5837,60.534,60.5837,70500.0
2014-03-28 15:25:00,97.5,97.59,97.49,97.58,106100.0,60.5837,60.6396,60.5775,60.6334,106100.0
2014-03-28 15:30:00,97.58,97.65,97.54,97.62,142500.0,60.6334,60.6769,60.6086,60.6583,142500.0
2014-03-28 15:35:00,97.63,97.65,97.58,97.62,121500.0,60.6645,60.6769,60.6334,60.6583,121500.0
2014-03-28 15:40:00,97.62,97.74,97.61,97.74,173300.0,60.6583,60.7328,60.6521,60.7328,173300.0
2014-03-28 15:45:00,97.74,97.77,97.6,97.67,283200.0,60.7328,60.7515,60.6458,60.6893,283200.0
2014-03-28 15:50:00,97.67,97.67,97.56,97.59,193200.0,60.6893,60.6893,60.621,60.6396,193200.0
2014-03-28 15:55:00,97.58,97.77,97.57,97.7,552900.0,60.6334,60.7515,60.6272,60.708,552900.0
2014-03-31 09:30:00,98.49,98.8,98.35,98.56,538100.0,61.1989,61.3915,61.1119,61.2424,538100.0
2014-03-31 09:35:00,98.56,98.85,98.42,98.5,242000.0,61.2424,61.4226,61.1554,61.2051,242000.0
2014-03-31 09:40:00,98.5,98.6,98.38,98.59,174900.0,61.2051,61.2672,61.1305,61.261,174900.0
2014-03-31 09:45:00,98.59,98.7,98.37,98.41,179300.0,61.261,61.3293,61.1243,61.1491,179300.0
2014-03-31 09:50:00,98.4,98.6,98.33,98.46,218400.0,61.1429,61.2672,61.0994,61.1802,218400.0
2014-03-31 09:55:00,98.46,98.56,98.29,98.55,168000.0,61.1802,61.2424,61.0746,61.2361,168000.0
2014-03-31 10:00:00,98.55,98.63,98.51,98.59,135100.0,61.2361,61.2858,61.2113,61.261,135100.0
2014-03-31 10:05:00,98.58,98.61,98.37,98.44,134500.0,61.2548,61.2734,61.1243,61.1678,134500.0
2014-03-31 10:10:00,98.45,98.55,98.42,98.52,89400.0,61.174,61.2361,61.1554,61.2175,89400.0
2014-03-31 10:15:00,98.51,98.57,98.42,98.42,116900.0,61.2113,61.2486,61.1554,61.1554,116900.0
2014-03-31 10:20:00,98.41,98.55,98.39,98.51,83900.0,61.1491,61.2361,61.1367,61.2113,83900.0
2014-03-31 10:25:00,98.5,98.5,98.33,98.43,124600.0,61.2051,61.2051,61.0994,61.1616,124600.0
2014-03-31 10:30:00,98.43,98.45,98.23,98.27,82700.0,61.1616,61.174,61.0373,61.0622,82700.0
2014-03-31 10:35:00,98.27,98.28,98.18,98.28,90800.0,61.0622,61.0684,61.0062,61.0684,90800.0
2014-03-31 10:40:00,98.28,98.32,98.12,98.22,157800.0,61.0684,61.0932,60.9689,61.0311,157800.0
2014-03-31 10:45:00,98.23,98.34,98.23,98.31,108400.0,61.0373,61.1057,61.0373,61.087,108400.0
2014-03-31 10:50:00,98.31,98.32,98.23,98.27,86800.0,61.087,61.0932,61.0373,61.0622,86800.0
2014-03-31 10:55:00,98.28,98.33,98.23,98.32,80800.0,61.0684,61.0994,61.0373,61.0932,80800.0
2014-03-31 11:00:00,98.32,98.35,98.2,98.21,86900.0,61.0932,61.1119,61.0187,61.0249,86900.0
2014-03-31 11:05:00,98.21,98.21,98.04,98.09,123900.0,61.0249,61.0249,60.9192,60.9503,123900.0
2014-03-31 11:10:00,98.1,98.1,97.85,97.85,144800.0,60.9565,60.9565,60.8012,60.8012,144800.0
2014-03-31 11:15:00,97.85,97.87,97.71,97.75,175500.0,60.8012,60.8136,60.7142,60.739,175500.0
2014-03-31 11:20:00,97.75,97.81,97.68,97.79,301700.0,60.739,60.7763,60.6955,60.7639,301700.0
2014-03-31 11:25:00,97.78,97.92,97.73,97.78,125300.0,60.7577,60.8447,60.7266,60.7577,125300.0
2014-03-31 11:30:00,97.76,97.81,97.6,97.66,116500.0,60.7453,60.7763,60.6458,60.6831,116500.0
2014-03-31 11:35:00,97.65,97.72,97.63,97.63,68900.0,60.6769,60.7204,60.6645,60.6645,68900.0
2014-03-31 11:40:00,97.63,97.64,97.55,97.6,72100.0,60.6645,60.6707,60.6148,60.6458,72100.0
2014-03-31 11:45:00,97.59,97.61,97.54,97.56,76300.0,60.6396,60.6521,60.6086,60.621,76300.0
2014-03-31 11:50:00,97.55,97.71,97.55,97.65,105200.0,60.6148,60.7142,60.6148,60.6769,105200.0
2014-03-31 11:55:00,97.64,97.66,97.56,97.56,40000.0,60.6707,60.6831,60.621,60.621,40000.0
2014-03-31 12:00:00,97.56,97.65,97.56,97.65,90800.0,60.621,60.6769,60.621,60.6769,90800.0
2014-03-31 12:05:00,97.65,97.7,97.6,97.66,79400.0,60.6769,60.708,60.6458,60.6831,79400.0
2014-03-31 12:10:00,97.65,97.79,97.65,97.73,121800.0,60.6769,60.7639,60.6769,60.7266,121800.0
2014-03-31 12:15:00,97.73,97.9,97.72,97.85,73600.0,60.7266,60.8322,60.7204,60.8012,73600.0
2014-03-31 12:20:00,97.85,97.9,97.83,97.87,55600.0,60.8012,60.8322,60.7888,60.8136,55600.0
2014-03-31 12:25:00,97.87,97.88,97.77,97.81,56200.0,60.8136,60.8198,60.7515,60.7763,56200.0
2014-03-31 12:30:00,97.83,97.85,97.79,97.81,54700.0,60.7888,60.8012,60.7639,60.7763,54700.0
2014-03-31 12:35:00,97.8,97.82,97.65,97.67,79900.0,60.7701,60.7825,60.6769,60.6893,79900.0
2014-03-31 12:40:00,97.67,97.73,97.63,97.7,40400.0,60.6893,60.7266,60.6645,60.708,40400.0
2014-03-31 12:45:00,97.7,97.7,97.62,97.7,48600.0,60.708,60.708,60.6583,60.708,48600.0
2014-03-31 12:50:00,97.71,97.72,97.58,97.6,51300.0,60.7142,60.7204,60.6334,60.6458,51300.0
2014-03-31 12:55:00,97.59,97.62,97.57,97.62,49200.0,60.6396,60.6583,60.6272,60.6583,49200.0
2014-03-31 13:00:00,97.61,97.63,97.55,97.55,50500.0,60.6521,60.6645,60.6148,60.6148,50500.0
2014-03-31 13:05:00,97.56,97.62,97.54,97.62,47800.0,60.621,60.6583,60.6086,60.6583,47800.0
2014-03-31 13:10:00,97.62,97.68,97.56,97.57,70500.0,60.6583,60.6955,60.621,60.6272,70500.0
2014-03-31 13:15:00,97.57,97.64,97.56,97.59,34400.0,60.6272,60.6707,60.621,60.6396,34400.0
2014-03-31 13:20:00,97.61,97.63,97.53,97.59,53100.0,60.6521,60.6645,60.6023,60.6396,53100.0
2014-03-31 13:25:00,97.59,97.68,97.57,97.65,47900.0,60.6396,60.6955,60.6272,60.6769,47900.0
2014-03-31 13:30:00,97.66,97.68,97.59,97.59,31000.0,60.6831,60.6955,60.6396,60.6396,31000.0
2014-03-31 13:35:00,97.58,97.58,97.45,97.48,51100.0,60.6334,60.6334,60.5526,60.5713,51100.0
2014-03-31 13:40:00,97.48,97.48,97.41,97.43,51000.0,60.5713,60.5713,60.5278,60.5402,51000.0
2014-03-31 13:45:00,97.43,97.47,97.32,97.39,105900.0,60.5402,60.5651,60.4719,60.5153,105900.0
2014-03-31 13:50:00,97.38,97.46,97.36,97.44,70200.0,60.5091,60.5588,60.4967,60.5464,70200.0
2014-03-31 13:55:00,97.44,97.49,97.41,97.48,69600.0,60.5464,60.5775,60.5278,60.5713,69600.0
2014-03-31 14:00:00,97.47,97.56,97.47,97.52,52600.0,60.5651,60.621,60.5651,60.5961,52600.0
2014-03-31 14:05:00,97.53,97.62,97.51,97.61,44100.0,60.6023,60.6583,60.5899,60.6521,44100.0
2014-03-31 14:10:00,97.62,97.67,97.61,97.66,55300.0,60.6583,60.6893,60.6521,60.6831,55300.0
2014-03-31 14:15:00,97.66,97.75,97.65,97.69,66600.0,60.6831,60.739,60.6769,60.7018,66600.0
2014-03-31 14:20:00,97.69,97.71,97.61,97.64,50900.0,60.7018,60.7142,60.6521,60.6707,50900.0
2014-03-31 14:25:00,97.65,97.71,97.57,97.7,61100.0,60.6769,60.7142,60.6272,60.708,61100.0
2014-03-31 14:30:00,97.7,97.71,97.54,97.57,68600.0,60.708,60.7142,60.6086,60.6272,68600.0
2014-03-31 14:35:00,97.57,97.65,97.57,97.59,57900.0,60.6272,60.6769,60.6272,60.6396,57900.0
2014-03-31 14:40:00,97.59,97.67,97.58,97.65,58500.0,60.6396,60.6893,60.6334,60.6769,58500.0
2014-03-31 14:45:00,97.65,97.69,97.6,97.64,46000.0,60.6769,60.7018,60.6458,60.6707,46000.0
2014-03-31 14:50:00,97.64,97.66,97.6,97.64,43900.0,60.6707,60.6831,60.6458,60.6707,43900.0
2014-03-31 14:55:00,97.64,97.67,97.56,97.63,67800.0,60.6707,60.6893,60.621,60.6645,67800.0
2014-03-31 15:00:00,97.62,97.62,97.48,97.48,72500.0,60.6583,60.6583,60.5713,60.5713,72500.0
2014-03-31 15:05:00,97.49,97.61,97.47,97.61,56100.0,60.5775,60.6521,60.5651,60.6521,56100.0
2014-03-31 15:10:00,97.6,97.61,97.54,97.55,46700.0,60.6458,60.6521,60.6086,60.6148,46700.0
2014-03-31 15:15:00,97.54,97.56,97.51,97.55,80500.0,60.6086,60.621,60.5899,60.6148,80500.0
2014-03-31 15:20:00,97.56,97.62,97.56,97.62,95500.0,60.621,60.6583,60.621,60.6583,95500.0
2014-03-31 15:25:00,97.62,97.65,97.61,97.63,117000.0,60.6583,60.6769,60.6521,60.6645,117000.0
2014-03-31 15:30:00,97.63,97.73,97.61,97.72,163300.0,60.6645,60.7266,60.6521,60.7204,163300.0
2014-03-31 15:35:00,97.7,97.79,97.69,97.78,146500.0,60.708,60.7639,60.7018,60.7577,146500.0
2014-03-31 15:40:00,97.78,97.84,97.74,97.75,175100.0,60.7577,60.795,60.7328,60.739,175100.0
2014-03-31 15:45:00,97.75,97.8,97.71,97.72,243400.0,60.739,60.7701,60.7142,60.7204,243400.0
2014-03-31 15:50:00,97.73,97.76,97.66,97.73,308900.0,60.7266,60.7453,60.6831,60.7266,308900.0
2014-03-31 15:55:00,97.73,97.77,97.63,97.68,738600.0,60.7266,60.7515,60.6645,60.6955,738600.0
2014-04-01 09:30:00,97.65,97.93,97.58,97.74,225100.0,60.6769,60.8509,60.6334,60.7328,225100.0
2014-04-01 09:35:00,97.7,97.89,97.56,97.56,157900.0,60.708,60.826,60.621,60.621,157900.0
2014-04-01 09:40:00,97.57,97.72,97.28,97.52,160200.0,60.6272,60.7204,60.447,60.5961,160200.0
2014-04-01 09:45:00,97.55,97.66,97.42,97.6,117500.0,60.6148,60.6831,60.534,60.6458,117500.0
2014-04-01 09:50:00,97.61,97.71,97.57,97.67,107000.0,60.6521,60.7142,60.6272,60.6893,107000.0
2014-04-01 09:55:00,97.68,97.69,97.34,97.5,96900.0,60.6955,60.7018,60.4843,60.5837,96900.0
2014-04-01 10:00:00,97.5,97.56,97.41,97.56,177900.0,60.5837,60.621,60.5278,60.621,177900.0
2014-04-01 10:05:00,97.57,97.67,97.52,97.53,127700.0,60.6272,60.6893,60.5961,60.6023,127700.0
2014-04-01 10:10:00,97.52,97.6,97.38,97.39,105700.0,60.5961,60.6458,60.5091,60.5153,105700.0
2014-04-01 10:15:00,97.39,97.6,97.37,97.59,97300.0,60.5153,60.6458,60.5029,60.6396,97300.0
2014-04-01 10:20:00,97.59,97.6,97.5,97.58,96700.0,60.6396,60.6458,60.5837,60.6334,96700.0
2014-04-01 10:25:00,97.59,97.67,97.54,97.56,107500.0,60.6396,60.6893,60.6086,60.621,107500.0
2014-04-01 10:30:00,97.56,97.67,97.56,97.61,71000.0,60.621,60.6893,60.621,60.6521,71000.0
2014-04-01 10:35:00,97.6,97.67,97.58,97.66,76500.0,60.6458,60.6893,60.6334,60.6831,76500.0
2014-04-01 10:40:00,97.65,97.75,97.61,97.73,82600.0,60.6769,60.739,60.6521,60.7266,82600.0
2014-04-01 10:45:00,97.74,97.74,97.57,97.66,69300.0,60.7328,60.7328,60.6272,60.6831,69300.0
2014-04-01 10:50:00,97.65,97.65,97.53,97.59,64900.0,60.6769,60.6769,60.6023,60.6396,64900.0
2014-04-01 10:55:00,97.6,97.67,97.55,97.55,120800.0,60.6458,60.6893,60.6148,60.6148,120800.0
2014-04-01 11:00:00,97.55,97.59,97.54,97.58,111500.0,60.6148,60.6396,60.6086,60.6334,111500.0
2014-04-01 11:05:00,97.58,97.58,97.48,97.49,109600.0,60.6334,60.6334,60.5713,60.5775,109600.0
2014-04-01 11:10:00,97.5,97.56,97.46,97.51,89900.0,60.5837,60.621,60.5588,60.5899,89900.0
2014-04-01 11:15:00,97.5,97.54,97.42,97.54,83400.0,60.5837,60.6086,60.534,60.6086,83400.0
2014-04-01 11:20:00,97.54,97.54,97.4,97.4,46100.0,60.6086,60.6086,60.5216,60.5216,46100.0
2014-04-01 11:25:00,97.41,97.43,97.38,97.38,85600.0,60.5278,60.5402,60.5091,60.5091,85600.0
2014-04-01 11:30:00,97.39,97.5,97.38,97.49,78400.0,60.5153,60.5837,60.5091,60.5775,78400.0
2014-04-01 11:35:00,97.5,97.57,97.46,97.56,152600.0,60.5837,60.6272,60.5588,60.621,152600.0
2014-04-01 11:40:00,97.56,97.62,97.54,97.56,120100.0,60.621,60.6583,60.6086,60.621,120100.0
2014-04-01 11:45:00,97.56,97.61,97.46,97.47,76900.0,60.621,60.6521,60.5588,60.5651,76900.0
2014-04-01 11:50:00,97.46,97.62,97.45,97.61,52500.0,60.5588,60.6583,60.5526,60.6521,52500.0
2014-04-01 11:55:00,97.6,97.6,97.5,97.51,68400.0,60.6458,60.6458,60.5837,60.5899,68400.0
2014-04-01 12:00:00,97.52,97.57,97.46,97.52,128500.0,60.5961,60.6272,60.5588,60.5961,128500.0
2014-04-01 12:05:00,97.52,97.53,97.45,97.45,59000.0,60.5961,60.6023,60.5526,60.5526,59000.0
2014-04-01 12:10:00,97.45,97.49,97.41,97.45,57600.0,60.5526,60.5775,60.5278,60.5526,57600.0
2014-04-01 12:15:00,97.45,97.47,97.37,97.45,114500.0,60.5526,60.5651,60.5029,60.5526,114500.0
2014-04-01 12:20:00,97.46,97.49,97.41,97.42,37700.0,60.5588,60.5775,60.5278,60.534,37700.0
2014-04-01 12:25:00,97.42,97.51,97.41,97.5,80600.0,60.534,60.5899,60.5278,60.5837,80600.0
2014-04-01 12:30:00,97.5,97.52,97.45,97.48,56700.0,60.5837,60.5961,60.5526,60.5713,56700.0
2014-04-01 12:35:00,97.48,97.58,97.48,97.53,40400.0,60.5713,60.6334,60.5713,60.6023,40400.0
2014-04-01 12:40:00,97.53,97.6,97.51,97.55,99300.0,60.6023,60.6458,60.5899,60.6148,99300.0
2014-04-01 12:45:00,97.55,97.64,97.55,97.61,57000.0,60.6148,60.6707,60.6148,60.6521,57000.0
2014-04-01 12:50:00,97.61,97.66,97.53,97.54,64600.0,60.6521,60.6831,60.6023,60.6086,64600.0
2014-04-01 12:55:00,97.54,97.55,97.5,97.53,52400.0,60.6086,60.6148,60.5837,60.6023,52400.0
2014-04-01 13:00:00,97.52,97.53,97.43,97.53,75300.0,60.5961,60.6023,60.5402,60.6023,75300.0
2014-04-01 13:05:00,97.53,97.57,97.49,97.51,47200.0,60.6023,60.6272,60.5775,60.5899,47200.0
2014-04-01 13:10:00,97.51,97.57,97.48,97.5,54300.0,60.5899,60.6272,60.5713,60.5837,54300.0
2014-04-01 13:15:00,97.5,97.54,97.48,97.51,32100.0,60.5837,60.6086,60.5713,60.5899,32100.0
2014-04-01 13:20:00,97.51,97.55,97.5,97.54,43300.0,60.5899,60.6148,60.5837,60.6086,43300.0
2014-04-01 13:25:00,97.54,97.56,97.46,97.52,46700.0,60.6086,60.621,60.5588,60.5961,46700.0
2014-04-01 13:30:00,97.51,97.51,97.45,97.47,35300.0,60.5899,60.5899,60.5526,60.5651,35300.0
2014-04-01 13:35:00,97.48,97.52,97.45,97.5,38400.0,60.5713,60.5961,60.5526,60.5837,38400.0
2014-04-01 13:40:00,97.5,97.54,97.47,97.48,46000.0,60.5837,60.6086,60.5651,60.5713,46000.0
2014-04-01 13:45:00,97.49,97.53,97.46,97.47,82900.0,60.5775,60.6023,60.5588,60.5651,82900.0
2014-04-01 13:50:00,97.47,97.48,97.42,97.48,62800.0,60.5651,60.5713,60.534,60.5713,62800.0
2014-04-01 13:55:00,97.48,97.48,97.4,97.44,61900.0,60.5713,60.5713,60.5216,60.5464,61900.0
2014-04-01 14:00:00,97.44,97.46,97.38,97.42,47500.0,60.5464,60.5588,60.5091,60.534,47500.0
2014-04-01 14:05:00,97.43,97.43,97.34,97.34,127800.0,60.5402,60.5402,60.4843,60.4843,127800.0
2014-04-01 14:10:00,97.35,97.35,97.29,97.3,243400.0,60.4905,60.4905,60.4532,60.4594,243400.0
2014-04-01 14:15:00,97.31,97.32,97.3,97.31,48600.0,60.4656,60.4719,60.4594,60.4656,48600.0
2014-04-01 14:20:00,97.3,97.39,97.3,97.38,127500.0,60.4594,60.5153,60.4594,60.5091,127500.0
2014-04-01 14:25:00,97.39,97.42,97.35,97.36,78400.0,60.5153,60.534,60.4905,60.4967,78400.0
2014-04-01 14:30:00,97.37,97.39,97.3,97.34,54100.0,60.5029,60.5153,60.4594,60.4843,54100.0
2014-04-01 14:35:00,97.34,97.41,97.32,97.41,44900.0,60.4843,60.5278,60.4719,60.5278,44900.0
2014-04-01 14:40:00,97.41,97.42,97.37,97.37,39400.0,60.5278,60.534,60.5029,60.5029,39400.0
2014-04-01 14:45:00,97.37,97.41,97.36,97.37,57500.0,60.5029,60.5278,60.4967,60.5029,57500.0
2014-04-01 14:50:00,97.37,97.43,97.36,97.39,56400.0,60.5029,60.5402,60.4967,60.5153,56400.0
2014-04-01 14:55:00,97.4,97.42,97.38,97.38,57300.0,60.5216,60.534,60.5091,60.5091,57300.0
2014-04-01 15:00:00,97.38,97.4,97.33,97.35,46200.0,60.5091,60.5216,60.4781,60.4905,46200.0
2014-04-01 15:05:00,97.35,97.37,97.31,97.36,57100.0,60.4905,60.5029,60.4656,60.4967,57100.0
2014-04-01 15:10:00,97.37,97.41,97.34,97.41,63700.0,60.5029,60.5278,60.4843,60.5278,63700.0
2014-04-01 15:15:00,97.4,97.48,97.4,97.47,85000.0,60.5216,60.5713,60.5216,60.5651,85000.0
2014-04-01 15:20:00,97.48,97.49,97.46,97.48,73000.0,60.5713,60.5775,60.5588,60.5713,73000.0
2014-04-01 15:25:00,97.48,97.52,97.44,97.5,77300.0,60.5713,60.5961,60.5464,60.5837,77300.0
2014-04-01 15:30:00,97.5,97.51,97.4,97.4,75500.0,60.5837,60.5899,60.5216,60.5216,75500.0
2014-04-01 15:35:00,97.4,97.5,97.4,97.5,146800.0,60.5216,60.5837,60.5216,60.5837,146800.0
2014-04-01 15:40:00,97.5,97.53,97.44,97.45,86400.0,60.5837,60.6023,60.5464,60.5526,86400.0
2014-04-01 15:45:00,97.46,97.61,97.45,97.6,221200.0,60.5588,60.6521,60.5526,60.6458,221200.0
2014-04-01 15:50:00,97.6,97.65,97.56,97.6,241700.0,60.6458,60.6769,60.621,60.6458,241700.0
2014-04-01 15:55:00,97.62,97.78,97.59,97.73,695100.0,60.6583,60.7577,60.6396,60.7266,695100.0
2014-04-02 09:30:00,97.53,97.88,97.43,97.5,297000.0,60.6023,60.8198,60.5402,60.5837,297000.0
2014-04-02 09:35:00,97.49,97.53,97.22,97.26,162800.0,60.5775,60.6023,60.4097,60.4346,162800.0
2014-04-02 09:40:00,97.25,97.38,97.24,97.27,111900.0,60.4284,60.5091,60.4221,60.4408,111900.0
2014-04-02 09:45:00,97.27,97.5,97.18,97.47,116200.0,60.4408,60.5837,60.3849,60.5651,116200.0
2014-04-02 09:50:00,97.47,97.56,97.39,97.45,91900.0,60.5651,60.621,60.5153,60.5526,91900.0
2014-04-02 09:55:00,97.45,97.49,97.35,97.4,72400.0,60.5526,60.5775,60.4905,60.5216,72400.0
2014-04-02 10:00:00,97.39,97.53,97.32,97.48,114800.0,60.5153,60.6023,60.4719,60.5713,114800.0
2014-04-02 10:05:00,97.5,97.62,97.47,97.58,88800.0,60.5837,60.6583,60.5651,60.6334,88800.0
2014-04-02 10:10:00,97.57,97.58,97.48,97.55,85200.0,60.6272,60.6334,60.5713,60.6148,85200.0
2014-04-02 10:15:00,97.55,97.66,97.55,97.63,77200.0,60.6148,60.6831,60.6148,60.6645,77200.0
2014-04-02 10:20:00,97.63,97.63,97.47,97.5,58500.0,60.6645,60.6645,60.5651,60.5837,58500.0
2014-04-02 10:25:00,97.5,97.5,97.42,97.45,86700.0,60.5837,60.5837,60.534,60.5526,86700.0
2014-04-02 10:30:00,97.46,97.67,97.45,97.65,100200.0,60.5588,60.6893,60.5526,60.6769,100200.0
2014-04-02 10:35:00,97.64,97.71,97.58,97.65,48700.0,60.6707,60.7142,60.6334,60.6769,48700.0
2014-04-02 10:40:00,97.66,97.73,97.64,97.7,44900.0,60.6831,60.7266,60.6707,60.708,44900.0
2014-04-02 10:45:00,97.69,97.73,97.6,97.61,77500.0,60.7018,60.7266,60.6458,60.6521,77500.0
2014-04-02 10:50:00,97.61,97.68,97.57,97.64,43400.0,60.6521,60.6955,60.6272,60.6707,43400.0
2014-04-02 10:55:00,97.64,97.76,97.62,97.69,47600.0,60.6707,60.7453,60.6583,60.7018,47600.0
2014-04-02 11:00:00,97.68,97.71,97.63,97.66,76100.0,60.6955,60.7142,60.6645,60.6831,76100.0
2014-04-02 11:05:00,97.66,97.72,97.63,97.68,57200.0,60.6831,60.7204,60.6645,60.6955,57200.0
2014-04-02 11:10:00,97.69,97.7,97.6,97.67,53000.0,60.7018,60.708,60.6458,60.6893,53000.0
2014-04-02 11:15:00,97.66,97.67,97.58,97.65,69600.0,60.6831,60.6893,60.6334,60.6769,69600.0
2014-04-02 11:20:00,97.65,97.73,97.63,97.73,51700.0,60.6769,60.7266,60.6645,60.7266,51700.0
2014-04-02 11:25:00,97.72,97.78,97.62,97.66,71500.0,60.7204,60.7577,60.6583,60.6831,71500.0
2014-04-02 11:30:00,97.66,97.72,97.62,97.69,76500.0,60.6831,60.7204,60.6583,60.7018,76500.0
2014-04-02 11:35:00,97.68,97.72,97.64,97.72,64500.0,60.6955,60.7204,60.6707,60.7204,64500.0
2014-04-02 11:40:00,97.73,97.75,97.66,97.67,84900.0,60.7266,60.739,60.6831,60.6893,84900.0
2014-04-02 11:45:00,97.67,97.76,97.67,97.73,40800.0,60.6893,60.7453,60.6893,60.7266,40800.0
2014-04-02 11:50:00,97.74,97.78,97.7,97.76,38900.0,60.7328,60.7577,60.708,60.7453,38900.0
2014-04-02 11:55:00,97.75,97.8,97.74,97.79,58900.0,60.739,60.7701,60.7328,60.7639,58900.0
2014-04-02 12:00:00,97.79,97.79,97.73,97.73,49700.0,60.7639,60.7639,60.7266,60.7266,49700.0
2014-04-02 12:05:00,97.74,97.76,97.69,97.7,74000.0,60.7328,60.7453,60.7018,60.708,74000.0
2014-04-02 12:10:00,97.71,97.72,97.65,97.68,72400.0,60.7142,60.7204,60.6769,60.6955,72400.0
2014-04-02 12:15:00,97.69,97.79,97.68,97.78,58800.0,60.7018,60.7639,60.6955,60.7577,58800.0
2014-04-02 12:20:00,97.77,97.9,97.77,97.89,99100.0,60.7515,60.8322,60.7515,60.826,99100.0
2014-04-02 12:25:00,97.88,97.91,97.84,97.9,64800.0,60.8198,60.8385,60.795,60.8322,64800.0
2014-04-02 12:30:00,97.89,97.93,97.82,97.84,38100.0,60.826,60.8509,60.7825,60.795,38100.0
2014-04-02 12:35:00,97.83,97.84,97.72,97.76,39300.0,60.7888,60.795,60.7204,60.7453,39300.0
2014-04-02 12:40:00,97.75,97.81,97.7,97.72,88100.0,60.739,60.7763,60.708,60.7204,88100.0
2014-04-02 12:45:00,97.72,97.73,97.63,97.64,52700.0,60.7204,60.7266,60.6645,60.6707,52700.0
2014-04-02 12:50:00,97.65,97.7,97.63,97.65,47900.0,60.6769,60.708,60.6645,60.6769,47900.0
2014-04-02 12:55:00,97.66,97.73,97.66,97.66,35800.0,60.6831,60.7266,60.6831,60.6831,35800.0
2014-04-02 13:00:00,97.66,97.68,97.62,97.66,40500.0,60.6831,60.6955,60.6583,60.6831,40500.0
2014-04-02 13:05:00,97.66,97.67,97.51,97.54,76500.0,60.6831,60.6893,60.5899,60.6086,76500.0
2014-04-02 13:10:00,97.55,97.55,97.48,97.51,64600.0,60.6148,60.6148,60.5713,60.5899,64600.0
2014-04-02 13:15:00,97.5,97.56,97.48,97.52,48400.0,60.5837,60.621,60.5713,60.5961,48400.0
2014-04-02 13:20:00,97.52,97.53,97.44,97.48,51400.0,60.5961,60.6023,60.5464,60.5713,51400.0
2014-04-02 13:25:00,97.48,97.51,97.43,97.47,28600.0,60.5713,60.5899,60.5402,60.5651,28600.0
2014-04-02 13:30:00,97.47,97.47,97.41,97.41,35100.0,60.5651,60.5651,60.5278,60.5278,35100.0
2014-04-02 13:35:00,97.41,97.43,97.32,97.34,111000.0,60.5278,60.5402,60.4719,60.4843,111000.0
2014-04-02 13:40:00,97.34,97.39,97.3,97.35,72900.0,60.4843,60.5153,60.4594,60.4905,72900.0
2014-04-02 13:45:00,97.35,97.41,97.33,97.41,40600.0,60.4905,60.5278,60.4781,60.5278,40600.0
2014-04-02 13:50:00,97.41,97.42,97.39,97.39,44200.0,60.5278,60.534,60.5153,60.5153,44200.0
2014-04-02 13:55:00,97.4,97.48,97.37,97.44,100000.0,60.5216,60.5713,60.5029,60.5464,100000.0
2014-04-02 14:00:00,97.43,97.46,97.35,97.46,93000.0,60.5402,60.5588,60.4905,60.5588,93000.0
2014-04-02 14:05:00,97.45,97.51,97.45,97.47,62100.0,60.5526,60.5899,60.5526,60.5651,62100.0
2014-04-02 14:10:00,97.47,97.51,97.41,97.41,45100.0,60.5651,60.5899,60.5278,60.5278,45100.0
2014-04-02 14:15:00,97.41,97.5,97.41,97.48,39000.0,60.5278,60.5837,60.5278,60.5713,39000.0
2014-04-02 14:20:00,97.49,97.5,97.44,97.45,36400.0,60.5775,60.5837,60.5464,60.5526,36400.0
2014-04-02 14:25:00,97.43,97.45,97.38,97.38,48800.0,60.5402,60.5526,60.5091,60.5091,48800.0
2014-04-02 14:30:00,97.37,97.43,97.37,97.41,60200.0,60.5029,60.5402,60.5029,60.5278,60200.0
2014-04-02 14:35:00,97.42,97.47,97.41,97.44,35800.0,60.534,60.5651,60.5278,60.5464,35800.0
2014-04-02 14:40:00,97.44,97.55,97.44,97.53,102200.0,60.5464,60.6148,60.5464,60.6023,102200.0
2014-04-02 14:45:00,97.53,97.62,97.52,97.58,83300.0,60.6023,60.6583,60.5961,60.6334,83300.0
2014-04-02 14:50:00,97.59,97.59,97.53,97.58,47000.0,60.6396,60.6396,60.6023,60.6334,47000.0
2014-04-02 14:55:00,97.58,97.71,97.56,97.71,78000.0,60.6334,60.7142,60.621,60.7142,78000.0
2014-04-02 15:00:00,97.72,97.8,97.67,97.75,138400.0,60.7204,60.7701,60.6893,60.739,138400.0
2014-04-02 15:05:00,97.76,97.8,97.73,97.77,86400.0,60.7453,60.7701,60.7266,60.7515,86400.0
2014-04-02 15:10:00,97.77,97.79,97.72,97.78,78900.0,60.7515,60.7639,60.7204,60.7577,78900.0
2014-04-02 15:15:00,97.78,97.83,97.74,97.79,96700.0,60.7577,60.7888,60.7328,60.7639,96700.0
2014-04-02 15:20:00,97.79,97.87,97.75,97.84,103400.0,60.7639,60.8136,60.739,60.795,103400.0
2014-04-02 15:25:00,97.84,98.0,97.83,97.99,114700.0,60.795,60.8944,60.7888,60.8882,114700.0
2014-04-02 15:30:00,98.0,98.0,97.9,97.92,147500.0,60.8944,60.8944,60.8322,60.8447,147500.0
2014-04-02 15:35:00,97.92,98.0,97.86,97.98,167900.0,60.8447,60.8944,60.8074,60.882,167900.0
2014-04-02 15:40:00,97.98,98.06,97.98,98.02,166900.0,60.882,60.9317,60.882,60.9068,166900.0
2014-04-02 15:45:00,98.02,98.05,97.9,97.92,392100.0,60.9068,60.9255,60.8322,60.8447,392100.0
2014-04-02 15:50:00,97.92,97.95,97.87,97.93,252900.0,60.8447,60.8633,60.8136,60.8509,252900.0
2014-04-02 15:55:00,97.93,97.97,97.85,97.94,687900.0,60.8509,60.8757,60.8012,60.8571,687900.0
2014-04-03 09:30:00,97.83,97.91,97.56,97.87,290800.0,60.7888,60.8385,60.621,60.8136,290800.0
2014-04-03 09:35:00,97.87,98.1,97.83,98.02,148000.0,60.8136,60.9565,60.7888,60.9068,148000.0
2014-04-03 09:40:00,98.02,98.06,97.86,97.91,118800.0,60.9068,60.9317,60.8074,60.8385,118800.0
2014-04-03 09:45:00,97.92,98.11,97.92,98.08,87600.0,60.8447,60.9627,60.8447,60.9441,87600.0
2014-04-03 09:50:00,98.07,98.23,98.02,98.19,134700.0,60.9379,61.0373,60.9068,61.0124,134700.0
2014-04-03 09:55:00,98.19,98.34,98.19,98.29,127600.0,61.0124,61.1057,61.0124,61.0746,127600.0
2014-04-03 10:00:00,98.29,98.33,98.06,98.14,90000.0,61.0746,61.0994,60.9317,60.9814,90000.0
2014-04-03 10:05:00,98.13,98.15,97.95,97.98,109400.0,60.9752,60.9876,60.8633,60.882,109400.0
2014-04-03 10:10:00,97.97,98.19,97.93,98.17,103500.0,60.8757,61.0124,60.8509,61.0,103500.0
2014-04-03 10:15:00,98.16,98.31,98.13,98.28,114100.0,60.9938,61.087,60.9752,61.0684,114100.0
2014-04-03 10:20:00,98.28,98.37,98.28,98.32,79100.0,61.0684,61.1243,61.0684,61.0932,79100.0
2014-04-03 10:25:00,98.32,98.35,98.29,98.34,100600.0,61.0932,61.1119,61.0746,61.1057,100600.0
2014-04-03 10:30:00,98.33,98.34,98.21,98.22,102900.0,61.0994,61.1057,61.0249,61.0311,102900.0
2014-04-03 10:35:00,98.21,98.25,97.96,98.01,130400.0,61.0249,61.0497,60.8695,60.9006,130400.0
2014-04-03 10:40:00,98.01,98.08,97.97,97.98,93100.0,60.9006,60.9441,60.8757,60.882,93100.0
2014-04-03 10:45:00,97.99,98.12,97.95,98.12,126400.0,60.8882,60.9689,60.8633,60.9689,126400.0
2014-04-03 10:50:00,98.12,98.21,98.11,98.2,80400.0,60.9689,61.0249,60.9627,61.0187,80400.0
2014-04-03 10:55:00,98.19,98.23,98.1,98.16,95300.0,61.0124,61.0373,60.9565,60.9938,95300.0
2014-04-03 11:00:00,98.17,98.27,98.15,98.19,55500.0,61.0,61.0622,60.9876,61.0124,55500.0
2014-04-03 11:05:00,98.19,98.26,98.15,98.23,41700.0,61.0124,61.0559,60.9876,61.0373,41700.0
2014-04-03 11:10:00,98.23,98.36,98.23,98.35,71800.0,61.0373,61.1181,61.0373,61.1119,71800.0
2014-04-03 11:15:00,98.36,98.37,98.25,98.25,105400.0,61.1181,61.1243,61.0497,61.0497,105400.0
2014-04-03 11:20:00,98.25,98.31,98.19,98.22,226100.0,61.0497,61.087,61.0124,61.0311,226100.0
2014-04-03 11:25:00,98.22,98.29,98.13,98.14,66500.0,61.0311,61.0746,60.9752,60.9814,66500.0
2014-04-03 11:30:00,98.15,98.24,98.15,98.16,98100.0,60.9876,61.0435,60.9876,60.9938,98100.0
2014-04-03 11:35:00,98.17,98.38,98.17,98.34,121200.0,61.0,61.1305,61.0,61.1057,121200.0
2014-04-03 11:40:00,98.34,98.54,98.34,98.53,173800.0,61.1057,61.2299,61.1057,61.2237,173800.0
2014-04-03 11:45:00,98.53,98.53,98.41,98.44,107800.0,61.2237,61.2237,61.1491,61.1678,107800.0
2014-04-03 11:50:00,98.43,98.53,98.38,98.42,39300.0,61.1616,61.2237,61.1305,61.1554,39300.0
2014-04-03 11:55:00,98.41,98.46,98.39,98.39,34100.0,61.1491,61.1802,61.1367,61.1367,34100.0
2014-04-03 12:00:00,98.39,98.49,98.36,98.49,53900.0,61.1367,61.1989,61.1181,61.1989,53900.0
2014-04-03 12:05:00,98.48,98.54,98.47,98.52,132300.0,61.1926,61.2299,61.1864,61.2175,132300.0
2014-04-03 12:10:00,98.52,98.54,98.47,98.49,86200.0,61.2175,61.2299,61.1864,61.1989,86200.0
2014-04-03 12:15:00,98.48,98.48,98.37,98.44,143700.0,61.1926,61.1926,61.1243,61.1678,143700.0
2014-04-03 12:20:00,98.43,98.46,98.38,98.41,51800.0,61.1616,61.1802,61.1305,61.1491,51800.0
2014-04-03 12:25:00,98.4,98.45,98.39,98.4,43400.0,61.1429,61.174,61.1367,61.1429,43400.0
2014-04-03 12:30:00,98.41,98.45,98.39,98.4,47900.0,61.1491,61.174,61.1367,61.1429,47900.0
2014-04-03 12:35:00,98.4,98.43,98.38,98.41,69000.0,61.1429,61.1616,61.1305,61.1491,69000.0
2014-04-03 12:40:00,98.4,98.45,98.38,98.39,51100.0,61.1429,61.174,61.1305,61.1367,51100.0
2014-04-03 12:45:00,98.38,98.44,98.38,98.4,33700.0,61.1305,61.1678,61.1305,61.1429,33700.0
2014-04-03 12:50:00,98.4,98.5,98.4,98.48,48300.0,61.1429,61.2051,61.1429,61.1926,48300.0
2014-04-03 12:55:00,98.48,98.51,98.37,98.4,71400.0,61.1926,61.2113,61.1243,61.1429,71400.0
2014-04-03 13:00:00,98.4,98.45,98.38,98.39,66500.0,61.1429,61.174,61.1305,61.1367,66500.0
2014-04-03 13:05:00,98.38,98.47,98.38,98.43,42200.0,61.1305,61.1864,61.1305,61.1616,42200.0
2014-04-03 13:10:00,98.44,98.46,98.41,98.43,47900.0,61.1678,61.1802,61.1491,61.1616,47900.0
2014-04-03 13:15:00,98.43,98.43,98.36,98.37,40400.0,61.1616,61.1616,61.1181,61.1243,40400.0
2014-04-03 13:20:00,98.37,98.41,98.36,98.4,63800.0,61.1243,61.1491,61.1181,61.1429,63800.0
2014-04-03 13:25:00,98.39,98.46,98.36,98.41,149500.0,61.1367,61.1802,61.1181,61.1491,149500.0
2014-04-03 13:30:00,98.4,98.44,98.35,98.4,94800.0,61.1429,61.1678,61.1119,61.1429,94800.0
2014-04-03 13:35:00,98.4,98.41,98.36,98.4,68300.0,61.1429,61.1491,61.1181,61.1429,68300.0
2014-04-03 13:40:00,98.4,98.47,98.39,98.4,48700.0,61.1429,61.1864,61.1367,61.1429,48700.0
2014-04-03 13:45:00,98.41,98.41,98.34,98.38,109100.0,61.1491,61.1491,61.1057,61.1305,109100.0
2014-04-03 13:50:00,98.38,98.41,98.34,98.34,114100.0,61.1305,61.1491,61.1057,61.1057,114100.0
2014-04-03 13:55:00,98.34,98.35,98.28,98.33,106300.0,61.1057,61.1119,61.0684,61.0994,106300.0
2014-04-03 14:00:00,98.33,98.35,98.29,98.3,116200.0,61.0994,61.1119,61.0746,61.0808,116200.0
2014-04-03 14:05:00,98.29,98.36,98.28,98.3,75800.0,61.0746,61.1181,61.0684,61.0808,75800.0
2014-04-03 14:10:00,98.3,98.36,98.29,98.36,85200.0,61.0808,61.1181,61.0746,61.1181,85200.0
2014-04-03 14:15:00,98.36,98.43,98.32,98.43,110300.0,61.1181,61.1616,61.0932,61.1616,110300.0
2014-04-03 14:20:00,98.43,98.43,98.35,98.35,66400.0,61.1616,61.1616,61.1119,61.1119,66400.0
2014-04-03 14:25:00,98.36,98.36,98.27,98.28,139800.0,61.1181,61.1181,61.0622,61.0684,139800.0
2014-04-03 14:30:00,98.27,98.3,98.23,98.29,187100.0,61.0622,61.0808,61.0373,61.0746,187100.0
2014-04-03 14:35:00,98.3,98.3,98.17,98.18,89700.0,61.0808,61.0808,61.0,61.0062,89700.0
2014-04-03 14:40:00,98.18,98.22,98.13,98.14,130100.0,61.0062,61.0311,60.9752,60.9814,130100.0
2014-04-03 14:45:00,98.14,98.14,97.99,98.01,147700.0,60.9814,60.9814,60.8882,60.9006,147700.0
2014-04-03 14:50:00,97.99,98.01,97.97,97.97,106000.0,60.8882,60.9006,60.8757,60.8757,106000.0
2014-04-03 14:55:00,97.97,98.04,97.94,98.01,125200.0,60.8757,60.9192,60.8571,60.9006,125200.0
2014-04-03 15:00:00,98.01,98.04,97.96,97.98,92100.0,60.9006,60.9192,60.8695,60.882,92100.0
2014-04-03 15:05:00,97.98,97.99,97.88,97.89,108900.0,60.882,60.8882,60.8198,60.826,108900.0
2014-04-03 15:10:00,97.9,98.0,97.89,97.98,97500.0,60.8322,60.8944,60.826,60.882,97500.0
2014-04-03 15:15:00,97.99,98.02,97.96,97.97,110900.0,60.8882,60.9068,60.8695,60.8757,110900.0
2014-04-03 15:20:00,97.97,98.04,97.95,98.04,90300.0,60.8757,60.9192,60.8633,60.9192,90300.0
2014-04-03 15:25:00,98.04,98.16,98.04,98.1,176400.0,60.9192,60.9938,60.9192,60.9565,176400.0
2014-04-03 15:30:00,98.09,98.11,98.08,98.1,138000.0,60.9503,60.9627,60.9441,60.9565,138000.0
2014-04-03 15:35:00,98.09,98.11,98.07,98.07,128800.0,60.9503,60.9627,60.9379,60.9379,128800.0
2014-04-03 15:40:00,98.08,98.15,98.02,98.05,188100.0,60.9441,60.9876,60.9068,60.9255,188100.0
2014-04-03 15:45:00,98.06,98.14,98.03,98.09,223400.0,60.9317,60.9814,60.913,60.9503,223400.0
2014-04-03 15:50:00,98.09,98.11,98.0,98.05,180900.0,60.9503,60.9627,60.8944,60.9255,180900.0
2014-04-03 15:55:00,98.05,98.06,97.9,97.9,467100.0,60.9255,60.9317,60.8322,60.8322,467100.0
2014-04-04 09:30:00,98.3,98.32,98.0,98.08,239900.0,61.0808,61.0932,60.8944,60.9441,239900.0
2014-04-04 09:35:00,98.06,98.23,97.79,97.79,179800.0,60.9317,61.0373,60.7639,60.7639,179800.0
2014-04-04 09:40:00,97.8,97.96,97.78,97.78,128800.0,60.7701,60.8695,60.7577,60.7577,128800.0
2014-04-04 09:45:00,97.8,97.92,97.76,97.89,135300.0,60.7701,60.8447,60.7453,60.826,135300.0
2014-04-04 09:50:00,97.88,97.93,97.81,97.87,126800.0,60.8198,60.8509,60.7763,60.8136,126800.0
2014-04-04 09:55:00,97.87,97.87,97.69,97.72,133200.0,60.8136,60.8136,60.7018,60.7204,133200.0
2014-04-04 10:00:00,97.73,97.79,97.67,97.78,155200.0,60.7266,60.7639,60.6893,60.7577,155200.0
2014-04-04 10:05:00,97.79,97.85,97.75,97.77,91300.0,60.7639,60.8012,60.739,60.7515,91300.0
2014-04-04 10:10:00,97.78,97.94,97.78,97.83,114300.0,60.7577,60.8571,60.7577,60.7888,114300.0
2014-04-04 10:15:00,97.83,98.06,97.78,97.98,98200.0,60.7888,60.9317,60.7577,60.882,98200.0
2014-04-04 10:20:00,98.0,98.13,97.93,98.11,115700.0,60.8944,60.9752,60.8509,60.9627,115700.0
2014-04-04 10:25:00,98.11,98.24,98.0,98.21,102400.0,60.9627,61.0435,60.8944,61.0249,102400.0
2014-04-04 10:30:00,98.2,98.39,98.19,98.33,95300.0,61.0187,61.1367,61.0124,61.0994,95300.0
2014-04-04 10:35:00,98.32,98.35,98.17,98.3,100000.0,61.0932,61.1119,61.0,61.0808,100000.0
2014-04-04 10:40:00,98.31,98.35,98.25,98.28,99200.0,61.087,61.1119,61.0497,61.0684,99200.0
2014-04-04 10:45:00,98.3,98.57,98.3,98.52,161000.0,61.0808,61.2486,61.0808,61.2175,161000.0
2014-04-04 10:50:00,98.53,98.57,98.46,98.52,95400.0,61.2237,61.2486,61.1802,61.2175,95400.0
2014-04-04 10:55:00,98.51,98.63,98.5,98.6,92000.0,61.2113,61.2858,61.2051,61.2672,92000.0
2014-04-04 11:00:00,98.6,98.65,98.5,98.59,119700.0,61.2672,61.2983,61.2051,61.261,119700.0
2014-04-04 11:05:00,98.59,98.59,98.45,98.47,112600.0,61.261,61.261,61.174,61.1864,112600.0
2014-04-04 11:10:00,98.48,98.54,98.42,98.45,98700.0,61.1926,61.2299,61.1554,61.174,98700.0
2014-04-04 11:15:00,98.44,98.45,98.35,98.44,69000.0,61.1678,61.174,61.1119,61.1678,69000.0
2014-04-04 11:20:00,98.44,98.51,98.39,98.49,88600.0,61.1678,61.2113,61.1367,61.1989,88600.0
2014-04-04 11:25:00,98.5,98.65,98.49,98.54,150400.0,61.2051,61.2983,61.1989,61.2299,150400.0
2014-04-04 11:30:00,98.53,98.65,98.5,98.57,98400.0,61.2237,61.2983,61.2051,61.2486,98400.0
2014-04-04 11:35:00,98.56,98.64,98.53,98.58,51900.0,61.2424,61.2921,61.2237,61.2548,51900.0
2014-04-04 11:40:00,98.57,98.57,98.48,98.5,106100.0,61.2486,61.2486,61.1926,61.2051,106100.0
2014-04-04 11:45:00,98.5,98.54,98.42,98.49,126100.0,61.2051,61.2299,61.1554,61.1989,126100.0
2014-04-04 11:50:00,98.5,98.61,98.43,98.54,120400.0,61.2051,61.2734,61.1616,61.2299,120400.0
2014-04-04 11:55:00,98.54,98.71,98.49,98.63,112900.0,61.2299,61.3356,61.1989,61.2858,112900.0
2014-04-04 12:00:00,98.63,98.67,98.48,98.5,138600.0,61.2858,61.3107,61.1926,61.2051,138600.0
2014-04-04 12:05:00,98.49,98.63,98.48,98.6,119400.0,61.1989,61.2858,61.1926,61.2672,119400.0
2014-04-04 12:10:00,98.6,98.61,98.42,98.51,125600.0,61.2672,61.2734,61.1554,61.2113,125600.0
2014-04-04 12:15:00,98.52,98.65,98.43,98.48,114900.0,61.2175,61.2983,61.1616,61.1926,114900.0
2014-04-04 12:20:00,98.48,98.52,98.38,98.45,98000.0,61.1926,61.2175,61.1305,61.174,98000.0
2014-04-04 12:25:00,98.46,98.54,98.4,98.43,103900.0,61.1802,61.2299,61.1429,61.1616,103900.0
2014-04-04 12:30:00,98.43,98.52,98.41,98.44,89500.0,61.1616,61.2175,61.1491,61.1678,89500.0
2014-04-04 12:35:00,98.45,98.52,98.43,98.51,71100.0,61.174,61.2175,61.1616,61.2113,71100.0
2014-04-04 12:40:00,98.52,98.62,98.51,98.52,55200.0,61.2175,61.2796,61.2113,61.2175,55200.0
2014-04-04 12:45:00,98.52,98.55,98.46,98.5,57400.0,61.2175,61.2361,61.1802,61.2051,57400.0
2014-04-04 12:50:00,98.5,98.5,98.44,98.45,61000.0,61.2051,61.2051,61.1678,61.174,61000.0
2014-04-04 12:55:00,98.45,98.45,98.35,98.39,50000.0,61.174,61.174,61.1119,61.1367,50000.0
2014-04-04 13:00:00,98.38,98.45,98.26,98.33,93000.0,61.1305,61.174,61.0559,61.0994,93000.0
2014-04-04 13:05:00,98.35,98.35,98.2,98.23,234900.0,61.1119,61.1119,61.0187,61.0373,234900.0
2014-04-04 13:10:00,98.24,98.27,98.13,98.18,116500.0,61.0435,61.0622,60.9752,61.0062,116500.0
2014-04-04 13:15:00,98.18,98.29,98.15,98.17,169000.0,61.0062,61.0746,60.9876,61.0,169000.0
2014-04-04 13:20:00,98.16,98.19,98.06,98.06,67000.0,60.9938,61.0124,60.9317,60.9317,67000.0
2014-04-04 13:25:00,98.05,98.08,98.01,98.01,57600.0,60.9255,60.9441,60.9006,60.9006,57600.0
2014-04-04 13:30:00,98.0,98.02,97.93,97.94,102700.0,60.8944,60.9068,60.8509,60.8571,102700.0
2014-04-04 13:35:00,97.95,97.98,97.82,97.86,80700.0,60.8633,60.882,60.7825,60.8074,80700.0
2014-04-04 13:40:00,97.85,97.85,97.56,97.58,224800.0,60.8012,60.8012,60.621,60.6334,224800.0
2014-04-04 13:45:00,97.58,97.71,97.58,97.68,97500.0,60.6334,60.7142,60.6334,60.6955,97500.0
2014-04-04 13:50:00,97.68,97.69,97.6,97.63,85600.0,60.6955,60.7018,60.6458,60.6645,85600.0
2014-04-04 13:55:00,97.64,97.64,97.48,97.53,90500.0,60.6707,60.6707,60.5713,60.6023,90500.0
2014-04-04 14:00:00,97.53,97.59,97.52,97.54,116300.0,60.6023,60.6396,60.5961,60.6086,116300.0
2014-04-04 14:05:00,97.54,97.58,97.45,97.5,127100.0,60.6086,60.6334,60.5526,60.5837,127100.0
2014-04-04 14:10:00,97.5,97.55,97.48,97.51,77100.0,60.5837,60.6148,60.5713,60.5899,77100.0
2014-04-04 14:15:00,97.5,97.63,97.47,97.52,108300.0,60.5837,60.6645,60.5651,60.5961,108300.0
2014-04-04 14:20:00,97.51,97.53,97.44,97.45,90500.0,60.5899,60.6023,60.5464,60.5526,90500.0
2014-04-04 14:25:00,97.46,97.53,97.44,97.45,95600.0,60.5588,60.6023,60.5464,60.5526,95600.0
2014-04-04 14:30:00,97.46,97.54,97.44,97.45,105600.0,60.5588,60.6086,60.5464,60.5526,105600.0
2014-04-04 14:35:00,97.45,97.47,97.32,97.39,132400.0,60.5526,60.5651,60.4719,60.5153,132400.0
2014-04-04 14:40:00,97.38,97.47,97.38,97.41,93600.0,60.5091,60.5651,60.5091,60.5278,93600.0
2014-04-04 14:45:00,97.4,97.49,97.31,97.46,70700.0,60.5216,60.5775,60.4656,60.5588,70700.0
2014-04-04 14:50:00,97.45,97.53,97.45,97.48,84200.0,60.5526,60.6023,60.5526,60.5713,84200.0
2014-04-04 14:55:00,97.49,97.57,97.48,97.57,102300.0,60.5775,60.6272,60.5713,60.6272,102300.0
2014-04-04 15:00:00,97.56,97.56,97.35,97.35,80700.0,60.621,60.621,60.4905,60.4905,80700.0
2014-04-04 15:05:00,97.35,97.39,97.28,97.38,126200.0,60.4905,60.5153,60.447,60.5091,126200.0
2014-04-04 15:10:00,97.37,97.51,97.36,97.5,68100.0,60.5029,60.5899,60.4967,60.5837,68100.0
2014-04-04 15:15:00,97.5,97.59,97.47,97.58,86900.0,60.5837,60.6396,60.5651,60.6334,86900.0
2014-04-04 15:20:00,97.57,97.65,97.56,97.58,76500.0,60.6272,60.6769,60.621,60.6334,76500.0
2014-04-04 15:25:00,97.57,97.68,97.5,97.51,201700.0,60.6272,60.6955,60.5837,60.5899,201700.0
2014-04-04 15:30:00,97.5,97.5,97.41,97.42,99800.0,60.5837,60.5837,60.5278,60.534,99800.0
2014-04-04 15:35:00,97.42,97.56,97.41,97.54,123400.0,60.534,60.621,60.5278,60.6086,123400.0
2014-04-04 15:40:00,97.54,97.56,97.46,97.49,167400.0,60.6086,60.621,60.5588,60.5775,167400.0
2014-04-04 15:45:00,97.49,97.57,97.43,97.57,359500.0,60.5775,60.6272,60.5402,60.6272,359500.0
2014-04-04 15:50:00,97.56,97.56,97.43,97.55,345800.0,60.621,60.621,60.5402,60.6148,345800.0
2014-04-04 15:55:00,97.54,97.54,97.3,97.37,945000.0,60.6086,60.6086,60.4594,60.5029,945000.0
2014-04-07 09:30:00,97.25,97.53,96.91,97.07,337100.0,60.4284,60.6023,60.2171,60.3165,337100.0
2014-04-07 09:35:00,97.08,97.22,97.02,97.05,108200.0,60.3227,60.4097,60.2854,60.3041,108200.0
2014-04-07 09:40:00,97.06,97.23,96.95,97.15,161500.0,60.3103,60.4159,60.2419,60.3662,161500.0
2014-04-07 09:45:00,97.15,97.16,96.85,96.98,226000.0,60.3662,60.3724,60.1798,60.2606,226000.0
2014-04-07 09:50:00,96.98,97.05,96.91,97.05,133900.0,60.2606,60.3041,60.2171,60.3041,133900.0
2014-04-07 09:55:00,97.05,97.25,97.03,97.25,112400.0,60.3041,60.4284,60.2917,60.4284,112400.0
2014-04-07 10:00:00,97.25,97.28,97.01,97.07,115800.0,60.4284,60.447,60.2792,60.3165,115800.0
2014-04-07 10:05:00,97.06,97.07,96.94,96.94,76400.0,60.3103,60.3165,60.2357,60.2357,76400.0
2014-04-07 10:10:00,96.95,97.22,96.95,97.04,134000.0,60.2419,60.4097,60.2419,60.2979,134000.0
2014-04-07 10:15:00,97.04,97.08,96.97,96.97,85200.0,60.2979,60.3227,60.2544,60.2544,85200.0
2014-04-07 10:20:00,96.97,97.11,96.97,97.11,92500.0,60.2544,60.3414,60.2544,60.3414,92500.0
2014-04-07 10:25:00,97.11,97.2,97.06,97.12,137000.0,60.3414,60.3973,60.3103,60.3476,137000.0
2014-04-07 10:30:00,97.11,97.12,96.98,97.01,133600.0,60.3414,60.3476,60.2606,60.2792,133600.0
2014-04-07 10:35:00,97.02,97.09,96.97,96.99,74100.0,60.2854,60.3289,60.2544,60.2668,74100.0
2014-04-07 10:40:00,96.98,97.0,96.86,97.0,58000.0,60.2606,60.273,60.186,60.273,58000.0
2014-04-07 10:45:00,97.0,97.01,96.92,96.98,54300.0,60.273,60.2792,60.2233,60.2606,54300.0
2014-04-07 10:50:00,96.97,97.06,96.96,97.01,76200.0,60.2544,60.3103,60.2482,60.2792,76200.0
2014-04-07 10:55:00,97.01,97.02,96.95,96.99,82300.0,60.2792,60.2854,60.2419,60.2668,82300.0
2014-04-07 11:00:00,96.98,97.07,96.93,97.0,101600.0,60.2606,60.3165,60.2295,60.273,101600.0
2014-04-07 11:05:00,97.0,97.05,96.92,96.98,42700.0,60.273,60.3041,60.2233,60.2606,42700.0
2014-04-07 11:10:00,96.97,97.02,96.96,97.01,53100.0,60.2544,60.2854,60.2482,60.2792,53100.0
2014-04-07 11:15:00,97.01,97.04,96.92,96.97,74600.0,60.2792,60.2979,60.2233,60.2544,74600.0
2014-04-07 11:20:00,96.97,97.03,96.88,96.9,65300.0,60.2544,60.2917,60.1984,60.2109,65300.0
2014-04-07 11:25:00,96.9,97.0,96.86,96.97,77200.0,60.2109,60.273,60.186,60.2544,77200.0
2014-04-07 11:30:00,96.97,97.02,96.86,96.97,75300.0,60.2544,60.2854,60.186,60.2544,75300.0
2014-04-07 11:35:00,96.97,96.99,96.86,96.92,66100.0,60.2544,60.2668,60.186,60.2233,66100.0
2014-04-07 11:40:00,96.93,96.94,96.85,96.86,77800.0,60.2295,60.2357,60.1798,60.186,77800.0
2014-04-07 11:45:00,96.87,96.97,96.86,96.93,54700.0,60.1922,60.2544,60.186,60.2295,54700.0
2014-04-07 11:50:00,96.93,96.96,96.83,96.84,62500.0,60.2295,60.2482,60.1674,60.1736,62500.0
2014-04-07 11:55:00,96.83,96.86,96.78,96.85,48400.0,60.1674,60.186,60.1363,60.1798,48400.0
2014-04-07 12:00:00,96.84,96.91,96.84,96.89,43900.0,60.1736,60.2171,60.1736,60.2047,43900.0
2014-04-07 12:05:00,96.88,96.92,96.81,96.81,41500.0,60.1984,60.2233,60.155,60.155,41500.0
2014-04-07 12:10:00,96.8,96.94,96.8,96.92,48200.0,60.1487,60.2357,60.1487,60.2233,48200.0
2014-04-07 12:15:00,96.91,96.95,96.85,96.85,57200.0,60.2171,60.2419,60.1798,60.1798,57200.0
2014-04-07 12:20:00,96.84,96.96,96.83,96.94,79900.0,60.1736,60.2482,60.1674,60.2357,79900.0
2014-04-07 12:25:00,96.94,97.01,96.92,97.0,74400.0,60.2357,60.2792,60.2233,60.273,74400.0
2014-04-07 12:30:00,96.99,97.14,96.98,97.07,70200.0,60.2668,60.36,60.2606,60.3165,70200.0
2014-04-07 12:35:00,97.07,97.08,96.99,97.02,88800.0,60.3165,60.3227,60.2668,60.2854,88800.0
2014-04-07 12:40:00,97.02,97.07,96.97,96.98,49600.0,60.2854,60.3165,60.2544,60.2606,49600.0
2014-04-07 12:45:00,96.97,97.0,96.93,96.94,47100.0,60.2544,60.273,60.2295,60.2357,47100.0
2014-04-07 12:50:00,96.94,96.99,96.93,96.95,57800.0,60.2357,60.2668,60.2295,60.2419,57800.0
2014-04-07 12:55:00,96.95,97.04,96.93,96.96,83300.0,60.2419,60.2979,60.2295,60.2482,83300.0
2014-04-07 13:00:00,96.95,97.0,96.9,96.91,46600.0,60.2419,60.273,60.2109,60.2171,46600.0
2014-04-07 13:05:00,96.91,96.92,96.86,96.9,89200.0,60.2171,60.2233,60.186,60.2109,89200.0
2014-04-07 13:10:00,96.9,96.99,96.87,96.96,81900.0,60.2109,60.2668,60.1922,60.2482,81900.0
2014-04-07 13:15:00,96.96,96.97,96.9,96.91,41000.0,60.2482,60.2544,60.2109,60.2171,41000.0
2014-04-07 13:20:00,96.9,96.96,96.9,96.92,88300.0,60.2109,60.2482,60.2109,60.2233,88300.0
2014-04-07 13:25:00,96.92,96.93,96.86,96.88,108600.0,60.2233,60.2295,60.186,60.1984,108600.0
2014-04-07 13:30:00,96.87,96.92,96.79,96.8,102800.0,60.1922,60.2233,60.1425,60.1487,102800.0
2014-04-07 13:35:00,96.8,96.83,96.75,96.81,99600.0,60.1487,60.1674,60.1177,60.155,99600.0
2014-04-07 13:40:00,96.81,96.94,96.8,96.87,95000.0,60.155,60.2357,60.1487,60.1922,95000.0
2014-04-07 13:45:00,96.87,96.97,96.86,96.92,68800.0,60.1922,60.2544,60.186,60.2233,68800.0
2014-04-07 13:50:00,96.9,96.91,96.85,96.85,42000.0,60.2109,60.2171,60.1798,60.1798,42000.0
2014-04-07 13:55:00,96.86,96.91,96.84,96.86,131500.0,60.186,60.2171,60.1736,60.186,131500.0
2014-04-07 14:00:00,96.86,97.08,96.85,97.06,80500.0,60.186,60.3227,60.1798,60.3103,80500.0
2014-04-07 14:05:00,97.07,97.18,97.05,97.15,60700.0,60.3165,60.3849,60.3041,60.3662,60700.0
2014-04-07 14:10:00,97.16,97.16,97.03,97.03,88800.0,60.3724,60.3724,60.2917,60.2917,88800.0
2014-04-07 14:15:00,97.03,97.1,97.0,97.07,90500.0,60.2917,60.3352,60.273,60.3165,90500.0
2014-04-07 14:20:00,97.06,97.08,96.96,97.01,62900.0,60.3103,60.3227,60.2482,60.2792,62900.0
2014-04-07 14:25:00,97.02,97.06,96.96,97.01,82600.0,60.2854,60.3103,60.2482,60.2792,82600.0
2014-04-07 14:30:00,97.0,97.01,96.94,96.98,63500.0,60.273,60.2792,60.2357,60.2606,63500.0
2014-04-07 14:35:00,96.98,97.08,96.96,97.06,88900.0,60.2606,60.3227,60.2482,60.3103,88900.0
2014-04-07 14:40:00,97.07,97.12,97.05,97.09,85600.0,60.3165,60.3476,60.3041,60.3289,85600.0
2014-04-07 14:45:00,97.09,97.1,97.02,97.08,105300.0,60.3289,60.3352,60.2854,60.3227,105300.0
2014-04-07 14:50:00,97.08,97.12,97.03,97.11,98700.0,60.3227,60.3476,60.2917,60.3414,98700.0
2014-04-07 14:55:00,97.11,97.18,97.09,97.12,103300.0,60.3414,60.3849,60.3289,60.3476,103300.0
2014-04-07 15:00:00,97.12,97.14,97.01,97.02,95300.0,60.3476,60.36,60.2792,60.2854,95300.0
2014-04-07 15:05:00,97.01,97.1,96.97,97.1,95400.0,60.2792,60.3352,60.2544,60.3352,95400.0
2014-04-07 15:10:00,97.09,97.1,96.99,97.09,83600.0,60.3289,60.3352,60.2668,60.3289,83600.0
2014-04-07 15:15:00,97.09,97.1,97.03,97.06,69200.0,60.3289,60.3352,60.2917,60.3103,69200.0
2014-04-07 15:20:00,97.05,97.07,96.98,97.03,78000.0,60.3041,60.3165,60.2606,60.2917,78000.0
2014-04-07 15:25:00,97.03,97.08,97.01,97.03,70800.0,60.2917,60.3227,60.2792,60.2917,70800.0
2014-04-07 15:30:00,97.03,97.05,96.98,97.02,74100.0,60.2917,60.3041,60.2606,60.2854,74100.0
2014-04-07 15:35:00,97.01,97.08,96.98,97.04,174200.0,60.2792,60.3227,60.2606,60.2979,174200.0
2014-04-07 15:40:00,97.04,97.04,96.89,96.96,188300.0,60.2979,60.2979,60.2047,60.2482,188300.0
2014-04-07 15:45:00,96.96,97.0,96.95,96.98,163300.0,60.2482,60.273,60.2419,60.2606,163300.0
2014-04-07 15:50:00,96.97,96.98,96.9,96.91,188600.0,60.2544,60.2606,60.2109,60.2171,188600.0
2014-04-07 15:55:00,96.91,96.95,96.78,96.78,559200.0,60.2171,60.2419,60.1363,60.1363,559200.0
2014-04-08 09:30:00,97.01,97.22,96.75,97.13,248100.0,60.2792,60.4097,60.1177,60.3538,248100.0
2014-04-08 09:35:00,97.16,97.19,97.04,97.12,104000.0,60.3724,60.3911,60.2979,60.3476,104000.0
2014-04-08 09:40:00,97.13,97.24,97.1,97.23,127300.0,60.3538,60.4221,60.3352,60.4159,127300.0
2014-04-08 09:45:00,97.23,97.38,97.23,97.31,104200.0,60.4159,60.5091,60.4159,60.4656,104200.0
2014-04-08 09:50:00,97.3,97.43,97.27,97.41,110600.0,60.4594,60.5402,60.4408,60.5278,110600.0
2014-04-08 09:55:00,97.41,97.55,97.41,97.51,118600.0,60.5278,60.6148,60.5278,60.5899,118600.0
2014-04-08 10:00:00,97.51,97.54,97.39,97.47,140600.0,60.5899,60.6086,60.5153,60.5651,140600.0
2014-04-08 10:05:00,97.46,97.49,97.41,97.46,105300.0,60.5588,60.5775,60.5278,60.5588,105300.0
2014-04-08 10:10:00,97.46,97.46,97.35,97.42,93800.0,60.5588,60.5588,60.4905,60.534,93800.0
2014-04-08 10:15:00,97.43,97.53,97.37,97.44,92100.0,60.5402,60.6023,60.5029,60.5464,92100.0
2014-04-08 10:20:00,97.44,97.57,97.42,97.46,105500.0,60.5464,60.6272,60.534,60.5588,105500.0
2014-04-08 10:25:00,97.45,97.48,97.25,97.27,147500.0,60.5526,60.5713,60.4284,60.4408,147500.0
2014-04-08 10:30:00,97.28,97.44,97.26,97.43,136700.0,60.447,60.5464,60.4346,60.5402,136700.0
2014-04-08 10:35:00,97.43,97.46,97.29,97.43,68200.0,60.5402,60.5588,60.4532,60.5402,68200.0
2014-04-08 10:40:00,97.41,97.59,97.37,97.59,85000.0,60.5278,60.6396,60.5029,60.6396,85000.0
2014-04-08 10:45:00,97.59,97.62,97.51,97.57,64900.0,60.6396,60.6583,60.5899,60.6272,64900.0
2014-04-08 10:50:00,97.56,97.79,97.55,97.75,101900.0,60.621,60.7639,60.6148,60.739,101900.0
2014-04-08 10:55:00,97.75,97.79,97.66,97.69,87500.0,60.739,60.7639,60.6831,60.7018,87500.0
2014-04-08 11:00:00,97.69,97.74,97.66,97.68,85800.0,60.7018,60.7328,60.6831,60.6955,85800.0
2014-04-08 11:05:00,97.69,97.71,97.6,97.61,82300.0,60.7018,60.7142,60.6458,60.6521,82300.0
2014-04-08 11:10:00,97.61,97.61,97.45,97.53,82600.0,60.6521,60.6521,60.5526,60.6023,82600.0
2014-04-08 11:15:00,97.54,97.73,97.53,97.67,80800.0,60.6086,60.7266,60.6023,60.6893,80800.0
2014-04-08 11:20:00,97.65,97.67,97.55,97.64,46900.0,60.6769,60.6893,60.6148,60.6707,46900.0
2014-04-08 11:25:00,97.63,97.64,97.41,97.45,60600.0,60.6645,60.6707,60.5278,60.5526,60600.0
2014-04-08 11:30:00,97.45,97.5,97.44,97.45,55100.0,60.5526,60.5837,60.5464,60.5526,55100.0
2014-04-08 11:35:00,97.46,97.53,97.46,97.53,65400.0,60.5588,60.6023,60.5588,60.6023,65400.0
2014-04-08 11:40:00,97.53,97.54,97.35,97.4,96200.0,60.6023,60.6086,60.4905,60.5216,96200.0
2014-04-08 11:45:00,97.41,97.48,97.4,97.48,133900.0,60.5278,60.5713,60.5216,60.5713,133900.0
2014-04-08 11:50:00,97.48,97.56,97.45,97.55,58700.0,60.5713,60.621,60.5526,60.6148,58700.0
2014-04-08 11:55:00,97.55,97.69,97.53,97.64,148600.0,60.6148,60.7018,60.6023,60.6707,148600.0
2014-04-08 12:00:00,97.64,97.65,97.54,97.63,49200.0,60.6707,60.6769,60.6086,60.6645,49200.0
2014-04-08 12:05:00,97.64,97.66,97.57,97.57,72700.0,60.6707,60.6831,60.6272,60.6272,72700.0
2014-04-08 12:10:00,97.56,97.62,97.56,97.61,47400.0,60.621,60.6583,60.621,60.6521,47400.0
2014-04-08 12:15:00,97.62,97.7,97.6,97.66,56000.0,60.6583,60.708,60.6458,60.6831,56000.0
2014-04-08 12:20:00,97.66,97.68,97.61,97.61,61700.0,60.6831,60.6955,60.6521,60.6521,61700.0
2014-04-08 12:25:00,97.62,97.62,97.52,97.56,41400.0,60.6583,60.6583,60.5961,60.621,41400.0
2014-04-08 12:30:00,97.56,97.58,97.4,97.43,60300.0,60.621,60.6334,60.5216,60.5402,60300.0
2014-04-08 12:35:00,97.43,97.49,97.4,97.41,46800.0,60.5402,60.5775,60.5216,60.5278,46800.0
2014-04-08 12:40:00,97.42,97.46,97.39,97.44,51600.0,60.534,60.5588,60.5153,60.5464,51600.0
2014-04-08 12:45:00,97.44,97.48,97.42,97.45,31400.0,60.5464,60.5713,60.534,60.5526,31400.0
2014-04-08 12:50:00,97.45,97.45,97.4,97.44,36500.0,60.5526,60.5526,60.5216,60.5464,36500.0
2014-04-08 12:55:00,97.43,97.48,97.4,97.45,60500.0,60.5402,60.5713,60.5216,60.5526,60500.0
2014-04-08 13:00:00,97.45,97.46,97.31,97.32,47200.0,60.5526,60.5588,60.4656,60.4719,47200.0
2014-04-08 13:05:00,97.32,97.39,97.31,97.39,48100.0,60.4719,60.5153,60.4656,60.5153,48100.0
2014-04-08 13:10:00,97.39,97.49,97.39,97.49,89600.0,60.5153,60.5775,60.5153,60.5775,89600.0
2014-04-08 13:15:00,97.48,97.61,97.48,97.6,100300.0,60.5713,60.6521,60.5713,60.6458,100300.0
2014-04-08 13:20:00,97.6,97.8,97.6,97.79,76200.0,60.6458,60.7701,60.6458,60.7639,76200.0
2014-04-08 13:25:00,97.79,97.88,97.74,97.79,121600.0,60.7639,60.8198,60.7328,60.7639,121600.0
2014-04-08 13:30:00,97.79,97.81,97.7,97.78,56600.0,60.7639,60.7763,60.708,60.7577,56600.0
2014-04-08 13:35:00,97.77,97.8,97.73,97.77,69500.0,60.7515,60.7701,60.7266,60.7515,69500.0
2014-04-08 13:40:00,97.78,97.78,97.7,97.7,60300.0,60.7577,60.7577,60.708,60.708,60300.0
2014-04-08 13:45:00,97.71,97.71,97.66,97.7,86500.0,60.7142,60.7142,60.6831,60.708,86500.0
2014-04-08 13:50:00,97.71,97.78,97.69,97.77,87300.0,60.7142,60.7577,60.7018,60.7515,87300.0
2014-04-08 13:55:00,97.76,97.78,97.73,97.76,43700.0,60.7453,60.7577,60.7266,60.7453,43700.0
2014-04-08 14:00:00,97.76,97.79,97.75,97.77,70800.0,60.7453,60.7639,60.739,60.7515,70800.0
2014-04-08 14:05:00,97.77,97.78,97.73,97.74,131800.0,60.7515,60.7577,60.7266,60.7328,131800.0
2014-04-08 14:10:00,97.73,97.73,97.63,97.64,99300.0,60.7266,60.7266,60.6645,60.6707,99300.0
2014-04-08 14:15:00,97.64,97.65,97.49,97.54,88500.0,60.6707,60.6769,60.5775,60.6086,88500.0
2014-04-08 14:20:00,97.54,97.56,97.46,97.49,70300.0,60.6086,60.621,60.5588,60.5775,70300.0
2014-04-08 14:25:00,97.49,97.51,97.45,97.5,132700.0,60.5775,60.5899,60.5526,60.5837,132700.0
2014-04-08 14:30:00,97.5,97.52,97.43,97.44,66700.0,60.5837,60.5961,60.5402,60.5464,66700.0
2014-04-08 14:35:00,97.45,97.45,97.4,97.41,59200.0,60.5526,60.5526,60.5216,60.5278,59200.0
2014-04-08 14:40:00,97.41,97.41,97.29,97.31,83200.0,60.5278,60.5278,60.4532,60.4656,83200.0
2014-04-08 14:45:00,97.31,97.44,97.27,97.43,100400.0,60.4656,60.5464,60.4408,60.5402,100400.0
2014-04-08 14:50:00,97.43,97.52,97.43,97.52,77900.0,60.5402,60.5961,60.5402,60.5961,77900.0
2014-04-08 14:55:00,97.51,97.54,97.49,97.53,90300.0,60.5899,60.6086,60.5775,60.6023,90300.0
2014-04-08 15:00:00,97.52,97.52,97.37,97.4,60000.0,60.5961,60.5961,60.5029,60.5216,60000.0
2014-04-08 15:05:00,97.4,97.45,97.36,97.36,52400.0,60.5216,60.5526,60.4967,60.4967,52400.0
2014-04-08 15:10:00,97.36,97.45,97.34,97.44,86300.0,60.4967,60.5526,60.4843,60.5464,86300.0
2014-04-08 15:15:00,97.44,97.48,97.42,97.46,73000.0,60.5464,60.5713,60.534,60.5588,73000.0
2014-04-08 15:20:00,97.46,97.61,97.46,97.57,99000.0,60.5588,60.6521,60.5588,60.6272,99000.0
2014-04-08 15:25:00,97.58,97.67,97.58,97.64,88200.0,60.6334,60.6893,60.6334,60.6707,88200.0
2014-04-08 15:30:00,97.65,97.67,97.59,97.63,124200.0,60.6769,60.6893,60.6396,60.6645,124200.0
2014-04-08 15:35:00,97.63,97.68,97.62,97.66,117700.0,60.6645,60.6955,60.6583,60.6831,117700.0
2014-04-08 15:40:00,97.67,97.74,97.65,97.69,197700.0,60.6893,60.7328,60.6769,60.7018,197700.0
2014-04-08 15:45:00,97.68,97.72,97.52,97.55,326600.0,60.6955,60.7204,60.5961,60.6148,326600.0
2014-04-08 15:50:00,97.55,97.57,97.43,97.47,272400.0,60.6148,60.6272,60.5402,60.5651,272400.0
2014-04-08 15:55:00,97.47,97.54,97.45,97.46,452500.0,60.5651,60.6086,60.5526,60.5588,452500.0
2014-04-09 09:30:00,97.75,97.79,96.9,97.1,250200.0,60.739,60.7639,60.2109,60.3352,250200.0
2014-04-09 09:35:00,97.09,97.29,97.0,97.27,197000.0,60.3289,60.4532,60.273,60.4408,197000.0
2014-04-09 09:40:00,97.27,97.27,97.01,97.07,149500.0,60.4408,60.4408,60.2792,60.3165,149500.0
2014-04-09 09:45:00,97.1,97.15,97.02,97.11,161300.0,60.3352,60.3662,60.2854,60.3414,161300.0
2014-04-09 09:50:00,97.13,97.15,96.83,96.96,210400.0,60.3538,60.3662,60.1674,60.2482,210400.0
2014-04-09 09:55:00,96.96,97.05,96.63,96.64,148900.0,60.2482,60.3041,60.0431,60.0493,148900.0
2014-04-09 10:00:00,96.63,96.82,96.63,96.77,123400.0,60.0431,60.1612,60.0431,60.1301,123400.0
2014-04-09 10:05:00,96.76,96.84,96.73,96.8,115300.0,60.1239,60.1736,60.1052,60.1487,115300.0
2014-04-09 10:10:00,96.81,96.93,96.78,96.93,106900.0,60.155,60.2295,60.1363,60.2295,106900.0
2014-04-09 10:15:00,96.93,96.94,96.85,96.92,66600.0,60.2295,60.2357,60.1798,60.2233,66600.0
2014-04-09 10:20:00,96.92,97.02,96.9,97.0,71400.0,60.2233,60.2854,60.2109,60.273,71400.0
2014-04-09 10:25:00,97.0,97.02,96.93,96.98,95000.0,60.273,60.2854,60.2295,60.2606,95000.0
2014-04-09 10:30:00,96.99,97.05,96.9,96.91,63100.0,60.2668,60.3041,60.2109,60.2171,63100.0
2014-04-09 10:35:00,96.9,96.98,96.87,96.97,70500.0,60.2109,60.2606,60.1922,60.2544,70500.0
2014-04-09 10:40:00,96.99,97.08,96.98,97.05,75600.0,60.2668,60.3227,60.2606,60.3041,75600.0
2014-04-09 10:45:00,97.05,97.05,96.9,96.91,114900.0,60.3041,60.3041,60.2109,60.2171,114900.0
2014-04-09 10:50:00,96.91,96.95,96.85,96.86,53300.0,60.2171,60.2419,60.1798,60.186,53300.0
2014-04-09 10:55:00,96.85,96.88,96.81,96.82,51500.0,60.1798,60.1984,60.155,60.1612,51500.0
2014-04-09 11:00:00,96.83,96.97,96.82,96.96,52600.0,60.1674,60.2544,60.1612,60.2482,52600.0
2014-04-09 11:05:00,96.96,96.98,96.89,96.98,45700.0,60.2482,60.2606,60.2047,60.2606,45700.0
2014-04-09 11:10:00,96.98,96.99,96.9,96.92,50500.0,60.2606,60.2668,60.2109,60.2233,50500.0
2014-04-09 11:15:00,96.93,97.08,96.91,97.05,58500.0,60.2295,60.3227,60.2171,60.3041,58500.0
2014-04-09 11:20:00,97.05,97.1,97.03,97.09,87800.0,60.3041,60.3352,60.2917,60.3289,87800.0
2014-04-09 11:25:00,97.09,97.11,97.01,97.01,80600.0,60.3289,60.3414,60.2792,60.2792,80600.0
2014-04-09 11:30:00,97.01,97.06,97.01,97.04,38300.0,60.2792,60.3103,60.2792,60.2979,38300.0
2014-04-09 11:35:00,97.03,97.05,97.01,97.05,46000.0,60.2917,60.3041,60.2792,60.3041,46000.0
2014-04-09 11:40:00,97.05,97.13,97.03,97.06,64300.0,60.3041,60.3538,60.2917,60.3103,64300.0
2014-04-09 11:45:00,97.06,97.11,97.04,97.1,67000.0,60.3103,60.3414,60.2979,60.3352,67000.0
2014-04-09 11:50:00,97.1,97.21,97.09,97.21,94400.0,60.3352,60.4035,60.3289,60.4035,94400.0
2014-04-09 11:55:00,97.21,97.26,97.15,97.23,73500.0,60.4035,60.4346,60.3662,60.4159,73500.0
2014-04-09 12:00:00,97.24,97.33,97.2,97.2,64400.0,60.4221,60.4781,60.3973,60.3973,64400.0
2014-04-09 12:05:00,97.19,97.19,97.11,97.13,40300.0,60.3911,60.3911,60.3414,60.3538,40300.0
2014-04-09 12:10:00,97.13,97.14,97.08,97.1,25900.0,60.3538,60.36,60.3227,60.3352,25900.0
2014-04-09 12:15:00,97.1,97.16,97.09,97.14,74200.0,60.3352,60.3724,60.3289,60.36,74200.0
2014-04-09 12:20:00,97.14,97.18,97.13,97.18,29800.0,60.36,60.3849,60.3538,60.3849,29800.0
2014-04-09 12:25:00,97.17,97.26,97.17,97.19,114400.0,60.3786,60.4346,60.3786,60.3911,114400.0
2014-04-09 12:30:00,97.19,97.2,97.09,97.14,49500.0,60.3911,60.3973,60.3289,60.36,49500.0
2014-04-09 12:35:00,97.14,97.16,97.13,97.15,19400.0,60.36,60.3724,60.3538,60.3662,19400.0
2014-04-09 12:40:00,97.15,97.16,97.11,97.11,30700.0,60.3662,60.3724,60.3414,60.3414,30700.0
2014-04-09 12:45:00,97.11,97.21,97.1,97.21,36900.0,60.3414,60.4035,60.3352,60.4035,36900.0
2014-04-09 12:50:00,97.22,97.22,97.16,97.16,36000.0,60.4097,60.4097,60.3724,60.3724,36000.0
2014-04-09 12:55:00,97.16,97.19,97.13,97.13,168800.0,60.3724,60.3911,60.3538,60.3538,168800.0
2014-04-09 13:00:00,97.13,97.16,97.12,97.13,30200.0,60.3538,60.3724,60.3476,60.3538,30200.0
2014-04-09 13:05:00,97.13,97.14,97.09,97.09,39300.0,60.3538,60.36,60.3289,60.3289,39300.0
2014-04-09 13:10:00,97.08,97.09,97.08,97.08,13300.0,60.3227,60.3289,60.3227,60.3227,13300.0
2014-04-09 13:15:00,97.08,97.14,97.08,97.12,52500.0,60.3227,60.36,60.3227,60.3476,52500.0
2014-04-09 13:20:00,97.11,97.11,97.0,97.01,44400.0,60.3414,60.3414,60.273,60.2792,44400.0
2014-04-09 13:25:00,97.01,97.02,96.97,96.97,28300.0,60.2792,60.2854,60.2544,60.2544,28300.0
2014-04-09 13:30:00,96.98,96.98,96.91,96.97,63400.0,60.2606,60.2606,60.2171,60.2544,63400.0
2014-04-09 13:35:00,96.97,97.05,96.97,97.05,38700.0,60.2544,60.3041,60.2544,60.3041,38700.0
2014-04-09 13:40:00,97.05,97.1,97.03,97.09,58400.0,60.3041,60.3352,60.2917,60.3289,58400.0
2014-04-09 13:45:00,97.09,97.1,97.07,97.1,51200.0,60.3289,60.3352,60.3165,60.3352,51200.0
2014-04-09 13:50:00,97.1,97.1,97.05,97.08,58100.0,60.3352,60.3352,60.3041,60.3227,58100.0
2014-04-09 13:55:00,97.08,97.09,97.01,97.02,30000.0,60.3227,60.3289,60.2792,60.2854,30000.0
2014-04-09 14:00:00,97.02,97.12,97.02,97.1,202500.0,60.2854,60.3476,60.2854,60.3352,202500.0
2014-04-09 14:05:00,97.1,97.18,97.09,97.15,113200.0,60.3352,60.3849,60.3289,60.3662,113200.0
2014-04-09 14:10:00,97.14,97.19,97.06,97.06,88600.0,60.36,60.3911,60.3103,60.3103,88600.0
2014-04-09 14:15:00,97.07,97.17,97.06,97.15,81700.0,60.3165,60.3786,60.3103,60.3662,81700.0
2014-04-09 14:20:00,97.15,97.26,97.15,97.25,121800.0,60.3662,60.4346,60.3662,60.4284,121800.0
2014-04-09 14:25:00,97.25,97.33,97.19,97.2,95000.0,60.4284,60.4781,60.3911,60.3973,95000.0
2014-04-09 14:30:00,97.21,97.24,97.15,97.2,94600.0,60.4035,60.4221,60.3662,60.3973,94600.0
2014-04-09 14:35:00,97.19,97.24,97.18,97.18,57400.0,60.3911,60.4221,60.3849,60.3849,57400.0
2014-04-09 14:40:00,97.18,97.2,97.11,97.12,78600.0,60.3849,60.3973,60.3414,60.3476,78600.0
2014-04-09 14:45:00,97.12,97.13,97.06,97.09,73400.0,60.3476,60.3538,60.3103,60.3289,73400.0
2014-04-09 14:50:00,97.09,97.1,97.06,97.09,43800.0,60.3289,60.3352,60.3103,60.3289,43800.0
2014-04-09 14:55:00,97.08,97.1,96.94,96.97,96700.0,60.3227,60.3352,60.2357,60.2544,96700.0
2014-04-09 15:00:00,96.97,97.04,96.94,97.04,77900.0,60.2544,60.2979,60.2357,60.2979,77900.0
2014-04-09 15:05:00,97.03,97.07,97.02,97.05,101000.0,60.2917,60.3165,60.2854,60.3041,101000.0
2014-04-09 15:10:00,97.05,97.1,97.05,97.09,120800.0,60.3041,60.3352,60.3041,60.3289,120800.0
2014-04-09 15:15:00,97.09,97.1,97.07,97.1,80700.0,60.3289,60.3352,60.3165,60.3352,80700.0
2014-04-09 15:20:00,97.09,97.14,97.09,97.12,153000.0,60.3289,60.36,60.3289,60.3476,153000.0
2014-04-09 15:25:00,97.12,97.12,96.98,97.01,140100.0,60.3476,60.3476,60.2606,60.2792,140100.0
2014-04-09 15:30:00,97.01,97.11,97.01,97.09,162200.0,60.2792,60.3414,60.2792,60.3289,162200.0
2014-04-09 15:35:00,97.09,97.2,97.09,97.17,160800.0,60.3289,60.3973,60.3289,60.3786,160800.0
2014-04-09 15:40:00,97.17,97.25,97.14,97.23,164700.0,60.3786,60.4284,60.36,60.4159,164700.0
2014-04-09 15:45:00,97.23,97.3,97.15,97.28,211000.0,60.4159,60.4594,60.3662,60.447,211000.0
2014-04-09 15:50:00,97.28,97.29,97.15,97.18,206300.0,60.447,60.4532,60.3662,60.3849,206300.0
2014-04-09 15:55:00,97.18,97.35,97.18,97.3,594000.0,60.3849,60.4905,60.3849,60.4594,594000.0
2014-04-10 09:30:00,96.98,96.98,96.23,96.47,434200.0,60.2606,60.2606,59.7946,59.9437,434200.0
2014-04-10 09:35:00,96.46,96.7,96.28,96.67,192300.0,59.9375,60.0866,59.8256,60.068,192300.0
2014-04-10 09:40:00,96.67,96.76,96.52,96.7,200200.0,60.068,60.1239,59.9748,60.0866,200200.0
2014-04-10 09:45:00,96.71,97.04,96.7,96.97,162700.0,60.0928,60.2979,60.0866,60.2544,162700.0
2014-04-10 09:50:00,96.96,97.19,96.86,97.18,119800.0,60.2482,60.3911,60.186,60.3849,119800.0
2014-04-10 09:55:00,97.19,97.4,97.15,97.38,122400.0,60.3911,60.5216,60.3662,60.5091,122400.0
2014-04-10 10:00:00,97.39,97.48,97.3,97.45,191200.0,60.5153,60.5713,60.4594,60.5526,191200.0
2014-04-10 10:05:00,97.46,97.64,97.45,97.58,156100.0,60.5588,60.6707,60.5526,60.6334,156100.0
2014-04-10 10:10:00,97.58,97.78,97.52,97.68,175200.0,60.6334,60.7577,60.5961,60.6955,175200.0
2014-04-10 10:15:00,97.67,97.67,97.53,97.54,149600.0,60.6893,60.6893,60.6023,60.6086,149600.0
2014-04-10 10:20:00,97.54,97.58,97.38,97.57,164600.0,60.6086,60.6334,60.5091,60.6272,164600.0
2014-04-10 10:25:00,97.57,97.7,97.57,97.7,90400.0,60.6272,60.708,60.6272,60.708,90400.0
2014-04-10 10:30:00,97.72,97.76,97.6,97.7,92100.0,60.7204,60.7453,60.6458,60.708,92100.0
2014-04-10 10:35:00,97.7,97.73,97.62,97.69,117700.0,60.708,60.7266,60.6583,60.7018,117700.0
2014-04-10 10:40:00,97.69,97.75,97.68,97.71,79900.0,60.7018,60.739,60.6955,60.7142,79900.0
2014-04-10 10:45:00,97.72,97.72,97.49,97.53,114700.0,60.7204,60.7204,60.5775,60.6023,114700.0
2014-04-10 10:50:00,97.53,97.54,97.41,97.51,93200.0,60.6023,60.6086,60.5278,60.5899,93200.0
2014-04-10 10:55:00,97.5,97.59,97.49,97.5,81000.0,60.5837,60.6396,60.5775,60.5837,81000.0
2014-04-10 11:00:00,97.51,97.58,97.39,97.58,126700.0,60.5899,60.6334,60.5153,60.6334,126700.0
2014-04-10 11:05:00,97.58,97.6,97.49,97.55,124700.0,60.6334,60.6458,60.5775,60.6148,124700.0
2014-04-10 11:10:00,97.54,97.57,97.45,97.55,100900.0,60.6086,60.6272,60.5526,60.6148,100900.0
2014-04-10 11:15:00,97.56,97.61,97.51,97.55,75200.0,60.621,60.6521,60.5899,60.6148,75200.0
2014-04-10 11:20:00,97.55,97.55,97.43,97.47,63800.0,60.6148,60.6148,60.5402,60.5651,63800.0
2014-04-10 11:25:00,97.46,97.49,97.35,97.37,70000.0,60.5588,60.5775,60.4905,60.5029,70000.0
2014-04-10 11:30:00,97.37,97.57,97.34,97.56,97500.0,60.5029,60.6272,60.4843,60.621,97500.0
2014-04-10 11:35:00,97.56,97.63,97.47,97.62,70800.0,60.621,60.6645,60.5651,60.6583,70800.0
2014-04-10 11:40:00,97.62,97.63,97.49,97.5,86800.0,60.6583,60.6645,60.5775,60.5837,86800.0
2014-04-10 11:45:00,97.49,97.5,97.4,97.43,73200.0,60.5775,60.5837,60.5216,60.5402,73200.0
2014-04-10 11:50:00,97.43,97.52,97.43,97.45,57500.0,60.5402,60.5961,60.5402,60.5526,57500.0
2014-04-10 11:55:00,97.46,97.46,97.29,97.29,56100.0,60.5588,60.5588,60.4532,60.4532,56100.0
2014-04-10 12:00:00,97.29,97.36,97.03,97.1,162400.0,60.4532,60.4967,60.2917,60.3352,162400.0
2014-04-10 12:05:00,97.11,97.11,96.94,97.0,82300.0,60.3414,60.3414,60.2357,60.273,82300.0
2014-04-10 12:10:00,97.0,97.01,96.78,96.95,146500.0,60.273,60.2792,60.1363,60.2419,146500.0
2014-04-10 12:15:00,96.93,97.15,96.92,97.14,75500.0,60.2295,60.3662,60.2233,60.36,75500.0
2014-04-10 12:20:00,97.15,97.21,97.08,97.11,129600.0,60.3662,60.4035,60.3227,60.3414,129600.0
2014-04-10 12:25:00,97.1,97.18,97.08,97.14,66300.0,60.3352,60.3849,60.3227,60.36,66300.0
2014-04-10 12:30:00,97.14,97.3,97.14,97.26,104700.0,60.36,60.4594,60.36,60.4346,104700.0
2014-04-10 12:35:00,97.27,97.36,97.26,97.31,97400.0,60.4408,60.4967,60.4346,60.4656,97400.0
2014-04-10 12:40:00,97.32,97.38,97.27,97.32,162500.0,60.4719,60.5091,60.4408,60.4719,162500.0
2014-04-10 12:45:00,97.32,97.36,97.26,97.33,125900.0,60.4719,60.4967,60.4346,60.4781,125900.0
2014-04-10 12:50:00,97.33,97.38,97.31,97.35,91900.0,60.4781,60.5091,60.4656,60.4905,91900.0
2014-04-10 12:55:00,97.35,97.4,97.26,97.28,87700.0,60.4905,60.5216,60.4346,60.447,87700.0
2014-04-10 13:00:00,97.28,97.29,97.13,97.23,85200.0,60.447,60.4532,60.3538,60.4159,85200.0
2014-04-10 13:05:00,97.23,97.27,97.18,97.19,120300.0,60.4159,60.4408,60.3849,60.3911,120300.0
2014-04-10 13:10:00,97.18,97.26,97.15,97.16,92600.0,60.3849,60.4346,60.3662,60.3724,92600.0
2014-04-10 13:15:00,97.15,97.15,96.99,97.03,89800.0,60.3662,60.3662,60.2668,60.2917,89800.0
2014-04-10 13:20:00,97.02,97.11,96.99,97.07,107300.0,60.2854,60.3414,60.2668,60.3165,107300.0
2014-04-10 13:25:00,97.08,97.23,97.04,97.23,91800.0,60.3227,60.4159,60.2979,60.4159,91800.0
2014-04-10 13:30:00,97.23,97.23,97.15,97.17,60900.0,60.4159,60.4159,60.3662,60.3786,60900.0
2014-04-10 13:35:00,97.19,97.23,97.14,97.19,42000.0,60.3911,60.4159,60.36,60.3911,42000.0
2014-04-10 13:40:00,97.18,97.23,97.15,97.19,91400.0,60.3849,60.4159,60.3662,60.3911,91400.0
2014-04-10 13:45:00,97.19,97.2,97.09,97.1,139600.0,60.3911,60.3973,60.3289,60.3352,139600.0
2014-04-10 13:50:00,97.1,97.15,97.0,97.15,93800.0,60.3352,60.3662,60.273,60.3662,93800.0
2014-04-10 13:55:00,97.15,97.21,97.15,97.18,86200.0,60.3662,60.4035,60.3662,60.3849,86200.0
2014-04-10 14:00:00,97.18,97.21,97.16,97.2,111000.0,60.3849,60.4035,60.3724,60.3973,111000.0
2014-04-10 14:05:00,97.21,97.3,97.2,97.28,122900.0,60.4035,60.4594,60.3973,60.447,122900.0
2014-04-10 14:10:00,97.28,97.37,97.27,97.36,139600.0,60.447,60.5029,60.4408,60.4967,139600.0
2014-04-10 14:15:00,97.36,97.38,97.27,97.36,120700.0,60.4967,60.5091,60.4408,60.4967,120700.0
2014-04-10 14:20:00,97.36,97.41,97.31,97.37,151400.0,60.4967,60.5278,60.4656,60.5029,151400.0
2014-04-10 14:25:00,97.37,97.38,97.25,97.26,106000.0,60.5029,60.5091,60.4284,60.4346,106000.0
2014-04-10 14:30:00,97.25,97.25,97.18,97.2,90900.0,60.4284,60.4284,60.3849,60.3973,90900.0
2014-04-10 14:35:00,97.2,97.22,97.1,97.22,74300.0,60.3973,60.4097,60.3352,60.4097,74300.0
2014-04-10 14:40:00,97.21,97.25,97.19,97.2,98800.0,60.4035,60.4284,60.3911,60.3973,98800.0
2014-04-10 14:45:00,97.19,97.21,97.09,97.13,159900.0,60.3911,60.4035,60.3289,60.3538,159900.0
2014-04-10 14:50:00,97.13,97.18,97.05,97.08,120000.0,60.3538,60.3849,60.3041,60.3227,120000.0
2014-04-10 14:55:00,97.09,97.12,96.99,96.99,237400.0,60.3289,60.3476,60.2668,60.2668,237400.0
2014-04-10 15:00:00,97.0,97.02,96.72,96.81,247800.0,60.273,60.2854,60.099,60.155,247800.0
2014-04-10 15:05:00,96.8,96.8,96.65,96.66,218900.0,60.1487,60.1487,60.0555,60.0617,218900.0
2014-04-10 15:10:00,96.66,96.84,96.63,96.81,212500.0,60.0617,60.1736,60.0431,60.155,212500.0
2014-04-10 15:15:00,96.81,97.05,96.79,97.04,152900.0,60.155,60.3041,60.1425,60.2979,152900.0
2014-04-10 15:20:00,97.03,97.03,96.81,96.91,247800.0,60.2917,60.2917,60.155,60.2171,247800.0
2014-04-10 15:25:00,96.92,97.0,96.85,96.97,161900.0,60.2233,60.273,60.1798,60.2544,161900.0
2014-04-10 15:30:00,96.96,97.06,96.91,97.03,192000.0,60.2482,60.3103,60.2171,60.2917,192000.0
2014-04-10 15:35:00,97.04,97.16,97.04,97.13,150600.0,60.2979,60.3724,60.2979,60.3538,150600.0
2014-04-10 15:40:00,97.14,97.27,97.04,97.27,197900.0,60.36,60.4408,60.2979,60.4408,197900.0
2014-04-10 15:45:00,97.26,97.38,97.22,97.32,310600.0,60.4346,60.5091,60.4097,60.4719,310600.0
2014-04-10 15:50:00,97.32,97.33,96.95,96.96,482000.0,60.4719,60.4781,60.2419,60.2482,482000.0
2014-04-10 15:55:00,96.96,97.01,96.78,96.79,621600.0,60.2482,60.2792,60.1363,60.1425,621600.0
2014-04-11 09:30:00,96.51,97.2,96.46,97.03,371600.0,59.9685,60.3973,59.9375,60.2917,371600.0
2014-04-11 09:35:00,97.06,97.33,97.06,97.3,193000.0,60.3103,60.4781,60.3103,60.4594,193000.0
2014-04-11 09:40:00,97.3,97.44,97.15,97.17,146500.0,60.4594,60.5464,60.3662,60.3786,146500.0
2014-04-11 09:45:00,97.17,97.2,97.07,97.18,220300.0,60.3786,60.3973,60.3165,60.3849,220300.0
2014-04-11 09:50:00,97.19,97.37,97.13,97.37,142500.0,60.3911,60.5029,60.3538,60.5029,142500.0
2014-04-11 09:55:00,97.37,97.38,97.2,97.26,154600.0,60.5029,60.5091,60.3973,60.4346,154600.0
2014-04-11 10:00:00,97.26,97.28,97.13,97.16,148300.0,60.4346,60.447,60.3538,60.3724,148300.0
2014-04-11 10:05:00,97.14,97.21,97.04,97.14,152000.0,60.36,60.4035,60.2979,60.36,152000.0
2014-04-11 10:10:00,97.15,97.22,97.1,97.11,128400.0,60.3662,60.4097,60.3352,60.3414,128400.0
2014-04-11 10:15:00,97.1,97.27,97.04,97.06,141500.0,60.3352,60.4408,60.2979,60.3103,141500.0
2014-04-11 10:20:00,97.06,97.09,96.92,96.94,109100.0,60.3103,60.3289,60.2233,60.2357,109100.0
2014-04-11 10:25:00,96.95,96.99,96.7,96.75,124200.0,60.2419,60.2668,60.0866,60.1177,124200.0
2014-04-11 10:30:00,96.74,96.83,96.72,96.82,103300.0,60.1115,60.1674,60.099,60.1612,103300.0
2014-04-11 10:35:00,96.81,96.87,96.67,96.72,122400.0,60.155,60.1922,60.068,60.099,122400.0
2014-04-11 10:40:00,96.72,96.84,96.66,96.8,118200.0,60.099,60.1736,60.0617,60.1487,118200.0
2014-04-11 10:45:00,96.79,96.84,96.71,96.79,85100.0,60.1425,60.1736,60.0928,60.1425,85100.0
2014-04-11 10:50:00,96.79,96.9,96.77,96.9,91500.0,60.1425,60.2109,60.1301,60.2109,91500.0
2014-04-11 10:55:00,96.89,96.9,96.76,96.82,80800.0,60.2047,60.2109,60.1239,60.1612,80800.0
2014-04-11 11:00:00,96.82,96.87,96.74,96.76,112200.0,60.1612,60.1922,60.1115,60.1239,112200.0
2014-04-11 11:05:00,96.76,96.78,96.62,96.62,115000.0,60.1239,60.1363,60.0369,60.0369,115000.0
2014-04-11 11:10:00,96.62,96.82,96.61,96.82,116800.0,60.0369,60.1612,60.0307,60.1612,116800.0
2014-04-11 11:15:00,96.81,96.86,96.76,96.81,105900.0,60.155,60.186,60.1239,60.155,105900.0
2014-04-11 11:20:00,96.82,96.89,96.66,96.66,100600.0,60.1612,60.2047,60.0617,60.0617,100600.0
2014-04-11 11:25:00,96.67,96.69,96.61,96.66,73200.0,60.068,60.0804,60.0307,60.0617,73200.0
2014-04-11 11:30:00,96.66,96.68,96.63,96.67,74700.0,60.0617,60.0742,60.0431,60.068,74700.0
2014-04-11 11:35:00,96.67,96.68,96.5,96.65,103500.0,60.068,60.0742,59.9623,60.0555,103500.0
2014-04-11 11:40:00,96.65,96.73,96.6,96.68,81000.0,60.0555,60.1052,60.0245,60.0742,81000.0
2014-04-11 11:45:00,96.69,96.72,96.53,96.58,95500.0,60.0804,60.099,59.981,60.012,95500.0
2014-04-11 11:50:00,96.57,96.64,96.55,96.56,55900.0,60.0058,60.0493,59.9934,59.9996,55900.0
2014-04-11 11:55:00,96.56,96.65,96.55,96.65,68400.0,59.9996,60.0555,59.9934,60.0555,68400.0
2014-04-11 12:00:00,96.64,96.74,96.63,96.72,78700.0,60.0493,60.1115,60.0431,60.099,78700.0
2014-04-11 12:05:00,96.73,96.77,96.65,96.72,70100.0,60.1052,60.1301,60.0555,60.099,70100.0
2014-04-11 12:10:00,96.71,96.77,96.67,96.68,56300.0,60.0928,60.1301,60.068,60.0742,56300.0
2014-04-11 12:15:00,96.68,96.68,96.55,96.56,80700.0,60.0742,60.0742,59.9934,59.9996,80700.0
2014-04-11 12:20:00,96.56,96.56,96.47,96.55,84200.0,59.9996,59.9996,59.9437,59.9934,84200.0
2014-04-11 12:25:00,96.56,96.65,96.56,96.58,68700.0,59.9996,60.0555,59.9996,60.012,68700.0
2014-04-11 12:30:00,96.58,96.61,96.54,96.59,45600.0,60.012,60.0307,59.9872,60.0183,45600.0
2014-04-11 12:35:00,96.59,96.61,96.55,96.58,71600.0,60.0183,60.0307,59.9934,60.012,71600.0
2014-04-11 12:40:00,96.59,96.61,96.56,96.58,83500.0,60.0183,60.0307,59.9996,60.012,83500.0
2014-04-11 12:45:00,96.59,96.61,96.57,96.59,51400.0,60.0183,60.0307,60.0058,60.0183,51400.0
2014-04-11 12:50:00,96.59,96.6,96.51,96.53,52400.0,60.0183,60.0245,59.9685,59.981,52400.0
2014-04-11 12:55:00,96.53,96.58,96.51,96.51,66700.0,59.981,60.012,59.9685,59.9685,66700.0
2014-04-11 13:00:00,96.51,96.51,96.46,96.48,90100.0,59.9685,59.9685,59.9375,59.9499,90100.0
2014-04-11 13:05:00,96.47,96.48,96.32,96.38,101800.0,59.9437,59.9499,59.8505,59.8878,101800.0
2014-04-11 13:10:00,96.37,96.48,96.31,96.37,117900.0,59.8815,59.9499,59.8443,59.8815,117900.0
2014-04-11 13:15:00,96.37,96.46,96.36,96.37,53400.0,59.8815,59.9375,59.8753,59.8815,53400.0
2014-04-11 13:20:00,96.36,96.42,96.28,96.41,173700.0,59.8753,59.9126,59.8256,59.9064,173700.0
2014-04-11 13:25:00,96.42,96.54,96.36,96.36,134400.0,59.9126,59.9872,59.8753,59.8753,134400.0
2014-04-11 13:30:00,96.36,96.43,96.31,96.43,83400.0,59.8753,59.9188,59.8443,59.9188,83400.0
2014-04-11 13:35:00,96.42,96.45,96.39,96.45,49400.0,59.9126,59.9313,59.894,59.9313,49400.0
2014-04-11 13:40:00,96.45,96.5,96.42,96.45,64100.0,59.9313,59.9623,59.9126,59.9313,64100.0
2014-04-11 13:45:00,96.44,96.51,96.42,96.48,63000.0,59.925,59.9685,59.9126,59.9499,63000.0
2014-04-11 13:50:00,96.48,96.5,96.42,96.45,43000.0,59.9499,59.9623,59.9126,59.9313,43000.0
2014-04-11 13:55:00,96.44,96.46,96.38,96.44,58800.0,59.925,59.9375,59.8878,59.925,58800.0
2014-04-11 14:00:00,96.44,96.52,96.43,96.45,96400.0,59.925,59.9748,59.9188,59.9313,96400.0
2014-04-11 14:05:00,96.45,96.53,96.43,96.46,110700.0,59.9313,59.981,59.9188,59.9375,110700.0
2014-04-11 14:10:00,96.47,96.51,96.43,96.44,133200.0,59.9437,59.9685,59.9188,59.925,133200.0
2014-04-11 14:15:00,96.43,96.46,96.41,96.42,68700.0,59.9188,59.9375,59.9064,59.9126,68700.0
2014-04-11 14:20:00,96.42,96.45,96.36,96.42,72500.0,59.9126,59.9313,59.8753,59.9126,72500.0
2014-04-11 14:25:00,96.43,96.51,96.35,96.46,72700.0,59.9188,59.9685,59.8691,59.9375,72700.0
2014-04-11 14:30:00,96.46,96.53,96.44,96.53,77300.0,59.9375,59.981,59.925,59.981,77300.0
2014-04-11 14:35:00,96.54,96.58,96.51,96.52,68400.0,59.9872,60.012,59.9685,59.9748,68400.0
2014-04-11 14:40:00,96.52,96.58,96.48,96.56,87300.0,59.9748,60.012,59.9499,59.9996,87300.0
2014-04-11 14:45:00,96.55,96.6,96.5,96.53,96300.0,59.9934,60.0245,59.9623,59.981,96300.0
2014-04-11 14:50:00,96.53,96.61,96.43,96.6,194800.0,59.981,60.0307,59.9188,60.0245,194800.0
2014-04-11 14:55:00,96.6,96.61,96.5,96.54,88500.0,60.0245,60.0307,59.9623,59.9872,88500.0
2014-04-11 15:00:00,96.54,96.54,96.38,96.46,90500.0,59.9872,59.9872,59.8878,59.9375,90500.0
2014-04-11 15:05:00,96.47,96.58,96.41,96.58,76200.0,59.9437,60.012,59.9064,60.012,76200.0
2014-04-11 15:10:00,96.57,96.6,96.51,96.55,73200.0,60.0058,60.0245,59.9685,59.9934,73200.0
2014-04-11 15:15:00,96.56,96.62,96.53,96.6,78100.0,59.9996,60.0369,59.981,60.0245,78100.0
2014-04-11 15:20:00,96.61,96.73,96.6,96.7,187900.0,60.0307,60.1052,60.0245,60.0866,187900.0
2014-04-11 15:25:00,96.7,96.71,96.65,96.67,104200.0,60.0866,60.0928,60.0555,60.068,104200.0
2014-04-11 15:30:00,96.67,96.77,96.64,96.72,207800.0,60.068,60.1301,60.0493,60.099,207800.0
2014-04-11 15:35:00,96.72,96.84,96.71,96.76,168700.0,60.099,60.1736,60.0928,60.1239,168700.0
2014-04-11 15:40:00,96.76,96.89,96.74,96.89,219400.0,60.1239,60.2047,60.1115,60.2047,219400.0
2014-04-11 15:45:00,96.9,96.99,96.8,96.96,638700.0,60.2109,60.2668,60.1487,60.2482,638700.0
2014-04-11 15:50:00,96.95,96.95,96.7,96.77,660300.0,60.2419,60.2419,60.0866,60.1301,660300.0
2014-04-11 15:55:00,96.77,96.85,96.69,96.71,731900.0,60.1301,60.1798,60.0804,60.0928,731900.0
2014-04-14 09:30:00,97.49,97.64,97.0,97.22,317700.0,60.5775,60.6707,60.273,60.4097,317700.0
2014-04-14 09:35:00,97.23,97.27,97.06,97.07,176700.0,60.4159,60.4408,60.3103,60.3165,176700.0
2014-04-14 09:40:00,97.07,97.21,97.07,97.08,195700.0,60.3165,60.4035,60.3165,60.3227,195700.0
2014-04-14 09:45:00,97.08,97.13,96.82,96.82,193400.0,60.3227,60.3538,60.1612,60.1612,193400.0
2014-04-14 09:50:00,96.83,96.91,96.79,96.79,128500.0,60.1674,60.2171,60.1425,60.1425,128500.0
2014-04-14 09:55:00,96.81,96.9,96.74,96.83,119300.0,60.155,60.2109,60.1115,60.1674,119300.0
2014-04-14 10:00:00,96.85,96.93,96.78,96.92,81300.0,60.1798,60.2295,60.1363,60.2233,81300.0
2014-04-14 10:05:00,96.93,97.16,96.89,97.12,177500.0,60.2295,60.3724,60.2047,60.3476,177500.0
2014-04-14 10:10:00,97.11,97.15,97.02,97.09,115100.0,60.3414,60.3662,60.2854,60.3289,115100.0
2014-04-14 10:15:00,97.11,97.3,97.08,97.23,93600.0,60.3414,60.4594,60.3227,60.4159,93600.0
2014-04-14 10:20:00,97.23,97.25,97.15,97.24,85400.0,60.4159,60.4284,60.3662,60.4221,85400.0
2014-04-14 10:25:00,97.23,97.27,97.19,97.25,106800.0,60.4159,60.4408,60.3911,60.4284,106800.0
2014-04-14 10:30:00,97.24,97.38,97.22,97.33,63900.0,60.4221,60.5091,60.4097,60.4781,63900.0
2014-04-14 10:35:00,97.34,97.49,97.32,97.48,134100.0,60.4843,60.5775,60.4719,60.5713,134100.0
2014-04-14 10:40:00,97.47,97.56,97.45,97.54,161500.0,60.5651,60.621,60.5526,60.6086,161500.0
2014-04-14 10:45:00,97.54,97.58,97.47,97.53,104200.0,60.6086,60.6334,60.5651,60.6023,104200.0
2014-04-14 10:50:00,97.53,97.79,97.52,97.72,120400.0,60.6023,60.7639,60.5961,60.7204,120400.0
2014-04-14 10:55:00,97.72,97.81,97.62,97.69,78400.0,60.7204,60.7763,60.6583,60.7018,78400.0
2014-04-14 11:00:00,97.7,97.75,97.65,97.66,109400.0,60.708,60.739,60.6769,60.6831,109400.0
2014-04-14 11:05:00,97.66,97.71,97.61,97.62,86700.0,60.6831,60.7142,60.6521,60.6583,86700.0
2014-04-14 11:10:00,97.62,97.71,97.57,97.65,77700.0,60.6583,60.7142,60.6272,60.6769,77700.0
2014-04-14 11:15:00,97.64,97.72,97.61,97.68,76800.0,60.6707,60.7204,60.6521,60.6955,76800.0
2014-04-14 11:20:00,97.68,97.72,97.63,97.66,103000.0,60.6955,60.7204,60.6645,60.6831,103000.0
2014-04-14 11:25:00,97.67,97.77,97.67,97.76,95000.0,60.6893,60.7515,60.6893,60.7453,95000.0
2014-04-14 11:30:00,97.76,97.89,97.75,97.88,103500.0,60.7453,60.826,60.739,60.8198,103500.0
2014-04-14 11:35:00,97.88,97.88,97.74,97.82,92400.0,60.8198,60.8198,60.7328,60.7825,92400.0
2014-04-14 11:40:00,97.82,97.86,97.78,97.79,69500.0,60.7825,60.8074,60.7577,60.7639,69500.0
2014-04-14 11:45:00,97.79,97.81,97.76,97.78,70000.0,60.7639,60.7763,60.7453,60.7577,70000.0
2014-04-14 11:50:00,97.78,97.83,97.78,97.81,60300.0,60.7577,60.7888,60.7577,60.7763,60300.0
2014-04-14 11:55:00,97.8,97.86,97.78,97.79,67200.0,60.7701,60.8074,60.7577,60.7639,67200.0
2014-04-14 12:00:00,97.79,97.82,97.71,97.81,62900.0,60.7639,60.7825,60.7142,60.7763,62900.0
2014-04-14 12:05:00,97.82,97.86,97.81,97.84,50800.0,60.7825,60.8074,60.7763,60.795,50800.0
2014-04-14 12:10:00,97.84,97.9,97.81,97.89,108900.0,60.795,60.8322,60.7763,60.826,108900.0
2014-04-14 12:15:00,97.89,98.03,97.89,97.96,156600.0,60.826,60.913,60.826,60.8695,156600.0
2014-04-14 12:20:00,97.97,97.99,97.93,97.95,58100.0,60.8757,60.8882,60.8509,60.8633,58100.0
2014-04-14 12:25:00,97.95,98.05,97.95,98.05,75000.0,60.8633,60.9255,60.8633,60.9255,75000.0
2014-04-14 12:30:00,98.05,98.06,97.93,97.98,61600.0,60.9255,60.9317,60.8509,60.882,61600.0
2014-04-14 12:35:00,97.97,97.98,97.94,97.98,74800.0,60.8757,60.882,60.8571,60.882,74800.0
2014-04-14 12:40:00,97.97,98.0,97.92,97.93,36300.0,60.8757,60.8944,60.8447,60.8509,36300.0
2014-04-14 12:45:00,97.93,97.95,97.89,97.92,32300.0,60.8509,60.8633,60.826,60.8447,32300.0
2014-04-14 12:50:00,97.93,97.94,97.88,97.92,37100.0,60.8509,60.8571,60.8198,60.8447,37100.0
2014-04-14 12:55:00,97.93,97.93,97.85,97.87,34100.0,60.8509,60.8509,60.8012,60.8136,34100.0
2014-04-14 13:00:00,97.88,97.89,97.84,97.87,68300.0,60.8198,60.826,60.795,60.8136,68300.0
2014-04-14 13:05:00,97.87,97.9,97.85,97.89,40900.0,60.8136,60.8322,60.8012,60.826,40900.0
2014-04-14 13:10:00,97.89,97.93,97.82,97.84,54200.0,60.826,60.8509,60.7825,60.795,54200.0
2014-04-14 13:15:00,97.84,97.85,97.74,97.74,93800.0,60.795,60.8012,60.7328,60.7328,93800.0
2014-04-14 13:20:00,97.75,97.75,97.54,97.61,124700.0,60.739,60.739,60.6086,60.6521,124700.0
2014-04-14 13:25:00,97.6,97.7,97.6,97.65,45500.0,60.6458,60.708,60.6458,60.6769,45500.0
2014-04-14 13:30:00,97.65,97.71,97.63,97.68,44600.0,60.6769,60.7142,60.6645,60.6955,44600.0
2014-04-14 13:35:00,97.67,97.75,97.64,97.71,40800.0,60.6893,60.739,60.6707,60.7142,40800.0
2014-04-14 13:40:00,97.71,97.72,97.61,97.62,87800.0,60.7142,60.7204,60.6521,60.6583,87800.0
2014-04-14 13:45:00,97.63,97.68,97.48,97.51,48600.0,60.6645,60.6955,60.5713,60.5899,48600.0
2014-04-14 13:50:00,97.51,97.58,97.48,97.58,43600.0,60.5899,60.6334,60.5713,60.6334,43600.0
2014-04-14 13:55:00,97.59,97.61,97.56,97.57,32800.0,60.6396,60.6521,60.621,60.6272,32800.0
2014-04-14 14:00:00,97.57,97.65,97.54,97.57,70300.0,60.6272,60.6769,60.6086,60.6272,70300.0
2014-04-14 14:05:00,97.57,97.63,97.55,97.62,69100.0,60.6272,60.6645,60.6148,60.6583,69100.0
2014-04-14 14:10:00,97.62,97.66,97.56,97.63,47400.0,60.6583,60.6831,60.621,60.6645,47400.0
2014-04-14 14:15:00,97.63,97.66,97.55,97.56,36900.0,60.6645,60.6831,60.6148,60.621,36900.0
2014-04-14 14:20:00,97.55,97.58,97.44,97.48,72100.0,60.6148,60.6334,60.5464,60.5713,72100.0
2014-04-14 14:25:00,97.49,97.51,97.44,97.47,66200.0,60.5775,60.5899,60.5464,60.5651,66200.0
2014-04-14 14:30:00,97.46,97.48,97.37,97.48,82400.0,60.5588,60.5713,60.5029,60.5713,82400.0
2014-04-14 14:35:00,97.47,97.6,97.46,97.56,59000.0,60.5651,60.6458,60.5588,60.621,59000.0
2014-04-14 14:40:00,97.57,97.62,97.55,97.59,44800.0,60.6272,60.6583,60.6148,60.6396,44800.0
2014-04-14 14:45:00,97.59,97.61,97.56,97.6,40100.0,60.6396,60.6521,60.621,60.6458,40100.0
2014-04-14 14:50:00,97.6,97.7,97.6,97.68,56300.0,60.6458,60.708,60.6458,60.6955,56300.0
2014-04-14 14:55:00,97.68,97.68,97.54,97.56,80500.0,60.6955,60.6955,60.6086,60.621,80500.0
2014-04-14 15:00:00,97.55,97.58,97.48,97.51,84600.0,60.6148,60.6334,60.5713,60.5899,84600.0
2014-04-14 15:05:00,97.51,97.56,97.46,97.48,94100.0,60.5899,60.621,60.5588,60.5713,94100.0
2014-04-14 15:10:00,97.47,97.51,97.23,97.29,188500.0,60.5651,60.5899,60.4159,60.4532,188500.0
2014-04-14 15:15:00,97.29,97.46,97.26,97.46,114800.0,60.4532,60.5588,60.4346,60.5588,114800.0
2014-04-14 15:20:00,97.47,97.59,97.43,97.57,97600.0,60.5651,60.6396,60.5402,60.6272,97600.0
2014-04-14 15:25:00,97.57,97.59,97.46,97.52,69900.0,60.6272,60.6396,60.5588,60.5961,69900.0
2014-04-14 15:30:00,97.53,97.66,97.53,97.61,108800.0,60.6023,60.6831,60.6023,60.6521,108800.0
2014-04-14 15:35:00,97.6,97.78,97.56,97.66,134800.0,60.6458,60.7577,60.621,60.6831,134800.0
2014-04-14 15:40:00,97.66,97.68,97.54,97.63,164900.0,60.6831,60.6955,60.6086,60.6645,164900.0
2014-04-14 15:45:00,97.63,97.68,97.57,97.65,245900.0,60.6645,60.6955,60.6272,60.6769,245900.0
2014-04-14 15:50:00,97.64,97.81,97.64,97.7,191400.0,60.6707,60.7763,60.6707,60.708,191400.0
2014-04-14 15:55:00,97.71,97.91,97.7,97.85,403600.0,60.7142,60.8385,60.708,60.8012,403600.0
2014-04-15 09:30:00,97.58,97.76,97.07,97.64,339500.0,60.6334,60.7453,60.3165,60.6707,339500.0
2014-04-15 09:35:00,97.64,97.84,97.53,97.83,183500.0,60.6707,60.795,60.6023,60.7888,183500.0
2014-04-15 09:40:00,97.84,97.98,97.71,97.94,187200.0,60.795,60.882,60.7142,60.8571,187200.0
2014-04-15 09:45:00,97.95,98.08,97.89,98.06,128400.0,60.8633,60.9441,60.826,60.9317,128400.0
2014-04-15 09:50:00,98.06,98.09,97.94,98.02,118100.0,60.9317,60.9503,60.8571,60.9068,118100.0
2014-04-15 09:55:00,98.02,98.08,97.95,98.05,81700.0,60.9068,60.9441,60.8633,60.9255,81700.0
2014-04-15 10:00:00,98.04,98.1,97.95,97.97,157300.0,60.9192,60.9565,60.8633,60.8757,157300.0
2014-04-15 10:05:00,97.98,98.09,97.97,98.05,131800.0,60.882,60.9503,60.8757,60.9255,131800.0
2014-04-15 10:10:00,98.04,98.24,98.03,98.2,137500.0,60.9192,61.0435,60.913,61.0187,137500.0
2014-04-15 10:15:00,98.18,98.28,97.99,98.03,149300.0,61.0062,61.0684,60.8882,60.913,149300.0
2014-04-15 10:20:00,98.02,98.06,97.81,97.86,160400.0,60.9068,60.9317,60.7763,60.8074,160400.0
2014-04-15 10:25:00,97.87,97.93,97.83,97.88,147200.0,60.8136,60.8509,60.7888,60.8198,147200.0
2014-04-15 10:30:00,97.87,97.87,97.66,97.83,168900.0,60.8136,60.8136,60.6831,60.7888,168900.0
2014-04-15 10:35:00,97.84,98.06,97.78,98.05,127700.0,60.795,60.9317,60.7577,60.9255,127700.0
2014-04-15 10:40:00,98.05,98.17,97.97,98.02,141700.0,60.9255,61.0,60.8757,60.9068,141700.0
2014-04-15 10:45:00,98.02,98.08,97.89,97.98,78100.0,60.9068,60.9441,60.826,60.882,78100.0
2014-04-15 10:50:00,97.97,98.03,97.75,97.83,119700.0,60.8757,60.913,60.739,60.7888,119700.0
2014-04-15 10:55:00,97.83,97.9,97.72,97.8,136800.0,60.7888,60.8322,60.7204,60.7701,136800.0
2014-04-15 11:00:00,97.79,97.79,97.56,97.61,138300.0,60.7639,60.7639,60.621,60.6521,138300.0
2014-04-15 11:05:00,97.61,97.86,97.6,97.66,110700.0,60.6521,60.8074,60.6458,60.6831,110700.0
2014-04-15 11:10:00,97.66,97.75,97.63,97.65,89300.0,60.6831,60.739,60.6645,60.6769,89300.0
2014-04-15 11:15:00,97.65,97.73,97.55,97.67,101800.0,60.6769,60.7266,60.6148,60.6893,101800.0
2014-04-15 11:20:00,97.69,97.88,97.68,97.82,83600.0,60.7018,60.8198,60.6955,60.7825,83600.0
2014-04-15 11:25:00,97.83,97.9,97.74,97.81,93100.0,60.7888,60.8322,60.7328,60.7763,93100.0
2014-04-15 11:30:00,97.82,97.99,97.78,97.92,88700.0,60.7825,60.8882,60.7577,60.8447,88700.0
2014-04-15 11:35:00,97.92,97.92,97.72,97.72,88300.0,60.8447,60.8447,60.7204,60.7204,88300.0
2014-04-15 11:40:00,97.73,97.78,97.61,97.62,122300.0,60.7266,60.7577,60.6521,60.6583,122300.0
2014-04-15 11:45:00,97.61,97.64,97.32,97.45,174200.0,60.6521,60.6707,60.4719,60.5526,174200.0
2014-04-15 11:50:00,97.45,97.47,97.37,97.4,66500.0,60.5526,60.5651,60.5029,60.5216,66500.0
2014-04-15 11:55:00,97.4,97.42,97.31,97.37,122700.0,60.5216,60.534,60.4656,60.5029,122700.0
2014-04-15 12:00:00,97.38,97.39,97.26,97.31,79000.0,60.5091,60.5153,60.4346,60.4656,79000.0
2014-04-15 12:05:00,97.31,97.34,97.19,97.21,88500.0,60.4656,60.4843,60.3911,60.4035,88500.0
2014-04-15 12:10:00,97.22,97.36,97.17,97.35,105100.0,60.4097,60.4967,60.3786,60.4905,105100.0
2014-04-15 12:15:00,97.37,97.43,97.32,97.34,80900.0,60.5029,60.5402,60.4719,60.4843,80900.0
2014-04-15 12:20:00,97.33,97.33,97.15,97.19,69900.0,60.4781,60.4781,60.3662,60.3911,69900.0
2014-04-15 12:25:00,97.19,97.41,97.17,97.38,81900.0,60.3911,60.5278,60.3786,60.5091,81900.0
2014-04-15 12:30:00,97.39,97.39,97.26,97.26,53300.0,60.5153,60.5153,60.4346,60.4346,53300.0
2014-04-15 12:35:00,97.27,97.39,97.27,97.31,44300.0,60.4408,60.5153,60.4408,60.4656,44300.0
2014-04-15 12:40:00,97.31,97.32,97.18,97.21,65600.0,60.4656,60.4719,60.3849,60.4035,65600.0
2014-04-15 12:45:00,97.2,97.26,97.13,97.17,72200.0,60.3973,60.4346,60.3538,60.3786,72200.0
2014-04-15 12:50:00,97.16,97.28,97.13,97.27,71400.0,60.3724,60.447,60.3538,60.4408,71400.0
2014-04-15 12:55:00,97.27,97.33,97.25,97.3,60000.0,60.4408,60.4781,60.4284,60.4594,60000.0
2014-04-15 13:00:00,97.29,97.29,97.16,97.27,79300.0,60.4532,60.4532,60.3724,60.4408,79300.0
2014-04-15 13:05:00,97.27,97.33,97.2,97.27,68400.0,60.4408,60.4781,60.3973,60.4408,68400.0
2014-04-15 13:10:00,97.27,97.42,97.27,97.42,74000.0,60.4408,60.534,60.4408,60.534,74000.0
2014-04-15 13:15:00,97.42,97.49,97.4,97.41,55000.0,60.534,60.5775,60.5216,60.5278,55000.0
2014-04-15 13:20:00,97.4,97.41,97.25,97.33,50400.0,60.5216,60.5278,60.4284,60.4781,50400.0
2014-04-15 13:25:00,97.33,97.38,97.28,97.38,115900.0,60.4781,60.5091,60.447,60.5091,115900.0
2014-04-15 13:30:00,97.39,97.57,97.37,97.54,86800.0,60.5153,60.6272,60.5029,60.6086,86800.0
2014-04-15 13:35:00,97.55,97.56,97.42,97.52,71400.0,60.6148,60.621,60.534,60.5961,71400.0
2014-04-15 13:40:00,97.51,97.61,97.44,97.5,130200.0,60.5899,60.6521,60.5464,60.5837,130200.0
2014-04-15 13:45:00,97.51,97.58,97.46,97.56,56600.0,60.5899,60.6334,60.5588,60.621,56600.0
2014-04-15 13:50:00,97.57,97.65,97.54,97.63,69900.0,60.6272,60.6769,60.6086,60.6645,69900.0
2014-04-15 13:55:00,97.63,97.8,97.61,97.8,121100.0,60.6645,60.7701,60.6521,60.7701,121100.0
2014-04-15 14:00:00,97.8,97.93,97.77,97.92,110800.0,60.7701,60.8509,60.7515,60.8447,110800.0
2014-04-15 14:05:00,97.92,98.08,97.91,98.07,184100.0,60.8447,60.9441,60.8385,60.9379,184100.0
2014-04-15 14:10:00,98.06,98.22,98.0,98.22,233700.0,60.9317,61.0311,60.8944,61.0311,233700.0
2014-04-15 14:15:00,98.22,98.28,97.96,98.0,180800.0,61.0311,61.0684,60.8695,60.8944,180800.0
2014-04-15 14:20:00,98.0,98.09,97.93,98.03,105000.0,60.8944,60.9503,60.8509,60.913,105000.0
2014-04-15 14:25:00,98.02,98.12,97.95,98.06,90200.0,60.9068,60.9689,60.8633,60.9317,90200.0
2014-04-15 14:30:00,98.07,98.35,98.06,98.3,161200.0,60.9379,61.1119,60.9317,61.0808,161200.0
2014-04-15 14:35:00,98.31,98.32,98.14,98.26,126100.0,61.087,61.0932,60.9814,61.0559,126100.0
2014-04-15 14:40:00,98.26,98.4,98.23,98.31,129500.0,61.0559,61.1429,61.0373,61.087,129500.0
2014-04-15 14:45:00,98.32,98.42,98.29,98.39,126000.0,61.0932,61.1554,61.0746,61.1367,126000.0
2014-04-15 14:50:00,98.39,98.48,98.39,98.45,116300.0,61.1367,61.1926,61.1367,61.174,116300.0
2014-04-15 14:55:00,98.44,98.45,98.28,98.35,95100.0,61.1678,61.174,61.0684,61.1119,95100.0
2014-04-15 15:00:00,98.35,98.45,98.33,98.45,93400.0,61.1119,61.174,61.0994,61.174,93400.0
2014-04-15 15:05:00,98.46,98.48,98.39,98.46,127100.0,61.1802,61.1926,61.1367,61.1802,127100.0
2014-04-15 15:10:00,98.46,98.49,98.41,98.47,262900.0,61.1802,61.1989,61.1491,61.1864,262900.0
2014-04-15 15:15:00,98.47,98.49,98.38,98.48,186500.0,61.1864,61.1989,61.1305,61.1926,186500.0
2014-04-15 15:20:00,98.48,98.53,98.34,98.41,202500.0,61.1926,61.2237,61.1057,61.1491,202500.0
2014-04-15 15:25:00,98.41,98.56,98.31,98.56,161000.0,61.1491,61.2424,61.087,61.2424,161000.0
2014-04-15 15:30:00,98.56,98.57,98.42,98.45,176500.0,61.2424,61.2486,61.1554,61.174,176500.0
2014-04-15 15:35:00,98.45,98.49,98.36,98.44,148200.0,61.174,61.1989,61.1181,61.1678,148200.0
2014-04-15 15:40:00,98.43,98.51,98.41,98.47,231000.0,61.1616,61.2113,61.1491,61.1864,231000.0
2014-04-15 15:45:00,98.47,98.61,98.47,98.5,413200.0,61.1864,61.2734,61.1864,61.2051,413200.0
2014-04-15 15:50:00,98.51,98.62,98.5,98.59,371300.0,61.2113,61.2796,61.2051,61.261,371300.0
2014-04-15 15:55:00,98.6,98.7,98.48,98.67,536200.0,61.2672,61.3293,61.1926,61.3107,536200.0
2014-04-16 09:30:00,99.05,99.45,98.97,99.23,489300.0,61.5468,61.7954,61.4971,61.6587,489300.0
2014-04-16 09:35:00,99.23,99.71,99.22,99.56,352800.0,61.6587,61.9569,61.6525,61.8637,352800.0
2014-04-16 09:40:00,99.55,99.91,99.54,99.88,380700.0,61.8575,62.0812,61.8513,62.0626,380700.0
2014-04-16 09:45:00,99.88,99.91,99.51,99.51,325700.0,62.0626,62.0812,61.8327,61.8327,325700.0
2014-04-16 09:50:00,99.51,99.58,99.33,99.45,204900.0,61.8327,61.8762,61.7208,61.7954,204900.0
2014-04-16 09:55:00,99.45,99.58,99.44,99.58,149200.0,61.7954,61.8762,61.7892,61.8762,149200.0
2014-04-16 10:00:00,99.58,99.58,99.41,99.5,147800.0,61.8762,61.8762,61.7705,61.8264,147800.0
2014-04-16 10:05:00,99.49,99.53,99.27,99.32,113000.0,61.8202,61.8451,61.6835,61.7146,113000.0
2014-04-16 10:10:00,99.33,99.41,99.31,99.34,83300.0,61.7208,61.7705,61.7084,61.727,83300.0
2014-04-16 10:15:00,99.35,99.36,99.26,99.28,109400.0,61.7332,61.7395,61.6773,61.6897,109400.0
2014-04-16 10:20:00,99.29,99.43,99.28,99.37,94600.0,61.696,61.7829,61.6897,61.7457,94600.0
2014-04-16 10:25:00,99.39,99.47,99.35,99.43,107400.0,61.7581,61.8078,61.7332,61.7829,107400.0
2014-04-16 10:30:00,99.43,99.46,99.35,99.42,80800.0,61.7829,61.8016,61.7332,61.7767,80800.0
2014-04-16 10:35:00,99.42,99.46,99.4,99.41,71200.0,61.7767,61.8016,61.7643,61.7705,71200.0
2014-04-16 10:40:00,99.41,99.44,99.29,99.37,79200.0,61.7705,61.7892,61.696,61.7457,79200.0
2014-04-16 10:45:00,99.38,99.48,99.38,99.47,79400.0,61.7519,61.814,61.7519,61.8078,79400.0
2014-04-16 10:50:00,99.48,99.49,99.4,99.4,85000.0,61.814,61.8202,61.7643,61.7643,85000.0
2014-04-16 10:55:00,99.41,99.43,99.29,99.39,105300.0,61.7705,61.7829,61.696,61.7581,105300.0
2014-04-16 11:00:00,99.39,99.45,99.32,99.36,62100.0,61.7581,61.7954,61.7146,61.7395,62100.0
2014-04-16 11:05:00,99.37,99.48,99.37,99.46,74800.0,61.7457,61.814,61.7457,61.8016,74800.0
2014-04-16 11:10:00,99.47,99.48,99.42,99.44,59900.0,61.8078,61.814,61.7767,61.7892,59900.0
2014-04-16 11:15:00,99.43,99.5,99.36,99.39,172300.0,61.7829,61.8264,61.7395,61.7581,172300.0
2014-04-16 11:20:00,99.38,99.45,99.38,99.43,64700.0,61.7519,61.7954,61.7519,61.7829,64700.0
2014-04-16 11:25:00,99.42,99.44,99.31,99.34,129400.0,61.7767,61.7892,61.7084,61.727,129400.0
2014-04-16 11:30:00,99.34,99.37,99.32,99.37,110600.0,61.727,61.7457,61.7146,61.7457,110600.0
2014-04-16 11:35:00,99.37,99.44,99.37,99.42,108500.0,61.7457,61.7892,61.7457,61.7767,108500.0
2014-04-16 11:40:00,99.43,99.47,99.42,99.43,51500.0,61.7829,61.8078,61.7767,61.7829,51500.0
2014-04-16 11:45:00,99.43,99.46,99.43,99.43,73600.0,61.7829,61.8016,61.7829,61.7829,73600.0
2014-04-16 11:50:00,99.44,99.62,99.43,99.52,123700.0,61.7892,61.901,61.7829,61.8389,123700.0
2014-04-16 11:55:00,99.53,99.6,99.51,99.54,63600.0,61.8451,61.8886,61.8327,61.8513,63600.0
2014-04-16 12:00:00,99.55,99.58,99.45,99.57,74700.0,61.8575,61.8762,61.7954,61.8699,74700.0
2014-04-16 12:05:00,99.57,99.59,99.53,99.55,113200.0,61.8699,61.8824,61.8451,61.8575,113200.0
2014-04-16 12:10:00,99.55,99.59,99.53,99.55,121600.0,61.8575,61.8824,61.8451,61.8575,121600.0
2014-04-16 12:15:00,99.55,99.58,99.54,99.56,80900.0,61.8575,61.8762,61.8513,61.8637,80900.0
2014-04-16 12:20:00,99.56,99.58,99.46,99.46,54200.0,61.8637,61.8762,61.8016,61.8016,54200.0
2014-04-16 12:25:00,99.47,99.52,99.44,99.5,59800.0,61.8078,61.8389,61.7892,61.8264,59800.0
2014-04-16 12:30:00,99.5,99.55,99.37,99.41,53900.0,61.8264,61.8575,61.7457,61.7705,53900.0
2014-04-16 12:35:00,99.42,99.53,99.4,99.51,54700.0,61.7767,61.8451,61.7643,61.8327,54700.0
2014-04-16 12:40:00,99.52,99.54,99.49,99.5,63400.0,61.8389,61.8513,61.8202,61.8264,63400.0
2014-04-16 12:45:00,99.5,99.54,99.49,99.53,63500.0,61.8264,61.8513,61.8202,61.8451,63500.0
2014-04-16 12:50:00,99.53,99.53,99.44,99.46,76900.0,61.8451,61.8451,61.7892,61.8016,76900.0
2014-04-16 12:55:00,99.46,99.47,99.42,99.43,35300.0,61.8016,61.8078,61.7767,61.7829,35300.0
2014-04-16 13:00:00,99.44,99.52,99.44,99.52,46400.0,61.7892,61.8389,61.7892,61.8389,46400.0
2014-04-16 13:05:00,99.52,99.53,99.48,99.5,92300.0,61.8389,61.8451,61.814,61.8264,92300.0
2014-04-16 13:10:00,99.5,99.5,99.45,99.46,57000.0,61.8264,61.8264,61.7954,61.8016,57000.0
2014-04-16 13:15:00,99.46,99.5,99.45,99.5,62400.0,61.8016,61.8264,61.7954,61.8264,62400.0
2014-04-16 13:20:00,99.5,99.5,99.45,99.49,59700.0,61.8264,61.8264,61.7954,61.8202,59700.0
2014-04-16 13:25:00,99.5,99.5,99.45,99.47,36300.0,61.8264,61.8264,61.7954,61.8078,36300.0
2014-04-16 13:30:00,99.47,99.51,99.43,99.49,105100.0,61.8078,61.8327,61.7829,61.8202,105100.0
2014-04-16 13:35:00,99.5,99.54,99.49,99.51,101400.0,61.8264,61.8513,61.8202,61.8327,101400.0
2014-04-16 13:40:00,99.51,99.52,99.49,99.51,90100.0,61.8327,61.8389,61.8202,61.8327,90100.0
2014-04-16 13:45:00,99.5,99.55,99.47,99.55,85200.0,61.8264,61.8575,61.8078,61.8575,85200.0
2014-04-16 13:50:00,99.55,99.58,99.54,99.56,135200.0,61.8575,61.8762,61.8513,61.8637,135200.0
2014-04-16 13:55:00,99.56,99.6,99.52,99.6,31800.0,61.8637,61.8886,61.8389,61.8886,31800.0
2014-04-16 14:00:00,99.6,99.61,99.57,99.59,72000.0,61.8886,61.8948,61.8699,61.8824,72000.0
2014-04-16 14:05:00,99.59,99.6,99.55,99.57,61800.0,61.8824,61.8886,61.8575,61.8699,61800.0
2014-04-16 14:10:00,99.58,99.61,99.56,99.59,83200.0,61.8762,61.8948,61.8637,61.8824,83200.0
2014-04-16 14:15:00,99.58,99.58,99.46,99.54,51500.0,61.8762,61.8762,61.8016,61.8513,51500.0
2014-04-16 14:20:00,99.54,99.6,99.5,99.58,53300.0,61.8513,61.8886,61.8264,61.8762,53300.0
2014-04-16 14:25:00,99.58,99.62,99.57,99.61,42100.0,61.8762,61.901,61.8699,61.8948,42100.0
2014-04-16 14:30:00,99.61,99.74,99.6,99.68,116000.0,61.8948,61.9756,61.8886,61.9383,116000.0
2014-04-16 14:35:00,99.68,99.71,99.67,99.69,57200.0,61.9383,61.9569,61.9321,61.9445,57200.0
2014-04-16 14:40:00,99.68,99.78,99.68,99.75,104600.0,61.9383,62.0004,61.9383,61.9818,104600.0
2014-04-16 14:45:00,99.75,99.79,99.75,99.77,83900.0,61.9818,62.0066,61.9818,61.9942,83900.0
2014-04-16 14:50:00,99.78,99.88,99.78,99.88,170000.0,62.0004,62.0626,62.0004,62.0626,170000.0
2014-04-16 14:55:00,99.87,99.91,99.85,99.89,108400.0,62.0563,62.0812,62.0439,62.0688,108400.0
2014-04-16 15:00:00,99.89,99.91,99.86,99.91,89800.0,62.0688,62.0812,62.0501,62.0812,89800.0
2014-04-16 15:05:00,99.91,99.93,99.84,99.91,142300.0,62.0812,62.0936,62.0377,62.0812,142300.0
2014-04-16 15:10:00,99.91,99.95,99.91,99.94,91100.0,62.0812,62.1061,62.0812,62.0998,91100.0
2014-04-16 15:15:00,99.94,99.97,99.91,99.94,95600.0,62.0998,62.1185,62.0812,62.0998,95600.0
2014-04-16 15:20:00,99.94,99.95,99.88,99.93,102700.0,62.0998,62.1061,62.0626,62.0936,102700.0
2014-04-16 15:25:00,99.94,99.98,99.92,99.96,93000.0,62.0998,62.1247,62.0874,62.1123,93000.0
2014-04-16 15:30:00,99.96,99.98,99.92,99.92,148200.0,62.1123,62.1247,62.0874,62.0874,148200.0
2014-04-16 15:35:00,99.93,100.1,99.91,100.09,730700.0,62.0936,62.1993,62.0812,62.1931,730700.0
2014-04-16 15:40:00,100.09,100.1,99.88,99.92,643800.0,62.1931,62.1993,62.0626,62.0874,643800.0
2014-04-16 15:45:00,99.93,99.93,99.75,99.75,291100.0,62.0936,62.0936,61.9818,61.9818,291100.0
2014-04-16 15:50:00,99.76,99.83,99.75,99.81,298900.0,61.988,62.0315,61.9818,62.0191,298900.0
2014-04-16 15:55:00,99.81,99.94,99.79,99.93,721200.0,62.0191,62.0998,62.0066,62.0936,721200.0
2014-04-17 09:30:00,99.69,100.08,99.69,99.75,1392000.0,61.9445,62.1868,61.9445,61.9818,1392000.0
2014-04-17 09:35:00,99.75,99.97,99.75,99.86,151100.0,61.9818,62.1185,61.9818,62.0501,151100.0
2014-04-17 09:40:00,99.86,100.09,99.81,100.04,138500.0,62.0501,62.1931,62.0191,62.162,138500.0
2014-04-17 09:45:00,100.05,100.07,99.76,99.76,156900.0,62.1682,62.1806,61.988,61.988,156900.0
2014-04-17 09:50:00,99.76,99.89,99.75,99.89,242700.0,61.988,62.0688,61.9818,62.0688,242700.0
2014-04-17 09:55:00,99.89,99.92,99.77,99.92,153100.0,62.0688,62.0874,61.9942,62.0874,153100.0
2014-04-17 10:00:00,99.92,99.98,99.83,99.96,148100.0,62.0874,62.1247,62.0315,62.1123,148100.0
2014-04-17 10:05:00,99.95,100.11,99.95,100.06,162000.0,62.1061,62.2055,62.1061,62.1744,162000.0
2014-04-17 10:10:00,100.06,100.06,99.92,99.92,106400.0,62.1744,62.1744,62.0874,62.0874,106400.0
2014-04-17 10:15:00,99.92,99.96,99.86,99.92,84800.0,62.0874,62.1123,62.0501,62.0874,84800.0
2014-04-17 10:20:00,99.91,99.93,99.82,99.83,123500.0,62.0812,62.0936,62.0253,62.0315,123500.0
2014-04-17 10:25:00,99.84,99.89,99.75,99.87,138100.0,62.0377,62.0688,61.9818,62.0563,138100.0
2014-04-17 10:30:00,99.87,99.91,99.85,99.86,66400.0,62.0563,62.0812,62.0439,62.0501,66400.0
2014-04-17 10:35:00,99.86,100.03,99.83,100.03,111400.0,62.0501,62.1558,62.0315,62.1558,111400.0
2014-04-17 10:40:00,100.04,100.18,99.99,100.18,135200.0,62.162,62.249,62.1309,62.249,135200.0
2014-04-17 10:45:00,100.18,100.26,100.13,100.15,176000.0,62.249,62.2987,62.2179,62.2303,176000.0
2014-04-17 10:50:00,100.16,100.22,100.1,100.22,81400.0,62.2365,62.2738,62.1993,62.2738,81400.0
2014-04-17 10:55:00,100.22,100.29,100.2,100.28,104100.0,62.2738,62.3173,62.2614,62.3111,104100.0
2014-04-17 11:00:00,100.28,100.33,100.16,100.24,134700.0,62.3111,62.3422,62.2365,62.2863,134700.0
2014-04-17 11:05:00,100.24,100.3,100.19,100.29,83700.0,62.2863,62.3235,62.2552,62.3173,83700.0
2014-04-17 11:10:00,100.29,100.41,100.25,100.36,111000.0,62.3173,62.3919,62.2925,62.3608,111000.0
2014-04-17 11:15:00,100.36,100.37,100.32,100.32,149300.0,62.3608,62.367,62.336,62.336,149300.0
2014-04-17 11:20:00,100.33,100.41,100.32,100.41,113600.0,62.3422,62.3919,62.336,62.3919,113600.0
2014-04-17 11:25:00,100.4,100.43,100.35,100.41,102100.0,62.3857,62.4043,62.3546,62.3919,102100.0
2014-04-17 11:30:00,100.42,100.42,100.34,100.38,154300.0,62.3981,62.3981,62.3484,62.3732,154300.0
2014-04-17 11:35:00,100.38,100.57,100.36,100.57,247900.0,62.3732,62.4913,62.3608,62.4913,247900.0
2014-04-17 11:40:00,100.56,100.57,100.43,100.48,141300.0,62.4851,62.4913,62.4043,62.4354,141300.0
2014-04-17 11:45:00,100.49,100.5,100.44,100.48,105300.0,62.4416,62.4478,62.4105,62.4354,105300.0
2014-04-17 11:50:00,100.48,100.5,100.42,100.44,102300.0,62.4354,62.4478,62.3981,62.4105,102300.0
2014-04-17 11:55:00,100.45,100.45,100.35,100.35,79000.0,62.4167,62.4167,62.3546,62.3546,79000.0
2014-04-17 12:00:00,100.36,100.48,100.35,100.43,86400.0,62.3608,62.4354,62.3546,62.4043,86400.0
2014-04-17 12:05:00,100.42,100.44,100.34,100.43,145500.0,62.3981,62.4105,62.3484,62.4043,145500.0
2014-04-17 12:10:00,100.42,100.48,100.41,100.47,166000.0,62.3981,62.4354,62.3919,62.4292,166000.0
2014-04-17 12:15:00,100.46,100.5,100.42,100.43,75400.0,62.423,62.4478,62.3981,62.4043,75400.0
2014-04-17 12:20:00,100.44,100.5,100.42,100.5,93900.0,62.4105,62.4478,62.3981,62.4478,93900.0
2014-04-17 12:25:00,100.5,100.76,100.43,100.75,161700.0,62.4478,62.6094,62.4043,62.6032,161700.0
2014-04-17 12:30:00,100.76,100.77,100.62,100.76,108600.0,62.6094,62.6156,62.5224,62.6094,108600.0
2014-04-17 12:35:00,100.77,100.79,100.64,100.7,120700.0,62.6156,62.628,62.5348,62.5721,120700.0
2014-04-17 12:40:00,100.7,100.72,100.65,100.7,75900.0,62.5721,62.5845,62.541,62.5721,75900.0
2014-04-17 12:45:00,100.71,100.71,100.65,100.69,85200.0,62.5783,62.5783,62.541,62.5659,85200.0
2014-04-17 12:50:00,100.69,100.76,100.69,100.73,84500.0,62.5659,62.6094,62.5659,62.5907,84500.0
2014-04-17 12:55:00,100.73,100.77,100.71,100.74,49800.0,62.5907,62.6156,62.5783,62.5969,49800.0
2014-04-17 13:00:00,100.75,100.76,100.63,100.65,100400.0,62.6032,62.6094,62.5286,62.541,100400.0
2014-04-17 13:05:00,100.64,100.66,100.57,100.59,83800.0,62.5348,62.5472,62.4913,62.5037,83800.0
2014-04-17 13:10:00,100.6,100.73,100.6,100.7,69800.0,62.51,62.5907,62.51,62.5721,69800.0
2014-04-17 13:15:00,100.7,100.79,100.68,100.77,107200.0,62.5721,62.628,62.5597,62.6156,107200.0
2014-04-17 13:20:00,100.77,100.81,100.76,100.79,123600.0,62.6156,62.6404,62.6094,62.628,123600.0
2014-04-17 13:25:00,100.79,100.83,100.77,100.8,90200.0,62.628,62.6529,62.6156,62.6342,90200.0
2014-04-17 13:30:00,100.81,100.87,100.8,100.85,94900.0,62.6404,62.6777,62.6342,62.6653,94900.0
2014-04-17 13:35:00,100.86,100.92,100.86,100.88,69200.0,62.6715,62.7088,62.6715,62.6839,69200.0
2014-04-17 13:40:00,100.89,100.93,100.88,100.89,82700.0,62.6901,62.715,62.6839,62.6901,82700.0
2014-04-17 13:45:00,100.89,100.9,100.86,100.88,83400.0,62.6901,62.6964,62.6715,62.6839,83400.0
2014-04-17 13:50:00,100.88,100.9,100.86,100.89,60100.0,62.6839,62.6964,62.6715,62.6901,60100.0
2014-04-17 13:55:00,100.89,100.92,100.88,100.92,74900.0,62.6901,62.7088,62.6839,62.7088,74900.0
2014-04-17 14:00:00,100.91,100.96,100.91,100.95,98200.0,62.7026,62.7336,62.7026,62.7274,98200.0
2014-04-17 14:05:00,100.94,100.97,100.91,100.92,122300.0,62.7212,62.7399,62.7026,62.7088,122300.0
2014-04-17 14:10:00,100.91,100.96,100.88,100.89,132100.0,62.7026,62.7336,62.6839,62.6901,132100.0
2014-04-17 14:15:00,100.89,100.91,100.87,100.88,79900.0,62.6901,62.7026,62.6777,62.6839,79900.0
2014-04-17 14:20:00,100.88,100.89,100.84,100.85,103900.0,62.6839,62.6901,62.6591,62.6653,103900.0
2014-04-17 14:25:00,100.85,100.87,100.8,100.8,77700.0,62.6653,62.6777,62.6342,62.6342,77700.0
2014-04-17 14:30:00,100.8,100.81,100.68,100.71,117500.0,62.6342,62.6404,62.5597,62.5783,117500.0
2014-04-17 14:35:00,100.7,100.75,100.68,100.72,88300.0,62.5721,62.6032,62.5597,62.5845,88300.0
2014-04-17 14:40:00,100.72,100.72,100.66,100.67,95900.0,62.5845,62.5845,62.5472,62.5534,95900.0
2014-04-17 14:45:00,100.68,100.68,100.61,100.62,88100.0,62.5597,62.5597,62.5162,62.5224,88100.0
2014-04-17 14:50:00,100.61,100.68,100.49,100.64,127200.0,62.5162,62.5597,62.4416,62.5348,127200.0
2014-04-17 14:55:00,100.64,100.69,100.61,100.64,94800.0,62.5348,62.5659,62.5162,62.5348,94800.0
2014-04-17 15:00:00,100.64,100.68,100.62,100.65,150200.0,62.5348,62.5597,62.5224,62.541,150200.0
2014-04-17 15:05:00,100.65,100.72,100.64,100.71,394400.0,62.541,62.5845,62.5348,62.5783,394400.0
2014-04-17 15:10:00,100.71,100.79,100.71,100.78,137600.0,62.5783,62.628,62.5783,62.6218,137600.0
2014-04-17 15:15:00,100.78,100.84,100.7,100.75,168500.0,62.6218,62.6591,62.5721,62.6032,168500.0
2014-04-17 15:20:00,100.75,100.79,100.7,100.72,131600.0,62.6032,62.628,62.5721,62.5845,131600.0
2014-04-17 15:25:00,100.72,100.75,100.68,100.69,135900.0,62.5845,62.6032,62.5597,62.5659,135900.0
2014-04-17 15:30:00,100.69,100.69,100.57,100.61,169300.0,62.5659,62.5659,62.4913,62.5162,169300.0
2014-04-17 15:35:00,100.61,100.61,100.54,100.55,237700.0,62.5162,62.5162,62.4727,62.4789,237700.0
2014-04-17 15:40:00,100.55,100.56,100.44,100.48,284200.0,62.4789,62.4851,62.4105,62.4354,284200.0
2014-04-17 15:45:00,100.48,100.61,100.46,100.57,504000.0,62.4354,62.5162,62.423,62.4913,504000.0
2014-04-17 15:50:00,100.56,100.59,100.45,100.48,496100.0,62.4851,62.5037,62.4167,62.4354,496100.0
2014-04-17 15:55:00,100.47,100.5,100.39,100.42,756000.0,62.4292,62.4478,62.3795,62.3981,756000.0
2014-04-21 09:30:00,100.03,100.22,99.89,100.06,245700.0,62.1558,62.2738,62.0688,62.1744,245700.0
2014-04-21 09:35:00,100.07,100.31,100.05,100.25,108000.0,62.1806,62.3298,62.1682,62.2925,108000.0
2014-04-21 09:40:00,100.26,100.36,100.22,100.34,138100.0,62.2987,62.3608,62.2738,62.3484,138100.0
2014-04-21 09:45:00,100.33,100.34,100.22,100.27,142900.0,62.3422,62.3484,62.2738,62.3049,142900.0
2014-04-21 09:50:00,100.27,100.34,100.09,100.16,116300.0,62.3049,62.3484,62.1931,62.2365,116300.0
2014-04-21 09:55:00,100.16,100.26,100.05,100.25,88000.0,62.2365,62.2987,62.1682,62.2925,88000.0
2014-04-21 10:00:00,100.25,100.38,100.06,100.32,180400.0,62.2925,62.3732,62.1744,62.336,180400.0
2014-04-21 10:05:00,100.33,100.5,100.28,100.49,131600.0,62.3422,62.4478,62.3111,62.4416,131600.0
2014-04-21 10:10:00,100.49,100.8,100.49,100.76,104600.0,62.4416,62.6342,62.4416,62.6094,104600.0
2014-04-21 10:15:00,100.75,100.82,100.69,100.82,82500.0,62.6032,62.6467,62.5659,62.6467,82500.0
2014-04-21 10:20:00,100.82,100.88,100.68,100.68,98100.0,62.6467,62.6839,62.5597,62.5597,98100.0
2014-04-21 10:25:00,100.69,100.71,100.57,100.6,60700.0,62.5659,62.5783,62.4913,62.51,60700.0
2014-04-21 10:30:00,100.61,100.73,100.61,100.63,65000.0,62.5162,62.5907,62.5162,62.5286,65000.0
2014-04-21 10:35:00,100.64,100.67,100.5,100.51,59400.0,62.5348,62.5534,62.4478,62.454,59400.0
2014-04-21 10:40:00,100.52,100.61,100.5,100.58,41500.0,62.4602,62.5162,62.4478,62.4975,41500.0
2014-04-21 10:45:00,100.57,100.61,100.5,100.58,53700.0,62.4913,62.5162,62.4478,62.4975,53700.0
2014-04-21 10:50:00,100.58,100.62,100.5,100.59,61200.0,62.4975,62.5224,62.4478,62.5037,61200.0
2014-04-21 10:55:00,100.58,100.65,100.54,100.63,54000.0,62.4975,62.541,62.4727,62.5286,54000.0
2014-04-21 11:00:00,100.63,100.73,100.57,100.73,48000.0,62.5286,62.5907,62.4913,62.5907,48000.0
2014-04-21 11:05:00,100.73,100.77,100.67,100.68,60600.0,62.5907,62.6156,62.5534,62.5597,60600.0
2014-04-21 11:10:00,100.67,100.82,100.65,100.79,59700.0,62.5534,62.6467,62.541,62.628,59700.0
2014-04-21 11:15:00,100.79,100.88,100.75,100.86,41900.0,62.628,62.6839,62.6032,62.6715,41900.0
2014-04-21 11:20:00,100.87,100.87,100.76,100.84,47100.0,62.6777,62.6777,62.6094,62.6591,47100.0
2014-04-21 11:25:00,100.83,100.84,100.76,100.79,67100.0,62.6529,62.6591,62.6094,62.628,67100.0
2014-04-21 11:30:00,100.79,100.85,100.77,100.82,35000.0,62.628,62.6653,62.6156,62.6467,35000.0
2014-04-21 11:35:00,100.83,100.85,100.76,100.8,43200.0,62.6529,62.6653,62.6094,62.6342,43200.0
2014-04-21 11:40:00,100.8,100.8,100.7,100.71,53100.0,62.6342,62.6342,62.5721,62.5783,53100.0
2014-04-21 11:45:00,100.7,100.72,100.61,100.64,35100.0,62.5721,62.5845,62.5162,62.5348,35100.0
2014-04-21 11:50:00,100.65,100.71,100.63,100.66,46100.0,62.541,62.5783,62.5286,62.5472,46100.0
2014-04-21 11:55:00,100.67,100.71,100.61,100.7,31000.0,62.5534,62.5783,62.5162,62.5721,31000.0
2014-04-21 12:00:00,100.71,100.77,100.68,100.77,64200.0,62.5783,62.6156,62.5597,62.6156,64200.0
2014-04-21 12:05:00,100.77,100.79,100.73,100.78,33300.0,62.6156,62.628,62.5907,62.6218,33300.0
2014-04-21 12:10:00,100.78,100.85,100.77,100.82,43300.0,62.6218,62.6653,62.6156,62.6467,43300.0
2014-04-21 12:15:00,100.82,100.84,100.77,100.82,36700.0,62.6467,62.6591,62.6156,62.6467,36700.0
2014-04-21 12:20:00,100.83,100.86,100.77,100.8,47100.0,62.6529,62.6715,62.6156,62.6342,47100.0
2014-04-21 12:25:00,100.8,100.89,100.79,100.85,32400.0,62.6342,62.6901,62.628,62.6653,32400.0
2014-04-21 12:30:00,100.86,100.86,100.77,100.77,35800.0,62.6715,62.6715,62.6156,62.6156,35800.0
2014-04-21 12:35:00,100.76,100.81,100.75,100.79,23700.0,62.6094,62.6404,62.6032,62.628,23700.0
2014-04-21 12:40:00,100.78,100.8,100.72,100.77,62500.0,62.6218,62.6342,62.5845,62.6156,62500.0
2014-04-21 12:45:00,100.76,100.77,100.69,100.77,44600.0,62.6094,62.6156,62.5659,62.6156,44600.0
2014-04-21 12:50:00,100.77,100.78,100.7,100.71,75700.0,62.6156,62.6218,62.5721,62.5783,75700.0
2014-04-21 12:55:00,100.7,100.72,100.64,100.67,62300.0,62.5721,62.5845,62.5348,62.5534,62300.0
2014-04-21 13:00:00,100.67,100.74,100.65,100.71,24900.0,62.5534,62.5969,62.541,62.5783,24900.0
2014-04-21 13:05:00,100.71,100.74,100.68,100.69,23400.0,62.5783,62.5969,62.5597,62.5659,23400.0
2014-04-21 13:10:00,100.7,100.74,100.68,100.71,18300.0,62.5721,62.5969,62.5597,62.5783,18300.0
2014-04-21 13:15:00,100.72,100.72,100.66,100.68,49000.0,62.5845,62.5845,62.5472,62.5597,49000.0
2014-04-21 13:20:00,100.67,100.76,100.6,100.76,158000.0,62.5534,62.6094,62.51,62.6094,158000.0
2014-04-21 13:25:00,100.76,100.81,100.75,100.79,63700.0,62.6094,62.6404,62.6032,62.628,63700.0
2014-04-21 13:30:00,100.79,100.88,100.78,100.86,109700.0,62.628,62.6839,62.6218,62.6715,109700.0
2014-04-21 13:35:00,100.86,100.86,100.78,100.83,30900.0,62.6715,62.6715,62.6218,62.6529,30900.0
2014-04-21 13:40:00,100.84,100.84,100.74,100.77,29700.0,62.6591,62.6591,62.5969,62.6156,29700.0
2014-04-21 13:45:00,100.77,100.77,100.71,100.74,32900.0,62.6156,62.6156,62.5783,62.5969,32900.0
2014-04-21 13:50:00,100.75,100.79,100.73,100.76,37400.0,62.6032,62.628,62.5907,62.6094,37400.0
2014-04-21 13:55:00,100.76,100.84,100.76,100.84,49100.0,62.6094,62.6591,62.6094,62.6591,49100.0
2014-04-21 14:00:00,100.84,100.87,100.82,100.84,38000.0,62.6591,62.6777,62.6467,62.6591,38000.0
2014-04-21 14:05:00,100.84,100.87,100.79,100.85,47400.0,62.6591,62.6777,62.628,62.6653,47400.0
2014-04-21 14:10:00,100.85,100.88,100.82,100.83,41700.0,62.6653,62.6839,62.6467,62.6529,41700.0
2014-04-21 14:15:00,100.83,100.84,100.76,100.78,61400.0,62.6529,62.6591,62.6094,62.6218,61400.0
2014-04-21 14:20:00,100.78,100.8,100.73,100.77,31900.0,62.6218,62.6342,62.5907,62.6156,31900.0
2014-04-21 14:25:00,100.76,100.79,100.74,100.75,43600.0,62.6094,62.628,62.5969,62.6032,43600.0
2014-04-21 14:30:00,100.74,100.82,100.73,100.74,50300.0,62.5969,62.6467,62.5907,62.5969,50300.0
2014-04-21 14:35:00,100.73,100.77,100.7,100.71,29700.0,62.5907,62.6156,62.5721,62.5783,29700.0
2014-04-21 14:40:00,100.72,100.73,100.67,100.69,53700.0,62.5845,62.5907,62.5534,62.5659,53700.0
2014-04-21 14:45:00,100.7,100.75,100.65,100.7,54100.0,62.5721,62.6032,62.541,62.5721,54100.0
2014-04-21 14:50:00,100.71,100.78,100.66,100.75,57500.0,62.5783,62.6218,62.5472,62.6032,57500.0
2014-04-21 14:55:00,100.74,100.76,100.7,100.76,49700.0,62.5969,62.6094,62.5721,62.6094,49700.0
2014-04-21 15:00:00,100.76,100.77,100.68,100.7,53600.0,62.6094,62.6156,62.5597,62.5721,53600.0
2014-04-21 15:05:00,100.7,100.78,100.69,100.69,69000.0,62.5721,62.6218,62.5659,62.5659,69000.0
2014-04-21 15:10:00,100.69,100.71,100.59,100.59,80200.0,62.5659,62.5783,62.5037,62.5037,80200.0
2014-04-21 15:15:00,100.59,100.68,100.57,100.68,59600.0,62.5037,62.5597,62.4913,62.5597,59600.0
2014-04-21 15:20:00,100.68,100.75,100.66,100.75,60000.0,62.5597,62.6032,62.5472,62.6032,60000.0
2014-04-21 15:25:00,100.75,100.79,100.67,100.67,112700.0,62.6032,62.628,62.5534,62.5534,112700.0
2014-04-21 15:30:00,100.67,100.78,100.67,100.71,109800.0,62.5534,62.6218,62.5534,62.5783,109800.0
2014-04-21 15:35:00,100.71,100.85,100.71,100.81,71600.0,62.5783,62.6653,62.5783,62.6404,71600.0
2014-04-21 15:40:00,100.81,100.87,100.81,100.83,174700.0,62.6404,62.6777,62.6404,62.6529,174700.0
2014-04-21 15:45:00,100.82,100.88,100.81,100.83,168100.0,62.6467,62.6839,62.6404,62.6529,168100.0
2014-04-21 15:50:00,100.84,100.86,100.82,100.82,155000.0,62.6591,62.6715,62.6467,62.6467,155000.0
2014-04-21 15:55:00,100.83,100.89,100.79,100.88,387200.0,62.6529,62.6901,62.628,62.6839,387200.0
2014-04-22 09:30:00,100.53,100.76,100.22,100.48,328100.0,62.4665,62.6094,62.2738,62.4354,328100.0
2014-04-22 09:35:00,100.48,100.57,100.26,100.39,199300.0,62.4354,62.4913,62.2987,62.3795,199300.0
2014-04-22 09:40:00,100.4,100.5,100.32,100.43,190600.0,62.3857,62.4478,62.336,62.4043,190600.0
2014-04-22 09:45:00,100.44,100.65,100.43,100.63,134200.0,62.4105,62.541,62.4043,62.5286,134200.0
2014-04-22 09:50:00,100.64,100.86,100.6,100.83,82700.0,62.5348,62.6715,62.51,62.6529,82700.0
2014-04-22 09:55:00,100.82,100.84,100.66,100.75,60900.0,62.6467,62.6591,62.5472,62.6032,60900.0
2014-04-22 10:00:00,100.76,100.83,100.68,100.77,120400.0,62.6094,62.6529,62.5597,62.6156,120400.0
2014-04-22 10:05:00,100.78,100.83,100.69,100.72,131900.0,62.6218,62.6529,62.5659,62.5845,131900.0
2014-04-22 10:10:00,100.72,100.77,100.64,100.69,113800.0,62.5845,62.6156,62.5348,62.5659,113800.0
2014-04-22 10:15:00,100.69,100.69,100.53,100.57,133600.0,62.5659,62.5659,62.4665,62.4913,133600.0
2014-04-22 10:20:00,100.57,100.62,100.53,100.55,98200.0,62.4913,62.5224,62.4665,62.4789,98200.0
2014-04-22 10:25:00,100.56,100.66,100.52,100.54,66600.0,62.4851,62.5472,62.4602,62.4727,66600.0
2014-04-22 10:30:00,100.54,100.73,100.53,100.68,96500.0,62.4727,62.5907,62.4665,62.5597,96500.0
2014-04-22 10:35:00,100.68,100.69,100.53,100.62,71400.0,62.5597,62.5659,62.4665,62.5224,71400.0
2014-04-22 10:40:00,100.63,100.64,100.54,100.55,89900.0,62.5286,62.5348,62.4727,62.4789,89900.0
2014-04-22 10:45:00,100.55,100.67,100.54,100.61,98900.0,62.4789,62.5534,62.4727,62.5162,98900.0
2014-04-22 10:50:00,100.62,100.66,100.55,100.62,63800.0,62.5224,62.5472,62.4789,62.5224,63800.0
2014-04-22 10:55:00,100.61,100.64,100.55,100.64,48800.0,62.5162,62.5348,62.4789,62.5348,48800.0
2014-04-22 11:00:00,100.64,100.7,100.6,100.64,55300.0,62.5348,62.5721,62.51,62.5348,55300.0
2014-04-22 11:05:00,100.63,100.7,100.61,100.61,69200.0,62.5286,62.5721,62.5162,62.5162,69200.0
2014-04-22 11:10:00,100.61,100.75,100.61,100.72,41400.0,62.5162,62.6032,62.5162,62.5845,41400.0
2014-04-22 11:15:00,100.72,100.74,100.67,100.72,32500.0,62.5845,62.5969,62.5534,62.5845,32500.0
2014-04-22 11:20:00,100.73,100.73,100.63,100.65,67200.0,62.5907,62.5907,62.5286,62.541,67200.0
2014-04-22 11:25:00,100.64,100.76,100.62,100.7,50300.0,62.5348,62.6094,62.5224,62.5721,50300.0
2014-04-22 11:30:00,100.7,100.73,100.59,100.6,62900.0,62.5721,62.5907,62.5037,62.51,62900.0
2014-04-22 11:35:00,100.61,100.65,100.55,100.56,62000.0,62.5162,62.541,62.4789,62.4851,62000.0
2014-04-22 11:40:00,100.56,100.66,100.55,100.59,72500.0,62.4851,62.5472,62.4789,62.5037,72500.0
2014-04-22 11:45:00,100.59,100.61,100.53,100.55,84400.0,62.5037,62.5162,62.4665,62.4789,84400.0
2014-04-22 11:50:00,100.55,100.59,100.52,100.55,67600.0,62.4789,62.5037,62.4602,62.4789,67600.0
2014-04-22 11:55:00,100.56,100.59,100.52,100.56,52200.0,62.4851,62.5037,62.4602,62.4851,52200.0
2014-04-22 12:00:00,100.56,100.6,100.55,100.58,46600.0,62.4851,62.51,62.4789,62.4975,46600.0
2014-04-22 12:05:00,100.57,100.61,100.54,100.56,70000.0,62.4913,62.5162,62.4727,62.4851,70000.0
2014-04-22 12:10:00,100.55,100.64,100.54,100.62,49500.0,62.4789,62.5348,62.4727,62.5224,49500.0
2014-04-22 12:15:00,100.62,100.71,100.61,100.71,32900.0,62.5224,62.5783,62.5162,62.5783,32900.0
2014-04-22 12:20:00,100.71,100.79,100.64,100.76,147600.0,62.5783,62.628,62.5348,62.6094,147600.0
2014-04-22 12:25:00,100.76,100.77,100.66,100.72,52900.0,62.6094,62.6156,62.5472,62.5845,52900.0
2014-04-22 12:30:00,100.72,100.74,100.7,100.71,41100.0,62.5845,62.5969,62.5721,62.5783,41100.0
2014-04-22 12:35:00,100.7,100.74,100.67,100.73,35900.0,62.5721,62.5969,62.5534,62.5907,35900.0
2014-04-22 12:40:00,100.74,100.76,100.63,100.64,55900.0,62.5969,62.6094,62.5286,62.5348,55900.0
2014-04-22 12:45:00,100.64,100.64,100.57,100.57,30500.0,62.5348,62.5348,62.4913,62.4913,30500.0
2014-04-22 12:50:00,100.58,100.58,100.53,100.54,58200.0,62.4975,62.4975,62.4665,62.4727,58200.0
2014-04-22 12:55:00,100.54,100.6,100.54,100.59,36000.0,62.4727,62.51,62.4727,62.5037,36000.0
2014-04-22 13:00:00,100.6,100.63,100.54,100.59,39600.0,62.51,62.5286,62.4727,62.5037,39600.0
2014-04-22 13:05:00,100.59,100.63,100.56,100.62,45700.0,62.5037,62.5286,62.4851,62.5224,45700.0
2014-04-22 13:10:00,100.62,100.63,100.57,100.58,29800.0,62.5224,62.5286,62.4913,62.4975,29800.0
2014-04-22 13:15:00,100.58,100.63,100.56,100.59,57800.0,62.4975,62.5286,62.4851,62.5037,57800.0
2014-04-22 13:20:00,100.59,100.67,100.56,100.57,48200.0,62.5037,62.5534,62.4851,62.4913,48200.0
2014-04-22 13:25:00,100.58,100.66,100.57,100.62,28300.0,62.4975,62.5472,62.4913,62.5224,28300.0
2014-04-22 13:30:00,100.63,100.65,100.58,100.58,27000.0,62.5286,62.541,62.4975,62.4975,27000.0
2014-04-22 13:35:00,100.58,100.71,100.58,100.71,41700.0,62.4975,62.5783,62.4975,62.5783,41700.0
2014-04-22 13:40:00,100.7,100.71,100.67,100.7,60600.0,62.5721,62.5783,62.5534,62.5721,60600.0
2014-04-22 13:45:00,100.72,100.72,100.64,100.66,32000.0,62.5845,62.5845,62.5348,62.5472,32000.0
2014-04-22 13:50:00,100.65,100.68,100.64,100.66,36700.0,62.541,62.5597,62.5348,62.5472,36700.0
2014-04-22 13:55:00,100.66,100.67,100.62,100.65,37600.0,62.5472,62.5534,62.5224,62.541,37600.0
2014-04-22 14:00:00,100.66,100.68,100.51,100.51,54700.0,62.5472,62.5597,62.454,62.454,54700.0
2014-04-22 14:05:00,100.51,100.6,100.51,100.58,55100.0,62.454,62.51,62.454,62.4975,55100.0
2014-04-22 14:10:00,100.58,100.6,100.53,100.54,31400.0,62.4975,62.51,62.4665,62.4727,31400.0
2014-04-22 14:15:00,100.53,100.54,100.51,100.52,41800.0,62.4665,62.4727,62.454,62.4602,41800.0
2014-04-22 14:20:00,100.53,100.58,100.51,100.56,68500.0,62.4665,62.4975,62.454,62.4851,68500.0
2014-04-22 14:25:00,100.56,100.56,100.46,100.47,35200.0,62.4851,62.4851,62.423,62.4292,35200.0
2014-04-22 14:30:00,100.46,100.59,100.43,100.53,74800.0,62.423,62.5037,62.4043,62.4665,74800.0
2014-04-22 14:35:00,100.52,100.58,100.48,100.56,51500.0,62.4602,62.4975,62.4354,62.4851,51500.0
2014-04-22 14:40:00,100.57,100.57,100.5,100.51,51100.0,62.4913,62.4913,62.4478,62.454,51100.0
2014-04-22 14:45:00,100.51,100.56,100.5,100.53,61200.0,62.454,62.4851,62.4478,62.4665,61200.0
2014-04-22 14:50:00,100.53,100.54,100.45,100.5,117500.0,62.4665,62.4727,62.4167,62.4478,117500.0
2014-04-22 14:55:00,100.5,100.56,100.49,100.52,50400.0,62.4478,62.4851,62.4416,62.4602,50400.0
2014-04-22 15:00:00,100.51,100.57,100.5,100.54,60600.0,62.454,62.4913,62.4478,62.4727,60600.0
2014-04-22 15:05:00,100.55,100.59,100.54,100.58,48100.0,62.4789,62.5037,62.4727,62.4975,48100.0
2014-04-22 15:10:00,100.58,100.72,100.57,100.69,123900.0,62.4975,62.5845,62.4913,62.5659,123900.0
2014-04-22 15:15:00,100.7,100.72,100.67,100.69,90000.0,62.5721,62.5845,62.5534,62.5659,90000.0
2014-04-22 15:20:00,100.69,100.71,100.64,100.64,80300.0,62.5659,62.5783,62.5348,62.5348,80300.0
2014-04-22 15:25:00,100.64,100.68,100.61,100.63,79400.0,62.5348,62.5597,62.5162,62.5286,79400.0
2014-04-22 15:30:00,100.63,100.67,100.58,100.62,92900.0,62.5286,62.5534,62.4975,62.5224,92900.0
2014-04-22 15:35:00,100.63,100.64,100.61,100.62,77600.0,62.5286,62.5348,62.5162,62.5224,77600.0
2014-04-22 15:40:00,100.63,100.7,100.61,100.7,126200.0,62.5286,62.5721,62.5162,62.5721,126200.0
2014-04-22 15:45:00,100.69,100.71,100.64,100.66,168500.0,62.5659,62.5783,62.5348,62.5472,168500.0
2014-04-22 15:50:00,100.66,100.68,100.58,100.59,158600.0,62.5472,62.5597,62.4975,62.5037,158600.0
2014-04-22 15:55:00,100.6,100.6,100.37,100.38,436400.0,62.51,62.51,62.367,62.3732,436400.0
2014-04-23 09:30:00,100.59,100.74,100.59,100.65,275400.0,62.5037,62.5969,62.5037,62.541,275400.0
2014-04-23 09:35:00,100.66,100.85,100.65,100.83,156900.0,62.5472,62.6653,62.541,62.6529,156900.0
2014-04-23 09:40:00,100.84,100.95,100.82,100.85,183500.0,62.6591,62.7274,62.6467,62.6653,183500.0
2014-04-23 09:45:00,100.85,100.91,100.52,100.54,228100.0,62.6653,62.7026,62.4602,62.4727,228100.0
2014-04-23 09:50:00,100.55,100.67,100.42,100.52,166700.0,62.4789,62.5534,62.3981,62.4602,166700.0
2014-04-23 09:55:00,100.53,100.75,100.53,100.75,105500.0,62.4665,62.6032,62.4665,62.6032,105500.0
2014-04-23 10:00:00,100.75,100.88,100.7,100.84,145500.0,62.6032,62.6839,62.5721,62.6591,145500.0
2014-04-23 10:05:00,100.85,100.92,100.79,100.82,109100.0,62.6653,62.7088,62.628,62.6467,109100.0
2014-04-23 10:10:00,100.82,100.86,100.75,100.83,104100.0,62.6467,62.6715,62.6032,62.6529,104100.0
2014-04-23 10:15:00,100.84,100.89,100.81,100.87,83200.0,62.6591,62.6901,62.6404,62.6777,83200.0
2014-04-23 10:20:00,100.87,100.91,100.85,100.87,70500.0,62.6777,62.7026,62.6653,62.6777,70500.0
2014-04-23 10:25:00,100.86,100.86,100.73,100.74,128100.0,62.6715,62.6715,62.5907,62.5969,128100.0
2014-04-23 10:30:00,100.73,100.79,100.7,100.76,84300.0,62.5907,62.628,62.5721,62.6094,84300.0
2014-04-23 10:35:00,100.75,100.84,100.74,100.82,65600.0,62.6032,62.6591,62.5969,62.6467,65600.0
2014-04-23 10:40:00,100.82,100.82,100.62,100.7,102900.0,62.6467,62.6467,62.5224,62.5721,102900.0
2014-04-23 10:45:00,100.7,100.74,100.53,100.56,100500.0,62.5721,62.5969,62.4665,62.4851,100500.0
2014-04-23 10:50:00,100.56,100.57,100.47,100.49,81600.0,62.4851,62.4913,62.4292,62.4416,81600.0
2014-04-23 10:55:00,100.49,100.52,100.42,100.51,74100.0,62.4416,62.4602,62.3981,62.454,74100.0
2014-04-23 11:00:00,100.5,100.66,100.49,100.56,138000.0,62.4478,62.5472,62.4416,62.4851,138000.0
2014-04-23 11:05:00,100.57,100.63,100.56,100.59,49400.0,62.4913,62.5286,62.4851,62.5037,49400.0
2014-04-23 11:10:00,100.6,100.6,100.49,100.54,61200.0,62.51,62.51,62.4416,62.4727,61200.0
2014-04-23 11:15:00,100.54,100.55,100.46,100.47,64000.0,62.4727,62.4789,62.423,62.4292,64000.0
2014-04-23 11:20:00,100.46,100.5,100.42,100.45,53700.0,62.423,62.4478,62.3981,62.4167,53700.0
2014-04-23 11:25:00,100.45,100.46,100.34,100.41,64700.0,62.4167,62.423,62.3484,62.3919,64700.0
2014-04-23 11:30:00,100.41,100.51,100.36,100.47,64400.0,62.3919,62.454,62.3608,62.4292,64400.0
2014-04-23 11:35:00,100.47,100.55,100.46,100.53,115500.0,62.4292,62.4789,62.423,62.4665,115500.0
2014-04-23 11:40:00,100.53,100.56,100.46,100.46,62400.0,62.4665,62.4851,62.423,62.423,62400.0
2014-04-23 11:45:00,100.46,100.52,100.43,100.52,77500.0,62.423,62.4602,62.4043,62.4602,77500.0
2014-04-23 11:50:00,100.51,100.61,100.51,100.6,89100.0,62.454,62.5162,62.454,62.51,89100.0
2014-04-23 11:55:00,100.61,100.68,100.58,100.58,70100.0,62.5162,62.5597,62.4975,62.4975,70100.0
2014-04-23 12:00:00,100.58,100.59,100.54,100.58,71600.0,62.4975,62.5037,62.4727,62.4975,71600.0
2014-04-23 12:05:00,100.57,100.66,100.56,100.64,61800.0,62.4913,62.5472,62.4851,62.5348,61800.0
2014-04-23 12:10:00,100.65,100.69,100.63,100.69,126500.0,62.541,62.5659,62.5286,62.5659,126500.0
2014-04-23 12:15:00,100.69,100.73,100.69,100.71,47800.0,62.5659,62.5907,62.5659,62.5783,47800.0
2014-04-23 12:20:00,100.71,100.74,100.64,100.64,80400.0,62.5783,62.5969,62.5348,62.5348,80400.0
2014-04-23 12:25:00,100.64,100.67,100.61,100.63,33300.0,62.5348,62.5534,62.5162,62.5286,33300.0
2014-04-23 12:30:00,100.62,100.69,100.61,100.66,79400.0,62.5224,62.5659,62.5162,62.5472,79400.0
2014-04-23 12:35:00,100.65,100.72,100.63,100.67,62300.0,62.541,62.5845,62.5286,62.5534,62300.0
2014-04-23 12:40:00,100.67,100.71,100.65,100.67,44500.0,62.5534,62.5783,62.541,62.5534,44500.0
2014-04-23 12:45:00,100.67,100.73,100.65,100.7,113900.0,62.5534,62.5907,62.541,62.5721,113900.0
2014-04-23 12:50:00,100.7,100.75,100.64,100.7,59900.0,62.5721,62.6032,62.5348,62.5721,59900.0
2014-04-23 12:55:00,100.7,100.72,100.69,100.71,31200.0,62.5721,62.5845,62.5659,62.5783,31200.0
2014-04-23 13:00:00,100.71,100.78,100.71,100.73,67400.0,62.5783,62.6218,62.5783,62.5907,67400.0
2014-04-23 13:05:00,100.74,100.75,100.63,100.63,77200.0,62.5969,62.6032,62.5286,62.5286,77200.0
2014-04-23 13:10:00,100.63,100.65,100.56,100.57,70100.0,62.5286,62.541,62.4851,62.4913,70100.0
2014-04-23 13:15:00,100.57,100.58,100.51,100.52,62400.0,62.4913,62.4975,62.454,62.4602,62400.0
2014-04-23 13:20:00,100.52,100.62,100.52,100.61,32600.0,62.4602,62.5224,62.4602,62.5162,32600.0
2014-04-23 13:25:00,100.6,100.62,100.56,100.56,33100.0,62.51,62.5224,62.4851,62.4851,33100.0
2014-04-23 13:30:00,100.56,100.58,100.53,100.56,26400.0,62.4851,62.4975,62.4665,62.4851,26400.0
2014-04-23 13:35:00,100.55,100.58,100.54,100.56,42900.0,62.4789,62.4975,62.4727,62.4851,42900.0
2014-04-23 13:40:00,100.56,100.6,100.53,100.53,35700.0,62.4851,62.51,62.4665,62.4665,35700.0
2014-04-23 13:45:00,100.53,100.55,100.47,100.49,63400.0,62.4665,62.4789,62.4292,62.4416,63400.0
2014-04-23 13:50:00,100.48,100.66,100.47,100.64,65400.0,62.4354,62.5472,62.4292,62.5348,65400.0
2014-04-23 13:55:00,100.64,100.67,100.63,100.64,30000.0,62.5348,62.5534,62.5286,62.5348,30000.0
2014-04-23 14:00:00,100.63,100.63,100.57,100.61,35000.0,62.5286,62.5286,62.4913,62.5162,35000.0
2014-04-23 14:05:00,100.61,100.67,100.59,100.67,36100.0,62.5162,62.5534,62.5037,62.5534,36100.0
2014-04-23 14:10:00,100.66,100.66,100.59,100.59,33400.0,62.5472,62.5472,62.5037,62.5037,33400.0
2014-04-23 14:15:00,100.59,100.59,100.52,100.54,74900.0,62.5037,62.5037,62.4602,62.4727,74900.0
2014-04-23 14:20:00,100.55,100.55,100.49,100.52,43000.0,62.4789,62.4789,62.4416,62.4602,43000.0
2014-04-23 14:25:00,100.51,100.52,100.47,100.47,54900.0,62.454,62.4602,62.4292,62.4292,54900.0
2014-04-23 14:30:00,100.47,100.5,100.45,100.48,55900.0,62.4292,62.4478,62.4167,62.4354,55900.0
2014-04-23 14:35:00,100.48,100.5,100.35,100.37,80600.0,62.4354,62.4478,62.3546,62.367,80600.0
2014-04-23 14:40:00,100.36,100.43,100.33,100.37,58800.0,62.3608,62.4043,62.3422,62.367,58800.0
2014-04-23 14:45:00,100.37,100.41,100.35,100.38,57700.0,62.367,62.3919,62.3546,62.3732,57700.0
2014-04-23 14:50:00,100.38,100.48,100.36,100.45,49200.0,62.3732,62.4354,62.3608,62.4167,49200.0
2014-04-23 14:55:00,100.45,100.53,100.45,100.49,45400.0,62.4167,62.4665,62.4167,62.4416,45400.0
2014-04-23 15:00:00,100.49,100.5,100.44,100.48,57900.0,62.4416,62.4478,62.4105,62.4354,57900.0
2014-04-23 15:05:00,100.48,100.51,100.45,100.51,46700.0,62.4354,62.454,62.4167,62.454,46700.0
2014-04-23 15:10:00,100.51,100.52,100.46,100.5,47900.0,62.454,62.4602,62.423,62.4478,47900.0
2014-04-23 15:15:00,100.51,100.51,100.42,100.42,49200.0,62.454,62.454,62.3981,62.3981,49200.0
2014-04-23 15:20:00,100.42,100.51,100.42,100.48,50200.0,62.3981,62.454,62.3981,62.4354,50200.0
2014-04-23 15:25:00,100.47,100.49,100.44,100.45,77300.0,62.4292,62.4416,62.4105,62.4167,77300.0
2014-04-23 15:30:00,100.45,100.49,100.42,100.42,113500.0,62.4167,62.4416,62.3981,62.3981,113500.0
2014-04-23 15:35:00,100.42,100.58,100.42,100.58,112100.0,62.3981,62.4975,62.3981,62.4975,112100.0
2014-04-23 15:40:00,100.58,100.59,100.54,100.56,123700.0,62.4975,62.5037,62.4727,62.4851,123700.0
2014-04-23 15:45:00,100.57,100.57,100.43,100.53,179100.0,62.4913,62.4913,62.4043,62.4665,179100.0
2014-04-23 15:50:00,100.53,100.55,100.47,100.48,132300.0,62.4665,62.4789,62.4292,62.4354,132300.0
2014-04-23 15:55:00,100.48,100.56,100.48,100.5,312300.0,62.4354,62.4851,62.4354,62.4478,312300.0
2014-04-24 09:30:00,100.48,100.6,100.11,100.23,324000.0,62.4354,62.51,62.2055,62.28,324000.0
2014-04-24 09:35:00,100.23,100.47,100.18,100.32,206100.0,62.28,62.4292,62.249,62.336,206100.0
2014-04-24 09:40:00,100.32,100.39,100.23,100.36,220800.0,62.336,62.3795,62.28,62.3608,220800.0
2014-04-24 09:45:00,100.36,100.46,100.22,100.32,227900.0,62.3608,62.423,62.2738,62.336,227900.0
2014-04-24 09:50:00,100.31,100.33,100.24,100.27,156300.0,62.3298,62.3422,62.2863,62.3049,156300.0
2014-04-24 09:55:00,100.27,100.35,100.17,100.26,112100.0,62.3049,62.3546,62.2428,62.2987,112100.0
2014-04-24 10:00:00,100.26,100.33,100.17,100.28,119000.0,62.2987,62.3422,62.2428,62.3111,119000.0
2014-04-24 10:05:00,100.28,100.3,100.08,100.18,149400.0,62.3111,62.3235,62.1868,62.249,149400.0
2014-04-24 10:10:00,100.17,100.24,100.05,100.07,234200.0,62.2428,62.2863,62.1682,62.1806,234200.0
2014-04-24 10:15:00,100.06,100.1,99.9,99.94,145500.0,62.1744,62.1993,62.075,62.0998,145500.0
2014-04-24 10:20:00,99.94,100.01,99.91,100.0,159400.0,62.0998,62.1433,62.0812,62.1371,159400.0
2014-04-24 10:25:00,100.0,100.09,99.93,100.08,81300.0,62.1371,62.1931,62.0936,62.1868,81300.0
2014-04-24 10:30:00,100.08,100.1,99.95,99.98,49300.0,62.1868,62.1993,62.1061,62.1247,49300.0
2014-04-24 10:35:00,99.99,100.14,99.97,100.1,108100.0,62.1309,62.2241,62.1185,62.1993,108100.0
2014-04-24 10:40:00,100.12,100.12,99.99,99.99,61900.0,62.2117,62.2117,62.1309,62.1309,61900.0
2014-04-24 10:45:00,100.0,100.01,99.89,99.89,65700.0,62.1371,62.1433,62.0688,62.0688,65700.0
2014-04-24 10:50:00,99.88,99.97,99.86,99.92,95600.0,62.0626,62.1185,62.0501,62.0874,95600.0
2014-04-24 10:55:00,99.92,99.94,99.89,99.91,60200.0,62.0874,62.0998,62.0688,62.0812,60200.0
2014-04-24 11:00:00,99.92,100.01,99.9,99.98,86000.0,62.0874,62.1433,62.075,62.1247,86000.0
2014-04-24 11:05:00,99.98,100.02,99.97,100.0,78100.0,62.1247,62.1496,62.1185,62.1371,78100.0
2014-04-24 11:10:00,99.99,100.22,99.98,100.17,235500.0,62.1309,62.2738,62.1247,62.2428,235500.0
2014-04-24 11:15:00,100.18,100.21,100.14,100.2,71900.0,62.249,62.2676,62.2241,62.2614,71900.0
2014-04-24 11:20:00,100.2,100.23,100.15,100.16,92700.0,62.2614,62.28,62.2303,62.2365,92700.0
2014-04-24 11:25:00,100.16,100.19,100.11,100.17,101300.0,62.2365,62.2552,62.2055,62.2428,101300.0
2014-04-24 11:30:00,100.18,100.21,100.16,100.19,64100.0,62.249,62.2676,62.2365,62.2552,64100.0
2014-04-24 11:35:00,100.2,100.34,100.19,100.25,112200.0,62.2614,62.3484,62.2552,62.2925,112200.0
2014-04-24 11:40:00,100.25,100.25,100.17,100.18,51100.0,62.2925,62.2925,62.2428,62.249,51100.0
2014-04-24 11:45:00,100.18,100.32,100.17,100.31,45500.0,62.249,62.336,62.2428,62.3298,45500.0
2014-04-24 11:50:00,100.31,100.34,100.25,100.28,50700.0,62.3298,62.3484,62.2925,62.3111,50700.0
2014-04-24 11:55:00,100.27,100.27,100.17,100.24,59600.0,62.3049,62.3049,62.2428,62.2863,59600.0
2014-04-24 12:00:00,100.25,100.29,100.22,100.24,80100.0,62.2925,62.3173,62.2738,62.2863,80100.0
2014-04-24 12:05:00,100.25,100.32,100.23,100.28,55200.0,62.2925,62.336,62.28,62.3111,55200.0
2014-04-24 12:10:00,100.29,100.31,100.26,100.26,34400.0,62.3173,62.3298,62.2987,62.2987,34400.0
2014-04-24 12:15:00,100.26,100.28,100.22,100.23,35100.0,62.2987,62.3111,62.2738,62.28,35100.0
2014-04-24 12:20:00,100.23,100.31,100.21,100.29,36900.0,62.28,62.3298,62.2676,62.3173,36900.0
2014-04-24 12:25:00,100.29,100.29,100.18,100.2,43800.0,62.3173,62.3173,62.249,62.2614,43800.0
2014-04-24 12:30:00,100.22,100.28,100.2,100.27,41900.0,62.2738,62.3111,62.2614,62.3049,41900.0
2014-04-24 12:35:00,100.28,100.29,100.23,100.24,42400.0,62.3111,62.3173,62.28,62.2863,42400.0
2014-04-24 12:40:00,100.24,100.25,100.16,100.18,44200.0,62.2863,62.2925,62.2365,62.249,44200.0
2014-04-24 12:45:00,100.17,100.24,100.16,100.21,25700.0,62.2428,62.2863,62.2365,62.2676,25700.0
2014-04-24 12:50:00,100.22,100.27,100.21,100.26,20400.0,62.2738,62.3049,62.2676,62.2987,20400.0
2014-04-24 12:55:00,100.25,100.34,100.25,100.31,33200.0,62.2925,62.3484,62.2925,62.3298,33200.0
2014-04-24 13:00:00,100.32,100.35,100.27,100.28,30500.0,62.336,62.3546,62.3049,62.3111,30500.0
2014-04-24 13:05:00,100.29,100.3,100.23,100.25,23900.0,62.3173,62.3235,62.28,62.2925,23900.0
2014-04-24 13:10:00,100.24,100.26,100.19,100.19,56500.0,62.2863,62.2987,62.2552,62.2552,56500.0
2014-04-24 13:15:00,100.2,100.21,100.11,100.17,62600.0,62.2614,62.2676,62.2055,62.2428,62600.0
2014-04-24 13:20:00,100.18,100.25,100.18,100.2,32000.0,62.249,62.2925,62.249,62.2614,32000.0
2014-04-24 13:25:00,100.2,100.25,100.18,100.19,37800.0,62.2614,62.2925,62.249,62.2552,37800.0
2014-04-24 13:30:00,100.18,100.19,100.07,100.07,59400.0,62.249,62.2552,62.1806,62.1806,59400.0
2014-04-24 13:35:00,100.07,100.1,99.97,100.03,93900.0,62.1806,62.1993,62.1185,62.1558,93900.0
2014-04-24 13:40:00,100.02,100.12,100.0,100.09,58200.0,62.1496,62.2117,62.1371,62.1931,58200.0
2014-04-24 13:45:00,100.09,100.11,99.99,100.01,69300.0,62.1931,62.2055,62.1309,62.1433,69300.0
2014-04-24 13:50:00,100.01,100.08,99.98,99.99,47700.0,62.1433,62.1868,62.1247,62.1309,47700.0
2014-04-24 13:55:00,99.98,100.0,99.87,99.93,65500.0,62.1247,62.1371,62.0563,62.0936,65500.0
2014-04-24 14:00:00,99.94,100.0,99.94,100.0,45200.0,62.0998,62.1371,62.0998,62.1371,45200.0
2014-04-24 14:05:00,99.99,100.04,99.92,99.92,50400.0,62.1309,62.162,62.0874,62.0874,50400.0
2014-04-24 14:10:00,99.92,99.95,99.86,99.9,65800.0,62.0874,62.1061,62.0501,62.075,65800.0
2014-04-24 14:15:00,99.9,100.0,99.9,99.97,51400.0,62.075,62.1371,62.075,62.1185,51400.0
2014-04-24 14:20:00,99.98,99.99,99.88,99.88,46100.0,62.1247,62.1309,62.0626,62.0626,46100.0
2014-04-24 14:25:00,99.89,99.98,99.86,99.95,70900.0,62.0688,62.1247,62.0501,62.1061,70900.0
2014-04-24 14:30:00,99.96,99.97,99.92,99.97,53900.0,62.1123,62.1185,62.0874,62.1185,53900.0
2014-04-24 14:35:00,99.96,100.01,99.92,99.99,53400.0,62.1123,62.1433,62.0874,62.1309,53400.0
2014-04-24 14:40:00,99.98,100.01,99.96,99.98,45200.0,62.1247,62.1433,62.1123,62.1247,45200.0
2014-04-24 14:45:00,99.98,100.01,99.95,100.0,46000.0,62.1247,62.1433,62.1061,62.1371,46000.0
2014-04-24 14:50:00,100.0,100.01,99.97,100.0,49100.0,62.1371,62.1433,62.1185,62.1371,49100.0
2014-04-24 14:55:00,100.0,100.07,99.98,100.06,66500.0,62.1371,62.1806,62.1247,62.1744,66500.0
2014-04-24 15:00:00,100.06,100.16,100.02,100.16,137400.0,62.1744,62.2365,62.1496,62.2365,137400.0
2014-04-24 15:05:00,100.16,100.21,100.13,100.18,77900.0,62.2365,62.2676,62.2179,62.249,77900.0
2014-04-24 15:10:00,100.17,100.19,100.11,100.19,74100.0,62.2428,62.2552,62.2055,62.2552,74100.0
2014-04-24 15:15:00,100.19,100.2,100.15,100.17,142400.0,62.2552,62.2614,62.2303,62.2428,142400.0
2014-04-24 15:20:00,100.18,100.24,100.17,100.24,142300.0,62.249,62.2863,62.2428,62.2863,142300.0
2014-04-24 15:25:00,100.24,100.25,100.17,100.17,185500.0,62.2863,62.2925,62.2428,62.2428,185500.0
2014-04-24 15:30:00,100.18,100.21,100.07,100.09,153400.0,62.249,62.2676,62.1806,62.1931,153400.0
2014-04-24 15:35:00,100.09,100.1,100.06,100.1,112100.0,62.1931,62.1993,62.1744,62.1993,112100.0
2014-04-24 15:40:00,100.1,100.16,100.09,100.12,131800.0,62.1993,62.2365,62.1931,62.2117,131800.0
2014-04-24 15:45:00,100.11,100.12,100.01,100.05,148200.0,62.2055,62.2117,62.1433,62.1682,148200.0
2014-04-24 15:50:00,100.06,100.06,100.02,100.02,158100.0,62.1744,62.1744,62.1496,62.1496,158100.0
2014-04-24 15:55:00,100.02,100.04,99.98,100.03,413800.0,62.1496,62.162,62.1247,62.1558,413800.0
2014-04-25 09:30:00,99.99,100.32,99.93,100.22,305600.0,62.1309,62.336,62.0936,62.2738,305600.0
2014-04-25 09:35:00,100.22,100.28,99.97,100.23,265300.0,62.2738,62.3111,62.1185,62.28,265300.0
2014-04-25 09:40:00,100.24,100.34,100.21,100.27,118500.0,62.2863,62.3484,62.2676,62.3049,118500.0
2014-04-25 09:45:00,100.26,100.27,100.1,100.13,212500.0,62.2987,62.3049,62.1993,62.2179,212500.0
2014-04-25 09:50:00,100.13,100.34,100.07,100.31,156700.0,62.2179,62.3484,62.1806,62.3298,156700.0
2014-04-25 09:55:00,100.31,100.43,100.31,100.39,123500.0,62.3298,62.4043,62.3298,62.3795,123500.0
2014-04-25 10:00:00,100.38,100.38,100.21,100.26,179300.0,62.3732,62.3732,62.2676,62.2987,179300.0
2014-04-25 10:05:00,100.25,100.48,100.21,100.44,159600.0,62.2925,62.4354,62.2676,62.4105,159600.0
2014-04-25 10:10:00,100.44,100.54,100.35,100.5,121700.0,62.4105,62.4727,62.3546,62.4478,121700.0
2014-04-25 10:15:00,100.5,100.57,100.5,100.54,97700.0,62.4478,62.4913,62.4478,62.4727,97700.0
2014-04-25 10:20:00,100.54,100.55,100.39,100.39,107900.0,62.4727,62.4789,62.3795,62.3795,107900.0
2014-04-25 10:25:00,100.39,100.4,100.32,100.34,95800.0,62.3795,62.3857,62.336,62.3484,95800.0
2014-04-25 10:30:00,100.34,100.39,100.23,100.39,84800.0,62.3484,62.3795,62.28,62.3795,84800.0
2014-04-25 10:35:00,100.39,100.45,100.3,100.43,65300.0,62.3795,62.4167,62.3235,62.4043,65300.0
2014-04-25 10:40:00,100.43,100.45,100.35,100.42,95600.0,62.4043,62.4167,62.3546,62.3981,95600.0
2014-04-25 10:45:00,100.4,100.4,100.27,100.28,70500.0,62.3857,62.3857,62.3049,62.3111,70500.0
2014-04-25 10:50:00,100.28,100.28,100.22,100.23,126500.0,62.3111,62.3111,62.2738,62.28,126500.0
2014-04-25 10:55:00,100.23,100.27,100.2,100.25,86700.0,62.28,62.3049,62.2614,62.2925,86700.0
2014-04-25 11:00:00,100.25,100.3,100.24,100.28,77500.0,62.2925,62.3235,62.2863,62.3111,77500.0
2014-04-25 11:05:00,100.28,100.38,100.25,100.35,81300.0,62.3111,62.3732,62.2925,62.3546,81300.0
2014-04-25 11:10:00,100.34,100.36,100.27,100.3,55700.0,62.3484,62.3608,62.3049,62.3235,55700.0
2014-04-25 11:15:00,100.3,100.31,100.19,100.19,71900.0,62.3235,62.3298,62.2552,62.2552,71900.0
2014-04-25 11:20:00,100.19,100.28,100.16,100.28,90200.0,62.2552,62.3111,62.2365,62.3111,90200.0
2014-04-25 11:25:00,100.28,100.32,100.21,100.23,65600.0,62.3111,62.336,62.2676,62.28,65600.0
2014-04-25 11:30:00,100.24,100.26,100.15,100.21,86600.0,62.2863,62.2987,62.2303,62.2676,86600.0
2014-04-25 11:35:00,100.21,100.28,100.21,100.28,51800.0,62.2676,62.3111,62.2676,62.3111,51800.0
2014-04-25 11:40:00,100.28,100.34,100.27,100.3,50400.0,62.3111,62.3484,62.3049,62.3235,50400.0
2014-04-25 11:45:00,100.3,100.3,100.15,100.15,104700.0,62.3235,62.3235,62.2303,62.2303,104700.0
2014-04-25 11:50:00,100.14,100.2,100.09,100.18,75600.0,62.2241,62.2614,62.1931,62.249,75600.0
2014-04-25 11:55:00,100.19,100.23,100.19,100.23,37800.0,62.2552,62.28,62.2552,62.28,37800.0
2014-04-25 12:00:00,100.23,100.29,100.19,100.19,47800.0,62.28,62.3173,62.2552,62.2552,47800.0
2014-04-25 12:05:00,100.19,100.22,100.13,100.19,43300.0,62.2552,62.2738,62.2179,62.2552,43300.0
2014-04-25 12:10:00,100.21,100.31,100.21,100.31,51800.0,62.2676,62.3298,62.2676,62.3298,51800.0
2014-04-25 12:15:00,100.31,100.4,100.31,100.4,32400.0,62.3298,62.3857,62.3298,62.3857,32400.0
2014-04-25 12:20:00,100.39,100.4,100.32,100.32,31700.0,62.3795,62.3857,62.336,62.336,31700.0
2014-04-25 12:25:00,100.31,100.35,100.3,100.33,43200.0,62.3298,62.3546,62.3235,62.3422,43200.0
2014-04-25 12:30:00,100.34,100.38,100.32,100.33,67700.0,62.3484,62.3732,62.336,62.3422,67700.0
2014-04-25 12:35:00,100.32,100.32,100.15,100.19,58100.0,62.336,62.336,62.2303,62.2552,58100.0
2014-04-25 12:40:00,100.19,100.24,100.18,100.22,59000.0,62.2552,62.2863,62.249,62.2738,59000.0
2014-04-25 12:45:00,100.23,100.31,100.22,100.26,84300.0,62.28,62.3298,62.2738,62.2987,84300.0
2014-04-25 12:50:00,100.26,100.32,100.25,100.32,44400.0,62.2987,62.336,62.2925,62.336,44400.0
2014-04-25 12:55:00,100.31,100.33,100.28,100.28,54200.0,62.3298,62.3422,62.3111,62.3111,54200.0
2014-04-25 13:00:00,100.28,100.28,100.14,100.23,101200.0,62.3111,62.3111,62.2241,62.28,101200.0
2014-04-25 13:05:00,100.23,100.28,100.14,100.28,165000.0,62.28,62.3111,62.2241,62.3111,165000.0
2014-04-25 13:10:00,100.28,100.3,100.18,100.19,92600.0,62.3111,62.3235,62.249,62.2552,92600.0
2014-04-25 13:15:00,100.19,100.23,100.15,100.2,41900.0,62.2552,62.28,62.2303,62.2614,41900.0
2014-04-25 13:20:00,100.19,100.22,100.17,100.22,22500.0,62.2552,62.2738,62.2428,62.2738,22500.0
2014-04-25 13:25:00,100.22,100.29,100.22,100.24,60400.0,62.2738,62.3173,62.2738,62.2863,60400.0
2014-04-25 13:30:00,100.24,100.24,100.19,100.21,60400.0,62.2863,62.2863,62.2552,62.2676,60400.0
2014-04-25 13:35:00,100.21,100.21,100.11,100.16,115200.0,62.2676,62.2676,62.2055,62.2365,115200.0
2014-04-25 13:40:00,100.16,100.19,100.15,100.15,47400.0,62.2365,62.2552,62.2303,62.2303,47400.0
2014-04-25 13:45:00,100.15,100.2,100.12,100.17,61500.0,62.2303,62.2614,62.2117,62.2428,61500.0
2014-04-25 13:50:00,100.17,100.2,100.13,100.15,90900.0,62.2428,62.2614,62.2179,62.2303,90900.0
2014-04-25 13:55:00,100.15,100.22,100.13,100.22,57200.0,62.2303,62.2738,62.2179,62.2738,57200.0
2014-04-25 14:00:00,100.21,100.24,100.15,100.19,99200.0,62.2676,62.2863,62.2303,62.2552,99200.0
2014-04-25 14:05:00,100.2,100.22,100.16,100.21,118700.0,62.2614,62.2738,62.2365,62.2676,118700.0
2014-04-25 14:10:00,100.21,100.22,100.11,100.12,91300.0,62.2676,62.2738,62.2055,62.2117,91300.0
2014-04-25 14:15:00,100.13,100.21,100.13,100.18,73800.0,62.2179,62.2676,62.2179,62.249,73800.0
2014-04-25 14:20:00,100.18,100.21,100.13,100.19,196500.0,62.249,62.2676,62.2179,62.2552,196500.0
2014-04-25 14:25:00,100.19,100.24,100.19,100.21,75400.0,62.2552,62.2863,62.2552,62.2676,75400.0
2014-04-25 14:30:00,100.21,100.25,100.16,100.25,104500.0,62.2676,62.2925,62.2365,62.2925,104500.0
2014-04-25 14:35:00,100.25,100.36,100.25,100.29,71500.0,62.2925,62.3608,62.2925,62.3173,71500.0
2014-04-25 14:40:00,100.29,100.3,100.19,100.2,77600.0,62.3173,62.3235,62.2552,62.2614,77600.0
2014-04-25 14:45:00,100.19,100.26,100.17,100.18,134600.0,62.2552,62.2987,62.2428,62.249,134600.0
2014-04-25 14:50:00,100.19,100.31,100.19,100.3,76900.0,62.2552,62.3298,62.2552,62.3235,76900.0
2014-04-25 14:55:00,100.31,100.31,100.15,100.18,151100.0,62.3298,62.3298,62.2303,62.249,151100.0
2014-04-25 15:00:00,100.19,100.29,100.15,100.29,60100.0,62.2552,62.3173,62.2303,62.3173,60100.0
2014-04-25 15:05:00,100.29,100.3,100.23,100.25,34200.0,62.3173,62.3235,62.28,62.2925,34200.0
2014-04-25 15:10:00,100.25,100.28,100.19,100.21,123000.0,62.2925,62.3111,62.2552,62.2676,123000.0
2014-04-25 15:15:00,100.22,100.27,100.2,100.26,119400.0,62.2738,62.3049,62.2614,62.2987,119400.0
2014-04-25 15:20:00,100.25,100.27,100.21,100.22,119500.0,62.2925,62.3049,62.2676,62.2738,119500.0
2014-04-25 15:25:00,100.23,100.34,100.21,100.31,161600.0,62.28,62.3484,62.2676,62.3298,161600.0
2014-04-25 15:30:00,100.31,100.37,100.28,100.33,162200.0,62.3298,62.367,62.3111,62.3422,162200.0
2014-04-25 15:35:00,100.33,100.41,100.32,100.37,192700.0,62.3422,62.3919,62.336,62.367,192700.0
2014-04-25 15:40:00,100.38,100.45,100.32,100.44,165100.0,62.3732,62.4167,62.336,62.4105,165100.0
2014-04-25 15:45:00,100.44,100.54,100.41,100.52,216900.0,62.4105,62.4727,62.3919,62.4602,216900.0
2014-04-25 15:50:00,100.52,100.53,100.45,100.5,216100.0,62.4602,62.4665,62.4167,62.4478,216100.0
2014-04-25 15:55:00,100.5,100.51,100.37,100.42,442400.0,62.4478,62.454,62.367,62.3981,442400.0
2014-04-28 09:30:00,100.72,101.16,100.54,100.74,584700.0,62.5845,62.8579,62.4727,62.5969,584700.0
2014-04-28 09:35:00,100.73,100.79,100.58,100.71,218500.0,62.5907,62.628,62.4975,62.5783,218500.0
2014-04-28 09:40:00,100.7,100.79,100.57,100.68,214900.0,62.5721,62.628,62.4913,62.5597,214900.0
2014-04-28 09:45:00,100.68,100.7,100.43,100.51,242200.0,62.5597,62.5721,62.4043,62.454,242200.0
2014-04-28 09:50:00,100.5,100.79,100.5,100.74,102900.0,62.4478,62.628,62.4478,62.5969,102900.0
2014-04-28 09:55:00,100.73,100.81,100.67,100.76,75700.0,62.5907,62.6404,62.5534,62.6094,75700.0
2014-04-28 10:00:00,100.77,100.77,100.56,100.67,113000.0,62.6156,62.6156,62.4851,62.5534,113000.0
2014-04-28 10:05:00,100.66,100.75,100.64,100.75,82700.0,62.5472,62.6032,62.5348,62.6032,82700.0
2014-04-28 10:10:00,100.74,100.74,100.56,100.58,94700.0,62.5969,62.5969,62.4851,62.4975,94700.0
2014-04-28 10:15:00,100.59,100.73,100.59,100.72,167000.0,62.5037,62.5907,62.5037,62.5845,167000.0
2014-04-28 10:20:00,100.72,100.75,100.69,100.73,86300.0,62.5845,62.6032,62.5659,62.5907,86300.0
2014-04-28 10:25:00,100.72,100.84,100.7,100.83,66000.0,62.5845,62.6591,62.5721,62.6529,66000.0
2014-04-28 10:30:00,100.83,100.93,100.77,100.92,48000.0,62.6529,62.715,62.6156,62.7088,48000.0
2014-04-28 10:35:00,100.93,100.97,100.88,100.9,47700.0,62.715,62.7399,62.6839,62.6964,47700.0
2014-04-28 10:40:00,100.9,100.96,100.84,100.88,44700.0,62.6964,62.7336,62.6591,62.6839,44700.0
2014-04-28 10:45:00,100.89,101.0,100.84,100.91,99800.0,62.6901,62.7585,62.6591,62.7026,99800.0
2014-04-28 10:50:00,100.91,101.01,100.9,100.94,47600.0,62.7026,62.7647,62.6964,62.7212,47600.0
2014-04-28 10:55:00,100.94,101.0,100.92,100.94,56000.0,62.7212,62.7585,62.7088,62.7212,56000.0
2014-04-28 11:00:00,100.94,100.95,100.78,100.78,103200.0,62.7212,62.7274,62.6218,62.6218,103200.0
2014-04-28 11:05:00,100.79,100.82,100.74,100.8,93700.0,62.628,62.6467,62.5969,62.6342,93700.0
2014-04-28 11:10:00,100.8,100.8,100.69,100.73,122700.0,62.6342,62.6342,62.5659,62.5907,122700.0
2014-04-28 11:15:00,100.73,100.73,100.65,100.69,82100.0,62.5907,62.5907,62.541,62.5659,82100.0
2014-04-28 11:20:00,100.7,100.73,100.56,100.59,101800.0,62.5721,62.5907,62.4851,62.5037,101800.0
2014-04-28 11:25:00,100.59,100.63,100.51,100.61,122000.0,62.5037,62.5286,62.454,62.5162,122000.0
2014-04-28 11:30:00,100.61,100.74,100.6,100.72,52900.0,62.5162,62.5969,62.51,62.5845,52900.0
2014-04-28 11:35:00,100.72,100.74,100.64,100.68,82600.0,62.5845,62.5969,62.5348,62.5597,82600.0
2014-04-28 11:40:00,100.68,100.84,100.65,100.78,107100.0,62.5597,62.6591,62.541,62.6218,107100.0
2014-04-28 11:45:00,100.78,100.89,100.78,100.89,69900.0,62.6218,62.6901,62.6218,62.6901,69900.0
2014-04-28 11:50:00,100.9,101.0,100.85,100.97,130000.0,62.6964,62.7585,62.6653,62.7399,130000.0
2014-04-28 11:55:00,100.97,100.97,100.84,100.9,147000.0,62.7399,62.7399,62.6591,62.6964,147000.0
2014-04-28 12:00:00,100.89,101.04,100.85,101.04,122300.0,62.6901,62.7834,62.6653,62.7834,122300.0
2014-04-28 12:05:00,101.05,101.09,101.01,101.03,96600.0,62.7896,62.8144,62.7647,62.7771,96600.0
2014-04-28 12:10:00,101.03,101.13,101.03,101.07,114000.0,62.7771,62.8393,62.7771,62.802,114000.0
2014-04-28 12:15:00,101.06,101.1,100.94,101.03,90700.0,62.7958,62.8206,62.7212,62.7771,90700.0
2014-04-28 12:20:00,101.03,101.05,100.99,101.04,55600.0,62.7771,62.7896,62.7523,62.7834,55600.0
2014-04-28 12:25:00,101.04,101.11,100.98,101.09,83800.0,62.7834,62.8268,62.7461,62.8144,83800.0
2014-04-28 12:30:00,101.09,101.1,100.98,101.02,67000.0,62.8144,62.8206,62.7461,62.7709,67000.0
2014-04-28 12:35:00,101.03,101.04,100.97,101.0,58500.0,62.7771,62.7834,62.7399,62.7585,58500.0
2014-04-28 12:40:00,101.01,101.05,100.87,100.98,118300.0,62.7647,62.7896,62.6777,62.7461,118300.0
2014-04-28 12:45:00,100.98,101.1,100.94,101.1,71100.0,62.7461,62.8206,62.7212,62.8206,71100.0
2014-04-28 12:50:00,101.11,101.11,101.01,101.03,71500.0,62.8268,62.8268,62.7647,62.7771,71500.0
2014-04-28 12:55:00,101.04,101.23,101.02,101.15,87000.0,62.7834,62.9014,62.7709,62.8517,87000.0
2014-04-28 13:00:00,101.16,101.16,100.95,100.99,151100.0,62.8579,62.8579,62.7274,62.7523,151100.0
2014-04-28 13:05:00,100.99,101.0,100.87,100.87,153500.0,62.7523,62.7585,62.6777,62.6777,153500.0
2014-04-28 13:10:00,100.87,100.92,100.79,100.79,181600.0,62.6777,62.7088,62.628,62.628,181600.0
2014-04-28 13:15:00,100.79,100.82,100.72,100.77,87800.0,62.628,62.6467,62.5845,62.6156,87800.0
2014-04-28 13:20:00,100.77,100.78,100.64,100.69,71100.0,62.6156,62.6218,62.5348,62.5659,71100.0
2014-04-28 13:25:00,100.68,100.8,100.63,100.75,130300.0,62.5597,62.6342,62.5286,62.6032,130300.0
2014-04-28 13:30:00,100.75,100.76,100.61,100.63,137700.0,62.6032,62.6094,62.5162,62.5286,137700.0
2014-04-28 13:35:00,100.63,100.66,100.58,100.62,151700.0,62.5286,62.5472,62.4975,62.5224,151700.0
2014-04-28 13:40:00,100.62,100.62,100.5,100.52,136800.0,62.5224,62.5224,62.4478,62.4602,136800.0
2014-04-28 13:45:00,100.52,100.53,100.39,100.5,85400.0,62.4602,62.4665,62.3795,62.4478,85400.0
2014-04-28 13:50:00,100.5,100.63,100.43,100.44,100200.0,62.4478,62.5286,62.4043,62.4105,100200.0
2014-04-28 13:55:00,100.45,100.51,100.45,100.47,128100.0,62.4167,62.454,62.4167,62.4292,128100.0
2014-04-28 14:00:00,100.47,100.48,100.36,100.39,87400.0,62.4292,62.4354,62.3608,62.3795,87400.0
2014-04-28 14:05:00,100.38,100.42,100.31,100.42,209500.0,62.3732,62.3981,62.3298,62.3981,209500.0
2014-04-28 14:10:00,100.42,100.59,100.42,100.58,195100.0,62.3981,62.5037,62.3981,62.4975,195100.0
2014-04-28 14:15:00,100.57,100.6,100.46,100.47,137400.0,62.4913,62.51,62.423,62.4292,137400.0
2014-04-28 14:20:00,100.47,100.49,100.41,100.48,103500.0,62.4292,62.4416,62.3919,62.4354,103500.0
2014-04-28 14:25:00,100.49,100.61,100.48,100.59,119200.0,62.4416,62.5162,62.4354,62.5037,119200.0
2014-04-28 14:30:00,100.6,100.61,100.51,100.53,90000.0,62.51,62.5162,62.454,62.4665,90000.0
2014-04-28 14:35:00,100.52,100.6,100.51,100.56,66900.0,62.4602,62.51,62.454,62.4851,66900.0
2014-04-28 14:40:00,100.56,100.57,100.48,100.48,78600.0,62.4851,62.4913,62.4354,62.4354,78600.0
2014-04-28 14:45:00,100.48,100.59,100.46,100.58,93300.0,62.4354,62.5037,62.423,62.4975,93300.0
2014-04-28 14:50:00,100.58,100.65,100.57,100.6,119500.0,62.4975,62.541,62.4913,62.51,119500.0
2014-04-28 14:55:00,100.61,100.62,100.55,100.55,83000.0,62.5162,62.5224,62.4789,62.4789,83000.0
2014-04-28 15:00:00,100.56,100.66,100.55,100.64,175100.0,62.4851,62.5472,62.4789,62.5348,175100.0
2014-04-28 15:05:00,100.64,100.87,100.63,100.87,126700.0,62.5348,62.6777,62.5286,62.6777,126700.0
2014-04-28 15:10:00,100.87,101.01,100.84,100.96,218000.0,62.6777,62.7647,62.6591,62.7336,218000.0
2014-04-28 15:15:00,100.96,101.1,100.93,101.1,282400.0,62.7336,62.8206,62.715,62.8206,282400.0
2014-04-28 15:20:00,101.09,101.22,101.04,101.16,246000.0,62.8144,62.8952,62.7834,62.8579,246000.0
2014-04-28 15:25:00,101.16,101.3,101.15,101.2,217100.0,62.8579,62.9449,62.8517,62.8828,217100.0
2014-04-28 15:30:00,101.2,101.33,101.2,101.21,394200.0,62.8828,62.9636,62.8828,62.889,394200.0
2014-04-28 15:35:00,101.22,101.34,101.21,101.32,282900.0,62.8952,62.9698,62.889,62.9573,282900.0
2014-04-28 15:40:00,101.31,101.42,101.31,101.42,342400.0,62.9511,63.0195,62.9511,63.0195,342400.0
2014-04-28 15:45:00,101.42,101.44,101.33,101.4,198200.0,63.0195,63.0319,62.9636,63.007,198200.0
2014-04-28 15:50:00,101.39,101.46,101.32,101.32,354000.0,63.0008,63.0443,62.9573,62.9573,354000.0
2014-04-28 15:55:00,101.32,101.33,101.17,101.17,425600.0,62.9573,62.9636,62.8641,62.8641,425600.0
2014-04-29 09:30:00,101.57,101.7,101.23,101.7,245600.0,63.1127,63.1935,62.9014,63.1935,245600.0
2014-04-29 09:35:00,101.71,101.81,101.58,101.81,109000.0,63.1997,63.2618,63.1189,63.2618,109000.0
2014-04-29 09:40:00,101.8,101.93,101.7,101.92,147500.0,63.2556,63.3364,63.1935,63.3302,147500.0
2014-04-29 09:45:00,101.92,101.98,101.77,101.93,148300.0,63.3302,63.3674,63.237,63.3364,148300.0
2014-04-29 09:50:00,101.94,102.19,101.84,102.02,326300.0,63.3426,63.4979,63.2805,63.3923,326300.0
2014-04-29 09:55:00,102.02,102.2,102.02,102.04,105000.0,63.3923,63.5041,63.3923,63.4047,105000.0
2014-04-29 10:00:00,102.04,102.27,102.04,102.26,103200.0,63.4047,63.5476,63.4047,63.5414,103200.0
2014-04-29 10:05:00,102.26,102.44,102.16,102.33,214600.0,63.5414,63.6533,63.4793,63.5849,214600.0
2014-04-29 10:10:00,102.33,102.38,102.09,102.09,210900.0,63.5849,63.616,63.4358,63.4358,210900.0
2014-04-29 10:15:00,102.1,102.18,102.07,102.1,125500.0,63.442,63.4917,63.4234,63.442,125500.0
2014-04-29 10:20:00,102.09,102.12,102.02,102.08,108300.0,63.4358,63.4544,63.3923,63.4296,108300.0
2014-04-29 10:25:00,102.08,102.09,101.91,101.95,125000.0,63.4296,63.4358,63.3239,63.3488,125000.0
2014-04-29 10:30:00,101.94,102.07,101.91,102.01,60000.0,63.3426,63.4234,63.3239,63.3861,60000.0
2014-04-29 10:35:00,102.01,102.18,101.99,102.13,92100.0,63.3861,63.4917,63.3737,63.4606,92100.0
2014-04-29 10:40:00,102.13,102.2,102.11,102.16,83700.0,63.4606,63.5041,63.4482,63.4793,83700.0
2014-04-29 10:45:00,102.17,102.2,102.02,102.05,131800.0,63.4855,63.5041,63.3923,63.4109,131800.0
2014-04-29 10:50:00,102.06,102.13,102.04,102.06,61400.0,63.4172,63.4606,63.4047,63.4172,61400.0
2014-04-29 10:55:00,102.06,102.2,102.05,102.18,104100.0,63.4172,63.5041,63.4109,63.4917,104100.0
2014-04-29 11:00:00,102.17,102.38,102.17,102.37,137700.0,63.4855,63.616,63.4855,63.6098,137700.0
2014-04-29 11:05:00,102.37,102.39,102.36,102.36,88800.0,63.6098,63.6222,63.6036,63.6036,88800.0
2014-04-29 11:10:00,102.37,102.4,102.34,102.37,99200.0,63.6098,63.6284,63.5911,63.6098,99200.0
2014-04-29 11:15:00,102.38,102.48,102.35,102.47,134000.0,63.616,63.6781,63.5974,63.6719,134000.0
2014-04-29 11:20:00,102.47,102.57,102.47,102.53,127900.0,63.6719,63.7341,63.6719,63.7092,127900.0
2014-04-29 11:25:00,102.53,102.56,102.37,102.45,138000.0,63.7092,63.7278,63.6098,63.6595,138000.0
2014-04-29 11:30:00,102.45,102.5,102.37,102.49,219400.0,63.6595,63.6906,63.6098,63.6843,219400.0
2014-04-29 11:35:00,102.49,102.5,102.34,102.36,125400.0,63.6843,63.6906,63.5911,63.6036,125400.0
2014-04-29 11:40:00,102.36,102.37,102.28,102.3,92400.0,63.6036,63.6098,63.5539,63.5663,92400.0
2014-04-29 11:45:00,102.29,102.29,102.15,102.16,71500.0,63.5601,63.5601,63.4731,63.4793,71500.0
2014-04-29 11:50:00,102.17,102.19,102.1,102.11,78300.0,63.4855,63.4979,63.442,63.4482,78300.0
2014-04-29 11:55:00,102.12,102.18,102.05,102.07,100200.0,63.4544,63.4917,63.4109,63.4234,100200.0
2014-04-29 12:00:00,102.07,102.07,102.01,102.01,57800.0,63.4234,63.4234,63.3861,63.3861,57800.0
2014-04-29 12:05:00,102.01,102.05,101.88,101.92,68000.0,63.3861,63.4109,63.3053,63.3302,68000.0
2014-04-29 12:10:00,101.92,102.0,101.86,101.93,183800.0,63.3302,63.3799,63.2929,63.3364,183800.0
2014-04-29 12:15:00,101.93,101.96,101.86,101.9,65900.0,63.3364,63.355,63.2929,63.3177,65900.0
2014-04-29 12:20:00,101.89,101.97,101.87,101.87,110400.0,63.3115,63.3612,63.2991,63.2991,110400.0
2014-04-29 12:25:00,101.85,101.93,101.85,101.85,85300.0,63.2867,63.3364,63.2867,63.2867,85300.0
2014-04-29 12:30:00,101.84,101.88,101.79,101.86,107300.0,63.2805,63.3053,63.2494,63.2929,107300.0
2014-04-29 12:35:00,101.86,101.9,101.81,101.81,56100.0,63.2929,63.3177,63.2618,63.2618,56100.0
2014-04-29 12:40:00,101.82,101.83,101.76,101.76,68500.0,63.268,63.2742,63.2307,63.2307,68500.0
2014-04-29 12:45:00,101.76,101.9,101.76,101.87,81500.0,63.2307,63.3177,63.2307,63.2991,81500.0
2014-04-29 12:50:00,101.88,101.92,101.83,101.85,47800.0,63.3053,63.3302,63.2742,63.2867,47800.0
2014-04-29 12:55:00,101.84,101.89,101.83,101.86,45900.0,63.2805,63.3115,63.2742,63.2929,45900.0
2014-04-29 13:00:00,101.86,101.92,101.81,101.81,66000.0,63.2929,63.3302,63.2618,63.2618,66000.0
2014-04-29 13:05:00,101.81,101.84,101.77,101.82,50300.0,63.2618,63.2805,63.237,63.268,50300.0
2014-04-29 13:10:00,101.81,101.83,101.75,101.79,123000.0,63.2618,63.2742,63.2245,63.2494,123000.0
2014-04-29 13:15:00,101.79,101.82,101.72,101.79,48900.0,63.2494,63.268,63.2059,63.2494,48900.0
2014-04-29 13:20:00,101.79,101.81,101.73,101.74,57400.0,63.2494,63.2618,63.2121,63.2183,57400.0
2014-04-29 13:25:00,101.74,101.81,101.7,101.8,44000.0,63.2183,63.2618,63.1935,63.2556,44000.0
2014-04-29 13:30:00,101.8,101.81,101.7,101.71,59400.0,63.2556,63.2618,63.1935,63.1997,59400.0
2014-04-29 13:35:00,101.71,101.76,101.69,101.75,40800.0,63.1997,63.2307,63.1872,63.2245,40800.0
2014-04-29 13:40:00,101.76,101.76,101.61,101.67,138200.0,63.2307,63.2307,63.1375,63.1748,138200.0
2014-04-29 13:45:00,101.67,101.74,101.63,101.72,122500.0,63.1748,63.2183,63.15,63.2059,122500.0
2014-04-29 13:50:00,101.72,101.73,101.52,101.54,143000.0,63.2059,63.2121,63.0816,63.094,143000.0
2014-04-29 13:55:00,101.54,101.54,101.42,101.53,189900.0,63.094,63.094,63.0195,63.0878,189900.0
2014-04-29 14:00:00,101.53,101.64,101.53,101.6,74500.0,63.0878,63.1562,63.0878,63.1313,74500.0
2014-04-29 14:05:00,101.6,101.66,101.57,101.64,60600.0,63.1313,63.1686,63.1127,63.1562,60600.0
2014-04-29 14:10:00,101.65,101.66,101.59,101.64,53800.0,63.1624,63.1686,63.1251,63.1562,53800.0
2014-04-29 14:15:00,101.65,101.65,101.61,101.61,31700.0,63.1624,63.1624,63.1375,63.1375,31700.0
2014-04-29 14:20:00,101.61,101.69,101.61,101.67,44900.0,63.1375,63.1872,63.1375,63.1748,44900.0
2014-04-29 14:25:00,101.68,101.73,101.64,101.64,65300.0,63.181,63.2121,63.1562,63.1562,65300.0
2014-04-29 14:30:00,101.64,101.66,101.58,101.66,68800.0,63.1562,63.1686,63.1189,63.1686,68800.0
2014-04-29 14:35:00,101.66,101.69,101.6,101.62,44100.0,63.1686,63.1872,63.1313,63.1437,44100.0
2014-04-29 14:40:00,101.63,101.63,101.61,101.61,29100.0,63.15,63.15,63.1375,63.1375,29100.0
2014-04-29 14:45:00,101.61,101.61,101.53,101.56,62300.0,63.1375,63.1375,63.0878,63.1065,62300.0
2014-04-29 14:50:00,101.56,101.59,101.53,101.55,46900.0,63.1065,63.1251,63.0878,63.1003,46900.0
2014-04-29 14:55:00,101.55,101.55,101.5,101.51,38100.0,63.1003,63.1003,63.0692,63.0754,38100.0
2014-04-29 15:00:00,101.51,101.59,101.5,101.58,67100.0,63.0754,63.1251,63.0692,63.1189,67100.0
2014-04-29 15:05:00,101.58,101.63,101.57,101.62,42300.0,63.1189,63.15,63.1127,63.1437,42300.0
2014-04-29 15:10:00,101.63,101.66,101.62,101.62,42800.0,63.15,63.1686,63.1437,63.1437,42800.0
2014-04-29 15:15:00,101.62,101.64,101.61,101.64,43800.0,63.1437,63.1562,63.1375,63.1562,43800.0
2014-04-29 15:20:00,101.63,101.66,101.63,101.66,72100.0,63.15,63.1686,63.15,63.1686,72100.0
2014-04-29 15:25:00,101.65,101.67,101.6,101.62,105200.0,63.1624,63.1748,63.1313,63.1437,105200.0
2014-04-29 15:30:00,101.63,101.63,101.5,101.51,72500.0,63.15,63.15,63.0692,63.0754,72500.0
2014-04-29 15:35:00,101.51,101.53,101.46,101.47,103900.0,63.0754,63.0878,63.0443,63.0505,103900.0
2014-04-29 15:40:00,101.47,101.53,101.45,101.52,109300.0,63.0505,63.0878,63.0381,63.0816,109300.0
2014-04-29 15:45:00,101.52,101.57,101.48,101.48,162900.0,63.0816,63.1127,63.0568,63.0568,162900.0
2014-04-29 15:50:00,101.48,101.49,101.44,101.45,139600.0,63.0568,63.063,63.0319,63.0381,139600.0
2014-04-29 15:55:00,101.45,101.49,101.37,101.44,481400.0,63.0381,63.063,62.9884,63.0319,481400.0
2014-04-30 09:30:00,101.13,101.24,100.71,101.08,284500.0,62.8393,62.9076,62.5783,62.8082,284500.0
2014-04-30 09:35:00,101.08,101.29,101.04,101.12,84700.0,62.8082,62.9387,62.7834,62.8331,84700.0
2014-04-30 09:40:00,101.14,101.44,101.12,101.22,97800.0,62.8455,63.0319,62.8331,62.8952,97800.0
2014-04-30 09:45:00,101.22,101.33,101.21,101.29,83300.0,62.8952,62.9636,62.889,62.9387,83300.0
2014-04-30 09:50:00,101.29,101.36,101.13,101.15,136300.0,62.9387,62.9822,62.8393,62.8517,136300.0
2014-04-30 09:55:00,101.15,101.25,100.93,100.95,175800.0,62.8517,62.9138,62.715,62.7274,175800.0
2014-04-30 10:00:00,100.96,101.31,100.96,101.12,139700.0,62.7336,62.9511,62.7336,62.8331,139700.0
2014-04-30 10:05:00,101.15,101.2,101.08,101.17,95500.0,62.8517,62.8828,62.8082,62.8641,95500.0
2014-04-30 10:10:00,101.17,101.2,101.12,101.15,92300.0,62.8641,62.8828,62.8331,62.8517,92300.0
2014-04-30 10:15:00,101.14,101.16,100.92,100.92,123400.0,62.8455,62.8579,62.7088,62.7088,123400.0
2014-04-30 10:20:00,100.92,101.06,100.92,101.06,106100.0,62.7088,62.7958,62.7088,62.7958,106100.0
2014-04-30 10:25:00,101.06,101.08,100.97,101.0,90600.0,62.7958,62.8082,62.7399,62.7585,90600.0
2014-04-30 10:30:00,101.0,101.15,101.0,101.14,95200.0,62.7585,62.8517,62.7585,62.8455,95200.0
2014-04-30 10:35:00,101.13,101.14,101.02,101.04,66000.0,62.8393,62.8455,62.7709,62.7834,66000.0
2014-04-30 10:40:00,101.03,101.03,100.92,100.93,91400.0,62.7771,62.7771,62.7088,62.715,91400.0
2014-04-30 10:45:00,100.93,101.0,100.93,100.97,73400.0,62.715,62.7585,62.715,62.7399,73400.0
2014-04-30 10:50:00,100.97,100.99,100.95,100.95,66200.0,62.7399,62.7523,62.7274,62.7274,66200.0
2014-04-30 10:55:00,100.96,100.97,100.88,100.88,90800.0,62.7336,62.7399,62.6839,62.6839,90800.0
2014-04-30 11:00:00,100.89,100.9,100.81,100.89,81200.0,62.6901,62.6964,62.6404,62.6901,81200.0
2014-04-30 11:05:00,100.89,100.9,100.8,100.82,89100.0,62.6901,62.6964,62.6342,62.6467,89100.0
2014-04-30 11:10:00,100.82,100.88,100.82,100.87,129500.0,62.6467,62.6839,62.6467,62.6777,129500.0
2014-04-30 11:15:00,100.87,100.92,100.83,100.91,66400.0,62.6777,62.7088,62.6529,62.7026,66400.0
2014-04-30 11:20:00,100.91,100.93,100.9,100.92,75300.0,62.7026,62.715,62.6964,62.7088,75300.0
2014-04-30 11:25:00,100.93,100.94,100.9,100.92,100000.0,62.715,62.7212,62.6964,62.7088,100000.0
2014-04-30 11:30:00,100.92,100.95,100.9,100.92,96800.0,62.7088,62.7274,62.6964,62.7088,96800.0
2014-04-30 11:35:00,100.91,100.99,100.91,100.98,86100.0,62.7026,62.7523,62.7026,62.7461,86100.0
2014-04-30 11:40:00,100.97,100.97,100.93,100.95,54000.0,62.7399,62.7399,62.715,62.7274,54000.0
2014-04-30 11:45:00,100.94,100.97,100.92,100.96,88700.0,62.7212,62.7399,62.7088,62.7336,88700.0
2014-04-30 11:50:00,100.96,101.01,100.95,101.01,80700.0,62.7336,62.7647,62.7274,62.7647,80700.0
2014-04-30 11:55:00,101.0,101.04,101.0,101.01,77400.0,62.7585,62.7834,62.7585,62.7647,77400.0
2014-04-30 12:00:00,101.01,101.04,101.0,101.04,49100.0,62.7647,62.7834,62.7585,62.7834,49100.0
2014-04-30 12:05:00,101.03,101.1,101.02,101.1,43200.0,62.7771,62.8206,62.7709,62.8206,43200.0
2014-04-30 12:10:00,101.09,101.1,101.09,101.09,19100.0,62.8144,62.8206,62.8144,62.8144,19100.0
2014-04-30 12:15:00,101.09,101.11,101.07,101.08,63100.0,62.8144,62.8268,62.802,62.8082,63100.0
2014-04-30 12:20:00,101.07,101.07,101.02,101.03,38000.0,62.802,62.802,62.7709,62.7771,38000.0
2014-04-30 12:25:00,101.03,101.04,101.01,101.03,37200.0,62.7771,62.7834,62.7647,62.7771,37200.0
2014-04-30 12:30:00,101.04,101.09,101.03,101.09,130300.0,62.7834,62.8144,62.7771,62.8144,130300.0
2014-04-30 12:35:00,101.09,101.09,101.01,101.01,65800.0,62.8144,62.8144,62.7647,62.7647,65800.0
2014-04-30 12:40:00,101.02,101.06,100.99,101.02,168000.0,62.7709,62.7958,62.7523,62.7709,168000.0
2014-04-30 12:45:00,101.02,101.12,101.02,101.12,79100.0,62.7709,62.8331,62.7709,62.8331,79100.0
2014-04-30 12:50:00,101.11,101.12,101.1,101.11,21900.0,62.8268,62.8331,62.8206,62.8268,21900.0
2014-04-30 12:55:00,101.12,101.12,101.11,101.12,21600.0,62.8331,62.8331,62.8268,62.8331,21600.0
2014-04-30 13:00:00,101.12,101.18,101.12,101.13,38800.0,62.8331,62.8703,62.8331,62.8393,38800.0
2014-04-30 13:05:00,101.13,101.16,101.1,101.16,25400.0,62.8393,62.8579,62.8206,62.8579,25400.0
2014-04-30 13:10:00,101.16,101.25,101.15,101.24,32100.0,62.8579,62.9138,62.8517,62.9076,32100.0
2014-04-30 13:15:00,101.25,101.29,101.19,101.2,36300.0,62.9138,62.9387,62.8766,62.8828,36300.0
2014-04-30 13:20:00,101.2,101.21,101.15,101.2,26100.0,62.8828,62.889,62.8517,62.8828,26100.0
2014-04-30 13:25:00,101.19,101.22,101.1,101.13,38100.0,62.8766,62.8952,62.8206,62.8393,38100.0
2014-04-30 13:30:00,101.14,101.28,101.11,101.28,49800.0,62.8455,62.9325,62.8268,62.9325,49800.0
2014-04-30 13:35:00,101.27,101.42,101.27,101.31,109400.0,62.9263,63.0195,62.9263,62.9511,109400.0
2014-04-30 13:40:00,101.3,101.31,101.21,101.3,51000.0,62.9449,62.9511,62.889,62.9449,51000.0
2014-04-30 13:45:00,101.3,101.31,101.24,101.31,42600.0,62.9449,62.9511,62.9076,62.9511,42600.0
2014-04-30 13:50:00,101.31,101.31,101.19,101.22,145200.0,62.9511,62.9511,62.8766,62.8952,145200.0
2014-04-30 13:55:00,101.22,101.28,101.22,101.28,70800.0,62.8952,62.9325,62.8952,62.9325,70800.0
2014-04-30 14:00:00,101.27,101.49,101.13,101.42,134800.0,62.9263,63.063,62.8393,63.0195,134800.0
2014-04-30 14:05:00,101.44,101.45,101.24,101.4,107200.0,63.0319,63.0381,62.9076,63.007,107200.0
2014-04-30 14:10:00,101.41,101.5,101.37,101.45,144600.0,63.0133,63.0692,62.9884,63.0381,144600.0
2014-04-30 14:15:00,101.44,101.58,101.41,101.58,130300.0,63.0319,63.1189,63.0133,63.1189,130300.0
2014-04-30 14:20:00,101.56,101.58,101.48,101.55,74100.0,63.1065,63.1189,63.0568,63.1003,74100.0
2014-04-30 14:25:00,101.55,101.65,101.52,101.6,100800.0,63.1003,63.1624,63.0816,63.1313,100800.0
2014-04-30 14:30:00,101.6,101.78,101.58,101.77,155300.0,63.1313,63.2432,63.1189,63.237,155300.0
2014-04-30 14:35:00,101.77,101.82,101.72,101.72,80500.0,63.237,63.268,63.2059,63.2059,80500.0
2014-04-30 14:40:00,101.72,101.82,101.72,101.82,86100.0,63.2059,63.268,63.2059,63.268,86100.0
2014-04-30 14:45:00,101.81,102.11,101.79,102.06,257400.0,63.2618,63.4482,63.2494,63.4172,257400.0
2014-04-30 14:50:00,102.05,102.07,101.98,102.01,138400.0,63.4109,63.4234,63.3674,63.3861,138400.0
2014-04-30 14:55:00,102.01,102.03,101.98,102.02,116500.0,63.3861,63.3985,63.3674,63.3923,116500.0
2014-04-30 15:00:00,102.03,102.07,101.91,102.0,218300.0,63.3985,63.4234,63.3239,63.3799,218300.0
2014-04-30 15:05:00,102.0,102.05,101.9,102.0,228600.0,63.3799,63.4109,63.3177,63.3799,228600.0
2014-04-30 15:10:00,102.01,102.15,102.01,102.09,165200.0,63.3861,63.4731,63.3861,63.4358,165200.0
2014-04-30 15:15:00,102.08,102.09,101.94,102.0,250400.0,63.4296,63.4358,63.3426,63.3799,250400.0
2014-04-30 15:20:00,102.0,102.04,101.94,101.95,364800.0,63.3799,63.4047,63.3426,63.3488,364800.0
2014-04-30 15:25:00,101.96,102.21,101.95,102.2,194100.0,63.355,63.5104,63.3488,63.5041,194100.0
2014-04-30 15:30:00,102.21,102.31,102.16,102.22,231900.0,63.5104,63.5725,63.4793,63.5166,231900.0
2014-04-30 15:35:00,102.22,102.23,102.03,102.03,249200.0,63.5166,63.5228,63.3985,63.3985,249200.0
2014-04-30 15:40:00,102.03,102.21,101.97,102.17,486400.0,63.3985,63.5104,63.3612,63.4855,486400.0
2014-04-30 15:45:00,102.17,102.26,102.02,102.11,832800.0,63.4855,63.5414,63.3923,63.4482,832800.0
2014-04-30 15:50:00,102.11,102.2,102.09,102.2,395800.0,63.4482,63.5041,63.4358,63.5041,395800.0
2014-04-30 15:55:00,102.2,102.33,102.13,102.27,865300.0,63.5041,63.5849,63.4606,63.5476,865300.0
2014-05-01 09:30:00,101.94,102.39,101.71,101.72,382800.0,63.3426,63.6222,63.1997,63.2059,382800.0
2014-05-01 09:35:00,101.7,102.19,101.7,101.93,344800.0,63.1935,63.4979,63.1935,63.3364,344800.0
2014-05-01 09:40:00,101.95,102.18,101.8,102.0,266000.0,63.3488,63.4917,63.2556,63.3799,266000.0
2014-05-01 09:45:00,102.01,102.29,101.86,101.92,148000.0,63.3861,63.5601,63.2929,63.3302,148000.0
2014-05-01 09:50:00,101.92,102.07,101.85,101.85,161400.0,63.3302,63.4234,63.2867,63.2867,161400.0
2014-05-01 09:55:00,101.85,101.95,101.64,101.89,152000.0,63.2867,63.3488,63.1562,63.3115,152000.0
2014-05-01 10:00:00,101.88,101.92,101.8,101.85,169900.0,63.3053,63.3302,63.2556,63.2867,169900.0
2014-05-01 10:05:00,101.86,101.92,101.51,101.76,176400.0,63.2929,63.3302,63.0754,63.2307,176400.0
2014-05-01 10:10:00,101.77,101.77,101.55,101.63,140600.0,63.237,63.237,63.1003,63.15,140600.0
2014-05-01 10:15:00,101.62,101.69,101.52,101.65,132000.0,63.1437,63.1872,63.0816,63.1624,132000.0
2014-05-01 10:20:00,101.65,101.72,101.55,101.57,158200.0,63.1624,63.2059,63.1003,63.1127,158200.0
2014-05-01 10:25:00,101.57,101.65,101.52,101.55,249300.0,63.1127,63.1624,63.0816,63.1003,249300.0
2014-05-01 10:30:00,101.54,101.58,101.41,101.5,108000.0,63.094,63.1189,63.0133,63.0692,108000.0
2014-05-01 10:35:00,101.5,101.76,101.46,101.73,155800.0,63.0692,63.2307,63.0443,63.2121,155800.0
2014-05-01 10:40:00,101.73,101.76,101.66,101.73,153100.0,63.2121,63.2307,63.1686,63.2121,153100.0
2014-05-01 10:45:00,101.73,101.79,101.62,101.69,164700.0,63.2121,63.2494,63.1437,63.1872,164700.0
2014-05-01 10:50:00,101.68,101.71,101.63,101.68,63300.0,63.181,63.1997,63.15,63.181,63300.0
2014-05-01 10:55:00,101.68,101.82,101.67,101.82,123500.0,63.181,63.268,63.1748,63.268,123500.0
2014-05-01 11:00:00,101.83,102.03,101.81,101.95,118500.0,63.2742,63.3985,63.2618,63.3488,118500.0
2014-05-01 11:05:00,101.95,102.01,101.87,101.93,126800.0,63.3488,63.3861,63.2991,63.3364,126800.0
2014-05-01 11:10:00,101.94,102.02,101.86,101.92,216000.0,63.3426,63.3923,63.2929,63.3302,216000.0
2014-05-01 11:15:00,101.92,101.97,101.65,101.65,110300.0,63.3302,63.3612,63.1624,63.1624,110300.0
2014-05-01 11:20:00,101.65,101.67,101.48,101.53,104400.0,63.1624,63.1748,63.0568,63.0878,104400.0
2014-05-01 11:25:00,101.54,101.64,101.49,101.55,159500.0,63.094,63.1562,63.063,63.1003,159500.0
2014-05-01 11:30:00,101.54,101.66,101.51,101.62,227000.0,63.094,63.1686,63.0754,63.1437,227000.0
2014-05-01 11:35:00,101.62,101.73,101.62,101.66,90700.0,63.1437,63.2121,63.1437,63.1686,90700.0
2014-05-01 11:40:00,101.65,101.86,101.64,101.85,116300.0,63.1624,63.2929,63.1562,63.2867,116300.0
2014-05-01 11:45:00,101.84,101.99,101.78,101.97,127500.0,63.2805,63.3737,63.2432,63.3612,127500.0
2014-05-01 11:50:00,101.98,102.07,101.89,101.92,60600.0,63.3674,63.4234,63.3115,63.3302,60600.0
2014-05-01 11:55:00,101.92,101.93,101.82,101.89,101200.0,63.3302,63.3364,63.268,63.3115,101200.0
2014-05-01 12:00:00,101.89,101.94,101.88,101.92,74200.0,63.3115,63.3426,63.3053,63.3302,74200.0
2014-05-01 12:05:00,101.94,101.96,101.9,101.94,42700.0,63.3426,63.355,63.3177,63.3426,42700.0
2014-05-01 12:10:00,101.94,102.02,101.93,101.99,109600.0,63.3426,63.3923,63.3364,63.3737,109600.0
2014-05-01 12:15:00,101.98,102.0,101.94,101.95,78000.0,63.3674,63.3799,63.3426,63.3488,78000.0
2014-05-01 12:20:00,101.94,102.11,101.93,102.07,73800.0,63.3426,63.4482,63.3364,63.4234,73800.0
2014-05-01 12:25:00,102.07,102.07,101.87,101.95,68100.0,63.4234,63.4234,63.2991,63.3488,68100.0
2014-05-01 12:30:00,101.94,102.0,101.86,101.89,75800.0,63.3426,63.3799,63.2929,63.3115,75800.0
2014-05-01 12:35:00,101.89,101.94,101.88,101.88,47000.0,63.3115,63.3426,63.3053,63.3053,47000.0
2014-05-01 12:40:00,101.87,101.9,101.78,101.83,64300.0,63.2991,63.3177,63.2432,63.2742,64300.0
2014-05-01 12:45:00,101.82,101.84,101.73,101.79,56300.0,63.268,63.2805,63.2121,63.2494,56300.0
2014-05-01 12:50:00,101.79,101.82,101.71,101.78,55800.0,63.2494,63.268,63.1997,63.2432,55800.0
2014-05-01 12:55:00,101.77,101.82,101.76,101.81,84400.0,63.237,63.268,63.2307,63.2618,84400.0
2014-05-01 13:00:00,101.81,101.84,101.77,101.78,63500.0,63.2618,63.2805,63.237,63.2432,63500.0
2014-05-01 13:05:00,101.78,101.83,101.75,101.83,113300.0,63.2432,63.2742,63.2245,63.2742,113300.0
2014-05-01 13:10:00,101.83,101.85,101.77,101.84,72500.0,63.2742,63.2867,63.237,63.2805,72500.0
2014-05-01 13:15:00,101.83,101.84,101.78,101.82,50400.0,63.2742,63.2805,63.2432,63.268,50400.0
2014-05-01 13:20:00,101.81,101.84,101.74,101.8,68200.0,63.2618,63.2805,63.2183,63.2556,68200.0
2014-05-01 13:25:00,101.8,101.8,101.73,101.79,63200.0,63.2556,63.2556,63.2121,63.2494,63200.0
2014-05-01 13:30:00,101.79,101.79,101.65,101.67,119800.0,63.2494,63.2494,63.1624,63.1748,119800.0
2014-05-01 13:35:00,101.67,101.68,101.61,101.61,52400.0,63.1748,63.181,63.1375,63.1375,52400.0
2014-05-01 13:40:00,101.62,101.64,101.56,101.58,66200.0,63.1437,63.1562,63.1065,63.1189,66200.0
2014-05-01 13:45:00,101.58,101.61,101.45,101.46,102800.0,63.1189,63.1375,63.0381,63.0443,102800.0
2014-05-01 13:50:00,101.48,101.56,101.44,101.48,50500.0,63.0568,63.1065,63.0319,63.0568,50500.0
2014-05-01 13:55:00,101.48,101.52,101.43,101.48,47500.0,63.0568,63.0816,63.0257,63.0568,47500.0
2014-05-01 14:00:00,101.48,101.58,101.45,101.55,85000.0,63.0568,63.1189,63.0381,63.1003,85000.0
2014-05-01 14:05:00,101.55,101.56,101.4,101.46,82500.0,63.1003,63.1065,63.007,63.0443,82500.0
2014-05-01 14:10:00,101.46,101.51,101.45,101.5,38800.0,63.0443,63.0754,63.0381,63.0692,38800.0
2014-05-01 14:15:00,101.49,101.53,101.42,101.45,58400.0,63.063,63.0878,63.0195,63.0381,58400.0
2014-05-01 14:20:00,101.45,101.48,101.42,101.42,88800.0,63.0381,63.0568,63.0195,63.0195,88800.0
2014-05-01 14:25:00,101.43,101.48,101.39,101.47,58100.0,63.0257,63.0568,63.0008,63.0505,58100.0
2014-05-01 14:30:00,101.47,101.54,101.43,101.44,53300.0,63.0505,63.094,63.0257,63.0319,53300.0
2014-05-01 14:35:00,101.44,101.52,101.4,101.51,88500.0,63.0319,63.0816,63.007,63.0754,88500.0
2014-05-01 14:40:00,101.52,101.58,101.49,101.52,54800.0,63.0816,63.1189,63.063,63.0816,54800.0
2014-05-01 14:45:00,101.51,101.58,101.44,101.51,60500.0,63.0754,63.1189,63.0319,63.0754,60500.0
2014-05-01 14:50:00,101.51,101.6,101.5,101.58,47200.0,63.0754,63.1313,63.0692,63.1189,47200.0
2014-05-01 14:55:00,101.59,101.63,101.58,101.61,56200.0,63.1251,63.15,63.1189,63.1375,56200.0
2014-05-01 15:00:00,101.61,101.62,101.45,101.46,139600.0,63.1375,63.1437,63.0381,63.0443,139600.0
2014-05-01 15:05:00,101.46,101.48,101.43,101.44,58300.0,63.0443,63.0568,63.0257,63.0319,58300.0
2014-05-01 15:10:00,101.45,101.5,101.41,101.49,63100.0,63.0381,63.0692,63.0133,63.063,63100.0
2014-05-01 15:15:00,101.49,101.58,101.48,101.51,54300.0,63.063,63.1189,63.0568,63.0754,54300.0
2014-05-01 15:20:00,101.51,101.52,101.42,101.45,105700.0,63.0754,63.0816,63.0195,63.0381,105700.0
2014-05-01 15:25:00,101.46,101.46,101.32,101.33,116900.0,63.0443,63.0443,62.9573,62.9636,116900.0
2014-05-01 15:30:00,101.34,101.34,101.27,101.29,117800.0,62.9698,62.9698,62.9263,62.9387,117800.0
2014-05-01 15:35:00,101.29,101.32,101.2,101.23,188600.0,62.9387,62.9573,62.8828,62.9014,188600.0
2014-05-01 15:40:00,101.24,101.32,101.21,101.21,194800.0,62.9076,62.9573,62.889,62.889,194800.0
2014-05-01 15:45:00,101.21,101.27,101.21,101.22,168000.0,62.889,62.9263,62.889,62.8952,168000.0
2014-05-01 15:50:00,101.23,101.31,101.22,101.24,205700.0,62.9014,62.9511,62.8952,62.9076,205700.0
2014-05-01 15:55:00,101.25,101.42,101.22,101.41,459100.0,62.9138,63.0195,62.8952,63.0133,459100.0
2014-05-02 09:30:00,101.28,101.85,100.98,101.7,316700.0,62.9325,63.2867,62.7461,63.1935,316700.0
2014-05-02 09:35:00,101.69,101.93,101.66,101.85,142500.0,63.1872,63.3364,63.1686,63.2867,142500.0
2014-05-02 09:40:00,101.85,102.31,101.84,102.31,183700.0,63.2867,63.5725,63.2805,63.5725,183700.0
2014-05-02 09:45:00,102.32,102.47,102.19,102.26,241100.0,63.5787,63.6719,63.4979,63.5414,241100.0
2014-05-02 09:50:00,102.24,102.47,102.01,102.46,244600.0,63.529,63.6719,63.3861,63.6657,244600.0
2014-05-02 09:55:00,102.47,102.47,102.39,102.43,175800.0,63.6719,63.6719,63.6222,63.6471,175800.0
2014-05-02 10:00:00,102.43,102.7,102.41,102.59,268600.0,63.6471,63.8148,63.6346,63.7465,268600.0
2014-05-02 10:05:00,102.57,102.68,102.56,102.62,151700.0,63.7341,63.8024,63.7278,63.7651,151700.0
2014-05-02 10:10:00,102.63,102.88,102.61,102.84,153200.0,63.7713,63.9267,63.7589,63.9018,153200.0
2014-05-02 10:15:00,102.84,102.91,102.83,102.89,178600.0,63.9018,63.9453,63.8956,63.9329,178600.0
2014-05-02 10:20:00,102.89,102.89,102.73,102.81,122800.0,63.9329,63.9329,63.8335,63.8832,122800.0
2014-05-02 10:25:00,102.82,102.91,102.69,102.7,123400.0,63.8894,63.9453,63.8086,63.8148,123400.0
2014-05-02 10:30:00,102.71,102.76,102.62,102.69,98700.0,63.821,63.8521,63.7651,63.8086,98700.0
2014-05-02 10:35:00,102.68,102.7,102.44,102.55,132100.0,63.8024,63.8148,63.6533,63.7216,132100.0
2014-05-02 10:40:00,102.54,102.59,102.41,102.45,163800.0,63.7154,63.7465,63.6346,63.6595,163800.0
2014-05-02 10:45:00,102.45,102.49,102.23,102.31,189400.0,63.6595,63.6843,63.5228,63.5725,189400.0
2014-05-02 10:50:00,102.3,102.5,102.2,102.47,162500.0,63.5663,63.6906,63.5041,63.6719,162500.0
2014-05-02 10:55:00,102.47,102.53,102.23,102.23,207600.0,63.6719,63.7092,63.5228,63.5228,207600.0
2014-05-02 11:00:00,102.22,102.4,102.2,102.37,138500.0,63.5166,63.6284,63.5041,63.6098,138500.0
2014-05-02 11:05:00,102.39,102.41,102.3,102.37,92000.0,63.6222,63.6346,63.5663,63.6098,92000.0
2014-05-02 11:10:00,102.37,102.38,102.29,102.33,61700.0,63.6098,63.616,63.5601,63.5849,61700.0
2014-05-02 11:15:00,102.32,102.39,102.24,102.38,75000.0,63.5787,63.6222,63.529,63.616,75000.0
2014-05-02 11:20:00,102.37,102.42,102.27,102.3,75000.0,63.6098,63.6408,63.5476,63.5663,75000.0
2014-05-02 11:25:00,102.3,102.43,102.23,102.24,89400.0,63.5663,63.6471,63.5228,63.529,89400.0
2014-05-02 11:30:00,102.24,102.42,102.23,102.41,74100.0,63.529,63.6408,63.5228,63.6346,74100.0
2014-05-02 11:35:00,102.4,102.48,102.4,102.42,134800.0,63.6284,63.6781,63.6284,63.6408,134800.0
2014-05-02 11:40:00,102.42,102.44,102.34,102.34,103500.0,63.6408,63.6533,63.5911,63.5911,103500.0
2014-05-02 11:45:00,102.35,102.5,102.32,102.48,57700.0,63.5974,63.6906,63.5787,63.6781,57700.0
2014-05-02 11:50:00,102.49,102.55,102.45,102.46,63700.0,63.6843,63.7216,63.6595,63.6657,63700.0
2014-05-02 11:55:00,102.47,102.57,102.47,102.5,45100.0,63.6719,63.7341,63.6719,63.6906,45100.0
2014-05-02 12:00:00,102.5,102.51,102.42,102.42,30000.0,63.6906,63.6968,63.6408,63.6408,30000.0
2014-05-02 12:05:00,102.42,102.48,102.41,102.43,139000.0,63.6408,63.6781,63.6346,63.6471,139000.0
2014-05-02 12:10:00,102.42,102.43,102.39,102.4,47800.0,63.6408,63.6471,63.6222,63.6284,47800.0
2014-05-02 12:15:00,102.4,102.44,102.38,102.42,42600.0,63.6284,63.6533,63.616,63.6408,42600.0
2014-05-02 12:20:00,102.41,102.45,102.4,102.4,45400.0,63.6346,63.6595,63.6284,63.6284,45400.0
2014-05-02 12:25:00,102.4,102.4,102.31,102.31,47800.0,63.6284,63.6284,63.5725,63.5725,47800.0
2014-05-02 12:30:00,102.31,102.36,102.29,102.32,145300.0,63.5725,63.6036,63.5601,63.5787,145300.0
2014-05-02 12:35:00,102.32,102.43,102.3,102.43,76600.0,63.5787,63.6471,63.5663,63.6471,76600.0
2014-05-02 12:40:00,102.43,102.44,102.39,102.39,47800.0,63.6471,63.6533,63.6222,63.6222,47800.0
2014-05-02 12:45:00,102.4,102.42,102.35,102.36,47700.0,63.6284,63.6408,63.5974,63.6036,47700.0
2014-05-02 12:50:00,102.36,102.42,102.35,102.36,80000.0,63.6036,63.6408,63.5974,63.6036,80000.0
2014-05-02 12:55:00,102.36,102.37,102.21,102.23,72400.0,63.6036,63.6098,63.5104,63.5228,72400.0
2014-05-02 13:00:00,102.23,102.42,102.18,102.31,144600.0,63.5228,63.6408,63.4917,63.5725,144600.0
2014-05-02 13:05:00,102.3,102.39,102.3,102.3,42500.0,63.5663,63.6222,63.5663,63.5663,42500.0
2014-05-02 13:10:00,102.31,102.32,102.22,102.28,68000.0,63.5725,63.5787,63.5166,63.5539,68000.0
2014-05-02 13:15:00,102.28,102.29,102.21,102.22,84300.0,63.5539,63.5601,63.5104,63.5166,84300.0
2014-05-02 13:20:00,102.21,102.24,102.15,102.23,68800.0,63.5104,63.529,63.4731,63.5228,68800.0
2014-05-02 13:25:00,102.23,102.24,102.18,102.23,62600.0,63.5228,63.529,63.4917,63.5228,62600.0
2014-05-02 13:30:00,102.22,102.24,102.14,102.23,47500.0,63.5166,63.529,63.4669,63.5228,47500.0
2014-05-02 13:35:00,102.22,102.27,102.18,102.25,77000.0,63.5166,63.5476,63.4917,63.5352,77000.0
2014-05-02 13:40:00,102.26,102.33,102.24,102.32,74900.0,63.5414,63.5849,63.529,63.5787,74900.0
2014-05-02 13:45:00,102.32,102.41,102.3,102.41,85100.0,63.5787,63.6346,63.5663,63.6346,85100.0
2014-05-02 13:50:00,102.41,102.46,102.39,102.39,72000.0,63.6346,63.6657,63.6222,63.6222,72000.0
2014-05-02 13:55:00,102.39,102.4,102.24,102.26,93700.0,63.6222,63.6284,63.529,63.5414,93700.0
2014-05-02 14:00:00,102.26,102.27,101.91,101.91,214900.0,63.5414,63.5476,63.3239,63.3239,214900.0
2014-05-02 14:05:00,101.91,102.01,101.87,101.88,106300.0,63.3239,63.3861,63.2991,63.3053,106300.0
2014-05-02 14:10:00,101.87,102.01,101.81,101.99,115300.0,63.2991,63.3861,63.2618,63.3737,115300.0
2014-05-02 14:15:00,102.0,102.05,101.95,101.97,70300.0,63.3799,63.4109,63.3488,63.3612,70300.0
2014-05-02 14:20:00,101.96,101.97,101.83,101.87,71400.0,63.355,63.3612,63.2742,63.2991,71400.0
2014-05-02 14:25:00,101.86,101.88,101.76,101.8,72600.0,63.2929,63.3053,63.2307,63.2556,72600.0
2014-05-02 14:30:00,101.8,101.89,101.79,101.87,77500.0,63.2556,63.3115,63.2494,63.2991,77500.0
2014-05-02 14:35:00,101.87,101.95,101.86,101.89,86400.0,63.2991,63.3488,63.2929,63.3115,86400.0
2014-05-02 14:40:00,101.89,102.0,101.87,101.99,108100.0,63.3115,63.3799,63.2991,63.3737,108100.0
2014-05-02 14:45:00,101.99,102.02,101.95,101.99,68200.0,63.3737,63.3923,63.3488,63.3737,68200.0
2014-05-02 14:50:00,101.98,102.06,101.96,102.04,50800.0,63.3674,63.4172,63.355,63.4047,50800.0
2014-05-02 14:55:00,102.03,102.08,102.01,102.02,92600.0,63.3985,63.4296,63.3861,63.3923,92600.0
2014-05-02 15:00:00,102.01,102.17,102.01,102.17,81800.0,63.3861,63.4855,63.3861,63.4855,81800.0
2014-05-02 15:05:00,102.17,102.22,102.1,102.21,94900.0,63.4855,63.5166,63.442,63.5104,94900.0
2014-05-02 15:10:00,102.21,102.22,102.13,102.16,68300.0,63.5104,63.5166,63.4606,63.4793,68300.0
2014-05-02 15:15:00,102.16,102.21,102.13,102.17,74100.0,63.4793,63.5104,63.4606,63.4855,74100.0
2014-05-02 15:20:00,102.18,102.18,102.0,102.0,46500.0,63.4917,63.4917,63.3799,63.3799,46500.0
2014-05-02 15:25:00,102.0,102.13,101.95,102.05,133700.0,63.3799,63.4606,63.3488,63.4109,133700.0
2014-05-02 15:30:00,102.06,102.11,102.03,102.05,115200.0,63.4172,63.4482,63.3985,63.4109,115200.0
2014-05-02 15:35:00,102.05,102.09,101.99,102.04,121900.0,63.4109,63.4358,63.3737,63.4047,121900.0
2014-05-02 15:40:00,102.05,102.11,102.03,102.08,139200.0,63.4109,63.4482,63.3985,63.4296,139200.0
2014-05-02 15:45:00,102.09,102.1,102.02,102.05,208600.0,63.4358,63.442,63.3923,63.4109,208600.0
2014-05-02 15:50:00,102.06,102.13,102.04,102.11,178500.0,63.4172,63.4606,63.4047,63.4482,178500.0
2014-05-02 15:55:00,102.11,102.17,102.01,102.01,446300.0,63.4482,63.4855,63.3861,63.3861,446300.0
2014-05-05 09:30:00,101.69,101.77,101.58,101.71,194400.0,63.1872,63.237,63.1189,63.1997,194400.0
2014-05-05 09:35:00,101.73,101.75,101.61,101.72,121900.0,63.2121,63.2245,63.1375,63.2059,121900.0
2014-05-05 09:40:00,101.72,101.9,101.7,101.89,110700.0,63.2059,63.3177,63.1935,63.3115,110700.0
2014-05-05 09:45:00,101.89,102.0,101.83,101.97,98100.0,63.3115,63.3799,63.2742,63.3612,98100.0
2014-05-05 09:50:00,101.96,102.24,101.94,102.1,108800.0,63.355,63.529,63.3426,63.442,108800.0
2014-05-05 09:55:00,102.11,102.22,102.08,102.21,81000.0,63.4482,63.5166,63.4296,63.5104,81000.0
2014-05-05 10:00:00,102.23,102.32,102.18,102.29,128300.0,63.5228,63.5787,63.4917,63.5601,128300.0
2014-05-05 10:05:00,102.3,102.33,102.24,102.27,92700.0,63.5663,63.5849,63.529,63.5476,92700.0
2014-05-05 10:10:00,102.27,102.3,102.27,102.28,106400.0,63.5476,63.5663,63.5476,63.5539,106400.0
2014-05-05 10:15:00,102.28,102.4,102.27,102.36,126700.0,63.5539,63.6284,63.5476,63.6036,126700.0
2014-05-05 10:20:00,102.36,102.46,102.36,102.44,93800.0,63.6036,63.6657,63.6036,63.6533,93800.0
2014-05-05 10:25:00,102.46,102.49,102.37,102.43,83100.0,63.6657,63.6843,63.6098,63.6471,83100.0
2014-05-05 10:30:00,102.43,102.57,102.42,102.55,79500.0,63.6471,63.7341,63.6408,63.7216,79500.0
2014-05-05 10:35:00,102.55,102.78,102.54,102.77,108500.0,63.7216,63.8645,63.7154,63.8583,108500.0
2014-05-05 10:40:00,102.78,102.91,102.78,102.9,108600.0,63.8645,63.9453,63.8645,63.9391,108600.0
2014-05-05 10:45:00,102.91,102.94,102.83,102.88,77900.0,63.9453,63.964,63.8956,63.9267,77900.0
2014-05-05 10:50:00,102.88,102.93,102.86,102.9,91300.0,63.9267,63.9577,63.9142,63.9391,91300.0
2014-05-05 10:55:00,102.89,102.97,102.86,102.97,98100.0,63.9329,63.9826,63.9142,63.9826,98100.0
2014-05-05 11:00:00,102.97,103.13,102.97,103.04,188000.0,63.9826,64.082,63.9826,64.0261,188000.0
2014-05-05 11:05:00,103.03,103.06,103.0,103.0,93300.0,64.0199,64.0385,64.0012,64.0012,93300.0
2014-05-05 11:10:00,103.0,103.06,102.97,102.97,95500.0,64.0012,64.0385,63.9826,63.9826,95500.0
2014-05-05 11:15:00,102.97,102.99,102.87,102.87,96000.0,63.9826,63.995,63.9205,63.9205,96000.0
2014-05-05 11:20:00,102.87,102.96,102.87,102.9,78600.0,63.9205,63.9764,63.9205,63.9391,78600.0
2014-05-05 11:25:00,102.89,102.92,102.8,102.89,89900.0,63.9329,63.9515,63.877,63.9329,89900.0
2014-05-05 11:30:00,102.9,103.0,102.89,102.98,64700.0,63.9391,64.0012,63.9329,63.9888,64700.0
2014-05-05 11:35:00,102.98,102.98,102.9,102.95,57900.0,63.9888,63.9888,63.9391,63.9702,57900.0
2014-05-05 11:40:00,102.96,103.06,102.96,103.03,66400.0,63.9764,64.0385,63.9764,64.0199,66400.0
2014-05-05 11:45:00,103.03,103.06,103.0,103.03,55400.0,64.0199,64.0385,64.0012,64.0199,55400.0
2014-05-05 11:50:00,103.03,103.04,102.96,102.97,93600.0,64.0199,64.0261,63.9764,63.9826,93600.0
2014-05-05 11:55:00,102.97,102.98,102.91,102.95,39800.0,63.9826,63.9888,63.9453,63.9702,39800.0
2014-05-05 12:00:00,102.95,102.99,102.94,102.97,58100.0,63.9702,63.995,63.964,63.9826,58100.0
2014-05-05 12:05:00,102.96,102.99,102.9,102.92,23200.0,63.9764,63.995,63.9391,63.9515,23200.0
2014-05-05 12:10:00,102.92,102.95,102.88,102.9,29000.0,63.9515,63.9702,63.9267,63.9391,29000.0
2014-05-05 12:15:00,102.9,102.99,102.9,102.95,31500.0,63.9391,63.995,63.9391,63.9702,31500.0
2014-05-05 12:20:00,102.95,102.99,102.92,102.97,36100.0,63.9702,63.995,63.9515,63.9826,36100.0
2014-05-05 12:25:00,102.96,102.97,102.9,102.9,50600.0,63.9764,63.9826,63.9391,63.9391,50600.0
2014-05-05 12:30:00,102.9,102.91,102.86,102.91,34100.0,63.9391,63.9453,63.9142,63.9453,34100.0
2014-05-05 12:35:00,102.9,102.95,102.86,102.89,33700.0,63.9391,63.9702,63.9142,63.9329,33700.0
2014-05-05 12:40:00,102.9,102.93,102.87,102.88,25600.0,63.9391,63.9577,63.9205,63.9267,25600.0
2014-05-05 12:45:00,102.88,102.92,102.86,102.88,42700.0,63.9267,63.9515,63.9142,63.9267,42700.0
2014-05-05 12:50:00,102.88,102.92,102.87,102.87,31800.0,63.9267,63.9515,63.9205,63.9205,31800.0
2014-05-05 12:55:00,102.88,102.88,102.82,102.83,30400.0,63.9267,63.9267,63.8894,63.8956,30400.0
2014-05-05 13:00:00,102.83,102.86,102.81,102.83,33100.0,63.8956,63.9142,63.8832,63.8956,33100.0
2014-05-05 13:05:00,102.83,102.86,102.77,102.77,27900.0,63.8956,63.9142,63.8583,63.8583,27900.0
2014-05-05 13:10:00,102.76,102.83,102.76,102.78,33100.0,63.8521,63.8956,63.8521,63.8645,33100.0
2014-05-05 13:15:00,102.79,102.84,102.76,102.84,51900.0,63.8708,63.9018,63.8521,63.9018,51900.0
2014-05-05 13:20:00,102.84,102.89,102.83,102.87,42100.0,63.9018,63.9329,63.8956,63.9205,42100.0
2014-05-05 13:25:00,102.87,102.93,102.86,102.86,25800.0,63.9205,63.9577,63.9142,63.9142,25800.0
2014-05-05 13:30:00,102.85,102.86,102.81,102.84,35500.0,63.908,63.9142,63.8832,63.9018,35500.0
2014-05-05 13:35:00,102.84,102.89,102.82,102.84,32100.0,63.9018,63.9329,63.8894,63.9018,32100.0
2014-05-05 13:40:00,102.84,102.86,102.78,102.78,42000.0,63.9018,63.9142,63.8645,63.8645,42000.0
2014-05-05 13:45:00,102.79,102.79,102.7,102.73,34200.0,63.8708,63.8708,63.8148,63.8335,34200.0
2014-05-05 13:50:00,102.74,102.79,102.73,102.78,69000.0,63.8397,63.8708,63.8335,63.8645,69000.0
2014-05-05 13:55:00,102.78,102.78,102.7,102.7,51500.0,63.8645,63.8645,63.8148,63.8148,51500.0
2014-05-05 14:00:00,102.71,102.8,102.7,102.78,50800.0,63.821,63.877,63.8148,63.8645,50800.0
2014-05-05 14:05:00,102.78,102.83,102.77,102.82,44700.0,63.8645,63.8956,63.8583,63.8894,44700.0
2014-05-05 14:10:00,102.83,102.86,102.75,102.75,41700.0,63.8956,63.9142,63.8459,63.8459,41700.0
2014-05-05 14:15:00,102.75,102.84,102.75,102.83,35300.0,63.8459,63.9018,63.8459,63.8956,35300.0
2014-05-05 14:20:00,102.84,102.88,102.81,102.87,58500.0,63.9018,63.9267,63.8832,63.9205,58500.0
2014-05-05 14:25:00,102.87,102.88,102.8,102.86,62500.0,63.9205,63.9267,63.877,63.9142,62500.0
2014-05-05 14:30:00,102.86,102.87,102.79,102.87,42300.0,63.9142,63.9205,63.8708,63.9205,42300.0
2014-05-05 14:35:00,102.87,102.87,102.77,102.8,58200.0,63.9205,63.9205,63.8583,63.877,58200.0
2014-05-05 14:40:00,102.79,102.86,102.79,102.85,57900.0,63.8708,63.9142,63.8708,63.908,57900.0
2014-05-05 14:45:00,102.85,102.92,102.82,102.89,138000.0,63.908,63.9515,63.8894,63.9329,138000.0
2014-05-05 14:50:00,102.89,102.95,102.83,102.86,76500.0,63.9329,63.9702,63.8956,63.9142,76500.0
2014-05-05 14:55:00,102.86,102.93,102.86,102.91,44000.0,63.9142,63.9577,63.9142,63.9453,44000.0
2014-05-05 15:00:00,102.91,102.93,102.85,102.9,46600.0,63.9453,63.9577,63.908,63.9391,46600.0
2014-05-05 15:05:00,102.9,102.96,102.89,102.96,42400.0,63.9391,63.9764,63.9329,63.9764,42400.0
2014-05-05 15:10:00,102.95,102.95,102.89,102.92,33500.0,63.9702,63.9702,63.9329,63.9515,33500.0
2014-05-05 15:15:00,102.93,102.96,102.9,102.91,131300.0,63.9577,63.9764,63.9391,63.9453,131300.0
2014-05-05 15:20:00,102.91,102.98,102.9,102.98,52300.0,63.9453,63.9888,63.9391,63.9888,52300.0
2014-05-05 15:25:00,102.98,102.99,102.94,102.98,90900.0,63.9888,63.995,63.964,63.9888,90900.0
2014-05-05 15:30:00,102.98,103.01,102.95,102.98,138700.0,63.9888,64.0075,63.9702,63.9888,138700.0
2014-05-05 15:35:00,102.98,103.07,102.96,103.07,84600.0,63.9888,64.0447,63.9764,64.0447,84600.0
2014-05-05 15:40:00,103.07,103.07,102.92,102.94,171300.0,64.0447,64.0447,63.9515,63.964,171300.0
2014-05-05 15:45:00,102.94,102.98,102.9,102.93,143600.0,63.964,63.9888,63.9391,63.9577,143600.0
2014-05-05 15:50:00,102.93,103.02,102.92,103.01,139000.0,63.9577,64.0137,63.9515,64.0075,139000.0
2014-05-05 15:55:00,103.01,103.02,102.88,102.91,293300.0,64.0075,64.0137,63.9267,63.9453,293300.0
2014-05-06 09:30:00,102.6,103.02,102.56,102.77,230500.0,63.7527,64.0137,63.7278,63.8583,230500.0
2014-05-06 09:35:00,102.73,102.95,102.66,102.72,168900.0,63.8335,63.9702,63.79,63.8273,168900.0
2014-05-06 09:40:00,102.72,102.86,102.66,102.68,136300.0,63.8273,63.9142,63.79,63.8024,136300.0
2014-05-06 09:45:00,102.67,102.67,102.5,102.54,121900.0,63.7962,63.7962,63.6906,63.7154,121900.0
2014-05-06 09:50:00,102.53,102.62,102.41,102.6,150600.0,63.7092,63.7651,63.6346,63.7527,150600.0
2014-05-06 09:55:00,102.56,102.73,102.54,102.68,106400.0,63.7278,63.8335,63.7154,63.8024,106400.0
2014-05-06 10:00:00,102.68,102.91,102.66,102.88,204500.0,63.8024,63.9453,63.79,63.9267,204500.0
2014-05-06 10:05:00,102.87,102.96,102.77,102.88,111400.0,63.9205,63.9764,63.8583,63.9267,111400.0
2014-05-06 10:10:00,102.88,103.0,102.83,103.0,101300.0,63.9267,64.0012,63.8956,64.0012,101300.0
2014-05-06 10:15:00,102.99,103.12,102.94,102.96,101700.0,63.995,64.0758,63.964,63.9764,101700.0
2014-05-06 10:20:00,102.97,103.07,102.97,102.97,60400.0,63.9826,64.0447,63.9826,63.9826,60400.0
2014-05-06 10:25:00,102.96,103.0,102.9,102.96,48000.0,63.9764,64.0012,63.9391,63.9764,48000.0
2014-05-06 10:30:00,102.95,103.01,102.89,102.95,63200.0,63.9702,64.0075,63.9329,63.9702,63200.0
2014-05-06 10:35:00,102.95,103.03,102.93,102.99,56600.0,63.9702,64.0199,63.9577,63.995,56600.0
2014-05-06 10:40:00,103.0,103.08,102.98,103.03,65600.0,64.0012,64.051,63.9888,64.0199,65600.0
2014-05-06 10:45:00,103.03,103.13,102.98,103.13,104700.0,64.0199,64.082,63.9888,64.082,104700.0
2014-05-06 10:50:00,103.12,103.16,102.9,102.91,114700.0,64.0758,64.1007,63.9391,63.9453,114700.0
2014-05-06 10:55:00,102.91,102.97,102.81,102.82,56300.0,63.9453,63.9826,63.8832,63.8894,56300.0
2014-05-06 11:00:00,102.82,102.93,102.73,102.93,51000.0,63.8894,63.9577,63.8335,63.9577,51000.0
2014-05-06 11:05:00,102.91,103.04,102.9,103.03,58300.0,63.9453,64.0261,63.9391,64.0199,58300.0
2014-05-06 11:10:00,103.01,103.12,102.98,103.08,48400.0,64.0075,64.0758,63.9888,64.051,48400.0
2014-05-06 11:15:00,103.07,103.14,103.04,103.13,63800.0,64.0447,64.0882,64.0261,64.082,63800.0
2014-05-06 11:20:00,103.14,103.17,103.06,103.07,97100.0,64.0882,64.1069,64.0385,64.0447,97100.0
2014-05-06 11:25:00,103.08,103.09,102.94,103.01,87500.0,64.051,64.0572,63.964,64.0075,87500.0
2014-05-06 11:30:00,103.01,103.1,102.98,103.07,44500.0,64.0075,64.0634,63.9888,64.0447,44500.0
2014-05-06 11:35:00,103.06,103.07,102.99,103.04,81200.0,64.0385,64.0447,63.995,64.0261,81200.0
2014-05-06 11:40:00,103.04,103.09,102.98,102.98,73000.0,64.0261,64.0572,63.9888,63.9888,73000.0
2014-05-06 11:45:00,102.98,103.05,102.98,103.04,50500.0,63.9888,64.0323,63.9888,64.0261,50500.0
2014-05-06 11:50:00,103.04,103.14,103.03,103.11,39000.0,64.0261,64.0882,64.0199,64.0696,39000.0
2014-05-06 11:55:00,103.11,103.15,103.09,103.15,36600.0,64.0696,64.0944,64.0572,64.0944,36600.0
2014-05-06 12:00:00,103.15,103.19,103.11,103.17,38700.0,64.0944,64.1193,64.0696,64.1069,38700.0
2014-05-06 12:05:00,103.16,103.19,103.08,103.11,44800.0,64.1007,64.1193,64.051,64.0696,44800.0
2014-05-06 12:10:00,103.11,103.17,103.11,103.16,35900.0,64.0696,64.1069,64.0696,64.1007,35900.0
2014-05-06 12:15:00,103.16,103.18,103.07,103.08,36000.0,64.1007,64.1131,64.0447,64.051,36000.0
2014-05-06 12:20:00,103.08,103.15,103.04,103.09,69800.0,64.051,64.0944,64.0261,64.0572,69800.0
2014-05-06 12:25:00,103.09,103.17,103.02,103.14,50900.0,64.0572,64.1069,64.0137,64.0882,50900.0
2014-05-06 12:30:00,103.14,103.25,103.14,103.17,51400.0,64.0882,64.1566,64.0882,64.1069,51400.0
2014-05-06 12:35:00,103.17,103.3,103.17,103.25,58200.0,64.1069,64.1877,64.1069,64.1566,58200.0
2014-05-06 12:40:00,103.25,103.26,103.21,103.24,51500.0,64.1566,64.1628,64.1317,64.1504,51500.0
2014-05-06 12:45:00,103.24,103.26,103.2,103.23,88500.0,64.1504,64.1628,64.1255,64.1442,88500.0
2014-05-06 12:50:00,103.23,103.23,103.14,103.15,92700.0,64.1442,64.1442,64.0882,64.0944,92700.0
2014-05-06 12:55:00,103.15,103.19,103.11,103.18,24100.0,64.0944,64.1193,64.0696,64.1131,24100.0
2014-05-06 13:00:00,103.18,103.18,103.11,103.15,28900.0,64.1131,64.1131,64.0696,64.0944,28900.0
2014-05-06 13:05:00,103.15,103.15,102.98,102.98,44800.0,64.0944,64.0944,63.9888,63.9888,44800.0
2014-05-06 13:10:00,102.97,103.01,102.88,102.96,58600.0,63.9826,64.0075,63.9267,63.9764,58600.0
2014-05-06 13:15:00,102.95,103.03,102.95,103.01,50100.0,63.9702,64.0199,63.9702,64.0075,50100.0
2014-05-06 13:20:00,103.02,103.03,102.92,102.93,44300.0,64.0137,64.0199,63.9515,63.9577,44300.0
2014-05-06 13:25:00,102.94,103.0,102.86,102.86,146900.0,63.964,64.0012,63.9142,63.9142,146900.0
2014-05-06 13:30:00,102.87,102.97,102.87,102.94,41400.0,63.9205,63.9826,63.9205,63.964,41400.0
2014-05-06 13:35:00,102.94,102.96,102.87,102.88,37400.0,63.964,63.9764,63.9205,63.9267,37400.0
2014-05-06 13:40:00,102.87,102.9,102.78,102.79,78900.0,63.9205,63.9391,63.8645,63.8708,78900.0
2014-05-06 13:45:00,102.79,102.92,102.79,102.86,54600.0,63.8708,63.9515,63.8708,63.9142,54600.0
2014-05-06 13:50:00,102.85,102.99,102.85,102.96,33000.0,63.908,63.995,63.908,63.9764,33000.0
2014-05-06 13:55:00,102.96,102.98,102.9,102.93,46900.0,63.9764,63.9888,63.9391,63.9577,46900.0
2014-05-06 14:00:00,102.92,102.92,102.82,102.86,36600.0,63.9515,63.9515,63.8894,63.9142,36600.0
2014-05-06 14:05:00,102.86,102.97,102.82,102.94,53300.0,63.9142,63.9826,63.8894,63.964,53300.0
2014-05-06 14:10:00,102.93,102.99,102.88,102.95,76300.0,63.9577,63.995,63.9267,63.9702,76300.0
2014-05-06 14:15:00,102.96,102.99,102.91,102.93,65000.0,63.9764,63.995,63.9453,63.9577,65000.0
2014-05-06 14:20:00,102.93,102.93,102.81,102.83,55600.0,63.9577,63.9577,63.8832,63.8956,55600.0
2014-05-06 14:25:00,102.83,102.88,102.79,102.85,77600.0,63.8956,63.9267,63.8708,63.908,77600.0
2014-05-06 14:30:00,102.85,102.89,102.78,102.89,53300.0,63.908,63.9329,63.8645,63.9329,53300.0
2014-05-06 14:35:00,102.89,102.89,102.79,102.8,88500.0,63.9329,63.9329,63.8708,63.877,88500.0
2014-05-06 14:40:00,102.8,102.86,102.8,102.84,42600.0,63.877,63.9142,63.877,63.9018,42600.0
2014-05-06 14:45:00,102.84,102.86,102.75,102.76,57200.0,63.9018,63.9142,63.8459,63.8521,57200.0
2014-05-06 14:50:00,102.76,102.78,102.74,102.77,133600.0,63.8521,63.8645,63.8397,63.8583,133600.0
2014-05-06 14:55:00,102.76,102.77,102.72,102.72,89100.0,63.8521,63.8583,63.8273,63.8273,89100.0
2014-05-06 15:00:00,102.72,102.73,102.65,102.7,109300.0,63.8273,63.8335,63.7838,63.8148,109300.0
2014-05-06 15:05:00,102.7,102.76,102.69,102.75,85200.0,63.8148,63.8521,63.8086,63.8459,85200.0
2014-05-06 15:10:00,102.75,102.79,102.73,102.74,236600.0,63.8459,63.8708,63.8335,63.8397,236600.0
2014-05-06 15:15:00,102.75,102.81,102.75,102.77,57500.0,63.8459,63.8832,63.8459,63.8583,57500.0
2014-05-06 15:20:00,102.76,102.81,102.73,102.74,101100.0,63.8521,63.8832,63.8335,63.8397,101100.0
2014-05-06 15:25:00,102.73,102.79,102.73,102.76,65100.0,63.8335,63.8708,63.8335,63.8521,65100.0
2014-05-06 15:30:00,102.76,102.78,102.73,102.78,50700.0,63.8521,63.8645,63.8335,63.8645,50700.0
2014-05-06 15:35:00,102.78,102.8,102.76,102.79,84500.0,63.8645,63.877,63.8521,63.8708,84500.0
2014-05-06 15:40:00,102.78,102.79,102.72,102.73,122000.0,63.8645,63.8708,63.8273,63.8335,122000.0
2014-05-06 15:45:00,102.73,102.75,102.65,102.75,170000.0,63.8335,63.8459,63.7838,63.8459,170000.0
2014-05-06 15:50:00,102.75,102.75,102.62,102.64,250400.0,63.8459,63.8459,63.7651,63.7775,250400.0
2014-05-06 15:55:00,102.64,102.77,102.61,102.68,699700.0,63.7775,63.8583,63.7589,63.8024,699700.0
2014-05-07 09:30:00,103.12,103.45,103.07,103.13,360100.0,64.0758,64.2809,64.0447,64.082,360100.0
2014-05-07 09:35:00,103.13,103.25,103.05,103.14,155000.0,64.082,64.1566,64.0323,64.0882,155000.0
2014-05-07 09:40:00,103.14,103.31,103.12,103.25,249000.0,64.0882,64.1939,64.0758,64.1566,249000.0
2014-05-07 09:45:00,103.25,103.31,103.18,103.29,214800.0,64.1566,64.1939,64.1131,64.1814,214800.0
2014-05-07 09:50:00,103.29,103.31,103.21,103.23,126200.0,64.1814,64.1939,64.1317,64.1442,126200.0
2014-05-07 09:55:00,103.23,103.27,103.08,103.17,151000.0,64.1442,64.169,64.051,64.1069,151000.0
2014-05-07 10:00:00,103.19,103.28,103.18,103.2,124700.0,64.1193,64.1752,64.1131,64.1255,124700.0
2014-05-07 10:05:00,103.2,103.21,102.86,102.9,190100.0,64.1255,64.1317,63.9142,63.9391,190100.0
2014-05-07 10:10:00,102.91,102.99,102.83,102.89,138800.0,63.9453,63.995,63.8956,63.9329,138800.0
2014-05-07 10:15:00,102.88,102.97,102.81,102.82,92200.0,63.9267,63.9826,63.8832,63.8894,92200.0
2014-05-07 10:20:00,102.82,102.94,102.79,102.9,123300.0,63.8894,63.964,63.8708,63.9391,123300.0
2014-05-07 10:25:00,102.9,103.0,102.84,102.93,87600.0,63.9391,64.0012,63.9018,63.9577,87600.0
2014-05-07 10:30:00,102.93,103.0,102.89,103.0,88300.0,63.9577,64.0012,63.9329,64.0012,88300.0
2014-05-07 10:35:00,103.0,103.03,102.91,103.0,188400.0,64.0012,64.0199,63.9453,64.0012,188400.0
2014-05-07 10:40:00,103.0,103.07,102.97,103.05,86200.0,64.0012,64.0447,63.9826,64.0323,86200.0
2014-05-07 10:45:00,103.06,103.16,103.02,103.14,62800.0,64.0385,64.1007,64.0137,64.0882,62800.0
2014-05-07 10:50:00,103.13,103.22,103.08,103.16,221100.0,64.082,64.1379,64.051,64.1007,221100.0
2014-05-07 10:55:00,103.16,103.22,103.07,103.08,71000.0,64.1007,64.1379,64.0447,64.051,71000.0
2014-05-07 11:00:00,103.08,103.13,103.04,103.1,76600.0,64.051,64.082,64.0261,64.0634,76600.0
2014-05-07 11:05:00,103.1,103.19,103.1,103.17,123500.0,64.0634,64.1193,64.0634,64.1069,123500.0
2014-05-07 11:10:00,103.18,103.19,103.14,103.17,150300.0,64.1131,64.1193,64.0882,64.1069,150300.0
2014-05-07 11:15:00,103.16,103.18,103.09,103.1,231000.0,64.1007,64.1131,64.0572,64.0634,231000.0
2014-05-07 11:20:00,103.1,103.16,103.07,103.11,93300.0,64.0634,64.1007,64.0447,64.0696,93300.0
2014-05-07 11:25:00,103.11,103.14,103.03,103.09,112200.0,64.0696,64.0882,64.0199,64.0572,112200.0
2014-05-07 11:30:00,103.1,103.21,103.1,103.15,168700.0,64.0634,64.1317,64.0634,64.0944,168700.0
2014-05-07 11:35:00,103.15,103.22,103.12,103.22,102800.0,64.0944,64.1379,64.0758,64.1379,102800.0
2014-05-07 11:40:00,103.22,103.38,103.21,103.33,81100.0,64.1379,64.2374,64.1317,64.2063,81100.0
2014-05-07 11:45:00,103.34,103.41,103.3,103.3,110400.0,64.2125,64.256,64.1877,64.1877,110400.0
2014-05-07 11:50:00,103.31,103.42,103.3,103.41,114400.0,64.1939,64.2622,64.1877,64.256,114400.0
2014-05-07 11:55:00,103.42,103.44,103.35,103.36,133800.0,64.2622,64.2746,64.2187,64.2249,133800.0
2014-05-07 12:00:00,103.35,103.36,103.24,103.3,76300.0,64.2187,64.2249,64.1504,64.1877,76300.0
2014-05-07 12:05:00,103.29,103.34,103.27,103.34,56600.0,64.1814,64.2125,64.169,64.2125,56600.0
2014-05-07 12:10:00,103.34,103.4,103.3,103.31,74100.0,64.2125,64.2498,64.1877,64.1939,74100.0
2014-05-07 12:15:00,103.3,103.37,103.3,103.36,67800.0,64.1877,64.2311,64.1877,64.2249,67800.0
2014-05-07 12:20:00,103.36,103.43,103.33,103.35,105600.0,64.2249,64.2684,64.2063,64.2187,105600.0
2014-05-07 12:25:00,103.35,103.35,103.23,103.25,50200.0,64.2187,64.2187,64.1442,64.1566,50200.0
2014-05-07 12:30:00,103.26,103.3,103.19,103.2,47000.0,64.1628,64.1877,64.1193,64.1255,47000.0
2014-05-07 12:35:00,103.2,103.26,103.17,103.2,60000.0,64.1255,64.1628,64.1069,64.1255,60000.0
2014-05-07 12:40:00,103.2,103.24,103.16,103.17,122100.0,64.1255,64.1504,64.1007,64.1069,122100.0
2014-05-07 12:45:00,103.17,103.35,103.17,103.34,73400.0,64.1069,64.2187,64.1069,64.2125,73400.0
2014-05-07 12:50:00,103.35,103.39,103.26,103.29,68000.0,64.2187,64.2436,64.1628,64.1814,68000.0
2014-05-07 12:55:00,103.3,103.3,103.25,103.3,31400.0,64.1877,64.1877,64.1566,64.1877,31400.0
2014-05-07 13:00:00,103.3,103.34,103.3,103.33,46200.0,64.1877,64.2125,64.1877,64.2063,46200.0
2014-05-07 13:05:00,103.32,103.34,103.22,103.28,76000.0,64.2001,64.2125,64.1379,64.1752,76000.0
2014-05-07 13:10:00,103.28,103.34,103.27,103.3,56600.0,64.1752,64.2125,64.169,64.1877,56600.0
2014-05-07 13:15:00,103.3,103.32,103.25,103.31,80300.0,64.1877,64.2001,64.1566,64.1939,80300.0
2014-05-07 13:20:00,103.31,103.32,103.27,103.3,64200.0,64.1939,64.2001,64.169,64.1877,64200.0
2014-05-07 13:25:00,103.31,103.35,103.3,103.32,40500.0,64.1939,64.2187,64.1877,64.2001,40500.0
2014-05-07 13:30:00,103.32,103.38,103.31,103.34,45100.0,64.2001,64.2374,64.1939,64.2125,45100.0
2014-05-07 13:35:00,103.34,103.39,103.27,103.34,83700.0,64.2125,64.2436,64.169,64.2125,83700.0
2014-05-07 13:40:00,103.34,103.36,103.28,103.34,35500.0,64.2125,64.2249,64.1752,64.2125,35500.0
2014-05-07 13:45:00,103.34,103.37,103.31,103.33,44600.0,64.2125,64.2311,64.1939,64.2063,44600.0
2014-05-07 13:50:00,103.34,103.36,103.29,103.32,42200.0,64.2125,64.2249,64.1814,64.2001,42200.0
2014-05-07 13:55:00,103.31,103.32,103.2,103.21,70700.0,64.1939,64.2001,64.1255,64.1317,70700.0
2014-05-07 14:00:00,103.2,103.27,103.19,103.19,70400.0,64.1255,64.169,64.1193,64.1193,70400.0
2014-05-07 14:05:00,103.19,103.31,103.19,103.31,70800.0,64.1193,64.1939,64.1193,64.1939,70800.0
2014-05-07 14:10:00,103.31,103.37,103.3,103.36,54700.0,64.1939,64.2311,64.1877,64.2249,54700.0
2014-05-07 14:15:00,103.37,103.38,103.28,103.33,85900.0,64.2311,64.2374,64.1752,64.2063,85900.0
2014-05-07 14:20:00,103.33,103.35,103.3,103.33,43200.0,64.2063,64.2187,64.1877,64.2063,43200.0
2014-05-07 14:25:00,103.33,103.36,103.28,103.33,82500.0,64.2063,64.2249,64.1752,64.2063,82500.0
2014-05-07 14:30:00,103.33,103.36,103.24,103.24,54700.0,64.2063,64.2249,64.1504,64.1504,54700.0
2014-05-07 14:35:00,103.24,103.27,103.23,103.23,32500.0,64.1504,64.169,64.1442,64.1442,32500.0
2014-05-07 14:40:00,103.24,103.28,103.22,103.26,62400.0,64.1504,64.1752,64.1379,64.1628,62400.0
2014-05-07 14:45:00,103.26,103.27,103.17,103.21,51800.0,64.1628,64.169,64.1069,64.1317,51800.0
2014-05-07 14:50:00,103.2,103.22,103.12,103.13,91800.0,64.1255,64.1379,64.0758,64.082,91800.0
2014-05-07 14:55:00,103.14,103.27,103.13,103.22,58000.0,64.0882,64.169,64.082,64.1379,58000.0
2014-05-07 15:00:00,103.22,103.24,103.12,103.13,63600.0,64.1379,64.1504,64.0758,64.082,63600.0
2014-05-07 15:05:00,103.14,103.26,103.14,103.24,51200.0,64.0882,64.1628,64.0882,64.1504,51200.0
2014-05-07 15:10:00,103.24,103.25,103.18,103.21,72300.0,64.1504,64.1566,64.1131,64.1317,72300.0
2014-05-07 15:15:00,103.22,103.23,103.17,103.21,59400.0,64.1379,64.1442,64.1069,64.1317,59400.0
2014-05-07 15:20:00,103.22,103.23,103.1,103.22,57800.0,64.1379,64.1442,64.0634,64.1379,57800.0
2014-05-07 15:25:00,103.22,103.28,103.21,103.24,75300.0,64.1379,64.1752,64.1317,64.1504,75300.0
2014-05-07 15:30:00,103.23,103.29,103.23,103.26,115400.0,64.1442,64.1814,64.1442,64.1628,115400.0
2014-05-07 15:35:00,103.26,103.28,103.19,103.2,235100.0,64.1628,64.1752,64.1193,64.1255,235100.0
2014-05-07 15:40:00,103.19,103.4,103.19,103.37,181400.0,64.1193,64.2498,64.1193,64.2311,181400.0
2014-05-07 15:45:00,103.37,103.39,103.27,103.35,227600.0,64.2311,64.2436,64.169,64.2187,227600.0
2014-05-07 15:50:00,103.36,103.39,103.21,103.21,249700.0,64.2249,64.2436,64.1317,64.1317,249700.0
2014-05-07 15:55:00,103.22,103.28,103.08,103.1,618000.0,64.1379,64.1752,64.051,64.0634,618000.0
2014-05-08 09:30:00,103.09,103.29,103.0,103.24,217000.0,64.0572,64.1814,64.0012,64.1504,217000.0
2014-05-08 09:35:00,103.25,103.27,103.0,103.07,167200.0,64.1566,64.169,64.0012,64.0447,167200.0
2014-05-08 09:40:00,103.06,103.12,102.8,102.84,113600.0,64.0385,64.0758,63.877,63.9018,113600.0
2014-05-08 09:45:00,102.84,103.01,102.83,102.95,84500.0,63.9018,64.0075,63.8956,63.9702,84500.0
2014-05-08 09:50:00,102.95,103.01,102.87,102.93,74000.0,63.9702,64.0075,63.9205,63.9577,74000.0
2014-05-08 09:55:00,102.92,103.0,102.85,102.87,82700.0,63.9515,64.0012,63.908,63.9205,82700.0
2014-05-08 10:00:00,102.87,102.92,102.83,102.84,116400.0,63.9205,63.9515,63.8956,63.9018,116400.0
2014-05-08 10:05:00,102.84,102.85,102.71,102.72,100200.0,63.9018,63.908,63.821,63.8273,100200.0
2014-05-08 10:10:00,102.72,102.78,102.71,102.77,98900.0,63.8273,63.8645,63.821,63.8583,98900.0
2014-05-08 10:15:00,102.77,102.8,102.76,102.8,125600.0,63.8583,63.877,63.8521,63.877,125600.0
2014-05-08 10:20:00,102.8,102.87,102.79,102.81,76000.0,63.877,63.9205,63.8708,63.8832,76000.0
2014-05-08 10:25:00,102.8,102.81,102.7,102.72,81800.0,63.877,63.8832,63.8148,63.8273,81800.0
2014-05-08 10:30:00,102.71,102.82,102.66,102.81,110600.0,63.821,63.8894,63.79,63.8832,110600.0
2014-05-08 10:35:00,102.8,102.82,102.74,102.74,70900.0,63.877,63.8894,63.8397,63.8397,70900.0
2014-05-08 10:40:00,102.74,102.78,102.67,102.68,85500.0,63.8397,63.8645,63.7962,63.8024,85500.0
2014-05-08 10:45:00,102.68,102.79,102.65,102.77,69200.0,63.8024,63.8708,63.7838,63.8583,69200.0
2014-05-08 10:50:00,102.77,102.8,102.71,102.78,103200.0,63.8583,63.877,63.821,63.8645,103200.0
2014-05-08 10:55:00,102.78,102.81,102.73,102.73,59100.0,63.8645,63.8832,63.8335,63.8335,59100.0
2014-05-08 11:00:00,102.73,102.74,102.66,102.69,76100.0,63.8335,63.8397,63.79,63.8086,76100.0
2014-05-08 11:05:00,102.69,102.69,102.64,102.66,122000.0,63.8086,63.8086,63.7775,63.79,122000.0
2014-05-08 11:10:00,102.65,102.66,102.52,102.54,117300.0,63.7838,63.79,63.703,63.7154,117300.0
2014-05-08 11:15:00,102.54,102.54,102.48,102.49,96000.0,63.7154,63.7154,63.6781,63.6843,96000.0
2014-05-08 11:20:00,102.49,102.49,102.4,102.47,70600.0,63.6843,63.6843,63.6284,63.6719,70600.0
2014-05-08 11:25:00,102.47,102.55,102.45,102.48,64300.0,63.6719,63.7216,63.6595,63.6781,64300.0
2014-05-08 11:30:00,102.48,102.59,102.48,102.56,144500.0,63.6781,63.7465,63.6781,63.7278,144500.0
2014-05-08 11:35:00,102.57,102.61,102.55,102.59,54500.0,63.7341,63.7589,63.7216,63.7465,54500.0
2014-05-08 11:40:00,102.59,102.65,102.58,102.62,64100.0,63.7465,63.7838,63.7403,63.7651,64100.0
2014-05-08 11:45:00,102.62,102.64,102.57,102.57,40300.0,63.7651,63.7775,63.7341,63.7341,40300.0
2014-05-08 11:50:00,102.58,102.62,102.56,102.56,51200.0,63.7403,63.7651,63.7278,63.7278,51200.0
2014-05-08 11:55:00,102.56,102.6,102.55,102.57,28800.0,63.7278,63.7527,63.7216,63.7341,28800.0
2014-05-08 12:00:00,102.58,102.62,102.58,102.59,25900.0,63.7403,63.7651,63.7403,63.7465,25900.0
2014-05-08 12:05:00,102.59,102.64,102.57,102.64,48000.0,63.7465,63.7775,63.7341,63.7775,48000.0
2014-05-08 12:10:00,102.64,102.66,102.62,102.65,24100.0,63.7775,63.79,63.7651,63.7838,24100.0
2014-05-08 12:15:00,102.65,102.68,102.64,102.68,43300.0,63.7838,63.8024,63.7775,63.8024,43300.0
2014-05-08 12:20:00,102.69,102.75,102.69,102.72,31200.0,63.8086,63.8459,63.8086,63.8273,31200.0
2014-05-08 12:25:00,102.72,102.82,102.72,102.81,20200.0,63.8273,63.8894,63.8273,63.8832,20200.0
2014-05-08 12:30:00,102.81,102.82,102.73,102.75,30000.0,63.8832,63.8894,63.8335,63.8459,30000.0
2014-05-08 12:35:00,102.75,102.75,102.7,102.72,33800.0,63.8459,63.8459,63.8148,63.8273,33800.0
2014-05-08 12:40:00,102.72,102.75,102.71,102.71,29700.0,63.8273,63.8459,63.821,63.821,29700.0
2014-05-08 12:45:00,102.71,102.73,102.7,102.7,25700.0,63.821,63.8335,63.8148,63.8148,25700.0
2014-05-08 12:50:00,102.71,102.78,102.71,102.78,47800.0,63.821,63.8645,63.821,63.8645,47800.0
2014-05-08 12:55:00,102.77,102.79,102.7,102.71,55400.0,63.8583,63.8708,63.8148,63.821,55400.0
2014-05-08 13:00:00,102.72,102.76,102.65,102.71,37100.0,63.8273,63.8521,63.7838,63.821,37100.0
2014-05-08 13:05:00,102.72,102.73,102.64,102.66,28700.0,63.8273,63.8335,63.7775,63.79,28700.0
2014-05-08 13:10:00,102.66,102.66,102.56,102.61,81300.0,63.79,63.79,63.7278,63.7589,81300.0
2014-05-08 13:15:00,102.61,102.62,102.5,102.57,71900.0,63.7589,63.7651,63.6906,63.7341,71900.0
2014-05-08 13:20:00,102.57,102.58,102.42,102.48,96800.0,63.7341,63.7403,63.6408,63.6781,96800.0
2014-05-08 13:25:00,102.49,102.54,102.48,102.54,41200.0,63.6843,63.7154,63.6781,63.7154,41200.0
2014-05-08 13:30:00,102.55,102.57,102.51,102.53,33500.0,63.7216,63.7341,63.6968,63.7092,33500.0
2014-05-08 13:35:00,102.53,102.59,102.52,102.59,43700.0,63.7092,63.7465,63.703,63.7465,43700.0
2014-05-08 13:40:00,102.59,102.59,102.51,102.58,70000.0,63.7465,63.7465,63.6968,63.7403,70000.0
2014-05-08 13:45:00,102.59,102.63,102.58,102.61,32700.0,63.7465,63.7713,63.7403,63.7589,32700.0
2014-05-08 13:50:00,102.61,102.64,102.57,102.58,51800.0,63.7589,63.7775,63.7341,63.7403,51800.0
2014-05-08 13:55:00,102.58,102.72,102.57,102.72,58700.0,63.7403,63.8273,63.7341,63.8273,58700.0
2014-05-08 14:00:00,102.73,102.74,102.61,102.61,60600.0,63.8335,63.8397,63.7589,63.7589,60600.0
2014-05-08 14:05:00,102.62,102.7,102.6,102.6,48000.0,63.7651,63.8148,63.7527,63.7527,48000.0
2014-05-08 14:10:00,102.59,102.6,102.46,102.51,60200.0,63.7465,63.7527,63.6657,63.6968,60200.0
2014-05-08 14:15:00,102.51,102.53,102.43,102.52,37200.0,63.6968,63.7092,63.6471,63.703,37200.0
2014-05-08 14:20:00,102.51,102.53,102.42,102.46,81200.0,63.6968,63.7092,63.6408,63.6657,81200.0
2014-05-08 14:25:00,102.46,102.46,102.41,102.43,63600.0,63.6657,63.6657,63.6346,63.6471,63600.0
2014-05-08 14:30:00,102.42,102.45,102.38,102.42,84300.0,63.6408,63.6595,63.616,63.6408,84300.0
2014-05-08 14:35:00,102.42,102.45,102.38,102.38,60600.0,63.6408,63.6595,63.616,63.616,60600.0
2014-05-08 14:40:00,102.39,102.42,102.35,102.39,51000.0,63.6222,63.6408,63.5974,63.6222,51000.0
2014-05-08 14:45:00,102.38,102.38,102.32,102.38,48000.0,63.616,63.616,63.5787,63.616,48000.0
2014-05-08 14:50:00,102.38,102.44,102.32,102.33,76800.0,63.616,63.6533,63.5787,63.5849,76800.0
2014-05-08 14:55:00,102.31,102.41,102.28,102.33,54800.0,63.5725,63.6346,63.5539,63.5849,54800.0
2014-05-08 15:00:00,102.32,102.33,102.18,102.22,101400.0,63.5787,63.5849,63.4917,63.5166,101400.0
2014-05-08 15:05:00,102.22,102.33,102.18,102.21,70300.0,63.5166,63.5849,63.4917,63.5104,70300.0
2014-05-08 15:10:00,102.21,102.39,102.17,102.39,77300.0,63.5104,63.6222,63.4855,63.6222,77300.0
2014-05-08 15:15:00,102.38,102.45,102.35,102.44,102600.0,63.616,63.6595,63.5974,63.6533,102600.0
2014-05-08 15:20:00,102.44,102.56,102.44,102.47,125200.0,63.6533,63.7278,63.6533,63.6719,125200.0
2014-05-08 15:25:00,102.47,102.51,102.47,102.51,57900.0,63.6719,63.6968,63.6719,63.6968,57900.0
2014-05-08 15:30:00,102.5,102.54,102.44,102.54,81800.0,63.6906,63.7154,63.6533,63.7154,81800.0
2014-05-08 15:35:00,102.53,102.54,102.43,102.45,122500.0,63.7092,63.7154,63.6471,63.6595,122500.0
2014-05-08 15:40:00,102.45,102.47,102.41,102.41,94700.0,63.6595,63.6719,63.6346,63.6346,94700.0
2014-05-08 15:45:00,102.42,102.53,102.42,102.51,132300.0,63.6408,63.7092,63.6408,63.6968,132300.0
2014-05-08 15:50:00,102.51,102.51,102.39,102.4,250100.0,63.6968,63.6968,63.6222,63.6284,250100.0
2014-05-08 15:55:00,102.4,102.4,102.24,102.32,585000.0,63.6284,63.6284,63.529,63.5787,585000.0
2014-05-09 09:30:00,101.71,102.15,101.7,102.13,363500.0,63.6274,63.9027,63.6212,63.8902,363500.0
2014-05-09 09:35:00,102.15,102.18,101.78,101.97,215700.0,63.9027,63.9214,63.6712,63.7901,215700.0
2014-05-09 09:40:00,101.97,102.0,101.89,101.89,142000.0,63.7901,63.8088,63.74,63.74,142000.0
2014-05-09 09:45:00,101.89,101.99,101.81,101.94,163600.0,63.74,63.8026,63.69,63.7713,163600.0
2014-05-09 09:50:00,101.95,101.99,101.86,101.95,137700.0,63.7775,63.8026,63.7212,63.7775,137700.0
2014-05-09 09:55:00,101.95,102.01,101.87,102.0,94400.0,63.7775,63.8151,63.7275,63.8088,94400.0
2014-05-09 10:00:00,102.0,102.02,101.76,101.82,182100.0,63.8088,63.8213,63.6587,63.6962,182100.0
2014-05-09 10:05:00,101.82,101.84,101.6,101.72,114500.0,63.6962,63.7087,63.5586,63.6337,114500.0
2014-05-09 10:10:00,101.73,101.87,101.72,101.74,118100.0,63.6399,63.7275,63.6337,63.6462,118100.0
2014-05-09 10:15:00,101.74,101.76,101.71,101.74,59600.0,63.6462,63.6587,63.6274,63.6462,59600.0
2014-05-09 10:20:00,101.74,101.78,101.71,101.72,55300.0,63.6462,63.6712,63.6274,63.6337,55300.0
2014-05-09 10:25:00,101.72,101.73,101.6,101.6,70100.0,63.6337,63.6399,63.5586,63.5586,70100.0
2014-05-09 10:30:00,101.6,101.6,101.47,101.52,98500.0,63.5586,63.5586,63.4773,63.5085,98500.0
2014-05-09 10:35:00,101.53,101.58,101.32,101.36,140700.0,63.5148,63.5461,63.3834,63.4085,140700.0
2014-05-09 10:40:00,101.36,101.4,101.26,101.31,98000.0,63.4085,63.4335,63.3459,63.3772,98000.0
2014-05-09 10:45:00,101.31,101.44,101.31,101.43,71500.0,63.3772,63.4585,63.3772,63.4522,71500.0
2014-05-09 10:50:00,101.42,101.48,101.4,101.45,74400.0,63.446,63.4835,63.4335,63.4648,74400.0
2014-05-09 10:55:00,101.45,101.48,101.38,101.47,80100.0,63.4648,63.4835,63.421,63.4773,80100.0
2014-05-09 11:00:00,101.47,101.49,101.44,101.47,45300.0,63.4773,63.4898,63.4585,63.4773,45300.0
2014-05-09 11:05:00,101.48,101.51,101.45,101.48,80300.0,63.4835,63.5023,63.4648,63.4835,80300.0
2014-05-09 11:10:00,101.47,101.57,101.47,101.48,50000.0,63.4773,63.5398,63.4773,63.4835,50000.0
2014-05-09 11:15:00,101.48,101.56,101.47,101.54,41500.0,63.4835,63.5336,63.4773,63.5211,41500.0
2014-05-09 11:20:00,101.55,101.61,101.53,101.59,43000.0,63.5273,63.5649,63.5148,63.5523,43000.0
2014-05-09 11:25:00,101.59,101.77,101.56,101.75,105300.0,63.5523,63.6649,63.5336,63.6524,105300.0
2014-05-09 11:30:00,101.76,101.76,101.63,101.65,63800.0,63.6587,63.6587,63.5774,63.5899,63800.0
2014-05-09 11:35:00,101.63,101.73,101.6,101.62,59800.0,63.5774,63.6399,63.5586,63.5711,59800.0
2014-05-09 11:40:00,101.62,101.68,101.59,101.66,42500.0,63.5711,63.6086,63.5523,63.5961,42500.0
2014-05-09 11:45:00,101.67,101.78,101.67,101.73,24300.0,63.6024,63.6712,63.6024,63.6399,24300.0
2014-05-09 11:50:00,101.74,101.75,101.63,101.63,30000.0,63.6462,63.6524,63.5774,63.5774,30000.0
2014-05-09 11:55:00,101.64,101.66,101.56,101.56,42600.0,63.5836,63.5961,63.5336,63.5336,42600.0
2014-05-09 12:00:00,101.57,101.6,101.53,101.58,61100.0,63.5398,63.5586,63.5148,63.5461,61100.0
2014-05-09 12:05:00,101.58,101.6,101.54,101.56,39200.0,63.5461,63.5586,63.5211,63.5336,39200.0
2014-05-09 12:10:00,101.56,101.67,101.56,101.65,46900.0,63.5336,63.6024,63.5336,63.5899,46900.0
2014-05-09 12:15:00,101.66,101.74,101.64,101.74,65600.0,63.5961,63.6462,63.5836,63.6462,65600.0
2014-05-09 12:20:00,101.74,101.78,101.73,101.76,44200.0,63.6462,63.6712,63.6399,63.6587,44200.0
2014-05-09 12:25:00,101.76,101.81,101.75,101.76,36600.0,63.6587,63.69,63.6524,63.6587,36600.0
2014-05-09 12:30:00,101.77,101.83,101.75,101.79,100400.0,63.6649,63.7025,63.6524,63.6775,100400.0
2014-05-09 12:35:00,101.78,101.86,101.77,101.84,101400.0,63.6712,63.7212,63.6649,63.7087,101400.0
2014-05-09 12:40:00,101.84,101.87,101.79,101.83,104400.0,63.7087,63.7275,63.6775,63.7025,104400.0
2014-05-09 12:45:00,101.83,101.86,101.78,101.79,61900.0,63.7025,63.7212,63.6712,63.6775,61900.0
2014-05-09 12:50:00,101.79,101.91,101.79,101.85,52400.0,63.6775,63.7525,63.6775,63.715,52400.0
2014-05-09 12:55:00,101.85,101.93,101.85,101.89,49800.0,63.715,63.765,63.715,63.74,49800.0
2014-05-09 13:00:00,101.88,101.9,101.79,101.84,70700.0,63.7338,63.7463,63.6775,63.7087,70700.0
2014-05-09 13:05:00,101.84,101.84,101.76,101.78,45000.0,63.7087,63.7087,63.6587,63.6712,45000.0
2014-05-09 13:10:00,101.79,101.83,101.76,101.81,35700.0,63.6775,63.7025,63.6587,63.69,35700.0
2014-05-09 13:15:00,101.81,101.97,101.81,101.97,46200.0,63.69,63.7901,63.69,63.7901,46200.0
2014-05-09 13:20:00,101.96,101.99,101.96,101.97,23200.0,63.7838,63.8026,63.7838,63.7901,23200.0
2014-05-09 13:25:00,101.97,101.98,101.89,101.89,25300.0,63.7901,63.7963,63.74,63.74,25300.0
2014-05-09 13:30:00,101.89,101.93,101.86,101.88,44200.0,63.74,63.765,63.7212,63.7338,44200.0
2014-05-09 13:35:00,101.87,101.9,101.84,101.89,33800.0,63.7275,63.7463,63.7087,63.74,33800.0
2014-05-09 13:40:00,101.89,101.9,101.73,101.73,33900.0,63.74,63.7463,63.6399,63.6399,33900.0
2014-05-09 13:45:00,101.74,101.83,101.74,101.83,33700.0,63.6462,63.7025,63.6462,63.7025,33700.0
2014-05-09 13:50:00,101.82,101.92,101.81,101.88,26400.0,63.6962,63.7588,63.69,63.7338,26400.0
2014-05-09 13:55:00,101.88,101.93,101.87,101.89,27900.0,63.7338,63.765,63.7275,63.74,27900.0
2014-05-09 14:00:00,101.9,101.9,101.78,101.8,33900.0,63.7463,63.7463,63.6712,63.6837,33900.0
2014-05-09 14:05:00,101.79,101.81,101.77,101.78,25100.0,63.6775,63.69,63.6649,63.6712,25100.0
2014-05-09 14:10:00,101.79,101.85,101.78,101.84,83200.0,63.6775,63.715,63.6712,63.7087,83200.0
2014-05-09 14:15:00,101.83,101.84,101.65,101.74,43500.0,63.7025,63.7087,63.5899,63.6462,43500.0
2014-05-09 14:20:00,101.73,101.8,101.72,101.76,92000.0,63.6399,63.6837,63.6337,63.6587,92000.0
2014-05-09 14:25:00,101.75,101.77,101.64,101.68,84200.0,63.6524,63.6649,63.5836,63.6086,84200.0
2014-05-09 14:30:00,101.68,101.73,101.62,101.63,68100.0,63.6086,63.6399,63.5711,63.5774,68100.0
2014-05-09 14:35:00,101.62,101.62,101.49,101.5,62500.0,63.5711,63.5711,63.4898,63.496,62500.0
2014-05-09 14:40:00,101.5,101.51,101.38,101.43,216300.0,63.496,63.5023,63.421,63.4522,216300.0
2014-05-09 14:45:00,101.44,101.47,101.42,101.45,56500.0,63.4585,63.4773,63.446,63.4648,56500.0
2014-05-09 14:50:00,101.44,101.54,101.44,101.53,74600.0,63.4585,63.5211,63.4585,63.5148,74600.0
2014-05-09 14:55:00,101.53,101.56,101.51,101.51,82000.0,63.5148,63.5336,63.5023,63.5023,82000.0
2014-05-09 15:00:00,101.52,101.6,101.52,101.59,31200.0,63.5085,63.5586,63.5085,63.5523,31200.0
2014-05-09 15:05:00,101.59,101.63,101.58,101.61,41700.0,63.5523,63.5774,63.5461,63.5649,41700.0
2014-05-09 15:10:00,101.62,101.65,101.6,101.64,40300.0,63.5711,63.5899,63.5586,63.5836,40300.0
2014-05-09 15:15:00,101.64,101.68,101.62,101.67,58700.0,63.5836,63.6086,63.5711,63.6024,58700.0
2014-05-09 15:20:00,101.66,101.67,101.61,101.66,45600.0,63.5961,63.6024,63.5649,63.5961,45600.0
2014-05-09 15:25:00,101.66,101.75,101.66,101.7,55800.0,63.5961,63.6524,63.5961,63.6212,55800.0
2014-05-09 15:30:00,101.7,101.72,101.65,101.71,61400.0,63.6212,63.6337,63.5899,63.6274,61400.0
2014-05-09 15:35:00,101.71,101.78,101.7,101.75,82600.0,63.6274,63.6712,63.6212,63.6524,82600.0
2014-05-09 15:40:00,101.74,101.77,101.72,101.75,80000.0,63.6462,63.6649,63.6337,63.6524,80000.0
2014-05-09 15:45:00,101.75,101.79,101.68,101.73,105900.0,63.6524,63.6775,63.6086,63.6399,105900.0
2014-05-09 15:50:00,101.73,101.8,101.72,101.8,143800.0,63.6399,63.6837,63.6337,63.6837,143800.0
2014-05-09 15:55:00,101.8,101.98,101.8,101.97,641100.0,63.6837,63.7963,63.6837,63.7901,641100.0
2014-05-12 09:30:00,102.33,102.35,102.03,102.05,236700.0,64.0153,64.0278,63.8276,63.8401,236700.0
2014-05-12 09:35:00,102.07,102.11,101.83,102.02,151500.0,63.8526,63.8776,63.7025,63.8213,151500.0
2014-05-12 09:40:00,102.01,102.05,101.8,101.86,160400.0,63.8151,63.8401,63.6837,63.7212,160400.0
2014-05-12 09:45:00,101.87,102.01,101.83,101.93,220900.0,63.7275,63.8151,63.7025,63.765,220900.0
2014-05-12 09:50:00,101.94,102.16,101.93,102.0,98300.0,63.7713,63.9089,63.765,63.8088,98300.0
2014-05-12 09:55:00,101.99,102.17,101.96,102.05,78100.0,63.8026,63.9152,63.7838,63.8401,78100.0
2014-05-12 10:00:00,102.05,102.11,102.0,102.11,57800.0,63.8401,63.8776,63.8088,63.8776,57800.0
2014-05-12 10:05:00,102.08,102.22,102.06,102.19,78400.0,63.8589,63.9465,63.8464,63.9277,78400.0
2014-05-12 10:10:00,102.19,102.21,102.09,102.2,65400.0,63.9277,63.9402,63.8651,63.9339,65400.0
2014-05-12 10:15:00,102.21,102.25,102.15,102.17,71200.0,63.9402,63.9652,63.9027,63.9152,71200.0
2014-05-12 10:20:00,102.17,102.17,102.07,102.07,121200.0,63.9152,63.9152,63.8526,63.8526,121200.0
2014-05-12 10:25:00,102.07,102.1,102.0,102.0,74700.0,63.8526,63.8714,63.8088,63.8088,74700.0
2014-05-12 10:30:00,102.01,102.01,101.95,101.99,86300.0,63.8151,63.8151,63.7775,63.8026,86300.0
2014-05-12 10:35:00,102.0,102.03,101.96,101.97,39800.0,63.8088,63.8276,63.7838,63.7901,39800.0
2014-05-12 10:40:00,101.98,101.98,101.89,101.91,44700.0,63.7963,63.7963,63.74,63.7525,44700.0
2014-05-12 10:45:00,101.91,101.93,101.82,101.83,132700.0,63.7525,63.765,63.6962,63.7025,132700.0
2014-05-12 10:50:00,101.83,101.84,101.68,101.68,138500.0,63.7025,63.7087,63.6086,63.6086,138500.0
2014-05-12 10:55:00,101.68,101.68,101.57,101.58,66200.0,63.6086,63.6086,63.5398,63.5461,66200.0
2014-05-12 11:00:00,101.57,101.67,101.53,101.66,73900.0,63.5398,63.6024,63.5148,63.5961,73900.0
2014-05-12 11:05:00,101.67,101.72,101.57,101.68,120900.0,63.6024,63.6337,63.5398,63.6086,120900.0
2014-05-12 11:10:00,101.68,101.74,101.65,101.72,192800.0,63.6086,63.6462,63.5899,63.6337,192800.0
2014-05-12 11:15:00,101.71,101.79,101.71,101.74,82200.0,63.6274,63.6775,63.6274,63.6462,82200.0
2014-05-12 11:20:00,101.74,101.78,101.73,101.76,63900.0,63.6462,63.6712,63.6399,63.6587,63900.0
2014-05-12 11:25:00,101.76,101.85,101.76,101.84,62300.0,63.6587,63.715,63.6587,63.7087,62300.0
2014-05-12 11:30:00,101.84,101.92,101.81,101.82,56900.0,63.7087,63.7588,63.69,63.6962,56900.0
2014-05-12 11:35:00,101.81,101.88,101.81,101.82,38600.0,63.69,63.7338,63.69,63.6962,38600.0
2014-05-12 11:40:00,101.82,101.87,101.81,101.86,103000.0,63.6962,63.7275,63.69,63.7212,103000.0
2014-05-12 11:45:00,101.87,101.9,101.85,101.88,53400.0,63.7275,63.7463,63.715,63.7338,53400.0
2014-05-12 11:50:00,101.87,101.9,101.85,101.88,29000.0,63.7275,63.7463,63.715,63.7338,29000.0
2014-05-12 11:55:00,101.89,101.9,101.83,101.9,31600.0,63.74,63.7463,63.7025,63.7463,31600.0
2014-05-12 12:00:00,101.9,101.9,101.86,101.89,45000.0,63.7463,63.7463,63.7212,63.74,45000.0
2014-05-12 12:05:00,101.88,101.9,101.85,101.9,31200.0,63.7338,63.7463,63.715,63.7463,31200.0
2014-05-12 12:10:00,101.9,101.96,101.88,101.93,51100.0,63.7463,63.7838,63.7338,63.765,51100.0
2014-05-12 12:15:00,101.92,101.96,101.92,101.93,32500.0,63.7588,63.7838,63.7588,63.765,32500.0
2014-05-12 12:20:00,101.93,101.98,101.93,101.96,43400.0,63.765,63.7963,63.765,63.7838,43400.0
2014-05-12 12:25:00,101.96,101.97,101.94,101.97,40300.0,63.7838,63.7901,63.7713,63.7901,40300.0
2014-05-12 12:30:00,101.96,101.99,101.94,101.98,38900.0,63.7838,63.8026,63.7713,63.7963,38900.0
2014-05-12 12:35:00,101.97,102.0,101.95,101.99,56200.0,63.7901,63.8088,63.7775,63.8026,56200.0
2014-05-12 12:40:00,101.99,102.0,101.98,101.99,34000.0,63.8026,63.8088,63.7963,63.8026,34000.0
2014-05-12 12:45:00,101.98,102.0,101.95,101.99,69700.0,63.7963,63.8088,63.7775,63.8026,69700.0
2014-05-12 12:50:00,101.99,102.0,101.95,101.95,27100.0,63.8026,63.8088,63.7775,63.7775,27100.0
2014-05-12 12:55:00,101.96,101.96,101.9,101.91,37200.0,63.7838,63.7838,63.7463,63.7525,37200.0
2014-05-12 13:00:00,101.91,101.94,101.88,101.94,33000.0,63.7525,63.7713,63.7338,63.7713,33000.0
2014-05-12 13:05:00,101.95,101.99,101.93,101.98,37300.0,63.7775,63.8026,63.765,63.7963,37300.0
2014-05-12 13:10:00,101.98,101.98,101.95,101.95,19900.0,63.7963,63.7963,63.7775,63.7775,19900.0
2014-05-12 13:15:00,101.96,101.96,101.89,101.92,96300.0,63.7838,63.7838,63.74,63.7588,96300.0
2014-05-12 13:20:00,101.92,101.98,101.92,101.94,38800.0,63.7588,63.7963,63.7588,63.7713,38800.0
2014-05-12 13:25:00,101.95,101.98,101.94,101.96,26500.0,63.7775,63.7963,63.7713,63.7838,26500.0
2014-05-12 13:30:00,101.96,101.97,101.93,101.94,56900.0,63.7838,63.7901,63.765,63.7713,56900.0
2014-05-12 13:35:00,101.94,101.95,101.93,101.95,29600.0,63.7713,63.7775,63.765,63.7775,29600.0
2014-05-12 13:40:00,101.95,101.96,101.91,101.93,72900.0,63.7775,63.7838,63.7525,63.765,72900.0
2014-05-12 13:45:00,101.94,101.97,101.94,101.95,54700.0,63.7713,63.7901,63.7713,63.7775,54700.0
2014-05-12 13:50:00,101.95,102.05,101.95,102.0,109200.0,63.7775,63.8401,63.7775,63.8088,109200.0
2014-05-12 13:55:00,102.01,102.02,101.99,102.0,36400.0,63.8151,63.8213,63.8026,63.8088,36400.0
2014-05-12 14:00:00,102.0,102.0,101.94,101.97,44400.0,63.8088,63.8088,63.7713,63.7901,44400.0
2014-05-12 14:05:00,101.96,102.1,101.96,102.09,74400.0,63.7838,63.8714,63.7838,63.8651,74400.0
2014-05-12 14:10:00,102.09,102.11,102.04,102.07,46700.0,63.8651,63.8776,63.8338,63.8526,46700.0
2014-05-12 14:15:00,102.07,102.1,102.04,102.06,60000.0,63.8526,63.8714,63.8338,63.8464,60000.0
2014-05-12 14:20:00,102.05,102.1,102.05,102.1,39400.0,63.8401,63.8714,63.8401,63.8714,39400.0
2014-05-12 14:25:00,102.1,102.1,102.08,102.09,69600.0,63.8714,63.8714,63.8589,63.8651,69600.0
2014-05-12 14:30:00,102.09,102.12,102.09,102.11,51800.0,63.8651,63.8839,63.8651,63.8776,51800.0
2014-05-12 14:35:00,102.12,102.12,102.02,102.05,77300.0,63.8839,63.8839,63.8213,63.8401,77300.0
2014-05-12 14:40:00,102.05,102.05,101.99,101.99,35900.0,63.8401,63.8401,63.8026,63.8026,35900.0
2014-05-12 14:45:00,102.0,102.02,101.98,102.01,75800.0,63.8088,63.8213,63.7963,63.8151,75800.0
2014-05-12 14:50:00,102.01,102.08,101.99,102.07,76000.0,63.8151,63.8589,63.8026,63.8526,76000.0
2014-05-12 14:55:00,102.07,102.1,102.05,102.09,67000.0,63.8526,63.8714,63.8401,63.8651,67000.0
2014-05-12 15:00:00,102.09,102.11,102.04,102.08,96800.0,63.8651,63.8776,63.8338,63.8589,96800.0
2014-05-12 15:05:00,102.08,102.09,102.05,102.06,115000.0,63.8589,63.8651,63.8401,63.8464,115000.0
2014-05-12 15:10:00,102.07,102.1,102.06,102.09,88900.0,63.8526,63.8714,63.8464,63.8651,88900.0
2014-05-12 15:15:00,102.09,102.09,102.02,102.08,113600.0,63.8651,63.8651,63.8213,63.8589,113600.0
2014-05-12 15:20:00,102.08,102.12,102.07,102.12,108900.0,63.8589,63.8839,63.8526,63.8839,108900.0
2014-05-12 15:25:00,102.12,102.14,102.1,102.11,128800.0,63.8839,63.8964,63.8714,63.8776,128800.0
2014-05-12 15:30:00,102.1,102.13,102.08,102.12,102800.0,63.8714,63.8902,63.8589,63.8839,102800.0
2014-05-12 15:35:00,102.13,102.15,102.1,102.1,155000.0,63.8902,63.9027,63.8714,63.8714,155000.0
2014-05-12 15:40:00,102.11,102.24,102.1,102.23,168900.0,63.8776,63.959,63.8714,63.9527,168900.0
2014-05-12 15:45:00,102.24,102.24,102.18,102.21,167200.0,63.959,63.959,63.9214,63.9402,167200.0
2014-05-12 15:50:00,102.22,102.3,102.22,102.29,218100.0,63.9465,63.9965,63.9465,63.9902,218100.0
2014-05-12 15:55:00,102.3,102.3,102.22,102.26,461600.0,63.9965,63.9965,63.9465,63.9715,461600.0
2014-05-13 09:30:00,102.18,102.24,101.94,102.1,330200.0,63.9214,63.959,63.7713,63.8714,330200.0
2014-05-13 09:35:00,102.08,102.17,102.05,102.17,71200.0,63.8589,63.9152,63.8401,63.9152,71200.0
2014-05-13 09:40:00,102.19,102.29,102.17,102.24,96700.0,63.9277,63.9902,63.9152,63.959,96700.0
2014-05-13 09:45:00,102.24,102.27,102.17,102.25,149100.0,63.959,63.9777,63.9152,63.9652,149100.0
2014-05-13 09:50:00,102.25,102.28,102.22,102.23,69000.0,63.9652,63.984,63.9465,63.9527,69000.0
2014-05-13 09:55:00,102.23,102.26,102.21,102.25,74200.0,63.9527,63.9715,63.9402,63.9652,74200.0
2014-05-13 10:00:00,102.25,102.26,102.17,102.22,93000.0,63.9652,63.9715,63.9152,63.9465,93000.0
2014-05-13 10:05:00,102.21,102.26,102.21,102.25,59000.0,63.9402,63.9715,63.9402,63.9652,59000.0
2014-05-13 10:10:00,102.25,102.27,102.23,102.25,53300.0,63.9652,63.9777,63.9527,63.9652,53300.0
2014-05-13 10:15:00,102.25,102.34,102.24,102.31,64300.0,63.9652,64.0215,63.959,64.0028,64300.0
2014-05-13 10:20:00,102.31,102.32,102.25,102.3,60700.0,64.0028,64.009,63.9652,63.9965,60700.0
2014-05-13 10:25:00,102.3,102.31,102.24,102.29,38500.0,63.9965,64.0028,63.959,63.9902,38500.0
2014-05-13 10:30:00,102.29,102.35,102.29,102.29,84400.0,63.9902,64.0278,63.9902,63.9902,84400.0
2014-05-13 10:35:00,102.29,102.36,102.25,102.36,80100.0,63.9902,64.034,63.9652,64.034,80100.0
2014-05-13 10:40:00,102.35,102.37,102.33,102.35,76800.0,64.0278,64.0403,64.0153,64.0278,76800.0
2014-05-13 10:45:00,102.35,102.37,102.3,102.34,103100.0,64.0278,64.0403,63.9965,64.0215,103100.0
2014-05-13 10:50:00,102.35,102.39,102.35,102.38,46300.0,64.0278,64.0528,64.0278,64.0465,46300.0
2014-05-13 10:55:00,102.37,102.39,102.32,102.37,43200.0,64.0403,64.0528,64.009,64.0403,43200.0
2014-05-13 11:00:00,102.37,102.39,102.28,102.29,31600.0,64.0403,64.0528,63.984,63.9902,31600.0
2014-05-13 11:05:00,102.29,102.29,102.22,102.23,47100.0,63.9902,63.9902,63.9465,63.9527,47100.0
2014-05-13 11:10:00,102.22,102.25,102.12,102.22,65400.0,63.9465,63.9652,63.8839,63.9465,65400.0
2014-05-13 11:15:00,102.21,102.31,102.19,102.3,109800.0,63.9402,64.0028,63.9277,63.9965,109800.0
2014-05-13 11:20:00,102.3,102.33,102.3,102.3,50000.0,63.9965,64.0153,63.9965,63.9965,50000.0
2014-05-13 11:25:00,102.3,102.39,102.3,102.36,57900.0,63.9965,64.0528,63.9965,64.034,57900.0
2014-05-13 11:30:00,102.36,102.47,102.35,102.45,64800.0,64.034,64.1028,64.0278,64.0903,64800.0
2014-05-13 11:35:00,102.44,102.48,102.43,102.47,42000.0,64.0841,64.1091,64.0778,64.1028,42000.0
2014-05-13 11:40:00,102.47,102.57,102.47,102.55,93500.0,64.1028,64.1654,64.1028,64.1529,93500.0
2014-05-13 11:45:00,102.54,102.63,102.53,102.63,60800.0,64.1466,64.2029,64.1404,64.2029,60800.0
2014-05-13 11:50:00,102.62,102.62,102.54,102.58,46200.0,64.1967,64.1967,64.1466,64.1717,46200.0
2014-05-13 11:55:00,102.58,102.64,102.56,102.63,40400.0,64.1717,64.2092,64.1591,64.2029,40400.0
2014-05-13 12:00:00,102.63,102.64,102.58,102.59,69700.0,64.2029,64.2092,64.1717,64.1779,69700.0
2014-05-13 12:05:00,102.6,102.65,102.59,102.62,56300.0,64.1842,64.2155,64.1779,64.1967,56300.0
2014-05-13 12:10:00,102.63,102.64,102.58,102.58,57600.0,64.2029,64.2092,64.1717,64.1717,57600.0
2014-05-13 12:15:00,102.59,102.63,102.59,102.62,21200.0,64.1779,64.2029,64.1779,64.1967,21200.0
2014-05-13 12:20:00,102.62,102.66,102.62,102.65,38800.0,64.1967,64.2217,64.1967,64.2155,38800.0
2014-05-13 12:25:00,102.65,102.67,102.64,102.65,34800.0,64.2155,64.228,64.2092,64.2155,34800.0
2014-05-13 12:30:00,102.66,102.69,102.65,102.67,32700.0,64.2217,64.2405,64.2155,64.228,32700.0
2014-05-13 12:35:00,102.67,102.7,102.66,102.69,25300.0,64.228,64.2467,64.2217,64.2405,25300.0
2014-05-13 12:40:00,102.68,102.69,102.64,102.65,36700.0,64.2342,64.2405,64.2092,64.2155,36700.0
2014-05-13 12:45:00,102.65,102.71,102.65,102.71,26800.0,64.2155,64.253,64.2155,64.253,26800.0
2014-05-13 12:50:00,102.7,102.7,102.55,102.56,54000.0,64.2467,64.2467,64.1529,64.1591,54000.0
2014-05-13 12:55:00,102.57,102.58,102.55,102.57,34600.0,64.1654,64.1717,64.1529,64.1654,34600.0
2014-05-13 13:00:00,102.58,102.58,102.49,102.5,37000.0,64.1717,64.1717,64.1154,64.1216,37000.0
2014-05-13 13:05:00,102.5,102.51,102.46,102.47,44300.0,64.1216,64.1279,64.0966,64.1028,44300.0
2014-05-13 13:10:00,102.47,102.5,102.43,102.46,78400.0,64.1028,64.1216,64.0778,64.0966,78400.0
2014-05-13 13:15:00,102.46,102.51,102.45,102.5,59800.0,64.0966,64.1279,64.0903,64.1216,59800.0
2014-05-13 13:20:00,102.49,102.49,102.39,102.45,57100.0,64.1154,64.1154,64.0528,64.0903,57100.0
2014-05-13 13:25:00,102.44,102.45,102.4,102.44,49200.0,64.0841,64.0903,64.0591,64.0841,49200.0
2014-05-13 13:30:00,102.44,102.46,102.43,102.45,31100.0,64.0841,64.0966,64.0778,64.0903,31100.0
2014-05-13 13:35:00,102.46,102.5,102.46,102.47,63500.0,64.0966,64.1216,64.0966,64.1028,63500.0
2014-05-13 13:40:00,102.47,102.47,102.41,102.41,53900.0,64.1028,64.1028,64.0653,64.0653,53900.0
2014-05-13 13:45:00,102.42,102.45,102.39,102.44,49100.0,64.0716,64.0903,64.0528,64.0841,49100.0
2014-05-13 13:50:00,102.43,102.44,102.41,102.43,76200.0,64.0778,64.0841,64.0653,64.0778,76200.0
2014-05-13 13:55:00,102.42,102.43,102.38,102.4,52300.0,64.0716,64.0778,64.0465,64.0591,52300.0
2014-05-13 14:00:00,102.39,102.42,102.39,102.41,24800.0,64.0528,64.0716,64.0528,64.0653,24800.0
2014-05-13 14:05:00,102.42,102.43,102.4,102.4,29000.0,64.0716,64.0778,64.0591,64.0591,29000.0
2014-05-13 14:10:00,102.4,102.44,102.39,102.43,29400.0,64.0591,64.0841,64.0528,64.0778,29400.0
2014-05-13 14:15:00,102.43,102.45,102.42,102.44,36700.0,64.0778,64.0903,64.0716,64.0841,36700.0
2014-05-13 14:20:00,102.45,102.45,102.4,102.43,47100.0,64.0903,64.0903,64.0591,64.0778,47100.0
2014-05-13 14:25:00,102.43,102.43,102.38,102.38,43200.0,64.0778,64.0778,64.0465,64.0465,43200.0
2014-05-13 14:30:00,102.39,102.41,102.39,102.4,37000.0,64.0528,64.0653,64.0528,64.0591,37000.0
2014-05-13 14:35:00,102.4,102.4,102.37,102.38,71200.0,64.0591,64.0591,64.0403,64.0465,71200.0
2014-05-13 14:40:00,102.38,102.41,102.35,102.41,58900.0,64.0465,64.0653,64.0278,64.0653,58900.0
2014-05-13 14:45:00,102.4,102.41,102.37,102.39,64800.0,64.0591,64.0653,64.0403,64.0528,64800.0
2014-05-13 14:50:00,102.39,102.4,102.38,102.4,61600.0,64.0528,64.0591,64.0465,64.0591,61600.0
2014-05-13 14:55:00,102.4,102.47,102.39,102.43,106800.0,64.0591,64.1028,64.0528,64.0778,106800.0
2014-05-13 15:00:00,102.43,102.45,102.42,102.42,32000.0,64.0778,64.0903,64.0716,64.0716,32000.0
2014-05-13 15:05:00,102.42,102.43,102.35,102.35,64500.0,64.0716,64.0778,64.0278,64.0278,64500.0
2014-05-13 15:10:00,102.35,102.36,102.29,102.36,59300.0,64.0278,64.034,63.9902,64.034,59300.0
2014-05-13 15:15:00,102.37,102.38,102.35,102.38,36900.0,64.0403,64.0465,64.0278,64.0465,36900.0
2014-05-13 15:20:00,102.38,102.39,102.36,102.36,63500.0,64.0465,64.0528,64.034,64.034,63500.0
2014-05-13 15:25:00,102.36,102.43,102.36,102.43,89700.0,64.034,64.0778,64.034,64.0778,89700.0
2014-05-13 15:30:00,102.43,102.45,102.4,102.41,108700.0,64.0778,64.0903,64.0591,64.0653,108700.0
2014-05-13 15:35:00,102.41,102.43,102.39,102.42,153100.0,64.0653,64.0778,64.0528,64.0716,153100.0
2014-05-13 15:40:00,102.41,102.44,102.41,102.44,112300.0,64.0653,64.0841,64.0653,64.0841,112300.0
2014-05-13 15:45:00,102.44,102.47,102.41,102.41,186800.0,64.0841,64.1028,64.0653,64.0653,186800.0
2014-05-13 15:50:00,102.42,102.44,102.37,102.38,177000.0,64.0716,64.0841,64.0403,64.0465,177000.0
2014-05-13 15:55:00,102.38,102.4,102.34,102.36,422500.0,64.0465,64.0591,64.0215,64.034,422500.0
2014-05-14 09:30:00,102.36,102.55,102.34,102.48,198900.0,64.034,64.1529,64.0215,64.1091,198900.0
2014-05-14 09:35:00,102.48,102.68,102.37,102.37,169100.0,64.1091,64.2342,64.0403,64.0403,169100.0
2014-05-14 09:40:00,102.36,102.59,102.36,102.56,109100.0,64.034,64.1779,64.034,64.1591,109100.0
2014-05-14 09:45:00,102.57,102.58,102.48,102.52,91600.0,64.1654,64.1717,64.1091,64.1341,91600.0
2014-05-14 09:50:00,102.5,102.58,102.5,102.54,105800.0,64.1216,64.1717,64.1216,64.1466,105800.0
2014-05-14 09:55:00,102.56,102.61,102.54,102.58,88100.0,64.1591,64.1904,64.1466,64.1717,88100.0
2014-05-14 10:00:00,102.57,102.58,102.47,102.49,79000.0,64.1654,64.1717,64.1028,64.1154,79000.0
2014-05-14 10:05:00,102.49,102.52,102.48,102.5,67600.0,64.1154,64.1341,64.1091,64.1216,67600.0
2014-05-14 10:10:00,102.5,102.55,102.5,102.53,69000.0,64.1216,64.1529,64.1216,64.1404,69000.0
2014-05-14 10:15:00,102.54,102.56,102.5,102.52,71500.0,64.1466,64.1591,64.1216,64.1341,71500.0
2014-05-14 10:20:00,102.53,102.54,102.46,102.48,65600.0,64.1404,64.1466,64.0966,64.1091,65600.0
2014-05-14 10:25:00,102.46,102.49,102.43,102.48,48100.0,64.0966,64.1154,64.0778,64.1091,48100.0
2014-05-14 10:30:00,102.47,102.5,102.45,102.49,42600.0,64.1028,64.1216,64.0903,64.1154,42600.0
2014-05-14 10:35:00,102.48,102.54,102.47,102.52,50300.0,64.1091,64.1466,64.1028,64.1341,50300.0
2014-05-14 10:40:00,102.53,102.57,102.52,102.54,57100.0,64.1404,64.1654,64.1341,64.1466,57100.0
2014-05-14 10:45:00,102.53,102.55,102.51,102.53,41100.0,64.1404,64.1529,64.1279,64.1404,41100.0
2014-05-14 10:50:00,102.52,102.52,102.37,102.38,73200.0,64.1341,64.1341,64.0403,64.0465,73200.0
2014-05-14 10:55:00,102.37,102.39,102.34,102.38,36800.0,64.0403,64.0528,64.0215,64.0465,36800.0
2014-05-14 11:00:00,102.38,102.38,102.34,102.38,34400.0,64.0465,64.0465,64.0215,64.0465,34400.0
2014-05-14 11:05:00,102.38,102.41,102.37,102.38,72000.0,64.0465,64.0653,64.0403,64.0465,72000.0
2014-05-14 11:10:00,102.38,102.38,102.29,102.31,70200.0,64.0465,64.0465,63.9902,64.0028,70200.0
2014-05-14 11:15:00,102.31,102.35,102.29,102.33,34500.0,64.0028,64.0278,63.9902,64.0153,34500.0
2014-05-14 11:20:00,102.34,102.36,102.33,102.34,26600.0,64.0215,64.034,64.0153,64.0215,26600.0
2014-05-14 11:25:00,102.34,102.41,102.34,102.4,40500.0,64.0215,64.0653,64.0215,64.0591,40500.0
2014-05-14 11:30:00,102.4,102.42,102.34,102.35,45100.0,64.0591,64.0716,64.0215,64.0278,45100.0
2014-05-14 11:35:00,102.35,102.41,102.35,102.4,65600.0,64.0278,64.0653,64.0278,64.0591,65600.0
2014-05-14 11:40:00,102.41,102.41,102.37,102.38,33000.0,64.0653,64.0653,64.0403,64.0465,33000.0
2014-05-14 11:45:00,102.37,102.4,102.34,102.37,28500.0,64.0403,64.0591,64.0215,64.0403,28500.0
2014-05-14 11:50:00,102.37,102.45,102.37,102.43,48000.0,64.0403,64.0903,64.0403,64.0778,48000.0
2014-05-14 11:55:00,102.43,102.5,102.43,102.5,51700.0,64.0778,64.1216,64.0778,64.1216,51700.0
2014-05-14 12:00:00,102.5,102.5,102.49,102.5,24800.0,64.1216,64.1216,64.1154,64.1216,24800.0
2014-05-14 12:05:00,102.5,102.5,102.48,102.49,112200.0,64.1216,64.1216,64.1091,64.1154,112200.0
2014-05-14 12:10:00,102.49,102.5,102.44,102.45,35200.0,64.1154,64.1216,64.0841,64.0903,35200.0
2014-05-14 12:15:00,102.44,102.46,102.42,102.46,39400.0,64.0841,64.0966,64.0716,64.0966,39400.0
2014-05-14 12:20:00,102.46,102.5,102.45,102.48,52600.0,64.0966,64.1216,64.0903,64.1091,52600.0
2014-05-14 12:25:00,102.5,102.5,102.46,102.48,44400.0,64.1216,64.1216,64.0966,64.1091,44400.0
2014-05-14 12:30:00,102.47,102.51,102.45,102.51,32900.0,64.1028,64.1279,64.0903,64.1279,32900.0
2014-05-14 12:35:00,102.5,102.52,102.49,102.5,39400.0,64.1216,64.1341,64.1154,64.1216,39400.0
2014-05-14 12:40:00,102.51,102.51,102.49,102.49,21300.0,64.1279,64.1279,64.1154,64.1154,21300.0
2014-05-14 12:45:00,102.5,102.53,102.49,102.52,108600.0,64.1216,64.1404,64.1154,64.1341,108600.0
2014-05-14 12:50:00,102.52,102.59,102.52,102.58,40300.0,64.1341,64.1779,64.1341,64.1717,40300.0
2014-05-14 12:55:00,102.58,102.61,102.57,102.57,26100.0,64.1717,64.1904,64.1654,64.1654,26100.0
2014-05-14 13:00:00,102.58,102.6,102.57,102.57,35000.0,64.1717,64.1842,64.1654,64.1654,35000.0
2014-05-14 13:05:00,102.58,102.58,102.53,102.53,36100.0,64.1717,64.1717,64.1404,64.1404,36100.0
2014-05-14 13:10:00,102.54,102.54,102.5,102.5,16800.0,64.1466,64.1466,64.1216,64.1216,16800.0
2014-05-14 13:15:00,102.5,102.51,102.48,102.51,26800.0,64.1216,64.1279,64.1091,64.1279,26800.0
2014-05-14 13:20:00,102.51,102.51,102.45,102.45,22700.0,64.1279,64.1279,64.0903,64.0903,22700.0
2014-05-14 13:25:00,102.46,102.46,102.4,102.44,35300.0,64.0966,64.0966,64.0591,64.0841,35300.0
2014-05-14 13:30:00,102.44,102.44,102.39,102.39,31900.0,64.0841,64.0841,64.0528,64.0528,31900.0
2014-05-14 13:35:00,102.39,102.4,102.34,102.35,41500.0,64.0528,64.0591,64.0215,64.0278,41500.0
2014-05-14 13:40:00,102.36,102.41,102.35,102.4,38500.0,64.034,64.0653,64.0278,64.0591,38500.0
2014-05-14 13:45:00,102.41,102.42,102.39,102.42,25200.0,64.0653,64.0716,64.0528,64.0716,25200.0
2014-05-14 13:50:00,102.41,102.49,102.41,102.46,42200.0,64.0653,64.1154,64.0653,64.0966,42200.0
2014-05-14 13:55:00,102.47,102.53,102.46,102.52,17500.0,64.1028,64.1404,64.0966,64.1341,17500.0
2014-05-14 14:00:00,102.52,102.53,102.51,102.53,37800.0,64.1341,64.1404,64.1279,64.1404,37800.0
2014-05-14 14:05:00,102.53,102.54,102.5,102.5,41500.0,64.1404,64.1466,64.1216,64.1216,41500.0
2014-05-14 14:10:00,102.5,102.52,102.46,102.5,53400.0,64.1216,64.1341,64.0966,64.1216,53400.0
2014-05-14 14:15:00,102.49,102.49,102.45,102.46,39500.0,64.1154,64.1154,64.0903,64.0966,39500.0
2014-05-14 14:20:00,102.46,102.47,102.45,102.46,44000.0,64.0966,64.1028,64.0903,64.0966,44000.0
2014-05-14 14:25:00,102.46,102.47,102.4,102.42,37400.0,64.0966,64.1028,64.0591,64.0716,37400.0
2014-05-14 14:30:00,102.42,102.44,102.41,102.42,29600.0,64.0716,64.0841,64.0653,64.0716,29600.0
2014-05-14 14:35:00,102.42,102.42,102.4,102.42,28000.0,64.0716,64.0716,64.0591,64.0716,28000.0
2014-05-14 14:40:00,102.42,102.42,102.36,102.36,36900.0,64.0716,64.0716,64.034,64.034,36900.0
2014-05-14 14:45:00,102.36,102.41,102.32,102.32,51700.0,64.034,64.0653,64.009,64.009,51700.0
2014-05-14 14:50:00,102.33,102.33,102.2,102.21,124900.0,64.0153,64.0153,63.9339,63.9402,124900.0
2014-05-14 14:55:00,102.22,102.28,102.2,102.27,45700.0,63.9465,63.984,63.9339,63.9777,45700.0
2014-05-14 15:00:00,102.26,102.28,102.21,102.28,57500.0,63.9715,63.984,63.9402,63.984,57500.0
2014-05-14 15:05:00,102.28,102.3,102.22,102.25,78400.0,63.984,63.9965,63.9465,63.9652,78400.0
2014-05-14 15:10:00,102.25,102.31,102.25,102.3,36400.0,63.9652,64.0028,63.9652,63.9965,36400.0
2014-05-14 15:15:00,102.3,102.32,102.24,102.27,78400.0,63.9965,64.009,63.959,63.9777,78400.0
2014-05-14 15:20:00,102.27,102.34,102.26,102.34,50400.0,63.9777,64.0215,63.9715,64.0215,50400.0
2014-05-14 15:25:00,102.34,102.37,102.27,102.3,58700.0,64.0215,64.0403,63.9777,63.9965,58700.0
2014-05-14 15:30:00,102.3,102.31,102.14,102.16,92000.0,63.9965,64.0028,63.8964,63.9089,92000.0
2014-05-14 15:35:00,102.16,102.18,102.11,102.12,66400.0,63.9089,63.9214,63.8776,63.8839,66400.0
2014-05-14 15:40:00,102.11,102.21,102.11,102.2,77700.0,63.8776,63.9402,63.8776,63.9339,77700.0
2014-05-14 15:45:00,102.21,102.24,102.17,102.23,125500.0,63.9402,63.959,63.9152,63.9527,125500.0
2014-05-14 15:50:00,102.24,102.27,102.23,102.25,138000.0,63.959,63.9777,63.9527,63.9652,138000.0
2014-05-14 15:55:00,102.25,102.33,102.24,102.28,286700.0,63.9652,64.0153,63.959,63.984,286700.0
2014-05-15 09:30:00,102.0,102.42,102.0,102.25,236100.0,63.8088,64.0716,63.8088,63.9652,236100.0
2014-05-15 09:35:00,102.22,102.38,102.06,102.07,219400.0,63.9465,64.0465,63.8464,63.8526,219400.0
2014-05-15 09:40:00,102.07,102.07,101.78,101.89,165600.0,63.8526,63.8526,63.6712,63.74,165600.0
2014-05-15 09:45:00,101.9,102.12,101.9,102.07,138800.0,63.7463,63.8839,63.7463,63.8526,138800.0
2014-05-15 09:50:00,102.06,102.08,101.92,101.94,112200.0,63.8464,63.8589,63.7588,63.7713,112200.0
2014-05-15 09:55:00,101.94,102.02,101.81,101.89,143400.0,63.7713,63.8213,63.69,63.74,143400.0
2014-05-15 10:00:00,101.88,102.03,101.88,101.97,112900.0,63.7338,63.8276,63.7338,63.7901,112900.0
2014-05-15 10:05:00,101.99,102.03,101.77,101.79,99500.0,63.8026,63.8276,63.6649,63.6775,99500.0
2014-05-15 10:10:00,101.78,101.8,101.67,101.7,101900.0,63.6712,63.6837,63.6024,63.6212,101900.0
2014-05-15 10:15:00,101.69,101.7,101.59,101.69,122200.0,63.6149,63.6212,63.5523,63.6149,122200.0
2014-05-15 10:20:00,101.69,101.82,101.65,101.79,95800.0,63.6149,63.6962,63.5899,63.6775,95800.0
2014-05-15 10:25:00,101.8,101.8,101.5,101.6,132500.0,63.6837,63.6837,63.496,63.5586,132500.0
2014-05-15 10:30:00,101.59,101.62,101.56,101.6,120000.0,63.5523,63.5711,63.5336,63.5586,120000.0
2014-05-15 10:35:00,101.6,101.62,101.29,101.39,157000.0,63.5586,63.5711,63.3647,63.4272,157000.0
2014-05-15 10:40:00,101.39,101.46,101.32,101.38,115100.0,63.4272,63.471,63.3834,63.421,115100.0
2014-05-15 10:45:00,101.38,101.41,101.3,101.3,85100.0,63.421,63.4397,63.3709,63.3709,85100.0
2014-05-15 10:50:00,101.3,101.33,101.25,101.25,106000.0,63.3709,63.3897,63.3396,63.3396,106000.0
2014-05-15 10:55:00,101.24,101.37,101.19,101.27,148900.0,63.3334,63.4147,63.3021,63.3522,148900.0
2014-05-15 11:00:00,101.27,101.28,101.13,101.15,122900.0,63.3522,63.3584,63.2646,63.2771,122900.0
2014-05-15 11:05:00,101.15,101.19,101.09,101.11,89300.0,63.2771,63.3021,63.2396,63.2521,89300.0
2014-05-15 11:10:00,101.11,101.17,101.05,101.05,78000.0,63.2521,63.2896,63.2145,63.2145,78000.0
2014-05-15 11:15:00,101.05,101.06,100.97,100.99,92200.0,63.2145,63.2208,63.1645,63.177,92200.0
2014-05-15 11:20:00,101.01,101.05,100.9,100.95,85700.0,63.1895,63.2145,63.1207,63.152,85700.0
2014-05-15 11:25:00,100.96,101.03,100.94,100.98,84700.0,63.1582,63.202,63.1457,63.1707,84700.0
2014-05-15 11:30:00,100.98,101.04,100.98,101.0,127600.0,63.1707,63.2083,63.1707,63.1832,127600.0
2014-05-15 11:35:00,100.99,101.01,100.97,100.99,163100.0,63.177,63.1895,63.1645,63.177,163100.0
2014-05-15 11:40:00,100.98,101.0,100.92,100.92,117200.0,63.1707,63.1832,63.1332,63.1332,117200.0
2014-05-15 11:45:00,100.92,100.94,100.84,100.88,85800.0,63.1332,63.1457,63.0832,63.1082,85800.0
2014-05-15 11:50:00,100.89,100.91,100.85,100.85,85200.0,63.1144,63.1269,63.0894,63.0894,85200.0
2014-05-15 11:55:00,100.84,100.86,100.76,100.79,95500.0,63.0832,63.0957,63.0331,63.0519,95500.0
2014-05-15 12:00:00,100.78,100.81,100.73,100.76,79600.0,63.0456,63.0644,63.0143,63.0331,79600.0
2014-05-15 12:05:00,100.75,100.91,100.73,100.78,177900.0,63.0269,63.1269,63.0143,63.0456,177900.0
2014-05-15 12:10:00,100.78,100.79,100.71,100.75,105500.0,63.0456,63.0519,63.0018,63.0269,105500.0
2014-05-15 12:15:00,100.75,100.75,100.63,100.63,122300.0,63.0269,63.0269,62.9518,62.9518,122300.0
2014-05-15 12:20:00,100.63,100.63,100.56,100.58,74900.0,62.9518,62.9518,62.908,62.9205,74900.0
2014-05-15 12:25:00,100.58,100.58,100.33,100.44,227900.0,62.9205,62.9205,62.7641,62.8329,227900.0
2014-05-15 12:30:00,100.44,100.72,100.43,100.72,93500.0,62.8329,63.0081,62.8267,63.0081,93500.0
2014-05-15 12:35:00,100.72,100.83,100.7,100.79,114000.0,63.0081,63.0769,62.9956,63.0519,114000.0
2014-05-15 12:40:00,100.8,100.8,100.64,100.78,86300.0,63.0581,63.0581,62.958,63.0456,86300.0
2014-05-15 12:45:00,100.78,100.79,100.65,100.68,90700.0,63.0456,63.0519,62.9643,62.9831,90700.0
2014-05-15 12:50:00,100.69,100.77,100.68,100.76,56200.0,62.9893,63.0394,62.9831,63.0331,56200.0
2014-05-15 12:55:00,100.77,100.82,100.73,100.79,87200.0,63.0394,63.0706,63.0143,63.0519,87200.0
2014-05-15 13:00:00,100.79,100.79,100.73,100.76,78200.0,63.0519,63.0519,63.0143,63.0331,78200.0
2014-05-15 13:05:00,100.76,100.8,100.73,100.78,116000.0,63.0331,63.0581,63.0143,63.0456,116000.0
2014-05-15 13:10:00,100.78,100.84,100.77,100.83,74900.0,63.0456,63.0832,63.0394,63.0769,74900.0
2014-05-15 13:15:00,100.83,100.84,100.77,100.77,59900.0,63.0769,63.0832,63.0394,63.0394,59900.0
2014-05-15 13:20:00,100.78,100.79,100.74,100.77,61200.0,63.0456,63.0519,63.0206,63.0394,61200.0
2014-05-15 13:25:00,100.76,100.8,100.54,100.61,161500.0,63.0331,63.0581,62.8955,62.9393,161500.0
2014-05-15 13:30:00,100.62,100.65,100.58,100.6,89900.0,62.9455,62.9643,62.9205,62.933,89900.0
2014-05-15 13:35:00,100.6,100.66,100.54,100.55,86900.0,62.933,62.9706,62.8955,62.9017,86900.0
2014-05-15 13:40:00,100.56,100.6,100.47,100.59,111500.0,62.908,62.933,62.8517,62.9268,111500.0
2014-05-15 13:45:00,100.58,100.59,100.5,100.55,90300.0,62.9205,62.9268,62.8705,62.9017,90300.0
2014-05-15 13:50:00,100.55,100.57,100.47,100.57,113800.0,62.9017,62.9143,62.8517,62.9143,113800.0
2014-05-15 13:55:00,100.56,100.7,100.56,100.67,94100.0,62.908,62.9956,62.908,62.9768,94100.0
2014-05-15 14:00:00,100.66,100.74,100.64,100.73,104300.0,62.9706,63.0206,62.958,63.0143,104300.0
2014-05-15 14:05:00,100.74,100.9,100.73,100.87,133100.0,63.0206,63.1207,63.0143,63.1019,133100.0
2014-05-15 14:10:00,100.86,100.91,100.75,100.79,113600.0,63.0957,63.1269,63.0269,63.0519,113600.0
2014-05-15 14:15:00,100.8,100.84,100.66,100.69,106500.0,63.0581,63.0832,62.9706,62.9893,106500.0
2014-05-15 14:20:00,100.68,100.75,100.63,100.75,88900.0,62.9831,63.0269,62.9518,63.0269,88900.0
2014-05-15 14:25:00,100.76,100.8,100.6,100.67,126600.0,63.0331,63.0581,62.933,62.9768,126600.0
2014-05-15 14:30:00,100.67,100.75,100.63,100.67,83800.0,62.9768,63.0269,62.9518,62.9768,83800.0
2014-05-15 14:35:00,100.67,100.74,100.6,100.71,134300.0,62.9768,63.0206,62.933,63.0018,134300.0
2014-05-15 14:40:00,100.72,100.75,100.62,100.64,95600.0,63.0081,63.0269,62.9455,62.958,95600.0
2014-05-15 14:45:00,100.66,100.74,100.64,100.74,74500.0,62.9706,63.0206,62.958,63.0206,74500.0
2014-05-15 14:50:00,100.75,100.79,100.71,100.76,81100.0,63.0269,63.0519,63.0018,63.0331,81100.0
2014-05-15 14:55:00,100.76,100.78,100.57,100.61,130400.0,63.0331,63.0456,62.9143,62.9393,130400.0
2014-05-15 15:00:00,100.61,100.7,100.6,100.69,130400.0,62.9393,62.9956,62.933,62.9893,130400.0
2014-05-15 15:05:00,100.69,100.78,100.62,100.77,178100.0,62.9893,63.0456,62.9455,63.0394,178100.0
2014-05-15 15:10:00,100.78,100.85,100.74,100.77,179100.0,63.0456,63.0894,63.0206,63.0394,179100.0
2014-05-15 15:15:00,100.77,100.81,100.7,100.71,166600.0,63.0394,63.0644,62.9956,63.0018,166600.0
2014-05-15 15:20:00,100.71,100.79,100.7,100.73,189000.0,63.0018,63.0519,62.9956,63.0143,189000.0
2014-05-15 15:25:00,100.73,100.77,100.69,100.73,167200.0,63.0143,63.0394,62.9893,63.0143,167200.0
2014-05-15 15:30:00,100.74,100.78,100.7,100.77,201100.0,63.0206,63.0456,62.9956,63.0394,201100.0
2014-05-15 15:35:00,100.77,100.88,100.76,100.86,313700.0,63.0394,63.1082,63.0331,63.0957,313700.0
2014-05-15 15:40:00,100.86,100.87,100.79,100.83,217000.0,63.0957,63.1019,63.0519,63.0769,217000.0
2014-05-15 15:45:00,100.83,100.83,100.74,100.75,258600.0,63.0769,63.0769,63.0206,63.0269,258600.0
2014-05-15 15:50:00,100.76,100.79,100.69,100.75,429600.0,63.0331,63.0519,62.9893,63.0269,429600.0
2014-05-15 15:55:00,100.76,100.81,100.74,100.8,577800.0,63.0331,63.0644,63.0206,63.0581,577800.0
2014-05-16 09:30:00,100.59,100.69,100.32,100.44,1818000.0,62.9268,62.9893,62.7579,62.8329,1818000.0
2014-05-16 09:35:00,100.42,100.59,100.32,100.54,342300.0,62.8204,62.9268,62.7579,62.8955,342300.0
2014-05-16 09:40:00,100.54,101.0,100.52,100.88,223600.0,62.8955,63.1832,62.883,63.1082,223600.0
2014-05-16 09:45:00,100.88,100.91,100.7,100.83,97700.0,63.1082,63.1269,62.9956,63.0769,97700.0
2014-05-16 09:50:00,100.82,100.92,100.71,100.74,92800.0,63.0706,63.1332,63.0018,63.0206,92800.0
2014-05-16 09:55:00,100.73,100.8,100.49,100.72,130100.0,63.0143,63.0581,62.8642,63.0081,130100.0
2014-05-16 10:00:00,100.75,100.75,100.53,100.56,153800.0,63.0269,63.0269,62.8892,62.908,153800.0
2014-05-16 10:05:00,100.57,100.62,100.36,100.39,87100.0,62.9143,62.9455,62.7829,62.8016,87100.0
2014-05-16 10:10:00,100.39,100.49,100.36,100.44,82000.0,62.8016,62.8642,62.7829,62.8329,82000.0
2014-05-16 10:15:00,100.44,100.54,100.38,100.53,83400.0,62.8329,62.8955,62.7954,62.8892,83400.0
2014-05-16 10:20:00,100.52,100.66,100.51,100.57,112800.0,62.883,62.9706,62.8767,62.9143,112800.0
2014-05-16 10:25:00,100.57,100.57,100.5,100.51,60100.0,62.9143,62.9143,62.8705,62.8767,60100.0
2014-05-16 10:30:00,100.51,100.58,100.5,100.54,51000.0,62.8767,62.9205,62.8705,62.8955,51000.0
2014-05-16 10:35:00,100.55,100.79,100.55,100.77,74100.0,62.9017,63.0519,62.9017,63.0394,74100.0
2014-05-16 10:40:00,100.78,100.8,100.72,100.76,111200.0,63.0456,63.0581,63.0081,63.0331,111200.0
2014-05-16 10:45:00,100.76,100.8,100.73,100.77,81200.0,63.0331,63.0581,63.0143,63.0394,81200.0
2014-05-16 10:50:00,100.77,100.78,100.66,100.69,101800.0,63.0394,63.0456,62.9706,62.9893,101800.0
2014-05-16 10:55:00,100.69,100.75,100.58,100.61,99600.0,62.9893,63.0269,62.9205,62.9393,99600.0
2014-05-16 11:00:00,100.6,100.61,100.53,100.54,40300.0,62.933,62.9393,62.8892,62.8955,40300.0
2014-05-16 11:05:00,100.55,100.63,100.55,100.61,50800.0,62.9017,62.9518,62.9017,62.9393,50800.0
2014-05-16 11:10:00,100.6,100.63,100.58,100.6,63500.0,62.933,62.9518,62.9205,62.933,63500.0
2014-05-16 11:15:00,100.59,100.69,100.58,100.69,90800.0,62.9268,62.9893,62.9205,62.9893,90800.0
2014-05-16 11:20:00,100.69,100.7,100.64,100.7,89000.0,62.9893,62.9956,62.958,62.9956,89000.0
2014-05-16 11:25:00,100.7,100.75,100.68,100.71,68600.0,62.9956,63.0269,62.9831,63.0018,68600.0
2014-05-16 11:30:00,100.71,100.72,100.65,100.66,70100.0,63.0018,63.0081,62.9643,62.9706,70100.0
2014-05-16 11:35:00,100.65,100.75,100.64,100.69,70700.0,62.9643,63.0269,62.958,62.9893,70700.0
2014-05-16 11:40:00,100.69,100.72,100.64,100.65,32400.0,62.9893,63.0081,62.958,62.9643,32400.0
2014-05-16 11:45:00,100.63,100.68,100.63,100.64,40500.0,62.9518,62.9831,62.9518,62.958,40500.0
2014-05-16 11:50:00,100.64,100.69,100.59,100.61,55500.0,62.958,62.9893,62.9268,62.9393,55500.0
2014-05-16 11:55:00,100.62,100.63,100.58,100.62,33800.0,62.9455,62.9518,62.9205,62.9455,33800.0
2014-05-16 12:00:00,100.63,100.67,100.61,100.67,32800.0,62.9518,62.9768,62.9393,62.9768,32800.0
2014-05-16 12:05:00,100.67,100.7,100.64,100.65,30300.0,62.9768,62.9956,62.958,62.9643,30300.0
2014-05-16 12:10:00,100.65,100.68,100.63,100.63,30600.0,62.9643,62.9831,62.9518,62.9518,30600.0
2014-05-16 12:15:00,100.63,100.64,100.6,100.6,16700.0,62.9518,62.958,62.933,62.933,16700.0
2014-05-16 12:20:00,100.61,100.61,100.57,100.6,18000.0,62.9393,62.9393,62.9143,62.933,18000.0
2014-05-16 12:25:00,100.6,100.63,100.57,100.63,42200.0,62.933,62.9518,62.9143,62.9518,42200.0
2014-05-16 12:30:00,100.63,100.63,100.59,100.6,20600.0,62.9518,62.9518,62.9268,62.933,20600.0
2014-05-16 12:35:00,100.61,100.62,100.6,100.62,20000.0,62.9393,62.9455,62.933,62.9455,20000.0
2014-05-16 12:40:00,100.62,100.62,100.59,100.6,36500.0,62.9455,62.9455,62.9268,62.933,36500.0
2014-05-16 12:45:00,100.59,100.61,100.54,100.6,58500.0,62.9268,62.9393,62.8955,62.933,58500.0
2014-05-16 12:50:00,100.6,100.63,100.58,100.63,48800.0,62.933,62.9518,62.9205,62.9518,48800.0
2014-05-16 12:55:00,100.63,100.66,100.63,100.65,16100.0,62.9518,62.9706,62.9518,62.9643,16100.0
2014-05-16 13:00:00,100.64,100.64,100.54,100.56,60500.0,62.958,62.958,62.8955,62.908,60500.0
2014-05-16 13:05:00,100.56,100.61,100.55,100.6,42200.0,62.908,62.9393,62.9017,62.933,42200.0
2014-05-16 13:10:00,100.61,100.65,100.6,100.63,42700.0,62.9393,62.9643,62.933,62.9518,42700.0
2014-05-16 13:15:00,100.62,100.7,100.62,100.69,34300.0,62.9455,62.9956,62.9455,62.9893,34300.0
2014-05-16 13:20:00,100.7,100.73,100.65,100.72,172800.0,62.9956,63.0143,62.9643,63.0081,172800.0
2014-05-16 13:25:00,100.72,100.76,100.71,100.73,74300.0,63.0081,63.0331,63.0018,63.0143,74300.0
2014-05-16 13:30:00,100.73,100.76,100.72,100.75,71500.0,63.0143,63.0331,63.0081,63.0269,71500.0
2014-05-16 13:35:00,100.75,100.76,100.73,100.74,35200.0,63.0269,63.0331,63.0143,63.0206,35200.0
2014-05-16 13:40:00,100.74,100.78,100.73,100.76,58700.0,63.0206,63.0456,63.0143,63.0331,58700.0
2014-05-16 13:45:00,100.76,100.77,100.7,100.73,52900.0,63.0331,63.0394,62.9956,63.0143,52900.0
2014-05-16 13:50:00,100.72,100.78,100.72,100.78,32000.0,63.0081,63.0456,63.0081,63.0456,32000.0
2014-05-16 13:55:00,100.77,100.79,100.77,100.77,49900.0,63.0394,63.0519,63.0394,63.0394,49900.0
2014-05-16 14:00:00,100.77,100.78,100.64,100.7,81600.0,63.0394,63.0456,62.958,62.9956,81600.0
2014-05-16 14:05:00,100.7,100.72,100.65,100.67,40100.0,62.9956,63.0081,62.9643,62.9768,40100.0
2014-05-16 14:10:00,100.68,100.71,100.67,100.67,35900.0,62.9831,63.0018,62.9768,62.9768,35900.0
2014-05-16 14:15:00,100.67,100.71,100.67,100.7,31000.0,62.9768,63.0018,62.9768,62.9956,31000.0
2014-05-16 14:20:00,100.7,100.71,100.56,100.56,52100.0,62.9956,63.0018,62.908,62.908,52100.0
2014-05-16 14:25:00,100.57,100.63,100.55,100.63,62800.0,62.9143,62.9518,62.9017,62.9518,62800.0
2014-05-16 14:30:00,100.62,100.66,100.62,100.63,32400.0,62.9455,62.9706,62.9455,62.9518,32400.0
2014-05-16 14:35:00,100.63,100.64,100.61,100.63,53200.0,62.9518,62.958,62.9393,62.9518,53200.0
2014-05-16 14:40:00,100.63,100.75,100.63,100.73,37700.0,62.9518,63.0269,62.9518,63.0143,37700.0
2014-05-16 14:45:00,100.73,100.79,100.73,100.78,61900.0,63.0143,63.0519,63.0143,63.0456,61900.0
2014-05-16 14:50:00,100.77,100.78,100.76,100.78,32800.0,63.0394,63.0456,63.0331,63.0456,32800.0
2014-05-16 14:55:00,100.78,100.89,100.77,100.88,70600.0,63.0456,63.1144,63.0394,63.1082,70600.0
2014-05-16 15:00:00,100.89,100.91,100.81,100.82,89400.0,63.1144,63.1269,63.0644,63.0706,89400.0
2014-05-16 15:05:00,100.82,100.85,100.79,100.85,64200.0,63.0706,63.0894,63.0519,63.0894,64200.0
2014-05-16 15:10:00,100.85,100.87,100.82,100.83,71600.0,63.0894,63.1019,63.0706,63.0769,71600.0
2014-05-16 15:15:00,100.83,100.84,100.71,100.73,89800.0,63.0769,63.0832,63.0018,63.0143,89800.0
2014-05-16 15:20:00,100.73,100.73,100.5,100.59,263900.0,63.0143,63.0143,62.8705,62.9268,263900.0
2014-05-16 15:25:00,100.59,100.62,100.58,100.62,60400.0,62.9268,62.9455,62.9205,62.9455,60400.0
2014-05-16 15:30:00,100.62,100.81,100.61,100.72,106600.0,62.9455,63.0644,62.9393,63.0081,106600.0
2014-05-16 15:35:00,100.73,100.8,100.67,100.7,114000.0,63.0143,63.0581,62.9768,62.9956,114000.0
2014-05-16 15:40:00,100.7,100.7,100.62,100.68,124400.0,62.9956,62.9956,62.9455,62.9831,124400.0
2014-05-16 15:45:00,100.67,100.7,100.59,100.6,213300.0,62.9768,62.9956,62.9268,62.933,213300.0
2014-05-16 15:50:00,100.6,100.67,100.59,100.67,277000.0,62.933,62.9768,62.9268,62.9768,277000.0
2014-05-16 15:55:00,100.67,100.75,100.56,100.73,567800.0,62.9768,63.0269,62.908,63.0143,567800.0
2014-05-19 09:30:00,100.42,100.7,100.42,100.64,202600.0,62.8204,62.9956,62.8204,62.958,202600.0
2014-05-19 09:35:00,100.64,100.64,100.45,100.52,133100.0,62.958,62.958,62.8392,62.883,133100.0
2014-05-19 09:40:00,100.51,100.84,100.49,100.82,117200.0,62.8767,63.0832,62.8642,63.0706,117200.0
2014-05-19 09:45:00,100.82,100.96,100.82,100.92,75100.0,63.0706,63.1582,63.0706,63.1332,75100.0
2014-05-19 09:50:00,100.91,100.97,100.86,100.88,66800.0,63.1269,63.1645,63.0957,63.1082,66800.0
2014-05-19 09:55:00,100.88,100.99,100.88,100.99,49200.0,63.1082,63.177,63.1082,63.177,49200.0
2014-05-19 10:00:00,100.98,101.04,100.83,101.0,83400.0,63.1707,63.2083,63.0769,63.1832,83400.0
2014-05-19 10:05:00,100.99,101.1,100.87,100.87,70500.0,63.177,63.2458,63.1019,63.1019,70500.0
2014-05-19 10:10:00,100.87,100.92,100.75,100.75,97400.0,63.1019,63.1332,63.0269,63.0269,97400.0
2014-05-19 10:15:00,100.75,100.94,100.74,100.87,67700.0,63.0269,63.1457,63.0206,63.1019,67700.0
2014-05-19 10:20:00,100.87,100.93,100.79,100.82,50200.0,63.1019,63.1395,63.0519,63.0706,50200.0
2014-05-19 10:25:00,100.83,100.98,100.83,100.89,63300.0,63.0769,63.1707,63.0769,63.1144,63300.0
2014-05-19 10:30:00,100.89,100.92,100.86,100.88,28200.0,63.1144,63.1332,63.0957,63.1082,28200.0
2014-05-19 10:35:00,100.87,100.89,100.78,100.78,55400.0,63.1019,63.1144,63.0456,63.0456,55400.0
2014-05-19 10:40:00,100.77,100.92,100.77,100.88,53000.0,63.0394,63.1332,63.0394,63.1082,53000.0
2014-05-19 10:45:00,100.89,100.91,100.76,100.76,44800.0,63.1144,63.1269,63.0331,63.0331,44800.0
2014-05-19 10:50:00,100.76,100.81,100.76,100.8,28200.0,63.0331,63.0644,63.0331,63.0581,28200.0
2014-05-19 10:55:00,100.81,100.83,100.74,100.81,39700.0,63.0644,63.0769,63.0206,63.0644,39700.0
2014-05-19 11:00:00,100.81,100.88,100.8,100.83,50900.0,63.0644,63.1082,63.0581,63.0769,50900.0
2014-05-19 11:05:00,100.84,100.98,100.84,100.98,64700.0,63.0832,63.1707,63.0832,63.1707,64700.0
2014-05-19 11:10:00,100.98,101.11,100.98,101.01,66900.0,63.1707,63.2521,63.1707,63.1895,66900.0
2014-05-19 11:15:00,101.03,101.06,101.0,101.0,23300.0,63.202,63.2208,63.1832,63.1832,23300.0
2014-05-19 11:20:00,101.0,101.04,100.94,101.01,45200.0,63.1832,63.2083,63.1457,63.1895,45200.0
2014-05-19 11:25:00,101.01,101.02,100.95,100.95,21900.0,63.1895,63.1958,63.152,63.152,21900.0
2014-05-19 11:30:00,100.95,100.95,100.88,100.93,35700.0,63.152,63.152,63.1082,63.1395,35700.0
2014-05-19 11:35:00,100.93,100.96,100.92,100.95,27100.0,63.1395,63.1582,63.1332,63.152,27100.0
2014-05-19 11:40:00,100.95,100.95,100.9,100.92,16600.0,63.152,63.152,63.1207,63.1332,16600.0
2014-05-19 11:45:00,100.91,100.99,100.91,100.99,27300.0,63.1269,63.177,63.1269,63.177,27300.0
2014-05-19 11:50:00,100.98,101.02,100.98,101.01,29200.0,63.1707,63.1958,63.1707,63.1895,29200.0
2014-05-19 11:55:00,101.0,101.03,100.99,101.02,20400.0,63.1832,63.202,63.177,63.1958,20400.0
2014-05-19 12:00:00,101.02,101.06,101.02,101.04,34800.0,63.1958,63.2208,63.1958,63.2083,34800.0
2014-05-19 12:05:00,101.04,101.07,101.01,101.01,46500.0,63.2083,63.227,63.1895,63.1895,46500.0
2014-05-19 12:10:00,101.01,101.05,101.01,101.04,22800.0,63.1895,63.2145,63.1895,63.2083,22800.0
2014-05-19 12:15:00,101.04,101.06,101.02,101.06,24200.0,63.2083,63.2208,63.1958,63.2208,24200.0
2014-05-19 12:20:00,101.05,101.06,100.96,100.96,63900.0,63.2145,63.2208,63.1582,63.1582,63900.0
2014-05-19 12:25:00,100.95,100.97,100.87,100.91,31600.0,63.152,63.1645,63.1019,63.1269,31600.0
2014-05-19 12:30:00,100.91,100.91,100.76,100.76,49800.0,63.1269,63.1269,63.0331,63.0331,49800.0
2014-05-19 12:35:00,100.76,100.84,100.76,100.81,35400.0,63.0331,63.0832,63.0331,63.0644,35400.0
2014-05-19 12:40:00,100.81,100.86,100.8,100.8,29000.0,63.0644,63.0957,63.0581,63.0581,29000.0
2014-05-19 12:45:00,100.8,100.86,100.8,100.84,27600.0,63.0581,63.0957,63.0581,63.0832,27600.0
2014-05-19 12:50:00,100.85,100.87,100.82,100.84,25700.0,63.0894,63.1019,63.0706,63.0832,25700.0
2014-05-19 12:55:00,100.85,100.87,100.8,100.85,19200.0,63.0894,63.1019,63.0581,63.0894,19200.0
2014-05-19 13:00:00,100.86,100.9,100.83,100.86,18100.0,63.0957,63.1207,63.0769,63.0957,18100.0
2014-05-19 13:05:00,100.85,100.95,100.85,100.87,31800.0,63.0894,63.152,63.0894,63.1019,31800.0
2014-05-19 13:10:00,100.87,100.9,100.86,100.89,17400.0,63.1019,63.1207,63.0957,63.1144,17400.0
2014-05-19 13:15:00,100.9,100.9,100.8,100.8,26600.0,63.1207,63.1207,63.0581,63.0581,26600.0
2014-05-19 13:20:00,100.8,100.93,100.79,100.9,35400.0,63.0581,63.1395,63.0519,63.1207,35400.0
2014-05-19 13:25:00,100.91,100.91,100.83,100.88,23700.0,63.1269,63.1269,63.0769,63.1082,23700.0
2014-05-19 13:30:00,100.87,100.89,100.82,100.86,25500.0,63.1019,63.1144,63.0706,63.0957,25500.0
2014-05-19 13:35:00,100.86,100.91,100.86,100.91,24200.0,63.0957,63.1269,63.0957,63.1269,24200.0
2014-05-19 13:40:00,100.92,100.94,100.84,100.88,41700.0,63.1332,63.1457,63.0832,63.1082,41700.0
2014-05-19 13:45:00,100.87,100.88,100.83,100.85,84000.0,63.1019,63.1082,63.0769,63.0894,84000.0
2014-05-19 13:50:00,100.85,100.88,100.83,100.84,23700.0,63.0894,63.1082,63.0769,63.0832,23700.0
2014-05-19 13:55:00,100.84,100.93,100.84,100.92,32800.0,63.0832,63.1395,63.0832,63.1332,32800.0
2014-05-19 14:00:00,100.92,100.97,100.91,100.94,37600.0,63.1332,63.1645,63.1269,63.1457,37600.0
2014-05-19 14:05:00,100.95,100.95,100.91,100.91,26600.0,63.152,63.152,63.1269,63.1269,26600.0
2014-05-19 14:10:00,100.91,100.91,100.85,100.88,31300.0,63.1269,63.1269,63.0894,63.1082,31300.0
2014-05-19 14:15:00,100.87,100.88,100.86,100.88,29700.0,63.1019,63.1082,63.0957,63.1082,29700.0
2014-05-19 14:20:00,100.87,100.95,100.86,100.95,68800.0,63.1019,63.152,63.0957,63.152,68800.0
2014-05-19 14:25:00,100.95,100.96,100.89,100.89,31900.0,63.152,63.1582,63.1144,63.1144,31900.0
2014-05-19 14:30:00,100.89,100.89,100.83,100.84,27900.0,63.1144,63.1144,63.0769,63.0832,27900.0
2014-05-19 14:35:00,100.84,100.88,100.83,100.87,43500.0,63.0832,63.1082,63.0769,63.1019,43500.0
2014-05-19 14:40:00,100.86,100.87,100.8,100.8,44700.0,63.0957,63.1019,63.0581,63.0581,44700.0
2014-05-19 14:45:00,100.8,100.87,100.8,100.84,35300.0,63.0581,63.1019,63.0581,63.0832,35300.0
2014-05-19 14:50:00,100.84,100.86,100.82,100.84,45300.0,63.0832,63.0957,63.0706,63.0832,45300.0
2014-05-19 14:55:00,100.85,100.87,100.79,100.82,56000.0,63.0894,63.1019,63.0519,63.0706,56000.0
2014-05-19 15:00:00,100.82,100.84,100.8,100.81,39200.0,63.0706,63.0832,63.0581,63.0644,39200.0
2014-05-19 15:05:00,100.81,100.82,100.8,100.81,20400.0,63.0644,63.0706,63.0581,63.0644,20400.0
2014-05-19 15:10:00,100.81,100.84,100.81,100.83,32600.0,63.0644,63.0832,63.0644,63.0769,32600.0
2014-05-19 15:15:00,100.82,100.84,100.79,100.8,80700.0,63.0706,63.0832,63.0519,63.0581,80700.0
2014-05-19 15:20:00,100.8,100.87,100.8,100.86,53900.0,63.0581,63.1019,63.0581,63.0957,53900.0
2014-05-19 15:25:00,100.86,100.91,100.86,100.9,48600.0,63.0957,63.1269,63.0957,63.1207,48600.0
2014-05-19 15:30:00,100.91,101.02,100.91,101.0,92900.0,63.1269,63.1958,63.1269,63.1832,92900.0
2014-05-19 15:35:00,101.0,101.0,100.94,100.94,90500.0,63.1832,63.1832,63.1457,63.1457,90500.0
2014-05-19 15:40:00,100.95,100.97,100.93,100.94,78100.0,63.152,63.1645,63.1395,63.1457,78100.0
2014-05-19 15:45:00,100.95,100.96,100.89,100.9,176200.0,63.152,63.1582,63.1144,63.1207,176200.0
2014-05-19 15:50:00,100.91,100.91,100.87,100.89,77100.0,63.1269,63.1269,63.1019,63.1144,77100.0
2014-05-19 15:55:00,100.9,100.93,100.86,100.86,310300.0,63.1207,63.1395,63.0957,63.0957,310300.0
2014-05-20 09:30:00,100.69,100.84,100.61,100.82,115900.0,62.9893,63.0832,62.9393,63.0706,115900.0
2014-05-20 09:35:00,100.82,100.9,100.77,100.78,90900.0,63.0706,63.1207,63.0394,63.0456,90900.0
2014-05-20 09:40:00,100.79,100.9,100.78,100.82,63200.0,63.0519,63.1207,63.0456,63.0706,63200.0
2014-05-20 09:45:00,100.84,100.88,100.77,100.87,58800.0,63.0832,63.1082,63.0394,63.1019,58800.0
2014-05-20 09:50:00,100.86,100.87,100.77,100.8,43400.0,63.0957,63.1019,63.0394,63.0581,43400.0
2014-05-20 09:55:00,100.8,100.93,100.78,100.86,103800.0,63.0581,63.1395,63.0456,63.0957,103800.0
2014-05-20 10:00:00,100.85,100.91,100.82,100.9,52000.0,63.0894,63.1269,63.0706,63.1207,52000.0
2014-05-20 10:05:00,100.9,100.93,100.85,100.86,42700.0,63.1207,63.1395,63.0894,63.0957,42700.0
2014-05-20 10:10:00,100.87,100.92,100.84,100.89,44600.0,63.1019,63.1332,63.0832,63.1144,44600.0
2014-05-20 10:15:00,100.89,100.92,100.85,100.86,35100.0,63.1144,63.1332,63.0894,63.0957,35100.0
2014-05-20 10:20:00,100.86,100.86,100.8,100.85,58900.0,63.0957,63.0957,63.0581,63.0894,58900.0
2014-05-20 10:25:00,100.85,100.85,100.81,100.85,55500.0,63.0894,63.0894,63.0644,63.0894,55500.0
2014-05-20 10:30:00,100.85,100.95,100.85,100.94,37400.0,63.0894,63.152,63.0894,63.1457,37400.0
2014-05-20 10:35:00,100.95,100.98,100.9,100.91,33500.0,63.152,63.1707,63.1207,63.1269,33500.0
2014-05-20 10:40:00,100.91,100.94,100.83,100.83,35400.0,63.1269,63.1457,63.0769,63.0769,35400.0
2014-05-20 10:45:00,100.83,100.84,100.74,100.77,30000.0,63.0769,63.0832,63.0206,63.0394,30000.0
2014-05-20 10:50:00,100.77,100.79,100.74,100.79,20800.0,63.0394,63.0519,63.0206,63.0519,20800.0
2014-05-20 10:55:00,100.79,100.93,100.78,100.93,34800.0,63.0519,63.1395,63.0456,63.1395,34800.0
2014-05-20 11:00:00,100.95,101.03,100.95,101.02,39900.0,63.152,63.202,63.152,63.1958,39900.0
2014-05-20 11:05:00,101.02,101.04,100.98,101.03,23500.0,63.1958,63.2083,63.1707,63.202,23500.0
2014-05-20 11:10:00,101.02,101.07,101.02,101.04,31200.0,63.1958,63.227,63.1958,63.2083,31200.0
2014-05-20 11:15:00,101.03,101.06,101.01,101.01,31400.0,63.202,63.2208,63.1895,63.1895,31400.0
2014-05-20 11:20:00,101.01,101.03,101.0,101.03,23000.0,63.1895,63.202,63.1832,63.202,23000.0
2014-05-20 11:25:00,101.02,101.08,100.97,100.97,35800.0,63.1958,63.2333,63.1645,63.1645,35800.0
2014-05-20 11:30:00,100.98,101.02,100.91,100.91,29500.0,63.1707,63.1958,63.1269,63.1269,29500.0
2014-05-20 11:35:00,100.9,100.91,100.84,100.89,30100.0,63.1207,63.1269,63.0832,63.1144,30100.0
2014-05-20 11:40:00,100.89,100.94,100.88,100.88,35500.0,63.1144,63.1457,63.1082,63.1082,35500.0
2014-05-20 11:45:00,100.87,100.92,100.87,100.88,24900.0,63.1019,63.1332,63.1019,63.1082,24900.0
2014-05-20 11:50:00,100.88,100.89,100.8,100.82,35000.0,63.1082,63.1144,63.0581,63.0706,35000.0
2014-05-20 11:55:00,100.81,100.84,100.69,100.73,51000.0,63.0644,63.0832,62.9893,63.0143,51000.0
2014-05-20 12:00:00,100.73,100.75,100.65,100.65,80800.0,63.0143,63.0269,62.9643,62.9643,80800.0
2014-05-20 12:05:00,100.65,100.66,100.58,100.61,36200.0,62.9643,62.9706,62.9205,62.9393,36200.0
2014-05-20 12:10:00,100.62,100.64,100.5,100.58,74900.0,62.9455,62.958,62.8705,62.9205,74900.0
2014-05-20 12:15:00,100.56,100.62,100.51,100.6,39800.0,62.908,62.9455,62.8767,62.933,39800.0
2014-05-20 12:20:00,100.59,100.6,100.53,100.6,22400.0,62.9268,62.933,62.8892,62.933,22400.0
2014-05-20 12:25:00,100.58,100.62,100.56,100.6,28200.0,62.9205,62.9455,62.908,62.933,28200.0
2014-05-20 12:30:00,100.6,100.64,100.55,100.62,37200.0,62.933,62.958,62.9017,62.9455,37200.0
2014-05-20 12:35:00,100.62,100.64,100.57,100.6,41400.0,62.9455,62.958,62.9143,62.933,41400.0
2014-05-20 12:40:00,100.6,100.63,100.54,100.62,30300.0,62.933,62.9518,62.8955,62.9455,30300.0
2014-05-20 12:45:00,100.62,100.65,100.61,100.62,24800.0,62.9455,62.9643,62.9393,62.9455,24800.0
2014-05-20 12:50:00,100.61,100.63,100.57,100.6,28700.0,62.9393,62.9518,62.9143,62.933,28700.0
2014-05-20 12:55:00,100.6,100.63,100.55,100.61,28400.0,62.933,62.9518,62.9017,62.9393,28400.0
2014-05-20 13:00:00,100.61,100.61,100.52,100.58,35200.0,62.9393,62.9393,62.883,62.9205,35200.0
2014-05-20 13:05:00,100.58,100.62,100.53,100.53,26200.0,62.9205,62.9455,62.8892,62.8892,26200.0
2014-05-20 13:10:00,100.53,100.56,100.48,100.51,72100.0,62.8892,62.908,62.858,62.8767,72100.0
2014-05-20 13:15:00,100.51,100.53,100.45,100.53,103800.0,62.8767,62.8892,62.8392,62.8892,103800.0
2014-05-20 13:20:00,100.53,100.57,100.46,100.56,44000.0,62.8892,62.9143,62.8454,62.908,44000.0
2014-05-20 13:25:00,100.56,100.6,100.54,100.58,37200.0,62.908,62.933,62.8955,62.9205,37200.0
2014-05-20 13:30:00,100.59,100.67,100.59,100.66,34000.0,62.9268,62.9768,62.9268,62.9706,34000.0
2014-05-20 13:35:00,100.64,100.66,100.57,100.57,59800.0,62.958,62.9706,62.9143,62.9143,59800.0
2014-05-20 13:40:00,100.57,100.57,100.48,100.55,61300.0,62.9143,62.9143,62.858,62.9017,61300.0
2014-05-20 13:45:00,100.55,100.6,100.53,100.56,46900.0,62.9017,62.933,62.8892,62.908,46900.0
2014-05-20 13:50:00,100.54,100.68,100.54,100.64,33300.0,62.8955,62.9831,62.8955,62.958,33300.0
2014-05-20 13:55:00,100.64,100.67,100.57,100.6,34900.0,62.958,62.9768,62.9143,62.933,34900.0
2014-05-20 14:00:00,100.6,100.74,100.6,100.73,57900.0,62.933,63.0206,62.933,63.0143,57900.0
2014-05-20 14:05:00,100.72,100.75,100.71,100.73,48300.0,63.0081,63.0269,63.0018,63.0143,48300.0
2014-05-20 14:10:00,100.73,100.76,100.7,100.7,63700.0,63.0143,63.0331,62.9956,62.9956,63700.0
2014-05-20 14:15:00,100.7,100.78,100.69,100.78,45700.0,62.9956,63.0456,62.9893,63.0456,45700.0
2014-05-20 14:20:00,100.78,100.8,100.75,100.8,32300.0,63.0456,63.0581,63.0269,63.0581,32300.0
2014-05-20 14:25:00,100.8,100.81,100.75,100.78,67600.0,63.0581,63.0644,63.0269,63.0456,67600.0
2014-05-20 14:30:00,100.78,100.8,100.75,100.78,38200.0,63.0456,63.0581,63.0269,63.0456,38200.0
2014-05-20 14:35:00,100.78,100.78,100.7,100.73,71900.0,63.0456,63.0456,62.9956,63.0143,71900.0
2014-05-20 14:40:00,100.73,100.79,100.73,100.76,41100.0,63.0143,63.0519,63.0143,63.0331,41100.0
2014-05-20 14:45:00,100.75,100.79,100.74,100.74,66100.0,63.0269,63.0519,63.0206,63.0206,66100.0
2014-05-20 14:50:00,100.74,100.75,100.68,100.68,45800.0,63.0206,63.0269,62.9831,62.9831,45800.0
2014-05-20 14:55:00,100.68,100.74,100.68,100.71,58100.0,62.9831,63.0206,62.9831,63.0018,58100.0
2014-05-20 15:00:00,100.71,100.74,100.67,100.69,37600.0,63.0018,63.0206,62.9768,62.9893,37600.0
2014-05-20 15:05:00,100.7,100.71,100.62,100.66,43900.0,62.9956,63.0018,62.9455,62.9706,43900.0
2014-05-20 15:10:00,100.66,100.66,100.62,100.64,30200.0,62.9706,62.9706,62.9455,62.958,30200.0
2014-05-20 15:15:00,100.65,100.69,100.65,100.66,45100.0,62.9643,62.9893,62.9643,62.9706,45100.0
2014-05-20 15:20:00,100.66,100.68,100.63,100.66,72200.0,62.9706,62.9831,62.9518,62.9706,72200.0
2014-05-20 15:25:00,100.65,100.78,100.64,100.69,106800.0,62.9643,63.0456,62.958,62.9893,106800.0
2014-05-20 15:30:00,100.69,100.78,100.68,100.75,69000.0,62.9893,63.0456,62.9831,63.0269,69000.0
2014-05-20 15:35:00,100.75,100.87,100.74,100.78,97400.0,63.0269,63.1019,63.0206,63.0456,97400.0
2014-05-20 15:40:00,100.78,100.86,100.76,100.8,113000.0,63.0456,63.0957,63.0331,63.0581,113000.0
2014-05-20 15:45:00,100.8,100.8,100.7,100.78,168100.0,63.0581,63.0581,62.9956,63.0456,168100.0
2014-05-20 15:50:00,100.78,100.79,100.72,100.75,153100.0,63.0456,63.0519,63.0081,63.0269,153100.0
2014-05-20 15:55:00,100.75,100.75,100.64,100.67,408200.0,63.0269,63.0269,62.958,62.9768,408200.0
2014-05-21 09:30:00,100.85,101.04,100.72,101.04,198900.0,63.0894,63.2083,63.0081,63.2083,198900.0
2014-05-21 09:35:00,101.04,101.28,100.95,101.12,111500.0,63.2083,63.3584,63.152,63.2583,111500.0
2014-05-21 09:40:00,101.13,101.24,100.98,101.21,91800.0,63.2646,63.3334,63.1707,63.3146,91800.0
2014-05-21 09:45:00,101.23,101.32,101.22,101.29,101700.0,63.3271,63.3834,63.3209,63.3647,101700.0
2014-05-21 09:50:00,101.29,101.34,101.17,101.29,96600.0,63.3647,63.3959,63.2896,63.3647,96600.0
2014-05-21 09:55:00,101.3,101.38,101.29,101.35,76100.0,63.3709,63.421,63.3647,63.4022,76100.0
2014-05-21 10:00:00,101.36,101.44,101.35,101.43,80400.0,63.4085,63.4585,63.4022,63.4522,80400.0
2014-05-21 10:05:00,101.43,101.47,101.34,101.34,111200.0,63.4522,63.4773,63.3959,63.3959,111200.0
2014-05-21 10:10:00,101.35,101.42,101.18,101.19,71200.0,63.4022,63.446,63.2959,63.3021,71200.0
2014-05-21 10:15:00,101.2,101.24,101.09,101.1,51300.0,63.3084,63.3334,63.2396,63.2458,51300.0
2014-05-21 10:20:00,101.11,101.25,101.11,101.23,42400.0,63.2521,63.3396,63.2521,63.3271,42400.0
2014-05-21 10:25:00,101.22,101.27,101.22,101.27,40700.0,63.3209,63.3522,63.3209,63.3522,40700.0
2014-05-21 10:30:00,101.27,101.32,101.23,101.27,47500.0,63.3522,63.3834,63.3271,63.3522,47500.0
2014-05-21 10:35:00,101.27,101.27,101.14,101.14,50300.0,63.3522,63.3522,63.2708,63.2708,50300.0
2014-05-21 10:40:00,101.13,101.37,101.13,101.35,116000.0,63.2646,63.4147,63.2646,63.4022,116000.0
2014-05-21 10:45:00,101.34,101.35,101.29,101.31,34600.0,63.3959,63.4022,63.3647,63.3772,34600.0
2014-05-21 10:50:00,101.3,101.41,101.3,101.41,54700.0,63.3709,63.4397,63.3709,63.4397,54700.0
2014-05-21 10:55:00,101.41,101.49,101.39,101.39,38000.0,63.4397,63.4898,63.4272,63.4272,38000.0
2014-05-21 11:00:00,101.38,101.39,101.32,101.35,36200.0,63.421,63.4272,63.3834,63.4022,36200.0
2014-05-21 11:05:00,101.35,101.42,101.32,101.42,76900.0,63.4022,63.446,63.3834,63.446,76900.0
2014-05-21 11:10:00,101.41,101.44,101.38,101.38,46500.0,63.4397,63.4585,63.421,63.421,46500.0
2014-05-21 11:15:00,101.38,101.46,101.38,101.44,27000.0,63.421,63.471,63.421,63.4585,27000.0
2014-05-21 11:20:00,101.44,101.45,101.4,101.4,48000.0,63.4585,63.4648,63.4335,63.4335,48000.0
2014-05-21 11:25:00,101.4,101.45,101.38,101.41,41000.0,63.4335,63.4648,63.421,63.4397,41000.0
2014-05-21 11:30:00,101.4,101.46,101.4,101.42,61900.0,63.4335,63.471,63.4335,63.446,61900.0
2014-05-21 11:35:00,101.43,101.44,101.38,101.39,33300.0,63.4522,63.4585,63.421,63.4272,33300.0
2014-05-21 11:40:00,101.38,101.39,101.32,101.36,37700.0,63.421,63.4272,63.3834,63.4085,37700.0
2014-05-21 11:45:00,101.35,101.39,101.32,101.35,39500.0,63.4022,63.4272,63.3834,63.4022,39500.0
2014-05-21 11:50:00,101.35,101.41,101.35,101.38,49500.0,63.4022,63.4397,63.4022,63.421,49500.0
2014-05-21 11:55:00,101.39,101.41,101.3,101.31,41500.0,63.4272,63.4397,63.3709,63.3772,41500.0
2014-05-21 12:00:00,101.31,101.4,101.3,101.39,33100.0,63.3772,63.4335,63.3709,63.4272,33100.0
2014-05-21 12:05:00,101.4,101.41,101.31,101.32,47800.0,63.4335,63.4397,63.3772,63.3834,47800.0
2014-05-21 12:10:00,101.33,101.37,101.31,101.35,24200.0,63.3897,63.4147,63.3772,63.4022,24200.0
2014-05-21 12:15:00,101.35,101.39,101.32,101.36,24200.0,63.4022,63.4272,63.3834,63.4085,24200.0
2014-05-21 12:20:00,101.36,101.4,101.36,101.4,14100.0,63.4085,63.4335,63.4085,63.4335,14100.0
2014-05-21 12:25:00,101.4,101.43,101.36,101.38,33200.0,63.4335,63.4522,63.4085,63.421,33200.0
2014-05-21 12:30:00,101.38,101.44,101.38,101.43,22600.0,63.421,63.4585,63.421,63.4522,22600.0
2014-05-21 12:35:00,101.43,101.53,101.43,101.52,66800.0,63.4522,63.5148,63.4522,63.5085,66800.0
2014-05-21 12:40:00,101.52,101.58,101.51,101.58,49200.0,63.5085,63.5461,63.5023,63.5461,49200.0
2014-05-21 12:45:00,101.58,101.64,101.56,101.63,42100.0,63.5461,63.5836,63.5336,63.5774,42100.0
2014-05-21 12:50:00,101.64,101.69,101.62,101.66,43000.0,63.5836,63.6149,63.5711,63.5961,43000.0
2014-05-21 12:55:00,101.67,101.74,101.63,101.63,69200.0,63.6024,63.6462,63.5774,63.5774,69200.0
2014-05-21 13:00:00,101.64,101.69,101.61,101.67,24000.0,63.5836,63.6149,63.5649,63.6024,24000.0
2014-05-21 13:05:00,101.68,101.7,101.64,101.67,31200.0,63.6086,63.6212,63.5836,63.6024,31200.0
2014-05-21 13:10:00,101.67,101.69,101.59,101.61,36800.0,63.6024,63.6149,63.5523,63.5649,36800.0
2014-05-21 13:15:00,101.61,101.7,101.6,101.66,32800.0,63.5649,63.6212,63.5586,63.5961,32800.0
2014-05-21 13:20:00,101.65,101.67,101.62,101.63,19400.0,63.5899,63.6024,63.5711,63.5774,19400.0
2014-05-21 13:25:00,101.63,101.66,101.63,101.64,17600.0,63.5774,63.5961,63.5774,63.5836,17600.0
2014-05-21 13:30:00,101.65,101.67,101.64,101.65,13900.0,63.5899,63.6024,63.5836,63.5899,13900.0
2014-05-21 13:35:00,101.65,101.66,101.62,101.64,29500.0,63.5899,63.5961,63.5711,63.5836,29500.0
2014-05-21 13:40:00,101.65,101.75,101.64,101.72,69000.0,63.5899,63.6524,63.5836,63.6337,69000.0
2014-05-21 13:45:00,101.73,101.79,101.72,101.75,37600.0,63.6399,63.6775,63.6337,63.6524,37600.0
2014-05-21 13:50:00,101.75,101.85,101.75,101.84,46100.0,63.6524,63.715,63.6524,63.7087,46100.0
2014-05-21 13:55:00,101.83,101.84,101.76,101.77,50500.0,63.7025,63.7087,63.6587,63.6649,50500.0
2014-05-21 14:00:00,101.77,101.93,101.77,101.9,72200.0,63.6649,63.765,63.6649,63.7463,72200.0
2014-05-21 14:05:00,101.9,101.95,101.8,101.86,89800.0,63.7463,63.7775,63.6837,63.7212,89800.0
2014-05-21 14:10:00,101.86,101.89,101.76,101.89,108500.0,63.7212,63.74,63.6587,63.74,108500.0
2014-05-21 14:15:00,101.89,101.93,101.84,101.92,45200.0,63.74,63.765,63.7087,63.7588,45200.0
2014-05-21 14:20:00,101.92,101.96,101.86,101.87,79800.0,63.7588,63.7838,63.7212,63.7275,79800.0
2014-05-21 14:25:00,101.87,101.92,101.84,101.89,69500.0,63.7275,63.7588,63.7087,63.74,69500.0
2014-05-21 14:30:00,101.89,101.9,101.85,101.9,49800.0,63.74,63.7463,63.715,63.7463,49800.0
2014-05-21 14:35:00,101.9,101.93,101.87,101.89,43300.0,63.7463,63.765,63.7275,63.74,43300.0
2014-05-21 14:40:00,101.89,102.0,101.89,101.96,66700.0,63.74,63.8088,63.74,63.7838,66700.0
2014-05-21 14:45:00,101.96,102.03,101.92,102.01,87200.0,63.7838,63.8276,63.7588,63.8151,87200.0
2014-05-21 14:50:00,102.01,102.03,101.99,102.02,54200.0,63.8151,63.8276,63.8026,63.8213,54200.0
2014-05-21 14:55:00,102.02,102.03,101.94,102.02,76200.0,63.8213,63.8276,63.7713,63.8213,76200.0
2014-05-21 15:00:00,102.02,102.08,101.98,102.06,68200.0,63.8213,63.8589,63.7963,63.8464,68200.0
2014-05-21 15:05:00,102.06,102.08,102.0,102.03,46500.0,63.8464,63.8589,63.8088,63.8276,46500.0
2014-05-21 15:10:00,102.03,102.14,102.03,102.11,88700.0,63.8276,63.8964,63.8276,63.8776,88700.0
2014-05-21 15:15:00,102.11,102.22,102.1,102.17,101800.0,63.8776,63.9465,63.8714,63.9152,101800.0
2014-05-21 15:20:00,102.17,102.17,102.11,102.13,113800.0,63.9152,63.9152,63.8776,63.8902,113800.0
2014-05-21 15:25:00,102.13,102.14,102.11,102.13,63800.0,63.8902,63.8964,63.8776,63.8902,63800.0
2014-05-21 15:30:00,102.13,102.15,102.12,102.14,94300.0,63.8902,63.9027,63.8839,63.8964,94300.0
2014-05-21 15:35:00,102.13,102.13,101.98,101.98,220900.0,63.8902,63.8902,63.7963,63.7963,220900.0
2014-05-21 15:40:00,101.99,102.16,101.99,102.12,296800.0,63.8026,63.9089,63.8026,63.8839,296800.0
2014-05-21 15:45:00,102.11,102.11,101.99,102.02,355800.0,63.8776,63.8776,63.8026,63.8213,355800.0
2014-05-21 15:50:00,102.02,102.05,101.99,102.01,224800.0,63.8213,63.8401,63.8026,63.8151,224800.0
2014-05-21 15:55:00,102.01,102.12,102.0,102.04,371400.0,63.8151,63.8839,63.8088,63.8338,371400.0
2014-05-22 09:30:00,101.81,101.96,101.61,101.68,251800.0,63.69,63.7838,63.5649,63.6086,251800.0
2014-05-22 09:35:00,101.68,101.73,101.5,101.66,122000.0,63.6086,63.6399,63.496,63.5961,122000.0
2014-05-22 09:40:00,101.66,101.88,101.66,101.74,95000.0,63.5961,63.7338,63.5961,63.6462,95000.0
2014-05-22 09:45:00,101.74,101.88,101.72,101.8,100400.0,63.6462,63.7338,63.6337,63.6837,100400.0
2014-05-22 09:50:00,101.8,101.85,101.77,101.83,75200.0,63.6837,63.715,63.6649,63.7025,75200.0
2014-05-22 09:55:00,101.83,101.84,101.51,101.51,87400.0,63.7025,63.7087,63.5023,63.5023,87400.0
2014-05-22 10:00:00,101.52,101.69,101.5,101.61,53400.0,63.5085,63.6149,63.496,63.5649,53400.0
2014-05-22 10:05:00,101.6,101.87,101.58,101.86,46800.0,63.5586,63.7275,63.5461,63.7212,46800.0
2014-05-22 10:10:00,101.87,101.93,101.76,101.82,45300.0,63.7275,63.765,63.6587,63.6962,45300.0
2014-05-22 10:15:00,101.83,101.93,101.82,101.91,35700.0,63.7025,63.765,63.6962,63.7525,35700.0
2014-05-22 10:20:00,101.91,101.97,101.89,101.91,45400.0,63.7525,63.7901,63.74,63.7525,45400.0
2014-05-22 10:25:00,101.9,101.92,101.82,101.82,40600.0,63.7463,63.7588,63.6962,63.6962,40600.0
2014-05-22 10:30:00,101.82,101.83,101.77,101.78,25700.0,63.6962,63.7025,63.6649,63.6712,25700.0
2014-05-22 10:35:00,101.78,101.84,101.75,101.78,47700.0,63.6712,63.7087,63.6524,63.6712,47700.0
2014-05-22 10:40:00,101.78,101.78,101.67,101.7,42300.0,63.6712,63.6712,63.6024,63.6212,42300.0
2014-05-22 10:45:00,101.69,101.78,101.65,101.77,77700.0,63.6149,63.6712,63.5899,63.6649,77700.0
2014-05-22 10:50:00,101.78,101.87,101.77,101.84,36800.0,63.6712,63.7275,63.6649,63.7087,36800.0
2014-05-22 10:55:00,101.84,101.84,101.73,101.73,27500.0,63.7087,63.7087,63.6399,63.6399,27500.0
2014-05-22 11:00:00,101.74,101.79,101.71,101.72,65600.0,63.6462,63.6775,63.6274,63.6337,65600.0
2014-05-22 11:05:00,101.72,101.81,101.71,101.8,37200.0,63.6337,63.69,63.6274,63.6837,37200.0
2014-05-22 11:10:00,101.81,101.86,101.8,101.82,31600.0,63.69,63.7212,63.6837,63.6962,31600.0
2014-05-22 11:15:00,101.82,101.85,101.79,101.81,45800.0,63.6962,63.715,63.6775,63.69,45800.0
2014-05-22 11:20:00,101.8,101.81,101.7,101.73,36600.0,63.6837,63.69,63.6212,63.6399,36600.0
2014-05-22 11:25:00,101.74,101.75,101.67,101.69,24600.0,63.6462,63.6524,63.6024,63.6149,24600.0
2014-05-22 11:30:00,101.7,101.76,101.67,101.74,34800.0,63.6212,63.6587,63.6024,63.6462,34800.0
2014-05-22 11:35:00,101.74,101.76,101.68,101.69,19900.0,63.6462,63.6587,63.6086,63.6149,19900.0
2014-05-22 11:40:00,101.68,101.71,101.68,101.69,20600.0,63.6086,63.6274,63.6086,63.6149,20600.0
2014-05-22 11:45:00,101.68,101.78,101.67,101.77,36400.0,63.6086,63.6712,63.6024,63.6649,36400.0
2014-05-22 11:50:00,101.78,101.79,101.73,101.74,36800.0,63.6712,63.6775,63.6399,63.6462,36800.0
2014-05-22 11:55:00,101.75,101.78,101.72,101.72,30900.0,63.6524,63.6712,63.6337,63.6337,30900.0
2014-05-22 12:00:00,101.73,101.73,101.65,101.66,28300.0,63.6399,63.6399,63.5899,63.5961,28300.0
2014-05-22 12:05:00,101.66,101.69,101.64,101.67,15200.0,63.5961,63.6149,63.5836,63.6024,15200.0
2014-05-22 12:10:00,101.68,101.7,101.65,101.68,23200.0,63.6086,63.6212,63.5899,63.6086,23200.0
2014-05-22 12:15:00,101.68,101.69,101.64,101.65,19200.0,63.6086,63.6149,63.5836,63.5899,19200.0
2014-05-22 12:20:00,101.66,101.66,101.57,101.59,33100.0,63.5961,63.5961,63.5398,63.5523,33100.0
2014-05-22 12:25:00,101.57,101.63,101.55,101.63,17500.0,63.5398,63.5774,63.5273,63.5774,17500.0
2014-05-22 12:30:00,101.62,101.66,101.61,101.65,18800.0,63.5711,63.5961,63.5649,63.5899,18800.0
2014-05-22 12:35:00,101.65,101.68,101.63,101.68,25200.0,63.5899,63.6086,63.5774,63.6086,25200.0
2014-05-22 12:40:00,101.68,101.74,101.66,101.73,44800.0,63.6086,63.6462,63.5961,63.6399,44800.0
2014-05-22 12:45:00,101.73,101.76,101.72,101.73,18300.0,63.6399,63.6587,63.6337,63.6399,18300.0
2014-05-22 12:50:00,101.73,101.73,101.66,101.66,17200.0,63.6399,63.6399,63.5961,63.5961,17200.0
2014-05-22 12:55:00,101.66,101.67,101.6,101.61,17400.0,63.5961,63.6024,63.5586,63.5649,17400.0
2014-05-22 13:00:00,101.61,101.69,101.61,101.69,27000.0,63.5649,63.6149,63.5649,63.6149,27000.0
2014-05-22 13:05:00,101.68,101.69,101.58,101.58,26600.0,63.6086,63.6149,63.5461,63.5461,26600.0
2014-05-22 13:10:00,101.58,101.61,101.56,101.56,17800.0,63.5461,63.5649,63.5336,63.5336,17800.0
2014-05-22 13:15:00,101.55,101.56,101.53,101.53,23900.0,63.5273,63.5336,63.5148,63.5148,23900.0
2014-05-22 13:20:00,101.53,101.57,101.52,101.55,15500.0,63.5148,63.5398,63.5085,63.5273,15500.0
2014-05-22 13:25:00,101.55,101.57,101.52,101.56,24100.0,63.5273,63.5398,63.5085,63.5336,24100.0
2014-05-22 13:30:00,101.57,101.57,101.54,101.57,20300.0,63.5398,63.5398,63.5211,63.5398,20300.0
2014-05-22 13:35:00,101.56,101.58,101.54,101.55,22400.0,63.5336,63.5461,63.5211,63.5273,22400.0
2014-05-22 13:40:00,101.56,101.58,101.54,101.56,25200.0,63.5336,63.5461,63.5211,63.5336,25200.0
2014-05-22 13:45:00,101.56,101.58,101.54,101.58,30800.0,63.5336,63.5461,63.5211,63.5461,30800.0
2014-05-22 13:50:00,101.57,101.58,101.54,101.58,21600.0,63.5398,63.5461,63.5211,63.5461,21600.0
2014-05-22 13:55:00,101.58,101.58,101.54,101.56,39100.0,63.5461,63.5461,63.5211,63.5336,39100.0
2014-05-22 14:00:00,101.56,101.57,101.54,101.56,18300.0,63.5336,63.5398,63.5211,63.5336,18300.0
2014-05-22 14:05:00,101.56,101.58,101.54,101.56,28300.0,63.5336,63.5461,63.5211,63.5336,28300.0
2014-05-22 14:10:00,101.56,101.63,101.52,101.63,46100.0,63.5336,63.5774,63.5085,63.5774,46100.0
2014-05-22 14:15:00,101.63,101.63,101.59,101.61,29600.0,63.5774,63.5774,63.5523,63.5649,29600.0
2014-05-22 14:20:00,101.61,101.63,101.61,101.62,12000.0,63.5649,63.5774,63.5649,63.5711,12000.0
2014-05-22 14:25:00,101.61,101.62,101.59,101.6,22800.0,63.5649,63.5711,63.5523,63.5586,22800.0
2014-05-22 14:30:00,101.61,101.63,101.59,101.62,18700.0,63.5649,63.5774,63.5523,63.5711,18700.0
2014-05-22 14:35:00,101.63,101.66,101.59,101.6,23700.0,63.5774,63.5961,63.5523,63.5586,23700.0
2014-05-22 14:40:00,101.6,101.62,101.59,101.6,20200.0,63.5586,63.5711,63.5523,63.5586,20200.0
2014-05-22 14:45:00,101.61,101.63,101.6,101.62,22500.0,63.5649,63.5774,63.5586,63.5711,22500.0
2014-05-22 14:50:00,101.62,101.66,101.62,101.65,33500.0,63.5711,63.5961,63.5711,63.5899,33500.0
2014-05-22 14:55:00,101.65,101.66,101.62,101.66,22300.0,63.5899,63.5961,63.5711,63.5961,22300.0
2014-05-22 15:00:00,101.66,101.66,101.61,101.61,38500.0,63.5961,63.5961,63.5649,63.5649,38500.0
2014-05-22 15:05:00,101.61,101.62,101.52,101.54,48100.0,63.5649,63.5711,63.5085,63.5211,48100.0
2014-05-22 15:10:00,101.54,101.54,101.51,101.54,26100.0,63.5211,63.5211,63.5023,63.5211,26100.0
2014-05-22 15:15:00,101.54,101.58,101.53,101.55,48500.0,63.5211,63.5461,63.5148,63.5273,48500.0
2014-05-22 15:20:00,101.55,101.56,101.5,101.53,50900.0,63.5273,63.5336,63.496,63.5148,50900.0
2014-05-22 15:25:00,101.53,101.53,101.48,101.51,56500.0,63.5148,63.5148,63.4835,63.5023,56500.0
2014-05-22 15:30:00,101.5,101.53,101.49,101.49,48700.0,63.496,63.5148,63.4898,63.4898,48700.0
2014-05-22 15:35:00,101.5,101.6,101.49,101.57,83700.0,63.496,63.5586,63.4898,63.5398,83700.0
2014-05-22 15:40:00,101.58,101.59,101.54,101.55,81800.0,63.5461,63.5523,63.5211,63.5273,81800.0
2014-05-22 15:45:00,101.56,101.57,101.49,101.52,180300.0,63.5336,63.5398,63.4898,63.5085,180300.0
2014-05-22 15:50:00,101.52,101.55,101.47,101.52,155400.0,63.5085,63.5273,63.4773,63.5085,155400.0
2014-05-22 15:55:00,101.52,101.57,101.5,101.53,247800.0,63.5085,63.5398,63.496,63.5148,247800.0
2014-05-23 09:30:00,101.55,101.82,101.53,101.81,131300.0,63.5273,63.6962,63.5148,63.69,131300.0
2014-05-23 09:35:00,101.81,101.85,101.73,101.78,66700.0,63.69,63.715,63.6399,63.6712,66700.0
2014-05-23 09:40:00,101.77,101.81,101.74,101.79,57400.0,63.6649,63.69,63.6462,63.6775,57400.0
2014-05-23 09:45:00,101.81,101.91,101.76,101.91,63600.0,63.69,63.7525,63.6587,63.7525,63600.0
2014-05-23 09:50:00,101.9,101.92,101.85,101.9,43800.0,63.7463,63.7588,63.715,63.7463,43800.0
2014-05-23 09:55:00,101.9,101.93,101.79,101.8,45500.0,63.7463,63.765,63.6775,63.6837,45500.0
2014-05-23 10:00:00,101.82,101.82,101.64,101.69,51000.0,63.6962,63.6962,63.5836,63.6149,51000.0
2014-05-23 10:05:00,101.68,101.71,101.65,101.69,47700.0,63.6086,63.6274,63.5899,63.6149,47700.0
2014-05-23 10:10:00,101.69,101.8,101.67,101.8,46900.0,63.6149,63.6837,63.6024,63.6837,46900.0
2014-05-23 10:15:00,101.79,101.79,101.71,101.72,41300.0,63.6775,63.6775,63.6274,63.6337,41300.0
2014-05-23 10:20:00,101.72,101.74,101.67,101.68,29300.0,63.6337,63.6462,63.6024,63.6086,29300.0
2014-05-23 10:25:00,101.68,101.73,101.67,101.67,36500.0,63.6086,63.6399,63.6024,63.6024,36500.0
2014-05-23 10:30:00,101.67,101.69,101.61,101.64,27800.0,63.6024,63.6149,63.5649,63.5836,27800.0
2014-05-23 10:35:00,101.64,101.79,101.64,101.77,62600.0,63.5836,63.6775,63.5836,63.6649,62600.0
2014-05-23 10:40:00,101.77,101.84,101.77,101.84,24300.0,63.6649,63.7087,63.6649,63.7087,24300.0
2014-05-23 10:45:00,101.85,101.91,101.72,101.72,77800.0,63.715,63.7525,63.6337,63.6337,77800.0
2014-05-23 10:50:00,101.73,101.76,101.68,101.69,67800.0,63.6399,63.6587,63.6086,63.6149,67800.0
2014-05-23 10:55:00,101.69,101.76,101.66,101.76,32600.0,63.6149,63.6587,63.5961,63.6587,32600.0
2014-05-23 11:00:00,101.76,101.78,101.75,101.77,24100.0,63.6587,63.6712,63.6524,63.6649,24100.0
2014-05-23 11:05:00,101.77,101.85,101.75,101.84,29100.0,63.6649,63.715,63.6524,63.7087,29100.0
2014-05-23 11:10:00,101.83,101.88,101.82,101.86,21900.0,63.7025,63.7338,63.6962,63.7212,21900.0
2014-05-23 11:15:00,101.85,101.87,101.82,101.83,43200.0,63.715,63.7275,63.6962,63.7025,43200.0
2014-05-23 11:20:00,101.82,101.82,101.77,101.78,18000.0,63.6962,63.6962,63.6649,63.6712,18000.0
2014-05-23 11:25:00,101.78,101.81,101.67,101.67,37200.0,63.6712,63.69,63.6024,63.6024,37200.0
2014-05-23 11:30:00,101.67,101.68,101.62,101.65,28100.0,63.6024,63.6086,63.5711,63.5899,28100.0
2014-05-23 11:35:00,101.65,101.66,101.58,101.58,24100.0,63.5899,63.5961,63.5461,63.5461,24100.0
2014-05-23 11:40:00,101.58,101.59,101.51,101.53,28700.0,63.5461,63.5523,63.5023,63.5148,28700.0
2014-05-23 11:45:00,101.54,101.57,101.51,101.57,38100.0,63.5211,63.5398,63.5023,63.5398,38100.0
2014-05-23 11:50:00,101.59,101.63,101.58,101.62,19100.0,63.5523,63.5774,63.5461,63.5711,19100.0
2014-05-23 11:55:00,101.62,101.62,101.54,101.55,39200.0,63.5711,63.5711,63.5211,63.5273,39200.0
2014-05-23 12:00:00,101.55,101.56,101.52,101.52,18000.0,63.5273,63.5336,63.5085,63.5085,18000.0
2014-05-23 12:05:00,101.54,101.54,101.41,101.43,46800.0,63.5211,63.5211,63.4397,63.4522,46800.0
2014-05-23 12:10:00,101.44,101.45,101.41,101.42,23900.0,63.4585,63.4648,63.4397,63.446,23900.0
2014-05-23 12:15:00,101.42,101.47,101.42,101.43,27600.0,63.446,63.4773,63.446,63.4522,27600.0
2014-05-23 12:20:00,101.42,101.47,101.42,101.46,21600.0,63.446,63.4773,63.446,63.471,21600.0
2014-05-23 12:25:00,101.46,101.47,101.41,101.44,24200.0,63.471,63.4773,63.4397,63.4585,24200.0
2014-05-23 12:30:00,101.44,101.45,101.41,101.44,28700.0,63.4585,63.4648,63.4397,63.4585,28700.0
2014-05-23 12:35:00,101.44,101.46,101.44,101.45,33900.0,63.4585,63.471,63.4585,63.4648,33900.0
2014-05-23 12:40:00,101.45,101.53,101.45,101.51,21100.0,63.4648,63.5148,63.4648,63.5023,21100.0
2014-05-23 12:45:00,101.5,101.56,101.5,101.52,15500.0,63.496,63.5336,63.496,63.5085,15500.0
2014-05-23 12:50:00,101.52,101.55,101.47,101.48,14300.0,63.5085,63.5273,63.4773,63.4835,14300.0
2014-05-23 12:55:00,101.48,101.51,101.45,101.45,17000.0,63.4835,63.5023,63.4648,63.4648,17000.0
2014-05-23 13:00:00,101.46,101.48,101.42,101.43,33800.0,63.471,63.4835,63.446,63.4522,33800.0
2014-05-23 13:05:00,101.44,101.44,101.4,101.41,20700.0,63.4585,63.4585,63.4335,63.4397,20700.0
2014-05-23 13:10:00,101.41,101.43,101.39,101.39,28200.0,63.4397,63.4522,63.4272,63.4272,28200.0
2014-05-23 13:15:00,101.38,101.4,101.35,101.36,30100.0,63.421,63.4335,63.4022,63.4085,30100.0
2014-05-23 13:20:00,101.37,101.37,101.33,101.34,41100.0,63.4147,63.4147,63.3897,63.3959,41100.0
2014-05-23 13:25:00,101.34,101.36,101.33,101.36,18900.0,63.3959,63.4085,63.3897,63.4085,18900.0
2014-05-23 13:30:00,101.36,101.39,101.36,101.38,18900.0,63.4085,63.4272,63.4085,63.421,18900.0
2014-05-23 13:35:00,101.39,101.43,101.37,101.41,34300.0,63.4272,63.4522,63.4147,63.4397,34300.0
2014-05-23 13:40:00,101.4,101.41,101.37,101.38,28700.0,63.4335,63.4397,63.4147,63.421,28700.0
2014-05-23 13:45:00,101.39,101.41,101.38,101.39,33700.0,63.4272,63.4397,63.421,63.4272,33700.0
2014-05-23 13:50:00,101.39,101.4,101.37,101.38,29000.0,63.4272,63.4335,63.4147,63.421,29000.0
2014-05-23 13:55:00,101.39,101.43,101.39,101.43,33700.0,63.4272,63.4522,63.4272,63.4522,33700.0
2014-05-23 14:00:00,101.44,101.44,101.37,101.39,35000.0,63.4585,63.4585,63.4147,63.4272,35000.0
2014-05-23 14:05:00,101.37,101.39,101.34,101.36,16800.0,63.4147,63.4272,63.3959,63.4085,16800.0
2014-05-23 14:10:00,101.36,101.37,101.34,101.35,20200.0,63.4085,63.4147,63.3959,63.4022,20200.0
2014-05-23 14:15:00,101.34,101.35,101.31,101.33,33700.0,63.3959,63.4022,63.3772,63.3897,33700.0
2014-05-23 14:20:00,101.33,101.35,101.3,101.3,28500.0,63.3897,63.4022,63.3709,63.3709,28500.0
2014-05-23 14:25:00,101.31,101.35,101.31,101.35,21300.0,63.3772,63.4022,63.3772,63.4022,21300.0
2014-05-23 14:30:00,101.33,101.38,101.33,101.35,18600.0,63.3897,63.421,63.3897,63.4022,18600.0
2014-05-23 14:35:00,101.35,101.37,101.32,101.33,22400.0,63.4022,63.4147,63.3834,63.3897,22400.0
2014-05-23 14:40:00,101.33,101.34,101.3,101.32,16300.0,63.3897,63.3959,63.3709,63.3834,16300.0
2014-05-23 14:45:00,101.33,101.33,101.28,101.29,20600.0,63.3897,63.3897,63.3584,63.3647,20600.0
2014-05-23 14:50:00,101.29,101.31,101.27,101.3,21700.0,63.3647,63.3772,63.3522,63.3709,21700.0
2014-05-23 14:55:00,101.3,101.32,101.27,101.31,22300.0,63.3709,63.3834,63.3522,63.3772,22300.0
2014-05-23 15:00:00,101.31,101.32,101.27,101.27,39800.0,63.3772,63.3834,63.3522,63.3522,39800.0
2014-05-23 15:05:00,101.27,101.31,101.27,101.3,34500.0,63.3522,63.3772,63.3522,63.3709,34500.0
2014-05-23 15:10:00,101.31,101.39,101.3,101.37,35900.0,63.3772,63.4272,63.3709,63.4147,35900.0
2014-05-23 15:15:00,101.37,101.4,101.37,101.39,31100.0,63.4147,63.4335,63.4147,63.4272,31100.0
2014-05-23 15:20:00,101.4,101.46,101.39,101.44,45800.0,63.4335,63.471,63.4272,63.4585,45800.0
2014-05-23 15:25:00,101.44,101.48,101.42,101.46,73900.0,63.4585,63.4835,63.446,63.471,73900.0
2014-05-23 15:30:00,101.45,101.46,101.4,101.44,80700.0,63.4648,63.471,63.4335,63.4585,80700.0
2014-05-23 15:35:00,101.43,101.49,101.42,101.48,65900.0,63.4522,63.4898,63.446,63.4835,65900.0
2014-05-23 15:40:00,101.48,101.51,101.47,101.51,75800.0,63.4835,63.5023,63.4773,63.5023,75800.0
2014-05-23 15:45:00,101.5,101.54,101.47,101.53,136200.0,63.496,63.5211,63.4773,63.5148,136200.0
2014-05-23 15:50:00,101.53,101.53,101.45,101.45,130900.0,63.5148,63.5148,63.4648,63.4648,130900.0
2014-05-23 15:55:00,101.45,101.47,101.32,101.32,376400.0,63.4648,63.4773,63.3834,63.3834,376400.0
2014-05-27 09:30:00,101.61,101.9,101.45,101.8,207900.0,63.5649,63.7463,63.4648,63.6837,207900.0
2014-05-27 09:35:00,101.8,101.82,101.59,101.64,62700.0,63.6837,63.6962,63.5523,63.5836,62700.0
2014-05-27 09:40:00,101.62,101.87,101.62,101.79,89700.0,63.5711,63.7275,63.5711,63.6775,89700.0
2014-05-27 09:45:00,101.79,101.81,101.64,101.69,48000.0,63.6775,63.69,63.5836,63.6149,48000.0
2014-05-27 09:50:00,101.69,101.75,101.68,101.75,48900.0,63.6149,63.6524,63.6086,63.6524,48900.0
2014-05-27 09:55:00,101.75,101.78,101.66,101.68,45500.0,63.6524,63.6712,63.5961,63.6086,45500.0
2014-05-27 10:00:00,101.67,101.69,101.5,101.51,101400.0,63.6024,63.6149,63.496,63.5023,101400.0
2014-05-27 10:05:00,101.5,101.55,101.4,101.43,138700.0,63.496,63.5273,63.4335,63.4522,138700.0
2014-05-27 10:10:00,101.43,101.44,101.25,101.25,107600.0,63.4522,63.4585,63.3396,63.3396,107600.0
2014-05-27 10:15:00,101.26,101.33,101.25,101.3,117700.0,63.3459,63.3897,63.3396,63.3709,117700.0
2014-05-27 10:20:00,101.3,101.35,101.28,101.34,62900.0,63.3709,63.4022,63.3584,63.3959,62900.0
2014-05-27 10:25:00,101.35,101.36,101.33,101.35,87700.0,63.4022,63.4085,63.3897,63.4022,87700.0
2014-05-27 10:30:00,101.36,101.36,101.25,101.25,33200.0,63.4085,63.4085,63.3396,63.3396,33200.0
2014-05-27 10:35:00,101.25,101.26,101.15,101.19,70800.0,63.3396,63.3459,63.2771,63.3021,70800.0
2014-05-27 10:40:00,101.18,101.19,101.09,101.12,99000.0,63.2959,63.3021,63.2396,63.2583,99000.0
2014-05-27 10:45:00,101.12,101.14,101.1,101.12,103700.0,63.2583,63.2708,63.2458,63.2583,103700.0
2014-05-27 10:50:00,101.12,101.12,101.03,101.04,89400.0,63.2583,63.2583,63.202,63.2083,89400.0
2014-05-27 10:55:00,101.03,101.04,101.01,101.01,42600.0,63.202,63.2083,63.1895,63.1895,42600.0
2014-05-27 11:00:00,101.02,101.02,100.96,100.97,47400.0,63.1958,63.1958,63.1582,63.1645,47400.0
2014-05-27 11:05:00,100.97,101.0,100.97,100.99,55700.0,63.1645,63.1832,63.1645,63.177,55700.0
2014-05-27 11:10:00,100.98,101.03,100.96,101.03,58600.0,63.1707,63.202,63.1582,63.202,58600.0
2014-05-27 11:15:00,101.02,101.03,100.93,100.99,89000.0,63.1958,63.202,63.1395,63.177,89000.0
2014-05-27 11:20:00,100.99,101.01,100.98,101.0,48500.0,63.177,63.1895,63.1707,63.1832,48500.0
2014-05-27 11:25:00,101.0,101.02,100.98,101.01,74200.0,63.1832,63.1958,63.1707,63.1895,74200.0
2014-05-27 11:30:00,101.01,101.05,100.99,101.03,63400.0,63.1895,63.2145,63.177,63.202,63400.0
2014-05-27 11:35:00,101.03,101.08,101.03,101.07,48100.0,63.202,63.2333,63.202,63.227,48100.0
2014-05-27 11:40:00,101.06,101.09,101.06,101.07,45600.0,63.2208,63.2396,63.2208,63.227,45600.0
2014-05-27 11:45:00,101.07,101.08,100.99,101.05,48500.0,63.227,63.2333,63.177,63.2145,48500.0
2014-05-27 11:50:00,101.05,101.09,101.04,101.08,39600.0,63.2145,63.2396,63.2083,63.2333,39600.0
2014-05-27 11:55:00,101.08,101.12,101.08,101.08,44000.0,63.2333,63.2583,63.2333,63.2333,44000.0
2014-05-27 12:00:00,101.09,101.09,101.0,101.01,53200.0,63.2396,63.2396,63.1832,63.1895,53200.0
2014-05-27 12:05:00,101.01,101.03,101.01,101.02,26300.0,63.1895,63.202,63.1895,63.1958,26300.0
2014-05-27 12:10:00,101.02,101.07,101.01,101.07,44400.0,63.1958,63.227,63.1895,63.227,44400.0
2014-05-27 12:15:00,101.06,101.07,100.96,100.97,36200.0,63.2208,63.227,63.1582,63.1645,36200.0
2014-05-27 12:20:00,100.98,101.04,100.97,101.01,33200.0,63.1707,63.2083,63.1645,63.1895,33200.0
2014-05-27 12:25:00,101.01,101.05,100.99,101.05,24300.0,63.1895,63.2145,63.177,63.2145,24300.0
2014-05-27 12:30:00,101.04,101.06,101.01,101.05,38900.0,63.2083,63.2208,63.1895,63.2145,38900.0
2014-05-27 12:35:00,101.05,101.11,101.05,101.1,45700.0,63.2145,63.2521,63.2145,63.2458,45700.0
2014-05-27 12:40:00,101.1,101.13,101.09,101.12,43600.0,63.2458,63.2646,63.2396,63.2583,43600.0
2014-05-27 12:45:00,101.12,101.14,101.11,101.14,23100.0,63.2583,63.2708,63.2521,63.2708,23100.0
2014-05-27 12:50:00,101.14,101.17,100.99,100.99,86700.0,63.2708,63.2896,63.177,63.177,86700.0
2014-05-27 12:55:00,100.99,101.06,100.99,101.06,33200.0,63.177,63.2208,63.177,63.2208,33200.0
2014-05-27 13:00:00,101.06,101.07,101.04,101.06,15400.0,63.2208,63.227,63.2083,63.2208,15400.0
2014-05-27 13:05:00,101.06,101.07,101.03,101.05,27200.0,63.2208,63.227,63.202,63.2145,27200.0
2014-05-27 13:10:00,101.05,101.07,101.04,101.06,26900.0,63.2145,63.227,63.2083,63.2208,26900.0
2014-05-27 13:15:00,101.06,101.11,101.05,101.11,26700.0,63.2208,63.2521,63.2145,63.2521,26700.0
2014-05-27 13:20:00,101.1,101.14,101.1,101.13,37100.0,63.2458,63.2708,63.2458,63.2646,37100.0
2014-05-27 13:25:00,101.14,101.17,101.13,101.17,27300.0,63.2708,63.2896,63.2646,63.2896,27300.0
2014-05-27 13:30:00,101.16,101.24,101.16,101.23,42900.0,63.2833,63.3334,63.2833,63.3271,42900.0
2014-05-27 13:35:00,101.24,101.29,101.21,101.28,78600.0,63.3334,63.3647,63.3146,63.3584,78600.0
2014-05-27 13:40:00,101.28,101.29,101.25,101.28,71800.0,63.3584,63.3647,63.3396,63.3584,71800.0
2014-05-27 13:45:00,101.27,101.31,101.26,101.28,38600.0,63.3522,63.3772,63.3459,63.3584,38600.0
2014-05-27 13:50:00,101.28,101.33,101.27,101.31,51300.0,63.3584,63.3897,63.3522,63.3772,51300.0
2014-05-27 13:55:00,101.3,101.35,101.2,101.21,75900.0,63.3709,63.4022,63.3084,63.3146,75900.0
2014-05-27 14:00:00,101.22,101.23,101.21,101.22,25200.0,63.3209,63.3271,63.3146,63.3209,25200.0
2014-05-27 14:05:00,101.21,101.22,101.17,101.2,40800.0,63.3146,63.3209,63.2896,63.3084,40800.0
2014-05-27 14:10:00,101.19,101.21,101.18,101.2,49400.0,63.3021,63.3146,63.2959,63.3084,49400.0
2014-05-27 14:15:00,101.2,101.25,101.18,101.22,61800.0,63.3084,63.3396,63.2959,63.3209,61800.0
2014-05-27 14:20:00,101.22,101.31,101.21,101.31,27800.0,63.3209,63.3772,63.3146,63.3772,27800.0
2014-05-27 14:25:00,101.31,101.37,101.28,101.37,43100.0,63.3772,63.4147,63.3584,63.4147,43100.0
2014-05-27 14:30:00,101.37,101.37,101.34,101.37,53800.0,63.4147,63.4147,63.3959,63.4147,53800.0
2014-05-27 14:35:00,101.37,101.39,101.36,101.37,45000.0,63.4147,63.4272,63.4085,63.4147,45000.0
2014-05-27 14:40:00,101.36,101.41,101.36,101.41,63000.0,63.4085,63.4397,63.4085,63.4397,63000.0
2014-05-27 14:45:00,101.41,101.44,101.41,101.43,44300.0,63.4397,63.4585,63.4397,63.4522,44300.0
2014-05-27 14:50:00,101.44,101.45,101.4,101.41,58000.0,63.4585,63.4648,63.4335,63.4397,58000.0
2014-05-27 14:55:00,101.41,101.47,101.41,101.42,45400.0,63.4397,63.4773,63.4397,63.446,45400.0
2014-05-27 15:00:00,101.42,101.47,101.42,101.45,51800.0,63.446,63.4773,63.446,63.4648,51800.0
2014-05-27 15:05:00,101.45,101.46,101.39,101.39,61400.0,63.4648,63.471,63.4272,63.4272,61400.0
2014-05-27 15:10:00,101.39,101.47,101.37,101.46,60000.0,63.4272,63.4773,63.4147,63.471,60000.0
2014-05-27 15:15:00,101.47,101.49,101.45,101.48,68200.0,63.4773,63.4898,63.4648,63.4835,68200.0
2014-05-27 15:20:00,101.48,101.53,101.48,101.52,59500.0,63.4835,63.5148,63.4835,63.5085,59500.0
2014-05-27 15:25:00,101.52,101.56,101.45,101.45,138700.0,63.5085,63.5336,63.4648,63.4648,138700.0
2014-05-27 15:30:00,101.44,101.45,101.38,101.45,195900.0,63.4585,63.4648,63.421,63.4648,195900.0
2014-05-27 15:35:00,101.45,101.48,101.44,101.48,88200.0,63.4648,63.4835,63.4585,63.4835,88200.0
2014-05-27 15:40:00,101.48,101.55,101.46,101.52,119300.0,63.4835,63.5273,63.471,63.5085,119300.0
2014-05-27 15:45:00,101.51,101.58,101.5,101.51,183000.0,63.5023,63.5461,63.496,63.5023,183000.0
2014-05-27 15:50:00,101.51,101.54,101.44,101.47,187600.0,63.5023,63.5211,63.4585,63.4773,187600.0
2014-05-27 15:55:00,101.46,101.47,101.32,101.35,351600.0,63.471,63.4773,63.3834,63.4022,351600.0
2014-05-28 09:30:00,101.23,101.75,101.23,101.75,154500.0,63.3271,63.6524,63.3271,63.6524,154500.0
2014-05-28 09:35:00,101.75,101.93,101.7,101.9,155700.0,63.6524,63.765,63.6212,63.7463,155700.0
2014-05-28 09:40:00,101.89,102.07,101.82,101.86,166300.0,63.74,63.8526,63.6962,63.7212,166300.0
2014-05-28 09:45:00,101.86,101.99,101.82,101.97,70300.0,63.7212,63.8026,63.6962,63.7901,70300.0
2014-05-28 09:50:00,101.97,101.99,101.8,101.83,72700.0,63.7901,63.8026,63.6837,63.7025,72700.0
2014-05-28 09:55:00,101.83,101.92,101.71,101.78,72500.0,63.7025,63.7588,63.6274,63.6712,72500.0
2014-05-28 10:00:00,101.77,101.78,101.68,101.74,83800.0,63.6649,63.6712,63.6086,63.6462,83800.0
2014-05-28 10:05:00,101.74,101.87,101.66,101.66,93100.0,63.6462,63.7275,63.5961,63.5961,93100.0
2014-05-28 10:10:00,101.67,101.69,101.55,101.55,64300.0,63.6024,63.6149,63.5273,63.5273,64300.0
2014-05-28 10:15:00,101.54,101.54,101.43,101.52,58900.0,63.5211,63.5211,63.4522,63.5085,58900.0
2014-05-28 10:20:00,101.51,101.52,101.37,101.49,94400.0,63.5023,63.5085,63.4147,63.4898,94400.0
2014-05-28 10:25:00,101.49,101.64,101.48,101.58,56600.0,63.4898,63.5836,63.4835,63.5461,56600.0
2014-05-28 10:30:00,101.58,101.63,101.47,101.47,35100.0,63.5461,63.5774,63.4773,63.4773,35100.0
2014-05-28 10:35:00,101.46,101.5,101.34,101.36,48200.0,63.471,63.496,63.3959,63.4085,48200.0
2014-05-28 10:40:00,101.37,101.39,101.33,101.35,59100.0,63.4147,63.4272,63.3897,63.4022,59100.0
2014-05-28 10:45:00,101.36,101.43,101.35,101.41,48500.0,63.4085,63.4522,63.4022,63.4397,48500.0
2014-05-28 10:50:00,101.41,101.51,101.39,101.49,33000.0,63.4397,63.5023,63.4272,63.4898,33000.0
2014-05-28 10:55:00,101.49,101.53,101.44,101.49,35000.0,63.4898,63.5148,63.4585,63.4898,35000.0
2014-05-28 11:00:00,101.5,101.55,101.48,101.51,38600.0,63.496,63.5273,63.4835,63.5023,38600.0
2014-05-28 11:05:00,101.51,101.57,101.5,101.55,19800.0,63.5023,63.5398,63.496,63.5273,19800.0
2014-05-28 11:10:00,101.55,101.57,101.51,101.53,24200.0,63.5273,63.5398,63.5023,63.5148,24200.0
2014-05-28 11:15:00,101.54,101.54,101.44,101.45,45700.0,63.5211,63.5211,63.4585,63.4648,45700.0
2014-05-28 11:20:00,101.45,101.46,101.4,101.42,35400.0,63.4648,63.471,63.4335,63.446,35400.0
2014-05-28 11:25:00,101.42,101.5,101.42,101.46,50400.0,63.446,63.496,63.446,63.471,50400.0
2014-05-28 11:30:00,101.46,101.52,101.45,101.51,30100.0,63.471,63.5085,63.4648,63.5023,30100.0
2014-05-28 11:35:00,101.52,101.58,101.52,101.57,92300.0,63.5085,63.5461,63.5085,63.5398,92300.0
2014-05-28 11:40:00,101.57,101.63,101.57,101.6,43500.0,63.5398,63.5774,63.5398,63.5586,43500.0
2014-05-28 11:45:00,101.61,101.64,101.6,101.62,17900.0,63.5649,63.5836,63.5586,63.5711,17900.0
2014-05-28 11:50:00,101.62,101.66,101.61,101.66,22000.0,63.5711,63.5961,63.5649,63.5961,22000.0
2014-05-28 11:55:00,101.65,101.65,101.61,101.61,28400.0,63.5899,63.5899,63.5649,63.5649,28400.0
2014-05-28 12:00:00,101.62,101.74,101.62,101.71,37800.0,63.5711,63.6462,63.5711,63.6274,37800.0
2014-05-28 12:05:00,101.71,101.73,101.7,101.7,19200.0,63.6274,63.6399,63.6212,63.6212,19200.0
2014-05-28 12:10:00,101.7,101.77,101.7,101.75,61000.0,63.6212,63.6649,63.6212,63.6524,61000.0
2014-05-28 12:15:00,101.75,101.76,101.65,101.65,45000.0,63.6524,63.6587,63.5899,63.5899,45000.0
2014-05-28 12:20:00,101.66,101.66,101.62,101.64,50400.0,63.5961,63.5961,63.5711,63.5836,50400.0
2014-05-28 12:25:00,101.65,101.65,101.61,101.63,67400.0,63.5899,63.5899,63.5649,63.5774,67400.0
2014-05-28 12:30:00,101.62,101.65,101.58,101.62,72500.0,63.5711,63.5899,63.5461,63.5711,72500.0
2014-05-28 12:35:00,101.62,101.64,101.61,101.62,128800.0,63.5711,63.5836,63.5649,63.5711,128800.0
2014-05-28 12:40:00,101.61,101.64,101.6,101.62,54900.0,63.5649,63.5836,63.5586,63.5711,54900.0
2014-05-28 12:45:00,101.62,101.63,101.58,101.58,39200.0,63.5711,63.5774,63.5461,63.5461,39200.0
2014-05-28 12:50:00,101.59,101.61,101.57,101.59,80100.0,63.5523,63.5649,63.5398,63.5523,80100.0
2014-05-28 12:55:00,101.59,101.61,101.58,101.58,34800.0,63.5523,63.5649,63.5461,63.5461,34800.0
2014-05-28 13:00:00,101.57,101.61,101.57,101.57,22800.0,63.5398,63.5649,63.5398,63.5398,22800.0
2014-05-28 13:05:00,101.58,101.6,101.57,101.57,56000.0,63.5461,63.5586,63.5398,63.5398,56000.0
2014-05-28 13:10:00,101.57,101.68,101.57,101.63,128700.0,63.5398,63.6086,63.5398,63.5774,128700.0
2014-05-28 13:15:00,101.64,101.64,101.61,101.61,30200.0,63.5836,63.5836,63.5649,63.5649,30200.0
2014-05-28 13:20:00,101.61,101.62,101.58,101.59,23400.0,63.5649,63.5711,63.5461,63.5523,23400.0
2014-05-28 13:25:00,101.58,101.65,101.58,101.61,44200.0,63.5461,63.5899,63.5461,63.5649,44200.0
2014-05-28 13:30:00,101.6,101.63,101.6,101.63,42500.0,63.5586,63.5774,63.5586,63.5774,42500.0
2014-05-28 13:35:00,101.62,101.65,101.61,101.64,55100.0,63.5711,63.5899,63.5649,63.5836,55100.0
2014-05-28 13:40:00,101.65,101.67,101.64,101.64,50300.0,63.5899,63.6024,63.5836,63.5836,50300.0
2014-05-28 13:45:00,101.64,101.68,101.64,101.66,134900.0,63.5836,63.6086,63.5836,63.5961,134900.0
2014-05-28 13:50:00,101.66,101.67,101.6,101.65,37400.0,63.5961,63.6024,63.5586,63.5899,37400.0
2014-05-28 13:55:00,101.66,101.68,101.65,101.65,29500.0,63.5961,63.6086,63.5899,63.5899,29500.0
2014-05-28 14:00:00,101.65,101.66,101.59,101.6,92800.0,63.5899,63.5961,63.5523,63.5586,92800.0
2014-05-28 14:05:00,101.6,101.65,101.59,101.61,51000.0,63.5586,63.5899,63.5523,63.5649,51000.0
2014-05-28 14:10:00,101.61,101.62,101.58,101.6,80600.0,63.5649,63.5711,63.5461,63.5586,80600.0
2014-05-28 14:15:00,101.6,101.61,101.58,101.6,44100.0,63.5586,63.5649,63.5461,63.5586,44100.0
2014-05-28 14:20:00,101.59,101.61,101.57,101.57,64500.0,63.5523,63.5649,63.5398,63.5398,64500.0
2014-05-28 14:25:00,101.57,101.58,101.5,101.51,51900.0,63.5398,63.5461,63.496,63.5023,51900.0
2014-05-28 14:30:00,101.51,101.51,101.42,101.44,49000.0,63.5023,63.5023,63.446,63.4585,49000.0
2014-05-28 14:35:00,101.44,101.48,101.43,101.46,55100.0,63.4585,63.4835,63.4522,63.471,55100.0
2014-05-28 14:40:00,101.45,101.49,101.42,101.48,68200.0,63.4648,63.4898,63.446,63.4835,68200.0
2014-05-28 14:45:00,101.49,101.5,101.47,101.48,50800.0,63.4898,63.496,63.4773,63.4835,50800.0
2014-05-28 14:50:00,101.47,101.47,101.45,101.47,58600.0,63.4773,63.4773,63.4648,63.4773,58600.0
2014-05-28 14:55:00,101.47,101.47,101.44,101.44,47800.0,63.4773,63.4773,63.4585,63.4585,47800.0
2014-05-28 15:00:00,101.45,101.56,101.44,101.55,104400.0,63.4648,63.5336,63.4585,63.5273,104400.0
2014-05-28 15:05:00,101.55,101.56,101.52,101.54,55800.0,63.5273,63.5336,63.5085,63.5211,55800.0
2014-05-28 15:10:00,101.53,101.58,101.52,101.57,53500.0,63.5148,63.5461,63.5085,63.5398,53500.0
2014-05-28 15:15:00,101.57,101.61,101.57,101.6,34900.0,63.5398,63.5649,63.5398,63.5586,34900.0
2014-05-28 15:20:00,101.6,101.65,101.59,101.64,56500.0,63.5586,63.5899,63.5523,63.5836,56500.0
2014-05-28 15:25:00,101.65,101.65,101.54,101.55,51100.0,63.5899,63.5899,63.5211,63.5273,51100.0
2014-05-28 15:30:00,101.55,101.56,101.51,101.52,56100.0,63.5273,63.5336,63.5023,63.5085,56100.0
2014-05-28 15:35:00,101.53,101.54,101.45,101.45,72500.0,63.5148,63.5211,63.4648,63.4648,72500.0
2014-05-28 15:40:00,101.45,101.48,101.43,101.43,90100.0,63.4648,63.4835,63.4522,63.4522,90100.0
2014-05-28 15:45:00,101.42,101.43,101.36,101.4,162800.0,63.446,63.4522,63.4085,63.4335,162800.0
2014-05-28 15:50:00,101.4,101.41,101.3,101.31,179900.0,63.4335,63.4397,63.3709,63.3772,179900.0
2014-05-28 15:55:00,101.31,101.32,101.05,101.07,745100.0,63.3772,63.3834,63.2145,63.227,745100.0
2014-05-29 09:30:00,101.54,101.62,101.37,101.53,200800.0,63.5211,63.5711,63.4147,63.5148,200800.0
2014-05-29 09:35:00,101.54,101.64,101.49,101.62,109400.0,63.5211,63.5836,63.4898,63.5711,109400.0
2014-05-29 09:40:00,101.62,101.65,101.4,101.44,78400.0,63.5711,63.5899,63.4335,63.4585,78400.0
2014-05-29 09:45:00,101.44,101.44,101.24,101.27,70500.0,63.4585,63.4585,63.3334,63.3522,70500.0
2014-05-29 09:50:00,101.27,101.3,101.23,101.29,83100.0,63.3522,63.3709,63.3271,63.3647,83100.0
2014-05-29 09:55:00,101.29,101.42,101.28,101.39,60700.0,63.3647,63.446,63.3584,63.4272,60700.0
2014-05-29 10:00:00,101.39,101.46,101.37,101.42,62400.0,63.4272,63.471,63.4147,63.446,62400.0
2014-05-29 10:05:00,101.43,101.48,101.32,101.37,66300.0,63.4522,63.4835,63.3834,63.4147,66300.0
2014-05-29 10:10:00,101.38,101.38,101.21,101.22,67400.0,63.421,63.421,63.3146,63.3209,67400.0
2014-05-29 10:15:00,101.22,101.22,101.11,101.12,127600.0,63.3209,63.3209,63.2521,63.2583,127600.0
2014-05-29 10:20:00,101.13,101.14,101.06,101.1,64200.0,63.2646,63.2708,63.2208,63.2458,64200.0
2014-05-29 10:25:00,101.1,101.14,101.03,101.08,69000.0,63.2458,63.2708,63.202,63.2333,69000.0
2014-05-29 10:30:00,101.08,101.18,101.02,101.12,44000.0,63.2333,63.2959,63.1958,63.2583,44000.0
2014-05-29 10:35:00,101.13,101.21,101.12,101.17,34100.0,63.2646,63.3146,63.2583,63.2896,34100.0
2014-05-29 10:40:00,101.17,101.25,101.15,101.18,53800.0,63.2896,63.3396,63.2771,63.2959,53800.0
2014-05-29 10:45:00,101.18,101.22,101.16,101.22,32300.0,63.2959,63.3209,63.2833,63.3209,32300.0
2014-05-29 10:50:00,101.22,101.27,101.21,101.24,43500.0,63.3209,63.3522,63.3146,63.3334,43500.0
2014-05-29 10:55:00,101.25,101.27,101.22,101.25,18100.0,63.3396,63.3522,63.3209,63.3396,18100.0
2014-05-29 11:00:00,101.26,101.3,101.22,101.3,30500.0,63.3459,63.3709,63.3209,63.3709,30500.0
2014-05-29 11:05:00,101.31,101.43,101.31,101.4,30700.0,63.3772,63.4522,63.3772,63.4335,30700.0
2014-05-29 11:10:00,101.4,101.47,101.4,101.47,31400.0,63.4335,63.4773,63.4335,63.4773,31400.0
2014-05-29 11:15:00,101.47,101.47,101.4,101.4,28800.0,63.4773,63.4773,63.4335,63.4335,28800.0
2014-05-29 11:20:00,101.39,101.41,101.28,101.28,44700.0,63.4272,63.4397,63.3584,63.3584,44700.0
2014-05-29 11:25:00,101.29,101.36,101.28,101.33,36400.0,63.3647,63.4085,63.3584,63.3897,36400.0
2014-05-29 11:30:00,101.33,101.4,101.32,101.37,29400.0,63.3897,63.4335,63.3834,63.4147,29400.0
2014-05-29 11:35:00,101.38,101.43,101.37,101.43,23600.0,63.421,63.4522,63.4147,63.4522,23600.0
2014-05-29 11:40:00,101.44,101.44,101.38,101.4,29700.0,63.4585,63.4585,63.421,63.4335,29700.0
2014-05-29 11:45:00,101.41,101.45,101.4,101.45,26900.0,63.4397,63.4648,63.4335,63.4648,26900.0
2014-05-29 11:50:00,101.44,101.44,101.35,101.37,26000.0,63.4585,63.4585,63.4022,63.4147,26000.0
2014-05-29 11:55:00,101.38,101.39,101.33,101.35,17800.0,63.421,63.4272,63.3897,63.4022,17800.0
2014-05-29 12:00:00,101.35,101.36,101.31,101.31,36000.0,63.4022,63.4085,63.3772,63.3772,36000.0
2014-05-29 12:05:00,101.32,101.38,101.31,101.34,28700.0,63.3834,63.421,63.3772,63.3959,28700.0
2014-05-29 12:10:00,101.34,101.36,101.33,101.34,14600.0,63.3959,63.4085,63.3897,63.3959,14600.0
2014-05-29 12:15:00,101.35,101.36,101.31,101.34,29800.0,63.4022,63.4085,63.3772,63.3959,29800.0
2014-05-29 12:20:00,101.34,101.41,101.34,101.4,31200.0,63.3959,63.4397,63.3959,63.4335,31200.0
2014-05-29 12:25:00,101.39,101.39,101.32,101.32,21200.0,63.4272,63.4272,63.3834,63.3834,21200.0
2014-05-29 12:30:00,101.32,101.36,101.31,101.32,23800.0,63.3834,63.4085,63.3772,63.3834,23800.0
2014-05-29 12:35:00,101.32,101.33,101.31,101.32,19400.0,63.3834,63.3897,63.3772,63.3834,19400.0
2014-05-29 12:40:00,101.33,101.33,101.29,101.3,31300.0,63.3897,63.3897,63.3647,63.3709,31300.0
2014-05-29 12:45:00,101.29,101.3,101.28,101.28,16800.0,63.3647,63.3709,63.3584,63.3584,16800.0
2014-05-29 12:50:00,101.29,101.31,101.26,101.26,31300.0,63.3647,63.3772,63.3459,63.3459,31300.0
2014-05-29 12:55:00,101.27,101.27,101.22,101.22,22200.0,63.3522,63.3522,63.3209,63.3209,22200.0
2014-05-29 13:00:00,101.23,101.23,101.2,101.22,31900.0,63.3271,63.3271,63.3084,63.3209,31900.0
2014-05-29 13:05:00,101.21,101.23,101.19,101.23,28500.0,63.3146,63.3271,63.3021,63.3271,28500.0
2014-05-29 13:10:00,101.23,101.28,101.23,101.28,37000.0,63.3271,63.3584,63.3271,63.3584,37000.0
2014-05-29 13:15:00,101.27,101.29,101.27,101.28,8300.0,63.3522,63.3647,63.3522,63.3584,8300.0
2014-05-29 13:20:00,101.28,101.28,101.26,101.27,22800.0,63.3584,63.3584,63.3459,63.3522,22800.0
2014-05-29 13:25:00,101.27,101.3,101.27,101.27,39900.0,63.3522,63.3709,63.3522,63.3522,39900.0
2014-05-29 13:30:00,101.27,101.27,101.2,101.2,27200.0,63.3522,63.3522,63.3084,63.3084,27200.0
2014-05-29 13:35:00,101.21,101.23,101.2,101.22,21700.0,63.3146,63.3271,63.3084,63.3209,21700.0
2014-05-29 13:40:00,101.22,101.27,101.22,101.27,19300.0,63.3209,63.3522,63.3209,63.3522,19300.0
2014-05-29 13:45:00,101.26,101.28,101.25,101.26,23100.0,63.3459,63.3584,63.3396,63.3459,23100.0
2014-05-29 13:50:00,101.26,101.28,101.23,101.24,61500.0,63.3459,63.3584,63.3271,63.3334,61500.0
2014-05-29 13:55:00,101.23,101.27,101.23,101.25,25100.0,63.3271,63.3522,63.3271,63.3396,25100.0
2014-05-29 14:00:00,101.26,101.28,101.25,101.27,26600.0,63.3459,63.3584,63.3396,63.3522,26600.0
2014-05-29 14:05:00,101.27,101.3,101.24,101.25,52400.0,63.3522,63.3709,63.3334,63.3396,52400.0
2014-05-29 14:10:00,101.25,101.28,101.25,101.25,26500.0,63.3396,63.3584,63.3396,63.3396,26500.0
2014-05-29 14:15:00,101.25,101.27,101.25,101.26,36600.0,63.3396,63.3522,63.3396,63.3459,36600.0
2014-05-29 14:20:00,101.26,101.26,101.19,101.19,61200.0,63.3459,63.3459,63.3021,63.3021,61200.0
2014-05-29 14:25:00,101.19,101.21,101.19,101.2,31100.0,63.3021,63.3146,63.3021,63.3084,31100.0
2014-05-29 14:30:00,101.2,101.21,101.18,101.18,47800.0,63.3084,63.3146,63.2959,63.2959,47800.0
2014-05-29 14:35:00,101.18,101.31,101.18,101.26,94100.0,63.2959,63.3772,63.2959,63.3459,94100.0
2014-05-29 14:40:00,101.26,101.27,101.22,101.22,46800.0,63.3459,63.3522,63.3209,63.3209,46800.0
2014-05-29 14:45:00,101.23,101.26,101.23,101.23,48800.0,63.3271,63.3459,63.3271,63.3271,48800.0
2014-05-29 14:50:00,101.23,101.24,101.19,101.19,49500.0,63.3271,63.3334,63.3021,63.3021,49500.0
2014-05-29 14:55:00,101.19,101.21,101.16,101.16,81400.0,63.3021,63.3146,63.2833,63.2833,81400.0
2014-05-29 15:00:00,101.17,101.2,101.14,101.19,158000.0,63.2896,63.3084,63.2708,63.3021,158000.0
2014-05-29 15:05:00,101.19,101.19,101.13,101.16,86400.0,63.3021,63.3021,63.2646,63.2833,86400.0
2014-05-29 15:10:00,101.15,101.25,101.15,101.25,54300.0,63.2771,63.3396,63.2771,63.3396,54300.0
2014-05-29 15:15:00,101.26,101.28,101.26,101.28,36300.0,63.3459,63.3584,63.3459,63.3584,36300.0
2014-05-29 15:20:00,101.28,101.31,101.28,101.3,53600.0,63.3584,63.3772,63.3584,63.3709,53600.0
2014-05-29 15:25:00,101.3,101.32,101.28,101.3,56300.0,63.3709,63.3834,63.3584,63.3709,56300.0
2014-05-29 15:30:00,101.3,101.3,101.26,101.27,94000.0,63.3709,63.3709,63.3459,63.3522,94000.0
2014-05-29 15:35:00,101.27,101.27,101.19,101.19,100100.0,63.3522,63.3522,63.3021,63.3021,100100.0
2014-05-29 15:40:00,101.2,101.21,101.17,101.19,87200.0,63.3084,63.3146,63.2896,63.3021,87200.0
2014-05-29 15:45:00,101.21,101.28,101.2,101.26,135300.0,63.3146,63.3584,63.3084,63.3459,135300.0
2014-05-29 15:50:00,101.26,101.27,101.22,101.25,177700.0,63.3459,63.3522,63.3209,63.3396,177700.0
2014-05-29 15:55:00,101.25,101.32,101.2,101.27,504500.0,63.3396,63.3834,63.3084,63.3522,504500.0
2014-05-30 09:30:00,100.8,101.15,100.57,100.75,292500.0,63.0581,63.2771,62.9143,63.0269,292500.0
2014-05-30 09:35:00,100.7,100.77,100.51,100.52,162400.0,62.9956,63.0394,62.8767,62.883,162400.0
2014-05-30 09:40:00,100.52,100.57,100.37,100.57,118700.0,62.883,62.9143,62.7891,62.9143,118700.0
2014-05-30 09:45:00,100.58,100.72,100.54,100.57,110000.0,62.9205,63.0081,62.8955,62.9143,110000.0
2014-05-30 09:50:00,100.58,100.66,100.41,100.66,232000.0,62.9205,62.9706,62.8142,62.9706,232000.0
2014-05-30 09:55:00,100.65,100.67,100.49,100.54,161500.0,62.9643,62.9768,62.8642,62.8955,161500.0
2014-05-30 10:00:00,100.56,100.69,100.45,100.68,164400.0,62.908,62.9893,62.8392,62.9831,164400.0
2014-05-30 10:05:00,100.68,100.89,100.65,100.84,177600.0,62.9831,63.1144,62.9643,63.0832,177600.0
2014-05-30 10:10:00,100.84,100.86,100.71,100.73,72200.0,63.0832,63.0957,63.0018,63.0143,72200.0
2014-05-30 10:15:00,100.73,100.74,100.6,100.64,55700.0,63.0143,63.0206,62.933,62.958,55700.0
2014-05-30 10:20:00,100.64,100.75,100.64,100.71,78100.0,62.958,63.0269,62.958,63.0018,78100.0
2014-05-30 10:25:00,100.71,100.71,100.66,100.67,52700.0,63.0018,63.0018,62.9706,62.9768,52700.0
2014-05-30 10:30:00,100.68,100.68,100.57,100.61,47200.0,62.9831,62.9831,62.9143,62.9393,47200.0
2014-05-30 10:35:00,100.61,100.67,100.57,100.61,66000.0,62.9393,62.9768,62.9143,62.9393,66000.0
2014-05-30 10:40:00,100.61,100.62,100.53,100.55,75300.0,62.9393,62.9455,62.8892,62.9017,75300.0
2014-05-30 10:45:00,100.54,100.6,100.53,100.57,63800.0,62.8955,62.933,62.8892,62.9143,63800.0
2014-05-30 10:50:00,100.56,100.65,100.55,100.64,59000.0,62.908,62.9643,62.9017,62.958,59000.0
2014-05-30 10:55:00,100.64,100.65,100.62,100.62,79300.0,62.958,62.9643,62.9455,62.9455,79300.0
2014-05-30 11:00:00,100.63,100.7,100.63,100.63,66700.0,62.9518,62.9956,62.9518,62.9518,66700.0
2014-05-30 11:05:00,100.63,100.66,100.63,100.64,58500.0,62.9518,62.9706,62.9518,62.958,58500.0
2014-05-30 11:10:00,100.65,100.73,100.64,100.7,53400.0,62.9643,63.0143,62.958,62.9956,53400.0
2014-05-30 11:15:00,100.71,100.75,100.68,100.74,34300.0,63.0018,63.0269,62.9831,63.0206,34300.0
2014-05-30 11:20:00,100.74,100.75,100.7,100.74,67500.0,63.0206,63.0269,62.9956,63.0206,67500.0
2014-05-30 11:25:00,100.74,100.75,100.63,100.65,48100.0,63.0206,63.0269,62.9518,62.9643,48100.0
2014-05-30 11:30:00,100.65,100.71,100.65,100.69,124600.0,62.9643,63.0018,62.9643,62.9893,124600.0
2014-05-30 11:35:00,100.68,100.71,100.67,100.67,43200.0,62.9831,63.0018,62.9768,62.9768,43200.0
2014-05-30 11:40:00,100.68,100.73,100.68,100.69,51200.0,62.9831,63.0143,62.9831,62.9893,51200.0
2014-05-30 11:45:00,100.69,100.72,100.68,100.69,47600.0,62.9893,63.0081,62.9831,62.9893,47600.0
2014-05-30 11:50:00,100.69,100.71,100.68,100.69,59200.0,62.9893,63.0018,62.9831,62.9893,59200.0
2014-05-30 11:55:00,100.69,100.71,100.58,100.58,71400.0,62.9893,63.0018,62.9205,62.9205,71400.0
2014-05-30 12:00:00,100.58,100.59,100.54,100.55,40400.0,62.9205,62.9268,62.8955,62.9017,40400.0
2014-05-30 12:05:00,100.54,100.55,100.48,100.5,81100.0,62.8955,62.9017,62.858,62.8705,81100.0
2014-05-30 12:10:00,100.5,100.52,100.49,100.5,61400.0,62.8705,62.883,62.8642,62.8705,61400.0
2014-05-30 12:15:00,100.51,100.52,100.45,100.48,59100.0,62.8767,62.883,62.8392,62.858,59100.0
2014-05-30 12:20:00,100.49,100.51,100.48,100.49,48100.0,62.8642,62.8767,62.858,62.8642,48100.0
2014-05-30 12:25:00,100.5,100.53,100.49,100.49,43600.0,62.8705,62.8892,62.8642,62.8642,43600.0
2014-05-30 12:30:00,100.5,100.52,100.4,100.41,53100.0,62.8705,62.883,62.8079,62.8142,53100.0
2014-05-30 12:35:00,100.42,100.53,100.41,100.51,34700.0,62.8204,62.8892,62.8142,62.8767,34700.0
2014-05-30 12:40:00,100.52,100.55,100.49,100.52,59200.0,62.883,62.9017,62.8642,62.883,59200.0
2014-05-30 12:45:00,100.51,100.51,100.48,100.49,24100.0,62.8767,62.8767,62.858,62.8642,24100.0
2014-05-30 12:50:00,100.48,100.48,100.42,100.43,63500.0,62.858,62.858,62.8204,62.8267,63500.0
2014-05-30 12:55:00,100.44,100.49,100.42,100.49,34400.0,62.8329,62.8642,62.8204,62.8642,34400.0
2014-05-30 13:00:00,100.49,100.53,100.48,100.53,37600.0,62.8642,62.8892,62.858,62.8892,37600.0
2014-05-30 13:05:00,100.53,100.54,100.5,100.53,31000.0,62.8892,62.8955,62.8705,62.8892,31000.0
2014-05-30 13:10:00,100.53,100.55,100.5,100.55,54700.0,62.8892,62.9017,62.8705,62.9017,54700.0
2014-05-30 13:15:00,100.55,100.62,100.53,100.59,58800.0,62.9017,62.9455,62.8892,62.9268,58800.0
2014-05-30 13:20:00,100.6,100.63,100.59,100.62,36300.0,62.933,62.9518,62.9268,62.9455,36300.0
2014-05-30 13:25:00,100.62,100.66,100.61,100.66,36600.0,62.9455,62.9706,62.9393,62.9706,36600.0
2014-05-30 13:30:00,100.66,100.66,100.62,100.66,42000.0,62.9706,62.9706,62.9455,62.9706,42000.0
2014-05-30 13:35:00,100.66,100.68,100.56,100.63,90300.0,62.9706,62.9831,62.908,62.9518,90300.0
2014-05-30 13:40:00,100.62,100.66,100.62,100.66,39800.0,62.9455,62.9706,62.9455,62.9706,39800.0
2014-05-30 13:45:00,100.66,100.7,100.65,100.68,87600.0,62.9706,62.9956,62.9643,62.9831,87600.0
2014-05-30 13:50:00,100.69,100.7,100.67,100.68,50500.0,62.9893,62.9956,62.9768,62.9831,50500.0
2014-05-30 13:55:00,100.69,100.71,100.69,100.71,43900.0,62.9893,63.0018,62.9893,63.0018,43900.0
2014-05-30 14:00:00,100.7,100.72,100.7,100.7,32400.0,62.9956,63.0081,62.9956,62.9956,32400.0
2014-05-30 14:05:00,100.7,100.72,100.7,100.71,47700.0,62.9956,63.0081,62.9956,63.0018,47700.0
2014-05-30 14:10:00,100.71,100.74,100.69,100.73,46900.0,63.0018,63.0206,62.9893,63.0143,46900.0
2014-05-30 14:15:00,100.74,100.81,100.7,100.7,89300.0,63.0206,63.0644,62.9956,62.9956,89300.0
2014-05-30 14:20:00,100.71,100.72,100.69,100.71,78900.0,63.0018,63.0081,62.9893,63.0018,78900.0
2014-05-30 14:25:00,100.71,100.72,100.7,100.72,66900.0,63.0018,63.0081,62.9956,63.0081,66900.0
2014-05-30 14:30:00,100.72,100.72,100.64,100.65,63400.0,63.0081,63.0081,62.958,62.9643,63400.0
2014-05-30 14:35:00,100.66,100.68,100.65,100.67,37300.0,62.9706,62.9831,62.9643,62.9768,37300.0
2014-05-30 14:40:00,100.67,100.71,100.61,100.7,112000.0,62.9768,63.0018,62.9393,62.9956,112000.0
2014-05-30 14:45:00,100.71,100.74,100.7,100.73,53600.0,63.0018,63.0206,62.9956,63.0143,53600.0
2014-05-30 14:50:00,100.73,100.75,100.71,100.73,51300.0,63.0143,63.0269,63.0018,63.0143,51300.0
2014-05-30 14:55:00,100.73,100.73,100.6,100.6,144200.0,63.0143,63.0143,62.933,62.933,144200.0
2014-05-30 15:00:00,100.6,100.63,100.54,100.6,226900.0,62.933,62.9518,62.8955,62.933,226900.0
2014-05-30 15:05:00,100.6,100.6,100.56,100.58,55300.0,62.933,62.933,62.908,62.9205,55300.0
2014-05-30 15:10:00,100.59,100.59,100.52,100.54,105900.0,62.9268,62.9268,62.883,62.8955,105900.0
2014-05-30 15:15:00,100.53,100.54,100.49,100.49,70700.0,62.8892,62.8955,62.8642,62.8642,70700.0
2014-05-30 15:20:00,100.49,100.51,100.48,100.5,84700.0,62.8642,62.8767,62.858,62.8705,84700.0
2014-05-30 15:25:00,100.49,100.49,100.43,100.48,98700.0,62.8642,62.8642,62.8267,62.858,98700.0
2014-05-30 15:30:00,100.48,100.52,100.47,100.52,95600.0,62.858,62.883,62.8517,62.883,95600.0
2014-05-30 15:35:00,100.51,100.57,100.47,100.49,224100.0,62.8767,62.9143,62.8517,62.8642,224100.0
2014-05-30 15:40:00,100.49,100.59,100.47,100.59,113600.0,62.8642,62.9268,62.8517,62.9268,113600.0
2014-05-30 15:45:00,100.59,100.63,100.55,100.58,292900.0,62.9268,62.9518,62.9017,62.9205,292900.0
2014-05-30 15:50:00,100.59,100.59,100.49,100.49,223200.0,62.9268,62.9268,62.8642,62.8642,223200.0
2014-05-30 15:55:00,100.49,100.6,100.48,100.52,629600.0,62.8642,62.933,62.858,62.883,629600.0
2014-06-02 09:30:00,100.53,100.88,100.37,100.39,261400.0,62.8892,63.1082,62.7891,62.8016,261400.0
2014-06-02 09:35:00,100.39,100.49,100.34,100.48,130800.0,62.8016,62.8642,62.7704,62.858,130800.0
2014-06-02 09:40:00,100.49,100.58,100.44,100.55,91400.0,62.8642,62.9205,62.8329,62.9017,91400.0
2014-06-02 09:45:00,100.55,100.57,100.47,100.51,133400.0,62.9017,62.9143,62.8517,62.8767,133400.0
2014-06-02 09:50:00,100.51,100.55,100.48,100.49,161500.0,62.8767,62.9017,62.858,62.8642,161500.0
2014-06-02 09:55:00,100.48,100.66,100.48,100.65,99900.0,62.858,62.9706,62.858,62.9643,99900.0
2014-06-02 10:00:00,100.64,100.64,100.15,100.15,161600.0,62.958,62.958,62.6515,62.6515,161600.0
2014-06-02 10:05:00,100.14,100.24,100.1,100.13,173100.0,62.6453,62.7078,62.6202,62.639,173100.0
2014-06-02 10:10:00,100.13,100.25,100.13,100.21,88700.0,62.639,62.7141,62.639,62.689,88700.0
2014-06-02 10:15:00,100.22,100.33,100.2,100.29,79000.0,62.6953,62.7641,62.6828,62.7391,79000.0
2014-06-02 10:20:00,100.3,100.39,100.27,100.36,53100.0,62.7453,62.8016,62.7266,62.7829,53100.0
2014-06-02 10:25:00,100.35,100.43,100.34,100.38,61800.0,62.7766,62.8267,62.7704,62.7954,61800.0
2014-06-02 10:30:00,100.39,100.44,100.26,100.26,62400.0,62.8016,62.8329,62.7203,62.7203,62400.0
2014-06-02 10:35:00,100.27,100.34,100.19,100.19,87200.0,62.7266,62.7704,62.6765,62.6765,87200.0
2014-06-02 10:40:00,100.19,100.23,100.15,100.18,84100.0,62.6765,62.7016,62.6515,62.6703,84100.0
2014-06-02 10:45:00,100.18,100.31,100.18,100.26,67100.0,62.6703,62.7516,62.6703,62.7203,67100.0
2014-06-02 10:50:00,100.25,100.3,100.25,100.27,54400.0,62.7141,62.7453,62.7141,62.7266,54400.0
2014-06-02 10:55:00,100.28,100.38,100.27,100.33,74200.0,62.7328,62.7954,62.7266,62.7641,74200.0
2014-06-02 11:00:00,100.33,100.35,100.25,100.29,53200.0,62.7641,62.7766,62.7141,62.7391,53200.0
2014-06-02 11:05:00,100.3,100.4,100.3,100.36,38100.0,62.7453,62.8079,62.7453,62.7829,38100.0
2014-06-02 11:10:00,100.37,100.41,100.33,100.35,55800.0,62.7891,62.8142,62.7641,62.7766,55800.0
2014-06-02 11:15:00,100.35,100.43,100.32,100.42,54700.0,62.7766,62.8267,62.7579,62.8204,54700.0
2014-06-02 11:20:00,100.42,100.43,100.35,100.35,68300.0,62.8204,62.8267,62.7766,62.7766,68300.0
2014-06-02 11:25:00,100.36,100.5,100.31,100.41,77000.0,62.7829,62.8705,62.7516,62.8142,77000.0
2014-06-02 11:30:00,100.41,100.43,100.35,100.43,52300.0,62.8142,62.8267,62.7766,62.8267,52300.0
2014-06-02 11:35:00,100.43,100.44,100.37,100.38,38400.0,62.8267,62.8329,62.7891,62.7954,38400.0
2014-06-02 11:40:00,100.39,100.45,100.36,100.45,47900.0,62.8016,62.8392,62.7829,62.8392,47900.0
2014-06-02 11:45:00,100.45,100.45,100.32,100.33,48200.0,62.8392,62.8392,62.7579,62.7641,48200.0
2014-06-02 11:50:00,100.34,100.42,100.34,100.39,80600.0,62.7704,62.8204,62.7704,62.8016,80600.0
2014-06-02 11:55:00,100.38,100.39,100.25,100.26,50300.0,62.7954,62.8016,62.7141,62.7203,50300.0
2014-06-02 12:00:00,100.27,100.34,100.24,100.25,57900.0,62.7266,62.7704,62.7078,62.7141,57900.0
2014-06-02 12:05:00,100.24,100.26,100.2,100.21,34000.0,62.7078,62.7203,62.6828,62.689,34000.0
2014-06-02 12:10:00,100.2,100.27,100.2,100.25,47200.0,62.6828,62.7266,62.6828,62.7141,47200.0
2014-06-02 12:15:00,100.25,100.27,100.16,100.18,47500.0,62.7141,62.7266,62.6578,62.6703,47500.0
2014-06-02 12:20:00,100.17,100.26,100.17,100.2,41100.0,62.664,62.7203,62.664,62.6828,41100.0
2014-06-02 12:25:00,100.21,100.22,100.16,100.21,40800.0,62.689,62.6953,62.6578,62.689,40800.0
2014-06-02 12:30:00,100.21,100.24,100.16,100.16,29900.0,62.689,62.7078,62.6578,62.6578,29900.0
2014-06-02 12:35:00,100.17,100.23,100.16,100.22,35900.0,62.664,62.7016,62.6578,62.6953,35900.0
2014-06-02 12:40:00,100.23,100.29,100.22,100.28,32900.0,62.7016,62.7391,62.6953,62.7328,32900.0
2014-06-02 12:45:00,100.28,100.3,100.24,100.26,26600.0,62.7328,62.7453,62.7078,62.7203,26600.0
2014-06-02 12:50:00,100.26,100.27,100.2,100.21,26800.0,62.7203,62.7266,62.6828,62.689,26800.0
2014-06-02 12:55:00,100.21,100.25,100.2,100.2,31000.0,62.689,62.7141,62.6828,62.6828,31000.0
2014-06-02 13:00:00,100.21,100.24,100.2,100.22,32100.0,62.689,62.7078,62.6828,62.6953,32100.0
2014-06-02 13:05:00,100.22,100.29,100.2,100.28,41600.0,62.6953,62.7391,62.6828,62.7328,41600.0
2014-06-02 13:10:00,100.29,100.29,100.12,100.14,46100.0,62.7391,62.7391,62.6327,62.6453,46100.0
2014-06-02 13:15:00,100.14,100.15,100.11,100.14,37000.0,62.6453,62.6515,62.6265,62.6453,37000.0
2014-06-02 13:20:00,100.15,100.22,100.14,100.21,43000.0,62.6515,62.6953,62.6453,62.689,43000.0
2014-06-02 13:25:00,100.21,100.23,100.18,100.22,42000.0,62.689,62.7016,62.6703,62.6953,42000.0
2014-06-02 13:30:00,100.22,100.22,100.16,100.18,45400.0,62.6953,62.6953,62.6578,62.6703,45400.0
2014-06-02 13:35:00,100.19,100.27,100.19,100.21,34400.0,62.6765,62.7266,62.6765,62.689,34400.0
2014-06-02 13:40:00,100.2,100.27,100.19,100.25,37900.0,62.6828,62.7266,62.6765,62.7141,37900.0
2014-06-02 13:45:00,100.25,100.31,100.25,100.3,25600.0,62.7141,62.7516,62.7141,62.7453,25600.0
2014-06-02 13:50:00,100.3,100.31,100.25,100.25,24700.0,62.7453,62.7516,62.7141,62.7141,24700.0
2014-06-02 13:55:00,100.26,100.26,100.2,100.2,48700.0,62.7203,62.7203,62.6828,62.6828,48700.0
2014-06-02 14:00:00,100.2,100.26,100.2,100.2,40900.0,62.6828,62.7203,62.6828,62.6828,40900.0
2014-06-02 14:05:00,100.2,100.24,100.2,100.22,30700.0,62.6828,62.7078,62.6828,62.6953,30700.0
2014-06-02 14:10:00,100.22,100.27,100.19,100.27,61500.0,62.6953,62.7266,62.6765,62.7266,61500.0
2014-06-02 14:15:00,100.27,100.32,100.25,100.28,38900.0,62.7266,62.7579,62.7141,62.7328,38900.0
2014-06-02 14:20:00,100.27,100.29,100.24,100.27,31400.0,62.7266,62.7391,62.7078,62.7266,31400.0
2014-06-02 14:25:00,100.28,100.31,100.27,100.3,56200.0,62.7328,62.7516,62.7266,62.7453,56200.0
2014-06-02 14:30:00,100.3,100.31,100.21,100.21,36700.0,62.7453,62.7516,62.689,62.689,36700.0
2014-06-02 14:35:00,100.22,100.28,100.21,100.27,35600.0,62.6953,62.7328,62.689,62.7266,35600.0
2014-06-02 14:40:00,100.27,100.27,100.19,100.21,40200.0,62.7266,62.7266,62.6765,62.689,40200.0
2014-06-02 14:45:00,100.2,100.21,100.18,100.2,31300.0,62.6828,62.689,62.6703,62.6828,31300.0
2014-06-02 14:50:00,100.19,100.2,100.16,100.2,37200.0,62.6765,62.6828,62.6578,62.6828,37200.0
2014-06-02 14:55:00,100.2,100.21,100.18,100.21,36400.0,62.6828,62.689,62.6703,62.689,36400.0
2014-06-02 15:00:00,100.2,100.22,100.15,100.21,56400.0,62.6828,62.6953,62.6515,62.689,56400.0
2014-06-02 15:05:00,100.21,100.22,100.04,100.09,105800.0,62.689,62.6953,62.5827,62.614,105800.0
2014-06-02 15:10:00,100.09,100.13,99.93,99.95,182000.0,62.614,62.639,62.5139,62.5264,182000.0
2014-06-02 15:15:00,99.94,100.03,99.93,99.96,106500.0,62.5201,62.5764,62.5139,62.5327,106500.0
2014-06-02 15:20:00,99.95,99.96,99.9,99.9,76200.0,62.5264,62.5327,62.4951,62.4951,76200.0
2014-06-02 15:25:00,99.91,99.91,99.79,99.81,141800.0,62.5014,62.5014,62.4263,62.4388,141800.0
2014-06-02 15:30:00,99.81,99.89,99.8,99.82,142200.0,62.4388,62.4889,62.4326,62.4451,142200.0
2014-06-02 15:35:00,99.82,99.83,99.72,99.72,177800.0,62.4451,62.4513,62.3825,62.3825,177800.0
2014-06-02 15:40:00,99.72,99.9,99.67,99.86,213300.0,62.3825,62.4951,62.3512,62.4701,213300.0
2014-06-02 15:45:00,99.87,99.98,99.87,99.98,277100.0,62.4763,62.5452,62.4763,62.5452,277100.0
2014-06-02 15:50:00,99.97,99.98,99.92,99.96,211400.0,62.5389,62.5452,62.5076,62.5327,211400.0
2014-06-02 15:55:00,99.97,99.98,99.88,99.94,355500.0,62.5389,62.5452,62.4826,62.5201,355500.0
2014-06-03 09:30:00,99.58,100.2,99.58,100.04,290600.0,62.2949,62.6828,62.2949,62.5827,290600.0
2014-06-03 09:35:00,100.01,100.26,100.0,100.24,111400.0,62.5639,62.7203,62.5577,62.7078,111400.0
2014-06-03 09:40:00,100.24,100.28,100.16,100.25,84600.0,62.7078,62.7328,62.6578,62.7141,84600.0
2014-06-03 09:45:00,100.25,100.31,100.23,100.24,81700.0,62.7141,62.7516,62.7016,62.7078,81700.0
2014-06-03 09:50:00,100.24,100.32,100.24,100.29,61600.0,62.7078,62.7579,62.7078,62.7391,61600.0
2014-06-03 09:55:00,100.3,100.31,100.13,100.14,104000.0,62.7453,62.7516,62.639,62.6453,104000.0
2014-06-03 10:00:00,100.15,100.18,100.05,100.08,102500.0,62.6515,62.6703,62.589,62.6077,102500.0
2014-06-03 10:05:00,100.09,100.12,100.02,100.06,91300.0,62.614,62.6327,62.5702,62.5952,91300.0
2014-06-03 10:10:00,100.06,100.27,100.03,100.22,144800.0,62.5952,62.7266,62.5764,62.6953,144800.0
2014-06-03 10:15:00,100.22,100.25,100.08,100.09,57600.0,62.6953,62.7141,62.6077,62.614,57600.0
2014-06-03 10:20:00,100.09,100.09,100.02,100.06,55200.0,62.614,62.614,62.5702,62.5952,55200.0
2014-06-03 10:25:00,100.07,100.07,99.99,100.0,102000.0,62.6015,62.6015,62.5514,62.5577,102000.0
2014-06-03 10:30:00,100.0,100.01,99.95,100.01,54600.0,62.5577,62.5639,62.5264,62.5639,54600.0
2014-06-03 10:35:00,100.01,100.05,99.98,99.98,69400.0,62.5639,62.589,62.5452,62.5452,69400.0
2014-06-03 10:40:00,99.99,100.01,99.87,99.87,78100.0,62.5514,62.5639,62.4763,62.4763,78100.0
2014-06-03 10:45:00,99.86,99.96,99.86,99.93,132700.0,62.4701,62.5327,62.4701,62.5139,132700.0
2014-06-03 10:50:00,99.93,100.03,99.93,99.97,72600.0,62.5139,62.5764,62.5139,62.5389,72600.0
2014-06-03 10:55:00,99.97,100.02,99.95,100.02,63300.0,62.5389,62.5702,62.5264,62.5702,63300.0
2014-06-03 11:00:00,100.0,100.09,100.0,100.07,59300.0,62.5577,62.614,62.5577,62.6015,59300.0
2014-06-03 11:05:00,100.08,100.13,100.05,100.13,76700.0,62.6077,62.639,62.589,62.639,76700.0
2014-06-03 11:10:00,100.13,100.14,100.12,100.14,49100.0,62.639,62.6453,62.6327,62.6453,49100.0
2014-06-03 11:15:00,100.14,100.23,100.13,100.23,63000.0,62.6453,62.7016,62.639,62.7016,63000.0
2014-06-03 11:20:00,100.23,100.24,100.15,100.15,126200.0,62.7016,62.7078,62.6515,62.6515,126200.0
2014-06-03 11:25:00,100.15,100.27,100.14,100.26,41600.0,62.6515,62.7266,62.6453,62.7203,41600.0
2014-06-03 11:30:00,100.25,100.29,100.21,100.27,48800.0,62.7141,62.7391,62.689,62.7266,48800.0
2014-06-03 11:35:00,100.27,100.28,100.21,100.21,51400.0,62.7266,62.7328,62.689,62.689,51400.0
2014-06-03 11:40:00,100.21,100.24,100.17,100.18,64400.0,62.689,62.7078,62.664,62.6703,64400.0
2014-06-03 11:45:00,100.19,100.37,100.19,100.36,117000.0,62.6765,62.7891,62.6765,62.7829,117000.0
2014-06-03 11:50:00,100.37,100.48,100.36,100.38,174100.0,62.7891,62.858,62.7829,62.7954,174100.0
2014-06-03 11:55:00,100.38,100.47,100.36,100.45,58900.0,62.7954,62.8517,62.7829,62.8392,58900.0
2014-06-03 12:00:00,100.46,100.49,100.43,100.46,93000.0,62.8454,62.8642,62.8267,62.8454,93000.0
2014-06-03 12:05:00,100.45,100.53,100.44,100.52,50200.0,62.8392,62.8892,62.8329,62.883,50200.0
2014-06-03 12:10:00,100.52,100.52,100.44,100.5,53000.0,62.883,62.883,62.8329,62.8705,53000.0
2014-06-03 12:15:00,100.5,100.51,100.4,100.43,49300.0,62.8705,62.8767,62.8079,62.8267,49300.0
2014-06-03 12:20:00,100.43,100.46,100.43,100.44,52700.0,62.8267,62.8454,62.8267,62.8329,52700.0
2014-06-03 12:25:00,100.44,100.44,100.34,100.4,73000.0,62.8329,62.8329,62.7704,62.8079,73000.0
2014-06-03 12:30:00,100.4,100.43,100.39,100.43,57400.0,62.8079,62.8267,62.8016,62.8267,57400.0
2014-06-03 12:35:00,100.42,100.45,100.4,100.41,48100.0,62.8204,62.8392,62.8079,62.8142,48100.0
2014-06-03 12:40:00,100.41,100.45,100.4,100.45,42700.0,62.8142,62.8392,62.8079,62.8392,42700.0
2014-06-03 12:45:00,100.44,100.46,100.41,100.44,46800.0,62.8329,62.8454,62.8142,62.8329,46800.0
2014-06-03 12:50:00,100.44,100.45,100.42,100.43,61400.0,62.8329,62.8392,62.8204,62.8267,61400.0
2014-06-03 12:55:00,100.42,100.49,100.4,100.48,41600.0,62.8204,62.8642,62.8079,62.858,41600.0
2014-06-03 13:00:00,100.48,100.53,100.48,100.51,39200.0,62.858,62.8892,62.858,62.8767,39200.0
2014-06-03 13:05:00,100.51,100.58,100.5,100.58,48600.0,62.8767,62.9205,62.8705,62.9205,48600.0
2014-06-03 13:10:00,100.56,100.6,100.53,100.59,48400.0,62.908,62.933,62.8892,62.9268,48400.0
2014-06-03 13:15:00,100.59,100.62,100.58,100.59,54000.0,62.9268,62.9455,62.9205,62.9268,54000.0
2014-06-03 13:20:00,100.59,100.59,100.54,100.55,33700.0,62.9268,62.9268,62.8955,62.9017,33700.0
2014-06-03 13:25:00,100.54,100.56,100.51,100.55,42500.0,62.8955,62.908,62.8767,62.9017,42500.0
2014-06-03 13:30:00,100.54,100.57,100.51,100.52,48100.0,62.8955,62.9143,62.8767,62.883,48100.0
2014-06-03 13:35:00,100.51,100.53,100.47,100.53,34800.0,62.8767,62.8892,62.8517,62.8892,34800.0
2014-06-03 13:40:00,100.52,100.58,100.51,100.56,33500.0,62.883,62.9205,62.8767,62.908,33500.0
2014-06-03 13:45:00,100.56,100.63,100.56,100.61,45200.0,62.908,62.9518,62.908,62.9393,45200.0
2014-06-03 13:50:00,100.61,100.69,100.61,100.63,96300.0,62.9393,62.9893,62.9393,62.9518,96300.0
2014-06-03 13:55:00,100.64,100.66,100.63,100.65,41200.0,62.958,62.9706,62.9518,62.9643,41200.0
2014-06-03 14:00:00,100.65,100.67,100.63,100.64,62700.0,62.9643,62.9768,62.9518,62.958,62700.0
2014-06-03 14:05:00,100.63,100.69,100.63,100.68,36700.0,62.9518,62.9893,62.9518,62.9831,36700.0
2014-06-03 14:10:00,100.68,100.68,100.49,100.55,624800.0,62.9831,62.9831,62.8642,62.9017,624800.0
2014-06-03 14:15:00,100.55,100.57,100.5,100.52,416000.0,62.9017,62.9143,62.8705,62.883,416000.0
2014-06-03 14:20:00,100.54,100.57,100.53,100.55,43300.0,62.8955,62.9143,62.8892,62.9017,43300.0
2014-06-03 14:25:00,100.55,100.56,100.51,100.54,40900.0,62.9017,62.908,62.8767,62.8955,40900.0
2014-06-03 14:30:00,100.54,100.54,100.49,100.49,38200.0,62.8955,62.8955,62.8642,62.8642,38200.0
2014-06-03 14:35:00,100.5,100.51,100.47,100.49,38000.0,62.8705,62.8767,62.8517,62.8642,38000.0
2014-06-03 14:40:00,100.49,100.55,100.48,100.52,44500.0,62.8642,62.9017,62.858,62.883,44500.0
2014-06-03 14:45:00,100.52,100.53,100.43,100.43,57400.0,62.883,62.8892,62.8267,62.8267,57400.0
2014-06-03 14:50:00,100.43,100.48,100.39,100.45,43800.0,62.8267,62.858,62.8016,62.8392,43800.0
2014-06-03 14:55:00,100.46,100.46,100.44,100.45,49800.0,62.8454,62.8454,62.8329,62.8392,49800.0
2014-06-03 15:00:00,100.45,100.46,100.4,100.45,65500.0,62.8392,62.8454,62.8079,62.8392,65500.0
2014-06-03 15:05:00,100.45,100.48,100.43,100.47,54700.0,62.8392,62.858,62.8267,62.8517,54700.0
2014-06-03 15:10:00,100.48,100.52,100.46,100.49,82200.0,62.858,62.883,62.8454,62.8642,82200.0
2014-06-03 15:15:00,100.5,100.52,100.44,100.45,109700.0,62.8705,62.883,62.8329,62.8392,109700.0
2014-06-03 15:20:00,100.46,100.46,100.44,100.45,71600.0,62.8454,62.8454,62.8329,62.8392,71600.0
2014-06-03 15:25:00,100.45,100.51,100.45,100.46,78000.0,62.8392,62.8767,62.8392,62.8454,78000.0
2014-06-03 15:30:00,100.46,100.48,100.44,100.47,99700.0,62.8454,62.858,62.8329,62.8517,99700.0
2014-06-03 15:35:00,100.46,100.47,100.34,100.37,113600.0,62.8454,62.8517,62.7704,62.7891,113600.0
2014-06-03 15:40:00,100.38,100.42,100.35,100.42,133400.0,62.7954,62.8204,62.7766,62.8204,133400.0
2014-06-03 15:45:00,100.42,100.42,100.34,100.37,284600.0,62.8204,62.8204,62.7704,62.7891,284600.0
2014-06-03 15:50:00,100.37,100.39,100.34,100.38,211800.0,62.7891,62.8016,62.7704,62.7954,211800.0
2014-06-03 15:55:00,100.38,100.39,100.32,100.38,375500.0,62.7954,62.8016,62.7579,62.7954,375500.0
2014-06-04 09:30:00,100.21,100.28,100.0,100.23,154700.0,62.689,62.7328,62.5577,62.7016,154700.0
2014-06-04 09:35:00,100.23,100.34,100.2,100.31,116000.0,62.7016,62.7704,62.6828,62.7516,116000.0
2014-06-04 09:40:00,100.31,100.31,100.19,100.21,64700.0,62.7516,62.7516,62.6765,62.689,64700.0
2014-06-04 09:45:00,100.21,100.25,100.06,100.25,83100.0,62.689,62.7141,62.5952,62.7141,83100.0
2014-06-04 09:50:00,100.24,100.4,100.24,100.37,43400.0,62.7078,62.8079,62.7078,62.7891,43400.0
2014-06-04 09:55:00,100.37,100.4,100.36,100.39,45500.0,62.7891,62.8079,62.7829,62.8016,45500.0
2014-06-04 10:00:00,100.39,100.44,100.24,100.42,114800.0,62.8016,62.8329,62.7078,62.8204,114800.0
2014-06-04 10:05:00,100.43,100.45,100.38,100.45,65600.0,62.8267,62.8392,62.7954,62.8392,65600.0
2014-06-04 10:10:00,100.45,100.45,100.32,100.43,50500.0,62.8392,62.8392,62.7579,62.8267,50500.0
2014-06-04 10:15:00,100.43,100.44,100.36,100.38,49900.0,62.8267,62.8329,62.7829,62.7954,49900.0
2014-06-04 10:20:00,100.38,100.4,100.28,100.28,44000.0,62.7954,62.8079,62.7328,62.7328,44000.0
2014-06-04 10:25:00,100.28,100.33,100.27,100.29,63500.0,62.7328,62.7641,62.7266,62.7391,63500.0
2014-06-04 10:30:00,100.28,100.36,100.25,100.34,70400.0,62.7328,62.7829,62.7141,62.7704,70400.0
2014-06-04 10:35:00,100.35,100.39,100.33,100.37,40300.0,62.7766,62.8016,62.7641,62.7891,40300.0
2014-06-04 10:40:00,100.36,100.38,100.29,100.32,45800.0,62.7829,62.7954,62.7391,62.7579,45800.0
2014-06-04 10:45:00,100.33,100.35,100.32,100.33,26800.0,62.7641,62.7766,62.7579,62.7641,26800.0
2014-06-04 10:50:00,100.34,100.35,100.3,100.31,52200.0,62.7704,62.7766,62.7453,62.7516,52200.0
2014-06-04 10:55:00,100.32,100.34,100.24,100.3,37600.0,62.7579,62.7704,62.7078,62.7453,37600.0
2014-06-04 11:00:00,100.31,100.33,100.29,100.33,60800.0,62.7516,62.7641,62.7391,62.7641,60800.0
2014-06-04 11:05:00,100.32,100.32,100.25,100.26,36200.0,62.7579,62.7579,62.7141,62.7203,36200.0
2014-06-04 11:10:00,100.26,100.28,100.24,100.26,44500.0,62.7203,62.7328,62.7078,62.7203,44500.0
2014-06-04 11:15:00,100.26,100.26,100.18,100.2,36200.0,62.7203,62.7203,62.6703,62.6828,36200.0
2014-06-04 11:20:00,100.19,100.31,100.19,100.3,42900.0,62.6765,62.7516,62.6765,62.7453,42900.0
2014-06-04 11:25:00,100.29,100.31,100.21,100.24,57300.0,62.7391,62.7516,62.689,62.7078,57300.0
2014-06-04 11:30:00,100.25,100.25,100.14,100.18,34000.0,62.7141,62.7141,62.6453,62.6703,34000.0
2014-06-04 11:35:00,100.19,100.22,100.15,100.16,52200.0,62.6765,62.6953,62.6515,62.6578,52200.0
2014-06-04 11:40:00,100.15,100.18,100.12,100.13,39800.0,62.6515,62.6703,62.6327,62.639,39800.0
2014-06-04 11:45:00,100.13,100.14,100.09,100.11,34800.0,62.639,62.6453,62.614,62.6265,34800.0
2014-06-04 11:50:00,100.1,100.11,100.05,100.06,70400.0,62.6202,62.6265,62.589,62.5952,70400.0
2014-06-04 11:55:00,100.06,100.09,100.04,100.08,34200.0,62.5952,62.614,62.5827,62.6077,34200.0
2014-06-04 12:00:00,100.08,100.11,100.06,100.09,34900.0,62.6077,62.6265,62.5952,62.614,34900.0
2014-06-04 12:05:00,100.09,100.09,100.07,100.07,32200.0,62.614,62.614,62.6015,62.6015,32200.0
2014-06-04 12:10:00,100.07,100.08,100.02,100.03,30100.0,62.6015,62.6077,62.5702,62.5764,30100.0
2014-06-04 12:15:00,100.02,100.04,100.0,100.01,110100.0,62.5702,62.5827,62.5577,62.5639,110100.0
2014-06-04 12:20:00,100.01,100.02,99.96,99.97,37600.0,62.5639,62.5702,62.5327,62.5389,37600.0
2014-06-04 12:25:00,99.98,100.04,99.98,100.02,37500.0,62.5452,62.5827,62.5452,62.5702,37500.0
2014-06-04 12:30:00,100.02,100.13,100.02,100.12,41700.0,62.5702,62.639,62.5702,62.6327,41700.0
2014-06-04 12:35:00,100.12,100.16,100.1,100.16,57600.0,62.6327,62.6578,62.6202,62.6578,57600.0
2014-06-04 12:40:00,100.16,100.21,100.16,100.18,63300.0,62.6578,62.689,62.6578,62.6703,63300.0
2014-06-04 12:45:00,100.18,100.19,100.12,100.17,27000.0,62.6703,62.6765,62.6327,62.664,27000.0
2014-06-04 12:50:00,100.17,100.19,100.15,100.17,32200.0,62.664,62.6765,62.6515,62.664,32200.0
2014-06-04 12:55:00,100.17,100.22,100.17,100.19,38700.0,62.664,62.6953,62.664,62.6765,38700.0
2014-06-04 13:00:00,100.19,100.22,100.12,100.13,38900.0,62.6765,62.6953,62.6327,62.639,38900.0
2014-06-04 13:05:00,100.12,100.16,100.12,100.16,44100.0,62.6327,62.6578,62.6327,62.6578,44100.0
2014-06-04 13:10:00,100.16,100.21,100.15,100.21,35600.0,62.6578,62.689,62.6515,62.689,35600.0
2014-06-04 13:15:00,100.2,100.25,100.2,100.23,49500.0,62.6828,62.7141,62.6828,62.7016,49500.0
2014-06-04 13:20:00,100.24,100.27,100.23,100.26,43200.0,62.7078,62.7266,62.7016,62.7203,43200.0
2014-06-04 13:25:00,100.26,100.29,100.25,100.26,48000.0,62.7203,62.7391,62.7141,62.7203,48000.0
2014-06-04 13:30:00,100.25,100.27,100.23,100.24,22800.0,62.7141,62.7266,62.7016,62.7078,22800.0
2014-06-04 13:35:00,100.23,100.25,100.2,100.22,21800.0,62.7016,62.7141,62.6828,62.6953,21800.0
2014-06-04 13:40:00,100.23,100.24,100.22,100.22,28300.0,62.7016,62.7078,62.6953,62.6953,28300.0
2014-06-04 13:45:00,100.22,100.23,100.2,100.22,43400.0,62.6953,62.7016,62.6828,62.6953,43400.0
2014-06-04 13:50:00,100.22,100.24,100.2,100.23,30500.0,62.6953,62.7078,62.6828,62.7016,30500.0
2014-06-04 13:55:00,100.22,100.28,100.2,100.26,43000.0,62.6953,62.7328,62.6828,62.7203,43000.0
2014-06-04 14:00:00,100.26,100.27,100.2,100.2,41100.0,62.7203,62.7266,62.6828,62.6828,41100.0
2014-06-04 14:05:00,100.2,100.21,100.16,100.17,41600.0,62.6828,62.689,62.6578,62.664,41600.0
2014-06-04 14:10:00,100.17,100.22,100.11,100.22,80300.0,62.664,62.6953,62.6265,62.6953,80300.0
2014-06-04 14:15:00,100.21,100.27,100.21,100.26,36100.0,62.689,62.7266,62.689,62.7203,36100.0
2014-06-04 14:20:00,100.26,100.27,100.16,100.16,53500.0,62.7203,62.7266,62.6578,62.6578,53500.0
2014-06-04 14:25:00,100.16,100.19,100.15,100.16,41600.0,62.6578,62.6765,62.6515,62.6578,41600.0
2014-06-04 14:30:00,100.16,100.18,100.14,100.16,74400.0,62.6578,62.6703,62.6453,62.6578,74400.0
2014-06-04 14:35:00,100.15,100.18,100.15,100.18,45200.0,62.6515,62.6703,62.6515,62.6703,45200.0
2014-06-04 14:40:00,100.18,100.19,100.11,100.13,50500.0,62.6703,62.6765,62.6265,62.639,50500.0
2014-06-04 14:45:00,100.13,100.14,100.06,100.09,47000.0,62.639,62.6453,62.5952,62.614,47000.0
2014-06-04 14:50:00,100.09,100.14,100.09,100.12,44900.0,62.614,62.6453,62.614,62.6327,44900.0
2014-06-04 14:55:00,100.11,100.12,100.07,100.11,39200.0,62.6265,62.6327,62.6015,62.6265,39200.0
2014-06-04 15:00:00,100.1,100.12,100.07,100.12,45300.0,62.6202,62.6327,62.6015,62.6327,45300.0
2014-06-04 15:05:00,100.12,100.14,100.1,100.14,62400.0,62.6327,62.6453,62.6202,62.6453,62400.0
2014-06-04 15:10:00,100.13,100.18,100.13,100.15,72600.0,62.639,62.6703,62.639,62.6515,72600.0
2014-06-04 15:15:00,100.15,100.16,100.12,100.13,57200.0,62.6515,62.6578,62.6327,62.639,57200.0
2014-06-04 15:20:00,100.12,100.14,100.11,100.14,53400.0,62.6327,62.6453,62.6265,62.6453,53400.0
2014-06-04 15:25:00,100.13,100.16,100.13,100.14,46600.0,62.639,62.6578,62.639,62.6453,46600.0
2014-06-04 15:30:00,100.15,100.17,100.12,100.13,98900.0,62.6515,62.664,62.6327,62.639,98900.0
2014-06-04 15:35:00,100.14,100.18,100.13,100.18,44500.0,62.6453,62.6703,62.639,62.6703,44500.0
2014-06-04 15:40:00,100.18,100.2,100.14,100.17,89900.0,62.6703,62.6828,62.6453,62.664,89900.0
2014-06-04 15:45:00,100.17,100.18,99.99,100.06,275000.0,62.664,62.6703,62.5514,62.5952,275000.0
2014-06-04 15:50:00,100.07,100.07,100.02,100.06,121300.0,62.6015,62.6015,62.5702,62.5952,121300.0
2014-06-04 15:55:00,100.06,100.08,99.96,99.97,551100.0,62.5952,62.6077,62.5327,62.5389,551100.0
2014-06-05 09:30:00,100.1,100.3,100.05,100.26,276500.0,62.6202,62.7453,62.589,62.7203,276500.0
2014-06-05 09:35:00,100.26,100.48,100.26,100.31,127600.0,62.7203,62.858,62.7203,62.7516,127600.0
2014-06-05 09:40:00,100.34,100.67,100.31,100.63,96100.0,62.7704,62.9768,62.7516,62.9518,96100.0
2014-06-05 09:45:00,100.63,100.64,100.45,100.48,144800.0,62.9518,62.958,62.8392,62.858,144800.0
2014-06-05 09:50:00,100.48,100.5,100.24,100.25,212400.0,62.858,62.8705,62.7078,62.7141,212400.0
2014-06-05 09:55:00,100.24,100.4,100.17,100.36,106600.0,62.7078,62.8079,62.664,62.7829,106600.0
2014-06-05 10:00:00,100.36,100.38,100.28,100.35,118100.0,62.7829,62.7954,62.7328,62.7766,118100.0
2014-06-05 10:05:00,100.35,100.36,100.09,100.1,137100.0,62.7766,62.7829,62.614,62.6202,137100.0
2014-06-05 10:10:00,100.1,100.19,100.0,100.03,150600.0,62.6202,62.6765,62.5577,62.5764,150600.0
2014-06-05 10:15:00,100.02,100.06,99.96,100.0,133200.0,62.5702,62.5952,62.5327,62.5577,133200.0
2014-06-05 10:20:00,100.0,100.18,99.98,100.08,159400.0,62.5577,62.6703,62.5452,62.6077,159400.0
2014-06-05 10:25:00,100.1,100.33,100.1,100.32,58500.0,62.6202,62.7641,62.6202,62.7579,58500.0
2014-06-05 10:30:00,100.31,100.33,100.2,100.24,44800.0,62.7516,62.7641,62.6828,62.7078,44800.0
2014-06-05 10:35:00,100.23,100.23,100.12,100.15,66600.0,62.7016,62.7016,62.6327,62.6515,66600.0
2014-06-05 10:40:00,100.15,100.4,100.11,100.37,213500.0,62.6515,62.8079,62.6265,62.7891,213500.0
2014-06-05 10:45:00,100.36,100.41,100.32,100.4,68400.0,62.7829,62.8142,62.7579,62.8079,68400.0
2014-06-05 10:50:00,100.39,100.45,100.34,100.44,45600.0,62.8016,62.8392,62.7704,62.8329,45600.0
2014-06-05 10:55:00,100.43,100.53,100.37,100.5,83800.0,62.8267,62.8892,62.7891,62.8705,83800.0
2014-06-05 11:00:00,100.49,100.49,100.37,100.45,77700.0,62.8642,62.8642,62.7891,62.8392,77700.0
2014-06-05 11:05:00,100.44,100.48,100.36,100.36,92300.0,62.8329,62.858,62.7829,62.7829,92300.0
2014-06-05 11:10:00,100.36,100.45,100.35,100.42,83800.0,62.7829,62.8392,62.7766,62.8204,83800.0
2014-06-05 11:15:00,100.42,100.5,100.4,100.5,50900.0,62.8204,62.8705,62.8079,62.8705,50900.0
2014-06-05 11:20:00,100.49,100.59,100.46,100.59,50800.0,62.8642,62.9268,62.8454,62.9268,50800.0
2014-06-05 11:25:00,100.59,100.63,100.5,100.52,75800.0,62.9268,62.9518,62.8705,62.883,75800.0
2014-06-05 11:30:00,100.52,100.58,100.52,100.58,140800.0,62.883,62.9205,62.883,62.9205,140800.0
2014-06-05 11:35:00,100.58,100.6,100.52,100.53,150100.0,62.9205,62.933,62.883,62.8892,150100.0
2014-06-05 11:40:00,100.52,100.54,100.45,100.46,56200.0,62.883,62.8955,62.8392,62.8454,56200.0
2014-06-05 11:45:00,100.46,100.63,100.45,100.61,84300.0,62.8454,62.9518,62.8392,62.9393,84300.0
2014-06-05 11:50:00,100.61,100.65,100.53,100.55,116800.0,62.9393,62.9643,62.8892,62.9017,116800.0
2014-06-05 11:55:00,100.56,100.56,100.54,100.55,59100.0,62.908,62.908,62.8955,62.9017,59100.0
2014-06-05 12:00:00,100.55,100.7,100.54,100.7,91300.0,62.9017,62.9956,62.8955,62.9956,91300.0
2014-06-05 12:05:00,100.7,100.71,100.58,100.61,89400.0,62.9956,63.0018,62.9205,62.9393,89400.0
2014-06-05 12:10:00,100.61,100.62,100.54,100.57,62300.0,62.9393,62.9455,62.8955,62.9143,62300.0
2014-06-05 12:15:00,100.58,100.58,100.53,100.56,145100.0,62.9205,62.9205,62.8892,62.908,145100.0
2014-06-05 12:20:00,100.56,100.6,100.56,100.59,53200.0,62.908,62.933,62.908,62.9268,53200.0
2014-06-05 12:25:00,100.59,100.6,100.58,100.59,41800.0,62.9268,62.933,62.9205,62.9268,41800.0
2014-06-05 12:30:00,100.59,100.64,100.59,100.62,31600.0,62.9268,62.958,62.9268,62.9455,31600.0
2014-06-05 12:35:00,100.62,100.67,100.61,100.63,39600.0,62.9455,62.9768,62.9393,62.9518,39600.0
2014-06-05 12:40:00,100.63,100.68,100.61,100.62,56000.0,62.9518,62.9831,62.9393,62.9455,56000.0
2014-06-05 12:45:00,100.63,100.64,100.59,100.62,33800.0,62.9518,62.958,62.9268,62.9455,33800.0
2014-06-05 12:50:00,100.63,100.7,100.63,100.7,30700.0,62.9518,62.9956,62.9518,62.9956,30700.0
2014-06-05 12:55:00,100.7,100.72,100.68,100.7,31500.0,62.9956,63.0081,62.9831,62.9956,31500.0
2014-06-05 13:00:00,100.7,100.74,100.69,100.7,67000.0,62.9956,63.0206,62.9893,62.9956,67000.0
2014-06-05 13:05:00,100.71,100.71,100.59,100.66,83000.0,63.0018,63.0018,62.9268,62.9706,83000.0
2014-06-05 13:10:00,100.66,100.71,100.66,100.68,24800.0,62.9706,63.0018,62.9706,62.9831,24800.0
2014-06-05 13:15:00,100.68,100.68,100.6,100.68,48800.0,62.9831,62.9831,62.933,62.9831,48800.0
2014-06-05 13:20:00,100.68,100.69,100.53,100.53,75500.0,62.9831,62.9893,62.8892,62.8892,75500.0
2014-06-05 13:25:00,100.54,100.56,100.53,100.55,39200.0,62.8955,62.908,62.8892,62.9017,39200.0
2014-06-05 13:30:00,100.55,100.6,100.54,100.6,39100.0,62.9017,62.933,62.8955,62.933,39100.0
2014-06-05 13:35:00,100.6,100.65,100.6,100.6,28000.0,62.933,62.9643,62.933,62.933,28000.0
2014-06-05 13:40:00,100.6,100.61,100.5,100.55,47000.0,62.933,62.9393,62.8705,62.9017,47000.0
2014-06-05 13:45:00,100.55,100.59,100.51,100.53,29700.0,62.9017,62.9268,62.8767,62.8892,29700.0
2014-06-05 13:50:00,100.52,100.65,100.52,100.65,32000.0,62.883,62.9643,62.883,62.9643,32000.0
2014-06-05 13:55:00,100.65,100.7,100.63,100.68,44400.0,62.9643,62.9956,62.9518,62.9831,44400.0
2014-06-05 14:00:00,100.68,100.69,100.6,100.66,39900.0,62.9831,62.9893,62.933,62.9706,39900.0
2014-06-05 14:05:00,100.66,100.68,100.59,100.61,31000.0,62.9706,62.9831,62.9268,62.9393,31000.0
2014-06-05 14:10:00,100.6,100.7,100.59,100.69,68200.0,62.933,62.9956,62.9268,62.9893,68200.0
2014-06-05 14:15:00,100.69,100.75,100.66,100.67,88400.0,62.9893,63.0269,62.9706,62.9768,88400.0
2014-06-05 14:20:00,100.67,100.79,100.65,100.79,58400.0,62.9768,63.0519,62.9643,63.0519,58400.0
2014-06-05 14:25:00,100.78,100.78,100.71,100.73,65200.0,63.0456,63.0456,63.0018,63.0143,65200.0
2014-06-05 14:30:00,100.73,100.76,100.7,100.75,46000.0,63.0143,63.0331,62.9956,63.0269,46000.0
2014-06-05 14:35:00,100.75,100.78,100.74,100.76,46600.0,63.0269,63.0456,63.0206,63.0331,46600.0
2014-06-05 14:40:00,100.76,100.83,100.75,100.82,46900.0,63.0331,63.0769,63.0269,63.0706,46900.0
2014-06-05 14:45:00,100.83,100.83,100.75,100.75,28400.0,63.0769,63.0769,63.0269,63.0269,28400.0
2014-06-05 14:50:00,100.76,100.77,100.73,100.76,57600.0,63.0331,63.0394,63.0143,63.0331,57600.0
2014-06-05 14:55:00,100.75,100.77,100.62,100.64,88100.0,63.0269,63.0394,62.9455,62.958,88100.0
2014-06-05 15:00:00,100.63,100.67,100.54,100.57,56600.0,62.9518,62.9768,62.8955,62.9143,56600.0
2014-06-05 15:05:00,100.57,100.64,100.57,100.59,33600.0,62.9143,62.958,62.9143,62.9268,33600.0
2014-06-05 15:10:00,100.59,100.61,100.48,100.5,952200.0,62.9268,62.9393,62.858,62.8705,952200.0
2014-06-05 15:15:00,100.5,100.57,100.49,100.57,124300.0,62.8705,62.9143,62.8642,62.9143,124300.0
2014-06-05 15:20:00,100.57,100.59,100.52,100.53,51300.0,62.9143,62.9268,62.883,62.8892,51300.0
2014-06-05 15:25:00,100.52,100.55,100.49,100.52,66400.0,62.883,62.9017,62.8642,62.883,66400.0
2014-06-05 15:30:00,100.52,100.56,100.47,100.54,78400.0,62.883,62.908,62.8517,62.8955,78400.0
2014-06-05 15:35:00,100.54,100.57,100.46,100.5,140400.0,62.8955,62.9143,62.8454,62.8705,140400.0
2014-06-05 15:40:00,100.49,100.52,100.44,100.51,102300.0,62.8642,62.883,62.8329,62.8767,102300.0
2014-06-05 15:45:00,100.51,100.54,100.47,100.49,130300.0,62.8767,62.8955,62.8517,62.8642,130300.0
2014-06-05 15:50:00,100.49,100.56,100.46,100.56,319600.0,62.8642,62.908,62.8454,62.908,319600.0
2014-06-05 15:55:00,100.56,100.62,100.45,100.51,564700.0,62.908,62.9455,62.8392,62.8767,564700.0
2014-06-06 09:30:00,100.61,100.93,100.6,100.74,184600.0,62.9393,63.1395,62.933,63.0206,184600.0
2014-06-06 09:35:00,100.76,100.96,100.65,100.66,170400.0,63.0331,63.1582,62.9643,62.9706,170400.0
2014-06-06 09:40:00,100.66,100.94,100.66,100.75,221500.0,62.9706,63.1457,62.9706,63.0269,221500.0
2014-06-06 09:45:00,100.75,100.93,100.73,100.93,71400.0,63.0269,63.1395,63.0143,63.1395,71400.0
2014-06-06 09:50:00,100.92,100.92,100.62,100.62,136100.0,63.1332,63.1332,62.9455,62.9455,136100.0
2014-06-06 09:55:00,100.63,100.87,100.63,100.87,116300.0,62.9518,63.1019,62.9518,63.1019,116300.0
2014-06-06 10:00:00,100.88,100.91,100.78,100.9,117500.0,63.1082,63.1269,63.0456,63.1207,117500.0
2014-06-06 10:05:00,100.9,101.05,100.89,100.98,105800.0,63.1207,63.2145,63.1144,63.1707,105800.0
2014-06-06 10:10:00,100.97,101.05,100.97,100.99,64700.0,63.1645,63.2145,63.1645,63.177,64700.0
2014-06-06 10:15:00,100.99,101.05,100.98,101.01,53700.0,63.177,63.2145,63.1707,63.1895,53700.0
2014-06-06 10:20:00,101.01,101.08,101.0,101.06,51500.0,63.1895,63.2333,63.1832,63.2208,51500.0
2014-06-06 10:25:00,101.07,101.07,101.0,101.02,53100.0,63.227,63.227,63.1832,63.1958,53100.0
2014-06-06 10:30:00,101.03,101.03,101.0,101.01,36200.0,63.202,63.202,63.1832,63.1895,36200.0
2014-06-06 10:35:00,101.0,101.13,100.99,101.11,65900.0,63.1832,63.2646,63.177,63.2521,65900.0
2014-06-06 10:40:00,101.12,101.18,101.1,101.17,50700.0,63.2583,63.2959,63.2458,63.2896,50700.0
2014-06-06 10:45:00,101.17,101.25,101.17,101.19,69500.0,63.2896,63.3396,63.2896,63.3021,69500.0
2014-06-06 10:50:00,101.19,101.27,101.18,101.25,65100.0,63.3021,63.3522,63.2959,63.3396,65100.0
2014-06-06 10:55:00,101.24,101.31,101.23,101.3,52000.0,63.3334,63.3772,63.3271,63.3709,52000.0
2014-06-06 11:00:00,101.3,101.39,101.3,101.37,83100.0,63.3709,63.4272,63.3709,63.4147,83100.0
2014-06-06 11:05:00,101.36,101.38,101.31,101.33,61300.0,63.4085,63.421,63.3772,63.3897,61300.0
2014-06-06 11:10:00,101.33,101.33,101.26,101.26,39400.0,63.3897,63.3897,63.3459,63.3459,39400.0
2014-06-06 11:15:00,101.26,101.28,101.1,101.1,92700.0,63.3459,63.3584,63.2458,63.2458,92700.0
2014-06-06 11:20:00,101.1,101.13,101.08,101.11,68800.0,63.2458,63.2646,63.2333,63.2521,68800.0
2014-06-06 11:25:00,101.12,101.12,101.05,101.09,62100.0,63.2583,63.2583,63.2145,63.2396,62100.0
2014-06-06 11:30:00,101.1,101.24,101.09,101.22,52300.0,63.2458,63.3334,63.2396,63.3209,52300.0
2014-06-06 11:35:00,101.21,101.3,101.21,101.25,46800.0,63.3146,63.3709,63.3146,63.3396,46800.0
2014-06-06 11:40:00,101.25,101.32,101.24,101.31,40600.0,63.3396,63.3834,63.3334,63.3772,40600.0
2014-06-06 11:45:00,101.31,101.34,101.27,101.31,42500.0,63.3772,63.3959,63.3522,63.3772,42500.0
2014-06-06 11:50:00,101.3,101.33,101.3,101.31,34400.0,63.3709,63.3897,63.3709,63.3772,34400.0
2014-06-06 11:55:00,101.32,101.41,101.31,101.39,38900.0,63.3834,63.4397,63.3772,63.4272,38900.0
2014-06-06 12:00:00,101.4,101.45,101.38,101.43,26900.0,63.4335,63.4648,63.421,63.4522,26900.0
2014-06-06 12:05:00,101.43,101.43,101.33,101.34,34300.0,63.4522,63.4522,63.3897,63.3959,34300.0
2014-06-06 12:10:00,101.35,101.38,101.28,101.29,78100.0,63.4022,63.421,63.3584,63.3647,78100.0
2014-06-06 12:15:00,101.29,101.42,101.29,101.42,49500.0,63.3647,63.446,63.3647,63.446,49500.0
2014-06-06 12:20:00,101.42,101.43,101.4,101.41,29100.0,63.446,63.4522,63.4335,63.4397,29100.0
2014-06-06 12:25:00,101.41,101.45,101.4,101.43,52700.0,63.4397,63.4648,63.4335,63.4522,52700.0
2014-06-06 12:30:00,101.42,101.42,101.4,101.4,26700.0,63.446,63.446,63.4335,63.4335,26700.0
2014-06-06 12:35:00,101.4,101.44,101.4,101.42,32500.0,63.4335,63.4585,63.4335,63.446,32500.0
2014-06-06 12:40:00,101.43,101.45,101.4,101.45,39100.0,63.4522,63.4648,63.4335,63.4648,39100.0
2014-06-06 12:45:00,101.45,101.5,101.44,101.49,41700.0,63.4648,63.496,63.4585,63.4898,41700.0
2014-06-06 12:50:00,101.48,101.5,101.47,101.48,23300.0,63.4835,63.496,63.4773,63.4835,23300.0
2014-06-06 12:55:00,101.48,101.49,101.44,101.45,35700.0,63.4835,63.4898,63.4585,63.4648,35700.0
2014-06-06 13:00:00,101.44,101.48,101.42,101.45,56300.0,63.4585,63.4835,63.446,63.4648,56300.0
2014-06-06 13:05:00,101.45,101.47,101.43,101.45,47900.0,63.4648,63.4773,63.4522,63.4648,47900.0
2014-06-06 13:10:00,101.45,101.47,101.44,101.46,35900.0,63.4648,63.4773,63.4585,63.471,35900.0
2014-06-06 13:15:00,101.46,101.53,101.41,101.51,92200.0,63.471,63.5148,63.4397,63.5023,92200.0
2014-06-06 13:20:00,101.51,101.57,101.5,101.55,31600.0,63.5023,63.5398,63.496,63.5273,31600.0
2014-06-06 13:25:00,101.55,101.56,101.5,101.51,46600.0,63.5273,63.5336,63.496,63.5023,46600.0
2014-06-06 13:30:00,101.51,101.52,101.47,101.48,58700.0,63.5023,63.5085,63.4773,63.4835,58700.0
2014-06-06 13:35:00,101.48,101.49,101.45,101.46,29800.0,63.4835,63.4898,63.4648,63.471,29800.0
2014-06-06 13:40:00,101.45,101.51,101.44,101.49,43600.0,63.4648,63.5023,63.4585,63.4898,43600.0
2014-06-06 13:45:00,101.5,101.56,101.49,101.55,70000.0,63.496,63.5336,63.4898,63.5273,70000.0
2014-06-06 13:50:00,101.56,101.57,101.53,101.55,20400.0,63.5336,63.5398,63.5148,63.5273,20400.0
2014-06-06 13:55:00,101.55,101.56,101.49,101.51,38400.0,63.5273,63.5336,63.4898,63.5023,38400.0
2014-06-06 14:00:00,101.51,101.54,101.49,101.53,63900.0,63.5023,63.5211,63.4898,63.5148,63900.0
2014-06-06 14:05:00,101.54,101.58,101.53,101.57,27600.0,63.5211,63.5461,63.5148,63.5398,27600.0
2014-06-06 14:10:00,101.57,101.61,101.56,101.6,48900.0,63.5398,63.5649,63.5336,63.5586,48900.0
2014-06-06 14:15:00,101.6,101.61,101.59,101.59,66000.0,63.5586,63.5649,63.5523,63.5523,66000.0
2014-06-06 14:20:00,101.58,101.63,101.56,101.56,59400.0,63.5461,63.5774,63.5336,63.5336,59400.0
2014-06-06 14:25:00,101.56,101.57,101.51,101.52,35900.0,63.5336,63.5398,63.5023,63.5085,35900.0
2014-06-06 14:30:00,101.53,101.54,101.5,101.51,77500.0,63.5148,63.5211,63.496,63.5023,77500.0
2014-06-06 14:35:00,101.5,101.53,101.42,101.46,61500.0,63.496,63.5148,63.446,63.471,61500.0
2014-06-06 14:40:00,101.45,101.51,101.43,101.51,59400.0,63.4648,63.5023,63.4522,63.5023,59400.0
2014-06-06 14:45:00,101.51,101.53,101.5,101.51,45900.0,63.5023,63.5148,63.496,63.5023,45900.0
2014-06-06 14:50:00,101.52,101.55,101.51,101.55,30400.0,63.5085,63.5273,63.5023,63.5273,30400.0
2014-06-06 14:55:00,101.54,101.57,101.51,101.51,53200.0,63.5211,63.5398,63.5023,63.5023,53200.0
2014-06-06 15:00:00,101.51,101.51,101.45,101.5,43600.0,63.5023,63.5023,63.4648,63.496,43600.0
2014-06-06 15:05:00,101.51,101.54,101.5,101.51,47200.0,63.5023,63.5211,63.496,63.5023,47200.0
2014-06-06 15:10:00,101.5,101.54,101.49,101.54,47800.0,63.496,63.5211,63.4898,63.5211,47800.0
2014-06-06 15:15:00,101.53,101.58,101.53,101.54,40000.0,63.5148,63.5461,63.5148,63.5211,40000.0
2014-06-06 15:20:00,101.53,101.55,101.5,101.51,91000.0,63.5148,63.5273,63.496,63.5023,91000.0
2014-06-06 15:25:00,101.51,101.57,101.5,101.5,148900.0,63.5023,63.5398,63.496,63.496,148900.0
2014-06-06 15:30:00,101.5,101.52,101.48,101.48,119200.0,63.496,63.5085,63.4835,63.4835,119200.0
2014-06-06 15:35:00,101.48,101.49,101.37,101.4,154400.0,63.4835,63.4898,63.4147,63.4335,154400.0
2014-06-06 15:40:00,101.4,101.44,101.36,101.4,108700.0,63.4335,63.4585,63.4085,63.4335,108700.0
2014-06-06 15:45:00,101.41,101.5,101.4,101.42,246100.0,63.4397,63.496,63.4335,63.446,246100.0
2014-06-06 15:50:00,101.42,101.45,101.39,101.41,187000.0,63.446,63.4648,63.4272,63.4397,187000.0
2014-06-06 15:55:00,101.41,101.56,101.39,101.55,468400.0,63.4397,63.5336,63.4272,63.5273,468400.0
2014-06-09 09:30:00,101.22,101.52,101.19,101.51,273100.0,63.3209,63.5085,63.3021,63.5023,273100.0
2014-06-09 09:35:00,101.5,101.53,101.27,101.39,114500.0,63.496,63.5148,63.3522,63.4272,114500.0
2014-06-09 09:40:00,101.38,101.51,101.37,101.5,109400.0,63.421,63.5023,63.4147,63.496,109400.0
2014-06-09 09:45:00,101.51,101.55,101.47,101.51,70100.0,63.5023,63.5273,63.4773,63.5023,70100.0
2014-06-09 09:50:00,101.51,101.52,101.46,101.51,71600.0,63.5023,63.5085,63.471,63.5023,71600.0
2014-06-09 09:55:00,101.5,101.61,101.49,101.58,72100.0,63.496,63.5649,63.4898,63.5461,72100.0
2014-06-09 10:00:00,101.58,101.64,101.57,101.62,56100.0,63.5461,63.5836,63.5398,63.5711,56100.0
2014-06-09 10:05:00,101.62,101.8,101.6,101.75,60600.0,63.5711,63.6837,63.5586,63.6524,60600.0
2014-06-09 10:10:00,101.74,101.81,101.74,101.77,55700.0,63.6462,63.69,63.6462,63.6649,55700.0
2014-06-09 10:15:00,101.78,101.81,101.73,101.75,34300.0,63.6712,63.69,63.6399,63.6524,34300.0
2014-06-09 10:20:00,101.75,101.87,101.75,101.83,75100.0,63.6524,63.7275,63.6524,63.7025,75100.0
2014-06-09 10:25:00,101.84,101.84,101.75,101.78,39900.0,63.7087,63.7087,63.6524,63.6712,39900.0
2014-06-09 10:30:00,101.79,101.81,101.76,101.78,28100.0,63.6775,63.69,63.6587,63.6712,28100.0
2014-06-09 10:35:00,101.77,101.82,101.71,101.76,59000.0,63.6649,63.6962,63.6274,63.6587,59000.0
2014-06-09 10:40:00,101.76,101.81,101.75,101.78,43800.0,63.6587,63.69,63.6524,63.6712,43800.0
2014-06-09 10:45:00,101.79,101.79,101.75,101.76,25500.0,63.6775,63.6775,63.6524,63.6587,25500.0
2014-06-09 10:50:00,101.75,101.83,101.75,101.79,54000.0,63.6524,63.7025,63.6524,63.6775,54000.0
2014-06-09 10:55:00,101.79,101.86,101.78,101.82,36500.0,63.6775,63.7212,63.6712,63.6962,36500.0
2014-06-09 11:00:00,101.82,101.85,101.79,101.79,33300.0,63.6962,63.715,63.6775,63.6775,33300.0
2014-06-09 11:05:00,101.79,101.81,101.75,101.78,42800.0,63.6775,63.69,63.6524,63.6712,42800.0
2014-06-09 11:10:00,101.78,101.81,101.71,101.81,38100.0,63.6712,63.69,63.6274,63.69,38100.0
2014-06-09 11:15:00,101.81,101.87,101.79,101.85,46300.0,63.69,63.7275,63.6775,63.715,46300.0
2014-06-09 11:20:00,101.84,101.9,101.83,101.89,66100.0,63.7087,63.7463,63.7025,63.74,66100.0
2014-06-09 11:25:00,101.89,101.95,101.88,101.88,50100.0,63.74,63.7775,63.7338,63.7338,50100.0
2014-06-09 11:30:00,101.88,101.89,101.81,101.85,43000.0,63.7338,63.74,63.69,63.715,43000.0
2014-06-09 11:35:00,101.85,101.94,101.85,101.92,38200.0,63.715,63.7713,63.715,63.7588,38200.0
2014-06-09 11:40:00,101.92,101.96,101.9,101.92,36300.0,63.7588,63.7838,63.7463,63.7588,36300.0
2014-06-09 11:45:00,101.92,101.96,101.91,101.95,30900.0,63.7588,63.7838,63.7525,63.7775,30900.0
2014-06-09 11:50:00,101.95,101.96,101.87,101.87,43200.0,63.7775,63.7838,63.7275,63.7275,43200.0
2014-06-09 11:55:00,101.86,101.88,101.83,101.83,25800.0,63.7212,63.7338,63.7025,63.7025,25800.0
2014-06-09 12:00:00,101.83,101.83,101.8,101.81,25200.0,63.7025,63.7025,63.6837,63.69,25200.0
2014-06-09 12:05:00,101.81,101.85,101.78,101.8,33600.0,63.69,63.715,63.6712,63.6837,33600.0
2014-06-09 12:10:00,101.79,101.8,101.75,101.76,21400.0,63.6775,63.6837,63.6524,63.6587,21400.0
2014-06-09 12:15:00,101.76,101.81,101.76,101.81,20900.0,63.6587,63.69,63.6587,63.69,20900.0
2014-06-09 12:20:00,101.81,101.82,101.78,101.81,20700.0,63.69,63.6962,63.6712,63.69,20700.0
2014-06-09 12:25:00,101.82,101.82,101.66,101.67,96400.0,63.6962,63.6962,63.5961,63.6024,96400.0
2014-06-09 12:30:00,101.69,101.78,101.67,101.74,24900.0,63.6149,63.6712,63.6024,63.6462,24900.0
2014-06-09 12:35:00,101.75,101.77,101.71,101.75,17300.0,63.6524,63.6649,63.6274,63.6524,17300.0
2014-06-09 12:40:00,101.75,101.78,101.72,101.74,54300.0,63.6524,63.6712,63.6337,63.6462,54300.0
2014-06-09 12:45:00,101.74,101.77,101.74,101.77,28300.0,63.6462,63.6649,63.6462,63.6649,28300.0
2014-06-09 12:50:00,101.77,101.79,101.74,101.78,17000.0,63.6649,63.6775,63.6462,63.6712,17000.0
2014-06-09 12:55:00,101.76,101.76,101.72,101.76,26800.0,63.6587,63.6587,63.6337,63.6587,26800.0
2014-06-09 13:00:00,101.75,101.78,101.74,101.77,26700.0,63.6524,63.6712,63.6462,63.6649,26700.0
2014-06-09 13:05:00,101.76,101.77,101.74,101.75,35700.0,63.6587,63.6649,63.6462,63.6524,35700.0
2014-06-09 13:10:00,101.76,101.76,101.74,101.76,30500.0,63.6587,63.6587,63.6462,63.6587,30500.0
2014-06-09 13:15:00,101.77,101.77,101.71,101.71,18600.0,63.6649,63.6649,63.6274,63.6274,18600.0
2014-06-09 13:20:00,101.71,101.72,101.66,101.7,35300.0,63.6274,63.6337,63.5961,63.6212,35300.0
2014-06-09 13:25:00,101.7,101.71,101.64,101.65,22400.0,63.6212,63.6274,63.5836,63.5899,22400.0
2014-06-09 13:30:00,101.65,101.65,101.59,101.61,24200.0,63.5899,63.5899,63.5523,63.5649,24200.0
2014-06-09 13:35:00,101.6,101.69,101.6,101.65,38000.0,63.5586,63.6149,63.5586,63.5899,38000.0
2014-06-09 13:40:00,101.64,101.65,101.56,101.57,50600.0,63.5836,63.5899,63.5336,63.5398,50600.0
2014-06-09 13:45:00,101.58,101.6,101.52,101.59,48800.0,63.5461,63.5586,63.5085,63.5523,48800.0
2014-06-09 13:50:00,101.59,101.62,101.59,101.62,22100.0,63.5523,63.5711,63.5523,63.5711,22100.0
2014-06-09 13:55:00,101.62,101.63,101.61,101.62,36100.0,63.5711,63.5774,63.5649,63.5711,36100.0
2014-06-09 14:00:00,101.62,101.62,101.57,101.59,37300.0,63.5711,63.5711,63.5398,63.5523,37300.0
2014-06-09 14:05:00,101.59,101.6,101.52,101.54,96800.0,63.5523,63.5586,63.5085,63.5211,96800.0
2014-06-09 14:10:00,101.53,101.54,101.5,101.51,79500.0,63.5148,63.5211,63.496,63.5023,79500.0
2014-06-09 14:15:00,101.52,101.55,101.5,101.52,32800.0,63.5085,63.5273,63.496,63.5085,32800.0
2014-06-09 14:20:00,101.52,101.53,101.49,101.5,93200.0,63.5085,63.5148,63.4898,63.496,93200.0
2014-06-09 14:25:00,101.5,101.51,101.46,101.47,87200.0,63.496,63.5023,63.471,63.4773,87200.0
2014-06-09 14:30:00,101.46,101.47,101.35,101.36,103900.0,63.471,63.4773,63.4022,63.4085,103900.0
2014-06-09 14:35:00,101.36,101.36,101.31,101.35,85400.0,63.4085,63.4085,63.3772,63.4022,85400.0
2014-06-09 14:40:00,101.35,101.36,101.33,101.34,61700.0,63.4022,63.4085,63.3897,63.3959,61700.0
2014-06-09 14:45:00,101.34,101.41,101.34,101.39,59200.0,63.3959,63.4397,63.3959,63.4272,59200.0
2014-06-09 14:50:00,101.4,101.4,101.35,101.37,83800.0,63.4335,63.4335,63.4022,63.4147,83800.0
2014-06-09 14:55:00,101.38,101.41,101.37,101.39,51700.0,63.421,63.4397,63.4147,63.4272,51700.0
2014-06-09 15:00:00,101.39,101.43,101.37,101.41,44100.0,63.4272,63.4522,63.4147,63.4397,44100.0
2014-06-09 15:05:00,101.41,101.44,101.4,101.42,33100.0,63.4397,63.4585,63.4335,63.446,33100.0
2014-06-09 15:10:00,101.42,101.46,101.41,101.44,68400.0,63.446,63.471,63.4397,63.4585,68400.0
2014-06-09 15:15:00,101.44,101.46,101.39,101.39,60300.0,63.4585,63.471,63.4272,63.4272,60300.0
2014-06-09 15:20:00,101.4,101.41,101.37,101.39,63700.0,63.4335,63.4397,63.4147,63.4272,63700.0
2014-06-09 15:25:00,101.39,101.45,101.35,101.37,140700.0,63.4272,63.4648,63.4022,63.4147,140700.0
2014-06-09 15:30:00,101.37,101.4,101.34,101.37,71000.0,63.4147,63.4335,63.3959,63.4147,71000.0
2014-06-09 15:35:00,101.37,101.4,101.36,101.4,64900.0,63.4147,63.4335,63.4085,63.4335,64900.0
2014-06-09 15:40:00,101.4,101.45,101.39,101.41,81900.0,63.4335,63.4648,63.4272,63.4397,81900.0
2014-06-09 15:45:00,101.42,101.48,101.41,101.42,142400.0,63.446,63.4835,63.4397,63.446,142400.0
2014-06-09 15:50:00,101.41,101.44,101.37,101.41,126400.0,63.4397,63.4585,63.4147,63.4397,126400.0
2014-06-09 15:55:00,101.42,101.52,101.42,101.52,295400.0,63.446,63.5085,63.446,63.5085,295400.0
2014-06-10 09:30:00,101.48,101.73,101.37,101.37,314200.0,63.4835,63.6399,63.4147,63.4147,314200.0
2014-06-10 09:35:00,101.41,101.41,101.15,101.15,120200.0,63.4397,63.4397,63.2771,63.2771,120200.0
2014-06-10 09:40:00,101.14,101.23,101.08,101.13,83600.0,63.2708,63.3271,63.2333,63.2646,83600.0
2014-06-10 09:45:00,101.13,101.31,101.13,101.21,99200.0,63.2646,63.3772,63.2646,63.3146,99200.0
2014-06-10 09:50:00,101.2,101.21,101.07,101.15,130700.0,63.3084,63.3146,63.227,63.2771,130700.0
2014-06-10 09:55:00,101.15,101.15,101.05,101.08,68800.0,63.2771,63.2771,63.2145,63.2333,68800.0
2014-06-10 10:00:00,101.09,101.23,101.09,101.15,86900.0,63.2396,63.3271,63.2396,63.2771,86900.0
2014-06-10 10:05:00,101.16,101.18,101.12,101.13,36000.0,63.2833,63.2959,63.2583,63.2646,36000.0
2014-06-10 10:10:00,101.13,101.23,101.12,101.19,49300.0,63.2646,63.3271,63.2583,63.3021,49300.0
2014-06-10 10:15:00,101.19,101.23,101.13,101.13,62700.0,63.3021,63.3271,63.2646,63.2646,62700.0
2014-06-10 10:20:00,101.14,101.21,101.1,101.2,59600.0,63.2708,63.3146,63.2458,63.3084,59600.0
2014-06-10 10:25:00,101.2,101.29,101.16,101.19,52100.0,63.3084,63.3647,63.2833,63.3021,52100.0
2014-06-10 10:30:00,101.19,101.23,101.16,101.19,24200.0,63.3021,63.3271,63.2833,63.3021,24200.0
2014-06-10 10:35:00,101.18,101.27,101.15,101.25,69300.0,63.2959,63.3522,63.2771,63.3396,69300.0
2014-06-10 10:40:00,101.24,101.26,101.13,101.26,34000.0,63.3334,63.3459,63.2646,63.3459,34000.0
2014-06-10 10:45:00,101.26,101.26,101.12,101.15,42600.0,63.3459,63.3459,63.2583,63.2771,42600.0
2014-06-10 10:50:00,101.15,101.22,101.09,101.22,41000.0,63.2771,63.3209,63.2396,63.3209,41000.0
2014-06-10 10:55:00,101.21,101.22,101.12,101.18,30700.0,63.3146,63.3209,63.2583,63.2959,30700.0
2014-06-10 11:00:00,101.18,101.19,101.11,101.14,27000.0,63.2959,63.3021,63.2521,63.2708,27000.0
2014-06-10 11:05:00,101.15,101.21,101.15,101.2,51600.0,63.2771,63.3146,63.2771,63.3084,51600.0
2014-06-10 11:10:00,101.2,101.22,101.19,101.2,50400.0,63.3084,63.3209,63.3021,63.3084,50400.0
2014-06-10 11:15:00,101.2,101.22,101.18,101.2,41800.0,63.3084,63.3209,63.2959,63.3084,41800.0
2014-06-10 11:20:00,101.2,101.22,101.18,101.19,68900.0,63.3084,63.3209,63.2959,63.3021,68900.0
2014-06-10 11:25:00,101.2,101.21,101.14,101.19,79600.0,63.3084,63.3146,63.2708,63.3021,79600.0
2014-06-10 11:30:00,101.19,101.21,101.17,101.2,41000.0,63.3021,63.3146,63.2896,63.3084,41000.0
2014-06-10 11:35:00,101.2,101.21,101.04,101.14,56200.0,63.3084,63.3146,63.2083,63.2708,56200.0
2014-06-10 11:40:00,101.14,101.17,101.09,101.17,29000.0,63.2708,63.2896,63.2396,63.2896,29000.0
2014-06-10 11:45:00,101.17,101.2,101.17,101.2,34500.0,63.2896,63.3084,63.2896,63.3084,34500.0
2014-06-10 11:50:00,101.2,101.21,101.19,101.2,31700.0,63.3084,63.3146,63.3021,63.3084,31700.0
2014-06-10 11:55:00,101.21,101.23,101.19,101.2,53600.0,63.3146,63.3271,63.3021,63.3084,53600.0
2014-06-10 12:00:00,101.2,101.22,101.19,101.19,57100.0,63.3084,63.3209,63.3021,63.3021,57100.0
2014-06-10 12:05:00,101.19,101.21,101.14,101.16,64300.0,63.3021,63.3146,63.2708,63.2833,64300.0
2014-06-10 12:10:00,101.16,101.18,101.06,101.06,86100.0,63.2833,63.2959,63.2208,63.2208,86100.0
2014-06-10 12:15:00,101.07,101.09,101.06,101.08,48800.0,63.227,63.2396,63.2208,63.2333,48800.0
2014-06-10 12:20:00,101.08,101.08,101.06,101.07,30900.0,63.2333,63.2333,63.2208,63.227,30900.0
2014-06-10 12:25:00,101.07,101.09,101.05,101.08,107000.0,63.227,63.2396,63.2145,63.2333,107000.0
2014-06-10 12:30:00,101.08,101.11,101.07,101.1,62900.0,63.2333,63.2521,63.227,63.2458,62900.0
2014-06-10 12:35:00,101.1,101.1,101.09,101.09,52900.0,63.2458,63.2458,63.2396,63.2396,52900.0
2014-06-10 12:40:00,101.09,101.1,101.03,101.04,46500.0,63.2396,63.2458,63.202,63.2083,46500.0
2014-06-10 12:45:00,101.03,101.04,101.0,101.03,38500.0,63.202,63.2083,63.1832,63.202,38500.0
2014-06-10 12:50:00,101.03,101.07,101.02,101.06,41100.0,63.202,63.227,63.1958,63.2208,41100.0
2014-06-10 12:55:00,101.05,101.1,101.05,101.1,51300.0,63.2145,63.2458,63.2145,63.2458,51300.0
2014-06-10 13:00:00,101.09,101.17,101.09,101.09,56000.0,63.2396,63.2896,63.2396,63.2396,56000.0
2014-06-10 13:05:00,101.09,101.1,101.02,101.03,34300.0,63.2396,63.2458,63.1958,63.202,34300.0
2014-06-10 13:10:00,101.03,101.06,101.02,101.03,27400.0,63.202,63.2208,63.1958,63.202,27400.0
2014-06-10 13:15:00,101.04,101.04,101.0,101.02,44300.0,63.2083,63.2083,63.1832,63.1958,44300.0
2014-06-10 13:20:00,101.02,101.08,101.0,101.08,49800.0,63.1958,63.2333,63.1832,63.2333,49800.0
2014-06-10 13:25:00,101.08,101.1,101.05,101.06,33800.0,63.2333,63.2458,63.2145,63.2208,33800.0
2014-06-10 13:30:00,101.06,101.11,101.06,101.1,37500.0,63.2208,63.2521,63.2208,63.2458,37500.0
2014-06-10 13:35:00,101.11,101.12,101.1,101.11,50600.0,63.2521,63.2583,63.2458,63.2521,50600.0
2014-06-10 13:40:00,101.11,101.12,101.08,101.09,36100.0,63.2521,63.2583,63.2333,63.2396,36100.0
2014-06-10 13:45:00,101.09,101.13,101.08,101.13,38100.0,63.2396,63.2646,63.2333,63.2646,38100.0
2014-06-10 13:50:00,101.13,101.14,101.08,101.09,42200.0,63.2646,63.2708,63.2333,63.2396,42200.0
2014-06-10 13:55:00,101.09,101.1,101.06,101.08,70100.0,63.2396,63.2458,63.2208,63.2333,70100.0
2014-06-10 14:00:00,101.08,101.1,101.05,101.07,55600.0,63.2333,63.2458,63.2145,63.227,55600.0
2014-06-10 14:05:00,101.07,101.08,101.05,101.06,38000.0,63.227,63.2333,63.2145,63.2208,38000.0
2014-06-10 14:10:00,101.06,101.07,101.03,101.04,72200.0,63.2208,63.227,63.202,63.2083,72200.0
2014-06-10 14:15:00,101.04,101.09,101.03,101.08,87000.0,63.2083,63.2396,63.202,63.2333,87000.0
2014-06-10 14:20:00,101.08,101.14,101.06,101.12,60300.0,63.2333,63.2708,63.2208,63.2583,60300.0
2014-06-10 14:25:00,101.12,101.15,101.11,101.15,31300.0,63.2583,63.2771,63.2521,63.2771,31300.0
2014-06-10 14:30:00,101.15,101.15,101.08,101.09,46200.0,63.2771,63.2771,63.2333,63.2396,46200.0
2014-06-10 14:35:00,101.1,101.23,101.1,101.23,78000.0,63.2458,63.3271,63.2458,63.3271,78000.0
2014-06-10 14:40:00,101.23,101.25,101.22,101.24,66200.0,63.3271,63.3396,63.3209,63.3334,66200.0
2014-06-10 14:45:00,101.25,101.28,101.24,101.27,70600.0,63.3396,63.3584,63.3334,63.3522,70600.0
2014-06-10 14:50:00,101.27,101.32,101.26,101.32,42100.0,63.3522,63.3834,63.3459,63.3834,42100.0
2014-06-10 14:55:00,101.33,101.39,101.3,101.38,87600.0,63.3897,63.4272,63.3709,63.421,87600.0
2014-06-10 15:00:00,101.39,101.39,101.25,101.25,63800.0,63.4272,63.4272,63.3396,63.3396,63800.0
2014-06-10 15:05:00,101.26,101.33,101.25,101.32,53300.0,63.3459,63.3897,63.3396,63.3834,53300.0
2014-06-10 15:10:00,101.32,101.35,101.3,101.33,39500.0,63.3834,63.4022,63.3709,63.3897,39500.0
2014-06-10 15:15:00,101.34,101.47,101.33,101.46,112000.0,63.3959,63.4773,63.3897,63.471,112000.0
2014-06-10 15:20:00,101.46,101.48,101.43,101.45,81400.0,63.471,63.4835,63.4522,63.4648,81400.0
2014-06-10 15:25:00,101.46,101.46,101.35,101.4,74000.0,63.471,63.471,63.4022,63.4335,74000.0
2014-06-10 15:30:00,101.41,101.48,101.4,101.41,97400.0,63.4397,63.4835,63.4335,63.4397,97400.0
2014-06-10 15:35:00,101.42,101.47,101.38,101.45,149400.0,63.446,63.4773,63.421,63.4648,149400.0
2014-06-10 15:40:00,101.46,101.48,101.43,101.48,136500.0,63.471,63.4835,63.4522,63.4835,136500.0
2014-06-10 15:45:00,101.47,101.51,101.42,101.43,345700.0,63.4773,63.5023,63.446,63.4522,345700.0
2014-06-10 15:50:00,101.42,101.51,101.42,101.5,181800.0,63.446,63.5023,63.446,63.496,181800.0
2014-06-10 15:55:00,101.49,101.53,101.46,101.49,367800.0,63.4898,63.5148,63.471,63.4898,367800.0
2014-06-11 09:30:00,101.19,101.45,101.0,101.44,241100.0,63.3021,63.4648,63.1832,63.4585,241100.0
2014-06-11 09:35:00,101.41,101.54,101.38,101.51,109600.0,63.4397,63.5211,63.421,63.5023,109600.0
2014-06-11 09:40:00,101.51,101.68,101.46,101.66,97300.0,63.5023,63.6086,63.471,63.5961,97300.0
2014-06-11 09:45:00,101.66,101.79,101.66,101.73,137400.0,63.5961,63.6775,63.5961,63.6399,137400.0
2014-06-11 09:50:00,101.73,101.74,101.66,101.73,57700.0,63.6399,63.6462,63.5961,63.6399,57700.0
2014-06-11 09:55:00,101.73,101.82,101.72,101.78,52800.0,63.6399,63.6962,63.6337,63.6712,52800.0
2014-06-11 10:00:00,101.79,102.05,101.71,102.03,318600.0,63.6775,63.8401,63.6274,63.8276,318600.0
2014-06-11 10:05:00,102.04,102.1,101.94,102.08,93800.0,63.8338,63.8714,63.7713,63.8589,93800.0
2014-06-11 10:10:00,102.09,102.19,102.08,102.19,105500.0,63.8651,63.9277,63.8589,63.9277,105500.0
2014-06-11 10:15:00,102.19,102.33,102.19,102.31,136100.0,63.9277,64.0153,63.9277,64.0028,136100.0
2014-06-11 10:20:00,102.31,102.31,102.04,102.04,138800.0,64.0028,64.0028,63.8338,63.8338,138800.0
2014-06-11 10:25:00,102.04,102.08,101.78,101.83,113800.0,63.8338,63.8589,63.6712,63.7025,113800.0
2014-06-11 10:30:00,101.82,101.82,101.59,101.61,107000.0,63.6962,63.6962,63.5523,63.5649,107000.0
2014-06-11 10:35:00,101.6,101.7,101.55,101.62,119800.0,63.5586,63.6212,63.5273,63.5711,119800.0
2014-06-11 10:40:00,101.62,101.7,101.52,101.6,66300.0,63.5711,63.6212,63.5085,63.5586,66300.0
2014-06-11 10:45:00,101.6,101.61,101.5,101.5,106000.0,63.5586,63.5649,63.496,63.496,106000.0
2014-06-11 10:50:00,101.51,101.53,101.45,101.53,110400.0,63.5023,63.5148,63.4648,63.5148,110400.0
2014-06-11 10:55:00,101.54,101.62,101.51,101.55,93200.0,63.5211,63.5711,63.5023,63.5273,93200.0
2014-06-11 11:00:00,101.56,101.67,101.55,101.56,89800.0,63.5336,63.6024,63.5273,63.5336,89800.0
2014-06-11 11:05:00,101.59,101.7,101.56,101.66,62000.0,63.5523,63.6212,63.5336,63.5961,62000.0
2014-06-11 11:10:00,101.65,101.76,101.65,101.76,114200.0,63.5899,63.6587,63.5899,63.6587,114200.0
2014-06-11 11:15:00,101.76,101.88,101.76,101.87,89400.0,63.6587,63.7338,63.6587,63.7275,89400.0
2014-06-11 11:20:00,101.86,101.88,101.79,101.83,67200.0,63.7212,63.7338,63.6775,63.7025,67200.0
2014-06-11 11:25:00,101.82,101.97,101.81,101.95,103600.0,63.6962,63.7901,63.69,63.7775,103600.0
2014-06-11 11:30:00,101.94,101.97,101.89,101.93,91600.0,63.7713,63.7901,63.74,63.765,91600.0
2014-06-11 11:35:00,101.94,101.96,101.88,101.9,75400.0,63.7713,63.7838,63.7338,63.7463,75400.0
2014-06-11 11:40:00,101.9,101.93,101.88,101.93,71100.0,63.7463,63.765,63.7338,63.765,71100.0
2014-06-11 11:45:00,101.93,101.98,101.9,101.93,43200.0,63.765,63.7963,63.7463,63.765,43200.0
2014-06-11 11:50:00,101.93,101.95,101.88,101.9,44000.0,63.765,63.7775,63.7338,63.7463,44000.0
2014-06-11 11:55:00,101.9,101.97,101.89,101.97,75900.0,63.7463,63.7901,63.74,63.7901,75900.0
2014-06-11 12:00:00,101.97,102.03,101.95,102.02,93200.0,63.7901,63.8276,63.7775,63.8213,93200.0
2014-06-11 12:05:00,102.01,102.07,102.01,102.05,65600.0,63.8151,63.8526,63.8151,63.8401,65600.0
2014-06-11 12:10:00,102.06,102.07,102.01,102.07,60800.0,63.8464,63.8526,63.8151,63.8526,60800.0
2014-06-11 12:15:00,102.07,102.12,102.0,102.05,91700.0,63.8526,63.8839,63.8088,63.8401,91700.0
2014-06-11 12:20:00,102.05,102.07,102.0,102.02,24700.0,63.8401,63.8526,63.8088,63.8213,24700.0
2014-06-11 12:25:00,102.01,102.01,101.91,101.93,25300.0,63.8151,63.8151,63.7525,63.765,25300.0
2014-06-11 12:30:00,101.93,101.95,101.89,101.89,25800.0,63.765,63.7775,63.74,63.74,25800.0
2014-06-11 12:35:00,101.89,101.91,101.85,101.91,180700.0,63.74,63.7525,63.715,63.7525,180700.0
2014-06-11 12:40:00,101.92,101.96,101.88,101.93,133700.0,63.7588,63.7838,63.7338,63.765,133700.0
2014-06-11 12:45:00,101.92,101.93,101.88,101.9,69400.0,63.7588,63.765,63.7338,63.7463,69400.0
2014-06-11 12:50:00,101.9,101.91,101.83,101.83,45600.0,63.7463,63.7525,63.7025,63.7025,45600.0
2014-06-11 12:55:00,101.83,101.87,101.82,101.85,23900.0,63.7025,63.7275,63.6962,63.715,23900.0
2014-06-11 13:00:00,101.86,101.87,101.71,101.72,42100.0,63.7212,63.7275,63.6274,63.6337,42100.0
2014-06-11 13:05:00,101.72,101.73,101.66,101.69,28900.0,63.6337,63.6399,63.5961,63.6149,28900.0
2014-06-11 13:10:00,101.7,101.72,101.66,101.68,25100.0,63.6212,63.6337,63.5961,63.6086,25100.0
2014-06-11 13:15:00,101.67,101.68,101.63,101.66,29000.0,63.6024,63.6086,63.5774,63.5961,29000.0
2014-06-11 13:20:00,101.65,101.66,101.62,101.64,81500.0,63.5899,63.5961,63.5711,63.5836,81500.0
2014-06-11 13:25:00,101.64,101.69,101.62,101.69,58400.0,63.5836,63.6149,63.5711,63.6149,58400.0
2014-06-11 13:30:00,101.68,101.76,101.68,101.75,65100.0,63.6086,63.6587,63.6086,63.6524,65100.0
2014-06-11 13:35:00,101.75,101.76,101.72,101.75,38200.0,63.6524,63.6587,63.6337,63.6524,38200.0
2014-06-11 13:40:00,101.74,101.76,101.72,101.75,68300.0,63.6462,63.6587,63.6337,63.6524,68300.0
2014-06-11 13:45:00,101.75,101.82,101.74,101.74,56600.0,63.6524,63.6962,63.6462,63.6462,56600.0
2014-06-11 13:50:00,101.74,101.74,101.68,101.71,44600.0,63.6462,63.6462,63.6086,63.6274,44600.0
2014-06-11 13:55:00,101.71,101.72,101.67,101.69,39800.0,63.6274,63.6337,63.6024,63.6149,39800.0
2014-06-11 14:00:00,101.69,101.7,101.64,101.66,56300.0,63.6149,63.6212,63.5836,63.5961,56300.0
2014-06-11 14:05:00,101.65,101.74,101.65,101.73,86500.0,63.5899,63.6462,63.5899,63.6399,86500.0
2014-06-11 14:10:00,101.73,101.78,101.73,101.76,84200.0,63.6399,63.6712,63.6399,63.6587,84200.0
2014-06-11 14:15:00,101.76,101.82,101.76,101.79,63200.0,63.6587,63.6962,63.6587,63.6775,63200.0
2014-06-11 14:20:00,101.78,101.81,101.77,101.78,65300.0,63.6712,63.69,63.6649,63.6712,65300.0
2014-06-11 14:25:00,101.78,101.85,101.78,101.84,47000.0,63.6712,63.715,63.6712,63.7087,47000.0
2014-06-11 14:30:00,101.84,101.84,101.79,101.8,102100.0,63.7087,63.7087,63.6775,63.6837,102100.0
2014-06-11 14:35:00,101.81,101.85,101.8,101.84,53500.0,63.69,63.715,63.6837,63.7087,53500.0
2014-06-11 14:40:00,101.84,101.84,101.83,101.84,43200.0,63.7087,63.7087,63.7025,63.7087,43200.0
2014-06-11 14:45:00,101.84,101.94,101.83,101.93,93300.0,63.7087,63.7713,63.7025,63.765,93300.0
2014-06-11 14:50:00,101.93,101.95,101.92,101.95,49200.0,63.765,63.7775,63.7588,63.7775,49200.0
2014-06-11 14:55:00,101.95,101.95,101.92,101.94,70500.0,63.7775,63.7775,63.7588,63.7713,70500.0
2014-06-11 15:00:00,101.94,101.95,101.91,101.91,104600.0,63.7713,63.7775,63.7525,63.7525,104600.0
2014-06-11 15:05:00,101.91,101.92,101.86,101.9,61400.0,63.7525,63.7588,63.7212,63.7463,61400.0
2014-06-11 15:10:00,101.9,101.92,101.88,101.91,88500.0,63.7463,63.7588,63.7338,63.7525,88500.0
2014-06-11 15:15:00,101.91,101.92,101.9,101.9,54700.0,63.7525,63.7588,63.7463,63.7463,54700.0
2014-06-11 15:20:00,101.9,101.94,101.9,101.94,61100.0,63.7463,63.7713,63.7463,63.7713,61100.0
2014-06-11 15:25:00,101.94,102.0,101.93,102.0,110600.0,63.7713,63.8088,63.765,63.8088,110600.0
2014-06-11 15:30:00,102.0,102.06,102.0,102.02,126800.0,63.8088,63.8464,63.8088,63.8213,126800.0
2014-06-11 15:35:00,102.02,102.06,102.01,102.05,108500.0,63.8213,63.8464,63.8151,63.8401,108500.0
2014-06-11 15:40:00,102.04,102.11,102.04,102.11,139000.0,63.8338,63.8776,63.8338,63.8776,139000.0
2014-06-11 15:45:00,102.11,102.15,102.09,102.12,312800.0,63.8776,63.9027,63.8651,63.8839,312800.0
2014-06-11 15:50:00,102.12,102.13,102.0,102.0,347000.0,63.8839,63.8902,63.8088,63.8088,347000.0
2014-06-11 15:55:00,102.0,102.0,101.85,101.97,496600.0,63.8088,63.8088,63.715,63.7901,496600.0
2014-06-12 09:30:00,102.67,102.86,102.45,102.85,363400.0,64.228,64.3468,64.0903,64.3406,363400.0
2014-06-12 09:35:00,102.86,102.95,102.7,102.7,494100.0,64.3468,64.4031,64.2467,64.2467,494100.0
2014-06-12 09:40:00,102.71,102.77,102.56,102.57,103000.0,64.253,64.2905,64.1591,64.1654,103000.0
2014-06-12 09:45:00,102.58,102.67,102.54,102.56,63100.0,64.1717,64.228,64.1466,64.1591,63100.0
2014-06-12 09:50:00,102.55,102.55,102.47,102.52,69100.0,64.1529,64.1529,64.1028,64.1341,69100.0
2014-06-12 09:55:00,102.53,102.68,102.53,102.64,88700.0,64.1404,64.2342,64.1404,64.2092,88700.0
2014-06-12 10:00:00,102.63,102.72,102.52,102.52,117700.0,64.2029,64.2592,64.1341,64.1341,117700.0
2014-06-12 10:05:00,102.53,102.54,102.37,102.43,68100.0,64.1404,64.1466,64.0403,64.0778,68100.0
2014-06-12 10:10:00,102.43,102.6,102.43,102.54,69000.0,64.0778,64.1842,64.0778,64.1466,69000.0
2014-06-12 10:15:00,102.53,102.58,102.45,102.57,99700.0,64.1404,64.1717,64.0903,64.1654,99700.0
2014-06-12 10:20:00,102.57,102.64,102.56,102.62,49300.0,64.1654,64.2092,64.1591,64.1967,49300.0
2014-06-12 10:25:00,102.63,102.64,102.56,102.6,70100.0,64.2029,64.2092,64.1591,64.1842,70100.0
2014-06-12 10:30:00,102.6,102.69,102.6,102.68,51700.0,64.1842,64.2405,64.1842,64.2342,51700.0
2014-06-12 10:35:00,102.68,102.68,102.62,102.68,110600.0,64.2342,64.2342,64.1967,64.2342,110600.0
2014-06-12 10:40:00,102.68,102.74,102.65,102.68,92900.0,64.2342,64.2718,64.2155,64.2342,92900.0
2014-06-12 10:45:00,102.69,102.69,102.58,102.62,59300.0,64.2405,64.2405,64.1717,64.1967,59300.0
2014-06-12 10:50:00,102.62,102.69,102.61,102.61,51200.0,64.1967,64.2405,64.1904,64.1904,51200.0
2014-06-12 10:55:00,102.61,102.65,102.57,102.64,99100.0,64.1904,64.2155,64.1654,64.2092,99100.0
2014-06-12 11:00:00,102.65,102.65,102.59,102.64,51700.0,64.2155,64.2155,64.1779,64.2092,51700.0
2014-06-12 11:05:00,102.64,102.64,102.55,102.56,89200.0,64.2092,64.2092,64.1529,64.1591,89200.0
2014-06-12 11:10:00,102.56,102.64,102.54,102.64,46600.0,64.1591,64.2092,64.1466,64.2092,46600.0
2014-06-12 11:15:00,102.64,102.65,102.59,102.6,64900.0,64.2092,64.2155,64.1779,64.1842,64900.0
2014-06-12 11:20:00,102.61,102.61,102.54,102.57,82200.0,64.1904,64.1904,64.1466,64.1654,82200.0
2014-06-12 11:25:00,102.57,102.61,102.55,102.55,50800.0,64.1654,64.1904,64.1529,64.1529,50800.0
2014-06-12 11:30:00,102.54,102.55,102.38,102.41,72300.0,64.1466,64.1529,64.0465,64.0653,72300.0
2014-06-12 11:35:00,102.41,102.41,102.18,102.19,130100.0,64.0653,64.0653,63.9214,63.9277,130100.0
2014-06-12 11:40:00,102.18,102.28,102.15,102.22,99500.0,63.9214,63.984,63.9027,63.9465,99500.0
2014-06-12 11:45:00,102.23,102.28,102.11,102.14,98800.0,63.9527,63.984,63.8776,63.8964,98800.0
2014-06-12 11:50:00,102.13,102.13,102.0,102.0,102500.0,63.8902,63.8902,63.8088,63.8088,102500.0
2014-06-12 11:55:00,102.0,102.04,101.99,102.0,90400.0,63.8088,63.8338,63.8026,63.8088,90400.0
2014-06-12 12:00:00,102.0,102.05,101.91,101.93,125200.0,63.8088,63.8401,63.7525,63.765,125200.0
2014-06-12 12:05:00,101.93,102.1,101.92,102.08,68100.0,63.765,63.8714,63.7588,63.8589,68100.0
2014-06-12 12:10:00,102.08,102.21,102.07,102.19,63100.0,63.8589,63.9402,63.8526,63.9277,63100.0
2014-06-12 12:15:00,102.19,102.27,102.16,102.24,55100.0,63.9277,63.9777,63.9089,63.959,55100.0
2014-06-12 12:20:00,102.25,102.37,102.25,102.36,44800.0,63.9652,64.0403,63.9652,64.034,44800.0
2014-06-12 12:25:00,102.37,102.47,102.36,102.42,66500.0,64.0403,64.1028,64.034,64.0716,66500.0
2014-06-12 12:30:00,102.42,102.47,102.4,102.47,73800.0,64.0716,64.1028,64.0591,64.1028,73800.0
2014-06-12 12:35:00,102.46,102.5,102.45,102.47,54300.0,64.0966,64.1216,64.0903,64.1028,54300.0
2014-06-12 12:40:00,102.47,102.48,102.36,102.37,85500.0,64.1028,64.1091,64.034,64.0403,85500.0
2014-06-12 12:45:00,102.38,102.39,102.32,102.37,52600.0,64.0465,64.0528,64.009,64.0403,52600.0
2014-06-12 12:50:00,102.37,102.38,102.25,102.31,94900.0,64.0403,64.0465,63.9652,64.0028,94900.0
2014-06-12 12:55:00,102.31,102.33,102.24,102.29,58100.0,64.0028,64.0153,63.959,63.9902,58100.0
2014-06-12 13:00:00,102.3,102.34,102.24,102.29,66200.0,63.9965,64.0215,63.959,63.9902,66200.0
2014-06-12 13:05:00,102.31,102.31,102.22,102.26,44900.0,64.0028,64.0028,63.9465,63.9715,44900.0
2014-06-12 13:10:00,102.25,102.29,102.16,102.2,51700.0,63.9652,63.9902,63.9089,63.9339,51700.0
2014-06-12 13:15:00,102.19,102.24,102.11,102.12,65000.0,63.9277,63.959,63.8776,63.8839,65000.0
2014-06-12 13:20:00,102.12,102.17,102.08,102.1,101600.0,63.8839,63.9152,63.8589,63.8714,101600.0
2014-06-12 13:25:00,102.1,102.1,102.02,102.02,71800.0,63.8714,63.8714,63.8213,63.8213,71800.0
2014-06-12 13:30:00,102.02,102.03,101.98,102.0,89500.0,63.8213,63.8276,63.7963,63.8088,89500.0
2014-06-12 13:35:00,101.99,102.02,101.9,101.95,69900.0,63.8026,63.8213,63.7463,63.7775,69900.0
2014-06-12 13:40:00,101.96,101.99,101.93,101.94,158800.0,63.7838,63.8026,63.765,63.7713,158800.0
2014-06-12 13:45:00,101.94,101.94,101.84,101.87,102800.0,63.7713,63.7713,63.7087,63.7275,102800.0
2014-06-12 13:50:00,101.87,101.9,101.78,101.78,118400.0,63.7275,63.7463,63.6712,63.6712,118400.0
2014-06-12 13:55:00,101.79,101.89,101.78,101.88,97500.0,63.6775,63.74,63.6712,63.7338,97500.0
2014-06-12 14:00:00,101.88,101.92,101.82,101.92,94700.0,63.7338,63.7588,63.6962,63.7588,94700.0
2014-06-12 14:05:00,101.91,101.91,101.85,101.85,74900.0,63.7525,63.7525,63.715,63.715,74900.0
2014-06-12 14:10:00,101.86,101.93,101.83,101.93,65300.0,63.7212,63.765,63.7025,63.765,65300.0
2014-06-12 14:15:00,101.93,101.96,101.89,101.96,67300.0,63.765,63.7838,63.74,63.7838,67300.0
2014-06-12 14:20:00,101.97,101.97,101.92,101.95,93700.0,63.7901,63.7901,63.7588,63.7775,93700.0
2014-06-12 14:25:00,101.95,101.98,101.93,101.98,76700.0,63.7775,63.7963,63.765,63.7963,76700.0
2014-06-12 14:30:00,101.98,102.07,101.96,102.01,103000.0,63.7963,63.8526,63.7838,63.8151,103000.0
2014-06-12 14:35:00,102.01,102.04,101.92,101.93,195500.0,63.8151,63.8338,63.7588,63.765,195500.0
2014-06-12 14:40:00,101.93,101.93,101.83,101.85,145200.0,63.765,63.765,63.7025,63.715,145200.0
2014-06-12 14:45:00,101.85,101.85,101.8,101.82,72700.0,63.715,63.715,63.6837,63.6962,72700.0
2014-06-12 14:50:00,101.81,101.85,101.8,101.8,59600.0,63.69,63.715,63.6837,63.6837,59600.0
2014-06-12 14:55:00,101.81,101.81,101.77,101.78,87800.0,63.69,63.69,63.6649,63.6712,87800.0
2014-06-12 15:00:00,101.79,101.8,101.74,101.74,120000.0,63.6775,63.6837,63.6462,63.6462,120000.0
2014-06-12 15:05:00,101.74,101.75,101.7,101.73,78000.0,63.6462,63.6524,63.6212,63.6399,78000.0
2014-06-12 15:10:00,101.73,101.73,101.6,101.63,151400.0,63.6399,63.6399,63.5586,63.5774,151400.0
2014-06-12 15:15:00,101.62,101.7,101.62,101.68,102200.0,63.5711,63.6212,63.5711,63.6086,102200.0
2014-06-12 15:20:00,101.69,101.78,101.67,101.71,129000.0,63.6149,63.6712,63.6024,63.6274,129000.0
2014-06-12 15:25:00,101.71,101.75,101.69,101.75,176600.0,63.6274,63.6524,63.6149,63.6524,176600.0
2014-06-12 15:30:00,101.75,101.8,101.73,101.76,146600.0,63.6524,63.6837,63.6399,63.6587,146600.0
2014-06-12 15:35:00,101.76,101.77,101.62,101.63,191900.0,63.6587,63.6649,63.5711,63.5774,191900.0
2014-06-12 15:40:00,101.64,101.64,101.57,101.63,252400.0,63.5836,63.5836,63.5398,63.5774,252400.0
2014-06-12 15:45:00,101.63,101.72,101.63,101.65,331700.0,63.5774,63.6337,63.5774,63.5899,331700.0
2014-06-12 15:50:00,101.65,101.74,101.64,101.7,248500.0,63.5899,63.6462,63.5836,63.6212,248500.0
2014-06-12 15:55:00,101.7,101.78,101.64,101.66,662300.0,63.6212,63.6712,63.5836,63.5961,662300.0
2014-06-13 09:30:00,101.86,101.96,101.63,101.69,150100.0,63.7212,63.7838,63.5774,63.6149,150100.0
2014-06-13 09:35:00,101.74,101.78,101.66,101.73,49900.0,63.6462,63.6712,63.5961,63.6399,49900.0
2014-06-13 09:40:00,101.76,101.98,101.75,101.86,104200.0,63.6587,63.7963,63.6524,63.7212,104200.0
2014-06-13 09:45:00,101.85,101.98,101.78,101.8,154800.0,63.715,63.7963,63.6712,63.6837,154800.0
2014-06-13 09:50:00,101.8,101.88,101.78,101.84,61700.0,63.6837,63.7338,63.6712,63.7087,61700.0
2014-06-13 09:55:00,101.83,101.88,101.73,101.75,89000.0,63.7025,63.7338,63.6399,63.6524,89000.0
2014-06-13 10:00:00,101.73,101.79,101.66,101.69,74500.0,63.6399,63.6775,63.5961,63.6149,74500.0
2014-06-13 10:05:00,101.69,101.79,101.66,101.66,75500.0,63.6149,63.6775,63.5961,63.5961,75500.0
2014-06-13 10:10:00,101.66,101.73,101.63,101.67,61700.0,63.5961,63.6399,63.5774,63.6024,61700.0
2014-06-13 10:15:00,101.67,101.89,101.65,101.89,76100.0,63.6024,63.74,63.5899,63.74,76100.0
2014-06-13 10:20:00,101.9,102.02,101.81,102.01,130000.0,63.7463,63.8213,63.69,63.8151,130000.0
2014-06-13 10:25:00,102.01,102.09,101.97,102.08,94600.0,63.8151,63.8651,63.7901,63.8589,94600.0
2014-06-13 10:30:00,102.08,102.15,101.98,102.15,50200.0,63.8589,63.9027,63.7963,63.9027,50200.0
2014-06-13 10:35:00,102.15,102.19,102.11,102.18,49500.0,63.9027,63.9277,63.8776,63.9214,49500.0
2014-06-13 10:40:00,102.17,102.19,102.14,102.18,61700.0,63.9152,63.9277,63.8964,63.9214,61700.0
2014-06-13 10:45:00,102.18,102.22,102.14,102.22,73400.0,63.9214,63.9465,63.8964,63.9465,73400.0
2014-06-13 10:50:00,102.22,102.29,102.18,102.2,52500.0,63.9465,63.9902,63.9214,63.9339,52500.0
2014-06-13 10:55:00,102.2,102.22,102.13,102.22,51200.0,63.9339,63.9465,63.8902,63.9465,51200.0
2014-06-13 11:00:00,102.23,102.25,102.17,102.23,34600.0,63.9527,63.9652,63.9152,63.9527,34600.0
2014-06-13 11:05:00,102.25,102.34,102.25,102.34,72300.0,63.9652,64.0215,63.9652,64.0215,72300.0
2014-06-13 11:10:00,102.34,102.37,102.31,102.35,68000.0,64.0215,64.0403,64.0028,64.0278,68000.0
2014-06-13 11:15:00,102.34,102.44,102.34,102.44,58000.0,64.0215,64.0841,64.0215,64.0841,58000.0
2014-06-13 11:20:00,102.44,102.57,102.44,102.57,78900.0,64.0841,64.1654,64.0841,64.1654,78900.0
2014-06-13 11:25:00,102.56,102.57,102.46,102.56,101700.0,64.1591,64.1654,64.0966,64.1591,101700.0
2014-06-13 11:30:00,102.56,102.61,102.51,102.52,91800.0,64.1591,64.1904,64.1279,64.1341,91800.0
2014-06-13 11:35:00,102.52,102.57,102.5,102.55,61800.0,64.1341,64.1654,64.1216,64.1529,61800.0
2014-06-13 11:40:00,102.54,102.59,102.52,102.58,46700.0,64.1466,64.1779,64.1341,64.1717,46700.0
2014-06-13 11:45:00,102.59,102.6,102.53,102.55,50700.0,64.1779,64.1842,64.1404,64.1529,50700.0
2014-06-13 11:50:00,102.56,102.6,102.52,102.56,58700.0,64.1591,64.1842,64.1341,64.1591,58700.0
2014-06-13 11:55:00,102.55,102.57,102.52,102.56,48900.0,64.1529,64.1654,64.1341,64.1591,48900.0
2014-06-13 12:00:00,102.56,102.58,102.54,102.56,43800.0,64.1591,64.1717,64.1466,64.1591,43800.0
2014-06-13 12:05:00,102.56,102.66,102.54,102.6,69600.0,64.1591,64.2217,64.1466,64.1842,69600.0
2014-06-13 12:10:00,102.6,102.61,102.52,102.58,46600.0,64.1842,64.1904,64.1341,64.1717,46600.0
2014-06-13 12:15:00,102.58,102.6,102.53,102.58,74400.0,64.1717,64.1842,64.1404,64.1717,74400.0
2014-06-13 12:20:00,102.58,102.59,102.55,102.56,29400.0,64.1717,64.1779,64.1529,64.1591,29400.0
2014-06-13 12:25:00,102.57,102.57,102.43,102.46,70000.0,64.1654,64.1654,64.0778,64.0966,70000.0
2014-06-13 12:30:00,102.47,102.48,102.43,102.46,39300.0,64.1028,64.1091,64.0778,64.0966,39300.0
2014-06-13 12:35:00,102.44,102.46,102.39,102.46,55400.0,64.0841,64.0966,64.0528,64.0966,55400.0
2014-06-13 12:40:00,102.46,102.46,102.39,102.41,77000.0,64.0966,64.0966,64.0528,64.0653,77000.0
2014-06-13 12:45:00,102.41,102.43,102.32,102.33,77600.0,64.0653,64.0778,64.009,64.0153,77600.0
2014-06-13 12:50:00,102.33,102.37,102.33,102.35,83600.0,64.0153,64.0403,64.0153,64.0278,83600.0
2014-06-13 12:55:00,102.35,102.39,102.35,102.38,38600.0,64.0278,64.0528,64.0278,64.0465,38600.0
2014-06-13 13:00:00,102.38,102.45,102.37,102.41,34200.0,64.0465,64.0903,64.0403,64.0653,34200.0
2014-06-13 13:05:00,102.41,102.42,102.37,102.4,42700.0,64.0653,64.0716,64.0403,64.0591,42700.0
2014-06-13 13:10:00,102.39,102.4,102.32,102.35,55700.0,64.0528,64.0591,64.009,64.0278,55700.0
2014-06-13 13:15:00,102.34,102.35,102.32,102.34,41800.0,64.0215,64.0278,64.009,64.0215,41800.0
2014-06-13 13:20:00,102.33,102.35,102.3,102.3,71700.0,64.0153,64.0278,63.9965,63.9965,71700.0
2014-06-13 13:25:00,102.31,102.34,102.3,102.34,36200.0,64.0028,64.0215,63.9965,64.0215,36200.0
2014-06-13 13:30:00,102.33,102.34,102.29,102.29,62700.0,64.0153,64.0215,63.9902,63.9902,62700.0
2014-06-13 13:35:00,102.29,102.3,102.28,102.29,40900.0,63.9902,63.9965,63.984,63.9902,40900.0
2014-06-13 13:40:00,102.29,102.33,102.28,102.3,68700.0,63.9902,64.0153,63.984,63.9965,68700.0
2014-06-13 13:45:00,102.31,102.31,102.25,102.26,44800.0,64.0028,64.0028,63.9652,63.9715,44800.0
2014-06-13 13:50:00,102.25,102.27,102.2,102.2,46100.0,63.9652,63.9777,63.9339,63.9339,46100.0
2014-06-13 13:55:00,102.2,102.21,102.13,102.13,43100.0,63.9339,63.9402,63.8902,63.8902,43100.0
2014-06-13 14:00:00,102.14,102.17,102.12,102.13,57200.0,63.8964,63.9152,63.8839,63.8902,57200.0
2014-06-13 14:05:00,102.13,102.13,102.08,102.09,35600.0,63.8902,63.8902,63.8589,63.8651,35600.0
2014-06-13 14:10:00,102.09,102.09,102.03,102.07,38800.0,63.8651,63.8651,63.8276,63.8526,38800.0
2014-06-13 14:15:00,102.06,102.2,102.06,102.19,44800.0,63.8464,63.9339,63.8464,63.9277,44800.0
2014-06-13 14:20:00,102.19,102.27,102.19,102.24,33700.0,63.9277,63.9777,63.9277,63.959,33700.0
2014-06-13 14:25:00,102.24,102.27,102.22,102.23,45000.0,63.959,63.9777,63.9465,63.9527,45000.0
2014-06-13 14:30:00,102.23,102.24,102.15,102.15,46300.0,63.9527,63.959,63.9027,63.9027,46300.0
2014-06-13 14:35:00,102.15,102.17,102.14,102.15,46000.0,63.9027,63.9152,63.8964,63.9027,46000.0
2014-06-13 14:40:00,102.15,102.23,102.15,102.23,157800.0,63.9027,63.9527,63.9027,63.9527,157800.0
2014-06-13 14:45:00,102.23,102.25,102.21,102.25,44300.0,63.9527,63.9652,63.9402,63.9652,44300.0
2014-06-13 14:50:00,102.24,102.26,102.22,102.25,68800.0,63.959,63.9715,63.9465,63.9652,68800.0
2014-06-13 14:55:00,102.25,102.25,102.22,102.24,65900.0,63.9652,63.9652,63.9465,63.959,65900.0
2014-06-13 15:00:00,102.25,102.25,102.22,102.23,68300.0,63.9652,63.9652,63.9465,63.9527,68300.0
2014-06-13 15:05:00,102.24,102.37,102.24,102.36,78500.0,63.959,64.0403,63.959,64.034,78500.0
2014-06-13 15:10:00,102.35,102.38,102.33,102.37,60000.0,64.0278,64.0465,64.0153,64.0403,60000.0
2014-06-13 15:15:00,102.37,102.41,102.27,102.27,80000.0,64.0403,64.0653,63.9777,63.9777,80000.0
2014-06-13 15:20:00,102.27,102.28,102.18,102.18,89800.0,63.9777,63.984,63.9214,63.9214,89800.0
2014-06-13 15:25:00,102.19,102.25,102.17,102.22,98400.0,63.9277,63.9652,63.9152,63.9465,98400.0
2014-06-13 15:30:00,102.21,102.23,102.15,102.18,69900.0,63.9402,63.9527,63.9027,63.9214,69900.0
2014-06-13 15:35:00,102.19,102.31,102.18,102.29,86400.0,63.9277,64.0028,63.9214,63.9902,86400.0
2014-06-13 15:40:00,102.29,102.33,102.18,102.19,129700.0,63.9902,64.0153,63.9214,63.9277,129700.0
2014-06-13 15:45:00,102.19,102.3,102.15,102.27,137800.0,63.9277,63.9965,63.9027,63.9777,137800.0
2014-06-13 15:50:00,102.27,102.46,102.26,102.44,239300.0,63.9777,64.0966,63.9715,64.0841,239300.0
2014-06-13 15:55:00,102.44,102.64,102.44,102.6,591900.0,64.0841,64.2092,64.0841,64.1842,591900.0
2014-06-16 09:30:00,102.57,102.62,102.17,102.37,209900.0,64.1654,64.1967,63.9152,64.0403,209900.0
2014-06-16 09:35:00,102.37,102.74,102.37,102.7,203100.0,64.0403,64.2718,64.0403,64.2467,203100.0
2014-06-16 09:40:00,102.72,102.88,102.72,102.86,118100.0,64.2592,64.3593,64.2592,64.3468,118100.0
2014-06-16 09:45:00,102.87,103.1,102.82,103.06,297000.0,64.3531,64.497,64.3218,64.4719,297000.0
2014-06-16 09:50:00,103.06,103.13,102.88,102.88,129100.0,64.4719,64.5157,64.3593,64.3593,129100.0
2014-06-16 09:55:00,102.88,102.96,102.83,102.84,64800.0,64.3593,64.4094,64.3281,64.3343,64800.0
2014-06-16 10:00:00,102.85,103.0,102.8,103.0,92700.0,64.3406,64.4344,64.3093,64.4344,92700.0
2014-06-16 10:05:00,103.0,103.07,102.99,103.07,54900.0,64.4344,64.4782,64.4281,64.4782,54900.0
2014-06-16 10:10:00,103.07,103.12,103.0,103.01,73600.0,64.4782,64.5095,64.4344,64.4407,73600.0
2014-06-16 10:15:00,103.0,103.08,102.95,103.06,68300.0,64.4344,64.4844,64.4031,64.4719,68300.0
2014-06-16 10:20:00,103.07,103.15,103.06,103.15,50800.0,64.4782,64.5282,64.4719,64.5282,50800.0
2014-06-16 10:25:00,103.14,103.22,103.14,103.2,75300.0,64.522,64.572,64.522,64.5595,75300.0
2014-06-16 10:30:00,103.2,103.2,103.1,103.14,46200.0,64.5595,64.5595,64.497,64.522,46200.0
2014-06-16 10:35:00,103.15,103.15,102.99,103.05,47400.0,64.5282,64.5282,64.4281,64.4657,47400.0
2014-06-16 10:40:00,103.04,103.09,103.01,103.08,45200.0,64.4594,64.4907,64.4407,64.4844,45200.0
2014-06-16 10:45:00,103.09,103.12,102.95,103.02,49200.0,64.4907,64.5095,64.4031,64.4469,49200.0
2014-06-16 10:50:00,103.02,103.15,103.01,103.09,68700.0,64.4469,64.5282,64.4407,64.4907,68700.0
2014-06-16 10:55:00,103.09,103.19,103.09,103.18,51000.0,64.4907,64.5533,64.4907,64.547,51000.0
2014-06-16 11:00:00,103.19,103.25,103.17,103.22,68200.0,64.5533,64.5908,64.5408,64.572,68200.0
2014-06-16 11:05:00,103.21,103.22,102.96,103.03,109800.0,64.5658,64.572,64.4094,64.4532,109800.0
2014-06-16 11:10:00,103.02,103.02,102.93,103.02,63200.0,64.4469,64.4469,64.3906,64.4469,63200.0
2014-06-16 11:15:00,103.01,103.03,102.95,102.95,71800.0,64.4407,64.4532,64.4031,64.4031,71800.0
2014-06-16 11:20:00,102.95,103.03,102.94,103.01,40500.0,64.4031,64.4532,64.3969,64.4407,40500.0
2014-06-16 11:25:00,103.02,103.02,102.86,102.89,69100.0,64.4469,64.4469,64.3468,64.3656,69100.0
2014-06-16 11:30:00,102.89,102.89,102.82,102.85,88700.0,64.3656,64.3656,64.3218,64.3406,88700.0
2014-06-16 11:35:00,102.86,102.86,102.78,102.83,101600.0,64.3468,64.3468,64.2968,64.3281,101600.0
2014-06-16 11:40:00,102.82,102.83,102.74,102.75,126100.0,64.3218,64.3281,64.2718,64.278,126100.0
2014-06-16 11:45:00,102.75,102.85,102.74,102.84,62200.0,64.278,64.3406,64.2718,64.3343,62200.0
2014-06-16 11:50:00,102.84,102.85,102.8,102.82,51100.0,64.3343,64.3406,64.3093,64.3218,51100.0
2014-06-16 11:55:00,102.82,102.84,102.78,102.78,46400.0,64.3218,64.3343,64.2968,64.2968,46400.0
2014-06-16 12:00:00,102.78,102.81,102.77,102.79,33400.0,64.2968,64.3155,64.2905,64.303,33400.0
2014-06-16 12:05:00,102.8,102.83,102.77,102.79,53200.0,64.3093,64.3281,64.2905,64.303,53200.0
2014-06-16 12:10:00,102.79,102.9,102.79,102.85,126400.0,64.303,64.3718,64.303,64.3406,126400.0
2014-06-16 12:15:00,102.84,102.93,102.84,102.88,80100.0,64.3343,64.3906,64.3343,64.3593,80100.0
2014-06-16 12:20:00,102.87,102.96,102.86,102.93,47400.0,64.3531,64.4094,64.3468,64.3906,47400.0
2014-06-16 12:25:00,102.94,102.96,102.88,102.89,109400.0,64.3969,64.4094,64.3593,64.3656,109400.0
2014-06-16 12:30:00,102.9,102.93,102.88,102.9,32200.0,64.3718,64.3906,64.3593,64.3718,32200.0
2014-06-16 12:35:00,102.91,102.91,102.85,102.87,35600.0,64.3781,64.3781,64.3406,64.3531,35600.0
2014-06-16 12:40:00,102.86,102.9,102.84,102.88,20100.0,64.3468,64.3718,64.3343,64.3593,20100.0
2014-06-16 12:45:00,102.89,102.89,102.86,102.88,35500.0,64.3656,64.3656,64.3468,64.3593,35500.0
2014-06-16 12:50:00,102.87,102.88,102.79,102.81,57600.0,64.3531,64.3593,64.303,64.3155,57600.0
2014-06-16 12:55:00,102.81,102.89,102.8,102.89,32600.0,64.3155,64.3656,64.3093,64.3656,32600.0
2014-06-16 13:00:00,102.89,102.92,102.86,102.92,36200.0,64.3656,64.3844,64.3468,64.3844,36200.0
2014-06-16 13:05:00,102.91,103.03,102.91,103.01,85200.0,64.3781,64.4532,64.3781,64.4407,85200.0
2014-06-16 13:10:00,103.01,103.07,103.0,103.02,31600.0,64.4407,64.4782,64.4344,64.4469,31600.0
2014-06-16 13:15:00,103.03,103.08,103.01,103.01,59300.0,64.4532,64.4844,64.4407,64.4407,59300.0
2014-06-16 13:20:00,103.02,103.08,103.0,103.04,46400.0,64.4469,64.4844,64.4344,64.4594,46400.0
2014-06-16 13:25:00,103.04,103.12,103.04,103.11,48400.0,64.4594,64.5095,64.4594,64.5032,48400.0
2014-06-16 13:30:00,103.11,103.19,103.11,103.16,47100.0,64.5032,64.5533,64.5032,64.5345,47100.0
2014-06-16 13:35:00,103.16,103.21,103.12,103.13,69600.0,64.5345,64.5658,64.5095,64.5157,69600.0
2014-06-16 13:40:00,103.12,103.14,103.07,103.14,50000.0,64.5095,64.522,64.4782,64.522,50000.0
2014-06-16 13:45:00,103.14,103.14,103.08,103.08,68500.0,64.522,64.522,64.4844,64.4844,68500.0
2014-06-16 13:50:00,103.07,103.08,102.95,102.95,53900.0,64.4782,64.4844,64.4031,64.4031,53900.0
2014-06-16 13:55:00,102.96,103.02,102.95,103.0,102000.0,64.4094,64.4469,64.4031,64.4344,102000.0
2014-06-16 14:00:00,102.99,103.09,102.99,103.06,61800.0,64.4281,64.4907,64.4281,64.4719,61800.0
2014-06-16 14:05:00,103.06,103.07,102.97,102.98,65800.0,64.4719,64.4782,64.4156,64.4219,65800.0
2014-06-16 14:10:00,102.99,103.02,102.95,102.95,73300.0,64.4281,64.4469,64.4031,64.4031,73300.0
2014-06-16 14:15:00,102.96,102.99,102.9,102.9,31400.0,64.4094,64.4281,64.3718,64.3718,31400.0
2014-06-16 14:20:00,102.91,102.99,102.9,102.96,41600.0,64.3781,64.4281,64.3718,64.4094,41600.0
2014-06-16 14:25:00,102.95,102.98,102.92,102.97,47600.0,64.4031,64.4219,64.3844,64.4156,47600.0
2014-06-16 14:30:00,102.97,103.02,102.95,102.95,77000.0,64.4156,64.4469,64.4031,64.4031,77000.0
2014-06-16 14:35:00,102.95,102.98,102.93,102.95,49100.0,64.4031,64.4219,64.3906,64.4031,49100.0
2014-06-16 14:40:00,102.95,102.95,102.91,102.94,25100.0,64.4031,64.4031,64.3781,64.3969,25100.0
2014-06-16 14:45:00,102.94,103.07,102.94,103.05,53300.0,64.3969,64.4782,64.3969,64.4657,53300.0
2014-06-16 14:50:00,103.05,103.05,102.95,102.97,31900.0,64.4657,64.4657,64.4031,64.4156,31900.0
2014-06-16 14:55:00,102.97,102.97,102.91,102.96,57300.0,64.4156,64.4156,64.3781,64.4094,57300.0
2014-06-16 15:00:00,102.95,102.95,102.82,102.82,80700.0,64.4031,64.4031,64.3218,64.3218,80700.0
2014-06-16 15:05:00,102.82,102.84,102.8,102.8,64000.0,64.3218,64.3343,64.3093,64.3093,64000.0
2014-06-16 15:10:00,102.81,102.86,102.77,102.79,73400.0,64.3155,64.3468,64.2905,64.303,73400.0
2014-06-16 15:15:00,102.78,102.79,102.68,102.77,72300.0,64.2968,64.303,64.2342,64.2905,72300.0
2014-06-16 15:20:00,102.77,102.84,102.75,102.77,77000.0,64.2905,64.3343,64.278,64.2905,77000.0
2014-06-16 15:25:00,102.77,102.79,102.75,102.75,80100.0,64.2905,64.303,64.278,64.278,80100.0
2014-06-16 15:30:00,102.76,102.82,102.74,102.81,77700.0,64.2843,64.3218,64.2718,64.3155,77700.0
2014-06-16 15:35:00,102.81,102.87,102.81,102.86,92700.0,64.3155,64.3531,64.3155,64.3468,92700.0
2014-06-16 15:40:00,102.85,102.87,102.83,102.86,129600.0,64.3406,64.3531,64.3281,64.3468,129600.0
2014-06-16 15:45:00,102.87,102.93,102.86,102.9,189100.0,64.3531,64.3906,64.3468,64.3718,189100.0
2014-06-16 15:50:00,102.9,102.91,102.86,102.87,216900.0,64.3718,64.3781,64.3468,64.3531,216900.0
2014-06-16 15:55:00,102.87,102.93,102.78,102.9,459900.0,64.3531,64.3906,64.2968,64.3718,459900.0
2014-06-17 09:30:00,102.58,102.59,102.11,102.13,226900.0,64.1717,64.1779,63.8776,63.8902,226900.0
2014-06-17 09:35:00,102.13,102.38,102.04,102.27,116700.0,63.8902,64.0465,63.8338,63.9777,116700.0
2014-06-17 09:40:00,102.27,102.32,102.2,102.25,110600.0,63.9777,64.009,63.9339,63.9652,110600.0
2014-06-17 09:45:00,102.24,102.29,102.1,102.1,106600.0,63.959,63.9902,63.8714,63.8714,106600.0
2014-06-17 09:50:00,102.11,102.24,102.07,102.07,73000.0,63.8776,63.959,63.8526,63.8526,73000.0
2014-06-17 09:55:00,102.09,102.12,102.06,102.07,60600.0,63.8651,63.8839,63.8464,63.8526,60600.0
2014-06-17 10:00:00,102.07,102.08,102.02,102.05,118600.0,63.8526,63.8589,63.8213,63.8401,118600.0
2014-06-17 10:05:00,102.06,102.1,101.96,102.1,138000.0,63.8464,63.8714,63.7838,63.8714,138000.0
2014-06-17 10:10:00,102.1,102.22,102.05,102.05,77700.0,63.8714,63.9465,63.8401,63.8401,77700.0
2014-06-17 10:15:00,102.06,102.09,102.05,102.07,51200.0,63.8464,63.8651,63.8401,63.8526,51200.0
2014-06-17 10:20:00,102.08,102.09,102.02,102.04,50400.0,63.8589,63.8651,63.8213,63.8338,50400.0
2014-06-17 10:25:00,102.04,102.06,101.95,101.95,69300.0,63.8338,63.8464,63.7775,63.7775,69300.0
2014-06-17 10:30:00,101.95,101.96,101.74,101.83,113300.0,63.7775,63.7838,63.6462,63.7025,113300.0
2014-06-17 10:35:00,101.83,101.85,101.79,101.84,75600.0,63.7025,63.715,63.6775,63.7087,75600.0
2014-06-17 10:40:00,101.84,102.03,101.84,102.01,132400.0,63.7087,63.8276,63.7087,63.8151,132400.0
2014-06-17 10:45:00,102.02,102.03,101.87,101.89,48400.0,63.8213,63.8276,63.7275,63.74,48400.0
2014-06-17 10:50:00,101.89,101.89,101.73,101.74,66400.0,63.74,63.74,63.6399,63.6462,66400.0
2014-06-17 10:55:00,101.73,101.78,101.68,101.68,86800.0,63.6399,63.6712,63.6086,63.6086,86800.0
2014-06-17 11:00:00,101.69,101.74,101.68,101.72,70800.0,63.6149,63.6462,63.6086,63.6337,70800.0
2014-06-17 11:05:00,101.72,101.72,101.55,101.62,121200.0,63.6337,63.6337,63.5273,63.5711,121200.0
2014-06-17 11:10:00,101.64,101.75,101.63,101.64,81800.0,63.5836,63.6524,63.5774,63.5836,81800.0
2014-06-17 11:15:00,101.64,101.64,101.54,101.55,71400.0,63.5836,63.5836,63.5211,63.5273,71400.0
2014-06-17 11:20:00,101.55,101.58,101.47,101.47,141900.0,63.5273,63.5461,63.4773,63.4773,141900.0
2014-06-17 11:25:00,101.48,101.55,101.45,101.52,82400.0,63.4835,63.5273,63.4648,63.5085,82400.0
2014-06-17 11:30:00,101.52,101.59,101.51,101.59,52000.0,63.5085,63.5523,63.5023,63.5523,52000.0
2014-06-17 11:35:00,101.6,101.66,101.6,101.66,47700.0,63.5586,63.5961,63.5586,63.5961,47700.0
2014-06-17 11:40:00,101.66,101.69,101.54,101.54,50400.0,63.5961,63.6149,63.5211,63.5211,50400.0
2014-06-17 11:45:00,101.55,101.57,101.52,101.55,88000.0,63.5273,63.5398,63.5085,63.5273,88000.0
2014-06-17 11:50:00,101.55,101.59,101.53,101.53,37400.0,63.5273,63.5523,63.5148,63.5148,37400.0
2014-06-17 11:55:00,101.53,101.55,101.5,101.53,44400.0,63.5148,63.5273,63.496,63.5148,44400.0
2014-06-17 12:00:00,101.52,101.6,101.51,101.6,48500.0,63.5085,63.5586,63.5023,63.5586,48500.0
2014-06-17 12:05:00,101.6,101.64,101.58,101.64,37000.0,63.5586,63.5836,63.5461,63.5836,37000.0
2014-06-17 12:10:00,101.64,101.68,101.63,101.65,52600.0,63.5836,63.6086,63.5774,63.5899,52600.0
2014-06-17 12:15:00,101.64,101.66,101.53,101.56,43700.0,63.5836,63.5961,63.5148,63.5336,43700.0
2014-06-17 12:20:00,101.55,101.58,101.52,101.56,72800.0,63.5273,63.5461,63.5085,63.5336,72800.0
2014-06-17 12:25:00,101.56,101.57,101.53,101.54,35600.0,63.5336,63.5398,63.5148,63.5211,35600.0
2014-06-17 12:30:00,101.54,101.64,101.53,101.63,30400.0,63.5211,63.5836,63.5148,63.5774,30400.0
2014-06-17 12:35:00,101.64,101.7,101.63,101.68,55800.0,63.5836,63.6212,63.5774,63.6086,55800.0
2014-06-17 12:40:00,101.7,101.8,101.7,101.79,52400.0,63.6212,63.6837,63.6212,63.6775,52400.0
2014-06-17 12:45:00,101.79,101.85,101.79,101.81,82200.0,63.6775,63.715,63.6775,63.69,82200.0
2014-06-17 12:50:00,101.8,101.81,101.75,101.81,36300.0,63.6837,63.69,63.6524,63.69,36300.0
2014-06-17 12:55:00,101.8,101.84,101.8,101.83,41000.0,63.6837,63.7087,63.6837,63.7025,41000.0
2014-06-17 13:00:00,101.83,101.84,101.74,101.76,64300.0,63.7025,63.7087,63.6462,63.6587,64300.0
2014-06-17 13:05:00,101.76,101.77,101.64,101.64,98100.0,63.6587,63.6649,63.5836,63.5836,98100.0
2014-06-17 13:10:00,101.63,101.71,101.61,101.69,44200.0,63.5774,63.6274,63.5649,63.6149,44200.0
2014-06-17 13:15:00,101.69,101.72,101.65,101.7,73800.0,63.6149,63.6337,63.5899,63.6212,73800.0
2014-06-17 13:20:00,101.69,101.7,101.65,101.65,38500.0,63.6149,63.6212,63.5899,63.5899,38500.0
2014-06-17 13:25:00,101.65,101.66,101.58,101.62,80200.0,63.5899,63.5961,63.5461,63.5711,80200.0
2014-06-17 13:30:00,101.62,101.71,101.62,101.67,95000.0,63.5711,63.6274,63.5711,63.6024,95000.0
2014-06-17 13:35:00,101.68,101.69,101.61,101.62,43800.0,63.6086,63.6149,63.5649,63.5711,43800.0
2014-06-17 13:40:00,101.62,101.7,101.61,101.7,53000.0,63.5711,63.6212,63.5649,63.6212,53000.0
2014-06-17 13:45:00,101.7,101.76,101.67,101.7,70000.0,63.6212,63.6587,63.6024,63.6212,70000.0
2014-06-17 13:50:00,101.71,101.74,101.7,101.72,43900.0,63.6274,63.6462,63.6212,63.6337,43900.0
2014-06-17 13:55:00,101.72,101.78,101.72,101.77,54200.0,63.6337,63.6712,63.6337,63.6649,54200.0
2014-06-17 14:00:00,101.77,101.77,101.67,101.67,75100.0,63.6649,63.6649,63.6024,63.6024,75100.0
2014-06-17 14:05:00,101.68,101.7,101.66,101.67,122300.0,63.6086,63.6212,63.5961,63.6024,122300.0
2014-06-17 14:10:00,101.66,101.74,101.66,101.69,129800.0,63.5961,63.6462,63.5961,63.6149,129800.0
2014-06-17 14:15:00,101.7,101.76,101.69,101.72,117900.0,63.6212,63.6587,63.6149,63.6337,117900.0
2014-06-17 14:20:00,101.71,101.76,101.69,101.71,108100.0,63.6274,63.6587,63.6149,63.6274,108100.0
2014-06-17 14:25:00,101.72,101.75,101.71,101.73,88600.0,63.6337,63.6524,63.6274,63.6399,88600.0
2014-06-17 14:30:00,101.73,101.77,101.72,101.76,51200.0,63.6399,63.6649,63.6337,63.6587,51200.0
2014-06-17 14:35:00,101.77,101.77,101.7,101.71,74500.0,63.6649,63.6649,63.6212,63.6274,74500.0
2014-06-17 14:40:00,101.7,101.72,101.7,101.7,45100.0,63.6212,63.6337,63.6212,63.6212,45100.0
2014-06-17 14:45:00,101.71,101.78,101.71,101.76,82500.0,63.6274,63.6712,63.6274,63.6587,82500.0
2014-06-17 14:50:00,101.76,101.81,101.75,101.81,65200.0,63.6587,63.69,63.6524,63.69,65200.0
2014-06-17 14:55:00,101.81,101.84,101.77,101.84,73900.0,63.69,63.7087,63.6649,63.7087,73900.0
2014-06-17 15:00:00,101.84,101.86,101.82,101.82,55300.0,63.7087,63.7212,63.6962,63.6962,55300.0
2014-06-17 15:05:00,101.82,101.87,101.8,101.85,166100.0,63.6962,63.7275,63.6837,63.715,166100.0
2014-06-17 15:10:00,101.85,101.85,101.78,101.83,54300.0,63.715,63.715,63.6712,63.7025,54300.0
2014-06-17 15:15:00,101.83,101.84,101.77,101.81,60000.0,63.7025,63.7087,63.6649,63.69,60000.0
2014-06-17 15:20:00,101.81,101.91,101.8,101.87,96600.0,63.69,63.7525,63.6837,63.7275,96600.0
2014-06-17 15:25:00,101.87,102.02,101.87,102.01,133400.0,63.7275,63.8213,63.7275,63.8151,133400.0
2014-06-17 15:30:00,102.02,102.15,101.97,102.14,146000.0,63.8213,63.9027,63.7901,63.8964,146000.0
2014-06-17 15:35:00,102.14,102.2,102.09,102.16,160900.0,63.8964,63.9339,63.8651,63.9089,160900.0
2014-06-17 15:40:00,102.16,102.32,102.15,102.3,194400.0,63.9089,64.009,63.9027,63.9965,194400.0
2014-06-17 15:45:00,102.3,102.32,102.23,102.31,302900.0,63.9965,64.009,63.9527,64.0028,302900.0
2014-06-17 15:50:00,102.31,102.32,102.16,102.23,389400.0,64.0028,64.009,63.9089,63.9527,389400.0
2014-06-17 15:55:00,102.24,102.44,102.19,102.42,615900.0,63.959,64.0841,63.9277,64.0716,615900.0
2014-06-18 09:30:00,102.57,102.7,102.15,102.32,238700.0,64.1654,64.2467,63.9027,64.009,238700.0
2014-06-18 09:35:00,102.35,102.78,102.32,102.57,134400.0,64.0278,64.2968,64.009,64.1654,134400.0
2014-06-18 09:40:00,102.57,102.76,102.46,102.61,122900.0,64.1654,64.2843,64.0966,64.1904,122900.0
2014-06-18 09:45:00,102.61,102.79,102.47,102.65,153200.0,64.1904,64.303,64.1028,64.2155,153200.0
2014-06-18 09:50:00,102.65,102.84,102.64,102.82,57900.0,64.2155,64.3343,64.2092,64.3218,57900.0
2014-06-18 09:55:00,102.8,102.95,102.8,102.89,126700.0,64.3093,64.4031,64.3093,64.3656,126700.0
2014-06-18 10:00:00,102.88,102.91,102.68,102.69,97300.0,64.3593,64.3781,64.2342,64.2405,97300.0
2014-06-18 10:05:00,102.7,102.73,102.59,102.63,70400.0,64.2467,64.2655,64.1779,64.2029,70400.0
2014-06-18 10:10:00,102.63,102.73,102.57,102.67,95200.0,64.2029,64.2655,64.1654,64.228,95200.0
2014-06-18 10:15:00,102.67,102.77,102.6,102.6,90000.0,64.228,64.2905,64.1842,64.1842,90000.0
2014-06-18 10:20:00,102.6,102.61,102.43,102.46,74400.0,64.1842,64.1904,64.0778,64.0966,74400.0
2014-06-18 10:25:00,102.46,102.5,102.4,102.42,59400.0,64.0966,64.1216,64.0591,64.0716,59400.0
2014-06-18 10:30:00,102.41,102.43,102.35,102.41,128900.0,64.0653,64.0778,64.0278,64.0653,128900.0
2014-06-18 10:35:00,102.4,102.43,102.29,102.38,163900.0,64.0591,64.0778,63.9902,64.0465,163900.0
2014-06-18 10:40:00,102.38,102.45,102.35,102.39,78200.0,64.0465,64.0903,64.0278,64.0528,78200.0
2014-06-18 10:45:00,102.4,102.47,102.39,102.43,78000.0,64.0591,64.1028,64.0528,64.0778,78000.0
2014-06-18 10:50:00,102.43,102.45,102.37,102.45,66600.0,64.0778,64.0903,64.0403,64.0903,66600.0
2014-06-18 10:55:00,102.45,102.47,102.29,102.29,129800.0,64.0903,64.1028,63.9902,63.9902,129800.0
2014-06-18 11:00:00,102.29,102.29,102.22,102.22,88300.0,63.9902,63.9902,63.9465,63.9465,88300.0
2014-06-18 11:05:00,102.22,102.23,102.15,102.16,63200.0,63.9465,63.9527,63.9027,63.9089,63200.0
2014-06-18 11:10:00,102.17,102.26,102.14,102.26,89700.0,63.9152,63.9715,63.8964,63.9715,89700.0
2014-06-18 11:15:00,102.27,102.37,102.27,102.34,40100.0,63.9777,64.0403,63.9777,64.0215,40100.0
2014-06-18 11:20:00,102.35,102.36,102.27,102.3,40500.0,64.0278,64.034,63.9777,63.9965,40500.0
2014-06-18 11:25:00,102.29,102.46,102.29,102.42,44300.0,63.9902,64.0966,63.9902,64.0716,44300.0
2014-06-18 11:30:00,102.42,102.43,102.37,102.39,33800.0,64.0716,64.0778,64.0403,64.0528,33800.0
2014-06-18 11:35:00,102.39,102.4,102.3,102.32,47000.0,64.0528,64.0591,63.9965,64.009,47000.0
2014-06-18 11:40:00,102.31,102.44,102.31,102.43,30800.0,64.0028,64.0841,64.0028,64.0778,30800.0
2014-06-18 11:45:00,102.42,102.44,102.34,102.36,36800.0,64.0716,64.0841,64.0215,64.034,36800.0
2014-06-18 11:50:00,102.36,102.41,102.35,102.4,55400.0,64.034,64.0653,64.0278,64.0591,55400.0
2014-06-18 11:55:00,102.4,102.42,102.39,102.41,34400.0,64.0591,64.0716,64.0528,64.0653,34400.0
2014-06-18 12:00:00,102.41,102.43,102.31,102.31,37500.0,64.0653,64.0778,64.0028,64.0028,37500.0
2014-06-18 12:05:00,102.31,102.32,102.29,102.32,65900.0,64.0028,64.009,63.9902,64.009,65900.0
2014-06-18 12:10:00,102.32,102.37,102.31,102.34,45600.0,64.009,64.0403,64.0028,64.0215,45600.0
2014-06-18 12:15:00,102.35,102.45,102.34,102.45,57000.0,64.0278,64.0903,64.0215,64.0903,57000.0
2014-06-18 12:20:00,102.44,102.49,102.41,102.49,93500.0,64.0841,64.1154,64.0653,64.1154,93500.0
2014-06-18 12:25:00,102.49,102.5,102.4,102.41,64800.0,64.1154,64.1216,64.0591,64.0653,64800.0
2014-06-18 12:30:00,102.41,102.44,102.4,102.42,48200.0,64.0653,64.0841,64.0591,64.0716,48200.0
2014-06-18 12:35:00,102.41,102.5,102.4,102.49,38000.0,64.0653,64.1216,64.0591,64.1154,38000.0
2014-06-18 12:40:00,102.5,102.5,102.43,102.44,61000.0,64.1216,64.1216,64.0778,64.0841,61000.0
2014-06-18 12:45:00,102.45,102.6,102.44,102.59,65600.0,64.0903,64.1842,64.0841,64.1779,65600.0
2014-06-18 12:50:00,102.59,102.6,102.53,102.58,63100.0,64.1779,64.1842,64.1404,64.1717,63100.0
2014-06-18 12:55:00,102.57,102.61,102.55,102.58,57500.0,64.1654,64.1904,64.1529,64.1717,57500.0
2014-06-18 13:00:00,102.57,102.59,102.48,102.53,72800.0,64.1654,64.1779,64.1091,64.1404,72800.0
2014-06-18 13:05:00,102.53,102.56,102.46,102.47,50800.0,64.1404,64.1591,64.0966,64.1028,50800.0
2014-06-18 13:10:00,102.47,102.48,102.36,102.36,72300.0,64.1028,64.1091,64.034,64.034,72300.0
2014-06-18 13:15:00,102.37,102.41,102.35,102.35,33400.0,64.0403,64.0653,64.0278,64.0278,33400.0
2014-06-18 13:20:00,102.35,102.47,102.34,102.46,38500.0,64.0278,64.1028,64.0215,64.0966,38500.0
2014-06-18 13:25:00,102.45,102.45,102.33,102.33,43400.0,64.0903,64.0903,64.0153,64.0153,43400.0
2014-06-18 13:30:00,102.33,102.38,102.27,102.36,59000.0,64.0153,64.0465,63.9777,64.034,59000.0
2014-06-18 13:35:00,102.36,102.37,102.28,102.29,44000.0,64.034,64.0403,63.984,63.9902,44000.0
2014-06-18 13:40:00,102.3,102.36,102.27,102.33,67600.0,63.9965,64.034,63.9777,64.0153,67600.0
2014-06-18 13:45:00,102.33,102.4,102.31,102.4,60200.0,64.0153,64.0591,64.0028,64.0591,60200.0
2014-06-18 13:50:00,102.39,102.45,102.35,102.44,39600.0,64.0528,64.0903,64.0278,64.0841,39600.0
2014-06-18 13:55:00,102.44,102.45,102.29,102.32,77100.0,64.0841,64.0903,63.9902,64.009,77100.0
2014-06-18 14:00:00,102.32,102.55,102.19,102.36,304400.0,64.009,64.1529,63.9277,64.034,304400.0
2014-06-18 14:05:00,102.35,102.36,102.06,102.25,103400.0,64.0278,64.034,63.8464,63.9652,103400.0
2014-06-18 14:10:00,102.25,102.41,102.25,102.39,106000.0,63.9652,64.0653,63.9652,64.0528,106000.0
2014-06-18 14:15:00,102.4,102.47,102.34,102.39,91000.0,64.0591,64.1028,64.0215,64.0528,91000.0
2014-06-18 14:20:00,102.4,102.56,102.4,102.47,124200.0,64.0591,64.1591,64.0591,64.1028,124200.0
2014-06-18 14:25:00,102.47,102.55,102.46,102.51,65100.0,64.1028,64.1529,64.0966,64.1279,65100.0
2014-06-18 14:30:00,102.5,102.66,102.5,102.59,104500.0,64.1216,64.2217,64.1216,64.1779,104500.0
2014-06-18 14:35:00,102.59,102.65,102.57,102.6,65300.0,64.1779,64.2155,64.1654,64.1842,65300.0
2014-06-18 14:40:00,102.6,102.6,102.45,102.49,87700.0,64.1842,64.1842,64.0903,64.1154,87700.0
2014-06-18 14:45:00,102.48,102.49,102.39,102.43,63200.0,64.1091,64.1154,64.0528,64.0778,63200.0
2014-06-18 14:50:00,102.43,102.62,102.4,102.59,95600.0,64.0778,64.1967,64.0591,64.1779,95600.0
2014-06-18 14:55:00,102.59,102.66,102.51,102.58,93200.0,64.1779,64.2217,64.1279,64.1717,93200.0
2014-06-18 15:00:00,102.59,102.64,102.55,102.59,224000.0,64.1779,64.2092,64.1529,64.1779,224000.0
2014-06-18 15:05:00,102.59,102.74,102.58,102.68,119200.0,64.1779,64.2718,64.1717,64.2342,119200.0
2014-06-18 15:10:00,102.68,102.74,102.66,102.68,80400.0,64.2342,64.2718,64.2217,64.2342,80400.0
2014-06-18 15:15:00,102.67,102.74,102.57,102.68,167100.0,64.228,64.2718,64.1654,64.2342,167100.0
2014-06-18 15:20:00,102.69,102.73,102.66,102.69,85300.0,64.2405,64.2655,64.2217,64.2405,85300.0
2014-06-18 15:25:00,102.68,102.74,102.58,102.72,127900.0,64.2342,64.2718,64.1717,64.2592,127900.0
2014-06-18 15:30:00,102.72,102.75,102.67,102.73,173600.0,64.2592,64.278,64.228,64.2655,173600.0
2014-06-18 15:35:00,102.73,102.79,102.65,102.79,154000.0,64.2655,64.303,64.2155,64.303,154000.0
2014-06-18 15:40:00,102.79,102.82,102.73,102.77,291400.0,64.303,64.3218,64.2655,64.2905,291400.0
2014-06-18 15:45:00,102.77,102.83,102.71,102.76,284900.0,64.2905,64.3281,64.253,64.2843,284900.0
2014-06-18 15:50:00,102.76,102.77,102.69,102.7,348500.0,64.2843,64.2905,64.2405,64.2467,348500.0
2014-06-18 15:55:00,102.7,102.76,102.69,102.72,487500.0,64.2467,64.2843,64.2405,64.2592,487500.0
2014-06-19 09:30:00,102.61,102.75,102.5,102.52,182400.0,64.1904,64.278,64.1216,64.1341,182400.0
2014-06-19 09:35:00,102.53,102.57,102.4,102.56,65200.0,64.1404,64.1654,64.0591,64.1591,65200.0
2014-06-19 09:40:00,102.56,102.69,102.55,102.62,119500.0,64.1591,64.2405,64.1529,64.1967,119500.0
2014-06-19 09:45:00,102.61,102.63,102.44,102.51,152000.0,64.1904,64.2029,64.0841,64.1279,152000.0
2014-06-19 09:50:00,102.51,102.75,102.5,102.7,88400.0,64.1279,64.278,64.1216,64.2467,88400.0
2014-06-19 09:55:00,102.7,102.79,102.69,102.77,66500.0,64.2467,64.303,64.2405,64.2905,66500.0
2014-06-19 10:00:00,102.79,102.8,102.6,102.71,100200.0,64.303,64.3093,64.1842,64.253,100200.0
2014-06-19 10:05:00,102.71,102.84,102.67,102.82,66500.0,64.253,64.3343,64.228,64.3218,66500.0
2014-06-19 10:10:00,102.81,102.84,102.72,102.73,58200.0,64.3155,64.3343,64.2592,64.2655,58200.0
2014-06-19 10:15:00,102.74,102.8,102.7,102.72,139800.0,64.2718,64.3093,64.2467,64.2592,139800.0
2014-06-19 10:20:00,102.71,102.71,102.56,102.56,83400.0,64.253,64.253,64.1591,64.1591,83400.0
2014-06-19 10:25:00,102.56,102.56,102.34,102.34,69800.0,64.1591,64.1591,64.0215,64.0215,69800.0
2014-06-19 10:30:00,102.34,102.43,102.33,102.37,87500.0,64.0215,64.0778,64.0153,64.0403,87500.0
2014-06-19 10:35:00,102.36,102.36,102.26,102.31,68400.0,64.034,64.034,63.9715,64.0028,68400.0
2014-06-19 10:40:00,102.31,102.41,102.26,102.41,86300.0,64.0028,64.0653,63.9715,64.0653,86300.0
2014-06-19 10:45:00,102.42,102.48,102.29,102.3,58400.0,64.0716,64.1091,63.9902,63.9965,58400.0
2014-06-19 10:50:00,102.3,102.3,102.15,102.17,99500.0,63.9965,63.9965,63.9027,63.9152,99500.0
2014-06-19 10:55:00,102.17,102.27,102.15,102.16,72300.0,63.9152,63.9777,63.9027,63.9089,72300.0
2014-06-19 11:00:00,102.17,102.18,102.11,102.12,62800.0,63.9152,63.9214,63.8776,63.8839,62800.0
2014-06-19 11:05:00,102.11,102.12,102.02,102.03,69700.0,63.8776,63.8839,63.8213,63.8276,69700.0
2014-06-19 11:10:00,102.03,102.21,102.03,102.13,58200.0,63.8276,63.9402,63.8276,63.8902,58200.0
2014-06-19 11:15:00,102.12,102.16,102.09,102.09,56100.0,63.8839,63.9089,63.8651,63.8651,56100.0
2014-06-19 11:20:00,102.09,102.11,102.01,102.01,66100.0,63.8651,63.8776,63.8151,63.8151,66100.0
2014-06-19 11:25:00,102.01,102.11,102.0,102.07,80200.0,63.8151,63.8776,63.8088,63.8526,80200.0
2014-06-19 11:30:00,102.07,102.1,102.05,102.06,61000.0,63.8526,63.8714,63.8401,63.8464,61000.0
2014-06-19 11:35:00,102.05,102.08,102.03,102.04,75900.0,63.8401,63.8589,63.8276,63.8338,75900.0
2014-06-19 11:40:00,102.03,102.04,102.0,102.02,72800.0,63.8276,63.8338,63.8088,63.8213,72800.0
2014-06-19 11:45:00,102.02,102.04,101.93,101.95,88000.0,63.8213,63.8338,63.765,63.7775,88000.0
2014-06-19 11:50:00,101.95,101.95,101.82,101.83,144800.0,63.7775,63.7775,63.6962,63.7025,144800.0
2014-06-19 11:55:00,101.82,101.83,101.78,101.81,101300.0,63.6962,63.7025,63.6712,63.69,101300.0
2014-06-19 12:00:00,101.81,101.82,101.76,101.79,81100.0,63.69,63.6962,63.6587,63.6775,81100.0
2014-06-19 12:05:00,101.79,101.85,101.78,101.85,76300.0,63.6775,63.715,63.6712,63.715,76300.0
2014-06-19 12:10:00,101.84,101.91,101.83,101.87,142100.0,63.7087,63.7525,63.7025,63.7275,142100.0
2014-06-19 12:15:00,101.86,101.93,101.86,101.89,74600.0,63.7212,63.765,63.7212,63.74,74600.0
2014-06-19 12:20:00,101.89,101.92,101.84,101.84,134100.0,63.74,63.7588,63.7087,63.7087,134100.0
2014-06-19 12:25:00,101.84,101.86,101.73,101.75,105800.0,63.7087,63.7212,63.6399,63.6524,105800.0
2014-06-19 12:30:00,101.76,101.84,101.74,101.83,41900.0,63.6587,63.7087,63.6462,63.7025,41900.0
2014-06-19 12:35:00,101.83,101.88,101.78,101.84,59200.0,63.7025,63.7338,63.6712,63.7087,59200.0
2014-06-19 12:40:00,101.84,101.9,101.84,101.89,40800.0,63.7087,63.7463,63.7087,63.74,40800.0
2014-06-19 12:45:00,101.9,101.92,101.85,101.89,43700.0,63.7463,63.7588,63.715,63.74,43700.0
2014-06-19 12:50:00,101.88,101.89,101.81,101.84,123800.0,63.7338,63.74,63.69,63.7087,123800.0
2014-06-19 12:55:00,101.84,101.87,101.84,101.84,45000.0,63.7087,63.7275,63.7087,63.7087,45000.0
2014-06-19 13:00:00,101.84,101.85,101.79,101.8,53700.0,63.7087,63.715,63.6775,63.6837,53700.0
2014-06-19 13:05:00,101.79,101.85,101.79,101.85,54800.0,63.6775,63.715,63.6775,63.715,54800.0
2014-06-19 13:10:00,101.85,101.86,101.7,101.71,185300.0,63.715,63.7212,63.6212,63.6274,185300.0
2014-06-19 13:15:00,101.71,101.73,101.69,101.71,85700.0,63.6274,63.6399,63.6149,63.6274,85700.0
2014-06-19 13:20:00,101.71,101.75,101.7,101.73,60800.0,63.6274,63.6524,63.6212,63.6399,60800.0
2014-06-19 13:25:00,101.75,101.76,101.72,101.73,91300.0,63.6524,63.6587,63.6337,63.6399,91300.0
2014-06-19 13:30:00,101.74,101.8,101.73,101.8,93600.0,63.6462,63.6837,63.6399,63.6837,93600.0
2014-06-19 13:35:00,101.8,101.8,101.76,101.77,71300.0,63.6837,63.6837,63.6587,63.6649,71300.0
2014-06-19 13:40:00,101.77,101.78,101.76,101.77,81900.0,63.6649,63.6712,63.6587,63.6649,81900.0
2014-06-19 13:45:00,101.77,101.8,101.76,101.8,54600.0,63.6649,63.6837,63.6587,63.6837,54600.0
2014-06-19 13:50:00,101.79,101.8,101.72,101.75,86800.0,63.6775,63.6837,63.6337,63.6524,86800.0
2014-06-19 13:55:00,101.74,101.79,101.73,101.76,53700.0,63.6462,63.6775,63.6399,63.6587,53700.0
2014-06-19 14:00:00,101.77,101.77,101.74,101.77,68900.0,63.6649,63.6649,63.6462,63.6649,68900.0
2014-06-19 14:05:00,101.77,101.77,101.7,101.7,56800.0,63.6649,63.6649,63.6212,63.6212,56800.0
2014-06-19 14:10:00,101.7,101.79,101.7,101.79,89200.0,63.6212,63.6775,63.6212,63.6775,89200.0
2014-06-19 14:15:00,101.78,101.78,101.75,101.78,57400.0,63.6712,63.6712,63.6524,63.6712,57400.0
2014-06-19 14:20:00,101.78,101.84,101.77,101.83,69300.0,63.6712,63.7087,63.6649,63.7025,69300.0
2014-06-19 14:25:00,101.82,101.91,101.8,101.8,100100.0,63.6962,63.7525,63.6837,63.6837,100100.0
2014-06-19 14:30:00,101.8,101.8,101.71,101.71,83400.0,63.6837,63.6837,63.6274,63.6274,83400.0
2014-06-19 14:35:00,101.72,101.73,101.68,101.73,79700.0,63.6337,63.6399,63.6086,63.6399,79700.0
2014-06-19 14:40:00,101.73,101.8,101.72,101.78,94600.0,63.6399,63.6837,63.6337,63.6712,94600.0
2014-06-19 14:45:00,101.78,101.86,101.78,101.86,89500.0,63.6712,63.7212,63.6712,63.7212,89500.0
2014-06-19 14:50:00,101.86,101.95,101.86,101.9,77700.0,63.7212,63.7775,63.7212,63.7463,77700.0
2014-06-19 14:55:00,101.9,101.98,101.89,101.98,55200.0,63.7463,63.7963,63.74,63.7963,55200.0
2014-06-19 15:00:00,101.97,101.98,101.9,101.91,136900.0,63.7901,63.7963,63.7463,63.7525,136900.0
2014-06-19 15:05:00,101.9,101.95,101.86,101.92,116200.0,63.7463,63.7775,63.7212,63.7588,116200.0
2014-06-19 15:10:00,101.92,101.98,101.9,101.97,99700.0,63.7588,63.7963,63.7463,63.7901,99700.0
2014-06-19 15:15:00,101.97,102.09,101.97,102.07,121700.0,63.7901,63.8651,63.7901,63.8526,121700.0
2014-06-19 15:20:00,102.07,102.18,102.05,102.13,102100.0,63.8526,63.9214,63.8401,63.8902,102100.0
2014-06-19 15:25:00,102.13,102.15,102.07,102.09,78200.0,63.8902,63.9027,63.8526,63.8651,78200.0
2014-06-19 15:30:00,102.09,102.13,102.06,102.13,96400.0,63.8651,63.8902,63.8464,63.8902,96400.0
2014-06-19 15:35:00,102.12,102.28,102.12,102.27,180600.0,63.8839,63.984,63.8839,63.9777,180600.0
2014-06-19 15:40:00,102.28,102.44,102.25,102.42,262800.0,63.984,64.0841,63.9652,64.0716,262800.0
2014-06-19 15:45:00,102.42,102.43,102.3,102.38,284800.0,64.0716,64.0778,63.9965,64.0465,284800.0
2014-06-19 15:50:00,102.38,102.42,102.34,102.41,224200.0,64.0465,64.0716,64.0215,64.0653,224200.0
2014-06-19 15:55:00,102.41,102.67,102.41,102.63,982400.0,64.0653,64.228,64.0653,64.2029,982400.0
2014-06-20 09:30:00,103.28,103.28,102.94,103.23,5112200.0,64.6096,64.6096,64.3969,64.5783,5112200.0
2014-06-20 09:35:00,103.23,103.37,103.14,103.31,215300.0,64.5783,64.6659,64.522,64.6283,215300.0
2014-06-20 09:40:00,103.3,103.45,103.24,103.42,135900.0,64.6221,64.7159,64.5845,64.6971,135900.0
2014-06-20 09:45:00,103.41,103.62,103.41,103.59,203000.0,64.6909,64.8223,64.6909,64.8035,203000.0
2014-06-20 09:50:00,103.59,103.72,103.58,103.68,166800.0,64.8035,64.8848,64.7972,64.8598,166800.0
2014-06-20 09:55:00,103.68,103.73,103.51,103.64,141600.0,64.8598,64.8911,64.7534,64.8348,141600.0
2014-06-20 10:00:00,103.64,103.65,103.54,103.56,116500.0,64.8348,64.841,64.7722,64.7847,116500.0
2014-06-20 10:05:00,103.56,103.61,103.51,103.54,80600.0,64.7847,64.816,64.7534,64.7722,80600.0
2014-06-20 10:10:00,103.55,103.66,103.51,103.61,90800.0,64.7785,64.8473,64.7534,64.816,90800.0
2014-06-20 10:15:00,103.61,103.66,103.55,103.61,77100.0,64.816,64.8473,64.7785,64.816,77100.0
2014-06-20 10:20:00,103.63,103.69,103.59,103.64,85900.0,64.8285,64.8661,64.8035,64.8348,85900.0
2014-06-20 10:25:00,103.65,103.65,103.53,103.59,100600.0,64.841,64.841,64.766,64.8035,100600.0
2014-06-20 10:30:00,103.6,103.68,103.59,103.66,61600.0,64.8097,64.8598,64.8035,64.8473,61600.0
2014-06-20 10:35:00,103.66,103.67,103.6,103.6,39500.0,64.8473,64.8535,64.8097,64.8097,39500.0
2014-06-20 10:40:00,103.6,103.63,103.55,103.59,66700.0,64.8097,64.8285,64.7785,64.8035,66700.0
2014-06-20 10:45:00,103.58,103.61,103.54,103.54,70800.0,64.7972,64.816,64.7722,64.7722,70800.0
2014-06-20 10:50:00,103.54,103.64,103.54,103.61,58300.0,64.7722,64.8348,64.7722,64.816,58300.0
2014-06-20 10:55:00,103.61,103.72,103.61,103.67,68700.0,64.816,64.8848,64.816,64.8535,68700.0
2014-06-20 11:00:00,103.67,103.72,103.63,103.69,60500.0,64.8535,64.8848,64.8285,64.8661,60500.0
2014-06-20 11:05:00,103.69,103.73,103.64,103.68,74500.0,64.8661,64.8911,64.8348,64.8598,74500.0
2014-06-20 11:10:00,103.68,103.8,103.68,103.79,83600.0,64.8598,64.9349,64.8598,64.9286,83600.0
2014-06-20 11:15:00,103.79,103.81,103.75,103.75,57500.0,64.9286,64.9411,64.9036,64.9036,57500.0
2014-06-20 11:20:00,103.76,103.79,103.75,103.78,49700.0,64.9098,64.9286,64.9036,64.9224,49700.0
2014-06-20 11:25:00,103.78,103.79,103.65,103.67,59700.0,64.9224,64.9286,64.841,64.8535,59700.0
2014-06-20 11:30:00,103.66,103.68,103.55,103.56,55800.0,64.8473,64.8598,64.7785,64.7847,55800.0
2014-06-20 11:35:00,103.56,103.64,103.52,103.62,59100.0,64.7847,64.8348,64.7597,64.8223,59100.0
2014-06-20 11:40:00,103.63,103.69,103.61,103.69,44800.0,64.8285,64.8661,64.816,64.8661,44800.0
2014-06-20 11:45:00,103.69,103.7,103.63,103.65,80800.0,64.8661,64.8723,64.8285,64.841,80800.0
2014-06-20 11:50:00,103.65,103.66,103.54,103.56,77200.0,64.841,64.8473,64.7722,64.7847,77200.0
2014-06-20 11:55:00,103.57,103.67,103.55,103.67,113900.0,64.791,64.8535,64.7785,64.8535,113900.0
2014-06-20 12:00:00,103.66,103.67,103.6,103.63,48700.0,64.8473,64.8535,64.8097,64.8285,48700.0
2014-06-20 12:05:00,103.64,103.64,103.56,103.62,49200.0,64.8348,64.8348,64.7847,64.8223,49200.0
2014-06-20 12:10:00,103.62,103.74,103.61,103.73,52300.0,64.8223,64.8973,64.816,64.8911,52300.0
2014-06-20 12:15:00,103.74,103.79,103.73,103.79,41900.0,64.8973,64.9286,64.8911,64.9286,41900.0
2014-06-20 12:20:00,103.79,103.83,103.66,103.72,72200.0,64.9286,64.9536,64.8473,64.8848,72200.0
2014-06-20 12:25:00,103.71,103.85,103.7,103.83,60600.0,64.8786,64.9661,64.8723,64.9536,60600.0
2014-06-20 12:30:00,103.83,103.88,103.83,103.84,62400.0,64.9536,64.9849,64.9536,64.9599,62400.0
2014-06-20 12:35:00,103.84,103.84,103.77,103.77,44700.0,64.9599,64.9599,64.9161,64.9161,44700.0
2014-06-20 12:40:00,103.78,103.85,103.75,103.83,74500.0,64.9224,64.9661,64.9036,64.9536,74500.0
2014-06-20 12:45:00,103.84,103.87,103.77,103.84,51300.0,64.9599,64.9787,64.9161,64.9599,51300.0
2014-06-20 12:50:00,103.84,103.86,103.81,103.82,56700.0,64.9599,64.9724,64.9411,64.9474,56700.0
2014-06-20 12:55:00,103.83,103.84,103.69,103.73,71400.0,64.9536,64.9599,64.8661,64.8911,71400.0
2014-06-20 13:00:00,103.73,103.81,103.7,103.72,49400.0,64.8911,64.9411,64.8723,64.8848,49400.0
2014-06-20 13:05:00,103.71,103.79,103.7,103.79,48800.0,64.8786,64.9286,64.8723,64.9286,48800.0
2014-06-20 13:10:00,103.79,103.89,103.78,103.87,92900.0,64.9286,64.9912,64.9224,64.9787,92900.0
2014-06-20 13:15:00,103.87,103.89,103.78,103.79,74000.0,64.9787,64.9912,64.9224,64.9286,74000.0
2014-06-20 13:20:00,103.79,103.81,103.7,103.72,73600.0,64.9286,64.9411,64.8723,64.8848,73600.0
2014-06-20 13:25:00,103.72,103.78,103.71,103.78,36800.0,64.8848,64.9224,64.8786,64.9224,36800.0
2014-06-20 13:30:00,103.78,103.82,103.78,103.81,68300.0,64.9224,64.9474,64.9224,64.9411,68300.0
2014-06-20 13:35:00,103.81,103.82,103.79,103.81,58000.0,64.9411,64.9474,64.9286,64.9411,58000.0
2014-06-20 13:40:00,103.8,103.91,103.8,103.86,107500.0,64.9349,65.0037,64.9349,64.9724,107500.0
2014-06-20 13:45:00,103.86,103.87,103.79,103.83,55500.0,64.9724,64.9787,64.9286,64.9536,55500.0
2014-06-20 13:50:00,103.82,103.91,103.82,103.91,59900.0,64.9474,65.0037,64.9474,65.0037,59900.0
2014-06-20 13:55:00,103.91,103.94,103.9,103.93,98600.0,65.0037,65.0224,64.9974,65.0162,98600.0
2014-06-20 14:00:00,103.93,103.96,103.88,103.89,115600.0,65.0162,65.035,64.9849,64.9912,115600.0
2014-06-20 14:05:00,103.89,103.93,103.87,103.92,87100.0,64.9912,65.0162,64.9787,65.0099,87100.0
2014-06-20 14:10:00,103.93,104.0,103.92,103.99,182400.0,65.0162,65.06,65.0099,65.0537,182400.0
2014-06-20 14:15:00,103.99,104.0,103.98,103.99,30400.0,65.0537,65.06,65.0475,65.0537,30400.0
2014-06-20 14:20:00,103.98,104.06,103.98,104.05,161000.0,65.0475,65.0975,65.0475,65.0913,161000.0
2014-06-20 14:25:00,104.05,104.06,104.01,104.03,48200.0,65.0913,65.0975,65.0662,65.0787,48200.0
2014-06-20 14:30:00,104.03,104.04,103.98,104.0,119100.0,65.0787,65.085,65.0475,65.06,119100.0
2014-06-20 14:35:00,104.01,104.01,103.9,103.95,68600.0,65.0662,65.0662,64.9974,65.0287,68600.0
2014-06-20 14:40:00,103.94,103.95,103.88,103.88,107900.0,65.0224,65.0287,64.9849,64.9849,107900.0
2014-06-20 14:45:00,103.89,103.89,103.85,103.86,50300.0,64.9912,64.9912,64.9661,64.9724,50300.0
2014-06-20 14:50:00,103.87,103.89,103.85,103.89,70000.0,64.9787,64.9912,64.9661,64.9912,70000.0
2014-06-20 14:55:00,103.89,103.97,103.88,103.96,113500.0,64.9912,65.0412,64.9849,65.035,113500.0
2014-06-20 15:00:00,103.96,103.98,103.89,103.89,66000.0,65.035,65.0475,64.9912,64.9912,66000.0
2014-06-20 15:05:00,103.89,103.93,103.87,103.91,79100.0,64.9912,65.0162,64.9787,65.0037,79100.0
2014-06-20 15:10:00,103.92,103.96,103.92,103.94,63900.0,65.0099,65.035,65.0099,65.0224,63900.0
2014-06-20 15:15:00,103.93,103.96,103.93,103.94,73700.0,65.0162,65.035,65.0162,65.0224,73700.0
2014-06-20 15:20:00,103.94,103.95,103.91,103.92,121400.0,65.0224,65.0287,65.0037,65.0099,121400.0
2014-06-20 15:25:00,103.93,103.93,103.88,103.89,101400.0,65.0162,65.0162,64.9849,64.9912,101400.0
2014-06-20 15:30:00,103.89,103.98,103.89,103.94,175500.0,64.9912,65.0475,64.9912,65.0224,175500.0
2014-06-20 15:35:00,103.93,103.95,103.9,103.94,135900.0,65.0162,65.0287,64.9974,65.0224,135900.0
2014-06-20 15:40:00,103.94,103.96,103.86,103.86,175000.0,65.0224,65.035,64.9724,64.9724,175000.0
2014-06-20 15:45:00,103.86,103.88,103.74,103.79,312700.0,64.9724,64.9849,64.8973,64.9286,312700.0
2014-06-20 15:50:00,103.78,103.82,103.78,103.81,392400.0,64.9224,64.9474,64.9224,64.9411,392400.0
2014-06-20 15:55:00,103.81,103.96,103.81,103.9,653700.0,64.9411,65.035,64.9411,64.9974,653700.0
2014-06-23 09:30:00,104.11,104.13,103.88,104.01,229400.0,65.1288,65.1413,64.9849,65.0662,229400.0
2014-06-23 09:35:00,104.01,104.18,104.0,104.18,172100.0,65.0662,65.1726,65.06,65.1726,172100.0
2014-06-23 09:40:00,104.18,104.25,104.16,104.23,136300.0,65.1726,65.2164,65.1601,65.2039,136300.0
2014-06-23 09:45:00,104.23,104.32,104.14,104.32,117900.0,65.2039,65.2602,65.1476,65.2602,117900.0
2014-06-23 09:50:00,104.32,104.6,104.31,104.59,186300.0,65.2602,65.4353,65.2539,65.4291,186300.0
2014-06-23 09:55:00,104.59,104.6,104.42,104.47,108100.0,65.4291,65.4353,65.3227,65.354,108100.0
2014-06-23 10:00:00,104.47,104.61,104.45,104.58,81100.0,65.354,65.4416,65.3415,65.4228,81100.0
2014-06-23 10:05:00,104.57,104.61,104.48,104.48,80400.0,65.4166,65.4416,65.3603,65.3603,80400.0
2014-06-23 10:10:00,104.47,104.51,104.41,104.42,80500.0,65.354,65.379,65.3165,65.3227,80500.0
2014-06-23 10:15:00,104.42,104.55,104.38,104.52,67900.0,65.3227,65.404,65.2977,65.3853,67900.0
2014-06-23 10:20:00,104.53,104.54,104.37,104.43,61100.0,65.3915,65.3978,65.2914,65.329,61100.0
2014-06-23 10:25:00,104.44,104.44,104.26,104.33,55100.0,65.3352,65.3352,65.2226,65.2664,55100.0
2014-06-23 10:30:00,104.33,104.45,104.33,104.36,83100.0,65.2664,65.3415,65.2664,65.2852,83100.0
2014-06-23 10:35:00,104.34,104.35,104.25,104.27,53700.0,65.2727,65.2789,65.2164,65.2289,53700.0
2014-06-23 10:40:00,104.28,104.31,104.25,104.28,53500.0,65.2351,65.2539,65.2164,65.2351,53500.0
2014-06-23 10:45:00,104.28,104.35,104.27,104.27,52400.0,65.2351,65.2789,65.2289,65.2289,52400.0
2014-06-23 10:50:00,104.27,104.3,104.15,104.21,71500.0,65.2289,65.2477,65.1538,65.1914,71500.0
2014-06-23 10:55:00,104.22,104.25,104.18,104.2,55700.0,65.1976,65.2164,65.1726,65.1851,55700.0
2014-06-23 11:00:00,104.2,104.25,104.16,104.17,42600.0,65.1851,65.2164,65.1601,65.1663,42600.0
2014-06-23 11:05:00,104.18,104.22,104.16,104.2,45100.0,65.1726,65.1976,65.1601,65.1851,45100.0
2014-06-23 11:10:00,104.22,104.25,104.16,104.16,68100.0,65.1976,65.2164,65.1601,65.1601,68100.0
2014-06-23 11:15:00,104.16,104.2,104.14,104.17,55500.0,65.1601,65.1851,65.1476,65.1663,55500.0
2014-06-23 11:20:00,104.17,104.23,104.15,104.16,42200.0,65.1663,65.2039,65.1538,65.1601,42200.0
2014-06-23 11:25:00,104.15,104.16,104.01,104.01,64600.0,65.1538,65.1601,65.0662,65.0662,64600.0
2014-06-23 11:30:00,104.02,104.07,103.95,103.97,81100.0,65.0725,65.1038,65.0287,65.0412,81100.0
2014-06-23 11:35:00,103.98,103.99,103.92,103.99,99600.0,65.0475,65.0537,65.0099,65.0537,99600.0
2014-06-23 11:40:00,103.98,104.01,103.94,103.98,59000.0,65.0475,65.0662,65.0224,65.0475,59000.0
2014-06-23 11:45:00,103.99,104.0,103.88,103.91,40700.0,65.0537,65.06,64.9849,65.0037,40700.0
2014-06-23 11:50:00,103.91,103.98,103.91,103.91,36900.0,65.0037,65.0475,65.0037,65.0037,36900.0
2014-06-23 11:55:00,103.91,103.99,103.88,103.95,56900.0,65.0037,65.0537,64.9849,65.0287,56900.0
2014-06-23 12:00:00,103.95,103.97,103.94,103.96,32800.0,65.0287,65.0412,65.0224,65.035,32800.0
2014-06-23 12:05:00,103.95,104.07,103.95,104.07,56600.0,65.0287,65.1038,65.0287,65.1038,56600.0
2014-06-23 12:10:00,104.07,104.13,104.03,104.06,55300.0,65.1038,65.1413,65.0787,65.0975,55300.0
2014-06-23 12:15:00,104.05,104.05,103.98,104.03,37800.0,65.0913,65.0913,65.0475,65.0787,37800.0
2014-06-23 12:20:00,104.03,104.07,104.02,104.03,34000.0,65.0787,65.1038,65.0725,65.0787,34000.0
2014-06-23 12:25:00,104.04,104.05,104.01,104.03,25500.0,65.085,65.0913,65.0662,65.0787,25500.0
2014-06-23 12:30:00,104.04,104.15,104.02,104.03,47600.0,65.085,65.1538,65.0725,65.0787,47600.0
2014-06-23 12:35:00,104.02,104.06,103.98,104.01,25100.0,65.0725,65.0975,65.0475,65.0662,25100.0
2014-06-23 12:40:00,104.02,104.05,103.97,103.98,47200.0,65.0725,65.0913,65.0412,65.0475,47200.0
2014-06-23 12:45:00,103.98,104.08,103.97,104.07,50600.0,65.0475,65.11,65.0412,65.1038,50600.0
2014-06-23 12:50:00,104.07,104.13,104.04,104.12,26700.0,65.1038,65.1413,65.085,65.135,26700.0
2014-06-23 12:55:00,104.13,104.23,104.13,104.21,64700.0,65.1413,65.2039,65.1413,65.1914,64700.0
2014-06-23 13:00:00,104.21,104.24,104.14,104.2,61900.0,65.1914,65.2101,65.1476,65.1851,61900.0
2014-06-23 13:05:00,104.2,104.31,104.2,104.25,67400.0,65.1851,65.2539,65.1851,65.2164,67400.0
2014-06-23 13:10:00,104.25,104.29,104.23,104.28,56700.0,65.2164,65.2414,65.2039,65.2351,56700.0
2014-06-23 13:15:00,104.26,104.26,104.14,104.14,41700.0,65.2226,65.2226,65.1476,65.1476,41700.0
2014-06-23 13:20:00,104.13,104.17,104.11,104.14,52700.0,65.1413,65.1663,65.1288,65.1476,52700.0
2014-06-23 13:25:00,104.14,104.23,104.14,104.19,39400.0,65.1476,65.2039,65.1476,65.1788,39400.0
2014-06-23 13:30:00,104.2,104.21,104.14,104.21,41900.0,65.1851,65.1914,65.1476,65.1914,41900.0
2014-06-23 13:35:00,104.21,104.22,104.15,104.15,51100.0,65.1914,65.1976,65.1538,65.1538,51100.0
2014-06-23 13:40:00,104.14,104.18,104.14,104.15,36000.0,65.1476,65.1726,65.1476,65.1538,36000.0
2014-06-23 13:45:00,104.15,104.18,104.13,104.14,55900.0,65.1538,65.1726,65.1413,65.1476,55900.0
2014-06-23 13:50:00,104.14,104.16,104.12,104.14,49700.0,65.1476,65.1601,65.135,65.1476,49700.0
2014-06-23 13:55:00,104.15,104.15,104.1,104.13,53100.0,65.1538,65.1538,65.1225,65.1413,53100.0
2014-06-23 14:00:00,104.13,104.15,104.07,104.07,77200.0,65.1413,65.1538,65.1038,65.1038,77200.0
2014-06-23 14:05:00,104.08,104.14,104.03,104.03,50200.0,65.11,65.1476,65.0787,65.0787,50200.0
2014-06-23 14:10:00,104.03,104.15,104.03,104.13,60600.0,65.0787,65.1538,65.0787,65.1413,60600.0
2014-06-23 14:15:00,104.13,104.15,104.07,104.09,27900.0,65.1413,65.1538,65.1038,65.1163,27900.0
2014-06-23 14:20:00,104.08,104.15,104.07,104.15,28000.0,65.11,65.1538,65.1038,65.1538,28000.0
2014-06-23 14:25:00,104.15,104.15,104.02,104.06,52400.0,65.1538,65.1538,65.0725,65.0975,52400.0
2014-06-23 14:30:00,104.06,104.08,104.02,104.04,62700.0,65.0975,65.11,65.0725,65.085,62700.0
2014-06-23 14:35:00,104.04,104.1,104.0,104.09,94000.0,65.085,65.1225,65.06,65.1163,94000.0
2014-06-23 14:40:00,104.1,104.18,104.09,104.15,58900.0,65.1225,65.1726,65.1163,65.1538,58900.0
2014-06-23 14:45:00,104.15,104.21,104.07,104.07,67000.0,65.1538,65.1914,65.1038,65.1038,67000.0
2014-06-23 14:50:00,104.07,104.18,104.07,104.17,51800.0,65.1038,65.1726,65.1038,65.1663,51800.0
2014-06-23 14:55:00,104.16,104.18,104.14,104.14,48300.0,65.1601,65.1726,65.1476,65.1476,48300.0
2014-06-23 15:00:00,104.15,104.18,104.14,104.15,53400.0,65.1538,65.1726,65.1476,65.1538,53400.0
2014-06-23 15:05:00,104.15,104.2,104.15,104.18,64300.0,65.1538,65.1851,65.1538,65.1726,64300.0
2014-06-23 15:10:00,104.18,104.18,104.11,104.17,53200.0,65.1726,65.1726,65.1288,65.1663,53200.0
2014-06-23 15:15:00,104.17,104.25,104.16,104.23,98600.0,65.1663,65.2164,65.1601,65.2039,98600.0
2014-06-23 15:20:00,104.24,104.25,104.14,104.14,52600.0,65.2101,65.2164,65.1476,65.1476,52600.0
2014-06-23 15:25:00,104.15,104.17,104.13,104.14,50400.0,65.1538,65.1663,65.1413,65.1476,50400.0
2014-06-23 15:30:00,104.14,104.18,104.13,104.13,68300.0,65.1476,65.1726,65.1413,65.1413,68300.0
2014-06-23 15:35:00,104.14,104.23,104.13,104.23,66800.0,65.1476,65.2039,65.1413,65.2039,66800.0
2014-06-23 15:40:00,104.23,104.23,104.17,104.17,103200.0,65.2039,65.2039,65.1663,65.1663,103200.0
2014-06-23 15:45:00,104.16,104.28,104.15,104.25,138200.0,65.1601,65.2351,65.1538,65.2164,138200.0
2014-06-23 15:50:00,104.26,104.33,104.24,104.31,245000.0,65.2226,65.2664,65.2101,65.2539,245000.0
2014-06-23 15:55:00,104.31,104.41,104.27,104.37,501400.0,65.2539,65.3165,65.2289,65.2914,501400.0
2014-06-24 09:30:00,104.18,104.46,104.17,104.25,186600.0,65.1726,65.3477,65.1663,65.2164,186600.0
2014-06-24 09:35:00,104.25,104.28,104.11,104.21,116000.0,65.2164,65.2351,65.1288,65.1914,116000.0
2014-06-24 09:40:00,104.22,104.31,104.19,104.26,70800.0,65.1976,65.2539,65.1788,65.2226,70800.0
2014-06-24 09:45:00,104.27,104.38,104.27,104.33,88800.0,65.2289,65.2977,65.2289,65.2664,88800.0
2014-06-24 09:50:00,104.33,104.39,104.28,104.29,85400.0,65.2664,65.304,65.2351,65.2414,85400.0
2014-06-24 09:55:00,104.29,104.3,103.95,103.95,123200.0,65.2414,65.2477,65.0287,65.0287,123200.0
2014-06-24 10:00:00,103.94,104.03,103.92,104.01,93200.0,65.0224,65.0787,65.0099,65.0662,93200.0
2014-06-24 10:05:00,104.01,104.14,103.99,104.03,116400.0,65.0662,65.1476,65.0537,65.0787,116400.0
2014-06-24 10:10:00,104.03,104.05,103.93,104.0,45700.0,65.0787,65.0913,65.0162,65.06,45700.0
2014-06-24 10:15:00,103.99,104.09,103.98,104.06,67200.0,65.0537,65.1163,65.0475,65.0975,67200.0
2014-06-24 10:20:00,104.06,104.13,104.02,104.11,49200.0,65.0975,65.1413,65.0725,65.1288,49200.0
2014-06-24 10:25:00,104.12,104.21,104.11,104.2,83000.0,65.135,65.1914,65.1288,65.1851,83000.0
2014-06-24 10:30:00,104.2,104.21,104.14,104.16,55800.0,65.1851,65.1914,65.1476,65.1601,55800.0
2014-06-24 10:35:00,104.16,104.25,104.16,104.17,134400.0,65.1601,65.2164,65.1601,65.1663,134400.0
2014-06-24 10:40:00,104.17,104.27,104.17,104.24,57200.0,65.1663,65.2289,65.1663,65.2101,57200.0
2014-06-24 10:45:00,104.25,104.35,104.24,104.32,57700.0,65.2164,65.2789,65.2101,65.2602,57700.0
2014-06-24 10:50:00,104.33,104.35,104.28,104.32,51100.0,65.2664,65.2789,65.2351,65.2602,51100.0
2014-06-24 10:55:00,104.33,104.39,104.32,104.39,33400.0,65.2664,65.304,65.2602,65.304,33400.0
2014-06-24 11:00:00,104.39,104.47,104.35,104.37,103500.0,65.304,65.354,65.2789,65.2914,103500.0
2014-06-24 11:05:00,104.38,104.38,104.17,104.18,89900.0,65.2977,65.2977,65.1663,65.1726,89900.0
2014-06-24 11:10:00,104.18,104.19,104.12,104.13,53700.0,65.1726,65.1788,65.135,65.1413,53700.0
2014-06-24 11:15:00,104.14,104.15,104.1,104.1,79500.0,65.1476,65.1538,65.1225,65.1225,79500.0
2014-06-24 11:20:00,104.11,104.12,104.06,104.06,53300.0,65.1288,65.135,65.0975,65.0975,53300.0
2014-06-24 11:25:00,104.06,104.07,104.0,104.02,38700.0,65.0975,65.1038,65.06,65.0725,38700.0
2014-06-24 11:30:00,104.04,104.12,104.03,104.11,75700.0,65.085,65.135,65.0787,65.1288,75700.0
2014-06-24 11:35:00,104.11,104.17,104.1,104.16,42900.0,65.1288,65.1663,65.1225,65.1601,42900.0
2014-06-24 11:40:00,104.16,104.22,104.14,104.22,42200.0,65.1601,65.1976,65.1476,65.1976,42200.0
2014-06-24 11:45:00,104.21,104.22,104.14,104.16,53200.0,65.1914,65.1976,65.1476,65.1601,53200.0
2014-06-24 11:50:00,104.15,104.2,104.05,104.16,40500.0,65.1538,65.1851,65.0913,65.1601,40500.0
2014-06-24 11:55:00,104.16,104.16,104.08,104.09,38600.0,65.1601,65.1601,65.11,65.1163,38600.0
2014-06-24 12:00:00,104.08,104.1,104.04,104.04,33900.0,65.11,65.1225,65.085,65.085,33900.0
2014-06-24 12:05:00,104.05,104.06,104.01,104.01,26500.0,65.0913,65.0975,65.0662,65.0662,26500.0
2014-06-24 12:10:00,104.01,104.01,103.95,103.97,46300.0,65.0662,65.0662,65.0287,65.0412,46300.0
2014-06-24 12:15:00,103.97,104.01,103.9,103.9,76400.0,65.0412,65.0662,64.9974,64.9974,76400.0
2014-06-24 12:20:00,103.9,103.91,103.81,103.82,73100.0,64.9974,65.0037,64.9411,64.9474,73100.0
2014-06-24 12:25:00,103.82,103.87,103.81,103.83,45700.0,64.9474,64.9787,64.9411,64.9536,45700.0
2014-06-24 12:30:00,103.83,103.86,103.76,103.84,53400.0,64.9536,64.9724,64.9098,64.9599,53400.0
2014-06-24 12:35:00,103.85,103.85,103.78,103.8,37000.0,64.9661,64.9661,64.9224,64.9349,37000.0
2014-06-24 12:40:00,103.79,103.83,103.72,103.73,55600.0,64.9286,64.9536,64.8848,64.8911,55600.0
2014-06-24 12:45:00,103.73,103.75,103.66,103.66,49700.0,64.8911,64.9036,64.8473,64.8473,49700.0
2014-06-24 12:50:00,103.66,103.73,103.64,103.7,65700.0,64.8473,64.8911,64.8348,64.8723,65700.0
2014-06-24 12:55:00,103.7,103.73,103.68,103.71,35900.0,64.8723,64.8911,64.8598,64.8786,35900.0
2014-06-24 13:00:00,103.7,103.71,103.53,103.57,64800.0,64.8723,64.8786,64.766,64.791,64800.0
2014-06-24 13:05:00,103.56,103.63,103.53,103.62,46600.0,64.7847,64.8285,64.766,64.8223,46600.0
2014-06-24 13:10:00,103.61,103.63,103.58,103.6,72700.0,64.816,64.8285,64.7972,64.8097,72700.0
2014-06-24 13:15:00,103.6,103.6,103.43,103.48,88700.0,64.8097,64.8097,64.7034,64.7347,88700.0
2014-06-24 13:20:00,103.48,103.55,103.45,103.45,44400.0,64.7347,64.7785,64.7159,64.7159,44400.0
2014-06-24 13:25:00,103.45,103.59,103.44,103.57,49300.0,64.7159,64.8035,64.7097,64.791,49300.0
2014-06-24 13:30:00,103.57,103.67,103.56,103.65,63400.0,64.791,64.8535,64.7847,64.841,63400.0
2014-06-24 13:35:00,103.65,103.67,103.61,103.65,66000.0,64.841,64.8535,64.816,64.841,66000.0
2014-06-24 13:40:00,103.63,103.65,103.57,103.58,53200.0,64.8285,64.841,64.791,64.7972,53200.0
2014-06-24 13:45:00,103.58,103.58,103.51,103.54,55400.0,64.7972,64.7972,64.7534,64.7722,55400.0
2014-06-24 13:50:00,103.54,103.57,103.48,103.5,34900.0,64.7722,64.791,64.7347,64.7472,34900.0
2014-06-24 13:55:00,103.5,103.51,103.42,103.43,45600.0,64.7472,64.7534,64.6971,64.7034,45600.0
2014-06-24 14:00:00,103.43,103.5,103.37,103.48,51000.0,64.7034,64.7472,64.6659,64.7347,51000.0
2014-06-24 14:05:00,103.47,103.48,103.38,103.44,54000.0,64.7284,64.7347,64.6721,64.7097,54000.0
2014-06-24 14:10:00,103.44,103.54,103.43,103.53,37200.0,64.7097,64.7722,64.7034,64.766,37200.0
2014-06-24 14:15:00,103.54,103.56,103.47,103.49,40900.0,64.7722,64.7847,64.7284,64.7409,40900.0
2014-06-24 14:20:00,103.49,103.5,103.37,103.38,36400.0,64.7409,64.7472,64.6659,64.6721,36400.0
2014-06-24 14:25:00,103.38,103.4,103.22,103.23,75500.0,64.6721,64.6846,64.572,64.5783,75500.0
2014-06-24 14:30:00,103.23,103.24,103.11,103.12,131800.0,64.5783,64.5845,64.5032,64.5095,131800.0
2014-06-24 14:35:00,103.13,103.27,103.12,103.24,133600.0,64.5157,64.6033,64.5095,64.5845,133600.0
2014-06-24 14:40:00,103.22,103.27,103.19,103.21,65800.0,64.572,64.6033,64.5533,64.5658,65800.0
2014-06-24 14:45:00,103.21,103.22,103.11,103.15,63600.0,64.5658,64.572,64.5032,64.5282,63600.0
2014-06-24 14:50:00,103.14,103.14,102.95,102.98,121400.0,64.522,64.522,64.4031,64.4219,121400.0
2014-06-24 14:55:00,102.99,103.09,102.99,103.03,67400.0,64.4281,64.4907,64.4281,64.4532,67400.0
2014-06-24 15:00:00,103.02,103.02,102.7,102.77,154200.0,64.4469,64.4469,64.2467,64.2905,154200.0
2014-06-24 15:05:00,102.78,102.81,102.66,102.71,149700.0,64.2968,64.3155,64.2217,64.253,149700.0
2014-06-24 15:10:00,102.71,102.74,102.47,102.52,224800.0,64.253,64.2718,64.1028,64.1341,224800.0
2014-06-24 15:15:00,102.52,102.66,102.51,102.59,262100.0,64.1341,64.2217,64.1279,64.1779,262100.0
2014-06-24 15:20:00,102.58,102.63,102.51,102.57,202400.0,64.1717,64.2029,64.1279,64.1654,202400.0
2014-06-24 15:25:00,102.57,102.68,102.48,102.6,190500.0,64.1654,64.2342,64.1091,64.1842,190500.0
2014-06-24 15:30:00,102.6,102.83,102.6,102.71,249700.0,64.1842,64.3281,64.1842,64.253,249700.0
2014-06-24 15:35:00,102.72,102.77,102.64,102.72,164500.0,64.2592,64.2905,64.2092,64.2592,164500.0
2014-06-24 15:40:00,102.73,102.93,102.72,102.92,250900.0,64.2655,64.3906,64.2592,64.3844,250900.0
2014-06-24 15:45:00,102.92,103.08,102.87,102.98,270400.0,64.3844,64.4844,64.3531,64.4219,270400.0
2014-06-24 15:50:00,102.98,103.01,102.84,102.88,233400.0,64.4219,64.4407,64.3343,64.3593,233400.0
2014-06-24 15:55:00,102.87,102.94,102.72,102.74,576500.0,64.3531,64.3969,64.2592,64.2718,576500.0
2014-06-25 09:30:00,102.34,102.52,102.15,102.5,289500.0,64.0215,64.1341,63.9027,64.1216,289500.0
2014-06-25 09:35:00,102.52,102.53,102.1,102.26,167400.0,64.1341,64.1404,63.8714,63.9715,167400.0
2014-06-25 09:40:00,102.25,102.3,102.1,102.19,132600.0,63.9652,63.9965,63.8714,63.9277,132600.0
2014-06-25 09:45:00,102.19,102.5,102.18,102.32,202500.0,63.9277,64.1216,63.9214,64.009,202500.0
2014-06-25 09:50:00,102.35,102.56,102.32,102.44,127700.0,64.0278,64.1591,64.009,64.0841,127700.0
2014-06-25 09:55:00,102.44,102.5,102.36,102.46,122400.0,64.0841,64.1216,64.034,64.0966,122400.0
2014-06-25 10:00:00,102.47,102.62,102.44,102.51,141300.0,64.1028,64.1967,64.0841,64.1279,141300.0
2014-06-25 10:05:00,102.51,102.57,102.3,102.33,111400.0,64.1279,64.1654,63.9965,64.0153,111400.0
2014-06-25 10:10:00,102.33,102.33,102.15,102.15,104100.0,64.0153,64.0153,63.9027,63.9027,104100.0
2014-06-25 10:15:00,102.14,102.2,101.98,102.0,128800.0,63.8964,63.9339,63.7963,63.8088,128800.0
2014-06-25 10:20:00,102.0,102.01,101.71,101.72,186600.0,63.8088,63.8151,63.6274,63.6337,186600.0
2014-06-25 10:25:00,101.72,101.95,101.68,101.88,199900.0,63.6337,63.7775,63.6086,63.7338,199900.0
2014-06-25 10:30:00,101.89,101.95,101.72,101.78,109600.0,63.74,63.7775,63.6337,63.6712,109600.0
2014-06-25 10:35:00,101.78,101.98,101.75,101.91,109500.0,63.6712,63.7963,63.6524,63.7525,109500.0
2014-06-25 10:40:00,101.91,102.01,101.87,102.0,102200.0,63.7525,63.8151,63.7275,63.8088,102200.0
2014-06-25 10:45:00,102.0,102.12,101.97,102.09,108200.0,63.8088,63.8839,63.7901,63.8651,108200.0
2014-06-25 10:50:00,102.08,102.17,102.02,102.11,70600.0,63.8589,63.9152,63.8213,63.8776,70600.0
2014-06-25 10:55:00,102.11,102.25,102.07,102.21,84800.0,63.8776,63.9652,63.8526,63.9402,84800.0
2014-06-25 11:00:00,102.21,102.39,102.19,102.36,101200.0,63.9402,64.0528,63.9277,64.034,101200.0
2014-06-25 11:05:00,102.36,102.39,102.29,102.31,67700.0,64.034,64.0528,63.9902,64.0028,67700.0
2014-06-25 11:10:00,102.3,102.33,102.16,102.16,121600.0,63.9965,64.0153,63.9089,63.9089,121600.0
2014-06-25 11:15:00,102.17,102.19,101.94,102.07,158700.0,63.9152,63.9277,63.7713,63.8526,158700.0
2014-06-25 11:20:00,102.07,102.17,102.01,102.15,96200.0,63.8526,63.9152,63.8151,63.9027,96200.0
2014-06-25 11:25:00,102.15,102.23,102.14,102.14,79300.0,63.9027,63.9527,63.8964,63.8964,79300.0
2014-06-25 11:30:00,102.15,102.17,102.0,102.05,90500.0,63.9027,63.9152,63.8088,63.8401,90500.0
2014-06-25 11:35:00,102.04,102.05,101.76,101.78,158600.0,63.8338,63.8401,63.6587,63.6712,158600.0
2014-06-25 11:40:00,101.78,101.8,101.7,101.72,115900.0,63.6712,63.6837,63.6212,63.6337,115900.0
2014-06-25 11:45:00,101.73,101.75,101.58,101.6,114200.0,63.6399,63.6524,63.5461,63.5586,114200.0
2014-06-25 11:50:00,101.6,101.69,101.57,101.66,110800.0,63.5586,63.6149,63.5398,63.5961,110800.0
2014-06-25 11:55:00,101.66,101.7,101.63,101.69,83200.0,63.5961,63.6212,63.5774,63.6149,83200.0
2014-06-25 12:00:00,101.7,101.77,101.63,101.64,69600.0,63.6212,63.6649,63.5774,63.5836,69600.0
2014-06-25 12:05:00,101.64,101.66,101.61,101.62,58400.0,63.5836,63.5961,63.5649,63.5711,58400.0
2014-06-25 12:10:00,101.61,101.63,101.53,101.54,89100.0,63.5649,63.5774,63.5148,63.5211,89100.0
2014-06-25 12:15:00,101.55,101.68,101.54,101.58,98400.0,63.5273,63.6086,63.5211,63.5461,98400.0
2014-06-25 12:20:00,101.59,101.68,101.59,101.6,46200.0,63.5523,63.6086,63.5523,63.5586,46200.0
2014-06-25 12:25:00,101.61,101.61,101.54,101.61,50600.0,63.5649,63.5649,63.5211,63.5649,50600.0
2014-06-25 12:30:00,101.62,101.65,101.56,101.61,39500.0,63.5711,63.5899,63.5336,63.5649,39500.0
2014-06-25 12:35:00,101.6,101.65,101.56,101.64,38700.0,63.5586,63.5899,63.5336,63.5836,38700.0
2014-06-25 12:40:00,101.64,101.83,101.64,101.82,47200.0,63.5836,63.7025,63.5836,63.6962,47200.0
2014-06-25 12:45:00,101.82,101.9,101.82,101.88,71900.0,63.6962,63.7463,63.6962,63.7338,71900.0
2014-06-25 12:50:00,101.88,102.0,101.85,102.0,70400.0,63.7338,63.8088,63.715,63.8088,70400.0
2014-06-25 12:55:00,101.99,102.0,101.92,101.94,65700.0,63.8026,63.8088,63.7588,63.7713,65700.0
2014-06-25 13:00:00,101.94,102.09,101.92,102.08,61300.0,63.7713,63.8651,63.7588,63.8589,61300.0
2014-06-25 13:05:00,102.07,102.13,102.02,102.08,41600.0,63.8526,63.8902,63.8213,63.8589,41600.0
2014-06-25 13:10:00,102.06,102.08,102.0,102.05,49100.0,63.8464,63.8589,63.8088,63.8401,49100.0
2014-06-25 13:15:00,102.05,102.15,102.03,102.13,52100.0,63.8401,63.9027,63.8276,63.8902,52100.0
2014-06-25 13:20:00,102.13,102.13,102.06,102.09,77000.0,63.8902,63.8902,63.8464,63.8651,77000.0
2014-06-25 13:25:00,102.09,102.12,102.0,102.03,42700.0,63.8651,63.8839,63.8088,63.8276,42700.0
2014-06-25 13:30:00,102.04,102.07,102.0,102.01,24000.0,63.8338,63.8526,63.8088,63.8151,24000.0
2014-06-25 13:35:00,102.0,102.01,101.98,102.0,39600.0,63.8088,63.8151,63.7963,63.8088,39600.0
2014-06-25 13:40:00,102.0,102.01,101.91,101.92,65400.0,63.8088,63.8151,63.7525,63.7588,65400.0
2014-06-25 13:45:00,101.91,101.95,101.91,101.95,20400.0,63.7525,63.7775,63.7525,63.7775,20400.0
2014-06-25 13:50:00,101.95,101.99,101.94,101.98,49500.0,63.7775,63.8026,63.7713,63.7963,49500.0
2014-06-25 13:55:00,101.97,102.03,101.95,101.98,86600.0,63.7901,63.8276,63.7775,63.7963,86600.0
2014-06-25 14:00:00,101.97,102.03,101.96,102.01,92000.0,63.7901,63.8276,63.7838,63.8151,92000.0
2014-06-25 14:05:00,102.01,102.03,101.9,101.9,84500.0,63.8151,63.8276,63.7463,63.7463,84500.0
2014-06-25 14:10:00,101.91,101.93,101.82,101.84,149000.0,63.7525,63.765,63.6962,63.7087,149000.0
2014-06-25 14:15:00,101.84,101.84,101.76,101.8,63100.0,63.7087,63.7087,63.6587,63.6837,63100.0
2014-06-25 14:20:00,101.8,101.86,101.79,101.84,65000.0,63.6837,63.7212,63.6775,63.7087,65000.0
2014-06-25 14:25:00,101.84,101.87,101.79,101.81,55400.0,63.7087,63.7275,63.6775,63.69,55400.0
2014-06-25 14:30:00,101.81,101.91,101.81,101.89,89200.0,63.69,63.7525,63.69,63.74,89200.0
2014-06-25 14:35:00,101.89,101.91,101.86,101.86,53200.0,63.74,63.7525,63.7212,63.7212,53200.0
2014-06-25 14:40:00,101.86,101.88,101.8,101.8,54000.0,63.7212,63.7338,63.6837,63.6837,54000.0
2014-06-25 14:45:00,101.8,101.81,101.7,101.71,69000.0,63.6837,63.69,63.6212,63.6274,69000.0
2014-06-25 14:50:00,101.7,101.81,101.7,101.78,70300.0,63.6212,63.69,63.6212,63.6712,70300.0
2014-06-25 14:55:00,101.78,101.79,101.75,101.77,57100.0,63.6712,63.6775,63.6524,63.6649,57100.0
2014-06-25 15:00:00,101.75,101.83,101.7,101.71,73600.0,63.6524,63.7025,63.6212,63.6274,73600.0
2014-06-25 15:05:00,101.72,101.77,101.71,101.75,96100.0,63.6337,63.6649,63.6274,63.6524,96100.0
2014-06-25 15:10:00,101.74,101.8,101.71,101.75,63400.0,63.6462,63.6837,63.6274,63.6524,63400.0
2014-06-25 15:15:00,101.75,101.78,101.75,101.76,66300.0,63.6524,63.6712,63.6524,63.6587,66300.0
2014-06-25 15:20:00,101.77,101.88,101.76,101.84,98800.0,63.6649,63.7338,63.6587,63.7087,98800.0
2014-06-25 15:25:00,101.85,101.91,101.84,101.84,115200.0,63.715,63.7525,63.7087,63.7087,115200.0
2014-06-25 15:30:00,101.84,101.98,101.84,101.96,138500.0,63.7087,63.7963,63.7087,63.7838,138500.0
2014-06-25 15:35:00,101.97,102.03,101.94,102.0,159800.0,63.7901,63.8276,63.7713,63.8088,159800.0
2014-06-25 15:40:00,102.0,102.04,101.99,102.02,122400.0,63.8088,63.8338,63.8026,63.8213,122400.0
2014-06-25 15:45:00,102.02,102.13,102.02,102.05,215000.0,63.8213,63.8902,63.8213,63.8401,215000.0
2014-06-25 15:50:00,102.06,102.07,101.96,101.97,246600.0,63.8464,63.8526,63.7838,63.7901,246600.0
2014-06-25 15:55:00,101.98,102.17,101.97,102.12,431100.0,63.7963,63.9152,63.7901,63.8839,431100.0
2014-06-26 09:30:00,101.94,102.04,101.55,101.58,160900.0,63.7713,63.8338,63.5273,63.5461,160900.0
2014-06-26 09:35:00,101.57,101.58,101.36,101.49,194800.0,63.5398,63.5461,63.4085,63.4898,194800.0
2014-06-26 09:40:00,101.48,101.56,101.38,101.42,176600.0,63.4835,63.5336,63.421,63.446,176600.0
2014-06-26 09:45:00,101.41,101.42,101.07,101.1,153000.0,63.4397,63.446,63.227,63.2458,153000.0
2014-06-26 09:50:00,101.1,101.13,100.85,101.1,203400.0,63.2458,63.2646,63.0894,63.2458,203400.0
2014-06-26 09:55:00,101.12,101.16,100.97,101.07,78300.0,63.2583,63.2833,63.1645,63.227,78300.0
2014-06-26 10:00:00,101.07,101.25,101.01,101.25,106300.0,63.227,63.3396,63.1895,63.3396,106300.0
2014-06-26 10:05:00,101.25,101.25,100.96,101.02,113400.0,63.3396,63.3396,63.1582,63.1958,113400.0
2014-06-26 10:10:00,101.01,101.12,100.96,100.97,123700.0,63.1895,63.2583,63.1582,63.1645,123700.0
2014-06-26 10:15:00,100.97,101.11,100.96,101.08,86800.0,63.1645,63.2521,63.1582,63.2333,86800.0
2014-06-26 10:20:00,101.08,101.26,101.08,101.25,68700.0,63.2333,63.3459,63.2333,63.3396,68700.0
2014-06-26 10:25:00,101.26,101.36,101.2,101.36,63900.0,63.3459,63.4085,63.3084,63.4085,63900.0
2014-06-26 10:30:00,101.34,101.4,101.29,101.34,58400.0,63.3959,63.4335,63.3647,63.3959,58400.0
2014-06-26 10:35:00,101.33,101.46,101.27,101.34,81900.0,63.3897,63.471,63.3522,63.3959,81900.0
2014-06-26 10:40:00,101.36,101.47,101.21,101.44,50400.0,63.4085,63.4773,63.3146,63.4585,50400.0
2014-06-26 10:45:00,101.46,101.53,101.36,101.48,77200.0,63.471,63.5148,63.4085,63.4835,77200.0
2014-06-26 10:50:00,101.48,101.58,101.44,101.52,70900.0,63.4835,63.5461,63.4585,63.5085,70900.0
2014-06-26 10:55:00,101.52,101.56,101.4,101.53,76000.0,63.5085,63.5336,63.4335,63.5148,76000.0
2014-06-26 11:00:00,101.55,101.73,101.55,101.71,127100.0,63.5273,63.6399,63.5273,63.6274,127100.0
2014-06-26 11:05:00,101.71,101.74,101.64,101.7,57700.0,63.6274,63.6462,63.5836,63.6212,57700.0
2014-06-26 11:10:00,101.71,101.74,101.58,101.65,81900.0,63.6274,63.6462,63.5461,63.5899,81900.0
2014-06-26 11:15:00,101.66,101.67,101.5,101.55,74000.0,63.5961,63.6024,63.496,63.5273,74000.0
2014-06-26 11:20:00,101.55,101.59,101.48,101.49,46100.0,63.5273,63.5523,63.4835,63.4898,46100.0
2014-06-26 11:25:00,101.48,101.58,101.44,101.57,63700.0,63.4835,63.5461,63.4585,63.5398,63700.0
2014-06-26 11:30:00,101.57,101.63,101.4,101.53,43400.0,63.5398,63.5774,63.4335,63.5148,43400.0
2014-06-26 11:35:00,101.55,101.69,101.53,101.65,60400.0,63.5273,63.6149,63.5148,63.5899,60400.0
2014-06-26 11:40:00,101.65,101.74,101.61,101.71,63400.0,63.5899,63.6462,63.5649,63.6274,63400.0
2014-06-26 11:45:00,101.71,101.78,101.69,101.76,53300.0,63.6274,63.6712,63.6149,63.6587,53300.0
2014-06-26 11:50:00,101.77,101.78,101.69,101.77,87300.0,63.6649,63.6712,63.6149,63.6649,87300.0
2014-06-26 11:55:00,101.77,101.87,101.75,101.87,56500.0,63.6649,63.7275,63.6524,63.7275,56500.0
2014-06-26 12:00:00,101.87,101.88,101.74,101.75,56200.0,63.7275,63.7338,63.6462,63.6524,56200.0
2014-06-26 12:05:00,101.76,101.82,101.72,101.79,47800.0,63.6587,63.6962,63.6337,63.6775,47800.0
2014-06-26 12:10:00,101.8,101.8,101.68,101.74,46300.0,63.6837,63.6837,63.6086,63.6462,46300.0
2014-06-26 12:15:00,101.75,101.91,101.75,101.89,73700.0,63.6524,63.7525,63.6524,63.74,73700.0
2014-06-26 12:20:00,101.89,101.91,101.86,101.9,36200.0,63.74,63.7525,63.7212,63.7463,36200.0
2014-06-26 12:25:00,101.9,101.91,101.81,101.86,45200.0,63.7463,63.7525,63.69,63.7212,45200.0
2014-06-26 12:30:00,101.85,101.92,101.8,101.91,64300.0,63.715,63.7588,63.6837,63.7525,64300.0
2014-06-26 12:35:00,101.91,101.96,101.91,101.93,44000.0,63.7525,63.7838,63.7525,63.765,44000.0
2014-06-26 12:40:00,101.93,101.99,101.9,101.94,58100.0,63.765,63.8026,63.7463,63.7713,58100.0
2014-06-26 12:45:00,101.95,101.96,101.83,101.85,69900.0,63.7775,63.7838,63.7025,63.715,69900.0
2014-06-26 12:50:00,101.85,101.92,101.85,101.88,71900.0,63.715,63.7588,63.715,63.7338,71900.0
2014-06-26 12:55:00,101.88,101.92,101.81,101.81,52400.0,63.7338,63.7588,63.69,63.69,52400.0
2014-06-26 13:00:00,101.8,101.86,101.78,101.84,37500.0,63.6837,63.7212,63.6712,63.7087,37500.0
2014-06-26 13:05:00,101.84,101.92,101.8,101.92,58100.0,63.7087,63.7588,63.6837,63.7588,58100.0
2014-06-26 13:10:00,101.92,101.97,101.91,101.92,33500.0,63.7588,63.7901,63.7525,63.7588,33500.0
2014-06-26 13:15:00,101.92,101.95,101.89,101.9,69500.0,63.7588,63.7775,63.74,63.7463,69500.0
2014-06-26 13:20:00,101.91,102.06,101.87,102.03,134800.0,63.7525,63.8464,63.7275,63.8276,134800.0
2014-06-26 13:25:00,102.03,102.12,102.01,102.07,94000.0,63.8276,63.8839,63.8151,63.8526,94000.0
2014-06-26 13:30:00,102.07,102.11,102.0,102.03,64100.0,63.8526,63.8776,63.8088,63.8276,64100.0
2014-06-26 13:35:00,102.03,102.1,102.03,102.1,62700.0,63.8276,63.8714,63.8276,63.8714,62700.0
2014-06-26 13:40:00,102.1,102.21,102.09,102.21,142500.0,63.8714,63.9402,63.8651,63.9402,142500.0
2014-06-26 13:45:00,102.22,102.31,102.2,102.29,89300.0,63.9465,64.0028,63.9339,63.9902,89300.0
2014-06-26 13:50:00,102.3,102.31,102.24,102.29,78900.0,63.9965,64.0028,63.959,63.9902,78900.0
2014-06-26 13:55:00,102.3,102.32,102.27,102.27,44100.0,63.9965,64.009,63.9777,63.9777,44100.0
2014-06-26 14:00:00,102.26,102.38,102.26,102.34,50600.0,63.9715,64.0465,63.9715,64.0215,50600.0
2014-06-26 14:05:00,102.34,102.38,102.27,102.27,55200.0,64.0215,64.0465,63.9777,63.9777,55200.0
2014-06-26 14:10:00,102.26,102.26,102.18,102.25,54800.0,63.9715,63.9715,63.9214,63.9652,54800.0
2014-06-26 14:15:00,102.25,102.32,102.21,102.21,37300.0,63.9652,64.009,63.9402,63.9402,37300.0
2014-06-26 14:20:00,102.23,102.29,102.22,102.23,48000.0,63.9527,63.9902,63.9465,63.9527,48000.0
2014-06-26 14:25:00,102.25,102.31,102.22,102.31,25400.0,63.9652,64.0028,63.9465,64.0028,25400.0
2014-06-26 14:30:00,102.31,102.31,102.13,102.14,50500.0,64.0028,64.0028,63.8902,63.8964,50500.0
2014-06-26 14:35:00,102.15,102.19,102.09,102.14,46000.0,63.9027,63.9277,63.8651,63.8964,46000.0
2014-06-26 14:40:00,102.14,102.15,102.11,102.12,42400.0,63.8964,63.9027,63.8776,63.8839,42400.0
2014-06-26 14:45:00,102.12,102.12,102.03,102.04,73800.0,63.8839,63.8839,63.8276,63.8338,73800.0
2014-06-26 14:50:00,102.04,102.1,101.99,102.03,52700.0,63.8338,63.8714,63.8026,63.8276,52700.0
2014-06-26 14:55:00,102.03,102.07,101.97,101.98,103600.0,63.8276,63.8526,63.7901,63.7963,103600.0
2014-06-26 15:00:00,102.0,102.1,102.0,102.05,60300.0,63.8088,63.8714,63.8088,63.8401,60300.0
2014-06-26 15:05:00,102.05,102.21,102.05,102.19,69400.0,63.8401,63.9402,63.8401,63.9277,69400.0
2014-06-26 15:10:00,102.2,102.2,102.09,102.17,71000.0,63.9339,63.9339,63.8651,63.9152,71000.0
2014-06-26 15:15:00,102.18,102.18,102.07,102.09,87000.0,63.9214,63.9214,63.8526,63.8651,87000.0
2014-06-26 15:20:00,102.09,102.14,102.03,102.09,66800.0,63.8651,63.8964,63.8276,63.8651,66800.0
2014-06-26 15:25:00,102.09,102.14,102.07,102.1,66700.0,63.8651,63.8964,63.8526,63.8714,66700.0
2014-06-26 15:30:00,102.1,102.13,102.06,102.09,103000.0,63.8714,63.8902,63.8464,63.8651,103000.0
2014-06-26 15:35:00,102.09,102.21,102.08,102.13,131000.0,63.8651,63.9402,63.8589,63.8902,131000.0
2014-06-26 15:40:00,102.13,102.13,102.08,102.08,89800.0,63.8902,63.8902,63.8589,63.8589,89800.0
2014-06-26 15:45:00,102.09,102.15,102.03,102.15,180100.0,63.8651,63.9027,63.8276,63.9027,180100.0
2014-06-26 15:50:00,102.15,102.15,102.0,102.0,170500.0,63.9027,63.9027,63.8088,63.8088,170500.0
2014-06-26 15:55:00,102.01,102.04,101.98,102.04,422100.0,63.8151,63.8338,63.7963,63.8338,422100.0
2014-06-27 09:30:00,101.67,101.79,101.53,101.54,174500.0,63.6024,63.6775,63.5148,63.5211,174500.0
2014-06-27 09:35:00,101.53,101.61,101.45,101.56,95300.0,63.5148,63.5649,63.4648,63.5336,95300.0
2014-06-27 09:40:00,101.56,101.65,101.47,101.6,67500.0,63.5336,63.5899,63.4773,63.5586,67500.0
2014-06-27 09:45:00,101.61,101.73,101.61,101.64,71300.0,63.5649,63.6399,63.5649,63.5836,71300.0
2014-06-27 09:50:00,101.64,101.74,101.63,101.68,73600.0,63.5836,63.6462,63.5774,63.6086,73600.0
2014-06-27 09:55:00,101.69,101.76,101.55,101.55,117400.0,63.6149,63.6587,63.5273,63.5273,117400.0
2014-06-27 10:00:00,101.55,101.7,101.43,101.45,184200.0,63.5273,63.6212,63.4522,63.4648,184200.0
2014-06-27 10:05:00,101.43,101.51,101.27,101.3,94600.0,63.4522,63.5023,63.3522,63.3709,94600.0
2014-06-27 10:10:00,101.3,101.31,101.17,101.26,124400.0,63.3709,63.3772,63.2896,63.3459,124400.0
2014-06-27 10:15:00,101.26,101.32,101.21,101.23,58900.0,63.3459,63.3834,63.3146,63.3271,58900.0
2014-06-27 10:20:00,101.22,101.43,101.22,101.25,49200.0,63.3209,63.4522,63.3209,63.3396,49200.0
2014-06-27 10:25:00,101.26,101.32,101.26,101.28,35000.0,63.3459,63.3834,63.3459,63.3584,35000.0
2014-06-27 10:30:00,101.29,101.38,101.27,101.32,65200.0,63.3647,63.421,63.3522,63.3834,65200.0
2014-06-27 10:35:00,101.31,101.31,101.19,101.25,56200.0,63.3772,63.3772,63.3021,63.3396,56200.0
2014-06-27 10:40:00,101.26,101.28,101.16,101.18,51300.0,63.3459,63.3584,63.2833,63.2959,51300.0
2014-06-27 10:45:00,101.18,101.27,101.12,101.17,152900.0,63.2959,63.3522,63.2583,63.2896,152900.0
2014-06-27 10:50:00,101.17,101.2,101.08,101.1,142200.0,63.2896,63.3084,63.2333,63.2458,142200.0
2014-06-27 10:55:00,101.1,101.12,101.03,101.04,65800.0,63.2458,63.2583,63.202,63.2083,65800.0
2014-06-27 11:00:00,101.04,101.1,101.04,101.08,52100.0,63.2083,63.2458,63.2083,63.2333,52100.0
2014-06-27 11:05:00,101.08,101.13,101.06,101.1,88100.0,63.2333,63.2646,63.2208,63.2458,88100.0
2014-06-27 11:10:00,101.09,101.1,100.95,101.02,111300.0,63.2396,63.2458,63.152,63.1958,111300.0
2014-06-27 11:15:00,101.0,101.06,100.99,101.01,55200.0,63.1832,63.2208,63.177,63.1895,55200.0
2014-06-27 11:20:00,101.01,101.07,100.99,101.0,50800.0,63.1895,63.227,63.177,63.1832,50800.0
2014-06-27 11:25:00,100.99,101.0,100.97,100.98,45200.0,63.177,63.1832,63.1645,63.1707,45200.0
2014-06-27 11:30:00,100.98,100.99,100.9,100.93,76500.0,63.1707,63.177,63.1207,63.1395,76500.0
2014-06-27 11:35:00,100.93,100.95,100.92,100.93,25800.0,63.1395,63.152,63.1332,63.1395,25800.0
2014-06-27 11:40:00,100.93,100.93,100.83,100.85,65300.0,63.1395,63.1395,63.0769,63.0894,65300.0
2014-06-27 11:45:00,100.84,100.84,100.77,100.78,47200.0,63.0832,63.0832,63.0394,63.0456,47200.0
2014-06-27 11:50:00,100.77,100.97,100.77,100.97,48500.0,63.0394,63.1645,63.0394,63.1645,48500.0
2014-06-27 11:55:00,100.98,101.03,100.96,101.03,58700.0,63.1707,63.202,63.1582,63.202,58700.0
2014-06-27 12:00:00,101.03,101.05,100.98,101.0,87900.0,63.202,63.2145,63.1707,63.1832,87900.0
2014-06-27 12:05:00,101.0,101.12,100.99,101.04,79700.0,63.1832,63.2583,63.177,63.2083,79700.0
2014-06-27 12:10:00,101.03,101.04,100.99,101.02,37900.0,63.202,63.2083,63.177,63.1958,37900.0
2014-06-27 12:15:00,101.02,101.1,101.02,101.09,23900.0,63.1958,63.2458,63.1958,63.2396,23900.0
2014-06-27 12:20:00,101.09,101.14,101.07,101.14,32100.0,63.2396,63.2708,63.227,63.2708,32100.0
2014-06-27 12:25:00,101.14,101.15,101.07,101.12,37400.0,63.2708,63.2771,63.227,63.2583,37400.0
2014-06-27 12:30:00,101.13,101.21,101.1,101.21,40200.0,63.2646,63.3146,63.2458,63.3146,40200.0
2014-06-27 12:35:00,101.21,101.29,101.2,101.24,76500.0,63.3146,63.3647,63.3084,63.3334,76500.0
2014-06-27 12:40:00,101.23,101.23,101.1,101.16,69800.0,63.3271,63.3271,63.2458,63.2833,69800.0
2014-06-27 12:45:00,101.16,101.25,101.16,101.23,42100.0,63.2833,63.3396,63.2833,63.3271,42100.0
2014-06-27 12:50:00,101.23,101.32,101.21,101.24,50100.0,63.3271,63.3834,63.3146,63.3334,50100.0
2014-06-27 12:55:00,101.24,101.31,101.22,101.25,36000.0,63.3334,63.3772,63.3209,63.3396,36000.0
2014-06-27 13:00:00,101.25,101.25,101.2,101.2,25600.0,63.3396,63.3396,63.3084,63.3084,25600.0
2014-06-27 13:05:00,101.21,101.28,101.2,101.25,33000.0,63.3146,63.3584,63.3084,63.3396,33000.0
2014-06-27 13:10:00,101.26,101.27,101.24,101.25,71300.0,63.3459,63.3522,63.3334,63.3396,71300.0
2014-06-27 13:15:00,101.25,101.25,100.96,100.99,116800.0,63.3396,63.3396,63.1582,63.177,116800.0
2014-06-27 13:20:00,100.99,101.02,100.98,101.0,62500.0,63.177,63.1958,63.1707,63.1832,62500.0
2014-06-27 13:25:00,101.0,101.1,100.97,101.02,84300.0,63.1832,63.2458,63.1645,63.1958,84300.0
2014-06-27 13:30:00,101.01,101.08,100.95,100.97,85400.0,63.1895,63.2333,63.152,63.1645,85400.0
2014-06-27 13:35:00,100.97,101.0,100.95,100.97,23300.0,63.1645,63.1832,63.152,63.1645,23300.0
2014-06-27 13:40:00,100.97,101.06,100.96,101.0,100900.0,63.1645,63.2208,63.1582,63.1832,100900.0
2014-06-27 13:45:00,100.99,101.0,100.92,100.93,41700.0,63.177,63.1832,63.1332,63.1395,41700.0
2014-06-27 13:50:00,100.92,101.04,100.92,101.04,38900.0,63.1332,63.2083,63.1332,63.2083,38900.0
2014-06-27 13:55:00,101.03,101.1,100.99,101.0,48000.0,63.202,63.2458,63.177,63.1832,48000.0
2014-06-27 14:00:00,101.0,101.16,100.99,101.15,57000.0,63.1832,63.2833,63.177,63.2771,57000.0
2014-06-27 14:05:00,101.15,101.16,101.08,101.12,58200.0,63.2771,63.2833,63.2333,63.2583,58200.0
2014-06-27 14:10:00,101.12,101.13,101.04,101.04,47800.0,63.2583,63.2646,63.2083,63.2083,47800.0
2014-06-27 14:15:00,101.05,101.08,101.0,101.07,83000.0,63.2145,63.2333,63.1832,63.227,83000.0
2014-06-27 14:20:00,101.08,101.2,101.08,101.14,94200.0,63.2333,63.3084,63.2333,63.2708,94200.0
2014-06-27 14:25:00,101.13,101.15,101.08,101.08,76500.0,63.2646,63.2771,63.2333,63.2333,76500.0
2014-06-27 14:30:00,101.08,101.1,100.97,100.97,74500.0,63.2333,63.2458,63.1645,63.1645,74500.0
2014-06-27 14:35:00,100.97,101.02,100.94,100.96,137100.0,63.1645,63.1958,63.1457,63.1582,137100.0
2014-06-27 14:40:00,100.97,101.0,100.93,100.96,61400.0,63.1645,63.1832,63.1395,63.1582,61400.0
2014-06-27 14:45:00,100.96,100.98,100.91,100.97,106400.0,63.1582,63.1707,63.1269,63.1645,106400.0
2014-06-27 14:50:00,100.97,100.97,100.85,100.85,107100.0,63.1645,63.1645,63.0894,63.0894,107100.0
2014-06-27 14:55:00,100.85,100.85,100.68,100.68,105000.0,63.0894,63.0894,62.9831,62.9831,105000.0
2014-06-27 15:00:00,100.68,100.77,100.66,100.77,159600.0,62.9831,63.0394,62.9706,63.0394,159600.0
2014-06-27 15:05:00,100.76,100.83,100.74,100.83,66000.0,63.0331,63.0769,63.0206,63.0769,66000.0
2014-06-27 15:10:00,100.83,100.86,100.76,100.77,128600.0,63.0769,63.0957,63.0331,63.0394,128600.0
2014-06-27 15:15:00,100.78,100.79,100.7,100.7,121500.0,63.0456,63.0519,62.9956,62.9956,121500.0
2014-06-27 15:20:00,100.71,100.76,100.7,100.76,109800.0,63.0018,63.0331,62.9956,63.0331,109800.0
2014-06-27 15:25:00,100.77,100.84,100.77,100.83,96700.0,63.0394,63.0832,63.0394,63.0769,96700.0
2014-06-27 15:30:00,100.83,101.06,100.83,101.02,186900.0,63.0769,63.2208,63.0769,63.1958,186900.0
2014-06-27 15:35:00,101.02,101.12,101.0,101.11,191100.0,63.1958,63.2583,63.1832,63.2521,191100.0
2014-06-27 15:40:00,101.11,101.23,101.1,101.22,193800.0,63.2521,63.3271,63.2458,63.3209,193800.0
2014-06-27 15:45:00,101.22,101.34,101.16,101.34,408100.0,63.3209,63.3959,63.2833,63.3959,408100.0
2014-06-27 15:50:00,101.33,101.57,101.29,101.38,465200.0,63.3897,63.5398,63.3647,63.421,465200.0
2014-06-27 15:55:00,101.38,101.39,101.2,101.27,807000.0,63.421,63.4272,63.3084,63.3522,807000.0
2014-06-30 09:30:00,101.21,101.25,100.67,100.73,283700.0,63.3146,63.3396,62.9768,63.0143,283700.0
2014-06-30 09:35:00,100.74,100.85,100.69,100.78,82100.0,63.0206,63.0894,62.9893,63.0456,82100.0
2014-06-30 09:40:00,100.76,100.89,100.72,100.83,99100.0,63.0331,63.1144,63.0081,63.0769,99100.0
2014-06-30 09:45:00,100.81,100.84,100.68,100.68,89400.0,63.0644,63.0832,62.9831,62.9831,89400.0
2014-06-30 09:50:00,100.67,100.93,100.55,100.91,117200.0,62.9768,63.1395,62.9017,63.1269,117200.0
2014-06-30 09:55:00,100.91,101.0,100.9,100.99,50000.0,63.1269,63.1832,63.1207,63.177,50000.0
2014-06-30 10:00:00,101.0,101.17,100.96,101.09,88600.0,63.1832,63.2896,63.1582,63.2396,88600.0
2014-06-30 10:05:00,101.1,101.14,101.02,101.1,52000.0,63.2458,63.2708,63.1958,63.2458,52000.0
2014-06-30 10:10:00,101.1,101.17,100.95,101.06,93600.0,63.2458,63.2896,63.152,63.2208,93600.0
2014-06-30 10:15:00,101.07,101.25,101.07,101.17,75400.0,63.227,63.3396,63.227,63.2896,75400.0
2014-06-30 10:20:00,101.17,101.23,101.13,101.23,60100.0,63.2896,63.3271,63.2646,63.3271,60100.0
2014-06-30 10:25:00,101.24,101.27,101.16,101.16,51900.0,63.3334,63.3522,63.2833,63.2833,51900.0
2014-06-30 10:30:00,101.17,101.22,101.14,101.2,58000.0,63.2896,63.3209,63.2708,63.3084,58000.0
2014-06-30 10:35:00,101.18,101.2,101.06,101.11,60800.0,63.2959,63.3084,63.2208,63.2521,60800.0
2014-06-30 10:40:00,101.1,101.12,100.93,100.95,45800.0,63.2458,63.2583,63.1395,63.152,45800.0
2014-06-30 10:45:00,100.95,100.98,100.88,100.9,69700.0,63.152,63.1707,63.1082,63.1207,69700.0
2014-06-30 10:50:00,100.89,100.95,100.79,100.91,81700.0,63.1144,63.152,63.0519,63.1269,81700.0
2014-06-30 10:55:00,100.91,100.91,100.81,100.83,44000.0,63.1269,63.1269,63.0644,63.0769,44000.0
2014-06-30 11:00:00,100.82,100.89,100.81,100.84,45600.0,63.0706,63.1144,63.0644,63.0832,45600.0
2014-06-30 11:05:00,100.84,100.84,100.7,100.77,72300.0,63.0832,63.0832,62.9956,63.0394,72300.0
2014-06-30 11:10:00,100.78,100.88,100.72,100.82,49500.0,63.0456,63.1082,63.0081,63.0706,49500.0
2014-06-30 11:15:00,100.83,100.87,100.79,100.83,34100.0,63.0769,63.1019,63.0519,63.0769,34100.0
2014-06-30 11:20:00,100.83,100.96,100.83,100.91,50000.0,63.0769,63.1582,63.0769,63.1269,50000.0
2014-06-30 11:25:00,100.91,101.04,100.9,101.04,45400.0,63.1269,63.2083,63.1207,63.2083,45400.0
2014-06-30 11:30:00,101.04,101.04,100.89,100.9,32100.0,63.2083,63.2083,63.1144,63.1207,32100.0
2014-06-30 11:35:00,100.89,100.93,100.84,100.87,51300.0,63.1144,63.1395,63.0832,63.1019,51300.0
2014-06-30 11:40:00,100.86,100.92,100.85,100.9,31200.0,63.0957,63.1332,63.0894,63.1207,31200.0
2014-06-30 11:45:00,100.91,100.93,100.82,100.86,54500.0,63.1269,63.1395,63.0706,63.0957,54500.0
2014-06-30 11:50:00,100.85,100.9,100.85,100.87,33400.0,63.0894,63.1207,63.0894,63.1019,33400.0
2014-06-30 11:55:00,100.87,100.89,100.83,100.88,31000.0,63.1019,63.1144,63.0769,63.1082,31000.0
2014-06-30 12:00:00,100.87,100.92,100.86,100.86,26000.0,63.1019,63.1332,63.0957,63.0957,26000.0
2014-06-30 12:05:00,100.86,100.91,100.85,100.89,40600.0,63.0957,63.1269,63.0894,63.1144,40600.0
2014-06-30 12:10:00,100.89,100.94,100.87,100.91,29900.0,63.1144,63.1457,63.1019,63.1269,29900.0
2014-06-30 12:15:00,100.91,100.97,100.9,100.97,53100.0,63.1269,63.1645,63.1207,63.1645,53100.0
2014-06-30 12:20:00,100.97,100.98,100.94,100.95,26900.0,63.1645,63.1707,63.1457,63.152,26900.0
2014-06-30 12:25:00,100.96,100.97,100.93,100.95,24800.0,63.1582,63.1645,63.1395,63.152,24800.0
2014-06-30 12:30:00,100.95,101.0,100.94,100.98,36100.0,63.152,63.1832,63.1457,63.1707,36100.0
2014-06-30 12:35:00,100.99,101.0,100.97,100.97,20100.0,63.177,63.1832,63.1645,63.1645,20100.0
2014-06-30 12:40:00,100.97,100.98,100.9,100.91,28600.0,63.1645,63.1707,63.1207,63.1269,28600.0
2014-06-30 12:45:00,100.9,100.91,100.85,100.87,40100.0,63.1207,63.1269,63.0894,63.1019,40100.0
2014-06-30 12:50:00,100.87,100.94,100.87,100.92,28800.0,63.1019,63.1457,63.1019,63.1332,28800.0
2014-06-30 12:55:00,100.92,100.93,100.86,100.87,21600.0,63.1332,63.1395,63.0957,63.1019,21600.0
2014-06-30 13:00:00,100.88,100.89,100.85,100.85,24400.0,63.1082,63.1144,63.0894,63.0894,24400.0
2014-06-30 13:05:00,100.85,100.89,100.83,100.88,27400.0,63.0894,63.1144,63.0769,63.1082,27400.0
2014-06-30 13:10:00,100.87,100.9,100.87,100.9,25500.0,63.1019,63.1207,63.1019,63.1207,25500.0
2014-06-30 13:15:00,100.9,100.93,100.89,100.93,31000.0,63.1207,63.1395,63.1144,63.1395,31000.0
2014-06-30 13:20:00,100.93,100.94,100.84,100.86,25600.0,63.1395,63.1457,63.0832,63.0957,25600.0
2014-06-30 13:25:00,100.86,100.87,100.81,100.86,48000.0,63.0957,63.1019,63.0644,63.0957,48000.0
2014-06-30 13:30:00,100.86,100.91,100.85,100.89,48000.0,63.0957,63.1269,63.0894,63.1144,48000.0
2014-06-30 13:35:00,100.89,100.96,100.89,100.91,33900.0,63.1144,63.1582,63.1144,63.1269,33900.0
2014-06-30 13:40:00,100.88,100.92,100.88,100.92,30400.0,63.1082,63.1332,63.1082,63.1332,30400.0
2014-06-30 13:45:00,100.92,100.98,100.91,100.97,30800.0,63.1332,63.1707,63.1269,63.1645,30800.0
2014-06-30 13:50:00,100.98,101.0,100.95,100.99,52200.0,63.1707,63.1832,63.152,63.177,52200.0
2014-06-30 13:55:00,101.0,101.0,100.96,100.97,38500.0,63.1832,63.1832,63.1582,63.1645,38500.0
2014-06-30 14:00:00,100.97,100.99,100.96,100.98,27000.0,63.1645,63.177,63.1582,63.1707,27000.0
2014-06-30 14:05:00,100.98,101.03,100.98,101.0,31700.0,63.1707,63.202,63.1707,63.1832,31700.0
2014-06-30 14:10:00,101.0,101.0,100.97,100.99,28300.0,63.1832,63.1832,63.1645,63.177,28300.0
2014-06-30 14:15:00,101.0,101.0,100.9,100.93,50900.0,63.1832,63.1832,63.1207,63.1395,50900.0
2014-06-30 14:20:00,100.93,100.93,100.84,100.84,43000.0,63.1395,63.1395,63.0832,63.0832,43000.0
2014-06-30 14:25:00,100.85,100.87,100.84,100.86,24600.0,63.0894,63.1019,63.0832,63.0957,24600.0
2014-06-30 14:30:00,100.86,100.87,100.82,100.82,33700.0,63.0957,63.1019,63.0706,63.0706,33700.0
2014-06-30 14:35:00,100.82,100.84,100.76,100.76,99200.0,63.0706,63.0832,63.0331,63.0331,99200.0
2014-06-30 14:40:00,100.76,100.77,100.67,100.7,67400.0,63.0331,63.0394,62.9768,62.9956,67400.0
2014-06-30 14:45:00,100.71,100.73,100.65,100.65,50100.0,63.0018,63.0143,62.9643,62.9643,50100.0
2014-06-30 14:50:00,100.65,100.68,100.63,100.66,61900.0,62.9643,62.9831,62.9518,62.9706,61900.0
2014-06-30 14:55:00,100.67,100.67,100.6,100.63,84400.0,62.9768,62.9768,62.933,62.9518,84400.0
2014-06-30 15:00:00,100.63,100.64,100.55,100.61,80000.0,62.9518,62.958,62.9017,62.9393,80000.0
2014-06-30 15:05:00,100.61,100.7,100.59,100.68,56900.0,62.9393,62.9956,62.9268,62.9831,56900.0
2014-06-30 15:10:00,100.68,100.74,100.68,100.73,61100.0,62.9831,63.0206,62.9831,63.0143,61100.0
2014-06-30 15:15:00,100.74,100.77,100.72,100.75,77400.0,63.0206,63.0394,63.0081,63.0269,77400.0
2014-06-30 15:20:00,100.76,100.79,100.75,100.79,74000.0,63.0331,63.0519,63.0269,63.0519,74000.0
2014-06-30 15:25:00,100.78,100.79,100.67,100.75,91800.0,63.0456,63.0519,62.9768,63.0269,91800.0
2014-06-30 15:30:00,100.74,100.78,100.73,100.73,100700.0,63.0206,63.0456,63.0143,63.0143,100700.0
2014-06-30 15:35:00,100.73,100.73,100.65,100.67,99600.0,63.0143,63.0143,62.9643,62.9768,99600.0
2014-06-30 15:40:00,100.67,100.68,100.57,100.59,189000.0,62.9768,62.9831,62.9143,62.9268,189000.0
2014-06-30 15:45:00,100.59,100.75,100.56,100.69,273500.0,62.9268,63.0269,62.908,62.9893,273500.0
2014-06-30 15:50:00,100.69,100.7,100.61,100.62,240600.0,62.9893,62.9956,62.9393,62.9455,240600.0
2014-06-30 15:55:00,100.63,100.67,100.52,100.62,924600.0,62.9518,62.9768,62.883,62.9455,924600.0
2014-07-01 09:30:00,101.15,101.57,101.14,101.26,257300.0,63.2771,63.5398,63.2708,63.3459,257300.0
2014-07-01 09:35:00,101.26,101.4,101.0,101.32,117000.0,63.3459,63.4335,63.1832,63.3834,117000.0
2014-07-01 09:40:00,101.34,101.54,101.27,101.46,127400.0,63.3959,63.5211,63.3522,63.471,127400.0
2014-07-01 09:45:00,101.47,101.52,101.35,101.41,107500.0,63.4773,63.5085,63.4022,63.4397,107500.0
2014-07-01 09:50:00,101.42,101.59,101.37,101.39,100700.0,63.446,63.5523,63.4147,63.4272,100700.0
2014-07-01 09:55:00,101.39,101.43,101.22,101.31,66300.0,63.4272,63.4522,63.3209,63.3772,66300.0
2014-07-01 10:00:00,101.31,101.32,101.14,101.26,88900.0,63.3772,63.3834,63.2708,63.3459,88900.0
2014-07-01 10:05:00,101.27,101.4,101.25,101.31,96100.0,63.3522,63.4335,63.3396,63.3772,96100.0
2014-07-01 10:10:00,101.31,101.47,101.3,101.31,97600.0,63.3772,63.4773,63.3709,63.3772,97600.0
2014-07-01 10:15:00,101.3,101.33,101.15,101.16,81900.0,63.3709,63.3897,63.2771,63.2833,81900.0
2014-07-01 10:20:00,101.18,101.21,101.03,101.13,89100.0,63.2959,63.3146,63.202,63.2646,89100.0
2014-07-01 10:25:00,101.13,101.13,101.05,101.06,57000.0,63.2646,63.2646,63.2145,63.2208,57000.0
2014-07-01 10:30:00,101.07,101.18,101.06,101.08,63800.0,63.227,63.2959,63.2208,63.2333,63800.0
2014-07-01 10:35:00,101.07,101.08,100.98,101.04,58700.0,63.227,63.2333,63.1707,63.2083,58700.0
2014-07-01 10:40:00,101.04,101.07,100.93,100.98,53600.0,63.2083,63.227,63.1395,63.1707,53600.0
2014-07-01 10:45:00,100.98,101.03,100.95,100.98,57800.0,63.1707,63.202,63.152,63.1707,57800.0
2014-07-01 10:50:00,100.98,101.0,100.93,100.97,39100.0,63.1707,63.1832,63.1395,63.1645,39100.0
2014-07-01 10:55:00,100.97,101.07,100.97,101.06,52100.0,63.1645,63.227,63.1645,63.2208,52100.0
2014-07-01 11:00:00,101.06,101.07,101.01,101.05,33800.0,63.2208,63.227,63.1895,63.2145,33800.0
2014-07-01 11:05:00,101.05,101.06,100.95,100.97,71300.0,63.2145,63.2208,63.152,63.1645,71300.0
2014-07-01 11:10:00,100.98,101.03,100.94,100.96,43400.0,63.1707,63.202,63.1457,63.1582,43400.0
2014-07-01 11:15:00,100.96,101.08,100.93,101.07,44100.0,63.1582,63.2333,63.1395,63.227,44100.0
2014-07-01 11:20:00,101.07,101.15,101.06,101.09,78700.0,63.227,63.2771,63.2208,63.2396,78700.0
2014-07-01 11:25:00,101.09,101.1,101.05,101.05,46800.0,63.2396,63.2458,63.2145,63.2145,46800.0
2014-07-01 11:30:00,101.05,101.07,100.99,101.01,55400.0,63.2145,63.227,63.177,63.1895,55400.0
2014-07-01 11:35:00,101.01,101.04,100.93,100.93,56400.0,63.1895,63.2083,63.1395,63.1395,56400.0
2014-07-01 11:40:00,100.93,100.94,100.89,100.92,32700.0,63.1395,63.1457,63.1144,63.1332,32700.0
2014-07-01 11:45:00,100.93,100.98,100.9,100.92,64400.0,63.1395,63.1707,63.1207,63.1332,64400.0
2014-07-01 11:50:00,100.92,100.94,100.88,100.88,38000.0,63.1332,63.1457,63.1082,63.1082,38000.0
2014-07-01 11:55:00,100.89,100.89,100.8,100.81,49400.0,63.1144,63.1144,63.0581,63.0644,49400.0
2014-07-01 12:00:00,100.8,100.83,100.79,100.8,47000.0,63.0581,63.0769,63.0519,63.0581,47000.0
2014-07-01 12:05:00,100.8,100.89,100.8,100.82,74500.0,63.0581,63.1144,63.0581,63.0706,74500.0
2014-07-01 12:10:00,100.82,100.9,100.81,100.9,54000.0,63.0706,63.1207,63.0644,63.1207,54000.0
2014-07-01 12:15:00,100.89,100.94,100.86,100.91,50200.0,63.1144,63.1457,63.0957,63.1269,50200.0
2014-07-01 12:20:00,100.91,100.97,100.89,100.97,38900.0,63.1269,63.1645,63.1144,63.1645,38900.0
2014-07-01 12:25:00,100.96,101.1,100.95,101.09,60900.0,63.1582,63.2458,63.152,63.2396,60900.0
2014-07-01 12:30:00,101.09,101.16,101.09,101.1,58300.0,63.2396,63.2833,63.2396,63.2458,58300.0
2014-07-01 12:35:00,101.1,101.26,101.1,101.23,102100.0,63.2458,63.3459,63.2458,63.3271,102100.0
2014-07-01 12:40:00,101.24,101.26,101.21,101.22,34600.0,63.3334,63.3459,63.3146,63.3209,34600.0
2014-07-01 12:45:00,101.21,101.22,101.16,101.19,39400.0,63.3146,63.3209,63.2833,63.3021,39400.0
2014-07-01 12:50:00,101.19,101.2,101.13,101.19,59000.0,63.3021,63.3084,63.2646,63.3021,59000.0
2014-07-01 12:55:00,101.19,101.27,101.19,101.23,54200.0,63.3021,63.3522,63.3021,63.3271,54200.0
2014-07-01 13:00:00,101.22,101.27,101.17,101.26,58700.0,63.3209,63.3522,63.2896,63.3459,58700.0
2014-07-01 13:05:00,101.27,101.29,101.23,101.29,47700.0,63.3522,63.3647,63.3271,63.3647,47700.0
2014-07-01 13:10:00,101.28,101.33,101.23,101.31,52700.0,63.3584,63.3897,63.3271,63.3772,52700.0
2014-07-01 13:15:00,101.3,101.35,101.3,101.34,39600.0,63.3709,63.4022,63.3709,63.3959,39600.0
2014-07-01 13:20:00,101.34,101.42,101.33,101.4,85300.0,63.3959,63.446,63.3897,63.4335,85300.0
2014-07-01 13:25:00,101.4,101.41,101.36,101.39,36700.0,63.4335,63.4397,63.4085,63.4272,36700.0
2014-07-01 13:30:00,101.39,101.44,101.38,101.41,55600.0,63.4272,63.4585,63.421,63.4397,55600.0
2014-07-01 13:35:00,101.4,101.41,101.33,101.4,49400.0,63.4335,63.4397,63.3897,63.4335,49400.0
2014-07-01 13:40:00,101.4,101.41,101.37,101.4,43400.0,63.4335,63.4397,63.4147,63.4335,43400.0
2014-07-01 13:45:00,101.39,101.4,101.33,101.33,19200.0,63.4272,63.4335,63.3897,63.3897,19200.0
2014-07-01 13:50:00,101.33,101.34,101.26,101.28,41600.0,63.3897,63.3959,63.3459,63.3584,41600.0
2014-07-01 13:55:00,101.28,101.31,101.25,101.27,27500.0,63.3584,63.3772,63.3396,63.3522,27500.0
2014-07-01 14:00:00,101.27,101.31,101.24,101.24,39500.0,63.3522,63.3772,63.3334,63.3334,39500.0
2014-07-01 14:05:00,101.25,101.31,101.24,101.29,54300.0,63.3396,63.3772,63.3334,63.3647,54300.0
2014-07-01 14:10:00,101.29,101.34,101.27,101.34,51500.0,63.3647,63.3959,63.3522,63.3959,51500.0
2014-07-01 14:15:00,101.33,101.39,101.32,101.37,40200.0,63.3897,63.4272,63.3834,63.4147,40200.0
2014-07-01 14:20:00,101.38,101.38,101.34,101.34,34300.0,63.421,63.421,63.3959,63.3959,34300.0
2014-07-01 14:25:00,101.33,101.34,101.29,101.29,36900.0,63.3897,63.3959,63.3647,63.3647,36900.0
2014-07-01 14:30:00,101.29,101.34,101.29,101.32,50700.0,63.3647,63.3959,63.3647,63.3834,50700.0
2014-07-01 14:35:00,101.33,101.39,101.29,101.39,55300.0,63.3897,63.4272,63.3647,63.4272,55300.0
2014-07-01 14:40:00,101.4,101.42,101.37,101.42,86800.0,63.4335,63.446,63.4147,63.446,86800.0
2014-07-01 14:45:00,101.41,101.44,101.39,101.44,55800.0,63.4397,63.4585,63.4272,63.4585,55800.0
2014-07-01 14:50:00,101.45,101.46,101.41,101.43,58300.0,63.4648,63.471,63.4397,63.4522,58300.0
2014-07-01 14:55:00,101.42,101.5,101.4,101.49,102100.0,63.446,63.496,63.4335,63.4898,102100.0
2014-07-01 15:00:00,101.48,101.49,101.39,101.39,56700.0,63.4835,63.4898,63.4272,63.4272,56700.0
2014-07-01 15:05:00,101.39,101.41,101.35,101.36,51100.0,63.4272,63.4397,63.4022,63.4085,51100.0
2014-07-01 15:10:00,101.36,101.36,101.26,101.27,43400.0,63.4085,63.4085,63.3459,63.3522,43400.0
2014-07-01 15:15:00,101.27,101.44,101.23,101.41,92900.0,63.3522,63.4585,63.3271,63.4397,92900.0
2014-07-01 15:20:00,101.41,101.44,101.37,101.4,110800.0,63.4397,63.4585,63.4147,63.4335,110800.0
2014-07-01 15:25:00,101.4,101.42,101.35,101.4,70700.0,63.4335,63.446,63.4022,63.4335,70700.0
2014-07-01 15:30:00,101.39,101.41,101.34,101.39,91500.0,63.4272,63.4397,63.3959,63.4272,91500.0
2014-07-01 15:35:00,101.39,101.45,101.37,101.4,91600.0,63.4272,63.4648,63.4147,63.4335,91600.0
2014-07-01 15:40:00,101.41,101.46,101.38,101.46,114200.0,63.4397,63.471,63.421,63.471,114200.0
2014-07-01 15:45:00,101.46,101.51,101.43,101.45,157500.0,63.471,63.5023,63.4522,63.4648,157500.0
2014-07-01 15:50:00,101.44,101.44,101.32,101.36,242300.0,63.4585,63.4585,63.3834,63.4085,242300.0
2014-07-01 15:55:00,101.35,101.41,101.29,101.33,467600.0,63.4022,63.4397,63.3647,63.3897,467600.0
2014-07-02 09:30:00,101.15,101.43,101.11,101.24,149100.0,63.2771,63.4522,63.2521,63.3334,149100.0
2014-07-02 09:35:00,101.24,101.49,101.22,101.37,75400.0,63.3334,63.4898,63.3209,63.4147,75400.0
2014-07-02 09:40:00,101.39,101.41,101.28,101.35,56600.0,63.4272,63.4397,63.3584,63.4022,56600.0
2014-07-02 09:45:00,101.35,101.4,101.3,101.38,54500.0,63.4022,63.4335,63.3709,63.421,54500.0
2014-07-02 09:50:00,101.39,101.43,101.28,101.31,100800.0,63.4272,63.4522,63.3584,63.3772,100800.0
2014-07-02 09:55:00,101.32,101.35,101.15,101.18,45700.0,63.3834,63.4022,63.2771,63.2959,45700.0
2014-07-02 10:00:00,101.18,101.38,101.15,101.35,78000.0,63.2959,63.421,63.2771,63.4022,78000.0
2014-07-02 10:05:00,101.33,101.35,101.2,101.25,59300.0,63.3897,63.4022,63.3084,63.3396,59300.0
2014-07-02 10:10:00,101.23,101.26,101.17,101.21,51800.0,63.3271,63.3459,63.2896,63.3146,51800.0
2014-07-02 10:15:00,101.2,101.27,101.17,101.21,44100.0,63.3084,63.3522,63.2896,63.3146,44100.0
2014-07-02 10:20:00,101.19,101.2,101.04,101.14,74800.0,63.3021,63.3084,63.2083,63.2708,74800.0
2014-07-02 10:25:00,101.14,101.23,101.13,101.22,53400.0,63.2708,63.3271,63.2646,63.3209,53400.0
2014-07-02 10:30:00,101.21,101.31,101.16,101.29,64500.0,63.3146,63.3772,63.2833,63.3647,64500.0
2014-07-02 10:35:00,101.29,101.34,101.27,101.31,41400.0,63.3647,63.3959,63.3522,63.3772,41400.0
2014-07-02 10:40:00,101.3,101.37,101.29,101.35,46300.0,63.3709,63.4147,63.3647,63.4022,46300.0
2014-07-02 10:45:00,101.35,101.42,101.31,101.42,50700.0,63.4022,63.446,63.3772,63.446,50700.0
2014-07-02 10:50:00,101.4,101.41,101.32,101.32,61200.0,63.4335,63.4397,63.3834,63.3834,61200.0
2014-07-02 10:55:00,101.32,101.42,101.31,101.4,43400.0,63.3834,63.446,63.3772,63.4335,43400.0
2014-07-02 11:00:00,101.4,101.53,101.39,101.46,72800.0,63.4335,63.5148,63.4272,63.471,72800.0
2014-07-02 11:05:00,101.46,101.48,101.25,101.31,54100.0,63.471,63.4835,63.3396,63.3772,54100.0
2014-07-02 11:10:00,101.31,101.33,101.18,101.2,73700.0,63.3772,63.3897,63.2959,63.3084,73700.0
2014-07-02 11:15:00,101.19,101.39,101.19,101.35,48500.0,63.3021,63.4272,63.3021,63.4022,48500.0
2014-07-02 11:20:00,101.36,101.46,101.34,101.43,41400.0,63.4085,63.471,63.3959,63.4522,41400.0
2014-07-02 11:25:00,101.45,101.49,101.39,101.41,31600.0,63.4648,63.4898,63.4272,63.4397,31600.0
2014-07-02 11:30:00,101.41,101.43,101.37,101.39,28500.0,63.4397,63.4522,63.4147,63.4272,28500.0
2014-07-02 11:35:00,101.39,101.43,101.36,101.43,17200.0,63.4272,63.4522,63.4085,63.4522,17200.0
2014-07-02 11:40:00,101.44,101.47,101.4,101.45,30900.0,63.4585,63.4773,63.4335,63.4648,30900.0
2014-07-02 11:45:00,101.45,101.49,101.44,101.47,40500.0,63.4648,63.4898,63.4585,63.4773,40500.0
2014-07-02 11:50:00,101.46,101.47,101.39,101.4,52300.0,63.471,63.4773,63.4272,63.4335,52300.0
2014-07-02 11:55:00,101.4,101.4,101.37,101.38,20000.0,63.4335,63.4335,63.4147,63.421,20000.0
2014-07-02 12:00:00,101.38,101.39,101.3,101.32,34100.0,63.421,63.4272,63.3709,63.3834,34100.0
2014-07-02 12:05:00,101.31,101.32,101.21,101.24,43500.0,63.3772,63.3834,63.3146,63.3334,43500.0
2014-07-02 12:10:00,101.25,101.31,101.22,101.28,29100.0,63.3396,63.3772,63.3209,63.3584,29100.0
2014-07-02 12:15:00,101.29,101.33,101.28,101.28,39500.0,63.3647,63.3897,63.3584,63.3584,39500.0
2014-07-02 12:20:00,101.28,101.29,101.19,101.2,57100.0,63.3584,63.3647,63.3021,63.3084,57100.0
2014-07-02 12:25:00,101.2,101.25,101.2,101.24,27500.0,63.3084,63.3396,63.3084,63.3334,27500.0
2014-07-02 12:30:00,101.24,101.27,101.21,101.25,36900.0,63.3334,63.3522,63.3146,63.3396,36900.0
2014-07-02 12:35:00,101.25,101.27,101.22,101.24,35500.0,63.3396,63.3522,63.3209,63.3334,35500.0
2014-07-02 12:40:00,101.24,101.26,101.18,101.18,46500.0,63.3334,63.3459,63.2959,63.2959,46500.0
2014-07-02 12:45:00,101.18,101.19,101.17,101.18,44300.0,63.2959,63.3021,63.2896,63.2959,44300.0
2014-07-02 12:50:00,101.19,101.21,101.14,101.14,51500.0,63.3021,63.3146,63.2708,63.2708,51500.0
2014-07-02 12:55:00,101.14,101.25,101.14,101.24,52400.0,63.2708,63.3396,63.2708,63.3334,52400.0
2014-07-02 13:00:00,101.25,101.25,101.17,101.18,41100.0,63.3396,63.3396,63.2896,63.2959,41100.0
2014-07-02 13:05:00,101.19,101.23,101.14,101.22,27700.0,63.3021,63.3271,63.2708,63.3209,27700.0
2014-07-02 13:10:00,101.22,101.22,101.19,101.19,20200.0,63.3209,63.3209,63.3021,63.3021,20200.0
2014-07-02 13:15:00,101.18,101.2,101.15,101.2,30100.0,63.2959,63.3084,63.2771,63.3084,30100.0
2014-07-02 13:20:00,101.2,101.26,101.17,101.22,52800.0,63.3084,63.3459,63.2896,63.3209,52800.0
2014-07-02 13:25:00,101.23,101.32,101.22,101.3,48900.0,63.3271,63.3834,63.3209,63.3709,48900.0
2014-07-02 13:30:00,101.3,101.32,101.29,101.3,39800.0,63.3709,63.3834,63.3647,63.3709,39800.0
2014-07-02 13:35:00,101.3,101.31,101.23,101.26,53600.0,63.3709,63.3772,63.3271,63.3459,53600.0
2014-07-02 13:40:00,101.27,101.32,101.26,101.27,46000.0,63.3522,63.3834,63.3459,63.3522,46000.0
2014-07-02 13:45:00,101.27,101.3,101.26,101.26,34100.0,63.3522,63.3709,63.3459,63.3459,34100.0
2014-07-02 13:50:00,101.26,101.3,101.23,101.27,34200.0,63.3459,63.3709,63.3271,63.3522,34200.0
2014-07-02 13:55:00,101.27,101.36,101.27,101.35,41600.0,63.3522,63.4085,63.3522,63.4022,41600.0
2014-07-02 14:00:00,101.34,101.35,101.31,101.34,34500.0,63.3959,63.4022,63.3772,63.3959,34500.0
2014-07-02 14:05:00,101.33,101.33,101.27,101.27,49600.0,63.3897,63.3897,63.3522,63.3522,49600.0
2014-07-02 14:10:00,101.27,101.3,101.27,101.3,32900.0,63.3522,63.3709,63.3522,63.3709,32900.0
2014-07-02 14:15:00,101.3,101.34,101.28,101.31,48700.0,63.3709,63.3959,63.3584,63.3772,48700.0
2014-07-02 14:20:00,101.31,101.4,101.3,101.37,44000.0,63.3772,63.4335,63.3709,63.4147,44000.0
2014-07-02 14:25:00,101.37,101.45,101.36,101.43,48500.0,63.4147,63.4648,63.4085,63.4522,48500.0
2014-07-02 14:30:00,101.44,101.5,101.42,101.49,119000.0,63.4585,63.496,63.446,63.4898,119000.0
2014-07-02 14:35:00,101.49,101.5,101.47,101.48,44200.0,63.4898,63.496,63.4773,63.4835,44200.0
2014-07-02 14:40:00,101.49,101.5,101.43,101.47,62700.0,63.4898,63.496,63.4522,63.4773,62700.0
2014-07-02 14:45:00,101.48,101.48,101.41,101.43,65300.0,63.4835,63.4835,63.4397,63.4522,65300.0
2014-07-02 14:50:00,101.43,101.45,101.38,101.38,43700.0,63.4522,63.4648,63.421,63.421,43700.0
2014-07-02 14:55:00,101.39,101.4,101.31,101.34,83700.0,63.4272,63.4335,63.3772,63.3959,83700.0
2014-07-02 15:00:00,101.35,101.39,101.33,101.35,37800.0,63.4022,63.4272,63.3897,63.4022,37800.0
2014-07-02 15:05:00,101.36,101.39,101.35,101.36,47700.0,63.4085,63.4272,63.4022,63.4085,47700.0
2014-07-02 15:10:00,101.37,101.47,101.37,101.46,62200.0,63.4147,63.4773,63.4147,63.471,62200.0
2014-07-02 15:15:00,101.47,101.48,101.43,101.47,57200.0,63.4773,63.4835,63.4522,63.4773,57200.0
2014-07-02 15:20:00,101.47,101.55,101.47,101.51,109600.0,63.4773,63.5273,63.4773,63.5023,109600.0
2014-07-02 15:25:00,101.52,101.6,101.51,101.53,154200.0,63.5085,63.5586,63.5023,63.5148,154200.0
2014-07-02 15:30:00,101.54,101.64,101.54,101.61,111500.0,63.5211,63.5836,63.5211,63.5649,111500.0
2014-07-02 15:35:00,101.61,101.64,101.58,101.61,176100.0,63.5649,63.5836,63.5461,63.5649,176100.0
2014-07-02 15:40:00,101.61,101.64,101.55,101.61,292600.0,63.5649,63.5836,63.5273,63.5649,292600.0
2014-07-02 15:45:00,101.61,101.62,101.48,101.57,201000.0,63.5649,63.5711,63.4835,63.5398,201000.0
2014-07-02 15:50:00,101.57,101.6,101.53,101.58,132000.0,63.5398,63.5586,63.5148,63.5461,132000.0
2014-07-02 15:55:00,101.57,101.59,101.52,101.57,192600.0,63.5398,63.5523,63.5085,63.5398,192600.0
2014-07-03 09:30:00,101.95,102.02,101.68,101.87,208900.0,63.7775,63.8213,63.6086,63.7275,208900.0
2014-07-03 09:35:00,101.89,102.1,101.84,102.08,214400.0,63.74,63.8714,63.7087,63.8589,214400.0
2014-07-03 09:40:00,102.07,102.31,102.07,102.27,150200.0,63.8526,64.0028,63.8526,63.9777,150200.0
2014-07-03 09:45:00,102.28,102.38,102.24,102.3,93000.0,63.984,64.0465,63.959,63.9965,93000.0
2014-07-03 09:50:00,102.3,102.38,102.22,102.22,82900.0,63.9965,64.0465,63.9465,63.9465,82900.0
2014-07-03 09:55:00,102.23,102.23,102.04,102.14,83200.0,63.9527,63.9527,63.8338,63.8964,83200.0
2014-07-03 10:00:00,102.14,102.14,101.98,102.05,62100.0,63.8964,63.8964,63.7963,63.8401,62100.0
2014-07-03 10:05:00,102.05,102.2,102.04,102.17,55000.0,63.8401,63.9339,63.8338,63.9152,55000.0
2014-07-03 10:10:00,102.17,102.21,102.13,102.2,58800.0,63.9152,63.9402,63.8902,63.9339,58800.0
2014-07-03 10:15:00,102.19,102.21,102.11,102.19,101800.0,63.9277,63.9402,63.8776,63.9277,101800.0
2014-07-03 10:20:00,102.19,102.25,102.18,102.22,117600.0,63.9277,63.9652,63.9214,63.9465,117600.0
2014-07-03 10:25:00,102.22,102.26,102.16,102.18,71100.0,63.9465,63.9715,63.9089,63.9214,71100.0
2014-07-03 10:30:00,102.2,102.29,102.17,102.25,73000.0,63.9339,63.9902,63.9152,63.9652,73000.0
2014-07-03 10:35:00,102.26,102.36,102.24,102.33,80400.0,63.9715,64.034,63.959,64.0153,80400.0
2014-07-03 10:40:00,102.34,102.34,102.23,102.24,43600.0,64.0215,64.0215,63.9527,63.959,43600.0
2014-07-03 10:45:00,102.24,102.28,102.18,102.2,56400.0,63.959,63.984,63.9214,63.9339,56400.0
2014-07-03 10:50:00,102.2,102.29,102.2,102.26,38900.0,63.9339,63.9902,63.9339,63.9715,38900.0
2014-07-03 10:55:00,102.27,102.27,102.15,102.17,45500.0,63.9777,63.9777,63.9027,63.9152,45500.0
2014-07-03 11:00:00,102.18,102.22,102.16,102.16,81100.0,63.9214,63.9465,63.9089,63.9089,81100.0
2014-07-03 11:05:00,102.16,102.21,102.15,102.19,41700.0,63.9089,63.9402,63.9027,63.9277,41700.0
2014-07-03 11:10:00,102.18,102.2,102.15,102.17,126400.0,63.9214,63.9339,63.9027,63.9152,126400.0
2014-07-03 11:15:00,102.18,102.21,102.16,102.2,82900.0,63.9214,63.9402,63.9089,63.9339,82900.0
2014-07-03 11:20:00,102.19,102.22,102.17,102.22,61500.0,63.9277,63.9465,63.9152,63.9465,61500.0
2014-07-03 11:25:00,102.22,102.37,102.21,102.33,79800.0,63.9465,64.0403,63.9402,64.0153,79800.0
2014-07-03 11:30:00,102.33,102.41,102.32,102.41,49100.0,64.0153,64.0653,64.009,64.0653,49100.0
2014-07-03 11:35:00,102.41,102.49,102.33,102.46,80600.0,64.0653,64.1154,64.0153,64.0966,80600.0
2014-07-03 11:40:00,102.46,102.46,102.4,102.42,38700.0,64.0966,64.0966,64.0591,64.0716,38700.0
2014-07-03 11:45:00,102.41,102.44,102.39,102.39,29200.0,64.0653,64.0841,64.0528,64.0528,29200.0
2014-07-03 11:50:00,102.4,102.41,102.3,102.31,50700.0,64.0591,64.0653,63.9965,64.0028,50700.0
2014-07-03 11:55:00,102.3,102.3,102.17,102.23,61300.0,63.9965,63.9965,63.9152,63.9527,61300.0
2014-07-03 12:00:00,102.24,102.41,102.24,102.41,46300.0,63.959,64.0653,63.959,64.0653,46300.0
2014-07-03 12:05:00,102.41,102.44,102.37,102.43,56000.0,64.0653,64.0841,64.0403,64.0778,56000.0
2014-07-03 12:10:00,102.43,102.49,102.42,102.46,48800.0,64.0778,64.1154,64.0716,64.0966,48800.0
2014-07-03 12:15:00,102.46,102.52,102.45,102.49,111500.0,64.0966,64.1341,64.0903,64.1154,111500.0
2014-07-03 12:20:00,102.49,102.49,102.4,102.47,43000.0,64.1154,64.1154,64.0591,64.1028,43000.0
2014-07-03 12:25:00,102.48,102.54,102.47,102.53,81300.0,64.1091,64.1466,64.1028,64.1404,81300.0
2014-07-03 12:30:00,102.54,102.6,102.52,102.59,99100.0,64.1466,64.1842,64.1341,64.1779,99100.0
2014-07-03 12:35:00,102.59,102.61,102.52,102.55,93400.0,64.1779,64.1904,64.1341,64.1529,93400.0
2014-07-03 12:40:00,102.56,102.62,102.55,102.61,68100.0,64.1591,64.1967,64.1529,64.1904,68100.0
2014-07-03 12:45:00,102.61,102.63,102.47,102.53,144300.0,64.1904,64.2029,64.1028,64.1404,144300.0
2014-07-03 12:50:00,102.53,102.58,102.51,102.58,116300.0,64.1404,64.1717,64.1279,64.1717,116300.0
2014-07-03 12:55:00,102.57,103.27,102.45,103.02,961600.0,64.1654,64.6033,64.0903,64.4469,961600.0
2014-07-07 09:30:00,102.33,102.36,102.03,102.25,240800.0,64.0153,64.034,63.8276,63.9652,240800.0
2014-07-07 09:35:00,102.26,102.5,102.25,102.38,170100.0,63.9715,64.1216,63.9652,64.0465,170100.0
2014-07-07 09:40:00,102.36,102.39,102.08,102.14,137500.0,64.034,64.0528,63.8589,63.8964,137500.0
2014-07-07 09:45:00,102.14,102.27,102.11,102.27,113500.0,63.8964,63.9777,63.8776,63.9777,113500.0
2014-07-07 09:50:00,102.27,102.37,102.25,102.32,83500.0,63.9777,64.0403,63.9652,64.009,83500.0
2014-07-07 09:55:00,102.34,102.36,102.26,102.32,115300.0,64.0215,64.034,63.9715,64.009,115300.0
2014-07-07 10:00:00,102.31,102.33,102.26,102.27,58100.0,64.0028,64.0153,63.9715,63.9777,58100.0
2014-07-07 10:05:00,102.27,102.3,102.18,102.27,45200.0,63.9777,63.9965,63.9214,63.9777,45200.0
2014-07-07 10:10:00,102.28,102.55,102.28,102.54,80500.0,63.984,64.1529,63.984,64.1466,80500.0
2014-07-07 10:15:00,102.54,102.57,102.38,102.38,96600.0,64.1466,64.1654,64.0465,64.0465,96600.0
2014-07-07 10:20:00,102.38,102.39,102.3,102.35,53800.0,64.0465,64.0528,63.9965,64.0278,53800.0
2014-07-07 10:25:00,102.35,102.43,102.35,102.42,47500.0,64.0278,64.0778,64.0278,64.0716,47500.0
2014-07-07 10:30:00,102.42,102.42,102.28,102.3,63400.0,64.0716,64.0716,63.984,63.9965,63400.0
2014-07-07 10:35:00,102.31,102.32,102.2,102.29,61500.0,64.0028,64.009,63.9339,63.9902,61500.0
2014-07-07 10:40:00,102.29,102.35,102.29,102.3,41800.0,63.9902,64.0278,63.9902,63.9965,41800.0
2014-07-07 10:45:00,102.29,102.31,102.25,102.29,38900.0,63.9902,64.0028,63.9652,63.9902,38900.0
2014-07-07 10:50:00,102.3,102.39,102.3,102.38,55400.0,63.9965,64.0528,63.9965,64.0465,55400.0
2014-07-07 10:55:00,102.39,102.39,102.2,102.2,83200.0,64.0528,64.0528,63.9339,63.9339,83200.0
2014-07-07 11:00:00,102.19,102.2,102.11,102.16,71300.0,63.9277,63.9339,63.8776,63.9089,71300.0
2014-07-07 11:05:00,102.16,102.18,102.04,102.04,66100.0,63.9089,63.9214,63.8338,63.8338,66100.0
2014-07-07 11:10:00,102.04,102.15,102.02,102.13,107800.0,63.8338,63.9027,63.8213,63.8902,107800.0
2014-07-07 11:15:00,102.14,102.24,102.13,102.23,47300.0,63.8964,63.959,63.8902,63.9527,47300.0
2014-07-07 11:20:00,102.23,102.29,102.2,102.28,167400.0,63.9527,63.9902,63.9339,63.984,167400.0
2014-07-07 11:25:00,102.28,102.31,102.25,102.26,28400.0,63.984,64.0028,63.9652,63.9715,28400.0
2014-07-07 11:30:00,102.26,102.29,102.2,102.23,68900.0,63.9715,63.9902,63.9339,63.9527,68900.0
2014-07-07 11:35:00,102.22,102.29,102.22,102.28,29100.0,63.9465,63.9902,63.9465,63.984,29100.0
2014-07-07 11:40:00,102.29,102.3,102.26,102.27,32100.0,63.9902,63.9965,63.9715,63.9777,32100.0
2014-07-07 11:45:00,102.25,102.27,102.19,102.2,28800.0,63.9652,63.9777,63.9277,63.9339,28800.0
2014-07-07 11:50:00,102.21,102.23,102.2,102.22,36800.0,63.9402,63.9527,63.9339,63.9465,36800.0
2014-07-07 11:55:00,102.22,102.22,102.19,102.22,33800.0,63.9465,63.9465,63.9277,63.9465,33800.0
2014-07-07 12:00:00,102.21,102.32,102.19,102.27,60900.0,63.9402,64.009,63.9277,63.9777,60900.0
2014-07-07 12:05:00,102.27,102.27,102.16,102.16,27700.0,63.9777,63.9777,63.9089,63.9089,27700.0
2014-07-07 12:10:00,102.16,102.22,102.15,102.17,51800.0,63.9089,63.9465,63.9027,63.9152,51800.0
2014-07-07 12:15:00,102.18,102.22,102.16,102.21,32000.0,63.9214,63.9465,63.9089,63.9402,32000.0
2014-07-07 12:20:00,102.21,102.24,102.13,102.14,46500.0,63.9402,63.959,63.8902,63.8964,46500.0
2014-07-07 12:25:00,102.15,102.19,102.14,102.17,26000.0,63.9027,63.9277,63.8964,63.9152,26000.0
2014-07-07 12:30:00,102.16,102.17,102.13,102.14,30900.0,63.9089,63.9152,63.8902,63.8964,30900.0
2014-07-07 12:35:00,102.14,102.21,102.14,102.15,31400.0,63.8964,63.9402,63.8964,63.9027,31400.0
2014-07-07 12:40:00,102.16,102.24,102.16,102.2,42300.0,63.9089,63.959,63.9089,63.9339,42300.0
2014-07-07 12:45:00,102.21,102.22,102.16,102.17,27800.0,63.9402,63.9465,63.9089,63.9152,27800.0
2014-07-07 12:50:00,102.16,102.19,102.13,102.18,22700.0,63.9089,63.9277,63.8902,63.9214,22700.0
2014-07-07 12:55:00,102.18,102.27,102.17,102.22,28000.0,63.9214,63.9777,63.9152,63.9465,28000.0
2014-07-07 13:00:00,102.21,102.23,102.17,102.2,22500.0,63.9402,63.9527,63.9152,63.9339,22500.0
2014-07-07 13:05:00,102.2,102.29,102.2,102.28,26800.0,63.9339,63.9902,63.9339,63.984,26800.0
2014-07-07 13:10:00,102.28,102.33,102.27,102.32,27100.0,63.984,64.0153,63.9777,64.009,27100.0
2014-07-07 13:15:00,102.32,102.35,102.31,102.34,29400.0,64.009,64.0278,64.0028,64.0215,29400.0
2014-07-07 13:20:00,102.35,102.36,102.3,102.35,25200.0,64.0278,64.034,63.9965,64.0278,25200.0
2014-07-07 13:25:00,102.35,102.41,102.35,102.4,47000.0,64.0278,64.0653,64.0278,64.0591,47000.0
2014-07-07 13:30:00,102.4,102.44,102.37,102.42,54200.0,64.0591,64.0841,64.0403,64.0716,54200.0
2014-07-07 13:35:00,102.42,102.42,102.33,102.37,25300.0,64.0716,64.0716,64.0153,64.0403,25300.0
2014-07-07 13:40:00,102.36,102.39,102.32,102.36,51600.0,64.034,64.0528,64.009,64.034,51600.0
2014-07-07 13:45:00,102.36,102.43,102.35,102.42,29300.0,64.034,64.0778,64.0278,64.0716,29300.0
2014-07-07 13:50:00,102.42,102.43,102.39,102.39,29100.0,64.0716,64.0778,64.0528,64.0528,29100.0
2014-07-07 13:55:00,102.39,102.4,102.34,102.34,56100.0,64.0528,64.0591,64.0215,64.0215,56100.0
2014-07-07 14:00:00,102.34,102.37,102.34,102.36,27100.0,64.0215,64.0403,64.0215,64.034,27100.0
2014-07-07 14:05:00,102.36,102.36,102.32,102.32,42100.0,64.034,64.034,64.009,64.009,42100.0
2014-07-07 14:10:00,102.32,102.36,102.32,102.34,44600.0,64.009,64.034,64.009,64.0215,44600.0
2014-07-07 14:15:00,102.34,102.39,102.34,102.36,39500.0,64.0215,64.0528,64.0215,64.034,39500.0
2014-07-07 14:20:00,102.36,102.37,102.31,102.35,46600.0,64.034,64.0403,64.0028,64.0278,46600.0
2014-07-07 14:25:00,102.35,102.38,102.33,102.36,57500.0,64.0278,64.0465,64.0153,64.034,57500.0
2014-07-07 14:30:00,102.36,102.36,102.22,102.23,70100.0,64.034,64.034,63.9465,63.9527,70100.0
2014-07-07 14:35:00,102.23,102.27,102.2,102.24,49800.0,63.9527,63.9777,63.9339,63.959,49800.0
2014-07-07 14:40:00,102.25,102.32,102.25,102.29,46200.0,63.9652,64.009,63.9652,63.9902,46200.0
2014-07-07 14:45:00,102.28,102.33,102.24,102.3,65800.0,63.984,64.0153,63.959,63.9965,65800.0
2014-07-07 14:50:00,102.31,102.37,102.3,102.35,79000.0,64.0028,64.0403,63.9965,64.0278,79000.0
2014-07-07 14:55:00,102.35,102.35,102.28,102.31,40200.0,64.0278,64.0278,63.984,64.0028,40200.0
2014-07-07 15:00:00,102.3,102.38,102.3,102.36,83500.0,63.9965,64.0465,63.9965,64.034,83500.0
2014-07-07 15:05:00,102.35,102.45,102.35,102.43,86200.0,64.0278,64.0903,64.0278,64.0778,86200.0
2014-07-07 15:10:00,102.42,102.47,102.4,102.41,103700.0,64.0716,64.1028,64.0591,64.0653,103700.0
2014-07-07 15:15:00,102.4,102.5,102.4,102.47,72700.0,64.0591,64.1216,64.0591,64.1028,72700.0
2014-07-07 15:20:00,102.47,102.5,102.44,102.48,94000.0,64.1028,64.1216,64.0841,64.1091,94000.0
2014-07-07 15:25:00,102.48,102.55,102.48,102.54,92200.0,64.1091,64.1529,64.1091,64.1466,92200.0
2014-07-07 15:30:00,102.54,102.57,102.52,102.53,131300.0,64.1466,64.1654,64.1341,64.1404,131300.0
2014-07-07 15:35:00,102.52,102.59,102.51,102.55,117300.0,64.1341,64.1779,64.1279,64.1529,117300.0
2014-07-07 15:40:00,102.55,102.56,102.5,102.54,126900.0,64.1529,64.1591,64.1216,64.1466,126900.0
2014-07-07 15:45:00,102.54,102.58,102.53,102.53,132300.0,64.1466,64.1717,64.1404,64.1404,132300.0
2014-07-07 15:50:00,102.53,102.6,102.5,102.51,210000.0,64.1404,64.1842,64.1216,64.1279,210000.0
2014-07-07 15:55:00,102.51,102.65,102.48,102.61,467100.0,64.1279,64.2155,64.1091,64.1904,467100.0
2014-07-08 09:30:00,102.33,102.56,102.17,102.55,205100.0,64.0153,64.1591,63.9152,64.1529,205100.0
2014-07-08 09:35:00,102.54,102.83,102.47,102.82,102000.0,64.1466,64.3281,64.1028,64.3218,102000.0
2014-07-08 09:40:00,102.81,103.11,102.76,103.04,212900.0,64.3155,64.5032,64.2843,64.4594,212900.0
2014-07-08 09:45:00,103.05,103.06,102.89,103.02,165300.0,64.4657,64.4719,64.3656,64.4469,165300.0
2014-07-08 09:50:00,103.02,103.03,102.86,102.87,69600.0,64.4469,64.4532,64.3468,64.3531,69600.0
2014-07-08 09:55:00,102.88,103.02,102.88,103.01,82300.0,64.3593,64.4469,64.3593,64.4407,82300.0
2014-07-08 10:00:00,103.0,103.01,102.8,102.86,112900.0,64.4344,64.4407,64.3093,64.3468,112900.0
2014-07-08 10:05:00,102.86,103.02,102.82,102.93,93000.0,64.3468,64.4469,64.3218,64.3906,93000.0
2014-07-08 10:10:00,102.92,103.04,102.92,103.04,75900.0,64.3844,64.4594,64.3844,64.4594,75900.0
2014-07-08 10:15:00,103.04,103.2,103.03,103.19,117700.0,64.4594,64.5595,64.4532,64.5533,117700.0
2014-07-08 10:20:00,103.19,103.19,102.98,103.0,85800.0,64.5533,64.5533,64.4219,64.4344,85800.0
2014-07-08 10:25:00,103.0,103.09,102.95,103.04,80200.0,64.4344,64.4907,64.4031,64.4594,80200.0
2014-07-08 10:30:00,102.99,102.99,102.88,102.9,102700.0,64.4281,64.4281,64.3593,64.3718,102700.0
2014-07-08 10:35:00,102.89,103.06,102.86,103.05,81800.0,64.3656,64.4719,64.3468,64.4657,81800.0
2014-07-08 10:40:00,103.08,103.11,102.99,103.11,102200.0,64.4844,64.5032,64.4281,64.5032,102200.0
2014-07-08 10:45:00,103.11,103.22,103.04,103.15,94000.0,64.5032,64.572,64.4594,64.5282,94000.0
2014-07-08 10:50:00,103.14,103.23,103.06,103.19,126100.0,64.522,64.5783,64.4719,64.5533,126100.0
2014-07-08 10:55:00,103.18,103.18,103.09,103.11,55700.0,64.547,64.547,64.4907,64.5032,55700.0
2014-07-08 11:00:00,103.11,103.23,103.06,103.21,86400.0,64.5032,64.5783,64.4719,64.5658,86400.0
2014-07-08 11:05:00,103.22,103.23,103.18,103.22,49000.0,64.572,64.5783,64.547,64.572,49000.0
2014-07-08 11:10:00,103.21,103.23,103.13,103.14,70000.0,64.5658,64.5783,64.5157,64.522,70000.0
2014-07-08 11:15:00,103.13,103.14,103.04,103.06,69800.0,64.5157,64.522,64.4594,64.4719,69800.0
2014-07-08 11:20:00,103.06,103.12,103.01,103.04,123200.0,64.4719,64.5095,64.4407,64.4594,123200.0
2014-07-08 11:25:00,103.04,103.1,102.94,102.95,91200.0,64.4594,64.497,64.3969,64.4031,91200.0
2014-07-08 11:30:00,102.96,103.09,102.93,103.02,134800.0,64.4094,64.4907,64.3906,64.4469,134800.0
2014-07-08 11:35:00,103.02,103.2,103.02,103.2,137400.0,64.4469,64.5595,64.4469,64.5595,137400.0
2014-07-08 11:40:00,103.21,103.21,103.1,103.13,100400.0,64.5658,64.5658,64.497,64.5157,100400.0
2014-07-08 11:45:00,103.13,103.21,103.06,103.18,106000.0,64.5157,64.5658,64.4719,64.547,106000.0
2014-07-08 11:50:00,103.17,103.19,103.08,103.17,59800.0,64.5408,64.5533,64.4844,64.5408,59800.0
2014-07-08 11:55:00,103.16,103.21,103.12,103.19,55800.0,64.5345,64.5658,64.5095,64.5533,55800.0
2014-07-08 12:00:00,103.19,103.21,103.1,103.13,41500.0,64.5533,64.5658,64.497,64.5157,41500.0
2014-07-08 12:05:00,103.14,103.17,103.03,103.04,40900.0,64.522,64.5408,64.4532,64.4594,40900.0
2014-07-08 12:10:00,103.05,103.07,102.94,102.98,218500.0,64.4657,64.4782,64.3969,64.4219,218500.0
2014-07-08 12:15:00,102.98,103.0,102.86,102.92,75300.0,64.4219,64.4344,64.3468,64.3844,75300.0
2014-07-08 12:20:00,102.91,102.94,102.81,102.85,93400.0,64.3781,64.3969,64.3155,64.3406,93400.0
2014-07-08 12:25:00,102.84,102.91,102.76,102.89,111100.0,64.3343,64.3781,64.2843,64.3656,111100.0
2014-07-08 12:30:00,102.89,102.92,102.85,102.89,66300.0,64.3656,64.3844,64.3406,64.3656,66300.0
2014-07-08 12:35:00,102.88,102.94,102.8,102.8,34200.0,64.3593,64.3969,64.3093,64.3093,34200.0
2014-07-08 12:40:00,102.8,102.84,102.75,102.81,83000.0,64.3093,64.3343,64.278,64.3155,83000.0
2014-07-08 12:45:00,102.82,102.84,102.78,102.8,44100.0,64.3218,64.3343,64.2968,64.3093,44100.0
2014-07-08 12:50:00,102.8,102.81,102.74,102.79,56100.0,64.3093,64.3155,64.2718,64.303,56100.0
2014-07-08 12:55:00,102.79,102.81,102.72,102.73,59700.0,64.303,64.3155,64.2592,64.2655,59700.0
2014-07-08 13:00:00,102.74,102.74,102.68,102.68,39500.0,64.2718,64.2718,64.2342,64.2342,39500.0
2014-07-08 13:05:00,102.68,102.8,102.66,102.79,49500.0,64.2342,64.3093,64.2217,64.303,49500.0
2014-07-08 13:10:00,102.79,102.92,102.78,102.91,101500.0,64.303,64.3844,64.2968,64.3781,101500.0
2014-07-08 13:15:00,102.92,102.92,102.86,102.88,61500.0,64.3844,64.3844,64.3468,64.3593,61500.0
2014-07-08 13:20:00,102.88,102.91,102.79,102.84,34400.0,64.3593,64.3781,64.303,64.3343,34400.0
2014-07-08 13:25:00,102.84,102.92,102.84,102.9,59500.0,64.3343,64.3844,64.3343,64.3718,59500.0
2014-07-08 13:30:00,102.91,103.01,102.91,102.96,85900.0,64.3781,64.4407,64.3781,64.4094,85900.0
2014-07-08 13:35:00,102.97,103.04,102.91,102.95,126400.0,64.4156,64.4594,64.3781,64.4031,126400.0
2014-07-08 13:40:00,102.95,103.05,102.95,102.95,68600.0,64.4031,64.4657,64.4031,64.4031,68600.0
2014-07-08 13:45:00,102.96,103.03,102.94,103.02,79500.0,64.4094,64.4532,64.3969,64.4469,79500.0
2014-07-08 13:50:00,103.02,103.03,102.96,102.99,50500.0,64.4469,64.4532,64.4094,64.4281,50500.0
2014-07-08 13:55:00,102.98,102.99,102.89,102.9,55900.0,64.4219,64.4281,64.3656,64.3718,55900.0
2014-07-08 14:00:00,102.91,103.02,102.87,103.01,145100.0,64.3781,64.4469,64.3531,64.4407,145100.0
2014-07-08 14:05:00,103.01,103.09,102.99,103.08,67300.0,64.4407,64.4907,64.4281,64.4844,67300.0
2014-07-08 14:10:00,103.08,103.2,103.08,103.2,56800.0,64.4844,64.5595,64.4844,64.5595,56800.0
2014-07-08 14:15:00,103.2,103.2,103.11,103.16,101400.0,64.5595,64.5595,64.5032,64.5345,101400.0
2014-07-08 14:20:00,103.16,103.17,103.11,103.15,37400.0,64.5345,64.5408,64.5032,64.5282,37400.0
2014-07-08 14:25:00,103.15,103.15,103.11,103.15,48300.0,64.5282,64.5282,64.5032,64.5282,48300.0
2014-07-08 14:30:00,103.14,103.16,103.06,103.09,53400.0,64.522,64.5345,64.4719,64.4907,53400.0
2014-07-08 14:35:00,103.09,103.12,103.06,103.07,39100.0,64.4907,64.5095,64.4719,64.4782,39100.0
2014-07-08 14:40:00,103.08,103.14,103.05,103.07,60500.0,64.4844,64.522,64.4657,64.4782,60500.0
2014-07-08 14:45:00,103.08,103.1,103.02,103.05,39600.0,64.4844,64.497,64.4469,64.4657,39600.0
2014-07-08 14:50:00,103.05,103.09,103.01,103.02,67200.0,64.4657,64.4907,64.4407,64.4469,67200.0
2014-07-08 14:55:00,103.02,103.12,103.02,103.06,50600.0,64.4469,64.5095,64.4469,64.4719,50600.0
2014-07-08 15:00:00,103.05,103.07,102.93,102.95,50000.0,64.4657,64.4782,64.3906,64.4031,50000.0
2014-07-08 15:05:00,102.97,102.98,102.9,102.91,74600.0,64.4156,64.4219,64.3718,64.3781,74600.0
2014-07-08 15:10:00,102.9,102.96,102.89,102.96,56000.0,64.3718,64.4094,64.3656,64.4094,56000.0
2014-07-08 15:15:00,102.95,103.01,102.93,102.93,63900.0,64.4031,64.4407,64.3906,64.3906,63900.0
2014-07-08 15:20:00,102.93,102.94,102.86,102.92,98100.0,64.3906,64.3969,64.3468,64.3844,98100.0
2014-07-08 15:25:00,102.92,102.96,102.85,102.85,72400.0,64.3844,64.4094,64.3406,64.3406,72400.0
2014-07-08 15:30:00,102.85,102.92,102.84,102.87,87500.0,64.3406,64.3844,64.3343,64.3531,87500.0
2014-07-08 15:35:00,102.87,102.93,102.85,102.91,90400.0,64.3531,64.3906,64.3406,64.3781,90400.0
2014-07-08 15:40:00,102.9,102.91,102.84,102.91,90600.0,64.3718,64.3781,64.3343,64.3781,90600.0
2014-07-08 15:45:00,102.91,102.91,102.85,102.88,188200.0,64.3781,64.3781,64.3406,64.3593,188200.0
2014-07-08 15:50:00,102.88,102.9,102.84,102.84,160200.0,64.3593,64.3718,64.3343,64.3343,160200.0
2014-07-08 15:55:00,102.85,102.89,102.82,102.85,527300.0,64.3406,64.3656,64.3218,64.3406,527300.0
2014-07-09 09:30:00,102.96,103.21,102.81,103.13,201700.0,64.4094,64.5658,64.3155,64.5157,201700.0
2014-07-09 09:35:00,103.13,103.23,103.07,103.19,128400.0,64.5157,64.5783,64.4782,64.5533,128400.0
2014-07-09 09:40:00,103.19,103.35,103.16,103.29,143800.0,64.5533,64.6534,64.5345,64.6158,143800.0
2014-07-09 09:45:00,103.29,103.35,103.15,103.18,110300.0,64.6158,64.6534,64.5282,64.547,110300.0
2014-07-09 09:50:00,103.19,103.37,103.14,103.36,78400.0,64.5533,64.6659,64.522,64.6596,78400.0
2014-07-09 09:55:00,103.35,103.47,103.34,103.35,77600.0,64.6534,64.7284,64.6471,64.6534,77600.0
2014-07-09 10:00:00,103.35,103.37,103.22,103.3,63800.0,64.6534,64.6659,64.572,64.6221,63800.0
2014-07-09 10:05:00,103.31,103.38,103.29,103.33,80500.0,64.6283,64.6721,64.6158,64.6408,80500.0
2014-07-09 10:10:00,103.32,103.38,103.24,103.24,88500.0,64.6346,64.6721,64.5845,64.5845,88500.0
2014-07-09 10:15:00,103.24,103.33,103.15,103.3,66800.0,64.5845,64.6408,64.5282,64.6221,66800.0
2014-07-09 10:20:00,103.29,103.41,103.29,103.33,83600.0,64.6158,64.6909,64.6158,64.6408,83600.0
2014-07-09 10:25:00,103.32,103.35,103.27,103.32,77400.0,64.6346,64.6534,64.6033,64.6346,77400.0
2014-07-09 10:30:00,103.34,103.41,103.29,103.41,65700.0,64.6471,64.6909,64.6158,64.6909,65700.0
2014-07-09 10:35:00,103.4,103.45,103.37,103.41,65200.0,64.6846,64.7159,64.6659,64.6909,65200.0
2014-07-09 10:40:00,103.41,103.58,103.38,103.57,98500.0,64.6909,64.7972,64.6721,64.791,98500.0
2014-07-09 10:45:00,103.56,103.64,103.52,103.55,81500.0,64.7847,64.8348,64.7597,64.7785,81500.0
2014-07-09 10:50:00,103.55,103.6,103.51,103.58,75100.0,64.7785,64.8097,64.7534,64.7972,75100.0
2014-07-09 10:55:00,103.58,103.66,103.55,103.63,71200.0,64.7972,64.8473,64.7785,64.8285,71200.0
2014-07-09 11:00:00,103.63,103.64,103.54,103.55,64900.0,64.8285,64.8348,64.7722,64.7785,64900.0
2014-07-09 11:05:00,103.55,103.56,103.51,103.51,46500.0,64.7785,64.7847,64.7534,64.7534,46500.0
2014-07-09 11:10:00,103.51,103.52,103.31,103.37,80600.0,64.7534,64.7597,64.6283,64.6659,80600.0
2014-07-09 11:15:00,103.36,103.38,103.29,103.3,45600.0,64.6596,64.6721,64.6158,64.6221,45600.0
2014-07-09 11:20:00,103.3,103.38,103.28,103.37,40000.0,64.6221,64.6721,64.6096,64.6659,40000.0
2014-07-09 11:25:00,103.37,103.4,103.33,103.35,42100.0,64.6659,64.6846,64.6408,64.6534,42100.0
2014-07-09 11:30:00,103.35,103.38,103.29,103.34,29700.0,64.6534,64.6721,64.6158,64.6471,29700.0
2014-07-09 11:35:00,103.34,103.34,103.26,103.33,51600.0,64.6471,64.6471,64.5971,64.6408,51600.0
2014-07-09 11:40:00,103.34,103.34,103.29,103.31,24100.0,64.6471,64.6471,64.6158,64.6283,24100.0
2014-07-09 11:45:00,103.3,103.33,103.24,103.26,23500.0,64.6221,64.6408,64.5845,64.5971,23500.0
2014-07-09 11:50:00,103.26,103.29,103.24,103.26,24300.0,64.5971,64.6158,64.5845,64.5971,24300.0
2014-07-09 11:55:00,103.25,103.3,103.25,103.26,26900.0,64.5908,64.6221,64.5908,64.5971,26900.0
2014-07-09 12:00:00,103.26,103.29,103.22,103.25,26000.0,64.5971,64.6158,64.572,64.5908,26000.0
2014-07-09 12:05:00,103.25,103.33,103.25,103.31,46900.0,64.5908,64.6408,64.5908,64.6283,46900.0
2014-07-09 12:10:00,103.32,103.33,103.27,103.27,37000.0,64.6346,64.6408,64.6033,64.6033,37000.0
2014-07-09 12:15:00,103.28,103.29,103.19,103.23,67800.0,64.6096,64.6158,64.5533,64.5783,67800.0
2014-07-09 12:20:00,103.24,103.28,103.2,103.27,45800.0,64.5845,64.6096,64.5595,64.6033,45800.0
2014-07-09 12:25:00,103.27,103.32,103.25,103.32,35000.0,64.6033,64.6346,64.5908,64.6346,35000.0
2014-07-09 12:30:00,103.32,103.44,103.27,103.42,64000.0,64.6346,64.7097,64.6033,64.6971,64000.0
2014-07-09 12:35:00,103.43,103.49,103.42,103.44,45800.0,64.7034,64.7409,64.6971,64.7097,45800.0
2014-07-09 12:40:00,103.44,103.45,103.4,103.42,27500.0,64.7097,64.7159,64.6846,64.6971,27500.0
2014-07-09 12:45:00,103.42,103.44,103.41,103.43,33200.0,64.6971,64.7097,64.6909,64.7034,33200.0
2014-07-09 12:50:00,103.43,103.48,103.42,103.46,33400.0,64.7034,64.7347,64.6971,64.7222,33400.0
2014-07-09 12:55:00,103.47,103.49,103.43,103.48,43300.0,64.7284,64.7409,64.7034,64.7347,43300.0
2014-07-09 13:00:00,103.48,103.48,103.41,103.47,22100.0,64.7347,64.7347,64.6909,64.7284,22100.0
2014-07-09 13:05:00,103.47,103.5,103.42,103.43,30300.0,64.7284,64.7472,64.6971,64.7034,30300.0
2014-07-09 13:10:00,103.42,103.45,103.4,103.42,30200.0,64.6971,64.7159,64.6846,64.6971,30200.0
2014-07-09 13:15:00,103.42,103.46,103.4,103.46,63700.0,64.6971,64.7222,64.6846,64.7222,63700.0
2014-07-09 13:20:00,103.46,103.5,103.46,103.5,79900.0,64.7222,64.7472,64.7222,64.7472,79900.0
2014-07-09 13:25:00,103.5,103.5,103.46,103.46,63900.0,64.7472,64.7472,64.7222,64.7222,63900.0
2014-07-09 13:30:00,103.47,103.5,103.45,103.47,48700.0,64.7284,64.7472,64.7159,64.7284,48700.0
2014-07-09 13:35:00,103.47,103.48,103.41,103.47,49200.0,64.7284,64.7347,64.6909,64.7284,49200.0
2014-07-09 13:40:00,103.47,103.5,103.4,103.41,44000.0,64.7284,64.7472,64.6846,64.6909,44000.0
2014-07-09 13:45:00,103.41,103.42,103.36,103.39,26400.0,64.6909,64.6971,64.6596,64.6784,26400.0
2014-07-09 13:50:00,103.38,103.39,103.35,103.37,30300.0,64.6721,64.6784,64.6534,64.6659,30300.0
2014-07-09 13:55:00,103.36,103.37,103.27,103.3,101000.0,64.6596,64.6659,64.6033,64.6221,101000.0
2014-07-09 14:00:00,103.31,103.33,103.22,103.25,83600.0,64.6283,64.6408,64.572,64.5908,83600.0
2014-07-09 14:05:00,103.24,103.3,103.15,103.3,107400.0,64.5845,64.6221,64.5282,64.6221,107400.0
2014-07-09 14:10:00,103.3,103.32,103.23,103.31,73800.0,64.6221,64.6346,64.5783,64.6283,73800.0
2014-07-09 14:15:00,103.31,103.5,103.31,103.47,90900.0,64.6283,64.7472,64.6283,64.7284,90900.0
2014-07-09 14:20:00,103.46,103.51,103.43,103.43,63600.0,64.7222,64.7534,64.7034,64.7034,63600.0
2014-07-09 14:25:00,103.44,103.59,103.44,103.54,65200.0,64.7097,64.8035,64.7097,64.7722,65200.0
2014-07-09 14:30:00,103.53,103.56,103.47,103.56,47300.0,64.766,64.7847,64.7284,64.7847,47300.0
2014-07-09 14:35:00,103.56,103.56,103.45,103.47,60900.0,64.7847,64.7847,64.7159,64.7284,60900.0
2014-07-09 14:40:00,103.47,103.56,103.46,103.54,47300.0,64.7284,64.7847,64.7222,64.7722,47300.0
2014-07-09 14:45:00,103.54,103.57,103.52,103.53,44600.0,64.7722,64.791,64.7597,64.766,44600.0
2014-07-09 14:50:00,103.53,103.58,103.51,103.55,70000.0,64.766,64.7972,64.7534,64.7785,70000.0
2014-07-09 14:55:00,103.56,103.57,103.51,103.52,43400.0,64.7847,64.791,64.7534,64.7597,43400.0
2014-07-09 15:00:00,103.52,103.56,103.51,103.55,47300.0,64.7597,64.7847,64.7534,64.7785,47300.0
2014-07-09 15:05:00,103.56,103.61,103.52,103.61,99400.0,64.7847,64.816,64.7597,64.816,99400.0
2014-07-09 15:10:00,103.6,103.69,103.6,103.66,64400.0,64.8097,64.8661,64.8097,64.8473,64400.0
2014-07-09 15:15:00,103.66,103.68,103.59,103.64,58800.0,64.8473,64.8598,64.8035,64.8348,58800.0
2014-07-09 15:20:00,103.63,103.67,103.59,103.64,94800.0,64.8285,64.8535,64.8035,64.8348,94800.0
2014-07-09 15:25:00,103.64,103.64,103.56,103.57,68400.0,64.8348,64.8348,64.7847,64.791,68400.0
2014-07-09 15:30:00,103.56,103.61,103.54,103.54,87200.0,64.7847,64.816,64.7722,64.7722,87200.0
2014-07-09 15:35:00,103.54,103.6,103.51,103.59,118500.0,64.7722,64.8097,64.7534,64.8035,118500.0
2014-07-09 15:40:00,103.58,103.61,103.55,103.59,120200.0,64.7972,64.816,64.7785,64.8035,120200.0
2014-07-09 15:45:00,103.59,103.59,103.45,103.45,109300.0,64.8035,64.8035,64.7159,64.7159,109300.0
2014-07-09 15:50:00,103.45,103.46,103.4,103.42,235800.0,64.7159,64.7222,64.6846,64.6971,235800.0
2014-07-09 15:55:00,103.42,103.55,103.38,103.54,382200.0,64.6971,64.7785,64.6721,64.7722,382200.0
2014-07-10 09:30:00,102.88,103.07,102.79,102.82,287900.0,64.3593,64.4782,64.303,64.3218,287900.0
2014-07-10 09:35:00,102.84,103.05,102.71,103.04,175500.0,64.3343,64.4657,64.253,64.4594,175500.0
2014-07-10 09:40:00,103.02,103.03,102.75,102.78,141300.0,64.4469,64.4532,64.278,64.2968,141300.0
2014-07-10 09:45:00,102.77,102.9,102.53,102.67,212700.0,64.2905,64.3718,64.1404,64.228,212700.0
2014-07-10 09:50:00,102.67,102.87,102.64,102.78,84900.0,64.228,64.3531,64.2092,64.2968,84900.0
2014-07-10 09:55:00,102.78,102.78,102.56,102.6,99300.0,64.2968,64.2968,64.1591,64.1842,99300.0
2014-07-10 10:00:00,102.6,102.72,102.42,102.46,114300.0,64.1842,64.2592,64.0716,64.0966,114300.0
2014-07-10 10:05:00,102.47,102.5,102.32,102.41,131800.0,64.1028,64.1216,64.009,64.0653,131800.0
2014-07-10 10:10:00,102.4,102.43,102.22,102.25,205500.0,64.0591,64.0778,63.9465,63.9652,205500.0
2014-07-10 10:15:00,102.25,102.29,102.12,102.16,157200.0,63.9652,63.9902,63.8839,63.9089,157200.0
2014-07-10 10:20:00,102.17,102.25,102.1,102.23,151900.0,63.9152,63.9652,63.8714,63.9527,151900.0
2014-07-10 10:25:00,102.22,102.23,102.11,102.2,77600.0,63.9465,63.9527,63.8776,63.9339,77600.0
2014-07-10 10:30:00,102.2,102.2,102.04,102.07,137900.0,63.9339,63.9339,63.8338,63.8526,137900.0
2014-07-10 10:35:00,102.07,102.19,102.04,102.17,95200.0,63.8526,63.9277,63.8338,63.9152,95200.0
2014-07-10 10:40:00,102.17,102.22,102.11,102.22,73700.0,63.9152,63.9465,63.8776,63.9465,73700.0
2014-07-10 10:45:00,102.23,102.33,102.22,102.26,93900.0,63.9527,64.0153,63.9465,63.9715,93900.0
2014-07-10 10:50:00,102.26,102.32,102.22,102.23,68200.0,63.9715,64.009,63.9465,63.9527,68200.0
2014-07-10 10:55:00,102.23,102.37,102.22,102.36,57600.0,63.9527,64.0403,63.9465,64.034,57600.0
2014-07-10 11:00:00,102.35,102.49,102.35,102.37,70900.0,64.0278,64.1154,64.0278,64.0403,70900.0
2014-07-10 11:05:00,102.37,102.46,102.32,102.46,55600.0,64.0403,64.0966,64.009,64.0966,55600.0
2014-07-10 11:10:00,102.46,102.55,102.42,102.52,78100.0,64.0966,64.1529,64.0716,64.1341,78100.0
2014-07-10 11:15:00,102.51,102.56,102.46,102.47,69500.0,64.1279,64.1591,64.0966,64.1028,69500.0
2014-07-10 11:20:00,102.46,102.55,102.43,102.53,36100.0,64.0966,64.1529,64.0778,64.1404,36100.0
2014-07-10 11:25:00,102.52,102.53,102.42,102.42,44200.0,64.1341,64.1404,64.0716,64.0716,44200.0
2014-07-10 11:30:00,102.42,102.43,102.35,102.39,40500.0,64.0716,64.0778,64.0278,64.0528,40500.0
2014-07-10 11:35:00,102.39,102.55,102.39,102.5,52400.0,64.0528,64.1529,64.0528,64.1216,52400.0
2014-07-10 11:40:00,102.5,102.51,102.45,102.49,29600.0,64.1216,64.1279,64.0903,64.1154,29600.0
2014-07-10 11:45:00,102.48,102.53,102.46,102.5,36500.0,64.1091,64.1404,64.0966,64.1216,36500.0
2014-07-10 11:50:00,102.5,102.54,102.49,102.5,24100.0,64.1216,64.1466,64.1154,64.1216,24100.0
2014-07-10 11:55:00,102.51,102.56,102.49,102.54,35800.0,64.1279,64.1591,64.1154,64.1466,35800.0
2014-07-10 12:00:00,102.55,102.57,102.44,102.48,60000.0,64.1529,64.1654,64.0841,64.1091,60000.0
2014-07-10 12:05:00,102.49,102.52,102.4,102.47,40400.0,64.1154,64.1341,64.0591,64.1028,40400.0
2014-07-10 12:10:00,102.48,102.51,102.43,102.43,30000.0,64.1091,64.1279,64.0778,64.0778,30000.0
2014-07-10 12:15:00,102.43,102.54,102.43,102.46,38500.0,64.0778,64.1466,64.0778,64.0966,38500.0
2014-07-10 12:20:00,102.47,102.52,102.46,102.5,26400.0,64.1028,64.1341,64.0966,64.1216,26400.0
2014-07-10 12:25:00,102.5,102.55,102.5,102.55,34900.0,64.1216,64.1529,64.1216,64.1529,34900.0
2014-07-10 12:30:00,102.54,102.57,102.49,102.57,62100.0,64.1466,64.1654,64.1154,64.1654,62100.0
2014-07-10 12:35:00,102.56,102.56,102.5,102.56,30100.0,64.1591,64.1591,64.1216,64.1591,30100.0
2014-07-10 12:40:00,102.56,102.6,102.53,102.59,33300.0,64.1591,64.1842,64.1404,64.1779,33300.0
2014-07-10 12:45:00,102.6,102.6,102.55,102.55,31500.0,64.1842,64.1842,64.1529,64.1529,31500.0
2014-07-10 12:50:00,102.56,102.56,102.47,102.47,46300.0,64.1591,64.1591,64.1028,64.1028,46300.0
2014-07-10 12:55:00,102.48,102.55,102.47,102.54,52200.0,64.1091,64.1529,64.1028,64.1466,52200.0
2014-07-10 13:00:00,102.54,102.56,102.41,102.43,43300.0,64.1466,64.1591,64.0653,64.0778,43300.0
2014-07-10 13:05:00,102.42,102.44,102.37,102.37,38900.0,64.0716,64.0841,64.0403,64.0403,38900.0
2014-07-10 13:10:00,102.37,102.49,102.36,102.47,28800.0,64.0403,64.1154,64.034,64.1028,28800.0
2014-07-10 13:15:00,102.48,102.48,102.35,102.38,34500.0,64.1091,64.1091,64.0278,64.0465,34500.0
2014-07-10 13:20:00,102.38,102.55,102.37,102.5,62100.0,64.0465,64.1529,64.0403,64.1216,62100.0
2014-07-10 13:25:00,102.5,102.65,102.5,102.62,53700.0,64.1216,64.2155,64.1216,64.1967,53700.0
2014-07-10 13:30:00,102.63,102.72,102.62,102.68,69300.0,64.2029,64.2592,64.1967,64.2342,69300.0
2014-07-10 13:35:00,102.69,102.73,102.67,102.72,40700.0,64.2405,64.2655,64.228,64.2592,40700.0
2014-07-10 13:40:00,102.73,102.77,102.67,102.69,58100.0,64.2655,64.2905,64.228,64.2405,58100.0
2014-07-10 13:45:00,102.69,102.74,102.63,102.67,37300.0,64.2405,64.2718,64.2029,64.228,37300.0
2014-07-10 13:50:00,102.67,102.7,102.64,102.64,83500.0,64.228,64.2467,64.2092,64.2092,83500.0
2014-07-10 13:55:00,102.63,102.68,102.61,102.61,50300.0,64.2029,64.2342,64.1904,64.1904,50300.0
2014-07-10 14:00:00,102.63,102.66,102.6,102.65,43200.0,64.2029,64.2217,64.1842,64.2155,43200.0
2014-07-10 14:05:00,102.64,102.69,102.64,102.68,34800.0,64.2092,64.2405,64.2092,64.2342,34800.0
2014-07-10 14:10:00,102.69,102.71,102.58,102.59,80300.0,64.2405,64.253,64.1717,64.1779,80300.0
2014-07-10 14:15:00,102.59,102.64,102.56,102.57,52900.0,64.1779,64.2092,64.1591,64.1654,52900.0
2014-07-10 14:20:00,102.56,102.65,102.56,102.59,34600.0,64.1591,64.2155,64.1591,64.1779,34600.0
2014-07-10 14:25:00,102.59,102.67,102.59,102.66,34000.0,64.1779,64.228,64.1779,64.2217,34000.0
2014-07-10 14:30:00,102.67,102.69,102.54,102.59,54100.0,64.228,64.2405,64.1466,64.1779,54100.0
2014-07-10 14:35:00,102.58,102.59,102.51,102.51,52600.0,64.1717,64.1779,64.1279,64.1279,52600.0
2014-07-10 14:40:00,102.52,102.54,102.43,102.45,63600.0,64.1341,64.1466,64.0778,64.0903,63600.0
2014-07-10 14:45:00,102.46,102.53,102.45,102.51,51200.0,64.0966,64.1404,64.0903,64.1279,51200.0
2014-07-10 14:50:00,102.5,102.56,102.46,102.47,65800.0,64.1216,64.1591,64.0966,64.1028,65800.0
2014-07-10 14:55:00,102.47,102.48,102.4,102.4,67000.0,64.1028,64.1091,64.0591,64.0591,67000.0
2014-07-10 15:00:00,102.4,102.44,102.39,102.42,48200.0,64.0591,64.0841,64.0528,64.0716,48200.0
2014-07-10 15:05:00,102.42,102.47,102.4,102.4,63500.0,64.0716,64.1028,64.0591,64.0591,63500.0
2014-07-10 15:10:00,102.4,102.43,102.36,102.38,63500.0,64.0591,64.0778,64.034,64.0465,63500.0
2014-07-10 15:15:00,102.38,102.45,102.38,102.42,100400.0,64.0465,64.0903,64.0465,64.0716,100400.0
2014-07-10 15:20:00,102.42,102.45,102.4,102.43,69100.0,64.0716,64.0903,64.0591,64.0778,69100.0
2014-07-10 15:25:00,102.44,102.55,102.43,102.54,197200.0,64.0841,64.1529,64.0778,64.1466,197200.0
2014-07-10 15:30:00,102.53,102.54,102.48,102.54,71500.0,64.1404,64.1466,64.1091,64.1466,71500.0
2014-07-10 15:35:00,102.54,102.58,102.52,102.57,86700.0,64.1466,64.1717,64.1341,64.1654,86700.0
2014-07-10 15:40:00,102.58,102.67,102.57,102.65,241600.0,64.1717,64.228,64.1654,64.2155,241600.0
2014-07-10 15:45:00,102.64,102.64,102.57,102.58,137800.0,64.2092,64.2092,64.1654,64.1717,137800.0
2014-07-10 15:50:00,102.58,102.6,102.5,102.53,213300.0,64.1717,64.1842,64.1216,64.1404,213300.0
2014-07-10 15:55:00,102.53,102.63,102.51,102.57,433700.0,64.1404,64.2029,64.1279,64.1654,433700.0
2014-07-11 09:30:00,102.4,102.5,102.1,102.33,174400.0,64.0591,64.1216,63.8714,64.0153,174400.0
2014-07-11 09:35:00,102.33,102.36,102.09,102.11,125500.0,64.0153,64.034,63.8651,63.8776,125500.0
2014-07-11 09:40:00,102.09,102.09,101.84,101.88,120900.0,63.8651,63.8651,63.7087,63.7338,120900.0
2014-07-11 09:45:00,101.87,101.88,101.67,101.73,123600.0,63.7275,63.7338,63.6024,63.6399,123600.0
2014-07-11 09:50:00,101.74,101.83,101.67,101.77,173500.0,63.6462,63.7025,63.6024,63.6649,173500.0
2014-07-11 09:55:00,101.77,101.86,101.71,101.81,112600.0,63.6649,63.7212,63.6274,63.69,112600.0
2014-07-11 10:00:00,101.81,101.85,101.56,101.56,121200.0,63.69,63.715,63.5336,63.5336,121200.0
2014-07-11 10:05:00,101.56,101.74,101.56,101.65,112800.0,63.5336,63.6462,63.5336,63.5899,112800.0
2014-07-11 10:10:00,101.64,101.71,101.58,101.63,79100.0,63.5836,63.6274,63.5461,63.5774,79100.0
2014-07-11 10:15:00,101.65,101.71,101.56,101.7,116000.0,63.5899,63.6274,63.5336,63.6212,116000.0
2014-07-11 10:20:00,101.69,101.69,101.55,101.56,135100.0,63.6149,63.6149,63.5273,63.5336,135100.0
2014-07-11 10:25:00,101.56,101.82,101.56,101.82,80900.0,63.5336,63.6962,63.5336,63.6962,80900.0
2014-07-11 10:30:00,101.82,101.89,101.78,101.79,119700.0,63.6962,63.74,63.6712,63.6775,119700.0
2014-07-11 10:35:00,101.79,101.82,101.71,101.76,72800.0,63.6775,63.6962,63.6274,63.6587,72800.0
2014-07-11 10:40:00,101.76,101.81,101.68,101.71,91300.0,63.6587,63.69,63.6086,63.6274,91300.0
2014-07-11 10:45:00,101.7,101.86,101.66,101.85,63400.0,63.6212,63.7212,63.5961,63.715,63400.0
2014-07-11 10:50:00,101.84,101.86,101.71,101.8,70800.0,63.7087,63.7212,63.6274,63.6837,70800.0
2014-07-11 10:55:00,101.8,101.83,101.72,101.81,70600.0,63.6837,63.7025,63.6337,63.69,70600.0
2014-07-11 11:00:00,101.81,101.84,101.71,101.74,72900.0,63.69,63.7087,63.6274,63.6462,72900.0
2014-07-11 11:05:00,101.74,101.8,101.71,101.71,84300.0,63.6462,63.6837,63.6274,63.6274,84300.0
2014-07-11 11:10:00,101.71,101.76,101.62,101.64,83200.0,63.6274,63.6587,63.5711,63.5836,83200.0
2014-07-11 11:15:00,101.66,101.73,101.57,101.72,111900.0,63.5961,63.6399,63.5398,63.6337,111900.0
2014-07-11 11:20:00,101.72,101.8,101.63,101.75,59400.0,63.6337,63.6837,63.5774,63.6524,59400.0
2014-07-11 11:25:00,101.76,101.8,101.66,101.73,62200.0,63.6587,63.6837,63.5961,63.6399,62200.0
2014-07-11 11:30:00,101.73,101.92,101.73,101.85,63400.0,63.6399,63.7588,63.6399,63.715,63400.0
2014-07-11 11:35:00,101.84,101.88,101.77,101.81,37600.0,63.7087,63.7338,63.6649,63.69,37600.0
2014-07-11 11:40:00,101.81,101.87,101.78,101.8,36600.0,63.69,63.7275,63.6712,63.6837,36600.0
2014-07-11 11:45:00,101.79,101.81,101.74,101.75,45200.0,63.6775,63.69,63.6462,63.6524,45200.0
2014-07-11 11:50:00,101.75,101.82,101.74,101.75,38100.0,63.6524,63.6962,63.6462,63.6524,38100.0
2014-07-11 11:55:00,101.75,101.75,101.72,101.73,44400.0,63.6524,63.6524,63.6337,63.6399,44400.0
2014-07-11 12:00:00,101.73,101.73,101.56,101.65,88200.0,63.6399,63.6399,63.5336,63.5899,88200.0
2014-07-11 12:05:00,101.64,101.69,101.59,101.59,51500.0,63.5836,63.6149,63.5523,63.5523,51500.0
2014-07-11 12:10:00,101.59,101.61,101.51,101.59,79600.0,63.5523,63.5649,63.5023,63.5523,79600.0
2014-07-11 12:15:00,101.6,101.62,101.55,101.59,54200.0,63.5586,63.5711,63.5273,63.5523,54200.0
2014-07-11 12:20:00,101.58,101.62,101.52,101.52,57300.0,63.5461,63.5711,63.5085,63.5085,57300.0
2014-07-11 12:25:00,101.52,101.58,101.5,101.53,61500.0,63.5085,63.5461,63.496,63.5148,61500.0
2014-07-11 12:30:00,101.54,101.67,101.54,101.66,47700.0,63.5211,63.6024,63.5211,63.5961,47700.0
2014-07-11 12:35:00,101.67,101.67,101.55,101.55,43500.0,63.6024,63.6024,63.5273,63.5273,43500.0
2014-07-11 12:40:00,101.55,101.56,101.52,101.53,38400.0,63.5273,63.5336,63.5085,63.5148,38400.0
2014-07-11 12:45:00,101.53,101.54,101.5,101.52,31100.0,63.5148,63.5211,63.496,63.5085,31100.0
2014-07-11 12:50:00,101.52,101.57,101.52,101.56,46300.0,63.5085,63.5398,63.5085,63.5336,46300.0
2014-07-11 12:55:00,101.56,101.56,101.49,101.5,48500.0,63.5336,63.5336,63.4898,63.496,48500.0
2014-07-11 13:00:00,101.51,101.53,101.45,101.47,75800.0,63.5023,63.5148,63.4648,63.4773,75800.0
2014-07-11 13:05:00,101.47,101.5,101.47,101.48,18000.0,63.4773,63.496,63.4773,63.4835,18000.0
2014-07-11 13:10:00,101.48,101.5,101.45,101.46,33200.0,63.4835,63.496,63.4648,63.471,33200.0
2014-07-11 13:15:00,101.46,101.5,101.45,101.49,28200.0,63.471,63.496,63.4648,63.4898,28200.0
2014-07-11 13:20:00,101.49,101.5,101.47,101.5,40600.0,63.4898,63.496,63.4773,63.496,40600.0
2014-07-11 13:25:00,101.49,101.5,101.45,101.49,36600.0,63.4898,63.496,63.4648,63.4898,36600.0
2014-07-11 13:30:00,101.5,101.5,101.48,101.49,41700.0,63.496,63.496,63.4835,63.4898,41700.0
2014-07-11 13:35:00,101.5,101.5,101.47,101.5,46300.0,63.496,63.496,63.4773,63.496,46300.0
2014-07-11 13:40:00,101.48,101.53,101.48,101.53,87400.0,63.4835,63.5148,63.4835,63.5148,87400.0
2014-07-11 13:45:00,101.53,101.56,101.47,101.48,96500.0,63.5148,63.5336,63.4773,63.4835,96500.0
2014-07-11 13:50:00,101.47,101.49,101.45,101.47,41900.0,63.4773,63.4898,63.4648,63.4773,41900.0
2014-07-11 13:55:00,101.46,101.5,101.45,101.5,25900.0,63.471,63.496,63.4648,63.496,25900.0
2014-07-11 14:00:00,101.5,101.5,101.46,101.46,36600.0,63.496,63.496,63.471,63.471,36600.0
2014-07-11 14:05:00,101.47,101.5,101.46,101.49,46000.0,63.4773,63.496,63.471,63.4898,46000.0
2014-07-11 14:10:00,101.49,101.51,101.44,101.46,52200.0,63.4898,63.5023,63.4585,63.471,52200.0
2014-07-11 14:15:00,101.46,101.47,101.37,101.37,53700.0,63.471,63.4773,63.4147,63.4147,53700.0
2014-07-11 14:20:00,101.37,101.4,101.32,101.38,82700.0,63.4147,63.4335,63.3834,63.421,82700.0
2014-07-11 14:25:00,101.38,101.47,101.37,101.43,58800.0,63.421,63.4773,63.4147,63.4522,58800.0
2014-07-11 14:30:00,101.43,101.5,101.43,101.43,47600.0,63.4522,63.496,63.4522,63.4522,47600.0
2014-07-11 14:35:00,101.43,101.52,101.42,101.5,60600.0,63.4522,63.5085,63.446,63.496,60600.0
2014-07-11 14:40:00,101.5,101.51,101.47,101.47,62800.0,63.496,63.5023,63.4773,63.4773,62800.0
2014-07-11 14:45:00,101.47,101.51,101.47,101.48,64100.0,63.4773,63.5023,63.4773,63.4835,64100.0
2014-07-11 14:50:00,101.48,101.51,101.47,101.5,44100.0,63.4835,63.5023,63.4773,63.496,44100.0
2014-07-11 14:55:00,101.5,101.5,101.46,101.48,58800.0,63.496,63.496,63.471,63.4835,58800.0
2014-07-11 15:00:00,101.48,101.51,101.45,101.47,53900.0,63.4835,63.5023,63.4648,63.4773,53900.0
2014-07-11 15:05:00,101.47,101.51,101.42,101.49,77300.0,63.4773,63.5023,63.446,63.4898,77300.0
2014-07-11 15:10:00,101.49,101.51,101.44,101.46,64100.0,63.4898,63.5023,63.4585,63.471,64100.0
2014-07-11 15:15:00,101.46,101.51,101.45,101.47,65600.0,63.471,63.5023,63.4648,63.4773,65600.0
2014-07-11 15:20:00,101.48,101.5,101.45,101.48,50400.0,63.4835,63.496,63.4648,63.4835,50400.0
2014-07-11 15:25:00,101.49,101.55,101.46,101.54,152400.0,63.4898,63.5273,63.471,63.5211,152400.0
2014-07-11 15:30:00,101.54,101.66,101.54,101.65,107900.0,63.5211,63.5961,63.5211,63.5899,107900.0
2014-07-11 15:35:00,101.65,101.76,101.61,101.76,142600.0,63.5899,63.6587,63.5649,63.6587,142600.0
2014-07-11 15:40:00,101.76,101.79,101.72,101.75,119100.0,63.6587,63.6775,63.6337,63.6524,119100.0
2014-07-11 15:45:00,101.75,101.77,101.65,101.71,134200.0,63.6524,63.6649,63.5899,63.6274,134200.0
2014-07-11 15:50:00,101.71,101.77,101.66,101.67,143900.0,63.6274,63.6649,63.5961,63.6024,143900.0
2014-07-11 15:55:00,101.67,101.76,101.67,101.74,284100.0,63.6024,63.6587,63.6024,63.6462,284100.0
2014-07-14 09:30:00,102.17,102.36,102.16,102.23,128300.0,63.9152,64.034,63.9089,63.9527,128300.0
2014-07-14 09:35:00,102.23,102.42,102.23,102.41,87700.0,63.9527,64.0716,63.9527,64.0653,87700.0
2014-07-14 09:40:00,102.42,102.79,102.41,102.79,221900.0,64.0716,64.303,64.0653,64.303,221900.0
2014-07-14 09:45:00,102.79,102.79,102.51,102.59,103700.0,64.303,64.303,64.1279,64.1779,103700.0
2014-07-14 09:50:00,102.59,102.64,102.52,102.61,61300.0,64.1779,64.2092,64.1341,64.1904,61300.0
2014-07-14 09:55:00,102.61,102.68,102.57,102.67,100900.0,64.1904,64.2342,64.1654,64.228,100900.0
2014-07-14 10:00:00,102.66,102.67,102.55,102.61,75500.0,64.2217,64.228,64.1529,64.1904,75500.0
2014-07-14 10:05:00,102.61,102.64,102.58,102.58,64300.0,64.1904,64.2092,64.1717,64.1717,64300.0
2014-07-14 10:10:00,102.59,102.69,102.58,102.67,66900.0,64.1779,64.2405,64.1717,64.228,66900.0
2014-07-14 10:15:00,102.66,102.67,102.63,102.64,50100.0,64.2217,64.228,64.2029,64.2092,50100.0
2014-07-14 10:20:00,102.63,102.69,102.63,102.68,79800.0,64.2029,64.2405,64.2029,64.2342,79800.0
2014-07-14 10:25:00,102.68,102.82,102.68,102.78,93300.0,64.2342,64.3218,64.2342,64.2968,93300.0
2014-07-14 10:30:00,102.78,102.8,102.73,102.77,51700.0,64.2968,64.3093,64.2655,64.2905,51700.0
2014-07-14 10:35:00,102.76,102.77,102.56,102.57,58000.0,64.2843,64.2905,64.1591,64.1654,58000.0
2014-07-14 10:40:00,102.58,102.59,102.51,102.56,60500.0,64.1717,64.1779,64.1279,64.1591,60500.0
2014-07-14 10:45:00,102.57,102.66,102.54,102.55,58700.0,64.1654,64.2217,64.1466,64.1529,58700.0
2014-07-14 10:50:00,102.56,102.6,102.51,102.55,64200.0,64.1591,64.1842,64.1279,64.1529,64200.0
2014-07-14 10:55:00,102.55,102.64,102.55,102.56,55300.0,64.1529,64.2092,64.1529,64.1591,55300.0
2014-07-14 11:00:00,102.55,102.62,102.52,102.62,51500.0,64.1529,64.1967,64.1341,64.1967,51500.0
2014-07-14 11:05:00,102.62,102.68,102.6,102.63,79900.0,64.1967,64.2342,64.1842,64.2029,79900.0
2014-07-14 11:10:00,102.63,102.71,102.61,102.7,79200.0,64.2029,64.253,64.1904,64.2467,79200.0
2014-07-14 11:15:00,102.7,102.71,102.64,102.66,45200.0,64.2467,64.253,64.2092,64.2217,45200.0
2014-07-14 11:20:00,102.67,102.74,102.64,102.73,52600.0,64.228,64.2718,64.2092,64.2655,52600.0
2014-07-14 11:25:00,102.74,102.75,102.72,102.72,42200.0,64.2718,64.278,64.2592,64.2592,42200.0
2014-07-14 11:30:00,102.72,102.82,102.71,102.82,59700.0,64.2592,64.3218,64.253,64.3218,59700.0
2014-07-14 11:35:00,102.82,102.85,102.79,102.81,71800.0,64.3218,64.3406,64.303,64.3155,71800.0
2014-07-14 11:40:00,102.8,102.94,102.77,102.93,73700.0,64.3093,64.3969,64.2905,64.3906,73700.0
2014-07-14 11:45:00,102.94,102.95,102.82,102.85,87100.0,64.3969,64.4031,64.3218,64.3406,87100.0
2014-07-14 11:50:00,102.86,102.94,102.85,102.94,46900.0,64.3468,64.3969,64.3406,64.3969,46900.0
2014-07-14 11:55:00,102.94,102.97,102.86,102.88,64100.0,64.3969,64.4156,64.3468,64.3593,64100.0
2014-07-14 12:00:00,102.87,102.95,102.87,102.91,62100.0,64.3531,64.4031,64.3531,64.3781,62100.0
2014-07-14 12:05:00,102.9,102.94,102.89,102.93,54900.0,64.3718,64.3969,64.3656,64.3906,54900.0
2014-07-14 12:10:00,102.93,102.97,102.88,102.96,74100.0,64.3906,64.4156,64.3593,64.4094,74100.0
2014-07-14 12:15:00,102.96,103.07,102.96,103.03,113800.0,64.4094,64.4782,64.4094,64.4532,113800.0
2014-07-14 12:20:00,103.03,103.08,103.0,103.03,62700.0,64.4532,64.4844,64.4344,64.4532,62700.0
2014-07-14 12:25:00,103.03,103.03,102.96,103.01,53900.0,64.4532,64.4532,64.4094,64.4407,53900.0
2014-07-14 12:30:00,103.01,103.03,102.99,103.03,57500.0,64.4407,64.4532,64.4281,64.4532,57500.0
2014-07-14 12:35:00,103.03,103.03,102.94,102.95,57900.0,64.4532,64.4532,64.3969,64.4031,57900.0
2014-07-14 12:40:00,102.96,103.02,102.95,102.98,53100.0,64.4094,64.4469,64.4031,64.4219,53100.0
2014-07-14 12:45:00,102.97,103.02,102.95,103.01,106900.0,64.4156,64.4469,64.4031,64.4407,106900.0
2014-07-14 12:50:00,103.0,103.03,102.93,102.98,79700.0,64.4344,64.4532,64.3906,64.4219,79700.0
2014-07-14 12:55:00,102.98,103.0,102.93,102.95,65400.0,64.4219,64.4344,64.3906,64.4031,65400.0
2014-07-14 13:00:00,102.95,102.96,102.88,102.93,44700.0,64.4031,64.4094,64.3593,64.3906,44700.0
2014-07-14 13:05:00,102.93,102.93,102.84,102.87,44000.0,64.3906,64.3906,64.3343,64.3531,44000.0
2014-07-14 13:10:00,102.86,102.89,102.84,102.88,38000.0,64.3468,64.3656,64.3343,64.3593,38000.0
2014-07-14 13:15:00,102.88,102.89,102.84,102.88,34300.0,64.3593,64.3656,64.3343,64.3593,34300.0
2014-07-14 13:20:00,102.88,102.92,102.87,102.9,53500.0,64.3593,64.3844,64.3531,64.3718,53500.0
2014-07-14 13:25:00,102.9,102.91,102.8,102.81,74400.0,64.3718,64.3781,64.3093,64.3155,74400.0
2014-07-14 13:30:00,102.82,102.9,102.81,102.86,79600.0,64.3218,64.3718,64.3155,64.3468,79600.0
2014-07-14 13:35:00,102.86,102.89,102.82,102.88,80300.0,64.3468,64.3656,64.3218,64.3593,80300.0
2014-07-14 13:40:00,102.88,102.89,102.8,102.86,69100.0,64.3593,64.3656,64.3093,64.3468,69100.0
2014-07-14 13:45:00,102.85,102.85,102.76,102.82,49400.0,64.3406,64.3406,64.2843,64.3218,49400.0
2014-07-14 13:50:00,102.82,102.84,102.8,102.83,45600.0,64.3218,64.3343,64.3093,64.3281,45600.0
2014-07-14 13:55:00,102.82,102.83,102.79,102.81,56200.0,64.3218,64.3281,64.303,64.3155,56200.0
2014-07-14 14:00:00,102.81,102.83,102.72,102.76,66700.0,64.3155,64.3281,64.2592,64.2843,66700.0
2014-07-14 14:05:00,102.76,102.8,102.74,102.76,52200.0,64.2843,64.3093,64.2718,64.2843,52200.0
2014-07-14 14:10:00,102.76,102.77,102.72,102.74,55100.0,64.2843,64.2905,64.2592,64.2718,55100.0
2014-07-14 14:15:00,102.73,102.8,102.72,102.79,77800.0,64.2655,64.3093,64.2592,64.303,77800.0
2014-07-14 14:20:00,102.79,102.79,102.73,102.75,57600.0,64.303,64.303,64.2655,64.278,57600.0
2014-07-14 14:25:00,102.76,102.81,102.73,102.73,56300.0,64.2843,64.3155,64.2655,64.2655,56300.0
2014-07-14 14:30:00,102.74,102.78,102.7,102.76,93100.0,64.2718,64.2968,64.2467,64.2843,93100.0
2014-07-14 14:35:00,102.76,102.78,102.72,102.72,103000.0,64.2843,64.2968,64.2592,64.2592,103000.0
2014-07-14 14:40:00,102.72,102.78,102.72,102.73,50600.0,64.2592,64.2968,64.2592,64.2655,50600.0
2014-07-14 14:45:00,102.73,102.76,102.7,102.71,86300.0,64.2655,64.2843,64.2467,64.253,86300.0
2014-07-14 14:50:00,102.72,102.74,102.63,102.66,90800.0,64.2592,64.2718,64.2029,64.2217,90800.0
2014-07-14 14:55:00,102.66,102.72,102.64,102.67,72400.0,64.2217,64.2592,64.2092,64.228,72400.0
2014-07-14 15:00:00,102.66,102.68,102.6,102.61,56600.0,64.2217,64.2342,64.1842,64.1904,56600.0
2014-07-14 15:05:00,102.62,102.65,102.61,102.61,58100.0,64.1967,64.2155,64.1904,64.1904,58100.0
2014-07-14 15:10:00,102.62,102.63,102.53,102.57,62800.0,64.1967,64.2029,64.1404,64.1654,62800.0
2014-07-14 15:15:00,102.57,102.58,102.54,102.57,57100.0,64.1654,64.1717,64.1466,64.1654,57100.0
2014-07-14 15:20:00,102.57,102.68,102.57,102.67,219600.0,64.1654,64.2342,64.1654,64.228,219600.0
2014-07-14 15:25:00,102.67,102.73,102.66,102.69,178700.0,64.228,64.2655,64.2217,64.2405,178700.0
2014-07-14 15:30:00,102.69,102.7,102.63,102.65,94100.0,64.2405,64.2467,64.2029,64.2155,94100.0
2014-07-14 15:35:00,102.65,102.7,102.65,102.7,100700.0,64.2155,64.2467,64.2155,64.2467,100700.0
2014-07-14 15:40:00,102.7,102.72,102.68,102.7,128700.0,64.2467,64.2592,64.2342,64.2467,128700.0
2014-07-14 15:45:00,102.69,102.77,102.67,102.75,197100.0,64.2405,64.2905,64.228,64.278,197100.0
2014-07-14 15:50:00,102.75,102.75,102.64,102.66,236900.0,64.278,64.278,64.2092,64.2217,236900.0
2014-07-14 15:55:00,102.65,102.72,102.61,102.69,380300.0,64.2155,64.2592,64.1904,64.2405,380300.0
2014-07-15 09:30:00,102.53,102.59,102.04,102.26,370300.0,64.1404,64.1779,63.8338,63.9715,370300.0
2014-07-15 09:35:00,102.25,102.56,102.22,102.56,137000.0,63.9652,64.1591,63.9465,64.1591,137000.0
2014-07-15 09:40:00,102.56,102.6,102.39,102.47,131700.0,64.1591,64.1842,64.0528,64.1028,131700.0
2014-07-15 09:45:00,102.47,102.58,102.47,102.57,107400.0,64.1028,64.1717,64.1028,64.1654,107400.0
2014-07-15 09:50:00,102.55,102.56,102.29,102.33,77900.0,64.1529,64.1591,63.9902,64.0153,77900.0
2014-07-15 09:55:00,102.33,102.39,102.25,102.38,42600.0,64.0153,64.0528,63.9652,64.0465,42600.0
2014-07-15 10:00:00,102.37,102.48,102.36,102.4,152200.0,64.0403,64.1091,64.034,64.0591,152200.0
2014-07-15 10:05:00,102.4,102.55,102.39,102.49,83300.0,64.0591,64.1529,64.0528,64.1154,83300.0
2014-07-15 10:10:00,102.49,102.55,102.34,102.39,72500.0,64.1154,64.1529,64.0215,64.0528,72500.0
2014-07-15 10:15:00,102.36,102.39,102.15,102.23,129500.0,64.034,64.0528,63.9027,63.9527,129500.0
2014-07-15 10:20:00,102.22,102.31,102.22,102.29,95200.0,63.9465,64.0028,63.9465,63.9902,95200.0
2014-07-15 10:25:00,102.29,102.36,102.28,102.31,78100.0,63.9902,64.034,63.984,64.0028,78100.0
2014-07-15 10:30:00,102.3,102.34,102.18,102.26,38200.0,63.9965,64.0215,63.9214,63.9715,38200.0
2014-07-15 10:35:00,102.27,102.34,102.14,102.14,66700.0,63.9777,64.0215,63.8964,63.8964,66700.0
2014-07-15 10:40:00,102.13,102.18,102.0,102.11,79800.0,63.8902,63.9214,63.8088,63.8776,79800.0
2014-07-15 10:45:00,102.09,102.1,101.92,102.0,64600.0,63.8651,63.8714,63.7588,63.8088,64600.0
2014-07-15 10:50:00,101.99,102.13,101.86,102.09,99200.0,63.8026,63.8902,63.7212,63.8651,99200.0
2014-07-15 10:55:00,102.09,102.1,101.95,101.99,100600.0,63.8651,63.8714,63.7775,63.8026,100600.0
2014-07-15 11:00:00,101.99,102.0,101.83,101.83,104800.0,63.8026,63.8088,63.7025,63.7025,104800.0
2014-07-15 11:05:00,101.83,101.9,101.76,101.9,100800.0,63.7025,63.7463,63.6587,63.7463,100800.0
2014-07-15 11:10:00,101.91,101.99,101.89,101.99,64300.0,63.7525,63.8026,63.74,63.8026,64300.0
2014-07-15 11:15:00,102.0,102.11,102.0,102.07,46000.0,63.8088,63.8776,63.8088,63.8526,46000.0
2014-07-15 11:20:00,102.07,102.14,102.03,102.07,51900.0,63.8526,63.8964,63.8276,63.8526,51900.0
2014-07-15 11:25:00,102.07,102.08,101.99,102.02,33100.0,63.8526,63.8589,63.8026,63.8213,33100.0
2014-07-15 11:30:00,102.02,102.03,101.93,101.96,47400.0,63.8213,63.8276,63.765,63.7838,47400.0
2014-07-15 11:35:00,101.95,101.99,101.85,101.9,56500.0,63.7775,63.8026,63.715,63.7463,56500.0
2014-07-15 11:40:00,101.9,101.94,101.84,101.87,37700.0,63.7463,63.7713,63.7087,63.7275,37700.0
2014-07-15 11:45:00,101.87,101.94,101.85,101.9,27600.0,63.7275,63.7713,63.715,63.7463,27600.0
2014-07-15 11:50:00,101.88,101.94,101.87,101.91,48400.0,63.7338,63.7713,63.7275,63.7525,48400.0
2014-07-15 11:55:00,101.91,101.91,101.77,101.79,64800.0,63.7525,63.7525,63.6649,63.6775,64800.0
2014-07-15 12:00:00,101.77,101.83,101.74,101.75,53500.0,63.6649,63.7025,63.6462,63.6524,53500.0
2014-07-15 12:05:00,101.75,101.92,101.75,101.87,57800.0,63.6524,63.7588,63.6524,63.7275,57800.0
2014-07-15 12:10:00,101.85,101.92,101.83,101.83,32900.0,63.715,63.7588,63.7025,63.7025,32900.0
2014-07-15 12:15:00,101.82,101.95,101.82,101.93,28300.0,63.6962,63.7775,63.6962,63.765,28300.0
2014-07-15 12:20:00,101.92,101.96,101.91,101.92,25300.0,63.7588,63.7838,63.7525,63.7588,25300.0
2014-07-15 12:25:00,101.93,102.09,101.93,102.04,57200.0,63.765,63.8651,63.765,63.8338,57200.0
2014-07-15 12:30:00,102.04,102.14,102.04,102.12,35300.0,63.8338,63.8964,63.8338,63.8839,35300.0
2014-07-15 12:35:00,102.12,102.16,102.04,102.14,33000.0,63.8839,63.9089,63.8338,63.8964,33000.0
2014-07-15 12:40:00,102.14,102.27,102.12,102.21,46200.0,63.8964,63.9777,63.8839,63.9402,46200.0
2014-07-15 12:45:00,102.21,102.28,102.18,102.28,19700.0,63.9402,63.984,63.9214,63.984,19700.0
2014-07-15 12:50:00,102.27,102.28,102.21,102.22,28200.0,63.9777,63.984,63.9402,63.9465,28200.0
2014-07-15 12:55:00,102.22,102.22,102.11,102.12,81000.0,63.9465,63.9465,63.8776,63.8839,81000.0
2014-07-15 13:00:00,102.13,102.19,102.13,102.19,37600.0,63.8902,63.9277,63.8902,63.9277,37600.0
2014-07-15 13:05:00,102.19,102.2,102.15,102.18,22100.0,63.9277,63.9339,63.9027,63.9214,22100.0
2014-07-15 13:10:00,102.18,102.32,102.18,102.31,39600.0,63.9214,64.009,63.9214,64.0028,39600.0
2014-07-15 13:15:00,102.31,102.42,102.31,102.39,74700.0,64.0028,64.0716,64.0028,64.0528,74700.0
2014-07-15 13:20:00,102.39,102.42,102.3,102.3,31700.0,64.0528,64.0716,63.9965,63.9965,31700.0
2014-07-15 13:25:00,102.3,102.31,102.18,102.21,30600.0,63.9965,64.0028,63.9214,63.9402,30600.0
2014-07-15 13:30:00,102.21,102.24,102.17,102.17,52200.0,63.9402,63.959,63.9152,63.9152,52200.0
2014-07-15 13:35:00,102.17,102.22,102.15,102.18,51700.0,63.9152,63.9465,63.9027,63.9214,51700.0
2014-07-15 13:40:00,102.18,102.24,102.16,102.18,43400.0,63.9214,63.959,63.9089,63.9214,43400.0
2014-07-15 13:45:00,102.17,102.2,102.15,102.2,58400.0,63.9152,63.9339,63.9027,63.9339,58400.0
2014-07-15 13:50:00,102.21,102.27,102.16,102.16,38300.0,63.9402,63.9777,63.9089,63.9089,38300.0
2014-07-15 13:55:00,102.17,102.17,102.1,102.11,72700.0,63.9152,63.9152,63.8714,63.8776,72700.0
2014-07-15 14:00:00,102.11,102.23,102.11,102.19,68300.0,63.8776,63.9527,63.8776,63.9277,68300.0
2014-07-15 14:05:00,102.19,102.26,102.17,102.22,49700.0,63.9277,63.9715,63.9152,63.9465,49700.0
2014-07-15 14:10:00,102.22,102.32,102.22,102.27,44700.0,63.9465,64.009,63.9465,63.9777,44700.0
2014-07-15 14:15:00,102.27,102.38,102.27,102.35,60000.0,63.9777,64.0465,63.9777,64.0278,60000.0
2014-07-15 14:20:00,102.37,102.41,102.33,102.37,74100.0,64.0403,64.0653,64.0153,64.0403,74100.0
2014-07-15 14:25:00,102.37,102.4,102.33,102.37,36400.0,64.0403,64.0591,64.0153,64.0403,36400.0
2014-07-15 14:30:00,102.38,102.39,102.27,102.27,39600.0,64.0465,64.0528,63.9777,63.9777,39600.0
2014-07-15 14:35:00,102.26,102.29,102.23,102.24,57500.0,63.9715,63.9902,63.9527,63.959,57500.0
2014-07-15 14:40:00,102.24,102.29,102.23,102.28,33100.0,63.959,63.9902,63.9527,63.984,33100.0
2014-07-15 14:45:00,102.28,102.34,102.23,102.3,58900.0,63.984,64.0215,63.9527,63.9965,58900.0
2014-07-15 14:50:00,102.31,102.35,102.3,102.34,43000.0,64.0028,64.0278,63.9965,64.0215,43000.0
2014-07-15 14:55:00,102.35,102.38,102.3,102.34,56900.0,64.0278,64.0465,63.9965,64.0215,56900.0
2014-07-15 15:00:00,102.35,102.4,102.25,102.26,56700.0,64.0278,64.0591,63.9652,63.9715,56700.0
2014-07-15 15:05:00,102.25,102.26,102.18,102.19,74300.0,63.9652,63.9715,63.9214,63.9277,74300.0
2014-07-15 15:10:00,102.19,102.33,102.15,102.33,48600.0,63.9277,64.0153,63.9027,64.0153,48600.0
2014-07-15 15:15:00,102.32,102.33,102.26,102.32,51900.0,64.009,64.0153,63.9715,64.009,51900.0
2014-07-15 15:20:00,102.32,102.37,102.26,102.29,86200.0,64.009,64.0403,63.9715,63.9902,86200.0
2014-07-15 15:25:00,102.3,102.33,102.29,102.31,64400.0,63.9965,64.0153,63.9902,64.0028,64400.0
2014-07-15 15:30:00,102.32,102.33,102.29,102.3,80600.0,64.009,64.0153,63.9902,63.9965,80600.0
2014-07-15 15:35:00,102.3,102.36,102.3,102.3,67400.0,63.9965,64.034,63.9965,63.9965,67400.0
2014-07-15 15:40:00,102.31,102.41,102.31,102.4,149700.0,64.0028,64.0653,64.0028,64.0591,149700.0
2014-07-15 15:45:00,102.4,102.42,102.34,102.39,271300.0,64.0591,64.0716,64.0215,64.0528,271300.0
2014-07-15 15:50:00,102.38,102.39,102.32,102.34,188300.0,64.0465,64.0528,64.009,64.0215,188300.0
2014-07-15 15:55:00,102.34,102.43,102.34,102.39,361700.0,64.0215,64.0778,64.0215,64.0528,361700.0
2014-07-16 09:30:00,102.56,103.15,102.54,103.14,199000.0,64.1591,64.5282,64.1466,64.522,199000.0
2014-07-16 09:35:00,103.15,103.42,103.14,103.39,141600.0,64.5282,64.6971,64.522,64.6784,141600.0
2014-07-16 09:40:00,103.39,103.47,103.1,103.13,91900.0,64.6784,64.7284,64.497,64.5157,91900.0
2014-07-16 09:45:00,103.13,103.15,103.05,103.06,80500.0,64.5157,64.5282,64.4657,64.4719,80500.0
2014-07-16 09:50:00,103.08,103.21,103.06,103.21,74700.0,64.4844,64.5658,64.4719,64.5658,74700.0
2014-07-16 09:55:00,103.2,103.36,103.15,103.32,83600.0,64.5595,64.6596,64.5282,64.6346,83600.0
2014-07-16 10:00:00,103.33,103.36,103.23,103.32,81000.0,64.6408,64.6596,64.5783,64.6346,81000.0
2014-07-16 10:05:00,103.33,103.43,103.31,103.37,87900.0,64.6408,64.7034,64.6283,64.6659,87900.0
2014-07-16 10:10:00,103.36,103.43,103.29,103.38,111900.0,64.6596,64.7034,64.6158,64.6721,111900.0
2014-07-16 10:15:00,103.37,103.46,103.32,103.43,113200.0,64.6659,64.7222,64.6346,64.7034,113200.0
2014-07-16 10:20:00,103.43,103.47,103.4,103.42,66900.0,64.7034,64.7284,64.6846,64.6971,66900.0
2014-07-16 10:25:00,103.41,103.5,103.38,103.5,95300.0,64.6909,64.7472,64.6721,64.7472,95300.0
2014-07-16 10:30:00,103.49,103.54,103.45,103.5,77400.0,64.7409,64.7722,64.7159,64.7472,77400.0
2014-07-16 10:35:00,103.5,103.52,103.46,103.46,58700.0,64.7472,64.7597,64.7222,64.7222,58700.0
2014-07-16 10:40:00,103.47,103.55,103.45,103.54,90000.0,64.7284,64.7785,64.7159,64.7722,90000.0
2014-07-16 10:45:00,103.54,103.59,103.47,103.49,89300.0,64.7722,64.8035,64.7284,64.7409,89300.0
2014-07-16 10:50:00,103.5,103.52,103.39,103.43,66500.0,64.7472,64.7597,64.6784,64.7034,66500.0
2014-07-16 10:55:00,103.42,103.5,103.37,103.48,94700.0,64.6971,64.7472,64.6659,64.7347,94700.0
2014-07-16 11:00:00,103.48,103.5,103.41,103.47,54400.0,64.7347,64.7472,64.6909,64.7284,54400.0
2014-07-16 11:05:00,103.47,103.53,103.41,103.48,64200.0,64.7284,64.766,64.6909,64.7347,64200.0
2014-07-16 11:10:00,103.47,103.57,103.46,103.54,60800.0,64.7284,64.791,64.7222,64.7722,60800.0
2014-07-16 11:15:00,103.55,103.65,103.55,103.6,52000.0,64.7785,64.841,64.7785,64.8097,52000.0
2014-07-16 11:20:00,103.6,103.66,103.59,103.64,83500.0,64.8097,64.8473,64.8035,64.8348,83500.0
2014-07-16 11:25:00,103.63,103.64,103.55,103.56,46400.0,64.8285,64.8348,64.7785,64.7847,46400.0
2014-07-16 11:30:00,103.55,103.59,103.51,103.51,58100.0,64.7785,64.8035,64.7534,64.7534,58100.0
2014-07-16 11:35:00,103.52,103.55,103.4,103.41,51300.0,64.7597,64.7785,64.6846,64.6909,51300.0
2014-07-16 11:40:00,103.4,103.47,103.37,103.47,46700.0,64.6846,64.7284,64.6659,64.7284,46700.0
2014-07-16 11:45:00,103.46,103.47,103.39,103.39,39300.0,64.7222,64.7284,64.6784,64.6784,39300.0
2014-07-16 11:50:00,103.4,103.44,103.37,103.38,58300.0,64.6846,64.7097,64.6659,64.6721,58300.0
2014-07-16 11:55:00,103.37,103.41,103.35,103.4,31600.0,64.6659,64.6909,64.6534,64.6846,31600.0
2014-07-16 12:00:00,103.4,103.41,103.31,103.31,18700.0,64.6846,64.6909,64.6283,64.6283,18700.0
2014-07-16 12:05:00,103.31,103.44,103.3,103.44,44300.0,64.6283,64.7097,64.6221,64.7097,44300.0
2014-07-16 12:10:00,103.44,103.47,103.42,103.46,27700.0,64.7097,64.7284,64.6971,64.7222,27700.0
2014-07-16 12:15:00,103.45,103.49,103.45,103.48,33600.0,64.7159,64.7409,64.7159,64.7347,33600.0
2014-07-16 12:20:00,103.48,103.53,103.45,103.5,35600.0,64.7347,64.766,64.7159,64.7472,35600.0
2014-07-16 12:25:00,103.5,103.54,103.45,103.45,29400.0,64.7472,64.7722,64.7159,64.7159,29400.0
2014-07-16 12:30:00,103.46,103.47,103.43,103.43,48800.0,64.7222,64.7284,64.7034,64.7034,48800.0
2014-07-16 12:35:00,103.43,103.44,103.34,103.36,30000.0,64.7034,64.7097,64.6471,64.6596,30000.0
2014-07-16 12:40:00,103.36,103.37,103.28,103.29,28700.0,64.6596,64.6659,64.6096,64.6158,28700.0
2014-07-16 12:45:00,103.3,103.39,103.3,103.32,43500.0,64.6221,64.6784,64.6221,64.6346,43500.0
2014-07-16 12:50:00,103.33,103.4,103.33,103.39,32400.0,64.6408,64.6846,64.6408,64.6784,32400.0
2014-07-16 12:55:00,103.38,103.4,103.35,103.38,35800.0,64.6721,64.6846,64.6534,64.6721,35800.0
2014-07-16 13:00:00,103.39,103.51,103.39,103.43,58800.0,64.6784,64.7534,64.6784,64.7034,58800.0
2014-07-16 13:05:00,103.43,103.44,103.38,103.42,33700.0,64.7034,64.7097,64.6721,64.6971,33700.0
2014-07-16 13:10:00,103.42,103.43,103.32,103.38,43800.0,64.6971,64.7034,64.6346,64.6721,43800.0
2014-07-16 13:15:00,103.37,103.4,103.34,103.35,15700.0,64.6659,64.6846,64.6471,64.6534,15700.0
2014-07-16 13:20:00,103.35,103.41,103.34,103.39,26000.0,64.6534,64.6909,64.6471,64.6784,26000.0
2014-07-16 13:25:00,103.4,103.43,103.38,103.39,32500.0,64.6846,64.7034,64.6721,64.6784,32500.0
2014-07-16 13:30:00,103.38,103.44,103.37,103.42,38700.0,64.6721,64.7097,64.6659,64.6971,38700.0
2014-07-16 13:35:00,103.43,103.46,103.4,103.45,30400.0,64.7034,64.7222,64.6846,64.7159,30400.0
2014-07-16 13:40:00,103.45,103.49,103.43,103.44,35300.0,64.7159,64.7409,64.7034,64.7097,35300.0
2014-07-16 13:45:00,103.44,103.49,103.44,103.47,49700.0,64.7097,64.7409,64.7097,64.7284,49700.0
2014-07-16 13:50:00,103.47,103.51,103.46,103.49,43100.0,64.7284,64.7534,64.7222,64.7409,43100.0
2014-07-16 13:55:00,103.49,103.5,103.42,103.45,43300.0,64.7409,64.7472,64.6971,64.7159,43300.0
2014-07-16 14:00:00,103.45,103.46,103.39,103.46,81900.0,64.7159,64.7222,64.6784,64.7222,81900.0
2014-07-16 14:05:00,103.46,103.52,103.45,103.52,39400.0,64.7222,64.7597,64.7159,64.7597,39400.0
2014-07-16 14:10:00,103.52,103.55,103.51,103.53,41900.0,64.7597,64.7785,64.7534,64.766,41900.0
2014-07-16 14:15:00,103.51,103.56,103.51,103.55,45600.0,64.7534,64.7847,64.7534,64.7785,45600.0
2014-07-16 14:20:00,103.55,103.64,103.55,103.61,62500.0,64.7785,64.8348,64.7785,64.816,62500.0
2014-07-16 14:25:00,103.61,103.65,103.6,103.65,39400.0,64.816,64.841,64.8097,64.841,39400.0
2014-07-16 14:30:00,103.65,103.65,103.62,103.64,31600.0,64.841,64.841,64.8223,64.8348,31600.0
2014-07-16 14:35:00,103.64,103.68,103.63,103.64,46500.0,64.8348,64.8598,64.8285,64.8348,46500.0
2014-07-16 14:40:00,103.63,103.64,103.61,103.62,33100.0,64.8285,64.8348,64.816,64.8223,33100.0
2014-07-16 14:45:00,103.61,103.62,103.58,103.61,65700.0,64.816,64.8223,64.7972,64.816,65700.0
2014-07-16 14:50:00,103.61,103.62,103.53,103.59,79200.0,64.816,64.8223,64.766,64.8035,79200.0
2014-07-16 14:55:00,103.59,103.63,103.58,103.6,45000.0,64.8035,64.8285,64.7972,64.8097,45000.0
2014-07-16 15:00:00,103.61,103.62,103.54,103.58,34200.0,64.816,64.8223,64.7722,64.7972,34200.0
2014-07-16 15:05:00,103.59,103.62,103.55,103.62,58000.0,64.8035,64.8223,64.7785,64.8223,58000.0
2014-07-16 15:10:00,103.62,103.63,103.56,103.56,74000.0,64.8223,64.8285,64.7847,64.7847,74000.0
2014-07-16 15:15:00,103.56,103.66,103.56,103.63,57200.0,64.7847,64.8473,64.7847,64.8285,57200.0
2014-07-16 15:20:00,103.62,103.65,103.61,103.62,66900.0,64.8223,64.841,64.816,64.8223,66900.0
2014-07-16 15:25:00,103.62,103.64,103.58,103.64,89400.0,64.8223,64.8348,64.7972,64.8348,89400.0
2014-07-16 15:30:00,103.63,103.67,103.6,103.6,81900.0,64.8285,64.8535,64.8097,64.8097,81900.0
2014-07-16 15:35:00,103.61,103.64,103.58,103.6,341900.0,64.816,64.8348,64.7972,64.8097,341900.0
2014-07-16 15:40:00,103.61,103.62,103.56,103.61,516000.0,64.816,64.8223,64.7847,64.816,516000.0
2014-07-16 15:45:00,103.61,103.64,103.53,103.53,131800.0,64.816,64.8348,64.766,64.766,131800.0
2014-07-16 15:50:00,103.54,103.58,103.5,103.51,219700.0,64.7722,64.7972,64.7472,64.7534,219700.0
2014-07-16 15:55:00,103.52,103.79,103.51,103.75,543900.0,64.7597,64.9286,64.7534,64.9036,543900.0
2014-07-17 09:30:00,103.31,103.89,103.23,103.86,288200.0,64.6283,64.9912,64.5783,64.9724,288200.0
2014-07-17 09:35:00,103.83,103.86,103.56,103.69,110000.0,64.9536,64.9724,64.7847,64.8661,110000.0
2014-07-17 09:40:00,103.68,103.73,103.56,103.57,71100.0,64.8598,64.8911,64.7847,64.791,71100.0
2014-07-17 09:45:00,103.57,103.74,103.49,103.5,94600.0,64.791,64.8973,64.7409,64.7472,94600.0
2014-07-17 09:50:00,103.48,103.66,103.43,103.66,60500.0,64.7347,64.8473,64.7034,64.8473,60500.0
2014-07-17 09:55:00,103.64,103.76,103.64,103.73,45000.0,64.8348,64.9098,64.8348,64.8911,45000.0
2014-07-17 10:00:00,103.73,103.8,103.62,103.65,73800.0,64.8911,64.9349,64.8223,64.841,73800.0
2014-07-17 10:05:00,103.67,103.71,103.55,103.65,51000.0,64.8535,64.8786,64.7785,64.841,51000.0
2014-07-17 10:10:00,103.64,103.7,103.54,103.67,44300.0,64.8348,64.8723,64.7722,64.8535,44300.0
2014-07-17 10:15:00,103.66,103.81,103.66,103.73,42400.0,64.8473,64.9411,64.8473,64.8911,42400.0
2014-07-17 10:20:00,103.72,103.79,103.7,103.71,29400.0,64.8848,64.9286,64.8723,64.8786,29400.0
2014-07-17 10:25:00,103.7,103.76,103.62,103.68,43300.0,64.8723,64.9098,64.8223,64.8598,43300.0
2014-07-17 10:30:00,103.67,103.7,103.56,103.6,46800.0,64.8535,64.8723,64.7847,64.8097,46800.0
2014-07-17 10:35:00,103.6,103.64,103.5,103.51,55700.0,64.8097,64.8348,64.7472,64.7534,55700.0
2014-07-17 10:40:00,103.5,103.55,103.42,103.46,44600.0,64.7472,64.7785,64.6971,64.7222,44600.0
2014-07-17 10:45:00,103.45,103.47,103.35,103.36,39900.0,64.7159,64.7284,64.6534,64.6596,39900.0
2014-07-17 10:50:00,103.37,103.42,103.36,103.36,45900.0,64.6659,64.6971,64.6596,64.6596,45900.0
2014-07-17 10:55:00,103.36,103.41,103.35,103.38,78500.0,64.6596,64.6909,64.6534,64.6721,78500.0
2014-07-17 11:00:00,103.38,103.41,103.31,103.34,41900.0,64.6721,64.6909,64.6283,64.6471,41900.0
2014-07-17 11:05:00,103.33,103.37,103.29,103.31,51700.0,64.6408,64.6659,64.6158,64.6283,51700.0
2014-07-17 11:10:00,103.3,103.3,103.11,103.15,63600.0,64.6221,64.6221,64.5032,64.5282,63600.0
2014-07-17 11:15:00,103.16,103.22,103.1,103.16,68900.0,64.5345,64.572,64.497,64.5345,68900.0
2014-07-17 11:20:00,103.15,103.27,103.12,103.14,49500.0,64.5282,64.6033,64.5095,64.522,49500.0
2014-07-17 11:25:00,103.15,103.19,103.03,103.08,67000.0,64.5282,64.5533,64.4532,64.4844,67000.0
2014-07-17 11:30:00,103.09,103.11,102.93,103.09,121000.0,64.4907,64.5032,64.3906,64.4907,121000.0
2014-07-17 11:35:00,103.09,103.25,103.09,103.22,81000.0,64.4907,64.5908,64.4907,64.572,81000.0
2014-07-17 11:40:00,103.23,103.3,103.18,103.19,59200.0,64.5783,64.6221,64.547,64.5533,59200.0
2014-07-17 11:45:00,103.19,103.23,103.1,103.21,41800.0,64.5533,64.5783,64.497,64.5658,41800.0
2014-07-17 11:50:00,103.2,103.27,103.19,103.22,51300.0,64.5595,64.6033,64.5533,64.572,51300.0
2014-07-17 11:55:00,103.23,103.26,103.09,103.12,51500.0,64.5783,64.5971,64.4907,64.5095,51500.0
2014-07-17 12:00:00,103.13,103.14,102.87,102.97,95500.0,64.5157,64.522,64.3531,64.4156,95500.0
2014-07-17 12:05:00,102.98,103.0,102.88,102.9,63300.0,64.4219,64.4344,64.3593,64.3718,63300.0
2014-07-17 12:10:00,102.9,103.04,102.9,103.01,38500.0,64.3718,64.4594,64.3718,64.4407,38500.0
2014-07-17 12:15:00,103.02,103.12,102.99,103.07,57400.0,64.4469,64.5095,64.4281,64.4782,57400.0
2014-07-17 12:20:00,103.07,103.09,102.95,103.0,61700.0,64.4782,64.4907,64.4031,64.4344,61700.0
2014-07-17 12:25:00,102.98,103.07,102.97,103.04,30400.0,64.4219,64.4782,64.4156,64.4594,30400.0
2014-07-17 12:30:00,103.05,103.12,103.05,103.11,55700.0,64.4657,64.5095,64.4657,64.5032,55700.0
2014-07-17 12:35:00,103.1,103.29,103.1,103.28,52100.0,64.497,64.6158,64.497,64.6096,52100.0
2014-07-17 12:40:00,103.29,103.31,103.21,103.28,32100.0,64.6158,64.6283,64.5658,64.6096,32100.0
2014-07-17 12:45:00,103.28,103.29,103.19,103.2,26800.0,64.6096,64.6158,64.5533,64.5595,26800.0
2014-07-17 12:50:00,103.18,103.22,103.16,103.19,28300.0,64.547,64.572,64.5345,64.5533,28300.0
2014-07-17 12:55:00,103.18,103.28,103.18,103.27,36800.0,64.547,64.6096,64.547,64.6033,36800.0
2014-07-17 13:00:00,103.28,103.38,103.27,103.35,36400.0,64.6096,64.6721,64.6033,64.6534,36400.0
2014-07-17 13:05:00,103.34,103.38,103.31,103.33,22600.0,64.6471,64.6721,64.6283,64.6408,22600.0
2014-07-17 13:10:00,103.33,103.46,103.33,103.45,53200.0,64.6408,64.7222,64.6408,64.7159,53200.0
2014-07-17 13:15:00,103.45,103.45,103.34,103.34,30800.0,64.7159,64.7159,64.6471,64.6471,30800.0
2014-07-17 13:20:00,103.34,103.35,103.23,103.23,51600.0,64.6471,64.6534,64.5783,64.5783,51600.0
2014-07-17 13:25:00,103.23,103.25,103.18,103.25,39000.0,64.5783,64.5908,64.547,64.5908,39000.0
2014-07-17 13:30:00,103.26,103.35,103.25,103.3,55700.0,64.5971,64.6534,64.5908,64.6221,55700.0
2014-07-17 13:35:00,103.32,103.32,103.17,103.19,87800.0,64.6346,64.6346,64.5408,64.5533,87800.0
2014-07-17 13:40:00,103.18,103.21,103.05,103.12,60900.0,64.547,64.5658,64.4657,64.5095,60900.0
2014-07-17 13:45:00,103.12,103.16,103.1,103.1,33300.0,64.5095,64.5345,64.497,64.497,33300.0
2014-07-17 13:50:00,103.11,103.17,103.11,103.15,56300.0,64.5032,64.5408,64.5032,64.5282,56300.0
2014-07-17 13:55:00,103.14,103.2,103.13,103.19,36500.0,64.522,64.5595,64.5157,64.5533,36500.0
2014-07-17 14:00:00,103.18,103.19,103.03,103.06,52200.0,64.547,64.5533,64.4532,64.4719,52200.0
2014-07-17 14:05:00,103.06,103.09,103.04,103.06,81800.0,64.4719,64.4907,64.4594,64.4719,81800.0
2014-07-17 14:10:00,103.05,103.13,103.03,103.11,51700.0,64.4657,64.5157,64.4532,64.5032,51700.0
2014-07-17 14:15:00,103.11,103.19,103.09,103.12,39000.0,64.5032,64.5533,64.4907,64.5095,39000.0
2014-07-17 14:20:00,103.12,103.13,102.99,103.05,51100.0,64.5095,64.5157,64.4281,64.4657,51100.0
2014-07-17 14:25:00,103.05,103.05,102.94,103.01,41000.0,64.4657,64.4657,64.3969,64.4407,41000.0
2014-07-17 14:30:00,103.01,103.08,103.01,103.05,96200.0,64.4407,64.4844,64.4407,64.4657,96200.0
2014-07-17 14:35:00,103.05,103.08,103.0,103.08,42400.0,64.4657,64.4844,64.4344,64.4844,42400.0
2014-07-17 14:40:00,103.09,103.14,103.08,103.12,75300.0,64.4907,64.522,64.4844,64.5095,75300.0
2014-07-17 14:45:00,103.13,103.14,102.98,102.99,66300.0,64.5157,64.522,64.4219,64.4281,66300.0
2014-07-17 14:50:00,102.99,103.01,102.94,102.95,46100.0,64.4281,64.4407,64.3969,64.4031,46100.0
2014-07-17 14:55:00,102.95,103.09,102.95,103.04,44200.0,64.4031,64.4907,64.4031,64.4594,44200.0
2014-07-17 15:00:00,103.04,103.05,102.89,102.9,88200.0,64.4594,64.4657,64.3656,64.3718,88200.0
2014-07-17 15:05:00,102.91,102.98,102.85,102.87,62600.0,64.3781,64.4219,64.3406,64.3531,62600.0
2014-07-17 15:10:00,102.88,102.93,102.77,102.84,81100.0,64.3593,64.3906,64.2905,64.3343,81100.0
2014-07-17 15:15:00,102.85,102.87,102.54,102.57,135600.0,64.3406,64.3531,64.1466,64.1654,135600.0
2014-07-17 15:20:00,102.58,102.75,102.58,102.75,70200.0,64.1717,64.278,64.1717,64.278,70200.0
2014-07-17 15:25:00,102.74,102.75,102.64,102.66,116300.0,64.2718,64.278,64.2092,64.2217,116300.0
2014-07-17 15:30:00,102.67,102.74,102.59,102.62,154700.0,64.228,64.2718,64.1779,64.1967,154700.0
2014-07-17 15:35:00,102.62,102.72,102.57,102.65,154600.0,64.1967,64.2592,64.1654,64.2155,154600.0
2014-07-17 15:40:00,102.67,102.68,102.43,102.44,238300.0,64.228,64.2342,64.0778,64.0841,238300.0
2014-07-17 15:45:00,102.45,102.58,102.32,102.57,281800.0,64.0903,64.1717,64.009,64.1654,281800.0
2014-07-17 15:50:00,102.56,102.62,102.46,102.51,326500.0,64.1591,64.1967,64.0966,64.1279,326500.0
2014-07-17 15:55:00,102.51,102.52,102.29,102.34,624200.0,64.1279,64.1341,63.9902,64.0215,624200.0
2014-07-18 09:30:00,102.69,102.84,102.51,102.72,1527000.0,64.2405,64.3343,64.1279,64.2592,1527000.0
2014-07-18 09:35:00,102.75,102.8,102.54,102.59,143900.0,64.278,64.3093,64.1466,64.1779,143900.0
2014-07-18 09:40:00,102.59,102.62,102.41,102.45,99400.0,64.1779,64.1967,64.0653,64.0903,99400.0
2014-07-18 09:45:00,102.46,102.47,102.38,102.41,78100.0,64.0966,64.1028,64.0465,64.0653,78100.0
2014-07-18 09:50:00,102.41,102.46,102.36,102.4,67900.0,64.0653,64.0966,64.034,64.0591,67900.0
2014-07-18 09:55:00,102.4,102.46,102.37,102.43,69200.0,64.0591,64.0966,64.0403,64.0778,69200.0
2014-07-18 10:00:00,102.43,102.5,102.42,102.44,105700.0,64.0778,64.1216,64.0716,64.0841,105700.0
2014-07-18 10:05:00,102.45,102.47,102.25,102.29,89300.0,64.0903,64.1028,63.9652,63.9902,89300.0
2014-07-18 10:10:00,102.3,102.35,102.17,102.23,132900.0,63.9965,64.0278,63.9152,63.9527,132900.0
2014-07-18 10:15:00,102.22,102.24,102.11,102.21,48300.0,63.9465,63.959,63.8776,63.9402,48300.0
2014-07-18 10:20:00,102.2,102.22,102.02,102.03,65200.0,63.9339,63.9465,63.8213,63.8276,65200.0
2014-07-18 10:25:00,102.02,102.17,102.0,102.15,78900.0,63.8213,63.9152,63.8088,63.9027,78900.0
2014-07-18 10:30:00,102.15,102.22,102.08,102.13,35600.0,63.9027,63.9465,63.8589,63.8902,35600.0
2014-07-18 10:35:00,102.15,102.19,102.07,102.17,41700.0,63.9027,63.9277,63.8526,63.9152,41700.0
2014-07-18 10:40:00,102.19,102.19,102.0,102.0,101600.0,63.9277,63.9277,63.8088,63.8088,101600.0
2014-07-18 10:45:00,102.0,102.01,101.86,101.95,81600.0,63.8088,63.8151,63.7212,63.7775,81600.0
2014-07-18 10:50:00,101.95,102.2,101.95,102.18,62200.0,63.7775,63.9339,63.7775,63.9214,62200.0
2014-07-18 10:55:00,102.17,102.24,102.15,102.2,64700.0,63.9152,63.959,63.9027,63.9339,64700.0
2014-07-18 11:00:00,102.2,102.23,102.15,102.2,42400.0,63.9339,63.9527,63.9027,63.9339,42400.0
2014-07-18 11:05:00,102.21,102.21,102.08,102.09,46900.0,63.9402,63.9402,63.8589,63.8651,46900.0
2014-07-18 11:10:00,102.1,102.19,102.08,102.18,63400.0,63.8714,63.9277,63.8589,63.9214,63400.0
2014-07-18 11:15:00,102.19,102.26,102.16,102.21,39700.0,63.9277,63.9715,63.9089,63.9402,39700.0
2014-07-18 11:20:00,102.21,102.24,102.13,102.13,53300.0,63.9402,63.959,63.8902,63.8902,53300.0
2014-07-18 11:25:00,102.11,102.18,102.11,102.16,48200.0,63.8776,63.9214,63.8776,63.9089,48200.0
2014-07-18 11:30:00,102.17,102.23,102.13,102.22,41700.0,63.9152,63.9527,63.8902,63.9465,41700.0
2014-07-18 11:35:00,102.22,102.28,102.22,102.27,69500.0,63.9465,63.984,63.9465,63.9777,69500.0
2014-07-18 11:40:00,102.28,102.3,102.23,102.25,48200.0,63.984,63.9965,63.9527,63.9652,48200.0
2014-07-18 11:45:00,102.26,102.37,102.26,102.36,27000.0,63.9715,64.0403,63.9715,64.034,27000.0
2014-07-18 11:50:00,102.36,102.4,102.3,102.32,57200.0,64.034,64.0591,63.9965,64.009,57200.0
2014-07-18 11:55:00,102.32,102.38,102.27,102.35,39600.0,64.009,64.0465,63.9777,64.0278,39600.0
2014-07-18 12:00:00,102.34,102.38,102.34,102.36,19200.0,64.0215,64.0465,64.0215,64.034,19200.0
2014-07-18 12:05:00,102.38,102.39,102.34,102.36,40700.0,64.0465,64.0528,64.0215,64.034,40700.0
2014-07-18 12:10:00,102.36,102.4,102.31,102.31,35700.0,64.034,64.0591,64.0028,64.0028,35700.0
2014-07-18 12:15:00,102.31,102.39,102.31,102.36,36100.0,64.0028,64.0528,64.0028,64.034,36100.0
2014-07-18 12:20:00,102.35,102.42,102.33,102.41,49500.0,64.0278,64.0716,64.0153,64.0653,49500.0
2014-07-18 12:25:00,102.41,102.48,102.37,102.47,30300.0,64.0653,64.1091,64.0403,64.1028,30300.0
2014-07-18 12:30:00,102.47,102.51,102.46,102.5,25800.0,64.1028,64.1279,64.0966,64.1216,25800.0
2014-07-18 12:35:00,102.51,102.53,102.46,102.46,12400.0,64.1279,64.1404,64.0966,64.0966,12400.0
2014-07-18 12:40:00,102.46,102.47,102.44,102.45,21600.0,64.0966,64.1028,64.0841,64.0903,21600.0
2014-07-18 12:45:00,102.45,102.45,102.4,102.43,26900.0,64.0903,64.0903,64.0591,64.0778,26900.0
2014-07-18 12:50:00,102.44,102.46,102.41,102.44,26700.0,64.0841,64.0966,64.0653,64.0841,26700.0
2014-07-18 12:55:00,102.46,102.47,102.41,102.42,18900.0,64.0966,64.1028,64.0653,64.0716,18900.0
2014-07-18 13:00:00,102.43,102.43,102.37,102.39,26200.0,64.0778,64.0778,64.0403,64.0528,26200.0
2014-07-18 13:05:00,102.37,102.38,102.32,102.37,49700.0,64.0403,64.0465,64.009,64.0403,49700.0
2014-07-18 13:10:00,102.37,102.39,102.33,102.34,23300.0,64.0403,64.0528,64.0153,64.0215,23300.0
2014-07-18 13:15:00,102.34,102.34,102.3,102.31,35900.0,64.0215,64.0215,63.9965,64.0028,35900.0
2014-07-18 13:20:00,102.31,102.34,102.3,102.33,28100.0,64.0028,64.0215,63.9965,64.0153,28100.0
2014-07-18 13:25:00,102.33,102.37,102.3,102.31,56000.0,64.0153,64.0403,63.9965,64.0028,56000.0
2014-07-18 13:30:00,102.32,102.39,102.31,102.39,18100.0,64.009,64.0528,64.0028,64.0528,18100.0
2014-07-18 13:35:00,102.39,102.47,102.39,102.45,20800.0,64.0528,64.1028,64.0528,64.0903,20800.0
2014-07-18 13:40:00,102.46,102.51,102.46,102.51,23800.0,64.0966,64.1279,64.0966,64.1279,23800.0
2014-07-18 13:45:00,102.51,102.55,102.5,102.53,25900.0,64.1279,64.1529,64.1216,64.1404,25900.0
2014-07-18 13:50:00,102.54,102.54,102.48,102.5,31100.0,64.1466,64.1466,64.1091,64.1216,31100.0
2014-07-18 13:55:00,102.5,102.57,102.49,102.56,22300.0,64.1216,64.1654,64.1154,64.1591,22300.0
2014-07-18 14:00:00,102.56,102.57,102.5,102.51,40400.0,64.1591,64.1654,64.1216,64.1279,40400.0
2014-07-18 14:05:00,102.51,102.54,102.49,102.54,42300.0,64.1279,64.1466,64.1154,64.1466,42300.0
2014-07-18 14:10:00,102.54,102.63,102.54,102.62,45400.0,64.1466,64.2029,64.1466,64.1967,45400.0
2014-07-18 14:15:00,102.63,102.68,102.62,102.67,38600.0,64.2029,64.2342,64.1967,64.228,38600.0
2014-07-18 14:20:00,102.67,102.8,102.67,102.75,79800.0,64.228,64.3093,64.228,64.278,79800.0
2014-07-18 14:25:00,102.76,102.83,102.73,102.82,50000.0,64.2843,64.3281,64.2655,64.3218,50000.0
2014-07-18 14:30:00,102.82,102.87,102.77,102.8,98800.0,64.3218,64.3531,64.2905,64.3093,98800.0
2014-07-18 14:35:00,102.8,102.8,102.75,102.76,44100.0,64.3093,64.3093,64.278,64.2843,44100.0
2014-07-18 14:40:00,102.76,102.79,102.74,102.77,38100.0,64.2843,64.303,64.2718,64.2905,38100.0
2014-07-18 14:45:00,102.76,102.78,102.73,102.74,44700.0,64.2843,64.2968,64.2655,64.2718,44700.0
2014-07-18 14:50:00,102.73,102.78,102.72,102.73,67800.0,64.2655,64.2968,64.2592,64.2655,67800.0
2014-07-18 14:55:00,102.73,102.77,102.71,102.77,38900.0,64.2655,64.2905,64.253,64.2905,38900.0
2014-07-18 15:00:00,102.77,102.81,102.76,102.8,72800.0,64.2905,64.3155,64.2843,64.3093,72800.0
2014-07-18 15:05:00,102.81,102.88,102.79,102.88,62500.0,64.3155,64.3593,64.303,64.3593,62500.0
2014-07-18 15:10:00,102.88,102.88,102.82,102.85,55200.0,64.3593,64.3593,64.3218,64.3406,55200.0
2014-07-18 15:15:00,102.84,102.91,102.83,102.91,133500.0,64.3343,64.3781,64.3281,64.3781,133500.0
2014-07-18 15:20:00,102.9,102.96,102.89,102.92,77600.0,64.3718,64.4094,64.3656,64.3844,77600.0
2014-07-18 15:25:00,102.92,102.92,102.84,102.84,61000.0,64.3844,64.3844,64.3343,64.3343,61000.0
2014-07-18 15:30:00,102.84,102.87,102.81,102.83,72200.0,64.3343,64.3531,64.3155,64.3281,72200.0
2014-07-18 15:35:00,102.83,102.85,102.77,102.77,154300.0,64.3281,64.3406,64.2905,64.2905,154300.0
2014-07-18 15:40:00,102.78,102.78,102.66,102.72,135000.0,64.2968,64.2968,64.2217,64.2592,135000.0
2014-07-18 15:45:00,102.72,102.74,102.67,102.67,136300.0,64.2592,64.2718,64.228,64.228,136300.0
2014-07-18 15:50:00,102.68,102.72,102.63,102.68,161300.0,64.2342,64.2592,64.2029,64.2342,161300.0
2014-07-18 15:55:00,102.68,102.75,102.65,102.73,348700.0,64.2342,64.278,64.2155,64.2655,348700.0
2014-07-21 09:30:00,102.36,102.71,102.29,102.61,168900.0,64.034,64.253,63.9902,64.1904,168900.0
2014-07-21 09:35:00,102.61,102.64,102.37,102.47,61500.0,64.1904,64.2092,64.0403,64.1028,61500.0
2014-07-21 09:40:00,102.47,102.5,102.23,102.37,84400.0,64.1028,64.1216,63.9527,64.0403,84400.0
2014-07-21 09:45:00,102.37,102.43,102.3,102.3,58300.0,64.0403,64.0778,63.9965,63.9965,58300.0
2014-07-21 09:50:00,102.32,102.39,102.29,102.39,42100.0,64.009,64.0528,63.9902,64.0528,42100.0
2014-07-21 09:55:00,102.39,102.39,102.29,102.38,59800.0,64.0528,64.0528,63.9902,64.0465,59800.0
2014-07-21 10:00:00,102.39,102.52,102.33,102.51,109800.0,64.0528,64.1341,64.0153,64.1279,109800.0
2014-07-21 10:05:00,102.51,102.6,102.48,102.54,66300.0,64.1279,64.1842,64.1091,64.1466,66300.0
2014-07-21 10:10:00,102.54,102.55,102.35,102.41,155100.0,64.1466,64.1529,64.0278,64.0653,155100.0
2014-07-21 10:15:00,102.4,102.54,102.4,102.49,62600.0,64.0591,64.1466,64.0591,64.1154,62600.0
2014-07-21 10:20:00,102.48,102.55,102.44,102.48,38000.0,64.1091,64.1529,64.0841,64.1091,38000.0
2014-07-21 10:25:00,102.49,102.56,102.45,102.52,39300.0,64.1154,64.1591,64.0903,64.1341,39300.0
2014-07-21 10:30:00,102.52,102.52,102.4,102.41,55500.0,64.1341,64.1341,64.0591,64.0653,55500.0
2014-07-21 10:35:00,102.41,102.46,102.22,102.24,83100.0,64.0653,64.0966,63.9465,63.959,83100.0
2014-07-21 10:40:00,102.24,102.24,102.06,102.07,78500.0,63.959,63.959,63.8464,63.8526,78500.0
2014-07-21 10:45:00,102.08,102.17,102.07,102.13,52400.0,63.8589,63.9152,63.8526,63.8902,52400.0
2014-07-21 10:50:00,102.12,102.23,102.12,102.22,63300.0,63.8839,63.9527,63.8839,63.9465,63300.0
2014-07-21 10:55:00,102.21,102.29,102.21,102.26,56500.0,63.9402,63.9902,63.9402,63.9715,56500.0
2014-07-21 11:00:00,102.25,102.29,102.18,102.28,99400.0,63.9652,63.9902,63.9214,63.984,99400.0
2014-07-21 11:05:00,102.28,102.41,102.27,102.37,58300.0,63.984,64.0653,63.9777,64.0403,58300.0
2014-07-21 11:10:00,102.36,102.41,102.36,102.38,41200.0,64.034,64.0653,64.034,64.0465,41200.0
2014-07-21 11:15:00,102.37,102.39,102.3,102.33,57600.0,64.0403,64.0528,63.9965,64.0153,57600.0
2014-07-21 11:20:00,102.32,102.36,102.32,102.36,30100.0,64.009,64.034,64.009,64.034,30100.0
2014-07-21 11:25:00,102.35,102.47,102.34,102.47,46100.0,64.0278,64.1028,64.0215,64.1028,46100.0
2014-07-21 11:30:00,102.46,102.52,102.44,102.45,51000.0,64.0966,64.1341,64.0841,64.0903,51000.0
2014-07-21 11:35:00,102.46,102.51,102.45,102.49,53800.0,64.0966,64.1279,64.0903,64.1154,53800.0
2014-07-21 11:40:00,102.49,102.54,102.48,102.49,37300.0,64.1154,64.1466,64.1091,64.1154,37300.0
2014-07-21 11:45:00,102.5,102.54,102.44,102.53,59700.0,64.1216,64.1466,64.0841,64.1404,59700.0
2014-07-21 11:50:00,102.52,102.65,102.52,102.56,87000.0,64.1341,64.2155,64.1341,64.1591,87000.0
2014-07-21 11:55:00,102.56,102.69,102.54,102.69,48800.0,64.1591,64.2405,64.1466,64.2405,48800.0
2014-07-21 12:00:00,102.69,102.7,102.65,102.69,48800.0,64.2405,64.2467,64.2155,64.2405,48800.0
2014-07-21 12:05:00,102.68,102.7,102.63,102.64,32000.0,64.2342,64.2467,64.2029,64.2092,32000.0
2014-07-21 12:10:00,102.64,102.66,102.62,102.64,19200.0,64.2092,64.2217,64.1967,64.2092,19200.0
2014-07-21 12:15:00,102.64,102.66,102.63,102.64,22700.0,64.2092,64.2217,64.2029,64.2092,22700.0
2014-07-21 12:20:00,102.64,102.65,102.55,102.55,17100.0,64.2092,64.2155,64.1529,64.1529,17100.0
2014-07-21 12:25:00,102.55,102.57,102.52,102.55,25200.0,64.1529,64.1654,64.1341,64.1529,25200.0
2014-07-21 12:30:00,102.54,102.55,102.49,102.5,15100.0,64.1466,64.1529,64.1154,64.1216,15100.0
2014-07-21 12:35:00,102.51,102.61,102.51,102.6,25600.0,64.1279,64.1904,64.1279,64.1842,25600.0
2014-07-21 12:40:00,102.6,102.6,102.48,102.57,34900.0,64.1842,64.1842,64.1091,64.1654,34900.0
2014-07-21 12:45:00,102.57,102.61,102.52,102.61,33300.0,64.1654,64.1904,64.1341,64.1904,33300.0
2014-07-21 12:50:00,102.61,102.64,102.61,102.64,28900.0,64.1904,64.2092,64.1904,64.2092,28900.0
2014-07-21 12:55:00,102.64,102.64,102.57,102.63,29700.0,64.2092,64.2092,64.1654,64.2029,29700.0
2014-07-21 13:00:00,102.63,102.63,102.54,102.55,24400.0,64.2029,64.2029,64.1466,64.1529,24400.0
2014-07-21 13:05:00,102.55,102.68,102.55,102.66,55300.0,64.1529,64.2342,64.1529,64.2217,55300.0
2014-07-21 13:10:00,102.65,102.73,102.63,102.72,33100.0,64.2155,64.2655,64.2029,64.2592,33100.0
2014-07-21 13:15:00,102.71,102.79,102.71,102.79,42600.0,64.253,64.303,64.253,64.303,42600.0
2014-07-21 13:20:00,102.79,102.94,102.78,102.9,109500.0,64.303,64.3969,64.2968,64.3718,109500.0
2014-07-21 13:25:00,102.91,102.94,102.89,102.91,65200.0,64.3781,64.3969,64.3656,64.3781,65200.0
2014-07-21 13:30:00,102.91,102.92,102.79,102.82,40900.0,64.3781,64.3844,64.303,64.3218,40900.0
2014-07-21 13:35:00,102.81,102.85,102.75,102.76,51500.0,64.3155,64.3406,64.278,64.2843,51500.0
2014-07-21 13:40:00,102.75,102.88,102.74,102.87,44800.0,64.278,64.3593,64.2718,64.3531,44800.0
2014-07-21 13:45:00,102.88,102.97,102.88,102.93,55700.0,64.3593,64.4156,64.3593,64.3906,55700.0
2014-07-21 13:50:00,102.91,102.98,102.91,102.96,46300.0,64.3781,64.4219,64.3781,64.4094,46300.0
2014-07-21 13:55:00,102.96,103.0,102.94,102.95,62000.0,64.4094,64.4344,64.3969,64.4031,62000.0
2014-07-21 14:00:00,102.95,102.97,102.93,102.94,50600.0,64.4031,64.4156,64.3906,64.3969,50600.0
2014-07-21 14:05:00,102.93,103.03,102.93,103.0,62400.0,64.3906,64.4532,64.3906,64.4344,62400.0
2014-07-21 14:10:00,103.01,103.04,103.0,103.02,23300.0,64.4407,64.4594,64.4344,64.4469,23300.0
2014-07-21 14:15:00,103.01,103.02,102.9,102.91,57500.0,64.4407,64.4469,64.3718,64.3781,57500.0
2014-07-21 14:20:00,102.91,102.92,102.84,102.84,27600.0,64.3781,64.3844,64.3343,64.3343,27600.0
2014-07-21 14:25:00,102.84,102.9,102.83,102.89,45100.0,64.3343,64.3718,64.3281,64.3656,45100.0
2014-07-21 14:30:00,102.88,102.89,102.85,102.86,42300.0,64.3593,64.3656,64.3406,64.3468,42300.0
2014-07-21 14:35:00,102.86,102.93,102.84,102.91,66400.0,64.3468,64.3906,64.3343,64.3781,66400.0
2014-07-21 14:40:00,102.91,103.01,102.89,103.0,76100.0,64.3781,64.4407,64.3656,64.4344,76100.0
2014-07-21 14:45:00,102.99,103.02,102.95,102.95,108000.0,64.4281,64.4469,64.4031,64.4031,108000.0
2014-07-21 14:50:00,102.96,103.09,102.96,103.07,83100.0,64.4094,64.4907,64.4094,64.4782,83100.0
2014-07-21 14:55:00,103.06,103.07,103.0,103.02,69000.0,64.4719,64.4782,64.4344,64.4469,69000.0
2014-07-21 15:00:00,103.02,103.1,103.0,103.08,39900.0,64.4469,64.497,64.4344,64.4844,39900.0
2014-07-21 15:05:00,103.09,103.16,103.09,103.15,144300.0,64.4907,64.5345,64.4907,64.5282,144300.0
2014-07-21 15:10:00,103.15,103.16,103.09,103.11,91300.0,64.5282,64.5345,64.4907,64.5032,91300.0
2014-07-21 15:15:00,103.11,103.18,103.11,103.17,56500.0,64.5032,64.547,64.5032,64.5408,56500.0
2014-07-21 15:20:00,103.17,103.19,103.16,103.18,50300.0,64.5408,64.5533,64.5345,64.547,50300.0
2014-07-21 15:25:00,103.18,103.19,103.15,103.17,60000.0,64.547,64.5533,64.5282,64.5408,60000.0
2014-07-21 15:30:00,103.16,103.16,103.07,103.14,68800.0,64.5345,64.5345,64.4782,64.522,68800.0
2014-07-21 15:35:00,103.13,103.19,103.12,103.19,64800.0,64.5157,64.5533,64.5095,64.5533,64800.0
2014-07-21 15:40:00,103.18,103.19,103.14,103.18,108400.0,64.547,64.5533,64.522,64.547,108400.0
2014-07-21 15:45:00,103.18,103.19,103.1,103.15,248000.0,64.547,64.5533,64.497,64.5282,248000.0
2014-07-21 15:50:00,103.16,103.19,103.14,103.15,161300.0,64.5345,64.5533,64.522,64.5282,161300.0
2014-07-21 15:55:00,103.14,103.17,103.08,103.09,347500.0,64.522,64.5408,64.4844,64.4907,347500.0
2014-07-22 09:30:00,103.64,103.9,103.62,103.87,234400.0,64.8348,64.9974,64.8223,64.9787,234400.0
2014-07-22 09:35:00,103.87,104.07,103.82,104.02,252400.0,64.9787,65.1038,64.9474,65.0725,252400.0
2014-07-22 09:40:00,104.01,104.03,103.84,103.85,113300.0,65.0662,65.0787,64.9599,64.9661,113300.0
2014-07-22 09:45:00,103.85,104.05,103.83,104.04,124900.0,64.9661,65.0913,64.9536,65.085,124900.0
2014-07-22 09:50:00,104.05,104.17,104.02,104.1,74100.0,65.0913,65.1663,65.0725,65.1225,74100.0
2014-07-22 09:55:00,104.09,104.15,104.09,104.11,49700.0,65.1163,65.1538,65.1163,65.1288,49700.0
2014-07-22 10:00:00,104.12,104.17,104.06,104.09,72300.0,65.135,65.1663,65.0975,65.1163,72300.0
2014-07-22 10:05:00,104.09,104.19,104.07,104.07,117800.0,65.1163,65.1788,65.1038,65.1038,117800.0
2014-07-22 10:10:00,104.08,104.12,104.05,104.06,53100.0,65.11,65.135,65.0913,65.0975,53100.0
2014-07-22 10:15:00,104.07,104.12,104.04,104.09,36100.0,65.1038,65.135,65.085,65.1163,36100.0
2014-07-22 10:20:00,104.11,104.11,104.01,104.03,62400.0,65.1288,65.1288,65.0662,65.0787,62400.0
2014-07-22 10:25:00,104.02,104.04,104.01,104.02,56900.0,65.0725,65.085,65.0662,65.0725,56900.0
2014-07-22 10:30:00,104.02,104.08,103.9,103.9,77700.0,65.0725,65.11,64.9974,64.9974,77700.0
2014-07-22 10:35:00,103.9,103.9,103.82,103.84,57500.0,64.9974,64.9974,64.9474,64.9599,57500.0
2014-07-22 10:40:00,103.82,103.88,103.78,103.86,57400.0,64.9474,64.9849,64.9224,64.9724,57400.0
2014-07-22 10:45:00,103.88,103.9,103.78,103.88,44000.0,64.9849,64.9974,64.9224,64.9849,44000.0
2014-07-22 10:50:00,103.89,103.9,103.81,103.9,49900.0,64.9912,64.9974,64.9411,64.9974,49900.0
2014-07-22 10:55:00,103.9,103.92,103.84,103.88,47000.0,64.9974,65.0099,64.9599,64.9849,47000.0
2014-07-22 11:00:00,103.88,103.95,103.86,103.95,38900.0,64.9849,65.0287,64.9724,65.0287,38900.0
2014-07-22 11:05:00,103.95,104.09,103.95,104.06,68500.0,65.0287,65.1163,65.0287,65.0975,68500.0
2014-07-22 11:10:00,104.06,104.09,103.93,103.93,59600.0,65.0975,65.1163,65.0162,65.0162,59600.0
2014-07-22 11:15:00,103.94,103.94,103.9,103.92,39300.0,65.0224,65.0224,64.9974,65.0099,39300.0
2014-07-22 11:20:00,103.92,103.96,103.9,103.92,33800.0,65.0099,65.035,64.9974,65.0099,33800.0
2014-07-22 11:25:00,103.93,103.97,103.92,103.94,30400.0,65.0162,65.0412,65.0099,65.0224,30400.0
2014-07-22 11:30:00,103.94,103.98,103.92,103.93,29000.0,65.0224,65.0475,65.0099,65.0162,29000.0
2014-07-22 11:35:00,103.92,103.95,103.89,103.94,29800.0,65.0099,65.0287,64.9912,65.0224,29800.0
2014-07-22 11:40:00,103.95,103.96,103.89,103.93,51700.0,65.0287,65.035,64.9912,65.0162,51700.0
2014-07-22 11:45:00,103.93,103.97,103.92,103.95,43200.0,65.0162,65.0412,65.0099,65.0287,43200.0
2014-07-22 11:50:00,103.95,103.97,103.93,103.93,34000.0,65.0287,65.0412,65.0162,65.0162,34000.0
2014-07-22 11:55:00,103.94,103.95,103.92,103.93,21100.0,65.0224,65.0287,65.0099,65.0162,21100.0
2014-07-22 12:00:00,103.93,103.97,103.93,103.94,21400.0,65.0162,65.0412,65.0162,65.0224,21400.0
2014-07-22 12:05:00,103.95,103.99,103.89,103.9,48300.0,65.0287,65.0537,64.9912,64.9974,48300.0
2014-07-22 12:10:00,103.9,103.95,103.86,103.9,25900.0,64.9974,65.0287,64.9724,64.9974,25900.0
2014-07-22 12:15:00,103.9,103.9,103.87,103.9,20100.0,64.9974,64.9974,64.9787,64.9974,20100.0
2014-07-22 12:20:00,103.9,103.92,103.87,103.89,24700.0,64.9974,65.0099,64.9787,64.9912,24700.0
2014-07-22 12:25:00,103.89,103.89,103.85,103.88,20600.0,64.9912,64.9912,64.9661,64.9849,20600.0
2014-07-22 12:30:00,103.88,103.95,103.86,103.92,21500.0,64.9849,65.0287,64.9724,65.0099,21500.0
2014-07-22 12:35:00,103.93,103.95,103.9,103.92,25800.0,65.0162,65.0287,64.9974,65.0099,25800.0
2014-07-22 12:40:00,103.92,103.93,103.88,103.93,18600.0,65.0099,65.0162,64.9849,65.0162,18600.0
2014-07-22 12:45:00,103.93,103.93,103.87,103.89,20100.0,65.0162,65.0162,64.9787,64.9912,20100.0
2014-07-22 12:50:00,103.89,103.9,103.85,103.86,19700.0,64.9912,64.9974,64.9661,64.9724,19700.0
2014-07-22 12:55:00,103.86,103.88,103.82,103.84,21700.0,64.9724,64.9849,64.9474,64.9599,21700.0
2014-07-22 13:00:00,103.85,103.87,103.81,103.81,25200.0,64.9661,64.9787,64.9411,64.9411,25200.0
2014-07-22 13:05:00,103.81,103.84,103.79,103.81,21200.0,64.9411,64.9599,64.9286,64.9411,21200.0
2014-07-22 13:10:00,103.82,103.83,103.73,103.74,32100.0,64.9474,64.9536,64.8911,64.8973,32100.0
2014-07-22 13:15:00,103.73,103.77,103.73,103.76,24600.0,64.8911,64.9161,64.8911,64.9098,24600.0
2014-07-22 13:20:00,103.76,103.82,103.76,103.79,18100.0,64.9098,64.9474,64.9098,64.9286,18100.0
2014-07-22 13:25:00,103.79,103.82,103.73,103.73,38400.0,64.9286,64.9474,64.8911,64.8911,38400.0
2014-07-22 13:30:00,103.73,103.73,103.69,103.69,60800.0,64.8911,64.8911,64.8661,64.8661,60800.0
2014-07-22 13:35:00,103.7,103.75,103.7,103.75,27000.0,64.8723,64.9036,64.8723,64.9036,27000.0
2014-07-22 13:40:00,103.74,103.75,103.69,103.7,98200.0,64.8973,64.9036,64.8661,64.8723,98200.0
2014-07-22 13:45:00,103.71,103.74,103.68,103.74,30200.0,64.8786,64.8973,64.8598,64.8973,30200.0
2014-07-22 13:50:00,103.75,103.76,103.69,103.72,22800.0,64.9036,64.9098,64.8661,64.8848,22800.0
2014-07-22 13:55:00,103.71,103.74,103.69,103.7,20000.0,64.8786,64.8973,64.8661,64.8723,20000.0
2014-07-22 14:00:00,103.7,103.75,103.7,103.73,30300.0,64.8723,64.9036,64.8723,64.8911,30300.0
2014-07-22 14:05:00,103.73,103.76,103.68,103.74,61500.0,64.8911,64.9098,64.8598,64.8973,61500.0
2014-07-22 14:10:00,103.74,103.75,103.69,103.69,43200.0,64.8973,64.9036,64.8661,64.8661,43200.0
2014-07-22 14:15:00,103.69,103.71,103.67,103.69,42300.0,64.8661,64.8786,64.8535,64.8661,42300.0
2014-07-22 14:20:00,103.68,103.76,103.68,103.75,42300.0,64.8598,64.9098,64.8598,64.9036,42300.0
2014-07-22 14:25:00,103.75,103.76,103.72,103.73,41900.0,64.9036,64.9098,64.8848,64.8911,41900.0
2014-07-22 14:30:00,103.72,103.72,103.67,103.68,42500.0,64.8848,64.8848,64.8535,64.8598,42500.0
2014-07-22 14:35:00,103.67,103.68,103.62,103.64,60800.0,64.8535,64.8598,64.8223,64.8348,60800.0
2014-07-22 14:40:00,103.63,103.63,103.57,103.59,80200.0,64.8285,64.8285,64.791,64.8035,80200.0
2014-07-22 14:45:00,103.57,103.59,103.55,103.58,62300.0,64.791,64.8035,64.7785,64.7972,62300.0
2014-07-22 14:50:00,103.57,103.57,103.5,103.52,52000.0,64.791,64.791,64.7472,64.7597,52000.0
2014-07-22 14:55:00,103.52,103.6,103.52,103.6,100600.0,64.7597,64.8097,64.7597,64.8097,100600.0
2014-07-22 15:00:00,103.59,103.61,103.55,103.6,60800.0,64.8035,64.816,64.7785,64.8097,60800.0
2014-07-22 15:05:00,103.59,103.69,103.59,103.68,123400.0,64.8035,64.8661,64.8035,64.8598,123400.0
2014-07-22 15:10:00,103.68,103.7,103.64,103.64,64000.0,64.8598,64.8723,64.8348,64.8348,64000.0
2014-07-22 15:15:00,103.65,103.67,103.63,103.63,49000.0,64.841,64.8535,64.8285,64.8285,49000.0
2014-07-22 15:20:00,103.63,103.7,103.63,103.69,94200.0,64.8285,64.8723,64.8285,64.8661,94200.0
2014-07-22 15:25:00,103.68,103.73,103.68,103.72,85200.0,64.8598,64.8911,64.8598,64.8848,85200.0
2014-07-22 15:30:00,103.72,103.73,103.67,103.69,100900.0,64.8848,64.8911,64.8535,64.8661,100900.0
2014-07-22 15:35:00,103.7,103.73,103.66,103.66,77000.0,64.8723,64.8911,64.8473,64.8473,77000.0
2014-07-22 15:40:00,103.67,103.71,103.66,103.7,61300.0,64.8535,64.8786,64.8473,64.8723,61300.0
2014-07-22 15:45:00,103.71,103.72,103.64,103.67,128400.0,64.8786,64.8848,64.8348,64.8535,128400.0
2014-07-22 15:50:00,103.67,103.68,103.61,103.63,119200.0,64.8535,64.8598,64.816,64.8285,119200.0
2014-07-22 15:55:00,103.62,103.63,103.52,103.52,310000.0,64.8223,64.8285,64.7597,64.7597,310000.0
2014-07-23 09:30:00,103.64,103.81,103.53,103.72,191600.0,64.8348,64.9411,64.766,64.8848,191600.0
2014-07-23 09:35:00,103.77,103.86,103.69,103.81,75000.0,64.9161,64.9724,64.8661,64.9411,75000.0
2014-07-23 09:40:00,103.83,103.97,103.8,103.92,88700.0,64.9536,65.0412,64.9349,65.0099,88700.0
2014-07-23 09:45:00,103.92,103.93,103.82,103.85,77900.0,65.0099,65.0162,64.9474,64.9661,77900.0
2014-07-23 09:50:00,103.84,103.9,103.8,103.8,85600.0,64.9599,64.9974,64.9349,64.9349,85600.0
2014-07-23 09:55:00,103.78,103.86,103.77,103.79,60200.0,64.9224,64.9724,64.9161,64.9286,60200.0
2014-07-23 10:00:00,103.8,103.85,103.75,103.8,51700.0,64.9349,64.9661,64.9036,64.9349,51700.0
2014-07-23 10:05:00,103.8,103.81,103.75,103.79,48900.0,64.9349,64.9411,64.9036,64.9286,48900.0
2014-07-23 10:10:00,103.78,103.79,103.72,103.75,40000.0,64.9224,64.9286,64.8848,64.9036,40000.0
2014-07-23 10:15:00,103.74,103.84,103.73,103.77,59600.0,64.8973,64.9599,64.8911,64.9161,59600.0
2014-07-23 10:20:00,103.77,103.86,103.75,103.83,55800.0,64.9161,64.9724,64.9036,64.9536,55800.0
2014-07-23 10:25:00,103.82,103.97,103.77,103.96,56400.0,64.9474,65.0412,64.9161,65.035,56400.0
2014-07-23 10:30:00,103.96,104.05,103.93,103.93,85800.0,65.035,65.0913,65.0162,65.0162,85800.0
2014-07-23 10:35:00,103.93,104.08,103.92,104.06,50900.0,65.0162,65.11,65.0099,65.0975,50900.0
2014-07-23 10:40:00,104.05,104.07,103.98,104.0,70500.0,65.0913,65.1038,65.0475,65.06,70500.0
2014-07-23 10:45:00,104.01,104.07,103.95,104.04,57100.0,65.0662,65.1038,65.0287,65.085,57100.0
2014-07-23 10:50:00,104.04,104.15,104.04,104.08,59000.0,65.085,65.1538,65.085,65.11,59000.0
2014-07-23 10:55:00,104.09,104.18,104.07,104.17,66200.0,65.1163,65.1726,65.1038,65.1663,66200.0
2014-07-23 11:00:00,104.18,104.19,104.1,104.14,69800.0,65.1726,65.1788,65.1225,65.1476,69800.0
2014-07-23 11:05:00,104.14,104.2,104.13,104.19,79800.0,65.1476,65.1851,65.1413,65.1788,79800.0
2014-07-23 11:10:00,104.19,104.24,104.19,104.21,71600.0,65.1788,65.2101,65.1788,65.1914,71600.0
2014-07-23 11:15:00,104.2,104.23,104.16,104.16,60300.0,65.1851,65.2039,65.1601,65.1601,60300.0
2014-07-23 11:20:00,104.18,104.2,104.09,104.11,59900.0,65.1726,65.1851,65.1163,65.1288,59900.0
2014-07-23 11:25:00,104.11,104.16,104.02,104.11,88700.0,65.1288,65.1601,65.0725,65.1288,88700.0
2014-07-23 11:30:00,104.12,104.2,104.1,104.2,63800.0,65.135,65.1851,65.1225,65.1851,63800.0
2014-07-23 11:35:00,104.2,104.23,104.16,104.19,50700.0,65.1851,65.2039,65.1601,65.1788,50700.0
2014-07-23 11:40:00,104.19,104.22,104.17,104.22,40300.0,65.1788,65.1976,65.1663,65.1976,40300.0
2014-07-23 11:45:00,104.22,104.25,104.19,104.23,44800.0,65.1976,65.2164,65.1788,65.2039,44800.0
2014-07-23 11:50:00,104.24,104.3,104.23,104.29,43800.0,65.2101,65.2477,65.2039,65.2414,43800.0
2014-07-23 11:55:00,104.29,104.3,104.24,104.25,48800.0,65.2414,65.2477,65.2101,65.2164,48800.0
2014-07-23 12:00:00,104.25,104.26,104.13,104.17,50600.0,65.2164,65.2226,65.1413,65.1663,50600.0
2014-07-23 12:05:00,104.17,104.21,104.11,104.14,52500.0,65.1663,65.1914,65.1288,65.1476,52500.0
2014-07-23 12:10:00,104.14,104.19,104.1,104.14,28500.0,65.1476,65.1788,65.1225,65.1476,28500.0
2014-07-23 12:15:00,104.14,104.2,104.11,104.11,31300.0,65.1476,65.1851,65.1288,65.1288,31300.0
2014-07-23 12:20:00,104.11,104.14,104.08,104.08,50900.0,65.1288,65.1476,65.11,65.11,50900.0
2014-07-23 12:25:00,104.07,104.09,104.01,104.01,49500.0,65.1038,65.1163,65.0662,65.0662,49500.0
2014-07-23 12:30:00,104.01,104.04,103.96,103.99,34600.0,65.0662,65.085,65.035,65.0537,34600.0
2014-07-23 12:35:00,104.0,104.0,103.87,103.96,55900.0,65.06,65.06,64.9787,65.035,55900.0
2014-07-23 12:40:00,103.96,104.01,103.95,103.96,34700.0,65.035,65.0662,65.0287,65.035,34700.0
2014-07-23 12:45:00,103.97,103.99,103.88,103.89,49500.0,65.0412,65.0537,64.9849,64.9912,49500.0
2014-07-23 12:50:00,103.9,103.95,103.86,103.91,55100.0,64.9974,65.0287,64.9724,65.0037,55100.0
2014-07-23 12:55:00,103.91,104.04,103.91,104.01,31700.0,65.0037,65.085,65.0037,65.0662,31700.0
2014-07-23 13:00:00,104.02,104.04,103.99,104.0,39000.0,65.0725,65.085,65.0537,65.06,39000.0
2014-07-23 13:05:00,104.01,104.03,103.98,104.01,36800.0,65.0662,65.0787,65.0475,65.0662,36800.0
2014-07-23 13:10:00,104.0,104.01,103.97,103.99,32800.0,65.06,65.0662,65.0412,65.0537,32800.0
2014-07-23 13:15:00,103.99,104.05,103.99,104.05,41500.0,65.0537,65.0913,65.0537,65.0913,41500.0
2014-07-23 13:20:00,104.05,104.12,104.02,104.11,56100.0,65.0913,65.135,65.0725,65.1288,56100.0
2014-07-23 13:25:00,104.12,104.17,104.11,104.17,38300.0,65.135,65.1663,65.1288,65.1663,38300.0
2014-07-23 13:30:00,104.17,104.2,104.15,104.16,70100.0,65.1663,65.1851,65.1538,65.1601,70100.0
2014-07-23 13:35:00,104.16,104.18,104.09,104.12,52200.0,65.1601,65.1726,65.1163,65.135,52200.0
2014-07-23 13:40:00,104.11,104.2,104.11,104.15,94900.0,65.1288,65.1851,65.1288,65.1538,94900.0
2014-07-23 13:45:00,104.14,104.22,104.14,104.21,34100.0,65.1476,65.1976,65.1476,65.1914,34100.0
2014-07-23 13:50:00,104.21,104.22,104.16,104.21,36300.0,65.1914,65.1976,65.1601,65.1914,36300.0
2014-07-23 13:55:00,104.2,104.22,104.17,104.2,26900.0,65.1851,65.1976,65.1663,65.1851,26900.0
2014-07-23 14:00:00,104.2,104.22,104.14,104.15,44900.0,65.1851,65.1976,65.1476,65.1538,44900.0
2014-07-23 14:05:00,104.17,104.2,104.16,104.19,33600.0,65.1663,65.1851,65.1601,65.1788,33600.0
2014-07-23 14:10:00,104.18,104.22,104.13,104.13,42000.0,65.1726,65.1976,65.1413,65.1413,42000.0
2014-07-23 14:15:00,104.14,104.16,104.13,104.15,37100.0,65.1476,65.1601,65.1413,65.1538,37100.0
2014-07-23 14:20:00,104.16,104.17,104.11,104.11,39700.0,65.1601,65.1663,65.1288,65.1288,39700.0
2014-07-23 14:25:00,104.12,104.13,104.08,104.09,36900.0,65.135,65.1413,65.11,65.1163,36900.0
2014-07-23 14:30:00,104.1,104.11,104.07,104.11,35700.0,65.1225,65.1288,65.1038,65.1288,35700.0
2014-07-23 14:35:00,104.1,104.14,104.06,104.13,60300.0,65.1225,65.1476,65.0975,65.1413,60300.0
2014-07-23 14:40:00,104.13,104.13,104.09,104.11,64700.0,65.1413,65.1413,65.1163,65.1288,64700.0
2014-07-23 14:45:00,104.1,104.14,104.09,104.11,68600.0,65.1225,65.1476,65.1163,65.1288,68600.0
2014-07-23 14:50:00,104.11,104.17,104.11,104.14,59800.0,65.1288,65.1663,65.1288,65.1476,59800.0
2014-07-23 14:55:00,104.15,104.2,104.13,104.2,42200.0,65.1538,65.1851,65.1413,65.1851,42200.0
2014-07-23 15:00:00,104.19,104.23,104.17,104.2,63300.0,65.1788,65.2039,65.1663,65.1851,63300.0
2014-07-23 15:05:00,104.2,104.24,104.16,104.2,71700.0,65.1851,65.2101,65.1601,65.1851,71700.0
2014-07-23 15:10:00,104.2,104.24,104.17,104.18,69000.0,65.1851,65.2101,65.1663,65.1726,69000.0
2014-07-23 15:15:00,104.17,104.29,104.17,104.26,139600.0,65.1663,65.2414,65.1663,65.2226,139600.0
2014-07-23 15:20:00,104.26,104.31,104.25,104.3,85300.0,65.2226,65.2539,65.2164,65.2477,85300.0
2014-07-23 15:25:00,104.31,104.37,104.31,104.33,70200.0,65.2539,65.2914,65.2539,65.2664,70200.0
2014-07-23 15:30:00,104.34,104.36,104.31,104.35,64500.0,65.2727,65.2852,65.2539,65.2789,64500.0
2014-07-23 15:35:00,104.36,104.4,104.3,104.4,85800.0,65.2852,65.3102,65.2477,65.3102,85800.0
2014-07-23 15:40:00,104.4,104.45,104.38,104.38,107500.0,65.3102,65.3415,65.2977,65.2977,107500.0
2014-07-23 15:45:00,104.39,104.42,104.28,104.28,338700.0,65.304,65.3227,65.2351,65.2351,338700.0
2014-07-23 15:50:00,104.29,104.38,104.28,104.29,183900.0,65.2414,65.2977,65.2351,65.2414,183900.0
2014-07-23 15:55:00,104.29,104.33,104.25,104.25,439100.0,65.2414,65.2664,65.2164,65.2164,439100.0
2014-07-24 09:30:00,104.42,104.48,103.98,104.15,258900.0,65.3227,65.3603,65.0475,65.1538,258900.0
2014-07-24 09:35:00,104.13,104.16,103.95,104.01,88400.0,65.1413,65.1601,65.0287,65.0662,88400.0
2014-07-24 09:40:00,104.01,104.32,104.01,104.26,67300.0,65.0662,65.2602,65.0662,65.2226,67300.0
2014-07-24 09:45:00,104.26,104.33,104.21,104.32,64100.0,65.2226,65.2664,65.1914,65.2602,64100.0
2014-07-24 09:50:00,104.31,104.42,104.31,104.38,87000.0,65.2539,65.3227,65.2539,65.2977,87000.0
2014-07-24 09:55:00,104.39,104.48,104.26,104.27,106300.0,65.304,65.3603,65.2226,65.2289,106300.0
2014-07-24 10:00:00,104.3,104.36,104.23,104.32,66300.0,65.2477,65.2852,65.2039,65.2602,66300.0
2014-07-24 10:05:00,104.32,104.58,104.32,104.56,90800.0,65.2602,65.4228,65.2602,65.4103,90800.0
2014-07-24 10:10:00,104.54,104.6,104.51,104.6,54300.0,65.3978,65.4353,65.379,65.4353,54300.0
2014-07-24 10:15:00,104.6,104.68,104.58,104.65,104300.0,65.4353,65.4854,65.4228,65.4666,104300.0
2014-07-24 10:20:00,104.64,104.67,104.6,104.63,64500.0,65.4603,65.4791,65.4353,65.4541,64500.0
2014-07-24 10:25:00,104.63,104.68,104.56,104.63,57700.0,65.4541,65.4854,65.4103,65.4541,57700.0
2014-07-24 10:30:00,104.64,104.71,104.61,104.66,49500.0,65.4603,65.5041,65.4416,65.4729,49500.0
2014-07-24 10:35:00,104.67,104.68,104.53,104.58,68500.0,65.4791,65.4854,65.3915,65.4228,68500.0
2014-07-24 10:40:00,104.58,104.72,104.58,104.66,32600.0,65.4228,65.5104,65.4228,65.4729,32600.0
2014-07-24 10:45:00,104.65,104.7,104.63,104.65,30700.0,65.4666,65.4979,65.4541,65.4666,30700.0
2014-07-24 10:50:00,104.66,104.66,104.55,104.63,34700.0,65.4729,65.4729,65.404,65.4541,34700.0
2014-07-24 10:55:00,104.64,104.64,104.52,104.52,39500.0,65.4603,65.4603,65.3853,65.3853,39500.0
2014-07-24 11:00:00,104.52,104.58,104.48,104.53,26300.0,65.3853,65.4228,65.3603,65.3915,26300.0
2014-07-24 11:05:00,104.52,104.6,104.52,104.58,21900.0,65.3853,65.4353,65.3853,65.4228,21900.0
2014-07-24 11:10:00,104.59,104.67,104.58,104.58,35400.0,65.4291,65.4791,65.4228,65.4228,35400.0
2014-07-24 11:15:00,104.58,104.63,104.55,104.58,43200.0,65.4228,65.4541,65.404,65.4228,43200.0
2014-07-24 11:20:00,104.58,104.68,104.58,104.66,34400.0,65.4228,65.4854,65.4228,65.4729,34400.0
2014-07-24 11:25:00,104.67,104.69,104.58,104.63,33400.0,65.4791,65.4916,65.4228,65.4541,33400.0
2014-07-24 11:30:00,104.62,104.67,104.6,104.63,38400.0,65.4478,65.4791,65.4353,65.4541,38400.0
2014-07-24 11:35:00,104.64,104.66,104.59,104.59,63400.0,65.4603,65.4729,65.4291,65.4291,63400.0
2014-07-24 11:40:00,104.59,104.61,104.49,104.49,32700.0,65.4291,65.4416,65.3665,65.3665,32700.0
2014-07-24 11:45:00,104.49,104.51,104.46,104.48,34200.0,65.3665,65.379,65.3477,65.3603,34200.0
2014-07-24 11:50:00,104.48,104.51,104.46,104.47,44000.0,65.3603,65.379,65.3477,65.354,44000.0
2014-07-24 11:55:00,104.47,104.51,104.43,104.43,44300.0,65.354,65.379,65.329,65.329,44300.0
2014-07-24 12:00:00,104.44,104.47,104.42,104.44,56200.0,65.3352,65.354,65.3227,65.3352,56200.0
2014-07-24 12:05:00,104.44,104.53,104.44,104.52,24700.0,65.3352,65.3915,65.3352,65.3853,24700.0
2014-07-24 12:10:00,104.52,104.56,104.47,104.54,51200.0,65.3853,65.4103,65.354,65.3978,51200.0
2014-07-24 12:15:00,104.53,104.54,104.4,104.42,37700.0,65.3915,65.3978,65.3102,65.3227,37700.0
2014-07-24 12:20:00,104.42,104.48,104.41,104.47,28900.0,65.3227,65.3603,65.3165,65.354,28900.0
2014-07-24 12:25:00,104.46,104.51,104.42,104.44,29800.0,65.3477,65.379,65.3227,65.3352,29800.0
2014-07-24 12:30:00,104.45,104.45,104.4,104.43,28200.0,65.3415,65.3415,65.3102,65.329,28200.0
2014-07-24 12:35:00,104.43,104.45,104.39,104.41,44400.0,65.329,65.3415,65.304,65.3165,44400.0
2014-07-24 12:40:00,104.4,104.45,104.4,104.41,30200.0,65.3102,65.3415,65.3102,65.3165,30200.0
2014-07-24 12:45:00,104.41,104.48,104.41,104.45,22300.0,65.3165,65.3603,65.3165,65.3415,22300.0
2014-07-24 12:50:00,104.45,104.49,104.44,104.49,9700.0,65.3415,65.3665,65.3352,65.3665,9700.0
2014-07-24 12:55:00,104.49,104.49,104.42,104.44,30700.0,65.3665,65.3665,65.3227,65.3352,30700.0
2014-07-24 13:00:00,104.45,104.5,104.42,104.42,25500.0,65.3415,65.3728,65.3227,65.3227,25500.0
2014-07-24 13:05:00,104.42,104.43,104.3,104.38,80700.0,65.3227,65.329,65.2477,65.2977,80700.0
2014-07-24 13:10:00,104.37,104.41,104.35,104.36,20100.0,65.2914,65.3165,65.2789,65.2852,20100.0
2014-07-24 13:15:00,104.37,104.42,104.37,104.41,31500.0,65.2914,65.3227,65.2914,65.3165,31500.0
2014-07-24 13:20:00,104.4,104.48,104.39,104.43,31300.0,65.3102,65.3603,65.304,65.329,31300.0
2014-07-24 13:25:00,104.44,104.53,104.44,104.51,52600.0,65.3352,65.3915,65.3352,65.379,52600.0
2014-07-24 13:30:00,104.53,104.55,104.46,104.49,36400.0,65.3915,65.404,65.3477,65.3665,36400.0
2014-07-24 13:35:00,104.49,104.53,104.45,104.53,18200.0,65.3665,65.3915,65.3415,65.3915,18200.0
2014-07-24 13:40:00,104.53,104.54,104.45,104.45,23700.0,65.3915,65.3978,65.3415,65.3415,23700.0
2014-07-24 13:45:00,104.44,104.5,104.42,104.48,28900.0,65.3352,65.3728,65.3227,65.3603,28900.0
2014-07-24 13:50:00,104.49,104.52,104.46,104.47,167000.0,65.3665,65.3853,65.3477,65.354,167000.0
2014-07-24 13:55:00,104.49,104.53,104.46,104.47,133700.0,65.3665,65.3915,65.3477,65.354,133700.0
2014-07-24 14:00:00,104.47,104.54,104.47,104.5,68100.0,65.354,65.3978,65.354,65.3728,68100.0
2014-07-24 14:05:00,104.51,104.54,104.49,104.52,37700.0,65.379,65.3978,65.3665,65.3853,37700.0
2014-07-24 14:10:00,104.52,104.55,104.5,104.5,53800.0,65.3853,65.404,65.3728,65.3728,53800.0
2014-07-24 14:15:00,104.5,104.55,104.48,104.52,68000.0,65.3728,65.404,65.3603,65.3853,68000.0
2014-07-24 14:20:00,104.52,104.59,104.5,104.57,45700.0,65.3853,65.4291,65.3728,65.4166,45700.0
2014-07-24 14:25:00,104.58,104.6,104.55,104.57,53900.0,65.4228,65.4353,65.404,65.4166,53900.0
2014-07-24 14:30:00,104.57,104.58,104.5,104.57,57700.0,65.4166,65.4228,65.3728,65.4166,57700.0
2014-07-24 14:35:00,104.57,104.57,104.45,104.45,47200.0,65.4166,65.4166,65.3415,65.3415,47200.0
2014-07-24 14:40:00,104.44,104.51,104.42,104.49,35900.0,65.3352,65.379,65.3227,65.3665,35900.0
2014-07-24 14:45:00,104.48,104.51,104.47,104.5,43500.0,65.3603,65.379,65.354,65.3728,43500.0
2014-07-24 14:50:00,104.49,104.53,104.48,104.52,60100.0,65.3665,65.3915,65.3603,65.3853,60100.0
2014-07-24 14:55:00,104.52,104.56,104.41,104.42,59300.0,65.3853,65.4103,65.3165,65.3227,59300.0
2014-07-24 15:00:00,104.41,104.48,104.38,104.48,91400.0,65.3165,65.3603,65.2977,65.3603,91400.0
2014-07-24 15:05:00,104.48,104.49,104.43,104.46,67900.0,65.3603,65.3665,65.329,65.3477,67900.0
2014-07-24 15:10:00,104.46,104.5,104.41,104.49,67700.0,65.3477,65.3728,65.3165,65.3665,67700.0
2014-07-24 15:15:00,104.48,104.5,104.47,104.49,58400.0,65.3603,65.3728,65.354,65.3665,58400.0
2014-07-24 15:20:00,104.49,104.51,104.46,104.47,64800.0,65.3665,65.379,65.3477,65.354,64800.0
2014-07-24 15:25:00,104.47,104.48,104.41,104.43,99300.0,65.354,65.3603,65.3165,65.329,99300.0
2014-07-24 15:30:00,104.44,104.46,104.4,104.42,245800.0,65.3352,65.3477,65.3102,65.3227,245800.0
2014-07-24 15:35:00,104.42,104.43,104.38,104.4,95600.0,65.3227,65.329,65.2977,65.3102,95600.0
2014-07-24 15:40:00,104.4,104.43,104.39,104.4,98000.0,65.3102,65.329,65.304,65.3102,98000.0
2014-07-24 15:45:00,104.39,104.42,104.34,104.34,198700.0,65.304,65.3227,65.2727,65.2727,198700.0
2014-07-24 15:50:00,104.35,104.37,104.31,104.32,216800.0,65.2789,65.2914,65.2539,65.2602,216800.0
2014-07-24 15:55:00,104.32,104.34,104.27,104.27,299100.0,65.2602,65.2727,65.2289,65.2289,299100.0
2014-07-25 09:30:00,103.93,103.99,103.74,103.79,283700.0,65.0162,65.0537,64.8973,64.9286,283700.0
2014-07-25 09:35:00,103.76,103.85,103.73,103.77,121600.0,64.9098,64.9661,64.8911,64.9161,121600.0
2014-07-25 09:40:00,103.76,103.77,103.6,103.69,110000.0,64.9098,64.9161,64.8097,64.8661,110000.0
2014-07-25 09:45:00,103.68,103.69,103.54,103.6,100300.0,64.8598,64.8661,64.7722,64.8097,100300.0
2014-07-25 09:50:00,103.62,103.68,103.53,103.57,83400.0,64.8223,64.8598,64.766,64.791,83400.0
2014-07-25 09:55:00,103.58,103.73,103.49,103.7,122500.0,64.7972,64.8911,64.7409,64.8723,122500.0
2014-07-25 10:00:00,103.7,103.72,103.49,103.57,84100.0,64.8723,64.8848,64.7409,64.791,84100.0
2014-07-25 10:05:00,103.56,103.58,103.44,103.5,73100.0,64.7847,64.7972,64.7097,64.7472,73100.0
2014-07-25 10:10:00,103.49,103.52,103.45,103.51,52900.0,64.7409,64.7597,64.7159,64.7534,52900.0
2014-07-25 10:15:00,103.51,103.55,103.44,103.49,54300.0,64.7534,64.7785,64.7097,64.7409,54300.0
2014-07-25 10:20:00,103.49,103.58,103.45,103.53,81800.0,64.7409,64.7972,64.7159,64.766,81800.0
2014-07-25 10:25:00,103.54,103.58,103.52,103.52,30400.0,64.7722,64.7972,64.7597,64.7597,30400.0
2014-07-25 10:30:00,103.52,103.59,103.49,103.5,53700.0,64.7597,64.8035,64.7409,64.7472,53700.0
2014-07-25 10:35:00,103.51,103.55,103.5,103.51,41900.0,64.7534,64.7785,64.7472,64.7534,41900.0
2014-07-25 10:40:00,103.51,103.54,103.49,103.51,81500.0,64.7534,64.7722,64.7409,64.7534,81500.0
2014-07-25 10:45:00,103.51,103.52,103.44,103.51,113200.0,64.7534,64.7597,64.7097,64.7534,113200.0
2014-07-25 10:50:00,103.52,103.67,103.51,103.63,82400.0,64.7597,64.8535,64.7534,64.8285,82400.0
2014-07-25 10:55:00,103.64,103.69,103.49,103.52,90200.0,64.8348,64.8661,64.7409,64.7597,90200.0
2014-07-25 11:00:00,103.51,103.52,103.27,103.38,98100.0,64.7534,64.7597,64.6033,64.6721,98100.0
2014-07-25 11:05:00,103.38,103.43,103.27,103.37,76900.0,64.6721,64.7034,64.6033,64.6659,76900.0
2014-07-25 11:10:00,103.37,103.44,103.35,103.35,40600.0,64.6659,64.7097,64.6534,64.6534,40600.0
2014-07-25 11:15:00,103.34,103.42,103.32,103.42,42900.0,64.6471,64.6971,64.6346,64.6971,42900.0
2014-07-25 11:20:00,103.41,103.42,103.29,103.38,56100.0,64.6909,64.6971,64.6158,64.6721,56100.0
2014-07-25 11:25:00,103.38,103.43,103.34,103.42,88700.0,64.6721,64.7034,64.6471,64.6971,88700.0
2014-07-25 11:30:00,103.41,103.45,103.39,103.41,62100.0,64.6909,64.7159,64.6784,64.6909,62100.0
2014-07-25 11:35:00,103.41,103.42,103.32,103.38,56800.0,64.6909,64.6971,64.6346,64.6721,56800.0
2014-07-25 11:40:00,103.38,103.43,103.34,103.36,26700.0,64.6721,64.7034,64.6471,64.6596,26700.0
2014-07-25 11:45:00,103.35,103.38,103.33,103.34,34500.0,64.6534,64.6721,64.6408,64.6471,34500.0
2014-07-25 11:50:00,103.34,103.39,103.33,103.39,25200.0,64.6471,64.6784,64.6408,64.6784,25200.0
2014-07-25 11:55:00,103.39,103.4,103.28,103.29,56900.0,64.6784,64.6846,64.6096,64.6158,56900.0
2014-07-25 12:00:00,103.29,103.35,103.28,103.31,23800.0,64.6158,64.6534,64.6096,64.6283,23800.0
2014-07-25 12:05:00,103.33,103.38,103.32,103.36,29200.0,64.6408,64.6721,64.6346,64.6596,29200.0
2014-07-25 12:10:00,103.36,103.41,103.34,103.34,35500.0,64.6596,64.6909,64.6471,64.6471,35500.0
2014-07-25 12:15:00,103.34,103.35,103.3,103.33,20700.0,64.6471,64.6534,64.6221,64.6408,20700.0
2014-07-25 12:20:00,103.34,103.37,103.32,103.34,31700.0,64.6471,64.6659,64.6346,64.6471,31700.0
2014-07-25 12:25:00,103.35,103.39,103.33,103.37,27500.0,64.6534,64.6784,64.6408,64.6659,27500.0
2014-07-25 12:30:00,103.37,103.39,103.31,103.32,42000.0,64.6659,64.6784,64.6283,64.6346,42000.0
2014-07-25 12:35:00,103.32,103.33,103.28,103.3,54200.0,64.6346,64.6408,64.6096,64.6221,54200.0
2014-07-25 12:40:00,103.3,103.32,103.27,103.3,24500.0,64.6221,64.6346,64.6033,64.6221,24500.0
2014-07-25 12:45:00,103.3,103.32,103.27,103.28,60100.0,64.6221,64.6346,64.6033,64.6096,60100.0
2014-07-25 12:50:00,103.27,103.33,103.27,103.3,42800.0,64.6033,64.6408,64.6033,64.6221,42800.0
2014-07-25 12:55:00,103.3,103.35,103.29,103.31,74100.0,64.6221,64.6534,64.6158,64.6283,74100.0
2014-07-25 13:00:00,103.3,103.33,103.26,103.3,31700.0,64.6221,64.6408,64.5971,64.6221,31700.0
2014-07-25 13:05:00,103.3,103.3,103.19,103.21,22400.0,64.6221,64.6221,64.5533,64.5658,22400.0
2014-07-25 13:10:00,103.21,103.24,103.16,103.21,47200.0,64.5658,64.5845,64.5345,64.5658,47200.0
2014-07-25 13:15:00,103.21,103.25,103.18,103.22,33300.0,64.5658,64.5908,64.547,64.572,33300.0
2014-07-25 13:20:00,103.21,103.21,103.12,103.12,46700.0,64.5658,64.5658,64.5095,64.5095,46700.0
2014-07-25 13:25:00,103.13,103.2,103.13,103.2,101400.0,64.5157,64.5595,64.5157,64.5595,101400.0
2014-07-25 13:30:00,103.19,103.2,103.06,103.1,84700.0,64.5533,64.5595,64.4719,64.497,84700.0
2014-07-25 13:35:00,103.1,103.1,103.04,103.09,34900.0,64.497,64.497,64.4594,64.4907,34900.0
2014-07-25 13:40:00,103.1,103.22,103.09,103.14,51300.0,64.497,64.572,64.4907,64.522,51300.0
2014-07-25 13:45:00,103.13,103.25,103.13,103.25,30800.0,64.5157,64.5908,64.5157,64.5908,30800.0
2014-07-25 13:50:00,103.24,103.25,103.16,103.2,36100.0,64.5845,64.5908,64.5345,64.5595,36100.0
2014-07-25 13:55:00,103.2,103.26,103.17,103.18,36600.0,64.5595,64.5971,64.5408,64.547,36600.0
2014-07-25 14:00:00,103.17,103.24,103.09,103.24,66000.0,64.5408,64.5845,64.4907,64.5845,66000.0
2014-07-25 14:05:00,103.23,103.26,103.18,103.26,19600.0,64.5783,64.5971,64.547,64.5971,19600.0
2014-07-25 14:10:00,103.25,103.26,103.16,103.16,40200.0,64.5908,64.5971,64.5345,64.5345,40200.0
2014-07-25 14:15:00,103.17,103.26,103.16,103.21,70800.0,64.5408,64.5971,64.5345,64.5658,70800.0
2014-07-25 14:20:00,103.2,103.21,103.16,103.16,21600.0,64.5595,64.5658,64.5345,64.5345,21600.0
2014-07-25 14:25:00,103.17,103.26,103.16,103.25,44300.0,64.5408,64.5971,64.5345,64.5908,44300.0
2014-07-25 14:30:00,103.25,103.27,103.17,103.21,34400.0,64.5908,64.6033,64.5408,64.5658,34400.0
2014-07-25 14:35:00,103.22,103.22,103.16,103.18,28000.0,64.572,64.572,64.5345,64.547,28000.0
2014-07-25 14:40:00,103.18,103.23,103.16,103.21,49800.0,64.547,64.5783,64.5345,64.5658,49800.0
2014-07-25 14:45:00,103.21,103.26,103.2,103.26,69600.0,64.5658,64.5971,64.5595,64.5971,69600.0
2014-07-25 14:50:00,103.25,103.27,103.11,103.12,88000.0,64.5908,64.6033,64.5032,64.5095,88000.0
2014-07-25 14:55:00,103.11,103.16,103.11,103.16,39800.0,64.5032,64.5345,64.5032,64.5345,39800.0
2014-07-25 15:00:00,103.16,103.17,103.02,103.07,69700.0,64.5345,64.5408,64.4469,64.4782,69700.0
2014-07-25 15:05:00,103.07,103.08,103.04,103.06,52200.0,64.4782,64.4844,64.4594,64.4719,52200.0
2014-07-25 15:10:00,103.07,103.11,103.02,103.02,69600.0,64.4782,64.5032,64.4469,64.4469,69600.0
2014-07-25 15:15:00,103.02,103.08,103.01,103.05,70900.0,64.4469,64.4844,64.4407,64.4657,70900.0
2014-07-25 15:20:00,103.05,103.08,103.03,103.04,77700.0,64.4657,64.4844,64.4532,64.4594,77700.0
2014-07-25 15:25:00,103.04,103.05,103.01,103.05,73600.0,64.4594,64.4657,64.4407,64.4657,73600.0
2014-07-25 15:30:00,103.04,103.05,103.0,103.01,104900.0,64.4594,64.4657,64.4344,64.4407,104900.0
2014-07-25 15:35:00,103.02,103.23,103.01,103.01,200300.0,64.4469,64.5783,64.4407,64.4407,200300.0
2014-07-25 15:40:00,103.01,103.08,102.96,103.05,251300.0,64.4407,64.4844,64.4094,64.4657,251300.0
2014-07-25 15:45:00,103.05,103.2,103.04,103.18,163900.0,64.4657,64.5595,64.4594,64.547,163900.0
2014-07-25 15:50:00,103.18,103.18,103.1,103.13,242400.0,64.547,64.547,64.497,64.5157,242400.0
2014-07-25 15:55:00,103.13,103.22,103.12,103.17,405000.0,64.5157,64.572,64.5095,64.5408,405000.0
2014-07-28 09:30:00,103.29,103.37,103.16,103.29,136900.0,64.6158,64.6659,64.5345,64.6158,136900.0
2014-07-28 09:35:00,103.28,103.46,103.22,103.46,98600.0,64.6096,64.7222,64.572,64.7222,98600.0
2014-07-28 09:40:00,103.45,103.59,103.43,103.53,127900.0,64.7159,64.8035,64.7034,64.766,127900.0
2014-07-28 09:45:00,103.52,103.52,103.1,103.11,145600.0,64.7597,64.7597,64.497,64.5032,145600.0
2014-07-28 09:50:00,103.11,103.19,103.03,103.16,120400.0,64.5032,64.5533,64.4532,64.5345,120400.0
2014-07-28 09:55:00,103.15,103.22,103.1,103.21,56000.0,64.5282,64.572,64.497,64.5658,56000.0
2014-07-28 10:00:00,103.2,103.24,102.98,102.99,109300.0,64.5595,64.5845,64.4219,64.4281,109300.0
2014-07-28 10:05:00,102.99,103.03,102.83,102.85,82100.0,64.4281,64.4532,64.3281,64.3406,82100.0
2014-07-28 10:10:00,102.83,102.95,102.83,102.95,38800.0,64.3281,64.4031,64.3281,64.4031,38800.0
2014-07-28 10:15:00,102.95,103.01,102.9,102.93,54100.0,64.4031,64.4407,64.3718,64.3906,54100.0
2014-07-28 10:20:00,102.93,103.04,102.88,103.02,49400.0,64.3906,64.4594,64.3593,64.4469,49400.0
2014-07-28 10:25:00,103.03,103.15,103.01,103.11,78800.0,64.4532,64.5282,64.4407,64.5032,78800.0
2014-07-28 10:30:00,103.12,103.14,103.02,103.07,55100.0,64.5095,64.522,64.4469,64.4782,55100.0
2014-07-28 10:35:00,103.06,103.19,103.03,103.12,44100.0,64.4719,64.5533,64.4532,64.5095,44100.0
2014-07-28 10:40:00,103.12,103.13,102.97,103.05,65500.0,64.5095,64.5157,64.4156,64.4657,65500.0
2014-07-28 10:45:00,103.06,103.12,103.02,103.06,82400.0,64.4719,64.5095,64.4469,64.4719,82400.0
2014-07-28 10:50:00,103.07,103.13,103.06,103.11,41900.0,64.4782,64.5157,64.4719,64.5032,41900.0
2014-07-28 10:55:00,103.12,103.2,103.09,103.14,69100.0,64.5095,64.5595,64.4907,64.522,69100.0
2014-07-28 11:00:00,103.14,103.24,103.09,103.24,68900.0,64.522,64.5845,64.4907,64.5845,68900.0
2014-07-28 11:05:00,103.24,103.3,103.22,103.29,56700.0,64.5845,64.6221,64.572,64.6158,56700.0
2014-07-28 11:10:00,103.3,103.38,103.3,103.36,77400.0,64.6221,64.6721,64.6221,64.6596,77400.0
2014-07-28 11:15:00,103.35,103.42,103.34,103.4,57700.0,64.6534,64.6971,64.6471,64.6846,57700.0
2014-07-28 11:20:00,103.4,103.53,103.38,103.49,79000.0,64.6846,64.766,64.6721,64.7409,79000.0
2014-07-28 11:25:00,103.5,103.72,103.49,103.71,77200.0,64.7472,64.8848,64.7409,64.8786,77200.0
2014-07-28 11:30:00,103.7,103.8,103.68,103.77,137200.0,64.8723,64.9349,64.8598,64.9161,137200.0
2014-07-28 11:35:00,103.76,103.76,103.67,103.72,41600.0,64.9098,64.9098,64.8535,64.8848,41600.0
2014-07-28 11:40:00,103.73,103.75,103.65,103.7,37500.0,64.8911,64.9036,64.841,64.8723,37500.0
2014-07-28 11:45:00,103.69,103.73,103.65,103.73,47800.0,64.8661,64.8911,64.841,64.8911,47800.0
2014-07-28 11:50:00,103.73,103.76,103.71,103.73,36600.0,64.8911,64.9098,64.8786,64.8911,36600.0
2014-07-28 11:55:00,103.73,103.74,103.68,103.73,70600.0,64.8911,64.8973,64.8598,64.8911,70600.0
2014-07-28 12:00:00,103.73,103.8,103.72,103.78,40900.0,64.8911,64.9349,64.8848,64.9224,40900.0
2014-07-28 12:05:00,103.79,103.8,103.75,103.79,34400.0,64.9286,64.9349,64.9036,64.9286,34400.0
2014-07-28 12:10:00,103.79,103.84,103.77,103.82,76000.0,64.9286,64.9599,64.9161,64.9474,76000.0
2014-07-28 12:15:00,103.83,103.85,103.8,103.81,30400.0,64.9536,64.9661,64.9349,64.9411,30400.0
2014-07-28 12:20:00,103.81,103.9,103.81,103.89,51000.0,64.9411,64.9974,64.9411,64.9912,51000.0
2014-07-28 12:25:00,103.88,103.9,103.81,103.81,73500.0,64.9849,64.9974,64.9411,64.9411,73500.0
2014-07-28 12:30:00,103.81,103.86,103.77,103.84,80600.0,64.9411,64.9724,64.9161,64.9599,80600.0
2014-07-28 12:35:00,103.84,103.88,103.8,103.81,50400.0,64.9599,64.9849,64.9349,64.9411,50400.0
2014-07-28 12:40:00,103.81,103.9,103.76,103.9,60300.0,64.9411,64.9974,64.9098,64.9974,60300.0
2014-07-28 12:45:00,103.89,103.98,103.88,103.97,73700.0,64.9912,65.0475,64.9849,65.0412,73700.0
2014-07-28 12:50:00,103.96,103.97,103.88,103.9,46700.0,65.035,65.0412,64.9849,64.9974,46700.0
2014-07-28 12:55:00,103.91,103.98,103.89,103.96,50400.0,65.0037,65.0475,64.9912,65.035,50400.0
2014-07-28 13:00:00,103.96,103.97,103.91,103.94,26900.0,65.035,65.0412,65.0037,65.0224,26900.0
2014-07-28 13:05:00,103.94,103.98,103.93,103.97,62300.0,65.0224,65.0475,65.0162,65.0412,62300.0
2014-07-28 13:10:00,103.96,104.03,103.96,103.98,67400.0,65.035,65.0787,65.035,65.0475,67400.0
2014-07-28 13:15:00,103.98,104.05,103.93,104.01,55200.0,65.0475,65.0913,65.0162,65.0662,55200.0
2014-07-28 13:20:00,104.01,104.13,103.97,104.13,85600.0,65.0662,65.1413,65.0412,65.1413,85600.0
2014-07-28 13:25:00,104.13,104.13,103.96,103.99,93800.0,65.1413,65.1413,65.035,65.0537,93800.0
2014-07-28 13:30:00,103.99,104.15,103.97,104.14,75100.0,65.0537,65.1538,65.0412,65.1476,75100.0
2014-07-28 13:35:00,104.14,104.29,104.09,104.28,114200.0,65.1476,65.2414,65.1163,65.2351,114200.0
2014-07-28 13:40:00,104.27,104.4,104.27,104.4,128300.0,65.2289,65.3102,65.2289,65.3102,128300.0
2014-07-28 13:45:00,104.4,104.44,104.36,104.38,114000.0,65.3102,65.3352,65.2852,65.2977,114000.0
2014-07-28 13:50:00,104.37,104.38,104.27,104.3,101100.0,65.2914,65.2977,65.2289,65.2477,101100.0
2014-07-28 13:55:00,104.3,104.36,104.25,104.34,81600.0,65.2477,65.2852,65.2164,65.2727,81600.0
2014-07-28 14:00:00,104.34,104.45,104.34,104.45,86400.0,65.2727,65.3415,65.2727,65.3415,86400.0
2014-07-28 14:05:00,104.44,104.49,104.41,104.48,69400.0,65.3352,65.3665,65.3165,65.3603,69400.0
2014-07-28 14:10:00,104.48,104.52,104.4,104.43,257100.0,65.3603,65.3853,65.3102,65.329,257100.0
2014-07-28 14:15:00,104.43,104.45,104.32,104.33,99500.0,65.329,65.3415,65.2602,65.2664,99500.0
2014-07-28 14:20:00,104.34,104.37,104.27,104.28,76000.0,65.2727,65.2914,65.2289,65.2351,76000.0
2014-07-28 14:25:00,104.28,104.33,104.27,104.27,63600.0,65.2351,65.2664,65.2289,65.2289,63600.0
2014-07-28 14:30:00,104.27,104.32,104.19,104.32,73700.0,65.2289,65.2602,65.1788,65.2602,73700.0
2014-07-28 14:35:00,104.33,104.33,104.27,104.32,72800.0,65.2664,65.2664,65.2289,65.2602,72800.0
2014-07-28 14:40:00,104.32,104.32,104.24,104.29,50200.0,65.2602,65.2602,65.2101,65.2414,50200.0
2014-07-28 14:45:00,104.3,104.37,104.29,104.36,65500.0,65.2477,65.2914,65.2414,65.2852,65500.0
2014-07-28 14:50:00,104.36,104.44,104.35,104.42,81600.0,65.2852,65.3352,65.2789,65.3227,81600.0
2014-07-28 14:55:00,104.42,104.51,104.38,104.46,90000.0,65.3227,65.379,65.2977,65.3477,90000.0
2014-07-28 15:00:00,104.46,104.47,104.36,104.36,102100.0,65.3477,65.354,65.2852,65.2852,102100.0
2014-07-28 15:05:00,104.36,104.36,104.28,104.33,97000.0,65.2852,65.2852,65.2351,65.2664,97000.0
2014-07-28 15:10:00,104.34,104.4,104.29,104.4,86500.0,65.2727,65.3102,65.2414,65.3102,86500.0
2014-07-28 15:15:00,104.4,104.49,104.37,104.48,118900.0,65.3102,65.3665,65.2914,65.3603,118900.0
2014-07-28 15:20:00,104.48,104.51,104.45,104.46,111700.0,65.3603,65.379,65.3415,65.3477,111700.0
2014-07-28 15:25:00,104.47,104.51,104.44,104.47,161200.0,65.354,65.379,65.3352,65.354,161200.0
2014-07-28 15:30:00,104.47,104.48,104.39,104.43,140000.0,65.354,65.3603,65.304,65.329,140000.0
2014-07-28 15:35:00,104.43,104.44,104.38,104.42,157300.0,65.329,65.3352,65.2977,65.3227,157300.0
2014-07-28 15:40:00,104.41,104.48,104.41,104.44,129700.0,65.3165,65.3603,65.3165,65.3352,129700.0
2014-07-28 15:45:00,104.44,104.44,104.34,104.4,350700.0,65.3352,65.3352,65.2727,65.3102,350700.0
2014-07-28 15:50:00,104.39,104.44,104.35,104.39,274500.0,65.304,65.3352,65.2789,65.304,274500.0
2014-07-28 15:55:00,104.38,104.43,104.36,104.37,405200.0,65.2977,65.329,65.2852,65.2914,405200.0
2014-07-29 09:30:00,104.21,104.39,104.17,104.36,163300.0,65.1914,65.304,65.1663,65.2852,163300.0
2014-07-29 09:35:00,104.39,104.52,104.22,104.27,125900.0,65.304,65.3853,65.1976,65.2289,125900.0
2014-07-29 09:40:00,104.29,104.34,104.19,104.3,86200.0,65.2414,65.2727,65.1788,65.2477,86200.0
2014-07-29 09:45:00,104.31,104.45,104.24,104.45,91600.0,65.2539,65.3415,65.2101,65.3415,91600.0
2014-07-29 09:50:00,104.44,104.6,104.38,104.6,63600.0,65.3352,65.4353,65.2977,65.4353,63600.0
2014-07-29 09:55:00,104.58,104.73,104.57,104.63,93800.0,65.4228,65.5167,65.4166,65.4541,93800.0
2014-07-29 10:00:00,104.65,104.75,104.6,104.64,136000.0,65.4666,65.5292,65.4353,65.4603,136000.0
2014-07-29 10:05:00,104.64,104.76,104.55,104.71,94400.0,65.4603,65.5354,65.404,65.5041,94400.0
2014-07-29 10:10:00,104.7,104.72,104.6,104.72,69400.0,65.4979,65.5104,65.4353,65.5104,69400.0
2014-07-29 10:15:00,104.72,104.73,104.64,104.72,65900.0,65.5104,65.5167,65.4603,65.5104,65900.0
2014-07-29 10:20:00,104.72,104.73,104.65,104.7,41800.0,65.5104,65.5167,65.4666,65.4979,41800.0
2014-07-29 10:25:00,104.68,104.69,104.58,104.62,68800.0,65.4854,65.4916,65.4228,65.4478,68800.0
2014-07-29 10:30:00,104.63,104.68,104.59,104.59,27000.0,65.4541,65.4854,65.4291,65.4291,27000.0
2014-07-29 10:35:00,104.59,104.64,104.56,104.62,28900.0,65.4291,65.4603,65.4103,65.4478,28900.0
2014-07-29 10:40:00,104.61,104.62,104.55,104.59,26400.0,65.4416,65.4478,65.404,65.4291,26400.0
2014-07-29 10:45:00,104.6,104.6,104.49,104.49,30800.0,65.4353,65.4353,65.3665,65.3665,30800.0
2014-07-29 10:50:00,104.49,104.52,104.36,104.41,63900.0,65.3665,65.3853,65.2852,65.3165,63900.0
2014-07-29 10:55:00,104.41,104.44,104.34,104.41,44700.0,65.3165,65.3352,65.2727,65.3165,44700.0
2014-07-29 11:00:00,104.41,104.46,104.31,104.34,78700.0,65.3165,65.3477,65.2539,65.2727,78700.0
2014-07-29 11:05:00,104.35,104.37,104.12,104.14,101600.0,65.2789,65.2914,65.135,65.1476,101600.0
2014-07-29 11:10:00,104.14,104.19,104.02,104.18,87800.0,65.1476,65.1788,65.0725,65.1726,87800.0
2014-07-29 11:15:00,104.18,104.28,104.16,104.17,103000.0,65.1726,65.2351,65.1601,65.1663,103000.0
2014-07-29 11:20:00,104.16,104.19,104.13,104.18,67500.0,65.1601,65.1788,65.1413,65.1726,67500.0
2014-07-29 11:25:00,104.19,104.19,104.12,104.12,66600.0,65.1788,65.1788,65.135,65.135,66600.0
2014-07-29 11:30:00,104.13,104.13,103.97,104.01,87700.0,65.1413,65.1413,65.0412,65.0662,87700.0
2014-07-29 11:35:00,104.01,104.07,103.89,103.9,43700.0,65.0662,65.1038,64.9912,64.9974,43700.0
2014-07-29 11:40:00,103.9,103.96,103.88,103.94,87000.0,64.9974,65.035,64.9849,65.0224,87000.0
2014-07-29 11:45:00,103.94,104.04,103.94,104.04,36000.0,65.0224,65.085,65.0224,65.085,36000.0
2014-07-29 11:50:00,104.04,104.09,104.02,104.08,30700.0,65.085,65.1163,65.0725,65.11,30700.0
2014-07-29 11:55:00,104.09,104.15,104.08,104.12,56700.0,65.1163,65.1538,65.11,65.135,56700.0
2014-07-29 12:00:00,104.12,104.13,104.02,104.04,33700.0,65.135,65.1413,65.0725,65.085,33700.0
2014-07-29 12:05:00,104.03,104.08,104.03,104.06,24200.0,65.0787,65.11,65.0787,65.0975,24200.0
2014-07-29 12:10:00,104.05,104.15,104.04,104.12,57000.0,65.0913,65.1538,65.085,65.135,57000.0
2014-07-29 12:15:00,104.12,104.14,104.07,104.09,32200.0,65.135,65.1476,65.1038,65.1163,32200.0
2014-07-29 12:20:00,104.09,104.24,104.08,104.22,48900.0,65.1163,65.2101,65.11,65.1976,48900.0
2014-07-29 12:25:00,104.22,104.28,104.21,104.25,39100.0,65.1976,65.2351,65.1914,65.2164,39100.0
2014-07-29 12:30:00,104.24,104.29,104.2,104.23,37600.0,65.2101,65.2414,65.1851,65.2039,37600.0
2014-07-29 12:35:00,104.23,104.3,104.22,104.24,62900.0,65.2039,65.2477,65.1976,65.2101,62900.0
2014-07-29 12:40:00,104.26,104.27,104.2,104.26,41900.0,65.2226,65.2289,65.1851,65.2226,41900.0
2014-07-29 12:45:00,104.27,104.35,104.27,104.31,41700.0,65.2289,65.2789,65.2289,65.2539,41700.0
2014-07-29 12:50:00,104.31,104.35,104.29,104.32,31600.0,65.2539,65.2789,65.2414,65.2602,31600.0
2014-07-29 12:55:00,104.32,104.38,104.32,104.37,25700.0,65.2602,65.2977,65.2602,65.2914,25700.0
2014-07-29 13:00:00,104.36,104.37,104.29,104.33,30900.0,65.2852,65.2914,65.2414,65.2664,30900.0
2014-07-29 13:05:00,104.32,104.36,104.29,104.33,67700.0,65.2602,65.2852,65.2414,65.2664,67700.0
2014-07-29 13:10:00,104.33,104.33,104.25,104.29,41300.0,65.2664,65.2664,65.2164,65.2414,41300.0
2014-07-29 13:15:00,104.29,104.32,104.27,104.32,19000.0,65.2414,65.2602,65.2289,65.2602,19000.0
2014-07-29 13:20:00,104.33,104.45,104.32,104.43,51900.0,65.2664,65.3415,65.2602,65.329,51900.0
2014-07-29 13:25:00,104.43,104.44,104.35,104.37,37600.0,65.329,65.3352,65.2789,65.2914,37600.0
2014-07-29 13:30:00,104.36,104.37,104.28,104.29,26700.0,65.2852,65.2914,65.2351,65.2414,26700.0
2014-07-29 13:35:00,104.3,104.31,104.26,104.26,27500.0,65.2477,65.2539,65.2226,65.2226,27500.0
2014-07-29 13:40:00,104.26,104.31,104.26,104.3,36600.0,65.2226,65.2539,65.2226,65.2477,36600.0
2014-07-29 13:45:00,104.29,104.31,104.28,104.28,18600.0,65.2414,65.2539,65.2351,65.2351,18600.0
2014-07-29 13:50:00,104.28,104.3,104.27,104.3,40700.0,65.2351,65.2477,65.2289,65.2477,40700.0
2014-07-29 13:55:00,104.3,104.35,104.3,104.32,38500.0,65.2477,65.2789,65.2477,65.2602,38500.0
2014-07-29 14:00:00,104.33,104.37,104.33,104.35,31400.0,65.2664,65.2914,65.2664,65.2789,31400.0
2014-07-29 14:05:00,104.34,104.36,104.33,104.34,23800.0,65.2727,65.2852,65.2664,65.2727,23800.0
2014-07-29 14:10:00,104.34,104.37,104.33,104.33,34400.0,65.2727,65.2914,65.2664,65.2664,34400.0
2014-07-29 14:15:00,104.34,104.39,104.3,104.3,47600.0,65.2727,65.304,65.2477,65.2477,47600.0
2014-07-29 14:20:00,104.3,104.33,104.16,104.17,83300.0,65.2477,65.2664,65.1601,65.1663,83300.0
2014-07-29 14:25:00,104.17,104.17,103.92,104.02,164300.0,65.1663,65.1663,65.0099,65.0725,164300.0
2014-07-29 14:30:00,104.01,104.03,103.98,103.98,77000.0,65.0662,65.0787,65.0475,65.0475,77000.0
2014-07-29 14:35:00,103.99,103.99,103.89,103.94,75600.0,65.0537,65.0537,64.9912,65.0224,75600.0
2014-07-29 14:40:00,103.94,104.01,103.83,103.83,88100.0,65.0224,65.0662,64.9536,64.9536,88100.0
2014-07-29 14:45:00,103.83,103.96,103.81,103.95,69200.0,64.9536,65.035,64.9411,65.0287,69200.0
2014-07-29 14:50:00,103.95,103.95,103.89,103.9,48800.0,65.0287,65.0287,64.9912,64.9974,48800.0
2014-07-29 14:55:00,103.91,103.93,103.83,103.83,65500.0,65.0037,65.0162,64.9536,64.9536,65500.0
2014-07-29 15:00:00,103.83,103.83,103.65,103.77,140300.0,64.9536,64.9536,64.841,64.9161,140300.0
2014-07-29 15:05:00,103.78,103.88,103.77,103.86,119800.0,64.9224,64.9849,64.9161,64.9724,119800.0
2014-07-29 15:10:00,103.86,103.86,103.75,103.78,134300.0,64.9724,64.9724,64.9036,64.9224,134300.0
2014-07-29 15:15:00,103.79,103.86,103.77,103.85,73800.0,64.9286,64.9724,64.9161,64.9661,73800.0
2014-07-29 15:20:00,103.86,103.92,103.81,103.86,72700.0,64.9724,65.0099,64.9411,64.9724,72700.0
2014-07-29 15:25:00,103.85,103.85,103.77,103.8,167900.0,64.9661,64.9661,64.9161,64.9349,167900.0
2014-07-29 15:30:00,103.8,103.8,103.69,103.69,138800.0,64.9349,64.9349,64.8661,64.8661,138800.0
2014-07-29 15:35:00,103.7,103.82,103.7,103.79,89100.0,64.8723,64.9474,64.8723,64.9286,89100.0
2014-07-29 15:40:00,103.79,103.8,103.68,103.69,109400.0,64.9286,64.9349,64.8598,64.8661,109400.0
2014-07-29 15:45:00,103.68,103.85,103.6,103.79,200100.0,64.8598,64.9661,64.8097,64.9286,200100.0
2014-07-29 15:50:00,103.8,103.81,103.66,103.67,248700.0,64.9349,64.9411,64.8473,64.8535,248700.0
2014-07-29 15:55:00,103.67,103.68,103.52,103.58,678400.0,64.8535,64.8598,64.7597,64.7972,678400.0
2014-07-30 09:30:00,103.73,104.15,103.63,103.87,304300.0,64.8911,65.1538,64.8285,64.9787,304300.0
2014-07-30 09:35:00,103.91,104.14,103.73,103.73,153700.0,65.0037,65.1476,64.8911,64.8911,153700.0
2014-07-30 09:40:00,103.74,103.95,103.61,103.71,125400.0,64.8973,65.0287,64.816,64.8786,125400.0
2014-07-30 09:45:00,103.71,103.77,103.67,103.72,115500.0,64.8786,64.9161,64.8535,64.8848,115500.0
2014-07-30 09:50:00,103.72,103.75,103.58,103.67,160500.0,64.8848,64.9036,64.7972,64.8535,160500.0
2014-07-30 09:55:00,103.69,103.85,103.56,103.61,124700.0,64.8661,64.9661,64.7847,64.816,124700.0
2014-07-30 10:00:00,103.6,103.63,103.39,103.39,162300.0,64.8097,64.8285,64.6784,64.6784,162300.0
2014-07-30 10:05:00,103.38,103.48,103.31,103.39,121300.0,64.6721,64.7347,64.6283,64.6784,121300.0
2014-07-30 10:10:00,103.4,103.5,103.28,103.29,111200.0,64.6846,64.7472,64.6096,64.6158,111200.0
2014-07-30 10:15:00,103.29,103.38,103.14,103.22,124600.0,64.6158,64.6721,64.522,64.572,124600.0
2014-07-30 10:20:00,103.23,103.47,103.23,103.38,96300.0,64.5783,64.7284,64.5783,64.6721,96300.0
2014-07-30 10:25:00,103.39,103.41,103.33,103.35,63400.0,64.6784,64.6909,64.6408,64.6534,63400.0
2014-07-30 10:30:00,103.36,103.42,103.35,103.4,97200.0,64.6596,64.6971,64.6534,64.6846,97200.0
2014-07-30 10:35:00,103.4,103.41,103.3,103.3,112900.0,64.6846,64.6909,64.6221,64.6221,112900.0
2014-07-30 10:40:00,103.3,103.34,103.05,103.05,77300.0,64.6221,64.6471,64.4657,64.4657,77300.0
2014-07-30 10:45:00,103.05,103.08,102.92,103.05,119000.0,64.4657,64.4844,64.3844,64.4657,119000.0
2014-07-30 10:50:00,103.04,103.15,103.01,103.07,60900.0,64.4594,64.5282,64.4407,64.4782,60900.0
2014-07-30 10:55:00,103.07,103.1,102.85,102.88,56000.0,64.4782,64.497,64.3406,64.3593,56000.0
2014-07-30 11:00:00,102.88,102.88,102.65,102.65,134300.0,64.3593,64.3593,64.2155,64.2155,134300.0
2014-07-30 11:05:00,102.66,102.82,102.57,102.8,99500.0,64.2217,64.3218,64.1654,64.3093,99500.0
2014-07-30 11:10:00,102.79,102.9,102.79,102.9,66600.0,64.303,64.3718,64.303,64.3718,66600.0
2014-07-30 11:15:00,102.9,102.99,102.87,102.97,60400.0,64.3718,64.4281,64.3531,64.4156,60400.0
2014-07-30 11:20:00,102.96,103.04,102.86,103.02,67000.0,64.4094,64.4594,64.3468,64.4469,67000.0
2014-07-30 11:25:00,103.0,103.05,102.95,103.04,30700.0,64.4344,64.4657,64.4031,64.4594,30700.0
2014-07-30 11:30:00,103.04,103.06,102.93,102.95,60000.0,64.4594,64.4719,64.3906,64.4031,60000.0
2014-07-30 11:35:00,102.95,103.0,102.84,102.84,62000.0,64.4031,64.4344,64.3343,64.3343,62000.0
2014-07-30 11:40:00,102.84,102.88,102.82,102.82,65600.0,64.3343,64.3593,64.3218,64.3218,65600.0
2014-07-30 11:45:00,102.81,102.86,102.75,102.79,63100.0,64.3155,64.3468,64.278,64.303,63100.0
2014-07-30 11:50:00,102.79,102.83,102.75,102.76,47200.0,64.303,64.3281,64.278,64.2843,47200.0
2014-07-30 11:55:00,102.75,102.76,102.64,102.67,75200.0,64.278,64.2843,64.2092,64.228,75200.0
2014-07-30 12:00:00,102.67,102.79,102.66,102.75,62100.0,64.228,64.303,64.2217,64.278,62100.0
2014-07-30 12:05:00,102.74,102.76,102.67,102.74,53400.0,64.2718,64.2843,64.228,64.2718,53400.0
2014-07-30 12:10:00,102.75,102.98,102.72,102.94,119400.0,64.278,64.4219,64.2592,64.3969,119400.0
2014-07-30 12:15:00,102.94,102.97,102.88,102.89,41500.0,64.3969,64.4156,64.3593,64.3656,41500.0
2014-07-30 12:20:00,102.88,103.03,102.87,103.01,72000.0,64.3593,64.4532,64.3531,64.4407,72000.0
2014-07-30 12:25:00,103.0,103.03,102.93,103.02,41900.0,64.4344,64.4532,64.3906,64.4469,41900.0
2014-07-30 12:30:00,103.02,103.04,102.93,102.97,57100.0,64.4469,64.4594,64.3906,64.4156,57100.0
2014-07-30 12:35:00,102.98,103.03,102.95,103.0,78400.0,64.4219,64.4532,64.4031,64.4344,78400.0
2014-07-30 12:40:00,103.01,103.11,102.95,103.0,147600.0,64.4407,64.5032,64.4031,64.4344,147600.0
2014-07-30 12:45:00,102.99,103.02,102.97,102.97,32800.0,64.4281,64.4469,64.4156,64.4156,32800.0
2014-07-30 12:50:00,102.98,103.02,102.95,103.0,35500.0,64.4219,64.4469,64.4031,64.4344,35500.0
2014-07-30 12:55:00,103.0,103.07,102.99,103.01,43100.0,64.4344,64.4782,64.4281,64.4407,43100.0
2014-07-30 13:00:00,103.01,103.03,102.94,102.95,73900.0,64.4407,64.4532,64.3969,64.4031,73900.0
2014-07-30 13:05:00,102.95,102.99,102.93,102.95,77800.0,64.4031,64.4281,64.3906,64.4031,77800.0
2014-07-30 13:10:00,102.96,103.02,102.95,103.0,73100.0,64.4094,64.4469,64.4031,64.4344,73100.0
2014-07-30 13:15:00,103.01,103.01,102.91,102.92,66100.0,64.4407,64.4407,64.3781,64.3844,66100.0
2014-07-30 13:20:00,102.91,102.96,102.87,102.88,72800.0,64.3781,64.4094,64.3531,64.3593,72800.0
2014-07-30 13:25:00,102.89,102.89,102.76,102.85,81500.0,64.3656,64.3656,64.2843,64.3406,81500.0
2014-07-30 13:30:00,102.84,103.07,102.82,103.04,89900.0,64.3343,64.4782,64.3218,64.4594,89900.0
2014-07-30 13:35:00,103.05,103.06,103.0,103.0,45300.0,64.4657,64.4719,64.4344,64.4344,45300.0
2014-07-30 13:40:00,103.01,103.12,102.98,103.11,97800.0,64.4407,64.5095,64.4219,64.5032,97800.0
2014-07-30 13:45:00,103.1,103.1,103.02,103.09,49100.0,64.497,64.497,64.4469,64.4907,49100.0
2014-07-30 13:50:00,103.09,103.14,103.0,103.0,73000.0,64.4907,64.522,64.4344,64.4344,73000.0
2014-07-30 13:55:00,103.0,103.07,102.98,102.98,139900.0,64.4344,64.4782,64.4219,64.4219,139900.0
2014-07-30 14:00:00,102.99,103.16,102.86,103.02,508300.0,64.4281,64.5345,64.3468,64.4469,508300.0
2014-07-30 14:05:00,103.0,103.22,102.99,103.17,137300.0,64.4344,64.572,64.4281,64.5408,137300.0
2014-07-30 14:10:00,103.17,103.56,103.12,103.48,301000.0,64.5408,64.7847,64.5095,64.7347,301000.0
2014-07-30 14:15:00,103.48,103.64,103.36,103.43,121400.0,64.7347,64.8348,64.6596,64.7034,121400.0
2014-07-30 14:20:00,103.43,103.45,103.29,103.3,78000.0,64.7034,64.7159,64.6158,64.6221,78000.0
2014-07-30 14:25:00,103.3,103.41,103.28,103.38,96000.0,64.6221,64.6909,64.6096,64.6721,96000.0
2014-07-30 14:30:00,103.38,103.48,103.25,103.3,83200.0,64.6721,64.7347,64.5908,64.6221,83200.0
2014-07-30 14:35:00,103.28,103.31,103.1,103.13,74000.0,64.6096,64.6283,64.497,64.5157,74000.0
2014-07-30 14:40:00,103.13,103.15,102.98,103.02,68000.0,64.5157,64.5282,64.4219,64.4469,68000.0
2014-07-30 14:45:00,103.04,103.05,102.76,102.84,171000.0,64.4594,64.4657,64.2843,64.3343,171000.0
2014-07-30 14:50:00,102.86,102.92,102.78,102.82,108700.0,64.3468,64.3844,64.2968,64.3218,108700.0
2014-07-30 14:55:00,102.81,102.85,102.73,102.84,64300.0,64.3155,64.3406,64.2655,64.3343,64300.0
2014-07-30 15:00:00,102.84,102.86,102.61,102.66,113600.0,64.3343,64.3468,64.1904,64.2217,113600.0
2014-07-30 15:05:00,102.65,102.74,102.6,102.7,141600.0,64.2155,64.2718,64.1842,64.2467,141600.0
2014-07-30 15:10:00,102.71,102.79,102.69,102.77,158400.0,64.253,64.303,64.2405,64.2905,158400.0
2014-07-30 15:15:00,102.77,103.03,102.74,103.0,96100.0,64.2905,64.4532,64.2718,64.4344,96100.0
2014-07-30 15:20:00,103.0,103.04,102.95,103.0,124800.0,64.4344,64.4594,64.4031,64.4344,124800.0
2014-07-30 15:25:00,102.99,103.02,102.93,102.94,104400.0,64.4281,64.4469,64.3906,64.3969,104400.0
2014-07-30 15:30:00,102.94,103.13,102.93,103.11,114600.0,64.3969,64.5157,64.3906,64.5032,114600.0
2014-07-30 15:35:00,103.1,103.12,102.98,102.98,138600.0,64.497,64.5095,64.4219,64.4219,138600.0
2014-07-30 15:40:00,102.99,103.02,102.93,102.97,148500.0,64.4281,64.4469,64.3906,64.4156,148500.0
2014-07-30 15:45:00,102.98,103.06,102.97,103.02,208000.0,64.4219,64.4719,64.4156,64.4469,208000.0
2014-07-30 15:50:00,103.02,103.18,103.0,103.14,373000.0,64.4469,64.547,64.4344,64.522,373000.0
2014-07-30 15:55:00,103.15,103.38,103.13,103.3,762300.0,64.5282,64.6721,64.5157,64.6221,762300.0
2014-07-31 09:30:00,101.98,101.98,100.76,101.26,616500.0,63.7963,63.7963,63.0331,63.3459,616500.0
2014-07-31 09:35:00,101.27,101.55,101.06,101.45,320000.0,63.3522,63.5273,63.2208,63.4648,320000.0
2014-07-31 09:40:00,101.45,101.54,101.25,101.34,155700.0,63.4648,63.5211,63.3396,63.3959,155700.0
2014-07-31 09:45:00,101.35,101.72,101.25,101.7,176200.0,63.4022,63.6337,63.3396,63.6212,176200.0
2014-07-31 09:50:00,101.7,101.77,101.58,101.64,134700.0,63.6212,63.6649,63.5461,63.5836,134700.0
2014-07-31 09:55:00,101.63,101.64,101.37,101.39,156400.0,63.5774,63.5836,63.4147,63.4272,156400.0
2014-07-31 10:00:00,101.39,101.39,101.14,101.19,187400.0,63.4272,63.4272,63.2708,63.3021,187400.0
2014-07-31 10:05:00,101.2,101.23,100.98,101.0,135700.0,63.3084,63.3271,63.1707,63.1832,135700.0
2014-07-31 10:10:00,101.0,101.14,100.95,101.14,201200.0,63.1832,63.2708,63.152,63.2708,201200.0
2014-07-31 10:15:00,101.14,101.41,101.12,101.4,139000.0,63.2708,63.4397,63.2583,63.4335,139000.0
2014-07-31 10:20:00,101.4,101.49,101.38,101.38,155500.0,63.4335,63.4898,63.421,63.421,155500.0
2014-07-31 10:25:00,101.38,101.39,101.05,101.12,142700.0,63.421,63.4272,63.2145,63.2583,142700.0
2014-07-31 10:30:00,101.13,101.25,101.07,101.07,121900.0,63.2646,63.3396,63.227,63.227,121900.0
2014-07-31 10:35:00,101.08,101.18,101.03,101.17,99700.0,63.2333,63.2959,63.202,63.2896,99700.0
2014-07-31 10:40:00,101.16,101.18,101.08,101.12,81800.0,63.2833,63.2959,63.2333,63.2583,81800.0
2014-07-31 10:45:00,101.11,101.11,100.98,101.0,70000.0,63.2521,63.2521,63.1707,63.1832,70000.0
2014-07-31 10:50:00,101.0,101.02,100.92,100.96,125600.0,63.1832,63.1958,63.1332,63.1582,125600.0
2014-07-31 10:55:00,100.98,100.98,100.77,100.9,184400.0,63.1707,63.1707,63.0394,63.1207,184400.0
2014-07-31 11:00:00,100.91,101.13,100.89,101.13,75300.0,63.1269,63.2646,63.1144,63.2646,75300.0
2014-07-31 11:05:00,101.13,101.15,100.98,101.01,70500.0,63.2646,63.2771,63.1707,63.1895,70500.0
2014-07-31 11:10:00,101.0,101.04,100.94,100.94,70400.0,63.1832,63.2083,63.1457,63.1457,70400.0
2014-07-31 11:15:00,100.95,101.02,100.89,101.01,75900.0,63.152,63.1958,63.1144,63.1895,75900.0
2014-07-31 11:20:00,101.0,101.15,100.99,101.15,103000.0,63.1832,63.2771,63.177,63.2771,103000.0
2014-07-31 11:25:00,101.14,101.32,101.13,101.31,132600.0,63.2708,63.3834,63.2646,63.3772,132600.0
2014-07-31 11:30:00,101.32,101.32,101.13,101.18,92000.0,63.3834,63.3834,63.2646,63.2959,92000.0
2014-07-31 11:35:00,101.17,101.25,101.0,101.11,272400.0,63.2896,63.3396,63.1832,63.2521,272400.0
2014-07-31 11:40:00,101.11,101.19,101.07,101.07,63100.0,63.2521,63.3021,63.227,63.227,63100.0
2014-07-31 11:45:00,101.06,101.08,100.91,101.04,213500.0,63.2208,63.2333,63.1269,63.2083,213500.0
2014-07-31 11:50:00,101.03,101.05,100.9,100.93,65600.0,63.202,63.2145,63.1207,63.1395,65600.0
2014-07-31 11:55:00,100.94,101.0,100.81,100.82,81500.0,63.1457,63.1832,63.0644,63.0706,81500.0
2014-07-31 12:00:00,100.83,100.94,100.79,100.94,71700.0,63.0769,63.1457,63.0519,63.1457,71700.0
2014-07-31 12:05:00,100.94,100.97,100.78,100.86,107200.0,63.1457,63.1645,63.0456,63.0957,107200.0
2014-07-31 12:10:00,100.86,100.87,100.65,100.69,215900.0,63.0957,63.1019,62.9643,62.9893,215900.0
2014-07-31 12:15:00,100.69,100.7,100.43,100.5,275500.0,62.9893,62.9956,62.8267,62.8705,275500.0
2014-07-31 12:20:00,100.49,100.53,100.44,100.46,188700.0,62.8642,62.8892,62.8329,62.8454,188700.0
2014-07-31 12:25:00,100.47,100.58,100.43,100.5,116800.0,62.8517,62.9205,62.8267,62.8705,116800.0
2014-07-31 12:30:00,100.5,100.57,100.48,100.48,123700.0,62.8705,62.9143,62.858,62.858,123700.0
2014-07-31 12:35:00,100.47,100.56,100.41,100.55,80200.0,62.8517,62.908,62.8142,62.9017,80200.0
2014-07-31 12:40:00,100.55,100.6,100.53,100.59,58000.0,62.9017,62.933,62.8892,62.9268,58000.0
2014-07-31 12:45:00,100.6,100.76,100.55,100.76,86400.0,62.933,63.0331,62.9017,63.0331,86400.0
2014-07-31 12:50:00,100.76,100.86,100.66,100.73,73400.0,63.0331,63.0957,62.9706,63.0143,73400.0
2014-07-31 12:55:00,100.72,100.73,100.52,100.53,86200.0,63.0081,63.0143,62.883,62.8892,86200.0
2014-07-31 13:00:00,100.53,100.54,100.47,100.5,74800.0,62.8892,62.8955,62.8517,62.8705,74800.0
2014-07-31 13:05:00,100.5,100.56,100.46,100.46,84600.0,62.8705,62.908,62.8454,62.8454,84600.0
2014-07-31 13:10:00,100.46,100.46,100.26,100.27,126500.0,62.8454,62.8454,62.7203,62.7266,126500.0
2014-07-31 13:15:00,100.27,100.28,100.16,100.22,136100.0,62.7266,62.7328,62.6578,62.6953,136100.0
2014-07-31 13:20:00,100.24,100.26,99.89,100.0,404300.0,62.7078,62.7203,62.4889,62.5577,404300.0
2014-07-31 13:25:00,100.0,100.07,99.92,100.01,148600.0,62.5577,62.6015,62.5076,62.5639,148600.0
2014-07-31 13:30:00,100.01,100.22,100.0,100.2,126000.0,62.5639,62.6953,62.5577,62.6828,126000.0
2014-07-31 13:35:00,100.2,100.44,100.2,100.36,147300.0,62.6828,62.8329,62.6828,62.7829,147300.0
2014-07-31 13:40:00,100.35,100.37,100.15,100.21,135200.0,62.7766,62.7891,62.6515,62.689,135200.0
2014-07-31 13:45:00,100.22,100.22,100.02,100.13,95300.0,62.6953,62.6953,62.5702,62.639,95300.0
2014-07-31 13:50:00,100.14,100.23,100.13,100.23,84500.0,62.6453,62.7016,62.639,62.7016,84500.0
2014-07-31 13:55:00,100.22,100.24,100.14,100.17,116100.0,62.6953,62.7078,62.6453,62.664,116100.0
2014-07-31 14:00:00,100.16,100.22,100.15,100.2,123200.0,62.6578,62.6953,62.6515,62.6828,123200.0
2014-07-31 14:05:00,100.2,100.32,100.2,100.21,611900.0,62.6828,62.7579,62.6828,62.689,611900.0
2014-07-31 14:10:00,100.2,100.21,100.11,100.12,66000.0,62.6828,62.689,62.6265,62.6327,66000.0
2014-07-31 14:15:00,100.13,100.19,100.04,100.11,120100.0,62.639,62.6765,62.5827,62.6265,120100.0
2014-07-31 14:20:00,100.11,100.2,100.09,100.17,113300.0,62.6265,62.6828,62.614,62.664,113300.0
2014-07-31 14:25:00,100.17,100.32,100.17,100.32,54700.0,62.664,62.7579,62.664,62.7579,54700.0
2014-07-31 14:30:00,100.31,100.31,100.16,100.23,70300.0,62.7516,62.7516,62.6578,62.7016,70300.0
2014-07-31 14:35:00,100.22,100.23,100.1,100.14,128100.0,62.6953,62.7016,62.6202,62.6453,128100.0
2014-07-31 14:40:00,100.14,100.15,100.03,100.03,116500.0,62.6453,62.6515,62.5764,62.5764,116500.0
2014-07-31 14:45:00,100.03,100.04,99.68,99.76,261000.0,62.5764,62.5827,62.3575,62.4075,261000.0
2014-07-31 14:50:00,99.76,99.86,99.72,99.74,137000.0,62.4075,62.4701,62.3825,62.395,137000.0
2014-07-31 14:55:00,99.74,99.81,99.31,99.45,331400.0,62.395,62.4388,62.126,62.2136,331400.0
2014-07-31 15:00:00,99.44,99.83,99.41,99.83,139700.0,62.2074,62.4513,62.1886,62.4513,139700.0
2014-07-31 15:05:00,99.82,99.94,99.79,99.86,164200.0,62.4451,62.5201,62.4263,62.4701,164200.0
2014-07-31 15:10:00,99.85,99.85,99.4,99.46,201600.0,62.4638,62.4638,62.1823,62.2199,201600.0
2014-07-31 15:15:00,99.46,99.52,99.38,99.45,205400.0,62.2199,62.2574,62.1698,62.2136,205400.0
2014-07-31 15:20:00,99.45,99.46,99.16,99.29,290700.0,62.2136,62.2199,62.0322,62.1135,290700.0
2014-07-31 15:25:00,99.3,99.32,99.12,99.19,282700.0,62.1198,62.1323,62.0072,62.051,282700.0
2014-07-31 15:30:00,99.19,99.35,99.16,99.35,330700.0,62.051,62.151,62.0322,62.151,330700.0
2014-07-31 15:35:00,99.36,99.52,99.33,99.46,268100.0,62.1573,62.2574,62.1385,62.2199,268100.0
2014-07-31 15:40:00,99.45,99.51,99.25,99.28,308400.0,62.2136,62.2511,62.0885,62.1073,308400.0
2014-07-31 15:45:00,99.27,99.28,99.13,99.22,529000.0,62.101,62.1073,62.0134,62.0697,529000.0
2014-07-31 15:50:00,99.23,99.25,99.03,99.24,565700.0,62.076,62.0885,61.9509,62.0822,565700.0
2014-07-31 15:55:00,99.24,99.29,98.93,98.95,1106900.0,62.0822,62.1135,61.8883,61.9008,1106900.0
2014-08-01 09:30:00,98.62,98.75,98.2,98.69,462100.0,61.6944,61.7757,61.4316,61.7382,462100.0
2014-08-01 09:35:00,98.68,98.96,98.52,98.7,288300.0,61.7319,61.9071,61.6318,61.7444,288300.0
2014-08-01 09:40:00,98.72,98.73,98.4,98.45,158400.0,61.7569,61.7632,61.5568,61.588,158400.0
2014-08-01 09:45:00,98.45,98.65,98.35,98.6,135600.0,61.588,61.7131,61.5255,61.6819,135600.0
2014-08-01 09:50:00,98.6,98.68,98.58,98.65,94900.0,61.6819,61.7319,61.6694,61.7131,94900.0
2014-08-01 09:55:00,98.64,98.76,98.58,98.71,157300.0,61.7069,61.782,61.6694,61.7507,157300.0
2014-08-01 10:00:00,98.72,99.0,98.64,98.89,240400.0,61.7569,61.9321,61.7069,61.8633,240400.0
2014-08-01 10:05:00,98.9,98.94,98.77,98.86,157700.0,61.8695,61.8946,61.7882,61.8445,157700.0
2014-08-01 10:10:00,98.86,98.89,98.73,98.79,181700.0,61.8445,61.8633,61.7632,61.8007,181700.0
2014-08-01 10:15:00,98.8,98.82,98.6,98.64,169400.0,61.807,61.8195,61.6819,61.7069,169400.0
2014-08-01 10:20:00,98.64,98.88,98.64,98.88,126700.0,61.7069,61.857,61.7069,61.857,126700.0
2014-08-01 10:25:00,98.88,98.89,98.49,98.55,352600.0,61.857,61.8633,61.6131,61.6506,352600.0
2014-08-01 10:30:00,98.55,98.65,98.44,98.54,136200.0,61.6506,61.7131,61.5818,61.6443,136200.0
2014-08-01 10:35:00,98.54,98.78,98.5,98.7,197000.0,61.6443,61.7945,61.6193,61.7444,197000.0
2014-08-01 10:40:00,98.7,98.73,98.56,98.56,135300.0,61.7444,61.7632,61.6568,61.6568,135300.0
2014-08-01 10:45:00,98.55,98.61,98.37,98.37,151800.0,61.6506,61.6881,61.538,61.538,151800.0
2014-08-01 10:50:00,98.37,98.51,98.34,98.46,130900.0,61.538,61.6256,61.5192,61.5943,130900.0
2014-08-01 10:55:00,98.46,98.46,98.31,98.37,104700.0,61.5943,61.5943,61.5004,61.538,104700.0
2014-08-01 11:00:00,98.38,98.4,98.29,98.3,115200.0,61.5442,61.5568,61.4879,61.4942,115200.0
2014-08-01 11:05:00,98.29,98.32,98.18,98.26,152200.0,61.4879,61.5067,61.4191,61.4692,152200.0
2014-08-01 11:10:00,98.26,98.4,98.18,98.4,130000.0,61.4692,61.5568,61.4191,61.5568,130000.0
2014-08-01 11:15:00,98.4,98.49,98.34,98.41,83200.0,61.5568,61.6131,61.5192,61.563,83200.0
2014-08-01 11:20:00,98.41,98.7,98.4,98.69,89900.0,61.563,61.7444,61.5568,61.7382,89900.0
2014-08-01 11:25:00,98.69,98.85,98.69,98.75,148300.0,61.7382,61.8383,61.7382,61.7757,148300.0
2014-08-01 11:30:00,98.76,98.98,98.76,98.91,112000.0,61.782,61.9196,61.782,61.8758,112000.0
2014-08-01 11:35:00,98.92,98.95,98.67,98.74,131800.0,61.8821,61.9008,61.7257,61.7694,131800.0
2014-08-01 11:40:00,98.74,98.85,98.61,98.66,135200.0,61.7694,61.8383,61.6881,61.7194,135200.0
2014-08-01 11:45:00,98.66,98.82,98.58,98.59,83000.0,61.7194,61.8195,61.6694,61.6756,83000.0
2014-08-01 11:50:00,98.58,98.6,98.39,98.39,136300.0,61.6694,61.6819,61.5505,61.5505,136300.0
2014-08-01 11:55:00,98.39,98.48,98.24,98.36,104300.0,61.5505,61.6068,61.4567,61.5317,104300.0
2014-08-01 12:00:00,98.37,98.76,98.34,98.75,120500.0,61.538,61.782,61.5192,61.7757,120500.0
2014-08-01 12:05:00,98.75,98.77,98.48,98.54,114000.0,61.7757,61.7882,61.6068,61.6443,114000.0
2014-08-01 12:10:00,98.54,98.61,98.51,98.6,125300.0,61.6443,61.6881,61.6256,61.6819,125300.0
2014-08-01 12:15:00,98.61,98.95,98.53,98.84,143100.0,61.6881,61.9008,61.6381,61.832,143100.0
2014-08-01 12:20:00,98.85,98.94,98.75,98.76,123000.0,61.8383,61.8946,61.7757,61.782,123000.0
2014-08-01 12:25:00,98.76,98.77,98.4,98.45,154100.0,61.782,61.7882,61.5568,61.588,154100.0
2014-08-01 12:30:00,98.45,98.6,98.4,98.59,116100.0,61.588,61.6819,61.5568,61.6756,116100.0
2014-08-01 12:35:00,98.6,98.62,98.49,98.49,61100.0,61.6819,61.6944,61.6131,61.6131,61100.0
2014-08-01 12:40:00,98.48,98.59,98.47,98.57,44500.0,61.6068,61.6756,61.6005,61.6631,44500.0
2014-08-01 12:45:00,98.56,98.57,98.39,98.41,53300.0,61.6568,61.6631,61.5505,61.563,53300.0
2014-08-01 12:50:00,98.4,98.61,98.38,98.61,70800.0,61.5568,61.6881,61.5442,61.6881,70800.0
2014-08-01 12:55:00,98.59,98.73,98.58,98.65,85800.0,61.6756,61.7632,61.6694,61.7131,85800.0
2014-08-01 13:00:00,98.66,98.71,98.42,98.5,87800.0,61.7194,61.7507,61.5693,61.6193,87800.0
2014-08-01 13:05:00,98.5,98.6,98.38,98.6,72400.0,61.6193,61.6819,61.5442,61.6819,72400.0
2014-08-01 13:10:00,98.6,98.63,98.54,98.63,51800.0,61.6819,61.7006,61.6443,61.7006,51800.0
2014-08-01 13:15:00,98.63,98.74,98.53,98.72,80700.0,61.7006,61.7694,61.6381,61.7569,80700.0
2014-08-01 13:20:00,98.7,98.79,98.59,98.62,118100.0,61.7444,61.8007,61.6756,61.6944,118100.0
2014-08-01 13:25:00,98.63,99.03,98.55,99.02,184700.0,61.7006,61.9509,61.6506,61.9446,184700.0
2014-08-01 13:30:00,99.01,99.04,98.77,98.78,112800.0,61.9384,61.9571,61.7882,61.7945,112800.0
2014-08-01 13:35:00,98.78,98.89,98.74,98.88,135300.0,61.7945,61.8633,61.7694,61.857,135300.0
2014-08-01 13:40:00,98.88,98.89,98.74,98.87,108000.0,61.857,61.8633,61.7694,61.8508,108000.0
2014-08-01 13:45:00,98.89,99.03,98.83,98.99,84900.0,61.8633,61.9509,61.8257,61.9258,84900.0
2014-08-01 13:50:00,98.99,99.05,98.91,99.03,102100.0,61.9258,61.9634,61.8758,61.9509,102100.0
2014-08-01 13:55:00,99.03,99.38,99.02,99.34,254400.0,61.9509,62.1698,61.9446,62.1448,254400.0
2014-08-01 14:00:00,99.33,99.45,99.27,99.32,165800.0,62.1385,62.2136,62.101,62.1323,165800.0
2014-08-01 14:05:00,99.32,99.48,99.3,99.45,138900.0,62.1323,62.2324,62.1198,62.2136,138900.0
2014-08-01 14:10:00,99.44,99.54,99.39,99.46,259600.0,62.2074,62.2699,62.1761,62.2199,259600.0
2014-08-01 14:15:00,99.46,99.49,99.4,99.44,89400.0,62.2199,62.2386,62.1823,62.2074,89400.0
2014-08-01 14:20:00,99.44,99.47,99.32,99.37,100800.0,62.2074,62.2261,62.1323,62.1636,100800.0
2014-08-01 14:25:00,99.37,99.37,99.24,99.27,82400.0,62.1636,62.1636,62.0822,62.101,82400.0
2014-08-01 14:30:00,99.28,99.37,99.27,99.3,53800.0,62.1073,62.1636,62.101,62.1198,53800.0
2014-08-01 14:35:00,99.29,99.45,99.24,99.44,62000.0,62.1135,62.2136,62.0822,62.2074,62000.0
2014-08-01 14:40:00,99.44,99.55,99.4,99.53,114800.0,62.2074,62.2762,62.1823,62.2637,114800.0
2014-08-01 14:45:00,99.52,99.54,99.32,99.37,142900.0,62.2574,62.2699,62.1323,62.1636,142900.0
2014-08-01 14:50:00,99.35,99.44,99.2,99.2,81600.0,62.151,62.2074,62.0572,62.0572,81600.0
2014-08-01 14:55:00,99.2,99.26,99.15,99.24,114500.0,62.0572,62.0947,62.0259,62.0822,114500.0
2014-08-01 15:00:00,99.24,99.25,99.12,99.19,90300.0,62.0822,62.0885,62.0072,62.051,90300.0
2014-08-01 15:05:00,99.19,99.29,99.08,99.13,127400.0,62.051,62.1135,61.9821,62.0134,127400.0
2014-08-01 15:10:00,99.15,99.2,99.12,99.14,94600.0,62.0259,62.0572,62.0072,62.0197,94600.0
2014-08-01 15:15:00,99.15,99.27,99.1,99.23,132300.0,62.0259,62.101,61.9947,62.076,132300.0
2014-08-01 15:20:00,99.22,99.4,99.22,99.3,156100.0,62.0697,62.1823,62.0697,62.1198,156100.0
2014-08-01 15:25:00,99.3,99.41,99.28,99.31,157300.0,62.1198,62.1886,62.1073,62.126,157300.0
2014-08-01 15:30:00,99.32,99.38,99.21,99.25,200700.0,62.1323,62.1698,62.0635,62.0885,200700.0
2014-08-01 15:35:00,99.26,99.3,99.22,99.23,132200.0,62.0947,62.1198,62.0697,62.076,132200.0
2014-08-01 15:40:00,99.22,99.27,99.18,99.18,94200.0,62.0697,62.101,62.0447,62.0447,94200.0
2014-08-01 15:45:00,99.18,99.2,99.05,99.08,229000.0,62.0447,62.0572,61.9634,61.9821,229000.0
2014-08-01 15:50:00,99.08,99.1,98.78,98.94,320200.0,61.9821,61.9947,61.7945,61.8946,320200.0
2014-08-01 15:55:00,98.94,99.04,98.78,98.82,583300.0,61.8946,61.9571,61.7945,61.8195,583300.0
2014-08-04 09:30:00,98.78,98.85,98.37,98.55,276900.0,61.7945,61.8383,61.538,61.6506,276900.0
2014-08-04 09:35:00,98.55,98.75,98.46,98.49,206400.0,61.6506,61.7757,61.5943,61.6131,206400.0
2014-08-04 09:40:00,98.48,98.61,98.48,98.57,177900.0,61.6068,61.6881,61.6068,61.6631,177900.0
2014-08-04 09:45:00,98.57,98.82,98.53,98.81,206200.0,61.6631,61.8195,61.6381,61.8132,206200.0
2014-08-04 09:50:00,98.82,98.84,98.69,98.74,150100.0,61.8195,61.832,61.7382,61.7694,150100.0
2014-08-04 09:55:00,98.73,98.79,98.7,98.77,102900.0,61.7632,61.8007,61.7444,61.7882,102900.0
2014-08-04 10:00:00,98.76,98.79,98.7,98.76,98600.0,61.782,61.8007,61.7444,61.782,98600.0
2014-08-04 10:05:00,98.76,98.82,98.72,98.81,88400.0,61.782,61.8195,61.7569,61.8132,88400.0
2014-08-04 10:10:00,98.8,98.85,98.71,98.75,105900.0,61.807,61.8383,61.7507,61.7757,105900.0
2014-08-04 10:15:00,98.74,98.81,98.66,98.74,94300.0,61.7694,61.8132,61.7194,61.7694,94300.0
2014-08-04 10:20:00,98.74,98.79,98.71,98.77,81000.0,61.7694,61.8007,61.7507,61.7882,81000.0
2014-08-04 10:25:00,98.77,98.93,98.77,98.88,69400.0,61.7882,61.8883,61.7882,61.857,69400.0
2014-08-04 10:30:00,98.88,98.88,98.72,98.72,75600.0,61.857,61.857,61.7569,61.7569,75600.0
2014-08-04 10:35:00,98.72,98.75,98.58,98.65,79700.0,61.7569,61.7757,61.6694,61.7131,79700.0
2014-08-04 10:40:00,98.64,98.66,98.56,98.62,82600.0,61.7069,61.7194,61.6568,61.6944,82600.0
2014-08-04 10:45:00,98.62,98.62,98.52,98.56,118000.0,61.6944,61.6944,61.6318,61.6568,118000.0
2014-08-04 10:50:00,98.56,98.58,98.52,98.54,120000.0,61.6568,61.6694,61.6318,61.6443,120000.0
2014-08-04 10:55:00,98.54,98.54,98.32,98.34,169700.0,61.6443,61.6443,61.5067,61.5192,169700.0
2014-08-04 11:00:00,98.34,98.43,98.31,98.39,145200.0,61.5192,61.5755,61.5004,61.5505,145200.0
2014-08-04 11:05:00,98.4,98.62,98.4,98.62,133800.0,61.5568,61.6944,61.5568,61.6944,133800.0
2014-08-04 11:10:00,98.61,98.75,98.55,98.71,117800.0,61.6881,61.7757,61.6506,61.7507,117800.0
2014-08-04 11:15:00,98.72,98.76,98.61,98.62,75800.0,61.7569,61.782,61.6881,61.6944,75800.0
2014-08-04 11:20:00,98.61,98.68,98.56,98.62,51500.0,61.6881,61.7319,61.6568,61.6944,51500.0
2014-08-04 11:25:00,98.64,98.71,98.58,98.61,64800.0,61.7069,61.7507,61.6694,61.6881,64800.0
2014-08-04 11:30:00,98.61,98.71,98.51,98.68,70700.0,61.6881,61.7507,61.6256,61.7319,70700.0
2014-08-04 11:35:00,98.66,98.69,98.6,98.63,60800.0,61.7194,61.7382,61.6819,61.7006,60800.0
2014-08-04 11:40:00,98.64,98.66,98.52,98.54,58900.0,61.7069,61.7194,61.6318,61.6443,58900.0
2014-08-04 11:45:00,98.53,98.67,98.48,98.63,52800.0,61.6381,61.7257,61.6068,61.7006,52800.0
2014-08-04 11:50:00,98.64,98.64,98.54,98.61,43600.0,61.7069,61.7069,61.6443,61.6881,43600.0
2014-08-04 11:55:00,98.61,98.7,98.58,98.64,60000.0,61.6881,61.7444,61.6694,61.7069,60000.0
2014-08-04 12:00:00,98.64,98.7,98.59,98.59,77200.0,61.7069,61.7444,61.6756,61.6756,77200.0
2014-08-04 12:05:00,98.59,98.72,98.58,98.71,64900.0,61.6756,61.7569,61.6694,61.7507,64900.0
2014-08-04 12:10:00,98.71,98.81,98.7,98.76,74400.0,61.7507,61.8132,61.7444,61.782,74400.0
2014-08-04 12:15:00,98.75,98.85,98.68,98.84,44400.0,61.7757,61.8383,61.7319,61.832,44400.0
2014-08-04 12:20:00,98.84,99.01,98.82,99.01,81300.0,61.832,61.9384,61.8195,61.9384,81300.0
2014-08-04 12:25:00,99.01,99.09,98.96,99.04,123700.0,61.9384,61.9884,61.9071,61.9571,123700.0
2014-08-04 12:30:00,99.03,99.12,99.03,99.1,91000.0,61.9509,62.0072,61.9509,61.9947,91000.0
2014-08-04 12:35:00,99.1,99.14,99.08,99.11,66700.0,61.9947,62.0197,61.9821,62.0009,66700.0
2014-08-04 12:40:00,99.11,99.16,99.06,99.1,46700.0,62.0009,62.0322,61.9696,61.9947,46700.0
2014-08-04 12:45:00,99.1,99.18,99.09,99.13,56600.0,61.9947,62.0447,61.9884,62.0134,56600.0
2014-08-04 12:50:00,99.13,99.29,99.12,99.28,65100.0,62.0134,62.1135,62.0072,62.1073,65100.0
2014-08-04 12:55:00,99.28,99.28,99.16,99.17,35900.0,62.1073,62.1073,62.0322,62.0384,35900.0
2014-08-04 13:00:00,99.17,99.23,99.14,99.21,49400.0,62.0384,62.076,62.0197,62.0635,49400.0
2014-08-04 13:05:00,99.22,99.27,99.19,99.26,33500.0,62.0697,62.101,62.051,62.0947,33500.0
2014-08-04 13:10:00,99.27,99.27,99.13,99.16,46700.0,62.101,62.101,62.0134,62.0322,46700.0
2014-08-04 13:15:00,99.15,99.18,99.11,99.17,35600.0,62.0259,62.0447,62.0009,62.0384,35600.0
2014-08-04 13:20:00,99.19,99.26,99.19,99.23,72000.0,62.051,62.0947,62.051,62.076,72000.0
2014-08-04 13:25:00,99.23,99.47,99.21,99.44,205000.0,62.076,62.2261,62.0635,62.2074,205000.0
2014-08-04 13:30:00,99.44,99.61,99.43,99.56,129000.0,62.2074,62.3137,62.2011,62.2824,129000.0
2014-08-04 13:35:00,99.56,99.7,99.5,99.67,109900.0,62.2824,62.37,62.2449,62.3512,109900.0
2014-08-04 13:40:00,99.68,99.81,99.68,99.73,172600.0,62.3575,62.4388,62.3575,62.3888,172600.0
2014-08-04 13:45:00,99.74,99.81,99.6,99.78,181900.0,62.395,62.4388,62.3074,62.42,181900.0
2014-08-04 13:50:00,99.78,99.82,99.65,99.82,143600.0,62.42,62.4451,62.3387,62.4451,143600.0
2014-08-04 13:55:00,99.82,99.86,99.73,99.77,111500.0,62.4451,62.4701,62.3888,62.4138,111500.0
2014-08-04 14:00:00,99.77,99.88,99.76,99.87,63100.0,62.4138,62.4826,62.4075,62.4763,63100.0
2014-08-04 14:05:00,99.87,99.88,99.75,99.75,110800.0,62.4763,62.4826,62.4013,62.4013,110800.0
2014-08-04 14:10:00,99.75,99.8,99.73,99.77,57300.0,62.4013,62.4326,62.3888,62.4138,57300.0
2014-08-04 14:15:00,99.76,99.87,99.75,99.83,56500.0,62.4075,62.4763,62.4013,62.4513,56500.0
2014-08-04 14:20:00,99.83,99.87,99.75,99.76,106000.0,62.4513,62.4763,62.4013,62.4075,106000.0
2014-08-04 14:25:00,99.77,99.82,99.71,99.73,93600.0,62.4138,62.4451,62.3763,62.3888,93600.0
2014-08-04 14:30:00,99.73,99.93,99.73,99.9,229300.0,62.3888,62.5139,62.3888,62.4951,229300.0
2014-08-04 14:35:00,99.9,100.07,99.9,100.07,135700.0,62.4951,62.6015,62.4951,62.6015,135700.0
2014-08-04 14:40:00,100.06,100.13,100.0,100.09,182000.0,62.5952,62.639,62.5577,62.614,182000.0
2014-08-04 14:45:00,100.08,100.2,100.04,100.16,121700.0,62.6077,62.6828,62.5827,62.6578,121700.0
2014-08-04 14:50:00,100.17,100.27,100.11,100.15,114000.0,62.664,62.7266,62.6265,62.6515,114000.0
2014-08-04 14:55:00,100.15,100.17,100.1,100.12,102300.0,62.6515,62.664,62.6202,62.6327,102300.0
2014-08-04 15:00:00,100.12,100.12,100.0,100.04,108700.0,62.6327,62.6327,62.5577,62.5827,108700.0
2014-08-04 15:05:00,100.04,100.18,100.04,100.16,112300.0,62.5827,62.6703,62.5827,62.6578,112300.0
2014-08-04 15:10:00,100.15,100.24,100.15,100.18,119500.0,62.6515,62.7078,62.6515,62.6703,119500.0
2014-08-04 15:15:00,100.18,100.28,100.17,100.27,149900.0,62.6703,62.7328,62.664,62.7266,149900.0
2014-08-04 15:20:00,100.27,100.32,100.24,100.24,143200.0,62.7266,62.7579,62.7078,62.7078,143200.0
2014-08-04 15:25:00,100.25,100.3,100.22,100.29,165700.0,62.7141,62.7453,62.6953,62.7391,165700.0
2014-08-04 15:30:00,100.3,100.39,100.25,100.36,176900.0,62.7453,62.8016,62.7141,62.7829,176900.0
2014-08-04 15:35:00,100.36,100.42,100.3,100.33,239300.0,62.7829,62.8204,62.7453,62.7641,239300.0
2014-08-04 15:40:00,100.34,100.43,100.32,100.35,166300.0,62.7704,62.8267,62.7579,62.7766,166300.0
2014-08-04 15:45:00,100.35,100.36,100.18,100.24,172900.0,62.7766,62.7829,62.6703,62.7078,172900.0
2014-08-04 15:50:00,100.24,100.31,100.23,100.26,254200.0,62.7078,62.7516,62.7016,62.7203,254200.0
2014-08-04 15:55:00,100.27,100.27,100.11,100.14,669400.0,62.7266,62.7266,62.6265,62.6453,669400.0
2014-08-05 09:30:00,99.48,99.54,99.01,99.07,308800.0,62.2324,62.2699,61.9384,61.9759,308800.0
2014-08-05 09:35:00,99.08,99.46,99.01,99.35,107400.0,61.9821,62.2199,61.9384,62.151,107400.0
2014-08-05 09:40:00,99.39,99.48,99.28,99.44,77000.0,62.1761,62.2324,62.1073,62.2074,77000.0
2014-08-05 09:45:00,99.44,99.51,99.36,99.46,178600.0,62.2074,62.2511,62.1573,62.2199,178600.0
2014-08-05 09:50:00,99.45,99.45,99.18,99.22,134800.0,62.2136,62.2136,62.0447,62.0697,134800.0
2014-08-05 09:55:00,99.23,99.42,99.21,99.34,467500.0,62.076,62.1948,62.0635,62.1448,467500.0
2014-08-05 10:00:00,99.35,99.41,99.01,99.04,138900.0,62.151,62.1886,61.9384,61.9571,138900.0
2014-08-05 10:05:00,99.06,99.23,99.06,99.23,79800.0,61.9696,62.076,61.9696,62.076,79800.0
2014-08-05 10:10:00,99.21,99.34,99.13,99.15,81900.0,62.0635,62.1448,62.0134,62.0259,81900.0
2014-08-05 10:15:00,99.15,99.26,99.07,99.17,98000.0,62.0259,62.0947,61.9759,62.0384,98000.0
2014-08-05 10:20:00,99.18,99.29,99.18,99.21,158600.0,62.0447,62.1135,62.0447,62.0635,158600.0
2014-08-05 10:25:00,99.21,99.25,99.15,99.23,109100.0,62.0635,62.0885,62.0259,62.076,109100.0
2014-08-05 10:30:00,99.23,99.46,99.17,99.43,114300.0,62.076,62.2199,62.0384,62.2011,114300.0
2014-08-05 10:35:00,99.44,99.44,99.25,99.29,100100.0,62.2074,62.2074,62.0885,62.1135,100100.0
2014-08-05 10:40:00,99.3,99.34,99.2,99.22,45100.0,62.1198,62.1448,62.0572,62.0697,45100.0
2014-08-05 10:45:00,99.22,99.32,99.22,99.27,60400.0,62.0697,62.1323,62.0697,62.101,60400.0
2014-08-05 10:50:00,99.27,99.29,99.17,99.25,125300.0,62.101,62.1135,62.0384,62.0885,125300.0
2014-08-05 10:55:00,99.24,99.27,99.09,99.13,94100.0,62.0822,62.101,61.9884,62.0134,94100.0
2014-08-05 11:00:00,99.13,99.15,99.0,99.12,137100.0,62.0134,62.0259,61.9321,62.0072,137100.0
2014-08-05 11:05:00,99.11,99.19,99.05,99.12,92700.0,62.0009,62.051,61.9634,62.0072,92700.0
2014-08-05 11:10:00,99.13,99.36,99.07,99.35,148000.0,62.0134,62.1573,61.9759,62.151,148000.0
2014-08-05 11:15:00,99.35,99.45,99.3,99.43,123800.0,62.151,62.2136,62.1198,62.2011,123800.0
2014-08-05 11:20:00,99.43,99.51,99.28,99.28,130100.0,62.2011,62.2511,62.1073,62.1073,130100.0
2014-08-05 11:25:00,99.28,99.37,99.22,99.27,94600.0,62.1073,62.1636,62.0697,62.101,94600.0
2014-08-05 11:30:00,99.27,99.3,99.12,99.16,72900.0,62.101,62.1198,62.0072,62.0322,72900.0
2014-08-05 11:35:00,99.17,99.17,99.07,99.09,65400.0,62.0384,62.0384,61.9759,61.9884,65400.0
2014-08-05 11:40:00,99.1,99.14,99.04,99.1,65500.0,61.9947,62.0197,61.9571,61.9947,65500.0
2014-08-05 11:45:00,99.09,99.15,98.92,98.93,99600.0,61.9884,62.0259,61.8821,61.8883,99600.0
2014-08-05 11:50:00,98.92,99.15,98.92,99.09,60800.0,61.8821,62.0259,61.8821,61.9884,60800.0
2014-08-05 11:55:00,99.09,99.14,98.93,98.94,67500.0,61.9884,62.0197,61.8883,61.8946,67500.0
2014-08-05 12:00:00,98.93,99.04,98.91,98.95,62600.0,61.8883,61.9571,61.8758,61.9008,62600.0
2014-08-05 12:05:00,98.95,99.03,98.84,98.98,90500.0,61.9008,61.9509,61.832,61.9196,90500.0
2014-08-05 12:10:00,98.98,99.07,98.96,99.05,69100.0,61.9196,61.9759,61.9071,61.9634,69100.0
2014-08-05 12:15:00,99.05,99.12,99.03,99.11,66200.0,61.9634,62.0072,61.9509,62.0009,66200.0
2014-08-05 12:20:00,99.1,99.12,98.79,98.79,111900.0,61.9947,62.0072,61.8007,61.8007,111900.0
2014-08-05 12:25:00,98.79,98.94,98.79,98.94,81700.0,61.8007,61.8946,61.8007,61.8946,81700.0
2014-08-05 12:30:00,98.93,98.99,98.89,98.98,64200.0,61.8883,61.9258,61.8633,61.9196,64200.0
2014-08-05 12:35:00,98.97,98.98,98.76,98.85,95200.0,61.9133,61.9196,61.782,61.8383,95200.0
2014-08-05 12:40:00,98.85,98.93,98.77,98.81,94700.0,61.8383,61.8883,61.7882,61.8132,94700.0
2014-08-05 12:45:00,98.8,98.81,98.73,98.75,85500.0,61.807,61.8132,61.7632,61.7757,85500.0
2014-08-05 12:50:00,98.75,98.78,98.7,98.74,97900.0,61.7757,61.7945,61.7444,61.7694,97900.0
2014-08-05 12:55:00,98.75,98.81,98.71,98.77,141700.0,61.7757,61.8132,61.7507,61.7882,141700.0
2014-08-05 13:00:00,98.79,98.85,98.72,98.76,77200.0,61.8007,61.8383,61.7569,61.782,77200.0
2014-08-05 13:05:00,98.76,98.84,98.76,98.77,66200.0,61.782,61.832,61.782,61.7882,66200.0
2014-08-05 13:10:00,98.77,98.88,98.77,98.87,68900.0,61.7882,61.857,61.7882,61.8508,68900.0
2014-08-05 13:15:00,98.88,98.97,98.84,98.92,75400.0,61.857,61.9133,61.832,61.8821,75400.0
2014-08-05 13:20:00,98.94,98.97,98.88,98.89,88600.0,61.8946,61.9133,61.857,61.8633,88600.0
2014-08-05 13:25:00,98.88,98.99,98.87,98.96,66700.0,61.857,61.9258,61.8508,61.9071,66700.0
2014-08-05 13:30:00,98.96,98.99,98.88,98.9,57400.0,61.9071,61.9258,61.857,61.8695,57400.0
2014-08-05 13:35:00,98.9,98.92,98.36,98.36,206000.0,61.8695,61.8821,61.5317,61.5317,206000.0
2014-08-05 13:40:00,98.38,98.54,97.8,97.84,491600.0,61.5442,61.6443,61.1814,61.2064,491600.0
2014-08-05 13:45:00,97.82,98.31,97.81,98.25,256900.0,61.1939,61.5004,61.1877,61.4629,256900.0
2014-08-05 13:50:00,98.25,98.34,98.07,98.25,149800.0,61.4629,61.5192,61.3503,61.4629,149800.0
2014-08-05 13:55:00,98.25,98.33,98.04,98.04,231200.0,61.4629,61.513,61.3315,61.3315,231200.0
2014-08-05 14:00:00,98.04,98.14,98.0,98.09,136500.0,61.3315,61.3941,61.3065,61.3628,136500.0
2014-08-05 14:05:00,98.07,98.07,97.78,97.79,196900.0,61.3503,61.3503,61.1689,61.1751,196900.0
2014-08-05 14:10:00,97.81,98.0,97.81,97.99,138400.0,61.1877,61.3065,61.1877,61.3003,138400.0
2014-08-05 14:15:00,97.98,98.0,97.82,97.93,119500.0,61.294,61.3065,61.1939,61.2627,119500.0
2014-08-05 14:20:00,97.93,98.05,97.93,98.01,191400.0,61.2627,61.3378,61.2627,61.3128,191400.0
2014-08-05 14:25:00,98.01,98.11,97.94,98.09,150500.0,61.3128,61.3753,61.269,61.3628,150500.0
2014-08-05 14:30:00,98.09,98.31,98.09,98.21,192400.0,61.3628,61.5004,61.3628,61.4379,192400.0
2014-08-05 14:35:00,98.21,98.33,98.19,98.23,117200.0,61.4379,61.513,61.4254,61.4504,117200.0
2014-08-05 14:40:00,98.22,98.32,98.18,98.24,110000.0,61.4441,61.5067,61.4191,61.4567,110000.0
2014-08-05 14:45:00,98.24,98.4,98.24,98.32,74900.0,61.4567,61.5568,61.4567,61.5067,74900.0
2014-08-05 14:50:00,98.33,98.34,98.19,98.28,74400.0,61.513,61.5192,61.4254,61.4817,74400.0
2014-08-05 14:55:00,98.29,98.35,98.18,98.18,74600.0,61.4879,61.5255,61.4191,61.4191,74600.0
2014-08-05 15:00:00,98.18,98.26,98.11,98.12,105700.0,61.4191,61.4692,61.3753,61.3816,105700.0
2014-08-05 15:05:00,98.12,98.19,97.92,97.97,108300.0,61.3816,61.4254,61.2565,61.2878,108300.0
2014-08-05 15:10:00,97.97,98.06,97.86,97.95,126300.0,61.2878,61.3441,61.2189,61.2752,126300.0
2014-08-05 15:15:00,97.95,98.11,97.92,98.07,117300.0,61.2752,61.3753,61.2565,61.3503,117300.0
2014-08-05 15:20:00,98.07,98.29,98.05,98.23,152900.0,61.3503,61.4879,61.3378,61.4504,152900.0
2014-08-05 15:25:00,98.24,98.25,98.08,98.11,161900.0,61.4567,61.4629,61.3566,61.3753,161900.0
2014-08-05 15:30:00,98.11,98.32,98.09,98.28,174900.0,61.3753,61.5067,61.3628,61.4817,174900.0
2014-08-05 15:35:00,98.28,98.44,98.2,98.21,228600.0,61.4817,61.5818,61.4316,61.4379,228600.0
2014-08-05 15:40:00,98.21,98.28,98.17,98.24,155400.0,61.4379,61.4817,61.4129,61.4567,155400.0
2014-08-05 15:45:00,98.24,98.29,98.18,98.25,261300.0,61.4567,61.4879,61.4191,61.4629,261300.0
2014-08-05 15:50:00,98.25,98.29,98.2,98.23,244300.0,61.4629,61.4879,61.4316,61.4504,244300.0
2014-08-05 15:55:00,98.24,98.37,98.17,98.17,627400.0,61.4567,61.538,61.4129,61.4129,627400.0
2014-08-06 09:30:00,98.2,99.49,98.2,99.04,658500.0,61.4316,62.2386,61.4316,61.9571,658500.0
2014-08-06 09:35:00,99.05,99.25,99.0,99.2,139900.0,61.9634,62.0885,61.9321,62.0572,139900.0
2014-08-06 09:40:00,99.2,99.49,99.2,99.46,293800.0,62.0572,62.2386,62.0572,62.2199,293800.0
2014-08-06 09:45:00,99.45,99.55,99.22,99.27,233000.0,62.2136,62.2762,62.0697,62.101,233000.0
2014-08-06 09:50:00,99.27,99.3,99.06,99.08,208500.0,62.101,62.1198,61.9696,61.9821,208500.0
2014-08-06 09:55:00,99.08,99.14,98.97,99.07,146300.0,61.9821,62.0197,61.9133,61.9759,146300.0
2014-08-06 10:00:00,99.07,99.26,99.05,99.2,150300.0,61.9759,62.0947,61.9634,62.0572,150300.0
2014-08-06 10:05:00,99.2,99.24,99.1,99.1,177600.0,62.0572,62.0822,61.9947,61.9947,177600.0
2014-08-06 10:10:00,99.1,99.11,98.96,98.97,84900.0,61.9947,62.0009,61.9071,61.9133,84900.0
2014-08-06 10:15:00,98.98,99.01,98.8,98.95,56800.0,61.9196,61.9384,61.807,61.9008,56800.0
2014-08-06 10:20:00,98.95,99.06,98.93,99.01,83400.0,61.9008,61.9696,61.8883,61.9384,83400.0
2014-08-06 10:25:00,99.01,99.23,98.99,99.22,236900.0,61.9384,62.076,61.9258,62.0697,236900.0
2014-08-06 10:30:00,99.22,99.29,99.01,99.14,136700.0,62.0697,62.1135,61.9384,62.0197,136700.0
2014-08-06 10:35:00,99.14,99.16,99.05,99.05,81000.0,62.0197,62.0322,61.9634,61.9634,81000.0
2014-08-06 10:40:00,99.06,99.08,98.97,99.06,118200.0,61.9696,61.9821,61.9133,61.9696,118200.0
2014-08-06 10:45:00,99.07,99.18,99.04,99.05,72200.0,61.9759,62.0447,61.9571,61.9634,72200.0
2014-08-06 10:50:00,99.05,99.35,99.01,99.34,84600.0,61.9634,62.151,61.9384,62.1448,84600.0
2014-08-06 10:55:00,99.35,99.55,99.31,99.53,90300.0,62.151,62.2762,62.126,62.2637,90300.0
2014-08-06 11:00:00,99.53,99.56,99.47,99.51,67100.0,62.2637,62.2824,62.2261,62.2511,67100.0
2014-08-06 11:05:00,99.51,99.65,99.51,99.59,244200.0,62.2511,62.3387,62.2511,62.3012,244200.0
2014-08-06 11:10:00,99.59,99.61,99.41,99.42,80800.0,62.3012,62.3137,62.1886,62.1948,80800.0
2014-08-06 11:15:00,99.43,99.44,99.35,99.44,63300.0,62.2011,62.2074,62.151,62.2074,63300.0
2014-08-06 11:20:00,99.44,99.45,99.29,99.38,58000.0,62.2074,62.2136,62.1135,62.1698,58000.0
2014-08-06 11:25:00,99.38,99.46,99.18,99.22,74900.0,62.1698,62.2199,62.0447,62.0697,74900.0
2014-08-06 11:30:00,99.22,99.27,99.2,99.25,85400.0,62.0697,62.101,62.0572,62.0885,85400.0
2014-08-06 11:35:00,99.26,99.37,99.24,99.33,63400.0,62.0947,62.1636,62.0822,62.1385,63400.0
2014-08-06 11:40:00,99.33,99.33,99.17,99.29,50300.0,62.1385,62.1385,62.0384,62.1135,50300.0
2014-08-06 11:45:00,99.27,99.38,99.19,99.22,56800.0,62.101,62.1698,62.051,62.0697,56800.0
2014-08-06 11:50:00,99.23,99.34,99.23,99.3,66200.0,62.076,62.1448,62.076,62.1198,66200.0
2014-08-06 11:55:00,99.31,99.36,99.24,99.3,79900.0,62.126,62.1573,62.0822,62.1198,79900.0
2014-08-06 12:00:00,99.31,99.34,99.2,99.21,50600.0,62.126,62.1448,62.0572,62.0635,50600.0
2014-08-06 12:05:00,99.21,99.22,99.06,99.11,73800.0,62.0635,62.0697,61.9696,62.0009,73800.0
2014-08-06 12:10:00,99.09,99.14,99.03,99.06,36800.0,61.9884,62.0197,61.9509,61.9696,36800.0
2014-08-06 12:15:00,99.05,99.07,98.81,98.81,108900.0,61.9634,61.9759,61.8132,61.8132,108900.0
2014-08-06 12:20:00,98.82,99.08,98.76,99.0,95900.0,61.8195,61.9821,61.782,61.9321,95900.0
2014-08-06 12:25:00,99.01,99.01,98.9,98.94,33800.0,61.9384,61.9384,61.8695,61.8946,33800.0
2014-08-06 12:30:00,98.94,99.13,98.93,99.1,63000.0,61.8946,62.0134,61.8883,61.9947,63000.0
2014-08-06 12:35:00,99.1,99.26,99.07,99.22,60900.0,61.9947,62.0947,61.9759,62.0697,60900.0
2014-08-06 12:40:00,99.23,99.25,99.17,99.23,37400.0,62.076,62.0885,62.0384,62.076,37400.0
2014-08-06 12:45:00,99.23,99.25,98.99,99.0,45800.0,62.076,62.0885,61.9258,61.9321,45800.0
2014-08-06 12:50:00,99.0,99.11,98.98,99.01,55800.0,61.9321,62.0009,61.9196,61.9384,55800.0
2014-08-06 12:55:00,98.99,99.09,98.93,98.99,54300.0,61.9258,61.9884,61.8883,61.9258,54300.0
2014-08-06 13:00:00,98.99,99.11,98.92,98.94,43900.0,61.9258,62.0009,61.8821,61.8946,43900.0
2014-08-06 13:05:00,98.95,98.98,98.85,98.91,45200.0,61.9008,61.9196,61.8383,61.8758,45200.0
2014-08-06 13:10:00,98.91,99.0,98.91,98.97,35500.0,61.8758,61.9321,61.8758,61.9133,35500.0
2014-08-06 13:15:00,98.98,99.11,98.98,99.1,37800.0,61.9196,62.0009,61.9196,61.9947,37800.0
2014-08-06 13:20:00,99.09,99.12,99.05,99.08,37500.0,61.9884,62.0072,61.9634,61.9821,37500.0
2014-08-06 13:25:00,99.09,99.1,98.92,98.92,44400.0,61.9884,61.9947,61.8821,61.8821,44400.0
2014-08-06 13:30:00,98.93,98.95,98.88,98.89,27800.0,61.8883,61.9008,61.857,61.8633,27800.0
2014-08-06 13:35:00,98.9,98.98,98.89,98.96,42800.0,61.8695,61.9196,61.8633,61.9071,42800.0
2014-08-06 13:40:00,98.96,98.96,98.88,98.94,67200.0,61.9071,61.9071,61.857,61.8946,67200.0
2014-08-06 13:45:00,98.93,98.96,98.83,98.86,191300.0,61.8883,61.9071,61.8257,61.8445,191300.0
2014-08-06 13:50:00,98.85,98.86,98.75,98.76,92800.0,61.8383,61.8445,61.7757,61.782,92800.0
2014-08-06 13:55:00,98.75,98.81,98.72,98.75,80100.0,61.7757,61.8132,61.7569,61.7757,80100.0
2014-08-06 14:00:00,98.74,98.74,98.65,98.7,109900.0,61.7694,61.7694,61.7131,61.7444,109900.0
2014-08-06 14:05:00,98.7,98.7,98.63,98.63,73000.0,61.7444,61.7444,61.7006,61.7006,73000.0
2014-08-06 14:10:00,98.64,98.66,98.6,98.64,69100.0,61.7069,61.7194,61.6819,61.7069,69100.0
2014-08-06 14:15:00,98.66,98.79,98.63,98.73,60300.0,61.7194,61.8007,61.7006,61.7632,60300.0
2014-08-06 14:20:00,98.74,98.85,98.71,98.84,88500.0,61.7694,61.8383,61.7507,61.832,88500.0
2014-08-06 14:25:00,98.85,98.9,98.82,98.9,50600.0,61.8383,61.8695,61.8195,61.8695,50600.0
2014-08-06 14:30:00,98.9,98.93,98.74,98.75,58100.0,61.8695,61.8883,61.7694,61.7757,58100.0
2014-08-06 14:35:00,98.74,98.78,98.65,98.75,51500.0,61.7694,61.7945,61.7131,61.7757,51500.0
2014-08-06 14:40:00,98.75,98.9,98.71,98.9,54400.0,61.7757,61.8695,61.7507,61.8695,54400.0
2014-08-06 14:45:00,98.9,98.9,98.8,98.86,44500.0,61.8695,61.8695,61.807,61.8445,44500.0
2014-08-06 14:50:00,98.87,99.0,98.87,98.97,73700.0,61.8508,61.9321,61.8508,61.9133,73700.0
2014-08-06 14:55:00,98.98,99.04,98.95,98.98,52200.0,61.9196,61.9571,61.9008,61.9196,52200.0
2014-08-06 15:00:00,98.99,99.06,98.91,99.06,66000.0,61.9258,61.9696,61.8758,61.9696,66000.0
2014-08-06 15:05:00,99.07,99.08,99.0,99.02,52300.0,61.9759,61.9821,61.9321,61.9446,52300.0
2014-08-06 15:10:00,99.02,99.02,98.81,98.83,51800.0,61.9446,61.9446,61.8132,61.8257,51800.0
2014-08-06 15:15:00,98.82,98.94,98.82,98.91,92400.0,61.8195,61.8946,61.8195,61.8758,92400.0
2014-08-06 15:20:00,98.91,98.92,98.81,98.91,51500.0,61.8758,61.8821,61.8132,61.8758,51500.0
2014-08-06 15:25:00,98.91,98.98,98.88,98.91,74200.0,61.8758,61.9196,61.857,61.8758,74200.0
2014-08-06 15:30:00,98.92,98.92,98.76,98.79,99800.0,61.8821,61.8821,61.782,61.8007,99800.0
2014-08-06 15:35:00,98.79,98.85,98.77,98.83,98900.0,61.8007,61.8383,61.7882,61.8257,98900.0
2014-08-06 15:40:00,98.83,98.91,98.81,98.87,108300.0,61.8257,61.8758,61.8132,61.8508,108300.0
2014-08-06 15:45:00,98.88,98.93,98.87,98.89,127000.0,61.857,61.8883,61.8508,61.8633,127000.0
2014-08-06 15:50:00,98.89,98.97,98.87,98.92,193000.0,61.8633,61.9133,61.8508,61.8821,193000.0
2014-08-06 15:55:00,98.93,98.98,98.91,98.97,311200.0,61.8883,61.9196,61.8758,61.9133,311200.0
2014-08-07 09:30:00,99.77,99.84,99.45,99.47,264000.0,62.4138,62.4576,62.2136,62.2261,264000.0
2014-08-07 09:35:00,99.49,99.78,99.41,99.73,105800.0,62.2386,62.42,62.1886,62.3888,105800.0
2014-08-07 09:40:00,99.72,99.77,99.52,99.53,113200.0,62.3825,62.4138,62.2574,62.2637,113200.0
2014-08-07 09:45:00,99.54,99.54,99.3,99.35,114400.0,62.2699,62.2699,62.1198,62.151,114400.0
2014-08-07 09:50:00,99.36,99.47,99.34,99.43,83600.0,62.1573,62.2261,62.1448,62.2011,83600.0
2014-08-07 09:55:00,99.42,99.49,99.28,99.3,61200.0,62.1948,62.2386,62.1073,62.1198,61200.0
2014-08-07 10:00:00,99.3,99.44,99.16,99.16,203600.0,62.1198,62.2074,62.0322,62.0322,203600.0
2014-08-07 10:05:00,99.15,99.33,99.14,99.31,91500.0,62.0259,62.1385,62.0197,62.126,91500.0
2014-08-07 10:10:00,99.31,99.32,99.03,99.04,140000.0,62.126,62.1323,61.9509,61.9571,140000.0
2014-08-07 10:15:00,99.04,99.11,99.02,99.05,100400.0,61.9571,62.0009,61.9446,61.9634,100400.0
2014-08-07 10:20:00,99.04,99.13,99.04,99.13,55400.0,61.9571,62.0134,61.9571,62.0134,55400.0
2014-08-07 10:25:00,99.12,99.2,99.1,99.15,85600.0,62.0072,62.0572,61.9947,62.0259,85600.0
2014-08-07 10:30:00,99.17,99.2,99.11,99.19,49000.0,62.0384,62.0572,62.0009,62.051,49000.0
2014-08-07 10:35:00,99.18,99.22,99.11,99.12,56900.0,62.0447,62.0697,62.0009,62.0072,56900.0
2014-08-07 10:40:00,99.11,99.15,98.9,98.9,94600.0,62.0009,62.0259,61.8695,61.8695,94600.0
2014-08-07 10:45:00,98.89,98.97,98.79,98.84,93700.0,61.8633,61.9133,61.8007,61.832,93700.0
2014-08-07 10:50:00,98.84,98.85,98.6,98.72,125900.0,61.832,61.8383,61.6819,61.7569,125900.0
2014-08-07 10:55:00,98.7,98.85,98.7,98.8,116200.0,61.7444,61.8383,61.7444,61.807,116200.0
2014-08-07 11:00:00,98.8,98.81,98.59,98.66,77600.0,61.807,61.8132,61.6756,61.7194,77600.0
2014-08-07 11:05:00,98.65,98.74,98.54,98.72,117100.0,61.7131,61.7694,61.6443,61.7569,117100.0
2014-08-07 11:10:00,98.71,98.71,98.51,98.54,140000.0,61.7507,61.7507,61.6256,61.6443,140000.0
2014-08-07 11:15:00,98.53,98.7,98.47,98.68,122100.0,61.6381,61.7444,61.6005,61.7319,122100.0
2014-08-07 11:20:00,98.67,98.79,98.67,98.78,52700.0,61.7257,61.8007,61.7257,61.7945,52700.0
2014-08-07 11:25:00,98.79,98.79,98.62,98.64,151000.0,61.8007,61.8007,61.6944,61.7069,151000.0
2014-08-07 11:30:00,98.64,98.77,98.61,98.75,85800.0,61.7069,61.7882,61.6881,61.7757,85800.0
2014-08-07 11:35:00,98.74,98.8,98.66,98.69,65100.0,61.7694,61.807,61.7194,61.7382,65100.0
2014-08-07 11:40:00,98.7,98.71,98.6,98.64,95700.0,61.7444,61.7507,61.6819,61.7069,95700.0
2014-08-07 11:45:00,98.64,98.64,98.31,98.39,162000.0,61.7069,61.7069,61.5004,61.5505,162000.0
2014-08-07 11:50:00,98.38,98.49,98.26,98.27,121400.0,61.5442,61.6131,61.4692,61.4754,121400.0
2014-08-07 11:55:00,98.27,98.46,98.24,98.45,105100.0,61.4754,61.5943,61.4567,61.588,105100.0
2014-08-07 12:00:00,98.44,98.44,98.29,98.31,96700.0,61.5818,61.5818,61.4879,61.5004,96700.0
2014-08-07 12:05:00,98.31,98.32,98.22,98.25,72700.0,61.5004,61.5067,61.4441,61.4629,72700.0
2014-08-07 12:10:00,98.24,98.24,98.06,98.08,105800.0,61.4567,61.4567,61.3441,61.3566,105800.0
2014-08-07 12:15:00,98.07,98.08,97.9,97.94,146300.0,61.3503,61.3566,61.244,61.269,146300.0
2014-08-07 12:20:00,97.93,98.08,97.9,98.06,77200.0,61.2627,61.3566,61.244,61.3441,77200.0
2014-08-07 12:25:00,98.07,98.22,98.06,98.1,114800.0,61.3503,61.4441,61.3441,61.3691,114800.0
2014-08-07 12:30:00,98.1,98.13,97.9,97.94,84800.0,61.3691,61.3878,61.244,61.269,84800.0
2014-08-07 12:35:00,97.93,97.94,97.63,97.85,157700.0,61.2627,61.269,61.0751,61.2127,157700.0
2014-08-07 12:40:00,97.86,98.05,97.82,98.04,81500.0,61.2189,61.3378,61.1939,61.3315,81500.0
2014-08-07 12:45:00,98.03,98.13,97.97,98.13,89900.0,61.3253,61.3878,61.2878,61.3878,89900.0
2014-08-07 12:50:00,98.12,98.2,98.06,98.15,85300.0,61.3816,61.4316,61.3441,61.4004,85300.0
2014-08-07 12:55:00,98.15,98.17,98.09,98.12,40500.0,61.4004,61.4129,61.3628,61.3816,40500.0
2014-08-07 13:00:00,98.1,98.41,98.1,98.39,112400.0,61.3691,61.563,61.3691,61.5505,112400.0
2014-08-07 13:05:00,98.4,98.54,98.39,98.53,125200.0,61.5568,61.6443,61.5505,61.6381,125200.0
2014-08-07 13:10:00,98.54,98.58,98.35,98.37,57400.0,61.6443,61.6694,61.5255,61.538,57400.0
2014-08-07 13:15:00,98.36,98.45,98.34,98.38,30200.0,61.5317,61.588,61.5192,61.5442,30200.0
2014-08-07 13:20:00,98.38,98.38,98.2,98.24,33700.0,61.5442,61.5442,61.4316,61.4567,33700.0
2014-08-07 13:25:00,98.24,98.41,98.2,98.32,41700.0,61.4567,61.563,61.4316,61.5067,41700.0
2014-08-07 13:30:00,98.33,98.42,98.33,98.37,61600.0,61.513,61.5693,61.513,61.538,61600.0
2014-08-07 13:35:00,98.36,98.46,98.26,98.46,35500.0,61.5317,61.5943,61.4692,61.5943,35500.0
2014-08-07 13:40:00,98.48,98.5,98.37,98.44,43700.0,61.6068,61.6193,61.538,61.5818,43700.0
2014-08-07 13:45:00,98.46,98.46,98.35,98.41,27900.0,61.5943,61.5943,61.5255,61.563,27900.0
2014-08-07 13:50:00,98.42,98.42,98.34,98.34,37000.0,61.5693,61.5693,61.5192,61.5192,37000.0
2014-08-07 13:55:00,98.34,98.42,98.31,98.41,32100.0,61.5192,61.5693,61.5004,61.563,32100.0
2014-08-07 14:00:00,98.41,98.43,98.26,98.32,65500.0,61.563,61.5755,61.4692,61.5067,65500.0
2014-08-07 14:05:00,98.32,98.4,98.31,98.36,47500.0,61.5067,61.5568,61.5004,61.5317,47500.0
2014-08-07 14:10:00,98.34,98.36,98.3,98.33,30500.0,61.5192,61.5317,61.4942,61.513,30500.0
2014-08-07 14:15:00,98.33,98.34,98.13,98.15,72100.0,61.513,61.5192,61.3878,61.4004,72100.0
2014-08-07 14:20:00,98.15,98.18,98.07,98.14,38600.0,61.4004,61.4191,61.3503,61.3941,38600.0
2014-08-07 14:25:00,98.13,98.19,98.07,98.11,52100.0,61.3878,61.4254,61.3503,61.3753,52100.0
2014-08-07 14:30:00,98.11,98.2,98.08,98.14,62600.0,61.3753,61.4316,61.3566,61.3941,62600.0
2014-08-07 14:35:00,98.14,98.17,98.09,98.1,53100.0,61.3941,61.4129,61.3628,61.3691,53100.0
2014-08-07 14:40:00,98.11,98.21,98.07,98.07,50900.0,61.3753,61.4379,61.3503,61.3503,50900.0
2014-08-07 14:45:00,98.07,98.21,98.07,98.16,47200.0,61.3503,61.4379,61.3503,61.4066,47200.0
2014-08-07 14:50:00,98.17,98.25,98.15,98.18,45100.0,61.4129,61.4629,61.4004,61.4191,45100.0
2014-08-07 14:55:00,98.18,98.19,97.96,98.01,145300.0,61.4191,61.4254,61.2815,61.3128,145300.0
2014-08-07 15:00:00,98.02,98.18,98.01,98.07,39500.0,61.319,61.4191,61.3128,61.3503,39500.0
2014-08-07 15:05:00,98.07,98.14,97.85,97.96,125800.0,61.3503,61.3941,61.2127,61.2815,125800.0
2014-08-07 15:10:00,97.96,98.06,97.9,97.95,97000.0,61.2815,61.3441,61.244,61.2752,97000.0
2014-08-07 15:15:00,97.94,98.08,97.85,98.04,105800.0,61.269,61.3566,61.2127,61.3315,105800.0
2014-08-07 15:20:00,98.03,98.03,97.87,97.98,107600.0,61.3253,61.3253,61.2252,61.294,107600.0
2014-08-07 15:25:00,97.97,98.1,97.95,98.09,85100.0,61.2878,61.3691,61.2752,61.3628,85100.0
2014-08-07 15:30:00,98.09,98.11,98.01,98.04,104600.0,61.3628,61.3753,61.3128,61.3315,104600.0
2014-08-07 15:35:00,98.05,98.23,97.99,98.19,236700.0,61.3378,61.4504,61.3003,61.4254,236700.0
2014-08-07 15:40:00,98.19,98.25,98.14,98.18,149600.0,61.4254,61.4629,61.3941,61.4191,149600.0
2014-08-07 15:45:00,98.2,98.27,98.14,98.24,182800.0,61.4316,61.4754,61.3941,61.4567,182800.0
2014-08-07 15:50:00,98.25,98.36,98.24,98.32,253100.0,61.4629,61.5317,61.4567,61.5067,253100.0
2014-08-07 15:55:00,98.31,98.41,98.21,98.24,402800.0,61.5004,61.563,61.4379,61.4567,402800.0
2014-08-08 09:30:00,98.81,98.9,98.65,98.66,424400.0,61.8132,61.8695,61.7131,61.7194,424400.0
2014-08-08 09:35:00,98.69,98.89,98.66,98.86,71000.0,61.7382,61.8633,61.7194,61.8445,71000.0
2014-08-08 09:40:00,98.85,98.85,98.47,98.54,110000.0,61.8383,61.8383,61.6005,61.6443,110000.0
2014-08-08 09:45:00,98.53,98.78,98.48,98.78,84100.0,61.6381,61.7945,61.6068,61.7945,84100.0
2014-08-08 09:50:00,98.76,98.92,98.74,98.84,90900.0,61.782,61.8821,61.7694,61.832,90900.0
2014-08-08 09:55:00,98.84,98.88,98.52,98.52,96400.0,61.832,61.857,61.6318,61.6318,96400.0
2014-08-08 10:00:00,98.52,98.68,98.41,98.67,90600.0,61.6318,61.7319,61.563,61.7257,90600.0
2014-08-08 10:05:00,98.69,98.79,98.57,98.62,102000.0,61.7382,61.8007,61.6631,61.6944,102000.0
2014-08-08 10:10:00,98.6,98.69,98.51,98.54,117000.0,61.6819,61.7382,61.6256,61.6443,117000.0
2014-08-08 10:15:00,98.56,98.59,98.47,98.52,63600.0,61.6568,61.6756,61.6005,61.6318,63600.0
2014-08-08 10:20:00,98.51,98.56,98.38,98.51,73300.0,61.6256,61.6568,61.5442,61.6256,73300.0
2014-08-08 10:25:00,98.52,98.53,98.32,98.45,94200.0,61.6318,61.6381,61.5067,61.588,94200.0
2014-08-08 10:30:00,98.46,98.57,98.38,98.4,88900.0,61.5943,61.6631,61.5442,61.5568,88900.0
2014-08-08 10:35:00,98.4,98.64,98.37,98.61,77700.0,61.5568,61.7069,61.538,61.6881,77700.0
2014-08-08 10:40:00,98.62,98.77,98.57,98.66,89400.0,61.6944,61.7882,61.6631,61.7194,89400.0
2014-08-08 10:45:00,98.66,98.83,98.64,98.68,52900.0,61.7194,61.8257,61.7069,61.7319,52900.0
2014-08-08 10:50:00,98.67,98.69,98.56,98.6,60800.0,61.7257,61.7382,61.6568,61.6819,60800.0
2014-08-08 10:55:00,98.6,98.6,98.48,98.52,55900.0,61.6819,61.6819,61.6068,61.6318,55900.0
2014-08-08 11:00:00,98.52,98.52,98.37,98.43,46300.0,61.6318,61.6318,61.538,61.5755,46300.0
2014-08-08 11:05:00,98.44,98.61,98.42,98.47,78400.0,61.5818,61.6881,61.5693,61.6005,78400.0
2014-08-08 11:10:00,98.48,98.65,98.48,98.58,85100.0,61.6068,61.7131,61.6068,61.6694,85100.0
2014-08-08 11:15:00,98.58,98.65,98.51,98.6,51200.0,61.6694,61.7131,61.6256,61.6819,51200.0
2014-08-08 11:20:00,98.59,98.6,98.46,98.52,44000.0,61.6756,61.6819,61.5943,61.6318,44000.0
2014-08-08 11:25:00,98.52,98.65,98.5,98.59,64100.0,61.6318,61.7131,61.6193,61.6756,64100.0
2014-08-08 11:30:00,98.6,98.69,98.51,98.6,62300.0,61.6819,61.7382,61.6256,61.6819,62300.0
2014-08-08 11:35:00,98.6,98.63,98.5,98.56,39100.0,61.6819,61.7006,61.6193,61.6568,39100.0
2014-08-08 11:40:00,98.57,98.61,98.51,98.51,41600.0,61.6631,61.6881,61.6256,61.6256,41600.0
2014-08-08 11:45:00,98.52,98.55,98.42,98.48,48100.0,61.6318,61.6506,61.5693,61.6068,48100.0
2014-08-08 11:50:00,98.49,98.53,98.46,98.48,35000.0,61.6131,61.6381,61.5943,61.6068,35000.0
2014-08-08 11:55:00,98.48,98.65,98.48,98.59,44500.0,61.6068,61.7131,61.6068,61.6756,44500.0
2014-08-08 12:00:00,98.6,98.68,98.57,98.64,43800.0,61.6819,61.7319,61.6631,61.7069,43800.0
2014-08-08 12:05:00,98.63,98.7,98.56,98.58,39800.0,61.7006,61.7444,61.6568,61.6694,39800.0
2014-08-08 12:10:00,98.57,98.75,98.57,98.73,38100.0,61.6631,61.7757,61.6631,61.7632,38100.0
2014-08-08 12:15:00,98.72,98.74,98.58,98.6,26900.0,61.7569,61.7694,61.6694,61.6819,26900.0
2014-08-08 12:20:00,98.6,98.65,98.55,98.56,29000.0,61.6819,61.7131,61.6506,61.6568,29000.0
2014-08-08 12:25:00,98.57,98.59,98.46,98.48,36000.0,61.6631,61.6756,61.5943,61.6068,36000.0
2014-08-08 12:30:00,98.5,98.55,98.45,98.52,37900.0,61.6193,61.6506,61.588,61.6318,37900.0
2014-08-08 12:35:00,98.52,98.53,98.43,98.52,56400.0,61.6318,61.6381,61.5755,61.6318,56400.0
2014-08-08 12:40:00,98.52,98.56,98.5,98.54,29900.0,61.6318,61.6568,61.6193,61.6443,29900.0
2014-08-08 12:45:00,98.53,98.53,98.44,98.48,33100.0,61.6381,61.6381,61.5818,61.6068,33100.0
2014-08-08 12:50:00,98.47,98.54,98.43,98.46,64600.0,61.6005,61.6443,61.5755,61.5943,64600.0
2014-08-08 12:55:00,98.47,98.49,98.44,98.45,33800.0,61.6005,61.6131,61.5818,61.588,33800.0
2014-08-08 13:00:00,98.45,98.49,98.41,98.48,42700.0,61.588,61.6131,61.563,61.6068,42700.0
2014-08-08 13:05:00,98.49,98.52,98.43,98.49,44100.0,61.6131,61.6318,61.5755,61.6131,44100.0
2014-08-08 13:10:00,98.47,98.54,98.4,98.52,66800.0,61.6005,61.6443,61.5568,61.6318,66800.0
2014-08-08 13:15:00,98.52,99.0,98.49,99.0,186000.0,61.6318,61.9321,61.6131,61.9321,186000.0
2014-08-08 13:20:00,99.0,99.15,98.99,99.09,66700.0,61.9321,62.0259,61.9258,61.9884,66700.0
2014-08-08 13:25:00,99.09,99.25,99.08,99.23,141700.0,61.9884,62.0885,61.9821,62.076,141700.0
2014-08-08 13:30:00,99.23,99.27,99.08,99.15,117500.0,62.076,62.101,61.9821,62.0259,117500.0
2014-08-08 13:35:00,99.15,99.2,99.08,99.19,56900.0,62.0259,62.0572,61.9821,62.051,56900.0
2014-08-08 13:40:00,99.18,99.24,99.12,99.19,65400.0,62.0447,62.0822,62.0072,62.051,65400.0
2014-08-08 13:45:00,99.19,99.21,99.12,99.21,69800.0,62.051,62.0635,62.0072,62.0635,69800.0
2014-08-08 13:50:00,99.2,99.25,99.1,99.11,43700.0,62.0572,62.0885,61.9947,62.0009,43700.0
2014-08-08 13:55:00,99.11,99.24,99.09,99.19,45900.0,62.0009,62.0822,61.9884,62.051,45900.0
2014-08-08 14:00:00,99.19,99.24,99.16,99.19,48400.0,62.051,62.0822,62.0322,62.051,48400.0
2014-08-08 14:05:00,99.18,99.29,99.16,99.23,84800.0,62.0447,62.1135,62.0322,62.076,84800.0
2014-08-08 14:10:00,99.23,99.23,99.13,99.19,70900.0,62.076,62.076,62.0134,62.051,70900.0
2014-08-08 14:15:00,99.19,99.23,99.13,99.2,91100.0,62.051,62.076,62.0134,62.0572,91100.0
2014-08-08 14:20:00,99.2,99.31,99.19,99.29,125800.0,62.0572,62.126,62.051,62.1135,125800.0
2014-08-08 14:25:00,99.29,99.35,99.22,99.33,97000.0,62.1135,62.151,62.0697,62.1385,97000.0
2014-08-08 14:30:00,99.34,99.35,99.25,99.26,101900.0,62.1448,62.151,62.0885,62.0947,101900.0
2014-08-08 14:35:00,99.26,99.36,99.24,99.36,38500.0,62.0947,62.1573,62.0822,62.1573,38500.0
2014-08-08 14:40:00,99.37,99.37,99.2,99.22,119100.0,62.1636,62.1636,62.0572,62.0697,119100.0
2014-08-08 14:45:00,99.22,99.28,99.19,99.23,88700.0,62.0697,62.1073,62.051,62.076,88700.0
2014-08-08 14:50:00,99.22,99.31,99.2,99.27,86300.0,62.0697,62.126,62.0572,62.101,86300.0
2014-08-08 14:55:00,99.29,99.29,99.2,99.25,104900.0,62.1135,62.1135,62.0572,62.0885,104900.0
2014-08-08 15:00:00,99.25,99.26,99.18,99.23,95200.0,62.0885,62.0947,62.0447,62.076,95200.0
2014-08-08 15:05:00,99.22,99.28,99.2,99.27,80300.0,62.0697,62.1073,62.0572,62.101,80300.0
2014-08-08 15:10:00,99.27,99.28,99.14,99.22,186100.0,62.101,62.1073,62.0197,62.0697,186100.0
2014-08-08 15:15:00,99.22,99.26,99.18,99.25,80200.0,62.0697,62.0947,62.0447,62.0885,80200.0
2014-08-08 15:20:00,99.25,99.41,99.24,99.39,107300.0,62.0885,62.1886,62.0822,62.1761,107300.0
2014-08-08 15:25:00,99.4,99.5,99.35,99.47,138800.0,62.1823,62.2449,62.151,62.2261,138800.0
2014-08-08 15:30:00,99.47,99.52,99.4,99.46,236000.0,62.2261,62.2574,62.1823,62.2199,236000.0
2014-08-08 15:35:00,99.46,99.51,99.35,99.51,297200.0,62.2199,62.2511,62.151,62.2511,297200.0
2014-08-08 15:40:00,99.5,99.54,99.45,99.53,185700.0,62.2449,62.2699,62.2136,62.2637,185700.0
2014-08-08 15:45:00,99.53,99.57,99.5,99.57,205000.0,62.2637,62.2887,62.2449,62.2887,205000.0
2014-08-08 15:50:00,99.56,99.64,99.54,99.62,251900.0,62.2824,62.3325,62.2699,62.32,251900.0
2014-08-08 15:55:00,99.62,99.79,99.61,99.73,672400.0,62.32,62.4263,62.3137,62.3888,672400.0
2014-08-11 09:30:00,99.28,99.28,98.84,99.05,307100.0,62.5413,62.5413,62.2641,62.3964,307100.0
2014-08-11 09:35:00,99.04,99.09,98.86,98.99,103100.0,62.3901,62.4216,62.2767,62.3586,103100.0
2014-08-11 09:40:00,98.98,99.07,98.68,98.77,90300.0,62.3523,62.409,62.1633,62.22,90300.0
2014-08-11 09:45:00,98.77,98.88,98.74,98.86,74800.0,62.22,62.2893,62.2011,62.2767,74800.0
2014-08-11 09:50:00,98.86,98.97,98.76,98.97,75600.0,62.2767,62.346,62.2137,62.346,75600.0
2014-08-11 09:55:00,98.96,98.97,98.76,98.89,90500.0,62.3397,62.346,62.2137,62.2956,90500.0
2014-08-11 10:00:00,98.9,98.92,98.72,98.74,85800.0,62.3019,62.3145,62.1885,62.2011,85800.0
2014-08-11 10:05:00,98.74,98.99,98.74,98.98,86500.0,62.2011,62.3586,62.2011,62.3523,86500.0
2014-08-11 10:10:00,98.98,99.1,98.96,99.08,132700.0,62.3523,62.4279,62.3397,62.4153,132700.0
2014-08-11 10:15:00,99.09,99.12,99.01,99.04,77000.0,62.4216,62.4405,62.3712,62.3901,77000.0
2014-08-11 10:20:00,99.03,99.04,98.93,98.97,48900.0,62.3838,62.3901,62.3208,62.346,48900.0
2014-08-11 10:25:00,98.96,99.01,98.9,98.95,83300.0,62.3397,62.3712,62.3019,62.3334,83300.0
2014-08-11 10:30:00,98.96,98.97,98.85,98.95,45200.0,62.3397,62.346,62.2704,62.3334,45200.0
2014-08-11 10:35:00,98.96,99.04,98.95,99.01,52000.0,62.3397,62.3901,62.3334,62.3712,52000.0
2014-08-11 10:40:00,99.0,99.04,98.95,98.99,51600.0,62.3649,62.3901,62.3334,62.3586,51600.0
2014-08-11 10:45:00,99.0,99.06,98.97,99.03,46800.0,62.3649,62.4027,62.346,62.3838,46800.0
2014-08-11 10:50:00,99.03,99.08,98.97,99.05,91000.0,62.3838,62.4153,62.346,62.3964,91000.0
2014-08-11 10:55:00,99.06,99.08,99.01,99.01,56300.0,62.4027,62.4153,62.3712,62.3712,56300.0
2014-08-11 11:00:00,99.0,99.09,98.98,99.09,42400.0,62.3649,62.4216,62.3523,62.4216,42400.0
2014-08-11 11:05:00,99.09,99.18,99.09,99.16,44500.0,62.4216,62.4783,62.4216,62.4657,44500.0
2014-08-11 11:10:00,99.16,99.19,99.11,99.14,74200.0,62.4657,62.4846,62.4342,62.4531,74200.0
2014-08-11 11:15:00,99.14,99.3,99.13,99.29,75400.0,62.4531,62.5539,62.4468,62.5476,75400.0
2014-08-11 11:20:00,99.29,99.42,99.25,99.39,106900.0,62.5476,62.6295,62.5224,62.6106,106900.0
2014-08-11 11:25:00,99.39,99.4,99.29,99.31,73800.0,62.6106,62.6169,62.5476,62.5602,73800.0
2014-08-11 11:30:00,99.31,99.34,99.25,99.29,37800.0,62.5602,62.5791,62.5224,62.5476,37800.0
2014-08-11 11:35:00,99.28,99.28,99.14,99.14,47300.0,62.5413,62.5413,62.4531,62.4531,47300.0
2014-08-11 11:40:00,99.13,99.18,99.13,99.15,71200.0,62.4468,62.4783,62.4468,62.4594,71200.0
2014-08-11 11:45:00,99.14,99.16,99.1,99.14,72800.0,62.4531,62.4657,62.4279,62.4531,72800.0
2014-08-11 11:50:00,99.14,99.16,99.07,99.07,56400.0,62.4531,62.4657,62.409,62.409,56400.0
2014-08-11 11:55:00,99.07,99.08,98.93,98.97,66600.0,62.409,62.4153,62.3208,62.346,66600.0
2014-08-11 12:00:00,98.97,98.99,98.86,98.9,67500.0,62.346,62.3586,62.2767,62.3019,67500.0
2014-08-11 12:05:00,98.92,98.95,98.88,98.88,56500.0,62.3145,62.3334,62.2893,62.2893,56500.0
2014-08-11 12:10:00,98.88,98.89,98.74,98.74,68800.0,62.2893,62.2956,62.2011,62.2011,68800.0
2014-08-11 12:15:00,98.74,98.84,98.72,98.84,44500.0,62.2011,62.2641,62.1885,62.2641,44500.0
2014-08-11 12:20:00,98.84,98.94,98.81,98.89,40200.0,62.2641,62.3271,62.2452,62.2956,40200.0
2014-08-11 12:25:00,98.89,98.98,98.89,98.95,47300.0,62.2956,62.3523,62.2956,62.3334,47300.0
2014-08-11 12:30:00,98.95,98.98,98.89,98.96,94300.0,62.3334,62.3523,62.2956,62.3397,94300.0
2014-08-11 12:35:00,98.97,99.05,98.94,98.95,23300.0,62.346,62.3964,62.3271,62.3334,23300.0
2014-08-11 12:40:00,98.94,99.07,98.94,99.03,28600.0,62.3271,62.409,62.3271,62.3838,28600.0
2014-08-11 12:45:00,99.04,99.07,99.01,99.04,37500.0,62.3901,62.409,62.3712,62.3901,37500.0
2014-08-11 12:50:00,99.05,99.06,99.0,99.04,20400.0,62.3964,62.4027,62.3649,62.3901,20400.0
2014-08-11 12:55:00,99.04,99.09,99.01,99.03,79600.0,62.3901,62.4216,62.3712,62.3838,79600.0
2014-08-11 13:00:00,99.03,99.05,98.95,98.97,34700.0,62.3838,62.3964,62.3334,62.346,34700.0
2014-08-11 13:05:00,98.96,99.06,98.94,99.06,25100.0,62.3397,62.4027,62.3271,62.4027,25100.0
2014-08-11 13:10:00,99.07,99.1,99.01,99.09,34600.0,62.409,62.4279,62.3712,62.4216,34600.0
2014-08-11 13:15:00,99.07,99.07,98.96,98.99,26700.0,62.409,62.409,62.3397,62.3586,26700.0
2014-08-11 13:20:00,99.0,99.02,98.93,98.95,24500.0,62.3649,62.3775,62.3208,62.3334,24500.0
2014-08-11 13:25:00,98.96,98.97,98.86,98.86,44300.0,62.3397,62.346,62.2767,62.2767,44300.0
2014-08-11 13:30:00,98.87,98.94,98.85,98.9,50900.0,62.283,62.3271,62.2704,62.3019,50900.0
2014-08-11 13:35:00,98.91,98.98,98.89,98.97,38000.0,62.3082,62.3523,62.2956,62.346,38000.0
2014-08-11 13:40:00,98.98,99.09,98.97,99.03,112000.0,62.3523,62.4216,62.346,62.3838,112000.0
2014-08-11 13:45:00,99.05,99.09,99.02,99.06,106700.0,62.3964,62.4216,62.3775,62.4027,106700.0
2014-08-11 13:50:00,99.07,99.09,98.82,98.83,89600.0,62.409,62.4216,62.2515,62.2578,89600.0
2014-08-11 13:55:00,98.84,98.84,98.69,98.79,73000.0,62.2641,62.2641,62.1696,62.2326,73000.0
2014-08-11 14:00:00,98.78,98.78,98.62,98.71,75800.0,62.2263,62.2263,62.1255,62.1822,75800.0
2014-08-11 14:05:00,98.72,98.74,98.66,98.73,50200.0,62.1885,62.2011,62.1507,62.1948,50200.0
2014-08-11 14:10:00,98.73,98.77,98.66,98.72,49900.0,62.1948,62.22,62.1507,62.1885,49900.0
2014-08-11 14:15:00,98.72,98.82,98.68,98.8,74300.0,62.1885,62.2515,62.1633,62.2389,74300.0
2014-08-11 14:20:00,98.8,98.82,98.76,98.79,47500.0,62.2389,62.2515,62.2137,62.2326,47500.0
2014-08-11 14:25:00,98.8,98.83,98.75,98.77,44800.0,62.2389,62.2578,62.2074,62.22,44800.0
2014-08-11 14:30:00,98.77,98.8,98.7,98.76,51400.0,62.22,62.2389,62.1759,62.2137,51400.0
2014-08-11 14:35:00,98.76,98.81,98.71,98.73,38300.0,62.2137,62.2452,62.1822,62.1948,38300.0
2014-08-11 14:40:00,98.74,98.77,98.69,98.77,65000.0,62.2011,62.22,62.1696,62.22,65000.0
2014-08-11 14:45:00,98.76,98.8,98.72,98.74,51000.0,62.2137,62.2389,62.1885,62.2011,51000.0
2014-08-11 14:50:00,98.74,98.76,98.65,98.67,49000.0,62.2011,62.2137,62.1444,62.157,49000.0
2014-08-11 14:55:00,98.67,98.69,98.63,98.63,67900.0,62.157,62.1696,62.1318,62.1318,67900.0
2014-08-11 15:00:00,98.63,98.71,98.62,98.7,60900.0,62.1318,62.1822,62.1255,62.1759,60900.0
2014-08-11 15:05:00,98.71,98.74,98.66,98.71,62900.0,62.1822,62.2011,62.1507,62.1822,62900.0
2014-08-11 15:10:00,98.7,98.79,98.7,98.78,62900.0,62.1759,62.2326,62.1759,62.2263,62900.0
2014-08-11 15:15:00,98.79,98.83,98.72,98.72,82400.0,62.2326,62.2578,62.1885,62.1885,82400.0
2014-08-11 15:20:00,98.72,98.72,98.67,98.7,60300.0,62.1885,62.1885,62.157,62.1759,60300.0
2014-08-11 15:25:00,98.7,98.77,98.68,98.7,77000.0,62.1759,62.22,62.1633,62.1759,77000.0
2014-08-11 15:30:00,98.69,98.72,98.68,98.72,64300.0,62.1696,62.1885,62.1633,62.1885,64300.0
2014-08-11 15:35:00,98.72,98.73,98.66,98.68,79700.0,62.1885,62.1948,62.1507,62.1633,79700.0
2014-08-11 15:40:00,98.67,98.68,98.54,98.54,146600.0,62.157,62.1633,62.0751,62.0751,146600.0
2014-08-11 15:45:00,98.56,98.65,98.55,98.61,151000.0,62.0877,62.1444,62.0814,62.1192,151000.0
2014-08-11 15:50:00,98.61,98.69,98.57,98.64,162300.0,62.1192,62.1696,62.094,62.1381,162300.0
2014-08-11 15:55:00,98.64,98.74,98.6,98.7,458400.0,62.1381,62.2011,62.1129,62.1759,458400.0
2014-08-12 09:30:00,98.21,98.21,97.83,98.01,258900.0,61.8673,61.8673,61.6279,61.7413,258900.0
2014-08-12 09:35:00,98.05,98.28,98.03,98.24,100300.0,61.7665,61.9114,61.7539,61.8862,100300.0
2014-08-12 09:40:00,98.25,98.55,98.25,98.45,102200.0,61.8925,62.0814,61.8925,62.0185,102200.0
2014-08-12 09:45:00,98.47,98.57,98.38,98.56,91500.0,62.0311,62.094,61.9744,62.0877,91500.0
2014-08-12 09:50:00,98.55,98.57,98.45,98.48,118400.0,62.0814,62.094,62.0185,62.0374,118400.0
2014-08-12 09:55:00,98.48,98.56,98.42,98.5,119600.0,62.0374,62.0877,61.9996,62.05,119600.0
2014-08-12 10:00:00,98.51,98.62,98.45,98.59,152400.0,62.0562,62.1255,62.0185,62.1066,152400.0
2014-08-12 10:05:00,98.59,98.69,98.29,98.3,113100.0,62.1066,62.1696,61.9177,61.924,113100.0
2014-08-12 10:10:00,98.3,98.41,98.22,98.35,90100.0,61.924,61.9933,61.8736,61.9555,90100.0
2014-08-12 10:15:00,98.36,98.44,98.27,98.41,94900.0,61.9618,62.0122,61.9051,61.9933,94900.0
2014-08-12 10:20:00,98.4,98.53,98.38,98.51,61800.0,61.987,62.0688,61.9744,62.0562,61800.0
2014-08-12 10:25:00,98.5,98.53,98.3,98.53,80000.0,62.05,62.0688,61.924,62.0688,80000.0
2014-08-12 10:30:00,98.52,98.52,98.28,98.41,48000.0,62.0625,62.0625,61.9114,61.9933,48000.0
2014-08-12 10:35:00,98.42,98.42,98.26,98.3,50200.0,61.9996,61.9996,61.8988,61.924,50200.0
2014-08-12 10:40:00,98.29,98.42,98.15,98.15,64100.0,61.9177,61.9996,61.8295,61.8295,64100.0
2014-08-12 10:45:00,98.16,98.21,98.05,98.08,58500.0,61.8358,61.8673,61.7665,61.7854,58500.0
2014-08-12 10:50:00,98.08,98.1,98.0,98.09,80500.0,61.7854,61.798,61.735,61.7917,80500.0
2014-08-12 10:55:00,98.1,98.13,98.02,98.07,62700.0,61.798,61.8169,61.7476,61.7791,62700.0
2014-08-12 11:00:00,98.06,98.07,97.9,97.94,111400.0,61.7728,61.7791,61.672,61.6972,111400.0
2014-08-12 11:05:00,97.94,97.95,97.85,97.93,82800.0,61.6972,61.7035,61.6405,61.6909,82800.0
2014-08-12 11:10:00,97.93,97.96,97.86,97.92,61200.0,61.6909,61.7098,61.6468,61.6846,61200.0
2014-08-12 11:15:00,97.92,97.98,97.85,97.95,78100.0,61.6846,61.7224,61.6405,61.7035,78100.0
2014-08-12 11:20:00,97.95,97.98,97.86,97.86,85200.0,61.7035,61.7224,61.6468,61.6468,85200.0
2014-08-12 11:25:00,97.87,97.92,97.84,97.91,85500.0,61.6531,61.6846,61.6342,61.6783,85500.0
2014-08-12 11:30:00,97.91,97.99,97.86,97.91,55100.0,61.6783,61.7287,61.6468,61.6783,55100.0
2014-08-12 11:35:00,97.91,97.98,97.89,97.93,44200.0,61.6783,61.7224,61.6657,61.6909,44200.0
2014-08-12 11:40:00,97.93,97.94,97.84,97.87,47200.0,61.6909,61.6972,61.6342,61.6531,47200.0
2014-08-12 11:45:00,97.86,98.03,97.85,98.03,97500.0,61.6468,61.7539,61.6405,61.7539,97500.0
2014-08-12 11:50:00,98.03,98.09,97.96,97.96,49800.0,61.7539,61.7917,61.7098,61.7098,49800.0
2014-08-12 11:55:00,97.96,98.05,97.93,97.99,33600.0,61.7098,61.7665,61.6909,61.7287,33600.0
2014-08-12 12:00:00,97.99,97.99,97.86,97.9,74400.0,61.7287,61.7287,61.6468,61.672,74400.0
2014-08-12 12:05:00,97.9,97.9,97.82,97.85,65700.0,61.672,61.672,61.6216,61.6405,65700.0
2014-08-12 12:10:00,97.86,97.98,97.85,97.95,39600.0,61.6468,61.7224,61.6405,61.7035,39600.0
2014-08-12 12:15:00,97.96,97.97,97.93,97.96,37900.0,61.7098,61.7161,61.6909,61.7098,37900.0
2014-08-12 12:20:00,97.96,98.0,97.92,97.99,67400.0,61.7098,61.735,61.6846,61.7287,67400.0
2014-08-12 12:25:00,97.99,98.07,97.99,98.04,52900.0,61.7287,61.7791,61.7287,61.7602,52900.0
2014-08-12 12:30:00,98.05,98.11,98.05,98.09,48000.0,61.7665,61.8043,61.7665,61.7917,48000.0
2014-08-12 12:35:00,98.1,98.24,98.09,98.19,63600.0,61.798,61.8862,61.7917,61.8547,63600.0
2014-08-12 12:40:00,98.19,98.26,98.13,98.21,61600.0,61.8547,61.8988,61.8169,61.8673,61600.0
2014-08-12 12:45:00,98.22,98.25,98.13,98.14,27700.0,61.8736,61.8925,61.8169,61.8232,27700.0
2014-08-12 12:50:00,98.14,98.16,98.09,98.15,41300.0,61.8232,61.8358,61.7917,61.8295,41300.0
2014-08-12 12:55:00,98.15,98.22,98.08,98.08,34700.0,61.8295,61.8736,61.7854,61.7854,34700.0
2014-08-12 13:00:00,98.08,98.16,98.08,98.15,32100.0,61.7854,61.8358,61.7854,61.8295,32100.0
2014-08-12 13:05:00,98.15,98.28,98.11,98.25,50600.0,61.8295,61.9114,61.8043,61.8925,50600.0
2014-08-12 13:10:00,98.24,98.28,98.2,98.21,35100.0,61.8862,61.9114,61.861,61.8673,35100.0
2014-08-12 13:15:00,98.2,98.23,98.14,98.22,37700.0,61.861,61.8799,61.8232,61.8736,37700.0
2014-08-12 13:20:00,98.22,98.23,98.1,98.13,43500.0,61.8736,61.8799,61.798,61.8169,43500.0
2014-08-12 13:25:00,98.13,98.23,98.13,98.22,39200.0,61.8169,61.8799,61.8169,61.8736,39200.0
2014-08-12 13:30:00,98.22,98.3,98.04,98.08,213100.0,61.8736,61.924,61.7602,61.7854,213100.0
2014-08-12 13:35:00,98.08,98.09,97.99,98.01,57200.0,61.7854,61.7917,61.7287,61.7413,57200.0
2014-08-12 13:40:00,98.02,98.09,97.99,98.09,48100.0,61.7476,61.7917,61.7287,61.7917,48100.0
2014-08-12 13:45:00,98.09,98.12,98.02,98.11,47100.0,61.7917,61.8106,61.7476,61.8043,47100.0
2014-08-12 13:50:00,98.1,98.15,98.05,98.1,31000.0,61.798,61.8295,61.7665,61.798,31000.0
2014-08-12 13:55:00,98.1,98.15,98.09,98.13,50500.0,61.798,61.8295,61.7917,61.8169,50500.0
2014-08-12 14:00:00,98.13,98.18,98.08,98.1,66200.0,61.8169,61.8484,61.7854,61.798,66200.0
2014-08-12 14:05:00,98.1,98.13,97.98,97.99,85100.0,61.798,61.8169,61.7224,61.7287,85100.0
2014-08-12 14:10:00,98.0,98.04,97.95,97.97,64900.0,61.735,61.7602,61.7035,61.7161,64900.0
2014-08-12 14:15:00,97.97,98.08,97.95,98.08,71100.0,61.7161,61.7854,61.7035,61.7854,71100.0
2014-08-12 14:20:00,98.09,98.11,98.01,98.07,62000.0,61.7917,61.8043,61.7413,61.7791,62000.0
2014-08-12 14:25:00,98.08,98.13,97.99,98.08,107500.0,61.7854,61.8169,61.7287,61.7854,107500.0
2014-08-12 14:30:00,98.09,98.09,97.98,98.04,88500.0,61.7917,61.7917,61.7224,61.7602,88500.0
2014-08-12 14:35:00,98.04,98.19,98.01,98.18,58200.0,61.7602,61.8547,61.7413,61.8484,58200.0
2014-08-12 14:40:00,98.17,98.24,98.09,98.17,39800.0,61.8421,61.8862,61.7917,61.8421,39800.0
2014-08-12 14:45:00,98.15,98.19,98.1,98.17,76400.0,61.8295,61.8547,61.798,61.8421,76400.0
2014-08-12 14:50:00,98.17,98.25,98.17,98.25,83400.0,61.8421,61.8925,61.8421,61.8925,83400.0
2014-08-12 14:55:00,98.25,98.28,98.22,98.23,74300.0,61.8925,61.9114,61.8736,61.8799,74300.0
2014-08-12 15:00:00,98.24,98.28,98.22,98.25,60300.0,61.8862,61.9114,61.8736,61.8925,60300.0
2014-08-12 15:05:00,98.24,98.41,98.23,98.41,176000.0,61.8862,61.9933,61.8799,61.9933,176000.0
2014-08-12 15:10:00,98.41,98.49,98.4,98.42,102500.0,61.9933,62.0437,61.987,61.9996,102500.0
2014-08-12 15:15:00,98.39,98.41,98.3,98.34,89800.0,61.9807,61.9933,61.924,61.9492,89800.0
2014-08-12 15:20:00,98.35,98.43,98.29,98.43,99500.0,61.9555,62.0059,61.9177,62.0059,99500.0
2014-08-12 15:25:00,98.43,98.44,98.31,98.31,78000.0,62.0059,62.0122,61.9303,61.9303,78000.0
2014-08-12 15:30:00,98.3,98.38,98.29,98.35,150800.0,61.924,61.9744,61.9177,61.9555,150800.0
2014-08-12 15:35:00,98.34,98.46,98.34,98.43,197300.0,61.9492,62.0248,61.9492,62.0059,197300.0
2014-08-12 15:40:00,98.42,98.53,98.42,98.52,207100.0,61.9996,62.0688,61.9996,62.0625,207100.0
2014-08-12 15:45:00,98.52,98.6,98.42,98.48,544700.0,62.0625,62.1129,61.9996,62.0374,544700.0
2014-08-12 15:50:00,98.48,98.57,98.44,98.48,261100.0,62.0374,62.094,62.0122,62.0374,261100.0
2014-08-12 15:55:00,98.49,98.53,98.44,98.51,339400.0,62.0437,62.0688,62.0122,62.0562,339400.0
2014-08-13 09:30:00,98.82,99.28,98.82,99.27,278600.0,62.2515,62.5413,62.2515,62.535,278600.0
2014-08-13 09:35:00,99.26,99.31,99.0,99.0,119200.0,62.5287,62.5602,62.3649,62.3649,119200.0
2014-08-13 09:40:00,99.03,99.1,98.93,98.97,143600.0,62.3838,62.4279,62.3208,62.346,143600.0
2014-08-13 09:45:00,98.95,99.03,98.82,98.82,169500.0,62.3334,62.3838,62.2515,62.2515,169500.0
2014-08-13 09:50:00,98.82,98.85,98.66,98.77,66900.0,62.2515,62.2704,62.1507,62.22,66900.0
2014-08-13 09:55:00,98.76,98.85,98.64,98.8,43900.0,62.2137,62.2704,62.1381,62.2389,43900.0
2014-08-13 10:00:00,98.8,98.85,98.69,98.74,77300.0,62.2389,62.2704,62.1696,62.2011,77300.0
2014-08-13 10:05:00,98.71,98.81,98.64,98.66,60000.0,62.1822,62.2452,62.1381,62.1507,60000.0
2014-08-13 10:10:00,98.66,98.66,98.5,98.56,70900.0,62.1507,62.1507,62.05,62.0877,70900.0
2014-08-13 10:15:00,98.57,98.62,98.48,98.61,49800.0,62.094,62.1255,62.0374,62.1192,49800.0
2014-08-13 10:20:00,98.6,98.85,98.58,98.74,61200.0,62.1129,62.2704,62.1003,62.2011,61200.0
2014-08-13 10:25:00,98.75,98.81,98.67,98.71,29000.0,62.2074,62.2452,62.157,62.1822,29000.0
2014-08-13 10:30:00,98.72,98.85,98.68,98.68,63700.0,62.1885,62.2704,62.1633,62.1633,63700.0
2014-08-13 10:35:00,98.68,98.79,98.63,98.79,64200.0,62.1633,62.2326,62.1318,62.2326,64200.0
2014-08-13 10:40:00,98.78,98.86,98.69,98.78,87400.0,62.2263,62.2767,62.1696,62.2263,87400.0
2014-08-13 10:45:00,98.77,98.8,98.7,98.73,65600.0,62.22,62.2389,62.1759,62.1948,65600.0
2014-08-13 10:50:00,98.73,98.79,98.7,98.79,80000.0,62.1948,62.2326,62.1759,62.2326,80000.0
2014-08-13 10:55:00,98.8,98.84,98.73,98.82,53000.0,62.2389,62.2641,62.1948,62.2515,53000.0
2014-08-13 11:00:00,98.82,98.88,98.8,98.84,111000.0,62.2515,62.2893,62.2389,62.2641,111000.0
2014-08-13 11:05:00,98.85,99.0,98.85,98.99,134700.0,62.2704,62.3649,62.2704,62.3586,134700.0
2014-08-13 11:10:00,99.0,99.12,98.99,99.07,138700.0,62.3649,62.4405,62.3586,62.409,138700.0
2014-08-13 11:15:00,99.07,99.09,98.97,99.08,56500.0,62.409,62.4216,62.346,62.4153,56500.0
2014-08-13 11:20:00,99.08,99.09,98.96,98.99,50200.0,62.4153,62.4216,62.3397,62.3586,50200.0
2014-08-13 11:25:00,98.98,99.09,98.96,99.08,46800.0,62.3523,62.4216,62.3397,62.4153,46800.0
2014-08-13 11:30:00,99.08,99.1,99.01,99.1,51600.0,62.4153,62.4279,62.3712,62.4279,51600.0
2014-08-13 11:35:00,99.09,99.16,99.09,99.09,77800.0,62.4216,62.4657,62.4216,62.4216,77800.0
2014-08-13 11:40:00,99.08,99.1,99.05,99.07,49000.0,62.4153,62.4279,62.3964,62.409,49000.0
2014-08-13 11:45:00,99.08,99.12,99.05,99.11,39500.0,62.4153,62.4405,62.3964,62.4342,39500.0
2014-08-13 11:50:00,99.11,99.17,99.08,99.11,47500.0,62.4342,62.472,62.4153,62.4342,47500.0
2014-08-13 11:55:00,99.11,99.12,99.03,99.05,48400.0,62.4342,62.4405,62.3838,62.3964,48400.0
2014-08-13 12:00:00,99.05,99.16,99.05,99.07,44800.0,62.3964,62.4657,62.3964,62.409,44800.0
2014-08-13 12:05:00,99.07,99.09,98.97,99.07,46700.0,62.409,62.4216,62.346,62.409,46700.0
2014-08-13 12:10:00,99.07,99.09,99.03,99.09,27500.0,62.409,62.4216,62.3838,62.4216,27500.0
2014-08-13 12:15:00,99.09,99.09,98.98,98.99,29600.0,62.4216,62.4216,62.3523,62.3586,29600.0
2014-08-13 12:20:00,98.99,99.02,98.94,98.96,38900.0,62.3586,62.3775,62.3271,62.3397,38900.0
2014-08-13 12:25:00,98.96,99.0,98.91,98.95,49800.0,62.3397,62.3649,62.3082,62.3334,49800.0
2014-08-13 12:30:00,98.94,99.1,98.91,99.07,55500.0,62.3271,62.4279,62.3082,62.409,55500.0
2014-08-13 12:35:00,99.06,99.1,99.05,99.07,35500.0,62.4027,62.4279,62.3964,62.409,35500.0
2014-08-13 12:40:00,99.08,99.09,99.01,99.04,36300.0,62.4153,62.4216,62.3712,62.3901,36300.0
2014-08-13 12:45:00,99.05,99.18,99.04,99.16,57900.0,62.3964,62.4783,62.3901,62.4657,57900.0
2014-08-13 12:50:00,99.16,99.19,99.14,99.14,32200.0,62.4657,62.4846,62.4531,62.4531,32200.0
2014-08-13 12:55:00,99.14,99.17,99.11,99.15,26200.0,62.4531,62.472,62.4342,62.4594,26200.0
2014-08-13 13:00:00,99.16,99.16,99.1,99.13,26800.0,62.4657,62.4657,62.4279,62.4468,26800.0
2014-08-13 13:05:00,99.13,99.18,99.11,99.17,42100.0,62.4468,62.4783,62.4342,62.472,42100.0
2014-08-13 13:10:00,99.16,99.2,99.12,99.12,36600.0,62.4657,62.4909,62.4405,62.4405,36600.0
2014-08-13 13:15:00,99.12,99.18,99.06,99.07,35100.0,62.4405,62.4783,62.4027,62.409,35100.0
2014-08-13 13:20:00,99.07,99.12,99.05,99.12,31000.0,62.409,62.4405,62.3964,62.4405,31000.0
2014-08-13 13:25:00,99.13,99.15,99.05,99.05,24100.0,62.4468,62.4594,62.3964,62.3964,24100.0
2014-08-13 13:30:00,99.06,99.06,99.0,99.01,35600.0,62.4027,62.4027,62.3649,62.3712,35600.0
2014-08-13 13:35:00,99.02,99.1,99.01,99.07,37900.0,62.3775,62.4279,62.3712,62.409,37900.0
2014-08-13 13:40:00,99.06,99.12,99.04,99.09,51300.0,62.4027,62.4405,62.3901,62.4216,51300.0
2014-08-13 13:45:00,99.1,99.13,99.06,99.06,47000.0,62.4279,62.4468,62.4027,62.4027,47000.0
2014-08-13 13:50:00,99.06,99.07,99.01,99.02,50600.0,62.4027,62.409,62.3712,62.3775,50600.0
2014-08-13 13:55:00,99.01,99.03,98.95,98.95,37700.0,62.3712,62.3838,62.3334,62.3334,37700.0
2014-08-13 14:00:00,98.96,98.97,98.93,98.97,58400.0,62.3397,62.346,62.3208,62.346,58400.0
2014-08-13 14:05:00,98.96,98.97,98.8,98.84,50400.0,62.3397,62.346,62.2389,62.2641,50400.0
2014-08-13 14:10:00,98.83,98.84,98.78,98.81,63900.0,62.2578,62.2641,62.2263,62.2452,63900.0
2014-08-13 14:15:00,98.82,98.9,98.81,98.82,44100.0,62.2515,62.3019,62.2452,62.2515,44100.0
2014-08-13 14:20:00,98.81,98.83,98.79,98.8,46300.0,62.2452,62.2578,62.2326,62.2389,46300.0
2014-08-13 14:25:00,98.8,98.83,98.76,98.79,43800.0,62.2389,62.2578,62.2137,62.2326,43800.0
2014-08-13 14:30:00,98.8,98.8,98.76,98.8,41500.0,62.2389,62.2389,62.2137,62.2389,41500.0
2014-08-13 14:35:00,98.8,98.85,98.78,98.81,61200.0,62.2389,62.2704,62.2263,62.2452,61200.0
2014-08-13 14:40:00,98.8,98.87,98.79,98.83,53300.0,62.2389,62.283,62.2326,62.2578,53300.0
2014-08-13 14:45:00,98.83,98.87,98.79,98.79,40800.0,62.2578,62.283,62.2326,62.2326,40800.0
2014-08-13 14:50:00,98.79,98.83,98.76,98.81,58700.0,62.2326,62.2578,62.2137,62.2452,58700.0
2014-08-13 14:55:00,98.81,98.86,98.79,98.82,80200.0,62.2452,62.2767,62.2326,62.2515,80200.0
2014-08-13 15:00:00,98.83,98.86,98.77,98.84,77900.0,62.2578,62.2767,62.22,62.2641,77900.0
2014-08-13 15:05:00,98.84,98.91,98.84,98.86,120700.0,62.2641,62.3082,62.2641,62.2767,120700.0
2014-08-13 15:10:00,98.86,98.92,98.81,98.89,79100.0,62.2767,62.3145,62.2452,62.2956,79100.0
2014-08-13 15:15:00,98.88,98.91,98.85,98.88,60800.0,62.2893,62.3082,62.2704,62.2893,60800.0
2014-08-13 15:20:00,98.88,99.04,98.88,99.02,111900.0,62.2893,62.3901,62.2893,62.3775,111900.0
2014-08-13 15:25:00,99.02,99.05,98.93,98.94,79300.0,62.3775,62.3964,62.3208,62.3271,79300.0
2014-08-13 15:30:00,98.93,98.96,98.89,98.96,93300.0,62.3208,62.3397,62.2956,62.3397,93300.0
2014-08-13 15:35:00,98.97,99.01,98.94,98.98,98900.0,62.346,62.3712,62.3271,62.3523,98900.0
2014-08-13 15:40:00,98.98,99.12,98.97,99.08,144100.0,62.3523,62.4405,62.346,62.4153,144100.0
2014-08-13 15:45:00,99.08,99.18,99.08,99.14,300500.0,62.4153,62.4783,62.4153,62.4531,300500.0
2014-08-13 15:50:00,99.14,99.17,99.04,99.05,191500.0,62.4531,62.472,62.3901,62.3964,191500.0
2014-08-13 15:55:00,99.06,99.09,98.98,99.09,347800.0,62.4027,62.4216,62.3523,62.4216,347800.0
2014-08-14 09:30:00,99.1,99.28,98.8,98.84,185200.0,62.4279,62.5413,62.2389,62.2641,185200.0
2014-08-14 09:35:00,98.85,99.01,98.83,98.94,56600.0,62.2704,62.3712,62.2578,62.3271,56600.0
2014-08-14 09:40:00,98.95,98.97,98.82,98.86,127900.0,62.3334,62.346,62.2515,62.2767,127900.0
2014-08-14 09:45:00,98.85,98.9,98.79,98.81,98400.0,62.2704,62.3019,62.2326,62.2452,98400.0
2014-08-14 09:50:00,98.81,98.87,98.7,98.73,84600.0,62.2452,62.283,62.1759,62.1948,84600.0
2014-08-14 09:55:00,98.74,98.88,98.71,98.81,85700.0,62.2011,62.2893,62.1822,62.2452,85700.0
2014-08-14 10:00:00,98.82,98.84,98.77,98.81,84000.0,62.2515,62.2641,62.22,62.2452,84000.0
2014-08-14 10:05:00,98.81,98.85,98.67,98.72,66700.0,62.2452,62.2704,62.157,62.1885,66700.0
2014-08-14 10:10:00,98.71,98.75,98.67,98.72,43300.0,62.1822,62.2074,62.157,62.1885,43300.0
2014-08-14 10:15:00,98.72,98.82,98.71,98.78,42800.0,62.1885,62.2515,62.1822,62.2263,42800.0
2014-08-14 10:20:00,98.78,98.84,98.78,98.81,32900.0,62.2263,62.2641,62.2263,62.2452,32900.0
2014-08-14 10:25:00,98.81,98.91,98.81,98.87,47700.0,62.2452,62.3082,62.2452,62.283,47700.0
2014-08-14 10:30:00,98.88,98.99,98.88,98.94,51700.0,62.2893,62.3586,62.2893,62.3271,51700.0
2014-08-14 10:35:00,98.94,98.98,98.82,98.86,42200.0,62.3271,62.3523,62.2515,62.2767,42200.0
2014-08-14 10:40:00,98.86,98.87,98.78,98.82,48700.0,62.2767,62.283,62.2263,62.2515,48700.0
2014-08-14 10:45:00,98.82,98.91,98.81,98.84,34800.0,62.2515,62.3082,62.2452,62.2641,34800.0
2014-08-14 10:50:00,98.83,98.84,98.62,98.69,56500.0,62.2578,62.2641,62.1255,62.1696,56500.0
2014-08-14 10:55:00,98.68,98.73,98.6,98.66,41700.0,62.1633,62.1948,62.1129,62.1507,41700.0
2014-08-14 11:00:00,98.65,98.81,98.62,98.77,101200.0,62.1444,62.2452,62.1255,62.22,101200.0
2014-08-14 11:05:00,98.77,98.95,98.77,98.94,55100.0,62.22,62.3334,62.22,62.3271,55100.0
2014-08-14 11:10:00,98.94,98.97,98.89,98.91,74000.0,62.3271,62.346,62.2956,62.3082,74000.0
2014-08-14 11:15:00,98.91,98.99,98.9,98.98,65400.0,62.3082,62.3586,62.3019,62.3523,65400.0
2014-08-14 11:20:00,98.97,99.02,98.95,98.99,44700.0,62.346,62.3775,62.3334,62.3586,44700.0
2014-08-14 11:25:00,99.0,99.01,98.93,98.98,48300.0,62.3649,62.3712,62.3208,62.3523,48300.0
2014-08-14 11:30:00,98.98,99.04,98.93,98.96,43300.0,62.3523,62.3901,62.3208,62.3397,43300.0
2014-08-14 11:35:00,98.98,98.99,98.88,98.95,30200.0,62.3523,62.3586,62.2893,62.3334,30200.0
2014-08-14 11:40:00,98.95,99.0,98.9,98.92,35900.0,62.3334,62.3649,62.3019,62.3145,35900.0
2014-08-14 11:45:00,98.92,98.94,98.85,98.89,37000.0,62.3145,62.3271,62.2704,62.2956,37000.0
2014-08-14 11:50:00,98.89,98.91,98.84,98.88,30400.0,62.2956,62.3082,62.2641,62.2893,30400.0
2014-08-14 11:55:00,98.89,98.97,98.88,98.97,25200.0,62.2956,62.346,62.2893,62.346,25200.0
2014-08-14 12:00:00,98.97,98.98,98.9,98.91,38600.0,62.346,62.3523,62.3019,62.3082,38600.0
2014-08-14 12:05:00,98.9,98.94,98.88,98.9,42100.0,62.3019,62.3271,62.2893,62.3019,42100.0
2014-08-14 12:10:00,98.9,98.96,98.9,98.95,25400.0,62.3019,62.3397,62.3019,62.3334,25400.0
2014-08-14 12:15:00,98.96,98.98,98.92,98.96,27700.0,62.3397,62.3523,62.3145,62.3397,27700.0
2014-08-14 12:20:00,98.95,99.01,98.94,99.0,45200.0,62.3334,62.3712,62.3271,62.3649,45200.0
2014-08-14 12:25:00,98.99,99.0,98.9,98.97,47500.0,62.3586,62.3649,62.3019,62.346,47500.0
2014-08-14 12:30:00,98.98,99.02,98.98,98.99,23300.0,62.3523,62.3775,62.3523,62.3586,23300.0
2014-08-14 12:35:00,98.98,99.0,98.95,98.97,32900.0,62.3523,62.3649,62.3334,62.346,32900.0
2014-08-14 12:40:00,98.97,99.0,98.96,98.99,17300.0,62.346,62.3649,62.3397,62.3586,17300.0
2014-08-14 12:45:00,99.0,99.0,98.97,98.98,35600.0,62.3649,62.3649,62.346,62.3523,35600.0
2014-08-14 12:50:00,98.99,99.07,98.98,99.02,48300.0,62.3586,62.409,62.3523,62.3775,48300.0
2014-08-14 12:55:00,99.03,99.04,98.96,98.98,40900.0,62.3838,62.3901,62.3397,62.3523,40900.0
2014-08-14 13:00:00,98.98,99.0,98.92,98.96,24000.0,62.3523,62.3649,62.3145,62.3397,24000.0
2014-08-14 13:05:00,98.96,98.98,98.81,98.81,39600.0,62.3397,62.3523,62.2452,62.2452,39600.0
2014-08-14 13:10:00,98.82,98.88,98.76,98.88,181400.0,62.2515,62.2893,62.2137,62.2893,181400.0
2014-08-14 13:15:00,98.87,98.92,98.84,98.92,96600.0,62.283,62.3145,62.2641,62.3145,96600.0
2014-08-14 13:20:00,98.91,98.96,98.85,98.86,37400.0,62.3082,62.3397,62.2704,62.2767,37400.0
2014-08-14 13:25:00,98.86,98.9,98.84,98.87,34500.0,62.2767,62.3019,62.2641,62.283,34500.0
2014-08-14 13:30:00,98.87,98.88,98.81,98.84,48100.0,62.283,62.2893,62.2452,62.2641,48100.0
2014-08-14 13:35:00,98.84,98.84,98.74,98.78,64700.0,62.2641,62.2641,62.2011,62.2263,64700.0
2014-08-14 13:40:00,98.78,98.84,98.75,98.8,41500.0,62.2263,62.2641,62.2074,62.2389,41500.0
2014-08-14 13:45:00,98.81,98.81,98.74,98.75,23400.0,62.2452,62.2452,62.2011,62.2074,23400.0
2014-08-14 13:50:00,98.75,98.78,98.72,98.78,42800.0,62.2074,62.2263,62.1885,62.2263,42800.0
2014-08-14 13:55:00,98.78,98.87,98.76,98.87,35900.0,62.2263,62.283,62.2137,62.283,35900.0
2014-08-14 14:00:00,98.86,98.92,98.86,98.89,54400.0,62.2767,62.3145,62.2767,62.2956,54400.0
2014-08-14 14:05:00,98.89,98.91,98.88,98.89,49100.0,62.2956,62.3082,62.2893,62.2956,49100.0
2014-08-14 14:10:00,98.89,98.91,98.78,98.82,48400.0,62.2956,62.3082,62.2263,62.2515,48400.0
2014-08-14 14:15:00,98.82,98.85,98.76,98.84,47600.0,62.2515,62.2704,62.2137,62.2641,47600.0
2014-08-14 14:20:00,98.84,98.88,98.81,98.82,49600.0,62.2641,62.2893,62.2452,62.2515,49600.0
2014-08-14 14:25:00,98.83,98.92,98.83,98.91,53700.0,62.2578,62.3145,62.2578,62.3082,53700.0
2014-08-14 14:30:00,98.91,98.95,98.89,98.92,35800.0,62.3082,62.3334,62.2956,62.3145,35800.0
2014-08-14 14:35:00,98.93,98.96,98.89,98.9,42300.0,62.3208,62.3397,62.2956,62.3019,42300.0
2014-08-14 14:40:00,98.9,98.92,98.88,98.92,47100.0,62.3019,62.3145,62.2893,62.3145,47100.0
2014-08-14 14:45:00,98.9,98.92,98.87,98.91,56300.0,62.3019,62.3145,62.283,62.3082,56300.0
2014-08-14 14:50:00,98.92,98.96,98.92,98.94,55300.0,62.3145,62.3397,62.3145,62.3271,55300.0
2014-08-14 14:55:00,98.94,98.96,98.93,98.94,77100.0,62.3271,62.3397,62.3208,62.3271,77100.0
2014-08-14 15:00:00,98.94,98.96,98.9,98.93,52000.0,62.3271,62.3397,62.3019,62.3208,52000.0
2014-08-14 15:05:00,98.94,98.98,98.93,98.97,65500.0,62.3271,62.3523,62.3208,62.346,65500.0
2014-08-14 15:10:00,98.96,99.0,98.95,98.97,63700.0,62.3397,62.3649,62.3334,62.346,63700.0
2014-08-14 15:15:00,98.97,98.97,98.92,98.93,46300.0,62.346,62.346,62.3145,62.3208,46300.0
2014-08-14 15:20:00,98.94,98.98,98.93,98.96,67200.0,62.3271,62.3523,62.3208,62.3397,67200.0
2014-08-14 15:25:00,98.95,98.96,98.93,98.95,63800.0,62.3334,62.3397,62.3208,62.3334,63800.0
2014-08-14 15:30:00,98.95,99.0,98.94,98.98,84900.0,62.3334,62.3649,62.3271,62.3523,84900.0
2014-08-14 15:35:00,98.98,98.98,98.94,98.98,102300.0,62.3523,62.3523,62.3271,62.3523,102300.0
2014-08-14 15:40:00,98.97,99.0,98.93,98.93,96700.0,62.346,62.3649,62.3208,62.3208,96700.0
2014-08-14 15:45:00,98.93,98.98,98.91,98.97,145900.0,62.3208,62.3523,62.3082,62.346,145900.0
2014-08-14 15:50:00,98.97,98.97,98.93,98.96,147800.0,62.346,62.346,62.3208,62.3397,147800.0
2014-08-14 15:55:00,98.96,99.1,98.96,99.09,360100.0,62.3397,62.4279,62.3397,62.4216,360100.0
2014-08-15 09:30:00,99.24,99.38,99.18,99.34,1282600.0,62.5161,62.6043,62.4783,62.5791,1282600.0
2014-08-15 09:35:00,99.35,99.35,99.22,99.25,59700.0,62.5854,62.5854,62.5035,62.5224,59700.0
2014-08-15 09:40:00,99.24,99.26,99.11,99.2,72400.0,62.5161,62.5287,62.4342,62.4909,72400.0
2014-08-15 09:45:00,99.2,99.23,98.99,99.02,94400.0,62.4909,62.5098,62.3586,62.3775,94400.0
2014-08-15 09:50:00,99.02,99.1,98.95,99.09,68900.0,62.3775,62.4279,62.3334,62.4216,68900.0
2014-08-15 09:55:00,99.08,99.1,98.97,99.04,58800.0,62.4153,62.4279,62.346,62.3901,58800.0
2014-08-15 10:00:00,99.05,99.16,99.04,99.11,53200.0,62.3964,62.4657,62.3901,62.4342,53200.0
2014-08-15 10:05:00,99.1,99.27,99.1,99.23,83500.0,62.4279,62.535,62.4279,62.5098,83500.0
2014-08-15 10:10:00,99.24,99.33,99.22,99.27,55900.0,62.5161,62.5728,62.5035,62.535,55900.0
2014-08-15 10:15:00,99.26,99.34,99.13,99.34,54100.0,62.5287,62.5791,62.4468,62.5791,54100.0
2014-08-15 10:20:00,99.33,99.35,99.29,99.29,73700.0,62.5728,62.5854,62.5476,62.5476,73700.0
2014-08-15 10:25:00,99.29,99.38,99.28,99.38,58800.0,62.5476,62.6043,62.5413,62.6043,58800.0
2014-08-15 10:30:00,99.39,99.43,99.33,99.34,65500.0,62.6106,62.6358,62.5728,62.5791,65500.0
2014-08-15 10:35:00,99.35,99.41,99.31,99.38,158100.0,62.5854,62.6232,62.5602,62.6043,158100.0
2014-08-15 10:40:00,99.38,99.39,98.97,99.02,170500.0,62.6043,62.6106,62.346,62.3775,170500.0
2014-08-15 10:45:00,99.01,99.11,98.85,98.99,169600.0,62.3712,62.4342,62.2704,62.3586,169600.0
2014-08-15 10:50:00,98.98,98.99,98.55,98.73,205900.0,62.3523,62.3586,62.0814,62.1948,205900.0
2014-08-15 10:55:00,98.74,98.74,98.22,98.63,242000.0,62.2011,62.2011,61.8736,62.1318,242000.0
2014-08-15 11:00:00,98.62,98.73,98.46,98.57,119300.0,62.1255,62.1948,62.0248,62.094,119300.0
2014-08-15 11:05:00,98.56,98.75,98.41,98.68,146900.0,62.0877,62.2074,61.9933,62.1633,146900.0
2014-08-15 11:10:00,98.68,98.95,98.67,98.8,88700.0,62.1633,62.3334,62.157,62.2389,88700.0
2014-08-15 11:15:00,98.8,98.94,98.65,98.72,107400.0,62.2389,62.3271,62.1444,62.1885,107400.0
2014-08-15 11:20:00,98.7,98.7,98.49,98.49,130900.0,62.1759,62.1759,62.0437,62.0437,130900.0
2014-08-15 11:25:00,98.49,98.57,98.36,98.38,103900.0,62.0437,62.094,61.9618,61.9744,103900.0
2014-08-15 11:30:00,98.39,98.47,98.29,98.46,100700.0,61.9807,62.0311,61.9177,62.0248,100700.0
2014-08-15 11:35:00,98.47,98.68,98.44,98.68,56600.0,62.0311,62.1633,62.0122,62.1633,56600.0
2014-08-15 11:40:00,98.67,98.71,98.61,98.66,90500.0,62.157,62.1822,62.1192,62.1507,90500.0
2014-08-15 11:45:00,98.65,98.68,98.45,98.49,56400.0,62.1444,62.1633,62.0185,62.0437,56400.0
2014-08-15 11:50:00,98.49,98.49,98.17,98.25,166400.0,62.0437,62.0437,61.8421,61.8925,166400.0
2014-08-15 11:55:00,98.27,98.41,98.14,98.4,75500.0,61.9051,61.9933,61.8232,61.987,75500.0
2014-08-15 12:00:00,98.4,98.47,98.27,98.45,57600.0,61.987,62.0311,61.9051,62.0185,57600.0
2014-08-15 12:05:00,98.47,98.56,98.43,98.53,55100.0,62.0311,62.0877,62.0059,62.0688,55100.0
2014-08-15 12:10:00,98.52,98.56,98.45,98.49,42900.0,62.0625,62.0877,62.0185,62.0437,42900.0
2014-08-15 12:15:00,98.48,98.53,98.38,98.46,63100.0,62.0374,62.0688,61.9744,62.0248,63100.0
2014-08-15 12:20:00,98.45,98.53,98.37,98.53,49600.0,62.0185,62.0688,61.9681,62.0688,49600.0
2014-08-15 12:25:00,98.53,98.7,98.52,98.66,54500.0,62.0688,62.1759,62.0625,62.1507,54500.0
2014-08-15 12:30:00,98.66,98.67,98.48,98.52,58900.0,62.1507,62.157,62.0374,62.0625,58900.0
2014-08-15 12:35:00,98.51,98.64,98.49,98.61,47400.0,62.0562,62.1381,62.0437,62.1192,47400.0
2014-08-15 12:40:00,98.61,98.73,98.6,98.7,37200.0,62.1192,62.1948,62.1129,62.1759,37200.0
2014-08-15 12:45:00,98.7,98.7,98.61,98.63,34300.0,62.1759,62.1759,62.1192,62.1318,34300.0
2014-08-15 12:50:00,98.63,98.7,98.56,98.68,31100.0,62.1318,62.1759,62.0877,62.1633,31100.0
2014-08-15 12:55:00,98.68,98.71,98.58,98.62,32400.0,62.1633,62.1822,62.1003,62.1255,32400.0
2014-08-15 13:00:00,98.6,98.61,98.43,98.46,39300.0,62.1129,62.1192,62.0059,62.0248,39300.0
2014-08-15 13:05:00,98.47,98.63,98.47,98.6,22100.0,62.0311,62.1318,62.0311,62.1129,22100.0
2014-08-15 13:10:00,98.6,98.74,98.59,98.67,37100.0,62.1129,62.2011,62.1066,62.157,37100.0
2014-08-15 13:15:00,98.68,98.72,98.6,98.62,29500.0,62.1633,62.1885,62.1129,62.1255,29500.0
2014-08-15 13:20:00,98.62,98.63,98.54,98.62,32400.0,62.1255,62.1318,62.0751,62.1255,32400.0
2014-08-15 13:25:00,98.61,98.66,98.55,98.66,31700.0,62.1192,62.1507,62.0814,62.1507,31700.0
2014-08-15 13:30:00,98.66,98.66,98.49,98.5,36600.0,62.1507,62.1507,62.0437,62.05,36600.0
2014-08-15 13:35:00,98.51,98.55,98.44,98.53,48900.0,62.0562,62.0814,62.0122,62.0688,48900.0
2014-08-15 13:40:00,98.53,98.65,98.53,98.57,29400.0,62.0688,62.1444,62.0688,62.094,29400.0
2014-08-15 13:45:00,98.57,98.59,98.51,98.53,54300.0,62.094,62.1066,62.0562,62.0688,54300.0
2014-08-15 13:50:00,98.54,98.63,98.44,98.5,68200.0,62.0751,62.1318,62.0122,62.05,68200.0
2014-08-15 13:55:00,98.51,98.55,98.43,98.51,43300.0,62.0562,62.0814,62.0059,62.0562,43300.0
2014-08-15 14:00:00,98.51,98.56,98.44,98.49,42100.0,62.0562,62.0877,62.0122,62.0437,42100.0
2014-08-15 14:05:00,98.5,98.59,98.5,98.56,45500.0,62.05,62.1066,62.05,62.0877,45500.0
2014-08-15 14:10:00,98.55,98.67,98.55,98.63,56800.0,62.0814,62.157,62.0814,62.1318,56800.0
2014-08-15 14:15:00,98.62,98.68,98.59,98.66,46800.0,62.1255,62.1633,62.1066,62.1507,46800.0
2014-08-15 14:20:00,98.66,98.8,98.62,98.78,59800.0,62.1507,62.2389,62.1255,62.2263,59800.0
2014-08-15 14:25:00,98.8,98.92,98.79,98.91,88100.0,62.2389,62.3145,62.2326,62.3082,88100.0
2014-08-15 14:30:00,98.91,98.96,98.86,98.86,68900.0,62.3082,62.3397,62.2767,62.2767,68900.0
2014-08-15 14:35:00,98.86,98.89,98.83,98.83,68500.0,62.2767,62.2956,62.2578,62.2578,68500.0
2014-08-15 14:40:00,98.84,98.98,98.84,98.89,78700.0,62.2641,62.3523,62.2641,62.2956,78700.0
2014-08-15 14:45:00,98.9,98.98,98.89,98.89,55300.0,62.3019,62.3523,62.2956,62.2956,55300.0
2014-08-15 14:50:00,98.9,98.9,98.82,98.84,31200.0,62.3019,62.3019,62.2515,62.2641,31200.0
2014-08-15 14:55:00,98.84,98.87,98.78,98.78,34500.0,62.2641,62.283,62.2263,62.2263,34500.0
2014-08-15 15:00:00,98.78,98.89,98.78,98.86,58000.0,62.2263,62.2956,62.2263,62.2767,58000.0
2014-08-15 15:05:00,98.86,98.94,98.78,98.92,64100.0,62.2767,62.3271,62.2263,62.3145,64100.0
2014-08-15 15:10:00,98.93,98.94,98.88,98.9,51700.0,62.3208,62.3271,62.2893,62.3019,51700.0
2014-08-15 15:15:00,98.89,98.94,98.87,98.87,85800.0,62.2956,62.3271,62.283,62.283,85800.0
2014-08-15 15:20:00,98.86,98.89,98.82,98.85,57600.0,62.2767,62.2956,62.2515,62.2704,57600.0
2014-08-15 15:25:00,98.85,98.91,98.84,98.91,53800.0,62.2704,62.3082,62.2641,62.3082,53800.0
2014-08-15 15:30:00,98.9,99.0,98.87,98.99,75100.0,62.3019,62.3649,62.283,62.3586,75100.0
2014-08-15 15:35:00,98.99,99.05,98.88,98.9,127300.0,62.3586,62.3964,62.2893,62.3019,127300.0
2014-08-15 15:40:00,98.89,98.97,98.87,98.88,118900.0,62.2956,62.346,62.283,62.2893,118900.0
2014-08-15 15:45:00,98.89,98.96,98.87,98.95,130000.0,62.2956,62.3397,62.283,62.3334,130000.0
2014-08-15 15:50:00,98.96,99.14,98.95,99.13,331000.0,62.3397,62.4531,62.3334,62.4468,331000.0
2014-08-15 15:55:00,99.14,99.14,99.01,99.02,320900.0,62.4531,62.4531,62.3712,62.3775,320900.0
2014-08-18 09:30:00,99.28,99.42,99.2,99.4,229000.0,62.5413,62.6295,62.4909,62.6169,229000.0
2014-08-18 09:35:00,99.41,99.43,99.26,99.28,102800.0,62.6232,62.6358,62.5287,62.5413,102800.0
2014-08-18 09:40:00,99.27,99.31,99.22,99.28,73000.0,62.535,62.5602,62.5035,62.5413,73000.0
2014-08-18 09:45:00,99.28,99.44,99.28,99.39,89000.0,62.5413,62.6421,62.5413,62.6106,89000.0
2014-08-18 09:50:00,99.4,99.49,99.4,99.43,68400.0,62.6169,62.6736,62.6169,62.6358,68400.0
2014-08-18 09:55:00,99.44,99.45,99.33,99.37,68300.0,62.6421,62.6484,62.5728,62.598,68300.0
2014-08-18 10:00:00,99.37,99.46,99.36,99.41,75100.0,62.598,62.6547,62.5917,62.6232,75100.0
2014-08-18 10:05:00,99.4,99.41,99.25,99.31,138500.0,62.6169,62.6232,62.5224,62.5602,138500.0
2014-08-18 10:10:00,99.31,99.32,99.17,99.17,55900.0,62.5602,62.5665,62.472,62.472,55900.0
2014-08-18 10:15:00,99.16,99.29,99.16,99.23,80600.0,62.4657,62.5476,62.4657,62.5098,80600.0
2014-08-18 10:20:00,99.22,99.23,99.19,99.2,54400.0,62.5035,62.5098,62.4846,62.4909,54400.0
2014-08-18 10:25:00,99.2,99.26,99.18,99.2,56100.0,62.4909,62.5287,62.4783,62.4909,56100.0
2014-08-18 10:30:00,99.19,99.22,99.11,99.14,50500.0,62.4846,62.5035,62.4342,62.4531,50500.0
2014-08-18 10:35:00,99.14,99.26,99.09,99.26,44000.0,62.4531,62.5287,62.4216,62.5287,44000.0
2014-08-18 10:40:00,99.27,99.31,99.17,99.3,39400.0,62.535,62.5602,62.472,62.5539,39400.0
2014-08-18 10:45:00,99.31,99.32,99.24,99.28,51700.0,62.5602,62.5665,62.5161,62.5413,51700.0
2014-08-18 10:50:00,99.29,99.31,99.24,99.27,46000.0,62.5476,62.5602,62.5161,62.535,46000.0
2014-08-18 10:55:00,99.27,99.33,99.25,99.29,39100.0,62.535,62.5728,62.5224,62.5476,39100.0
2014-08-18 11:00:00,99.29,99.32,99.25,99.25,51700.0,62.5476,62.5665,62.5224,62.5224,51700.0
2014-08-18 11:05:00,99.26,99.27,99.23,99.27,39300.0,62.5287,62.535,62.5098,62.535,39300.0
2014-08-18 11:10:00,99.26,99.36,99.25,99.36,45600.0,62.5287,62.5917,62.5224,62.5917,45600.0
2014-08-18 11:15:00,99.37,99.38,99.32,99.32,26600.0,62.598,62.6043,62.5665,62.5665,26600.0
2014-08-18 11:20:00,99.33,99.33,99.17,99.25,57500.0,62.5728,62.5728,62.472,62.5224,57500.0
2014-08-18 11:25:00,99.25,99.29,99.2,99.25,45900.0,62.5224,62.5476,62.4909,62.5224,45900.0
2014-08-18 11:30:00,99.26,99.32,99.21,99.25,49200.0,62.5287,62.5665,62.4972,62.5224,49200.0
2014-08-18 11:35:00,99.25,99.32,99.25,99.29,73000.0,62.5224,62.5665,62.5224,62.5476,73000.0
2014-08-18 11:40:00,99.29,99.3,99.21,99.27,50400.0,62.5476,62.5539,62.4972,62.535,50400.0
2014-08-18 11:45:00,99.27,99.32,99.27,99.32,30900.0,62.535,62.5665,62.535,62.5665,30900.0
2014-08-18 11:50:00,99.31,99.38,99.31,99.36,87100.0,62.5602,62.6043,62.5602,62.5917,87100.0
2014-08-18 11:55:00,99.36,99.38,99.24,99.24,68200.0,62.5917,62.6043,62.5161,62.5161,68200.0
2014-08-18 12:00:00,99.25,99.33,99.25,99.26,43300.0,62.5224,62.5728,62.5224,62.5287,43300.0
2014-08-18 12:05:00,99.27,99.33,99.24,99.27,54700.0,62.535,62.5728,62.5161,62.535,54700.0
2014-08-18 12:10:00,99.27,99.31,99.27,99.29,28500.0,62.535,62.5602,62.535,62.5476,28500.0
2014-08-18 12:15:00,99.28,99.3,99.26,99.27,31900.0,62.5413,62.5539,62.5287,62.535,31900.0
2014-08-18 12:20:00,99.27,99.31,99.27,99.29,24000.0,62.535,62.5602,62.535,62.5476,24000.0
2014-08-18 12:25:00,99.3,99.35,99.28,99.31,47900.0,62.5539,62.5854,62.5413,62.5602,47900.0
2014-08-18 12:30:00,99.31,99.34,99.24,99.29,80500.0,62.5602,62.5791,62.5161,62.5476,80500.0
2014-08-18 12:35:00,99.29,99.36,99.29,99.34,32500.0,62.5476,62.5917,62.5476,62.5791,32500.0
2014-08-18 12:40:00,99.33,99.39,99.32,99.35,29300.0,62.5728,62.6106,62.5665,62.5854,29300.0
2014-08-18 12:45:00,99.36,99.39,99.36,99.37,28500.0,62.5917,62.6106,62.5917,62.598,28500.0
2014-08-18 12:50:00,99.36,99.38,99.33,99.35,47600.0,62.5917,62.6043,62.5728,62.5854,47600.0
2014-08-18 12:55:00,99.34,99.37,99.33,99.34,23700.0,62.5791,62.598,62.5728,62.5791,23700.0
2014-08-18 13:00:00,99.32,99.37,99.28,99.28,55600.0,62.5665,62.598,62.5413,62.5413,55600.0
2014-08-18 13:05:00,99.28,99.34,99.25,99.31,51400.0,62.5413,62.5791,62.5224,62.5602,51400.0
2014-08-18 13:10:00,99.33,99.34,99.29,99.29,88800.0,62.5728,62.5791,62.5476,62.5476,88800.0
2014-08-18 13:15:00,99.3,99.34,99.27,99.32,88900.0,62.5539,62.5791,62.535,62.5665,88900.0
2014-08-18 13:20:00,99.32,99.34,99.31,99.33,72600.0,62.5665,62.5791,62.5602,62.5728,72600.0
2014-08-18 13:25:00,99.32,99.39,99.28,99.38,33700.0,62.5665,62.6106,62.5413,62.6043,33700.0
2014-08-18 13:30:00,99.37,99.38,99.31,99.31,65100.0,62.598,62.6043,62.5602,62.5602,65100.0
2014-08-18 13:35:00,99.32,99.39,99.31,99.34,61000.0,62.5665,62.6106,62.5602,62.5791,61000.0
2014-08-18 13:40:00,99.35,99.37,99.3,99.31,40900.0,62.5854,62.598,62.5539,62.5602,40900.0
2014-08-18 13:45:00,99.31,99.37,99.3,99.36,43800.0,62.5602,62.598,62.5539,62.5917,43800.0
2014-08-18 13:50:00,99.37,99.37,99.33,99.33,48800.0,62.598,62.598,62.5728,62.5728,48800.0
2014-08-18 13:55:00,99.32,99.34,99.28,99.32,31800.0,62.5665,62.5791,62.5413,62.5665,31800.0
2014-08-18 14:00:00,99.33,99.35,99.29,99.33,58600.0,62.5728,62.5854,62.5476,62.5728,58600.0
2014-08-18 14:05:00,99.33,99.34,99.28,99.29,31300.0,62.5728,62.5791,62.5413,62.5476,31300.0
2014-08-18 14:10:00,99.29,99.36,99.29,99.33,66200.0,62.5476,62.5917,62.5476,62.5728,66200.0
2014-08-18 14:15:00,99.32,99.37,99.31,99.36,39100.0,62.5665,62.598,62.5602,62.5917,39100.0
2014-08-18 14:20:00,99.36,99.4,99.33,99.36,58100.0,62.5917,62.6169,62.5728,62.5917,58100.0
2014-08-18 14:25:00,99.35,99.39,99.34,99.38,48900.0,62.5854,62.6106,62.5791,62.6043,48900.0
2014-08-18 14:30:00,99.38,99.4,99.31,99.33,68100.0,62.6043,62.6169,62.5602,62.5728,68100.0
2014-08-18 14:35:00,99.33,99.37,99.32,99.35,46600.0,62.5728,62.598,62.5665,62.5854,46600.0
2014-08-18 14:40:00,99.36,99.4,99.34,99.37,41100.0,62.5917,62.6169,62.5791,62.598,41100.0
2014-08-18 14:45:00,99.37,99.39,99.31,99.33,38800.0,62.598,62.6106,62.5602,62.5728,38800.0
2014-08-18 14:50:00,99.32,99.34,99.31,99.31,36500.0,62.5665,62.5791,62.5602,62.5602,36500.0
2014-08-18 14:55:00,99.32,99.38,99.31,99.37,42700.0,62.5665,62.6043,62.5602,62.598,42700.0
2014-08-18 15:00:00,99.36,99.4,99.33,99.34,47000.0,62.5917,62.6169,62.5728,62.5791,47000.0
2014-08-18 15:05:00,99.35,99.37,99.3,99.34,52600.0,62.5854,62.598,62.5539,62.5791,52600.0
2014-08-18 15:10:00,99.34,99.35,99.31,99.33,42400.0,62.5791,62.5854,62.5602,62.5728,42400.0
2014-08-18 15:15:00,99.33,99.34,99.28,99.31,68600.0,62.5728,62.5791,62.5413,62.5602,68600.0
2014-08-18 15:20:00,99.31,99.31,99.21,99.21,76000.0,62.5602,62.5602,62.4972,62.4972,76000.0
2014-08-18 15:25:00,99.21,99.27,99.19,99.25,247000.0,62.4972,62.535,62.4846,62.5224,247000.0
2014-08-18 15:30:00,99.25,99.28,99.24,99.25,67900.0,62.5224,62.5413,62.5161,62.5224,67900.0
2014-08-18 15:35:00,99.25,99.37,99.24,99.34,136300.0,62.5224,62.598,62.5161,62.5791,136300.0
2014-08-18 15:40:00,99.34,99.39,99.34,99.34,162100.0,62.5791,62.6106,62.5791,62.5791,162100.0
2014-08-18 15:45:00,99.34,99.44,99.34,99.43,167900.0,62.5791,62.6421,62.5791,62.6358,167900.0
2014-08-18 15:50:00,99.43,99.44,99.39,99.43,146000.0,62.6358,62.6421,62.6106,62.6358,146000.0
2014-08-18 15:55:00,99.43,99.53,99.4,99.5,371700.0,62.6358,62.6988,62.6169,62.6799,371700.0
2014-08-19 09:30:00,99.5,99.72,99.43,99.72,210400.0,62.6799,62.8185,62.6358,62.8185,210400.0
2014-08-19 09:35:00,99.7,99.82,99.66,99.69,104900.0,62.8059,62.8815,62.7807,62.7996,104900.0
2014-08-19 09:40:00,99.69,99.71,99.56,99.59,109600.0,62.7996,62.8122,62.7177,62.7366,109600.0
2014-08-19 09:45:00,99.59,99.69,99.56,99.66,66300.0,62.7366,62.7996,62.7177,62.7807,66300.0
2014-08-19 09:50:00,99.67,99.81,99.63,99.67,92800.0,62.787,62.8752,62.7618,62.787,92800.0
2014-08-19 09:55:00,99.67,99.85,99.66,99.81,57600.0,62.787,62.9004,62.7807,62.8752,57600.0
2014-08-19 10:00:00,99.81,99.91,99.77,99.85,93800.0,62.8752,62.9382,62.85,62.9004,93800.0
2014-08-19 10:05:00,99.84,99.86,99.73,99.85,78700.0,62.8941,62.9067,62.8248,62.9004,78700.0
2014-08-19 10:10:00,99.84,99.94,99.84,99.93,57800.0,62.8941,62.9571,62.8941,62.9508,57800.0
2014-08-19 10:15:00,99.93,99.95,99.77,99.8,68500.0,62.9508,62.9634,62.85,62.8689,68500.0
2014-08-19 10:20:00,99.8,99.81,99.68,99.74,48500.0,62.8689,62.8752,62.7933,62.8311,48500.0
2014-08-19 10:25:00,99.73,99.78,99.73,99.76,47900.0,62.8248,62.8563,62.8248,62.8437,47900.0
2014-08-19 10:30:00,99.75,99.79,99.7,99.7,43000.0,62.8374,62.8626,62.8059,62.8059,43000.0
2014-08-19 10:35:00,99.7,99.78,99.69,99.77,41000.0,62.8059,62.8563,62.7996,62.85,41000.0
2014-08-19 10:40:00,99.75,99.77,99.61,99.67,59600.0,62.8374,62.85,62.7492,62.787,59600.0
2014-08-19 10:45:00,99.68,99.7,99.61,99.67,51600.0,62.7933,62.8059,62.7492,62.787,51600.0
2014-08-19 10:50:00,99.67,99.67,99.59,99.59,59700.0,62.787,62.787,62.7366,62.7366,59700.0
2014-08-19 10:55:00,99.59,99.71,99.59,99.68,45700.0,62.7366,62.8122,62.7366,62.7933,45700.0
2014-08-19 11:00:00,99.67,99.72,99.67,99.68,42400.0,62.787,62.8185,62.787,62.7933,42400.0
2014-08-19 11:05:00,99.67,99.7,99.66,99.66,46500.0,62.787,62.8059,62.7807,62.7807,46500.0
2014-08-19 11:10:00,99.66,99.75,99.65,99.72,46500.0,62.7807,62.8374,62.7744,62.8185,46500.0
2014-08-19 11:15:00,99.72,99.77,99.69,99.74,54000.0,62.8185,62.85,62.7996,62.8311,54000.0
2014-08-19 11:20:00,99.75,99.76,99.67,99.68,30800.0,62.8374,62.8437,62.787,62.7933,30800.0
2014-08-19 11:25:00,99.69,99.7,99.65,99.65,34700.0,62.7996,62.8059,62.7744,62.7744,34700.0
2014-08-19 11:30:00,99.65,99.69,99.63,99.64,27700.0,62.7744,62.7996,62.7618,62.7681,27700.0
2014-08-19 11:35:00,99.65,99.69,99.59,99.6,36800.0,62.7744,62.7996,62.7366,62.7429,36800.0
2014-08-19 11:40:00,99.59,99.65,99.58,99.6,68200.0,62.7366,62.7744,62.7303,62.7429,68200.0
2014-08-19 11:45:00,99.6,99.71,99.6,99.71,25500.0,62.7429,62.8122,62.7429,62.8122,25500.0
2014-08-19 11:50:00,99.72,99.74,99.71,99.74,23700.0,62.8185,62.8311,62.8122,62.8311,23700.0
2014-08-19 11:55:00,99.73,99.75,99.67,99.67,28600.0,62.8248,62.8374,62.787,62.787,28600.0
2014-08-19 12:00:00,99.66,99.7,99.61,99.65,44400.0,62.7807,62.8059,62.7492,62.7744,44400.0
2014-08-19 12:05:00,99.65,99.73,99.65,99.66,28900.0,62.7744,62.8248,62.7744,62.7807,28900.0
2014-08-19 12:10:00,99.65,99.66,99.61,99.62,38200.0,62.7744,62.7807,62.7492,62.7555,38200.0
2014-08-19 12:15:00,99.62,99.63,99.58,99.6,34200.0,62.7555,62.7618,62.7303,62.7429,34200.0
2014-08-19 12:20:00,99.61,99.65,99.6,99.62,36500.0,62.7492,62.7744,62.7429,62.7555,36500.0
2014-08-19 12:25:00,99.62,99.7,99.61,99.68,36800.0,62.7555,62.8059,62.7492,62.7933,36800.0
2014-08-19 12:30:00,99.68,99.71,99.66,99.69,35400.0,62.7933,62.8122,62.7807,62.7996,35400.0
2014-08-19 12:35:00,99.68,99.7,99.66,99.66,29700.0,62.7933,62.8059,62.7807,62.7807,29700.0
2014-08-19 12:40:00,99.66,99.67,99.63,99.67,33500.0,62.7807,62.787,62.7618,62.787,33500.0
2014-08-19 12:45:00,99.67,99.68,99.62,99.62,42400.0,62.787,62.7933,62.7555,62.7555,42400.0
2014-08-19 12:50:00,99.63,99.64,99.56,99.57,31800.0,62.7618,62.7681,62.7177,62.724,31800.0
2014-08-19 12:55:00,99.56,99.62,99.56,99.59,38300.0,62.7177,62.7555,62.7177,62.7366,38300.0
2014-08-19 13:00:00,99.6,99.64,99.6,99.64,20900.0,62.7429,62.7681,62.7429,62.7681,20900.0
2014-08-19 13:05:00,99.63,99.69,99.63,99.67,30700.0,62.7618,62.7996,62.7618,62.787,30700.0
2014-08-19 13:10:00,99.66,99.68,99.65,99.67,23200.0,62.7807,62.7933,62.7744,62.787,23200.0
2014-08-19 13:15:00,99.67,99.72,99.67,99.7,37300.0,62.787,62.8185,62.787,62.8059,37300.0
2014-08-19 13:20:00,99.7,99.71,99.69,99.7,24000.0,62.8059,62.8122,62.7996,62.8059,24000.0
2014-08-19 13:25:00,99.69,99.7,99.65,99.7,33600.0,62.7996,62.8059,62.7744,62.8059,33600.0
2014-08-19 13:30:00,99.7,99.74,99.7,99.73,29200.0,62.8059,62.8311,62.8059,62.8248,29200.0
2014-08-19 13:35:00,99.72,99.73,99.62,99.63,35900.0,62.8185,62.8248,62.7555,62.7618,35900.0
2014-08-19 13:40:00,99.64,99.68,99.63,99.68,26100.0,62.7681,62.7933,62.7618,62.7933,26100.0
2014-08-19 13:45:00,99.68,99.71,99.68,99.68,23900.0,62.7933,62.8122,62.7933,62.7933,23900.0
2014-08-19 13:50:00,99.68,99.7,99.63,99.67,41100.0,62.7933,62.8059,62.7618,62.787,41100.0
2014-08-19 13:55:00,99.67,99.69,99.65,99.65,65300.0,62.787,62.7996,62.7744,62.7744,65300.0
2014-08-19 14:00:00,99.66,99.66,99.61,99.62,32200.0,62.7807,62.7807,62.7492,62.7555,32200.0
2014-08-19 14:05:00,99.63,99.67,99.62,99.66,28300.0,62.7618,62.787,62.7555,62.7807,28300.0
2014-08-19 14:10:00,99.66,99.7,99.63,99.7,84000.0,62.7807,62.8059,62.7618,62.8059,84000.0
2014-08-19 14:15:00,99.7,99.71,99.63,99.64,70600.0,62.8059,62.8122,62.7618,62.7681,70600.0
2014-08-19 14:20:00,99.64,99.64,99.58,99.61,69700.0,62.7681,62.7681,62.7303,62.7492,69700.0
2014-08-19 14:25:00,99.61,99.71,99.61,99.7,28000.0,62.7492,62.8122,62.7492,62.8059,28000.0
2014-08-19 14:30:00,99.71,99.73,99.68,99.7,40000.0,62.8122,62.8248,62.7933,62.8059,40000.0
2014-08-19 14:35:00,99.7,99.73,99.67,99.7,53100.0,62.8059,62.8248,62.787,62.8059,53100.0
2014-08-19 14:40:00,99.7,99.71,99.65,99.65,34900.0,62.8059,62.8122,62.7744,62.7744,34900.0
2014-08-19 14:45:00,99.65,99.68,99.63,99.68,47800.0,62.7744,62.7933,62.7618,62.7933,47800.0
2014-08-19 14:50:00,99.69,99.7,99.64,99.65,40800.0,62.7996,62.8059,62.7681,62.7744,40800.0
2014-08-19 14:55:00,99.65,99.67,99.61,99.66,88200.0,62.7744,62.787,62.7492,62.7807,88200.0
2014-08-19 15:00:00,99.66,99.66,99.59,99.63,55000.0,62.7807,62.7807,62.7366,62.7618,55000.0
2014-08-19 15:05:00,99.63,99.64,99.59,99.61,45700.0,62.7618,62.7681,62.7366,62.7492,45700.0
2014-08-19 15:10:00,99.6,99.63,99.59,99.6,30700.0,62.7429,62.7618,62.7366,62.7429,30700.0
2014-08-19 15:15:00,99.6,99.64,99.56,99.56,56700.0,62.7429,62.7681,62.7177,62.7177,56700.0
2014-08-19 15:20:00,99.57,99.59,99.52,99.54,55200.0,62.724,62.7366,62.6925,62.7051,55200.0
2014-08-19 15:25:00,99.55,99.62,99.5,99.61,68100.0,62.7114,62.7555,62.6799,62.7492,68100.0
2014-08-19 15:30:00,99.61,99.62,99.58,99.59,57000.0,62.7492,62.7555,62.7303,62.7366,57000.0
2014-08-19 15:35:00,99.59,99.67,99.59,99.65,81100.0,62.7366,62.787,62.7366,62.7744,81100.0
2014-08-19 15:40:00,99.65,99.7,99.65,99.67,90100.0,62.7744,62.8059,62.7744,62.787,90100.0
2014-08-19 15:45:00,99.68,99.69,99.63,99.63,193400.0,62.7933,62.7996,62.7618,62.7618,193400.0
2014-08-19 15:50:00,99.64,99.64,99.53,99.54,305500.0,62.7681,62.7681,62.6988,62.7051,305500.0
2014-08-19 15:55:00,99.55,99.56,99.48,99.49,545400.0,62.7114,62.7177,62.6673,62.6736,545400.0
2014-08-20 09:30:00,99.55,99.56,99.25,99.29,349100.0,62.7114,62.7177,62.5224,62.5476,349100.0
2014-08-20 09:35:00,99.28,99.36,99.21,99.24,76700.0,62.5413,62.5917,62.4972,62.5161,76700.0
2014-08-20 09:40:00,99.25,99.27,99.1,99.2,78600.0,62.5224,62.535,62.4279,62.4909,78600.0
2014-08-20 09:45:00,99.2,99.23,99.13,99.22,61300.0,62.4909,62.5098,62.4468,62.5035,61300.0
2014-08-20 09:50:00,99.22,99.42,99.22,99.4,61100.0,62.5035,62.6295,62.5035,62.6169,61100.0
2014-08-20 09:55:00,99.4,99.47,99.29,99.3,60900.0,62.6169,62.661,62.5476,62.5539,60900.0
2014-08-20 10:00:00,99.31,99.36,99.27,99.29,45500.0,62.5602,62.5917,62.535,62.5476,45500.0
2014-08-20 10:05:00,99.3,99.3,99.16,99.2,88400.0,62.5539,62.5539,62.4657,62.4909,88400.0
2014-08-20 10:10:00,99.21,99.24,99.15,99.23,52800.0,62.4972,62.5161,62.4594,62.5098,52800.0
2014-08-20 10:15:00,99.22,99.28,99.21,99.28,34300.0,62.5035,62.5413,62.4972,62.5413,34300.0
2014-08-20 10:20:00,99.27,99.31,99.19,99.31,43500.0,62.535,62.5602,62.4846,62.5602,43500.0
2014-08-20 10:25:00,99.31,99.36,99.28,99.29,47200.0,62.5602,62.5917,62.5413,62.5476,47200.0
2014-08-20 10:30:00,99.3,99.38,99.29,99.31,124300.0,62.5539,62.6043,62.5476,62.5602,124300.0
2014-08-20 10:35:00,99.3,99.34,99.24,99.24,42500.0,62.5539,62.5791,62.5161,62.5161,42500.0
2014-08-20 10:40:00,99.24,99.27,99.12,99.12,73900.0,62.5161,62.535,62.4405,62.4405,73900.0
2014-08-20 10:45:00,99.12,99.29,99.12,99.28,43600.0,62.4405,62.5476,62.4405,62.5413,43600.0
2014-08-20 10:50:00,99.28,99.3,99.19,99.19,52600.0,62.5413,62.5539,62.4846,62.4846,52600.0
2014-08-20 10:55:00,99.18,99.22,99.14,99.17,62100.0,62.4783,62.5035,62.4531,62.472,62100.0
2014-08-20 11:00:00,99.17,99.29,99.17,99.26,43600.0,62.472,62.5476,62.472,62.5287,43600.0
2014-08-20 11:05:00,99.27,99.35,99.27,99.3,34800.0,62.535,62.5854,62.535,62.5539,34800.0
2014-08-20 11:10:00,99.31,99.37,99.28,99.37,63500.0,62.5602,62.598,62.5413,62.598,63500.0
2014-08-20 11:15:00,99.38,99.41,99.33,99.33,38400.0,62.6043,62.6232,62.5728,62.5728,38400.0
2014-08-20 11:20:00,99.34,99.4,99.33,99.34,23500.0,62.5791,62.6169,62.5728,62.5791,23500.0
2014-08-20 11:25:00,99.34,99.39,99.31,99.33,41600.0,62.5791,62.6106,62.5602,62.5728,41600.0
2014-08-20 11:30:00,99.32,99.36,99.26,99.3,47000.0,62.5665,62.5917,62.5287,62.5539,47000.0
2014-08-20 11:35:00,99.31,99.34,99.27,99.29,29100.0,62.5602,62.5791,62.535,62.5476,29100.0
2014-08-20 11:40:00,99.29,99.32,99.25,99.3,27500.0,62.5476,62.5665,62.5224,62.5539,27500.0
2014-08-20 11:45:00,99.3,99.37,99.29,99.35,29700.0,62.5539,62.598,62.5476,62.5854,29700.0
2014-08-20 11:50:00,99.34,99.36,99.27,99.3,25100.0,62.5791,62.5917,62.535,62.5539,25100.0
2014-08-20 11:55:00,99.3,99.34,99.25,99.25,28000.0,62.5539,62.5791,62.5224,62.5224,28000.0
2014-08-20 12:00:00,99.25,99.28,99.21,99.22,26300.0,62.5224,62.5413,62.4972,62.5035,26300.0
2014-08-20 12:05:00,99.23,99.27,99.2,99.27,34300.0,62.5098,62.535,62.4909,62.535,34300.0
2014-08-20 12:10:00,99.26,99.26,99.17,99.19,44000.0,62.5287,62.5287,62.472,62.4846,44000.0
2014-08-20 12:15:00,99.19,99.24,99.18,99.2,35600.0,62.4846,62.5161,62.4783,62.4909,35600.0
2014-08-20 12:20:00,99.2,99.27,99.18,99.27,23800.0,62.4909,62.535,62.4783,62.535,23800.0
2014-08-20 12:25:00,99.27,99.35,99.25,99.34,20100.0,62.535,62.5854,62.5224,62.5791,20100.0
2014-08-20 12:30:00,99.34,99.35,99.31,99.32,19400.0,62.5791,62.5854,62.5602,62.5665,19400.0
2014-08-20 12:35:00,99.32,99.32,99.27,99.27,22900.0,62.5665,62.5665,62.535,62.535,22900.0
2014-08-20 12:40:00,99.27,99.28,99.25,99.28,15900.0,62.535,62.5413,62.5224,62.5413,15900.0
2014-08-20 12:45:00,99.28,99.31,99.27,99.31,17600.0,62.5413,62.5602,62.535,62.5602,17600.0
2014-08-20 12:50:00,99.31,99.32,99.28,99.32,27100.0,62.5602,62.5665,62.5413,62.5665,27100.0
2014-08-20 12:55:00,99.32,99.34,99.3,99.34,18300.0,62.5665,62.5791,62.5539,62.5791,18300.0
2014-08-20 13:00:00,99.34,99.36,99.31,99.36,18900.0,62.5791,62.5917,62.5602,62.5917,18900.0
2014-08-20 13:05:00,99.35,99.41,99.34,99.39,30300.0,62.5854,62.6232,62.5791,62.6106,30300.0
2014-08-20 13:10:00,99.39,99.39,99.36,99.37,26800.0,62.6106,62.6106,62.5917,62.598,26800.0
2014-08-20 13:15:00,99.37,99.45,99.35,99.45,47500.0,62.598,62.6484,62.5854,62.6484,47500.0
2014-08-20 13:20:00,99.44,99.49,99.43,99.44,24600.0,62.6421,62.6736,62.6358,62.6421,24600.0
2014-08-20 13:25:00,99.43,99.49,99.43,99.48,53000.0,62.6358,62.6736,62.6358,62.6673,53000.0
2014-08-20 13:30:00,99.48,99.49,99.41,99.45,46000.0,62.6673,62.6736,62.6232,62.6484,46000.0
2014-08-20 13:35:00,99.45,99.45,99.37,99.37,29000.0,62.6484,62.6484,62.598,62.598,29000.0
2014-08-20 13:40:00,99.38,99.48,99.37,99.46,39400.0,62.6043,62.6673,62.598,62.6547,39400.0
2014-08-20 13:45:00,99.45,99.46,99.37,99.37,21800.0,62.6484,62.6547,62.598,62.598,21800.0
2014-08-20 13:50:00,99.38,99.42,99.38,99.41,24400.0,62.6043,62.6295,62.6043,62.6232,24400.0
2014-08-20 13:55:00,99.41,99.43,99.39,99.42,27200.0,62.6232,62.6358,62.6106,62.6295,27200.0
2014-08-20 14:00:00,99.42,99.42,99.2,99.2,129500.0,62.6295,62.6295,62.4909,62.4909,129500.0
2014-08-20 14:05:00,99.21,99.21,99.04,99.15,159900.0,62.4972,62.4972,62.3901,62.4594,159900.0
2014-08-20 14:10:00,99.15,99.26,99.05,99.07,94800.0,62.4594,62.5287,62.3964,62.409,94800.0
2014-08-20 14:15:00,99.08,99.19,99.04,99.17,84400.0,62.4153,62.4846,62.3901,62.472,84400.0
2014-08-20 14:20:00,99.17,99.29,99.17,99.23,59400.0,62.472,62.5476,62.472,62.5098,59400.0
2014-08-20 14:25:00,99.24,99.3,99.23,99.26,55800.0,62.5161,62.5539,62.5098,62.5287,55800.0
2014-08-20 14:30:00,99.27,99.35,99.27,99.32,48700.0,62.535,62.5854,62.535,62.5665,48700.0
2014-08-20 14:35:00,99.32,99.41,99.31,99.41,40900.0,62.5665,62.6232,62.5602,62.6232,40900.0
2014-08-20 14:40:00,99.41,99.41,99.34,99.34,56900.0,62.6232,62.6232,62.5791,62.5791,56900.0
2014-08-20 14:45:00,99.35,99.46,99.34,99.44,43100.0,62.5854,62.6547,62.5791,62.6421,43100.0
2014-08-20 14:50:00,99.44,99.47,99.41,99.46,44600.0,62.6421,62.661,62.6232,62.6547,44600.0
2014-08-20 14:55:00,99.45,99.52,99.44,99.47,78600.0,62.6484,62.6925,62.6421,62.661,78600.0
2014-08-20 15:00:00,99.48,99.59,99.43,99.54,114600.0,62.6673,62.7366,62.6358,62.7051,114600.0
2014-08-20 15:05:00,99.54,99.65,99.54,99.62,68800.0,62.7051,62.7744,62.7051,62.7555,68800.0
2014-08-20 15:10:00,99.61,99.67,99.61,99.65,115100.0,62.7492,62.787,62.7492,62.7744,115100.0
2014-08-20 15:15:00,99.65,99.66,99.59,99.64,86900.0,62.7744,62.7807,62.7366,62.7681,86900.0
2014-08-20 15:20:00,99.64,99.7,99.63,99.69,75500.0,62.7681,62.8059,62.7618,62.7996,75500.0
2014-08-20 15:25:00,99.7,99.76,99.69,99.76,105200.0,62.8059,62.8437,62.7996,62.8437,105200.0
2014-08-20 15:30:00,99.76,99.77,99.68,99.7,84800.0,62.8437,62.85,62.7933,62.8059,84800.0
2014-08-20 15:35:00,99.7,99.78,99.67,99.78,74400.0,62.8059,62.8563,62.787,62.8563,74400.0
2014-08-20 15:40:00,99.78,99.9,99.77,99.86,176600.0,62.8563,62.9319,62.85,62.9067,176600.0
2014-08-20 15:45:00,99.87,99.88,99.79,99.86,165600.0,62.913,62.9193,62.8626,62.9067,165600.0
2014-08-20 15:50:00,99.85,99.89,99.84,99.84,236000.0,62.9004,62.9256,62.8941,62.8941,236000.0
2014-08-20 15:55:00,99.84,99.84,99.71,99.71,250300.0,62.8941,62.8941,62.8122,62.8122,250300.0
2014-08-21 09:30:00,99.8,99.85,99.57,99.65,224100.0,62.8689,62.9004,62.724,62.7744,224100.0
2014-08-21 09:35:00,99.65,99.83,99.65,99.77,130000.0,62.7744,62.8878,62.7744,62.85,130000.0
2014-08-21 09:40:00,99.77,99.8,99.68,99.7,73800.0,62.85,62.8689,62.7933,62.8059,73800.0
2014-08-21 09:45:00,99.7,99.85,99.69,99.85,63300.0,62.8059,62.9004,62.7996,62.9004,63300.0
2014-08-21 09:50:00,99.85,99.93,99.8,99.91,71000.0,62.9004,62.9508,62.8689,62.9382,71000.0
2014-08-21 09:55:00,99.9,99.98,99.88,99.97,51100.0,62.9319,62.9823,62.9193,62.976,51100.0
2014-08-21 10:00:00,99.98,100.07,99.88,99.92,162600.0,62.9823,63.039,62.9193,62.9445,162600.0
2014-08-21 10:05:00,99.93,99.99,99.8,99.84,101100.0,62.9508,62.9886,62.8689,62.8941,101100.0
2014-08-21 10:10:00,99.84,99.88,99.77,99.88,71700.0,62.8941,62.9193,62.85,62.9193,71700.0
2014-08-21 10:15:00,99.88,99.96,99.8,99.83,51900.0,62.9193,62.9697,62.8689,62.8878,51900.0
2014-08-21 10:20:00,99.82,99.9,99.79,99.87,49900.0,62.8815,62.9319,62.8626,62.913,49900.0
2014-08-21 10:25:00,99.88,99.89,99.8,99.87,30600.0,62.9193,62.9256,62.8689,62.913,30600.0
2014-08-21 10:30:00,99.87,99.88,99.77,99.8,94400.0,62.913,62.9193,62.85,62.8689,94400.0
2014-08-21 10:35:00,99.8,99.81,99.76,99.8,105100.0,62.8689,62.8752,62.8437,62.8689,105100.0
2014-08-21 10:40:00,99.8,99.84,99.74,99.75,65900.0,62.8689,62.8941,62.8311,62.8374,65900.0
2014-08-21 10:45:00,99.75,99.81,99.75,99.8,61200.0,62.8374,62.8752,62.8374,62.8689,61200.0
2014-08-21 10:50:00,99.8,99.81,99.75,99.8,76800.0,62.8689,62.8752,62.8374,62.8689,76800.0
2014-08-21 10:55:00,99.8,99.81,99.78,99.8,64300.0,62.8689,62.8752,62.8563,62.8689,64300.0
2014-08-21 11:00:00,99.8,99.84,99.78,99.83,43100.0,62.8689,62.8941,62.8563,62.8878,43100.0
2014-08-21 11:05:00,99.83,99.84,99.81,99.83,52800.0,62.8878,62.8941,62.8752,62.8878,52800.0
2014-08-21 11:10:00,99.83,99.86,99.81,99.83,50800.0,62.8878,62.9067,62.8752,62.8878,50800.0
2014-08-21 11:15:00,99.84,99.91,99.84,99.87,41300.0,62.8941,62.9382,62.8941,62.913,41300.0
2014-08-21 11:20:00,99.86,99.87,99.81,99.82,22600.0,62.9067,62.913,62.8752,62.8815,22600.0
2014-08-21 11:25:00,99.83,99.83,99.76,99.77,48600.0,62.8878,62.8878,62.8437,62.85,48600.0
2014-08-21 11:30:00,99.77,99.9,99.77,99.9,40100.0,62.85,62.9319,62.85,62.9319,40100.0
2014-08-21 11:35:00,99.91,99.92,99.84,99.88,31100.0,62.9382,62.9445,62.8941,62.9193,31100.0
2014-08-21 11:40:00,99.87,99.92,99.87,99.89,26200.0,62.913,62.9445,62.913,62.9256,26200.0
2014-08-21 11:45:00,99.89,99.9,99.8,99.81,24300.0,62.9256,62.9319,62.8689,62.8752,24300.0
2014-08-21 11:50:00,99.82,99.89,99.8,99.89,35000.0,62.8815,62.9256,62.8689,62.9256,35000.0
2014-08-21 11:55:00,99.88,99.92,99.88,99.91,20700.0,62.9193,62.9445,62.9193,62.9382,20700.0
2014-08-21 12:00:00,99.91,99.96,99.9,99.9,22300.0,62.9382,62.9697,62.9319,62.9319,22300.0
2014-08-21 12:05:00,99.9,99.91,99.86,99.88,19400.0,62.9319,62.9382,62.9067,62.9193,19400.0
2014-08-21 12:10:00,99.87,99.89,99.86,99.88,17100.0,62.913,62.9256,62.9067,62.9193,17100.0
2014-08-21 12:15:00,99.9,99.96,99.9,99.94,16300.0,62.9319,62.9697,62.9319,62.9571,16300.0
2014-08-21 12:20:00,99.94,99.95,99.92,99.92,17300.0,62.9571,62.9634,62.9445,62.9445,17300.0
2014-08-21 12:25:00,99.92,99.96,99.9,99.91,78600.0,62.9445,62.9697,62.9319,62.9382,78600.0
2014-08-21 12:30:00,99.91,99.92,99.84,99.85,28300.0,62.9382,62.9445,62.8941,62.9004,28300.0
2014-08-21 12:35:00,99.85,99.86,99.83,99.83,41600.0,62.9004,62.9067,62.8878,62.8878,41600.0
2014-08-21 12:40:00,99.83,99.86,99.81,99.84,24300.0,62.8878,62.9067,62.8752,62.8941,24300.0
2014-08-21 12:45:00,99.85,99.85,99.8,99.8,21000.0,62.9004,62.9004,62.8689,62.8689,21000.0
2014-08-21 12:50:00,99.8,99.83,99.79,99.8,39300.0,62.8689,62.8878,62.8626,62.8689,39300.0
2014-08-21 12:55:00,99.8,99.81,99.76,99.77,34900.0,62.8689,62.8752,62.8437,62.85,34900.0
2014-08-21 13:00:00,99.78,99.82,99.77,99.82,22100.0,62.8563,62.8815,62.85,62.8815,22100.0
2014-08-21 13:05:00,99.81,99.82,99.75,99.77,22700.0,62.8752,62.8815,62.8374,62.85,22700.0
2014-08-21 13:10:00,99.78,99.81,99.77,99.8,18500.0,62.8563,62.8752,62.85,62.8689,18500.0
2014-08-21 13:15:00,99.81,99.82,99.78,99.81,33800.0,62.8752,62.8815,62.8563,62.8752,33800.0
2014-08-21 13:20:00,99.82,99.82,99.76,99.76,21100.0,62.8815,62.8815,62.8437,62.8437,21100.0
2014-08-21 13:25:00,99.76,99.83,99.76,99.82,20400.0,62.8437,62.8878,62.8437,62.8815,20400.0
2014-08-21 13:30:00,99.83,99.85,99.8,99.8,52900.0,62.8878,62.9004,62.8689,62.8689,52900.0
2014-08-21 13:35:00,99.8,99.82,99.77,99.77,54100.0,62.8689,62.8815,62.85,62.85,54100.0
2014-08-21 13:40:00,99.78,99.82,99.77,99.79,43700.0,62.8563,62.8815,62.85,62.8626,43700.0
2014-08-21 13:45:00,99.78,99.79,99.76,99.76,19900.0,62.8563,62.8626,62.8437,62.8437,19900.0
2014-08-21 13:50:00,99.76,99.76,99.71,99.74,37300.0,62.8437,62.8437,62.8122,62.8311,37300.0
2014-08-21 13:55:00,99.74,99.77,99.72,99.75,52000.0,62.8311,62.85,62.8185,62.8374,52000.0
2014-08-21 14:00:00,99.75,99.79,99.73,99.74,31500.0,62.8374,62.8626,62.8248,62.8311,31500.0
2014-08-21 14:05:00,99.74,99.75,99.68,99.68,54600.0,62.8311,62.8374,62.7933,62.7933,54600.0
2014-08-21 14:10:00,99.68,99.68,99.62,99.64,43200.0,62.7933,62.7933,62.7555,62.7681,43200.0
2014-08-21 14:15:00,99.63,99.65,99.57,99.58,54100.0,62.7618,62.7744,62.724,62.7303,54100.0
2014-08-21 14:20:00,99.59,99.62,99.59,99.61,41500.0,62.7366,62.7555,62.7366,62.7492,41500.0
2014-08-21 14:25:00,99.61,99.62,99.58,99.58,32000.0,62.7492,62.7555,62.7303,62.7303,32000.0
2014-08-21 14:30:00,99.59,99.59,99.5,99.51,49200.0,62.7366,62.7366,62.6799,62.6862,49200.0
2014-08-21 14:35:00,99.5,99.52,99.49,99.5,44700.0,62.6799,62.6925,62.6736,62.6799,44700.0
2014-08-21 14:40:00,99.5,99.51,99.43,99.43,58500.0,62.6799,62.6862,62.6358,62.6358,58500.0
2014-08-21 14:45:00,99.43,99.47,99.42,99.44,59900.0,62.6358,62.661,62.6295,62.6421,59900.0
2014-08-21 14:50:00,99.44,99.47,99.44,99.45,83700.0,62.6421,62.661,62.6421,62.6484,83700.0
2014-08-21 14:55:00,99.46,99.5,99.45,99.48,51000.0,62.6547,62.6799,62.6484,62.6673,51000.0
2014-08-21 15:00:00,99.48,99.56,99.48,99.56,63100.0,62.6673,62.7177,62.6673,62.7177,63100.0
2014-08-21 15:05:00,99.54,99.55,99.5,99.5,47800.0,62.7051,62.7114,62.6799,62.6799,47800.0
2014-08-21 15:10:00,99.5,99.51,99.48,99.49,65400.0,62.6799,62.6862,62.6673,62.6736,65400.0
2014-08-21 15:15:00,99.5,99.52,99.42,99.42,108900.0,62.6799,62.6925,62.6295,62.6295,108900.0
2014-08-21 15:20:00,99.43,99.49,99.43,99.48,60500.0,62.6358,62.6736,62.6358,62.6673,60500.0
2014-08-21 15:25:00,99.48,99.54,99.48,99.54,97100.0,62.6673,62.7051,62.6673,62.7051,97100.0
2014-08-21 15:30:00,99.55,99.55,99.47,99.48,85100.0,62.7114,62.7114,62.661,62.6673,85100.0
2014-08-21 15:35:00,99.47,99.5,99.44,99.46,81800.0,62.661,62.6799,62.6421,62.6547,81800.0
2014-08-21 15:40:00,99.46,99.49,99.41,99.43,148700.0,62.6547,62.6736,62.6232,62.6358,148700.0
2014-08-21 15:45:00,99.44,99.47,99.41,99.42,178200.0,62.6421,62.661,62.6232,62.6295,178200.0
2014-08-21 15:50:00,99.42,99.42,99.34,99.35,187800.0,62.6295,62.6295,62.5791,62.5854,187800.0
2014-08-21 15:55:00,99.36,99.37,99.26,99.28,393200.0,62.5917,62.598,62.5287,62.5413,393200.0
2014-08-22 09:30:00,98.9,98.98,98.55,98.55,288200.0,62.3019,62.3523,62.0814,62.0814,288200.0
2014-08-22 09:35:00,98.55,98.7,98.33,98.65,188700.0,62.0814,62.1759,61.9429,62.1444,188700.0
2014-08-22 09:40:00,98.66,98.75,98.56,98.56,123200.0,62.1507,62.2074,62.0877,62.0877,123200.0
2014-08-22 09:45:00,98.57,98.81,98.55,98.74,106500.0,62.094,62.2452,62.0814,62.2011,106500.0
2014-08-22 09:50:00,98.73,98.78,98.62,98.76,62300.0,62.1948,62.2263,62.1255,62.2137,62300.0
2014-08-22 09:55:00,98.76,98.79,98.62,98.7,65500.0,62.2137,62.2326,62.1255,62.1759,65500.0
2014-08-22 10:00:00,98.69,98.73,98.5,98.57,231900.0,62.1696,62.1948,62.05,62.094,231900.0
2014-08-22 10:05:00,98.56,98.74,98.51,98.69,150100.0,62.0877,62.2011,62.0562,62.1696,150100.0
2014-08-22 10:10:00,98.7,98.73,98.59,98.66,90300.0,62.1759,62.1948,62.1066,62.1507,90300.0
2014-08-22 10:15:00,98.67,98.69,98.57,98.62,58000.0,62.157,62.1696,62.094,62.1255,58000.0
2014-08-22 10:20:00,98.62,98.65,98.52,98.56,105000.0,62.1255,62.1444,62.0625,62.0877,105000.0
2014-08-22 10:25:00,98.56,98.57,98.44,98.49,85600.0,62.0877,62.094,62.0122,62.0437,85600.0
2014-08-22 10:30:00,98.49,98.64,98.48,98.5,85900.0,62.0437,62.1381,62.0374,62.05,85900.0
2014-08-22 10:35:00,98.5,98.59,98.38,98.38,69700.0,62.05,62.1066,61.9744,61.9744,69700.0
2014-08-22 10:40:00,98.38,98.41,98.21,98.22,150000.0,61.9744,61.9933,61.8673,61.8736,150000.0
2014-08-22 10:45:00,98.23,98.35,98.15,98.34,187100.0,61.8799,61.9555,61.8295,61.9492,187100.0
2014-08-22 10:50:00,98.34,98.37,98.29,98.3,77100.0,61.9492,61.9681,61.9177,61.924,77100.0
2014-08-22 10:55:00,98.29,98.32,98.08,98.2,117500.0,61.9177,61.9366,61.7854,61.861,117500.0
2014-08-22 11:00:00,98.19,98.39,98.12,98.39,91100.0,61.8547,61.9807,61.8106,61.9807,91100.0
2014-08-22 11:05:00,98.39,98.44,98.21,98.42,95300.0,61.9807,62.0122,61.8673,61.9996,95300.0
2014-08-22 11:10:00,98.42,98.48,98.37,98.45,52700.0,61.9996,62.0374,61.9681,62.0185,52700.0
2014-08-22 11:15:00,98.46,98.46,98.37,98.43,63900.0,62.0248,62.0248,61.9681,62.0059,63900.0
2014-08-22 11:20:00,98.42,98.49,98.38,98.46,49600.0,61.9996,62.0437,61.9744,62.0248,49600.0
2014-08-22 11:25:00,98.46,98.61,98.44,98.59,55300.0,62.0248,62.1192,62.0122,62.1066,55300.0
2014-08-22 11:30:00,98.6,98.6,98.48,98.49,33600.0,62.1129,62.1129,62.0374,62.0437,33600.0
2014-08-22 11:35:00,98.48,98.48,98.4,98.42,46500.0,62.0374,62.0374,61.987,61.9996,46500.0
2014-08-22 11:40:00,98.43,98.51,98.42,98.43,57500.0,62.0059,62.0562,61.9996,62.0059,57500.0
2014-08-22 11:45:00,98.43,98.48,98.41,98.42,55900.0,62.0059,62.0374,61.9933,61.9996,55900.0
2014-08-22 11:50:00,98.42,98.5,98.42,98.46,45700.0,61.9996,62.05,61.9996,62.0248,45700.0
2014-08-22 11:55:00,98.47,98.47,98.38,98.42,78200.0,62.0311,62.0311,61.9744,61.9996,78200.0
2014-08-22 12:00:00,98.42,98.5,98.38,98.38,37700.0,61.9996,62.05,61.9744,61.9744,37700.0
2014-08-22 12:05:00,98.37,98.42,98.35,98.41,21500.0,61.9681,61.9996,61.9555,61.9933,21500.0
2014-08-22 12:10:00,98.42,98.48,98.41,98.48,21100.0,61.9996,62.0374,61.9933,62.0374,21100.0
2014-08-22 12:15:00,98.47,98.52,98.45,98.46,34000.0,62.0311,62.0625,62.0185,62.0248,34000.0
2014-08-22 12:20:00,98.45,98.54,98.44,98.54,43800.0,62.0185,62.0751,62.0122,62.0751,43800.0
2014-08-22 12:25:00,98.54,98.57,98.51,98.53,67200.0,62.0751,62.094,62.0562,62.0688,67200.0
2014-08-22 12:30:00,98.54,98.56,98.48,98.49,39300.0,62.0751,62.0877,62.0374,62.0437,39300.0
2014-08-22 12:35:00,98.48,98.51,98.41,98.42,32200.0,62.0374,62.0562,61.9933,61.9996,32200.0
2014-08-22 12:40:00,98.42,98.44,98.4,98.44,49500.0,61.9996,62.0122,61.987,62.0122,49500.0
2014-08-22 12:45:00,98.44,98.45,98.36,98.39,32100.0,62.0122,62.0185,61.9618,61.9807,32100.0
2014-08-22 12:50:00,98.39,98.45,98.39,98.43,27700.0,61.9807,62.0185,61.9807,62.0059,27700.0
2014-08-22 12:55:00,98.44,98.45,98.39,98.4,20900.0,62.0122,62.0185,61.9807,61.987,20900.0
2014-08-22 13:00:00,98.41,98.44,98.34,98.37,40600.0,61.9933,62.0122,61.9492,61.9681,40600.0
2014-08-22 13:05:00,98.38,98.42,98.34,98.38,42900.0,61.9744,61.9996,61.9492,61.9744,42900.0
2014-08-22 13:10:00,98.39,98.42,98.38,98.41,21100.0,61.9807,61.9996,61.9744,61.9933,21100.0
2014-08-22 13:15:00,98.42,98.43,98.35,98.39,25900.0,61.9996,62.0059,61.9555,61.9807,25900.0
2014-08-22 13:20:00,98.39,98.43,98.39,98.39,22600.0,61.9807,62.0059,61.9807,61.9807,22600.0
2014-08-22 13:25:00,98.39,98.45,98.37,98.41,34600.0,61.9807,62.0185,61.9681,61.9933,34600.0
2014-08-22 13:30:00,98.42,98.5,98.4,98.46,23400.0,61.9996,62.05,61.987,62.0248,23400.0
2014-08-22 13:35:00,98.46,98.52,98.44,98.49,48100.0,62.0248,62.0625,62.0122,62.0437,48100.0
2014-08-22 13:40:00,98.49,98.53,98.48,98.49,26600.0,62.0437,62.0688,62.0374,62.0437,26600.0
2014-08-22 13:45:00,98.48,98.51,98.45,98.51,26700.0,62.0374,62.0562,62.0185,62.0562,26700.0
2014-08-22 13:50:00,98.51,98.52,98.4,98.42,103100.0,62.0562,62.0625,61.987,61.9996,103100.0
2014-08-22 13:55:00,98.42,98.43,98.37,98.37,32100.0,61.9996,62.0059,61.9681,61.9681,32100.0
2014-08-22 14:00:00,98.37,98.38,98.34,98.36,34700.0,61.9681,61.9744,61.9492,61.9618,34700.0
2014-08-22 14:05:00,98.36,98.42,98.31,98.42,46200.0,61.9618,61.9996,61.9303,61.9996,46200.0
2014-08-22 14:10:00,98.42,98.45,98.37,98.44,58900.0,61.9996,62.0185,61.9681,62.0122,58900.0
2014-08-22 14:15:00,98.44,98.46,98.41,98.42,38000.0,62.0122,62.0248,61.9933,61.9996,38000.0
2014-08-22 14:20:00,98.43,98.43,98.39,98.4,31400.0,62.0059,62.0059,61.9807,61.987,31400.0
2014-08-22 14:25:00,98.41,98.42,98.39,98.4,78800.0,61.9933,61.9996,61.9807,61.987,78800.0
2014-08-22 14:30:00,98.39,98.42,98.31,98.36,43700.0,61.9807,61.9996,61.9303,61.9618,43700.0
2014-08-22 14:35:00,98.37,98.39,98.28,98.34,59000.0,61.9681,61.9807,61.9114,61.9492,59000.0
2014-08-22 14:40:00,98.33,98.42,98.29,98.41,33100.0,61.9429,61.9996,61.9177,61.9933,33100.0
2014-08-22 14:45:00,98.41,98.42,98.36,98.38,44900.0,61.9933,61.9996,61.9618,61.9744,44900.0
2014-08-22 14:50:00,98.38,98.45,98.37,98.39,38900.0,61.9744,62.0185,61.9681,61.9807,38900.0
2014-08-22 14:55:00,98.39,98.42,98.37,98.38,28400.0,61.9807,61.9996,61.9681,61.9744,28400.0
2014-08-22 15:00:00,98.37,98.45,98.36,98.41,47000.0,61.9681,62.0185,61.9618,61.9933,47000.0
2014-08-22 15:05:00,98.41,98.57,98.41,98.53,82900.0,61.9933,62.094,61.9933,62.0688,82900.0
2014-08-22 15:10:00,98.53,98.6,98.52,98.56,84900.0,62.0688,62.1129,62.0625,62.0877,84900.0
2014-08-22 15:15:00,98.56,98.58,98.5,98.5,116000.0,62.0877,62.1003,62.05,62.05,116000.0
2014-08-22 15:20:00,98.51,98.55,98.5,98.51,58900.0,62.0562,62.0814,62.05,62.0562,58900.0
2014-08-22 15:25:00,98.52,98.54,98.5,98.51,67400.0,62.0625,62.0751,62.05,62.0562,67400.0
2014-08-22 15:30:00,98.5,98.52,98.42,98.5,89800.0,62.05,62.0625,61.9996,62.05,89800.0
2014-08-22 15:35:00,98.5,98.52,98.47,98.5,93900.0,62.05,62.0625,62.0311,62.05,93900.0
2014-08-22 15:40:00,98.51,98.52,98.4,98.4,121100.0,62.0562,62.0625,61.987,61.987,121100.0
2014-08-22 15:45:00,98.4,98.51,98.36,98.49,156100.0,61.987,62.0562,61.9618,62.0437,156100.0
2014-08-22 15:50:00,98.49,98.52,98.47,98.52,188800.0,62.0437,62.0625,62.0311,62.0625,188800.0
2014-08-22 15:55:00,98.52,98.54,98.48,98.5,294500.0,62.0625,62.0751,62.0374,62.05,294500.0
2014-08-25 09:30:00,98.81,98.9,98.73,98.76,183300.0,62.2452,62.3019,62.1948,62.2137,183300.0
2014-08-25 09:35:00,98.76,98.76,98.58,98.7,72000.0,62.2137,62.2137,62.1003,62.1759,72000.0
2014-08-25 09:40:00,98.69,98.75,98.64,98.71,71200.0,62.1696,62.2074,62.1381,62.1822,71200.0
2014-08-25 09:45:00,98.7,98.78,98.69,98.75,82500.0,62.1759,62.2263,62.1696,62.2074,82500.0
2014-08-25 09:50:00,98.77,98.81,98.71,98.75,68700.0,62.22,62.2452,62.1822,62.2074,68700.0
2014-08-25 09:55:00,98.74,98.78,98.7,98.74,55300.0,62.2011,62.2263,62.1759,62.2011,55300.0
2014-08-25 10:00:00,98.73,98.77,98.62,98.67,97300.0,62.1948,62.22,62.1255,62.157,97300.0
2014-08-25 10:05:00,98.67,98.77,98.67,98.76,40200.0,62.157,62.22,62.157,62.2137,40200.0
2014-08-25 10:10:00,98.75,98.8,98.71,98.71,52900.0,62.2074,62.2389,62.1822,62.1822,52900.0
2014-08-25 10:15:00,98.72,98.76,98.66,98.72,80200.0,62.1885,62.2137,62.1507,62.1885,80200.0
2014-08-25 10:20:00,98.73,98.75,98.65,98.67,61900.0,62.1948,62.2074,62.1444,62.157,61900.0
2014-08-25 10:25:00,98.68,98.72,98.63,98.69,57300.0,62.1633,62.1885,62.1318,62.1696,57300.0
2014-08-25 10:30:00,98.69,98.72,98.62,98.68,82900.0,62.1696,62.1885,62.1255,62.1633,82900.0
2014-08-25 10:35:00,98.69,98.76,98.66,98.74,54400.0,62.1696,62.2137,62.1507,62.2011,54400.0
2014-08-25 10:40:00,98.73,98.79,98.7,98.71,74200.0,62.1948,62.2326,62.1759,62.1822,74200.0
2014-08-25 10:45:00,98.71,98.78,98.69,98.69,51100.0,62.1822,62.2263,62.1696,62.1696,51100.0
2014-08-25 10:50:00,98.68,98.76,98.68,98.73,61300.0,62.1633,62.2137,62.1633,62.1948,61300.0
2014-08-25 10:55:00,98.73,98.73,98.66,98.71,64000.0,62.1948,62.1948,62.1507,62.1822,64000.0
2014-08-25 11:00:00,98.72,98.74,98.68,98.69,96200.0,62.1885,62.2011,62.1633,62.1696,96200.0
2014-08-25 11:05:00,98.68,98.73,98.68,98.7,91900.0,62.1633,62.1948,62.1633,62.1759,91900.0
2014-08-25 11:10:00,98.7,98.73,98.68,98.71,77100.0,62.1759,62.1948,62.1633,62.1822,77100.0
2014-08-25 11:15:00,98.72,98.72,98.61,98.64,59700.0,62.1885,62.1885,62.1192,62.1381,59700.0
2014-08-25 11:20:00,98.63,98.67,98.63,98.65,39100.0,62.1318,62.157,62.1318,62.1444,39100.0
2014-08-25 11:25:00,98.65,98.72,98.58,98.72,79800.0,62.1444,62.1885,62.1003,62.1885,79800.0
2014-08-25 11:30:00,98.71,98.74,98.69,98.69,72100.0,62.1822,62.2011,62.1696,62.1696,72100.0
2014-08-25 11:35:00,98.69,98.72,98.66,98.71,42500.0,62.1696,62.1885,62.1507,62.1822,42500.0
2014-08-25 11:40:00,98.7,98.72,98.66,98.66,35700.0,62.1759,62.1885,62.1507,62.1507,35700.0
2014-08-25 11:45:00,98.66,98.69,98.66,98.66,47000.0,62.1507,62.1696,62.1507,62.1507,47000.0
2014-08-25 11:50:00,98.66,98.71,98.66,98.7,45400.0,62.1507,62.1822,62.1507,62.1759,45400.0
2014-08-25 11:55:00,98.7,98.71,98.68,98.71,40900.0,62.1759,62.1822,62.1633,62.1822,40900.0
2014-08-25 12:00:00,98.7,98.72,98.61,98.64,51200.0,62.1759,62.1885,62.1192,62.1381,51200.0
2014-08-25 12:05:00,98.65,98.66,98.54,98.56,68200.0,62.1444,62.1507,62.0751,62.0877,68200.0
2014-08-25 12:10:00,98.56,98.63,98.56,98.56,31200.0,62.0877,62.1318,62.0877,62.0877,31200.0
2014-08-25 12:15:00,98.57,98.63,98.56,98.57,46600.0,62.094,62.1318,62.0877,62.094,46600.0
2014-08-25 12:20:00,98.57,98.61,98.55,98.6,41500.0,62.094,62.1192,62.0814,62.1129,41500.0
2014-08-25 12:25:00,98.6,98.64,98.57,98.63,46600.0,62.1129,62.1381,62.094,62.1318,46600.0
2014-08-25 12:30:00,98.62,98.66,98.62,98.65,39700.0,62.1255,62.1507,62.1255,62.1444,39700.0
2014-08-25 12:35:00,98.65,98.66,98.56,98.59,38400.0,62.1444,62.1507,62.0877,62.1066,38400.0
2014-08-25 12:40:00,98.58,98.59,98.53,98.53,44900.0,62.1003,62.1066,62.0688,62.0688,44900.0
2014-08-25 12:45:00,98.53,98.55,98.51,98.54,54400.0,62.0688,62.0814,62.0562,62.0751,54400.0
2014-08-25 12:50:00,98.54,98.58,98.54,98.55,57800.0,62.0751,62.1003,62.0751,62.0814,57800.0
2014-08-25 12:55:00,98.54,98.57,98.53,98.53,31300.0,62.0751,62.094,62.0688,62.0688,31300.0
2014-08-25 13:00:00,98.53,98.55,98.5,98.55,35600.0,62.0688,62.0814,62.05,62.0814,35600.0
2014-08-25 13:05:00,98.54,98.58,98.53,98.57,31300.0,62.0751,62.1003,62.0688,62.094,31300.0
2014-08-25 13:10:00,98.58,98.61,98.57,98.61,38000.0,62.1003,62.1192,62.094,62.1192,38000.0
2014-08-25 13:15:00,98.61,98.61,98.5,98.51,34800.0,62.1192,62.1192,62.05,62.0562,34800.0
2014-08-25 13:20:00,98.51,98.54,98.5,98.54,33700.0,62.0562,62.0751,62.05,62.0751,33700.0
2014-08-25 13:25:00,98.54,98.55,98.5,98.55,33200.0,62.0751,62.0814,62.05,62.0814,33200.0
2014-08-25 13:30:00,98.56,98.57,98.54,98.55,30300.0,62.0877,62.094,62.0751,62.0814,30300.0
2014-08-25 13:35:00,98.56,98.58,98.52,98.54,32400.0,62.0877,62.1003,62.0625,62.0751,32400.0
2014-08-25 13:40:00,98.54,98.58,98.53,98.54,31300.0,62.0751,62.1003,62.0688,62.0751,31300.0
2014-08-25 13:45:00,98.54,98.58,98.51,98.52,55500.0,62.0751,62.1003,62.0562,62.0625,55500.0
2014-08-25 13:50:00,98.52,98.62,98.51,98.62,51400.0,62.0625,62.1255,62.0562,62.1255,51400.0
2014-08-25 13:55:00,98.62,98.69,98.61,98.65,79500.0,62.1255,62.1696,62.1192,62.1444,79500.0
2014-08-25 14:00:00,98.65,98.71,98.63,98.64,64200.0,62.1444,62.1822,62.1318,62.1381,64200.0
2014-08-25 14:05:00,98.64,98.66,98.61,98.64,39000.0,62.1381,62.1507,62.1192,62.1381,39000.0
2014-08-25 14:10:00,98.65,98.69,98.63,98.69,45400.0,62.1444,62.1696,62.1318,62.1696,45400.0
2014-08-25 14:15:00,98.69,98.69,98.63,98.63,31300.0,62.1696,62.1696,62.1318,62.1318,31300.0
2014-08-25 14:20:00,98.63,98.69,98.63,98.67,48000.0,62.1318,62.1696,62.1318,62.157,48000.0
2014-08-25 14:25:00,98.66,98.67,98.63,98.65,48900.0,62.1507,62.157,62.1318,62.1444,48900.0
2014-08-25 14:30:00,98.65,98.65,98.59,98.63,35600.0,62.1444,62.1444,62.1066,62.1318,35600.0
2014-08-25 14:35:00,98.63,98.68,98.6,98.68,63600.0,62.1318,62.1633,62.1129,62.1633,63600.0
2014-08-25 14:40:00,98.68,98.71,98.67,98.7,59200.0,62.1633,62.1822,62.157,62.1759,59200.0
2014-08-25 14:45:00,98.7,98.71,98.66,98.66,44300.0,62.1759,62.1822,62.1507,62.1507,44300.0
2014-08-25 14:50:00,98.67,98.71,98.66,98.69,46900.0,62.157,62.1822,62.1507,62.1696,46900.0
2014-08-25 14:55:00,98.69,98.74,98.69,98.73,103200.0,62.1696,62.2011,62.1696,62.1948,103200.0
2014-08-25 15:00:00,98.73,98.77,98.72,98.77,92100.0,62.1948,62.22,62.1885,62.22,92100.0
2014-08-25 15:05:00,98.77,98.79,98.75,98.77,66000.0,62.22,62.2326,62.2074,62.22,66000.0
2014-08-25 15:10:00,98.78,98.78,98.73,98.74,89100.0,62.2263,62.2263,62.1948,62.2011,89100.0
2014-08-25 15:15:00,98.74,98.77,98.71,98.76,59400.0,62.2011,62.22,62.1822,62.2137,59400.0
2014-08-25 15:20:00,98.77,98.77,98.71,98.72,81500.0,62.22,62.22,62.1822,62.1885,81500.0
2014-08-25 15:25:00,98.72,98.76,98.71,98.72,80400.0,62.1885,62.2137,62.1822,62.1885,80400.0
2014-08-25 15:30:00,98.72,98.76,98.7,98.76,107400.0,62.1885,62.2137,62.1759,62.2137,107400.0
2014-08-25 15:35:00,98.76,98.81,98.76,98.81,95700.0,62.2137,62.2452,62.2137,62.2452,95700.0
2014-08-25 15:40:00,98.8,98.83,98.79,98.8,118900.0,62.2389,62.2578,62.2326,62.2389,118900.0
2014-08-25 15:45:00,98.79,98.81,98.77,98.77,119000.0,62.2326,62.2452,62.22,62.22,119000.0
2014-08-25 15:50:00,98.77,98.85,98.77,98.83,183200.0,62.22,62.2704,62.22,62.2578,183200.0
2014-08-25 15:55:00,98.84,98.85,98.76,98.78,574500.0,62.2641,62.2704,62.2137,62.2263,574500.0
2014-08-26 09:30:00,99.12,99.33,99.02,99.23,266500.0,62.4405,62.5728,62.3775,62.5098,266500.0
2014-08-26 09:35:00,99.25,99.3,99.11,99.28,79200.0,62.5224,62.5539,62.4342,62.5413,79200.0
2014-08-26 09:40:00,99.28,99.45,99.27,99.38,94700.0,62.5413,62.6484,62.535,62.6043,94700.0
2014-08-26 09:45:00,99.38,99.49,99.34,99.48,81600.0,62.6043,62.6736,62.5791,62.6673,81600.0
2014-08-26 09:50:00,99.49,99.55,99.43,99.52,106000.0,62.6736,62.7114,62.6358,62.6925,106000.0
2014-08-26 09:55:00,99.52,99.67,99.52,99.67,86900.0,62.6925,62.787,62.6925,62.787,86900.0
2014-08-26 10:00:00,99.66,99.74,99.58,99.63,109800.0,62.7807,62.8311,62.7303,62.7618,109800.0
2014-08-26 10:05:00,99.64,99.68,99.6,99.67,108300.0,62.7681,62.7933,62.7429,62.787,108300.0
2014-08-26 10:10:00,99.68,99.8,99.68,99.76,95600.0,62.7933,62.8689,62.7933,62.8437,95600.0
2014-08-26 10:15:00,99.76,99.83,99.72,99.81,82300.0,62.8437,62.8878,62.8185,62.8752,82300.0
2014-08-26 10:20:00,99.81,99.9,99.71,99.72,110800.0,62.8752,62.9319,62.8122,62.8185,110800.0
2014-08-26 10:25:00,99.72,99.87,99.71,99.81,98700.0,62.8185,62.913,62.8122,62.8752,98700.0
2014-08-26 10:30:00,99.8,99.88,99.8,99.84,84900.0,62.8689,62.9193,62.8689,62.8941,84900.0
2014-08-26 10:35:00,99.83,99.93,99.79,99.93,78000.0,62.8878,62.9508,62.8626,62.9508,78000.0
2014-08-26 10:40:00,99.93,99.94,99.9,99.91,59500.0,62.9508,62.9571,62.9319,62.9382,59500.0
2014-08-26 10:45:00,99.92,100.0,99.9,99.97,76300.0,62.9445,62.9949,62.9319,62.976,76300.0
2014-08-26 10:50:00,99.98,100.11,99.94,100.11,145700.0,62.9823,63.0642,62.9571,63.0642,145700.0
2014-08-26 10:55:00,100.11,100.19,100.08,100.19,105600.0,63.0642,63.1146,63.0453,63.1146,105600.0
2014-08-26 11:00:00,100.18,100.29,100.18,100.2,143600.0,63.1083,63.1776,63.1083,63.1209,143600.0
2014-08-26 11:05:00,100.2,100.22,100.16,100.21,84200.0,63.1209,63.1335,63.0957,63.1272,84200.0
2014-08-26 11:10:00,100.21,100.31,100.15,100.27,85000.0,63.1272,63.1902,63.0894,63.165,85000.0
2014-08-26 11:15:00,100.27,100.29,100.19,100.22,67600.0,63.165,63.1776,63.1146,63.1335,67600.0
2014-08-26 11:20:00,100.22,100.22,100.14,100.14,49600.0,63.1335,63.1335,63.0831,63.0831,49600.0
2014-08-26 11:25:00,100.13,100.17,100.09,100.13,87100.0,63.0768,63.102,63.0516,63.0768,87100.0
2014-08-26 11:30:00,100.13,100.13,100.07,100.11,65100.0,63.0768,63.0768,63.039,63.0642,65100.0
2014-08-26 11:35:00,100.12,100.14,100.09,100.14,40800.0,63.0705,63.0831,63.0516,63.0831,40800.0
2014-08-26 11:40:00,100.13,100.17,100.1,100.1,50100.0,63.0768,63.102,63.0579,63.0579,50100.0
2014-08-26 11:45:00,100.11,100.13,100.1,100.12,31500.0,63.0642,63.0768,63.0579,63.0705,31500.0
2014-08-26 11:50:00,100.13,100.18,100.11,100.16,54900.0,63.0768,63.1083,63.0642,63.0957,54900.0
2014-08-26 11:55:00,100.16,100.17,100.05,100.06,55200.0,63.0957,63.102,63.0264,63.0327,55200.0
2014-08-26 12:00:00,100.06,100.07,100.01,100.06,68100.0,63.0327,63.039,63.0012,63.0327,68100.0
2014-08-26 12:05:00,100.07,100.08,99.97,99.98,63900.0,63.039,63.0453,62.976,62.9823,63900.0
2014-08-26 12:10:00,99.98,100.0,99.97,99.99,22200.0,62.9823,62.9949,62.976,62.9886,22200.0
2014-08-26 12:15:00,99.99,100.0,99.97,99.98,48700.0,62.9886,62.9949,62.976,62.9823,48700.0
2014-08-26 12:20:00,99.97,100.03,99.97,100.02,28500.0,62.976,63.0138,62.976,63.0075,28500.0
2014-08-26 12:25:00,100.01,100.04,99.98,99.99,36900.0,63.0012,63.0201,62.9823,62.9886,36900.0
2014-08-26 12:30:00,99.98,100.0,99.92,99.97,84600.0,62.9823,62.9949,62.9445,62.976,84600.0
2014-08-26 12:35:00,99.97,100.02,99.9,100.01,159200.0,62.976,63.0075,62.9319,63.0012,159200.0
2014-08-26 12:40:00,100.01,100.02,99.92,100.0,50200.0,63.0012,63.0075,62.9445,62.9949,50200.0
2014-08-26 12:45:00,100.0,100.02,99.93,99.98,43800.0,62.9949,63.0075,62.9508,62.9823,43800.0
2014-08-26 12:50:00,99.99,99.99,99.91,99.96,41100.0,62.9886,62.9886,62.9382,62.9697,41100.0
2014-08-26 12:55:00,99.95,99.95,99.83,99.87,54200.0,62.9634,62.9634,62.8878,62.913,54200.0
2014-08-26 13:00:00,99.86,99.93,99.84,99.84,36500.0,62.9067,62.9508,62.8941,62.8941,36500.0
2014-08-26 13:05:00,99.85,99.88,99.81,99.81,41700.0,62.9004,62.9193,62.8752,62.8752,41700.0
2014-08-26 13:10:00,99.81,99.87,99.81,99.87,65200.0,62.8752,62.913,62.8752,62.913,65200.0
2014-08-26 13:15:00,99.87,99.9,99.86,99.89,37200.0,62.913,62.9319,62.9067,62.9256,37200.0
2014-08-26 13:20:00,99.9,99.93,99.86,99.92,44600.0,62.9319,62.9508,62.9067,62.9445,44600.0
2014-08-26 13:25:00,99.92,99.97,99.92,99.93,39600.0,62.9445,62.976,62.9445,62.9508,39600.0
2014-08-26 13:30:00,99.93,99.95,99.88,99.9,43800.0,62.9508,62.9634,62.9193,62.9319,43800.0
2014-08-26 13:35:00,99.9,99.9,99.85,99.86,44400.0,62.9319,62.9319,62.9004,62.9067,44400.0
2014-08-26 13:40:00,99.86,99.86,99.78,99.79,61300.0,62.9067,62.9067,62.8563,62.8626,61300.0
2014-08-26 13:45:00,99.8,99.82,99.75,99.75,40400.0,62.8689,62.8815,62.8374,62.8374,40400.0
2014-08-26 13:50:00,99.74,99.78,99.74,99.75,30800.0,62.8311,62.8563,62.8311,62.8374,30800.0
2014-08-26 13:55:00,99.75,99.8,99.75,99.8,37500.0,62.8374,62.8689,62.8374,62.8689,37500.0
2014-08-26 14:00:00,99.8,99.85,99.8,99.85,67400.0,62.8689,62.9004,62.8689,62.9004,67400.0
2014-08-26 14:05:00,99.84,99.86,99.81,99.82,33800.0,62.8941,62.9067,62.8752,62.8815,33800.0
2014-08-26 14:10:00,99.81,99.84,99.76,99.81,57700.0,62.8752,62.8941,62.8437,62.8752,57700.0
2014-08-26 14:15:00,99.81,99.84,99.77,99.84,53600.0,62.8752,62.8941,62.85,62.8941,53600.0
2014-08-26 14:20:00,99.83,99.85,99.81,99.85,32100.0,62.8878,62.9004,62.8752,62.9004,32100.0
2014-08-26 14:25:00,99.84,99.85,99.8,99.83,46700.0,62.8941,62.9004,62.8689,62.8878,46700.0
2014-08-26 14:30:00,99.82,99.85,99.8,99.81,59100.0,62.8815,62.9004,62.8689,62.8752,59100.0
2014-08-26 14:35:00,99.81,99.81,99.77,99.78,40600.0,62.8752,62.8752,62.85,62.8563,40600.0
2014-08-26 14:40:00,99.78,99.79,99.72,99.72,50000.0,62.8563,62.8626,62.8185,62.8185,50000.0
2014-08-26 14:45:00,99.73,99.8,99.73,99.79,59500.0,62.8248,62.8689,62.8248,62.8626,59500.0
2014-08-26 14:50:00,99.79,99.8,99.78,99.78,39800.0,62.8626,62.8689,62.8563,62.8563,39800.0
2014-08-26 14:55:00,99.78,99.79,99.75,99.77,56500.0,62.8563,62.8626,62.8374,62.85,56500.0
2014-08-26 15:00:00,99.76,99.79,99.74,99.79,52700.0,62.8437,62.8626,62.8311,62.8626,52700.0
2014-08-26 15:05:00,99.79,99.79,99.75,99.76,62000.0,62.8626,62.8626,62.8374,62.8437,62000.0
2014-08-26 15:10:00,99.75,99.77,99.74,99.76,53600.0,62.8374,62.85,62.8311,62.8437,53600.0
2014-08-26 15:15:00,99.76,99.78,99.72,99.73,55400.0,62.8437,62.8563,62.8185,62.8248,55400.0
2014-08-26 15:20:00,99.73,99.76,99.7,99.72,61300.0,62.8248,62.8437,62.8059,62.8185,61300.0
2014-08-26 15:25:00,99.71,99.72,99.69,99.72,71600.0,62.8122,62.8185,62.7996,62.8185,71600.0
2014-08-26 15:30:00,99.72,99.73,99.7,99.72,92800.0,62.8185,62.8248,62.8059,62.8185,92800.0
2014-08-26 15:35:00,99.72,99.8,99.72,99.78,84700.0,62.8185,62.8689,62.8185,62.8563,84700.0
2014-08-26 15:40:00,99.78,99.86,99.78,99.8,130800.0,62.8563,62.9067,62.8563,62.8689,130800.0
2014-08-26 15:45:00,99.81,99.81,99.74,99.75,167600.0,62.8752,62.8752,62.8311,62.8374,167600.0
2014-08-26 15:50:00,99.74,99.76,99.7,99.76,234600.0,62.8311,62.8437,62.8059,62.8437,234600.0
2014-08-26 15:55:00,99.76,99.76,99.59,99.65,441900.0,62.8437,62.8437,62.7366,62.7744,441900.0
2014-08-27 09:30:00,99.78,99.85,99.66,99.66,184100.0,62.8563,62.9004,62.7807,62.7807,184100.0
2014-08-27 09:35:00,99.67,99.75,99.63,99.65,66200.0,62.787,62.8374,62.7618,62.7744,66200.0
2014-08-27 09:40:00,99.66,99.66,99.55,99.57,63800.0,62.7807,62.7807,62.7114,62.724,63800.0
2014-08-27 09:45:00,99.57,99.61,99.5,99.58,86300.0,62.724,62.7492,62.6799,62.7303,86300.0
2014-08-27 09:50:00,99.58,99.9,99.58,99.88,95800.0,62.7303,62.9319,62.7303,62.9193,95800.0
2014-08-27 09:55:00,99.86,99.89,99.66,99.74,59000.0,62.9067,62.9256,62.7807,62.8311,59000.0
2014-08-27 10:00:00,99.74,99.74,99.62,99.72,74600.0,62.8311,62.8311,62.7555,62.8185,74600.0
2014-08-27 10:05:00,99.73,99.8,99.73,99.74,35500.0,62.8248,62.8689,62.8248,62.8311,35500.0
2014-08-27 10:10:00,99.73,99.77,99.66,99.74,62100.0,62.8248,62.85,62.7807,62.8311,62100.0
2014-08-27 10:15:00,99.74,99.84,99.72,99.8,44200.0,62.8311,62.8941,62.8185,62.8689,44200.0
2014-08-27 10:20:00,99.8,99.85,99.78,99.84,41700.0,62.8689,62.9004,62.8563,62.8941,41700.0
2014-08-27 10:25:00,99.84,99.84,99.71,99.73,36200.0,62.8941,62.8941,62.8122,62.8248,36200.0
2014-08-27 10:30:00,99.74,99.76,99.69,99.72,33300.0,62.8311,62.8437,62.7996,62.8185,33300.0
2014-08-27 10:35:00,99.71,99.84,99.71,99.83,29300.0,62.8122,62.8941,62.8122,62.8878,29300.0
2014-08-27 10:40:00,99.84,99.96,99.84,99.89,53400.0,62.8941,62.9697,62.8941,62.9256,53400.0
2014-08-27 10:45:00,99.89,99.95,99.86,99.94,36600.0,62.9256,62.9634,62.9067,62.9571,36600.0
2014-08-27 10:50:00,99.93,99.94,99.84,99.84,22900.0,62.9508,62.9571,62.8941,62.8941,22900.0
2014-08-27 10:55:00,99.83,99.85,99.77,99.82,28100.0,62.8878,62.9004,62.85,62.8815,28100.0
2014-08-27 11:00:00,99.84,99.89,99.83,99.83,45100.0,62.8941,62.9256,62.8878,62.8878,45100.0
2014-08-27 11:05:00,99.83,99.84,99.77,99.82,41400.0,62.8878,62.8941,62.85,62.8815,41400.0
2014-08-27 11:10:00,99.81,99.86,99.8,99.86,23400.0,62.8752,62.9067,62.8689,62.9067,23400.0
2014-08-27 11:15:00,99.86,99.87,99.81,99.84,32000.0,62.9067,62.913,62.8752,62.8941,32000.0
2014-08-27 11:20:00,99.84,99.84,99.76,99.78,25300.0,62.8941,62.8941,62.8437,62.8563,25300.0
2014-08-27 11:25:00,99.78,99.78,99.69,99.69,37000.0,62.8563,62.8563,62.7996,62.7996,37000.0
2014-08-27 11:30:00,99.68,99.68,99.58,99.61,42800.0,62.7933,62.7933,62.7303,62.7492,42800.0
2014-08-27 11:35:00,99.6,99.62,99.52,99.6,53600.0,62.7429,62.7555,62.6925,62.7429,53600.0
2014-08-27 11:40:00,99.59,99.59,99.52,99.55,28300.0,62.7366,62.7366,62.6925,62.7114,28300.0
2014-08-27 11:45:00,99.57,99.65,99.56,99.64,18000.0,62.724,62.7744,62.7177,62.7681,18000.0
2014-08-27 11:50:00,99.64,99.67,99.59,99.62,18300.0,62.7681,62.787,62.7366,62.7555,18300.0
2014-08-27 11:55:00,99.62,99.63,99.59,99.61,21800.0,62.7555,62.7618,62.7366,62.7492,21800.0
2014-08-27 12:00:00,99.61,99.61,99.48,99.48,27600.0,62.7492,62.7492,62.6673,62.6673,27600.0
2014-08-27 12:05:00,99.48,99.5,99.39,99.39,43400.0,62.6673,62.6799,62.6106,62.6106,43400.0
2014-08-27 12:10:00,99.4,99.43,99.36,99.41,41300.0,62.6169,62.6358,62.5917,62.6232,41300.0
2014-08-27 12:15:00,99.42,99.44,99.38,99.39,24600.0,62.6295,62.6421,62.6043,62.6106,24600.0
2014-08-27 12:20:00,99.38,99.4,99.37,99.38,26700.0,62.6043,62.6169,62.598,62.6043,26700.0
2014-08-27 12:25:00,99.37,99.4,99.32,99.32,35100.0,62.598,62.6169,62.5665,62.5665,35100.0
2014-08-27 12:30:00,99.33,99.39,99.31,99.37,29300.0,62.5728,62.6106,62.5602,62.598,29300.0
2014-08-27 12:35:00,99.36,99.37,99.31,99.37,25800.0,62.5917,62.598,62.5602,62.598,25800.0
2014-08-27 12:40:00,99.36,99.46,99.36,99.45,35300.0,62.5917,62.6547,62.5917,62.6484,35300.0
2014-08-27 12:45:00,99.45,99.45,99.32,99.37,76600.0,62.6484,62.6484,62.5665,62.598,76600.0
2014-08-27 12:50:00,99.36,99.41,99.36,99.37,33000.0,62.5917,62.6232,62.5917,62.598,33000.0
2014-08-27 12:55:00,99.37,99.41,99.36,99.37,27000.0,62.598,62.6232,62.5917,62.598,27000.0
2014-08-27 13:00:00,99.38,99.43,99.38,99.43,42800.0,62.6043,62.6358,62.6043,62.6358,42800.0
2014-08-27 13:05:00,99.43,99.44,99.37,99.41,30700.0,62.6358,62.6421,62.598,62.6232,30700.0
2014-08-27 13:10:00,99.41,99.47,99.41,99.46,29000.0,62.6232,62.661,62.6232,62.6547,29000.0
2014-08-27 13:15:00,99.46,99.48,99.46,99.47,25300.0,62.6547,62.6673,62.6547,62.661,25300.0
2014-08-27 13:20:00,99.47,99.5,99.46,99.46,29200.0,62.661,62.6799,62.6547,62.6547,29200.0
2014-08-27 13:25:00,99.47,99.5,99.45,99.47,25100.0,62.661,62.6799,62.6484,62.661,25100.0
2014-08-27 13:30:00,99.48,99.49,99.46,99.48,11500.0,62.6673,62.6736,62.6547,62.6673,11500.0
2014-08-27 13:35:00,99.48,99.49,99.47,99.49,19100.0,62.6673,62.6736,62.661,62.6736,19100.0
2014-08-27 13:40:00,99.48,99.52,99.47,99.51,21600.0,62.6673,62.6925,62.661,62.6862,21600.0
2014-08-27 13:45:00,99.51,99.52,99.49,99.49,14200.0,62.6862,62.6925,62.6736,62.6736,14200.0
2014-08-27 13:50:00,99.5,99.53,99.49,99.53,19600.0,62.6799,62.6988,62.6736,62.6988,19600.0
2014-08-27 13:55:00,99.53,99.53,99.47,99.49,29700.0,62.6988,62.6988,62.661,62.6736,29700.0
2014-08-27 14:00:00,99.49,99.49,99.43,99.44,20300.0,62.6736,62.6736,62.6358,62.6421,20300.0
2014-08-27 14:05:00,99.44,99.45,99.41,99.43,23400.0,62.6421,62.6484,62.6232,62.6358,23400.0
2014-08-27 14:10:00,99.42,99.47,99.42,99.45,20600.0,62.6295,62.661,62.6295,62.6484,20600.0
2014-08-27 14:15:00,99.46,99.47,99.43,99.43,23000.0,62.6547,62.661,62.6358,62.6358,23000.0
2014-08-27 14:20:00,99.44,99.47,99.42,99.46,19500.0,62.6421,62.661,62.6295,62.6547,19500.0
2014-08-27 14:25:00,99.45,99.48,99.42,99.42,26900.0,62.6484,62.6673,62.6295,62.6295,26900.0
2014-08-27 14:30:00,99.42,99.46,99.41,99.45,21700.0,62.6295,62.6547,62.6232,62.6484,21700.0
2014-08-27 14:35:00,99.45,99.45,99.38,99.39,47200.0,62.6484,62.6484,62.6043,62.6106,47200.0
2014-08-27 14:40:00,99.39,99.39,99.24,99.3,91100.0,62.6106,62.6106,62.5161,62.5539,91100.0
2014-08-27 14:45:00,99.3,99.31,99.24,99.25,53500.0,62.5539,62.5602,62.5161,62.5224,53500.0
2014-08-27 14:50:00,99.25,99.3,99.25,99.28,21200.0,62.5224,62.5539,62.5224,62.5413,21200.0
2014-08-27 14:55:00,99.27,99.3,99.11,99.13,70500.0,62.535,62.5539,62.4342,62.4468,70500.0
2014-08-27 15:00:00,99.12,99.16,99.09,99.15,50000.0,62.4405,62.4657,62.4216,62.4594,50000.0
2014-08-27 15:05:00,99.15,99.21,99.09,99.21,49400.0,62.4594,62.4972,62.4216,62.4972,49400.0
2014-08-27 15:10:00,99.2,99.25,99.2,99.21,41200.0,62.4909,62.5224,62.4909,62.4972,41200.0
2014-08-27 15:15:00,99.22,99.25,99.18,99.2,34800.0,62.5035,62.5224,62.4783,62.4909,34800.0
2014-08-27 15:20:00,99.2,99.21,99.15,99.16,87200.0,62.4909,62.4972,62.4594,62.4657,87200.0
2014-08-27 15:25:00,99.16,99.24,99.15,99.22,53900.0,62.4657,62.5161,62.4594,62.5035,53900.0
2014-08-27 15:30:00,99.22,99.27,99.2,99.25,56500.0,62.5035,62.535,62.4909,62.5224,56500.0
2014-08-27 15:35:00,99.24,99.34,99.23,99.33,66300.0,62.5161,62.5791,62.5098,62.5728,66300.0
2014-08-27 15:40:00,99.33,99.42,99.33,99.4,101400.0,62.5728,62.6295,62.5728,62.6169,101400.0
2014-08-27 15:45:00,99.41,99.46,99.37,99.46,204100.0,62.6232,62.6547,62.598,62.6547,204100.0
2014-08-27 15:50:00,99.46,99.51,99.45,99.49,208100.0,62.6547,62.6862,62.6484,62.6736,208100.0
2014-08-27 15:55:00,99.49,99.56,99.41,99.49,483100.0,62.6736,62.7177,62.6232,62.6736,483100.0
2014-08-28 09:30:00,99.04,99.28,99.01,99.06,244600.0,62.3901,62.5413,62.3712,62.4027,244600.0
2014-08-28 09:35:00,99.08,99.14,99.02,99.12,105000.0,62.4153,62.4531,62.3775,62.4405,105000.0
2014-08-28 09:40:00,99.11,99.11,99.04,99.07,129100.0,62.4342,62.4342,62.3901,62.409,129100.0
2014-08-28 09:45:00,99.07,99.26,99.06,99.21,100700.0,62.409,62.5287,62.4027,62.4972,100700.0
2014-08-28 09:50:00,99.2,99.27,99.12,99.23,150700.0,62.4909,62.535,62.4405,62.5098,150700.0
2014-08-28 09:55:00,99.22,99.26,99.2,99.2,42700.0,62.5035,62.5287,62.4909,62.4909,42700.0
2014-08-28 10:00:00,99.21,99.28,99.21,99.27,48800.0,62.4972,62.5413,62.4972,62.535,48800.0
2014-08-28 10:05:00,99.27,99.35,99.24,99.31,48300.0,62.535,62.5854,62.5161,62.5602,48300.0
2014-08-28 10:10:00,99.31,99.32,99.21,99.22,34200.0,62.5602,62.5665,62.4972,62.5035,34200.0
2014-08-28 10:15:00,99.22,99.23,99.15,99.17,64600.0,62.5035,62.5098,62.4594,62.472,64600.0
2014-08-28 10:20:00,99.17,99.45,99.15,99.38,128100.0,62.472,62.6484,62.4594,62.6043,128100.0
2014-08-28 10:25:00,99.38,99.44,99.37,99.42,30200.0,62.6043,62.6421,62.598,62.6295,30200.0
2014-08-28 10:30:00,99.42,99.45,99.39,99.41,28800.0,62.6295,62.6484,62.6106,62.6232,28800.0
2014-08-28 10:35:00,99.42,99.43,99.33,99.35,52300.0,62.6295,62.6358,62.5728,62.5854,52300.0
2014-08-28 10:40:00,99.35,99.46,99.34,99.46,69100.0,62.5854,62.6547,62.5791,62.6547,69100.0
2014-08-28 10:45:00,99.44,99.61,99.43,99.57,75700.0,62.6421,62.7492,62.6358,62.724,75700.0
2014-08-28 10:50:00,99.57,99.66,99.52,99.65,52200.0,62.724,62.7807,62.6925,62.7744,52200.0
2014-08-28 10:55:00,99.65,99.74,99.6,99.61,82100.0,62.7744,62.8311,62.7429,62.7492,82100.0
2014-08-28 11:00:00,99.62,99.64,99.53,99.54,39700.0,62.7555,62.7681,62.6988,62.7051,39700.0
2014-08-28 11:05:00,99.54,99.54,99.44,99.49,44100.0,62.7051,62.7051,62.6421,62.6736,44100.0
2014-08-28 11:10:00,99.49,99.5,99.42,99.42,54000.0,62.6736,62.6799,62.6295,62.6295,54000.0
2014-08-28 11:15:00,99.43,99.45,99.4,99.43,49300.0,62.6358,62.6484,62.6169,62.6358,49300.0
2014-08-28 11:20:00,99.43,99.47,99.42,99.43,33700.0,62.6358,62.661,62.6295,62.6358,33700.0
2014-08-28 11:25:00,99.44,99.54,99.44,99.53,24700.0,62.6421,62.7051,62.6421,62.6988,24700.0
2014-08-28 11:30:00,99.53,99.56,99.44,99.44,32300.0,62.6988,62.7177,62.6421,62.6421,32300.0
2014-08-28 11:35:00,99.42,99.5,99.42,99.46,25700.0,62.6295,62.6799,62.6295,62.6547,25700.0
2014-08-28 11:40:00,99.46,99.5,99.38,99.4,38600.0,62.6547,62.6799,62.6043,62.6169,38600.0
2014-08-28 11:45:00,99.4,99.42,99.35,99.39,21200.0,62.6169,62.6295,62.5854,62.6106,21200.0
2014-08-28 11:50:00,99.39,99.42,99.34,99.41,50900.0,62.6106,62.6295,62.5791,62.6232,50900.0
2014-08-28 11:55:00,99.42,99.45,99.39,99.45,24400.0,62.6295,62.6484,62.6106,62.6484,24400.0
2014-08-28 12:00:00,99.45,99.51,99.43,99.43,33100.0,62.6484,62.6862,62.6358,62.6358,33100.0
2014-08-28 12:05:00,99.42,99.43,99.41,99.41,21400.0,62.6295,62.6358,62.6232,62.6232,21400.0
2014-08-28 12:10:00,99.41,99.42,99.36,99.38,34000.0,62.6232,62.6295,62.5917,62.6043,34000.0
2014-08-28 12:15:00,99.38,99.41,99.33,99.39,30600.0,62.6043,62.6232,62.5728,62.6106,30600.0
2014-08-28 12:20:00,99.39,99.43,99.36,99.43,25900.0,62.6106,62.6358,62.5917,62.6358,25900.0
2014-08-28 12:25:00,99.43,99.53,99.43,99.51,30500.0,62.6358,62.6988,62.6358,62.6862,30500.0
2014-08-28 12:30:00,99.53,99.55,99.46,99.5,51200.0,62.6988,62.7114,62.6547,62.6799,51200.0
2014-08-28 12:35:00,99.49,99.56,99.49,99.55,27200.0,62.6736,62.7177,62.6736,62.7114,27200.0
2014-08-28 12:40:00,99.55,99.58,99.53,99.55,36500.0,62.7114,62.7303,62.6988,62.7114,36500.0
2014-08-28 12:45:00,99.55,99.69,99.54,99.68,51100.0,62.7114,62.7996,62.7051,62.7933,51100.0
2014-08-28 12:50:00,99.68,99.68,99.59,99.6,57200.0,62.7933,62.7933,62.7366,62.7429,57200.0
2014-08-28 12:55:00,99.61,99.61,99.56,99.59,23600.0,62.7492,62.7492,62.7177,62.7366,23600.0
2014-08-28 13:00:00,99.6,99.61,99.55,99.56,60200.0,62.7429,62.7492,62.7114,62.7177,60200.0
2014-08-28 13:05:00,99.55,99.61,99.53,99.6,29000.0,62.7114,62.7492,62.6988,62.7429,29000.0
2014-08-28 13:10:00,99.59,99.62,99.58,99.61,18300.0,62.7366,62.7555,62.7303,62.7492,18300.0
2014-08-28 13:15:00,99.61,99.65,99.61,99.63,25800.0,62.7492,62.7744,62.7492,62.7618,25800.0
2014-08-28 13:20:00,99.64,99.64,99.61,99.63,18100.0,62.7681,62.7681,62.7492,62.7618,18100.0
2014-08-28 13:25:00,99.61,99.63,99.6,99.61,24000.0,62.7492,62.7618,62.7429,62.7492,24000.0
2014-08-28 13:30:00,99.61,99.63,99.6,99.63,18200.0,62.7492,62.7618,62.7429,62.7618,18200.0
2014-08-28 13:35:00,99.62,99.64,99.6,99.61,17400.0,62.7555,62.7681,62.7429,62.7492,17400.0
2014-08-28 13:40:00,99.62,99.68,99.6,99.68,51500.0,62.7555,62.7933,62.7429,62.7933,51500.0
2014-08-28 13:45:00,99.68,99.74,99.64,99.73,197000.0,62.7933,62.8311,62.7681,62.8248,197000.0
2014-08-28 13:50:00,99.73,99.73,99.66,99.67,16800.0,62.8248,62.8248,62.7807,62.787,16800.0
2014-08-28 13:55:00,99.67,99.72,99.66,99.7,23700.0,62.787,62.8185,62.7807,62.8059,23700.0
2014-08-28 14:00:00,99.69,99.72,99.64,99.64,26000.0,62.7996,62.8185,62.7681,62.7681,26000.0
2014-08-28 14:05:00,99.64,99.66,99.63,99.64,30500.0,62.7681,62.7807,62.7618,62.7681,30500.0
2014-08-28 14:10:00,99.64,99.67,99.61,99.67,23700.0,62.7681,62.787,62.7492,62.787,23700.0
2014-08-28 14:15:00,99.67,99.68,99.64,99.65,26000.0,62.787,62.7933,62.7681,62.7744,26000.0
2014-08-28 14:20:00,99.65,99.65,99.61,99.62,25200.0,62.7744,62.7744,62.7492,62.7555,25200.0
2014-08-28 14:25:00,99.63,99.65,99.6,99.6,19200.0,62.7618,62.7744,62.7429,62.7429,19200.0
2014-08-28 14:30:00,99.6,99.64,99.56,99.6,57500.0,62.7429,62.7681,62.7177,62.7429,57500.0
2014-08-28 14:35:00,99.6,99.62,99.57,99.61,22400.0,62.7429,62.7555,62.724,62.7492,22400.0
2014-08-28 14:40:00,99.61,99.64,99.58,99.62,41900.0,62.7492,62.7681,62.7303,62.7555,41900.0
2014-08-28 14:45:00,99.62,99.64,99.55,99.55,28800.0,62.7555,62.7681,62.7114,62.7114,28800.0
2014-08-28 14:50:00,99.56,99.62,99.56,99.6,28600.0,62.7177,62.7555,62.7177,62.7429,28600.0
2014-08-28 14:55:00,99.59,99.6,99.55,99.57,27300.0,62.7366,62.7429,62.7114,62.724,27300.0
2014-08-28 15:00:00,99.56,99.56,99.51,99.54,16300.0,62.7177,62.7177,62.6862,62.7051,16300.0
2014-08-28 15:05:00,99.55,99.58,99.5,99.51,28900.0,62.7114,62.7303,62.6799,62.6862,28900.0
2014-08-28 15:10:00,99.51,99.51,99.46,99.48,57200.0,62.6862,62.6862,62.6547,62.6673,57200.0
2014-08-28 15:15:00,99.48,99.55,99.48,99.53,41800.0,62.6673,62.7114,62.6673,62.6988,41800.0
2014-08-28 15:20:00,99.52,99.64,99.52,99.63,62300.0,62.6925,62.7681,62.6925,62.7618,62300.0
2014-08-28 15:25:00,99.63,99.65,99.6,99.64,49300.0,62.7618,62.7744,62.7429,62.7681,49300.0
2014-08-28 15:30:00,99.63,99.69,99.63,99.68,44700.0,62.7618,62.7996,62.7618,62.7933,44700.0
2014-08-28 15:35:00,99.68,99.69,99.64,99.65,75000.0,62.7933,62.7996,62.7681,62.7744,75000.0
2014-08-28 15:40:00,99.65,99.66,99.61,99.61,59600.0,62.7744,62.7807,62.7492,62.7492,59600.0
2014-08-28 15:45:00,99.61,99.62,99.57,99.59,68400.0,62.7492,62.7555,62.724,62.7366,68400.0
2014-08-28 15:50:00,99.58,99.59,99.47,99.48,144600.0,62.7303,62.7366,62.661,62.6673,144600.0
2014-08-28 15:55:00,99.48,99.61,99.44,99.61,246900.0,62.6673,62.7492,62.6421,62.7492,246900.0
2014-08-29 09:30:00,99.38,99.67,99.37,99.55,241500.0,62.6043,62.787,62.598,62.7114,241500.0
2014-08-29 09:35:00,99.54,99.58,99.44,99.45,61000.0,62.7051,62.7303,62.6421,62.6484,61000.0
2014-08-29 09:40:00,99.45,99.6,99.41,99.59,44500.0,62.6484,62.7429,62.6232,62.7366,44500.0
2014-08-29 09:45:00,99.59,99.59,99.4,99.44,52400.0,62.7366,62.7366,62.6169,62.6421,52400.0
2014-08-29 09:50:00,99.45,99.5,99.31,99.36,70200.0,62.6484,62.6799,62.5602,62.5917,70200.0
2014-08-29 09:55:00,99.36,99.43,99.25,99.37,83800.0,62.5917,62.6358,62.5224,62.598,83800.0
2014-08-29 10:00:00,99.37,99.38,99.26,99.28,77000.0,62.598,62.6043,62.5287,62.5413,77000.0
2014-08-29 10:05:00,99.27,99.33,99.06,99.19,124600.0,62.535,62.5728,62.4027,62.4846,124600.0
2014-08-29 10:10:00,99.2,99.21,99.05,99.1,109000.0,62.4909,62.4972,62.3964,62.4279,109000.0
2014-08-29 10:15:00,99.11,99.18,99.08,99.14,55200.0,62.4342,62.4783,62.4153,62.4531,55200.0
2014-08-29 10:20:00,99.13,99.14,98.98,99.02,137000.0,62.4468,62.4531,62.3523,62.3775,137000.0
2014-08-29 10:25:00,99.03,99.1,99.0,99.01,47500.0,62.3838,62.4279,62.3649,62.3712,47500.0
2014-08-29 10:30:00,99.01,99.05,98.72,99.05,190700.0,62.3712,62.3964,62.1885,62.3964,190700.0
2014-08-29 10:35:00,99.05,99.11,98.95,98.95,41400.0,62.3964,62.4342,62.3334,62.3334,41400.0
2014-08-29 10:40:00,98.96,99.07,98.95,98.97,41300.0,62.3397,62.409,62.3334,62.346,41300.0
2014-08-29 10:45:00,98.99,99.07,98.97,99.0,67200.0,62.3586,62.409,62.346,62.3649,67200.0
2014-08-29 10:50:00,99.0,99.03,98.95,98.96,47000.0,62.3649,62.3838,62.3334,62.3397,47000.0
2014-08-29 10:55:00,98.95,99.02,98.92,98.99,50200.0,62.3334,62.3775,62.3145,62.3586,50200.0
2014-08-29 11:00:00,99.0,99.06,98.99,99.03,32000.0,62.3649,62.4027,62.3586,62.3838,32000.0
2014-08-29 11:05:00,99.03,99.07,99.0,99.03,34900.0,62.3838,62.409,62.3649,62.3838,34900.0
2014-08-29 11:10:00,99.04,99.17,99.03,99.14,43300.0,62.3901,62.472,62.3838,62.4531,43300.0
2014-08-29 11:15:00,99.13,99.17,99.07,99.08,24500.0,62.4468,62.472,62.409,62.4153,24500.0
2014-08-29 11:20:00,99.08,99.15,99.07,99.12,20800.0,62.4153,62.4594,62.409,62.4405,20800.0
2014-08-29 11:25:00,99.11,99.18,99.08,99.18,55900.0,62.4342,62.4783,62.4153,62.4783,55900.0
2014-08-29 11:30:00,99.17,99.24,99.13,99.23,53500.0,62.472,62.5161,62.4468,62.5098,53500.0
2014-08-29 11:35:00,99.25,99.3,99.2,99.22,47500.0,62.5224,62.5539,62.4909,62.5035,47500.0
2014-08-29 11:40:00,99.22,99.26,99.2,99.22,48900.0,62.5035,62.5287,62.4909,62.5035,48900.0
2014-08-29 11:45:00,99.22,99.24,99.2,99.22,29100.0,62.5035,62.5161,62.4909,62.5035,29100.0
2014-08-29 11:50:00,99.23,99.24,99.2,99.24,30000.0,62.5098,62.5161,62.4909,62.5161,30000.0
2014-08-29 11:55:00,99.24,99.27,99.22,99.25,25000.0,62.5161,62.535,62.5035,62.5224,25000.0
2014-08-29 12:00:00,99.25,99.34,99.25,99.29,55400.0,62.5224,62.5791,62.5224,62.5476,55400.0
2014-08-29 12:05:00,99.28,99.29,99.23,99.25,24400.0,62.5413,62.5476,62.5098,62.5224,24400.0
2014-08-29 12:10:00,99.25,99.27,99.22,99.24,23500.0,62.5224,62.535,62.5035,62.5161,23500.0
2014-08-29 12:15:00,99.24,99.26,99.2,99.2,19200.0,62.5161,62.5287,62.4909,62.4909,19200.0
2014-08-29 12:20:00,99.21,99.21,99.17,99.18,27400.0,62.4972,62.4972,62.472,62.4783,27400.0
2014-08-29 12:25:00,99.17,99.23,99.16,99.17,40700.0,62.472,62.5098,62.4657,62.472,40700.0
2014-08-29 12:30:00,99.16,99.19,99.11,99.12,36700.0,62.4657,62.4846,62.4342,62.4405,36700.0
2014-08-29 12:35:00,99.13,99.17,99.12,99.17,12600.0,62.4468,62.472,62.4405,62.472,12600.0
2014-08-29 12:40:00,99.16,99.18,99.14,99.16,20700.0,62.4657,62.4783,62.4531,62.4657,20700.0
2014-08-29 12:45:00,99.16,99.22,99.15,99.2,24400.0,62.4657,62.5035,62.4594,62.4909,24400.0
2014-08-29 12:50:00,99.2,99.22,99.19,99.21,16600.0,62.4909,62.5035,62.4846,62.4972,16600.0
2014-08-29 12:55:00,99.21,99.24,99.19,99.2,16300.0,62.4972,62.5161,62.4846,62.4909,16300.0
2014-08-29 13:00:00,99.21,99.26,99.2,99.24,44400.0,62.4972,62.5287,62.4909,62.5161,44400.0
2014-08-29 13:05:00,99.24,99.28,99.2,99.25,20500.0,62.5161,62.5413,62.4909,62.5224,20500.0
2014-08-29 13:10:00,99.26,99.3,99.26,99.3,13700.0,62.5287,62.5539,62.5287,62.5539,13700.0
2014-08-29 13:15:00,99.29,99.29,99.23,99.23,23100.0,62.5476,62.5476,62.5098,62.5098,23100.0
2014-08-29 13:20:00,99.24,99.26,99.2,99.25,52900.0,62.5161,62.5287,62.4909,62.5224,52900.0
2014-08-29 13:25:00,99.24,99.25,99.21,99.25,36200.0,62.5161,62.5224,62.4972,62.5224,36200.0
2014-08-29 13:30:00,99.25,99.25,99.19,99.2,38400.0,62.5224,62.5224,62.4846,62.4909,38400.0
2014-08-29 13:35:00,99.2,99.23,99.17,99.19,44800.0,62.4909,62.5098,62.472,62.4846,44800.0
2014-08-29 13:40:00,99.19,99.24,99.17,99.17,38600.0,62.4846,62.5161,62.472,62.472,38600.0
2014-08-29 13:45:00,99.17,99.17,99.14,99.14,29500.0,62.472,62.472,62.4531,62.4531,29500.0
2014-08-29 13:50:00,99.13,99.14,99.1,99.13,31700.0,62.4468,62.4531,62.4279,62.4468,31700.0
2014-08-29 13:55:00,99.13,99.15,99.11,99.11,12900.0,62.4468,62.4594,62.4342,62.4342,12900.0
2014-08-29 14:00:00,99.12,99.12,99.08,99.09,26600.0,62.4405,62.4405,62.4153,62.4216,26600.0
2014-08-29 14:05:00,99.1,99.12,99.06,99.06,62000.0,62.4279,62.4405,62.4027,62.4027,62000.0
2014-08-29 14:10:00,99.07,99.09,99.05,99.07,37200.0,62.409,62.4216,62.3964,62.409,37200.0
2014-08-29 14:15:00,99.06,99.07,99.02,99.05,50000.0,62.4027,62.409,62.3775,62.3964,50000.0
2014-08-29 14:20:00,99.04,99.09,99.04,99.04,29400.0,62.3901,62.4216,62.3901,62.3901,29400.0
2014-08-29 14:25:00,99.04,99.06,99.02,99.04,23800.0,62.3901,62.4027,62.3775,62.3901,23800.0
2014-08-29 14:30:00,99.04,99.04,99.0,99.01,52800.0,62.3901,62.3901,62.3649,62.3712,52800.0
2014-08-29 14:35:00,99.01,99.01,98.96,98.96,67000.0,62.3712,62.3712,62.3397,62.3397,67000.0
2014-08-29 14:40:00,98.97,98.97,98.9,98.96,61300.0,62.346,62.346,62.3019,62.3397,61300.0
2014-08-29 14:45:00,98.95,99.01,98.95,98.95,47400.0,62.3334,62.3712,62.3334,62.3334,47400.0
2014-08-29 14:50:00,98.96,99.0,98.93,98.98,36100.0,62.3397,62.3649,62.3208,62.3523,36100.0
2014-08-29 14:55:00,98.99,99.04,98.97,99.03,100700.0,62.3586,62.3901,62.346,62.3838,100700.0
2014-08-29 15:00:00,99.03,99.11,99.0,99.08,115800.0,62.3838,62.4342,62.3649,62.4153,115800.0
2014-08-29 15:05:00,99.07,99.08,99.02,99.04,62000.0,62.409,62.4153,62.3775,62.3901,62000.0
2014-08-29 15:10:00,99.05,99.07,99.03,99.06,45900.0,62.3964,62.409,62.3838,62.4027,45900.0
2014-08-29 15:15:00,99.06,99.13,99.06,99.11,58400.0,62.4027,62.4468,62.4027,62.4342,58400.0
2014-08-29 15:20:00,99.11,99.11,99.08,99.09,61800.0,62.4342,62.4342,62.4153,62.4216,61800.0
2014-08-29 15:25:00,99.09,99.15,99.09,99.15,85600.0,62.4216,62.4594,62.4216,62.4594,85600.0
2014-08-29 15:30:00,99.14,99.28,99.14,99.28,77900.0,62.4531,62.5413,62.4531,62.5413,77900.0
2014-08-29 15:35:00,99.29,99.33,99.25,99.29,356300.0,62.5476,62.5728,62.5224,62.5476,356300.0
2014-08-29 15:40:00,99.29,99.39,99.26,99.34,356900.0,62.5476,62.6106,62.5287,62.5791,356900.0
2014-08-29 15:45:00,99.35,99.43,99.32,99.38,176400.0,62.5854,62.6358,62.5665,62.6043,176400.0
2014-08-29 15:50:00,99.38,99.4,99.34,99.37,195100.0,62.6043,62.6169,62.5791,62.598,195100.0
2014-08-29 15:55:00,99.37,99.54,99.37,99.45,530700.0,62.598,62.7051,62.598,62.6484,530700.0
2014-09-02 09:30:00,99.43,99.59,99.02,99.12,241600.0,62.6358,62.7366,62.3775,62.4405,241600.0
2014-09-02 09:35:00,99.12,99.18,98.91,98.93,107300.0,62.4405,62.4783,62.3082,62.3208,107300.0
2014-09-02 09:40:00,98.93,99.06,98.87,98.91,122600.0,62.3208,62.4027,62.283,62.3082,122600.0
2014-09-02 09:45:00,98.91,98.91,98.69,98.74,124800.0,62.3082,62.3082,62.1696,62.2011,124800.0
2014-09-02 09:50:00,98.75,98.77,98.65,98.65,83600.0,62.2074,62.22,62.1444,62.1444,83600.0
2014-09-02 09:55:00,98.65,98.68,98.53,98.6,92200.0,62.1444,62.1633,62.0688,62.1129,92200.0
2014-09-02 10:00:00,98.63,98.67,98.46,98.57,117000.0,62.1318,62.157,62.0248,62.094,117000.0
2014-09-02 10:05:00,98.57,98.6,98.45,98.52,56900.0,62.094,62.1129,62.0185,62.0625,56900.0
2014-09-02 10:10:00,98.52,98.71,98.47,98.6,57200.0,62.0625,62.1822,62.0311,62.1129,57200.0
2014-09-02 10:15:00,98.6,98.7,98.53,98.64,67100.0,62.1129,62.1759,62.0688,62.1381,67100.0
2014-09-02 10:20:00,98.64,98.64,98.47,98.51,67200.0,62.1381,62.1381,62.0311,62.0562,67200.0
2014-09-02 10:25:00,98.52,98.65,98.51,98.59,138600.0,62.0625,62.1444,62.0562,62.1066,138600.0
2014-09-02 10:30:00,98.6,98.64,98.56,98.63,89500.0,62.1129,62.1381,62.0877,62.1318,89500.0
2014-09-02 10:35:00,98.63,98.63,98.49,98.5,64200.0,62.1318,62.1318,62.0437,62.05,64200.0
2014-09-02 10:40:00,98.5,98.6,98.49,98.58,53300.0,62.05,62.1129,62.0437,62.1003,53300.0
2014-09-02 10:45:00,98.59,98.6,98.53,98.53,27500.0,62.1066,62.1129,62.0688,62.0688,27500.0
2014-09-02 10:50:00,98.54,98.59,98.53,98.59,44300.0,62.0751,62.1066,62.0688,62.1066,44300.0
2014-09-02 10:55:00,98.58,98.69,98.58,98.68,66100.0,62.1003,62.1696,62.1003,62.1633,66100.0
2014-09-02 11:00:00,98.69,98.73,98.6,98.61,47400.0,62.1696,62.1948,62.1129,62.1192,47400.0
2014-09-02 11:05:00,98.61,98.65,98.54,98.61,49800.0,62.1192,62.1444,62.0751,62.1192,49800.0
2014-09-02 11:10:00,98.61,98.63,98.57,98.6,61100.0,62.1192,62.1318,62.094,62.1129,61100.0
2014-09-02 11:15:00,98.59,98.65,98.52,98.52,62300.0,62.1066,62.1444,62.0625,62.0625,62300.0
2014-09-02 11:20:00,98.52,98.65,98.5,98.51,60100.0,62.0625,62.1444,62.05,62.0562,60100.0
2014-09-02 11:25:00,98.51,98.57,98.44,98.44,50100.0,62.0562,62.094,62.0122,62.0122,50100.0
2014-09-02 11:30:00,98.45,98.47,98.42,98.47,58800.0,62.0185,62.0311,61.9996,62.0311,58800.0
2014-09-02 11:35:00,98.47,98.56,98.44,98.5,43200.0,62.0311,62.0877,62.0122,62.05,43200.0
2014-09-02 11:40:00,98.5,98.5,98.36,98.47,64700.0,62.05,62.05,61.9618,62.0311,64700.0
2014-09-02 11:45:00,98.48,98.5,98.3,98.31,92100.0,62.0374,62.05,61.924,61.9303,92100.0
2014-09-02 11:50:00,98.31,98.35,98.26,98.35,60100.0,61.9303,61.9555,61.8988,61.9555,60100.0
2014-09-02 11:55:00,98.35,98.36,98.22,98.29,81500.0,61.9555,61.9618,61.8736,61.9177,81500.0
2014-09-02 12:00:00,98.28,98.28,98.21,98.28,56000.0,61.9114,61.9114,61.8673,61.9114,56000.0
2014-09-02 12:05:00,98.27,98.29,98.22,98.22,54000.0,61.9051,61.9177,61.8736,61.8736,54000.0
2014-09-02 12:10:00,98.23,98.27,98.15,98.19,70400.0,61.8799,61.9051,61.8295,61.8547,70400.0
2014-09-02 12:15:00,98.2,98.26,98.16,98.26,55800.0,61.861,61.8988,61.8358,61.8988,55800.0
2014-09-02 12:20:00,98.26,98.31,98.25,98.28,43400.0,61.8988,61.9303,61.8925,61.9114,43400.0
2014-09-02 12:25:00,98.27,98.32,98.25,98.26,105200.0,61.9051,61.9366,61.8925,61.8988,105200.0
2014-09-02 12:30:00,98.26,98.26,98.06,98.08,87800.0,61.8988,61.8988,61.7728,61.7854,87800.0
2014-09-02 12:35:00,98.08,98.1,98.01,98.05,84700.0,61.7854,61.798,61.7413,61.7665,84700.0
2014-09-02 12:40:00,98.05,98.11,98.05,98.07,62200.0,61.7665,61.8043,61.7665,61.7791,62200.0
2014-09-02 12:45:00,98.07,98.15,98.06,98.15,41900.0,61.7791,61.8295,61.7728,61.8295,41900.0
2014-09-02 12:50:00,98.14,98.14,98.08,98.1,44100.0,61.8232,61.8232,61.7854,61.798,44100.0
2014-09-02 12:55:00,98.1,98.13,98.05,98.05,49800.0,61.798,61.8169,61.7665,61.7665,49800.0
2014-09-02 13:00:00,98.05,98.08,97.94,97.96,111500.0,61.7665,61.7854,61.6972,61.7098,111500.0
2014-09-02 13:05:00,97.95,98.02,97.92,98.01,54400.0,61.7035,61.7476,61.6846,61.7413,54400.0
2014-09-02 13:10:00,98.02,98.02,97.95,97.96,23600.0,61.7476,61.7476,61.7035,61.7098,23600.0
2014-09-02 13:15:00,97.96,98.02,97.94,98.0,43400.0,61.7098,61.7476,61.6972,61.735,43400.0
2014-09-02 13:20:00,98.0,98.01,97.95,97.98,36700.0,61.735,61.7413,61.7035,61.7224,36700.0
2014-09-02 13:25:00,97.98,97.98,97.91,97.92,36600.0,61.7224,61.7224,61.6783,61.6846,36600.0
2014-09-02 13:30:00,97.92,97.99,97.9,97.93,77700.0,61.6846,61.7287,61.672,61.6909,77700.0
2014-09-02 13:35:00,97.92,97.92,97.81,97.89,113100.0,61.6846,61.6846,61.6153,61.6657,113100.0
2014-09-02 13:40:00,97.88,97.94,97.88,97.91,56400.0,61.6594,61.6972,61.6594,61.6783,56400.0
2014-09-02 13:45:00,97.91,97.95,97.89,97.94,34300.0,61.6783,61.7035,61.6657,61.6972,34300.0
2014-09-02 13:50:00,97.94,97.98,97.92,97.95,63400.0,61.6972,61.7224,61.6846,61.7035,63400.0
2014-09-02 13:55:00,97.95,97.96,97.91,97.91,90200.0,61.7035,61.7098,61.6783,61.6783,90200.0
2014-09-02 14:00:00,97.91,97.91,97.83,97.89,97300.0,61.6783,61.6783,61.6279,61.6657,97300.0
2014-09-02 14:05:00,97.9,97.95,97.89,97.93,98200.0,61.672,61.7035,61.6657,61.6909,98200.0
2014-09-02 14:10:00,97.93,98.03,97.92,98.01,33700.0,61.6909,61.7539,61.6846,61.7413,33700.0
2014-09-02 14:15:00,98.01,98.01,97.92,97.94,74400.0,61.7413,61.7413,61.6846,61.6972,74400.0
2014-09-02 14:20:00,97.94,98.01,97.92,98.01,55000.0,61.6972,61.7413,61.6846,61.7413,55000.0
2014-09-02 14:25:00,98.02,98.03,97.97,98.0,52100.0,61.7476,61.7539,61.7161,61.735,52100.0
2014-09-02 14:30:00,98.0,98.03,97.98,97.98,57200.0,61.735,61.7539,61.7224,61.7224,57200.0
2014-09-02 14:35:00,97.98,98.04,97.98,98.03,43400.0,61.7224,61.7602,61.7224,61.7539,43400.0
2014-09-02 14:40:00,98.03,98.06,98.01,98.05,100600.0,61.7539,61.7728,61.7413,61.7665,100600.0
2014-09-02 14:45:00,98.05,98.07,98.03,98.05,45400.0,61.7665,61.7791,61.7539,61.7665,45400.0
2014-09-02 14:50:00,98.06,98.09,98.04,98.06,76000.0,61.7728,61.7917,61.7602,61.7728,76000.0
2014-09-02 14:55:00,98.06,98.2,98.05,98.14,93800.0,61.7728,61.861,61.7665,61.8232,93800.0
2014-09-02 15:00:00,98.15,98.28,98.15,98.27,86100.0,61.8295,61.9114,61.8295,61.9051,86100.0
2014-09-02 15:05:00,98.27,98.29,98.22,98.28,98900.0,61.9051,61.9177,61.8736,61.9114,98900.0
2014-09-02 15:10:00,98.29,98.32,98.25,98.3,84400.0,61.9177,61.9366,61.8925,61.924,84400.0
2014-09-02 15:15:00,98.31,98.36,98.29,98.35,63800.0,61.9303,61.9618,61.9177,61.9555,63800.0
2014-09-02 15:20:00,98.36,98.42,98.34,98.4,88400.0,61.9618,61.9996,61.9492,61.987,88400.0
2014-09-02 15:25:00,98.4,98.45,98.34,98.4,111400.0,61.987,62.0185,61.9492,61.987,111400.0
2014-09-02 15:30:00,98.39,98.39,98.25,98.29,139500.0,61.9807,61.9807,61.8925,61.9177,139500.0
2014-09-02 15:35:00,98.29,98.31,98.26,98.29,95300.0,61.9177,61.9303,61.8988,61.9177,95300.0
2014-09-02 15:40:00,98.3,98.4,98.29,98.4,123600.0,61.924,61.987,61.9177,61.987,123600.0
2014-09-02 15:45:00,98.4,98.51,98.37,98.48,519900.0,61.987,62.0562,61.9681,62.0374,519900.0
2014-09-02 15:50:00,98.49,98.52,98.39,98.43,182800.0,62.0437,62.0625,61.9807,62.0059,182800.0
2014-09-02 15:55:00,98.43,98.5,98.38,98.46,437400.0,62.0059,62.05,61.9744,62.0248,437400.0
2014-09-03 09:30:00,98.86,99.25,98.86,99.15,459000.0,62.2767,62.5224,62.2767,62.4594,459000.0
2014-09-03 09:35:00,99.16,99.44,99.12,99.35,184500.0,62.4657,62.6421,62.4405,62.5854,184500.0
2014-09-03 09:40:00,99.38,99.52,99.31,99.48,222400.0,62.6043,62.6925,62.5602,62.6673,222400.0
2014-09-03 09:45:00,99.48,99.59,99.44,99.59,121000.0,62.6673,62.7366,62.6421,62.7366,121000.0
2014-09-03 09:50:00,99.58,99.59,99.44,99.49,194200.0,62.7303,62.7366,62.6421,62.6736,194200.0
2014-09-03 09:55:00,99.49,99.55,99.41,99.48,141200.0,62.6736,62.7114,62.6232,62.6673,141200.0
2014-09-03 10:00:00,99.47,99.5,99.42,99.48,129600.0,62.661,62.6799,62.6295,62.6673,129600.0
2014-09-03 10:05:00,99.48,99.49,99.29,99.32,143200.0,62.6673,62.6736,62.5476,62.5665,143200.0
2014-09-03 10:10:00,99.32,99.4,99.28,99.39,126300.0,62.5665,62.6169,62.5413,62.6106,126300.0
2014-09-03 10:15:00,99.39,99.45,99.33,99.36,79200.0,62.6106,62.6484,62.5728,62.5917,79200.0
2014-09-03 10:20:00,99.36,99.37,99.24,99.28,79200.0,62.5917,62.598,62.5161,62.5413,79200.0
2014-09-03 10:25:00,99.28,99.29,99.21,99.25,79500.0,62.5413,62.5476,62.4972,62.5224,79500.0
2014-09-03 10:30:00,99.25,99.28,99.19,99.2,52900.0,62.5224,62.5413,62.4846,62.4909,52900.0
2014-09-03 10:35:00,99.19,99.22,99.16,99.16,72200.0,62.4846,62.5035,62.4657,62.4657,72200.0
2014-09-03 10:40:00,99.17,99.3,99.16,99.27,107900.0,62.472,62.5539,62.4657,62.535,107900.0
2014-09-03 10:45:00,99.27,99.3,99.24,99.29,81100.0,62.535,62.5539,62.5161,62.5476,81100.0
2014-09-03 10:50:00,99.3,99.42,99.29,99.38,101800.0,62.5539,62.6295,62.5476,62.6043,101800.0
2014-09-03 10:55:00,99.38,99.39,99.37,99.38,72900.0,62.6043,62.6106,62.598,62.6043,72900.0
2014-09-03 11:00:00,99.38,99.42,99.36,99.38,116500.0,62.6043,62.6295,62.5917,62.6043,116500.0
2014-09-03 11:05:00,99.38,99.41,99.37,99.39,105100.0,62.6043,62.6232,62.598,62.6106,105100.0
2014-09-03 11:10:00,99.4,99.41,99.36,99.38,58200.0,62.6169,62.6232,62.5917,62.6043,58200.0
2014-09-03 11:15:00,99.38,99.41,99.35,99.37,113100.0,62.6043,62.6232,62.5854,62.598,113100.0
2014-09-03 11:20:00,99.37,99.46,99.36,99.41,67400.0,62.598,62.6547,62.5917,62.6232,67400.0
2014-09-03 11:25:00,99.41,99.42,99.25,99.26,93700.0,62.6232,62.6295,62.5224,62.5287,93700.0
2014-09-03 11:30:00,99.27,99.34,99.26,99.31,42100.0,62.535,62.5791,62.5287,62.5602,42100.0
2014-09-03 11:35:00,99.3,99.3,99.23,99.23,50700.0,62.5539,62.5539,62.5098,62.5098,50700.0
2014-09-03 11:40:00,99.24,99.29,99.21,99.23,40900.0,62.5161,62.5476,62.4972,62.5098,40900.0
2014-09-03 11:45:00,99.23,99.28,99.2,99.24,54100.0,62.5098,62.5413,62.4909,62.5161,54100.0
2014-09-03 11:50:00,99.25,99.34,99.23,99.33,32900.0,62.5224,62.5791,62.5098,62.5728,32900.0
2014-09-03 11:55:00,99.33,99.33,99.15,99.16,75100.0,62.5728,62.5728,62.4594,62.4657,75100.0
2014-09-03 12:00:00,99.15,99.23,99.15,99.23,48400.0,62.4594,62.5098,62.4594,62.5098,48400.0
2014-09-03 12:05:00,99.23,99.25,99.18,99.23,48300.0,62.5098,62.5224,62.4783,62.5098,48300.0
2014-09-03 12:10:00,99.24,99.29,99.22,99.27,25100.0,62.5161,62.5476,62.5035,62.535,25100.0
2014-09-03 12:15:00,99.26,99.33,99.26,99.33,26200.0,62.5287,62.5728,62.5287,62.5728,26200.0
2014-09-03 12:20:00,99.32,99.33,99.26,99.29,27700.0,62.5665,62.5728,62.5287,62.5476,27700.0
2014-09-03 12:25:00,99.3,99.34,99.29,99.3,25000.0,62.5539,62.5791,62.5476,62.5539,25000.0
2014-09-03 12:30:00,99.31,99.34,99.3,99.32,28100.0,62.5602,62.5791,62.5539,62.5665,28100.0
2014-09-03 12:35:00,99.31,99.37,99.29,99.37,38300.0,62.5602,62.598,62.5476,62.598,38300.0
2014-09-03 12:40:00,99.37,99.44,99.37,99.43,30500.0,62.598,62.6421,62.598,62.6358,30500.0
2014-09-03 12:45:00,99.44,99.44,99.35,99.35,45300.0,62.6421,62.6421,62.5854,62.5854,45300.0
2014-09-03 12:50:00,99.36,99.38,99.32,99.34,26100.0,62.5917,62.6043,62.5665,62.5791,26100.0
2014-09-03 12:55:00,99.35,99.39,99.34,99.37,18400.0,62.5854,62.6106,62.5791,62.598,18400.0
2014-09-03 13:00:00,99.37,99.37,99.33,99.34,19200.0,62.598,62.598,62.5728,62.5791,19200.0
2014-09-03 13:05:00,99.35,99.4,99.35,99.35,31700.0,62.5854,62.6169,62.5854,62.5854,31700.0
2014-09-03 13:10:00,99.36,99.4,99.33,99.4,35500.0,62.5917,62.6169,62.5728,62.6169,35500.0
2014-09-03 13:15:00,99.4,99.42,99.35,99.38,23800.0,62.6169,62.6295,62.5854,62.6043,23800.0
2014-09-03 13:20:00,99.39,99.4,99.37,99.4,24900.0,62.6106,62.6169,62.598,62.6169,24900.0
2014-09-03 13:25:00,99.39,99.41,99.39,99.39,49600.0,62.6106,62.6232,62.6106,62.6106,49600.0
2014-09-03 13:30:00,99.4,99.48,99.4,99.47,71000.0,62.6169,62.6673,62.6169,62.661,71000.0
2014-09-03 13:35:00,99.47,99.48,99.42,99.44,55600.0,62.661,62.6673,62.6295,62.6421,55600.0
2014-09-03 13:40:00,99.43,99.44,99.4,99.4,35000.0,62.6358,62.6421,62.6169,62.6169,35000.0
2014-09-03 13:45:00,99.4,99.43,99.38,99.38,38400.0,62.6169,62.6358,62.6043,62.6043,38400.0
2014-09-03 13:50:00,99.38,99.39,99.32,99.33,44300.0,62.6043,62.6106,62.5665,62.5728,44300.0
2014-09-03 13:55:00,99.33,99.37,99.31,99.36,23000.0,62.5728,62.598,62.5602,62.5917,23000.0
2014-09-03 14:00:00,99.36,99.38,99.34,99.37,181900.0,62.5917,62.6043,62.5791,62.598,181900.0
2014-09-03 14:05:00,99.37,99.38,99.35,99.35,38800.0,62.598,62.6043,62.5854,62.5854,38800.0
2014-09-03 14:10:00,99.34,99.36,99.3,99.31,32800.0,62.5791,62.5917,62.5539,62.5602,32800.0
2014-09-03 14:15:00,99.31,99.34,99.27,99.3,72700.0,62.5602,62.5791,62.535,62.5539,72700.0
2014-09-03 14:20:00,99.29,99.31,99.27,99.3,50500.0,62.5476,62.5602,62.535,62.5539,50500.0
2014-09-03 14:25:00,99.3,99.32,99.22,99.26,63700.0,62.5539,62.5665,62.5035,62.5287,63700.0
2014-09-03 14:30:00,99.27,99.33,99.27,99.32,35300.0,62.535,62.5728,62.535,62.5665,35300.0
2014-09-03 14:35:00,99.32,99.34,99.3,99.32,32100.0,62.5665,62.5791,62.5539,62.5665,32100.0
2014-09-03 14:40:00,99.31,99.33,99.27,99.3,33200.0,62.5602,62.5728,62.535,62.5539,33200.0
2014-09-03 14:45:00,99.3,99.3,99.23,99.23,36500.0,62.5539,62.5539,62.5098,62.5098,36500.0
2014-09-03 14:50:00,99.24,99.25,99.2,99.23,50100.0,62.5161,62.5224,62.4909,62.5098,50100.0
2014-09-03 14:55:00,99.22,99.23,99.16,99.19,58100.0,62.5035,62.5098,62.4657,62.4846,58100.0
2014-09-03 15:00:00,99.19,99.2,99.12,99.18,116900.0,62.4846,62.4909,62.4405,62.4783,116900.0
2014-09-03 15:05:00,99.19,99.2,99.09,99.16,91000.0,62.4846,62.4909,62.4216,62.4657,91000.0
2014-09-03 15:10:00,99.16,99.18,99.09,99.14,65100.0,62.4657,62.4783,62.4216,62.4531,65100.0
2014-09-03 15:15:00,99.13,99.16,99.1,99.13,77100.0,62.4468,62.4657,62.4279,62.4468,77100.0
2014-09-03 15:20:00,99.14,99.14,99.09,99.11,89200.0,62.4531,62.4531,62.4216,62.4342,89200.0
2014-09-03 15:25:00,99.11,99.15,99.11,99.11,62900.0,62.4342,62.4594,62.4342,62.4342,62900.0
2014-09-03 15:30:00,99.12,99.12,99.07,99.09,121400.0,62.4405,62.4405,62.409,62.4216,121400.0
2014-09-03 15:35:00,99.1,99.17,99.1,99.12,102100.0,62.4279,62.472,62.4279,62.4405,102100.0
2014-09-03 15:40:00,99.12,99.12,99.05,99.06,111500.0,62.4405,62.4405,62.3964,62.4027,111500.0
2014-09-03 15:45:00,99.06,99.06,99.0,99.01,143300.0,62.4027,62.4027,62.3649,62.3712,143300.0
2014-09-03 15:50:00,99.0,99.07,99.0,99.03,159100.0,62.3649,62.409,62.3649,62.3838,159100.0
2014-09-03 15:55:00,99.04,99.11,99.01,99.11,372400.0,62.3901,62.4342,62.3712,62.4342,372400.0
2014-09-04 09:30:00,99.0,99.34,98.95,98.99,270100.0,62.3649,62.5791,62.3334,62.3586,270100.0
2014-09-04 09:35:00,98.98,99.04,98.94,98.94,137700.0,62.3523,62.3901,62.3271,62.3271,137700.0
2014-09-04 09:40:00,98.95,99.05,98.94,99.03,79200.0,62.3334,62.3964,62.3271,62.3838,79200.0
2014-09-04 09:45:00,99.03,99.11,98.89,98.91,117100.0,62.3838,62.4342,62.2956,62.3082,117100.0
2014-09-04 09:50:00,98.91,99.1,98.89,99.1,73400.0,62.3082,62.4279,62.2956,62.4279,73400.0
2014-09-04 09:55:00,99.09,99.12,98.96,98.97,57600.0,62.4216,62.4405,62.3397,62.346,57600.0
2014-09-04 10:00:00,98.97,99.02,98.91,98.94,57000.0,62.346,62.3775,62.3082,62.3271,57000.0
2014-09-04 10:05:00,98.94,99.02,98.93,99.02,87500.0,62.3271,62.3775,62.3208,62.3775,87500.0
2014-09-04 10:10:00,99.02,99.26,99.0,99.21,94900.0,62.3775,62.5287,62.3649,62.4972,94900.0
2014-09-04 10:15:00,99.21,99.24,99.02,99.02,123600.0,62.4972,62.5161,62.3775,62.3775,123600.0
2014-09-04 10:20:00,99.03,99.1,98.97,99.08,78900.0,62.3838,62.4279,62.346,62.4153,78900.0
2014-09-04 10:25:00,99.09,99.22,99.08,99.16,60600.0,62.4216,62.5035,62.4153,62.4657,60600.0
2014-09-04 10:30:00,99.13,99.26,99.13,99.25,76300.0,62.4468,62.5287,62.4468,62.5224,76300.0
2014-09-04 10:35:00,99.25,99.28,99.21,99.26,139500.0,62.5224,62.5413,62.4972,62.5287,139500.0
2014-09-04 10:40:00,99.27,99.29,99.22,99.24,75400.0,62.535,62.5476,62.5035,62.5161,75400.0
2014-09-04 10:45:00,99.25,99.32,99.23,99.31,91600.0,62.5224,62.5665,62.5098,62.5602,91600.0
2014-09-04 10:50:00,99.31,99.43,99.29,99.43,104800.0,62.5602,62.6358,62.5476,62.6358,104800.0
2014-09-04 10:55:00,99.43,99.45,99.37,99.42,101900.0,62.6358,62.6484,62.598,62.6295,101900.0
2014-09-04 11:00:00,99.43,99.44,99.34,99.34,80200.0,62.6358,62.6421,62.5791,62.5791,80200.0
2014-09-04 11:05:00,99.33,99.37,99.3,99.36,57200.0,62.5728,62.598,62.5539,62.5917,57200.0
2014-09-04 11:10:00,99.36,99.37,99.24,99.25,40600.0,62.5917,62.598,62.5161,62.5224,40600.0
2014-09-04 11:15:00,99.25,99.28,99.22,99.27,41100.0,62.5224,62.5413,62.5035,62.535,41100.0
2014-09-04 11:20:00,99.26,99.34,99.1,99.14,168500.0,62.5287,62.5791,62.4279,62.4531,168500.0
2014-09-04 11:25:00,99.13,99.18,99.0,99.01,39700.0,62.4468,62.4783,62.3649,62.3712,39700.0
2014-09-04 11:30:00,99.0,99.05,98.96,98.98,40300.0,62.3649,62.3964,62.3397,62.3523,40300.0
2014-09-04 11:35:00,98.97,98.98,98.87,98.95,55500.0,62.346,62.3523,62.283,62.3334,55500.0
2014-09-04 11:40:00,98.96,99.01,98.92,98.95,75400.0,62.3397,62.3712,62.3145,62.3334,75400.0
2014-09-04 11:45:00,98.95,98.95,98.83,98.84,78200.0,62.3334,62.3334,62.2578,62.2641,78200.0
2014-09-04 11:50:00,98.83,98.92,98.83,98.86,74200.0,62.2578,62.3145,62.2578,62.2767,74200.0
2014-09-04 11:55:00,98.86,98.87,98.77,98.8,47800.0,62.2767,62.283,62.22,62.2389,47800.0
2014-09-04 12:00:00,98.79,98.84,98.78,98.82,59900.0,62.2326,62.2641,62.2263,62.2515,59900.0
2014-09-04 12:05:00,98.83,98.84,98.75,98.82,60700.0,62.2578,62.2641,62.2074,62.2515,60700.0
2014-09-04 12:10:00,98.82,98.85,98.77,98.79,43000.0,62.2515,62.2704,62.22,62.2326,43000.0
2014-09-04 12:15:00,98.78,98.83,98.78,98.8,35500.0,62.2263,62.2578,62.2263,62.2389,35500.0
2014-09-04 12:20:00,98.8,98.81,98.75,98.77,38600.0,62.2389,62.2452,62.2074,62.22,38600.0
2014-09-04 12:25:00,98.78,98.79,98.65,98.68,93600.0,62.2263,62.2326,62.1444,62.1633,93600.0
2014-09-04 12:30:00,98.68,98.69,98.59,98.59,73200.0,62.1633,62.1696,62.1066,62.1066,73200.0
2014-09-04 12:35:00,98.59,98.62,98.56,98.56,170000.0,62.1066,62.1255,62.0877,62.0877,170000.0
2014-09-04 12:40:00,98.56,98.59,98.53,98.54,90000.0,62.0877,62.1066,62.0688,62.0751,90000.0
2014-09-04 12:45:00,98.54,98.6,98.51,98.52,161400.0,62.0751,62.1129,62.0562,62.0625,161400.0
2014-09-04 12:50:00,98.52,98.59,98.51,98.59,74000.0,62.0625,62.1066,62.0562,62.1066,74000.0
2014-09-04 12:55:00,98.59,98.63,98.56,98.62,167700.0,62.1066,62.1318,62.0877,62.1255,167700.0
2014-09-04 13:00:00,98.63,98.79,98.6,98.63,169400.0,62.1318,62.2326,62.1129,62.1318,169400.0
2014-09-04 13:05:00,98.63,98.69,98.63,98.69,67000.0,62.1318,62.1696,62.1318,62.1696,67000.0
2014-09-04 13:10:00,98.69,98.69,98.59,98.59,37500.0,62.1696,62.1696,62.1066,62.1066,37500.0
2014-09-04 13:15:00,98.59,98.61,98.57,98.59,33800.0,62.1066,62.1192,62.094,62.1066,33800.0
2014-09-04 13:20:00,98.59,98.61,98.57,98.6,43300.0,62.1066,62.1192,62.094,62.1129,43300.0
2014-09-04 13:25:00,98.59,98.63,98.59,98.63,34200.0,62.1066,62.1318,62.1066,62.1318,34200.0
2014-09-04 13:30:00,98.62,98.62,98.55,98.56,52200.0,62.1255,62.1255,62.0814,62.0877,52200.0
2014-09-04 13:35:00,98.56,98.56,98.45,98.48,60600.0,62.0877,62.0877,62.0185,62.0374,60600.0
2014-09-04 13:40:00,98.48,98.59,98.47,98.57,40800.0,62.0374,62.1066,62.0311,62.094,40800.0
2014-09-04 13:45:00,98.58,98.6,98.56,98.59,31800.0,62.1003,62.1129,62.0877,62.1066,31800.0
2014-09-04 13:50:00,98.59,98.62,98.57,98.6,59100.0,62.1066,62.1255,62.094,62.1129,59100.0
2014-09-04 13:55:00,98.59,98.63,98.59,98.61,35000.0,62.1066,62.1318,62.1066,62.1192,35000.0
2014-09-04 14:00:00,98.61,98.64,98.58,98.63,77700.0,62.1192,62.1381,62.1003,62.1318,77700.0
2014-09-04 14:05:00,98.63,98.63,98.57,98.6,45900.0,62.1318,62.1318,62.094,62.1129,45900.0
2014-09-04 14:10:00,98.59,98.62,98.59,98.6,26000.0,62.1066,62.1255,62.1066,62.1129,26000.0
2014-09-04 14:15:00,98.6,98.61,98.57,98.57,28900.0,62.1129,62.1192,62.094,62.094,28900.0
2014-09-04 14:20:00,98.58,98.58,98.51,98.51,50700.0,62.1003,62.1003,62.0562,62.0562,50700.0
2014-09-04 14:25:00,98.52,98.54,98.43,98.48,79200.0,62.0625,62.0751,62.0059,62.0374,79200.0
2014-09-04 14:30:00,98.47,98.48,98.31,98.34,59600.0,62.0311,62.0374,61.9303,61.9492,59600.0
2014-09-04 14:35:00,98.34,98.4,98.31,98.34,54000.0,61.9492,61.987,61.9303,61.9492,54000.0
2014-09-04 14:40:00,98.34,98.38,98.33,98.36,103400.0,61.9492,61.9744,61.9429,61.9618,103400.0
2014-09-04 14:45:00,98.37,98.37,98.28,98.29,50400.0,61.9681,61.9681,61.9114,61.9177,50400.0
2014-09-04 14:50:00,98.28,98.39,98.26,98.34,61400.0,61.9114,61.9807,61.8988,61.9492,61400.0
2014-09-04 14:55:00,98.34,98.43,98.14,98.2,134500.0,61.9492,62.0059,61.8232,61.861,134500.0
2014-09-04 15:00:00,98.21,98.44,98.1,98.19,156600.0,61.8673,62.0122,61.798,61.8547,156600.0
2014-09-04 15:05:00,98.2,98.2,98.06,98.14,82100.0,61.861,61.861,61.7728,61.8232,82100.0
2014-09-04 15:10:00,98.12,98.13,98.0,98.01,129200.0,61.8106,61.8169,61.735,61.7413,129200.0
2014-09-04 15:15:00,98.02,98.14,97.98,98.03,121900.0,61.7476,61.8232,61.7224,61.7539,121900.0
2014-09-04 15:20:00,98.04,98.08,97.97,98.07,146100.0,61.7602,61.7854,61.7161,61.7791,146100.0
2014-09-04 15:25:00,98.06,98.22,98.05,98.2,137300.0,61.7728,61.8736,61.7665,61.861,137300.0
2014-09-04 15:30:00,98.21,98.25,98.15,98.16,154400.0,61.8673,61.8925,61.8295,61.8358,154400.0
2014-09-04 15:35:00,98.16,98.28,98.15,98.21,157200.0,61.8358,61.9114,61.8295,61.8673,157200.0
2014-09-04 15:40:00,98.2,98.24,98.18,98.22,121900.0,61.861,61.8862,61.8484,61.8736,121900.0
2014-09-04 15:45:00,98.22,98.33,98.21,98.29,201500.0,61.8736,61.9429,61.8673,61.9177,201500.0
2014-09-04 15:50:00,98.29,98.3,98.15,98.23,325900.0,61.9177,61.924,61.8295,61.8799,325900.0
2014-09-04 15:55:00,98.23,98.36,98.22,98.36,516600.0,61.8799,61.9618,61.8736,61.9618,516600.0
2014-09-05 09:30:00,98.74,98.99,98.63,98.85,304900.0,62.2011,62.3586,62.1318,62.2704,304900.0
2014-09-05 09:35:00,98.85,98.99,98.8,98.8,136400.0,62.2704,62.3586,62.2389,62.2389,136400.0
2014-09-05 09:40:00,98.79,98.82,98.68,98.71,91100.0,62.2326,62.2515,62.1633,62.1822,91100.0
2014-09-05 09:45:00,98.71,98.72,98.52,98.52,144900.0,62.1822,62.1885,62.0625,62.0625,144900.0
2014-09-05 09:50:00,98.51,98.54,98.45,98.51,67500.0,62.0562,62.0751,62.0185,62.0562,67500.0
2014-09-05 09:55:00,98.51,98.6,98.45,98.6,73300.0,62.0562,62.1129,62.0185,62.1129,73300.0
2014-09-05 10:00:00,98.6,98.6,98.47,98.49,64000.0,62.1129,62.1129,62.0311,62.0437,64000.0
2014-09-05 10:05:00,98.49,98.52,98.45,98.49,78000.0,62.0437,62.0625,62.0185,62.0437,78000.0
2014-09-05 10:10:00,98.5,98.51,98.32,98.36,71800.0,62.05,62.0562,61.9366,61.9618,71800.0
2014-09-05 10:15:00,98.36,98.38,98.11,98.25,82000.0,61.9618,61.9744,61.8043,61.8925,82000.0
2014-09-05 10:20:00,98.26,98.33,98.19,98.22,45400.0,61.8988,61.9429,61.8547,61.8736,45400.0
2014-09-05 10:25:00,98.23,98.38,98.21,98.37,73300.0,61.8799,61.9744,61.8673,61.9681,73300.0
2014-09-05 10:30:00,98.37,98.37,98.11,98.25,94200.0,61.9681,61.9681,61.8043,61.8925,94200.0
2014-09-05 10:35:00,98.25,98.34,98.19,98.19,52000.0,61.8925,61.9492,61.8547,61.8547,52000.0
2014-09-05 10:40:00,98.19,98.29,98.13,98.24,68800.0,61.8547,61.9177,61.8169,61.8862,68800.0
2014-09-05 10:45:00,98.24,98.34,98.2,98.33,87200.0,61.8862,61.9492,61.861,61.9429,87200.0
2014-09-05 10:50:00,98.32,98.59,98.31,98.57,73600.0,61.9366,62.1066,61.9303,62.094,73600.0
2014-09-05 10:55:00,98.58,98.61,98.52,98.58,69000.0,62.1003,62.1192,62.0625,62.1003,69000.0
2014-09-05 11:00:00,98.58,98.66,98.51,98.64,68700.0,62.1003,62.1507,62.0562,62.1381,68700.0
2014-09-05 11:05:00,98.64,98.68,98.57,98.61,78700.0,62.1381,62.1633,62.094,62.1192,78700.0
2014-09-05 11:10:00,98.61,98.62,98.5,98.52,58600.0,62.1192,62.1255,62.05,62.0625,58600.0
2014-09-05 11:15:00,98.53,98.63,98.53,98.6,34900.0,62.0688,62.1318,62.0688,62.1129,34900.0
2014-09-05 11:20:00,98.59,98.62,98.54,98.6,50900.0,62.1066,62.1255,62.0751,62.1129,50900.0
2014-09-05 11:25:00,98.6,98.61,98.52,98.59,52600.0,62.1129,62.1192,62.0625,62.1066,52600.0
2014-09-05 11:30:00,98.59,98.67,98.58,98.62,62500.0,62.1066,62.157,62.1003,62.1255,62500.0
2014-09-05 11:35:00,98.62,98.69,98.6,98.6,46000.0,62.1255,62.1696,62.1129,62.1129,46000.0
2014-09-05 11:40:00,98.61,98.73,98.6,98.7,41100.0,62.1192,62.1948,62.1129,62.1759,41100.0
2014-09-05 11:45:00,98.7,98.79,98.7,98.79,43800.0,62.1759,62.2326,62.1759,62.2326,43800.0
2014-09-05 11:50:00,98.78,98.91,98.78,98.89,61800.0,62.2263,62.3082,62.2263,62.2956,61800.0
2014-09-05 11:55:00,98.89,98.98,98.78,98.81,226200.0,62.2956,62.3523,62.2263,62.2452,226200.0
2014-09-05 12:00:00,98.81,98.86,98.79,98.84,47600.0,62.2452,62.2767,62.2326,62.2641,47600.0
2014-09-05 12:05:00,98.85,98.87,98.8,98.83,61500.0,62.2704,62.283,62.2389,62.2578,61500.0
2014-09-05 12:10:00,98.82,98.88,98.82,98.87,42500.0,62.2515,62.2893,62.2515,62.283,42500.0
2014-09-05 12:15:00,98.87,98.88,98.81,98.85,46100.0,62.283,62.2893,62.2452,62.2704,46100.0
2014-09-05 12:20:00,98.86,98.88,98.69,98.79,97100.0,62.2767,62.2893,62.1696,62.2326,97100.0
2014-09-05 12:25:00,98.8,98.91,98.79,98.85,48400.0,62.2389,62.3082,62.2326,62.2704,48400.0
2014-09-05 12:30:00,98.85,98.98,98.85,98.9,92300.0,62.2704,62.3523,62.2704,62.3019,92300.0
2014-09-05 12:35:00,98.9,98.93,98.86,98.93,39100.0,62.3019,62.3208,62.2767,62.3208,39100.0
2014-09-05 12:40:00,98.92,99.05,98.92,99.02,69900.0,62.3145,62.3964,62.3145,62.3775,69900.0
2014-09-05 12:45:00,99.02,99.06,99.0,99.06,58400.0,62.3775,62.4027,62.3649,62.4027,58400.0
2014-09-05 12:50:00,99.05,99.08,99.05,99.06,41100.0,62.3964,62.4153,62.3964,62.4027,41100.0
2014-09-05 12:55:00,99.06,99.09,99.03,99.04,45200.0,62.4027,62.4216,62.3838,62.3901,45200.0
2014-09-05 13:00:00,99.03,99.1,98.99,99.07,104900.0,62.3838,62.4279,62.3586,62.409,104900.0
2014-09-05 13:05:00,99.08,99.29,99.08,99.26,65400.0,62.4153,62.5476,62.4153,62.5287,65400.0
2014-09-05 13:10:00,99.26,99.28,99.2,99.22,40300.0,62.5287,62.5413,62.4909,62.5035,40300.0
2014-09-05 13:15:00,99.21,99.23,99.12,99.13,148500.0,62.4972,62.5098,62.4405,62.4468,148500.0
2014-09-05 13:20:00,99.12,99.15,99.01,99.01,56500.0,62.4405,62.4594,62.3712,62.3712,56500.0
2014-09-05 13:25:00,99.03,99.03,98.96,98.98,44900.0,62.3838,62.3838,62.3397,62.3523,44900.0
2014-09-05 13:30:00,98.97,98.98,98.91,98.92,69900.0,62.346,62.3523,62.3082,62.3145,69900.0
2014-09-05 13:35:00,98.92,98.98,98.91,98.96,54900.0,62.3145,62.3523,62.3082,62.3397,54900.0
2014-09-05 13:40:00,98.95,98.97,98.92,98.92,59800.0,62.3334,62.346,62.3145,62.3145,59800.0
2014-09-05 13:45:00,98.92,98.97,98.92,98.94,42800.0,62.3145,62.346,62.3145,62.3271,42800.0
2014-09-05 13:50:00,98.94,98.95,98.83,98.9,64300.0,62.3271,62.3334,62.2578,62.3019,64300.0
2014-09-05 13:55:00,98.89,98.91,98.87,98.91,60300.0,62.2956,62.3082,62.283,62.3082,60300.0
2014-09-05 14:00:00,98.9,99.01,98.9,98.96,97700.0,62.3019,62.3712,62.3019,62.3397,97700.0
2014-09-05 14:05:00,98.98,98.99,98.88,98.92,58500.0,62.3523,62.3586,62.2893,62.3145,58500.0
2014-09-05 14:10:00,98.91,98.96,98.87,98.95,42100.0,62.3082,62.3397,62.283,62.3334,42100.0
2014-09-05 14:15:00,98.95,98.95,98.84,98.86,87600.0,62.3334,62.3334,62.2641,62.2767,87600.0
2014-09-05 14:20:00,98.86,98.97,98.85,98.95,45800.0,62.2767,62.346,62.2704,62.3334,45800.0
2014-09-05 14:25:00,98.95,98.97,98.89,98.94,94000.0,62.3334,62.346,62.2956,62.3271,94000.0
2014-09-05 14:30:00,98.94,98.98,98.92,98.97,78200.0,62.3271,62.3523,62.3145,62.346,78200.0
2014-09-05 14:35:00,98.97,98.97,98.92,98.95,32500.0,62.346,62.346,62.3145,62.3334,32500.0
2014-09-05 14:40:00,98.94,98.95,98.86,98.91,41700.0,62.3271,62.3334,62.2767,62.3082,41700.0
2014-09-05 14:45:00,98.91,98.95,98.87,98.94,29000.0,62.3082,62.3334,62.283,62.3271,29000.0
2014-09-05 14:50:00,98.95,98.95,98.87,98.89,39900.0,62.3334,62.3334,62.283,62.2956,39900.0
2014-09-05 14:55:00,98.89,98.93,98.87,98.91,43400.0,62.2956,62.3208,62.283,62.3082,43400.0
2014-09-05 15:00:00,98.91,98.93,98.86,98.86,42300.0,62.3082,62.3208,62.2767,62.2767,42300.0
2014-09-05 15:05:00,98.87,98.99,98.86,98.96,56100.0,62.283,62.3586,62.2767,62.3397,56100.0
2014-09-05 15:10:00,98.96,99.0,98.95,98.98,41100.0,62.3397,62.3649,62.3334,62.3523,41100.0
2014-09-05 15:15:00,98.97,99.0,98.93,98.95,50300.0,62.346,62.3649,62.3208,62.3334,50300.0
2014-09-05 15:20:00,98.95,98.96,98.89,98.9,44100.0,62.3334,62.3397,62.2956,62.3019,44100.0
2014-09-05 15:25:00,98.91,98.98,98.9,98.92,52100.0,62.3082,62.3523,62.3019,62.3145,52100.0
2014-09-05 15:30:00,98.92,98.95,98.91,98.95,54300.0,62.3145,62.3334,62.3082,62.3334,54300.0
2014-09-05 15:35:00,98.96,98.99,98.93,98.98,62100.0,62.3397,62.3586,62.3208,62.3523,62100.0
2014-09-05 15:40:00,98.98,99.09,98.96,99.05,150500.0,62.3523,62.4216,62.3397,62.3964,150500.0
2014-09-05 15:45:00,99.05,99.18,98.98,99.17,580400.0,62.3964,62.4783,62.3523,62.472,580400.0
2014-09-05 15:50:00,99.16,99.3,99.16,99.25,310100.0,62.4657,62.5539,62.4657,62.5224,310100.0
2014-09-05 15:55:00,99.25,99.26,99.14,99.2,412900.0,62.5224,62.5287,62.4531,62.4909,412900.0
2014-09-08 09:30:00,98.92,98.92,98.36,98.37,199500.0,62.3145,62.3145,61.9618,61.9681,199500.0
2014-09-08 09:35:00,98.37,98.59,98.36,98.36,139800.0,61.9681,62.1066,61.9618,61.9618,139800.0
2014-09-08 09:40:00,98.36,98.36,98.0,98.02,189400.0,61.9618,61.9618,61.735,61.7476,189400.0
2014-09-08 09:45:00,98.02,98.27,97.83,98.15,322400.0,61.7476,61.9051,61.6279,61.8295,322400.0
2014-09-08 09:50:00,98.14,98.22,98.12,98.12,118800.0,61.8232,61.8736,61.8106,61.8106,118800.0
2014-09-08 09:55:00,98.12,98.12,97.91,97.93,189500.0,61.8106,61.8106,61.6783,61.6909,189500.0
2014-09-08 10:00:00,97.94,98.12,97.94,98.11,119400.0,61.6972,61.8106,61.6972,61.8043,119400.0
2014-09-08 10:05:00,98.11,98.16,98.02,98.02,103200.0,61.8043,61.8358,61.7476,61.7476,103200.0
2014-09-08 10:10:00,98.02,98.18,97.99,98.11,141200.0,61.7476,61.8484,61.7287,61.8043,141200.0
2014-09-08 10:15:00,98.1,98.1,97.96,97.97,81800.0,61.798,61.798,61.7098,61.7161,81800.0
2014-09-08 10:20:00,97.97,97.99,97.9,97.91,70900.0,61.7161,61.7287,61.672,61.6783,70900.0
2014-09-08 10:25:00,97.9,98.05,97.9,98.03,90000.0,61.672,61.7665,61.672,61.7539,90000.0
2014-09-08 10:30:00,98.03,98.05,97.87,97.88,114400.0,61.7539,61.7665,61.6531,61.6594,114400.0
2014-09-08 10:35:00,97.89,97.96,97.89,97.93,99400.0,61.6657,61.7098,61.6657,61.6909,99400.0
2014-09-08 10:40:00,97.94,97.98,97.93,97.98,69600.0,61.6972,61.7224,61.6909,61.7224,69600.0
2014-09-08 10:45:00,97.98,98.06,97.98,98.05,89000.0,61.7224,61.7728,61.7224,61.7665,89000.0
2014-09-08 10:50:00,98.06,98.06,97.92,97.95,71800.0,61.7728,61.7728,61.6846,61.7035,71800.0
2014-09-08 10:55:00,97.95,98.13,97.93,98.12,66100.0,61.7035,61.8169,61.6909,61.8106,66100.0
2014-09-08 11:00:00,98.13,98.13,98.02,98.02,70700.0,61.8169,61.8169,61.7476,61.7476,70700.0
2014-09-08 11:05:00,98.03,98.08,98.0,98.07,74600.0,61.7539,61.7854,61.735,61.7791,74600.0
2014-09-08 11:10:00,98.06,98.08,98.01,98.01,50400.0,61.7728,61.7854,61.7413,61.7413,50400.0
2014-09-08 11:15:00,98.02,98.05,98.01,98.04,38800.0,61.7476,61.7665,61.7413,61.7602,38800.0
2014-09-08 11:20:00,98.05,98.14,98.03,98.08,48700.0,61.7665,61.8232,61.7539,61.7854,48700.0
2014-09-08 11:25:00,98.09,98.13,98.04,98.06,45300.0,61.7917,61.8169,61.7602,61.7728,45300.0
2014-09-08 11:30:00,98.06,98.09,98.02,98.05,41400.0,61.7728,61.7917,61.7476,61.7665,41400.0
2014-09-08 11:35:00,98.05,98.09,98.02,98.06,59200.0,61.7665,61.7917,61.7476,61.7728,59200.0
2014-09-08 11:40:00,98.06,98.17,98.05,98.11,44100.0,61.7728,61.8421,61.7665,61.8043,44100.0
2014-09-08 11:45:00,98.12,98.12,98.01,98.03,45400.0,61.8106,61.8106,61.7413,61.7539,45400.0
2014-09-08 11:50:00,98.02,98.03,97.91,97.94,64800.0,61.7476,61.7539,61.6783,61.6972,64800.0
2014-09-08 11:55:00,97.93,97.99,97.92,97.95,36200.0,61.6909,61.7287,61.6846,61.7035,36200.0
2014-09-08 12:00:00,97.95,98.01,97.9,97.9,43000.0,61.7035,61.7413,61.672,61.672,43000.0
2014-09-08 12:05:00,97.9,97.96,97.89,97.95,66500.0,61.672,61.7098,61.6657,61.7035,66500.0
2014-09-08 12:10:00,97.95,97.96,97.9,97.94,39700.0,61.7035,61.7098,61.672,61.6972,39700.0
2014-09-08 12:15:00,97.94,97.97,97.92,97.93,37900.0,61.6972,61.7161,61.6846,61.6909,37900.0
2014-09-08 12:20:00,97.94,98.01,97.93,97.97,36300.0,61.6972,61.7413,61.6909,61.7161,36300.0
2014-09-08 12:25:00,97.96,98.01,97.96,98.01,34400.0,61.7098,61.7413,61.7098,61.7413,34400.0
2014-09-08 12:30:00,98.0,98.03,97.95,97.96,39100.0,61.735,61.7539,61.7035,61.7098,39100.0
2014-09-08 12:35:00,97.96,98.05,97.95,98.03,86500.0,61.7098,61.7665,61.7035,61.7539,86500.0
2014-09-08 12:40:00,98.03,98.08,98.01,98.08,29800.0,61.7539,61.7854,61.7413,61.7854,29800.0
2014-09-08 12:45:00,98.08,98.08,98.02,98.02,26100.0,61.7854,61.7854,61.7476,61.7476,26100.0
2014-09-08 12:50:00,98.03,98.1,98.02,98.05,30200.0,61.7539,61.798,61.7476,61.7665,30200.0
2014-09-08 12:55:00,98.06,98.07,98.02,98.03,24800.0,61.7728,61.7791,61.7476,61.7539,24800.0
2014-09-08 13:00:00,98.03,98.03,97.97,97.99,35100.0,61.7539,61.7539,61.7161,61.7287,35100.0
2014-09-08 13:05:00,98.0,98.0,97.92,97.97,31700.0,61.735,61.735,61.6846,61.7161,31700.0
2014-09-08 13:10:00,97.97,97.99,97.93,97.93,33600.0,61.7161,61.7287,61.6909,61.6909,33600.0
2014-09-08 13:15:00,97.94,97.94,97.81,97.81,70100.0,61.6972,61.6972,61.6153,61.6153,70100.0
2014-09-08 13:20:00,97.81,97.88,97.8,97.85,55000.0,61.6153,61.6594,61.609,61.6405,55000.0
2014-09-08 13:25:00,97.85,97.85,97.75,97.75,63300.0,61.6405,61.6405,61.5775,61.5775,63300.0
2014-09-08 13:30:00,97.75,97.75,97.71,97.72,55500.0,61.5775,61.5775,61.5523,61.5586,55500.0
2014-09-08 13:35:00,97.72,97.77,97.71,97.75,41300.0,61.5586,61.5901,61.5523,61.5775,41300.0
2014-09-08 13:40:00,97.75,97.76,97.66,97.67,87600.0,61.5775,61.5838,61.5208,61.5271,87600.0
2014-09-08 13:45:00,97.68,97.69,97.63,97.67,106800.0,61.5334,61.5397,61.5019,61.5271,106800.0
2014-09-08 13:50:00,97.67,97.69,97.46,97.49,168200.0,61.5271,61.5397,61.3948,61.4137,168200.0
2014-09-08 13:55:00,97.49,97.56,97.46,97.55,56000.0,61.4137,61.4578,61.3948,61.4515,56000.0
2014-09-08 14:00:00,97.55,97.61,97.5,97.54,73200.0,61.4515,61.4893,61.42,61.4452,73200.0
2014-09-08 14:05:00,97.53,97.61,97.45,97.6,113900.0,61.4389,61.4893,61.3885,61.483,113900.0
2014-09-08 14:10:00,97.6,97.63,97.53,97.63,60300.0,61.483,61.5019,61.4389,61.5019,60300.0
2014-09-08 14:15:00,97.63,97.71,97.61,97.69,49900.0,61.5019,61.5523,61.4893,61.5397,49900.0
2014-09-08 14:20:00,97.7,97.7,97.63,97.64,56300.0,61.546,61.546,61.5019,61.5082,56300.0
2014-09-08 14:25:00,97.64,97.66,97.61,97.65,108700.0,61.5082,61.5208,61.4893,61.5145,108700.0
2014-09-08 14:30:00,97.64,97.69,97.64,97.66,63600.0,61.5082,61.5397,61.5082,61.5208,63600.0
2014-09-08 14:35:00,97.66,97.69,97.66,97.67,88500.0,61.5208,61.5397,61.5208,61.5271,88500.0
2014-09-08 14:40:00,97.67,97.71,97.65,97.68,80500.0,61.5271,61.5523,61.5145,61.5334,80500.0
2014-09-08 14:45:00,97.68,97.71,97.58,97.69,245800.0,61.5334,61.5523,61.4704,61.5397,245800.0
2014-09-08 14:50:00,97.7,97.76,97.69,97.75,80300.0,61.546,61.5838,61.5397,61.5775,80300.0
2014-09-08 14:55:00,97.75,97.77,97.71,97.72,61500.0,61.5775,61.5901,61.5523,61.5586,61500.0
2014-09-08 15:00:00,97.72,97.81,97.71,97.78,81300.0,61.5586,61.6153,61.5523,61.5964,81300.0
2014-09-08 15:05:00,97.78,97.79,97.74,97.78,89900.0,61.5964,61.6027,61.5712,61.5964,89900.0
2014-09-08 15:10:00,97.78,97.9,97.78,97.83,104200.0,61.5964,61.672,61.5964,61.6279,104200.0
2014-09-08 15:15:00,97.83,97.88,97.8,97.84,105100.0,61.6279,61.6594,61.609,61.6342,105100.0
2014-09-08 15:20:00,97.85,97.87,97.83,97.83,96700.0,61.6405,61.6531,61.6279,61.6279,96700.0
2014-09-08 15:25:00,97.83,97.88,97.83,97.87,98900.0,61.6279,61.6594,61.6279,61.6531,98900.0
2014-09-08 15:30:00,97.88,97.91,97.84,97.84,138900.0,61.6594,61.6783,61.6342,61.6342,138900.0
2014-09-08 15:35:00,97.84,97.9,97.84,97.87,161500.0,61.6342,61.672,61.6342,61.6531,161500.0
2014-09-08 15:40:00,97.86,97.88,97.84,97.85,206900.0,61.6468,61.6594,61.6342,61.6405,206900.0
2014-09-08 15:45:00,97.86,97.87,97.75,97.79,280900.0,61.6468,61.6531,61.5775,61.6027,280900.0
2014-09-08 15:50:00,97.79,97.85,97.78,97.84,351200.0,61.6027,61.6405,61.5964,61.6342,351200.0
2014-09-08 15:55:00,97.84,97.89,97.69,97.74,584600.0,61.6342,61.6657,61.5397,61.5712,584600.0
2014-09-09 09:30:00,97.69,97.73,97.52,97.52,185000.0,61.5397,61.5649,61.4326,61.4326,185000.0
2014-09-09 09:35:00,97.52,97.53,97.41,97.5,193700.0,61.4326,61.4389,61.3633,61.42,193700.0
2014-09-09 09:40:00,97.5,97.51,97.3,97.32,154900.0,61.42,61.4263,61.294,61.3066,154900.0
2014-09-09 09:45:00,97.32,97.55,97.27,97.43,135300.0,61.3066,61.4515,61.2751,61.3759,135300.0
2014-09-09 09:50:00,97.43,97.55,97.31,97.48,146500.0,61.3759,61.4515,61.3003,61.4074,146500.0
2014-09-09 09:55:00,97.48,97.5,97.35,97.42,74400.0,61.4074,61.42,61.3255,61.3696,74400.0
2014-09-09 10:00:00,97.41,97.43,97.32,97.35,97700.0,61.3633,61.3759,61.3066,61.3255,97700.0
2014-09-09 10:05:00,97.35,97.5,97.34,97.46,70700.0,61.3255,61.42,61.3192,61.3948,70700.0
2014-09-09 10:10:00,97.46,97.61,97.43,97.58,115100.0,61.3948,61.4893,61.3759,61.4704,115100.0
2014-09-09 10:15:00,97.57,97.59,97.35,97.43,93100.0,61.4641,61.4767,61.3255,61.3759,93100.0
2014-09-09 10:20:00,97.43,97.43,97.3,97.38,80700.0,61.3759,61.3759,61.294,61.3444,80700.0
2014-09-09 10:25:00,97.39,97.45,97.34,97.4,36400.0,61.3507,61.3885,61.3192,61.357,36400.0
2014-09-09 10:30:00,97.41,97.53,97.41,97.5,55000.0,61.3633,61.4389,61.3633,61.42,55000.0
2014-09-09 10:35:00,97.51,97.55,97.43,97.54,69000.0,61.4263,61.4515,61.3759,61.4452,69000.0
2014-09-09 10:40:00,97.52,97.59,97.44,97.59,53600.0,61.4326,61.4767,61.3822,61.4767,53600.0
2014-09-09 10:45:00,97.58,97.63,97.56,97.61,60700.0,61.4704,61.5019,61.4578,61.4893,60700.0
2014-09-09 10:50:00,97.61,97.75,97.61,97.74,89000.0,61.4893,61.5775,61.4893,61.5712,89000.0
2014-09-09 10:55:00,97.75,97.81,97.72,97.8,119900.0,61.5775,61.6153,61.5586,61.609,119900.0
2014-09-09 11:00:00,97.8,97.84,97.75,97.81,87200.0,61.609,61.6342,61.5775,61.6153,87200.0
2014-09-09 11:05:00,97.81,97.88,97.79,97.84,92100.0,61.6153,61.6594,61.6027,61.6342,92100.0
2014-09-09 11:10:00,97.84,97.99,97.83,97.95,94800.0,61.6342,61.7287,61.6279,61.7035,94800.0
2014-09-09 11:15:00,97.96,97.97,97.84,97.84,115500.0,61.7098,61.7161,61.6342,61.6342,115500.0
2014-09-09 11:20:00,97.84,97.87,97.82,97.83,49900.0,61.6342,61.6531,61.6216,61.6279,49900.0
2014-09-09 11:25:00,97.83,97.84,97.75,97.77,78900.0,61.6279,61.6342,61.5775,61.5901,78900.0
2014-09-09 11:30:00,97.76,97.91,97.76,97.87,61200.0,61.5838,61.6783,61.5838,61.6531,61200.0
2014-09-09 11:35:00,97.87,97.91,97.84,97.85,47600.0,61.6531,61.6783,61.6342,61.6405,47600.0
2014-09-09 11:40:00,97.84,97.87,97.75,97.75,39900.0,61.6342,61.6531,61.5775,61.5775,39900.0
2014-09-09 11:45:00,97.76,97.86,97.75,97.85,30000.0,61.5838,61.6468,61.5775,61.6405,30000.0
2014-09-09 11:50:00,97.85,97.86,97.76,97.78,79200.0,61.6405,61.6468,61.5838,61.5964,79200.0
2014-09-09 11:55:00,97.79,97.86,97.74,97.77,55200.0,61.6027,61.6468,61.5712,61.5901,55200.0
2014-09-09 12:00:00,97.77,97.78,97.64,97.68,53600.0,61.5901,61.5964,61.5082,61.5334,53600.0
2014-09-09 12:05:00,97.67,97.67,97.53,97.54,45300.0,61.5271,61.5271,61.4389,61.4452,45300.0
2014-09-09 12:10:00,97.55,97.57,97.48,97.57,50300.0,61.4515,61.4641,61.4074,61.4641,50300.0
2014-09-09 12:15:00,97.57,97.63,97.55,97.58,53800.0,61.4641,61.5019,61.4515,61.4704,53800.0
2014-09-09 12:20:00,97.58,97.74,97.57,97.74,66000.0,61.4704,61.5712,61.4641,61.5712,66000.0
2014-09-09 12:25:00,97.73,97.76,97.65,97.73,28000.0,61.5649,61.5838,61.5145,61.5649,28000.0
2014-09-09 12:30:00,97.74,97.76,97.64,97.67,32500.0,61.5712,61.5838,61.5082,61.5271,32500.0
2014-09-09 12:35:00,97.67,97.68,97.61,97.62,33500.0,61.5271,61.5334,61.4893,61.4956,33500.0
2014-09-09 12:40:00,97.63,97.64,97.61,97.63,23100.0,61.5019,61.5082,61.4893,61.5019,23100.0
2014-09-09 12:45:00,97.62,97.63,97.55,97.57,30600.0,61.4956,61.5019,61.4515,61.4641,30600.0
2014-09-09 12:50:00,97.57,97.6,97.49,97.52,36700.0,61.4641,61.483,61.4137,61.4326,36700.0
2014-09-09 12:55:00,97.52,97.54,97.43,97.53,89700.0,61.4326,61.4452,61.3759,61.4389,89700.0
2014-09-09 13:00:00,97.53,97.55,97.44,97.51,35700.0,61.4389,61.4515,61.3822,61.4263,35700.0
2014-09-09 13:05:00,97.5,97.59,97.48,97.5,30000.0,61.42,61.4767,61.4074,61.42,30000.0
2014-09-09 13:10:00,97.5,97.58,97.46,97.46,40200.0,61.42,61.4704,61.3948,61.3948,40200.0
2014-09-09 13:15:00,97.46,97.54,97.45,97.5,38000.0,61.3948,61.4452,61.3885,61.42,38000.0
2014-09-09 13:20:00,97.5,97.57,97.47,97.52,33600.0,61.42,61.4641,61.4011,61.4326,33600.0
2014-09-09 13:25:00,97.51,97.55,97.46,97.47,32000.0,61.4263,61.4515,61.3948,61.4011,32000.0
2014-09-09 13:30:00,97.47,97.67,97.47,97.62,50000.0,61.4011,61.5271,61.4011,61.4956,50000.0
2014-09-09 13:35:00,97.62,97.68,97.61,97.67,28300.0,61.4956,61.5334,61.4893,61.5271,28300.0
2014-09-09 13:40:00,97.68,97.73,97.66,97.71,56800.0,61.5334,61.5649,61.5208,61.5523,56800.0
2014-09-09 13:45:00,97.71,98.01,97.71,98.0,114500.0,61.5523,61.7413,61.5523,61.735,114500.0
2014-09-09 13:50:00,98.0,98.03,97.92,97.92,58600.0,61.735,61.7539,61.6846,61.6846,58600.0
2014-09-09 13:55:00,97.92,97.99,97.9,97.91,35100.0,61.6846,61.7287,61.672,61.6783,35100.0
2014-09-09 14:00:00,97.92,97.92,97.82,97.83,53500.0,61.6846,61.6846,61.6216,61.6279,53500.0
2014-09-09 14:05:00,97.82,97.88,97.78,97.81,48000.0,61.6216,61.6594,61.5964,61.6153,48000.0
2014-09-09 14:10:00,97.81,97.81,97.76,97.78,40800.0,61.6153,61.6153,61.5838,61.5964,40800.0
2014-09-09 14:15:00,97.78,97.78,97.66,97.66,74300.0,61.5964,61.5964,61.5208,61.5208,74300.0
2014-09-09 14:20:00,97.66,97.72,97.6,97.6,63800.0,61.5208,61.5586,61.483,61.483,63800.0
2014-09-09 14:25:00,97.6,97.61,97.54,97.59,50600.0,61.483,61.4893,61.4452,61.4767,50600.0
2014-09-09 14:30:00,97.58,97.58,97.43,97.55,56700.0,61.4704,61.4704,61.3759,61.4515,56700.0
2014-09-09 14:35:00,97.54,97.58,97.53,97.55,43100.0,61.4452,61.4704,61.4389,61.4515,43100.0
2014-09-09 14:40:00,97.55,97.56,97.49,97.51,45900.0,61.4515,61.4578,61.4137,61.4263,45900.0
2014-09-09 14:45:00,97.52,97.53,97.39,97.39,63400.0,61.4326,61.4389,61.3507,61.3507,63400.0
2014-09-09 14:50:00,97.4,97.48,97.4,97.44,58600.0,61.357,61.4074,61.357,61.3822,58600.0
2014-09-09 14:55:00,97.43,97.46,97.34,97.38,114500.0,61.3759,61.3948,61.3192,61.3444,114500.0
2014-09-09 15:00:00,97.37,97.43,97.35,97.39,74000.0,61.3381,61.3759,61.3255,61.3507,74000.0
2014-09-09 15:05:00,97.39,97.4,97.21,97.22,230200.0,61.3507,61.357,61.2373,61.2436,230200.0
2014-09-09 15:10:00,97.22,97.31,97.2,97.27,118400.0,61.2436,61.3003,61.231,61.2751,118400.0
2014-09-09 15:15:00,97.26,97.26,97.06,97.07,221700.0,61.2688,61.2688,61.1428,61.1491,221700.0
2014-09-09 15:20:00,97.07,97.17,96.96,97.16,289900.0,61.1491,61.2121,61.0798,61.2058,289900.0
2014-09-09 15:25:00,97.16,97.29,97.13,97.26,110500.0,61.2058,61.2877,61.1869,61.2688,110500.0
2014-09-09 15:30:00,97.27,97.3,97.19,97.23,123800.0,61.2751,61.294,61.2247,61.2499,123800.0
2014-09-09 15:35:00,97.24,97.27,97.15,97.16,137200.0,61.2562,61.2751,61.1995,61.2058,137200.0
2014-09-09 15:40:00,97.17,97.36,97.16,97.34,192600.0,61.2121,61.3318,61.2058,61.3192,192600.0
2014-09-09 15:45:00,97.36,97.37,97.26,97.32,198300.0,61.3318,61.3381,61.2688,61.3066,198300.0
2014-09-09 15:50:00,97.33,97.33,97.25,97.26,187300.0,61.3129,61.3129,61.2625,61.2688,187300.0
2014-09-09 15:55:00,97.26,97.41,97.23,97.39,557000.0,61.2688,61.3633,61.2499,61.3507,557000.0
2014-09-10 09:30:00,97.36,97.53,97.1,97.11,354500.0,61.3318,61.4389,61.168,61.1743,354500.0
2014-09-10 09:35:00,97.14,97.24,96.82,96.9,142900.0,61.1932,61.2562,60.9916,61.042,142900.0
2014-09-10 09:40:00,96.9,97.0,96.7,96.72,197000.0,61.042,61.105,60.916,60.9286,197000.0
2014-09-10 09:45:00,96.73,96.84,96.67,96.69,151700.0,60.9349,61.0042,60.8971,60.9097,151700.0
2014-09-10 09:50:00,96.7,96.71,96.44,96.44,246300.0,60.916,60.9223,60.7523,60.7523,246300.0
2014-09-10 09:55:00,96.44,96.44,96.16,96.31,248100.0,60.7523,60.7523,60.5759,60.6704,248100.0
2014-09-10 10:00:00,96.31,96.33,96.16,96.18,179800.0,60.6704,60.683,60.5759,60.5885,179800.0
2014-09-10 10:05:00,96.16,96.3,96.08,96.29,193700.0,60.5759,60.6641,60.5255,60.6578,193700.0
2014-09-10 10:10:00,96.28,96.41,96.27,96.34,178500.0,60.6515,60.7334,60.6452,60.6893,178500.0
2014-09-10 10:15:00,96.34,96.4,96.14,96.16,146900.0,60.6893,60.7271,60.5633,60.5759,146900.0
2014-09-10 10:20:00,96.15,96.25,96.11,96.11,129600.0,60.5696,60.6326,60.5444,60.5444,129600.0
2014-09-10 10:25:00,96.11,96.29,96.09,96.19,98900.0,60.5444,60.6578,60.5318,60.5948,98900.0
2014-09-10 10:30:00,96.18,96.25,96.11,96.13,79600.0,60.5885,60.6326,60.5444,60.557,79600.0
2014-09-10 10:35:00,96.13,96.15,96.04,96.04,171100.0,60.557,60.5696,60.5003,60.5003,171100.0
2014-09-10 10:40:00,96.04,96.14,96.0,96.11,173300.0,60.5003,60.5633,60.4751,60.5444,173300.0
2014-09-10 10:45:00,96.11,96.12,96.03,96.06,119500.0,60.5444,60.5507,60.494,60.5129,119500.0
2014-09-10 10:50:00,96.06,96.06,95.93,96.0,177400.0,60.5129,60.5129,60.431,60.4751,177400.0
2014-09-10 10:55:00,96.0,96.04,95.86,95.89,114000.0,60.4751,60.5003,60.3869,60.4058,114000.0
2014-09-10 11:00:00,95.89,95.93,95.88,95.89,141700.0,60.4058,60.431,60.3995,60.4058,141700.0
2014-09-10 11:05:00,95.89,95.91,95.83,95.89,160100.0,60.4058,60.4184,60.368,60.4058,160100.0
2014-09-10 11:10:00,95.9,95.98,95.86,95.95,218900.0,60.4121,60.4625,60.3869,60.4436,218900.0
2014-09-10 11:15:00,95.97,96.16,95.95,96.11,203800.0,60.4562,60.5759,60.4436,60.5444,203800.0
2014-09-10 11:20:00,96.12,96.26,96.09,96.24,95800.0,60.5507,60.6389,60.5318,60.6263,95800.0
2014-09-10 11:25:00,96.23,96.29,96.15,96.29,85800.0,60.62,60.6578,60.5696,60.6578,85800.0
2014-09-10 11:30:00,96.3,96.46,96.3,96.4,117700.0,60.6641,60.7649,60.6641,60.7271,117700.0
2014-09-10 11:35:00,96.4,96.49,96.37,96.45,126900.0,60.7271,60.7838,60.7082,60.7586,126900.0
2014-09-10 11:40:00,96.45,96.47,96.32,96.32,93800.0,60.7586,60.7712,60.6767,60.6767,93800.0
2014-09-10 11:45:00,96.32,96.34,96.25,96.3,86200.0,60.6767,60.6893,60.6326,60.6641,86200.0
2014-09-10 11:50:00,96.31,96.35,96.29,96.34,89600.0,60.6704,60.6956,60.6578,60.6893,89600.0
2014-09-10 11:55:00,96.34,96.42,96.34,96.4,56200.0,60.6893,60.7397,60.6893,60.7271,56200.0
2014-09-10 12:00:00,96.41,96.44,96.34,96.4,59300.0,60.7334,60.7523,60.6893,60.7271,59300.0
2014-09-10 12:05:00,96.39,96.41,96.33,96.35,55000.0,60.7208,60.7334,60.683,60.6956,55000.0
2014-09-10 12:10:00,96.34,96.42,96.31,96.42,57300.0,60.6893,60.7397,60.6704,60.7397,57300.0
2014-09-10 12:15:00,96.41,96.52,96.41,96.46,71000.0,60.7334,60.8027,60.7334,60.7649,71000.0
2014-09-10 12:20:00,96.46,96.69,96.46,96.69,99300.0,60.7649,60.9097,60.7649,60.9097,99300.0
2014-09-10 12:25:00,96.67,96.7,96.6,96.6,59800.0,60.8971,60.916,60.853,60.853,59800.0
2014-09-10 12:30:00,96.61,96.62,96.53,96.54,54400.0,60.8593,60.8656,60.809,60.8153,54400.0
2014-09-10 12:35:00,96.54,96.54,96.17,96.19,288300.0,60.8153,60.8153,60.5822,60.5948,288300.0
2014-09-10 12:40:00,96.19,96.32,96.17,96.3,126400.0,60.5948,60.6767,60.5822,60.6641,126400.0
2014-09-10 12:45:00,96.31,96.44,96.31,96.39,83600.0,60.6704,60.7523,60.6704,60.7208,83600.0
2014-09-10 12:50:00,96.39,96.47,96.38,96.41,56100.0,60.7208,60.7712,60.7145,60.7334,56100.0
2014-09-10 12:55:00,96.41,96.43,96.31,96.35,53100.0,60.7334,60.746,60.6704,60.6956,53100.0
2014-09-10 13:00:00,96.34,96.47,96.3,96.46,89500.0,60.6893,60.7712,60.6641,60.7649,89500.0
2014-09-10 13:05:00,96.47,96.65,96.42,96.63,106300.0,60.7712,60.8845,60.7397,60.8719,106300.0
2014-09-10 13:10:00,96.62,96.69,96.61,96.62,200200.0,60.8656,60.9097,60.8593,60.8656,200200.0
2014-09-10 13:15:00,96.61,96.61,96.54,96.56,48100.0,60.8593,60.8593,60.8153,60.8278,48100.0
2014-09-10 13:20:00,96.56,96.58,96.51,96.52,47000.0,60.8278,60.8404,60.7964,60.8027,47000.0
2014-09-10 13:25:00,96.52,96.63,96.5,96.58,71900.0,60.8027,60.8719,60.7901,60.8404,71900.0
2014-09-10 13:30:00,96.59,96.66,96.54,96.55,54800.0,60.8467,60.8908,60.8153,60.8216,54800.0
2014-09-10 13:35:00,96.56,96.58,96.51,96.53,55100.0,60.8278,60.8404,60.7964,60.809,55100.0
2014-09-10 13:40:00,96.53,96.6,96.53,96.55,46500.0,60.809,60.853,60.809,60.8216,46500.0
2014-09-10 13:45:00,96.55,96.67,96.53,96.65,62300.0,60.8216,60.8971,60.809,60.8845,62300.0
2014-09-10 13:50:00,96.66,96.7,96.59,96.64,86300.0,60.8908,60.916,60.8467,60.8782,86300.0
2014-09-10 13:55:00,96.63,96.7,96.6,96.68,72100.0,60.8719,60.916,60.853,60.9034,72100.0
2014-09-10 14:00:00,96.68,96.8,96.68,96.76,139000.0,60.9034,60.979,60.9034,60.9538,139000.0
2014-09-10 14:05:00,96.77,96.78,96.65,96.65,96000.0,60.9601,60.9664,60.8845,60.8845,96000.0
2014-09-10 14:10:00,96.65,96.71,96.61,96.61,46300.0,60.8845,60.9223,60.8593,60.8593,46300.0
2014-09-10 14:15:00,96.61,96.67,96.61,96.64,41700.0,60.8593,60.8971,60.8593,60.8782,41700.0
2014-09-10 14:20:00,96.65,96.72,96.6,96.68,47300.0,60.8845,60.9286,60.853,60.9034,47300.0
2014-09-10 14:25:00,96.68,96.7,96.62,96.7,86700.0,60.9034,60.916,60.8656,60.916,86700.0
2014-09-10 14:30:00,96.69,96.72,96.64,96.64,64500.0,60.9097,60.9286,60.8782,60.8782,64500.0
2014-09-10 14:35:00,96.66,96.69,96.61,96.64,71800.0,60.8908,60.9097,60.8593,60.8782,71800.0
2014-09-10 14:40:00,96.63,96.72,96.62,96.68,50500.0,60.8719,60.9286,60.8656,60.9034,50500.0
2014-09-10 14:45:00,96.69,96.71,96.64,96.65,58300.0,60.9097,60.9223,60.8782,60.8845,58300.0
2014-09-10 14:50:00,96.66,96.71,96.63,96.7,52100.0,60.8908,60.9223,60.8719,60.916,52100.0
2014-09-10 14:55:00,96.71,96.71,96.55,96.59,78900.0,60.9223,60.9223,60.8216,60.8467,78900.0
2014-09-10 15:00:00,96.59,96.76,96.59,96.76,100700.0,60.8467,60.9538,60.8467,60.9538,100700.0
2014-09-10 15:05:00,96.75,96.95,96.74,96.9,156300.0,60.9475,61.0735,60.9412,61.042,156300.0
2014-09-10 15:10:00,96.9,96.9,96.82,96.85,139400.0,61.042,61.042,60.9916,61.0105,139400.0
2014-09-10 15:15:00,96.86,96.88,96.79,96.83,179500.0,61.0168,61.0294,60.9727,60.9979,179500.0
2014-09-10 15:20:00,96.83,96.86,96.8,96.84,87700.0,60.9979,61.0168,60.979,61.0042,87700.0
2014-09-10 15:25:00,96.83,96.85,96.81,96.83,67500.0,60.9979,61.0105,60.9853,60.9979,67500.0
2014-09-10 15:30:00,96.83,96.84,96.78,96.8,140400.0,60.9979,61.0042,60.9664,60.979,140400.0
2014-09-10 15:35:00,96.8,96.89,96.8,96.87,191600.0,60.979,61.0357,60.979,61.0231,191600.0
2014-09-10 15:40:00,96.87,96.94,96.86,96.91,147600.0,61.0231,61.0672,61.0168,61.0483,147600.0
2014-09-10 15:45:00,96.92,96.93,96.8,96.87,306700.0,61.0546,61.0609,60.979,61.0231,306700.0
2014-09-10 15:50:00,96.88,96.9,96.82,96.83,277300.0,61.0294,61.042,60.9916,60.9979,277300.0
2014-09-10 15:55:00,96.83,96.83,96.78,96.82,436900.0,60.9979,60.9979,60.9664,60.9916,436900.0
2014-09-11 09:30:00,96.32,96.32,95.82,96.16,336400.0,60.6767,60.6767,60.3617,60.5759,336400.0
2014-09-11 09:35:00,96.16,96.33,96.06,96.3,214400.0,60.5759,60.683,60.5129,60.6641,214400.0
2014-09-11 09:40:00,96.3,96.39,96.22,96.29,159400.0,60.6641,60.7208,60.6137,60.6578,159400.0
2014-09-11 09:45:00,96.28,96.41,96.21,96.28,129400.0,60.6515,60.7334,60.6074,60.6515,129400.0
2014-09-11 09:50:00,96.29,96.47,96.28,96.47,139200.0,60.6578,60.7712,60.6515,60.7712,139200.0
2014-09-11 09:55:00,96.45,96.49,96.38,96.46,172500.0,60.7586,60.7838,60.7145,60.7649,172500.0
2014-09-11 10:00:00,96.46,96.77,96.46,96.68,375800.0,60.7649,60.9601,60.7649,60.9034,375800.0
2014-09-11 10:05:00,96.68,96.71,96.53,96.59,152600.0,60.9034,60.9223,60.809,60.8467,152600.0
2014-09-11 10:10:00,96.58,96.64,96.54,96.64,102100.0,60.8404,60.8782,60.8153,60.8782,102100.0
2014-09-11 10:15:00,96.65,96.73,96.64,96.66,105700.0,60.8845,60.9349,60.8782,60.8908,105700.0
2014-09-11 10:20:00,96.65,96.66,96.55,96.56,153800.0,60.8845,60.8908,60.8216,60.8278,153800.0
2014-09-11 10:25:00,96.57,96.57,96.47,96.56,70400.0,60.8341,60.8341,60.7712,60.8278,70400.0
2014-09-11 10:30:00,96.56,96.56,96.3,96.31,87100.0,60.8278,60.8278,60.6641,60.6704,87100.0
2014-09-11 10:35:00,96.3,96.3,96.08,96.09,167500.0,60.6641,60.6641,60.5255,60.5318,167500.0
2014-09-11 10:40:00,96.09,96.18,96.03,96.16,119900.0,60.5318,60.5885,60.494,60.5759,119900.0
2014-09-11 10:45:00,96.15,96.35,96.14,96.32,90200.0,60.5696,60.6956,60.5633,60.6767,90200.0
2014-09-11 10:50:00,96.31,96.36,96.26,96.36,88000.0,60.6704,60.7019,60.6389,60.7019,88000.0
2014-09-11 10:55:00,96.36,96.42,96.28,96.39,83400.0,60.7019,60.7397,60.6515,60.7208,83400.0
2014-09-11 11:00:00,96.4,96.71,96.4,96.71,119000.0,60.7271,60.9223,60.7271,60.9223,119000.0
2014-09-11 11:05:00,96.7,96.74,96.56,96.59,84500.0,60.916,60.9412,60.8278,60.8467,84500.0
2014-09-11 11:10:00,96.58,96.61,96.53,96.54,61200.0,60.8404,60.8593,60.809,60.8153,61200.0
2014-09-11 11:15:00,96.54,96.7,96.52,96.64,121400.0,60.8153,60.916,60.8027,60.8782,121400.0
2014-09-11 11:20:00,96.64,96.66,96.56,96.6,64200.0,60.8782,60.8908,60.8278,60.853,64200.0
2014-09-11 11:25:00,96.61,96.61,96.45,96.47,62900.0,60.8593,60.8593,60.7586,60.7712,62900.0
2014-09-11 11:30:00,96.47,96.58,96.46,96.52,75300.0,60.7712,60.8404,60.7649,60.8027,75300.0
2014-09-11 11:35:00,96.52,96.54,96.41,96.44,59300.0,60.8027,60.8153,60.7334,60.7523,59300.0
2014-09-11 11:40:00,96.44,96.45,96.34,96.35,67700.0,60.7523,60.7586,60.6893,60.6956,67700.0
2014-09-11 11:45:00,96.34,96.4,96.3,96.4,77100.0,60.6893,60.7271,60.6641,60.7271,77100.0
2014-09-11 11:50:00,96.4,96.41,96.35,96.4,58900.0,60.7271,60.7334,60.6956,60.7271,58900.0
2014-09-11 11:55:00,96.41,96.44,96.4,96.41,50900.0,60.7334,60.7523,60.7271,60.7334,50900.0
2014-09-11 12:00:00,96.4,96.51,96.39,96.51,53900.0,60.7271,60.7964,60.7208,60.7964,53900.0
2014-09-11 12:05:00,96.51,96.55,96.44,96.44,89300.0,60.7964,60.8216,60.7523,60.7523,89300.0
2014-09-11 12:10:00,96.44,96.44,96.34,96.37,52900.0,60.7523,60.7523,60.6893,60.7082,52900.0
2014-09-11 12:15:00,96.36,96.42,96.34,96.41,42700.0,60.7019,60.7397,60.6893,60.7334,42700.0
2014-09-11 12:20:00,96.42,96.49,96.41,96.47,47900.0,60.7397,60.7838,60.7334,60.7712,47900.0
2014-09-11 12:25:00,96.47,96.66,96.46,96.64,77000.0,60.7712,60.8908,60.7649,60.8782,77000.0
2014-09-11 12:30:00,96.64,96.7,96.6,96.68,54100.0,60.8782,60.916,60.853,60.9034,54100.0
2014-09-11 12:35:00,96.68,96.75,96.68,96.74,72800.0,60.9034,60.9475,60.9034,60.9412,72800.0
2014-09-11 12:40:00,96.74,96.74,96.67,96.71,47000.0,60.9412,60.9412,60.8971,60.9223,47000.0
2014-09-11 12:45:00,96.71,96.74,96.63,96.65,46900.0,60.9223,60.9412,60.8719,60.8845,46900.0
2014-09-11 12:50:00,96.65,96.67,96.61,96.61,42400.0,60.8845,60.8971,60.8593,60.8593,42400.0
2014-09-11 12:55:00,96.6,96.62,96.54,96.59,105700.0,60.853,60.8656,60.8153,60.8467,105700.0
2014-09-11 13:00:00,96.59,96.76,96.59,96.76,64900.0,60.8467,60.9538,60.8467,60.9538,64900.0
2014-09-11 13:05:00,96.78,96.86,96.77,96.82,76400.0,60.9664,61.0168,60.9601,60.9916,76400.0
2014-09-11 13:10:00,96.82,96.85,96.77,96.78,54500.0,60.9916,61.0105,60.9601,60.9664,54500.0
2014-09-11 13:15:00,96.79,96.82,96.76,96.76,35800.0,60.9727,60.9916,60.9538,60.9538,35800.0
2014-09-11 13:20:00,96.75,96.79,96.7,96.7,52200.0,60.9475,60.9727,60.916,60.916,52200.0
2014-09-11 13:25:00,96.71,96.74,96.61,96.69,60600.0,60.9223,60.9412,60.8593,60.9097,60600.0
2014-09-11 13:30:00,96.69,96.81,96.67,96.8,69700.0,60.9097,60.9853,60.8971,60.979,69700.0
2014-09-11 13:35:00,96.79,96.8,96.72,96.79,55400.0,60.9727,60.979,60.9286,60.9727,55400.0
2014-09-11 13:40:00,96.79,96.83,96.75,96.75,74600.0,60.9727,60.9979,60.9475,60.9475,74600.0
2014-09-11 13:45:00,96.76,96.77,96.73,96.75,77300.0,60.9538,60.9601,60.9349,60.9475,77300.0
2014-09-11 13:50:00,96.74,96.77,96.7,96.73,70100.0,60.9412,60.9601,60.916,60.9349,70100.0
2014-09-11 13:55:00,96.73,96.79,96.7,96.79,62200.0,60.9349,60.9727,60.916,60.9727,62200.0
2014-09-11 14:00:00,96.78,96.96,96.78,96.89,120400.0,60.9664,61.0798,60.9664,61.0357,120400.0
2014-09-11 14:05:00,96.89,96.94,96.84,96.89,65100.0,61.0357,61.0672,61.0042,61.0357,65100.0
2014-09-11 14:10:00,96.89,96.89,96.82,96.83,52900.0,61.0357,61.0357,60.9916,60.9979,52900.0
2014-09-11 14:15:00,96.84,96.99,96.84,96.93,86200.0,61.0042,61.0987,61.0042,61.0609,86200.0
2014-09-11 14:20:00,96.93,96.96,96.9,96.96,56300.0,61.0609,61.0798,61.042,61.0798,56300.0
2014-09-11 14:25:00,96.96,97.05,96.95,97.03,92500.0,61.0798,61.1365,61.0735,61.1239,92500.0
2014-09-11 14:30:00,97.03,97.12,96.99,97.04,141800.0,61.1239,61.1806,61.0987,61.1302,141800.0
2014-09-11 14:35:00,97.04,97.05,96.91,96.91,58300.0,61.1302,61.1365,61.0483,61.0483,58300.0
2014-09-11 14:40:00,96.91,96.97,96.91,96.95,69300.0,61.0483,61.0861,61.0483,61.0735,69300.0
2014-09-11 14:45:00,96.95,96.99,96.93,96.94,101600.0,61.0735,61.0987,61.0609,61.0672,101600.0
2014-09-11 14:50:00,96.94,96.96,96.9,96.94,86000.0,61.0672,61.0798,61.042,61.0672,86000.0
2014-09-11 14:55:00,96.93,96.93,96.86,96.9,95400.0,61.0609,61.0609,61.0168,61.042,95400.0
2014-09-11 15:00:00,96.91,96.95,96.84,96.88,125500.0,61.0483,61.0735,61.0042,61.0294,125500.0
2014-09-11 15:05:00,96.87,96.9,96.71,96.71,82700.0,61.0231,61.042,60.9223,60.9223,82700.0
2014-09-11 15:10:00,96.71,96.74,96.67,96.68,108400.0,60.9223,60.9412,60.8971,60.9034,108400.0
2014-09-11 15:15:00,96.68,96.73,96.65,96.73,108600.0,60.9034,60.9349,60.8845,60.9349,108600.0
2014-09-11 15:20:00,96.73,96.86,96.73,96.86,106800.0,60.9349,61.0168,60.9349,61.0168,106800.0
2014-09-11 15:25:00,96.87,96.93,96.84,96.91,124600.0,61.0231,61.0609,61.0042,61.0483,124600.0
2014-09-11 15:30:00,96.91,96.93,96.85,96.92,183500.0,61.0483,61.0609,61.0105,61.0546,183500.0
2014-09-11 15:35:00,96.92,96.94,96.85,96.86,148800.0,61.0546,61.0672,61.0105,61.0168,148800.0
2014-09-11 15:40:00,96.87,96.9,96.84,96.87,122500.0,61.0231,61.042,61.0042,61.0231,122500.0
2014-09-11 15:45:00,96.87,96.95,96.87,96.94,205500.0,61.0231,61.0735,61.0231,61.0672,205500.0
2014-09-11 15:50:00,96.94,96.96,96.91,96.95,204700.0,61.0672,61.0798,61.0483,61.0735,204700.0
2014-09-11 15:55:00,96.95,97.05,96.95,97.01,370300.0,61.0735,61.1365,61.0735,61.1113,370300.0
2014-09-12 09:30:00,96.53,96.59,96.31,96.33,274300.0,60.809,60.8467,60.6704,60.683,274300.0
2014-09-12 09:35:00,96.32,96.35,96.1,96.12,153800.0,60.6767,60.6956,60.5381,60.5507,153800.0
2014-09-12 09:40:00,96.14,96.27,96.1,96.27,178500.0,60.5633,60.6452,60.5381,60.6452,178500.0
2014-09-12 09:45:00,96.26,96.35,96.21,96.29,106700.0,60.6389,60.6956,60.6074,60.6578,106700.0
2014-09-12 09:50:00,96.28,96.34,96.13,96.13,116100.0,60.6515,60.6893,60.557,60.557,116100.0
2014-09-12 09:55:00,96.14,96.2,96.11,96.11,100400.0,60.5633,60.6011,60.5444,60.5444,100400.0
2014-09-12 10:00:00,96.11,96.28,96.1,96.12,95300.0,60.5444,60.6515,60.5381,60.5507,95300.0
2014-09-12 10:05:00,96.12,96.27,96.04,96.25,88200.0,60.5507,60.6452,60.5003,60.6326,88200.0
2014-09-12 10:10:00,96.24,96.31,96.19,96.22,74700.0,60.6263,60.6704,60.5948,60.6137,74700.0
2014-09-12 10:15:00,96.23,96.37,96.23,96.27,65300.0,60.62,60.7082,60.62,60.6452,65300.0
2014-09-12 10:20:00,96.27,96.3,96.2,96.27,109200.0,60.6452,60.6641,60.6011,60.6452,109200.0
2014-09-12 10:25:00,96.27,96.28,96.13,96.16,56800.0,60.6452,60.6515,60.557,60.5759,56800.0
2014-09-12 10:30:00,96.15,96.17,96.1,96.11,102300.0,60.5696,60.5822,60.5381,60.5444,102300.0
2014-09-12 10:35:00,96.11,96.19,96.1,96.15,49400.0,60.5444,60.5948,60.5381,60.5696,49400.0
2014-09-12 10:40:00,96.15,96.25,96.15,96.22,64500.0,60.5696,60.6326,60.5696,60.6137,64500.0
2014-09-12 10:45:00,96.22,96.22,96.09,96.12,75000.0,60.6137,60.6137,60.5318,60.5507,75000.0
2014-09-12 10:50:00,96.12,96.26,96.04,96.25,57700.0,60.5507,60.6389,60.5003,60.6326,57700.0
2014-09-12 10:55:00,96.24,96.26,96.12,96.12,78600.0,60.6263,60.6389,60.5507,60.5507,78600.0
2014-09-12 11:00:00,96.11,96.25,96.11,96.23,73800.0,60.5444,60.6326,60.5444,60.62,73800.0
2014-09-12 11:05:00,96.23,96.25,96.15,96.22,49900.0,60.62,60.6326,60.5696,60.6137,49900.0
2014-09-12 11:10:00,96.22,96.24,96.06,96.1,86200.0,60.6137,60.6263,60.5129,60.5381,86200.0
2014-09-12 11:15:00,96.1,96.21,96.1,96.19,49000.0,60.5381,60.6074,60.5381,60.5948,49000.0
2014-09-12 11:20:00,96.18,96.18,96.1,96.15,49000.0,60.5885,60.5885,60.5381,60.5696,49000.0
2014-09-12 11:25:00,96.14,96.15,96.09,96.1,77400.0,60.5633,60.5696,60.5318,60.5381,77400.0
2014-09-12 11:30:00,96.09,96.1,96.01,96.08,78900.0,60.5318,60.5381,60.4814,60.5255,78900.0
2014-09-12 11:35:00,96.08,96.1,96.01,96.01,67100.0,60.5255,60.5381,60.4814,60.4814,67100.0
2014-09-12 11:40:00,96.01,96.15,96.01,96.12,124100.0,60.4814,60.5696,60.4814,60.5507,124100.0
2014-09-12 11:45:00,96.12,96.14,96.03,96.03,79200.0,60.5507,60.5633,60.494,60.494,79200.0
2014-09-12 11:50:00,96.03,96.15,96.0,96.12,82600.0,60.494,60.5696,60.4751,60.5507,82600.0
2014-09-12 11:55:00,96.12,96.12,96.04,96.1,39800.0,60.5507,60.5507,60.5003,60.5381,39800.0
2014-09-12 12:00:00,96.09,96.1,96.01,96.03,61600.0,60.5318,60.5381,60.4814,60.494,61600.0
2014-09-12 12:05:00,96.04,96.15,96.04,96.09,71900.0,60.5003,60.5696,60.5003,60.5318,71900.0
2014-09-12 12:10:00,96.09,96.18,96.09,96.18,59000.0,60.5318,60.5885,60.5318,60.5885,59000.0
2014-09-12 12:15:00,96.18,96.19,96.13,96.14,58500.0,60.5885,60.5948,60.557,60.5633,58500.0
2014-09-12 12:20:00,96.13,96.13,95.97,95.97,136400.0,60.557,60.557,60.4562,60.4562,136400.0
2014-09-12 12:25:00,95.96,96.06,95.96,96.05,112700.0,60.4499,60.5129,60.4499,60.5066,112700.0
2014-09-12 12:30:00,96.05,96.05,95.96,95.99,73200.0,60.5066,60.5066,60.4499,60.4688,73200.0
2014-09-12 12:35:00,96.0,96.04,95.9,95.92,73400.0,60.4751,60.5003,60.4121,60.4247,73400.0
2014-09-12 12:40:00,95.92,96.05,95.92,96.04,55600.0,60.4247,60.5066,60.4247,60.5003,55600.0
2014-09-12 12:45:00,96.03,96.03,95.97,96.0,43000.0,60.494,60.494,60.4562,60.4751,43000.0
2014-09-12 12:50:00,96.0,96.03,95.96,95.96,68400.0,60.4751,60.494,60.4499,60.4499,68400.0
2014-09-12 12:55:00,95.97,96.05,95.96,96.02,45900.0,60.4562,60.5066,60.4499,60.4877,45900.0
2014-09-12 13:00:00,96.02,96.04,95.98,96.03,45300.0,60.4877,60.5003,60.4625,60.494,45300.0
2014-09-12 13:05:00,96.03,96.03,95.94,95.96,68100.0,60.494,60.494,60.4373,60.4499,68100.0
2014-09-12 13:10:00,95.96,96.03,95.92,95.94,52100.0,60.4499,60.494,60.4247,60.4373,52100.0
2014-09-12 13:15:00,95.95,95.96,95.76,95.78,181100.0,60.4436,60.4499,60.3239,60.3365,181100.0
2014-09-12 13:20:00,95.78,95.85,95.7,95.72,133200.0,60.3365,60.3806,60.2861,60.2987,133200.0
2014-09-12 13:25:00,95.73,95.85,95.72,95.78,131900.0,60.305,60.3806,60.2987,60.3365,131900.0
2014-09-12 13:30:00,95.78,95.82,95.75,95.75,74300.0,60.3365,60.3617,60.3176,60.3176,74300.0
2014-09-12 13:35:00,95.76,95.83,95.72,95.79,73200.0,60.3239,60.368,60.2987,60.3428,73200.0
2014-09-12 13:40:00,95.78,95.83,95.69,95.82,104500.0,60.3365,60.368,60.2798,60.3617,104500.0
2014-09-12 13:45:00,95.82,95.83,95.71,95.73,69100.0,60.3617,60.368,60.2924,60.305,69100.0
2014-09-12 13:50:00,95.72,95.8,95.71,95.78,73400.0,60.2987,60.3491,60.2924,60.3365,73400.0
2014-09-12 13:55:00,95.77,95.81,95.72,95.75,65800.0,60.3302,60.3554,60.2987,60.3176,65800.0
2014-09-12 14:00:00,95.74,95.77,95.7,95.76,75400.0,60.3113,60.3302,60.2861,60.3239,75400.0
2014-09-12 14:05:00,95.76,95.85,95.75,95.84,82600.0,60.3239,60.3806,60.3176,60.3743,82600.0
2014-09-12 14:10:00,95.84,95.94,95.82,95.87,73200.0,60.3743,60.4373,60.3617,60.3932,73200.0
2014-09-12 14:15:00,95.87,95.87,95.81,95.86,84200.0,60.3932,60.3932,60.3554,60.3869,84200.0
2014-09-12 14:20:00,95.87,95.88,95.84,95.85,56100.0,60.3932,60.3995,60.3743,60.3806,56100.0
2014-09-12 14:25:00,95.85,95.85,95.7,95.72,89300.0,60.3806,60.3806,60.2861,60.2987,89300.0
2014-09-12 14:30:00,95.73,95.8,95.72,95.77,84400.0,60.305,60.3491,60.2987,60.3302,84400.0
2014-09-12 14:35:00,95.77,95.83,95.71,95.71,143500.0,60.3302,60.368,60.2924,60.2924,143500.0
2014-09-12 14:40:00,95.7,95.74,95.67,95.73,145800.0,60.2861,60.3113,60.2672,60.305,145800.0
2014-09-12 14:45:00,95.74,95.8,95.71,95.76,121200.0,60.3113,60.3491,60.2924,60.3239,121200.0
2014-09-12 14:50:00,95.77,95.78,95.66,95.68,139600.0,60.3302,60.3365,60.2609,60.2735,139600.0
2014-09-12 14:55:00,95.67,95.71,95.63,95.69,111000.0,60.2672,60.2924,60.242,60.2798,111000.0
2014-09-12 15:00:00,95.7,95.73,95.64,95.69,101000.0,60.2861,60.305,60.2483,60.2798,101000.0
2014-09-12 15:05:00,95.69,95.92,95.69,95.86,126000.0,60.2798,60.4247,60.2798,60.3869,126000.0
2014-09-12 15:10:00,95.85,95.94,95.83,95.88,131200.0,60.3806,60.4373,60.368,60.3995,131200.0
2014-09-12 15:15:00,95.88,95.95,95.86,95.93,129700.0,60.3995,60.4436,60.3869,60.431,129700.0
2014-09-12 15:20:00,95.92,95.96,95.89,95.94,126000.0,60.4247,60.4499,60.4058,60.4373,126000.0
2014-09-12 15:25:00,95.94,95.95,95.82,95.87,139600.0,60.4373,60.4436,60.3617,60.3932,139600.0
2014-09-12 15:30:00,95.87,95.92,95.85,95.9,107800.0,60.3932,60.4247,60.3806,60.4121,107800.0
2014-09-12 15:35:00,95.91,95.93,95.85,95.91,123000.0,60.4184,60.431,60.3806,60.4184,123000.0
2014-09-12 15:40:00,95.91,95.92,95.79,95.8,138100.0,60.4184,60.4247,60.3428,60.3491,138100.0
2014-09-12 15:45:00,95.8,95.91,95.8,95.91,212600.0,60.3491,60.4184,60.3491,60.4184,212600.0
2014-09-12 15:50:00,95.91,95.91,95.85,95.85,227700.0,60.4184,60.4184,60.3806,60.3806,227700.0
2014-09-12 15:55:00,95.85,95.86,95.73,95.77,531400.0,60.3806,60.3869,60.305,60.3302,531400.0
2014-09-15 09:30:00,95.73,95.77,95.43,95.58,235000.0,60.305,60.3302,60.116,60.2105,235000.0
2014-09-15 09:35:00,95.6,95.77,95.53,95.57,109100.0,60.2231,60.3302,60.179,60.2042,109100.0
2014-09-15 09:40:00,95.57,95.61,95.48,95.53,141400.0,60.2042,60.2294,60.1475,60.179,141400.0
2014-09-15 09:45:00,95.52,95.59,95.45,95.45,124700.0,60.1727,60.2168,60.1286,60.1286,124700.0
2014-09-15 09:50:00,95.46,95.66,95.4,95.63,115700.0,60.1349,60.2609,60.0971,60.242,115700.0
2014-09-15 09:55:00,95.64,95.99,95.45,95.93,1030100.0,60.2483,60.4688,60.1286,60.431,1030100.0
2014-09-15 10:00:00,95.94,96.07,95.87,96.06,134800.0,60.4373,60.5192,60.3932,60.5129,134800.0
2014-09-15 10:05:00,96.07,96.22,96.05,96.09,99500.0,60.5192,60.6137,60.5066,60.5318,99500.0
2014-09-15 10:10:00,96.09,96.23,96.08,96.12,130300.0,60.5318,60.62,60.5255,60.5507,130300.0
2014-09-15 10:15:00,96.12,96.24,96.11,96.14,132400.0,60.5507,60.6263,60.5444,60.5633,132400.0
2014-09-15 10:20:00,96.14,96.16,96.09,96.11,64200.0,60.5633,60.5759,60.5318,60.5444,64200.0
2014-09-15 10:25:00,96.11,96.25,96.04,96.25,74600.0,60.5444,60.6326,60.5003,60.6326,74600.0
2014-09-15 10:30:00,96.24,96.35,96.13,96.13,133700.0,60.6263,60.6956,60.557,60.557,133700.0
2014-09-15 10:35:00,96.13,96.14,96.01,96.04,61400.0,60.557,60.5633,60.4814,60.5003,61400.0
2014-09-15 10:40:00,96.05,96.19,95.93,95.97,145000.0,60.5066,60.5948,60.431,60.4562,145000.0
2014-09-15 10:45:00,95.98,96.0,95.84,95.88,102600.0,60.4625,60.4751,60.3743,60.3995,102600.0
2014-09-15 10:50:00,95.88,96.03,95.88,96.0,102000.0,60.3995,60.494,60.3995,60.4751,102000.0
2014-09-15 10:55:00,96.0,96.21,95.98,96.16,48600.0,60.4751,60.6074,60.4625,60.5759,48600.0
2014-09-15 11:00:00,96.16,96.16,96.01,96.08,83200.0,60.5759,60.5759,60.4814,60.5255,83200.0
2014-09-15 11:05:00,96.07,96.2,96.02,96.1,61700.0,60.5192,60.6011,60.4877,60.5381,61700.0
2014-09-15 11:10:00,96.11,96.2,96.07,96.08,73900.0,60.5444,60.6011,60.5192,60.5255,73900.0
2014-09-15 11:15:00,96.1,96.15,96.02,96.02,72900.0,60.5381,60.5696,60.4877,60.4877,72900.0
2014-09-15 11:20:00,96.02,96.05,95.97,95.97,128400.0,60.4877,60.5066,60.4562,60.4562,128400.0
2014-09-15 11:25:00,95.98,95.99,95.89,95.93,82300.0,60.4625,60.4688,60.4058,60.431,82300.0
2014-09-15 11:30:00,95.93,96.12,95.93,96.11,46900.0,60.431,60.5507,60.431,60.5444,46900.0
2014-09-15 11:35:00,96.1,96.11,95.99,96.03,47800.0,60.5381,60.5444,60.4688,60.494,47800.0
2014-09-15 11:40:00,96.03,96.14,96.02,96.06,65200.0,60.494,60.5633,60.4877,60.5129,65200.0
2014-09-15 11:45:00,96.07,96.08,95.98,96.06,73000.0,60.5192,60.5255,60.4625,60.5129,73000.0
2014-09-15 11:50:00,96.06,96.06,95.97,95.98,82700.0,60.5129,60.5129,60.4562,60.4625,82700.0
2014-09-15 11:55:00,95.98,96.04,95.9,95.91,130700.0,60.4625,60.5003,60.4121,60.4184,130700.0
2014-09-15 12:00:00,95.91,95.92,95.84,95.86,58400.0,60.4184,60.4247,60.3743,60.3869,58400.0
2014-09-15 12:05:00,95.86,96.0,95.85,95.99,122400.0,60.3869,60.4751,60.3806,60.4688,122400.0
2014-09-15 12:10:00,95.99,95.99,95.89,95.9,66000.0,60.4688,60.4688,60.4058,60.4121,66000.0
2014-09-15 12:15:00,95.9,95.94,95.88,95.9,38400.0,60.4121,60.4373,60.3995,60.4121,38400.0
2014-09-15 12:20:00,95.91,95.98,95.86,95.96,68000.0,60.4184,60.4625,60.3869,60.4499,68000.0
2014-09-15 12:25:00,95.97,96.07,95.95,95.97,89600.0,60.4562,60.5192,60.4436,60.4562,89600.0
2014-09-15 12:30:00,95.97,96.0,95.94,95.99,48800.0,60.4562,60.4751,60.4373,60.4688,48800.0
2014-09-15 12:35:00,96.0,96.12,95.95,96.09,42700.0,60.4751,60.5507,60.4436,60.5318,42700.0
2014-09-15 12:40:00,96.09,96.27,96.09,96.27,66600.0,60.5318,60.6452,60.5318,60.6452,66600.0
2014-09-15 12:45:00,96.28,96.4,96.23,96.34,110600.0,60.6515,60.7271,60.62,60.6893,110600.0
2014-09-15 12:50:00,96.34,96.36,96.24,96.25,71700.0,60.6893,60.7019,60.6263,60.6326,71700.0
2014-09-15 12:55:00,96.26,96.26,96.16,96.16,106200.0,60.6389,60.6389,60.5759,60.5759,106200.0
2014-09-15 13:00:00,96.16,96.17,96.08,96.13,55600.0,60.5759,60.5822,60.5255,60.557,55600.0
2014-09-15 13:05:00,96.14,96.23,96.11,96.2,54300.0,60.5633,60.62,60.5444,60.6011,54300.0
2014-09-15 13:10:00,96.2,96.25,96.18,96.2,53100.0,60.6011,60.6326,60.5885,60.6011,53100.0
2014-09-15 13:15:00,96.2,96.26,96.18,96.24,63600.0,60.6011,60.6389,60.5885,60.6263,63600.0
2014-09-15 13:20:00,96.25,96.26,96.18,96.22,84900.0,60.6326,60.6389,60.5885,60.6137,84900.0
2014-09-15 13:25:00,96.23,96.26,96.18,96.19,61100.0,60.62,60.6389,60.5885,60.5948,61100.0
2014-09-15 13:30:00,96.19,96.25,96.19,96.22,45100.0,60.5948,60.6326,60.5948,60.6137,45100.0
2014-09-15 13:35:00,96.22,96.27,96.22,96.24,77700.0,60.6137,60.6452,60.6137,60.6263,77700.0
2014-09-15 13:40:00,96.24,96.29,96.2,96.29,48200.0,60.6263,60.6578,60.6011,60.6578,48200.0
2014-09-15 13:45:00,96.3,96.32,96.26,96.26,82600.0,60.6641,60.6767,60.6389,60.6389,82600.0
2014-09-15 13:50:00,96.26,96.26,96.16,96.17,55900.0,60.6389,60.6389,60.5759,60.5822,55900.0
2014-09-15 13:55:00,96.17,96.21,96.15,96.17,47600.0,60.5822,60.6074,60.5696,60.5822,47600.0
2014-09-15 14:00:00,96.18,96.18,96.14,96.14,78500.0,60.5885,60.5885,60.5633,60.5633,78500.0
2014-09-15 14:05:00,96.15,96.25,96.14,96.23,57000.0,60.5696,60.6326,60.5633,60.62,57000.0
2014-09-15 14:10:00,96.23,96.26,96.19,96.22,60000.0,60.62,60.6389,60.5948,60.6137,60000.0
2014-09-15 14:15:00,96.22,96.22,96.16,96.2,49200.0,60.6137,60.6137,60.5759,60.6011,49200.0
2014-09-15 14:20:00,96.2,96.25,96.17,96.25,79500.0,60.6011,60.6326,60.5822,60.6326,79500.0
2014-09-15 14:25:00,96.24,96.35,96.24,96.31,168300.0,60.6263,60.6956,60.6263,60.6704,168300.0
2014-09-15 14:30:00,96.32,96.32,96.2,96.24,132600.0,60.6767,60.6767,60.6011,60.6263,132600.0
2014-09-15 14:35:00,96.24,96.27,96.22,96.22,156100.0,60.6263,60.6452,60.6137,60.6137,156100.0
2014-09-15 14:40:00,96.23,96.26,96.18,96.23,52100.0,60.62,60.6389,60.5885,60.62,52100.0
2014-09-15 14:45:00,96.22,96.26,96.16,96.16,79700.0,60.6137,60.6389,60.5759,60.5759,79700.0
2014-09-15 14:50:00,96.16,96.21,96.14,96.15,76800.0,60.5759,60.6074,60.5633,60.5696,76800.0
2014-09-15 14:55:00,96.15,96.2,96.12,96.18,50100.0,60.5696,60.6011,60.5507,60.5885,50100.0
2014-09-15 15:00:00,96.18,96.21,96.17,96.17,57800.0,60.5885,60.6074,60.5822,60.5822,57800.0
2014-09-15 15:05:00,96.17,96.19,96.05,96.09,117400.0,60.5822,60.5948,60.5066,60.5318,117400.0
2014-09-15 15:10:00,96.08,96.08,96.02,96.04,107700.0,60.5255,60.5255,60.4877,60.5003,107700.0
2014-09-15 15:15:00,96.05,96.13,96.03,96.06,77500.0,60.5066,60.557,60.494,60.5129,77500.0
2014-09-15 15:20:00,96.06,96.1,96.05,96.07,69500.0,60.5129,60.5381,60.5066,60.5192,69500.0
2014-09-15 15:25:00,96.07,96.14,96.06,96.12,74300.0,60.5192,60.5633,60.5129,60.5507,74300.0
2014-09-15 15:30:00,96.12,96.13,96.08,96.09,213500.0,60.5507,60.557,60.5255,60.5318,213500.0
2014-09-15 15:35:00,96.09,96.09,95.99,96.03,190500.0,60.5318,60.5318,60.4688,60.494,190500.0
2014-09-15 15:40:00,96.04,96.17,95.99,96.17,188200.0,60.5003,60.5822,60.4688,60.5822,188200.0
2014-09-15 15:45:00,96.17,96.28,96.16,96.25,275500.0,60.5822,60.6515,60.5759,60.6326,275500.0
2014-09-15 15:50:00,96.25,96.29,96.2,96.29,219500.0,60.6326,60.6578,60.6011,60.6578,219500.0
2014-09-15 15:55:00,96.29,96.32,96.26,96.28,327100.0,60.6578,60.6767,60.6389,60.6515,327100.0
2014-09-16 09:30:00,96.23,96.6,96.02,96.54,312300.0,60.62,60.853,60.4877,60.8153,312300.0
2014-09-16 09:35:00,96.55,96.89,96.53,96.83,147400.0,60.8216,61.0357,60.809,60.9979,147400.0
2014-09-16 09:40:00,96.84,96.96,96.59,96.67,87600.0,61.0042,61.0798,60.8467,60.8971,87600.0
2014-09-16 09:45:00,96.71,96.84,96.61,96.75,132900.0,60.9223,61.0042,60.8593,60.9475,132900.0
2014-09-16 09:50:00,96.74,97.0,96.7,96.98,101100.0,60.9412,61.105,60.916,61.0924,101100.0
2014-09-16 09:55:00,96.97,97.0,96.89,96.91,75700.0,61.0861,61.105,61.0357,61.0483,75700.0
2014-09-16 10:00:00,96.91,97.0,96.9,96.93,89600.0,61.0483,61.105,61.042,61.0609,89600.0
2014-09-16 10:05:00,96.92,96.96,96.85,96.89,128700.0,61.0546,61.0798,61.0105,61.0357,128700.0
2014-09-16 10:10:00,96.89,97.13,96.88,97.13,109300.0,61.0357,61.1869,61.0294,61.1869,109300.0
2014-09-16 10:15:00,97.15,97.19,97.06,97.17,95100.0,61.1995,61.2247,61.1428,61.2121,95100.0
2014-09-16 10:20:00,97.16,97.16,97.07,97.07,48500.0,61.2058,61.2058,61.1491,61.1491,48500.0
2014-09-16 10:25:00,97.07,97.17,97.07,97.08,114400.0,61.1491,61.2121,61.1491,61.1554,114400.0
2014-09-16 10:30:00,97.07,97.17,97.07,97.08,62800.0,61.1491,61.2121,61.1491,61.1554,62800.0
2014-09-16 10:35:00,97.09,97.1,96.98,97.03,84400.0,61.1617,61.168,61.0924,61.1239,84400.0
2014-09-16 10:40:00,97.03,97.08,96.97,97.05,98400.0,61.1239,61.1554,61.0861,61.1365,98400.0
2014-09-16 10:45:00,97.05,97.17,97.05,97.1,99700.0,61.1365,61.2121,61.1365,61.168,99700.0
2014-09-16 10:50:00,97.11,97.16,97.08,97.16,85600.0,61.1743,61.2058,61.1554,61.2058,85600.0
2014-09-16 10:55:00,97.15,97.22,97.14,97.16,116000.0,61.1995,61.2436,61.1932,61.2058,116000.0
2014-09-16 11:00:00,97.16,97.17,97.12,97.13,78800.0,61.2058,61.2121,61.1806,61.1869,78800.0
2014-09-16 11:05:00,97.12,97.17,97.05,97.14,96500.0,61.1806,61.2121,61.1365,61.1932,96500.0
2014-09-16 11:10:00,97.13,97.17,97.06,97.08,114700.0,61.1869,61.2121,61.1428,61.1554,114700.0
2014-09-16 11:15:00,97.08,97.09,96.98,97.02,105600.0,61.1554,61.1617,61.0924,61.1176,105600.0
2014-09-16 11:20:00,97.01,97.16,97.0,97.16,133500.0,61.1113,61.2058,61.105,61.2058,133500.0
2014-09-16 11:25:00,97.16,97.18,97.11,97.13,202500.0,61.2058,61.2184,61.1743,61.1869,202500.0
2014-09-16 11:30:00,97.13,97.15,97.11,97.13,137000.0,61.1869,61.1995,61.1743,61.1869,137000.0
2014-09-16 11:35:00,97.13,97.25,97.13,97.23,167100.0,61.1869,61.2625,61.1869,61.2499,167100.0
2014-09-16 11:40:00,97.23,97.27,97.15,97.16,132100.0,61.2499,61.2751,61.1995,61.2058,132100.0
2014-09-16 11:45:00,97.16,97.23,97.16,97.21,109400.0,61.2058,61.2499,61.2058,61.2373,109400.0
2014-09-16 11:50:00,97.21,97.6,97.2,97.44,222000.0,61.2373,61.483,61.231,61.3822,222000.0
2014-09-16 11:55:00,97.44,97.49,97.38,97.38,102000.0,61.3822,61.4137,61.3444,61.3444,102000.0
2014-09-16 12:00:00,97.39,97.39,97.28,97.31,102700.0,61.3507,61.3507,61.2814,61.3003,102700.0
2014-09-16 12:05:00,97.31,97.37,97.27,97.31,85000.0,61.3003,61.3381,61.2751,61.3003,85000.0
2014-09-16 12:10:00,97.31,97.48,97.31,97.48,78500.0,61.3003,61.4074,61.3003,61.4074,78500.0
2014-09-16 12:15:00,97.48,97.53,97.46,97.52,76000.0,61.4074,61.4389,61.3948,61.4326,76000.0
2014-09-16 12:20:00,97.53,97.72,97.51,97.7,108300.0,61.4389,61.5586,61.4263,61.546,108300.0
2014-09-16 12:25:00,97.7,97.72,97.53,97.55,81100.0,61.546,61.5586,61.4389,61.4515,81100.0
2014-09-16 12:30:00,97.54,97.64,97.51,97.55,77300.0,61.4452,61.5082,61.4263,61.4515,77300.0
2014-09-16 12:35:00,97.54,97.67,97.51,97.63,109100.0,61.4452,61.5271,61.4263,61.5019,109100.0
2014-09-16 12:40:00,97.64,97.74,97.64,97.66,175500.0,61.5082,61.5712,61.5082,61.5208,175500.0
2014-09-16 12:45:00,97.65,97.81,97.65,97.76,122100.0,61.5145,61.6153,61.5145,61.5838,122100.0
2014-09-16 12:50:00,97.75,97.88,97.74,97.82,141000.0,61.5775,61.6594,61.5712,61.6216,141000.0
2014-09-16 12:55:00,97.82,97.86,97.74,97.85,69000.0,61.6216,61.6468,61.5712,61.6405,69000.0
2014-09-16 13:00:00,97.85,98.05,97.85,97.91,253200.0,61.6405,61.7665,61.6405,61.6783,253200.0
2014-09-16 13:05:00,97.91,97.92,97.82,97.82,92200.0,61.6783,61.6846,61.6216,61.6216,92200.0
2014-09-16 13:10:00,97.82,97.84,97.77,97.8,44100.0,61.6216,61.6342,61.5901,61.609,44100.0
2014-09-16 13:15:00,97.81,97.89,97.74,97.89,55100.0,61.6153,61.6657,61.5712,61.6657,55100.0
2014-09-16 13:20:00,97.9,97.92,97.81,97.82,77600.0,61.672,61.6846,61.6153,61.6216,77600.0
2014-09-16 13:25:00,97.82,97.92,97.77,97.91,61900.0,61.6216,61.6846,61.5901,61.6783,61900.0
2014-09-16 13:30:00,97.92,97.93,97.81,97.81,54000.0,61.6846,61.6909,61.6153,61.6153,54000.0
2014-09-16 13:35:00,97.81,97.95,97.8,97.87,78600.0,61.6153,61.7035,61.609,61.6531,78600.0
2014-09-16 13:40:00,97.87,97.9,97.81,97.83,67300.0,61.6531,61.672,61.6153,61.6279,67300.0
2014-09-16 13:45:00,97.82,97.87,97.8,97.83,65500.0,61.6216,61.6531,61.609,61.6279,65500.0
2014-09-16 13:50:00,97.83,97.9,97.8,97.86,100300.0,61.6279,61.672,61.609,61.6468,100300.0
2014-09-16 13:55:00,97.86,97.88,97.8,97.81,76900.0,61.6468,61.6594,61.609,61.6153,76900.0
2014-09-16 14:00:00,97.82,97.88,97.8,97.83,69600.0,61.6216,61.6594,61.609,61.6279,69600.0
2014-09-16 14:05:00,97.82,97.88,97.8,97.85,107800.0,61.6216,61.6594,61.609,61.6405,107800.0
2014-09-16 14:10:00,97.86,97.92,97.83,97.91,78400.0,61.6468,61.6846,61.6279,61.6783,78400.0
2014-09-16 14:15:00,97.92,97.95,97.86,97.89,96100.0,61.6846,61.7035,61.6468,61.6657,96100.0
2014-09-16 14:20:00,97.89,97.89,97.8,97.84,96800.0,61.6657,61.6657,61.609,61.6342,96800.0
2014-09-16 14:25:00,97.83,97.89,97.75,97.78,118600.0,61.6279,61.6657,61.5775,61.5964,118600.0
2014-09-16 14:30:00,97.79,97.9,97.78,97.9,70000.0,61.6027,61.672,61.5964,61.672,70000.0
2014-09-16 14:35:00,97.91,97.92,97.86,97.87,59400.0,61.6783,61.6846,61.6468,61.6531,59400.0
2014-09-16 14:40:00,97.87,97.89,97.84,97.86,135800.0,61.6531,61.6657,61.6342,61.6468,135800.0
2014-09-16 14:45:00,97.86,97.86,97.74,97.77,93300.0,61.6468,61.6468,61.5712,61.5901,93300.0
2014-09-16 14:50:00,97.76,97.81,97.73,97.79,73800.0,61.5838,61.6153,61.5649,61.6027,73800.0
2014-09-16 14:55:00,97.79,97.84,97.74,97.77,74200.0,61.6027,61.6342,61.5712,61.5901,74200.0
2014-09-16 15:00:00,97.76,97.78,97.65,97.67,223100.0,61.5838,61.5964,61.5145,61.5271,223100.0
2014-09-16 15:05:00,97.67,97.72,97.59,97.59,128600.0,61.5271,61.5586,61.4767,61.4767,128600.0
2014-09-16 15:10:00,97.59,97.61,97.55,97.59,69100.0,61.4767,61.4893,61.4515,61.4767,69100.0
2014-09-16 15:15:00,97.59,97.68,97.57,97.67,137600.0,61.4767,61.5334,61.4641,61.5271,137600.0
2014-09-16 15:20:00,97.68,97.7,97.55,97.6,106800.0,61.5334,61.546,61.4515,61.483,106800.0
2014-09-16 15:25:00,97.59,97.59,97.48,97.51,112600.0,61.4767,61.4767,61.4074,61.4263,112600.0
2014-09-16 15:30:00,97.51,97.6,97.48,97.55,130500.0,61.4263,61.483,61.4074,61.4515,130500.0
2014-09-16 15:35:00,97.54,97.6,97.54,97.58,119800.0,61.4452,61.483,61.4452,61.4704,119800.0
2014-09-16 15:40:00,97.59,97.62,97.48,97.55,207700.0,61.4767,61.4956,61.4074,61.4515,207700.0
2014-09-16 15:45:00,97.55,97.62,97.55,97.58,208900.0,61.4515,61.4956,61.4515,61.4704,208900.0
2014-09-16 15:50:00,97.59,97.59,97.46,97.55,253200.0,61.4767,61.4767,61.3948,61.4515,253200.0
2014-09-16 15:55:00,97.55,97.56,97.36,97.44,431800.0,61.4515,61.4578,61.3318,61.3822,431800.0
2014-09-17 09:30:00,97.83,97.93,97.08,97.08,276500.0,61.6279,61.6909,61.1554,61.1554,276500.0
2014-09-17 09:35:00,97.09,97.33,97.04,97.2,113300.0,61.1617,61.3129,61.1302,61.231,113300.0
2014-09-17 09:40:00,97.21,97.43,97.19,97.42,69700.0,61.2373,61.3759,61.2247,61.3696,69700.0
2014-09-17 09:45:00,97.42,97.62,97.34,97.6,94700.0,61.3696,61.4956,61.3192,61.483,94700.0
2014-09-17 09:50:00,97.58,97.64,97.46,97.48,121500.0,61.4704,61.5082,61.3948,61.4074,121500.0
2014-09-17 09:55:00,97.47,97.52,97.33,97.41,56100.0,61.4011,61.4326,61.3129,61.3633,56100.0
2014-09-17 10:00:00,97.4,97.51,97.27,97.3,72400.0,61.357,61.4263,61.2751,61.294,72400.0
2014-09-17 10:05:00,97.3,97.31,97.13,97.18,93900.0,61.294,61.3003,61.1869,61.2184,93900.0
2014-09-17 10:10:00,97.18,97.3,97.16,97.22,51700.0,61.2184,61.294,61.2058,61.2436,51700.0
2014-09-17 10:15:00,97.22,97.33,97.17,97.29,52500.0,61.2436,61.3129,61.2121,61.2877,52500.0
2014-09-17 10:20:00,97.3,97.42,97.26,97.4,68100.0,61.294,61.3696,61.2688,61.357,68100.0
2014-09-17 10:25:00,97.4,97.52,97.38,97.46,63300.0,61.357,61.4326,61.3444,61.3948,63300.0
2014-09-17 10:30:00,97.46,97.47,97.36,97.39,35300.0,61.3948,61.4011,61.3318,61.3507,35300.0
2014-09-17 10:35:00,97.41,97.45,97.31,97.32,86100.0,61.3633,61.3885,61.3003,61.3066,86100.0
2014-09-17 10:40:00,97.32,97.39,97.22,97.3,104700.0,61.3066,61.3507,61.2436,61.294,104700.0
2014-09-17 10:45:00,97.29,97.33,97.24,97.27,64600.0,61.2877,61.3129,61.2562,61.2751,64600.0
2014-09-17 10:50:00,97.27,97.27,97.18,97.21,43900.0,61.2751,61.2751,61.2184,61.2373,43900.0
2014-09-17 10:55:00,97.21,97.22,97.11,97.16,61300.0,61.2373,61.2436,61.1743,61.2058,61300.0
2014-09-17 11:00:00,97.15,97.25,97.13,97.2,68800.0,61.1995,61.2625,61.1869,61.231,68800.0
2014-09-17 11:05:00,97.2,97.24,97.2,97.23,38200.0,61.231,61.2562,61.231,61.2499,38200.0
2014-09-17 11:10:00,97.22,97.29,97.18,97.29,46700.0,61.2436,61.2877,61.2184,61.2877,46700.0
2014-09-17 11:15:00,97.28,97.31,97.26,97.29,44400.0,61.2814,61.3003,61.2688,61.2877,44400.0
2014-09-17 11:20:00,97.27,97.29,97.15,97.19,41700.0,61.2751,61.2877,61.1995,61.2247,41700.0
2014-09-17 11:25:00,97.2,97.29,97.17,97.29,59400.0,61.231,61.2877,61.2121,61.2877,59400.0
2014-09-17 11:30:00,97.29,97.3,97.11,97.15,48600.0,61.2877,61.294,61.1743,61.1995,48600.0
2014-09-17 11:35:00,97.15,97.26,97.13,97.24,31500.0,61.1995,61.2688,61.1869,61.2562,31500.0
2014-09-17 11:40:00,97.24,97.25,97.11,97.12,45200.0,61.2562,61.2625,61.1743,61.1806,45200.0
2014-09-17 11:45:00,97.13,97.17,97.11,97.12,42100.0,61.1869,61.2121,61.1743,61.1806,42100.0
2014-09-17 11:50:00,97.11,97.15,97.06,97.11,41500.0,61.1743,61.1995,61.1428,61.1743,41500.0
2014-09-17 11:55:00,97.11,97.12,97.0,97.0,44500.0,61.1743,61.1806,61.105,61.105,44500.0
2014-09-17 12:00:00,97.01,97.1,97.0,97.1,27700.0,61.1113,61.168,61.105,61.168,27700.0
2014-09-17 12:05:00,97.09,97.12,97.04,97.04,41300.0,61.1617,61.1806,61.1302,61.1302,41300.0
2014-09-17 12:10:00,97.04,97.09,97.02,97.04,21300.0,61.1302,61.1617,61.1176,61.1302,21300.0
2014-09-17 12:15:00,97.05,97.1,97.03,97.08,19000.0,61.1365,61.168,61.1239,61.1554,19000.0
2014-09-17 12:20:00,97.07,97.08,96.98,97.01,41600.0,61.1491,61.1554,61.0924,61.1113,41600.0
2014-09-17 12:25:00,97.01,97.07,96.98,97.07,32200.0,61.1113,61.1491,61.0924,61.1491,32200.0
2014-09-17 12:30:00,97.08,97.09,97.02,97.04,42500.0,61.1554,61.1617,61.1176,61.1302,42500.0
2014-09-17 12:35:00,97.03,97.06,97.0,97.04,32300.0,61.1239,61.1428,61.105,61.1302,32300.0
2014-09-17 12:40:00,97.05,97.07,97.0,97.03,33400.0,61.1365,61.1491,61.105,61.1239,33400.0
2014-09-17 12:45:00,97.04,97.06,96.99,97.0,34200.0,61.1302,61.1428,61.0987,61.105,34200.0
2014-09-17 12:50:00,96.99,97.01,96.98,97.01,51600.0,61.0987,61.1113,61.0924,61.1113,51600.0
2014-09-17 12:55:00,97.01,97.01,96.96,96.97,36100.0,61.1113,61.1113,61.0798,61.0861,36100.0
2014-09-17 13:00:00,96.97,97.02,96.95,96.98,37500.0,61.0861,61.1176,61.0735,61.0924,37500.0
2014-09-17 13:05:00,96.97,96.97,96.88,96.93,74500.0,61.0861,61.0861,61.0294,61.0609,74500.0
2014-09-17 13:10:00,96.93,96.98,96.92,96.94,32900.0,61.0609,61.0924,61.0546,61.0672,32900.0
2014-09-17 13:15:00,96.94,96.96,96.91,96.96,42500.0,61.0672,61.0798,61.0483,61.0798,42500.0
2014-09-17 13:20:00,96.95,96.96,96.87,96.92,33500.0,61.0735,61.0798,61.0231,61.0546,33500.0
2014-09-17 13:25:00,96.91,96.91,96.81,96.82,35800.0,61.0483,61.0483,60.9853,60.9916,35800.0
2014-09-17 13:30:00,96.83,96.94,96.83,96.93,50900.0,60.9979,61.0672,60.9979,61.0609,50900.0
2014-09-17 13:35:00,96.94,97.01,96.94,96.97,68300.0,61.0672,61.1113,61.0672,61.0861,68300.0
2014-09-17 13:40:00,96.98,97.09,96.96,97.07,63300.0,61.0924,61.1617,61.0798,61.1491,63300.0
2014-09-17 13:45:00,97.08,97.18,97.07,97.16,44700.0,61.1554,61.2184,61.1491,61.2058,44700.0
2014-09-17 13:50:00,97.16,97.29,97.15,97.27,144300.0,61.2058,61.2877,61.1995,61.2751,144300.0
2014-09-17 13:55:00,97.26,97.29,97.2,97.29,151300.0,61.2688,61.2877,61.231,61.2877,151300.0
2014-09-17 14:00:00,97.3,97.59,96.8,96.96,286100.0,61.294,61.4767,60.979,61.0798,286100.0
2014-09-17 14:05:00,96.97,97.32,96.93,97.11,163600.0,61.0861,61.3066,61.0609,61.1743,163600.0
2014-09-17 14:10:00,97.14,97.35,97.13,97.2,181600.0,61.1932,61.3255,61.1869,61.231,181600.0
2014-09-17 14:15:00,97.23,97.29,97.04,97.28,95100.0,61.2499,61.2877,61.1302,61.2814,95100.0
2014-09-17 14:20:00,97.27,97.37,97.16,97.37,119200.0,61.2751,61.3381,61.2058,61.3381,119200.0
2014-09-17 14:25:00,97.37,97.45,97.23,97.43,110900.0,61.3381,61.3885,61.2499,61.3759,110900.0
2014-09-17 14:30:00,97.43,97.45,97.29,97.37,121500.0,61.3759,61.3885,61.2877,61.3381,121500.0
2014-09-17 14:35:00,97.37,97.47,97.31,97.44,93800.0,61.3381,61.4011,61.3003,61.3822,93800.0
2014-09-17 14:40:00,97.44,97.52,97.27,97.31,90900.0,61.3822,61.4326,61.2751,61.3003,90900.0
2014-09-17 14:45:00,97.3,97.41,97.21,97.39,71000.0,61.294,61.3633,61.2373,61.3507,71000.0
2014-09-17 14:50:00,97.39,97.51,97.32,97.5,71400.0,61.3507,61.4263,61.3066,61.42,71400.0
2014-09-17 14:55:00,97.5,97.53,97.37,97.46,79400.0,61.42,61.4389,61.3381,61.3948,79400.0
2014-09-17 15:00:00,97.47,97.6,97.39,97.54,135400.0,61.4011,61.483,61.3507,61.4452,135400.0
2014-09-17 15:05:00,97.53,97.69,97.52,97.57,112500.0,61.4389,61.5397,61.4326,61.4641,112500.0
2014-09-17 15:10:00,97.57,97.65,97.51,97.61,120600.0,61.4641,61.5145,61.4263,61.4893,120600.0
2014-09-17 15:15:00,97.61,97.69,97.57,97.59,122300.0,61.4893,61.5397,61.4641,61.4767,122300.0
2014-09-17 15:20:00,97.59,97.59,97.27,97.3,145700.0,61.4767,61.4767,61.2751,61.294,145700.0
2014-09-17 15:25:00,97.29,97.4,97.23,97.39,143100.0,61.2877,61.357,61.2499,61.3507,143100.0
2014-09-17 15:30:00,97.39,97.4,97.15,97.15,164800.0,61.3507,61.357,61.1995,61.1995,164800.0
2014-09-17 15:35:00,97.15,97.23,97.07,97.1,133600.0,61.1995,61.2499,61.1491,61.168,133600.0
2014-09-17 15:40:00,97.1,97.19,97.09,97.1,107700.0,61.168,61.2247,61.1617,61.168,107700.0
2014-09-17 15:45:00,97.1,97.11,96.97,97.05,162300.0,61.168,61.1743,61.0861,61.1365,162300.0
2014-09-17 15:50:00,97.04,97.14,97.04,97.04,157000.0,61.1302,61.1932,61.1302,61.1302,157000.0
2014-09-17 15:55:00,97.04,97.12,97.01,97.08,297100.0,61.1302,61.1806,61.1113,61.1554,297100.0
2014-09-18 09:30:00,97.15,97.32,96.94,96.95,199800.0,61.1995,61.3066,61.0672,61.0735,199800.0
2014-09-18 09:35:00,96.95,97.03,96.9,96.93,97500.0,61.0735,61.1239,61.042,61.0609,97500.0
2014-09-18 09:40:00,96.92,96.93,96.74,96.85,100500.0,61.0546,61.0609,60.9412,61.0105,100500.0
2014-09-18 09:45:00,96.82,96.98,96.8,96.91,89100.0,60.9916,61.0924,60.979,61.0483,89100.0
2014-09-18 09:50:00,96.92,97.04,96.86,97.03,99900.0,61.0546,61.1302,61.0168,61.1239,99900.0
2014-09-18 09:55:00,97.02,97.08,96.94,97.03,103400.0,61.1176,61.1554,61.0672,61.1239,103400.0
2014-09-18 10:00:00,97.03,97.13,96.96,97.1,72500.0,61.1239,61.1869,61.0798,61.168,72500.0
2014-09-18 10:05:00,97.1,97.14,97.01,97.08,55500.0,61.168,61.1932,61.1113,61.1554,55500.0
2014-09-18 10:10:00,97.07,97.12,96.92,96.96,71900.0,61.1491,61.1806,61.0546,61.0798,71900.0
2014-09-18 10:15:00,96.97,97.0,96.91,96.93,78900.0,61.0861,61.105,61.0483,61.0609,78900.0
2014-09-18 10:20:00,96.94,97.04,96.92,96.93,82900.0,61.0672,61.1302,61.0546,61.0609,82900.0
2014-09-18 10:25:00,96.95,96.96,96.72,96.8,93100.0,61.0735,61.0798,60.9286,60.979,93100.0
2014-09-18 10:30:00,96.8,96.91,96.77,96.9,49700.0,60.979,61.0483,60.9601,61.042,49700.0
2014-09-18 10:35:00,96.9,97.16,96.9,97.16,105000.0,61.042,61.2058,61.042,61.2058,105000.0
2014-09-18 10:40:00,97.17,97.19,97.08,97.12,48600.0,61.2121,61.2247,61.1554,61.1806,48600.0
2014-09-18 10:45:00,97.12,97.22,97.02,97.1,92100.0,61.1806,61.2436,61.1176,61.168,92100.0
2014-09-18 10:50:00,97.1,97.17,96.98,97.04,66600.0,61.168,61.2121,61.0924,61.1302,66600.0
2014-09-18 10:55:00,97.05,97.08,96.92,97.0,45300.0,61.1365,61.1554,61.0546,61.105,45300.0
2014-09-18 11:00:00,96.99,97.08,96.96,97.02,32500.0,61.0987,61.1554,61.0798,61.1176,32500.0
2014-09-18 11:05:00,97.03,97.06,96.96,97.03,34400.0,61.1239,61.1428,61.0798,61.1239,34400.0
2014-09-18 11:10:00,97.04,97.09,96.95,97.08,25800.0,61.1302,61.1617,61.0735,61.1554,25800.0
2014-09-18 11:15:00,97.09,97.09,96.93,96.96,38800.0,61.1617,61.1617,61.0609,61.0798,38800.0
2014-09-18 11:20:00,96.97,97.01,96.93,97.01,38500.0,61.0861,61.1113,61.0609,61.1113,38500.0
2014-09-18 11:25:00,97.01,97.02,96.95,96.97,37200.0,61.1113,61.1176,61.0735,61.0861,37200.0
2014-09-18 11:30:00,96.95,97.06,96.88,97.06,58100.0,61.0735,61.1428,61.0294,61.1428,58100.0
2014-09-18 11:35:00,97.07,97.07,96.93,96.94,58800.0,61.1491,61.1491,61.0609,61.0672,58800.0
2014-09-18 11:40:00,96.94,96.96,96.8,96.81,64700.0,61.0672,61.0798,60.979,60.9853,64700.0
2014-09-18 11:45:00,96.8,96.83,96.71,96.71,195500.0,60.979,60.9979,60.9223,60.9223,195500.0
2014-09-18 11:50:00,96.72,96.8,96.7,96.76,60800.0,60.9286,60.979,60.916,60.9538,60800.0
2014-09-18 11:55:00,96.76,96.82,96.73,96.79,47400.0,60.9538,60.9916,60.9349,60.9727,47400.0
2014-09-18 12:00:00,96.79,96.82,96.75,96.82,59900.0,60.9727,60.9916,60.9475,60.9916,59900.0
2014-09-18 12:05:00,96.82,96.86,96.79,96.8,31600.0,60.9916,61.0168,60.9727,60.979,31600.0
2014-09-18 12:10:00,96.8,96.85,96.79,96.79,38300.0,60.979,61.0105,60.9727,60.9727,38300.0
2014-09-18 12:15:00,96.8,96.89,96.8,96.87,44600.0,60.979,61.0357,60.979,61.0231,44600.0
2014-09-18 12:20:00,96.87,96.87,96.77,96.8,41400.0,61.0231,61.0231,60.9601,60.979,41400.0
2014-09-18 12:25:00,96.81,96.81,96.74,96.77,38800.0,60.9853,60.9853,60.9412,60.9601,38800.0
2014-09-18 12:30:00,96.77,96.81,96.71,96.8,74400.0,60.9601,60.9853,60.9223,60.979,74400.0
2014-09-18 12:35:00,96.8,96.82,96.77,96.77,35600.0,60.979,60.9916,60.9601,60.9601,35600.0
2014-09-18 12:40:00,96.77,96.84,96.74,96.83,70200.0,60.9601,61.0042,60.9412,60.9979,70200.0
2014-09-18 12:45:00,96.83,96.86,96.79,96.81,57300.0,60.9979,61.0168,60.9727,60.9853,57300.0
2014-09-18 12:50:00,96.8,96.82,96.67,96.71,110200.0,60.979,60.9916,60.8971,60.9223,110200.0
2014-09-18 12:55:00,96.72,96.73,96.66,96.66,46800.0,60.9286,60.9349,60.8908,60.8908,46800.0
2014-09-18 13:00:00,96.67,96.73,96.63,96.71,48200.0,60.8971,60.9349,60.8719,60.9223,48200.0
2014-09-18 13:05:00,96.71,96.81,96.7,96.75,41800.0,60.9223,60.9853,60.916,60.9475,41800.0
2014-09-18 13:10:00,96.74,96.77,96.69,96.7,30700.0,60.9412,60.9601,60.9097,60.916,30700.0
2014-09-18 13:15:00,96.7,96.73,96.66,96.73,29300.0,60.916,60.9349,60.8908,60.9349,29300.0
2014-09-18 13:20:00,96.74,96.74,96.64,96.67,30200.0,60.9412,60.9412,60.8782,60.8971,30200.0
2014-09-18 13:25:00,96.67,96.74,96.67,96.74,22500.0,60.8971,60.9412,60.8971,60.9412,22500.0
2014-09-18 13:30:00,96.73,96.77,96.66,96.7,66600.0,60.9349,60.9601,60.8908,60.916,66600.0
2014-09-18 13:35:00,96.7,96.82,96.7,96.82,68900.0,60.916,60.9916,60.916,60.9916,68900.0
2014-09-18 13:40:00,96.83,96.83,96.77,96.82,30900.0,60.9979,60.9979,60.9601,60.9916,30900.0
2014-09-18 13:45:00,96.81,96.85,96.76,96.76,49500.0,60.9853,61.0105,60.9538,60.9538,49500.0
2014-09-18 13:50:00,96.76,96.79,96.72,96.75,34100.0,60.9538,60.9727,60.9286,60.9475,34100.0
2014-09-18 13:55:00,96.76,96.84,96.75,96.8,92500.0,60.9538,61.0042,60.9475,60.979,92500.0
2014-09-18 14:00:00,96.79,96.83,96.74,96.76,39300.0,60.9727,60.9979,60.9412,60.9538,39300.0
2014-09-18 14:05:00,96.75,96.76,96.71,96.73,43100.0,60.9475,60.9538,60.9223,60.9349,43100.0
2014-09-18 14:10:00,96.73,96.78,96.71,96.72,66000.0,60.9349,60.9664,60.9223,60.9286,66000.0
2014-09-18 14:15:00,96.73,96.75,96.68,96.68,44000.0,60.9349,60.9475,60.9034,60.9034,44000.0
2014-09-18 14:20:00,96.67,96.67,96.57,96.58,67400.0,60.8971,60.8971,60.8341,60.8404,67400.0
2014-09-18 14:25:00,96.58,96.67,96.58,96.62,50000.0,60.8404,60.8971,60.8404,60.8656,50000.0
2014-09-18 14:30:00,96.62,96.66,96.61,96.64,45700.0,60.8656,60.8908,60.8593,60.8782,45700.0
2014-09-18 14:35:00,96.63,96.63,96.55,96.58,88400.0,60.8719,60.8719,60.8216,60.8404,88400.0
2014-09-18 14:40:00,96.58,96.6,96.53,96.54,75100.0,60.8404,60.853,60.809,60.8153,75100.0
2014-09-18 14:45:00,96.54,96.57,96.52,96.53,64500.0,60.8153,60.8341,60.8027,60.809,64500.0
2014-09-18 14:50:00,96.52,96.56,96.51,96.51,58600.0,60.8027,60.8278,60.7964,60.7964,58600.0
2014-09-18 14:55:00,96.51,96.53,96.5,96.5,42100.0,60.7964,60.809,60.7901,60.7901,42100.0
2014-09-18 15:00:00,96.5,96.58,96.48,96.55,86700.0,60.7901,60.8404,60.7775,60.8216,86700.0
2014-09-18 15:05:00,96.55,96.56,96.52,96.52,89500.0,60.8216,60.8278,60.8027,60.8027,89500.0
2014-09-18 15:10:00,96.53,96.55,96.51,96.53,76100.0,60.809,60.8216,60.7964,60.809,76100.0
2014-09-18 15:15:00,96.54,96.62,96.51,96.6,84600.0,60.8153,60.8656,60.7964,60.853,84600.0
2014-09-18 15:20:00,96.61,96.61,96.53,96.54,117200.0,60.8593,60.8593,60.809,60.8153,117200.0
2014-09-18 15:25:00,96.53,96.62,96.53,96.6,92800.0,60.809,60.8656,60.809,60.853,92800.0
2014-09-18 15:30:00,96.6,96.7,96.6,96.68,135600.0,60.853,60.916,60.853,60.9034,135600.0
2014-09-18 15:35:00,96.69,96.84,96.68,96.83,151100.0,60.9097,61.0042,60.9034,60.9979,151100.0
2014-09-18 15:40:00,96.83,96.84,96.74,96.77,120100.0,60.9979,61.0042,60.9412,60.9601,120100.0
2014-09-18 15:45:00,96.76,96.78,96.74,96.78,218000.0,60.9538,60.9664,60.9412,60.9664,218000.0
2014-09-18 15:50:00,96.78,96.79,96.73,96.77,239300.0,60.9664,60.9727,60.9349,60.9601,239300.0
2014-09-18 15:55:00,96.77,96.77,96.57,96.62,621200.0,60.9601,60.9601,60.8341,60.8656,621200.0
2014-09-19 09:30:00,97.08,97.4,96.98,97.2,4869000.0,61.1554,61.357,61.0924,61.231,4869000.0
2014-09-19 09:35:00,97.23,97.56,97.18,97.42,272800.0,61.2499,61.4578,61.2184,61.3696,272800.0
2014-09-19 09:40:00,97.42,97.45,97.33,97.35,198400.0,61.3696,61.3885,61.3129,61.3255,198400.0
2014-09-19 09:45:00,97.36,97.46,97.3,97.42,185200.0,61.3318,61.3948,61.294,61.3696,185200.0
2014-09-19 09:50:00,97.42,97.52,97.37,97.44,143200.0,61.3696,61.4326,61.3381,61.3822,143200.0
2014-09-19 09:55:00,97.44,97.46,97.4,97.44,92500.0,61.3822,61.3948,61.357,61.3822,92500.0
2014-09-19 10:00:00,97.44,97.5,97.39,97.42,101400.0,61.3822,61.42,61.3507,61.3696,101400.0
2014-09-19 10:05:00,97.41,97.45,97.36,97.39,92100.0,61.3633,61.3885,61.3318,61.3507,92100.0
2014-09-19 10:10:00,97.39,97.39,96.92,96.94,212700.0,61.3507,61.3507,61.0546,61.0672,212700.0
2014-09-19 10:15:00,96.94,97.1,96.94,97.02,89200.0,61.0672,61.168,61.0672,61.1176,89200.0
2014-09-19 10:20:00,97.02,97.12,97.0,97.11,76800.0,61.1176,61.1806,61.105,61.1743,76800.0
2014-09-19 10:25:00,97.1,97.11,96.87,96.95,123300.0,61.168,61.1743,61.0231,61.0735,123300.0
2014-09-19 10:30:00,96.94,96.99,96.9,96.99,68200.0,61.0672,61.0987,61.042,61.0987,68200.0
2014-09-19 10:35:00,96.99,97.3,96.99,97.27,91600.0,61.0987,61.294,61.0987,61.2751,91600.0
2014-09-19 10:40:00,97.27,97.3,97.18,97.26,84900.0,61.2751,61.294,61.2184,61.2688,84900.0
2014-09-19 10:45:00,97.25,97.35,97.19,97.34,48700.0,61.2625,61.3255,61.2247,61.3192,48700.0
2014-09-19 10:50:00,97.34,97.39,97.22,97.28,79300.0,61.3192,61.3507,61.2436,61.2814,79300.0
2014-09-19 10:55:00,97.28,97.29,97.22,97.27,49900.0,61.2814,61.2877,61.2436,61.2751,49900.0
2014-09-19 11:00:00,97.28,97.4,97.25,97.4,66200.0,61.2814,61.357,61.2625,61.357,66200.0
2014-09-19 11:05:00,97.4,97.41,97.26,97.27,67000.0,61.357,61.3633,61.2688,61.2751,67000.0
2014-09-19 11:10:00,97.28,97.33,97.25,97.3,82200.0,61.2814,61.3129,61.2625,61.294,82200.0
2014-09-19 11:15:00,97.31,97.42,97.31,97.39,61800.0,61.3003,61.3696,61.3003,61.3507,61800.0
2014-09-19 11:20:00,97.39,97.46,97.39,97.45,61600.0,61.3507,61.3948,61.3507,61.3885,61600.0
2014-09-19 11:25:00,97.45,97.45,97.31,97.33,70500.0,61.3885,61.3885,61.3003,61.3129,70500.0
2014-09-19 11:30:00,97.32,97.37,97.28,97.36,81300.0,61.3066,61.3381,61.2814,61.3318,81300.0
2014-09-19 11:35:00,97.35,97.37,97.28,97.34,99300.0,61.3255,61.3381,61.2814,61.3192,99300.0
2014-09-19 11:40:00,97.34,97.37,97.3,97.34,62200.0,61.3192,61.3381,61.294,61.3192,62200.0
2014-09-19 11:45:00,97.34,97.38,97.27,97.28,52700.0,61.3192,61.3444,61.2751,61.2814,52700.0
2014-09-19 11:50:00,97.3,97.35,97.24,97.25,56000.0,61.294,61.3255,61.2562,61.2625,56000.0
2014-09-19 11:55:00,97.24,97.37,97.23,97.35,60900.0,61.2562,61.3381,61.2499,61.3255,60900.0
2014-09-19 12:00:00,97.36,97.38,97.21,97.23,95500.0,61.3318,61.3444,61.2373,61.2499,95500.0
2014-09-19 12:05:00,97.23,97.23,97.08,97.15,63900.0,61.2499,61.2499,61.1554,61.1995,63900.0
2014-09-19 12:10:00,97.15,97.22,97.13,97.17,44600.0,61.1995,61.2436,61.1869,61.2121,44600.0
2014-09-19 12:15:00,97.17,97.25,97.12,97.23,34300.0,61.2121,61.2625,61.1806,61.2499,34300.0
2014-09-19 12:20:00,97.24,97.32,97.19,97.25,43900.0,61.2562,61.3066,61.2247,61.2625,43900.0
2014-09-19 12:25:00,97.24,97.39,97.24,97.38,83900.0,61.2562,61.3507,61.2562,61.3444,83900.0
2014-09-19 12:30:00,97.38,97.42,97.3,97.4,79000.0,61.3444,61.3696,61.294,61.357,79000.0
2014-09-19 12:35:00,97.41,97.51,97.41,97.47,55500.0,61.3633,61.4263,61.3633,61.4011,55500.0
2014-09-19 12:40:00,97.47,97.47,97.33,97.35,29200.0,61.4011,61.4011,61.3129,61.3255,29200.0
2014-09-19 12:45:00,97.33,97.42,97.3,97.36,56200.0,61.3129,61.3696,61.294,61.3318,56200.0
2014-09-19 12:50:00,97.35,97.45,97.33,97.38,40000.0,61.3255,61.3885,61.3129,61.3444,40000.0
2014-09-19 12:55:00,97.38,97.43,97.34,97.39,53600.0,61.3444,61.3759,61.3192,61.3507,53600.0
2014-09-19 13:00:00,97.38,97.39,97.23,97.25,84600.0,61.3444,61.3507,61.2499,61.2625,84600.0
2014-09-19 13:05:00,97.25,97.28,97.21,97.21,33900.0,61.2625,61.2814,61.2373,61.2373,33900.0
2014-09-19 13:10:00,97.2,97.21,97.06,97.07,63100.0,61.231,61.2373,61.1428,61.1491,63100.0
2014-09-19 13:15:00,97.07,97.12,96.98,97.01,137000.0,61.1491,61.1806,61.0924,61.1113,137000.0
2014-09-19 13:20:00,97.02,97.09,97.0,97.06,89600.0,61.1176,61.1617,61.105,61.1428,89600.0
2014-09-19 13:25:00,97.07,97.12,97.07,97.1,49800.0,61.1491,61.1806,61.1491,61.168,49800.0
2014-09-19 13:30:00,97.11,97.15,97.06,97.07,45800.0,61.1743,61.1995,61.1428,61.1491,45800.0
2014-09-19 13:35:00,97.07,97.14,97.06,97.11,37600.0,61.1491,61.1932,61.1428,61.1743,37600.0
2014-09-19 13:40:00,97.11,97.12,97.06,97.08,39100.0,61.1743,61.1806,61.1428,61.1554,39100.0
2014-09-19 13:45:00,97.09,97.17,97.09,97.16,34700.0,61.1617,61.2121,61.1617,61.2058,34700.0
2014-09-19 13:50:00,97.16,97.27,97.16,97.25,60900.0,61.2058,61.2751,61.2058,61.2625,60900.0
2014-09-19 13:55:00,97.25,97.25,97.14,97.2,53400.0,61.2625,61.2625,61.1932,61.231,53400.0
2014-09-19 14:00:00,97.2,97.29,97.2,97.28,43700.0,61.231,61.2877,61.231,61.2814,43700.0
2014-09-19 14:05:00,97.28,97.31,97.21,97.21,35600.0,61.2814,61.3003,61.2373,61.2373,35600.0
2014-09-19 14:10:00,97.22,97.28,97.22,97.26,64000.0,61.2436,61.2814,61.2436,61.2688,64000.0
2014-09-19 14:15:00,97.26,97.36,97.24,97.36,52600.0,61.2688,61.3318,61.2562,61.3318,52600.0
2014-09-19 14:20:00,97.36,97.47,97.34,97.43,53300.0,61.3318,61.4011,61.3192,61.3759,53300.0
2014-09-19 14:25:00,97.43,97.48,97.4,97.45,48500.0,61.3759,61.4074,61.357,61.3885,48500.0
2014-09-19 14:30:00,97.45,97.46,97.33,97.34,92200.0,61.3885,61.3948,61.3129,61.3192,92200.0
2014-09-19 14:35:00,97.36,97.44,97.34,97.4,99200.0,61.3318,61.3822,61.3192,61.357,99200.0
2014-09-19 14:40:00,97.4,97.51,97.38,97.51,102200.0,61.357,61.4263,61.3444,61.4263,102200.0
2014-09-19 14:45:00,97.51,97.52,97.45,97.45,105700.0,61.4263,61.4326,61.3885,61.3885,105700.0
2014-09-19 14:50:00,97.45,97.45,97.36,97.37,96200.0,61.3885,61.3885,61.3318,61.3381,96200.0
2014-09-19 14:55:00,97.37,97.43,97.37,97.42,69900.0,61.3381,61.3759,61.3381,61.3696,69900.0
2014-09-19 15:00:00,97.42,97.46,97.39,97.39,45900.0,61.3696,61.3948,61.3507,61.3507,45900.0
2014-09-19 15:05:00,97.39,97.4,97.31,97.33,95400.0,61.3507,61.357,61.3003,61.3129,95400.0
2014-09-19 15:10:00,97.34,97.35,97.3,97.33,71900.0,61.3192,61.3255,61.294,61.3129,71900.0
2014-09-19 15:15:00,97.32,97.35,97.27,97.27,85200.0,61.3066,61.3255,61.2751,61.2751,85200.0
2014-09-19 15:20:00,97.28,97.28,97.22,97.26,100800.0,61.2814,61.2814,61.2436,61.2688,100800.0
2014-09-19 15:25:00,97.27,97.31,97.26,97.27,88000.0,61.2751,61.3003,61.2688,61.2751,88000.0
2014-09-19 15:30:00,97.27,97.3,97.24,97.29,133300.0,61.2751,61.294,61.2562,61.2877,133300.0
2014-09-19 15:35:00,97.29,97.36,97.28,97.33,91600.0,61.2877,61.3318,61.2814,61.3129,91600.0
2014-09-19 15:40:00,97.34,97.39,97.23,97.36,247400.0,61.3192,61.3507,61.2499,61.3318,247400.0
2014-09-19 15:45:00,97.37,97.48,97.36,97.43,277700.0,61.3381,61.4074,61.3318,61.3759,277700.0
2014-09-19 15:50:00,97.43,97.43,97.37,97.42,211900.0,61.3759,61.3759,61.3381,61.3696,211900.0
2014-09-19 15:55:00,97.42,97.42,97.12,97.15,783100.0,61.3696,61.3696,61.1806,61.1995,783100.0
2014-09-22 09:30:00,96.9,97.0,96.65,96.82,257500.0,61.042,61.105,60.8845,60.9916,257500.0
2014-09-22 09:35:00,96.83,96.87,96.58,96.59,68100.0,60.9979,61.0231,60.8404,60.8467,68100.0
2014-09-22 09:40:00,96.58,96.72,96.56,96.67,84000.0,60.8404,60.9286,60.8278,60.8971,84000.0
2014-09-22 09:45:00,96.66,96.87,96.6,96.75,74100.0,60.8908,61.0231,60.853,60.9475,74100.0
2014-09-22 09:50:00,96.74,96.8,96.65,96.69,53800.0,60.9412,60.979,60.8845,60.9097,53800.0
2014-09-22 09:55:00,96.68,96.72,96.61,96.7,48900.0,60.9034,60.9286,60.8593,60.916,48900.0
2014-09-22 10:00:00,96.69,96.71,96.57,96.69,99400.0,60.9097,60.9223,60.8341,60.9097,99400.0
2014-09-22 10:05:00,96.69,96.69,96.55,96.63,174600.0,60.9097,60.9097,60.8216,60.8719,174600.0
2014-09-22 10:10:00,96.64,96.65,96.55,96.55,82900.0,60.8782,60.8845,60.8216,60.8216,82900.0
2014-09-22 10:15:00,96.56,96.56,96.4,96.5,129000.0,60.8278,60.8278,60.7271,60.7901,129000.0
2014-09-22 10:20:00,96.48,96.5,96.4,96.43,110800.0,60.7775,60.7901,60.7271,60.746,110800.0
2014-09-22 10:25:00,96.44,96.45,96.32,96.34,151200.0,60.7523,60.7586,60.6767,60.6893,151200.0
2014-09-22 10:30:00,96.35,96.39,96.27,96.38,89100.0,60.6956,60.7208,60.6452,60.7145,89100.0
2014-09-22 10:35:00,96.38,96.51,96.36,96.42,95500.0,60.7145,60.7964,60.7019,60.7397,95500.0
2014-09-22 10:40:00,96.41,96.46,96.35,96.43,77800.0,60.7334,60.7649,60.6956,60.746,77800.0
2014-09-22 10:45:00,96.43,96.51,96.39,96.43,91800.0,60.746,60.7964,60.7208,60.746,91800.0
2014-09-22 10:50:00,96.43,96.46,96.37,96.38,54000.0,60.746,60.7649,60.7082,60.7145,54000.0
2014-09-22 10:55:00,96.36,96.38,96.28,96.34,89400.0,60.7019,60.7145,60.6515,60.6893,89400.0
2014-09-22 11:00:00,96.33,96.49,96.32,96.46,65300.0,60.683,60.7838,60.6767,60.7649,65300.0
2014-09-22 11:05:00,96.45,96.57,96.44,96.5,69000.0,60.7586,60.8341,60.7523,60.7901,69000.0
2014-09-22 11:10:00,96.49,96.58,96.47,96.49,99700.0,60.7838,60.8404,60.7712,60.7838,99700.0
2014-09-22 11:15:00,96.49,96.65,96.48,96.55,114500.0,60.7838,60.8845,60.7775,60.8216,114500.0
2014-09-22 11:20:00,96.55,96.68,96.55,96.65,91300.0,60.8216,60.9034,60.8216,60.8845,91300.0
2014-09-22 11:25:00,96.65,96.65,96.56,96.56,110200.0,60.8845,60.8845,60.8278,60.8278,110200.0
2014-09-22 11:30:00,96.57,96.63,96.46,96.56,102200.0,60.8341,60.8719,60.7649,60.8278,102200.0
2014-09-22 11:35:00,96.56,96.61,96.46,96.47,33500.0,60.8278,60.8593,60.7649,60.7712,33500.0
2014-09-22 11:40:00,96.46,96.59,96.46,96.48,37800.0,60.7649,60.8467,60.7649,60.7775,37800.0
2014-09-22 11:45:00,96.48,96.52,96.37,96.43,50600.0,60.7775,60.8027,60.7082,60.746,50600.0
2014-09-22 11:50:00,96.44,96.47,96.38,96.43,60300.0,60.7523,60.7712,60.7145,60.746,60300.0
2014-09-22 11:55:00,96.45,96.45,96.36,96.45,52000.0,60.7586,60.7586,60.7019,60.7586,52000.0
2014-09-22 12:00:00,96.44,96.5,96.38,96.47,78500.0,60.7523,60.7901,60.7145,60.7712,78500.0
2014-09-22 12:05:00,96.47,96.54,96.47,96.54,46100.0,60.7712,60.8153,60.7712,60.8153,46100.0
2014-09-22 12:10:00,96.54,96.57,96.4,96.42,68200.0,60.8153,60.8341,60.7271,60.7397,68200.0
2014-09-22 12:15:00,96.43,96.53,96.4,96.4,59500.0,60.746,60.809,60.7271,60.7271,59500.0
2014-09-22 12:20:00,96.4,96.41,96.33,96.35,59400.0,60.7271,60.7334,60.683,60.6956,59400.0
2014-09-22 12:25:00,96.34,96.39,96.3,96.34,48800.0,60.6893,60.7208,60.6641,60.6893,48800.0
2014-09-22 12:30:00,96.33,96.42,96.31,96.42,83700.0,60.683,60.7397,60.6704,60.7397,83700.0
2014-09-22 12:35:00,96.43,96.46,96.37,96.4,39000.0,60.746,60.7649,60.7082,60.7271,39000.0
2014-09-22 12:40:00,96.39,96.47,96.36,96.47,65100.0,60.7208,60.7712,60.7019,60.7712,65100.0
2014-09-22 12:45:00,96.48,96.61,96.47,96.61,55100.0,60.7775,60.8593,60.7712,60.8593,55100.0
2014-09-22 12:50:00,96.62,96.63,96.55,96.57,73500.0,60.8656,60.8719,60.8216,60.8341,73500.0
2014-09-22 12:55:00,96.58,96.63,96.52,96.52,67100.0,60.8404,60.8719,60.8027,60.8027,67100.0
2014-09-22 13:00:00,96.51,96.6,96.49,96.56,71800.0,60.7964,60.853,60.7838,60.8278,71800.0
2014-09-22 13:05:00,96.56,96.63,96.48,96.48,55800.0,60.8278,60.8719,60.7775,60.7775,55800.0
2014-09-22 13:10:00,96.47,96.48,96.37,96.46,49700.0,60.7712,60.7775,60.7082,60.7649,49700.0
2014-09-22 13:15:00,96.45,96.59,96.43,96.56,49600.0,60.7586,60.8467,60.746,60.8278,49600.0
2014-09-22 13:20:00,96.55,96.59,96.45,96.48,48500.0,60.8216,60.8467,60.7586,60.7775,48500.0
2014-09-22 13:25:00,96.49,96.68,96.48,96.63,81200.0,60.7838,60.9034,60.7775,60.8719,81200.0
2014-09-22 13:30:00,96.64,96.69,96.6,96.62,58900.0,60.8782,60.9097,60.853,60.8656,58900.0
2014-09-22 13:35:00,96.61,96.64,96.53,96.53,35300.0,60.8593,60.8782,60.809,60.809,35300.0
2014-09-22 13:40:00,96.54,96.58,96.51,96.53,28500.0,60.8153,60.8404,60.7964,60.809,28500.0
2014-09-22 13:45:00,96.54,96.56,96.49,96.52,59300.0,60.8153,60.8278,60.7838,60.8027,59300.0
2014-09-22 13:50:00,96.52,96.56,96.48,96.49,35800.0,60.8027,60.8278,60.7775,60.7838,35800.0
2014-09-22 13:55:00,96.49,96.51,96.4,96.41,47100.0,60.7838,60.7964,60.7271,60.7334,47100.0
2014-09-22 14:00:00,96.41,96.47,96.38,96.4,49400.0,60.7334,60.7712,60.7145,60.7271,49400.0
2014-09-22 14:05:00,96.4,96.47,96.36,96.43,56500.0,60.7271,60.7712,60.7019,60.746,56500.0
2014-09-22 14:10:00,96.44,96.48,96.4,96.47,39500.0,60.7523,60.7775,60.7271,60.7712,39500.0
2014-09-22 14:15:00,96.46,96.54,96.45,96.54,69000.0,60.7649,60.8153,60.7586,60.8153,69000.0
2014-09-22 14:20:00,96.55,96.57,96.44,96.47,44800.0,60.8216,60.8341,60.7523,60.7712,44800.0
2014-09-22 14:25:00,96.48,96.48,96.31,96.32,123900.0,60.7775,60.7775,60.6704,60.6767,123900.0
2014-09-22 14:30:00,96.32,96.35,96.28,96.34,68600.0,60.6767,60.6956,60.6515,60.6893,68600.0
2014-09-22 14:35:00,96.34,96.41,96.28,96.41,49900.0,60.6893,60.7334,60.6515,60.7334,49900.0
2014-09-22 14:40:00,96.39,96.43,96.34,96.42,67500.0,60.7208,60.746,60.6893,60.7397,67500.0
2014-09-22 14:45:00,96.41,96.53,96.41,96.53,64500.0,60.7334,60.809,60.7334,60.809,64500.0
2014-09-22 14:50:00,96.53,96.56,96.49,96.5,94600.0,60.809,60.8278,60.7838,60.7901,94600.0
2014-09-22 14:55:00,96.5,96.52,96.43,96.44,54100.0,60.7901,60.8027,60.746,60.7523,54100.0
2014-09-22 15:00:00,96.43,96.52,96.38,96.38,63800.0,60.746,60.8027,60.7145,60.7145,63800.0
2014-09-22 15:05:00,96.39,96.41,96.34,96.37,60200.0,60.7208,60.7334,60.6893,60.7082,60200.0
2014-09-22 15:10:00,96.38,96.43,96.37,96.42,55600.0,60.7145,60.746,60.7082,60.7397,55600.0
2014-09-22 15:15:00,96.41,96.45,96.34,96.4,69100.0,60.7334,60.7586,60.6893,60.7271,69100.0
2014-09-22 15:20:00,96.4,96.48,96.39,96.45,73500.0,60.7271,60.7775,60.7208,60.7586,73500.0
2014-09-22 15:25:00,96.45,96.51,96.43,96.48,77200.0,60.7586,60.7964,60.746,60.7775,77200.0
2014-09-22 15:30:00,96.49,96.51,96.45,96.49,113300.0,60.7838,60.7964,60.7586,60.7838,113300.0
2014-09-22 15:35:00,96.49,96.56,96.49,96.52,104600.0,60.7838,60.8278,60.7838,60.8027,104600.0
2014-09-22 15:40:00,96.53,96.65,96.51,96.59,141800.0,60.809,60.8845,60.7964,60.8467,141800.0
2014-09-22 15:45:00,96.59,96.62,96.55,96.6,152900.0,60.8467,60.8656,60.8216,60.853,152900.0
2014-09-22 15:50:00,96.61,96.63,96.53,96.53,238300.0,60.8593,60.8719,60.809,60.809,238300.0
2014-09-22 15:55:00,96.54,96.65,96.52,96.59,536700.0,60.8153,60.8845,60.8027,60.8467,536700.0
2014-09-23 09:30:00,96.28,96.48,96.16,96.45,201100.0,60.6515,60.7775,60.5759,60.7586,201100.0
2014-09-23 09:35:00,96.41,96.8,96.41,96.7,189100.0,60.7334,60.979,60.7334,60.916,189100.0
2014-09-23 09:40:00,96.71,96.98,96.68,96.91,104200.0,60.9223,61.0924,60.9034,61.0483,104200.0
2014-09-23 09:45:00,96.91,97.12,96.76,97.02,128300.0,61.0483,61.1806,60.9538,61.1176,128300.0
2014-09-23 09:50:00,97.02,97.16,96.96,97.14,149600.0,61.1176,61.2058,61.0798,61.1932,149600.0
2014-09-23 09:55:00,97.13,97.15,96.96,97.05,112600.0,61.1869,61.1995,61.0798,61.1365,112600.0
2014-09-23 10:00:00,97.05,97.13,96.97,97.01,142300.0,61.1365,61.1869,61.0861,61.1113,142300.0
2014-09-23 10:05:00,97.02,97.04,96.92,96.97,73700.0,61.1176,61.1302,61.0546,61.0861,73700.0
2014-09-23 10:10:00,96.97,97.0,96.87,96.91,98400.0,61.0861,61.105,61.0231,61.0483,98400.0
2014-09-23 10:15:00,96.91,96.96,96.81,96.84,83000.0,61.0483,61.0798,60.9853,61.0042,83000.0
2014-09-23 10:20:00,96.84,97.04,96.84,97.01,114200.0,61.0042,61.1302,61.0042,61.1113,114200.0
2014-09-23 10:25:00,97.0,97.02,96.85,96.87,122600.0,61.105,61.1176,61.0105,61.0231,122600.0
2014-09-23 10:30:00,96.88,96.88,96.72,96.73,66700.0,61.0294,61.0294,60.9286,60.9349,66700.0
2014-09-23 10:35:00,96.75,96.78,96.7,96.72,125700.0,60.9475,60.9664,60.916,60.9286,125700.0
2014-09-23 10:40:00,96.73,96.83,96.72,96.78,141800.0,60.9349,60.9979,60.9286,60.9664,141800.0
2014-09-23 10:45:00,96.79,96.8,96.69,96.75,113800.0,60.9727,60.979,60.9097,60.9475,113800.0
2014-09-23 10:50:00,96.76,96.85,96.69,96.75,86200.0,60.9538,61.0105,60.9097,60.9475,86200.0
2014-09-23 10:55:00,96.74,96.74,96.59,96.66,74000.0,60.9412,60.9412,60.8467,60.8908,74000.0
2014-09-23 11:00:00,96.66,96.72,96.57,96.57,108600.0,60.8908,60.9286,60.8341,60.8341,108600.0
2014-09-23 11:05:00,96.57,96.63,96.5,96.54,91400.0,60.8341,60.8719,60.7901,60.8153,91400.0
2014-09-23 11:10:00,96.54,96.56,96.36,96.38,93500.0,60.8153,60.8278,60.7019,60.7145,93500.0
2014-09-23 11:15:00,96.38,96.53,96.38,96.52,86200.0,60.7145,60.809,60.7145,60.8027,86200.0
2014-09-23 11:20:00,96.52,96.62,96.52,96.57,98300.0,60.8027,60.8656,60.8027,60.8341,98300.0
2014-09-23 11:25:00,96.56,96.56,96.4,96.41,57200.0,60.8278,60.8278,60.7271,60.7334,57200.0
2014-09-23 11:30:00,96.41,96.51,96.38,96.48,67300.0,60.7334,60.7964,60.7145,60.7775,67300.0
2014-09-23 11:35:00,96.49,96.66,96.49,96.64,88800.0,60.7838,60.8908,60.7838,60.8782,88800.0
2014-09-23 11:40:00,96.64,96.67,96.5,96.5,65900.0,60.8782,60.8971,60.7901,60.7901,65900.0
2014-09-23 11:45:00,96.51,96.6,96.49,96.53,100100.0,60.7964,60.853,60.7838,60.809,100100.0
2014-09-23 11:50:00,96.53,96.61,96.51,96.56,60100.0,60.809,60.8593,60.7964,60.8278,60100.0
2014-09-23 11:55:00,96.55,96.56,96.49,96.56,41100.0,60.8216,60.8278,60.7838,60.8278,41100.0
2014-09-23 12:00:00,96.55,96.59,96.52,96.54,52700.0,60.8216,60.8467,60.8027,60.8153,52700.0
2014-09-23 12:05:00,96.53,96.59,96.48,96.51,50600.0,60.809,60.8467,60.7775,60.7964,50600.0
2014-09-23 12:10:00,96.5,96.52,96.44,96.45,45200.0,60.7901,60.8027,60.7523,60.7586,45200.0
2014-09-23 12:15:00,96.45,96.48,96.41,96.46,55800.0,60.7586,60.7775,60.7334,60.7649,55800.0
2014-09-23 12:20:00,96.45,96.47,96.35,96.37,81400.0,60.7586,60.7712,60.6956,60.7082,81400.0
2014-09-23 12:25:00,96.37,96.38,96.28,96.3,64200.0,60.7082,60.7145,60.6515,60.6641,64200.0
2014-09-23 12:30:00,96.31,96.4,96.31,96.4,39900.0,60.6704,60.7271,60.6704,60.7271,39900.0
2014-09-23 12:35:00,96.4,96.41,96.35,96.35,38900.0,60.7271,60.7334,60.6956,60.6956,38900.0
2014-09-23 12:40:00,96.36,96.42,96.35,96.37,81000.0,60.7019,60.7397,60.6956,60.7082,81000.0
2014-09-23 12:45:00,96.37,96.37,96.26,96.27,43500.0,60.7082,60.7082,60.6389,60.6452,43500.0
2014-09-23 12:50:00,96.27,96.33,96.26,96.32,49600.0,60.6452,60.683,60.6389,60.6767,49600.0
2014-09-23 12:55:00,96.32,96.34,96.28,96.33,61400.0,60.6767,60.6893,60.6515,60.683,61400.0
2014-09-23 13:00:00,96.32,96.4,96.29,96.37,51900.0,60.6767,60.7271,60.6578,60.7082,51900.0
2014-09-23 13:05:00,96.36,96.42,96.35,96.38,32900.0,60.7019,60.7397,60.6956,60.7145,32900.0
2014-09-23 13:10:00,96.38,96.39,96.28,96.29,109300.0,60.7145,60.7208,60.6515,60.6578,109300.0
2014-09-23 13:15:00,96.28,96.3,96.22,96.26,122100.0,60.6515,60.6641,60.6137,60.6389,122100.0
2014-09-23 13:20:00,96.26,96.35,96.26,96.31,73100.0,60.6389,60.6956,60.6389,60.6704,73100.0
2014-09-23 13:25:00,96.32,96.4,96.29,96.37,55200.0,60.6767,60.7271,60.6578,60.7082,55200.0
2014-09-23 13:30:00,96.38,96.42,96.33,96.39,97000.0,60.7145,60.7397,60.683,60.7208,97000.0
2014-09-23 13:35:00,96.39,96.48,96.38,96.48,106300.0,60.7208,60.7775,60.7145,60.7775,106300.0
2014-09-23 13:40:00,96.48,96.51,96.38,96.4,35000.0,60.7775,60.7964,60.7145,60.7271,35000.0
2014-09-23 13:45:00,96.4,96.42,96.37,96.38,37600.0,60.7271,60.7397,60.7082,60.7145,37600.0
2014-09-23 13:50:00,96.38,96.39,96.3,96.32,62700.0,60.7145,60.7208,60.6641,60.6767,62700.0
2014-09-23 13:55:00,96.32,96.33,96.25,96.27,92100.0,60.6767,60.683,60.6326,60.6452,92100.0
2014-09-23 14:00:00,96.27,96.36,96.21,96.29,118400.0,60.6452,60.7019,60.6074,60.6578,118400.0
2014-09-23 14:05:00,96.28,96.3,96.22,96.26,104500.0,60.6515,60.6641,60.6137,60.6389,104500.0
2014-09-23 14:10:00,96.26,96.34,96.26,96.34,66700.0,60.6389,60.6893,60.6389,60.6893,66700.0
2014-09-23 14:15:00,96.33,96.33,96.26,96.28,57200.0,60.683,60.683,60.6389,60.6515,57200.0
2014-09-23 14:20:00,96.28,96.31,96.2,96.2,72200.0,60.6515,60.6704,60.6011,60.6011,72200.0
2014-09-23 14:25:00,96.2,96.23,96.16,96.21,71500.0,60.6011,60.62,60.5759,60.6074,71500.0
2014-09-23 14:30:00,96.21,96.26,96.2,96.21,59900.0,60.6074,60.6389,60.6011,60.6074,59900.0
2014-09-23 14:35:00,96.19,96.27,96.19,96.25,78500.0,60.5948,60.6452,60.5948,60.6326,78500.0
2014-09-23 14:40:00,96.24,96.25,96.18,96.21,81900.0,60.6263,60.6326,60.5885,60.6074,81900.0
2014-09-23 14:45:00,96.21,96.23,96.15,96.16,92800.0,60.6074,60.62,60.5696,60.5759,92800.0
2014-09-23 14:50:00,96.16,96.16,96.09,96.09,168600.0,60.5759,60.5759,60.5318,60.5318,168600.0
2014-09-23 14:55:00,96.1,96.21,96.07,96.2,176700.0,60.5381,60.6074,60.5192,60.6011,176700.0
2014-09-23 15:00:00,96.19,96.22,96.15,96.19,127200.0,60.5948,60.6137,60.5696,60.5948,127200.0
2014-09-23 15:05:00,96.19,96.19,96.08,96.12,91600.0,60.5948,60.5948,60.5255,60.5507,91600.0
2014-09-23 15:10:00,96.12,96.17,96.1,96.15,114700.0,60.5507,60.5822,60.5381,60.5696,114700.0
2014-09-23 15:15:00,96.15,96.17,96.12,96.13,109600.0,60.5696,60.5822,60.5507,60.557,109600.0
2014-09-23 15:20:00,96.14,96.14,96.07,96.09,115600.0,60.5633,60.5633,60.5192,60.5318,115600.0
2014-09-23 15:25:00,96.1,96.25,96.1,96.25,120100.0,60.5381,60.6326,60.5381,60.6326,120100.0
2014-09-23 15:30:00,96.25,96.25,96.17,96.19,91100.0,60.6326,60.6326,60.5822,60.5948,91100.0
2014-09-23 15:35:00,96.2,96.34,96.2,96.34,106800.0,60.6011,60.6893,60.6011,60.6893,106800.0
2014-09-23 15:40:00,96.34,96.4,96.31,96.36,122300.0,60.6893,60.7271,60.6704,60.7019,122300.0
2014-09-23 15:45:00,96.35,96.37,96.27,96.31,140300.0,60.6956,60.7082,60.6452,60.6704,140300.0
2014-09-23 15:50:00,96.31,96.32,96.18,96.24,143000.0,60.6704,60.6767,60.5885,60.6263,143000.0
2014-09-23 15:55:00,96.25,96.27,96.04,96.06,419000.0,60.6326,60.6452,60.5003,60.5129,419000.0
2014-09-24 09:30:00,95.87,95.94,95.11,95.11,435200.0,60.3932,60.4373,59.9144,59.9144,435200.0
2014-09-24 09:35:00,95.12,95.31,95.09,95.26,237300.0,59.9207,60.0404,59.9018,60.0089,237300.0
2014-09-24 09:40:00,95.27,95.33,95.03,95.12,179500.0,60.0152,60.053,59.864,59.9207,179500.0
2014-09-24 09:45:00,95.1,95.23,95.04,95.2,212300.0,59.9081,59.99,59.8703,59.9711,212300.0
2014-09-24 09:50:00,95.18,95.26,95.1,95.17,126000.0,59.9585,60.0089,59.9081,59.9522,126000.0
2014-09-24 09:55:00,95.15,95.27,95.13,95.15,80900.0,59.9396,60.0152,59.927,59.9396,80900.0
2014-09-24 10:00:00,95.16,95.34,95.13,95.22,189600.0,59.9459,60.0593,59.927,59.9837,189600.0
2014-09-24 10:05:00,95.22,95.31,95.1,95.11,277300.0,59.9837,60.0404,59.9081,59.9144,277300.0
2014-09-24 10:10:00,95.11,95.13,95.03,95.06,231200.0,59.9144,59.927,59.864,59.8829,231200.0
2014-09-24 10:15:00,95.06,95.12,95.03,95.07,71100.0,59.8829,59.9207,59.864,59.8892,71100.0
2014-09-24 10:20:00,95.07,95.07,94.84,94.99,402000.0,59.8892,59.8892,59.7443,59.8388,402000.0
2014-09-24 10:25:00,94.98,95.08,94.97,95.03,186100.0,59.8325,59.8955,59.8262,59.864,186100.0
2014-09-24 10:30:00,95.04,95.25,95.01,95.17,105500.0,59.8703,60.0026,59.8514,59.9522,105500.0
2014-09-24 10:35:00,95.17,95.19,95.08,95.1,151700.0,59.9522,59.9648,59.8955,59.9081,151700.0
2014-09-24 10:40:00,95.09,95.15,95.03,95.15,139300.0,59.9018,59.9396,59.864,59.9396,139300.0
2014-09-24 10:45:00,95.14,95.2,95.1,95.2,140000.0,59.9333,59.9711,59.9081,59.9711,140000.0
2014-09-24 10:50:00,95.2,95.22,95.16,95.18,102000.0,59.9711,59.9837,59.9459,59.9585,102000.0
2014-09-24 10:55:00,95.19,95.2,95.13,95.19,65200.0,59.9648,59.9711,59.927,59.9648,65200.0
2014-09-24 11:00:00,95.19,95.29,95.17,95.29,105500.0,59.9648,60.0278,59.9522,60.0278,105500.0
2014-09-24 11:05:00,95.29,95.38,95.23,95.37,92800.0,60.0278,60.0845,59.99,60.0782,92800.0
2014-09-24 11:10:00,95.37,95.39,95.29,95.3,98800.0,60.0782,60.0908,60.0278,60.0341,98800.0
2014-09-24 11:15:00,95.3,95.33,95.28,95.33,78400.0,60.0341,60.053,60.0215,60.053,78400.0
2014-09-24 11:20:00,95.33,95.42,95.32,95.4,127700.0,60.053,60.1097,60.0467,60.0971,127700.0
2014-09-24 11:25:00,95.4,95.46,95.38,95.43,111100.0,60.0971,60.1349,60.0845,60.116,111100.0
2014-09-24 11:30:00,95.42,95.5,95.41,95.43,114000.0,60.1097,60.1601,60.1034,60.116,114000.0
2014-09-24 11:35:00,95.43,95.44,95.32,95.32,74600.0,60.116,60.1223,60.0467,60.0467,74600.0
2014-09-24 11:40:00,95.32,95.32,95.23,95.25,62700.0,60.0467,60.0467,59.99,60.0026,62700.0
2014-09-24 11:45:00,95.26,95.29,95.18,95.19,58400.0,60.0089,60.0278,59.9585,59.9648,58400.0
2014-09-24 11:50:00,95.2,95.27,95.19,95.26,61600.0,59.9711,60.0152,59.9648,60.0089,61600.0
2014-09-24 11:55:00,95.26,95.33,95.26,95.33,55400.0,60.0089,60.053,60.0089,60.053,55400.0
2014-09-24 12:00:00,95.33,95.37,95.28,95.31,53400.0,60.053,60.0782,60.0215,60.0404,53400.0
2014-09-24 12:05:00,95.3,95.32,95.24,95.24,57200.0,60.0341,60.0467,59.9963,59.9963,57200.0
2014-09-24 12:10:00,95.24,95.27,95.21,95.25,45300.0,59.9963,60.0152,59.9774,60.0026,45300.0
2014-09-24 12:15:00,95.24,95.24,95.17,95.2,60200.0,59.9963,59.9963,59.9522,59.9711,60200.0
2014-09-24 12:20:00,95.19,95.22,95.18,95.19,53500.0,59.9648,59.9837,59.9585,59.9648,53500.0
2014-09-24 12:25:00,95.2,95.23,95.18,95.22,43400.0,59.9711,59.99,59.9585,59.9837,43400.0
2014-09-24 12:30:00,95.21,95.23,95.18,95.19,42700.0,59.9774,59.99,59.9585,59.9648,42700.0
2014-09-24 12:35:00,95.2,95.23,95.19,95.21,38000.0,59.9711,59.99,59.9648,59.9774,38000.0
2014-09-24 12:40:00,95.2,95.24,95.17,95.23,38800.0,59.9711,59.9963,59.9522,59.99,38800.0
2014-09-24 12:45:00,95.23,95.25,95.18,95.21,34400.0,59.99,60.0026,59.9585,59.9774,34400.0
2014-09-24 12:50:00,95.2,95.2,95.13,95.15,34500.0,59.9711,59.9711,59.927,59.9396,34500.0
2014-09-24 12:55:00,95.15,95.16,95.13,95.15,60400.0,59.9396,59.9459,59.927,59.9396,60400.0
2014-09-24 13:00:00,95.16,95.21,95.12,95.14,125600.0,59.9459,59.9774,59.9207,59.9333,125600.0
2014-09-24 13:05:00,95.13,95.13,95.06,95.1,75100.0,59.927,59.927,59.8829,59.9081,75100.0
2014-09-24 13:10:00,95.09,95.13,95.09,95.1,41600.0,59.9018,59.927,59.9018,59.9081,41600.0
2014-09-24 13:15:00,95.09,95.16,95.09,95.13,53900.0,59.9018,59.9459,59.9018,59.927,53900.0
2014-09-24 13:20:00,95.13,95.13,95.05,95.06,57800.0,59.927,59.927,59.8766,59.8829,57800.0
2014-09-24 13:25:00,95.05,95.06,95.01,95.01,64500.0,59.8766,59.8829,59.8514,59.8514,64500.0
2014-09-24 13:30:00,95.02,95.04,94.98,95.02,121600.0,59.8577,59.8703,59.8325,59.8577,121600.0
2014-09-24 13:35:00,95.02,95.06,95.01,95.06,82200.0,59.8577,59.8829,59.8514,59.8829,82200.0
2014-09-24 13:40:00,95.06,95.2,95.06,95.16,110600.0,59.8829,59.9711,59.8829,59.9459,110600.0
2014-09-24 13:45:00,95.17,95.2,95.13,95.19,47600.0,59.9522,59.9711,59.927,59.9648,47600.0
2014-09-24 13:50:00,95.19,95.28,95.18,95.27,116800.0,59.9648,60.0215,59.9585,60.0152,116800.0
2014-09-24 13:55:00,95.27,95.3,95.26,95.28,50500.0,60.0152,60.0341,60.0089,60.0215,50500.0
2014-09-24 14:00:00,95.28,95.34,95.27,95.34,51600.0,60.0215,60.0593,60.0152,60.0593,51600.0
2014-09-24 14:05:00,95.34,95.49,95.34,95.49,109000.0,60.0593,60.1538,60.0593,60.1538,109000.0
2014-09-24 14:10:00,95.49,95.57,95.48,95.56,93400.0,60.1538,60.2042,60.1475,60.1979,93400.0
2014-09-24 14:15:00,95.55,95.57,95.51,95.53,59700.0,60.1916,60.2042,60.1664,60.179,59700.0
2014-09-24 14:20:00,95.52,95.54,95.48,95.5,80500.0,60.1727,60.1853,60.1475,60.1601,80500.0
2014-09-24 14:25:00,95.51,95.89,95.49,95.79,213800.0,60.1664,60.4058,60.1538,60.3428,213800.0
2014-09-24 14:30:00,95.8,95.8,95.72,95.76,128200.0,60.3491,60.3491,60.2987,60.3239,128200.0
2014-09-24 14:35:00,95.76,95.86,95.75,95.81,84000.0,60.3239,60.3869,60.3176,60.3554,84000.0
2014-09-24 14:40:00,95.81,95.83,95.77,95.8,74100.0,60.3554,60.368,60.3302,60.3491,74100.0
2014-09-24 14:45:00,95.8,95.85,95.75,95.81,86300.0,60.3491,60.3806,60.3176,60.3554,86300.0
2014-09-24 14:50:00,95.81,95.99,95.79,95.99,129400.0,60.3554,60.4688,60.3428,60.4688,129400.0
2014-09-24 14:55:00,95.99,96.0,95.93,96.0,90800.0,60.4688,60.4751,60.431,60.4751,90800.0
2014-09-24 15:00:00,96.0,96.23,96.0,96.22,225300.0,60.4751,60.62,60.4751,60.6137,225300.0
2014-09-24 15:05:00,96.22,96.25,96.1,96.11,116100.0,60.6137,60.6326,60.5381,60.5444,116100.0
2014-09-24 15:10:00,96.11,96.13,95.99,96.0,171200.0,60.5444,60.557,60.4688,60.4751,171200.0
2014-09-24 15:15:00,95.99,96.0,95.95,95.98,90600.0,60.4688,60.4751,60.4436,60.4625,90600.0
2014-09-24 15:20:00,95.97,96.06,95.96,96.03,142000.0,60.4562,60.5129,60.4499,60.494,142000.0
2014-09-24 15:25:00,96.04,96.06,95.97,95.97,100500.0,60.5003,60.5129,60.4562,60.4562,100500.0
2014-09-24 15:30:00,95.96,96.03,95.96,95.99,101100.0,60.4499,60.494,60.4499,60.4688,101100.0
2014-09-24 15:35:00,96.0,96.02,95.97,95.99,91000.0,60.4751,60.4877,60.4562,60.4688,91000.0
2014-09-24 15:40:00,96.0,96.0,95.92,95.93,147700.0,60.4751,60.4751,60.4247,60.431,147700.0
2014-09-24 15:45:00,95.92,95.92,95.86,95.88,168800.0,60.4247,60.4247,60.3869,60.3995,168800.0
2014-09-24 15:50:00,95.89,95.93,95.81,95.81,270100.0,60.4058,60.431,60.3554,60.3554,270100.0
2014-09-24 15:55:00,95.82,95.89,95.78,95.85,557700.0,60.3617,60.4058,60.3365,60.3806,557700.0
2014-09-25 09:30:00,95.66,95.85,95.51,95.85,258600.0,60.2609,60.3806,60.1664,60.3806,258600.0
2014-09-25 09:35:00,95.85,95.89,95.54,95.61,149800.0,60.3806,60.4058,60.1853,60.2294,149800.0
2014-09-25 09:40:00,95.61,95.64,95.43,95.62,134500.0,60.2294,60.2483,60.116,60.2357,134500.0
2014-09-25 09:45:00,95.62,95.63,95.28,95.35,236300.0,60.2357,60.242,60.0215,60.0656,236300.0
2014-09-25 09:50:00,95.35,95.36,95.06,95.13,200800.0,60.0656,60.0719,59.8829,59.927,200800.0
2014-09-25 09:55:00,95.13,95.2,95.0,95.11,164500.0,59.927,59.9711,59.8451,59.9144,164500.0
2014-09-25 10:00:00,95.12,95.41,95.08,95.17,125800.0,59.9207,60.1034,59.8955,59.9522,125800.0
2014-09-25 10:05:00,95.2,95.39,95.2,95.31,88600.0,59.9711,60.0908,59.9711,60.0404,88600.0
2014-09-25 10:10:00,95.29,95.33,95.14,95.28,103800.0,60.0278,60.053,59.9333,60.0215,103800.0
2014-09-25 10:15:00,95.28,95.31,95.17,95.31,58100.0,60.0215,60.0404,59.9522,60.0404,58100.0
2014-09-25 10:20:00,95.3,95.31,95.0,95.13,185200.0,60.0341,60.0404,59.8451,59.927,185200.0
2014-09-25 10:25:00,95.14,95.37,95.14,95.25,66400.0,59.9333,60.0782,59.9333,60.0026,66400.0
2014-09-25 10:30:00,95.24,95.24,95.03,95.12,96500.0,59.9963,59.9963,59.864,59.9207,96500.0
2014-09-25 10:35:00,95.11,95.25,95.08,95.13,80800.0,59.9144,60.0026,59.8955,59.927,80800.0
2014-09-25 10:40:00,95.12,95.13,94.91,94.91,165100.0,59.9207,59.927,59.7884,59.7884,165100.0
2014-09-25 10:45:00,94.91,95.09,94.87,95.06,124400.0,59.7884,59.9018,59.7632,59.8829,124400.0
2014-09-25 10:50:00,95.06,95.12,94.97,94.99,84800.0,59.8829,59.9207,59.8262,59.8388,84800.0
2014-09-25 10:55:00,94.99,95.09,94.93,95.07,93700.0,59.8388,59.9018,59.801,59.8892,93700.0
2014-09-25 11:00:00,95.08,95.08,94.95,95.06,110400.0,59.8955,59.8955,59.8136,59.8829,110400.0
2014-09-25 11:05:00,95.05,95.06,94.84,95.06,105900.0,59.8766,59.8829,59.7443,59.8829,105900.0
2014-09-25 11:10:00,95.06,95.06,94.85,94.9,84000.0,59.8829,59.8829,59.7506,59.7821,84000.0
2014-09-25 11:15:00,94.9,94.98,94.84,94.92,80200.0,59.7821,59.8325,59.7443,59.7947,80200.0
2014-09-25 11:20:00,94.93,95.03,94.8,95.03,163900.0,59.801,59.864,59.7191,59.864,163900.0
2014-09-25 11:25:00,95.02,95.1,94.95,95.08,97200.0,59.8577,59.9081,59.8136,59.8955,97200.0
2014-09-25 11:30:00,95.07,95.11,94.95,95.08,80600.0,59.8892,59.9144,59.8136,59.8955,80600.0
2014-09-25 11:35:00,95.07,95.16,95.05,95.06,78600.0,59.8892,59.9459,59.8766,59.8829,78600.0
2014-09-25 11:40:00,95.06,95.09,94.92,94.97,75300.0,59.8829,59.9018,59.7947,59.8262,75300.0
2014-09-25 11:45:00,94.99,95.02,94.8,94.81,101800.0,59.8388,59.8577,59.7191,59.7254,101800.0
2014-09-25 11:50:00,94.8,94.88,94.76,94.83,65700.0,59.7191,59.7695,59.6939,59.738,65700.0
2014-09-25 11:55:00,94.84,94.85,94.73,94.79,75400.0,59.7443,59.7506,59.675,59.7128,75400.0
2014-09-25 12:00:00,94.79,94.85,94.73,94.82,86600.0,59.7128,59.7506,59.675,59.7317,86600.0
2014-09-25 12:05:00,94.81,94.95,94.77,94.89,102400.0,59.7254,59.8136,59.7002,59.7758,102400.0
2014-09-25 12:10:00,94.9,94.91,94.8,94.89,41000.0,59.7821,59.7884,59.7191,59.7758,41000.0
2014-09-25 12:15:00,94.9,94.9,94.73,94.79,70200.0,59.7821,59.7821,59.675,59.7128,70200.0
2014-09-25 12:20:00,94.79,94.79,94.7,94.75,63000.0,59.7128,59.7128,59.6561,59.6876,63000.0
2014-09-25 12:25:00,94.74,94.74,94.52,94.55,190100.0,59.6813,59.6813,59.5428,59.5617,190100.0
2014-09-25 12:30:00,94.55,94.65,94.51,94.55,132400.0,59.5617,59.6246,59.5365,59.5617,132400.0
2014-09-25 12:35:00,94.55,94.64,94.55,94.59,352800.0,59.5617,59.6183,59.5617,59.5869,352800.0
2014-09-25 12:40:00,94.6,94.69,94.54,94.62,66900.0,59.5932,59.6498,59.5554,59.6057,66900.0
2014-09-25 12:45:00,94.61,94.64,94.5,94.55,61700.0,59.5994,59.6183,59.5302,59.5617,61700.0
2014-09-25 12:50:00,94.56,94.6,94.5,94.55,54800.0,59.568,59.5932,59.5302,59.5617,54800.0
2014-09-25 12:55:00,94.54,94.61,94.52,94.58,49100.0,59.5554,59.5994,59.5428,59.5806,49100.0
2014-09-25 13:00:00,94.58,94.63,94.51,94.52,61200.0,59.5806,59.612,59.5365,59.5428,61200.0
2014-09-25 13:05:00,94.52,94.63,94.48,94.55,87200.0,59.5428,59.612,59.5176,59.5617,87200.0
2014-09-25 13:10:00,94.56,94.65,94.56,94.62,36200.0,59.568,59.6246,59.568,59.6057,36200.0
2014-09-25 13:15:00,94.61,94.7,94.61,94.65,76100.0,59.5994,59.6561,59.5994,59.6246,76100.0
2014-09-25 13:20:00,94.65,94.76,94.59,94.59,65400.0,59.6246,59.6939,59.5869,59.5869,65400.0
2014-09-25 13:25:00,94.6,94.76,94.6,94.75,72300.0,59.5932,59.6939,59.5932,59.6876,72300.0
2014-09-25 13:30:00,94.76,94.78,94.72,94.73,62400.0,59.6939,59.7065,59.6687,59.675,62400.0
2014-09-25 13:35:00,94.73,94.84,94.71,94.73,55100.0,59.675,59.7443,59.6624,59.675,55100.0
2014-09-25 13:40:00,94.72,94.82,94.68,94.77,39300.0,59.6687,59.7317,59.6435,59.7002,39300.0
2014-09-25 13:45:00,94.75,94.75,94.51,94.53,83800.0,59.6876,59.6876,59.5365,59.5491,83800.0
2014-09-25 13:50:00,94.53,94.57,94.42,94.44,106000.0,59.5491,59.5743,59.4798,59.4924,106000.0
2014-09-25 13:55:00,94.44,94.48,94.33,94.42,128400.0,59.4924,59.5176,59.4231,59.4798,128400.0
2014-09-25 14:00:00,94.42,94.43,94.2,94.34,172000.0,59.4798,59.4861,59.3412,59.4294,172000.0
2014-09-25 14:05:00,94.34,94.41,94.32,94.36,87900.0,59.4294,59.4735,59.4168,59.442,87900.0
2014-09-25 14:10:00,94.36,94.45,94.34,94.45,70400.0,59.442,59.4987,59.4294,59.4987,70400.0
2014-09-25 14:15:00,94.45,94.45,94.31,94.42,106400.0,59.4987,59.4987,59.4105,59.4798,106400.0
2014-09-25 14:20:00,94.42,94.46,94.38,94.41,102300.0,59.4798,59.505,59.4546,59.4735,102300.0
2014-09-25 14:25:00,94.41,94.48,94.38,94.45,57100.0,59.4735,59.5176,59.4546,59.4987,57100.0
2014-09-25 14:30:00,94.46,94.48,94.41,94.43,69800.0,59.505,59.5176,59.4735,59.4861,69800.0
2014-09-25 14:35:00,94.44,94.56,94.44,94.55,105500.0,59.4924,59.568,59.4924,59.5617,105500.0
2014-09-25 14:40:00,94.56,94.57,94.48,94.48,61500.0,59.568,59.5743,59.5176,59.5176,61500.0
2014-09-25 14:45:00,94.48,94.66,94.48,94.64,64700.0,59.5176,59.6309,59.5176,59.6183,64700.0
2014-09-25 14:50:00,94.65,94.66,94.53,94.58,60800.0,59.6246,59.6309,59.5491,59.5806,60800.0
2014-09-25 14:55:00,94.59,94.59,94.46,94.53,154400.0,59.5869,59.5869,59.505,59.5491,154400.0
2014-09-25 15:00:00,94.53,94.59,94.36,94.46,123300.0,59.5491,59.5869,59.442,59.505,123300.0
2014-09-25 15:05:00,94.45,94.5,94.42,94.45,83700.0,59.4987,59.5302,59.4798,59.4987,83700.0
2014-09-25 15:10:00,94.44,94.48,94.37,94.44,85700.0,59.4924,59.5176,59.4483,59.4924,85700.0
2014-09-25 15:15:00,94.44,94.56,94.44,94.49,76400.0,59.4924,59.568,59.4924,59.5239,76400.0
2014-09-25 15:20:00,94.49,94.5,94.37,94.42,109300.0,59.5239,59.5302,59.4483,59.4798,109300.0
2014-09-25 15:25:00,94.42,94.44,94.34,94.36,96800.0,59.4798,59.4924,59.4294,59.442,96800.0
2014-09-25 15:30:00,94.36,94.49,94.33,94.49,154000.0,59.442,59.5239,59.4231,59.5239,154000.0
2014-09-25 15:35:00,94.49,94.64,94.44,94.61,276300.0,59.5239,59.6183,59.4924,59.5994,276300.0
2014-09-25 15:40:00,94.6,94.65,94.53,94.63,206300.0,59.5932,59.6246,59.5491,59.612,206300.0
2014-09-25 15:45:00,94.63,94.64,94.49,94.6,213200.0,59.612,59.6183,59.5239,59.5932,213200.0
2014-09-25 15:50:00,94.59,94.6,94.54,94.55,204200.0,59.5869,59.5932,59.5554,59.5617,204200.0
2014-09-25 15:55:00,94.54,94.55,94.26,94.27,769900.0,59.5554,59.5617,59.379,59.3853,769900.0
2014-09-26 09:30:00,94.33,94.33,94.06,94.26,196700.0,59.4231,59.4231,59.253,59.379,196700.0
2014-09-26 09:35:00,94.26,94.42,94.13,94.17,104900.0,59.379,59.4798,59.2971,59.3223,104900.0
2014-09-26 09:40:00,94.16,94.18,93.8,93.88,222200.0,59.316,59.3286,59.0892,59.1396,222200.0
2014-09-26 09:45:00,93.88,94.02,93.82,93.99,206500.0,59.1396,59.2278,59.1018,59.2089,206500.0
2014-09-26 09:50:00,94.0,94.09,93.98,94.07,102400.0,59.2152,59.2719,59.2026,59.2593,102400.0
2014-09-26 09:55:00,94.06,94.16,93.97,94.07,142000.0,59.253,59.316,59.1963,59.2593,142000.0
2014-09-26 10:00:00,94.06,94.6,94.06,94.5,193300.0,59.253,59.5932,59.253,59.5302,193300.0
2014-09-26 10:05:00,94.51,94.72,94.44,94.67,153700.0,59.5365,59.6687,59.4924,59.6372,153700.0
2014-09-26 10:10:00,94.66,94.68,94.52,94.63,176700.0,59.6309,59.6435,59.5428,59.612,176700.0
2014-09-26 10:15:00,94.63,94.86,94.63,94.85,163100.0,59.612,59.7569,59.612,59.7506,163100.0
2014-09-26 10:20:00,94.86,95.0,94.75,94.97,157900.0,59.7569,59.8451,59.6876,59.8262,157900.0
2014-09-26 10:25:00,94.95,94.95,94.71,94.82,128500.0,59.8136,59.8136,59.6624,59.7317,128500.0
2014-09-26 10:30:00,94.8,94.8,94.44,94.71,160800.0,59.7191,59.7191,59.4924,59.6624,160800.0
2014-09-26 10:35:00,94.71,94.8,94.7,94.76,94400.0,59.6624,59.7191,59.6561,59.6939,94400.0
2014-09-26 10:40:00,94.75,94.91,94.75,94.85,98600.0,59.6876,59.7884,59.6876,59.7506,98600.0
2014-09-26 10:45:00,94.88,94.91,94.77,94.82,133700.0,59.7695,59.7884,59.7002,59.7317,133700.0
2014-09-26 10:50:00,94.82,94.85,94.69,94.7,92000.0,59.7317,59.7506,59.6498,59.6561,92000.0
2014-09-26 10:55:00,94.69,94.96,94.68,94.96,94200.0,59.6498,59.8199,59.6435,59.8199,94200.0
2014-09-26 11:00:00,94.96,95.0,94.83,94.91,64200.0,59.8199,59.8451,59.738,59.7884,64200.0
2014-09-26 11:05:00,94.91,95.09,94.9,95.05,87700.0,59.7884,59.9018,59.7821,59.8766,87700.0
2014-09-26 11:10:00,95.05,95.14,95.0,95.04,71800.0,59.8766,59.9333,59.8451,59.8703,71800.0
2014-09-26 11:15:00,95.06,95.07,94.92,94.92,58600.0,59.8829,59.8892,59.7947,59.7947,58600.0
2014-09-26 11:20:00,94.92,94.97,94.77,94.92,87200.0,59.7947,59.8262,59.7002,59.7947,87200.0
2014-09-26 11:25:00,94.91,95.01,94.9,94.99,70100.0,59.7884,59.8514,59.7821,59.8388,70100.0
2014-09-26 11:30:00,95.0,95.04,94.83,94.83,80300.0,59.8451,59.8703,59.738,59.738,80300.0
2014-09-26 11:35:00,94.84,94.91,94.78,94.82,154100.0,59.7443,59.7884,59.7065,59.7317,154100.0
2014-09-26 11:40:00,94.81,94.88,94.76,94.84,59100.0,59.7254,59.7695,59.6939,59.7443,59100.0
2014-09-26 11:45:00,94.84,94.92,94.76,94.89,100200.0,59.7443,59.7947,59.6939,59.7758,100200.0
2014-09-26 11:50:00,94.9,94.97,94.88,94.92,41700.0,59.7821,59.8262,59.7695,59.7947,41700.0
2014-09-26 11:55:00,94.92,94.94,94.88,94.88,34900.0,59.7947,59.8073,59.7695,59.7695,34900.0
2014-09-26 12:00:00,94.88,94.96,94.88,94.94,53600.0,59.7695,59.8199,59.7695,59.8073,53600.0
2014-09-26 12:05:00,94.95,95.01,94.91,94.99,123300.0,59.8136,59.8514,59.7884,59.8388,123300.0
2014-09-26 12:10:00,94.99,95.0,94.91,94.91,30400.0,59.8388,59.8451,59.7884,59.7884,30400.0
2014-09-26 12:15:00,94.9,94.96,94.84,94.89,33100.0,59.7821,59.8199,59.7443,59.7758,33100.0
2014-09-26 12:20:00,94.9,94.97,94.9,94.93,60000.0,59.7821,59.8262,59.7821,59.801,60000.0
2014-09-26 12:25:00,94.91,95.0,94.9,94.97,32100.0,59.7884,59.8451,59.7821,59.8262,32100.0
2014-09-26 12:30:00,94.97,95.04,94.96,94.97,36900.0,59.8262,59.8703,59.8199,59.8262,36900.0
2014-09-26 12:35:00,94.97,95.07,94.94,94.99,94800.0,59.8262,59.8892,59.8073,59.8388,94800.0
2014-09-26 12:40:00,94.99,95.04,94.93,94.96,51700.0,59.8388,59.8703,59.801,59.8199,51700.0
2014-09-26 12:45:00,94.96,94.99,94.92,94.96,51000.0,59.8199,59.8388,59.7947,59.8199,51000.0
2014-09-26 12:50:00,94.95,94.96,94.91,94.93,65900.0,59.8136,59.8199,59.7884,59.801,65900.0
2014-09-26 12:55:00,94.92,94.96,94.87,94.94,46900.0,59.7947,59.8199,59.7632,59.8073,46900.0
2014-09-26 13:00:00,94.94,94.96,94.89,94.92,26000.0,59.8073,59.8199,59.7758,59.7947,26000.0
2014-09-26 13:05:00,94.93,95.11,94.91,94.97,153100.0,59.801,59.9144,59.7884,59.8262,153100.0
2014-09-26 13:10:00,94.97,95.11,94.9,95.1,135900.0,59.8262,59.9144,59.7821,59.9081,135900.0
2014-09-26 13:15:00,95.1,95.13,95.04,95.1,113600.0,59.9081,59.927,59.8703,59.9081,113600.0
2014-09-26 13:20:00,95.09,95.22,95.09,95.16,99900.0,59.9018,59.9837,59.9018,59.9459,99900.0
2014-09-26 13:25:00,95.16,95.22,95.13,95.2,66800.0,59.9459,59.9837,59.927,59.9711,66800.0
2014-09-26 13:30:00,95.2,95.25,95.19,95.23,72200.0,59.9711,60.0026,59.9648,59.99,72200.0
2014-09-26 13:35:00,95.22,95.23,95.16,95.21,61900.0,59.9837,59.99,59.9459,59.9774,61900.0
2014-09-26 13:40:00,95.21,95.22,95.13,95.13,50500.0,59.9774,59.9837,59.927,59.927,50500.0
2014-09-26 13:45:00,95.13,95.24,95.12,95.24,61000.0,59.927,59.9963,59.9207,59.9963,61000.0
2014-09-26 13:50:00,95.24,95.24,95.17,95.18,66400.0,59.9963,59.9963,59.9522,59.9585,66400.0
2014-09-26 13:55:00,95.18,95.3,95.15,95.27,63100.0,59.9585,60.0341,59.9396,60.0152,63100.0
2014-09-26 14:00:00,95.27,95.27,95.2,95.22,154900.0,60.0152,60.0152,59.9711,59.9837,154900.0
2014-09-26 14:05:00,95.22,95.33,95.17,95.31,129400.0,59.9837,60.053,59.9522,60.0404,129400.0
2014-09-26 14:10:00,95.32,95.35,95.25,95.3,62000.0,60.0467,60.0656,60.0026,60.0341,62000.0
2014-09-26 14:15:00,95.3,95.47,95.3,95.45,92400.0,60.0341,60.1412,60.0341,60.1286,92400.0
2014-09-26 14:20:00,95.46,95.49,95.43,95.47,66100.0,60.1349,60.1538,60.116,60.1412,66100.0
2014-09-26 14:25:00,95.47,95.48,95.41,95.42,79500.0,60.1412,60.1475,60.1034,60.1097,79500.0
2014-09-26 14:30:00,95.43,95.5,95.4,95.48,54400.0,60.116,60.1601,60.0971,60.1475,54400.0
2014-09-26 14:35:00,95.48,95.69,95.47,95.68,150700.0,60.1475,60.2798,60.1412,60.2735,150700.0
2014-09-26 14:40:00,95.69,95.7,95.62,95.63,64300.0,60.2798,60.2861,60.2357,60.242,64300.0
2014-09-26 14:45:00,95.62,95.76,95.61,95.7,66200.0,60.2357,60.3239,60.2294,60.2861,66200.0
2014-09-26 14:50:00,95.71,95.71,95.62,95.63,96300.0,60.2924,60.2924,60.2357,60.242,96300.0
2014-09-26 14:55:00,95.62,95.64,95.54,95.57,123700.0,60.2357,60.2483,60.1853,60.2042,123700.0
2014-09-26 15:00:00,95.57,95.59,95.5,95.54,77800.0,60.2042,60.2168,60.1601,60.1853,77800.0
2014-09-26 15:05:00,95.55,95.66,95.55,95.66,87800.0,60.1916,60.2609,60.1916,60.2609,87800.0
2014-09-26 15:10:00,95.67,95.68,95.62,95.63,72400.0,60.2672,60.2735,60.2357,60.242,72400.0
2014-09-26 15:15:00,95.64,95.64,95.49,95.49,99100.0,60.2483,60.2483,60.1538,60.1538,99100.0
2014-09-26 15:20:00,95.48,95.55,95.46,95.48,140000.0,60.1475,60.1916,60.1349,60.1475,140000.0
2014-09-26 15:25:00,95.49,95.51,95.4,95.51,116900.0,60.1538,60.1664,60.0971,60.1664,116900.0
2014-09-26 15:30:00,95.5,95.55,95.35,95.42,241100.0,60.1601,60.1916,60.0656,60.1097,241100.0
2014-09-26 15:35:00,95.42,95.49,95.38,95.47,155300.0,60.1097,60.1538,60.0845,60.1412,155300.0
2014-09-26 15:40:00,95.47,95.47,95.27,95.28,181600.0,60.1412,60.1412,60.0152,60.0215,181600.0
2014-09-26 15:45:00,95.28,95.38,95.23,95.37,368200.0,60.0215,60.0845,59.99,60.0782,368200.0
2014-09-26 15:50:00,95.37,95.48,95.35,95.43,295800.0,60.0782,60.1475,60.0656,60.116,295800.0
2014-09-26 15:55:00,95.42,95.47,95.3,95.38,668100.0,60.1097,60.1412,60.0341,60.0845,668100.0
2014-09-29 09:30:00,94.71,94.71,94.09,94.31,302700.0,59.6624,59.6624,59.2719,59.4105,302700.0
2014-09-29 09:35:00,94.31,94.39,93.9,93.96,213700.0,59.4105,59.4609,59.1522,59.19,213700.0
2014-09-29 09:40:00,93.95,94.0,93.85,93.94,212000.0,59.1837,59.2152,59.1207,59.1774,212000.0
2014-09-29 09:45:00,93.93,94.0,93.82,93.85,247100.0,59.1711,59.2152,59.1018,59.1207,247100.0
2014-09-29 09:50:00,93.86,94.08,93.8,93.95,311400.0,59.127,59.2656,59.0892,59.1837,311400.0
2014-09-29 09:55:00,93.96,93.98,93.86,93.92,166900.0,59.19,59.2026,59.127,59.1648,166900.0
2014-09-29 10:00:00,93.91,94.0,93.82,93.88,206000.0,59.1585,59.2152,59.1018,59.1396,206000.0
2014-09-29 10:05:00,93.87,93.99,93.86,93.88,219500.0,59.1333,59.2089,59.127,59.1396,219500.0
2014-09-29 10:10:00,93.87,93.92,93.81,93.85,175000.0,59.1333,59.1648,59.0955,59.1207,175000.0
2014-09-29 10:15:00,93.85,94.12,93.84,94.12,120900.0,59.1207,59.2908,59.1144,59.2908,120900.0
2014-09-29 10:20:00,94.12,94.18,94.03,94.09,151100.0,59.2908,59.3286,59.2341,59.2719,151100.0
2014-09-29 10:25:00,94.09,94.16,94.06,94.12,112700.0,59.2719,59.316,59.253,59.2908,112700.0
2014-09-29 10:30:00,94.12,94.2,94.03,94.19,113800.0,59.2908,59.3412,59.2341,59.3349,113800.0
2014-09-29 10:35:00,94.19,94.19,94.09,94.17,112100.0,59.3349,59.3349,59.2719,59.3223,112100.0
2014-09-29 10:40:00,94.17,94.36,94.16,94.32,128400.0,59.3223,59.442,59.316,59.4168,128400.0
2014-09-29 10:45:00,94.32,94.39,94.18,94.23,134500.0,59.4168,59.4609,59.3286,59.3601,134500.0
2014-09-29 10:50:00,94.23,94.31,94.2,94.2,104800.0,59.3601,59.4105,59.3412,59.3412,104800.0
2014-09-29 10:55:00,94.2,94.22,94.14,94.19,117400.0,59.3412,59.3538,59.3034,59.3349,117400.0
2014-09-29 11:00:00,94.19,94.2,94.1,94.16,80800.0,59.3349,59.3412,59.2782,59.316,80800.0
2014-09-29 11:05:00,94.16,94.35,94.15,94.32,124300.0,59.316,59.4357,59.3097,59.4168,124300.0
2014-09-29 11:10:00,94.33,94.58,94.3,94.51,152500.0,59.4231,59.5806,59.4042,59.5365,152500.0
2014-09-29 11:15:00,94.53,94.64,94.52,94.56,74500.0,59.5491,59.6183,59.5428,59.568,74500.0
2014-09-29 11:20:00,94.58,94.62,94.4,94.51,108200.0,59.5806,59.6057,59.4672,59.5365,108200.0
2014-09-29 11:25:00,94.52,94.54,94.27,94.36,169100.0,59.5428,59.5554,59.3853,59.442,169100.0
2014-09-29 11:30:00,94.36,94.39,94.28,94.36,119500.0,59.442,59.4609,59.3916,59.442,119500.0
2014-09-29 11:35:00,94.35,94.44,94.26,94.42,152000.0,59.4357,59.4924,59.379,59.4798,152000.0
2014-09-29 11:40:00,94.43,94.46,94.33,94.45,88000.0,59.4861,59.505,59.4231,59.4987,88000.0
2014-09-29 11:45:00,94.45,94.47,94.38,94.47,54400.0,59.4987,59.5113,59.4546,59.5113,54400.0
2014-09-29 11:50:00,94.46,94.56,94.43,94.53,83000.0,59.505,59.568,59.4861,59.5491,83000.0
2014-09-29 11:55:00,94.53,94.6,94.52,94.55,49400.0,59.5491,59.5932,59.5428,59.5617,49400.0
2014-09-29 12:00:00,94.54,94.54,94.47,94.5,87300.0,59.5554,59.5554,59.5113,59.5302,87300.0
2014-09-29 12:05:00,94.49,94.5,94.42,94.43,68300.0,59.5239,59.5302,59.4798,59.4861,68300.0
2014-09-29 12:10:00,94.42,94.43,94.2,94.26,130200.0,59.4798,59.4861,59.3412,59.379,130200.0
2014-09-29 12:15:00,94.25,94.26,94.16,94.17,88400.0,59.3727,59.379,59.316,59.3223,88400.0
2014-09-29 12:20:00,94.17,94.2,94.08,94.15,126700.0,59.3223,59.3412,59.2656,59.3097,126700.0
2014-09-29 12:25:00,94.14,94.2,94.09,94.19,69700.0,59.3034,59.3412,59.2719,59.3349,69700.0
2014-09-29 12:30:00,94.19,94.22,94.13,94.2,77700.0,59.3349,59.3538,59.2971,59.3412,77700.0
2014-09-29 12:35:00,94.2,94.22,94.15,94.19,97800.0,59.3412,59.3538,59.3097,59.3349,97800.0
2014-09-29 12:40:00,94.19,94.28,94.17,94.26,63300.0,59.3349,59.3916,59.3223,59.379,63300.0
2014-09-29 12:45:00,94.27,94.36,94.21,94.35,50600.0,59.3853,59.442,59.3475,59.4357,50600.0
2014-09-29 12:50:00,94.35,94.58,94.35,94.5,59800.0,59.4357,59.5806,59.4357,59.5302,59800.0
2014-09-29 12:55:00,94.5,94.54,94.44,94.47,74200.0,59.5302,59.5554,59.4924,59.5113,74200.0
2014-09-29 13:00:00,94.46,94.5,94.37,94.37,61600.0,59.505,59.5302,59.4483,59.4483,61600.0
2014-09-29 13:05:00,94.38,94.41,94.27,94.34,80400.0,59.4546,59.4735,59.3853,59.4294,80400.0
2014-09-29 13:10:00,94.33,94.37,94.28,94.28,63100.0,59.4231,59.4483,59.3916,59.3916,63100.0
2014-09-29 13:15:00,94.29,94.46,94.26,94.42,71200.0,59.3979,59.505,59.379,59.4798,71200.0
2014-09-29 13:20:00,94.42,94.51,94.42,94.49,58500.0,59.4798,59.5365,59.4798,59.5239,58500.0
2014-09-29 13:25:00,94.5,94.59,94.49,94.59,43600.0,59.5302,59.5869,59.5239,59.5869,43600.0
2014-09-29 13:30:00,94.6,94.78,94.6,94.78,117800.0,59.5932,59.7065,59.5932,59.7065,117800.0
2014-09-29 13:35:00,94.76,94.77,94.52,94.55,129300.0,59.6939,59.7002,59.5428,59.5617,129300.0
2014-09-29 13:40:00,94.56,94.59,94.46,94.48,64300.0,59.568,59.5869,59.505,59.5176,64300.0
2014-09-29 13:45:00,94.48,94.56,94.4,94.43,86700.0,59.5176,59.568,59.4672,59.4861,86700.0
2014-09-29 13:50:00,94.44,94.53,94.41,94.45,82600.0,59.4924,59.5491,59.4735,59.4987,82600.0
2014-09-29 13:55:00,94.45,94.51,94.42,94.44,76500.0,59.4987,59.5365,59.4798,59.4924,76500.0
2014-09-29 14:00:00,94.43,94.54,94.4,94.45,93000.0,59.4861,59.5554,59.4672,59.4987,93000.0
2014-09-29 14:05:00,94.45,94.45,94.23,94.26,116200.0,59.4987,59.4987,59.3601,59.379,116200.0
2014-09-29 14:10:00,94.25,94.31,94.19,94.23,103800.0,59.3727,59.4105,59.3349,59.3601,103800.0
2014-09-29 14:15:00,94.21,94.23,94.08,94.08,119700.0,59.3475,59.3601,59.2656,59.2656,119700.0
2014-09-29 14:20:00,94.09,94.13,94.01,94.03,162400.0,59.2719,59.2971,59.2215,59.2341,162400.0
2014-09-29 14:25:00,94.03,94.15,94.01,94.1,161400.0,59.2341,59.3097,59.2215,59.2782,161400.0
2014-09-29 14:30:00,94.09,94.23,94.09,94.22,157800.0,59.2719,59.3601,59.2719,59.3538,157800.0
2014-09-29 14:35:00,94.21,94.22,94.05,94.11,127000.0,59.3475,59.3538,59.2467,59.2845,127000.0
2014-09-29 14:40:00,94.12,94.12,94.01,94.03,104200.0,59.2908,59.2908,59.2215,59.2341,104200.0
2014-09-29 14:45:00,94.03,94.09,94.01,94.05,123900.0,59.2341,59.2719,59.2215,59.2467,123900.0
2014-09-29 14:50:00,94.05,94.09,94.01,94.04,116500.0,59.2467,59.2719,59.2215,59.2404,116500.0
2014-09-29 14:55:00,94.02,94.23,94.01,94.13,148600.0,59.2278,59.3601,59.2215,59.2971,148600.0
2014-09-29 15:00:00,94.13,94.27,94.13,94.27,97600.0,59.2971,59.3853,59.2971,59.3853,97600.0
2014-09-29 15:05:00,94.28,94.36,94.2,94.24,158100.0,59.3916,59.442,59.3412,59.3664,158100.0
2014-09-29 15:10:00,94.25,94.51,94.22,94.5,143500.0,59.3727,59.5365,59.3538,59.5302,143500.0
2014-09-29 15:15:00,94.49,94.57,94.41,94.54,161100.0,59.5239,59.5743,59.4735,59.5554,161100.0
2014-09-29 15:20:00,94.54,94.71,94.54,94.65,189700.0,59.5554,59.6624,59.5554,59.6246,189700.0
2014-09-29 15:25:00,94.65,94.73,94.65,94.69,140400.0,59.6246,59.675,59.6246,59.6498,140400.0
2014-09-29 15:30:00,94.7,94.72,94.56,94.62,229500.0,59.6561,59.6687,59.568,59.6057,229500.0
2014-09-29 15:35:00,94.62,94.67,94.56,94.64,200400.0,59.6057,59.6372,59.568,59.6183,200400.0
2014-09-29 15:40:00,94.63,94.63,94.42,94.49,303400.0,59.612,59.612,59.4798,59.5239,303400.0
2014-09-29 15:45:00,94.5,94.6,94.42,94.47,623600.0,59.5302,59.5932,59.4798,59.5113,623600.0
2014-09-29 15:50:00,94.46,94.48,94.37,94.39,398700.0,59.505,59.5176,59.4483,59.4609,398700.0
2014-09-29 15:55:00,94.38,94.5,94.38,94.44,421100.0,59.4546,59.5302,59.4546,59.4924,421100.0
2014-09-30 09:30:00,94.11,94.38,94.0,94.15,376600.0,59.2845,59.4546,59.2152,59.3097,376600.0
2014-09-30 09:35:00,94.12,94.16,93.97,94.06,197600.0,59.2908,59.316,59.1963,59.253,197600.0
2014-09-30 09:40:00,94.04,94.2,93.97,94.02,238600.0,59.2404,59.3412,59.1963,59.2278,238600.0
2014-09-30 09:45:00,94.04,94.11,93.99,94.04,154700.0,59.2404,59.2845,59.2089,59.2404,154700.0
2014-09-30 09:50:00,94.03,94.08,93.97,94.08,193200.0,59.2341,59.2656,59.1963,59.2656,193200.0
2014-09-30 09:55:00,94.07,94.1,94.01,94.1,120500.0,59.2593,59.2782,59.2215,59.2782,120500.0
2014-09-30 10:00:00,94.08,94.09,93.93,93.93,174600.0,59.2656,59.2719,59.1711,59.1711,174600.0
2014-09-30 10:05:00,93.95,94.11,93.91,94.0,164800.0,59.1837,59.2845,59.1585,59.2152,164800.0
2014-09-30 10:10:00,94.02,94.14,94.01,94.11,116300.0,59.2278,59.3034,59.2215,59.2845,116300.0
2014-09-30 10:15:00,94.1,94.29,94.09,94.16,150500.0,59.2782,59.3979,59.2719,59.316,150500.0
2014-09-30 10:20:00,94.17,94.2,94.11,94.12,97100.0,59.3223,59.3412,59.2845,59.2908,97100.0
2014-09-30 10:25:00,94.13,94.16,94.07,94.11,86200.0,59.2971,59.316,59.2593,59.2845,86200.0
2014-09-30 10:30:00,94.11,94.41,94.1,94.36,122700.0,59.2845,59.4735,59.2782,59.442,122700.0
2014-09-30 10:35:00,94.37,94.53,94.34,94.47,100100.0,59.4483,59.5491,59.4294,59.5113,100100.0
2014-09-30 10:40:00,94.47,94.52,94.41,94.46,52400.0,59.5113,59.5428,59.4735,59.505,52400.0
2014-09-30 10:45:00,94.45,94.61,94.45,94.5,130200.0,59.4987,59.5994,59.4987,59.5302,130200.0
2014-09-30 10:50:00,94.51,94.57,94.41,94.46,70000.0,59.5365,59.5743,59.4735,59.505,70000.0
2014-09-30 10:55:00,94.45,94.58,94.45,94.53,69700.0,59.4987,59.5806,59.4987,59.5491,69700.0
2014-09-30 11:00:00,94.52,94.56,94.46,94.53,67700.0,59.5428,59.568,59.505,59.5491,67700.0
2014-09-30 11:05:00,94.54,94.74,94.53,94.68,101400.0,59.5554,59.6813,59.5491,59.6435,101400.0
2014-09-30 11:10:00,94.68,94.71,94.64,94.66,95100.0,59.6435,59.6624,59.6183,59.6309,95100.0
2014-09-30 11:15:00,94.66,94.69,94.62,94.67,72500.0,59.6309,59.6498,59.6057,59.6372,72500.0
2014-09-30 11:20:00,94.66,94.78,94.62,94.76,75800.0,59.6309,59.7065,59.6057,59.6939,75800.0
2014-09-30 11:25:00,94.76,94.81,94.66,94.67,91300.0,59.6939,59.7254,59.6309,59.6372,91300.0
2014-09-30 11:30:00,94.68,94.72,94.57,94.59,133800.0,59.6435,59.6687,59.5743,59.5869,133800.0
2014-09-30 11:35:00,94.58,94.63,94.36,94.38,200900.0,59.5806,59.612,59.442,59.4546,200900.0
2014-09-30 11:40:00,94.38,94.38,94.13,94.13,121300.0,59.4546,59.4546,59.2971,59.2971,121300.0
2014-09-30 11:45:00,94.14,94.14,93.88,93.93,202800.0,59.3034,59.3034,59.1396,59.1711,202800.0
2014-09-30 11:50:00,93.93,94.05,93.93,94.04,109300.0,59.1711,59.2467,59.1711,59.2404,109300.0
2014-09-30 11:55:00,94.03,94.12,94.0,94.12,186800.0,59.2341,59.2908,59.2152,59.2908,186800.0
2014-09-30 12:00:00,94.12,94.12,93.97,94.02,162100.0,59.2908,59.2908,59.1963,59.2278,162100.0
2014-09-30 12:05:00,94.02,94.06,93.98,94.03,102200.0,59.2278,59.253,59.2026,59.2341,102200.0
2014-09-30 12:10:00,94.03,94.1,93.92,94.07,99600.0,59.2341,59.2782,59.1648,59.2593,99600.0
2014-09-30 12:15:00,94.07,94.11,94.03,94.08,89100.0,59.2593,59.2845,59.2341,59.2656,89100.0
2014-09-30 12:20:00,94.07,94.09,93.8,93.8,132000.0,59.2593,59.2719,59.0892,59.0892,132000.0
2014-09-30 12:25:00,93.81,93.84,93.62,93.75,242900.0,59.0955,59.1144,58.9758,59.0577,242900.0
2014-09-30 12:30:00,93.75,93.81,93.7,93.77,206600.0,59.0577,59.0955,59.0262,59.0703,206600.0
2014-09-30 12:35:00,93.76,93.78,93.68,93.69,173300.0,59.064,59.0766,59.0136,59.0199,173300.0
2014-09-30 12:40:00,93.68,93.78,93.67,93.78,98700.0,59.0136,59.0766,59.0073,59.0766,98700.0
2014-09-30 12:45:00,93.78,93.99,93.78,93.99,87600.0,59.0766,59.2089,59.0766,59.2089,87600.0
2014-09-30 12:50:00,94.0,94.13,94.0,94.03,155100.0,59.2152,59.2971,59.2152,59.2341,155100.0
2014-09-30 12:55:00,94.02,94.06,93.81,93.81,72500.0,59.2278,59.253,59.0955,59.0955,72500.0
2014-09-30 13:00:00,93.81,94.12,93.8,93.95,123200.0,59.0955,59.2908,59.0892,59.1837,123200.0
2014-09-30 13:05:00,93.95,94.09,93.9,93.91,75900.0,59.1837,59.2719,59.1522,59.1585,75900.0
2014-09-30 13:10:00,93.92,94.0,93.91,93.93,47500.0,59.1648,59.2152,59.1585,59.1711,47500.0
2014-09-30 13:15:00,93.93,94.02,93.92,93.92,47000.0,59.1711,59.2278,59.1648,59.1648,47000.0
2014-09-30 13:20:00,93.92,93.93,93.85,93.92,78900.0,59.1648,59.1711,59.1207,59.1648,78900.0
2014-09-30 13:25:00,93.92,93.96,93.83,93.84,84700.0,59.1648,59.19,59.1081,59.1144,84700.0
2014-09-30 13:30:00,93.84,93.93,93.79,93.81,163100.0,59.1144,59.1711,59.0829,59.0955,163100.0
2014-09-30 13:35:00,93.8,93.91,93.78,93.9,134400.0,59.0892,59.1585,59.0766,59.1522,134400.0
2014-09-30 13:40:00,93.89,93.89,93.73,93.75,102700.0,59.1459,59.1459,59.0451,59.0577,102700.0
2014-09-30 13:45:00,93.75,93.76,93.62,93.67,92700.0,59.0577,59.064,58.9758,59.0073,92700.0
2014-09-30 13:50:00,93.67,93.77,93.64,93.76,82700.0,59.0073,59.0703,58.9884,59.064,82700.0
2014-09-30 13:55:00,93.75,93.88,93.75,93.88,67700.0,59.0577,59.1396,59.0577,59.1396,67700.0
2014-09-30 14:00:00,93.88,93.94,93.79,93.91,103400.0,59.1396,59.1774,59.0829,59.1585,103400.0
2014-09-30 14:05:00,93.91,93.96,93.89,93.96,75600.0,59.1585,59.19,59.1459,59.19,75600.0
2014-09-30 14:10:00,93.97,94.03,93.93,93.99,159400.0,59.1963,59.2341,59.1711,59.2089,159400.0
2014-09-30 14:15:00,93.99,93.99,93.87,93.95,86800.0,59.2089,59.2089,59.1333,59.1837,86800.0
2014-09-30 14:20:00,93.94,94.02,93.92,93.95,195700.0,59.1774,59.2278,59.1648,59.1837,195700.0
2014-09-30 14:25:00,93.94,94.04,93.83,94.01,154000.0,59.1774,59.2404,59.1081,59.2215,154000.0
2014-09-30 14:30:00,94.01,94.13,94.01,94.06,121500.0,59.2215,59.2971,59.2215,59.253,121500.0
2014-09-30 14:35:00,94.05,94.12,94.04,94.11,61300.0,59.2467,59.2908,59.2404,59.2845,61300.0
2014-09-30 14:40:00,94.1,94.13,94.06,94.09,62500.0,59.2782,59.2971,59.253,59.2719,62500.0
2014-09-30 14:45:00,94.08,94.21,94.07,94.17,89800.0,59.2656,59.3475,59.2593,59.3223,89800.0
2014-09-30 14:50:00,94.18,94.23,94.16,94.18,56400.0,59.3286,59.3601,59.316,59.3286,56400.0
2014-09-30 14:55:00,94.17,94.27,94.17,94.24,116200.0,59.3223,59.3853,59.3223,59.3664,116200.0
2014-09-30 15:00:00,94.25,94.26,94.07,94.11,107700.0,59.3727,59.379,59.2593,59.2845,107700.0
2014-09-30 15:05:00,94.1,94.1,94.02,94.06,101800.0,59.2782,59.2782,59.2278,59.253,101800.0
2014-09-30 15:10:00,94.05,94.06,93.9,93.91,138800.0,59.2467,59.253,59.1522,59.1585,138800.0
2014-09-30 15:15:00,93.91,94.02,93.91,94.01,115700.0,59.1585,59.2278,59.1585,59.2215,115700.0
2014-09-30 15:20:00,94.01,94.18,94.01,94.12,122000.0,59.2215,59.3286,59.2215,59.2908,122000.0
2014-09-30 15:25:00,94.11,94.12,94.06,94.11,98800.0,59.2845,59.2908,59.253,59.2845,98800.0
2014-09-30 15:30:00,94.12,94.15,94.04,94.12,139100.0,59.2908,59.3097,59.2404,59.2908,139100.0
2014-09-30 15:35:00,94.12,94.26,94.12,94.16,154900.0,59.2908,59.379,59.2908,59.316,154900.0
2014-09-30 15:40:00,94.16,94.26,94.15,94.16,160600.0,59.316,59.379,59.3097,59.316,160600.0
2014-09-30 15:45:00,94.16,94.21,94.11,94.14,368700.0,59.316,59.3475,59.2845,59.3034,368700.0
2014-09-30 15:50:00,94.13,94.29,94.1,94.28,251200.0,59.2971,59.3979,59.2782,59.3916,251200.0
2014-09-30 15:55:00,94.27,94.32,94.07,94.08,686300.0,59.3853,59.4168,59.2593,59.2656,686300.0
2014-10-01 09:30:00,94.11,94.54,94.11,94.46,306100.0,59.2845,59.5554,59.2845,59.505,306100.0
2014-10-01 09:35:00,94.48,94.48,93.88,93.96,188900.0,59.5176,59.5176,59.1396,59.19,188900.0
2014-10-01 09:40:00,93.97,93.99,93.8,93.81,115700.0,59.1963,59.2089,59.0892,59.0955,115700.0
2014-10-01 09:45:00,93.8,94.0,93.77,93.88,145400.0,59.0892,59.2152,59.0703,59.1396,145400.0
2014-10-01 09:50:00,93.88,93.95,93.76,93.87,175400.0,59.1396,59.1837,59.064,59.1333,175400.0
2014-10-01 09:55:00,93.9,94.0,93.88,93.89,117100.0,59.1522,59.2152,59.1396,59.1459,117100.0
2014-10-01 10:00:00,93.88,93.98,93.76,93.88,221300.0,59.1396,59.2026,59.064,59.1396,221300.0
2014-10-01 10:05:00,93.88,93.97,93.71,93.94,223700.0,59.1396,59.1963,59.0325,59.1774,223700.0
2014-10-01 10:10:00,93.93,94.08,93.89,94.04,130200.0,59.1711,59.2656,59.1459,59.2404,130200.0
2014-10-01 10:15:00,94.04,94.13,94.02,94.08,164900.0,59.2404,59.2971,59.2278,59.2656,164900.0
2014-10-01 10:20:00,94.09,94.18,94.06,94.11,100500.0,59.2719,59.3286,59.253,59.2845,100500.0
2014-10-01 10:25:00,94.11,94.15,93.99,94.06,108100.0,59.2845,59.3097,59.2089,59.253,108100.0
2014-10-01 10:30:00,94.07,94.15,94.0,94.04,121700.0,59.2593,59.3097,59.2152,59.2404,121700.0
2014-10-01 10:35:00,94.05,94.13,93.9,93.94,129000.0,59.2467,59.2971,59.1522,59.1774,129000.0
2014-10-01 10:40:00,93.94,94.06,93.93,94.01,105700.0,59.1774,59.253,59.1711,59.2215,105700.0
2014-10-01 10:45:00,94.01,94.01,93.89,93.89,131600.0,59.2215,59.2215,59.1459,59.1459,131600.0
2014-10-01 10:50:00,93.9,94.02,93.89,93.96,112000.0,59.1522,59.2278,59.1459,59.19,112000.0
2014-10-01 10:55:00,93.97,94.1,93.95,94.09,129200.0,59.1963,59.2782,59.1837,59.2719,129200.0
2014-10-01 11:00:00,94.09,94.11,94.02,94.07,143100.0,59.2719,59.2845,59.2278,59.2593,143100.0
2014-10-01 11:05:00,94.08,94.16,94.04,94.05,142100.0,59.2656,59.316,59.2404,59.2467,142100.0
2014-10-01 11:10:00,94.06,94.15,94.04,94.06,190400.0,59.253,59.3097,59.2404,59.253,190400.0
2014-10-01 11:15:00,94.07,94.11,94.0,94.02,141700.0,59.2593,59.2845,59.2152,59.2278,141700.0
2014-10-01 11:20:00,94.02,94.03,93.87,93.93,90400.0,59.2278,59.2341,59.1333,59.1711,90400.0
2014-10-01 11:25:00,93.92,93.93,93.72,93.82,143200.0,59.1648,59.1711,59.0388,59.1018,143200.0
2014-10-01 11:30:00,93.82,93.9,93.77,93.85,100100.0,59.1018,59.1522,59.0703,59.1207,100100.0
2014-10-01 11:35:00,93.85,93.95,93.81,93.89,83900.0,59.1207,59.1837,59.0955,59.1459,83900.0
2014-10-01 11:40:00,93.9,93.91,93.81,93.86,58900.0,59.1522,59.1585,59.0955,59.127,58900.0
2014-10-01 11:45:00,93.85,93.85,93.61,93.66,130400.0,59.1207,59.1207,58.9695,59.001,130400.0
2014-10-01 11:50:00,93.67,93.83,93.66,93.78,62600.0,59.0073,59.1081,59.001,59.0766,62600.0
2014-10-01 11:55:00,93.79,93.84,93.75,93.76,58100.0,59.0829,59.1144,59.0577,59.064,58100.0
2014-10-01 12:00:00,93.77,93.81,93.72,93.77,61400.0,59.0703,59.0955,59.0388,59.0703,61400.0
2014-10-01 12:05:00,93.77,93.88,93.7,93.84,78300.0,59.0703,59.1396,59.0262,59.1144,78300.0
2014-10-01 12:10:00,93.84,93.84,93.59,93.63,110400.0,59.1144,59.1144,58.9569,58.9821,110400.0
2014-10-01 12:15:00,93.64,93.66,93.58,93.65,57600.0,58.9884,59.001,58.9506,58.9947,57600.0
2014-10-01 12:20:00,93.65,93.72,93.61,93.67,97100.0,58.9947,59.0388,58.9695,59.0073,97100.0
2014-10-01 12:25:00,93.68,93.77,93.6,93.69,161900.0,59.0136,59.0703,58.9632,59.0199,161900.0
2014-10-01 12:30:00,93.69,93.69,93.51,93.52,149600.0,59.0199,59.0199,58.9065,58.9128,149600.0
2014-10-01 12:35:00,93.51,93.56,93.5,93.52,170100.0,58.9065,58.938,58.9002,58.9128,170100.0
2014-10-01 12:40:00,93.51,93.69,93.38,93.57,267300.0,58.9065,59.0199,58.8246,58.9443,267300.0
2014-10-01 12:45:00,93.58,93.58,93.41,93.43,91700.0,58.9506,58.9506,58.8435,58.8561,91700.0
2014-10-01 12:50:00,93.42,93.56,93.4,93.5,92500.0,58.8498,58.938,58.8372,58.9002,92500.0
2014-10-01 12:55:00,93.51,93.55,93.45,93.5,73300.0,58.9065,58.9317,58.8687,58.9002,73300.0
2014-10-01 13:00:00,93.49,93.6,93.46,93.56,100600.0,58.8939,58.9632,58.875,58.938,100600.0
2014-10-01 13:05:00,93.57,93.6,93.45,93.47,105700.0,58.9443,58.9632,58.8687,58.8813,105700.0
2014-10-01 13:10:00,93.47,93.62,93.47,93.58,79300.0,58.8813,58.9758,58.8813,58.9506,79300.0
2014-10-01 13:15:00,93.57,93.59,93.5,93.55,110900.0,58.9443,58.9569,58.9002,58.9317,110900.0
2014-10-01 13:20:00,93.55,93.55,93.47,93.5,104900.0,58.9317,58.9317,58.8813,58.9002,104900.0
2014-10-01 13:25:00,93.49,93.6,93.45,93.6,96400.0,58.8939,58.9632,58.8687,58.9632,96400.0
2014-10-01 13:30:00,93.59,93.6,93.44,93.47,83800.0,58.9569,58.9632,58.8624,58.8813,83800.0
2014-10-01 13:35:00,93.46,93.49,93.34,93.39,160500.0,58.875,58.8939,58.7994,58.8309,160500.0
2014-10-01 13:40:00,93.39,93.4,93.2,93.25,204000.0,58.8309,58.8372,58.7112,58.7427,204000.0
2014-10-01 13:45:00,93.23,93.24,93.16,93.2,151100.0,58.7301,58.7364,58.686,58.7112,151100.0
2014-10-01 13:50:00,93.2,93.24,93.13,93.16,115700.0,58.7112,58.7364,58.6671,58.686,115700.0
2014-10-01 13:55:00,93.15,93.19,93.07,93.11,120200.0,58.6797,58.7049,58.6293,58.6545,120200.0
2014-10-01 14:00:00,93.1,93.15,93.06,93.1,87800.0,58.6482,58.6797,58.623,58.6482,87800.0
2014-10-01 14:05:00,93.11,93.38,93.1,93.36,160900.0,58.6545,58.8246,58.6482,58.812,160900.0
2014-10-01 14:10:00,93.36,93.4,93.3,93.33,59900.0,58.812,58.8372,58.7742,58.7931,59900.0
2014-10-01 14:15:00,93.33,93.34,93.15,93.23,152600.0,58.7931,58.7994,58.6797,58.7301,152600.0
2014-10-01 14:20:00,93.23,93.23,93.13,93.21,111500.0,58.7301,58.7301,58.6671,58.7175,111500.0
2014-10-01 14:25:00,93.22,93.3,93.22,93.27,143800.0,58.7238,58.7742,58.7238,58.7553,143800.0
2014-10-01 14:30:00,93.28,93.35,93.28,93.34,93100.0,58.7616,58.8057,58.7616,58.7994,93100.0
2014-10-01 14:35:00,93.33,93.43,93.31,93.37,72200.0,58.7931,58.8561,58.7805,58.8183,72200.0
2014-10-01 14:40:00,93.37,93.39,93.24,93.29,108000.0,58.8183,58.8309,58.7364,58.7679,108000.0
2014-10-01 14:45:00,93.29,93.3,93.22,93.22,79400.0,58.7679,58.7742,58.7238,58.7238,79400.0
2014-10-01 14:50:00,93.23,93.23,93.08,93.1,91800.0,58.7301,58.7301,58.6356,58.6482,91800.0
2014-10-01 14:55:00,93.1,93.11,92.85,92.88,246400.0,58.6482,58.6545,58.4907,58.5096,246400.0
2014-10-01 15:00:00,92.88,92.99,92.85,92.87,154900.0,58.5096,58.5789,58.4907,58.5033,154900.0
2014-10-01 15:05:00,92.86,92.9,92.76,92.78,193300.0,58.497,58.5222,58.434,58.4466,193300.0
2014-10-01 15:10:00,92.78,92.89,92.72,92.84,216300.0,58.4466,58.5159,58.4088,58.4844,216300.0
2014-10-01 15:15:00,92.84,92.99,92.83,92.99,147500.0,58.4844,58.5789,58.4781,58.5789,147500.0
2014-10-01 15:20:00,92.99,93.02,92.86,92.87,188300.0,58.5789,58.5978,58.497,58.5033,188300.0
2014-10-01 15:25:00,92.88,93.08,92.88,93.03,147500.0,58.5096,58.6356,58.5096,58.6041,147500.0
2014-10-01 15:30:00,93.02,93.11,93.02,93.02,137200.0,58.5978,58.6545,58.5978,58.5978,137200.0
2014-10-01 15:35:00,93.02,93.12,92.95,93.09,222600.0,58.5978,58.6608,58.5537,58.6419,222600.0
2014-10-01 15:40:00,93.07,93.22,93.05,93.17,205100.0,58.6293,58.7238,58.6167,58.6923,205100.0
2014-10-01 15:45:00,93.17,93.35,93.17,93.22,298800.0,58.6923,58.8057,58.6923,58.7238,298800.0
2014-10-01 15:50:00,93.22,93.22,93.04,93.06,241500.0,58.7238,58.7238,58.6104,58.623,241500.0
2014-10-01 15:55:00,93.07,93.18,92.86,92.87,598700.0,58.6293,58.6986,58.497,58.5033,598700.0
2014-10-02 09:30:00,92.57,92.57,92.25,92.3,424200.0,58.3144,58.3144,58.1128,58.1443,424200.0
2014-10-02 09:35:00,92.32,92.59,92.32,92.42,153600.0,58.1569,58.327,58.1569,58.2199,153600.0
2014-10-02 09:40:00,92.42,92.59,92.31,92.59,152000.0,58.2199,58.327,58.1506,58.327,152000.0
2014-10-02 09:45:00,92.59,92.68,92.39,92.59,178600.0,58.327,58.3836,58.201,58.327,178600.0
2014-10-02 09:50:00,92.59,92.85,92.59,92.76,164900.0,58.327,58.4907,58.327,58.434,164900.0
2014-10-02 09:55:00,92.76,92.79,92.61,92.63,95600.0,58.434,58.4529,58.3396,58.3522,95600.0
2014-10-02 10:00:00,92.64,92.64,92.37,92.4,108600.0,58.3585,58.3585,58.1884,58.2073,108600.0
2014-10-02 10:05:00,92.39,92.56,92.34,92.52,146400.0,58.201,58.3081,58.1695,58.2829,146400.0
2014-10-02 10:10:00,92.5,92.55,92.3,92.36,130000.0,58.2703,58.3018,58.1443,58.1821,130000.0
2014-10-02 10:15:00,92.37,92.46,92.35,92.38,121100.0,58.1884,58.2451,58.1758,58.1947,121100.0
2014-10-02 10:20:00,92.4,92.58,92.37,92.58,125400.0,58.2073,58.3207,58.1884,58.3207,125400.0
2014-10-02 10:25:00,92.6,92.86,92.57,92.86,176800.0,58.3333,58.497,58.3144,58.497,176800.0
2014-10-02 10:30:00,92.85,92.86,92.62,92.65,146100.0,58.4907,58.497,58.3459,58.3648,146100.0
2014-10-02 10:35:00,92.66,92.83,92.58,92.71,287200.0,58.371,58.4781,58.3207,58.4025,287200.0
2014-10-02 10:40:00,92.72,92.76,92.51,92.57,103900.0,58.4088,58.434,58.2766,58.3144,103900.0
2014-10-02 10:45:00,92.57,92.68,92.55,92.66,126700.0,58.3144,58.3836,58.3018,58.371,126700.0
2014-10-02 10:50:00,92.65,92.65,92.43,92.52,134300.0,58.3648,58.3648,58.2262,58.2829,134300.0
2014-10-02 10:55:00,92.51,92.57,92.45,92.51,138400.0,58.2766,58.3144,58.2388,58.2766,138400.0
2014-10-02 11:00:00,92.51,92.52,92.38,92.45,128300.0,58.2766,58.2829,58.1947,58.2388,128300.0
2014-10-02 11:05:00,92.46,92.67,92.46,92.59,131500.0,58.2451,58.3773,58.2451,58.327,131500.0
2014-10-02 11:10:00,92.6,92.73,92.57,92.7,105000.0,58.3333,58.4151,58.3144,58.3962,105000.0
2014-10-02 11:15:00,92.7,92.76,92.56,92.59,102300.0,58.3962,58.434,58.3081,58.327,102300.0
2014-10-02 11:20:00,92.6,92.63,92.41,92.43,160100.0,58.3333,58.3522,58.2136,58.2262,160100.0
2014-10-02 11:25:00,92.42,92.55,92.41,92.49,95800.0,58.2199,58.3018,58.2136,58.264,95800.0
2014-10-02 11:30:00,92.48,92.51,92.3,92.3,147300.0,58.2577,58.2766,58.1443,58.1443,147300.0
2014-10-02 11:35:00,92.29,92.31,92.08,92.13,224400.0,58.138,58.1506,58.0057,58.0372,224400.0
2014-10-02 11:40:00,92.14,92.32,92.06,92.14,111500.0,58.0435,58.1569,57.9931,58.0435,111500.0
2014-10-02 11:45:00,92.14,92.32,92.13,92.26,133000.0,58.0435,58.1569,58.0372,58.1191,133000.0
2014-10-02 11:50:00,92.26,92.34,92.21,92.32,89600.0,58.1191,58.1695,58.0876,58.1569,89600.0
2014-10-02 11:55:00,92.32,92.4,92.23,92.37,88400.0,58.1569,58.2073,58.1002,58.1884,88400.0
2014-10-02 12:00:00,92.37,92.45,92.27,92.27,80000.0,58.1884,58.2388,58.1254,58.1254,80000.0
2014-10-02 12:05:00,92.27,92.39,92.27,92.38,83600.0,58.1254,58.201,58.1254,58.1947,83600.0
2014-10-02 12:10:00,92.38,92.43,92.34,92.41,73600.0,58.1947,58.2262,58.1695,58.2136,73600.0
2014-10-02 12:15:00,92.41,92.51,92.38,92.49,89500.0,58.2136,58.2766,58.1947,58.264,89500.0
2014-10-02 12:20:00,92.49,92.58,92.46,92.48,71200.0,58.264,58.3207,58.2451,58.2577,71200.0
2014-10-02 12:25:00,92.48,92.48,92.36,92.47,60500.0,58.2577,58.2577,58.1821,58.2514,60500.0
2014-10-02 12:30:00,92.47,92.59,92.3,92.39,86500.0,58.2514,58.327,58.1443,58.201,86500.0
2014-10-02 12:35:00,92.39,92.45,92.34,92.44,38200.0,58.201,58.2388,58.1695,58.2325,38200.0
2014-10-02 12:40:00,92.43,92.49,92.32,92.47,167500.0,58.2262,58.264,58.1569,58.2514,167500.0
2014-10-02 12:45:00,92.46,92.47,92.34,92.39,89800.0,58.2451,58.2514,58.1695,58.201,89800.0
2014-10-02 12:50:00,92.38,92.53,92.37,92.49,88200.0,58.1947,58.2892,58.1884,58.264,88200.0
2014-10-02 12:55:00,92.5,92.73,92.49,92.68,116500.0,58.2703,58.4151,58.264,58.3836,116500.0
2014-10-02 13:00:00,92.68,92.78,92.61,92.75,114000.0,58.3836,58.4466,58.3396,58.4277,114000.0
2014-10-02 13:05:00,92.75,92.76,92.56,92.7,178600.0,58.4277,58.434,58.3081,58.3962,178600.0
2014-10-02 13:10:00,92.7,92.81,92.65,92.75,112700.0,58.3962,58.4655,58.3648,58.4277,112700.0
2014-10-02 13:15:00,92.75,92.96,92.74,92.95,134500.0,58.4277,58.56,58.4214,58.5537,134500.0
2014-10-02 13:20:00,92.94,92.97,92.82,92.91,86900.0,58.5474,58.5663,58.4718,58.5285,86900.0
2014-10-02 13:25:00,92.91,93.01,92.87,92.91,130400.0,58.5285,58.5915,58.5033,58.5285,130400.0
2014-10-02 13:30:00,92.91,92.96,92.82,92.83,150900.0,58.5285,58.56,58.4718,58.4781,150900.0
2014-10-02 13:35:00,92.84,92.84,92.75,92.8,112300.0,58.4844,58.4844,58.4277,58.4592,112300.0
2014-10-02 13:40:00,92.79,92.82,92.75,92.79,89800.0,58.4529,58.4718,58.4277,58.4529,89800.0
2014-10-02 13:45:00,92.8,92.92,92.78,92.87,85700.0,58.4592,58.5348,58.4466,58.5033,85700.0
2014-10-02 13:50:00,92.87,93.05,92.86,93.05,81700.0,58.5033,58.6167,58.497,58.6167,81700.0
2014-10-02 13:55:00,93.06,93.09,92.92,93.01,77100.0,58.623,58.6419,58.5348,58.5915,77100.0
2014-10-02 14:00:00,93.03,93.26,93.02,93.26,156400.0,58.6041,58.749,58.5978,58.749,156400.0
2014-10-02 14:05:00,93.26,93.63,93.23,93.57,322100.0,58.749,58.9821,58.7301,58.9443,322100.0
2014-10-02 14:10:00,93.56,93.64,93.45,93.64,183700.0,58.938,58.9884,58.8687,58.9884,183700.0
2014-10-02 14:15:00,93.65,93.65,93.47,93.5,283500.0,58.9947,58.9947,58.8813,58.9002,283500.0
2014-10-02 14:20:00,93.5,93.51,93.31,93.33,216700.0,58.9002,58.9065,58.7805,58.7931,216700.0
2014-10-02 14:25:00,93.34,93.53,93.32,93.52,108300.0,58.7994,58.9191,58.7868,58.9128,108300.0
2014-10-02 14:30:00,93.52,93.58,93.4,93.45,123500.0,58.9128,58.9506,58.8372,58.8687,123500.0
2014-10-02 14:35:00,93.45,93.53,93.43,93.5,158600.0,58.8687,58.9191,58.8561,58.9002,158600.0
2014-10-02 14:40:00,93.49,93.69,93.47,93.65,170600.0,58.8939,59.0199,58.8813,58.9947,170600.0
2014-10-02 14:45:00,93.65,93.74,93.59,93.67,201700.0,58.9947,59.0514,58.9569,59.0073,201700.0
2014-10-02 14:50:00,93.69,93.87,93.64,93.85,140500.0,59.0199,59.1333,58.9884,59.1207,140500.0
2014-10-02 14:55:00,93.86,93.9,93.7,93.71,226700.0,59.127,59.1522,59.0262,59.0325,226700.0
2014-10-02 15:00:00,93.71,93.72,93.6,93.69,168900.0,59.0325,59.0388,58.9632,59.0199,168900.0
2014-10-02 15:05:00,93.69,93.73,93.62,93.66,133100.0,59.0199,59.0451,58.9758,59.001,133100.0
2014-10-02 15:10:00,93.67,93.76,93.64,93.65,133100.0,59.0073,59.064,58.9884,58.9947,133100.0
2014-10-02 15:15:00,93.66,93.66,93.49,93.51,150600.0,59.001,59.001,58.8939,58.9065,150600.0
2014-10-02 15:20:00,93.5,93.67,93.5,93.54,146600.0,58.9002,59.0073,58.9002,58.9254,146600.0
2014-10-02 15:25:00,93.54,93.63,93.53,93.59,106000.0,58.9254,58.9821,58.9191,58.9569,106000.0
2014-10-02 15:30:00,93.58,93.59,93.42,93.49,180400.0,58.9506,58.9569,58.8498,58.8939,180400.0
2014-10-02 15:35:00,93.49,93.5,93.39,93.46,138300.0,58.8939,58.9002,58.8309,58.875,138300.0
2014-10-02 15:40:00,93.47,93.48,93.31,93.33,145400.0,58.8813,58.8876,58.7805,58.7931,145400.0
2014-10-02 15:45:00,93.33,93.49,93.26,93.46,297200.0,58.7931,58.8939,58.749,58.875,297200.0
2014-10-02 15:50:00,93.46,93.54,93.32,93.34,225800.0,58.875,58.9254,58.7868,58.7994,225800.0
2014-10-02 15:55:00,93.34,93.53,93.27,93.3,466700.0,58.7994,58.9191,58.7553,58.7742,466700.0
2014-10-03 09:30:00,93.6,93.6,93.01,93.14,372500.0,58.9632,58.9632,58.5915,58.6734,372500.0
2014-10-03 09:35:00,93.11,93.12,92.87,92.88,159600.0,58.6545,58.6608,58.5033,58.5096,159600.0
2014-10-03 09:40:00,92.87,93.31,92.87,93.21,166200.0,58.5033,58.7805,58.5033,58.7175,166200.0
2014-10-03 09:45:00,93.22,93.62,93.16,93.39,154100.0,58.7238,58.9758,58.686,58.8309,154100.0
2014-10-03 09:50:00,93.4,93.47,93.26,93.26,97300.0,58.8372,58.8813,58.749,58.749,97300.0
2014-10-03 09:55:00,93.28,93.4,93.27,93.33,171200.0,58.7616,58.8372,58.7553,58.7931,171200.0
2014-10-03 10:00:00,93.33,93.55,93.27,93.52,92700.0,58.7931,58.9317,58.7553,58.9128,92700.0
2014-10-03 10:05:00,93.53,93.56,93.25,93.32,69900.0,58.9191,58.938,58.7427,58.7868,69900.0
2014-10-03 10:10:00,93.31,93.31,93.15,93.19,75000.0,58.7805,58.7805,58.6797,58.7049,75000.0
2014-10-03 10:15:00,93.19,93.21,93.1,93.13,85400.0,58.7049,58.7175,58.6482,58.6671,85400.0
2014-10-03 10:20:00,93.14,93.16,92.93,92.96,93500.0,58.6734,58.686,58.5411,58.56,93500.0
2014-10-03 10:25:00,92.97,92.98,92.81,92.82,82700.0,58.5663,58.5726,58.4655,58.4718,82700.0
2014-10-03 10:30:00,92.81,92.84,92.65,92.66,125600.0,58.4655,58.4844,58.3648,58.371,125600.0
2014-10-03 10:35:00,92.65,92.73,92.58,92.72,157500.0,58.3648,58.4151,58.3207,58.4088,157500.0
2014-10-03 10:40:00,92.72,92.73,92.6,92.69,164800.0,58.4088,58.4151,58.3333,58.3899,164800.0
2014-10-03 10:45:00,92.69,92.82,92.68,92.81,76400.0,58.3899,58.4718,58.3836,58.4655,76400.0
2014-10-03 10:50:00,92.81,93.06,92.81,93.03,216300.0,58.4655,58.623,58.4655,58.6041,216300.0
2014-10-03 10:55:00,93.03,93.04,92.88,92.88,101500.0,58.6041,58.6104,58.5096,58.5096,101500.0
2014-10-03 11:00:00,92.87,93.01,92.86,92.97,128000.0,58.5033,58.5915,58.497,58.5663,128000.0
2014-10-03 11:05:00,92.97,93.03,92.92,92.98,85100.0,58.5663,58.6041,58.5348,58.5726,85100.0
2014-10-03 11:10:00,92.98,93.04,92.96,93.03,77800.0,58.5726,58.6104,58.56,58.6041,77800.0
2014-10-03 11:15:00,93.03,93.05,92.87,92.87,99400.0,58.6041,58.6167,58.5033,58.5033,99400.0
2014-10-03 11:20:00,92.86,92.97,92.82,92.89,67800.0,58.497,58.5663,58.4718,58.5159,67800.0
2014-10-03 11:25:00,92.89,93.11,92.88,93.1,85700.0,58.5159,58.6545,58.5096,58.6482,85700.0
2014-10-03 11:30:00,93.1,93.21,93.09,93.19,98400.0,58.6482,58.7175,58.6419,58.7049,98400.0
2014-10-03 11:35:00,93.18,93.27,93.16,93.25,80200.0,58.6986,58.7553,58.686,58.7427,80200.0
2014-10-03 11:40:00,93.24,93.25,93.12,93.13,63400.0,58.7364,58.7427,58.6608,58.6671,63400.0
2014-10-03 11:45:00,93.14,93.2,93.08,93.19,65900.0,58.6734,58.7112,58.6356,58.7049,65900.0
2014-10-03 11:50:00,93.19,93.23,93.1,93.16,69100.0,58.7049,58.7301,58.6482,58.686,69100.0
2014-10-03 11:55:00,93.16,93.26,93.16,93.23,74900.0,58.686,58.749,58.686,58.7301,74900.0
2014-10-03 12:00:00,93.22,93.33,93.11,93.33,93600.0,58.7238,58.7931,58.6545,58.7931,93600.0
2014-10-03 12:05:00,93.32,93.34,93.27,93.31,54700.0,58.7868,58.7994,58.7553,58.7805,54700.0
2014-10-03 12:10:00,93.31,93.34,93.25,93.28,67800.0,58.7805,58.7994,58.7427,58.7616,67800.0
2014-10-03 12:15:00,93.29,93.32,93.24,93.3,57100.0,58.7679,58.7868,58.7364,58.7742,57100.0
2014-10-03 12:20:00,93.3,93.44,93.3,93.44,63600.0,58.7742,58.8624,58.7742,58.8624,63600.0
2014-10-03 12:25:00,93.44,93.51,93.41,93.49,61300.0,58.8624,58.9065,58.8435,58.8939,61300.0
2014-10-03 12:30:00,93.5,93.59,93.5,93.58,67000.0,58.9002,58.9569,58.9002,58.9506,67000.0
2014-10-03 12:35:00,93.58,93.59,93.52,93.54,62400.0,58.9506,58.9569,58.9128,58.9254,62400.0
2014-10-03 12:40:00,93.53,93.76,93.53,93.75,86400.0,58.9191,59.064,58.9191,59.0577,86400.0
2014-10-03 12:45:00,93.75,93.78,93.7,93.77,68000.0,59.0577,59.0766,59.0262,59.0703,68000.0
2014-10-03 12:50:00,93.77,93.85,93.77,93.83,111400.0,59.0703,59.1207,59.0703,59.1081,111400.0
2014-10-03 12:55:00,93.84,93.85,93.75,93.77,55100.0,59.1144,59.1207,59.0577,59.0703,55100.0
2014-10-03 13:00:00,93.76,93.76,93.66,93.7,59300.0,59.064,59.064,59.001,59.0262,59300.0
2014-10-03 13:05:00,93.7,93.71,93.59,93.61,61300.0,59.0262,59.0325,58.9569,58.9695,61300.0
2014-10-03 13:10:00,93.62,93.73,93.62,93.7,71900.0,58.9758,59.0451,58.9758,59.0262,71900.0
2014-10-03 13:15:00,93.69,93.7,93.6,93.67,67300.0,59.0199,59.0262,58.9632,59.0073,67300.0
2014-10-03 13:20:00,93.67,93.71,93.6,93.62,61200.0,59.0073,59.0325,58.9632,58.9758,61200.0
2014-10-03 13:25:00,93.62,93.74,93.62,93.73,59200.0,58.9758,59.0514,58.9758,59.0451,59200.0
2014-10-03 13:30:00,93.73,93.74,93.57,93.58,82300.0,59.0451,59.0514,58.9443,58.9506,82300.0
2014-10-03 13:35:00,93.58,93.59,93.52,93.59,84000.0,58.9506,58.9569,58.9128,58.9569,84000.0
2014-10-03 13:40:00,93.58,93.59,93.52,93.56,64200.0,58.9506,58.9569,58.9128,58.938,64200.0
2014-10-03 13:45:00,93.57,93.61,93.53,93.58,76200.0,58.9443,58.9695,58.9191,58.9506,76200.0
2014-10-03 13:50:00,93.58,93.65,93.55,93.64,45700.0,58.9506,58.9947,58.9317,58.9884,45700.0
2014-10-03 13:55:00,93.65,93.65,93.55,93.57,72000.0,58.9947,58.9947,58.9317,58.9443,72000.0
2014-10-03 14:00:00,93.56,93.74,93.56,93.73,109000.0,58.938,59.0514,58.938,59.0451,109000.0
2014-10-03 14:05:00,93.72,93.76,93.69,93.73,95500.0,59.0388,59.064,59.0199,59.0451,95500.0
2014-10-03 14:10:00,93.73,93.84,93.73,93.79,90800.0,59.0451,59.1144,59.0451,59.0829,90800.0
2014-10-03 14:15:00,93.78,93.78,93.68,93.68,82000.0,59.0766,59.0766,59.0136,59.0136,82000.0
2014-10-03 14:20:00,93.68,93.78,93.64,93.77,145600.0,59.0136,59.0766,58.9884,59.0703,145600.0
2014-10-03 14:25:00,93.76,93.89,93.76,93.86,103800.0,59.064,59.1459,59.064,59.127,103800.0
2014-10-03 14:30:00,93.85,93.9,93.82,93.83,81500.0,59.1207,59.1522,59.1018,59.1081,81500.0
2014-10-03 14:35:00,93.82,93.9,93.81,93.85,93100.0,59.1018,59.1522,59.0955,59.1207,93100.0
2014-10-03 14:40:00,93.85,93.93,93.84,93.92,116600.0,59.1207,59.1711,59.1144,59.1648,116600.0
2014-10-03 14:45:00,93.92,94.01,93.88,93.97,116600.0,59.1648,59.2215,59.1396,59.1963,116600.0
2014-10-03 14:50:00,93.98,93.98,93.86,93.87,77300.0,59.2026,59.2026,59.127,59.1333,77300.0
2014-10-03 14:55:00,93.86,93.96,93.85,93.91,95700.0,59.127,59.19,59.1207,59.1585,95700.0
2014-10-03 15:00:00,93.91,94.02,93.83,94.01,114500.0,59.1585,59.2278,59.1081,59.2215,114500.0
2014-10-03 15:05:00,94.01,94.01,93.78,93.79,83800.0,59.2215,59.2215,59.0766,59.0829,83800.0
2014-10-03 15:10:00,93.79,93.87,93.74,93.79,99600.0,59.0829,59.1333,59.0514,59.0829,99600.0
2014-10-03 15:15:00,93.81,93.89,93.8,93.88,108900.0,59.0955,59.1459,59.0892,59.1396,108900.0
2014-10-03 15:20:00,93.87,93.89,93.81,93.85,127100.0,59.1333,59.1459,59.0955,59.1207,127100.0
2014-10-03 15:25:00,93.84,93.85,93.78,93.78,109600.0,59.1144,59.1207,59.0766,59.0766,109600.0
2014-10-03 15:30:00,93.78,93.82,93.69,93.74,114200.0,59.0766,59.1018,59.0199,59.0514,114200.0
2014-10-03 15:35:00,93.73,93.84,93.7,93.78,249000.0,59.0451,59.1144,59.0262,59.0766,249000.0
2014-10-03 15:40:00,93.79,93.84,93.72,93.81,205600.0,59.0829,59.1144,59.0388,59.0955,205600.0
2014-10-03 15:45:00,93.8,94.03,93.79,94.03,308800.0,59.0892,59.2341,59.0829,59.2341,308800.0
2014-10-03 15:50:00,94.02,94.02,93.93,94.0,298100.0,59.2278,59.2278,59.1711,59.2152,298100.0
2014-10-03 15:55:00,93.99,94.04,93.9,93.9,618300.0,59.2089,59.2404,59.1522,59.1522,618300.0
2014-10-06 09:30:00,94.01,94.28,93.91,94.19,281600.0,59.2215,59.3916,59.1585,59.3349,281600.0
2014-10-06 09:35:00,94.17,94.39,94.1,94.38,95500.0,59.3223,59.4609,59.2782,59.4546,95500.0
2014-10-06 09:40:00,94.37,94.81,94.37,94.78,143900.0,59.4483,59.7254,59.4483,59.7065,143900.0
2014-10-06 09:45:00,94.8,95.08,94.75,94.98,209600.0,59.7191,59.8955,59.6876,59.8325,209600.0
2014-10-06 09:50:00,94.98,95.3,94.94,95.11,289300.0,59.8325,60.0341,59.8073,59.9144,289300.0
2014-10-06 09:55:00,95.11,95.33,95.08,95.19,160200.0,59.9144,60.053,59.8955,59.9648,160200.0
2014-10-06 10:00:00,95.2,95.29,94.97,95.06,159700.0,59.9711,60.0278,59.8262,59.8829,159700.0
2014-10-06 10:05:00,95.07,95.21,95.0,95.04,111000.0,59.8892,59.9774,59.8451,59.8703,111000.0
2014-10-06 10:10:00,95.02,95.08,94.78,94.78,205000.0,59.8577,59.8955,59.7065,59.7065,205000.0
2014-10-06 10:15:00,94.77,94.95,94.72,94.74,196700.0,59.7002,59.8136,59.6687,59.6813,196700.0
2014-10-06 10:20:00,94.73,94.81,94.7,94.76,105500.0,59.675,59.7254,59.6561,59.6939,105500.0
2014-10-06 10:25:00,94.76,94.8,94.62,94.62,117300.0,59.6939,59.7191,59.6057,59.6057,117300.0
2014-10-06 10:30:00,94.62,94.75,94.6,94.73,81600.0,59.6057,59.6876,59.5932,59.675,81600.0
2014-10-06 10:35:00,94.72,94.75,94.51,94.6,114100.0,59.6687,59.6876,59.5365,59.5932,114100.0
2014-10-06 10:40:00,94.6,94.79,94.6,94.63,119800.0,59.5932,59.7128,59.5932,59.612,119800.0
2014-10-06 10:45:00,94.64,94.68,94.53,94.57,89400.0,59.6183,59.6435,59.5491,59.5743,89400.0
2014-10-06 10:50:00,94.57,94.59,94.4,94.4,65600.0,59.5743,59.5869,59.4672,59.4672,65600.0
2014-10-06 10:55:00,94.39,94.47,94.18,94.24,214200.0,59.4609,59.5113,59.3286,59.3664,214200.0
2014-10-06 11:00:00,94.24,94.44,94.23,94.35,77800.0,59.3664,59.4924,59.3601,59.4357,77800.0
2014-10-06 11:05:00,94.34,94.45,94.22,94.42,84900.0,59.4294,59.4987,59.3538,59.4798,84900.0
2014-10-06 11:10:00,94.42,94.54,94.37,94.5,58700.0,59.4798,59.5554,59.4483,59.5302,58700.0
2014-10-06 11:15:00,94.49,94.51,94.41,94.5,75500.0,59.5239,59.5365,59.4735,59.5302,75500.0
2014-10-06 11:20:00,94.5,94.51,94.32,94.36,85700.0,59.5302,59.5365,59.4168,59.442,85700.0
2014-10-06 11:25:00,94.38,94.5,94.29,94.35,70000.0,59.4546,59.5302,59.3979,59.4357,70000.0
2014-10-06 11:30:00,94.35,94.61,94.35,94.54,91400.0,59.4357,59.5994,59.4357,59.5554,91400.0
2014-10-06 11:35:00,94.54,94.62,94.5,94.51,80100.0,59.5554,59.6057,59.5302,59.5365,80100.0
2014-10-06 11:40:00,94.51,94.57,94.31,94.33,119200.0,59.5365,59.5743,59.4105,59.4231,119200.0
2014-10-06 11:45:00,94.31,94.33,94.06,94.06,157700.0,59.4105,59.4231,59.253,59.253,157700.0
2014-10-06 11:50:00,94.06,94.11,94.01,94.02,82300.0,59.253,59.2845,59.2215,59.2278,82300.0
2014-10-06 11:55:00,94.01,94.08,93.92,94.08,100500.0,59.2215,59.2656,59.1648,59.2656,100500.0
2014-10-06 12:00:00,94.09,94.2,94.03,94.11,81000.0,59.2719,59.3412,59.2341,59.2845,81000.0
2014-10-06 12:05:00,94.11,94.24,94.05,94.17,73700.0,59.2845,59.3664,59.2467,59.3223,73700.0
2014-10-06 12:10:00,94.17,94.28,94.17,94.2,55600.0,59.3223,59.3916,59.3223,59.3412,55600.0
2014-10-06 12:15:00,94.2,94.31,94.18,94.29,33600.0,59.3412,59.4105,59.3286,59.3979,33600.0
2014-10-06 12:20:00,94.28,94.32,94.12,94.17,60600.0,59.3916,59.4168,59.2908,59.3223,60600.0
2014-10-06 12:25:00,94.16,94.36,94.16,94.31,79800.0,59.316,59.442,59.316,59.4105,79800.0
2014-10-06 12:30:00,94.32,94.36,94.15,94.33,72800.0,59.4168,59.442,59.3097,59.4231,72800.0
2014-10-06 12:35:00,94.32,94.33,94.23,94.24,70000.0,59.4168,59.4231,59.3601,59.3664,70000.0
2014-10-06 12:40:00,94.24,94.25,94.02,94.1,57900.0,59.3664,59.3727,59.2278,59.2782,57900.0
2014-10-06 12:45:00,94.09,94.13,93.99,94.06,43600.0,59.2719,59.2971,59.2089,59.253,43600.0
2014-10-06 12:50:00,94.05,94.14,93.94,94.0,49400.0,59.2467,59.3034,59.1774,59.2152,49400.0
2014-10-06 12:55:00,94.0,94.1,93.95,94.08,49800.0,59.2152,59.2782,59.1837,59.2656,49800.0
2014-10-06 13:00:00,94.08,94.29,93.99,94.25,85800.0,59.2656,59.3979,59.2089,59.3727,85800.0
2014-10-06 13:05:00,94.24,94.25,94.09,94.11,41500.0,59.3664,59.3727,59.2719,59.2845,41500.0
2014-10-06 13:10:00,94.12,94.22,94.12,94.19,50700.0,59.2908,59.3538,59.2908,59.3349,50700.0
2014-10-06 13:15:00,94.19,94.4,94.19,94.37,86900.0,59.3349,59.4672,59.3349,59.4483,86900.0
2014-10-06 13:20:00,94.37,94.55,94.36,94.54,106100.0,59.4483,59.5617,59.442,59.5554,106100.0
2014-10-06 13:25:00,94.55,94.61,94.47,94.53,86200.0,59.5617,59.5994,59.5113,59.5491,86200.0
2014-10-06 13:30:00,94.54,94.56,94.41,94.48,71000.0,59.5554,59.568,59.4735,59.5176,71000.0
2014-10-06 13:35:00,94.49,94.59,94.45,94.55,40300.0,59.5239,59.5869,59.4987,59.5617,40300.0
2014-10-06 13:40:00,94.54,94.65,94.49,94.65,97500.0,59.5554,59.6246,59.5239,59.6246,97500.0
2014-10-06 13:45:00,94.65,94.66,94.55,94.56,111800.0,59.6246,59.6309,59.5617,59.568,111800.0
2014-10-06 13:50:00,94.56,94.7,94.51,94.7,94500.0,59.568,59.6561,59.5365,59.6561,94500.0
2014-10-06 13:55:00,94.69,94.72,94.62,94.69,64100.0,59.6498,59.6687,59.6057,59.6498,64100.0
2014-10-06 14:00:00,94.7,94.71,94.6,94.69,72800.0,59.6561,59.6624,59.5932,59.6498,72800.0
2014-10-06 14:05:00,94.69,94.73,94.52,94.59,83700.0,59.6498,59.675,59.5428,59.5869,83700.0
2014-10-06 14:10:00,94.59,94.74,94.56,94.73,75200.0,59.5869,59.6813,59.568,59.675,75200.0
2014-10-06 14:15:00,94.74,94.83,94.68,94.77,98700.0,59.6813,59.738,59.6435,59.7002,98700.0
2014-10-06 14:20:00,94.77,94.98,94.77,94.97,194400.0,59.7002,59.8325,59.7002,59.8262,194400.0
2014-10-06 14:25:00,94.97,94.97,94.88,94.95,88500.0,59.8262,59.8262,59.7695,59.8136,88500.0
2014-10-06 14:30:00,94.95,95.01,94.88,94.93,104700.0,59.8136,59.8514,59.7695,59.801,104700.0
2014-10-06 14:35:00,94.94,95.03,94.93,94.94,94700.0,59.8073,59.864,59.801,59.8073,94700.0
2014-10-06 14:40:00,94.93,94.93,94.82,94.9,60900.0,59.801,59.801,59.7317,59.7821,60900.0
2014-10-06 14:45:00,94.9,94.94,94.83,94.83,62300.0,59.7821,59.8073,59.738,59.738,62300.0
2014-10-06 14:50:00,94.82,94.84,94.78,94.82,68500.0,59.7317,59.7443,59.7065,59.7317,68500.0
2014-10-06 14:55:00,94.81,94.82,94.77,94.79,62100.0,59.7254,59.7317,59.7002,59.7128,62100.0
2014-10-06 15:00:00,94.78,94.78,94.55,94.58,87500.0,59.7065,59.7065,59.5617,59.5806,87500.0
2014-10-06 15:05:00,94.57,94.67,94.52,94.54,102100.0,59.5743,59.6372,59.5428,59.5554,102100.0
2014-10-06 15:10:00,94.54,94.58,94.48,94.52,78400.0,59.5554,59.5806,59.5176,59.5428,78400.0
2014-10-06 15:15:00,94.53,94.64,94.51,94.6,73600.0,59.5491,59.6183,59.5365,59.5932,73600.0
2014-10-06 15:20:00,94.59,94.78,94.54,94.77,95900.0,59.5869,59.7065,59.5554,59.7002,95900.0
2014-10-06 15:25:00,94.75,94.76,94.61,94.66,65400.0,59.6876,59.6939,59.5994,59.6309,65400.0
2014-10-06 15:30:00,94.65,94.65,94.59,94.62,96400.0,59.6246,59.6246,59.5869,59.6057,96400.0
2014-10-06 15:35:00,94.61,94.73,94.6,94.73,128500.0,59.5994,59.675,59.5932,59.675,128500.0
2014-10-06 15:40:00,94.73,94.73,94.65,94.7,156700.0,59.675,59.675,59.6246,59.6561,156700.0
2014-10-06 15:45:00,94.7,94.7,94.64,94.67,156500.0,59.6561,59.6561,59.6183,59.6372,156500.0
2014-10-06 15:50:00,94.67,94.73,94.61,94.7,229800.0,59.6372,59.675,59.5994,59.6561,229800.0
2014-10-06 15:55:00,94.71,94.75,94.5,94.52,465000.0,59.6624,59.6876,59.5302,59.5428,465000.0
2014-10-07 09:30:00,94.27,94.36,94.1,94.21,364400.0,59.3853,59.442,59.2782,59.3475,364400.0
2014-10-07 09:35:00,94.19,94.34,94.02,94.29,207600.0,59.3349,59.4294,59.2278,59.3979,207600.0
2014-10-07 09:40:00,94.29,94.35,94.12,94.12,131900.0,59.3979,59.4357,59.2908,59.2908,131900.0
2014-10-07 09:45:00,94.12,94.43,94.0,94.43,115900.0,59.2908,59.4861,59.2152,59.4861,115900.0
2014-10-07 09:50:00,94.41,94.56,94.32,94.46,81700.0,59.4735,59.568,59.4168,59.505,81700.0
2014-10-07 09:55:00,94.47,94.7,94.36,94.65,88300.0,59.5113,59.6561,59.442,59.6246,88300.0
2014-10-07 10:00:00,94.67,94.74,94.48,94.7,148800.0,59.6372,59.6813,59.5176,59.6561,148800.0
2014-10-07 10:05:00,94.69,94.83,94.62,94.8,112300.0,59.6498,59.738,59.6057,59.7191,112300.0
2014-10-07 10:10:00,94.8,94.86,94.67,94.7,99400.0,59.7191,59.7569,59.6372,59.6561,99400.0
2014-10-07 10:15:00,94.68,94.85,94.61,94.82,133000.0,59.6435,59.7506,59.5994,59.7317,133000.0
2014-10-07 10:20:00,94.84,94.89,94.67,94.77,131800.0,59.7443,59.7758,59.6372,59.7002,131800.0
2014-10-07 10:25:00,94.78,94.81,94.66,94.7,80400.0,59.7065,59.7254,59.6309,59.6561,80400.0
2014-10-07 10:30:00,94.71,94.88,94.7,94.88,174900.0,59.6624,59.7695,59.6561,59.7695,174900.0
2014-10-07 10:35:00,94.88,95.06,94.86,94.93,104700.0,59.7695,59.8829,59.7569,59.801,104700.0
2014-10-07 10:40:00,94.92,95.12,94.9,95.05,143200.0,59.7947,59.9207,59.7821,59.8766,143200.0
2014-10-07 10:45:00,95.08,95.19,94.92,94.94,87800.0,59.8955,59.9648,59.7947,59.8073,87800.0
2014-10-07 10:50:00,94.95,95.14,94.93,95.02,113200.0,59.8136,59.9333,59.801,59.8577,113200.0
2014-10-07 10:55:00,95.02,95.03,94.79,94.82,86200.0,59.8577,59.864,59.7128,59.7317,86200.0
2014-10-07 11:00:00,94.83,94.88,94.67,94.69,105700.0,59.738,59.7695,59.6372,59.6498,105700.0
2014-10-07 11:05:00,94.72,94.76,94.54,94.64,124400.0,59.6687,59.6939,59.5554,59.6183,124400.0
2014-10-07 11:10:00,94.64,94.7,94.55,94.59,73200.0,59.6183,59.6561,59.5617,59.5869,73200.0
2014-10-07 11:15:00,94.59,94.59,94.46,94.48,104300.0,59.5869,59.5869,59.505,59.5176,104300.0
2014-10-07 11:20:00,94.49,94.58,94.43,94.44,107400.0,59.5239,59.5806,59.4861,59.4924,107400.0
2014-10-07 11:25:00,94.42,94.44,94.34,94.37,76600.0,59.4798,59.4924,59.4294,59.4483,76600.0
2014-10-07 11:30:00,94.36,94.44,94.3,94.4,118200.0,59.442,59.4924,59.4042,59.4672,118200.0
2014-10-07 11:35:00,94.4,94.42,94.28,94.31,90500.0,59.4672,59.4798,59.3916,59.4105,90500.0
2014-10-07 11:40:00,94.31,94.54,94.3,94.54,65400.0,59.4105,59.5554,59.4042,59.5554,65400.0
2014-10-07 11:45:00,94.52,94.55,94.45,94.52,109500.0,59.5428,59.5617,59.4987,59.5428,109500.0
2014-10-07 11:50:00,94.52,94.59,94.47,94.53,91500.0,59.5428,59.5869,59.5113,59.5491,91500.0
2014-10-07 11:55:00,94.51,94.57,94.45,94.49,113600.0,59.5365,59.5743,59.4987,59.5239,113600.0
2014-10-07 12:00:00,94.5,94.55,94.45,94.52,64800.0,59.5302,59.5617,59.4987,59.5428,64800.0
2014-10-07 12:05:00,94.52,94.65,94.52,94.55,136100.0,59.5428,59.6246,59.5428,59.5617,136100.0
2014-10-07 12:10:00,94.57,94.65,94.54,94.58,49900.0,59.5743,59.6246,59.5554,59.5806,49900.0
2014-10-07 12:15:00,94.59,94.62,94.53,94.58,46100.0,59.5869,59.6057,59.5491,59.5806,46100.0
2014-10-07 12:20:00,94.58,94.65,94.51,94.58,46700.0,59.5806,59.6246,59.5365,59.5806,46700.0
2014-10-07 12:25:00,94.59,94.65,94.55,94.59,34000.0,59.5869,59.6246,59.5617,59.5869,34000.0
2014-10-07 12:30:00,94.6,94.65,94.53,94.53,49100.0,59.5932,59.6246,59.5491,59.5491,49100.0
2014-10-07 12:35:00,94.51,94.55,94.47,94.5,51200.0,59.5365,59.5617,59.5113,59.5302,51200.0
2014-10-07 12:40:00,94.5,94.56,94.45,94.55,47400.0,59.5302,59.568,59.4987,59.5617,47400.0
2014-10-07 12:45:00,94.56,94.59,94.29,94.31,75000.0,59.568,59.5869,59.3979,59.4105,75000.0
2014-10-07 12:50:00,94.3,94.36,94.27,94.27,50300.0,59.4042,59.442,59.3853,59.3853,50300.0
2014-10-07 12:55:00,94.27,94.34,94.25,94.31,52800.0,59.3853,59.4294,59.3727,59.4105,52800.0
2014-10-07 13:00:00,94.31,94.32,94.18,94.3,70600.0,59.4105,59.4168,59.3286,59.4042,70600.0
2014-10-07 13:05:00,94.3,94.3,94.16,94.2,99800.0,59.4042,59.4042,59.316,59.3412,99800.0
2014-10-07 13:10:00,94.2,94.37,94.2,94.36,84400.0,59.3412,59.4483,59.3412,59.442,84400.0
2014-10-07 13:15:00,94.36,94.42,94.34,94.34,51900.0,59.442,59.4798,59.4294,59.4294,51900.0
2014-10-07 13:20:00,94.35,94.42,94.32,94.37,60300.0,59.4357,59.4798,59.4168,59.4483,60300.0
2014-10-07 13:25:00,94.36,94.49,94.33,94.45,41800.0,59.442,59.5239,59.4231,59.4987,41800.0
2014-10-07 13:30:00,94.45,94.46,94.34,94.36,30500.0,59.4987,59.505,59.4294,59.442,30500.0
2014-10-07 13:35:00,94.37,94.4,94.24,94.26,58600.0,59.4483,59.4672,59.3664,59.379,58600.0
2014-10-07 13:40:00,94.26,94.31,94.23,94.25,48600.0,59.379,59.4105,59.3601,59.3727,48600.0
2014-10-07 13:45:00,94.25,94.32,94.19,94.27,50300.0,59.3727,59.4168,59.3349,59.3853,50300.0
2014-10-07 13:50:00,94.28,94.34,94.22,94.34,66900.0,59.3916,59.4294,59.3538,59.4294,66900.0
2014-10-07 13:55:00,94.34,94.39,94.28,94.33,64600.0,59.4294,59.4609,59.3916,59.4231,64600.0
2014-10-07 14:00:00,94.32,94.32,94.16,94.21,83200.0,59.4168,59.4168,59.316,59.3475,83200.0
2014-10-07 14:05:00,94.21,94.25,94.16,94.23,52600.0,59.3475,59.3727,59.316,59.3601,52600.0
2014-10-07 14:10:00,94.23,94.35,94.21,94.29,54700.0,59.3601,59.4357,59.3475,59.3979,54700.0
2014-10-07 14:15:00,94.29,94.32,94.21,94.32,51700.0,59.3979,59.4168,59.3475,59.4168,51700.0
2014-10-07 14:20:00,94.32,94.32,94.11,94.11,83300.0,59.4168,59.4168,59.2845,59.2845,83300.0
2014-10-07 14:25:00,94.11,94.17,94.0,94.03,129500.0,59.2845,59.3223,59.2152,59.2341,129500.0
2014-10-07 14:30:00,94.03,94.03,93.88,93.97,117800.0,59.2341,59.2341,59.1396,59.1963,117800.0
2014-10-07 14:35:00,93.97,94.05,93.95,93.99,76300.0,59.1963,59.2467,59.1837,59.2089,76300.0
2014-10-07 14:40:00,93.97,94.04,93.9,93.99,52900.0,59.1963,59.2404,59.1522,59.2089,52900.0
2014-10-07 14:45:00,93.98,94.0,93.9,93.92,62700.0,59.2026,59.2152,59.1522,59.1648,62700.0
2014-10-07 14:50:00,93.92,93.97,93.84,93.86,82800.0,59.1648,59.1963,59.1144,59.127,82800.0
2014-10-07 14:55:00,93.87,93.9,93.81,93.85,74600.0,59.1333,59.1522,59.0955,59.1207,74600.0
2014-10-07 15:00:00,93.84,93.94,93.77,93.84,94300.0,59.1144,59.1774,59.0703,59.1144,94300.0
2014-10-07 15:05:00,93.85,93.86,93.67,93.69,127400.0,59.1207,59.127,59.0073,59.0199,127400.0
2014-10-07 15:10:00,93.7,93.81,93.63,93.81,105100.0,59.0262,59.0955,58.9821,59.0955,105100.0
2014-10-07 15:15:00,93.8,93.8,93.65,93.66,103300.0,59.0892,59.0892,58.9947,59.001,103300.0
2014-10-07 15:20:00,93.66,93.68,93.55,93.65,126800.0,59.001,59.0136,58.9317,58.9947,126800.0
2014-10-07 15:25:00,93.65,93.73,93.62,93.73,112300.0,58.9947,59.0451,58.9758,59.0451,112300.0
2014-10-07 15:30:00,93.73,93.9,93.71,93.8,162600.0,59.0451,59.1522,59.0325,59.0892,162600.0
2014-10-07 15:35:00,93.81,93.82,93.56,93.56,148500.0,59.0955,59.1018,58.938,58.938,148500.0
2014-10-07 15:40:00,93.56,93.65,93.52,93.54,212500.0,58.938,58.9947,58.9128,58.9254,212500.0
2014-10-07 15:45:00,93.54,93.7,93.53,93.65,195200.0,58.9254,59.0262,58.9191,58.9947,195200.0
2014-10-07 15:50:00,93.66,93.66,93.47,93.55,357200.0,59.001,59.001,58.8813,58.9317,357200.0
2014-10-07 15:55:00,93.55,93.57,93.33,93.33,693600.0,58.9317,58.9443,58.7931,58.7931,693600.0
2014-10-08 09:30:00,93.42,93.46,93.16,93.32,282500.0,58.8498,58.875,58.686,58.7868,282500.0
2014-10-08 09:35:00,93.33,93.63,93.31,93.48,162800.0,58.7931,58.9821,58.7805,58.8876,162800.0
2014-10-08 09:40:00,93.49,93.57,93.37,93.54,127700.0,58.8939,58.9443,58.8183,58.9254,127700.0
2014-10-08 09:45:00,93.54,93.57,93.26,93.39,141600.0,58.9254,58.9443,58.749,58.8309,141600.0
2014-10-08 09:50:00,93.39,93.41,93.02,93.02,194200.0,58.8309,58.8435,58.5978,58.5978,194200.0
2014-10-08 09:55:00,93.02,93.04,92.85,93.03,223700.0,58.5978,58.6104,58.4907,58.6041,223700.0
2014-10-08 10:00:00,93.02,93.27,92.84,92.87,215800.0,58.5978,58.7553,58.4844,58.5033,215800.0
2014-10-08 10:05:00,92.87,93.05,92.87,93.0,107000.0,58.5033,58.6167,58.5033,58.5852,107000.0
2014-10-08 10:10:00,92.98,93.35,92.98,93.23,107200.0,58.5726,58.8057,58.5726,58.7301,107200.0
2014-10-08 10:15:00,93.25,93.26,93.04,93.12,97000.0,58.7427,58.749,58.6104,58.6608,97000.0
2014-10-08 10:20:00,93.12,93.12,92.84,92.88,82500.0,58.6608,58.6608,58.4844,58.5096,82500.0
2014-10-08 10:25:00,92.87,93.0,92.8,92.94,75100.0,58.5033,58.5852,58.4592,58.5474,75100.0
2014-10-08 10:30:00,92.94,92.95,92.62,92.66,103300.0,58.5474,58.5537,58.3459,58.371,103300.0
2014-10-08 10:35:00,92.67,92.74,92.57,92.61,176100.0,58.3773,58.4214,58.3144,58.3396,176100.0
2014-10-08 10:40:00,92.6,92.65,92.42,92.58,232600.0,58.3333,58.3648,58.2199,58.3207,232600.0
2014-10-08 10:45:00,92.59,92.72,92.54,92.67,102200.0,58.327,58.4088,58.2955,58.3773,102200.0
2014-10-08 10:50:00,92.66,92.77,92.61,92.64,163700.0,58.371,58.4403,58.3396,58.3585,163700.0
2014-10-08 10:55:00,92.64,92.7,92.56,92.65,116400.0,58.3585,58.3962,58.3081,58.3648,116400.0
2014-10-08 11:00:00,92.65,92.79,92.56,92.57,116900.0,58.3648,58.4529,58.3081,58.3144,116900.0
2014-10-08 11:05:00,92.56,92.8,92.56,92.78,85600.0,58.3081,58.4592,58.3081,58.4466,85600.0
2014-10-08 11:10:00,92.78,92.87,92.66,92.69,111400.0,58.4466,58.5033,58.371,58.3899,111400.0
2014-10-08 11:15:00,92.7,92.7,92.54,92.61,99300.0,58.3962,58.3962,58.2955,58.3396,99300.0
2014-10-08 11:20:00,92.61,92.87,92.58,92.86,105100.0,58.3396,58.5033,58.3207,58.497,105100.0
2014-10-08 11:25:00,92.86,93.16,92.83,93.14,134300.0,58.497,58.686,58.4781,58.6734,134300.0
2014-10-08 11:30:00,93.14,93.32,93.09,93.16,139500.0,58.6734,58.7868,58.6419,58.686,139500.0
2014-10-08 11:35:00,93.14,93.15,92.95,92.95,92600.0,58.6734,58.6797,58.5537,58.5537,92600.0
2014-10-08 11:40:00,92.95,92.97,92.85,92.85,114100.0,58.5537,58.5663,58.4907,58.4907,114100.0
2014-10-08 11:45:00,92.86,92.92,92.8,92.86,63700.0,58.497,58.5348,58.4592,58.497,63700.0
2014-10-08 11:50:00,92.86,93.01,92.82,93.01,68100.0,58.497,58.5915,58.4718,58.5915,68100.0
2014-10-08 11:55:00,93.01,93.2,92.92,93.16,66800.0,58.5915,58.7112,58.5348,58.686,66800.0
2014-10-08 12:00:00,93.17,93.34,93.16,93.24,104700.0,58.6923,58.7994,58.686,58.7364,104700.0
2014-10-08 12:05:00,93.24,93.32,93.1,93.11,68600.0,58.7364,58.7868,58.6482,58.6545,68600.0
2014-10-08 12:10:00,93.1,93.26,93.09,93.23,88000.0,58.6482,58.749,58.6419,58.7301,88000.0
2014-10-08 12:15:00,93.23,93.26,93.16,93.16,60800.0,58.7301,58.749,58.686,58.686,60800.0
2014-10-08 12:20:00,93.14,93.14,93.03,93.08,54400.0,58.6734,58.6734,58.6041,58.6356,54400.0
2014-10-08 12:25:00,93.06,93.07,92.95,92.96,61500.0,58.623,58.6293,58.5537,58.56,61500.0
2014-10-08 12:30:00,92.95,92.97,92.79,92.79,69400.0,58.5537,58.5663,58.4529,58.4529,69400.0
2014-10-08 12:35:00,92.8,92.94,92.78,92.87,82300.0,58.4592,58.5474,58.4466,58.5033,82300.0
2014-10-08 12:40:00,92.87,92.87,92.74,92.78,70700.0,58.5033,58.5033,58.4214,58.4466,70700.0
2014-10-08 12:45:00,92.78,92.82,92.71,92.78,64000.0,58.4466,58.4718,58.4025,58.4466,64000.0
2014-10-08 12:50:00,92.79,92.81,92.67,92.67,63400.0,58.4529,58.4655,58.3773,58.3773,63400.0
2014-10-08 12:55:00,92.67,92.82,92.64,92.79,101800.0,58.3773,58.4718,58.3585,58.4529,101800.0
2014-10-08 13:00:00,92.81,93.01,92.79,92.99,102100.0,58.4655,58.5915,58.4529,58.5789,102100.0
2014-10-08 13:05:00,92.99,93.01,92.85,92.93,49700.0,58.5789,58.5915,58.4907,58.5411,49700.0
2014-10-08 13:10:00,92.92,92.92,92.85,92.9,63000.0,58.5348,58.5348,58.4907,58.5222,63000.0
2014-10-08 13:15:00,92.9,92.92,92.86,92.89,128100.0,58.5222,58.5348,58.497,58.5159,128100.0
2014-10-08 13:20:00,92.89,93.01,92.86,92.98,138900.0,58.5159,58.5915,58.497,58.5726,138900.0
2014-10-08 13:25:00,92.97,93.04,92.93,92.96,121000.0,58.5663,58.6104,58.5411,58.56,121000.0
2014-10-08 13:30:00,92.97,93.14,92.97,93.1,84500.0,58.5663,58.6734,58.5663,58.6482,84500.0
2014-10-08 13:35:00,93.11,93.24,93.05,93.18,89300.0,58.6545,58.7364,58.6167,58.6986,89300.0
2014-10-08 13:40:00,93.18,93.27,93.09,93.25,62500.0,58.6986,58.7553,58.6419,58.7427,62500.0
2014-10-08 13:45:00,93.26,93.46,93.26,93.45,125000.0,58.749,58.875,58.749,58.8687,125000.0
2014-10-08 13:50:00,93.45,93.52,93.33,93.36,133600.0,58.8687,58.9128,58.7931,58.812,133600.0
2014-10-08 13:55:00,93.37,93.39,93.27,93.29,62500.0,58.8183,58.8309,58.7553,58.7679,62500.0
2014-10-08 14:00:00,93.29,93.76,93.29,93.67,215400.0,58.7679,59.064,58.7679,59.0073,215400.0
2014-10-08 14:05:00,93.67,93.82,93.65,93.78,193000.0,59.0073,59.1018,58.9947,59.0766,193000.0
2014-10-08 14:10:00,93.78,94.04,93.77,94.01,248900.0,59.0766,59.2404,59.0703,59.2215,248900.0
2014-10-08 14:15:00,94.01,94.11,93.88,94.08,173000.0,59.2215,59.2845,59.1396,59.2656,173000.0
2014-10-08 14:20:00,94.08,94.31,94.08,94.28,197700.0,59.2656,59.4105,59.2656,59.3916,197700.0
2014-10-08 14:25:00,94.28,94.41,94.28,94.35,245300.0,59.3916,59.4735,59.3916,59.4357,245300.0
2014-10-08 14:30:00,94.35,94.77,94.35,94.76,238500.0,59.4357,59.7002,59.4357,59.6939,238500.0
2014-10-08 14:35:00,94.76,94.83,94.6,94.7,353800.0,59.6939,59.738,59.5932,59.6561,353800.0
2014-10-08 14:40:00,94.7,94.7,94.0,94.01,333800.0,59.6561,59.6561,59.2152,59.2215,333800.0
2014-10-08 14:45:00,94.02,94.22,93.97,93.97,169800.0,59.2278,59.3538,59.1963,59.1963,169800.0
2014-10-08 14:50:00,93.99,94.06,93.91,93.95,84100.0,59.2089,59.253,59.1585,59.1837,84100.0
2014-10-08 14:55:00,93.95,93.96,93.86,93.94,185100.0,59.1837,59.19,59.127,59.1774,185100.0
2014-10-08 15:00:00,93.94,94.11,93.94,94.09,195900.0,59.1774,59.2845,59.1774,59.2719,195900.0
2014-10-08 15:05:00,94.09,94.19,94.04,94.09,130700.0,59.2719,59.3349,59.2404,59.2719,130700.0
2014-10-08 15:10:00,94.09,94.12,94.01,94.01,134600.0,59.2719,59.2908,59.2215,59.2215,134600.0
2014-10-08 15:15:00,94.01,94.11,94.01,94.03,146200.0,59.2215,59.2845,59.2215,59.2341,146200.0
2014-10-08 15:20:00,94.03,94.24,93.99,94.18,149000.0,59.2341,59.3664,59.2089,59.3286,149000.0
2014-10-08 15:25:00,94.17,94.4,94.17,94.32,207500.0,59.3223,59.4672,59.3223,59.4168,207500.0
2014-10-08 15:30:00,94.32,94.44,94.25,94.44,226100.0,59.4168,59.4924,59.3727,59.4924,226100.0
2014-10-08 15:35:00,94.44,94.54,94.44,94.51,222100.0,59.4924,59.5554,59.4924,59.5365,222100.0
2014-10-08 15:40:00,94.51,94.82,94.5,94.77,204800.0,59.5365,59.7317,59.5302,59.7002,204800.0
2014-10-08 15:45:00,94.76,94.77,94.57,94.77,254800.0,59.6939,59.7002,59.5743,59.7002,254800.0
2014-10-08 15:50:00,94.75,94.79,94.62,94.67,228600.0,59.6876,59.7128,59.6057,59.6372,228600.0
2014-10-08 15:55:00,94.67,94.77,94.61,94.62,479200.0,59.6372,59.7002,59.5994,59.6057,479200.0
2014-10-09 09:30:00,94.05,94.26,93.8,94.04,281100.0,59.2467,59.379,59.0892,59.2404,281100.0
2014-10-09 09:35:00,94.0,94.26,93.99,94.25,125200.0,59.2152,59.379,59.2089,59.3727,125200.0
2014-10-09 09:40:00,94.23,94.45,94.0,94.41,135000.0,59.3601,59.4987,59.2152,59.4735,135000.0
2014-10-09 09:45:00,94.44,94.49,94.05,94.06,170500.0,59.4924,59.5239,59.2467,59.253,170500.0
2014-10-09 09:50:00,94.06,94.08,93.67,93.77,173800.0,59.253,59.2656,59.0073,59.0703,173800.0
2014-10-09 09:55:00,93.78,93.79,93.56,93.65,130000.0,59.0766,59.0829,58.938,58.9947,130000.0
2014-10-09 10:00:00,93.64,93.82,93.63,93.8,139100.0,58.9884,59.1018,58.9821,59.0892,139100.0
2014-10-09 10:05:00,93.8,93.8,93.51,93.58,133300.0,59.0892,59.0892,58.9065,58.9506,133300.0
2014-10-09 10:10:00,93.56,93.67,93.38,93.65,88100.0,58.938,59.0073,58.8246,58.9947,88100.0
2014-10-09 10:15:00,93.63,93.79,93.6,93.77,77200.0,58.9821,59.0829,58.9632,59.0703,77200.0
2014-10-09 10:20:00,93.76,93.78,93.55,93.62,83400.0,59.064,59.0766,58.9317,58.9758,83400.0
2014-10-09 10:25:00,93.62,93.72,93.53,93.56,47800.0,58.9758,59.0388,58.9191,58.938,47800.0
2014-10-09 10:30:00,93.57,93.58,93.19,93.23,158500.0,58.9443,58.9506,58.7049,58.7301,158500.0
2014-10-09 10:35:00,93.22,93.27,93.07,93.23,121900.0,58.7238,58.7553,58.6293,58.7301,121900.0
2014-10-09 10:40:00,93.22,93.29,93.17,93.25,90300.0,58.7238,58.7679,58.6923,58.7427,90300.0
2014-10-09 10:45:00,93.24,93.26,93.15,93.17,108400.0,58.7364,58.749,58.6797,58.6923,108400.0
2014-10-09 10:50:00,93.17,93.17,92.96,93.01,147500.0,58.6923,58.6923,58.56,58.5915,147500.0
2014-10-09 10:55:00,93.01,93.17,92.99,93.08,230800.0,58.5915,58.6923,58.5789,58.6356,230800.0
2014-10-09 11:00:00,93.08,93.15,92.86,92.91,239600.0,58.6356,58.6797,58.497,58.5285,239600.0
2014-10-09 11:05:00,92.9,93.11,92.8,93.05,221100.0,58.5222,58.6545,58.4592,58.6167,221100.0
2014-10-09 11:10:00,93.05,93.32,92.94,93.28,127100.0,58.6167,58.7868,58.5474,58.7616,127100.0
2014-10-09 11:15:00,93.3,93.33,93.04,93.04,142700.0,58.7742,58.7931,58.6104,58.6104,142700.0
2014-10-09 11:20:00,93.04,93.14,92.83,92.85,100800.0,58.6104,58.6734,58.4781,58.4907,100800.0
2014-10-09 11:25:00,92.84,92.95,92.76,92.79,124200.0,58.4844,58.5537,58.434,58.4529,124200.0
2014-10-09 11:30:00,92.81,92.88,92.69,92.74,142000.0,58.4655,58.5096,58.3899,58.4214,142000.0
2014-10-09 11:35:00,92.74,92.78,92.54,92.54,246200.0,58.4214,58.4466,58.2955,58.2955,246200.0
2014-10-09 11:40:00,92.55,92.63,92.5,92.53,178100.0,58.3018,58.3522,58.2703,58.2892,178100.0
2014-10-09 11:45:00,92.52,92.62,92.32,92.44,234200.0,58.2829,58.3459,58.1569,58.2325,234200.0
2014-10-09 11:50:00,92.44,92.54,92.26,92.35,221400.0,58.2325,58.2955,58.1191,58.1758,221400.0
2014-10-09 11:55:00,92.35,92.4,92.11,92.35,298400.0,58.1758,58.2073,58.0246,58.1758,298400.0
2014-10-09 12:00:00,92.36,92.51,92.3,92.47,167400.0,58.1821,58.2766,58.1443,58.2514,167400.0
2014-10-09 12:05:00,92.47,92.51,92.26,92.26,84000.0,58.2514,58.2766,58.1191,58.1191,84000.0
2014-10-09 12:10:00,92.27,92.36,92.16,92.18,98100.0,58.1254,58.1821,58.0561,58.0687,98100.0
2014-10-09 12:15:00,92.2,92.3,91.84,92.06,339300.0,58.0813,58.1443,57.8545,57.9931,339300.0
2014-10-09 12:20:00,92.06,92.15,92.02,92.07,108000.0,57.9931,58.0498,57.9679,57.9994,108000.0
2014-10-09 12:25:00,92.07,92.1,91.82,91.89,179900.0,57.9994,58.0183,57.8419,57.886,179900.0
2014-10-09 12:30:00,91.88,91.97,91.81,91.91,148700.0,57.8797,57.9364,57.8356,57.8986,148700.0
2014-10-09 12:35:00,91.92,92.03,91.91,91.91,129200.0,57.9049,57.9742,57.8986,57.8986,129200.0
2014-10-09 12:40:00,91.91,92.06,91.86,92.05,110900.0,57.8986,57.9931,57.8671,57.9868,110900.0
2014-10-09 12:45:00,92.05,92.35,92.04,92.31,126000.0,57.9868,58.1758,57.9805,58.1506,126000.0
2014-10-09 12:50:00,92.31,92.46,92.27,92.42,126400.0,58.1506,58.2451,58.1254,58.2199,126400.0
2014-10-09 12:55:00,92.43,92.52,92.29,92.45,75300.0,58.2262,58.2829,58.138,58.2388,75300.0
2014-10-09 13:00:00,92.45,92.46,92.13,92.14,101700.0,58.2388,58.2451,58.0372,58.0435,101700.0
2014-10-09 13:05:00,92.14,92.22,91.9,91.93,137900.0,58.0435,58.0939,57.8923,57.9112,137900.0
2014-10-09 13:10:00,91.94,92.13,91.73,92.07,307800.0,57.9175,58.0372,57.7852,57.9994,307800.0
2014-10-09 13:15:00,92.06,92.26,92.01,92.22,94000.0,57.9931,58.1191,57.9616,58.0939,94000.0
2014-10-09 13:20:00,92.23,92.49,92.22,92.44,92200.0,58.1002,58.264,58.0939,58.2325,92200.0
2014-10-09 13:25:00,92.43,92.45,92.28,92.3,106200.0,58.2262,58.2388,58.1317,58.1443,106200.0
2014-10-09 13:30:00,92.3,92.62,92.24,92.6,76500.0,58.1443,58.3459,58.1065,58.3333,76500.0
2014-10-09 13:35:00,92.61,92.74,92.51,92.66,115800.0,58.3396,58.4214,58.2766,58.371,115800.0
2014-10-09 13:40:00,92.66,92.67,92.39,92.51,87300.0,58.371,58.3773,58.201,58.2766,87300.0
2014-10-09 13:45:00,92.5,92.6,92.48,92.55,216800.0,58.2703,58.3333,58.2577,58.3018,216800.0
2014-10-09 13:50:00,92.56,92.61,92.21,92.26,268700.0,58.3081,58.3396,58.0876,58.1191,268700.0
2014-10-09 13:55:00,92.26,92.44,92.24,92.33,132500.0,58.1191,58.2325,58.1065,58.1632,132500.0
2014-10-09 14:00:00,92.34,92.34,92.02,92.14,200600.0,58.1695,58.1695,57.9679,58.0435,200600.0
2014-10-09 14:05:00,92.14,92.24,92.08,92.19,138600.0,58.0435,58.1065,58.0057,58.075,138600.0
2014-10-09 14:10:00,92.18,92.24,92.06,92.1,155000.0,58.0687,58.1065,57.9931,58.0183,155000.0
2014-10-09 14:15:00,92.11,92.23,91.96,92.06,252700.0,58.0246,58.1002,57.9301,57.9931,252700.0
2014-10-09 14:20:00,92.07,92.08,91.87,91.89,233600.0,57.9994,58.0057,57.8734,57.886,233600.0
2014-10-09 14:25:00,91.89,92.05,91.8,91.85,204700.0,57.886,57.9868,57.8293,57.8608,204700.0
2014-10-09 14:30:00,91.85,91.86,91.64,91.81,226900.0,57.8608,57.8671,57.7285,57.8356,226900.0
2014-10-09 14:35:00,91.81,92.15,91.81,91.98,139800.0,57.8356,58.0498,57.8356,57.9427,139800.0
2014-10-09 14:40:00,91.99,92.0,91.83,91.91,160500.0,57.949,57.9553,57.8482,57.8986,160500.0
2014-10-09 14:45:00,91.9,91.94,91.7,91.77,143800.0,57.8923,57.9175,57.7663,57.8104,143800.0
2014-10-09 14:50:00,91.77,92.0,91.75,91.8,125600.0,57.8104,57.9553,57.7978,57.8293,125600.0
2014-10-09 14:55:00,91.8,91.8,91.63,91.67,126700.0,57.8293,57.8293,57.7222,57.7474,126700.0
2014-10-09 15:00:00,91.67,91.87,91.63,91.85,239500.0,57.7474,57.8734,57.7222,57.8608,239500.0
2014-10-09 15:05:00,91.84,91.89,91.65,91.67,208800.0,57.8545,57.886,57.7348,57.7474,208800.0
2014-10-09 15:10:00,91.67,92.03,91.65,91.94,216500.0,57.7474,57.9742,57.7348,57.9175,216500.0
2014-10-09 15:15:00,91.94,92.16,91.81,92.04,209400.0,57.9175,58.0561,57.8356,57.9805,209400.0
2014-10-09 15:20:00,92.04,92.09,91.82,91.98,191500.0,57.9805,58.012,57.8419,57.9427,191500.0
2014-10-09 15:25:00,91.98,92.15,91.97,92.13,235700.0,57.9427,58.0498,57.9364,58.0372,235700.0
2014-10-09 15:30:00,92.13,92.41,92.12,92.28,242900.0,58.0372,58.2136,58.0309,58.1317,242900.0
2014-10-09 15:35:00,92.29,92.39,92.04,92.13,207800.0,58.138,58.201,57.9805,58.0372,207800.0
2014-10-09 15:40:00,92.14,92.17,91.96,92.02,262000.0,58.0435,58.0624,57.9301,57.9679,262000.0
2014-10-09 15:45:00,92.01,92.03,91.77,91.79,353400.0,57.9616,57.9742,57.8104,57.823,353400.0
2014-10-09 15:50:00,91.8,91.94,91.71,91.86,434600.0,57.8293,57.9175,57.7726,57.8671,434600.0
2014-10-09 15:55:00,91.87,92.07,91.81,91.85,871700.0,57.8734,57.9994,57.8356,57.8608,871700.0
2014-10-10 09:30:00,92.44,92.45,91.15,91.23,703500.0,58.2325,58.2388,57.4198,57.4702,703500.0
2014-10-10 09:35:00,91.21,91.5,91.07,91.43,473700.0,57.4576,57.6403,57.3694,57.5962,473700.0
2014-10-10 09:40:00,91.43,91.62,91.08,91.61,394000.0,57.5962,57.7159,57.3757,57.7096,394000.0
2014-10-10 09:45:00,91.59,92.05,91.59,91.78,229000.0,57.697,57.9868,57.697,57.8167,229000.0
2014-10-10 09:50:00,91.78,91.8,91.32,91.59,186800.0,57.8167,57.8293,57.5269,57.697,186800.0
2014-10-10 09:55:00,91.6,91.87,91.57,91.59,183200.0,57.7033,57.8734,57.6844,57.697,183200.0
2014-10-10 10:00:00,91.58,91.77,91.4,91.43,231300.0,57.6907,57.8104,57.5773,57.5962,231300.0
2014-10-10 10:05:00,91.43,91.45,91.07,91.07,158200.0,57.5962,57.6088,57.3694,57.3694,158200.0
2014-10-10 10:10:00,91.07,91.39,91.07,91.22,285900.0,57.3694,57.571,57.3694,57.4639,285900.0
2014-10-10 10:15:00,91.25,91.37,91.1,91.28,274800.0,57.4828,57.5584,57.3883,57.5017,274800.0
2014-10-10 10:20:00,91.27,91.37,91.11,91.12,147600.0,57.4954,57.5584,57.3946,57.4009,147600.0
2014-10-10 10:25:00,91.11,91.17,90.91,90.99,378500.0,57.3946,57.4324,57.2686,57.319,378500.0
2014-10-10 10:30:00,91.0,91.47,90.9,91.45,303700.0,57.3253,57.6214,57.2623,57.6088,303700.0
2014-10-10 10:35:00,91.45,91.57,91.02,91.13,444500.0,57.6088,57.6844,57.3379,57.4072,444500.0
2014-10-10 10:40:00,91.14,91.34,91.08,91.34,122600.0,57.4135,57.5395,57.3757,57.5395,122600.0
2014-10-10 10:45:00,91.34,91.6,91.24,91.49,158700.0,57.5395,57.7033,57.4765,57.634,158700.0
2014-10-10 10:50:00,91.5,91.96,91.42,91.71,249400.0,57.6403,57.9301,57.5899,57.7726,249400.0
2014-10-10 10:55:00,91.69,91.85,91.58,91.62,212200.0,57.76,57.8608,57.6907,57.7159,212200.0
2014-10-10 11:00:00,91.62,91.94,91.58,91.83,323600.0,57.7159,57.9175,57.6907,57.8482,323600.0
2014-10-10 11:05:00,91.84,91.95,91.71,91.81,164100.0,57.8545,57.9238,57.7726,57.8356,164100.0
2014-10-10 11:10:00,91.8,91.81,91.45,91.67,174300.0,57.8293,57.8356,57.6088,57.7474,174300.0
2014-10-10 11:15:00,91.66,91.66,91.29,91.45,156600.0,57.7411,57.7411,57.508,57.6088,156600.0
2014-10-10 11:20:00,91.45,91.74,91.45,91.61,139900.0,57.6088,57.7915,57.6088,57.7096,139900.0
2014-10-10 11:25:00,91.62,91.64,91.48,91.57,154900.0,57.7159,57.7285,57.6277,57.6844,154900.0
2014-10-10 11:30:00,91.58,91.68,91.5,91.5,135100.0,57.6907,57.7537,57.6403,57.6403,135100.0
2014-10-10 11:35:00,91.52,91.76,91.48,91.65,98400.0,57.6529,57.8041,57.6277,57.7348,98400.0
2014-10-10 11:40:00,91.66,91.67,91.37,91.54,138800.0,57.7411,57.7474,57.5584,57.6655,138800.0
2014-10-10 11:45:00,91.53,92.0,91.5,91.98,162700.0,57.6592,57.9553,57.6403,57.9427,162700.0
2014-10-10 11:50:00,92.0,92.24,91.95,92.16,191300.0,57.9553,58.1065,57.9238,58.0561,191300.0
2014-10-10 11:55:00,92.19,92.36,92.12,92.13,127000.0,58.075,58.1821,58.0309,58.0372,127000.0
2014-10-10 12:00:00,92.14,92.6,92.14,92.54,207400.0,58.0435,58.3333,58.0435,58.2955,207400.0
2014-10-10 12:05:00,92.54,92.79,92.49,92.68,437000.0,58.2955,58.4529,58.264,58.3836,437000.0
2014-10-10 12:10:00,92.68,93.19,92.65,93.15,386600.0,58.3836,58.7049,58.3648,58.6797,386600.0
2014-10-10 12:15:00,93.16,93.27,92.79,92.8,304000.0,58.686,58.7553,58.4529,58.4592,304000.0
2014-10-10 12:20:00,92.77,92.97,92.6,92.69,242600.0,58.4403,58.5663,58.3333,58.3899,242600.0
2014-10-10 12:25:00,92.72,92.94,92.65,92.69,121600.0,58.4088,58.5474,58.3648,58.3899,121600.0
2014-10-10 12:30:00,92.7,93.19,92.69,93.01,188100.0,58.3962,58.7049,58.3899,58.5915,188100.0
2014-10-10 12:35:00,93.0,93.09,92.72,92.74,202400.0,58.5852,58.6419,58.4088,58.4214,202400.0
2014-10-10 12:40:00,92.74,92.93,92.66,92.78,97400.0,58.4214,58.5411,58.371,58.4466,97400.0
2014-10-10 12:45:00,92.78,92.9,92.69,92.9,109700.0,58.4466,58.5222,58.3899,58.5222,109700.0
2014-10-10 12:50:00,92.91,92.98,92.62,92.81,118100.0,58.5285,58.5726,58.3459,58.4655,118100.0
2014-10-10 12:55:00,92.82,92.95,92.75,92.89,88600.0,58.4718,58.5537,58.4277,58.5159,88600.0
2014-10-10 13:00:00,92.88,92.97,92.66,92.71,80800.0,58.5096,58.5663,58.371,58.4025,80800.0
2014-10-10 13:05:00,92.69,92.81,92.64,92.65,101900.0,58.3899,58.4655,58.3585,58.3648,101900.0
2014-10-10 13:10:00,92.65,92.69,92.5,92.53,62400.0,58.3648,58.3899,58.2703,58.2892,62400.0
2014-10-10 13:15:00,92.52,92.52,92.27,92.28,77000.0,58.2829,58.2829,58.1254,58.1317,77000.0
2014-10-10 13:20:00,92.27,92.43,92.23,92.41,111600.0,58.1254,58.2262,58.1002,58.2136,111600.0
2014-10-10 13:25:00,92.41,92.43,92.17,92.27,90800.0,58.2136,58.2262,58.0624,58.1254,90800.0
2014-10-10 13:30:00,92.27,92.41,92.17,92.25,126800.0,58.1254,58.2136,58.0624,58.1128,126800.0
2014-10-10 13:35:00,92.25,92.71,92.23,92.54,130200.0,58.1128,58.4025,58.1002,58.2955,130200.0
2014-10-10 13:40:00,92.55,92.68,92.51,92.66,82600.0,58.3018,58.3836,58.2766,58.371,82600.0
2014-10-10 13:45:00,92.65,92.65,92.41,92.46,77900.0,58.3648,58.3648,58.2136,58.2451,77900.0
2014-10-10 13:50:00,92.45,92.59,92.39,92.39,89500.0,58.2388,58.327,58.201,58.201,89500.0
2014-10-10 13:55:00,92.39,92.57,92.39,92.51,99000.0,58.201,58.3144,58.201,58.2766,99000.0
2014-10-10 14:00:00,92.51,92.66,92.45,92.53,78100.0,58.2766,58.371,58.2388,58.2892,78100.0
2014-10-10 14:05:00,92.52,92.52,92.4,92.42,93700.0,58.2829,58.2829,58.2073,58.2199,93700.0
2014-10-10 14:10:00,92.44,92.46,92.3,92.35,88600.0,58.2325,58.2451,58.1443,58.1758,88600.0
2014-10-10 14:15:00,92.35,92.65,92.35,92.42,114300.0,58.1758,58.3648,58.1758,58.2199,114300.0
2014-10-10 14:20:00,92.42,92.59,92.4,92.46,78100.0,58.2199,58.327,58.2073,58.2451,78100.0
2014-10-10 14:25:00,92.46,92.59,92.39,92.54,175600.0,58.2451,58.327,58.201,58.2955,175600.0
2014-10-10 14:30:00,92.54,92.59,92.47,92.48,75300.0,58.2955,58.327,58.2514,58.2577,75300.0
2014-10-10 14:35:00,92.48,92.49,92.26,92.28,90600.0,58.2577,58.264,58.1191,58.1317,90600.0
2014-10-10 14:40:00,92.29,92.3,92.12,92.26,96500.0,58.138,58.1443,58.0309,58.1191,96500.0
2014-10-10 14:45:00,92.27,92.32,92.14,92.22,88100.0,58.1254,58.1569,58.0435,58.0939,88100.0
2014-10-10 14:50:00,92.21,92.35,92.19,92.31,85600.0,58.0876,58.1758,58.075,58.1506,85600.0
2014-10-10 14:55:00,92.31,92.39,92.24,92.27,85600.0,58.1506,58.201,58.1065,58.1254,85600.0
2014-10-10 15:00:00,92.27,92.27,92.02,92.05,97800.0,58.1254,58.1254,57.9679,57.9868,97800.0
2014-10-10 15:05:00,92.05,92.07,91.89,91.94,134500.0,57.9868,57.9994,57.886,57.9175,134500.0
2014-10-10 15:10:00,91.94,92.14,91.93,91.97,110800.0,57.9175,58.0435,57.9112,57.9364,110800.0
2014-10-10 15:15:00,91.96,91.98,91.79,91.97,166800.0,57.9301,57.9427,57.823,57.9364,166800.0
2014-10-10 15:20:00,91.98,92.08,91.89,92.04,91600.0,57.9427,58.0057,57.886,57.9805,91600.0
2014-10-10 15:25:00,92.03,92.04,91.88,92.03,155400.0,57.9742,57.9805,57.8797,57.9742,155400.0
2014-10-10 15:30:00,92.04,92.09,91.86,91.86,194300.0,57.9805,58.012,57.8671,57.8671,194300.0
2014-10-10 15:35:00,91.86,92.02,91.86,92.01,218900.0,57.8671,57.9679,57.8671,57.9616,218900.0
2014-10-10 15:40:00,92.02,92.04,91.86,91.88,176900.0,57.9679,57.9805,57.8671,57.8797,176900.0
2014-10-10 15:45:00,91.86,91.91,91.69,91.74,288600.0,57.8671,57.8986,57.76,57.7915,288600.0
2014-10-10 15:50:00,91.74,91.91,91.72,91.82,375700.0,57.7915,57.8986,57.7789,57.8419,375700.0
2014-10-10 15:55:00,91.82,91.82,91.58,91.58,886500.0,57.8419,57.8419,57.6907,57.6907,886500.0
2014-10-13 09:30:00,91.32,92.2,91.28,92.2,336300.0,57.5269,58.0813,57.5017,58.0813,336300.0
2014-10-13 09:35:00,92.18,92.5,91.98,92.33,178000.0,58.0687,58.2703,57.9427,58.1632,178000.0
2014-10-13 09:40:00,92.32,92.53,92.09,92.1,122400.0,58.1569,58.2892,58.012,58.0183,122400.0
2014-10-13 09:45:00,92.08,92.16,91.83,91.86,113800.0,58.0057,58.0561,57.8482,57.8671,113800.0
2014-10-13 09:50:00,91.86,91.97,91.57,91.75,130500.0,57.8671,57.9364,57.6844,57.7978,130500.0
2014-10-13 09:55:00,91.74,91.98,91.55,91.74,125100.0,57.7915,57.9427,57.6718,57.7915,125100.0
2014-10-13 10:00:00,91.76,92.09,91.68,91.97,116000.0,57.8041,58.012,57.7537,57.9364,116000.0
2014-10-13 10:05:00,91.95,92.02,91.55,91.63,96200.0,57.9238,57.9679,57.6718,57.7222,96200.0
2014-10-13 10:10:00,91.61,91.92,91.58,91.84,67500.0,57.7096,57.9049,57.6907,57.8545,67500.0
2014-10-13 10:15:00,91.85,91.87,91.48,91.57,76500.0,57.8608,57.8734,57.6277,57.6844,76500.0
2014-10-13 10:20:00,91.54,91.68,91.53,91.65,101600.0,57.6655,57.7537,57.6592,57.7348,101600.0
2014-10-13 10:25:00,91.66,91.66,91.47,91.49,129800.0,57.7411,57.7411,57.6214,57.634,129800.0
2014-10-13 10:30:00,91.49,92.06,91.49,92.04,185500.0,57.634,57.9931,57.634,57.9805,185500.0
2014-10-13 10:35:00,92.02,92.25,91.75,91.95,152200.0,57.9679,58.1128,57.7978,57.9238,152200.0
2014-10-13 10:40:00,91.95,91.95,91.46,91.5,158700.0,57.9238,57.9238,57.6151,57.6403,158700.0
2014-10-13 10:45:00,91.51,91.79,91.39,91.53,199600.0,57.6466,57.823,57.571,57.6592,199600.0
2014-10-13 10:50:00,91.53,91.81,91.52,91.81,117200.0,57.6592,57.8356,57.6529,57.8356,117200.0
2014-10-13 10:55:00,91.79,91.98,91.62,91.79,159100.0,57.823,57.9427,57.7159,57.823,159100.0
2014-10-13 11:00:00,91.81,92.08,91.7,91.97,130700.0,57.8356,58.0057,57.7663,57.9364,130700.0
2014-10-13 11:05:00,91.96,92.16,91.86,91.93,110900.0,57.9301,58.0561,57.8671,57.9112,110900.0
2014-10-13 11:10:00,91.93,92.19,91.8,92.12,145600.0,57.9112,58.075,57.8293,58.0309,145600.0
2014-10-13 11:15:00,92.12,92.16,91.69,91.69,147100.0,58.0309,58.0561,57.76,57.76,147100.0
2014-10-13 11:20:00,91.69,92.03,91.68,92.02,97000.0,57.76,57.9742,57.7537,57.9679,97000.0
2014-10-13 11:25:00,92.05,92.09,91.78,91.83,97300.0,57.9868,58.012,57.8167,57.8482,97300.0
2014-10-13 11:30:00,91.83,92.06,91.82,91.89,121800.0,57.8482,57.9931,57.8419,57.886,121800.0
2014-10-13 11:35:00,91.89,91.93,91.67,91.74,90200.0,57.886,57.9112,57.7474,57.7915,90200.0
2014-10-13 11:40:00,91.74,91.97,91.72,91.8,111300.0,57.7915,57.9364,57.7789,57.8293,111300.0
2014-10-13 11:45:00,91.83,92.09,91.83,92.0,136400.0,57.8482,58.012,57.8482,57.9553,136400.0
2014-10-13 11:50:00,91.98,92.13,91.89,91.91,197600.0,57.9427,58.0372,57.886,57.8986,197600.0
2014-10-13 11:55:00,91.9,91.96,91.74,91.77,176000.0,57.8923,57.9301,57.7915,57.8104,176000.0
2014-10-13 12:00:00,91.77,91.93,91.69,91.76,145100.0,57.8104,57.9112,57.76,57.8041,145100.0
2014-10-13 12:05:00,91.75,91.75,91.63,91.69,97000.0,57.7978,57.7978,57.7222,57.76,97000.0
2014-10-13 12:10:00,91.7,91.81,91.63,91.76,146800.0,57.7663,57.8356,57.7222,57.8041,146800.0
2014-10-13 12:15:00,91.76,91.9,91.71,91.83,133500.0,57.8041,57.8923,57.7726,57.8482,133500.0
2014-10-13 12:20:00,91.83,91.92,91.79,91.87,85900.0,57.8482,57.9049,57.823,57.8734,85900.0
2014-10-13 12:25:00,91.87,92.1,91.84,92.08,117500.0,57.8734,58.0183,57.8545,58.0057,117500.0
2014-10-13 12:30:00,92.1,92.28,92.0,92.25,123900.0,58.0183,58.1317,57.9553,58.1128,123900.0
2014-10-13 12:35:00,92.25,92.38,92.22,92.23,160300.0,58.1128,58.1947,58.0939,58.1002,160300.0
2014-10-13 12:40:00,92.24,92.48,92.22,92.35,168000.0,58.1065,58.2577,58.0939,58.1758,168000.0
2014-10-13 12:45:00,92.34,92.45,92.19,92.23,107300.0,58.1695,58.2388,58.075,58.1002,107300.0
2014-10-13 12:50:00,92.24,92.25,92.08,92.15,68800.0,58.1065,58.1128,58.0057,58.0498,68800.0
2014-10-13 12:55:00,92.15,92.17,91.98,92.03,74100.0,58.0498,58.0624,57.9427,57.9742,74100.0
2014-10-13 13:00:00,92.04,92.12,91.94,92.03,77900.0,57.9805,58.0309,57.9175,57.9742,77900.0
2014-10-13 13:05:00,92.03,92.26,92.02,92.21,100900.0,57.9742,58.1191,57.9679,58.0876,100900.0
2014-10-13 13:10:00,92.23,92.27,92.05,92.13,97300.0,58.1002,58.1254,57.9868,58.0372,97300.0
2014-10-13 13:15:00,92.15,92.19,91.84,91.99,132300.0,58.0498,58.075,57.8545,57.949,132300.0
2014-10-13 13:20:00,91.99,92.16,91.91,92.04,155300.0,57.949,58.0561,57.8986,57.9805,155300.0
2014-10-13 13:25:00,92.05,92.29,92.04,92.28,92600.0,57.9868,58.138,57.9805,58.1317,92600.0
2014-10-13 13:30:00,92.28,92.37,92.16,92.32,121500.0,58.1317,58.1884,58.0561,58.1569,121500.0
2014-10-13 13:35:00,92.32,92.44,92.31,92.33,130600.0,58.1569,58.2325,58.1506,58.1632,130600.0
2014-10-13 13:40:00,92.33,92.42,92.27,92.27,105900.0,58.1632,58.2199,58.1254,58.1254,105900.0
2014-10-13 13:45:00,92.29,92.33,92.12,92.16,69600.0,58.138,58.1632,58.0309,58.0561,69600.0
2014-10-13 13:50:00,92.15,92.27,92.1,92.17,82100.0,58.0498,58.1254,58.0183,58.0624,82100.0
2014-10-13 13:55:00,92.17,92.17,91.9,92.12,108900.0,58.0624,58.0624,57.8923,58.0309,108900.0
2014-10-13 14:00:00,92.1,92.11,91.87,91.95,116300.0,58.0183,58.0246,57.8734,57.9238,116300.0
2014-10-13 14:05:00,91.95,92.05,91.87,91.98,140200.0,57.9238,57.9868,57.8734,57.9427,140200.0
2014-10-13 14:10:00,91.99,92.08,91.87,91.95,114700.0,57.949,58.0057,57.8734,57.9238,114700.0
2014-10-13 14:15:00,91.94,92.1,91.93,91.94,107800.0,57.9175,58.0183,57.9112,57.9175,107800.0
2014-10-13 14:20:00,91.93,92.21,91.86,92.17,117100.0,57.9112,58.0876,57.8671,58.0624,117100.0
2014-10-13 14:25:00,92.18,92.34,92.13,92.34,94800.0,58.0687,58.1695,58.0372,58.1695,94800.0
2014-10-13 14:30:00,92.34,92.34,92.11,92.14,75800.0,58.1695,58.1695,58.0246,58.0435,75800.0
2014-10-13 14:35:00,92.15,92.23,92.1,92.16,108000.0,58.0498,58.1002,58.0183,58.0561,108000.0
2014-10-13 14:40:00,92.16,92.23,92.06,92.18,84000.0,58.0561,58.1002,57.9931,58.0687,84000.0
2014-10-13 14:45:00,92.17,92.18,92.0,92.0,91600.0,58.0624,58.0687,57.9553,57.9553,91600.0
2014-10-13 14:50:00,92.0,92.14,91.98,92.0,104200.0,57.9553,58.0435,57.9427,57.9553,104200.0
2014-10-13 14:55:00,91.99,92.01,91.86,91.89,152300.0,57.949,57.9616,57.8671,57.886,152300.0
2014-10-13 15:00:00,91.89,92.01,91.87,91.89,124300.0,57.886,57.9616,57.8734,57.886,124300.0
2014-10-13 15:05:00,91.89,91.89,91.73,91.73,127300.0,57.886,57.886,57.7852,57.7852,127300.0
2014-10-13 15:10:00,91.73,92.0,91.68,91.98,131500.0,57.7852,57.9553,57.7537,57.9427,131500.0
2014-10-13 15:15:00,91.98,92.0,91.75,91.8,99700.0,57.9427,57.9553,57.7978,57.8293,99700.0
2014-10-13 15:20:00,91.8,91.86,91.62,91.74,146500.0,57.8293,57.8671,57.7159,57.7915,146500.0
2014-10-13 15:25:00,91.73,91.87,91.71,91.8,192800.0,57.7852,57.8734,57.7726,57.8293,192800.0
2014-10-13 15:30:00,91.81,91.81,91.11,91.37,441500.0,57.8356,57.8356,57.3946,57.5584,441500.0
2014-10-13 15:35:00,91.38,91.41,91.19,91.23,291400.0,57.5647,57.5836,57.445,57.4702,291400.0
2014-10-13 15:40:00,91.22,91.47,91.04,91.1,246000.0,57.4639,57.6214,57.3505,57.3883,246000.0
2014-10-13 15:45:00,91.1,91.12,90.83,91.04,421900.0,57.3883,57.4009,57.2182,57.3505,421900.0
2014-10-13 15:50:00,91.0,91.17,90.78,90.88,458300.0,57.3253,57.4324,57.1867,57.2497,458300.0
2014-10-13 15:55:00,90.89,90.99,90.76,90.85,660200.0,57.256,57.319,57.1741,57.2308,660200.0
2014-10-14 09:30:00,91.32,91.64,90.93,91.46,478600.0,57.5269,57.7285,57.2812,57.6151,478600.0
2014-10-14 09:35:00,91.47,91.61,91.38,91.54,337000.0,57.6214,57.7096,57.5647,57.6655,337000.0
2014-10-14 09:40:00,91.53,92.07,91.52,91.7,310600.0,57.6592,57.9994,57.6529,57.7663,310600.0
2014-10-14 09:45:00,91.71,91.77,91.35,91.41,224000.0,57.7726,57.8104,57.5458,57.5836,224000.0
2014-10-14 09:50:00,91.41,91.58,91.29,91.39,304100.0,57.5836,57.6907,57.508,57.571,304100.0
2014-10-14 09:55:00,91.36,91.43,91.15,91.34,361000.0,57.5521,57.5962,57.4198,57.5395,361000.0
2014-10-14 10:00:00,91.34,91.79,91.16,91.7,359400.0,57.5395,57.823,57.4261,57.7663,359400.0
2014-10-14 10:05:00,91.69,91.96,91.55,91.89,222900.0,57.76,57.9301,57.6718,57.886,222900.0
2014-10-14 10:10:00,91.89,91.95,91.68,91.71,225400.0,57.886,57.9238,57.7537,57.7726,225400.0
2014-10-14 10:15:00,91.75,91.85,91.31,91.34,247600.0,57.7978,57.8608,57.5206,57.5395,247600.0
2014-10-14 10:20:00,91.34,91.5,91.03,91.03,198300.0,57.5395,57.6403,57.3442,57.3442,198300.0
2014-10-14 10:25:00,91.04,91.32,91.03,91.15,237800.0,57.3505,57.5269,57.3442,57.4198,237800.0
2014-10-14 10:30:00,91.14,91.25,90.88,90.91,398500.0,57.4135,57.4828,57.2497,57.2686,398500.0
2014-10-14 10:35:00,90.91,91.09,90.88,90.89,349500.0,57.2686,57.382,57.2497,57.256,349500.0
2014-10-14 10:40:00,90.89,91.15,90.71,90.73,341700.0,57.256,57.4198,57.1426,57.1552,341700.0
2014-10-14 10:45:00,90.72,91.11,90.69,91.11,221200.0,57.1489,57.3946,57.1301,57.3946,221200.0
2014-10-14 10:50:00,91.1,91.5,91.1,91.4,290700.0,57.3883,57.6403,57.3883,57.5773,290700.0
2014-10-14 10:55:00,91.4,91.5,91.24,91.36,193300.0,57.5773,57.6403,57.4765,57.5521,193300.0
2014-10-14 11:00:00,91.36,91.55,91.19,91.23,349700.0,57.5521,57.6718,57.445,57.4702,349700.0
2014-10-14 11:05:00,91.21,91.44,91.13,91.35,213200.0,57.4576,57.6025,57.4072,57.5458,213200.0
2014-10-14 11:10:00,91.34,91.64,91.34,91.59,205400.0,57.5395,57.7285,57.5395,57.697,205400.0
2014-10-14 11:15:00,91.59,91.81,91.54,91.54,175700.0,57.697,57.8356,57.6655,57.6655,175700.0
2014-10-14 11:20:00,91.54,91.57,91.4,91.44,154600.0,57.6655,57.6844,57.5773,57.6025,154600.0
2014-10-14 11:25:00,91.44,91.68,91.4,91.55,112400.0,57.6025,57.7537,57.5773,57.6718,112400.0
2014-10-14 11:30:00,91.53,91.64,91.44,91.59,149100.0,57.6592,57.7285,57.6025,57.697,149100.0
2014-10-14 11:35:00,91.57,91.76,91.54,91.71,182200.0,57.6844,57.8041,57.6655,57.7726,182200.0
2014-10-14 11:40:00,91.7,91.89,91.67,91.87,254800.0,57.7663,57.886,57.7474,57.8734,254800.0
2014-10-14 11:45:00,91.86,91.97,91.77,91.87,253000.0,57.8671,57.9364,57.8104,57.8734,253000.0
2014-10-14 11:50:00,91.87,92.15,91.87,92.06,309300.0,57.8734,58.0498,57.8734,57.9931,309300.0
2014-10-14 11:55:00,92.07,92.23,91.7,91.72,314100.0,57.9994,58.1002,57.7663,57.7789,314100.0
2014-10-14 12:00:00,91.74,91.82,91.58,91.68,140300.0,57.7915,57.8419,57.6907,57.7537,140300.0
2014-10-14 12:05:00,91.68,91.97,91.67,91.92,234300.0,57.7537,57.9364,57.7474,57.9049,234300.0
2014-10-14 12:10:00,91.92,91.97,91.69,91.71,180500.0,57.9049,57.9364,57.76,57.7726,180500.0
2014-10-14 12:15:00,91.7,91.81,91.49,91.61,244100.0,57.7663,57.8356,57.634,57.7096,244100.0
2014-10-14 12:20:00,91.62,91.63,91.25,91.32,233100.0,57.7159,57.7222,57.4828,57.5269,233100.0
2014-10-14 12:25:00,91.32,91.38,91.23,91.25,139400.0,57.5269,57.5647,57.4702,57.4828,139400.0
2014-10-14 12:30:00,91.23,91.39,91.2,91.35,223700.0,57.4702,57.571,57.4513,57.5458,223700.0
2014-10-14 12:35:00,91.36,91.41,91.22,91.25,197900.0,57.5521,57.5836,57.4639,57.4828,197900.0
2014-10-14 12:40:00,91.25,91.32,91.16,91.32,193100.0,57.4828,57.5269,57.4261,57.5269,193100.0
2014-10-14 12:45:00,91.32,91.39,91.18,91.32,149100.0,57.5269,57.571,57.4387,57.5269,149100.0
2014-10-14 12:50:00,91.32,91.34,91.11,91.15,152700.0,57.5269,57.5395,57.3946,57.4198,152700.0
2014-10-14 12:55:00,91.16,91.31,91.15,91.22,86900.0,57.4261,57.5206,57.4198,57.4639,86900.0
2014-10-14 13:00:00,91.22,91.46,91.22,91.45,118700.0,57.4639,57.6151,57.4639,57.6088,118700.0
2014-10-14 13:05:00,91.46,91.58,91.42,91.49,91200.0,57.6151,57.6907,57.5899,57.634,91200.0
2014-10-14 13:10:00,91.48,91.68,91.44,91.66,76500.0,57.6277,57.7537,57.6025,57.7411,76500.0
2014-10-14 13:15:00,91.67,91.78,91.49,91.49,86200.0,57.7474,57.8167,57.634,57.634,86200.0
2014-10-14 13:20:00,91.48,91.49,91.14,91.2,121900.0,57.6277,57.634,57.4135,57.4513,121900.0
2014-10-14 13:25:00,91.2,91.36,91.2,91.33,198500.0,57.4513,57.5521,57.4513,57.5332,198500.0
2014-10-14 13:30:00,91.33,91.37,91.25,91.33,141400.0,57.5332,57.5584,57.4828,57.5332,141400.0
2014-10-14 13:35:00,91.33,91.33,91.15,91.29,198700.0,57.5332,57.5332,57.4198,57.508,198700.0
2014-10-14 13:40:00,91.29,91.29,91.08,91.11,134000.0,57.508,57.508,57.3757,57.3946,134000.0
2014-10-14 13:45:00,91.1,91.12,90.97,91.01,157700.0,57.3883,57.4009,57.3064,57.3316,157700.0
2014-10-14 13:50:00,91.01,91.05,90.84,90.96,179800.0,57.3316,57.3568,57.2245,57.3001,179800.0
2014-10-14 13:55:00,90.96,91.25,90.96,91.21,144700.0,57.3001,57.4828,57.3001,57.4576,144700.0
2014-10-14 14:00:00,91.23,91.24,91.06,91.15,218200.0,57.4702,57.4765,57.3631,57.4198,218200.0
2014-10-14 14:05:00,91.16,91.2,90.97,91.01,117200.0,57.4261,57.4513,57.3064,57.3316,117200.0
2014-10-14 14:10:00,91.02,91.12,90.99,91.11,103900.0,57.3379,57.4009,57.319,57.3946,103900.0
2014-10-14 14:15:00,91.1,91.11,90.9,90.96,215400.0,57.3883,57.3946,57.2623,57.3001,215400.0
2014-10-14 14:20:00,90.96,90.99,90.7,90.75,307900.0,57.3001,57.319,57.1364,57.1678,307900.0
2014-10-14 14:25:00,90.74,90.75,90.56,90.58,201200.0,57.1615,57.1678,57.0482,57.0608,201200.0
2014-10-14 14:30:00,90.58,90.64,90.18,90.18,353200.0,57.0608,57.0986,56.8088,56.8088,353200.0
2014-10-14 14:35:00,90.18,90.59,90.18,90.56,156400.0,56.8088,57.0671,56.8088,57.0482,156400.0
2014-10-14 14:40:00,90.57,90.9,90.57,90.9,191500.0,57.0545,57.2623,57.0545,57.2623,191500.0
2014-10-14 14:45:00,90.89,91.01,90.85,90.99,233900.0,57.256,57.3316,57.2308,57.319,233900.0
2014-10-14 14:50:00,91.0,91.02,90.49,90.66,276200.0,57.3253,57.3379,57.0041,57.1112,276200.0
2014-10-14 14:55:00,90.67,90.7,90.53,90.65,189000.0,57.1175,57.1364,57.0293,57.1049,189000.0
2014-10-14 15:00:00,90.63,90.84,90.63,90.72,239500.0,57.0923,57.2245,57.0923,57.1489,239500.0
2014-10-14 15:05:00,90.72,90.74,90.37,90.44,218200.0,57.1489,57.1615,56.9285,56.9726,218200.0
2014-10-14 15:10:00,90.45,90.7,90.44,90.66,263600.0,56.9789,57.1364,56.9726,57.1112,263600.0
2014-10-14 15:15:00,90.66,90.77,90.52,90.56,224700.0,57.1112,57.1804,57.023,57.0482,224700.0
2014-10-14 15:20:00,90.55,90.55,90.06,90.22,310600.0,57.0419,57.0419,56.7332,56.834,310600.0
2014-10-14 15:25:00,90.22,90.64,90.21,90.63,295000.0,56.834,57.0986,56.8277,57.0923,295000.0
2014-10-14 15:30:00,90.64,90.68,90.24,90.41,243500.0,57.0986,57.1238,56.8466,56.9537,243500.0
2014-10-14 15:35:00,90.41,90.87,90.36,90.85,223900.0,56.9537,57.2434,56.9222,57.2308,223900.0
2014-10-14 15:40:00,90.86,90.94,90.68,90.77,326800.0,57.2371,57.2875,57.1238,57.1804,326800.0
2014-10-14 15:45:00,90.76,90.89,90.7,90.77,390700.0,57.1741,57.256,57.1364,57.1804,390700.0
2014-10-14 15:50:00,90.77,90.96,90.68,90.68,511900.0,57.1804,57.3001,57.1238,57.1238,511900.0
2014-10-14 15:55:00,90.67,90.73,90.39,90.59,1040800.0,57.1175,57.1552,56.9411,57.0671,1040800.0
2014-10-15 09:30:00,89.0,89.0,86.91,88.16,1881000.0,56.0654,56.0654,54.7488,55.5363,1881000.0
2014-10-15 09:35:00,88.16,88.63,87.6,88.12,435900.0,55.5363,55.8324,55.1835,55.5111,435900.0
2014-10-15 09:40:00,88.06,88.65,87.54,88.28,418000.0,55.4733,55.845,55.1457,55.6119,418000.0
2014-10-15 09:45:00,88.28,89.22,88.24,88.98,352700.0,55.6119,56.204,55.5867,56.0528,352700.0
2014-10-15 09:50:00,88.93,89.45,88.59,89.1,379500.0,56.0213,56.3489,55.8072,56.1284,379500.0
2014-10-15 09:55:00,89.15,89.61,88.88,89.56,381100.0,56.1599,56.4497,55.9898,56.4182,381100.0
2014-10-15 10:00:00,89.6,90.06,89.23,89.29,319200.0,56.4434,56.7332,56.2103,56.2481,319200.0
2014-10-15 10:05:00,89.3,89.66,89.11,89.55,224200.0,56.2544,56.4812,56.1347,56.4119,224200.0
2014-10-15 10:10:00,89.59,90.15,89.4,90.02,227900.0,56.4371,56.7899,56.3174,56.708,227900.0
2014-10-15 10:15:00,89.99,90.09,89.15,89.4,270000.0,56.6891,56.7521,56.1599,56.3174,270000.0
2014-10-15 10:20:00,89.39,89.48,89.0,89.43,259600.0,56.3111,56.3678,56.0654,56.3363,259600.0
2014-10-15 10:25:00,89.4,89.53,89.0,89.37,346700.0,56.3174,56.3993,56.0654,56.2985,346700.0
2014-10-15 10:30:00,89.38,89.41,89.0,89.1,242900.0,56.3048,56.3237,56.0654,56.1284,242900.0
2014-10-15 10:35:00,89.1,89.48,89.0,89.2,190900.0,56.1284,56.3678,56.0654,56.1914,190900.0
2014-10-15 10:40:00,89.17,89.39,88.81,88.93,192900.0,56.1725,56.3111,55.9457,56.0213,192900.0
2014-10-15 10:45:00,88.94,88.95,88.63,88.89,342400.0,56.0276,56.0339,55.8324,55.9961,342400.0
2014-10-15 10:50:00,88.9,89.31,88.88,89.19,200000.0,56.0024,56.2607,55.9898,56.1851,200000.0
2014-10-15 10:55:00,89.2,89.37,88.88,89.37,205700.0,56.1914,56.2985,55.9898,56.2985,205700.0
2014-10-15 11:00:00,89.36,89.47,88.82,89.09,194400.0,56.2922,56.3615,55.952,56.1221,194400.0
2014-10-15 11:05:00,89.11,89.4,89.09,89.37,219900.0,56.1347,56.3174,56.1221,56.2985,219900.0
2014-10-15 11:10:00,89.36,89.5,89.19,89.43,250300.0,56.2922,56.3804,56.1851,56.3363,250300.0
2014-10-15 11:15:00,89.45,89.77,89.29,89.68,326900.0,56.3489,56.5505,56.2481,56.4938,326900.0
2014-10-15 11:20:00,89.68,89.68,89.3,89.55,190500.0,56.4938,56.4938,56.2544,56.4119,190500.0
2014-10-15 11:25:00,89.56,89.59,89.28,89.31,199000.0,56.4182,56.4371,56.2418,56.2607,199000.0
2014-10-15 11:30:00,89.31,89.45,88.85,89.03,278000.0,56.2607,56.3489,55.9709,56.0843,278000.0
2014-10-15 11:35:00,89.02,89.51,89.02,89.49,239100.0,56.078,56.3867,56.078,56.3741,239100.0
2014-10-15 11:40:00,89.49,89.57,89.28,89.31,280700.0,56.3741,56.4245,56.2418,56.2607,280700.0
2014-10-15 11:45:00,89.3,89.47,89.02,89.13,148800.0,56.2544,56.3615,56.078,56.1473,148800.0
2014-10-15 11:50:00,89.13,89.33,89.01,89.25,158700.0,56.1473,56.2733,56.0717,56.2229,158700.0
2014-10-15 11:55:00,89.26,89.62,89.23,89.52,198500.0,56.2292,56.456,56.2103,56.393,198500.0
2014-10-15 12:00:00,89.51,89.57,89.32,89.52,151000.0,56.3867,56.4245,56.267,56.393,151000.0
2014-10-15 12:05:00,89.55,89.63,89.35,89.38,140500.0,56.4119,56.4623,56.2859,56.3048,140500.0
2014-10-15 12:10:00,89.39,89.39,89.03,89.04,193900.0,56.3111,56.3111,56.0843,56.0906,193900.0
2014-10-15 12:15:00,89.05,89.24,88.95,89.22,200400.0,56.0969,56.2166,56.0339,56.204,200400.0
2014-10-15 12:20:00,89.23,89.58,89.21,89.36,152500.0,56.2103,56.4308,56.1977,56.2922,152500.0
2014-10-15 12:25:00,89.36,89.5,89.3,89.39,117100.0,56.2922,56.3804,56.2544,56.3111,117100.0
2014-10-15 12:30:00,89.38,89.55,89.25,89.36,120900.0,56.3048,56.4119,56.2229,56.2922,120900.0
2014-10-15 12:35:00,89.36,89.38,89.07,89.2,155000.0,56.2922,56.3048,56.1095,56.1914,155000.0
2014-10-15 12:40:00,89.2,89.23,88.81,88.85,154900.0,56.1914,56.2103,55.9457,55.9709,154900.0
2014-10-15 12:45:00,88.85,89.14,88.84,88.94,119500.0,55.9709,56.1536,55.9646,56.0276,119500.0
2014-10-15 12:50:00,88.94,88.97,88.68,88.97,132000.0,56.0276,56.0465,55.8639,56.0465,132000.0
2014-10-15 12:55:00,88.98,89.02,88.68,88.79,153500.0,56.0528,56.078,55.8639,55.9331,153500.0
2014-10-15 13:00:00,88.81,89.02,88.73,88.97,140900.0,55.9457,56.078,55.8954,56.0465,140900.0
2014-10-15 13:05:00,88.98,89.06,88.85,88.86,170800.0,56.0528,56.1032,55.9709,55.9772,170800.0
2014-10-15 13:10:00,88.87,88.96,88.57,88.61,176200.0,55.9835,56.0402,55.7946,55.8198,176200.0
2014-10-15 13:15:00,88.6,88.75,88.5,88.61,164300.0,55.8135,55.908,55.7505,55.8198,164300.0
2014-10-15 13:20:00,88.61,88.7,88.34,88.59,245000.0,55.8198,55.8765,55.6497,55.8072,245000.0
2014-10-15 13:25:00,88.58,88.7,88.12,88.3,223200.0,55.8009,55.8765,55.5111,55.6245,223200.0
2014-10-15 13:30:00,88.29,88.66,88.26,88.57,184400.0,55.6182,55.8513,55.5993,55.7946,184400.0
2014-10-15 13:35:00,88.57,88.57,88.09,88.43,218500.0,55.7946,55.7946,55.4922,55.7064,218500.0
2014-10-15 13:40:00,88.44,88.6,88.28,88.4,188100.0,55.7127,55.8135,55.6119,55.6875,188100.0
2014-10-15 13:45:00,88.41,88.83,88.33,88.83,168900.0,55.6938,55.9583,55.6434,55.9583,168900.0
2014-10-15 13:50:00,88.84,88.9,88.51,88.74,174100.0,55.9646,56.0024,55.7568,55.9017,174100.0
2014-10-15 13:55:00,88.73,88.83,88.54,88.58,165600.0,55.8954,55.9583,55.7757,55.8009,165600.0
2014-10-15 14:00:00,88.57,88.6,88.21,88.37,194200.0,55.7946,55.8135,55.5678,55.6686,194200.0
2014-10-15 14:05:00,88.35,88.93,88.34,88.76,198500.0,55.656,56.0213,55.6497,55.9142,198500.0
2014-10-15 14:10:00,88.77,89.12,88.75,89.12,167500.0,55.9205,56.141,55.908,56.141,167500.0
2014-10-15 14:15:00,89.1,89.6,88.84,89.28,304200.0,56.1284,56.4434,55.9646,56.2418,304200.0
2014-10-15 14:20:00,89.26,89.35,89.05,89.09,203500.0,56.2292,56.2859,56.0969,56.1221,203500.0
2014-10-15 14:25:00,89.09,89.25,88.82,89.13,188300.0,56.1221,56.2229,55.952,56.1473,188300.0
2014-10-15 14:30:00,89.15,89.25,88.9,89.23,143300.0,56.1599,56.2229,56.0024,56.2103,143300.0
2014-10-15 14:35:00,89.22,89.57,89.2,89.56,164100.0,56.204,56.4245,56.1914,56.4182,164100.0
2014-10-15 14:40:00,89.54,89.61,89.15,89.23,238300.0,56.4056,56.4497,56.1599,56.2103,238300.0
2014-10-15 14:45:00,89.25,89.33,89.06,89.21,152300.0,56.2229,56.2733,56.1032,56.1977,152300.0
2014-10-15 14:50:00,89.22,89.55,89.21,89.4,243200.0,56.204,56.4119,56.1977,56.3174,243200.0
2014-10-15 14:55:00,89.43,89.51,89.22,89.4,241300.0,56.3363,56.3867,56.204,56.3174,241300.0
2014-10-15 15:00:00,89.41,89.54,89.25,89.31,205100.0,56.3237,56.4056,56.2229,56.2607,205100.0
2014-10-15 15:05:00,89.3,89.75,89.23,89.66,269900.0,56.2544,56.5379,56.2103,56.4812,269900.0
2014-10-15 15:10:00,89.64,89.96,89.62,89.76,238100.0,56.4686,56.6702,56.456,56.5442,238100.0
2014-10-15 15:15:00,89.77,89.77,89.22,89.4,263800.0,56.5505,56.5505,56.204,56.3174,263800.0
2014-10-15 15:20:00,89.41,89.6,89.27,89.45,182900.0,56.3237,56.4434,56.2355,56.3489,182900.0
2014-10-15 15:25:00,89.45,90.11,89.45,90.08,311600.0,56.3489,56.7647,56.3489,56.7458,311600.0
2014-10-15 15:30:00,90.09,90.32,89.76,89.86,247100.0,56.7521,56.897,56.5442,56.6072,247100.0
2014-10-15 15:35:00,89.86,90.4,89.63,90.12,389600.0,56.6072,56.9474,56.4623,56.771,389600.0
2014-10-15 15:40:00,90.13,90.55,89.99,90.49,396900.0,56.7773,57.0419,56.6891,57.0041,396900.0
2014-10-15 15:45:00,90.48,90.53,89.91,90.02,437500.0,56.9978,57.0293,56.6387,56.708,437500.0
2014-10-15 15:50:00,90.02,90.49,89.94,90.46,462900.0,56.708,57.0041,56.6576,56.9852,462900.0
2014-10-15 15:55:00,90.45,90.61,90.21,90.25,883700.0,56.9789,57.0797,56.8277,56.8529,883700.0
2014-10-16 09:30:00,88.58,89.1,88.18,89.01,462900.0,55.8009,56.1284,55.5489,56.0717,462900.0
2014-10-16 09:35:00,89.03,89.4,88.87,89.17,308100.0,56.0843,56.3174,55.9835,56.1725,308100.0
2014-10-16 09:40:00,89.14,89.45,88.91,89.07,299700.0,56.1536,56.3489,56.0087,56.1095,299700.0
2014-10-16 09:45:00,89.04,89.27,88.9,89.26,353400.0,56.0906,56.2355,56.0024,56.2292,353400.0
2014-10-16 09:50:00,89.28,89.93,89.23,89.73,333800.0,56.2418,56.6513,56.2103,56.5253,333800.0
2014-10-16 09:55:00,89.76,89.76,89.32,89.65,192800.0,56.5442,56.5442,56.267,56.4749,192800.0
2014-10-16 10:00:00,89.7,89.84,89.34,89.6,248900.0,56.5064,56.5946,56.2796,56.4434,248900.0
2014-10-16 10:05:00,89.61,89.94,89.42,89.92,247700.0,56.4497,56.6576,56.33,56.645,247700.0
2014-10-16 10:10:00,89.92,90.03,89.46,89.48,251800.0,56.645,56.7143,56.3552,56.3678,251800.0
2014-10-16 10:15:00,89.48,89.56,89.02,89.39,263300.0,56.3678,56.4182,56.078,56.3111,263300.0
2014-10-16 10:20:00,89.39,90.45,89.27,90.02,329200.0,56.3111,56.9789,56.2355,56.708,329200.0
2014-10-16 10:25:00,90.05,90.16,89.59,89.85,268900.0,56.7269,56.7962,56.4371,56.6009,268900.0
2014-10-16 10:30:00,89.89,90.3,89.78,90.24,138400.0,56.6261,56.8844,56.5568,56.8466,138400.0
2014-10-16 10:35:00,90.18,90.5,90.11,90.33,198700.0,56.8088,57.0104,56.7647,56.9033,198700.0
2014-10-16 10:40:00,90.33,90.62,90.02,90.52,208400.0,56.9033,57.086,56.708,57.023,208400.0
2014-10-16 10:45:00,90.51,90.74,90.41,90.68,276800.0,57.0167,57.1615,56.9537,57.1238,276800.0
2014-10-16 10:50:00,90.68,90.84,90.46,90.59,437300.0,57.1238,57.2245,56.9852,57.0671,437300.0
2014-10-16 10:55:00,90.55,90.69,90.01,90.18,180200.0,57.0419,57.1301,56.7017,56.8088,180200.0
2014-10-16 11:00:00,90.19,90.19,89.65,89.88,266500.0,56.8151,56.8151,56.4749,56.6198,266500.0
2014-10-16 11:05:00,89.9,90.33,89.86,90.19,260800.0,56.6324,56.9033,56.6072,56.8151,260800.0
2014-10-16 11:10:00,90.19,90.23,89.95,90.0,214700.0,56.8151,56.8403,56.6639,56.6954,214700.0
2014-10-16 11:15:00,90.03,90.49,89.98,90.29,206000.0,56.7143,57.0041,56.6828,56.8781,206000.0
2014-10-16 11:20:00,90.28,90.67,90.24,90.55,261300.0,56.8718,57.1175,56.8466,57.0419,261300.0
2014-10-16 11:25:00,90.53,90.7,90.39,90.54,203000.0,57.0293,57.1364,56.9411,57.0356,203000.0
2014-10-16 11:30:00,90.55,90.74,90.31,90.37,432200.0,57.0419,57.1615,56.8907,56.9285,432200.0
2014-10-16 11:35:00,90.38,90.63,90.33,90.36,273000.0,56.9348,57.0923,56.9033,56.9222,273000.0
2014-10-16 11:40:00,90.34,90.48,90.13,90.46,249000.0,56.9096,56.9978,56.7773,56.9852,249000.0
2014-10-16 11:45:00,90.45,90.5,90.03,90.05,211800.0,56.9789,57.0104,56.7143,56.7269,211800.0
2014-10-16 11:50:00,90.04,90.27,90.02,90.16,230700.0,56.7206,56.8655,56.708,56.7962,230700.0
2014-10-16 11:55:00,90.14,90.42,90.1,90.29,208400.0,56.7836,56.96,56.7584,56.8781,208400.0
2014-10-16 12:00:00,90.28,90.31,89.89,90.15,157800.0,56.8718,56.8907,56.6261,56.7899,157800.0
2014-10-16 12:05:00,90.17,90.25,90.05,90.05,149600.0,56.8025,56.8529,56.7269,56.7269,149600.0
2014-10-16 12:10:00,90.05,90.28,89.93,90.23,158800.0,56.7269,56.8718,56.6513,56.8403,158800.0
2014-10-16 12:15:00,90.23,90.31,89.92,90.27,128000.0,56.8403,56.8907,56.645,56.8655,128000.0
2014-10-16 12:20:00,90.27,90.5,90.27,90.41,101600.0,56.8655,57.0104,56.8655,56.9537,101600.0
2014-10-16 12:25:00,90.4,90.44,90.02,90.05,118100.0,56.9474,56.9726,56.708,56.7269,118100.0
2014-10-16 12:30:00,90.05,90.14,89.93,90.1,186800.0,56.7269,56.7836,56.6513,56.7584,186800.0
2014-10-16 12:35:00,90.11,90.16,89.78,89.95,216200.0,56.7647,56.7962,56.5568,56.6639,216200.0
2014-10-16 12:40:00,89.97,90.2,89.95,90.13,132400.0,56.6765,56.8214,56.6639,56.7773,132400.0
2014-10-16 12:45:00,90.14,90.37,90.03,90.33,214700.0,56.7836,56.9285,56.7143,56.9033,214700.0
2014-10-16 12:50:00,90.32,90.51,90.31,90.36,158800.0,56.897,57.0167,56.8907,56.9222,158800.0
2014-10-16 12:55:00,90.38,90.81,90.38,90.73,248900.0,56.9348,57.2056,56.9348,57.1552,248900.0
2014-10-16 13:00:00,90.72,91.27,90.71,91.15,428900.0,57.1489,57.4954,57.1426,57.4198,428900.0
2014-10-16 13:05:00,91.14,91.22,90.9,91.06,288500.0,57.4135,57.4639,57.2623,57.3631,288500.0
2014-10-16 13:10:00,91.07,91.21,90.86,91.09,299000.0,57.3694,57.4576,57.2371,57.382,299000.0
2014-10-16 13:15:00,91.1,91.15,90.73,90.82,172700.0,57.3883,57.4198,57.1552,57.2119,172700.0
2014-10-16 13:20:00,90.82,91.03,90.69,90.93,199000.0,57.2119,57.3442,57.1301,57.2812,199000.0
2014-10-16 13:25:00,90.96,91.22,90.9,90.9,186400.0,57.3001,57.4639,57.2623,57.2623,186400.0
2014-10-16 13:30:00,90.91,90.97,90.72,90.84,216100.0,57.2686,57.3064,57.1489,57.2245,216100.0
2014-10-16 13:35:00,90.86,91.17,90.7,91.05,324700.0,57.2371,57.4324,57.1364,57.3568,324700.0
2014-10-16 13:40:00,91.05,91.13,90.99,91.11,137500.0,57.3568,57.4072,57.319,57.3946,137500.0
2014-10-16 13:45:00,91.08,91.2,90.84,90.91,192100.0,57.3757,57.4513,57.2245,57.2686,192100.0
2014-10-16 13:50:00,90.93,90.93,90.49,90.74,204300.0,57.2812,57.2812,57.0041,57.1615,204300.0
2014-10-16 13:55:00,90.75,90.76,90.22,90.36,242700.0,57.1678,57.1741,56.834,56.9222,242700.0
2014-10-16 14:00:00,90.36,90.44,90.2,90.43,278600.0,56.9222,56.9726,56.8214,56.9663,278600.0
2014-10-16 14:05:00,90.43,90.65,90.35,90.48,211500.0,56.9663,57.1049,56.9159,56.9978,211500.0
2014-10-16 14:10:00,90.47,90.53,90.02,90.02,159700.0,56.9915,57.0293,56.708,56.708,159700.0
2014-10-16 14:15:00,90.02,90.1,89.8,89.87,261900.0,56.708,56.7584,56.5694,56.6135,261900.0
2014-10-16 14:20:00,89.87,89.89,89.62,89.77,431700.0,56.6135,56.6261,56.456,56.5505,431700.0
2014-10-16 14:25:00,89.74,89.91,89.67,89.8,314400.0,56.5316,56.6387,56.4875,56.5694,314400.0
2014-10-16 14:30:00,89.81,89.91,89.7,89.75,389600.0,56.5757,56.6387,56.5064,56.5379,389600.0
2014-10-16 14:35:00,89.76,89.91,89.69,89.89,286300.0,56.5442,56.6387,56.5001,56.6261,286300.0
2014-10-16 14:40:00,89.9,89.9,89.65,89.77,227700.0,56.6324,56.6324,56.4749,56.5505,227700.0
2014-10-16 14:45:00,89.77,89.83,89.44,89.45,296500.0,56.5505,56.5883,56.3426,56.3489,296500.0
2014-10-16 14:50:00,89.47,89.83,89.42,89.8,266300.0,56.3615,56.5883,56.33,56.5694,266300.0
2014-10-16 14:55:00,89.81,90.03,89.7,89.76,177800.0,56.5757,56.7143,56.5064,56.5442,177800.0
2014-10-16 15:00:00,89.76,90.07,89.63,89.67,200200.0,56.5442,56.7395,56.4623,56.4875,200200.0
2014-10-16 15:05:00,89.67,90.11,89.64,89.98,207700.0,56.4875,56.7647,56.4686,56.6828,207700.0
2014-10-16 15:10:00,89.98,90.33,89.87,90.27,165800.0,56.6828,56.9033,56.6135,56.8655,165800.0
2014-10-16 15:15:00,90.27,90.46,90.2,90.26,237600.0,56.8655,56.9852,56.8214,56.8592,237600.0
2014-10-16 15:20:00,90.26,90.53,90.23,90.5,254400.0,56.8592,57.0293,56.8403,57.0104,254400.0
2014-10-16 15:25:00,90.5,90.57,90.31,90.53,217000.0,57.0104,57.0545,56.8907,57.0293,217000.0
2014-10-16 15:30:00,90.53,90.56,90.27,90.39,263400.0,57.0293,57.0482,56.8655,56.9411,263400.0
2014-10-16 15:35:00,90.41,90.56,90.35,90.41,311400.0,56.9537,57.0482,56.9159,56.9537,311400.0
2014-10-16 15:40:00,90.4,90.74,90.38,90.74,268000.0,56.9474,57.1615,56.9348,57.1615,268000.0
2014-10-16 15:45:00,90.74,91.03,90.71,90.75,935700.0,57.1615,57.3442,57.1426,57.1678,935700.0
2014-10-16 15:50:00,90.74,91.0,90.74,90.81,554500.0,57.1615,57.3253,57.1615,57.2056,554500.0
2014-10-16 15:55:00,90.82,90.97,90.46,90.56,1183400.0,57.2119,57.3064,56.9852,57.0482,1183400.0
2014-10-17 09:30:00,91.13,91.32,90.51,90.68,1641700.0,57.4072,57.5269,57.0167,57.1238,1641700.0
2014-10-17 09:35:00,90.62,91.19,90.56,90.92,578300.0,57.086,57.445,57.0482,57.2749,578300.0
2014-10-17 09:40:00,90.89,91.05,90.8,91.03,287700.0,57.256,57.3568,57.1993,57.3442,287700.0
2014-10-17 09:45:00,91.05,91.3,90.9,91.28,322900.0,57.3568,57.5143,57.2623,57.5017,322900.0
2014-10-17 09:50:00,91.26,91.6,91.22,91.59,187700.0,57.4891,57.7033,57.4639,57.697,187700.0
2014-10-17 09:55:00,91.59,91.61,91.11,91.17,220800.0,57.697,57.7096,57.3946,57.4324,220800.0
2014-10-17 10:00:00,91.16,91.38,91.01,91.35,248100.0,57.4261,57.5647,57.3316,57.5458,248100.0
2014-10-17 10:05:00,91.37,91.57,91.24,91.24,226500.0,57.5584,57.6844,57.4765,57.4765,226500.0
2014-10-17 10:10:00,91.23,91.51,91.19,91.32,205400.0,57.4702,57.6466,57.445,57.5269,205400.0
2014-10-17 10:15:00,91.33,91.66,91.18,91.52,277100.0,57.5332,57.7411,57.4387,57.6529,277100.0
2014-10-17 10:20:00,91.55,91.57,91.39,91.49,199800.0,57.6718,57.6844,57.571,57.634,199800.0
2014-10-17 10:25:00,91.5,91.58,91.29,91.56,196500.0,57.6403,57.6907,57.508,57.6781,196500.0
2014-10-17 10:30:00,91.58,91.87,91.52,91.8,236600.0,57.6907,57.8734,57.6529,57.8293,236600.0
2014-10-17 10:35:00,91.8,91.9,91.71,91.72,191000.0,57.8293,57.8923,57.7726,57.7789,191000.0
2014-10-17 10:40:00,91.75,91.85,91.65,91.74,165400.0,57.7978,57.8608,57.7348,57.7915,165400.0
2014-10-17 10:45:00,91.74,91.93,91.74,91.77,234900.0,57.7915,57.9112,57.7915,57.8104,234900.0
2014-10-17 10:50:00,91.77,91.87,91.67,91.75,186400.0,57.8104,57.8734,57.7474,57.7978,186400.0
2014-10-17 10:55:00,91.75,91.95,91.7,91.93,247700.0,57.7978,57.9238,57.7663,57.9112,247700.0
2014-10-17 11:00:00,91.92,92.0,91.86,91.98,212100.0,57.9049,57.9553,57.8671,57.9427,212100.0
2014-10-17 11:05:00,91.98,92.06,91.85,92.01,188300.0,57.9427,57.9931,57.8608,57.9616,188300.0
2014-10-17 11:10:00,92.0,92.25,92.0,92.1,219500.0,57.9553,58.1128,57.9553,58.0183,219500.0
2014-10-17 11:15:00,92.11,92.21,92.04,92.13,108300.0,58.0246,58.0876,57.9805,58.0372,108300.0
2014-10-17 11:20:00,92.14,92.19,91.96,92.06,148900.0,58.0435,58.075,57.9301,57.9931,148900.0
2014-10-17 11:25:00,92.06,92.2,92.02,92.07,104500.0,57.9931,58.0813,57.9679,57.9994,104500.0
2014-10-17 11:30:00,92.08,92.13,91.93,92.04,162400.0,58.0057,58.0372,57.9112,57.9805,162400.0
2014-10-17 11:35:00,92.04,92.15,91.92,92.11,130800.0,57.9805,58.0498,57.9049,58.0246,130800.0
2014-10-17 11:40:00,92.13,92.17,91.96,92.05,81200.0,58.0372,58.0624,57.9301,57.9868,81200.0
2014-10-17 11:45:00,92.05,92.15,91.99,92.0,78000.0,57.9868,58.0498,57.949,57.9553,78000.0
2014-10-17 11:50:00,91.99,92.14,91.96,91.97,74000.0,57.949,58.0435,57.9301,57.9364,74000.0
2014-10-17 11:55:00,91.97,91.98,91.85,91.85,101600.0,57.9364,57.9427,57.8608,57.8608,101600.0
2014-10-17 12:00:00,91.84,91.99,91.8,91.92,96900.0,57.8545,57.949,57.8293,57.9049,96900.0
2014-10-17 12:05:00,91.92,92.0,91.83,91.9,86600.0,57.9049,57.9553,57.8482,57.8923,86600.0
2014-10-17 12:10:00,91.89,91.89,91.63,91.69,98300.0,57.886,57.886,57.7222,57.76,98300.0
2014-10-17 12:15:00,91.68,91.68,91.51,91.57,89900.0,57.7537,57.7537,57.6466,57.6844,89900.0
2014-10-17 12:20:00,91.59,91.61,91.43,91.44,85500.0,57.697,57.7096,57.5962,57.6025,85500.0
2014-10-17 12:25:00,91.45,91.56,91.41,91.42,83400.0,57.6088,57.6781,57.5836,57.5899,83400.0
2014-10-17 12:30:00,91.41,91.53,91.38,91.43,125200.0,57.5836,57.6592,57.5647,57.5962,125200.0
2014-10-17 12:35:00,91.42,91.55,91.32,91.34,97500.0,57.5899,57.6718,57.5269,57.5395,97500.0
2014-10-17 12:40:00,91.33,91.38,91.23,91.23,122700.0,57.5332,57.5647,57.4702,57.4702,122700.0
2014-10-17 12:45:00,91.22,91.39,91.21,91.26,79900.0,57.4639,57.571,57.4576,57.4891,79900.0
2014-10-17 12:50:00,91.26,91.27,91.04,91.1,115200.0,57.4891,57.4954,57.3505,57.3883,115200.0
2014-10-17 12:55:00,91.1,91.27,91.06,91.19,107200.0,57.3883,57.4954,57.3631,57.445,107200.0
2014-10-17 13:00:00,91.19,91.32,91.18,91.18,91300.0,57.445,57.5269,57.4387,57.4387,91300.0
2014-10-17 13:05:00,91.16,91.2,90.96,90.97,106900.0,57.4261,57.4513,57.3001,57.3064,106900.0
2014-10-17 13:10:00,90.97,91.03,90.88,91.02,95300.0,57.3064,57.3442,57.2497,57.3379,95300.0
2014-10-17 13:15:00,91.03,91.07,90.87,90.99,84400.0,57.3442,57.3694,57.2434,57.319,84400.0
2014-10-17 13:20:00,90.98,91.04,90.86,90.92,73300.0,57.3127,57.3505,57.2371,57.2749,73300.0
2014-10-17 13:25:00,90.93,91.08,90.88,90.98,78400.0,57.2812,57.3757,57.2497,57.3127,78400.0
2014-10-17 13:30:00,90.97,91.06,90.9,90.95,67900.0,57.3064,57.3631,57.2623,57.2938,67900.0
2014-10-17 13:35:00,90.94,91.2,90.88,91.19,83700.0,57.2875,57.4513,57.2497,57.445,83700.0
2014-10-17 13:40:00,91.17,91.26,91.13,91.25,114200.0,57.4324,57.4891,57.4072,57.4828,114200.0
2014-10-17 13:45:00,91.24,91.27,91.16,91.21,183000.0,57.4765,57.4954,57.4261,57.4576,183000.0
2014-10-17 13:50:00,91.21,91.34,91.2,91.31,114700.0,57.4576,57.5395,57.4513,57.5206,114700.0
2014-10-17 13:55:00,91.3,91.39,91.11,91.23,144700.0,57.5143,57.571,57.3946,57.4702,144700.0
2014-10-17 14:00:00,91.23,91.24,90.9,90.91,105100.0,57.4702,57.4765,57.2623,57.2686,105100.0
2014-10-17 14:05:00,90.93,90.96,90.57,90.73,170000.0,57.2812,57.3001,57.0545,57.1552,170000.0
2014-10-17 14:10:00,90.73,90.91,90.67,90.82,115800.0,57.1552,57.2686,57.1175,57.2119,115800.0
2014-10-17 14:15:00,90.83,90.87,90.7,90.73,140200.0,57.2182,57.2434,57.1364,57.1552,140200.0
2014-10-17 14:20:00,90.74,90.87,90.62,90.77,168800.0,57.1615,57.2434,57.086,57.1804,168800.0
2014-10-17 14:25:00,90.77,90.82,90.58,90.81,122400.0,57.1804,57.2119,57.0608,57.2056,122400.0
2014-10-17 14:30:00,90.82,90.91,90.71,90.79,142900.0,57.2119,57.2686,57.1426,57.193,142900.0
2014-10-17 14:35:00,90.79,90.83,90.59,90.75,131500.0,57.193,57.2182,57.0671,57.1678,131500.0
2014-10-17 14:40:00,90.75,90.91,90.67,90.83,123500.0,57.1678,57.2686,57.1175,57.2182,123500.0
2014-10-17 14:45:00,90.84,90.92,90.75,90.78,151600.0,57.2245,57.2749,57.1678,57.1867,151600.0
2014-10-17 14:50:00,90.78,90.81,90.61,90.72,137900.0,57.1867,57.2056,57.0797,57.1489,137900.0
2014-10-17 14:55:00,90.72,90.89,90.64,90.89,139600.0,57.1489,57.256,57.0986,57.256,139600.0
2014-10-17 15:00:00,90.89,90.89,90.5,90.61,173200.0,57.256,57.256,57.0104,57.0797,173200.0
2014-10-17 15:05:00,90.6,90.79,90.56,90.72,152100.0,57.0734,57.193,57.0482,57.1489,152100.0
2014-10-17 15:10:00,90.72,91.05,90.72,91.05,206000.0,57.1489,57.3568,57.1489,57.3568,206000.0
2014-10-17 15:15:00,91.05,91.14,91.0,91.06,129200.0,57.3568,57.4135,57.3253,57.3631,129200.0
2014-10-17 15:20:00,91.06,91.14,90.93,90.95,116300.0,57.3631,57.4135,57.2812,57.2938,116300.0
2014-10-17 15:25:00,90.95,91.08,90.92,91.03,148100.0,57.2938,57.3757,57.2749,57.3442,148100.0
2014-10-17 15:30:00,91.04,91.29,91.03,91.21,203700.0,57.3505,57.508,57.3442,57.4576,203700.0
2014-10-17 15:35:00,91.21,91.28,91.14,91.22,162600.0,57.4576,57.5017,57.4135,57.4639,162600.0
2014-10-17 15:40:00,91.23,91.35,91.09,91.31,223900.0,57.4702,57.5458,57.382,57.5206,223900.0
2014-10-17 15:45:00,91.32,91.42,91.2,91.23,313500.0,57.5269,57.5899,57.4513,57.4702,313500.0
2014-10-17 15:50:00,91.24,91.3,91.1,91.27,331400.0,57.4765,57.5143,57.3883,57.4954,331400.0
2014-10-17 15:55:00,91.29,91.47,91.18,91.19,1039800.0,57.508,57.6214,57.4387,57.445,1039800.0
2014-10-20 09:30:00,90.63,91.17,90.63,90.83,344600.0,57.0923,57.4324,57.0923,57.2182,344600.0
2014-10-20 09:35:00,90.86,91.32,90.82,91.27,154800.0,57.2371,57.5269,57.2119,57.4954,154800.0
2014-10-20 09:40:00,91.26,91.58,91.24,91.4,123400.0,57.4891,57.6907,57.4765,57.5773,123400.0
2014-10-20 09:45:00,91.42,91.44,91.0,91.02,135700.0,57.5899,57.6025,57.3253,57.3379,135700.0
2014-10-20 09:50:00,91.03,91.26,91.01,91.2,144900.0,57.3442,57.4891,57.3316,57.4513,144900.0
2014-10-20 09:55:00,91.19,91.37,91.11,91.25,229400.0,57.445,57.5584,57.3946,57.4828,229400.0
2014-10-20 10:00:00,91.28,91.36,91.05,91.18,119400.0,57.5017,57.5521,57.3568,57.4387,119400.0
2014-10-20 10:05:00,91.19,91.21,90.93,90.96,175900.0,57.445,57.4576,57.2812,57.3001,175900.0
2014-10-20 10:10:00,90.93,91.0,90.82,90.86,143300.0,57.2812,57.3253,57.2119,57.2371,143300.0
2014-10-20 10:15:00,90.83,91.1,90.82,90.93,106500.0,57.2182,57.3883,57.2119,57.2812,106500.0
2014-10-20 10:20:00,90.94,91.44,90.9,91.42,123200.0,57.2875,57.6025,57.2623,57.5899,123200.0
2014-10-20 10:25:00,91.44,91.44,91.23,91.27,106600.0,57.6025,57.6025,57.4702,57.4954,106600.0
2014-10-20 10:30:00,91.28,91.4,91.18,91.27,84100.0,57.5017,57.5773,57.4387,57.4954,84100.0
2014-10-20 10:35:00,91.28,91.47,91.28,91.37,90700.0,57.5017,57.6214,57.5017,57.5584,90700.0
2014-10-20 10:40:00,91.37,91.51,91.25,91.43,128600.0,57.5584,57.6466,57.4828,57.5962,128600.0
2014-10-20 10:45:00,91.44,91.56,91.34,91.34,156100.0,57.6025,57.6781,57.5395,57.5395,156100.0
2014-10-20 10:50:00,91.34,91.37,91.22,91.27,88700.0,57.5395,57.5584,57.4639,57.4954,88700.0
2014-10-20 10:55:00,91.25,91.35,91.15,91.25,72900.0,57.4828,57.5458,57.4198,57.4828,72900.0
2014-10-20 11:00:00,91.24,91.25,91.04,91.06,86200.0,57.4765,57.4828,57.3505,57.3631,86200.0
2014-10-20 11:05:00,91.06,91.4,91.02,91.38,101100.0,57.3631,57.5773,57.3379,57.5647,101100.0
2014-10-20 11:10:00,91.38,91.47,91.17,91.44,84600.0,57.5647,57.6214,57.4324,57.6025,84600.0
2014-10-20 11:15:00,91.44,91.53,91.39,91.49,75300.0,57.6025,57.6592,57.571,57.634,75300.0
2014-10-20 11:20:00,91.49,91.54,91.4,91.42,72100.0,57.634,57.6655,57.5773,57.5899,72100.0
2014-10-20 11:25:00,91.42,91.57,91.37,91.48,72000.0,57.5899,57.6844,57.5584,57.6277,72000.0
2014-10-20 11:30:00,91.48,91.55,91.36,91.44,91400.0,57.6277,57.6718,57.5521,57.6025,91400.0
2014-10-20 11:35:00,91.44,91.52,91.36,91.44,69200.0,57.6025,57.6529,57.5521,57.6025,69200.0
2014-10-20 11:40:00,91.43,91.58,91.39,91.54,96200.0,57.5962,57.6907,57.571,57.6655,96200.0
2014-10-20 11:45:00,91.54,91.56,91.41,91.5,72400.0,57.6655,57.6781,57.5836,57.6403,72400.0
2014-10-20 11:50:00,91.49,91.52,91.36,91.36,51400.0,57.634,57.6529,57.5521,57.5521,51400.0
2014-10-20 11:55:00,91.36,91.49,91.31,91.45,77800.0,57.5521,57.634,57.5206,57.6088,77800.0
2014-10-20 12:00:00,91.46,91.55,91.33,91.51,76400.0,57.6151,57.6718,57.5332,57.6466,76400.0
2014-10-20 12:05:00,91.51,91.54,91.38,91.38,57800.0,57.6466,57.6655,57.5647,57.5647,57800.0
2014-10-20 12:10:00,91.38,91.49,91.37,91.47,50500.0,57.5647,57.634,57.5584,57.6214,50500.0
2014-10-20 12:15:00,91.48,91.51,91.4,91.47,47900.0,57.6277,57.6466,57.5773,57.6214,47900.0
2014-10-20 12:20:00,91.46,91.64,91.46,91.63,59400.0,57.6151,57.7285,57.6151,57.7222,59400.0
2014-10-20 12:25:00,91.64,91.64,91.45,91.54,56900.0,57.7285,57.7285,57.6088,57.6655,56900.0
2014-10-20 12:30:00,91.54,91.57,91.39,91.5,104800.0,57.6655,57.6844,57.571,57.6403,104800.0
2014-10-20 12:35:00,91.49,91.54,91.41,91.46,57400.0,57.634,57.6655,57.5836,57.6151,57400.0
2014-10-20 12:40:00,91.45,91.54,91.42,91.46,65900.0,57.6088,57.6655,57.5899,57.6151,65900.0
2014-10-20 12:45:00,91.46,91.52,91.37,91.46,53200.0,57.6151,57.6529,57.5584,57.6151,53200.0
2014-10-20 12:50:00,91.46,91.54,91.37,91.5,46500.0,57.6151,57.6655,57.5584,57.6403,46500.0
2014-10-20 12:55:00,91.49,91.49,91.22,91.3,57200.0,57.634,57.634,57.4639,57.5143,57200.0
2014-10-20 13:00:00,91.3,91.36,91.17,91.27,88200.0,57.5143,57.5521,57.4324,57.4954,88200.0
2014-10-20 13:05:00,91.27,91.3,91.22,91.3,94800.0,57.4954,57.5143,57.4639,57.5143,94800.0
2014-10-20 13:10:00,91.3,91.34,91.16,91.21,105100.0,57.5143,57.5395,57.4261,57.4576,105100.0
2014-10-20 13:15:00,91.21,91.33,91.2,91.28,67200.0,57.4576,57.5332,57.4513,57.5017,67200.0
2014-10-20 13:20:00,91.28,91.34,91.25,91.3,61900.0,57.5017,57.5395,57.4828,57.5143,61900.0
2014-10-20 13:25:00,91.3,91.46,91.29,91.38,59200.0,57.5143,57.6151,57.508,57.5647,59200.0
2014-10-20 13:30:00,91.38,91.4,91.27,91.39,50700.0,57.5647,57.5773,57.4954,57.571,50700.0
2014-10-20 13:35:00,91.38,91.47,91.33,91.39,52800.0,57.5647,57.6214,57.5332,57.571,52800.0
2014-10-20 13:40:00,91.39,91.5,91.37,91.39,48600.0,57.571,57.6403,57.5584,57.571,48600.0
2014-10-20 13:45:00,91.39,91.42,91.22,91.23,71500.0,57.571,57.5899,57.4639,57.4702,71500.0
2014-10-20 13:50:00,91.23,91.35,91.22,91.28,62100.0,57.4702,57.5458,57.4639,57.5017,62100.0
2014-10-20 13:55:00,91.27,91.38,91.27,91.37,60000.0,57.4954,57.5647,57.4954,57.5584,60000.0
2014-10-20 14:00:00,91.36,91.55,91.35,91.42,105400.0,57.5521,57.6718,57.5458,57.5899,105400.0
2014-10-20 14:05:00,91.42,91.5,91.35,91.4,61500.0,57.5899,57.6403,57.5458,57.5773,61500.0
2014-10-20 14:10:00,91.4,91.6,91.4,91.59,65500.0,57.5773,57.7033,57.5773,57.697,65500.0
2014-10-20 14:15:00,91.59,91.6,91.41,91.42,48200.0,57.697,57.7033,57.5836,57.5899,48200.0
2014-10-20 14:20:00,91.41,91.52,91.33,91.4,61400.0,57.5836,57.6529,57.5332,57.5773,61400.0
2014-10-20 14:25:00,91.39,91.47,91.37,91.47,93000.0,57.571,57.6214,57.5584,57.6214,93000.0
2014-10-20 14:30:00,91.47,91.51,91.4,91.42,45900.0,57.6214,57.6466,57.5773,57.5899,45900.0
2014-10-20 14:35:00,91.41,91.45,91.36,91.4,73300.0,57.5836,57.6088,57.5521,57.5773,73300.0
2014-10-20 14:40:00,91.4,91.6,91.4,91.5,106600.0,57.5773,57.7033,57.5773,57.6403,106600.0
2014-10-20 14:45:00,91.5,91.58,91.46,91.58,75000.0,57.6403,57.6907,57.6151,57.6907,75000.0
2014-10-20 14:50:00,91.57,91.62,91.49,91.58,89900.0,57.6844,57.7159,57.634,57.6907,89900.0
2014-10-20 14:55:00,91.58,91.61,91.53,91.59,64700.0,57.6907,57.7096,57.6592,57.697,64700.0
2014-10-20 15:00:00,91.59,91.66,91.57,91.61,95500.0,57.697,57.7411,57.6844,57.7096,95500.0
2014-10-20 15:05:00,91.61,91.72,91.58,91.67,178100.0,57.7096,57.7789,57.6907,57.7474,178100.0
2014-10-20 15:10:00,91.68,91.76,91.65,91.72,79400.0,57.7537,57.8041,57.7348,57.7789,79400.0
2014-10-20 15:15:00,91.74,91.79,91.62,91.62,124200.0,57.7915,57.823,57.7159,57.7159,124200.0
2014-10-20 15:20:00,91.61,91.68,91.54,91.63,117700.0,57.7096,57.7537,57.6655,57.7222,117700.0
2014-10-20 15:25:00,91.63,91.69,91.59,91.64,137300.0,57.7222,57.76,57.697,57.7285,137300.0
2014-10-20 15:30:00,91.64,91.77,91.58,91.75,158100.0,57.7285,57.8104,57.6907,57.7978,158100.0
2014-10-20 15:35:00,91.75,91.75,91.57,91.64,178800.0,57.7978,57.7978,57.6844,57.7285,178800.0
2014-10-20 15:40:00,91.65,91.78,91.61,91.78,136600.0,57.7348,57.8167,57.7096,57.8167,136600.0
2014-10-20 15:45:00,91.78,91.81,91.68,91.69,215600.0,57.8167,57.8356,57.7537,57.76,215600.0
2014-10-20 15:50:00,91.69,91.78,91.67,91.76,158800.0,57.76,57.8167,57.7474,57.8041,158800.0
2014-10-20 15:55:00,91.75,91.89,91.71,91.77,469200.0,57.7978,57.886,57.7726,57.8104,469200.0
2014-10-21 09:30:00,92.86,93.31,92.7,93.1,527200.0,58.497,58.7805,58.3962,58.6482,527200.0
2014-10-21 09:35:00,93.07,93.1,92.84,92.9,167000.0,58.6293,58.6482,58.4844,58.5222,167000.0
2014-10-21 09:40:00,92.9,92.92,92.71,92.75,176200.0,58.5222,58.5348,58.4025,58.4277,176200.0
2014-10-21 09:45:00,92.77,92.97,92.74,92.75,217100.0,58.4403,58.5663,58.4214,58.4277,217100.0
2014-10-21 09:50:00,92.76,92.93,92.69,92.81,120300.0,58.434,58.5411,58.3899,58.4655,120300.0
2014-10-21 09:55:00,92.81,92.88,92.62,92.69,110200.0,58.4655,58.5096,58.3459,58.3899,110200.0
2014-10-21 10:00:00,92.68,92.84,92.58,92.67,116000.0,58.3836,58.4844,58.3207,58.3773,116000.0
2014-10-21 10:05:00,92.67,92.74,92.54,92.63,140300.0,58.3773,58.4214,58.2955,58.3522,140300.0
2014-10-21 10:10:00,92.65,92.79,92.62,92.72,118400.0,58.3648,58.4529,58.3459,58.4088,118400.0
2014-10-21 10:15:00,92.74,92.82,92.52,92.66,133000.0,58.4214,58.4718,58.2829,58.371,133000.0
2014-10-21 10:20:00,92.65,92.74,92.51,92.69,94300.0,58.3648,58.4214,58.2766,58.3899,94300.0
2014-10-21 10:25:00,92.71,92.73,92.52,92.54,118900.0,58.4025,58.4151,58.2829,58.2955,118900.0
2014-10-21 10:30:00,92.55,92.64,92.37,92.49,145100.0,58.3018,58.3585,58.1884,58.264,145100.0
2014-10-21 10:35:00,92.52,92.65,92.47,92.6,87400.0,58.2829,58.3648,58.2514,58.3333,87400.0
2014-10-21 10:40:00,92.61,92.65,92.54,92.62,81000.0,58.3396,58.3648,58.2955,58.3459,81000.0
2014-10-21 10:45:00,92.63,92.85,92.63,92.77,103200.0,58.3522,58.4907,58.3522,58.4403,103200.0
2014-10-21 10:50:00,92.78,92.79,92.55,92.57,74300.0,58.4466,58.4529,58.3018,58.3144,74300.0
2014-10-21 10:55:00,92.58,92.58,92.36,92.38,112200.0,58.3207,58.3207,58.1821,58.1947,112200.0
2014-10-21 11:00:00,92.39,92.5,92.36,92.43,109500.0,58.201,58.2703,58.1821,58.2262,109500.0
2014-10-21 11:05:00,92.44,92.63,92.42,92.61,100300.0,58.2325,58.3522,58.2199,58.3396,100300.0
2014-10-21 11:10:00,92.6,92.6,92.39,92.41,102100.0,58.3333,58.3333,58.201,58.2136,102100.0
2014-10-21 11:15:00,92.41,92.55,92.41,92.54,142400.0,58.2136,58.3018,58.2136,58.2955,142400.0
2014-10-21 11:20:00,92.55,92.69,92.48,92.67,157000.0,58.3018,58.3899,58.2577,58.3773,157000.0
2014-10-21 11:25:00,92.68,92.74,92.59,92.73,76700.0,58.3836,58.4214,58.327,58.4151,76700.0
2014-10-21 11:30:00,92.74,92.76,92.57,92.75,87300.0,58.4214,58.434,58.3144,58.4277,87300.0
2014-10-21 11:35:00,92.75,92.8,92.61,92.76,96500.0,58.4277,58.4592,58.3396,58.434,96500.0
2014-10-21 11:40:00,92.76,93.04,92.74,92.93,158200.0,58.434,58.6104,58.4214,58.5411,158200.0
2014-10-21 11:45:00,92.94,93.1,92.93,93.08,124900.0,58.5474,58.6482,58.5411,58.6356,124900.0
2014-10-21 11:50:00,93.1,93.21,93.04,93.1,116000.0,58.6482,58.7175,58.6104,58.6482,116000.0
2014-10-21 11:55:00,93.1,93.25,93.07,93.23,114100.0,58.6482,58.7427,58.6293,58.7301,114100.0
2014-10-21 12:00:00,93.23,93.34,93.22,93.31,146200.0,58.7301,58.7994,58.7238,58.7805,146200.0
2014-10-21 12:05:00,93.32,93.4,93.29,93.37,123000.0,58.7868,58.8372,58.7679,58.8183,123000.0
2014-10-21 12:10:00,93.36,93.37,93.25,93.31,103500.0,58.812,58.8183,58.7427,58.7805,103500.0
2014-10-21 12:15:00,93.31,93.34,93.17,93.28,74300.0,58.7805,58.7994,58.6923,58.7616,74300.0
2014-10-21 12:20:00,93.28,93.29,93.14,93.14,124000.0,58.7616,58.7679,58.6734,58.6734,124000.0
2014-10-21 12:25:00,93.15,93.22,93.12,93.17,73000.0,58.6797,58.7238,58.6608,58.6923,73000.0
2014-10-21 12:30:00,93.17,93.22,93.13,93.13,89300.0,58.6923,58.7238,58.6671,58.6671,89300.0
2014-10-21 12:35:00,93.13,93.21,93.09,93.1,80000.0,58.6671,58.7175,58.6419,58.6482,80000.0
2014-10-21 12:40:00,93.1,93.13,93.0,93.02,78100.0,58.6482,58.6671,58.5852,58.5978,78100.0
2014-10-21 12:45:00,93.01,93.04,92.92,92.95,98400.0,58.5915,58.6104,58.5348,58.5537,98400.0
2014-10-21 12:50:00,92.95,93.02,92.84,92.99,82100.0,58.5537,58.5978,58.4844,58.5789,82100.0
2014-10-21 12:55:00,92.98,93.13,92.93,93.13,56800.0,58.5726,58.6671,58.5411,58.6671,56800.0
2014-10-21 13:00:00,93.12,93.13,92.97,92.98,88000.0,58.6608,58.6671,58.5663,58.5726,88000.0
2014-10-21 13:05:00,92.98,93.02,92.92,93.02,39500.0,58.5726,58.5978,58.5348,58.5978,39500.0
2014-10-21 13:10:00,93.02,93.07,92.95,93.0,49200.0,58.5978,58.6293,58.5537,58.5852,49200.0
2014-10-21 13:15:00,92.99,93.0,92.81,92.84,58200.0,58.5789,58.5852,58.4655,58.4844,58200.0
2014-10-21 13:20:00,92.83,92.89,92.77,92.86,69700.0,58.4781,58.5159,58.4403,58.497,69700.0
2014-10-21 13:25:00,92.86,92.95,92.85,92.95,130000.0,58.497,58.5537,58.4907,58.5537,130000.0
2014-10-21 13:30:00,92.95,93.13,92.94,93.11,279900.0,58.5537,58.6671,58.5474,58.6545,279900.0
2014-10-21 13:35:00,93.1,93.26,93.1,93.23,100700.0,58.6482,58.749,58.6482,58.7301,100700.0
2014-10-21 13:40:00,93.24,93.24,93.12,93.15,122100.0,58.7364,58.7364,58.6608,58.6797,122100.0
2014-10-21 13:45:00,93.15,93.18,93.12,93.15,172600.0,58.6797,58.6986,58.6608,58.6797,172600.0
2014-10-21 13:50:00,93.15,93.21,93.14,93.17,133100.0,58.6797,58.7175,58.6734,58.6923,133100.0
2014-10-21 13:55:00,93.18,93.22,93.08,93.13,131000.0,58.6986,58.7238,58.6356,58.6671,131000.0
2014-10-21 14:00:00,93.13,93.13,93.01,93.04,99600.0,58.6671,58.6671,58.5915,58.6104,99600.0
2014-10-21 14:05:00,93.04,93.15,93.03,93.1,171700.0,58.6104,58.6797,58.6041,58.6482,171700.0
2014-10-21 14:10:00,93.1,93.14,93.07,93.14,121000.0,58.6482,58.6734,58.6293,58.6734,121000.0
2014-10-21 14:15:00,93.13,93.16,93.06,93.06,106700.0,58.6671,58.686,58.623,58.623,106700.0
2014-10-21 14:20:00,93.05,93.15,93.03,93.12,111900.0,58.6167,58.6797,58.6041,58.6608,111900.0
2014-10-21 14:25:00,93.12,93.17,93.12,93.15,95800.0,58.6608,58.6923,58.6608,58.6797,95800.0
2014-10-21 14:30:00,93.15,93.22,93.1,93.17,187000.0,58.6797,58.7238,58.6482,58.6923,187000.0
2014-10-21 14:35:00,93.18,93.23,93.16,93.23,155700.0,58.6986,58.7301,58.686,58.7301,155700.0
2014-10-21 14:40:00,93.24,93.38,93.22,93.38,145700.0,58.7364,58.8246,58.7238,58.8246,145700.0
2014-10-21 14:45:00,93.38,93.42,93.24,93.26,182200.0,58.8246,58.8498,58.7364,58.749,182200.0
2014-10-21 14:50:00,93.27,93.3,93.23,93.27,85600.0,58.7553,58.7742,58.7301,58.7553,85600.0
2014-10-21 14:55:00,93.27,93.36,93.27,93.29,131000.0,58.7553,58.812,58.7553,58.7679,131000.0
2014-10-21 15:00:00,93.3,93.36,93.28,93.35,165600.0,58.7742,58.812,58.7616,58.8057,165600.0
2014-10-21 15:05:00,93.35,93.35,93.3,93.32,106200.0,58.8057,58.8057,58.7742,58.7868,106200.0
2014-10-21 15:10:00,93.33,93.56,93.31,93.54,191600.0,58.7931,58.938,58.7805,58.9254,191600.0
2014-10-21 15:15:00,93.54,93.65,93.53,93.62,224400.0,58.9254,58.9947,58.9191,58.9758,224400.0
2014-10-21 15:20:00,93.62,93.87,93.61,93.8,303800.0,58.9758,59.1333,58.9695,59.0892,303800.0
2014-10-21 15:25:00,93.81,94.03,93.77,93.88,350200.0,59.0955,59.2341,59.0703,59.1396,350200.0
2014-10-21 15:30:00,93.89,93.9,93.71,93.71,288700.0,59.1459,59.1522,59.0325,59.0325,288700.0
2014-10-21 15:35:00,93.7,93.75,93.63,93.71,237300.0,59.0262,59.0577,58.9821,59.0325,237300.0
2014-10-21 15:40:00,93.71,93.84,93.67,93.79,334200.0,59.0325,59.1144,59.0073,59.0829,334200.0
2014-10-21 15:45:00,93.79,93.88,93.74,93.76,455000.0,59.0829,59.1396,59.0514,59.064,455000.0
2014-10-21 15:50:00,93.77,93.81,93.66,93.79,325200.0,59.0703,59.0955,59.001,59.0829,325200.0
2014-10-21 15:55:00,93.8,93.81,93.58,93.66,728600.0,59.0892,59.0955,58.9506,59.001,728600.0
2014-10-22 09:30:00,93.96,94.13,93.87,93.96,257000.0,59.19,59.2971,59.1333,59.19,257000.0
2014-10-22 09:35:00,93.96,94.11,93.86,93.94,132900.0,59.19,59.2845,59.127,59.1774,132900.0
2014-10-22 09:40:00,93.93,94.18,93.92,94.11,149800.0,59.1711,59.3286,59.1648,59.2845,149800.0
2014-10-22 09:45:00,94.11,94.19,94.01,94.1,121600.0,59.2845,59.3349,59.2215,59.2782,121600.0
2014-10-22 09:50:00,94.1,94.33,94.05,94.23,131800.0,59.2782,59.4231,59.2467,59.3601,131800.0
2014-10-22 09:55:00,94.23,94.55,94.18,94.52,149000.0,59.3601,59.5617,59.3286,59.5428,149000.0
2014-10-22 10:00:00,94.55,94.58,94.38,94.49,134300.0,59.5617,59.5806,59.4546,59.5239,134300.0
2014-10-22 10:05:00,94.47,94.59,94.42,94.45,165000.0,59.5113,59.5869,59.4798,59.4987,165000.0
2014-10-22 10:10:00,94.44,94.45,94.19,94.2,130800.0,59.4924,59.4987,59.3349,59.3412,130800.0
2014-10-22 10:15:00,94.21,94.21,94.02,94.18,148200.0,59.3475,59.3475,59.2278,59.3286,148200.0
2014-10-22 10:20:00,94.18,94.31,94.05,94.09,153900.0,59.3286,59.4105,59.2467,59.2719,153900.0
2014-10-22 10:25:00,94.08,94.21,94.03,94.09,99200.0,59.2656,59.3475,59.2341,59.2719,99200.0
2014-10-22 10:30:00,94.08,94.08,93.7,93.8,197400.0,59.2656,59.2656,59.0262,59.0892,197400.0
2014-10-22 10:35:00,93.79,93.8,93.64,93.75,163000.0,59.0829,59.0892,58.9884,59.0577,163000.0
2014-10-22 10:40:00,93.76,93.78,93.56,93.64,157800.0,59.064,59.0766,58.938,58.9884,157800.0
2014-10-22 10:45:00,93.65,93.74,93.51,93.74,126800.0,58.9947,59.0514,58.9065,59.0514,126800.0
2014-10-22 10:50:00,93.74,93.8,93.66,93.78,96700.0,59.0514,59.0892,59.001,59.0766,96700.0
2014-10-22 10:55:00,93.79,93.84,93.63,93.78,89000.0,59.0829,59.1144,58.9821,59.0766,89000.0
2014-10-22 11:00:00,93.79,93.86,93.72,93.82,111200.0,59.0829,59.127,59.0388,59.1018,111200.0
2014-10-22 11:05:00,93.83,93.9,93.72,93.85,106200.0,59.1081,59.1522,59.0388,59.1207,106200.0
2014-10-22 11:10:00,93.86,94.12,93.85,94.06,91100.0,59.127,59.2908,59.1207,59.253,91100.0
2014-10-22 11:15:00,94.07,94.1,93.96,93.97,75600.0,59.2593,59.2782,59.19,59.1963,75600.0
2014-10-22 11:20:00,93.97,93.99,93.89,93.91,67100.0,59.1963,59.2089,59.1459,59.1585,67100.0
2014-10-22 11:25:00,93.91,93.99,93.85,93.89,86900.0,59.1585,59.2089,59.1207,59.1459,86900.0
2014-10-22 11:30:00,93.88,94.08,93.85,94.07,145400.0,59.1396,59.2656,59.1207,59.2593,145400.0
2014-10-22 11:35:00,94.07,94.16,93.96,94.0,75500.0,59.2593,59.316,59.19,59.2152,75500.0
2014-10-22 11:40:00,93.99,94.16,93.98,94.1,57800.0,59.2089,59.316,59.2026,59.2782,57800.0
2014-10-22 11:45:00,94.11,94.19,94.05,94.1,76100.0,59.2845,59.3349,59.2467,59.2782,76100.0
2014-10-22 11:50:00,94.11,94.13,93.94,93.95,65000.0,59.2845,59.2971,59.1774,59.1837,65000.0
2014-10-22 11:55:00,93.96,94.16,93.95,94.07,70200.0,59.19,59.316,59.1837,59.2593,70200.0
2014-10-22 12:00:00,94.07,94.12,93.96,94.01,56900.0,59.2593,59.2908,59.19,59.2215,56900.0
2014-10-22 12:05:00,94.01,94.04,93.92,94.03,96400.0,59.2215,59.2404,59.1648,59.2341,96400.0
2014-10-22 12:10:00,94.04,94.07,93.84,93.86,65200.0,59.2404,59.2593,59.1144,59.127,65200.0
2014-10-22 12:15:00,93.86,93.91,93.74,93.76,83200.0,59.127,59.1585,59.0514,59.064,83200.0
2014-10-22 12:20:00,93.77,93.81,93.63,93.7,120200.0,59.0703,59.0955,58.9821,59.0262,120200.0
2014-10-22 12:25:00,93.7,93.8,93.63,93.75,71500.0,59.0262,59.0892,58.9821,59.0577,71500.0
2014-10-22 12:30:00,93.75,93.75,93.62,93.68,115500.0,59.0577,59.0577,58.9758,59.0136,115500.0
2014-10-22 12:35:00,93.68,93.72,93.53,93.53,92900.0,59.0136,59.0388,58.9191,58.9191,92900.0
2014-10-22 12:40:00,93.53,93.63,93.47,93.5,88900.0,58.9191,58.9821,58.8813,58.9002,88900.0
2014-10-22 12:45:00,93.5,93.66,93.41,93.44,133900.0,58.9002,59.001,58.8435,58.8624,133900.0
2014-10-22 12:50:00,93.43,93.64,93.39,93.54,85200.0,58.8561,58.9884,58.8309,58.9254,85200.0
2014-10-22 12:55:00,93.55,93.72,93.49,93.67,83400.0,58.9317,59.0388,58.8939,59.0073,83400.0
2014-10-22 13:00:00,93.68,93.75,93.6,93.74,83400.0,59.0136,59.0577,58.9632,59.0514,83400.0
2014-10-22 13:05:00,93.75,93.83,93.65,93.79,71700.0,59.0577,59.1081,58.9947,59.0829,71700.0
2014-10-22 13:10:00,93.78,93.81,93.61,93.66,73200.0,59.0766,59.0955,58.9695,59.001,73200.0
2014-10-22 13:15:00,93.66,93.68,93.55,93.59,62400.0,59.001,59.0136,58.9317,58.9569,62400.0
2014-10-22 13:20:00,93.59,93.62,93.43,93.47,100200.0,58.9569,58.9758,58.8561,58.8813,100200.0
2014-10-22 13:25:00,93.46,93.49,93.27,93.37,120600.0,58.875,58.8939,58.7553,58.8183,120600.0
2014-10-22 13:30:00,93.36,93.43,93.26,93.33,104800.0,58.812,58.8561,58.749,58.7931,104800.0
2014-10-22 13:35:00,93.34,93.49,93.31,93.46,75000.0,58.7994,58.8939,58.7805,58.875,75000.0
2014-10-22 13:40:00,93.48,93.62,93.48,93.54,73800.0,58.8876,58.9758,58.8876,58.9254,73800.0
2014-10-22 13:45:00,93.54,93.56,93.26,93.29,77900.0,58.9254,58.938,58.749,58.7679,77900.0
2014-10-22 13:50:00,93.3,93.52,93.23,93.45,83400.0,58.7742,58.9128,58.7301,58.8687,83400.0
2014-10-22 13:55:00,93.45,93.47,93.01,93.09,137700.0,58.8687,58.8813,58.5915,58.6419,137700.0
2014-10-22 14:00:00,93.08,93.33,93.0,93.27,118900.0,58.6356,58.7931,58.5852,58.7553,118900.0
2014-10-22 14:05:00,93.26,93.46,93.2,93.45,116100.0,58.749,58.875,58.7112,58.8687,116100.0
2014-10-22 14:10:00,93.45,93.6,93.38,93.44,142500.0,58.8687,58.9632,58.8246,58.8624,142500.0
2014-10-22 14:15:00,93.43,93.47,93.32,93.36,120700.0,58.8561,58.8813,58.7868,58.812,120700.0
2014-10-22 14:20:00,93.37,93.42,93.16,93.31,119300.0,58.8183,58.8498,58.686,58.7805,119300.0
2014-10-22 14:25:00,93.3,93.49,93.25,93.29,109700.0,58.7742,58.8939,58.7427,58.7679,109700.0
2014-10-22 14:30:00,93.3,93.33,93.1,93.1,148600.0,58.7742,58.7931,58.6482,58.6482,148600.0
2014-10-22 14:35:00,93.12,93.38,93.11,93.3,110100.0,58.6608,58.8246,58.6545,58.7742,110100.0
2014-10-22 14:40:00,93.3,93.7,93.3,93.66,158200.0,58.7742,59.0262,58.7742,59.001,158200.0
2014-10-22 14:45:00,93.66,93.71,93.55,93.55,106000.0,59.001,59.0325,58.9317,58.9317,106000.0
2014-10-22 14:50:00,93.54,93.58,93.39,93.46,105400.0,58.9254,58.9506,58.8309,58.875,105400.0
2014-10-22 14:55:00,93.47,93.81,93.47,93.76,132500.0,58.8813,59.0955,58.8813,59.064,132500.0
2014-10-22 15:00:00,93.78,93.84,93.51,93.58,154900.0,59.0766,59.1144,58.9065,58.9506,154900.0
2014-10-22 15:05:00,93.57,93.58,93.45,93.5,154500.0,58.9443,58.9506,58.8687,58.9002,154500.0
2014-10-22 15:10:00,93.5,93.53,93.37,93.5,139500.0,58.9002,58.9191,58.8183,58.9002,139500.0
2014-10-22 15:15:00,93.49,93.62,93.46,93.47,133400.0,58.8939,58.9758,58.875,58.8813,133400.0
2014-10-22 15:20:00,93.48,93.52,93.39,93.43,132700.0,58.8876,58.9128,58.8309,58.8561,132700.0
2014-10-22 15:25:00,93.43,93.58,93.42,93.53,121200.0,58.8561,58.9506,58.8498,58.9191,121200.0
2014-10-22 15:30:00,93.54,93.54,93.35,93.37,134000.0,58.9254,58.9254,58.8057,58.8183,134000.0
2014-10-22 15:35:00,93.38,93.46,93.23,93.29,266500.0,58.8246,58.875,58.7301,58.7679,266500.0
2014-10-22 15:40:00,93.29,93.31,93.09,93.09,191800.0,58.7679,58.7805,58.6419,58.6419,191800.0
2014-10-22 15:45:00,93.09,93.22,93.02,93.03,248100.0,58.6419,58.7238,58.5978,58.6041,248100.0
2014-10-22 15:50:00,93.04,93.15,93.02,93.05,303300.0,58.6104,58.6797,58.5978,58.6167,303300.0
2014-10-22 15:55:00,93.05,93.15,92.98,93.12,575200.0,58.6167,58.6797,58.5726,58.6608,575200.0
2014-10-23 09:30:00,94.31,94.58,94.23,94.38,391800.0,59.4105,59.5806,59.3601,59.4546,391800.0
2014-10-23 09:35:00,94.36,94.41,93.9,94.19,132600.0,59.442,59.4735,59.1522,59.3349,132600.0
2014-10-23 09:40:00,94.19,94.22,93.87,94.03,113900.0,59.3349,59.3538,59.1333,59.2341,113900.0
2014-10-23 09:45:00,94.04,94.13,93.97,94.09,104600.0,59.2404,59.2971,59.1963,59.2719,104600.0
2014-10-23 09:50:00,94.1,94.13,93.88,94.08,112600.0,59.2782,59.2971,59.1396,59.2656,112600.0
2014-10-23 09:55:00,94.05,94.17,93.91,93.96,53300.0,59.2467,59.3223,59.1585,59.19,53300.0
2014-10-23 10:00:00,93.96,94.27,93.96,94.25,116200.0,59.19,59.3853,59.19,59.3727,116200.0
2014-10-23 10:05:00,94.28,94.39,94.19,94.23,109400.0,59.3916,59.4609,59.3349,59.3601,109400.0
2014-10-23 10:10:00,94.22,94.29,94.09,94.24,82800.0,59.3538,59.3979,59.2719,59.3664,82800.0
2014-10-23 10:15:00,94.27,94.39,94.21,94.27,258800.0,59.3853,59.4609,59.3475,59.3853,258800.0
2014-10-23 10:20:00,94.26,94.44,94.23,94.39,94000.0,59.379,59.4924,59.3601,59.4609,94000.0
2014-10-23 10:25:00,94.4,94.45,94.2,94.2,90600.0,59.4672,59.4987,59.3412,59.3412,90600.0
2014-10-23 10:30:00,94.22,94.35,94.15,94.23,100300.0,59.3538,59.4357,59.3097,59.3601,100300.0
2014-10-23 10:35:00,94.23,94.32,94.21,94.3,63200.0,59.3601,59.4168,59.3475,59.4042,63200.0
2014-10-23 10:40:00,94.31,94.54,94.26,94.54,92000.0,59.4105,59.5554,59.379,59.5554,92000.0
2014-10-23 10:45:00,94.54,94.63,94.47,94.48,84500.0,59.5554,59.612,59.5113,59.5176,84500.0
2014-10-23 10:50:00,94.48,94.62,94.36,94.54,89600.0,59.5176,59.6057,59.442,59.5554,89600.0
2014-10-23 10:55:00,94.56,94.58,94.42,94.51,52600.0,59.568,59.5806,59.4798,59.5365,52600.0
2014-10-23 11:00:00,94.53,94.55,94.3,94.33,69600.0,59.5491,59.5617,59.4042,59.4231,69600.0
2014-10-23 11:05:00,94.35,94.67,94.35,94.64,74900.0,59.4357,59.6372,59.4357,59.6183,74900.0
2014-10-23 11:10:00,94.65,94.73,94.57,94.71,83100.0,59.6246,59.675,59.5743,59.6624,83100.0
2014-10-23 11:15:00,94.71,94.72,94.53,94.58,64800.0,59.6624,59.6687,59.5491,59.5806,64800.0
2014-10-23 11:20:00,94.58,94.6,94.45,94.45,80800.0,59.5806,59.5932,59.4987,59.4987,80800.0
2014-10-23 11:25:00,94.46,94.59,94.45,94.45,67000.0,59.505,59.5869,59.4987,59.4987,67000.0
2014-10-23 11:30:00,94.45,94.48,94.23,94.41,119200.0,59.4987,59.5176,59.3601,59.4735,119200.0
2014-10-23 11:35:00,94.41,94.44,94.28,94.31,123400.0,59.4735,59.4924,59.3916,59.4105,123400.0
2014-10-23 11:40:00,94.3,94.54,94.3,94.53,90700.0,59.4042,59.5554,59.4042,59.5491,90700.0
2014-10-23 11:45:00,94.53,94.54,94.33,94.37,92300.0,59.5491,59.5554,59.4231,59.4483,92300.0
2014-10-23 11:50:00,94.38,94.57,94.34,94.43,145100.0,59.4546,59.5743,59.4294,59.4861,145100.0
2014-10-23 11:55:00,94.43,94.6,94.43,94.56,65300.0,59.4861,59.5932,59.4861,59.568,65300.0
2014-10-23 12:00:00,94.56,94.63,94.45,94.61,90500.0,59.568,59.612,59.4987,59.5994,90500.0
2014-10-23 12:05:00,94.62,94.7,94.56,94.66,114000.0,59.6057,59.6561,59.568,59.6309,114000.0
2014-10-23 12:10:00,94.65,94.75,94.65,94.69,85900.0,59.6246,59.6876,59.6246,59.6498,85900.0
2014-10-23 12:15:00,94.68,94.8,94.68,94.7,79200.0,59.6435,59.7191,59.6435,59.6561,79200.0
2014-10-23 12:20:00,94.7,94.76,94.58,94.61,60500.0,59.6561,59.6939,59.5806,59.5994,60500.0
2014-10-23 12:25:00,94.62,94.74,94.56,94.73,79600.0,59.6057,59.6813,59.568,59.675,79600.0
2014-10-23 12:30:00,94.72,94.72,94.47,94.51,72200.0,59.6687,59.6687,59.5113,59.5365,72200.0
2014-10-23 12:35:00,94.51,94.52,94.39,94.43,60100.0,59.5365,59.5428,59.4609,59.4861,60100.0
2014-10-23 12:40:00,94.44,94.46,94.3,94.37,49900.0,59.4924,59.505,59.4042,59.4483,49900.0
2014-10-23 12:45:00,94.37,94.49,94.36,94.42,66700.0,59.4483,59.5239,59.442,59.4798,66700.0
2014-10-23 12:50:00,94.42,94.52,94.41,94.48,42300.0,59.4798,59.5428,59.4735,59.5176,42300.0
2014-10-23 12:55:00,94.48,94.52,94.34,94.52,39600.0,59.5176,59.5428,59.4294,59.5428,39600.0
2014-10-23 13:00:00,94.51,94.59,94.42,94.49,68400.0,59.5365,59.5869,59.4798,59.5239,68400.0
2014-10-23 13:05:00,94.49,94.65,94.47,94.62,77500.0,59.5239,59.6246,59.5113,59.6057,77500.0
2014-10-23 13:10:00,94.61,94.79,94.61,94.73,78500.0,59.5994,59.7128,59.5994,59.675,78500.0
2014-10-23 13:15:00,94.75,94.81,94.6,94.62,80400.0,59.6876,59.7254,59.5932,59.6057,80400.0
2014-10-23 13:20:00,94.61,94.61,94.5,94.53,99000.0,59.5994,59.5994,59.5302,59.5491,99000.0
2014-10-23 13:25:00,94.53,94.73,94.49,94.72,76500.0,59.5491,59.675,59.5239,59.6687,76500.0
2014-10-23 13:30:00,94.74,94.78,94.63,94.73,81100.0,59.6813,59.7065,59.612,59.675,81100.0
2014-10-23 13:35:00,94.74,94.77,94.63,94.68,92700.0,59.6813,59.7002,59.612,59.6435,92700.0
2014-10-23 13:40:00,94.66,94.69,94.6,94.67,94300.0,59.6309,59.6498,59.5932,59.6372,94300.0
2014-10-23 13:45:00,94.68,94.77,94.6,94.7,43900.0,59.6435,59.7002,59.5932,59.6561,43900.0
2014-10-23 13:50:00,94.69,94.75,94.63,94.7,44100.0,59.6498,59.6876,59.612,59.6561,44100.0
2014-10-23 13:55:00,94.71,94.77,94.68,94.68,95800.0,59.6624,59.7002,59.6435,59.6435,95800.0
2014-10-23 14:00:00,94.69,94.92,94.69,94.86,100700.0,59.6498,59.7947,59.6498,59.7569,100700.0
2014-10-23 14:05:00,94.86,94.87,94.72,94.72,61200.0,59.7569,59.7632,59.6687,59.6687,61200.0
2014-10-23 14:10:00,94.71,94.83,94.71,94.82,151200.0,59.6624,59.738,59.6624,59.7317,151200.0
2014-10-23 14:15:00,94.82,94.88,94.77,94.86,69200.0,59.7317,59.7695,59.7002,59.7569,69200.0
2014-10-23 14:20:00,94.87,94.93,94.8,94.92,99000.0,59.7632,59.801,59.7191,59.7947,99000.0
2014-10-23 14:25:00,94.92,94.98,94.86,94.92,104700.0,59.7947,59.8325,59.7569,59.7947,104700.0
2014-10-23 14:30:00,94.93,94.94,94.77,94.78,60800.0,59.801,59.8073,59.7002,59.7065,60800.0
2014-10-23 14:35:00,94.78,94.91,94.74,94.88,70800.0,59.7065,59.7884,59.6813,59.7695,70800.0
2014-10-23 14:40:00,94.89,94.92,94.8,94.9,76300.0,59.7758,59.7947,59.7191,59.7821,76300.0
2014-10-23 14:45:00,94.91,94.98,94.87,94.91,97100.0,59.7884,59.8325,59.7632,59.7884,97100.0
2014-10-23 14:50:00,94.93,94.96,94.71,94.75,125700.0,59.801,59.8199,59.6624,59.6876,125700.0
2014-10-23 14:55:00,94.73,94.73,94.28,94.62,237900.0,59.675,59.675,59.3916,59.6057,237900.0
2014-10-23 15:00:00,94.62,94.62,94.22,94.25,170200.0,59.6057,59.6057,59.3538,59.3727,170200.0
2014-10-23 15:05:00,94.24,94.45,94.24,94.37,157600.0,59.3664,59.4987,59.3664,59.4483,157600.0
2014-10-23 15:10:00,94.35,94.57,94.3,94.32,117300.0,59.4357,59.5743,59.4042,59.4168,117300.0
2014-10-23 15:15:00,94.32,94.46,94.21,94.26,135800.0,59.4168,59.505,59.3475,59.379,135800.0
2014-10-23 15:20:00,94.26,94.46,94.21,94.38,158700.0,59.379,59.505,59.3475,59.4546,158700.0
2014-10-23 15:25:00,94.37,94.43,94.26,94.36,136200.0,59.4483,59.4861,59.379,59.442,136200.0
2014-10-23 15:30:00,94.37,94.71,94.31,94.68,158200.0,59.4483,59.6624,59.4105,59.6435,158200.0
2014-10-23 15:35:00,94.67,94.69,94.36,94.48,193200.0,59.6372,59.6498,59.442,59.5176,193200.0
2014-10-23 15:40:00,94.48,94.55,94.29,94.54,151600.0,59.5176,59.5617,59.3979,59.5554,151600.0
2014-10-23 15:45:00,94.55,94.56,94.34,94.34,171500.0,59.5617,59.568,59.4294,59.4294,171500.0
2014-10-23 15:50:00,94.34,94.4,94.11,94.18,229600.0,59.4294,59.4672,59.2845,59.3286,229600.0
2014-10-23 15:55:00,94.18,94.25,94.02,94.11,560200.0,59.3286,59.3727,59.2278,59.2845,560200.0
2014-10-24 09:30:00,94.19,94.19,93.42,93.66,235500.0,59.3349,59.3349,58.8498,59.001,235500.0
2014-10-24 09:35:00,93.68,94.38,93.62,94.18,138700.0,59.0136,59.4546,58.9758,59.3286,138700.0
2014-10-24 09:40:00,94.19,94.33,94.1,94.28,100000.0,59.3349,59.4231,59.2782,59.3916,100000.0
2014-10-24 09:45:00,94.28,94.3,93.98,93.99,160600.0,59.3916,59.4042,59.2026,59.2089,160600.0
2014-10-24 09:50:00,94.0,94.0,93.66,93.68,161200.0,59.2152,59.2152,59.001,59.0136,161200.0
2014-10-24 09:55:00,93.7,93.83,93.6,93.6,76700.0,59.0262,59.1081,58.9632,58.9632,76700.0
2014-10-24 10:00:00,93.63,93.83,93.43,93.48,166000.0,58.9821,59.1081,58.8561,58.8876,166000.0
2014-10-24 10:05:00,93.47,93.52,93.22,93.46,187900.0,58.8813,58.9128,58.7238,58.875,187900.0
2014-10-24 10:10:00,93.45,93.71,93.44,93.62,126300.0,58.8687,59.0325,58.8624,58.9758,126300.0
2014-10-24 10:15:00,93.62,93.71,93.51,93.51,97100.0,58.9758,59.0325,58.9065,58.9065,97100.0
2014-10-24 10:20:00,93.52,93.54,93.31,93.4,116300.0,58.9128,58.9254,58.7805,58.8372,116300.0
2014-10-24 10:25:00,93.4,93.6,93.31,93.59,56600.0,58.8372,58.9632,58.7805,58.9569,56600.0
2014-10-24 10:30:00,93.6,93.64,93.41,93.51,87900.0,58.9632,58.9884,58.8435,58.9065,87900.0
2014-10-24 10:35:00,93.51,93.55,93.29,93.29,102100.0,58.9065,58.9317,58.7679,58.7679,102100.0
2014-10-24 10:40:00,93.31,93.35,93.26,93.27,109800.0,58.7805,58.8057,58.749,58.7553,109800.0
2014-10-24 10:45:00,93.28,93.45,93.26,93.42,121400.0,58.7616,58.8687,58.749,58.8498,121400.0
2014-10-24 10:50:00,93.43,93.64,93.41,93.54,182500.0,58.8561,58.9884,58.8435,58.9254,182500.0
2014-10-24 10:55:00,93.55,93.75,93.55,93.71,89300.0,58.9317,59.0577,58.9317,59.0325,89300.0
2014-10-24 11:00:00,93.7,93.79,93.58,93.6,105100.0,59.0262,59.0829,58.9506,58.9632,105100.0
2014-10-24 11:05:00,93.6,93.74,93.56,93.61,73800.0,58.9632,59.0514,58.938,58.9695,73800.0
2014-10-24 11:10:00,93.62,93.85,93.62,93.73,87000.0,58.9758,59.1207,58.9758,59.0451,87000.0
2014-10-24 11:15:00,93.75,93.98,93.75,93.93,58600.0,59.0577,59.2026,59.0577,59.1711,58600.0
2014-10-24 11:20:00,93.93,94.12,93.93,93.97,108900.0,59.1711,59.2908,59.1711,59.1963,108900.0
2014-10-24 11:25:00,93.99,94.14,93.97,94.05,54500.0,59.2089,59.3034,59.1963,59.2467,54500.0
2014-10-24 11:30:00,94.07,94.16,94.05,94.05,55700.0,59.2593,59.316,59.2467,59.2467,55700.0
2014-10-24 11:35:00,94.05,94.32,93.99,94.22,137200.0,59.2467,59.4168,59.2089,59.3538,137200.0
2014-10-24 11:40:00,94.21,94.3,94.21,94.26,51700.0,59.3475,59.4042,59.3475,59.379,51700.0
2014-10-24 11:45:00,94.25,94.32,94.18,94.21,73400.0,59.3727,59.4168,59.3286,59.3475,73400.0
2014-10-24 11:50:00,94.2,94.29,94.18,94.2,40700.0,59.3412,59.3979,59.3286,59.3412,40700.0
2014-10-24 11:55:00,94.17,94.23,94.12,94.2,53400.0,59.3223,59.3601,59.2908,59.3412,53400.0
2014-10-24 12:00:00,94.19,94.25,94.13,94.23,38900.0,59.3349,59.3727,59.2971,59.3601,38900.0
2014-10-24 12:05:00,94.23,94.24,94.14,94.22,55800.0,59.3601,59.3664,59.3034,59.3538,55800.0
2014-10-24 12:10:00,94.22,94.38,94.19,94.37,42400.0,59.3538,59.4546,59.3349,59.4483,42400.0
2014-10-24 12:15:00,94.38,94.53,94.37,94.42,84900.0,59.4546,59.5491,59.4483,59.4798,84900.0
2014-10-24 12:20:00,94.42,94.43,94.26,94.37,57200.0,59.4798,59.4861,59.379,59.4483,57200.0
2014-10-24 12:25:00,94.38,94.46,94.36,94.4,92400.0,59.4546,59.505,59.442,59.4672,92400.0
2014-10-24 12:30:00,94.4,94.41,94.27,94.4,84800.0,59.4672,59.4735,59.3853,59.4672,84800.0
2014-10-24 12:35:00,94.4,94.44,94.21,94.23,59200.0,59.4672,59.4924,59.3475,59.3601,59200.0
2014-10-24 12:40:00,94.23,94.4,94.22,94.36,29100.0,59.3601,59.4672,59.3538,59.442,29100.0
2014-10-24 12:45:00,94.36,94.37,94.27,94.29,42000.0,59.442,59.4483,59.3853,59.3979,42000.0
2014-10-24 12:50:00,94.3,94.31,94.08,94.09,69800.0,59.4042,59.4105,59.2656,59.2719,69800.0
2014-10-24 12:55:00,94.08,94.26,94.05,94.19,40800.0,59.2656,59.379,59.2467,59.3349,40800.0
2014-10-24 13:00:00,94.2,94.3,94.08,94.16,53000.0,59.3412,59.4042,59.2656,59.316,53000.0
2014-10-24 13:05:00,94.17,94.2,94.05,94.06,30200.0,59.3223,59.3412,59.2467,59.253,30200.0
2014-10-24 13:10:00,94.05,94.19,93.9,93.97,80100.0,59.2467,59.3349,59.1522,59.1963,80100.0
2014-10-24 13:15:00,93.97,94.01,93.9,93.93,67600.0,59.1963,59.2215,59.1522,59.1711,67600.0
2014-10-24 13:20:00,93.94,94.03,93.89,93.92,63500.0,59.1774,59.2341,59.1459,59.1648,63500.0
2014-10-24 13:25:00,93.92,94.09,93.91,94.07,27800.0,59.1648,59.2719,59.1585,59.2593,27800.0
2014-10-24 13:30:00,94.08,94.12,93.97,94.12,68900.0,59.2656,59.2908,59.1963,59.2908,68900.0
2014-10-24 13:35:00,94.13,94.18,94.03,94.12,77500.0,59.2971,59.3286,59.2341,59.2908,77500.0
2014-10-24 13:40:00,94.12,94.19,94.1,94.14,59100.0,59.2908,59.3349,59.2782,59.3034,59100.0
2014-10-24 13:45:00,94.15,94.21,94.15,94.18,40500.0,59.3097,59.3475,59.3097,59.3286,40500.0
2014-10-24 13:50:00,94.19,94.27,94.19,94.24,70500.0,59.3349,59.3853,59.3349,59.3664,70500.0
2014-10-24 13:55:00,94.24,94.28,94.2,94.25,43000.0,59.3664,59.3916,59.3412,59.3727,43000.0
2014-10-24 14:00:00,94.26,94.28,94.04,94.05,69800.0,59.379,59.3916,59.2404,59.2467,69800.0
2014-10-24 14:05:00,94.05,94.23,94.05,94.19,91400.0,59.2467,59.3601,59.2467,59.3349,91400.0
2014-10-24 14:10:00,94.2,94.27,94.09,94.11,79600.0,59.3412,59.3853,59.2719,59.2845,79600.0
2014-10-24 14:15:00,94.11,94.22,94.11,94.12,76300.0,59.2845,59.3538,59.2845,59.2908,76300.0
2014-10-24 14:20:00,94.13,94.16,94.08,94.1,95200.0,59.2971,59.316,59.2656,59.2782,95200.0
2014-10-24 14:25:00,94.11,94.22,94.11,94.2,72800.0,59.2845,59.3538,59.2845,59.3412,72800.0
2014-10-24 14:30:00,94.2,94.27,94.19,94.23,93600.0,59.3412,59.3853,59.3349,59.3601,93600.0
2014-10-24 14:35:00,94.24,94.33,94.2,94.32,149600.0,59.3664,59.4231,59.3412,59.4168,149600.0
2014-10-24 14:40:00,94.32,94.35,94.31,94.33,63800.0,59.4168,59.4357,59.4105,59.4231,63800.0
2014-10-24 14:45:00,94.33,94.4,94.32,94.39,72700.0,59.4231,59.4672,59.4168,59.4609,72700.0
2014-10-24 14:50:00,94.39,94.4,94.28,94.4,83900.0,59.4609,59.4672,59.3916,59.4672,83900.0
2014-10-24 14:55:00,94.4,94.42,94.29,94.29,76400.0,59.4672,59.4798,59.3979,59.3979,76400.0
2014-10-24 15:00:00,94.29,94.44,94.28,94.41,84900.0,59.3979,59.4924,59.3916,59.4735,84900.0
2014-10-24 15:05:00,94.41,94.43,94.35,94.41,97000.0,59.4735,59.4861,59.4357,59.4735,97000.0
2014-10-24 15:10:00,94.41,94.41,94.19,94.22,147700.0,59.4735,59.4735,59.3349,59.3538,147700.0
2014-10-24 15:15:00,94.22,94.32,94.19,94.28,104100.0,59.3538,59.4168,59.3349,59.3916,104100.0
2014-10-24 15:20:00,94.28,94.33,94.21,94.32,80100.0,59.3916,59.4231,59.3475,59.4168,80100.0
2014-10-24 15:25:00,94.33,94.4,94.28,94.39,88300.0,59.4231,59.4672,59.3916,59.4609,88300.0
2014-10-24 15:30:00,94.39,94.44,94.36,94.37,127100.0,59.4609,59.4924,59.442,59.4483,127100.0
2014-10-24 15:35:00,94.36,94.43,94.34,94.38,138600.0,59.442,59.4861,59.4294,59.4546,138600.0
2014-10-24 15:40:00,94.38,94.51,94.38,94.48,171600.0,59.4546,59.5365,59.4546,59.5176,171600.0
2014-10-24 15:45:00,94.49,94.51,94.41,94.45,204100.0,59.5239,59.5365,59.4735,59.4987,204100.0
2014-10-24 15:50:00,94.46,94.49,94.42,94.45,181500.0,59.505,59.5239,59.4798,59.4987,181500.0
2014-10-24 15:55:00,94.46,94.5,94.45,94.46,456600.0,59.505,59.5302,59.4987,59.505,456600.0
2014-10-27 09:30:00,93.85,93.85,93.12,93.22,505900.0,59.1207,59.1207,58.6608,58.7238,505900.0
2014-10-27 09:35:00,93.22,93.33,92.99,93.2,152300.0,58.7238,58.7931,58.5789,58.7112,152300.0
2014-10-27 09:40:00,93.23,93.23,92.81,93.05,162100.0,58.7301,58.7301,58.4655,58.6167,162100.0
2014-10-27 09:45:00,93.06,93.06,92.8,92.9,170800.0,58.623,58.623,58.4592,58.5222,170800.0
2014-10-27 09:50:00,92.88,92.95,92.77,92.95,94100.0,58.5096,58.5537,58.4403,58.5537,94100.0
2014-10-27 09:55:00,92.96,93.25,92.86,93.24,111500.0,58.56,58.7427,58.497,58.7364,111500.0
2014-10-27 10:00:00,93.24,93.35,92.97,93.02,114300.0,58.7364,58.8057,58.5663,58.5978,114300.0
2014-10-27 10:05:00,93.02,93.12,93.0,93.12,144600.0,58.5978,58.6608,58.5852,58.6608,144600.0
2014-10-27 10:10:00,93.12,93.12,93.02,93.05,215800.0,58.6608,58.6608,58.5978,58.6167,215800.0
2014-10-27 10:15:00,93.04,93.08,93.0,93.05,126400.0,58.6104,58.6356,58.5852,58.6167,126400.0
2014-10-27 10:20:00,93.06,93.1,92.94,93.09,113400.0,58.623,58.6482,58.5474,58.6419,113400.0
2014-10-27 10:25:00,93.09,93.31,93.02,93.31,148200.0,58.6419,58.7805,58.5978,58.7805,148200.0
2014-10-27 10:30:00,93.31,93.31,93.18,93.27,153100.0,58.7805,58.7805,58.6986,58.7553,153100.0
2014-10-27 10:35:00,93.27,93.28,93.11,93.12,106900.0,58.7553,58.7616,58.6545,58.6608,106900.0
2014-10-27 10:40:00,93.11,93.57,93.11,93.56,138400.0,58.6545,58.9443,58.6545,58.938,138400.0
2014-10-27 10:45:00,93.56,93.64,93.54,93.62,116100.0,58.938,58.9884,58.9254,58.9758,116100.0
2014-10-27 10:50:00,93.63,93.63,93.4,93.44,80500.0,58.9821,58.9821,58.8372,58.8624,80500.0
2014-10-27 10:55:00,93.44,93.57,93.38,93.52,74800.0,58.8624,58.9443,58.8246,58.9128,74800.0
2014-10-27 11:00:00,93.55,93.61,93.38,93.53,70800.0,58.9317,58.9695,58.8246,58.9191,70800.0
2014-10-27 11:05:00,93.56,93.69,93.52,93.69,121400.0,58.938,59.0199,58.9128,59.0199,121400.0
2014-10-27 11:10:00,93.7,93.77,93.59,93.59,119000.0,59.0262,59.0703,58.9569,58.9569,119000.0
2014-10-27 11:15:00,93.6,93.65,93.43,93.51,94900.0,58.9632,58.9947,58.8561,58.9065,94900.0
2014-10-27 11:20:00,93.51,93.55,93.39,93.48,52900.0,58.9065,58.9317,58.8309,58.8876,52900.0
2014-10-27 11:25:00,93.48,93.56,93.43,93.5,63300.0,58.8876,58.938,58.8561,58.9002,63300.0
2014-10-27 11:30:00,93.5,93.59,93.35,93.38,134500.0,58.9002,58.9569,58.8057,58.8246,134500.0
2014-10-27 11:35:00,93.38,93.38,93.13,93.23,117400.0,58.8246,58.8246,58.6671,58.7301,117400.0
2014-10-27 11:40:00,93.24,93.24,93.09,93.19,103500.0,58.7364,58.7364,58.6419,58.7049,103500.0
2014-10-27 11:45:00,93.18,93.34,93.09,93.33,102400.0,58.6986,58.7994,58.6419,58.7931,102400.0
2014-10-27 11:50:00,93.33,93.34,93.15,93.2,110300.0,58.7931,58.7994,58.6797,58.7112,110300.0
2014-10-27 11:55:00,93.21,93.35,93.2,93.27,75300.0,58.7175,58.8057,58.7112,58.7553,75300.0
2014-10-27 12:00:00,93.27,93.36,93.24,93.29,96000.0,58.7553,58.812,58.7364,58.7679,96000.0
2014-10-27 12:05:00,93.29,93.44,93.29,93.38,112500.0,58.7679,58.8624,58.7679,58.8246,112500.0
2014-10-27 12:10:00,93.38,93.42,93.28,93.33,58500.0,58.8246,58.8498,58.7616,58.7931,58500.0
2014-10-27 12:15:00,93.33,93.37,93.13,93.35,83700.0,58.7931,58.8183,58.6671,58.8057,83700.0
2014-10-27 12:20:00,93.37,93.46,93.32,93.35,82400.0,58.8183,58.875,58.7868,58.8057,82400.0
2014-10-27 12:25:00,93.34,93.37,93.26,93.29,74500.0,58.7994,58.8183,58.749,58.7679,74500.0
2014-10-27 12:30:00,93.29,93.32,93.19,93.32,92800.0,58.7679,58.7868,58.7049,58.7868,92800.0
2014-10-27 12:35:00,93.31,93.41,93.25,93.34,63100.0,58.7805,58.8435,58.7427,58.7994,63100.0
2014-10-27 12:40:00,93.34,93.4,93.28,93.4,60500.0,58.7994,58.8372,58.7616,58.8372,60500.0
2014-10-27 12:45:00,93.41,93.48,93.21,93.31,69300.0,58.8435,58.8876,58.7175,58.7805,69300.0
2014-10-27 12:50:00,93.31,93.4,93.26,93.31,66100.0,58.7805,58.8372,58.749,58.7805,66100.0
2014-10-27 12:55:00,93.32,93.4,93.3,93.35,85700.0,58.7868,58.8372,58.7742,58.8057,85700.0
2014-10-27 13:00:00,93.35,93.54,93.32,93.51,137700.0,58.8057,58.9254,58.7868,58.9065,137700.0
2014-10-27 13:05:00,93.51,93.57,93.37,93.46,98700.0,58.9065,58.9443,58.8183,58.875,98700.0
2014-10-27 13:10:00,93.47,93.53,93.41,93.52,63300.0,58.8813,58.9191,58.8435,58.9128,63300.0
2014-10-27 13:15:00,93.51,93.63,93.5,93.62,104300.0,58.9065,58.9821,58.9002,58.9758,104300.0
2014-10-27 13:20:00,93.62,93.63,93.48,93.49,95000.0,58.9758,58.9821,58.8876,58.8939,95000.0
2014-10-27 13:25:00,93.49,93.55,93.42,93.55,92900.0,58.8939,58.9317,58.8498,58.9317,92900.0
2014-10-27 13:30:00,93.56,93.59,93.47,93.47,55100.0,58.938,58.9569,58.8813,58.8813,55100.0
2014-10-27 13:35:00,93.48,93.56,93.45,93.47,89200.0,58.8876,58.938,58.8687,58.8813,89200.0
2014-10-27 13:40:00,93.46,93.53,93.41,93.45,62700.0,58.875,58.9191,58.8435,58.8687,62700.0
2014-10-27 13:45:00,93.45,93.53,93.39,93.44,67200.0,58.8687,58.9191,58.8309,58.8624,67200.0
2014-10-27 13:50:00,93.43,93.43,93.27,93.35,90700.0,58.8561,58.8561,58.7553,58.8057,90700.0
2014-10-27 13:55:00,93.32,93.43,93.32,93.43,63300.0,58.7868,58.8561,58.7868,58.8561,63300.0
2014-10-27 14:00:00,93.42,93.44,93.34,93.35,65300.0,58.8498,58.8624,58.7994,58.8057,65300.0
2014-10-27 14:05:00,93.34,93.37,93.27,93.35,51600.0,58.7994,58.8183,58.7553,58.8057,51600.0
2014-10-27 14:10:00,93.36,93.44,93.32,93.41,52600.0,58.812,58.8624,58.7868,58.8435,52600.0
2014-10-27 14:15:00,93.42,93.5,93.34,93.49,64300.0,58.8498,58.9002,58.7994,58.8939,64300.0
2014-10-27 14:20:00,93.49,93.56,93.46,93.51,57400.0,58.8939,58.938,58.875,58.9065,57400.0
2014-10-27 14:25:00,93.52,93.52,93.4,93.45,72000.0,58.9128,58.9128,58.8372,58.8687,72000.0
2014-10-27 14:30:00,93.45,93.54,93.33,93.52,63000.0,58.8687,58.9254,58.7931,58.9128,63000.0
2014-10-27 14:35:00,93.52,93.57,93.46,93.52,60800.0,58.9128,58.9443,58.875,58.9128,60800.0
2014-10-27 14:40:00,93.52,93.57,93.45,93.51,111400.0,58.9128,58.9443,58.8687,58.9065,111400.0
2014-10-27 14:45:00,93.51,93.54,93.44,93.54,64600.0,58.9065,58.9254,58.8624,58.9254,64600.0
2014-10-27 14:50:00,93.55,93.6,93.44,93.44,111600.0,58.9317,58.9632,58.8624,58.8624,111600.0
2014-10-27 14:55:00,93.45,93.48,93.4,93.48,77200.0,58.8687,58.8876,58.8372,58.8876,77200.0
2014-10-27 15:00:00,93.48,93.53,93.41,93.48,87200.0,58.8876,58.9191,58.8435,58.8876,87200.0
2014-10-27 15:05:00,93.49,93.53,93.41,93.43,132500.0,58.8939,58.9191,58.8435,58.8561,132500.0
2014-10-27 15:10:00,93.42,93.5,93.37,93.39,91900.0,58.8498,58.9002,58.8183,58.8309,91900.0
2014-10-27 15:15:00,93.39,93.61,93.37,93.59,143800.0,58.8309,58.9695,58.8183,58.9569,143800.0
2014-10-27 15:20:00,93.59,93.62,93.54,93.58,136900.0,58.9569,58.9758,58.9254,58.9506,136900.0
2014-10-27 15:25:00,93.58,93.64,93.47,93.52,155200.0,58.9506,58.9884,58.8813,58.9128,155200.0
2014-10-27 15:30:00,93.53,93.63,93.5,93.58,178300.0,58.9191,58.9821,58.9002,58.9506,178300.0
2014-10-27 15:35:00,93.57,93.65,93.55,93.6,147500.0,58.9443,58.9947,58.9317,58.9632,147500.0
2014-10-27 15:40:00,93.6,93.77,93.58,93.72,165700.0,58.9632,59.0703,58.9506,59.0388,165700.0
2014-10-27 15:45:00,93.71,93.8,93.61,93.77,271400.0,59.0325,59.0892,58.9695,59.0703,271400.0
2014-10-27 15:50:00,93.77,93.78,93.59,93.76,298000.0,59.0703,59.0766,58.9569,59.064,298000.0
2014-10-27 15:55:00,93.76,93.83,93.7,93.72,505700.0,59.064,59.1081,59.0262,59.0388,505700.0
2014-10-28 09:30:00,94.44,94.5,94.33,94.34,268600.0,59.4924,59.5302,59.4231,59.4294,268600.0
2014-10-28 09:35:00,94.38,94.44,94.33,94.4,111900.0,59.4546,59.4924,59.4231,59.4672,111900.0
2014-10-28 09:40:00,94.39,94.4,94.02,94.1,180300.0,59.4609,59.4672,59.2278,59.2782,180300.0
2014-10-28 09:45:00,94.09,94.35,94.02,94.34,96400.0,59.2719,59.4357,59.2278,59.4294,96400.0
2014-10-28 09:50:00,94.35,94.44,94.26,94.4,65000.0,59.4357,59.4924,59.379,59.4672,65000.0
2014-10-28 09:55:00,94.4,94.44,94.38,94.42,148000.0,59.4672,59.4924,59.4546,59.4798,148000.0
2014-10-28 10:00:00,94.44,94.53,94.29,94.38,261100.0,59.4924,59.5491,59.3979,59.4546,261100.0
2014-10-28 10:05:00,94.39,94.44,94.27,94.31,144500.0,59.4609,59.4924,59.3853,59.4105,144500.0
2014-10-28 10:10:00,94.31,94.41,94.25,94.29,151500.0,59.4105,59.4735,59.3727,59.3979,151500.0
2014-10-28 10:15:00,94.29,94.33,94.06,94.06,93000.0,59.3979,59.4231,59.253,59.253,93000.0
2014-10-28 10:20:00,94.08,94.12,93.99,94.07,93400.0,59.2656,59.2908,59.2089,59.2593,93400.0
2014-10-28 10:25:00,94.07,94.07,93.93,94.01,98000.0,59.2593,59.2593,59.1711,59.2215,98000.0
2014-10-28 10:30:00,94.02,94.29,93.99,94.24,71200.0,59.2278,59.3979,59.2089,59.3664,71200.0
2014-10-28 10:35:00,94.24,94.43,94.24,94.4,58800.0,59.3664,59.4861,59.3664,59.4672,58800.0
2014-10-28 10:40:00,94.42,94.45,94.36,94.43,80200.0,59.4798,59.4987,59.442,59.4861,80200.0
2014-10-28 10:45:00,94.44,94.54,94.42,94.51,93600.0,59.4924,59.5554,59.4798,59.5365,93600.0
2014-10-28 10:50:00,94.51,94.71,94.49,94.7,92200.0,59.5365,59.6624,59.5239,59.6561,92200.0
2014-10-28 10:55:00,94.69,94.69,94.52,94.55,83400.0,59.6498,59.6498,59.5428,59.5617,83400.0
2014-10-28 11:00:00,94.56,94.74,94.53,94.73,107300.0,59.568,59.6813,59.5491,59.675,107300.0
2014-10-28 11:05:00,94.73,94.75,94.59,94.66,71200.0,59.675,59.6876,59.5869,59.6309,71200.0
2014-10-28 11:10:00,94.65,94.69,94.46,94.47,89100.0,59.6246,59.6498,59.505,59.5113,89100.0
2014-10-28 11:15:00,94.46,94.61,94.46,94.6,105200.0,59.505,59.5994,59.505,59.5932,105200.0
2014-10-28 11:20:00,94.61,94.75,94.61,94.72,91200.0,59.5994,59.6876,59.5994,59.6687,91200.0
2014-10-28 11:25:00,94.73,94.73,94.58,94.62,80600.0,59.675,59.675,59.5806,59.6057,80600.0
2014-10-28 11:30:00,94.62,94.64,94.52,94.52,56600.0,59.6057,59.6183,59.5428,59.5428,56600.0
2014-10-28 11:35:00,94.51,94.52,94.43,94.47,64900.0,59.5365,59.5428,59.4861,59.5113,64900.0
2014-10-28 11:40:00,94.46,94.6,94.42,94.43,76900.0,59.505,59.5932,59.4798,59.4861,76900.0
2014-10-28 11:45:00,94.43,94.49,94.35,94.35,45700.0,59.4861,59.5239,59.4357,59.4357,45700.0
2014-10-28 11:50:00,94.35,94.37,94.27,94.34,70500.0,59.4357,59.4483,59.3853,59.4294,70500.0
2014-10-28 11:55:00,94.34,94.46,94.33,94.38,50000.0,59.4294,59.505,59.4231,59.4546,50000.0
2014-10-28 12:00:00,94.39,94.51,94.39,94.51,48800.0,59.4609,59.5365,59.4609,59.5365,48800.0
2014-10-28 12:05:00,94.51,94.55,94.47,94.52,64000.0,59.5365,59.5617,59.5113,59.5428,64000.0
2014-10-28 12:10:00,94.51,94.58,94.43,94.5,47100.0,59.5365,59.5806,59.4861,59.5302,47100.0
2014-10-28 12:15:00,94.51,94.53,94.32,94.38,103400.0,59.5365,59.5491,59.4168,59.4546,103400.0
2014-10-28 12:20:00,94.38,94.44,94.32,94.4,54600.0,59.4546,59.4924,59.4168,59.4672,54600.0
2014-10-28 12:25:00,94.4,94.52,94.4,94.47,53100.0,59.4672,59.5428,59.4672,59.5113,53100.0
2014-10-28 12:30:00,94.47,94.54,94.45,94.52,35900.0,59.5113,59.5554,59.4987,59.5428,35900.0
2014-10-28 12:35:00,94.51,94.55,94.45,94.46,47400.0,59.5365,59.5617,59.4987,59.505,47400.0
2014-10-28 12:40:00,94.47,94.5,94.37,94.5,45000.0,59.5113,59.5302,59.4483,59.5302,45000.0
2014-10-28 12:45:00,94.48,94.48,94.3,94.41,62100.0,59.5176,59.5176,59.4042,59.4735,62100.0
2014-10-28 12:50:00,94.4,94.46,94.35,94.39,57100.0,59.4672,59.505,59.4357,59.4609,57100.0
2014-10-28 12:55:00,94.39,94.42,94.33,94.41,43800.0,59.4609,59.4798,59.4231,59.4735,43800.0
2014-10-28 13:00:00,94.4,94.44,94.36,94.43,40700.0,59.4672,59.4924,59.442,59.4861,40700.0
2014-10-28 13:05:00,94.43,94.43,94.27,94.3,49600.0,59.4861,59.4861,59.3853,59.4042,49600.0
2014-10-28 13:10:00,94.3,94.35,94.27,94.31,63600.0,59.4042,59.4357,59.3853,59.4105,63600.0
2014-10-28 13:15:00,94.31,94.32,94.23,94.27,48200.0,59.4105,59.4168,59.3601,59.3853,48200.0
2014-10-28 13:20:00,94.27,94.36,94.27,94.33,43400.0,59.3853,59.442,59.3853,59.4231,43400.0
2014-10-28 13:25:00,94.33,94.36,94.3,94.31,29300.0,59.4231,59.442,59.4042,59.4105,29300.0
2014-10-28 13:30:00,94.32,94.34,94.2,94.23,46200.0,59.4168,59.4294,59.3412,59.3601,46200.0
2014-10-28 13:35:00,94.23,94.33,94.22,94.33,56200.0,59.3601,59.4231,59.3538,59.4231,56200.0
2014-10-28 13:40:00,94.33,94.51,94.33,94.44,65700.0,59.4231,59.5365,59.4231,59.4924,65700.0
2014-10-28 13:45:00,94.44,94.51,94.41,94.47,94700.0,59.4924,59.5365,59.4735,59.5113,94700.0
2014-10-28 13:50:00,94.47,94.51,94.45,94.5,47800.0,59.5113,59.5365,59.4987,59.5302,47800.0
2014-10-28 13:55:00,94.49,94.59,94.46,94.53,57000.0,59.5239,59.5869,59.505,59.5491,57000.0
2014-10-28 14:00:00,94.54,94.57,94.42,94.42,65300.0,59.5554,59.5743,59.4798,59.4798,65300.0
2014-10-28 14:05:00,94.42,94.56,94.42,94.55,63100.0,59.4798,59.568,59.4798,59.5617,63100.0
2014-10-28 14:10:00,94.55,94.59,94.52,94.59,51000.0,59.5617,59.5869,59.5428,59.5869,51000.0
2014-10-28 14:15:00,94.59,94.59,94.46,94.5,72600.0,59.5869,59.5869,59.505,59.5302,72600.0
2014-10-28 14:20:00,94.5,94.57,94.48,94.56,74800.0,59.5302,59.5743,59.5176,59.568,74800.0
2014-10-28 14:25:00,94.56,94.66,94.55,94.62,97200.0,59.568,59.6309,59.5617,59.6057,97200.0
2014-10-28 14:30:00,94.62,94.65,94.57,94.65,104800.0,59.6057,59.6246,59.5743,59.6246,104800.0
2014-10-28 14:35:00,94.65,94.7,94.61,94.68,73100.0,59.6246,59.6561,59.5994,59.6435,73100.0
2014-10-28 14:40:00,94.68,94.7,94.64,94.68,77500.0,59.6435,59.6561,59.6183,59.6435,77500.0
2014-10-28 14:45:00,94.68,94.7,94.61,94.67,233700.0,59.6435,59.6561,59.5994,59.6372,233700.0
2014-10-28 14:50:00,94.67,94.7,94.65,94.7,120500.0,59.6372,59.6561,59.6246,59.6561,120500.0
2014-10-28 14:55:00,94.7,94.73,94.67,94.67,91000.0,59.6561,59.675,59.6372,59.6372,91000.0
2014-10-28 15:00:00,94.67,94.8,94.64,94.77,182100.0,59.6372,59.7191,59.6183,59.7002,182100.0
2014-10-28 15:05:00,94.77,94.89,94.77,94.89,169900.0,59.7002,59.7758,59.7002,59.7758,169900.0
2014-10-28 15:10:00,94.89,94.93,94.85,94.93,137300.0,59.7758,59.801,59.7506,59.801,137300.0
2014-10-28 15:15:00,94.93,94.97,94.92,94.95,186200.0,59.801,59.8262,59.7947,59.8136,186200.0
2014-10-28 15:20:00,94.94,95.0,94.93,94.99,220800.0,59.8073,59.8451,59.801,59.8388,220800.0
2014-10-28 15:25:00,94.99,95.11,94.99,95.09,245000.0,59.8388,59.9144,59.8388,59.9018,245000.0
2014-10-28 15:30:00,95.08,95.2,95.07,95.09,237600.0,59.8955,59.9711,59.8892,59.9018,237600.0
2014-10-28 15:35:00,95.09,95.13,95.06,95.1,197300.0,59.9018,59.927,59.8829,59.9081,197300.0
2014-10-28 15:40:00,95.11,95.15,95.07,95.11,285300.0,59.9144,59.9396,59.8892,59.9144,285300.0
2014-10-28 15:45:00,95.12,95.13,94.86,94.88,386500.0,59.9207,59.927,59.7569,59.7695,386500.0
2014-10-28 15:50:00,94.88,94.96,94.87,94.95,441600.0,59.7695,59.8199,59.7632,59.8136,441600.0
2014-10-28 15:55:00,94.95,95.07,94.95,95.04,756800.0,59.8136,59.8892,59.8136,59.8703,756800.0
2014-10-29 09:30:00,95.42,95.73,95.34,95.53,406700.0,60.1097,60.305,60.0593,60.179,406700.0
2014-10-29 09:35:00,95.54,95.63,95.21,95.61,258200.0,60.1853,60.242,59.9774,60.2294,258200.0
2014-10-29 09:40:00,95.6,95.75,95.59,95.69,193900.0,60.2231,60.3176,60.2168,60.2798,193900.0
2014-10-29 09:45:00,95.68,95.8,95.59,95.69,228600.0,60.2735,60.3491,60.2168,60.2798,228600.0
2014-10-29 09:50:00,95.7,95.97,95.65,95.97,214000.0,60.2861,60.4562,60.2546,60.4562,214000.0
2014-10-29 09:55:00,95.97,95.98,95.79,95.84,176100.0,60.4562,60.4625,60.3428,60.3743,176100.0
2014-10-29 10:00:00,95.84,95.86,95.58,95.67,159000.0,60.3743,60.3869,60.2105,60.2672,159000.0
2014-10-29 10:05:00,95.67,95.88,95.63,95.86,138500.0,60.2672,60.3995,60.242,60.3869,138500.0
2014-10-29 10:10:00,95.86,95.86,95.56,95.61,111500.0,60.3869,60.3869,60.1979,60.2294,111500.0
2014-10-29 10:15:00,95.62,95.84,95.56,95.71,92600.0,60.2357,60.3743,60.1979,60.2924,92600.0
2014-10-29 10:20:00,95.7,95.73,95.59,95.65,92000.0,60.2861,60.305,60.2168,60.2546,92000.0
2014-10-29 10:25:00,95.65,95.65,95.35,95.37,163200.0,60.2546,60.2546,60.0656,60.0782,163200.0
2014-10-29 10:30:00,95.37,95.56,95.36,95.51,157000.0,60.0782,60.1979,60.0719,60.1664,157000.0
2014-10-29 10:35:00,95.5,95.55,95.31,95.34,111900.0,60.1601,60.1916,60.0404,60.0593,111900.0
2014-10-29 10:40:00,95.34,95.35,95.22,95.35,174700.0,60.0593,60.0656,59.9837,60.0656,174700.0
2014-10-29 10:45:00,95.35,95.37,95.09,95.09,129900.0,60.0656,60.0782,59.9018,59.9018,129900.0
2014-10-29 10:50:00,95.1,95.14,94.94,94.94,96100.0,59.9081,59.9333,59.8073,59.8073,96100.0
2014-10-29 10:55:00,94.93,95.03,94.87,94.98,87800.0,59.801,59.864,59.7632,59.8325,87800.0
2014-10-29 11:00:00,94.99,95.03,94.84,94.98,100300.0,59.8388,59.864,59.7443,59.8325,100300.0
2014-10-29 11:05:00,94.98,95.22,94.96,95.17,92000.0,59.8325,59.9837,59.8199,59.9522,92000.0
2014-10-29 11:10:00,95.17,95.25,95.06,95.07,85500.0,59.9522,60.0026,59.8829,59.8892,85500.0
2014-10-29 11:15:00,95.06,95.06,94.95,94.96,68100.0,59.8829,59.8829,59.8136,59.8199,68100.0
2014-10-29 11:20:00,94.96,95.18,94.95,95.12,95800.0,59.8199,59.9585,59.8136,59.9207,95800.0
2014-10-29 11:25:00,95.12,95.36,95.11,95.34,146800.0,59.9207,60.0719,59.9144,60.0593,146800.0
2014-10-29 11:30:00,95.34,95.38,95.22,95.25,157800.0,60.0593,60.0845,59.9837,60.0026,157800.0
2014-10-29 11:35:00,95.25,95.33,95.14,95.16,82500.0,60.0026,60.053,59.9333,59.9459,82500.0
2014-10-29 11:40:00,95.15,95.37,95.15,95.32,63700.0,59.9396,60.0782,59.9396,60.0467,63700.0
2014-10-29 11:45:00,95.31,95.32,95.22,95.23,43600.0,60.0404,60.0467,59.9837,59.99,43600.0
2014-10-29 11:50:00,95.23,95.3,95.18,95.23,34300.0,59.99,60.0341,59.9585,59.99,34300.0
2014-10-29 11:55:00,95.24,95.26,95.09,95.11,77500.0,59.9963,60.0089,59.9018,59.9144,77500.0
2014-10-29 12:00:00,95.11,95.11,94.86,94.87,80600.0,59.9144,59.9144,59.7569,59.7632,80600.0
2014-10-29 12:05:00,94.88,95.03,94.86,95.0,77100.0,59.7695,59.864,59.7569,59.8451,77100.0
2014-10-29 12:10:00,95.0,95.04,94.9,94.97,42900.0,59.8451,59.8703,59.7821,59.8262,42900.0
2014-10-29 12:15:00,94.97,95.0,94.91,94.95,63800.0,59.8262,59.8451,59.7884,59.8136,63800.0
2014-10-29 12:20:00,94.95,95.0,94.88,94.92,70900.0,59.8136,59.8451,59.7695,59.7947,70900.0
2014-10-29 12:25:00,94.9,94.97,94.89,94.95,47800.0,59.7821,59.8262,59.7758,59.8136,47800.0
2014-10-29 12:30:00,94.95,95.0,94.9,94.92,73300.0,59.8136,59.8451,59.7821,59.7947,73300.0
2014-10-29 12:35:00,94.91,95.0,94.9,94.95,97600.0,59.7884,59.8451,59.7821,59.8136,97600.0
2014-10-29 12:40:00,94.96,95.0,94.92,94.93,32900.0,59.8199,59.8451,59.7947,59.801,32900.0
2014-10-29 12:45:00,94.94,95.0,94.93,94.97,68700.0,59.8073,59.8451,59.801,59.8262,68700.0
2014-10-29 12:50:00,94.96,94.97,94.88,94.91,58100.0,59.8199,59.8262,59.7695,59.7884,58100.0
2014-10-29 12:55:00,94.9,94.98,94.88,94.92,36600.0,59.7821,59.8325,59.7695,59.7947,36600.0
2014-10-29 13:00:00,94.92,94.99,94.88,94.92,29500.0,59.7947,59.8388,59.7695,59.7947,29500.0
2014-10-29 13:05:00,94.92,94.95,94.79,94.79,47600.0,59.7947,59.8136,59.7128,59.7128,47600.0
2014-10-29 13:10:00,94.8,94.88,94.77,94.84,40100.0,59.7191,59.7695,59.7002,59.7443,40100.0
2014-10-29 13:15:00,94.85,94.87,94.75,94.77,55200.0,59.7506,59.7632,59.6876,59.7002,55200.0
2014-10-29 13:20:00,94.77,94.82,94.74,94.78,45500.0,59.7002,59.7317,59.6813,59.7065,45500.0
2014-10-29 13:25:00,94.78,94.82,94.75,94.82,75600.0,59.7065,59.7317,59.6876,59.7317,75600.0
2014-10-29 13:30:00,94.82,94.83,94.72,94.72,48800.0,59.7317,59.738,59.6687,59.6687,48800.0
2014-10-29 13:35:00,94.72,94.78,94.62,94.64,54700.0,59.6687,59.7065,59.6057,59.6183,54700.0
2014-10-29 13:40:00,94.65,94.68,94.55,94.6,66900.0,59.6246,59.6435,59.5617,59.5932,66900.0
2014-10-29 13:45:00,94.6,94.73,94.59,94.7,82500.0,59.5932,59.675,59.5869,59.6561,82500.0
2014-10-29 13:50:00,94.69,94.78,94.67,94.73,77300.0,59.6498,59.7065,59.6372,59.675,77300.0
2014-10-29 13:55:00,94.74,94.76,94.69,94.74,57700.0,59.6813,59.6939,59.6498,59.6813,57700.0
2014-10-29 14:00:00,94.72,94.72,94.2,94.35,205500.0,59.6687,59.6687,59.3412,59.4357,205500.0
2014-10-29 14:05:00,94.38,94.39,94.05,94.16,176800.0,59.4546,59.4609,59.2467,59.316,176800.0
2014-10-29 14:10:00,94.17,94.36,94.07,94.07,209300.0,59.3223,59.442,59.2593,59.2593,209300.0
2014-10-29 14:15:00,94.06,94.1,93.73,93.95,217900.0,59.253,59.2782,59.0451,59.1837,217900.0
2014-10-29 14:20:00,93.96,94.26,93.92,94.17,160200.0,59.19,59.379,59.1648,59.3223,160200.0
2014-10-29 14:25:00,94.16,94.33,93.98,94.14,148000.0,59.316,59.4231,59.2026,59.3034,148000.0
2014-10-29 14:30:00,94.13,94.19,93.93,94.17,146600.0,59.2971,59.3349,59.1711,59.3223,146600.0
2014-10-29 14:35:00,94.18,94.22,94.08,94.14,164700.0,59.3286,59.3538,59.2656,59.3034,164700.0
2014-10-29 14:40:00,94.13,94.35,94.08,94.16,149600.0,59.2971,59.4357,59.2656,59.316,149600.0
2014-10-29 14:45:00,94.16,94.24,94.03,94.09,124200.0,59.316,59.3664,59.2341,59.2719,124200.0
2014-10-29 14:50:00,94.1,94.1,93.87,94.05,115300.0,59.2782,59.2782,59.1333,59.2467,115300.0
2014-10-29 14:55:00,94.05,94.15,93.91,94.15,121100.0,59.2467,59.3097,59.1585,59.3097,121100.0
2014-10-29 15:00:00,94.14,94.14,93.82,93.88,150400.0,59.3034,59.3034,59.1018,59.1396,150400.0
2014-10-29 15:05:00,93.91,93.95,93.63,93.74,166400.0,59.1585,59.1837,58.9821,59.0514,166400.0
2014-10-29 15:10:00,93.73,93.96,93.62,93.9,141800.0,59.0451,59.19,58.9758,59.1522,141800.0
2014-10-29 15:15:00,93.91,94.02,93.84,94.02,177300.0,59.1585,59.2278,59.1144,59.2278,177300.0
2014-10-29 15:20:00,94.02,94.06,93.85,93.9,165500.0,59.2278,59.253,59.1207,59.1522,165500.0
2014-10-29 15:25:00,93.9,94.04,93.9,94.04,124400.0,59.1522,59.2404,59.1522,59.2404,124400.0
2014-10-29 15:30:00,94.04,94.38,94.01,94.25,294400.0,59.2404,59.4546,59.2215,59.3727,294400.0
2014-10-29 15:35:00,94.25,94.47,94.21,94.42,156200.0,59.3727,59.5113,59.3475,59.4798,156200.0
2014-10-29 15:40:00,94.42,94.6,94.4,94.52,204700.0,59.4798,59.5932,59.4672,59.5428,204700.0
2014-10-29 15:45:00,94.54,94.58,94.47,94.48,247300.0,59.5554,59.5806,59.5113,59.5176,247300.0
2014-10-29 15:50:00,94.49,94.58,94.47,94.47,203800.0,59.5239,59.5806,59.5113,59.5113,203800.0
2014-10-29 15:55:00,94.47,94.62,94.46,94.57,472700.0,59.5113,59.6057,59.505,59.5743,472700.0
2014-10-30 09:30:00,93.87,94.0,93.52,93.62,273400.0,59.1333,59.2152,58.9128,58.9758,273400.0
2014-10-30 09:35:00,93.63,93.77,93.5,93.5,205100.0,58.9821,59.0703,58.9002,58.9002,205100.0
2014-10-30 09:40:00,93.49,93.77,93.38,93.73,209800.0,58.8939,59.0703,58.8246,59.0451,209800.0
2014-10-30 09:45:00,93.74,93.79,93.63,93.72,107900.0,59.0514,59.0829,58.9821,59.0388,107900.0
2014-10-30 09:50:00,93.72,93.84,93.35,93.4,126000.0,59.0388,59.1144,58.8057,58.8372,126000.0
2014-10-30 09:55:00,93.4,93.44,93.22,93.35,138500.0,58.8372,58.8624,58.7238,58.8057,138500.0
2014-10-30 10:00:00,93.35,93.44,93.26,93.41,114000.0,58.8057,58.8624,58.749,58.8435,114000.0
2014-10-30 10:05:00,93.41,93.78,93.37,93.64,88500.0,58.8435,59.0766,58.8183,58.9884,88500.0
2014-10-30 10:10:00,93.63,94.26,93.5,93.78,439000.0,58.9821,59.379,58.9002,59.0766,439000.0
2014-10-30 10:15:00,93.79,93.81,93.59,93.79,108000.0,59.0829,59.0955,58.9569,59.0829,108000.0
2014-10-30 10:20:00,93.8,93.92,93.75,93.78,94500.0,59.0892,59.1648,59.0577,59.0766,94500.0
2014-10-30 10:25:00,93.79,93.8,93.7,93.73,97800.0,59.0829,59.0892,59.0262,59.0451,97800.0
2014-10-30 10:30:00,93.75,93.81,93.67,93.75,95300.0,59.0577,59.0955,59.0073,59.0577,95300.0
2014-10-30 10:35:00,93.75,93.75,93.6,93.63,81100.0,59.0577,59.0577,58.9632,58.9821,81100.0
2014-10-30 10:40:00,93.63,93.73,93.58,93.73,99900.0,58.9821,59.0451,58.9506,59.0451,99900.0
2014-10-30 10:45:00,93.72,93.83,93.67,93.7,68600.0,59.0388,59.1081,59.0073,59.0262,68600.0
2014-10-30 10:50:00,93.69,93.78,93.63,93.74,64800.0,59.0199,59.0766,58.9821,59.0514,64800.0
2014-10-30 10:55:00,93.75,93.92,93.72,93.89,81800.0,59.0577,59.1648,59.0388,59.1459,81800.0
2014-10-30 11:00:00,93.91,94.09,93.89,94.0,82600.0,59.1585,59.2719,59.1459,59.2152,82600.0
2014-10-30 11:05:00,94.01,94.02,93.8,93.93,38000.0,59.2215,59.2278,59.0892,59.1711,38000.0
2014-10-30 11:10:00,93.93,94.04,93.92,94.01,47400.0,59.1711,59.2404,59.1648,59.2215,47400.0
2014-10-30 11:15:00,94.01,94.06,93.93,93.97,45900.0,59.2215,59.253,59.1711,59.1963,45900.0
2014-10-30 11:20:00,93.97,94.03,93.81,93.86,54900.0,59.1963,59.2341,59.0955,59.127,54900.0
2014-10-30 11:25:00,93.85,93.89,93.82,93.86,90000.0,59.1207,59.1459,59.1018,59.127,90000.0
2014-10-30 11:30:00,93.86,93.87,93.76,93.81,100200.0,59.127,59.1333,59.064,59.0955,100200.0
2014-10-30 11:35:00,93.81,93.93,93.75,93.75,71800.0,59.0955,59.1711,59.0577,59.0577,71800.0
2014-10-30 11:40:00,93.76,93.87,93.71,93.87,45500.0,59.064,59.1333,59.0325,59.1333,45500.0
2014-10-30 11:45:00,93.86,93.98,93.85,93.93,55400.0,59.127,59.2026,59.1207,59.1711,55400.0
2014-10-30 11:50:00,93.94,93.94,93.82,93.92,44500.0,59.1774,59.1774,59.1018,59.1648,44500.0
2014-10-30 11:55:00,93.94,93.96,93.86,93.91,68700.0,59.1774,59.19,59.127,59.1585,68700.0
2014-10-30 12:00:00,93.91,93.96,93.84,93.86,38700.0,59.1585,59.19,59.1144,59.127,38700.0
2014-10-30 12:05:00,93.85,93.98,93.83,93.89,65900.0,59.1207,59.2026,59.1081,59.1459,65900.0
2014-10-30 12:10:00,93.91,93.92,93.7,93.83,55300.0,59.1585,59.1648,59.0262,59.1081,55300.0
2014-10-30 12:15:00,93.82,93.86,93.68,93.72,41600.0,59.1018,59.127,59.0136,59.0388,41600.0
2014-10-30 12:20:00,93.71,93.82,93.7,93.77,60500.0,59.0325,59.1018,59.0262,59.0703,60500.0
2014-10-30 12:25:00,93.78,93.96,93.77,93.95,41800.0,59.0766,59.19,59.0703,59.1837,41800.0
2014-10-30 12:30:00,93.95,94.11,93.94,94.11,66400.0,59.1837,59.2845,59.1774,59.2845,66400.0
2014-10-30 12:35:00,94.1,94.2,94.09,94.1,71200.0,59.2782,59.3412,59.2719,59.2782,71200.0
2014-10-30 12:40:00,94.09,94.12,94.02,94.07,68400.0,59.2719,59.2908,59.2278,59.2593,68400.0
2014-10-30 12:45:00,94.07,94.15,94.06,94.07,43800.0,59.2593,59.3097,59.253,59.2593,43800.0
2014-10-30 12:50:00,94.08,94.09,94.01,94.07,38300.0,59.2656,59.2719,59.2215,59.2593,38300.0
2014-10-30 12:55:00,94.07,94.23,94.05,94.17,56800.0,59.2593,59.3601,59.2467,59.3223,56800.0
2014-10-30 13:00:00,94.17,94.2,94.04,94.1,64900.0,59.3223,59.3412,59.2404,59.2782,64900.0
2014-10-30 13:05:00,94.09,94.1,94.05,94.07,38100.0,59.2719,59.2782,59.2467,59.2593,38100.0
2014-10-30 13:10:00,94.08,94.15,94.07,94.14,26200.0,59.2656,59.3097,59.2593,59.3034,26200.0
2014-10-30 13:15:00,94.14,94.43,94.14,94.25,139100.0,59.3034,59.4861,59.3034,59.3727,139100.0
2014-10-30 13:20:00,94.26,94.48,94.08,94.41,38800.0,59.379,59.5176,59.2656,59.4735,38800.0
2014-10-30 13:25:00,94.42,94.45,94.32,94.39,17200.0,59.4798,59.4987,59.4168,59.4609,17200.0
2014-10-30 13:30:00,94.39,94.39,94.26,94.29,37800.0,59.4609,59.4609,59.379,59.3979,37800.0
2014-10-30 13:35:00,94.28,94.39,94.08,94.39,38600.0,59.3916,59.4609,59.2656,59.4609,38600.0
2014-10-30 13:40:00,94.37,94.42,94.29,94.29,63100.0,59.4483,59.4798,59.3979,59.3979,63100.0
2014-10-30 13:45:00,94.28,94.42,94.25,94.31,68100.0,59.3916,59.4798,59.3727,59.4105,68100.0
2014-10-30 13:50:00,94.31,94.5,94.31,94.48,68000.0,59.4105,59.5302,59.4105,59.5176,68000.0
2014-10-30 13:55:00,94.5,94.67,94.48,94.61,79800.0,59.5302,59.6372,59.5176,59.5994,79800.0
2014-10-30 14:00:00,94.61,94.67,94.49,94.54,88600.0,59.5994,59.6372,59.5239,59.5554,88600.0
2014-10-30 14:05:00,94.54,94.58,94.49,94.5,70800.0,59.5554,59.5806,59.5239,59.5302,70800.0
2014-10-30 14:10:00,94.5,94.59,94.45,94.47,60300.0,59.5302,59.5869,59.4987,59.5113,60300.0
2014-10-30 14:15:00,94.47,94.48,94.35,94.37,69000.0,59.5113,59.5176,59.4357,59.4483,69000.0
2014-10-30 14:20:00,94.37,94.38,94.21,94.23,59000.0,59.4483,59.4546,59.3475,59.3601,59000.0
2014-10-30 14:25:00,94.23,94.26,94.12,94.13,95300.0,59.3601,59.379,59.2908,59.2971,95300.0
2014-10-30 14:30:00,94.13,94.29,94.11,94.28,84200.0,59.2971,59.3979,59.2845,59.3916,84200.0
2014-10-30 14:35:00,94.28,94.39,94.27,94.39,42000.0,59.3916,59.4609,59.3853,59.4609,42000.0
2014-10-30 14:40:00,94.4,94.52,94.36,94.52,50200.0,59.4672,59.5428,59.442,59.5428,50200.0
2014-10-30 14:45:00,94.51,94.56,94.26,94.3,68800.0,59.5365,59.568,59.379,59.4042,68800.0
2014-10-30 14:50:00,94.29,94.3,94.15,94.17,69500.0,59.3979,59.4042,59.3097,59.3223,69500.0
2014-10-30 14:55:00,94.17,94.19,94.03,94.08,85200.0,59.3223,59.3349,59.2341,59.2656,85200.0
2014-10-30 15:00:00,94.08,94.22,94.08,94.14,67800.0,59.2656,59.3538,59.2656,59.3034,67800.0
2014-10-30 15:05:00,94.13,94.26,94.08,94.11,56000.0,59.2971,59.379,59.2656,59.2845,56000.0
2014-10-30 15:10:00,94.12,94.24,94.09,94.13,78500.0,59.2908,59.3664,59.2719,59.2971,78500.0
2014-10-30 15:15:00,94.13,94.19,94.06,94.17,101000.0,59.2971,59.3349,59.253,59.3223,101000.0
2014-10-30 15:20:00,94.17,94.23,94.14,94.15,101700.0,59.3223,59.3601,59.3034,59.3097,101700.0
2014-10-30 15:25:00,94.15,94.16,94.02,94.12,142200.0,59.3097,59.316,59.2278,59.2908,142200.0
2014-10-30 15:30:00,94.12,94.32,94.11,94.3,147200.0,59.2908,59.4168,59.2845,59.4042,147200.0
2014-10-30 15:35:00,94.29,94.3,94.19,94.25,145100.0,59.3979,59.4042,59.3349,59.3727,145100.0
2014-10-30 15:40:00,94.26,94.28,94.17,94.2,154000.0,59.379,59.3916,59.3223,59.3412,154000.0
2014-10-30 15:45:00,94.2,94.37,94.19,94.25,221700.0,59.3412,59.4483,59.3349,59.3727,221700.0
2014-10-30 15:50:00,94.25,94.35,94.23,94.35,226500.0,59.3727,59.4357,59.3601,59.4357,226500.0
2014-10-30 15:55:00,94.35,94.6,94.34,94.43,553200.0,59.4357,59.5932,59.4294,59.4861,553200.0
2014-10-31 09:30:00,94.99,95.1,94.31,94.96,455500.0,59.8388,59.9081,59.4105,59.8199,455500.0
2014-10-31 09:35:00,94.96,95.05,94.6,94.66,300100.0,59.8199,59.8766,59.5932,59.6309,300100.0
2014-10-31 09:40:00,94.64,95.33,94.35,95.3,319900.0,59.6183,60.053,59.4357,60.0341,319900.0
2014-10-31 09:45:00,95.26,95.27,94.51,94.64,249700.0,60.0089,60.0152,59.5365,59.6183,249700.0
2014-10-31 09:50:00,94.63,94.97,94.54,94.89,179700.0,59.612,59.8262,59.5554,59.7758,179700.0
2014-10-31 09:55:00,94.9,95.08,94.67,94.71,291000.0,59.7821,59.8955,59.6372,59.6624,291000.0
2014-10-31 10:00:00,94.71,94.93,94.57,94.65,224300.0,59.6624,59.801,59.5743,59.6246,224300.0
2014-10-31 10:05:00,94.63,94.77,94.58,94.73,171500.0,59.612,59.7002,59.5806,59.675,171500.0
2014-10-31 10:10:00,94.73,95.36,94.67,95.36,274900.0,59.675,60.0719,59.6372,60.0719,274900.0
2014-10-31 10:15:00,95.33,95.54,95.25,95.48,163800.0,60.053,60.1853,60.0026,60.1475,163800.0
2014-10-31 10:20:00,95.48,95.63,95.45,95.53,189400.0,60.1475,60.242,60.1286,60.179,189400.0
2014-10-31 10:25:00,95.53,95.56,95.35,95.46,130100.0,60.179,60.1979,60.0656,60.1349,130100.0
2014-10-31 10:30:00,95.47,95.73,95.38,95.71,113700.0,60.1412,60.305,60.0845,60.2924,113700.0
2014-10-31 10:35:00,95.71,95.79,95.65,95.69,152600.0,60.2924,60.3428,60.2546,60.2798,152600.0
2014-10-31 10:40:00,95.68,95.71,95.47,95.67,120200.0,60.2735,60.2924,60.1412,60.2672,120200.0
2014-10-31 10:45:00,95.68,95.68,95.48,95.49,123800.0,60.2735,60.2735,60.1475,60.1538,123800.0
2014-10-31 10:50:00,95.49,95.56,95.41,95.53,114600.0,60.1538,60.1979,60.1034,60.179,114600.0
2014-10-31 10:55:00,95.53,95.69,95.51,95.54,84400.0,60.179,60.2798,60.1664,60.1853,84400.0
2014-10-31 11:00:00,95.54,95.58,95.42,95.47,81200.0,60.1853,60.2105,60.1097,60.1412,81200.0
2014-10-31 11:05:00,95.47,95.68,95.43,95.61,91600.0,60.1412,60.2735,60.116,60.2294,91600.0
2014-10-31 11:10:00,95.6,95.73,95.59,95.72,79500.0,60.2231,60.305,60.2168,60.2987,79500.0
2014-10-31 11:15:00,95.71,95.83,95.68,95.78,98700.0,60.2924,60.368,60.2735,60.3365,98700.0
2014-10-31 11:20:00,95.79,95.89,95.76,95.87,58800.0,60.3428,60.4058,60.3239,60.3932,58800.0
2014-10-31 11:25:00,95.87,96.1,95.85,96.04,197000.0,60.3932,60.5381,60.3806,60.5003,197000.0
2014-10-31 11:30:00,96.04,96.05,95.98,96.0,194300.0,60.5003,60.5066,60.4625,60.4751,194300.0
2014-10-31 11:35:00,96.0,96.17,95.98,96.14,378000.0,60.4751,60.5822,60.4625,60.5633,378000.0
2014-10-31 11:40:00,96.13,96.13,95.97,96.01,143200.0,60.557,60.557,60.4562,60.4814,143200.0
2014-10-31 11:45:00,96.02,96.1,96.0,96.04,147600.0,60.4877,60.5381,60.4751,60.5003,147600.0
2014-10-31 11:50:00,96.04,96.08,95.83,95.92,146500.0,60.5003,60.5255,60.368,60.4247,146500.0
2014-10-31 11:55:00,95.92,96.05,95.85,95.98,80500.0,60.4247,60.5066,60.3806,60.4625,80500.0
2014-10-31 12:00:00,95.99,96.02,95.92,95.95,81200.0,60.4688,60.4877,60.4247,60.4436,81200.0
2014-10-31 12:05:00,95.95,96.03,95.9,95.95,72500.0,60.4436,60.494,60.4121,60.4436,72500.0
2014-10-31 12:10:00,95.95,95.99,95.86,95.89,93500.0,60.4436,60.4688,60.3869,60.4058,93500.0
2014-10-31 12:15:00,95.89,95.92,95.71,95.72,107500.0,60.4058,60.4247,60.2924,60.2987,107500.0
2014-10-31 12:20:00,95.73,95.76,95.56,95.63,77900.0,60.305,60.3239,60.1979,60.242,77900.0
2014-10-31 12:25:00,95.63,95.78,95.63,95.78,52700.0,60.242,60.3365,60.242,60.3365,52700.0
2014-10-31 12:30:00,95.79,95.89,95.76,95.85,66400.0,60.3428,60.4058,60.3239,60.3806,66400.0
2014-10-31 12:35:00,95.85,95.86,95.65,95.66,77400.0,60.3806,60.3869,60.2546,60.2609,77400.0
2014-10-31 12:40:00,95.67,95.77,95.63,95.76,38000.0,60.2672,60.3302,60.242,60.3239,38000.0
2014-10-31 12:45:00,95.76,95.89,95.73,95.85,51100.0,60.3239,60.4058,60.305,60.3806,51100.0
2014-10-31 12:50:00,95.87,95.98,95.86,95.94,64500.0,60.3932,60.4625,60.3869,60.4373,64500.0
2014-10-31 12:55:00,95.93,96.05,95.93,96.04,43200.0,60.431,60.5066,60.431,60.5003,43200.0
2014-10-31 13:00:00,96.02,96.06,95.97,95.97,73300.0,60.4877,60.5129,60.4562,60.4562,73300.0
2014-10-31 13:05:00,95.98,96.0,95.87,95.92,62200.0,60.4625,60.4751,60.3932,60.4247,62200.0
2014-10-31 13:10:00,95.92,96.0,95.87,95.93,53700.0,60.4247,60.4751,60.3932,60.431,53700.0
2014-10-31 13:15:00,95.93,95.99,95.88,95.99,47000.0,60.431,60.4688,60.3995,60.4688,47000.0
2014-10-31 13:20:00,95.99,96.0,95.92,95.97,68200.0,60.4688,60.4751,60.4247,60.4562,68200.0
2014-10-31 13:25:00,95.98,96.02,95.93,95.95,67600.0,60.4625,60.4877,60.431,60.4436,67600.0
2014-10-31 13:30:00,95.95,95.97,95.77,95.79,80200.0,60.4436,60.4562,60.3302,60.3428,80200.0
2014-10-31 13:35:00,95.79,95.84,95.71,95.75,81000.0,60.3428,60.3743,60.2924,60.3176,81000.0
2014-10-31 13:40:00,95.74,95.85,95.73,95.85,49800.0,60.3113,60.3806,60.305,60.3806,49800.0
2014-10-31 13:45:00,95.84,95.94,95.78,95.85,74000.0,60.3743,60.4373,60.3365,60.3806,74000.0
2014-10-31 13:50:00,95.86,95.86,95.79,95.82,61000.0,60.3869,60.3869,60.3428,60.3617,61000.0
2014-10-31 13:55:00,95.81,95.83,95.73,95.78,65500.0,60.3554,60.368,60.305,60.3365,65500.0
2014-10-31 14:00:00,95.77,95.89,95.77,95.86,39700.0,60.3302,60.4058,60.3302,60.3869,39700.0
2014-10-31 14:05:00,95.86,96.03,95.81,96.03,138800.0,60.3869,60.494,60.3554,60.494,138800.0
2014-10-31 14:10:00,96.03,96.1,96.02,96.07,107600.0,60.494,60.5381,60.4877,60.5192,107600.0
2014-10-31 14:15:00,96.07,96.08,95.97,95.97,54500.0,60.5192,60.5255,60.4562,60.4562,54500.0
2014-10-31 14:20:00,95.97,96.1,95.96,96.1,84300.0,60.4562,60.5381,60.4499,60.5381,84300.0
2014-10-31 14:25:00,96.09,96.14,96.05,96.11,69800.0,60.5318,60.5633,60.5066,60.5444,69800.0
2014-10-31 14:30:00,96.12,96.13,96.04,96.06,56600.0,60.5507,60.557,60.5003,60.5129,56600.0
2014-10-31 14:35:00,96.06,96.12,96.0,96.07,117400.0,60.5129,60.5507,60.4751,60.5192,117400.0
2014-10-31 14:40:00,96.06,96.12,96.03,96.09,88400.0,60.5129,60.5507,60.494,60.5318,88400.0
2014-10-31 14:45:00,96.08,96.09,95.94,95.98,165400.0,60.5255,60.5318,60.4373,60.4625,165400.0
2014-10-31 14:50:00,95.98,96.05,95.93,96.0,108200.0,60.4625,60.5066,60.431,60.4751,108200.0
2014-10-31 14:55:00,95.99,96.15,95.97,96.15,115300.0,60.4688,60.5696,60.4562,60.5696,115300.0
2014-10-31 15:00:00,96.15,96.22,96.11,96.22,151000.0,60.5696,60.6137,60.5444,60.6137,151000.0
2014-10-31 15:05:00,96.22,96.45,96.21,96.43,259400.0,60.6137,60.7586,60.6074,60.746,259400.0
2014-10-31 15:10:00,96.44,96.44,96.31,96.44,184500.0,60.7523,60.7523,60.6704,60.7523,184500.0
2014-10-31 15:15:00,96.44,96.47,96.36,96.39,201400.0,60.7523,60.7712,60.7019,60.7208,201400.0
2014-10-31 15:20:00,96.4,96.4,96.3,96.36,211400.0,60.7271,60.7271,60.6641,60.7019,211400.0
2014-10-31 15:25:00,96.36,96.45,96.31,96.41,198300.0,60.7019,60.7586,60.6704,60.7334,198300.0
2014-10-31 15:30:00,96.42,96.49,96.41,96.46,170100.0,60.7397,60.7838,60.7334,60.7649,170100.0
2014-10-31 15:35:00,96.47,96.47,96.36,96.38,135000.0,60.7712,60.7712,60.7019,60.7145,135000.0
2014-10-31 15:40:00,96.38,96.46,96.37,96.44,238600.0,60.7145,60.7649,60.7082,60.7523,238600.0
2014-10-31 15:45:00,96.45,96.46,96.37,96.38,278800.0,60.7586,60.7649,60.7082,60.7145,278800.0
2014-10-31 15:50:00,96.38,96.46,96.36,96.41,522200.0,60.7145,60.7649,60.7019,60.7334,522200.0
2014-10-31 15:55:00,96.41,96.89,96.4,96.53,1415800.0,60.7334,61.0357,60.7271,60.809,1415800.0
2014-11-03 09:30:00,96.56,97.05,96.55,96.89,269400.0,60.8278,61.1365,60.8216,61.0357,269400.0
2014-11-03 09:35:00,96.89,96.96,96.54,96.66,149800.0,61.0357,61.0798,60.8153,60.8908,149800.0
2014-11-03 09:40:00,96.66,96.7,96.4,96.58,118200.0,60.8908,60.916,60.7271,60.8404,118200.0
2014-11-03 09:45:00,96.55,96.58,96.27,96.34,113100.0,60.8216,60.8404,60.6452,60.6893,113100.0
2014-11-03 09:50:00,96.34,96.55,96.31,96.55,95400.0,60.6893,60.8216,60.6704,60.8216,95400.0
2014-11-03 09:55:00,96.54,96.65,96.41,96.42,104600.0,60.8153,60.8845,60.7334,60.7397,104600.0
2014-11-03 10:00:00,96.43,96.7,96.43,96.45,185400.0,60.746,60.916,60.746,60.7586,185400.0
2014-11-03 10:05:00,96.43,96.6,96.41,96.54,136100.0,60.746,60.853,60.7334,60.8153,136100.0
2014-11-03 10:10:00,96.57,96.62,96.49,96.49,151700.0,60.8341,60.8656,60.7838,60.7838,151700.0
2014-11-03 10:15:00,96.49,96.52,96.34,96.44,108500.0,60.7838,60.8027,60.6893,60.7523,108500.0
2014-11-03 10:20:00,96.44,96.51,96.27,96.32,136900.0,60.7523,60.7964,60.6452,60.6767,136900.0
2014-11-03 10:25:00,96.32,96.44,96.28,96.29,99800.0,60.6767,60.7523,60.6515,60.6578,99800.0
2014-11-03 10:30:00,96.28,96.46,96.23,96.4,91800.0,60.6515,60.7649,60.62,60.7271,91800.0
2014-11-03 10:35:00,96.41,96.5,96.37,96.41,77400.0,60.7334,60.7901,60.7082,60.7334,77400.0
2014-11-03 10:40:00,96.41,96.46,96.26,96.27,65500.0,60.7334,60.7649,60.6389,60.6452,65500.0
2014-11-03 10:45:00,96.25,96.31,96.19,96.2,56700.0,60.6326,60.6704,60.5948,60.6011,56700.0
2014-11-03 10:50:00,96.2,96.34,96.19,96.31,129500.0,60.6011,60.6893,60.5948,60.6704,129500.0
2014-11-03 10:55:00,96.31,96.48,96.3,96.44,111900.0,60.6704,60.7775,60.6641,60.7523,111900.0
2014-11-03 11:00:00,96.43,96.5,96.36,96.48,103700.0,60.746,60.7901,60.7019,60.7775,103700.0
2014-11-03 11:05:00,96.48,96.48,96.32,96.34,104600.0,60.7775,60.7775,60.6767,60.6893,104600.0
2014-11-03 11:10:00,96.33,96.48,96.33,96.39,95900.0,60.683,60.7775,60.683,60.7208,95900.0
2014-11-03 11:15:00,96.39,96.43,96.2,96.2,76900.0,60.7208,60.746,60.6011,60.6011,76900.0
2014-11-03 11:20:00,96.2,96.31,96.2,96.23,65500.0,60.6011,60.6704,60.6011,60.62,65500.0
2014-11-03 11:25:00,96.23,96.29,96.19,96.29,98600.0,60.62,60.6578,60.5948,60.6578,98600.0
2014-11-03 11:30:00,96.28,96.33,96.18,96.27,83200.0,60.6515,60.683,60.5885,60.6452,83200.0
2014-11-03 11:35:00,96.27,96.28,96.15,96.16,70700.0,60.6452,60.6515,60.5696,60.5759,70700.0
2014-11-03 11:40:00,96.16,96.32,96.12,96.32,94900.0,60.5759,60.6767,60.5507,60.6767,94900.0
2014-11-03 11:45:00,96.33,96.37,96.23,96.34,58200.0,60.683,60.7082,60.62,60.6893,58200.0
2014-11-03 11:50:00,96.34,96.35,96.21,96.31,50300.0,60.6893,60.6956,60.6074,60.6704,50300.0
2014-11-03 11:55:00,96.29,96.36,96.18,96.24,64600.0,60.6578,60.7019,60.5885,60.6263,64600.0
2014-11-03 12:00:00,96.25,96.32,96.19,96.32,48300.0,60.6326,60.6767,60.5948,60.6767,48300.0
2014-11-03 12:05:00,96.31,96.44,96.23,96.41,62100.0,60.6704,60.7523,60.62,60.7334,62100.0
2014-11-03 12:10:00,96.41,96.43,96.21,96.22,55200.0,60.7334,60.746,60.6074,60.6137,55200.0
2014-11-03 12:15:00,96.22,96.26,96.17,96.22,59200.0,60.6137,60.6389,60.5822,60.6137,59200.0
2014-11-03 12:20:00,96.23,96.23,96.16,96.23,42100.0,60.62,60.62,60.5759,60.62,42100.0
2014-11-03 12:25:00,96.24,96.29,96.21,96.29,57300.0,60.6263,60.6578,60.6074,60.6578,57300.0
2014-11-03 12:30:00,96.29,96.34,96.26,96.28,41700.0,60.6578,60.6893,60.6389,60.6515,41700.0
2014-11-03 12:35:00,96.28,96.34,96.24,96.25,60200.0,60.6515,60.6893,60.6263,60.6326,60200.0
2014-11-03 12:40:00,96.24,96.31,96.22,96.27,57300.0,60.6263,60.6704,60.6137,60.6452,57300.0
2014-11-03 12:45:00,96.26,96.31,96.26,96.3,72000.0,60.6389,60.6704,60.6389,60.6641,72000.0
2014-11-03 12:50:00,96.3,96.31,96.22,96.24,39900.0,60.6641,60.6704,60.6137,60.6263,39900.0
2014-11-03 12:55:00,96.24,97.1,96.23,96.98,261600.0,60.6263,61.168,60.62,61.0924,261600.0
2014-11-03 13:00:00,96.98,97.0,96.62,96.68,210900.0,61.0924,61.105,60.8656,60.9034,210900.0
2014-11-03 13:05:00,96.67,96.75,96.54,96.61,109700.0,60.8971,60.9475,60.8153,60.8593,109700.0
2014-11-03 13:10:00,96.6,96.73,96.5,96.51,61300.0,60.853,60.9349,60.7901,60.7964,61300.0
2014-11-03 13:15:00,96.51,96.62,96.46,96.47,80600.0,60.7964,60.8656,60.7649,60.7712,80600.0
2014-11-03 13:20:00,96.48,96.56,96.45,96.51,77500.0,60.7775,60.8278,60.7586,60.7964,77500.0
2014-11-03 13:25:00,96.51,96.6,96.47,96.49,75400.0,60.7964,60.853,60.7712,60.7838,75400.0
2014-11-03 13:30:00,96.5,96.61,96.5,96.55,68800.0,60.7901,60.8593,60.7901,60.8216,68800.0
2014-11-03 13:35:00,96.55,96.67,96.55,96.57,72500.0,60.8216,60.8971,60.8216,60.8341,72500.0
2014-11-03 13:40:00,96.57,96.59,96.48,96.48,63400.0,60.8341,60.8467,60.7775,60.7775,63400.0
2014-11-03 13:45:00,96.48,96.58,96.35,96.36,85400.0,60.7775,60.8404,60.6956,60.7019,85400.0
2014-11-03 13:50:00,96.35,96.43,96.3,96.31,85100.0,60.6956,60.746,60.6641,60.6704,85100.0
2014-11-03 13:55:00,96.31,96.36,96.2,96.2,85400.0,60.6704,60.7019,60.6011,60.6011,85400.0
2014-11-03 14:00:00,96.2,96.25,96.14,96.14,81700.0,60.6011,60.6326,60.5633,60.5633,81700.0
2014-11-03 14:05:00,96.14,96.16,96.03,96.14,102400.0,60.5633,60.5759,60.494,60.5633,102400.0
2014-11-03 14:10:00,96.14,96.28,96.13,96.21,109000.0,60.5633,60.6515,60.557,60.6074,109000.0
2014-11-03 14:15:00,96.2,96.29,96.09,96.12,88400.0,60.6011,60.6578,60.5318,60.5507,88400.0
2014-11-03 14:20:00,96.13,96.13,95.87,95.9,176000.0,60.557,60.557,60.3932,60.4121,176000.0
2014-11-03 14:25:00,95.9,95.92,95.67,95.7,178700.0,60.4121,60.4247,60.2672,60.2861,178700.0
2014-11-03 14:30:00,95.69,95.69,95.23,95.33,315100.0,60.2798,60.2798,59.99,60.053,315100.0
2014-11-03 14:35:00,95.32,95.54,95.28,95.29,248900.0,60.0467,60.1853,60.0215,60.0278,248900.0
2014-11-03 14:40:00,95.29,95.29,95.06,95.07,256300.0,60.0278,60.0278,59.8829,59.8892,256300.0
2014-11-03 14:45:00,95.07,95.21,95.02,95.18,303700.0,59.8892,59.9774,59.8577,59.9585,303700.0
2014-11-03 14:50:00,95.18,95.32,95.12,95.16,155100.0,59.9585,60.0467,59.9207,59.9459,155100.0
2014-11-03 14:55:00,95.15,95.27,95.13,95.17,151900.0,59.9396,60.0152,59.927,59.9522,151900.0
2014-11-03 15:00:00,95.17,95.47,95.16,95.41,216300.0,59.9522,60.1412,59.9459,60.1034,216300.0
2014-11-03 15:05:00,95.42,95.58,95.38,95.48,158200.0,60.1097,60.2105,60.0845,60.1475,158200.0
2014-11-03 15:10:00,95.48,95.5,95.38,95.41,158200.0,60.1475,60.1601,60.0845,60.1034,158200.0
2014-11-03 15:15:00,95.41,95.41,95.24,95.3,156200.0,60.1034,60.1034,59.9963,60.0341,156200.0
2014-11-03 15:20:00,95.3,95.34,95.3,95.32,195800.0,60.0341,60.0593,60.0341,60.0467,195800.0
2014-11-03 15:25:00,95.32,95.33,95.19,95.23,201500.0,60.0467,60.053,59.9648,59.99,201500.0
2014-11-03 15:30:00,95.23,95.44,95.2,95.35,195700.0,59.99,60.1223,59.9711,60.0656,195700.0
2014-11-03 15:35:00,95.35,95.42,95.18,95.22,182000.0,60.0656,60.1097,59.9585,59.9837,182000.0
2014-11-03 15:40:00,95.23,95.26,95.13,95.2,173200.0,59.99,60.0089,59.927,59.9711,173200.0
2014-11-03 15:45:00,95.2,95.31,95.1,95.11,292500.0,59.9711,60.0404,59.9081,59.9144,292500.0
2014-11-03 15:50:00,95.11,95.17,95.0,95.04,632500.0,59.9144,59.9522,59.8451,59.8703,632500.0
2014-11-03 15:55:00,95.05,95.25,94.8,95.23,985500.0,59.8766,60.0026,59.7191,59.99,985500.0
2014-11-04 09:30:00,94.5,94.89,94.35,94.53,604700.0,59.5302,59.7758,59.4357,59.5491,604700.0
2014-11-04 09:35:00,94.53,94.55,94.06,94.07,309400.0,59.5491,59.5617,59.253,59.2593,309400.0
2014-11-04 09:40:00,94.09,94.26,94.08,94.13,198200.0,59.2719,59.379,59.2656,59.2971,198200.0
2014-11-04 09:45:00,94.14,94.2,94.01,94.2,198300.0,59.3034,59.3412,59.2215,59.3412,198300.0
2014-11-04 09:50:00,94.21,94.33,94.06,94.27,201900.0,59.3475,59.4231,59.253,59.3853,201900.0
2014-11-04 09:55:00,94.28,94.37,94.14,94.16,100800.0,59.3916,59.4483,59.3034,59.316,100800.0
2014-11-04 10:00:00,94.17,94.33,94.14,94.25,166700.0,59.3223,59.4231,59.3034,59.3727,166700.0
2014-11-04 10:05:00,94.26,94.27,94.11,94.13,220500.0,59.379,59.3853,59.2845,59.2971,220500.0
2014-11-04 10:10:00,94.13,94.13,94.02,94.06,193800.0,59.2971,59.2971,59.2278,59.253,193800.0
2014-11-04 10:15:00,94.06,94.06,93.89,94.02,224600.0,59.253,59.253,59.1459,59.2278,224600.0
2014-11-04 10:20:00,94.02,94.09,93.97,94.09,122200.0,59.2278,59.2719,59.1963,59.2719,122200.0
2014-11-04 10:25:00,94.09,94.12,94.03,94.07,117700.0,59.2719,59.2908,59.2341,59.2593,117700.0
2014-11-04 10:30:00,94.08,94.15,94.0,94.07,132200.0,59.2656,59.3097,59.2152,59.2593,132200.0
2014-11-04 10:35:00,94.07,94.18,94.04,94.07,104000.0,59.2593,59.3286,59.2404,59.2593,104000.0
2014-11-04 10:40:00,94.07,94.2,94.05,94.17,76100.0,59.2593,59.3412,59.2467,59.3223,76100.0
2014-11-04 10:45:00,94.16,94.21,94.09,94.09,129400.0,59.316,59.3475,59.2719,59.2719,129400.0
2014-11-04 10:50:00,94.09,94.15,94.04,94.1,94400.0,59.2719,59.3097,59.2404,59.2782,94400.0
2014-11-04 10:55:00,94.1,94.11,93.98,94.02,136200.0,59.2782,59.2845,59.2026,59.2278,136200.0
2014-11-04 11:00:00,94.01,94.12,93.92,94.03,122600.0,59.2215,59.2908,59.1648,59.2341,122600.0
2014-11-04 11:05:00,94.02,94.12,93.95,94.03,98200.0,59.2278,59.2908,59.1837,59.2341,98200.0
2014-11-04 11:10:00,94.02,94.11,93.96,94.04,76100.0,59.2278,59.2845,59.19,59.2404,76100.0
2014-11-04 11:15:00,94.03,94.08,93.92,94.06,105500.0,59.2341,59.2656,59.1648,59.253,105500.0
2014-11-04 11:20:00,94.06,94.07,93.94,94.06,75300.0,59.253,59.2593,59.1774,59.253,75300.0
2014-11-04 11:25:00,94.05,94.16,94.04,94.1,120500.0,59.2467,59.316,59.2404,59.2782,120500.0
2014-11-04 11:30:00,94.1,94.13,93.99,94.13,79600.0,59.2782,59.2971,59.2089,59.2971,79600.0
2014-11-04 11:35:00,94.12,94.15,94.04,94.07,77500.0,59.2908,59.3097,59.2404,59.2593,77500.0
2014-11-04 11:40:00,94.07,94.09,93.94,94.0,139600.0,59.2593,59.2719,59.1774,59.2152,139600.0
2014-11-04 11:45:00,94.0,94.13,93.93,94.13,171100.0,59.2152,59.2971,59.1711,59.2971,171100.0
2014-11-04 11:50:00,94.13,94.19,94.09,94.17,107900.0,59.2971,59.3349,59.2719,59.3223,107900.0
2014-11-04 11:55:00,94.18,94.21,94.11,94.13,116400.0,59.3286,59.3475,59.2845,59.2971,116400.0
2014-11-04 12:00:00,94.12,94.33,94.11,94.31,133700.0,59.2908,59.4231,59.2845,59.4105,133700.0
2014-11-04 12:05:00,94.32,94.37,94.26,94.27,106800.0,59.4168,59.4483,59.379,59.3853,106800.0
2014-11-04 12:10:00,94.26,94.26,94.14,94.15,94400.0,59.379,59.379,59.3034,59.3097,94400.0
2014-11-04 12:15:00,94.15,94.28,94.14,94.16,76700.0,59.3097,59.3916,59.3034,59.316,76700.0
2014-11-04 12:20:00,94.15,94.24,94.11,94.12,76700.0,59.3097,59.3664,59.2845,59.2908,76700.0
2014-11-04 12:25:00,94.11,94.15,94.06,94.1,120100.0,59.2845,59.3097,59.253,59.2782,120100.0
2014-11-04 12:30:00,94.1,94.2,94.09,94.14,103300.0,59.2782,59.3412,59.2719,59.3034,103300.0
2014-11-04 12:35:00,94.15,94.17,94.06,94.1,69600.0,59.3097,59.3223,59.253,59.2782,69600.0
2014-11-04 12:40:00,94.09,94.14,94.02,94.13,107100.0,59.2719,59.3034,59.2278,59.2971,107100.0
2014-11-04 12:45:00,94.13,94.24,94.11,94.2,99600.0,59.2971,59.3664,59.2845,59.3412,99600.0
2014-11-04 12:50:00,94.19,94.26,94.17,94.22,79500.0,59.3349,59.379,59.3223,59.3538,79500.0
2014-11-04 12:55:00,94.23,94.29,94.16,94.23,124500.0,59.3601,59.3979,59.316,59.3601,124500.0
2014-11-04 13:00:00,94.23,94.27,94.18,94.2,91000.0,59.3601,59.3853,59.3286,59.3412,91000.0
2014-11-04 13:05:00,94.2,94.23,94.08,94.08,69300.0,59.3412,59.3601,59.2656,59.2656,69300.0
2014-11-04 13:10:00,94.08,94.11,94.04,94.06,87200.0,59.2656,59.2845,59.2404,59.253,87200.0
2014-11-04 13:15:00,94.07,94.08,94.0,94.01,64200.0,59.2593,59.2656,59.2152,59.2215,64200.0
2014-11-04 13:20:00,94.01,94.23,93.99,94.22,163300.0,59.2215,59.3601,59.2089,59.3538,163300.0
2014-11-04 13:25:00,94.22,94.25,94.19,94.2,116100.0,59.3538,59.3727,59.3349,59.3412,116100.0
2014-11-04 13:30:00,94.2,94.26,94.2,94.2,86200.0,59.3412,59.379,59.3412,59.3412,86200.0
2014-11-04 13:35:00,94.2,94.25,94.19,94.22,83300.0,59.3412,59.3727,59.3349,59.3538,83300.0
2014-11-04 13:40:00,94.22,94.27,94.19,94.25,83000.0,59.3538,59.3853,59.3349,59.3727,83000.0
2014-11-04 13:45:00,94.26,94.39,94.21,94.38,104500.0,59.379,59.4609,59.3475,59.4546,104500.0
2014-11-04 13:50:00,94.38,94.64,94.36,94.62,104800.0,59.4546,59.6183,59.442,59.6057,104800.0
2014-11-04 13:55:00,94.62,94.7,94.6,94.63,114500.0,59.6057,59.6561,59.5932,59.612,114500.0
2014-11-04 14:00:00,94.64,94.74,94.6,94.62,111800.0,59.6183,59.6813,59.5932,59.6057,111800.0
2014-11-04 14:05:00,94.61,94.64,94.56,94.57,118000.0,59.5994,59.6183,59.568,59.5743,118000.0
2014-11-04 14:10:00,94.56,94.76,94.55,94.71,144400.0,59.568,59.6939,59.5617,59.6624,144400.0
2014-11-04 14:15:00,94.71,94.71,94.55,94.56,70600.0,59.6624,59.6624,59.5617,59.568,70600.0
2014-11-04 14:20:00,94.57,94.61,94.53,94.54,120400.0,59.5743,59.5994,59.5491,59.5554,120400.0
2014-11-04 14:25:00,94.54,94.67,94.52,94.54,105100.0,59.5554,59.6372,59.5428,59.5554,105100.0
2014-11-04 14:30:00,94.55,94.59,94.52,94.57,104900.0,59.5617,59.5869,59.5428,59.5743,104900.0
2014-11-04 14:35:00,94.57,94.64,94.53,94.63,87300.0,59.5743,59.6183,59.5491,59.612,87300.0
2014-11-04 14:40:00,94.63,94.67,94.44,94.45,113200.0,59.612,59.6372,59.4924,59.4987,113200.0
2014-11-04 14:45:00,94.44,94.6,94.39,94.49,99500.0,59.4924,59.5932,59.4609,59.5239,99500.0
2014-11-04 14:50:00,94.48,94.66,94.45,94.62,86900.0,59.5176,59.6309,59.4987,59.6057,86900.0
2014-11-04 14:55:00,94.6,94.78,94.6,94.76,102000.0,59.5932,59.7065,59.5932,59.6939,102000.0
2014-11-04 15:00:00,94.75,94.76,94.59,94.59,93600.0,59.6876,59.6939,59.5869,59.5869,93600.0
2014-11-04 15:05:00,94.6,94.61,94.48,94.52,159900.0,59.5932,59.5994,59.5176,59.5428,159900.0
2014-11-04 15:10:00,94.52,94.54,94.43,94.43,145900.0,59.5428,59.5554,59.4861,59.4861,145900.0
2014-11-04 15:15:00,94.43,94.5,94.42,94.48,91300.0,59.4861,59.5302,59.4798,59.5176,91300.0
2014-11-04 15:20:00,94.47,94.52,94.43,94.51,163900.0,59.5113,59.5428,59.4861,59.5365,163900.0
2014-11-04 15:25:00,94.52,94.56,94.29,94.37,136600.0,59.5428,59.568,59.3979,59.4483,136600.0
2014-11-04 15:30:00,94.37,94.42,94.29,94.31,170700.0,59.4483,59.4798,59.3979,59.4105,170700.0
2014-11-04 15:35:00,94.31,94.36,94.29,94.31,198800.0,59.4105,59.442,59.3979,59.4105,198800.0
2014-11-04 15:40:00,94.31,94.5,94.29,94.38,216500.0,59.4105,59.5302,59.3979,59.4546,216500.0
2014-11-04 15:45:00,94.38,94.52,94.36,94.51,215100.0,59.4546,59.5428,59.442,59.5365,215100.0
2014-11-04 15:50:00,94.52,94.53,94.42,94.45,257500.0,59.5428,59.5491,59.4798,59.4987,257500.0
2014-11-04 15:55:00,94.45,94.56,94.45,94.48,407700.0,59.4987,59.568,59.4987,59.5176,407700.0
2014-11-05 09:30:00,95.36,95.36,94.98,95.11,345300.0,60.0719,60.0719,59.8325,59.9144,345300.0
2014-11-05 09:35:00,95.12,95.2,94.82,94.94,182700.0,59.9207,59.9711,59.7317,59.8073,182700.0
2014-11-05 09:40:00,94.93,95.05,94.81,94.93,122400.0,59.801,59.8766,59.7254,59.801,122400.0
2014-11-05 09:45:00,94.97,95.03,94.89,94.93,164100.0,59.8262,59.864,59.7758,59.801,164100.0
2014-11-05 09:50:00,94.94,95.14,94.9,95.01,120900.0,59.8073,59.9333,59.7821,59.8514,120900.0
2014-11-05 09:55:00,95.03,95.19,95.0,95.15,78500.0,59.864,59.9648,59.8451,59.9396,78500.0
2014-11-05 10:00:00,95.13,95.15,94.94,94.99,113700.0,59.927,59.9396,59.8073,59.8388,113700.0
2014-11-05 10:05:00,95.0,95.01,94.8,94.87,110600.0,59.8451,59.8514,59.7191,59.7632,110600.0
2014-11-05 10:10:00,94.86,94.95,94.79,94.92,158600.0,59.7569,59.8136,59.7128,59.7947,158600.0
2014-11-05 10:15:00,94.92,95.1,94.88,95.07,102500.0,59.7947,59.9081,59.7695,59.8892,102500.0
2014-11-05 10:20:00,95.05,95.12,94.95,95.08,105400.0,59.8766,59.9207,59.8136,59.8955,105400.0
2014-11-05 10:25:00,95.09,95.14,94.98,95.14,71900.0,59.9018,59.9333,59.8325,59.9333,71900.0
2014-11-05 10:30:00,95.14,95.19,94.87,94.98,179500.0,59.9333,59.9648,59.7632,59.8325,179500.0
2014-11-05 10:35:00,94.97,95.22,94.97,95.21,103100.0,59.8262,59.9837,59.8262,59.9774,103100.0
2014-11-05 10:40:00,95.21,95.26,95.07,95.22,157300.0,59.9774,60.0089,59.8892,59.9837,157300.0
2014-11-05 10:45:00,95.22,95.4,95.09,95.36,155700.0,59.9837,60.0971,59.9018,60.0719,155700.0
2014-11-05 10:50:00,95.37,95.5,95.37,95.41,100000.0,60.0782,60.1601,60.0782,60.1034,100000.0
2014-11-05 10:55:00,95.4,95.46,95.27,95.38,90200.0,60.0971,60.1349,60.0152,60.0845,90200.0
2014-11-05 11:00:00,95.41,95.53,95.28,95.29,110900.0,60.1034,60.179,60.0215,60.0278,110900.0
2014-11-05 11:05:00,95.29,95.42,95.2,95.38,117300.0,60.0278,60.1097,59.9711,60.0845,117300.0
2014-11-05 11:10:00,95.37,95.39,95.14,95.22,102400.0,60.0782,60.0908,59.9333,59.9837,102400.0
2014-11-05 11:15:00,95.23,95.37,95.22,95.32,82400.0,59.99,60.0782,59.9837,60.0467,82400.0
2014-11-05 11:20:00,95.32,95.34,95.02,95.02,107300.0,60.0467,60.0593,59.8577,59.8577,107300.0
2014-11-05 11:25:00,95.02,95.23,94.94,95.15,114000.0,59.8577,59.99,59.8073,59.9396,114000.0
2014-11-05 11:30:00,95.16,95.3,95.05,95.22,90400.0,59.9459,60.0341,59.8766,59.9837,90400.0
2014-11-05 11:35:00,95.23,95.26,94.96,94.98,80300.0,59.99,60.0089,59.8199,59.8325,80300.0
2014-11-05 11:40:00,94.97,95.1,94.95,95.1,43200.0,59.8262,59.9081,59.8136,59.9081,43200.0
2014-11-05 11:45:00,95.12,95.19,95.07,95.09,66400.0,59.9207,59.9648,59.8892,59.9018,66400.0
2014-11-05 11:50:00,95.1,95.27,95.08,95.25,59200.0,59.9081,60.0152,59.8955,60.0026,59200.0
2014-11-05 11:55:00,95.24,95.3,95.13,95.3,57400.0,59.9963,60.0341,59.927,60.0341,57400.0
2014-11-05 12:00:00,95.3,95.32,95.15,95.21,80900.0,60.0341,60.0467,59.9396,59.9774,80900.0
2014-11-05 12:05:00,95.19,95.34,95.19,95.3,59100.0,59.9648,60.0593,59.9648,60.0341,59100.0
2014-11-05 12:10:00,95.3,95.52,95.2,95.5,97600.0,60.0341,60.1727,59.9711,60.1601,97600.0
2014-11-05 12:15:00,95.51,95.56,95.48,95.52,86200.0,60.1664,60.1979,60.1475,60.1727,86200.0
2014-11-05 12:20:00,95.53,95.55,95.41,95.55,72200.0,60.179,60.1916,60.1034,60.1916,72200.0
2014-11-05 12:25:00,95.55,95.55,95.45,95.47,61900.0,60.1916,60.1916,60.1286,60.1412,61900.0
2014-11-05 12:30:00,95.46,95.54,95.38,95.54,57200.0,60.1349,60.1853,60.0845,60.1853,57200.0
2014-11-05 12:35:00,95.53,95.58,95.5,95.52,33700.0,60.179,60.2105,60.1601,60.1727,33700.0
2014-11-05 12:40:00,95.53,95.62,95.52,95.61,47900.0,60.179,60.2357,60.1727,60.2294,47900.0
2014-11-05 12:45:00,95.61,95.73,95.56,95.58,88300.0,60.2294,60.305,60.1979,60.2105,88300.0
2014-11-05 12:50:00,95.58,95.65,95.52,95.61,58300.0,60.2105,60.2546,60.1727,60.2294,58300.0
2014-11-05 12:55:00,95.6,95.73,95.6,95.64,41000.0,60.2231,60.305,60.2231,60.2483,41000.0
2014-11-05 13:00:00,95.64,95.72,95.61,95.66,39200.0,60.2483,60.2987,60.2294,60.2609,39200.0
2014-11-05 13:05:00,95.66,95.73,95.65,95.69,98500.0,60.2609,60.305,60.2546,60.2798,98500.0
2014-11-05 13:10:00,95.7,95.77,95.67,95.72,53900.0,60.2861,60.3302,60.2672,60.2987,53900.0
2014-11-05 13:15:00,95.72,95.72,95.56,95.63,53600.0,60.2987,60.2987,60.1979,60.242,53600.0
2014-11-05 13:20:00,95.63,95.73,95.53,95.68,70200.0,60.242,60.305,60.179,60.2735,70200.0
2014-11-05 13:25:00,95.69,95.75,95.59,95.61,57800.0,60.2798,60.3176,60.2168,60.2294,57800.0
2014-11-05 13:30:00,95.61,95.72,95.58,95.67,39700.0,60.2294,60.2987,60.2105,60.2672,39700.0
2014-11-05 13:35:00,95.68,95.71,95.44,95.45,65900.0,60.2735,60.2924,60.1223,60.1286,65900.0
2014-11-05 13:40:00,95.46,95.5,95.38,95.39,54000.0,60.1349,60.1601,60.0845,60.0908,54000.0
2014-11-05 13:45:00,95.39,95.5,95.35,95.45,43300.0,60.0908,60.1601,60.0656,60.1286,43300.0
2014-11-05 13:50:00,95.46,95.48,95.4,95.42,60700.0,60.1349,60.1475,60.0971,60.1097,60700.0
2014-11-05 13:55:00,95.42,95.47,95.32,95.35,86800.0,60.1097,60.1412,60.0467,60.0656,86800.0
2014-11-05 14:00:00,95.35,95.35,95.12,95.13,134000.0,60.0656,60.0656,59.9207,59.927,134000.0
2014-11-05 14:05:00,95.14,95.18,94.93,94.96,193100.0,59.9333,59.9585,59.801,59.8199,193100.0
2014-11-05 14:10:00,94.97,95.16,94.96,95.13,180400.0,59.8262,59.9459,59.8199,59.927,180400.0
2014-11-05 14:15:00,95.13,95.21,95.08,95.18,170800.0,59.927,59.9774,59.8955,59.9585,170800.0
2014-11-05 14:20:00,95.18,95.31,95.17,95.26,163000.0,59.9585,60.0404,59.9522,60.0089,163000.0
2014-11-05 14:25:00,95.26,95.31,95.22,95.26,115000.0,60.0089,60.0404,59.9837,60.0089,115000.0
2014-11-05 14:30:00,95.27,95.32,95.21,95.31,142400.0,60.0152,60.0467,59.9774,60.0404,142400.0
2014-11-05 14:35:00,95.31,95.33,95.21,95.25,135200.0,60.0404,60.053,59.9774,60.0026,135200.0
2014-11-05 14:40:00,95.25,95.26,95.08,95.08,126300.0,60.0026,60.0089,59.8955,59.8955,126300.0
2014-11-05 14:45:00,95.08,95.14,95.05,95.05,153000.0,59.8955,59.9333,59.8766,59.8766,153000.0
2014-11-05 14:50:00,95.05,95.1,95.01,95.05,178800.0,59.8766,59.9081,59.8514,59.8766,178800.0
2014-11-05 14:55:00,95.05,95.15,95.0,95.07,152900.0,59.8766,59.9396,59.8451,59.8892,152900.0
2014-11-05 15:00:00,95.06,95.22,94.95,94.96,206100.0,59.8829,59.9837,59.8136,59.8199,206100.0
2014-11-05 15:05:00,94.97,95.03,94.85,94.89,180400.0,59.8262,59.864,59.7506,59.7758,180400.0
2014-11-05 15:10:00,94.88,94.91,94.83,94.88,209800.0,59.7695,59.7884,59.738,59.7695,209800.0
2014-11-05 15:15:00,94.9,94.98,94.82,94.91,271500.0,59.7821,59.8325,59.7317,59.7884,271500.0
2014-11-05 15:20:00,94.91,94.94,94.65,94.69,196000.0,59.7884,59.8073,59.6246,59.6498,196000.0
2014-11-05 15:25:00,94.7,94.85,94.67,94.84,153300.0,59.6561,59.7506,59.6372,59.7443,153300.0
2014-11-05 15:30:00,94.84,94.93,94.78,94.91,181600.0,59.7443,59.801,59.7065,59.7884,181600.0
2014-11-05 15:35:00,94.91,94.94,94.82,94.84,207900.0,59.7884,59.8073,59.7317,59.7443,207900.0
2014-11-05 15:40:00,94.84,94.96,94.82,94.87,282100.0,59.7443,59.8199,59.7317,59.7632,282100.0
2014-11-05 15:45:00,94.87,94.96,94.83,94.94,257400.0,59.7632,59.8199,59.738,59.8073,257400.0
2014-11-05 15:50:00,94.95,95.0,94.86,94.87,270100.0,59.8136,59.8451,59.7569,59.7632,270100.0
2014-11-05 15:55:00,94.88,95.09,94.88,95.04,723600.0,59.7695,59.9018,59.7695,59.8703,723600.0
2014-11-06 09:30:00,95.18,95.63,95.09,95.57,510200.0,59.9585,60.242,59.9018,60.2042,510200.0
2014-11-06 09:35:00,95.58,95.72,95.5,95.65,205000.0,60.2105,60.2987,60.1601,60.2546,205000.0
2014-11-06 09:40:00,95.65,96.02,95.64,96.0,230800.0,60.2546,60.4877,60.2483,60.4751,230800.0
2014-11-06 09:45:00,96.0,96.0,95.72,95.72,185700.0,60.4751,60.4751,60.2987,60.2987,185700.0
2014-11-06 09:50:00,95.74,95.77,95.45,95.5,144900.0,60.3113,60.3302,60.1286,60.1601,144900.0
2014-11-06 09:55:00,95.51,95.56,95.42,95.43,99100.0,60.1664,60.1979,60.1097,60.116,99100.0
2014-11-06 10:00:00,95.44,95.55,95.25,95.25,223900.0,60.1223,60.1916,60.0026,60.0026,223900.0
2014-11-06 10:05:00,95.25,95.4,95.14,95.25,171000.0,60.0026,60.0971,59.9333,60.0026,171000.0
2014-11-06 10:10:00,95.25,95.39,95.2,95.22,128400.0,60.0026,60.0908,59.9711,59.9837,128400.0
2014-11-06 10:15:00,95.22,95.27,94.28,95.24,137600.0,59.9837,60.0152,59.3916,59.9963,137600.0
2014-11-06 10:20:00,95.22,95.52,95.19,95.49,107400.0,59.9837,60.1727,59.9648,60.1538,107400.0
2014-11-06 10:25:00,95.51,95.57,95.29,95.33,117500.0,60.1664,60.2042,60.0278,60.053,117500.0
2014-11-06 10:30:00,95.33,95.48,95.23,95.46,143000.0,60.053,60.1475,59.99,60.1349,143000.0
2014-11-06 10:35:00,95.45,95.68,95.43,95.63,108200.0,60.1286,60.2735,60.116,60.242,108200.0
2014-11-06 10:40:00,95.62,95.82,95.6,95.73,153700.0,60.2357,60.3617,60.2231,60.305,153700.0
2014-11-06 10:45:00,95.73,95.9,95.68,95.69,124800.0,60.305,60.4121,60.2735,60.2798,124800.0
2014-11-06 10:50:00,95.69,95.84,95.65,95.79,75900.0,60.2798,60.3743,60.2546,60.3428,75900.0
2014-11-06 10:55:00,95.78,95.81,95.7,95.75,64000.0,60.3365,60.3554,60.2861,60.3176,64000.0
2014-11-06 11:00:00,95.76,95.83,95.68,95.73,96900.0,60.3239,60.368,60.2735,60.305,96900.0
2014-11-06 11:05:00,95.75,95.85,95.6,95.63,193600.0,60.3176,60.3806,60.2231,60.242,193600.0
2014-11-06 11:10:00,95.63,95.63,95.49,95.5,84700.0,60.242,60.242,60.1538,60.1601,84700.0
2014-11-06 11:15:00,95.52,95.65,95.48,95.62,95000.0,60.1727,60.2546,60.1475,60.2357,95000.0
2014-11-06 11:20:00,95.61,95.68,95.48,95.52,96200.0,60.2294,60.2735,60.1475,60.1727,96200.0
2014-11-06 11:25:00,95.52,95.57,95.42,95.52,185300.0,60.1727,60.2042,60.1097,60.1727,185300.0
2014-11-06 11:30:00,95.51,95.56,95.42,95.48,119200.0,60.1664,60.1979,60.1097,60.1475,119200.0
2014-11-06 11:35:00,95.48,95.51,95.34,95.43,123700.0,60.1475,60.1664,60.0593,60.116,123700.0
2014-11-06 11:40:00,95.43,95.56,95.43,95.56,121800.0,60.116,60.1979,60.116,60.1979,121800.0
2014-11-06 11:45:00,95.56,95.6,95.5,95.51,109500.0,60.1979,60.2231,60.1601,60.1664,109500.0
2014-11-06 11:50:00,95.51,95.57,95.41,95.51,83700.0,60.1664,60.2042,60.1034,60.1664,83700.0
2014-11-06 11:55:00,95.51,95.53,95.44,95.52,70000.0,60.1664,60.179,60.1223,60.1727,70000.0
2014-11-06 12:00:00,95.5,95.51,95.44,95.5,75600.0,60.1601,60.1664,60.1223,60.1601,75600.0
2014-11-06 12:05:00,95.51,95.57,95.48,95.51,104900.0,60.1664,60.2042,60.1475,60.1664,104900.0
2014-11-06 12:10:00,95.52,95.59,95.46,95.56,111100.0,60.1727,60.2168,60.1349,60.1979,111100.0
2014-11-06 12:15:00,95.56,95.74,95.5,95.73,93400.0,60.1979,60.3113,60.1601,60.305,93400.0
2014-11-06 12:20:00,95.73,95.8,95.67,95.76,56300.0,60.305,60.3491,60.2672,60.3239,56300.0
2014-11-06 12:25:00,95.77,95.91,95.75,95.89,108100.0,60.3302,60.4184,60.3176,60.4058,108100.0
2014-11-06 12:30:00,95.89,95.9,95.79,95.87,136500.0,60.4058,60.4121,60.3428,60.3932,136500.0
2014-11-06 12:35:00,95.86,95.87,95.69,95.72,52300.0,60.3869,60.3932,60.2798,60.2987,52300.0
2014-11-06 12:40:00,95.73,95.8,95.7,95.78,59900.0,60.305,60.3491,60.2861,60.3365,59900.0
2014-11-06 12:45:00,95.78,95.83,95.74,95.83,57000.0,60.3365,60.368,60.3113,60.368,57000.0
2014-11-06 12:50:00,95.84,95.95,95.84,95.93,85100.0,60.3743,60.4436,60.3743,60.431,85100.0
2014-11-06 12:55:00,95.92,96.04,95.92,95.99,108100.0,60.4247,60.5003,60.4247,60.4688,108100.0
2014-11-06 13:00:00,95.99,96.05,95.92,95.92,41900.0,60.4688,60.5066,60.4247,60.4247,41900.0
2014-11-06 13:05:00,95.92,95.97,95.8,95.89,97100.0,60.4247,60.4562,60.3491,60.4058,97100.0
2014-11-06 13:10:00,95.88,95.94,95.87,95.93,90700.0,60.3995,60.4373,60.3932,60.431,90700.0
2014-11-06 13:15:00,95.93,96.02,95.91,96.02,59500.0,60.431,60.4877,60.4184,60.4877,59500.0
2014-11-06 13:20:00,96.02,96.02,95.95,96.0,82300.0,60.4877,60.4877,60.4436,60.4751,82300.0
2014-11-06 13:25:00,96.0,96.1,95.94,96.08,100700.0,60.4751,60.5381,60.4373,60.5255,100700.0
2014-11-06 13:30:00,96.08,96.29,96.05,96.27,133200.0,60.5255,60.6578,60.5066,60.6452,133200.0
2014-11-06 13:35:00,96.27,96.3,96.22,96.29,91400.0,60.6452,60.6641,60.6137,60.6578,91400.0
2014-11-06 13:40:00,96.29,96.3,96.22,96.24,82000.0,60.6578,60.6641,60.6137,60.6263,82000.0
2014-11-06 13:45:00,96.23,96.24,96.09,96.2,80800.0,60.62,60.6263,60.5318,60.6011,80800.0
2014-11-06 13:50:00,96.2,96.27,96.15,96.22,107300.0,60.6011,60.6452,60.5696,60.6137,107300.0
2014-11-06 13:55:00,96.22,96.29,96.16,96.25,91600.0,60.6137,60.6578,60.5759,60.6326,91600.0
2014-11-06 14:00:00,96.26,96.26,96.07,96.13,139500.0,60.6389,60.6389,60.5192,60.557,139500.0
2014-11-06 14:05:00,96.13,96.18,96.09,96.17,67900.0,60.557,60.5885,60.5318,60.5822,67900.0
2014-11-06 14:10:00,96.17,96.25,96.11,96.25,94300.0,60.5822,60.6326,60.5444,60.6326,94300.0
2014-11-06 14:15:00,96.24,96.27,96.18,96.27,93800.0,60.6263,60.6452,60.5885,60.6452,93800.0
2014-11-06 14:20:00,96.27,96.29,96.19,96.24,66900.0,60.6452,60.6578,60.5948,60.6263,66900.0
2014-11-06 14:25:00,96.25,96.33,96.24,96.32,104400.0,60.6326,60.683,60.6263,60.6767,104400.0
2014-11-06 14:30:00,96.31,96.35,96.23,96.34,136800.0,60.6704,60.6956,60.62,60.6893,136800.0
2014-11-06 14:35:00,96.35,96.37,96.28,96.34,90200.0,60.6956,60.7082,60.6515,60.6893,90200.0
2014-11-06 14:40:00,96.34,96.34,96.25,96.3,90300.0,60.6893,60.6893,60.6326,60.6641,90300.0
2014-11-06 14:45:00,96.3,96.34,96.26,96.28,109700.0,60.6641,60.6893,60.6389,60.6515,109700.0
2014-11-06 14:50:00,96.28,96.34,96.26,96.34,119700.0,60.6515,60.6893,60.6389,60.6893,119700.0
2014-11-06 14:55:00,96.34,96.42,96.33,96.37,137300.0,60.6893,60.7397,60.683,60.7082,137300.0
2014-11-06 15:00:00,96.38,96.39,96.25,96.28,103300.0,60.7145,60.7208,60.6326,60.6515,103300.0
2014-11-06 15:05:00,96.28,96.28,96.13,96.17,181900.0,60.6515,60.6515,60.557,60.5822,181900.0
2014-11-06 15:10:00,96.17,96.24,96.14,96.19,114500.0,60.5822,60.6263,60.5633,60.5948,114500.0
2014-11-06 15:15:00,96.18,96.27,96.16,96.27,171700.0,60.5885,60.6452,60.5759,60.6452,171700.0
2014-11-06 15:20:00,96.27,96.29,96.22,96.27,165200.0,60.6452,60.6578,60.6137,60.6452,165200.0
2014-11-06 15:25:00,96.27,96.37,96.26,96.36,206200.0,60.6452,60.7082,60.6389,60.7019,206200.0
2014-11-06 15:30:00,96.37,96.39,96.26,96.26,254200.0,60.7082,60.7208,60.6389,60.6389,254200.0
2014-11-06 15:35:00,96.27,96.32,96.24,96.24,151100.0,60.6452,60.6767,60.6263,60.6263,151100.0
2014-11-06 15:40:00,96.25,96.25,96.16,96.19,195200.0,60.6326,60.6326,60.5759,60.5948,195200.0
2014-11-06 15:45:00,96.18,96.21,96.07,96.2,307700.0,60.5885,60.6074,60.5192,60.6011,307700.0
2014-11-06 15:50:00,96.2,96.2,96.09,96.1,429400.0,60.6011,60.6011,60.5318,60.5381,429400.0
2014-11-06 15:55:00,96.1,96.22,96.05,96.2,760400.0,60.5381,60.6137,60.5066,60.6011,760400.0
2014-11-07 09:30:00,95.8,96.32,95.72,96.16,290900.0,60.7802,61.1101,60.7294,61.0086,290900.0
2014-11-07 09:35:00,96.17,96.43,95.99,96.34,165800.0,61.0149,61.1799,60.9007,61.1228,165800.0
2014-11-07 09:40:00,96.34,96.51,96.23,96.48,204700.0,61.1228,61.2307,61.053,61.2116,204700.0
2014-11-07 09:45:00,96.48,96.64,96.35,96.61,167500.0,61.2116,61.3131,61.1291,61.2941,167500.0
2014-11-07 09:50:00,96.6,96.64,96.33,96.36,147300.0,61.2878,61.3131,61.1165,61.1355,147300.0
2014-11-07 09:55:00,96.35,96.6,96.34,96.6,111300.0,61.1291,61.2878,61.1228,61.2878,111300.0
2014-11-07 10:00:00,96.59,96.83,96.55,96.8,183100.0,61.2814,61.4337,61.256,61.4146,183100.0
2014-11-07 10:05:00,96.8,96.88,96.77,96.82,134900.0,61.4146,61.4654,61.3956,61.4273,134900.0
2014-11-07 10:10:00,96.81,96.82,96.7,96.71,127000.0,61.421,61.4273,61.3512,61.3575,127000.0
2014-11-07 10:15:00,96.71,96.82,96.64,96.8,135900.0,61.3575,61.4273,61.3131,61.4146,135900.0
2014-11-07 10:20:00,96.8,96.91,96.79,96.84,172200.0,61.4146,61.4844,61.4083,61.44,172200.0
2014-11-07 10:25:00,96.83,96.86,96.7,96.73,135500.0,61.4337,61.4527,61.3512,61.3702,135500.0
2014-11-07 10:30:00,96.73,96.74,96.5,96.56,126200.0,61.3702,61.3766,61.2243,61.2624,126200.0
2014-11-07 10:35:00,96.58,96.74,96.56,96.72,107800.0,61.2751,61.3766,61.2624,61.3639,107800.0
2014-11-07 10:40:00,96.72,96.82,96.7,96.78,315700.0,61.3639,61.4273,61.3512,61.402,315700.0
2014-11-07 10:45:00,96.79,96.85,96.74,96.76,202000.0,61.4083,61.4464,61.3766,61.3893,202000.0
2014-11-07 10:50:00,96.76,96.98,96.75,96.98,173000.0,61.3893,61.5288,61.3829,61.5288,173000.0
2014-11-07 10:55:00,96.98,97.09,96.93,97.05,255700.0,61.5288,61.5986,61.4971,61.5733,255700.0
2014-11-07 11:00:00,97.05,97.09,96.97,96.98,101500.0,61.5733,61.5986,61.5225,61.5288,101500.0
2014-11-07 11:05:00,96.99,97.07,96.91,96.99,95300.0,61.5352,61.5859,61.4844,61.5352,95300.0
2014-11-07 11:10:00,96.99,97.03,96.76,96.8,90500.0,61.5352,61.5606,61.3893,61.4146,90500.0
2014-11-07 11:15:00,96.8,96.91,96.8,96.9,84000.0,61.4146,61.4844,61.4146,61.4781,84000.0
2014-11-07 11:20:00,96.91,96.92,96.75,96.79,84500.0,61.4844,61.4908,61.3829,61.4083,84500.0
2014-11-07 11:25:00,96.79,96.83,96.72,96.83,145600.0,61.4083,61.4337,61.3639,61.4337,145600.0
2014-11-07 11:30:00,96.83,96.96,96.81,96.96,91000.0,61.4337,61.5162,61.421,61.5162,91000.0
2014-11-07 11:35:00,96.96,96.98,96.84,96.84,64200.0,61.5162,61.5288,61.44,61.44,64200.0
2014-11-07 11:40:00,96.84,96.98,96.82,96.96,81200.0,61.44,61.5288,61.4273,61.5162,81200.0
2014-11-07 11:45:00,96.95,97.04,96.95,97.03,147500.0,61.5098,61.5669,61.5098,61.5606,147500.0
2014-11-07 11:50:00,97.03,97.05,96.95,96.96,166200.0,61.5606,61.5733,61.5098,61.5162,166200.0
2014-11-07 11:55:00,96.95,97.09,96.94,97.05,125400.0,61.5098,61.5986,61.5035,61.5733,125400.0
2014-11-07 12:00:00,97.05,97.07,96.9,96.97,91600.0,61.5733,61.5859,61.4781,61.5225,91600.0
2014-11-07 12:05:00,96.97,97.1,96.92,97.07,106000.0,61.5225,61.605,61.4908,61.5859,106000.0
2014-11-07 12:10:00,97.08,97.16,96.93,96.93,120600.0,61.5923,61.643,61.4971,61.4971,120600.0
2014-11-07 12:15:00,96.93,96.96,96.9,96.96,72900.0,61.4971,61.5162,61.4781,61.5162,72900.0
2014-11-07 12:20:00,96.95,96.97,96.87,96.89,80900.0,61.5098,61.5225,61.4591,61.4717,80900.0
2014-11-07 12:25:00,96.89,96.89,96.77,96.81,113000.0,61.4717,61.4717,61.3956,61.421,113000.0
2014-11-07 12:30:00,96.81,96.82,96.7,96.76,94700.0,61.421,61.4273,61.3512,61.3893,94700.0
2014-11-07 12:35:00,96.75,96.76,96.7,96.73,84900.0,61.3829,61.3893,61.3512,61.3702,84900.0
2014-11-07 12:40:00,96.73,96.81,96.71,96.72,87800.0,61.3702,61.421,61.3575,61.3639,87800.0
2014-11-07 12:45:00,96.72,96.74,96.67,96.73,60200.0,61.3639,61.3766,61.3322,61.3702,60200.0
2014-11-07 12:50:00,96.72,96.83,96.69,96.82,65700.0,61.3639,61.4337,61.3449,61.4273,65700.0
2014-11-07 12:55:00,96.81,96.88,96.77,96.87,53500.0,61.421,61.4654,61.3956,61.4591,53500.0
2014-11-07 13:00:00,96.88,96.88,96.78,96.81,132000.0,61.4654,61.4654,61.402,61.421,132000.0
2014-11-07 13:05:00,96.81,96.87,96.74,96.77,46300.0,61.421,61.4591,61.3766,61.3956,46300.0
2014-11-07 13:10:00,96.77,96.77,96.66,96.72,55400.0,61.3956,61.3956,61.3258,61.3639,55400.0
2014-11-07 13:15:00,96.73,96.79,96.69,96.76,70000.0,61.3702,61.4083,61.3449,61.3893,70000.0
2014-11-07 13:20:00,96.76,96.81,96.73,96.81,55300.0,61.3893,61.421,61.3702,61.421,55300.0
2014-11-07 13:25:00,96.8,96.88,96.8,96.85,62200.0,61.4146,61.4654,61.4146,61.4464,62200.0
2014-11-07 13:30:00,96.85,96.95,96.85,96.94,76000.0,61.4464,61.5098,61.4464,61.5035,76000.0
2014-11-07 13:35:00,96.95,96.95,96.77,96.77,59800.0,61.5098,61.5098,61.3956,61.3956,59800.0
2014-11-07 13:40:00,96.78,96.82,96.73,96.74,67400.0,61.402,61.4273,61.3702,61.3766,67400.0
2014-11-07 13:45:00,96.73,96.83,96.73,96.79,60000.0,61.3702,61.4337,61.3702,61.4083,60000.0
2014-11-07 13:50:00,96.79,96.81,96.7,96.71,55500.0,61.4083,61.421,61.3512,61.3575,55500.0
2014-11-07 13:55:00,96.7,96.74,96.66,96.66,64100.0,61.3512,61.3766,61.3258,61.3258,64100.0
2014-11-07 14:00:00,96.66,96.73,96.61,96.62,130800.0,61.3258,61.3702,61.2941,61.3004,130800.0
2014-11-07 14:05:00,96.62,96.63,96.5,96.54,243700.0,61.3004,61.3068,61.2243,61.2497,243700.0
2014-11-07 14:10:00,96.55,96.55,96.47,96.52,67600.0,61.256,61.256,61.2053,61.237,67600.0
2014-11-07 14:15:00,96.52,96.65,96.52,96.62,146700.0,61.237,61.3195,61.237,61.3004,146700.0
2014-11-07 14:20:00,96.62,96.69,96.6,96.64,54800.0,61.3004,61.3449,61.2878,61.3131,54800.0
2014-11-07 14:25:00,96.63,96.67,96.58,96.67,81300.0,61.3068,61.3322,61.2751,61.3322,81300.0
2014-11-07 14:30:00,96.67,96.67,96.57,96.58,53200.0,61.3322,61.3322,61.2687,61.2751,53200.0
2014-11-07 14:35:00,96.58,96.61,96.51,96.6,61000.0,61.2751,61.2941,61.2307,61.2878,61000.0
2014-11-07 14:40:00,96.61,96.65,96.55,96.56,76200.0,61.2941,61.3195,61.256,61.2624,76200.0
2014-11-07 14:45:00,96.56,96.56,96.5,96.51,48200.0,61.2624,61.2624,61.2243,61.2307,48200.0
2014-11-07 14:50:00,96.52,96.53,96.46,96.46,53900.0,61.237,61.2433,61.1989,61.1989,53900.0
2014-11-07 14:55:00,96.46,96.48,96.38,96.43,77700.0,61.1989,61.2116,61.1482,61.1799,77700.0
2014-11-07 15:00:00,96.44,96.54,96.44,96.54,82900.0,61.1862,61.2497,61.1862,61.2497,82900.0
2014-11-07 15:05:00,96.55,96.64,96.52,96.57,74200.0,61.256,61.3131,61.237,61.2687,74200.0
2014-11-07 15:10:00,96.58,96.59,96.53,96.54,79700.0,61.2751,61.2814,61.2433,61.2497,79700.0
2014-11-07 15:15:00,96.55,96.55,96.36,96.42,142000.0,61.256,61.256,61.1355,61.1736,142000.0
2014-11-07 15:20:00,96.41,96.42,96.34,96.35,182500.0,61.1672,61.1736,61.1228,61.1291,182500.0
2014-11-07 15:25:00,96.35,96.37,96.3,96.3,153200.0,61.1291,61.1418,61.0974,61.0974,153200.0
2014-11-07 15:30:00,96.31,96.4,96.3,96.39,133900.0,61.1038,61.1609,61.0974,61.1545,133900.0
2014-11-07 15:35:00,96.4,96.45,96.39,96.42,104800.0,61.1609,61.1926,61.1545,61.1736,104800.0
2014-11-07 15:40:00,96.42,96.54,96.41,96.54,173500.0,61.1736,61.2497,61.1672,61.2497,173500.0
2014-11-07 15:45:00,96.54,96.68,96.53,96.61,230000.0,61.2497,61.3385,61.2433,61.2941,230000.0
2014-11-07 15:50:00,96.62,96.64,96.54,96.57,270400.0,61.3004,61.3131,61.2497,61.2687,270400.0
2014-11-07 15:55:00,96.57,96.6,96.45,96.59,651900.0,61.2687,61.2878,61.1926,61.2814,651900.0
2014-11-10 09:30:00,96.88,97.02,96.81,96.89,232900.0,61.4654,61.5542,61.421,61.4717,232900.0
2014-11-10 09:35:00,96.9,97.1,96.88,97.07,130200.0,61.4781,61.605,61.4654,61.5859,130200.0
2014-11-10 09:40:00,97.06,97.1,96.86,96.93,90600.0,61.5796,61.605,61.4527,61.4971,90600.0
2014-11-10 09:45:00,96.94,97.01,96.72,96.74,152900.0,61.5035,61.5479,61.3639,61.3766,152900.0
2014-11-10 09:50:00,96.73,96.94,96.69,96.74,126700.0,61.3702,61.5035,61.3449,61.3766,126700.0
2014-11-10 09:55:00,96.73,96.94,96.71,96.91,172900.0,61.3702,61.5035,61.3575,61.4844,172900.0
2014-11-10 10:00:00,96.9,96.91,96.63,96.67,147400.0,61.4781,61.4844,61.3068,61.3322,147400.0
2014-11-10 10:05:00,96.68,96.82,96.66,96.77,151500.0,61.3385,61.4273,61.3258,61.3956,151500.0
2014-11-10 10:10:00,96.79,96.79,96.61,96.73,120100.0,61.4083,61.4083,61.2941,61.3702,120100.0
2014-11-10 10:15:00,96.75,96.78,96.63,96.74,134200.0,61.3829,61.402,61.3068,61.3766,134200.0
2014-11-10 10:20:00,96.73,96.79,96.58,96.67,119200.0,61.3702,61.4083,61.2751,61.3322,119200.0
2014-11-10 10:25:00,96.68,96.7,96.55,96.67,149200.0,61.3385,61.3512,61.256,61.3322,149200.0
2014-11-10 10:30:00,96.66,96.72,96.54,96.71,137600.0,61.3258,61.3639,61.2497,61.3575,137600.0
2014-11-10 10:35:00,96.72,96.81,96.69,96.81,92400.0,61.3639,61.421,61.3449,61.421,92400.0
2014-11-10 10:40:00,96.8,96.92,96.78,96.92,74300.0,61.4146,61.4908,61.402,61.4908,74300.0
2014-11-10 10:45:00,96.91,96.94,96.78,96.81,106000.0,61.4844,61.5035,61.402,61.421,106000.0
2014-11-10 10:50:00,96.81,96.89,96.76,96.8,101500.0,61.421,61.4717,61.3893,61.4146,101500.0
2014-11-10 10:55:00,96.82,96.9,96.75,96.88,47400.0,61.4273,61.4781,61.3829,61.4654,47400.0
2014-11-10 11:00:00,96.89,96.9,96.75,96.81,56600.0,61.4717,61.4781,61.3829,61.421,56600.0
2014-11-10 11:05:00,96.81,96.81,96.6,96.67,61200.0,61.421,61.421,61.2878,61.3322,61200.0
2014-11-10 11:10:00,96.67,96.72,96.61,96.62,60200.0,61.3322,61.3639,61.2941,61.3004,60200.0
2014-11-10 11:15:00,96.6,96.68,96.57,96.67,98800.0,61.2878,61.3385,61.2687,61.3322,98800.0
2014-11-10 11:20:00,96.67,96.68,96.57,96.63,63700.0,61.3322,61.3385,61.2687,61.3068,63700.0
2014-11-10 11:25:00,96.63,96.75,96.63,96.71,55900.0,61.3068,61.3829,61.3068,61.3575,55900.0
2014-11-10 11:30:00,96.72,96.83,96.67,96.71,89200.0,61.3639,61.4337,61.3322,61.3575,89200.0
2014-11-10 11:35:00,96.72,96.73,96.56,96.66,82800.0,61.3639,61.3702,61.2624,61.3258,82800.0
2014-11-10 11:40:00,96.65,96.7,96.49,96.52,102000.0,61.3195,61.3512,61.218,61.237,102000.0
2014-11-10 11:45:00,96.51,96.57,96.46,96.52,108900.0,61.2307,61.2687,61.1989,61.237,108900.0
2014-11-10 11:50:00,96.52,96.52,96.4,96.4,111400.0,61.237,61.237,61.1609,61.1609,111400.0
2014-11-10 11:55:00,96.4,96.48,96.3,96.33,95700.0,61.1609,61.2116,61.0974,61.1165,95700.0
2014-11-10 12:00:00,96.33,96.36,96.21,96.3,99200.0,61.1165,61.1355,61.0403,61.0974,99200.0
2014-11-10 12:05:00,96.3,96.34,96.23,96.27,95900.0,61.0974,61.1228,61.053,61.0784,95900.0
2014-11-10 12:10:00,96.28,96.36,96.23,96.35,112200.0,61.0847,61.1355,61.053,61.1291,112200.0
2014-11-10 12:15:00,96.35,96.35,96.21,96.29,60000.0,61.1291,61.1291,61.0403,61.0911,60000.0
2014-11-10 12:20:00,96.29,96.38,96.28,96.35,60200.0,61.0911,61.1482,61.0847,61.1291,60200.0
2014-11-10 12:25:00,96.36,96.42,96.31,96.42,47100.0,61.1355,61.1736,61.1038,61.1736,47100.0
2014-11-10 12:30:00,96.42,96.52,96.42,96.51,37300.0,61.1736,61.237,61.1736,61.2307,37300.0
2014-11-10 12:35:00,96.5,96.52,96.36,96.37,47200.0,61.2243,61.237,61.1355,61.1418,47200.0
2014-11-10 12:40:00,96.38,96.45,96.35,96.4,72500.0,61.1482,61.1926,61.1291,61.1609,72500.0
2014-11-10 12:45:00,96.39,96.44,96.36,96.42,53900.0,61.1545,61.1862,61.1355,61.1736,53900.0
2014-11-10 12:50:00,96.41,96.48,96.4,96.48,52600.0,61.1672,61.2116,61.1609,61.2116,52600.0
2014-11-10 12:55:00,96.48,96.54,96.45,96.52,43300.0,61.2116,61.2497,61.1926,61.237,43300.0
2014-11-10 13:00:00,96.52,96.52,96.41,96.49,33400.0,61.237,61.237,61.1672,61.218,33400.0
2014-11-10 13:05:00,96.49,96.5,96.43,96.45,38300.0,61.218,61.2243,61.1799,61.1926,38300.0
2014-11-10 13:10:00,96.45,96.5,96.34,96.4,50800.0,61.1926,61.2243,61.1228,61.1609,50800.0
2014-11-10 13:15:00,96.4,96.43,96.31,96.38,52300.0,61.1609,61.1799,61.1038,61.1482,52300.0
2014-11-10 13:20:00,96.39,96.47,96.37,96.45,43800.0,61.1545,61.2053,61.1418,61.1926,43800.0
2014-11-10 13:25:00,96.44,96.49,96.4,96.46,38100.0,61.1862,61.218,61.1609,61.1989,38100.0
2014-11-10 13:30:00,96.48,96.5,96.4,96.42,43000.0,61.2116,61.2243,61.1609,61.1736,43000.0
2014-11-10 13:35:00,96.44,96.45,96.33,96.33,40900.0,61.1862,61.1926,61.1165,61.1165,40900.0
2014-11-10 13:40:00,96.32,96.39,96.29,96.37,35200.0,61.1101,61.1545,61.0911,61.1418,35200.0
2014-11-10 13:45:00,96.37,96.42,96.34,96.34,53900.0,61.1418,61.1736,61.1228,61.1228,53900.0
2014-11-10 13:50:00,96.34,96.38,96.26,96.29,66700.0,61.1228,61.1482,61.072,61.0911,66700.0
2014-11-10 13:55:00,96.29,96.3,96.23,96.28,51300.0,61.0911,61.0974,61.053,61.0847,51300.0
2014-11-10 14:00:00,96.27,96.29,96.21,96.23,71300.0,61.0784,61.0911,61.0403,61.053,71300.0
2014-11-10 14:05:00,96.24,96.29,96.21,96.23,81700.0,61.0594,61.0911,61.0403,61.053,81700.0
2014-11-10 14:10:00,96.22,96.23,96.17,96.23,56600.0,61.0467,61.053,61.0149,61.053,56600.0
2014-11-10 14:15:00,96.23,96.31,96.2,96.31,61600.0,61.053,61.1038,61.034,61.1038,61600.0
2014-11-10 14:20:00,96.3,96.33,96.18,96.24,57600.0,61.0974,61.1165,61.0213,61.0594,57600.0
2014-11-10 14:25:00,96.25,96.26,96.16,96.21,72000.0,61.0657,61.072,61.0086,61.0403,72000.0
2014-11-10 14:30:00,96.2,96.22,96.09,96.11,82800.0,61.034,61.0467,60.9642,60.9769,82800.0
2014-11-10 14:35:00,96.12,96.18,96.07,96.11,79800.0,60.9832,61.0213,60.9515,60.9769,79800.0
2014-11-10 14:40:00,96.11,96.21,96.11,96.19,39500.0,60.9769,61.0403,60.9769,61.0276,39500.0
2014-11-10 14:45:00,96.2,96.2,96.12,96.17,50700.0,61.034,61.034,60.9832,61.0149,50700.0
2014-11-10 14:50:00,96.18,96.25,96.14,96.25,90800.0,61.0213,61.0657,60.9959,61.0657,90800.0
2014-11-10 14:55:00,96.25,96.34,96.23,96.3,72200.0,61.0657,61.1228,61.053,61.0974,72200.0
2014-11-10 15:00:00,96.3,96.33,96.22,96.3,73200.0,61.0974,61.1165,61.0467,61.0974,73200.0
2014-11-10 15:05:00,96.3,96.4,96.29,96.32,97800.0,61.0974,61.1609,61.0911,61.1101,97800.0
2014-11-10 15:10:00,96.33,96.46,96.32,96.43,112300.0,61.1165,61.1989,61.1101,61.1799,112300.0
2014-11-10 15:15:00,96.44,96.47,96.33,96.38,82100.0,61.1862,61.2053,61.1165,61.1482,82100.0
2014-11-10 15:20:00,96.38,96.46,96.35,96.41,90700.0,61.1482,61.1989,61.1291,61.1672,90700.0
2014-11-10 15:25:00,96.42,96.42,96.31,96.33,61400.0,61.1736,61.1736,61.1038,61.1165,61400.0
2014-11-10 15:30:00,96.33,96.35,96.27,96.3,89300.0,61.1165,61.1291,61.0784,61.0974,89300.0
2014-11-10 15:35:00,96.3,96.33,96.23,96.3,89600.0,61.0974,61.1165,61.053,61.0974,89600.0
2014-11-10 15:40:00,96.3,96.32,96.23,96.23,141700.0,61.0974,61.1101,61.053,61.053,141700.0
2014-11-10 15:45:00,96.24,96.28,96.23,96.25,208600.0,61.0594,61.0847,61.053,61.0657,208600.0
2014-11-10 15:50:00,96.25,96.26,96.16,96.17,182500.0,61.0657,61.072,61.0086,61.0149,182500.0
2014-11-10 15:55:00,96.17,96.3,96.17,96.29,347500.0,61.0149,61.0974,61.0149,61.0911,347500.0
2014-11-11 09:30:00,95.78,95.96,95.72,95.76,227100.0,60.7675,60.8817,60.7294,60.7548,227100.0
2014-11-11 09:35:00,95.75,95.9,95.68,95.86,150700.0,60.7485,60.8436,60.7041,60.8183,150700.0
2014-11-11 09:40:00,95.85,95.85,95.61,95.83,117000.0,60.8119,60.8119,60.6597,60.7992,117000.0
2014-11-11 09:45:00,95.84,95.97,95.76,95.81,156200.0,60.8056,60.8881,60.7548,60.7865,156200.0
2014-11-11 09:50:00,95.79,96.21,95.75,96.19,113300.0,60.7739,61.0403,60.7485,61.0276,113300.0
2014-11-11 09:55:00,96.19,96.3,96.11,96.28,246100.0,61.0276,61.0974,60.9769,61.0847,246100.0
2014-11-11 10:00:00,96.29,96.47,96.22,96.25,215400.0,61.0911,61.2053,61.0467,61.0657,215400.0
2014-11-11 10:05:00,96.29,96.36,96.19,96.27,96100.0,61.0911,61.1355,61.0276,61.0784,96100.0
2014-11-11 10:10:00,96.25,96.3,96.13,96.13,87300.0,61.0657,61.0974,60.9896,60.9896,87300.0
2014-11-11 10:15:00,96.13,96.17,96.1,96.13,64600.0,60.9896,61.0149,60.9705,60.9896,64600.0
2014-11-11 10:20:00,96.14,96.17,95.95,96.13,86900.0,60.9959,61.0149,60.8754,60.9896,86900.0
2014-11-11 10:25:00,96.13,96.13,96.0,96.07,82900.0,60.9896,60.9896,60.9071,60.9515,82900.0
2014-11-11 10:30:00,96.05,96.13,95.94,95.99,72800.0,60.9388,60.9896,60.869,60.9007,72800.0
2014-11-11 10:35:00,95.99,96.0,95.93,95.95,62500.0,60.9007,60.9071,60.8627,60.8754,62500.0
2014-11-11 10:40:00,95.96,96.05,95.94,95.97,116900.0,60.8817,60.9388,60.869,60.8881,116900.0
2014-11-11 10:45:00,95.97,96.08,95.95,96.06,83500.0,60.8881,60.9578,60.8754,60.9452,83500.0
2014-11-11 10:50:00,96.06,96.12,96.02,96.09,45900.0,60.9452,60.9832,60.9198,60.9642,45900.0
2014-11-11 10:55:00,96.09,96.17,96.06,96.13,50100.0,60.9642,61.0149,60.9452,60.9896,50100.0
2014-11-11 11:00:00,96.16,96.19,96.11,96.15,66300.0,61.0086,61.0276,60.9769,61.0023,66300.0
2014-11-11 11:05:00,96.15,96.15,96.0,96.03,99800.0,61.0023,61.0023,60.9071,60.9261,99800.0
2014-11-11 11:10:00,96.02,96.19,96.01,96.15,72800.0,60.9198,61.0276,60.9134,61.0023,72800.0
2014-11-11 11:15:00,96.15,96.15,95.93,96.01,44500.0,61.0023,61.0023,60.8627,60.9134,44500.0
2014-11-11 11:20:00,96.02,96.14,95.98,96.14,41600.0,60.9198,60.9959,60.8944,60.9959,41600.0
2014-11-11 11:25:00,96.13,96.17,96.06,96.14,77000.0,60.9896,61.0149,60.9452,60.9959,77000.0
2014-11-11 11:30:00,96.14,96.19,96.05,96.08,111100.0,60.9959,61.0276,60.9388,60.9578,111100.0
2014-11-11 11:35:00,96.07,96.07,95.95,95.98,34600.0,60.9515,60.9515,60.8754,60.8944,34600.0
2014-11-11 11:40:00,95.98,95.98,95.81,95.84,58900.0,60.8944,60.8944,60.7865,60.8056,58900.0
2014-11-11 11:45:00,95.85,95.87,95.77,95.81,68100.0,60.8119,60.8246,60.7612,60.7865,68100.0
2014-11-11 11:50:00,95.83,96.0,95.82,95.95,62800.0,60.7992,60.9071,60.7929,60.8754,62800.0
2014-11-11 11:55:00,95.96,95.99,95.86,95.96,34800.0,60.8817,60.9007,60.8183,60.8817,34800.0
2014-11-11 12:00:00,95.95,96.05,95.94,96.01,81100.0,60.8754,60.9388,60.869,60.9134,81100.0
2014-11-11 12:05:00,96.02,96.04,95.91,95.99,77600.0,60.9198,60.9325,60.85,60.9007,77600.0
2014-11-11 12:10:00,95.98,96.06,95.97,96.04,52100.0,60.8944,60.9452,60.8881,60.9325,52100.0
2014-11-11 12:15:00,96.03,96.05,95.98,96.04,46000.0,60.9261,60.9388,60.8944,60.9325,46000.0
2014-11-11 12:20:00,96.04,96.11,96.02,96.08,57400.0,60.9325,60.9769,60.9198,60.9578,57400.0
2014-11-11 12:25:00,96.07,96.16,96.03,96.13,61000.0,60.9515,61.0086,60.9261,60.9896,61000.0
2014-11-11 12:30:00,96.13,96.23,96.13,96.23,73000.0,60.9896,61.053,60.9896,61.053,73000.0
2014-11-11 12:35:00,96.23,96.27,96.11,96.15,62800.0,61.053,61.0784,60.9769,61.0023,62800.0
2014-11-11 12:40:00,96.16,96.23,96.07,96.07,57100.0,61.0086,61.053,60.9515,60.9515,57100.0
2014-11-11 12:45:00,96.07,96.09,96.0,96.01,58600.0,60.9515,60.9642,60.9071,60.9134,58600.0
2014-11-11 12:50:00,96.01,96.11,95.98,96.1,45500.0,60.9134,60.9769,60.8944,60.9705,45500.0
2014-11-11 12:55:00,96.1,96.17,96.08,96.17,36400.0,60.9705,61.0149,60.9578,61.0149,36400.0
2014-11-11 13:00:00,96.18,96.19,96.05,96.18,37300.0,61.0213,61.0276,60.9388,61.0213,37300.0
2014-11-11 13:05:00,96.18,96.26,96.17,96.25,35900.0,61.0213,61.072,61.0149,61.0657,35900.0
2014-11-11 13:10:00,96.25,96.27,96.18,96.23,38400.0,61.0657,61.0784,61.0213,61.053,38400.0
2014-11-11 13:15:00,96.22,96.29,96.21,96.27,42800.0,61.0467,61.0911,61.0403,61.0784,42800.0
2014-11-11 13:20:00,96.29,96.34,96.25,96.34,56500.0,61.0911,61.1228,61.0657,61.1228,56500.0
2014-11-11 13:25:00,96.34,96.35,96.24,96.27,42400.0,61.1228,61.1291,61.0594,61.0784,42400.0
2014-11-11 13:30:00,96.27,96.37,96.24,96.35,95300.0,61.0784,61.1418,61.0594,61.1291,95300.0
2014-11-11 13:35:00,96.35,96.38,96.31,96.38,54500.0,61.1291,61.1482,61.1038,61.1482,54500.0
2014-11-11 13:40:00,96.37,96.38,96.32,96.35,50400.0,61.1418,61.1482,61.1101,61.1291,50400.0
2014-11-11 13:45:00,96.36,96.37,96.3,96.31,41000.0,61.1355,61.1418,61.0974,61.1038,41000.0
2014-11-11 13:50:00,96.33,96.33,96.22,96.24,37000.0,61.1165,61.1165,61.0467,61.0594,37000.0
2014-11-11 13:55:00,96.24,96.29,96.2,96.26,47500.0,61.0594,61.0911,61.034,61.072,47500.0
2014-11-11 14:00:00,96.27,96.4,96.26,96.38,53000.0,61.0784,61.1609,61.072,61.1482,53000.0
2014-11-11 14:05:00,96.38,96.49,96.38,96.47,61200.0,61.1482,61.218,61.1482,61.2053,61200.0
2014-11-11 14:10:00,96.47,96.5,96.36,96.48,254800.0,61.2053,61.2243,61.1355,61.2116,254800.0
2014-11-11 14:15:00,96.49,96.51,96.42,96.47,112100.0,61.218,61.2307,61.1736,61.2053,112100.0
2014-11-11 14:20:00,96.47,96.5,96.42,96.43,117200.0,61.2053,61.2243,61.1736,61.1799,117200.0
2014-11-11 14:25:00,96.42,96.51,96.42,96.49,91300.0,61.1736,61.2307,61.1736,61.218,91300.0
2014-11-11 14:30:00,96.48,96.49,96.41,96.47,103200.0,61.2116,61.218,61.1672,61.2053,103200.0
2014-11-11 14:35:00,96.47,96.48,96.36,96.39,82300.0,61.2053,61.2116,61.1355,61.1545,82300.0
2014-11-11 14:40:00,96.4,96.43,96.29,96.33,70600.0,61.1609,61.1799,61.0911,61.1165,70600.0
2014-11-11 14:45:00,96.32,96.46,96.31,96.4,64900.0,61.1101,61.1989,61.1038,61.1609,64900.0
2014-11-11 14:50:00,96.42,96.45,96.36,96.41,52100.0,61.1736,61.1926,61.1355,61.1672,52100.0
2014-11-11 14:55:00,96.41,96.42,96.33,96.34,60600.0,61.1672,61.1736,61.1165,61.1228,60600.0
2014-11-11 15:00:00,96.34,96.34,96.3,96.3,51900.0,61.1228,61.1228,61.0974,61.0974,51900.0
2014-11-11 15:05:00,96.31,96.37,96.29,96.36,94000.0,61.1038,61.1418,61.0911,61.1355,94000.0
2014-11-11 15:10:00,96.36,96.36,96.25,96.26,45900.0,61.1355,61.1355,61.0657,61.072,45900.0
2014-11-11 15:15:00,96.27,96.28,96.2,96.25,49900.0,61.0784,61.0847,61.034,61.0657,49900.0
2014-11-11 15:20:00,96.26,96.28,96.21,96.22,69200.0,61.072,61.0847,61.0403,61.0467,69200.0
2014-11-11 15:25:00,96.23,96.28,96.23,96.25,54200.0,61.053,61.0847,61.053,61.0657,54200.0
2014-11-11 15:30:00,96.25,96.3,96.22,96.25,65600.0,61.0657,61.0974,61.0467,61.0657,65600.0
2014-11-11 15:35:00,96.25,96.35,96.22,96.31,77300.0,61.0657,61.1291,61.0467,61.1038,77300.0
2014-11-11 15:40:00,96.31,96.37,96.31,96.37,112500.0,61.1038,61.1418,61.1038,61.1418,112500.0
2014-11-11 15:45:00,96.36,96.42,96.32,96.38,132100.0,61.1355,61.1736,61.1101,61.1482,132100.0
2014-11-11 15:50:00,96.39,96.41,96.32,96.33,144600.0,61.1545,61.1672,61.1101,61.1165,144600.0
2014-11-11 15:55:00,96.33,96.44,96.31,96.44,260100.0,61.1165,61.1862,61.1038,61.1862,260100.0
2014-11-12 09:30:00,95.9,96.15,95.82,95.96,211300.0,60.8436,61.0023,60.7929,60.8817,211300.0
2014-11-12 09:35:00,95.96,96.0,95.82,95.96,70800.0,60.8817,60.9071,60.7929,60.8817,70800.0
2014-11-12 09:40:00,95.96,96.0,95.63,95.68,155200.0,60.8817,60.9071,60.6723,60.7041,155200.0
2014-11-12 09:45:00,95.68,95.89,95.62,95.86,130500.0,60.7041,60.8373,60.666,60.8183,130500.0
2014-11-12 09:50:00,95.85,95.94,95.78,95.91,70100.0,60.8119,60.869,60.7675,60.85,70100.0
2014-11-12 09:55:00,95.92,96.0,95.8,95.95,62000.0,60.8563,60.9071,60.7802,60.8754,62000.0
2014-11-12 10:00:00,95.97,96.12,95.95,96.09,119500.0,60.8881,60.9832,60.8754,60.9642,119500.0
2014-11-12 10:05:00,96.09,96.11,96.02,96.09,74200.0,60.9642,60.9769,60.9198,60.9642,74200.0
2014-11-12 10:10:00,96.08,96.19,96.08,96.13,61800.0,60.9578,61.0276,60.9578,60.9896,61800.0
2014-11-12 10:15:00,96.12,96.33,96.1,96.33,75200.0,60.9832,61.1165,60.9705,61.1165,75200.0
2014-11-12 10:20:00,96.33,96.4,96.26,96.31,97200.0,61.1165,61.1609,61.072,61.1038,97200.0
2014-11-12 10:25:00,96.3,96.36,96.27,96.3,79600.0,61.0974,61.1355,61.0784,61.0974,79600.0
2014-11-12 10:30:00,96.28,96.3,96.06,96.1,89400.0,61.0847,61.0974,60.9452,60.9705,89400.0
2014-11-12 10:35:00,96.1,96.2,96.09,96.13,97700.0,60.9705,61.034,60.9642,60.9896,97700.0
2014-11-12 10:40:00,96.14,96.2,96.01,96.05,92800.0,60.9959,61.034,60.9134,60.9388,92800.0
2014-11-12 10:45:00,96.05,96.12,96.0,96.06,67600.0,60.9388,60.9832,60.9071,60.9452,67600.0
2014-11-12 10:50:00,96.06,96.08,95.96,96.0,65100.0,60.9452,60.9578,60.8817,60.9071,65100.0
2014-11-12 10:55:00,96.0,96.07,95.95,95.96,68300.0,60.9071,60.9515,60.8754,60.8817,68300.0
2014-11-12 11:00:00,95.96,95.98,95.78,95.84,86800.0,60.8817,60.8944,60.7675,60.8056,86800.0
2014-11-12 11:05:00,95.84,95.97,95.83,95.9,118200.0,60.8056,60.8881,60.7992,60.8436,118200.0
2014-11-12 11:10:00,95.9,96.0,95.86,95.93,81900.0,60.8436,60.9071,60.8183,60.8627,81900.0
2014-11-12 11:15:00,95.92,96.0,95.88,96.0,44600.0,60.8563,60.9071,60.831,60.9071,44600.0
2014-11-12 11:20:00,96.0,96.2,95.98,96.18,59700.0,60.9071,61.034,60.8944,61.0213,59700.0
2014-11-12 11:25:00,96.2,96.24,96.02,96.1,92400.0,61.034,61.0594,60.9198,60.9705,92400.0
2014-11-12 11:30:00,96.1,96.14,95.94,96.01,96400.0,60.9705,60.9959,60.869,60.9134,96400.0
2014-11-12 11:35:00,96.02,96.36,96.02,96.23,177000.0,60.9198,61.1355,60.9198,61.053,177000.0
2014-11-12 11:40:00,96.22,96.25,96.14,96.16,63100.0,61.0467,61.0657,60.9959,61.0086,63100.0
2014-11-12 11:45:00,96.15,96.22,96.02,96.12,188700.0,61.0023,61.0467,60.9198,60.9832,188700.0
2014-11-12 11:50:00,96.13,96.16,95.99,96.01,115700.0,60.9896,61.0086,60.9007,60.9134,115700.0
2014-11-12 11:55:00,96.01,96.2,96.0,96.09,79400.0,60.9134,61.034,60.9071,60.9642,79400.0
2014-11-12 12:00:00,96.08,96.14,96.02,96.02,69400.0,60.9578,60.9959,60.9198,60.9198,69400.0
2014-11-12 12:05:00,96.02,96.15,96.01,96.1,159300.0,60.9198,61.0023,60.9134,60.9705,159300.0
2014-11-12 12:10:00,96.09,96.15,96.0,96.02,61500.0,60.9642,61.0023,60.9071,60.9198,61500.0
2014-11-12 12:15:00,96.01,96.06,95.95,95.95,59800.0,60.9134,60.9452,60.8754,60.8754,59800.0
2014-11-12 12:20:00,95.96,95.98,95.9,95.94,80200.0,60.8817,60.8944,60.8436,60.869,80200.0
2014-11-12 12:25:00,95.93,96.02,95.93,96.0,57500.0,60.8627,60.9198,60.8627,60.9071,57500.0
2014-11-12 12:30:00,95.98,96.08,95.97,95.98,49500.0,60.8944,60.9578,60.8881,60.8944,49500.0
2014-11-12 12:35:00,95.98,96.01,95.9,95.95,52800.0,60.8944,60.9134,60.8436,60.8754,52800.0
2014-11-12 12:40:00,95.96,96.02,95.94,95.98,57900.0,60.8817,60.9198,60.869,60.8944,57900.0
2014-11-12 12:45:00,95.98,96.05,95.93,95.99,108900.0,60.8944,60.9388,60.8627,60.9007,108900.0
2014-11-12 12:50:00,95.98,96.05,95.95,95.97,33000.0,60.8944,60.9388,60.8754,60.8881,33000.0
2014-11-12 12:55:00,95.98,96.0,95.87,95.91,94400.0,60.8944,60.9071,60.8246,60.85,94400.0
2014-11-12 13:00:00,95.9,95.91,95.81,95.84,121500.0,60.8436,60.85,60.7865,60.8056,121500.0
2014-11-12 13:05:00,95.85,95.89,95.82,95.84,56900.0,60.8119,60.8373,60.7929,60.8056,56900.0
2014-11-12 13:10:00,95.85,95.89,95.84,95.87,41000.0,60.8119,60.8373,60.8056,60.8246,41000.0
2014-11-12 13:15:00,95.87,95.88,95.79,95.83,48200.0,60.8246,60.831,60.7739,60.7992,48200.0
2014-11-12 13:20:00,95.83,95.84,95.7,95.72,113100.0,60.7992,60.8056,60.7168,60.7294,113100.0
2014-11-12 13:25:00,95.72,95.8,95.72,95.77,111600.0,60.7294,60.7802,60.7294,60.7612,111600.0
2014-11-12 13:30:00,95.78,95.84,95.76,95.77,119500.0,60.7675,60.8056,60.7548,60.7612,119500.0
2014-11-12 13:35:00,95.77,95.77,95.65,95.68,94700.0,60.7612,60.7612,60.685,60.7041,94700.0
2014-11-12 13:40:00,95.69,95.72,95.62,95.64,126400.0,60.7104,60.7294,60.666,60.6787,126400.0
2014-11-12 13:45:00,95.63,95.66,95.59,95.61,131600.0,60.6723,60.6914,60.647,60.6597,131600.0
2014-11-12 13:50:00,95.61,95.61,95.51,95.52,155800.0,60.6597,60.6597,60.5962,60.6026,155800.0
2014-11-12 13:55:00,95.52,95.61,95.49,95.59,197600.0,60.6026,60.6597,60.5835,60.647,197600.0
2014-11-12 14:00:00,95.58,95.58,95.48,95.49,134300.0,60.6406,60.6406,60.5772,60.5835,134300.0
2014-11-12 14:05:00,95.5,95.52,95.43,95.51,152500.0,60.5899,60.6026,60.5455,60.5962,152500.0
2014-11-12 14:10:00,95.51,95.51,95.41,95.45,45500.0,60.5962,60.5962,60.5328,60.5581,45500.0
2014-11-12 14:15:00,95.45,95.56,95.43,95.55,106100.0,60.5581,60.6279,60.5455,60.6216,106100.0
2014-11-12 14:20:00,95.55,95.57,95.49,95.49,159900.0,60.6216,60.6343,60.5835,60.5835,159900.0
2014-11-12 14:25:00,95.5,95.53,95.47,95.5,67400.0,60.5899,60.6089,60.5708,60.5899,67400.0
2014-11-12 14:30:00,95.5,95.52,95.43,95.43,58400.0,60.5899,60.6026,60.5455,60.5455,58400.0
2014-11-12 14:35:00,95.43,95.43,95.35,95.37,77600.0,60.5455,60.5455,60.4947,60.5074,77600.0
2014-11-12 14:40:00,95.36,95.36,95.19,95.22,141800.0,60.501,60.501,60.3932,60.4122,141800.0
2014-11-12 14:45:00,95.23,95.23,95.13,95.16,123700.0,60.4186,60.4186,60.3551,60.3742,123700.0
2014-11-12 14:50:00,95.16,95.19,95.12,95.15,115400.0,60.3742,60.3932,60.3488,60.3678,115400.0
2014-11-12 14:55:00,95.16,95.23,95.15,95.19,118300.0,60.3742,60.4186,60.3678,60.3932,118300.0
2014-11-12 15:00:00,95.18,95.32,95.17,95.28,129100.0,60.3868,60.4757,60.3805,60.4503,129100.0
2014-11-12 15:05:00,95.28,95.39,95.23,95.39,135900.0,60.4503,60.5201,60.4186,60.5201,135900.0
2014-11-12 15:10:00,95.38,95.42,95.19,95.2,161800.0,60.5137,60.5391,60.3932,60.3995,161800.0
2014-11-12 15:15:00,95.19,95.26,95.19,95.23,110800.0,60.3932,60.4376,60.3932,60.4186,110800.0
2014-11-12 15:20:00,95.24,95.27,95.13,95.17,149400.0,60.4249,60.4439,60.3551,60.3805,149400.0
2014-11-12 15:25:00,95.19,95.25,95.11,95.24,155900.0,60.3932,60.4313,60.3424,60.4249,155900.0
2014-11-12 15:30:00,95.23,95.33,95.21,95.33,161200.0,60.4186,60.482,60.4059,60.482,161200.0
2014-11-12 15:35:00,95.32,95.38,95.28,95.34,122800.0,60.4757,60.5137,60.4503,60.4884,122800.0
2014-11-12 15:40:00,95.33,95.5,95.33,95.48,140500.0,60.482,60.5899,60.482,60.5772,140500.0
2014-11-12 15:45:00,95.48,95.51,95.38,95.41,185400.0,60.5772,60.5962,60.5137,60.5328,185400.0
2014-11-12 15:50:00,95.42,95.44,95.29,95.34,235300.0,60.5391,60.5518,60.4566,60.4884,235300.0
2014-11-12 15:55:00,95.35,95.56,95.34,95.37,659300.0,60.4947,60.6279,60.4884,60.5074,659300.0
2014-11-13 09:30:00,94.96,95.21,94.91,95.17,363800.0,60.2473,60.4059,60.2155,60.3805,363800.0
2014-11-13 09:35:00,95.17,95.19,94.88,95.09,170500.0,60.3805,60.3932,60.1965,60.3297,170500.0
2014-11-13 09:40:00,95.1,95.11,94.94,94.98,145600.0,60.3361,60.3424,60.2346,60.26,145600.0
2014-11-13 09:45:00,94.98,95.13,94.76,95.09,222800.0,60.26,60.3551,60.1204,60.3297,222800.0
2014-11-13 09:50:00,95.1,95.19,94.88,94.91,82900.0,60.3361,60.3932,60.1965,60.2155,82900.0
2014-11-13 09:55:00,94.91,94.96,94.82,94.87,75800.0,60.2155,60.2473,60.1584,60.1902,75800.0
2014-11-13 10:00:00,94.88,94.89,94.71,94.73,141900.0,60.1965,60.2029,60.0886,60.1013,141900.0
2014-11-13 10:05:00,94.74,94.87,94.74,94.85,115300.0,60.1077,60.1902,60.1077,60.1775,115300.0
2014-11-13 10:10:00,94.85,94.88,94.73,94.73,133500.0,60.1775,60.1965,60.1013,60.1013,133500.0
2014-11-13 10:15:00,94.73,94.9,94.72,94.73,159800.0,60.1013,60.2092,60.095,60.1013,159800.0
2014-11-13 10:20:00,94.73,94.77,94.58,94.74,131100.0,60.1013,60.1267,60.0062,60.1077,131100.0
2014-11-13 10:25:00,94.73,94.89,94.7,94.83,98800.0,60.1013,60.2029,60.0823,60.1648,98800.0
2014-11-13 10:30:00,94.83,94.91,94.76,94.77,92400.0,60.1648,60.2155,60.1204,60.1267,92400.0
2014-11-13 10:35:00,94.77,94.81,94.73,94.78,106100.0,60.1267,60.1521,60.1013,60.1331,106100.0
2014-11-13 10:40:00,94.78,94.79,94.61,94.67,98500.0,60.1331,60.1394,60.0252,60.0633,98500.0
2014-11-13 10:45:00,94.67,94.78,94.65,94.77,85300.0,60.0633,60.1331,60.0506,60.1267,85300.0
2014-11-13 10:50:00,94.76,94.79,94.69,94.72,161700.0,60.1204,60.1394,60.076,60.095,161700.0
2014-11-13 10:55:00,94.72,94.75,94.62,94.66,84400.0,60.095,60.114,60.0315,60.0569,84400.0
2014-11-13 11:00:00,94.65,94.72,94.55,94.59,113000.0,60.0506,60.095,59.9871,60.0125,113000.0
2014-11-13 11:05:00,94.59,94.68,94.54,94.61,211600.0,60.0125,60.0696,59.9808,60.0252,211600.0
2014-11-13 11:10:00,94.61,94.63,94.53,94.53,94700.0,60.0252,60.0379,59.9744,59.9744,94700.0
2014-11-13 11:15:00,94.55,94.61,94.52,94.61,166400.0,59.9871,60.0252,59.9681,60.0252,166400.0
2014-11-13 11:20:00,94.61,94.61,94.5,94.53,68700.0,60.0252,60.0252,59.9554,59.9744,68700.0
2014-11-13 11:25:00,94.52,94.53,94.38,94.39,164500.0,59.9681,59.9744,59.8793,59.8856,164500.0
2014-11-13 11:30:00,94.4,94.44,94.28,94.29,126200.0,59.892,59.9173,59.8158,59.8222,126200.0
2014-11-13 11:35:00,94.28,94.33,94.25,94.27,78500.0,59.8158,59.8476,59.7968,59.8095,78500.0
2014-11-13 11:40:00,94.26,94.44,94.25,94.43,94100.0,59.8031,59.9173,59.7968,59.911,94100.0
2014-11-13 11:45:00,94.42,94.58,94.37,94.56,94500.0,59.9047,60.0062,59.8729,59.9935,94500.0
2014-11-13 11:50:00,94.56,94.56,94.46,94.53,57100.0,59.9935,59.9935,59.93,59.9744,57100.0
2014-11-13 11:55:00,94.54,94.62,94.5,94.62,120800.0,59.9808,60.0315,59.9554,60.0315,120800.0
2014-11-13 12:00:00,94.62,94.64,94.49,94.52,80200.0,60.0315,60.0442,59.9491,59.9681,80200.0
2014-11-13 12:05:00,94.5,94.55,94.4,94.54,77600.0,59.9554,59.9871,59.892,59.9808,77600.0
2014-11-13 12:10:00,94.54,94.59,94.48,94.59,45300.0,59.9808,60.0125,59.9427,60.0125,45300.0
2014-11-13 12:15:00,94.59,94.61,94.48,94.49,74300.0,60.0125,60.0252,59.9427,59.9491,74300.0
2014-11-13 12:20:00,94.5,94.54,94.38,94.41,75900.0,59.9554,59.9808,59.8793,59.8983,75900.0
2014-11-13 12:25:00,94.4,94.46,94.35,94.42,66000.0,59.892,59.93,59.8602,59.9047,66000.0
2014-11-13 12:30:00,94.4,94.54,94.4,94.45,59500.0,59.892,59.9808,59.892,59.9237,59500.0
2014-11-13 12:35:00,94.45,94.54,94.45,94.47,57800.0,59.9237,59.9808,59.9237,59.9364,57800.0
2014-11-13 12:40:00,94.47,94.49,94.34,94.4,69300.0,59.9364,59.9491,59.8539,59.892,69300.0
2014-11-13 12:45:00,94.39,94.4,94.31,94.34,87800.0,59.8856,59.892,59.8349,59.8539,87800.0
2014-11-13 12:50:00,94.34,94.39,94.31,94.33,81100.0,59.8539,59.8856,59.8349,59.8476,81100.0
2014-11-13 12:55:00,94.33,94.36,94.3,94.31,76000.0,59.8476,59.8666,59.8285,59.8349,76000.0
2014-11-13 13:00:00,94.3,94.33,94.27,94.31,63400.0,59.8285,59.8476,59.8095,59.8349,63400.0
2014-11-13 13:05:00,94.31,94.37,94.26,94.29,116000.0,59.8349,59.8729,59.8031,59.8222,116000.0
2014-11-13 13:10:00,94.28,94.33,94.27,94.31,54300.0,59.8158,59.8476,59.8095,59.8349,54300.0
2014-11-13 13:15:00,94.3,94.4,94.28,94.39,57500.0,59.8285,59.892,59.8158,59.8856,57500.0
2014-11-13 13:20:00,94.37,94.4,94.3,94.36,75000.0,59.8729,59.892,59.8285,59.8666,75000.0
2014-11-13 13:25:00,94.35,94.35,94.27,94.28,68500.0,59.8602,59.8602,59.8095,59.8158,68500.0
2014-11-13 13:30:00,94.27,94.31,94.17,94.2,92500.0,59.8095,59.8349,59.746,59.7651,92500.0
2014-11-13 13:35:00,94.2,94.27,94.11,94.27,107600.0,59.7651,59.8095,59.708,59.8095,107600.0
2014-11-13 13:40:00,94.26,94.27,94.17,94.2,77500.0,59.8031,59.8095,59.746,59.7651,77500.0
2014-11-13 13:45:00,94.2,94.3,94.19,94.25,60400.0,59.7651,59.8285,59.7587,59.7968,60400.0
2014-11-13 13:50:00,94.25,94.32,94.18,94.18,77900.0,59.7968,59.8412,59.7524,59.7524,77900.0
2014-11-13 13:55:00,94.17,94.19,94.12,94.13,53700.0,59.746,59.7587,59.7143,59.7207,53700.0
2014-11-13 14:00:00,94.13,94.15,94.09,94.13,134600.0,59.7207,59.7334,59.6953,59.7207,134600.0
2014-11-13 14:05:00,94.12,94.13,94.0,94.02,117700.0,59.7143,59.7207,59.6382,59.6509,117700.0
2014-11-13 14:10:00,94.03,94.05,93.86,93.87,171600.0,59.6572,59.6699,59.5494,59.5557,171600.0
2014-11-13 14:15:00,93.88,93.94,93.83,93.9,103700.0,59.5621,59.6001,59.5303,59.5747,103700.0
2014-11-13 14:20:00,93.9,94.01,93.87,93.95,110700.0,59.5747,59.6445,59.5557,59.6065,110700.0
2014-11-13 14:25:00,93.95,94.04,93.89,94.02,131900.0,59.6065,59.6636,59.5684,59.6509,131900.0
2014-11-13 14:30:00,94.01,94.1,93.98,94.09,95900.0,59.6445,59.7016,59.6255,59.6953,95900.0
2014-11-13 14:35:00,94.08,94.11,93.98,94.04,60700.0,59.6889,59.708,59.6255,59.6636,60700.0
2014-11-13 14:40:00,94.04,94.27,94.04,94.26,108000.0,59.6636,59.8095,59.6636,59.8031,108000.0
2014-11-13 14:45:00,94.25,94.39,94.25,94.34,79400.0,59.7968,59.8856,59.7968,59.8539,79400.0
2014-11-13 14:50:00,94.33,94.36,94.28,94.34,72300.0,59.8476,59.8666,59.8158,59.8539,72300.0
2014-11-13 14:55:00,94.33,94.34,94.23,94.23,76700.0,59.8476,59.8539,59.7841,59.7841,76700.0
2014-11-13 15:00:00,94.23,94.38,94.21,94.37,86600.0,59.7841,59.8793,59.7714,59.8729,86600.0
2014-11-13 15:05:00,94.37,94.47,94.31,94.46,116500.0,59.8729,59.9364,59.8349,59.93,116500.0
2014-11-13 15:10:00,94.45,94.48,94.31,94.35,128000.0,59.9237,59.9427,59.8349,59.8602,128000.0
2014-11-13 15:15:00,94.35,94.45,94.35,94.4,116100.0,59.8602,59.9237,59.8602,59.892,116100.0
2014-11-13 15:20:00,94.41,94.42,94.34,94.39,98900.0,59.8983,59.9047,59.8539,59.8856,98900.0
2014-11-13 15:25:00,94.4,94.44,94.28,94.28,112900.0,59.892,59.9173,59.8158,59.8158,112900.0
2014-11-13 15:30:00,94.3,94.57,94.26,94.54,203700.0,59.8285,59.9998,59.8031,59.9808,203700.0
2014-11-13 15:35:00,94.55,94.74,94.53,94.67,293200.0,59.9871,60.1077,59.9744,60.0633,293200.0
2014-11-13 15:40:00,94.69,94.76,94.63,94.69,306600.0,60.076,60.1204,60.0379,60.076,306600.0
2014-11-13 15:45:00,94.7,94.72,94.51,94.67,343500.0,60.0823,60.095,59.9618,60.0633,343500.0
2014-11-13 15:50:00,94.67,94.68,94.43,94.5,406400.0,60.0633,60.0696,59.911,59.9554,406400.0
2014-11-13 15:55:00,94.49,94.66,94.48,94.66,720800.0,59.9491,60.0569,59.9427,60.0569,720800.0
2014-11-14 09:30:00,94.87,95.02,94.71,94.98,229600.0,60.1902,60.2853,60.0886,60.26,229600.0
2014-11-14 09:35:00,94.97,95.0,94.72,94.77,166200.0,60.2536,60.2726,60.095,60.1267,166200.0
2014-11-14 09:40:00,94.78,94.86,94.7,94.71,208300.0,60.1331,60.1838,60.0823,60.0886,208300.0
2014-11-14 09:45:00,94.7,94.82,94.66,94.77,120700.0,60.0823,60.1584,60.0569,60.1267,120700.0
2014-11-14 09:50:00,94.78,94.93,94.74,94.75,80300.0,60.1331,60.2282,60.1077,60.114,80300.0
2014-11-14 09:55:00,94.74,94.82,94.69,94.77,52800.0,60.1077,60.1584,60.076,60.1267,52800.0
2014-11-14 10:00:00,94.76,94.94,94.75,94.82,143600.0,60.1204,60.2346,60.114,60.1584,143600.0
2014-11-14 10:05:00,94.83,94.91,94.79,94.86,127900.0,60.1648,60.2155,60.1394,60.1838,127900.0
2014-11-14 10:10:00,94.85,94.95,94.85,94.93,93700.0,60.1775,60.2409,60.1775,60.2282,93700.0
2014-11-14 10:15:00,94.93,94.97,94.84,94.86,84700.0,60.2282,60.2536,60.1711,60.1838,84700.0
2014-11-14 10:20:00,94.87,94.99,94.73,94.96,89600.0,60.1902,60.2663,60.1013,60.2473,89600.0
2014-11-14 10:25:00,94.96,95.0,94.89,94.97,164500.0,60.2473,60.2726,60.2029,60.2536,164500.0
2014-11-14 10:30:00,94.97,95.02,94.85,94.87,78900.0,60.2536,60.2853,60.1775,60.1902,78900.0
2014-11-14 10:35:00,94.85,94.96,94.82,94.96,75700.0,60.1775,60.2473,60.1584,60.2473,75700.0
2014-11-14 10:40:00,94.95,95.03,94.93,95.0,64700.0,60.2409,60.2917,60.2282,60.2726,64700.0
2014-11-14 10:45:00,95.0,95.08,94.96,95.0,98800.0,60.2726,60.3234,60.2473,60.2726,98800.0
2014-11-14 10:50:00,95.0,95.02,94.91,94.96,76300.0,60.2726,60.2853,60.2155,60.2473,76300.0
2014-11-14 10:55:00,94.95,94.99,94.77,94.78,61100.0,60.2409,60.2663,60.1267,60.1331,61100.0
2014-11-14 11:00:00,94.78,94.84,94.74,94.77,47700.0,60.1331,60.1711,60.1077,60.1267,47700.0
2014-11-14 11:05:00,94.76,94.79,94.68,94.69,68400.0,60.1204,60.1394,60.0696,60.076,68400.0
2014-11-14 11:10:00,94.7,94.74,94.65,94.73,50000.0,60.0823,60.1077,60.0506,60.1013,50000.0
2014-11-14 11:15:00,94.72,94.87,94.72,94.87,33900.0,60.095,60.1902,60.095,60.1902,33900.0
2014-11-14 11:20:00,94.87,94.92,94.76,94.76,61200.0,60.1902,60.2219,60.1204,60.1204,61200.0
2014-11-14 11:25:00,94.78,94.79,94.68,94.7,37000.0,60.1331,60.1394,60.0696,60.0823,37000.0
2014-11-14 11:30:00,94.7,94.87,94.69,94.83,55700.0,60.0823,60.1902,60.076,60.1648,55700.0
2014-11-14 11:35:00,94.82,94.86,94.78,94.8,34200.0,60.1584,60.1838,60.1331,60.1457,34200.0
2014-11-14 11:40:00,94.8,94.8,94.7,94.77,71000.0,60.1457,60.1457,60.0823,60.1267,71000.0
2014-11-14 11:45:00,94.78,94.88,94.74,94.81,41400.0,60.1331,60.1965,60.1077,60.1521,41400.0
2014-11-14 11:50:00,94.8,94.86,94.77,94.84,39100.0,60.1457,60.1838,60.1267,60.1711,39100.0
2014-11-14 11:55:00,94.85,94.85,94.77,94.84,62700.0,60.1775,60.1775,60.1267,60.1711,62700.0
2014-11-14 12:00:00,94.84,94.92,94.82,94.92,91500.0,60.1711,60.2219,60.1584,60.2219,91500.0
2014-11-14 12:05:00,94.92,94.92,94.85,94.86,71700.0,60.2219,60.2219,60.1775,60.1838,71700.0
2014-11-14 12:10:00,94.87,94.87,94.82,94.85,52100.0,60.1902,60.1902,60.1584,60.1775,52100.0
2014-11-14 12:15:00,94.84,94.93,94.82,94.92,57800.0,60.1711,60.2282,60.1584,60.2219,57800.0
2014-11-14 12:20:00,94.92,94.93,94.83,94.85,63000.0,60.2219,60.2282,60.1648,60.1775,63000.0
2014-11-14 12:25:00,94.87,94.87,94.78,94.84,43600.0,60.1902,60.1902,60.1331,60.1711,43600.0
2014-11-14 12:30:00,94.83,94.84,94.71,94.76,49000.0,60.1648,60.1711,60.0886,60.1204,49000.0
2014-11-14 12:35:00,94.75,94.82,94.74,94.8,44600.0,60.114,60.1584,60.1077,60.1457,44600.0
2014-11-14 12:40:00,94.79,94.85,94.78,94.84,44900.0,60.1394,60.1775,60.1331,60.1711,44900.0
2014-11-14 12:45:00,94.85,94.86,94.81,94.81,43600.0,60.1775,60.1838,60.1521,60.1521,43600.0
2014-11-14 12:50:00,94.81,94.82,94.7,94.72,43100.0,60.1521,60.1584,60.0823,60.095,43100.0
2014-11-14 12:55:00,94.72,94.73,94.65,94.7,43500.0,60.095,60.1013,60.0506,60.0823,43500.0
2014-11-14 13:00:00,94.69,94.77,94.66,94.77,47300.0,60.076,60.1267,60.0569,60.1267,47300.0
2014-11-14 13:05:00,94.78,94.89,94.78,94.87,43500.0,60.1331,60.2029,60.1331,60.1902,43500.0
2014-11-14 13:10:00,94.86,94.93,94.86,94.9,46100.0,60.1838,60.2282,60.1838,60.2092,46100.0
2014-11-14 13:15:00,94.9,94.9,94.81,94.86,49300.0,60.2092,60.2092,60.1521,60.1838,49300.0
2014-11-14 13:20:00,94.87,94.88,94.83,94.84,35500.0,60.1902,60.1965,60.1648,60.1711,35500.0
2014-11-14 13:25:00,94.84,94.88,94.81,94.83,80600.0,60.1711,60.1965,60.1521,60.1648,80600.0
2014-11-14 13:30:00,94.83,94.88,94.79,94.84,50800.0,60.1648,60.1965,60.1394,60.1711,50800.0
2014-11-14 13:35:00,94.84,94.86,94.8,94.86,64700.0,60.1711,60.1838,60.1457,60.1838,64700.0
2014-11-14 13:40:00,94.86,94.88,94.82,94.82,42600.0,60.1838,60.1965,60.1584,60.1584,42600.0
2014-11-14 13:45:00,94.82,94.87,94.81,94.87,69600.0,60.1584,60.1902,60.1521,60.1902,69600.0
2014-11-14 13:50:00,94.87,94.91,94.85,94.87,126600.0,60.1902,60.2155,60.1775,60.1902,126600.0
2014-11-14 13:55:00,94.86,94.86,94.77,94.77,68800.0,60.1838,60.1838,60.1267,60.1267,68800.0
2014-11-14 14:00:00,94.77,94.87,94.76,94.85,100100.0,60.1267,60.1902,60.1204,60.1775,100100.0
2014-11-14 14:05:00,94.84,94.88,94.76,94.87,98000.0,60.1711,60.1965,60.1204,60.1902,98000.0
2014-11-14 14:10:00,94.86,94.88,94.83,94.88,103900.0,60.1838,60.1965,60.1648,60.1965,103900.0
2014-11-14 14:15:00,94.89,94.91,94.86,94.91,63700.0,60.2029,60.2155,60.1838,60.2155,63700.0
2014-11-14 14:20:00,94.92,94.93,94.77,94.8,222300.0,60.2219,60.2282,60.1267,60.1457,222300.0
2014-11-14 14:25:00,94.8,94.87,94.8,94.86,68100.0,60.1457,60.1902,60.1457,60.1838,68100.0
2014-11-14 14:30:00,94.87,94.93,94.84,94.84,71300.0,60.1902,60.2282,60.1711,60.1711,71300.0
2014-11-14 14:35:00,94.85,94.87,94.79,94.81,92900.0,60.1775,60.1902,60.1394,60.1521,92900.0
2014-11-14 14:40:00,94.8,94.82,94.73,94.73,67200.0,60.1457,60.1584,60.1013,60.1013,67200.0
2014-11-14 14:45:00,94.73,94.78,94.72,94.78,60200.0,60.1013,60.1331,60.095,60.1331,60200.0
2014-11-14 14:50:00,94.78,94.81,94.74,94.75,67300.0,60.1331,60.1521,60.1077,60.114,67300.0
2014-11-14 14:55:00,94.75,94.77,94.72,94.75,56700.0,60.114,60.1267,60.095,60.114,56700.0
2014-11-14 15:00:00,94.75,94.8,94.74,94.8,65900.0,60.114,60.1457,60.1077,60.1457,65900.0
2014-11-14 15:05:00,94.8,94.86,94.8,94.85,58800.0,60.1457,60.1838,60.1457,60.1775,58800.0
2014-11-14 15:10:00,94.84,94.91,94.83,94.91,91700.0,60.1711,60.2155,60.1648,60.2155,91700.0
2014-11-14 15:15:00,94.91,94.92,94.83,94.9,78000.0,60.2155,60.2219,60.1648,60.2092,78000.0
2014-11-14 15:20:00,94.9,94.93,94.83,94.85,247000.0,60.2092,60.2282,60.1648,60.1775,247000.0
2014-11-14 15:25:00,94.86,94.91,94.85,94.9,73600.0,60.1838,60.2155,60.1775,60.2092,73600.0
2014-11-14 15:30:00,94.91,94.96,94.9,94.95,113500.0,60.2155,60.2473,60.2092,60.2409,113500.0
2014-11-14 15:35:00,94.95,94.97,94.9,94.95,157800.0,60.2409,60.2536,60.2092,60.2409,157800.0
2014-11-14 15:40:00,94.95,94.99,94.91,94.98,196500.0,60.2409,60.2663,60.2155,60.26,196500.0
2014-11-14 15:45:00,94.98,94.99,94.92,94.93,185400.0,60.26,60.2663,60.2219,60.2282,185400.0
2014-11-14 15:50:00,94.93,94.99,94.89,94.96,236900.0,60.2282,60.2663,60.2029,60.2473,236900.0
2014-11-14 15:55:00,94.95,95.11,94.94,95.11,413800.0,60.2409,60.3424,60.2346,60.3424,413800.0
2014-11-17 09:30:00,94.85,94.94,94.56,94.66,280500.0,60.1775,60.2346,59.9935,60.0569,280500.0
2014-11-17 09:35:00,94.66,94.77,94.57,94.61,143800.0,60.0569,60.1267,59.9998,60.0252,143800.0
2014-11-17 09:40:00,94.59,94.68,94.47,94.48,132300.0,60.0125,60.0696,59.9364,59.9427,132300.0
2014-11-17 09:45:00,94.47,94.5,94.3,94.34,126300.0,59.9364,59.9554,59.8285,59.8539,126300.0
2014-11-17 09:50:00,94.34,94.56,94.32,94.46,128900.0,59.8539,59.9935,59.8412,59.93,128900.0
2014-11-17 09:55:00,94.45,94.48,94.32,94.39,102200.0,59.9237,59.9427,59.8412,59.8856,102200.0
2014-11-17 10:00:00,94.38,94.57,94.34,94.44,138600.0,59.8793,59.9998,59.8539,59.9173,138600.0
2014-11-17 10:05:00,94.44,94.47,94.23,94.23,110600.0,59.9173,59.9364,59.7841,59.7841,110600.0
2014-11-17 10:10:00,94.24,94.41,94.19,94.36,114100.0,59.7905,59.8983,59.7587,59.8666,114100.0
2014-11-17 10:15:00,94.34,94.51,94.34,94.47,67300.0,59.8539,59.9618,59.8539,59.9364,67300.0
2014-11-17 10:20:00,94.47,94.5,94.33,94.44,57800.0,59.9364,59.9554,59.8476,59.9173,57800.0
2014-11-17 10:25:00,94.44,94.84,94.42,94.83,110000.0,59.9173,60.1711,59.9047,60.1648,110000.0
2014-11-17 10:30:00,94.83,94.83,94.55,94.58,86600.0,60.1648,60.1648,59.9871,60.0062,86600.0
2014-11-17 10:35:00,94.56,94.61,94.53,94.53,65900.0,59.9935,60.0252,59.9744,59.9744,65900.0
2014-11-17 10:40:00,94.53,94.61,94.48,94.59,62100.0,59.9744,60.0252,59.9427,60.0125,62100.0
2014-11-17 10:45:00,94.6,94.61,94.48,94.55,77600.0,60.0189,60.0252,59.9427,59.9871,77600.0
2014-11-17 10:50:00,94.54,94.56,94.41,94.49,44800.0,59.9808,59.9935,59.8983,59.9491,44800.0
2014-11-17 10:55:00,94.49,94.66,94.48,94.61,54900.0,59.9491,60.0569,59.9427,60.0252,54900.0
2014-11-17 11:00:00,94.6,94.64,94.54,94.6,63100.0,60.0189,60.0442,59.9808,60.0189,63100.0
2014-11-17 11:05:00,94.6,94.63,94.54,94.57,52000.0,60.0189,60.0379,59.9808,59.9998,52000.0
2014-11-17 11:10:00,94.58,94.62,94.47,94.61,59900.0,60.0062,60.0315,59.9364,60.0252,59900.0
2014-11-17 11:15:00,94.6,94.64,94.56,94.61,40300.0,60.0189,60.0442,59.9935,60.0252,40300.0
2014-11-17 11:20:00,94.63,94.68,94.59,94.65,51800.0,60.0379,60.0696,60.0125,60.0506,51800.0
2014-11-17 11:25:00,94.66,94.66,94.46,94.47,59300.0,60.0569,60.0569,59.93,59.9364,59300.0
2014-11-17 11:30:00,94.47,94.58,94.41,94.5,44500.0,59.9364,60.0062,59.8983,59.9554,44500.0
2014-11-17 11:35:00,94.52,94.6,94.44,94.47,32000.0,59.9681,60.0189,59.9173,59.9364,32000.0
2014-11-17 11:40:00,94.47,94.53,94.41,94.49,41300.0,59.9364,59.9744,59.8983,59.9491,41300.0
2014-11-17 11:45:00,94.5,94.51,94.42,94.42,44600.0,59.9554,59.9618,59.9047,59.9047,44600.0
2014-11-17 11:50:00,94.43,94.47,94.39,94.47,44400.0,59.911,59.9364,59.8856,59.9364,44400.0
2014-11-17 11:55:00,94.48,94.52,94.42,94.46,32900.0,59.9427,59.9681,59.9047,59.93,32900.0
2014-11-17 12:00:00,94.46,94.55,94.41,94.42,97200.0,59.93,59.9871,59.8983,59.9047,97200.0
2014-11-17 12:05:00,94.43,94.52,94.43,94.5,21400.0,59.911,59.9681,59.911,59.9554,21400.0
2014-11-17 12:10:00,94.5,94.56,94.48,94.54,51700.0,59.9554,59.9935,59.9427,59.9808,51700.0
2014-11-17 12:15:00,94.53,94.56,94.49,94.56,54200.0,59.9744,59.9935,59.9491,59.9935,54200.0
2014-11-17 12:20:00,94.56,94.68,94.53,94.65,38000.0,59.9935,60.0696,59.9744,60.0506,38000.0
2014-11-17 12:25:00,94.65,94.68,94.6,94.63,30400.0,60.0506,60.0696,60.0189,60.0379,30400.0
2014-11-17 12:30:00,94.63,94.66,94.58,94.61,41800.0,60.0379,60.0569,60.0062,60.0252,41800.0
2014-11-17 12:35:00,94.6,94.66,94.59,94.64,35400.0,60.0189,60.0569,60.0125,60.0442,35400.0
2014-11-17 12:40:00,94.65,94.75,94.65,94.74,42600.0,60.0506,60.114,60.0506,60.1077,42600.0
2014-11-17 12:45:00,94.76,94.82,94.75,94.81,72000.0,60.1204,60.1584,60.114,60.1521,72000.0
2014-11-17 12:50:00,94.81,94.84,94.78,94.82,52000.0,60.1521,60.1711,60.1331,60.1584,52000.0
2014-11-17 12:55:00,94.81,94.86,94.78,94.82,64800.0,60.1521,60.1838,60.1331,60.1584,64800.0
2014-11-17 13:00:00,94.82,94.83,94.74,94.79,44000.0,60.1584,60.1648,60.1077,60.1394,44000.0
2014-11-17 13:05:00,94.78,94.89,94.77,94.87,35100.0,60.1331,60.2029,60.1267,60.1902,35100.0
2014-11-17 13:10:00,94.87,94.98,94.87,94.97,42500.0,60.1902,60.26,60.1902,60.2536,42500.0
2014-11-17 13:15:00,94.96,95.09,94.96,95.03,50600.0,60.2473,60.3297,60.2473,60.2917,50600.0
2014-11-17 13:20:00,95.05,95.09,95.0,95.07,63000.0,60.3044,60.3297,60.2726,60.3171,63000.0
2014-11-17 13:25:00,95.07,95.11,95.02,95.04,58200.0,60.3171,60.3424,60.2853,60.298,58200.0
2014-11-17 13:30:00,95.04,95.04,94.93,94.97,38700.0,60.298,60.298,60.2282,60.2536,38700.0
2014-11-17 13:35:00,94.97,94.98,94.86,94.87,46900.0,60.2536,60.26,60.1838,60.1902,46900.0
2014-11-17 13:40:00,94.88,94.92,94.87,94.9,45800.0,60.1965,60.2219,60.1902,60.2092,45800.0
2014-11-17 13:45:00,94.9,94.91,94.76,94.78,75200.0,60.2092,60.2155,60.1204,60.1331,75200.0
2014-11-17 13:50:00,94.78,94.85,94.78,94.84,84800.0,60.1331,60.1775,60.1331,60.1711,84800.0
2014-11-17 13:55:00,94.84,94.87,94.82,94.83,86800.0,60.1711,60.1902,60.1584,60.1648,86800.0
2014-11-17 14:00:00,94.83,94.93,94.83,94.93,59300.0,60.1648,60.2282,60.1648,60.2282,59300.0
2014-11-17 14:05:00,94.92,94.94,94.89,94.91,47700.0,60.2219,60.2346,60.2029,60.2155,47700.0
2014-11-17 14:10:00,94.91,94.93,94.83,94.89,51900.0,60.2155,60.2282,60.1648,60.2029,51900.0
2014-11-17 14:15:00,94.89,94.89,94.84,94.85,29900.0,60.2029,60.2029,60.1711,60.1775,29900.0
2014-11-17 14:20:00,94.86,94.86,94.78,94.81,45500.0,60.1838,60.1838,60.1331,60.1521,45500.0
2014-11-17 14:25:00,94.81,94.91,94.81,94.9,52900.0,60.1521,60.2155,60.1521,60.2092,52900.0
2014-11-17 14:30:00,94.9,94.96,94.89,94.94,39200.0,60.2092,60.2473,60.2029,60.2346,39200.0
2014-11-17 14:35:00,94.95,95.02,94.95,95.01,46600.0,60.2409,60.2853,60.2409,60.279,46600.0
2014-11-17 14:40:00,95.02,95.07,94.99,95.04,45600.0,60.2853,60.3171,60.2663,60.298,45600.0
2014-11-17 14:45:00,95.03,95.1,95.01,95.01,67300.0,60.2917,60.3361,60.279,60.279,67300.0
2014-11-17 14:50:00,95.01,95.05,94.99,94.99,65500.0,60.279,60.3044,60.2663,60.2663,65500.0
2014-11-17 14:55:00,95.0,95.01,94.94,94.97,54100.0,60.2726,60.279,60.2346,60.2536,54100.0
2014-11-17 15:00:00,94.97,94.99,94.96,94.99,101300.0,60.2536,60.2663,60.2473,60.2663,101300.0
2014-11-17 15:05:00,94.98,95.03,94.94,95.01,152000.0,60.26,60.2917,60.2346,60.279,152000.0
2014-11-17 15:10:00,95.01,95.02,94.93,94.94,112300.0,60.279,60.2853,60.2282,60.2346,112300.0
2014-11-17 15:15:00,94.95,94.98,94.9,94.95,101600.0,60.2409,60.26,60.2092,60.2409,101600.0
2014-11-17 15:20:00,94.95,94.98,94.93,94.95,77200.0,60.2409,60.26,60.2282,60.2409,77200.0
2014-11-17 15:25:00,94.95,95.01,94.94,95.0,118100.0,60.2409,60.279,60.2346,60.2726,118100.0
2014-11-17 15:30:00,94.99,95.03,94.97,95.0,138800.0,60.2663,60.2917,60.2536,60.2726,138800.0
2014-11-17 15:35:00,95.0,95.11,94.98,95.09,134400.0,60.2726,60.3424,60.26,60.3297,134400.0
2014-11-17 15:40:00,95.1,95.11,95.04,95.04,130500.0,60.3361,60.3424,60.298,60.298,130500.0
2014-11-17 15:45:00,95.05,95.1,95.04,95.08,207700.0,60.3044,60.3361,60.298,60.3234,207700.0
2014-11-17 15:50:00,95.08,95.1,95.07,95.1,379300.0,60.3234,60.3361,60.3171,60.3361,379300.0
2014-11-17 15:55:00,95.1,95.14,95.09,95.1,441400.0,60.3361,60.3615,60.3297,60.3361,441400.0
2014-11-18 09:30:00,95.08,95.3,95.04,95.13,191700.0,60.3234,60.463,60.298,60.3551,191700.0
2014-11-18 09:35:00,95.18,95.34,95.14,95.18,105400.0,60.3868,60.4884,60.3615,60.3868,105400.0
2014-11-18 09:40:00,95.18,95.75,95.16,95.59,268600.0,60.3868,60.7485,60.3742,60.647,268600.0
2014-11-18 09:45:00,95.58,95.59,95.23,95.25,149600.0,60.6406,60.647,60.4186,60.4313,149600.0
2014-11-18 09:50:00,95.25,95.41,95.22,95.34,187200.0,60.4313,60.5328,60.4122,60.4884,187200.0
2014-11-18 09:55:00,95.37,95.37,95.14,95.34,118600.0,60.5074,60.5074,60.3615,60.4884,118600.0
2014-11-18 10:00:00,95.32,95.35,95.14,95.27,114400.0,60.4757,60.4947,60.3615,60.4439,114400.0
2014-11-18 10:05:00,95.27,95.3,95.19,95.3,83600.0,60.4439,60.463,60.3932,60.463,83600.0
2014-11-18 10:10:00,95.29,95.38,95.28,95.31,51500.0,60.4566,60.5137,60.4503,60.4693,51500.0
2014-11-18 10:15:00,95.3,95.37,95.24,95.37,55400.0,60.463,60.5074,60.4249,60.5074,55400.0
2014-11-18 10:20:00,95.36,95.36,95.15,95.17,121500.0,60.501,60.501,60.3678,60.3805,121500.0
2014-11-18 10:25:00,95.17,95.25,94.97,94.97,144000.0,60.3805,60.4313,60.2536,60.2536,144000.0
2014-11-18 10:30:00,94.97,95.03,94.89,94.89,99100.0,60.2536,60.2917,60.2029,60.2029,99100.0
2014-11-18 10:35:00,94.89,94.89,94.76,94.86,132500.0,60.2029,60.2029,60.1204,60.1838,132500.0
2014-11-18 10:40:00,94.85,94.88,94.81,94.87,97900.0,60.1775,60.1965,60.1521,60.1902,97900.0
2014-11-18 10:45:00,94.87,94.89,94.79,94.85,92500.0,60.1902,60.2029,60.1394,60.1775,92500.0
2014-11-18 10:50:00,94.86,94.86,94.53,94.67,222400.0,60.1838,60.1838,59.9744,60.0633,222400.0
2014-11-18 10:55:00,94.66,94.82,94.61,94.78,120600.0,60.0569,60.1584,60.0252,60.1331,120600.0
2014-11-18 11:00:00,94.78,94.83,94.69,94.71,94400.0,60.1331,60.1648,60.076,60.0886,94400.0
2014-11-18 11:05:00,94.71,94.81,94.7,94.76,123200.0,60.0886,60.1521,60.0823,60.1204,123200.0
2014-11-18 11:10:00,94.77,94.87,94.77,94.86,60300.0,60.1267,60.1902,60.1267,60.1838,60300.0
2014-11-18 11:15:00,94.86,94.94,94.85,94.93,48100.0,60.1838,60.2346,60.1775,60.2282,48100.0
2014-11-18 11:20:00,94.93,95.05,94.93,95.02,89200.0,60.2282,60.3044,60.2282,60.2853,89200.0
2014-11-18 11:25:00,95.01,95.05,94.97,94.98,46700.0,60.279,60.3044,60.2536,60.26,46700.0
2014-11-18 11:30:00,94.99,95.02,94.9,94.97,78100.0,60.2663,60.2853,60.2092,60.2536,78100.0
2014-11-18 11:35:00,94.97,95.07,94.95,95.06,82900.0,60.2536,60.3171,60.2409,60.3107,82900.0
2014-11-18 11:40:00,95.06,95.06,94.96,95.02,33000.0,60.3107,60.3107,60.2473,60.2853,33000.0
2014-11-18 11:45:00,95.01,95.01,94.91,94.95,90300.0,60.279,60.279,60.2155,60.2409,90300.0
2014-11-18 11:50:00,94.96,94.97,94.92,94.93,44800.0,60.2473,60.2536,60.2219,60.2282,44800.0
2014-11-18 11:55:00,94.92,94.93,94.85,94.87,40400.0,60.2219,60.2282,60.1775,60.1902,40400.0
2014-11-18 12:00:00,94.85,94.89,94.78,94.78,68100.0,60.1775,60.2029,60.1331,60.1331,68100.0
2014-11-18 12:05:00,94.78,94.81,94.73,94.8,46300.0,60.1331,60.1521,60.1013,60.1457,46300.0
2014-11-18 12:10:00,94.8,94.85,94.76,94.84,65400.0,60.1457,60.1775,60.1204,60.1711,65400.0
2014-11-18 12:15:00,94.85,94.91,94.84,94.91,69800.0,60.1775,60.2155,60.1711,60.2155,69800.0
2014-11-18 12:20:00,94.9,95.04,94.89,95.03,46000.0,60.2092,60.298,60.2029,60.2917,46000.0
2014-11-18 12:25:00,95.03,95.07,94.93,94.95,40800.0,60.2917,60.3171,60.2282,60.2409,40800.0
2014-11-18 12:30:00,94.94,95.03,94.94,95.01,31300.0,60.2346,60.2917,60.2346,60.279,31300.0
2014-11-18 12:35:00,95.01,95.07,94.98,95.01,32400.0,60.279,60.3171,60.26,60.279,32400.0
2014-11-18 12:40:00,95.01,95.12,95.0,95.1,55500.0,60.279,60.3488,60.2726,60.3361,55500.0
2014-11-18 12:45:00,95.09,95.15,95.08,95.14,35200.0,60.3297,60.3678,60.3234,60.3615,35200.0
2014-11-18 12:50:00,95.13,95.15,95.08,95.13,33600.0,60.3551,60.3678,60.3234,60.3551,33600.0
2014-11-18 12:55:00,95.13,95.17,95.1,95.12,50400.0,60.3551,60.3805,60.3361,60.3488,50400.0
2014-11-18 13:00:00,95.12,95.12,95.06,95.1,56100.0,60.3488,60.3488,60.3107,60.3361,56100.0
2014-11-18 13:05:00,95.1,95.16,95.05,95.1,65900.0,60.3361,60.3742,60.3044,60.3361,65900.0
2014-11-18 13:10:00,95.09,95.11,95.01,95.02,119900.0,60.3297,60.3424,60.279,60.2853,119900.0
2014-11-18 13:15:00,95.01,95.02,94.96,94.98,72100.0,60.279,60.2853,60.2473,60.26,72100.0
2014-11-18 13:20:00,94.97,95.07,94.97,95.01,61300.0,60.2536,60.3171,60.2536,60.279,61300.0
2014-11-18 13:25:00,95.01,95.09,94.99,95.08,41600.0,60.279,60.3297,60.2663,60.3234,41600.0
2014-11-18 13:30:00,95.06,95.1,95.0,95.09,31700.0,60.3107,60.3361,60.2726,60.3297,31700.0
2014-11-18 13:35:00,95.09,95.09,94.98,94.98,53900.0,60.3297,60.3297,60.26,60.26,53900.0
2014-11-18 13:40:00,94.98,94.99,94.89,94.92,50300.0,60.26,60.2663,60.2029,60.2219,50300.0
2014-11-18 13:45:00,94.92,94.93,94.88,94.9,27300.0,60.2219,60.2282,60.1965,60.2092,27300.0
2014-11-18 13:50:00,94.9,94.96,94.88,94.96,44100.0,60.2092,60.2473,60.1965,60.2473,44100.0
2014-11-18 13:55:00,94.95,94.97,94.9,94.91,72300.0,60.2409,60.2536,60.2092,60.2155,72300.0
2014-11-18 14:00:00,94.9,95.01,94.88,95.01,82000.0,60.2092,60.279,60.1965,60.279,82000.0
2014-11-18 14:05:00,95.02,95.12,95.0,95.11,65700.0,60.2853,60.3488,60.2726,60.3424,65700.0
2014-11-18 14:10:00,95.11,95.19,95.11,95.15,70100.0,60.3424,60.3932,60.3424,60.3678,70100.0
2014-11-18 14:15:00,95.15,95.2,95.12,95.2,43700.0,60.3678,60.3995,60.3488,60.3995,43700.0
2014-11-18 14:20:00,95.2,95.26,95.18,95.18,78700.0,60.3995,60.4376,60.3868,60.3868,78700.0
2014-11-18 14:25:00,95.19,95.21,95.16,95.2,43000.0,60.3932,60.4059,60.3742,60.3995,43000.0
2014-11-18 14:30:00,95.19,95.25,95.19,95.25,53100.0,60.3932,60.4313,60.3932,60.4313,53100.0
2014-11-18 14:35:00,95.25,95.25,95.2,95.22,108100.0,60.4313,60.4313,60.3995,60.4122,108100.0
2014-11-18 14:40:00,95.22,95.25,95.21,95.25,94300.0,60.4122,60.4313,60.4059,60.4313,94300.0
2014-11-18 14:45:00,95.25,95.25,95.18,95.22,56000.0,60.4313,60.4313,60.3868,60.4122,56000.0
2014-11-18 14:50:00,95.22,95.24,95.13,95.14,57500.0,60.4122,60.4249,60.3551,60.3615,57500.0
2014-11-18 14:55:00,95.13,95.14,95.03,95.05,57500.0,60.3551,60.3615,60.2917,60.3044,57500.0
2014-11-18 15:00:00,95.05,95.09,95.04,95.09,44800.0,60.3044,60.3297,60.298,60.3297,44800.0
2014-11-18 15:05:00,95.08,95.14,95.08,95.11,65200.0,60.3234,60.3615,60.3234,60.3424,65200.0
2014-11-18 15:10:00,95.11,95.16,95.09,95.14,61700.0,60.3424,60.3742,60.3297,60.3615,61700.0
2014-11-18 15:15:00,95.13,95.15,95.11,95.13,34400.0,60.3551,60.3678,60.3424,60.3551,34400.0
2014-11-18 15:20:00,95.13,95.13,95.08,95.11,78800.0,60.3551,60.3551,60.3234,60.3424,78800.0
2014-11-18 15:25:00,95.12,95.19,95.11,95.16,48700.0,60.3488,60.3932,60.3424,60.3742,48700.0
2014-11-18 15:30:00,95.17,95.17,95.08,95.12,145600.0,60.3805,60.3805,60.3234,60.3488,145600.0
2014-11-18 15:35:00,95.12,95.13,95.08,95.13,95900.0,60.3488,60.3551,60.3234,60.3551,95900.0
2014-11-18 15:40:00,95.13,95.16,95.09,95.11,114800.0,60.3551,60.3742,60.3297,60.3424,114800.0
2014-11-18 15:45:00,95.12,95.12,95.03,95.09,185600.0,60.3488,60.3488,60.2917,60.3297,185600.0
2014-11-18 15:50:00,95.09,95.1,94.96,94.98,216900.0,60.3297,60.3361,60.2473,60.26,216900.0
2014-11-18 15:55:00,94.98,94.99,94.88,94.89,395600.0,60.26,60.2663,60.1965,60.2029,395600.0
2014-11-19 09:30:00,95.08,95.08,94.75,94.8,198700.0,60.3234,60.3234,60.114,60.1457,198700.0
2014-11-19 09:35:00,94.76,95.03,94.64,94.84,185600.0,60.1204,60.2917,60.0442,60.1711,185600.0
2014-11-19 09:40:00,94.84,94.88,94.73,94.84,65800.0,60.1711,60.1965,60.1013,60.1711,65800.0
2014-11-19 09:45:00,94.83,94.88,94.74,94.75,64600.0,60.1648,60.1965,60.1077,60.114,64600.0
2014-11-19 09:50:00,94.73,94.79,94.66,94.71,86200.0,60.1013,60.1394,60.0569,60.0886,86200.0
2014-11-19 09:55:00,94.71,94.74,94.61,94.66,93900.0,60.0886,60.1077,60.0252,60.0569,93900.0
2014-11-19 10:00:00,94.66,94.7,94.48,94.51,94700.0,60.0569,60.0823,59.9427,59.9618,94700.0
2014-11-19 10:05:00,94.51,94.67,94.49,94.62,62400.0,59.9618,60.0633,59.9491,60.0315,62400.0
2014-11-19 10:10:00,94.61,94.64,94.44,94.45,66200.0,60.0252,60.0442,59.9173,59.9237,66200.0
2014-11-19 10:15:00,94.44,94.55,94.41,94.54,80000.0,59.9173,59.9871,59.8983,59.9808,80000.0
2014-11-19 10:20:00,94.54,94.55,94.45,94.48,37500.0,59.9808,59.9871,59.9237,59.9427,37500.0
2014-11-19 10:25:00,94.48,94.5,94.43,94.43,40200.0,59.9427,59.9554,59.911,59.911,40200.0
2014-11-19 10:30:00,94.42,94.48,94.3,94.3,109600.0,59.9047,59.9427,59.8285,59.8285,109600.0
2014-11-19 10:35:00,94.3,94.31,94.13,94.23,81100.0,59.8285,59.8349,59.7207,59.7841,81100.0
2014-11-19 10:40:00,94.23,94.29,94.14,94.26,62200.0,59.7841,59.8222,59.727,59.8031,62200.0
2014-11-19 10:45:00,94.25,94.47,94.23,94.46,84000.0,59.7968,59.9364,59.7841,59.93,84000.0
2014-11-19 10:50:00,94.46,94.55,94.44,94.55,101200.0,59.93,59.9871,59.9173,59.9871,101200.0
2014-11-19 10:55:00,94.55,94.58,94.44,94.54,142600.0,59.9871,60.0062,59.9173,59.9808,142600.0
2014-11-19 11:00:00,94.52,94.63,94.41,94.59,74700.0,59.9681,60.0379,59.8983,60.0125,74700.0
2014-11-19 11:05:00,94.59,94.75,94.53,94.71,58700.0,60.0125,60.114,59.9744,60.0886,58700.0
2014-11-19 11:10:00,94.72,94.75,94.6,94.72,59700.0,60.095,60.114,60.0189,60.095,59700.0
2014-11-19 11:15:00,94.72,94.83,94.72,94.76,48800.0,60.095,60.1648,60.095,60.1204,48800.0
2014-11-19 11:20:00,94.75,94.86,94.73,94.85,52400.0,60.114,60.1838,60.1013,60.1775,52400.0
2014-11-19 11:25:00,94.85,94.89,94.81,94.86,41300.0,60.1775,60.2029,60.1521,60.1838,41300.0
2014-11-19 11:30:00,94.85,94.95,94.81,94.94,40000.0,60.1775,60.2409,60.1521,60.2346,40000.0
2014-11-19 11:35:00,94.94,95.02,94.92,95.02,89100.0,60.2346,60.2853,60.2219,60.2853,89100.0
2014-11-19 11:40:00,95.02,95.18,95.01,95.17,88000.0,60.2853,60.3868,60.279,60.3805,88000.0
2014-11-19 11:45:00,95.17,95.27,95.14,95.15,52900.0,60.3805,60.4439,60.3615,60.3678,52900.0
2014-11-19 11:50:00,95.16,95.19,95.13,95.14,54400.0,60.3742,60.3932,60.3551,60.3615,54400.0
2014-11-19 11:55:00,95.14,95.19,95.1,95.12,63000.0,60.3615,60.3932,60.3361,60.3488,63000.0
2014-11-19 12:00:00,95.12,95.24,95.11,95.21,89100.0,60.3488,60.4249,60.3424,60.4059,89100.0
2014-11-19 12:05:00,95.2,95.22,95.16,95.17,49700.0,60.3995,60.4122,60.3742,60.3805,49700.0
2014-11-19 12:10:00,95.17,95.21,95.16,95.19,57300.0,60.3805,60.4059,60.3742,60.3932,57300.0
2014-11-19 12:15:00,95.19,95.22,95.14,95.19,60300.0,60.3932,60.4122,60.3615,60.3932,60300.0
2014-11-19 12:20:00,95.19,95.24,95.17,95.2,42100.0,60.3932,60.4249,60.3805,60.3995,42100.0
2014-11-19 12:25:00,95.21,95.24,95.14,95.17,47800.0,60.4059,60.4249,60.3615,60.3805,47800.0
2014-11-19 12:30:00,95.16,95.17,95.12,95.15,54100.0,60.3742,60.3805,60.3488,60.3678,54100.0
2014-11-19 12:35:00,95.16,95.18,95.09,95.1,32100.0,60.3742,60.3868,60.3297,60.3361,32100.0
2014-11-19 12:40:00,95.09,95.18,95.08,95.17,35800.0,60.3297,60.3868,60.3234,60.3805,35800.0
2014-11-19 12:45:00,95.17,95.2,95.13,95.18,23800.0,60.3805,60.3995,60.3551,60.3868,23800.0
2014-11-19 12:50:00,95.19,95.23,95.17,95.17,24000.0,60.3932,60.4186,60.3805,60.3805,24000.0
2014-11-19 12:55:00,95.18,95.29,95.15,95.29,51700.0,60.3868,60.4566,60.3678,60.4566,51700.0
2014-11-19 13:00:00,95.29,95.39,95.27,95.36,78200.0,60.4566,60.5201,60.4439,60.501,78200.0
2014-11-19 13:05:00,95.35,95.38,95.21,95.23,28800.0,60.4947,60.5137,60.4059,60.4186,28800.0
2014-11-19 13:10:00,95.22,95.33,95.21,95.32,34500.0,60.4122,60.482,60.4059,60.4757,34500.0
2014-11-19 13:15:00,95.32,95.38,95.31,95.38,31900.0,60.4757,60.5137,60.4693,60.5137,31900.0
2014-11-19 13:20:00,95.38,95.39,95.32,95.33,40600.0,60.5137,60.5201,60.4757,60.482,40600.0
2014-11-19 13:25:00,95.33,95.45,95.32,95.43,71400.0,60.482,60.5581,60.4757,60.5455,71400.0
2014-11-19 13:30:00,95.43,95.45,95.37,95.4,50000.0,60.5455,60.5581,60.5074,60.5264,50000.0
2014-11-19 13:35:00,95.39,95.43,95.33,95.36,50800.0,60.5201,60.5455,60.482,60.501,50800.0
2014-11-19 13:40:00,95.36,95.45,95.34,95.44,84900.0,60.501,60.5581,60.4884,60.5518,84900.0
2014-11-19 13:45:00,95.44,95.44,95.41,95.42,47500.0,60.5518,60.5518,60.5328,60.5391,47500.0
2014-11-19 13:50:00,95.41,95.53,95.4,95.53,68300.0,60.5328,60.6089,60.5264,60.6089,68300.0
2014-11-19 13:55:00,95.53,95.55,95.48,95.51,58300.0,60.6089,60.6216,60.5772,60.5962,58300.0
2014-11-19 14:00:00,95.5,95.74,95.47,95.66,140300.0,60.5899,60.7421,60.5708,60.6914,140300.0
2014-11-19 14:05:00,95.65,95.67,95.54,95.55,87800.0,60.685,60.6977,60.6152,60.6216,87800.0
2014-11-19 14:10:00,95.55,95.64,95.5,95.51,90000.0,60.6216,60.6787,60.5899,60.5962,90000.0
2014-11-19 14:15:00,95.51,95.6,95.5,95.57,77400.0,60.5962,60.6533,60.5899,60.6343,77400.0
2014-11-19 14:20:00,95.58,95.58,95.27,95.32,107000.0,60.6406,60.6406,60.4439,60.4757,107000.0
2014-11-19 14:25:00,95.32,95.43,95.28,95.31,79100.0,60.4757,60.5455,60.4503,60.4693,79100.0
2014-11-19 14:30:00,95.32,95.45,95.31,95.45,70700.0,60.4757,60.5581,60.4693,60.5581,70700.0
2014-11-19 14:35:00,95.44,95.47,95.32,95.42,57600.0,60.5518,60.5708,60.4757,60.5391,57600.0
2014-11-19 14:40:00,95.42,95.43,95.31,95.34,69200.0,60.5391,60.5455,60.4693,60.4884,69200.0
2014-11-19 14:45:00,95.33,95.35,95.24,95.31,103800.0,60.482,60.4947,60.4249,60.4693,103800.0
2014-11-19 14:50:00,95.31,95.34,95.29,95.33,53900.0,60.4693,60.4884,60.4566,60.482,53900.0
2014-11-19 14:55:00,95.33,95.4,95.29,95.34,51200.0,60.482,60.5264,60.4566,60.4884,51200.0
2014-11-19 15:00:00,95.34,95.35,95.25,95.26,58500.0,60.4884,60.4947,60.4313,60.4376,58500.0
2014-11-19 15:05:00,95.25,95.29,95.25,95.28,57000.0,60.4313,60.4566,60.4313,60.4503,57000.0
2014-11-19 15:10:00,95.28,95.33,95.25,95.28,46300.0,60.4503,60.482,60.4313,60.4503,46300.0
2014-11-19 15:15:00,95.28,95.45,95.25,95.44,73400.0,60.4503,60.5581,60.4313,60.5518,73400.0
2014-11-19 15:20:00,95.45,95.6,95.45,95.55,86200.0,60.5581,60.6533,60.5581,60.6216,86200.0
2014-11-19 15:25:00,95.55,95.56,95.48,95.53,88900.0,60.6216,60.6279,60.5772,60.6089,88900.0
2014-11-19 15:30:00,95.54,95.57,95.48,95.5,88000.0,60.6152,60.6343,60.5772,60.5899,88000.0
2014-11-19 15:35:00,95.49,95.59,95.49,95.55,128600.0,60.5835,60.647,60.5835,60.6216,128600.0
2014-11-19 15:40:00,95.55,95.65,95.5,95.59,213600.0,60.6216,60.685,60.5899,60.647,213600.0
2014-11-19 15:45:00,95.6,95.62,95.55,95.57,240200.0,60.6533,60.666,60.6216,60.6343,240200.0
2014-11-19 15:50:00,95.56,95.64,95.55,95.64,167100.0,60.6279,60.6787,60.6216,60.6787,167100.0
2014-11-19 15:55:00,95.64,95.68,95.56,95.59,368800.0,60.6787,60.7041,60.6279,60.647,368800.0
2014-11-20 09:30:00,95.37,95.72,95.29,95.61,203700.0,60.5074,60.7294,60.4566,60.6597,203700.0
2014-11-20 09:35:00,95.58,95.72,95.52,95.56,103800.0,60.6406,60.7294,60.6026,60.6279,103800.0
2014-11-20 09:40:00,95.56,95.72,95.52,95.62,80600.0,60.6279,60.7294,60.6026,60.666,80600.0
2014-11-20 09:45:00,95.6,95.72,95.6,95.66,161900.0,60.6533,60.7294,60.6533,60.6914,161900.0
2014-11-20 09:50:00,95.66,95.7,95.61,95.7,120900.0,60.6914,60.7168,60.6597,60.7168,120900.0
2014-11-20 09:55:00,95.69,95.71,95.53,95.59,68600.0,60.7104,60.7231,60.6089,60.647,68600.0
2014-11-20 10:00:00,95.59,95.78,95.58,95.74,117700.0,60.647,60.7675,60.6406,60.7421,117700.0
2014-11-20 10:05:00,95.74,95.84,95.73,95.77,90500.0,60.7421,60.8056,60.7358,60.7612,90500.0
2014-11-20 10:10:00,95.78,95.8,95.62,95.68,65300.0,60.7675,60.7802,60.666,60.7041,65300.0
2014-11-20 10:15:00,95.68,95.68,95.59,95.65,76600.0,60.7041,60.7041,60.647,60.685,76600.0
2014-11-20 10:20:00,95.63,95.71,95.6,95.66,58300.0,60.6723,60.7231,60.6533,60.6914,58300.0
2014-11-20 10:25:00,95.65,95.72,95.64,95.71,51800.0,60.685,60.7294,60.6787,60.7231,51800.0
2014-11-20 10:30:00,95.71,95.82,95.69,95.75,108200.0,60.7231,60.7929,60.7104,60.7485,108200.0
2014-11-20 10:35:00,95.77,95.85,95.76,95.78,119700.0,60.7612,60.8119,60.7548,60.7675,119700.0
2014-11-20 10:40:00,95.77,95.9,95.76,95.88,90700.0,60.7612,60.8436,60.7548,60.831,90700.0
2014-11-20 10:45:00,95.87,95.88,95.71,95.72,72400.0,60.8246,60.831,60.7231,60.7294,72400.0
2014-11-20 10:50:00,95.72,95.74,95.65,95.7,46200.0,60.7294,60.7421,60.685,60.7168,46200.0
2014-11-20 10:55:00,95.7,95.72,95.67,95.7,74700.0,60.7168,60.7294,60.6977,60.7168,74700.0
2014-11-20 11:00:00,95.69,95.74,95.67,95.71,88900.0,60.7104,60.7421,60.6977,60.7231,88900.0
2014-11-20 11:05:00,95.72,95.74,95.69,95.71,104700.0,60.7294,60.7421,60.7104,60.7231,104700.0
2014-11-20 11:10:00,95.7,95.72,95.6,95.63,83600.0,60.7168,60.7294,60.6533,60.6723,83600.0
2014-11-20 11:15:00,95.63,95.66,95.6,95.66,42000.0,60.6723,60.6914,60.6533,60.6914,42000.0
2014-11-20 11:20:00,95.66,95.74,95.64,95.74,45200.0,60.6914,60.7421,60.6787,60.7421,45200.0
2014-11-20 11:25:00,95.73,95.78,95.62,95.64,52800.0,60.7358,60.7675,60.666,60.6787,52800.0
2014-11-20 11:30:00,95.62,95.74,95.62,95.73,28900.0,60.666,60.7421,60.666,60.7358,28900.0
2014-11-20 11:35:00,95.72,95.72,95.64,95.66,29100.0,60.7294,60.7294,60.6787,60.6914,29100.0
2014-11-20 11:40:00,95.66,95.67,95.58,95.58,34900.0,60.6914,60.6977,60.6406,60.6406,34900.0
2014-11-20 11:45:00,95.59,95.62,95.54,95.6,33800.0,60.647,60.666,60.6152,60.6533,33800.0
2014-11-20 11:50:00,95.6,95.6,95.53,95.58,73700.0,60.6533,60.6533,60.6089,60.6406,73700.0
2014-11-20 11:55:00,95.59,95.59,95.48,95.5,40900.0,60.647,60.647,60.5772,60.5899,40900.0
2014-11-20 12:00:00,95.5,95.52,95.47,95.51,47400.0,60.5899,60.6026,60.5708,60.5962,47400.0
2014-11-20 12:05:00,95.5,95.51,95.43,95.5,48500.0,60.5899,60.5962,60.5455,60.5899,48500.0
2014-11-20 12:10:00,95.5,95.51,95.42,95.48,65100.0,60.5899,60.5962,60.5391,60.5772,65100.0
2014-11-20 12:15:00,95.49,95.54,95.48,95.51,54000.0,60.5835,60.6152,60.5772,60.5962,54000.0
2014-11-20 12:20:00,95.5,95.5,95.45,95.47,50800.0,60.5899,60.5899,60.5581,60.5708,50800.0
2014-11-20 12:25:00,95.48,95.49,95.43,95.48,64000.0,60.5772,60.5835,60.5455,60.5772,64000.0
2014-11-20 12:30:00,95.48,95.53,95.44,95.52,91600.0,60.5772,60.6089,60.5518,60.6026,91600.0
2014-11-20 12:35:00,95.53,95.53,95.49,95.52,75800.0,60.6089,60.6089,60.5835,60.6026,75800.0
2014-11-20 12:40:00,95.51,95.51,95.45,95.48,37100.0,60.5962,60.5962,60.5581,60.5772,37100.0
2014-11-20 12:45:00,95.48,95.49,95.44,95.48,53500.0,60.5772,60.5835,60.5518,60.5772,53500.0
2014-11-20 12:50:00,95.48,95.5,95.42,95.45,49400.0,60.5772,60.5899,60.5391,60.5581,49400.0
2014-11-20 12:55:00,95.44,95.49,95.4,95.45,56200.0,60.5518,60.5835,60.5264,60.5581,56200.0
2014-11-20 13:00:00,95.44,95.49,95.41,95.48,41000.0,60.5518,60.5835,60.5328,60.5772,41000.0
2014-11-20 13:05:00,95.48,95.49,95.37,95.39,60500.0,60.5772,60.5835,60.5074,60.5201,60500.0
2014-11-20 13:10:00,95.39,95.4,95.34,95.39,33400.0,60.5201,60.5264,60.4884,60.5201,33400.0
2014-11-20 13:15:00,95.39,95.4,95.28,95.3,42500.0,60.5201,60.5264,60.4503,60.463,42500.0
2014-11-20 13:20:00,95.31,95.32,95.28,95.28,53400.0,60.4693,60.4757,60.4503,60.4503,53400.0
2014-11-20 13:25:00,95.28,95.37,95.26,95.37,30600.0,60.4503,60.5074,60.4376,60.5074,30600.0
2014-11-20 13:30:00,95.36,95.38,95.32,95.37,50700.0,60.501,60.5137,60.4757,60.5074,50700.0
2014-11-20 13:35:00,95.37,95.4,95.34,95.36,43000.0,60.5074,60.5264,60.4884,60.501,43000.0
2014-11-20 13:40:00,95.37,95.41,95.36,95.38,90000.0,60.5074,60.5328,60.501,60.5137,90000.0
2014-11-20 13:45:00,95.39,95.42,95.33,95.36,64300.0,60.5201,60.5391,60.482,60.501,64300.0
2014-11-20 13:50:00,95.36,95.37,95.3,95.31,46200.0,60.501,60.5074,60.463,60.4693,46200.0
2014-11-20 13:55:00,95.31,95.36,95.26,95.34,61100.0,60.4693,60.501,60.4376,60.4884,61100.0
2014-11-20 14:00:00,95.34,95.43,95.32,95.36,61100.0,60.4884,60.5455,60.4757,60.501,61100.0
2014-11-20 14:05:00,95.37,95.39,95.34,95.37,58900.0,60.5074,60.5201,60.4884,60.5074,58900.0
2014-11-20 14:10:00,95.38,95.42,95.36,95.42,87300.0,60.5137,60.5391,60.501,60.5391,87300.0
2014-11-20 14:15:00,95.42,95.54,95.41,95.5,96100.0,60.5391,60.6152,60.5328,60.5899,96100.0
2014-11-20 14:20:00,95.49,95.52,95.45,95.46,81900.0,60.5835,60.6026,60.5581,60.5645,81900.0
2014-11-20 14:25:00,95.46,95.51,95.39,95.46,48400.0,60.5645,60.5962,60.5201,60.5645,48400.0
2014-11-20 14:30:00,95.46,95.46,95.34,95.36,38800.0,60.5645,60.5645,60.4884,60.501,38800.0
2014-11-20 14:35:00,95.37,95.37,95.3,95.33,65300.0,60.5074,60.5074,60.463,60.482,65300.0
2014-11-20 14:40:00,95.34,95.39,95.31,95.38,53700.0,60.4884,60.5201,60.4693,60.5137,53700.0
2014-11-20 14:45:00,95.38,95.46,95.38,95.44,37700.0,60.5137,60.5645,60.5137,60.5518,37700.0
2014-11-20 14:50:00,95.43,95.43,95.36,95.38,36900.0,60.5455,60.5455,60.501,60.5137,36900.0
2014-11-20 14:55:00,95.39,95.4,95.3,95.33,101400.0,60.5201,60.5264,60.463,60.482,101400.0
2014-11-20 15:00:00,95.34,95.37,95.29,95.34,171000.0,60.4884,60.5074,60.4566,60.4884,171000.0
2014-11-20 15:05:00,95.34,95.47,95.34,95.46,74600.0,60.4884,60.5708,60.4884,60.5645,74600.0
2014-11-20 15:10:00,95.46,95.51,95.42,95.51,79500.0,60.5645,60.5962,60.5391,60.5962,79500.0
2014-11-20 15:15:00,95.5,95.53,95.43,95.48,126000.0,60.5899,60.6089,60.5455,60.5772,126000.0
2014-11-20 15:20:00,95.48,95.54,95.47,95.53,85100.0,60.5772,60.6152,60.5708,60.6089,85100.0
2014-11-20 15:25:00,95.53,95.63,95.52,95.6,121300.0,60.6089,60.6723,60.6026,60.6533,121300.0
2014-11-20 15:30:00,95.61,95.69,95.59,95.65,116900.0,60.6597,60.7104,60.647,60.685,116900.0
2014-11-20 15:35:00,95.66,95.79,95.65,95.76,140800.0,60.6914,60.7739,60.685,60.7548,140800.0
2014-11-20 15:40:00,95.76,95.88,95.74,95.81,220800.0,60.7548,60.831,60.7421,60.7865,220800.0
2014-11-20 15:45:00,95.82,95.84,95.74,95.79,244600.0,60.7929,60.8056,60.7421,60.7739,244600.0
2014-11-20 15:50:00,95.78,95.8,95.74,95.74,164900.0,60.7675,60.7802,60.7421,60.7421,164900.0
2014-11-20 15:55:00,95.74,95.82,95.74,95.82,409700.0,60.7421,60.7929,60.7421,60.7929,409700.0
2014-11-21 09:30:00,97.2,97.2,96.51,96.78,1624300.0,61.6684,61.6684,61.2307,61.402,1624300.0
2014-11-21 09:35:00,96.82,97.09,96.75,97.09,253500.0,61.4273,61.5986,61.3829,61.5986,253500.0
2014-11-21 09:40:00,97.09,97.15,97.05,97.11,188300.0,61.5986,61.6367,61.5733,61.6113,188300.0
2014-11-21 09:45:00,97.1,97.14,96.9,97.08,216400.0,61.605,61.6304,61.4781,61.5923,216400.0
2014-11-21 09:50:00,97.08,97.12,96.98,97.12,159900.0,61.5923,61.6177,61.5288,61.6177,159900.0
2014-11-21 09:55:00,97.13,97.15,97.09,97.12,82000.0,61.624,61.6367,61.5986,61.6177,82000.0
2014-11-21 10:00:00,97.11,97.13,96.96,97.02,147300.0,61.6113,61.624,61.5162,61.5542,147300.0
2014-11-21 10:05:00,97.02,97.05,96.95,96.98,141600.0,61.5542,61.5733,61.5098,61.5288,141600.0
2014-11-21 10:10:00,96.98,97.03,96.94,97.0,145100.0,61.5288,61.5606,61.5035,61.5415,145100.0
2014-11-21 10:15:00,97.01,97.02,96.81,96.81,172800.0,61.5479,61.5542,61.421,61.421,172800.0
2014-11-21 10:20:00,96.82,96.88,96.77,96.87,106800.0,61.4273,61.4654,61.3956,61.4591,106800.0
2014-11-21 10:25:00,96.88,96.98,96.8,96.82,102600.0,61.4654,61.5288,61.4146,61.4273,102600.0
2014-11-21 10:30:00,96.81,96.85,96.77,96.79,56800.0,61.421,61.4464,61.3956,61.4083,56800.0
2014-11-21 10:35:00,96.77,96.79,96.6,96.62,82300.0,61.3956,61.4083,61.2878,61.3004,82300.0
2014-11-21 10:40:00,96.63,96.65,96.49,96.51,101800.0,61.3068,61.3195,61.218,61.2307,101800.0
2014-11-21 10:45:00,96.53,96.61,96.52,96.54,149600.0,61.2433,61.2941,61.237,61.2497,149600.0
2014-11-21 10:50:00,96.55,96.66,96.55,96.65,65900.0,61.256,61.3258,61.256,61.3195,65900.0
2014-11-21 10:55:00,96.66,96.66,96.57,96.64,85700.0,61.3258,61.3258,61.2687,61.3131,85700.0
2014-11-21 11:00:00,96.63,96.63,96.52,96.56,107800.0,61.3068,61.3068,61.237,61.2624,107800.0
2014-11-21 11:05:00,96.55,96.61,96.55,96.61,63400.0,61.256,61.2941,61.256,61.2941,63400.0
2014-11-21 11:10:00,96.61,96.62,96.46,96.46,103800.0,61.2941,61.3004,61.1989,61.1989,103800.0
2014-11-21 11:15:00,96.46,96.49,96.43,96.48,48100.0,61.1989,61.218,61.1799,61.2116,48100.0
2014-11-21 11:20:00,96.47,96.5,96.44,96.47,35000.0,61.2053,61.2243,61.1862,61.2053,35000.0
2014-11-21 11:25:00,96.47,96.48,96.37,96.4,70900.0,61.2053,61.2116,61.1418,61.1609,70900.0
2014-11-21 11:30:00,96.42,96.45,96.4,96.41,92200.0,61.1736,61.1926,61.1609,61.1672,92200.0
2014-11-21 11:35:00,96.42,96.44,96.19,96.21,73000.0,61.1736,61.1862,61.0276,61.0403,73000.0
2014-11-21 11:40:00,96.2,96.26,96.18,96.2,69500.0,61.034,61.072,61.0213,61.034,69500.0
2014-11-21 11:45:00,96.2,96.22,96.1,96.14,60300.0,61.034,61.0467,60.9705,60.9959,60300.0
2014-11-21 11:50:00,96.15,96.35,96.13,96.35,53900.0,61.0023,61.1291,60.9896,61.1291,53900.0
2014-11-21 11:55:00,96.35,96.5,96.32,96.49,61300.0,61.1291,61.2243,61.1101,61.218,61300.0
2014-11-21 12:00:00,96.48,96.49,96.37,96.37,72400.0,61.2116,61.218,61.1418,61.1418,72400.0
2014-11-21 12:05:00,96.36,96.4,96.29,96.34,46100.0,61.1355,61.1609,61.0911,61.1228,46100.0
2014-11-21 12:10:00,96.34,96.41,96.26,96.31,57100.0,61.1228,61.1672,61.072,61.1038,57100.0
2014-11-21 12:15:00,96.31,96.32,96.2,96.25,37200.0,61.1038,61.1101,61.034,61.0657,37200.0
2014-11-21 12:20:00,96.26,96.39,96.24,96.35,36700.0,61.072,61.1545,61.0594,61.1291,36700.0
2014-11-21 12:25:00,96.34,96.41,96.34,96.36,101200.0,61.1228,61.1672,61.1228,61.1355,101200.0
2014-11-21 12:30:00,96.36,96.45,96.35,96.4,78400.0,61.1355,61.1926,61.1291,61.1609,78400.0
2014-11-21 12:35:00,96.41,96.51,96.4,96.49,41100.0,61.1672,61.2307,61.1609,61.218,41100.0
2014-11-21 12:40:00,96.48,96.56,96.47,96.52,46200.0,61.2116,61.2624,61.2053,61.237,46200.0
2014-11-21 12:45:00,96.52,96.6,96.46,96.47,71400.0,61.237,61.2878,61.1989,61.2053,71400.0
2014-11-21 12:50:00,96.48,96.56,96.43,96.44,58700.0,61.2116,61.2624,61.1799,61.1862,58700.0
2014-11-21 12:55:00,96.43,96.47,96.38,96.43,43400.0,61.1799,61.2053,61.1482,61.1799,43400.0
2014-11-21 13:00:00,96.42,96.47,96.34,96.36,110100.0,61.1736,61.2053,61.1228,61.1355,110100.0
2014-11-21 13:05:00,96.36,96.4,96.31,96.4,117600.0,61.1355,61.1609,61.1038,61.1609,117600.0
2014-11-21 13:10:00,96.41,96.41,96.29,96.36,75000.0,61.1672,61.1672,61.0911,61.1355,75000.0
2014-11-21 13:15:00,96.36,96.38,96.3,96.3,35000.0,61.1355,61.1482,61.0974,61.0974,35000.0
2014-11-21 13:20:00,96.31,96.39,96.3,96.37,74100.0,61.1038,61.1545,61.0974,61.1418,74100.0
2014-11-21 13:25:00,96.37,96.37,96.3,96.31,41900.0,61.1418,61.1418,61.0974,61.1038,41900.0
2014-11-21 13:30:00,96.3,96.41,96.27,96.41,89400.0,61.0974,61.1672,61.0784,61.1672,89400.0
2014-11-21 13:35:00,96.4,96.47,96.38,96.46,69600.0,61.1609,61.2053,61.1482,61.1989,69600.0
2014-11-21 13:40:00,96.46,96.5,96.38,96.38,46800.0,61.1989,61.2243,61.1482,61.1482,46800.0
2014-11-21 13:45:00,96.37,96.41,96.36,96.37,43300.0,61.1418,61.1672,61.1355,61.1418,43300.0
2014-11-21 13:50:00,96.37,96.46,96.32,96.45,100500.0,61.1418,61.1989,61.1101,61.1926,100500.0
2014-11-21 13:55:00,96.47,96.49,96.35,96.36,101700.0,61.2053,61.218,61.1291,61.1355,101700.0
2014-11-21 14:00:00,96.35,96.43,96.35,96.41,51700.0,61.1291,61.1799,61.1291,61.1672,51700.0
2014-11-21 14:05:00,96.4,96.44,96.39,96.42,76200.0,61.1609,61.1862,61.1545,61.1736,76200.0
2014-11-21 14:10:00,96.43,96.46,96.42,96.46,70600.0,61.1799,61.1989,61.1736,61.1989,70600.0
2014-11-21 14:15:00,96.46,96.47,96.45,96.47,56100.0,61.1989,61.2053,61.1926,61.2053,56100.0
2014-11-21 14:20:00,96.46,96.5,96.4,96.41,58000.0,61.1989,61.2243,61.1609,61.1672,58000.0
2014-11-21 14:25:00,96.41,96.43,96.34,96.4,79700.0,61.1672,61.1799,61.1228,61.1609,79700.0
2014-11-21 14:30:00,96.39,96.4,96.34,96.36,124300.0,61.1545,61.1609,61.1228,61.1355,124300.0
2014-11-21 14:35:00,96.36,96.37,96.3,96.37,95200.0,61.1355,61.1418,61.0974,61.1418,95200.0
2014-11-21 14:40:00,96.37,96.44,96.35,96.41,87700.0,61.1418,61.1862,61.1291,61.1672,87700.0
2014-11-21 14:45:00,96.4,96.41,96.34,96.37,60000.0,61.1609,61.1672,61.1228,61.1418,60000.0
2014-11-21 14:50:00,96.36,96.4,96.35,96.36,69300.0,61.1355,61.1609,61.1291,61.1355,69300.0
2014-11-21 14:55:00,96.36,96.36,96.32,96.33,84600.0,61.1355,61.1355,61.1101,61.1165,84600.0
2014-11-21 15:00:00,96.33,96.39,96.31,96.38,117600.0,61.1165,61.1545,61.1038,61.1482,117600.0
2014-11-21 15:05:00,96.37,96.41,96.33,96.33,79100.0,61.1418,61.1672,61.1165,61.1165,79100.0
2014-11-21 15:10:00,96.34,96.47,96.32,96.41,89400.0,61.1228,61.2053,61.1101,61.1672,89400.0
2014-11-21 15:15:00,96.42,96.44,96.36,96.41,56300.0,61.1736,61.1862,61.1355,61.1672,56300.0
2014-11-21 15:20:00,96.41,96.49,96.38,96.47,110300.0,61.1672,61.218,61.1482,61.2053,110300.0
2014-11-21 15:25:00,96.46,96.5,96.41,96.5,105800.0,61.1989,61.2243,61.1672,61.2243,105800.0
2014-11-21 15:30:00,96.5,96.6,96.48,96.59,172900.0,61.2243,61.2878,61.2116,61.2814,172900.0
2014-11-21 15:35:00,96.59,96.67,96.56,96.66,161800.0,61.2814,61.3322,61.2624,61.3258,161800.0
2014-11-21 15:40:00,96.67,96.7,96.59,96.67,166200.0,61.3322,61.3512,61.2814,61.3322,166200.0
2014-11-21 15:45:00,96.68,96.72,96.6,96.62,189900.0,61.3385,61.3639,61.2878,61.3004,189900.0
2014-11-21 15:50:00,96.62,96.68,96.59,96.66,190900.0,61.3004,61.3385,61.2814,61.3258,190900.0
2014-11-21 15:55:00,96.66,96.84,96.65,96.81,612200.0,61.3258,61.44,61.3195,61.421,612200.0
2014-11-24 09:30:00,96.34,96.8,96.33,96.51,408800.0,61.1228,61.4146,61.1165,61.2307,408800.0
2014-11-24 09:35:00,96.54,96.61,96.38,96.42,142500.0,61.2497,61.2941,61.1482,61.1736,142500.0
2014-11-24 09:40:00,96.43,96.47,96.21,96.34,201400.0,61.1799,61.2053,61.0403,61.1228,201400.0
2014-11-24 09:45:00,96.35,96.38,96.09,96.11,134100.0,61.1291,61.1482,60.9642,60.9769,134100.0
2014-11-24 09:50:00,96.1,96.18,95.91,95.95,138200.0,60.9705,61.0213,60.85,60.8754,138200.0
2014-11-24 09:55:00,95.94,95.95,95.77,95.78,157000.0,60.869,60.8754,60.7612,60.7675,157000.0
2014-11-24 10:00:00,95.76,95.8,95.6,95.64,187500.0,60.7548,60.7802,60.6533,60.6787,187500.0
2014-11-24 10:05:00,95.64,95.85,95.6,95.85,170500.0,60.6787,60.8119,60.6533,60.8119,170500.0
2014-11-24 10:10:00,95.84,95.89,95.67,95.7,107200.0,60.8056,60.8373,60.6977,60.7168,107200.0
2014-11-24 10:15:00,95.69,95.93,95.65,95.93,87000.0,60.7104,60.8627,60.685,60.8627,87000.0
2014-11-24 10:20:00,95.94,96.02,95.91,95.96,87200.0,60.869,60.9198,60.85,60.8817,87200.0
2014-11-24 10:25:00,95.97,96.07,95.96,96.0,93900.0,60.8881,60.9515,60.8817,60.9071,93900.0
2014-11-24 10:30:00,95.99,96.09,95.95,96.09,66700.0,60.9007,60.9642,60.8754,60.9642,66700.0
2014-11-24 10:35:00,96.09,96.1,95.98,96.04,87200.0,60.9642,60.9705,60.8944,60.9325,87200.0
2014-11-24 10:40:00,96.04,96.08,96.0,96.07,92800.0,60.9325,60.9578,60.9071,60.9515,92800.0
2014-11-24 10:45:00,96.08,96.1,96.01,96.06,122900.0,60.9578,60.9705,60.9134,60.9452,122900.0
2014-11-24 10:50:00,96.06,96.08,95.91,95.92,113900.0,60.9452,60.9578,60.85,60.8563,113900.0
2014-11-24 10:55:00,95.94,95.95,95.87,95.89,76500.0,60.869,60.8754,60.8246,60.8373,76500.0
2014-11-24 11:00:00,95.89,96.02,95.88,96.02,118700.0,60.8373,60.9198,60.831,60.9198,118700.0
2014-11-24 11:05:00,96.01,96.04,95.91,95.96,83400.0,60.9134,60.9325,60.85,60.8817,83400.0
2014-11-24 11:10:00,95.95,96.01,95.95,95.98,50500.0,60.8754,60.9134,60.8754,60.8944,50500.0
2014-11-24 11:15:00,95.99,95.99,95.9,95.91,47400.0,60.9007,60.9007,60.8436,60.85,47400.0
2014-11-24 11:20:00,95.9,96.01,95.9,95.94,36500.0,60.8436,60.9134,60.8436,60.869,36500.0
2014-11-24 11:25:00,95.94,95.95,95.82,95.83,71800.0,60.869,60.8754,60.7929,60.7992,71800.0
2014-11-24 11:30:00,95.82,95.93,95.82,95.85,48000.0,60.7929,60.8627,60.7929,60.8119,48000.0
2014-11-24 11:35:00,95.85,95.86,95.74,95.76,63700.0,60.8119,60.8183,60.7421,60.7548,63700.0
2014-11-24 11:40:00,95.76,95.78,95.72,95.75,63900.0,60.7548,60.7675,60.7294,60.7485,63900.0
2014-11-24 11:45:00,95.75,95.75,95.63,95.65,61100.0,60.7485,60.7485,60.6723,60.685,61100.0
2014-11-24 11:50:00,95.65,95.71,95.64,95.68,43600.0,60.685,60.7231,60.6787,60.7041,43600.0
2014-11-24 11:55:00,95.69,95.74,95.63,95.63,45000.0,60.7104,60.7421,60.6723,60.6723,45000.0
2014-11-24 12:00:00,95.63,95.68,95.59,95.67,74700.0,60.6723,60.7041,60.647,60.6977,74700.0
2014-11-24 12:05:00,95.67,95.75,95.67,95.71,70800.0,60.6977,60.7485,60.6977,60.7231,70800.0
2014-11-24 12:10:00,95.72,95.77,95.7,95.77,42300.0,60.7294,60.7612,60.7168,60.7612,42300.0
2014-11-24 12:15:00,95.78,95.78,95.68,95.69,55100.0,60.7675,60.7675,60.7041,60.7104,55100.0
2014-11-24 12:20:00,95.68,95.74,95.67,95.72,40100.0,60.7041,60.7421,60.6977,60.7294,40100.0
2014-11-24 12:25:00,95.72,95.72,95.66,95.68,46000.0,60.7294,60.7294,60.6914,60.7041,46000.0
2014-11-24 12:30:00,95.67,95.7,95.59,95.61,74200.0,60.6977,60.7168,60.647,60.6597,74200.0
2014-11-24 12:35:00,95.61,95.62,95.52,95.53,70400.0,60.6597,60.666,60.6026,60.6089,70400.0
2014-11-24 12:40:00,95.53,95.59,95.51,95.57,69100.0,60.6089,60.647,60.5962,60.6343,69100.0
2014-11-24 12:45:00,95.56,95.57,95.51,95.55,35200.0,60.6279,60.6343,60.5962,60.6216,35200.0
2014-11-24 12:50:00,95.54,95.56,95.5,95.52,67200.0,60.6152,60.6279,60.5899,60.6026,67200.0
2014-11-24 12:55:00,95.51,95.54,95.5,95.5,54200.0,60.5962,60.6152,60.5899,60.5899,54200.0
2014-11-24 13:00:00,95.5,95.57,95.49,95.57,98200.0,60.5899,60.6343,60.5835,60.6343,98200.0
2014-11-24 13:05:00,95.54,95.57,95.52,95.56,38200.0,60.6152,60.6343,60.6026,60.6279,38200.0
2014-11-24 13:10:00,95.57,95.57,95.54,95.57,34800.0,60.6343,60.6343,60.6152,60.6343,34800.0
2014-11-24 13:15:00,95.57,95.62,95.54,95.55,56000.0,60.6343,60.666,60.6152,60.6216,56000.0
2014-11-24 13:20:00,95.56,95.59,95.5,95.51,86800.0,60.6279,60.647,60.5899,60.5962,86800.0
2014-11-24 13:25:00,95.51,95.54,95.49,95.5,52700.0,60.5962,60.6152,60.5835,60.5899,52700.0
2014-11-24 13:30:00,95.5,95.51,95.44,95.46,58700.0,60.5899,60.5962,60.5518,60.5645,58700.0
2014-11-24 13:35:00,95.46,95.5,95.44,95.49,45000.0,60.5645,60.5899,60.5518,60.5835,45000.0
2014-11-24 13:40:00,95.49,95.52,95.43,95.43,63900.0,60.5835,60.6026,60.5455,60.5455,63900.0
2014-11-24 13:45:00,95.43,95.43,95.3,95.32,98400.0,60.5455,60.5455,60.463,60.4757,98400.0
2014-11-24 13:50:00,95.31,95.34,95.31,95.34,79800.0,60.4693,60.4884,60.4693,60.4884,79800.0
2014-11-24 13:55:00,95.34,95.35,95.31,95.31,68900.0,60.4884,60.4947,60.4693,60.4693,68900.0
2014-11-24 14:00:00,95.31,95.35,95.31,95.35,59900.0,60.4693,60.4947,60.4693,60.4947,59900.0
2014-11-24 14:05:00,95.35,95.4,95.34,95.36,105000.0,60.4947,60.5264,60.4884,60.501,105000.0
2014-11-24 14:10:00,95.36,95.36,95.25,95.26,127600.0,60.501,60.501,60.4313,60.4376,127600.0
2014-11-24 14:15:00,95.26,95.32,95.26,95.27,89900.0,60.4376,60.4757,60.4376,60.4439,89900.0
2014-11-24 14:20:00,95.28,95.35,95.27,95.34,75400.0,60.4503,60.4947,60.4439,60.4884,75400.0
2014-11-24 14:25:00,95.33,95.35,95.3,95.32,84200.0,60.482,60.4947,60.463,60.4757,84200.0
2014-11-24 14:30:00,95.33,95.39,95.3,95.39,114900.0,60.482,60.5201,60.463,60.5201,114900.0
2014-11-24 14:35:00,95.39,95.39,95.33,95.37,73900.0,60.5201,60.5201,60.482,60.5074,73900.0
2014-11-24 14:40:00,95.37,95.48,95.35,95.45,114900.0,60.5074,60.5772,60.4947,60.5581,114900.0
2014-11-24 14:45:00,95.45,95.47,95.36,95.43,63500.0,60.5581,60.5708,60.501,60.5455,63500.0
2014-11-24 14:50:00,95.43,95.5,95.43,95.48,95900.0,60.5455,60.5899,60.5455,60.5772,95900.0
2014-11-24 14:55:00,95.48,95.48,95.44,95.46,96200.0,60.5772,60.5772,60.5518,60.5645,96200.0
2014-11-24 15:00:00,95.46,95.48,95.37,95.39,50800.0,60.5645,60.5772,60.5074,60.5201,50800.0
2014-11-24 15:05:00,95.4,95.46,95.37,95.45,61700.0,60.5264,60.5645,60.5074,60.5581,61700.0
2014-11-24 15:10:00,95.45,95.51,95.44,95.49,73300.0,60.5581,60.5962,60.5518,60.5835,73300.0
2014-11-24 15:15:00,95.48,95.51,95.46,95.46,83200.0,60.5772,60.5962,60.5645,60.5645,83200.0
2014-11-24 15:20:00,95.46,95.51,95.43,95.51,84200.0,60.5645,60.5962,60.5455,60.5962,84200.0
2014-11-24 15:25:00,95.51,95.55,95.47,95.55,102300.0,60.5962,60.6216,60.5708,60.6216,102300.0
2014-11-24 15:30:00,95.55,95.6,95.52,95.54,147800.0,60.6216,60.6533,60.6026,60.6152,147800.0
2014-11-24 15:35:00,95.54,95.59,95.53,95.55,115000.0,60.6152,60.647,60.6089,60.6216,115000.0
2014-11-24 15:40:00,95.55,95.58,95.51,95.54,142900.0,60.6216,60.6406,60.5962,60.6152,142900.0
2014-11-24 15:45:00,95.53,95.63,95.51,95.62,207200.0,60.6089,60.6723,60.5962,60.666,207200.0
2014-11-24 15:50:00,95.62,95.65,95.6,95.65,191200.0,60.666,60.685,60.6533,60.685,191200.0
2014-11-24 15:55:00,95.64,95.75,95.58,95.71,468600.0,60.6787,60.7485,60.6406,60.7231,468600.0
2014-11-25 09:30:00,96.01,96.03,95.61,95.77,180100.0,60.9134,60.9261,60.6597,60.7612,180100.0
2014-11-25 09:35:00,95.77,95.8,95.56,95.66,131800.0,60.7612,60.7802,60.6279,60.6914,131800.0
2014-11-25 09:40:00,95.63,95.65,95.43,95.47,88300.0,60.6723,60.685,60.5455,60.5708,88300.0
2014-11-25 09:45:00,95.46,95.63,95.44,95.51,92500.0,60.5645,60.6723,60.5518,60.5962,92500.0
2014-11-25 09:50:00,95.52,95.53,95.36,95.36,184000.0,60.6026,60.6089,60.501,60.501,184000.0
2014-11-25 09:55:00,95.38,95.63,95.37,95.54,86300.0,60.5137,60.6723,60.5074,60.6152,86300.0
2014-11-25 10:00:00,95.53,95.7,95.39,95.4,165900.0,60.6089,60.7168,60.5201,60.5264,165900.0
2014-11-25 10:05:00,95.39,95.41,95.12,95.23,205500.0,60.5201,60.5328,60.3488,60.4186,205500.0
2014-11-25 10:10:00,95.23,95.4,95.22,95.36,90700.0,60.4186,60.5264,60.4122,60.501,90700.0
2014-11-25 10:15:00,95.34,95.4,95.19,95.22,86500.0,60.4884,60.5264,60.3932,60.4122,86500.0
2014-11-25 10:20:00,95.21,95.35,95.14,95.28,85600.0,60.4059,60.4947,60.3615,60.4503,85600.0
2014-11-25 10:25:00,95.29,95.29,95.11,95.13,62000.0,60.4566,60.4566,60.3424,60.3551,62000.0
2014-11-25 10:30:00,95.15,95.24,95.14,95.19,68100.0,60.3678,60.4249,60.3615,60.3932,68100.0
2014-11-25 10:35:00,95.19,95.19,95.0,95.03,146100.0,60.3932,60.3932,60.2726,60.2917,146100.0
2014-11-25 10:40:00,95.04,95.05,94.8,94.9,263500.0,60.298,60.3044,60.1457,60.2092,263500.0
2014-11-25 10:45:00,94.89,94.89,94.6,94.6,327900.0,60.2029,60.2029,60.0189,60.0189,327900.0
2014-11-25 10:50:00,94.62,94.73,94.59,94.72,104900.0,60.0315,60.1013,60.0125,60.095,104900.0
2014-11-25 10:55:00,94.71,94.74,94.6,94.74,120200.0,60.0886,60.1077,60.0189,60.1077,120200.0
2014-11-25 11:00:00,94.73,94.74,94.56,94.6,123100.0,60.1013,60.1077,59.9935,60.0189,123100.0
2014-11-25 11:05:00,94.61,94.68,94.58,94.63,79400.0,60.0252,60.0696,60.0062,60.0379,79400.0
2014-11-25 11:10:00,94.63,94.68,94.56,94.65,96900.0,60.0379,60.0696,59.9935,60.0506,96900.0
2014-11-25 11:15:00,94.63,94.65,94.56,94.62,112700.0,60.0379,60.0506,59.9935,60.0315,112700.0
2014-11-25 11:20:00,94.61,94.62,94.46,94.5,217500.0,60.0252,60.0315,59.93,59.9554,217500.0
2014-11-25 11:25:00,94.5,94.51,94.37,94.5,132000.0,59.9554,59.9618,59.8729,59.9554,132000.0
2014-11-25 11:30:00,94.5,94.65,94.47,94.62,189200.0,59.9554,60.0506,59.9364,60.0315,189200.0
2014-11-25 11:35:00,94.62,94.68,94.61,94.67,65200.0,60.0315,60.0696,60.0252,60.0633,65200.0
2014-11-25 11:40:00,94.66,94.7,94.56,94.59,121300.0,60.0569,60.0823,59.9935,60.0125,121300.0
2014-11-25 11:45:00,94.59,94.6,94.5,94.51,103500.0,60.0125,60.0189,59.9554,59.9618,103500.0
2014-11-25 11:50:00,94.51,94.56,94.47,94.55,39700.0,59.9618,59.9935,59.9364,59.9871,39700.0
2014-11-25 11:55:00,94.56,94.63,94.54,94.62,37800.0,59.9935,60.0379,59.9808,60.0315,37800.0
2014-11-25 12:00:00,94.62,94.71,94.62,94.66,55400.0,60.0315,60.0886,60.0315,60.0569,55400.0
2014-11-25 12:05:00,94.66,94.69,94.62,94.68,51100.0,60.0569,60.076,60.0315,60.0696,51100.0
2014-11-25 12:10:00,94.68,94.72,94.66,94.67,43900.0,60.0696,60.095,60.0569,60.0633,43900.0
2014-11-25 12:15:00,94.68,94.74,94.63,94.71,99800.0,60.0696,60.1077,60.0379,60.0886,99800.0
2014-11-25 12:20:00,94.71,94.83,94.7,94.78,69300.0,60.0886,60.1648,60.0823,60.1331,69300.0
2014-11-25 12:25:00,94.78,94.87,94.77,94.84,68900.0,60.1331,60.1902,60.1267,60.1711,68900.0
2014-11-25 12:30:00,94.84,94.94,94.83,94.93,62800.0,60.1711,60.2346,60.1648,60.2282,62800.0
2014-11-25 12:35:00,94.92,94.98,94.91,94.95,308500.0,60.2219,60.26,60.2155,60.2409,308500.0
2014-11-25 12:40:00,94.95,95.44,94.94,95.42,422200.0,60.2409,60.5518,60.2346,60.5391,422200.0
2014-11-25 12:45:00,95.41,95.42,95.25,95.29,245400.0,60.5328,60.5391,60.4313,60.4566,245400.0
2014-11-25 12:50:00,95.29,95.29,95.07,95.07,111800.0,60.4566,60.4566,60.3171,60.3171,111800.0
2014-11-25 12:55:00,95.07,95.09,95.04,95.08,84100.0,60.3171,60.3297,60.298,60.3234,84100.0
2014-11-25 13:00:00,95.09,95.16,95.07,95.09,87200.0,60.3297,60.3742,60.3171,60.3297,87200.0
2014-11-25 13:05:00,95.09,95.1,95.04,95.04,92100.0,60.3297,60.3361,60.298,60.298,92100.0
2014-11-25 13:10:00,95.04,95.14,95.03,95.12,43500.0,60.298,60.3615,60.2917,60.3488,43500.0
2014-11-25 13:15:00,95.11,95.12,95.07,95.1,58400.0,60.3424,60.3488,60.3171,60.3361,58400.0
2014-11-25 13:20:00,95.1,95.16,95.03,95.16,77600.0,60.3361,60.3742,60.2917,60.3742,77600.0
2014-11-25 13:25:00,95.15,95.2,95.11,95.17,65400.0,60.3678,60.3995,60.3424,60.3805,65400.0
2014-11-25 13:30:00,95.17,95.25,95.17,95.19,78700.0,60.3805,60.4313,60.3805,60.3932,78700.0
2014-11-25 13:35:00,95.18,95.26,95.18,95.26,86100.0,60.3868,60.4376,60.3868,60.4376,86100.0
2014-11-25 13:40:00,95.25,95.29,95.22,95.27,84200.0,60.4313,60.4566,60.4122,60.4439,84200.0
2014-11-25 13:45:00,95.27,95.27,95.11,95.12,97300.0,60.4439,60.4439,60.3424,60.3488,97300.0
2014-11-25 13:50:00,95.11,95.19,95.03,95.18,107100.0,60.3424,60.3932,60.2917,60.3868,107100.0
2014-11-25 13:55:00,95.18,95.26,95.18,95.23,85400.0,60.3868,60.4376,60.3868,60.4186,85400.0
2014-11-25 14:00:00,95.22,95.23,95.16,95.22,80600.0,60.4122,60.4186,60.3742,60.4122,80600.0
2014-11-25 14:05:00,95.22,95.26,95.12,95.17,82600.0,60.4122,60.4376,60.3488,60.3805,82600.0
2014-11-25 14:10:00,95.17,95.22,95.08,95.13,98900.0,60.3805,60.4122,60.3234,60.3551,98900.0
2014-11-25 14:15:00,95.13,95.2,95.05,95.05,71700.0,60.3551,60.3995,60.3044,60.3044,71700.0
2014-11-25 14:20:00,95.05,95.16,95.03,95.16,62500.0,60.3044,60.3742,60.2917,60.3742,62500.0
2014-11-25 14:25:00,95.16,95.16,95.01,95.05,74100.0,60.3742,60.3742,60.279,60.3044,74100.0
2014-11-25 14:30:00,95.05,95.07,95.01,95.05,59600.0,60.3044,60.3171,60.279,60.3044,59600.0
2014-11-25 14:35:00,95.03,95.04,94.93,94.97,53300.0,60.2917,60.298,60.2282,60.2536,53300.0
2014-11-25 14:40:00,94.98,94.99,94.93,94.97,43500.0,60.26,60.2663,60.2282,60.2536,43500.0
2014-11-25 14:45:00,94.97,94.97,94.82,94.82,53800.0,60.2536,60.2536,60.1584,60.1584,53800.0
2014-11-25 14:50:00,94.83,94.88,94.75,94.75,76500.0,60.1648,60.1965,60.114,60.114,76500.0
2014-11-25 14:55:00,94.75,94.79,94.7,94.78,112400.0,60.114,60.1394,60.0823,60.1331,112400.0
2014-11-25 15:00:00,94.78,94.84,94.74,94.75,75500.0,60.1331,60.1711,60.1077,60.114,75500.0
2014-11-25 15:05:00,94.75,94.86,94.74,94.77,56000.0,60.114,60.1838,60.1077,60.1267,56000.0
2014-11-25 15:10:00,94.77,94.79,94.74,94.79,52600.0,60.1267,60.1394,60.1077,60.1394,52600.0
2014-11-25 15:15:00,94.79,94.83,94.76,94.8,73600.0,60.1394,60.1648,60.1204,60.1457,73600.0
2014-11-25 15:20:00,94.8,94.83,94.74,94.8,166200.0,60.1457,60.1648,60.1077,60.1457,166200.0
2014-11-25 15:25:00,94.81,94.9,94.8,94.87,97800.0,60.1521,60.2092,60.1457,60.1902,97800.0
2014-11-25 15:30:00,94.87,94.89,94.79,94.8,149300.0,60.1902,60.2029,60.1394,60.1457,149300.0
2014-11-25 15:35:00,94.8,94.81,94.74,94.75,206400.0,60.1457,60.1521,60.1077,60.114,206400.0
2014-11-25 15:40:00,94.74,94.85,94.74,94.82,177700.0,60.1077,60.1775,60.1077,60.1584,177700.0
2014-11-25 15:45:00,94.82,94.92,94.79,94.91,224400.0,60.1584,60.2219,60.1394,60.2155,224400.0
2014-11-25 15:50:00,94.92,94.93,94.86,94.88,292800.0,60.2219,60.2282,60.1838,60.1965,292800.0
2014-11-25 15:55:00,94.88,94.89,94.78,94.8,692800.0,60.1965,60.2029,60.1331,60.1457,692800.0
2014-11-26 09:30:00,94.64,94.73,94.49,94.53,260100.0,60.0442,60.1013,59.9491,59.9744,260100.0
2014-11-26 09:35:00,94.53,94.79,94.49,94.6,223500.0,59.9744,60.1394,59.9491,60.0189,223500.0
2014-11-26 09:40:00,94.57,94.57,94.36,94.47,205500.0,59.9998,59.9998,59.8666,59.9364,205500.0
2014-11-26 09:45:00,94.47,94.63,94.45,94.57,185800.0,59.9364,60.0379,59.9237,59.9998,185800.0
2014-11-26 09:50:00,94.57,94.65,94.37,94.64,103500.0,59.9998,60.0506,59.8729,60.0442,103500.0
2014-11-26 09:55:00,94.64,94.74,94.57,94.61,70300.0,60.0442,60.1077,59.9998,60.0252,70300.0
2014-11-26 10:00:00,94.61,94.74,94.51,94.52,88500.0,60.0252,60.1077,59.9618,59.9681,88500.0
2014-11-26 10:05:00,94.51,94.62,94.48,94.62,70700.0,59.9618,60.0315,59.9427,60.0315,70700.0
2014-11-26 10:10:00,94.61,94.88,94.57,94.77,84300.0,60.0252,60.1965,59.9998,60.1267,84300.0
2014-11-26 10:15:00,94.77,94.92,94.72,94.86,86100.0,60.1267,60.2219,60.095,60.1838,86100.0
2014-11-26 10:20:00,94.86,94.91,94.79,94.9,74200.0,60.1838,60.2155,60.1394,60.2092,74200.0
2014-11-26 10:25:00,94.9,94.95,94.85,94.93,67500.0,60.2092,60.2409,60.1775,60.2282,67500.0
2014-11-26 10:30:00,94.94,94.99,94.82,94.93,128800.0,60.2346,60.2663,60.1584,60.2282,128800.0
2014-11-26 10:35:00,94.93,95.0,94.89,94.91,117300.0,60.2282,60.2726,60.2029,60.2155,117300.0
2014-11-26 10:40:00,94.9,94.97,94.84,94.96,65000.0,60.2092,60.2536,60.1711,60.2473,65000.0
2014-11-26 10:45:00,94.96,95.06,94.89,95.04,83700.0,60.2473,60.3107,60.2029,60.298,83700.0
2014-11-26 10:50:00,95.04,95.13,94.96,95.01,108600.0,60.298,60.3551,60.2473,60.279,108600.0
2014-11-26 10:55:00,95.01,95.03,94.88,94.92,68600.0,60.279,60.2917,60.1965,60.2219,68600.0
2014-11-26 11:00:00,94.92,95.08,94.92,94.94,72200.0,60.2219,60.3234,60.2219,60.2346,72200.0
2014-11-26 11:05:00,94.92,94.98,94.86,94.93,66400.0,60.2219,60.26,60.1838,60.2282,66400.0
2014-11-26 11:10:00,94.94,94.98,94.86,94.9,68600.0,60.2346,60.26,60.1838,60.2092,68600.0
2014-11-26 11:15:00,94.89,94.91,94.79,94.86,61300.0,60.2029,60.2155,60.1394,60.1838,61300.0
2014-11-26 11:20:00,94.86,94.93,94.78,94.79,72700.0,60.1838,60.2282,60.1331,60.1394,72700.0
2014-11-26 11:25:00,94.78,94.8,94.73,94.78,83300.0,60.1331,60.1457,60.1013,60.1331,83300.0
2014-11-26 11:30:00,94.78,94.83,94.76,94.81,100700.0,60.1331,60.1648,60.1204,60.1521,100700.0
2014-11-26 11:35:00,94.82,94.82,94.75,94.75,62300.0,60.1584,60.1584,60.114,60.114,62300.0
2014-11-26 11:40:00,94.75,94.81,94.74,94.77,78200.0,60.114,60.1521,60.1077,60.1267,78200.0
2014-11-26 11:45:00,94.77,94.83,94.77,94.81,138400.0,60.1267,60.1648,60.1267,60.1521,138400.0
2014-11-26 11:50:00,94.81,94.83,94.77,94.79,48300.0,60.1521,60.1648,60.1267,60.1394,48300.0
2014-11-26 11:55:00,94.79,94.87,94.79,94.87,50100.0,60.1394,60.1902,60.1394,60.1902,50100.0
2014-11-26 12:00:00,94.86,94.99,94.86,94.99,59400.0,60.1838,60.2663,60.1838,60.2663,59400.0
2014-11-26 12:05:00,94.98,95.04,94.88,94.91,120400.0,60.26,60.298,60.1965,60.2155,120400.0
2014-11-26 12:10:00,94.9,94.91,94.82,94.84,55300.0,60.2092,60.2155,60.1584,60.1711,55300.0
2014-11-26 12:15:00,94.84,94.88,94.8,94.81,49200.0,60.1711,60.1965,60.1457,60.1521,49200.0
2014-11-26 12:20:00,94.82,94.83,94.75,94.82,62300.0,60.1584,60.1648,60.114,60.1584,62300.0
2014-11-26 12:25:00,94.82,94.87,94.78,94.81,83100.0,60.1584,60.1902,60.1331,60.1521,83100.0
2014-11-26 12:30:00,94.8,94.82,94.72,94.78,43700.0,60.1457,60.1584,60.095,60.1331,43700.0
2014-11-26 12:35:00,94.79,94.79,94.7,94.71,57000.0,60.1394,60.1394,60.0823,60.0886,57000.0
2014-11-26 12:40:00,94.71,94.73,94.69,94.7,41000.0,60.0886,60.1013,60.076,60.0823,41000.0
2014-11-26 12:45:00,94.71,94.72,94.67,94.71,33600.0,60.0886,60.095,60.0633,60.0886,33600.0
2014-11-26 12:50:00,94.7,94.77,94.68,94.68,40700.0,60.0823,60.1267,60.0696,60.0696,40700.0
2014-11-26 12:55:00,94.69,94.79,94.69,94.79,31300.0,60.076,60.1394,60.076,60.1394,31300.0
2014-11-26 13:00:00,94.78,94.79,94.67,94.69,51900.0,60.1331,60.1394,60.0633,60.076,51900.0
2014-11-26 13:05:00,94.68,94.68,94.57,94.58,51700.0,60.0696,60.0696,59.9998,60.0062,51700.0
2014-11-26 13:10:00,94.58,94.64,94.53,94.62,45800.0,60.0062,60.0442,59.9744,60.0315,45800.0
2014-11-26 13:15:00,94.62,94.63,94.57,94.59,53900.0,60.0315,60.0379,59.9998,60.0125,53900.0
2014-11-26 13:20:00,94.58,94.6,94.55,94.58,42000.0,60.0062,60.0189,59.9871,60.0062,42000.0
2014-11-26 13:25:00,94.57,94.62,94.56,94.59,61600.0,59.9998,60.0315,59.9935,60.0125,61600.0
2014-11-26 13:30:00,94.6,94.65,94.58,94.62,46500.0,60.0189,60.0506,60.0062,60.0315,46500.0
2014-11-26 13:35:00,94.62,94.62,94.53,94.56,52100.0,60.0315,60.0315,59.9744,59.9935,52100.0
2014-11-26 13:40:00,94.56,94.62,94.54,94.59,45300.0,59.9935,60.0315,59.9808,60.0125,45300.0
2014-11-26 13:45:00,94.59,94.67,94.59,94.67,78400.0,60.0125,60.0633,60.0125,60.0633,78400.0
2014-11-26 13:50:00,94.66,94.69,94.62,94.65,100200.0,60.0569,60.076,60.0315,60.0506,100200.0
2014-11-26 13:55:00,94.65,94.69,94.63,94.68,70400.0,60.0506,60.076,60.0379,60.0696,70400.0
2014-11-26 14:00:00,94.68,94.74,94.68,94.72,67900.0,60.0696,60.1077,60.0696,60.095,67900.0
2014-11-26 14:05:00,94.73,94.73,94.64,94.66,59500.0,60.1013,60.1013,60.0442,60.0569,59500.0
2014-11-26 14:10:00,94.66,94.69,94.61,94.62,59500.0,60.0569,60.076,60.0252,60.0315,59500.0
2014-11-26 14:15:00,94.63,94.65,94.52,94.53,50400.0,60.0379,60.0506,59.9681,59.9744,50400.0
2014-11-26 14:20:00,94.53,94.55,94.5,94.54,68700.0,59.9744,59.9871,59.9554,59.9808,68700.0
2014-11-26 14:25:00,94.54,94.56,94.5,94.54,61700.0,59.9808,59.9935,59.9554,59.9808,61700.0
2014-11-26 14:30:00,94.55,94.58,94.47,94.5,68000.0,59.9871,60.0062,59.9364,59.9554,68000.0
2014-11-26 14:35:00,94.49,94.51,94.45,94.47,50100.0,59.9491,59.9618,59.9237,59.9364,50100.0
2014-11-26 14:40:00,94.46,94.54,94.46,94.52,47800.0,59.93,59.9808,59.93,59.9681,47800.0
2014-11-26 14:45:00,94.53,94.61,94.52,94.56,62300.0,59.9744,60.0252,59.9681,59.9935,62300.0
2014-11-26 14:50:00,94.57,94.8,94.54,94.7,263200.0,59.9998,60.1457,59.9808,60.0823,263200.0
2014-11-26 14:55:00,94.71,94.74,94.66,94.67,72600.0,60.0886,60.1077,60.0569,60.0633,72600.0
2014-11-26 15:00:00,94.68,94.69,94.61,94.61,28900.0,60.0696,60.076,60.0252,60.0252,28900.0
2014-11-26 15:05:00,94.61,94.66,94.59,94.65,38800.0,60.0252,60.0569,60.0125,60.0506,38800.0
2014-11-26 15:10:00,94.65,94.72,94.6,94.71,59500.0,60.0506,60.095,60.0189,60.0886,59500.0
2014-11-26 15:15:00,94.71,94.74,94.69,94.73,59300.0,60.0886,60.1077,60.076,60.1013,59300.0
2014-11-26 15:20:00,94.72,94.75,94.68,94.68,59200.0,60.095,60.114,60.0696,60.0696,59200.0
2014-11-26 15:25:00,94.68,94.69,94.57,94.57,106000.0,60.0696,60.076,59.9998,59.9998,106000.0
2014-11-26 15:30:00,94.58,94.59,94.53,94.55,80400.0,60.0062,60.0125,59.9744,59.9871,80400.0
2014-11-26 15:35:00,94.56,94.58,94.53,94.58,87600.0,59.9935,60.0062,59.9744,60.0062,87600.0
2014-11-26 15:40:00,94.58,94.64,94.55,94.63,90500.0,60.0062,60.0442,59.9871,60.0379,90500.0
2014-11-26 15:45:00,94.64,94.66,94.54,94.56,139800.0,60.0442,60.0569,59.9808,59.9935,139800.0
2014-11-26 15:50:00,94.56,94.61,94.55,94.57,185100.0,59.9935,60.0252,59.9871,59.9998,185100.0
2014-11-26 15:55:00,94.58,94.6,94.52,94.56,658400.0,60.0062,60.0189,59.9681,59.9935,658400.0
2014-11-28 09:30:00,91.5,91.66,91.0,91.02,1131500.0,58.0521,58.1536,57.7348,57.7475,1131500.0
2014-11-28 09:35:00,91.02,91.53,91.0,91.23,645400.0,57.7475,58.0711,57.7348,57.8808,645400.0
2014-11-28 09:40:00,91.22,91.51,90.99,91.44,756700.0,57.8744,58.0584,57.7285,58.014,756700.0
2014-11-28 09:45:00,91.42,91.43,91.05,91.13,474300.0,58.0013,58.0077,57.7666,57.8173,474300.0
2014-11-28 09:50:00,91.15,91.24,90.75,90.76,553300.0,57.83,57.8871,57.5762,57.5826,553300.0
2014-11-28 09:55:00,90.76,90.92,90.58,90.86,560300.0,57.5826,57.6841,57.4684,57.646,560300.0
2014-11-28 10:00:00,90.89,91.35,90.81,91.27,537100.0,57.6651,57.9569,57.6143,57.9061,537100.0
2014-11-28 10:05:00,91.26,91.27,90.98,91.04,330400.0,57.8998,57.9061,57.7222,57.7602,330400.0
2014-11-28 10:10:00,91.04,91.17,90.97,91.01,363000.0,57.7602,57.8427,57.7158,57.7412,363000.0
2014-11-28 10:15:00,91.01,91.1,90.97,91.01,283100.0,57.7412,57.7983,57.7158,57.7412,283100.0
2014-11-28 10:20:00,91.02,91.07,90.99,91.04,186300.0,57.7475,57.7793,57.7285,57.7602,186300.0
2014-11-28 10:25:00,91.03,91.04,90.9,90.9,233600.0,57.7539,57.7602,57.6714,57.6714,233600.0
2014-11-28 10:30:00,90.9,91.18,90.88,91.09,384500.0,57.6714,57.849,57.6587,57.7919,384500.0
2014-11-28 10:35:00,91.09,91.29,91.08,91.29,312300.0,57.7919,57.9188,57.7856,57.9188,312300.0
2014-11-28 10:40:00,91.29,91.3,91.1,91.11,185600.0,57.9188,57.9252,57.7983,57.8046,185600.0
2014-11-28 10:45:00,91.1,91.34,91.03,91.34,227400.0,57.7983,57.9506,57.7539,57.9506,227400.0
2014-11-28 10:50:00,91.33,91.47,91.32,91.43,358600.0,57.9442,58.033,57.9379,58.0077,358600.0
2014-11-28 10:55:00,91.43,91.44,91.3,91.34,200700.0,58.0077,58.014,57.9252,57.9506,200700.0
2014-11-28 11:00:00,91.34,91.35,91.26,91.29,239300.0,57.9506,57.9569,57.8998,57.9188,239300.0
2014-11-28 11:05:00,91.29,91.35,91.29,91.32,223200.0,57.9188,57.9569,57.9188,57.9379,223200.0
2014-11-28 11:10:00,91.33,91.36,91.18,91.33,253900.0,57.9442,57.9632,57.849,57.9442,253900.0
2014-11-28 11:15:00,91.32,91.48,91.24,91.48,213000.0,57.9379,58.0394,57.8871,58.0394,213000.0
2014-11-28 11:20:00,91.49,91.72,91.41,91.67,291200.0,58.0457,58.1916,57.995,58.1599,291200.0
2014-11-28 11:25:00,91.64,91.77,91.59,91.77,221900.0,58.1409,58.2234,58.1092,58.2234,221900.0
2014-11-28 11:30:00,91.76,91.81,91.67,91.75,209200.0,58.217,58.2487,58.1599,58.2107,209200.0
2014-11-28 11:35:00,91.75,91.85,91.73,91.75,200100.0,58.2107,58.2741,58.198,58.2107,200100.0
2014-11-28 11:40:00,91.74,91.76,91.69,91.71,329700.0,58.2043,58.217,58.1726,58.1853,329700.0
2014-11-28 11:45:00,91.71,91.74,91.5,91.51,215700.0,58.1853,58.2043,58.0521,58.0584,215700.0
2014-11-28 11:50:00,91.51,91.51,91.26,91.27,186700.0,58.0584,58.0584,57.8998,57.9061,186700.0
2014-11-28 11:55:00,91.26,91.34,91.15,91.16,215900.0,57.8998,57.9506,57.83,57.8364,215900.0
2014-11-28 12:00:00,91.15,91.16,90.99,91.0,206100.0,57.83,57.8364,57.7285,57.7348,206100.0
2014-11-28 12:05:00,91.0,91.0,90.85,90.87,229200.0,57.7348,57.7348,57.6397,57.6524,229200.0
2014-11-28 12:10:00,90.87,91.01,90.79,90.99,382100.0,57.6524,57.7412,57.6016,57.7285,382100.0
2014-11-28 12:15:00,91.0,91.0,90.81,90.86,303800.0,57.7348,57.7348,57.6143,57.646,303800.0
2014-11-28 12:20:00,90.87,90.88,90.75,90.77,242800.0,57.6524,57.6587,57.5762,57.5889,242800.0
2014-11-28 12:25:00,90.76,90.77,90.53,90.59,340800.0,57.5826,57.5889,57.4367,57.4747,340800.0
2014-11-28 12:30:00,90.61,90.67,90.38,90.4,319500.0,57.4874,57.5255,57.3415,57.3542,319500.0
2014-11-28 12:35:00,90.4,90.44,90.25,90.26,338800.0,57.3542,57.3796,57.259,57.2654,338800.0
2014-11-28 12:40:00,90.26,90.38,90.11,90.37,470600.0,57.2654,57.3415,57.1702,57.3351,470600.0
2014-11-28 12:45:00,90.38,90.41,90.25,90.34,481300.0,57.3415,57.3605,57.259,57.3161,481300.0
2014-11-28 12:50:00,90.35,90.35,90.25,90.26,497700.0,57.3225,57.3225,57.259,57.2654,497700.0
2014-11-28 12:55:00,90.26,90.6,90.22,90.59,814000.0,57.2654,57.4811,57.24,57.4747,814000.0
2014-12-01 09:30:00,90.36,90.59,90.28,90.46,618300.0,57.3288,57.4747,57.278,57.3922,618300.0
2014-12-01 09:35:00,90.46,91.25,90.32,91.19,483400.0,57.3922,57.8935,57.3034,57.8554,483400.0
2014-12-01 09:40:00,91.19,91.9,91.18,91.8,497700.0,57.8554,58.3058,57.849,58.2424,497700.0
2014-12-01 09:45:00,91.78,91.8,91.18,91.49,384600.0,58.2297,58.2424,57.849,58.0457,384600.0
2014-12-01 09:50:00,91.49,91.49,91.13,91.28,358500.0,58.0457,58.0457,57.8173,57.9125,358500.0
2014-12-01 09:55:00,91.27,91.5,91.18,91.41,221200.0,57.9061,58.0521,57.849,57.995,221200.0
2014-12-01 10:00:00,91.4,91.75,91.34,91.56,313400.0,57.9886,58.2107,57.9506,58.0901,313400.0
2014-12-01 10:05:00,91.55,91.65,91.35,91.43,339000.0,58.0838,58.1472,57.9569,58.0077,339000.0
2014-12-01 10:10:00,91.43,91.61,91.3,91.61,463700.0,58.0077,58.1219,57.9252,58.1219,463700.0
2014-12-01 10:15:00,91.61,91.76,91.44,91.5,392300.0,58.1219,58.217,58.014,58.0521,392300.0
2014-12-01 10:20:00,91.5,91.76,91.49,91.73,413200.0,58.0521,58.217,58.0457,58.198,413200.0
2014-12-01 10:25:00,91.75,91.84,91.63,91.65,445200.0,58.2107,58.2678,58.1345,58.1472,445200.0
2014-12-01 10:30:00,91.65,91.76,91.48,91.49,247500.0,58.1472,58.217,58.0394,58.0457,247500.0
2014-12-01 10:35:00,91.49,91.51,91.39,91.39,234200.0,58.0457,58.0584,57.9823,57.9823,234200.0
2014-12-01 10:40:00,91.39,91.5,91.32,91.47,261900.0,57.9823,58.0521,57.9379,58.033,261900.0
2014-12-01 10:45:00,91.46,91.5,91.35,91.37,214300.0,58.0267,58.0521,57.9569,57.9696,214300.0
2014-12-01 10:50:00,91.36,91.44,91.28,91.38,212200.0,57.9632,58.014,57.9125,57.9759,212200.0
2014-12-01 10:55:00,91.38,91.52,91.35,91.47,237200.0,57.9759,58.0648,57.9569,58.033,237200.0
2014-12-01 11:00:00,91.48,91.62,91.45,91.51,211400.0,58.0394,58.1282,58.0203,58.0584,211400.0
2014-12-01 11:05:00,91.52,91.68,91.45,91.54,217900.0,58.0648,58.1663,58.0203,58.0774,217900.0
2014-12-01 11:10:00,91.53,91.57,91.48,91.55,248200.0,58.0711,58.0965,58.0394,58.0838,248200.0
2014-12-01 11:15:00,91.53,91.99,91.53,91.91,386500.0,58.0711,58.3629,58.0711,58.3122,386500.0
2014-12-01 11:20:00,91.9,92.0,91.82,91.91,234600.0,58.3058,58.3693,58.2551,58.3122,234600.0
2014-12-01 11:25:00,91.91,92.03,91.87,91.87,265200.0,58.3122,58.3883,58.2868,58.2868,265200.0
2014-12-01 11:30:00,91.87,92.06,91.82,92.02,308600.0,58.2868,58.4074,58.2551,58.382,308600.0
2014-12-01 11:35:00,92.02,92.08,91.9,91.9,225900.0,58.382,58.42,58.3058,58.3058,225900.0
2014-12-01 11:40:00,91.9,91.99,91.85,91.97,277500.0,58.3058,58.3629,58.2741,58.3503,277500.0
2014-12-01 11:45:00,91.97,91.99,91.88,91.97,191000.0,58.3503,58.3629,58.2932,58.3503,191000.0
2014-12-01 11:50:00,91.98,91.98,91.85,91.9,149500.0,58.3566,58.3566,58.2741,58.3058,149500.0
2014-12-01 11:55:00,91.9,91.91,91.67,91.7,224500.0,58.3058,58.3122,58.1599,58.179,224500.0
2014-12-01 12:00:00,91.69,91.81,91.63,91.73,197000.0,58.1726,58.2487,58.1345,58.198,197000.0
2014-12-01 12:05:00,91.73,91.81,91.63,91.63,86200.0,58.198,58.2487,58.1345,58.1345,86200.0
2014-12-01 12:10:00,91.63,91.73,91.52,91.73,196200.0,58.1345,58.198,58.0648,58.198,196200.0
2014-12-01 12:15:00,91.73,91.84,91.71,91.84,152600.0,58.198,58.2678,58.1853,58.2678,152600.0
2014-12-01 12:20:00,91.84,91.86,91.61,91.62,156600.0,58.2678,58.2805,58.1219,58.1282,156600.0
2014-12-01 12:25:00,91.62,91.64,91.5,91.52,151100.0,58.1282,58.1409,58.0521,58.0648,151100.0
2014-12-01 12:30:00,91.52,91.64,91.51,91.51,117200.0,58.0648,58.1409,58.0584,58.0584,117200.0
2014-12-01 12:35:00,91.51,91.56,91.46,91.5,105100.0,58.0584,58.0901,58.0267,58.0521,105100.0
2014-12-01 12:40:00,91.49,91.57,91.47,91.52,95400.0,58.0457,58.0965,58.033,58.0648,95400.0
2014-12-01 12:45:00,91.52,91.57,91.48,91.57,113400.0,58.0648,58.0965,58.0394,58.0965,113400.0
2014-12-01 12:50:00,91.57,91.83,91.55,91.83,170800.0,58.0965,58.2614,58.0838,58.2614,170800.0
2014-12-01 12:55:00,91.84,92.0,91.79,91.99,187500.0,58.2678,58.3693,58.2361,58.3629,187500.0
2014-12-01 13:00:00,91.99,92.08,91.86,92.07,100000.0,58.3629,58.42,58.2805,58.4137,100000.0
2014-12-01 13:05:00,92.08,92.21,92.07,92.09,144700.0,58.42,58.5025,58.4137,58.4264,144700.0
2014-12-01 13:10:00,92.09,92.09,92.01,92.04,110300.0,58.4264,58.4264,58.3756,58.3947,110300.0
2014-12-01 13:15:00,92.04,92.08,91.95,91.97,173300.0,58.3947,58.42,58.3376,58.3503,173300.0
2014-12-01 13:20:00,91.97,92.07,91.93,91.94,171400.0,58.3503,58.4137,58.3249,58.3312,171400.0
2014-12-01 13:25:00,91.94,92.04,91.93,91.94,95900.0,58.3312,58.3947,58.3249,58.3312,95900.0
2014-12-01 13:30:00,91.94,91.96,91.82,91.86,102800.0,58.3312,58.3439,58.2551,58.2805,102800.0
2014-12-01 13:35:00,91.85,91.86,91.71,91.77,121400.0,58.2741,58.2805,58.1853,58.2234,121400.0
2014-12-01 13:40:00,91.78,91.79,91.6,91.6,99900.0,58.2297,58.2361,58.1155,58.1155,99900.0
2014-12-01 13:45:00,91.61,91.71,91.6,91.66,96500.0,58.1219,58.1853,58.1155,58.1536,96500.0
2014-12-01 13:50:00,91.66,91.74,91.65,91.73,110200.0,58.1536,58.2043,58.1472,58.198,110200.0
2014-12-01 13:55:00,91.73,91.75,91.64,91.69,110400.0,58.198,58.2107,58.1409,58.1726,110400.0
2014-12-01 14:00:00,91.68,91.79,91.59,91.74,172400.0,58.1663,58.2361,58.1092,58.2043,172400.0
2014-12-01 14:05:00,91.74,91.75,91.55,91.66,814000.0,58.2043,58.2107,58.0838,58.1536,814000.0
2014-12-01 14:10:00,91.66,91.66,91.56,91.61,206200.0,58.1536,58.1536,58.0901,58.1219,206200.0
2014-12-01 14:15:00,91.61,91.69,91.58,91.63,126400.0,58.1219,58.1726,58.1028,58.1345,126400.0
2014-12-01 14:20:00,91.63,91.67,91.57,91.59,196300.0,58.1345,58.1599,58.0965,58.1092,196300.0
2014-12-01 14:25:00,91.58,91.78,91.5,91.78,141700.0,58.1028,58.2297,58.0521,58.2297,141700.0
2014-12-01 14:30:00,91.77,91.82,91.75,91.79,102900.0,58.2234,58.2551,58.2107,58.2361,102900.0
2014-12-01 14:35:00,91.8,92.08,91.78,92.07,177900.0,58.2424,58.42,58.2297,58.4137,177900.0
2014-12-01 14:40:00,92.08,92.08,92.0,92.0,135000.0,58.42,58.42,58.3693,58.3693,135000.0
2014-12-01 14:45:00,92.01,92.08,91.98,92.01,160500.0,58.3756,58.42,58.3566,58.3756,160500.0
2014-12-01 14:50:00,92.01,92.04,91.96,92.04,111800.0,58.3756,58.3947,58.3439,58.3947,111800.0
2014-12-01 14:55:00,92.04,92.21,92.02,92.17,272900.0,58.3947,58.5025,58.382,58.4771,272900.0
2014-12-01 15:00:00,92.18,92.44,92.17,92.42,330500.0,58.4835,58.6485,58.4771,58.6358,330500.0
2014-12-01 15:05:00,92.42,92.61,92.35,92.61,307800.0,58.6358,58.7563,58.5913,58.7563,307800.0
2014-12-01 15:10:00,92.61,92.61,92.47,92.53,267000.0,58.7563,58.7563,58.6675,58.7056,267000.0
2014-12-01 15:15:00,92.54,92.81,92.54,92.8,284200.0,58.7119,58.8832,58.7119,58.8769,284200.0
2014-12-01 15:20:00,92.8,92.8,92.55,92.63,456700.0,58.8769,58.8769,58.7182,58.769,456700.0
2014-12-01 15:25:00,92.62,92.74,92.54,92.71,235900.0,58.7627,58.8388,58.7119,58.8198,235900.0
2014-12-01 15:30:00,92.73,92.8,92.64,92.78,376500.0,58.8324,58.8769,58.7753,58.8642,376500.0
2014-12-01 15:35:00,92.78,92.87,92.76,92.78,391200.0,58.8642,58.9213,58.8515,58.8642,391200.0
2014-12-01 15:40:00,92.77,92.81,92.67,92.67,333800.0,58.8578,58.8832,58.7944,58.7944,333800.0
2014-12-01 15:45:00,92.67,92.73,92.58,92.71,446500.0,58.7944,58.8324,58.7373,58.8198,446500.0
2014-12-01 15:50:00,92.71,92.73,92.61,92.63,828900.0,58.8198,58.8324,58.7563,58.769,828900.0
2014-12-01 15:55:00,92.62,92.8,92.45,92.47,1398600.0,58.7627,58.8769,58.6548,58.6675,1398600.0
2014-12-02 09:30:00,92.32,92.64,92.1,92.62,356700.0,58.5723,58.7753,58.4327,58.7627,356700.0
2014-12-02 09:35:00,92.6,92.69,92.03,92.62,211100.0,58.75,58.8071,58.3883,58.7627,211100.0
2014-12-02 09:40:00,92.61,92.62,92.08,92.25,205000.0,58.7563,58.7627,58.42,58.5279,205000.0
2014-12-02 09:45:00,92.23,92.59,92.02,92.35,178800.0,58.5152,58.7436,58.382,58.5913,178800.0
2014-12-02 09:50:00,92.37,92.41,92.01,92.25,257400.0,58.604,58.6294,58.3756,58.5279,257400.0
2014-12-02 09:55:00,92.25,92.38,92.09,92.32,209200.0,58.5279,58.6104,58.4264,58.5723,209200.0
2014-12-02 10:00:00,92.3,92.55,92.3,92.55,224700.0,58.5596,58.7182,58.5596,58.7182,224700.0
2014-12-02 10:05:00,92.55,92.62,92.4,92.56,249700.0,58.7182,58.7627,58.6231,58.7246,249700.0
2014-12-02 10:10:00,92.56,92.76,92.55,92.68,130800.0,58.7246,58.8515,58.7182,58.8007,130800.0
2014-12-02 10:15:00,92.68,92.78,92.55,92.68,231700.0,58.8007,58.8642,58.7182,58.8007,231700.0
2014-12-02 10:20:00,92.67,92.76,92.54,92.71,204900.0,58.7944,58.8515,58.7119,58.8198,204900.0
2014-12-02 10:25:00,92.7,92.79,92.63,92.79,146500.0,58.8134,58.8705,58.769,58.8705,146500.0
2014-12-02 10:30:00,92.79,92.88,92.75,92.86,140600.0,58.8705,58.9276,58.8451,58.9149,140600.0
2014-12-02 10:35:00,92.87,93.05,92.81,92.89,271200.0,58.9213,59.0355,58.8832,58.934,271200.0
2014-12-02 10:40:00,92.89,93.08,92.88,93.07,107700.0,58.934,59.0545,58.9276,59.0482,107700.0
2014-12-02 10:45:00,93.07,93.2,93.07,93.13,1758700.0,59.0482,59.1306,59.0482,59.0862,1758700.0
2014-12-02 10:50:00,93.14,93.26,93.1,93.25,207800.0,59.0926,59.1687,59.0672,59.1624,207800.0
2014-12-02 10:55:00,93.26,93.77,93.25,93.73,307100.0,59.1687,59.4923,59.1624,59.4669,307100.0
2014-12-02 11:00:00,93.72,93.82,93.5,93.68,242500.0,59.4605,59.524,59.321,59.4352,242500.0
2014-12-02 11:05:00,93.69,94.0,93.68,93.98,204700.0,59.4415,59.6382,59.4352,59.6255,204700.0
2014-12-02 11:10:00,93.98,93.98,93.43,93.44,256900.0,59.6255,59.6255,59.2766,59.2829,256900.0
2014-12-02 11:15:00,93.44,93.55,93.37,93.4,180400.0,59.2829,59.3527,59.2385,59.2575,180400.0
2014-12-02 11:20:00,93.39,93.43,93.28,93.29,243100.0,59.2512,59.2766,59.1814,59.1877,243100.0
2014-12-02 11:25:00,93.28,93.46,93.17,93.45,222900.0,59.1814,59.2956,59.1116,59.2892,222900.0
2014-12-02 11:30:00,93.45,93.45,93.24,93.29,159500.0,59.2892,59.2892,59.156,59.1877,159500.0
2014-12-02 11:35:00,93.28,93.31,93.03,93.07,195400.0,59.1814,59.2004,59.0228,59.0482,195400.0
2014-12-02 11:40:00,93.07,93.26,93.0,93.25,125500.0,59.0482,59.1687,59.0037,59.1624,125500.0
2014-12-02 11:45:00,93.25,93.5,93.17,93.22,202400.0,59.1624,59.321,59.1116,59.1433,202400.0
2014-12-02 11:50:00,93.22,93.46,93.19,93.42,114400.0,59.1433,59.2956,59.1243,59.2702,114400.0
2014-12-02 11:55:00,93.42,93.48,93.28,93.47,149500.0,59.2702,59.3083,59.1814,59.3019,149500.0
2014-12-02 12:00:00,93.46,93.47,93.31,93.47,180400.0,59.2956,59.3019,59.2004,59.3019,180400.0
2014-12-02 12:05:00,93.46,93.67,93.43,93.63,129300.0,59.2956,59.4288,59.2766,59.4034,129300.0
2014-12-02 12:10:00,93.64,93.7,93.51,93.61,144000.0,59.4098,59.4479,59.3273,59.3908,144000.0
2014-12-02 12:15:00,93.62,93.84,93.59,93.77,85600.0,59.3971,59.5367,59.3781,59.4923,85600.0
2014-12-02 12:20:00,93.78,93.97,93.65,93.92,235700.0,59.4986,59.6192,59.4161,59.5874,235700.0
2014-12-02 12:25:00,93.92,93.94,93.72,93.89,99200.0,59.5874,59.6001,59.4605,59.5684,99200.0
2014-12-02 12:30:00,93.9,93.94,93.77,93.88,126900.0,59.5747,59.6001,59.4923,59.5621,126900.0
2014-12-02 12:35:00,93.88,93.89,93.61,93.81,137900.0,59.5621,59.5684,59.3908,59.5176,137900.0
2014-12-02 12:40:00,93.81,93.82,93.68,93.73,95500.0,59.5176,59.524,59.4352,59.4669,95500.0
2014-12-02 12:45:00,93.72,93.87,93.7,93.81,125300.0,59.4605,59.5557,59.4479,59.5176,125300.0
2014-12-02 12:50:00,93.82,93.9,93.79,93.88,89500.0,59.524,59.5747,59.505,59.5621,89500.0
2014-12-02 12:55:00,93.89,94.0,93.79,93.96,163200.0,59.5684,59.6382,59.505,59.6128,163200.0
2014-12-02 13:00:00,93.96,94.03,93.9,93.96,174800.0,59.6128,59.6572,59.5747,59.6128,174800.0
2014-12-02 13:05:00,93.96,94.15,93.95,94.03,166800.0,59.6128,59.7334,59.6065,59.6572,166800.0
2014-12-02 13:10:00,94.03,94.2,94.01,94.16,119500.0,59.6572,59.7651,59.6445,59.7397,119500.0
2014-12-02 13:15:00,94.15,94.26,94.13,94.23,205600.0,59.7334,59.8031,59.7207,59.7841,205600.0
2014-12-02 13:20:00,94.23,94.41,94.19,94.41,129700.0,59.7841,59.8983,59.7587,59.8983,129700.0
2014-12-02 13:25:00,94.41,94.46,94.25,94.37,290000.0,59.8983,59.93,59.7968,59.8729,290000.0
2014-12-02 13:30:00,94.37,94.4,94.26,94.3,127700.0,59.8729,59.892,59.8031,59.8285,127700.0
2014-12-02 13:35:00,94.3,94.36,94.26,94.28,119600.0,59.8285,59.8666,59.8031,59.8158,119600.0
2014-12-02 13:40:00,94.28,94.61,94.27,94.61,320400.0,59.8158,60.0252,59.8095,60.0252,320400.0
2014-12-02 13:45:00,94.61,94.62,94.51,94.53,171300.0,60.0252,60.0315,59.9618,59.9744,171300.0
2014-12-02 13:50:00,94.53,94.67,94.51,94.64,360200.0,59.9744,60.0633,59.9618,60.0442,360200.0
2014-12-02 13:55:00,94.64,94.64,94.42,94.52,336600.0,60.0442,60.0442,59.9047,59.9681,336600.0
2014-12-02 14:00:00,94.52,94.54,94.36,94.4,420900.0,59.9681,59.9808,59.8666,59.892,420900.0
2014-12-02 14:05:00,94.4,94.41,94.25,94.28,180100.0,59.892,59.8983,59.7968,59.8158,180100.0
2014-12-02 14:10:00,94.29,94.4,94.26,94.34,195000.0,59.8222,59.892,59.8031,59.8539,195000.0
2014-12-02 14:15:00,94.34,94.35,94.24,94.31,113700.0,59.8539,59.8602,59.7905,59.8349,113700.0
2014-12-02 14:20:00,94.31,94.46,94.3,94.45,117200.0,59.8349,59.93,59.8285,59.9237,117200.0
2014-12-02 14:25:00,94.45,94.45,94.32,94.37,175700.0,59.9237,59.9237,59.8412,59.8729,175700.0
2014-12-02 14:30:00,94.37,94.47,94.29,94.44,222100.0,59.8729,59.9364,59.8222,59.9173,222100.0
2014-12-02 14:35:00,94.45,94.46,94.29,94.31,145800.0,59.9237,59.93,59.8222,59.8349,145800.0
2014-12-02 14:40:00,94.32,94.36,94.19,94.23,185500.0,59.8412,59.8666,59.7587,59.7841,185500.0
2014-12-02 14:45:00,94.23,94.46,94.23,94.3,234300.0,59.7841,59.93,59.7841,59.8285,234300.0
2014-12-02 14:50:00,94.31,94.5,94.3,94.47,90700.0,59.8349,59.9554,59.8285,59.9364,90700.0
2014-12-02 14:55:00,94.47,94.5,94.39,94.43,169200.0,59.9364,59.9554,59.8856,59.911,169200.0
2014-12-02 15:00:00,94.42,94.5,94.37,94.46,109900.0,59.9047,59.9554,59.8729,59.93,109900.0
2014-12-02 15:05:00,94.45,94.51,94.4,94.46,137500.0,59.9237,59.9618,59.892,59.93,137500.0
2014-12-02 15:10:00,94.46,94.46,94.39,94.43,116300.0,59.93,59.93,59.8856,59.911,116300.0
2014-12-02 15:15:00,94.43,94.44,94.37,94.38,147700.0,59.911,59.9173,59.8729,59.8793,147700.0
2014-12-02 15:20:00,94.37,94.38,94.17,94.2,219700.0,59.8729,59.8793,59.746,59.7651,219700.0
2014-12-02 15:25:00,94.21,94.22,94.17,94.17,238100.0,59.7714,59.7778,59.746,59.746,238100.0
2014-12-02 15:30:00,94.17,94.28,94.14,94.22,223700.0,59.746,59.8158,59.727,59.7778,223700.0
2014-12-02 15:35:00,94.22,94.23,94.02,94.02,321200.0,59.7778,59.7841,59.6509,59.6509,321200.0
2014-12-02 15:40:00,94.03,94.08,94.0,94.06,391200.0,59.6572,59.6889,59.6382,59.6763,391200.0
2014-12-02 15:45:00,94.06,94.09,94.04,94.06,317300.0,59.6763,59.6953,59.6636,59.6763,317300.0
2014-12-02 15:50:00,94.07,94.1,94.05,94.09,355400.0,59.6826,59.7016,59.6699,59.6953,355400.0
2014-12-02 15:55:00,94.1,94.23,94.08,94.19,852800.0,59.7016,59.7841,59.6889,59.7587,852800.0
2014-12-03 09:30:00,94.67,94.7,94.34,94.39,437700.0,60.0633,60.0823,59.8539,59.8856,437700.0
2014-12-03 09:35:00,94.4,94.51,94.11,94.13,250800.0,59.892,59.9618,59.708,59.7207,250800.0
2014-12-03 09:40:00,94.13,94.45,94.06,94.32,220400.0,59.7207,59.9237,59.6763,59.8412,220400.0
2014-12-03 09:45:00,94.35,94.45,94.2,94.29,176100.0,59.8602,59.9237,59.7651,59.8222,176100.0
2014-12-03 09:50:00,94.29,94.76,94.28,94.76,319700.0,59.8222,60.1204,59.8158,60.1204,319700.0
2014-12-03 09:55:00,94.75,94.95,94.59,94.95,222000.0,60.114,60.2409,60.0125,60.2409,222000.0
2014-12-03 10:00:00,94.95,95.0,94.62,94.96,247800.0,60.2409,60.2726,60.0315,60.2473,247800.0
2014-12-03 10:05:00,94.97,95.08,94.83,94.91,266900.0,60.2536,60.3234,60.1648,60.2155,266900.0
2014-12-03 10:10:00,94.92,95.08,94.85,95.06,333600.0,60.2219,60.3234,60.1775,60.3107,333600.0
2014-12-03 10:15:00,95.05,95.15,94.92,94.92,205700.0,60.3044,60.3678,60.2219,60.2219,205700.0
2014-12-03 10:20:00,94.93,95.12,94.88,94.88,171000.0,60.2282,60.3488,60.1965,60.1965,171000.0
2014-12-03 10:25:00,94.88,95.05,94.82,94.93,176300.0,60.1965,60.3044,60.1584,60.2282,176300.0
2014-12-03 10:30:00,94.92,94.93,94.62,94.75,184400.0,60.2219,60.2282,60.0315,60.114,184400.0
2014-12-03 10:35:00,94.75,95.0,94.72,94.85,150300.0,60.114,60.2726,60.095,60.1775,150300.0
2014-12-03 10:40:00,94.85,94.98,94.71,94.83,129900.0,60.1775,60.26,60.0886,60.1648,129900.0
2014-12-03 10:45:00,94.84,94.97,94.76,94.95,100500.0,60.1711,60.2536,60.1204,60.2409,100500.0
2014-12-03 10:50:00,94.95,94.95,94.77,94.8,152100.0,60.2409,60.2409,60.1267,60.1457,152100.0
2014-12-03 10:55:00,94.81,94.97,94.77,94.96,97300.0,60.1521,60.2536,60.1267,60.2473,97300.0
2014-12-03 11:00:00,94.95,95.02,94.87,94.89,164500.0,60.2409,60.2853,60.1902,60.2029,164500.0
2014-12-03 11:05:00,94.88,94.92,94.75,94.81,216900.0,60.1965,60.2219,60.114,60.1521,216900.0
2014-12-03 11:10:00,94.81,94.86,94.55,94.55,144500.0,60.1521,60.1838,59.9871,59.9871,144500.0
2014-12-03 11:15:00,94.55,94.59,94.33,94.34,209200.0,59.9871,60.0125,59.8476,59.8539,209200.0
2014-12-03 11:20:00,94.34,94.36,94.0,94.19,324000.0,59.8539,59.8666,59.6382,59.7587,324000.0
2014-12-03 11:25:00,94.2,94.42,94.18,94.29,295700.0,59.7651,59.9047,59.7524,59.8222,295700.0
2014-12-03 11:30:00,94.3,94.45,94.27,94.29,293700.0,59.8285,59.9237,59.8095,59.8222,293700.0
2014-12-03 11:35:00,94.27,94.48,94.24,94.48,202000.0,59.8095,59.9427,59.7905,59.9427,202000.0
2014-12-03 11:40:00,94.49,94.57,94.39,94.42,222000.0,59.9491,59.9998,59.8856,59.9047,222000.0
2014-12-03 11:45:00,94.43,94.6,94.4,94.55,239300.0,59.911,60.0189,59.892,59.9871,239300.0
2014-12-03 11:50:00,94.58,94.71,94.5,94.5,105000.0,60.0062,60.0886,59.9554,59.9554,105000.0
2014-12-03 11:55:00,94.49,94.61,94.46,94.47,115700.0,59.9491,60.0252,59.93,59.9364,115700.0
2014-12-03 12:00:00,94.46,94.69,94.46,94.59,93500.0,59.93,60.076,59.93,60.0125,93500.0
2014-12-03 12:05:00,94.61,94.73,94.59,94.71,84200.0,60.0252,60.1013,60.0125,60.0886,84200.0
2014-12-03 12:10:00,94.71,94.72,94.59,94.61,63500.0,60.0886,60.095,60.0125,60.0252,63500.0
2014-12-03 12:15:00,94.61,94.75,94.61,94.62,86700.0,60.0252,60.114,60.0252,60.0315,86700.0
2014-12-03 12:20:00,94.63,94.69,94.53,94.57,65700.0,60.0379,60.076,59.9744,59.9998,65700.0
2014-12-03 12:25:00,94.57,94.76,94.55,94.7,59900.0,59.9998,60.1204,59.9871,60.0823,59900.0
2014-12-03 12:30:00,94.7,94.72,94.6,94.61,102300.0,60.0823,60.095,60.0189,60.0252,102300.0
2014-12-03 12:35:00,94.61,94.65,94.51,94.61,110900.0,60.0252,60.0506,59.9618,60.0252,110900.0
2014-12-03 12:40:00,94.6,94.74,94.55,94.65,76600.0,60.0189,60.1077,59.9871,60.0506,76600.0
2014-12-03 12:45:00,94.65,94.88,94.64,94.76,133700.0,60.0506,60.1965,60.0442,60.1204,133700.0
2014-12-03 12:50:00,94.78,94.83,94.65,94.7,120000.0,60.1331,60.1648,60.0506,60.0823,120000.0
2014-12-03 12:55:00,94.7,94.81,94.64,94.78,97700.0,60.0823,60.1521,60.0442,60.1331,97700.0
2014-12-03 13:00:00,94.78,94.86,94.75,94.84,105800.0,60.1331,60.1838,60.114,60.1711,105800.0
2014-12-03 13:05:00,94.85,94.89,94.77,94.84,135100.0,60.1775,60.2029,60.1267,60.1711,135100.0
2014-12-03 13:10:00,94.84,94.94,94.83,94.89,122300.0,60.1711,60.2346,60.1648,60.2029,122300.0
2014-12-03 13:15:00,94.9,94.92,94.79,94.91,109100.0,60.2092,60.2219,60.1394,60.2155,109100.0
2014-12-03 13:20:00,94.91,94.91,94.72,94.73,104100.0,60.2155,60.2155,60.095,60.1013,104100.0
2014-12-03 13:25:00,94.73,94.76,94.68,94.69,77100.0,60.1013,60.1204,60.0696,60.076,77100.0
2014-12-03 13:30:00,94.69,94.71,94.57,94.68,377100.0,60.076,60.0886,59.9998,60.0696,377100.0
2014-12-03 13:35:00,94.68,94.71,94.62,94.63,90700.0,60.0696,60.0886,60.0315,60.0379,90700.0
2014-12-03 13:40:00,94.63,94.71,94.62,94.64,75400.0,60.0379,60.0886,60.0315,60.0442,75400.0
2014-12-03 13:45:00,94.64,94.71,94.62,94.7,90900.0,60.0442,60.0886,60.0315,60.0823,90900.0
2014-12-03 13:50:00,94.69,94.73,94.63,94.69,138500.0,60.076,60.1013,60.0379,60.076,138500.0
2014-12-03 13:55:00,94.69,94.71,94.55,94.7,217100.0,60.076,60.0886,59.9871,60.0823,217100.0
2014-12-03 14:00:00,94.7,94.71,94.54,94.58,81300.0,60.0823,60.0886,59.9808,60.0062,81300.0
2014-12-03 14:05:00,94.59,94.77,94.58,94.73,91700.0,60.0125,60.1267,60.0062,60.1013,91700.0
2014-12-03 14:10:00,94.73,94.78,94.69,94.76,115700.0,60.1013,60.1331,60.076,60.1204,115700.0
2014-12-03 14:15:00,94.75,94.76,94.67,94.71,95000.0,60.114,60.1204,60.0633,60.0886,95000.0
2014-12-03 14:20:00,94.71,94.84,94.7,94.73,206400.0,60.0886,60.1711,60.0823,60.1013,206400.0
2014-12-03 14:25:00,94.73,94.83,94.63,94.77,186000.0,60.1013,60.1648,60.0379,60.1267,186000.0
2014-12-03 14:30:00,94.77,94.83,94.7,94.71,70100.0,60.1267,60.1648,60.0823,60.0886,70100.0
2014-12-03 14:35:00,94.7,94.7,94.6,94.62,84700.0,60.0823,60.0823,60.0189,60.0315,84700.0
2014-12-03 14:40:00,94.62,94.72,94.61,94.72,81300.0,60.0315,60.095,60.0252,60.095,81300.0
2014-12-03 14:45:00,94.71,94.74,94.64,94.71,94500.0,60.0886,60.1077,60.0442,60.0886,94500.0
2014-12-03 14:50:00,94.7,94.73,94.67,94.67,79600.0,60.0823,60.1013,60.0633,60.0633,79600.0
2014-12-03 14:55:00,94.67,94.72,94.59,94.69,111100.0,60.0633,60.095,60.0125,60.076,111100.0
2014-12-03 15:00:00,94.7,94.7,94.61,94.63,53700.0,60.0823,60.0823,60.0252,60.0379,53700.0
2014-12-03 15:05:00,94.62,94.74,94.62,94.7,117000.0,60.0315,60.1077,60.0315,60.0823,117000.0
2014-12-03 15:10:00,94.7,94.89,94.69,94.87,132500.0,60.0823,60.2029,60.076,60.1902,132500.0
2014-12-03 15:15:00,94.87,94.92,94.85,94.91,130300.0,60.1902,60.2219,60.1775,60.2155,130300.0
2014-12-03 15:20:00,94.92,95.0,94.9,94.98,154900.0,60.2219,60.2726,60.2092,60.26,154900.0
2014-12-03 15:25:00,94.98,95.1,94.98,95.09,176700.0,60.26,60.3361,60.26,60.3297,176700.0
2014-12-03 15:30:00,95.09,95.24,95.08,95.22,319300.0,60.3297,60.4249,60.3234,60.4122,319300.0
2014-12-03 15:35:00,95.22,95.33,95.12,95.15,304600.0,60.4122,60.482,60.3488,60.3678,304600.0
2014-12-03 15:40:00,95.14,95.17,95.08,95.14,221700.0,60.3615,60.3805,60.3234,60.3615,221700.0
2014-12-03 15:45:00,95.14,95.17,95.06,95.08,338700.0,60.3615,60.3805,60.3107,60.3234,338700.0
2014-12-03 15:50:00,95.08,95.09,95.0,95.07,248500.0,60.3234,60.3297,60.2726,60.3171,248500.0
2014-12-03 15:55:00,95.08,95.09,94.91,94.93,707300.0,60.3234,60.3297,60.2155,60.2282,707300.0
2014-12-04 09:30:00,94.13,94.21,93.73,93.95,502000.0,59.7207,59.7714,59.4669,59.6065,502000.0
2014-12-04 09:35:00,93.95,94.15,93.82,93.86,197800.0,59.6065,59.7334,59.524,59.5494,197800.0
2014-12-04 09:40:00,93.85,93.92,93.74,93.9,137300.0,59.543,59.5874,59.4732,59.5747,137300.0
2014-12-04 09:45:00,93.89,93.93,93.6,93.66,192900.0,59.5684,59.5938,59.3844,59.4225,192900.0
2014-12-04 09:50:00,93.64,93.8,93.57,93.78,203800.0,59.4098,59.5113,59.3654,59.4986,203800.0
2014-12-04 09:55:00,93.78,93.8,93.54,93.69,226400.0,59.4986,59.5113,59.3463,59.4415,226400.0
2014-12-04 10:00:00,93.67,94.03,93.66,93.97,223000.0,59.4288,59.6572,59.4225,59.6192,223000.0
2014-12-04 10:05:00,93.99,94.14,93.88,93.92,121000.0,59.6318,59.727,59.5621,59.5874,121000.0
2014-12-04 10:10:00,93.92,94.05,93.81,93.85,132000.0,59.5874,59.6699,59.5176,59.543,132000.0
2014-12-04 10:15:00,93.84,93.91,93.68,93.75,127900.0,59.5367,59.5811,59.4352,59.4796,127900.0
2014-12-04 10:20:00,93.76,93.77,93.6,93.6,101800.0,59.4859,59.4923,59.3844,59.3844,101800.0
2014-12-04 10:25:00,93.61,93.73,93.56,93.59,78200.0,59.3908,59.4669,59.359,59.3781,78200.0
2014-12-04 10:30:00,93.59,93.59,93.44,93.5,164200.0,59.3781,59.3781,59.2829,59.321,164200.0
2014-12-04 10:35:00,93.5,93.53,93.36,93.53,125000.0,59.321,59.34,59.2321,59.34,125000.0
2014-12-04 10:40:00,93.53,93.57,93.41,93.41,82700.0,59.34,59.3654,59.2639,59.2639,82700.0
2014-12-04 10:45:00,93.4,93.4,93.23,93.34,147600.0,59.2575,59.2575,59.1497,59.2195,147600.0
2014-12-04 10:50:00,93.32,93.46,93.31,93.34,140400.0,59.2068,59.2956,59.2004,59.2195,140400.0
2014-12-04 10:55:00,93.34,93.4,93.24,93.27,118100.0,59.2195,59.2575,59.156,59.175,118100.0
2014-12-04 11:00:00,93.26,93.31,93.18,93.24,124200.0,59.1687,59.2004,59.1179,59.156,124200.0
2014-12-04 11:05:00,93.24,93.33,93.09,93.32,253300.0,59.156,59.2131,59.0608,59.2068,253300.0
2014-12-04 11:10:00,93.32,93.32,93.14,93.17,101900.0,59.2068,59.2068,59.0926,59.1116,101900.0
2014-12-04 11:15:00,93.16,93.23,93.07,93.21,118800.0,59.1053,59.1497,59.0482,59.137,118800.0
2014-12-04 11:20:00,93.2,93.22,93.07,93.19,90300.0,59.1306,59.1433,59.0482,59.1243,90300.0
2014-12-04 11:25:00,93.19,93.28,93.11,93.23,115900.0,59.1243,59.1814,59.0735,59.1497,115900.0
2014-12-04 11:30:00,93.23,93.35,93.16,93.29,96900.0,59.1497,59.2258,59.1053,59.1877,96900.0
2014-12-04 11:35:00,93.29,93.42,93.29,93.39,100600.0,59.1877,59.2702,59.1877,59.2512,100600.0
2014-12-04 11:40:00,93.38,93.46,93.3,93.45,87500.0,59.2448,59.2956,59.1941,59.2892,87500.0
2014-12-04 11:45:00,93.44,93.52,93.42,93.48,69900.0,59.2829,59.3337,59.2702,59.3083,69900.0
2014-12-04 11:50:00,93.49,93.65,93.47,93.62,87400.0,59.3146,59.4161,59.3019,59.3971,87400.0
2014-12-04 11:55:00,93.61,93.78,93.59,93.72,104200.0,59.3908,59.4986,59.3781,59.4605,104200.0
2014-12-04 12:00:00,93.72,93.73,93.57,93.63,80000.0,59.4605,59.4669,59.3654,59.4034,80000.0
2014-12-04 12:05:00,93.63,93.7,93.56,93.69,93100.0,59.4034,59.4479,59.359,59.4415,93100.0
2014-12-04 12:10:00,93.69,93.77,93.67,93.75,105800.0,59.4415,59.4923,59.4288,59.4796,105800.0
2014-12-04 12:15:00,93.75,93.78,93.62,93.66,81900.0,59.4796,59.4986,59.3971,59.4225,81900.0
2014-12-04 12:20:00,93.67,93.78,93.67,93.78,36700.0,59.4288,59.4986,59.4288,59.4986,36700.0
2014-12-04 12:25:00,93.78,93.79,93.69,93.73,51600.0,59.4986,59.505,59.4415,59.4669,51600.0
2014-12-04 12:30:00,93.72,94.24,93.72,94.05,294400.0,59.4605,59.7905,59.4605,59.6699,294400.0
2014-12-04 12:35:00,94.04,94.1,93.96,93.98,137000.0,59.6636,59.7016,59.6128,59.6255,137000.0
2014-12-04 12:40:00,93.98,94.13,93.98,94.11,74600.0,59.6255,59.7207,59.6255,59.708,74600.0
2014-12-04 12:45:00,94.1,94.23,94.04,94.14,114700.0,59.7016,59.7841,59.6636,59.727,114700.0
2014-12-04 12:50:00,94.15,94.33,94.14,94.29,129600.0,59.7334,59.8476,59.727,59.8222,129600.0
2014-12-04 12:55:00,94.29,94.33,94.2,94.28,88200.0,59.8222,59.8476,59.7651,59.8158,88200.0
2014-12-04 13:00:00,94.27,94.59,94.24,94.39,133700.0,59.8095,60.0125,59.7905,59.8856,133700.0
2014-12-04 13:05:00,94.4,94.52,94.29,94.41,93100.0,59.892,59.9681,59.8222,59.8983,93100.0
2014-12-04 13:10:00,94.41,94.42,94.28,94.39,54700.0,59.8983,59.9047,59.8158,59.8856,54700.0
2014-12-04 13:15:00,94.38,94.39,94.24,94.25,62100.0,59.8793,59.8856,59.7905,59.7968,62100.0
2014-12-04 13:20:00,94.26,94.32,94.19,94.23,83500.0,59.8031,59.8412,59.7587,59.7841,83500.0
2014-12-04 13:25:00,94.25,94.52,94.22,94.49,81700.0,59.7968,59.9681,59.7778,59.9491,81700.0
2014-12-04 13:30:00,94.49,94.52,94.34,94.35,78200.0,59.9491,59.9681,59.8539,59.8602,78200.0
2014-12-04 13:35:00,94.36,94.42,94.25,94.35,102300.0,59.8666,59.9047,59.7968,59.8602,102300.0
2014-12-04 13:40:00,94.36,94.45,94.29,94.42,53000.0,59.8666,59.9237,59.8222,59.9047,53000.0
2014-12-04 13:45:00,94.42,94.5,94.4,94.45,50100.0,59.9047,59.9554,59.892,59.9237,50100.0
2014-12-04 13:50:00,94.45,94.56,94.45,94.47,92200.0,59.9237,59.9935,59.9237,59.9364,92200.0
2014-12-04 13:55:00,94.47,94.58,94.45,94.56,74700.0,59.9364,60.0062,59.9237,59.9935,74700.0
2014-12-04 14:00:00,94.56,94.58,94.43,94.54,87600.0,59.9935,60.0062,59.911,59.9808,87600.0
2014-12-04 14:05:00,94.54,94.55,94.44,94.48,70000.0,59.9808,59.9871,59.9173,59.9427,70000.0
2014-12-04 14:10:00,94.48,94.49,94.41,94.42,59200.0,59.9427,59.9491,59.8983,59.9047,59200.0
2014-12-04 14:15:00,94.42,94.5,94.39,94.44,48400.0,59.9047,59.9554,59.8856,59.9173,48400.0
2014-12-04 14:20:00,94.46,94.47,94.39,94.4,59600.0,59.93,59.9364,59.8856,59.892,59600.0
2014-12-04 14:25:00,94.39,94.46,94.32,94.33,81600.0,59.8856,59.93,59.8412,59.8476,81600.0
2014-12-04 14:30:00,94.33,94.41,94.27,94.4,55800.0,59.8476,59.8983,59.8095,59.892,55800.0
2014-12-04 14:35:00,94.4,94.5,94.38,94.49,120800.0,59.892,59.9554,59.8793,59.9491,120800.0
2014-12-04 14:40:00,94.5,94.61,94.49,94.54,68900.0,59.9554,60.0252,59.9491,59.9808,68900.0
2014-12-04 14:45:00,94.53,94.58,94.49,94.52,117500.0,59.9744,60.0062,59.9491,59.9681,117500.0
2014-12-04 14:50:00,94.52,94.52,94.39,94.44,124700.0,59.9681,59.9681,59.8856,59.9173,124700.0
2014-12-04 14:55:00,94.45,94.51,94.44,94.44,164500.0,59.9237,59.9618,59.9173,59.9173,164500.0
2014-12-04 15:00:00,94.44,94.48,94.34,94.42,80700.0,59.9173,59.9427,59.8539,59.9047,80700.0
2014-12-04 15:05:00,94.42,94.43,94.24,94.26,130000.0,59.9047,59.911,59.7905,59.8031,130000.0
2014-12-04 15:10:00,94.27,94.3,94.23,94.23,100000.0,59.8095,59.8285,59.7841,59.7841,100000.0
2014-12-04 15:15:00,94.23,94.29,94.15,94.19,117400.0,59.7841,59.8222,59.7334,59.7587,117400.0
2014-12-04 15:20:00,94.19,94.21,93.99,94.0,143200.0,59.7587,59.7714,59.6318,59.6382,143200.0
2014-12-04 15:25:00,94.0,94.11,93.96,94.06,140500.0,59.6382,59.708,59.6128,59.6763,140500.0
2014-12-04 15:30:00,94.07,94.2,94.0,94.05,275500.0,59.6826,59.7651,59.6382,59.6699,275500.0
2014-12-04 15:35:00,94.05,94.05,93.96,94.02,178200.0,59.6699,59.6699,59.6128,59.6509,178200.0
2014-12-04 15:40:00,94.02,94.12,94.0,94.08,282700.0,59.6509,59.7143,59.6382,59.6889,282700.0
2014-12-04 15:45:00,94.09,94.18,94.08,94.15,214300.0,59.6953,59.7524,59.6889,59.7334,214300.0
2014-12-04 15:50:00,94.15,94.24,94.13,94.23,180600.0,59.7334,59.7905,59.7207,59.7841,180600.0
2014-12-04 15:55:00,94.24,94.38,94.19,94.35,589200.0,59.7905,59.8793,59.7587,59.8602,589200.0
2014-12-05 09:30:00,93.95,94.18,93.71,94.17,323800.0,59.6065,59.7524,59.4542,59.746,323800.0
2014-12-05 09:35:00,94.19,94.22,93.79,94.03,156500.0,59.7587,59.7778,59.505,59.6572,156500.0
2014-12-05 09:40:00,94.01,94.22,93.97,94.0,318100.0,59.6445,59.7778,59.6192,59.6382,318100.0
2014-12-05 09:45:00,94.01,94.08,93.96,93.98,226600.0,59.6445,59.6889,59.6128,59.6255,226600.0
2014-12-05 09:50:00,93.98,94.18,93.98,94.07,142200.0,59.6255,59.7524,59.6255,59.6826,142200.0
2014-12-05 09:55:00,94.06,94.2,93.98,93.98,97700.0,59.6763,59.7651,59.6255,59.6255,97700.0
2014-12-05 10:00:00,93.98,94.07,93.75,94.07,132500.0,59.6255,59.6826,59.4796,59.6826,132500.0
2014-12-05 10:05:00,94.04,94.16,93.84,93.86,239900.0,59.6636,59.7397,59.5367,59.5494,239900.0
2014-12-05 10:10:00,93.83,93.88,93.75,93.87,125600.0,59.5303,59.5621,59.4796,59.5557,125600.0
2014-12-05 10:15:00,93.87,93.94,93.72,93.76,107700.0,59.5557,59.6001,59.4605,59.4859,107700.0
2014-12-05 10:20:00,93.75,93.84,93.62,93.77,91700.0,59.4796,59.5367,59.3971,59.4923,91700.0
2014-12-05 10:25:00,93.78,93.97,93.67,93.9,162800.0,59.4986,59.6192,59.4288,59.5747,162800.0
2014-12-05 10:30:00,93.89,93.92,93.69,93.75,70000.0,59.5684,59.5874,59.4415,59.4796,70000.0
2014-12-05 10:35:00,93.73,93.76,93.6,93.61,90400.0,59.4669,59.4859,59.3844,59.3908,90400.0
2014-12-05 10:40:00,93.62,93.81,93.61,93.8,133800.0,59.3971,59.5176,59.3908,59.5113,133800.0
2014-12-05 10:45:00,93.8,93.81,93.67,93.67,125500.0,59.5113,59.5176,59.4288,59.4288,125500.0
2014-12-05 10:50:00,93.66,93.69,93.61,93.66,64500.0,59.4225,59.4415,59.3908,59.4225,64500.0
2014-12-05 10:55:00,93.65,93.65,93.48,93.5,64600.0,59.4161,59.4161,59.3083,59.321,64600.0
2014-12-05 11:00:00,93.51,93.64,93.49,93.52,73500.0,59.3273,59.4098,59.3146,59.3337,73500.0
2014-12-05 11:05:00,93.53,93.53,93.37,93.38,121000.0,59.34,59.34,59.2385,59.2448,121000.0
2014-12-05 11:10:00,93.39,93.53,93.35,93.47,106200.0,59.2512,59.34,59.2258,59.3019,106200.0
2014-12-05 11:15:00,93.45,93.68,93.44,93.67,80600.0,59.2892,59.4352,59.2829,59.4288,80600.0
2014-12-05 11:20:00,93.67,93.72,93.59,93.7,100100.0,59.4288,59.4605,59.3781,59.4479,100100.0
2014-12-05 11:25:00,93.69,93.79,93.62,93.79,147500.0,59.4415,59.505,59.3971,59.505,147500.0
2014-12-05 11:30:00,93.8,93.88,93.75,93.86,90400.0,59.5113,59.5621,59.4796,59.5494,90400.0
2014-12-05 11:35:00,93.87,93.92,93.84,93.9,78200.0,59.5557,59.5874,59.5367,59.5747,78200.0
2014-12-05 11:40:00,93.91,93.94,93.87,93.93,59900.0,59.5811,59.6001,59.5557,59.5938,59900.0
2014-12-05 11:45:00,93.94,93.97,93.92,93.96,59100.0,59.6001,59.6192,59.5874,59.6128,59100.0
2014-12-05 11:50:00,93.95,94.16,93.92,94.16,118500.0,59.6065,59.7397,59.5874,59.7397,118500.0
2014-12-05 11:55:00,94.18,94.2,94.11,94.11,72600.0,59.7524,59.7651,59.708,59.708,72600.0
2014-12-05 12:00:00,94.11,94.16,94.06,94.13,168000.0,59.708,59.7397,59.6763,59.7207,168000.0
2014-12-05 12:05:00,94.14,94.21,94.12,94.2,97400.0,59.727,59.7714,59.7143,59.7651,97400.0
2014-12-05 12:10:00,94.2,94.21,94.12,94.17,95800.0,59.7651,59.7714,59.7143,59.746,95800.0
2014-12-05 12:15:00,94.18,94.31,94.12,94.27,93000.0,59.7524,59.8349,59.7143,59.8095,93000.0
2014-12-05 12:20:00,94.28,94.29,94.2,94.21,44700.0,59.8158,59.8222,59.7651,59.7714,44700.0
2014-12-05 12:25:00,94.21,94.3,94.2,94.25,55000.0,59.7714,59.8285,59.7651,59.7968,55000.0
2014-12-05 12:30:00,94.26,94.4,94.25,94.34,60500.0,59.8031,59.892,59.7968,59.8539,60500.0
2014-12-05 12:35:00,94.34,94.5,94.32,94.5,66100.0,59.8539,59.9554,59.8412,59.9554,66100.0
2014-12-05 12:40:00,94.5,94.59,94.44,94.55,75800.0,59.9554,60.0125,59.9173,59.9871,75800.0
2014-12-05 12:45:00,94.55,94.55,94.31,94.42,114500.0,59.9871,59.9871,59.8349,59.9047,114500.0
2014-12-05 12:50:00,94.43,94.46,94.36,94.4,136900.0,59.911,59.93,59.8666,59.892,136900.0
2014-12-05 12:55:00,94.39,94.42,94.34,94.38,103100.0,59.8856,59.9047,59.8539,59.8793,103100.0
2014-12-05 13:00:00,94.38,94.43,94.33,94.34,71200.0,59.8793,59.911,59.8476,59.8539,71200.0
2014-12-05 13:05:00,94.34,94.46,94.34,94.44,62600.0,59.8539,59.93,59.8539,59.9173,62600.0
2014-12-05 13:10:00,94.44,94.49,94.41,94.42,79300.0,59.9173,59.9491,59.8983,59.9047,79300.0
2014-12-05 13:15:00,94.43,94.49,94.4,94.47,40800.0,59.911,59.9491,59.892,59.9364,40800.0
2014-12-05 13:20:00,94.47,94.48,94.32,94.34,40100.0,59.9364,59.9427,59.8412,59.8539,40100.0
2014-12-05 13:25:00,94.34,94.34,94.19,94.23,55000.0,59.8539,59.8539,59.7587,59.7841,55000.0
2014-12-05 13:30:00,94.23,94.28,94.2,94.26,52700.0,59.7841,59.8158,59.7651,59.8031,52700.0
2014-12-05 13:35:00,94.25,94.26,94.21,94.22,45000.0,59.7968,59.8031,59.7714,59.7778,45000.0
2014-12-05 13:40:00,94.23,94.23,94.04,94.05,71500.0,59.7841,59.7841,59.6636,59.6699,71500.0
2014-12-05 13:45:00,94.03,94.11,94.01,94.05,98100.0,59.6572,59.708,59.6445,59.6699,98100.0
2014-12-05 13:50:00,94.05,94.06,93.94,93.99,90600.0,59.6699,59.6763,59.6001,59.6318,90600.0
2014-12-05 13:55:00,93.99,94.02,93.97,94.0,70000.0,59.6318,59.6509,59.6192,59.6382,70000.0
2014-12-05 14:00:00,93.98,94.08,93.97,94.0,58800.0,59.6255,59.6889,59.6192,59.6382,58800.0
2014-12-05 14:05:00,93.99,94.05,93.94,93.98,58200.0,59.6318,59.6699,59.6001,59.6255,58200.0
2014-12-05 14:10:00,93.97,94.09,93.96,94.05,58600.0,59.6192,59.6953,59.6128,59.6699,58600.0
2014-12-05 14:15:00,94.05,94.06,93.99,94.03,74400.0,59.6699,59.6763,59.6318,59.6572,74400.0
2014-12-05 14:20:00,94.04,94.07,93.97,94.07,80500.0,59.6636,59.6826,59.6192,59.6826,80500.0
2014-12-05 14:25:00,94.07,94.13,93.96,94.03,110700.0,59.6826,59.7207,59.6128,59.6572,110700.0
2014-12-05 14:30:00,94.03,94.08,93.88,93.89,95900.0,59.6572,59.6889,59.5621,59.5684,95900.0
2014-12-05 14:35:00,93.88,93.95,93.85,93.95,82200.0,59.5621,59.6065,59.543,59.6065,82200.0
2014-12-05 14:40:00,93.95,94.0,93.92,93.93,91800.0,59.6065,59.6382,59.5874,59.5938,91800.0
2014-12-05 14:45:00,93.92,94.0,93.89,93.9,89500.0,59.5874,59.6382,59.5684,59.5747,89500.0
2014-12-05 14:50:00,93.89,93.97,93.86,93.93,75700.0,59.5684,59.6192,59.5494,59.5938,75700.0
2014-12-05 14:55:00,93.94,93.95,93.82,93.88,56500.0,59.6001,59.6065,59.524,59.5621,56500.0
2014-12-05 15:00:00,93.88,93.95,93.84,93.94,103000.0,59.5621,59.6065,59.5367,59.6001,103000.0
2014-12-05 15:05:00,93.94,93.96,93.81,93.83,146600.0,59.6001,59.6128,59.5176,59.5303,146600.0
2014-12-05 15:10:00,93.84,93.91,93.79,93.85,187000.0,59.5367,59.5811,59.505,59.543,187000.0
2014-12-05 15:15:00,93.84,93.91,93.82,93.9,94800.0,59.5367,59.5811,59.524,59.5747,94800.0
2014-12-05 15:20:00,93.9,93.92,93.83,93.84,96000.0,59.5747,59.5874,59.5303,59.5367,96000.0
2014-12-05 15:25:00,93.83,93.87,93.8,93.85,112600.0,59.5303,59.5557,59.5113,59.543,112600.0
2014-12-05 15:30:00,93.84,93.85,93.75,93.76,129900.0,59.5367,59.543,59.4796,59.4859,129900.0
2014-12-05 15:35:00,93.76,93.77,93.69,93.74,230900.0,59.4859,59.4923,59.4415,59.4732,230900.0
2014-12-05 15:40:00,93.74,93.75,93.65,93.65,188700.0,59.4732,59.4796,59.4161,59.4161,188700.0
2014-12-05 15:45:00,93.66,93.76,93.62,93.63,250200.0,59.4225,59.4859,59.3971,59.4034,250200.0
2014-12-05 15:50:00,93.63,93.77,93.59,93.76,311300.0,59.4034,59.4923,59.3781,59.4859,311300.0
2014-12-05 15:55:00,93.77,93.87,93.74,93.82,583100.0,59.4923,59.5557,59.4732,59.524,583100.0
2014-12-08 09:30:00,93.03,93.04,92.73,93.0,544500.0,59.0228,59.0291,58.8324,59.0037,544500.0
2014-12-08 09:35:00,93.03,93.13,92.83,92.99,163600.0,59.0228,59.0862,58.8959,58.9974,163600.0
2014-12-08 09:40:00,92.99,93.03,92.81,92.84,173800.0,58.9974,59.0228,58.8832,58.9022,173800.0
2014-12-08 09:45:00,92.83,92.94,92.74,92.88,195900.0,58.8959,58.9657,58.8388,58.9276,195900.0
2014-12-08 09:50:00,92.89,93.0,92.87,92.88,108100.0,58.934,59.0037,58.9213,58.9276,108100.0
2014-12-08 09:55:00,92.88,93.05,92.78,92.98,232200.0,58.9276,59.0355,58.8642,58.9911,232200.0
2014-12-08 10:00:00,92.97,93.01,92.75,92.79,155000.0,58.9847,59.0101,58.8451,58.8705,155000.0
2014-12-08 10:05:00,92.77,92.85,92.7,92.72,127200.0,58.8578,58.9086,58.8134,58.8261,127200.0
2014-12-08 10:10:00,92.71,92.71,92.51,92.56,120300.0,58.8198,58.8198,58.6929,58.7246,120300.0
2014-12-08 10:15:00,92.56,92.71,92.55,92.62,123800.0,58.7246,58.8198,58.7182,58.7627,123800.0
2014-12-08 10:20:00,92.63,92.72,92.6,92.68,91600.0,58.769,58.8261,58.75,58.8007,91600.0
2014-12-08 10:25:00,92.68,92.77,92.62,92.77,118900.0,58.8007,58.8578,58.7627,58.8578,118900.0
2014-12-08 10:30:00,92.77,92.82,92.56,92.62,109300.0,58.8578,58.8895,58.7246,58.7627,109300.0
2014-12-08 10:35:00,92.62,92.66,92.5,92.51,200000.0,58.7627,58.788,58.6865,58.6929,200000.0
2014-12-08 10:40:00,92.52,92.53,92.33,92.39,197300.0,58.6992,58.7056,58.5787,58.6167,197300.0
2014-12-08 10:45:00,92.37,92.39,92.26,92.34,166800.0,58.604,58.6167,58.5342,58.585,166800.0
2014-12-08 10:50:00,92.34,92.46,92.32,92.35,90700.0,58.585,58.6611,58.5723,58.5913,90700.0
2014-12-08 10:55:00,92.34,92.35,92.16,92.19,133300.0,58.585,58.5913,58.4708,58.4898,133300.0
2014-12-08 11:00:00,92.19,92.24,92.13,92.16,99100.0,58.4898,58.5216,58.4518,58.4708,99100.0
2014-12-08 11:05:00,92.17,92.18,92.06,92.08,113700.0,58.4771,58.4835,58.4074,58.42,113700.0
2014-12-08 11:10:00,92.08,92.22,92.08,92.09,111300.0,58.42,58.5089,58.42,58.4264,111300.0
2014-12-08 11:15:00,92.09,92.22,92.05,92.13,92300.0,58.4264,58.5089,58.401,58.4518,92300.0
2014-12-08 11:20:00,92.14,92.14,92.01,92.03,122400.0,58.4581,58.4581,58.3756,58.3883,122400.0
2014-12-08 11:25:00,92.03,92.13,92.0,92.0,157200.0,58.3883,58.4518,58.3693,58.3693,157200.0
2014-12-08 11:30:00,92.01,92.01,91.86,91.89,189900.0,58.3756,58.3756,58.2805,58.2995,189900.0
2014-12-08 11:35:00,91.89,92.16,91.89,92.08,100200.0,58.2995,58.4708,58.2995,58.42,100200.0
2014-12-08 11:40:00,92.07,92.1,91.91,91.95,94300.0,58.4137,58.4327,58.3122,58.3376,94300.0
2014-12-08 11:45:00,91.95,92.0,91.87,91.88,91600.0,58.3376,58.3693,58.2868,58.2932,91600.0
2014-12-08 11:50:00,91.89,92.04,91.82,92.02,168500.0,58.2995,58.3947,58.2551,58.382,168500.0
2014-12-08 11:55:00,92.02,92.07,91.96,92.05,114700.0,58.382,58.4137,58.3439,58.401,114700.0
2014-12-08 12:00:00,92.07,92.19,92.04,92.15,117900.0,58.4137,58.4898,58.3947,58.4645,117900.0
2014-12-08 12:05:00,92.14,92.28,92.1,92.11,89700.0,58.4581,58.5469,58.4327,58.4391,89700.0
2014-12-08 12:10:00,92.11,92.12,91.92,91.95,111800.0,58.4391,58.4454,58.3185,58.3376,111800.0
2014-12-08 12:15:00,91.95,92.01,91.78,91.84,155800.0,58.3376,58.3756,58.2297,58.2678,155800.0
2014-12-08 12:20:00,91.85,92.05,91.78,92.0,138800.0,58.2741,58.401,58.2297,58.3693,138800.0
2014-12-08 12:25:00,91.98,91.99,91.83,91.85,77900.0,58.3566,58.3629,58.2614,58.2741,77900.0
2014-12-08 12:30:00,91.84,91.89,91.77,91.87,139300.0,58.2678,58.2995,58.2234,58.2868,139300.0
2014-12-08 12:35:00,91.88,91.9,91.77,91.83,126700.0,58.2932,58.3058,58.2234,58.2614,126700.0
2014-12-08 12:40:00,91.83,91.98,91.75,91.75,189800.0,58.2614,58.3566,58.2107,58.2107,189800.0
2014-12-08 12:45:00,91.75,91.84,91.74,91.82,182700.0,58.2107,58.2678,58.2043,58.2551,182700.0
2014-12-08 12:50:00,91.83,92.15,91.83,92.14,122400.0,58.2614,58.4645,58.2614,58.4581,122400.0
2014-12-08 12:55:00,92.14,92.19,92.02,92.04,104900.0,58.4581,58.4898,58.382,58.3947,104900.0
2014-12-08 13:00:00,92.03,92.06,91.93,92.0,87700.0,58.3883,58.4074,58.3249,58.3693,87700.0
2014-12-08 13:05:00,92.0,92.04,91.93,91.94,64500.0,58.3693,58.3947,58.3249,58.3312,64500.0
2014-12-08 13:10:00,91.94,91.94,91.77,91.81,138900.0,58.3312,58.3312,58.2234,58.2487,138900.0
2014-12-08 13:15:00,91.81,91.83,91.71,91.82,125000.0,58.2487,58.2614,58.1853,58.2551,125000.0
2014-12-08 13:20:00,91.81,91.82,91.58,91.62,162200.0,58.2487,58.2551,58.1028,58.1282,162200.0
2014-12-08 13:25:00,91.61,91.68,91.58,91.6,95300.0,58.1219,58.1663,58.1028,58.1155,95300.0
2014-12-08 13:30:00,91.59,91.69,91.55,91.61,150100.0,58.1092,58.1726,58.0838,58.1219,150100.0
2014-12-08 13:35:00,91.61,91.62,91.51,91.57,117400.0,58.1219,58.1282,58.0584,58.0965,117400.0
2014-12-08 13:40:00,91.57,91.58,91.36,91.44,195600.0,58.0965,58.1028,57.9632,58.014,195600.0
2014-12-08 13:45:00,91.44,91.57,91.39,91.51,169800.0,58.014,58.0965,57.9823,58.0584,169800.0
2014-12-08 13:50:00,91.52,91.63,91.5,91.6,98500.0,58.0648,58.1345,58.0521,58.1155,98500.0
2014-12-08 13:55:00,91.61,91.61,91.48,91.54,95700.0,58.1219,58.1219,58.0394,58.0774,95700.0
2014-12-08 14:00:00,91.54,91.54,91.42,91.51,98200.0,58.0774,58.0774,58.0013,58.0584,98200.0
2014-12-08 14:05:00,91.51,91.63,91.48,91.58,88100.0,58.0584,58.1345,58.0394,58.1028,88100.0
2014-12-08 14:10:00,91.58,91.58,91.42,91.43,121400.0,58.1028,58.1028,58.0013,58.0077,121400.0
2014-12-08 14:15:00,91.42,91.54,91.39,91.47,142300.0,58.0013,58.0774,57.9823,58.033,142300.0
2014-12-08 14:20:00,91.46,91.58,91.44,91.57,101200.0,58.0267,58.1028,58.014,58.0965,101200.0
2014-12-08 14:25:00,91.57,91.67,91.56,91.66,115200.0,58.0965,58.1599,58.0901,58.1536,115200.0
2014-12-08 14:30:00,91.66,91.81,91.65,91.76,86000.0,58.1536,58.2487,58.1472,58.217,86000.0
2014-12-08 14:35:00,91.77,91.81,91.69,91.79,74000.0,58.2234,58.2487,58.1726,58.2361,74000.0
2014-12-08 14:40:00,91.79,91.85,91.74,91.78,70400.0,58.2361,58.2741,58.2043,58.2297,70400.0
2014-12-08 14:45:00,91.79,91.86,91.75,91.86,84800.0,58.2361,58.2805,58.2107,58.2805,84800.0
2014-12-08 14:50:00,91.86,92.05,91.85,92.01,103400.0,58.2805,58.401,58.2741,58.3756,103400.0
2014-12-08 14:55:00,92.01,92.03,91.84,91.86,115000.0,58.3756,58.3883,58.2678,58.2805,115000.0
2014-12-08 15:00:00,91.86,92.01,91.76,91.93,234300.0,58.2805,58.3756,58.217,58.3249,234300.0
2014-12-08 15:05:00,91.92,91.93,91.78,91.82,181300.0,58.3185,58.3249,58.2297,58.2551,181300.0
2014-12-08 15:10:00,91.81,91.87,91.78,91.81,144700.0,58.2487,58.2868,58.2297,58.2487,144700.0
2014-12-08 15:15:00,91.82,91.88,91.67,91.69,199300.0,58.2551,58.2932,58.1599,58.1726,199300.0
2014-12-08 15:20:00,91.68,91.84,91.66,91.79,288100.0,58.1663,58.2678,58.1536,58.2361,288100.0
2014-12-08 15:25:00,91.79,91.81,91.71,91.72,212100.0,58.2361,58.2487,58.1853,58.1916,212100.0
2014-12-08 15:30:00,91.72,91.77,91.58,91.62,179200.0,58.1916,58.2234,58.1028,58.1282,179200.0
2014-12-08 15:35:00,91.62,91.66,91.58,91.66,161500.0,58.1282,58.1536,58.1028,58.1536,161500.0
2014-12-08 15:40:00,91.67,91.82,91.66,91.75,377800.0,58.1599,58.2551,58.1536,58.2107,377800.0
2014-12-08 15:45:00,91.76,91.83,91.59,91.59,325900.0,58.217,58.2614,58.1092,58.1092,325900.0
2014-12-08 15:50:00,91.58,91.71,91.58,91.69,335400.0,58.1028,58.1853,58.1028,58.1726,335400.0
2014-12-08 15:55:00,91.69,91.86,91.67,91.7,857600.0,58.1726,58.2805,58.1599,58.179,857600.0
2014-12-09 09:30:00,91.23,91.68,90.82,91.25,823300.0,57.8808,58.1663,57.6206,57.8935,823300.0
2014-12-09 09:35:00,91.26,91.29,91.02,91.06,279700.0,57.8998,57.9188,57.7475,57.7729,279700.0
2014-12-09 09:40:00,91.08,91.41,91.01,91.25,349900.0,57.7856,57.995,57.7412,57.8935,349900.0
2014-12-09 09:45:00,91.25,91.52,91.11,91.2,516300.0,57.8935,58.0648,57.8046,57.8617,516300.0
2014-12-09 09:50:00,91.2,91.35,91.1,91.24,306100.0,57.8617,57.9569,57.7983,57.8871,306100.0
2014-12-09 09:55:00,91.22,91.63,91.22,91.61,236400.0,57.8744,58.1345,57.8744,58.1219,236400.0
2014-12-09 10:00:00,91.61,91.77,91.45,91.54,277700.0,58.1219,58.2234,58.0203,58.0774,277700.0
2014-12-09 10:05:00,91.55,91.95,91.55,91.95,192500.0,58.0838,58.3376,58.0838,58.3376,192500.0
2014-12-09 10:10:00,91.96,92.01,91.76,91.98,188500.0,58.3439,58.3756,58.217,58.3566,188500.0
2014-12-09 10:15:00,91.98,92.06,91.49,91.61,260100.0,58.3566,58.4074,58.0457,58.1219,260100.0
2014-12-09 10:20:00,91.61,91.69,91.54,91.59,156500.0,58.1219,58.1726,58.0774,58.1092,156500.0
2014-12-09 10:25:00,91.58,91.6,91.24,91.3,217900.0,58.1028,58.1155,57.8871,57.9252,217900.0
2014-12-09 10:30:00,91.32,91.46,91.21,91.29,221900.0,57.9379,58.0267,57.8681,57.9188,221900.0
2014-12-09 10:35:00,91.28,91.72,91.27,91.65,206100.0,57.9125,58.1916,57.9061,58.1472,206100.0
2014-12-09 10:40:00,91.65,91.68,91.53,91.57,177900.0,58.1472,58.1663,58.0711,58.0965,177900.0
2014-12-09 10:45:00,91.56,91.58,91.35,91.53,212400.0,58.0901,58.1028,57.9569,58.0711,212400.0
2014-12-09 10:50:00,91.54,91.65,91.41,91.43,128800.0,58.0774,58.1472,57.995,58.0077,128800.0
2014-12-09 10:55:00,91.43,91.63,91.38,91.43,123500.0,58.0077,58.1345,57.9759,58.0077,123500.0
2014-12-09 11:00:00,91.43,91.5,91.32,91.37,182700.0,58.0077,58.0521,57.9379,57.9696,182700.0
2014-12-09 11:05:00,91.38,91.58,91.38,91.49,172300.0,57.9759,58.1028,57.9759,58.0457,172300.0
2014-12-09 11:10:00,91.48,91.61,91.43,91.57,102600.0,58.0394,58.1219,58.0077,58.0965,102600.0
2014-12-09 11:15:00,91.58,91.64,91.41,91.56,94500.0,58.1028,58.1409,57.995,58.0901,94500.0
2014-12-09 11:20:00,91.55,91.67,91.51,91.56,124700.0,58.0838,58.1599,58.0584,58.0901,124700.0
2014-12-09 11:25:00,91.56,91.7,91.55,91.56,102300.0,58.0901,58.179,58.0838,58.0901,102300.0
2014-12-09 11:30:00,91.56,91.73,91.52,91.57,176300.0,58.0901,58.198,58.0648,58.0965,176300.0
2014-12-09 11:35:00,91.57,91.59,91.43,91.51,244900.0,58.0965,58.1092,58.0077,58.0584,244900.0
2014-12-09 11:40:00,91.49,91.55,91.37,91.38,129600.0,58.0457,58.0838,57.9696,57.9759,129600.0
2014-12-09 11:45:00,91.37,91.43,91.28,91.32,86500.0,57.9696,58.0077,57.9125,57.9379,86500.0
2014-12-09 11:50:00,91.32,91.44,91.32,91.38,64400.0,57.9379,58.014,57.9379,57.9759,64400.0
2014-12-09 11:55:00,91.37,91.45,91.19,91.19,94400.0,57.9696,58.0203,57.8554,57.8554,94400.0
2014-12-09 12:00:00,91.18,91.32,91.17,91.27,80300.0,57.849,57.9379,57.8427,57.9061,80300.0
2014-12-09 12:05:00,91.28,91.32,91.16,91.19,79600.0,57.9125,57.9379,57.8364,57.8554,79600.0
2014-12-09 12:10:00,91.19,91.19,90.9,91.0,168700.0,57.8554,57.8554,57.6714,57.7348,168700.0
2014-12-09 12:15:00,90.99,91.07,90.95,90.95,96500.0,57.7285,57.7793,57.7031,57.7031,96500.0
2014-12-09 12:20:00,90.96,90.99,90.89,90.91,69000.0,57.7095,57.7285,57.6651,57.6777,69000.0
2014-12-09 12:25:00,90.91,90.92,90.81,90.81,144400.0,57.6777,57.6841,57.6143,57.6143,144400.0
2014-12-09 12:30:00,90.81,90.89,90.78,90.83,77500.0,57.6143,57.6651,57.5953,57.627,77500.0
2014-12-09 12:35:00,90.83,90.99,90.76,90.95,94000.0,57.627,57.7285,57.5826,57.7031,94000.0
2014-12-09 12:40:00,90.95,91.11,90.95,91.06,76700.0,57.7031,57.8046,57.7031,57.7729,76700.0
2014-12-09 12:45:00,91.07,91.2,91.05,91.17,69000.0,57.7793,57.8617,57.7666,57.8427,69000.0
2014-12-09 12:50:00,91.19,91.23,91.0,91.07,57600.0,57.8554,57.8808,57.7348,57.7793,57600.0
2014-12-09 12:55:00,91.06,91.2,91.01,91.19,83100.0,57.7729,57.8617,57.7412,57.8554,83100.0
2014-12-09 13:00:00,91.18,91.19,91.08,91.14,65700.0,57.849,57.8554,57.7856,57.8237,65700.0
2014-12-09 13:05:00,91.15,91.28,91.14,91.27,69400.0,57.83,57.9125,57.8237,57.9061,69400.0
2014-12-09 13:10:00,91.26,91.45,91.26,91.36,100900.0,57.8998,58.0203,57.8998,57.9632,100900.0
2014-12-09 13:15:00,91.36,91.49,91.34,91.34,143600.0,57.9632,58.0457,57.9506,57.9506,143600.0
2014-12-09 13:20:00,91.35,91.39,91.29,91.34,121400.0,57.9569,57.9823,57.9188,57.9506,121400.0
2014-12-09 13:25:00,91.34,91.39,91.33,91.35,98800.0,57.9506,57.9823,57.9442,57.9569,98800.0
2014-12-09 13:30:00,91.34,91.45,91.34,91.42,105100.0,57.9506,58.0203,57.9506,58.0013,105100.0
2014-12-09 13:35:00,91.42,91.48,91.38,91.47,81500.0,58.0013,58.0394,57.9759,58.033,81500.0
2014-12-09 13:40:00,91.47,91.49,91.37,91.43,101400.0,58.033,58.0457,57.9696,58.0077,101400.0
2014-12-09 13:45:00,91.42,91.44,91.29,91.37,84700.0,58.0013,58.014,57.9188,57.9696,84700.0
2014-12-09 13:50:00,91.37,91.43,91.31,91.43,110100.0,57.9696,58.0077,57.9315,58.0077,110100.0
2014-12-09 13:55:00,91.42,91.43,91.31,91.37,77700.0,58.0013,58.0077,57.9315,57.9696,77700.0
2014-12-09 14:00:00,91.37,91.45,91.36,91.45,86300.0,57.9696,58.0203,57.9632,58.0203,86300.0
2014-12-09 14:05:00,91.45,91.6,91.42,91.44,206000.0,58.0203,58.1155,58.0013,58.014,206000.0
2014-12-09 14:10:00,91.44,91.47,91.37,91.41,119500.0,58.014,58.033,57.9696,57.995,119500.0
2014-12-09 14:15:00,91.42,91.49,91.31,91.35,109700.0,58.0013,58.0457,57.9315,57.9569,109700.0
2014-12-09 14:20:00,91.36,91.44,91.23,91.42,121400.0,57.9632,58.014,57.8808,58.0013,121400.0
2014-12-09 14:25:00,91.42,91.46,91.36,91.41,129000.0,58.0013,58.0267,57.9632,57.995,129000.0
2014-12-09 14:30:00,91.41,91.41,91.16,91.16,79000.0,57.995,57.995,57.8364,57.8364,79000.0
2014-12-09 14:35:00,91.16,91.2,91.11,91.14,100000.0,57.8364,57.8617,57.8046,57.8237,100000.0
2014-12-09 14:40:00,91.14,91.24,91.13,91.17,96500.0,57.8237,57.8871,57.8173,57.8427,96500.0
2014-12-09 14:45:00,91.17,91.22,91.12,91.17,96100.0,57.8427,57.8744,57.811,57.8427,96100.0
2014-12-09 14:50:00,91.17,91.19,91.11,91.15,89800.0,57.8427,57.8554,57.8046,57.83,89800.0
2014-12-09 14:55:00,91.15,91.2,91.07,91.14,119400.0,57.83,57.8617,57.7793,57.8237,119400.0
2014-12-09 15:00:00,91.15,91.3,91.14,91.24,149800.0,57.83,57.9252,57.8237,57.8871,149800.0
2014-12-09 15:05:00,91.24,91.33,91.21,91.25,94600.0,57.8871,57.9442,57.8681,57.8935,94600.0
2014-12-09 15:10:00,91.25,91.27,91.13,91.14,102800.0,57.8935,57.9061,57.8173,57.8237,102800.0
2014-12-09 15:15:00,91.14,91.27,91.12,91.19,114700.0,57.8237,57.9061,57.811,57.8554,114700.0
2014-12-09 15:20:00,91.2,91.28,91.16,91.26,131300.0,57.8617,57.9125,57.8364,57.8998,131300.0
2014-12-09 15:25:00,91.26,91.33,91.25,91.27,111600.0,57.8998,57.9442,57.8935,57.9061,111600.0
2014-12-09 15:30:00,91.28,91.34,91.26,91.31,143700.0,57.9125,57.9506,57.8998,57.9315,143700.0
2014-12-09 15:35:00,91.31,91.38,91.3,91.36,174100.0,57.9315,57.9759,57.9252,57.9632,174100.0
2014-12-09 15:40:00,91.37,91.41,91.34,91.37,198900.0,57.9696,57.995,57.9506,57.9696,198900.0
2014-12-09 15:45:00,91.37,91.48,91.29,91.46,363300.0,57.9696,58.0394,57.9188,58.0267,363300.0
2014-12-09 15:50:00,91.45,91.48,91.36,91.38,396300.0,58.0203,58.0394,57.9632,57.9759,396300.0
2014-12-09 15:55:00,91.39,91.43,91.34,91.38,706800.0,57.9823,58.0077,57.9506,57.9759,706800.0
2014-12-10 09:30:00,90.72,90.73,89.7,89.82,1031100.0,57.5572,57.5635,56.9101,56.9862,1031100.0
2014-12-10 09:35:00,89.82,90.0,89.53,89.54,349500.0,56.9862,57.1004,56.8022,56.8085,349500.0
2014-12-10 09:40:00,89.52,89.62,89.35,89.45,446500.0,56.7959,56.8593,56.688,56.7514,446500.0
2014-12-10 09:45:00,89.46,89.47,88.88,88.91,593300.0,56.7578,56.7641,56.3898,56.4088,593300.0
2014-12-10 09:50:00,88.92,89.2,88.91,89.16,296300.0,56.4152,56.5928,56.4088,56.5675,296300.0
2014-12-10 09:55:00,89.17,89.44,89.0,89.37,364200.0,56.5738,56.7451,56.4659,56.7007,364200.0
2014-12-10 10:00:00,89.37,89.39,88.95,89.02,331600.0,56.7007,56.7134,56.4342,56.4786,331600.0
2014-12-10 10:05:00,89.01,89.3,88.96,89.01,221300.0,56.4723,56.6563,56.4406,56.4723,221300.0
2014-12-10 10:10:00,89.01,89.26,88.93,89.23,186600.0,56.4723,56.6309,56.4215,56.6119,186600.0
2014-12-10 10:15:00,89.22,89.34,89.15,89.27,220900.0,56.6055,56.6817,56.5611,56.6372,220900.0
2014-12-10 10:20:00,89.27,89.28,89.1,89.16,124700.0,56.6372,56.6436,56.5294,56.5675,124700.0
2014-12-10 10:25:00,89.17,89.35,89.17,89.21,200900.0,56.5738,56.688,56.5738,56.5992,200900.0
2014-12-10 10:30:00,89.21,89.24,88.89,88.9,288800.0,56.5992,56.6182,56.3962,56.4025,288800.0
2014-12-10 10:35:00,88.91,88.96,88.59,88.71,413200.0,56.4088,56.4406,56.2058,56.282,413200.0
2014-12-10 10:40:00,88.69,88.94,88.63,88.88,163400.0,56.2693,56.4279,56.2312,56.3898,163400.0
2014-12-10 10:45:00,88.89,88.98,88.77,88.77,126500.0,56.3962,56.4533,56.32,56.32,126500.0
2014-12-10 10:50:00,88.78,88.85,88.65,88.73,172000.0,56.3264,56.3708,56.2439,56.2946,172000.0
2014-12-10 10:55:00,88.73,89.12,88.73,89.08,178400.0,56.2946,56.5421,56.2946,56.5167,178400.0
2014-12-10 11:00:00,89.09,89.18,88.99,89.11,154500.0,56.523,56.5801,56.4596,56.5357,154500.0
2014-12-10 11:05:00,89.08,89.14,88.92,89.02,150600.0,56.5167,56.5548,56.4152,56.4786,150600.0
2014-12-10 11:10:00,89.03,89.06,88.91,88.92,120600.0,56.485,56.504,56.4088,56.4152,120600.0
2014-12-10 11:15:00,88.93,88.99,88.64,88.72,242500.0,56.4215,56.4596,56.2375,56.2883,242500.0
2014-12-10 11:20:00,88.72,88.77,88.62,88.75,158100.0,56.2883,56.32,56.2249,56.3073,158100.0
2014-12-10 11:25:00,88.76,88.98,88.71,88.79,178000.0,56.3137,56.4533,56.282,56.3327,178000.0
2014-12-10 11:30:00,88.77,88.99,88.7,88.78,162000.0,56.32,56.4596,56.2756,56.3264,162000.0
2014-12-10 11:35:00,88.76,88.98,88.76,88.98,163600.0,56.3137,56.4533,56.3137,56.4533,163600.0
2014-12-10 11:40:00,88.97,88.98,88.72,88.81,240500.0,56.4469,56.4533,56.2883,56.3454,240500.0
2014-12-10 11:45:00,88.81,88.81,88.57,88.68,282300.0,56.3454,56.3454,56.1931,56.2629,282300.0
2014-12-10 11:50:00,88.67,88.89,88.67,88.8,143200.0,56.2566,56.3962,56.2566,56.3391,143200.0
2014-12-10 11:55:00,88.8,88.89,88.68,88.74,121900.0,56.3391,56.3962,56.2629,56.301,121900.0
2014-12-10 12:00:00,88.75,88.88,88.71,88.72,103500.0,56.3073,56.3898,56.282,56.2883,103500.0
2014-12-10 12:05:00,88.72,88.73,88.5,88.58,153200.0,56.2883,56.2946,56.1487,56.1995,153200.0
2014-12-10 12:10:00,88.58,88.65,88.5,88.61,137900.0,56.1995,56.2439,56.1487,56.2185,137900.0
2014-12-10 12:15:00,88.6,88.71,88.57,88.68,131500.0,56.2122,56.282,56.1931,56.2629,131500.0
2014-12-10 12:20:00,88.66,88.78,88.56,88.77,107800.0,56.2502,56.3264,56.1868,56.32,107800.0
2014-12-10 12:25:00,88.76,88.78,88.68,88.77,116300.0,56.3137,56.3264,56.2629,56.32,116300.0
2014-12-10 12:30:00,88.77,88.83,88.61,88.77,164800.0,56.32,56.3581,56.2185,56.32,164800.0
2014-12-10 12:35:00,88.76,88.87,88.7,88.78,158200.0,56.3137,56.3835,56.2756,56.3264,158200.0
2014-12-10 12:40:00,88.8,88.8,88.71,88.73,118400.0,56.3391,56.3391,56.282,56.2946,118400.0
2014-12-10 12:45:00,88.72,88.86,88.65,88.78,186600.0,56.2883,56.3771,56.2439,56.3264,186600.0
2014-12-10 12:50:00,88.79,88.95,88.77,88.81,211100.0,56.3327,56.4342,56.32,56.3454,211100.0
2014-12-10 12:55:00,88.8,88.83,88.65,88.7,150200.0,56.3391,56.3581,56.2439,56.2756,150200.0
2014-12-10 13:00:00,88.7,88.88,88.61,88.87,124500.0,56.2756,56.3898,56.2185,56.3835,124500.0
2014-12-10 13:05:00,88.86,88.88,88.74,88.76,119200.0,56.3771,56.3898,56.301,56.3137,119200.0
2014-12-10 13:10:00,88.76,88.9,88.75,88.86,87700.0,56.3137,56.4025,56.3073,56.3771,87700.0
2014-12-10 13:15:00,88.86,88.9,88.79,88.87,85400.0,56.3771,56.4025,56.3327,56.3835,85400.0
2014-12-10 13:20:00,88.87,88.91,88.69,88.7,112300.0,56.3835,56.4088,56.2693,56.2756,112300.0
2014-12-10 13:25:00,88.7,88.77,88.63,88.64,102600.0,56.2756,56.32,56.2312,56.2375,102600.0
2014-12-10 13:30:00,88.65,88.73,88.55,88.6,98700.0,56.2439,56.2946,56.1804,56.2122,98700.0
2014-12-10 13:35:00,88.6,88.7,88.56,88.63,78700.0,56.2122,56.2756,56.1868,56.2312,78700.0
2014-12-10 13:40:00,88.62,88.66,88.54,88.65,105800.0,56.2249,56.2502,56.1741,56.2439,105800.0
2014-12-10 13:45:00,88.66,88.66,88.35,88.36,254300.0,56.2502,56.2502,56.0536,56.0599,254300.0
2014-12-10 13:50:00,88.36,88.53,88.32,88.4,149100.0,56.0599,56.1678,56.0345,56.0853,149100.0
2014-12-10 13:55:00,88.39,88.46,88.32,88.36,173400.0,56.0789,56.1233,56.0345,56.0599,173400.0
2014-12-10 14:00:00,88.35,88.39,88.27,88.37,187000.0,56.0536,56.0789,56.0028,56.0662,187000.0
2014-12-10 14:05:00,88.36,88.51,88.36,88.45,180100.0,56.0599,56.1551,56.0599,56.117,180100.0
2014-12-10 14:10:00,88.45,88.52,88.37,88.48,195300.0,56.117,56.1614,56.0662,56.136,195300.0
2014-12-10 14:15:00,88.46,88.64,88.41,88.56,126000.0,56.1233,56.2375,56.0916,56.1868,126000.0
2014-12-10 14:20:00,88.57,88.57,88.39,88.41,200800.0,56.1931,56.1931,56.0789,56.0916,200800.0
2014-12-10 14:25:00,88.41,88.7,88.41,88.54,187600.0,56.0916,56.2756,56.0916,56.1741,187600.0
2014-12-10 14:30:00,88.54,88.58,88.31,88.43,205600.0,56.1741,56.1995,56.0282,56.1043,205600.0
2014-12-10 14:35:00,88.43,88.5,88.26,88.33,177400.0,56.1043,56.1487,55.9965,56.0409,177400.0
2014-12-10 14:40:00,88.33,88.4,88.25,88.36,125200.0,56.0409,56.0853,55.9901,56.0599,125200.0
2014-12-10 14:45:00,88.36,88.59,88.31,88.52,174800.0,56.0599,56.2058,56.0282,56.1614,174800.0
2014-12-10 14:50:00,88.51,88.52,88.34,88.36,175000.0,56.1551,56.1614,56.0472,56.0599,175000.0
2014-12-10 14:55:00,88.36,88.42,88.29,88.3,156300.0,56.0599,56.098,56.0155,56.0218,156300.0
2014-12-10 15:00:00,88.31,88.39,88.2,88.28,260500.0,56.0282,56.0789,55.9584,56.0091,260500.0
2014-12-10 15:05:00,88.28,88.54,88.23,88.52,207500.0,56.0091,56.1741,55.9774,56.1614,207500.0
2014-12-10 15:10:00,88.5,88.6,88.47,88.56,189100.0,56.1487,56.2122,56.1297,56.1868,189100.0
2014-12-10 15:15:00,88.58,88.71,88.55,88.68,185900.0,56.1995,56.282,56.1804,56.2629,185900.0
2014-12-10 15:20:00,88.68,88.84,88.6,88.83,237900.0,56.2629,56.3644,56.2122,56.3581,237900.0
2014-12-10 15:25:00,88.82,88.87,88.72,88.86,172300.0,56.3517,56.3835,56.2883,56.3771,172300.0
2014-12-10 15:30:00,88.86,88.95,88.79,88.94,224200.0,56.3771,56.4342,56.3327,56.4279,224200.0
2014-12-10 15:35:00,88.93,88.94,88.69,88.81,279200.0,56.4215,56.4279,56.2693,56.3454,279200.0
2014-12-10 15:40:00,88.82,88.82,88.6,88.69,349200.0,56.3517,56.3517,56.2122,56.2693,349200.0
2014-12-10 15:45:00,88.68,88.68,88.37,88.42,581900.0,56.2629,56.2629,56.0662,56.098,581900.0
2014-12-10 15:50:00,88.41,88.53,88.25,88.43,915700.0,56.0916,56.1678,55.9901,56.1043,915700.0
2014-12-10 15:55:00,88.43,88.76,88.42,88.7,1024000.0,56.1043,56.3137,56.098,56.2756,1024000.0
2014-12-11 09:30:00,88.86,89.75,88.85,89.67,581900.0,56.3771,56.9418,56.3708,56.891,581900.0
2014-12-11 09:35:00,89.68,89.72,89.38,89.54,251100.0,56.8974,56.9227,56.707,56.8085,251100.0
2014-12-11 09:40:00,89.54,89.79,89.42,89.79,220400.0,56.8085,56.9672,56.7324,56.9672,220400.0
2014-12-11 09:45:00,89.78,90.17,89.78,89.93,253400.0,56.9608,57.2083,56.9608,57.056,253400.0
2014-12-11 09:50:00,89.95,90.36,89.94,90.36,316200.0,57.0687,57.3288,57.0623,57.3288,316200.0
2014-12-11 09:55:00,90.34,90.6,90.32,90.58,363900.0,57.3161,57.4811,57.3034,57.4684,363900.0
2014-12-11 10:00:00,90.52,90.97,90.51,90.87,1047800.0,57.4303,57.7158,57.424,57.6524,1047800.0
2014-12-11 10:05:00,90.86,90.91,90.5,90.71,480100.0,57.646,57.6777,57.4176,57.5509,480100.0
2014-12-11 10:10:00,90.71,90.87,90.6,90.78,278200.0,57.5509,57.6524,57.4811,57.5953,278200.0
2014-12-11 10:15:00,90.77,90.98,90.6,90.65,206300.0,57.5889,57.7222,57.4811,57.5128,206300.0
2014-12-11 10:20:00,90.66,90.86,90.63,90.78,198900.0,57.5191,57.646,57.5001,57.5953,198900.0
2014-12-11 10:25:00,90.77,91.07,90.7,91.03,264800.0,57.5889,57.7793,57.5445,57.7539,264800.0
2014-12-11 10:30:00,91.03,91.34,91.03,91.13,266200.0,57.7539,57.9506,57.7539,57.8173,266200.0
2014-12-11 10:35:00,91.13,91.49,91.13,91.48,253800.0,57.8173,58.0457,57.8173,58.0394,253800.0
2014-12-11 10:40:00,91.48,91.52,91.11,91.18,218500.0,58.0394,58.0648,57.8046,57.849,218500.0
2014-12-11 10:45:00,91.17,91.3,91.13,91.18,338100.0,57.8427,57.9252,57.8173,57.849,338100.0
2014-12-11 10:50:00,91.19,91.34,91.19,91.29,173800.0,57.8554,57.9506,57.8554,57.9188,173800.0
2014-12-11 10:55:00,91.29,91.4,91.25,91.36,214400.0,57.9188,57.9886,57.8935,57.9632,214400.0
2014-12-11 11:00:00,91.36,91.48,91.35,91.39,264900.0,57.9632,58.0394,57.9569,57.9823,264900.0
2014-12-11 11:05:00,91.39,91.54,91.31,91.34,390300.0,57.9823,58.0774,57.9315,57.9506,390300.0
2014-12-11 11:10:00,91.34,91.44,91.21,91.22,286300.0,57.9506,58.014,57.8681,57.8744,286300.0
2014-12-11 11:15:00,91.24,91.31,91.12,91.21,250600.0,57.8871,57.9315,57.811,57.8681,250600.0
2014-12-11 11:20:00,91.21,91.4,91.2,91.31,213700.0,57.8681,57.9886,57.8617,57.9315,213700.0
2014-12-11 11:25:00,91.31,91.42,91.06,91.13,173500.0,57.9315,58.0013,57.7729,57.8173,173500.0
2014-12-11 11:30:00,91.12,91.24,91.11,91.16,167500.0,57.811,57.8871,57.8046,57.8364,167500.0
2014-12-11 11:35:00,91.16,91.23,91.06,91.07,125800.0,57.8364,57.8808,57.7729,57.7793,125800.0
2014-12-11 11:40:00,91.06,91.17,91.01,91.08,110500.0,57.7729,57.8427,57.7412,57.7856,110500.0
2014-12-11 11:45:00,91.08,91.15,90.96,91.04,128800.0,57.7856,57.83,57.7095,57.7602,128800.0
2014-12-11 11:50:00,91.03,91.18,91.0,91.18,83100.0,57.7539,57.849,57.7348,57.849,83100.0
2014-12-11 11:55:00,91.17,91.17,91.03,91.09,102600.0,57.8427,57.8427,57.7539,57.7919,102600.0
2014-12-11 12:00:00,91.09,91.18,91.03,91.06,106400.0,57.7919,57.849,57.7539,57.7729,106400.0
2014-12-11 12:05:00,91.06,91.08,90.98,91.01,114700.0,57.7729,57.7856,57.7222,57.7412,114700.0
2014-12-11 12:10:00,91.02,91.02,90.94,91.0,100700.0,57.7475,57.7475,57.6968,57.7348,100700.0
2014-12-11 12:15:00,91.0,91.04,90.82,90.84,124800.0,57.7348,57.7602,57.6206,57.6333,124800.0
2014-12-11 12:20:00,90.83,90.96,90.82,90.9,94600.0,57.627,57.7095,57.6206,57.6714,94600.0
2014-12-11 12:25:00,90.9,90.91,90.75,90.8,155700.0,57.6714,57.6777,57.5762,57.608,155700.0
2014-12-11 12:30:00,90.8,90.88,90.72,90.82,75000.0,57.608,57.6587,57.5572,57.6206,75000.0
2014-12-11 12:35:00,90.81,90.91,90.75,90.9,84700.0,57.6143,57.6777,57.5762,57.6714,84700.0
2014-12-11 12:40:00,90.9,91.13,90.9,91.12,92900.0,57.6714,57.8173,57.6714,57.811,92900.0
2014-12-11 12:45:00,91.13,91.14,90.97,91.07,113900.0,57.8173,57.8237,57.7158,57.7793,113900.0
2014-12-11 12:50:00,91.08,91.18,90.97,91.09,120700.0,57.7856,57.849,57.7158,57.7919,120700.0
2014-12-11 12:55:00,91.09,91.26,91.09,91.2,91100.0,57.7919,57.8998,57.7919,57.8617,91100.0
2014-12-11 13:00:00,91.19,91.23,91.04,91.05,85500.0,57.8554,57.8808,57.7602,57.7666,85500.0
2014-12-11 13:05:00,91.05,91.12,90.98,91.01,71700.0,57.7666,57.811,57.7222,57.7412,71700.0
2014-12-11 13:10:00,91.02,91.03,90.93,90.93,90400.0,57.7475,57.7539,57.6904,57.6904,90400.0
2014-12-11 13:15:00,90.94,90.97,90.87,90.9,85300.0,57.6968,57.7158,57.6524,57.6714,85300.0
2014-12-11 13:20:00,90.91,90.95,90.85,90.85,98700.0,57.6777,57.7031,57.6397,57.6397,98700.0
2014-12-11 13:25:00,90.85,90.86,90.66,90.69,87600.0,57.6397,57.646,57.5191,57.5382,87600.0
2014-12-11 13:30:00,90.69,90.74,90.58,90.58,101000.0,57.5382,57.5699,57.4684,57.4684,101000.0
2014-12-11 13:35:00,90.58,90.66,90.52,90.55,90100.0,57.4684,57.5191,57.4303,57.4493,90100.0
2014-12-11 13:40:00,90.55,90.62,90.51,90.52,120800.0,57.4493,57.4938,57.424,57.4303,120800.0
2014-12-11 13:45:00,90.52,90.56,90.48,90.53,86000.0,57.4303,57.4557,57.4049,57.4367,86000.0
2014-12-11 13:50:00,90.52,90.56,90.41,90.41,148200.0,57.4303,57.4557,57.3605,57.3605,148200.0
2014-12-11 13:55:00,90.41,90.42,90.21,90.23,208200.0,57.3605,57.3669,57.2336,57.2463,208200.0
2014-12-11 14:00:00,90.23,90.32,90.15,90.31,155800.0,57.2463,57.3034,57.1956,57.2971,155800.0
2014-12-11 14:05:00,90.3,90.34,90.16,90.19,99300.0,57.2907,57.3161,57.2019,57.2209,99300.0
2014-12-11 14:10:00,90.18,90.22,90.09,90.15,103200.0,57.2146,57.24,57.1575,57.1956,103200.0
2014-12-11 14:15:00,90.15,90.17,89.96,90.05,213500.0,57.1956,57.2083,57.075,57.1321,213500.0
2014-12-11 14:20:00,90.05,90.13,89.98,90.05,130200.0,57.1321,57.1829,57.0877,57.1321,130200.0
2014-12-11 14:25:00,90.06,90.06,89.79,89.86,211400.0,57.1385,57.1385,56.9672,57.0116,211400.0
2014-12-11 14:30:00,89.86,89.97,89.8,89.83,167500.0,57.0116,57.0814,56.9735,56.9925,167500.0
2014-12-11 14:35:00,89.83,89.88,89.77,89.87,132200.0,56.9925,57.0243,56.9545,57.0179,132200.0
2014-12-11 14:40:00,89.87,89.97,89.75,89.77,109800.0,57.0179,57.0814,56.9418,56.9545,109800.0
2014-12-11 14:45:00,89.77,89.78,89.42,89.49,272600.0,56.9545,56.9608,56.7324,56.7768,272600.0
2014-12-11 14:50:00,89.49,89.63,89.36,89.59,244700.0,56.7768,56.8656,56.6943,56.8403,244700.0
2014-12-11 14:55:00,89.6,89.61,89.34,89.45,228600.0,56.8466,56.853,56.6817,56.7514,228600.0
2014-12-11 15:00:00,89.44,89.61,89.39,89.57,179200.0,56.7451,56.853,56.7134,56.8276,179200.0
2014-12-11 15:05:00,89.58,89.6,89.36,89.38,170600.0,56.8339,56.8466,56.6943,56.707,170600.0
2014-12-11 15:10:00,89.37,89.62,89.32,89.51,176600.0,56.7007,56.8593,56.669,56.7895,176600.0
2014-12-11 15:15:00,89.52,89.71,89.51,89.67,201800.0,56.7959,56.9164,56.7895,56.891,201800.0
2014-12-11 15:20:00,89.67,89.86,89.62,89.86,245400.0,56.891,57.0116,56.8593,57.0116,245400.0
2014-12-11 15:25:00,89.86,89.99,89.83,89.91,298200.0,57.0116,57.0941,56.9925,57.0433,298200.0
2014-12-11 15:30:00,89.91,90.04,89.77,89.88,281400.0,57.0433,57.1258,56.9545,57.0243,281400.0
2014-12-11 15:35:00,89.88,89.88,89.68,89.78,175600.0,57.0243,57.0243,56.8974,56.9608,175600.0
2014-12-11 15:40:00,89.78,89.96,89.58,89.58,259500.0,56.9608,57.075,56.8339,56.8339,259500.0
2014-12-11 15:45:00,89.58,89.63,89.36,89.37,356400.0,56.8339,56.8656,56.6943,56.7007,356400.0
2014-12-11 15:50:00,89.37,89.38,89.13,89.19,573400.0,56.7007,56.707,56.5484,56.5865,573400.0
2014-12-11 15:55:00,89.19,89.29,89.14,89.2,1037800.0,56.5865,56.6499,56.5548,56.5928,1037800.0
2014-12-12 09:30:00,88.71,88.72,88.24,88.42,525300.0,56.282,56.2883,55.9838,56.098,525300.0
2014-12-12 09:35:00,88.4,88.42,88.06,88.1,295900.0,56.0853,56.098,55.8696,55.8949,295900.0
2014-12-12 09:40:00,88.1,88.5,88.03,88.32,239400.0,55.8949,56.1487,55.8505,56.0345,239400.0
2014-12-12 09:45:00,88.32,88.4,88.03,88.23,268100.0,56.0345,56.0853,55.8505,55.9774,268100.0
2014-12-12 09:50:00,88.23,88.39,88.16,88.25,161300.0,55.9774,56.0789,55.933,55.9901,161300.0
2014-12-12 09:55:00,88.25,88.5,88.24,88.38,287100.0,55.9901,56.1487,55.9838,56.0726,287100.0
2014-12-12 10:00:00,88.38,88.47,88.11,88.22,270900.0,56.0726,56.1297,55.9013,55.9711,270900.0
2014-12-12 10:05:00,88.22,88.41,88.08,88.4,188400.0,55.9711,56.0916,55.8823,56.0853,188400.0
2014-12-12 10:10:00,88.41,88.64,88.28,88.34,279800.0,56.0916,56.2375,56.0091,56.0472,279800.0
2014-12-12 10:15:00,88.34,88.34,88.13,88.31,160700.0,56.0472,56.0472,55.914,56.0282,160700.0
2014-12-12 10:20:00,88.3,88.74,88.22,88.71,476200.0,56.0218,56.301,55.9711,56.282,476200.0
2014-12-12 10:25:00,88.72,88.85,88.41,88.55,224600.0,56.2883,56.3708,56.0916,56.1804,224600.0
2014-12-12 10:30:00,88.55,89.0,88.48,88.68,339000.0,56.1804,56.4659,56.136,56.2629,339000.0
2014-12-12 10:35:00,88.67,88.72,88.32,88.46,215800.0,56.2566,56.2883,56.0345,56.1233,215800.0
2014-12-12 10:40:00,88.45,88.5,88.26,88.41,194700.0,56.117,56.1487,55.9965,56.0916,194700.0
2014-12-12 10:45:00,88.39,88.55,88.28,88.33,181700.0,56.0789,56.1804,56.0091,56.0409,181700.0
2014-12-12 10:50:00,88.33,88.34,88.12,88.14,207100.0,56.0409,56.0472,55.9076,55.9203,207100.0
2014-12-12 10:55:00,88.13,88.25,88.04,88.07,248100.0,55.914,55.9901,55.8569,55.8759,248100.0
2014-12-12 11:00:00,88.06,88.12,87.88,87.96,462800.0,55.8696,55.9076,55.7554,55.8061,462800.0
2014-12-12 11:05:00,87.96,88.2,87.95,88.12,218500.0,55.8061,55.9584,55.7998,55.9076,218500.0
2014-12-12 11:10:00,88.1,88.14,88.0,88.09,186600.0,55.8949,55.9203,55.8315,55.8886,186600.0
2014-12-12 11:15:00,88.08,88.1,87.93,88.01,194600.0,55.8823,55.8949,55.7871,55.8378,194600.0
2014-12-12 11:20:00,88.01,88.06,87.91,87.96,202000.0,55.8378,55.8696,55.7744,55.8061,202000.0
2014-12-12 11:25:00,87.95,88.0,87.81,87.83,231300.0,55.7998,55.8315,55.711,55.7236,231300.0
2014-12-12 11:30:00,87.83,88.01,87.79,87.95,264600.0,55.7236,55.8378,55.6983,55.7998,264600.0
2014-12-12 11:35:00,87.95,88.01,87.84,87.94,185300.0,55.7998,55.8378,55.73,55.7934,185300.0
2014-12-12 11:40:00,87.95,87.95,87.62,87.63,280300.0,55.7998,55.7998,55.5904,55.5968,280300.0
2014-12-12 11:45:00,87.62,87.68,87.54,87.58,199700.0,55.5904,55.6285,55.5397,55.565,199700.0
2014-12-12 11:50:00,87.58,87.71,87.41,87.47,311600.0,55.565,55.6475,55.4572,55.4952,311600.0
2014-12-12 11:55:00,87.47,87.53,87.36,87.47,239000.0,55.4952,55.5333,55.4255,55.4952,239000.0
2014-12-12 12:00:00,87.47,87.81,87.47,87.79,275100.0,55.4952,55.711,55.4952,55.6983,275100.0
2014-12-12 12:05:00,87.81,87.85,87.63,87.81,133600.0,55.711,55.7363,55.5968,55.711,133600.0
2014-12-12 12:10:00,87.81,87.92,87.66,87.75,115400.0,55.711,55.7807,55.6158,55.6729,115400.0
2014-12-12 12:15:00,87.76,88.02,87.72,88.01,225300.0,55.6792,55.8442,55.6539,55.8378,225300.0
2014-12-12 12:20:00,88.02,88.23,87.98,88.03,229900.0,55.8442,55.9774,55.8188,55.8505,229900.0
2014-12-12 12:25:00,88.03,88.13,88.0,88.11,146600.0,55.8505,55.914,55.8315,55.9013,146600.0
2014-12-12 12:30:00,88.11,88.14,88.0,88.09,235000.0,55.9013,55.9203,55.8315,55.8886,235000.0
2014-12-12 12:35:00,88.08,88.09,87.88,88.05,199600.0,55.8823,55.8886,55.7554,55.8632,199600.0
2014-12-12 12:40:00,88.05,88.14,88.0,88.07,174600.0,55.8632,55.9203,55.8315,55.8759,174600.0
2014-12-12 12:45:00,88.09,88.2,88.05,88.2,243400.0,55.8886,55.9584,55.8632,55.9584,243400.0
2014-12-12 12:50:00,88.2,88.26,88.0,88.05,207500.0,55.9584,55.9965,55.8315,55.8632,207500.0
2014-12-12 12:55:00,88.04,88.12,87.89,88.02,203500.0,55.8569,55.9076,55.7617,55.8442,203500.0
2014-12-12 13:00:00,88.02,88.02,87.72,87.77,223900.0,55.8442,55.8442,55.6539,55.6856,223900.0
2014-12-12 13:05:00,87.77,88.0,87.74,87.97,179400.0,55.6856,55.8315,55.6665,55.8125,179400.0
2014-12-12 13:10:00,87.97,88.07,87.84,87.95,148800.0,55.8125,55.8759,55.73,55.7998,148800.0
2014-12-12 13:15:00,87.95,88.12,87.94,88.06,213800.0,55.7998,55.9076,55.7934,55.8696,213800.0
2014-12-12 13:20:00,88.07,88.14,88.02,88.07,150200.0,55.8759,55.9203,55.8442,55.8759,150200.0
2014-12-12 13:25:00,88.07,88.08,87.85,87.89,164900.0,55.8759,55.8823,55.7363,55.7617,164900.0
2014-12-12 13:30:00,87.88,87.89,87.66,87.75,199300.0,55.7554,55.7617,55.6158,55.6729,199300.0
2014-12-12 13:35:00,87.75,87.83,87.74,87.82,101900.0,55.6729,55.7236,55.6665,55.7173,101900.0
2014-12-12 13:40:00,87.82,87.91,87.81,87.86,130800.0,55.7173,55.7744,55.711,55.7427,130800.0
2014-12-12 13:45:00,87.86,87.97,87.79,87.92,199100.0,55.7427,55.8125,55.6983,55.7807,199100.0
2014-12-12 13:50:00,87.92,88.0,87.85,87.94,205000.0,55.7807,55.8315,55.7363,55.7934,205000.0
2014-12-12 13:55:00,87.93,88.0,87.92,88.0,140900.0,55.7871,55.8315,55.7807,55.8315,140900.0
2014-12-12 14:00:00,88.0,88.0,87.79,87.97,224000.0,55.8315,55.8315,55.6983,55.8125,224000.0
2014-12-12 14:05:00,87.96,87.98,87.85,87.9,146300.0,55.8061,55.8188,55.7363,55.7681,146300.0
2014-12-12 14:10:00,87.9,87.92,87.77,87.84,129100.0,55.7681,55.7807,55.6856,55.73,129100.0
2014-12-12 14:15:00,87.83,87.86,87.66,87.82,200500.0,55.7236,55.7427,55.6158,55.7173,200500.0
2014-12-12 14:20:00,87.82,87.88,87.66,87.7,141200.0,55.7173,55.7554,55.6158,55.6412,141200.0
2014-12-12 14:25:00,87.7,87.81,87.6,87.62,206600.0,55.6412,55.711,55.5777,55.5904,206600.0
2014-12-12 14:30:00,87.62,87.64,87.52,87.59,210200.0,55.5904,55.6031,55.527,55.5714,210200.0
2014-12-12 14:35:00,87.57,87.57,87.41,87.46,272200.0,55.5587,55.5587,55.4572,55.4889,272200.0
2014-12-12 14:40:00,87.46,87.47,87.38,87.4,170700.0,55.4889,55.4952,55.4381,55.4508,170700.0
2014-12-12 14:45:00,87.4,87.6,87.34,87.54,304300.0,55.4508,55.5777,55.4128,55.5397,304300.0
2014-12-12 14:50:00,87.54,87.59,87.4,87.49,148700.0,55.5397,55.5714,55.4508,55.5079,148700.0
2014-12-12 14:55:00,87.48,87.48,87.37,87.38,155400.0,55.5016,55.5016,55.4318,55.4381,155400.0
2014-12-12 15:00:00,87.37,87.4,87.26,87.27,265800.0,55.4318,55.4508,55.362,55.3683,265800.0
2014-12-12 15:05:00,87.28,87.29,87.19,87.28,305100.0,55.3747,55.381,55.3176,55.3747,305100.0
2014-12-12 15:10:00,87.28,87.29,87.17,87.29,314700.0,55.3747,55.381,55.3049,55.381,314700.0
2014-12-12 15:15:00,87.29,87.35,87.22,87.23,304500.0,55.381,55.4191,55.3366,55.343,304500.0
2014-12-12 15:20:00,87.22,87.33,87.22,87.3,245700.0,55.3366,55.4064,55.3366,55.3874,245700.0
2014-12-12 15:25:00,87.3,87.3,87.13,87.17,225000.0,55.3874,55.3874,55.2795,55.3049,225000.0
2014-12-12 15:30:00,87.17,87.17,87.02,87.02,391300.0,55.3049,55.3049,55.2097,55.2097,391300.0
2014-12-12 15:35:00,87.02,87.05,86.87,86.91,558800.0,55.2097,55.2288,55.1146,55.1399,558800.0
2014-12-12 15:40:00,86.91,86.99,86.85,86.87,465800.0,55.1399,55.1907,55.1019,55.1146,465800.0
2014-12-12 15:45:00,86.87,86.94,86.77,86.92,681600.0,55.1146,55.159,55.0511,55.1463,681600.0
2014-12-12 15:50:00,86.91,86.93,86.66,86.78,687200.0,55.1399,55.1526,54.9813,55.0575,687200.0
2014-12-12 15:55:00,86.77,86.96,86.7,86.77,1255500.0,55.0511,55.1717,55.0067,55.0511,1255500.0
2014-12-15 09:30:00,87.53,88.6,87.36,88.45,879700.0,55.5333,56.2122,55.4255,56.117,879700.0
2014-12-15 09:35:00,88.45,88.5,88.16,88.32,343400.0,56.117,56.1487,55.933,56.0345,343400.0
2014-12-15 09:40:00,88.29,88.32,88.05,88.06,434400.0,56.0155,56.0345,55.8632,55.8696,434400.0
2014-12-15 09:45:00,88.06,88.17,87.59,87.79,438200.0,55.8696,55.9394,55.5714,55.6983,438200.0
2014-12-15 09:50:00,87.79,87.92,87.71,87.82,167100.0,55.6983,55.7807,55.6475,55.7173,167100.0
2014-12-15 09:55:00,87.8,87.81,87.61,87.7,174200.0,55.7046,55.711,55.5841,55.6412,174200.0
2014-12-15 10:00:00,87.7,87.71,87.4,87.47,300100.0,55.6412,55.6475,55.4508,55.4952,300100.0
2014-12-15 10:05:00,87.46,87.58,87.32,87.37,304600.0,55.4889,55.565,55.4001,55.4318,304600.0
2014-12-15 10:10:00,87.38,87.54,87.27,87.51,299200.0,55.4381,55.5397,55.3683,55.5206,299200.0
2014-12-15 10:15:00,87.52,87.57,87.43,87.56,152600.0,55.527,55.5587,55.4699,55.5523,152600.0
2014-12-15 10:20:00,87.56,87.56,87.17,87.31,232800.0,55.5523,55.5523,55.3049,55.3937,232800.0
2014-12-15 10:25:00,87.32,87.51,87.3,87.47,126400.0,55.4001,55.5206,55.3874,55.4952,126400.0
2014-12-15 10:30:00,87.46,87.54,87.34,87.38,115300.0,55.4889,55.5397,55.4128,55.4381,115300.0
2014-12-15 10:35:00,87.36,87.5,87.27,87.42,230000.0,55.4255,55.5143,55.3683,55.4635,230000.0
2014-12-15 10:40:00,87.41,87.61,87.38,87.39,209700.0,55.4572,55.5841,55.4381,55.4445,209700.0
2014-12-15 10:45:00,87.39,87.61,87.38,87.57,143900.0,55.4445,55.5841,55.4381,55.5587,143900.0
2014-12-15 10:50:00,87.58,87.81,87.52,87.76,241800.0,55.565,55.711,55.527,55.6792,241800.0
2014-12-15 10:55:00,87.77,87.81,87.49,87.5,174400.0,55.6856,55.711,55.5079,55.5143,174400.0
2014-12-15 11:00:00,87.49,87.54,87.43,87.51,199700.0,55.5079,55.5397,55.4699,55.5206,199700.0
2014-12-15 11:05:00,87.5,87.56,87.38,87.56,202900.0,55.5143,55.5523,55.4381,55.5523,202900.0
2014-12-15 11:10:00,87.57,87.58,87.37,87.39,143000.0,55.5587,55.565,55.4318,55.4445,143000.0
2014-12-15 11:15:00,87.39,87.41,87.29,87.37,222500.0,55.4445,55.4572,55.381,55.4318,222500.0
2014-12-15 11:20:00,87.37,87.38,87.09,87.2,217000.0,55.4318,55.4381,55.2541,55.3239,217000.0
2014-12-15 11:25:00,87.2,87.21,86.92,86.97,291000.0,55.3239,55.3303,55.1463,55.178,291000.0
2014-12-15 11:30:00,86.97,87.11,86.94,86.98,164300.0,55.178,55.2668,55.159,55.1844,164300.0
2014-12-15 11:35:00,86.99,87.02,86.81,86.87,188300.0,55.1907,55.2097,55.0765,55.1146,188300.0
2014-12-15 11:40:00,86.87,86.89,86.68,86.8,267800.0,55.1146,55.1273,54.994,55.0702,267800.0
2014-12-15 11:45:00,86.78,87.09,86.75,87.05,186400.0,55.0575,55.2541,55.0384,55.2288,186400.0
2014-12-15 11:50:00,87.04,87.05,86.85,86.86,116900.0,55.2224,55.2288,55.1019,55.1082,116900.0
2014-12-15 11:55:00,86.85,86.92,86.72,86.81,146400.0,55.1019,55.1463,55.0194,55.0765,146400.0
2014-12-15 12:00:00,86.8,87.08,86.75,87.07,234900.0,55.0702,55.2478,55.0384,55.2415,234900.0
2014-12-15 12:05:00,87.08,87.21,87.05,87.16,187800.0,55.2478,55.3303,55.2288,55.2986,187800.0
2014-12-15 12:10:00,87.17,87.33,87.1,87.32,218200.0,55.3049,55.4064,55.2605,55.4001,218200.0
2014-12-15 12:15:00,87.3,87.37,87.11,87.35,257100.0,55.3874,55.4318,55.2668,55.4191,257100.0
2014-12-15 12:20:00,87.37,87.49,87.28,87.48,202800.0,55.4318,55.5079,55.3747,55.5016,202800.0
2014-12-15 12:25:00,87.46,87.68,87.46,87.62,229700.0,55.4889,55.6285,55.4889,55.5904,229700.0
2014-12-15 12:30:00,87.61,87.64,87.35,87.54,228300.0,55.5841,55.6031,55.4191,55.5397,228300.0
2014-12-15 12:35:00,87.53,87.69,87.5,87.65,215200.0,55.5333,55.6348,55.5143,55.6094,215200.0
2014-12-15 12:40:00,87.65,87.74,87.55,87.62,158900.0,55.6094,55.6665,55.546,55.5904,158900.0
2014-12-15 12:45:00,87.63,87.8,87.6,87.6,181500.0,55.5968,55.7046,55.5777,55.5777,181500.0
2014-12-15 12:50:00,87.6,87.64,87.46,87.55,136800.0,55.5777,55.6031,55.4889,55.546,136800.0
2014-12-15 12:55:00,87.56,87.77,87.55,87.7,158100.0,55.5523,55.6856,55.546,55.6412,158100.0
2014-12-15 13:00:00,87.69,87.77,87.58,87.61,155100.0,55.6348,55.6856,55.565,55.5841,155100.0
2014-12-15 13:05:00,87.61,87.7,87.53,87.57,131500.0,55.5841,55.6412,55.5333,55.5587,131500.0
2014-12-15 13:10:00,87.56,87.62,87.4,87.45,140800.0,55.5523,55.5904,55.4508,55.4826,140800.0
2014-12-15 13:15:00,87.46,87.57,87.43,87.57,111800.0,55.4889,55.5587,55.4699,55.5587,111800.0
2014-12-15 13:20:00,87.57,87.68,87.53,87.6,149500.0,55.5587,55.6285,55.5333,55.5777,149500.0
2014-12-15 13:25:00,87.6,87.65,87.52,87.55,132100.0,55.5777,55.6094,55.527,55.546,132100.0
2014-12-15 13:30:00,87.54,87.62,87.49,87.56,139900.0,55.5397,55.5904,55.5079,55.5523,139900.0
2014-12-15 13:35:00,87.56,87.67,87.49,87.57,122800.0,55.5523,55.6221,55.5079,55.5587,122800.0
2014-12-15 13:40:00,87.56,87.68,87.52,87.59,99300.0,55.5523,55.6285,55.527,55.5714,99300.0
2014-12-15 13:45:00,87.59,87.59,87.43,87.46,102900.0,55.5714,55.5714,55.4699,55.4889,102900.0
2014-12-15 13:50:00,87.44,87.61,87.4,87.56,112600.0,55.4762,55.5841,55.4508,55.5523,112600.0
2014-12-15 13:55:00,87.57,87.62,87.36,87.36,171600.0,55.5587,55.5904,55.4255,55.4255,171600.0
2014-12-15 14:00:00,87.36,87.41,87.23,87.32,120300.0,55.4255,55.4572,55.343,55.4001,120300.0
2014-12-15 14:05:00,87.32,87.35,87.16,87.17,104200.0,55.4001,55.4191,55.2986,55.3049,104200.0
2014-12-15 14:10:00,87.17,87.22,87.09,87.16,163400.0,55.3049,55.3366,55.2541,55.2986,163400.0
2014-12-15 14:15:00,87.15,87.21,87.05,87.09,137100.0,55.2922,55.3303,55.2288,55.2541,137100.0
2014-12-15 14:20:00,87.09,87.3,87.01,87.21,201500.0,55.2541,55.3874,55.2034,55.3303,201500.0
2014-12-15 14:25:00,87.22,87.44,87.21,87.4,197900.0,55.3366,55.4762,55.3303,55.4508,197900.0
2014-12-15 14:30:00,87.39,87.41,87.22,87.37,153100.0,55.4445,55.4572,55.3366,55.4318,153100.0
2014-12-15 14:35:00,87.35,87.55,87.22,87.27,161800.0,55.4191,55.546,55.3366,55.3683,161800.0
2014-12-15 14:40:00,87.26,87.34,86.97,86.97,175500.0,55.362,55.4128,55.178,55.178,175500.0
2014-12-15 14:45:00,86.97,87.08,86.9,86.9,153800.0,55.178,55.2478,55.1336,55.1336,153800.0
2014-12-15 14:50:00,86.9,87.01,86.85,86.85,203400.0,55.1336,55.2034,55.1019,55.1019,203400.0
2014-12-15 14:55:00,86.86,87.01,86.83,86.91,159300.0,55.1082,55.2034,55.0892,55.1399,159300.0
2014-12-15 15:00:00,86.91,87.04,86.89,86.92,173500.0,55.1399,55.2224,55.1273,55.1463,173500.0
2014-12-15 15:05:00,86.91,87.08,86.9,87.02,163700.0,55.1399,55.2478,55.1336,55.2097,163700.0
2014-12-15 15:10:00,87.02,87.23,87.0,87.16,204900.0,55.2097,55.343,55.197,55.2986,204900.0
2014-12-15 15:15:00,87.15,87.16,87.0,87.05,157500.0,55.2922,55.2986,55.197,55.2288,157500.0
2014-12-15 15:20:00,87.03,87.03,86.86,86.88,173700.0,55.2161,55.2161,55.1082,55.1209,173700.0
2014-12-15 15:25:00,86.88,86.88,86.65,86.66,280200.0,55.1209,55.1209,54.975,54.9813,280200.0
2014-12-15 15:30:00,86.65,86.67,86.5,86.53,338200.0,54.975,54.9877,54.8798,54.8989,338200.0
2014-12-15 15:35:00,86.53,86.7,86.5,86.61,354100.0,54.8989,55.0067,54.8798,54.9496,354100.0
2014-12-15 15:40:00,86.61,86.86,86.56,86.85,337100.0,54.9496,55.1082,54.9179,55.1019,337100.0
2014-12-15 15:45:00,86.85,86.95,86.73,86.86,388600.0,55.1019,55.1653,55.0257,55.1082,388600.0
2014-12-15 15:50:00,86.85,87.01,86.83,86.89,338000.0,55.1019,55.2034,55.0892,55.1273,338000.0
2014-12-15 15:55:00,86.89,87.08,86.76,86.82,912800.0,55.1273,55.2478,55.0448,55.0828,912800.0
2014-12-16 09:30:00,86.38,87.0,86.32,86.6,610100.0,54.8037,55.197,54.7656,54.9433,610100.0
2014-12-16 09:35:00,86.61,86.88,86.19,86.29,453400.0,54.9496,55.1209,54.6831,54.7466,453400.0
2014-12-16 09:40:00,86.27,86.85,86.26,86.79,264500.0,54.7339,55.1019,54.7276,55.0638,264500.0
2014-12-16 09:45:00,86.8,87.33,86.66,87.33,299200.0,55.0702,55.4064,54.9813,55.4064,299200.0
2014-12-16 09:50:00,87.33,87.41,86.99,87.26,250400.0,55.4064,55.4572,55.1907,55.362,250400.0
2014-12-16 09:55:00,87.25,87.38,86.99,87.06,260700.0,55.3557,55.4381,55.1907,55.2351,260700.0
2014-12-16 10:00:00,87.07,87.35,87.06,87.14,315600.0,55.2415,55.4191,55.2351,55.2859,315600.0
2014-12-16 10:05:00,87.14,87.38,87.07,87.09,370400.0,55.2859,55.4381,55.2415,55.2541,370400.0
2014-12-16 10:10:00,87.09,87.27,86.91,87.11,328000.0,55.2541,55.3683,55.1399,55.2668,328000.0
2014-12-16 10:15:00,87.11,87.38,87.07,87.33,457900.0,55.2668,55.4381,55.2415,55.4064,457900.0
2014-12-16 10:20:00,87.34,87.56,87.27,87.51,248000.0,55.4128,55.5523,55.3683,55.5206,248000.0
2014-12-16 10:25:00,87.51,87.52,87.29,87.4,234600.0,55.5206,55.527,55.381,55.4508,234600.0
2014-12-16 10:30:00,87.41,87.49,87.12,87.14,219500.0,55.4572,55.5079,55.2732,55.2859,219500.0
2014-12-16 10:35:00,87.14,87.51,87.12,87.45,212300.0,55.2859,55.5206,55.2732,55.4826,212300.0
2014-12-16 10:40:00,87.44,87.47,87.21,87.26,220200.0,55.4762,55.4952,55.3303,55.362,220200.0
2014-12-16 10:45:00,87.25,87.42,87.22,87.26,159800.0,55.3557,55.4635,55.3366,55.362,159800.0
2014-12-16 10:50:00,87.26,87.67,87.26,87.67,245700.0,55.362,55.6221,55.362,55.6221,245700.0
2014-12-16 10:55:00,87.67,87.91,87.66,87.88,248500.0,55.6221,55.7744,55.6158,55.7554,248500.0
2014-12-16 11:00:00,87.89,88.16,87.84,88.07,320500.0,55.7617,55.933,55.73,55.8759,320500.0
2014-12-16 11:05:00,88.07,88.09,87.85,87.97,194300.0,55.8759,55.8886,55.7363,55.8125,194300.0
2014-12-16 11:10:00,88.0,88.12,87.85,88.04,168200.0,55.8315,55.9076,55.7363,55.8569,168200.0
2014-12-16 11:15:00,88.02,88.36,88.01,88.31,273000.0,55.8442,56.0599,55.8378,56.0282,273000.0
2014-12-16 11:20:00,88.3,88.74,88.29,88.71,349100.0,56.0218,56.301,56.0155,56.282,349100.0
2014-12-16 11:25:00,88.72,89.08,88.61,88.87,491200.0,56.2883,56.5167,56.2185,56.3835,491200.0
2014-12-16 11:30:00,88.91,89.19,88.88,89.04,291100.0,56.4088,56.5865,56.3898,56.4913,291100.0
2014-12-16 11:35:00,89.04,89.2,88.75,88.82,449300.0,56.4913,56.5928,56.3073,56.3517,449300.0
2014-12-16 11:40:00,88.82,88.84,88.67,88.81,353000.0,56.3517,56.3644,56.2566,56.3454,353000.0
2014-12-16 11:45:00,88.84,88.9,88.71,88.72,261700.0,56.3644,56.4025,56.282,56.2883,261700.0
2014-12-16 11:50:00,88.72,88.77,88.35,88.39,316500.0,56.2883,56.32,56.0536,56.0789,316500.0
2014-12-16 11:55:00,88.39,88.39,88.21,88.25,289600.0,56.0789,56.0789,55.9647,55.9901,289600.0
2014-12-16 12:00:00,88.25,88.26,87.87,87.96,346400.0,55.9901,55.9965,55.749,55.8061,346400.0
2014-12-16 12:05:00,87.96,88.05,87.92,88.03,164100.0,55.8061,55.8632,55.7807,55.8505,164100.0
2014-12-16 12:10:00,88.03,88.07,87.91,88.0,321300.0,55.8505,55.8759,55.7744,55.8315,321300.0
2014-12-16 12:15:00,88.01,88.24,87.98,88.14,238700.0,55.8378,55.9838,55.8188,55.9203,238700.0
2014-12-16 12:20:00,88.14,88.22,88.03,88.13,181500.0,55.9203,55.9711,55.8505,55.914,181500.0
2014-12-16 12:25:00,88.14,88.21,87.97,88.16,189700.0,55.9203,55.9647,55.8125,55.933,189700.0
2014-12-16 12:30:00,88.16,88.25,88.08,88.24,184200.0,55.933,55.9901,55.8823,55.9838,184200.0
2014-12-16 12:35:00,88.24,88.45,88.23,88.38,136500.0,55.9838,56.117,55.9774,56.0726,136500.0
2014-12-16 12:40:00,88.39,88.49,88.22,88.23,144300.0,56.0789,56.1424,55.9711,55.9774,144300.0
2014-12-16 12:45:00,88.23,88.24,88.04,88.06,94700.0,55.9774,55.9838,55.8569,55.8696,94700.0
2014-12-16 12:50:00,88.06,88.18,88.03,88.08,186000.0,55.8696,55.9457,55.8505,55.8823,186000.0
2014-12-16 12:55:00,88.1,88.16,87.92,87.92,160100.0,55.8949,55.933,55.7807,55.7807,160100.0
2014-12-16 13:00:00,87.92,88.03,87.89,87.93,136700.0,55.7807,55.8505,55.7617,55.7871,136700.0
2014-12-16 13:05:00,87.94,87.98,87.61,87.65,195600.0,55.7934,55.8188,55.5841,55.6094,195600.0
2014-12-16 13:10:00,87.66,87.7,87.37,87.43,232200.0,55.6158,55.6412,55.4318,55.4699,232200.0
2014-12-16 13:15:00,87.42,87.6,87.26,87.4,186300.0,55.4635,55.5777,55.362,55.4508,186300.0
2014-12-16 13:20:00,87.4,87.45,87.27,87.28,166500.0,55.4508,55.4826,55.3683,55.3747,166500.0
2014-12-16 13:25:00,87.27,87.39,87.18,87.33,164000.0,55.3683,55.4445,55.3112,55.4064,164000.0
2014-12-16 13:30:00,87.32,87.32,87.05,87.14,190300.0,55.4001,55.4001,55.2288,55.2859,190300.0
2014-12-16 13:35:00,87.15,87.33,87.12,87.26,140600.0,55.2922,55.4064,55.2732,55.362,140600.0
2014-12-16 13:40:00,87.27,87.56,87.26,87.44,199100.0,55.3683,55.5523,55.362,55.4762,199100.0
2014-12-16 13:45:00,87.44,87.46,87.17,87.39,182700.0,55.4762,55.4889,55.3049,55.4445,182700.0
2014-12-16 13:50:00,87.37,87.57,87.37,87.54,177600.0,55.4318,55.5587,55.4318,55.5397,177600.0
2014-12-16 13:55:00,87.54,87.7,87.5,87.54,152000.0,55.5397,55.6412,55.5143,55.5397,152000.0
2014-12-16 14:00:00,87.52,87.69,87.51,87.53,138300.0,55.527,55.6348,55.5206,55.5333,138300.0
2014-12-16 14:05:00,87.53,88.1,87.53,88.06,341900.0,55.5333,55.8949,55.5333,55.8696,341900.0
2014-12-16 14:10:00,88.04,88.11,87.97,88.05,242500.0,55.8569,55.9013,55.8125,55.8632,242500.0
2014-12-16 14:15:00,88.06,88.06,87.76,87.8,193300.0,55.8696,55.8696,55.6792,55.7046,193300.0
2014-12-16 14:20:00,87.82,88.08,87.71,87.71,215500.0,55.7173,55.8823,55.6475,55.6475,215500.0
2014-12-16 14:25:00,87.69,87.92,87.69,87.73,144100.0,55.6348,55.7807,55.6348,55.6602,144100.0
2014-12-16 14:30:00,87.72,87.92,87.56,87.59,166000.0,55.6539,55.7807,55.5523,55.5714,166000.0
2014-12-16 14:35:00,87.59,87.71,87.51,87.61,153100.0,55.5714,55.6475,55.5206,55.5841,153100.0
2014-12-16 14:40:00,87.64,87.82,87.57,87.71,125700.0,55.6031,55.7173,55.5587,55.6475,125700.0
2014-12-16 14:45:00,87.7,87.73,87.57,87.6,185300.0,55.6412,55.6602,55.5587,55.5777,185300.0
2014-12-16 14:50:00,87.59,87.59,87.32,87.48,214300.0,55.5714,55.5714,55.4001,55.5016,214300.0
2014-12-16 14:55:00,87.48,87.51,87.37,87.43,185700.0,55.5016,55.5206,55.4318,55.4699,185700.0
2014-12-16 15:00:00,87.43,87.57,87.35,87.52,193400.0,55.4699,55.5587,55.4191,55.527,193400.0
2014-12-16 15:05:00,87.51,87.6,87.29,87.4,231200.0,55.5206,55.5777,55.381,55.4508,231200.0
2014-12-16 15:10:00,87.39,87.45,87.26,87.27,143900.0,55.4445,55.4826,55.362,55.3683,143900.0
2014-12-16 15:15:00,87.28,87.41,87.26,87.31,192900.0,55.3747,55.4572,55.362,55.3937,192900.0
2014-12-16 15:20:00,87.3,87.4,87.26,87.33,249300.0,55.3874,55.4508,55.362,55.4064,249300.0
2014-12-16 15:25:00,87.34,87.36,87.14,87.19,286500.0,55.4128,55.4255,55.2859,55.3176,286500.0
2014-12-16 15:30:00,87.19,87.42,87.15,87.31,292100.0,55.3176,55.4635,55.2922,55.3937,292100.0
2014-12-16 15:35:00,87.31,87.35,86.94,87.01,549600.0,55.3937,55.4191,55.159,55.2034,549600.0
2014-12-16 15:40:00,87.01,87.08,86.82,86.91,553400.0,55.2034,55.2478,55.0828,55.1399,553400.0
2014-12-16 15:45:00,86.91,87.14,86.86,87.04,590300.0,55.1399,55.2859,55.1082,55.2224,590300.0
2014-12-16 15:50:00,87.04,87.06,86.69,86.75,679900.0,55.2224,55.2351,55.0004,55.0384,679900.0
2014-12-16 15:55:00,86.75,86.75,86.29,86.43,1470000.0,55.0384,55.0384,54.7466,54.8354,1470000.0
2014-12-17 09:30:00,87.24,87.65,87.15,87.58,539100.0,55.3493,55.6094,55.2922,55.565,539100.0
2014-12-17 09:35:00,87.58,87.63,87.23,87.48,302400.0,55.565,55.5968,55.343,55.5016,302400.0
2014-12-17 09:40:00,87.47,87.68,87.33,87.65,264800.0,55.4952,55.6285,55.4064,55.6094,264800.0
2014-12-17 09:45:00,87.65,87.97,87.61,87.89,273100.0,55.6094,55.8125,55.5841,55.7617,273100.0
2014-12-17 09:50:00,87.9,87.98,87.76,87.98,240400.0,55.7681,55.8188,55.6792,55.8188,240400.0
2014-12-17 09:55:00,87.98,88.32,87.94,88.32,275100.0,55.8188,56.0345,55.7934,56.0345,275100.0
2014-12-17 10:00:00,88.32,88.58,88.24,88.44,298500.0,56.0345,56.1995,55.9838,56.1107,298500.0
2014-12-17 10:05:00,88.44,88.45,88.23,88.37,168400.0,56.1107,56.117,55.9774,56.0662,168400.0
2014-12-17 10:10:00,88.38,88.8,88.36,88.72,244600.0,56.0726,56.3391,56.0599,56.2883,244600.0
2014-12-17 10:15:00,88.73,88.8,88.48,88.68,193800.0,56.2946,56.3391,56.136,56.2629,193800.0
2014-12-17 10:20:00,88.68,88.77,88.54,88.65,145800.0,56.2629,56.32,56.1741,56.2439,145800.0
2014-12-17 10:25:00,88.65,88.68,88.25,88.32,154800.0,56.2439,56.2629,55.9901,56.0345,154800.0
2014-12-17 10:30:00,88.31,88.59,88.14,88.59,239300.0,56.0282,56.2058,55.9203,56.2058,239300.0
2014-12-17 10:35:00,88.58,88.85,88.43,88.83,242800.0,56.1995,56.3708,56.1043,56.3581,242800.0
2014-12-17 10:40:00,88.83,89.0,88.69,88.95,273000.0,56.3581,56.4659,56.2693,56.4342,273000.0
2014-12-17 10:45:00,88.96,89.36,88.92,89.12,350800.0,56.4406,56.6943,56.4152,56.5421,350800.0
2014-12-17 10:50:00,89.12,89.24,89.05,89.15,200900.0,56.5421,56.6182,56.4977,56.5611,200900.0
2014-12-17 10:55:00,89.15,89.22,89.07,89.12,207100.0,56.5611,56.6055,56.5104,56.5421,207100.0
2014-12-17 11:00:00,89.13,89.35,89.07,89.24,218200.0,56.5484,56.688,56.5104,56.6182,218200.0
2014-12-17 11:05:00,89.25,89.3,89.07,89.23,156000.0,56.6246,56.6563,56.5104,56.6119,156000.0
2014-12-17 11:10:00,89.24,89.36,89.16,89.23,181800.0,56.6182,56.6943,56.5675,56.6119,181800.0
2014-12-17 11:15:00,89.22,89.26,89.04,89.2,174100.0,56.6055,56.6309,56.4913,56.5928,174100.0
2014-12-17 11:20:00,89.21,89.55,89.2,89.4,380400.0,56.5992,56.8149,56.5928,56.7197,380400.0
2014-12-17 11:25:00,89.41,89.49,89.11,89.13,208300.0,56.7261,56.7768,56.5357,56.5484,208300.0
2014-12-17 11:30:00,89.13,89.24,88.99,89.0,206000.0,56.5484,56.6182,56.4596,56.4659,206000.0
2014-12-17 11:35:00,89.0,89.18,88.92,89.12,280100.0,56.4659,56.5801,56.4152,56.5421,280100.0
2014-12-17 11:40:00,89.12,89.21,88.93,88.95,210900.0,56.5421,56.5992,56.4215,56.4342,210900.0
2014-12-17 11:45:00,88.95,89.08,88.89,88.93,158300.0,56.4342,56.5167,56.3962,56.4215,158300.0
2014-12-17 11:50:00,88.93,89.06,88.8,89.04,239000.0,56.4215,56.504,56.3391,56.4913,239000.0
2014-12-17 11:55:00,89.04,89.43,89.04,89.34,379600.0,56.4913,56.7388,56.4913,56.6817,379600.0
2014-12-17 12:00:00,89.35,89.42,89.07,89.12,188100.0,56.688,56.7324,56.5104,56.5421,188100.0
2014-12-17 12:05:00,89.12,89.13,88.96,89.07,190800.0,56.5421,56.5484,56.4406,56.5104,190800.0
2014-12-17 12:10:00,89.08,89.11,88.92,88.98,252700.0,56.5167,56.5357,56.4152,56.4533,252700.0
2014-12-17 12:15:00,88.97,89.04,88.73,88.78,199400.0,56.4469,56.4913,56.2946,56.3264,199400.0
2014-12-17 12:20:00,88.78,88.95,88.77,88.94,156900.0,56.3264,56.4342,56.32,56.4279,156900.0
2014-12-17 12:25:00,88.96,88.96,88.68,88.71,124600.0,56.4406,56.4406,56.2629,56.282,124600.0
2014-12-17 12:30:00,88.71,88.96,88.68,88.9,171000.0,56.282,56.4406,56.2629,56.4025,171000.0
2014-12-17 12:35:00,88.89,88.91,88.71,88.78,118900.0,56.3962,56.4088,56.282,56.3264,118900.0
2014-12-17 12:40:00,88.78,88.79,88.53,88.58,132100.0,56.3264,56.3327,56.1678,56.1995,132100.0
2014-12-17 12:45:00,88.6,88.77,88.55,88.65,110100.0,56.2122,56.32,56.1804,56.2439,110100.0
2014-12-17 12:50:00,88.67,89.0,88.65,88.96,134900.0,56.2566,56.4659,56.2439,56.4406,134900.0
2014-12-17 12:55:00,88.94,89.03,88.77,88.95,181800.0,56.4279,56.485,56.32,56.4342,181800.0
2014-12-17 13:00:00,88.95,89.05,88.92,88.95,108000.0,56.4342,56.4977,56.4152,56.4342,108000.0
2014-12-17 13:05:00,88.95,89.1,88.93,89.02,137800.0,56.4342,56.5294,56.4215,56.4786,137800.0
2014-12-17 13:10:00,89.03,89.04,88.95,89.02,166100.0,56.485,56.4913,56.4342,56.4786,166100.0
2014-12-17 13:15:00,89.0,89.1,88.99,89.1,121800.0,56.4659,56.5294,56.4596,56.5294,121800.0
2014-12-17 13:20:00,89.1,89.25,89.08,89.2,174800.0,56.5294,56.6246,56.5167,56.5928,174800.0
2014-12-17 13:25:00,89.2,89.3,89.18,89.27,166300.0,56.5928,56.6563,56.5801,56.6372,166300.0
2014-12-17 13:30:00,89.27,89.38,89.26,89.3,100600.0,56.6372,56.707,56.6309,56.6563,100600.0
2014-12-17 13:35:00,89.3,89.34,89.24,89.24,154200.0,56.6563,56.6817,56.6182,56.6182,154200.0
2014-12-17 13:40:00,89.24,89.32,89.11,89.16,200400.0,56.6182,56.669,56.5357,56.5675,200400.0
2014-12-17 13:45:00,89.15,89.16,88.85,88.88,175200.0,56.5611,56.5675,56.3708,56.3898,175200.0
2014-12-17 13:50:00,88.89,88.97,88.85,88.97,122300.0,56.3962,56.4469,56.3708,56.4469,122300.0
2014-12-17 13:55:00,88.97,89.24,88.93,89.22,131800.0,56.4469,56.6182,56.4215,56.6055,131800.0
2014-12-17 14:00:00,89.24,89.9,89.18,89.6,342400.0,56.6182,57.037,56.5801,56.8466,342400.0
2014-12-17 14:05:00,89.62,89.69,89.38,89.57,245200.0,56.8593,56.9037,56.707,56.8276,245200.0
2014-12-17 14:10:00,89.57,89.87,89.4,89.75,295400.0,56.8276,57.0179,56.7197,56.9418,295400.0
2014-12-17 14:15:00,89.76,89.85,89.6,89.68,176400.0,56.9481,57.0052,56.8466,56.8974,176400.0
2014-12-17 14:20:00,89.69,89.71,89.34,89.61,272200.0,56.9037,56.9164,56.6817,56.853,272200.0
2014-12-17 14:25:00,89.61,89.64,89.2,89.22,195300.0,56.853,56.872,56.5928,56.6055,195300.0
2014-12-17 14:30:00,89.22,89.26,88.99,89.02,340100.0,56.6055,56.6309,56.4596,56.4786,340100.0
2014-12-17 14:35:00,89.02,89.28,89.0,89.1,232300.0,56.4786,56.6436,56.4659,56.5294,232300.0
2014-12-17 14:40:00,89.1,89.1,88.59,88.8,222100.0,56.5294,56.5294,56.2058,56.3391,222100.0
2014-12-17 14:45:00,88.8,88.8,88.5,88.54,345400.0,56.3391,56.3391,56.1487,56.1741,345400.0
2014-12-17 14:50:00,88.54,88.74,88.47,88.73,279700.0,56.1741,56.301,56.1297,56.2946,279700.0
2014-12-17 14:55:00,88.72,88.85,88.5,88.55,278900.0,56.2883,56.3708,56.1487,56.1804,278900.0
2014-12-17 15:00:00,88.57,88.59,88.16,88.29,250600.0,56.1931,56.2058,55.933,56.0155,250600.0
2014-12-17 15:05:00,88.28,88.45,88.25,88.27,174700.0,56.0091,56.117,55.9901,56.0028,174700.0
2014-12-17 15:10:00,88.28,88.75,88.25,88.7,199800.0,56.0091,56.3073,55.9901,56.2756,199800.0
2014-12-17 15:15:00,88.7,89.04,88.68,88.99,270800.0,56.2756,56.4913,56.2629,56.4596,270800.0
2014-12-17 15:20:00,88.98,89.02,88.65,88.77,285300.0,56.4533,56.4786,56.2439,56.32,285300.0
2014-12-17 15:25:00,88.77,89.4,88.77,89.27,401900.0,56.32,56.7197,56.32,56.6372,401900.0
2014-12-17 15:30:00,89.27,89.39,89.08,89.08,328600.0,56.6372,56.7134,56.5167,56.5167,328600.0
2014-12-17 15:35:00,89.08,89.16,88.95,89.11,454600.0,56.5167,56.5675,56.4342,56.5357,454600.0
2014-12-17 15:40:00,89.12,89.37,89.08,89.17,453400.0,56.5421,56.7007,56.5167,56.5738,453400.0
2014-12-17 15:45:00,89.18,89.32,89.15,89.22,616000.0,56.5801,56.669,56.5611,56.6055,616000.0
2014-12-17 15:50:00,89.22,89.34,89.01,89.04,719100.0,56.6055,56.6817,56.4723,56.4913,719100.0
2014-12-17 15:55:00,89.04,89.08,88.84,89.03,955500.0,56.4913,56.5167,56.3644,56.485,955500.0
2014-12-18 09:30:00,90.37,90.66,90.01,90.09,713300.0,57.3351,57.5191,57.1067,57.1575,713300.0
2014-12-18 09:35:00,90.09,90.23,89.78,90.22,306500.0,57.1575,57.2463,56.9608,57.24,306500.0
2014-12-18 09:40:00,90.22,90.4,89.86,90.07,229900.0,57.24,57.3542,57.0116,57.1448,229900.0
2014-12-18 09:45:00,90.04,90.13,89.57,89.66,250700.0,57.1258,57.1829,56.8276,56.8847,250700.0
2014-12-18 09:50:00,89.67,89.89,89.5,89.6,317100.0,56.891,57.0306,56.7832,56.8466,317100.0
2014-12-18 09:55:00,89.6,90.02,89.57,90.0,286100.0,56.8466,57.1131,56.8276,57.1004,286100.0
2014-12-18 10:00:00,90.0,90.01,89.72,89.9,272900.0,57.1004,57.1067,56.9227,57.037,272900.0
2014-12-18 10:05:00,89.89,90.06,89.75,90.03,254500.0,57.0306,57.1385,56.9418,57.1194,254500.0
2014-12-18 10:10:00,90.03,90.1,89.67,89.69,251000.0,57.1194,57.1638,56.891,56.9037,251000.0
2014-12-18 10:15:00,89.68,89.86,89.42,89.42,244800.0,56.8974,57.0116,56.7324,56.7324,244800.0
2014-12-18 10:20:00,89.41,89.52,89.28,89.49,235300.0,56.7261,56.7959,56.6436,56.7768,235300.0
2014-12-18 10:25:00,89.49,89.54,89.3,89.44,195000.0,56.7768,56.8085,56.6563,56.7451,195000.0
2014-12-18 10:30:00,89.47,89.47,89.25,89.25,181100.0,56.7641,56.7641,56.6246,56.6246,181100.0
2014-12-18 10:35:00,89.25,89.34,89.01,89.06,252600.0,56.6246,56.6817,56.4723,56.504,252600.0
2014-12-18 10:40:00,89.05,89.1,88.98,88.98,280700.0,56.4977,56.5294,56.4533,56.4533,280700.0
2014-12-18 10:45:00,88.97,89.15,88.82,89.14,348300.0,56.4469,56.5611,56.3517,56.5548,348300.0
2014-12-18 10:50:00,89.12,89.22,88.92,89.06,269100.0,56.5421,56.6055,56.4152,56.504,269100.0
2014-12-18 10:55:00,89.07,89.08,88.84,88.86,162700.0,56.5104,56.5167,56.3644,56.3771,162700.0
2014-12-18 11:00:00,88.85,88.88,88.63,88.74,229600.0,56.3708,56.3898,56.2312,56.301,229600.0
2014-12-18 11:05:00,88.72,88.79,88.4,88.42,234600.0,56.2883,56.3327,56.0853,56.098,234600.0
2014-12-18 11:10:00,88.43,88.8,88.41,88.75,226000.0,56.1043,56.3391,56.0916,56.3073,226000.0
2014-12-18 11:15:00,88.76,88.99,88.75,88.98,170500.0,56.3137,56.4596,56.3073,56.4533,170500.0
2014-12-18 11:20:00,88.99,89.21,88.92,89.06,238900.0,56.4596,56.5992,56.4152,56.504,238900.0
2014-12-18 11:25:00,89.07,89.12,88.88,88.95,196700.0,56.5104,56.5421,56.3898,56.4342,196700.0
2014-12-18 11:30:00,88.97,89.04,88.88,88.95,269300.0,56.4469,56.4913,56.3898,56.4342,269300.0
2014-12-18 11:35:00,88.96,89.34,88.93,89.27,203600.0,56.4406,56.6817,56.4215,56.6372,203600.0
2014-12-18 11:40:00,89.27,89.48,89.22,89.41,177900.0,56.6372,56.7705,56.6055,56.7261,177900.0
2014-12-18 11:45:00,89.42,89.46,89.27,89.39,297700.0,56.7324,56.7578,56.6372,56.7134,297700.0
2014-12-18 11:50:00,89.4,89.6,89.29,89.56,299100.0,56.7197,56.8466,56.6499,56.8212,299100.0
2014-12-18 11:55:00,89.56,89.56,89.34,89.48,183300.0,56.8212,56.8212,56.6817,56.7705,183300.0
2014-12-18 12:00:00,89.47,89.53,89.38,89.5,232200.0,56.7641,56.8022,56.707,56.7832,232200.0
2014-12-18 12:05:00,89.5,89.69,89.48,89.62,200800.0,56.7832,56.9037,56.7705,56.8593,200800.0
2014-12-18 12:10:00,89.63,89.96,89.6,89.76,178900.0,56.8656,57.075,56.8466,56.9481,178900.0
2014-12-18 12:15:00,89.74,89.99,89.7,89.96,148500.0,56.9354,57.0941,56.9101,57.075,148500.0
2014-12-18 12:20:00,89.95,89.95,89.74,89.81,97400.0,57.0687,57.0687,56.9354,56.9798,97400.0
2014-12-18 12:25:00,89.81,90.0,89.78,89.96,135100.0,56.9798,57.1004,56.9608,57.075,135100.0
2014-12-18 12:30:00,89.97,90.05,89.81,89.97,156600.0,57.0814,57.1321,56.9798,57.0814,156600.0
2014-12-18 12:35:00,89.97,90.16,89.97,90.04,138100.0,57.0814,57.2019,57.0814,57.1258,138100.0
2014-12-18 12:40:00,90.04,90.31,90.04,90.21,187800.0,57.1258,57.2971,57.1258,57.2336,187800.0
2014-12-18 12:45:00,90.22,90.38,90.14,90.38,166400.0,57.24,57.3415,57.1892,57.3415,166400.0
2014-12-18 12:50:00,90.37,90.4,90.09,90.11,175600.0,57.3351,57.3542,57.1575,57.1702,175600.0
2014-12-18 12:55:00,90.1,90.23,90.06,90.2,120400.0,57.1638,57.2463,57.1385,57.2273,120400.0
2014-12-18 13:00:00,90.2,90.21,89.95,89.97,157400.0,57.2273,57.2336,57.0687,57.0814,157400.0
2014-12-18 13:05:00,89.99,90.11,89.9,89.95,133800.0,57.0941,57.1702,57.037,57.0687,133800.0
2014-12-18 13:10:00,89.95,90.01,89.86,89.95,145200.0,57.0687,57.1067,57.0116,57.0687,145200.0
2014-12-18 13:15:00,89.95,90.03,89.88,90.01,160700.0,57.0687,57.1194,57.0243,57.1067,160700.0
2014-12-18 13:20:00,90.0,90.21,89.99,90.09,220700.0,57.1004,57.2336,57.0941,57.1575,220700.0
2014-12-18 13:25:00,90.1,90.13,90.0,90.1,181400.0,57.1638,57.1829,57.1004,57.1638,181400.0
2014-12-18 13:30:00,90.1,90.28,90.08,90.25,226300.0,57.1638,57.278,57.1512,57.259,226300.0
2014-12-18 13:35:00,90.23,90.25,90.06,90.16,127600.0,57.2463,57.259,57.1385,57.2019,127600.0
2014-12-18 13:40:00,90.15,90.25,90.12,90.22,185100.0,57.1956,57.259,57.1765,57.24,185100.0
2014-12-18 13:45:00,90.23,90.28,90.14,90.14,116600.0,57.2463,57.278,57.1892,57.1892,116600.0
2014-12-18 13:50:00,90.14,90.24,90.13,90.23,98800.0,57.1892,57.2527,57.1829,57.2463,98800.0
2014-12-18 13:55:00,90.23,90.26,90.07,90.12,162500.0,57.2463,57.2654,57.1448,57.1765,162500.0
2014-12-18 14:00:00,90.12,90.15,89.9,90.0,181200.0,57.1765,57.1956,57.037,57.1004,181200.0
2014-12-18 14:05:00,90.0,90.01,89.74,89.74,336400.0,57.1004,57.1067,56.9354,56.9354,336400.0
2014-12-18 14:10:00,89.74,89.94,89.7,89.91,222400.0,56.9354,57.0623,56.9101,57.0433,222400.0
2014-12-18 14:15:00,89.91,90.0,89.81,89.91,209300.0,57.0433,57.1004,56.9798,57.0433,209300.0
2014-12-18 14:20:00,89.9,89.91,89.68,89.68,164200.0,57.037,57.0433,56.8974,56.8974,164200.0
2014-12-18 14:25:00,89.68,89.7,89.51,89.58,205400.0,56.8974,56.9101,56.7895,56.8339,205400.0
2014-12-18 14:30:00,89.58,89.83,89.56,89.76,160800.0,56.8339,56.9925,56.8212,56.9481,160800.0
2014-12-18 14:35:00,89.76,89.9,89.72,89.8,169300.0,56.9481,57.037,56.9227,56.9735,169300.0
2014-12-18 14:40:00,89.8,89.95,89.76,89.85,169600.0,56.9735,57.0687,56.9481,57.0052,169600.0
2014-12-18 14:45:00,89.84,89.96,89.84,89.87,177100.0,56.9989,57.075,56.9989,57.0179,177100.0
2014-12-18 14:50:00,89.87,90.13,89.81,90.09,180400.0,57.0179,57.1829,56.9798,57.1575,180400.0
2014-12-18 14:55:00,90.09,90.23,90.0,90.2,190000.0,57.1575,57.2463,57.1004,57.2273,190000.0
2014-12-18 15:00:00,90.22,90.3,90.11,90.27,158100.0,57.24,57.2907,57.1702,57.2717,158100.0
2014-12-18 15:05:00,90.28,90.36,90.18,90.29,310500.0,57.278,57.3288,57.2146,57.2844,310500.0
2014-12-18 15:10:00,90.28,90.49,90.27,90.48,240500.0,57.278,57.4113,57.2717,57.4049,240500.0
2014-12-18 15:15:00,90.47,90.5,90.34,90.47,218500.0,57.3986,57.4176,57.3161,57.3986,218500.0
2014-12-18 15:20:00,90.48,90.5,90.29,90.49,293300.0,57.4049,57.4176,57.2844,57.4113,293300.0
2014-12-18 15:25:00,90.49,90.69,90.37,90.67,312200.0,57.4113,57.5382,57.3351,57.5255,312200.0
2014-12-18 15:30:00,90.66,90.81,90.53,90.61,457300.0,57.5191,57.6143,57.4367,57.4874,457300.0
2014-12-18 15:35:00,90.6,90.66,90.55,90.6,304400.0,57.4811,57.5191,57.4493,57.4811,304400.0
2014-12-18 15:40:00,90.6,90.82,90.58,90.7,336900.0,57.4811,57.6206,57.4684,57.5445,336900.0
2014-12-18 15:45:00,90.7,90.79,90.59,90.76,434200.0,57.5445,57.6016,57.4747,57.5826,434200.0
2014-12-18 15:50:00,90.77,90.91,90.73,90.81,480300.0,57.5889,57.6777,57.5635,57.6143,480300.0
2014-12-18 15:55:00,90.82,91.16,90.81,91.16,963500.0,57.6206,57.8364,57.6143,57.8364,963500.0
2014-12-19 09:30:00,90.21,91.0,90.05,90.23,7712400.0,57.2336,57.7348,57.1321,57.2463,7712400.0
2014-12-19 09:35:00,90.17,90.29,89.61,90.14,568600.0,57.2083,57.2844,56.853,57.1892,568600.0
2014-12-19 09:40:00,90.15,90.39,89.87,90.36,504300.0,57.1956,57.3478,57.0179,57.3288,504300.0
2014-12-19 09:45:00,90.35,90.64,90.34,90.61,467900.0,57.3225,57.5064,57.3161,57.4874,467900.0
2014-12-19 09:50:00,90.62,90.62,90.28,90.42,433800.0,57.4938,57.4938,57.278,57.3669,433800.0
2014-12-19 09:55:00,90.43,90.9,90.42,90.72,346100.0,57.3732,57.6714,57.3669,57.5572,346100.0
2014-12-19 10:00:00,90.73,90.85,90.48,90.82,248900.0,57.5635,57.6397,57.4049,57.6206,248900.0
2014-12-19 10:05:00,90.81,91.08,90.8,91.02,310000.0,57.6143,57.7856,57.608,57.7475,310000.0
2014-12-19 10:10:00,91.01,91.09,90.76,91.05,257800.0,57.7412,57.7919,57.5826,57.7666,257800.0
2014-12-19 10:15:00,91.07,91.24,91.0,91.03,185200.0,57.7793,57.8871,57.7348,57.7539,185200.0
2014-12-19 10:20:00,91.01,91.19,90.83,91.13,194000.0,57.7412,57.8554,57.627,57.8173,194000.0
2014-12-19 10:25:00,91.11,91.38,91.09,91.37,199100.0,57.8046,57.9759,57.7919,57.9696,199100.0
2014-12-19 10:30:00,91.36,91.43,91.24,91.43,237600.0,57.9632,58.0077,57.8871,58.0077,237600.0
2014-12-19 10:35:00,91.43,91.5,91.24,91.32,224200.0,58.0077,58.0521,57.8871,57.9379,224200.0
2014-12-19 10:40:00,91.34,91.55,91.33,91.48,227700.0,57.9506,58.0838,57.9442,58.0394,227700.0
2014-12-19 10:45:00,91.5,91.56,91.39,91.4,220300.0,58.0521,58.0901,57.9823,57.9886,220300.0
2014-12-19 10:50:00,91.4,91.43,91.2,91.21,289300.0,57.9886,58.0077,57.8617,57.8681,289300.0
2014-12-19 10:55:00,91.22,91.54,91.2,91.49,184300.0,57.8744,58.0774,57.8617,58.0457,184300.0
2014-12-19 11:00:00,91.47,91.53,91.35,91.41,190700.0,58.033,58.0711,57.9569,57.995,190700.0
2014-12-19 11:05:00,91.43,91.52,91.34,91.49,172000.0,58.0077,58.0648,57.9506,58.0457,172000.0
2014-12-19 11:10:00,91.49,91.57,91.39,91.5,160900.0,58.0457,58.0965,57.9823,58.0521,160900.0
2014-12-19 11:15:00,91.5,91.59,91.45,91.54,160800.0,58.0521,58.1092,58.0203,58.0774,160800.0
2014-12-19 11:20:00,91.53,91.62,91.49,91.55,145600.0,58.0711,58.1282,58.0457,58.0838,145600.0
2014-12-19 11:25:00,91.54,91.7,91.54,91.66,175100.0,58.0774,58.179,58.0774,58.1536,175100.0
2014-12-19 11:30:00,91.66,91.68,91.47,91.6,176800.0,58.1536,58.1663,58.033,58.1155,176800.0
2014-12-19 11:35:00,91.58,91.75,91.55,91.72,113900.0,58.1028,58.2107,58.0838,58.1916,113900.0
2014-12-19 11:40:00,91.74,91.9,91.72,91.85,218900.0,58.2043,58.3058,58.1916,58.2741,218900.0
2014-12-19 11:45:00,91.83,91.91,91.77,91.85,182400.0,58.2614,58.3122,58.2234,58.2741,182400.0
2014-12-19 11:50:00,91.84,91.95,91.83,91.93,179300.0,58.2678,58.3376,58.2614,58.3249,179300.0
2014-12-19 11:55:00,91.93,92.07,91.92,92.05,200200.0,58.3249,58.4137,58.3185,58.401,200200.0
2014-12-19 12:00:00,92.04,92.06,91.82,91.89,161600.0,58.3947,58.4074,58.2551,58.2995,161600.0
2014-12-19 12:05:00,91.89,91.9,91.77,91.89,259500.0,58.2995,58.3058,58.2234,58.2995,259500.0
2014-12-19 12:10:00,91.9,91.91,91.79,91.87,149200.0,58.3058,58.3122,58.2361,58.2868,149200.0
2014-12-19 12:15:00,91.87,92.0,91.87,91.96,124100.0,58.2868,58.3693,58.2868,58.3439,124100.0
2014-12-19 12:20:00,91.97,92.02,91.91,91.96,116800.0,58.3503,58.382,58.3122,58.3439,116800.0
2014-12-19 12:25:00,91.96,91.99,91.84,91.93,117800.0,58.3439,58.3629,58.2678,58.3249,117800.0
2014-12-19 12:30:00,91.94,92.05,91.88,92.01,145500.0,58.3312,58.401,58.2932,58.3756,145500.0
2014-12-19 12:35:00,92.0,92.11,92.0,92.11,143600.0,58.3693,58.4391,58.3693,58.4391,143600.0
2014-12-19 12:40:00,92.11,92.17,92.04,92.17,155900.0,58.4391,58.4771,58.3947,58.4771,155900.0
2014-12-19 12:45:00,92.16,92.17,92.04,92.07,183600.0,58.4708,58.4771,58.3947,58.4137,183600.0
2014-12-19 12:50:00,92.07,92.18,92.06,92.18,154200.0,58.4137,58.4835,58.4074,58.4835,154200.0
2014-12-19 12:55:00,92.17,92.29,92.15,92.19,154800.0,58.4771,58.5533,58.4645,58.4898,154800.0
2014-12-19 13:00:00,92.2,92.41,92.16,92.34,159900.0,58.4962,58.6294,58.4708,58.585,159900.0
2014-12-19 13:05:00,92.33,92.43,92.26,92.27,127600.0,58.5787,58.6421,58.5342,58.5406,127600.0
2014-12-19 13:10:00,92.25,92.33,92.22,92.3,90400.0,58.5279,58.5787,58.5089,58.5596,90400.0
2014-12-19 13:15:00,92.3,92.44,92.24,92.38,110500.0,58.5596,58.6485,58.5216,58.6104,110500.0
2014-12-19 13:20:00,92.39,92.49,92.31,92.47,173900.0,58.6167,58.6802,58.566,58.6675,173900.0
2014-12-19 13:25:00,92.48,92.52,92.38,92.46,147300.0,58.6738,58.6992,58.6104,58.6611,147300.0
2014-12-19 13:30:00,92.47,92.67,92.46,92.65,197700.0,58.6675,58.7944,58.6611,58.7817,197700.0
2014-12-19 13:35:00,92.67,92.68,92.59,92.6,159400.0,58.7944,58.8007,58.7436,58.75,159400.0
2014-12-19 13:40:00,92.6,92.68,92.54,92.65,187400.0,58.75,58.8007,58.7119,58.7817,187400.0
2014-12-19 13:45:00,92.64,92.7,92.61,92.64,140800.0,58.7753,58.8134,58.7563,58.7753,140800.0
2014-12-19 13:50:00,92.63,92.75,92.61,92.73,157400.0,58.769,58.8451,58.7563,58.8324,157400.0
2014-12-19 13:55:00,92.73,92.83,92.7,92.76,288800.0,58.8324,58.8959,58.8134,58.8515,288800.0
2014-12-19 14:00:00,92.77,92.77,92.68,92.7,168000.0,58.8578,58.8578,58.8007,58.8134,168000.0
2014-12-19 14:05:00,92.7,92.85,92.7,92.83,134300.0,58.8134,58.9086,58.8134,58.8959,134300.0
2014-12-19 14:10:00,92.84,92.88,92.79,92.8,142300.0,58.9022,58.9276,58.8705,58.8769,142300.0
2014-12-19 14:15:00,92.8,92.86,92.71,92.82,173500.0,58.8769,58.9149,58.8198,58.8895,173500.0
2014-12-19 14:20:00,92.81,92.82,92.71,92.74,140700.0,58.8832,58.8895,58.8198,58.8388,140700.0
2014-12-19 14:25:00,92.74,92.8,92.58,92.78,225800.0,58.8388,58.8769,58.7373,58.8642,225800.0
2014-12-19 14:30:00,92.77,92.84,92.77,92.83,188900.0,58.8578,58.9022,58.8578,58.8959,188900.0
2014-12-19 14:35:00,92.83,92.84,92.77,92.83,131400.0,58.8959,58.9022,58.8578,58.8959,131400.0
2014-12-19 14:40:00,92.82,92.87,92.8,92.86,208300.0,58.8895,58.9213,58.8769,58.9149,208300.0
2014-12-19 14:45:00,92.86,93.09,92.86,93.03,269500.0,58.9149,59.0608,58.9149,59.0228,269500.0
2014-12-19 14:50:00,93.03,93.31,93.03,93.27,205700.0,59.0228,59.2004,59.0228,59.175,205700.0
2014-12-19 14:55:00,93.27,93.34,93.08,93.18,368300.0,59.175,59.2195,59.0545,59.1179,368300.0
2014-12-19 15:00:00,93.18,93.2,93.09,93.11,135300.0,59.1179,59.1306,59.0608,59.0735,135300.0
2014-12-19 15:05:00,93.11,93.14,92.97,93.06,271100.0,59.0735,59.0926,58.9847,59.0418,271100.0
2014-12-19 15:10:00,93.06,93.09,92.82,93.07,319200.0,59.0418,59.0608,58.8895,59.0482,319200.0
2014-12-19 15:15:00,93.06,93.12,93.0,93.09,261700.0,59.0418,59.0799,59.0037,59.0608,261700.0
2014-12-19 15:20:00,93.1,93.2,93.06,93.14,327900.0,59.0672,59.1306,59.0418,59.0926,327900.0
2014-12-19 15:25:00,93.14,93.24,93.01,93.23,310000.0,59.0926,59.156,59.0101,59.1497,310000.0
2014-12-19 15:30:00,93.23,93.32,93.15,93.27,375700.0,59.1497,59.2068,59.0989,59.175,375700.0
2014-12-19 15:35:00,93.26,93.32,93.13,93.2,408000.0,59.1687,59.2068,59.0862,59.1306,408000.0
2014-12-19 15:40:00,93.2,93.26,93.11,93.13,356600.0,59.1306,59.1687,59.0735,59.0862,356600.0
2014-12-19 15:45:00,93.13,93.14,92.98,93.06,578300.0,59.0862,59.0926,58.9911,59.0418,578300.0
2014-12-19 15:50:00,93.06,93.21,92.91,92.93,708000.0,59.0418,59.137,58.9466,58.9593,708000.0
2014-12-19 15:55:00,92.93,93.53,92.9,93.46,1907000.0,58.9593,59.34,58.9403,59.2956,1907000.0
2014-12-22 09:30:00,92.96,93.25,92.7,92.73,668300.0,58.9784,59.1624,58.8134,58.8324,668300.0
2014-12-22 09:35:00,92.75,93.05,92.67,92.78,316900.0,58.8451,59.0355,58.7944,58.8642,316900.0
2014-12-22 09:40:00,92.76,93.08,92.61,92.84,440100.0,58.8515,59.0545,58.7563,58.9022,440100.0
2014-12-22 09:45:00,92.85,93.38,92.82,93.15,258300.0,58.9086,59.2448,58.8895,59.0989,258300.0
2014-12-22 09:50:00,93.16,93.25,93.05,93.12,190400.0,59.1053,59.1624,59.0355,59.0799,190400.0
2014-12-22 09:55:00,93.1,93.36,93.07,93.34,193000.0,59.0672,59.2321,59.0482,59.2195,193000.0
2014-12-22 10:00:00,93.35,93.41,92.99,93.07,426600.0,59.2258,59.2639,58.9974,59.0482,426600.0
2014-12-22 10:05:00,93.07,93.15,93.02,93.05,296700.0,59.0482,59.0989,59.0164,59.0355,296700.0
2014-12-22 10:10:00,93.05,93.05,92.68,92.84,367800.0,59.0355,59.0355,58.8007,58.9022,367800.0
2014-12-22 10:15:00,92.82,93.01,92.73,92.8,292300.0,58.8895,59.0101,58.8324,58.8769,292300.0
2014-12-22 10:20:00,92.8,92.89,92.72,92.8,239300.0,58.8769,58.934,58.8261,58.8769,239300.0
2014-12-22 10:25:00,92.8,92.81,92.5,92.52,234000.0,58.8769,58.8832,58.6865,58.6992,234000.0
2014-12-22 10:30:00,92.53,92.62,92.45,92.46,233300.0,58.7056,58.7627,58.6548,58.6611,233300.0
2014-12-22 10:35:00,92.47,92.61,92.47,92.56,175200.0,58.6675,58.7563,58.6675,58.7246,175200.0
2014-12-22 10:40:00,92.56,92.78,92.51,92.71,204400.0,58.7246,58.8642,58.6929,58.8198,204400.0
2014-12-22 10:45:00,92.72,92.85,92.71,92.85,183900.0,58.8261,58.9086,58.8198,58.9086,183900.0
2014-12-22 10:50:00,92.85,92.87,92.77,92.84,196400.0,58.9086,58.9213,58.8578,58.9022,196400.0
2014-12-22 10:55:00,92.85,93.02,92.84,92.96,148900.0,58.9086,59.0164,58.9022,58.9784,148900.0
2014-12-22 11:00:00,92.95,92.98,92.78,92.98,188800.0,58.972,58.9911,58.8642,58.9911,188800.0
2014-12-22 11:05:00,92.98,93.1,92.92,93.0,203600.0,58.9911,59.0672,58.953,59.0037,203600.0
2014-12-22 11:10:00,93.01,93.09,92.95,93.05,187400.0,59.0101,59.0608,58.972,59.0355,187400.0
2014-12-22 11:15:00,93.06,93.08,92.85,92.87,136900.0,59.0418,59.0545,58.9086,58.9213,136900.0
2014-12-22 11:20:00,92.88,92.99,92.82,92.92,120500.0,58.9276,58.9974,58.8895,58.953,120500.0
2014-12-22 11:25:00,92.92,92.98,92.84,92.9,132100.0,58.953,58.9911,58.9022,58.9403,132100.0
2014-12-22 11:30:00,92.89,93.03,92.86,92.91,103300.0,58.934,59.0228,58.9149,58.9466,103300.0
2014-12-22 11:35:00,92.9,92.91,92.75,92.76,105700.0,58.9403,58.9466,58.8451,58.8515,105700.0
2014-12-22 11:40:00,92.77,92.85,92.7,92.77,101000.0,58.8578,58.9086,58.8134,58.8578,101000.0
2014-12-22 11:45:00,92.77,92.94,92.69,92.89,148700.0,58.8578,58.9657,58.8071,58.934,148700.0
2014-12-22 11:50:00,92.89,92.91,92.76,92.86,97200.0,58.934,58.9466,58.8515,58.9149,97200.0
2014-12-22 11:55:00,92.86,92.98,92.82,92.93,98100.0,58.9149,58.9911,58.8895,58.9593,98100.0
2014-12-22 12:00:00,92.92,92.93,92.76,92.85,119300.0,58.953,58.9593,58.8515,58.9086,119300.0
2014-12-22 12:05:00,92.83,92.93,92.77,92.91,83000.0,58.8959,58.9593,58.8578,58.9466,83000.0
2014-12-22 12:10:00,92.91,92.99,92.83,92.9,96100.0,58.9466,58.9974,58.8959,58.9403,96100.0
2014-12-22 12:15:00,92.9,92.97,92.82,92.93,103900.0,58.9403,58.9847,58.8895,58.9593,103900.0
2014-12-22 12:20:00,92.94,92.99,92.9,92.94,110400.0,58.9657,58.9974,58.9403,58.9657,110400.0
2014-12-22 12:25:00,92.94,92.98,92.89,92.92,104400.0,58.9657,58.9911,58.934,58.953,104400.0
2014-12-22 12:30:00,92.92,92.97,92.87,92.93,117500.0,58.953,58.9847,58.9213,58.9593,117500.0
2014-12-22 12:35:00,92.93,92.95,92.79,92.85,118300.0,58.9593,58.972,58.8705,58.9086,118300.0
2014-12-22 12:40:00,92.87,92.88,92.77,92.83,123200.0,58.9213,58.9276,58.8578,58.8959,123200.0
2014-12-22 12:45:00,92.83,92.86,92.69,92.7,91800.0,58.8959,58.9149,58.8071,58.8134,91800.0
2014-12-22 12:50:00,92.71,92.86,92.71,92.83,103000.0,58.8198,58.9149,58.8198,58.8959,103000.0
2014-12-22 12:55:00,92.81,92.92,92.71,92.74,98200.0,58.8832,58.953,58.8198,58.8388,98200.0
2014-12-22 13:00:00,92.74,92.94,92.72,92.91,98500.0,58.8388,58.9657,58.8261,58.9466,98500.0
2014-12-22 13:05:00,92.91,92.97,92.87,92.95,156300.0,58.9466,58.9847,58.9213,58.972,156300.0
2014-12-22 13:10:00,92.95,93.08,92.91,93.05,134000.0,58.972,59.0545,58.9466,59.0355,134000.0
2014-12-22 13:15:00,93.05,93.13,93.0,93.07,123000.0,59.0355,59.0862,59.0037,59.0482,123000.0
2014-12-22 13:20:00,93.06,93.13,93.02,93.09,118700.0,59.0418,59.0862,59.0164,59.0608,118700.0
2014-12-22 13:25:00,93.09,93.14,92.91,92.95,122500.0,59.0608,59.0926,58.9466,58.972,122500.0
2014-12-22 13:30:00,92.95,92.97,92.86,92.9,105900.0,58.972,58.9847,58.9149,58.9403,105900.0
2014-12-22 13:35:00,92.89,92.98,92.85,92.96,78300.0,58.934,58.9911,58.9086,58.9784,78300.0
2014-12-22 13:40:00,92.97,93.04,92.91,93.03,74400.0,58.9847,59.0291,58.9466,59.0228,74400.0
2014-12-22 13:45:00,93.02,93.16,93.02,93.15,93100.0,59.0164,59.1053,59.0164,59.0989,93100.0
2014-12-22 13:50:00,93.15,93.2,93.05,93.06,102500.0,59.0989,59.1306,59.0355,59.0418,102500.0
2014-12-22 13:55:00,93.05,93.3,93.01,93.28,149700.0,59.0355,59.1941,59.0101,59.1814,149700.0
2014-12-22 14:00:00,93.31,93.43,93.28,93.42,114500.0,59.2004,59.2766,59.1814,59.2702,114500.0
2014-12-22 14:05:00,93.41,93.55,93.39,93.53,126800.0,59.2639,59.3527,59.2512,59.34,126800.0
2014-12-22 14:10:00,93.52,93.6,93.45,93.59,141100.0,59.3337,59.3844,59.2892,59.3781,141100.0
2014-12-22 14:15:00,93.6,93.63,93.46,93.47,139500.0,59.3844,59.4034,59.2956,59.3019,139500.0
2014-12-22 14:20:00,93.47,93.5,93.35,93.37,165400.0,59.3019,59.321,59.2258,59.2385,165400.0
2014-12-22 14:25:00,93.36,93.5,93.35,93.47,143000.0,59.2321,59.321,59.2258,59.3019,143000.0
2014-12-22 14:30:00,93.46,93.49,93.29,93.35,124000.0,59.2956,59.3146,59.1877,59.2258,124000.0
2014-12-22 14:35:00,93.35,93.38,93.25,93.34,116400.0,59.2258,59.2448,59.1624,59.2195,116400.0
2014-12-22 14:40:00,93.34,93.45,93.32,93.4,173300.0,59.2195,59.2892,59.2068,59.2575,173300.0
2014-12-22 14:45:00,93.4,93.51,93.37,93.5,130300.0,59.2575,59.3273,59.2385,59.321,130300.0
2014-12-22 14:50:00,93.51,93.58,93.49,93.57,82900.0,59.3273,59.3717,59.3146,59.3654,82900.0
2014-12-22 14:55:00,93.58,93.58,93.45,93.48,340800.0,59.3717,59.3717,59.2892,59.3083,340800.0
2014-12-22 15:00:00,93.47,93.58,93.47,93.57,209500.0,59.3019,59.3717,59.3019,59.3654,209500.0
2014-12-22 15:05:00,93.57,93.65,93.51,93.53,181700.0,59.3654,59.4161,59.3273,59.34,181700.0
2014-12-22 15:10:00,93.54,93.6,93.5,93.52,118500.0,59.3463,59.3844,59.321,59.3337,118500.0
2014-12-22 15:15:00,93.51,93.65,93.48,93.65,217500.0,59.3273,59.4161,59.3083,59.4161,217500.0
2014-12-22 15:20:00,93.65,93.67,93.6,93.6,260000.0,59.4161,59.4288,59.3844,59.3844,260000.0
2014-12-22 15:25:00,93.6,93.61,93.41,93.46,233900.0,59.3844,59.3908,59.2639,59.2956,233900.0
2014-12-22 15:30:00,93.47,93.56,93.4,93.46,245200.0,59.3019,59.359,59.2575,59.2956,245200.0
2014-12-22 15:35:00,93.46,93.54,93.4,93.4,343400.0,59.2956,59.3463,59.2575,59.2575,343400.0
2014-12-22 15:40:00,93.41,93.46,93.29,93.3,233900.0,59.2639,59.2956,59.1877,59.1941,233900.0
2014-12-22 15:45:00,93.31,93.53,93.28,93.5,398500.0,59.2004,59.34,59.1814,59.321,398500.0
2014-12-22 15:50:00,93.5,93.51,93.26,93.35,459200.0,59.321,59.3273,59.1687,59.2258,459200.0
2014-12-22 15:55:00,93.35,93.36,93.24,93.36,575000.0,59.2258,59.2321,59.156,59.2321,575000.0
2014-12-23 09:30:00,93.52,93.86,93.36,93.49,332400.0,59.3337,59.5494,59.2321,59.3146,332400.0
2014-12-23 09:35:00,93.5,93.82,93.46,93.8,191600.0,59.321,59.524,59.2956,59.5113,191600.0
2014-12-23 09:40:00,93.78,93.94,93.56,93.63,246600.0,59.4986,59.6001,59.359,59.4034,246600.0
2014-12-23 09:45:00,93.63,93.7,93.24,93.31,256800.0,59.4034,59.4479,59.156,59.2004,256800.0
2014-12-23 09:50:00,93.32,93.42,93.04,93.24,221100.0,59.2068,59.2702,59.0291,59.156,221100.0
2014-12-23 09:55:00,93.25,93.34,93.05,93.11,258400.0,59.1624,59.2195,59.0355,59.0735,258400.0
2014-12-23 10:00:00,93.11,93.68,93.1,93.67,143800.0,59.0735,59.4352,59.0672,59.4288,143800.0
2014-12-23 10:05:00,93.65,93.9,93.65,93.81,161900.0,59.4161,59.5747,59.4161,59.5176,161900.0
2014-12-23 10:10:00,93.81,93.98,93.73,93.86,206400.0,59.5176,59.6255,59.4669,59.5494,206400.0
2014-12-23 10:15:00,93.86,93.91,93.75,93.91,137000.0,59.5494,59.5811,59.4796,59.5811,137000.0
2014-12-23 10:20:00,93.92,94.1,93.84,94.0,184600.0,59.5874,59.7016,59.5367,59.6382,184600.0
2014-12-23 10:25:00,94.0,94.15,93.95,94.09,159500.0,59.6382,59.7334,59.6065,59.6953,159500.0
2014-12-23 10:30:00,94.09,94.28,93.96,94.2,154200.0,59.6953,59.8158,59.6128,59.7651,154200.0
2014-12-23 10:35:00,94.2,94.39,94.1,94.12,122700.0,59.7651,59.8856,59.7016,59.7143,122700.0
2014-12-23 10:40:00,94.14,94.32,94.13,94.29,127300.0,59.727,59.8412,59.7207,59.8222,127300.0
2014-12-23 10:45:00,94.29,94.43,94.2,94.24,156700.0,59.8222,59.911,59.7651,59.7905,156700.0
2014-12-23 10:50:00,94.25,94.29,94.15,94.26,93500.0,59.7968,59.8222,59.7334,59.8031,93500.0
2014-12-23 10:55:00,94.26,94.37,94.09,94.31,156300.0,59.8031,59.8729,59.6953,59.8349,156300.0
2014-12-23 11:00:00,94.31,94.45,94.26,94.26,152000.0,59.8349,59.9237,59.8031,59.8031,152000.0
2014-12-23 11:05:00,94.28,94.32,94.08,94.13,103900.0,59.8158,59.8412,59.6889,59.7207,103900.0
2014-12-23 11:10:00,94.14,94.2,94.07,94.15,103100.0,59.727,59.7651,59.6826,59.7334,103100.0
2014-12-23 11:15:00,94.13,94.21,94.08,94.18,139900.0,59.7207,59.7714,59.6889,59.7524,139900.0
2014-12-23 11:20:00,94.18,94.27,94.11,94.19,165300.0,59.7524,59.8095,59.708,59.7587,165300.0
2014-12-23 11:25:00,94.19,94.31,94.17,94.23,129800.0,59.7587,59.8349,59.746,59.7841,129800.0
2014-12-23 11:30:00,94.25,94.32,94.17,94.2,123900.0,59.7968,59.8412,59.746,59.7651,123900.0
2014-12-23 11:35:00,94.2,94.22,94.07,94.16,118800.0,59.7651,59.7778,59.6826,59.7397,118800.0
2014-12-23 11:40:00,94.17,94.27,94.13,94.23,68500.0,59.746,59.8095,59.7207,59.7841,68500.0
2014-12-23 11:45:00,94.23,94.25,94.12,94.19,79400.0,59.7841,59.7968,59.7143,59.7587,79400.0
2014-12-23 11:50:00,94.19,94.2,94.08,94.09,101800.0,59.7587,59.7651,59.6889,59.6953,101800.0
2014-12-23 11:55:00,94.08,94.15,94.03,94.07,79400.0,59.6889,59.7334,59.6572,59.6826,79400.0
2014-12-23 12:00:00,94.08,94.29,94.07,94.25,83100.0,59.6889,59.8222,59.6826,59.7968,83100.0
2014-12-23 12:05:00,94.25,94.29,94.17,94.29,64700.0,59.7968,59.8222,59.746,59.8222,64700.0
2014-12-23 12:10:00,94.3,94.31,94.19,94.26,59600.0,59.8285,59.8349,59.7587,59.8031,59600.0
2014-12-23 12:15:00,94.26,94.45,94.23,94.44,81000.0,59.8031,59.9237,59.7841,59.9173,81000.0
2014-12-23 12:20:00,94.44,94.48,94.39,94.42,84500.0,59.9173,59.9427,59.8856,59.9047,84500.0
2014-12-23 12:25:00,94.43,94.44,94.33,94.34,68200.0,59.911,59.9173,59.8476,59.8539,68200.0
2014-12-23 12:30:00,94.32,94.4,94.24,94.35,96100.0,59.8412,59.892,59.7905,59.8602,96100.0
2014-12-23 12:35:00,94.35,94.51,94.32,94.48,114700.0,59.8602,59.9618,59.8412,59.9427,114700.0
2014-12-23 12:40:00,94.48,94.58,94.47,94.55,129500.0,59.9427,60.0062,59.9364,59.9871,129500.0
2014-12-23 12:45:00,94.55,94.71,94.54,94.71,181800.0,59.9871,60.0886,59.9808,60.0886,181800.0
2014-12-23 12:50:00,94.71,94.72,94.58,94.59,140700.0,60.0886,60.095,60.0062,60.0125,140700.0
2014-12-23 12:55:00,94.58,94.63,94.56,94.61,66500.0,60.0062,60.0379,59.9935,60.0252,66500.0
2014-12-23 13:00:00,94.61,94.67,94.54,94.64,77800.0,60.0252,60.0633,59.9808,60.0442,77800.0
2014-12-23 13:05:00,94.65,94.74,94.61,94.68,81200.0,60.0506,60.1077,60.0252,60.0696,81200.0
2014-12-23 13:10:00,94.67,94.77,94.64,94.74,84100.0,60.0633,60.1267,60.0442,60.1077,84100.0
2014-12-23 13:15:00,94.75,94.8,94.67,94.79,121500.0,60.114,60.1457,60.0633,60.1394,121500.0
2014-12-23 13:20:00,94.79,94.86,94.74,94.83,135900.0,60.1394,60.1838,60.1077,60.1648,135900.0
2014-12-23 13:25:00,94.83,94.85,94.75,94.8,79300.0,60.1648,60.1775,60.114,60.1457,79300.0
2014-12-23 13:30:00,94.79,94.81,94.54,94.55,231600.0,60.1394,60.1521,59.9808,59.9871,231600.0
2014-12-23 13:35:00,94.56,94.6,94.46,94.56,143600.0,59.9935,60.0189,59.93,59.9935,143600.0
2014-12-23 13:40:00,94.56,94.69,94.54,94.67,73900.0,59.9935,60.076,59.9808,60.0633,73900.0
2014-12-23 13:45:00,94.68,94.72,94.64,94.7,59000.0,60.0696,60.095,60.0442,60.0823,59000.0
2014-12-23 13:50:00,94.69,94.76,94.6,94.7,111200.0,60.076,60.1204,60.0189,60.0823,111200.0
2014-12-23 13:55:00,94.7,94.73,94.6,94.62,91300.0,60.0823,60.1013,60.0189,60.0315,91300.0
2014-12-23 14:00:00,94.61,94.67,94.58,94.63,82200.0,60.0252,60.0633,60.0062,60.0379,82200.0
2014-12-23 14:05:00,94.63,94.74,94.63,94.68,65900.0,60.0379,60.1077,60.0379,60.0696,65900.0
2014-12-23 14:10:00,94.67,94.86,94.67,94.85,99700.0,60.0633,60.1838,60.0633,60.1775,99700.0
2014-12-23 14:15:00,94.86,94.91,94.78,94.88,153900.0,60.1838,60.2155,60.1331,60.1965,153900.0
2014-12-23 14:20:00,94.88,94.95,94.85,94.93,94000.0,60.1965,60.2409,60.1775,60.2282,94000.0
2014-12-23 14:25:00,94.94,94.95,94.88,94.9,99000.0,60.2346,60.2409,60.1965,60.2092,99000.0
2014-12-23 14:30:00,94.9,94.96,94.88,94.95,104800.0,60.2092,60.2473,60.1965,60.2409,104800.0
2014-12-23 14:35:00,94.94,94.97,94.85,94.97,153000.0,60.2346,60.2536,60.1775,60.2536,153000.0
2014-12-23 14:40:00,94.97,95.15,94.97,95.07,322400.0,60.2536,60.3678,60.2536,60.3171,322400.0
2014-12-23 14:45:00,95.07,95.18,95.06,95.12,106200.0,60.3171,60.3868,60.3107,60.3488,106200.0
2014-12-23 14:50:00,95.12,95.13,95.02,95.03,116700.0,60.3488,60.3551,60.2853,60.2917,116700.0
2014-12-23 14:55:00,95.03,95.05,94.85,94.91,158500.0,60.2917,60.3044,60.1775,60.2155,158500.0
2014-12-23 15:00:00,94.9,94.95,94.83,94.85,88900.0,60.2092,60.2409,60.1648,60.1775,88900.0
2014-12-23 15:05:00,94.86,95.0,94.83,94.94,94000.0,60.1838,60.2726,60.1648,60.2346,94000.0
2014-12-23 15:10:00,94.93,95.0,94.9,94.98,151900.0,60.2282,60.2726,60.2092,60.26,151900.0
2014-12-23 15:15:00,94.98,95.0,94.92,95.0,132000.0,60.26,60.2726,60.2219,60.2726,132000.0
2014-12-23 15:20:00,94.99,95.0,94.81,94.82,155500.0,60.2663,60.2726,60.1521,60.1584,155500.0
2014-12-23 15:25:00,94.83,94.84,94.65,94.66,251100.0,60.1648,60.1711,60.0506,60.0569,251100.0
2014-12-23 15:30:00,94.66,94.67,94.56,94.61,239200.0,60.0569,60.0633,59.9935,60.0252,239200.0
2014-12-23 15:35:00,94.6,94.61,94.56,94.61,213200.0,60.0189,60.0252,59.9935,60.0252,213200.0
2014-12-23 15:40:00,94.61,94.73,94.59,94.66,281300.0,60.0252,60.1013,60.0125,60.0569,281300.0
2014-12-23 15:45:00,94.66,94.8,94.66,94.8,247600.0,60.0569,60.1457,60.0569,60.1457,247600.0
2014-12-23 15:50:00,94.79,94.8,94.7,94.75,249200.0,60.1394,60.1457,60.0823,60.114,249200.0
2014-12-23 15:55:00,94.74,94.75,94.59,94.61,504600.0,60.1077,60.114,60.0125,60.0252,504600.0
2014-12-24 09:30:00,94.22,94.25,93.68,94.06,373400.0,59.7778,59.7968,59.4352,59.6763,373400.0
2014-12-24 09:35:00,94.08,94.09,93.71,93.75,175000.0,59.6889,59.6953,59.4542,59.4796,175000.0
2014-12-24 09:40:00,93.74,93.83,93.31,93.44,197000.0,59.4732,59.5303,59.2004,59.2829,197000.0
2014-12-24 09:45:00,93.42,93.53,93.24,93.36,170900.0,59.2702,59.34,59.156,59.2321,170900.0
2014-12-24 09:50:00,93.39,93.76,93.35,93.43,165000.0,59.2512,59.4859,59.2258,59.2766,165000.0
2014-12-24 09:55:00,93.44,93.63,93.38,93.54,145100.0,59.2829,59.4034,59.2448,59.3463,145100.0
2014-12-24 10:00:00,93.55,93.75,93.43,93.72,207400.0,59.3527,59.4796,59.2766,59.4605,207400.0
2014-12-24 10:05:00,93.74,93.85,93.68,93.76,151600.0,59.4732,59.543,59.4352,59.4859,151600.0
2014-12-24 10:10:00,93.74,93.83,93.46,93.46,134700.0,59.4732,59.5303,59.2956,59.2956,134700.0
2014-12-24 10:15:00,93.46,93.48,93.0,93.0,252700.0,59.2956,59.3083,59.0037,59.0037,252700.0
2014-12-24 10:20:00,93.02,93.15,93.01,93.09,154500.0,59.0164,59.0989,59.0101,59.0608,154500.0
2014-12-24 10:25:00,93.09,93.29,93.08,93.25,118800.0,59.0608,59.1877,59.0545,59.1624,118800.0
2014-12-24 10:30:00,93.24,93.25,92.98,93.08,201400.0,59.156,59.1624,58.9911,59.0545,201400.0
2014-12-24 10:35:00,93.09,93.32,93.04,93.31,175700.0,59.0608,59.2068,59.0291,59.2004,175700.0
2014-12-24 10:40:00,93.31,93.32,93.23,93.27,98200.0,59.2004,59.2068,59.1497,59.175,98200.0
2014-12-24 10:45:00,93.27,93.27,93.07,93.09,115400.0,59.175,59.175,59.0482,59.0608,115400.0
2014-12-24 10:50:00,93.1,93.3,93.08,93.28,103600.0,59.0672,59.1941,59.0545,59.1814,103600.0
2014-12-24 10:55:00,93.27,93.34,93.18,93.33,90600.0,59.175,59.2195,59.1179,59.2131,90600.0
2014-12-24 11:00:00,93.33,93.54,93.32,93.5,111700.0,59.2131,59.3463,59.2068,59.321,111700.0
2014-12-24 11:05:00,93.52,93.65,93.49,93.5,143900.0,59.3337,59.4161,59.3146,59.321,143900.0
2014-12-24 11:10:00,93.5,93.63,93.5,93.56,79100.0,59.321,59.4034,59.321,59.359,79100.0
2014-12-24 11:15:00,93.53,93.6,93.42,93.54,70600.0,59.34,59.3844,59.2702,59.3463,70600.0
2014-12-24 11:20:00,93.53,93.73,93.46,93.7,99400.0,59.34,59.4669,59.2956,59.4479,99400.0
2014-12-24 11:25:00,93.69,93.76,93.59,93.61,103400.0,59.4415,59.4859,59.3781,59.3908,103400.0
2014-12-24 11:30:00,93.62,93.69,93.58,93.65,105200.0,59.3971,59.4415,59.3717,59.4161,105200.0
2014-12-24 11:35:00,93.65,93.76,93.65,93.75,72000.0,59.4161,59.4859,59.4161,59.4796,72000.0
2014-12-24 11:40:00,93.75,93.78,93.67,93.76,104200.0,59.4796,59.4986,59.4288,59.4859,104200.0
2014-12-24 11:45:00,93.77,93.82,93.6,93.71,93900.0,59.4923,59.524,59.3844,59.4542,93900.0
2014-12-24 11:50:00,93.7,93.82,93.55,93.8,48900.0,59.4479,59.524,59.3527,59.5113,48900.0
2014-12-24 11:55:00,93.8,93.9,93.74,93.75,68800.0,59.5113,59.5747,59.4732,59.4796,68800.0
2014-12-24 12:00:00,93.74,93.77,93.62,93.7,110900.0,59.4732,59.4923,59.3971,59.4479,110900.0
2014-12-24 12:05:00,93.7,93.79,93.68,93.72,90000.0,59.4479,59.505,59.4352,59.4605,90000.0
2014-12-24 12:10:00,93.7,93.78,93.64,93.67,58400.0,59.4479,59.4986,59.4098,59.4288,58400.0
2014-12-24 12:15:00,93.67,93.85,93.66,93.77,87400.0,59.4288,59.543,59.4225,59.4923,87400.0
2014-12-24 12:20:00,93.78,93.95,93.76,93.93,66700.0,59.4986,59.6065,59.4859,59.5938,66700.0
2014-12-24 12:25:00,93.93,93.97,93.88,93.94,66500.0,59.5938,59.6192,59.5621,59.6001,66500.0
2014-12-24 12:30:00,93.94,94.08,93.92,93.94,110100.0,59.6001,59.6889,59.5874,59.6001,110100.0
2014-12-24 12:35:00,93.94,94.04,93.92,93.99,81900.0,59.6001,59.6636,59.5874,59.6318,81900.0
2014-12-24 12:40:00,93.99,94.02,93.93,93.96,123200.0,59.6318,59.6509,59.5938,59.6128,123200.0
2014-12-24 12:45:00,93.95,94.08,93.94,94.05,108700.0,59.6065,59.6889,59.6001,59.6699,108700.0
2014-12-24 12:50:00,94.04,94.07,93.99,94.01,144400.0,59.6636,59.6826,59.6318,59.6445,144400.0
2014-12-24 12:55:00,94.02,94.06,93.8,93.8,357200.0,59.6509,59.6763,59.5113,59.5113,357200.0
2014-12-26 09:30:00,93.99,94.43,93.99,94.28,213100.0,59.6318,59.911,59.6318,59.8158,213100.0
2014-12-26 09:35:00,94.24,94.28,93.9,93.9,122300.0,59.7905,59.8158,59.5747,59.5747,122300.0
2014-12-26 09:40:00,93.93,94.25,93.92,94.15,91200.0,59.5938,59.7968,59.5874,59.7334,91200.0
2014-12-26 09:45:00,94.15,94.24,94.09,94.2,94800.0,59.7334,59.7905,59.6953,59.7651,94800.0
2014-12-26 09:50:00,94.22,94.24,93.93,94.11,115100.0,59.7778,59.7905,59.5938,59.708,115100.0
2014-12-26 09:55:00,94.1,94.22,94.02,94.15,67000.0,59.7016,59.7778,59.6509,59.7334,67000.0
2014-12-26 10:00:00,94.16,94.18,93.88,93.9,81200.0,59.7397,59.7524,59.5621,59.5747,81200.0
2014-12-26 10:05:00,93.92,93.96,93.81,93.88,100300.0,59.5874,59.6128,59.5176,59.5621,100300.0
2014-12-26 10:10:00,93.89,94.14,93.85,93.99,102500.0,59.5684,59.727,59.543,59.6318,102500.0
2014-12-26 10:15:00,93.98,94.09,93.85,93.91,98300.0,59.6255,59.6953,59.543,59.5811,98300.0
2014-12-26 10:20:00,93.93,94.05,93.84,93.84,97900.0,59.5938,59.6699,59.5367,59.5367,97900.0
2014-12-26 10:25:00,93.83,93.98,93.81,93.93,73800.0,59.5303,59.6255,59.5176,59.5938,73800.0
2014-12-26 10:30:00,93.95,94.04,93.91,93.94,66600.0,59.6065,59.6636,59.5811,59.6001,66600.0
2014-12-26 10:35:00,93.93,93.98,93.87,93.91,73600.0,59.5938,59.6255,59.5557,59.5811,73600.0
2014-12-26 10:40:00,93.9,94.0,93.84,93.95,68500.0,59.5747,59.6382,59.5367,59.6065,68500.0
2014-12-26 10:45:00,93.95,94.01,93.87,93.91,79300.0,59.6065,59.6445,59.5557,59.5811,79300.0
2014-12-26 10:50:00,93.89,93.97,93.63,93.63,137700.0,59.5684,59.6192,59.4034,59.4034,137700.0
2014-12-26 10:55:00,93.63,93.69,93.55,93.69,101400.0,59.4034,59.4415,59.3527,59.4415,101400.0
2014-12-26 11:00:00,93.69,93.71,93.59,93.6,68900.0,59.4415,59.4542,59.3781,59.3844,68900.0
2014-12-26 11:05:00,93.59,93.75,93.56,93.7,72200.0,59.3781,59.4796,59.359,59.4479,72200.0
2014-12-26 11:10:00,93.71,93.86,93.65,93.85,60700.0,59.4542,59.5494,59.4161,59.543,60700.0
2014-12-26 11:15:00,93.84,93.94,93.8,93.92,59100.0,59.5367,59.6001,59.5113,59.5874,59100.0
2014-12-26 11:20:00,93.91,93.96,93.79,93.83,58900.0,59.5811,59.6128,59.505,59.5303,58900.0
2014-12-26 11:25:00,93.84,93.84,93.77,93.8,35400.0,59.5367,59.5367,59.4923,59.5113,35400.0
2014-12-26 11:30:00,93.8,93.89,93.65,93.75,80800.0,59.5113,59.5684,59.4161,59.4796,80800.0
2014-12-26 11:35:00,93.72,93.76,93.6,93.63,68300.0,59.4605,59.4859,59.3844,59.4034,68300.0
2014-12-26 11:40:00,93.63,93.65,93.52,93.57,84200.0,59.4034,59.4161,59.3337,59.3654,84200.0
2014-12-26 11:45:00,93.58,93.67,93.58,93.64,76100.0,59.3717,59.4288,59.3717,59.4098,76100.0
2014-12-26 11:50:00,93.62,93.65,93.51,93.59,90400.0,59.3971,59.4161,59.3273,59.3781,90400.0
2014-12-26 11:55:00,93.59,93.65,93.55,93.62,62800.0,59.3781,59.4161,59.3527,59.3971,62800.0
2014-12-26 12:00:00,93.62,93.64,93.43,93.45,102200.0,59.3971,59.4098,59.2766,59.2892,102200.0
2014-12-26 12:05:00,93.45,93.46,93.32,93.38,86700.0,59.2892,59.2956,59.2068,59.2448,86700.0
2014-12-26 12:10:00,93.39,93.4,93.25,93.38,50800.0,59.2512,59.2575,59.1624,59.2448,50800.0
2014-12-26 12:15:00,93.39,93.44,93.34,93.42,31200.0,59.2512,59.2829,59.2195,59.2702,31200.0
2014-12-26 12:20:00,93.42,93.45,93.36,93.44,37200.0,59.2702,59.2892,59.2321,59.2829,37200.0
2014-12-26 12:25:00,93.45,93.54,93.44,93.47,39300.0,59.2892,59.3463,59.2829,59.3019,39300.0
2014-12-26 12:30:00,93.47,93.54,93.4,93.52,60000.0,59.3019,59.3463,59.2575,59.3337,60000.0
2014-12-26 12:35:00,93.52,93.54,93.42,93.53,92700.0,59.3337,59.3463,59.2702,59.34,92700.0
2014-12-26 12:40:00,93.51,93.54,93.41,93.53,92700.0,59.3273,59.3463,59.2639,59.34,92700.0
2014-12-26 12:45:00,93.53,93.53,93.44,93.5,51600.0,59.34,59.34,59.2829,59.321,51600.0
2014-12-26 12:50:00,93.49,93.56,93.46,93.5,60300.0,59.3146,59.359,59.2956,59.321,60300.0
2014-12-26 12:55:00,93.5,93.56,93.47,93.51,42500.0,59.321,59.359,59.3019,59.3273,42500.0
2014-12-26 13:00:00,93.5,93.52,93.37,93.37,93000.0,59.321,59.3337,59.2385,59.2385,93000.0
2014-12-26 13:05:00,93.37,93.39,93.25,93.3,88400.0,59.2385,59.2512,59.1624,59.1941,88400.0
2014-12-26 13:10:00,93.3,93.41,93.3,93.41,33000.0,59.1941,59.2639,59.1941,59.2639,33000.0
2014-12-26 13:15:00,93.4,93.41,93.31,93.33,32800.0,59.2575,59.2639,59.2004,59.2131,32800.0
2014-12-26 13:20:00,93.33,93.48,93.33,93.45,46300.0,59.2131,59.3083,59.2131,59.2892,46300.0
2014-12-26 13:25:00,93.45,93.46,93.32,93.34,51000.0,59.2892,59.2956,59.2068,59.2195,51000.0
2014-12-26 13:30:00,93.33,93.34,93.2,93.23,98200.0,59.2131,59.2195,59.1306,59.1497,98200.0
2014-12-26 13:35:00,93.23,93.24,93.1,93.1,88900.0,59.1497,59.156,59.0672,59.0672,88900.0
2014-12-26 13:40:00,93.11,93.17,93.1,93.11,67400.0,59.0735,59.1116,59.0672,59.0735,67400.0
2014-12-26 13:45:00,93.1,93.15,93.0,93.05,140100.0,59.0672,59.0989,59.0037,59.0355,140100.0
2014-12-26 13:50:00,93.06,93.15,93.03,93.1,57900.0,59.0418,59.0989,59.0228,59.0672,57900.0
2014-12-26 13:55:00,93.11,93.14,93.06,93.06,62000.0,59.0735,59.0926,59.0418,59.0418,62000.0
2014-12-26 14:00:00,93.07,93.18,93.04,93.16,70700.0,59.0482,59.1179,59.0291,59.1053,70700.0
2014-12-26 14:05:00,93.17,93.18,93.1,93.13,69500.0,59.1116,59.1179,59.0672,59.0862,69500.0
2014-12-26 14:10:00,93.13,93.13,93.0,93.02,65400.0,59.0862,59.0862,59.0037,59.0164,65400.0
2014-12-26 14:15:00,93.03,93.06,92.89,92.89,138200.0,59.0228,59.0418,58.934,58.934,138200.0
2014-12-26 14:20:00,92.9,92.91,92.84,92.86,108900.0,58.9403,58.9466,58.9022,58.9149,108900.0
2014-12-26 14:25:00,92.86,92.88,92.62,92.72,313300.0,58.9149,58.9276,58.7627,58.8261,313300.0
2014-12-26 14:30:00,92.72,92.91,92.71,92.89,74000.0,58.8261,58.9466,58.8198,58.934,74000.0
2014-12-26 14:35:00,92.9,93.06,92.89,92.95,152500.0,58.9403,59.0418,58.934,58.972,152500.0
2014-12-26 14:40:00,92.95,93.01,92.91,92.95,81600.0,58.972,59.0101,58.9466,58.972,81600.0
2014-12-26 14:45:00,92.94,93.01,92.91,92.97,159800.0,58.9657,59.0101,58.9466,58.9847,159800.0
2014-12-26 14:50:00,92.97,93.04,92.96,93.01,62200.0,58.9847,59.0291,58.9784,59.0101,62200.0
2014-12-26 14:55:00,93.0,93.04,92.97,93.03,55200.0,59.0037,59.0291,58.9847,59.0228,55200.0
2014-12-26 15:00:00,93.03,93.03,92.95,93.02,86000.0,59.0228,59.0228,58.972,59.0164,86000.0
2014-12-26 15:05:00,93.02,93.12,93.02,93.12,133500.0,59.0164,59.0799,59.0164,59.0799,133500.0
2014-12-26 15:10:00,93.11,93.29,93.11,93.25,162200.0,59.0735,59.1877,59.0735,59.1624,162200.0
2014-12-26 15:15:00,93.25,93.3,93.18,93.27,110900.0,59.1624,59.1941,59.1179,59.175,110900.0
2014-12-26 15:20:00,93.28,93.3,93.24,93.29,53900.0,59.1814,59.1941,59.156,59.1877,53900.0
2014-12-26 15:25:00,93.29,93.3,93.2,93.23,102800.0,59.1877,59.1941,59.1306,59.1497,102800.0
2014-12-26 15:30:00,93.23,93.24,93.11,93.16,100300.0,59.1497,59.156,59.0735,59.1053,100300.0
2014-12-26 15:35:00,93.17,93.24,93.14,93.21,108000.0,59.1116,59.156,59.0926,59.137,108000.0
2014-12-26 15:40:00,93.21,93.28,93.2,93.25,176200.0,59.137,59.1814,59.1306,59.1624,176200.0
2014-12-26 15:45:00,93.25,93.42,93.24,93.4,191600.0,59.1624,59.2702,59.156,59.2575,191600.0
2014-12-26 15:50:00,93.39,93.4,93.3,93.33,178100.0,59.2512,59.2575,59.1941,59.2131,178100.0
2014-12-26 15:55:00,93.32,93.33,93.2,93.22,318100.0,59.2068,59.2131,59.1306,59.1433,318100.0
2014-12-29 09:30:00,93.33,93.86,93.22,93.55,307000.0,59.2131,59.5494,59.1433,59.3527,307000.0
2014-12-29 09:35:00,93.6,93.62,93.13,93.39,143400.0,59.3844,59.3971,59.0862,59.2512,143400.0
2014-12-29 09:40:00,93.39,93.52,93.13,93.39,180700.0,59.2512,59.3337,59.0862,59.2512,180700.0
2014-12-29 09:45:00,93.39,93.59,93.28,93.39,91000.0,59.2512,59.3781,59.1814,59.2512,91000.0
2014-12-29 09:50:00,93.41,93.54,93.31,93.52,86100.0,59.2639,59.3463,59.2004,59.3337,86100.0
2014-12-29 09:55:00,93.53,93.79,93.53,93.68,159700.0,59.34,59.505,59.34,59.4352,159700.0
2014-12-29 10:00:00,93.68,93.8,93.52,93.8,138700.0,59.4352,59.5113,59.3337,59.5113,138700.0
2014-12-29 10:05:00,93.8,93.85,93.46,93.49,183100.0,59.5113,59.543,59.2956,59.3146,183100.0
2014-12-29 10:10:00,93.48,93.53,93.31,93.37,154200.0,59.3083,59.34,59.2004,59.2385,154200.0
2014-12-29 10:15:00,93.38,93.5,93.31,93.46,171600.0,59.2448,59.321,59.2004,59.2956,171600.0
2014-12-29 10:20:00,93.48,93.63,93.43,93.63,91600.0,59.3083,59.4034,59.2766,59.4034,91600.0
2014-12-29 10:25:00,93.63,93.7,93.53,93.56,102600.0,59.4034,59.4479,59.34,59.359,102600.0
2014-12-29 10:30:00,93.55,93.67,93.52,93.64,83700.0,59.3527,59.4288,59.3337,59.4098,83700.0
2014-12-29 10:35:00,93.63,93.69,93.52,93.55,133100.0,59.4034,59.4415,59.3337,59.3527,133100.0
2014-12-29 10:40:00,93.54,93.6,93.5,93.54,89700.0,59.3463,59.3844,59.321,59.3463,89700.0
2014-12-29 10:45:00,93.55,93.59,93.53,93.54,46400.0,59.3527,59.3781,59.34,59.3463,46400.0
2014-12-29 10:50:00,93.54,93.67,93.5,93.67,95000.0,59.3463,59.4288,59.321,59.4288,95000.0
2014-12-29 10:55:00,93.66,93.67,93.59,93.61,69600.0,59.4225,59.4288,59.3781,59.3908,69600.0
2014-12-29 11:00:00,93.6,93.63,93.5,93.59,54800.0,59.3844,59.4034,59.321,59.3781,54800.0
2014-12-29 11:05:00,93.59,93.6,93.5,93.59,55600.0,59.3781,59.3844,59.321,59.3781,55600.0
2014-12-29 11:10:00,93.6,93.6,93.5,93.57,67200.0,59.3844,59.3844,59.321,59.3654,67200.0
2014-12-29 11:15:00,93.57,93.57,93.45,93.48,63400.0,59.3654,59.3654,59.2892,59.3083,63400.0
2014-12-29 11:20:00,93.48,93.52,93.46,93.48,71200.0,59.3083,59.3337,59.2956,59.3083,71200.0
2014-12-29 11:25:00,93.49,93.57,93.47,93.51,75300.0,59.3146,59.3654,59.3019,59.3273,75300.0
2014-12-29 11:30:00,93.48,93.56,93.45,93.53,53800.0,59.3083,59.359,59.2892,59.34,53800.0
2014-12-29 11:35:00,93.53,93.63,93.53,93.54,63600.0,59.34,59.4034,59.34,59.3463,63600.0
2014-12-29 11:40:00,93.54,93.68,93.52,93.61,70600.0,59.3463,59.4352,59.3337,59.3908,70600.0
2014-12-29 11:45:00,93.61,93.66,93.54,93.64,37600.0,59.3908,59.4225,59.3463,59.4098,37600.0
2014-12-29 11:50:00,93.66,93.66,93.51,93.51,60900.0,59.4225,59.4225,59.3273,59.3273,60900.0
2014-12-29 11:55:00,93.52,93.55,93.46,93.46,69900.0,59.3337,59.3527,59.2956,59.2956,69900.0
2014-12-29 12:00:00,93.46,93.56,93.43,93.53,60100.0,59.2956,59.359,59.2766,59.34,60100.0
2014-12-29 12:05:00,93.53,93.56,93.4,93.4,117500.0,59.34,59.359,59.2575,59.2575,117500.0
2014-12-29 12:10:00,93.41,93.46,93.34,93.36,112500.0,59.2639,59.2956,59.2195,59.2321,112500.0
2014-12-29 12:15:00,93.36,93.4,93.25,93.38,109500.0,59.2321,59.2575,59.1624,59.2448,109500.0
2014-12-29 12:20:00,93.38,93.43,93.32,93.34,65600.0,59.2448,59.2766,59.2068,59.2195,65600.0
2014-12-29 12:25:00,93.34,93.37,93.19,93.27,108600.0,59.2195,59.2385,59.1243,59.175,108600.0
2014-12-29 12:30:00,93.26,93.33,93.22,93.25,61500.0,59.1687,59.2131,59.1433,59.1624,61500.0
2014-12-29 12:35:00,93.26,93.35,93.24,93.32,53400.0,59.1687,59.2258,59.156,59.2068,53400.0
2014-12-29 12:40:00,93.33,93.36,93.12,93.16,73800.0,59.2131,59.2321,59.0799,59.1053,73800.0
2014-12-29 12:45:00,93.17,93.21,93.09,93.11,84800.0,59.1116,59.137,59.0608,59.0735,84800.0
2014-12-29 12:50:00,93.12,93.16,93.03,93.05,99500.0,59.0799,59.1053,59.0228,59.0355,99500.0
2014-12-29 12:55:00,93.04,93.04,92.9,92.9,99100.0,59.0291,59.0291,58.9403,58.9403,99100.0
2014-12-29 13:00:00,92.9,93.02,92.89,92.99,82600.0,58.9403,59.0164,58.934,58.9974,82600.0
2014-12-29 13:05:00,92.97,93.02,92.93,92.94,54100.0,58.9847,59.0164,58.9593,58.9657,54100.0
2014-12-29 13:10:00,92.94,93.06,92.9,92.99,89900.0,58.9657,59.0418,58.9403,58.9974,89900.0
2014-12-29 13:15:00,92.99,93.2,92.97,93.18,57700.0,58.9974,59.1306,58.9847,59.1179,57700.0
2014-12-29 13:20:00,93.17,93.33,93.17,93.28,58300.0,59.1116,59.2131,59.1116,59.1814,58300.0
2014-12-29 13:25:00,93.28,93.31,93.2,93.27,57900.0,59.1814,59.2004,59.1306,59.175,57900.0
2014-12-29 13:30:00,93.27,93.35,93.23,93.27,57500.0,59.175,59.2258,59.1497,59.175,57500.0
2014-12-29 13:35:00,93.27,93.28,93.17,93.23,48900.0,59.175,59.1814,59.1116,59.1497,48900.0
2014-12-29 13:40:00,93.23,93.3,93.21,93.23,47400.0,59.1497,59.1941,59.137,59.1497,47400.0
2014-12-29 13:45:00,93.22,93.22,93.03,93.04,78600.0,59.1433,59.1433,59.0228,59.0291,78600.0
2014-12-29 13:50:00,93.03,93.06,92.95,93.04,71900.0,59.0228,59.0418,58.972,59.0291,71900.0
2014-12-29 13:55:00,93.04,93.1,93.02,93.09,71200.0,59.0291,59.0672,59.0164,59.0608,71200.0
2014-12-29 14:00:00,93.09,93.27,93.09,93.27,58000.0,59.0608,59.175,59.0608,59.175,58000.0
2014-12-29 14:05:00,93.26,93.4,93.26,93.36,88200.0,59.1687,59.2575,59.1687,59.2321,88200.0
2014-12-29 14:10:00,93.37,93.43,93.34,93.37,67400.0,59.2385,59.2766,59.2195,59.2385,67400.0
2014-12-29 14:15:00,93.38,93.4,93.3,93.34,58400.0,59.2448,59.2575,59.1941,59.2195,58400.0
2014-12-29 14:20:00,93.35,93.46,93.31,93.44,60300.0,59.2258,59.2956,59.2004,59.2829,60300.0
2014-12-29 14:25:00,93.44,93.48,93.38,93.46,98100.0,59.2829,59.3083,59.2448,59.2956,98100.0
2014-12-29 14:30:00,93.45,93.5,93.37,93.37,64600.0,59.2892,59.321,59.2385,59.2385,64600.0
2014-12-29 14:35:00,93.38,93.44,93.34,93.36,69100.0,59.2448,59.2829,59.2195,59.2321,69100.0
2014-12-29 14:40:00,93.37,93.39,93.33,93.37,56300.0,59.2385,59.2512,59.2131,59.2385,56300.0
2014-12-29 14:45:00,93.38,93.44,93.34,93.38,60800.0,59.2448,59.2829,59.2195,59.2448,60800.0
2014-12-29 14:50:00,93.39,93.44,93.35,93.39,74600.0,59.2512,59.2829,59.2258,59.2512,74600.0
2014-12-29 14:55:00,93.39,93.39,93.29,93.31,63600.0,59.2512,59.2512,59.1877,59.2004,63600.0
2014-12-29 15:00:00,93.3,93.34,93.2,93.3,120800.0,59.1941,59.2195,59.1306,59.1941,120800.0
2014-12-29 15:05:00,93.3,93.32,93.24,93.26,50300.0,59.1941,59.2068,59.156,59.1687,50300.0
2014-12-29 15:10:00,93.26,93.3,93.2,93.21,50400.0,59.1687,59.1941,59.1306,59.137,50400.0
2014-12-29 15:15:00,93.21,93.28,93.2,93.26,101500.0,59.137,59.1814,59.1306,59.1687,101500.0
2014-12-29 15:20:00,93.26,93.4,93.24,93.37,99100.0,59.1687,59.2575,59.156,59.2385,99100.0
2014-12-29 15:25:00,93.38,93.4,93.34,93.39,51800.0,59.2448,59.2575,59.2195,59.2512,51800.0
2014-12-29 15:30:00,93.4,93.41,93.34,93.38,59400.0,59.2575,59.2639,59.2195,59.2448,59400.0
2014-12-29 15:35:00,93.38,93.4,93.34,93.37,57700.0,59.2448,59.2575,59.2195,59.2385,57700.0
2014-12-29 15:40:00,93.37,93.4,93.33,93.33,153000.0,59.2385,59.2575,59.2131,59.2131,153000.0
2014-12-29 15:45:00,93.34,93.37,93.32,93.32,195300.0,59.2195,59.2385,59.2068,59.2068,195300.0
2014-12-29 15:50:00,93.32,93.32,93.22,93.22,163500.0,59.2068,59.2068,59.1433,59.1433,163500.0
2014-12-29 15:55:00,93.23,93.23,93.0,93.09,496800.0,59.1497,59.1497,59.0037,59.0608,496800.0
2014-12-30 09:30:00,92.77,92.93,92.72,92.79,237600.0,58.8578,58.9593,58.8261,58.8705,237600.0
2014-12-30 09:35:00,92.8,92.98,92.51,92.91,182100.0,58.8769,58.9911,58.6929,58.9466,182100.0
2014-12-30 09:40:00,92.93,93.34,92.84,93.32,137100.0,58.9593,59.2195,58.9022,59.2068,137100.0
2014-12-30 09:45:00,93.32,93.39,92.92,93.02,141900.0,59.2068,59.2512,58.953,59.0164,141900.0
2014-12-30 09:50:00,93.02,93.25,93.02,93.19,80100.0,59.0164,59.1624,59.0164,59.1243,80100.0
2014-12-30 09:55:00,93.2,93.3,93.09,93.19,115000.0,59.1306,59.1941,59.0608,59.1243,115000.0
2014-12-30 10:00:00,93.19,93.2,92.91,92.94,171200.0,59.1243,59.1306,58.9466,58.9657,171200.0
2014-12-30 10:05:00,92.92,92.99,92.78,92.93,101200.0,58.953,58.9974,58.8642,58.9593,101200.0
2014-12-30 10:10:00,92.92,92.94,92.69,92.76,157500.0,58.953,58.9657,58.8071,58.8515,157500.0
2014-12-30 10:15:00,92.76,92.94,92.75,92.89,77900.0,58.8515,58.9657,58.8451,58.934,77900.0
2014-12-30 10:20:00,92.85,92.93,92.77,92.93,166200.0,58.9086,58.9593,58.8578,58.9593,166200.0
2014-12-30 10:25:00,92.92,92.99,92.82,92.83,63300.0,58.953,58.9974,58.8895,58.8959,63300.0
2014-12-30 10:30:00,92.83,92.99,92.82,92.96,49000.0,58.8959,58.9974,58.8895,58.9784,49000.0
2014-12-30 10:35:00,92.95,93.01,92.89,92.89,105000.0,58.972,59.0101,58.934,58.934,105000.0
2014-12-30 10:40:00,92.9,92.91,92.7,92.79,148000.0,58.9403,58.9466,58.8134,58.8705,148000.0
2014-12-30 10:45:00,92.8,92.84,92.72,92.84,72700.0,58.8769,58.9022,58.8261,58.9022,72700.0
2014-12-30 10:50:00,92.84,92.88,92.76,92.86,81800.0,58.9022,58.9276,58.8515,58.9149,81800.0
2014-12-30 10:55:00,92.86,93.04,92.85,92.87,95000.0,58.9149,59.0291,58.9086,58.9213,95000.0
2014-12-30 11:00:00,92.88,93.06,92.87,92.96,63000.0,58.9276,59.0418,58.9213,58.9784,63000.0
2014-12-30 11:05:00,92.97,93.0,92.83,92.9,98900.0,58.9847,59.0037,58.8959,58.9403,98900.0
2014-12-30 11:10:00,92.89,92.89,92.75,92.79,64700.0,58.934,58.934,58.8451,58.8705,64700.0
2014-12-30 11:15:00,92.79,92.84,92.75,92.79,96800.0,58.8705,58.9022,58.8451,58.8705,96800.0
2014-12-30 11:20:00,92.8,92.9,92.78,92.89,74600.0,58.8769,58.9403,58.8642,58.934,74600.0
2014-12-30 11:25:00,92.89,92.95,92.84,92.91,105200.0,58.934,58.972,58.9022,58.9466,105200.0
2014-12-30 11:30:00,92.92,92.95,92.82,92.91,86100.0,58.953,58.972,58.8895,58.9466,86100.0
2014-12-30 11:35:00,92.91,92.99,92.86,92.93,79700.0,58.9466,58.9974,58.9149,58.9593,79700.0
2014-12-30 11:40:00,92.93,92.99,92.83,92.85,67500.0,58.9593,58.9974,58.8959,58.9086,67500.0
2014-12-30 11:45:00,92.85,92.94,92.8,92.9,60700.0,58.9086,58.9657,58.8769,58.9403,60700.0
2014-12-30 11:50:00,92.88,92.92,92.78,92.86,50600.0,58.9276,58.953,58.8642,58.9149,50600.0
2014-12-30 11:55:00,92.86,92.87,92.77,92.83,51300.0,58.9149,58.9213,58.8578,58.8959,51300.0
2014-12-30 12:00:00,92.83,92.85,92.66,92.69,90500.0,58.8959,58.9086,58.788,58.8071,90500.0
2014-12-30 12:05:00,92.69,92.79,92.69,92.73,48400.0,58.8071,58.8705,58.8071,58.8324,48400.0
2014-12-30 12:10:00,92.73,92.8,92.7,92.79,71300.0,58.8324,58.8769,58.8134,58.8705,71300.0
2014-12-30 12:15:00,92.79,92.85,92.75,92.81,62700.0,58.8705,58.9086,58.8451,58.8832,62700.0
2014-12-30 12:20:00,92.82,92.87,92.76,92.85,38700.0,58.8895,58.9213,58.8515,58.9086,38700.0
2014-12-30 12:25:00,92.85,92.85,92.73,92.73,52200.0,58.9086,58.9086,58.8324,58.8324,52200.0
2014-12-30 12:30:00,92.75,92.82,92.74,92.77,63600.0,58.8451,58.8895,58.8388,58.8578,63600.0
2014-12-30 12:35:00,92.77,92.8,92.72,92.79,50700.0,58.8578,58.8769,58.8261,58.8705,50700.0
2014-12-30 12:40:00,92.81,92.83,92.74,92.79,55100.0,58.8832,58.8959,58.8388,58.8705,55100.0
2014-12-30 12:45:00,92.79,92.89,92.79,92.89,49600.0,58.8705,58.934,58.8705,58.934,49600.0
2014-12-30 12:50:00,92.9,92.98,92.85,92.89,36000.0,58.9403,58.9911,58.9086,58.934,36000.0
2014-12-30 12:55:00,92.88,92.91,92.82,92.82,28400.0,58.9276,58.9466,58.8895,58.8895,28400.0
2014-12-30 13:00:00,92.81,92.92,92.77,92.91,53400.0,58.8832,58.953,58.8578,58.9466,53400.0
2014-12-30 13:05:00,92.91,92.92,92.81,92.9,35100.0,58.9466,58.953,58.8832,58.9403,35100.0
2014-12-30 13:10:00,92.9,93.0,92.88,92.96,48200.0,58.9403,59.0037,58.9276,58.9784,48200.0
2014-12-30 13:15:00,92.96,92.97,92.87,92.9,31200.0,58.9784,58.9847,58.9213,58.9403,31200.0
2014-12-30 13:20:00,92.91,92.96,92.89,92.91,31600.0,58.9466,58.9784,58.934,58.9466,31600.0
2014-12-30 13:25:00,92.91,92.94,92.84,92.87,39700.0,58.9466,58.9657,58.9022,58.9213,39700.0
2014-12-30 13:30:00,92.87,92.96,92.87,92.9,46000.0,58.9213,58.9784,58.9213,58.9403,46000.0
2014-12-30 13:35:00,92.9,92.97,92.87,92.96,67000.0,58.9403,58.9847,58.9213,58.9784,67000.0
2014-12-30 13:40:00,92.96,92.98,92.87,92.98,124600.0,58.9784,58.9911,58.9213,58.9911,124600.0
2014-12-30 13:45:00,92.98,93.04,92.93,93.03,88400.0,58.9911,59.0291,58.9593,59.0228,88400.0
2014-12-30 13:50:00,93.04,93.13,93.01,93.11,72700.0,59.0291,59.0862,59.0101,59.0735,72700.0
2014-12-30 13:55:00,93.11,93.19,93.07,93.1,71600.0,59.0735,59.1243,59.0482,59.0672,71600.0
2014-12-30 14:00:00,93.09,93.14,93.04,93.08,107600.0,59.0608,59.0926,59.0291,59.0545,107600.0
2014-12-30 14:05:00,93.08,93.1,92.98,93.01,107600.0,59.0545,59.0672,58.9911,59.0101,107600.0
2014-12-30 14:10:00,93.02,93.09,92.96,93.09,82000.0,59.0164,59.0608,58.9784,59.0608,82000.0
2014-12-30 14:15:00,93.08,93.09,92.99,92.99,63900.0,59.0545,59.0608,58.9974,58.9974,63900.0
2014-12-30 14:20:00,93.0,93.11,92.99,93.05,99900.0,59.0037,59.0735,58.9974,59.0355,99900.0
2014-12-30 14:25:00,93.05,93.08,93.01,93.05,94700.0,59.0355,59.0545,59.0101,59.0355,94700.0
2014-12-30 14:30:00,93.06,93.07,92.96,92.98,78000.0,59.0418,59.0482,58.9784,58.9911,78000.0
2014-12-30 14:35:00,92.97,93.06,92.94,93.04,70800.0,58.9847,59.0418,58.9657,59.0291,70800.0
2014-12-30 14:40:00,93.04,93.04,92.94,92.94,43200.0,59.0291,59.0291,58.9657,58.9657,43200.0
2014-12-30 14:45:00,92.95,93.01,92.94,93.0,53900.0,58.972,59.0101,58.9657,59.0037,53900.0
2014-12-30 14:50:00,93.01,93.01,92.95,92.96,37700.0,59.0101,59.0101,58.972,58.9784,37700.0
2014-12-30 14:55:00,92.97,93.01,92.93,93.01,73500.0,58.9847,59.0101,58.9593,59.0101,73500.0
2014-12-30 15:00:00,93.0,93.01,92.93,92.93,80000.0,59.0037,59.0101,58.9593,58.9593,80000.0
2014-12-30 15:05:00,92.93,92.97,92.92,92.96,77000.0,58.9593,58.9847,58.953,58.9784,77000.0
2014-12-30 15:10:00,92.97,93.05,92.96,93.04,63100.0,58.9847,59.0355,58.9784,59.0291,63100.0
2014-12-30 15:15:00,93.05,93.14,93.04,93.14,90700.0,59.0355,59.0926,59.0291,59.0926,90700.0
2014-12-30 15:20:00,93.13,93.23,93.13,93.19,85900.0,59.0862,59.1497,59.0862,59.1243,85900.0
2014-12-30 15:25:00,93.19,93.25,93.18,93.24,72100.0,59.1243,59.1624,59.1179,59.156,72100.0
2014-12-30 15:30:00,93.24,93.32,93.21,93.31,105900.0,59.156,59.2068,59.137,59.2004,105900.0
2014-12-30 15:35:00,93.32,93.38,93.31,93.33,80000.0,59.2068,59.2448,59.2004,59.2131,80000.0
2014-12-30 15:40:00,93.33,93.34,93.22,93.26,146200.0,59.2131,59.2195,59.1433,59.1687,146200.0
2014-12-30 15:45:00,93.25,93.32,93.21,93.31,146600.0,59.1624,59.2068,59.137,59.2004,146600.0
2014-12-30 15:50:00,93.31,93.32,93.11,93.13,194900.0,59.2004,59.2068,59.0735,59.0862,194900.0
2014-12-30 15:55:00,93.12,93.14,92.98,93.02,336100.0,59.0799,59.0926,58.9911,59.0164,336100.0
2014-12-31 09:30:00,92.42,92.7,92.27,92.48,349700.0,58.6358,58.8134,58.5406,58.6738,349700.0
2014-12-31 09:35:00,92.5,92.5,92.27,92.32,105300.0,58.6865,58.6865,58.5406,58.5723,105300.0
2014-12-31 09:40:00,92.33,92.35,92.24,92.3,114800.0,58.5787,58.5913,58.5216,58.5596,114800.0
2014-12-31 09:45:00,92.3,92.48,92.27,92.47,89000.0,58.5596,58.6738,58.5406,58.6675,89000.0
2014-12-31 09:50:00,92.46,92.51,92.32,92.35,98600.0,58.6611,58.6929,58.5723,58.5913,98600.0
2014-12-31 09:55:00,92.35,92.45,92.28,92.33,100900.0,58.5913,58.6548,58.5469,58.5787,100900.0
2014-12-31 10:00:00,92.33,92.5,92.32,92.37,174800.0,58.5787,58.6865,58.5723,58.604,174800.0
2014-12-31 10:05:00,92.37,92.45,92.36,92.42,144400.0,58.604,58.6548,58.5977,58.6358,144400.0
2014-12-31 10:10:00,92.42,92.49,92.34,92.38,177100.0,58.6358,58.6802,58.585,58.6104,177100.0
2014-12-31 10:15:00,92.38,92.5,92.35,92.48,155900.0,58.6104,58.6865,58.5913,58.6738,155900.0
2014-12-31 10:20:00,92.48,92.56,92.45,92.54,133700.0,58.6738,58.7246,58.6548,58.7119,133700.0
2014-12-31 10:25:00,92.54,92.57,92.46,92.5,128400.0,58.7119,58.7309,58.6611,58.6865,128400.0
2014-12-31 10:30:00,92.5,92.53,92.39,92.39,114400.0,58.6865,58.7056,58.6167,58.6167,114400.0
2014-12-31 10:35:00,92.39,92.49,92.36,92.41,50800.0,58.6167,58.6802,58.5977,58.6294,50800.0
2014-12-31 10:40:00,92.41,92.47,92.34,92.34,113400.0,58.6294,58.6675,58.585,58.585,113400.0
2014-12-31 10:45:00,92.35,92.36,92.26,92.28,130000.0,58.5913,58.5977,58.5342,58.5469,130000.0
2014-12-31 10:50:00,92.28,92.3,92.18,92.19,116600.0,58.5469,58.5596,58.4835,58.4898,116600.0
2014-12-31 10:55:00,92.19,92.21,92.11,92.12,67700.0,58.4898,58.5025,58.4391,58.4454,67700.0
2014-12-31 11:00:00,92.11,92.18,92.06,92.07,178600.0,58.4391,58.4835,58.4074,58.4137,178600.0
2014-12-31 11:05:00,92.06,92.2,92.06,92.18,97100.0,58.4074,58.4962,58.4074,58.4835,97100.0
2014-12-31 11:10:00,92.17,92.33,92.16,92.25,89300.0,58.4771,58.5787,58.4708,58.5279,89300.0
2014-12-31 11:15:00,92.23,92.29,92.2,92.24,80400.0,58.5152,58.5533,58.4962,58.5216,80400.0
2014-12-31 11:20:00,92.24,92.28,92.2,92.2,88200.0,58.5216,58.5469,58.4962,58.4962,88200.0
2014-12-31 11:25:00,92.21,92.31,92.2,92.26,102500.0,58.5025,58.566,58.4962,58.5342,102500.0
2014-12-31 11:30:00,92.25,92.43,92.24,92.42,90100.0,58.5279,58.6421,58.5216,58.6358,90100.0
2014-12-31 11:35:00,92.41,92.54,92.37,92.54,69400.0,58.6294,58.7119,58.604,58.7119,69400.0
2014-12-31 11:40:00,92.53,92.63,92.46,92.63,46300.0,58.7056,58.769,58.6611,58.769,46300.0
2014-12-31 11:45:00,92.63,92.63,92.56,92.61,43400.0,58.769,58.769,58.7246,58.7563,43400.0
2014-12-31 11:50:00,92.61,92.71,92.57,92.71,70900.0,58.7563,58.8198,58.7309,58.8198,70900.0
2014-12-31 11:55:00,92.7,92.71,92.6,92.65,54400.0,58.8134,58.8198,58.75,58.7817,54400.0
2014-12-31 12:00:00,92.63,92.63,92.38,92.43,79700.0,58.769,58.769,58.6104,58.6421,79700.0
2014-12-31 12:05:00,92.44,92.6,92.38,92.59,56000.0,58.6485,58.75,58.6104,58.7436,56000.0
2014-12-31 12:10:00,92.58,92.6,92.51,92.56,45300.0,58.7373,58.75,58.6929,58.7246,45300.0
2014-12-31 12:15:00,92.56,92.59,92.49,92.5,43200.0,58.7246,58.7436,58.6802,58.6865,43200.0
2014-12-31 12:20:00,92.5,92.58,92.37,92.56,55600.0,58.6865,58.7373,58.604,58.7246,55600.0
2014-12-31 12:25:00,92.56,92.59,92.37,92.5,126000.0,58.7246,58.7436,58.604,58.6865,126000.0
2014-12-31 12:30:00,92.49,92.5,92.33,92.39,95600.0,58.6802,58.6865,58.5787,58.6167,95600.0
2014-12-31 12:35:00,92.39,92.47,92.32,92.33,127700.0,58.6167,58.6675,58.5723,58.5787,127700.0
2014-12-31 12:40:00,92.32,92.49,92.31,92.4,39800.0,58.5723,58.6802,58.566,58.6231,39800.0
2014-12-31 12:45:00,92.41,92.45,92.36,92.43,28600.0,58.6294,58.6548,58.5977,58.6421,28600.0
2014-12-31 12:50:00,92.41,92.53,92.34,92.5,77300.0,58.6294,58.7056,58.585,58.6865,77300.0
2014-12-31 12:55:00,92.5,92.56,92.42,92.5,52500.0,58.6865,58.7246,58.6358,58.6865,52500.0
2014-12-31 13:00:00,92.51,92.64,92.45,92.6,77000.0,58.6929,58.7753,58.6548,58.75,77000.0
2014-12-31 13:05:00,92.59,92.62,92.56,92.58,39500.0,58.7436,58.7627,58.7246,58.7373,39500.0
2014-12-31 13:10:00,92.58,92.63,92.56,92.6,58000.0,58.7373,58.769,58.7246,58.75,58000.0
2014-12-31 13:15:00,92.61,92.67,92.58,92.66,63700.0,58.7563,58.7944,58.7373,58.788,63700.0
2014-12-31 13:20:00,92.67,92.79,92.66,92.78,140900.0,58.7944,58.8705,58.788,58.8642,140900.0
2014-12-31 13:25:00,92.77,92.99,92.77,92.97,124800.0,58.8578,58.9974,58.8578,58.9847,124800.0
2014-12-31 13:30:00,92.98,93.07,92.97,93.06,81100.0,58.9911,59.0482,58.9847,59.0418,81100.0
2014-12-31 13:35:00,93.06,93.08,92.93,92.95,95300.0,59.0418,59.0545,58.9593,58.972,95300.0
2014-12-31 13:40:00,92.96,93.09,92.91,93.08,99200.0,58.9784,59.0608,58.9466,59.0545,99200.0
2014-12-31 13:45:00,93.08,93.13,93.02,93.04,48100.0,59.0545,59.0862,59.0164,59.0291,48100.0
2014-12-31 13:50:00,93.04,93.11,92.98,93.09,84400.0,59.0291,59.0735,58.9911,59.0608,84400.0
2014-12-31 13:55:00,93.09,93.1,92.93,92.99,100000.0,59.0608,59.0672,58.9593,58.9974,100000.0
2014-12-31 14:00:00,93.0,93.0,92.92,92.93,85100.0,59.0037,59.0037,58.953,58.9593,85100.0
2014-12-31 14:05:00,92.93,92.93,92.71,92.72,101300.0,58.9593,58.9593,58.8198,58.8261,101300.0
2014-12-31 14:10:00,92.72,92.8,92.71,92.72,95800.0,58.8261,58.8769,58.8198,58.8261,95800.0
2014-12-31 14:15:00,92.72,92.74,92.52,92.67,119100.0,58.8261,58.8388,58.6992,58.7944,119100.0
2014-12-31 14:20:00,92.66,92.82,92.61,92.8,95800.0,58.788,58.8895,58.7563,58.8769,95800.0
2014-12-31 14:25:00,92.82,92.9,92.71,92.88,77800.0,58.8895,58.9403,58.8198,58.9276,77800.0
2014-12-31 14:30:00,92.87,93.0,92.81,92.81,93400.0,58.9213,59.0037,58.8832,58.8832,93400.0
2014-12-31 14:35:00,92.8,92.87,92.71,92.8,97900.0,58.8769,58.9213,58.8198,58.8769,97900.0
2014-12-31 14:40:00,92.82,92.86,92.64,92.84,68000.0,58.8895,58.9149,58.7753,58.9022,68000.0
2014-12-31 14:45:00,92.85,92.86,92.74,92.79,46100.0,58.9086,58.9149,58.8388,58.8705,46100.0
2014-12-31 14:50:00,92.79,92.84,92.7,92.71,99700.0,58.8705,58.9022,58.8134,58.8198,99700.0
2014-12-31 14:55:00,92.72,92.75,92.69,92.74,61500.0,58.8261,58.8451,58.8071,58.8388,61500.0
2014-12-31 15:00:00,92.74,92.74,92.64,92.68,62200.0,58.8388,58.8388,58.7753,58.8007,62200.0
2014-12-31 15:05:00,92.68,92.74,92.62,92.73,136500.0,58.8007,58.8388,58.7627,58.8324,136500.0
2014-12-31 15:10:00,92.72,92.85,92.65,92.84,181100.0,58.8261,58.9086,58.7817,58.9022,181100.0
2014-12-31 15:15:00,92.84,92.93,92.83,92.87,101700.0,58.9022,58.9593,58.8959,58.9213,101700.0
2014-12-31 15:20:00,92.86,92.96,92.83,92.91,121300.0,58.9149,58.9784,58.8959,58.9466,121300.0
2014-12-31 15:25:00,92.92,92.92,92.83,92.85,90100.0,58.953,58.953,58.8959,58.9086,90100.0
2014-12-31 15:30:00,92.85,92.85,92.74,92.78,108300.0,58.9086,58.9086,58.8388,58.8642,108300.0
2014-12-31 15:35:00,92.77,92.85,92.76,92.78,109000.0,58.8578,58.9086,58.8515,58.8642,109000.0
2014-12-31 15:40:00,92.77,92.78,92.52,92.61,261900.0,58.8578,58.8642,58.6992,58.7563,261900.0
2014-12-31 15:45:00,92.61,92.63,92.47,92.49,292200.0,58.7563,58.769,58.6675,58.6802,292200.0
2014-12-31 15:50:00,92.5,92.5,92.27,92.42,325000.0,58.6865,58.6865,58.5406,58.6358,325000.0
2014-12-31 15:55:00,92.43,92.6,92.32,92.44,548700.0,58.6421,58.75,58.5723,58.6485,548700.0
2015-01-02 09:30:00,92.25,92.43,92.01,92.06,325400.0,58.5279,58.6421,58.3756,58.4074,325400.0
2015-01-02 09:35:00,92.1,92.38,92.03,92.15,223700.0,58.4327,58.6104,58.3883,58.4645,223700.0
2015-01-02 09:40:00,92.19,92.49,92.02,92.46,194700.0,58.4898,58.6802,58.382,58.6611,194700.0
2015-01-02 09:45:00,92.43,92.52,92.23,92.26,109900.0,58.6421,58.6992,58.5152,58.5342,109900.0
2015-01-02 09:50:00,92.26,92.52,92.23,92.34,101400.0,58.5342,58.6992,58.5152,58.585,101400.0
2015-01-02 09:55:00,92.36,92.45,92.19,92.36,75700.0,58.5977,58.6548,58.4898,58.5977,75700.0
2015-01-02 10:00:00,92.34,92.5,92.11,92.22,172600.0,58.585,58.6865,58.4391,58.5089,172600.0
2015-01-02 10:05:00,92.18,92.18,92.03,92.04,68900.0,58.4835,58.4835,58.3883,58.3947,68900.0
2015-01-02 10:10:00,92.07,92.16,92.0,92.04,132600.0,58.4137,58.4708,58.3693,58.3947,132600.0
2015-01-02 10:15:00,92.03,92.08,91.81,92.03,158900.0,58.3883,58.42,58.2487,58.3883,158900.0
2015-01-02 10:20:00,92.04,92.15,91.93,92.08,113900.0,58.3947,58.4645,58.3249,58.42,113900.0
2015-01-02 10:25:00,92.11,92.37,92.1,92.37,118900.0,58.4391,58.604,58.4327,58.604,118900.0
2015-01-02 10:30:00,92.36,92.39,92.05,92.05,156600.0,58.5977,58.6167,58.401,58.401,156600.0
2015-01-02 10:35:00,92.05,92.15,91.91,92.02,149900.0,58.401,58.4645,58.3122,58.382,149900.0
2015-01-02 10:40:00,92.04,92.29,92.03,92.24,164900.0,58.3947,58.5533,58.3883,58.5216,164900.0
2015-01-02 10:45:00,92.25,92.36,92.2,92.34,111500.0,58.5279,58.5977,58.4962,58.585,111500.0
2015-01-02 10:50:00,92.33,92.37,92.17,92.27,135400.0,58.5787,58.604,58.4771,58.5406,135400.0
2015-01-02 10:55:00,92.28,92.45,92.16,92.18,72200.0,58.5469,58.6548,58.4708,58.4835,72200.0
2015-01-02 11:00:00,92.19,92.29,92.1,92.2,84400.0,58.4898,58.5533,58.4327,58.4962,84400.0
2015-01-02 11:05:00,92.21,92.28,92.16,92.25,76700.0,58.5025,58.5469,58.4708,58.5279,76700.0
2015-01-02 11:10:00,92.25,92.33,92.15,92.27,89800.0,58.5279,58.5787,58.4645,58.5406,89800.0
2015-01-02 11:15:00,92.28,92.36,92.2,92.35,65300.0,58.5469,58.5977,58.4962,58.5913,65300.0
2015-01-02 11:20:00,92.34,92.43,92.31,92.41,82000.0,58.585,58.6421,58.566,58.6294,82000.0
2015-01-02 11:25:00,92.42,92.66,92.42,92.62,96000.0,58.6358,58.788,58.6358,58.7627,96000.0
2015-01-02 11:30:00,92.62,92.88,92.62,92.8,125300.0,58.7627,58.9276,58.7627,58.8769,125300.0
2015-01-02 11:35:00,92.8,92.82,92.56,92.59,123800.0,58.8769,58.8895,58.7246,58.7436,123800.0
2015-01-02 11:40:00,92.58,92.69,92.45,92.5,78300.0,58.7373,58.8071,58.6548,58.6865,78300.0
2015-01-02 11:45:00,92.5,92.69,92.49,92.62,92400.0,58.6865,58.8071,58.6802,58.7627,92400.0
2015-01-02 11:50:00,92.61,92.69,92.47,92.69,62900.0,58.7563,58.8071,58.6675,58.8071,62900.0
2015-01-02 11:55:00,92.69,92.75,92.6,92.72,58600.0,58.8071,58.8451,58.75,58.8261,58600.0
2015-01-02 12:00:00,92.72,92.78,92.64,92.72,81800.0,58.8261,58.8642,58.7753,58.8261,81800.0
2015-01-02 12:05:00,92.73,92.87,92.7,92.8,104800.0,58.8324,58.9213,58.8134,58.8769,104800.0
2015-01-02 12:10:00,92.82,92.91,92.77,92.86,82900.0,58.8895,58.9466,58.8578,58.9149,82900.0
2015-01-02 12:15:00,92.86,92.86,92.71,92.77,73600.0,58.9149,58.9149,58.8198,58.8578,73600.0
2015-01-02 12:20:00,92.77,92.89,92.72,92.83,61400.0,58.8578,58.934,58.8261,58.8959,61400.0
2015-01-02 12:25:00,92.82,92.89,92.69,92.73,75700.0,58.8895,58.934,58.8071,58.8324,75700.0
2015-01-02 12:30:00,92.73,92.82,92.68,92.8,49500.0,58.8324,58.8895,58.8007,58.8769,49500.0
2015-01-02 12:35:00,92.78,92.92,92.74,92.82,73100.0,58.8642,58.953,58.8388,58.8895,73100.0
2015-01-02 12:40:00,92.83,92.89,92.74,92.83,68900.0,58.8959,58.934,58.8388,58.8959,68900.0
2015-01-02 12:45:00,92.83,92.83,92.62,92.64,77100.0,58.8959,58.8959,58.7627,58.7753,77100.0
2015-01-02 12:50:00,92.64,92.76,92.61,92.72,36000.0,58.7753,58.8515,58.7563,58.8261,36000.0
2015-01-02 12:55:00,92.73,92.8,92.67,92.69,50900.0,58.8324,58.8769,58.7944,58.8071,50900.0
2015-01-02 13:00:00,92.68,92.7,92.61,92.66,49600.0,58.8007,58.8134,58.7563,58.788,49600.0
2015-01-02 13:05:00,92.66,92.85,92.66,92.81,64000.0,58.788,58.9086,58.788,58.8832,64000.0
2015-01-02 13:10:00,92.81,92.83,92.73,92.76,45400.0,58.8832,58.8959,58.8324,58.8515,45400.0
2015-01-02 13:15:00,92.75,92.81,92.72,92.72,50000.0,58.8451,58.8832,58.8261,58.8261,50000.0
2015-01-02 13:20:00,92.72,92.83,92.71,92.8,54000.0,58.8261,58.8959,58.8198,58.8769,54000.0
2015-01-02 13:25:00,92.81,92.83,92.53,92.56,37500.0,58.8832,58.8959,58.7056,58.7246,37500.0
2015-01-02 13:30:00,92.57,92.6,92.42,92.47,43200.0,58.7309,58.75,58.6358,58.6675,43200.0
2015-01-02 13:35:00,92.47,92.58,92.44,92.48,68400.0,58.6675,58.7373,58.6485,58.6738,68400.0
2015-01-02 13:40:00,92.49,92.53,92.43,92.45,40200.0,58.6802,58.7056,58.6421,58.6548,40200.0
2015-01-02 13:45:00,92.45,92.47,92.37,92.39,43900.0,58.6548,58.6675,58.604,58.6167,43900.0
2015-01-02 13:50:00,92.39,92.49,92.34,92.45,49300.0,58.6167,58.6802,58.585,58.6548,49300.0
2015-01-02 13:55:00,92.44,92.47,92.34,92.36,49700.0,58.6485,58.6675,58.585,58.5977,49700.0
2015-01-02 14:00:00,92.36,92.38,92.31,92.32,53700.0,58.5977,58.6104,58.566,58.5723,53700.0
2015-01-02 14:05:00,92.32,92.37,92.27,92.28,85900.0,58.5723,58.604,58.5406,58.5469,85900.0
2015-01-02 14:10:00,92.29,92.39,92.29,92.3,37500.0,58.5533,58.6167,58.5533,58.5596,37500.0
2015-01-02 14:15:00,92.3,92.31,92.2,92.28,67700.0,58.5596,58.566,58.4962,58.5469,67700.0
2015-01-02 14:20:00,92.28,92.53,92.27,92.5,84600.0,58.5469,58.7056,58.5406,58.6865,84600.0
2015-01-02 14:25:00,92.52,92.64,92.39,92.39,80600.0,58.6992,58.7753,58.6167,58.6167,80600.0
2015-01-02 14:30:00,92.4,92.42,92.31,92.36,61200.0,58.6231,58.6358,58.566,58.5977,61200.0
2015-01-02 14:35:00,92.36,92.54,92.36,92.5,54900.0,58.5977,58.7119,58.5977,58.6865,54900.0
2015-01-02 14:40:00,92.51,92.56,92.46,92.51,73500.0,58.6929,58.7246,58.6611,58.6929,73500.0
2015-01-02 14:45:00,92.52,92.55,92.44,92.46,58200.0,58.6992,58.7182,58.6485,58.6611,58200.0
2015-01-02 14:50:00,92.48,92.54,92.46,92.5,49100.0,58.6738,58.7119,58.6611,58.6865,49100.0
2015-01-02 14:55:00,92.51,92.54,92.42,92.42,60600.0,58.6929,58.7119,58.6358,58.6358,60600.0
2015-01-02 15:00:00,92.43,92.46,92.35,92.37,106900.0,58.6421,58.6611,58.5913,58.604,106900.0
2015-01-02 15:05:00,92.38,92.48,92.35,92.47,76600.0,58.6104,58.6738,58.5913,58.6675,76600.0
2015-01-02 15:10:00,92.48,92.49,92.29,92.38,113100.0,58.6738,58.6802,58.5533,58.6104,113100.0
2015-01-02 15:15:00,92.38,92.46,92.31,92.35,82000.0,58.6104,58.6611,58.566,58.5913,82000.0
2015-01-02 15:20:00,92.35,92.5,92.34,92.49,63000.0,58.5913,58.6865,58.585,58.6802,63000.0
2015-01-02 15:25:00,92.49,92.54,92.47,92.54,63200.0,58.6802,58.7119,58.6675,58.7119,63200.0
2015-01-02 15:30:00,92.54,92.63,92.52,92.6,110400.0,58.7119,58.769,58.6992,58.75,110400.0
2015-01-02 15:35:00,92.59,92.76,92.56,92.66,136900.0,58.7436,58.8515,58.7246,58.788,136900.0
2015-01-02 15:40:00,92.67,92.81,92.65,92.74,158200.0,58.7944,58.8832,58.7817,58.8388,158200.0
2015-01-02 15:45:00,92.74,92.94,92.74,92.91,222800.0,58.8388,58.9657,58.8388,58.9466,222800.0
2015-01-02 15:50:00,92.91,92.96,92.82,92.88,269700.0,58.9466,58.9784,58.8895,58.9276,269700.0
2015-01-02 15:55:00,92.89,93.05,92.8,92.81,733700.0,58.934,59.0355,58.8769,58.8832,733700.0
2015-01-05 09:30:00,92.1,92.4,91.75,91.91,734800.0,58.4327,58.6231,58.2107,58.3122,734800.0
2015-01-05 09:35:00,91.89,91.96,91.29,91.38,391600.0,58.2995,58.3439,57.9188,57.9759,391600.0
2015-01-05 09:40:00,91.36,91.57,91.27,91.45,290600.0,57.9632,58.0965,57.9061,58.0203,290600.0
2015-01-05 09:45:00,91.45,91.6,91.32,91.33,205300.0,58.0203,58.1155,57.9379,57.9442,205300.0
2015-01-05 09:50:00,91.34,91.43,91.18,91.21,264600.0,57.9506,58.0077,57.849,57.8681,264600.0
2015-01-05 09:55:00,91.2,91.3,91.1,91.24,234000.0,57.8617,57.9252,57.7983,57.8871,234000.0
2015-01-05 10:00:00,91.24,91.32,91.1,91.16,299200.0,57.8871,57.9379,57.7983,57.8364,299200.0
2015-01-05 10:05:00,91.16,91.28,91.11,91.21,415800.0,57.8364,57.9125,57.8046,57.8681,415800.0
2015-01-05 10:10:00,91.21,91.25,90.87,90.87,348900.0,57.8681,57.8935,57.6524,57.6524,348900.0
2015-01-05 10:15:00,90.87,90.93,90.76,90.84,217600.0,57.6524,57.6904,57.5826,57.6333,217600.0
2015-01-05 10:20:00,90.84,91.07,90.73,91.06,191800.0,57.6333,57.7793,57.5635,57.7729,191800.0
2015-01-05 10:25:00,91.06,91.14,90.72,90.72,216100.0,57.7729,57.8237,57.5572,57.5572,216100.0
2015-01-05 10:30:00,90.72,90.91,90.71,90.88,250100.0,57.5572,57.6777,57.5509,57.6587,250100.0
2015-01-05 10:35:00,90.88,90.9,90.71,90.8,230900.0,57.6587,57.6714,57.5509,57.608,230900.0
2015-01-05 10:40:00,90.8,90.84,90.58,90.58,215100.0,57.608,57.6333,57.4684,57.4684,215100.0
2015-01-05 10:45:00,90.58,90.67,90.52,90.54,233400.0,57.4684,57.5255,57.4303,57.443,233400.0
2015-01-05 10:50:00,90.55,90.55,90.39,90.44,314300.0,57.4493,57.4493,57.3478,57.3796,314300.0
2015-01-05 10:55:00,90.43,90.43,90.27,90.27,267500.0,57.3732,57.3732,57.2717,57.2717,267500.0
2015-01-05 11:00:00,90.28,90.29,90.08,90.18,318400.0,57.278,57.2844,57.1512,57.2146,318400.0
2015-01-05 11:05:00,90.19,90.19,90.01,90.04,360100.0,57.2209,57.2209,57.1067,57.1258,360100.0
2015-01-05 11:10:00,90.02,90.02,89.66,89.77,545800.0,57.1131,57.1131,56.8847,56.9545,545800.0
2015-01-05 11:15:00,89.76,89.79,89.5,89.62,306900.0,56.9481,56.9672,56.7832,56.8593,306900.0
2015-01-05 11:20:00,89.65,89.8,89.6,89.76,193900.0,56.8783,56.9735,56.8466,56.9481,193900.0
2015-01-05 11:25:00,89.75,89.9,89.73,89.75,219300.0,56.9418,57.037,56.9291,56.9418,219300.0
2015-01-05 11:30:00,89.75,89.89,89.74,89.88,169800.0,56.9418,57.0306,56.9354,57.0243,169800.0
2015-01-05 11:35:00,89.88,89.98,89.87,89.96,168000.0,57.0243,57.0877,57.0179,57.075,168000.0
2015-01-05 11:40:00,89.97,90.19,89.9,90.13,181200.0,57.0814,57.2209,57.037,57.1829,181200.0
2015-01-05 11:45:00,90.12,90.15,89.96,90.05,154100.0,57.1765,57.1956,57.075,57.1321,154100.0
2015-01-05 11:50:00,90.05,90.23,89.98,90.14,106600.0,57.1321,57.2463,57.0877,57.1892,106600.0
2015-01-05 11:55:00,90.13,90.24,90.09,90.23,144400.0,57.1829,57.2527,57.1575,57.2463,144400.0
2015-01-05 12:00:00,90.23,90.32,90.21,90.22,134900.0,57.2463,57.3034,57.2336,57.24,134900.0
2015-01-05 12:05:00,90.21,90.38,90.18,90.23,101700.0,57.2336,57.3415,57.2146,57.2463,101700.0
2015-01-05 12:10:00,90.23,90.28,90.1,90.11,106400.0,57.2463,57.278,57.1638,57.1702,106400.0
2015-01-05 12:15:00,90.1,90.12,89.99,90.0,137800.0,57.1638,57.1765,57.0941,57.1004,137800.0
2015-01-05 12:20:00,90.01,90.04,89.86,89.97,142700.0,57.1067,57.1258,57.0116,57.0814,142700.0
2015-01-05 12:25:00,89.96,90.08,89.95,89.99,151100.0,57.075,57.1512,57.0687,57.0941,151100.0
2015-01-05 12:30:00,90.01,90.01,89.86,89.98,92500.0,57.1067,57.1067,57.0116,57.0877,92500.0
2015-01-05 12:35:00,89.97,90.11,89.94,90.01,170400.0,57.0814,57.1702,57.0623,57.1067,170400.0
2015-01-05 12:40:00,90.03,90.16,90.01,90.15,83300.0,57.1194,57.2019,57.1067,57.1956,83300.0
2015-01-05 12:45:00,90.15,90.3,90.13,90.29,95500.0,57.1956,57.2907,57.1829,57.2844,95500.0
2015-01-05 12:50:00,90.3,90.33,90.06,90.07,129000.0,57.2907,57.3098,57.1385,57.1448,129000.0
2015-01-05 12:55:00,90.08,90.08,89.89,89.95,102700.0,57.1512,57.1512,57.0306,57.0687,102700.0
2015-01-05 13:00:00,89.96,90.02,89.88,89.98,131200.0,57.075,57.1131,57.0243,57.0877,131200.0
2015-01-05 13:05:00,89.97,90.13,89.97,90.08,84500.0,57.0814,57.1829,57.0814,57.1512,84500.0
2015-01-05 13:10:00,90.06,90.07,89.93,89.95,97200.0,57.1385,57.1448,57.056,57.0687,97200.0
2015-01-05 13:15:00,89.96,90.13,89.93,90.12,71700.0,57.075,57.1829,57.056,57.1765,71700.0
2015-01-05 13:20:00,90.11,90.17,90.07,90.11,80500.0,57.1702,57.2083,57.1448,57.1702,80500.0
2015-01-05 13:25:00,90.11,90.12,89.99,90.1,72000.0,57.1702,57.1765,57.0941,57.1638,72000.0
2015-01-05 13:30:00,90.09,90.38,90.08,90.33,113300.0,57.1575,57.3415,57.1512,57.3098,113300.0
2015-01-05 13:35:00,90.33,90.55,90.31,90.42,124700.0,57.3098,57.4493,57.2971,57.3669,124700.0
2015-01-05 13:40:00,90.42,90.49,90.28,90.31,73300.0,57.3669,57.4113,57.278,57.2971,73300.0
2015-01-05 13:45:00,90.31,90.41,90.29,90.38,174500.0,57.2971,57.3605,57.2844,57.3415,174500.0
2015-01-05 13:50:00,90.38,90.48,90.34,90.47,164700.0,57.3415,57.4049,57.3161,57.3986,164700.0
2015-01-05 13:55:00,90.48,90.48,90.34,90.38,117000.0,57.4049,57.4049,57.3161,57.3415,117000.0
2015-01-05 14:00:00,90.38,90.38,90.22,90.31,103000.0,57.3415,57.3415,57.24,57.2971,103000.0
2015-01-05 14:05:00,90.3,90.45,90.28,90.38,111400.0,57.2907,57.3859,57.278,57.3415,111400.0
2015-01-05 14:10:00,90.39,90.46,90.24,90.25,102000.0,57.3478,57.3922,57.2527,57.259,102000.0
2015-01-05 14:15:00,90.24,90.45,90.18,90.27,111600.0,57.2527,57.3859,57.2146,57.2717,111600.0
2015-01-05 14:20:00,90.27,90.45,90.26,90.44,86200.0,57.2717,57.3859,57.2654,57.3796,86200.0
2015-01-05 14:25:00,90.45,90.54,90.29,90.33,101500.0,57.3859,57.443,57.2844,57.3098,101500.0
2015-01-05 14:30:00,90.34,90.4,90.24,90.39,125500.0,57.3161,57.3542,57.2527,57.3478,125500.0
2015-01-05 14:35:00,90.38,90.5,90.31,90.32,109700.0,57.3415,57.4176,57.2971,57.3034,109700.0
2015-01-05 14:40:00,90.33,90.41,90.25,90.27,102700.0,57.3098,57.3605,57.259,57.2717,102700.0
2015-01-05 14:45:00,90.27,90.32,90.23,90.29,64000.0,57.2717,57.3034,57.2463,57.2844,64000.0
2015-01-05 14:50:00,90.29,90.33,90.22,90.29,86300.0,57.2844,57.3098,57.24,57.2844,86300.0
2015-01-05 14:55:00,90.3,90.38,90.22,90.22,101400.0,57.2907,57.3415,57.24,57.24,101400.0
2015-01-05 15:00:00,90.23,90.24,90.09,90.1,101000.0,57.2463,57.2527,57.1575,57.1638,101000.0
2015-01-05 15:05:00,90.1,90.22,90.08,90.16,96800.0,57.1638,57.24,57.1512,57.2019,96800.0
2015-01-05 15:10:00,90.15,90.25,90.14,90.21,122500.0,57.1956,57.259,57.1892,57.2336,122500.0
2015-01-05 15:15:00,90.21,90.24,90.16,90.21,99000.0,57.2336,57.2527,57.2019,57.2336,99000.0
2015-01-05 15:20:00,90.2,90.26,90.14,90.23,134600.0,57.2273,57.2654,57.1892,57.2463,134600.0
2015-01-05 15:25:00,90.24,90.25,90.12,90.22,169300.0,57.2527,57.259,57.1765,57.24,169300.0
2015-01-05 15:30:00,90.22,90.31,90.18,90.28,229300.0,57.24,57.2971,57.2146,57.278,229300.0
2015-01-05 15:35:00,90.28,90.33,90.21,90.31,177700.0,57.278,57.3098,57.2336,57.2971,177700.0
2015-01-05 15:40:00,90.31,90.48,90.29,90.47,339800.0,57.2971,57.4049,57.2844,57.3986,339800.0
2015-01-05 15:45:00,90.48,90.67,90.43,90.64,364800.0,57.4049,57.5255,57.3732,57.5064,364800.0
2015-01-05 15:50:00,90.63,90.74,90.56,90.68,347500.0,57.5001,57.5699,57.4557,57.5318,347500.0
2015-01-05 15:55:00,90.68,90.68,90.28,90.34,746100.0,57.5318,57.5318,57.278,57.3161,746100.0
2015-01-06 09:30:00,90.24,91.0,90.07,90.95,496700.0,57.2527,57.7348,57.1448,57.7031,496700.0
2015-01-06 09:35:00,90.88,91.09,90.51,90.87,276900.0,57.6587,57.7919,57.424,57.6524,276900.0
2015-01-06 09:40:00,90.88,91.28,90.87,90.99,279000.0,57.6587,57.9125,57.6524,57.7285,279000.0
2015-01-06 09:45:00,90.97,91.39,90.95,91.38,173700.0,57.7158,57.9823,57.7031,57.9759,173700.0
2015-01-06 09:50:00,91.39,91.41,91.12,91.21,153900.0,57.9823,57.995,57.811,57.8681,153900.0
2015-01-06 09:55:00,91.23,91.33,91.0,91.03,252500.0,57.8808,57.9442,57.7348,57.7539,252500.0
2015-01-06 10:00:00,91.03,91.31,90.87,91.06,287900.0,57.7539,57.9315,57.6524,57.7729,287900.0
2015-01-06 10:05:00,91.06,91.24,90.92,91.09,184100.0,57.7729,57.8871,57.6841,57.7919,184100.0
2015-01-06 10:10:00,91.09,91.28,90.85,91.26,348100.0,57.7919,57.9125,57.6397,57.8998,348100.0
2015-01-06 10:15:00,91.26,91.39,91.18,91.24,165100.0,57.8998,57.9823,57.849,57.8871,165100.0
2015-01-06 10:20:00,91.25,91.32,91.07,91.15,193600.0,57.8935,57.9379,57.7793,57.83,193600.0
2015-01-06 10:25:00,91.17,91.32,91.12,91.23,90700.0,57.8427,57.9379,57.811,57.8808,90700.0
2015-01-06 10:30:00,91.23,91.25,90.85,90.87,201000.0,57.8808,57.8935,57.6397,57.6524,201000.0
2015-01-06 10:35:00,90.89,90.96,90.71,90.72,216800.0,57.6651,57.7095,57.5509,57.5572,216800.0
2015-01-06 10:40:00,90.71,90.76,90.54,90.65,197200.0,57.5509,57.5826,57.443,57.5128,197200.0
2015-01-06 10:45:00,90.66,90.73,90.41,90.53,150900.0,57.5191,57.5635,57.3605,57.4367,150900.0
2015-01-06 10:50:00,90.53,90.64,90.47,90.52,104700.0,57.4367,57.5064,57.3986,57.4303,104700.0
2015-01-06 10:55:00,90.52,90.53,90.32,90.34,175900.0,57.4303,57.4367,57.3034,57.3161,175900.0
2015-01-06 11:00:00,90.34,90.34,89.92,89.95,355600.0,57.3161,57.3161,57.0496,57.0687,355600.0
2015-01-06 11:05:00,89.96,90.06,89.87,90.06,251700.0,57.075,57.1385,57.0179,57.1385,251700.0
2015-01-06 11:10:00,90.04,90.07,89.93,90.03,158800.0,57.1258,57.1448,57.056,57.1194,158800.0
2015-01-06 11:15:00,90.04,90.1,89.9,89.97,210800.0,57.1258,57.1638,57.037,57.0814,210800.0
2015-01-06 11:20:00,89.97,89.98,89.79,89.87,143100.0,57.0814,57.0877,56.9672,57.0179,143100.0
2015-01-06 11:25:00,89.87,90.03,89.81,89.94,157200.0,57.0179,57.1194,56.9798,57.0623,157200.0
2015-01-06 11:30:00,89.94,89.94,89.73,89.77,209500.0,57.0623,57.0623,56.9291,56.9545,209500.0
2015-01-06 11:35:00,89.78,89.81,89.64,89.67,156800.0,56.9608,56.9798,56.872,56.891,156800.0
2015-01-06 11:40:00,89.68,89.76,89.62,89.64,142600.0,56.8974,56.9481,56.8593,56.872,142600.0
2015-01-06 11:45:00,89.62,89.68,89.59,89.67,173400.0,56.8593,56.8974,56.8403,56.891,173400.0
2015-01-06 11:50:00,89.67,89.69,89.56,89.61,169600.0,56.891,56.9037,56.8212,56.853,169600.0
2015-01-06 11:55:00,89.61,89.66,89.57,89.59,180000.0,56.853,56.8847,56.8276,56.8403,180000.0
2015-01-06 12:00:00,89.59,89.61,89.46,89.47,207500.0,56.8403,56.853,56.7578,56.7641,207500.0
2015-01-06 12:05:00,89.48,89.49,89.31,89.43,225100.0,56.7705,56.7768,56.6626,56.7388,225100.0
2015-01-06 12:10:00,89.43,89.58,89.33,89.48,137700.0,56.7388,56.8339,56.6753,56.7705,137700.0
2015-01-06 12:15:00,89.47,89.49,89.38,89.4,160400.0,56.7641,56.7768,56.707,56.7197,160400.0
2015-01-06 12:20:00,89.39,89.5,89.26,89.33,145100.0,56.7134,56.7832,56.6309,56.6753,145100.0
2015-01-06 12:25:00,89.32,89.53,89.31,89.52,170400.0,56.669,56.8022,56.6626,56.7959,170400.0
2015-01-06 12:30:00,89.51,89.67,89.5,89.67,122800.0,56.7895,56.891,56.7832,56.891,122800.0
2015-01-06 12:35:00,89.67,89.81,89.65,89.71,134900.0,56.891,56.9798,56.8783,56.9164,134900.0
2015-01-06 12:40:00,89.72,89.76,89.65,89.7,152800.0,56.9227,56.9481,56.8783,56.9101,152800.0
2015-01-06 12:45:00,89.69,89.72,89.49,89.53,128600.0,56.9037,56.9227,56.7768,56.8022,128600.0
2015-01-06 12:50:00,89.54,89.59,89.46,89.53,123700.0,56.8085,56.8403,56.7578,56.8022,123700.0
2015-01-06 12:55:00,89.53,89.6,89.42,89.49,251400.0,56.8022,56.8466,56.7324,56.7768,251400.0
2015-01-06 13:00:00,89.49,89.52,89.31,89.36,177400.0,56.7768,56.7959,56.6626,56.6943,177400.0
2015-01-06 13:05:00,89.35,89.38,89.14,89.19,85200.0,56.688,56.707,56.5548,56.5865,85200.0
2015-01-06 13:10:00,89.2,89.25,89.15,89.18,97800.0,56.5928,56.6246,56.5611,56.5801,97800.0
2015-01-06 13:15:00,89.18,89.22,89.08,89.17,130400.0,56.5801,56.6055,56.5167,56.5738,130400.0
2015-01-06 13:20:00,89.17,89.25,89.08,89.22,175700.0,56.5738,56.6246,56.5167,56.6055,175700.0
2015-01-06 13:25:00,89.2,89.28,89.07,89.21,104900.0,56.5928,56.6436,56.5104,56.5992,104900.0
2015-01-06 13:30:00,89.2,89.31,89.16,89.18,144100.0,56.5928,56.6626,56.5675,56.5801,144100.0
2015-01-06 13:35:00,89.18,89.28,89.13,89.21,99800.0,56.5801,56.6436,56.5484,56.5992,99800.0
2015-01-06 13:40:00,89.21,89.23,89.02,89.06,134700.0,56.5992,56.6119,56.4786,56.504,134700.0
2015-01-06 13:45:00,89.06,89.2,89.06,89.17,111900.0,56.504,56.5928,56.504,56.5738,111900.0
2015-01-06 13:50:00,89.17,89.2,89.07,89.12,164400.0,56.5738,56.5928,56.5104,56.5421,164400.0
2015-01-06 13:55:00,89.11,89.38,89.07,89.36,134400.0,56.5357,56.707,56.5104,56.6943,134400.0
2015-01-06 14:00:00,89.36,89.47,89.33,89.4,201700.0,56.6943,56.7641,56.6753,56.7197,201700.0
2015-01-06 14:05:00,89.4,89.41,89.3,89.37,124400.0,56.7197,56.7261,56.6563,56.7007,124400.0
2015-01-06 14:10:00,89.37,89.4,89.27,89.28,132400.0,56.7007,56.7197,56.6372,56.6436,132400.0
2015-01-06 14:15:00,89.28,89.46,89.26,89.42,128100.0,56.6436,56.7578,56.6309,56.7324,128100.0
2015-01-06 14:20:00,89.42,89.66,89.41,89.63,157900.0,56.7324,56.8847,56.7261,56.8656,157900.0
2015-01-06 14:25:00,89.64,89.88,89.64,89.83,270800.0,56.872,57.0243,56.872,56.9925,270800.0
2015-01-06 14:30:00,89.85,89.98,89.72,89.74,195700.0,57.0052,57.0877,56.9227,56.9354,195700.0
2015-01-06 14:35:00,89.75,89.81,89.68,89.8,120600.0,56.9418,56.9798,56.8974,56.9735,120600.0
2015-01-06 14:40:00,89.79,90.0,89.74,89.97,144800.0,56.9672,57.1004,56.9354,57.0814,144800.0
2015-01-06 14:45:00,89.99,90.1,89.95,90.06,169700.0,57.0941,57.1638,57.0687,57.1385,169700.0
2015-01-06 14:50:00,90.05,90.13,89.98,90.02,161100.0,57.1321,57.1829,57.0877,57.1131,161100.0
2015-01-06 14:55:00,90.03,90.03,89.86,89.93,152400.0,57.1194,57.1194,57.0116,57.056,152400.0
2015-01-06 15:00:00,89.92,90.02,89.84,89.96,132900.0,57.0496,57.1131,56.9989,57.075,132900.0
2015-01-06 15:05:00,89.96,90.04,89.92,90.01,150100.0,57.075,57.1258,57.0496,57.1067,150100.0
2015-01-06 15:10:00,90.02,90.19,89.99,90.1,149000.0,57.1131,57.2209,57.0941,57.1638,149000.0
2015-01-06 15:15:00,90.09,90.17,90.04,90.13,139700.0,57.1575,57.2083,57.1258,57.1829,139700.0
2015-01-06 15:20:00,90.13,90.42,90.09,90.26,201700.0,57.1829,57.3669,57.1575,57.2654,201700.0
2015-01-06 15:25:00,90.26,90.37,90.17,90.37,131600.0,57.2654,57.3351,57.2083,57.3351,131600.0
2015-01-06 15:30:00,90.37,90.48,90.26,90.34,221800.0,57.3351,57.4049,57.2654,57.3161,221800.0
2015-01-06 15:35:00,90.34,90.37,90.12,90.12,223700.0,57.3161,57.3351,57.1765,57.1765,223700.0
2015-01-06 15:40:00,90.13,90.27,90.07,90.25,246300.0,57.1829,57.2717,57.1448,57.259,246300.0
2015-01-06 15:45:00,90.25,90.34,90.17,90.24,220500.0,57.259,57.3161,57.2083,57.2527,220500.0
2015-01-06 15:50:00,90.23,90.25,89.98,90.03,287800.0,57.2463,57.259,57.0877,57.1194,287800.0
2015-01-06 15:55:00,90.02,90.03,89.78,89.78,440200.0,57.1131,57.1194,56.9608,56.9608,440200.0
2015-01-07 09:30:00,90.65,90.87,90.55,90.78,365600.0,57.5128,57.6524,57.4493,57.5953,365600.0
2015-01-07 09:35:00,90.79,90.99,90.54,90.82,217100.0,57.6016,57.7285,57.443,57.6206,217100.0
2015-01-07 09:40:00,90.83,90.89,90.65,90.87,134900.0,57.627,57.6651,57.5128,57.6524,134900.0
2015-01-07 09:45:00,90.85,91.0,90.67,90.96,173300.0,57.6397,57.7348,57.5255,57.7095,173300.0
2015-01-07 09:50:00,90.96,91.32,90.95,91.24,218600.0,57.7095,57.9379,57.7031,57.8871,218600.0
2015-01-07 09:55:00,91.23,91.44,91.14,91.4,184600.0,57.8808,58.014,57.8237,57.9886,184600.0
2015-01-07 10:00:00,91.41,91.48,91.26,91.29,135500.0,57.995,58.0394,57.8998,57.9188,135500.0
2015-01-07 10:05:00,91.28,91.3,91.14,91.28,133300.0,57.9125,57.9252,57.8237,57.9125,133300.0
2015-01-07 10:10:00,91.28,91.47,91.21,91.21,106300.0,57.9125,58.033,57.8681,57.8681,106300.0
2015-01-07 10:15:00,91.21,91.34,91.09,91.17,153400.0,57.8681,57.9506,57.7919,57.8427,153400.0
2015-01-07 10:20:00,91.17,91.23,90.97,91.0,149700.0,57.8427,57.8808,57.7158,57.7348,149700.0
2015-01-07 10:25:00,91.01,91.22,90.98,91.14,70400.0,57.7412,57.8744,57.7222,57.8237,70400.0
2015-01-07 10:30:00,91.12,91.14,90.89,90.96,143700.0,57.811,57.8237,57.6651,57.7095,143700.0
2015-01-07 10:35:00,90.94,90.96,90.66,90.67,225200.0,57.6968,57.7095,57.5191,57.5255,225200.0
2015-01-07 10:40:00,90.67,90.81,90.49,90.67,213100.0,57.5255,57.6143,57.4113,57.5255,213100.0
2015-01-07 10:45:00,90.68,90.72,90.58,90.64,314600.0,57.5318,57.5572,57.4684,57.5064,314600.0
2015-01-07 10:50:00,90.64,90.83,90.55,90.65,191900.0,57.5064,57.627,57.4493,57.5128,191900.0
2015-01-07 10:55:00,90.65,90.65,90.29,90.36,235900.0,57.5128,57.5128,57.2844,57.3288,235900.0
2015-01-07 11:00:00,90.39,90.53,90.34,90.44,102000.0,57.3478,57.4367,57.3161,57.3796,102000.0
2015-01-07 11:05:00,90.43,90.51,90.35,90.45,112900.0,57.3732,57.424,57.3225,57.3859,112900.0
2015-01-07 11:10:00,90.45,90.53,90.23,90.27,102900.0,57.3859,57.4367,57.2463,57.2717,102900.0
2015-01-07 11:15:00,90.26,90.43,90.17,90.41,159600.0,57.2654,57.3732,57.2083,57.3605,159600.0
2015-01-07 11:20:00,90.42,90.57,90.36,90.48,108700.0,57.3669,57.462,57.3288,57.4049,108700.0
2015-01-07 11:25:00,90.49,90.51,90.32,90.41,137000.0,57.4113,57.424,57.3034,57.3605,137000.0
2015-01-07 11:30:00,90.41,90.55,90.35,90.53,100100.0,57.3605,57.4493,57.3225,57.4367,100100.0
2015-01-07 11:35:00,90.52,90.53,90.41,90.49,75800.0,57.4303,57.4367,57.3605,57.4113,75800.0
2015-01-07 11:40:00,90.49,90.6,90.43,90.58,88100.0,57.4113,57.4811,57.3732,57.4684,88100.0
2015-01-07 11:45:00,90.58,90.72,90.53,90.7,105100.0,57.4684,57.5572,57.4367,57.5445,105100.0
2015-01-07 11:50:00,90.72,90.88,90.65,90.87,124100.0,57.5572,57.6587,57.5128,57.6524,124100.0
2015-01-07 11:55:00,90.88,91.06,90.84,90.88,201900.0,57.6587,57.7729,57.6333,57.6587,201900.0
2015-01-07 12:00:00,90.87,91.15,90.87,91.04,153300.0,57.6524,57.83,57.6524,57.7602,153300.0
2015-01-07 12:05:00,91.03,91.1,90.85,90.98,220600.0,57.7539,57.7983,57.6397,57.7222,220600.0
2015-01-07 12:10:00,90.98,91.03,90.75,90.75,102300.0,57.7222,57.7539,57.5762,57.5762,102300.0
2015-01-07 12:15:00,90.76,90.88,90.75,90.85,88400.0,57.5826,57.6587,57.5762,57.6397,88400.0
2015-01-07 12:20:00,90.85,90.91,90.77,90.79,75500.0,57.6397,57.6777,57.5889,57.6016,75500.0
2015-01-07 12:25:00,90.79,90.96,90.76,90.95,117100.0,57.6016,57.7095,57.5826,57.7031,117100.0
2015-01-07 12:30:00,90.95,91.0,90.79,90.81,129000.0,57.7031,57.7348,57.6016,57.6143,129000.0
2015-01-07 12:35:00,90.81,90.88,90.76,90.81,70500.0,57.6143,57.6587,57.5826,57.6143,70500.0
2015-01-07 12:40:00,90.82,90.85,90.75,90.77,132300.0,57.6206,57.6397,57.5762,57.5889,132300.0
2015-01-07 12:45:00,90.77,90.77,90.54,90.61,96500.0,57.5889,57.5889,57.443,57.4874,96500.0
2015-01-07 12:50:00,90.64,90.65,90.51,90.52,68400.0,57.5064,57.5128,57.424,57.4303,68400.0
2015-01-07 12:55:00,90.52,90.53,90.37,90.41,99300.0,57.4303,57.4367,57.3351,57.3605,99300.0
2015-01-07 13:00:00,90.41,90.43,90.36,90.4,59000.0,57.3605,57.3732,57.3288,57.3542,59000.0
2015-01-07 13:05:00,90.38,90.43,90.31,90.33,103400.0,57.3415,57.3732,57.2971,57.3098,103400.0
2015-01-07 13:10:00,90.32,90.41,90.26,90.26,92500.0,57.3034,57.3605,57.2654,57.2654,92500.0
2015-01-07 13:15:00,90.28,90.31,90.17,90.17,90200.0,57.278,57.2971,57.2083,57.2083,90200.0
2015-01-07 13:20:00,90.18,90.21,90.0,90.04,140500.0,57.2146,57.2336,57.1004,57.1258,140500.0
2015-01-07 13:25:00,90.04,90.12,90.0,90.03,105800.0,57.1258,57.1765,57.1004,57.1194,105800.0
2015-01-07 13:30:00,90.04,90.2,90.04,90.19,87200.0,57.1258,57.2273,57.1258,57.2209,87200.0
2015-01-07 13:35:00,90.17,90.2,90.07,90.1,70700.0,57.2083,57.2273,57.1448,57.1638,70700.0
2015-01-07 13:40:00,90.09,90.24,90.08,90.23,85500.0,57.1575,57.2527,57.1512,57.2463,85500.0
2015-01-07 13:45:00,90.22,90.43,90.18,90.42,101200.0,57.24,57.3732,57.2146,57.3669,101200.0
2015-01-07 13:50:00,90.42,90.43,90.32,90.36,92700.0,57.3669,57.3732,57.3034,57.3288,92700.0
2015-01-07 13:55:00,90.35,90.4,90.3,90.31,90900.0,57.3225,57.3542,57.2907,57.2971,90900.0
2015-01-07 14:00:00,90.3,90.58,90.2,90.53,159700.0,57.2907,57.4684,57.2273,57.4367,159700.0
2015-01-07 14:05:00,90.55,90.73,90.41,90.7,112500.0,57.4493,57.5635,57.3605,57.5445,112500.0
2015-01-07 14:10:00,90.72,90.75,90.53,90.64,148600.0,57.5572,57.5762,57.4367,57.5064,148600.0
2015-01-07 14:15:00,90.65,90.74,90.55,90.57,125000.0,57.5128,57.5699,57.4493,57.462,125000.0
2015-01-07 14:20:00,90.57,90.68,90.46,90.54,150800.0,57.462,57.5318,57.3922,57.443,150800.0
2015-01-07 14:25:00,90.54,90.66,90.47,90.61,76800.0,57.443,57.5191,57.3986,57.4874,76800.0
2015-01-07 14:30:00,90.61,90.95,90.61,90.93,100200.0,57.4874,57.7031,57.4874,57.6904,100200.0
2015-01-07 14:35:00,90.93,91.07,90.9,91.0,98200.0,57.6904,57.7793,57.6714,57.7348,98200.0
2015-01-07 14:40:00,90.99,91.01,90.83,90.87,68600.0,57.7285,57.7412,57.627,57.6524,68600.0
2015-01-07 14:45:00,90.86,90.91,90.81,90.88,99300.0,57.646,57.6777,57.6143,57.6587,99300.0
2015-01-07 14:50:00,90.88,90.89,90.58,90.67,111100.0,57.6587,57.6651,57.4684,57.5255,111100.0
2015-01-07 14:55:00,90.67,90.7,90.55,90.62,104000.0,57.5255,57.5445,57.4493,57.4938,104000.0
2015-01-07 15:00:00,90.61,90.71,90.56,90.57,137400.0,57.4874,57.5509,57.4557,57.462,137400.0
2015-01-07 15:05:00,90.58,90.73,90.57,90.73,104100.0,57.4684,57.5635,57.462,57.5635,104100.0
2015-01-07 15:10:00,90.74,90.74,90.63,90.65,110000.0,57.5699,57.5699,57.5001,57.5128,110000.0
2015-01-07 15:15:00,90.65,90.67,90.52,90.62,148400.0,57.5128,57.5255,57.4303,57.4938,148400.0
2015-01-07 15:20:00,90.63,90.63,90.51,90.55,102000.0,57.5001,57.5001,57.424,57.4493,102000.0
2015-01-07 15:25:00,90.53,90.64,90.47,90.62,153600.0,57.4367,57.5064,57.3986,57.4938,153600.0
2015-01-07 15:30:00,90.63,90.66,90.52,90.63,122000.0,57.5001,57.5191,57.4303,57.5001,122000.0
2015-01-07 15:35:00,90.63,90.65,90.45,90.49,177500.0,57.5001,57.5128,57.3859,57.4113,177500.0
2015-01-07 15:40:00,90.48,90.52,90.35,90.49,181000.0,57.4049,57.4303,57.3225,57.4113,181000.0
2015-01-07 15:45:00,90.48,90.56,90.38,90.52,222000.0,57.4049,57.4557,57.3415,57.4303,222000.0
2015-01-07 15:50:00,90.52,90.58,90.48,90.52,224700.0,57.4303,57.4684,57.4049,57.4303,224700.0
2015-01-07 15:55:00,90.53,90.73,90.48,90.72,684000.0,57.4367,57.5635,57.4049,57.5572,684000.0
2015-01-08 09:30:00,91.25,91.39,91.05,91.16,343700.0,57.8935,57.9823,57.7666,57.8364,343700.0
2015-01-08 09:35:00,91.17,91.24,91.0,91.11,227800.0,57.8427,57.8871,57.7348,57.8046,227800.0
2015-01-08 09:40:00,91.11,91.43,91.08,91.35,179000.0,57.8046,58.0077,57.7856,57.9569,179000.0
2015-01-08 09:45:00,91.36,91.86,91.27,91.76,232100.0,57.9632,58.2805,57.9061,58.217,232100.0
2015-01-08 09:50:00,91.75,91.82,91.65,91.79,194000.0,58.2107,58.2551,58.1472,58.2361,194000.0
2015-01-08 09:55:00,91.8,91.85,91.7,91.73,132900.0,58.2424,58.2741,58.179,58.198,132900.0
2015-01-08 10:00:00,91.75,91.96,91.68,91.93,189800.0,58.2107,58.3439,58.1663,58.3249,189800.0
2015-01-08 10:05:00,91.93,91.99,91.78,91.97,152800.0,58.3249,58.3629,58.2297,58.3503,152800.0
2015-01-08 10:10:00,91.96,92.05,91.84,91.99,133300.0,58.3439,58.401,58.2678,58.3629,133300.0
2015-01-08 10:15:00,92.0,92.04,91.86,91.92,111500.0,58.3693,58.3947,58.2805,58.3185,111500.0
2015-01-08 10:20:00,91.92,91.93,91.67,91.67,116600.0,58.3185,58.3249,58.1599,58.1599,116600.0
2015-01-08 10:25:00,91.71,91.88,91.7,91.74,87100.0,58.1853,58.2932,58.179,58.2043,87100.0
2015-01-08 10:30:00,91.75,91.85,91.67,91.77,97200.0,58.2107,58.2741,58.1599,58.2234,97200.0
2015-01-08 10:35:00,91.77,91.95,91.75,91.94,112800.0,58.2234,58.3376,58.2107,58.3312,112800.0
2015-01-08 10:40:00,91.93,92.04,91.92,92.0,130000.0,58.3249,58.3947,58.3185,58.3693,130000.0
2015-01-08 10:45:00,92.02,92.1,91.83,91.88,128700.0,58.382,58.4327,58.2614,58.2932,128700.0
2015-01-08 10:50:00,91.87,91.93,91.71,91.71,123300.0,58.2868,58.3249,58.1853,58.1853,123300.0
2015-01-08 10:55:00,91.71,91.77,91.63,91.67,133100.0,58.1853,58.2234,58.1345,58.1599,133100.0
2015-01-08 11:00:00,91.67,91.93,91.66,91.91,108600.0,58.1599,58.3249,58.1536,58.3122,108600.0
2015-01-08 11:05:00,91.91,92.12,91.89,92.11,161500.0,58.3122,58.4454,58.2995,58.4391,161500.0
2015-01-08 11:10:00,92.1,92.17,91.97,92.09,157500.0,58.4327,58.4771,58.3503,58.4264,157500.0
2015-01-08 11:15:00,92.08,92.13,92.0,92.11,125100.0,58.42,58.4518,58.3693,58.4391,125100.0
2015-01-08 11:20:00,92.13,92.23,92.1,92.13,122000.0,58.4518,58.5152,58.4327,58.4518,122000.0
2015-01-08 11:25:00,92.14,92.21,91.94,91.96,165300.0,58.4581,58.5025,58.3312,58.3439,165300.0
2015-01-08 11:30:00,91.96,91.98,91.89,91.91,128700.0,58.3439,58.3566,58.2995,58.3122,128700.0
2015-01-08 11:35:00,91.91,91.95,91.85,91.9,121500.0,58.3122,58.3376,58.2741,58.3058,121500.0
2015-01-08 11:40:00,91.9,91.94,91.74,91.79,111700.0,58.3058,58.3312,58.2043,58.2361,111700.0
2015-01-08 11:45:00,91.8,92.0,91.8,91.9,98100.0,58.2424,58.3693,58.2424,58.3058,98100.0
2015-01-08 11:50:00,91.89,92.02,91.87,91.92,76800.0,58.2995,58.382,58.2868,58.3185,76800.0
2015-01-08 11:55:00,91.92,91.99,91.85,91.97,120800.0,58.3185,58.3629,58.2741,58.3503,120800.0
2015-01-08 12:00:00,91.98,91.99,91.87,91.91,83100.0,58.3566,58.3629,58.2868,58.3122,83100.0
2015-01-08 12:05:00,91.91,91.92,91.72,91.72,101300.0,58.3122,58.3185,58.1916,58.1916,101300.0
2015-01-08 12:10:00,91.72,91.79,91.65,91.7,111300.0,58.1916,58.2361,58.1472,58.179,111300.0
2015-01-08 12:15:00,91.7,91.7,91.51,91.58,93600.0,58.179,58.179,58.0584,58.1028,93600.0
2015-01-08 12:20:00,91.58,91.66,91.5,91.51,105500.0,58.1028,58.1536,58.0521,58.0584,105500.0
2015-01-08 12:25:00,91.51,91.69,91.5,91.68,102000.0,58.0584,58.1726,58.0521,58.1663,102000.0
2015-01-08 12:30:00,91.68,91.77,91.66,91.7,80300.0,58.1663,58.2234,58.1536,58.179,80300.0
2015-01-08 12:35:00,91.69,91.73,91.58,91.63,64800.0,58.1726,58.198,58.1028,58.1345,64800.0
2015-01-08 12:40:00,91.64,91.72,91.56,91.72,74700.0,58.1409,58.1916,58.0901,58.1916,74700.0
2015-01-08 12:45:00,91.7,91.71,91.61,91.65,85400.0,58.179,58.1853,58.1219,58.1472,85400.0
2015-01-08 12:50:00,91.66,91.73,91.63,91.7,82300.0,58.1536,58.198,58.1345,58.179,82300.0
2015-01-08 12:55:00,91.7,91.71,91.6,91.7,65100.0,58.179,58.1853,58.1155,58.179,65100.0
2015-01-08 13:00:00,91.7,91.71,91.57,91.58,75100.0,58.179,58.1853,58.0965,58.1028,75100.0
2015-01-08 13:05:00,91.57,91.72,91.54,91.7,87500.0,58.0965,58.1916,58.0774,58.179,87500.0
2015-01-08 13:10:00,91.71,91.81,91.67,91.8,63100.0,58.1853,58.2487,58.1599,58.2424,63100.0
2015-01-08 13:15:00,91.81,91.88,91.75,91.88,100400.0,58.2487,58.2932,58.2107,58.2932,100400.0
2015-01-08 13:20:00,91.89,91.9,91.82,91.84,94100.0,58.2995,58.3058,58.2551,58.2678,94100.0
2015-01-08 13:25:00,91.83,91.88,91.78,91.81,85500.0,58.2614,58.2932,58.2297,58.2487,85500.0
2015-01-08 13:30:00,91.81,91.82,91.7,91.71,77100.0,58.2487,58.2551,58.179,58.1853,77100.0
2015-01-08 13:35:00,91.71,91.72,91.62,91.64,61600.0,58.1853,58.1916,58.1282,58.1409,61600.0
2015-01-08 13:40:00,91.64,91.71,91.62,91.65,61800.0,58.1409,58.1853,58.1282,58.1472,61800.0
2015-01-08 13:45:00,91.64,91.65,91.42,91.42,80400.0,58.1409,58.1472,58.0013,58.0013,80400.0
2015-01-08 13:50:00,91.41,91.43,91.37,91.37,55900.0,57.995,58.0077,57.9696,57.9696,55900.0
2015-01-08 13:55:00,91.37,91.38,91.2,91.23,121900.0,57.9696,57.9759,57.8617,57.8808,121900.0
2015-01-08 14:00:00,91.24,91.24,91.11,91.13,128100.0,57.8871,57.8871,57.8046,57.8173,128100.0
2015-01-08 14:05:00,91.12,91.44,91.12,91.43,102800.0,57.811,58.014,57.811,58.0077,102800.0
2015-01-08 14:10:00,91.43,91.44,91.23,91.3,126900.0,58.0077,58.014,57.8808,57.9252,126900.0
2015-01-08 14:15:00,91.31,91.42,91.3,91.34,79700.0,57.9315,58.0013,57.9252,57.9506,79700.0
2015-01-08 14:20:00,91.35,91.64,91.35,91.49,128100.0,57.9569,58.1409,57.9569,58.0457,128100.0
2015-01-08 14:25:00,91.49,91.65,91.46,91.6,118000.0,58.0457,58.1472,58.0267,58.1155,118000.0
2015-01-08 14:30:00,91.6,91.76,91.59,91.65,153200.0,58.1155,58.217,58.1092,58.1472,153200.0
2015-01-08 14:35:00,91.66,91.77,91.66,91.75,165800.0,58.1536,58.2234,58.1536,58.2107,165800.0
2015-01-08 14:40:00,91.74,91.76,91.71,91.75,141100.0,58.2043,58.217,58.1853,58.2107,141100.0
2015-01-08 14:45:00,91.75,91.78,91.65,91.65,106500.0,58.2107,58.2297,58.1472,58.1472,106500.0
2015-01-08 14:50:00,91.66,91.7,91.65,91.67,75300.0,58.1536,58.179,58.1472,58.1599,75300.0
2015-01-08 14:55:00,91.67,91.78,91.65,91.65,109400.0,58.1599,58.2297,58.1472,58.1472,109400.0
2015-01-08 15:00:00,91.66,91.82,91.65,91.78,169200.0,58.1536,58.2551,58.1472,58.2297,169200.0
2015-01-08 15:05:00,91.79,91.82,91.69,91.7,134000.0,58.2361,58.2551,58.1726,58.179,134000.0
2015-01-08 15:10:00,91.7,91.88,91.7,91.8,143300.0,58.179,58.2932,58.179,58.2424,143300.0
2015-01-08 15:15:00,91.8,91.92,91.79,91.92,140600.0,58.2424,58.3185,58.2361,58.3185,140600.0
2015-01-08 15:20:00,91.91,91.94,91.83,91.89,155700.0,58.3122,58.3312,58.2614,58.2995,155700.0
2015-01-08 15:25:00,91.89,91.94,91.81,91.83,140300.0,58.2995,58.3312,58.2487,58.2614,140300.0
2015-01-08 15:30:00,91.84,91.9,91.74,91.78,234600.0,58.2678,58.3058,58.2043,58.2297,234600.0
2015-01-08 15:35:00,91.79,91.81,91.68,91.72,200600.0,58.2361,58.2487,58.1663,58.1916,200600.0
2015-01-08 15:40:00,91.71,91.75,91.63,91.71,248700.0,58.1853,58.2107,58.1345,58.1853,248700.0
2015-01-08 15:45:00,91.71,91.8,91.67,91.67,322700.0,58.1853,58.2424,58.1599,58.1599,322700.0
2015-01-08 15:50:00,91.68,91.84,91.65,91.84,354200.0,58.1663,58.2678,58.1472,58.2678,354200.0
2015-01-08 15:55:00,91.84,92.27,91.81,92.2,1152200.0,58.2678,58.5406,58.2487,58.4962,1152200.0
2015-01-09 09:30:00,92.3,92.31,92.06,92.06,301000.0,58.5596,58.566,58.4074,58.4074,301000.0
2015-01-09 09:35:00,92.04,92.17,91.89,92.15,133200.0,58.3947,58.4771,58.2995,58.4645,133200.0
2015-01-09 09:40:00,92.14,92.25,92.01,92.22,178100.0,58.4581,58.5279,58.3756,58.5089,178100.0
2015-01-09 09:45:00,92.21,92.3,92.06,92.11,175800.0,58.5025,58.5596,58.4074,58.4391,175800.0
2015-01-09 09:50:00,92.1,92.22,92.01,92.02,191800.0,58.4327,58.5089,58.3756,58.382,191800.0
2015-01-09 09:55:00,92.01,92.01,91.75,91.88,164000.0,58.3756,58.3756,58.2107,58.2932,164000.0
2015-01-09 10:00:00,91.89,92.1,91.87,92.07,121300.0,58.2995,58.4327,58.2868,58.4137,121300.0
2015-01-09 10:05:00,92.06,92.27,92.01,92.26,139400.0,58.4074,58.5406,58.3756,58.5342,139400.0
2015-01-09 10:10:00,92.26,92.39,92.1,92.24,223800.0,58.5342,58.6167,58.4327,58.5216,223800.0
2015-01-09 10:15:00,92.25,92.27,91.93,91.97,249700.0,58.5279,58.5406,58.3249,58.3503,249700.0
2015-01-09 10:20:00,91.98,92.13,91.9,92.08,95900.0,58.3566,58.4518,58.3058,58.42,95900.0
2015-01-09 10:25:00,92.09,92.14,91.85,91.87,127200.0,58.4264,58.4581,58.2741,58.2868,127200.0
2015-01-09 10:30:00,91.86,91.87,91.57,91.74,173700.0,58.2805,58.2868,58.0965,58.2043,173700.0
2015-01-09 10:35:00,91.75,91.85,91.71,91.79,189600.0,58.2107,58.2741,58.1853,58.2361,189600.0
2015-01-09 10:40:00,91.78,91.85,91.72,91.82,181100.0,58.2297,58.2741,58.1916,58.2551,181100.0
2015-01-09 10:45:00,91.81,92.06,91.75,91.91,153900.0,58.2487,58.4074,58.2107,58.3122,153900.0
2015-01-09 10:50:00,91.9,92.14,91.87,92.08,187600.0,58.3058,58.4581,58.2868,58.42,187600.0
2015-01-09 10:55:00,92.08,92.09,91.86,91.88,169100.0,58.42,58.4264,58.2805,58.2932,169100.0
2015-01-09 11:00:00,91.87,91.89,91.48,91.51,239700.0,58.2868,58.2995,58.0394,58.0584,239700.0
2015-01-09 11:05:00,91.52,91.73,91.51,91.66,129200.0,58.0648,58.198,58.0584,58.1536,129200.0
2015-01-09 11:10:00,91.65,91.65,91.46,91.52,173700.0,58.1472,58.1472,58.0267,58.0648,173700.0
2015-01-09 11:15:00,91.53,91.58,91.37,91.54,140400.0,58.0711,58.1028,57.9696,58.0774,140400.0
2015-01-09 11:20:00,91.56,91.64,91.44,91.6,138900.0,58.0901,58.1409,58.014,58.1155,138900.0
2015-01-09 11:25:00,91.59,91.63,91.49,91.59,138400.0,58.1092,58.1345,58.0457,58.1092,138400.0
2015-01-09 11:30:00,91.59,91.77,91.42,91.74,128100.0,58.1092,58.2234,58.0013,58.2043,128100.0
2015-01-09 11:35:00,91.73,91.74,91.65,91.71,80700.0,58.198,58.2043,58.1472,58.1853,80700.0
2015-01-09 11:40:00,91.71,91.71,91.6,91.67,68600.0,58.1853,58.1853,58.1155,58.1599,68600.0
2015-01-09 11:45:00,91.67,91.83,91.61,91.75,85400.0,58.1599,58.2614,58.1219,58.2107,85400.0
2015-01-09 11:50:00,91.75,91.82,91.68,91.77,84900.0,58.2107,58.2551,58.1663,58.2234,84900.0
2015-01-09 11:55:00,91.77,91.91,91.71,91.9,116300.0,58.2234,58.3122,58.1853,58.3058,116300.0
2015-01-09 12:00:00,91.89,92.02,91.83,91.99,90100.0,58.2995,58.382,58.2614,58.3629,90100.0
2015-01-09 12:05:00,91.98,92.12,91.95,92.11,99000.0,58.3566,58.4454,58.3376,58.4391,99000.0
2015-01-09 12:10:00,92.11,92.12,91.95,92.03,77900.0,58.4391,58.4454,58.3376,58.3883,77900.0
2015-01-09 12:15:00,92.04,92.18,92.03,92.16,76700.0,58.3947,58.4835,58.3883,58.4708,76700.0
2015-01-09 12:20:00,92.17,92.19,91.96,91.99,94400.0,58.4771,58.4898,58.3439,58.3629,94400.0
2015-01-09 12:25:00,91.99,92.01,91.92,91.97,133400.0,58.3629,58.3756,58.3185,58.3503,133400.0
2015-01-09 12:30:00,91.98,92.01,91.75,91.77,96600.0,58.3566,58.3756,58.2107,58.2234,96600.0
2015-01-09 12:35:00,91.77,91.88,91.73,91.88,60900.0,58.2234,58.2932,58.198,58.2932,60900.0
2015-01-09 12:40:00,91.89,91.98,91.81,91.97,82900.0,58.2995,58.3566,58.2487,58.3503,82900.0
2015-01-09 12:45:00,91.97,92.06,91.9,91.92,71700.0,58.3503,58.4074,58.3058,58.3185,71700.0
2015-01-09 12:50:00,91.93,91.99,91.86,91.93,90600.0,58.3249,58.3629,58.2805,58.3249,90600.0
2015-01-09 12:55:00,91.94,91.97,91.74,91.76,120800.0,58.3312,58.3503,58.2043,58.217,120800.0
2015-01-09 13:00:00,91.75,91.8,91.7,91.79,128100.0,58.2107,58.2424,58.179,58.2361,128100.0
2015-01-09 13:05:00,91.8,91.94,91.75,91.87,162200.0,58.2424,58.3312,58.2107,58.2868,162200.0
2015-01-09 13:10:00,91.88,92.07,91.77,92.01,104300.0,58.2932,58.4137,58.2234,58.3756,104300.0
2015-01-09 13:15:00,92.01,92.09,91.93,92.04,55300.0,58.3756,58.4264,58.3249,58.3947,55300.0
2015-01-09 13:20:00,92.04,92.1,91.89,91.9,71900.0,58.3947,58.4327,58.2995,58.3058,71900.0
2015-01-09 13:25:00,91.92,91.94,91.84,91.89,65400.0,58.3185,58.3312,58.2678,58.2995,65400.0
2015-01-09 13:30:00,91.89,92.09,91.89,92.01,75700.0,58.2995,58.4264,58.2995,58.3756,75700.0
2015-01-09 13:35:00,92.01,92.15,92.01,92.12,103900.0,58.3756,58.4645,58.3756,58.4454,103900.0
2015-01-09 13:40:00,92.13,92.17,92.04,92.12,132500.0,58.4518,58.4771,58.3947,58.4454,132500.0
2015-01-09 13:45:00,92.12,92.22,92.07,92.19,118800.0,58.4454,58.5089,58.4137,58.4898,118800.0
2015-01-09 13:50:00,92.18,92.34,92.18,92.24,115400.0,58.4835,58.585,58.4835,58.5216,115400.0
2015-01-09 13:55:00,92.23,92.3,92.11,92.27,89100.0,58.5152,58.5596,58.4391,58.5406,89100.0
2015-01-09 14:00:00,92.26,92.26,92.13,92.24,134000.0,58.5342,58.5342,58.4518,58.5216,134000.0
2015-01-09 14:05:00,92.24,92.41,92.19,92.35,124000.0,58.5216,58.6294,58.4898,58.5913,124000.0
2015-01-09 14:10:00,92.35,92.5,92.35,92.49,119900.0,58.5913,58.6865,58.5913,58.6802,119900.0
2015-01-09 14:15:00,92.48,92.5,92.42,92.44,154700.0,58.6738,58.6865,58.6358,58.6485,154700.0
2015-01-09 14:20:00,92.43,92.45,92.34,92.41,157200.0,58.6421,58.6548,58.585,58.6294,157200.0
2015-01-09 14:25:00,92.42,92.45,92.29,92.33,169300.0,58.6358,58.6548,58.5533,58.5787,169300.0
2015-01-09 14:30:00,92.32,92.32,92.11,92.12,92400.0,58.5723,58.5723,58.4391,58.4454,92400.0
2015-01-09 14:35:00,92.12,92.37,92.09,92.35,112800.0,58.4454,58.604,58.4264,58.5913,112800.0
2015-01-09 14:40:00,92.36,92.47,92.35,92.44,74900.0,58.5977,58.6675,58.5913,58.6485,74900.0
2015-01-09 14:45:00,92.42,92.46,92.32,92.36,77600.0,58.6358,58.6611,58.5723,58.5977,77600.0
2015-01-09 14:50:00,92.36,92.41,92.31,92.35,94000.0,58.5977,58.6294,58.566,58.5913,94000.0
2015-01-09 14:55:00,92.36,92.37,92.23,92.28,86900.0,58.5977,58.604,58.5152,58.5469,86900.0
2015-01-09 15:00:00,92.28,92.36,92.2,92.31,142800.0,58.5469,58.5977,58.4962,58.566,142800.0
2015-01-09 15:05:00,92.32,92.54,92.32,92.52,157500.0,58.5723,58.7119,58.5723,58.6992,157500.0
2015-01-09 15:10:00,92.52,92.78,92.52,92.77,203500.0,58.6992,58.8642,58.6992,58.8578,203500.0
2015-01-09 15:15:00,92.76,92.76,92.62,92.62,155400.0,58.8515,58.8515,58.7627,58.7627,155400.0
2015-01-09 15:20:00,92.62,92.63,92.54,92.57,154300.0,58.7627,58.769,58.7119,58.7309,154300.0
2015-01-09 15:25:00,92.57,92.59,92.42,92.53,169400.0,58.7309,58.7436,58.6358,58.7056,169400.0
2015-01-09 15:30:00,92.53,92.56,92.38,92.47,201000.0,58.7056,58.7246,58.6104,58.6675,201000.0
2015-01-09 15:35:00,92.48,92.53,92.44,92.52,166900.0,58.6738,58.7056,58.6485,58.6992,166900.0
2015-01-09 15:40:00,92.52,92.68,92.52,92.65,189400.0,58.6992,58.8007,58.6992,58.7817,189400.0
2015-01-09 15:45:00,92.65,92.66,92.42,92.43,336100.0,58.7817,58.788,58.6358,58.6421,336100.0
2015-01-09 15:50:00,92.43,92.46,92.24,92.31,324500.0,58.6421,58.6611,58.5216,58.566,324500.0
2015-01-09 15:55:00,92.3,92.31,92.08,92.11,729600.0,58.5596,58.566,58.42,58.4391,729600.0
2015-01-12 09:30:00,91.24,91.34,90.75,91.07,460700.0,57.8871,57.9506,57.5762,57.7793,460700.0
2015-01-12 09:35:00,91.07,91.07,90.62,90.82,195300.0,57.7793,57.7793,57.4938,57.6206,195300.0
2015-01-12 09:40:00,90.81,90.84,90.51,90.67,219800.0,57.6143,57.6333,57.424,57.5255,219800.0
2015-01-12 09:45:00,90.66,90.67,90.22,90.23,227800.0,57.5191,57.5255,57.24,57.2463,227800.0
2015-01-12 09:50:00,90.26,90.31,90.07,90.13,243600.0,57.2654,57.2971,57.1448,57.1829,243600.0
2015-01-12 09:55:00,90.14,90.22,89.96,90.01,405800.0,57.1892,57.24,57.075,57.1067,405800.0
2015-01-12 10:00:00,90.02,90.04,89.82,89.92,251900.0,57.1131,57.1258,56.9862,57.0496,251900.0
2015-01-12 10:05:00,89.92,90.03,89.87,90.0,175200.0,57.0496,57.1194,57.0179,57.1004,175200.0
2015-01-12 10:10:00,90.0,90.06,89.86,89.97,204800.0,57.1004,57.1385,57.0116,57.0814,204800.0
2015-01-12 10:15:00,89.97,90.09,89.94,90.08,237400.0,57.0814,57.1575,57.0623,57.1512,237400.0
2015-01-12 10:20:00,90.09,90.22,89.96,90.18,157100.0,57.1575,57.24,57.075,57.2146,157100.0
2015-01-12 10:25:00,90.15,90.22,89.96,90.04,283000.0,57.1956,57.24,57.075,57.1258,283000.0
2015-01-12 10:30:00,90.05,90.13,89.95,90.06,224400.0,57.1321,57.1829,57.0687,57.1385,224400.0
2015-01-12 10:35:00,90.06,90.21,90.01,90.18,108200.0,57.1385,57.2336,57.1067,57.2146,108200.0
2015-01-12 10:40:00,90.18,90.34,90.13,90.14,151400.0,57.2146,57.3161,57.1829,57.1892,151400.0
2015-01-12 10:45:00,90.14,90.23,90.07,90.07,120900.0,57.1892,57.2463,57.1448,57.1448,120900.0
2015-01-12 10:50:00,90.07,90.23,90.06,90.16,114800.0,57.1448,57.2463,57.1385,57.2019,114800.0
2015-01-12 10:55:00,90.15,90.47,90.09,90.46,103400.0,57.1956,57.3986,57.1575,57.3922,103400.0
2015-01-12 11:00:00,90.46,90.64,90.43,90.56,223200.0,57.3922,57.5064,57.3732,57.4557,223200.0
2015-01-12 11:05:00,90.57,90.63,90.44,90.45,102900.0,57.462,57.5001,57.3796,57.3859,102900.0
2015-01-12 11:10:00,90.46,90.5,90.26,90.26,116100.0,57.3922,57.4176,57.2654,57.2654,116100.0
2015-01-12 11:15:00,90.26,90.4,90.23,90.4,77100.0,57.2654,57.3542,57.2463,57.3542,77100.0
2015-01-12 11:20:00,90.4,90.51,90.31,90.45,149100.0,57.3542,57.424,57.2971,57.3859,149100.0
2015-01-12 11:25:00,90.47,90.55,90.43,90.45,131200.0,57.3986,57.4493,57.3732,57.3859,131200.0
2015-01-12 11:30:00,90.46,90.63,90.38,90.43,95800.0,57.3922,57.5001,57.3415,57.3732,95800.0
2015-01-12 11:35:00,90.43,90.57,90.42,90.49,97500.0,57.3732,57.462,57.3669,57.4113,97500.0
2015-01-12 11:40:00,90.49,90.58,90.45,90.45,128700.0,57.4113,57.4684,57.3859,57.3859,128700.0
2015-01-12 11:45:00,90.45,90.49,90.26,90.3,79300.0,57.3859,57.4113,57.2654,57.2907,79300.0
2015-01-12 11:50:00,90.29,90.31,90.13,90.16,125300.0,57.2844,57.2971,57.1829,57.2019,125300.0
2015-01-12 11:55:00,90.14,90.28,90.12,90.2,89500.0,57.1892,57.278,57.1765,57.2273,89500.0
2015-01-12 12:00:00,90.2,90.37,90.18,90.31,104400.0,57.2273,57.3351,57.2146,57.2971,104400.0
2015-01-12 12:05:00,90.3,90.33,90.18,90.21,77500.0,57.2907,57.3098,57.2146,57.2336,77500.0
2015-01-12 12:10:00,90.22,90.26,90.12,90.15,95000.0,57.24,57.2654,57.1765,57.1956,95000.0
2015-01-12 12:15:00,90.16,90.22,90.07,90.2,94500.0,57.2019,57.24,57.1448,57.2273,94500.0
2015-01-12 12:20:00,90.2,90.49,90.19,90.47,116300.0,57.2273,57.4113,57.2209,57.3986,116300.0
2015-01-12 12:25:00,90.47,90.49,90.39,90.44,69400.0,57.3986,57.4113,57.3478,57.3796,69400.0
2015-01-12 12:30:00,90.42,90.5,90.36,90.43,70000.0,57.3669,57.4176,57.3288,57.3732,70000.0
2015-01-12 12:35:00,90.44,90.52,90.37,90.52,74600.0,57.3796,57.4303,57.3351,57.4303,74600.0
2015-01-12 12:40:00,90.52,90.52,90.34,90.34,84800.0,57.4303,57.4303,57.3161,57.3161,84800.0
2015-01-12 12:45:00,90.34,90.38,90.22,90.24,66200.0,57.3161,57.3415,57.24,57.2527,66200.0
2015-01-12 12:50:00,90.25,90.38,90.2,90.34,78200.0,57.259,57.3415,57.2273,57.3161,78200.0
2015-01-12 12:55:00,90.34,90.45,90.27,90.31,69700.0,57.3161,57.3859,57.2717,57.2971,69700.0
2015-01-12 13:00:00,90.31,90.49,90.31,90.36,72700.0,57.2971,57.4113,57.2971,57.3288,72700.0
2015-01-12 13:05:00,90.35,90.41,90.33,90.4,70200.0,57.3225,57.3605,57.3098,57.3542,70200.0
2015-01-12 13:10:00,90.41,90.44,90.34,90.4,45000.0,57.3605,57.3796,57.3161,57.3542,45000.0
2015-01-12 13:15:00,90.39,90.4,90.31,90.32,64800.0,57.3478,57.3542,57.2971,57.3034,64800.0
2015-01-12 13:20:00,90.32,90.33,90.14,90.15,128400.0,57.3034,57.3098,57.1892,57.1956,128400.0
2015-01-12 13:25:00,90.15,90.19,90.03,90.04,133200.0,57.1956,57.2209,57.1194,57.1258,133200.0
2015-01-12 13:30:00,90.04,90.09,89.97,90.09,126200.0,57.1258,57.1575,57.0814,57.1575,126200.0
2015-01-12 13:35:00,90.1,90.18,90.06,90.17,106600.0,57.1638,57.2146,57.1385,57.2083,106600.0
2015-01-12 13:40:00,90.18,90.2,90.08,90.18,77500.0,57.2146,57.2273,57.1512,57.2146,77500.0
2015-01-12 13:45:00,90.19,90.25,90.15,90.2,82900.0,57.2209,57.259,57.1956,57.2273,82900.0
2015-01-12 13:50:00,90.2,90.22,90.15,90.17,47400.0,57.2273,57.24,57.1956,57.2083,47400.0
2015-01-12 13:55:00,90.17,90.2,90.15,90.2,91400.0,57.2083,57.2273,57.1956,57.2273,91400.0
2015-01-12 14:00:00,90.2,90.26,90.16,90.25,126900.0,57.2273,57.2654,57.2019,57.259,126900.0
2015-01-12 14:05:00,90.26,90.33,90.2,90.31,98000.0,57.2654,57.3098,57.2273,57.2971,98000.0
2015-01-12 14:10:00,90.31,90.36,90.23,90.29,86400.0,57.2971,57.3288,57.2463,57.2844,86400.0
2015-01-12 14:15:00,90.3,90.31,90.16,90.16,94000.0,57.2907,57.2971,57.2019,57.2019,94000.0
2015-01-12 14:20:00,90.15,90.23,90.1,90.11,107200.0,57.1956,57.2463,57.1638,57.1702,107200.0
2015-01-12 14:25:00,90.12,90.15,90.02,90.05,91800.0,57.1765,57.1956,57.1131,57.1321,91800.0
2015-01-12 14:30:00,90.05,90.07,89.91,90.01,120800.0,57.1321,57.1448,57.0433,57.1067,120800.0
2015-01-12 14:35:00,90.02,90.02,89.92,89.93,93800.0,57.1131,57.1131,57.0496,57.056,93800.0
2015-01-12 14:40:00,89.92,89.97,89.86,89.97,142500.0,57.0496,57.0814,57.0116,57.0814,142500.0
2015-01-12 14:45:00,89.96,90.02,89.91,89.99,96700.0,57.075,57.1131,57.0433,57.0941,96700.0
2015-01-12 14:50:00,89.99,90.04,89.91,90.0,85800.0,57.0941,57.1258,57.0433,57.1004,85800.0
2015-01-12 14:55:00,90.0,90.11,90.0,90.08,91600.0,57.1004,57.1702,57.1004,57.1512,91600.0
2015-01-12 15:00:00,90.09,90.18,90.08,90.18,92000.0,57.1575,57.2146,57.1512,57.2146,92000.0
2015-01-12 15:05:00,90.17,90.18,90.01,90.04,101100.0,57.2083,57.2146,57.1067,57.1258,101100.0
2015-01-12 15:10:00,90.04,90.18,90.04,90.11,87400.0,57.1258,57.2146,57.1258,57.1702,87400.0
2015-01-12 15:15:00,90.11,90.3,90.09,90.22,126400.0,57.1702,57.2907,57.1575,57.24,126400.0
2015-01-12 15:20:00,90.22,90.31,90.13,90.13,121200.0,57.24,57.2971,57.1829,57.1829,121200.0
2015-01-12 15:25:00,90.14,90.29,90.13,90.25,137900.0,57.1892,57.2844,57.1829,57.259,137900.0
2015-01-12 15:30:00,90.25,90.28,90.09,90.11,167600.0,57.259,57.278,57.1575,57.1702,167600.0
2015-01-12 15:35:00,90.1,90.21,90.02,90.2,145300.0,57.1638,57.2336,57.1131,57.2273,145300.0
2015-01-12 15:40:00,90.2,90.31,90.19,90.3,195900.0,57.2273,57.2971,57.2209,57.2907,195900.0
2015-01-12 15:45:00,90.31,90.58,90.28,90.47,343200.0,57.2971,57.4684,57.278,57.3986,343200.0
2015-01-12 15:50:00,90.47,90.54,90.38,90.53,288100.0,57.3986,57.443,57.3415,57.4367,288100.0
2015-01-12 15:55:00,90.54,90.56,90.3,90.41,813400.0,57.443,57.4557,57.2907,57.3605,813400.0
2015-01-13 09:30:00,90.88,91.42,90.87,91.39,509500.0,57.6587,58.0013,57.6524,57.9823,509500.0
2015-01-13 09:35:00,91.39,91.43,90.64,90.75,242000.0,57.9823,58.0077,57.5064,57.5762,242000.0
2015-01-13 09:40:00,90.75,91.01,90.57,90.74,258500.0,57.5762,57.7412,57.462,57.5699,258500.0
2015-01-13 09:45:00,90.75,90.79,90.26,90.42,461000.0,57.5762,57.6016,57.2654,57.3669,461000.0
2015-01-13 09:50:00,90.42,90.58,90.29,90.29,220500.0,57.3669,57.4684,57.2844,57.2844,220500.0
2015-01-13 09:55:00,90.3,90.66,90.25,90.58,418700.0,57.2907,57.5191,57.259,57.4684,418700.0
2015-01-13 10:00:00,90.58,90.66,90.33,90.37,283100.0,57.4684,57.5191,57.3098,57.3351,283100.0
2015-01-13 10:05:00,90.38,90.45,90.28,90.29,238800.0,57.3415,57.3859,57.278,57.2844,238800.0
2015-01-13 10:10:00,90.3,90.32,90.03,90.06,239900.0,57.2907,57.3034,57.1194,57.1385,239900.0
2015-01-13 10:15:00,90.06,90.16,89.93,89.95,221000.0,57.1385,57.2019,57.056,57.0687,221000.0
2015-01-13 10:20:00,89.97,90.21,89.95,90.21,154300.0,57.0814,57.2336,57.0687,57.2336,154300.0
2015-01-13 10:25:00,90.2,90.3,90.15,90.17,261200.0,57.2273,57.2907,57.1956,57.2083,261200.0
2015-01-13 10:30:00,90.17,90.44,90.04,90.44,277600.0,57.2083,57.3796,57.1258,57.3796,277600.0
2015-01-13 10:35:00,90.45,90.65,90.44,90.55,203700.0,57.3859,57.5128,57.3796,57.4493,203700.0
2015-01-13 10:40:00,90.55,90.75,90.51,90.73,226100.0,57.4493,57.5762,57.424,57.5635,226100.0
2015-01-13 10:45:00,90.74,91.06,90.72,91.04,192600.0,57.5699,57.7729,57.5572,57.7602,192600.0
2015-01-13 10:50:00,91.04,91.13,90.89,90.92,239200.0,57.7602,57.8173,57.6651,57.6841,239200.0
2015-01-13 10:55:00,90.92,91.04,90.71,90.76,235600.0,57.6841,57.7602,57.5509,57.5826,235600.0
2015-01-13 11:00:00,90.76,90.85,90.73,90.76,348600.0,57.5826,57.6397,57.5635,57.5826,348600.0
2015-01-13 11:05:00,90.75,90.84,90.74,90.77,265400.0,57.5762,57.6333,57.5699,57.5889,265400.0
2015-01-13 11:10:00,90.76,90.8,90.62,90.72,98700.0,57.5826,57.608,57.4938,57.5572,98700.0
2015-01-13 11:15:00,90.73,90.76,90.57,90.58,96000.0,57.5635,57.5826,57.462,57.4684,96000.0
2015-01-13 11:20:00,90.59,90.61,90.48,90.5,104300.0,57.4747,57.4874,57.4049,57.4176,104300.0
2015-01-13 11:25:00,90.49,90.75,90.49,90.74,120800.0,57.4113,57.5762,57.4113,57.5699,120800.0
2015-01-13 11:30:00,90.74,90.8,90.54,90.56,83800.0,57.5699,57.608,57.443,57.4557,83800.0
2015-01-13 11:35:00,90.55,90.62,90.47,90.5,96000.0,57.4493,57.4938,57.3986,57.4176,96000.0
2015-01-13 11:40:00,90.5,90.57,90.42,90.52,145300.0,57.4176,57.462,57.3669,57.4303,145300.0
2015-01-13 11:45:00,90.52,90.64,90.44,90.6,143500.0,57.4303,57.5064,57.3796,57.4811,143500.0
2015-01-13 11:50:00,90.59,90.59,90.44,90.44,95500.0,57.4747,57.4747,57.3796,57.3796,95500.0
2015-01-13 11:55:00,90.44,90.49,90.32,90.41,71400.0,57.3796,57.4113,57.3034,57.3605,71400.0
2015-01-13 12:00:00,90.38,90.5,90.36,90.48,144100.0,57.3415,57.4176,57.3288,57.4049,144100.0
2015-01-13 12:05:00,90.49,90.5,90.39,90.41,99900.0,57.4113,57.4176,57.3478,57.3605,99900.0
2015-01-13 12:10:00,90.42,90.51,90.38,90.49,89000.0,57.3669,57.424,57.3415,57.4113,89000.0
2015-01-13 12:15:00,90.49,90.49,90.32,90.36,107200.0,57.4113,57.4113,57.3034,57.3288,107200.0
2015-01-13 12:20:00,90.35,90.36,90.18,90.23,129600.0,57.3225,57.3288,57.2146,57.2463,129600.0
2015-01-13 12:25:00,90.23,90.32,90.22,90.26,75800.0,57.2463,57.3034,57.24,57.2654,75800.0
2015-01-13 12:30:00,90.26,90.26,90.15,90.17,57500.0,57.2654,57.2654,57.1956,57.2083,57500.0
2015-01-13 12:35:00,90.17,90.29,90.14,90.19,97800.0,57.2083,57.2844,57.1892,57.2209,97800.0
2015-01-13 12:40:00,90.2,90.22,90.06,90.14,147900.0,57.2273,57.24,57.1385,57.1892,147900.0
2015-01-13 12:45:00,90.13,90.34,90.11,90.31,89700.0,57.1829,57.3161,57.1702,57.2971,89700.0
2015-01-13 12:50:00,90.31,90.37,90.26,90.29,88100.0,57.2971,57.3351,57.2654,57.2844,88100.0
2015-01-13 12:55:00,90.29,90.31,90.23,90.27,84600.0,57.2844,57.2971,57.2463,57.2717,84600.0
2015-01-13 13:00:00,90.27,90.31,90.21,90.28,159100.0,57.2717,57.2971,57.2336,57.278,159100.0
2015-01-13 13:05:00,90.27,90.32,90.19,90.19,86700.0,57.2717,57.3034,57.2209,57.2209,86700.0
2015-01-13 13:10:00,90.19,90.3,90.18,90.2,93900.0,57.2209,57.2907,57.2146,57.2273,93900.0
2015-01-13 13:15:00,90.2,90.26,90.17,90.22,122400.0,57.2273,57.2654,57.2083,57.24,122400.0
2015-01-13 13:20:00,90.2,90.21,89.9,89.93,282500.0,57.2273,57.2336,57.037,57.056,282500.0
2015-01-13 13:25:00,89.93,89.94,89.69,89.77,147100.0,57.056,57.0623,56.9037,56.9545,147100.0
2015-01-13 13:30:00,89.77,89.77,89.61,89.72,144500.0,56.9545,56.9545,56.853,56.9227,144500.0
2015-01-13 13:35:00,89.73,89.76,89.59,89.59,177200.0,56.9291,56.9481,56.8403,56.8403,177200.0
2015-01-13 13:40:00,89.59,89.72,89.51,89.68,179700.0,56.8403,56.9227,56.7895,56.8974,179700.0
2015-01-13 13:45:00,89.67,89.86,89.64,89.7,127400.0,56.891,57.0116,56.872,56.9101,127400.0
2015-01-13 13:50:00,89.7,89.75,89.3,89.36,232800.0,56.9101,56.9418,56.6563,56.6943,232800.0
2015-01-13 13:55:00,89.36,89.52,89.28,89.45,125600.0,56.6943,56.7959,56.6436,56.7514,125600.0
2015-01-13 14:00:00,89.44,89.44,89.24,89.33,219100.0,56.7451,56.7451,56.6182,56.6753,219100.0
2015-01-13 14:05:00,89.33,89.38,89.13,89.25,217600.0,56.6753,56.707,56.5484,56.6246,217600.0
2015-01-13 14:10:00,89.27,89.31,89.11,89.17,301400.0,56.6372,56.6626,56.5357,56.5738,301400.0
2015-01-13 14:15:00,89.16,89.37,89.12,89.31,173600.0,56.5675,56.7007,56.5421,56.6626,173600.0
2015-01-13 14:20:00,89.31,89.4,89.3,89.39,118200.0,56.6626,56.7197,56.6563,56.7134,118200.0
2015-01-13 14:25:00,89.38,89.67,89.37,89.65,182900.0,56.707,56.891,56.7007,56.8783,182900.0
2015-01-13 14:30:00,89.66,89.73,89.57,89.58,165000.0,56.8847,56.9291,56.8276,56.8339,165000.0
2015-01-13 14:35:00,89.59,89.62,89.52,89.56,91400.0,56.8403,56.8593,56.7959,56.8212,91400.0
2015-01-13 14:40:00,89.57,89.68,89.51,89.64,163800.0,56.8276,56.8974,56.7895,56.872,163800.0
2015-01-13 14:45:00,89.64,89.67,89.54,89.63,215800.0,56.872,56.891,56.8085,56.8656,215800.0
2015-01-13 14:50:00,89.63,89.79,89.6,89.7,170100.0,56.8656,56.9672,56.8466,56.9101,170100.0
2015-01-13 14:55:00,89.7,89.72,89.31,89.34,113000.0,56.9101,56.9227,56.6626,56.6817,113000.0
2015-01-13 15:00:00,89.32,89.4,89.28,89.37,127900.0,56.669,56.7197,56.6436,56.7007,127900.0
2015-01-13 15:05:00,89.34,89.41,89.27,89.3,221900.0,56.6817,56.7261,56.6372,56.6563,221900.0
2015-01-13 15:10:00,89.3,89.56,89.29,89.56,239600.0,56.6563,56.8212,56.6499,56.8212,239600.0
2015-01-13 15:15:00,89.55,89.75,89.51,89.66,146600.0,56.8149,56.9418,56.7895,56.8847,146600.0
2015-01-13 15:20:00,89.63,89.74,89.57,89.67,164700.0,56.8656,56.9354,56.8276,56.891,164700.0
2015-01-13 15:25:00,89.66,89.74,89.51,89.52,168100.0,56.8847,56.9354,56.7895,56.7959,168100.0
2015-01-13 15:30:00,89.53,89.88,89.51,89.8,209800.0,56.8022,57.0243,56.7895,56.9735,209800.0
2015-01-13 15:35:00,89.81,90.34,89.8,90.28,349800.0,56.9798,57.3161,56.9735,57.278,349800.0
2015-01-13 15:40:00,90.28,90.34,90.08,90.15,254500.0,57.278,57.3161,57.1512,57.1956,254500.0
2015-01-13 15:45:00,90.14,90.16,89.84,89.84,224300.0,57.1892,57.2019,56.9989,56.9989,224300.0
2015-01-13 15:50:00,89.83,89.91,89.74,89.86,321100.0,56.9925,57.0433,56.9354,57.0116,321100.0
2015-01-13 15:55:00,89.87,90.06,89.78,90.0,661400.0,57.0179,57.1385,56.9608,57.1004,661400.0
2015-01-14 09:30:00,88.95,89.87,88.9,89.5,591900.0,56.4342,57.0179,56.4025,56.7832,591900.0
2015-01-14 09:35:00,89.5,89.87,89.2,89.41,233200.0,56.7832,57.0179,56.5928,56.7261,233200.0
2015-01-14 09:40:00,89.42,89.53,89.04,89.13,446700.0,56.7324,56.8022,56.4913,56.5484,446700.0
2015-01-14 09:45:00,89.13,89.48,88.93,89.45,336400.0,56.5484,56.7705,56.4215,56.7514,336400.0
2015-01-14 09:50:00,89.46,89.47,89.05,89.06,282000.0,56.7578,56.7641,56.4977,56.504,282000.0
2015-01-14 09:55:00,89.07,89.07,88.76,88.76,164500.0,56.5104,56.5104,56.3137,56.3137,164500.0
2015-01-14 10:00:00,88.76,88.94,88.7,88.76,238300.0,56.3137,56.4279,56.2756,56.3137,238300.0
2015-01-14 10:05:00,88.77,89.19,88.76,89.16,263400.0,56.32,56.5865,56.3137,56.5675,263400.0
2015-01-14 10:10:00,89.17,89.31,89.1,89.19,208600.0,56.5738,56.6626,56.5294,56.5865,208600.0
2015-01-14 10:15:00,89.21,89.24,89.05,89.14,159800.0,56.5992,56.6182,56.4977,56.5548,159800.0
2015-01-14 10:20:00,89.14,89.2,89.03,89.05,214100.0,56.5548,56.5928,56.485,56.4977,214100.0
2015-01-14 10:25:00,89.03,89.13,88.89,89.08,274100.0,56.485,56.5484,56.3962,56.5167,274100.0
2015-01-14 10:30:00,89.08,89.08,88.8,88.93,294500.0,56.5167,56.5167,56.3391,56.4215,294500.0
2015-01-14 10:35:00,88.94,89.0,88.76,88.9,180400.0,56.4279,56.4659,56.3137,56.4025,180400.0
2015-01-14 10:40:00,88.88,89.08,88.79,89.06,190200.0,56.3898,56.5167,56.3327,56.504,190200.0
2015-01-14 10:45:00,89.06,89.12,88.87,88.95,163200.0,56.504,56.5421,56.3835,56.4342,163200.0
2015-01-14 10:50:00,88.95,89.12,88.9,88.93,146600.0,56.4342,56.5421,56.4025,56.4215,146600.0
2015-01-14 10:55:00,88.94,88.97,88.81,88.86,99500.0,56.4279,56.4469,56.3454,56.3771,99500.0
2015-01-14 11:00:00,88.87,88.9,88.6,88.64,433000.0,56.3835,56.4025,56.2122,56.2375,433000.0
2015-01-14 11:05:00,88.62,88.69,88.44,88.47,309700.0,56.2249,56.2693,56.1107,56.1297,309700.0
2015-01-14 11:10:00,88.46,88.57,88.22,88.23,212800.0,56.1233,56.1931,55.9711,55.9774,212800.0
2015-01-14 11:15:00,88.23,88.31,88.18,88.19,168800.0,55.9774,56.0282,55.9457,55.952,168800.0
2015-01-14 11:20:00,88.19,88.36,88.18,88.31,169800.0,55.952,56.0599,55.9457,56.0282,169800.0
2015-01-14 11:25:00,88.3,88.32,88.08,88.15,268600.0,56.0218,56.0345,55.8823,55.9267,268600.0
2015-01-14 11:30:00,88.16,88.32,88.12,88.22,159100.0,55.933,56.0345,55.9076,55.9711,159100.0
2015-01-14 11:35:00,88.22,88.34,88.19,88.33,165300.0,55.9711,56.0472,55.952,56.0409,165300.0
2015-01-14 11:40:00,88.33,88.51,88.25,88.29,156400.0,56.0409,56.1551,55.9901,56.0155,156400.0
2015-01-14 11:45:00,88.29,88.36,88.24,88.26,92600.0,56.0155,56.0599,55.9838,55.9965,92600.0
2015-01-14 11:50:00,88.26,88.28,88.08,88.15,217200.0,55.9965,56.0091,55.8823,55.9267,217200.0
2015-01-14 11:55:00,88.15,88.16,88.01,88.07,194900.0,55.9267,55.933,55.8378,55.8759,194900.0
2015-01-14 12:00:00,88.07,88.12,88.02,88.09,242000.0,55.8759,55.9076,55.8442,55.8886,242000.0
2015-01-14 12:05:00,88.1,88.1,87.78,87.8,389300.0,55.8949,55.8949,55.6919,55.7046,389300.0
2015-01-14 12:10:00,87.79,87.82,87.69,87.78,182800.0,55.6983,55.7173,55.6348,55.6919,182800.0
2015-01-14 12:15:00,87.79,87.88,87.76,87.85,159300.0,55.6983,55.7554,55.6792,55.7363,159300.0
2015-01-14 12:20:00,87.85,87.9,87.75,87.87,182900.0,55.7363,55.7681,55.6729,55.749,182900.0
2015-01-14 12:25:00,87.88,88.08,87.87,87.98,159200.0,55.7554,55.8823,55.749,55.8188,159200.0
2015-01-14 12:30:00,87.98,88.08,87.9,88.03,112600.0,55.8188,55.8823,55.7681,55.8505,112600.0
2015-01-14 12:35:00,88.03,88.29,87.98,88.16,130000.0,55.8505,56.0155,55.8188,55.933,130000.0
2015-01-14 12:40:00,88.17,88.2,88.05,88.06,130000.0,55.9394,55.9584,55.8632,55.8696,130000.0
2015-01-14 12:45:00,88.06,88.07,87.85,87.86,155400.0,55.8696,55.8759,55.7363,55.7427,155400.0
2015-01-14 12:50:00,87.85,87.88,87.7,87.73,151100.0,55.7363,55.7554,55.6412,55.6602,151100.0
2015-01-14 12:55:00,87.73,87.93,87.62,87.92,193000.0,55.6602,55.7871,55.5904,55.7807,193000.0
2015-01-14 13:00:00,87.91,87.98,87.78,87.81,98100.0,55.7744,55.8188,55.6919,55.711,98100.0
2015-01-14 13:05:00,87.81,87.82,87.59,87.66,134800.0,55.711,55.7173,55.5714,55.6158,134800.0
2015-01-14 13:10:00,87.65,87.66,87.51,87.54,131600.0,55.6094,55.6158,55.5206,55.5397,131600.0
2015-01-14 13:15:00,87.53,87.64,87.5,87.61,134900.0,55.5333,55.6031,55.5143,55.5841,134900.0
2015-01-14 13:20:00,87.61,87.61,87.5,87.51,102700.0,55.5841,55.5841,55.5143,55.5206,102700.0
2015-01-14 13:25:00,87.51,87.6,87.48,87.5,174200.0,55.5206,55.5777,55.5016,55.5143,174200.0
2015-01-14 13:30:00,87.49,87.53,87.37,87.47,205300.0,55.5079,55.5333,55.4318,55.4952,205300.0
2015-01-14 13:35:00,87.46,87.47,87.4,87.43,161500.0,55.4889,55.4952,55.4508,55.4699,161500.0
2015-01-14 13:40:00,87.42,87.47,87.32,87.32,189000.0,55.4635,55.4952,55.4001,55.4001,189000.0
2015-01-14 13:45:00,87.33,87.65,87.26,87.6,239700.0,55.4064,55.6094,55.362,55.5777,239700.0
2015-01-14 13:50:00,87.61,87.67,87.5,87.65,189400.0,55.5841,55.6221,55.5143,55.6094,189400.0
2015-01-14 13:55:00,87.66,87.77,87.65,87.72,155200.0,55.6158,55.6856,55.6094,55.6539,155200.0
2015-01-14 14:00:00,87.71,87.91,87.66,87.88,206600.0,55.6475,55.7744,55.6158,55.7554,206600.0
2015-01-14 14:05:00,87.88,87.94,87.77,87.84,165000.0,55.7554,55.7934,55.6856,55.73,165000.0
2015-01-14 14:10:00,87.84,88.33,87.78,88.31,337500.0,55.73,56.0409,55.6919,56.0282,337500.0
2015-01-14 14:15:00,88.3,88.74,88.3,88.73,395100.0,56.0218,56.301,56.0218,56.2946,395100.0
2015-01-14 14:20:00,88.73,88.75,88.61,88.67,382500.0,56.2946,56.3073,56.2185,56.2566,382500.0
2015-01-14 14:25:00,88.66,89.32,88.65,89.29,484100.0,56.2502,56.669,56.2439,56.6499,484100.0
2015-01-14 14:30:00,89.3,89.5,89.12,89.17,633600.0,56.6563,56.7832,56.5421,56.5738,633600.0
2015-01-14 14:35:00,89.17,89.19,88.87,89.05,323400.0,56.5738,56.5865,56.3835,56.4977,323400.0
2015-01-14 14:40:00,89.06,89.13,88.79,88.84,255100.0,56.504,56.5484,56.3327,56.3644,255100.0
2015-01-14 14:45:00,88.85,88.95,88.78,88.83,172900.0,56.3708,56.4342,56.3264,56.3581,172900.0
2015-01-14 14:50:00,88.83,88.83,88.63,88.77,281100.0,56.3581,56.3581,56.2312,56.32,281100.0
2015-01-14 14:55:00,88.78,88.97,88.75,88.8,160900.0,56.3264,56.4469,56.3073,56.3391,160900.0
2015-01-14 15:00:00,88.79,88.97,88.72,88.92,164300.0,56.3327,56.4469,56.2883,56.4152,164300.0
2015-01-14 15:05:00,88.92,89.23,88.92,89.14,243300.0,56.4152,56.6119,56.4152,56.5548,243300.0
2015-01-14 15:10:00,89.14,89.25,88.97,89.25,330400.0,56.5548,56.6246,56.4469,56.6246,330400.0
2015-01-14 15:15:00,89.25,89.88,89.25,89.7,475300.0,56.6246,57.0243,56.6246,56.9101,475300.0
2015-01-14 15:20:00,89.72,89.89,89.54,89.67,212200.0,56.9227,57.0306,56.8085,56.891,212200.0
2015-01-14 15:25:00,89.67,89.68,89.33,89.56,281900.0,56.891,56.8974,56.6753,56.8212,281900.0
2015-01-14 15:30:00,89.58,89.73,89.37,89.47,346300.0,56.8339,56.9291,56.7007,56.7641,346300.0
2015-01-14 15:35:00,89.48,89.48,89.25,89.37,322800.0,56.7705,56.7705,56.6246,56.7007,322800.0
2015-01-14 15:40:00,89.37,89.7,89.36,89.55,404600.0,56.7007,56.9101,56.6943,56.8149,404600.0
2015-01-14 15:45:00,89.55,89.79,89.52,89.7,598800.0,56.8149,56.9672,56.7959,56.9101,598800.0
2015-01-14 15:50:00,89.7,89.81,89.69,89.78,483400.0,56.9101,56.9798,56.9037,56.9608,483400.0
2015-01-14 15:55:00,89.78,89.85,89.64,89.73,755400.0,56.9608,57.0052,56.872,56.9291,755400.0
2015-01-15 09:30:00,90.45,90.66,89.82,89.9,629600.0,57.3859,57.5191,56.9862,57.037,629600.0
2015-01-15 09:35:00,89.9,90.23,89.44,89.66,304800.0,57.037,57.2463,56.7451,56.8847,304800.0
2015-01-15 09:40:00,89.66,89.7,89.04,89.04,331500.0,56.8847,56.9101,56.4913,56.4913,331500.0
2015-01-15 09:45:00,89.02,89.27,88.88,89.0,231800.0,56.4786,56.6372,56.3898,56.4659,231800.0
2015-01-15 09:50:00,89.0,89.34,88.84,89.13,250700.0,56.4659,56.6817,56.3644,56.5484,250700.0
2015-01-15 09:55:00,89.14,89.26,88.88,88.97,148100.0,56.5548,56.6309,56.3898,56.4469,148100.0
2015-01-15 10:00:00,88.97,89.36,88.81,89.28,191800.0,56.4469,56.6943,56.3454,56.6436,191800.0
2015-01-15 10:05:00,89.25,89.6,89.17,89.51,173500.0,56.6246,56.8466,56.5738,56.7895,173500.0
2015-01-15 10:10:00,89.5,89.67,89.34,89.6,280700.0,56.7832,56.891,56.6817,56.8466,280700.0
2015-01-15 10:15:00,89.59,89.91,89.54,89.73,249500.0,56.8403,57.0433,56.8085,56.9291,249500.0
2015-01-15 10:20:00,89.75,89.84,89.56,89.69,218000.0,56.9418,56.9989,56.8212,56.9037,218000.0
2015-01-15 10:25:00,89.69,89.78,89.43,89.53,193800.0,56.9037,56.9608,56.7388,56.8022,193800.0
2015-01-15 10:30:00,89.54,89.79,89.53,89.59,194700.0,56.8085,56.9672,56.8022,56.8403,194700.0
2015-01-15 10:35:00,89.6,89.76,89.38,89.48,224300.0,56.8466,56.9481,56.707,56.7705,224300.0
2015-01-15 10:40:00,89.49,89.49,89.0,89.03,292400.0,56.7768,56.7768,56.4659,56.485,292400.0
2015-01-15 10:45:00,89.03,89.18,88.93,88.97,188900.0,56.485,56.5801,56.4215,56.4469,188900.0
2015-01-15 10:50:00,88.96,89.08,88.92,89.04,146200.0,56.4406,56.5167,56.4152,56.4913,146200.0
2015-01-15 10:55:00,89.05,89.05,88.8,88.88,185200.0,56.4977,56.4977,56.3391,56.3898,185200.0
2015-01-15 11:00:00,88.89,89.04,88.75,88.84,189400.0,56.3962,56.4913,56.3073,56.3644,189400.0
2015-01-15 11:05:00,88.84,88.91,88.61,88.75,199400.0,56.3644,56.4088,56.2185,56.3073,199400.0
2015-01-15 11:10:00,88.76,88.86,88.69,88.79,151000.0,56.3137,56.3771,56.2693,56.3327,151000.0
2015-01-15 11:15:00,88.78,88.8,88.52,88.7,238800.0,56.3264,56.3391,56.1614,56.2756,238800.0
2015-01-15 11:20:00,88.7,88.77,88.59,88.73,246200.0,56.2756,56.32,56.2058,56.2946,246200.0
2015-01-15 11:25:00,88.72,88.78,88.53,88.6,210900.0,56.2883,56.3264,56.1678,56.2122,210900.0
2015-01-15 11:30:00,88.6,88.79,88.51,88.75,285500.0,56.2122,56.3327,56.1551,56.3073,285500.0
2015-01-15 11:35:00,88.76,88.83,88.56,88.74,151500.0,56.3137,56.3581,56.1868,56.301,151500.0
2015-01-15 11:40:00,88.77,89.27,88.74,89.2,240300.0,56.32,56.6372,56.301,56.5928,240300.0
2015-01-15 11:45:00,89.2,89.46,89.19,89.37,148600.0,56.5928,56.7578,56.5865,56.7007,148600.0
2015-01-15 11:50:00,89.37,89.41,89.07,89.14,182100.0,56.7007,56.7261,56.5104,56.5548,182100.0
2015-01-15 11:55:00,89.14,89.17,88.95,88.95,116900.0,56.5548,56.5738,56.4342,56.4342,116900.0
2015-01-15 12:00:00,88.97,89.35,88.97,89.04,128100.0,56.4469,56.688,56.4469,56.4913,128100.0
2015-01-15 12:05:00,89.06,89.21,89.01,89.01,139900.0,56.504,56.5992,56.4723,56.4723,139900.0
2015-01-15 12:10:00,89.03,89.14,88.97,89.05,105800.0,56.485,56.5548,56.4469,56.4977,105800.0
2015-01-15 12:15:00,89.05,89.06,88.82,88.93,110000.0,56.4977,56.504,56.3517,56.4215,110000.0
2015-01-15 12:20:00,88.92,89.02,88.86,88.94,120700.0,56.4152,56.4786,56.3771,56.4279,120700.0
2015-01-15 12:25:00,88.94,89.23,88.91,89.12,98000.0,56.4279,56.6119,56.4088,56.5421,98000.0
2015-01-15 12:30:00,89.12,89.21,88.96,89.17,123300.0,56.5421,56.5992,56.4406,56.5738,123300.0
2015-01-15 12:35:00,89.16,89.17,88.92,89.02,95700.0,56.5675,56.5738,56.4152,56.4786,95700.0
2015-01-15 12:40:00,89.02,89.17,88.97,89.03,118100.0,56.4786,56.5738,56.4469,56.485,118100.0
2015-01-15 12:45:00,89.02,89.06,88.92,88.99,245300.0,56.4786,56.504,56.4152,56.4596,245300.0
2015-01-15 12:50:00,88.98,89.0,88.88,88.97,198900.0,56.4533,56.4659,56.3898,56.4469,198900.0
2015-01-15 12:55:00,88.98,89.06,88.87,89.03,111800.0,56.4533,56.504,56.3835,56.485,111800.0
2015-01-15 13:00:00,89.04,89.3,89.0,89.23,126900.0,56.4913,56.6563,56.4659,56.6119,126900.0
2015-01-15 13:05:00,89.22,89.3,89.17,89.19,116300.0,56.6055,56.6563,56.5738,56.5865,116300.0
2015-01-15 13:10:00,89.2,89.27,89.06,89.19,172500.0,56.5928,56.6372,56.504,56.5865,172500.0
2015-01-15 13:15:00,89.2,89.27,89.06,89.12,207700.0,56.5928,56.6372,56.504,56.5421,207700.0
2015-01-15 13:20:00,89.12,89.14,88.98,88.98,122800.0,56.5421,56.5548,56.4533,56.4533,122800.0
2015-01-15 13:25:00,88.99,89.03,88.86,88.9,89400.0,56.4596,56.485,56.3771,56.4025,89400.0
2015-01-15 13:30:00,88.9,88.95,88.76,88.81,82300.0,56.4025,56.4342,56.3137,56.3454,82300.0
2015-01-15 13:35:00,88.81,88.95,88.71,88.73,133100.0,56.3454,56.4342,56.282,56.2946,133100.0
2015-01-15 13:40:00,88.72,88.77,88.61,88.73,148800.0,56.2883,56.32,56.2185,56.2946,148800.0
2015-01-15 13:45:00,88.71,88.79,88.66,88.75,114200.0,56.282,56.3327,56.2502,56.3073,114200.0
2015-01-15 13:50:00,88.75,89.05,88.74,89.0,185200.0,56.3073,56.4977,56.301,56.4659,185200.0
2015-01-15 13:55:00,89.0,89.03,88.88,88.89,87000.0,56.4659,56.485,56.3898,56.3962,87000.0
2015-01-15 14:00:00,88.89,89.04,88.81,89.0,105200.0,56.3962,56.4913,56.3454,56.4659,105200.0
2015-01-15 14:05:00,89.0,89.26,88.95,89.21,150900.0,56.4659,56.6309,56.4342,56.5992,150900.0
2015-01-15 14:10:00,89.21,89.24,89.01,89.13,99300.0,56.5992,56.6182,56.4723,56.5484,99300.0
2015-01-15 14:15:00,89.14,89.25,89.08,89.18,111900.0,56.5548,56.6246,56.5167,56.5801,111900.0
2015-01-15 14:20:00,89.18,89.19,88.94,89.0,151900.0,56.5801,56.5865,56.4279,56.4659,151900.0
2015-01-15 14:25:00,89.03,89.12,88.88,88.96,99600.0,56.485,56.5421,56.3898,56.4406,99600.0
2015-01-15 14:30:00,88.94,89.18,88.86,89.16,147200.0,56.4279,56.5801,56.3771,56.5675,147200.0
2015-01-15 14:35:00,89.17,89.19,89.01,89.09,91700.0,56.5738,56.5865,56.4723,56.523,91700.0
2015-01-15 14:40:00,89.1,89.21,89.04,89.13,138300.0,56.5294,56.5992,56.4913,56.5484,138300.0
2015-01-15 14:45:00,89.13,89.27,89.06,89.16,130400.0,56.5484,56.6372,56.504,56.5675,130400.0
2015-01-15 14:50:00,89.15,89.43,89.13,89.42,227400.0,56.5611,56.7388,56.5484,56.7324,227400.0
2015-01-15 14:55:00,89.41,89.69,89.37,89.52,194200.0,56.7261,56.9037,56.7007,56.7959,194200.0
2015-01-15 15:00:00,89.53,89.59,89.43,89.48,140000.0,56.8022,56.8403,56.7388,56.7705,140000.0
2015-01-15 15:05:00,89.48,89.48,89.33,89.4,144900.0,56.7705,56.7705,56.6753,56.7197,144900.0
2015-01-15 15:10:00,89.39,89.4,89.2,89.33,183000.0,56.7134,56.7197,56.5928,56.6753,183000.0
2015-01-15 15:15:00,89.32,89.41,89.19,89.41,145700.0,56.669,56.7261,56.5865,56.7261,145700.0
2015-01-15 15:20:00,89.41,89.41,89.25,89.39,175000.0,56.7261,56.7261,56.6246,56.7134,175000.0
2015-01-15 15:25:00,89.4,89.61,89.4,89.58,327100.0,56.7197,56.853,56.7197,56.8339,327100.0
2015-01-15 15:30:00,89.57,89.58,89.37,89.48,277700.0,56.8276,56.8339,56.7007,56.7705,277700.0
2015-01-15 15:35:00,89.47,89.47,89.24,89.37,366400.0,56.7641,56.7641,56.6182,56.7007,366400.0
2015-01-15 15:40:00,89.37,89.54,89.33,89.46,198400.0,56.7007,56.8085,56.6753,56.7578,198400.0
2015-01-15 15:45:00,89.46,89.49,89.31,89.34,283500.0,56.7578,56.7768,56.6626,56.6817,283500.0
2015-01-15 15:50:00,89.33,89.35,89.04,89.06,329500.0,56.6753,56.688,56.4913,56.504,329500.0
2015-01-15 15:55:00,89.06,89.06,88.9,88.97,706300.0,56.504,56.504,56.4025,56.4469,706300.0
2015-01-16 09:30:00,88.98,89.5,88.98,89.31,1590800.0,56.4533,56.7832,56.4533,56.6626,1590800.0
2015-01-16 09:35:00,89.33,89.9,89.32,89.77,392000.0,56.6753,57.037,56.669,56.9545,392000.0
2015-01-16 09:40:00,89.77,90.03,89.72,89.95,249200.0,56.9545,57.1194,56.9227,57.0687,249200.0
2015-01-16 09:45:00,89.96,90.03,89.69,90.02,297200.0,57.075,57.1194,56.9037,57.1131,297200.0
2015-01-16 09:50:00,90.02,90.15,89.91,89.91,179900.0,57.1131,57.1956,57.0433,57.0433,179900.0
2015-01-16 09:55:00,89.9,90.02,89.61,89.67,121800.0,57.037,57.1131,56.853,56.891,121800.0
2015-01-16 10:00:00,89.68,89.93,89.64,89.85,225300.0,56.8974,57.056,56.872,57.0052,225300.0
2015-01-16 10:05:00,89.82,90.12,89.75,89.87,246700.0,56.9862,57.1765,56.9418,57.0179,246700.0
2015-01-16 10:10:00,89.88,90.12,89.87,90.1,192500.0,57.0243,57.1765,57.0179,57.1638,192500.0
2015-01-16 10:15:00,90.1,90.48,90.09,90.4,230800.0,57.1638,57.4049,57.1575,57.3542,230800.0
2015-01-16 10:20:00,90.39,90.5,90.24,90.48,195000.0,57.3478,57.4176,57.2527,57.4049,195000.0
2015-01-16 10:25:00,90.49,90.62,90.43,90.52,281600.0,57.4113,57.4938,57.3732,57.4303,281600.0
2015-01-16 10:30:00,90.52,90.78,90.51,90.78,178400.0,57.4303,57.5953,57.424,57.5953,178400.0
2015-01-16 10:35:00,90.77,90.87,90.61,90.67,200800.0,57.5889,57.6524,57.4874,57.5255,200800.0
2015-01-16 10:40:00,90.67,90.8,90.5,90.59,156700.0,57.5255,57.608,57.4176,57.4747,156700.0
2015-01-16 10:45:00,90.6,90.61,90.38,90.58,164300.0,57.4811,57.4874,57.3415,57.4684,164300.0
2015-01-16 10:50:00,90.56,90.6,90.42,90.47,150800.0,57.4557,57.4811,57.3669,57.3986,150800.0
2015-01-16 10:55:00,90.47,90.83,90.45,90.71,228300.0,57.3986,57.627,57.3859,57.5509,228300.0
2015-01-16 11:00:00,90.71,90.86,90.57,90.58,143500.0,57.5509,57.646,57.462,57.4684,143500.0
2015-01-16 11:05:00,90.58,90.77,90.5,90.77,229500.0,57.4684,57.5889,57.4176,57.5889,229500.0
2015-01-16 11:10:00,90.77,90.8,90.4,90.5,193800.0,57.5889,57.608,57.3542,57.4176,193800.0
2015-01-16 11:15:00,90.51,90.68,90.45,90.45,111600.0,57.424,57.5318,57.3859,57.3859,111600.0
2015-01-16 11:20:00,90.46,90.52,90.32,90.39,125900.0,57.3922,57.4303,57.3034,57.3478,125900.0
2015-01-16 11:25:00,90.39,90.5,90.26,90.42,158900.0,57.3478,57.4176,57.2654,57.3669,158900.0
2015-01-16 11:30:00,90.41,90.45,90.29,90.4,169800.0,57.3605,57.3859,57.2844,57.3542,169800.0
2015-01-16 11:35:00,90.41,90.75,90.4,90.7,135000.0,57.3605,57.5762,57.3542,57.5445,135000.0
2015-01-16 11:40:00,90.71,90.8,90.52,90.58,137300.0,57.5509,57.608,57.4303,57.4684,137300.0
2015-01-16 11:45:00,90.58,90.63,90.42,90.46,138500.0,57.4684,57.5001,57.3669,57.3922,138500.0
2015-01-16 11:50:00,90.46,90.47,90.22,90.25,108900.0,57.3922,57.3986,57.24,57.259,108900.0
2015-01-16 11:55:00,90.22,90.31,90.15,90.24,141900.0,57.24,57.2971,57.1956,57.2527,141900.0
2015-01-16 12:00:00,90.24,90.5,90.23,90.41,96800.0,57.2527,57.4176,57.2463,57.3605,96800.0
2015-01-16 12:05:00,90.4,90.5,90.22,90.25,82900.0,57.3542,57.4176,57.24,57.259,82900.0
2015-01-16 12:10:00,90.25,90.46,90.25,90.42,131900.0,57.259,57.3922,57.259,57.3669,131900.0
2015-01-16 12:15:00,90.42,90.43,90.32,90.36,51900.0,57.3669,57.3732,57.3034,57.3288,51900.0
2015-01-16 12:20:00,90.35,90.43,90.25,90.39,78000.0,57.3225,57.3732,57.259,57.3478,78000.0
2015-01-16 12:25:00,90.39,90.52,90.37,90.48,87700.0,57.3478,57.4303,57.3351,57.4049,87700.0
2015-01-16 12:30:00,90.46,90.56,90.43,90.56,63400.0,57.3922,57.4557,57.3732,57.4557,63400.0
2015-01-16 12:35:00,90.57,90.59,90.38,90.42,60600.0,57.462,57.4747,57.3415,57.3669,60600.0
2015-01-16 12:40:00,90.43,90.57,90.36,90.54,101600.0,57.3732,57.462,57.3288,57.443,101600.0
2015-01-16 12:45:00,90.55,90.67,90.46,90.62,120600.0,57.4493,57.5255,57.3922,57.4938,120600.0
2015-01-16 12:50:00,90.63,90.85,90.63,90.69,101200.0,57.5001,57.6397,57.5001,57.5382,101200.0
2015-01-16 12:55:00,90.69,90.77,90.65,90.73,86800.0,57.5382,57.5889,57.5128,57.5635,86800.0
2015-01-16 13:00:00,90.73,90.76,90.62,90.64,73400.0,57.5635,57.5826,57.4938,57.5064,73400.0
2015-01-16 13:05:00,90.65,90.88,90.64,90.78,125900.0,57.5128,57.6587,57.5064,57.5953,125900.0
2015-01-16 13:10:00,90.78,90.79,90.59,90.59,90900.0,57.5953,57.6016,57.4747,57.4747,90900.0
2015-01-16 13:15:00,90.59,90.6,90.49,90.5,57400.0,57.4747,57.4811,57.4113,57.4176,57400.0
2015-01-16 13:20:00,90.5,90.52,90.38,90.52,66400.0,57.4176,57.4303,57.3415,57.4303,66400.0
2015-01-16 13:25:00,90.51,90.51,90.31,90.45,97500.0,57.424,57.424,57.2971,57.3859,97500.0
2015-01-16 13:30:00,90.47,90.59,90.45,90.59,79400.0,57.3986,57.4747,57.3859,57.4747,79400.0
2015-01-16 13:35:00,90.59,90.78,90.56,90.75,87600.0,57.4747,57.5953,57.4557,57.5762,87600.0
2015-01-16 13:40:00,90.75,90.75,90.54,90.61,67900.0,57.5762,57.5762,57.443,57.4874,67900.0
2015-01-16 13:45:00,90.61,90.73,90.54,90.71,124900.0,57.4874,57.5635,57.443,57.5509,124900.0
2015-01-16 13:50:00,90.72,90.83,90.7,90.82,107000.0,57.5572,57.627,57.5445,57.6206,107000.0
2015-01-16 13:55:00,90.83,90.86,90.74,90.76,92200.0,57.627,57.646,57.5699,57.5826,92200.0
2015-01-16 14:00:00,90.75,90.84,90.75,90.81,117500.0,57.5762,57.6333,57.5762,57.6143,117500.0
2015-01-16 14:05:00,90.8,90.87,90.79,90.86,93300.0,57.608,57.6524,57.6016,57.646,93300.0
2015-01-16 14:10:00,90.85,90.87,90.7,90.74,137000.0,57.6397,57.6524,57.5445,57.5699,137000.0
2015-01-16 14:15:00,90.73,90.8,90.67,90.76,101000.0,57.5635,57.608,57.5255,57.5826,101000.0
2015-01-16 14:20:00,90.75,90.83,90.63,90.79,73800.0,57.5762,57.627,57.5001,57.6016,73800.0
2015-01-16 14:25:00,90.79,90.95,90.79,90.87,98600.0,57.6016,57.7031,57.6016,57.6524,98600.0
2015-01-16 14:30:00,90.87,90.9,90.69,90.87,89800.0,57.6524,57.6714,57.5382,57.6524,89800.0
2015-01-16 14:35:00,90.86,90.94,90.83,90.92,66000.0,57.646,57.6968,57.627,57.6841,66000.0
2015-01-16 14:40:00,90.9,91.0,90.88,90.97,98400.0,57.6714,57.7348,57.6587,57.7158,98400.0
2015-01-16 14:45:00,90.97,90.98,90.87,90.9,84300.0,57.7158,57.7222,57.6524,57.6714,84300.0
2015-01-16 14:50:00,90.89,91.09,90.89,91.08,218400.0,57.6651,57.7919,57.6651,57.7856,218400.0
2015-01-16 14:55:00,91.08,91.08,90.96,91.0,130300.0,57.7856,57.7856,57.7095,57.7348,130300.0
2015-01-16 15:00:00,91.0,91.0,90.9,90.93,83700.0,57.7348,57.7348,57.6714,57.6904,83700.0
2015-01-16 15:05:00,90.93,90.94,90.81,90.82,87500.0,57.6904,57.6968,57.6143,57.6206,87500.0
2015-01-16 15:10:00,90.82,90.83,90.7,90.72,100500.0,57.6206,57.627,57.5445,57.5572,100500.0
2015-01-16 15:15:00,90.72,90.81,90.68,90.68,110400.0,57.5572,57.6143,57.5318,57.5318,110400.0
2015-01-16 15:20:00,90.69,90.86,90.68,90.86,177600.0,57.5382,57.646,57.5318,57.646,177600.0
2015-01-16 15:25:00,90.87,90.91,90.79,90.84,169200.0,57.6524,57.6777,57.6016,57.6333,169200.0
2015-01-16 15:30:00,90.83,90.93,90.81,90.85,154400.0,57.627,57.6904,57.6143,57.6397,154400.0
2015-01-16 15:35:00,90.85,91.03,90.81,91.0,203400.0,57.6397,57.7539,57.6143,57.7348,203400.0
2015-01-16 15:40:00,91.0,91.1,90.95,91.06,283100.0,57.7348,57.7983,57.7031,57.7729,283100.0
2015-01-16 15:45:00,91.07,91.16,91.02,91.09,480800.0,57.7793,57.8364,57.7475,57.7919,480800.0
2015-01-16 15:50:00,91.1,91.11,90.94,90.97,497900.0,57.7983,57.8046,57.6968,57.7158,497900.0
2015-01-16 15:55:00,90.97,91.19,90.96,91.08,1081200.0,57.7158,57.8554,57.7095,57.7856,1081200.0
2015-01-20 09:30:00,91.11,91.15,90.7,90.82,556800.0,57.8046,57.83,57.5445,57.6206,556800.0
2015-01-20 09:35:00,90.77,90.85,90.58,90.59,309200.0,57.5889,57.6397,57.4684,57.4747,309200.0
2015-01-20 09:40:00,90.59,90.82,90.38,90.82,312800.0,57.4747,57.6206,57.3415,57.6206,312800.0
2015-01-20 09:45:00,90.82,91.02,90.53,90.64,241700.0,57.6206,57.7475,57.4367,57.5064,241700.0
2015-01-20 09:50:00,90.63,90.76,90.52,90.75,210900.0,57.5001,57.5826,57.4303,57.5762,210900.0
2015-01-20 09:55:00,90.75,91.08,90.69,91.01,275300.0,57.5762,57.7856,57.5382,57.7412,275300.0
2015-01-20 10:00:00,91.01,91.13,90.76,91.08,268900.0,57.7412,57.8173,57.5826,57.7856,268900.0
2015-01-20 10:05:00,91.06,91.24,90.98,91.18,228100.0,57.7729,57.8871,57.7222,57.849,228100.0
2015-01-20 10:10:00,91.16,91.19,90.76,90.91,218600.0,57.8364,57.8554,57.5826,57.6777,218600.0
2015-01-20 10:15:00,90.92,90.98,90.78,90.93,147800.0,57.6841,57.7222,57.5953,57.6904,147800.0
2015-01-20 10:20:00,90.92,91.41,90.91,91.34,269900.0,57.6841,57.995,57.6777,57.9506,269900.0
2015-01-20 10:25:00,91.35,91.67,91.35,91.63,271900.0,57.9569,58.1599,57.9569,58.1345,271900.0
2015-01-20 10:30:00,91.62,91.78,91.25,91.32,306300.0,58.1282,58.2297,57.8935,57.9379,306300.0
2015-01-20 10:35:00,91.33,91.51,91.32,91.35,153100.0,57.9442,58.0584,57.9379,57.9569,153100.0
2015-01-20 10:40:00,91.35,91.48,91.25,91.36,250400.0,57.9569,58.0394,57.8935,57.9632,250400.0
2015-01-20 10:45:00,91.34,91.4,91.26,91.27,246200.0,57.9506,57.9886,57.8998,57.9061,246200.0
2015-01-20 10:50:00,91.28,91.3,91.15,91.27,128800.0,57.9125,57.9252,57.83,57.9061,128800.0
2015-01-20 10:55:00,91.26,91.3,91.13,91.28,129000.0,57.8998,57.9252,57.8173,57.9125,129000.0
2015-01-20 11:00:00,91.27,91.28,91.05,91.11,145000.0,57.9061,57.9125,57.7666,57.8046,145000.0
2015-01-20 11:05:00,91.11,91.19,91.05,91.08,203800.0,57.8046,57.8554,57.7666,57.7856,203800.0
2015-01-20 11:10:00,91.09,91.09,90.92,91.05,165000.0,57.7919,57.7919,57.6841,57.7666,165000.0
2015-01-20 11:15:00,91.05,91.12,90.91,91.12,247700.0,57.7666,57.811,57.6777,57.811,247700.0
2015-01-20 11:20:00,91.12,91.14,91.01,91.04,188500.0,57.811,57.8237,57.7412,57.7602,188500.0
2015-01-20 11:25:00,91.05,91.13,91.01,91.09,193800.0,57.7666,57.8173,57.7412,57.7919,193800.0
2015-01-20 11:30:00,91.08,91.14,91.03,91.13,191600.0,57.7856,57.8237,57.7539,57.8173,191600.0
2015-01-20 11:35:00,91.13,91.23,91.07,91.15,143300.0,57.8173,57.8808,57.7793,57.83,143300.0
2015-01-20 11:40:00,91.14,91.15,90.97,91.02,150500.0,57.8237,57.83,57.7158,57.7475,150500.0
2015-01-20 11:45:00,91.03,91.04,90.75,90.81,144900.0,57.7539,57.7602,57.5762,57.6143,144900.0
2015-01-20 11:50:00,90.8,90.85,90.66,90.77,147800.0,57.608,57.6397,57.5191,57.5889,147800.0
2015-01-20 11:55:00,90.76,90.83,90.63,90.68,137700.0,57.5826,57.627,57.5001,57.5318,137700.0
2015-01-20 12:00:00,90.68,90.81,90.66,90.67,201000.0,57.5318,57.6143,57.5191,57.5255,201000.0
2015-01-20 12:05:00,90.66,90.85,90.62,90.75,144700.0,57.5191,57.6397,57.4938,57.5762,144700.0
2015-01-20 12:10:00,90.76,90.82,90.64,90.69,112000.0,57.5826,57.6206,57.5064,57.5382,112000.0
2015-01-20 12:15:00,90.69,90.84,90.67,90.78,84900.0,57.5382,57.6333,57.5255,57.5953,84900.0
2015-01-20 12:20:00,90.77,90.81,90.7,90.73,80900.0,57.5889,57.6143,57.5445,57.5635,80900.0
2015-01-20 12:25:00,90.74,90.81,90.7,90.74,97200.0,57.5699,57.6143,57.5445,57.5699,97200.0
2015-01-20 12:30:00,90.74,90.77,90.64,90.64,85600.0,57.5699,57.5889,57.5064,57.5064,85600.0
2015-01-20 12:35:00,90.64,90.76,90.59,90.74,122400.0,57.5064,57.5826,57.4747,57.5699,122400.0
2015-01-20 12:40:00,90.75,90.82,90.6,90.63,86000.0,57.5762,57.6206,57.4811,57.5001,86000.0
2015-01-20 12:45:00,90.63,90.76,90.62,90.7,135500.0,57.5001,57.5826,57.4938,57.5445,135500.0
2015-01-20 12:50:00,90.7,90.77,90.57,90.59,100700.0,57.5445,57.5889,57.462,57.4747,100700.0
2015-01-20 12:55:00,90.59,90.66,90.56,90.64,91400.0,57.4747,57.5191,57.4557,57.5064,91400.0
2015-01-20 13:00:00,90.64,90.75,90.61,90.62,66000.0,57.5064,57.5762,57.4874,57.4938,66000.0
2015-01-20 13:05:00,90.62,90.69,90.49,90.49,93600.0,57.4938,57.5382,57.4113,57.4113,93600.0
2015-01-20 13:10:00,90.5,90.62,90.48,90.54,98200.0,57.4176,57.4938,57.4049,57.443,98200.0
2015-01-20 13:15:00,90.53,90.75,90.53,90.71,77100.0,57.4367,57.5762,57.4367,57.5509,77100.0
2015-01-20 13:20:00,90.72,90.83,90.69,90.69,172400.0,57.5572,57.627,57.5382,57.5382,172400.0
2015-01-20 13:25:00,90.7,90.83,90.69,90.81,135500.0,57.5445,57.627,57.5382,57.6143,135500.0
2015-01-20 13:30:00,90.81,90.9,90.8,90.86,190700.0,57.6143,57.6714,57.608,57.646,190700.0
2015-01-20 13:35:00,90.86,90.89,90.72,90.77,72800.0,57.646,57.6651,57.5572,57.5889,72800.0
2015-01-20 13:40:00,90.77,90.77,90.63,90.66,136900.0,57.5889,57.5889,57.5001,57.5191,136900.0
2015-01-20 13:45:00,90.66,90.73,90.65,90.68,100300.0,57.5191,57.5635,57.5128,57.5318,100300.0
2015-01-20 13:50:00,90.69,90.72,90.59,90.71,100100.0,57.5382,57.5572,57.4747,57.5509,100100.0
2015-01-20 13:55:00,90.71,90.73,90.64,90.68,88300.0,57.5509,57.5635,57.5064,57.5318,88300.0
2015-01-20 14:00:00,90.68,90.94,90.66,90.85,88100.0,57.5318,57.6968,57.5191,57.6397,88100.0
2015-01-20 14:05:00,90.86,90.88,90.78,90.79,95500.0,57.646,57.6587,57.5953,57.6016,95500.0
2015-01-20 14:10:00,90.8,90.8,90.66,90.73,73800.0,57.608,57.608,57.5191,57.5635,73800.0
2015-01-20 14:15:00,90.72,90.8,90.62,90.75,80900.0,57.5572,57.608,57.4938,57.5762,80900.0
2015-01-20 14:20:00,90.75,90.79,90.61,90.64,103700.0,57.5762,57.6016,57.4874,57.5064,103700.0
2015-01-20 14:25:00,90.65,90.68,90.53,90.65,121700.0,57.5128,57.5318,57.4367,57.5128,121700.0
2015-01-20 14:30:00,90.65,90.91,90.65,90.9,157500.0,57.5128,57.6777,57.5128,57.6714,157500.0
2015-01-20 14:35:00,90.91,90.93,90.78,90.79,122000.0,57.6777,57.6904,57.5953,57.6016,122000.0
2015-01-20 14:40:00,90.79,90.85,90.72,90.77,136400.0,57.6016,57.6397,57.5572,57.5889,136400.0
2015-01-20 14:45:00,90.77,90.88,90.75,90.8,102100.0,57.5889,57.6587,57.5762,57.608,102100.0
2015-01-20 14:50:00,90.79,90.82,90.75,90.76,111700.0,57.6016,57.6206,57.5762,57.5826,111700.0
2015-01-20 14:55:00,90.76,90.97,90.75,90.92,252500.0,57.5826,57.7158,57.5762,57.6841,252500.0
2015-01-20 15:00:00,90.92,90.99,90.78,90.89,149200.0,57.6841,57.7285,57.5953,57.6651,149200.0
2015-01-20 15:05:00,90.91,91.01,90.87,91.0,132600.0,57.6777,57.7412,57.6524,57.7348,132600.0
2015-01-20 15:10:00,90.99,91.0,90.91,90.94,159000.0,57.7285,57.7348,57.6777,57.6968,159000.0
2015-01-20 15:15:00,90.95,91.02,90.89,90.95,200200.0,57.7031,57.7475,57.6651,57.7031,200200.0
2015-01-20 15:20:00,90.94,90.99,90.91,90.95,145700.0,57.6968,57.7285,57.6777,57.7031,145700.0
2015-01-20 15:25:00,90.96,91.02,90.92,90.95,170600.0,57.7095,57.7475,57.6841,57.7031,170600.0
2015-01-20 15:30:00,90.96,90.97,90.81,90.9,141700.0,57.7095,57.7158,57.6143,57.6714,141700.0
2015-01-20 15:35:00,90.9,90.93,90.84,90.92,170300.0,57.6714,57.6904,57.6333,57.6841,170300.0
2015-01-20 15:40:00,90.92,91.15,90.92,91.15,224300.0,57.6841,57.83,57.6841,57.83,224300.0
2015-01-20 15:45:00,91.15,91.24,91.08,91.12,305100.0,57.83,57.8871,57.7856,57.811,305100.0
2015-01-20 15:50:00,91.12,91.14,90.98,91.0,311200.0,57.811,57.8237,57.7222,57.7348,311200.0
2015-01-20 15:55:00,91.0,91.11,90.97,91.08,486300.0,57.7348,57.8046,57.7158,57.7856,486300.0
2015-01-21 09:30:00,91.74,91.74,91.03,91.03,500500.0,58.2043,58.2043,57.7539,57.7539,500500.0
2015-01-21 09:35:00,91.01,91.69,91.01,91.5,259900.0,57.7412,58.1726,57.7412,58.0521,259900.0
2015-01-21 09:40:00,91.5,91.67,91.32,91.43,316800.0,58.0521,58.1599,57.9379,58.0077,316800.0
2015-01-21 09:45:00,91.43,91.55,91.25,91.44,269400.0,58.0077,58.0838,57.8935,58.014,269400.0
2015-01-21 09:50:00,91.45,91.67,91.42,91.66,208000.0,58.0203,58.1599,58.0013,58.1536,208000.0
2015-01-21 09:55:00,91.67,91.8,91.55,91.61,179700.0,58.1599,58.2424,58.0838,58.1219,179700.0
2015-01-21 10:00:00,91.6,91.69,91.33,91.51,153300.0,58.1155,58.1726,57.9442,58.0584,153300.0
2015-01-21 10:05:00,91.54,91.7,91.35,91.39,182300.0,58.0774,58.179,57.9569,57.9823,182300.0
2015-01-21 10:10:00,91.39,91.58,91.3,91.52,111700.0,57.9823,58.1028,57.9252,58.0648,111700.0
2015-01-21 10:15:00,91.54,91.73,91.51,91.71,187400.0,58.0774,58.198,58.0584,58.1853,187400.0
2015-01-21 10:20:00,91.71,91.74,91.52,91.55,145200.0,58.1853,58.2043,58.0648,58.0838,145200.0
2015-01-21 10:25:00,91.57,91.68,91.39,91.47,140900.0,58.0965,58.1663,57.9823,58.033,140900.0
2015-01-21 10:30:00,91.49,91.74,91.48,91.67,166000.0,58.0457,58.2043,58.0394,58.1599,166000.0
2015-01-21 10:35:00,91.67,91.74,91.6,91.61,158400.0,58.1599,58.2043,58.1155,58.1219,158400.0
2015-01-21 10:40:00,91.61,91.69,91.52,91.55,100200.0,58.1219,58.1726,58.0648,58.0838,100200.0
2015-01-21 10:45:00,91.56,91.74,91.54,91.74,114600.0,58.0901,58.2043,58.0774,58.2043,114600.0
2015-01-21 10:50:00,91.75,91.89,91.68,91.85,215900.0,58.2107,58.2995,58.1663,58.2741,215900.0
2015-01-21 10:55:00,91.84,91.87,91.7,91.85,168900.0,58.2678,58.2868,58.179,58.2741,168900.0
2015-01-21 11:00:00,91.85,91.94,91.83,91.93,165200.0,58.2741,58.3312,58.2614,58.3249,165200.0
2015-01-21 11:05:00,91.91,91.97,91.68,91.73,131700.0,58.3122,58.3503,58.1663,58.198,131700.0
2015-01-21 11:10:00,91.71,91.73,91.62,91.65,83700.0,58.1853,58.198,58.1282,58.1472,83700.0
2015-01-21 11:15:00,91.64,91.72,91.59,91.71,124100.0,58.1409,58.1916,58.1092,58.1853,124100.0
2015-01-21 11:20:00,91.73,91.81,91.66,91.73,97500.0,58.198,58.2487,58.1536,58.198,97500.0
2015-01-21 11:25:00,91.73,91.74,91.63,91.68,95400.0,58.198,58.2043,58.1345,58.1663,95400.0
2015-01-21 11:30:00,91.68,91.8,91.66,91.75,83800.0,58.1663,58.2424,58.1536,58.2107,83800.0
2015-01-21 11:35:00,91.77,91.8,91.64,91.69,99600.0,58.2234,58.2424,58.1409,58.1726,99600.0
2015-01-21 11:40:00,91.7,91.81,91.66,91.73,77400.0,58.179,58.2487,58.1536,58.198,77400.0
2015-01-21 11:45:00,91.74,91.95,91.73,91.93,125900.0,58.2043,58.3376,58.198,58.3249,125900.0
2015-01-21 11:50:00,91.93,91.99,91.85,91.9,116300.0,58.3249,58.3629,58.2741,58.3058,116300.0
2015-01-21 11:55:00,91.91,91.96,91.71,91.71,116600.0,58.3122,58.3439,58.1853,58.1853,116600.0
2015-01-21 12:00:00,91.72,91.93,91.69,91.92,69600.0,58.1916,58.3249,58.1726,58.3185,69600.0
2015-01-21 12:05:00,91.91,91.96,91.67,91.69,110300.0,58.3122,58.3439,58.1599,58.1726,110300.0
2015-01-21 12:10:00,91.69,91.82,91.64,91.77,68500.0,58.1726,58.2551,58.1409,58.2234,68500.0
2015-01-21 12:15:00,91.78,91.8,91.67,91.69,83200.0,58.2297,58.2424,58.1599,58.1726,83200.0
2015-01-21 12:20:00,91.7,91.88,91.68,91.84,80600.0,58.179,58.2932,58.1663,58.2678,80600.0
2015-01-21 12:25:00,91.84,91.96,91.82,91.94,71000.0,58.2678,58.3439,58.2551,58.3312,71000.0
2015-01-21 12:30:00,91.95,91.97,91.75,91.78,117400.0,58.3376,58.3503,58.2107,58.2297,117400.0
2015-01-21 12:35:00,91.8,91.86,91.72,91.81,108000.0,58.2424,58.2805,58.1916,58.2487,108000.0
2015-01-21 12:40:00,91.81,91.86,91.73,91.76,78900.0,58.2487,58.2805,58.198,58.217,78900.0
2015-01-21 12:45:00,91.76,91.85,91.71,91.75,112600.0,58.217,58.2741,58.1853,58.2107,112600.0
2015-01-21 12:50:00,91.74,91.76,91.54,91.61,203000.0,58.2043,58.217,58.0774,58.1219,203000.0
2015-01-21 12:55:00,91.6,91.66,91.56,91.62,95700.0,58.1155,58.1536,58.0901,58.1282,95700.0
2015-01-21 13:00:00,91.63,91.69,91.54,91.65,141800.0,58.1345,58.1726,58.0774,58.1472,141800.0
2015-01-21 13:05:00,91.65,91.71,91.56,91.65,91000.0,58.1472,58.1853,58.0901,58.1472,91000.0
2015-01-21 13:10:00,91.65,91.66,91.54,91.59,88500.0,58.1472,58.1536,58.0774,58.1092,88500.0
2015-01-21 13:15:00,91.59,91.67,91.56,91.67,95400.0,58.1092,58.1599,58.0901,58.1599,95400.0
2015-01-21 13:20:00,91.67,91.68,91.61,91.66,70500.0,58.1599,58.1663,58.1219,58.1536,70500.0
2015-01-21 13:25:00,91.67,91.69,91.42,91.46,106400.0,58.1599,58.1726,58.0013,58.0267,106400.0
2015-01-21 13:30:00,91.46,91.47,91.35,91.46,230100.0,58.0267,58.033,57.9569,58.0267,230100.0
2015-01-21 13:35:00,91.45,91.46,91.36,91.45,96900.0,58.0203,58.0267,57.9632,58.0203,96900.0
2015-01-21 13:40:00,91.45,91.46,91.33,91.36,74600.0,58.0203,58.0267,57.9442,57.9632,74600.0
2015-01-21 13:45:00,91.37,91.46,91.36,91.41,107300.0,57.9696,58.0267,57.9632,57.995,107300.0
2015-01-21 13:50:00,91.42,91.46,91.3,91.31,168000.0,58.0013,58.0267,57.9252,57.9315,168000.0
2015-01-21 13:55:00,91.31,91.35,91.14,91.2,126200.0,57.9315,57.9569,57.8237,57.8617,126200.0
2015-01-21 14:00:00,91.2,91.2,91.04,91.19,195500.0,57.8617,57.8617,57.7602,57.8554,195500.0
2015-01-21 14:05:00,91.18,91.2,91.09,91.12,150500.0,57.849,57.8617,57.7919,57.811,150500.0
2015-01-21 14:10:00,91.13,91.35,91.07,91.34,156500.0,57.8173,57.9569,57.7793,57.9506,156500.0
2015-01-21 14:15:00,91.35,91.45,91.32,91.4,161000.0,57.9569,58.0203,57.9379,57.9886,161000.0
2015-01-21 14:20:00,91.39,91.53,91.36,91.38,93600.0,57.9823,58.0711,57.9632,57.9759,93600.0
2015-01-21 14:25:00,91.39,91.53,91.35,91.45,89500.0,57.9823,58.0711,57.9569,58.0203,89500.0
2015-01-21 14:30:00,91.47,91.55,91.44,91.5,97600.0,58.033,58.0838,58.014,58.0521,97600.0
2015-01-21 14:35:00,91.5,91.6,91.43,91.53,81000.0,58.0521,58.1155,58.0077,58.0711,81000.0
2015-01-21 14:40:00,91.53,91.63,91.4,91.59,114600.0,58.0711,58.1345,57.9886,58.1092,114600.0
2015-01-21 14:45:00,91.6,91.65,91.56,91.64,83200.0,58.1155,58.1472,58.0901,58.1409,83200.0
2015-01-21 14:50:00,91.65,91.67,91.53,91.58,114500.0,58.1472,58.1599,58.0711,58.1028,114500.0
2015-01-21 14:55:00,91.59,91.63,91.56,91.56,116400.0,58.1092,58.1345,58.0901,58.0901,116400.0
2015-01-21 15:00:00,91.57,91.61,91.52,91.54,170500.0,58.0965,58.1219,58.0648,58.0774,170500.0
2015-01-21 15:05:00,91.54,91.59,91.46,91.47,110900.0,58.0774,58.1092,58.0267,58.033,110900.0
2015-01-21 15:10:00,91.47,91.56,91.46,91.52,116600.0,58.033,58.0901,58.0267,58.0648,116600.0
2015-01-21 15:15:00,91.53,91.69,91.49,91.67,85400.0,58.0711,58.1726,58.0457,58.1599,85400.0
2015-01-21 15:20:00,91.67,91.78,91.63,91.76,119400.0,58.1599,58.2297,58.1345,58.217,119400.0
2015-01-21 15:25:00,91.76,91.83,91.7,91.74,131300.0,58.217,58.2614,58.179,58.2043,131300.0
2015-01-21 15:30:00,91.74,91.86,91.73,91.84,107600.0,58.2043,58.2805,58.198,58.2678,107600.0
2015-01-21 15:35:00,91.84,91.88,91.78,91.83,109200.0,58.2678,58.2932,58.2297,58.2614,109200.0
2015-01-21 15:40:00,91.82,91.93,91.79,91.88,158100.0,58.2551,58.3249,58.2361,58.2932,158100.0
2015-01-21 15:45:00,91.88,91.96,91.84,91.92,149100.0,58.2932,58.3439,58.2678,58.3185,149100.0
2015-01-21 15:50:00,91.92,91.96,91.84,91.9,210800.0,58.3185,58.3439,58.2678,58.3058,210800.0
2015-01-21 15:55:00,91.9,91.98,91.84,91.89,446600.0,58.3058,58.3566,58.2678,58.2995,446600.0
2015-01-22 09:30:00,92.31,92.43,91.89,92.02,411700.0,58.566,58.6421,58.2995,58.382,411700.0
2015-01-22 09:35:00,92.02,92.09,91.64,91.72,182200.0,58.382,58.4264,58.1409,58.1916,182200.0
2015-01-22 09:40:00,91.72,91.95,91.62,91.82,192700.0,58.1916,58.3376,58.1282,58.2551,192700.0
2015-01-22 09:45:00,91.83,91.95,91.5,91.68,189800.0,58.2614,58.3376,58.0521,58.1663,189800.0
2015-01-22 09:50:00,91.7,91.71,91.54,91.64,96900.0,58.179,58.1853,58.0774,58.1409,96900.0
2015-01-22 09:55:00,91.65,91.7,91.48,91.55,156100.0,58.1472,58.179,58.0394,58.0838,156100.0
2015-01-22 10:00:00,91.52,91.7,91.46,91.63,148500.0,58.0648,58.179,58.0267,58.1345,148500.0
2015-01-22 10:05:00,91.63,91.73,91.54,91.67,134600.0,58.1345,58.198,58.0774,58.1599,134600.0
2015-01-22 10:10:00,91.66,91.79,91.55,91.7,125900.0,58.1536,58.2361,58.0838,58.179,125900.0
2015-01-22 10:15:00,91.7,92.0,91.67,91.87,148600.0,58.179,58.3693,58.1599,58.2868,148600.0
2015-01-22 10:20:00,91.88,92.02,91.79,92.0,157500.0,58.2932,58.382,58.2361,58.3693,157500.0
2015-01-22 10:25:00,91.98,92.14,91.92,92.01,101800.0,58.3566,58.4581,58.3185,58.3756,101800.0
2015-01-22 10:30:00,92.01,92.01,91.81,91.86,120200.0,58.3756,58.3756,58.2487,58.2805,120200.0
2015-01-22 10:35:00,91.87,91.9,91.79,91.84,103800.0,58.2868,58.3058,58.2361,58.2678,103800.0
2015-01-22 10:40:00,91.86,92.07,91.86,92.02,121400.0,58.2805,58.4137,58.2805,58.382,121400.0
2015-01-22 10:45:00,92.03,92.08,91.91,91.97,116400.0,58.3883,58.42,58.3122,58.3503,116400.0
2015-01-22 10:50:00,91.97,92.03,91.8,91.91,177000.0,58.3503,58.3883,58.2424,58.3122,177000.0
2015-01-22 10:55:00,91.91,92.07,91.9,92.07,128000.0,58.3122,58.4137,58.3058,58.4137,128000.0
2015-01-22 11:00:00,92.06,92.07,91.66,91.74,157600.0,58.4074,58.4137,58.1536,58.2043,157600.0
2015-01-22 11:05:00,91.73,91.74,91.48,91.64,169300.0,58.198,58.2043,58.0394,58.1409,169300.0
2015-01-22 11:10:00,91.64,91.65,91.41,91.65,118000.0,58.1409,58.1472,57.995,58.1472,118000.0
2015-01-22 11:15:00,91.65,91.72,91.6,91.6,115000.0,58.1472,58.1916,58.1155,58.1155,115000.0
2015-01-22 11:20:00,91.61,91.85,91.61,91.82,82700.0,58.1219,58.2741,58.1219,58.2551,82700.0
2015-01-22 11:25:00,91.82,91.85,91.65,91.69,96500.0,58.2551,58.2741,58.1472,58.1726,96500.0
2015-01-22 11:30:00,91.7,91.72,91.53,91.67,114200.0,58.179,58.1916,58.0711,58.1599,114200.0
2015-01-22 11:35:00,91.67,91.67,91.45,91.47,109400.0,58.1599,58.1599,58.0203,58.033,109400.0
2015-01-22 11:40:00,91.46,91.54,91.41,91.45,83300.0,58.0267,58.0774,57.995,58.0203,83300.0
2015-01-22 11:45:00,91.45,91.57,91.43,91.5,63100.0,58.0203,58.0965,58.0077,58.0521,63100.0
2015-01-22 11:50:00,91.5,91.53,91.32,91.35,94600.0,58.0521,58.0711,57.9379,57.9569,94600.0
2015-01-22 11:55:00,91.35,91.51,91.32,91.51,56100.0,57.9569,58.0584,57.9379,58.0584,56100.0
2015-01-22 12:00:00,91.52,91.55,91.36,91.43,80400.0,58.0648,58.0838,57.9632,58.0077,80400.0
2015-01-22 12:05:00,91.44,91.47,91.32,91.37,102100.0,58.014,58.033,57.9379,57.9696,102100.0
2015-01-22 12:10:00,91.37,91.65,91.36,91.59,74900.0,57.9696,58.1472,57.9632,58.1092,74900.0
2015-01-22 12:15:00,91.59,91.69,91.59,91.66,69600.0,58.1092,58.1726,58.1092,58.1536,69600.0
2015-01-22 12:20:00,91.66,91.97,91.63,91.96,153600.0,58.1536,58.3503,58.1345,58.3439,153600.0
2015-01-22 12:25:00,91.96,92.0,91.83,91.85,67700.0,58.3439,58.3693,58.2614,58.2741,67700.0
2015-01-22 12:30:00,91.84,91.87,91.74,91.78,59500.0,58.2678,58.2868,58.2043,58.2297,59500.0
2015-01-22 12:35:00,91.78,91.88,91.75,91.82,47500.0,58.2297,58.2932,58.2107,58.2551,47500.0
2015-01-22 12:40:00,91.83,91.83,91.64,91.78,118400.0,58.2614,58.2614,58.1409,58.2297,118400.0
2015-01-22 12:45:00,91.79,91.96,91.74,91.93,104900.0,58.2361,58.3439,58.2043,58.3249,104900.0
2015-01-22 12:50:00,91.93,91.94,91.77,91.82,69200.0,58.3249,58.3312,58.2234,58.2551,69200.0
2015-01-22 12:55:00,91.83,91.83,91.67,91.76,58900.0,58.2614,58.2614,58.1599,58.217,58900.0
2015-01-22 13:00:00,91.77,91.89,91.7,91.84,45800.0,58.2234,58.2995,58.179,58.2678,45800.0
2015-01-22 13:05:00,91.83,91.86,91.69,91.76,36300.0,58.2614,58.2805,58.1726,58.217,36300.0
2015-01-22 13:10:00,91.75,91.85,91.71,91.71,45200.0,58.2107,58.2741,58.1853,58.1853,45200.0
2015-01-22 13:15:00,91.7,91.74,91.58,91.66,86700.0,58.179,58.2043,58.1028,58.1536,86700.0
2015-01-22 13:20:00,91.67,91.74,91.6,91.72,38300.0,58.1599,58.2043,58.1155,58.1916,38300.0
2015-01-22 13:25:00,91.72,91.74,91.59,91.63,67200.0,58.1916,58.2043,58.1092,58.1345,67200.0
2015-01-22 13:30:00,91.63,91.74,91.63,91.67,55900.0,58.1345,58.2043,58.1345,58.1599,55900.0
2015-01-22 13:35:00,91.66,91.77,91.6,91.77,67000.0,58.1536,58.2234,58.1155,58.2234,67000.0
2015-01-22 13:40:00,91.77,91.9,91.75,91.81,61500.0,58.2234,58.3058,58.2107,58.2487,61500.0
2015-01-22 13:45:00,91.81,91.89,91.8,91.88,39000.0,58.2487,58.2995,58.2424,58.2932,39000.0
2015-01-22 13:50:00,91.88,91.94,91.83,91.9,66000.0,58.2932,58.3312,58.2614,58.3058,66000.0
2015-01-22 13:55:00,91.9,91.98,91.87,91.97,55800.0,58.3058,58.3566,58.2868,58.3503,55800.0
2015-01-22 14:00:00,91.96,92.06,91.92,92.03,99100.0,58.3439,58.4074,58.3185,58.3883,99100.0
2015-01-22 14:05:00,92.02,92.02,91.9,91.96,114600.0,58.382,58.382,58.3058,58.3439,114600.0
2015-01-22 14:10:00,91.95,92.11,91.94,92.1,80800.0,58.3376,58.4391,58.3312,58.4327,80800.0
2015-01-22 14:15:00,92.1,92.2,92.07,92.19,143400.0,58.4327,58.4962,58.4137,58.4898,143400.0
2015-01-22 14:20:00,92.19,92.25,92.11,92.17,117100.0,58.4898,58.5279,58.4391,58.4771,117100.0
2015-01-22 14:25:00,92.17,92.27,92.17,92.27,118100.0,58.4771,58.5406,58.4771,58.5406,118100.0
2015-01-22 14:30:00,92.26,92.49,92.25,92.37,169000.0,58.5342,58.6802,58.5279,58.604,169000.0
2015-01-22 14:35:00,92.37,92.44,92.34,92.37,127800.0,58.604,58.6485,58.585,58.604,127800.0
2015-01-22 14:40:00,92.38,92.44,92.35,92.43,61500.0,58.6104,58.6485,58.5913,58.6421,61500.0
2015-01-22 14:45:00,92.43,92.56,92.42,92.54,133800.0,58.6421,58.7246,58.6358,58.7119,133800.0
2015-01-22 14:50:00,92.54,92.76,92.51,92.75,199200.0,58.7119,58.8515,58.6929,58.8451,199200.0
2015-01-22 14:55:00,92.74,92.91,92.74,92.86,151100.0,58.8388,58.9466,58.8388,58.9149,151100.0
2015-01-22 15:00:00,92.87,92.97,92.82,92.91,276300.0,58.9213,58.9847,58.8895,58.9466,276300.0
2015-01-22 15:05:00,92.9,92.94,92.72,92.74,215400.0,58.9403,58.9657,58.8261,58.8388,215400.0
2015-01-22 15:10:00,92.74,92.78,92.64,92.73,376600.0,58.8388,58.8642,58.7753,58.8324,376600.0
2015-01-22 15:15:00,92.74,92.83,92.71,92.75,183200.0,58.8388,58.8959,58.8198,58.8451,183200.0
2015-01-22 15:20:00,92.74,92.82,92.6,92.72,222200.0,58.8388,58.8895,58.75,58.8261,222200.0
2015-01-22 15:25:00,92.72,92.81,92.69,92.77,274000.0,58.8261,58.8832,58.8071,58.8578,274000.0
2015-01-22 15:30:00,92.78,92.85,92.74,92.81,189100.0,58.8642,58.9086,58.8388,58.8832,189100.0
2015-01-22 15:35:00,92.81,92.83,92.74,92.76,176600.0,58.8832,58.8959,58.8388,58.8515,176600.0
2015-01-22 15:40:00,92.77,92.82,92.7,92.79,171900.0,58.8578,58.8895,58.8134,58.8705,171900.0
2015-01-22 15:45:00,92.79,92.94,92.77,92.83,343300.0,58.8705,58.9657,58.8578,58.8959,343300.0
2015-01-22 15:50:00,92.82,92.91,92.75,92.9,284300.0,58.8895,58.9466,58.8451,58.9403,284300.0
2015-01-22 15:55:00,92.9,92.93,92.8,92.88,548100.0,58.9403,58.9593,58.8769,58.9276,548100.0
2015-01-23 09:30:00,92.28,92.48,92.01,92.01,525900.0,58.5469,58.6738,58.3756,58.3756,525900.0
2015-01-23 09:35:00,92.04,92.21,91.66,91.66,267800.0,58.3947,58.5025,58.1536,58.1536,267800.0
2015-01-23 09:40:00,91.67,91.83,91.55,91.77,296100.0,58.1599,58.2614,58.0838,58.2234,296100.0
2015-01-23 09:45:00,91.77,91.85,91.52,91.66,250100.0,58.2234,58.2741,58.0648,58.1536,250100.0
2015-01-23 09:50:00,91.66,91.75,91.54,91.62,156100.0,58.1536,58.2107,58.0774,58.1282,156100.0
2015-01-23 09:55:00,91.63,91.78,91.47,91.76,155600.0,58.1345,58.2297,58.033,58.217,155600.0
2015-01-23 10:00:00,91.74,91.97,91.71,91.76,168800.0,58.2043,58.3503,58.1853,58.217,168800.0
2015-01-23 10:05:00,91.76,92.14,91.76,91.97,179600.0,58.217,58.4581,58.217,58.3503,179600.0
2015-01-23 10:10:00,91.96,92.04,91.9,91.96,131100.0,58.3439,58.3947,58.3058,58.3439,131100.0
2015-01-23 10:15:00,91.95,91.95,91.79,91.89,80000.0,58.3376,58.3376,58.2361,58.2995,80000.0
2015-01-23 10:20:00,91.89,92.0,91.84,91.91,228000.0,58.2995,58.3693,58.2678,58.3122,228000.0
2015-01-23 10:25:00,91.93,92.15,91.9,92.14,164100.0,58.3249,58.4645,58.3058,58.4581,164100.0
2015-01-23 10:30:00,92.15,92.17,92.0,92.09,124400.0,58.4645,58.4771,58.3693,58.4264,124400.0
2015-01-23 10:35:00,92.09,92.14,91.97,92.05,130600.0,58.4264,58.4581,58.3503,58.401,130600.0
2015-01-23 10:40:00,92.09,92.14,91.88,91.9,117200.0,58.4264,58.4581,58.2932,58.3058,117200.0
2015-01-23 10:45:00,91.9,91.97,91.86,91.93,118700.0,58.3058,58.3503,58.2805,58.3249,118700.0
2015-01-23 10:50:00,91.95,92.09,91.89,92.07,149900.0,58.3376,58.4264,58.2995,58.4137,149900.0
2015-01-23 10:55:00,92.06,92.26,92.05,92.16,116500.0,58.4074,58.5342,58.401,58.4708,116500.0
2015-01-23 11:00:00,92.15,92.22,92.05,92.09,95600.0,58.4645,58.5089,58.401,58.4264,95600.0
2015-01-23 11:05:00,92.1,92.17,92.06,92.11,91400.0,58.4327,58.4771,58.4074,58.4391,91400.0
2015-01-23 11:10:00,92.11,92.13,91.98,92.01,79800.0,58.4391,58.4518,58.3566,58.3756,79800.0
2015-01-23 11:15:00,92.01,92.01,91.91,91.96,108300.0,58.3756,58.3756,58.3122,58.3439,108300.0
2015-01-23 11:20:00,91.95,91.97,91.86,91.89,172100.0,58.3376,58.3503,58.2805,58.2995,172100.0
2015-01-23 11:25:00,91.9,91.92,91.82,91.84,159000.0,58.3058,58.3185,58.2551,58.2678,159000.0
2015-01-23 11:30:00,91.84,91.93,91.81,91.92,114600.0,58.2678,58.3249,58.2487,58.3185,114600.0
2015-01-23 11:35:00,91.91,91.97,91.87,91.94,73900.0,58.3122,58.3503,58.2868,58.3312,73900.0
2015-01-23 11:40:00,91.94,92.04,91.92,92.01,67700.0,58.3312,58.3947,58.3185,58.3756,67700.0
2015-01-23 11:45:00,92.02,92.17,92.01,92.05,86700.0,58.382,58.4771,58.3756,58.401,86700.0
2015-01-23 11:50:00,92.06,92.06,91.9,91.95,121300.0,58.4074,58.4074,58.3058,58.3376,121300.0
2015-01-23 11:55:00,91.95,91.96,91.82,91.9,125100.0,58.3376,58.3439,58.2551,58.3058,125100.0
2015-01-23 12:00:00,91.9,91.96,91.81,91.84,63600.0,58.3058,58.3439,58.2487,58.2678,63600.0
2015-01-23 12:05:00,91.84,91.91,91.82,91.9,51000.0,58.2678,58.3122,58.2551,58.3058,51000.0
2015-01-23 12:10:00,91.88,92.02,91.88,91.98,61600.0,58.2932,58.382,58.2932,58.3566,61600.0
2015-01-23 12:15:00,91.98,91.98,91.88,91.89,59200.0,58.3566,58.3566,58.2932,58.2995,59200.0
2015-01-23 12:20:00,91.89,91.91,91.78,91.9,96100.0,58.2995,58.3122,58.2297,58.3058,96100.0
2015-01-23 12:25:00,91.9,91.96,91.83,91.89,46500.0,58.3058,58.3439,58.2614,58.2995,46500.0
2015-01-23 12:30:00,91.9,91.95,91.85,91.87,95800.0,58.3058,58.3376,58.2741,58.2868,95800.0
2015-01-23 12:35:00,91.87,91.98,91.81,91.92,107000.0,58.2868,58.3566,58.2487,58.3185,107000.0
2015-01-23 12:40:00,91.92,91.93,91.8,91.84,86800.0,58.3185,58.3249,58.2424,58.2678,86800.0
2015-01-23 12:45:00,91.84,91.85,91.72,91.75,87600.0,58.2678,58.2741,58.1916,58.2107,87600.0
2015-01-23 12:50:00,91.74,91.78,91.66,91.68,108800.0,58.2043,58.2297,58.1536,58.1663,108800.0
2015-01-23 12:55:00,91.68,91.73,91.62,91.73,107400.0,58.1663,58.198,58.1282,58.198,107400.0
2015-01-23 13:00:00,91.72,91.73,91.58,91.63,81000.0,58.1916,58.198,58.1028,58.1345,81000.0
2015-01-23 13:05:00,91.64,91.71,91.59,91.6,67400.0,58.1409,58.1853,58.1092,58.1155,67400.0
2015-01-23 13:10:00,91.6,91.7,91.59,91.64,64600.0,58.1155,58.179,58.1092,58.1409,64600.0
2015-01-23 13:15:00,91.65,91.7,91.51,91.55,74400.0,58.1472,58.179,58.0584,58.0838,74400.0
2015-01-23 13:20:00,91.54,91.61,91.47,91.5,97900.0,58.0774,58.1219,58.033,58.0521,97900.0
2015-01-23 13:25:00,91.5,91.56,91.45,91.51,88100.0,58.0521,58.0901,58.0203,58.0584,88100.0
2015-01-23 13:30:00,91.52,91.54,91.42,91.53,95700.0,58.0648,58.0774,58.0013,58.0711,95700.0
2015-01-23 13:35:00,91.53,91.82,91.53,91.81,89900.0,58.0711,58.2551,58.0711,58.2487,89900.0
2015-01-23 13:40:00,91.81,91.94,91.78,91.81,111000.0,58.2487,58.3312,58.2297,58.2487,111000.0
2015-01-23 13:45:00,91.8,91.8,91.61,91.66,100400.0,58.2424,58.2424,58.1219,58.1536,100400.0
2015-01-23 13:50:00,91.66,91.7,91.64,91.64,139800.0,58.1536,58.179,58.1409,58.1409,139800.0
2015-01-23 13:55:00,91.64,91.64,91.55,91.59,84700.0,58.1409,58.1409,58.0838,58.1092,84700.0
2015-01-23 14:00:00,91.59,91.62,91.52,91.56,144900.0,58.1092,58.1282,58.0648,58.0901,144900.0
2015-01-23 14:05:00,91.56,91.69,91.5,91.63,125300.0,58.0901,58.1726,58.0521,58.1345,125300.0
2015-01-23 14:10:00,91.62,91.63,91.51,91.53,81300.0,58.1282,58.1345,58.0584,58.0711,81300.0
2015-01-23 14:15:00,91.54,91.57,91.48,91.52,73600.0,58.0774,58.0965,58.0394,58.0648,73600.0
2015-01-23 14:20:00,91.53,91.6,91.5,91.58,96800.0,58.0711,58.1155,58.0521,58.1028,96800.0
2015-01-23 14:25:00,91.59,91.62,91.53,91.55,201100.0,58.1092,58.1282,58.0711,58.0838,201100.0
2015-01-23 14:30:00,91.55,91.56,91.51,91.53,100300.0,58.0838,58.0901,58.0584,58.0711,100300.0
2015-01-23 14:35:00,91.52,91.55,91.42,91.47,170900.0,58.0648,58.0838,58.0013,58.033,170900.0
2015-01-23 14:40:00,91.47,91.55,91.44,91.51,131100.0,58.033,58.0838,58.014,58.0584,131100.0
2015-01-23 14:45:00,91.51,91.55,91.47,91.5,129700.0,58.0584,58.0838,58.033,58.0521,129700.0
2015-01-23 14:50:00,91.5,91.55,91.48,91.54,68600.0,58.0521,58.0838,58.0394,58.0774,68600.0
2015-01-23 14:55:00,91.53,91.55,91.45,91.47,105700.0,58.0711,58.0838,58.0203,58.033,105700.0
2015-01-23 15:00:00,91.46,91.47,91.37,91.38,125400.0,58.0267,58.033,57.9696,57.9759,125400.0
2015-01-23 15:05:00,91.39,91.41,91.22,91.32,183300.0,57.9823,57.995,57.8744,57.9379,183300.0
2015-01-23 15:10:00,91.32,91.4,91.28,91.3,200400.0,57.9379,57.9886,57.9125,57.9252,200400.0
2015-01-23 15:15:00,91.29,91.34,91.21,91.3,92900.0,57.9188,57.9506,57.8681,57.9252,92900.0
2015-01-23 15:20:00,91.3,91.34,91.27,91.3,85800.0,57.9252,57.9506,57.9061,57.9252,85800.0
2015-01-23 15:25:00,91.3,91.3,91.19,91.22,114200.0,57.9252,57.9252,57.8554,57.8744,114200.0
2015-01-23 15:30:00,91.22,91.24,91.11,91.16,139900.0,57.8744,57.8871,57.8046,57.8364,139900.0
2015-01-23 15:35:00,91.16,91.23,91.05,91.05,205400.0,57.8364,57.8808,57.7666,57.7666,205400.0
2015-01-23 15:40:00,91.05,91.14,91.01,91.02,233200.0,57.7666,57.8237,57.7412,57.7475,233200.0
2015-01-23 15:45:00,91.02,91.08,90.98,91.01,389600.0,57.7475,57.7856,57.7222,57.7412,389600.0
2015-01-23 15:50:00,91.0,91.01,90.82,90.87,406500.0,57.7348,57.7412,57.6206,57.6524,406500.0
2015-01-23 15:55:00,90.87,90.95,90.78,90.87,1026500.0,57.6524,57.7031,57.5953,57.6524,1026500.0
2015-01-26 09:30:00,90.61,91.18,90.61,90.76,403300.0,57.4874,57.849,57.4874,57.5826,403300.0
2015-01-26 09:35:00,90.74,91.09,90.56,90.8,230200.0,57.5699,57.7919,57.4557,57.608,230200.0
2015-01-26 09:40:00,90.8,90.82,90.57,90.69,107300.0,57.608,57.6206,57.462,57.5382,107300.0
2015-01-26 09:45:00,90.67,90.75,90.47,90.52,153600.0,57.5255,57.5762,57.3986,57.4303,153600.0
2015-01-26 09:50:00,90.5,90.76,90.47,90.71,160200.0,57.4176,57.5826,57.3986,57.5509,160200.0
2015-01-26 09:55:00,90.71,90.9,90.64,90.72,153800.0,57.5509,57.6714,57.5064,57.5572,153800.0
2015-01-26 10:00:00,90.75,90.95,90.71,90.95,110900.0,57.5762,57.7031,57.5509,57.7031,110900.0
2015-01-26 10:05:00,90.94,91.26,90.89,91.0,228200.0,57.6968,57.8998,57.6651,57.7348,228200.0
2015-01-26 10:10:00,91.02,91.13,90.86,91.1,95000.0,57.7475,57.8173,57.646,57.7983,95000.0
2015-01-26 10:15:00,91.11,91.15,91.0,91.14,161400.0,57.8046,57.83,57.7348,57.8237,161400.0
2015-01-26 10:20:00,91.14,91.29,91.07,91.15,196200.0,57.8237,57.9188,57.7793,57.83,196200.0
2015-01-26 10:25:00,91.16,91.42,91.15,91.42,106400.0,57.8364,58.0013,57.83,58.0013,106400.0
2015-01-26 10:30:00,91.41,91.43,91.13,91.18,111700.0,57.995,58.0077,57.8173,57.849,111700.0
2015-01-26 10:35:00,91.18,91.49,91.18,91.46,69700.0,57.849,58.0457,57.849,58.0267,69700.0
2015-01-26 10:40:00,91.45,91.67,91.44,91.64,117300.0,58.0203,58.1599,58.014,58.1409,117300.0
2015-01-26 10:45:00,91.64,91.83,91.61,91.82,248500.0,58.1409,58.2614,58.1219,58.2551,248500.0
2015-01-26 10:50:00,91.83,91.94,91.71,91.75,205800.0,58.2614,58.3312,58.1853,58.2107,205800.0
2015-01-26 10:55:00,91.76,91.8,91.64,91.64,249700.0,58.217,58.2424,58.1409,58.1409,249700.0
2015-01-26 11:00:00,91.67,91.71,91.51,91.58,128100.0,58.1599,58.1853,58.0584,58.1028,128100.0
2015-01-26 11:05:00,91.58,91.6,91.5,91.51,119700.0,58.1028,58.1155,58.0521,58.0584,119700.0
2015-01-26 11:10:00,91.5,91.54,91.38,91.44,194900.0,58.0521,58.0774,57.9759,58.014,194900.0
2015-01-26 11:15:00,91.44,91.5,91.41,91.47,181400.0,58.014,58.0521,57.995,58.033,181400.0
2015-01-26 11:20:00,91.48,91.64,91.47,91.55,79000.0,58.0394,58.1409,58.033,58.0838,79000.0
2015-01-26 11:25:00,91.56,91.57,91.42,91.49,71300.0,58.0901,58.0965,58.0013,58.0457,71300.0
2015-01-26 11:30:00,91.48,91.52,91.42,91.47,91600.0,58.0394,58.0648,58.0013,58.033,91600.0
2015-01-26 11:35:00,91.47,91.54,91.41,91.41,83100.0,58.033,58.0774,57.995,57.995,83100.0
2015-01-26 11:40:00,91.42,91.48,91.37,91.47,55400.0,58.0013,58.0394,57.9696,58.033,55400.0
2015-01-26 11:45:00,91.48,91.56,91.43,91.52,81700.0,58.0394,58.0901,58.0077,58.0648,81700.0
2015-01-26 11:50:00,91.53,91.64,91.53,91.64,77000.0,58.0711,58.1409,58.0711,58.1409,77000.0
2015-01-26 11:55:00,91.65,91.74,91.63,91.69,116400.0,58.1472,58.2043,58.1345,58.1726,116400.0
2015-01-26 12:00:00,91.7,91.78,91.69,91.7,77000.0,58.179,58.2297,58.1726,58.179,77000.0
2015-01-26 12:05:00,91.7,91.85,91.69,91.82,141400.0,58.179,58.2741,58.1726,58.2551,141400.0
2015-01-26 12:10:00,91.82,91.84,91.71,91.71,99500.0,58.2551,58.2678,58.1853,58.1853,99500.0
2015-01-26 12:15:00,91.72,91.8,91.7,91.75,69800.0,58.1916,58.2424,58.179,58.2107,69800.0
2015-01-26 12:20:00,91.75,91.77,91.7,91.73,65500.0,58.2107,58.2234,58.179,58.198,65500.0
2015-01-26 12:25:00,91.74,91.85,91.73,91.84,63600.0,58.2043,58.2741,58.198,58.2678,63600.0
2015-01-26 12:30:00,91.84,91.85,91.69,91.71,117200.0,58.2678,58.2741,58.1726,58.1853,117200.0
2015-01-26 12:35:00,91.7,91.76,91.64,91.74,121500.0,58.179,58.217,58.1409,58.2043,121500.0
2015-01-26 12:40:00,91.73,91.75,91.65,91.72,55100.0,58.198,58.2107,58.1472,58.1916,55100.0
2015-01-26 12:45:00,91.72,91.72,91.63,91.64,40800.0,58.1916,58.1916,58.1345,58.1409,40800.0
2015-01-26 12:50:00,91.64,91.7,91.61,91.61,93600.0,58.1409,58.179,58.1219,58.1219,93600.0
2015-01-26 12:55:00,91.62,91.63,91.58,91.61,67300.0,58.1282,58.1345,58.1028,58.1219,67300.0
2015-01-26 13:00:00,91.6,91.6,91.47,91.49,68900.0,58.1155,58.1155,58.033,58.0457,68900.0
2015-01-26 13:05:00,91.49,91.49,91.4,91.43,75300.0,58.0457,58.0457,57.9886,58.0077,75300.0
2015-01-26 13:10:00,91.44,91.59,91.44,91.57,70600.0,58.014,58.1092,58.014,58.0965,70600.0
2015-01-26 13:15:00,91.59,91.73,91.58,91.61,80000.0,58.1092,58.198,58.1028,58.1219,80000.0
2015-01-26 13:20:00,91.63,91.63,91.57,91.6,47600.0,58.1345,58.1345,58.0965,58.1155,47600.0
2015-01-26 13:25:00,91.61,91.64,91.58,91.63,42100.0,58.1219,58.1409,58.1028,58.1345,42100.0
2015-01-26 13:30:00,91.63,91.68,91.58,91.62,62700.0,58.1345,58.1663,58.1028,58.1282,62700.0
2015-01-26 13:35:00,91.62,91.69,91.59,91.65,70500.0,58.1282,58.1726,58.1092,58.1472,70500.0
2015-01-26 13:40:00,91.65,91.73,91.64,91.73,41100.0,58.1472,58.198,58.1409,58.198,41100.0
2015-01-26 13:45:00,91.72,91.9,91.69,91.89,137000.0,58.1916,58.3058,58.1726,58.2995,137000.0
2015-01-26 13:50:00,91.88,91.9,91.79,91.81,55900.0,58.2932,58.3058,58.2361,58.2487,55900.0
2015-01-26 13:55:00,91.8,91.85,91.76,91.83,75200.0,58.2424,58.2741,58.217,58.2614,75200.0
2015-01-26 14:00:00,91.81,91.85,91.76,91.79,72800.0,58.2487,58.2741,58.217,58.2361,72800.0
2015-01-26 14:05:00,91.79,91.79,91.65,91.68,52800.0,58.2361,58.2361,58.1472,58.1663,52800.0
2015-01-26 14:10:00,91.69,91.69,91.56,91.61,58200.0,58.1726,58.1726,58.0901,58.1219,58200.0
2015-01-26 14:15:00,91.62,91.66,91.61,91.64,53600.0,58.1282,58.1536,58.1219,58.1409,53600.0
2015-01-26 14:20:00,91.64,91.64,91.54,91.57,64800.0,58.1409,58.1409,58.0774,58.0965,64800.0
2015-01-26 14:25:00,91.57,91.6,91.51,91.57,70900.0,58.0965,58.1155,58.0584,58.0965,70900.0
2015-01-26 14:30:00,91.58,91.6,91.54,91.6,54500.0,58.1028,58.1155,58.0774,58.1155,54500.0
2015-01-26 14:35:00,91.59,91.68,91.59,91.67,45700.0,58.1092,58.1663,58.1092,58.1599,45700.0
2015-01-26 14:40:00,91.67,91.72,91.63,91.64,74500.0,58.1599,58.1916,58.1345,58.1409,74500.0
2015-01-26 14:45:00,91.64,91.66,91.52,91.53,126000.0,58.1409,58.1536,58.0648,58.0711,126000.0
2015-01-26 14:50:00,91.53,91.62,91.5,91.61,59100.0,58.0711,58.1282,58.0521,58.1219,59100.0
2015-01-26 14:55:00,91.61,91.64,91.56,91.57,39300.0,58.1219,58.1409,58.0901,58.0965,39300.0
2015-01-26 15:00:00,91.57,91.57,91.49,91.5,67200.0,58.0965,58.0965,58.0457,58.0521,67200.0
2015-01-26 15:05:00,91.51,91.57,91.49,91.55,62100.0,58.0584,58.0965,58.0457,58.0838,62100.0
2015-01-26 15:10:00,91.55,91.59,91.5,91.5,86700.0,58.0838,58.1092,58.0521,58.0521,86700.0
2015-01-26 15:15:00,91.5,91.51,91.32,91.4,134400.0,58.0521,58.0584,57.9379,57.9886,134400.0
2015-01-26 15:20:00,91.4,91.46,91.37,91.42,87500.0,57.9886,58.0267,57.9696,58.0013,87500.0
2015-01-26 15:25:00,91.43,91.49,91.4,91.46,82500.0,58.0077,58.0457,57.9886,58.0267,82500.0
2015-01-26 15:30:00,91.46,91.47,91.4,91.42,92900.0,58.0267,58.033,57.9886,58.0013,92900.0
2015-01-26 15:35:00,91.43,91.61,91.42,91.6,89300.0,58.0077,58.1219,58.0013,58.1155,89300.0
2015-01-26 15:40:00,91.6,91.62,91.49,91.51,167900.0,58.1155,58.1282,58.0457,58.0584,167900.0
2015-01-26 15:45:00,91.51,91.58,91.51,91.56,162700.0,58.0584,58.1028,58.0584,58.0901,162700.0
2015-01-26 15:50:00,91.57,91.69,91.55,91.68,146900.0,58.0965,58.1726,58.0838,58.1663,146900.0
2015-01-26 15:55:00,91.69,91.82,91.68,91.75,342300.0,58.1726,58.2551,58.1663,58.2107,342300.0
2015-01-27 09:30:00,91.22,91.36,91.1,91.13,319700.0,57.8744,57.9632,57.7983,57.8173,319700.0
2015-01-27 09:35:00,91.12,91.5,91.05,91.29,135700.0,57.811,58.0521,57.7666,57.9188,135700.0
2015-01-27 09:40:00,91.31,91.5,91.23,91.38,105800.0,57.9315,58.0521,57.8808,57.9759,105800.0
2015-01-27 09:45:00,91.35,91.6,91.26,91.52,206300.0,57.9569,58.1155,57.8998,58.0648,206300.0
2015-01-27 09:50:00,91.52,91.6,91.18,91.3,184000.0,58.0648,58.1155,57.849,57.9252,184000.0
2015-01-27 09:55:00,91.3,91.34,91.14,91.31,99300.0,57.9252,57.9506,57.8237,57.9315,99300.0
2015-01-27 10:00:00,91.3,91.38,91.1,91.23,181800.0,57.9252,57.9759,57.7983,57.8808,181800.0
2015-01-27 10:05:00,91.23,91.28,91.12,91.14,110800.0,57.8808,57.9125,57.811,57.8237,110800.0
2015-01-27 10:10:00,91.14,91.27,91.05,91.16,146300.0,57.8237,57.9061,57.7666,57.8364,146300.0
2015-01-27 10:15:00,91.18,91.18,90.93,91.07,197400.0,57.849,57.849,57.6904,57.7793,197400.0
2015-01-27 10:20:00,91.05,91.27,91.03,91.19,102700.0,57.7666,57.9061,57.7539,57.8554,102700.0
2015-01-27 10:25:00,91.19,91.44,91.11,91.15,146100.0,57.8554,58.014,57.8046,57.83,146100.0
2015-01-27 10:30:00,91.16,91.19,90.97,91.09,129100.0,57.8364,57.8554,57.7158,57.7919,129100.0
2015-01-27 10:35:00,91.07,91.23,91.0,91.2,90500.0,57.7793,57.8808,57.7348,57.8617,90500.0
2015-01-27 10:40:00,91.19,91.19,90.92,90.99,114200.0,57.8554,57.8554,57.6841,57.7285,114200.0
2015-01-27 10:45:00,90.99,91.07,90.93,91.01,115600.0,57.7285,57.7793,57.6904,57.7412,115600.0
2015-01-27 10:50:00,91.02,91.05,90.84,90.99,194000.0,57.7475,57.7666,57.6333,57.7285,194000.0
2015-01-27 10:55:00,90.99,91.03,90.83,90.84,100300.0,57.7285,57.7539,57.627,57.6333,100300.0
2015-01-27 11:00:00,90.84,90.91,90.68,90.71,103100.0,57.6333,57.6777,57.5318,57.5509,103100.0
2015-01-27 11:05:00,90.69,90.75,90.68,90.71,83300.0,57.5382,57.5762,57.5318,57.5509,83300.0
2015-01-27 11:10:00,90.7,90.9,90.7,90.82,100700.0,57.5445,57.6714,57.5445,57.6206,100700.0
2015-01-27 11:15:00,90.82,91.09,90.82,91.06,119000.0,57.6206,57.7919,57.6206,57.7729,119000.0
2015-01-27 11:20:00,91.07,91.35,91.07,91.18,114900.0,57.7793,57.9569,57.7793,57.849,114900.0
2015-01-27 11:25:00,91.17,91.38,91.14,91.36,143700.0,57.8427,57.9759,57.8237,57.9632,143700.0
2015-01-27 11:30:00,91.35,91.48,91.31,91.46,107300.0,57.9569,58.0394,57.9315,58.0267,107300.0
2015-01-27 11:35:00,91.46,91.5,91.32,91.47,154100.0,58.0267,58.0521,57.9379,58.033,154100.0
2015-01-27 11:40:00,91.49,91.49,91.34,91.37,79500.0,58.0457,58.0457,57.9506,57.9696,79500.0
2015-01-27 11:45:00,91.38,91.39,91.25,91.36,62500.0,57.9759,57.9823,57.8935,57.9632,62500.0
2015-01-27 11:50:00,91.37,91.46,91.35,91.36,79100.0,57.9696,58.0267,57.9569,57.9632,79100.0
2015-01-27 11:55:00,91.36,91.5,91.22,91.24,106300.0,57.9632,58.0521,57.8744,57.8871,106300.0
2015-01-27 12:00:00,91.23,91.27,91.11,91.14,130700.0,57.8808,57.9061,57.8046,57.8237,130700.0
2015-01-27 12:05:00,91.16,91.25,91.11,91.21,66800.0,57.8364,57.8935,57.8046,57.8681,66800.0
2015-01-27 12:10:00,91.21,91.26,91.12,91.14,72900.0,57.8681,57.8998,57.811,57.8237,72900.0
2015-01-27 12:15:00,91.13,91.14,90.96,90.99,101500.0,57.8173,57.8237,57.7095,57.7285,101500.0
2015-01-27 12:20:00,91.0,91.07,90.91,91.02,92600.0,57.7348,57.7793,57.6777,57.7475,92600.0
2015-01-27 12:25:00,91.03,91.29,91.02,91.28,146700.0,57.7539,57.9188,57.7475,57.9125,146700.0
2015-01-27 12:30:00,91.29,91.32,91.18,91.26,93700.0,57.9188,57.9379,57.849,57.8998,93700.0
2015-01-27 12:35:00,91.25,91.28,91.12,91.14,108900.0,57.8935,57.9125,57.811,57.8237,108900.0
2015-01-27 12:40:00,91.14,91.18,91.07,91.18,43100.0,57.8237,57.849,57.7793,57.849,43100.0
2015-01-27 12:45:00,91.17,91.19,90.92,90.94,60000.0,57.8427,57.8554,57.6841,57.6968,60000.0
2015-01-27 12:50:00,90.96,91.01,90.92,91.0,72900.0,57.7095,57.7412,57.6841,57.7348,72900.0
2015-01-27 12:55:00,91.0,91.1,90.98,91.05,76200.0,57.7348,57.7983,57.7222,57.7666,76200.0
2015-01-27 13:00:00,91.06,91.09,90.72,90.74,169000.0,57.7729,57.7919,57.5572,57.5699,169000.0
2015-01-27 13:05:00,90.74,90.77,90.68,90.68,84800.0,57.5699,57.5889,57.5318,57.5318,84800.0
2015-01-27 13:10:00,90.69,90.74,90.6,90.72,129200.0,57.5382,57.5699,57.4811,57.5572,129200.0
2015-01-27 13:15:00,90.71,91.05,90.71,90.86,226900.0,57.5509,57.7666,57.5509,57.646,226900.0
2015-01-27 13:20:00,90.87,90.98,90.83,90.85,112900.0,57.6524,57.7222,57.627,57.6397,112900.0
2015-01-27 13:25:00,90.84,90.92,90.8,90.91,91100.0,57.6333,57.6841,57.608,57.6777,91100.0
2015-01-27 13:30:00,90.92,91.04,90.88,90.9,83600.0,57.6841,57.7602,57.6587,57.6714,83600.0
2015-01-27 13:35:00,90.89,90.98,90.81,90.97,76600.0,57.6651,57.7222,57.6143,57.7158,76600.0
2015-01-27 13:40:00,90.98,91.01,90.88,90.91,143200.0,57.7222,57.7412,57.6587,57.6777,143200.0
2015-01-27 13:45:00,90.91,91.01,90.84,90.98,58900.0,57.6777,57.7412,57.6333,57.7222,58900.0
2015-01-27 13:50:00,90.96,90.98,90.89,90.92,88800.0,57.7095,57.7222,57.6651,57.6841,88800.0
2015-01-27 13:55:00,90.93,90.98,90.86,90.94,97500.0,57.6904,57.7222,57.646,57.6968,97500.0
2015-01-27 14:00:00,90.93,91.01,90.91,91.01,104600.0,57.6904,57.7412,57.6777,57.7412,104600.0
2015-01-27 14:05:00,91.01,91.07,90.99,91.0,74500.0,57.7412,57.7793,57.7285,57.7348,74500.0
2015-01-27 14:10:00,91.01,91.12,91.0,91.07,69900.0,57.7412,57.811,57.7348,57.7793,69900.0
2015-01-27 14:15:00,91.08,91.23,91.01,91.21,95000.0,57.7856,57.8808,57.7412,57.8681,95000.0
2015-01-27 14:20:00,91.2,91.33,91.1,91.17,165900.0,57.8617,57.9442,57.7983,57.8427,165900.0
2015-01-27 14:25:00,91.18,91.29,91.15,91.19,134600.0,57.849,57.9188,57.83,57.8554,134600.0
2015-01-27 14:30:00,91.18,91.22,91.11,91.14,76200.0,57.849,57.8744,57.8046,57.8237,76200.0
2015-01-27 14:35:00,91.14,91.22,91.09,91.2,57000.0,57.8237,57.8744,57.7919,57.8617,57000.0
2015-01-27 14:40:00,91.2,91.22,91.1,91.2,83700.0,57.8617,57.8744,57.7983,57.8617,83700.0
2015-01-27 14:45:00,91.19,91.26,91.17,91.24,67500.0,57.8554,57.8998,57.8427,57.8871,67500.0
2015-01-27 14:50:00,91.24,91.36,91.23,91.25,116600.0,57.8871,57.9632,57.8808,57.8935,116600.0
2015-01-27 14:55:00,91.25,91.25,91.11,91.11,95900.0,57.8935,57.8935,57.8046,57.8046,95900.0
2015-01-27 15:00:00,91.11,91.21,91.1,91.17,76700.0,57.8046,57.8681,57.7983,57.8427,76700.0
2015-01-27 15:05:00,91.17,91.21,91.06,91.13,66100.0,57.8427,57.8681,57.7729,57.8173,66100.0
2015-01-27 15:10:00,91.14,91.16,91.07,91.08,81400.0,57.8237,57.8364,57.7793,57.7856,81400.0
2015-01-27 15:15:00,91.06,91.11,91.0,91.03,97400.0,57.7729,57.8046,57.7348,57.7539,97400.0
2015-01-27 15:20:00,91.04,91.04,90.9,91.0,106000.0,57.7602,57.7602,57.6714,57.7348,106000.0
2015-01-27 15:25:00,91.0,91.0,90.88,90.89,205500.0,57.7348,57.7348,57.6587,57.6651,205500.0
2015-01-27 15:30:00,90.9,91.02,90.86,90.96,129500.0,57.6714,57.7475,57.646,57.7095,129500.0
2015-01-27 15:35:00,90.97,90.99,90.82,90.88,160500.0,57.7158,57.7285,57.6206,57.6587,160500.0
2015-01-27 15:40:00,90.88,91.15,90.88,91.11,183800.0,57.6587,57.83,57.6587,57.8046,183800.0
2015-01-27 15:45:00,91.11,91.14,90.9,90.94,208500.0,57.8046,57.8237,57.6714,57.6968,208500.0
2015-01-27 15:50:00,90.93,90.96,90.8,90.82,184100.0,57.6904,57.7095,57.608,57.6206,184100.0
2015-01-27 15:55:00,90.82,90.95,90.81,90.93,404400.0,57.6206,57.7031,57.6143,57.6904,404400.0
2015-01-28 09:30:00,90.88,90.93,90.53,90.55,380300.0,57.6587,57.6904,57.4367,57.4493,380300.0
2015-01-28 09:35:00,90.54,90.56,90.06,90.13,206700.0,57.443,57.4557,57.1385,57.1829,206700.0
2015-01-28 09:40:00,90.14,90.14,89.58,89.7,528500.0,57.1892,57.1892,56.8339,56.9101,528500.0
2015-01-28 09:45:00,89.71,89.77,89.44,89.67,369700.0,56.9164,56.9545,56.7451,56.891,369700.0
2015-01-28 09:50:00,89.66,89.83,89.65,89.73,231700.0,56.8847,56.9925,56.8783,56.9291,231700.0
2015-01-28 09:55:00,89.73,89.8,89.56,89.59,197500.0,56.9291,56.9735,56.8212,56.8403,197500.0
2015-01-28 10:00:00,89.61,89.77,89.6,89.73,227000.0,56.853,56.9545,56.8466,56.9291,227000.0
2015-01-28 10:05:00,89.71,89.9,89.68,89.79,166800.0,56.9164,57.037,56.8974,56.9672,166800.0
2015-01-28 10:10:00,89.79,89.81,89.7,89.7,146300.0,56.9672,56.9798,56.9101,56.9101,146300.0
2015-01-28 10:15:00,89.69,89.77,89.63,89.74,218500.0,56.9037,56.9545,56.8656,56.9354,218500.0
2015-01-28 10:20:00,89.74,89.79,89.6,89.65,170100.0,56.9354,56.9672,56.8466,56.8783,170100.0
2015-01-28 10:25:00,89.66,89.7,89.6,89.62,191600.0,56.8847,56.9101,56.8466,56.8593,191600.0
2015-01-28 10:30:00,89.63,89.8,89.41,89.46,315800.0,56.8656,56.9735,56.7261,56.7578,315800.0
2015-01-28 10:35:00,89.46,89.51,89.32,89.45,355700.0,56.7578,56.7895,56.669,56.7514,355700.0
2015-01-28 10:40:00,89.46,89.72,89.41,89.47,259800.0,56.7578,56.9227,56.7261,56.7641,259800.0
2015-01-28 10:45:00,89.46,89.47,89.32,89.46,124800.0,56.7578,56.7641,56.669,56.7578,124800.0
2015-01-28 10:50:00,89.45,89.63,89.44,89.59,100200.0,56.7514,56.8656,56.7451,56.8403,100200.0
2015-01-28 10:55:00,89.58,89.62,89.41,89.56,115700.0,56.8339,56.8593,56.7261,56.8212,115700.0
2015-01-28 11:00:00,89.55,89.75,89.51,89.74,110000.0,56.8149,56.9418,56.7895,56.9354,110000.0
2015-01-28 11:05:00,89.74,89.94,89.7,89.92,146700.0,56.9354,57.0623,56.9101,57.0496,146700.0
2015-01-28 11:10:00,89.91,89.99,89.75,89.76,134600.0,57.0433,57.0941,56.9418,56.9481,134600.0
2015-01-28 11:15:00,89.75,89.83,89.65,89.78,78500.0,56.9418,56.9925,56.8783,56.9608,78500.0
2015-01-28 11:20:00,89.8,89.87,89.7,89.83,134400.0,56.9735,57.0179,56.9101,56.9925,134400.0
2015-01-28 11:25:00,89.84,89.86,89.67,89.77,102600.0,56.9989,57.0116,56.891,56.9545,102600.0
2015-01-28 11:30:00,89.78,89.89,89.66,89.85,115300.0,56.9608,57.0306,56.8847,57.0052,115300.0
2015-01-28 11:35:00,89.86,90.05,89.85,89.89,112500.0,57.0116,57.1321,57.0052,57.0306,112500.0
2015-01-28 11:40:00,89.89,89.99,89.82,89.86,81800.0,57.0306,57.0941,56.9862,57.0116,81800.0
2015-01-28 11:45:00,89.86,89.97,89.81,89.9,77300.0,57.0116,57.0814,56.9798,57.037,77300.0
2015-01-28 11:50:00,89.91,89.92,89.72,89.73,57500.0,57.0433,57.0496,56.9227,56.9291,57500.0
2015-01-28 11:55:00,89.75,89.88,89.68,89.87,54700.0,56.9418,57.0243,56.8974,57.0179,54700.0
2015-01-28 12:00:00,89.87,90.0,89.81,89.99,58200.0,57.0179,57.1004,56.9798,57.0941,58200.0
2015-01-28 12:05:00,89.99,90.14,89.96,90.08,91700.0,57.0941,57.1892,57.075,57.1512,91700.0
2015-01-28 12:10:00,90.09,90.09,89.97,89.97,55300.0,57.1575,57.1575,57.0814,57.0814,55300.0
2015-01-28 12:15:00,89.97,90.11,89.95,90.1,171300.0,57.0814,57.1702,57.0687,57.1638,171300.0
2015-01-28 12:20:00,90.11,90.11,89.86,89.93,71200.0,57.1702,57.1702,57.0116,57.056,71200.0
2015-01-28 12:25:00,89.92,90.04,89.81,90.04,54900.0,57.0496,57.1258,56.9798,57.1258,54900.0
2015-01-28 12:30:00,90.04,90.06,89.97,89.99,62000.0,57.1258,57.1385,57.0814,57.0941,62000.0
2015-01-28 12:35:00,89.98,89.99,89.91,89.94,67600.0,57.0877,57.0941,57.0433,57.0623,67600.0
2015-01-28 12:40:00,89.94,89.94,89.8,89.83,89500.0,57.0623,57.0623,56.9735,56.9925,89500.0
2015-01-28 12:45:00,89.83,89.88,89.77,89.84,54500.0,56.9925,57.0243,56.9545,56.9989,54500.0
2015-01-28 12:50:00,89.85,89.98,89.83,89.85,67100.0,57.0052,57.0877,56.9925,57.0052,67100.0
2015-01-28 12:55:00,89.85,89.91,89.74,89.74,38100.0,57.0052,57.0433,56.9354,56.9354,38100.0
2015-01-28 13:00:00,89.75,89.82,89.7,89.8,69000.0,56.9418,56.9862,56.9101,56.9735,69000.0
2015-01-28 13:05:00,89.8,89.83,89.74,89.81,66300.0,56.9735,56.9925,56.9354,56.9798,66300.0
2015-01-28 13:10:00,89.81,89.82,89.65,89.68,76200.0,56.9798,56.9862,56.8783,56.8974,76200.0
2015-01-28 13:15:00,89.67,89.74,89.6,89.6,78000.0,56.891,56.9354,56.8466,56.8466,78000.0
2015-01-28 13:20:00,89.61,89.65,89.54,89.58,86400.0,56.853,56.8783,56.8085,56.8339,86400.0
2015-01-28 13:25:00,89.58,89.66,89.53,89.65,81500.0,56.8339,56.8847,56.8022,56.8783,81500.0
2015-01-28 13:30:00,89.66,89.78,89.64,89.76,82000.0,56.8847,56.9608,56.872,56.9481,82000.0
2015-01-28 13:35:00,89.77,89.78,89.68,89.75,38900.0,56.9545,56.9608,56.8974,56.9418,38900.0
2015-01-28 13:40:00,89.75,89.79,89.56,89.58,60000.0,56.9418,56.9672,56.8212,56.8339,60000.0
2015-01-28 13:45:00,89.58,89.62,89.53,89.54,118200.0,56.8339,56.8593,56.8022,56.8085,118200.0
2015-01-28 13:50:00,89.55,89.66,89.54,89.57,76800.0,56.8149,56.8847,56.8085,56.8276,76800.0
2015-01-28 13:55:00,89.58,89.66,89.5,89.54,89800.0,56.8339,56.8847,56.7832,56.8085,89800.0
2015-01-28 14:00:00,89.55,89.83,89.52,89.61,150600.0,56.8149,56.9925,56.7959,56.853,150600.0
2015-01-28 14:05:00,89.61,89.66,89.33,89.38,161400.0,56.853,56.8847,56.6753,56.707,161400.0
2015-01-28 14:10:00,89.38,89.38,89.09,89.28,291200.0,56.707,56.707,56.523,56.6436,291200.0
2015-01-28 14:15:00,89.26,89.34,89.16,89.26,161400.0,56.6309,56.6817,56.5675,56.6309,161400.0
2015-01-28 14:20:00,89.26,89.3,89.04,89.11,177900.0,56.6309,56.6563,56.4913,56.5357,177900.0
2015-01-28 14:25:00,89.1,89.13,88.92,89.03,331700.0,56.5294,56.5484,56.4152,56.485,331700.0
2015-01-28 14:30:00,89.03,89.07,88.8,88.86,183900.0,56.485,56.5104,56.3391,56.3771,183900.0
2015-01-28 14:35:00,88.86,89.08,88.83,88.98,256500.0,56.3771,56.5167,56.3581,56.4533,256500.0
2015-01-28 14:40:00,88.97,89.1,88.9,89.0,218200.0,56.4469,56.5294,56.4025,56.4659,218200.0
2015-01-28 14:45:00,88.98,89.16,88.96,89.12,133400.0,56.4533,56.5675,56.4406,56.5421,133400.0
2015-01-28 14:50:00,89.11,89.24,89.04,89.2,168900.0,56.5357,56.6182,56.4913,56.5928,168900.0
2015-01-28 14:55:00,89.21,89.23,89.02,89.05,119200.0,56.5992,56.6119,56.4786,56.4977,119200.0
2015-01-28 15:00:00,89.05,89.17,89.01,89.06,124400.0,56.4977,56.5738,56.4723,56.504,124400.0
2015-01-28 15:05:00,89.05,89.07,88.89,88.95,200800.0,56.4977,56.5104,56.3962,56.4342,200800.0
2015-01-28 15:10:00,88.95,89.0,88.75,88.77,201900.0,56.4342,56.4659,56.3073,56.32,201900.0
2015-01-28 15:15:00,88.77,88.79,88.5,88.52,266700.0,56.32,56.3327,56.1487,56.1614,266700.0
2015-01-28 15:20:00,88.52,88.68,88.5,88.57,207200.0,56.1614,56.2629,56.1487,56.1931,207200.0
2015-01-28 15:25:00,88.56,88.58,88.47,88.56,295300.0,56.1868,56.1995,56.1297,56.1868,295300.0
2015-01-28 15:30:00,88.57,88.59,88.19,88.21,399500.0,56.1931,56.2058,55.952,55.9647,399500.0
2015-01-28 15:35:00,88.19,88.24,88.1,88.11,286000.0,55.952,55.9838,55.8949,55.9013,286000.0
2015-01-28 15:40:00,88.11,88.11,87.87,87.97,583100.0,55.9013,55.9013,55.749,55.8125,583100.0
2015-01-28 15:45:00,87.97,88.11,87.82,88.06,496300.0,55.8125,55.9013,55.7173,55.8696,496300.0
2015-01-28 15:50:00,88.05,88.06,87.9,87.91,476000.0,55.8632,55.8696,55.7681,55.7744,476000.0
2015-01-28 15:55:00,87.91,88.02,87.84,87.95,816200.0,55.7744,55.8442,55.73,55.7998,816200.0
2015-01-29 09:30:00,88.22,88.26,87.81,87.9,625800.0,55.9711,55.9965,55.711,55.7681,625800.0
2015-01-29 09:35:00,87.85,87.89,87.17,87.2,492300.0,55.7363,55.7617,55.3049,55.3239,492300.0
2015-01-29 09:40:00,87.19,87.36,86.78,86.86,588600.0,55.3176,55.4255,55.0575,55.1082,588600.0
2015-01-29 09:45:00,86.87,86.89,86.59,86.69,551800.0,55.1146,55.1273,54.9369,55.0004,551800.0
2015-01-29 09:50:00,86.7,87.03,86.63,86.96,460000.0,55.0067,55.2161,54.9623,55.1717,460000.0
2015-01-29 09:55:00,86.94,87.13,86.91,87.02,391300.0,55.159,55.2795,55.1399,55.2097,391300.0
2015-01-29 10:00:00,87.0,87.08,86.7,86.7,334900.0,55.197,55.2478,55.0067,55.0067,334900.0
2015-01-29 10:05:00,86.7,86.92,86.65,86.68,312900.0,55.0067,55.1463,54.975,54.994,312900.0
2015-01-29 10:10:00,86.67,86.72,86.48,86.49,410700.0,54.9877,55.0194,54.8671,54.8735,410700.0
2015-01-29 10:15:00,86.49,86.68,86.39,86.66,368900.0,54.8735,54.994,54.81,54.9813,368900.0
2015-01-29 10:20:00,86.64,86.64,86.35,86.35,261900.0,54.9686,54.9686,54.7847,54.7847,261900.0
2015-01-29 10:25:00,86.36,86.67,86.35,86.58,324200.0,54.791,54.9877,54.7847,54.9306,324200.0
2015-01-29 10:30:00,86.58,86.58,86.32,86.36,210100.0,54.9306,54.9306,54.7656,54.791,210100.0
2015-01-29 10:35:00,86.36,86.36,86.15,86.28,385500.0,54.791,54.791,54.6578,54.7402,385500.0
2015-01-29 10:40:00,86.27,86.27,86.07,86.25,268500.0,54.7339,54.7339,54.607,54.7212,268500.0
2015-01-29 10:45:00,86.26,86.35,86.17,86.3,237800.0,54.7276,54.7847,54.6705,54.7529,237800.0
2015-01-29 10:50:00,86.29,86.3,86.03,86.11,299700.0,54.7466,54.7529,54.5816,54.6324,299700.0
2015-01-29 10:55:00,86.1,86.29,86.1,86.26,220200.0,54.626,54.7466,54.626,54.7276,220200.0
2015-01-29 11:00:00,86.26,86.36,86.24,86.31,233500.0,54.7276,54.791,54.7149,54.7593,233500.0
2015-01-29 11:05:00,86.3,86.31,86.18,86.3,229700.0,54.7529,54.7593,54.6768,54.7529,229700.0
2015-01-29 11:10:00,86.31,86.34,86.18,86.26,237500.0,54.7593,54.7783,54.6768,54.7276,237500.0
2015-01-29 11:15:00,86.26,86.32,86.09,86.09,282800.0,54.7276,54.7656,54.6197,54.6197,282800.0
2015-01-29 11:20:00,86.08,86.32,86.08,86.24,226700.0,54.6134,54.7656,54.6134,54.7149,226700.0
2015-01-29 11:25:00,86.23,86.23,86.05,86.14,232600.0,54.7085,54.7085,54.5943,54.6514,232600.0
2015-01-29 11:30:00,86.12,86.53,86.09,86.5,468900.0,54.6387,54.8989,54.6197,54.8798,468900.0
2015-01-29 11:35:00,86.5,86.66,86.35,86.63,274400.0,54.8798,54.9813,54.7847,54.9623,274400.0
2015-01-29 11:40:00,86.62,86.67,86.38,86.42,206900.0,54.956,54.9877,54.8037,54.8291,206900.0
2015-01-29 11:45:00,86.44,86.57,86.42,86.55,148500.0,54.8418,54.9242,54.8291,54.9115,148500.0
2015-01-29 11:50:00,86.56,86.66,86.49,86.5,253500.0,54.9179,54.9813,54.8735,54.8798,253500.0
2015-01-29 11:55:00,86.49,86.61,86.49,86.55,213000.0,54.8735,54.9496,54.8735,54.9115,213000.0
2015-01-29 12:00:00,86.56,86.77,86.56,86.73,189800.0,54.9179,55.0511,54.9179,55.0257,189800.0
2015-01-29 12:05:00,86.73,86.81,86.58,86.64,229600.0,55.0257,55.0765,54.9306,54.9686,229600.0
2015-01-29 12:10:00,86.64,86.76,86.56,86.69,182300.0,54.9686,55.0448,54.9179,55.0004,182300.0
2015-01-29 12:15:00,86.69,86.69,86.56,86.61,149500.0,55.0004,55.0004,54.9179,54.9496,149500.0
2015-01-29 12:20:00,86.61,86.61,86.4,86.45,193800.0,54.9496,54.9496,54.8164,54.8481,193800.0
2015-01-29 12:25:00,86.46,86.6,86.43,86.59,137000.0,54.8544,54.9433,54.8354,54.9369,137000.0
2015-01-29 12:30:00,86.58,86.79,86.54,86.78,96300.0,54.9306,55.0638,54.9052,55.0575,96300.0
2015-01-29 12:35:00,86.76,86.85,86.76,86.81,203400.0,55.0448,55.1019,55.0448,55.0765,203400.0
2015-01-29 12:40:00,86.8,86.8,86.57,86.59,188400.0,55.0702,55.0702,54.9242,54.9369,188400.0
2015-01-29 12:45:00,86.59,86.71,86.55,86.6,171600.0,54.9369,55.0131,54.9115,54.9433,171600.0
2015-01-29 12:50:00,86.59,86.59,86.39,86.53,150000.0,54.9369,54.9369,54.81,54.8989,150000.0
2015-01-29 12:55:00,86.53,86.71,86.49,86.7,133000.0,54.8989,55.0131,54.8735,55.0067,133000.0
2015-01-29 13:00:00,86.71,86.77,86.6,86.73,106000.0,55.0131,55.0511,54.9433,55.0257,106000.0
2015-01-29 13:05:00,86.72,86.76,86.61,86.63,170900.0,55.0194,55.0448,54.9496,54.9623,170900.0
2015-01-29 13:10:00,86.63,86.8,86.61,86.71,154600.0,54.9623,55.0702,54.9496,55.0131,154600.0
2015-01-29 13:15:00,86.72,86.94,86.71,86.89,151200.0,55.0194,55.159,55.0131,55.1273,151200.0
2015-01-29 13:20:00,86.89,87.08,86.85,87.04,167600.0,55.1273,55.2478,55.1019,55.2224,167600.0
2015-01-29 13:25:00,87.05,87.2,86.98,87.18,133200.0,55.2288,55.3239,55.1844,55.3112,133200.0
2015-01-29 13:30:00,87.18,87.18,87.01,87.06,174400.0,55.3112,55.3112,55.2034,55.2351,174400.0
2015-01-29 13:35:00,87.06,87.24,87.06,87.21,164900.0,55.2351,55.3493,55.2351,55.3303,164900.0
2015-01-29 13:40:00,87.21,87.39,87.16,87.37,262000.0,55.3303,55.4445,55.2986,55.4318,262000.0
2015-01-29 13:45:00,87.37,87.39,87.26,87.38,176600.0,55.4318,55.4445,55.362,55.4381,176600.0
2015-01-29 13:50:00,87.39,87.4,87.22,87.23,167900.0,55.4445,55.4508,55.3366,55.343,167900.0
2015-01-29 13:55:00,87.22,87.23,87.1,87.12,132300.0,55.3366,55.343,55.2605,55.2732,132300.0
2015-01-29 14:00:00,87.12,87.2,87.01,87.08,191100.0,55.2732,55.3239,55.2034,55.2478,191100.0
2015-01-29 14:05:00,87.07,87.08,86.8,86.81,207200.0,55.2415,55.2478,55.0702,55.0765,207200.0
2015-01-29 14:10:00,86.81,86.89,86.74,86.84,169800.0,55.0765,55.1273,55.0321,55.0955,169800.0
2015-01-29 14:15:00,86.84,86.97,86.83,86.87,159800.0,55.0955,55.178,55.0892,55.1146,159800.0
2015-01-29 14:20:00,86.87,87.06,86.87,87.05,187300.0,55.1146,55.2351,55.1146,55.2288,187300.0
2015-01-29 14:25:00,87.04,87.15,87.02,87.14,131900.0,55.2224,55.2922,55.2097,55.2859,131900.0
2015-01-29 14:30:00,87.13,87.28,87.13,87.28,148400.0,55.2795,55.3747,55.2795,55.3747,148400.0
2015-01-29 14:35:00,87.28,87.35,87.2,87.3,128600.0,55.3747,55.4191,55.3239,55.3874,128600.0
2015-01-29 14:40:00,87.29,87.29,87.0,87.01,183400.0,55.381,55.381,55.197,55.2034,183400.0
2015-01-29 14:45:00,87.01,87.14,86.95,86.99,196000.0,55.2034,55.2859,55.1653,55.1907,196000.0
2015-01-29 14:50:00,86.99,86.99,86.84,86.93,158700.0,55.1907,55.1907,55.0955,55.1526,158700.0
2015-01-29 14:55:00,86.92,87.08,86.86,87.03,247400.0,55.1463,55.2478,55.1082,55.2161,247400.0
2015-01-29 15:00:00,87.02,87.07,86.95,86.95,129500.0,55.2097,55.2415,55.1653,55.1653,129500.0
2015-01-29 15:05:00,86.97,87.17,86.95,87.13,182200.0,55.178,55.3049,55.1653,55.2795,182200.0
2015-01-29 15:10:00,87.13,87.13,86.92,87.01,182600.0,55.2795,55.2795,55.1463,55.2034,182600.0
2015-01-29 15:15:00,87.01,87.23,86.95,87.22,180500.0,55.2034,55.343,55.1653,55.3366,180500.0
2015-01-29 15:20:00,87.23,87.46,87.15,87.45,219700.0,55.343,55.4889,55.2922,55.4826,219700.0
2015-01-29 15:25:00,87.44,87.45,87.26,87.3,260400.0,55.4762,55.4826,55.362,55.3874,260400.0
2015-01-29 15:30:00,87.29,87.46,87.28,87.41,217600.0,55.381,55.4889,55.3747,55.4572,217600.0
2015-01-29 15:35:00,87.42,87.59,87.4,87.57,232000.0,55.4635,55.5714,55.4508,55.5587,232000.0
2015-01-29 15:40:00,87.57,87.63,87.45,87.45,275900.0,55.5587,55.5968,55.4826,55.4826,275900.0
2015-01-29 15:45:00,87.45,87.63,87.45,87.58,336200.0,55.4826,55.5968,55.4826,55.565,336200.0
2015-01-29 15:50:00,87.59,87.61,87.48,87.55,291300.0,55.5714,55.5841,55.5016,55.546,291300.0
2015-01-29 15:55:00,87.56,87.59,87.19,87.57,1046800.0,55.5523,55.5714,55.3176,55.5587,1046800.0
2015-01-30 09:30:00,87.16,87.41,86.82,87.13,468900.0,55.2986,55.4572,55.0828,55.2795,468900.0
2015-01-30 09:35:00,87.15,87.4,87.05,87.27,169800.0,55.2922,55.4508,55.2288,55.3683,169800.0
2015-01-30 09:40:00,87.28,87.92,87.24,87.91,202400.0,55.3747,55.7807,55.3493,55.7744,202400.0
2015-01-30 09:45:00,87.9,87.95,87.67,87.73,216400.0,55.7681,55.7998,55.6221,55.6602,216400.0
2015-01-30 09:50:00,87.75,87.99,87.71,87.83,316200.0,55.6729,55.8252,55.6475,55.7236,316200.0
2015-01-30 09:55:00,87.83,88.4,87.8,88.27,217100.0,55.7236,56.0853,55.7046,56.0028,217100.0
2015-01-30 10:00:00,88.24,88.35,88.02,88.19,222000.0,55.9838,56.0536,55.8442,55.952,222000.0
2015-01-30 10:05:00,88.19,88.33,87.81,87.96,227800.0,55.952,56.0409,55.711,55.8061,227800.0
2015-01-30 10:10:00,87.96,88.3,87.95,88.29,152400.0,55.8061,56.0218,55.7998,56.0155,152400.0
2015-01-30 10:15:00,88.28,88.35,88.12,88.16,139100.0,56.0091,56.0536,55.9076,55.933,139100.0
2015-01-30 10:20:00,88.15,88.27,88.07,88.07,143500.0,55.9267,56.0028,55.8759,55.8759,143500.0
2015-01-30 10:25:00,88.06,88.2,88.02,88.11,186000.0,55.8696,55.9584,55.8442,55.9013,186000.0
2015-01-30 10:30:00,88.11,88.12,87.82,88.05,227000.0,55.9013,55.9076,55.7173,55.8632,227000.0
2015-01-30 10:35:00,88.06,88.24,87.98,88.2,159700.0,55.8696,55.9838,55.8188,55.9584,159700.0
2015-01-30 10:40:00,88.2,88.25,88.09,88.09,217600.0,55.9584,55.9901,55.8886,55.8886,217600.0
2015-01-30 10:45:00,88.09,88.32,88.09,88.28,157600.0,55.8886,56.0345,55.8886,56.0091,157600.0
2015-01-30 10:50:00,88.27,88.29,88.08,88.1,126100.0,56.0028,56.0155,55.8823,55.8949,126100.0
2015-01-30 10:55:00,88.1,88.14,87.9,87.97,149500.0,55.8949,55.9203,55.7681,55.8125,149500.0
2015-01-30 11:00:00,87.97,87.99,87.78,87.82,126500.0,55.8125,55.8252,55.6919,55.7173,126500.0
2015-01-30 11:05:00,87.83,87.84,87.15,87.23,457800.0,55.7236,55.73,55.2922,55.343,457800.0
2015-01-30 11:10:00,87.2,87.28,86.49,86.77,643200.0,55.3239,55.3747,54.8735,55.0511,643200.0
2015-01-30 11:15:00,86.74,86.82,86.51,86.57,482000.0,55.0321,55.0828,54.8862,54.9242,482000.0
2015-01-30 11:20:00,86.57,86.6,86.25,86.4,412000.0,54.9242,54.9433,54.7212,54.8164,412000.0
2015-01-30 11:25:00,86.41,86.86,86.39,86.79,288300.0,54.8227,55.1082,54.81,55.0638,288300.0
2015-01-30 11:30:00,86.78,87.01,86.76,86.81,259000.0,55.0575,55.2034,55.0448,55.0765,259000.0
2015-01-30 11:35:00,86.81,86.99,86.72,86.81,202600.0,55.0765,55.1907,55.0194,55.0765,202600.0
2015-01-30 11:40:00,86.82,86.83,86.43,86.44,259800.0,55.0828,55.0892,54.8354,54.8418,259800.0
2015-01-30 11:45:00,86.45,86.55,86.4,86.44,259400.0,54.8481,54.9115,54.8164,54.8418,259400.0
2015-01-30 11:50:00,86.42,86.45,86.29,86.33,197000.0,54.8291,54.8481,54.7466,54.772,197000.0
2015-01-30 11:55:00,86.33,86.52,86.32,86.42,200600.0,54.772,54.8925,54.7656,54.8291,200600.0
2015-01-30 12:00:00,86.43,86.78,86.42,86.76,151400.0,54.8354,55.0575,54.8291,55.0448,151400.0
2015-01-30 12:05:00,86.78,86.89,86.71,86.8,145700.0,55.0575,55.1273,55.0131,55.0702,145700.0
2015-01-30 12:10:00,86.79,87.0,86.74,86.95,134700.0,55.0638,55.197,55.0321,55.1653,134700.0
2015-01-30 12:15:00,86.96,87.05,86.9,86.97,121500.0,55.1717,55.2288,55.1336,55.178,121500.0
2015-01-30 12:20:00,86.97,87.2,86.92,87.17,92800.0,55.178,55.3239,55.1463,55.3049,92800.0
2015-01-30 12:25:00,87.18,87.19,87.05,87.11,85400.0,55.3112,55.3176,55.2288,55.2668,85400.0
2015-01-30 12:30:00,87.1,87.3,87.09,87.29,134900.0,55.2605,55.3874,55.2541,55.381,134900.0
2015-01-30 12:35:00,87.28,87.31,87.19,87.22,98200.0,55.3747,55.3937,55.3176,55.3366,98200.0
2015-01-30 12:40:00,87.22,87.28,87.16,87.17,89900.0,55.3366,55.3747,55.2986,55.3049,89900.0
2015-01-30 12:45:00,87.18,87.19,87.03,87.05,126900.0,55.3112,55.3176,55.2161,55.2288,126900.0
2015-01-30 12:50:00,87.05,87.06,86.89,86.95,149600.0,55.2288,55.2351,55.1273,55.1653,149600.0
2015-01-30 12:55:00,86.97,86.98,86.8,86.88,97200.0,55.178,55.1844,55.0702,55.1209,97200.0
2015-01-30 13:00:00,86.88,87.15,86.86,87.15,113800.0,55.1209,55.2922,55.1082,55.2922,113800.0
2015-01-30 13:05:00,87.16,87.19,87.05,87.16,92300.0,55.2986,55.3176,55.2288,55.2986,92300.0
2015-01-30 13:10:00,87.17,87.19,86.92,86.92,109500.0,55.3049,55.3176,55.1463,55.1463,109500.0
2015-01-30 13:15:00,86.92,86.95,86.76,86.79,155600.0,55.1463,55.1653,55.0448,55.0638,155600.0
2015-01-30 13:20:00,86.8,86.91,86.75,86.76,156600.0,55.0702,55.1399,55.0384,55.0448,156600.0
2015-01-30 13:25:00,86.77,86.9,86.76,86.85,147700.0,55.0511,55.1336,55.0448,55.1019,147700.0
2015-01-30 13:30:00,86.85,86.96,86.78,86.88,195500.0,55.1019,55.1717,55.0575,55.1209,195500.0
2015-01-30 13:35:00,86.88,86.95,86.81,86.9,122700.0,55.1209,55.1653,55.0765,55.1336,122700.0
2015-01-30 13:40:00,86.9,87.13,86.84,87.13,123200.0,55.1336,55.2795,55.0955,55.2795,123200.0
2015-01-30 13:45:00,87.12,87.37,87.09,87.36,123600.0,55.2732,55.4318,55.2541,55.4255,123600.0
2015-01-30 13:50:00,87.37,87.5,87.3,87.48,138800.0,55.4318,55.5143,55.3874,55.5016,138800.0
2015-01-30 13:55:00,87.48,87.8,87.4,87.78,159900.0,55.5016,55.7046,55.4508,55.6919,159900.0
2015-01-30 14:00:00,87.78,87.8,87.67,87.77,108700.0,55.6919,55.7046,55.6221,55.6856,108700.0
2015-01-30 14:05:00,87.78,88.01,87.73,87.99,230100.0,55.6919,55.8378,55.6602,55.8252,230100.0
2015-01-30 14:10:00,87.98,88.03,87.86,87.99,166300.0,55.8188,55.8505,55.7427,55.8252,166300.0
2015-01-30 14:15:00,87.98,88.38,87.91,88.37,305600.0,55.8188,56.0726,55.7744,56.0662,305600.0
2015-01-30 14:20:00,88.37,88.39,88.17,88.23,286600.0,56.0662,56.0789,55.9394,55.9774,286600.0
2015-01-30 14:25:00,88.21,88.4,88.1,88.33,352300.0,55.9647,56.0853,55.8949,56.0409,352300.0
2015-01-30 14:30:00,88.33,88.42,87.96,88.04,404000.0,56.0409,56.098,55.8061,55.8569,404000.0
2015-01-30 14:35:00,87.97,88.1,87.74,87.79,205500.0,55.8125,55.8949,55.6665,55.6983,205500.0
2015-01-30 14:40:00,87.8,87.89,87.66,87.69,146900.0,55.7046,55.7617,55.6158,55.6348,146900.0
2015-01-30 14:45:00,87.71,87.82,87.6,87.62,158600.0,55.6475,55.7173,55.5777,55.5904,158600.0
2015-01-30 14:50:00,87.62,87.72,87.53,87.56,179400.0,55.5904,55.6539,55.5333,55.5523,179400.0
2015-01-30 14:55:00,87.56,87.57,87.35,87.42,180000.0,55.5523,55.5587,55.4191,55.4635,180000.0
2015-01-30 15:00:00,87.41,87.75,87.41,87.58,178400.0,55.4572,55.6729,55.4572,55.565,178400.0
2015-01-30 15:05:00,87.56,87.74,87.35,87.42,209200.0,55.5523,55.6665,55.4191,55.4635,209200.0
2015-01-30 15:10:00,87.42,87.56,87.39,87.56,211600.0,55.4635,55.5523,55.4445,55.5523,211600.0
2015-01-30 15:15:00,87.55,87.66,87.37,87.39,177600.0,55.546,55.6158,55.4318,55.4445,177600.0
2015-01-30 15:20:00,87.38,87.54,87.14,87.46,215500.0,55.4381,55.5397,55.2859,55.4889,215500.0
2015-01-30 15:25:00,87.47,87.66,87.33,87.62,225100.0,55.4952,55.6158,55.4064,55.5904,225100.0
2015-01-30 15:30:00,87.62,87.68,87.48,87.62,201700.0,55.5904,55.6285,55.5016,55.5904,201700.0
2015-01-30 15:35:00,87.61,87.72,87.53,87.56,230700.0,55.5841,55.6539,55.5333,55.5523,230700.0
2015-01-30 15:40:00,87.56,87.56,87.16,87.3,259800.0,55.5523,55.5523,55.2986,55.3874,259800.0
2015-01-30 15:45:00,87.31,87.42,87.16,87.19,301600.0,55.3937,55.4635,55.2986,55.3176,301600.0
2015-01-30 15:50:00,87.19,87.23,87.03,87.04,397800.0,55.3176,55.343,55.2161,55.2224,397800.0
2015-01-30 15:55:00,87.05,87.4,86.96,87.31,1025700.0,55.2288,55.4508,55.1717,55.3937,1025700.0
2015-02-02 09:30:00,87.85,88.86,87.85,88.18,711000.0,55.7363,56.3771,55.7363,55.9457,711000.0
2015-02-02 09:35:00,88.18,88.3,87.5,88.05,684500.0,55.9457,56.0218,55.5143,55.8632,684500.0
2015-02-02 09:40:00,88.02,88.26,87.89,88.12,195100.0,55.8442,55.9965,55.7617,55.9076,195100.0
2015-02-02 09:45:00,88.13,88.68,87.83,88.64,426300.0,55.914,56.2629,55.7236,56.2375,426300.0
2015-02-02 09:50:00,88.6,88.62,88.25,88.6,328100.0,56.2122,56.2249,55.9901,56.2122,328100.0
2015-02-02 09:55:00,88.58,89.0,88.58,88.88,369000.0,56.1995,56.4659,56.1995,56.3898,369000.0
2015-02-02 10:00:00,88.87,88.94,88.0,88.02,326300.0,56.3835,56.4279,55.8315,55.8442,326300.0
2015-02-02 10:05:00,88.02,88.05,87.5,88.01,324000.0,55.8442,55.8632,55.5143,55.8378,324000.0
2015-02-02 10:10:00,88.01,88.32,87.98,88.28,370700.0,55.8378,56.0345,55.8188,56.0091,370700.0
2015-02-02 10:15:00,88.28,88.43,88.15,88.2,206500.0,56.0091,56.1043,55.9267,55.9584,206500.0
2015-02-02 10:20:00,88.2,88.3,88.02,88.06,199700.0,55.9584,56.0218,55.8442,55.8696,199700.0
2015-02-02 10:25:00,88.07,88.37,88.04,88.3,184900.0,55.8759,56.0662,55.8569,56.0218,184900.0
2015-02-02 10:30:00,88.29,88.38,87.9,87.92,232900.0,56.0155,56.0726,55.7681,55.7807,232900.0
2015-02-02 10:35:00,87.92,88.23,87.84,88.12,167500.0,55.7807,55.9774,55.73,55.9076,167500.0
2015-02-02 10:40:00,88.1,88.3,88.1,88.23,166600.0,55.8949,56.0218,55.8949,55.9774,166600.0
2015-02-02 10:45:00,88.25,88.25,87.9,87.9,164000.0,55.9901,55.9901,55.7681,55.7681,164000.0
2015-02-02 10:50:00,87.89,88.18,87.83,88.1,178400.0,55.7617,55.9457,55.7236,55.8949,178400.0
2015-02-02 10:55:00,88.1,88.28,87.96,88.25,193300.0,55.8949,56.0091,55.8061,55.9901,193300.0
2015-02-02 11:00:00,88.25,88.73,88.25,88.66,362000.0,55.9901,56.2946,55.9901,56.2502,362000.0
2015-02-02 11:05:00,88.69,88.76,88.56,88.57,207000.0,56.2693,56.3137,56.1868,56.1931,207000.0
2015-02-02 11:10:00,88.58,88.62,88.29,88.31,173500.0,56.1995,56.2249,56.0155,56.0282,173500.0
2015-02-02 11:15:00,88.32,88.47,88.22,88.42,147300.0,56.0345,56.1297,55.9711,56.098,147300.0
2015-02-02 11:20:00,88.4,88.68,88.22,88.61,218000.0,56.0853,56.2629,55.9711,56.2185,218000.0
2015-02-02 11:25:00,88.64,88.79,88.56,88.77,208200.0,56.2375,56.3327,56.1868,56.32,208200.0
2015-02-02 11:30:00,88.77,88.91,88.67,88.87,226200.0,56.32,56.4088,56.2566,56.3835,226200.0
2015-02-02 11:35:00,88.87,88.96,88.67,88.8,178400.0,56.3835,56.4406,56.2566,56.3391,178400.0
2015-02-02 11:40:00,88.8,88.88,88.63,88.75,259400.0,56.3391,56.3898,56.2312,56.3073,259400.0
2015-02-02 11:45:00,88.75,88.89,88.71,88.82,161200.0,56.3073,56.3962,56.282,56.3517,161200.0
2015-02-02 11:50:00,88.81,88.86,88.65,88.67,126600.0,56.3454,56.3771,56.2439,56.2566,126600.0
2015-02-02 11:55:00,88.68,88.73,88.54,88.55,170100.0,56.2629,56.2946,56.1741,56.1804,170100.0
2015-02-02 12:00:00,88.55,88.64,88.46,88.49,245500.0,56.1804,56.2375,56.1233,56.1424,245500.0
2015-02-02 12:05:00,88.48,88.58,88.37,88.53,144800.0,56.136,56.1995,56.0662,56.1678,144800.0
2015-02-02 12:10:00,88.53,88.54,88.38,88.42,113200.0,56.1678,56.1741,56.0726,56.098,113200.0
2015-02-02 12:15:00,88.4,88.66,88.4,88.6,72800.0,56.0853,56.2502,56.0853,56.2122,72800.0
2015-02-02 12:20:00,88.59,88.76,88.59,88.61,120600.0,56.2058,56.3137,56.2058,56.2185,120600.0
2015-02-02 12:25:00,88.61,88.61,88.4,88.44,85600.0,56.2185,56.2185,56.0853,56.1107,85600.0
2015-02-02 12:30:00,88.44,88.49,88.32,88.47,104900.0,56.1107,56.1424,56.0345,56.1297,104900.0
2015-02-02 12:35:00,88.46,88.54,88.31,88.41,99200.0,56.1233,56.1741,56.0282,56.0916,99200.0
2015-02-02 12:40:00,88.41,88.58,88.39,88.5,118600.0,56.0916,56.1995,56.0789,56.1487,118600.0
2015-02-02 12:45:00,88.52,88.52,88.26,88.33,88800.0,56.1614,56.1614,55.9965,56.0409,88800.0
2015-02-02 12:50:00,88.32,88.4,88.21,88.31,137400.0,56.0345,56.0853,55.9647,56.0282,137400.0
2015-02-02 12:55:00,88.31,88.41,88.2,88.23,142600.0,56.0282,56.0916,55.9584,55.9774,142600.0
2015-02-02 13:00:00,88.24,88.36,88.16,88.22,170600.0,55.9838,56.0599,55.933,55.9711,170600.0
2015-02-02 13:05:00,88.23,88.35,88.17,88.34,127600.0,55.9774,56.0536,55.9394,56.0472,127600.0
2015-02-02 13:10:00,88.33,88.49,88.32,88.42,107600.0,56.0409,56.1424,56.0345,56.098,107600.0
2015-02-02 13:15:00,88.41,88.44,88.26,88.31,109700.0,56.0916,56.1107,55.9965,56.0282,109700.0
2015-02-02 13:20:00,88.31,88.49,88.3,88.45,77300.0,56.0282,56.1424,56.0218,56.117,77300.0
2015-02-02 13:25:00,88.44,88.59,88.44,88.56,87400.0,56.1107,56.2058,56.1107,56.1868,87400.0
2015-02-02 13:30:00,88.57,88.72,88.39,88.4,141500.0,56.1931,56.2883,56.0789,56.0853,141500.0
2015-02-02 13:35:00,88.4,88.44,88.26,88.26,102100.0,56.0853,56.1107,55.9965,55.9965,102100.0
2015-02-02 13:40:00,88.29,88.3,88.06,88.08,129900.0,56.0155,56.0218,55.8696,55.8823,129900.0
2015-02-02 13:45:00,88.09,88.15,88.02,88.07,128300.0,55.8886,55.9267,55.8442,55.8759,128300.0
2015-02-02 13:50:00,88.07,88.28,88.06,88.25,86100.0,55.8759,56.0091,55.8696,55.9901,86100.0
2015-02-02 13:55:00,88.25,88.25,88.06,88.1,100300.0,55.9901,55.9901,55.8696,55.8949,100300.0
2015-02-02 14:00:00,88.09,88.24,88.02,88.22,106000.0,55.8886,55.9838,55.8442,55.9711,106000.0
2015-02-02 14:05:00,88.2,88.29,88.15,88.19,76800.0,55.9584,56.0155,55.9267,55.952,76800.0
2015-02-02 14:10:00,88.19,88.29,88.12,88.27,94100.0,55.952,56.0155,55.9076,56.0028,94100.0
2015-02-02 14:15:00,88.28,88.44,88.26,88.36,98000.0,56.0091,56.1107,55.9965,56.0599,98000.0
2015-02-02 14:20:00,88.38,88.45,88.3,88.38,74200.0,56.0726,56.117,56.0218,56.0726,74200.0
2015-02-02 14:25:00,88.39,88.54,88.31,88.44,98400.0,56.0789,56.1741,56.0282,56.1107,98400.0
2015-02-02 14:30:00,88.44,88.5,88.37,88.5,76100.0,56.1107,56.1487,56.0662,56.1487,76100.0
2015-02-02 14:35:00,88.5,88.52,88.32,88.39,84100.0,56.1487,56.1614,56.0345,56.0789,84100.0
2015-02-02 14:40:00,88.39,88.55,88.36,88.54,70800.0,56.0789,56.1804,56.0599,56.1741,70800.0
2015-02-02 14:45:00,88.53,88.56,88.36,88.42,119400.0,56.1678,56.1868,56.0599,56.098,119400.0
2015-02-02 14:50:00,88.41,88.54,88.37,88.43,85400.0,56.0916,56.1741,56.0662,56.1043,85400.0
2015-02-02 14:55:00,88.44,88.45,88.25,88.35,121700.0,56.1107,56.117,55.9901,56.0536,121700.0
2015-02-02 15:00:00,88.36,88.38,88.28,88.32,76800.0,56.0599,56.0726,56.0091,56.0345,76800.0
2015-02-02 15:05:00,88.31,88.48,88.26,88.45,84300.0,56.0282,56.136,55.9965,56.117,84300.0
2015-02-02 15:10:00,88.44,88.6,88.41,88.55,114300.0,56.1107,56.2122,56.0916,56.1804,114300.0
2015-02-02 15:15:00,88.56,88.57,88.4,88.49,152800.0,56.1868,56.1931,56.0853,56.1424,152800.0
2015-02-02 15:20:00,88.49,88.69,88.49,88.58,166500.0,56.1424,56.2693,56.1424,56.1995,166500.0
2015-02-02 15:25:00,88.58,88.77,88.56,88.76,160300.0,56.1995,56.32,56.1868,56.3137,160300.0
2015-02-02 15:30:00,88.77,89.06,88.75,88.98,299100.0,56.32,56.504,56.3073,56.4533,299100.0
2015-02-02 15:35:00,88.98,89.24,88.77,89.2,380100.0,56.4533,56.6182,56.32,56.5928,380100.0
2015-02-02 15:40:00,89.2,89.58,89.16,89.42,484200.0,56.5928,56.8339,56.5675,56.7324,484200.0
2015-02-02 15:45:00,89.42,89.5,89.24,89.35,387800.0,56.7324,56.7832,56.6182,56.688,387800.0
2015-02-02 15:50:00,89.35,89.47,89.28,89.28,414200.0,56.688,56.7641,56.6436,56.6436,414200.0
2015-02-02 15:55:00,89.29,89.59,89.14,89.56,1137500.0,56.6499,56.8403,56.5548,56.8212,1137500.0
2015-02-03 09:30:00,90.9,92.0,90.81,92.0,1091700.0,57.6714,58.3693,57.6143,58.3693,1091700.0
2015-02-03 09:35:00,91.97,91.99,91.0,91.1,550900.0,58.3503,58.3629,57.7348,57.7983,550900.0
2015-02-03 09:40:00,91.1,91.57,91.09,91.48,323600.0,57.7983,58.0965,57.7919,58.0394,323600.0
2015-02-03 09:45:00,91.5,91.67,91.18,91.32,316400.0,58.0521,58.1599,57.849,57.9379,316400.0
2015-02-03 09:50:00,91.34,91.7,91.28,91.49,361700.0,57.9506,58.179,57.9125,58.0457,361700.0
2015-02-03 09:55:00,91.5,91.76,91.48,91.59,246300.0,58.0521,58.217,58.0394,58.1092,246300.0
2015-02-03 10:00:00,91.59,91.84,91.56,91.76,269400.0,58.1092,58.2678,58.0901,58.217,269400.0
2015-02-03 10:05:00,91.78,91.82,91.43,91.48,296400.0,58.2297,58.2551,58.0077,58.0394,296400.0
2015-02-03 10:10:00,91.48,91.48,91.1,91.12,318700.0,58.0394,58.0394,57.7983,57.811,318700.0
2015-02-03 10:15:00,91.12,91.57,91.08,91.53,249400.0,57.811,58.0965,57.7856,58.0711,249400.0
2015-02-03 10:20:00,91.53,91.53,91.22,91.39,162600.0,58.0711,58.0711,57.8744,57.9823,162600.0
2015-02-03 10:25:00,91.37,91.5,91.28,91.44,180000.0,57.9696,58.0521,57.9125,58.014,180000.0
2015-02-03 10:30:00,91.45,91.55,91.37,91.41,266200.0,58.0203,58.0838,57.9696,57.995,266200.0
2015-02-03 10:35:00,91.41,91.57,91.2,91.27,272700.0,57.995,58.0965,57.8617,57.9061,272700.0
2015-02-03 10:40:00,91.29,91.46,91.28,91.32,215200.0,57.9188,58.0267,57.9125,57.9379,215200.0
2015-02-03 10:45:00,91.32,91.49,91.31,91.4,196500.0,57.9379,58.0457,57.9315,57.9886,196500.0
2015-02-03 10:50:00,91.39,91.49,91.35,91.4,233400.0,57.9823,58.0457,57.9569,57.9886,233400.0
2015-02-03 10:55:00,91.39,91.44,91.21,91.23,244700.0,57.9823,58.014,57.8681,57.8808,244700.0
2015-02-03 11:00:00,91.22,91.32,91.1,91.13,218100.0,57.8744,57.9379,57.7983,57.8173,218100.0
2015-02-03 11:05:00,91.12,91.29,91.06,91.26,157600.0,57.811,57.9188,57.7729,57.8998,157600.0
2015-02-03 11:10:00,91.25,91.36,91.2,91.26,179400.0,57.8935,57.9632,57.8617,57.8998,179400.0
2015-02-03 11:15:00,91.26,91.49,91.14,91.48,234500.0,57.8998,58.0457,57.8237,58.0394,234500.0
2015-02-03 11:20:00,91.48,91.51,91.43,91.49,176800.0,58.0394,58.0584,58.0077,58.0457,176800.0
2015-02-03 11:25:00,91.5,91.54,91.32,91.35,214300.0,58.0521,58.0774,57.9379,57.9569,214300.0
2015-02-03 11:30:00,91.36,91.42,91.3,91.36,150100.0,57.9632,58.0013,57.9252,57.9632,150100.0
2015-02-03 11:35:00,91.36,91.48,91.3,91.35,177200.0,57.9632,58.0394,57.9252,57.9569,177200.0
2015-02-03 11:40:00,91.34,91.5,91.32,91.47,134600.0,57.9506,58.0521,57.9379,58.033,134600.0
2015-02-03 11:45:00,91.46,91.51,91.31,91.42,190500.0,58.0267,58.0584,57.9315,58.0013,190500.0
2015-02-03 11:50:00,91.42,91.5,91.31,91.33,211100.0,58.0013,58.0521,57.9315,57.9442,211100.0
2015-02-03 11:55:00,91.34,91.35,91.25,91.26,191000.0,57.9506,57.9569,57.8935,57.8998,191000.0
2015-02-03 12:00:00,91.26,91.29,91.15,91.17,163400.0,57.8998,57.9188,57.83,57.8427,163400.0
2015-02-03 12:05:00,91.17,91.3,91.16,91.28,125500.0,57.8427,57.9252,57.8364,57.9125,125500.0
2015-02-03 12:10:00,91.29,91.48,91.26,91.38,141300.0,57.9188,58.0394,57.8998,57.9759,141300.0
2015-02-03 12:15:00,91.39,91.41,91.26,91.38,117900.0,57.9823,57.995,57.8998,57.9759,117900.0
2015-02-03 12:20:00,91.38,91.43,91.23,91.23,93700.0,57.9759,58.0077,57.8808,57.8808,93700.0
2015-02-03 12:25:00,91.24,91.4,91.21,91.39,108000.0,57.8871,57.9886,57.8681,57.9823,108000.0
2015-02-03 12:30:00,91.39,91.39,91.23,91.35,79300.0,57.9823,57.9823,57.8808,57.9569,79300.0
2015-02-03 12:35:00,91.35,91.49,91.35,91.48,87500.0,57.9569,58.0457,57.9569,58.0394,87500.0
2015-02-03 12:40:00,91.48,91.66,91.45,91.66,149500.0,58.0394,58.1536,58.0203,58.1536,149500.0
2015-02-03 12:45:00,91.66,91.8,91.65,91.74,227400.0,58.1536,58.2424,58.1472,58.2043,227400.0
2015-02-03 12:50:00,91.75,91.78,91.63,91.71,192200.0,58.2107,58.2297,58.1345,58.1853,192200.0
2015-02-03 12:55:00,91.71,91.84,91.48,91.52,239500.0,58.1853,58.2678,58.0394,58.0648,239500.0
2015-02-03 13:00:00,91.52,91.62,91.45,91.52,172600.0,58.0648,58.1282,58.0203,58.0648,172600.0
2015-02-03 13:05:00,91.52,91.71,91.49,91.66,135700.0,58.0648,58.1853,58.0457,58.1536,135700.0
2015-02-03 13:10:00,91.66,91.83,91.61,91.73,172900.0,58.1536,58.2614,58.1219,58.198,172900.0
2015-02-03 13:15:00,91.73,91.87,91.63,91.78,175400.0,58.198,58.2868,58.1345,58.2297,175400.0
2015-02-03 13:20:00,91.78,91.99,91.78,91.99,260600.0,58.2297,58.3629,58.2297,58.3629,260600.0
2015-02-03 13:25:00,91.99,92.09,91.94,92.06,279300.0,58.3629,58.4264,58.3312,58.4074,279300.0
2015-02-03 13:30:00,92.06,92.19,92.04,92.06,271000.0,58.4074,58.4898,58.3947,58.4074,271000.0
2015-02-03 13:35:00,92.05,92.1,91.86,91.88,151400.0,58.401,58.4327,58.2805,58.2932,151400.0
2015-02-03 13:40:00,91.89,92.07,91.88,92.03,117800.0,58.2995,58.4137,58.2932,58.3883,117800.0
2015-02-03 13:45:00,92.03,92.04,91.91,91.95,113600.0,58.3883,58.3947,58.3122,58.3376,113600.0
2015-02-03 13:50:00,91.94,92.17,91.86,92.12,176200.0,58.3312,58.4771,58.2805,58.4454,176200.0
2015-02-03 13:55:00,92.12,92.19,92.04,92.18,114300.0,58.4454,58.4898,58.3947,58.4835,114300.0
2015-02-03 14:00:00,92.18,92.28,92.13,92.17,241900.0,58.4835,58.5469,58.4518,58.4771,241900.0
2015-02-03 14:05:00,92.17,92.23,91.98,91.98,177700.0,58.4771,58.5152,58.3566,58.3566,177700.0
2015-02-03 14:10:00,91.98,92.11,91.86,91.86,142200.0,58.3566,58.4391,58.2805,58.2805,142200.0
2015-02-03 14:15:00,91.86,92.05,91.82,91.95,177600.0,58.2805,58.401,58.2551,58.3376,177600.0
2015-02-03 14:20:00,91.95,91.99,91.77,91.81,175100.0,58.3376,58.3629,58.2234,58.2487,175100.0
2015-02-03 14:25:00,91.81,91.86,91.68,91.79,169800.0,58.2487,58.2805,58.1663,58.2361,169800.0
2015-02-03 14:30:00,91.8,91.85,91.53,91.59,195400.0,58.2424,58.2741,58.0711,58.1092,195400.0
2015-02-03 14:35:00,91.6,91.82,91.51,91.81,158100.0,58.1155,58.2551,58.0584,58.2487,158100.0
2015-02-03 14:40:00,91.81,92.11,91.75,92.09,150900.0,58.2487,58.4391,58.2107,58.4264,150900.0
2015-02-03 14:45:00,92.1,92.1,91.89,91.92,129100.0,58.4327,58.4327,58.2995,58.3185,129100.0
2015-02-03 14:50:00,91.93,91.93,91.71,91.78,173600.0,58.3249,58.3249,58.1853,58.2297,173600.0
2015-02-03 14:55:00,91.78,92.0,91.73,91.98,135900.0,58.2297,58.3693,58.198,58.3566,135900.0
2015-02-03 15:00:00,91.98,92.09,91.95,92.02,146500.0,58.3566,58.4264,58.3376,58.382,146500.0
2015-02-03 15:05:00,92.03,92.03,91.89,91.97,165100.0,58.3883,58.3883,58.2995,58.3503,165100.0
2015-02-03 15:10:00,91.98,91.99,91.77,91.93,186600.0,58.3566,58.3629,58.2234,58.3249,186600.0
2015-02-03 15:15:00,91.94,91.99,91.9,91.92,158900.0,58.3312,58.3629,58.3058,58.3185,158900.0
2015-02-03 15:20:00,91.92,92.23,91.91,92.22,194900.0,58.3185,58.5152,58.3122,58.5089,194900.0
2015-02-03 15:25:00,92.23,92.23,92.03,92.2,182200.0,58.5152,58.5152,58.3883,58.4962,182200.0
2015-02-03 15:30:00,92.21,92.25,92.08,92.09,276200.0,58.5025,58.5279,58.42,58.4264,276200.0
2015-02-03 15:35:00,92.09,92.23,92.08,92.16,227400.0,58.4264,58.5152,58.42,58.4708,227400.0
2015-02-03 15:40:00,92.16,92.21,92.1,92.17,273000.0,58.4708,58.5025,58.4327,58.4771,273000.0
2015-02-03 15:45:00,92.17,92.33,92.16,92.33,399400.0,58.4771,58.5787,58.4708,58.5787,399400.0
2015-02-03 15:50:00,92.33,92.33,92.05,92.07,637500.0,58.5787,58.5787,58.401,58.4137,637500.0
2015-02-03 15:55:00,92.07,92.32,92.07,92.25,1112700.0,58.4137,58.5723,58.4137,58.5279,1112700.0
2015-02-04 09:30:00,91.64,91.66,91.01,91.2,592500.0,58.1409,58.1536,57.7412,57.8617,592500.0
2015-02-04 09:35:00,91.2,91.23,90.88,91.07,287200.0,57.8617,57.8808,57.6587,57.7793,287200.0
2015-02-04 09:40:00,91.07,91.2,90.93,91.1,258400.0,57.7793,57.8617,57.6904,57.7983,258400.0
2015-02-04 09:45:00,91.09,91.09,90.8,90.94,207600.0,57.7919,57.7919,57.608,57.6968,207600.0
2015-02-04 09:50:00,90.96,91.14,90.81,90.96,227500.0,57.7095,57.8237,57.6143,57.7095,227500.0
2015-02-04 09:55:00,90.95,91.11,90.81,90.95,175700.0,57.7031,57.8046,57.6143,57.7031,175700.0
2015-02-04 10:00:00,90.98,91.26,90.96,91.23,295100.0,57.7222,57.8998,57.7095,57.8808,295100.0
2015-02-04 10:05:00,91.22,91.41,91.09,91.18,250100.0,57.8744,57.995,57.7919,57.849,250100.0
2015-02-04 10:10:00,91.18,91.33,91.03,91.12,187000.0,57.849,57.9442,57.7539,57.811,187000.0
2015-02-04 10:15:00,91.13,91.28,91.08,91.26,178100.0,57.8173,57.9125,57.7856,57.8998,178100.0
2015-02-04 10:20:00,91.26,91.41,91.21,91.37,274600.0,57.8998,57.995,57.8681,57.9696,274600.0
2015-02-04 10:25:00,91.37,91.4,91.19,91.2,182900.0,57.9696,57.9886,57.8554,57.8617,182900.0
2015-02-04 10:30:00,91.2,91.2,90.51,90.93,487000.0,57.8617,57.8617,57.424,57.6904,487000.0
2015-02-04 10:35:00,90.94,91.14,90.76,91.1,271800.0,57.6968,57.8237,57.5826,57.7983,271800.0
2015-02-04 10:40:00,91.12,91.37,91.03,91.36,263100.0,57.811,57.9696,57.7539,57.9632,263100.0
2015-02-04 10:45:00,91.38,91.51,91.3,91.4,222400.0,57.9759,58.0584,57.9252,57.9886,222400.0
2015-02-04 10:50:00,91.4,91.41,91.17,91.23,129900.0,57.9886,57.995,57.8427,57.8808,129900.0
2015-02-04 10:55:00,91.24,91.41,91.13,91.32,190300.0,57.8871,57.995,57.8173,57.9379,190300.0
2015-02-04 11:00:00,91.32,91.32,91.03,91.12,230900.0,57.9379,57.9379,57.7539,57.811,230900.0
2015-02-04 11:05:00,91.12,91.27,90.97,91.25,177500.0,57.811,57.9061,57.7158,57.8935,177500.0
2015-02-04 11:10:00,91.25,91.3,91.09,91.27,174400.0,57.8935,57.9252,57.7919,57.9061,174400.0
2015-02-04 11:15:00,91.27,91.39,91.12,91.19,214200.0,57.9061,57.9823,57.811,57.8554,214200.0
2015-02-04 11:20:00,91.18,91.4,91.17,91.33,143900.0,57.849,57.9886,57.8427,57.9442,143900.0
2015-02-04 11:25:00,91.34,91.44,91.29,91.44,191100.0,57.9506,58.014,57.9188,58.014,191100.0
2015-02-04 11:30:00,91.45,91.61,91.41,91.58,190200.0,58.0203,58.1219,57.995,58.1028,190200.0
2015-02-04 11:35:00,91.6,91.81,91.5,91.72,168000.0,58.1155,58.2487,58.0521,58.1916,168000.0
2015-02-04 11:40:00,91.73,91.81,91.63,91.76,152100.0,58.198,58.2487,58.1345,58.217,152100.0
2015-02-04 11:45:00,91.75,91.79,91.6,91.78,161900.0,58.2107,58.2361,58.1155,58.2297,161900.0
2015-02-04 11:50:00,91.78,91.86,91.69,91.82,149700.0,58.2297,58.2805,58.1726,58.2551,149700.0
2015-02-04 11:55:00,91.82,91.83,91.66,91.68,153600.0,58.2551,58.2614,58.1536,58.1663,153600.0
2015-02-04 12:00:00,91.69,91.82,91.65,91.82,160700.0,58.1726,58.2551,58.1472,58.2551,160700.0
2015-02-04 12:05:00,91.82,91.94,91.77,91.93,190500.0,58.2551,58.3312,58.2234,58.3249,190500.0
2015-02-04 12:10:00,91.93,91.95,91.78,91.86,162000.0,58.3249,58.3376,58.2297,58.2805,162000.0
2015-02-04 12:15:00,91.87,92.05,91.86,91.96,209800.0,58.2868,58.401,58.2805,58.3439,209800.0
2015-02-04 12:20:00,91.98,92.18,91.96,92.16,160800.0,58.3566,58.4835,58.3439,58.4708,160800.0
2015-02-04 12:25:00,92.16,92.17,91.72,91.72,224500.0,58.4708,58.4771,58.1916,58.1916,224500.0
2015-02-04 12:30:00,91.71,91.82,91.62,91.77,159700.0,58.1853,58.2551,58.1282,58.2234,159700.0
2015-02-04 12:35:00,91.76,91.78,91.6,91.66,206400.0,58.217,58.2297,58.1155,58.1536,206400.0
2015-02-04 12:40:00,91.66,91.7,91.49,91.59,283100.0,58.1536,58.179,58.0457,58.1092,283100.0
2015-02-04 12:45:00,91.59,91.8,91.56,91.75,159600.0,58.1092,58.2424,58.0901,58.2107,159600.0
2015-02-04 12:50:00,91.76,91.94,91.74,91.75,104100.0,58.217,58.3312,58.2043,58.2107,104100.0
2015-02-04 12:55:00,91.74,91.83,91.67,91.78,109400.0,58.2043,58.2614,58.1599,58.2297,109400.0
2015-02-04 13:00:00,91.8,91.98,91.68,91.92,114000.0,58.2424,58.3566,58.1663,58.3185,114000.0
2015-02-04 13:05:00,91.91,91.95,91.81,91.9,93200.0,58.3122,58.3376,58.2487,58.3058,93200.0
2015-02-04 13:10:00,91.91,91.97,91.85,91.88,78900.0,58.3122,58.3503,58.2741,58.2932,78900.0
2015-02-04 13:15:00,91.88,91.98,91.7,91.79,144700.0,58.2932,58.3566,58.179,58.2361,144700.0
2015-02-04 13:20:00,91.75,91.97,91.66,91.93,122100.0,58.2107,58.3503,58.1536,58.3249,122100.0
2015-02-04 13:25:00,91.94,92.0,91.87,91.94,165400.0,58.3312,58.3693,58.2868,58.3312,165400.0
2015-02-04 13:30:00,91.94,92.0,91.73,91.98,191500.0,58.3312,58.3693,58.198,58.3566,191500.0
2015-02-04 13:35:00,91.97,92.01,91.89,91.95,132200.0,58.3503,58.3756,58.2995,58.3376,132200.0
2015-02-04 13:40:00,91.95,91.96,91.8,91.88,150700.0,58.3376,58.3439,58.2424,58.2932,150700.0
2015-02-04 13:45:00,91.89,91.9,91.68,91.7,115700.0,58.2995,58.3058,58.1663,58.179,115700.0
2015-02-04 13:50:00,91.7,91.81,91.62,91.64,152000.0,58.179,58.2487,58.1282,58.1409,152000.0
2015-02-04 13:55:00,91.63,91.71,91.51,91.6,195400.0,58.1345,58.1853,58.0584,58.1155,195400.0
2015-02-04 14:00:00,91.6,91.79,91.59,91.75,147600.0,58.1155,58.2361,58.1092,58.2107,147600.0
2015-02-04 14:05:00,91.75,91.84,91.55,91.58,174400.0,58.2107,58.2678,58.0838,58.1028,174400.0
2015-02-04 14:10:00,91.57,91.59,91.31,91.37,239900.0,58.0965,58.1092,57.9315,57.9696,239900.0
2015-02-04 14:15:00,91.37,91.38,91.16,91.27,312000.0,57.9696,57.9759,57.8364,57.9061,312000.0
2015-02-04 14:20:00,91.28,91.56,91.27,91.41,201700.0,57.9125,58.0901,57.9061,57.995,201700.0
2015-02-04 14:25:00,91.42,91.66,91.4,91.53,234200.0,58.0013,58.1536,57.9886,58.0711,234200.0
2015-02-04 14:30:00,91.54,91.68,91.46,91.49,149600.0,58.0774,58.1663,58.0267,58.0457,149600.0
2015-02-04 14:35:00,91.49,91.71,91.44,91.71,241500.0,58.0457,58.1853,58.014,58.1853,241500.0
2015-02-04 14:40:00,91.71,91.77,91.61,91.65,144900.0,58.1853,58.2234,58.1219,58.1472,144900.0
2015-02-04 14:45:00,91.66,91.77,91.56,91.7,136000.0,58.1536,58.2234,58.0901,58.179,136000.0
2015-02-04 14:50:00,91.7,91.74,91.57,91.74,125800.0,58.179,58.2043,58.0965,58.2043,125800.0
2015-02-04 14:55:00,91.73,91.77,91.55,91.63,88300.0,58.198,58.2234,58.0838,58.1345,88300.0
2015-02-04 15:00:00,91.63,91.63,91.36,91.4,173000.0,58.1345,58.1345,57.9632,57.9886,173000.0
2015-02-04 15:05:00,91.41,91.56,91.4,91.55,111000.0,57.995,58.0901,57.9886,58.0838,111000.0
2015-02-04 15:10:00,91.55,91.56,91.47,91.56,112600.0,58.0838,58.0901,58.033,58.0901,112600.0
2015-02-04 15:15:00,91.57,91.78,91.56,91.76,153500.0,58.0965,58.2297,58.0901,58.217,153500.0
2015-02-04 15:20:00,91.76,91.85,91.73,91.85,128600.0,58.217,58.2741,58.198,58.2741,128600.0
2015-02-04 15:25:00,91.86,92.0,91.73,92.0,183700.0,58.2805,58.3693,58.198,58.3693,183700.0
2015-02-04 15:30:00,91.99,92.27,91.94,92.25,297800.0,58.3629,58.5406,58.3312,58.5279,297800.0
2015-02-04 15:35:00,92.25,92.25,91.82,91.82,254500.0,58.5279,58.5279,58.2551,58.2551,254500.0
2015-02-04 15:40:00,91.83,91.88,91.37,91.38,488500.0,58.2614,58.2932,57.9696,57.9759,488500.0
2015-02-04 15:45:00,91.38,91.45,91.03,91.26,477800.0,57.9759,58.0203,57.7539,57.8998,477800.0
2015-02-04 15:50:00,91.28,91.34,91.0,91.18,509800.0,57.9125,57.9506,57.7348,57.849,509800.0
2015-02-04 15:55:00,91.19,91.47,91.18,91.45,937400.0,57.8554,58.033,57.849,58.0203,937400.0
2015-02-05 09:30:00,92.39,92.5,92.1,92.12,418500.0,58.6167,58.6865,58.4327,58.4454,418500.0
2015-02-05 09:35:00,92.12,92.26,92.01,92.11,145000.0,58.4454,58.5342,58.3756,58.4391,145000.0
2015-02-05 09:40:00,92.09,92.1,91.79,91.95,162200.0,58.4264,58.4327,58.2361,58.3376,162200.0
2015-02-05 09:45:00,91.97,92.3,91.97,92.25,211700.0,58.3503,58.5596,58.3503,58.5279,211700.0
2015-02-05 09:50:00,92.25,92.41,92.04,92.08,164000.0,58.5279,58.6294,58.3947,58.42,164000.0
2015-02-05 09:55:00,92.11,92.31,91.91,91.96,138600.0,58.4391,58.566,58.3122,58.3439,138600.0
2015-02-05 10:00:00,91.97,92.26,91.9,92.13,190200.0,58.3503,58.5342,58.3058,58.4518,190200.0
2015-02-05 10:05:00,92.14,92.43,92.11,92.35,239200.0,58.4581,58.6421,58.4391,58.5913,239200.0
2015-02-05 10:10:00,92.36,92.4,92.23,92.32,158600.0,58.5977,58.6231,58.5152,58.5723,158600.0
2015-02-05 10:15:00,92.34,92.54,92.32,92.41,234500.0,58.585,58.7119,58.5723,58.6294,234500.0
2015-02-05 10:20:00,92.43,92.43,92.24,92.4,105300.0,58.6421,58.6421,58.5216,58.6231,105300.0
2015-02-05 10:25:00,92.4,92.41,92.26,92.32,104200.0,58.6231,58.6294,58.5342,58.5723,104200.0
2015-02-05 10:30:00,92.32,92.38,92.15,92.28,166100.0,58.5723,58.6104,58.4645,58.5469,166100.0
2015-02-05 10:35:00,92.29,92.41,92.25,92.33,154600.0,58.5533,58.6294,58.5279,58.5787,154600.0
2015-02-05 10:40:00,92.34,92.45,92.33,92.41,114600.0,58.585,58.6548,58.5787,58.6294,114600.0
2015-02-05 10:45:00,92.43,92.43,92.33,92.37,131400.0,58.6421,58.6421,58.5787,58.604,131400.0
2015-02-05 10:50:00,92.37,92.42,92.2,92.23,117500.0,58.604,58.6358,58.4962,58.5152,117500.0
2015-02-05 10:55:00,92.23,92.39,92.22,92.34,96300.0,58.5152,58.6167,58.5089,58.585,96300.0
2015-02-05 11:00:00,92.34,92.39,92.2,92.25,117600.0,58.585,58.6167,58.4962,58.5279,117600.0
2015-02-05 11:05:00,92.25,92.3,92.14,92.23,92600.0,58.5279,58.5596,58.4581,58.5152,92600.0
2015-02-05 11:10:00,92.23,92.29,92.13,92.2,152600.0,58.5152,58.5533,58.4518,58.4962,152600.0
2015-02-05 11:15:00,92.21,92.31,92.07,92.1,123100.0,58.5025,58.566,58.4137,58.4327,123100.0
2015-02-05 11:20:00,92.09,92.41,92.09,92.32,187700.0,58.4264,58.6294,58.4264,58.5723,187700.0
2015-02-05 11:25:00,92.33,92.37,92.21,92.25,86300.0,58.5787,58.604,58.5025,58.5279,86300.0
2015-02-05 11:30:00,92.26,92.37,92.26,92.34,88600.0,58.5342,58.604,58.5342,58.585,88600.0
2015-02-05 11:35:00,92.36,92.53,92.35,92.51,163100.0,58.5977,58.7056,58.5913,58.6929,163100.0
2015-02-05 11:40:00,92.52,92.54,92.29,92.36,60900.0,58.6992,58.7119,58.5533,58.5977,60900.0
2015-02-05 11:45:00,92.37,92.49,92.34,92.43,92100.0,58.604,58.6802,58.585,58.6421,92100.0
2015-02-05 11:50:00,92.41,92.42,92.22,92.23,171500.0,58.6294,58.6358,58.5089,58.5152,171500.0
2015-02-05 11:55:00,92.24,92.33,92.12,92.13,84600.0,58.5216,58.5787,58.4454,58.4518,84600.0
2015-02-05 12:00:00,92.13,92.2,92.02,92.03,122200.0,58.4518,58.4962,58.382,58.3883,122200.0
2015-02-05 12:05:00,92.02,92.04,91.88,91.94,125800.0,58.382,58.3947,58.2932,58.3312,125800.0
2015-02-05 12:10:00,91.93,92.03,91.83,92.02,104200.0,58.3249,58.3883,58.2614,58.382,104200.0
2015-02-05 12:15:00,92.02,92.04,91.84,91.85,89800.0,58.382,58.3947,58.2678,58.2741,89800.0
2015-02-05 12:20:00,91.85,91.91,91.8,91.87,86300.0,58.2741,58.3122,58.2424,58.2868,86300.0
2015-02-05 12:25:00,91.88,91.93,91.76,91.84,82800.0,58.2932,58.3249,58.217,58.2678,82800.0
2015-02-05 12:30:00,91.85,91.96,91.81,91.94,86500.0,58.2741,58.3439,58.2487,58.3312,86500.0
2015-02-05 12:35:00,91.95,91.99,91.89,91.93,95100.0,58.3376,58.3629,58.2995,58.3249,95100.0
2015-02-05 12:40:00,91.94,92.04,91.92,91.99,81600.0,58.3312,58.3947,58.3185,58.3629,81600.0
2015-02-05 12:45:00,91.99,92.03,91.9,91.92,80700.0,58.3629,58.3883,58.3058,58.3185,80700.0
2015-02-05 12:50:00,91.92,91.95,91.72,91.76,109500.0,58.3185,58.3376,58.1916,58.217,109500.0
2015-02-05 12:55:00,91.75,91.91,91.74,91.91,73300.0,58.2107,58.3122,58.2043,58.3122,73300.0
2015-02-05 13:00:00,91.91,91.93,91.82,91.85,93900.0,58.3122,58.3249,58.2551,58.2741,93900.0
2015-02-05 13:05:00,91.86,91.88,91.79,91.85,62900.0,58.2805,58.2932,58.2361,58.2741,62900.0
2015-02-05 13:10:00,91.84,91.97,91.82,91.95,101400.0,58.2678,58.3503,58.2551,58.3376,101400.0
2015-02-05 13:15:00,91.96,92.04,91.93,91.97,140400.0,58.3439,58.3947,58.3249,58.3503,140400.0
2015-02-05 13:20:00,91.96,91.98,91.83,91.92,80700.0,58.3439,58.3566,58.2614,58.3185,80700.0
2015-02-05 13:25:00,91.92,92.03,91.92,92.02,61400.0,58.3185,58.3883,58.3185,58.382,61400.0
2015-02-05 13:30:00,92.02,92.04,91.92,91.94,45300.0,58.382,58.3947,58.3185,58.3312,45300.0
2015-02-05 13:35:00,91.94,92.03,91.94,91.97,48800.0,58.3312,58.3883,58.3312,58.3503,48800.0
2015-02-05 13:40:00,91.96,92.02,91.9,91.91,69400.0,58.3439,58.382,58.3058,58.3122,69400.0
2015-02-05 13:45:00,91.92,91.93,91.84,91.92,63100.0,58.3185,58.3249,58.2678,58.3185,63100.0
2015-02-05 13:50:00,91.92,92.05,91.9,92.01,103300.0,58.3185,58.401,58.3058,58.3756,103300.0
2015-02-05 13:55:00,92.0,92.06,91.84,91.85,164500.0,58.3693,58.4074,58.2678,58.2741,164500.0
2015-02-05 14:00:00,91.85,91.88,91.7,91.75,181900.0,58.2741,58.2932,58.179,58.2107,181900.0
2015-02-05 14:05:00,91.74,91.95,91.74,91.94,117300.0,58.2043,58.3376,58.2043,58.3312,117300.0
2015-02-05 14:10:00,91.94,92.19,91.91,92.13,178400.0,58.3312,58.4898,58.3122,58.4518,178400.0
2015-02-05 14:15:00,92.12,92.19,92.07,92.19,166700.0,58.4454,58.4898,58.4137,58.4898,166700.0
2015-02-05 14:20:00,92.18,92.2,92.04,92.08,95800.0,58.4835,58.4962,58.3947,58.42,95800.0
2015-02-05 14:25:00,92.07,92.07,91.88,92.0,102800.0,58.4137,58.4137,58.2932,58.3693,102800.0
2015-02-05 14:30:00,92.0,92.07,91.94,92.03,120100.0,58.3693,58.4137,58.3312,58.3883,120100.0
2015-02-05 14:35:00,92.02,92.05,91.97,92.01,75000.0,58.382,58.401,58.3503,58.3756,75000.0
2015-02-05 14:40:00,92.0,92.01,91.8,91.8,107100.0,58.3693,58.3756,58.2424,58.2424,107100.0
2015-02-05 14:45:00,91.79,91.99,91.76,91.99,80700.0,58.2361,58.3629,58.217,58.3629,80700.0
2015-02-05 14:50:00,91.98,92.07,91.95,91.97,90900.0,58.3566,58.4137,58.3376,58.3503,90900.0
2015-02-05 14:55:00,91.97,92.04,91.91,92.04,105100.0,58.3503,58.3947,58.3122,58.3947,105100.0
2015-02-05 15:00:00,92.04,92.09,91.96,92.06,89800.0,58.3947,58.4264,58.3439,58.4074,89800.0
2015-02-05 15:05:00,92.05,92.09,91.98,92.03,80600.0,58.401,58.4264,58.3566,58.3883,80600.0
2015-02-05 15:10:00,92.03,92.08,91.94,92.04,74400.0,58.3883,58.42,58.3312,58.3947,74400.0
2015-02-05 15:15:00,92.04,92.07,91.99,92.04,97800.0,58.3947,58.4137,58.3629,58.3947,97800.0
2015-02-05 15:20:00,92.04,92.19,92.03,92.17,129700.0,58.3947,58.4898,58.3883,58.4771,129700.0
2015-02-05 15:25:00,92.17,92.33,92.15,92.32,142200.0,58.4771,58.5787,58.4645,58.5723,142200.0
2015-02-05 15:30:00,92.3,92.36,92.26,92.32,139000.0,58.5596,58.5977,58.5342,58.5723,139000.0
2015-02-05 15:35:00,92.31,92.36,92.29,92.35,138000.0,58.566,58.5977,58.5533,58.5913,138000.0
2015-02-05 15:40:00,92.35,92.36,92.27,92.28,164700.0,58.5913,58.5977,58.5406,58.5469,164700.0
2015-02-05 15:45:00,92.29,92.33,92.13,92.13,171500.0,58.5533,58.5787,58.4518,58.4518,171500.0
2015-02-05 15:50:00,92.13,92.2,92.11,92.2,191600.0,58.4518,58.4962,58.4391,58.4962,191600.0
2015-02-05 15:55:00,92.2,92.45,92.19,92.36,751400.0,58.4962,58.6548,58.4898,58.5977,751400.0
2015-02-06 09:30:00,92.1,92.25,91.95,92.06,370400.0,58.8734,58.9693,58.7775,58.8478,370400.0
2015-02-06 09:35:00,92.05,92.2,91.95,92.1,197100.0,58.8414,58.9373,58.7775,58.8734,197100.0
2015-02-06 09:40:00,92.1,92.28,91.72,91.86,259100.0,58.8734,58.9884,58.6305,58.72,259100.0
2015-02-06 09:45:00,91.9,91.93,91.54,91.85,148200.0,58.7455,58.7647,58.5154,58.7136,148200.0
2015-02-06 09:50:00,91.84,91.88,91.65,91.84,150300.0,58.7072,58.7327,58.5857,58.7072,150300.0
2015-02-06 09:55:00,91.87,91.96,91.82,91.9,100900.0,58.7264,58.7839,58.6944,58.7455,100900.0
2015-02-06 10:00:00,91.88,92.13,91.88,92.01,147400.0,58.7327,58.8926,58.7327,58.8158,147400.0
2015-02-06 10:05:00,91.99,92.18,91.99,92.13,94200.0,58.8031,58.9245,58.8031,58.8926,94200.0
2015-02-06 10:10:00,92.11,92.21,92.08,92.16,92200.0,58.8798,58.9437,58.8606,58.9117,92200.0
2015-02-06 10:15:00,92.17,92.24,92.11,92.14,104200.0,58.9181,58.9629,58.8798,58.8989,104200.0
2015-02-06 10:20:00,92.13,92.18,92.07,92.14,109000.0,58.8926,58.9245,58.8542,58.8989,109000.0
2015-02-06 10:25:00,92.13,92.13,91.94,91.97,119600.0,58.8926,58.8926,58.7711,58.7903,119600.0
2015-02-06 10:30:00,91.97,92.19,91.96,92.14,101300.0,58.7903,58.9309,58.7839,58.8989,101300.0
2015-02-06 10:35:00,92.14,92.14,91.88,91.96,122900.0,58.8989,58.8989,58.7327,58.7839,122900.0
2015-02-06 10:40:00,91.95,92.05,91.89,92.01,141000.0,58.7775,58.8414,58.7391,58.8158,141000.0
2015-02-06 10:45:00,92.01,92.15,91.93,92.11,134400.0,58.8158,58.9053,58.7647,58.8798,134400.0
2015-02-06 10:50:00,92.12,92.12,91.93,91.96,90500.0,58.8862,58.8862,58.7647,58.7839,90500.0
2015-02-06 10:55:00,91.97,92.12,91.95,92.04,80300.0,58.7903,58.8862,58.7775,58.835,80300.0
2015-02-06 11:00:00,92.04,92.08,91.88,91.88,82200.0,58.835,58.8606,58.7327,58.7327,82200.0
2015-02-06 11:05:00,91.89,92.02,91.83,92.0,167900.0,58.7391,58.8222,58.7008,58.8095,167900.0
2015-02-06 11:10:00,91.99,91.99,91.88,91.93,109400.0,58.8031,58.8031,58.7327,58.7647,109400.0
2015-02-06 11:15:00,91.92,91.97,91.86,91.91,96200.0,58.7583,58.7903,58.72,58.7519,96200.0
2015-02-06 11:20:00,91.9,91.97,91.87,91.91,124700.0,58.7455,58.7903,58.7264,58.7519,124700.0
2015-02-06 11:25:00,91.9,91.95,91.8,91.81,102400.0,58.7455,58.7775,58.6816,58.688,102400.0
2015-02-06 11:30:00,91.81,91.85,91.73,91.82,76300.0,58.688,58.7136,58.6369,58.6944,76300.0
2015-02-06 11:35:00,91.81,91.85,91.74,91.81,103900.0,58.688,58.7136,58.6433,58.688,103900.0
2015-02-06 11:40:00,91.81,91.91,91.8,91.89,140000.0,58.688,58.7519,58.6816,58.7391,140000.0
2015-02-06 11:45:00,91.88,91.92,91.82,91.82,101300.0,58.7327,58.7583,58.6944,58.6944,101300.0
2015-02-06 11:50:00,91.81,91.86,91.75,91.79,89700.0,58.688,58.72,58.6496,58.6752,89700.0
2015-02-06 11:55:00,91.79,91.93,91.75,91.88,105000.0,58.6752,58.7647,58.6496,58.7327,105000.0
2015-02-06 12:00:00,91.89,92.01,91.8,91.95,99700.0,58.7391,58.8158,58.6816,58.7775,99700.0
2015-02-06 12:05:00,91.96,92.0,91.74,91.77,66600.0,58.7839,58.8095,58.6433,58.6624,66600.0
2015-02-06 12:10:00,91.77,91.96,91.75,91.92,71400.0,58.6624,58.7839,58.6496,58.7583,71400.0
2015-02-06 12:15:00,91.9,91.92,91.83,91.91,53800.0,58.7455,58.7583,58.7008,58.7519,53800.0
2015-02-06 12:20:00,91.92,91.99,91.91,91.93,55000.0,58.7583,58.8031,58.7519,58.7647,55000.0
2015-02-06 12:25:00,91.93,92.0,91.89,92.0,67800.0,58.7647,58.8095,58.7391,58.8095,67800.0
2015-02-06 12:30:00,91.99,92.08,91.97,91.97,150500.0,58.8031,58.8606,58.7903,58.7903,150500.0
2015-02-06 12:35:00,91.97,92.07,91.95,92.0,73600.0,58.7903,58.8542,58.7775,58.8095,73600.0
2015-02-06 12:40:00,92.0,92.04,91.63,91.66,93800.0,58.8095,58.835,58.5729,58.5921,93800.0
2015-02-06 12:45:00,91.65,91.81,91.58,91.79,121900.0,58.5857,58.688,58.541,58.6752,121900.0
2015-02-06 12:50:00,91.8,91.85,91.67,91.73,59800.0,58.6816,58.7136,58.5985,58.6369,59800.0
2015-02-06 12:55:00,91.74,91.9,91.74,91.79,73500.0,58.6433,58.7455,58.6433,58.6752,73500.0
2015-02-06 13:00:00,91.81,91.96,91.73,91.9,93100.0,58.688,58.7839,58.6369,58.7455,93100.0
2015-02-06 13:05:00,91.91,91.92,91.5,91.53,115100.0,58.7519,58.7583,58.4898,58.509,115100.0
2015-02-06 13:10:00,91.53,91.54,91.3,91.31,114800.0,58.509,58.5154,58.362,58.3684,114800.0
2015-02-06 13:15:00,91.3,91.47,91.25,91.42,123900.0,58.362,58.4707,58.33,58.4387,123900.0
2015-02-06 13:20:00,91.42,91.44,91.21,91.3,188300.0,58.4387,58.4515,58.3045,58.362,188300.0
2015-02-06 13:25:00,91.3,91.33,91.07,91.25,140200.0,58.362,58.3812,58.215,58.33,140200.0
2015-02-06 13:30:00,91.24,91.26,91.1,91.26,115200.0,58.3236,58.3364,58.2341,58.3364,115200.0
2015-02-06 13:35:00,91.26,91.29,91.14,91.2,125500.0,58.3364,58.3556,58.2597,58.2981,125500.0
2015-02-06 13:40:00,91.21,91.52,91.21,91.52,72500.0,58.3045,58.5026,58.3045,58.5026,72500.0
2015-02-06 13:45:00,91.52,91.6,91.46,91.48,65900.0,58.5026,58.5538,58.4643,58.4771,65900.0
2015-02-06 13:50:00,91.47,91.47,91.25,91.27,66900.0,58.4707,58.4707,58.33,58.3428,66900.0
2015-02-06 13:55:00,91.29,91.49,91.28,91.39,47400.0,58.3556,58.4834,58.3492,58.4195,47400.0
2015-02-06 14:00:00,91.4,91.49,91.31,91.48,72700.0,58.4259,58.4834,58.3684,58.4771,72700.0
2015-02-06 14:05:00,91.49,91.54,91.28,91.28,72400.0,58.4834,58.5154,58.3492,58.3492,72400.0
2015-02-06 14:10:00,91.27,91.4,91.21,91.36,95100.0,58.3428,58.4259,58.3045,58.4003,95100.0
2015-02-06 14:15:00,91.37,91.54,91.33,91.44,97500.0,58.4067,58.5154,58.3812,58.4515,97500.0
2015-02-06 14:20:00,91.43,91.54,91.4,91.5,109800.0,58.4451,58.5154,58.4259,58.4898,109800.0
2015-02-06 14:25:00,91.5,91.52,91.36,91.44,247300.0,58.4898,58.5026,58.4003,58.4515,247300.0
2015-02-06 14:30:00,91.44,91.72,91.44,91.7,128800.0,58.4515,58.6305,58.4515,58.6177,128800.0
2015-02-06 14:35:00,91.7,91.83,91.64,91.67,148000.0,58.6177,58.7008,58.5793,58.5985,148000.0
2015-02-06 14:40:00,91.68,91.73,91.61,91.67,59000.0,58.6049,58.6369,58.5602,58.5985,59000.0
2015-02-06 14:45:00,91.66,91.66,91.52,91.62,84900.0,58.5921,58.5921,58.5026,58.5665,84900.0
2015-02-06 14:50:00,91.63,91.67,91.51,91.55,94700.0,58.5729,58.5985,58.4962,58.5218,94700.0
2015-02-06 14:55:00,91.55,91.6,91.42,91.44,95600.0,58.5218,58.5538,58.4387,58.4515,95600.0
2015-02-06 15:00:00,91.44,91.46,91.13,91.22,162400.0,58.4515,58.4643,58.2533,58.3109,162400.0
2015-02-06 15:05:00,91.22,91.41,91.21,91.33,97300.0,58.3109,58.4323,58.3045,58.3812,97300.0
2015-02-06 15:10:00,91.34,91.39,91.24,91.27,92200.0,58.3876,58.4195,58.3236,58.3428,92200.0
2015-02-06 15:15:00,91.25,91.33,91.09,91.11,128400.0,58.33,58.3812,58.2278,58.2405,128400.0
2015-02-06 15:20:00,91.11,91.27,91.02,91.25,148500.0,58.2405,58.3428,58.183,58.33,148500.0
2015-02-06 15:25:00,91.25,91.28,90.99,91.0,132300.0,58.33,58.3492,58.1638,58.1702,132300.0
2015-02-06 15:30:00,90.99,91.2,90.96,91.17,111200.0,58.1638,58.2981,58.1447,58.2789,111200.0
2015-02-06 15:35:00,91.16,91.24,91.12,91.22,114200.0,58.2725,58.3236,58.2469,58.3109,114200.0
2015-02-06 15:40:00,91.23,91.27,91.11,91.16,174600.0,58.3172,58.3428,58.2405,58.2725,174600.0
2015-02-06 15:45:00,91.17,91.28,91.14,91.25,205900.0,58.2789,58.3492,58.2597,58.33,205900.0
2015-02-06 15:50:00,91.26,91.48,91.25,91.47,374500.0,58.3364,58.4771,58.33,58.4707,374500.0
2015-02-06 15:55:00,91.47,91.49,91.34,91.49,399700.0,58.4707,58.4834,58.3876,58.4834,399700.0
2015-02-09 09:30:00,91.4,91.79,91.4,91.62,353500.0,58.4259,58.6752,58.4259,58.5665,353500.0
2015-02-09 09:35:00,91.64,91.97,91.61,91.8,136000.0,58.5793,58.7903,58.5602,58.6816,136000.0
2015-02-09 09:40:00,91.81,92.02,91.72,91.85,171600.0,58.688,58.8222,58.6305,58.7136,171600.0
2015-02-09 09:45:00,91.86,91.9,91.7,91.77,156400.0,58.72,58.7455,58.6177,58.6624,156400.0
2015-02-09 09:50:00,91.78,91.94,91.75,91.87,160500.0,58.6688,58.7711,58.6496,58.7264,160500.0
2015-02-09 09:55:00,91.86,91.94,91.73,91.73,129200.0,58.72,58.7711,58.6369,58.6369,129200.0
2015-02-09 10:00:00,91.76,91.96,91.74,91.86,157800.0,58.656,58.7839,58.6433,58.72,157800.0
2015-02-09 10:05:00,91.86,91.97,91.81,91.84,149400.0,58.72,58.7903,58.688,58.7072,149400.0
2015-02-09 10:10:00,91.85,91.91,91.72,91.91,113600.0,58.7136,58.7519,58.6305,58.7519,113600.0
2015-02-09 10:15:00,91.91,92.15,91.91,92.15,126100.0,58.7519,58.9053,58.7519,58.9053,126100.0
2015-02-09 10:20:00,92.14,92.15,91.96,92.02,88800.0,58.8989,58.9053,58.7839,58.8222,88800.0
2015-02-09 10:25:00,92.04,92.14,91.98,92.07,84600.0,58.835,58.8989,58.7967,58.8542,84600.0
2015-02-09 10:30:00,92.06,92.25,92.03,92.25,114100.0,58.8478,58.9693,58.8286,58.9693,114100.0
2015-02-09 10:35:00,92.24,92.29,92.08,92.08,125700.0,58.9629,58.9948,58.8606,58.8606,125700.0
2015-02-09 10:40:00,92.09,92.12,91.91,91.94,107300.0,58.867,58.8862,58.7519,58.7711,107300.0
2015-02-09 10:45:00,91.94,91.94,91.77,91.84,154200.0,58.7711,58.7711,58.6624,58.7072,154200.0
2015-02-09 10:50:00,91.84,91.86,91.72,91.78,107800.0,58.7072,58.72,58.6305,58.6688,107800.0
2015-02-09 10:55:00,91.79,91.79,91.64,91.7,88600.0,58.6752,58.6752,58.5793,58.6177,88600.0
2015-02-09 11:00:00,91.69,91.9,91.66,91.88,134600.0,58.6113,58.7455,58.5921,58.7327,134600.0
2015-02-09 11:05:00,91.88,91.9,91.74,91.79,126700.0,58.7327,58.7455,58.6433,58.6752,126700.0
2015-02-09 11:10:00,91.79,91.91,91.78,91.85,151400.0,58.6752,58.7519,58.6688,58.7136,151400.0
2015-02-09 11:15:00,91.85,91.94,91.78,91.9,113200.0,58.7136,58.7711,58.6688,58.7455,113200.0
2015-02-09 11:20:00,91.9,92.01,91.85,91.95,101000.0,58.7455,58.8158,58.7136,58.7775,101000.0
2015-02-09 11:25:00,91.95,92.07,91.91,92.01,104800.0,58.7775,58.8542,58.7519,58.8158,104800.0
2015-02-09 11:30:00,92.02,92.03,91.83,91.87,64700.0,58.8222,58.8286,58.7008,58.7264,64700.0
2015-02-09 11:35:00,91.87,91.9,91.76,91.78,86300.0,58.7264,58.7455,58.656,58.6688,86300.0
2015-02-09 11:40:00,91.79,91.85,91.73,91.73,81800.0,58.6752,58.7136,58.6369,58.6369,81800.0
2015-02-09 11:45:00,91.75,91.78,91.65,91.77,80300.0,58.6496,58.6688,58.5857,58.6624,80300.0
2015-02-09 11:50:00,91.77,91.9,91.76,91.87,69300.0,58.6624,58.7455,58.656,58.7264,69300.0
2015-02-09 11:55:00,91.86,91.9,91.84,91.86,66500.0,58.72,58.7455,58.7072,58.72,66500.0
2015-02-09 12:00:00,91.87,91.9,91.81,91.86,94400.0,58.7264,58.7455,58.688,58.72,94400.0
2015-02-09 12:05:00,91.86,91.93,91.81,91.9,82000.0,58.72,58.7647,58.688,58.7455,82000.0
2015-02-09 12:10:00,91.9,91.92,91.75,91.76,102700.0,58.7455,58.7583,58.6496,58.656,102700.0
2015-02-09 12:15:00,91.77,91.82,91.7,91.77,71500.0,58.6624,58.6944,58.6177,58.6624,71500.0
2015-02-09 12:20:00,91.75,91.81,91.72,91.8,126100.0,58.6496,58.688,58.6305,58.6816,126100.0
2015-02-09 12:25:00,91.79,91.86,91.78,91.85,57300.0,58.6752,58.72,58.6688,58.7136,57300.0
2015-02-09 12:30:00,91.86,92.04,91.85,92.0,86700.0,58.72,58.835,58.7136,58.8095,86700.0
2015-02-09 12:35:00,92.0,92.01,91.93,91.98,54300.0,58.8095,58.8158,58.7647,58.7967,54300.0
2015-02-09 12:40:00,91.98,92.0,91.8,91.8,70800.0,58.7967,58.8095,58.6816,58.6816,70800.0
2015-02-09 12:45:00,91.81,91.87,91.79,91.86,60700.0,58.688,58.7264,58.6752,58.72,60700.0
2015-02-09 12:50:00,91.87,91.92,91.85,91.89,55700.0,58.7264,58.7583,58.7136,58.7391,55700.0
2015-02-09 12:55:00,91.91,91.94,91.79,91.84,55700.0,58.7519,58.7711,58.6752,58.7072,55700.0
2015-02-09 13:00:00,91.83,91.92,91.8,91.84,55300.0,58.7008,58.7583,58.6816,58.7072,55300.0
2015-02-09 13:05:00,91.84,91.88,91.83,91.86,52000.0,58.7072,58.7327,58.7008,58.72,52000.0
2015-02-09 13:10:00,91.87,91.88,91.79,91.84,87600.0,58.7264,58.7327,58.6752,58.7072,87600.0
2015-02-09 13:15:00,91.84,91.9,91.81,91.82,72700.0,58.7072,58.7455,58.688,58.6944,72700.0
2015-02-09 13:20:00,91.82,91.83,91.74,91.77,105900.0,58.6944,58.7008,58.6433,58.6624,105900.0
2015-02-09 13:25:00,91.77,91.81,91.73,91.73,99300.0,58.6624,58.688,58.6369,58.6369,99300.0
2015-02-09 13:30:00,91.74,91.74,91.6,91.65,100500.0,58.6433,58.6433,58.5538,58.5857,100500.0
2015-02-09 13:35:00,91.65,91.68,91.56,91.56,105000.0,58.5857,58.6049,58.5282,58.5282,105000.0
2015-02-09 13:40:00,91.58,91.74,91.56,91.66,77400.0,58.541,58.6433,58.5282,58.5921,77400.0
2015-02-09 13:45:00,91.66,91.87,91.64,91.85,76900.0,58.5921,58.7264,58.5793,58.7136,76900.0
2015-02-09 13:50:00,91.86,91.98,91.86,91.96,74500.0,58.72,58.7967,58.72,58.7839,74500.0
2015-02-09 13:55:00,91.96,92.02,91.94,92.02,81200.0,58.7839,58.8222,58.7711,58.8222,81200.0
2015-02-09 14:00:00,92.02,92.03,91.91,91.98,105700.0,58.8222,58.8286,58.7519,58.7967,105700.0
2015-02-09 14:05:00,91.99,91.99,91.85,91.86,87000.0,58.8031,58.8031,58.7136,58.72,87000.0
2015-02-09 14:10:00,91.87,91.94,91.8,91.84,87500.0,58.7264,58.7711,58.6816,58.7072,87500.0
2015-02-09 14:15:00,91.83,91.88,91.61,91.65,88200.0,58.7008,58.7327,58.5602,58.5857,88200.0
2015-02-09 14:20:00,91.65,91.77,91.57,91.57,176700.0,58.5857,58.6624,58.5346,58.5346,176700.0
2015-02-09 14:25:00,91.56,91.73,91.55,91.71,86100.0,58.5282,58.6369,58.5218,58.6241,86100.0
2015-02-09 14:30:00,91.71,91.75,91.63,91.65,123800.0,58.6241,58.6496,58.5729,58.5857,123800.0
2015-02-09 14:35:00,91.66,91.7,91.57,91.68,107300.0,58.5921,58.6177,58.5346,58.6049,107300.0
2015-02-09 14:40:00,91.69,91.76,91.65,91.65,108200.0,58.6113,58.656,58.5857,58.5857,108200.0
2015-02-09 14:45:00,91.66,91.72,91.52,91.53,123500.0,58.5921,58.6305,58.5026,58.509,123500.0
2015-02-09 14:50:00,91.54,91.64,91.51,91.55,79300.0,58.5154,58.5793,58.4962,58.5218,79300.0
2015-02-09 14:55:00,91.56,91.64,91.52,91.54,74300.0,58.5282,58.5793,58.5026,58.5154,74300.0
2015-02-09 15:00:00,91.53,91.55,91.4,91.4,108200.0,58.509,58.5218,58.4259,58.4259,108200.0
2015-02-09 15:05:00,91.4,91.44,91.3,91.37,108600.0,58.4259,58.4515,58.362,58.4067,108600.0
2015-02-09 15:10:00,91.38,91.5,91.36,91.44,84800.0,58.4131,58.4898,58.4003,58.4515,84800.0
2015-02-09 15:15:00,91.45,91.45,91.28,91.28,86500.0,58.4579,58.4579,58.3492,58.3492,86500.0
2015-02-09 15:20:00,91.29,91.51,91.23,91.47,109100.0,58.3556,58.4962,58.3172,58.4707,109100.0
2015-02-09 15:25:00,91.49,91.56,91.45,91.55,90900.0,58.4834,58.5282,58.4579,58.5218,90900.0
2015-02-09 15:30:00,91.56,91.56,91.34,91.39,122000.0,58.5282,58.5282,58.3876,58.4195,122000.0
2015-02-09 15:35:00,91.39,91.43,91.3,91.36,99800.0,58.4195,58.4451,58.362,58.4003,99800.0
2015-02-09 15:40:00,91.37,91.57,91.35,91.45,135100.0,58.4067,58.5346,58.394,58.4579,135100.0
2015-02-09 15:45:00,91.46,91.72,91.45,91.69,269900.0,58.4643,58.6305,58.4579,58.6113,269900.0
2015-02-09 15:50:00,91.69,91.69,91.54,91.54,199400.0,58.6113,58.6113,58.5154,58.5154,199400.0
2015-02-09 15:55:00,91.55,91.65,91.5,91.53,321100.0,58.5218,58.5857,58.4898,58.509,321100.0
2015-02-10 09:30:00,91.74,91.74,91.03,91.03,381700.0,58.6433,58.6433,58.1894,58.1894,381700.0
2015-02-10 09:35:00,91.03,91.22,90.85,90.9,341700.0,58.1894,58.3109,58.0743,58.1063,341700.0
2015-02-10 09:40:00,90.88,90.88,90.57,90.61,193200.0,58.0935,58.0935,57.8954,57.9209,193200.0
2015-02-10 09:45:00,90.63,90.92,90.59,90.88,145800.0,57.9337,58.1191,57.9081,58.0935,145800.0
2015-02-10 09:50:00,90.9,91.01,90.55,90.58,210000.0,58.1063,58.1766,57.8826,57.9017,210000.0
2015-02-10 09:55:00,90.57,90.63,90.3,90.45,158100.0,57.8954,57.9337,57.7228,57.8186,158100.0
2015-02-10 10:00:00,90.44,90.74,90.43,90.59,141000.0,57.8123,58.004,57.8059,57.9081,141000.0
2015-02-10 10:05:00,90.57,90.76,90.48,90.6,168600.0,57.8954,58.0168,57.8378,57.9145,168600.0
2015-02-10 10:10:00,90.59,90.72,90.56,90.66,135300.0,57.9081,57.9912,57.889,57.9529,135300.0
2015-02-10 10:15:00,90.67,90.79,90.52,90.55,116900.0,57.9593,58.036,57.8634,57.8826,116900.0
2015-02-10 10:20:00,90.56,90.58,90.39,90.44,105300.0,57.889,57.9017,57.7803,57.8123,105300.0
2015-02-10 10:25:00,90.44,90.68,90.34,90.65,116000.0,57.8123,57.9657,57.7483,57.9465,116000.0
2015-02-10 10:30:00,90.64,90.77,90.55,90.72,85900.0,57.9401,58.0232,57.8826,57.9912,85900.0
2015-02-10 10:35:00,90.71,90.88,90.68,90.87,92500.0,57.9848,58.0935,57.9657,58.0871,92500.0
2015-02-10 10:40:00,90.88,90.96,90.8,90.81,93800.0,58.0935,58.1447,58.0424,58.0488,93800.0
2015-02-10 10:45:00,90.81,90.83,90.59,90.72,111600.0,58.0488,58.0616,57.9081,57.9912,111600.0
2015-02-10 10:50:00,90.73,90.81,90.64,90.67,100400.0,57.9976,58.0488,57.9401,57.9593,100400.0
2015-02-10 10:55:00,90.66,90.83,90.62,90.77,149400.0,57.9529,58.0616,57.9273,58.0232,149400.0
2015-02-10 11:00:00,90.78,90.84,90.7,90.81,77100.0,58.0296,58.0679,57.9785,58.0488,77100.0
2015-02-10 11:05:00,90.81,90.82,90.64,90.76,70100.0,58.0488,58.0552,57.9401,58.0168,70100.0
2015-02-10 11:10:00,90.76,90.83,90.61,90.66,118400.0,58.0168,58.0616,57.9209,57.9529,118400.0
2015-02-10 11:15:00,90.67,90.76,90.62,90.76,77400.0,57.9593,58.0168,57.9273,58.0168,77400.0
2015-02-10 11:20:00,90.75,90.83,90.59,90.6,120700.0,58.0104,58.0616,57.9081,57.9145,120700.0
2015-02-10 11:25:00,90.6,90.66,90.5,90.62,110100.0,57.9145,57.9529,57.8506,57.9273,110100.0
2015-02-10 11:30:00,90.63,90.68,90.56,90.59,98500.0,57.9337,57.9657,57.889,57.9081,98500.0
2015-02-10 11:35:00,90.6,90.68,90.52,90.54,205100.0,57.9145,57.9657,57.8634,57.8762,205100.0
2015-02-10 11:40:00,90.55,90.6,90.5,90.55,105700.0,57.8826,57.9145,57.8506,57.8826,105700.0
2015-02-10 11:45:00,90.56,90.7,90.5,90.65,108400.0,57.889,57.9785,57.8506,57.9465,108400.0
2015-02-10 11:50:00,90.64,90.7,90.54,90.67,121600.0,57.9401,57.9785,57.8762,57.9593,121600.0
2015-02-10 11:55:00,90.68,90.72,90.59,90.63,105100.0,57.9657,57.9912,57.9081,57.9337,105100.0
2015-02-10 12:00:00,90.63,90.7,90.55,90.7,156100.0,57.9337,57.9785,57.8826,57.9785,156100.0
2015-02-10 12:05:00,90.7,90.77,90.64,90.69,104200.0,57.9785,58.0232,57.9401,57.9721,104200.0
2015-02-10 12:10:00,90.69,90.81,90.62,90.67,114700.0,57.9721,58.0488,57.9273,57.9593,114700.0
2015-02-10 12:15:00,90.68,90.77,90.63,90.73,88700.0,57.9657,58.0232,57.9337,57.9976,88700.0
2015-02-10 12:20:00,90.73,90.87,90.71,90.78,132800.0,57.9976,58.0871,57.9848,58.0296,132800.0
2015-02-10 12:25:00,90.78,90.81,90.69,90.76,105800.0,58.0296,58.0488,57.9721,58.0168,105800.0
2015-02-10 12:30:00,90.75,90.75,90.61,90.71,215000.0,58.0104,58.0104,57.9209,57.9848,215000.0
2015-02-10 12:35:00,90.7,90.81,90.61,90.8,94200.0,57.9785,58.0488,57.9209,58.0424,94200.0
2015-02-10 12:40:00,90.8,90.85,90.7,90.76,106000.0,58.0424,58.0743,57.9785,58.0168,106000.0
2015-02-10 12:45:00,90.76,90.89,90.73,90.88,98200.0,58.0168,58.0999,57.9976,58.0935,98200.0
2015-02-10 12:50:00,90.87,90.91,90.76,90.85,81800.0,58.0871,58.1127,58.0168,58.0743,81800.0
2015-02-10 12:55:00,90.85,90.95,90.81,90.84,70800.0,58.0743,58.1383,58.0488,58.0679,70800.0
2015-02-10 13:00:00,90.85,91.04,90.85,91.04,85400.0,58.0743,58.1958,58.0743,58.1958,85400.0
2015-02-10 13:05:00,91.04,91.06,90.85,90.98,116500.0,58.1958,58.2086,58.0743,58.1574,116500.0
2015-02-10 13:10:00,90.98,91.08,90.94,90.98,85500.0,58.1574,58.2214,58.1319,58.1574,85500.0
2015-02-10 13:15:00,90.98,91.04,90.94,90.96,63400.0,58.1574,58.1958,58.1319,58.1447,63400.0
2015-02-10 13:20:00,90.94,90.95,90.65,90.75,123200.0,58.1319,58.1383,57.9465,58.0104,123200.0
2015-02-10 13:25:00,90.74,90.78,90.66,90.71,80300.0,58.004,58.0296,57.9529,57.9848,80300.0
2015-02-10 13:30:00,90.71,90.78,90.68,90.73,72800.0,57.9848,58.0296,57.9657,57.9976,72800.0
2015-02-10 13:35:00,90.72,90.83,90.7,90.72,94600.0,57.9912,58.0616,57.9785,57.9912,94600.0
2015-02-10 13:40:00,90.73,90.73,90.6,90.65,63200.0,57.9976,57.9976,57.9145,57.9465,63200.0
2015-02-10 13:45:00,90.66,90.79,90.62,90.68,70000.0,57.9529,58.036,57.9273,57.9657,70000.0
2015-02-10 13:50:00,90.7,90.8,90.65,90.68,71700.0,57.9785,58.0424,57.9465,57.9657,71700.0
2015-02-10 13:55:00,90.67,90.73,90.45,90.45,98000.0,57.9593,57.9976,57.8186,57.8186,98000.0
2015-02-10 14:00:00,90.46,90.58,90.46,90.56,167900.0,57.825,57.9017,57.825,57.889,167900.0
2015-02-10 14:05:00,90.57,90.64,90.45,90.48,113100.0,57.8954,57.9401,57.8186,57.8378,113100.0
2015-02-10 14:10:00,90.49,90.5,90.39,90.41,120600.0,57.8442,57.8506,57.7803,57.7931,120600.0
2015-02-10 14:15:00,90.42,90.5,90.37,90.44,158500.0,57.7995,57.8506,57.7675,57.8123,158500.0
2015-02-10 14:20:00,90.44,90.48,90.36,90.41,116600.0,57.8123,57.8378,57.7611,57.7931,116600.0
2015-02-10 14:25:00,90.41,90.58,90.38,90.52,138600.0,57.7931,57.9017,57.7739,57.8634,138600.0
2015-02-10 14:30:00,90.52,90.73,90.5,90.69,96800.0,57.8634,57.9976,57.8506,57.9721,96800.0
2015-02-10 14:35:00,90.69,90.75,90.61,90.68,115200.0,57.9721,58.0104,57.9209,57.9657,115200.0
2015-02-10 14:40:00,90.68,90.74,90.64,90.66,79700.0,57.9657,58.004,57.9401,57.9529,79700.0
2015-02-10 14:45:00,90.67,90.75,90.6,90.73,66900.0,57.9593,58.0104,57.9145,57.9976,66900.0
2015-02-10 14:50:00,90.73,90.85,90.71,90.82,116000.0,57.9976,58.0743,57.9848,58.0552,116000.0
2015-02-10 14:55:00,90.83,91.0,90.82,90.98,175200.0,58.0616,58.1702,58.0552,58.1574,175200.0
2015-02-10 15:00:00,90.98,90.99,90.8,90.82,155000.0,58.1574,58.1638,58.0424,58.0552,155000.0
2015-02-10 15:05:00,90.82,91.01,90.8,90.99,134300.0,58.0552,58.1766,58.0424,58.1638,134300.0
2015-02-10 15:10:00,90.99,91.01,90.91,90.94,88600.0,58.1638,58.1766,58.1127,58.1319,88600.0
2015-02-10 15:15:00,90.95,91.01,90.89,91.0,117800.0,58.1383,58.1766,58.0999,58.1702,117800.0
2015-02-10 15:20:00,91.01,91.05,90.98,91.03,157800.0,58.1766,58.2022,58.1574,58.1894,157800.0
2015-02-10 15:25:00,91.03,91.13,90.97,91.1,147600.0,58.1894,58.2533,58.151,58.2341,147600.0
2015-02-10 15:30:00,91.11,91.15,91.0,91.03,186100.0,58.2405,58.2661,58.1702,58.1894,186100.0
2015-02-10 15:35:00,91.03,91.16,91.02,91.15,188800.0,58.1894,58.2725,58.183,58.2661,188800.0
2015-02-10 15:40:00,91.14,91.15,91.05,91.11,161000.0,58.2597,58.2661,58.2022,58.2405,161000.0
2015-02-10 15:45:00,91.1,91.13,90.95,91.01,234200.0,58.2341,58.2533,58.1383,58.1766,234200.0
2015-02-10 15:50:00,91.02,91.11,90.99,91.11,198900.0,58.183,58.2405,58.1638,58.2405,198900.0
2015-02-10 15:55:00,91.11,91.17,90.89,90.98,502400.0,58.2405,58.2789,58.0999,58.1574,502400.0
2015-02-11 09:30:00,90.02,90.1,89.79,89.98,452800.0,57.5438,57.5949,57.3967,57.5182,452800.0
2015-02-11 09:35:00,90.0,90.2,89.89,89.92,233300.0,57.531,57.6588,57.4607,57.4798,233300.0
2015-02-11 09:40:00,89.92,90.03,89.84,89.9,264700.0,57.4798,57.5502,57.4287,57.4671,264700.0
2015-02-11 09:45:00,89.9,90.15,89.89,90.0,202200.0,57.4671,57.6269,57.4607,57.531,202200.0
2015-02-11 09:50:00,90.0,90.15,89.95,90.03,125900.0,57.531,57.6269,57.499,57.5502,125900.0
2015-02-11 09:55:00,90.03,90.08,89.91,90.08,111900.0,57.5502,57.5821,57.4735,57.5821,111900.0
2015-02-11 10:00:00,90.07,90.18,90.01,90.05,127700.0,57.5757,57.6461,57.5374,57.563,127700.0
2015-02-11 10:05:00,90.05,90.26,90.0,90.2,111100.0,57.563,57.6972,57.531,57.6588,111100.0
2015-02-11 10:10:00,90.21,90.27,90.15,90.25,73000.0,57.6652,57.7036,57.6269,57.6908,73000.0
2015-02-11 10:15:00,90.25,90.26,90.03,90.17,163100.0,57.6908,57.6972,57.5502,57.6397,163100.0
2015-02-11 10:20:00,90.18,90.18,90.04,90.05,76900.0,57.6461,57.6461,57.5566,57.563,76900.0
2015-02-11 10:25:00,90.04,90.09,89.96,90.09,95000.0,57.5566,57.5885,57.5054,57.5885,95000.0
2015-02-11 10:30:00,90.07,90.07,89.81,89.92,129400.0,57.5757,57.5757,57.4095,57.4798,129400.0
2015-02-11 10:35:00,89.91,90.07,89.87,89.95,242400.0,57.4735,57.5757,57.4479,57.499,242400.0
2015-02-11 10:40:00,89.95,90.13,89.94,90.09,112000.0,57.499,57.6141,57.4926,57.5885,112000.0
2015-02-11 10:45:00,90.1,90.18,90.06,90.13,113100.0,57.5949,57.6461,57.5693,57.6141,113100.0
2015-02-11 10:50:00,90.13,90.22,90.1,90.22,69200.0,57.6141,57.6716,57.5949,57.6716,69200.0
2015-02-11 10:55:00,90.22,90.31,90.21,90.29,97400.0,57.6716,57.7292,57.6652,57.7164,97400.0
2015-02-11 11:00:00,90.28,90.48,90.26,90.45,90800.0,57.71,57.8378,57.6972,57.8186,90800.0
2015-02-11 11:05:00,90.44,90.45,90.29,90.35,65400.0,57.8123,57.8186,57.7164,57.7547,65400.0
2015-02-11 11:10:00,90.35,90.54,90.35,90.5,122600.0,57.7547,57.8762,57.7547,57.8506,122600.0
2015-02-11 11:15:00,90.51,90.53,90.34,90.37,66700.0,57.857,57.8698,57.7483,57.7675,66700.0
2015-02-11 11:20:00,90.38,90.59,90.36,90.58,103600.0,57.7739,57.9081,57.7611,57.9017,103600.0
2015-02-11 11:25:00,90.58,90.6,90.5,90.53,129500.0,57.9017,57.9145,57.8506,57.8698,129500.0
2015-02-11 11:30:00,90.53,90.62,90.36,90.62,146800.0,57.8698,57.9273,57.7611,57.9273,146800.0
2015-02-11 11:35:00,90.6,90.68,90.58,90.59,69300.0,57.9145,57.9657,57.9017,57.9081,69300.0
2015-02-11 11:40:00,90.59,90.61,90.34,90.34,105800.0,57.9081,57.9209,57.7483,57.7483,105800.0
2015-02-11 11:45:00,90.34,90.43,90.27,90.32,102700.0,57.7483,57.8059,57.7036,57.7355,102700.0
2015-02-11 11:50:00,90.34,90.54,90.33,90.44,83600.0,57.7483,57.8762,57.7419,57.8123,83600.0
2015-02-11 11:55:00,90.43,90.44,90.28,90.29,133300.0,57.8059,57.8123,57.71,57.7164,133300.0
2015-02-11 12:00:00,90.28,90.35,90.19,90.34,89500.0,57.71,57.7547,57.6524,57.7483,89500.0
2015-02-11 12:05:00,90.35,90.38,90.3,90.33,173500.0,57.7547,57.7739,57.7228,57.7419,173500.0
2015-02-11 12:10:00,90.34,90.42,90.28,90.39,59500.0,57.7483,57.7995,57.71,57.7803,59500.0
2015-02-11 12:15:00,90.4,90.51,90.37,90.51,65900.0,57.7867,57.857,57.7675,57.857,65900.0
2015-02-11 12:20:00,90.52,90.61,90.49,90.57,48000.0,57.8634,57.9209,57.8442,57.8954,48000.0
2015-02-11 12:25:00,90.57,90.59,90.46,90.48,53500.0,57.8954,57.9081,57.825,57.8378,53500.0
2015-02-11 12:30:00,90.48,90.64,90.47,90.6,100500.0,57.8378,57.9401,57.8314,57.9145,100500.0
2015-02-11 12:35:00,90.61,90.63,90.45,90.48,61200.0,57.9209,57.9337,57.8186,57.8378,61200.0
2015-02-11 12:40:00,90.47,90.48,90.17,90.18,111400.0,57.8314,57.8378,57.6397,57.6461,111400.0
2015-02-11 12:45:00,90.18,90.34,90.18,90.31,78000.0,57.6461,57.7483,57.6461,57.7292,78000.0
2015-02-11 12:50:00,90.3,90.4,90.23,90.38,87300.0,57.7228,57.7867,57.678,57.7739,87300.0
2015-02-11 12:55:00,90.37,90.43,90.25,90.39,82700.0,57.7675,57.8059,57.6908,57.7803,82700.0
2015-02-11 13:00:00,90.38,90.4,90.24,90.25,101200.0,57.7739,57.7867,57.6844,57.6908,101200.0
2015-02-11 13:05:00,90.25,90.25,90.05,90.12,87900.0,57.6908,57.6908,57.563,57.6077,87900.0
2015-02-11 13:10:00,90.12,90.23,90.01,90.06,86800.0,57.6077,57.678,57.5374,57.5693,86800.0
2015-02-11 13:15:00,90.05,90.22,89.95,90.15,129400.0,57.563,57.6716,57.499,57.6269,129400.0
2015-02-11 13:20:00,90.14,90.22,90.02,90.18,149400.0,57.6205,57.6716,57.5438,57.6461,149400.0
2015-02-11 13:25:00,90.18,90.28,90.12,90.18,44500.0,57.6461,57.71,57.6077,57.6461,44500.0
2015-02-11 13:30:00,90.19,90.24,90.08,90.18,85800.0,57.6524,57.6844,57.5821,57.6461,85800.0
2015-02-11 13:35:00,90.17,90.22,90.1,90.12,58200.0,57.6397,57.6716,57.5949,57.6077,58200.0
2015-02-11 13:40:00,90.11,90.24,90.1,90.14,74000.0,57.6013,57.6844,57.5949,57.6205,74000.0
2015-02-11 13:45:00,90.14,90.16,90.0,90.02,107100.0,57.6205,57.6333,57.531,57.5438,107100.0
2015-02-11 13:50:00,90.03,90.1,89.97,90.01,99200.0,57.5502,57.5949,57.5118,57.5374,99200.0
2015-02-11 13:55:00,90.01,90.36,89.92,90.18,121300.0,57.5374,57.7611,57.4798,57.6461,121300.0
2015-02-11 14:00:00,90.18,90.27,90.08,90.23,80100.0,57.6461,57.7036,57.5821,57.678,80100.0
2015-02-11 14:05:00,90.24,90.27,90.15,90.24,107300.0,57.6844,57.7036,57.6269,57.6844,107300.0
2015-02-11 14:10:00,90.25,90.36,90.17,90.27,89100.0,57.6908,57.7611,57.6397,57.7036,89100.0
2015-02-11 14:15:00,90.27,90.33,90.15,90.24,98500.0,57.7036,57.7419,57.6269,57.6844,98500.0
2015-02-11 14:20:00,90.24,90.3,90.18,90.28,117400.0,57.6844,57.7228,57.6461,57.71,117400.0
2015-02-11 14:25:00,90.27,90.28,90.12,90.2,114100.0,57.7036,57.71,57.6077,57.6588,114100.0
2015-02-11 14:30:00,90.21,90.38,90.2,90.35,94000.0,57.6652,57.7739,57.6588,57.7547,94000.0
2015-02-11 14:35:00,90.35,90.38,90.27,90.3,141800.0,57.7547,57.7739,57.7036,57.7228,141800.0
2015-02-11 14:40:00,90.31,90.44,90.29,90.39,115500.0,57.7292,57.8123,57.7164,57.7803,115500.0
2015-02-11 14:45:00,90.39,90.44,90.35,90.4,63000.0,57.7803,57.8123,57.7547,57.7867,63000.0
2015-02-11 14:50:00,90.4,90.45,90.34,90.34,67700.0,57.7867,57.8186,57.7483,57.7483,67700.0
2015-02-11 14:55:00,90.34,90.41,90.28,90.35,69000.0,57.7483,57.7931,57.71,57.7547,69000.0
2015-02-11 15:00:00,90.35,90.46,90.33,90.43,62200.0,57.7547,57.825,57.7419,57.8059,62200.0
2015-02-11 15:05:00,90.42,90.46,90.36,90.4,71200.0,57.7995,57.825,57.7611,57.7867,71200.0
2015-02-11 15:10:00,90.4,90.43,90.35,90.4,79700.0,57.7867,57.8059,57.7547,57.7867,79700.0
2015-02-11 15:15:00,90.4,90.45,90.32,90.38,110700.0,57.7867,57.8186,57.7355,57.7739,110700.0
2015-02-11 15:20:00,90.37,90.53,90.35,90.51,132200.0,57.7675,57.8698,57.7547,57.857,132200.0
2015-02-11 15:25:00,90.52,90.83,90.51,90.68,223100.0,57.8634,58.0616,57.857,57.9657,223100.0
2015-02-11 15:30:00,90.69,90.79,90.52,90.55,209900.0,57.9721,58.036,57.8634,57.8826,209900.0
2015-02-11 15:35:00,90.55,90.69,90.54,90.69,127500.0,57.8826,57.9721,57.8762,57.9721,127500.0
2015-02-11 15:40:00,90.69,90.72,90.59,90.62,163200.0,57.9721,57.9912,57.9081,57.9273,163200.0
2015-02-11 15:45:00,90.61,90.65,90.43,90.46,188000.0,57.9209,57.9465,57.8059,57.825,188000.0
2015-02-11 15:50:00,90.46,90.52,90.39,90.47,148600.0,57.825,57.8634,57.7803,57.8314,148600.0
2015-02-11 15:55:00,90.47,90.62,90.46,90.6,479200.0,57.8314,57.9273,57.825,57.9145,479200.0
2015-02-12 09:30:00,91.46,91.58,91.22,91.36,428600.0,58.4643,58.541,58.3109,58.4003,428600.0
2015-02-12 09:35:00,91.41,91.66,91.25,91.52,240000.0,58.4323,58.5921,58.33,58.5026,240000.0
2015-02-12 09:40:00,91.56,91.71,91.37,91.37,268100.0,58.5282,58.6241,58.4067,58.4067,268100.0
2015-02-12 09:45:00,91.36,91.82,91.32,91.77,165800.0,58.4003,58.6944,58.3748,58.6624,165800.0
2015-02-12 09:50:00,91.78,91.85,91.67,91.71,209600.0,58.6688,58.7136,58.5985,58.6241,209600.0
2015-02-12 09:55:00,91.69,91.77,91.61,91.64,81400.0,58.6113,58.6624,58.5602,58.5793,81400.0
2015-02-12 10:00:00,91.62,91.63,91.3,91.44,113000.0,58.5665,58.5729,58.362,58.4515,113000.0
2015-02-12 10:05:00,91.45,91.53,91.34,91.47,106100.0,58.4579,58.509,58.3876,58.4707,106100.0
2015-02-12 10:10:00,91.47,91.62,91.39,91.43,113800.0,58.4707,58.5665,58.4195,58.4451,113800.0
2015-02-12 10:15:00,91.42,91.42,91.21,91.21,107800.0,58.4387,58.4387,58.3045,58.3045,107800.0
2015-02-12 10:20:00,91.21,91.3,91.17,91.27,116000.0,58.3045,58.362,58.2789,58.3428,116000.0
2015-02-12 10:25:00,91.27,91.28,91.06,91.09,96200.0,58.3428,58.3492,58.2086,58.2278,96200.0
2015-02-12 10:30:00,91.08,91.22,91.02,91.21,106000.0,58.2214,58.3109,58.183,58.3045,106000.0
2015-02-12 10:35:00,91.21,91.39,91.18,91.37,112100.0,58.3045,58.4195,58.2853,58.4067,112100.0
2015-02-12 10:40:00,91.37,91.45,91.32,91.36,89900.0,58.4067,58.4579,58.3748,58.4003,89900.0
2015-02-12 10:45:00,91.36,91.37,91.19,91.19,111200.0,58.4003,58.4067,58.2917,58.2917,111200.0
2015-02-12 10:50:00,91.21,91.32,91.19,91.23,89100.0,58.3045,58.3748,58.2917,58.3172,89100.0
2015-02-12 10:55:00,91.23,91.27,91.16,91.27,67600.0,58.3172,58.3428,58.2725,58.3428,67600.0
2015-02-12 11:00:00,91.28,91.3,91.19,91.26,100400.0,58.3492,58.362,58.2917,58.3364,100400.0
2015-02-12 11:05:00,91.27,91.31,91.13,91.16,72000.0,58.3428,58.3684,58.2533,58.2725,72000.0
2015-02-12 11:10:00,91.16,91.41,91.15,91.36,91200.0,58.2725,58.4323,58.2661,58.4003,91200.0
2015-02-12 11:15:00,91.36,91.43,91.29,91.34,91700.0,58.4003,58.4451,58.3556,58.3876,91700.0
2015-02-12 11:20:00,91.36,91.36,91.09,91.2,85900.0,58.4003,58.4003,58.2278,58.2981,85900.0
2015-02-12 11:25:00,91.21,91.27,91.09,91.15,98000.0,58.3045,58.3428,58.2278,58.2661,98000.0
2015-02-12 11:30:00,91.15,91.34,91.13,91.24,81300.0,58.2661,58.3876,58.2533,58.3236,81300.0
2015-02-12 11:35:00,91.25,91.35,91.21,91.24,80400.0,58.33,58.394,58.3045,58.3236,80400.0
2015-02-12 11:40:00,91.25,91.36,91.2,91.35,105000.0,58.33,58.4003,58.2981,58.394,105000.0
2015-02-12 11:45:00,91.35,91.47,91.34,91.43,121400.0,58.394,58.4707,58.3876,58.4451,121400.0
2015-02-12 11:50:00,91.43,91.44,91.28,91.34,95700.0,58.4451,58.4515,58.3492,58.3876,95700.0
2015-02-12 11:55:00,91.35,91.42,91.34,91.4,63900.0,58.394,58.4387,58.3876,58.4259,63900.0
2015-02-12 12:00:00,91.39,91.48,91.38,91.43,67700.0,58.4195,58.4771,58.4131,58.4451,67700.0
2015-02-12 12:05:00,91.43,91.43,91.26,91.31,65900.0,58.4451,58.4451,58.3364,58.3684,65900.0
2015-02-12 12:10:00,91.32,91.41,91.32,91.35,67200.0,58.3748,58.4323,58.3748,58.394,67200.0
2015-02-12 12:15:00,91.35,91.43,91.3,91.34,93100.0,58.394,58.4451,58.362,58.3876,93100.0
2015-02-12 12:20:00,91.34,91.4,91.26,91.38,88200.0,58.3876,58.4259,58.3364,58.4131,88200.0
2015-02-12 12:25:00,91.38,91.38,91.27,91.32,85100.0,58.4131,58.4131,58.3428,58.3748,85100.0
2015-02-12 12:30:00,91.32,91.41,91.26,91.32,77300.0,58.3748,58.4323,58.3364,58.3748,77300.0
2015-02-12 12:35:00,91.32,91.37,91.22,91.28,194700.0,58.3748,58.4067,58.3109,58.3492,194700.0
2015-02-12 12:40:00,91.28,91.31,91.06,91.07,107600.0,58.3492,58.3684,58.2086,58.215,107600.0
2015-02-12 12:45:00,91.08,91.24,91.04,91.23,84200.0,58.2214,58.3236,58.1958,58.3172,84200.0
2015-02-12 12:50:00,91.22,91.31,91.18,91.31,72400.0,58.3109,58.3684,58.2853,58.3684,72400.0
2015-02-12 12:55:00,91.3,91.32,91.18,91.22,65000.0,58.362,58.3748,58.2853,58.3109,65000.0
2015-02-12 13:00:00,91.22,91.36,91.22,91.34,65200.0,58.3109,58.4003,58.3109,58.3876,65200.0
2015-02-12 13:05:00,91.34,91.4,91.26,91.31,61900.0,58.3876,58.4259,58.3364,58.3684,61900.0
2015-02-12 13:10:00,91.32,91.5,91.31,91.5,125300.0,58.3748,58.4898,58.3684,58.4898,125300.0
2015-02-12 13:15:00,91.5,91.57,91.41,91.43,118800.0,58.4898,58.5346,58.4323,58.4451,118800.0
2015-02-12 13:20:00,91.42,91.57,91.35,91.42,99500.0,58.4387,58.5346,58.394,58.4387,99500.0
2015-02-12 13:25:00,91.43,91.47,91.34,91.39,123500.0,58.4451,58.4707,58.3876,58.4195,123500.0
2015-02-12 13:30:00,91.38,91.47,91.32,91.45,81500.0,58.4131,58.4707,58.3748,58.4579,81500.0
2015-02-12 13:35:00,91.44,91.52,91.41,91.5,98600.0,58.4515,58.5026,58.4323,58.4898,98600.0
2015-02-12 13:40:00,91.5,91.68,91.48,91.66,262000.0,58.4898,58.6049,58.4771,58.5921,262000.0
2015-02-12 13:45:00,91.66,91.75,91.62,91.73,223500.0,58.5921,58.6496,58.5665,58.6369,223500.0
2015-02-12 13:50:00,91.72,91.73,91.61,91.68,135400.0,58.6305,58.6369,58.5602,58.6049,135400.0
2015-02-12 13:55:00,91.69,91.81,91.67,91.8,103900.0,58.6113,58.688,58.5985,58.6816,103900.0
2015-02-12 14:00:00,91.8,91.94,91.74,91.83,310300.0,58.6816,58.7711,58.6433,58.7008,310300.0
2015-02-12 14:05:00,91.83,92.03,91.77,92.03,216400.0,58.7008,58.8286,58.6624,58.8286,216400.0
2015-02-12 14:10:00,92.02,92.07,91.99,92.06,161100.0,58.8222,58.8542,58.8031,58.8478,161100.0
2015-02-12 14:15:00,92.06,92.09,91.93,91.95,191000.0,58.8478,58.867,58.7647,58.7775,191000.0
2015-02-12 14:20:00,91.94,92.03,91.93,91.97,205700.0,58.7711,58.8286,58.7647,58.7903,205700.0
2015-02-12 14:25:00,91.97,92.09,91.92,92.06,140500.0,58.7903,58.867,58.7583,58.8478,140500.0
2015-02-12 14:30:00,92.06,92.21,92.04,92.16,176200.0,58.8478,58.9437,58.835,58.9117,176200.0
2015-02-12 14:35:00,92.16,92.38,92.15,92.36,259300.0,58.9117,59.0524,58.9053,59.0396,259300.0
2015-02-12 14:40:00,92.36,92.5,92.34,92.49,258200.0,59.0396,59.1291,59.0268,59.1227,258200.0
2015-02-12 14:45:00,92.49,92.66,92.49,92.59,292600.0,59.1227,59.2313,59.1227,59.1866,292600.0
2015-02-12 14:50:00,92.59,92.63,92.53,92.54,242000.0,59.1866,59.2122,59.1482,59.1546,242000.0
2015-02-12 14:55:00,92.54,92.61,92.47,92.47,151400.0,59.1546,59.1994,59.1099,59.1099,151400.0
2015-02-12 15:00:00,92.48,92.49,92.32,92.33,237400.0,59.1163,59.1227,59.014,59.0204,237400.0
2015-02-12 15:05:00,92.33,92.37,92.25,92.3,180200.0,59.0204,59.046,58.9693,59.0012,180200.0
2015-02-12 15:10:00,92.29,92.33,92.2,92.31,168200.0,58.9948,59.0204,58.9373,59.0076,168200.0
2015-02-12 15:15:00,92.31,92.36,92.23,92.29,162200.0,59.0076,59.0396,58.9565,58.9948,162200.0
2015-02-12 15:20:00,92.29,92.47,92.28,92.39,302000.0,58.9948,59.1099,58.9884,59.0588,302000.0
2015-02-12 15:25:00,92.41,92.43,92.32,92.42,185200.0,59.0715,59.0843,59.014,59.0779,185200.0
2015-02-12 15:30:00,92.42,92.43,92.2,92.26,234400.0,59.0779,59.0843,58.9373,58.9757,234400.0
2015-02-12 15:35:00,92.26,92.28,92.18,92.21,190400.0,58.9757,58.9884,58.9245,58.9437,190400.0
2015-02-12 15:40:00,92.21,92.25,92.08,92.09,291200.0,58.9437,58.9693,58.8606,58.867,291200.0
2015-02-12 15:45:00,92.09,92.23,92.09,92.22,268000.0,58.867,58.9565,58.867,58.9501,268000.0
2015-02-12 15:50:00,92.21,92.3,92.19,92.25,316300.0,58.9437,59.0012,58.9309,58.9693,316300.0
2015-02-12 15:55:00,92.25,92.43,92.19,92.36,764300.0,58.9693,59.0843,58.9309,59.0396,764300.0
2015-02-13 09:30:00,92.6,92.82,92.28,92.43,386200.0,59.193,59.3336,58.9884,59.0843,386200.0
2015-02-13 09:35:00,92.45,92.8,92.45,92.59,164300.0,59.0971,59.3208,59.0971,59.1866,164300.0
2015-02-13 09:40:00,92.59,92.86,92.52,92.77,228200.0,59.1866,59.3592,59.1419,59.3017,228200.0
2015-02-13 09:45:00,92.78,93.09,92.78,93.07,268200.0,59.3081,59.5062,59.3081,59.4934,268200.0
2015-02-13 09:50:00,93.07,93.33,93.07,93.28,234800.0,59.4934,59.6596,59.4934,59.6277,234800.0
2015-02-13 09:55:00,93.29,93.33,93.12,93.24,112100.0,59.6341,59.6596,59.5254,59.6021,112100.0
2015-02-13 10:00:00,93.21,93.24,92.9,93.02,199300.0,59.5829,59.6021,59.3848,59.4615,199300.0
2015-02-13 10:05:00,93.02,93.15,92.98,93.08,104900.0,59.4615,59.5446,59.4359,59.4998,104900.0
2015-02-13 10:10:00,93.07,93.16,93.01,93.03,143800.0,59.4934,59.551,59.4551,59.4679,143800.0
2015-02-13 10:15:00,93.04,93.06,92.97,92.99,113900.0,59.4743,59.487,59.4295,59.4423,113900.0
2015-02-13 10:20:00,92.97,93.03,92.91,92.95,130900.0,59.4295,59.4679,59.3912,59.4167,130900.0
2015-02-13 10:25:00,92.95,93.05,92.83,92.89,189100.0,59.4167,59.4806,59.34,59.3784,189100.0
2015-02-13 10:30:00,92.89,92.96,92.83,92.9,99300.0,59.3784,59.4231,59.34,59.3848,99300.0
2015-02-13 10:35:00,92.91,92.98,92.88,92.94,107000.0,59.3912,59.4359,59.372,59.4103,107000.0
2015-02-13 10:40:00,92.93,93.07,92.88,93.01,165700.0,59.4039,59.4934,59.372,59.4551,165700.0
2015-02-13 10:45:00,93.01,93.05,92.92,92.95,77800.0,59.4551,59.4806,59.3975,59.4167,77800.0
2015-02-13 10:50:00,92.95,93.01,92.9,92.94,69200.0,59.4167,59.4551,59.3848,59.4103,69200.0
2015-02-13 10:55:00,92.95,93.04,92.94,93.01,84300.0,59.4167,59.4743,59.4103,59.4551,84300.0
2015-02-13 11:00:00,93.0,93.18,92.97,93.17,142000.0,59.4487,59.5637,59.4295,59.5574,142000.0
2015-02-13 11:05:00,93.17,93.18,93.03,93.04,101700.0,59.5574,59.5637,59.4679,59.4743,101700.0
2015-02-13 11:10:00,93.06,93.06,92.93,92.95,76600.0,59.487,59.487,59.4039,59.4167,76600.0
2015-02-13 11:15:00,92.95,93.04,92.92,93.03,68300.0,59.4167,59.4743,59.3975,59.4679,68300.0
2015-02-13 11:20:00,93.03,93.07,92.92,92.95,117400.0,59.4679,59.4934,59.3975,59.4167,117400.0
2015-02-13 11:25:00,92.95,93.1,92.91,93.05,75400.0,59.4167,59.5126,59.3912,59.4806,75400.0
2015-02-13 11:30:00,93.05,93.08,92.92,92.92,91200.0,59.4806,59.4998,59.3975,59.3975,91200.0
2015-02-13 11:35:00,92.92,92.94,92.76,92.86,121400.0,59.3975,59.4103,59.2953,59.3592,121400.0
2015-02-13 11:40:00,92.85,92.97,92.8,92.93,69000.0,59.3528,59.4295,59.3208,59.4039,69000.0
2015-02-13 11:45:00,92.93,92.95,92.86,92.89,74000.0,59.4039,59.4167,59.3592,59.3784,74000.0
2015-02-13 11:50:00,92.9,92.9,92.77,92.8,113700.0,59.3848,59.3848,59.3017,59.3208,113700.0
2015-02-13 11:55:00,92.8,92.97,92.77,92.95,76300.0,59.3208,59.4295,59.3017,59.4167,76300.0
2015-02-13 12:00:00,92.95,92.99,92.89,92.93,55700.0,59.4167,59.4423,59.3784,59.4039,55700.0
2015-02-13 12:05:00,92.92,93.0,92.86,93.0,94800.0,59.3975,59.4487,59.3592,59.4487,94800.0
2015-02-13 12:10:00,92.99,93.0,92.92,92.94,82200.0,59.4423,59.4487,59.3975,59.4103,82200.0
2015-02-13 12:15:00,92.94,92.96,92.89,92.96,59800.0,59.4103,59.4231,59.3784,59.4231,59800.0
2015-02-13 12:20:00,92.96,93.04,92.92,93.02,85000.0,59.4231,59.4743,59.3975,59.4615,85000.0
2015-02-13 12:25:00,93.02,93.05,92.93,92.94,62100.0,59.4615,59.4806,59.4039,59.4103,62100.0
2015-02-13 12:30:00,92.94,93.01,92.88,93.0,69800.0,59.4103,59.4551,59.372,59.4487,69800.0
2015-02-13 12:35:00,92.99,93.03,92.95,92.95,61300.0,59.4423,59.4679,59.4167,59.4167,61300.0
2015-02-13 12:40:00,92.96,93.1,92.96,93.06,80000.0,59.4231,59.5126,59.4231,59.487,80000.0
2015-02-13 12:45:00,93.06,93.09,92.92,92.94,81400.0,59.487,59.5062,59.3975,59.4103,81400.0
2015-02-13 12:50:00,92.94,92.99,92.89,92.98,56400.0,59.4103,59.4423,59.3784,59.4359,56400.0
2015-02-13 12:55:00,92.97,93.01,92.93,92.98,63300.0,59.4295,59.4551,59.4039,59.4359,63300.0
2015-02-13 13:00:00,92.98,92.98,92.84,92.89,146300.0,59.4359,59.4359,59.3464,59.3784,146300.0
2015-02-13 13:05:00,92.89,92.97,92.88,92.91,95500.0,59.3784,59.4295,59.372,59.3912,95500.0
2015-02-13 13:10:00,92.91,92.96,92.87,92.92,59300.0,59.3912,59.4231,59.3656,59.3975,59300.0
2015-02-13 13:15:00,92.94,92.97,92.85,92.9,70400.0,59.4103,59.4295,59.3528,59.3848,70400.0
2015-02-13 13:20:00,92.9,92.92,92.79,92.81,87100.0,59.3848,59.3975,59.3144,59.3272,87100.0
2015-02-13 13:25:00,92.82,92.85,92.7,92.74,84800.0,59.3336,59.3528,59.2569,59.2825,84800.0
2015-02-13 13:30:00,92.73,92.75,92.62,92.7,103500.0,59.2761,59.2889,59.2058,59.2569,103500.0
2015-02-13 13:35:00,92.71,92.72,92.57,92.69,114800.0,59.2633,59.2697,59.1738,59.2505,114800.0
2015-02-13 13:40:00,92.68,92.78,92.68,92.75,90800.0,59.2441,59.3081,59.2441,59.2889,90800.0
2015-02-13 13:45:00,92.76,92.83,92.75,92.79,83300.0,59.2953,59.34,59.2889,59.3144,83300.0
2015-02-13 13:50:00,92.79,92.89,92.74,92.81,93700.0,59.3144,59.3784,59.2825,59.3272,93700.0
2015-02-13 13:55:00,92.8,92.81,92.7,92.73,81700.0,59.3208,59.3272,59.2569,59.2761,81700.0
2015-02-13 14:00:00,92.72,92.83,92.7,92.8,73700.0,59.2697,59.34,59.2569,59.3208,73700.0
2015-02-13 14:05:00,92.8,92.86,92.77,92.86,74000.0,59.3208,59.3592,59.3017,59.3592,74000.0
2015-02-13 14:10:00,92.85,92.89,92.7,92.77,91900.0,59.3528,59.3784,59.2569,59.3017,91900.0
2015-02-13 14:15:00,92.77,92.87,92.76,92.83,82800.0,59.3017,59.3656,59.2953,59.34,82800.0
2015-02-13 14:20:00,92.84,92.87,92.8,92.83,63500.0,59.3464,59.3656,59.3208,59.34,63500.0
2015-02-13 14:25:00,92.83,92.96,92.82,92.93,98600.0,59.34,59.4231,59.3336,59.4039,98600.0
2015-02-13 14:30:00,92.92,92.96,92.89,92.92,73600.0,59.3975,59.4231,59.3784,59.3975,73600.0
2015-02-13 14:35:00,92.92,92.97,92.9,92.91,49400.0,59.3975,59.4295,59.3848,59.3912,49400.0
2015-02-13 14:40:00,92.91,92.94,92.83,92.85,87700.0,59.3912,59.4103,59.34,59.3528,87700.0
2015-02-13 14:45:00,92.86,92.96,92.85,92.96,69500.0,59.3592,59.4231,59.3528,59.4231,69500.0
2015-02-13 14:50:00,92.95,92.95,92.84,92.95,63600.0,59.4167,59.4167,59.3464,59.4167,63600.0
2015-02-13 14:55:00,92.93,93.0,92.92,92.96,69700.0,59.4039,59.4487,59.3975,59.4231,69700.0
2015-02-13 15:00:00,92.96,92.97,92.88,92.95,64000.0,59.4231,59.4295,59.372,59.4167,64000.0
2015-02-13 15:05:00,92.96,93.02,92.93,92.96,88400.0,59.4231,59.4615,59.4039,59.4231,88400.0
2015-02-13 15:10:00,92.96,93.09,92.95,93.09,77300.0,59.4231,59.5062,59.4167,59.5062,77300.0
2015-02-13 15:15:00,93.08,93.11,93.03,93.04,121400.0,59.4998,59.519,59.4679,59.4743,121400.0
2015-02-13 15:20:00,93.03,93.04,92.94,92.97,109100.0,59.4679,59.4743,59.4103,59.4295,109100.0
2015-02-13 15:25:00,92.98,93.08,92.97,93.06,143200.0,59.4359,59.4998,59.4295,59.487,143200.0
2015-02-13 15:30:00,93.07,93.1,92.94,92.96,135200.0,59.4934,59.5126,59.4103,59.4231,135200.0
2015-02-13 15:35:00,92.95,93.16,92.95,93.11,227000.0,59.4167,59.551,59.4167,59.519,227000.0
2015-02-13 15:40:00,93.1,93.23,93.08,93.17,255300.0,59.5126,59.5957,59.4998,59.5574,255300.0
2015-02-13 15:45:00,93.18,93.27,93.14,93.23,309300.0,59.5637,59.6213,59.5382,59.5957,309300.0
2015-02-13 15:50:00,93.23,93.31,93.21,93.27,355100.0,59.5957,59.6469,59.5829,59.6213,355100.0
2015-02-13 15:55:00,93.29,93.45,93.26,93.36,702400.0,59.6341,59.7363,59.6149,59.6788,702400.0
2015-02-17 09:30:00,92.75,92.97,92.62,92.7,397700.0,59.2889,59.4295,59.2058,59.2569,397700.0
2015-02-17 09:35:00,92.67,92.76,92.5,92.52,144300.0,59.2377,59.2953,59.1291,59.1419,144300.0
2015-02-17 09:40:00,92.51,92.58,92.32,92.39,206900.0,59.1355,59.1802,59.014,59.0588,206900.0
2015-02-17 09:45:00,92.38,92.56,92.34,92.41,137600.0,59.0524,59.1674,59.0268,59.0715,137600.0
2015-02-17 09:50:00,92.41,92.53,92.35,92.45,114800.0,59.0715,59.1482,59.0332,59.0971,114800.0
2015-02-17 09:55:00,92.44,92.69,92.38,92.68,124000.0,59.0907,59.2505,59.0524,59.2441,124000.0
2015-02-17 10:00:00,92.68,92.69,92.5,92.64,105000.0,59.2441,59.2505,59.1291,59.2186,105000.0
2015-02-17 10:05:00,92.64,92.69,92.46,92.67,185900.0,59.2186,59.2505,59.1035,59.2377,185900.0
2015-02-17 10:10:00,92.66,92.7,92.58,92.7,116900.0,59.2313,59.2569,59.1802,59.2569,116900.0
2015-02-17 10:15:00,92.69,92.71,92.46,92.55,129600.0,59.2505,59.2633,59.1035,59.161,129600.0
2015-02-17 10:20:00,92.55,92.65,92.48,92.54,97000.0,59.161,59.225,59.1163,59.1546,97000.0
2015-02-17 10:25:00,92.53,92.54,92.46,92.54,76500.0,59.1482,59.1546,59.1035,59.1546,76500.0
2015-02-17 10:30:00,92.54,92.62,92.5,92.61,92200.0,59.1546,59.2058,59.1291,59.1994,92200.0
2015-02-17 10:35:00,92.6,92.74,92.55,92.59,91600.0,59.193,59.2825,59.161,59.1866,91600.0
2015-02-17 10:40:00,92.58,92.59,92.5,92.53,82300.0,59.1802,59.1866,59.1291,59.1482,82300.0
2015-02-17 10:45:00,92.53,92.63,92.45,92.63,116500.0,59.1482,59.2122,59.0971,59.2122,116500.0
2015-02-17 10:50:00,92.63,92.74,92.62,92.71,85200.0,59.2122,59.2825,59.2058,59.2633,85200.0
2015-02-17 10:55:00,92.72,92.75,92.61,92.67,63200.0,59.2697,59.2889,59.1994,59.2377,63200.0
2015-02-17 11:00:00,92.67,92.67,92.5,92.53,62400.0,59.2377,59.2377,59.1291,59.1482,62400.0
2015-02-17 11:05:00,92.53,92.66,92.52,92.62,83900.0,59.1482,59.2313,59.1419,59.2058,83900.0
2015-02-17 11:10:00,92.64,92.67,92.5,92.55,99100.0,59.2186,59.2377,59.1291,59.161,99100.0
2015-02-17 11:15:00,92.55,92.67,92.53,92.64,82900.0,59.161,59.2377,59.1482,59.2186,82900.0
2015-02-17 11:20:00,92.65,92.69,92.6,92.63,97400.0,59.225,59.2505,59.193,59.2122,97400.0
2015-02-17 11:25:00,92.63,92.63,92.51,92.55,127200.0,59.2122,59.2122,59.1355,59.161,127200.0
2015-02-17 11:30:00,92.55,92.63,92.47,92.52,119100.0,59.161,59.2122,59.1099,59.1419,119100.0
2015-02-17 11:35:00,92.52,92.6,92.51,92.55,148600.0,59.1419,59.193,59.1355,59.161,148600.0
2015-02-17 11:40:00,92.56,92.62,92.51,92.6,90900.0,59.1674,59.2058,59.1355,59.193,90900.0
2015-02-17 11:45:00,92.61,92.64,92.54,92.55,83100.0,59.1994,59.2186,59.1546,59.161,83100.0
2015-02-17 11:50:00,92.54,92.59,92.51,92.52,61200.0,59.1546,59.1866,59.1355,59.1419,61200.0
2015-02-17 11:55:00,92.52,92.55,92.44,92.52,79800.0,59.1419,59.161,59.0907,59.1419,79800.0
2015-02-17 12:00:00,92.52,92.55,92.43,92.48,92800.0,59.1419,59.161,59.0843,59.1163,92800.0
2015-02-17 12:05:00,92.49,92.51,92.41,92.42,58800.0,59.1227,59.1355,59.0715,59.0779,58800.0
2015-02-17 12:10:00,92.42,92.5,92.39,92.49,98300.0,59.0779,59.1291,59.0588,59.1227,98300.0
2015-02-17 12:15:00,92.5,92.52,92.39,92.41,61600.0,59.1291,59.1419,59.0588,59.0715,61600.0
2015-02-17 12:20:00,92.42,92.43,92.29,92.31,70200.0,59.0779,59.0843,58.9948,59.0076,70200.0
2015-02-17 12:25:00,92.3,92.38,92.29,92.3,57900.0,59.0012,59.0524,58.9948,59.0012,57900.0
2015-02-17 12:30:00,92.3,92.54,92.29,92.5,77500.0,59.0012,59.1546,58.9948,59.1291,77500.0
2015-02-17 12:35:00,92.51,92.59,92.48,92.56,38500.0,59.1355,59.1866,59.1163,59.1674,38500.0
2015-02-17 12:40:00,92.56,92.59,92.48,92.56,62000.0,59.1674,59.1866,59.1163,59.1674,62000.0
2015-02-17 12:45:00,92.56,92.56,92.49,92.53,49600.0,59.1674,59.1674,59.1227,59.1482,49600.0
2015-02-17 12:50:00,92.52,92.57,92.48,92.55,31300.0,59.1419,59.1738,59.1163,59.161,31300.0
2015-02-17 12:55:00,92.55,92.57,92.49,92.56,31200.0,59.161,59.1738,59.1227,59.1674,31200.0
2015-02-17 13:00:00,92.56,92.7,92.5,92.69,76700.0,59.1674,59.2569,59.1291,59.2505,76700.0
2015-02-17 13:05:00,92.68,92.77,92.66,92.76,98000.0,59.2441,59.3017,59.2313,59.2953,98000.0
2015-02-17 13:10:00,92.76,92.85,92.71,92.82,73000.0,59.2953,59.3528,59.2633,59.3336,73000.0
2015-02-17 13:15:00,92.83,92.89,92.75,92.87,102300.0,59.34,59.3784,59.2889,59.3656,102300.0
2015-02-17 13:20:00,92.87,92.93,92.81,92.86,67900.0,59.3656,59.4039,59.3272,59.3592,67900.0
2015-02-17 13:25:00,92.84,92.95,92.81,92.95,77000.0,59.3464,59.4167,59.3272,59.4167,77000.0
2015-02-17 13:30:00,92.95,92.97,92.85,92.85,79800.0,59.4167,59.4295,59.3528,59.3528,79800.0
2015-02-17 13:35:00,92.85,92.9,92.78,92.79,64700.0,59.3528,59.3848,59.3081,59.3144,64700.0
2015-02-17 13:40:00,92.79,92.8,92.69,92.7,91100.0,59.3144,59.3208,59.2505,59.2569,91100.0
2015-02-17 13:45:00,92.71,92.76,92.62,92.75,107900.0,59.2633,59.2953,59.2058,59.2889,107900.0
2015-02-17 13:50:00,92.75,92.77,92.66,92.73,58100.0,59.2889,59.3017,59.2313,59.2761,58100.0
2015-02-17 13:55:00,92.74,92.9,92.73,92.86,122900.0,59.2825,59.3848,59.2761,59.3592,122900.0
2015-02-17 14:00:00,92.86,92.89,92.74,92.82,70100.0,59.3592,59.3784,59.2825,59.3336,70100.0
2015-02-17 14:05:00,92.83,92.91,92.79,92.87,58500.0,59.34,59.3912,59.3144,59.3656,58500.0
2015-02-17 14:10:00,92.86,92.98,92.85,92.96,66300.0,59.3592,59.4359,59.3528,59.4231,66300.0
2015-02-17 14:15:00,92.96,93.06,92.95,93.06,109200.0,59.4231,59.487,59.4167,59.487,109200.0
2015-02-17 14:20:00,93.07,93.07,92.95,93.01,97400.0,59.4934,59.4934,59.4167,59.4551,97400.0
2015-02-17 14:25:00,93.01,93.03,92.88,92.88,65900.0,59.4551,59.4679,59.372,59.372,65900.0
2015-02-17 14:30:00,92.87,92.93,92.84,92.91,74000.0,59.3656,59.4039,59.3464,59.3912,74000.0
2015-02-17 14:35:00,92.92,92.99,92.92,92.96,42300.0,59.3975,59.4423,59.3975,59.4231,42300.0
2015-02-17 14:40:00,92.96,92.98,92.9,92.94,65300.0,59.4231,59.4359,59.3848,59.4103,65300.0
2015-02-17 14:45:00,92.94,92.97,92.87,92.89,89900.0,59.4103,59.4295,59.3656,59.3784,89900.0
2015-02-17 14:50:00,92.89,92.93,92.83,92.83,68400.0,59.3784,59.4039,59.34,59.34,68400.0
2015-02-17 14:55:00,92.84,92.86,92.73,92.76,86200.0,59.3464,59.3592,59.2761,59.2953,86200.0
2015-02-17 15:00:00,92.76,92.79,92.65,92.67,93500.0,59.2953,59.3144,59.225,59.2377,93500.0
2015-02-17 15:05:00,92.67,92.77,92.65,92.77,117900.0,59.2377,59.3017,59.225,59.3017,117900.0
2015-02-17 15:10:00,92.77,92.77,92.67,92.7,116800.0,59.3017,59.3017,59.2377,59.2569,116800.0
2015-02-17 15:15:00,92.69,92.7,92.64,92.67,77800.0,59.2505,59.2569,59.2186,59.2377,77800.0
2015-02-17 15:20:00,92.66,92.75,92.63,92.73,73300.0,59.2313,59.2889,59.2122,59.2761,73300.0
2015-02-17 15:25:00,92.72,92.83,92.7,92.83,92800.0,59.2697,59.34,59.2569,59.34,92800.0
2015-02-17 15:30:00,92.83,92.84,92.73,92.75,137300.0,59.34,59.3464,59.2761,59.2889,137300.0
2015-02-17 15:35:00,92.75,92.76,92.65,92.65,100700.0,59.2889,59.2953,59.225,59.225,100700.0
2015-02-17 15:40:00,92.66,92.82,92.65,92.8,180600.0,59.2313,59.3336,59.225,59.3208,180600.0
2015-02-17 15:45:00,92.79,92.88,92.78,92.88,381800.0,59.3144,59.372,59.3081,59.372,381800.0
2015-02-17 15:50:00,92.88,92.9,92.84,92.89,367500.0,59.372,59.3848,59.3464,59.3784,367500.0
2015-02-17 15:55:00,92.89,93.0,92.85,92.97,672900.0,59.3784,59.4487,59.3528,59.4295,672900.0
2015-02-18 09:30:00,92.0,92.0,91.51,91.51,758700.0,58.8095,58.8095,58.4962,58.4962,758700.0
2015-02-18 09:35:00,91.52,91.82,91.4,91.78,318400.0,58.5026,58.6944,58.4259,58.6688,318400.0
2015-02-18 09:40:00,91.78,91.99,91.74,91.74,239400.0,58.6688,58.8031,58.6433,58.6433,239400.0
2015-02-18 09:45:00,91.75,91.89,91.73,91.79,230400.0,58.6496,58.7391,58.6369,58.6752,230400.0
2015-02-18 09:50:00,91.8,91.83,91.58,91.62,311700.0,58.6816,58.7008,58.541,58.5665,311700.0
2015-02-18 09:55:00,91.62,91.72,91.43,91.71,219800.0,58.5665,58.6305,58.4451,58.6241,219800.0
2015-02-18 10:00:00,91.7,91.79,91.65,91.76,186600.0,58.6177,58.6752,58.5857,58.656,186600.0
2015-02-18 10:05:00,91.75,91.79,91.68,91.76,200000.0,58.6496,58.6752,58.6049,58.656,200000.0
2015-02-18 10:10:00,91.76,91.76,91.61,91.63,213400.0,58.656,58.656,58.5602,58.5729,213400.0
2015-02-18 10:15:00,91.63,91.77,91.62,91.68,175000.0,58.5729,58.6624,58.5665,58.6049,175000.0
2015-02-18 10:20:00,91.68,91.76,91.54,91.56,215100.0,58.6049,58.656,58.5154,58.5282,215100.0
2015-02-18 10:25:00,91.56,91.62,91.42,91.46,251600.0,58.5282,58.5665,58.4387,58.4643,251600.0
2015-02-18 10:30:00,91.45,91.46,91.33,91.37,225700.0,58.4579,58.4643,58.3812,58.4067,225700.0
2015-02-18 10:35:00,91.36,91.41,91.21,91.23,244400.0,58.4003,58.4323,58.3045,58.3172,244400.0
2015-02-18 10:40:00,91.23,91.5,91.22,91.47,249200.0,58.3172,58.4898,58.3109,58.4707,249200.0
2015-02-18 10:45:00,91.48,91.52,91.38,91.4,218000.0,58.4771,58.5026,58.4131,58.4259,218000.0
2015-02-18 10:50:00,91.39,91.46,91.37,91.44,111300.0,58.4195,58.4643,58.4067,58.4515,111300.0
2015-02-18 10:55:00,91.43,91.57,91.39,91.55,168100.0,58.4451,58.5346,58.4195,58.5218,168100.0
2015-02-18 11:00:00,91.55,91.65,91.48,91.48,226700.0,58.5218,58.5857,58.4771,58.4771,226700.0
2015-02-18 11:05:00,91.49,91.51,91.34,91.36,178500.0,58.4834,58.4962,58.3876,58.4003,178500.0
2015-02-18 11:10:00,91.36,91.45,91.34,91.45,178900.0,58.4003,58.4579,58.3876,58.4579,178900.0
2015-02-18 11:15:00,91.45,91.45,91.31,91.33,224500.0,58.4579,58.4579,58.3684,58.3812,224500.0
2015-02-18 11:20:00,91.32,91.46,91.31,91.41,143900.0,58.3748,58.4643,58.3684,58.4323,143900.0
2015-02-18 11:25:00,91.41,91.52,91.4,91.5,171600.0,58.4323,58.5026,58.4259,58.4898,171600.0
2015-02-18 11:30:00,91.51,91.56,91.45,91.47,135500.0,58.4962,58.5282,58.4579,58.4707,135500.0
2015-02-18 11:35:00,91.47,91.5,91.37,91.41,116200.0,58.4707,58.4898,58.4067,58.4323,116200.0
2015-02-18 11:40:00,91.4,91.4,91.3,91.3,146900.0,58.4259,58.4259,58.362,58.362,146900.0
2015-02-18 11:45:00,91.31,91.33,91.08,91.1,260700.0,58.3684,58.3812,58.2214,58.2341,260700.0
2015-02-18 11:50:00,91.1,91.18,91.05,91.16,224000.0,58.2341,58.2853,58.2022,58.2725,224000.0
2015-02-18 11:55:00,91.16,91.2,91.13,91.18,116500.0,58.2725,58.2981,58.2533,58.2853,116500.0
2015-02-18 12:00:00,91.18,91.2,91.09,91.14,143700.0,58.2853,58.2981,58.2278,58.2597,143700.0
2015-02-18 12:05:00,91.15,91.2,91.08,91.2,188100.0,58.2661,58.2981,58.2214,58.2981,188100.0
2015-02-18 12:10:00,91.2,91.24,91.17,91.21,150900.0,58.2981,58.3236,58.2789,58.3045,150900.0
2015-02-18 12:15:00,91.22,91.25,91.18,91.18,126700.0,58.3109,58.33,58.2853,58.2853,126700.0
2015-02-18 12:20:00,91.18,91.29,91.17,91.28,123900.0,58.2853,58.3556,58.2789,58.3492,123900.0
2015-02-18 12:25:00,91.29,91.3,91.24,91.28,169900.0,58.3556,58.362,58.3236,58.3492,169900.0
2015-02-18 12:30:00,91.27,91.34,91.24,91.3,150400.0,58.3428,58.3876,58.3236,58.362,150400.0
2015-02-18 12:35:00,91.31,91.33,91.26,91.3,168300.0,58.3684,58.3812,58.3364,58.362,168300.0
2015-02-18 12:40:00,91.29,91.3,91.2,91.25,230800.0,58.3556,58.362,58.2981,58.33,230800.0
2015-02-18 12:45:00,91.25,91.26,91.15,91.2,119700.0,58.33,58.3364,58.2661,58.2981,119700.0
2015-02-18 12:50:00,91.19,91.22,91.15,91.15,111900.0,58.2917,58.3109,58.2661,58.2661,111900.0
2015-02-18 12:55:00,91.16,91.16,90.93,90.95,391100.0,58.2725,58.2725,58.1255,58.1383,391100.0
2015-02-18 13:00:00,90.94,91.06,90.93,90.95,229000.0,58.1319,58.2086,58.1255,58.1383,229000.0
2015-02-18 13:05:00,90.95,90.98,90.85,90.85,186300.0,58.1383,58.1574,58.0743,58.0743,186300.0
2015-02-18 13:10:00,90.85,90.89,90.72,90.73,198900.0,58.0743,58.0999,57.9912,57.9976,198900.0
2015-02-18 13:15:00,90.73,90.86,90.69,90.79,331000.0,57.9976,58.0807,57.9721,58.036,331000.0
2015-02-18 13:20:00,90.79,90.85,90.73,90.82,129600.0,58.036,58.0743,57.9976,58.0552,129600.0
2015-02-18 13:25:00,90.82,90.83,90.69,90.69,188900.0,58.0552,58.0616,57.9721,57.9721,188900.0
2015-02-18 13:30:00,90.7,90.77,90.57,90.59,265100.0,57.9785,58.0232,57.8954,57.9081,265100.0
2015-02-18 13:35:00,90.59,90.59,90.39,90.48,334000.0,57.9081,57.9081,57.7803,57.8378,334000.0
2015-02-18 13:40:00,90.49,90.69,90.48,90.63,279800.0,57.8442,57.9721,57.8378,57.9337,279800.0
2015-02-18 13:45:00,90.65,90.78,90.63,90.74,176900.0,57.9465,58.0296,57.9337,58.004,176900.0
2015-02-18 13:50:00,90.74,90.78,90.7,90.73,123300.0,58.004,58.0296,57.9785,57.9976,123300.0
2015-02-18 13:55:00,90.73,90.8,90.71,90.73,125400.0,57.9976,58.0424,57.9848,57.9976,125400.0
2015-02-18 14:00:00,90.73,91.08,90.73,90.94,379500.0,57.9976,58.2214,57.9976,58.1319,379500.0
2015-02-18 14:05:00,90.94,91.01,90.79,90.88,200700.0,58.1319,58.1766,58.036,58.0935,200700.0
2015-02-18 14:10:00,90.9,90.93,90.81,90.83,110100.0,58.1063,58.1255,58.0488,58.0616,110100.0
2015-02-18 14:15:00,90.84,90.9,90.82,90.87,164400.0,58.0679,58.1063,58.0552,58.0871,164400.0
2015-02-18 14:20:00,90.89,91.07,90.89,91.0,187800.0,58.0999,58.215,58.0999,58.1702,187800.0
2015-02-18 14:25:00,91.01,91.03,90.62,90.65,189200.0,58.1766,58.1894,57.9273,57.9465,189200.0
2015-02-18 14:30:00,90.64,90.72,90.57,90.59,144900.0,57.9401,57.9912,57.8954,57.9081,144900.0
2015-02-18 14:35:00,90.58,90.59,90.52,90.53,139500.0,57.9017,57.9081,57.8634,57.8698,139500.0
2015-02-18 14:40:00,90.54,90.67,90.53,90.63,175300.0,57.8762,57.9593,57.8698,57.9337,175300.0
2015-02-18 14:45:00,90.64,90.68,90.54,90.57,178000.0,57.9401,57.9657,57.8762,57.8954,178000.0
2015-02-18 14:50:00,90.58,90.69,90.55,90.67,110600.0,57.9017,57.9721,57.8826,57.9593,110600.0
2015-02-18 14:55:00,90.67,90.78,90.67,90.78,99200.0,57.9593,58.0296,57.9593,58.0296,99200.0
2015-02-18 15:00:00,90.77,90.88,90.77,90.81,150000.0,58.0232,58.0935,58.0232,58.0488,150000.0
2015-02-18 15:05:00,90.8,91.01,90.8,91.01,197700.0,58.0424,58.1766,58.0424,58.1766,197700.0
2015-02-18 15:10:00,91.0,91.11,91.0,91.08,221100.0,58.1702,58.2405,58.1702,58.2214,221100.0
2015-02-18 15:15:00,91.07,91.12,91.0,91.09,207300.0,58.215,58.2469,58.1702,58.2278,207300.0
2015-02-18 15:20:00,91.1,91.11,91.03,91.08,110900.0,58.2341,58.2405,58.1894,58.2214,110900.0
2015-02-18 15:25:00,91.09,91.1,90.91,90.91,156300.0,58.2278,58.2341,58.1127,58.1127,156300.0
2015-02-18 15:30:00,90.91,90.96,90.79,90.95,161500.0,58.1127,58.1447,58.036,58.1383,161500.0
2015-02-18 15:35:00,90.95,90.95,90.83,90.88,160800.0,58.1383,58.1383,58.0616,58.0935,160800.0
2015-02-18 15:40:00,90.88,90.93,90.79,90.88,245800.0,58.0935,58.1255,58.036,58.0935,245800.0
2015-02-18 15:45:00,90.88,90.89,90.74,90.75,188800.0,58.0935,58.0999,58.004,58.0104,188800.0
2015-02-18 15:50:00,90.75,90.77,90.71,90.77,276400.0,58.0104,58.0232,57.9848,58.0232,276400.0
2015-02-18 15:55:00,90.77,91.02,90.76,90.99,650900.0,58.0232,58.183,58.0168,58.1638,650900.0
2015-02-19 09:30:00,89.64,89.73,89.15,89.2,787300.0,57.3009,57.3584,56.9876,57.0196,787300.0
2015-02-19 09:35:00,89.2,89.2,88.66,88.69,598900.0,57.0196,57.0196,56.6744,56.6936,598900.0
2015-02-19 09:40:00,88.69,88.94,88.58,88.79,646000.0,56.6936,56.8534,56.6233,56.7575,646000.0
2015-02-19 09:45:00,88.78,89.14,88.66,89.09,561700.0,56.7511,56.9812,56.6744,56.9493,561700.0
2015-02-19 09:50:00,89.07,89.24,89.07,89.09,484900.0,56.9365,57.0452,56.9365,56.9493,484900.0
2015-02-19 09:55:00,89.07,89.23,89.0,89.22,166700.0,56.9365,57.0388,56.8918,57.0324,166700.0
2015-02-19 10:00:00,89.21,89.4,89.16,89.34,212000.0,57.026,57.1474,56.994,57.1091,212000.0
2015-02-19 10:05:00,89.33,89.47,89.27,89.39,231500.0,57.1027,57.1922,57.0643,57.1411,231500.0
2015-02-19 10:10:00,89.4,89.69,89.39,89.64,254300.0,57.1474,57.3328,57.1411,57.3009,254300.0
2015-02-19 10:15:00,89.64,89.7,89.52,89.67,156000.0,57.3009,57.3392,57.2242,57.32,156000.0
2015-02-19 10:20:00,89.67,89.83,89.65,89.74,138000.0,57.32,57.4223,57.3073,57.3648,138000.0
2015-02-19 10:25:00,89.74,89.82,89.71,89.72,164700.0,57.3648,57.4159,57.3456,57.352,164700.0
2015-02-19 10:30:00,89.71,89.79,89.56,89.58,160100.0,57.3456,57.3967,57.2497,57.2625,160100.0
2015-02-19 10:35:00,89.57,89.83,89.55,89.83,166500.0,57.2561,57.4223,57.2433,57.4223,166500.0
2015-02-19 10:40:00,89.82,89.9,89.73,89.87,114600.0,57.4159,57.4671,57.3584,57.4479,114600.0
2015-02-19 10:45:00,89.88,89.93,89.69,89.77,109300.0,57.4543,57.4862,57.3328,57.384,109300.0
2015-02-19 10:50:00,89.77,89.88,89.76,89.88,75900.0,57.384,57.4543,57.3776,57.4543,75900.0
2015-02-19 10:55:00,89.89,89.9,89.77,89.81,107900.0,57.4607,57.4671,57.384,57.4095,107900.0
2015-02-19 11:00:00,89.81,90.16,89.81,89.96,258300.0,57.4095,57.6333,57.4095,57.5054,258300.0
2015-02-19 11:05:00,89.95,90.0,89.85,89.94,126000.0,57.499,57.531,57.4351,57.4926,126000.0
2015-02-19 11:10:00,89.95,90.05,89.9,90.01,134800.0,57.499,57.563,57.4671,57.5374,134800.0
2015-02-19 11:15:00,90.0,90.09,89.88,90.02,151000.0,57.531,57.5885,57.4543,57.5438,151000.0
2015-02-19 11:20:00,90.02,90.06,89.96,90.0,122600.0,57.5438,57.5693,57.5054,57.531,122600.0
2015-02-19 11:25:00,90.0,90.16,89.99,90.11,158800.0,57.531,57.6333,57.5246,57.6013,158800.0
2015-02-19 11:30:00,90.12,90.28,90.08,90.28,150000.0,57.6077,57.71,57.5821,57.71,150000.0
2015-02-19 11:35:00,90.29,90.31,90.2,90.23,141200.0,57.7164,57.7292,57.6588,57.678,141200.0
2015-02-19 11:40:00,90.23,90.34,90.21,90.29,126300.0,57.678,57.7483,57.6652,57.7164,126300.0
2015-02-19 11:45:00,90.3,90.42,90.23,90.24,142100.0,57.7228,57.7995,57.678,57.6844,142100.0
2015-02-19 11:50:00,90.23,90.28,89.99,90.06,150300.0,57.678,57.71,57.5246,57.5693,150300.0
2015-02-19 11:55:00,90.07,90.09,90.0,90.01,102200.0,57.5757,57.5885,57.531,57.5374,102200.0
2015-02-19 12:00:00,90.01,90.17,89.95,90.0,122700.0,57.5374,57.6397,57.499,57.531,122700.0
2015-02-19 12:05:00,90.0,90.22,89.98,90.2,82400.0,57.531,57.6716,57.5182,57.6588,82400.0
2015-02-19 12:10:00,90.23,90.28,90.16,90.25,150300.0,57.678,57.71,57.6333,57.6908,150300.0
2015-02-19 12:15:00,90.25,90.25,90.08,90.11,88100.0,57.6908,57.6908,57.5821,57.6013,88100.0
2015-02-19 12:20:00,90.12,90.17,89.97,89.99,170300.0,57.6077,57.6397,57.5118,57.5246,170300.0
2015-02-19 12:25:00,89.98,90.01,89.82,89.89,135400.0,57.5182,57.5374,57.4159,57.4607,135400.0
2015-02-19 12:30:00,89.89,89.9,89.74,89.74,176600.0,57.4607,57.4671,57.3648,57.3648,176600.0
2015-02-19 12:35:00,89.74,89.88,89.69,89.85,242000.0,57.3648,57.4543,57.3328,57.4351,242000.0
2015-02-19 12:40:00,89.84,89.86,89.73,89.85,131900.0,57.4287,57.4415,57.3584,57.4351,131900.0
2015-02-19 12:45:00,89.85,89.93,89.81,89.91,77300.0,57.4351,57.4862,57.4095,57.4735,77300.0
2015-02-19 12:50:00,89.91,90.06,89.89,90.04,120200.0,57.4735,57.5693,57.4607,57.5566,120200.0
2015-02-19 12:55:00,90.04,90.07,89.98,90.03,75100.0,57.5566,57.5757,57.5182,57.5502,75100.0
2015-02-19 13:00:00,90.02,90.12,90.0,90.01,105900.0,57.5438,57.6077,57.531,57.5374,105900.0
2015-02-19 13:05:00,90.0,90.15,89.96,90.08,68900.0,57.531,57.6269,57.5054,57.5821,68900.0
2015-02-19 13:10:00,90.08,90.08,89.95,90.01,101100.0,57.5821,57.5821,57.499,57.5374,101100.0
2015-02-19 13:15:00,90.01,90.04,89.9,90.04,77900.0,57.5374,57.5566,57.4671,57.5566,77900.0
2015-02-19 13:20:00,90.04,90.1,89.93,89.99,87900.0,57.5566,57.5949,57.4862,57.5246,87900.0
2015-02-19 13:25:00,89.99,90.0,89.92,89.93,102100.0,57.5246,57.531,57.4798,57.4862,102100.0
2015-02-19 13:30:00,89.93,89.94,89.88,89.93,79100.0,57.4862,57.4926,57.4543,57.4862,79100.0
2015-02-19 13:35:00,89.93,90.04,89.93,90.02,93600.0,57.4862,57.5566,57.4862,57.5438,93600.0
2015-02-19 13:40:00,90.02,90.03,89.92,89.97,119500.0,57.5438,57.5502,57.4798,57.5118,119500.0
2015-02-19 13:45:00,89.96,89.99,89.85,89.95,108100.0,57.5054,57.5246,57.4351,57.499,108100.0
2015-02-19 13:50:00,89.95,90.05,89.92,90.01,92700.0,57.499,57.563,57.4798,57.5374,92700.0
2015-02-19 13:55:00,90.0,90.01,89.95,89.98,122900.0,57.531,57.5374,57.499,57.5182,122900.0
2015-02-19 14:00:00,89.99,90.07,89.98,90.01,138000.0,57.5246,57.5757,57.5182,57.5374,138000.0
2015-02-19 14:05:00,90.02,90.04,89.95,89.95,238500.0,57.5438,57.5566,57.499,57.499,238500.0
2015-02-19 14:10:00,89.95,89.96,89.75,89.76,174700.0,57.499,57.5054,57.3712,57.3776,174700.0
2015-02-19 14:15:00,89.76,89.85,89.75,89.84,151700.0,57.3776,57.4351,57.3712,57.4287,151700.0
2015-02-19 14:20:00,89.84,89.84,89.61,89.62,173100.0,57.4287,57.4287,57.2817,57.2881,173100.0
2015-02-19 14:25:00,89.63,89.73,89.6,89.61,135600.0,57.2945,57.3584,57.2753,57.2817,135600.0
2015-02-19 14:30:00,89.61,89.67,89.57,89.66,172000.0,57.2817,57.32,57.2561,57.3136,172000.0
2015-02-19 14:35:00,89.66,89.72,89.55,89.62,153100.0,57.3136,57.352,57.2433,57.2881,153100.0
2015-02-19 14:40:00,89.64,89.85,89.63,89.84,150800.0,57.3009,57.4351,57.2945,57.4287,150800.0
2015-02-19 14:45:00,89.84,89.87,89.79,89.8,238600.0,57.4287,57.4479,57.3967,57.4031,238600.0
2015-02-19 14:50:00,89.8,89.82,89.69,89.7,113800.0,57.4031,57.4159,57.3328,57.3392,113800.0
2015-02-19 14:55:00,89.69,89.86,89.67,89.86,120700.0,57.3328,57.4415,57.32,57.4415,120700.0
2015-02-19 15:00:00,89.86,89.9,89.81,89.88,349500.0,57.4415,57.4671,57.4095,57.4543,349500.0
2015-02-19 15:05:00,89.88,90.0,89.88,89.98,412100.0,57.4543,57.531,57.4543,57.5182,412100.0
2015-02-19 15:10:00,89.98,90.08,89.95,89.95,259000.0,57.5182,57.5821,57.499,57.499,259000.0
2015-02-19 15:15:00,89.95,90.07,89.94,90.06,164600.0,57.499,57.5757,57.4926,57.5693,164600.0
2015-02-19 15:20:00,90.07,90.07,89.9,89.91,183400.0,57.5757,57.5757,57.4671,57.4735,183400.0
2015-02-19 15:25:00,89.92,89.95,89.89,89.9,250400.0,57.4798,57.499,57.4607,57.4671,250400.0
2015-02-19 15:30:00,89.91,90.0,89.86,89.99,343400.0,57.4735,57.531,57.4415,57.5246,343400.0
2015-02-19 15:35:00,90.0,90.02,89.81,89.82,263900.0,57.531,57.5438,57.4095,57.4159,263900.0
2015-02-19 15:40:00,89.82,89.86,89.7,89.7,405300.0,57.4159,57.4415,57.3392,57.3392,405300.0
2015-02-19 15:45:00,89.71,89.72,89.55,89.58,317400.0,57.3456,57.352,57.2433,57.2625,317400.0
2015-02-19 15:50:00,89.58,89.58,89.44,89.45,497500.0,57.2625,57.2625,57.173,57.1794,497500.0
2015-02-19 15:55:00,89.46,89.49,89.35,89.47,896900.0,57.1858,57.205,57.1155,57.1922,896900.0
2015-02-20 09:30:00,89.4,89.7,89.34,89.64,1230700.0,57.1474,57.3392,57.1091,57.3009,1230700.0
2015-02-20 09:35:00,89.65,89.79,89.55,89.55,190500.0,57.3073,57.3967,57.2433,57.2433,190500.0
2015-02-20 09:40:00,89.57,89.57,89.35,89.43,253200.0,57.2561,57.2561,57.1155,57.1666,253200.0
2015-02-20 09:45:00,89.43,89.5,89.25,89.27,157000.0,57.1666,57.2114,57.0516,57.0643,157000.0
2015-02-20 09:50:00,89.28,89.36,89.13,89.13,262400.0,57.0707,57.1219,56.9749,56.9749,262400.0
2015-02-20 09:55:00,89.13,89.25,89.12,89.23,139100.0,56.9749,57.0516,56.9685,57.0388,139100.0
2015-02-20 10:00:00,89.22,89.25,89.0,89.05,183600.0,57.0324,57.0516,56.8918,56.9237,183600.0
2015-02-20 10:05:00,89.06,89.24,89.03,89.18,110000.0,56.9301,57.0452,56.9109,57.0068,110000.0
2015-02-20 10:10:00,89.2,89.36,89.05,89.06,149800.0,57.0196,57.1219,56.9237,56.9301,149800.0
2015-02-20 10:15:00,89.06,89.09,88.99,88.99,132600.0,56.9301,56.9493,56.8854,56.8854,132600.0
2015-02-20 10:20:00,88.99,89.17,88.96,89.11,130400.0,56.8854,57.0004,56.8662,56.9621,130400.0
2015-02-20 10:25:00,89.12,89.14,88.99,88.99,99900.0,56.9685,56.9812,56.8854,56.8854,99900.0
2015-02-20 10:30:00,88.98,89.01,88.85,88.87,220300.0,56.879,56.8981,56.7959,56.8087,220300.0
2015-02-20 10:35:00,88.87,89.1,88.86,89.08,113600.0,56.8087,56.9557,56.8023,56.9429,113600.0
2015-02-20 10:40:00,89.09,89.2,89.02,89.1,157000.0,56.9493,57.0196,56.9045,56.9557,157000.0
2015-02-20 10:45:00,89.1,89.23,89.07,89.11,127900.0,56.9557,57.0388,56.9365,56.9621,127900.0
2015-02-20 10:50:00,89.11,89.11,88.97,89.0,114000.0,56.9621,56.9621,56.8726,56.8918,114000.0
2015-02-20 10:55:00,89.01,89.08,88.96,89.07,154200.0,56.8981,56.9429,56.8662,56.9365,154200.0
2015-02-20 11:00:00,89.07,89.23,89.07,89.22,142200.0,56.9365,57.0388,56.9365,57.0324,142200.0
2015-02-20 11:05:00,89.23,89.3,89.19,89.28,146400.0,57.0388,57.0835,57.0132,57.0707,146400.0
2015-02-20 11:10:00,89.29,89.3,89.17,89.21,107500.0,57.0771,57.0835,57.0004,57.026,107500.0
2015-02-20 11:15:00,89.21,89.24,89.12,89.18,99400.0,57.026,57.0452,56.9685,57.0068,99400.0
2015-02-20 11:20:00,89.18,89.19,89.08,89.16,83700.0,57.0068,57.0132,56.9429,56.994,83700.0
2015-02-20 11:25:00,89.16,89.24,89.12,89.2,111500.0,56.994,57.0452,56.9685,57.0196,111500.0
2015-02-20 11:30:00,89.2,89.23,89.09,89.19,82900.0,57.0196,57.0388,56.9493,57.0132,82900.0
2015-02-20 11:35:00,89.19,89.21,89.05,89.06,107100.0,57.0132,57.026,56.9237,56.9301,107100.0
2015-02-20 11:40:00,89.06,89.18,89.01,89.12,82500.0,56.9301,57.0068,56.8981,56.9685,82500.0
2015-02-20 11:45:00,89.13,89.14,89.02,89.13,98700.0,56.9749,56.9812,56.9045,56.9749,98700.0
2015-02-20 11:50:00,89.13,89.3,89.11,89.29,135500.0,56.9749,57.0835,56.9621,57.0771,135500.0
2015-02-20 11:55:00,89.29,89.44,89.28,89.41,148800.0,57.0771,57.173,57.0707,57.1538,148800.0
2015-02-20 12:00:00,89.41,89.44,89.32,89.33,94700.0,57.1538,57.173,57.0963,57.1027,94700.0
2015-02-20 12:05:00,89.32,89.32,89.23,89.25,76700.0,57.0963,57.0963,57.0388,57.0516,76700.0
2015-02-20 12:10:00,89.25,89.33,89.21,89.27,70300.0,57.0516,57.1027,57.026,57.0643,70300.0
2015-02-20 12:15:00,89.27,89.27,89.14,89.18,84000.0,57.0643,57.0643,56.9812,57.0068,84000.0
2015-02-20 12:20:00,89.18,89.27,89.1,89.27,87000.0,57.0068,57.0643,56.9557,57.0643,87000.0
2015-02-20 12:25:00,89.25,89.25,89.1,89.13,81900.0,57.0516,57.0516,56.9557,56.9749,81900.0
2015-02-20 12:30:00,89.14,89.17,89.03,89.1,69700.0,56.9812,57.0004,56.9109,56.9557,69700.0
2015-02-20 12:35:00,89.1,89.42,89.1,89.33,238300.0,56.9557,57.1602,56.9557,57.1027,238300.0
2015-02-20 12:40:00,89.32,89.47,89.24,89.33,155100.0,57.0963,57.1922,57.0452,57.1027,155100.0
2015-02-20 12:45:00,89.33,89.47,89.32,89.34,83700.0,57.1027,57.1922,57.0963,57.1091,83700.0
2015-02-20 12:50:00,89.34,89.37,89.2,89.23,96300.0,57.1091,57.1283,57.0196,57.0388,96300.0
2015-02-20 12:55:00,89.23,89.24,88.9,88.99,217900.0,57.0388,57.0452,56.8278,56.8854,217900.0
2015-02-20 13:00:00,88.99,89.19,88.96,89.14,176800.0,56.8854,57.0132,56.8662,56.9812,176800.0
2015-02-20 13:05:00,89.12,89.2,89.09,89.14,109100.0,56.9685,57.0196,56.9493,56.9812,109100.0
2015-02-20 13:10:00,89.12,89.28,89.1,89.25,111000.0,56.9685,57.0707,56.9557,57.0516,111000.0
2015-02-20 13:15:00,89.24,89.46,89.22,89.43,151100.0,57.0452,57.1858,57.0324,57.1666,151100.0
2015-02-20 13:20:00,89.44,89.49,89.39,89.44,89400.0,57.173,57.205,57.1411,57.173,89400.0
2015-02-20 13:25:00,89.43,89.52,89.31,89.33,102200.0,57.1666,57.2242,57.0899,57.1027,102200.0
2015-02-20 13:30:00,89.33,89.48,89.3,89.3,74600.0,57.1027,57.1986,57.0835,57.0835,74600.0
2015-02-20 13:35:00,89.29,89.57,89.28,89.56,143600.0,57.0771,57.2561,57.0707,57.2497,143600.0
2015-02-20 13:40:00,89.56,89.63,89.52,89.57,106500.0,57.2497,57.2945,57.2242,57.2561,106500.0
2015-02-20 13:45:00,89.56,89.65,89.49,89.52,137000.0,57.2497,57.3073,57.205,57.2242,137000.0
2015-02-20 13:50:00,89.51,89.54,89.47,89.51,67400.0,57.2178,57.2369,57.1922,57.2178,67400.0
2015-02-20 13:55:00,89.5,89.63,89.46,89.59,92400.0,57.2114,57.2945,57.1858,57.2689,92400.0
2015-02-20 14:00:00,89.61,89.66,89.58,89.64,84300.0,57.2817,57.3136,57.2625,57.3009,84300.0
2015-02-20 14:05:00,89.65,89.83,89.65,89.69,138400.0,57.3073,57.4223,57.3073,57.3328,138400.0
2015-02-20 14:10:00,89.69,89.74,89.59,89.62,116200.0,57.3328,57.3648,57.2689,57.2881,116200.0
2015-02-20 14:15:00,89.61,89.62,89.51,89.55,123600.0,57.2817,57.2881,57.2178,57.2433,123600.0
2015-02-20 14:20:00,89.56,89.72,89.56,89.64,132400.0,57.2497,57.352,57.2497,57.3009,132400.0
2015-02-20 14:25:00,89.63,89.66,89.43,89.45,120200.0,57.2945,57.3136,57.1666,57.1794,120200.0
2015-02-20 14:30:00,89.45,89.46,89.33,89.35,155700.0,57.1794,57.1858,57.1027,57.1155,155700.0
2015-02-20 14:35:00,89.36,89.44,89.28,89.3,126800.0,57.1219,57.173,57.0707,57.0835,126800.0
2015-02-20 14:40:00,89.3,89.32,89.25,89.3,144900.0,57.0835,57.0963,57.0516,57.0835,144900.0
2015-02-20 14:45:00,89.3,89.39,89.29,89.37,125600.0,57.0835,57.1411,57.0771,57.1283,125600.0
2015-02-20 14:50:00,89.38,89.45,89.34,89.38,105900.0,57.1347,57.1794,57.1091,57.1347,105900.0
2015-02-20 14:55:00,89.39,89.42,89.33,89.4,189100.0,57.1411,57.1602,57.1027,57.1474,189100.0
2015-02-20 15:00:00,89.4,89.56,89.39,89.52,260600.0,57.1474,57.2497,57.1411,57.2242,260600.0
2015-02-20 15:05:00,89.52,89.7,89.51,89.64,202400.0,57.2242,57.3392,57.2178,57.3009,202400.0
2015-02-20 15:10:00,89.64,89.69,89.54,89.61,133900.0,57.3009,57.3328,57.2369,57.2817,133900.0
2015-02-20 15:15:00,89.61,89.61,89.51,89.6,139600.0,57.2817,57.2817,57.2178,57.2753,139600.0
2015-02-20 15:20:00,89.6,89.67,89.52,89.61,168200.0,57.2753,57.32,57.2242,57.2817,168200.0
2015-02-20 15:25:00,89.61,89.64,89.57,89.61,125000.0,57.2817,57.3009,57.2561,57.2817,125000.0
2015-02-20 15:30:00,89.61,89.77,89.55,89.76,203200.0,57.2817,57.384,57.2433,57.3776,203200.0
2015-02-20 15:35:00,89.76,89.8,89.68,89.68,192100.0,57.3776,57.4031,57.3264,57.3264,192100.0
2015-02-20 15:40:00,89.68,89.88,89.67,89.85,385800.0,57.3264,57.4543,57.32,57.4351,385800.0
2015-02-20 15:45:00,89.85,89.87,89.7,89.7,301900.0,57.4351,57.4479,57.3392,57.3392,301900.0
2015-02-20 15:50:00,89.71,89.72,89.63,89.67,292200.0,57.3456,57.352,57.2945,57.32,292200.0
2015-02-20 15:55:00,89.66,89.94,89.66,89.92,870300.0,57.3136,57.4926,57.3136,57.4798,870300.0
2015-02-23 09:30:00,89.26,89.27,89.03,89.08,287600.0,57.058,57.0643,56.9109,56.9429,287600.0
2015-02-23 09:35:00,89.06,89.23,89.0,89.01,160600.0,56.9301,57.0388,56.8918,56.8981,160600.0
2015-02-23 09:40:00,89.01,89.02,88.82,88.92,211500.0,56.8981,56.9045,56.7767,56.8406,211500.0
2015-02-23 09:45:00,88.94,88.98,88.88,88.97,115500.0,56.8534,56.879,56.815,56.8726,115500.0
2015-02-23 09:50:00,88.97,89.13,88.91,88.97,124300.0,56.8726,56.9749,56.8342,56.8726,124300.0
2015-02-23 09:55:00,88.95,89.16,88.9,89.13,111900.0,56.8598,56.994,56.8278,56.9749,111900.0
2015-02-23 10:00:00,89.1,89.4,89.08,89.3,210200.0,56.9557,57.1474,56.9429,57.0835,210200.0
2015-02-23 10:05:00,89.3,89.4,89.27,89.27,70100.0,57.0835,57.1474,57.0643,57.0643,70100.0
2015-02-23 10:10:00,89.27,89.36,89.25,89.3,103100.0,57.0643,57.1219,57.0516,57.0835,103100.0
2015-02-23 10:15:00,89.3,89.31,89.14,89.18,109900.0,57.0835,57.0899,56.9812,57.0068,109900.0
2015-02-23 10:20:00,89.18,89.29,89.12,89.26,85300.0,57.0068,57.0771,56.9685,57.058,85300.0
2015-02-23 10:25:00,89.27,89.33,89.23,89.32,74100.0,57.0643,57.1027,57.0388,57.0963,74100.0
2015-02-23 10:30:00,89.32,89.38,89.16,89.21,126700.0,57.0963,57.1347,56.994,57.026,126700.0
2015-02-23 10:35:00,89.22,89.3,89.19,89.27,124900.0,57.0324,57.0835,57.0132,57.0643,124900.0
2015-02-23 10:40:00,89.26,89.26,89.12,89.16,79900.0,57.058,57.058,56.9685,56.994,79900.0
2015-02-23 10:45:00,89.16,89.2,89.12,89.2,72400.0,56.994,57.0196,56.9685,57.0196,72400.0
2015-02-23 10:50:00,89.2,89.28,89.13,89.26,108200.0,57.0196,57.0707,56.9749,57.058,108200.0
2015-02-23 10:55:00,89.25,89.34,89.2,89.21,105300.0,57.0516,57.1091,57.0196,57.026,105300.0
2015-02-23 11:00:00,89.22,89.25,89.16,89.18,92900.0,57.0324,57.0516,56.994,57.0068,92900.0
2015-02-23 11:05:00,89.18,89.22,89.15,89.2,72400.0,57.0068,57.0324,56.9876,57.0196,72400.0
2015-02-23 11:10:00,89.2,89.22,89.15,89.2,100200.0,57.0196,57.0324,56.9876,57.0196,100200.0
2015-02-23 11:15:00,89.2,89.25,89.16,89.2,125500.0,57.0196,57.0516,56.994,57.0196,125500.0
2015-02-23 11:20:00,89.2,89.27,89.17,89.21,99400.0,57.0196,57.0643,57.0004,57.026,99400.0
2015-02-23 11:25:00,89.2,89.24,89.15,89.2,147000.0,57.0196,57.0452,56.9876,57.0196,147000.0
2015-02-23 11:30:00,89.19,89.3,89.17,89.22,68800.0,57.0132,57.0835,57.0004,57.0324,68800.0
2015-02-23 11:35:00,89.23,89.25,89.14,89.19,97800.0,57.0388,57.0516,56.9812,57.0132,97800.0
2015-02-23 11:40:00,89.18,89.22,89.12,89.13,86400.0,57.0068,57.0324,56.9685,56.9749,86400.0
2015-02-23 11:45:00,89.13,89.18,89.05,89.08,157600.0,56.9749,57.0068,56.9237,56.9429,157600.0
2015-02-23 11:50:00,89.09,89.11,89.02,89.08,131400.0,56.9493,56.9621,56.9045,56.9429,131400.0
2015-02-23 11:55:00,89.08,89.12,89.05,89.08,75700.0,56.9429,56.9685,56.9237,56.9429,75700.0
2015-02-23 12:00:00,89.08,89.11,89.03,89.05,76400.0,56.9429,56.9621,56.9109,56.9237,76400.0
2015-02-23 12:05:00,89.05,89.07,89.01,89.07,60800.0,56.9237,56.9365,56.8981,56.9365,60800.0
2015-02-23 12:10:00,89.07,89.07,89.0,89.01,73600.0,56.9365,56.9365,56.8918,56.8981,73600.0
2015-02-23 12:15:00,89.01,89.12,88.99,89.11,146600.0,56.8981,56.9685,56.8854,56.9621,146600.0
2015-02-23 12:20:00,89.11,89.17,89.04,89.14,61400.0,56.9621,57.0004,56.9173,56.9812,61400.0
2015-02-23 12:25:00,89.13,89.15,89.02,89.02,64400.0,56.9749,56.9876,56.9045,56.9045,64400.0
2015-02-23 12:30:00,89.02,89.12,89.01,89.03,61400.0,56.9045,56.9685,56.8981,56.9109,61400.0
2015-02-23 12:35:00,89.03,89.1,88.98,89.02,105200.0,56.9109,56.9557,56.879,56.9045,105200.0
2015-02-23 12:40:00,89.03,89.12,88.99,89.09,64400.0,56.9109,56.9685,56.8854,56.9493,64400.0
2015-02-23 12:45:00,89.09,89.1,89.0,89.01,86200.0,56.9493,56.9557,56.8918,56.8981,86200.0
2015-02-23 12:50:00,89.02,89.07,89.0,89.04,62800.0,56.9045,56.9365,56.8918,56.9173,62800.0
2015-02-23 12:55:00,89.05,89.08,89.0,89.01,60000.0,56.9237,56.9429,56.8918,56.8981,60000.0
2015-02-23 13:00:00,89.02,89.06,88.97,88.98,81200.0,56.9045,56.9301,56.8726,56.879,81200.0
2015-02-23 13:05:00,88.98,89.0,88.92,88.96,62900.0,56.879,56.8918,56.8406,56.8662,62900.0
2015-02-23 13:10:00,88.96,88.97,88.92,88.96,77400.0,56.8662,56.8726,56.8406,56.8662,77400.0
2015-02-23 13:15:00,88.96,88.99,88.91,88.93,75200.0,56.8662,56.8854,56.8342,56.847,75200.0
2015-02-23 13:20:00,88.92,88.99,88.91,88.91,85500.0,56.8406,56.8854,56.8342,56.8342,85500.0
2015-02-23 13:25:00,88.91,88.94,88.89,88.89,87600.0,56.8342,56.8534,56.8214,56.8214,87600.0
2015-02-23 13:30:00,88.9,89.5,88.89,89.26,569900.0,56.8278,57.2114,56.8214,57.058,569900.0
2015-02-23 13:35:00,89.25,89.39,89.23,89.32,230900.0,57.0516,57.1411,57.0388,57.0963,230900.0
2015-02-23 13:40:00,89.33,89.55,89.23,89.32,390300.0,57.1027,57.2433,57.0388,57.0963,390300.0
2015-02-23 13:45:00,89.33,89.38,89.15,89.19,144700.0,57.1027,57.1347,56.9876,57.0132,144700.0
2015-02-23 13:50:00,89.17,89.2,89.09,89.09,72200.0,57.0004,57.0196,56.9493,56.9493,72200.0
2015-02-23 13:55:00,89.09,89.17,89.06,89.14,83300.0,56.9493,57.0004,56.9301,56.9812,83300.0
2015-02-23 14:00:00,89.13,89.19,89.07,89.13,111300.0,56.9749,57.0132,56.9365,56.9749,111300.0
2015-02-23 14:05:00,89.15,89.2,89.13,89.19,90400.0,56.9876,57.0196,56.9749,57.0132,90400.0
2015-02-23 14:10:00,89.19,89.23,89.13,89.2,91300.0,57.0132,57.0388,56.9749,57.0196,91300.0
2015-02-23 14:15:00,89.2,89.23,89.13,89.13,134200.0,57.0196,57.0388,56.9749,56.9749,134200.0
2015-02-23 14:20:00,89.14,89.23,89.1,89.2,94200.0,56.9812,57.0388,56.9557,57.0196,94200.0
2015-02-23 14:25:00,89.2,89.21,89.1,89.14,104200.0,57.0196,57.026,56.9557,56.9812,104200.0
2015-02-23 14:30:00,89.15,89.15,88.91,88.94,150100.0,56.9876,56.9876,56.8342,56.8534,150100.0
2015-02-23 14:35:00,88.95,88.99,88.9,88.95,90600.0,56.8598,56.8854,56.8278,56.8598,90600.0
2015-02-23 14:40:00,88.95,88.99,88.91,88.94,101400.0,56.8598,56.8854,56.8342,56.8534,101400.0
2015-02-23 14:45:00,88.94,88.95,88.88,88.93,123200.0,56.8534,56.8598,56.815,56.847,123200.0
2015-02-23 14:50:00,88.93,88.96,88.89,88.94,70600.0,56.847,56.8662,56.8214,56.8534,70600.0
2015-02-23 14:55:00,88.94,88.95,88.89,88.91,84700.0,56.8534,56.8598,56.8214,56.8342,84700.0
2015-02-23 15:00:00,88.91,88.93,88.84,88.84,116200.0,56.8342,56.847,56.7895,56.7895,116200.0
2015-02-23 15:05:00,88.85,88.87,88.78,88.78,134600.0,56.7959,56.8087,56.7511,56.7511,134600.0
2015-02-23 15:10:00,88.79,88.83,88.76,88.83,135100.0,56.7575,56.7831,56.7383,56.7831,135100.0
2015-02-23 15:15:00,88.82,88.84,88.75,88.76,121800.0,56.7767,56.7895,56.7319,56.7383,121800.0
2015-02-23 15:20:00,88.75,88.78,88.74,88.75,182400.0,56.7319,56.7511,56.7256,56.7319,182400.0
2015-02-23 15:25:00,88.76,88.78,88.74,88.77,127100.0,56.7383,56.7511,56.7256,56.7447,127100.0
2015-02-23 15:30:00,88.77,88.83,88.76,88.81,172100.0,56.7447,56.7831,56.7383,56.7703,172100.0
2015-02-23 15:35:00,88.81,88.89,88.8,88.89,169400.0,56.7703,56.8214,56.7639,56.8214,169400.0
2015-02-23 15:40:00,88.89,89.03,88.88,89.0,184300.0,56.8214,56.9109,56.815,56.8918,184300.0
2015-02-23 15:45:00,89.01,89.01,88.88,88.9,230600.0,56.8981,56.8981,56.815,56.8278,230600.0
2015-02-23 15:50:00,88.9,88.91,88.87,88.9,258500.0,56.8278,56.8342,56.8087,56.8278,258500.0
2015-02-23 15:55:00,88.9,89.0,88.83,88.99,659000.0,56.8278,56.8918,56.7831,56.8854,659000.0
2015-02-24 09:30:00,89.33,89.48,89.2,89.31,305400.0,57.1027,57.1986,57.0196,57.0899,305400.0
2015-02-24 09:35:00,89.31,89.41,89.27,89.31,157900.0,57.0899,57.1538,57.0643,57.0899,157900.0
2015-02-24 09:40:00,89.32,89.57,89.28,89.5,169800.0,57.0963,57.2561,57.0707,57.2114,169800.0
2015-02-24 09:45:00,89.51,89.57,89.42,89.42,125100.0,57.2178,57.2561,57.1602,57.1602,125100.0
2015-02-24 09:50:00,89.42,89.5,89.34,89.36,200200.0,57.1602,57.2114,57.1091,57.1219,200200.0
2015-02-24 09:55:00,89.36,89.44,89.24,89.25,184100.0,57.1219,57.173,57.0452,57.0516,184100.0
2015-02-24 10:00:00,89.25,89.37,89.13,89.35,151500.0,57.0516,57.1283,56.9749,57.1155,151500.0
2015-02-24 10:05:00,89.36,89.6,89.32,89.56,103000.0,57.1219,57.2753,57.0963,57.2497,103000.0
2015-02-24 10:10:00,89.55,89.58,89.42,89.5,116800.0,57.2433,57.2625,57.1602,57.2114,116800.0
2015-02-24 10:15:00,89.49,89.51,89.35,89.43,116500.0,57.205,57.2178,57.1155,57.1666,116500.0
2015-02-24 10:20:00,89.43,89.56,89.38,89.5,122900.0,57.1666,57.2497,57.1347,57.2114,122900.0
2015-02-24 10:25:00,89.51,89.61,89.44,89.59,158800.0,57.2178,57.2817,57.173,57.2689,158800.0
2015-02-24 10:30:00,89.58,89.65,89.58,89.63,114000.0,57.2625,57.3073,57.2625,57.2945,114000.0
2015-02-24 10:35:00,89.64,89.64,89.45,89.48,136000.0,57.3009,57.3009,57.1794,57.1986,136000.0
2015-02-24 10:40:00,89.48,89.69,89.4,89.54,269600.0,57.1986,57.3328,57.1474,57.2369,269600.0
2015-02-24 10:45:00,89.53,89.61,89.46,89.48,124400.0,57.2305,57.2817,57.1858,57.1986,124400.0
2015-02-24 10:50:00,89.47,89.56,89.44,89.52,93900.0,57.1922,57.2497,57.173,57.2242,93900.0
2015-02-24 10:55:00,89.51,89.58,89.46,89.51,77100.0,57.2178,57.2625,57.1858,57.2178,77100.0
2015-02-24 11:00:00,89.51,89.55,89.47,89.53,78800.0,57.2178,57.2433,57.1922,57.2305,78800.0
2015-02-24 11:05:00,89.53,89.63,89.52,89.61,58100.0,57.2305,57.2945,57.2242,57.2817,58100.0
2015-02-24 11:10:00,89.61,89.78,89.6,89.7,113300.0,57.2817,57.3904,57.2753,57.3392,113300.0
2015-02-24 11:15:00,89.69,89.7,89.54,89.57,63900.0,57.3328,57.3392,57.2369,57.2561,63900.0
2015-02-24 11:20:00,89.59,89.59,89.49,89.49,84400.0,57.2689,57.2689,57.205,57.205,84400.0
2015-02-24 11:25:00,89.5,89.55,89.44,89.51,79600.0,57.2114,57.2433,57.173,57.2178,79600.0
2015-02-24 11:30:00,89.51,89.56,89.44,89.46,78700.0,57.2178,57.2497,57.173,57.1858,78700.0
2015-02-24 11:35:00,89.45,89.51,89.41,89.49,58700.0,57.1794,57.2178,57.1538,57.205,58700.0
2015-02-24 11:40:00,89.48,89.53,89.44,89.46,88400.0,57.1986,57.2305,57.173,57.1858,88400.0
2015-02-24 11:45:00,89.46,89.49,89.36,89.37,93100.0,57.1858,57.205,57.1219,57.1283,93100.0
2015-02-24 11:50:00,89.36,89.45,89.36,89.43,62100.0,57.1219,57.1794,57.1219,57.1666,62100.0
2015-02-24 11:55:00,89.44,89.49,89.41,89.42,45600.0,57.173,57.205,57.1538,57.1602,45600.0
2015-02-24 12:00:00,89.42,89.48,89.39,89.4,66000.0,57.1602,57.1986,57.1411,57.1474,66000.0
2015-02-24 12:05:00,89.41,89.47,89.4,89.44,46300.0,57.1538,57.1922,57.1474,57.173,46300.0
2015-02-24 12:10:00,89.44,89.45,89.39,89.39,62600.0,57.173,57.1794,57.1411,57.1411,62600.0
2015-02-24 12:15:00,89.39,89.44,89.38,89.41,63300.0,57.1411,57.173,57.1347,57.1538,63300.0
2015-02-24 12:20:00,89.4,89.47,89.38,89.46,58300.0,57.1474,57.1922,57.1347,57.1858,58300.0
2015-02-24 12:25:00,89.45,89.46,89.38,89.44,57200.0,57.1794,57.1858,57.1347,57.173,57200.0
2015-02-24 12:30:00,89.43,89.47,89.29,89.42,158400.0,57.1666,57.1922,57.0771,57.1602,158400.0
2015-02-24 12:35:00,89.41,89.48,89.4,89.43,46300.0,57.1538,57.1986,57.1474,57.1666,46300.0
2015-02-24 12:40:00,89.43,89.49,89.41,89.48,43900.0,57.1666,57.205,57.1538,57.1986,43900.0
2015-02-24 12:45:00,89.48,89.48,89.44,89.47,51400.0,57.1986,57.1986,57.173,57.1922,51400.0
2015-02-24 12:50:00,89.47,89.51,89.45,89.46,44600.0,57.1922,57.2178,57.1794,57.1858,44600.0
2015-02-24 12:55:00,89.46,89.55,89.45,89.45,86400.0,57.1858,57.2433,57.1794,57.1794,86400.0
2015-02-24 13:00:00,89.45,89.53,89.44,89.45,44700.0,57.1794,57.2305,57.173,57.1794,44700.0
2015-02-24 13:05:00,89.45,89.47,89.41,89.45,56300.0,57.1794,57.1922,57.1538,57.1794,56300.0
2015-02-24 13:10:00,89.45,89.52,89.42,89.43,54600.0,57.1794,57.2242,57.1602,57.1666,54600.0
2015-02-24 13:15:00,89.44,89.49,89.41,89.44,55900.0,57.173,57.205,57.1538,57.173,55900.0
2015-02-24 13:20:00,89.44,89.48,89.39,89.47,54900.0,57.173,57.1986,57.1411,57.1922,54900.0
2015-02-24 13:25:00,89.45,89.49,89.41,89.45,67400.0,57.1794,57.205,57.1538,57.1794,67400.0
2015-02-24 13:30:00,89.46,89.52,89.44,89.51,53000.0,57.1858,57.2242,57.173,57.2178,53000.0
2015-02-24 13:35:00,89.5,89.56,89.47,89.48,60400.0,57.2114,57.2497,57.1922,57.1986,60400.0
2015-02-24 13:40:00,89.48,89.52,89.44,89.45,39000.0,57.1986,57.2242,57.173,57.1794,39000.0
2015-02-24 13:45:00,89.46,89.49,89.4,89.4,84300.0,57.1858,57.205,57.1474,57.1474,84300.0
2015-02-24 13:50:00,89.41,89.45,89.38,89.44,48700.0,57.1538,57.1794,57.1347,57.173,48700.0
2015-02-24 13:55:00,89.44,89.45,89.39,89.39,56800.0,57.173,57.1794,57.1411,57.1411,56800.0
2015-02-24 14:00:00,89.39,89.42,89.36,89.38,72500.0,57.1411,57.1602,57.1219,57.1347,72500.0
2015-02-24 14:05:00,89.37,89.4,89.3,89.34,75600.0,57.1283,57.1474,57.0835,57.1091,75600.0
2015-02-24 14:10:00,89.34,89.36,89.28,89.33,85500.0,57.1091,57.1219,57.0707,57.1027,85500.0
2015-02-24 14:15:00,89.34,89.37,89.29,89.33,57000.0,57.1091,57.1283,57.0771,57.1027,57000.0
2015-02-24 14:20:00,89.34,89.37,89.32,89.36,73000.0,57.1091,57.1283,57.0963,57.1219,73000.0
2015-02-24 14:25:00,89.37,89.38,89.3,89.31,99800.0,57.1283,57.1347,57.0835,57.0899,99800.0
2015-02-24 14:30:00,89.31,89.34,89.2,89.23,100200.0,57.0899,57.1091,57.0196,57.0388,100200.0
2015-02-24 14:35:00,89.23,89.29,89.22,89.25,85800.0,57.0388,57.0771,57.0324,57.0516,85800.0
2015-02-24 14:40:00,89.26,89.35,89.23,89.35,65500.0,57.058,57.1155,57.0388,57.1155,65500.0
2015-02-24 14:45:00,89.35,89.37,89.29,89.32,49100.0,57.1155,57.1283,57.0771,57.0963,49100.0
2015-02-24 14:50:00,89.32,89.38,89.32,89.35,60700.0,57.0963,57.1347,57.0963,57.1155,60700.0
2015-02-24 14:55:00,89.35,89.4,89.32,89.39,62000.0,57.1155,57.1474,57.0963,57.1411,62000.0
2015-02-24 15:00:00,89.39,89.45,89.38,89.41,82600.0,57.1411,57.1794,57.1347,57.1538,82600.0
2015-02-24 15:05:00,89.42,89.44,89.38,89.43,64700.0,57.1602,57.173,57.1347,57.1666,64700.0
2015-02-24 15:10:00,89.43,89.44,89.34,89.41,78300.0,57.1666,57.173,57.1091,57.1538,78300.0
2015-02-24 15:15:00,89.41,89.42,89.35,89.42,59000.0,57.1538,57.1602,57.1155,57.1602,59000.0
2015-02-24 15:20:00,89.42,89.44,89.37,89.4,72000.0,57.1602,57.173,57.1283,57.1474,72000.0
2015-02-24 15:25:00,89.4,89.4,89.34,89.37,86600.0,57.1474,57.1474,57.1091,57.1283,86600.0
2015-02-24 15:30:00,89.37,89.38,89.33,89.34,106800.0,57.1283,57.1347,57.1027,57.1091,106800.0
2015-02-24 15:35:00,89.35,89.36,89.29,89.32,93000.0,57.1155,57.1219,57.0771,57.0963,93000.0
2015-02-24 15:40:00,89.31,89.38,89.29,89.3,116300.0,57.0899,57.1347,57.0771,57.0835,116300.0
2015-02-24 15:45:00,89.3,89.33,89.27,89.28,132700.0,57.0835,57.1027,57.0643,57.0707,132700.0
2015-02-24 15:50:00,89.28,89.33,89.23,89.25,124100.0,57.0707,57.1027,57.0388,57.0516,124100.0
2015-02-24 15:55:00,89.25,89.47,89.24,89.42,386300.0,57.0516,57.1922,57.0452,57.1602,386300.0
2015-02-25 09:30:00,89.57,89.7,89.55,89.59,200600.0,57.2561,57.3392,57.2433,57.2689,200600.0
2015-02-25 09:35:00,89.57,89.59,89.42,89.58,139600.0,57.2561,57.2689,57.1602,57.2625,139600.0
2015-02-25 09:40:00,89.58,89.61,89.33,89.33,75700.0,57.2625,57.2817,57.1027,57.1027,75700.0
2015-02-25 09:45:00,89.33,89.38,89.28,89.36,127400.0,57.1027,57.1347,57.0707,57.1219,127400.0
2015-02-25 09:50:00,89.37,89.46,89.33,89.35,97800.0,57.1283,57.1858,57.1027,57.1155,97800.0
2015-02-25 09:55:00,89.35,89.42,89.33,89.35,105600.0,57.1155,57.1602,57.1027,57.1155,105600.0
2015-02-25 10:00:00,89.36,89.4,89.31,89.35,107600.0,57.1219,57.1474,57.0899,57.1155,107600.0
2015-02-25 10:05:00,89.35,89.4,89.29,89.37,142700.0,57.1155,57.1474,57.0771,57.1283,142700.0
2015-02-25 10:10:00,89.37,89.4,89.28,89.31,142400.0,57.1283,57.1474,57.0707,57.0899,142400.0
2015-02-25 10:15:00,89.31,89.33,89.2,89.22,123400.0,57.0899,57.1027,57.0196,57.0324,123400.0
2015-02-25 10:20:00,89.21,89.25,89.11,89.2,124500.0,57.026,57.0516,56.9621,57.0196,124500.0
2015-02-25 10:25:00,89.2,89.22,89.15,89.18,105000.0,57.0196,57.0324,56.9876,57.0068,105000.0
2015-02-25 10:30:00,89.2,89.31,89.08,89.15,212900.0,57.0196,57.0899,56.9429,56.9876,212900.0
2015-02-25 10:35:00,89.15,89.27,89.13,89.2,117800.0,56.9876,57.0643,56.9749,57.0196,117800.0
2015-02-25 10:40:00,89.21,89.32,89.18,89.31,161300.0,57.026,57.0963,57.0068,57.0899,161300.0
2015-02-25 10:45:00,89.31,89.4,89.3,89.31,78100.0,57.0899,57.1474,57.0835,57.0899,78100.0
2015-02-25 10:50:00,89.33,89.4,89.31,89.33,67300.0,57.1027,57.1474,57.0899,57.1027,67300.0
2015-02-25 10:55:00,89.33,89.44,89.33,89.42,71200.0,57.1027,57.173,57.1027,57.1602,71200.0
2015-02-25 11:00:00,89.42,89.46,89.38,89.43,70700.0,57.1602,57.1858,57.1347,57.1666,70700.0
2015-02-25 11:05:00,89.43,89.44,89.3,89.32,37500.0,57.1666,57.173,57.0835,57.0963,37500.0
2015-02-25 11:10:00,89.32,89.41,89.26,89.41,75300.0,57.0963,57.1538,57.058,57.1538,75300.0
2015-02-25 11:15:00,89.42,89.44,89.33,89.41,94200.0,57.1602,57.173,57.1027,57.1538,94200.0
2015-02-25 11:20:00,89.42,89.53,89.4,89.48,129400.0,57.1602,57.2305,57.1474,57.1986,129400.0
2015-02-25 11:25:00,89.47,89.51,89.41,89.41,74300.0,57.1922,57.2178,57.1538,57.1538,74300.0
2015-02-25 11:30:00,89.42,89.46,89.39,89.44,62000.0,57.1602,57.1858,57.1411,57.173,62000.0
2015-02-25 11:35:00,89.44,89.52,89.44,89.5,61800.0,57.173,57.2242,57.173,57.2114,61800.0
2015-02-25 11:40:00,89.5,89.51,89.4,89.47,52400.0,57.2114,57.2178,57.1474,57.1922,52400.0
2015-02-25 11:45:00,89.47,89.52,89.46,89.51,58800.0,57.1922,57.2242,57.1858,57.2178,58800.0
2015-02-25 11:50:00,89.5,89.59,89.47,89.57,174700.0,57.2114,57.2689,57.1922,57.2561,174700.0
2015-02-25 11:55:00,89.58,89.61,89.5,89.5,62200.0,57.2625,57.2817,57.2114,57.2114,62200.0
2015-02-25 12:00:00,89.51,89.57,89.43,89.56,118500.0,57.2178,57.2561,57.1666,57.2497,118500.0
2015-02-25 12:05:00,89.57,89.57,89.47,89.48,52000.0,57.2561,57.2561,57.1922,57.1986,52000.0
2015-02-25 12:10:00,89.48,89.55,89.48,89.52,52800.0,57.1986,57.2433,57.1986,57.2242,52800.0
2015-02-25 12:15:00,89.51,89.55,89.46,89.5,54600.0,57.2178,57.2433,57.1858,57.2114,54600.0
2015-02-25 12:20:00,89.51,89.55,89.47,89.5,137600.0,57.2178,57.2433,57.1922,57.2114,137600.0
2015-02-25 12:25:00,89.49,89.5,89.37,89.39,90600.0,57.205,57.2114,57.1283,57.1411,90600.0
2015-02-25 12:30:00,89.38,89.45,89.38,89.43,38900.0,57.1347,57.1794,57.1347,57.1666,38900.0
2015-02-25 12:35:00,89.42,89.46,89.41,89.46,39300.0,57.1602,57.1858,57.1538,57.1858,39300.0
2015-02-25 12:40:00,89.45,89.47,89.39,89.45,46800.0,57.1794,57.1922,57.1411,57.1794,46800.0
2015-02-25 12:45:00,89.45,89.46,89.39,89.41,55400.0,57.1794,57.1858,57.1411,57.1538,55400.0
2015-02-25 12:50:00,89.42,89.5,89.42,89.45,44100.0,57.1602,57.2114,57.1602,57.1794,44100.0
2015-02-25 12:55:00,89.45,89.47,89.41,89.46,39000.0,57.1794,57.1922,57.1538,57.1858,39000.0
2015-02-25 13:00:00,89.46,89.54,89.45,89.54,50600.0,57.1858,57.2369,57.1794,57.2369,50600.0
2015-02-25 13:05:00,89.54,89.54,89.45,89.48,74100.0,57.2369,57.2369,57.1794,57.1986,74100.0
2015-02-25 13:10:00,89.47,89.51,89.45,89.5,66000.0,57.1922,57.2178,57.1794,57.2114,66000.0
2015-02-25 13:15:00,89.5,89.54,89.45,89.47,70700.0,57.2114,57.2369,57.1794,57.1922,70700.0
2015-02-25 13:20:00,89.47,89.5,89.43,89.49,77000.0,57.1922,57.2114,57.1666,57.205,77000.0
2015-02-25 13:25:00,89.48,89.49,89.43,89.45,47500.0,57.1986,57.205,57.1666,57.1794,47500.0
2015-02-25 13:30:00,89.45,89.59,89.44,89.58,91400.0,57.1794,57.2689,57.173,57.2625,91400.0
2015-02-25 13:35:00,89.58,89.61,89.55,89.6,71000.0,57.2625,57.2817,57.2433,57.2753,71000.0
2015-02-25 13:40:00,89.59,89.6,89.49,89.49,96500.0,57.2689,57.2753,57.205,57.205,96500.0
2015-02-25 13:45:00,89.49,89.56,89.49,89.56,73300.0,57.205,57.2497,57.205,57.2497,73300.0
2015-02-25 13:50:00,89.56,89.58,89.49,89.52,62000.0,57.2497,57.2625,57.205,57.2242,62000.0
2015-02-25 13:55:00,89.52,89.56,89.46,89.54,110100.0,57.2242,57.2497,57.1858,57.2369,110100.0
2015-02-25 14:00:00,89.53,89.56,89.49,89.53,66500.0,57.2305,57.2497,57.205,57.2305,66500.0
2015-02-25 14:05:00,89.52,89.54,89.4,89.42,114000.0,57.2242,57.2369,57.1474,57.1602,114000.0
2015-02-25 14:10:00,89.41,89.45,89.38,89.41,129200.0,57.1538,57.1794,57.1347,57.1538,129200.0
2015-02-25 14:15:00,89.41,89.45,89.36,89.36,182300.0,57.1538,57.1794,57.1219,57.1219,182300.0
2015-02-25 14:20:00,89.36,89.41,89.33,89.4,64200.0,57.1219,57.1538,57.1027,57.1474,64200.0
2015-02-25 14:25:00,89.41,89.46,89.37,89.43,70900.0,57.1538,57.1858,57.1283,57.1666,70900.0
2015-02-25 14:30:00,89.42,89.53,89.41,89.48,124400.0,57.1602,57.2305,57.1538,57.1986,124400.0
2015-02-25 14:35:00,89.49,89.5,89.37,89.38,138700.0,57.205,57.2114,57.1283,57.1347,138700.0
2015-02-25 14:40:00,89.38,89.45,89.35,89.37,86400.0,57.1347,57.1794,57.1155,57.1283,86400.0
2015-02-25 14:45:00,89.36,89.43,89.36,89.36,101100.0,57.1219,57.1666,57.1219,57.1219,101100.0
2015-02-25 14:50:00,89.37,89.44,89.32,89.39,116100.0,57.1283,57.173,57.0963,57.1411,116100.0
2015-02-25 14:55:00,89.39,89.46,89.39,89.45,81100.0,57.1411,57.1858,57.1411,57.1794,81100.0
2015-02-25 15:00:00,89.45,89.47,89.3,89.31,132700.0,57.1794,57.1922,57.0835,57.0899,132700.0
2015-02-25 15:05:00,89.3,89.4,89.3,89.35,104900.0,57.0835,57.1474,57.0835,57.1155,104900.0
2015-02-25 15:10:00,89.35,89.44,89.35,89.43,79300.0,57.1155,57.173,57.1155,57.1666,79300.0
2015-02-25 15:15:00,89.43,89.48,89.4,89.47,80300.0,57.1666,57.1986,57.1474,57.1922,80300.0
2015-02-25 15:20:00,89.48,89.49,89.4,89.41,69800.0,57.1986,57.205,57.1474,57.1538,69800.0
2015-02-25 15:25:00,89.42,89.43,89.38,89.42,91800.0,57.1602,57.1666,57.1347,57.1602,91800.0
2015-02-25 15:30:00,89.41,89.47,89.35,89.37,119000.0,57.1538,57.1922,57.1155,57.1283,119000.0
2015-02-25 15:35:00,89.37,89.48,89.36,89.38,83100.0,57.1283,57.1986,57.1219,57.1347,83100.0
2015-02-25 15:40:00,89.39,89.53,89.36,89.51,158900.0,57.1411,57.2305,57.1219,57.2178,158900.0
2015-02-25 15:45:00,89.52,89.54,89.46,89.5,195800.0,57.2242,57.2369,57.1858,57.2114,195800.0
2015-02-25 15:50:00,89.5,89.59,89.49,89.58,235100.0,57.2114,57.2689,57.205,57.2625,235100.0
2015-02-25 15:55:00,89.57,89.63,89.52,89.58,414400.0,57.2561,57.2945,57.2242,57.2625,414400.0
2015-02-26 09:30:00,89.13,89.18,88.76,88.77,371400.0,56.9749,57.0068,56.7383,56.7447,371400.0
2015-02-26 09:35:00,88.8,88.88,88.68,88.75,171500.0,56.7639,56.815,56.6872,56.7319,171500.0
2015-02-26 09:40:00,88.75,88.88,88.69,88.86,131400.0,56.7319,56.815,56.6936,56.8023,131400.0
2015-02-26 09:45:00,88.88,88.89,88.62,88.63,216000.0,56.815,56.8214,56.6488,56.6552,216000.0
2015-02-26 09:50:00,88.63,88.68,88.56,88.61,188000.0,56.6552,56.6872,56.6105,56.6425,188000.0
2015-02-26 09:55:00,88.6,88.63,88.42,88.46,265100.0,56.6361,56.6552,56.521,56.5466,265100.0
2015-02-26 10:00:00,88.47,88.74,88.44,88.66,271000.0,56.553,56.7256,56.5338,56.6744,271000.0
2015-02-26 10:05:00,88.66,88.81,88.64,88.75,120900.0,56.6744,56.7703,56.6616,56.7319,120900.0
2015-02-26 10:10:00,88.75,88.77,88.61,88.65,166300.0,56.7319,56.7447,56.6425,56.668,166300.0
2015-02-26 10:15:00,88.65,88.74,88.64,88.67,77400.0,56.668,56.7256,56.6616,56.6808,77400.0
2015-02-26 10:20:00,88.67,88.67,88.6,88.61,91700.0,56.6808,56.6808,56.6361,56.6425,91700.0
2015-02-26 10:25:00,88.6,88.62,88.46,88.47,137600.0,56.6361,56.6488,56.5466,56.553,137600.0
2015-02-26 10:30:00,88.46,88.53,88.38,88.51,185300.0,56.5466,56.5913,56.4954,56.5785,185300.0
2015-02-26 10:35:00,88.52,88.6,88.52,88.54,143800.0,56.5849,56.6361,56.5849,56.5977,143800.0
2015-02-26 10:40:00,88.54,88.55,88.41,88.45,77700.0,56.5977,56.6041,56.5146,56.5402,77700.0
2015-02-26 10:45:00,88.44,88.6,88.44,88.55,104700.0,56.5338,56.6361,56.5338,56.6041,104700.0
2015-02-26 10:50:00,88.56,88.59,88.48,88.52,142000.0,56.6105,56.6297,56.5594,56.5849,142000.0
2015-02-26 10:55:00,88.52,88.56,88.5,88.51,95200.0,56.5849,56.6105,56.5721,56.5785,95200.0
2015-02-26 11:00:00,88.51,88.6,88.5,88.55,80900.0,56.5785,56.6361,56.5721,56.6041,80900.0
2015-02-26 11:05:00,88.56,88.71,88.54,88.62,103600.0,56.6105,56.7064,56.5977,56.6488,103600.0
2015-02-26 11:10:00,88.62,88.63,88.53,88.53,98200.0,56.6488,56.6552,56.5913,56.5913,98200.0
2015-02-26 11:15:00,88.54,88.62,88.53,88.61,71000.0,56.5977,56.6488,56.5913,56.6425,71000.0
2015-02-26 11:20:00,88.62,88.63,88.5,88.51,83700.0,56.6488,56.6552,56.5721,56.5785,83700.0
2015-02-26 11:25:00,88.51,88.64,88.5,88.61,132300.0,56.5785,56.6616,56.5721,56.6425,132300.0
2015-02-26 11:30:00,88.63,88.74,88.62,88.71,184500.0,56.6552,56.7256,56.6488,56.7064,184500.0
2015-02-26 11:35:00,88.72,88.86,88.71,88.81,109900.0,56.7128,56.8023,56.7064,56.7703,109900.0
2015-02-26 11:40:00,88.81,88.82,88.76,88.8,107700.0,56.7703,56.7767,56.7383,56.7639,107700.0
2015-02-26 11:45:00,88.8,88.82,88.62,88.65,168100.0,56.7639,56.7767,56.6488,56.668,168100.0
2015-02-26 11:50:00,88.65,88.74,88.61,88.71,64400.0,56.668,56.7256,56.6425,56.7064,64400.0
2015-02-26 11:55:00,88.73,88.77,88.66,88.77,67900.0,56.7192,56.7447,56.6744,56.7447,67900.0
2015-02-26 12:00:00,88.77,88.84,88.77,88.78,120300.0,56.7447,56.7895,56.7447,56.7511,120300.0
2015-02-26 12:05:00,88.79,88.79,88.72,88.78,74800.0,56.7575,56.7575,56.7128,56.7511,74800.0
2015-02-26 12:10:00,88.78,88.81,88.71,88.81,64100.0,56.7511,56.7703,56.7064,56.7703,64100.0
2015-02-26 12:15:00,88.81,88.81,88.67,88.68,99100.0,56.7703,56.7703,56.6808,56.6872,99100.0
2015-02-26 12:20:00,88.68,88.74,88.67,88.73,61000.0,56.6872,56.7256,56.6808,56.7192,61000.0
2015-02-26 12:25:00,88.72,88.75,88.69,88.73,51000.0,56.7128,56.7319,56.6936,56.7192,51000.0
2015-02-26 12:30:00,88.72,88.72,88.65,88.65,93100.0,56.7128,56.7128,56.668,56.668,93100.0
2015-02-26 12:35:00,88.66,88.72,88.64,88.69,53800.0,56.6744,56.7128,56.6616,56.6936,53800.0
2015-02-26 12:40:00,88.69,88.73,88.66,88.67,52600.0,56.6936,56.7192,56.6744,56.6808,52600.0
2015-02-26 12:45:00,88.66,88.8,88.66,88.76,103800.0,56.6744,56.7639,56.6744,56.7383,103800.0
2015-02-26 12:50:00,88.76,88.78,88.68,88.68,72100.0,56.7383,56.7511,56.6872,56.6872,72100.0
2015-02-26 12:55:00,88.67,88.7,88.65,88.66,257500.0,56.6808,56.7,56.668,56.6744,257500.0
2015-02-26 13:00:00,88.68,88.68,88.61,88.64,72200.0,56.6872,56.6872,56.6425,56.6616,72200.0
2015-02-26 13:05:00,88.64,88.65,88.59,88.64,77300.0,56.6616,56.668,56.6297,56.6616,77300.0
2015-02-26 13:10:00,88.63,88.67,88.6,88.65,107300.0,56.6552,56.6808,56.6361,56.668,107300.0
2015-02-26 13:15:00,88.66,88.66,88.54,88.55,69500.0,56.6744,56.6744,56.5977,56.6041,69500.0
2015-02-26 13:20:00,88.56,88.56,88.45,88.45,124800.0,56.6105,56.6105,56.5402,56.5402,124800.0
2015-02-26 13:25:00,88.45,88.46,88.4,88.41,91200.0,56.5402,56.5466,56.5082,56.5146,91200.0
2015-02-26 13:30:00,88.41,88.42,88.38,88.4,156100.0,56.5146,56.521,56.4954,56.5082,156100.0
2015-02-26 13:35:00,88.4,88.44,88.38,88.43,75600.0,56.5082,56.5338,56.4954,56.5274,75600.0
2015-02-26 13:40:00,88.44,88.53,88.43,88.46,71300.0,56.5338,56.5913,56.5274,56.5466,71300.0
2015-02-26 13:45:00,88.46,88.49,88.43,88.48,75300.0,56.5466,56.5657,56.5274,56.5594,75300.0
2015-02-26 13:50:00,88.47,88.56,88.47,88.52,126000.0,56.553,56.6105,56.553,56.5849,126000.0
2015-02-26 13:55:00,88.52,88.52,88.47,88.5,74700.0,56.5849,56.5849,56.553,56.5721,74700.0
2015-02-26 14:00:00,88.49,88.55,88.47,88.47,79900.0,56.5657,56.6041,56.553,56.553,79900.0
2015-02-26 14:05:00,88.46,88.47,88.3,88.31,228900.0,56.5466,56.553,56.4443,56.4507,228900.0
2015-02-26 14:10:00,88.31,88.32,88.28,88.29,156700.0,56.4507,56.4571,56.4315,56.4379,156700.0
2015-02-26 14:15:00,88.29,88.3,88.17,88.18,173600.0,56.4379,56.4443,56.3612,56.3676,173600.0
2015-02-26 14:20:00,88.19,88.32,88.18,88.32,73300.0,56.374,56.4571,56.3676,56.4571,73300.0
2015-02-26 14:25:00,88.31,88.31,88.2,88.23,201400.0,56.4507,56.4507,56.3804,56.3995,201400.0
2015-02-26 14:30:00,88.24,88.3,88.13,88.14,116100.0,56.4059,56.4443,56.3356,56.342,116100.0
2015-02-26 14:35:00,88.14,88.21,88.08,88.21,192100.0,56.342,56.3868,56.3037,56.3868,192100.0
2015-02-26 14:40:00,88.22,88.33,88.21,88.24,103500.0,56.3932,56.4635,56.3868,56.4059,103500.0
2015-02-26 14:45:00,88.24,88.34,88.2,88.34,76000.0,56.4059,56.4699,56.3804,56.4699,76000.0
2015-02-26 14:50:00,88.33,88.37,88.3,88.36,118100.0,56.4635,56.489,56.4443,56.4826,118100.0
2015-02-26 14:55:00,88.37,88.39,88.26,88.31,107300.0,56.489,56.5018,56.4187,56.4507,107300.0
2015-02-26 15:00:00,88.31,88.32,88.19,88.23,93900.0,56.4507,56.4571,56.374,56.3995,93900.0
2015-02-26 15:05:00,88.22,88.24,88.16,88.19,132300.0,56.3932,56.4059,56.3548,56.374,132300.0
2015-02-26 15:10:00,88.18,88.3,88.16,88.3,140300.0,56.3676,56.4443,56.3548,56.4443,140300.0
2015-02-26 15:15:00,88.3,88.33,88.26,88.32,100000.0,56.4443,56.4635,56.4187,56.4571,100000.0
2015-02-26 15:20:00,88.33,88.36,88.28,88.29,104200.0,56.4635,56.4826,56.4315,56.4379,104200.0
2015-02-26 15:25:00,88.29,88.32,88.25,88.3,77600.0,56.4379,56.4571,56.4123,56.4443,77600.0
2015-02-26 15:30:00,88.3,88.34,88.24,88.3,99400.0,56.4443,56.4699,56.4059,56.4443,99400.0
2015-02-26 15:35:00,88.3,88.31,88.2,88.28,151700.0,56.4443,56.4507,56.3804,56.4315,151700.0
2015-02-26 15:40:00,88.28,88.6,88.27,88.58,228600.0,56.4315,56.6361,56.4251,56.6233,228600.0
2015-02-26 15:45:00,88.59,88.6,88.51,88.57,171800.0,56.6297,56.6361,56.5785,56.6169,171800.0
2015-02-26 15:50:00,88.57,88.59,88.52,88.59,227700.0,56.6169,56.6297,56.5849,56.6297,227700.0
2015-02-26 15:55:00,88.59,88.67,88.54,88.65,568800.0,56.6297,56.6808,56.5977,56.668,568800.0
2015-02-27 09:30:00,88.89,89.03,88.8,88.85,243400.0,56.8214,56.9109,56.7639,56.7959,243400.0
2015-02-27 09:35:00,88.84,88.92,88.73,88.8,81400.0,56.7895,56.8406,56.7192,56.7639,81400.0
2015-02-27 09:40:00,88.81,89.0,88.8,88.91,122000.0,56.7703,56.8918,56.7639,56.8342,122000.0
2015-02-27 09:45:00,88.93,88.96,88.82,88.96,132700.0,56.847,56.8662,56.7767,56.8662,132700.0
2015-02-27 09:50:00,88.95,88.95,88.67,88.72,162500.0,56.8598,56.8598,56.6808,56.7128,162500.0
2015-02-27 09:55:00,88.71,88.83,88.65,88.67,80300.0,56.7064,56.7831,56.668,56.6808,80300.0
2015-02-27 10:00:00,88.66,88.88,88.65,88.8,63800.0,56.6744,56.815,56.668,56.7639,63800.0
2015-02-27 10:05:00,88.8,88.82,88.72,88.77,151000.0,56.7639,56.7767,56.7128,56.7447,151000.0
2015-02-27 10:10:00,88.77,88.84,88.62,88.66,154500.0,56.7447,56.7895,56.6488,56.6744,154500.0
2015-02-27 10:15:00,88.66,88.77,88.65,88.74,87600.0,56.6744,56.7447,56.668,56.7256,87600.0
2015-02-27 10:20:00,88.72,88.87,88.72,88.87,129400.0,56.7128,56.8087,56.7128,56.8087,129400.0
2015-02-27 10:25:00,88.88,88.89,88.78,88.8,57600.0,56.815,56.8214,56.7511,56.7639,57600.0
2015-02-27 10:30:00,88.79,88.87,88.79,88.81,66900.0,56.7575,56.8087,56.7575,56.7703,66900.0
2015-02-27 10:35:00,88.81,88.89,88.81,88.86,56400.0,56.7703,56.8214,56.7703,56.8023,56400.0
2015-02-27 10:40:00,88.85,88.91,88.77,88.91,121100.0,56.7959,56.8342,56.7447,56.8342,121100.0
2015-02-27 10:45:00,88.9,88.9,88.84,88.89,52300.0,56.8278,56.8278,56.7895,56.8214,52300.0
2015-02-27 10:50:00,88.9,88.92,88.86,88.92,54000.0,56.8278,56.8406,56.8023,56.8406,54000.0
2015-02-27 10:55:00,88.93,88.98,88.93,88.96,53800.0,56.847,56.879,56.847,56.8662,53800.0
2015-02-27 11:00:00,88.96,88.97,88.79,88.79,49500.0,56.8662,56.8726,56.7575,56.7575,49500.0
2015-02-27 11:05:00,88.8,88.85,88.77,88.85,51300.0,56.7639,56.7959,56.7447,56.7959,51300.0
2015-02-27 11:10:00,88.85,88.88,88.81,88.88,57400.0,56.7959,56.815,56.7703,56.815,57400.0
2015-02-27 11:15:00,88.88,88.93,88.87,88.9,70200.0,56.815,56.847,56.8087,56.8278,70200.0
2015-02-27 11:20:00,88.9,88.94,88.85,88.93,109100.0,56.8278,56.8534,56.7959,56.847,109100.0
2015-02-27 11:25:00,88.92,88.97,88.9,88.92,81100.0,56.8406,56.8726,56.8278,56.8406,81100.0
2015-02-27 11:30:00,88.92,89.04,88.91,89.03,82600.0,56.8406,56.9173,56.8342,56.9109,82600.0
2015-02-27 11:35:00,89.04,89.1,89.03,89.09,85700.0,56.9173,56.9557,56.9109,56.9493,85700.0
2015-02-27 11:40:00,89.09,89.15,89.08,89.11,89800.0,56.9493,56.9876,56.9429,56.9621,89800.0
2015-02-27 11:45:00,89.1,89.1,89.04,89.07,67700.0,56.9557,56.9557,56.9173,56.9365,67700.0
2015-02-27 11:50:00,89.08,89.11,88.98,88.98,69500.0,56.9429,56.9621,56.879,56.879,69500.0
2015-02-27 11:55:00,88.98,89.05,88.98,89.05,62900.0,56.879,56.9237,56.879,56.9237,62900.0
2015-02-27 12:00:00,89.04,89.07,89.0,89.07,53300.0,56.9173,56.9365,56.8918,56.9365,53300.0
2015-02-27 12:05:00,89.07,89.11,89.05,89.11,45000.0,56.9365,56.9621,56.9237,56.9621,45000.0
2015-02-27 12:10:00,89.11,89.21,89.1,89.21,71600.0,56.9621,57.026,56.9557,57.026,71600.0
2015-02-27 12:15:00,89.21,89.22,89.14,89.18,70200.0,57.026,57.0324,56.9812,57.0068,70200.0
2015-02-27 12:20:00,89.18,89.2,89.1,89.18,52500.0,57.0068,57.0196,56.9557,57.0068,52500.0
2015-02-27 12:25:00,89.18,89.19,89.08,89.13,59200.0,57.0068,57.0132,56.9429,56.9749,59200.0
2015-02-27 12:30:00,89.12,89.15,89.06,89.09,52000.0,56.9685,56.9876,56.9301,56.9493,52000.0
2015-02-27 12:35:00,89.11,89.17,89.08,89.13,50100.0,56.9621,57.0004,56.9429,56.9749,50100.0
2015-02-27 12:40:00,89.12,89.15,89.08,89.13,58500.0,56.9685,56.9876,56.9429,56.9749,58500.0
2015-02-27 12:45:00,89.13,89.21,89.12,89.2,129500.0,56.9749,57.026,56.9685,57.0196,129500.0
2015-02-27 12:50:00,89.2,89.28,89.17,89.2,87800.0,57.0196,57.0707,57.0004,57.0196,87800.0
2015-02-27 12:55:00,89.2,89.25,89.15,89.17,61200.0,57.0196,57.0516,56.9876,57.0004,61200.0
2015-02-27 13:00:00,89.17,89.2,89.02,89.03,64500.0,57.0004,57.0196,56.9045,56.9109,64500.0
2015-02-27 13:05:00,89.03,89.11,89.02,89.08,55000.0,56.9109,56.9621,56.9045,56.9429,55000.0
2015-02-27 13:10:00,89.08,89.08,89.02,89.04,48400.0,56.9429,56.9429,56.9045,56.9173,48400.0
2015-02-27 13:15:00,89.05,89.05,88.92,88.94,71500.0,56.9237,56.9237,56.8406,56.8534,71500.0
2015-02-27 13:20:00,88.93,88.99,88.92,88.98,50100.0,56.847,56.8854,56.8406,56.879,50100.0
2015-02-27 13:25:00,88.97,88.98,88.9,88.97,60600.0,56.8726,56.879,56.8278,56.8726,60600.0
2015-02-27 13:30:00,88.97,89.04,88.93,89.02,74700.0,56.8726,56.9173,56.847,56.9045,74700.0
2015-02-27 13:35:00,89.02,89.12,88.99,89.05,108400.0,56.9045,56.9685,56.8854,56.9237,108400.0
2015-02-27 13:40:00,89.05,89.13,89.02,89.11,46400.0,56.9237,56.9749,56.9045,56.9621,46400.0
2015-02-27 13:45:00,89.11,89.14,89.08,89.1,63000.0,56.9621,56.9812,56.9429,56.9557,63000.0
2015-02-27 13:50:00,89.1,89.11,89.0,89.01,100300.0,56.9557,56.9621,56.8918,56.8981,100300.0
2015-02-27 13:55:00,89.01,89.06,88.99,89.05,69300.0,56.8981,56.9301,56.8854,56.9237,69300.0
2015-02-27 14:00:00,89.05,89.08,89.02,89.04,52700.0,56.9237,56.9429,56.9045,56.9173,52700.0
2015-02-27 14:05:00,89.05,89.13,89.05,89.07,48000.0,56.9237,56.9749,56.9237,56.9365,48000.0
2015-02-27 14:10:00,89.05,89.1,89.04,89.07,76000.0,56.9237,56.9557,56.9173,56.9365,76000.0
2015-02-27 14:15:00,89.07,89.11,89.01,89.01,58700.0,56.9365,56.9621,56.8981,56.8981,58700.0
2015-02-27 14:20:00,89.01,89.11,89.01,89.08,103900.0,56.8981,56.9621,56.8981,56.9429,103900.0
2015-02-27 14:25:00,89.07,89.08,88.99,89.01,126600.0,56.9365,56.9429,56.8854,56.8981,126600.0
2015-02-27 14:30:00,89.01,89.01,88.93,88.94,73900.0,56.8981,56.8981,56.847,56.8534,73900.0
2015-02-27 14:35:00,88.94,88.98,88.89,88.9,135600.0,56.8534,56.879,56.8214,56.8278,135600.0
2015-02-27 14:40:00,88.9,88.91,88.8,88.83,138600.0,56.8278,56.8342,56.7639,56.7831,138600.0
2015-02-27 14:45:00,88.84,88.87,88.81,88.82,120100.0,56.7895,56.8087,56.7703,56.7767,120100.0
2015-02-27 14:50:00,88.82,88.82,88.76,88.77,76700.0,56.7767,56.7767,56.7383,56.7447,76700.0
2015-02-27 14:55:00,88.77,88.78,88.67,88.7,106700.0,56.7447,56.7511,56.6808,56.7,106700.0
2015-02-27 15:00:00,88.7,88.71,88.53,88.63,189100.0,56.7,56.7064,56.5913,56.6552,189100.0
2015-02-27 15:05:00,88.63,88.76,88.61,88.65,155000.0,56.6552,56.7383,56.6425,56.668,155000.0
2015-02-27 15:10:00,88.64,88.69,88.6,88.68,135300.0,56.6616,56.6936,56.6361,56.6872,135300.0
2015-02-27 15:15:00,88.68,88.72,88.6,88.71,109700.0,56.6872,56.7128,56.6361,56.7064,109700.0
2015-02-27 15:20:00,88.71,88.71,88.65,88.68,99600.0,56.7064,56.7064,56.668,56.6872,99600.0
2015-02-27 15:25:00,88.68,88.69,88.6,88.66,140100.0,56.6872,56.6936,56.6361,56.6744,140100.0
2015-02-27 15:30:00,88.66,88.67,88.55,88.57,131600.0,56.6744,56.6808,56.6041,56.6169,131600.0
2015-02-27 15:35:00,88.57,88.57,88.46,88.47,235200.0,56.6169,56.6169,56.5466,56.553,235200.0
2015-02-27 15:40:00,88.47,88.49,88.37,88.37,293900.0,56.553,56.5657,56.489,56.489,293900.0
2015-02-27 15:45:00,88.37,88.57,88.34,88.54,266600.0,56.489,56.6169,56.4699,56.5977,266600.0
2015-02-27 15:50:00,88.54,88.62,88.54,88.58,214700.0,56.5977,56.6488,56.5977,56.6233,214700.0
2015-02-27 15:55:00,88.58,88.71,88.54,88.54,829900.0,56.6233,56.7064,56.5977,56.5977,829900.0
2015-03-02 09:30:00,88.42,88.52,88.0,88.04,426700.0,56.521,56.5849,56.2525,56.2781,426700.0
2015-03-02 09:35:00,88.01,88.02,87.7,87.76,372000.0,56.2589,56.2653,56.0608,56.0991,372000.0
2015-03-02 09:40:00,87.74,87.84,87.62,87.8,208500.0,56.0863,56.1502,56.0096,56.1247,208500.0
2015-03-02 09:45:00,87.8,87.85,87.61,87.62,209300.0,56.1247,56.1566,56.0032,56.0096,209300.0
2015-03-02 09:50:00,87.63,87.68,87.44,87.49,381400.0,56.016,56.048,55.8946,55.9265,381400.0
2015-03-02 09:55:00,87.47,87.5,87.35,87.37,260700.0,55.9137,55.9329,55.837,55.8498,260700.0
2015-03-02 10:00:00,87.37,87.72,87.36,87.67,254900.0,55.8498,56.0735,55.8434,56.0416,254900.0
2015-03-02 10:05:00,87.66,87.76,87.61,87.71,231800.0,56.0352,56.0991,56.0032,56.0671,231800.0
2015-03-02 10:10:00,87.72,87.89,87.7,87.82,286800.0,56.0735,56.1822,56.0608,56.1375,286800.0
2015-03-02 10:15:00,87.82,87.93,87.72,87.72,160500.0,56.1375,56.2078,56.0735,56.0735,160500.0
2015-03-02 10:20:00,87.73,87.78,87.7,87.71,121100.0,56.0799,56.1119,56.0608,56.0671,121100.0
2015-03-02 10:25:00,87.7,87.82,87.66,87.73,117600.0,56.0608,56.1375,56.0352,56.0799,117600.0
2015-03-02 10:30:00,87.74,87.8,87.6,87.62,164000.0,56.0863,56.1247,55.9968,56.0096,164000.0
2015-03-02 10:35:00,87.63,87.65,87.55,87.61,144100.0,56.016,56.0288,55.9649,56.0032,144100.0
2015-03-02 10:40:00,87.61,87.63,87.52,87.53,130200.0,56.0032,56.016,55.9457,55.9521,130200.0
2015-03-02 10:45:00,87.54,87.62,87.51,87.52,134400.0,55.9585,56.0096,55.9393,55.9457,134400.0
2015-03-02 10:50:00,87.53,87.64,87.52,87.63,92200.0,55.9521,56.0224,55.9457,56.016,92200.0
2015-03-02 10:55:00,87.62,87.65,87.55,87.65,125600.0,56.0096,56.0288,55.9649,56.0288,125600.0
2015-03-02 11:00:00,87.65,87.81,87.64,87.8,131000.0,56.0288,56.1311,56.0224,56.1247,131000.0
2015-03-02 11:05:00,87.79,87.8,87.72,87.78,129400.0,56.1183,56.1247,56.0735,56.1119,129400.0
2015-03-02 11:10:00,87.78,87.86,87.77,87.81,118400.0,56.1119,56.163,56.1055,56.1311,118400.0
2015-03-02 11:15:00,87.81,87.91,87.8,87.87,83600.0,56.1311,56.195,56.1247,56.1694,83600.0
2015-03-02 11:20:00,87.86,87.86,87.77,87.84,99900.0,56.163,56.163,56.1055,56.1502,99900.0
2015-03-02 11:25:00,87.84,87.85,87.79,87.8,68700.0,56.1502,56.1566,56.1183,56.1247,68700.0
2015-03-02 11:30:00,87.8,87.95,87.79,87.92,107500.0,56.1247,56.2206,56.1183,56.2014,107500.0
2015-03-02 11:35:00,87.93,87.98,87.91,87.91,82400.0,56.2078,56.2397,56.195,56.195,82400.0
2015-03-02 11:40:00,87.92,87.95,87.87,87.88,67500.0,56.2014,56.2206,56.1694,56.1758,67500.0
2015-03-02 11:45:00,87.88,87.95,87.86,87.94,63400.0,56.1758,56.2206,56.163,56.2142,63400.0
2015-03-02 11:50:00,87.95,87.95,87.89,87.89,73600.0,56.2206,56.2206,56.1822,56.1822,73600.0
2015-03-02 11:55:00,87.88,87.99,87.87,87.92,92900.0,56.1758,56.2461,56.1694,56.2014,92900.0
2015-03-02 12:00:00,87.92,87.98,87.86,87.88,95800.0,56.2014,56.2397,56.163,56.1758,95800.0
2015-03-02 12:05:00,87.88,87.91,87.82,87.88,76300.0,56.1758,56.195,56.1375,56.1758,76300.0
2015-03-02 12:10:00,87.88,87.92,87.81,87.84,78500.0,56.1758,56.2014,56.1311,56.1502,78500.0
2015-03-02 12:15:00,87.84,87.88,87.77,87.85,72600.0,56.1502,56.1758,56.1055,56.1566,72600.0
2015-03-02 12:20:00,87.85,87.87,87.79,87.8,71200.0,56.1566,56.1694,56.1183,56.1247,71200.0
2015-03-02 12:25:00,87.81,87.91,87.8,87.87,64600.0,56.1311,56.195,56.1247,56.1694,64600.0
2015-03-02 12:30:00,87.87,87.92,87.87,87.9,66000.0,56.1694,56.2014,56.1694,56.1886,66000.0
2015-03-02 12:35:00,87.89,87.91,87.85,87.87,49500.0,56.1822,56.195,56.1566,56.1694,49500.0
2015-03-02 12:40:00,87.86,87.92,87.84,87.91,53300.0,56.163,56.2014,56.1502,56.195,53300.0
2015-03-02 12:45:00,87.91,87.91,87.86,87.87,59400.0,56.195,56.195,56.163,56.1694,59400.0
2015-03-02 12:50:00,87.87,87.94,87.87,87.92,60800.0,56.1694,56.2142,56.1694,56.2014,60800.0
2015-03-02 12:55:00,87.92,87.93,87.85,87.89,47400.0,56.2014,56.2078,56.1566,56.1822,47400.0
2015-03-02 13:00:00,87.88,87.9,87.84,87.9,50800.0,56.1758,56.1886,56.1502,56.1886,50800.0
2015-03-02 13:05:00,87.9,87.93,87.89,87.92,55500.0,56.1886,56.2078,56.1822,56.2014,55500.0
2015-03-02 13:10:00,87.92,87.93,87.88,87.9,70600.0,56.2014,56.2078,56.1758,56.1886,70600.0
2015-03-02 13:15:00,87.9,87.91,87.83,87.87,74400.0,56.1886,56.195,56.1439,56.1694,74400.0
2015-03-02 13:20:00,87.88,87.91,87.81,87.82,54700.0,56.1758,56.195,56.1311,56.1375,54700.0
2015-03-02 13:25:00,87.82,87.85,87.77,87.84,66700.0,56.1375,56.1566,56.1055,56.1502,66700.0
2015-03-02 13:30:00,87.85,87.86,87.78,87.8,63400.0,56.1566,56.163,56.1119,56.1247,63400.0
2015-03-02 13:35:00,87.79,87.83,87.76,87.77,64100.0,56.1183,56.1439,56.0991,56.1055,64100.0
2015-03-02 13:40:00,87.77,87.81,87.76,87.76,57700.0,56.1055,56.1311,56.0991,56.0991,57700.0
2015-03-02 13:45:00,87.76,87.82,87.75,87.77,61400.0,56.0991,56.1375,56.0927,56.1055,61400.0
2015-03-02 13:50:00,87.76,87.78,87.71,87.73,75800.0,56.0991,56.1119,56.0671,56.0799,75800.0
2015-03-02 13:55:00,87.74,87.77,87.71,87.77,36100.0,56.0863,56.1055,56.0671,56.1055,36100.0
2015-03-02 14:00:00,87.77,87.8,87.74,87.76,65000.0,56.1055,56.1247,56.0863,56.0991,65000.0
2015-03-02 14:05:00,87.75,87.76,87.63,87.64,89200.0,56.0927,56.0991,56.016,56.0224,89200.0
2015-03-02 14:10:00,87.65,87.65,87.59,87.59,110800.0,56.0288,56.0288,55.9904,55.9904,110800.0
2015-03-02 14:15:00,87.59,87.61,87.56,87.58,113200.0,55.9904,56.0032,55.9713,55.984,113200.0
2015-03-02 14:20:00,87.58,87.65,87.58,87.6,99300.0,55.984,56.0288,55.984,55.9968,99300.0
2015-03-02 14:25:00,87.6,87.6,87.53,87.53,100700.0,55.9968,55.9968,55.9521,55.9521,100700.0
2015-03-02 14:30:00,87.54,87.59,87.52,87.58,95700.0,55.9585,55.9904,55.9457,55.984,95700.0
2015-03-02 14:35:00,87.57,87.65,87.55,87.65,72800.0,55.9777,56.0288,55.9649,56.0288,72800.0
2015-03-02 14:40:00,87.65,87.65,87.61,87.65,65400.0,56.0288,56.0288,56.0032,56.0288,65400.0
2015-03-02 14:45:00,87.65,87.73,87.63,87.72,89800.0,56.0288,56.0799,56.016,56.0735,89800.0
2015-03-02 14:50:00,87.72,87.8,87.72,87.78,61900.0,56.0735,56.1247,56.0735,56.1119,61900.0
2015-03-02 14:55:00,87.78,87.8,87.72,87.75,106900.0,56.1119,56.1247,56.0735,56.0927,106900.0
2015-03-02 15:00:00,87.76,87.76,87.7,87.7,51600.0,56.0991,56.0991,56.0608,56.0608,51600.0
2015-03-02 15:05:00,87.71,87.77,87.69,87.75,84600.0,56.0671,56.1055,56.0544,56.0927,84600.0
2015-03-02 15:10:00,87.74,87.78,87.74,87.75,71100.0,56.0863,56.1119,56.0863,56.0927,71100.0
2015-03-02 15:15:00,87.74,87.76,87.72,87.74,105600.0,56.0863,56.0991,56.0735,56.0863,105600.0
2015-03-02 15:20:00,87.73,87.76,87.71,87.71,83300.0,56.0799,56.0991,56.0671,56.0671,83300.0
2015-03-02 15:25:00,87.72,87.79,87.71,87.78,109700.0,56.0735,56.1183,56.0671,56.1119,109700.0
2015-03-02 15:30:00,87.78,87.85,87.76,87.83,110300.0,56.1119,56.1566,56.0991,56.1439,110300.0
2015-03-02 15:35:00,87.84,87.93,87.84,87.93,113400.0,56.1502,56.2078,56.1502,56.2078,113400.0
2015-03-02 15:40:00,87.93,88.0,87.89,87.99,166500.0,56.2078,56.2525,56.1822,56.2461,166500.0
2015-03-02 15:45:00,88.0,88.07,87.99,88.04,314300.0,56.2525,56.2973,56.2461,56.2781,314300.0
2015-03-02 15:50:00,88.03,88.05,87.97,87.99,214700.0,56.2717,56.2845,56.2333,56.2461,214700.0
2015-03-02 15:55:00,87.98,88.07,87.93,88.02,778300.0,56.2397,56.2973,56.2078,56.2653,778300.0
2015-03-03 09:30:00,87.93,88.02,87.63,87.71,372000.0,56.2078,56.2653,56.016,56.0671,372000.0
2015-03-03 09:35:00,87.71,87.8,87.68,87.78,159200.0,56.0671,56.1247,56.048,56.1119,159200.0
2015-03-03 09:40:00,87.78,87.88,87.55,87.55,162500.0,56.1119,56.1758,55.9649,55.9649,162500.0
2015-03-03 09:45:00,87.54,87.58,87.31,87.34,357800.0,55.9585,55.984,55.8115,55.8306,357800.0
2015-03-03 09:50:00,87.33,87.35,87.15,87.22,270000.0,55.8242,55.837,55.7092,55.7539,270000.0
2015-03-03 09:55:00,87.21,87.25,87.16,87.19,260500.0,55.7475,55.7731,55.7156,55.7347,260500.0
2015-03-03 10:00:00,87.19,87.28,87.13,87.18,332900.0,55.7347,55.7923,55.6964,55.7284,332900.0
2015-03-03 10:05:00,87.19,87.24,87.14,87.24,157700.0,55.7347,55.7667,55.7028,55.7667,157700.0
2015-03-03 10:10:00,87.23,87.3,87.21,87.28,144700.0,55.7603,55.8051,55.7475,55.7923,144700.0
2015-03-03 10:15:00,87.29,87.48,87.27,87.41,144700.0,55.7987,55.9201,55.7859,55.8754,144700.0
2015-03-03 10:20:00,87.41,87.46,87.33,87.34,104500.0,55.8754,55.9073,55.8242,55.8306,104500.0
2015-03-03 10:25:00,87.34,87.44,87.29,87.43,158900.0,55.8306,55.8946,55.7987,55.8882,158900.0
2015-03-03 10:30:00,87.42,87.57,87.41,87.54,190500.0,55.8818,55.9777,55.8754,55.9585,190500.0
2015-03-03 10:35:00,87.54,87.56,87.47,87.53,155500.0,55.9585,55.9713,55.9137,55.9521,155500.0
2015-03-03 10:40:00,87.53,87.57,87.5,87.55,99800.0,55.9521,55.9777,55.9329,55.9649,99800.0
2015-03-03 10:45:00,87.56,87.6,87.49,87.54,106300.0,55.9713,55.9968,55.9265,55.9585,106300.0
2015-03-03 10:50:00,87.54,87.57,87.41,87.42,115900.0,55.9585,55.9777,55.8754,55.8818,115900.0
2015-03-03 10:55:00,87.42,87.44,87.3,87.33,117000.0,55.8818,55.8946,55.8051,55.8242,117000.0
2015-03-03 11:00:00,87.33,87.39,87.3,87.38,99100.0,55.8242,55.8626,55.8051,55.8562,99100.0
2015-03-03 11:05:00,87.38,87.41,87.31,87.35,108900.0,55.8562,55.8754,55.8115,55.837,108900.0
2015-03-03 11:10:00,87.36,87.36,87.26,87.3,128900.0,55.8434,55.8434,55.7795,55.8051,128900.0
2015-03-03 11:15:00,87.31,87.38,87.29,87.32,88400.0,55.8115,55.8562,55.7987,55.8178,88400.0
2015-03-03 11:20:00,87.32,87.37,87.26,87.26,122500.0,55.8178,55.8498,55.7795,55.7795,122500.0
2015-03-03 11:25:00,87.26,87.31,87.25,87.29,131100.0,55.7795,55.8115,55.7731,55.7987,131100.0
2015-03-03 11:30:00,87.29,87.36,87.19,87.22,211200.0,55.7987,55.8434,55.7347,55.7539,211200.0
2015-03-03 11:35:00,87.22,87.28,87.21,87.24,77100.0,55.7539,55.7923,55.7475,55.7667,77100.0
2015-03-03 11:40:00,87.23,87.24,87.14,87.2,162900.0,55.7603,55.7667,55.7028,55.7411,162900.0
2015-03-03 11:45:00,87.2,87.29,87.2,87.23,155200.0,55.7411,55.7987,55.7411,55.7603,155200.0
2015-03-03 11:50:00,87.23,87.24,87.19,87.23,97000.0,55.7603,55.7667,55.7347,55.7603,97000.0
2015-03-03 11:55:00,87.23,87.31,87.22,87.3,119100.0,55.7603,55.8115,55.7539,55.8051,119100.0
2015-03-03 12:00:00,87.3,87.36,87.28,87.34,130800.0,55.8051,55.8434,55.7923,55.8306,130800.0
2015-03-03 12:05:00,87.35,87.41,87.3,87.4,86000.0,55.837,55.8754,55.8051,55.869,86000.0
2015-03-03 12:10:00,87.4,87.41,87.37,87.41,225500.0,55.869,55.8754,55.8498,55.8754,225500.0
2015-03-03 12:15:00,87.4,87.54,87.38,87.51,212500.0,55.869,55.9585,55.8562,55.9393,212500.0
2015-03-03 12:20:00,87.51,87.58,87.5,87.55,118800.0,55.9393,55.984,55.9329,55.9649,118800.0
2015-03-03 12:25:00,87.54,87.72,87.43,87.72,273900.0,55.9585,56.0735,55.8882,56.0735,273900.0
2015-03-03 12:30:00,87.71,87.72,87.65,87.66,129900.0,56.0671,56.0735,56.0288,56.0352,129900.0
2015-03-03 12:35:00,87.66,87.84,87.65,87.72,132400.0,56.0352,56.1502,56.0288,56.0735,132400.0
2015-03-03 12:40:00,87.71,87.75,87.66,87.74,137200.0,56.0671,56.0927,56.0352,56.0863,137200.0
2015-03-03 12:45:00,87.74,87.81,87.73,87.8,127100.0,56.0863,56.1311,56.0799,56.1247,127100.0
2015-03-03 12:50:00,87.79,87.86,87.78,87.79,113600.0,56.1183,56.163,56.1119,56.1183,113600.0
2015-03-03 12:55:00,87.79,87.83,87.74,87.75,138300.0,56.1183,56.1439,56.0863,56.0927,138300.0
2015-03-03 13:00:00,87.74,87.8,87.71,87.71,100400.0,56.0863,56.1247,56.0671,56.0671,100400.0
2015-03-03 13:05:00,87.72,87.76,87.71,87.74,75700.0,56.0735,56.0991,56.0671,56.0863,75700.0
2015-03-03 13:10:00,87.75,87.76,87.69,87.71,75300.0,56.0927,56.0991,56.0544,56.0671,75300.0
2015-03-03 13:15:00,87.72,87.74,87.67,87.71,100700.0,56.0735,56.0863,56.0416,56.0671,100700.0
2015-03-03 13:20:00,87.7,87.75,87.65,87.65,99500.0,56.0608,56.0927,56.0288,56.0288,99500.0
2015-03-03 13:25:00,87.65,87.74,87.65,87.71,138000.0,56.0288,56.0863,56.0288,56.0671,138000.0
2015-03-03 13:30:00,87.7,87.75,87.68,87.69,190000.0,56.0608,56.0927,56.048,56.0544,190000.0
2015-03-03 13:35:00,87.7,87.7,87.53,87.54,107700.0,56.0608,56.0608,55.9521,55.9585,107700.0
2015-03-03 13:40:00,87.54,87.59,87.5,87.54,95800.0,55.9585,55.9904,55.9329,55.9585,95800.0
2015-03-03 13:45:00,87.55,87.68,87.54,87.68,110900.0,55.9649,56.048,55.9585,56.048,110900.0
2015-03-03 13:50:00,87.69,87.73,87.68,87.69,136000.0,56.0544,56.0799,56.048,56.0544,136000.0
2015-03-03 13:55:00,87.7,87.7,87.59,87.63,50600.0,56.0608,56.0608,55.9904,56.016,50600.0
2015-03-03 14:00:00,87.62,87.68,87.57,87.58,76800.0,56.0096,56.048,55.9777,55.984,76800.0
2015-03-03 14:05:00,87.57,87.67,87.54,87.67,64400.0,55.9777,56.0416,55.9585,56.0416,64400.0
2015-03-03 14:10:00,87.67,87.73,87.65,87.72,47100.0,56.0416,56.0799,56.0288,56.0735,47100.0
2015-03-03 14:15:00,87.72,87.79,87.71,87.79,87300.0,56.0735,56.1183,56.0671,56.1183,87300.0
2015-03-03 14:20:00,87.79,87.8,87.73,87.76,68700.0,56.1183,56.1247,56.0799,56.0991,68700.0
2015-03-03 14:25:00,87.77,87.84,87.76,87.84,92600.0,56.1055,56.1502,56.0991,56.1502,92600.0
2015-03-03 14:30:00,87.83,87.87,87.79,87.8,103000.0,56.1439,56.1694,56.1183,56.1247,103000.0
2015-03-03 14:35:00,87.79,87.82,87.77,87.81,72400.0,56.1183,56.1375,56.1055,56.1311,72400.0
2015-03-03 14:40:00,87.81,87.84,87.73,87.74,91600.0,56.1311,56.1502,56.0799,56.0863,91600.0
2015-03-03 14:45:00,87.75,87.76,87.7,87.72,80400.0,56.0927,56.0991,56.0608,56.0735,80400.0
2015-03-03 14:50:00,87.72,87.77,87.68,87.76,59300.0,56.0735,56.1055,56.048,56.0991,59300.0
2015-03-03 14:55:00,87.76,87.83,87.75,87.82,79300.0,56.0991,56.1439,56.0927,56.1375,79300.0
2015-03-03 15:00:00,87.82,87.83,87.77,87.81,133900.0,56.1375,56.1439,56.1055,56.1311,133900.0
2015-03-03 15:05:00,87.81,87.82,87.77,87.78,96400.0,56.1311,56.1375,56.1055,56.1119,96400.0
2015-03-03 15:10:00,87.79,87.79,87.67,87.68,114800.0,56.1183,56.1183,56.0416,56.048,114800.0
2015-03-03 15:15:00,87.68,87.69,87.63,87.64,93200.0,56.048,56.0544,56.016,56.0224,93200.0
2015-03-03 15:20:00,87.63,87.7,87.61,87.66,103100.0,56.016,56.0608,56.0032,56.0352,103100.0
2015-03-03 15:25:00,87.66,87.7,87.57,87.6,171700.0,56.0352,56.0608,55.9777,55.9968,171700.0
2015-03-03 15:30:00,87.6,87.76,87.59,87.75,140600.0,55.9968,56.0991,55.9904,56.0927,140600.0
2015-03-03 15:35:00,87.75,87.79,87.67,87.71,136600.0,56.0927,56.1183,56.0416,56.0671,136600.0
2015-03-03 15:40:00,87.7,87.7,87.54,87.58,145100.0,56.0608,56.0608,55.9585,55.984,145100.0
2015-03-03 15:45:00,87.58,87.58,87.5,87.57,206500.0,55.984,55.984,55.9329,55.9777,206500.0
2015-03-03 15:50:00,87.57,87.63,87.54,87.62,164600.0,55.9777,56.016,55.9585,56.0096,164600.0
2015-03-03 15:55:00,87.62,87.68,87.6,87.63,417300.0,56.0096,56.048,55.9968,56.016,417300.0
2015-03-04 09:30:00,87.96,87.96,87.63,87.71,415000.0,56.227,56.227,56.016,56.0671,415000.0
2015-03-04 09:35:00,87.72,87.8,87.54,87.59,176100.0,56.0735,56.1247,55.9585,55.9904,176100.0
2015-03-04 09:40:00,87.58,87.61,87.38,87.5,148200.0,55.984,56.0032,55.8562,55.9329,148200.0
2015-03-04 09:45:00,87.5,87.83,87.42,87.76,176100.0,55.9329,56.1439,55.8818,56.0991,176100.0
2015-03-04 09:50:00,87.75,87.76,87.57,87.65,160600.0,56.0927,56.0991,55.9777,56.0288,160600.0
2015-03-04 09:55:00,87.66,87.71,87.56,87.62,178400.0,56.0352,56.0671,55.9713,56.0096,178400.0
2015-03-04 10:00:00,87.61,87.7,87.45,87.51,137700.0,56.0032,56.0608,55.9009,55.9393,137700.0
2015-03-04 10:05:00,87.51,87.54,87.42,87.45,137600.0,55.9393,55.9585,55.8818,55.9009,137600.0
2015-03-04 10:10:00,87.44,87.44,87.27,87.38,187700.0,55.8946,55.8946,55.7859,55.8562,187700.0
2015-03-04 10:15:00,87.39,87.44,87.31,87.38,144600.0,55.8626,55.8946,55.8115,55.8562,144600.0
2015-03-04 10:20:00,87.38,87.39,87.26,87.27,170700.0,55.8562,55.8626,55.7795,55.7859,170700.0
2015-03-04 10:25:00,87.27,87.35,87.25,87.34,148900.0,55.7859,55.837,55.7731,55.8306,148900.0
2015-03-04 10:30:00,87.34,87.35,87.1,87.25,286400.0,55.8306,55.837,55.6772,55.7731,286400.0
2015-03-04 10:35:00,87.24,87.24,87.1,87.1,184800.0,55.7667,55.7667,55.6772,55.6772,184800.0
2015-03-04 10:40:00,87.1,87.23,87.1,87.23,154400.0,55.6772,55.7603,55.6772,55.7603,154400.0
2015-03-04 10:45:00,87.23,87.25,87.02,87.04,156800.0,55.7603,55.7731,55.6261,55.6389,156800.0
2015-03-04 10:50:00,87.04,87.13,87.01,87.04,119700.0,55.6389,55.6964,55.6197,55.6389,119700.0
2015-03-04 10:55:00,87.04,87.1,87.02,87.05,123500.0,55.6389,55.6772,55.6261,55.6453,123500.0
2015-03-04 11:00:00,87.05,87.1,87.02,87.02,107600.0,55.6453,55.6772,55.6261,55.6261,107600.0
2015-03-04 11:05:00,87.03,87.12,86.93,87.1,337700.0,55.6325,55.69,55.5685,55.6772,337700.0
2015-03-04 11:10:00,87.1,87.17,87.04,87.12,97600.0,55.6772,55.722,55.6389,55.69,97600.0
2015-03-04 11:15:00,87.13,87.18,87.07,87.08,99600.0,55.6964,55.7284,55.658,55.6644,99600.0
2015-03-04 11:20:00,87.1,87.11,87.01,87.08,76500.0,55.6772,55.6836,55.6197,55.6644,76500.0
2015-03-04 11:25:00,87.07,87.08,87.01,87.07,78500.0,55.658,55.6644,55.6197,55.658,78500.0
2015-03-04 11:30:00,87.08,87.18,87.04,87.17,100800.0,55.6644,55.7284,55.6389,55.722,100800.0
2015-03-04 11:35:00,87.16,87.21,87.13,87.2,80600.0,55.7156,55.7475,55.6964,55.7411,80600.0
2015-03-04 11:40:00,87.19,87.27,87.19,87.23,115000.0,55.7347,55.7859,55.7347,55.7603,115000.0
2015-03-04 11:45:00,87.22,87.24,87.14,87.2,66400.0,55.7539,55.7667,55.7028,55.7411,66400.0
2015-03-04 11:50:00,87.21,87.25,87.15,87.17,75600.0,55.7475,55.7731,55.7092,55.722,75600.0
2015-03-04 11:55:00,87.17,87.17,87.08,87.1,61100.0,55.722,55.722,55.6644,55.6772,61100.0
2015-03-04 12:00:00,87.11,87.25,87.07,87.24,120700.0,55.6836,55.7731,55.658,55.7667,120700.0
2015-03-04 12:05:00,87.25,87.32,87.22,87.3,73000.0,55.7731,55.8178,55.7539,55.8051,73000.0
2015-03-04 12:10:00,87.29,87.48,87.29,87.46,90800.0,55.7987,55.9201,55.7987,55.9073,90800.0
2015-03-04 12:15:00,87.47,87.51,87.43,87.47,133700.0,55.9137,55.9393,55.8882,55.9137,133700.0
2015-03-04 12:20:00,87.46,87.52,87.45,87.51,58400.0,55.9073,55.9457,55.9009,55.9393,58400.0
2015-03-04 12:25:00,87.52,87.52,87.42,87.43,54600.0,55.9457,55.9457,55.8818,55.8882,54600.0
2015-03-04 12:30:00,87.43,87.53,87.43,87.49,54800.0,55.8882,55.9521,55.8882,55.9265,54800.0
2015-03-04 12:35:00,87.49,87.58,87.46,87.55,104200.0,55.9265,55.984,55.9073,55.9649,104200.0
2015-03-04 12:40:00,87.54,87.61,87.5,87.61,58300.0,55.9585,56.0032,55.9329,56.0032,58300.0
2015-03-04 12:45:00,87.62,87.62,87.54,87.55,70100.0,56.0096,56.0096,55.9585,55.9649,70100.0
2015-03-04 12:50:00,87.55,87.57,87.48,87.5,95600.0,55.9649,55.9777,55.9201,55.9329,95600.0
2015-03-04 12:55:00,87.5,87.53,87.4,87.41,91500.0,55.9329,55.9521,55.869,55.8754,91500.0
2015-03-04 13:00:00,87.41,87.42,87.33,87.35,59600.0,55.8754,55.8818,55.8242,55.837,59600.0
2015-03-04 13:05:00,87.35,87.4,87.32,87.39,48600.0,55.837,55.869,55.8178,55.8626,48600.0
2015-03-04 13:10:00,87.4,87.43,87.35,87.42,72800.0,55.869,55.8882,55.837,55.8818,72800.0
2015-03-04 13:15:00,87.42,87.5,87.36,87.36,75500.0,55.8818,55.9329,55.8434,55.8434,75500.0
2015-03-04 13:20:00,87.37,87.47,87.36,87.37,52300.0,55.8498,55.9137,55.8434,55.8498,52300.0
2015-03-04 13:25:00,87.4,87.44,87.37,87.42,46600.0,55.869,55.8946,55.8498,55.8818,46600.0
2015-03-04 13:30:00,87.42,87.45,87.36,87.43,72600.0,55.8818,55.9009,55.8434,55.8882,72600.0
2015-03-04 13:35:00,87.42,87.43,87.38,87.39,91500.0,55.8818,55.8882,55.8562,55.8626,91500.0
2015-03-04 13:40:00,87.39,87.4,87.23,87.32,319600.0,55.8626,55.869,55.7603,55.8178,319600.0
2015-03-04 13:45:00,87.31,87.32,87.23,87.25,67800.0,55.8115,55.8178,55.7603,55.7731,67800.0
2015-03-04 13:50:00,87.25,87.26,87.2,87.21,310600.0,55.7731,55.7795,55.7411,55.7475,310600.0
2015-03-04 13:55:00,87.21,87.21,87.15,87.17,65100.0,55.7475,55.7475,55.7092,55.722,65100.0
2015-03-04 14:00:00,87.17,87.25,87.17,87.22,329100.0,55.722,55.7731,55.722,55.7539,329100.0
2015-03-04 14:05:00,87.22,87.23,87.18,87.2,89800.0,55.7539,55.7603,55.7284,55.7411,89800.0
2015-03-04 14:10:00,87.21,87.24,87.12,87.12,139800.0,55.7475,55.7667,55.69,55.69,139800.0
2015-03-04 14:15:00,87.12,87.16,87.07,87.1,127400.0,55.69,55.7156,55.658,55.6772,127400.0
2015-03-04 14:20:00,87.1,87.13,87.06,87.07,84300.0,55.6772,55.6964,55.6516,55.658,84300.0
2015-03-04 14:25:00,87.08,87.13,87.06,87.1,76800.0,55.6644,55.6964,55.6516,55.6772,76800.0
2015-03-04 14:30:00,87.09,87.13,87.06,87.09,128100.0,55.6708,55.6964,55.6516,55.6708,128100.0
2015-03-04 14:35:00,87.1,87.12,87.03,87.04,114500.0,55.6772,55.69,55.6325,55.6389,114500.0
2015-03-04 14:40:00,87.05,87.17,87.03,87.15,117800.0,55.6453,55.722,55.6325,55.7092,117800.0
2015-03-04 14:45:00,87.15,87.16,87.08,87.09,119600.0,55.7092,55.7156,55.6644,55.6708,119600.0
2015-03-04 14:50:00,87.1,87.13,87.08,87.09,156600.0,55.6772,55.6964,55.6644,55.6708,156600.0
2015-03-04 14:55:00,87.09,87.2,87.08,87.17,175200.0,55.6708,55.7411,55.6644,55.722,175200.0
2015-03-04 15:00:00,87.18,87.23,87.12,87.12,124400.0,55.7284,55.7603,55.69,55.69,124400.0
2015-03-04 15:05:00,87.13,87.13,87.04,87.04,152600.0,55.6964,55.6964,55.6389,55.6389,152600.0
2015-03-04 15:10:00,87.05,87.17,87.04,87.16,128600.0,55.6453,55.722,55.6389,55.7156,128600.0
2015-03-04 15:15:00,87.16,87.2,87.1,87.16,158200.0,55.7156,55.7411,55.6772,55.7156,158200.0
2015-03-04 15:20:00,87.15,87.16,87.09,87.11,95600.0,55.7092,55.7156,55.6708,55.6836,95600.0
2015-03-04 15:25:00,87.12,87.14,87.05,87.11,155200.0,55.69,55.7028,55.6453,55.6836,155200.0
2015-03-04 15:30:00,87.12,87.24,87.11,87.2,173400.0,55.69,55.7667,55.6836,55.7411,173400.0
2015-03-04 15:35:00,87.21,87.26,87.2,87.23,136500.0,55.7475,55.7795,55.7411,55.7603,136500.0
2015-03-04 15:40:00,87.22,87.23,87.14,87.16,143400.0,55.7539,55.7603,55.7028,55.7156,143400.0
2015-03-04 15:45:00,87.16,87.18,87.1,87.11,152700.0,55.7156,55.7284,55.6772,55.6836,152700.0
2015-03-04 15:50:00,87.1,87.12,87.02,87.05,247300.0,55.6772,55.69,55.6261,55.6453,247300.0
2015-03-04 15:55:00,87.05,87.19,87.04,87.19,540700.0,55.6453,55.7347,55.6389,55.7347,540700.0
2015-03-05 09:30:00,87.07,87.18,86.93,87.14,452000.0,55.658,55.7284,55.5685,55.7028,452000.0
2015-03-05 09:35:00,87.15,87.15,86.95,87.0,150600.0,55.7092,55.7092,55.5813,55.6133,150600.0
2015-03-05 09:40:00,87.0,87.08,86.93,86.99,145400.0,55.6133,55.6644,55.5685,55.6069,145400.0
2015-03-05 09:45:00,87.01,87.13,86.99,87.07,155000.0,55.6197,55.6964,55.6069,55.658,155000.0
2015-03-05 09:50:00,87.08,87.18,87.04,87.13,180100.0,55.6644,55.7284,55.6389,55.6964,180100.0
2015-03-05 09:55:00,87.13,87.19,87.05,87.16,244500.0,55.6964,55.7347,55.6453,55.7156,244500.0
2015-03-05 10:00:00,87.16,87.16,86.98,86.99,160000.0,55.7156,55.7156,55.6005,55.6069,160000.0
2015-03-05 10:05:00,86.98,87.06,86.97,86.98,235100.0,55.6005,55.6516,55.5941,55.6005,235100.0
2015-03-05 10:10:00,86.98,87.08,86.94,87.08,174900.0,55.6005,55.6644,55.5749,55.6644,174900.0
2015-03-05 10:15:00,87.08,87.09,87.01,87.02,123200.0,55.6644,55.6708,55.6197,55.6261,123200.0
2015-03-05 10:20:00,87.02,87.11,87.01,87.09,89000.0,55.6261,55.6836,55.6197,55.6708,89000.0
2015-03-05 10:25:00,87.09,87.18,87.08,87.12,134900.0,55.6708,55.7284,55.6644,55.69,134900.0
2015-03-05 10:30:00,87.11,87.13,87.03,87.05,173800.0,55.6836,55.6964,55.6325,55.6453,173800.0
2015-03-05 10:35:00,87.05,87.07,87.01,87.04,199600.0,55.6453,55.658,55.6197,55.6389,199600.0
2015-03-05 10:40:00,87.03,87.07,86.97,86.98,155900.0,55.6325,55.658,55.5941,55.6005,155900.0
2015-03-05 10:45:00,86.97,86.98,86.89,86.92,156800.0,55.5941,55.6005,55.543,55.5622,156800.0
2015-03-05 10:50:00,86.93,86.95,86.88,86.92,142400.0,55.5685,55.5813,55.5366,55.5622,142400.0
2015-03-05 10:55:00,86.93,86.96,86.91,86.94,156500.0,55.5685,55.5877,55.5558,55.5749,156500.0
2015-03-05 11:00:00,86.94,86.95,86.8,86.81,162700.0,55.5749,55.5813,55.4854,55.4918,162700.0
2015-03-05 11:05:00,86.82,86.87,86.71,86.72,197000.0,55.4982,55.5302,55.4279,55.4343,197000.0
2015-03-05 11:10:00,86.72,86.86,86.7,86.84,141800.0,55.4343,55.5238,55.4215,55.511,141800.0
2015-03-05 11:15:00,86.84,86.85,86.71,86.77,129300.0,55.511,55.5174,55.4279,55.4663,129300.0
2015-03-05 11:20:00,86.77,86.8,86.7,86.72,82400.0,55.4663,55.4854,55.4215,55.4343,82400.0
2015-03-05 11:25:00,86.71,86.77,86.71,86.75,102600.0,55.4279,55.4663,55.4279,55.4535,102600.0
2015-03-05 11:30:00,86.76,86.8,86.75,86.76,70900.0,55.4599,55.4854,55.4535,55.4599,70900.0
2015-03-05 11:35:00,86.77,86.81,86.73,86.73,107600.0,55.4663,55.4918,55.4407,55.4407,107600.0
2015-03-05 11:40:00,86.73,86.77,86.7,86.76,88900.0,55.4407,55.4663,55.4215,55.4599,88900.0
2015-03-05 11:45:00,86.76,86.77,86.71,86.72,69400.0,55.4599,55.4663,55.4279,55.4343,69400.0
2015-03-05 11:50:00,86.72,86.76,86.72,86.72,61200.0,55.4343,55.4599,55.4343,55.4343,61200.0
2015-03-05 11:55:00,86.73,86.77,86.71,86.75,62500.0,55.4407,55.4663,55.4279,55.4535,62500.0
2015-03-05 12:00:00,86.75,86.78,86.72,86.75,152800.0,55.4535,55.4727,55.4343,55.4535,152800.0
2015-03-05 12:05:00,86.75,86.82,86.73,86.8,70200.0,55.4535,55.4982,55.4407,55.4854,70200.0
2015-03-05 12:10:00,86.79,86.84,86.77,86.77,73400.0,55.479,55.511,55.4663,55.4663,73400.0
2015-03-05 12:15:00,86.77,86.77,86.72,86.73,85800.0,55.4663,55.4663,55.4343,55.4407,85800.0
2015-03-05 12:20:00,86.73,86.74,86.7,86.73,82300.0,55.4407,55.4471,55.4215,55.4407,82300.0
2015-03-05 12:25:00,86.73,86.73,86.65,86.66,97600.0,55.4407,55.4407,55.3896,55.3959,97600.0
2015-03-05 12:30:00,86.67,86.76,86.65,86.73,65200.0,55.4023,55.4599,55.3896,55.4407,65200.0
2015-03-05 12:35:00,86.74,86.79,86.7,86.77,60400.0,55.4471,55.479,55.4215,55.4663,60400.0
2015-03-05 12:40:00,86.76,86.85,86.76,86.84,79800.0,55.4599,55.5174,55.4599,55.511,79800.0
2015-03-05 12:45:00,86.84,86.88,86.76,86.77,89900.0,55.511,55.5366,55.4599,55.4663,89900.0
2015-03-05 12:50:00,86.76,86.76,86.69,86.73,96000.0,55.4599,55.4599,55.4151,55.4407,96000.0
2015-03-05 12:55:00,86.72,86.77,86.68,86.74,125300.0,55.4343,55.4663,55.4087,55.4471,125300.0
2015-03-05 13:00:00,86.73,86.79,86.73,86.78,50100.0,55.4407,55.479,55.4407,55.4727,50100.0
2015-03-05 13:05:00,86.78,86.83,86.77,86.79,48400.0,55.4727,55.5046,55.4663,55.479,48400.0
2015-03-05 13:10:00,86.79,86.87,86.77,86.87,52600.0,55.479,55.5302,55.4663,55.5302,52600.0
2015-03-05 13:15:00,86.86,86.87,86.84,86.85,52400.0,55.5238,55.5302,55.511,55.5174,52400.0
2015-03-05 13:20:00,86.85,86.9,86.78,86.9,73600.0,55.5174,55.5494,55.4727,55.5494,73600.0
2015-03-05 13:25:00,86.9,86.97,86.88,86.88,93800.0,55.5494,55.5941,55.5366,55.5366,93800.0
2015-03-05 13:30:00,86.89,86.91,86.84,86.84,59500.0,55.543,55.5558,55.511,55.511,59500.0
2015-03-05 13:35:00,86.85,86.89,86.8,86.88,80500.0,55.5174,55.543,55.4854,55.5366,80500.0
2015-03-05 13:40:00,86.88,86.88,86.79,86.83,67900.0,55.5366,55.5366,55.479,55.5046,67900.0
2015-03-05 13:45:00,86.82,86.88,86.8,86.81,73100.0,55.4982,55.5366,55.4854,55.4918,73100.0
2015-03-05 13:50:00,86.81,86.83,86.78,86.8,82900.0,55.4918,55.5046,55.4727,55.4854,82900.0
2015-03-05 13:55:00,86.8,86.88,86.79,86.87,58900.0,55.4854,55.5366,55.479,55.5302,58900.0
2015-03-05 14:00:00,86.87,86.93,86.84,86.86,85100.0,55.5302,55.5685,55.511,55.5238,85100.0
2015-03-05 14:05:00,86.86,86.91,86.84,86.88,54000.0,55.5238,55.5558,55.511,55.5366,54000.0
2015-03-05 14:10:00,86.88,86.9,86.86,86.86,62400.0,55.5366,55.5494,55.5238,55.5238,62400.0
2015-03-05 14:15:00,86.87,86.89,86.86,86.87,49900.0,55.5302,55.543,55.5238,55.5302,49900.0
2015-03-05 14:20:00,86.87,86.88,86.76,86.81,86100.0,55.5302,55.5366,55.4599,55.4918,86100.0
2015-03-05 14:25:00,86.82,86.9,86.8,86.86,65500.0,55.4982,55.5494,55.4854,55.5238,65500.0
2015-03-05 14:30:00,86.85,86.86,86.8,86.81,53800.0,55.5174,55.5238,55.4854,55.4918,53800.0
2015-03-05 14:35:00,86.81,86.82,86.75,86.76,62000.0,55.4918,55.4982,55.4535,55.4599,62000.0
2015-03-05 14:40:00,86.75,86.77,86.67,86.68,84800.0,55.4535,55.4663,55.4023,55.4087,84800.0
2015-03-05 14:45:00,86.69,86.75,86.68,86.69,58800.0,55.4151,55.4535,55.4087,55.4151,58800.0
2015-03-05 14:50:00,86.69,86.77,86.68,86.75,68600.0,55.4151,55.4663,55.4087,55.4535,68600.0
2015-03-05 14:55:00,86.75,86.77,86.66,86.66,75000.0,55.4535,55.4663,55.3959,55.3959,75000.0
2015-03-05 15:00:00,86.67,86.68,86.58,86.6,159300.0,55.4023,55.4087,55.3448,55.3576,159300.0
2015-03-05 15:05:00,86.6,86.6,86.52,86.56,118600.0,55.3576,55.3576,55.3065,55.332,118600.0
2015-03-05 15:10:00,86.56,86.59,86.54,86.56,82600.0,55.332,55.3512,55.3192,55.332,82600.0
2015-03-05 15:15:00,86.56,86.57,86.52,86.53,84700.0,55.332,55.3384,55.3065,55.3128,84700.0
2015-03-05 15:20:00,86.52,86.57,86.52,86.56,65400.0,55.3065,55.3384,55.3065,55.332,65400.0
2015-03-05 15:25:00,86.55,86.62,86.55,86.62,105200.0,55.3256,55.3704,55.3256,55.3704,105200.0
2015-03-05 15:30:00,86.62,86.64,86.56,86.62,171700.0,55.3704,55.3832,55.332,55.3704,171700.0
2015-03-05 15:35:00,86.63,86.68,86.62,86.66,154800.0,55.3768,55.4087,55.3704,55.3959,154800.0
2015-03-05 15:40:00,86.66,86.82,86.63,86.76,217400.0,55.3959,55.4982,55.3768,55.4599,217400.0
2015-03-05 15:45:00,86.76,86.78,86.72,86.75,206500.0,55.4599,55.4727,55.4343,55.4535,206500.0
2015-03-05 15:50:00,86.75,86.82,86.74,86.8,237500.0,55.4535,55.4982,55.4471,55.4854,237500.0
2015-03-05 15:55:00,86.79,86.85,86.72,86.72,592800.0,55.479,55.5174,55.4343,55.4343,592800.0
2015-03-06 09:30:00,86.41,86.6,86.25,86.34,522500.0,55.2361,55.3576,55.1339,55.1914,522500.0
2015-03-06 09:35:00,86.33,86.45,86.23,86.25,190900.0,55.185,55.2617,55.1211,55.1339,190900.0
2015-03-06 09:40:00,86.26,86.49,86.26,86.39,139200.0,55.1403,55.2873,55.1403,55.2234,139200.0
2015-03-06 09:45:00,86.41,86.57,86.34,86.52,136800.0,55.2361,55.3384,55.1914,55.3065,136800.0
2015-03-06 09:50:00,86.52,86.56,86.36,86.43,127200.0,55.3065,55.332,55.2042,55.2489,127200.0
2015-03-06 09:55:00,86.42,86.54,86.4,86.41,111800.0,55.2425,55.3192,55.2297,55.2361,111800.0
2015-03-06 10:00:00,86.41,86.46,86.33,86.35,152000.0,55.2361,55.2681,55.185,55.1978,152000.0
2015-03-06 10:05:00,86.36,86.39,86.26,86.27,150700.0,55.2042,55.2234,55.1403,55.1466,150700.0
2015-03-06 10:10:00,86.26,86.34,86.24,86.25,203100.0,55.1403,55.1914,55.1275,55.1339,203100.0
2015-03-06 10:15:00,86.24,86.28,86.21,86.26,118800.0,55.1275,55.153,55.1083,55.1403,118800.0
2015-03-06 10:20:00,86.26,86.41,86.23,86.4,137900.0,55.1403,55.2361,55.1211,55.2297,137900.0
2015-03-06 10:25:00,86.39,86.47,86.39,86.45,94900.0,55.2234,55.2745,55.2234,55.2617,94900.0
2015-03-06 10:30:00,86.45,86.48,86.4,86.45,116700.0,55.2617,55.2809,55.2297,55.2617,116700.0
2015-03-06 10:35:00,86.45,86.46,86.36,86.37,94600.0,55.2617,55.2681,55.2042,55.2106,94600.0
2015-03-06 10:40:00,86.37,86.38,86.25,86.26,90000.0,55.2106,55.217,55.1339,55.1403,90000.0
2015-03-06 10:45:00,86.25,86.28,86.18,86.25,147100.0,55.1339,55.153,55.0891,55.1339,147100.0
2015-03-06 10:50:00,86.24,86.26,86.18,86.22,98700.0,55.1275,55.1403,55.0891,55.1147,98700.0
2015-03-06 10:55:00,86.22,86.27,86.16,86.25,104200.0,55.1147,55.1466,55.0763,55.1339,104200.0
2015-03-06 11:00:00,86.26,86.28,86.15,86.15,112900.0,55.1403,55.153,55.0699,55.0699,112900.0
2015-03-06 11:05:00,86.16,86.16,86.05,86.07,220700.0,55.0763,55.0763,55.006,55.0188,220700.0
2015-03-06 11:10:00,86.06,86.13,86.01,86.08,210800.0,55.0124,55.0572,54.9804,55.0252,210800.0
2015-03-06 11:15:00,86.07,86.13,86.03,86.09,103100.0,55.0188,55.0572,54.9932,55.0316,103100.0
2015-03-06 11:20:00,86.09,86.1,86.05,86.06,134800.0,55.0316,55.038,55.006,55.0124,134800.0
2015-03-06 11:25:00,86.06,86.15,86.05,86.06,126700.0,55.0124,55.0699,55.006,55.0124,126700.0
2015-03-06 11:30:00,86.06,86.16,86.03,86.11,126300.0,55.0124,55.0763,54.9932,55.0444,126300.0
2015-03-06 11:35:00,86.1,86.11,86.05,86.1,96400.0,55.038,55.0444,55.006,55.038,96400.0
2015-03-06 11:40:00,86.1,86.12,86.02,86.04,91900.0,55.038,55.0508,54.9868,54.9996,91900.0
2015-03-06 11:45:00,86.04,86.08,86.02,86.05,111700.0,54.9996,55.0252,54.9868,55.006,111700.0
2015-03-06 11:50:00,86.04,86.1,86.03,86.07,91500.0,54.9996,55.038,54.9932,55.0188,91500.0
2015-03-06 11:55:00,86.07,86.08,86.02,86.06,75000.0,55.0188,55.0252,54.9868,55.0124,75000.0
2015-03-06 12:00:00,86.06,86.12,86.04,86.09,99400.0,55.0124,55.0508,54.9996,55.0316,99400.0
2015-03-06 12:05:00,86.09,86.13,86.06,86.1,76600.0,55.0316,55.0572,55.0124,55.038,76600.0
2015-03-06 12:10:00,86.11,86.12,86.01,86.03,81700.0,55.0444,55.0508,54.9804,54.9932,81700.0
2015-03-06 12:15:00,86.03,86.04,85.87,85.88,454700.0,54.9932,54.9996,54.891,54.8973,454700.0
2015-03-06 12:20:00,85.89,85.91,85.82,85.9,96100.0,54.9037,54.9165,54.859,54.9101,96100.0
2015-03-06 12:25:00,85.89,85.91,85.85,85.9,70000.0,54.9037,54.9165,54.8782,54.9101,70000.0
2015-03-06 12:30:00,85.89,85.99,85.87,85.99,89700.0,54.9037,54.9677,54.891,54.9677,89700.0
2015-03-06 12:35:00,85.98,86.03,85.95,86.02,77100.0,54.9613,54.9932,54.9421,54.9868,77100.0
2015-03-06 12:40:00,86.03,86.04,85.91,85.92,89900.0,54.9932,54.9996,54.9165,54.9229,89900.0
2015-03-06 12:45:00,85.92,85.97,85.9,85.96,46400.0,54.9229,54.9549,54.9101,54.9485,46400.0
2015-03-06 12:50:00,85.96,85.99,85.86,85.89,122100.0,54.9485,54.9677,54.8846,54.9037,122100.0
2015-03-06 12:55:00,85.88,85.9,85.76,85.8,194400.0,54.8973,54.9101,54.8206,54.8462,194400.0
2015-03-06 13:00:00,85.8,85.9,85.77,85.81,103200.0,54.8462,54.9101,54.827,54.8526,103200.0
2015-03-06 13:05:00,85.81,85.87,85.72,85.76,184500.0,54.8526,54.891,54.7951,54.8206,184500.0
2015-03-06 13:10:00,85.76,85.77,85.7,85.73,224300.0,54.8206,54.827,54.7823,54.8015,224300.0
2015-03-06 13:15:00,85.72,85.74,85.68,85.72,93600.0,54.7951,54.8079,54.7695,54.7951,93600.0
2015-03-06 13:20:00,85.73,85.74,85.65,85.65,200500.0,54.8015,54.8079,54.7503,54.7503,200500.0
2015-03-06 13:25:00,85.66,85.7,85.61,85.69,122500.0,54.7567,54.7823,54.7248,54.7759,122500.0
2015-03-06 13:30:00,85.68,85.69,85.6,85.6,199100.0,54.7695,54.7759,54.7184,54.7184,199100.0
2015-03-06 13:35:00,85.6,85.61,85.53,85.57,136700.0,54.7184,54.7248,54.6736,54.6992,136700.0
2015-03-06 13:40:00,85.57,85.58,85.51,85.57,111900.0,54.6992,54.7056,54.6608,54.6992,111900.0
2015-03-06 13:45:00,85.56,85.6,85.5,85.6,162000.0,54.6928,54.7184,54.6544,54.7184,162000.0
2015-03-06 13:50:00,85.59,85.73,85.59,85.69,122200.0,54.712,54.8015,54.712,54.7759,122200.0
2015-03-06 13:55:00,85.67,85.86,85.67,85.86,159900.0,54.7631,54.8846,54.7631,54.8846,159900.0
2015-03-06 14:00:00,85.85,85.95,85.83,85.92,97600.0,54.8782,54.9421,54.8654,54.9229,97600.0
2015-03-06 14:05:00,85.93,85.94,85.82,85.89,90800.0,54.9293,54.9357,54.859,54.9037,90800.0
2015-03-06 14:10:00,85.89,85.96,85.88,85.89,80600.0,54.9037,54.9485,54.8973,54.9037,80600.0
2015-03-06 14:15:00,85.9,85.91,85.76,85.78,104500.0,54.9101,54.9165,54.8206,54.8334,104500.0
2015-03-06 14:20:00,85.79,85.79,85.56,85.68,169200.0,54.8398,54.8398,54.6928,54.7695,169200.0
2015-03-06 14:25:00,85.67,85.75,85.63,85.7,90600.0,54.7631,54.8142,54.7375,54.7823,90600.0
2015-03-06 14:30:00,85.69,85.72,85.63,85.72,81300.0,54.7759,54.7951,54.7375,54.7951,81300.0
2015-03-06 14:35:00,85.72,85.75,85.53,85.54,122400.0,54.7951,54.8142,54.6736,54.68,122400.0
2015-03-06 14:40:00,85.53,85.57,85.5,85.56,156500.0,54.6736,54.6992,54.6544,54.6928,156500.0
2015-03-06 14:45:00,85.57,85.58,85.51,85.58,91500.0,54.6992,54.7056,54.6608,54.7056,91500.0
2015-03-06 14:50:00,85.59,85.65,85.53,85.62,84500.0,54.712,54.7503,54.6736,54.7311,84500.0
2015-03-06 14:55:00,85.63,85.66,85.53,85.54,84900.0,54.7375,54.7567,54.6736,54.68,84900.0
2015-03-06 15:00:00,85.54,85.82,85.53,85.82,141300.0,54.68,54.859,54.6736,54.859,141300.0
2015-03-06 15:05:00,85.82,85.86,85.69,85.78,127400.0,54.859,54.8846,54.7759,54.8334,127400.0
2015-03-06 15:10:00,85.78,85.8,85.62,85.71,146800.0,54.8334,54.8462,54.7311,54.7887,146800.0
2015-03-06 15:15:00,85.72,85.77,85.65,85.77,127100.0,54.7951,54.827,54.7503,54.827,127100.0
2015-03-06 15:20:00,85.77,85.77,85.63,85.7,144200.0,54.827,54.827,54.7375,54.7823,144200.0
2015-03-06 15:25:00,85.71,85.73,85.55,85.62,183700.0,54.7887,54.8015,54.6864,54.7311,183700.0
2015-03-06 15:30:00,85.63,85.74,85.54,85.55,265200.0,54.7375,54.8079,54.68,54.6864,265200.0
2015-03-06 15:35:00,85.56,85.63,85.43,85.44,354200.0,54.6928,54.7375,54.6097,54.6161,354200.0
2015-03-06 15:40:00,85.43,85.44,85.32,85.33,380400.0,54.6097,54.6161,54.5394,54.5458,380400.0
2015-03-06 15:45:00,85.33,85.51,85.32,85.45,288900.0,54.5458,54.6608,54.5394,54.6225,288900.0
2015-03-06 15:50:00,85.45,85.51,85.39,85.42,531200.0,54.6225,54.6608,54.5841,54.6033,531200.0
2015-03-06 15:55:00,85.43,85.65,85.4,85.61,799000.0,54.6097,54.7503,54.5905,54.7248,799000.0
2015-03-09 09:30:00,86.2,86.2,85.8,86.05,355500.0,55.1019,55.1019,54.8462,55.006,355500.0
2015-03-09 09:35:00,86.05,86.15,85.67,85.68,253600.0,55.006,55.0699,54.7631,54.7695,253600.0
2015-03-09 09:40:00,85.67,85.8,85.66,85.73,173700.0,54.7631,54.8462,54.7567,54.8015,173700.0
2015-03-09 09:45:00,85.73,85.74,85.51,85.53,153100.0,54.8015,54.8079,54.6608,54.6736,153100.0
2015-03-09 09:50:00,85.53,85.61,85.47,85.47,202200.0,54.6736,54.7248,54.6353,54.6353,202200.0
2015-03-09 09:55:00,85.47,85.49,85.37,85.45,175100.0,54.6353,54.648,54.5713,54.6225,175100.0
2015-03-09 10:00:00,85.45,85.69,85.45,85.66,215600.0,54.6225,54.7759,54.6225,54.7567,215600.0
2015-03-09 10:05:00,85.66,85.84,85.66,85.72,182200.0,54.7567,54.8718,54.7567,54.7951,182200.0
2015-03-09 10:10:00,85.72,85.9,85.59,85.88,194100.0,54.7951,54.9101,54.712,54.8973,194100.0
2015-03-09 10:15:00,85.89,86.03,85.79,86.02,123500.0,54.9037,54.9932,54.8398,54.9868,123500.0
2015-03-09 10:20:00,86.03,86.04,85.9,85.95,133000.0,54.9932,54.9996,54.9101,54.9421,133000.0
2015-03-09 10:25:00,85.95,85.97,85.8,85.89,122700.0,54.9421,54.9549,54.8462,54.9037,122700.0
2015-03-09 10:30:00,85.89,86.06,85.85,86.06,161600.0,54.9037,55.0124,54.8782,55.0124,161600.0
2015-03-09 10:35:00,86.07,86.18,86.07,86.11,190000.0,55.0188,55.0891,55.0188,55.0444,190000.0
2015-03-09 10:40:00,86.12,86.29,86.06,86.27,167600.0,55.0508,55.1594,55.0124,55.1466,167600.0
2015-03-09 10:45:00,86.27,86.31,86.2,86.28,155100.0,55.1466,55.1722,55.1019,55.153,155100.0
2015-03-09 10:50:00,86.29,86.38,86.28,86.29,163000.0,55.1594,55.217,55.153,55.1594,163000.0
2015-03-09 10:55:00,86.3,86.31,86.13,86.14,149900.0,55.1658,55.1722,55.0572,55.0635,149900.0
2015-03-09 11:00:00,86.13,86.22,86.08,86.14,183200.0,55.0572,55.1147,55.0252,55.0635,183200.0
2015-03-09 11:05:00,86.14,86.19,86.13,86.15,144200.0,55.0635,55.0955,55.0572,55.0699,144200.0
2015-03-09 11:10:00,86.15,86.18,86.07,86.12,152800.0,55.0699,55.0891,55.0188,55.0508,152800.0
2015-03-09 11:15:00,86.11,86.2,86.11,86.17,85000.0,55.0444,55.1019,55.0444,55.0827,85000.0
2015-03-09 11:20:00,86.17,86.2,86.08,86.09,94800.0,55.0827,55.1019,55.0252,55.0316,94800.0
2015-03-09 11:25:00,86.09,86.12,86.05,86.1,82900.0,55.0316,55.0508,55.006,55.038,82900.0
2015-03-09 11:30:00,86.09,86.16,86.07,86.13,91100.0,55.0316,55.0763,55.0188,55.0572,91100.0
2015-03-09 11:35:00,86.13,86.19,86.08,86.08,122800.0,55.0572,55.0955,55.0252,55.0252,122800.0
2015-03-09 11:40:00,86.08,86.08,86.0,86.01,176000.0,55.0252,55.0252,54.9741,54.9804,176000.0
2015-03-09 11:45:00,86.01,86.02,85.91,85.92,184200.0,54.9804,54.9868,54.9165,54.9229,184200.0
2015-03-09 11:50:00,85.93,85.94,85.8,85.82,139600.0,54.9293,54.9357,54.8462,54.859,139600.0
2015-03-09 11:55:00,85.82,85.83,85.8,85.82,92800.0,54.859,54.8654,54.8462,54.859,92800.0
2015-03-09 12:00:00,85.82,85.87,85.8,85.8,105000.0,54.859,54.891,54.8462,54.8462,105000.0
2015-03-09 12:05:00,85.8,85.84,85.79,85.8,146900.0,54.8462,54.8718,54.8398,54.8462,146900.0
2015-03-09 12:10:00,85.8,85.82,85.77,85.79,79300.0,54.8462,54.859,54.827,54.8398,79300.0
2015-03-09 12:15:00,85.8,85.83,85.75,85.8,92100.0,54.8462,54.8654,54.8142,54.8462,92100.0
2015-03-09 12:20:00,85.81,85.84,85.79,85.83,81000.0,54.8526,54.8718,54.8398,54.8654,81000.0
2015-03-09 12:25:00,85.83,85.83,85.75,85.77,89300.0,54.8654,54.8654,54.8142,54.827,89300.0
2015-03-09 12:30:00,85.77,85.85,85.76,85.83,69400.0,54.827,54.8782,54.8206,54.8654,69400.0
2015-03-09 12:35:00,85.83,85.9,85.8,85.88,122000.0,54.8654,54.9101,54.8462,54.8973,122000.0
2015-03-09 12:40:00,85.89,85.91,85.84,85.88,61900.0,54.9037,54.9165,54.8718,54.8973,61900.0
2015-03-09 12:45:00,85.88,85.95,85.85,85.85,124400.0,54.8973,54.9421,54.8782,54.8782,124400.0
2015-03-09 12:50:00,85.86,85.89,85.82,85.84,70000.0,54.8846,54.9037,54.859,54.8718,70000.0
2015-03-09 12:55:00,85.85,85.88,85.82,85.83,72400.0,54.8782,54.8973,54.859,54.8654,72400.0
2015-03-09 13:00:00,85.83,85.85,85.71,85.71,225700.0,54.8654,54.8782,54.7887,54.7887,225700.0
2015-03-09 13:05:00,85.72,85.72,85.57,85.58,181400.0,54.7951,54.7951,54.6992,54.7056,181400.0
2015-03-09 13:10:00,85.58,85.67,85.57,85.62,104500.0,54.7056,54.7631,54.6992,54.7311,104500.0
2015-03-09 13:15:00,85.63,85.63,85.56,85.58,180700.0,54.7375,54.7375,54.6928,54.7056,180700.0
2015-03-09 13:20:00,85.58,85.7,85.57,85.65,104400.0,54.7056,54.7823,54.6992,54.7503,104400.0
2015-03-09 13:25:00,85.66,85.67,85.57,85.59,123400.0,54.7567,54.7631,54.6992,54.712,123400.0
2015-03-09 13:30:00,85.58,85.75,85.57,85.63,121400.0,54.7056,54.8142,54.6992,54.7375,121400.0
2015-03-09 13:35:00,85.64,85.65,85.56,85.58,97900.0,54.7439,54.7503,54.6928,54.7056,97900.0
2015-03-09 13:40:00,85.57,85.67,85.57,85.61,90400.0,54.6992,54.7631,54.6992,54.7248,90400.0
2015-03-09 13:45:00,85.6,85.63,85.59,85.59,106600.0,54.7184,54.7375,54.712,54.712,106600.0
2015-03-09 13:50:00,85.59,85.62,85.5,85.5,133600.0,54.712,54.7311,54.6544,54.6544,133600.0
2015-03-09 13:55:00,85.51,85.51,85.41,85.43,199500.0,54.6608,54.6608,54.5969,54.6097,199500.0
2015-03-09 14:00:00,85.42,85.47,85.42,85.43,182900.0,54.6033,54.6353,54.6033,54.6097,182900.0
2015-03-09 14:05:00,85.44,85.48,85.42,85.44,120600.0,54.6161,54.6417,54.6033,54.6161,120600.0
2015-03-09 14:10:00,85.44,85.46,85.39,85.39,150600.0,54.6161,54.6289,54.5841,54.5841,150600.0
2015-03-09 14:15:00,85.4,85.42,85.37,85.37,106500.0,54.5905,54.6033,54.5713,54.5713,106500.0
2015-03-09 14:20:00,85.37,85.39,85.34,85.35,129100.0,54.5713,54.5841,54.5522,54.5586,129100.0
2015-03-09 14:25:00,85.36,85.38,85.21,85.26,239100.0,54.5649,54.5777,54.4691,54.501,239100.0
2015-03-09 14:30:00,85.26,85.3,85.2,85.21,130900.0,54.501,54.5266,54.4627,54.4691,130900.0
2015-03-09 14:35:00,85.21,85.23,85.12,85.15,204200.0,54.4691,54.4818,54.4115,54.4307,204200.0
2015-03-09 14:40:00,85.15,85.22,85.14,85.21,125700.0,54.4307,54.4755,54.4243,54.4691,125700.0
2015-03-09 14:45:00,85.21,85.39,85.19,85.37,148100.0,54.4691,54.5841,54.4563,54.5713,148100.0
2015-03-09 14:50:00,85.37,85.46,85.37,85.41,146200.0,54.5713,54.6289,54.5713,54.5969,146200.0
2015-03-09 14:55:00,85.41,85.5,85.41,85.48,142900.0,54.5969,54.6544,54.5969,54.6417,142900.0
2015-03-09 15:00:00,85.47,85.52,85.44,85.51,134500.0,54.6353,54.6672,54.6161,54.6608,134500.0
2015-03-09 15:05:00,85.52,85.6,85.49,85.57,103300.0,54.6672,54.7184,54.648,54.6992,103300.0
2015-03-09 15:10:00,85.58,85.62,85.53,85.58,90400.0,54.7056,54.7311,54.6736,54.7056,90400.0
2015-03-09 15:15:00,85.58,85.59,85.49,85.5,165800.0,54.7056,54.712,54.648,54.6544,165800.0
2015-03-09 15:20:00,85.49,85.54,85.43,85.48,121100.0,54.648,54.68,54.6097,54.6417,121100.0
2015-03-09 15:25:00,85.48,85.5,85.41,85.48,142500.0,54.6417,54.6544,54.5969,54.6417,142500.0
2015-03-09 15:30:00,85.48,85.62,85.47,85.6,208200.0,54.6417,54.7311,54.6353,54.7184,208200.0
2015-03-09 15:35:00,85.6,85.62,85.46,85.48,160400.0,54.7184,54.7311,54.6289,54.6417,160400.0
2015-03-09 15:40:00,85.48,85.51,85.42,85.42,208400.0,54.6417,54.6608,54.6033,54.6033,208400.0
2015-03-09 15:45:00,85.43,85.54,85.4,85.41,319800.0,54.6097,54.68,54.5905,54.5969,319800.0
2015-03-09 15:50:00,85.41,85.42,85.23,85.29,448300.0,54.5969,54.6033,54.4818,54.5202,448300.0
2015-03-09 15:55:00,85.29,85.3,85.16,85.16,610700.0,54.5202,54.5266,54.4371,54.4371,610700.0
2015-03-10 09:30:00,84.7,85.53,84.62,85.3,1054600.0,54.1431,54.6736,54.0919,54.5266,1054600.0
2015-03-10 09:35:00,85.3,85.39,85.16,85.23,269400.0,54.5266,54.5841,54.4371,54.4818,269400.0
2015-03-10 09:40:00,85.23,85.43,85.17,85.22,257700.0,54.4818,54.6097,54.4435,54.4755,257700.0
2015-03-10 09:45:00,85.21,85.42,85.14,85.3,182400.0,54.4691,54.6033,54.4243,54.5266,182400.0
2015-03-10 09:50:00,85.3,85.37,85.15,85.36,223100.0,54.5266,54.5713,54.4307,54.5649,223100.0
2015-03-10 09:55:00,85.37,85.44,85.22,85.32,216900.0,54.5713,54.6161,54.4755,54.5394,216900.0
2015-03-10 10:00:00,85.33,85.53,85.24,85.32,238400.0,54.5458,54.6736,54.4882,54.5394,238400.0
2015-03-10 10:05:00,85.33,85.33,85.04,85.04,169100.0,54.5458,54.5458,54.3604,54.3604,169100.0
2015-03-10 10:10:00,85.06,85.06,84.82,84.91,220700.0,54.3732,54.3732,54.2198,54.2773,220700.0
2015-03-10 10:15:00,84.9,84.95,84.8,84.92,188700.0,54.2709,54.3029,54.207,54.2837,188700.0
2015-03-10 10:20:00,84.92,85.05,84.77,84.77,134100.0,54.2837,54.3668,54.1878,54.1878,134100.0
2015-03-10 10:25:00,84.78,84.81,84.65,84.73,155700.0,54.1942,54.2134,54.1111,54.1622,155700.0
2015-03-10 10:30:00,84.73,84.79,84.62,84.78,129800.0,54.1622,54.2006,54.0919,54.1942,129800.0
2015-03-10 10:35:00,84.78,84.85,84.69,84.79,118900.0,54.1942,54.2389,54.1367,54.2006,118900.0
2015-03-10 10:40:00,84.78,84.89,84.7,84.83,144900.0,54.1942,54.2645,54.1431,54.2262,144900.0
2015-03-10 10:45:00,84.85,85.04,84.81,85.01,96200.0,54.2389,54.3604,54.2134,54.3412,96200.0
2015-03-10 10:50:00,85.0,85.09,84.98,85.03,127700.0,54.3348,54.3924,54.322,54.354,127700.0
2015-03-10 10:55:00,85.04,85.15,85.02,85.02,147700.0,54.3604,54.4307,54.3476,54.3476,147700.0
2015-03-10 11:00:00,85.03,85.14,84.98,85.06,169100.0,54.354,54.4243,54.322,54.3732,169100.0
2015-03-10 11:05:00,85.06,85.13,84.93,84.94,188300.0,54.3732,54.4179,54.2901,54.2965,188300.0
2015-03-10 11:10:00,84.94,85.07,84.9,85.06,107800.0,54.2965,54.3796,54.2709,54.3732,107800.0
2015-03-10 11:15:00,85.08,85.1,84.99,85.0,101900.0,54.386,54.3987,54.3284,54.3348,101900.0
2015-03-10 11:20:00,85.0,85.05,84.95,84.97,129000.0,54.3348,54.3668,54.3029,54.3156,129000.0
2015-03-10 11:25:00,84.95,85.06,84.89,84.91,96700.0,54.3029,54.3732,54.2645,54.2773,96700.0
2015-03-10 11:30:00,84.91,84.91,84.81,84.83,138700.0,54.2773,54.2773,54.2134,54.2262,138700.0
2015-03-10 11:35:00,84.83,84.9,84.76,84.78,127500.0,54.2262,54.2709,54.1814,54.1942,127500.0
2015-03-10 11:40:00,84.78,84.82,84.64,84.69,136600.0,54.1942,54.2198,54.1047,54.1367,136600.0
2015-03-10 11:45:00,84.69,84.76,84.67,84.72,120600.0,54.1367,54.1814,54.1239,54.1558,120600.0
2015-03-10 11:50:00,84.71,84.83,84.68,84.69,110800.0,54.1494,54.2262,54.1303,54.1367,110800.0
2015-03-10 11:55:00,84.7,84.78,84.58,84.6,131200.0,54.1431,54.1942,54.0663,54.0791,131200.0
2015-03-10 12:00:00,84.59,84.61,84.49,84.56,248200.0,54.0727,54.0855,54.0088,54.0536,248200.0
2015-03-10 12:05:00,84.56,84.64,84.55,84.62,129600.0,54.0536,54.1047,54.0472,54.0919,129600.0
2015-03-10 12:10:00,84.61,84.71,84.61,84.68,96700.0,54.0855,54.1494,54.0855,54.1303,96700.0
2015-03-10 12:15:00,84.69,84.7,84.6,84.68,112300.0,54.1367,54.1431,54.0791,54.1303,112300.0
2015-03-10 12:20:00,84.66,84.67,84.49,84.5,142500.0,54.1175,54.1239,54.0088,54.0152,142500.0
2015-03-10 12:25:00,84.51,84.63,84.49,84.53,104000.0,54.0216,54.0983,54.0088,54.0344,104000.0
2015-03-10 12:30:00,84.53,84.64,84.49,84.59,139000.0,54.0344,54.1047,54.0088,54.0727,139000.0
2015-03-10 12:35:00,84.59,84.74,84.56,84.68,111700.0,54.0727,54.1686,54.0536,54.1303,111700.0
2015-03-10 12:40:00,84.7,84.71,84.61,84.61,87400.0,54.1431,54.1494,54.0855,54.0855,87400.0
2015-03-10 12:45:00,84.62,84.63,84.53,84.58,84200.0,54.0919,54.0983,54.0344,54.0663,84200.0
2015-03-10 12:50:00,84.58,84.61,84.51,84.53,86300.0,54.0663,54.0855,54.0216,54.0344,86300.0
2015-03-10 12:55:00,84.54,84.65,84.52,84.56,90600.0,54.0408,54.1111,54.028,54.0536,90600.0
2015-03-10 13:00:00,84.56,84.64,84.55,84.61,112200.0,54.0536,54.1047,54.0472,54.0855,112200.0
2015-03-10 13:05:00,84.61,84.66,84.58,84.63,85200.0,54.0855,54.1175,54.0663,54.0983,85200.0
2015-03-10 13:10:00,84.62,84.67,84.56,84.56,126800.0,54.0919,54.1239,54.0536,54.0536,126800.0
2015-03-10 13:15:00,84.56,84.61,84.52,84.53,90900.0,54.0536,54.0855,54.028,54.0344,90900.0
2015-03-10 13:20:00,84.54,84.63,84.53,84.61,111100.0,54.0408,54.0983,54.0344,54.0855,111100.0
2015-03-10 13:25:00,84.6,84.65,84.57,84.6,99400.0,54.0791,54.1111,54.06,54.0791,99400.0
2015-03-10 13:30:00,84.56,84.58,84.51,84.54,95800.0,54.0536,54.0663,54.0216,54.0408,95800.0
2015-03-10 13:35:00,84.54,84.58,84.51,84.52,147700.0,54.0408,54.0663,54.0216,54.028,147700.0
2015-03-10 13:40:00,84.52,84.55,84.5,84.54,116000.0,54.028,54.0472,54.0152,54.0408,116000.0
2015-03-10 13:45:00,84.55,84.6,84.53,84.59,69500.0,54.0472,54.0791,54.0344,54.0727,69500.0
2015-03-10 13:50:00,84.59,84.64,84.54,84.57,90900.0,54.0727,54.1047,54.0408,54.06,90900.0
2015-03-10 13:55:00,84.58,84.6,84.52,84.54,92400.0,54.0663,54.0791,54.028,54.0408,92400.0
2015-03-10 14:00:00,84.54,84.57,84.51,84.55,67500.0,54.0408,54.06,54.0216,54.0472,67500.0
2015-03-10 14:05:00,84.56,84.63,84.54,84.63,134400.0,54.0536,54.0983,54.0408,54.0983,134400.0
2015-03-10 14:10:00,84.62,84.65,84.44,84.44,252900.0,54.0919,54.1111,53.9769,53.9769,252900.0
2015-03-10 14:15:00,84.45,84.51,84.4,84.43,117600.0,53.9832,54.0216,53.9513,53.9705,117600.0
2015-03-10 14:20:00,84.43,84.46,84.37,84.4,189800.0,53.9705,53.9896,53.9321,53.9513,189800.0
2015-03-10 14:25:00,84.39,84.46,84.38,84.4,126700.0,53.9449,53.9896,53.9385,53.9513,126700.0
2015-03-10 14:30:00,84.4,84.49,84.39,84.44,112800.0,53.9513,54.0088,53.9449,53.9769,112800.0
2015-03-10 14:35:00,84.45,84.45,84.37,84.42,102600.0,53.9832,53.9832,53.9321,53.9641,102600.0
2015-03-10 14:40:00,84.42,84.42,84.35,84.38,105900.0,53.9641,53.9641,53.9193,53.9385,105900.0
2015-03-10 14:45:00,84.37,84.51,84.37,84.39,158700.0,53.9321,54.0216,53.9321,53.9449,158700.0
2015-03-10 14:50:00,84.39,84.5,84.39,84.44,111800.0,53.9449,54.0152,53.9449,53.9769,111800.0
2015-03-10 14:55:00,84.43,84.48,84.36,84.43,144000.0,53.9705,54.0024,53.9257,53.9705,144000.0
2015-03-10 15:00:00,84.43,84.5,84.39,84.45,177300.0,53.9705,54.0152,53.9449,53.9832,177300.0
2015-03-10 15:05:00,84.44,84.51,84.44,84.5,111400.0,53.9769,54.0216,53.9769,54.0152,111400.0
2015-03-10 15:10:00,84.5,84.54,84.43,84.44,145000.0,54.0152,54.0408,53.9705,53.9769,145000.0
2015-03-10 15:15:00,84.43,84.63,84.42,84.59,184900.0,53.9705,54.0983,53.9641,54.0727,184900.0
2015-03-10 15:20:00,84.6,84.71,84.6,84.71,138500.0,54.0791,54.1494,54.0791,54.1494,138500.0
2015-03-10 15:25:00,84.71,84.71,84.51,84.56,163400.0,54.1494,54.1494,54.0216,54.0536,163400.0
2015-03-10 15:30:00,84.56,84.58,84.45,84.49,176600.0,54.0536,54.0663,53.9832,54.0088,176600.0
2015-03-10 15:35:00,84.49,84.57,84.47,84.48,130600.0,54.0088,54.06,53.996,54.0024,130600.0
2015-03-10 15:40:00,84.48,84.56,84.46,84.48,136800.0,54.0024,54.0536,53.9896,54.0024,136800.0
2015-03-10 15:45:00,84.47,84.57,84.45,84.48,201600.0,53.996,54.06,53.9832,54.0024,201600.0
2015-03-10 15:50:00,84.48,84.53,84.46,84.52,236500.0,54.0024,54.0344,53.9896,54.028,236500.0
2015-03-10 15:55:00,84.52,84.52,84.24,84.31,1351200.0,54.028,54.028,53.849,53.8938,1351200.0
2015-03-11 09:30:00,84.93,84.93,84.55,84.67,631300.0,54.2901,54.2901,54.0472,54.1239,631300.0
2015-03-11 09:35:00,84.66,84.78,84.51,84.64,182300.0,54.1175,54.1942,54.0216,54.1047,182300.0
2015-03-11 09:40:00,84.64,84.69,84.52,84.68,99900.0,54.1047,54.1367,54.028,54.1303,99900.0
2015-03-11 09:45:00,84.69,84.69,84.4,84.4,169700.0,54.1367,54.1367,53.9513,53.9513,169700.0
2015-03-11 09:50:00,84.4,84.43,84.2,84.23,226100.0,53.9513,53.9705,53.8234,53.8426,226100.0
2015-03-11 09:55:00,84.23,84.34,84.17,84.26,106800.0,53.8426,53.9129,53.8043,53.8618,106800.0
2015-03-11 10:00:00,84.28,84.55,84.26,84.35,296500.0,53.8746,54.0472,53.8618,53.9193,296500.0
2015-03-11 10:05:00,84.36,84.4,84.28,84.31,173000.0,53.9257,53.9513,53.8746,53.8938,173000.0
2015-03-11 10:10:00,84.32,84.36,84.17,84.2,126700.0,53.9001,53.9257,53.8043,53.8234,126700.0
2015-03-11 10:15:00,84.19,84.28,84.15,84.26,95900.0,53.817,53.8746,53.7915,53.8618,95900.0
2015-03-11 10:20:00,84.26,84.43,84.24,84.42,104800.0,53.8618,53.9705,53.849,53.9641,104800.0
2015-03-11 10:25:00,84.42,84.43,84.34,84.37,88700.0,53.9641,53.9705,53.9129,53.9321,88700.0
2015-03-11 10:30:00,84.36,84.38,84.23,84.27,274600.0,53.9257,53.9385,53.8426,53.8682,274600.0
2015-03-11 10:35:00,84.27,84.27,84.03,84.06,138100.0,53.8682,53.8682,53.7148,53.7339,138100.0
2015-03-11 10:40:00,84.05,84.11,84.03,84.08,124400.0,53.7276,53.7659,53.7148,53.7467,124400.0
2015-03-11 10:45:00,84.08,84.19,84.07,84.11,104000.0,53.7467,53.817,53.7403,53.7659,104000.0
2015-03-11 10:50:00,84.11,84.28,84.08,84.26,119100.0,53.7659,53.8746,53.7467,53.8618,119100.0
2015-03-11 10:55:00,84.26,84.28,84.15,84.15,67900.0,53.8618,53.8746,53.7915,53.7915,67900.0
2015-03-11 11:00:00,84.15,84.3,84.14,84.25,161000.0,53.7915,53.8874,53.7851,53.8554,161000.0
2015-03-11 11:05:00,84.24,84.29,84.16,84.29,97000.0,53.849,53.881,53.7979,53.881,97000.0
2015-03-11 11:10:00,84.29,84.46,84.28,84.43,260900.0,53.881,53.9896,53.8746,53.9705,260900.0
2015-03-11 11:15:00,84.43,84.52,84.39,84.47,186100.0,53.9705,54.028,53.9449,53.996,186100.0
2015-03-11 11:20:00,84.47,84.53,84.4,84.42,123400.0,53.996,54.0344,53.9513,53.9641,123400.0
2015-03-11 11:25:00,84.4,84.63,84.4,84.62,161800.0,53.9513,54.0983,53.9513,54.0919,161800.0
2015-03-11 11:30:00,84.62,84.66,84.54,84.55,205500.0,54.0919,54.1175,54.0408,54.0472,205500.0
2015-03-11 11:35:00,84.56,84.58,84.47,84.5,85500.0,54.0536,54.0663,53.996,54.0152,85500.0
2015-03-11 11:40:00,84.5,84.61,84.48,84.54,111500.0,54.0152,54.0855,54.0024,54.0408,111500.0
2015-03-11 11:45:00,84.54,84.67,84.54,84.61,172400.0,54.0408,54.1239,54.0408,54.0855,172400.0
2015-03-11 11:50:00,84.61,84.62,84.54,84.56,120600.0,54.0855,54.0919,54.0408,54.0536,120600.0
2015-03-11 11:55:00,84.56,84.57,84.46,84.55,107100.0,54.0536,54.06,53.9896,54.0472,107100.0
2015-03-11 12:00:00,84.54,84.6,84.52,84.6,119300.0,54.0408,54.0791,54.028,54.0791,119300.0
2015-03-11 12:05:00,84.6,84.61,84.44,84.47,79100.0,54.0791,54.0855,53.9769,53.996,79100.0
2015-03-11 12:10:00,84.47,84.66,84.41,84.66,171800.0,53.996,54.1175,53.9577,54.1175,171800.0
2015-03-11 12:15:00,84.65,84.66,84.57,84.58,97600.0,54.1111,54.1175,54.06,54.0663,97600.0
2015-03-11 12:20:00,84.58,84.58,84.42,84.45,82500.0,54.0663,54.0663,53.9641,53.9832,82500.0
2015-03-11 12:25:00,84.45,84.46,84.38,84.45,86000.0,53.9832,53.9896,53.9385,53.9832,86000.0
2015-03-11 12:30:00,84.45,84.48,84.38,84.44,73800.0,53.9832,54.0024,53.9385,53.9769,73800.0
2015-03-11 12:35:00,84.44,84.49,84.37,84.49,66600.0,53.9769,54.0088,53.9321,54.0088,66600.0
2015-03-11 12:40:00,84.49,84.62,84.49,84.61,76000.0,54.0088,54.0919,54.0088,54.0855,76000.0
2015-03-11 12:45:00,84.61,84.61,84.51,84.53,65000.0,54.0855,54.0855,54.0216,54.0344,65000.0
2015-03-11 12:50:00,84.54,84.59,84.48,84.57,83000.0,54.0408,54.0727,54.0024,54.06,83000.0
2015-03-11 12:55:00,84.56,84.57,84.45,84.49,44500.0,54.0536,54.06,53.9832,54.0088,44500.0
2015-03-11 13:00:00,84.49,84.49,84.36,84.37,86900.0,54.0088,54.0088,53.9257,53.9321,86900.0
2015-03-11 13:05:00,84.37,84.56,84.36,84.54,59000.0,53.9321,54.0536,53.9257,54.0408,59000.0
2015-03-11 13:10:00,84.54,84.61,84.52,84.56,63200.0,54.0408,54.0855,54.028,54.0536,63200.0
2015-03-11 13:15:00,84.57,84.64,84.56,84.64,113500.0,54.06,54.1047,54.0536,54.1047,113500.0
2015-03-11 13:20:00,84.64,84.64,84.53,84.53,71600.0,54.1047,54.1047,54.0344,54.0344,71600.0
2015-03-11 13:25:00,84.53,84.57,84.46,84.49,59100.0,54.0344,54.06,53.9896,54.0088,59100.0
2015-03-11 13:30:00,84.48,84.49,84.39,84.42,72300.0,54.0024,54.0088,53.9449,53.9641,72300.0
2015-03-11 13:35:00,84.41,84.44,84.37,84.42,47100.0,53.9577,53.9769,53.9321,53.9641,47100.0
2015-03-11 13:40:00,84.43,84.44,84.33,84.33,67900.0,53.9705,53.9769,53.9065,53.9065,67900.0
2015-03-11 13:45:00,84.33,84.34,84.24,84.29,112400.0,53.9065,53.9129,53.849,53.881,112400.0
2015-03-11 13:50:00,84.28,84.39,84.28,84.38,84300.0,53.8746,53.9449,53.8746,53.9385,84300.0
2015-03-11 13:55:00,84.38,84.45,84.36,84.42,64000.0,53.9385,53.9832,53.9257,53.9641,64000.0
2015-03-11 14:00:00,84.41,84.54,84.39,84.53,81500.0,53.9577,54.0408,53.9449,54.0344,81500.0
2015-03-11 14:05:00,84.53,84.58,84.51,84.54,86600.0,54.0344,54.0663,54.0216,54.0408,86600.0
2015-03-11 14:10:00,84.55,84.56,84.45,84.46,82700.0,54.0472,54.0536,53.9832,53.9896,82700.0
2015-03-11 14:15:00,84.45,84.63,84.37,84.54,202300.0,53.9832,54.0983,53.9321,54.0408,202300.0
2015-03-11 14:20:00,84.53,84.59,84.47,84.52,90800.0,54.0344,54.0727,53.996,54.028,90800.0
2015-03-11 14:25:00,84.52,84.58,84.49,84.52,84300.0,54.028,54.0663,54.0088,54.028,84300.0
2015-03-11 14:30:00,84.52,84.54,84.42,84.46,102600.0,54.028,54.0408,53.9641,53.9896,102600.0
2015-03-11 14:35:00,84.46,84.56,84.42,84.54,88800.0,53.9896,54.0536,53.9641,54.0408,88800.0
2015-03-11 14:40:00,84.54,84.55,84.35,84.43,90500.0,54.0408,54.0472,53.9193,53.9705,90500.0
2015-03-11 14:45:00,84.42,84.49,84.38,84.45,65500.0,53.9641,54.0088,53.9385,53.9832,65500.0
2015-03-11 14:50:00,84.46,84.51,84.42,84.49,76400.0,53.9896,54.0216,53.9641,54.0088,76400.0
2015-03-11 14:55:00,84.49,84.51,84.42,84.42,88500.0,54.0088,54.0216,53.9641,53.9641,88500.0
2015-03-11 15:00:00,84.44,84.46,84.35,84.36,102600.0,53.9769,53.9896,53.9193,53.9257,102600.0
2015-03-11 15:05:00,84.36,84.38,84.27,84.28,113800.0,53.9257,53.9385,53.8682,53.8746,113800.0
2015-03-11 15:10:00,84.28,84.3,84.22,84.22,127000.0,53.8746,53.8874,53.8362,53.8362,127000.0
2015-03-11 15:15:00,84.22,84.28,84.2,84.22,174200.0,53.8362,53.8746,53.8234,53.8362,174200.0
2015-03-11 15:20:00,84.22,84.22,84.12,84.13,136000.0,53.8362,53.8362,53.7723,53.7787,136000.0
2015-03-11 15:25:00,84.13,84.16,84.04,84.06,182300.0,53.7787,53.7979,53.7212,53.7339,182300.0
2015-03-11 15:30:00,84.05,84.13,84.03,84.11,194200.0,53.7276,53.7787,53.7148,53.7659,194200.0
2015-03-11 15:35:00,84.11,84.15,84.07,84.12,135200.0,53.7659,53.7915,53.7403,53.7723,135200.0
2015-03-11 15:40:00,84.12,84.21,84.03,84.21,203300.0,53.7723,53.8298,53.7148,53.8298,203300.0
2015-03-11 15:45:00,84.22,84.23,84.11,84.13,199100.0,53.8362,53.8426,53.7659,53.7787,199100.0
2015-03-11 15:50:00,84.12,84.17,84.1,84.1,196400.0,53.7723,53.8043,53.7595,53.7595,196400.0
2015-03-11 15:55:00,84.1,84.15,84.03,84.03,492200.0,53.7595,53.7915,53.7148,53.7148,492200.0
2015-03-12 09:30:00,84.43,84.72,84.35,84.48,275300.0,53.9705,54.1558,53.9193,54.0024,275300.0
2015-03-12 09:35:00,84.48,84.52,84.42,84.47,153000.0,54.0024,54.028,53.9641,53.996,153000.0
2015-03-12 09:40:00,84.47,84.59,84.41,84.46,86100.0,53.996,54.0727,53.9577,53.9896,86100.0
2015-03-12 09:45:00,84.46,84.58,84.42,84.56,101100.0,53.9896,54.0663,53.9641,54.0536,101100.0
2015-03-12 09:50:00,84.57,84.6,84.41,84.51,110500.0,54.06,54.0791,53.9577,54.0216,110500.0
2015-03-12 09:55:00,84.5,84.5,84.29,84.31,130200.0,54.0152,54.0152,53.881,53.8938,130200.0
2015-03-12 10:00:00,84.32,84.47,84.31,84.47,124500.0,53.9001,53.996,53.8938,53.996,124500.0
2015-03-12 10:05:00,84.48,84.48,84.24,84.28,77700.0,54.0024,54.0024,53.849,53.8746,77700.0
2015-03-12 10:10:00,84.27,84.35,84.22,84.27,83900.0,53.8682,53.9193,53.8362,53.8682,83900.0
2015-03-12 10:15:00,84.27,84.33,84.19,84.23,62300.0,53.8682,53.9065,53.817,53.8426,62300.0
2015-03-12 10:20:00,84.24,84.33,84.2,84.33,75900.0,53.849,53.9065,53.8234,53.9065,75900.0
2015-03-12 10:25:00,84.32,84.33,84.21,84.29,78200.0,53.9001,53.9065,53.8298,53.881,78200.0
2015-03-12 10:30:00,84.28,84.33,84.25,84.29,70000.0,53.8746,53.9065,53.8554,53.881,70000.0
2015-03-12 10:35:00,84.3,84.33,84.26,84.32,74800.0,53.8874,53.9065,53.8618,53.9001,74800.0
2015-03-12 10:40:00,84.32,84.36,84.21,84.25,95400.0,53.9001,53.9257,53.8298,53.8554,95400.0
2015-03-12 10:45:00,84.24,84.3,84.22,84.27,105500.0,53.849,53.8874,53.8362,53.8682,105500.0
2015-03-12 10:50:00,84.27,84.38,84.27,84.35,75000.0,53.8682,53.9385,53.8682,53.9193,75000.0
2015-03-12 10:55:00,84.35,84.4,84.32,84.33,65200.0,53.9193,53.9513,53.9001,53.9065,65200.0
2015-03-12 11:00:00,84.33,84.33,84.25,84.29,121900.0,53.9065,53.9065,53.8554,53.881,121900.0
2015-03-12 11:05:00,84.29,84.31,84.26,84.27,82200.0,53.881,53.8938,53.8618,53.8682,82200.0
2015-03-12 11:10:00,84.28,84.31,84.24,84.27,96300.0,53.8746,53.8938,53.849,53.8682,96300.0
2015-03-12 11:15:00,84.27,84.36,84.26,84.33,115400.0,53.8682,53.9257,53.8618,53.9065,115400.0
2015-03-12 11:20:00,84.32,84.37,84.25,84.29,73100.0,53.9001,53.9321,53.8554,53.881,73100.0
2015-03-12 11:25:00,84.29,84.41,84.29,84.37,80700.0,53.881,53.9577,53.881,53.9321,80700.0
2015-03-12 11:30:00,84.36,84.42,84.34,84.35,37200.0,53.9257,53.9641,53.9129,53.9193,37200.0
2015-03-12 11:35:00,84.36,84.37,84.3,84.31,60600.0,53.9257,53.9321,53.8874,53.8938,60600.0
2015-03-12 11:40:00,84.31,84.33,84.2,84.22,53300.0,53.8938,53.9065,53.8234,53.8362,53300.0
2015-03-12 11:45:00,84.22,84.3,84.22,84.25,53200.0,53.8362,53.8874,53.8362,53.8554,53200.0
2015-03-12 11:50:00,84.25,84.28,84.21,84.21,36100.0,53.8554,53.8746,53.8298,53.8298,36100.0
2015-03-12 11:55:00,84.22,84.28,84.21,84.22,51600.0,53.8362,53.8746,53.8298,53.8362,51600.0
2015-03-12 12:00:00,84.21,84.22,84.12,84.16,75600.0,53.8298,53.8362,53.7723,53.7979,75600.0
2015-03-12 12:05:00,84.16,84.16,84.07,84.09,83900.0,53.7979,53.7979,53.7403,53.7531,83900.0
2015-03-12 12:10:00,84.08,84.18,84.08,84.17,69600.0,53.7467,53.8107,53.7467,53.8043,69600.0
2015-03-12 12:15:00,84.17,84.17,84.12,84.15,47100.0,53.8043,53.8043,53.7723,53.7915,47100.0
2015-03-12 12:20:00,84.14,84.2,84.11,84.16,46000.0,53.7851,53.8234,53.7659,53.7979,46000.0
2015-03-12 12:25:00,84.16,84.2,84.13,84.18,42500.0,53.7979,53.8234,53.7787,53.8107,42500.0
2015-03-12 12:30:00,84.18,84.19,84.11,84.14,64000.0,53.8107,53.817,53.7659,53.7851,64000.0
2015-03-12 12:35:00,84.14,84.21,84.12,84.17,57200.0,53.7851,53.8298,53.7723,53.8043,57200.0
2015-03-12 12:40:00,84.16,84.17,84.08,84.11,58700.0,53.7979,53.8043,53.7467,53.7659,58700.0
2015-03-12 12:45:00,84.11,84.13,84.07,84.08,47500.0,53.7659,53.7787,53.7403,53.7467,47500.0
2015-03-12 12:50:00,84.07,84.18,84.06,84.18,86000.0,53.7403,53.8107,53.7339,53.8107,86000.0
2015-03-12 12:55:00,84.17,84.2,84.15,84.16,48400.0,53.8043,53.8234,53.7915,53.7979,48400.0
2015-03-12 13:00:00,84.15,84.2,84.12,84.15,60200.0,53.7915,53.8234,53.7723,53.7915,60200.0
2015-03-12 13:05:00,84.14,84.25,84.14,84.25,50800.0,53.7851,53.8554,53.7851,53.8554,50800.0
2015-03-12 13:10:00,84.24,84.29,84.24,84.27,58500.0,53.849,53.881,53.849,53.8682,58500.0
2015-03-12 13:15:00,84.27,84.33,84.26,84.32,65400.0,53.8682,53.9065,53.8618,53.9001,65400.0
2015-03-12 13:20:00,84.31,84.31,84.24,84.27,60800.0,53.8938,53.8938,53.849,53.8682,60800.0
2015-03-12 13:25:00,84.27,84.31,84.25,84.29,98500.0,53.8682,53.8938,53.8554,53.881,98500.0
2015-03-12 13:30:00,84.28,84.3,84.22,84.29,68800.0,53.8746,53.8874,53.8362,53.881,68800.0
2015-03-12 13:35:00,84.28,84.32,84.24,84.25,63800.0,53.8746,53.9001,53.849,53.8554,63800.0
2015-03-12 13:40:00,84.25,84.29,84.2,84.27,57900.0,53.8554,53.881,53.8234,53.8682,57900.0
2015-03-12 13:45:00,84.27,84.3,84.24,84.29,60600.0,53.8682,53.8874,53.849,53.881,60600.0
2015-03-12 13:50:00,84.29,84.32,84.24,84.29,65800.0,53.881,53.9001,53.849,53.881,65800.0
2015-03-12 13:55:00,84.29,84.32,84.17,84.19,81900.0,53.881,53.9001,53.8043,53.817,81900.0
2015-03-12 14:00:00,84.18,84.23,84.15,84.2,120300.0,53.8107,53.8426,53.7915,53.8234,120300.0
2015-03-12 14:05:00,84.2,84.25,84.19,84.23,61100.0,53.8234,53.8554,53.817,53.8426,61100.0
2015-03-12 14:10:00,84.24,84.3,84.21,84.28,110100.0,53.849,53.8874,53.8298,53.8746,110100.0
2015-03-12 14:15:00,84.28,84.3,84.23,84.29,67500.0,53.8746,53.8874,53.8426,53.881,67500.0
2015-03-12 14:20:00,84.3,84.3,84.19,84.23,63400.0,53.8874,53.8874,53.817,53.8426,63400.0
2015-03-12 14:25:00,84.23,84.24,84.15,84.17,86000.0,53.8426,53.849,53.7915,53.8043,86000.0
2015-03-12 14:30:00,84.17,84.22,84.1,84.11,105000.0,53.8043,53.8362,53.7595,53.7659,105000.0
2015-03-12 14:35:00,84.1,84.17,84.1,84.15,119500.0,53.7595,53.8043,53.7595,53.7915,119500.0
2015-03-12 14:40:00,84.16,84.17,84.11,84.15,130500.0,53.7979,53.8043,53.7659,53.7915,130500.0
2015-03-12 14:45:00,84.15,84.17,84.12,84.15,85000.0,53.7915,53.8043,53.7723,53.7915,85000.0
2015-03-12 14:50:00,84.14,84.17,84.13,84.15,78800.0,53.7851,53.8043,53.7787,53.7915,78800.0
2015-03-12 14:55:00,84.15,84.21,84.14,84.18,108800.0,53.7915,53.8298,53.7851,53.8107,108800.0
2015-03-12 15:00:00,84.18,84.3,84.18,84.3,102200.0,53.8107,53.8874,53.8107,53.8874,102200.0
2015-03-12 15:05:00,84.3,84.3,84.22,84.28,227300.0,53.8874,53.8874,53.8362,53.8746,227300.0
2015-03-12 15:10:00,84.29,84.31,84.24,84.25,133300.0,53.881,53.8938,53.849,53.8554,133300.0
2015-03-12 15:15:00,84.24,84.3,84.24,84.27,250000.0,53.849,53.8874,53.849,53.8682,250000.0
2015-03-12 15:20:00,84.27,84.32,84.26,84.29,176700.0,53.8682,53.9001,53.8618,53.881,176700.0
2015-03-12 15:25:00,84.29,84.29,84.27,84.28,225400.0,53.881,53.881,53.8682,53.8746,225400.0
2015-03-12 15:30:00,84.27,84.31,84.24,84.25,254400.0,53.8682,53.8938,53.849,53.8554,254400.0
2015-03-12 15:35:00,84.25,84.29,84.2,84.25,250400.0,53.8554,53.881,53.8234,53.8554,250400.0
2015-03-12 15:40:00,84.26,84.26,84.15,84.22,133500.0,53.8618,53.8618,53.7915,53.8362,133500.0
2015-03-12 15:45:00,84.22,84.28,84.15,84.19,246400.0,53.8362,53.8746,53.7915,53.817,246400.0
2015-03-12 15:50:00,84.19,84.19,84.14,84.14,218700.0,53.817,53.817,53.7851,53.7851,218700.0
2015-03-12 15:55:00,84.14,84.22,84.12,84.22,614700.0,53.7851,53.8362,53.7723,53.8362,614700.0
2015-03-13 09:30:00,83.9,84.18,83.79,83.89,747000.0,53.6317,53.8107,53.5614,53.6253,747000.0
2015-03-13 09:35:00,83.92,83.93,83.43,83.43,313600.0,53.6445,53.6508,53.3312,53.3312,313600.0
2015-03-13 09:40:00,83.44,83.7,83.38,83.66,259300.0,53.3376,53.5038,53.2993,53.4782,259300.0
2015-03-13 09:45:00,83.63,83.68,83.45,83.46,184400.0,53.4591,53.491,53.344,53.3504,184400.0
2015-03-13 09:50:00,83.46,83.66,83.46,83.62,175800.0,53.3504,53.4782,53.3504,53.4527,175800.0
2015-03-13 09:55:00,83.63,83.65,83.27,83.3,196700.0,53.4591,53.4719,53.2289,53.2481,196700.0
2015-03-13 10:00:00,83.31,83.39,83.2,83.23,217700.0,53.2545,53.3057,53.1842,53.2034,217700.0
2015-03-13 10:05:00,83.23,83.26,83.12,83.17,242600.0,53.2034,53.2226,53.1331,53.165,242600.0
2015-03-13 10:10:00,83.17,83.28,83.11,83.23,165100.0,53.165,53.2353,53.1267,53.2034,165100.0
2015-03-13 10:15:00,83.22,83.23,83.06,83.1,310900.0,53.197,53.2034,53.0947,53.1203,310900.0
2015-03-13 10:20:00,83.1,83.1,82.85,82.9,589500.0,53.1203,53.1203,52.9605,52.9924,589500.0
2015-03-13 10:25:00,82.9,82.9,82.68,82.84,389700.0,52.9924,52.9924,52.8518,52.9541,389700.0
2015-03-13 10:30:00,82.84,82.91,82.77,82.85,189100.0,52.9541,52.9988,52.9093,52.9605,189100.0
2015-03-13 10:35:00,82.85,83.03,82.82,83.01,267000.0,52.9605,53.0755,52.9413,53.0627,267000.0
2015-03-13 10:40:00,83.02,83.1,83.0,83.01,181400.0,53.0691,53.1203,53.0564,53.0627,181400.0
2015-03-13 10:45:00,83.0,83.03,82.93,83.02,226800.0,53.0564,53.0755,53.0116,53.0691,226800.0
2015-03-13 10:50:00,83.01,83.09,82.97,83.01,391000.0,53.0627,53.1139,53.0372,53.0627,391000.0
2015-03-13 10:55:00,83.0,83.04,82.94,82.97,230900.0,53.0564,53.0819,53.018,53.0372,230900.0
2015-03-13 11:00:00,82.97,83.1,82.94,83.06,277100.0,53.0372,53.1203,53.018,53.0947,277100.0
2015-03-13 11:05:00,83.06,83.19,83.01,83.19,188000.0,53.0947,53.1778,53.0627,53.1778,188000.0
2015-03-13 11:10:00,83.17,83.25,83.16,83.23,223400.0,53.165,53.2162,53.1586,53.2034,223400.0
2015-03-13 11:15:00,83.23,83.26,83.03,83.03,108100.0,53.2034,53.2226,53.0755,53.0755,108100.0
2015-03-13 11:20:00,83.03,83.09,82.98,83.01,104900.0,53.0755,53.1139,53.0436,53.0627,104900.0
2015-03-13 11:25:00,83.01,83.07,82.97,83.01,145000.0,53.0627,53.1011,53.0372,53.0627,145000.0
2015-03-13 11:30:00,83.0,83.1,83.0,83.1,185300.0,53.0564,53.1203,53.0564,53.1203,185300.0
2015-03-13 11:35:00,83.1,83.12,83.0,83.08,89000.0,53.1203,53.1331,53.0564,53.1075,89000.0
2015-03-13 11:40:00,83.08,83.14,83.06,83.1,142200.0,53.1075,53.1458,53.0947,53.1203,142200.0
2015-03-13 11:45:00,83.1,83.11,82.98,83.08,140300.0,53.1203,53.1267,53.0436,53.1075,140300.0
2015-03-13 11:50:00,83.08,83.13,83.05,83.13,91100.0,53.1075,53.1395,53.0883,53.1395,91100.0
2015-03-13 11:55:00,83.13,83.18,83.09,83.18,104500.0,53.1395,53.1714,53.1139,53.1714,104500.0
2015-03-13 12:00:00,83.19,83.19,83.12,83.18,85900.0,53.1778,53.1778,53.1331,53.1714,85900.0
2015-03-13 12:05:00,83.18,83.22,83.14,83.22,98800.0,53.1714,53.197,53.1458,53.197,98800.0
2015-03-13 12:10:00,83.22,83.22,83.14,83.2,126600.0,53.197,53.197,53.1458,53.1842,126600.0
2015-03-13 12:15:00,83.19,83.2,83.08,83.19,88500.0,53.1778,53.1842,53.1075,53.1778,88500.0
2015-03-13 12:20:00,83.2,83.27,83.14,83.27,79300.0,53.1842,53.2289,53.1458,53.2289,79300.0
2015-03-13 12:25:00,83.26,83.3,83.17,83.23,162800.0,53.2226,53.2481,53.165,53.2034,162800.0
2015-03-13 12:30:00,83.22,83.27,83.2,83.25,84600.0,53.197,53.2289,53.1842,53.2162,84600.0
2015-03-13 12:35:00,83.25,83.34,83.24,83.26,149400.0,53.2162,53.2737,53.2098,53.2226,149400.0
2015-03-13 12:40:00,83.26,83.28,83.24,83.28,74700.0,53.2226,53.2353,53.2098,53.2353,74700.0
2015-03-13 12:45:00,83.28,83.3,83.19,83.25,105100.0,53.2353,53.2481,53.1778,53.2162,105100.0
2015-03-13 12:50:00,83.24,83.3,83.22,83.28,56500.0,53.2098,53.2481,53.197,53.2353,56500.0
2015-03-13 12:55:00,83.27,83.36,83.26,83.32,115900.0,53.2289,53.2865,53.2226,53.2609,115900.0
2015-03-13 13:00:00,83.31,83.33,83.24,83.32,86100.0,53.2545,53.2673,53.2098,53.2609,86100.0
2015-03-13 13:05:00,83.32,83.39,83.3,83.35,76500.0,53.2609,53.3057,53.2481,53.2801,76500.0
2015-03-13 13:10:00,83.35,83.38,83.29,83.37,85800.0,53.2801,53.2993,53.2417,53.2929,85800.0
2015-03-13 13:15:00,83.36,83.37,83.29,83.35,81500.0,53.2865,53.2929,53.2417,53.2801,81500.0
2015-03-13 13:20:00,83.35,83.35,83.26,83.31,139600.0,53.2801,53.2801,53.2226,53.2545,139600.0
2015-03-13 13:25:00,83.3,83.31,83.22,83.24,126000.0,53.2481,53.2545,53.197,53.2098,126000.0
2015-03-13 13:30:00,83.24,83.33,83.22,83.23,73100.0,53.2098,53.2673,53.197,53.2034,73100.0
2015-03-13 13:35:00,83.22,83.31,83.21,83.28,56600.0,53.197,53.2545,53.1906,53.2353,56600.0
2015-03-13 13:40:00,83.29,83.3,83.23,83.29,69200.0,53.2417,53.2481,53.2034,53.2417,69200.0
2015-03-13 13:45:00,83.28,83.3,83.24,83.29,52800.0,53.2353,53.2481,53.2098,53.2417,52800.0
2015-03-13 13:50:00,83.29,83.37,83.27,83.28,86400.0,53.2417,53.2929,53.2289,53.2353,86400.0
2015-03-13 13:55:00,83.27,83.31,83.23,83.29,95200.0,53.2289,53.2545,53.2034,53.2417,95200.0
2015-03-13 14:00:00,83.29,83.29,83.16,83.2,125600.0,53.2417,53.2417,53.1586,53.1842,125600.0
2015-03-13 14:05:00,83.19,83.29,83.19,83.25,97700.0,53.1778,53.2417,53.1778,53.2162,97700.0
2015-03-13 14:10:00,83.25,83.29,83.21,83.29,107800.0,53.2162,53.2417,53.1906,53.2417,107800.0
2015-03-13 14:15:00,83.27,83.3,83.25,83.3,70800.0,53.2289,53.2481,53.2162,53.2481,70800.0
2015-03-13 14:20:00,83.3,83.31,83.25,83.28,101600.0,53.2481,53.2545,53.2162,53.2353,101600.0
2015-03-13 14:25:00,83.27,83.34,83.24,83.34,101300.0,53.2289,53.2737,53.2098,53.2737,101300.0
2015-03-13 14:30:00,83.34,83.35,83.25,83.29,78300.0,53.2737,53.2801,53.2162,53.2417,78300.0
2015-03-13 14:35:00,83.29,83.33,83.24,83.29,120300.0,53.2417,53.2673,53.2098,53.2417,120300.0
2015-03-13 14:40:00,83.28,83.29,83.24,83.25,170800.0,53.2353,53.2417,53.2098,53.2162,170800.0
2015-03-13 14:45:00,83.25,83.33,83.25,83.27,110700.0,53.2162,53.2673,53.2162,53.2289,110700.0
2015-03-13 14:50:00,83.28,83.32,83.24,83.26,82400.0,53.2353,53.2609,53.2098,53.2226,82400.0
2015-03-13 14:55:00,83.25,83.39,83.24,83.39,121400.0,53.2162,53.3057,53.2098,53.3057,121400.0
2015-03-13 15:00:00,83.39,83.42,83.29,83.33,111700.0,53.3057,53.3248,53.2417,53.2673,111700.0
2015-03-13 15:05:00,83.33,83.36,83.25,83.26,96200.0,53.2673,53.2865,53.2162,53.2226,96200.0
2015-03-13 15:10:00,83.26,83.33,83.25,83.29,93100.0,53.2226,53.2673,53.2162,53.2417,93100.0
2015-03-13 15:15:00,83.3,83.4,83.28,83.31,97800.0,53.2481,53.312,53.2353,53.2545,97800.0
2015-03-13 15:20:00,83.31,83.38,83.29,83.38,149800.0,53.2545,53.2993,53.2417,53.2993,149800.0
2015-03-13 15:25:00,83.38,83.46,83.34,83.45,161200.0,53.2993,53.3504,53.2737,53.344,161200.0
2015-03-13 15:30:00,83.45,83.51,83.44,83.47,206300.0,53.344,53.3824,53.3376,53.3568,206300.0
2015-03-13 15:35:00,83.47,83.57,83.46,83.54,182200.0,53.3568,53.4207,53.3504,53.4015,182200.0
2015-03-13 15:40:00,83.53,83.7,83.53,83.62,254600.0,53.3951,53.5038,53.3951,53.4527,254600.0
2015-03-13 15:45:00,83.61,83.71,83.61,83.71,242300.0,53.4463,53.5102,53.4463,53.5102,242300.0
2015-03-13 15:50:00,83.71,83.97,83.7,83.94,555400.0,53.5102,53.6764,53.5038,53.6572,555400.0
2015-03-13 15:55:00,83.94,84.08,83.89,83.91,862500.0,53.6572,53.7467,53.6253,53.6381,862500.0
2015-03-16 09:30:00,83.71,84.0,83.47,83.49,443100.0,53.5102,53.6956,53.3568,53.3696,443100.0
2015-03-16 09:35:00,83.47,83.59,83.28,83.43,295700.0,53.3568,53.4335,53.2353,53.3312,295700.0
2015-03-16 09:40:00,83.41,83.45,83.27,83.27,134300.0,53.3184,53.344,53.2289,53.2289,134300.0
2015-03-16 09:45:00,83.27,83.66,83.27,83.51,132800.0,53.2289,53.4782,53.2289,53.3824,132800.0
2015-03-16 09:50:00,83.52,83.99,83.52,83.98,201500.0,53.3888,53.6892,53.3888,53.6828,201500.0
2015-03-16 09:55:00,83.98,84.04,83.88,83.93,169700.0,53.6828,53.7212,53.6189,53.6508,169700.0
2015-03-16 10:00:00,83.94,84.07,83.85,83.91,131200.0,53.6572,53.7403,53.5997,53.6381,131200.0
2015-03-16 10:05:00,83.92,84.07,83.91,84.03,121100.0,53.6445,53.7403,53.6381,53.7148,121100.0
2015-03-16 10:10:00,84.03,84.08,83.91,84.02,168300.0,53.7148,53.7467,53.6381,53.7084,168300.0
2015-03-16 10:15:00,84.01,84.01,83.83,83.94,127700.0,53.702,53.702,53.5869,53.6572,127700.0
2015-03-16 10:20:00,83.94,84.01,83.9,83.98,104600.0,53.6572,53.702,53.6317,53.6828,104600.0
2015-03-16 10:25:00,83.97,84.16,83.95,84.01,154400.0,53.6764,53.7979,53.6636,53.702,154400.0
2015-03-16 10:30:00,84.02,84.05,83.91,83.92,117600.0,53.7084,53.7276,53.6381,53.6445,117600.0
2015-03-16 10:35:00,83.92,84.03,83.9,83.96,97300.0,53.6445,53.7148,53.6317,53.67,97300.0
2015-03-16 10:40:00,83.97,84.1,83.93,84.05,82100.0,53.6764,53.7595,53.6508,53.7276,82100.0
2015-03-16 10:45:00,84.05,84.1,83.93,83.93,92100.0,53.7276,53.7595,53.6508,53.6508,92100.0
2015-03-16 10:50:00,83.94,83.96,83.83,83.86,161800.0,53.6572,53.67,53.5869,53.6061,161800.0
2015-03-16 10:55:00,83.87,83.99,83.84,83.92,88600.0,53.6125,53.6892,53.5933,53.6445,88600.0
2015-03-16 11:00:00,83.93,83.93,83.77,83.81,97800.0,53.6508,53.6508,53.5486,53.5741,97800.0
2015-03-16 11:05:00,83.8,83.82,83.73,83.79,153500.0,53.5677,53.5805,53.523,53.5614,153500.0
2015-03-16 11:10:00,83.79,83.98,83.78,83.92,107900.0,53.5614,53.6828,53.555,53.6445,107900.0
2015-03-16 11:15:00,83.91,83.97,83.88,83.92,70500.0,53.6381,53.6764,53.6189,53.6445,70500.0
2015-03-16 11:20:00,83.92,83.97,83.88,83.94,67400.0,53.6445,53.6764,53.6189,53.6572,67400.0
2015-03-16 11:25:00,83.94,83.99,83.87,83.91,74200.0,53.6572,53.6892,53.6125,53.6381,74200.0
2015-03-16 11:30:00,83.91,84.05,83.91,83.97,84800.0,53.6381,53.7276,53.6381,53.6764,84800.0
2015-03-16 11:35:00,83.97,84.02,83.89,83.97,55500.0,53.6764,53.7084,53.6253,53.6764,55500.0
2015-03-16 11:40:00,83.97,84.08,83.96,84.03,90000.0,53.6764,53.7467,53.67,53.7148,90000.0
2015-03-16 11:45:00,84.03,84.15,84.01,84.15,117900.0,53.7148,53.7915,53.702,53.7915,117900.0
2015-03-16 11:50:00,84.15,84.3,84.14,84.24,118100.0,53.7915,53.8874,53.7851,53.849,118100.0
2015-03-16 11:55:00,84.24,84.25,84.16,84.24,58400.0,53.849,53.8554,53.7979,53.849,58400.0
2015-03-16 12:00:00,84.22,84.25,84.18,84.2,66000.0,53.8362,53.8554,53.8107,53.8234,66000.0
2015-03-16 12:05:00,84.2,84.27,84.16,84.26,171600.0,53.8234,53.8682,53.7979,53.8618,171600.0
2015-03-16 12:10:00,84.25,84.27,84.12,84.14,96600.0,53.8554,53.8682,53.7723,53.7851,96600.0
2015-03-16 12:15:00,84.15,84.15,84.07,84.09,57100.0,53.7915,53.7915,53.7403,53.7531,57100.0
2015-03-16 12:20:00,84.09,84.14,84.06,84.06,82000.0,53.7531,53.7851,53.7339,53.7339,82000.0
2015-03-16 12:25:00,84.07,84.08,84.03,84.06,95300.0,53.7403,53.7467,53.7148,53.7339,95300.0
2015-03-16 12:30:00,84.07,84.08,83.96,83.98,95500.0,53.7403,53.7467,53.67,53.6828,95500.0
2015-03-16 12:35:00,83.98,84.06,83.96,84.02,78900.0,53.6828,53.7339,53.67,53.7084,78900.0
2015-03-16 12:40:00,84.01,84.05,83.98,83.98,93700.0,53.702,53.7276,53.6828,53.6828,93700.0
2015-03-16 12:45:00,83.99,84.09,83.95,84.01,154900.0,53.6892,53.7531,53.6636,53.702,154900.0
2015-03-16 12:50:00,84.01,84.16,84.0,84.15,118400.0,53.702,53.7979,53.6956,53.7915,118400.0
2015-03-16 12:55:00,84.16,84.2,84.13,84.16,100100.0,53.7979,53.8234,53.7787,53.7979,100100.0
2015-03-16 13:00:00,84.15,84.15,84.03,84.05,88100.0,53.7915,53.7915,53.7148,53.7276,88100.0
2015-03-16 13:05:00,84.05,84.07,84.01,84.03,67300.0,53.7276,53.7403,53.702,53.7148,67300.0
2015-03-16 13:10:00,84.03,84.09,84.01,84.07,53000.0,53.7148,53.7531,53.702,53.7403,53000.0
2015-03-16 13:15:00,84.07,84.14,84.06,84.12,50500.0,53.7403,53.7851,53.7339,53.7723,50500.0
2015-03-16 13:20:00,84.11,84.15,84.1,84.12,57100.0,53.7659,53.7915,53.7595,53.7723,57100.0
2015-03-16 13:25:00,84.11,84.14,84.08,84.12,65700.0,53.7659,53.7851,53.7467,53.7723,65700.0
2015-03-16 13:30:00,84.12,84.15,84.08,84.09,104800.0,53.7723,53.7915,53.7467,53.7531,104800.0
2015-03-16 13:35:00,84.08,84.16,84.07,84.15,116500.0,53.7467,53.7979,53.7403,53.7915,116500.0
2015-03-16 13:40:00,84.15,84.21,84.14,84.19,90700.0,53.7915,53.8298,53.7851,53.817,90700.0
2015-03-16 13:45:00,84.2,84.24,84.19,84.22,80100.0,53.8234,53.849,53.817,53.8362,80100.0
2015-03-16 13:50:00,84.21,84.27,84.21,84.25,85400.0,53.8298,53.8682,53.8298,53.8554,85400.0
2015-03-16 13:55:00,84.26,84.27,84.15,84.15,69000.0,53.8618,53.8682,53.7915,53.7915,69000.0
2015-03-16 14:00:00,84.15,84.19,84.13,84.17,60800.0,53.7915,53.817,53.7787,53.8043,60800.0
2015-03-16 14:05:00,84.16,84.19,84.12,84.14,83000.0,53.7979,53.817,53.7723,53.7851,83000.0
2015-03-16 14:10:00,84.14,84.15,84.06,84.14,80400.0,53.7851,53.7915,53.7339,53.7851,80400.0
2015-03-16 14:15:00,84.15,84.24,84.14,84.23,105600.0,53.7915,53.849,53.7851,53.8426,105600.0
2015-03-16 14:20:00,84.24,84.34,84.23,84.33,118100.0,53.849,53.9129,53.8426,53.9065,118100.0
2015-03-16 14:25:00,84.34,84.38,84.31,84.38,125500.0,53.9129,53.9385,53.8938,53.9385,125500.0
2015-03-16 14:30:00,84.39,84.49,84.36,84.48,98700.0,53.9449,54.0088,53.9257,54.0024,98700.0
2015-03-16 14:35:00,84.48,84.52,84.44,84.51,163100.0,54.0024,54.028,53.9769,54.0216,163100.0
2015-03-16 14:40:00,84.51,84.73,84.5,84.69,225400.0,54.0216,54.1622,54.0152,54.1367,225400.0
2015-03-16 14:45:00,84.69,84.81,84.67,84.79,240400.0,54.1367,54.2134,54.1239,54.2006,240400.0
2015-03-16 14:50:00,84.78,84.84,84.69,84.7,151600.0,54.1942,54.2325,54.1367,54.1431,151600.0
2015-03-16 14:55:00,84.71,84.74,84.64,84.69,129400.0,54.1494,54.1686,54.1047,54.1367,129400.0
2015-03-16 15:00:00,84.69,84.76,84.65,84.74,170200.0,54.1367,54.1814,54.1111,54.1686,170200.0
2015-03-16 15:05:00,84.74,84.82,84.72,84.74,153200.0,54.1686,54.2198,54.1558,54.1686,153200.0
2015-03-16 15:10:00,84.74,84.84,84.73,84.83,149200.0,54.1686,54.2325,54.1622,54.2262,149200.0
2015-03-16 15:15:00,84.83,84.86,84.78,84.84,235500.0,54.2262,54.2453,54.1942,54.2325,235500.0
2015-03-16 15:20:00,84.83,84.84,84.73,84.77,172100.0,54.2262,54.2325,54.1622,54.1878,172100.0
2015-03-16 15:25:00,84.77,84.78,84.67,84.73,220900.0,54.1878,54.1942,54.1239,54.1622,220900.0
2015-03-16 15:30:00,84.74,84.76,84.66,84.7,209400.0,54.1686,54.1814,54.1175,54.1431,209400.0
2015-03-16 15:35:00,84.69,84.7,84.61,84.65,178400.0,54.1367,54.1431,54.0855,54.1111,178400.0
2015-03-16 15:40:00,84.65,84.86,84.64,84.83,218600.0,54.1111,54.2453,54.1047,54.2262,218600.0
2015-03-16 15:45:00,84.83,84.85,84.77,84.83,275900.0,54.2262,54.2389,54.1878,54.2262,275900.0
2015-03-16 15:50:00,84.84,84.85,84.68,84.7,318100.0,54.2325,54.2389,54.1303,54.1431,318100.0
2015-03-16 15:55:00,84.69,84.81,84.67,84.76,555000.0,54.1367,54.2134,54.1239,54.1814,555000.0
2015-03-17 09:30:00,84.54,84.54,84.21,84.36,362900.0,54.0408,54.0408,53.8298,53.9257,362900.0
2015-03-17 09:35:00,84.34,84.85,84.34,84.8,208900.0,53.9129,54.2389,53.9129,54.207,208900.0
2015-03-17 09:40:00,84.79,84.84,84.51,84.55,151000.0,54.2006,54.2325,54.0216,54.0472,151000.0
2015-03-17 09:45:00,84.54,84.61,84.42,84.45,96900.0,54.0408,54.0855,53.9641,53.9832,96900.0
2015-03-17 09:50:00,84.46,84.49,84.34,84.34,139200.0,53.9896,54.0088,53.9129,53.9129,139200.0
2015-03-17 09:55:00,84.34,84.45,84.33,84.38,115200.0,53.9129,53.9832,53.9065,53.9385,115200.0
2015-03-17 10:00:00,84.37,84.4,84.32,84.35,126400.0,53.9321,53.9513,53.9001,53.9193,126400.0
2015-03-17 10:05:00,84.34,84.4,84.31,84.32,136800.0,53.9129,53.9513,53.8938,53.9001,136800.0
2015-03-17 10:10:00,84.32,84.39,84.3,84.34,167700.0,53.9001,53.9449,53.8874,53.9129,167700.0
2015-03-17 10:15:00,84.34,84.37,84.22,84.35,196900.0,53.9129,53.9321,53.8362,53.9193,196900.0
2015-03-17 10:20:00,84.36,84.38,84.29,84.33,120400.0,53.9257,53.9385,53.881,53.9065,120400.0
2015-03-17 10:25:00,84.33,84.35,84.26,84.29,139800.0,53.9065,53.9193,53.8618,53.881,139800.0
2015-03-17 10:30:00,84.29,84.34,84.22,84.23,98700.0,53.881,53.9129,53.8362,53.8426,98700.0
2015-03-17 10:35:00,84.23,84.38,84.2,84.38,111900.0,53.8426,53.9385,53.8234,53.9385,111900.0
2015-03-17 10:40:00,84.37,84.38,84.3,84.33,201000.0,53.9321,53.9385,53.8874,53.9065,201000.0
2015-03-17 10:45:00,84.33,84.4,84.3,84.35,183100.0,53.9065,53.9513,53.8874,53.9193,183100.0
2015-03-17 10:50:00,84.34,84.45,84.33,84.44,119000.0,53.9129,53.9832,53.9065,53.9769,119000.0
2015-03-17 10:55:00,84.44,84.46,84.35,84.42,157100.0,53.9769,53.9896,53.9193,53.9641,157100.0
2015-03-17 11:00:00,84.42,84.46,84.34,84.41,170400.0,53.9641,53.9896,53.9129,53.9577,170400.0
2015-03-17 11:05:00,84.42,84.44,84.35,84.41,163500.0,53.9641,53.9769,53.9193,53.9577,163500.0
2015-03-17 11:10:00,84.41,84.42,84.36,84.39,139600.0,53.9577,53.9641,53.9257,53.9449,139600.0
2015-03-17 11:15:00,84.39,84.41,84.28,84.3,198500.0,53.9449,53.9577,53.8746,53.8874,198500.0
2015-03-17 11:20:00,84.3,84.32,84.24,84.26,172000.0,53.8874,53.9001,53.849,53.8618,172000.0
2015-03-17 11:25:00,84.26,84.31,84.22,84.3,180700.0,53.8618,53.8938,53.8362,53.8874,180700.0
2015-03-17 11:30:00,84.3,84.31,84.13,84.17,187000.0,53.8874,53.8938,53.7787,53.8043,187000.0
2015-03-17 11:35:00,84.16,84.19,84.04,84.06,149700.0,53.7979,53.817,53.7212,53.7339,149700.0
2015-03-17 11:40:00,84.05,84.15,84.02,84.14,144000.0,53.7276,53.7915,53.7084,53.7851,144000.0
2015-03-17 11:45:00,84.15,84.25,84.09,84.22,139400.0,53.7915,53.8554,53.7531,53.8362,139400.0
2015-03-17 11:50:00,84.23,84.27,84.2,84.23,161300.0,53.8426,53.8682,53.8234,53.8426,161300.0
2015-03-17 11:55:00,84.23,84.26,84.17,84.25,114600.0,53.8426,53.8618,53.8043,53.8554,114600.0
2015-03-17 12:00:00,84.25,84.27,84.11,84.14,125400.0,53.8554,53.8682,53.7659,53.7851,125400.0
2015-03-17 12:05:00,84.14,84.18,84.1,84.16,124400.0,53.7851,53.8107,53.7595,53.7979,124400.0
2015-03-17 12:10:00,84.16,84.18,84.02,84.06,135300.0,53.7979,53.8107,53.7084,53.7339,135300.0
2015-03-17 12:15:00,84.06,84.11,84.01,84.1,88500.0,53.7339,53.7659,53.702,53.7595,88500.0
2015-03-17 12:20:00,84.09,84.22,84.09,84.22,105600.0,53.7531,53.8362,53.7531,53.8362,105600.0
2015-03-17 12:25:00,84.22,84.26,84.16,84.2,176400.0,53.8362,53.8618,53.7979,53.8234,176400.0
2015-03-17 12:30:00,84.2,84.21,84.15,84.2,132300.0,53.8234,53.8298,53.7915,53.8234,132300.0
2015-03-17 12:35:00,84.2,84.27,84.18,84.24,205500.0,53.8234,53.8682,53.8107,53.849,205500.0
2015-03-17 12:40:00,84.24,84.37,84.21,84.36,197300.0,53.849,53.9321,53.8298,53.9257,197300.0
2015-03-17 12:45:00,84.35,84.37,84.25,84.26,114200.0,53.9193,53.9321,53.8554,53.8618,114200.0
2015-03-17 12:50:00,84.25,84.31,84.25,84.3,82500.0,53.8554,53.8938,53.8554,53.8874,82500.0
2015-03-17 12:55:00,84.3,84.44,84.24,84.42,106100.0,53.8874,53.9769,53.849,53.9641,106100.0
2015-03-17 13:00:00,84.42,84.44,84.36,84.41,60200.0,53.9641,53.9769,53.9257,53.9577,60200.0
2015-03-17 13:05:00,84.42,84.56,84.38,84.55,52400.0,53.9641,54.0536,53.9385,54.0472,52400.0
2015-03-17 13:10:00,84.54,84.55,84.46,84.54,80400.0,54.0408,54.0472,53.9896,54.0408,80400.0
2015-03-17 13:15:00,84.54,84.56,84.45,84.52,93100.0,54.0408,54.0536,53.9832,54.028,93100.0
2015-03-17 13:20:00,84.52,84.55,84.41,84.41,62900.0,54.028,54.0472,53.9577,53.9577,62900.0
2015-03-17 13:25:00,84.42,84.43,84.35,84.39,85700.0,53.9641,53.9705,53.9193,53.9449,85700.0
2015-03-17 13:30:00,84.39,84.43,84.35,84.4,70300.0,53.9449,53.9705,53.9193,53.9513,70300.0
2015-03-17 13:35:00,84.4,84.48,84.37,84.45,67300.0,53.9513,54.0024,53.9321,53.9832,67300.0
2015-03-17 13:40:00,84.45,84.46,84.33,84.37,42700.0,53.9832,53.9896,53.9065,53.9321,42700.0
2015-03-17 13:45:00,84.37,84.38,84.28,84.3,58400.0,53.9321,53.9385,53.8746,53.8874,58400.0
2015-03-17 13:50:00,84.3,84.34,84.28,84.28,84000.0,53.8874,53.9129,53.8746,53.8746,84000.0
2015-03-17 13:55:00,84.28,84.38,84.23,84.38,230200.0,53.8746,53.9385,53.8426,53.9385,230200.0
2015-03-17 14:00:00,84.37,84.44,84.31,84.4,86800.0,53.9321,53.9769,53.8938,53.9513,86800.0
2015-03-17 14:05:00,84.39,84.39,84.26,84.3,70000.0,53.9449,53.9449,53.8618,53.8874,70000.0
2015-03-17 14:10:00,84.29,84.36,84.24,84.26,70900.0,53.881,53.9257,53.849,53.8618,70900.0
2015-03-17 14:15:00,84.27,84.27,84.17,84.22,94400.0,53.8682,53.8682,53.8043,53.8362,94400.0
2015-03-17 14:20:00,84.21,84.21,84.12,84.12,60800.0,53.8298,53.8298,53.7723,53.7723,60800.0
2015-03-17 14:25:00,84.13,84.16,84.08,84.12,79000.0,53.7787,53.7979,53.7467,53.7723,79000.0
2015-03-17 14:30:00,84.12,84.16,84.08,84.1,68600.0,53.7723,53.7979,53.7467,53.7595,68600.0
2015-03-17 14:35:00,84.11,84.16,84.06,84.11,179700.0,53.7659,53.7979,53.7339,53.7659,179700.0
2015-03-17 14:40:00,84.12,84.14,84.08,84.14,84100.0,53.7723,53.7851,53.7467,53.7851,84100.0
2015-03-17 14:45:00,84.15,84.17,84.08,84.09,65400.0,53.7915,53.8043,53.7467,53.7531,65400.0
2015-03-17 14:50:00,84.09,84.15,84.04,84.14,123200.0,53.7531,53.7915,53.7212,53.7851,123200.0
2015-03-17 14:55:00,84.14,84.18,84.12,84.13,112000.0,53.7851,53.8107,53.7723,53.7787,112000.0
2015-03-17 15:00:00,84.13,84.21,84.13,84.17,91600.0,53.7787,53.8298,53.7787,53.8043,91600.0
2015-03-17 15:05:00,84.18,84.18,84.13,84.17,88700.0,53.8107,53.8107,53.7787,53.8043,88700.0
2015-03-17 15:10:00,84.17,84.22,84.14,84.19,91300.0,53.8043,53.8362,53.7851,53.817,91300.0
2015-03-17 15:15:00,84.19,84.2,84.11,84.17,89800.0,53.817,53.8234,53.7659,53.8043,89800.0
2015-03-17 15:20:00,84.16,84.23,84.11,84.23,147600.0,53.7979,53.8426,53.7659,53.8426,147600.0
2015-03-17 15:25:00,84.23,84.34,84.22,84.33,195500.0,53.8426,53.9129,53.8362,53.9065,195500.0
2015-03-17 15:30:00,84.33,84.4,84.33,84.38,135000.0,53.9065,53.9513,53.9065,53.9385,135000.0
2015-03-17 15:35:00,84.38,84.39,84.23,84.25,90700.0,53.9385,53.9449,53.8426,53.8554,90700.0
2015-03-17 15:40:00,84.25,84.26,84.16,84.17,181000.0,53.8554,53.8618,53.7979,53.8043,181000.0
2015-03-17 15:45:00,84.18,84.26,84.17,84.26,203300.0,53.8107,53.8618,53.8043,53.8618,203300.0
2015-03-17 15:50:00,84.25,84.25,84.18,84.23,164600.0,53.8554,53.8554,53.8107,53.8426,164600.0
2015-03-17 15:55:00,84.23,84.24,84.07,84.09,355800.0,53.8426,53.849,53.7403,53.7531,355800.0
2015-03-18 09:30:00,83.54,83.9,83.43,83.74,363200.0,53.4015,53.6317,53.3312,53.5294,363200.0
2015-03-18 09:35:00,83.75,84.03,83.73,84.01,115100.0,53.5358,53.7148,53.523,53.702,115100.0
2015-03-18 09:40:00,84.03,84.03,83.77,83.91,128200.0,53.7148,53.7148,53.5486,53.6381,128200.0
2015-03-18 09:45:00,83.9,83.98,83.78,83.81,75400.0,53.6317,53.6828,53.555,53.5741,75400.0
2015-03-18 09:50:00,83.82,83.82,83.69,83.79,113700.0,53.5805,53.5805,53.4974,53.5614,113700.0
2015-03-18 09:55:00,83.79,83.87,83.69,83.71,88800.0,53.5614,53.6125,53.4974,53.5102,88800.0
2015-03-18 10:00:00,83.71,83.83,83.69,83.76,146500.0,53.5102,53.5869,53.4974,53.5422,146500.0
2015-03-18 10:05:00,83.76,83.85,83.74,83.81,111600.0,53.5422,53.5997,53.5294,53.5741,111600.0
2015-03-18 10:10:00,83.8,83.96,83.76,83.86,123300.0,53.5677,53.67,53.5422,53.6061,123300.0
2015-03-18 10:15:00,83.84,83.92,83.84,83.9,116900.0,53.5933,53.6445,53.5933,53.6317,116900.0
2015-03-18 10:20:00,83.9,83.98,83.87,83.98,81000.0,53.6317,53.6828,53.6125,53.6828,81000.0
2015-03-18 10:25:00,83.98,84.16,83.96,84.15,140600.0,53.6828,53.7979,53.67,53.7915,140600.0
2015-03-18 10:30:00,84.16,84.3,83.98,83.99,283000.0,53.7979,53.8874,53.6828,53.6892,283000.0
2015-03-18 10:35:00,83.99,84.09,83.94,84.06,162400.0,53.6892,53.7531,53.6572,53.7339,162400.0
2015-03-18 10:40:00,84.06,84.18,84.05,84.17,130200.0,53.7339,53.8107,53.7276,53.8043,130200.0
2015-03-18 10:45:00,84.17,84.39,84.15,84.36,99900.0,53.8043,53.9449,53.7915,53.9257,99900.0
2015-03-18 10:50:00,84.35,84.41,84.31,84.36,217900.0,53.9193,53.9577,53.8938,53.9257,217900.0
2015-03-18 10:55:00,84.36,84.37,84.26,84.29,115100.0,53.9257,53.9321,53.8618,53.881,115100.0
2015-03-18 11:00:00,84.29,84.32,84.23,84.23,102300.0,53.881,53.9001,53.8426,53.8426,102300.0
2015-03-18 11:05:00,84.23,84.4,84.22,84.4,95500.0,53.8426,53.9513,53.8362,53.9513,95500.0
2015-03-18 11:10:00,84.39,84.39,84.31,84.33,153400.0,53.9449,53.9449,53.8938,53.9065,153400.0
2015-03-18 11:15:00,84.33,84.38,84.31,84.34,134100.0,53.9065,53.9385,53.8938,53.9129,134100.0
2015-03-18 11:20:00,84.34,84.42,84.33,84.41,172400.0,53.9129,53.9641,53.9065,53.9577,172400.0
2015-03-18 11:25:00,84.4,84.49,84.37,84.42,109000.0,53.9513,54.0088,53.9321,53.9641,109000.0
2015-03-18 11:30:00,84.41,84.41,84.32,84.32,65500.0,53.9577,53.9577,53.9001,53.9001,65500.0
2015-03-18 11:35:00,84.31,84.57,84.29,84.57,144200.0,53.8938,54.06,53.881,54.06,144200.0
2015-03-18 11:40:00,84.57,84.58,84.5,84.53,131700.0,54.06,54.0663,54.0152,54.0344,131700.0
2015-03-18 11:45:00,84.54,84.55,84.51,84.54,111600.0,54.0408,54.0472,54.0216,54.0408,111600.0
2015-03-18 11:50:00,84.54,84.57,84.4,84.45,96400.0,54.0408,54.06,53.9513,53.9832,96400.0
2015-03-18 11:55:00,84.45,84.49,84.38,84.48,71900.0,53.9832,54.0088,53.9385,54.0024,71900.0
2015-03-18 12:00:00,84.48,84.54,84.43,84.52,73500.0,54.0024,54.0408,53.9705,54.028,73500.0
2015-03-18 12:05:00,84.53,84.59,84.5,84.54,88200.0,54.0344,54.0727,54.0152,54.0408,88200.0
2015-03-18 12:10:00,84.53,84.54,84.44,84.51,96600.0,54.0344,54.0408,53.9769,54.0216,96600.0
2015-03-18 12:15:00,84.51,84.53,84.42,84.48,67000.0,54.0216,54.0344,53.9641,54.0024,67000.0
2015-03-18 12:20:00,84.48,84.48,84.34,84.42,89000.0,54.0024,54.0024,53.9129,53.9641,89000.0
2015-03-18 12:25:00,84.41,84.57,84.4,84.56,76600.0,53.9577,54.06,53.9513,54.0536,76600.0
2015-03-18 12:30:00,84.56,84.62,84.52,84.61,123100.0,54.0536,54.0919,54.028,54.0855,123100.0
2015-03-18 12:35:00,84.61,84.67,84.55,84.65,111600.0,54.0855,54.1239,54.0472,54.1111,111600.0
2015-03-18 12:40:00,84.65,84.71,84.6,84.65,156300.0,54.1111,54.1494,54.0791,54.1111,156300.0
2015-03-18 12:45:00,84.65,84.66,84.55,84.58,120600.0,54.1111,54.1175,54.0472,54.0663,120600.0
2015-03-18 12:50:00,84.58,84.58,84.5,84.55,113800.0,54.0663,54.0663,54.0152,54.0472,113800.0
2015-03-18 12:55:00,84.56,84.56,84.45,84.47,94700.0,54.0536,54.0536,53.9832,53.996,94700.0
2015-03-18 13:00:00,84.47,84.51,84.46,84.49,68400.0,53.996,54.0216,53.9896,54.0088,68400.0
2015-03-18 13:05:00,84.48,84.54,84.4,84.53,90200.0,54.0024,54.0408,53.9513,54.0344,90200.0
2015-03-18 13:10:00,84.53,84.6,84.52,84.54,76400.0,54.0344,54.0791,54.028,54.0408,76400.0
2015-03-18 13:15:00,84.55,84.63,84.54,84.62,84300.0,54.0472,54.0983,54.0408,54.0919,84300.0
2015-03-18 13:20:00,84.61,84.61,84.53,84.55,92800.0,54.0855,54.0855,54.0344,54.0472,92800.0
2015-03-18 13:25:00,84.56,84.58,84.49,84.5,71700.0,54.0536,54.0663,54.0088,54.0152,71700.0
2015-03-18 13:30:00,84.51,84.57,84.48,84.53,175300.0,54.0216,54.06,54.0024,54.0344,175300.0
2015-03-18 13:35:00,84.53,84.62,84.49,84.5,193200.0,54.0344,54.0919,54.0088,54.0152,193200.0
2015-03-18 13:40:00,84.49,84.52,84.37,84.38,104100.0,54.0088,54.028,53.9321,53.9385,104100.0
2015-03-18 13:45:00,84.38,84.45,84.35,84.43,116300.0,53.9385,53.9832,53.9193,53.9705,116300.0
2015-03-18 13:50:00,84.43,84.48,84.39,84.4,97200.0,53.9705,54.0024,53.9449,53.9513,97200.0
2015-03-18 13:55:00,84.39,84.55,84.37,84.51,57300.0,53.9449,54.0472,53.9321,54.0216,57300.0
2015-03-18 14:00:00,84.5,85.55,84.46,85.34,426700.0,54.0152,54.6864,53.9896,54.5522,426700.0
2015-03-18 14:05:00,85.33,85.64,85.23,85.34,277500.0,54.5458,54.7439,54.4818,54.5522,277500.0
2015-03-18 14:10:00,85.34,85.71,85.31,85.63,560800.0,54.5522,54.7887,54.533,54.7375,560800.0
2015-03-18 14:15:00,85.64,85.91,85.62,85.88,291300.0,54.7439,54.9165,54.7311,54.8973,291300.0
2015-03-18 14:20:00,85.87,85.98,85.76,85.85,190000.0,54.891,54.9613,54.8206,54.8782,190000.0
2015-03-18 14:25:00,85.86,85.89,85.62,85.75,267500.0,54.8846,54.9037,54.7311,54.8142,267500.0
2015-03-18 14:30:00,85.76,86.07,85.67,85.84,421600.0,54.8206,55.0188,54.7631,54.8718,421600.0
2015-03-18 14:35:00,85.84,85.95,85.73,85.77,267800.0,54.8718,54.9421,54.8015,54.827,267800.0
2015-03-18 14:40:00,85.78,85.91,85.73,85.74,220000.0,54.8334,54.9165,54.8015,54.8079,220000.0
2015-03-18 14:45:00,85.73,85.74,85.52,85.64,238000.0,54.8015,54.8079,54.6672,54.7439,238000.0
2015-03-18 14:50:00,85.64,85.76,85.55,85.76,187800.0,54.7439,54.8206,54.6864,54.8206,187800.0
2015-03-18 14:55:00,85.76,85.84,85.71,85.82,156200.0,54.8206,54.8718,54.7887,54.859,156200.0
2015-03-18 15:00:00,85.81,86.18,85.77,86.17,416900.0,54.8526,55.0891,54.827,55.0827,416900.0
2015-03-18 15:05:00,86.17,86.18,86.01,86.07,163900.0,55.0827,55.0891,54.9804,55.0188,163900.0
2015-03-18 15:10:00,86.07,86.29,86.06,86.24,282200.0,55.0188,55.1594,55.0124,55.1275,282200.0
2015-03-18 15:15:00,86.23,86.37,86.2,86.26,288200.0,55.1211,55.2106,55.1019,55.1403,288200.0
2015-03-18 15:20:00,86.27,86.32,86.23,86.24,242300.0,55.1466,55.1786,55.1211,55.1275,242300.0
2015-03-18 15:25:00,86.24,86.25,86.03,86.04,216000.0,55.1275,55.1339,54.9932,54.9996,216000.0
2015-03-18 15:30:00,86.03,86.07,85.95,85.97,247000.0,54.9932,55.0188,54.9421,54.9549,247000.0
2015-03-18 15:35:00,85.97,86.03,85.94,85.97,266100.0,54.9549,54.9932,54.9357,54.9549,266100.0
2015-03-18 15:40:00,85.97,85.97,85.8,85.91,314600.0,54.9549,54.9549,54.8462,54.9165,314600.0
2015-03-18 15:45:00,85.91,85.95,85.83,85.85,292600.0,54.9165,54.9421,54.8654,54.8782,292600.0
2015-03-18 15:50:00,85.84,85.99,85.82,85.97,301400.0,54.8718,54.9677,54.859,54.9549,301400.0
2015-03-18 15:55:00,85.97,86.1,85.93,86.06,750100.0,54.9549,55.038,54.9293,55.0124,750100.0
2015-03-19 09:30:00,85.19,85.5,85.11,85.23,331100.0,54.4563,54.6544,54.4051,54.4818,331100.0
2015-03-19 09:35:00,85.22,85.23,85.06,85.14,90700.0,54.4755,54.4818,54.3732,54.4243,90700.0
2015-03-19 09:40:00,85.13,85.15,85.04,85.11,94600.0,54.4179,54.4307,54.3604,54.4051,94600.0
2015-03-19 09:45:00,85.1,85.1,84.85,84.89,177700.0,54.3987,54.3987,54.2389,54.2645,177700.0
2015-03-19 09:50:00,84.88,84.97,84.85,84.89,129700.0,54.2581,54.3156,54.2389,54.2645,129700.0
2015-03-19 09:55:00,84.89,85.1,84.89,85.08,128100.0,54.2645,54.3987,54.2645,54.386,128100.0
2015-03-19 10:00:00,85.07,85.18,85.01,85.06,120300.0,54.3796,54.4499,54.3412,54.3732,120300.0
2015-03-19 10:05:00,85.07,85.16,85.06,85.06,77300.0,54.3796,54.4371,54.3732,54.3732,77300.0
2015-03-19 10:10:00,85.06,85.22,84.96,85.2,97700.0,54.3732,54.4755,54.3093,54.4627,97700.0
2015-03-19 10:15:00,85.18,85.33,85.17,85.26,106300.0,54.4499,54.5458,54.4435,54.501,106300.0
2015-03-19 10:20:00,85.26,85.33,85.09,85.14,63400.0,54.501,54.5458,54.3924,54.4243,63400.0
2015-03-19 10:25:00,85.16,85.16,85.02,85.09,75300.0,54.4371,54.4371,54.3476,54.3924,75300.0
2015-03-19 10:30:00,85.08,85.09,84.96,85.0,67100.0,54.386,54.3924,54.3093,54.3348,67100.0
2015-03-19 10:35:00,85.0,85.02,84.92,84.94,105900.0,54.3348,54.3476,54.2837,54.2965,105900.0
2015-03-19 10:40:00,84.95,85.03,84.9,84.93,86600.0,54.3029,54.354,54.2709,54.2901,86600.0
2015-03-19 10:45:00,84.92,84.92,84.81,84.82,98000.0,54.2837,54.2837,54.2134,54.2198,98000.0
2015-03-19 10:50:00,84.81,84.95,84.8,84.89,85600.0,54.2134,54.3029,54.207,54.2645,85600.0
2015-03-19 10:55:00,84.9,84.91,84.81,84.86,73600.0,54.2709,54.2773,54.2134,54.2453,73600.0
2015-03-19 11:00:00,84.86,84.91,84.82,84.85,96400.0,54.2453,54.2773,54.2198,54.2389,96400.0
2015-03-19 11:05:00,84.85,84.91,84.78,84.81,91100.0,54.2389,54.2773,54.1942,54.2134,91100.0
2015-03-19 11:10:00,84.82,84.96,84.81,84.95,84400.0,54.2198,54.3093,54.2134,54.3029,84400.0
2015-03-19 11:15:00,84.95,85.07,84.95,84.99,93200.0,54.3029,54.3796,54.3029,54.3284,93200.0
2015-03-19 11:20:00,84.99,85.02,84.91,84.97,74200.0,54.3284,54.3476,54.2773,54.3156,74200.0
2015-03-19 11:25:00,84.97,85.0,84.85,84.86,99300.0,54.3156,54.3348,54.2389,54.2453,99300.0
2015-03-19 11:30:00,84.85,84.88,84.73,84.8,96300.0,54.2389,54.2581,54.1622,54.207,96300.0
2015-03-19 11:35:00,84.8,84.86,84.76,84.85,81000.0,54.207,54.2453,54.1814,54.2389,81000.0
2015-03-19 11:40:00,84.86,84.89,84.72,84.75,98400.0,54.2453,54.2645,54.1558,54.175,98400.0
2015-03-19 11:45:00,84.75,84.78,84.72,84.72,81900.0,54.175,54.1942,54.1558,54.1558,81900.0
2015-03-19 11:50:00,84.72,84.75,84.61,84.66,92800.0,54.1558,54.175,54.0855,54.1175,92800.0
2015-03-19 11:55:00,84.67,84.77,84.67,84.74,45200.0,54.1239,54.1878,54.1239,54.1686,45200.0
2015-03-19 12:00:00,84.73,84.78,84.69,84.78,72800.0,54.1622,54.1942,54.1367,54.1942,72800.0
2015-03-19 12:05:00,84.76,84.84,84.75,84.84,54200.0,54.1814,54.2325,54.175,54.2325,54200.0
2015-03-19 12:10:00,84.84,84.84,84.73,84.83,73700.0,54.2325,54.2325,54.1622,54.2262,73700.0
2015-03-19 12:15:00,84.83,84.86,84.67,84.72,81800.0,54.2262,54.2453,54.1239,54.1558,81800.0
2015-03-19 12:20:00,84.72,84.74,84.65,84.67,38800.0,54.1558,54.1686,54.1111,54.1239,38800.0
2015-03-19 12:25:00,84.68,84.75,84.68,84.71,49000.0,54.1303,54.175,54.1303,54.1494,49000.0
2015-03-19 12:30:00,84.71,84.74,84.67,84.69,57200.0,54.1494,54.1686,54.1239,54.1367,57200.0
2015-03-19 12:35:00,84.68,84.68,84.57,84.61,53600.0,54.1303,54.1303,54.06,54.0855,53600.0
2015-03-19 12:40:00,84.61,84.66,84.57,84.66,54900.0,54.0855,54.1175,54.06,54.1175,54900.0
2015-03-19 12:45:00,84.66,84.72,84.61,84.64,48900.0,54.1175,54.1558,54.0855,54.1047,48900.0
2015-03-19 12:50:00,84.65,84.65,84.57,84.63,42600.0,54.1111,54.1111,54.06,54.0983,42600.0
2015-03-19 12:55:00,84.62,84.68,84.61,84.68,45800.0,54.0919,54.1303,54.0855,54.1303,45800.0
2015-03-19 13:00:00,84.67,84.7,84.63,84.68,33300.0,54.1239,54.1431,54.0983,54.1303,33300.0
2015-03-19 13:05:00,84.69,84.71,84.52,84.62,214700.0,54.1367,54.1494,54.028,54.0919,214700.0
2015-03-19 13:10:00,84.62,84.66,84.6,84.63,33100.0,54.0919,54.1175,54.0791,54.0983,33100.0
2015-03-19 13:15:00,84.64,84.69,84.63,84.65,53600.0,54.1047,54.1367,54.0983,54.1111,53600.0
2015-03-19 13:20:00,84.66,84.73,84.63,84.64,41300.0,54.1175,54.1622,54.0983,54.1047,41300.0
2015-03-19 13:25:00,84.64,84.74,84.63,84.72,62700.0,54.1047,54.1686,54.0983,54.1558,62700.0
2015-03-19 13:30:00,84.71,84.78,84.71,84.76,89700.0,54.1494,54.1942,54.1494,54.1814,89700.0
2015-03-19 13:35:00,84.76,84.76,84.65,84.65,52700.0,54.1814,54.1814,54.1111,54.1111,52700.0
2015-03-19 13:40:00,84.65,84.7,84.61,84.64,83300.0,54.1111,54.1431,54.0855,54.1047,83300.0
2015-03-19 13:45:00,84.64,84.69,84.62,84.68,69000.0,54.1047,54.1367,54.0919,54.1303,69000.0
2015-03-19 13:50:00,84.69,84.73,84.64,84.72,63500.0,54.1367,54.1622,54.1047,54.1558,63500.0
2015-03-19 13:55:00,84.72,84.72,84.63,84.64,72100.0,54.1558,54.1558,54.0983,54.1047,72100.0
2015-03-19 14:00:00,84.65,84.71,84.63,84.68,60400.0,54.1111,54.1494,54.0983,54.1303,60400.0
2015-03-19 14:05:00,84.68,84.77,84.68,84.77,133800.0,54.1303,54.1878,54.1303,54.1878,133800.0
2015-03-19 14:10:00,84.77,84.85,84.67,84.69,121200.0,54.1878,54.2389,54.1239,54.1367,121200.0
2015-03-19 14:15:00,84.7,84.71,84.57,84.64,82200.0,54.1431,54.1494,54.06,54.1047,82200.0
2015-03-19 14:20:00,84.63,84.63,84.49,84.51,92800.0,54.0983,54.0983,54.0088,54.0216,92800.0
2015-03-19 14:25:00,84.5,84.58,84.5,84.51,83300.0,54.0152,54.0663,54.0152,54.0216,83300.0
2015-03-19 14:30:00,84.52,84.54,84.47,84.53,137100.0,54.028,54.0408,53.996,54.0344,137100.0
2015-03-19 14:35:00,84.53,84.54,84.48,84.53,76700.0,54.0344,54.0408,54.0024,54.0344,76700.0
2015-03-19 14:40:00,84.53,84.54,84.48,84.52,99200.0,54.0344,54.0408,54.0024,54.028,99200.0
2015-03-19 14:45:00,84.53,84.54,84.49,84.52,80400.0,54.0344,54.0408,54.0088,54.028,80400.0
2015-03-19 14:50:00,84.52,84.54,84.42,84.43,105000.0,54.028,54.0408,53.9641,53.9705,105000.0
2015-03-19 14:55:00,84.42,84.49,84.4,84.48,71500.0,53.9641,54.0088,53.9513,54.0024,71500.0
2015-03-19 15:00:00,84.49,84.54,84.46,84.53,101800.0,54.0088,54.0408,53.9896,54.0344,101800.0
2015-03-19 15:05:00,84.52,84.54,84.47,84.48,124800.0,54.028,54.0408,53.996,54.0024,124800.0
2015-03-19 15:10:00,84.48,84.54,84.46,84.51,113200.0,54.0024,54.0408,53.9896,54.0216,113200.0
2015-03-19 15:15:00,84.52,84.53,84.43,84.45,126800.0,54.028,54.0344,53.9705,53.9832,126800.0
2015-03-19 15:20:00,84.45,84.48,84.35,84.38,116500.0,53.9832,54.0024,53.9193,53.9385,116500.0
2015-03-19 15:25:00,84.38,84.47,84.38,84.44,215500.0,53.9385,53.996,53.9385,53.9769,215500.0
2015-03-19 15:30:00,84.45,84.46,84.41,84.44,238100.0,53.9832,53.9896,53.9577,53.9769,238100.0
2015-03-19 15:35:00,84.43,84.46,84.4,84.45,183900.0,53.9705,53.9896,53.9513,53.9832,183900.0
2015-03-19 15:40:00,84.45,84.45,84.32,84.33,221700.0,53.9832,53.9832,53.9001,53.9065,221700.0
2015-03-19 15:45:00,84.33,84.44,84.32,84.43,284500.0,53.9065,53.9769,53.9001,53.9705,284500.0
2015-03-19 15:50:00,84.42,84.44,84.38,84.43,386400.0,53.9641,53.9769,53.9385,53.9705,386400.0
2015-03-19 15:55:00,84.43,84.44,84.35,84.42,569100.0,53.9705,53.9769,53.9193,53.9641,569100.0
2015-03-20 09:30:00,84.67,84.97,84.59,84.79,4579000.0,54.1239,54.3156,54.0727,54.2006,4579000.0
2015-03-20 09:35:00,84.76,85.07,84.53,84.95,392700.0,54.1814,54.3796,54.0344,54.3029,392700.0
2015-03-20 09:40:00,84.96,85.07,84.83,84.91,229800.0,54.3093,54.3796,54.2262,54.2773,229800.0
2015-03-20 09:45:00,84.91,85.13,84.88,85.06,235700.0,54.2773,54.4179,54.2581,54.3732,235700.0
2015-03-20 09:50:00,85.06,85.23,84.94,85.0,281500.0,54.3732,54.4818,54.2965,54.3348,281500.0
2015-03-20 09:55:00,84.98,85.12,84.87,85.09,260400.0,54.322,54.4115,54.2517,54.3924,260400.0
2015-03-20 10:00:00,85.1,85.14,84.94,85.05,213900.0,54.3987,54.4243,54.2965,54.3668,213900.0
2015-03-20 10:05:00,85.05,85.11,85.0,85.04,184300.0,54.3668,54.4051,54.3348,54.3604,184300.0
2015-03-20 10:10:00,85.04,85.14,85.02,85.09,132500.0,54.3604,54.4243,54.3476,54.3924,132500.0
2015-03-20 10:15:00,85.09,85.13,84.97,85.11,147500.0,54.3924,54.4179,54.3156,54.4051,147500.0
2015-03-20 10:20:00,85.11,85.14,85.09,85.13,87500.0,54.4051,54.4243,54.3924,54.4179,87500.0
2015-03-20 10:25:00,85.13,85.2,85.11,85.18,88000.0,54.4179,54.4627,54.4051,54.4499,88000.0
2015-03-20 10:30:00,85.18,85.4,85.15,85.31,139800.0,54.4499,54.5905,54.4307,54.533,139800.0
2015-03-20 10:35:00,85.3,85.32,85.18,85.21,218500.0,54.5266,54.5394,54.4499,54.4691,218500.0
2015-03-20 10:40:00,85.21,85.23,85.17,85.17,101400.0,54.4691,54.4818,54.4435,54.4435,101400.0
2015-03-20 10:45:00,85.17,85.22,85.13,85.15,104100.0,54.4435,54.4755,54.4179,54.4307,104100.0
2015-03-20 10:50:00,85.16,85.21,85.15,85.16,131300.0,54.4371,54.4691,54.4307,54.4371,131300.0
2015-03-20 10:55:00,85.16,85.19,85.13,85.16,108800.0,54.4371,54.4563,54.4179,54.4371,108800.0
2015-03-20 11:00:00,85.16,85.23,85.15,85.21,81500.0,54.4371,54.4818,54.4307,54.4691,81500.0
2015-03-20 11:05:00,85.22,85.23,85.15,85.19,76600.0,54.4755,54.4818,54.4307,54.4563,76600.0
2015-03-20 11:10:00,85.18,85.26,85.17,85.22,96800.0,54.4499,54.501,54.4435,54.4755,96800.0
2015-03-20 11:15:00,85.22,85.3,85.2,85.28,108000.0,54.4755,54.5266,54.4627,54.5138,108000.0
2015-03-20 11:20:00,85.29,85.33,85.25,85.33,61600.0,54.5202,54.5458,54.4946,54.5458,61600.0
2015-03-20 11:25:00,85.34,85.37,85.3,85.3,619700.0,54.5522,54.5713,54.5266,54.5266,619700.0
2015-03-20 11:30:00,85.29,85.33,85.25,85.31,74300.0,54.5202,54.5458,54.4946,54.533,74300.0
2015-03-20 11:35:00,85.31,85.33,85.28,85.31,68400.0,54.533,54.5458,54.5138,54.533,68400.0
2015-03-20 11:40:00,85.31,85.31,85.19,85.22,88500.0,54.533,54.533,54.4563,54.4755,88500.0
2015-03-20 11:45:00,85.23,85.26,85.21,85.25,49400.0,54.4818,54.501,54.4691,54.4946,49400.0
2015-03-20 11:50:00,85.24,85.29,85.22,85.24,97100.0,54.4882,54.5202,54.4755,54.4882,97100.0
2015-03-20 11:55:00,85.24,85.27,85.17,85.19,99100.0,54.4882,54.5074,54.4435,54.4563,99100.0
2015-03-20 12:00:00,85.19,85.28,85.18,85.26,59900.0,54.4563,54.5138,54.4499,54.501,59900.0
2015-03-20 12:05:00,85.26,85.3,85.21,85.28,67300.0,54.501,54.5266,54.4691,54.5138,67300.0
2015-03-20 12:10:00,85.3,85.32,85.25,85.3,44400.0,54.5266,54.5394,54.4946,54.5266,44400.0
2015-03-20 12:15:00,85.29,85.3,85.22,85.26,45400.0,54.5202,54.5266,54.4755,54.501,45400.0
2015-03-20 12:20:00,85.27,85.3,85.19,85.23,94400.0,54.5074,54.5266,54.4563,54.4818,94400.0
2015-03-20 12:25:00,85.23,85.24,85.14,85.2,94800.0,54.4818,54.4882,54.4243,54.4627,94800.0
2015-03-20 12:30:00,85.2,85.28,85.17,85.21,169400.0,54.4627,54.5138,54.4435,54.4691,169400.0
2015-03-20 12:35:00,85.22,85.3,85.2,85.21,78900.0,54.4755,54.5266,54.4627,54.4691,78900.0
2015-03-20 12:40:00,85.2,85.26,85.19,85.25,159200.0,54.4627,54.501,54.4563,54.4946,159200.0
2015-03-20 12:45:00,85.25,85.25,85.19,85.22,70100.0,54.4946,54.4946,54.4563,54.4755,70100.0
2015-03-20 12:50:00,85.23,85.31,85.21,85.26,151200.0,54.4818,54.533,54.4691,54.501,151200.0
2015-03-20 12:55:00,85.27,85.33,85.25,85.27,170000.0,54.5074,54.5458,54.4946,54.5074,170000.0
2015-03-20 13:00:00,85.28,85.29,85.21,85.22,97100.0,54.5138,54.5202,54.4691,54.4755,97100.0
2015-03-20 13:05:00,85.22,85.27,85.21,85.24,63900.0,54.4755,54.5074,54.4691,54.4882,63900.0
2015-03-20 13:10:00,85.23,85.26,85.18,85.19,86000.0,54.4818,54.501,54.4499,54.4563,86000.0
2015-03-20 13:15:00,85.18,85.31,85.16,85.24,116400.0,54.4499,54.533,54.4371,54.4882,116400.0
2015-03-20 13:20:00,85.24,85.33,85.24,85.3,79800.0,54.4882,54.5458,54.4882,54.5266,79800.0
2015-03-20 13:25:00,85.3,85.31,85.27,85.28,80200.0,54.5266,54.533,54.5074,54.5138,80200.0
2015-03-20 13:30:00,85.28,85.31,85.26,85.27,86700.0,54.5138,54.533,54.501,54.5074,86700.0
2015-03-20 13:35:00,85.27,85.28,85.23,85.27,79300.0,54.5074,54.5138,54.4818,54.5074,79300.0
2015-03-20 13:40:00,85.26,85.28,85.23,85.28,82300.0,54.501,54.5138,54.4818,54.5138,82300.0
2015-03-20 13:45:00,85.27,85.29,85.23,85.25,100600.0,54.5074,54.5202,54.4818,54.4946,100600.0
2015-03-20 13:50:00,85.25,85.26,85.2,85.22,84100.0,54.4946,54.501,54.4627,54.4755,84100.0
2015-03-20 13:55:00,85.22,85.29,85.2,85.25,144300.0,54.4755,54.5202,54.4627,54.4946,144300.0
2015-03-20 14:00:00,85.25,85.29,85.24,85.27,77500.0,54.4946,54.5202,54.4882,54.5074,77500.0
2015-03-20 14:05:00,85.27,85.29,85.23,85.23,147400.0,54.5074,54.5202,54.4818,54.4818,147400.0
2015-03-20 14:10:00,85.25,85.26,85.2,85.26,64300.0,54.4946,54.501,54.4627,54.501,64300.0
2015-03-20 14:15:00,85.25,85.29,85.24,85.27,126100.0,54.4946,54.5202,54.4882,54.5074,126100.0
2015-03-20 14:20:00,85.26,85.27,85.2,85.23,100900.0,54.501,54.5074,54.4627,54.4818,100900.0
2015-03-20 14:25:00,85.23,85.24,85.15,85.18,99900.0,54.4818,54.4882,54.4307,54.4499,99900.0
2015-03-20 14:30:00,85.18,85.25,85.14,85.25,163400.0,54.4499,54.4946,54.4243,54.4946,163400.0
2015-03-20 14:35:00,85.24,85.25,85.2,85.21,148100.0,54.4882,54.4946,54.4627,54.4691,148100.0
2015-03-20 14:40:00,85.21,85.21,85.17,85.18,75200.0,54.4691,54.4691,54.4435,54.4499,75200.0
2015-03-20 14:45:00,85.18,85.2,85.17,85.19,112800.0,54.4499,54.4627,54.4435,54.4563,112800.0
2015-03-20 14:50:00,85.19,85.2,85.17,85.17,104400.0,54.4563,54.4627,54.4435,54.4435,104400.0
2015-03-20 14:55:00,85.17,85.2,85.17,85.19,109800.0,54.4435,54.4627,54.4435,54.4563,109800.0
2015-03-20 15:00:00,85.19,85.2,85.15,85.18,164500.0,54.4563,54.4627,54.4307,54.4499,164500.0
2015-03-20 15:05:00,85.19,85.19,85.14,85.14,138700.0,54.4563,54.4563,54.4243,54.4243,138700.0
2015-03-20 15:10:00,85.15,85.15,85.1,85.11,139300.0,54.4307,54.4307,54.3987,54.4051,139300.0
2015-03-20 15:15:00,85.11,85.11,85.0,85.01,108800.0,54.4051,54.4051,54.3348,54.3412,108800.0
2015-03-20 15:20:00,85.01,85.06,84.91,85.04,187200.0,54.3412,54.3732,54.2773,54.3604,187200.0
2015-03-20 15:25:00,85.03,85.07,84.97,85.01,124500.0,54.354,54.3796,54.3156,54.3412,124500.0
2015-03-20 15:30:00,85.01,85.07,84.89,84.93,231800.0,54.3412,54.3796,54.2645,54.2901,231800.0
2015-03-20 15:35:00,84.93,85.06,84.87,85.0,247300.0,54.2901,54.3732,54.2517,54.3348,247300.0
2015-03-20 15:40:00,85.0,85.04,84.92,85.02,279500.0,54.3348,54.3604,54.2837,54.3476,279500.0
2015-03-20 15:45:00,85.01,85.14,84.85,84.92,907300.0,54.3412,54.4243,54.2389,54.2837,907300.0
2015-03-20 15:50:00,84.92,84.93,84.51,84.54,1071900.0,54.2837,54.2901,54.0216,54.0408,1071900.0
2015-03-20 15:55:00,84.55,84.89,84.39,84.54,3098100.0,54.0472,54.2645,53.9449,54.0408,3098100.0
2015-03-23 09:30:00,85.02,85.46,85.01,85.43,502800.0,54.3476,54.6289,54.3412,54.6097,502800.0
2015-03-23 09:35:00,85.45,85.54,85.36,85.52,403500.0,54.6225,54.68,54.5649,54.6672,403500.0
2015-03-23 09:40:00,85.52,85.7,85.51,85.69,325300.0,54.6672,54.7823,54.6608,54.7759,325300.0
2015-03-23 09:45:00,85.7,85.79,85.47,85.49,227900.0,54.7823,54.8398,54.6353,54.648,227900.0
2015-03-23 09:50:00,85.49,85.53,85.38,85.43,237600.0,54.648,54.6736,54.5777,54.6097,237600.0
2015-03-23 09:55:00,85.42,85.67,85.39,85.67,146800.0,54.6033,54.7631,54.5841,54.7631,146800.0
2015-03-23 10:00:00,85.67,85.7,85.45,85.53,145600.0,54.7631,54.7823,54.6225,54.6736,145600.0
2015-03-23 10:05:00,85.52,85.56,85.46,85.54,153900.0,54.6672,54.6928,54.6289,54.68,153900.0
2015-03-23 10:10:00,85.54,85.57,85.46,85.53,140700.0,54.68,54.6992,54.6289,54.6736,140700.0
2015-03-23 10:15:00,85.54,85.55,85.46,85.53,111200.0,54.68,54.6864,54.6289,54.6736,111200.0
2015-03-23 10:20:00,85.53,85.55,85.48,85.53,115900.0,54.6736,54.6864,54.6417,54.6736,115900.0
2015-03-23 10:25:00,85.54,85.54,85.38,85.39,110200.0,54.68,54.68,54.5777,54.5841,110200.0
2015-03-23 10:30:00,85.38,85.39,85.24,85.29,121600.0,54.5777,54.5841,54.4882,54.5202,121600.0
2015-03-23 10:35:00,85.29,85.29,85.12,85.21,112800.0,54.5202,54.5202,54.4115,54.4691,112800.0
2015-03-23 10:40:00,85.21,85.3,85.21,85.29,156300.0,54.4691,54.5266,54.4691,54.5202,156300.0
2015-03-23 10:45:00,85.29,85.34,85.19,85.34,202200.0,54.5202,54.5522,54.4563,54.5522,202200.0
2015-03-23 10:50:00,85.35,85.41,85.34,85.38,161600.0,54.5586,54.5969,54.5522,54.5777,161600.0
2015-03-23 10:55:00,85.37,85.42,85.29,85.31,119200.0,54.5713,54.6033,54.5202,54.533,119200.0
2015-03-23 11:00:00,85.32,85.33,85.21,85.22,94400.0,54.5394,54.5458,54.4691,54.4755,94400.0
2015-03-23 11:05:00,85.22,85.23,85.1,85.18,102000.0,54.4755,54.4818,54.3987,54.4499,102000.0
2015-03-23 11:10:00,85.18,85.22,85.16,85.16,84000.0,54.4499,54.4755,54.4371,54.4371,84000.0
2015-03-23 11:15:00,85.16,85.24,85.13,85.16,112900.0,54.4371,54.4882,54.4179,54.4371,112900.0
2015-03-23 11:20:00,85.16,85.2,85.1,85.2,80400.0,54.4371,54.4627,54.3987,54.4627,80400.0
2015-03-23 11:25:00,85.19,85.26,85.18,85.19,196300.0,54.4563,54.501,54.4499,54.4563,196300.0
2015-03-23 11:30:00,85.2,85.25,85.14,85.15,73600.0,54.4627,54.4946,54.4243,54.4307,73600.0
2015-03-23 11:35:00,85.14,85.2,85.11,85.19,76000.0,54.4243,54.4627,54.4051,54.4563,76000.0
2015-03-23 11:40:00,85.19,85.23,85.17,85.23,103100.0,54.4563,54.4818,54.4435,54.4818,103100.0
2015-03-23 11:45:00,85.22,85.3,85.19,85.2,91300.0,54.4755,54.5266,54.4563,54.4627,91300.0
2015-03-23 11:50:00,85.2,85.24,85.17,85.2,85700.0,54.4627,54.4882,54.4435,54.4627,85700.0
2015-03-23 11:55:00,85.2,85.28,85.18,85.26,82500.0,54.4627,54.5138,54.4499,54.501,82500.0
2015-03-23 12:00:00,85.26,85.26,85.19,85.21,90800.0,54.501,54.501,54.4563,54.4691,90800.0
2015-03-23 12:05:00,85.21,85.28,85.19,85.28,77100.0,54.4691,54.5138,54.4563,54.5138,77100.0
2015-03-23 12:10:00,85.29,85.39,85.27,85.37,147000.0,54.5202,54.5841,54.5074,54.5713,147000.0
2015-03-23 12:15:00,85.38,85.4,85.31,85.37,88100.0,54.5777,54.5905,54.533,54.5713,88100.0
2015-03-23 12:20:00,85.37,85.44,85.35,85.43,64700.0,54.5713,54.6161,54.5586,54.6097,64700.0
2015-03-23 12:25:00,85.42,85.44,85.37,85.43,57000.0,54.6033,54.6161,54.5713,54.6097,57000.0
2015-03-23 12:30:00,85.42,85.49,85.39,85.49,57200.0,54.6033,54.648,54.5841,54.648,57200.0
2015-03-23 12:35:00,85.5,85.5,85.43,85.44,91700.0,54.6544,54.6544,54.6097,54.6161,91700.0
2015-03-23 12:40:00,85.44,85.51,85.44,85.49,134400.0,54.6161,54.6608,54.6161,54.648,134400.0
2015-03-23 12:45:00,85.49,85.51,85.44,85.44,84700.0,54.648,54.6608,54.6161,54.6161,84700.0
2015-03-23 12:50:00,85.44,85.47,85.42,85.44,52400.0,54.6161,54.6353,54.6033,54.6161,52400.0
2015-03-23 12:55:00,85.44,85.44,85.37,85.39,51700.0,54.6161,54.6161,54.5713,54.5841,51700.0
2015-03-23 13:00:00,85.4,85.41,85.33,85.35,71500.0,54.5905,54.5969,54.5458,54.5586,71500.0
2015-03-23 13:05:00,85.36,85.38,85.33,85.35,47500.0,54.5649,54.5777,54.5458,54.5586,47500.0
2015-03-23 13:10:00,85.35,85.37,85.33,85.34,44800.0,54.5586,54.5713,54.5458,54.5522,44800.0
2015-03-23 13:15:00,85.34,85.35,85.28,85.3,45900.0,54.5522,54.5586,54.5138,54.5266,45900.0
2015-03-23 13:20:00,85.29,85.3,85.23,85.27,44100.0,54.5202,54.5266,54.4818,54.5074,44100.0
2015-03-23 13:25:00,85.27,85.32,85.25,85.25,65300.0,54.5074,54.5394,54.4946,54.4946,65300.0
2015-03-23 13:30:00,85.25,85.28,85.23,85.28,44500.0,54.4946,54.5138,54.4818,54.5138,44500.0
2015-03-23 13:35:00,85.28,85.35,85.27,85.32,55900.0,54.5138,54.5586,54.5074,54.5394,55900.0
2015-03-23 13:40:00,85.33,85.41,85.32,85.41,64600.0,54.5458,54.5969,54.5394,54.5969,64600.0
2015-03-23 13:45:00,85.41,85.43,85.36,85.37,90700.0,54.5969,54.6097,54.5649,54.5713,90700.0
2015-03-23 13:50:00,85.37,85.4,85.36,85.36,58800.0,54.5713,54.5905,54.5649,54.5649,58800.0
2015-03-23 13:55:00,85.37,85.39,85.34,85.36,172200.0,54.5713,54.5841,54.5522,54.5649,172200.0
2015-03-23 14:00:00,85.36,85.47,85.34,85.43,141500.0,54.5649,54.6353,54.5522,54.6097,141500.0
2015-03-23 14:05:00,85.44,85.52,85.43,85.51,108200.0,54.6161,54.6672,54.6097,54.6608,108200.0
2015-03-23 14:10:00,85.52,85.56,85.5,85.56,117000.0,54.6672,54.6928,54.6544,54.6928,117000.0
2015-03-23 14:15:00,85.57,85.62,85.54,85.59,139300.0,54.6992,54.7311,54.68,54.712,139300.0
2015-03-23 14:20:00,85.59,85.62,85.57,85.62,183600.0,54.712,54.7311,54.6992,54.7311,183600.0
2015-03-23 14:25:00,85.62,85.69,85.61,85.68,232500.0,54.7311,54.7759,54.7248,54.7695,232500.0
2015-03-23 14:30:00,85.68,85.71,85.66,85.7,227700.0,54.7695,54.7887,54.7567,54.7823,227700.0
2015-03-23 14:35:00,85.7,85.71,85.58,85.62,83600.0,54.7823,54.7887,54.7056,54.7311,83600.0
2015-03-23 14:40:00,85.6,85.61,85.55,85.56,147600.0,54.7184,54.7248,54.6864,54.6928,147600.0
2015-03-23 14:45:00,85.56,85.56,85.42,85.42,165800.0,54.6928,54.6928,54.6033,54.6033,165800.0
2015-03-23 14:50:00,85.42,85.5,85.38,85.48,117000.0,54.6033,54.6544,54.5777,54.6417,117000.0
2015-03-23 14:55:00,85.48,85.53,85.47,85.53,64600.0,54.6417,54.6736,54.6353,54.6736,64600.0
2015-03-23 15:00:00,85.53,85.61,85.47,85.6,159600.0,54.6736,54.7248,54.6353,54.7184,159600.0
2015-03-23 15:05:00,85.59,85.69,85.59,85.67,184000.0,54.712,54.7759,54.712,54.7631,184000.0
2015-03-23 15:10:00,85.67,85.69,85.49,85.52,91100.0,54.7631,54.7759,54.648,54.6672,91100.0
2015-03-23 15:15:00,85.52,85.52,85.46,85.52,108700.0,54.6672,54.6672,54.6289,54.6672,108700.0
2015-03-23 15:20:00,85.53,85.53,85.43,85.48,132100.0,54.6736,54.6736,54.6097,54.6417,132100.0
2015-03-23 15:25:00,85.47,85.57,85.46,85.56,155600.0,54.6353,54.6992,54.6289,54.6928,155600.0
2015-03-23 15:30:00,85.56,85.57,85.48,85.5,155300.0,54.6928,54.6992,54.6417,54.6544,155300.0
2015-03-23 15:35:00,85.5,85.52,85.45,85.51,169600.0,54.6544,54.6672,54.6225,54.6608,169600.0
2015-03-23 15:40:00,85.52,85.52,85.41,85.47,245700.0,54.6672,54.6672,54.5969,54.6353,245700.0
2015-03-23 15:45:00,85.47,85.53,85.45,85.53,228600.0,54.6353,54.6736,54.6225,54.6736,228600.0
2015-03-23 15:50:00,85.52,85.53,85.44,85.47,423600.0,54.6672,54.6736,54.6161,54.6353,423600.0
2015-03-23 15:55:00,85.47,85.49,85.34,85.38,1103700.0,54.6353,54.648,54.5522,54.5777,1103700.0
2015-03-24 09:30:00,85.3,85.78,85.3,85.63,269000.0,54.5266,54.8334,54.5266,54.7375,269000.0
2015-03-24 09:35:00,85.64,85.65,85.14,85.14,195900.0,54.7439,54.7503,54.4243,54.4243,195900.0
2015-03-24 09:40:00,85.13,85.18,85.02,85.04,225500.0,54.4179,54.4499,54.3476,54.3604,225500.0
2015-03-24 09:45:00,85.03,85.09,84.95,85.01,158000.0,54.354,54.3924,54.3029,54.3412,158000.0
2015-03-24 09:50:00,85.01,85.18,85.01,85.18,114900.0,54.3412,54.4499,54.3412,54.4499,114900.0
2015-03-24 09:55:00,85.19,85.23,85.01,85.17,137300.0,54.4563,54.4818,54.3412,54.4435,137300.0
2015-03-24 10:00:00,85.16,85.26,85.08,85.22,105400.0,54.4371,54.501,54.386,54.4755,105400.0
2015-03-24 10:05:00,85.23,85.33,85.22,85.3,108500.0,54.4818,54.5458,54.4755,54.5266,108500.0
2015-03-24 10:10:00,85.3,85.3,85.09,85.2,134500.0,54.5266,54.5266,54.3924,54.4627,134500.0
2015-03-24 10:15:00,85.19,85.26,85.17,85.24,61600.0,54.4563,54.501,54.4435,54.4882,61600.0
2015-03-24 10:20:00,85.24,85.24,85.09,85.1,86300.0,54.4882,54.4882,54.3924,54.3987,86300.0
2015-03-24 10:25:00,85.1,85.18,85.09,85.15,134900.0,54.3987,54.4499,54.3924,54.4307,134900.0
2015-03-24 10:30:00,85.14,85.16,85.06,85.06,117700.0,54.4243,54.4371,54.3732,54.3732,117700.0
2015-03-24 10:35:00,85.05,85.09,85.01,85.07,95600.0,54.3668,54.3924,54.3412,54.3796,95600.0
2015-03-24 10:40:00,85.08,85.11,85.01,85.01,96200.0,54.386,54.4051,54.3412,54.3412,96200.0
2015-03-24 10:45:00,85.01,85.07,84.97,85.06,100000.0,54.3412,54.3796,54.3156,54.3732,100000.0
2015-03-24 10:50:00,85.04,85.1,85.0,85.01,119100.0,54.3604,54.3987,54.3348,54.3412,119100.0
2015-03-24 10:55:00,85.01,85.05,84.97,85.03,79600.0,54.3412,54.3668,54.3156,54.354,79600.0
2015-03-24 11:00:00,85.03,85.09,84.95,85.08,78800.0,54.354,54.3924,54.3029,54.386,78800.0
2015-03-24 11:05:00,85.09,85.2,85.03,85.06,93500.0,54.3924,54.4627,54.354,54.3732,93500.0
2015-03-24 11:10:00,85.07,85.11,85.03,85.09,66400.0,54.3796,54.4051,54.354,54.3924,66400.0
2015-03-24 11:15:00,85.09,85.19,85.08,85.16,112000.0,54.3924,54.4563,54.386,54.4371,112000.0
2015-03-24 11:20:00,85.16,85.16,85.1,85.15,84600.0,54.4371,54.4371,54.3987,54.4307,84600.0
2015-03-24 11:25:00,85.14,85.21,85.13,85.2,53000.0,54.4243,54.4691,54.4179,54.4627,53000.0
2015-03-24 11:30:00,85.21,85.24,85.18,85.23,53500.0,54.4691,54.4882,54.4499,54.4818,53500.0
2015-03-24 11:35:00,85.23,85.26,85.14,85.16,68200.0,54.4818,54.501,54.4243,54.4371,68200.0
2015-03-24 11:40:00,85.17,85.22,85.14,85.16,59700.0,54.4435,54.4755,54.4243,54.4371,59700.0
2015-03-24 11:45:00,85.15,85.16,85.07,85.11,56000.0,54.4307,54.4371,54.3796,54.4051,56000.0
2015-03-24 11:50:00,85.11,85.17,85.08,85.17,51000.0,54.4051,54.4435,54.386,54.4435,51000.0
2015-03-24 11:55:00,85.17,85.18,85.05,85.05,53700.0,54.4435,54.4499,54.3668,54.3668,53700.0
2015-03-24 12:00:00,85.05,85.13,85.02,85.11,46400.0,54.3668,54.4179,54.3476,54.4051,46400.0
2015-03-24 12:05:00,85.12,85.15,85.09,85.14,40600.0,54.4115,54.4307,54.3924,54.4243,40600.0
2015-03-24 12:10:00,85.14,85.22,85.12,85.19,53300.0,54.4243,54.4755,54.4115,54.4563,53300.0
2015-03-24 12:15:00,85.2,85.2,85.13,85.16,51600.0,54.4627,54.4627,54.4179,54.4371,51600.0
2015-03-24 12:20:00,85.15,85.16,85.11,85.14,53100.0,54.4307,54.4371,54.4051,54.4243,53100.0
2015-03-24 12:25:00,85.14,85.14,85.07,85.07,63500.0,54.4243,54.4243,54.3796,54.3796,63500.0
2015-03-24 12:30:00,85.08,85.09,85.0,85.05,76600.0,54.386,54.3924,54.3348,54.3668,76600.0
2015-03-24 12:35:00,85.05,85.08,84.99,85.02,119200.0,54.3668,54.386,54.3284,54.3476,119200.0
2015-03-24 12:40:00,85.02,85.03,84.98,85.0,72400.0,54.3476,54.354,54.322,54.3348,72400.0
2015-03-24 12:45:00,85.0,85.07,84.98,84.99,56300.0,54.3348,54.3796,54.322,54.3284,56300.0
2015-03-24 12:50:00,84.98,85.04,84.95,85.03,54800.0,54.322,54.3604,54.3029,54.354,54800.0
2015-03-24 12:55:00,85.03,85.08,84.98,84.98,50900.0,54.354,54.386,54.322,54.322,50900.0
2015-03-24 13:00:00,84.98,85.08,84.96,85.01,51200.0,54.322,54.386,54.3093,54.3412,51200.0
2015-03-24 13:05:00,85.0,85.06,85.0,85.02,38500.0,54.3348,54.3732,54.3348,54.3476,38500.0
2015-03-24 13:10:00,85.02,85.03,84.95,84.98,82400.0,54.3476,54.354,54.3029,54.322,82400.0
2015-03-24 13:15:00,84.97,84.98,84.9,84.91,58800.0,54.3156,54.322,54.2709,54.2773,58800.0
2015-03-24 13:20:00,84.92,84.96,84.9,84.91,62100.0,54.2837,54.3093,54.2709,54.2773,62100.0
2015-03-24 13:25:00,84.91,84.91,84.63,84.68,218200.0,54.2773,54.2773,54.0983,54.1303,218200.0
2015-03-24 13:30:00,84.68,84.77,84.65,84.69,71100.0,54.1303,54.1878,54.1111,54.1367,71100.0
2015-03-24 13:35:00,84.7,84.76,84.68,84.74,89700.0,54.1431,54.1814,54.1303,54.1686,89700.0
2015-03-24 13:40:00,84.75,84.81,84.74,84.8,60900.0,54.175,54.2134,54.1686,54.207,60900.0
2015-03-24 13:45:00,84.8,84.81,84.69,84.8,81500.0,54.207,54.2134,54.1367,54.207,81500.0
2015-03-24 13:50:00,84.8,84.89,84.77,84.88,64800.0,54.207,54.2645,54.1878,54.2581,64800.0
2015-03-24 13:55:00,84.88,84.95,84.81,84.82,100700.0,54.2581,54.3029,54.2134,54.2198,100700.0
2015-03-24 14:00:00,84.8,84.82,84.74,84.81,52600.0,54.207,54.2198,54.1686,54.2134,52600.0
2015-03-24 14:05:00,84.81,84.81,84.71,84.79,54100.0,54.2134,54.2134,54.1494,54.2006,54100.0
2015-03-24 14:10:00,84.78,84.8,84.66,84.67,103200.0,54.1942,54.207,54.1175,54.1239,103200.0
2015-03-24 14:15:00,84.67,84.72,84.63,84.65,58200.0,54.1239,54.1558,54.0983,54.1111,58200.0
2015-03-24 14:20:00,84.63,84.69,84.61,84.68,58800.0,54.0983,54.1367,54.0855,54.1303,58800.0
2015-03-24 14:25:00,84.68,84.69,84.63,84.69,65700.0,54.1303,54.1367,54.0983,54.1367,65700.0
2015-03-24 14:30:00,84.68,84.69,84.62,84.68,69100.0,54.1303,54.1367,54.0919,54.1303,69100.0
2015-03-24 14:35:00,84.68,84.7,84.65,84.67,77400.0,54.1303,54.1431,54.1111,54.1239,77400.0
2015-03-24 14:40:00,84.67,84.68,84.61,84.65,102100.0,54.1239,54.1303,54.0855,54.1111,102100.0
2015-03-24 14:45:00,84.64,84.66,84.6,84.62,95300.0,54.1047,54.1175,54.0791,54.0919,95300.0
2015-03-24 14:50:00,84.62,84.63,84.56,84.58,71900.0,54.0919,54.0983,54.0536,54.0663,71900.0
2015-03-24 14:55:00,84.59,84.65,84.58,84.63,77800.0,54.0727,54.1111,54.0663,54.0983,77800.0
2015-03-24 15:00:00,84.64,84.71,84.64,84.71,83800.0,54.1047,54.1494,54.1047,54.1494,83800.0
2015-03-24 15:05:00,84.71,84.75,84.69,84.73,104800.0,54.1494,54.175,54.1367,54.1622,104800.0
2015-03-24 15:10:00,84.73,84.74,84.68,84.7,81300.0,54.1622,54.1686,54.1303,54.1431,81300.0
2015-03-24 15:15:00,84.69,84.74,84.66,84.72,85000.0,54.1367,54.1686,54.1175,54.1558,85000.0
2015-03-24 15:20:00,84.72,84.72,84.54,84.57,95700.0,54.1558,54.1558,54.0408,54.06,95700.0
2015-03-24 15:25:00,84.58,84.64,84.56,84.57,70800.0,54.0663,54.1047,54.0536,54.06,70800.0
2015-03-24 15:30:00,84.57,84.64,84.55,84.63,84900.0,54.06,54.1047,54.0472,54.0983,84900.0
2015-03-24 15:35:00,84.62,84.65,84.6,84.61,108300.0,54.0919,54.1111,54.0791,54.0855,108300.0
2015-03-24 15:40:00,84.62,84.68,84.53,84.53,100000.0,54.0919,54.1303,54.0344,54.0344,100000.0
2015-03-24 15:45:00,84.54,84.65,84.5,84.54,154700.0,54.0408,54.1111,54.0152,54.0408,154700.0
2015-03-24 15:50:00,84.54,84.58,84.51,84.52,172400.0,54.0408,54.0663,54.0216,54.028,172400.0
2015-03-24 15:55:00,84.52,84.58,84.5,84.5,476300.0,54.028,54.0663,54.0152,54.0152,476300.0
2015-03-25 09:30:00,85.05,85.32,84.97,85.27,353400.0,54.3668,54.5394,54.3156,54.5074,353400.0
2015-03-25 09:35:00,85.29,85.3,84.91,85.0,122900.0,54.5202,54.5266,54.2773,54.3348,122900.0
2015-03-25 09:40:00,84.99,85.1,84.9,85.05,133700.0,54.3284,54.3987,54.2709,54.3668,133700.0
2015-03-25 09:45:00,85.03,85.1,84.9,84.96,114800.0,54.354,54.3987,54.2709,54.3093,114800.0
2015-03-25 09:50:00,84.96,85.15,84.94,85.15,123500.0,54.3093,54.4307,54.2965,54.4307,123500.0
2015-03-25 09:55:00,85.15,85.29,85.13,85.27,126000.0,54.4307,54.5202,54.4179,54.5074,126000.0
2015-03-25 10:00:00,85.26,85.41,85.23,85.38,163200.0,54.501,54.5969,54.4818,54.5777,163200.0
2015-03-25 10:05:00,85.4,85.47,85.39,85.45,100900.0,54.5905,54.6353,54.5841,54.6225,100900.0
2015-03-25 10:10:00,85.44,85.5,85.42,85.49,138100.0,54.6161,54.6544,54.6033,54.648,138100.0
2015-03-25 10:15:00,85.48,85.53,85.44,85.52,129000.0,54.6417,54.6736,54.6161,54.6672,129000.0
2015-03-25 10:20:00,85.53,85.57,85.45,85.45,83000.0,54.6736,54.6992,54.6225,54.6225,83000.0
2015-03-25 10:25:00,85.45,85.48,85.35,85.37,95000.0,54.6225,54.6417,54.5586,54.5713,95000.0
2015-03-25 10:30:00,85.37,85.37,85.03,85.05,112500.0,54.5713,54.5713,54.354,54.3668,112500.0
2015-03-25 10:35:00,85.05,85.18,85.04,85.12,127400.0,54.3668,54.4499,54.3604,54.4115,127400.0
2015-03-25 10:40:00,85.11,85.12,84.92,85.08,162400.0,54.4051,54.4115,54.2837,54.386,162400.0
2015-03-25 10:45:00,85.08,85.11,84.94,85.11,112000.0,54.386,54.4051,54.2965,54.4051,112000.0
2015-03-25 10:50:00,85.1,85.29,85.09,85.29,165600.0,54.3987,54.5202,54.3924,54.5202,165600.0
2015-03-25 10:55:00,85.29,85.4,85.28,85.39,101600.0,54.5202,54.5905,54.5138,54.5841,101600.0
2015-03-25 11:00:00,85.4,85.45,85.3,85.42,87800.0,54.5905,54.6225,54.5266,54.6033,87800.0
2015-03-25 11:05:00,85.42,85.42,85.24,85.27,96500.0,54.6033,54.6033,54.4882,54.5074,96500.0
2015-03-25 11:10:00,85.26,85.28,85.16,85.23,94400.0,54.501,54.5138,54.4371,54.4818,94400.0
2015-03-25 11:15:00,85.23,85.26,85.12,85.22,86000.0,54.4818,54.501,54.4115,54.4755,86000.0
2015-03-25 11:20:00,85.22,85.22,85.12,85.21,65200.0,54.4755,54.4755,54.4115,54.4691,65200.0
2015-03-25 11:25:00,85.21,85.25,85.17,85.18,58900.0,54.4691,54.4946,54.4435,54.4499,58900.0
2015-03-25 11:30:00,85.18,85.2,85.01,85.01,126400.0,54.4499,54.4627,54.3412,54.3412,126400.0
2015-03-25 11:35:00,85.0,85.1,84.86,84.87,113400.0,54.3348,54.3987,54.2453,54.2517,113400.0
2015-03-25 11:40:00,84.87,84.94,84.77,84.89,121200.0,54.2517,54.2965,54.1878,54.2645,121200.0
2015-03-25 11:45:00,84.89,84.96,84.83,84.92,82000.0,54.2645,54.3093,54.2262,54.2837,82000.0
2015-03-25 11:50:00,84.92,84.96,84.87,84.95,86700.0,54.2837,54.3093,54.2517,54.3029,86700.0
2015-03-25 11:55:00,84.94,84.95,84.78,84.91,99500.0,54.2965,54.3029,54.1942,54.2773,99500.0
2015-03-25 12:00:00,84.91,84.97,84.85,84.9,80700.0,54.2773,54.3156,54.2389,54.2709,80700.0
2015-03-25 12:05:00,84.89,85.02,84.87,84.88,69600.0,54.2645,54.3476,54.2517,54.2581,69600.0
2015-03-25 12:10:00,84.88,84.98,84.87,84.98,62500.0,54.2581,54.322,54.2517,54.322,62500.0
2015-03-25 12:15:00,84.97,85.0,84.92,84.96,60700.0,54.3156,54.3348,54.2837,54.3093,60700.0
2015-03-25 12:20:00,84.96,84.99,84.78,84.84,138700.0,54.3093,54.3284,54.1942,54.2325,138700.0
2015-03-25 12:25:00,84.83,85.0,84.82,84.96,66700.0,54.2262,54.3348,54.2198,54.3093,66700.0
2015-03-25 12:30:00,84.95,84.95,84.8,84.88,53900.0,54.3029,54.3029,54.207,54.2581,53900.0
2015-03-25 12:35:00,84.88,84.93,84.82,84.9,47500.0,54.2581,54.2901,54.2198,54.2709,47500.0
2015-03-25 12:40:00,84.91,84.91,84.8,84.83,64800.0,54.2773,54.2773,54.207,54.2262,64800.0
2015-03-25 12:45:00,84.84,84.98,84.83,84.96,133100.0,54.2325,54.322,54.2262,54.3093,133100.0
2015-03-25 12:50:00,84.96,85.0,84.94,84.98,40700.0,54.3093,54.3348,54.2965,54.322,40700.0
2015-03-25 12:55:00,84.97,85.04,84.96,85.03,46200.0,54.3156,54.3604,54.3093,54.354,46200.0
2015-03-25 13:00:00,85.03,85.04,84.99,84.99,60900.0,54.354,54.3604,54.3284,54.3284,60900.0
2015-03-25 13:05:00,85.0,85.0,84.95,84.97,57100.0,54.3348,54.3348,54.3029,54.3156,57100.0
2015-03-25 13:10:00,84.97,84.99,84.93,84.97,122000.0,54.3156,54.3284,54.2901,54.3156,122000.0
2015-03-25 13:15:00,84.97,84.98,84.86,84.95,64100.0,54.3156,54.322,54.2453,54.3029,64100.0
2015-03-25 13:20:00,84.95,85.08,84.95,85.08,81200.0,54.3029,54.386,54.3029,54.386,81200.0
2015-03-25 13:25:00,85.08,85.19,85.08,85.15,89000.0,54.386,54.4563,54.386,54.4307,89000.0
2015-03-25 13:30:00,85.15,85.17,85.08,85.1,49900.0,54.4307,54.4435,54.386,54.3987,49900.0
2015-03-25 13:35:00,85.11,85.25,85.06,85.22,80300.0,54.4051,54.4946,54.3732,54.4755,80300.0
2015-03-25 13:40:00,85.22,85.34,85.18,85.32,110700.0,54.4755,54.5522,54.4499,54.5394,110700.0
2015-03-25 13:45:00,85.32,85.35,85.26,85.32,93700.0,54.5394,54.5586,54.501,54.5394,93700.0
2015-03-25 13:50:00,85.32,85.32,85.22,85.27,77400.0,54.5394,54.5394,54.4755,54.5074,77400.0
2015-03-25 13:55:00,85.27,85.28,85.19,85.21,65500.0,54.5074,54.5138,54.4563,54.4691,65500.0
2015-03-25 14:00:00,85.21,85.23,85.14,85.21,83100.0,54.4691,54.4818,54.4243,54.4691,83100.0
2015-03-25 14:05:00,85.21,85.24,85.15,85.17,78300.0,54.4691,54.4882,54.4307,54.4435,78300.0
2015-03-25 14:10:00,85.18,85.26,85.17,85.2,98200.0,54.4499,54.501,54.4435,54.4627,98200.0
2015-03-25 14:15:00,85.2,85.29,85.19,85.27,91200.0,54.4627,54.5202,54.4563,54.5074,91200.0
2015-03-25 14:20:00,85.27,85.29,85.2,85.26,82300.0,54.5074,54.5202,54.4627,54.501,82300.0
2015-03-25 14:25:00,85.26,85.26,85.2,85.25,50900.0,54.501,54.501,54.4627,54.4946,50900.0
2015-03-25 14:30:00,85.26,85.28,85.2,85.21,98500.0,54.501,54.5138,54.4627,54.4691,98500.0
2015-03-25 14:35:00,85.21,85.26,85.2,85.22,84100.0,54.4691,54.501,54.4627,54.4755,84100.0
2015-03-25 14:40:00,85.22,85.22,85.16,85.17,68600.0,54.4755,54.4755,54.4371,54.4435,68600.0
2015-03-25 14:45:00,85.17,85.19,85.1,85.19,106100.0,54.4435,54.4563,54.3987,54.4563,106100.0
2015-03-25 14:50:00,85.19,85.31,85.17,85.3,79400.0,54.4563,54.533,54.4435,54.5266,79400.0
2015-03-25 14:55:00,85.3,85.34,85.24,85.26,88400.0,54.5266,54.5522,54.4882,54.501,88400.0
2015-03-25 15:00:00,85.26,85.26,85.12,85.14,87200.0,54.501,54.501,54.4115,54.4243,87200.0
2015-03-25 15:05:00,85.13,85.2,85.07,85.15,88000.0,54.4179,54.4627,54.3796,54.4307,88000.0
2015-03-25 15:10:00,85.15,85.24,85.1,85.23,97100.0,54.4307,54.4882,54.3987,54.4818,97100.0
2015-03-25 15:15:00,85.23,85.23,85.11,85.12,80500.0,54.4818,54.4818,54.4051,54.4115,80500.0
2015-03-25 15:20:00,85.13,85.15,85.01,85.08,129300.0,54.4179,54.4307,54.3412,54.386,129300.0
2015-03-25 15:25:00,85.08,85.08,84.93,84.97,171800.0,54.386,54.386,54.2901,54.3156,171800.0
2015-03-25 15:30:00,84.97,85.02,84.9,84.97,149500.0,54.3156,54.3476,54.2709,54.3156,149500.0
2015-03-25 15:35:00,84.96,85.01,84.91,84.98,150900.0,54.3093,54.3412,54.2773,54.322,150900.0
2015-03-25 15:40:00,84.98,85.05,84.89,85.03,199100.0,54.322,54.3668,54.2645,54.354,199100.0
2015-03-25 15:45:00,85.03,85.03,84.87,84.95,227600.0,54.354,54.354,54.2517,54.3029,227600.0
2015-03-25 15:50:00,84.94,84.95,84.82,84.86,349000.0,54.2965,54.3029,54.2198,54.2453,349000.0
2015-03-25 15:55:00,84.86,84.95,84.84,84.86,507600.0,54.2453,54.3029,54.2325,54.2453,507600.0
2015-03-26 09:30:00,85.27,85.57,85.09,85.4,550200.0,54.5074,54.6992,54.3924,54.5905,550200.0
2015-03-26 09:35:00,85.42,85.51,85.07,85.45,249600.0,54.6033,54.6608,54.3796,54.6225,249600.0
2015-03-26 09:40:00,85.43,85.46,85.3,85.42,162000.0,54.6097,54.6289,54.5266,54.6033,162000.0
2015-03-26 09:45:00,85.43,85.49,85.15,85.15,192700.0,54.6097,54.648,54.4307,54.4307,192700.0
2015-03-26 09:50:00,85.14,85.15,85.0,85.05,145700.0,54.4243,54.4307,54.3348,54.3668,145700.0
2015-03-26 09:55:00,85.05,85.05,84.87,84.9,144500.0,54.3668,54.3668,54.2517,54.2709,144500.0
2015-03-26 10:00:00,84.89,84.91,84.76,84.8,151000.0,54.2645,54.2773,54.1814,54.207,151000.0
2015-03-26 10:05:00,84.8,84.82,84.53,84.58,172100.0,54.207,54.2198,54.0344,54.0663,172100.0
2015-03-26 10:10:00,84.57,84.7,84.51,84.57,164000.0,54.06,54.1431,54.0216,54.06,164000.0
2015-03-26 10:15:00,84.58,84.61,84.39,84.44,175700.0,54.0663,54.0855,53.9449,53.9769,175700.0
2015-03-26 10:20:00,84.44,84.53,84.44,84.51,111500.0,53.9769,54.0344,53.9769,54.0216,111500.0
2015-03-26 10:25:00,84.52,84.68,84.51,84.67,117400.0,54.028,54.1303,54.0216,54.1239,117400.0
2015-03-26 10:30:00,84.66,84.67,84.53,84.58,108900.0,54.1175,54.1239,54.0344,54.0663,108900.0
2015-03-26 10:35:00,84.57,84.63,84.44,84.44,148600.0,54.06,54.0983,53.9769,53.9769,148600.0
2015-03-26 10:40:00,84.45,84.65,84.43,84.56,88900.0,53.9832,54.1111,53.9705,54.0536,88900.0
2015-03-26 10:45:00,84.58,84.62,84.42,84.42,153300.0,54.0663,54.0919,53.9641,53.9641,153300.0
2015-03-26 10:50:00,84.43,84.53,84.34,84.35,134200.0,53.9705,54.0344,53.9129,53.9193,134200.0
2015-03-26 10:55:00,84.34,84.4,84.31,84.34,99900.0,53.9129,53.9513,53.8938,53.9129,99900.0
2015-03-26 11:00:00,84.33,84.34,84.26,84.3,175100.0,53.9065,53.9129,53.8618,53.8874,175100.0
2015-03-26 11:05:00,84.29,84.36,84.26,84.32,90300.0,53.881,53.9257,53.8618,53.9001,90300.0
2015-03-26 11:10:00,84.33,84.34,84.2,84.2,121300.0,53.9065,53.9129,53.8234,53.8234,121300.0
2015-03-26 11:15:00,84.21,84.27,84.16,84.16,115000.0,53.8298,53.8682,53.7979,53.7979,115000.0
2015-03-26 11:20:00,84.17,84.35,84.12,84.34,169800.0,53.8043,53.9193,53.7723,53.9129,169800.0
2015-03-26 11:25:00,84.34,84.46,84.28,84.44,133200.0,53.9129,53.9896,53.8746,53.9769,133200.0
2015-03-26 11:30:00,84.42,84.46,84.37,84.45,103600.0,53.9641,53.9896,53.9321,53.9832,103600.0
2015-03-26 11:35:00,84.45,84.46,84.3,84.32,150300.0,53.9832,53.9896,53.8874,53.9001,150300.0
2015-03-26 11:40:00,84.33,84.38,84.23,84.27,119900.0,53.9065,53.9385,53.8426,53.8682,119900.0
2015-03-26 11:45:00,84.27,84.34,84.24,84.28,98400.0,53.8682,53.9129,53.849,53.8746,98400.0
2015-03-26 11:50:00,84.27,84.3,84.19,84.29,97000.0,53.8682,53.8874,53.817,53.881,97000.0
2015-03-26 11:55:00,84.29,84.46,84.26,84.46,170600.0,53.881,53.9896,53.8618,53.9896,170600.0
2015-03-26 12:00:00,84.45,84.46,84.37,84.39,147300.0,53.9832,53.9896,53.9321,53.9449,147300.0
2015-03-26 12:05:00,84.38,84.4,84.25,84.33,90900.0,53.9385,53.9513,53.8554,53.9065,90900.0
2015-03-26 12:10:00,84.32,84.37,84.29,84.34,70300.0,53.9001,53.9321,53.881,53.9129,70300.0
2015-03-26 12:15:00,84.34,84.37,84.29,84.35,75600.0,53.9129,53.9321,53.881,53.9193,75600.0
2015-03-26 12:20:00,84.36,84.4,84.3,84.31,93700.0,53.9257,53.9513,53.8874,53.8938,93700.0
2015-03-26 12:25:00,84.32,84.39,84.31,84.37,70100.0,53.9001,53.9449,53.8938,53.9321,70100.0
2015-03-26 12:30:00,84.37,84.4,84.33,84.38,67300.0,53.9321,53.9513,53.9065,53.9385,67300.0
2015-03-26 12:35:00,84.39,84.39,84.3,84.34,72100.0,53.9449,53.9449,53.8874,53.9129,72100.0
2015-03-26 12:40:00,84.35,84.38,84.28,84.3,118300.0,53.9193,53.9385,53.8746,53.8874,118300.0
2015-03-26 12:45:00,84.31,84.34,84.27,84.3,122900.0,53.8938,53.9129,53.8682,53.8874,122900.0
2015-03-26 12:50:00,84.3,84.4,84.29,84.4,148600.0,53.8874,53.9513,53.881,53.9513,148600.0
2015-03-26 12:55:00,84.4,84.41,84.32,84.34,83000.0,53.9513,53.9577,53.9001,53.9129,83000.0
2015-03-26 13:00:00,84.34,84.34,84.29,84.3,70400.0,53.9129,53.9129,53.881,53.8874,70400.0
2015-03-26 13:05:00,84.29,84.29,84.15,84.23,118200.0,53.881,53.881,53.7915,53.8426,118200.0
2015-03-26 13:10:00,84.24,84.26,84.1,84.15,106500.0,53.849,53.8618,53.7595,53.7915,106500.0
2015-03-26 13:15:00,84.15,84.18,84.09,84.17,106300.0,53.7915,53.8107,53.7531,53.8043,106300.0
2015-03-26 13:20:00,84.17,84.25,84.17,84.24,80500.0,53.8043,53.8554,53.8043,53.849,80500.0
2015-03-26 13:25:00,84.24,84.42,84.23,84.41,101900.0,53.849,53.9641,53.8426,53.9577,101900.0
2015-03-26 13:30:00,84.41,84.52,84.37,84.49,112600.0,53.9577,54.028,53.9321,54.0088,112600.0
2015-03-26 13:35:00,84.48,84.49,84.4,84.47,82400.0,54.0024,54.0088,53.9513,53.996,82400.0
2015-03-26 13:40:00,84.46,84.58,84.43,84.56,114700.0,53.9896,54.0663,53.9705,54.0536,114700.0
2015-03-26 13:45:00,84.56,84.62,84.54,84.56,93000.0,54.0536,54.0919,54.0408,54.0536,93000.0
2015-03-26 13:50:00,84.57,84.67,84.54,84.67,130500.0,54.06,54.1239,54.0408,54.1239,130500.0
2015-03-26 13:55:00,84.67,84.69,84.62,84.64,151400.0,54.1239,54.1367,54.0919,54.1047,151400.0
2015-03-26 14:00:00,84.63,84.75,84.63,84.68,139200.0,54.0983,54.175,54.0983,54.1303,139200.0
2015-03-26 14:05:00,84.68,84.71,84.63,84.63,98600.0,54.1303,54.1494,54.0983,54.0983,98600.0
2015-03-26 14:10:00,84.62,84.64,84.47,84.53,135700.0,54.0919,54.1047,53.996,54.0344,135700.0
2015-03-26 14:15:00,84.52,84.58,84.5,84.53,84700.0,54.028,54.0663,54.0152,54.0344,84700.0
2015-03-26 14:20:00,84.54,84.57,84.46,84.48,96200.0,54.0408,54.06,53.9896,54.0024,96200.0
2015-03-26 14:25:00,84.49,84.49,84.41,84.41,94300.0,54.0088,54.0088,53.9577,53.9577,94300.0
2015-03-26 14:30:00,84.41,84.46,84.4,84.42,87400.0,53.9577,53.9896,53.9513,53.9641,87400.0
2015-03-26 14:35:00,84.42,84.46,84.39,84.41,65000.0,53.9641,53.9896,53.9449,53.9577,65000.0
2015-03-26 14:40:00,84.41,84.46,84.38,84.42,87800.0,53.9577,53.9896,53.9385,53.9641,87800.0
2015-03-26 14:45:00,84.42,84.43,84.31,84.32,90600.0,53.9641,53.9705,53.8938,53.9001,90600.0
2015-03-26 14:50:00,84.32,84.32,84.22,84.29,105400.0,53.9001,53.9001,53.8362,53.881,105400.0
2015-03-26 14:55:00,84.29,84.35,84.22,84.24,136500.0,53.881,53.9193,53.8362,53.849,136500.0
2015-03-26 15:00:00,84.24,84.31,84.18,84.22,127800.0,53.849,53.8938,53.8107,53.8362,127800.0
2015-03-26 15:05:00,84.22,84.33,84.2,84.31,97200.0,53.8362,53.9065,53.8234,53.8938,97200.0
2015-03-26 15:10:00,84.32,84.34,84.19,84.19,108200.0,53.9001,53.9129,53.817,53.817,108200.0
2015-03-26 15:15:00,84.19,84.33,84.19,84.25,122600.0,53.817,53.9065,53.817,53.8554,122600.0
2015-03-26 15:20:00,84.24,84.31,84.18,84.2,120900.0,53.849,53.8938,53.8107,53.8234,120900.0
2015-03-26 15:25:00,84.21,84.28,84.2,84.24,156900.0,53.8298,53.8746,53.8234,53.849,156900.0
2015-03-26 15:30:00,84.24,84.39,84.19,84.38,160000.0,53.849,53.9449,53.817,53.9385,160000.0
2015-03-26 15:35:00,84.38,84.45,84.25,84.26,175900.0,53.9385,53.9832,53.8554,53.8618,175900.0
2015-03-26 15:40:00,84.25,84.26,84.14,84.18,184900.0,53.8554,53.8618,53.7851,53.8107,184900.0
2015-03-26 15:45:00,84.2,84.31,84.18,84.27,219800.0,53.8234,53.8938,53.8107,53.8682,219800.0
2015-03-26 15:50:00,84.27,84.31,84.2,84.2,264300.0,53.8682,53.8938,53.8234,53.8234,264300.0
2015-03-26 15:55:00,84.2,84.34,84.18,84.31,821600.0,53.8234,53.9129,53.8107,53.8938,821600.0
2015-03-27 09:30:00,84.04,84.05,83.78,83.91,435300.0,53.7212,53.7276,53.555,53.6381,435300.0
2015-03-27 09:35:00,83.93,83.95,83.65,83.68,157200.0,53.6508,53.6636,53.4719,53.491,157200.0
2015-03-27 09:40:00,83.67,83.73,83.46,83.51,230900.0,53.4846,53.523,53.3504,53.3824,230900.0
2015-03-27 09:45:00,83.49,83.64,83.48,83.57,177000.0,53.3696,53.4655,53.3632,53.4207,177000.0
2015-03-27 09:50:00,83.57,83.6,83.45,83.53,162000.0,53.4207,53.4399,53.344,53.3951,162000.0
2015-03-27 09:55:00,83.52,83.58,83.48,83.54,148700.0,53.3888,53.4271,53.3632,53.4015,148700.0
2015-03-27 10:00:00,83.54,83.67,83.45,83.6,119400.0,53.4015,53.4846,53.344,53.4399,119400.0
2015-03-27 10:05:00,83.6,83.7,83.59,83.7,134700.0,53.4399,53.5038,53.4335,53.5038,134700.0
2015-03-27 10:10:00,83.7,83.87,83.61,83.86,212000.0,53.5038,53.6125,53.4463,53.6061,212000.0
2015-03-27 10:15:00,83.86,83.92,83.73,83.91,71800.0,53.6061,53.6445,53.523,53.6381,71800.0
2015-03-27 10:20:00,83.9,83.94,83.82,83.84,92800.0,53.6317,53.6572,53.5805,53.5933,92800.0
2015-03-27 10:25:00,83.84,83.91,83.81,83.88,88600.0,53.5933,53.6381,53.5741,53.6189,88600.0
2015-03-27 10:30:00,83.88,83.89,83.66,83.67,103400.0,53.6189,53.6253,53.4782,53.4846,103400.0
2015-03-27 10:35:00,83.67,83.8,83.51,83.73,106700.0,53.4846,53.5677,53.3824,53.523,106700.0
2015-03-27 10:40:00,83.73,83.77,83.66,83.75,86400.0,53.523,53.5486,53.4782,53.5358,86400.0
2015-03-27 10:45:00,83.75,83.84,83.68,83.82,49800.0,53.5358,53.5933,53.491,53.5805,49800.0
2015-03-27 10:50:00,83.82,83.91,83.8,83.9,64600.0,53.5805,53.6381,53.5677,53.6317,64600.0
2015-03-27 10:55:00,83.9,83.95,83.86,83.91,91800.0,53.6317,53.6636,53.6061,53.6381,91800.0
2015-03-27 11:00:00,83.9,83.9,83.73,83.74,65600.0,53.6317,53.6317,53.523,53.5294,65600.0
2015-03-27 11:05:00,83.75,83.79,83.73,83.73,39400.0,53.5358,53.5614,53.523,53.523,39400.0
2015-03-27 11:10:00,83.72,83.79,83.64,83.78,71700.0,53.5166,53.5614,53.4655,53.555,71700.0
2015-03-27 11:15:00,83.78,83.8,83.7,83.76,78200.0,53.555,53.5677,53.5038,53.5422,78200.0
2015-03-27 11:20:00,83.76,83.78,83.71,83.77,83800.0,53.5422,53.555,53.5102,53.5486,83800.0
2015-03-27 11:25:00,83.76,83.82,83.74,83.81,66800.0,53.5422,53.5805,53.5294,53.5741,66800.0
2015-03-27 11:30:00,83.81,83.9,83.79,83.88,50900.0,53.5741,53.6317,53.5614,53.6189,50900.0
2015-03-27 11:35:00,83.87,83.94,83.81,83.92,50900.0,53.6125,53.6572,53.5741,53.6445,50900.0
2015-03-27 11:40:00,83.93,83.93,83.8,83.88,56100.0,53.6508,53.6508,53.5677,53.6189,56100.0
2015-03-27 11:45:00,83.88,83.97,83.87,83.96,40800.0,53.6189,53.6764,53.6125,53.67,40800.0
2015-03-27 11:50:00,83.96,84.03,83.92,83.93,127700.0,53.67,53.7148,53.6445,53.6508,127700.0
2015-03-27 11:55:00,83.94,84.04,83.86,84.04,115300.0,53.6572,53.7212,53.6061,53.7212,115300.0
2015-03-27 12:00:00,84.04,84.05,83.92,83.95,73300.0,53.7212,53.7276,53.6445,53.6636,73300.0
2015-03-27 12:05:00,83.95,83.97,83.89,83.94,45600.0,53.6636,53.6764,53.6253,53.6572,45600.0
2015-03-27 12:10:00,83.94,84.0,83.87,83.92,123600.0,53.6572,53.6956,53.6125,53.6445,123600.0
2015-03-27 12:15:00,83.93,83.99,83.88,83.92,47600.0,53.6508,53.6892,53.6189,53.6445,47600.0
2015-03-27 12:20:00,83.93,83.96,83.87,83.89,49100.0,53.6508,53.67,53.6125,53.6253,49100.0
2015-03-27 12:25:00,83.9,83.96,83.81,83.9,53700.0,53.6317,53.67,53.5741,53.6317,53700.0
2015-03-27 12:30:00,83.89,84.01,83.86,83.91,66000.0,53.6253,53.702,53.6061,53.6381,66000.0
2015-03-27 12:35:00,83.91,83.93,83.88,83.91,37600.0,53.6381,53.6508,53.6189,53.6381,37600.0
2015-03-27 12:40:00,83.93,83.95,83.8,83.81,85600.0,53.6508,53.6636,53.5677,53.5741,85600.0
2015-03-27 12:45:00,83.81,83.81,83.73,83.73,40600.0,53.5741,53.5741,53.523,53.523,40600.0
2015-03-27 12:50:00,83.73,83.77,83.72,83.76,49300.0,53.523,53.5486,53.5166,53.5422,49300.0
2015-03-27 12:55:00,83.75,83.77,83.73,83.75,48200.0,53.5358,53.5486,53.523,53.5358,48200.0
2015-03-27 13:00:00,83.76,83.82,83.74,83.81,61300.0,53.5422,53.5805,53.5294,53.5741,61300.0
2015-03-27 13:05:00,83.82,83.83,83.76,83.77,35900.0,53.5805,53.5869,53.5422,53.5486,35900.0
2015-03-27 13:10:00,83.76,83.82,83.74,83.8,53600.0,53.5422,53.5805,53.5294,53.5677,53600.0
2015-03-27 13:15:00,83.81,83.84,83.76,83.83,48100.0,53.5741,53.5933,53.5422,53.5869,48100.0
2015-03-27 13:20:00,83.82,83.84,83.76,83.8,44400.0,53.5805,53.5933,53.5422,53.5677,44400.0
2015-03-27 13:25:00,83.79,83.81,83.75,83.75,40200.0,53.5614,53.5741,53.5358,53.5358,40200.0
2015-03-27 13:30:00,83.75,83.78,83.73,83.76,35600.0,53.5358,53.555,53.523,53.5422,35600.0
2015-03-27 13:35:00,83.75,83.77,83.72,83.77,40500.0,53.5358,53.5486,53.5166,53.5486,40500.0
2015-03-27 13:40:00,83.76,83.86,83.76,83.82,47300.0,53.5422,53.6061,53.5422,53.5805,47300.0
2015-03-27 13:45:00,83.81,83.81,83.69,83.74,53600.0,53.5741,53.5741,53.4974,53.5294,53600.0
2015-03-27 13:50:00,83.75,83.81,83.74,83.78,43300.0,53.5358,53.5741,53.5294,53.555,43300.0
2015-03-27 13:55:00,83.77,83.85,83.75,83.8,83600.0,53.5486,53.5997,53.5358,53.5677,83600.0
2015-03-27 14:00:00,83.8,83.86,83.77,83.81,75400.0,53.5677,53.6061,53.5486,53.5741,75400.0
2015-03-27 14:05:00,83.81,83.81,83.72,83.74,73000.0,53.5741,53.5741,53.5166,53.5294,73000.0
2015-03-27 14:10:00,83.73,83.74,83.6,83.62,99000.0,53.523,53.5294,53.4399,53.4527,99000.0
2015-03-27 14:15:00,83.61,83.64,83.56,83.58,83600.0,53.4463,53.4655,53.4143,53.4271,83600.0
2015-03-27 14:20:00,83.57,83.72,83.55,83.68,73900.0,53.4207,53.5166,53.4079,53.491,73900.0
2015-03-27 14:25:00,83.67,83.69,83.6,83.64,46300.0,53.4846,53.4974,53.4399,53.4655,46300.0
2015-03-27 14:30:00,83.64,83.67,83.62,83.64,70700.0,53.4655,53.4846,53.4527,53.4655,70700.0
2015-03-27 14:35:00,83.63,83.64,83.51,83.52,96300.0,53.4591,53.4655,53.3824,53.3888,96300.0
2015-03-27 14:40:00,83.51,83.54,83.5,83.52,75200.0,53.3824,53.4015,53.376,53.3888,75200.0
2015-03-27 14:45:00,83.51,83.53,83.47,83.48,177100.0,53.3824,53.3951,53.3568,53.3632,177100.0
2015-03-27 14:50:00,83.47,83.49,83.45,83.45,79900.0,53.3568,53.3696,53.344,53.344,79900.0
2015-03-27 14:55:00,83.46,83.49,83.41,83.49,119400.0,53.3504,53.3696,53.3184,53.3696,119400.0
2015-03-27 15:00:00,83.49,83.54,83.45,83.54,128400.0,53.3696,53.4015,53.344,53.4015,128400.0
2015-03-27 15:05:00,83.54,83.59,83.46,83.49,116200.0,53.4015,53.4335,53.3504,53.3696,116200.0
2015-03-27 15:10:00,83.5,83.53,83.46,83.48,113300.0,53.376,53.3951,53.3504,53.3632,113300.0
2015-03-27 15:15:00,83.47,83.51,83.43,83.46,99800.0,53.3568,53.3824,53.3312,53.3504,99800.0
2015-03-27 15:20:00,83.46,83.49,83.42,83.43,99600.0,53.3504,53.3696,53.3248,53.3312,99600.0
2015-03-27 15:25:00,83.43,83.44,83.4,83.42,85400.0,53.3312,53.3376,53.312,53.3248,85400.0
2015-03-27 15:30:00,83.42,83.46,83.4,83.44,141100.0,53.3248,53.3504,53.312,53.3376,141100.0
2015-03-27 15:35:00,83.43,83.46,83.35,83.39,189400.0,53.3312,53.3504,53.2801,53.3057,189400.0
2015-03-27 15:40:00,83.39,83.43,83.35,83.36,157900.0,53.3057,53.3312,53.2801,53.2865,157900.0
2015-03-27 15:45:00,83.36,83.46,83.33,83.42,295900.0,53.2865,53.3504,53.2673,53.3248,295900.0
2015-03-27 15:50:00,83.42,83.46,83.42,83.45,182700.0,53.3248,53.3504,53.3248,53.344,182700.0
2015-03-27 15:55:00,83.46,83.62,83.45,83.56,802700.0,53.3504,53.4527,53.344,53.4143,802700.0
2015-03-30 09:30:00,84.27,85.0,84.25,84.99,620300.0,53.8682,54.3348,53.8554,54.3284,620300.0
2015-03-30 09:35:00,84.99,85.16,84.94,85.15,315600.0,54.3284,54.4371,54.2965,54.4307,315600.0
2015-03-30 09:40:00,85.14,85.49,85.14,85.39,486500.0,54.4243,54.648,54.4243,54.5841,486500.0
2015-03-30 09:45:00,85.41,85.47,85.18,85.28,268700.0,54.5969,54.6353,54.4499,54.5138,268700.0
2015-03-30 09:50:00,85.27,85.3,85.12,85.14,220100.0,54.5074,54.5266,54.4115,54.4243,220100.0
2015-03-30 09:55:00,85.12,85.28,85.09,85.2,221600.0,54.4115,54.5138,54.3924,54.4627,221600.0
2015-03-30 10:00:00,85.19,85.23,84.96,85.09,189700.0,54.4563,54.4818,54.3093,54.3924,189700.0
2015-03-30 10:05:00,85.07,85.23,84.99,85.2,181400.0,54.3796,54.4818,54.3284,54.4627,181400.0
2015-03-30 10:10:00,85.2,85.2,85.03,85.14,178800.0,54.4627,54.4627,54.354,54.4243,178800.0
2015-03-30 10:15:00,85.14,85.25,85.12,85.24,164000.0,54.4243,54.4946,54.4115,54.4882,164000.0
2015-03-30 10:20:00,85.25,85.31,85.16,85.2,160300.0,54.4946,54.533,54.4371,54.4627,160300.0
2015-03-30 10:25:00,85.2,85.34,85.19,85.33,124100.0,54.4627,54.5522,54.4563,54.5458,124100.0
2015-03-30 10:30:00,85.34,85.45,85.34,85.41,157700.0,54.5522,54.6225,54.5522,54.5969,157700.0
2015-03-30 10:35:00,85.41,85.42,85.27,85.38,165600.0,54.5969,54.6033,54.5074,54.5777,165600.0
2015-03-30 10:40:00,85.39,85.45,85.36,85.42,122900.0,54.5841,54.6225,54.5649,54.6033,122900.0
2015-03-30 10:45:00,85.42,85.47,85.37,85.41,254100.0,54.6033,54.6353,54.5713,54.5969,254100.0
2015-03-30 10:50:00,85.41,85.46,85.4,85.41,129300.0,54.5969,54.6289,54.5905,54.5969,129300.0
2015-03-30 10:55:00,85.41,85.42,85.19,85.19,254800.0,54.5969,54.6033,54.4563,54.4563,254800.0
2015-03-30 11:00:00,85.2,85.2,84.96,85.12,256300.0,54.4627,54.4627,54.3093,54.4115,256300.0
2015-03-30 11:05:00,85.13,85.18,85.07,85.11,121800.0,54.4179,54.4499,54.3796,54.4051,121800.0
2015-03-30 11:10:00,85.11,85.21,85.07,85.2,127500.0,54.4051,54.4691,54.3796,54.4627,127500.0
2015-03-30 11:15:00,85.2,85.33,85.2,85.3,130700.0,54.4627,54.5458,54.4627,54.5266,130700.0
2015-03-30 11:20:00,85.31,85.38,85.29,85.37,136600.0,54.533,54.5777,54.5202,54.5713,136600.0
2015-03-30 11:25:00,85.37,85.42,85.35,85.36,182500.0,54.5713,54.6033,54.5586,54.5649,182500.0
2015-03-30 11:30:00,85.35,85.4,85.32,85.33,178500.0,54.5586,54.5905,54.5394,54.5458,178500.0
2015-03-30 11:35:00,85.33,85.41,85.32,85.4,110800.0,54.5458,54.5969,54.5394,54.5905,110800.0
2015-03-30 11:40:00,85.39,85.47,85.36,85.44,148200.0,54.5841,54.6353,54.5649,54.6161,148200.0
2015-03-30 11:45:00,85.43,85.43,85.38,85.42,118900.0,54.6097,54.6097,54.5777,54.6033,118900.0
2015-03-30 11:50:00,85.42,85.43,85.37,85.39,105900.0,54.6033,54.6097,54.5713,54.5841,105900.0
2015-03-30 11:55:00,85.4,85.43,85.34,85.34,112400.0,54.5905,54.6097,54.5522,54.5522,112400.0
2015-03-30 12:00:00,85.35,85.4,85.27,85.32,124900.0,54.5586,54.5905,54.5074,54.5394,124900.0
2015-03-30 12:05:00,85.34,85.37,85.31,85.32,98200.0,54.5522,54.5713,54.533,54.5394,98200.0
2015-03-30 12:10:00,85.33,85.46,85.32,85.45,126800.0,54.5458,54.6289,54.5394,54.6225,126800.0
2015-03-30 12:15:00,85.45,85.48,85.37,85.4,128500.0,54.6225,54.6417,54.5713,54.5905,128500.0
2015-03-30 12:20:00,85.41,85.45,85.35,85.39,50300.0,54.5969,54.6225,54.5586,54.5841,50300.0
2015-03-30 12:25:00,85.38,85.4,85.3,85.32,57500.0,54.5777,54.5905,54.5266,54.5394,57500.0
2015-03-30 12:30:00,85.33,85.4,85.3,85.36,60800.0,54.5458,54.5905,54.5266,54.5649,60800.0
2015-03-30 12:35:00,85.37,85.41,85.3,85.4,67400.0,54.5713,54.5969,54.5266,54.5905,67400.0
2015-03-30 12:40:00,85.41,85.48,85.39,85.4,106900.0,54.5969,54.6417,54.5841,54.5905,106900.0
2015-03-30 12:45:00,85.4,85.46,85.35,85.44,73600.0,54.5905,54.6289,54.5586,54.6161,73600.0
2015-03-30 12:50:00,85.45,85.48,85.41,85.47,81700.0,54.6225,54.6417,54.5969,54.6353,81700.0
2015-03-30 12:55:00,85.47,85.48,85.43,85.47,72100.0,54.6353,54.6417,54.6097,54.6353,72100.0
2015-03-30 13:00:00,85.47,85.48,85.38,85.42,83000.0,54.6353,54.6417,54.5777,54.6033,83000.0
2015-03-30 13:05:00,85.42,85.48,85.42,85.47,79900.0,54.6033,54.6417,54.6033,54.6353,79900.0
2015-03-30 13:10:00,85.48,85.5,85.45,85.5,145700.0,54.6417,54.6544,54.6225,54.6544,145700.0
2015-03-30 13:15:00,85.5,85.5,85.47,85.5,65100.0,54.6544,54.6544,54.6353,54.6544,65100.0
2015-03-30 13:20:00,85.49,85.53,85.47,85.49,117000.0,54.648,54.6736,54.6353,54.648,117000.0
2015-03-30 13:25:00,85.48,85.52,85.48,85.48,99000.0,54.6417,54.6672,54.6417,54.6417,99000.0
2015-03-30 13:30:00,85.49,85.57,85.47,85.56,136100.0,54.648,54.6992,54.6353,54.6928,136100.0
2015-03-30 13:35:00,85.57,85.57,85.45,85.48,113600.0,54.6992,54.6992,54.6225,54.6417,113600.0
2015-03-30 13:40:00,85.47,85.48,85.36,85.36,95500.0,54.6353,54.6417,54.5649,54.5649,95500.0
2015-03-30 13:45:00,85.36,85.36,85.27,85.32,75700.0,54.5649,54.5649,54.5074,54.5394,75700.0
2015-03-30 13:50:00,85.33,85.37,85.28,85.35,102700.0,54.5458,54.5713,54.5138,54.5586,102700.0
2015-03-30 13:55:00,85.35,85.41,85.32,85.37,60400.0,54.5586,54.5969,54.5394,54.5713,60400.0
2015-03-30 14:00:00,85.37,85.42,85.32,85.42,104100.0,54.5713,54.6033,54.5394,54.6033,104100.0
2015-03-30 14:05:00,85.42,85.51,85.39,85.39,40300.0,54.6033,54.6608,54.5841,54.5841,40300.0
2015-03-30 14:10:00,85.38,85.46,85.37,85.45,49800.0,54.5777,54.6289,54.5713,54.6225,49800.0
2015-03-30 14:15:00,85.45,85.52,85.42,85.5,62800.0,54.6225,54.6672,54.6033,54.6544,62800.0
2015-03-30 14:20:00,85.5,85.62,85.49,85.6,97700.0,54.6544,54.7311,54.648,54.7184,97700.0
2015-03-30 14:25:00,85.59,85.6,85.51,85.52,66500.0,54.712,54.7184,54.6608,54.6672,66500.0
2015-03-30 14:30:00,85.52,85.55,85.46,85.53,45100.0,54.6672,54.6864,54.6289,54.6736,45100.0
2015-03-30 14:35:00,85.53,85.7,85.53,85.7,70800.0,54.6736,54.7823,54.6736,54.7823,70800.0
2015-03-30 14:40:00,85.7,85.73,85.67,85.69,143800.0,54.7823,54.8015,54.7631,54.7759,143800.0
2015-03-30 14:45:00,85.7,85.73,85.62,85.72,120200.0,54.7823,54.8015,54.7311,54.7951,120200.0
2015-03-30 14:50:00,85.73,85.79,85.72,85.79,144600.0,54.8015,54.8398,54.7951,54.8398,144600.0
2015-03-30 14:55:00,85.79,85.82,85.75,85.81,154100.0,54.8398,54.859,54.8142,54.8526,154100.0
2015-03-30 15:00:00,85.82,85.82,85.59,85.62,174200.0,54.859,54.859,54.712,54.7311,174200.0
2015-03-30 15:05:00,85.62,85.68,85.59,85.62,99500.0,54.7311,54.7695,54.712,54.7311,99500.0
2015-03-30 15:10:00,85.62,85.63,85.54,85.59,102100.0,54.7311,54.7375,54.68,54.712,102100.0
2015-03-30 15:15:00,85.6,85.74,85.59,85.74,122600.0,54.7184,54.8079,54.712,54.8079,122600.0
2015-03-30 15:20:00,85.73,85.74,85.68,85.73,122700.0,54.8015,54.8079,54.7695,54.8015,122700.0
2015-03-30 15:25:00,85.73,85.77,85.71,85.76,119900.0,54.8015,54.827,54.7887,54.8206,119900.0
2015-03-30 15:30:00,85.76,85.79,85.73,85.78,212700.0,54.8206,54.8398,54.8015,54.8334,212700.0
2015-03-30 15:35:00,85.78,85.79,85.73,85.76,165600.0,54.8334,54.8398,54.8015,54.8206,165600.0
2015-03-30 15:40:00,85.76,85.79,85.71,85.78,151900.0,54.8206,54.8398,54.7887,54.8334,151900.0
2015-03-30 15:45:00,85.78,85.79,85.74,85.77,189200.0,54.8334,54.8398,54.8079,54.827,189200.0
2015-03-30 15:50:00,85.76,85.77,85.57,85.58,357500.0,54.8206,54.827,54.6992,54.7056,357500.0
2015-03-30 15:55:00,85.58,85.66,85.53,85.6,816600.0,54.7056,54.7567,54.6736,54.7184,816600.0
2015-03-31 09:30:00,84.85,84.92,84.46,84.53,432200.0,54.2389,54.2837,53.9896,54.0344,432200.0
2015-03-31 09:35:00,84.57,84.96,84.52,84.86,167700.0,54.06,54.3093,54.028,54.2453,167700.0
2015-03-31 09:40:00,84.84,84.9,84.68,84.78,218300.0,54.2325,54.2709,54.1303,54.1942,218300.0
2015-03-31 09:45:00,84.77,84.92,84.72,84.78,149200.0,54.1878,54.2837,54.1558,54.1942,149200.0
2015-03-31 09:50:00,84.78,84.85,84.69,84.83,170800.0,54.1942,54.2389,54.1367,54.2262,170800.0
2015-03-31 09:55:00,84.83,84.96,84.77,84.85,111200.0,54.2262,54.3093,54.1878,54.2389,111200.0
2015-03-31 10:00:00,84.87,85.01,84.87,84.87,117800.0,54.2517,54.3412,54.2517,54.2517,117800.0
2015-03-31 10:05:00,84.89,84.96,84.87,84.95,54300.0,54.2645,54.3093,54.2517,54.3029,54300.0
2015-03-31 10:10:00,84.95,85.0,84.87,84.91,88600.0,54.3029,54.3348,54.2517,54.2773,88600.0
2015-03-31 10:15:00,84.91,84.91,84.82,84.87,65800.0,54.2773,54.2773,54.2198,54.2517,65800.0
2015-03-31 10:20:00,84.86,84.97,84.83,84.95,79900.0,54.2453,54.3156,54.2262,54.3029,79900.0
2015-03-31 10:25:00,84.95,85.0,84.93,84.94,77700.0,54.3029,54.3348,54.2901,54.2965,77700.0
2015-03-31 10:30:00,84.93,85.07,84.93,85.07,61700.0,54.2901,54.3796,54.2901,54.3796,61700.0
2015-03-31 10:35:00,85.06,85.12,85.03,85.04,50700.0,54.3732,54.4115,54.354,54.3604,50700.0
2015-03-31 10:40:00,85.04,85.08,85.03,85.08,37800.0,54.3604,54.386,54.354,54.386,37800.0
2015-03-31 10:45:00,85.07,85.15,85.07,85.14,99600.0,54.3796,54.4307,54.3796,54.4243,99600.0
2015-03-31 10:50:00,85.14,85.16,85.0,85.01,61400.0,54.4243,54.4371,54.3348,54.3412,61400.0
2015-03-31 10:55:00,85.01,85.1,85.0,85.01,69100.0,54.3412,54.3987,54.3348,54.3412,69100.0
2015-03-31 11:00:00,85.02,85.11,85.0,85.11,94000.0,54.3476,54.4051,54.3348,54.4051,94000.0
2015-03-31 11:05:00,85.11,85.16,85.09,85.13,59900.0,54.4051,54.4371,54.3924,54.4179,59900.0
2015-03-31 11:10:00,85.13,85.27,85.13,85.23,81600.0,54.4179,54.5074,54.4179,54.4818,81600.0
2015-03-31 11:15:00,85.23,85.25,85.09,85.18,86100.0,54.4818,54.4946,54.3924,54.4499,86100.0
2015-03-31 11:20:00,85.17,85.18,85.05,85.1,99600.0,54.4435,54.4499,54.3668,54.3987,99600.0
2015-03-31 11:25:00,85.1,85.23,85.09,85.15,76000.0,54.3987,54.4818,54.3924,54.4307,76000.0
2015-03-31 11:30:00,85.13,85.13,84.94,85.01,109200.0,54.4179,54.4179,54.2965,54.3412,109200.0
2015-03-31 11:35:00,85.01,85.05,84.94,85.04,48100.0,54.3412,54.3668,54.2965,54.3604,48100.0
2015-03-31 11:40:00,85.04,85.06,84.98,85.03,62000.0,54.3604,54.3732,54.322,54.354,62000.0
2015-03-31 11:45:00,85.02,85.03,84.94,84.97,65500.0,54.3476,54.354,54.2965,54.3156,65500.0
2015-03-31 11:50:00,84.97,85.0,84.83,84.84,97300.0,54.3156,54.3348,54.2262,54.2325,97300.0
2015-03-31 11:55:00,84.83,84.94,84.83,84.91,89800.0,54.2262,54.2965,54.2262,54.2773,89800.0
2015-03-31 12:00:00,84.91,84.92,84.84,84.86,68600.0,54.2773,54.2837,54.2325,54.2453,68600.0
2015-03-31 12:05:00,84.86,84.91,84.85,84.88,103200.0,54.2453,54.2773,54.2389,54.2581,103200.0
2015-03-31 12:10:00,84.88,84.95,84.84,84.95,106600.0,54.2581,54.3029,54.2325,54.3029,106600.0
2015-03-31 12:15:00,84.94,84.97,84.92,84.92,36000.0,54.2965,54.3156,54.2837,54.2837,36000.0
2015-03-31 12:20:00,84.92,85.0,84.92,84.97,72000.0,54.2837,54.3348,54.2837,54.3156,72000.0
2015-03-31 12:25:00,84.98,85.05,84.96,85.03,80200.0,54.322,54.3668,54.3093,54.354,80200.0
2015-03-31 12:30:00,85.02,85.03,84.95,85.03,63900.0,54.3476,54.354,54.3029,54.354,63900.0
2015-03-31 12:35:00,85.02,85.08,84.99,85.07,93200.0,54.3476,54.386,54.3284,54.3796,93200.0
2015-03-31 12:40:00,85.06,85.12,85.04,85.12,52600.0,54.3732,54.4115,54.3604,54.4115,52600.0
2015-03-31 12:45:00,85.12,85.13,85.04,85.11,63500.0,54.4115,54.4179,54.3604,54.4051,63500.0
2015-03-31 12:50:00,85.11,85.11,85.06,85.1,93400.0,54.4051,54.4051,54.3732,54.3987,93400.0
2015-03-31 12:55:00,85.1,85.1,85.03,85.04,79900.0,54.3987,54.3987,54.354,54.3604,79900.0
2015-03-31 13:00:00,85.05,85.16,85.05,85.13,117800.0,54.3668,54.4371,54.3668,54.4179,117800.0
2015-03-31 13:05:00,85.12,85.15,85.1,85.14,29200.0,54.4115,54.4307,54.3987,54.4243,29200.0
2015-03-31 13:10:00,85.13,85.13,85.05,85.1,26500.0,54.4179,54.4179,54.3668,54.3987,26500.0
2015-03-31 13:15:00,85.09,85.17,85.08,85.16,43300.0,54.3924,54.4435,54.386,54.4371,43300.0
2015-03-31 13:20:00,85.17,85.18,85.11,85.17,78800.0,54.4435,54.4499,54.4051,54.4435,78800.0
2015-03-31 13:25:00,85.17,85.18,85.13,85.14,51600.0,54.4435,54.4499,54.4179,54.4243,51600.0
2015-03-31 13:30:00,85.13,85.23,85.12,85.21,61300.0,54.4179,54.4818,54.4115,54.4691,61300.0
2015-03-31 13:35:00,85.21,85.22,85.15,85.18,33000.0,54.4691,54.4755,54.4307,54.4499,33000.0
2015-03-31 13:40:00,85.18,85.31,85.17,85.29,86400.0,54.4499,54.533,54.4435,54.5202,86400.0
2015-03-31 13:45:00,85.3,85.3,85.18,85.22,56400.0,54.5266,54.5266,54.4499,54.4755,56400.0
2015-03-31 13:50:00,85.22,85.34,85.21,85.27,91200.0,54.4755,54.5522,54.4691,54.5074,91200.0
2015-03-31 13:55:00,85.26,85.32,85.22,85.31,72400.0,54.501,54.5394,54.4755,54.533,72400.0
2015-03-31 14:00:00,85.32,85.34,85.25,85.27,59500.0,54.5394,54.5522,54.4946,54.5074,59500.0
2015-03-31 14:05:00,85.28,85.28,85.18,85.22,38000.0,54.5138,54.5138,54.4499,54.4755,38000.0
2015-03-31 14:10:00,85.23,85.3,85.22,85.26,49800.0,54.4818,54.5266,54.4755,54.501,49800.0
2015-03-31 14:15:00,85.26,85.26,85.16,85.17,60800.0,54.501,54.501,54.4371,54.4435,60800.0
2015-03-31 14:20:00,85.18,85.19,85.1,85.19,99800.0,54.4499,54.4563,54.3987,54.4563,99800.0
2015-03-31 14:25:00,85.19,85.2,85.08,85.11,90900.0,54.4563,54.4627,54.386,54.4051,90900.0
2015-03-31 14:30:00,85.12,85.12,84.95,85.0,99100.0,54.4115,54.4115,54.3029,54.3348,99100.0
2015-03-31 14:35:00,85.0,85.07,84.99,85.07,63800.0,54.3348,54.3796,54.3284,54.3796,63800.0
2015-03-31 14:40:00,85.06,85.07,85.03,85.05,69500.0,54.3732,54.3796,54.354,54.3668,69500.0
2015-03-31 14:45:00,85.05,85.12,85.03,85.1,93200.0,54.3668,54.4115,54.354,54.3987,93200.0
2015-03-31 14:50:00,85.09,85.13,85.06,85.13,129000.0,54.3924,54.4179,54.3732,54.4179,129000.0
2015-03-31 14:55:00,85.13,85.22,85.12,85.22,165900.0,54.4179,54.4755,54.4115,54.4755,165900.0
2015-03-31 15:00:00,85.22,85.23,85.05,85.13,298400.0,54.4755,54.4818,54.3668,54.4179,298400.0
2015-03-31 15:05:00,85.14,85.15,85.04,85.12,130800.0,54.4243,54.4307,54.3604,54.4115,130800.0
2015-03-31 15:10:00,85.11,85.13,85.01,85.01,130100.0,54.4051,54.4179,54.3412,54.3412,130100.0
2015-03-31 15:15:00,85.02,85.02,84.88,84.9,274800.0,54.3476,54.3476,54.2581,54.2709,274800.0
2015-03-31 15:20:00,84.9,84.98,84.86,84.92,196400.0,54.2709,54.322,54.2453,54.2837,196400.0
2015-03-31 15:25:00,84.92,84.94,84.86,84.88,161800.0,54.2837,54.2965,54.2453,54.2581,161800.0
2015-03-31 15:30:00,84.87,84.88,84.72,84.83,195400.0,54.2517,54.2581,54.1558,54.2262,195400.0
2015-03-31 15:35:00,84.83,84.92,84.82,84.9,152600.0,54.2262,54.2837,54.2198,54.2709,152600.0
2015-03-31 15:40:00,84.9,84.92,84.86,84.87,225200.0,54.2709,54.2837,54.2453,54.2517,225200.0
2015-03-31 15:45:00,84.87,85.02,84.84,85.02,307600.0,54.2517,54.3476,54.2325,54.3476,307600.0
2015-03-31 15:50:00,85.01,85.05,84.97,85.0,283400.0,54.3412,54.3668,54.3156,54.3348,283400.0
2015-03-31 15:55:00,85.0,85.12,84.94,84.94,685800.0,54.3348,54.4115,54.2965,54.2965,685800.0
2015-04-01 09:30:00,85.74,86.0,85.62,85.67,612000.0,54.8079,54.9741,54.7311,54.7631,612000.0
2015-04-01 09:35:00,85.65,85.66,85.26,85.26,253700.0,54.7503,54.7567,54.501,54.501,253700.0
2015-04-01 09:40:00,85.25,85.34,84.85,84.85,208400.0,54.4946,54.5522,54.2389,54.2389,208400.0
2015-04-01 09:45:00,84.84,85.06,84.81,84.87,282500.0,54.2325,54.3732,54.2134,54.2517,282500.0
2015-04-01 09:50:00,84.86,84.97,84.76,84.8,172500.0,54.2453,54.3156,54.1814,54.207,172500.0
2015-04-01 09:55:00,84.79,84.8,84.61,84.75,213500.0,54.2006,54.207,54.0855,54.175,213500.0
2015-04-01 10:00:00,84.76,84.87,84.68,84.78,186100.0,54.1814,54.2517,54.1303,54.1942,186100.0
2015-04-01 10:05:00,84.78,84.81,84.62,84.71,149600.0,54.1942,54.2134,54.0919,54.1494,149600.0
2015-04-01 10:10:00,84.72,84.81,84.64,84.64,131800.0,54.1558,54.2134,54.1047,54.1047,131800.0
2015-04-01 10:15:00,84.64,84.73,84.57,84.62,114800.0,54.1047,54.1622,54.06,54.0919,114800.0
2015-04-01 10:20:00,84.62,84.78,84.58,84.66,120600.0,54.0919,54.1942,54.0663,54.1175,120600.0
2015-04-01 10:25:00,84.66,84.8,84.65,84.77,82300.0,54.1175,54.207,54.1111,54.1878,82300.0
2015-04-01 10:30:00,84.79,84.99,84.79,84.96,147100.0,54.2006,54.3284,54.2006,54.3093,147100.0
2015-04-01 10:35:00,84.96,85.0,84.87,84.97,142900.0,54.3093,54.3348,54.2517,54.3156,142900.0
2015-04-01 10:40:00,84.97,85.09,84.96,85.04,134400.0,54.3156,54.3924,54.3093,54.3604,134400.0
2015-04-01 10:45:00,85.05,85.18,84.98,85.18,137200.0,54.3668,54.4499,54.322,54.4499,137200.0
2015-04-01 10:50:00,85.18,85.25,85.15,85.2,149600.0,54.4499,54.4946,54.4307,54.4627,149600.0
2015-04-01 10:55:00,85.19,85.2,85.08,85.09,206800.0,54.4563,54.4627,54.386,54.3924,206800.0
2015-04-01 11:00:00,85.09,85.13,85.03,85.12,136900.0,54.3924,54.4179,54.354,54.4115,136900.0
2015-04-01 11:05:00,85.13,85.16,85.07,85.16,116300.0,54.4179,54.4371,54.3796,54.4371,116300.0
2015-04-01 11:10:00,85.17,85.22,85.11,85.17,140000.0,54.4435,54.4755,54.4051,54.4435,140000.0
2015-04-01 11:15:00,85.17,85.19,85.11,85.19,89400.0,54.4435,54.4563,54.4051,54.4563,89400.0
2015-04-01 11:20:00,85.19,85.2,85.02,85.09,160700.0,54.4563,54.4627,54.3476,54.3924,160700.0
2015-04-01 11:25:00,85.08,85.08,84.86,84.9,160900.0,54.386,54.386,54.2453,54.2709,160900.0
2015-04-01 11:30:00,84.89,84.92,84.76,84.78,152400.0,54.2645,54.2837,54.1814,54.1942,152400.0
2015-04-01 11:35:00,84.79,84.88,84.79,84.87,78900.0,54.2006,54.2581,54.2006,54.2517,78900.0
2015-04-01 11:40:00,84.87,84.88,84.73,84.84,154900.0,54.2517,54.2581,54.1622,54.2325,154900.0
2015-04-01 11:45:00,84.83,84.86,84.76,84.82,134800.0,54.2262,54.2453,54.1814,54.2198,134800.0
2015-04-01 11:50:00,84.82,84.87,84.81,84.86,116000.0,54.2198,54.2517,54.2134,54.2453,116000.0
2015-04-01 11:55:00,84.85,84.87,84.75,84.8,127200.0,54.2389,54.2517,54.175,54.207,127200.0
2015-04-01 12:00:00,84.81,84.81,84.64,84.67,138100.0,54.2134,54.2134,54.1047,54.1239,138100.0
2015-04-01 12:05:00,84.67,84.79,84.63,84.79,131000.0,54.1239,54.2006,54.0983,54.2006,131000.0
2015-04-01 12:10:00,84.79,84.81,84.69,84.7,121800.0,54.2006,54.2134,54.1367,54.1431,121800.0
2015-04-01 12:15:00,84.7,84.72,84.65,84.68,76000.0,54.1431,54.1558,54.1111,54.1303,76000.0
2015-04-01 12:20:00,84.66,84.72,84.62,84.7,74300.0,54.1175,54.1558,54.0919,54.1431,74300.0
2015-04-01 12:25:00,84.7,84.77,84.7,84.72,64300.0,54.1431,54.1878,54.1431,54.1558,64300.0
2015-04-01 12:30:00,84.73,84.83,84.67,84.82,120900.0,54.1622,54.2262,54.1239,54.2198,120900.0
2015-04-01 12:35:00,84.81,84.92,84.8,84.91,90900.0,54.2134,54.2837,54.207,54.2773,90900.0
2015-04-01 12:40:00,84.91,84.95,84.87,84.92,103700.0,54.2773,54.3029,54.2517,54.2837,103700.0
2015-04-01 12:45:00,84.92,84.93,84.83,84.84,68600.0,54.2837,54.2901,54.2262,54.2325,68600.0
2015-04-01 12:50:00,84.85,84.98,84.83,84.94,74400.0,54.2389,54.322,54.2262,54.2965,74400.0
2015-04-01 12:55:00,84.94,85.0,84.93,84.97,108300.0,54.2965,54.3348,54.2901,54.3156,108300.0
2015-04-01 13:00:00,84.97,84.98,84.88,84.9,130900.0,54.3156,54.322,54.2581,54.2709,130900.0
2015-04-01 13:05:00,84.89,84.94,84.89,84.9,63700.0,54.2645,54.2965,54.2645,54.2709,63700.0
2015-04-01 13:10:00,84.9,84.94,84.89,84.93,68900.0,54.2709,54.2965,54.2645,54.2901,68900.0
2015-04-01 13:15:00,84.92,84.95,84.84,84.84,79600.0,54.2837,54.3029,54.2325,54.2325,79600.0
2015-04-01 13:20:00,84.85,84.85,84.73,84.79,215700.0,54.2389,54.2389,54.1622,54.2006,215700.0
2015-04-01 13:25:00,84.79,84.81,84.75,84.81,149600.0,54.2006,54.2134,54.175,54.2134,149600.0
2015-04-01 13:30:00,84.8,84.86,84.75,84.8,97000.0,54.207,54.2453,54.175,54.207,97000.0
2015-04-01 13:35:00,84.8,84.85,84.74,84.83,100600.0,54.207,54.2389,54.1686,54.2262,100600.0
2015-04-01 13:40:00,84.85,84.92,84.82,84.9,78700.0,54.2389,54.2837,54.2198,54.2709,78700.0
2015-04-01 13:45:00,84.91,85.04,84.9,85.02,151600.0,54.2773,54.3604,54.2709,54.3476,151600.0
2015-04-01 13:50:00,85.03,85.04,84.94,84.98,49300.0,54.354,54.3604,54.2965,54.322,49300.0
2015-04-01 13:55:00,84.97,85.03,84.88,84.91,73600.0,54.3156,54.354,54.2581,54.2773,73600.0
2015-04-01 14:00:00,84.91,84.95,84.82,84.82,83500.0,54.2773,54.3029,54.2198,54.2198,83500.0
2015-04-01 14:05:00,84.83,84.84,84.76,84.77,81900.0,54.2262,54.2325,54.1814,54.1878,81900.0
2015-04-01 14:10:00,84.77,84.84,84.67,84.68,162200.0,54.1878,54.2325,54.1239,54.1303,162200.0
2015-04-01 14:15:00,84.68,84.77,84.66,84.76,127800.0,54.1303,54.1878,54.1175,54.1814,127800.0
2015-04-01 14:20:00,84.76,84.83,84.75,84.81,110200.0,54.1814,54.2262,54.175,54.2134,110200.0
2015-04-01 14:25:00,84.81,84.85,84.76,84.83,219600.0,54.2134,54.2389,54.1814,54.2262,219600.0
2015-04-01 14:30:00,84.82,84.83,84.75,84.77,141000.0,54.2198,54.2262,54.175,54.1878,141000.0
2015-04-01 14:35:00,84.77,84.79,84.67,84.71,88700.0,54.1878,54.2006,54.1239,54.1494,88700.0
2015-04-01 14:40:00,84.7,84.72,84.66,84.69,119300.0,54.1431,54.1558,54.1175,54.1367,119300.0
2015-04-01 14:45:00,84.69,84.82,84.68,84.81,93000.0,54.1367,54.2198,54.1303,54.2134,93000.0
2015-04-01 14:50:00,84.8,84.8,84.73,84.74,75000.0,54.207,54.207,54.1622,54.1686,75000.0
2015-04-01 14:55:00,84.73,84.77,84.71,84.74,114700.0,54.1622,54.1878,54.1494,54.1686,114700.0
2015-04-01 15:00:00,84.73,84.75,84.67,84.7,128900.0,54.1622,54.175,54.1239,54.1431,128900.0
2015-04-01 15:05:00,84.7,84.7,84.57,84.6,143100.0,54.1431,54.1431,54.06,54.0791,143100.0
2015-04-01 15:10:00,84.6,84.61,84.52,84.59,115300.0,54.0791,54.0855,54.028,54.0727,115300.0
2015-04-01 15:15:00,84.58,84.64,84.48,84.51,210500.0,54.0663,54.1047,54.0024,54.0216,210500.0
2015-04-01 15:20:00,84.51,84.57,84.5,84.56,107400.0,54.0216,54.06,54.0152,54.0536,107400.0
2015-04-01 15:25:00,84.56,84.57,84.45,84.46,141700.0,54.0536,54.06,53.9832,53.9896,141700.0
2015-04-01 15:30:00,84.46,84.54,84.42,84.54,194500.0,53.9896,54.0408,53.9641,54.0408,194500.0
2015-04-01 15:35:00,84.53,84.63,84.47,84.5,234800.0,54.0344,54.0983,53.996,54.0152,234800.0
2015-04-01 15:40:00,84.5,84.54,84.36,84.38,225700.0,54.0152,54.0408,53.9257,53.9385,225700.0
2015-04-01 15:45:00,84.37,84.44,84.35,84.39,307200.0,53.9321,53.9769,53.9193,53.9449,307200.0
2015-04-01 15:50:00,84.39,84.41,84.3,84.31,268700.0,53.9449,53.9577,53.8874,53.8938,268700.0
2015-04-01 15:55:00,84.3,84.46,84.26,84.45,672100.0,53.8874,53.9896,53.8618,53.9832,672100.0
2015-04-02 09:30:00,84.09,84.42,83.85,84.41,521500.0,53.7531,53.9641,53.5997,53.9577,521500.0
2015-04-02 09:35:00,84.41,84.65,84.23,84.52,166800.0,53.9577,54.1111,53.8426,54.028,166800.0
2015-04-02 09:40:00,84.54,84.73,84.5,84.56,172900.0,54.0408,54.1622,54.0152,54.0536,172900.0
2015-04-02 09:45:00,84.57,84.83,84.56,84.81,167300.0,54.06,54.2262,54.0536,54.2134,167300.0
2015-04-02 09:50:00,84.81,84.9,84.79,84.81,137200.0,54.2134,54.2709,54.2006,54.2134,137200.0
2015-04-02 09:55:00,84.81,84.94,84.74,84.94,117000.0,54.2134,54.2965,54.1686,54.2965,117000.0
2015-04-02 10:00:00,84.94,84.94,84.81,84.85,121400.0,54.2965,54.2965,54.2134,54.2389,121400.0
2015-04-02 10:05:00,84.86,84.92,84.8,84.85,159200.0,54.2453,54.2837,54.207,54.2389,159200.0
2015-04-02 10:10:00,84.85,84.88,84.77,84.86,196100.0,54.2389,54.2581,54.1878,54.2453,196100.0
2015-04-02 10:15:00,84.86,84.91,84.84,84.9,292400.0,54.2453,54.2773,54.2325,54.2709,292400.0
2015-04-02 10:20:00,84.91,84.93,84.85,84.91,115800.0,54.2773,54.2901,54.2389,54.2773,115800.0
2015-04-02 10:25:00,84.9,84.92,84.84,84.9,119500.0,54.2709,54.2837,54.2325,54.2709,119500.0
2015-04-02 10:30:00,84.92,84.93,84.8,84.89,90700.0,54.2837,54.2901,54.207,54.2645,90700.0
2015-04-02 10:35:00,84.9,84.9,84.75,84.76,88600.0,54.2709,54.2709,54.175,54.1814,88600.0
2015-04-02 10:40:00,84.76,84.82,84.73,84.74,82900.0,54.1814,54.2198,54.1622,54.1686,82900.0
2015-04-02 10:45:00,84.74,84.78,84.72,84.78,73000.0,54.1686,54.1942,54.1558,54.1942,73000.0
2015-04-02 10:50:00,84.79,84.79,84.73,84.76,66100.0,54.2006,54.2006,54.1622,54.1814,66100.0
2015-04-02 10:55:00,84.76,84.84,84.75,84.8,86400.0,54.1814,54.2325,54.175,54.207,86400.0
2015-04-02 11:00:00,84.8,84.81,84.72,84.75,141600.0,54.207,54.2134,54.1558,54.175,141600.0
2015-04-02 11:05:00,84.74,84.76,84.7,84.73,91400.0,54.1686,54.1814,54.1431,54.1622,91400.0
2015-04-02 11:10:00,84.73,84.83,84.72,84.75,80500.0,54.1622,54.2262,54.1558,54.175,80500.0
2015-04-02 11:15:00,84.75,84.84,84.75,84.81,59200.0,54.175,54.2325,54.175,54.2134,59200.0
2015-04-02 11:20:00,84.81,84.81,84.68,84.7,87800.0,54.2134,54.2134,54.1303,54.1431,87800.0
2015-04-02 11:25:00,84.69,84.71,84.53,84.54,69800.0,54.1367,54.1494,54.0344,54.0408,69800.0
2015-04-02 11:30:00,84.55,84.59,84.54,84.58,50500.0,54.0472,54.0727,54.0408,54.0663,50500.0
2015-04-02 11:35:00,84.58,84.59,84.45,84.46,62100.0,54.0663,54.0727,53.9832,53.9896,62100.0
2015-04-02 11:40:00,84.46,84.5,84.41,84.49,56000.0,53.9896,54.0152,53.9577,54.0088,56000.0
2015-04-02 11:45:00,84.48,84.5,84.44,84.49,57800.0,54.0024,54.0152,53.9769,54.0088,57800.0
2015-04-02 11:50:00,84.49,84.5,84.41,84.43,66700.0,54.0088,54.0152,53.9577,53.9705,66700.0
2015-04-02 11:55:00,84.42,84.46,84.4,84.42,62200.0,53.9641,53.9896,53.9513,53.9641,62200.0
2015-04-02 12:00:00,84.42,84.46,84.34,84.39,86400.0,53.9641,53.9896,53.9129,53.9449,86400.0
2015-04-02 12:05:00,84.4,84.45,84.3,84.43,69700.0,53.9513,53.9832,53.8874,53.9705,69700.0
2015-04-02 12:10:00,84.43,84.46,84.37,84.38,47400.0,53.9705,53.9896,53.9321,53.9385,47400.0
2015-04-02 12:15:00,84.37,84.49,84.36,84.46,73800.0,53.9321,54.0088,53.9257,53.9896,73800.0
2015-04-02 12:20:00,84.45,84.45,84.35,84.44,49900.0,53.9832,53.9832,53.9193,53.9769,49900.0
2015-04-02 12:25:00,84.43,84.45,84.36,84.41,40500.0,53.9705,53.9832,53.9257,53.9577,40500.0
2015-04-02 12:30:00,84.41,84.46,84.39,84.45,42000.0,53.9577,53.9896,53.9449,53.9832,42000.0
2015-04-02 12:35:00,84.45,84.46,84.38,84.45,97800.0,53.9832,53.9896,53.9385,53.9832,97800.0
2015-04-02 12:40:00,84.44,84.47,84.41,84.45,80400.0,53.9769,53.996,53.9577,53.9832,80400.0
2015-04-02 12:45:00,84.45,84.48,84.42,84.45,104300.0,53.9832,54.0024,53.9641,53.9832,104300.0
2015-04-02 12:50:00,84.45,84.45,84.38,84.4,151900.0,53.9832,53.9832,53.9385,53.9513,151900.0
2015-04-02 12:55:00,84.4,84.41,84.31,84.34,172500.0,53.9513,53.9577,53.8938,53.9129,172500.0
2015-04-02 13:00:00,84.34,84.43,84.33,84.36,72000.0,53.9129,53.9705,53.9065,53.9257,72000.0
2015-04-02 13:05:00,84.36,84.37,84.3,84.34,52700.0,53.9257,53.9321,53.8874,53.9129,52700.0
2015-04-02 13:10:00,84.34,84.37,84.3,84.37,47900.0,53.9129,53.9321,53.8874,53.9321,47900.0
2015-04-02 13:15:00,84.37,84.4,84.34,84.35,51700.0,53.9321,53.9513,53.9129,53.9193,51700.0
2015-04-02 13:20:00,84.35,84.39,84.33,84.33,136100.0,53.9193,53.9449,53.9065,53.9065,136100.0
2015-04-02 13:25:00,84.34,84.39,84.27,84.28,126400.0,53.9129,53.9449,53.8682,53.8746,126400.0
2015-04-02 13:30:00,84.28,84.36,84.23,84.24,119900.0,53.8746,53.9257,53.8426,53.849,119900.0
2015-04-02 13:35:00,84.23,84.27,84.21,84.23,122800.0,53.8426,53.8682,53.8298,53.8426,122800.0
2015-04-02 13:40:00,84.24,84.24,84.0,84.06,167700.0,53.849,53.849,53.6956,53.7339,167700.0
2015-04-02 13:45:00,84.05,84.19,84.0,84.18,124000.0,53.7276,53.817,53.6956,53.8107,124000.0
2015-04-02 13:50:00,84.18,84.37,84.18,84.37,99200.0,53.8107,53.9321,53.8107,53.9321,99200.0
2015-04-02 13:55:00,84.38,84.4,84.25,84.28,122400.0,53.9385,53.9513,53.8554,53.8746,122400.0
2015-04-02 14:00:00,84.27,84.3,84.22,84.26,70400.0,53.8682,53.8874,53.8362,53.8618,70400.0
2015-04-02 14:05:00,84.26,84.34,84.23,84.34,77700.0,53.8618,53.9129,53.8426,53.9129,77700.0
2015-04-02 14:10:00,84.31,84.32,84.25,84.29,69200.0,53.8938,53.9001,53.8554,53.881,69200.0
2015-04-02 14:15:00,84.28,84.48,84.26,84.46,115200.0,53.8746,54.0024,53.8618,53.9896,115200.0
2015-04-02 14:20:00,84.47,84.5,84.33,84.43,100600.0,53.996,54.0152,53.9065,53.9705,100600.0
2015-04-02 14:25:00,84.44,84.5,84.35,84.36,67900.0,53.9769,54.0152,53.9193,53.9257,67900.0
2015-04-02 14:30:00,84.36,84.36,84.27,84.34,78500.0,53.9257,53.9257,53.8682,53.9129,78500.0
2015-04-02 14:35:00,84.35,84.38,84.27,84.29,68300.0,53.9193,53.9385,53.8682,53.881,68300.0
2015-04-02 14:40:00,84.29,84.31,84.21,84.23,71100.0,53.881,53.8938,53.8298,53.8426,71100.0
2015-04-02 14:45:00,84.24,84.29,84.18,84.21,88900.0,53.849,53.881,53.8107,53.8298,88900.0
2015-04-02 14:50:00,84.21,84.31,84.19,84.31,81100.0,53.8298,53.8938,53.817,53.8938,81100.0
2015-04-02 14:55:00,84.3,84.31,84.21,84.21,103400.0,53.8874,53.8938,53.8298,53.8298,103400.0
2015-04-02 15:00:00,84.22,84.25,84.18,84.23,127100.0,53.8362,53.8554,53.8107,53.8426,127100.0
2015-04-02 15:05:00,84.24,84.27,84.2,84.25,69200.0,53.849,53.8682,53.8234,53.8554,69200.0
2015-04-02 15:10:00,84.25,84.3,84.23,84.29,97500.0,53.8554,53.8874,53.8426,53.881,97500.0
2015-04-02 15:15:00,84.29,84.29,84.25,84.25,80800.0,53.881,53.881,53.8554,53.8554,80800.0
2015-04-02 15:20:00,84.26,84.27,84.24,84.27,59100.0,53.8618,53.8682,53.849,53.8682,59100.0
2015-04-02 15:25:00,84.27,84.3,84.26,84.27,112900.0,53.8682,53.8874,53.8618,53.8682,112900.0
2015-04-02 15:30:00,84.28,84.31,84.25,84.3,74800.0,53.8746,53.8938,53.8554,53.8874,74800.0
2015-04-02 15:35:00,84.3,84.35,84.29,84.3,176000.0,53.8874,53.9193,53.881,53.8874,176000.0
2015-04-02 15:40:00,84.3,84.31,84.26,84.28,131900.0,53.8874,53.8938,53.8618,53.8746,131900.0
2015-04-02 15:45:00,84.28,84.36,84.28,84.34,170900.0,53.8746,53.9257,53.8746,53.9129,170900.0
2015-04-02 15:50:00,84.34,84.39,84.31,84.38,318600.0,53.9129,53.9449,53.8938,53.9385,318600.0
2015-04-02 15:55:00,84.37,84.49,84.28,84.28,857100.0,53.9321,54.0088,53.8746,53.8746,857100.0
2015-04-06 09:30:00,85.15,85.19,84.63,84.64,407900.0,54.4307,54.4563,54.0983,54.1047,407900.0
2015-04-06 09:35:00,84.64,84.68,84.2,84.36,207800.0,54.1047,54.1303,53.8234,53.9257,207800.0
2015-04-06 09:40:00,84.4,84.6,84.37,84.55,116000.0,53.9513,54.0791,53.9321,54.0472,116000.0
2015-04-06 09:45:00,84.55,84.84,84.55,84.78,187100.0,54.0472,54.2325,54.0472,54.1942,187100.0
2015-04-06 09:50:00,84.76,84.8,84.66,84.74,95900.0,54.1814,54.207,54.1175,54.1686,95900.0
2015-04-06 09:55:00,84.75,84.79,84.68,84.72,74600.0,54.175,54.2006,54.1303,54.1558,74600.0
2015-04-06 10:00:00,84.72,84.93,84.71,84.87,136400.0,54.1558,54.2901,54.1494,54.2517,136400.0
2015-04-06 10:05:00,84.88,85.0,84.87,84.98,128500.0,54.2581,54.3348,54.2517,54.322,128500.0
2015-04-06 10:10:00,84.99,85.06,84.96,85.06,138700.0,54.3284,54.3732,54.3093,54.3732,138700.0
2015-04-06 10:15:00,85.06,85.07,85.0,85.06,114800.0,54.3732,54.3796,54.3348,54.3732,114800.0
2015-04-06 10:20:00,85.07,85.2,85.04,85.13,134600.0,54.3796,54.4627,54.3604,54.4179,134600.0
2015-04-06 10:25:00,85.13,85.18,85.06,85.14,60700.0,54.4179,54.4499,54.3732,54.4243,60700.0
2015-04-06 10:30:00,85.15,85.25,85.15,85.19,125200.0,54.4307,54.4946,54.4307,54.4563,125200.0
2015-04-06 10:35:00,85.2,85.34,85.2,85.28,92100.0,54.4627,54.5522,54.4627,54.5138,92100.0
2015-04-06 10:40:00,85.28,85.31,85.14,85.15,88300.0,54.5138,54.533,54.4243,54.4307,88300.0
2015-04-06 10:45:00,85.15,85.18,85.09,85.17,124300.0,54.4307,54.4499,54.3924,54.4435,124300.0
2015-04-06 10:50:00,85.17,85.25,85.14,85.24,100300.0,54.4435,54.4946,54.4243,54.4882,100300.0
2015-04-06 10:55:00,85.25,85.29,85.22,85.23,54400.0,54.4946,54.5202,54.4755,54.4818,54400.0
2015-04-06 11:00:00,85.24,85.35,85.23,85.31,92300.0,54.4882,54.5586,54.4818,54.533,92300.0
2015-04-06 11:05:00,85.31,85.33,85.24,85.32,77300.0,54.533,54.5458,54.4882,54.5394,77300.0
2015-04-06 11:10:00,85.32,85.33,85.25,85.26,55300.0,54.5394,54.5458,54.4946,54.501,55300.0
2015-04-06 11:15:00,85.26,85.29,85.22,85.26,68500.0,54.501,54.5202,54.4755,54.501,68500.0
2015-04-06 11:20:00,85.26,85.32,85.24,85.32,78200.0,54.501,54.5394,54.4882,54.5394,78200.0
2015-04-06 11:25:00,85.32,85.37,85.31,85.36,86400.0,54.5394,54.5713,54.533,54.5649,86400.0
2015-04-06 11:30:00,85.36,85.37,85.33,85.36,67800.0,54.5649,54.5713,54.5458,54.5649,67800.0
2015-04-06 11:35:00,85.35,85.38,85.31,85.36,99800.0,54.5586,54.5777,54.533,54.5649,99800.0
2015-04-06 11:40:00,85.36,85.45,85.36,85.45,90900.0,54.5649,54.6225,54.5649,54.6225,90900.0
2015-04-06 11:45:00,85.45,85.47,85.38,85.41,110400.0,54.6225,54.6353,54.5777,54.5969,110400.0
2015-04-06 11:50:00,85.4,85.41,85.34,85.34,110100.0,54.5905,54.5969,54.5522,54.5522,110100.0
2015-04-06 11:55:00,85.33,85.37,85.32,85.37,121800.0,54.5458,54.5713,54.5394,54.5713,121800.0
2015-04-06 12:00:00,85.37,85.4,85.34,85.36,67700.0,54.5713,54.5905,54.5522,54.5649,67700.0
2015-04-06 12:05:00,85.36,85.4,85.3,85.37,101500.0,54.5649,54.5905,54.5266,54.5713,101500.0
2015-04-06 12:10:00,85.37,85.44,85.34,85.44,132000.0,54.5713,54.6161,54.5522,54.6161,132000.0
2015-04-06 12:15:00,85.45,85.45,85.37,85.42,67100.0,54.6225,54.6225,54.5713,54.6033,67100.0
2015-04-06 12:20:00,85.42,85.5,85.4,85.49,80600.0,54.6033,54.6544,54.5905,54.648,80600.0
2015-04-06 12:25:00,85.48,85.53,85.41,85.41,91700.0,54.6417,54.6736,54.5969,54.5969,91700.0
2015-04-06 12:30:00,85.41,85.46,85.4,85.42,46100.0,54.5969,54.6289,54.5905,54.6033,46100.0
2015-04-06 12:35:00,85.42,85.49,85.42,85.48,34900.0,54.6033,54.648,54.6033,54.6417,34900.0
2015-04-06 12:40:00,85.48,85.5,85.42,85.44,49100.0,54.6417,54.6544,54.6033,54.6161,49100.0
2015-04-06 12:45:00,85.44,85.47,85.4,85.46,76700.0,54.6161,54.6353,54.5905,54.6289,76700.0
2015-04-06 12:50:00,85.47,85.52,85.44,85.51,70800.0,54.6353,54.6672,54.6161,54.6608,70800.0
2015-04-06 12:55:00,85.5,85.53,85.49,85.52,51600.0,54.6544,54.6736,54.648,54.6672,51600.0
2015-04-06 13:00:00,85.52,85.53,85.44,85.46,65200.0,54.6672,54.6736,54.6161,54.6289,65200.0
2015-04-06 13:05:00,85.46,85.47,85.42,85.44,52000.0,54.6289,54.6353,54.6033,54.6161,52000.0
2015-04-06 13:10:00,85.44,85.51,85.43,85.51,109000.0,54.6161,54.6608,54.6097,54.6608,109000.0
2015-04-06 13:15:00,85.51,85.54,85.42,85.51,98700.0,54.6608,54.68,54.6033,54.6608,98700.0
2015-04-06 13:20:00,85.5,85.54,85.49,85.51,63100.0,54.6544,54.68,54.648,54.6608,63100.0
2015-04-06 13:25:00,85.52,85.53,85.47,85.51,57400.0,54.6672,54.6736,54.6353,54.6608,57400.0
2015-04-06 13:30:00,85.52,85.53,85.49,85.5,54500.0,54.6672,54.6736,54.648,54.6544,54500.0
2015-04-06 13:35:00,85.49,85.5,85.46,85.46,47500.0,54.648,54.6544,54.6289,54.6289,47500.0
2015-04-06 13:40:00,85.47,85.47,85.4,85.4,96800.0,54.6353,54.6353,54.5905,54.5905,96800.0
2015-04-06 13:45:00,85.4,85.46,85.39,85.41,136800.0,54.5905,54.6289,54.5841,54.5969,136800.0
2015-04-06 13:50:00,85.41,85.45,85.39,85.42,88100.0,54.5969,54.6225,54.5841,54.6033,88100.0
2015-04-06 13:55:00,85.42,85.5,85.42,85.5,98700.0,54.6033,54.6544,54.6033,54.6544,98700.0
2015-04-06 14:00:00,85.48,85.5,85.44,85.45,71700.0,54.6417,54.6544,54.6161,54.6225,71700.0
2015-04-06 14:05:00,85.46,85.47,85.4,85.41,86200.0,54.6289,54.6353,54.5905,54.5969,86200.0
2015-04-06 14:10:00,85.42,85.42,85.38,85.41,76500.0,54.6033,54.6033,54.5777,54.5969,76500.0
2015-04-06 14:15:00,85.4,85.5,85.39,85.49,73500.0,54.5905,54.6544,54.5841,54.648,73500.0
2015-04-06 14:20:00,85.48,85.52,85.46,85.47,58800.0,54.6417,54.6672,54.6289,54.6353,58800.0
2015-04-06 14:25:00,85.47,85.5,85.46,85.48,61600.0,54.6353,54.6544,54.6289,54.6417,61600.0
2015-04-06 14:30:00,85.49,85.54,85.47,85.54,86400.0,54.648,54.68,54.6353,54.68,86400.0
2015-04-06 14:35:00,85.54,85.55,85.5,85.54,75200.0,54.68,54.6864,54.6544,54.68,75200.0
2015-04-06 14:40:00,85.54,85.59,85.52,85.58,71400.0,54.68,54.712,54.6672,54.7056,71400.0
2015-04-06 14:45:00,85.57,85.64,85.57,85.58,97900.0,54.6992,54.7439,54.6992,54.7056,97900.0
2015-04-06 14:50:00,85.58,85.61,85.57,85.61,67100.0,54.7056,54.7248,54.6992,54.7248,67100.0
2015-04-06 14:55:00,85.61,85.62,85.59,85.62,102000.0,54.7248,54.7311,54.712,54.7311,102000.0
2015-04-06 15:00:00,85.61,85.63,85.59,85.62,125700.0,54.7248,54.7375,54.712,54.7311,125700.0
2015-04-06 15:05:00,85.62,85.62,85.45,85.49,182600.0,54.7311,54.7311,54.6225,54.648,182600.0
2015-04-06 15:10:00,85.49,85.54,85.44,85.52,125500.0,54.648,54.68,54.6161,54.6672,125500.0
2015-04-06 15:15:00,85.52,85.53,85.43,85.45,120800.0,54.6672,54.6736,54.6097,54.6225,120800.0
2015-04-06 15:20:00,85.45,85.48,85.41,85.42,91600.0,54.6225,54.6417,54.5969,54.6033,91600.0
2015-04-06 15:25:00,85.41,85.44,85.39,85.42,187800.0,54.5969,54.6161,54.5841,54.6033,187800.0
2015-04-06 15:30:00,85.41,85.47,85.41,85.44,100700.0,54.5969,54.6353,54.5969,54.6161,100700.0
2015-04-06 15:35:00,85.45,85.46,85.37,85.38,119600.0,54.6225,54.6289,54.5713,54.5777,119600.0
2015-04-06 15:40:00,85.38,85.44,85.36,85.42,121200.0,54.5777,54.6161,54.5649,54.6033,121200.0
2015-04-06 15:45:00,85.41,85.42,85.26,85.26,176400.0,54.5969,54.6033,54.501,54.501,176400.0
2015-04-06 15:50:00,85.26,85.28,85.2,85.21,232700.0,54.501,54.5138,54.4627,54.4691,232700.0
2015-04-06 15:55:00,85.2,85.21,85.09,85.14,480900.0,54.4627,54.4691,54.3924,54.4243,480900.0
2015-04-07 09:30:00,85.01,85.18,84.9,84.94,351100.0,54.3412,54.4499,54.2709,54.2965,351100.0
2015-04-07 09:35:00,84.94,84.94,84.75,84.87,135500.0,54.2965,54.2965,54.175,54.2517,135500.0
2015-04-07 09:40:00,84.89,85.17,84.88,85.11,190800.0,54.2645,54.4435,54.2581,54.4051,190800.0
2015-04-07 09:45:00,85.11,85.41,85.11,85.35,193900.0,54.4051,54.5969,54.4051,54.5586,193900.0
2015-04-07 09:50:00,85.35,85.49,85.31,85.39,206300.0,54.5586,54.648,54.533,54.5841,206300.0
2015-04-07 09:55:00,85.39,85.4,85.24,85.31,180900.0,54.5841,54.5905,54.4882,54.533,180900.0
2015-04-07 10:00:00,85.32,85.39,85.24,85.29,152900.0,54.5394,54.5841,54.4882,54.5202,152900.0
2015-04-07 10:05:00,85.3,85.48,85.28,85.47,288100.0,54.5266,54.6417,54.5138,54.6353,288100.0
2015-04-07 10:10:00,85.48,85.52,85.4,85.51,202000.0,54.6417,54.6672,54.5905,54.6608,202000.0
2015-04-07 10:15:00,85.52,85.72,85.49,85.67,169600.0,54.6672,54.7951,54.648,54.7631,169600.0
2015-04-07 10:20:00,85.66,85.76,85.65,85.72,243600.0,54.7567,54.8206,54.7503,54.7951,243600.0
2015-04-07 10:25:00,85.73,85.75,85.65,85.66,149600.0,54.8015,54.8142,54.7503,54.7567,149600.0
2015-04-07 10:30:00,85.66,85.71,85.66,85.67,278100.0,54.7567,54.7887,54.7567,54.7631,278100.0
2015-04-07 10:35:00,85.67,85.7,85.57,85.58,141700.0,54.7631,54.7823,54.6992,54.7056,141700.0
2015-04-07 10:40:00,85.58,85.62,85.56,85.58,88200.0,54.7056,54.7311,54.6928,54.7056,88200.0
2015-04-07 10:45:00,85.59,85.72,85.58,85.61,105100.0,54.712,54.7951,54.7056,54.7248,105100.0
2015-04-07 10:50:00,85.61,85.69,85.58,85.68,90600.0,54.7248,54.7759,54.7056,54.7695,90600.0
2015-04-07 10:55:00,85.67,85.85,85.64,85.78,193900.0,54.7631,54.8782,54.7439,54.8334,193900.0
2015-04-07 11:00:00,85.78,85.82,85.74,85.75,182400.0,54.8334,54.859,54.8079,54.8142,182400.0
2015-04-07 11:05:00,85.74,85.78,85.72,85.74,90500.0,54.8079,54.8334,54.7951,54.8079,90500.0
2015-04-07 11:10:00,85.74,85.81,85.72,85.78,107500.0,54.8079,54.8526,54.7951,54.8334,107500.0
2015-04-07 11:15:00,85.78,85.78,85.62,85.62,119000.0,54.8334,54.8334,54.7311,54.7311,119000.0
2015-04-07 11:20:00,85.62,85.69,85.61,85.67,128600.0,54.7311,54.7759,54.7248,54.7631,128600.0
2015-04-07 11:25:00,85.67,85.73,85.62,85.65,58900.0,54.7631,54.8015,54.7311,54.7503,58900.0
2015-04-07 11:30:00,85.65,85.71,85.64,85.65,77400.0,54.7503,54.7887,54.7439,54.7503,77400.0
2015-04-07 11:35:00,85.64,85.67,85.61,85.62,96700.0,54.7439,54.7631,54.7248,54.7311,96700.0
2015-04-07 11:40:00,85.63,85.65,85.6,85.6,65500.0,54.7375,54.7503,54.7184,54.7184,65500.0
2015-04-07 11:45:00,85.61,85.64,85.6,85.63,72900.0,54.7248,54.7439,54.7184,54.7375,72900.0
2015-04-07 11:50:00,85.64,85.67,85.63,85.66,71800.0,54.7439,54.7631,54.7375,54.7567,71800.0
2015-04-07 11:55:00,85.67,85.68,85.64,85.67,48800.0,54.7631,54.7695,54.7439,54.7631,48800.0
2015-04-07 12:00:00,85.67,85.73,85.67,85.69,81400.0,54.7631,54.8015,54.7631,54.7759,81400.0
2015-04-07 12:05:00,85.69,85.71,85.68,85.68,61700.0,54.7759,54.7887,54.7695,54.7695,61700.0
2015-04-07 12:10:00,85.69,85.71,85.67,85.71,54500.0,54.7759,54.7887,54.7631,54.7887,54500.0
2015-04-07 12:15:00,85.72,85.72,85.66,85.66,47000.0,54.7951,54.7951,54.7567,54.7567,47000.0
2015-04-07 12:20:00,85.66,85.74,85.65,85.73,162400.0,54.7567,54.8079,54.7503,54.8015,162400.0
2015-04-07 12:25:00,85.72,85.78,85.71,85.76,68400.0,54.7951,54.8334,54.7887,54.8206,68400.0
2015-04-07 12:30:00,85.75,85.78,85.74,85.76,61700.0,54.8142,54.8334,54.8079,54.8206,61700.0
2015-04-07 12:35:00,85.77,85.83,85.75,85.83,58400.0,54.827,54.8654,54.8142,54.8654,58400.0
2015-04-07 12:40:00,85.83,85.83,85.69,85.7,72000.0,54.8654,54.8654,54.7759,54.7823,72000.0
2015-04-07 12:45:00,85.71,85.73,85.68,85.7,213300.0,54.7887,54.8015,54.7695,54.7823,213300.0
2015-04-07 12:50:00,85.7,85.71,85.68,85.7,36700.0,54.7823,54.7887,54.7695,54.7823,36700.0
2015-04-07 12:55:00,85.69,85.74,85.69,85.72,43500.0,54.7759,54.8079,54.7759,54.7951,43500.0
2015-04-07 13:00:00,85.73,85.75,85.7,85.7,58900.0,54.8015,54.8142,54.7823,54.7823,58900.0
2015-04-07 13:05:00,85.71,85.76,85.7,85.75,52200.0,54.7887,54.8206,54.7823,54.8142,52200.0
2015-04-07 13:10:00,85.75,85.79,85.74,85.79,82900.0,54.8142,54.8398,54.8079,54.8398,82900.0
2015-04-07 13:15:00,85.78,85.8,85.74,85.78,61700.0,54.8334,54.8462,54.8079,54.8334,61700.0
2015-04-07 13:20:00,85.78,85.82,85.75,85.82,60200.0,54.8334,54.859,54.8142,54.859,60200.0
2015-04-07 13:25:00,85.83,85.85,85.8,85.81,74000.0,54.8654,54.8782,54.8462,54.8526,74000.0
2015-04-07 13:30:00,85.81,85.85,85.8,85.81,55900.0,54.8526,54.8782,54.8462,54.8526,55900.0
2015-04-07 13:35:00,85.8,85.87,85.79,85.84,93800.0,54.8462,54.891,54.8398,54.8718,93800.0
2015-04-07 13:40:00,85.85,85.89,85.84,85.87,161800.0,54.8782,54.9037,54.8718,54.891,161800.0
2015-04-07 13:45:00,85.86,85.86,85.77,85.79,76300.0,54.8846,54.8846,54.827,54.8398,76300.0
2015-04-07 13:50:00,85.78,85.79,85.66,85.67,107400.0,54.8334,54.8398,54.7567,54.7631,107400.0
2015-04-07 13:55:00,85.67,85.81,85.67,85.78,102600.0,54.7631,54.8526,54.7631,54.8334,102600.0
2015-04-07 14:00:00,85.79,85.86,85.78,85.85,79500.0,54.8398,54.8846,54.8334,54.8782,79500.0
2015-04-07 14:05:00,85.86,85.88,85.83,85.85,89900.0,54.8846,54.8973,54.8654,54.8782,89900.0
2015-04-07 14:10:00,85.85,85.94,85.84,85.93,146400.0,54.8782,54.9357,54.8718,54.9293,146400.0
2015-04-07 14:15:00,85.93,86.02,85.9,86.02,166300.0,54.9293,54.9868,54.9101,54.9868,166300.0
2015-04-07 14:20:00,86.01,86.09,85.95,86.08,156300.0,54.9804,55.0316,54.9421,55.0252,156300.0
2015-04-07 14:25:00,86.08,86.15,86.06,86.14,114700.0,55.0252,55.0699,55.0124,55.0635,114700.0
2015-04-07 14:30:00,86.14,86.17,86.11,86.15,78900.0,55.0635,55.0827,55.0444,55.0699,78900.0
2015-04-07 14:35:00,86.15,86.15,86.11,86.13,90000.0,55.0699,55.0699,55.0444,55.0572,90000.0
2015-04-07 14:40:00,86.13,86.15,86.12,86.13,85800.0,55.0572,55.0699,55.0508,55.0572,85800.0
2015-04-07 14:45:00,86.14,86.14,86.04,86.07,83600.0,55.0635,55.0635,54.9996,55.0188,83600.0
2015-04-07 14:50:00,86.06,86.13,86.06,86.13,86300.0,55.0124,55.0572,55.0124,55.0572,86300.0
2015-04-07 14:55:00,86.13,86.14,86.11,86.14,86800.0,55.0572,55.0635,55.0444,55.0635,86800.0
2015-04-07 15:00:00,86.13,86.14,86.1,86.1,134000.0,55.0572,55.0635,55.038,55.038,134000.0
2015-04-07 15:05:00,86.11,86.11,86.07,86.08,99100.0,55.0444,55.0444,55.0188,55.0252,99100.0
2015-04-07 15:10:00,86.08,86.08,86.02,86.02,137000.0,55.0252,55.0252,54.9868,54.9868,137000.0
2015-04-07 15:15:00,86.03,86.04,85.98,86.0,188100.0,54.9932,54.9996,54.9613,54.9741,188100.0
2015-04-07 15:20:00,86.0,86.02,85.89,85.9,147200.0,54.9741,54.9868,54.9037,54.9101,147200.0
2015-04-07 15:25:00,85.91,85.99,85.89,85.99,87100.0,54.9165,54.9677,54.9037,54.9677,87100.0
2015-04-07 15:30:00,85.99,85.99,85.92,85.93,147400.0,54.9677,54.9677,54.9229,54.9293,147400.0
2015-04-07 15:35:00,85.93,85.93,85.78,85.78,128700.0,54.9293,54.9293,54.8334,54.8334,128700.0
2015-04-07 15:40:00,85.78,85.91,85.72,85.91,174600.0,54.8334,54.9165,54.7951,54.9165,174600.0
2015-04-07 15:45:00,85.92,85.92,85.79,85.82,200200.0,54.9229,54.9229,54.8398,54.859,200200.0
2015-04-07 15:50:00,85.82,85.82,85.67,85.72,226100.0,54.859,54.859,54.7631,54.7951,226100.0
2015-04-07 15:55:00,85.72,85.84,85.7,85.72,453400.0,54.7951,54.8718,54.7823,54.7951,453400.0
2015-04-08 09:30:00,85.8,85.9,85.58,85.71,346700.0,54.8462,54.9101,54.7056,54.7887,346700.0
2015-04-08 09:35:00,85.71,85.78,85.53,85.62,96500.0,54.7887,54.8334,54.6736,54.7311,96500.0
2015-04-08 09:40:00,85.62,85.63,85.5,85.57,98500.0,54.7311,54.7375,54.6544,54.6992,98500.0
2015-04-08 09:45:00,85.59,85.66,85.42,85.5,145100.0,54.712,54.7567,54.6033,54.6544,145100.0
2015-04-08 09:50:00,85.5,85.62,85.45,85.47,179800.0,54.6544,54.7311,54.6225,54.6353,179800.0
2015-04-08 09:55:00,85.46,85.54,85.46,85.5,236300.0,54.6289,54.68,54.6289,54.6544,236300.0
2015-04-08 10:00:00,85.5,85.52,85.45,85.51,303500.0,54.6544,54.6672,54.6225,54.6608,303500.0
2015-04-08 10:05:00,85.52,85.57,85.48,85.53,150000.0,54.6672,54.6992,54.6417,54.6736,150000.0
2015-04-08 10:10:00,85.54,85.55,85.47,85.53,90700.0,54.68,54.6864,54.6353,54.6736,90700.0
2015-04-08 10:15:00,85.52,85.53,85.45,85.5,112700.0,54.6672,54.6736,54.6225,54.6544,112700.0
2015-04-08 10:20:00,85.49,85.64,85.48,85.64,97100.0,54.648,54.7439,54.6417,54.7439,97100.0
2015-04-08 10:25:00,85.65,85.74,85.57,85.72,176800.0,54.7503,54.8079,54.6992,54.7951,176800.0
2015-04-08 10:30:00,85.72,85.72,85.52,85.53,217000.0,54.7951,54.7951,54.6672,54.6736,217000.0
2015-04-08 10:35:00,85.52,85.52,85.3,85.3,149300.0,54.6672,54.6672,54.5266,54.5266,149300.0
2015-04-08 10:40:00,85.31,85.31,85.04,85.18,194200.0,54.533,54.533,54.3604,54.4499,194200.0
2015-04-08 10:45:00,85.17,85.17,84.89,84.92,497500.0,54.4435,54.4435,54.2645,54.2837,497500.0
2015-04-08 10:50:00,84.91,84.97,84.89,84.97,235000.0,54.2773,54.3156,54.2645,54.3156,235000.0
2015-04-08 10:55:00,84.96,84.96,84.86,84.86,312300.0,54.3093,54.3093,54.2453,54.2453,312300.0
2015-04-08 11:00:00,84.85,84.99,84.84,84.96,295600.0,54.2389,54.3284,54.2325,54.3093,295600.0
2015-04-08 11:05:00,84.96,84.98,84.9,84.93,104200.0,54.3093,54.322,54.2709,54.2901,104200.0
2015-04-08 11:10:00,84.93,84.99,84.83,84.88,97800.0,54.2901,54.3284,54.2262,54.2581,97800.0
2015-04-08 11:15:00,84.88,84.9,84.75,84.75,228500.0,54.2581,54.2709,54.175,54.175,228500.0
2015-04-08 11:20:00,84.76,84.78,84.66,84.74,245500.0,54.1814,54.1942,54.1175,54.1686,245500.0
2015-04-08 11:25:00,84.75,84.75,84.61,84.62,153900.0,54.175,54.175,54.0855,54.0919,153900.0
2015-04-08 11:30:00,84.62,84.63,84.5,84.5,234600.0,54.0919,54.0983,54.0152,54.0152,234600.0
2015-04-08 11:35:00,84.5,84.53,84.42,84.52,231200.0,54.0152,54.0344,53.9641,54.028,231200.0
2015-04-08 11:40:00,84.52,84.66,84.49,84.64,150200.0,54.028,54.1175,54.0088,54.1047,150200.0
2015-04-08 11:45:00,84.64,84.65,84.56,84.59,133800.0,54.1047,54.1111,54.0536,54.0727,133800.0
2015-04-08 11:50:00,84.59,84.64,84.56,84.57,118100.0,54.0727,54.1047,54.0536,54.06,118100.0
2015-04-08 11:55:00,84.56,84.59,84.54,84.57,228600.0,54.0536,54.0727,54.0408,54.06,228600.0
2015-04-08 12:00:00,84.56,84.61,84.54,84.54,107300.0,54.0536,54.0855,54.0408,54.0408,107300.0
2015-04-08 12:05:00,84.55,84.62,84.55,84.58,140600.0,54.0472,54.0919,54.0472,54.0663,140600.0
2015-04-08 12:10:00,84.59,84.61,84.55,84.57,53400.0,54.0727,54.0855,54.0472,54.06,53400.0
2015-04-08 12:15:00,84.58,84.6,84.54,84.55,95700.0,54.0663,54.0791,54.0408,54.0472,95700.0
2015-04-08 12:20:00,84.55,84.57,84.46,84.46,116400.0,54.0472,54.06,53.9896,53.9896,116400.0
2015-04-08 12:25:00,84.47,84.48,84.38,84.39,108400.0,53.996,54.0024,53.9385,53.9449,108400.0
2015-04-08 12:30:00,84.39,84.39,84.26,84.26,209600.0,53.9449,53.9449,53.8618,53.8618,209600.0
2015-04-08 12:35:00,84.27,84.31,84.23,84.28,175600.0,53.8682,53.8938,53.8426,53.8746,175600.0
2015-04-08 12:40:00,84.28,84.34,84.25,84.32,106700.0,53.8746,53.9129,53.8554,53.9001,106700.0
2015-04-08 12:45:00,84.34,84.43,84.31,84.4,108200.0,53.9129,53.9705,53.8938,53.9513,108200.0
2015-04-08 12:50:00,84.4,84.43,84.3,84.38,118000.0,53.9513,53.9705,53.8874,53.9385,118000.0
2015-04-08 12:55:00,84.38,84.4,84.31,84.39,85300.0,53.9385,53.9513,53.8938,53.9449,85300.0
2015-04-08 13:00:00,84.38,84.42,84.35,84.37,148500.0,53.9385,53.9641,53.9193,53.9321,148500.0
2015-04-08 13:05:00,84.38,84.4,84.36,84.39,69700.0,53.9385,53.9513,53.9257,53.9449,69700.0
2015-04-08 13:10:00,84.39,84.41,84.34,84.34,81000.0,53.9449,53.9577,53.9129,53.9129,81000.0
2015-04-08 13:15:00,84.34,84.35,84.2,84.25,274300.0,53.9129,53.9193,53.8234,53.8554,274300.0
2015-04-08 13:20:00,84.25,84.35,84.24,84.34,141200.0,53.8554,53.9193,53.849,53.9129,141200.0
2015-04-08 13:25:00,84.33,84.43,84.33,84.36,63600.0,53.9065,53.9705,53.9065,53.9257,63600.0
2015-04-08 13:30:00,84.37,84.41,84.31,84.39,62200.0,53.9321,53.9577,53.8938,53.9449,62200.0
2015-04-08 13:35:00,84.39,84.39,84.34,84.38,64800.0,53.9449,53.9449,53.9129,53.9385,64800.0
2015-04-08 13:40:00,84.38,84.39,84.3,84.34,95400.0,53.9385,53.9449,53.8874,53.9129,95400.0
2015-04-08 13:45:00,84.34,84.35,84.3,84.35,83200.0,53.9129,53.9193,53.8874,53.9193,83200.0
2015-04-08 13:50:00,84.35,84.41,84.32,84.4,70900.0,53.9193,53.9577,53.9001,53.9513,70900.0
2015-04-08 13:55:00,84.41,84.47,84.37,84.47,67000.0,53.9577,53.996,53.9321,53.996,67000.0
2015-04-08 14:00:00,84.48,84.52,84.28,84.38,195200.0,54.0024,54.028,53.8746,53.9385,195200.0
2015-04-08 14:05:00,84.37,84.48,84.17,84.18,154600.0,53.9321,54.0024,53.8043,53.8107,154600.0
2015-04-08 14:10:00,84.17,84.53,84.13,84.47,192900.0,53.8043,54.0344,53.7787,53.996,192900.0
2015-04-08 14:15:00,84.48,84.62,84.45,84.61,205400.0,54.0024,54.0919,53.9832,54.0855,205400.0
2015-04-08 14:20:00,84.62,84.73,84.44,84.45,185600.0,54.0919,54.1622,53.9769,53.9832,185600.0
2015-04-08 14:25:00,84.44,84.52,84.4,84.42,134800.0,53.9769,54.028,53.9513,53.9641,134800.0
2015-04-08 14:30:00,84.43,84.47,84.41,84.44,88900.0,53.9705,53.996,53.9577,53.9769,88900.0
2015-04-08 14:35:00,84.45,84.47,84.35,84.36,98500.0,53.9832,53.996,53.9193,53.9257,98500.0
2015-04-08 14:40:00,84.35,84.36,84.2,84.24,143800.0,53.9193,53.9257,53.8234,53.849,143800.0
2015-04-08 14:45:00,84.25,84.25,84.15,84.2,144000.0,53.8554,53.8554,53.7915,53.8234,144000.0
2015-04-08 14:50:00,84.21,84.22,84.1,84.11,182800.0,53.8298,53.8362,53.7595,53.7659,182800.0
2015-04-08 14:55:00,84.11,84.14,84.07,84.14,162900.0,53.7659,53.7851,53.7403,53.7851,162900.0
2015-04-08 15:00:00,84.14,84.19,84.08,84.1,193300.0,53.7851,53.817,53.7467,53.7595,193300.0
2015-04-08 15:05:00,84.11,84.11,84.02,84.06,144700.0,53.7659,53.7659,53.7084,53.7339,144700.0
2015-04-08 15:10:00,84.07,84.16,84.05,84.09,137800.0,53.7403,53.7979,53.7276,53.7531,137800.0
2015-04-08 15:15:00,84.09,84.2,84.08,84.19,147000.0,53.7531,53.8234,53.7467,53.817,147000.0
2015-04-08 15:20:00,84.19,84.21,84.1,84.16,157600.0,53.817,53.8298,53.7595,53.7979,157600.0
2015-04-08 15:25:00,84.17,84.25,84.16,84.18,124500.0,53.8043,53.8554,53.7979,53.8107,124500.0
2015-04-08 15:30:00,84.19,84.24,84.17,84.2,310700.0,53.817,53.849,53.8043,53.8234,310700.0
2015-04-08 15:35:00,84.21,84.3,84.19,84.26,327400.0,53.8298,53.8874,53.817,53.8618,327400.0
2015-04-08 15:40:00,84.26,84.34,84.22,84.25,212300.0,53.8618,53.9129,53.8362,53.8554,212300.0
2015-04-08 15:45:00,84.25,84.27,84.1,84.1,373300.0,53.8554,53.8682,53.7595,53.7595,373300.0
2015-04-08 15:50:00,84.11,84.2,84.1,84.16,312300.0,53.7659,53.8234,53.7595,53.7979,312300.0
2015-04-08 15:55:00,84.15,84.16,84.05,84.07,761400.0,53.7915,53.7979,53.7276,53.7403,761400.0
2015-04-09 09:30:00,84.0,84.13,83.95,83.99,353600.0,53.6956,53.7787,53.6636,53.6892,353600.0
2015-04-09 09:35:00,84.0,84.18,83.97,84.08,209800.0,53.6956,53.8107,53.6764,53.7467,209800.0
2015-04-09 09:40:00,84.07,84.16,84.0,84.04,207000.0,53.7403,53.7979,53.6956,53.7212,207000.0
2015-04-09 09:45:00,84.05,84.33,84.0,84.31,160600.0,53.7276,53.9065,53.6956,53.8938,160600.0
2015-04-09 09:50:00,84.31,84.31,84.1,84.11,243000.0,53.8938,53.8938,53.7595,53.7659,243000.0
2015-04-09 09:55:00,84.11,84.13,84.06,84.1,181000.0,53.7659,53.7787,53.7339,53.7595,181000.0
2015-04-09 10:00:00,84.1,84.14,84.07,84.12,151700.0,53.7595,53.7851,53.7403,53.7723,151700.0
2015-04-09 10:05:00,84.12,84.12,83.96,83.97,358100.0,53.7723,53.7723,53.67,53.6764,358100.0
2015-04-09 10:10:00,83.98,84.11,83.96,84.02,152200.0,53.6828,53.7659,53.67,53.7084,152200.0
2015-04-09 10:15:00,84.02,84.05,83.93,83.96,122900.0,53.7084,53.7276,53.6508,53.67,122900.0
2015-04-09 10:20:00,83.96,84.07,83.9,84.03,163900.0,53.67,53.7403,53.6317,53.7148,163900.0
2015-04-09 10:25:00,84.02,84.07,84.0,84.06,145300.0,53.7084,53.7403,53.6956,53.7339,145300.0
2015-04-09 10:30:00,84.05,84.06,83.86,84.03,209500.0,53.7276,53.7339,53.6061,53.7148,209500.0
2015-04-09 10:35:00,84.03,84.04,83.87,83.94,88700.0,53.7148,53.7212,53.6125,53.6572,88700.0
2015-04-09 10:40:00,83.95,83.96,83.85,83.88,133600.0,53.6636,53.67,53.5997,53.6189,133600.0
2015-04-09 10:45:00,83.87,83.95,83.81,83.94,147200.0,53.6125,53.6636,53.5741,53.6572,147200.0
2015-04-09 10:50:00,83.94,83.95,83.88,83.92,118300.0,53.6572,53.6636,53.6189,53.6445,118300.0
2015-04-09 10:55:00,83.92,84.02,83.9,84.01,171800.0,53.6445,53.7084,53.6317,53.702,171800.0
2015-04-09 11:00:00,84.01,84.09,84.0,84.04,214300.0,53.702,53.7531,53.6956,53.7212,214300.0
2015-04-09 11:05:00,84.03,84.05,83.97,84.04,172700.0,53.7148,53.7276,53.6764,53.7212,172700.0
2015-04-09 11:10:00,84.03,84.04,83.91,83.93,147600.0,53.7148,53.7212,53.6381,53.6508,147600.0
2015-04-09 11:15:00,83.94,83.94,83.87,83.88,120300.0,53.6572,53.6572,53.6125,53.6189,120300.0
2015-04-09 11:20:00,83.87,83.94,83.82,83.93,120600.0,53.6125,53.6572,53.5805,53.6508,120600.0
2015-04-09 11:25:00,83.93,84.0,83.91,83.96,83200.0,53.6508,53.6956,53.6381,53.67,83200.0
2015-04-09 11:30:00,83.96,83.99,83.91,83.98,51300.0,53.67,53.6892,53.6381,53.6828,51300.0
2015-04-09 11:35:00,83.98,84.0,83.97,83.98,66500.0,53.6828,53.6956,53.6764,53.6828,66500.0
2015-04-09 11:40:00,83.98,84.05,83.97,84.03,124600.0,53.6828,53.7276,53.6764,53.7148,124600.0
2015-04-09 11:45:00,84.03,84.1,84.02,84.09,83100.0,53.7148,53.7595,53.7084,53.7531,83100.0
2015-04-09 11:50:00,84.1,84.15,84.07,84.09,80600.0,53.7595,53.7915,53.7403,53.7531,80600.0
2015-04-09 11:55:00,84.09,84.13,84.06,84.09,80800.0,53.7531,53.7787,53.7339,53.7531,80800.0
2015-04-09 12:00:00,84.1,84.12,84.06,84.11,71000.0,53.7595,53.7723,53.7339,53.7659,71000.0
2015-04-09 12:05:00,84.11,84.11,84.06,84.1,49400.0,53.7659,53.7659,53.7339,53.7595,49400.0
2015-04-09 12:10:00,84.09,84.11,84.08,84.11,49600.0,53.7531,53.7659,53.7467,53.7659,49600.0
2015-04-09 12:15:00,84.11,84.16,84.09,84.14,71200.0,53.7659,53.7979,53.7531,53.7851,71200.0
2015-04-09 12:20:00,84.13,84.18,84.12,84.16,73200.0,53.7787,53.8107,53.7723,53.7979,73200.0
2015-04-09 12:25:00,84.16,84.2,84.13,84.17,93800.0,53.7979,53.8234,53.7787,53.8043,93800.0
2015-04-09 12:30:00,84.17,84.19,84.15,84.16,122500.0,53.8043,53.817,53.7915,53.7979,122500.0
2015-04-09 12:35:00,84.16,84.24,84.15,84.22,120100.0,53.7979,53.849,53.7915,53.8362,120100.0
2015-04-09 12:40:00,84.23,84.24,84.13,84.16,231100.0,53.8426,53.849,53.7787,53.7979,231100.0
2015-04-09 12:45:00,84.16,84.19,84.14,84.19,54200.0,53.7979,53.817,53.7851,53.817,54200.0
2015-04-09 12:50:00,84.19,84.25,84.19,84.2,111500.0,53.817,53.8554,53.817,53.8234,111500.0
2015-04-09 12:55:00,84.21,84.26,84.2,84.23,88900.0,53.8298,53.8618,53.8234,53.8426,88900.0
2015-04-09 13:00:00,84.23,84.24,84.16,84.22,89100.0,53.8426,53.849,53.7979,53.8362,89100.0
2015-04-09 13:05:00,84.22,84.24,84.17,84.17,151000.0,53.8362,53.849,53.8043,53.8043,151000.0
2015-04-09 13:10:00,84.18,84.2,84.1,84.13,147200.0,53.8107,53.8234,53.7595,53.7787,147200.0
2015-04-09 13:15:00,84.12,84.14,84.09,84.13,81000.0,53.7723,53.7851,53.7531,53.7787,81000.0
2015-04-09 13:20:00,84.13,84.14,84.08,84.12,92400.0,53.7787,53.7851,53.7467,53.7723,92400.0
2015-04-09 13:25:00,84.13,84.14,84.09,84.11,75900.0,53.7787,53.7851,53.7531,53.7659,75900.0
2015-04-09 13:30:00,84.11,84.14,84.09,84.09,70300.0,53.7659,53.7851,53.7531,53.7531,70300.0
2015-04-09 13:35:00,84.09,84.14,84.02,84.02,119200.0,53.7531,53.7851,53.7084,53.7084,119200.0
2015-04-09 13:40:00,84.02,84.05,83.98,83.98,110700.0,53.7084,53.7276,53.6828,53.6828,110700.0
2015-04-09 13:45:00,83.98,84.07,83.97,84.07,62200.0,53.6828,53.7403,53.6764,53.7403,62200.0
2015-04-09 13:50:00,84.06,84.07,84.02,84.04,46200.0,53.7339,53.7403,53.7084,53.7212,46200.0
2015-04-09 13:55:00,84.03,84.06,83.98,84.02,65700.0,53.7148,53.7339,53.6828,53.7084,65700.0
2015-04-09 14:00:00,84.02,84.06,83.98,84.05,64900.0,53.7084,53.7339,53.6828,53.7276,64900.0
2015-04-09 14:05:00,84.05,84.1,84.02,84.09,57400.0,53.7276,53.7595,53.7084,53.7531,57400.0
2015-04-09 14:10:00,84.09,84.14,84.08,84.1,74500.0,53.7531,53.7851,53.7467,53.7595,74500.0
2015-04-09 14:15:00,84.11,84.14,84.1,84.11,56900.0,53.7659,53.7851,53.7595,53.7659,56900.0
2015-04-09 14:20:00,84.12,84.12,84.02,84.09,88800.0,53.7723,53.7723,53.7084,53.7531,88800.0
2015-04-09 14:25:00,84.1,84.11,84.03,84.07,62000.0,53.7595,53.7659,53.7148,53.7403,62000.0
2015-04-09 14:30:00,84.07,84.12,84.05,84.11,103100.0,53.7403,53.7723,53.7276,53.7659,103100.0
2015-04-09 14:35:00,84.11,84.15,84.11,84.14,183700.0,53.7659,53.7915,53.7659,53.7851,183700.0
2015-04-09 14:40:00,84.15,84.22,84.14,84.22,111500.0,53.7915,53.8362,53.7851,53.8362,111500.0
2015-04-09 14:45:00,84.21,84.24,84.19,84.22,84200.0,53.8298,53.849,53.817,53.8362,84200.0
2015-04-09 14:50:00,84.21,84.34,84.21,84.31,106500.0,53.8298,53.9129,53.8298,53.8938,106500.0
2015-04-09 14:55:00,84.32,84.37,84.21,84.21,193200.0,53.9001,53.9321,53.8298,53.8298,193200.0
2015-04-09 15:00:00,84.22,84.34,84.19,84.34,159600.0,53.8362,53.9129,53.817,53.9129,159600.0
2015-04-09 15:05:00,84.34,84.34,84.25,84.29,126800.0,53.9129,53.9129,53.8554,53.881,126800.0
2015-04-09 15:10:00,84.29,84.53,84.28,84.46,229900.0,53.881,54.0344,53.8746,53.9896,229900.0
2015-04-09 15:15:00,84.47,84.48,84.41,84.47,128200.0,53.996,54.0024,53.9577,53.996,128200.0
2015-04-09 15:20:00,84.47,84.49,84.42,84.47,110500.0,53.996,54.0088,53.9641,53.996,110500.0
2015-04-09 15:25:00,84.47,84.67,84.45,84.66,210000.0,53.996,54.1239,53.9832,54.1175,210000.0
2015-04-09 15:30:00,84.67,84.69,84.52,84.57,206100.0,54.1239,54.1367,54.028,54.06,206100.0
2015-04-09 15:35:00,84.56,84.66,84.54,84.65,218600.0,54.0536,54.1175,54.0408,54.1111,218600.0
2015-04-09 15:40:00,84.65,84.7,84.62,84.67,284100.0,54.1111,54.1431,54.0919,54.1239,284100.0
2015-04-09 15:45:00,84.66,84.67,84.6,84.64,314600.0,54.1175,54.1239,54.0791,54.1047,314600.0
2015-04-09 15:50:00,84.62,84.69,84.6,84.63,414400.0,54.0919,54.1367,54.0791,54.0983,414400.0
2015-04-09 15:55:00,84.62,84.73,84.58,84.64,710000.0,54.0919,54.1622,54.0663,54.1047,710000.0
2015-04-10 09:30:00,85.37,85.37,84.77,84.99,399700.0,54.5713,54.5713,54.1878,54.3284,399700.0
2015-04-10 09:35:00,84.99,85.11,84.79,85.1,233500.0,54.3284,54.4051,54.2006,54.3987,233500.0
2015-04-10 09:40:00,85.11,85.23,85.02,85.05,201700.0,54.4051,54.4818,54.3476,54.3668,201700.0
2015-04-10 09:45:00,85.03,85.1,84.9,85.08,122500.0,54.354,54.3987,54.2709,54.386,122500.0
2015-04-10 09:50:00,85.08,85.17,85.08,85.16,223700.0,54.386,54.4435,54.386,54.4371,223700.0
2015-04-10 09:55:00,85.15,85.17,85.08,85.08,129300.0,54.4307,54.4435,54.386,54.386,129300.0
2015-04-10 10:00:00,85.09,85.17,85.08,85.14,153200.0,54.3924,54.4435,54.386,54.4243,153200.0
2015-04-10 10:05:00,85.13,85.25,85.13,85.24,153900.0,54.4179,54.4946,54.4179,54.4882,153900.0
2015-04-10 10:10:00,85.23,85.28,85.22,85.26,209400.0,54.4818,54.5138,54.4755,54.501,209400.0
2015-04-10 10:15:00,85.25,85.3,85.23,85.28,198300.0,54.4946,54.5266,54.4818,54.5138,198300.0
2015-04-10 10:20:00,85.29,85.42,85.27,85.41,138600.0,54.5202,54.6033,54.5074,54.5969,138600.0
2015-04-10 10:25:00,85.42,85.5,85.41,85.48,182900.0,54.6033,54.6544,54.5969,54.6417,182900.0
2015-04-10 10:30:00,85.49,85.58,85.49,85.54,164100.0,54.648,54.7056,54.648,54.68,164100.0
2015-04-10 10:35:00,85.53,85.63,85.53,85.62,236400.0,54.6736,54.7375,54.6736,54.7311,236400.0
2015-04-10 10:40:00,85.62,85.78,85.62,85.77,204600.0,54.7311,54.8334,54.7311,54.827,204600.0
2015-04-10 10:45:00,85.77,85.79,85.7,85.78,129600.0,54.827,54.8398,54.7823,54.8334,129600.0
2015-04-10 10:50:00,85.79,85.88,85.76,85.84,254400.0,54.8398,54.8973,54.8206,54.8718,254400.0
2015-04-10 10:55:00,85.84,85.87,85.79,85.81,106100.0,54.8718,54.891,54.8398,54.8526,106100.0
2015-04-10 11:00:00,85.8,85.84,85.8,85.82,104900.0,54.8462,54.8718,54.8462,54.859,104900.0
2015-04-10 11:05:00,85.82,85.85,85.81,85.83,130600.0,54.859,54.8782,54.8526,54.8654,130600.0
2015-04-10 11:10:00,85.83,85.89,85.81,85.87,186300.0,54.8654,54.9037,54.8526,54.891,186300.0
2015-04-10 11:15:00,85.87,85.89,85.86,85.87,122400.0,54.891,54.9037,54.8846,54.891,122400.0
2015-04-10 11:20:00,85.88,85.91,85.86,85.9,133600.0,54.8973,54.9165,54.8846,54.9101,133600.0
2015-04-10 11:25:00,85.9,85.98,85.9,85.98,188400.0,54.9101,54.9613,54.9101,54.9613,188400.0
2015-04-10 11:30:00,85.97,86.04,85.95,86.01,286500.0,54.9549,54.9996,54.9421,54.9804,286500.0
2015-04-10 11:35:00,86.02,86.03,85.94,86.0,230900.0,54.9868,54.9932,54.9357,54.9741,230900.0
2015-04-10 11:40:00,86.0,86.02,85.97,86.01,137600.0,54.9741,54.9868,54.9549,54.9804,137600.0
2015-04-10 11:45:00,86.0,86.01,85.95,85.99,96100.0,54.9741,54.9804,54.9421,54.9677,96100.0
2015-04-10 11:50:00,85.99,86.0,85.96,85.97,166200.0,54.9677,54.9741,54.9485,54.9549,166200.0
2015-04-10 11:55:00,85.98,85.99,85.94,85.97,167600.0,54.9613,54.9677,54.9357,54.9549,167600.0
2015-04-10 12:00:00,85.96,85.99,85.96,85.98,101500.0,54.9485,54.9677,54.9485,54.9613,101500.0
2015-04-10 12:05:00,85.98,86.03,85.98,85.99,140100.0,54.9613,54.9932,54.9613,54.9677,140100.0
2015-04-10 12:10:00,85.99,86.0,85.97,85.97,136500.0,54.9677,54.9741,54.9549,54.9549,136500.0
2015-04-10 12:15:00,85.97,85.99,85.96,85.98,70600.0,54.9549,54.9677,54.9485,54.9613,70600.0
2015-04-10 12:20:00,85.97,85.99,85.94,85.96,67900.0,54.9549,54.9677,54.9357,54.9485,67900.0
2015-04-10 12:25:00,85.96,85.96,85.88,85.9,63100.0,54.9485,54.9485,54.8973,54.9101,63100.0
2015-04-10 12:30:00,85.9,85.98,85.88,85.91,142200.0,54.9101,54.9613,54.8973,54.9165,142200.0
2015-04-10 12:35:00,85.9,85.91,85.87,85.88,82300.0,54.9101,54.9165,54.891,54.8973,82300.0
2015-04-10 12:40:00,85.89,85.89,85.85,85.86,51000.0,54.9037,54.9037,54.8782,54.8846,51000.0
2015-04-10 12:45:00,85.85,85.88,85.82,85.82,85000.0,54.8782,54.8973,54.859,54.859,85000.0
2015-04-10 12:50:00,85.83,85.83,85.74,85.74,86100.0,54.8654,54.8654,54.8079,54.8079,86100.0
2015-04-10 12:55:00,85.74,85.74,85.64,85.65,105700.0,54.8079,54.8079,54.7439,54.7503,105700.0
2015-04-10 13:00:00,85.66,85.71,85.64,85.7,106100.0,54.7567,54.7887,54.7439,54.7823,106100.0
2015-04-10 13:05:00,85.71,85.73,85.66,85.71,140100.0,54.7887,54.8015,54.7567,54.7887,140100.0
2015-04-10 13:10:00,85.71,85.73,85.67,85.72,126200.0,54.7887,54.8015,54.7631,54.7951,126200.0
2015-04-10 13:15:00,85.72,85.78,85.71,85.72,93600.0,54.7951,54.8334,54.7887,54.7951,93600.0
2015-04-10 13:20:00,85.72,85.76,85.71,85.73,51000.0,54.7951,54.8206,54.7887,54.8015,51000.0
2015-04-10 13:25:00,85.72,85.73,85.63,85.72,94400.0,54.7951,54.8015,54.7375,54.7951,94400.0
2015-04-10 13:30:00,85.72,85.74,85.65,85.66,62200.0,54.7951,54.8079,54.7503,54.7567,62200.0
2015-04-10 13:35:00,85.66,85.68,85.64,85.65,86000.0,54.7567,54.7695,54.7439,54.7503,86000.0
2015-04-10 13:40:00,85.65,85.65,85.62,85.62,51200.0,54.7503,54.7503,54.7311,54.7311,51200.0
2015-04-10 13:45:00,85.62,85.65,85.6,85.6,63900.0,54.7311,54.7503,54.7184,54.7184,63900.0
2015-04-10 13:50:00,85.6,85.68,85.59,85.66,92500.0,54.7184,54.7695,54.712,54.7567,92500.0
2015-04-10 13:55:00,85.66,85.69,85.63,85.63,67700.0,54.7567,54.7759,54.7375,54.7375,67700.0
2015-04-10 14:00:00,85.63,85.67,85.61,85.62,73100.0,54.7375,54.7631,54.7248,54.7311,73100.0
2015-04-10 14:05:00,85.63,85.66,85.61,85.65,105700.0,54.7375,54.7567,54.7248,54.7503,105700.0
2015-04-10 14:10:00,85.66,85.68,85.64,85.68,67500.0,54.7567,54.7695,54.7439,54.7695,67500.0
2015-04-10 14:15:00,85.69,85.73,85.67,85.68,95800.0,54.7759,54.8015,54.7631,54.7695,95800.0
2015-04-10 14:20:00,85.68,85.69,85.55,85.57,78800.0,54.7695,54.7759,54.6864,54.6992,78800.0
2015-04-10 14:25:00,85.57,85.66,85.57,85.64,69200.0,54.6992,54.7567,54.6992,54.7439,69200.0
2015-04-10 14:30:00,85.64,85.66,85.54,85.54,92800.0,54.7439,54.7567,54.68,54.68,92800.0
2015-04-10 14:35:00,85.55,85.56,85.51,85.53,76800.0,54.6864,54.6928,54.6608,54.6736,76800.0
2015-04-10 14:40:00,85.54,85.58,85.5,85.57,83100.0,54.68,54.7056,54.6544,54.6992,83100.0
2015-04-10 14:45:00,85.57,85.58,85.55,85.57,56900.0,54.6992,54.7056,54.6864,54.6992,56900.0
2015-04-10 14:50:00,85.57,85.61,85.56,85.61,80200.0,54.6992,54.7248,54.6928,54.7248,80200.0
2015-04-10 14:55:00,85.61,85.68,85.6,85.67,108700.0,54.7248,54.7695,54.7184,54.7631,108700.0
2015-04-10 15:00:00,85.67,85.69,85.62,85.64,112400.0,54.7631,54.7759,54.7311,54.7439,112400.0
2015-04-10 15:05:00,85.65,85.67,85.62,85.67,85300.0,54.7503,54.7631,54.7311,54.7631,85300.0
2015-04-10 15:10:00,85.67,85.71,85.65,85.66,98300.0,54.7631,54.7887,54.7503,54.7567,98300.0
2015-04-10 15:15:00,85.65,85.68,85.58,85.6,157300.0,54.7503,54.7695,54.7056,54.7184,157300.0
2015-04-10 15:20:00,85.6,85.6,85.52,85.53,86800.0,54.7184,54.7184,54.6672,54.6736,86800.0
2015-04-10 15:25:00,85.53,85.59,85.49,85.59,133500.0,54.6736,54.712,54.648,54.712,133500.0
2015-04-10 15:30:00,85.59,85.67,85.56,85.6,174700.0,54.712,54.7631,54.6928,54.7184,174700.0
2015-04-10 15:35:00,85.61,85.61,85.56,85.56,187300.0,54.7248,54.7248,54.6928,54.6928,187300.0
2015-04-10 15:40:00,85.57,85.59,85.51,85.56,162000.0,54.6992,54.712,54.6608,54.6928,162000.0
2015-04-10 15:45:00,85.56,85.58,85.54,85.56,188000.0,54.6928,54.7056,54.68,54.6928,188000.0
2015-04-10 15:50:00,85.57,85.57,85.54,85.55,168900.0,54.6992,54.6992,54.68,54.6864,168900.0
2015-04-10 15:55:00,85.55,85.57,85.5,85.54,500200.0,54.6864,54.6992,54.6544,54.68,500200.0
2015-04-13 09:30:00,85.92,86.25,85.86,86.18,292100.0,54.9229,55.1339,54.8846,55.0891,292100.0
2015-04-13 09:35:00,86.17,86.19,85.95,86.05,108900.0,55.0827,55.0955,54.9421,55.006,108900.0
2015-04-13 09:40:00,86.04,86.13,85.95,86.13,165500.0,54.9996,55.0572,54.9421,55.0572,165500.0
2015-04-13 09:45:00,86.14,86.2,86.1,86.15,143600.0,55.0635,55.1019,55.038,55.0699,143600.0
2015-04-13 09:50:00,86.15,86.18,86.06,86.15,81800.0,55.0699,55.0891,55.0124,55.0699,81800.0
2015-04-13 09:55:00,86.16,86.19,86.09,86.12,69300.0,55.0763,55.0955,55.0316,55.0508,69300.0
2015-04-13 10:00:00,86.13,86.13,85.99,86.04,108500.0,55.0572,55.0572,54.9677,54.9996,108500.0
2015-04-13 10:05:00,86.03,86.04,85.95,85.96,104800.0,54.9932,54.9996,54.9421,54.9485,104800.0
2015-04-13 10:10:00,85.95,86.01,85.95,85.97,77600.0,54.9421,54.9804,54.9421,54.9549,77600.0
2015-04-13 10:15:00,85.97,85.97,85.82,85.88,138100.0,54.9549,54.9549,54.859,54.8973,138100.0
2015-04-13 10:20:00,85.88,86.02,85.87,85.99,89900.0,54.8973,54.9868,54.891,54.9677,89900.0
2015-04-13 10:25:00,85.98,85.99,85.84,85.84,59400.0,54.9613,54.9677,54.8718,54.8718,59400.0
2015-04-13 10:30:00,85.85,85.93,85.84,85.88,70600.0,54.8782,54.9293,54.8718,54.8973,70600.0
2015-04-13 10:35:00,85.88,85.89,85.77,85.78,94900.0,54.8973,54.9037,54.827,54.8334,94900.0
2015-04-13 10:40:00,85.78,85.81,85.7,85.71,73500.0,54.8334,54.8526,54.7823,54.7887,73500.0
2015-04-13 10:45:00,85.71,85.73,85.66,85.67,95300.0,54.7887,54.8015,54.7567,54.7631,95300.0
2015-04-13 10:50:00,85.67,85.68,85.52,85.53,138800.0,54.7631,54.7695,54.6672,54.6736,138800.0
2015-04-13 10:55:00,85.53,85.56,85.46,85.46,101800.0,54.6736,54.6928,54.6289,54.6289,101800.0
2015-04-13 11:00:00,85.46,85.62,85.45,85.56,94500.0,54.6289,54.7311,54.6225,54.6928,94500.0
2015-04-13 11:05:00,85.56,85.59,85.5,85.55,74200.0,54.6928,54.712,54.6544,54.6864,74200.0
2015-04-13 11:10:00,85.56,85.6,85.51,85.58,84800.0,54.6928,54.7184,54.6608,54.7056,84800.0
2015-04-13 11:15:00,85.58,85.71,85.57,85.71,134400.0,54.7056,54.7887,54.6992,54.7887,134400.0
2015-04-13 11:20:00,85.7,85.77,85.67,85.77,79500.0,54.7823,54.827,54.7631,54.827,79500.0
2015-04-13 11:25:00,85.75,85.81,85.7,85.72,82400.0,54.8142,54.8526,54.7823,54.7951,82400.0
2015-04-13 11:30:00,85.73,85.84,85.71,85.82,76000.0,54.8015,54.8718,54.7887,54.859,76000.0
2015-04-13 11:35:00,85.82,85.88,85.78,85.78,76400.0,54.859,54.8973,54.8334,54.8334,76400.0
2015-04-13 11:40:00,85.77,85.83,85.76,85.82,46800.0,54.827,54.8654,54.8206,54.859,46800.0
2015-04-13 11:45:00,85.83,85.84,85.77,85.77,96700.0,54.8654,54.8718,54.827,54.827,96700.0
2015-04-13 11:50:00,85.77,85.77,85.65,85.67,84800.0,54.827,54.827,54.7503,54.7631,84800.0
2015-04-13 11:55:00,85.66,85.74,85.66,85.69,60700.0,54.7567,54.8079,54.7567,54.7759,60700.0
2015-04-13 12:00:00,85.69,85.78,85.67,85.76,87100.0,54.7759,54.8334,54.7631,54.8206,87100.0
2015-04-13 12:05:00,85.76,85.8,85.73,85.76,69400.0,54.8206,54.8462,54.8015,54.8206,69400.0
2015-04-13 12:10:00,85.77,85.78,85.72,85.74,49500.0,54.827,54.8334,54.7951,54.8079,49500.0
2015-04-13 12:15:00,85.75,85.79,85.74,85.75,103500.0,54.8142,54.8398,54.8079,54.8142,103500.0
2015-04-13 12:20:00,85.75,85.77,85.74,85.76,42700.0,54.8142,54.827,54.8079,54.8206,42700.0
2015-04-13 12:25:00,85.76,85.79,85.74,85.78,94500.0,54.8206,54.8398,54.8079,54.8334,94500.0
2015-04-13 12:30:00,85.78,85.84,85.76,85.81,54000.0,54.8334,54.8718,54.8206,54.8526,54000.0
2015-04-13 12:35:00,85.81,85.85,85.78,85.81,41300.0,54.8526,54.8782,54.8334,54.8526,41300.0
2015-04-13 12:40:00,85.82,85.87,85.81,85.85,74200.0,54.859,54.891,54.8526,54.8782,74200.0
2015-04-13 12:45:00,85.86,85.89,85.83,85.85,49300.0,54.8846,54.9037,54.8654,54.8782,49300.0
2015-04-13 12:50:00,85.84,85.84,85.8,85.81,49800.0,54.8718,54.8718,54.8462,54.8526,49800.0
2015-04-13 12:55:00,85.81,85.86,85.8,85.85,116400.0,54.8526,54.8846,54.8462,54.8782,116400.0
2015-04-13 13:00:00,85.85,85.85,85.79,85.79,72800.0,54.8782,54.8782,54.8398,54.8398,72800.0
2015-04-13 13:05:00,85.79,85.83,85.76,85.79,112900.0,54.8398,54.8654,54.8206,54.8398,112900.0
2015-04-13 13:10:00,85.78,85.84,85.75,85.84,72700.0,54.8334,54.8718,54.8142,54.8718,72700.0
2015-04-13 13:15:00,85.84,85.86,85.77,85.79,89200.0,54.8718,54.8846,54.827,54.8398,89200.0
2015-04-13 13:20:00,85.78,85.84,85.76,85.76,50900.0,54.8334,54.8718,54.8206,54.8206,50900.0
2015-04-13 13:25:00,85.76,85.79,85.75,85.78,70600.0,54.8206,54.8398,54.8142,54.8334,70600.0
2015-04-13 13:30:00,85.78,85.8,85.75,85.79,60400.0,54.8334,54.8462,54.8142,54.8398,60400.0
2015-04-13 13:35:00,85.79,85.85,85.75,85.83,70900.0,54.8398,54.8782,54.8142,54.8654,70900.0
2015-04-13 13:40:00,85.83,85.84,85.76,85.84,106400.0,54.8654,54.8718,54.8206,54.8718,106400.0
2015-04-13 13:45:00,85.84,85.84,85.74,85.75,103900.0,54.8718,54.8718,54.8079,54.8142,103900.0
2015-04-13 13:50:00,85.76,85.77,85.71,85.73,73500.0,54.8206,54.827,54.7887,54.8015,73500.0
2015-04-13 13:55:00,85.74,85.81,85.72,85.78,69400.0,54.8079,54.8526,54.7951,54.8334,69400.0
2015-04-13 14:00:00,85.77,85.79,85.74,85.76,45600.0,54.827,54.8398,54.8079,54.8206,45600.0
2015-04-13 14:05:00,85.76,85.78,85.69,85.75,72200.0,54.8206,54.8334,54.7759,54.8142,72200.0
2015-04-13 14:10:00,85.75,85.75,85.7,85.71,65500.0,54.8142,54.8142,54.7823,54.7887,65500.0
2015-04-13 14:15:00,85.71,85.75,85.62,85.66,116100.0,54.7887,54.8142,54.7311,54.7567,116100.0
2015-04-13 14:20:00,85.66,85.68,85.62,85.62,36600.0,54.7567,54.7695,54.7311,54.7311,36600.0
2015-04-13 14:25:00,85.63,85.65,85.58,85.62,65600.0,54.7375,54.7503,54.7056,54.7311,65600.0
2015-04-13 14:30:00,85.63,85.65,85.6,85.6,53000.0,54.7375,54.7503,54.7184,54.7184,53000.0
2015-04-13 14:35:00,85.6,85.67,85.6,85.64,56800.0,54.7184,54.7631,54.7184,54.7439,56800.0
2015-04-13 14:40:00,85.64,85.73,85.64,85.7,42800.0,54.7439,54.8015,54.7439,54.7823,42800.0
2015-04-13 14:45:00,85.69,85.71,85.58,85.61,67700.0,54.7759,54.7887,54.7056,54.7248,67700.0
2015-04-13 14:50:00,85.61,85.62,85.49,85.55,116700.0,54.7248,54.7311,54.648,54.6864,116700.0
2015-04-13 14:55:00,85.56,85.59,85.5,85.54,93200.0,54.6928,54.712,54.6544,54.68,93200.0
2015-04-13 15:00:00,85.54,85.57,85.49,85.55,144400.0,54.68,54.6992,54.648,54.6864,144400.0
2015-04-13 15:05:00,85.54,85.59,85.5,85.55,70400.0,54.68,54.712,54.6544,54.6864,70400.0
2015-04-13 15:10:00,85.55,85.56,85.49,85.51,82600.0,54.6864,54.6928,54.648,54.6608,82600.0
2015-04-13 15:15:00,85.51,85.51,85.35,85.38,179600.0,54.6608,54.6608,54.5586,54.5777,179600.0
2015-04-13 15:20:00,85.39,85.39,85.25,85.26,115600.0,54.5841,54.5841,54.4946,54.501,115600.0
2015-04-13 15:25:00,85.25,85.35,85.24,85.33,103000.0,54.4946,54.5586,54.4882,54.5458,103000.0
2015-04-13 15:30:00,85.32,85.41,85.28,85.4,137600.0,54.5394,54.5969,54.5138,54.5905,137600.0
2015-04-13 15:35:00,85.41,85.5,85.4,85.47,92300.0,54.5969,54.6544,54.5905,54.6353,92300.0
2015-04-13 15:40:00,85.47,85.52,85.47,85.5,106700.0,54.6353,54.6672,54.6353,54.6544,106700.0
2015-04-13 15:45:00,85.5,85.5,85.37,85.39,121900.0,54.6544,54.6544,54.5713,54.5841,121900.0
2015-04-13 15:50:00,85.39,85.41,85.35,85.4,169900.0,54.5841,54.5969,54.5586,54.5905,169900.0
2015-04-13 15:55:00,85.41,85.45,85.35,85.36,373500.0,54.5969,54.6225,54.5586,54.5649,373500.0
2015-04-14 09:30:00,85.6,86.0,85.53,85.92,430100.0,54.7184,54.9741,54.6736,54.9229,430100.0
2015-04-14 09:35:00,85.94,86.08,85.89,85.98,196700.0,54.9357,55.0252,54.9037,54.9613,196700.0
2015-04-14 09:40:00,85.98,86.09,85.93,86.07,184900.0,54.9613,55.0316,54.9293,55.0188,184900.0
2015-04-14 09:45:00,86.07,86.15,85.95,85.98,237200.0,55.0188,55.0699,54.9421,54.9613,237200.0
2015-04-14 09:50:00,85.98,86.14,85.97,86.0,223600.0,54.9613,55.0635,54.9549,54.9741,223600.0
2015-04-14 09:55:00,86.0,86.11,85.95,86.05,168100.0,54.9741,55.0444,54.9421,55.006,168100.0
2015-04-14 10:00:00,86.04,86.04,85.87,85.92,186300.0,54.9996,54.9996,54.891,54.9229,186300.0
2015-04-14 10:05:00,85.92,85.95,85.84,85.86,164700.0,54.9229,54.9421,54.8718,54.8846,164700.0
2015-04-14 10:10:00,85.85,85.94,85.84,85.92,100100.0,54.8782,54.9357,54.8718,54.9229,100100.0
2015-04-14 10:15:00,85.92,85.98,85.91,85.96,147300.0,54.9229,54.9613,54.9165,54.9485,147300.0
2015-04-14 10:20:00,85.97,86.0,85.89,85.92,103600.0,54.9549,54.9741,54.9037,54.9229,103600.0
2015-04-14 10:25:00,85.91,86.07,85.86,86.02,188800.0,54.9165,55.0188,54.8846,54.9868,188800.0
2015-04-14 10:30:00,86.03,86.07,85.94,85.94,117200.0,54.9932,55.0188,54.9357,54.9357,117200.0
2015-04-14 10:35:00,85.94,86.09,85.93,86.09,81300.0,54.9357,55.0316,54.9293,55.0316,81300.0
2015-04-14 10:40:00,86.08,86.22,86.05,86.22,151700.0,55.0252,55.1147,55.006,55.1147,151700.0
2015-04-14 10:45:00,86.21,86.3,86.21,86.26,142900.0,55.1083,55.1658,55.1083,55.1403,142900.0
2015-04-14 10:50:00,86.27,86.27,86.14,86.16,102400.0,55.1466,55.1466,55.0635,55.0763,102400.0
2015-04-14 10:55:00,86.16,86.18,86.12,86.14,74200.0,55.0763,55.0891,55.0508,55.0635,74200.0
2015-04-14 11:00:00,86.14,86.19,86.08,86.18,77900.0,55.0635,55.0955,55.0252,55.0891,77900.0
2015-04-14 11:05:00,86.19,86.3,86.16,86.28,100100.0,55.0955,55.1658,55.0763,55.153,100100.0
2015-04-14 11:10:00,86.29,86.45,86.27,86.42,141200.0,55.1594,55.2617,55.1466,55.2425,141200.0
2015-04-14 11:15:00,86.43,86.46,86.35,86.36,133600.0,55.2489,55.2681,55.1978,55.2042,133600.0
2015-04-14 11:20:00,86.36,86.36,86.29,86.31,77900.0,55.2042,55.2042,55.1594,55.1722,77900.0
2015-04-14 11:25:00,86.31,86.33,86.28,86.29,98500.0,55.1722,55.185,55.153,55.1594,98500.0
2015-04-14 11:30:00,86.29,86.34,86.28,86.33,75300.0,55.1594,55.1914,55.153,55.185,75300.0
2015-04-14 11:35:00,86.33,86.34,86.25,86.28,73800.0,55.185,55.1914,55.1339,55.153,73800.0
2015-04-14 11:40:00,86.28,86.43,86.28,86.42,69100.0,55.153,55.2489,55.153,55.2425,69100.0
2015-04-14 11:45:00,86.43,86.52,86.41,86.51,160900.0,55.2489,55.3065,55.2361,55.3001,160900.0
2015-04-14 11:50:00,86.53,86.63,86.52,86.63,113000.0,55.3128,55.3768,55.3065,55.3768,113000.0
2015-04-14 11:55:00,86.63,86.77,86.62,86.76,185500.0,55.3768,55.4663,55.3704,55.4599,185500.0
2015-04-14 12:00:00,86.77,86.83,86.77,86.8,242900.0,55.4663,55.5046,55.4663,55.4854,242900.0
2015-04-14 12:05:00,86.8,86.9,86.79,86.89,174300.0,55.4854,55.5494,55.479,55.543,174300.0
2015-04-14 12:10:00,86.89,86.89,86.85,86.87,125500.0,55.543,55.543,55.5174,55.5302,125500.0
2015-04-14 12:15:00,86.87,86.96,86.87,86.95,199100.0,55.5302,55.5877,55.5302,55.5813,199100.0
2015-04-14 12:20:00,86.95,87.1,86.94,87.09,314700.0,55.5813,55.6772,55.5749,55.6708,314700.0
2015-04-14 12:25:00,87.1,87.16,87.04,87.16,350300.0,55.6772,55.7156,55.6389,55.7156,350300.0
2015-04-14 12:30:00,87.16,87.25,87.15,87.22,267400.0,55.7156,55.7731,55.7092,55.7539,267400.0
2015-04-14 12:35:00,87.23,87.28,87.21,87.23,292800.0,55.7603,55.7923,55.7475,55.7603,292800.0
2015-04-14 12:40:00,87.23,87.24,87.16,87.19,210300.0,55.7603,55.7667,55.7156,55.7347,210300.0
2015-04-14 12:45:00,87.19,87.2,87.16,87.16,129100.0,55.7347,55.7411,55.7156,55.7156,129100.0
2015-04-14 12:50:00,87.17,87.27,87.15,87.21,158900.0,55.722,55.7859,55.7092,55.7475,158900.0
2015-04-14 12:55:00,87.22,87.22,87.18,87.19,106600.0,55.7539,55.7539,55.7284,55.7347,106600.0
2015-04-14 13:00:00,87.19,87.24,87.18,87.21,221900.0,55.7347,55.7667,55.7284,55.7475,221900.0
2015-04-14 13:05:00,87.22,87.28,87.21,87.27,101100.0,55.7539,55.7923,55.7475,55.7859,101100.0
2015-04-14 13:10:00,87.26,87.39,87.25,87.37,318800.0,55.7795,55.8626,55.7731,55.8498,318800.0
2015-04-14 13:15:00,87.37,87.48,87.36,87.37,357200.0,55.8498,55.9201,55.8434,55.8498,357200.0
2015-04-14 13:20:00,87.38,87.38,87.33,87.33,112400.0,55.8562,55.8562,55.8242,55.8242,112400.0
2015-04-14 13:25:00,87.33,87.33,87.17,87.19,205500.0,55.8242,55.8242,55.722,55.7347,205500.0
2015-04-14 13:30:00,87.2,87.23,87.18,87.21,90600.0,55.7411,55.7603,55.7284,55.7475,90600.0
2015-04-14 13:35:00,87.22,87.24,87.15,87.17,112200.0,55.7539,55.7667,55.7092,55.722,112200.0
2015-04-14 13:40:00,87.17,87.17,86.96,87.04,195100.0,55.722,55.722,55.5877,55.6389,195100.0
2015-04-14 13:45:00,87.03,87.06,86.98,87.0,123100.0,55.6325,55.6516,55.6005,55.6133,123100.0
2015-04-14 13:50:00,87.0,87.06,86.93,87.03,64200.0,55.6133,55.6516,55.5685,55.6325,64200.0
2015-04-14 13:55:00,87.02,87.07,87.0,87.02,99800.0,55.6261,55.658,55.6133,55.6261,99800.0
2015-04-14 14:00:00,87.01,87.01,86.96,86.97,117500.0,55.6197,55.6197,55.5877,55.5941,117500.0
2015-04-14 14:05:00,86.97,87.0,86.92,86.92,70600.0,55.5941,55.6133,55.5622,55.5622,70600.0
2015-04-14 14:10:00,86.92,86.93,86.82,86.88,102200.0,55.5622,55.5685,55.4982,55.5366,102200.0
2015-04-14 14:15:00,86.86,86.9,86.8,86.87,91100.0,55.5238,55.5494,55.4854,55.5302,91100.0
2015-04-14 14:20:00,86.86,86.95,86.85,86.87,152600.0,55.5238,55.5813,55.5174,55.5302,152600.0
2015-04-14 14:25:00,86.87,86.99,86.86,86.95,141000.0,55.5302,55.6069,55.5238,55.5813,141000.0
2015-04-14 14:30:00,86.97,86.98,86.85,86.86,57000.0,55.5941,55.6005,55.5174,55.5238,57000.0
2015-04-14 14:35:00,86.85,86.86,86.8,86.83,69600.0,55.5174,55.5238,55.4854,55.5046,69600.0
2015-04-14 14:40:00,86.83,86.88,86.79,86.87,106900.0,55.5046,55.5366,55.479,55.5302,106900.0
2015-04-14 14:45:00,86.87,86.91,86.85,86.86,120700.0,55.5302,55.5558,55.5174,55.5238,120700.0
2015-04-14 14:50:00,86.86,86.88,86.83,86.88,117100.0,55.5238,55.5366,55.5046,55.5366,117100.0
2015-04-14 14:55:00,86.87,86.91,86.82,86.86,113500.0,55.5302,55.5558,55.4982,55.5238,113500.0
2015-04-14 15:00:00,86.86,86.99,86.85,86.92,142200.0,55.5238,55.6069,55.5174,55.5622,142200.0
2015-04-14 15:05:00,86.92,86.92,86.84,86.85,158100.0,55.5622,55.5622,55.511,55.5174,158100.0
2015-04-14 15:10:00,86.84,86.87,86.83,86.84,123500.0,55.511,55.5302,55.5046,55.511,123500.0
2015-04-14 15:15:00,86.85,86.85,86.79,86.8,122800.0,55.5174,55.5174,55.479,55.4854,122800.0
2015-04-14 15:20:00,86.8,86.81,86.73,86.77,130800.0,55.4854,55.4918,55.4407,55.4663,130800.0
2015-04-14 15:25:00,86.78,86.81,86.76,86.8,88700.0,55.4727,55.4918,55.4599,55.4854,88700.0
2015-04-14 15:30:00,86.8,86.92,86.79,86.81,171100.0,55.4854,55.5622,55.479,55.4918,171100.0
2015-04-14 15:35:00,86.81,86.82,86.72,86.74,159000.0,55.4918,55.4982,55.4343,55.4471,159000.0
2015-04-14 15:40:00,86.74,86.81,86.67,86.69,233700.0,55.4471,55.4918,55.4023,55.4151,233700.0
2015-04-14 15:45:00,86.69,86.71,86.65,86.66,216700.0,55.4151,55.4279,55.3896,55.3959,216700.0
2015-04-14 15:50:00,86.66,86.67,86.6,86.64,283600.0,55.3959,55.4023,55.3576,55.3832,283600.0
2015-04-14 15:55:00,86.63,86.67,86.52,86.64,809400.0,55.3768,55.4023,55.3065,55.3832,809400.0
2015-04-15 09:30:00,87.14,87.4,87.14,87.2,300700.0,55.7028,55.869,55.7028,55.7411,300700.0
2015-04-15 09:35:00,87.2,87.49,87.18,87.49,203000.0,55.7411,55.9265,55.7284,55.9265,203000.0
2015-04-15 09:40:00,87.49,87.59,87.45,87.55,163300.0,55.9265,55.9904,55.9009,55.9649,163300.0
2015-04-15 09:45:00,87.55,87.55,87.44,87.47,160100.0,55.9649,55.9649,55.8946,55.9137,160100.0
2015-04-15 09:50:00,87.48,87.54,87.42,87.52,139100.0,55.9201,55.9585,55.8818,55.9457,139100.0
2015-04-15 09:55:00,87.53,87.55,87.46,87.54,122500.0,55.9521,55.9649,55.9073,55.9585,122500.0
2015-04-15 10:00:00,87.53,87.66,87.53,87.6,144200.0,55.9521,56.0352,55.9521,55.9968,144200.0
2015-04-15 10:05:00,87.61,87.65,87.56,87.64,151500.0,56.0032,56.0288,55.9713,56.0224,151500.0
2015-04-15 10:10:00,87.63,87.65,87.58,87.62,188400.0,56.016,56.0288,55.984,56.0096,188400.0
2015-04-15 10:15:00,87.61,87.63,87.57,87.58,134600.0,56.0032,56.016,55.9777,55.984,134600.0
2015-04-15 10:20:00,87.57,87.64,87.55,87.6,109800.0,55.9777,56.0224,55.9649,55.9968,109800.0
2015-04-15 10:25:00,87.6,87.6,87.42,87.51,170500.0,55.9968,55.9968,55.8818,55.9393,170500.0
2015-04-15 10:30:00,87.53,87.83,87.51,87.81,222100.0,55.9521,56.1439,55.9393,56.1311,222100.0
2015-04-15 10:35:00,87.82,87.82,87.66,87.77,219700.0,56.1375,56.1375,56.0352,56.1055,219700.0
2015-04-15 10:40:00,87.77,87.85,87.73,87.83,213500.0,56.1055,56.1566,56.0799,56.1439,213500.0
2015-04-15 10:45:00,87.83,87.9,87.82,87.88,142700.0,56.1439,56.1886,56.1375,56.1758,142700.0
2015-04-15 10:50:00,87.89,88.0,87.86,87.99,238500.0,56.1822,56.2525,56.163,56.2461,238500.0
2015-04-15 10:55:00,87.99,88.16,87.99,88.15,489500.0,56.2461,56.3548,56.2461,56.3484,489500.0
2015-04-15 11:00:00,88.15,88.16,87.81,87.86,255900.0,56.3484,56.3548,56.1311,56.163,255900.0
2015-04-15 11:05:00,87.86,87.88,87.75,87.85,113400.0,56.163,56.1758,56.0927,56.1566,113400.0
2015-04-15 11:10:00,87.86,87.99,87.85,87.94,148800.0,56.163,56.2461,56.1566,56.2142,148800.0
2015-04-15 11:15:00,87.95,88.05,87.94,88.04,174000.0,56.2206,56.2845,56.2142,56.2781,174000.0
2015-04-15 11:20:00,88.03,88.04,87.92,88.03,155500.0,56.2717,56.2781,56.2014,56.2717,155500.0
2015-04-15 11:25:00,88.02,88.08,87.99,88.06,133800.0,56.2653,56.3037,56.2461,56.2909,133800.0
2015-04-15 11:30:00,88.06,88.07,87.86,87.88,147200.0,56.2909,56.2973,56.163,56.1758,147200.0
2015-04-15 11:35:00,87.9,87.99,87.87,87.93,121300.0,56.1886,56.2461,56.1694,56.2078,121300.0
2015-04-15 11:40:00,87.94,88.14,87.92,88.1,199800.0,56.2142,56.342,56.2014,56.3164,199800.0
2015-04-15 11:45:00,88.11,88.14,88.05,88.1,143900.0,56.3228,56.342,56.2845,56.3164,143900.0
2015-04-15 11:50:00,88.1,88.14,88.07,88.13,111400.0,56.3164,56.342,56.2973,56.3356,111400.0
2015-04-15 11:55:00,88.13,88.15,88.08,88.09,191300.0,56.3356,56.3484,56.3037,56.3101,191300.0
2015-04-15 12:00:00,88.09,88.11,88.02,88.03,114700.0,56.3101,56.3228,56.2653,56.2717,114700.0
2015-04-15 12:05:00,88.03,88.09,88.0,88.09,67100.0,56.2717,56.3101,56.2525,56.3101,67100.0
2015-04-15 12:10:00,88.09,88.1,88.05,88.09,76000.0,56.3101,56.3164,56.2845,56.3101,76000.0
2015-04-15 12:15:00,88.09,88.12,88.08,88.11,107000.0,56.3101,56.3292,56.3037,56.3228,107000.0
2015-04-15 12:20:00,88.12,88.15,88.09,88.13,66500.0,56.3292,56.3484,56.3101,56.3356,66500.0
2015-04-15 12:25:00,88.13,88.24,88.13,88.21,171200.0,56.3356,56.4059,56.3356,56.3868,171200.0
2015-04-15 12:30:00,88.21,88.22,88.1,88.12,115700.0,56.3868,56.3932,56.3164,56.3292,115700.0
2015-04-15 12:35:00,88.12,88.16,88.11,88.15,105300.0,56.3292,56.3548,56.3228,56.3484,105300.0
2015-04-15 12:40:00,88.14,88.15,88.05,88.09,81600.0,56.342,56.3484,56.2845,56.3101,81600.0
2015-04-15 12:45:00,88.09,88.11,88.02,88.06,80400.0,56.3101,56.3228,56.2653,56.2909,80400.0
2015-04-15 12:50:00,88.05,88.11,88.04,88.08,65800.0,56.2845,56.3228,56.2781,56.3037,65800.0
2015-04-15 12:55:00,88.08,88.13,88.05,88.11,58300.0,56.3037,56.3356,56.2845,56.3228,58300.0
2015-04-15 13:00:00,88.1,88.13,88.04,88.06,108300.0,56.3164,56.3356,56.2781,56.2909,108300.0
2015-04-15 13:05:00,88.07,88.11,88.06,88.09,68800.0,56.2973,56.3228,56.2909,56.3101,68800.0
2015-04-15 13:10:00,88.08,88.09,88.02,88.06,77600.0,56.3037,56.3101,56.2653,56.2909,77600.0
2015-04-15 13:15:00,88.05,88.09,88.05,88.07,61300.0,56.2845,56.3101,56.2845,56.2973,61300.0
2015-04-15 13:20:00,88.07,88.08,88.01,88.02,57900.0,56.2973,56.3037,56.2589,56.2653,57900.0
2015-04-15 13:25:00,88.01,88.22,88.01,88.19,135800.0,56.2589,56.3932,56.2589,56.374,135800.0
2015-04-15 13:30:00,88.2,88.27,88.17,88.27,145600.0,56.3804,56.4251,56.3612,56.4251,145600.0
2015-04-15 13:35:00,88.27,88.47,88.27,88.45,297900.0,56.4251,56.553,56.4251,56.5402,297900.0
2015-04-15 13:40:00,88.46,88.53,88.37,88.41,186200.0,56.5466,56.5913,56.489,56.5146,186200.0
2015-04-15 13:45:00,88.42,88.42,88.27,88.28,132900.0,56.521,56.521,56.4251,56.4315,132900.0
2015-04-15 13:50:00,88.27,88.32,88.25,88.25,92000.0,56.4251,56.4571,56.4123,56.4123,92000.0
2015-04-15 13:55:00,88.23,88.26,88.19,88.26,57500.0,56.3995,56.4187,56.374,56.4187,57500.0
2015-04-15 14:00:00,88.26,88.29,88.16,88.22,89100.0,56.4187,56.4379,56.3548,56.3932,89100.0
2015-04-15 14:05:00,88.23,88.33,88.22,88.29,92100.0,56.3995,56.4635,56.3932,56.4379,92100.0
2015-04-15 14:10:00,88.29,88.32,88.25,88.3,92400.0,56.4379,56.4571,56.4123,56.4443,92400.0
2015-04-15 14:15:00,88.3,88.31,88.26,88.31,84800.0,56.4443,56.4507,56.4187,56.4507,84800.0
2015-04-15 14:20:00,88.3,88.31,88.22,88.25,113700.0,56.4443,56.4507,56.3932,56.4123,113700.0
2015-04-15 14:25:00,88.25,88.29,88.22,88.27,72300.0,56.4123,56.4379,56.3932,56.4251,72300.0
2015-04-15 14:30:00,88.26,88.3,88.22,88.23,78500.0,56.4187,56.4443,56.3932,56.3995,78500.0
2015-04-15 14:35:00,88.23,88.28,88.21,88.27,111300.0,56.3995,56.4315,56.3868,56.4251,111300.0
2015-04-15 14:40:00,88.28,88.32,88.22,88.3,127900.0,56.4315,56.4571,56.3932,56.4443,127900.0
2015-04-15 14:45:00,88.29,88.32,88.24,88.3,114700.0,56.4379,56.4571,56.4059,56.4443,114700.0
2015-04-15 14:50:00,88.31,88.32,88.22,88.26,170200.0,56.4507,56.4571,56.3932,56.4187,170200.0
2015-04-15 14:55:00,88.26,88.3,88.26,88.29,106100.0,56.4187,56.4443,56.4187,56.4379,106100.0
2015-04-15 15:00:00,88.28,88.3,88.21,88.26,182600.0,56.4315,56.4443,56.3868,56.4187,182600.0
2015-04-15 15:05:00,88.25,88.32,88.22,88.32,81000.0,56.4123,56.4571,56.3932,56.4571,81000.0
2015-04-15 15:10:00,88.31,88.32,88.09,88.14,183000.0,56.4507,56.4571,56.3101,56.342,183000.0
2015-04-15 15:15:00,88.14,88.21,88.11,88.19,155200.0,56.342,56.3868,56.3228,56.374,155200.0
2015-04-15 15:20:00,88.2,88.24,88.17,88.24,123800.0,56.3804,56.4059,56.3612,56.4059,123800.0
2015-04-15 15:25:00,88.23,88.37,88.19,88.37,117800.0,56.3995,56.489,56.374,56.489,117800.0
2015-04-15 15:30:00,88.36,88.37,88.34,88.37,190400.0,56.4826,56.489,56.4699,56.489,190400.0
2015-04-15 15:35:00,88.37,88.39,88.17,88.17,307700.0,56.489,56.5018,56.3612,56.3612,307700.0
2015-04-15 15:40:00,88.17,88.19,88.08,88.1,202500.0,56.3612,56.374,56.3037,56.3164,202500.0
2015-04-15 15:45:00,88.1,88.17,88.08,88.09,262600.0,56.3164,56.3612,56.3037,56.3101,262600.0
2015-04-15 15:50:00,88.1,88.12,88.06,88.08,286800.0,56.3164,56.3292,56.2909,56.3037,286800.0
2015-04-15 15:55:00,88.08,88.1,87.95,88.03,944800.0,56.3037,56.3164,56.2206,56.2717,944800.0
2015-04-16 09:30:00,87.88,87.92,87.4,87.7,494900.0,56.1758,56.2014,55.869,56.0608,494900.0
2015-04-16 09:35:00,87.74,87.75,87.5,87.54,134900.0,56.0863,56.0927,55.9329,55.9585,134900.0
2015-04-16 09:40:00,87.54,87.69,87.52,87.66,126600.0,55.9585,56.0544,55.9457,56.0352,126600.0
2015-04-16 09:45:00,87.66,87.74,87.53,87.53,84900.0,56.0352,56.0863,55.9521,55.9521,84900.0
2015-04-16 09:50:00,87.52,87.62,87.48,87.56,80200.0,55.9457,56.0096,55.9201,55.9713,80200.0
2015-04-16 09:55:00,87.55,87.68,87.49,87.61,71900.0,55.9649,56.048,55.9265,56.0032,71900.0
2015-04-16 10:00:00,87.61,87.74,87.54,87.71,105100.0,56.0032,56.0863,55.9585,56.0671,105100.0
2015-04-16 10:05:00,87.7,87.75,87.47,87.5,104600.0,56.0608,56.0927,55.9137,55.9329,104600.0
2015-04-16 10:10:00,87.49,87.72,87.46,87.68,88100.0,55.9265,56.0735,55.9073,56.048,88100.0
2015-04-16 10:15:00,87.69,87.71,87.64,87.68,79800.0,56.0544,56.0671,56.0224,56.048,79800.0
2015-04-16 10:20:00,87.67,87.67,87.48,87.55,55700.0,56.0416,56.0416,55.9201,55.9649,55700.0
2015-04-16 10:25:00,87.54,87.58,87.47,87.48,56800.0,55.9585,55.984,55.9137,55.9201,56800.0
2015-04-16 10:30:00,87.48,87.48,87.42,87.46,82800.0,55.9201,55.9201,55.8818,55.9073,82800.0
2015-04-16 10:35:00,87.46,87.55,87.45,87.51,61600.0,55.9073,55.9649,55.9009,55.9393,61600.0
2015-04-16 10:40:00,87.51,87.54,87.4,87.42,70500.0,55.9393,55.9585,55.869,55.8818,70500.0
2015-04-16 10:45:00,87.42,87.43,87.29,87.4,95500.0,55.8818,55.8882,55.7987,55.869,95500.0
2015-04-16 10:50:00,87.4,87.45,87.27,87.34,57200.0,55.869,55.9009,55.7859,55.8306,57200.0
2015-04-16 10:55:00,87.34,87.36,87.26,87.28,71800.0,55.8306,55.8434,55.7795,55.7923,71800.0
2015-04-16 11:00:00,87.29,87.3,87.21,87.24,99400.0,55.7987,55.8051,55.7475,55.7667,99400.0
2015-04-16 11:05:00,87.24,87.25,87.14,87.16,100300.0,55.7667,55.7731,55.7028,55.7156,100300.0
2015-04-16 11:10:00,87.16,87.2,87.13,87.17,109400.0,55.7156,55.7411,55.6964,55.722,109400.0
2015-04-16 11:15:00,87.17,87.25,87.16,87.2,96300.0,55.722,55.7731,55.7156,55.7411,96300.0
2015-04-16 11:20:00,87.21,87.26,87.2,87.25,94500.0,55.7475,55.7795,55.7411,55.7731,94500.0
2015-04-16 11:25:00,87.25,87.25,87.14,87.2,86100.0,55.7731,55.7731,55.7028,55.7411,86100.0
2015-04-16 11:30:00,87.2,87.24,87.18,87.18,87800.0,55.7411,55.7667,55.7284,55.7284,87800.0
2015-04-16 11:35:00,87.19,87.25,87.15,87.19,58400.0,55.7347,55.7731,55.7092,55.7347,58400.0
2015-04-16 11:40:00,87.18,87.18,87.11,87.15,87700.0,55.7284,55.7284,55.6836,55.7092,87700.0
2015-04-16 11:45:00,87.15,87.2,87.12,87.16,57900.0,55.7092,55.7411,55.69,55.7156,57900.0
2015-04-16 11:50:00,87.17,87.26,87.14,87.26,69700.0,55.722,55.7795,55.7028,55.7795,69700.0
2015-04-16 11:55:00,87.26,87.3,87.25,87.28,30500.0,55.7795,55.8051,55.7731,55.7923,30500.0
2015-04-16 12:00:00,87.28,87.39,87.25,87.38,97800.0,55.7923,55.8626,55.7731,55.8562,97800.0
2015-04-16 12:05:00,87.38,87.4,87.32,87.38,65000.0,55.8562,55.869,55.8178,55.8562,65000.0
2015-04-16 12:10:00,87.38,87.5,87.37,87.5,87800.0,55.8562,55.9329,55.8498,55.9329,87800.0
2015-04-16 12:15:00,87.5,87.68,87.48,87.49,176500.0,55.9329,56.048,55.9201,55.9265,176500.0
2015-04-16 12:20:00,87.5,87.53,87.43,87.44,40300.0,55.9329,55.9521,55.8882,55.8946,40300.0
2015-04-16 12:25:00,87.43,87.56,87.43,87.55,68900.0,55.8882,55.9713,55.8882,55.9649,68900.0
2015-04-16 12:30:00,87.55,87.63,87.52,87.58,145100.0,55.9649,56.016,55.9457,55.984,145100.0
2015-04-16 12:35:00,87.58,87.68,87.56,87.66,100200.0,55.984,56.048,55.9713,56.0352,100200.0
2015-04-16 12:40:00,87.66,87.75,87.6,87.71,125600.0,56.0352,56.0927,55.9968,56.0671,125600.0
2015-04-16 12:45:00,87.72,87.78,87.7,87.78,121400.0,56.0735,56.1119,56.0608,56.1119,121400.0
2015-04-16 12:50:00,87.78,87.84,87.75,87.75,121300.0,56.1119,56.1502,56.0927,56.0927,121300.0
2015-04-16 12:55:00,87.75,87.81,87.7,87.81,141000.0,56.0927,56.1311,56.0608,56.1311,141000.0
2015-04-16 13:00:00,87.81,87.84,87.78,87.81,75800.0,56.1311,56.1502,56.1119,56.1311,75800.0
2015-04-16 13:05:00,87.81,87.81,87.71,87.74,67600.0,56.1311,56.1311,56.0671,56.0863,67600.0
2015-04-16 13:10:00,87.75,87.75,87.7,87.72,40300.0,56.0927,56.0927,56.0608,56.0735,40300.0
2015-04-16 13:15:00,87.73,87.8,87.72,87.79,63600.0,56.0799,56.1247,56.0735,56.1183,63600.0
2015-04-16 13:20:00,87.8,87.87,87.79,87.82,83100.0,56.1247,56.1694,56.1183,56.1375,83100.0
2015-04-16 13:25:00,87.81,87.87,87.77,87.79,57700.0,56.1311,56.1694,56.1055,56.1183,57700.0
2015-04-16 13:30:00,87.79,87.83,87.76,87.82,61000.0,56.1183,56.1439,56.0991,56.1375,61000.0
2015-04-16 13:35:00,87.82,87.91,87.82,87.88,79100.0,56.1375,56.195,56.1375,56.1758,79100.0
2015-04-16 13:40:00,87.88,87.93,87.86,87.93,56600.0,56.1758,56.2078,56.163,56.2078,56600.0
2015-04-16 13:45:00,87.94,88.06,87.93,88.03,103900.0,56.2142,56.2909,56.2078,56.2717,103900.0
2015-04-16 13:50:00,88.04,88.13,88.02,88.08,84900.0,56.2781,56.3356,56.2653,56.3037,84900.0
2015-04-16 13:55:00,88.08,88.16,88.08,88.13,70600.0,56.3037,56.3548,56.3037,56.3356,70600.0
2015-04-16 14:00:00,88.14,88.14,88.06,88.08,62700.0,56.342,56.342,56.2909,56.3037,62700.0
2015-04-16 14:05:00,88.08,88.1,87.96,87.97,98800.0,56.3037,56.3164,56.227,56.2333,98800.0
2015-04-16 14:10:00,87.96,87.98,87.86,87.86,74400.0,56.227,56.2397,56.163,56.163,74400.0
2015-04-16 14:15:00,87.87,87.91,87.83,87.89,79100.0,56.1694,56.195,56.1439,56.1822,79100.0
2015-04-16 14:20:00,87.9,87.96,87.87,87.94,70200.0,56.1886,56.227,56.1694,56.2142,70200.0
2015-04-16 14:25:00,87.94,87.94,87.85,87.88,103900.0,56.2142,56.2142,56.1566,56.1758,103900.0
2015-04-16 14:30:00,87.89,87.91,87.84,87.88,100400.0,56.1822,56.195,56.1502,56.1758,100400.0
2015-04-16 14:35:00,87.89,87.97,87.86,87.87,81100.0,56.1822,56.2333,56.163,56.1694,81100.0
2015-04-16 14:40:00,87.87,87.96,87.86,87.96,79400.0,56.1694,56.227,56.163,56.227,79400.0
2015-04-16 14:45:00,87.95,87.97,87.88,87.91,69000.0,56.2206,56.2333,56.1758,56.195,69000.0
2015-04-16 14:50:00,87.91,87.94,87.87,87.94,81400.0,56.195,56.2142,56.1694,56.2142,81400.0
2015-04-16 14:55:00,87.94,87.95,87.88,87.9,65800.0,56.2142,56.2206,56.1758,56.1886,65800.0
2015-04-16 15:00:00,87.9,87.91,87.84,87.86,109300.0,56.1886,56.195,56.1502,56.163,109300.0
2015-04-16 15:05:00,87.86,87.87,87.78,87.81,109400.0,56.163,56.1694,56.1119,56.1311,109400.0
2015-04-16 15:10:00,87.82,87.85,87.72,87.74,106600.0,56.1375,56.1566,56.0735,56.0863,106600.0
2015-04-16 15:15:00,87.73,87.75,87.65,87.66,115300.0,56.0799,56.0927,56.0288,56.0352,115300.0
2015-04-16 15:20:00,87.66,87.73,87.61,87.7,73900.0,56.0352,56.0799,56.0032,56.0608,73900.0
2015-04-16 15:25:00,87.7,87.71,87.63,87.69,87500.0,56.0608,56.0671,56.016,56.0544,87500.0
2015-04-16 15:30:00,87.69,87.77,87.68,87.76,116700.0,56.0544,56.1055,56.048,56.0991,116700.0
2015-04-16 15:35:00,87.77,87.88,87.76,87.88,129000.0,56.1055,56.1758,56.0991,56.1758,129000.0
2015-04-16 15:40:00,87.88,87.9,87.78,87.81,200900.0,56.1758,56.1886,56.1119,56.1311,200900.0
2015-04-16 15:45:00,87.81,87.81,87.71,87.72,149200.0,56.1311,56.1311,56.0671,56.0735,149200.0
2015-04-16 15:50:00,87.72,87.73,87.68,87.73,155200.0,56.0735,56.0799,56.048,56.0799,155200.0
2015-04-16 15:55:00,87.72,87.76,87.7,87.73,338500.0,56.0735,56.0991,56.0608,56.0799,338500.0
2015-04-17 09:30:00,87.14,87.36,87.03,87.24,1350400.0,55.7028,55.8434,55.6325,55.7667,1350400.0
2015-04-17 09:35:00,87.25,87.26,87.03,87.13,201300.0,55.7731,55.7795,55.6325,55.6964,201300.0
2015-04-17 09:40:00,87.16,87.2,86.88,87.11,213600.0,55.7156,55.7411,55.5366,55.6836,213600.0
2015-04-17 09:45:00,87.11,87.11,86.88,86.99,208100.0,55.6836,55.6836,55.5366,55.6069,208100.0
2015-04-17 09:50:00,86.99,87.13,86.94,87.09,194100.0,55.6069,55.6964,55.5749,55.6708,194100.0
2015-04-17 09:55:00,87.09,87.09,86.85,86.89,193800.0,55.6708,55.6708,55.5174,55.543,193800.0
2015-04-17 10:00:00,86.89,87.02,86.82,86.83,168600.0,55.543,55.6261,55.4982,55.5046,168600.0
2015-04-17 10:05:00,86.82,86.87,86.6,86.61,232500.0,55.4982,55.5302,55.3576,55.364,232500.0
2015-04-17 10:10:00,86.62,86.62,86.48,86.54,233900.0,55.3704,55.3704,55.2809,55.3192,233900.0
2015-04-17 10:15:00,86.52,86.7,86.45,86.54,117100.0,55.3065,55.4215,55.2617,55.3192,117100.0
2015-04-17 10:20:00,86.56,86.72,86.54,86.61,150900.0,55.332,55.4343,55.3192,55.364,150900.0
2015-04-17 10:25:00,86.61,86.68,86.54,86.66,120000.0,55.364,55.4087,55.3192,55.3959,120000.0
2015-04-17 10:30:00,86.65,86.69,86.56,86.62,131000.0,55.3896,55.4151,55.332,55.3704,131000.0
2015-04-17 10:35:00,86.61,86.67,86.58,86.64,177100.0,55.364,55.4023,55.3448,55.3832,177100.0
2015-04-17 10:40:00,86.65,86.71,86.61,86.66,116000.0,55.3896,55.4279,55.364,55.3959,116000.0
2015-04-17 10:45:00,86.66,86.7,86.55,86.65,118800.0,55.3959,55.4215,55.3256,55.3896,118800.0
2015-04-17 10:50:00,86.64,86.65,86.52,86.59,161700.0,55.3832,55.3896,55.3065,55.3512,161700.0
2015-04-17 10:55:00,86.6,86.7,86.58,86.63,127300.0,55.3576,55.4215,55.3448,55.3768,127300.0
2015-04-17 11:00:00,86.62,86.65,86.55,86.58,136500.0,55.3704,55.3896,55.3256,55.3448,136500.0
2015-04-17 11:05:00,86.58,86.66,86.54,86.64,98200.0,55.3448,55.3959,55.3192,55.3832,98200.0
2015-04-17 11:10:00,86.65,86.68,86.59,86.62,80500.0,55.3896,55.4087,55.3512,55.3704,80500.0
2015-04-17 11:15:00,86.63,86.67,86.59,86.63,123900.0,55.3768,55.4023,55.3512,55.3768,123900.0
2015-04-17 11:20:00,86.63,86.79,86.61,86.79,179500.0,55.3768,55.479,55.364,55.479,179500.0
2015-04-17 11:25:00,86.78,86.92,86.73,86.86,150100.0,55.4727,55.5622,55.4407,55.5238,150100.0
2015-04-17 11:30:00,86.87,86.94,86.85,86.93,146200.0,55.5302,55.5749,55.5174,55.5685,146200.0
2015-04-17 11:35:00,86.93,86.99,86.83,86.87,206700.0,55.5685,55.6069,55.5046,55.5302,206700.0
2015-04-17 11:40:00,86.87,86.87,86.72,86.8,74900.0,55.5302,55.5302,55.4343,55.4854,74900.0
2015-04-17 11:45:00,86.8,86.84,86.74,86.84,82200.0,55.4854,55.511,55.4471,55.511,82200.0
2015-04-17 11:50:00,86.83,86.88,86.79,86.86,59200.0,55.5046,55.5366,55.479,55.5238,59200.0
2015-04-17 11:55:00,86.86,86.88,86.79,86.8,45300.0,55.5238,55.5366,55.479,55.4854,45300.0
2015-04-17 12:00:00,86.81,86.82,86.74,86.77,82900.0,55.4918,55.4982,55.4471,55.4663,82900.0
2015-04-17 12:05:00,86.77,86.78,86.64,86.74,92800.0,55.4663,55.4727,55.3832,55.4471,92800.0
2015-04-17 12:10:00,86.74,86.75,86.57,86.6,113600.0,55.4471,55.4535,55.3384,55.3576,113600.0
2015-04-17 12:15:00,86.6,86.69,86.6,86.67,76800.0,55.3576,55.4151,55.3576,55.4023,76800.0
2015-04-17 12:20:00,86.67,86.76,86.63,86.63,98300.0,55.4023,55.4599,55.3768,55.3768,98300.0
2015-04-17 12:25:00,86.64,86.71,86.63,86.69,95900.0,55.3832,55.4279,55.3768,55.4151,95900.0
2015-04-17 12:30:00,86.69,86.82,86.67,86.81,114400.0,55.4151,55.4982,55.4023,55.4918,114400.0
2015-04-17 12:35:00,86.8,86.84,86.74,86.75,91600.0,55.4854,55.511,55.4471,55.4535,91600.0
2015-04-17 12:40:00,86.75,86.8,86.69,86.74,54900.0,55.4535,55.4854,55.4151,55.4471,54900.0
2015-04-17 12:45:00,86.74,86.77,86.7,86.75,58900.0,55.4471,55.4663,55.4215,55.4535,58900.0
2015-04-17 12:50:00,86.74,86.77,86.6,86.65,82100.0,55.4471,55.4663,55.3576,55.3896,82100.0
2015-04-17 12:55:00,86.64,86.74,86.61,86.72,82400.0,55.3832,55.4471,55.364,55.4343,82400.0
2015-04-17 13:00:00,86.71,86.82,86.67,86.81,68600.0,55.4279,55.4982,55.4023,55.4918,68600.0
2015-04-17 13:05:00,86.8,86.84,86.72,86.73,59700.0,55.4854,55.511,55.4343,55.4407,59700.0
2015-04-17 13:10:00,86.73,86.74,86.67,86.69,86400.0,55.4407,55.4471,55.4023,55.4151,86400.0
2015-04-17 13:15:00,86.7,86.74,86.64,86.71,74000.0,55.4215,55.4471,55.3832,55.4279,74000.0
2015-04-17 13:20:00,86.71,86.72,86.6,86.63,84200.0,55.4279,55.4343,55.3576,55.3768,84200.0
2015-04-17 13:25:00,86.63,86.63,86.49,86.53,108200.0,55.3768,55.3768,55.2873,55.3128,108200.0
2015-04-17 13:30:00,86.52,86.58,86.46,86.48,142500.0,55.3065,55.3448,55.2681,55.2809,142500.0
2015-04-17 13:35:00,86.48,86.56,86.46,86.51,111200.0,55.2809,55.332,55.2681,55.3001,111200.0
2015-04-17 13:40:00,86.53,86.58,86.47,86.55,82400.0,55.3128,55.3448,55.2745,55.3256,82400.0
2015-04-17 13:45:00,86.54,86.66,86.47,86.63,98600.0,55.3192,55.3959,55.2745,55.3768,98600.0
2015-04-17 13:50:00,86.63,86.65,86.39,86.42,157700.0,55.3768,55.3896,55.2234,55.2425,157700.0
2015-04-17 13:55:00,86.41,86.43,86.18,86.34,156200.0,55.2361,55.2489,55.0891,55.1914,156200.0
2015-04-17 14:00:00,86.35,86.37,86.27,86.28,99500.0,55.1978,55.2106,55.1466,55.153,99500.0
2015-04-17 14:05:00,86.28,86.32,86.16,86.19,192200.0,55.153,55.1786,55.0763,55.0955,192200.0
2015-04-17 14:10:00,86.18,86.28,86.15,86.25,73100.0,55.0891,55.153,55.0699,55.1339,73100.0
2015-04-17 14:15:00,86.25,86.45,86.18,86.36,227900.0,55.1339,55.2617,55.0891,55.2042,227900.0
2015-04-17 14:20:00,86.36,86.44,86.3,86.39,66500.0,55.2042,55.2553,55.1658,55.2234,66500.0
2015-04-17 14:25:00,86.38,86.45,86.36,86.37,64500.0,55.217,55.2617,55.2042,55.2106,64500.0
2015-04-17 14:30:00,86.37,86.49,86.28,86.48,97000.0,55.2106,55.2873,55.153,55.2809,97000.0
2015-04-17 14:35:00,86.48,86.5,86.4,86.47,83100.0,55.2809,55.2937,55.2297,55.2745,83100.0
2015-04-17 14:40:00,86.46,86.54,86.46,86.53,85600.0,55.2681,55.3192,55.2681,55.3128,85600.0
2015-04-17 14:45:00,86.53,86.57,86.42,86.44,143800.0,55.3128,55.3384,55.2425,55.2553,143800.0
2015-04-17 14:50:00,86.44,86.46,86.38,86.41,62200.0,55.2553,55.2681,55.217,55.2361,62200.0
2015-04-17 14:55:00,86.42,86.47,86.4,86.43,56400.0,55.2425,55.2745,55.2297,55.2489,56400.0
2015-04-17 15:00:00,86.43,86.55,86.41,86.53,141000.0,55.2489,55.3256,55.2361,55.3128,141000.0
2015-04-17 15:05:00,86.53,86.55,86.46,86.48,147300.0,55.3128,55.3256,55.2681,55.2809,147300.0
2015-04-17 15:10:00,86.49,86.62,86.48,86.59,112200.0,55.2873,55.3704,55.2809,55.3512,112200.0
2015-04-17 15:15:00,86.6,86.62,86.52,86.55,94200.0,55.3576,55.3704,55.3065,55.3256,94200.0
2015-04-17 15:20:00,86.55,86.58,86.46,86.49,216700.0,55.3256,55.3448,55.2681,55.2873,216700.0
2015-04-17 15:25:00,86.5,86.63,86.49,86.63,120800.0,55.2937,55.3768,55.2873,55.3768,120800.0
2015-04-17 15:30:00,86.64,86.91,86.63,86.86,302800.0,55.3832,55.5558,55.3768,55.5238,302800.0
2015-04-17 15:35:00,86.86,86.99,86.82,86.92,228000.0,55.5238,55.6069,55.4982,55.5622,228000.0
2015-04-17 15:40:00,86.92,86.92,86.8,86.84,173500.0,55.5622,55.5622,55.4854,55.511,173500.0
2015-04-17 15:45:00,86.83,86.84,86.72,86.74,189300.0,55.5046,55.511,55.4343,55.4471,189300.0
2015-04-17 15:50:00,86.75,86.85,86.75,86.85,224400.0,55.4535,55.5174,55.4535,55.5174,224400.0
2015-04-17 15:55:00,86.85,86.95,86.8,86.92,572800.0,55.5174,55.5813,55.4854,55.5622,572800.0
2015-04-20 09:30:00,87.13,87.72,87.08,87.55,308700.0,55.6964,56.0735,55.6644,55.9649,308700.0
2015-04-20 09:35:00,87.55,87.83,87.5,87.78,208100.0,55.9649,56.1439,55.9329,56.1119,208100.0
2015-04-20 09:40:00,87.78,88.0,87.75,87.95,157900.0,56.1119,56.2525,56.0927,56.2206,157900.0
2015-04-20 09:45:00,87.94,88.09,87.89,88.02,201500.0,56.2142,56.3101,56.1822,56.2653,201500.0
2015-04-20 09:50:00,88.03,88.07,87.77,87.78,199000.0,56.2717,56.2973,56.1055,56.1119,199000.0
2015-04-20 09:55:00,87.79,87.93,87.74,87.88,108100.0,56.1183,56.2078,56.0863,56.1758,108100.0
2015-04-20 10:00:00,87.88,87.96,87.82,87.84,163200.0,56.1758,56.227,56.1375,56.1502,163200.0
2015-04-20 10:05:00,87.84,87.98,87.83,87.97,134200.0,56.1502,56.2397,56.1439,56.2333,134200.0
2015-04-20 10:10:00,87.99,88.1,87.91,88.09,157000.0,56.2461,56.3164,56.195,56.3101,157000.0
2015-04-20 10:15:00,88.08,88.1,87.99,87.99,128300.0,56.3037,56.3164,56.2461,56.2461,128300.0
2015-04-20 10:20:00,88.0,88.03,87.96,87.99,102700.0,56.2525,56.2717,56.227,56.2461,102700.0
2015-04-20 10:25:00,88.01,88.04,87.88,87.9,120800.0,56.2589,56.2781,56.1758,56.1886,120800.0
2015-04-20 10:30:00,87.9,87.94,87.87,87.93,75600.0,56.1886,56.2142,56.1694,56.2078,75600.0
2015-04-20 10:35:00,87.94,87.95,87.87,87.88,75700.0,56.2142,56.2206,56.1694,56.1758,75700.0
2015-04-20 10:40:00,87.88,87.95,87.83,87.87,101200.0,56.1758,56.2206,56.1439,56.1694,101200.0
2015-04-20 10:45:00,87.87,87.88,87.77,87.8,82600.0,56.1694,56.1758,56.1055,56.1247,82600.0
2015-04-20 10:50:00,87.8,87.85,87.73,87.84,77600.0,56.1247,56.1566,56.0799,56.1502,77600.0
2015-04-20 10:55:00,87.84,88.0,87.82,87.99,109500.0,56.1502,56.2525,56.1375,56.2461,109500.0
2015-04-20 11:00:00,87.99,88.01,87.87,87.88,96600.0,56.2461,56.2589,56.1694,56.1758,96600.0
2015-04-20 11:05:00,87.88,87.89,87.75,87.78,75300.0,56.1758,56.1822,56.0927,56.1119,75300.0
2015-04-20 11:10:00,87.77,87.79,87.71,87.72,48200.0,56.1055,56.1183,56.0671,56.0735,48200.0
2015-04-20 11:15:00,87.71,87.77,87.66,87.74,50500.0,56.0671,56.1055,56.0352,56.0863,50500.0
2015-04-20 11:20:00,87.74,87.76,87.67,87.68,59500.0,56.0863,56.0991,56.0416,56.048,59500.0
2015-04-20 11:25:00,87.68,87.75,87.62,87.64,72100.0,56.048,56.0927,56.0096,56.0224,72100.0
2015-04-20 11:30:00,87.64,87.65,87.55,87.58,81900.0,56.0224,56.0288,55.9649,55.984,81900.0
2015-04-20 11:35:00,87.58,87.75,87.55,87.73,87900.0,55.984,56.0927,55.9649,56.0799,87900.0
2015-04-20 11:40:00,87.73,87.84,87.73,87.81,49300.0,56.0799,56.1502,56.0799,56.1311,49300.0
2015-04-20 11:45:00,87.81,87.83,87.69,87.7,61700.0,56.1311,56.1439,56.0544,56.0608,61700.0
2015-04-20 11:50:00,87.7,87.71,87.57,87.58,116600.0,56.0608,56.0671,55.9777,55.984,116600.0
2015-04-20 11:55:00,87.58,87.6,87.47,87.5,128600.0,55.984,55.9968,55.9137,55.9329,128600.0
2015-04-20 12:00:00,87.5,87.61,87.48,87.6,43500.0,55.9329,56.0032,55.9201,55.9968,43500.0
2015-04-20 12:05:00,87.6,87.66,87.56,87.6,67300.0,55.9968,56.0352,55.9713,55.9968,67300.0
2015-04-20 12:10:00,87.6,87.62,87.54,87.55,49400.0,55.9968,56.0096,55.9585,55.9649,49400.0
2015-04-20 12:15:00,87.55,87.59,87.53,87.57,49300.0,55.9649,55.9904,55.9521,55.9777,49300.0
2015-04-20 12:20:00,87.57,87.6,87.53,87.59,59600.0,55.9777,55.9968,55.9521,55.9904,59600.0
2015-04-20 12:25:00,87.59,87.64,87.57,87.59,66200.0,55.9904,56.0224,55.9777,55.9904,66200.0
2015-04-20 12:30:00,87.6,87.62,87.54,87.55,58200.0,55.9968,56.0096,55.9585,55.9649,58200.0
2015-04-20 12:35:00,87.55,87.57,87.5,87.5,75600.0,55.9649,55.9777,55.9329,55.9329,75600.0
2015-04-20 12:40:00,87.51,87.56,87.47,87.53,108800.0,55.9393,55.9713,55.9137,55.9521,108800.0
2015-04-20 12:45:00,87.52,87.54,87.49,87.54,73500.0,55.9457,55.9585,55.9265,55.9585,73500.0
2015-04-20 12:50:00,87.53,87.56,87.49,87.51,65100.0,55.9521,55.9713,55.9265,55.9393,65100.0
2015-04-20 12:55:00,87.51,87.57,87.5,87.55,51100.0,55.9393,55.9777,55.9329,55.9649,51100.0
2015-04-20 13:00:00,87.55,87.63,87.53,87.63,61100.0,55.9649,56.016,55.9521,56.016,61100.0
2015-04-20 13:05:00,87.62,87.7,87.6,87.61,91600.0,56.0096,56.0608,55.9968,56.0032,91600.0
2015-04-20 13:10:00,87.61,87.62,87.56,87.58,90800.0,56.0032,56.0096,55.9713,55.984,90800.0
2015-04-20 13:15:00,87.59,87.59,87.5,87.5,212400.0,55.9904,55.9904,55.9329,55.9329,212400.0
2015-04-20 13:20:00,87.51,87.51,87.44,87.47,100500.0,55.9393,55.9393,55.8946,55.9137,100500.0
2015-04-20 13:25:00,87.47,87.55,87.46,87.55,34800.0,55.9137,55.9649,55.9073,55.9649,34800.0
2015-04-20 13:30:00,87.55,87.56,87.51,87.51,35200.0,55.9649,55.9713,55.9393,55.9393,35200.0
2015-04-20 13:35:00,87.51,87.51,87.45,87.48,62400.0,55.9393,55.9393,55.9009,55.9201,62400.0
2015-04-20 13:40:00,87.47,87.48,87.42,87.42,67700.0,55.9137,55.9201,55.8818,55.8818,67700.0
2015-04-20 13:45:00,87.42,87.46,87.36,87.4,141600.0,55.8818,55.9073,55.8434,55.869,141600.0
2015-04-20 13:50:00,87.41,87.44,87.38,87.39,78900.0,55.8754,55.8946,55.8562,55.8626,78900.0
2015-04-20 13:55:00,87.38,87.42,87.25,87.27,113700.0,55.8562,55.8818,55.7731,55.7859,113700.0
2015-04-20 14:00:00,87.27,87.28,87.17,87.19,136200.0,55.7859,55.7923,55.722,55.7347,136200.0
2015-04-20 14:05:00,87.18,87.19,87.09,87.19,129300.0,55.7284,55.7347,55.6708,55.7347,129300.0
2015-04-20 14:10:00,87.19,87.3,87.18,87.3,86800.0,55.7347,55.8051,55.7284,55.8051,86800.0
2015-04-20 14:15:00,87.3,87.31,87.2,87.27,130700.0,55.8051,55.8115,55.7411,55.7859,130700.0
2015-04-20 14:20:00,87.27,87.29,87.18,87.26,134700.0,55.7859,55.7987,55.7284,55.7795,134700.0
2015-04-20 14:25:00,87.26,87.36,87.25,87.35,52800.0,55.7795,55.8434,55.7731,55.837,52800.0
2015-04-20 14:30:00,87.35,87.35,87.29,87.29,44900.0,55.837,55.837,55.7987,55.7987,44900.0
2015-04-20 14:35:00,87.28,87.28,87.19,87.25,73700.0,55.7923,55.7923,55.7347,55.7731,73700.0
2015-04-20 14:40:00,87.25,87.3,87.24,87.24,53000.0,55.7731,55.8051,55.7667,55.7667,53000.0
2015-04-20 14:45:00,87.24,87.31,87.23,87.29,79100.0,55.7667,55.8115,55.7603,55.7987,79100.0
2015-04-20 14:50:00,87.29,87.32,87.24,87.3,75300.0,55.7987,55.8178,55.7667,55.8051,75300.0
2015-04-20 14:55:00,87.3,87.34,87.24,87.33,79000.0,55.8051,55.8306,55.7667,55.8242,79000.0
2015-04-20 15:00:00,87.32,87.37,87.31,87.36,97200.0,55.8178,55.8498,55.8115,55.8434,97200.0
2015-04-20 15:05:00,87.36,87.39,87.25,87.29,126500.0,55.8434,55.8626,55.7731,55.7987,126500.0
2015-04-20 15:10:00,87.29,87.36,87.28,87.35,53100.0,55.7987,55.8434,55.7923,55.837,53100.0
2015-04-20 15:15:00,87.34,87.44,87.34,87.43,72300.0,55.8306,55.8946,55.8306,55.8882,72300.0
2015-04-20 15:20:00,87.43,87.43,87.33,87.37,65900.0,55.8882,55.8882,55.8242,55.8498,65900.0
2015-04-20 15:25:00,87.37,87.4,87.28,87.31,89300.0,55.8498,55.869,55.7923,55.8115,89300.0
2015-04-20 15:30:00,87.31,87.37,87.27,87.27,84900.0,55.8115,55.8498,55.7859,55.7859,84900.0
2015-04-20 15:35:00,87.27,87.28,87.19,87.2,109100.0,55.7859,55.7923,55.7347,55.7411,109100.0
2015-04-20 15:40:00,87.19,87.22,87.17,87.18,166200.0,55.7347,55.7539,55.722,55.7284,166200.0
2015-04-20 15:45:00,87.18,87.31,87.17,87.24,280900.0,55.7284,55.8115,55.722,55.7667,280900.0
2015-04-20 15:50:00,87.23,87.28,87.23,87.26,276300.0,55.7603,55.7923,55.7603,55.7795,276300.0
2015-04-20 15:55:00,87.26,87.27,87.2,87.25,498300.0,55.7795,55.7859,55.7411,55.7731,498300.0
2015-04-21 09:30:00,87.38,87.62,87.08,87.2,260200.0,55.8562,56.0096,55.6644,55.7411,260200.0
2015-04-21 09:35:00,87.21,87.29,87.06,87.06,143400.0,55.7475,55.7987,55.6516,55.6516,143400.0
2015-04-21 09:40:00,87.06,87.38,87.0,87.37,207500.0,55.6516,55.8562,55.6133,55.8498,207500.0
2015-04-21 09:45:00,87.39,87.42,87.06,87.13,110200.0,55.8626,55.8818,55.6516,55.6964,110200.0
2015-04-21 09:50:00,87.15,87.29,87.0,87.07,123700.0,55.7092,55.7987,55.6133,55.658,123700.0
2015-04-21 09:55:00,87.07,87.11,86.93,87.03,123800.0,55.658,55.6836,55.5685,55.6325,123800.0
2015-04-21 10:00:00,87.02,87.12,87.0,87.04,114300.0,55.6261,55.69,55.6133,55.6389,114300.0
2015-04-21 10:05:00,87.05,87.1,86.95,87.09,100700.0,55.6453,55.6772,55.5813,55.6708,100700.0
2015-04-21 10:10:00,87.09,87.13,86.97,86.97,117300.0,55.6708,55.6964,55.5941,55.5941,117300.0
2015-04-21 10:15:00,86.97,87.19,86.93,87.15,130900.0,55.5941,55.7347,55.5685,55.7092,130900.0
2015-04-21 10:20:00,87.16,87.41,87.13,87.4,124400.0,55.7156,55.8754,55.6964,55.869,124400.0
2015-04-21 10:25:00,87.41,87.49,87.4,87.4,167100.0,55.8754,55.9265,55.869,55.869,167100.0
2015-04-21 10:30:00,87.41,87.41,87.19,87.34,132900.0,55.8754,55.8754,55.7347,55.8306,132900.0
2015-04-21 10:35:00,87.34,87.45,87.31,87.43,62500.0,55.8306,55.9009,55.8115,55.8882,62500.0
2015-04-21 10:40:00,87.44,87.45,87.13,87.19,93900.0,55.8946,55.9009,55.6964,55.7347,93900.0
2015-04-21 10:45:00,87.2,87.29,87.2,87.29,80900.0,55.7411,55.7987,55.7411,55.7987,80900.0
2015-04-21 10:50:00,87.29,87.3,87.22,87.27,90200.0,55.7987,55.8051,55.7539,55.7859,90200.0
2015-04-21 10:55:00,87.28,87.29,87.21,87.21,64700.0,55.7923,55.7987,55.7475,55.7475,64700.0
2015-04-21 11:00:00,87.2,87.41,87.15,87.41,75900.0,55.7411,55.8754,55.7092,55.8754,75900.0
2015-04-21 11:05:00,87.4,87.46,87.38,87.44,72900.0,55.869,55.9073,55.8562,55.8946,72900.0
2015-04-21 11:10:00,87.44,87.44,87.33,87.36,78800.0,55.8946,55.8946,55.8242,55.8434,78800.0
2015-04-21 11:15:00,87.36,87.41,87.31,87.34,69600.0,55.8434,55.8754,55.8115,55.8306,69600.0
2015-04-21 11:20:00,87.34,87.34,87.2,87.31,71900.0,55.8306,55.8306,55.7411,55.8115,71900.0
2015-04-21 11:25:00,87.32,87.33,87.24,87.33,54300.0,55.8178,55.8242,55.7667,55.8242,54300.0
2015-04-21 11:30:00,87.32,87.36,87.22,87.22,83200.0,55.8178,55.8434,55.7539,55.7539,83200.0
2015-04-21 11:35:00,87.21,87.38,87.2,87.28,54100.0,55.7475,55.8562,55.7411,55.7923,54100.0
2015-04-21 11:40:00,87.28,87.31,87.24,87.29,74000.0,55.7923,55.8115,55.7667,55.7987,74000.0
2015-04-21 11:45:00,87.29,87.29,87.11,87.18,92800.0,55.7987,55.7987,55.6836,55.7284,92800.0
2015-04-21 11:50:00,87.18,87.24,87.14,87.21,64300.0,55.7284,55.7667,55.7028,55.7475,64300.0
2015-04-21 11:55:00,87.22,87.25,87.18,87.21,45800.0,55.7539,55.7731,55.7284,55.7475,45800.0
2015-04-21 12:00:00,87.2,87.25,87.12,87.15,43900.0,55.7411,55.7731,55.69,55.7092,43900.0
2015-04-21 12:05:00,87.16,87.25,87.12,87.25,65300.0,55.7156,55.7731,55.69,55.7731,65300.0
2015-04-21 12:10:00,87.24,87.25,87.2,87.2,31800.0,55.7667,55.7731,55.7411,55.7411,31800.0
2015-04-21 12:15:00,87.21,87.28,87.2,87.2,44000.0,55.7475,55.7923,55.7411,55.7411,44000.0
2015-04-21 12:20:00,87.2,87.2,87.14,87.17,43400.0,55.7411,55.7411,55.7028,55.722,43400.0
2015-04-21 12:25:00,87.15,87.22,87.08,87.09,119900.0,55.7092,55.7539,55.6644,55.6708,119900.0
2015-04-21 12:30:00,87.09,87.21,87.08,87.17,48800.0,55.6708,55.7475,55.6644,55.722,48800.0
2015-04-21 12:35:00,87.18,87.23,87.13,87.22,39400.0,55.7284,55.7603,55.6964,55.7539,39400.0
2015-04-21 12:40:00,87.22,87.23,87.13,87.15,28400.0,55.7539,55.7603,55.6964,55.7092,28400.0
2015-04-21 12:45:00,87.15,87.19,87.1,87.11,78100.0,55.7092,55.7347,55.6772,55.6836,78100.0
2015-04-21 12:50:00,87.11,87.16,87.09,87.15,45400.0,55.6836,55.7156,55.6708,55.7092,45400.0
2015-04-21 12:55:00,87.15,87.22,87.07,87.2,157500.0,55.7092,55.7539,55.658,55.7411,157500.0
2015-04-21 13:00:00,87.2,87.22,87.11,87.11,159500.0,55.7411,55.7539,55.6836,55.6836,159500.0
2015-04-21 13:05:00,87.11,87.19,87.09,87.14,51000.0,55.6836,55.7347,55.6708,55.7028,51000.0
2015-04-21 13:10:00,87.14,87.18,87.04,87.17,76200.0,55.7028,55.7284,55.6389,55.722,76200.0
2015-04-21 13:15:00,87.18,87.18,87.12,87.13,53600.0,55.7284,55.7284,55.69,55.6964,53600.0
2015-04-21 13:20:00,87.14,87.22,87.13,87.21,31700.0,55.7028,55.7539,55.6964,55.7475,31700.0
2015-04-21 13:25:00,87.22,87.22,87.08,87.09,61900.0,55.7539,55.7539,55.6644,55.6708,61900.0
2015-04-21 13:30:00,87.08,87.12,87.0,87.01,115600.0,55.6644,55.69,55.6133,55.6197,115600.0
2015-04-21 13:35:00,87.01,87.01,86.8,86.81,174800.0,55.6197,55.6197,55.4854,55.4918,174800.0
2015-04-21 13:40:00,86.82,86.87,86.78,86.84,131300.0,55.4982,55.5302,55.4727,55.511,131300.0
2015-04-21 13:45:00,86.84,86.86,86.78,86.85,125600.0,55.511,55.5238,55.4727,55.5174,125600.0
2015-04-21 13:50:00,86.85,86.9,86.84,86.87,64000.0,55.5174,55.5494,55.511,55.5302,64000.0
2015-04-21 13:55:00,86.87,86.88,86.76,86.77,75400.0,55.5302,55.5366,55.4599,55.4663,75400.0
2015-04-21 14:00:00,86.76,86.84,86.68,86.83,114400.0,55.4599,55.511,55.4087,55.5046,114400.0
2015-04-21 14:05:00,86.83,86.83,86.7,86.77,95300.0,55.5046,55.5046,55.4215,55.4663,95300.0
2015-04-21 14:10:00,86.76,86.8,86.72,86.75,89100.0,55.4599,55.4854,55.4343,55.4535,89100.0
2015-04-21 14:15:00,86.74,86.79,86.72,86.77,132200.0,55.4471,55.479,55.4343,55.4663,132200.0
2015-04-21 14:20:00,86.76,86.94,86.76,86.93,77300.0,55.4599,55.5749,55.4599,55.5685,77300.0
2015-04-21 14:25:00,86.93,87.1,86.93,87.1,121100.0,55.5685,55.6772,55.5685,55.6772,121100.0
2015-04-21 14:30:00,87.08,87.13,86.97,86.97,75800.0,55.6644,55.6964,55.5941,55.5941,75800.0
2015-04-21 14:35:00,86.97,87.0,86.93,86.98,63900.0,55.5941,55.6133,55.5685,55.6005,63900.0
2015-04-21 14:40:00,86.98,87.0,86.91,86.92,68200.0,55.6005,55.6133,55.5558,55.5622,68200.0
2015-04-21 14:45:00,86.92,87.07,86.91,87.07,107600.0,55.5622,55.658,55.5558,55.658,107600.0
2015-04-21 14:50:00,87.07,87.07,86.99,87.0,68200.0,55.658,55.658,55.6069,55.6133,68200.0
2015-04-21 14:55:00,87.01,87.02,86.97,87.01,56500.0,55.6197,55.6261,55.5941,55.6197,56500.0
2015-04-21 15:00:00,87.01,87.04,86.9,86.91,99800.0,55.6197,55.6389,55.5494,55.5558,99800.0
2015-04-21 15:05:00,86.92,86.95,86.87,86.91,73600.0,55.5622,55.5813,55.5302,55.5558,73600.0
2015-04-21 15:10:00,86.92,87.02,86.91,87.01,138600.0,55.5622,55.6261,55.5558,55.6197,138600.0
2015-04-21 15:15:00,87.01,87.06,87.01,87.02,94400.0,55.6197,55.6516,55.6197,55.6261,94400.0
2015-04-21 15:20:00,87.02,87.02,86.9,87.0,125100.0,55.6261,55.6261,55.5494,55.6133,125100.0
2015-04-21 15:25:00,87.0,87.01,86.86,86.94,103700.0,55.6133,55.6197,55.5238,55.5749,103700.0
2015-04-21 15:30:00,86.94,86.97,86.84,86.97,151400.0,55.5749,55.5941,55.511,55.5941,151400.0
2015-04-21 15:35:00,86.97,87.0,86.92,86.98,126900.0,55.5941,55.6133,55.5622,55.6005,126900.0
2015-04-21 15:40:00,86.98,87.04,86.93,86.93,148900.0,55.6005,55.6389,55.5685,55.5685,148900.0
2015-04-21 15:45:00,86.93,86.93,86.86,86.87,200700.0,55.5685,55.5685,55.5238,55.5302,200700.0
2015-04-21 15:50:00,86.87,86.95,86.86,86.94,260300.0,55.5302,55.5813,55.5238,55.5749,260300.0
2015-04-21 15:55:00,86.95,86.98,86.82,86.89,593600.0,55.5813,55.6005,55.4982,55.543,593600.0
2015-04-22 09:30:00,87.04,87.15,86.75,86.8,237200.0,55.6389,55.7092,55.4535,55.4854,237200.0
2015-04-22 09:35:00,86.79,86.91,86.65,86.9,79700.0,55.479,55.5558,55.3896,55.5494,79700.0
2015-04-22 09:40:00,86.89,87.06,86.85,86.88,71100.0,55.543,55.6516,55.5174,55.5366,71100.0
2015-04-22 09:45:00,86.85,86.91,86.73,86.78,91900.0,55.5174,55.5558,55.4407,55.4727,91900.0
2015-04-22 09:50:00,86.79,86.88,86.73,86.76,77800.0,55.479,55.5366,55.4407,55.4599,77800.0
2015-04-22 09:55:00,86.75,86.76,86.6,86.68,106400.0,55.4535,55.4599,55.3576,55.4087,106400.0
2015-04-22 10:00:00,86.66,86.8,86.43,86.55,169400.0,55.3959,55.4854,55.2489,55.3256,169400.0
2015-04-22 10:05:00,86.53,86.55,86.41,86.46,80500.0,55.3128,55.3256,55.2361,55.2681,80500.0
2015-04-22 10:10:00,86.46,86.54,86.42,86.51,68100.0,55.2681,55.3192,55.2425,55.3001,68100.0
2015-04-22 10:15:00,86.51,86.52,86.4,86.4,82800.0,55.3001,55.3065,55.2297,55.2297,82800.0
2015-04-22 10:20:00,86.4,86.54,86.34,86.52,103600.0,55.2297,55.3192,55.1914,55.3065,103600.0
2015-04-22 10:25:00,86.52,86.64,86.48,86.54,85400.0,55.3065,55.3832,55.2809,55.3192,85400.0
2015-04-22 10:30:00,86.55,86.89,86.54,86.84,167100.0,55.3256,55.543,55.3192,55.511,167100.0
2015-04-22 10:35:00,86.84,87.04,86.79,87.03,239300.0,55.511,55.6389,55.479,55.6325,239300.0
2015-04-22 10:40:00,87.03,87.3,87.02,87.24,140000.0,55.6325,55.8051,55.6261,55.7667,140000.0
2015-04-22 10:45:00,87.24,87.36,87.23,87.25,182400.0,55.7667,55.8434,55.7603,55.7731,182400.0
2015-04-22 10:50:00,87.24,87.25,87.08,87.15,74800.0,55.7667,55.7731,55.6644,55.7092,74800.0
2015-04-22 10:55:00,87.15,87.27,87.12,87.21,71600.0,55.7092,55.7859,55.69,55.7475,71600.0
2015-04-22 11:00:00,87.21,87.26,87.05,87.2,78400.0,55.7475,55.7795,55.6453,55.7411,78400.0
2015-04-22 11:05:00,87.2,87.25,87.15,87.2,51700.0,55.7411,55.7731,55.7092,55.7411,51700.0
2015-04-22 11:10:00,87.2,87.28,87.17,87.18,73300.0,55.7411,55.7923,55.722,55.7284,73300.0
2015-04-22 11:15:00,87.17,87.25,87.16,87.21,43400.0,55.722,55.7731,55.7156,55.7475,43400.0
2015-04-22 11:20:00,87.2,87.24,87.13,87.15,55600.0,55.7411,55.7667,55.6964,55.7092,55600.0
2015-04-22 11:25:00,87.15,87.21,87.12,87.21,72400.0,55.7092,55.7475,55.69,55.7475,72400.0
2015-04-22 11:30:00,87.21,87.26,87.09,87.11,68600.0,55.7475,55.7795,55.6708,55.6836,68600.0
2015-04-22 11:35:00,87.12,87.13,87.03,87.11,66100.0,55.69,55.6964,55.6325,55.6836,66100.0
2015-04-22 11:40:00,87.1,87.11,87.03,87.07,56500.0,55.6772,55.6836,55.6325,55.658,56500.0
2015-04-22 11:45:00,87.08,87.12,87.05,87.09,41900.0,55.6644,55.69,55.6453,55.6708,41900.0
2015-04-22 11:50:00,87.09,87.12,87.04,87.09,60700.0,55.6708,55.69,55.6389,55.6708,60700.0
2015-04-22 11:55:00,87.1,87.16,87.09,87.12,32900.0,55.6772,55.7156,55.6708,55.69,32900.0
2015-04-22 12:00:00,87.12,87.13,87.06,87.11,38500.0,55.69,55.6964,55.6516,55.6836,38500.0
2015-04-22 12:05:00,87.1,87.1,87.04,87.08,33500.0,55.6772,55.6772,55.6389,55.6644,33500.0
2015-04-22 12:10:00,87.08,87.13,87.07,87.11,32100.0,55.6644,55.6964,55.658,55.6836,32100.0
2015-04-22 12:15:00,87.11,87.19,87.09,87.17,43900.0,55.6836,55.7347,55.6708,55.722,43900.0
2015-04-22 12:20:00,87.17,87.29,87.17,87.27,86600.0,55.722,55.7987,55.722,55.7859,86600.0
2015-04-22 12:25:00,87.27,87.3,87.19,87.29,60900.0,55.7859,55.8051,55.7347,55.7987,60900.0
2015-04-22 12:30:00,87.29,87.35,87.27,87.29,38700.0,55.7987,55.837,55.7859,55.7987,38700.0
2015-04-22 12:35:00,87.3,87.36,87.29,87.32,50600.0,55.8051,55.8434,55.7987,55.8178,50600.0
2015-04-22 12:40:00,87.32,87.45,87.31,87.44,62900.0,55.8178,55.9009,55.8115,55.8946,62900.0
2015-04-22 12:45:00,87.44,87.48,87.35,87.38,36000.0,55.8946,55.9201,55.837,55.8562,36000.0
2015-04-22 12:50:00,87.39,87.46,87.38,87.44,34000.0,55.8626,55.9073,55.8562,55.8946,34000.0
2015-04-22 12:55:00,87.44,87.46,87.36,87.39,35400.0,55.8946,55.9073,55.8434,55.8626,35400.0
2015-04-22 13:00:00,87.39,87.4,87.28,87.31,43800.0,55.8626,55.869,55.7923,55.8115,43800.0
2015-04-22 13:05:00,87.31,87.39,87.29,87.39,35600.0,55.8115,55.8626,55.7987,55.8626,35600.0
2015-04-22 13:10:00,87.37,87.42,87.35,87.4,42900.0,55.8498,55.8818,55.837,55.869,42900.0
2015-04-22 13:15:00,87.41,87.5,87.4,87.47,42600.0,55.8754,55.9329,55.869,55.9137,42600.0
2015-04-22 13:20:00,87.47,87.5,87.43,87.47,52800.0,55.9137,55.9329,55.8882,55.9137,52800.0
2015-04-22 13:25:00,87.48,87.54,87.46,87.49,60300.0,55.9201,55.9585,55.9073,55.9265,60300.0
2015-04-22 13:30:00,87.5,87.55,87.49,87.53,52600.0,55.9329,55.9649,55.9265,55.9521,52600.0
2015-04-22 13:35:00,87.53,87.61,87.52,87.59,91100.0,55.9521,56.0032,55.9457,55.9904,91100.0
2015-04-22 13:40:00,87.6,87.73,87.58,87.72,91100.0,55.9968,56.0799,55.984,56.0735,91100.0
2015-04-22 13:45:00,87.73,87.8,87.72,87.75,122500.0,56.0799,56.1247,56.0735,56.0927,122500.0
2015-04-22 13:50:00,87.74,87.75,87.69,87.71,74100.0,56.0863,56.0927,56.0544,56.0671,74100.0
2015-04-22 13:55:00,87.71,87.76,87.69,87.75,51300.0,56.0671,56.0991,56.0544,56.0927,51300.0
2015-04-22 14:00:00,87.75,87.77,87.69,87.76,44900.0,56.0927,56.1055,56.0544,56.0991,44900.0
2015-04-22 14:05:00,87.75,87.8,87.72,87.78,46700.0,56.0927,56.1247,56.0735,56.1119,46700.0
2015-04-22 14:10:00,87.78,87.8,87.65,87.66,69600.0,56.1119,56.1247,56.0288,56.0352,69600.0
2015-04-22 14:15:00,87.67,87.71,87.56,87.56,59100.0,56.0416,56.0671,55.9713,55.9713,59100.0
2015-04-22 14:20:00,87.56,87.57,87.5,87.55,44500.0,55.9713,55.9777,55.9329,55.9649,44500.0
2015-04-22 14:25:00,87.54,87.58,87.52,87.54,44000.0,55.9585,55.984,55.9457,55.9585,44000.0
2015-04-22 14:30:00,87.55,87.63,87.52,87.63,45300.0,55.9649,56.016,55.9457,56.016,45300.0
2015-04-22 14:35:00,87.63,87.66,87.59,87.61,54800.0,56.016,56.0352,55.9904,56.0032,54800.0
2015-04-22 14:40:00,87.61,87.65,87.57,87.59,47200.0,56.0032,56.0288,55.9777,55.9904,47200.0
2015-04-22 14:45:00,87.58,87.64,87.57,87.62,40300.0,55.984,56.0224,55.9777,56.0096,40300.0
2015-04-22 14:50:00,87.63,87.64,87.51,87.52,37900.0,56.016,56.0224,55.9393,55.9457,37900.0
2015-04-22 14:55:00,87.53,87.53,87.47,87.47,32800.0,55.9521,55.9521,55.9137,55.9137,32800.0
2015-04-22 15:00:00,87.47,87.57,87.45,87.48,137800.0,55.9137,55.9777,55.9009,55.9201,137800.0
2015-04-22 15:05:00,87.48,87.51,87.45,87.49,117500.0,55.9201,55.9393,55.9009,55.9265,117500.0
2015-04-22 15:10:00,87.49,87.5,87.4,87.48,139100.0,55.9265,55.9329,55.869,55.9201,139100.0
2015-04-22 15:15:00,87.48,87.48,87.41,87.45,114100.0,55.9201,55.9201,55.8754,55.9009,114100.0
2015-04-22 15:20:00,87.45,87.56,87.44,87.54,96800.0,55.9009,55.9713,55.8946,55.9585,96800.0
2015-04-22 15:25:00,87.54,87.56,87.5,87.54,54600.0,55.9585,55.9713,55.9329,55.9585,54600.0
2015-04-22 15:30:00,87.55,87.56,87.38,87.4,156400.0,55.9649,55.9713,55.8562,55.869,156400.0
2015-04-22 15:35:00,87.4,87.41,87.3,87.36,110900.0,55.869,55.8754,55.8051,55.8434,110900.0
2015-04-22 15:40:00,87.36,87.45,87.33,87.42,91600.0,55.8434,55.9009,55.8242,55.8818,91600.0
2015-04-22 15:45:00,87.43,87.5,87.4,87.4,120400.0,55.8882,55.9329,55.869,55.869,120400.0
2015-04-22 15:50:00,87.4,87.43,87.4,87.42,140100.0,55.869,55.8882,55.869,55.8818,140100.0
2015-04-22 15:55:00,87.42,87.51,87.38,87.45,530900.0,55.8818,55.9393,55.8562,55.9009,530900.0
2015-04-23 09:30:00,87.36,87.63,87.31,87.56,240600.0,55.8434,56.016,55.8115,55.9713,240600.0
2015-04-23 09:35:00,87.57,87.79,87.56,87.75,107300.0,55.9777,56.1183,55.9713,56.0927,107300.0
2015-04-23 09:40:00,87.76,87.83,87.73,87.82,83200.0,56.0991,56.1439,56.0799,56.1375,83200.0
2015-04-23 09:45:00,87.83,87.95,87.76,87.87,138500.0,56.1439,56.2206,56.0991,56.1694,138500.0
2015-04-23 09:50:00,87.89,88.09,87.87,88.02,202000.0,56.1822,56.3101,56.1694,56.2653,202000.0
2015-04-23 09:55:00,88.01,88.09,87.99,88.0,160000.0,56.2589,56.3101,56.2461,56.2525,160000.0
2015-04-23 10:00:00,88.0,88.08,87.9,87.92,215800.0,56.2525,56.3037,56.1886,56.2014,215800.0
2015-04-23 10:05:00,87.91,87.97,87.82,87.85,107700.0,56.195,56.2333,56.1375,56.1566,107700.0
2015-04-23 10:10:00,87.85,87.9,87.75,87.78,96000.0,56.1566,56.1886,56.0927,56.1119,96000.0
2015-04-23 10:15:00,87.79,87.81,87.68,87.71,126700.0,56.1183,56.1311,56.048,56.0671,126700.0
2015-04-23 10:20:00,87.7,87.85,87.62,87.77,117400.0,56.0608,56.1566,56.0096,56.1055,117400.0
2015-04-23 10:25:00,87.76,87.88,87.76,87.84,49900.0,56.0991,56.1758,56.0991,56.1502,49900.0
2015-04-23 10:30:00,87.85,87.88,87.77,87.88,61500.0,56.1566,56.1758,56.1055,56.1758,61500.0
2015-04-23 10:35:00,87.86,87.94,87.76,87.79,59400.0,56.163,56.2142,56.0991,56.1183,59400.0
2015-04-23 10:40:00,87.78,87.89,87.75,87.77,61400.0,56.1119,56.1822,56.0927,56.1055,61400.0
2015-04-23 10:45:00,87.79,87.84,87.71,87.76,81800.0,56.1183,56.1502,56.0671,56.0991,81800.0
2015-04-23 10:50:00,87.77,87.81,87.66,87.69,80400.0,56.1055,56.1311,56.0352,56.0544,80400.0
2015-04-23 10:55:00,87.68,87.71,87.63,87.66,69700.0,56.048,56.0671,56.016,56.0352,69700.0
2015-04-23 11:00:00,87.66,87.73,87.65,87.69,57400.0,56.0352,56.0799,56.0288,56.0544,57400.0
2015-04-23 11:05:00,87.69,87.87,87.69,87.87,80400.0,56.0544,56.1694,56.0544,56.1694,80400.0
2015-04-23 11:10:00,87.87,87.88,87.81,87.85,52700.0,56.1694,56.1758,56.1311,56.1566,52700.0
2015-04-23 11:15:00,87.85,87.85,87.72,87.79,48800.0,56.1566,56.1566,56.0735,56.1183,48800.0
2015-04-23 11:20:00,87.78,87.85,87.73,87.77,51600.0,56.1119,56.1566,56.0799,56.1055,51600.0
2015-04-23 11:25:00,87.76,87.88,87.76,87.87,53200.0,56.0991,56.1758,56.0991,56.1694,53200.0
2015-04-23 11:30:00,87.86,87.9,87.82,87.89,47000.0,56.163,56.1886,56.1375,56.1822,47000.0
2015-04-23 11:35:00,87.89,87.9,87.84,87.86,50000.0,56.1822,56.1886,56.1502,56.163,50000.0
2015-04-23 11:40:00,87.86,87.96,87.86,87.96,119000.0,56.163,56.227,56.163,56.227,119000.0
2015-04-23 11:45:00,87.96,88.0,87.82,87.82,74200.0,56.227,56.2525,56.1375,56.1375,74200.0
2015-04-23 11:50:00,87.83,88.15,87.83,88.12,146900.0,56.1439,56.3484,56.1439,56.3292,146900.0
2015-04-23 11:55:00,88.13,88.25,88.12,88.15,133200.0,56.3356,56.4123,56.3292,56.3484,133200.0
2015-04-23 12:00:00,88.15,88.19,88.09,88.18,66600.0,56.3484,56.374,56.3101,56.3676,66600.0
2015-04-23 12:05:00,88.18,88.22,88.14,88.21,106700.0,56.3676,56.3932,56.342,56.3868,106700.0
2015-04-23 12:10:00,88.2,88.25,88.15,88.23,73300.0,56.3804,56.4123,56.3484,56.3995,73300.0
2015-04-23 12:15:00,88.24,88.27,88.19,88.23,84100.0,56.4059,56.4251,56.374,56.3995,84100.0
2015-04-23 12:20:00,88.24,88.25,88.13,88.15,81900.0,56.4059,56.4123,56.3356,56.3484,81900.0
2015-04-23 12:25:00,88.15,88.19,88.07,88.16,69600.0,56.3484,56.374,56.2973,56.3548,69600.0
2015-04-23 12:30:00,88.15,88.21,88.1,88.2,69500.0,56.3484,56.3868,56.3164,56.3804,69500.0
2015-04-23 12:35:00,88.21,88.31,88.18,88.29,91000.0,56.3868,56.4507,56.3676,56.4379,91000.0
2015-04-23 12:40:00,88.29,88.38,88.22,88.23,80200.0,56.4379,56.4954,56.3932,56.3995,80200.0
2015-04-23 12:45:00,88.24,88.32,88.24,88.26,71300.0,56.4059,56.4571,56.4059,56.4187,71300.0
2015-04-23 12:50:00,88.26,88.3,88.26,88.3,39000.0,56.4187,56.4443,56.4187,56.4443,39000.0
2015-04-23 12:55:00,88.31,88.31,88.18,88.22,54400.0,56.4507,56.4507,56.3676,56.3932,54400.0
2015-04-23 13:00:00,88.24,88.27,88.15,88.22,33500.0,56.4059,56.4251,56.3484,56.3932,33500.0
2015-04-23 13:05:00,88.23,88.28,88.18,88.24,37200.0,56.3995,56.4315,56.3676,56.4059,37200.0
2015-04-23 13:10:00,88.24,88.3,88.24,88.25,37100.0,56.4059,56.4443,56.4059,56.4123,37100.0
2015-04-23 13:15:00,88.24,88.29,88.18,88.24,55500.0,56.4059,56.4379,56.3676,56.4059,55500.0
2015-04-23 13:20:00,88.23,88.25,88.13,88.16,40000.0,56.3995,56.4123,56.3356,56.3548,40000.0
2015-04-23 13:25:00,88.16,88.21,88.15,88.19,31400.0,56.3548,56.3868,56.3484,56.374,31400.0
2015-04-23 13:30:00,88.18,88.21,88.12,88.14,44700.0,56.3676,56.3868,56.3292,56.342,44700.0
2015-04-23 13:35:00,88.15,88.17,88.06,88.14,48700.0,56.3484,56.3612,56.2909,56.342,48700.0
2015-04-23 13:40:00,88.14,88.15,88.04,88.09,32400.0,56.342,56.3484,56.2781,56.3101,32400.0
2015-04-23 13:45:00,88.09,88.12,88.07,88.08,27000.0,56.3101,56.3292,56.2973,56.3037,27000.0
2015-04-23 13:50:00,88.08,88.1,88.0,88.09,54200.0,56.3037,56.3164,56.2525,56.3101,54200.0
2015-04-23 13:55:00,88.08,88.12,88.07,88.11,45900.0,56.3037,56.3292,56.2973,56.3228,45900.0
2015-04-23 14:00:00,88.11,88.14,88.02,88.07,59600.0,56.3228,56.342,56.2653,56.2973,59600.0
2015-04-23 14:05:00,88.07,88.07,87.94,87.95,71500.0,56.2973,56.2973,56.2142,56.2206,71500.0
2015-04-23 14:10:00,87.95,87.97,87.78,87.81,53800.0,56.2206,56.2333,56.1119,56.1311,53800.0
2015-04-23 14:15:00,87.82,87.85,87.77,87.77,80500.0,56.1375,56.1566,56.1055,56.1055,80500.0
2015-04-23 14:20:00,87.77,87.81,87.67,87.73,102700.0,56.1055,56.1311,56.0416,56.0799,102700.0
2015-04-23 14:25:00,87.72,87.76,87.67,87.69,51000.0,56.0735,56.0991,56.0416,56.0544,51000.0
2015-04-23 14:30:00,87.68,87.74,87.67,87.69,65900.0,56.048,56.0863,56.0416,56.0544,65900.0
2015-04-23 14:35:00,87.7,87.71,87.6,87.62,58700.0,56.0608,56.0671,55.9968,56.0096,58700.0
2015-04-23 14:40:00,87.62,87.71,87.6,87.7,46200.0,56.0096,56.0671,55.9968,56.0608,46200.0
2015-04-23 14:45:00,87.7,87.73,87.66,87.7,49100.0,56.0608,56.0799,56.0352,56.0608,49100.0
2015-04-23 14:50:00,87.69,87.73,87.64,87.73,42300.0,56.0544,56.0799,56.0224,56.0799,42300.0
2015-04-23 14:55:00,87.73,87.79,87.73,87.73,44200.0,56.0799,56.1183,56.0799,56.0799,44200.0
2015-04-23 15:00:00,87.73,87.76,87.67,87.75,69200.0,56.0799,56.0991,56.0416,56.0927,69200.0
2015-04-23 15:05:00,87.75,87.86,87.73,87.82,93200.0,56.0927,56.163,56.0799,56.1375,93200.0
2015-04-23 15:10:00,87.82,87.92,87.82,87.92,132500.0,56.1375,56.2014,56.1375,56.2014,132500.0
2015-04-23 15:15:00,87.92,87.95,87.82,87.82,120000.0,56.2014,56.2206,56.1375,56.1375,120000.0
2015-04-23 15:20:00,87.83,87.88,87.79,87.83,108200.0,56.1439,56.1758,56.1183,56.1439,108200.0
2015-04-23 15:25:00,87.83,87.85,87.79,87.83,63400.0,56.1439,56.1566,56.1183,56.1439,63400.0
2015-04-23 15:30:00,87.84,87.85,87.78,87.81,83700.0,56.1502,56.1566,56.1119,56.1311,83700.0
2015-04-23 15:35:00,87.8,87.86,87.8,87.84,85100.0,56.1247,56.163,56.1247,56.1502,85100.0
2015-04-23 15:40:00,87.84,87.85,87.73,87.73,114100.0,56.1502,56.1566,56.0799,56.0799,114100.0
2015-04-23 15:45:00,87.74,87.78,87.72,87.73,144600.0,56.0863,56.1119,56.0735,56.0799,144600.0
2015-04-23 15:50:00,87.73,87.74,87.67,87.67,145800.0,56.0799,56.0863,56.0416,56.0416,145800.0
2015-04-23 15:55:00,87.67,87.67,87.55,87.57,621300.0,56.0416,56.0416,55.9649,55.9777,621300.0
2015-04-24 09:30:00,87.19,87.35,87.1,87.11,278700.0,55.7347,55.837,55.6772,55.6836,278700.0
2015-04-24 09:35:00,87.11,87.36,87.09,87.16,159500.0,55.6836,55.8434,55.6708,55.7156,159500.0
2015-04-24 09:40:00,87.17,87.33,87.15,87.23,81600.0,55.722,55.8242,55.7092,55.7603,81600.0
2015-04-24 09:45:00,87.23,87.26,87.1,87.18,140900.0,55.7603,55.7795,55.6772,55.7284,140900.0
2015-04-24 09:50:00,87.18,87.3,87.05,87.05,113800.0,55.7284,55.8051,55.6453,55.6453,113800.0
2015-04-24 09:55:00,87.05,87.22,87.02,87.16,100900.0,55.6453,55.7539,55.6261,55.7156,100900.0
2015-04-24 10:00:00,87.16,87.2,87.03,87.03,85700.0,55.7156,55.7411,55.6325,55.6325,85700.0
2015-04-24 10:05:00,87.03,87.06,86.89,86.9,121900.0,55.6325,55.6516,55.543,55.5494,121900.0
2015-04-24 10:10:00,86.9,86.98,86.89,86.96,91900.0,55.5494,55.6005,55.543,55.5877,91900.0
2015-04-24 10:15:00,86.96,87.08,86.92,87.04,100200.0,55.5877,55.6644,55.5622,55.6389,100200.0
2015-04-24 10:20:00,87.04,87.06,86.99,87.02,58100.0,55.6389,55.6516,55.6069,55.6261,58100.0
2015-04-24 10:25:00,87.03,87.05,86.95,86.97,77600.0,55.6325,55.6453,55.5813,55.5941,77600.0
2015-04-24 10:30:00,86.97,87.01,86.95,87.0,99100.0,55.5941,55.6197,55.5813,55.6133,99100.0
2015-04-24 10:35:00,86.99,87.0,86.86,86.95,128400.0,55.6069,55.6133,55.5238,55.5813,128400.0
2015-04-24 10:40:00,86.95,87.04,86.91,86.98,95200.0,55.5813,55.6389,55.5558,55.6005,95200.0
2015-04-24 10:45:00,86.98,87.03,86.94,87.01,89500.0,55.6005,55.6325,55.5749,55.6197,89500.0
2015-04-24 10:50:00,87.01,87.05,86.92,86.92,75700.0,55.6197,55.6453,55.5622,55.5622,75700.0
2015-04-24 10:55:00,86.92,86.95,86.88,86.88,63700.0,55.5622,55.5813,55.5366,55.5366,63700.0
2015-04-24 11:00:00,86.88,86.97,86.86,86.97,60400.0,55.5366,55.5941,55.5238,55.5941,60400.0
2015-04-24 11:05:00,86.98,87.03,86.95,86.96,65500.0,55.6005,55.6325,55.5813,55.5877,65500.0
2015-04-24 11:10:00,86.96,87.05,86.96,86.98,87400.0,55.5877,55.6453,55.5877,55.6005,87400.0
2015-04-24 11:15:00,86.99,87.07,86.95,87.06,47300.0,55.6069,55.658,55.5813,55.6516,47300.0
2015-04-24 11:20:00,87.06,87.12,87.02,87.12,59000.0,55.6516,55.69,55.6261,55.69,59000.0
2015-04-24 11:25:00,87.11,87.17,87.07,87.14,44900.0,55.6836,55.722,55.658,55.7028,44900.0
2015-04-24 11:30:00,87.14,87.2,87.12,87.18,46000.0,55.7028,55.7411,55.69,55.7284,46000.0
2015-04-24 11:35:00,87.18,87.21,87.16,87.17,38300.0,55.7284,55.7475,55.7156,55.722,38300.0
2015-04-24 11:40:00,87.17,87.18,87.09,87.09,44500.0,55.722,55.7284,55.6708,55.6708,44500.0
2015-04-24 11:45:00,87.1,87.15,87.08,87.1,44900.0,55.6772,55.7092,55.6644,55.6772,44900.0
2015-04-24 11:50:00,87.09,87.1,86.95,87.01,59700.0,55.6708,55.6772,55.5813,55.6197,59700.0
2015-04-24 11:55:00,87.0,87.05,86.98,87.05,49100.0,55.6133,55.6453,55.6005,55.6453,49100.0
2015-04-24 12:00:00,87.06,87.17,87.06,87.17,30800.0,55.6516,55.722,55.6516,55.722,30800.0
2015-04-24 12:05:00,87.16,87.2,87.11,87.14,44000.0,55.7156,55.7411,55.6836,55.7028,44000.0
2015-04-24 12:10:00,87.15,87.15,87.1,87.15,20000.0,55.7092,55.7092,55.6772,55.7092,20000.0
2015-04-24 12:15:00,87.15,87.2,87.12,87.19,32800.0,55.7092,55.7411,55.69,55.7347,32800.0
2015-04-24 12:20:00,87.2,87.31,87.19,87.28,40700.0,55.7411,55.8115,55.7347,55.7923,40700.0
2015-04-24 12:25:00,87.28,87.35,87.27,87.32,39000.0,55.7923,55.837,55.7859,55.8178,39000.0
2015-04-24 12:30:00,87.33,87.35,87.3,87.33,42600.0,55.8242,55.837,55.8051,55.8242,42600.0
2015-04-24 12:35:00,87.34,87.34,87.19,87.2,41300.0,55.8306,55.8306,55.7347,55.7411,41300.0
2015-04-24 12:40:00,87.21,87.23,87.15,87.23,127400.0,55.7475,55.7603,55.7092,55.7603,127400.0
2015-04-24 12:45:00,87.23,87.24,87.11,87.14,35300.0,55.7603,55.7667,55.6836,55.7028,35300.0
2015-04-24 12:50:00,87.14,87.16,87.08,87.09,48200.0,55.7028,55.7156,55.6644,55.6708,48200.0
2015-04-24 12:55:00,87.09,87.16,87.09,87.14,39900.0,55.6708,55.7156,55.6708,55.7028,39900.0
2015-04-24 13:00:00,87.14,87.17,87.08,87.08,33400.0,55.7028,55.722,55.6644,55.6644,33400.0
2015-04-24 13:05:00,87.09,87.1,87.0,87.05,70400.0,55.6708,55.6772,55.6133,55.6453,70400.0
2015-04-24 13:10:00,87.06,87.07,87.0,87.07,39100.0,55.6516,55.658,55.6133,55.658,39100.0
2015-04-24 13:15:00,87.07,87.07,86.94,86.95,199300.0,55.658,55.658,55.5749,55.5813,199300.0
2015-04-24 13:20:00,86.95,86.96,86.87,86.96,150400.0,55.5813,55.5877,55.5302,55.5877,150400.0
2015-04-24 13:25:00,86.97,86.97,86.92,86.95,83500.0,55.5941,55.5941,55.5622,55.5813,83500.0
2015-04-24 13:30:00,86.96,86.98,86.93,86.95,57100.0,55.5877,55.6005,55.5685,55.5813,57100.0
2015-04-24 13:35:00,86.94,87.0,86.92,87.0,49400.0,55.5749,55.6133,55.5622,55.6133,49400.0
2015-04-24 13:40:00,87.0,87.1,86.99,87.09,55200.0,55.6133,55.6772,55.6069,55.6708,55200.0
2015-04-24 13:45:00,87.09,87.12,87.06,87.07,44600.0,55.6708,55.69,55.6516,55.658,44600.0
2015-04-24 13:50:00,87.05,87.13,87.04,87.12,29700.0,55.6453,55.6964,55.6389,55.69,29700.0
2015-04-24 13:55:00,87.12,87.13,87.0,87.02,33900.0,55.69,55.6964,55.6133,55.6261,33900.0
2015-04-24 14:00:00,87.03,87.05,86.98,86.98,48400.0,55.6325,55.6453,55.6005,55.6005,48400.0
2015-04-24 14:05:00,86.96,86.99,86.91,86.92,53800.0,55.5877,55.6069,55.5558,55.5622,53800.0
2015-04-24 14:10:00,86.92,86.95,86.9,86.9,49600.0,55.5622,55.5813,55.5494,55.5494,49600.0
2015-04-24 14:15:00,86.9,86.94,86.86,86.91,51200.0,55.5494,55.5749,55.5238,55.5558,51200.0
2015-04-24 14:20:00,86.92,86.95,86.9,86.93,57100.0,55.5622,55.5813,55.5494,55.5685,57100.0
2015-04-24 14:25:00,86.92,86.95,86.89,86.95,48000.0,55.5622,55.5813,55.543,55.5813,48000.0
2015-04-24 14:30:00,86.95,86.96,86.91,86.92,43400.0,55.5813,55.5877,55.5558,55.5622,43400.0
2015-04-24 14:35:00,86.92,86.92,86.81,86.83,86600.0,55.5622,55.5622,55.4918,55.5046,86600.0
2015-04-24 14:40:00,86.83,86.88,86.8,86.83,55400.0,55.5046,55.5366,55.4854,55.5046,55400.0
2015-04-24 14:45:00,86.84,86.88,86.77,86.78,81100.0,55.511,55.5366,55.4663,55.4727,81100.0
2015-04-24 14:50:00,86.79,86.81,86.67,86.72,115600.0,55.479,55.4918,55.4023,55.4343,115600.0
2015-04-24 14:55:00,86.72,86.74,86.66,86.72,73700.0,55.4343,55.4471,55.3959,55.4343,73700.0
2015-04-24 15:00:00,86.72,86.8,86.68,86.75,85900.0,55.4343,55.4854,55.4087,55.4535,85900.0
2015-04-24 15:05:00,86.74,86.79,86.71,86.72,66600.0,55.4471,55.479,55.4279,55.4343,66600.0
2015-04-24 15:10:00,86.73,86.79,86.68,86.7,126500.0,55.4407,55.479,55.4087,55.4215,126500.0
2015-04-24 15:15:00,86.7,86.71,86.66,86.67,104100.0,55.4215,55.4279,55.3959,55.4023,104100.0
2015-04-24 15:20:00,86.68,86.83,86.67,86.78,108600.0,55.4087,55.5046,55.4023,55.4727,108600.0
2015-04-24 15:25:00,86.78,86.82,86.73,86.75,191100.0,55.4727,55.4982,55.4407,55.4535,191100.0
2015-04-24 15:30:00,86.75,86.8,86.69,86.72,186900.0,55.4535,55.4854,55.4151,55.4343,186900.0
2015-04-24 15:35:00,86.73,86.94,86.72,86.92,134200.0,55.4407,55.5749,55.4343,55.5622,134200.0
2015-04-24 15:40:00,86.92,86.99,86.91,86.93,111600.0,55.5622,55.6069,55.5558,55.5685,111600.0
2015-04-24 15:45:00,86.94,87.01,86.94,86.98,144400.0,55.5749,55.6197,55.5749,55.6005,144400.0
2015-04-24 15:50:00,86.97,87.02,86.91,87.01,113200.0,55.5941,55.6261,55.5558,55.6197,113200.0
2015-04-24 15:55:00,87.01,87.02,86.94,87.0,325400.0,55.6197,55.6261,55.5749,55.6133,325400.0
2015-04-27 09:30:00,87.41,87.6,87.41,87.48,298700.0,55.8754,55.9968,55.8754,55.9201,298700.0
2015-04-27 09:35:00,87.5,87.5,87.23,87.25,93000.0,55.9329,55.9329,55.7603,55.7731,93000.0
2015-04-27 09:40:00,87.25,87.27,87.03,87.03,90300.0,55.7731,55.7859,55.6325,55.6325,90300.0
2015-04-27 09:45:00,87.04,87.08,86.96,87.07,97600.0,55.6389,55.6644,55.5877,55.658,97600.0
2015-04-27 09:50:00,87.07,87.21,87.05,87.11,86600.0,55.658,55.7475,55.6453,55.6836,86600.0
2015-04-27 09:55:00,87.1,87.13,87.05,87.08,125900.0,55.6772,55.6964,55.6453,55.6644,125900.0
2015-04-27 10:00:00,87.09,87.25,87.08,87.18,70500.0,55.6708,55.7731,55.6644,55.7284,70500.0
2015-04-27 10:05:00,87.18,87.25,87.15,87.21,45500.0,55.7284,55.7731,55.7092,55.7475,45500.0
2015-04-27 10:10:00,87.22,87.32,87.22,87.31,80400.0,55.7539,55.8178,55.7539,55.8115,80400.0
2015-04-27 10:15:00,87.31,87.32,87.23,87.27,61800.0,55.8115,55.8178,55.7603,55.7859,61800.0
2015-04-27 10:20:00,87.27,87.28,87.2,87.23,73700.0,55.7859,55.7923,55.7411,55.7603,73700.0
2015-04-27 10:25:00,87.22,87.24,87.19,87.23,52000.0,55.7539,55.7667,55.7347,55.7603,52000.0
2015-04-27 10:30:00,87.23,87.23,87.16,87.17,78600.0,55.7603,55.7603,55.7156,55.722,78600.0
2015-04-27 10:35:00,87.17,87.17,87.08,87.13,117000.0,55.722,55.722,55.6644,55.6964,117000.0
2015-04-27 10:40:00,87.13,87.18,87.09,87.18,84500.0,55.6964,55.7284,55.6708,55.7284,84500.0
2015-04-27 10:45:00,87.17,87.19,87.03,87.05,90400.0,55.722,55.7347,55.6325,55.6453,90400.0
2015-04-27 10:50:00,87.06,87.09,86.98,87.03,131200.0,55.6516,55.6708,55.6005,55.6325,131200.0
2015-04-27 10:55:00,87.03,87.05,86.94,87.01,136400.0,55.6325,55.6453,55.5749,55.6197,136400.0
2015-04-27 11:00:00,87.01,87.07,86.98,87.04,124000.0,55.6197,55.658,55.6005,55.6389,124000.0
2015-04-27 11:05:00,87.04,87.06,86.96,87.05,80400.0,55.6389,55.6516,55.5877,55.6453,80400.0
2015-04-27 11:10:00,87.05,87.07,87.02,87.04,48900.0,55.6453,55.658,55.6261,55.6389,48900.0
2015-04-27 11:15:00,87.05,87.05,86.92,86.92,79800.0,55.6453,55.6453,55.5622,55.5622,79800.0
2015-04-27 11:20:00,86.92,87.02,86.92,86.99,59800.0,55.5622,55.6261,55.5622,55.6069,59800.0
2015-04-27 11:25:00,86.99,87.04,86.93,87.03,76500.0,55.6069,55.6389,55.5685,55.6325,76500.0
2015-04-27 11:30:00,87.03,87.09,87.01,87.07,95000.0,55.6325,55.6708,55.6197,55.658,95000.0
2015-04-27 11:35:00,87.06,87.09,87.02,87.03,38000.0,55.6516,55.6708,55.6261,55.6325,38000.0
2015-04-27 11:40:00,87.03,87.09,87.01,87.03,62200.0,55.6325,55.6708,55.6197,55.6325,62200.0
2015-04-27 11:45:00,87.03,87.1,87.01,87.01,81200.0,55.6325,55.6772,55.6197,55.6197,81200.0
2015-04-27 11:50:00,87.01,87.15,87.01,87.14,89600.0,55.6197,55.7092,55.6197,55.7028,89600.0
2015-04-27 11:55:00,87.14,87.18,87.09,87.15,53200.0,55.7028,55.7284,55.6708,55.7092,53200.0
2015-04-27 12:00:00,87.15,87.22,87.12,87.2,56500.0,55.7092,55.7539,55.69,55.7411,56500.0
2015-04-27 12:05:00,87.19,87.21,87.15,87.15,60700.0,55.7347,55.7475,55.7092,55.7092,60700.0
2015-04-27 12:10:00,87.16,87.19,87.11,87.15,122700.0,55.7156,55.7347,55.6836,55.7092,122700.0
2015-04-27 12:15:00,87.15,87.15,87.01,87.02,99100.0,55.7092,55.7092,55.6197,55.6261,99100.0
2015-04-27 12:20:00,87.01,87.1,86.98,87.01,74600.0,55.6197,55.6772,55.6005,55.6197,74600.0
2015-04-27 12:25:00,87.0,87.02,86.9,86.92,81100.0,55.6133,55.6261,55.5494,55.5622,81100.0
2015-04-27 12:30:00,86.92,86.96,86.9,86.91,70500.0,55.5622,55.5877,55.5494,55.5558,70500.0
2015-04-27 12:35:00,86.92,86.94,86.87,86.88,55400.0,55.5622,55.5749,55.5302,55.5366,55400.0
2015-04-27 12:40:00,86.88,86.89,86.79,86.83,84500.0,55.5366,55.543,55.479,55.5046,84500.0
2015-04-27 12:45:00,86.83,86.85,86.78,86.8,60200.0,55.5046,55.5174,55.4727,55.4854,60200.0
2015-04-27 12:50:00,86.8,86.84,86.75,86.83,56100.0,55.4854,55.511,55.4535,55.5046,56100.0
2015-04-27 12:55:00,86.83,86.9,86.77,86.86,66700.0,55.5046,55.5494,55.4663,55.5238,66700.0
2015-04-27 13:00:00,86.85,86.93,86.84,86.87,75500.0,55.5174,55.5685,55.511,55.5302,75500.0
2015-04-27 13:05:00,86.87,86.94,86.86,86.88,37300.0,55.5302,55.5749,55.5238,55.5366,37300.0
2015-04-27 13:10:00,86.88,86.9,86.83,86.9,40600.0,55.5366,55.5494,55.5046,55.5494,40600.0
2015-04-27 13:15:00,86.9,86.91,86.83,86.89,56900.0,55.5494,55.5558,55.5046,55.543,56900.0
2015-04-27 13:20:00,86.89,86.9,86.81,86.89,74800.0,55.543,55.5494,55.4918,55.543,74800.0
2015-04-27 13:25:00,86.87,86.95,86.85,86.94,64600.0,55.5302,55.5813,55.5174,55.5749,64600.0
2015-04-27 13:30:00,86.94,87.04,86.92,87.02,106400.0,55.5749,55.6389,55.5622,55.6261,106400.0
2015-04-27 13:35:00,87.02,87.16,87.01,87.15,121900.0,55.6261,55.7156,55.6197,55.7092,121900.0
2015-04-27 13:40:00,87.15,87.2,87.11,87.18,102700.0,55.7092,55.7411,55.6836,55.7284,102700.0
2015-04-27 13:45:00,87.19,87.21,87.14,87.18,81600.0,55.7347,55.7475,55.7028,55.7284,81600.0
2015-04-27 13:50:00,87.2,87.28,87.16,87.17,101700.0,55.7411,55.7923,55.7156,55.722,101700.0
2015-04-27 13:55:00,87.17,87.19,87.14,87.19,33400.0,55.722,55.7347,55.7028,55.7347,33400.0
2015-04-27 14:00:00,87.18,87.3,87.18,87.29,58600.0,55.7284,55.8051,55.7284,55.7987,58600.0
2015-04-27 14:05:00,87.29,87.3,87.22,87.24,69900.0,55.7987,55.8051,55.7539,55.7667,69900.0
2015-04-27 14:10:00,87.23,87.25,87.18,87.19,89500.0,55.7603,55.7731,55.7284,55.7347,89500.0
2015-04-27 14:15:00,87.18,87.27,87.12,87.26,61500.0,55.7284,55.7859,55.69,55.7795,61500.0
2015-04-27 14:20:00,87.27,87.33,87.25,87.29,88100.0,55.7859,55.8242,55.7731,55.7987,88100.0
2015-04-27 14:25:00,87.29,87.39,87.28,87.35,70200.0,55.7987,55.8626,55.7923,55.837,70200.0
2015-04-27 14:30:00,87.36,87.36,87.27,87.34,93700.0,55.8434,55.8434,55.7859,55.8306,93700.0
2015-04-27 14:35:00,87.33,87.37,87.2,87.23,95300.0,55.8242,55.8498,55.7411,55.7603,95300.0
2015-04-27 14:40:00,87.23,87.3,87.22,87.27,41100.0,55.7603,55.8051,55.7539,55.7859,41100.0
2015-04-27 14:45:00,87.26,87.28,87.21,87.23,31900.0,55.7795,55.7923,55.7475,55.7603,31900.0
2015-04-27 14:50:00,87.24,87.32,87.21,87.3,69800.0,55.7667,55.8178,55.7475,55.8051,69800.0
2015-04-27 14:55:00,87.31,87.32,87.26,87.27,62400.0,55.8115,55.8178,55.7795,55.7859,62400.0
2015-04-27 15:00:00,87.28,87.36,87.26,87.35,59700.0,55.7923,55.8434,55.7795,55.837,59700.0
2015-04-27 15:05:00,87.34,87.36,87.29,87.32,65900.0,55.8306,55.8434,55.7987,55.8178,65900.0
2015-04-27 15:10:00,87.32,87.39,87.27,87.28,98000.0,55.8178,55.8626,55.7859,55.7923,98000.0
2015-04-27 15:15:00,87.27,87.31,87.08,87.1,118100.0,55.7859,55.8115,55.6644,55.6772,118100.0
2015-04-27 15:20:00,87.1,87.2,87.07,87.2,80000.0,55.6772,55.7411,55.658,55.7411,80000.0
2015-04-27 15:25:00,87.19,87.27,87.16,87.24,91400.0,55.7347,55.7859,55.7156,55.7667,91400.0
2015-04-27 15:30:00,87.25,87.26,87.08,87.08,112300.0,55.7731,55.7795,55.6644,55.6644,112300.0
2015-04-27 15:35:00,87.08,87.17,87.07,87.14,80900.0,55.6644,55.722,55.658,55.7028,80900.0
2015-04-27 15:40:00,87.15,87.23,87.1,87.19,107200.0,55.7092,55.7603,55.6772,55.7347,107200.0
2015-04-27 15:45:00,87.19,87.21,87.03,87.08,167300.0,55.7347,55.7475,55.6325,55.6644,167300.0
2015-04-27 15:50:00,87.07,87.1,87.06,87.07,155500.0,55.658,55.6772,55.6516,55.658,155500.0
2015-04-27 15:55:00,87.07,87.12,86.97,87.02,569000.0,55.658,55.69,55.5941,55.6261,569000.0
2015-04-28 09:30:00,87.22,87.62,87.17,87.56,370700.0,55.7539,56.0096,55.722,55.9713,370700.0
2015-04-28 09:35:00,87.55,87.58,87.09,87.16,158700.0,55.9649,55.984,55.6708,55.7156,158700.0
2015-04-28 09:40:00,87.16,87.41,87.16,87.37,108600.0,55.7156,55.8754,55.7156,55.8498,108600.0
2015-04-28 09:45:00,87.33,87.4,87.19,87.26,86700.0,55.8242,55.869,55.7347,55.7795,86700.0
2015-04-28 09:50:00,87.26,87.39,87.26,87.28,94500.0,55.7795,55.8626,55.7795,55.7923,94500.0
2015-04-28 09:55:00,87.28,87.5,87.28,87.45,166500.0,55.7923,55.9329,55.7923,55.9009,166500.0
2015-04-28 10:00:00,87.45,87.47,87.32,87.42,118900.0,55.9009,55.9137,55.8178,55.8818,118900.0
2015-04-28 10:05:00,87.43,87.59,87.35,87.45,188700.0,55.8882,55.9904,55.837,55.9009,188700.0
2015-04-28 10:10:00,87.44,87.48,87.3,87.32,128300.0,55.8946,55.9201,55.8051,55.8178,128300.0
2015-04-28 10:15:00,87.32,87.56,87.3,87.45,136500.0,55.8178,55.9713,55.8051,55.9009,136500.0
2015-04-28 10:20:00,87.45,87.49,87.28,87.36,142100.0,55.9009,55.9265,55.7923,55.8434,142100.0
2015-04-28 10:25:00,87.36,87.36,87.19,87.23,126900.0,55.8434,55.8434,55.7347,55.7603,126900.0
2015-04-28 10:30:00,87.22,87.37,87.18,87.23,82300.0,55.7539,55.8498,55.7284,55.7603,82300.0
2015-04-28 10:35:00,87.23,87.25,87.14,87.23,83600.0,55.7603,55.7731,55.7028,55.7603,83600.0
2015-04-28 10:40:00,87.23,87.28,87.18,87.2,102600.0,55.7603,55.7923,55.7284,55.7411,102600.0
2015-04-28 10:45:00,87.2,87.22,87.04,87.07,168500.0,55.7411,55.7539,55.6389,55.658,168500.0
2015-04-28 10:50:00,87.08,87.37,87.07,87.33,242700.0,55.6644,55.8498,55.658,55.8242,242700.0
2015-04-28 10:55:00,87.33,87.54,87.25,87.44,292800.0,55.8242,55.9585,55.7731,55.8946,292800.0
2015-04-28 11:00:00,87.44,87.54,87.41,87.53,113200.0,55.8946,55.9585,55.8754,55.9521,113200.0
2015-04-28 11:05:00,87.53,87.53,87.4,87.43,89400.0,55.9521,55.9521,55.869,55.8882,89400.0
2015-04-28 11:10:00,87.43,87.49,87.38,87.39,104400.0,55.8882,55.9265,55.8562,55.8626,104400.0
2015-04-28 11:15:00,87.38,87.42,87.32,87.34,61000.0,55.8562,55.8818,55.8178,55.8306,61000.0
2015-04-28 11:20:00,87.33,87.39,87.3,87.37,54200.0,55.8242,55.8626,55.8051,55.8498,54200.0
2015-04-28 11:25:00,87.37,87.46,87.34,87.34,55700.0,55.8498,55.9073,55.8306,55.8306,55700.0
2015-04-28 11:30:00,87.35,87.4,87.28,87.35,93600.0,55.837,55.869,55.7923,55.837,93600.0
2015-04-28 11:35:00,87.34,87.52,87.34,87.43,87300.0,55.8306,55.9457,55.8306,55.8882,87300.0
2015-04-28 11:40:00,87.42,87.47,87.36,87.43,54600.0,55.8818,55.9137,55.8434,55.8882,54600.0
2015-04-28 11:45:00,87.44,87.48,87.4,87.47,61900.0,55.8946,55.9201,55.869,55.9137,61900.0
2015-04-28 11:50:00,87.47,87.5,87.44,87.47,44100.0,55.9137,55.9329,55.8946,55.9137,44100.0
2015-04-28 11:55:00,87.46,87.46,87.34,87.38,72300.0,55.9073,55.9073,55.8306,55.8562,72300.0
2015-04-28 12:00:00,87.38,87.39,87.29,87.32,39300.0,55.8562,55.8626,55.7987,55.8178,39300.0
2015-04-28 12:05:00,87.33,87.39,87.32,87.36,54300.0,55.8242,55.8626,55.8178,55.8434,54300.0
2015-04-28 12:10:00,87.36,87.39,87.33,87.34,54600.0,55.8434,55.8626,55.8242,55.8306,54600.0
2015-04-28 12:15:00,87.34,87.37,87.29,87.29,58600.0,55.8306,55.8498,55.7987,55.7987,58600.0
2015-04-28 12:20:00,87.29,87.39,87.27,87.37,41500.0,55.7987,55.8626,55.7859,55.8498,41500.0
2015-04-28 12:25:00,87.38,87.38,87.28,87.31,75800.0,55.8562,55.8562,55.7923,55.8115,75800.0
2015-04-28 12:30:00,87.31,87.46,87.31,87.44,65100.0,55.8115,55.9073,55.8115,55.8946,65100.0
2015-04-28 12:35:00,87.45,87.6,87.43,87.57,201400.0,55.9009,55.9968,55.8882,55.9777,201400.0
2015-04-28 12:40:00,87.57,87.74,87.55,87.7,165200.0,55.9777,56.0863,55.9649,56.0608,165200.0
2015-04-28 12:45:00,87.7,87.79,87.67,87.72,149400.0,56.0608,56.1183,56.0416,56.0735,149400.0
2015-04-28 12:50:00,87.72,87.75,87.61,87.65,63500.0,56.0735,56.0927,56.0032,56.0288,63500.0
2015-04-28 12:55:00,87.65,87.77,87.64,87.75,100900.0,56.0288,56.1055,56.0224,56.0927,100900.0
2015-04-28 13:00:00,87.74,87.74,87.68,87.69,51400.0,56.0863,56.0863,56.048,56.0544,51400.0
2015-04-28 13:05:00,87.68,87.73,87.66,87.67,61000.0,56.048,56.0799,56.0352,56.0416,61000.0
2015-04-28 13:10:00,87.67,87.68,87.63,87.64,52700.0,56.0416,56.048,56.016,56.0224,52700.0
2015-04-28 13:15:00,87.63,87.68,87.6,87.66,50800.0,56.016,56.048,55.9968,56.0352,50800.0
2015-04-28 13:20:00,87.66,87.71,87.63,87.66,65400.0,56.0352,56.0671,56.016,56.0352,65400.0
2015-04-28 13:25:00,87.67,87.7,87.62,87.7,46400.0,56.0416,56.0608,56.0096,56.0608,46400.0
2015-04-28 13:30:00,87.7,87.7,87.64,87.66,58000.0,56.0608,56.0608,56.0224,56.0352,58000.0
2015-04-28 13:35:00,87.64,87.79,87.64,87.78,67800.0,56.0224,56.1183,56.0224,56.1119,67800.0
2015-04-28 13:40:00,87.78,87.85,87.77,87.85,97500.0,56.1119,56.1566,56.1055,56.1566,97500.0
2015-04-28 13:45:00,87.84,87.86,87.81,87.82,60300.0,56.1502,56.163,56.1311,56.1375,60300.0
2015-04-28 13:50:00,87.81,87.82,87.77,87.79,44400.0,56.1311,56.1375,56.1055,56.1183,44400.0
2015-04-28 13:55:00,87.78,87.82,87.77,87.79,59100.0,56.1119,56.1375,56.1055,56.1183,59100.0
2015-04-28 14:00:00,87.8,87.8,87.67,87.71,69000.0,56.1247,56.1247,56.0416,56.0671,69000.0
2015-04-28 14:05:00,87.7,87.74,87.67,87.73,55900.0,56.0608,56.0863,56.0416,56.0799,55900.0
2015-04-28 14:10:00,87.72,87.73,87.67,87.68,61800.0,56.0735,56.0799,56.0416,56.048,61800.0
2015-04-28 14:15:00,87.67,87.77,87.65,87.69,60900.0,56.0416,56.1055,56.0288,56.0544,60900.0
2015-04-28 14:20:00,87.69,87.7,87.62,87.64,56500.0,56.0544,56.0608,56.0096,56.0224,56500.0
2015-04-28 14:25:00,87.64,87.73,87.63,87.64,62600.0,56.0224,56.0799,56.016,56.0224,62600.0
2015-04-28 14:30:00,87.63,87.7,87.61,87.69,51800.0,56.016,56.0608,56.0032,56.0544,51800.0
2015-04-28 14:35:00,87.68,87.73,87.67,87.73,40200.0,56.048,56.0799,56.0416,56.0799,40200.0
2015-04-28 14:40:00,87.73,87.79,87.72,87.77,86600.0,56.0799,56.1183,56.0735,56.1055,86600.0
2015-04-28 14:45:00,87.76,87.76,87.69,87.74,57500.0,56.0991,56.0991,56.0544,56.0863,57500.0
2015-04-28 14:50:00,87.75,87.77,87.72,87.72,45800.0,56.0927,56.1055,56.0735,56.0735,45800.0
2015-04-28 14:55:00,87.73,87.73,87.64,87.65,61300.0,56.0799,56.0799,56.0224,56.0288,61300.0
2015-04-28 15:00:00,87.64,87.74,87.62,87.7,57400.0,56.0224,56.0863,56.0096,56.0608,57400.0
2015-04-28 15:05:00,87.72,87.8,87.71,87.78,56100.0,56.0735,56.1247,56.0671,56.1119,56100.0
2015-04-28 15:10:00,87.78,87.81,87.75,87.75,95300.0,56.1119,56.1311,56.0927,56.0927,95300.0
2015-04-28 15:15:00,87.76,87.78,87.7,87.7,70900.0,56.0991,56.1119,56.0608,56.0608,70900.0
2015-04-28 15:20:00,87.7,87.72,87.67,87.69,58800.0,56.0608,56.0735,56.0416,56.0544,58800.0
2015-04-28 15:25:00,87.7,87.76,87.69,87.76,74500.0,56.0608,56.0991,56.0544,56.0991,74500.0
2015-04-28 15:30:00,87.76,87.84,87.76,87.81,186400.0,56.0991,56.1502,56.0991,56.1311,186400.0
2015-04-28 15:35:00,87.81,87.84,87.78,87.83,104800.0,56.1311,56.1502,56.1119,56.1439,104800.0
2015-04-28 15:40:00,87.84,87.85,87.76,87.8,106400.0,56.1502,56.1566,56.0991,56.1247,106400.0
2015-04-28 15:45:00,87.81,87.81,87.67,87.68,120600.0,56.1311,56.1311,56.0416,56.048,120600.0
2015-04-28 15:50:00,87.68,87.72,87.65,87.7,147900.0,56.048,56.0735,56.0288,56.0608,147900.0
2015-04-28 15:55:00,87.7,87.82,87.7,87.82,276000.0,56.0608,56.1375,56.0608,56.1375,276000.0
2015-04-29 09:30:00,87.5,87.78,87.26,87.32,230700.0,55.9329,56.1119,55.7795,55.8178,230700.0
2015-04-29 09:35:00,87.33,87.57,87.31,87.48,68800.0,55.8242,55.9777,55.8115,55.9201,68800.0
2015-04-29 09:40:00,87.48,87.59,87.36,87.53,80300.0,55.9201,55.9904,55.8434,55.9521,80300.0
2015-04-29 09:45:00,87.53,87.61,87.41,87.47,149000.0,55.9521,56.0032,55.8754,55.9137,149000.0
2015-04-29 09:50:00,87.47,87.54,87.39,87.44,87000.0,55.9137,55.9585,55.8626,55.8946,87000.0
2015-04-29 09:55:00,87.45,87.47,87.35,87.37,63500.0,55.9009,55.9137,55.837,55.8498,63500.0
2015-04-29 10:00:00,87.41,87.47,87.25,87.3,124800.0,55.8754,55.9137,55.7731,55.8051,124800.0
2015-04-29 10:05:00,87.27,87.34,87.08,87.09,167500.0,55.7859,55.8306,55.6644,55.6708,167500.0
2015-04-29 10:10:00,87.09,87.11,86.98,86.99,134700.0,55.6708,55.6836,55.6005,55.6069,134700.0
2015-04-29 10:15:00,87.01,87.14,86.98,87.11,108800.0,55.6197,55.7028,55.6005,55.6836,108800.0
2015-04-29 10:20:00,87.1,87.12,86.96,86.98,107800.0,55.6772,55.69,55.5877,55.6005,107800.0
2015-04-29 10:25:00,86.98,87.03,86.97,86.99,92400.0,55.6005,55.6325,55.5941,55.6069,92400.0
2015-04-29 10:30:00,86.99,87.47,86.99,87.43,204000.0,55.6069,55.9137,55.6069,55.8882,204000.0
2015-04-29 10:35:00,87.44,87.52,87.33,87.45,104500.0,55.8946,55.9457,55.8242,55.9009,104500.0
2015-04-29 10:40:00,87.45,87.51,87.37,87.44,107100.0,55.9009,55.9393,55.8498,55.8946,107100.0
2015-04-29 10:45:00,87.45,87.45,87.34,87.34,80700.0,55.9009,55.9009,55.8306,55.8306,80700.0
2015-04-29 10:50:00,87.35,87.47,87.32,87.42,120400.0,55.837,55.9137,55.8178,55.8818,120400.0
2015-04-29 10:55:00,87.43,87.51,87.36,87.47,118100.0,55.8882,55.9393,55.8434,55.9137,118100.0
2015-04-29 11:00:00,87.47,87.65,87.47,87.62,138800.0,55.9137,56.0288,55.9137,56.0096,138800.0
2015-04-29 11:05:00,87.61,87.62,87.45,87.52,105900.0,56.0032,56.0096,55.9009,55.9457,105900.0
2015-04-29 11:10:00,87.53,87.55,87.46,87.5,100700.0,55.9521,55.9649,55.9073,55.9329,100700.0
2015-04-29 11:15:00,87.49,87.55,87.47,87.53,87900.0,55.9265,55.9649,55.9137,55.9521,87900.0
2015-04-29 11:20:00,87.53,87.64,87.51,87.62,107600.0,55.9521,56.0224,55.9393,56.0096,107600.0
2015-04-29 11:25:00,87.62,87.63,87.53,87.55,97200.0,56.0096,56.016,55.9521,55.9649,97200.0
2015-04-29 11:30:00,87.55,87.56,87.28,87.3,131700.0,55.9649,55.9713,55.7923,55.8051,131700.0
2015-04-29 11:35:00,87.3,87.36,87.22,87.34,138800.0,55.8051,55.8434,55.7539,55.8306,138800.0
2015-04-29 11:40:00,87.35,87.43,87.3,87.33,144100.0,55.837,55.8882,55.8051,55.8242,144100.0
2015-04-29 11:45:00,87.34,87.4,87.31,87.38,62800.0,55.8306,55.869,55.8115,55.8562,62800.0
2015-04-29 11:50:00,87.38,87.58,87.37,87.54,138100.0,55.8562,55.984,55.8498,55.9585,138100.0
2015-04-29 11:55:00,87.54,87.58,87.51,87.53,59600.0,55.9585,55.984,55.9393,55.9521,59600.0
2015-04-29 12:00:00,87.53,87.53,87.26,87.28,139800.0,55.9521,55.9521,55.7795,55.7923,139800.0
2015-04-29 12:05:00,87.28,87.42,87.17,87.38,189800.0,55.7923,55.8818,55.722,55.8562,189800.0
2015-04-29 12:10:00,87.37,87.39,87.3,87.39,114800.0,55.8498,55.8626,55.8051,55.8626,114800.0
2015-04-29 12:15:00,87.38,87.47,87.36,87.44,95900.0,55.8562,55.9137,55.8434,55.8946,95900.0
2015-04-29 12:20:00,87.43,87.56,87.43,87.52,111800.0,55.8882,55.9713,55.8882,55.9457,111800.0
2015-04-29 12:25:00,87.52,87.56,87.47,87.51,60900.0,55.9457,55.9713,55.9137,55.9393,60900.0
2015-04-29 12:30:00,87.51,87.51,87.4,87.47,85400.0,55.9393,55.9393,55.869,55.9137,85400.0
2015-04-29 12:35:00,87.47,87.57,87.46,87.53,97700.0,55.9137,55.9777,55.9073,55.9521,97700.0
2015-04-29 12:40:00,87.53,87.6,87.5,87.59,75200.0,55.9521,55.9968,55.9329,55.9904,75200.0
2015-04-29 12:45:00,87.6,87.72,87.58,87.68,72500.0,55.9968,56.0735,55.984,56.048,72500.0
2015-04-29 12:50:00,87.69,87.75,87.68,87.75,88000.0,56.0544,56.0927,56.048,56.0927,88000.0
2015-04-29 12:55:00,87.75,87.91,87.75,87.9,211500.0,56.0927,56.195,56.0927,56.1886,211500.0
2015-04-29 13:00:00,87.9,87.91,87.73,87.76,129700.0,56.1886,56.195,56.0799,56.0991,129700.0
2015-04-29 13:05:00,87.76,87.76,87.66,87.68,88700.0,56.0991,56.0991,56.0352,56.048,88700.0
2015-04-29 13:10:00,87.67,87.68,87.55,87.56,82300.0,56.0416,56.048,55.9649,55.9713,82300.0
2015-04-29 13:15:00,87.56,87.62,87.55,87.61,112700.0,55.9713,56.0096,55.9649,56.0032,112700.0
2015-04-29 13:20:00,87.61,87.69,87.56,87.62,91600.0,56.0032,56.0544,55.9713,56.0096,91600.0
2015-04-29 13:25:00,87.62,87.67,87.6,87.6,171800.0,56.0096,56.0416,55.9968,55.9968,171800.0
2015-04-29 13:30:00,87.6,87.61,87.5,87.54,105500.0,55.9968,56.0032,55.9329,55.9585,105500.0
2015-04-29 13:35:00,87.54,87.6,87.53,87.58,84000.0,55.9585,55.9968,55.9521,55.984,84000.0
2015-04-29 13:40:00,87.59,87.78,87.58,87.74,143300.0,55.9904,56.1119,55.984,56.0863,143300.0
2015-04-29 13:45:00,87.73,87.81,87.72,87.8,127800.0,56.0799,56.1311,56.0735,56.1247,127800.0
2015-04-29 13:50:00,87.8,87.81,87.62,87.64,118000.0,56.1247,56.1311,56.0096,56.0224,118000.0
2015-04-29 13:55:00,87.64,87.74,87.63,87.64,85400.0,56.0224,56.0863,56.016,56.0224,85400.0
2015-04-29 14:00:00,87.63,87.77,87.3,87.59,153700.0,56.016,56.1055,55.8051,55.9904,153700.0
2015-04-29 14:05:00,87.62,87.75,87.42,87.47,123800.0,56.0096,56.0927,55.8818,55.9137,123800.0
2015-04-29 14:10:00,87.49,87.62,87.45,87.48,148800.0,55.9265,56.0096,55.9009,55.9201,148800.0
2015-04-29 14:15:00,87.48,87.76,87.48,87.7,108300.0,55.9201,56.0991,55.9201,56.0608,108300.0
2015-04-29 14:20:00,87.71,87.91,87.67,87.84,128100.0,56.0671,56.195,56.0416,56.1502,128100.0
2015-04-29 14:25:00,87.84,87.93,87.78,87.88,85700.0,56.1502,56.2078,56.1119,56.1758,85700.0
2015-04-29 14:30:00,87.87,87.94,87.8,87.92,128700.0,56.1694,56.2142,56.1247,56.2014,128700.0
2015-04-29 14:35:00,87.91,87.95,87.85,87.89,113500.0,56.195,56.2206,56.1566,56.1822,113500.0
2015-04-29 14:40:00,87.9,87.94,87.85,87.88,105500.0,56.1886,56.2142,56.1566,56.1758,105500.0
2015-04-29 14:45:00,87.89,87.94,87.7,87.72,100300.0,56.1822,56.2142,56.0608,56.0735,100300.0
2015-04-29 14:50:00,87.72,87.85,87.68,87.85,143000.0,56.0735,56.1566,56.048,56.1566,143000.0
2015-04-29 14:55:00,87.84,87.93,87.82,87.89,246400.0,56.1502,56.2078,56.1375,56.1822,246400.0
2015-04-29 15:00:00,87.89,88.0,87.85,87.88,267000.0,56.1822,56.2525,56.1566,56.1758,267000.0
2015-04-29 15:05:00,87.88,87.88,87.75,87.84,92500.0,56.1758,56.1758,56.0927,56.1502,92500.0
2015-04-29 15:10:00,87.83,87.84,87.69,87.76,152700.0,56.1439,56.1502,56.0544,56.0991,152700.0
2015-04-29 15:15:00,87.76,87.83,87.74,87.82,125900.0,56.0991,56.1439,56.0863,56.1375,125900.0
2015-04-29 15:20:00,87.82,87.87,87.8,87.82,65000.0,56.1375,56.1694,56.1247,56.1375,65000.0
2015-04-29 15:25:00,87.83,87.89,87.81,87.88,95300.0,56.1439,56.1822,56.1311,56.1758,95300.0
2015-04-29 15:30:00,87.88,87.99,87.86,87.98,192200.0,56.1758,56.2461,56.163,56.2397,192200.0
2015-04-29 15:35:00,87.98,88.01,87.94,87.95,185400.0,56.2397,56.2589,56.2142,56.2206,185400.0
2015-04-29 15:40:00,87.94,87.96,87.83,87.85,164200.0,56.2142,56.227,56.1439,56.1566,164200.0
2015-04-29 15:45:00,87.85,87.88,87.82,87.85,218400.0,56.1566,56.1758,56.1375,56.1566,218400.0
2015-04-29 15:50:00,87.84,87.89,87.82,87.88,266000.0,56.1502,56.1822,56.1375,56.1758,266000.0
2015-04-29 15:55:00,87.89,88.07,87.83,87.84,509400.0,56.1822,56.2973,56.1439,56.1502,509400.0
2015-04-30 09:30:00,88.67,88.67,88.2,88.31,517600.0,56.6808,56.6808,56.3804,56.4507,517600.0
2015-04-30 09:35:00,88.34,88.34,87.61,87.64,359800.0,56.4699,56.4699,56.0032,56.0224,359800.0
2015-04-30 09:40:00,87.63,87.85,87.5,87.6,258400.0,56.016,56.1566,55.9329,55.9968,258400.0
2015-04-30 09:45:00,87.66,87.82,87.6,87.74,159700.0,56.0352,56.1375,55.9968,56.0863,159700.0
2015-04-30 09:50:00,87.73,87.74,87.22,87.47,268400.0,56.0799,56.0863,55.7539,55.9137,268400.0
2015-04-30 09:55:00,87.49,87.62,87.38,87.45,178900.0,55.9265,56.0096,55.8562,55.9009,178900.0
2015-04-30 10:00:00,87.46,87.55,87.26,87.35,202700.0,55.9073,55.9649,55.7795,55.837,202700.0
2015-04-30 10:05:00,87.35,87.72,87.33,87.65,199500.0,55.837,56.0735,55.8242,56.0288,199500.0
2015-04-30 10:10:00,87.63,87.89,87.53,87.85,165000.0,56.016,56.1822,55.9521,56.1566,165000.0
2015-04-30 10:15:00,87.84,88.0,87.72,87.97,181400.0,56.1502,56.2525,56.0735,56.2333,181400.0
2015-04-30 10:20:00,87.97,87.98,87.71,87.8,156200.0,56.2333,56.2397,56.0671,56.1247,156200.0
2015-04-30 10:25:00,87.79,87.93,87.71,87.91,113500.0,56.1183,56.2078,56.0671,56.195,113500.0
2015-04-30 10:30:00,87.91,88.0,87.85,88.0,107900.0,56.195,56.2525,56.1566,56.2525,107900.0
2015-04-30 10:35:00,88.0,88.15,87.99,88.04,133300.0,56.2525,56.3484,56.2461,56.2781,133300.0
2015-04-30 10:40:00,88.04,88.06,87.89,87.89,75500.0,56.2781,56.2909,56.1822,56.1822,75500.0
2015-04-30 10:45:00,87.9,87.95,87.83,87.87,90100.0,56.1886,56.2206,56.1439,56.1694,90100.0
2015-04-30 10:50:00,87.89,87.94,87.75,87.77,133600.0,56.1822,56.2142,56.0927,56.1055,133600.0
2015-04-30 10:55:00,87.77,87.97,87.72,87.9,105800.0,56.1055,56.2333,56.0735,56.1886,105800.0
2015-04-30 11:00:00,87.91,88.05,87.9,88.02,72800.0,56.195,56.2845,56.1886,56.2653,72800.0
2015-04-30 11:05:00,88.02,88.19,88.0,88.01,106600.0,56.2653,56.374,56.2525,56.2589,106600.0
2015-04-30 11:10:00,88.03,88.15,87.87,87.91,99800.0,56.2717,56.3484,56.1694,56.195,99800.0
2015-04-30 11:15:00,87.89,88.02,87.89,88.02,57200.0,56.1822,56.2653,56.1822,56.2653,57200.0
2015-04-30 11:20:00,88.02,88.17,87.98,88.14,78600.0,56.2653,56.3612,56.2397,56.342,78600.0
2015-04-30 11:25:00,88.14,88.16,88.06,88.08,69600.0,56.342,56.3548,56.2909,56.3037,69600.0
2015-04-30 11:30:00,88.08,88.17,88.03,88.06,105000.0,56.3037,56.3612,56.2717,56.2909,105000.0
2015-04-30 11:35:00,88.07,88.14,88.03,88.11,79500.0,56.2973,56.342,56.2717,56.3228,79500.0
2015-04-30 11:40:00,88.11,88.2,88.07,88.2,138500.0,56.3228,56.3804,56.2973,56.3804,138500.0
2015-04-30 11:45:00,88.19,88.3,88.17,88.28,113400.0,56.374,56.4443,56.3612,56.4315,113400.0
2015-04-30 11:50:00,88.28,88.38,88.25,88.37,125000.0,56.4315,56.4954,56.4123,56.489,125000.0
2015-04-30 11:55:00,88.38,88.39,88.22,88.22,147300.0,56.4954,56.5018,56.3932,56.3932,147300.0
2015-04-30 12:00:00,88.2,88.25,88.1,88.11,84700.0,56.3804,56.4123,56.3164,56.3228,84700.0
2015-04-30 12:05:00,88.12,88.2,88.1,88.16,73900.0,56.3292,56.3804,56.3164,56.3548,73900.0
2015-04-30 12:10:00,88.15,88.18,88.1,88.11,43600.0,56.3484,56.3676,56.3164,56.3228,43600.0
2015-04-30 12:15:00,88.11,88.24,88.11,88.22,59600.0,56.3228,56.4059,56.3228,56.3932,59600.0
2015-04-30 12:20:00,88.21,88.22,88.14,88.2,45000.0,56.3868,56.3932,56.342,56.3804,45000.0
2015-04-30 12:25:00,88.19,88.2,88.12,88.13,49000.0,56.374,56.3804,56.3292,56.3356,49000.0
2015-04-30 12:30:00,88.13,88.14,88.01,88.09,95400.0,56.3356,56.342,56.2589,56.3101,95400.0
2015-04-30 12:35:00,88.1,88.1,87.98,88.0,98700.0,56.3164,56.3164,56.2397,56.2525,98700.0
2015-04-30 12:40:00,88.0,88.06,87.98,88.02,67300.0,56.2525,56.2909,56.2397,56.2653,67300.0
2015-04-30 12:45:00,88.01,88.02,87.88,87.94,60100.0,56.2589,56.2653,56.1758,56.2142,60100.0
2015-04-30 12:50:00,87.94,87.99,87.81,87.86,97300.0,56.2142,56.2461,56.1311,56.163,97300.0
2015-04-30 12:55:00,87.86,88.06,87.83,88.05,86200.0,56.163,56.2909,56.1439,56.2845,86200.0
2015-04-30 13:00:00,88.05,88.07,87.98,88.03,51100.0,56.2845,56.2973,56.2397,56.2717,51100.0
2015-04-30 13:05:00,88.03,88.13,88.01,88.07,49100.0,56.2717,56.3356,56.2589,56.2973,49100.0
2015-04-30 13:10:00,88.06,88.09,88.04,88.08,50400.0,56.2909,56.3101,56.2781,56.3037,50400.0
2015-04-30 13:15:00,88.07,88.11,88.01,88.07,49600.0,56.2973,56.3228,56.2589,56.2973,49600.0
2015-04-30 13:20:00,88.07,88.1,87.98,87.99,48900.0,56.2973,56.3164,56.2397,56.2461,48900.0
2015-04-30 13:25:00,87.99,88.04,87.98,88.03,58000.0,56.2461,56.2781,56.2397,56.2717,58000.0
2015-04-30 13:30:00,88.04,88.11,87.97,88.1,73800.0,56.2781,56.3228,56.2333,56.3164,73800.0
2015-04-30 13:35:00,88.09,88.1,88.0,88.0,64400.0,56.3101,56.3164,56.2525,56.2525,64400.0
2015-04-30 13:40:00,88.01,88.08,88.01,88.06,44300.0,56.2589,56.3037,56.2589,56.2909,44300.0
2015-04-30 13:45:00,88.07,88.1,87.99,88.03,55300.0,56.2973,56.3164,56.2461,56.2717,55300.0
2015-04-30 13:50:00,88.03,88.08,87.99,88.06,51200.0,56.2717,56.3037,56.2461,56.2909,51200.0
2015-04-30 13:55:00,88.07,88.1,88.02,88.02,48900.0,56.2973,56.3164,56.2653,56.2653,48900.0
2015-04-30 14:00:00,88.03,88.08,87.96,88.07,68700.0,56.2717,56.3037,56.227,56.2973,68700.0
2015-04-30 14:05:00,88.07,88.1,88.0,88.04,56200.0,56.2973,56.3164,56.2525,56.2781,56200.0
2015-04-30 14:10:00,88.04,88.11,88.02,88.1,57600.0,56.2781,56.3228,56.2653,56.3164,57600.0
2015-04-30 14:15:00,88.11,88.18,88.1,88.18,75000.0,56.3228,56.3676,56.3164,56.3676,75000.0
2015-04-30 14:20:00,88.18,88.2,88.02,88.06,145000.0,56.3676,56.3804,56.2653,56.2909,145000.0
2015-04-30 14:25:00,88.07,88.08,87.94,87.95,196000.0,56.2973,56.3037,56.2142,56.2206,196000.0
2015-04-30 14:30:00,87.95,88.01,87.94,87.97,106800.0,56.2206,56.2589,56.2142,56.2333,106800.0
2015-04-30 14:35:00,87.97,88.05,87.96,88.03,70200.0,56.2333,56.2845,56.227,56.2717,70200.0
2015-04-30 14:40:00,88.04,88.06,87.94,87.98,93600.0,56.2781,56.2909,56.2142,56.2397,93600.0
2015-04-30 14:45:00,87.98,87.98,87.77,87.79,130000.0,56.2397,56.2397,56.1055,56.1183,130000.0
2015-04-30 14:50:00,87.79,87.81,87.69,87.79,131500.0,56.1183,56.1311,56.0544,56.1183,131500.0
2015-04-30 14:55:00,87.78,87.78,87.5,87.51,172700.0,56.1119,56.1119,55.9329,55.9393,172700.0
2015-04-30 15:00:00,87.5,87.54,87.26,87.41,257000.0,55.9329,55.9585,55.7795,55.8754,257000.0
2015-04-30 15:05:00,87.41,87.51,87.4,87.4,139800.0,55.8754,55.9393,55.869,55.869,139800.0
2015-04-30 15:10:00,87.39,87.45,87.32,87.43,174100.0,55.8626,55.9009,55.8178,55.8882,174100.0
2015-04-30 15:15:00,87.43,87.54,87.42,87.45,135700.0,55.8882,55.9585,55.8818,55.9009,135700.0
2015-04-30 15:20:00,87.45,87.59,87.42,87.49,126200.0,55.9009,55.9904,55.8818,55.9265,126200.0
2015-04-30 15:25:00,87.49,87.5,87.3,87.44,141400.0,55.9265,55.9329,55.8051,55.8946,141400.0
2015-04-30 15:30:00,87.44,87.58,87.36,87.53,186300.0,55.8946,55.984,55.8434,55.9521,186300.0
2015-04-30 15:35:00,87.52,87.57,87.41,87.47,156500.0,55.9457,55.9777,55.8754,55.9137,156500.0
2015-04-30 15:40:00,87.47,87.5,87.33,87.42,337200.0,55.9137,55.9329,55.8242,55.8818,337200.0
2015-04-30 15:45:00,87.42,87.5,87.39,87.45,196500.0,55.8818,55.9329,55.8626,55.9009,196500.0
2015-04-30 15:50:00,87.44,87.52,87.39,87.41,262400.0,55.8946,55.9457,55.8626,55.8754,262400.0
2015-04-30 15:55:00,87.4,87.42,87.32,87.37,679200.0,55.869,55.8818,55.8178,55.8498,679200.0
2015-05-01 09:30:00,87.85,88.24,87.7,88.21,376000.0,56.1566,56.4059,56.0608,56.3868,376000.0
2015-05-01 09:35:00,88.22,88.45,88.18,88.21,226100.0,56.3932,56.5402,56.3676,56.3868,226100.0
2015-05-01 09:40:00,88.21,88.34,87.93,87.94,165000.0,56.3868,56.4699,56.2078,56.2142,165000.0
2015-05-01 09:45:00,87.93,88.15,87.85,88.13,159500.0,56.2078,56.3484,56.1566,56.3356,159500.0
2015-05-01 09:50:00,88.13,88.18,87.94,88.06,192200.0,56.3356,56.3676,56.2142,56.2909,192200.0
2015-05-01 09:55:00,88.06,88.19,87.95,88.1,94300.0,56.2909,56.374,56.2206,56.3164,94300.0
2015-05-01 10:00:00,88.1,88.2,87.98,88.08,134600.0,56.3164,56.3804,56.2397,56.3037,134600.0
2015-05-01 10:05:00,88.05,88.12,87.97,88.04,137000.0,56.2845,56.3292,56.2333,56.2781,137000.0
2015-05-01 10:10:00,88.05,88.08,87.95,87.97,163600.0,56.2845,56.3037,56.2206,56.2333,163600.0
2015-05-01 10:15:00,87.96,88.11,87.91,88.08,231000.0,56.227,56.3228,56.195,56.3037,231000.0
2015-05-01 10:20:00,88.07,88.15,87.99,88.04,143300.0,56.2973,56.3484,56.2461,56.2781,143300.0
2015-05-01 10:25:00,88.04,88.06,87.99,88.06,105100.0,56.2781,56.2909,56.2461,56.2909,105100.0
2015-05-01 10:30:00,88.06,88.15,88.06,88.1,85600.0,56.2909,56.3484,56.2909,56.3164,85600.0
2015-05-01 10:35:00,88.11,88.17,88.06,88.09,122100.0,56.3228,56.3612,56.2909,56.3101,122100.0
2015-05-01 10:40:00,88.09,88.11,87.99,88.02,126900.0,56.3101,56.3228,56.2461,56.2653,126900.0
2015-05-01 10:45:00,88.02,88.08,87.99,88.06,72000.0,56.2653,56.3037,56.2461,56.2909,72000.0
2015-05-01 10:50:00,88.05,88.18,88.05,88.16,127200.0,56.2845,56.3676,56.2845,56.3548,127200.0
2015-05-01 10:55:00,88.16,88.18,88.09,88.13,76300.0,56.3548,56.3676,56.3101,56.3356,76300.0
2015-05-01 11:00:00,88.13,88.25,88.13,88.18,99600.0,56.3356,56.4123,56.3356,56.3676,99600.0
2015-05-01 11:05:00,88.18,88.22,88.13,88.16,88500.0,56.3676,56.3932,56.3356,56.3548,88500.0
2015-05-01 11:10:00,88.17,88.18,88.11,88.12,99300.0,56.3612,56.3676,56.3228,56.3292,99300.0
2015-05-01 11:15:00,88.12,88.15,88.08,88.15,99300.0,56.3292,56.3484,56.3037,56.3484,99300.0
2015-05-01 11:20:00,88.15,88.23,88.14,88.21,92100.0,56.3484,56.3995,56.342,56.3868,92100.0
2015-05-01 11:25:00,88.19,88.3,88.19,88.26,105400.0,56.374,56.4443,56.374,56.4187,105400.0
2015-05-01 11:30:00,88.27,88.29,88.19,88.27,95800.0,56.4251,56.4379,56.374,56.4251,95800.0
2015-05-01 11:35:00,88.26,88.28,88.21,88.26,102700.0,56.4187,56.4315,56.3868,56.4187,102700.0
2015-05-01 11:40:00,88.26,88.27,88.1,88.11,183900.0,56.4187,56.4251,56.3164,56.3228,183900.0
2015-05-01 11:45:00,88.1,88.14,88.06,88.13,72200.0,56.3164,56.342,56.2909,56.3356,72200.0
2015-05-01 11:50:00,88.13,88.22,88.08,88.19,76400.0,56.3356,56.3932,56.3037,56.374,76400.0
2015-05-01 11:55:00,88.19,88.29,88.16,88.16,78600.0,56.374,56.4379,56.3548,56.3548,78600.0
2015-05-01 12:00:00,88.17,88.24,88.15,88.16,63700.0,56.3612,56.4059,56.3484,56.3548,63700.0
2015-05-01 12:05:00,88.15,88.16,88.1,88.15,68500.0,56.3484,56.3548,56.3164,56.3484,68500.0
2015-05-01 12:10:00,88.15,88.2,88.15,88.15,79200.0,56.3484,56.3804,56.3484,56.3484,79200.0
2015-05-01 12:15:00,88.15,88.25,88.13,88.18,74800.0,56.3484,56.4123,56.3356,56.3676,74800.0
2015-05-01 12:20:00,88.19,88.2,88.13,88.15,45700.0,56.374,56.3804,56.3356,56.3484,45700.0
2015-05-01 12:25:00,88.14,88.16,88.08,88.12,45900.0,56.342,56.3548,56.3037,56.3292,45900.0
2015-05-01 12:30:00,88.12,88.16,88.11,88.16,41300.0,56.3292,56.3548,56.3228,56.3548,41300.0
2015-05-01 12:35:00,88.16,88.16,88.09,88.12,91200.0,56.3548,56.3548,56.3101,56.3292,91200.0
2015-05-01 12:40:00,88.13,88.15,88.09,88.14,52400.0,56.3356,56.3484,56.3101,56.342,52400.0
2015-05-01 12:45:00,88.14,88.18,88.08,88.12,43400.0,56.342,56.3676,56.3037,56.3292,43400.0
2015-05-01 12:50:00,88.11,88.15,88.05,88.1,50500.0,56.3228,56.3484,56.2845,56.3164,50500.0
2015-05-01 12:55:00,88.09,88.15,88.09,88.12,39300.0,56.3101,56.3484,56.3101,56.3292,39300.0
2015-05-01 13:00:00,88.13,88.17,88.09,88.11,76200.0,56.3356,56.3612,56.3101,56.3228,76200.0
2015-05-01 13:05:00,88.11,88.16,88.09,88.14,45100.0,56.3228,56.3548,56.3101,56.342,45100.0
2015-05-01 13:10:00,88.12,88.16,88.1,88.12,41700.0,56.3292,56.3548,56.3164,56.3292,41700.0
2015-05-01 13:15:00,88.12,88.2,88.11,88.19,48600.0,56.3292,56.3804,56.3228,56.374,48600.0
2015-05-01 13:20:00,88.19,88.19,88.13,88.13,47600.0,56.374,56.374,56.3356,56.3356,47600.0
2015-05-01 13:25:00,88.14,88.15,88.1,88.1,68600.0,56.342,56.3484,56.3164,56.3164,68600.0
2015-05-01 13:30:00,88.11,88.14,88.1,88.12,44400.0,56.3228,56.342,56.3164,56.3292,44400.0
2015-05-01 13:35:00,88.12,88.15,88.12,88.14,47900.0,56.3292,56.3484,56.3292,56.342,47900.0
2015-05-01 13:40:00,88.14,88.15,88.09,88.1,100400.0,56.342,56.3484,56.3101,56.3164,100400.0
2015-05-01 13:45:00,88.11,88.17,88.1,88.16,59300.0,56.3228,56.3612,56.3164,56.3548,59300.0
2015-05-01 13:50:00,88.17,88.36,88.16,88.27,274600.0,56.3612,56.4826,56.3548,56.4251,274600.0
2015-05-01 13:55:00,88.27,88.31,88.25,88.29,73200.0,56.4251,56.4507,56.4123,56.4379,73200.0
2015-05-01 14:00:00,88.29,88.36,88.29,88.36,91000.0,56.4379,56.4826,56.4379,56.4826,91000.0
2015-05-01 14:05:00,88.35,88.45,88.34,88.44,109400.0,56.4763,56.5402,56.4699,56.5338,109400.0
2015-05-01 14:10:00,88.43,88.47,88.42,88.47,105700.0,56.5274,56.553,56.521,56.553,105700.0
2015-05-01 14:15:00,88.47,88.49,88.46,88.48,190100.0,56.553,56.5657,56.5466,56.5594,190100.0
2015-05-01 14:20:00,88.48,88.53,88.46,88.51,157600.0,56.5594,56.5913,56.5466,56.5785,157600.0
2015-05-01 14:25:00,88.51,88.71,88.5,88.71,160800.0,56.5785,56.7064,56.5721,56.7064,160800.0
2015-05-01 14:30:00,88.71,88.73,88.66,88.67,109000.0,56.7064,56.7192,56.6744,56.6808,109000.0
2015-05-01 14:35:00,88.68,88.73,88.68,88.73,65900.0,56.6872,56.7192,56.6872,56.7192,65900.0
2015-05-01 14:40:00,88.73,88.75,88.72,88.72,116100.0,56.7192,56.7319,56.7128,56.7128,116100.0
2015-05-01 14:45:00,88.73,88.76,88.7,88.76,130700.0,56.7192,56.7383,56.7,56.7383,130700.0
2015-05-01 14:50:00,88.76,88.78,88.74,88.78,126800.0,56.7383,56.7511,56.7256,56.7511,126800.0
2015-05-01 14:55:00,88.78,88.78,88.71,88.74,124100.0,56.7511,56.7511,56.7064,56.7256,124100.0
2015-05-01 15:00:00,88.74,88.74,88.67,88.69,123100.0,56.7256,56.7256,56.6808,56.6936,123100.0
2015-05-01 15:05:00,88.68,88.76,88.67,88.74,138000.0,56.6872,56.7383,56.6808,56.7256,138000.0
2015-05-01 15:10:00,88.75,88.75,88.6,88.67,146300.0,56.7319,56.7319,56.6361,56.6808,146300.0
2015-05-01 15:15:00,88.67,88.87,88.66,88.84,334600.0,56.6808,56.8087,56.6744,56.7895,334600.0
2015-05-01 15:20:00,88.85,88.91,88.81,88.91,288900.0,56.7959,56.8342,56.7703,56.8342,288900.0
2015-05-01 15:25:00,88.92,88.95,88.9,88.94,296800.0,56.8406,56.8598,56.8278,56.8534,296800.0
2015-05-01 15:30:00,88.93,88.95,88.79,88.79,186200.0,56.847,56.8598,56.7575,56.7575,186200.0
2015-05-01 15:35:00,88.79,88.81,88.69,88.7,147400.0,56.7575,56.7703,56.6936,56.7,147400.0
2015-05-01 15:40:00,88.7,88.78,88.68,88.7,177300.0,56.7,56.7511,56.6872,56.7,177300.0
2015-05-01 15:45:00,88.71,88.73,88.69,88.71,239700.0,56.7064,56.7192,56.6936,56.7064,239700.0
2015-05-01 15:50:00,88.71,88.74,88.7,88.73,321800.0,56.7064,56.7256,56.7,56.7192,321800.0
2015-05-01 15:55:00,88.73,88.9,88.7,88.84,582500.0,56.7192,56.8278,56.7,56.7895,582500.0
2015-05-04 09:30:00,89.42,89.5,89.06,89.47,356600.0,57.1602,57.2114,56.9301,57.1922,356600.0
2015-05-04 09:35:00,89.49,89.73,89.45,89.7,232600.0,57.205,57.3584,57.1794,57.3392,232600.0
2015-05-04 09:40:00,89.69,89.88,89.66,89.85,220100.0,57.3328,57.4543,57.3136,57.4351,220100.0
2015-05-04 09:45:00,89.85,89.86,89.55,89.62,165100.0,57.4351,57.4415,57.2433,57.2881,165100.0
2015-05-04 09:50:00,89.62,89.68,89.53,89.68,153800.0,57.2881,57.3264,57.2305,57.3264,153800.0
2015-05-04 09:55:00,89.67,89.76,89.61,89.74,124300.0,57.32,57.3776,57.2817,57.3648,124300.0
2015-05-04 10:00:00,89.74,89.79,89.68,89.7,161100.0,57.3648,57.3967,57.3264,57.3392,161100.0
2015-05-04 10:05:00,89.7,89.78,89.69,89.74,95000.0,57.3392,57.3904,57.3328,57.3648,95000.0
2015-05-04 10:10:00,89.74,89.8,89.7,89.79,106800.0,57.3648,57.4031,57.3392,57.3967,106800.0
2015-05-04 10:15:00,89.78,89.83,89.72,89.73,138400.0,57.3904,57.4223,57.352,57.3584,138400.0
2015-05-04 10:20:00,89.73,89.76,89.56,89.56,137900.0,57.3584,57.3776,57.2497,57.2497,137900.0
2015-05-04 10:25:00,89.56,89.56,89.42,89.51,107000.0,57.2497,57.2497,57.1602,57.2178,107000.0
2015-05-04 10:30:00,89.5,89.55,89.43,89.51,108200.0,57.2114,57.2433,57.1666,57.2178,108200.0
2015-05-04 10:35:00,89.52,89.55,89.38,89.42,92200.0,57.2242,57.2433,57.1347,57.1602,92200.0
2015-05-04 10:40:00,89.42,89.42,89.32,89.34,134800.0,57.1602,57.1602,57.0963,57.1091,134800.0
2015-05-04 10:45:00,89.34,89.35,89.24,89.25,90600.0,57.1091,57.1155,57.0452,57.0516,90600.0
2015-05-04 10:50:00,89.25,89.34,89.25,89.31,94500.0,57.0516,57.1091,57.0516,57.0899,94500.0
2015-05-04 10:55:00,89.31,89.39,89.3,89.38,77300.0,57.0899,57.1411,57.0835,57.1347,77300.0
2015-05-04 11:00:00,89.38,89.42,89.35,89.36,79700.0,57.1347,57.1602,57.1155,57.1219,79700.0
2015-05-04 11:05:00,89.37,89.5,89.37,89.45,64400.0,57.1283,57.2114,57.1283,57.1794,64400.0
2015-05-04 11:10:00,89.45,89.49,89.41,89.49,69200.0,57.1794,57.205,57.1538,57.205,69200.0
2015-05-04 11:15:00,89.48,89.55,89.45,89.5,105200.0,57.1986,57.2433,57.1794,57.2114,105200.0
2015-05-04 11:20:00,89.51,89.56,89.5,89.53,67300.0,57.2178,57.2497,57.2114,57.2305,67300.0
2015-05-04 11:25:00,89.53,89.55,89.42,89.52,93200.0,57.2305,57.2433,57.1602,57.2242,93200.0
2015-05-04 11:30:00,89.51,89.52,89.39,89.46,83900.0,57.2178,57.2242,57.1411,57.1858,83900.0
2015-05-04 11:35:00,89.47,89.49,89.43,89.45,47100.0,57.1922,57.205,57.1666,57.1794,47100.0
2015-05-04 11:40:00,89.46,89.47,89.41,89.46,64900.0,57.1858,57.1922,57.1538,57.1858,64900.0
2015-05-04 11:45:00,89.45,89.48,89.44,89.45,51700.0,57.1794,57.1986,57.173,57.1794,51700.0
2015-05-04 11:50:00,89.46,89.52,89.44,89.5,76600.0,57.1858,57.2242,57.173,57.2114,76600.0
2015-05-04 11:55:00,89.5,89.56,89.49,89.55,45000.0,57.2114,57.2497,57.205,57.2433,45000.0
2015-05-04 12:00:00,89.54,89.56,89.48,89.5,75000.0,57.2369,57.2497,57.1986,57.2114,75000.0
2015-05-04 12:05:00,89.49,89.49,89.38,89.39,85400.0,57.205,57.205,57.1347,57.1411,85400.0
2015-05-04 12:10:00,89.38,89.39,89.16,89.29,153600.0,57.1347,57.1411,56.994,57.0771,153600.0
2015-05-04 12:15:00,89.3,89.37,89.24,89.36,56900.0,57.0835,57.1283,57.0452,57.1219,56900.0
2015-05-04 12:20:00,89.34,89.39,89.25,89.25,63900.0,57.1091,57.1411,57.0516,57.0516,63900.0
2015-05-04 12:25:00,89.24,89.29,89.19,89.27,73900.0,57.0452,57.0771,57.0132,57.0643,73900.0
2015-05-04 12:30:00,89.27,89.34,89.18,89.23,71200.0,57.0643,57.1091,57.0068,57.0388,71200.0
2015-05-04 12:35:00,89.24,89.28,89.18,89.22,52000.0,57.0452,57.0707,57.0068,57.0324,52000.0
2015-05-04 12:40:00,89.22,89.3,89.2,89.26,65400.0,57.0324,57.0835,57.0196,57.058,65400.0
2015-05-04 12:45:00,89.26,89.32,89.25,89.3,71500.0,57.058,57.0963,57.0516,57.0835,71500.0
2015-05-04 12:50:00,89.29,89.32,89.26,89.29,58300.0,57.0771,57.0963,57.058,57.0771,58300.0
2015-05-04 12:55:00,89.29,89.31,89.21,89.22,45200.0,57.0771,57.0899,57.026,57.0324,45200.0
2015-05-04 13:00:00,89.21,89.24,89.18,89.24,59900.0,57.026,57.0452,57.0068,57.0452,59900.0
2015-05-04 13:05:00,89.23,89.29,89.19,89.29,55700.0,57.0388,57.0771,57.0132,57.0771,55700.0
2015-05-04 13:10:00,89.29,89.34,89.24,89.32,50500.0,57.0771,57.1091,57.0452,57.0963,50500.0
2015-05-04 13:15:00,89.33,89.33,89.25,89.26,53800.0,57.1027,57.1027,57.0516,57.058,53800.0
2015-05-04 13:20:00,89.26,89.28,89.2,89.28,85400.0,57.058,57.0707,57.0196,57.0707,85400.0
2015-05-04 13:25:00,89.28,89.34,89.24,89.28,55000.0,57.0707,57.1091,57.0452,57.0707,55000.0
2015-05-04 13:30:00,89.29,89.35,89.27,89.29,68300.0,57.0771,57.1155,57.0643,57.0771,68300.0
2015-05-04 13:35:00,89.29,89.38,89.27,89.38,79200.0,57.0771,57.1347,57.0643,57.1347,79200.0
2015-05-04 13:40:00,89.36,89.39,89.32,89.38,67300.0,57.1219,57.1411,57.0963,57.1347,67300.0
2015-05-04 13:45:00,89.37,89.4,89.34,89.4,59500.0,57.1283,57.1474,57.1091,57.1474,59500.0
2015-05-04 13:50:00,89.39,89.42,89.31,89.32,60900.0,57.1411,57.1602,57.0899,57.0963,60900.0
2015-05-04 13:55:00,89.33,89.37,89.29,89.31,81800.0,57.1027,57.1283,57.0771,57.0899,81800.0
2015-05-04 14:00:00,89.31,89.39,89.3,89.33,57400.0,57.0899,57.1411,57.0835,57.1027,57400.0
2015-05-04 14:05:00,89.34,89.35,89.29,89.29,59300.0,57.1091,57.1155,57.0771,57.0771,59300.0
2015-05-04 14:10:00,89.3,89.35,89.27,89.27,52300.0,57.0835,57.1155,57.0643,57.0643,52300.0
2015-05-04 14:15:00,89.28,89.31,89.24,89.31,56200.0,57.0707,57.0899,57.0452,57.0899,56200.0
2015-05-04 14:20:00,89.31,89.34,89.3,89.31,59500.0,57.0899,57.1091,57.0835,57.0899,59500.0
2015-05-04 14:25:00,89.32,89.32,89.23,89.24,60900.0,57.0963,57.0963,57.0388,57.0452,60900.0
2015-05-04 14:30:00,89.24,89.24,89.16,89.16,56600.0,57.0452,57.0452,56.994,56.994,56600.0
2015-05-04 14:35:00,89.17,89.17,89.14,89.16,80900.0,57.0004,57.0004,56.9812,56.994,80900.0
2015-05-04 14:40:00,89.16,89.19,89.13,89.14,68600.0,56.994,57.0132,56.9749,56.9812,68600.0
2015-05-04 14:45:00,89.13,89.14,89.09,89.1,71100.0,56.9749,56.9812,56.9493,56.9557,71100.0
2015-05-04 14:50:00,89.09,89.1,89.02,89.03,78100.0,56.9493,56.9557,56.9045,56.9109,78100.0
2015-05-04 14:55:00,89.03,89.05,89.0,89.03,84600.0,56.9109,56.9237,56.8918,56.9109,84600.0
2015-05-04 15:00:00,89.02,89.08,89.0,89.08,72300.0,56.9045,56.9429,56.8918,56.9429,72300.0
2015-05-04 15:05:00,89.08,89.19,89.06,89.18,114200.0,56.9429,57.0132,56.9301,57.0068,114200.0
2015-05-04 15:10:00,89.17,89.25,89.15,89.23,113300.0,57.0004,57.0516,56.9876,57.0388,113300.0
2015-05-04 15:15:00,89.22,89.25,89.17,89.23,116800.0,57.0324,57.0516,57.0004,57.0388,116800.0
2015-05-04 15:20:00,89.23,89.26,89.18,89.19,96800.0,57.0388,57.058,57.0068,57.0132,96800.0
2015-05-04 15:25:00,89.18,89.19,89.13,89.14,91100.0,57.0068,57.0132,56.9749,56.9812,91100.0
2015-05-04 15:30:00,89.13,89.18,89.09,89.13,131200.0,56.9749,57.0068,56.9493,56.9749,131200.0
2015-05-04 15:35:00,89.13,89.18,89.1,89.13,163100.0,56.9749,57.0068,56.9557,56.9749,163100.0
2015-05-04 15:40:00,89.14,89.14,89.07,89.11,142900.0,56.9812,56.9812,56.9365,56.9621,142900.0
2015-05-04 15:45:00,89.11,89.11,89.0,89.03,181800.0,56.9621,56.9621,56.8918,56.9109,181800.0
2015-05-04 15:50:00,89.04,89.05,88.95,88.97,242300.0,56.9173,56.9237,56.8598,56.8726,242300.0
2015-05-04 15:55:00,88.97,89.12,88.96,89.09,500500.0,56.8726,56.9685,56.8662,56.9493,500500.0
2015-05-05 09:30:00,89.97,89.97,89.77,89.89,474900.0,57.5118,57.5118,57.384,57.4607,474900.0
2015-05-05 09:35:00,89.89,89.99,89.88,89.95,177100.0,57.4607,57.5246,57.4543,57.499,177100.0
2015-05-05 09:40:00,89.96,90.09,89.92,90.02,351500.0,57.5054,57.5885,57.4798,57.5438,351500.0
2015-05-05 09:45:00,90.02,90.06,89.74,89.95,260600.0,57.5438,57.5693,57.3648,57.499,260600.0
2015-05-05 09:50:00,89.95,90.0,89.85,90.0,152900.0,57.499,57.531,57.4351,57.531,152900.0
2015-05-05 09:55:00,90.0,90.0,89.88,89.95,117600.0,57.531,57.531,57.4543,57.499,117600.0
2015-05-05 10:00:00,89.96,89.96,89.77,89.77,154300.0,57.5054,57.5054,57.384,57.384,154300.0
2015-05-05 10:05:00,89.77,89.8,89.65,89.7,245600.0,57.384,57.4031,57.3073,57.3392,245600.0
2015-05-05 10:10:00,89.7,89.8,89.68,89.77,164800.0,57.3392,57.4031,57.3264,57.384,164800.0
2015-05-05 10:15:00,89.78,89.79,89.67,89.75,104700.0,57.3904,57.3967,57.32,57.3712,104700.0
2015-05-05 10:20:00,89.74,89.87,89.71,89.85,129400.0,57.3648,57.4479,57.3456,57.4351,129400.0
2015-05-05 10:25:00,89.86,89.9,89.8,89.85,140900.0,57.4415,57.4671,57.4031,57.4351,140900.0
2015-05-05 10:30:00,89.85,89.98,89.82,89.92,172600.0,57.4351,57.5182,57.4159,57.4798,172600.0
2015-05-05 10:35:00,89.92,89.99,89.87,89.93,68100.0,57.4798,57.5246,57.4479,57.4862,68100.0
2015-05-05 10:40:00,89.92,89.97,89.9,89.95,82400.0,57.4798,57.5118,57.4671,57.499,82400.0
2015-05-05 10:45:00,89.95,90.0,89.95,89.99,91600.0,57.499,57.531,57.499,57.5246,91600.0
2015-05-05 10:50:00,89.99,90.03,89.93,89.95,149900.0,57.5246,57.5502,57.4862,57.499,149900.0
2015-05-05 10:55:00,89.96,90.0,89.9,89.92,107400.0,57.5054,57.531,57.4671,57.4798,107400.0
2015-05-05 11:00:00,89.91,89.95,89.81,89.81,178300.0,57.4735,57.499,57.4095,57.4095,178300.0
2015-05-05 11:05:00,89.82,89.82,89.7,89.75,126200.0,57.4159,57.4159,57.3392,57.3712,126200.0
2015-05-05 11:10:00,89.75,89.8,89.73,89.75,120500.0,57.3712,57.4031,57.3584,57.3712,120500.0
2015-05-05 11:15:00,89.75,89.76,89.64,89.66,152600.0,57.3712,57.3776,57.3009,57.3136,152600.0
2015-05-05 11:20:00,89.67,89.68,89.5,89.52,115200.0,57.32,57.3264,57.2114,57.2242,115200.0
2015-05-05 11:25:00,89.51,89.56,89.49,89.5,102500.0,57.2178,57.2497,57.205,57.2114,102500.0
2015-05-05 11:30:00,89.49,89.5,89.38,89.45,127900.0,57.205,57.2114,57.1347,57.1794,127900.0
2015-05-05 11:35:00,89.43,89.48,89.4,89.47,74000.0,57.1666,57.1986,57.1474,57.1922,74000.0
2015-05-05 11:40:00,89.47,89.48,89.38,89.42,63100.0,57.1922,57.1986,57.1347,57.1602,63100.0
2015-05-05 11:45:00,89.41,89.52,89.39,89.49,103700.0,57.1538,57.2242,57.1411,57.205,103700.0
2015-05-05 11:50:00,89.48,89.57,89.47,89.48,165500.0,57.1986,57.2561,57.1922,57.1986,165500.0
2015-05-05 11:55:00,89.49,89.53,89.42,89.52,63100.0,57.205,57.2305,57.1602,57.2242,63100.0
2015-05-05 12:00:00,89.52,89.57,89.47,89.47,59400.0,57.2242,57.2561,57.1922,57.1922,59400.0
2015-05-05 12:05:00,89.48,89.49,89.41,89.46,58700.0,57.1986,57.205,57.1538,57.1858,58700.0
2015-05-05 12:10:00,89.45,89.48,89.4,89.41,36200.0,57.1794,57.1986,57.1474,57.1538,36200.0
2015-05-05 12:15:00,89.41,89.43,89.38,89.42,76900.0,57.1538,57.1666,57.1347,57.1602,76900.0
2015-05-05 12:20:00,89.43,89.44,89.36,89.4,67600.0,57.1666,57.173,57.1219,57.1474,67600.0
2015-05-05 12:25:00,89.4,89.41,89.33,89.39,58200.0,57.1474,57.1538,57.1027,57.1411,58200.0
2015-05-05 12:30:00,89.4,89.43,89.35,89.35,57000.0,57.1474,57.1666,57.1155,57.1155,57000.0
2015-05-05 12:35:00,89.36,89.37,89.31,89.31,63200.0,57.1219,57.1283,57.0899,57.0899,63200.0
2015-05-05 12:40:00,89.31,89.36,89.29,89.3,69200.0,57.0899,57.1219,57.0771,57.0835,69200.0
2015-05-05 12:45:00,89.29,89.37,89.28,89.36,38600.0,57.0771,57.1283,57.0707,57.1219,38600.0
2015-05-05 12:50:00,89.35,89.36,89.16,89.17,91900.0,57.1155,57.1219,56.994,57.0004,91900.0
2015-05-05 12:55:00,89.18,89.21,89.11,89.13,52500.0,57.0068,57.026,56.9621,56.9749,52500.0
2015-05-05 13:00:00,89.13,89.18,89.11,89.12,76800.0,56.9749,57.0068,56.9621,56.9685,76800.0
2015-05-05 13:05:00,89.11,89.12,89.04,89.05,58100.0,56.9621,56.9685,56.9173,56.9237,58100.0
2015-05-05 13:10:00,89.04,89.11,89.01,89.07,131300.0,56.9173,56.9621,56.8981,56.9365,131300.0
2015-05-05 13:15:00,89.07,89.13,89.04,89.13,70800.0,56.9365,56.9749,56.9173,56.9749,70800.0
2015-05-05 13:20:00,89.14,89.15,89.04,89.07,68700.0,56.9812,56.9876,56.9173,56.9365,68700.0
2015-05-05 13:25:00,89.07,89.21,89.06,89.21,66600.0,56.9365,57.026,56.9301,57.026,66600.0
2015-05-05 13:30:00,89.2,89.21,89.14,89.2,51600.0,57.0196,57.026,56.9812,57.0196,51600.0
2015-05-05 13:35:00,89.2,89.25,89.19,89.21,66900.0,57.0196,57.0516,57.0132,57.026,66900.0
2015-05-05 13:40:00,89.2,89.23,89.16,89.19,147600.0,57.0196,57.0388,56.994,57.0132,147600.0
2015-05-05 13:45:00,89.19,89.21,89.13,89.14,61000.0,57.0132,57.026,56.9749,56.9812,61000.0
2015-05-05 13:50:00,89.15,89.2,89.02,89.07,70300.0,56.9876,57.0196,56.9045,56.9365,70300.0
2015-05-05 13:55:00,89.06,89.11,89.01,89.09,104900.0,56.9301,56.9621,56.8981,56.9493,104900.0
2015-05-05 14:00:00,89.08,89.11,89.02,89.05,73600.0,56.9429,56.9621,56.9045,56.9237,73600.0
2015-05-05 14:05:00,89.05,89.11,89.02,89.06,67400.0,56.9237,56.9621,56.9045,56.9301,67400.0
2015-05-05 14:10:00,89.05,89.09,89.05,89.08,52500.0,56.9237,56.9493,56.9237,56.9429,52500.0
2015-05-05 14:15:00,89.07,89.14,89.05,89.11,57600.0,56.9365,56.9812,56.9237,56.9621,57600.0
2015-05-05 14:20:00,89.11,89.14,89.0,89.03,70500.0,56.9621,56.9812,56.8918,56.9109,70500.0
2015-05-05 14:25:00,89.02,89.02,88.88,88.91,102800.0,56.9045,56.9045,56.815,56.8342,102800.0
2015-05-05 14:30:00,88.91,88.94,88.87,88.94,52800.0,56.8342,56.8534,56.8087,56.8534,52800.0
2015-05-05 14:35:00,88.95,89.02,88.89,88.9,85800.0,56.8598,56.9045,56.8214,56.8278,85800.0
2015-05-05 14:40:00,88.91,88.93,88.82,88.82,88400.0,56.8342,56.847,56.7767,56.7767,88400.0
2015-05-05 14:45:00,88.83,88.9,88.7,88.7,178900.0,56.7831,56.8278,56.7,56.7,178900.0
2015-05-05 14:50:00,88.7,88.7,88.61,88.62,102800.0,56.7,56.7,56.6425,56.6488,102800.0
2015-05-05 14:55:00,88.62,88.66,88.56,88.61,151900.0,56.6488,56.6744,56.6105,56.6425,151900.0
2015-05-05 15:00:00,88.6,88.68,88.58,88.65,106200.0,56.6361,56.6872,56.6233,56.668,106200.0
2015-05-05 15:05:00,88.65,88.68,88.53,88.54,99700.0,56.668,56.6872,56.5913,56.5977,99700.0
2015-05-05 15:10:00,88.54,88.67,88.52,88.67,139400.0,56.5977,56.6808,56.5849,56.6808,139400.0
2015-05-05 15:15:00,88.66,88.71,88.61,88.65,107300.0,56.6744,56.7064,56.6425,56.668,107300.0
2015-05-05 15:20:00,88.65,88.66,88.56,88.63,122300.0,56.668,56.6744,56.6105,56.6552,122300.0
2015-05-05 15:25:00,88.64,88.82,88.62,88.8,112300.0,56.6616,56.7767,56.6488,56.7639,112300.0
2015-05-05 15:30:00,88.8,88.83,88.74,88.82,122800.0,56.7639,56.7831,56.7256,56.7767,122800.0
2015-05-05 15:35:00,88.82,88.94,88.8,88.87,150700.0,56.7767,56.8534,56.7639,56.8087,150700.0
2015-05-05 15:40:00,88.87,88.87,88.78,88.8,167500.0,56.8087,56.8087,56.7511,56.7639,167500.0
2015-05-05 15:45:00,88.78,88.8,88.72,88.74,189900.0,56.7511,56.7639,56.7128,56.7256,189900.0
2015-05-05 15:50:00,88.74,88.75,88.66,88.69,187900.0,56.7256,56.7319,56.6744,56.6936,187900.0
2015-05-05 15:55:00,88.68,88.73,88.58,88.62,579900.0,56.6872,56.7192,56.6233,56.6488,579900.0
2015-05-06 09:30:00,89.65,89.96,89.52,89.64,383800.0,57.3073,57.5054,57.2242,57.3009,383800.0
2015-05-06 09:35:00,89.65,89.65,89.17,89.21,113300.0,57.3073,57.3073,57.0004,57.026,113300.0
2015-05-06 09:40:00,89.21,89.32,89.02,89.09,143500.0,57.026,57.0963,56.9045,56.9493,143500.0
2015-05-06 09:45:00,89.08,89.19,88.91,88.95,165100.0,56.9429,57.0132,56.8342,56.8598,165100.0
2015-05-06 09:50:00,88.93,89.04,88.8,88.82,162100.0,56.847,56.9173,56.7639,56.7767,162100.0
2015-05-06 09:55:00,88.81,89.09,88.76,89.02,121800.0,56.7703,56.9493,56.7383,56.9045,121800.0
2015-05-06 10:00:00,89.04,89.1,88.97,89.1,129800.0,56.9173,56.9557,56.8726,56.9557,129800.0
2015-05-06 10:05:00,89.08,89.16,88.77,88.86,148600.0,56.9429,56.994,56.7447,56.8023,148600.0
2015-05-06 10:10:00,88.84,88.84,88.68,88.76,95200.0,56.7895,56.7895,56.6872,56.7383,95200.0
2015-05-06 10:15:00,88.77,88.85,88.68,88.82,138900.0,56.7447,56.7959,56.6872,56.7767,138900.0
2015-05-06 10:20:00,88.82,88.9,88.68,88.71,170500.0,56.7767,56.8278,56.6872,56.7064,170500.0
2015-05-06 10:25:00,88.71,88.92,88.63,88.86,87300.0,56.7064,56.8406,56.6552,56.8023,87300.0
2015-05-06 10:30:00,88.88,89.04,88.86,88.92,193700.0,56.815,56.9173,56.8023,56.8406,193700.0
2015-05-06 10:35:00,88.92,89.05,88.9,89.01,119700.0,56.8406,56.9237,56.8278,56.8981,119700.0
2015-05-06 10:40:00,89.02,89.16,88.96,89.13,113800.0,56.9045,56.994,56.8662,56.9749,113800.0
2015-05-06 10:45:00,89.13,89.33,89.12,89.3,115700.0,56.9749,57.1027,56.9685,57.0835,115700.0
2015-05-06 10:50:00,89.31,89.34,89.23,89.27,82800.0,57.0899,57.1091,57.0388,57.0643,82800.0
2015-05-06 10:55:00,89.27,89.27,89.03,89.06,92200.0,57.0643,57.0643,56.9109,56.9301,92200.0
2015-05-06 11:00:00,89.06,89.06,88.91,88.93,82600.0,56.9301,56.9301,56.8342,56.847,82600.0
2015-05-06 11:05:00,88.92,89.02,88.88,88.95,71700.0,56.8406,56.9045,56.815,56.8598,71700.0
2015-05-06 11:10:00,88.96,89.0,88.88,88.89,110000.0,56.8662,56.8918,56.815,56.8214,110000.0
2015-05-06 11:15:00,88.89,89.02,88.87,88.94,65600.0,56.8214,56.9045,56.8087,56.8534,65600.0
2015-05-06 11:20:00,88.94,88.94,88.73,88.78,114600.0,56.8534,56.8534,56.7192,56.7511,114600.0
2015-05-06 11:25:00,88.78,88.82,88.69,88.7,101600.0,56.7511,56.7767,56.6936,56.7,101600.0
2015-05-06 11:30:00,88.7,88.73,88.57,88.61,132600.0,56.7,56.7192,56.6169,56.6425,132600.0
2015-05-06 11:35:00,88.61,88.68,88.59,88.67,121400.0,56.6425,56.6872,56.6297,56.6808,121400.0
2015-05-06 11:40:00,88.67,88.77,88.66,88.76,103300.0,56.6808,56.7447,56.6744,56.7383,103300.0
2015-05-06 11:45:00,88.75,88.79,88.71,88.75,68400.0,56.7319,56.7575,56.7064,56.7319,68400.0
2015-05-06 11:50:00,88.75,88.79,88.63,88.68,105900.0,56.7319,56.7575,56.6552,56.6872,105900.0
2015-05-06 11:55:00,88.68,88.7,88.56,88.6,125400.0,56.6872,56.7,56.6105,56.6361,125400.0
2015-05-06 12:00:00,88.61,88.62,88.51,88.55,78700.0,56.6425,56.6488,56.5785,56.6041,78700.0
2015-05-06 12:05:00,88.55,88.58,88.5,88.55,178700.0,56.6041,56.6233,56.5721,56.6041,178700.0
2015-05-06 12:10:00,88.55,88.6,88.51,88.55,108200.0,56.6041,56.6361,56.5785,56.6041,108200.0
2015-05-06 12:15:00,88.55,88.57,88.47,88.5,87300.0,56.6041,56.6169,56.553,56.5721,87300.0
2015-05-06 12:20:00,88.5,88.5,88.46,88.48,55700.0,56.5721,56.5721,56.5466,56.5594,55700.0
2015-05-06 12:25:00,88.49,88.5,88.35,88.36,122900.0,56.5657,56.5721,56.4763,56.4826,122900.0
2015-05-06 12:30:00,88.37,88.41,88.29,88.41,88100.0,56.489,56.5146,56.4379,56.5146,88100.0
2015-05-06 12:35:00,88.41,88.45,88.36,88.45,62400.0,56.5146,56.5402,56.4826,56.5402,62400.0
2015-05-06 12:40:00,88.45,88.48,88.35,88.36,60100.0,56.5402,56.5594,56.4763,56.4826,60100.0
2015-05-06 12:45:00,88.35,88.5,88.35,88.49,65300.0,56.4763,56.5721,56.4763,56.5657,65300.0
2015-05-06 12:50:00,88.49,88.5,88.33,88.33,73900.0,56.5657,56.5721,56.4635,56.4635,73900.0
2015-05-06 12:55:00,88.32,88.41,88.32,88.34,46000.0,56.4571,56.5146,56.4571,56.4699,46000.0
2015-05-06 13:00:00,88.34,88.38,88.3,88.32,65800.0,56.4699,56.4954,56.4443,56.4571,65800.0
2015-05-06 13:05:00,88.32,88.39,88.3,88.37,66800.0,56.4571,56.5018,56.4443,56.489,66800.0
2015-05-06 13:10:00,88.36,88.55,88.36,88.54,95100.0,56.4826,56.6041,56.4826,56.5977,95100.0
2015-05-06 13:15:00,88.54,88.57,88.51,88.55,53500.0,56.5977,56.6169,56.5785,56.6041,53500.0
2015-05-06 13:20:00,88.55,88.56,88.5,88.52,74300.0,56.6041,56.6105,56.5721,56.5849,74300.0
2015-05-06 13:25:00,88.52,88.54,88.44,88.45,53900.0,56.5849,56.5977,56.5338,56.5402,53900.0
2015-05-06 13:30:00,88.45,88.47,88.33,88.39,87000.0,56.5402,56.553,56.4635,56.5018,87000.0
2015-05-06 13:35:00,88.39,88.5,88.33,88.49,82900.0,56.5018,56.5721,56.4635,56.5657,82900.0
2015-05-06 13:40:00,88.49,88.54,88.45,88.47,94900.0,56.5657,56.5977,56.5402,56.553,94900.0
2015-05-06 13:45:00,88.46,88.47,88.33,88.36,88700.0,56.5466,56.553,56.4635,56.4826,88700.0
2015-05-06 13:50:00,88.35,88.39,88.31,88.34,105100.0,56.4763,56.5018,56.4507,56.4699,105100.0
2015-05-06 13:55:00,88.34,88.47,88.34,88.41,59200.0,56.4699,56.553,56.4699,56.5146,59200.0
2015-05-06 14:00:00,88.43,88.45,88.4,88.43,79400.0,56.5274,56.5402,56.5082,56.5274,79400.0
2015-05-06 14:05:00,88.44,88.49,88.43,88.46,57400.0,56.5338,56.5657,56.5274,56.5466,57400.0
2015-05-06 14:10:00,88.47,88.48,88.36,88.43,82900.0,56.553,56.5594,56.4826,56.5274,82900.0
2015-05-06 14:15:00,88.44,88.5,88.41,88.48,50000.0,56.5338,56.5721,56.5146,56.5594,50000.0
2015-05-06 14:20:00,88.48,88.5,88.42,88.43,47500.0,56.5594,56.5721,56.521,56.5274,47500.0
2015-05-06 14:25:00,88.43,88.47,88.36,88.45,102300.0,56.5274,56.553,56.4826,56.5402,102300.0
2015-05-06 14:30:00,88.45,88.46,88.26,88.26,90000.0,56.5402,56.5466,56.4187,56.4187,90000.0
2015-05-06 14:35:00,88.26,88.27,88.1,88.12,141100.0,56.4187,56.4251,56.3164,56.3292,141100.0
2015-05-06 14:40:00,88.12,88.12,88.0,88.05,136500.0,56.3292,56.3292,56.2525,56.2845,136500.0
2015-05-06 14:45:00,88.05,88.11,88.02,88.08,74800.0,56.2845,56.3228,56.2653,56.3037,74800.0
2015-05-06 14:50:00,88.08,88.15,88.06,88.07,98700.0,56.3037,56.3484,56.2909,56.2973,98700.0
2015-05-06 14:55:00,88.07,88.15,88.03,88.11,139800.0,56.2973,56.3484,56.2717,56.3228,139800.0
2015-05-06 15:00:00,88.11,88.14,88.01,88.02,107600.0,56.3228,56.342,56.2589,56.2653,107600.0
2015-05-06 15:05:00,88.03,88.05,88.0,88.03,139100.0,56.2717,56.2845,56.2525,56.2717,139100.0
2015-05-06 15:10:00,88.02,88.03,87.97,88.01,150700.0,56.2653,56.2717,56.2333,56.2589,150700.0
2015-05-06 15:15:00,88.02,88.06,87.88,87.89,144800.0,56.2653,56.2909,56.1758,56.1822,144800.0
2015-05-06 15:20:00,87.88,88.02,87.88,87.99,125200.0,56.1758,56.2653,56.1758,56.2461,125200.0
2015-05-06 15:25:00,87.99,88.04,87.94,88.01,99500.0,56.2461,56.2781,56.2142,56.2589,99500.0
2015-05-06 15:30:00,88.01,88.06,87.8,87.81,275000.0,56.2589,56.2909,56.1247,56.1311,275000.0
2015-05-06 15:35:00,87.81,87.99,87.79,87.96,304200.0,56.1311,56.2461,56.1183,56.227,304200.0
2015-05-06 15:40:00,87.95,88.0,87.81,87.82,139600.0,56.2206,56.2525,56.1311,56.1375,139600.0
2015-05-06 15:45:00,87.83,88.01,87.82,87.97,159200.0,56.1439,56.2589,56.1375,56.2333,159200.0
2015-05-06 15:50:00,87.97,88.05,87.96,88.0,190300.0,56.2333,56.2845,56.227,56.2525,190300.0
2015-05-06 15:55:00,88.0,88.22,88.0,88.22,419800.0,56.2525,56.3932,56.2525,56.3932,419800.0
2015-05-07 09:30:00,88.0,88.1,87.6,87.7,304400.0,56.2525,56.3164,55.9968,56.0608,304400.0
2015-05-07 09:35:00,87.69,87.83,87.47,87.48,192200.0,56.0544,56.1439,55.9137,55.9201,192200.0
2015-05-07 09:40:00,87.47,87.62,87.06,87.51,290100.0,55.9137,56.0096,55.6516,55.9393,290100.0
2015-05-07 09:45:00,87.51,87.55,87.29,87.51,159100.0,55.9393,55.9649,55.7987,55.9393,159100.0
2015-05-07 09:50:00,87.5,87.52,87.14,87.14,146700.0,55.9329,55.9457,55.7028,55.7028,146700.0
2015-05-07 09:55:00,87.14,87.18,86.97,86.97,242000.0,55.7028,55.7284,55.5941,55.5941,242000.0
2015-05-07 10:00:00,86.98,87.17,86.92,87.08,207800.0,55.6005,55.722,55.5622,55.6644,207800.0
2015-05-07 10:05:00,87.07,87.55,87.04,87.32,198700.0,55.658,55.9649,55.6389,55.8178,198700.0
2015-05-07 10:10:00,87.32,87.32,87.1,87.16,149900.0,55.8178,55.8178,55.6772,55.7156,149900.0
2015-05-07 10:15:00,87.18,87.21,87.12,87.17,79600.0,55.7284,55.7475,55.69,55.722,79600.0
2015-05-07 10:20:00,87.17,87.36,87.17,87.32,63200.0,55.722,55.8434,55.722,55.8178,63200.0
2015-05-07 10:25:00,87.32,87.39,87.22,87.25,107900.0,55.8178,55.8626,55.7539,55.7731,107900.0
2015-05-07 10:30:00,87.24,87.25,87.15,87.19,100200.0,55.7667,55.7731,55.7092,55.7347,100200.0
2015-05-07 10:35:00,87.18,87.26,87.11,87.26,185700.0,55.7284,55.7795,55.6836,55.7795,185700.0
2015-05-07 10:40:00,87.26,87.46,87.26,87.45,127600.0,55.7795,55.9073,55.7795,55.9009,127600.0
2015-05-07 10:45:00,87.45,87.47,87.35,87.37,98700.0,55.9009,55.9137,55.837,55.8498,98700.0
2015-05-07 10:50:00,87.37,87.5,87.33,87.47,84400.0,55.8498,55.9329,55.8242,55.9137,84400.0
2015-05-07 10:55:00,87.47,87.5,87.44,87.45,69700.0,55.9137,55.9329,55.8946,55.9009,69700.0
2015-05-07 11:00:00,87.45,87.51,87.41,87.42,128100.0,55.9009,55.9393,55.8754,55.8818,128100.0
2015-05-07 11:05:00,87.42,87.5,87.39,87.47,87900.0,55.8818,55.9329,55.8626,55.9137,87900.0
2015-05-07 11:10:00,87.47,87.61,87.47,87.61,99300.0,55.9137,56.0032,55.9137,56.0032,99300.0
2015-05-07 11:15:00,87.61,87.83,87.6,87.82,80300.0,56.0032,56.1439,55.9968,56.1375,80300.0
2015-05-07 11:20:00,87.83,87.94,87.8,87.91,117700.0,56.1439,56.2142,56.1247,56.195,117700.0
2015-05-07 11:25:00,87.91,88.0,87.83,87.89,149600.0,56.195,56.2525,56.1439,56.1822,149600.0
2015-05-07 11:30:00,87.88,87.88,87.77,87.79,86000.0,56.1758,56.1758,56.1055,56.1183,86000.0
2015-05-07 11:35:00,87.8,87.82,87.62,87.62,120300.0,56.1247,56.1375,56.0096,56.0096,120300.0
2015-05-07 11:40:00,87.62,87.71,87.6,87.63,91600.0,56.0096,56.0671,55.9968,56.016,91600.0
2015-05-07 11:45:00,87.64,87.68,87.59,87.61,69300.0,56.0224,56.048,55.9904,56.0032,69300.0
2015-05-07 11:50:00,87.61,87.62,87.53,87.53,61900.0,56.0032,56.0096,55.9521,55.9521,61900.0
2015-05-07 11:55:00,87.53,87.61,87.52,87.57,77200.0,55.9521,56.0032,55.9457,55.9777,77200.0
2015-05-07 12:00:00,87.57,87.74,87.55,87.73,71500.0,55.9777,56.0863,55.9649,56.0799,71500.0
2015-05-07 12:05:00,87.72,87.82,87.71,87.8,68000.0,56.0735,56.1375,56.0671,56.1247,68000.0
2015-05-07 12:10:00,87.8,87.84,87.75,87.79,66400.0,56.1247,56.1502,56.0927,56.1183,66400.0
2015-05-07 12:15:00,87.8,87.95,87.75,87.95,80000.0,56.1247,56.2206,56.0927,56.2206,80000.0
2015-05-07 12:20:00,87.96,87.97,87.85,87.91,87100.0,56.227,56.2333,56.1566,56.195,87100.0
2015-05-07 12:25:00,87.9,87.93,87.77,87.79,64100.0,56.1886,56.2078,56.1055,56.1183,64100.0
2015-05-07 12:30:00,87.79,87.82,87.68,87.72,69600.0,56.1183,56.1375,56.048,56.0735,69600.0
2015-05-07 12:35:00,87.72,87.78,87.67,87.75,98400.0,56.0735,56.1119,56.0416,56.0927,98400.0
2015-05-07 12:40:00,87.76,87.86,87.76,87.83,102500.0,56.0991,56.163,56.0991,56.1439,102500.0
2015-05-07 12:45:00,87.83,87.83,87.7,87.74,64100.0,56.1439,56.1439,56.0608,56.0863,64100.0
2015-05-07 12:50:00,87.75,87.8,87.74,87.77,41100.0,56.0927,56.1247,56.0863,56.1055,41100.0
2015-05-07 12:55:00,87.76,87.79,87.73,87.77,57000.0,56.0991,56.1183,56.0799,56.1055,57000.0
2015-05-07 13:00:00,87.78,87.81,87.69,87.7,65000.0,56.1119,56.1311,56.0544,56.0608,65000.0
2015-05-07 13:05:00,87.71,87.73,87.64,87.72,38500.0,56.0671,56.0799,56.0224,56.0735,38500.0
2015-05-07 13:10:00,87.74,87.76,87.6,87.64,48500.0,56.0863,56.0991,55.9968,56.0224,48500.0
2015-05-07 13:15:00,87.64,87.69,87.61,87.63,59200.0,56.0224,56.0544,56.0032,56.016,59200.0
2015-05-07 13:20:00,87.63,87.64,87.53,87.57,74500.0,56.016,56.0224,55.9521,55.9777,74500.0
2015-05-07 13:25:00,87.57,87.61,87.55,87.59,49100.0,55.9777,56.0032,55.9649,55.9904,49100.0
2015-05-07 13:30:00,87.61,87.72,87.6,87.69,76100.0,56.0032,56.0735,55.9968,56.0544,76100.0
2015-05-07 13:35:00,87.68,87.75,87.66,87.72,33500.0,56.048,56.0927,56.0352,56.0735,33500.0
2015-05-07 13:40:00,87.71,87.72,87.61,87.69,49300.0,56.0671,56.0735,56.0032,56.0544,49300.0
2015-05-07 13:45:00,87.68,87.71,87.62,87.64,42100.0,56.048,56.0671,56.0096,56.0224,42100.0
2015-05-07 13:50:00,87.64,87.7,87.63,87.63,58000.0,56.0224,56.0608,56.016,56.016,58000.0
2015-05-07 13:55:00,87.63,87.68,87.6,87.61,52000.0,56.016,56.048,55.9968,56.0032,52000.0
2015-05-07 14:00:00,87.61,87.7,87.6,87.67,73400.0,56.0032,56.0608,55.9968,56.0416,73400.0
2015-05-07 14:05:00,87.67,87.7,87.6,87.67,64100.0,56.0416,56.0608,55.9968,56.0416,64100.0
2015-05-07 14:10:00,87.67,87.67,87.61,87.63,43000.0,56.0416,56.0416,56.0032,56.016,43000.0
2015-05-07 14:15:00,87.64,87.74,87.64,87.68,70000.0,56.0224,56.0863,56.0224,56.048,70000.0
2015-05-07 14:20:00,87.68,87.75,87.68,87.73,71400.0,56.048,56.0927,56.048,56.0799,71400.0
2015-05-07 14:25:00,87.72,87.77,87.71,87.74,47600.0,56.0735,56.1055,56.0671,56.0863,47600.0
2015-05-07 14:30:00,87.74,87.8,87.71,87.72,81800.0,56.0863,56.1247,56.0671,56.0735,81800.0
2015-05-07 14:35:00,87.72,87.72,87.62,87.64,55700.0,56.0735,56.0735,56.0096,56.0224,55700.0
2015-05-07 14:40:00,87.64,87.67,87.6,87.61,63600.0,56.0224,56.0416,55.9968,56.0032,63600.0
2015-05-07 14:45:00,87.61,87.68,87.59,87.59,66600.0,56.0032,56.048,55.9904,55.9904,66600.0
2015-05-07 14:50:00,87.59,87.65,87.56,87.65,66600.0,55.9904,56.0288,55.9713,56.0288,66600.0
2015-05-07 14:55:00,87.66,87.72,87.62,87.67,90400.0,56.0352,56.0735,56.0096,56.0416,90400.0
2015-05-07 15:00:00,87.67,87.76,87.64,87.75,64900.0,56.0416,56.0991,56.0224,56.0927,64900.0
2015-05-07 15:05:00,87.75,87.76,87.68,87.73,55400.0,56.0927,56.0991,56.048,56.0799,55400.0
2015-05-07 15:10:00,87.73,87.77,87.68,87.71,87600.0,56.0799,56.1055,56.048,56.0671,87600.0
2015-05-07 15:15:00,87.72,87.73,87.6,87.64,90100.0,56.0735,56.0799,55.9968,56.0224,90100.0
2015-05-07 15:20:00,87.64,87.7,87.62,87.66,78100.0,56.0224,56.0608,56.0096,56.0352,78100.0
2015-05-07 15:25:00,87.65,87.69,87.6,87.68,127600.0,56.0288,56.0544,55.9968,56.048,127600.0
2015-05-07 15:30:00,87.69,87.72,87.66,87.7,98900.0,56.0544,56.0735,56.0352,56.0608,98900.0
2015-05-07 15:35:00,87.7,87.74,87.67,87.7,112300.0,56.0608,56.0863,56.0416,56.0608,112300.0
2015-05-07 15:40:00,87.7,87.72,87.57,87.59,108600.0,56.0608,56.0735,55.9777,55.9904,108600.0
2015-05-07 15:45:00,87.59,87.61,87.55,87.6,143200.0,55.9904,56.0032,55.9649,55.9968,143200.0
2015-05-07 15:50:00,87.6,87.6,87.52,87.59,200200.0,55.9968,55.9968,55.9457,55.9904,200200.0
2015-05-07 15:55:00,87.6,87.64,87.55,87.61,411900.0,55.9968,56.0224,55.9649,56.0032,411900.0
2015-05-08 09:30:00,88.47,88.65,88.04,88.15,300700.0,56.553,56.668,56.2781,56.3484,300700.0
2015-05-08 09:35:00,88.11,88.33,87.82,87.85,135700.0,56.3228,56.4635,56.1375,56.1566,135700.0
2015-05-08 09:40:00,87.86,88.19,87.83,88.13,149000.0,56.163,56.374,56.1439,56.3356,149000.0
2015-05-08 09:45:00,88.16,88.31,88.12,88.18,148700.0,56.3548,56.4507,56.3292,56.3676,148700.0
2015-05-08 09:50:00,88.18,88.39,88.17,88.33,151600.0,56.3676,56.5018,56.3612,56.4635,151600.0
2015-05-08 09:55:00,88.34,88.39,88.27,88.3,81100.0,56.4699,56.5018,56.4251,56.4443,81100.0
2015-05-08 10:00:00,88.3,88.33,88.17,88.28,104700.0,56.4443,56.4635,56.3612,56.4315,104700.0
2015-05-08 10:05:00,88.3,88.48,88.28,88.42,83700.0,56.4443,56.5594,56.4315,56.521,83700.0
2015-05-08 10:10:00,88.42,88.45,88.31,88.33,77600.0,56.521,56.5402,56.4507,56.4635,77600.0
2015-05-08 10:15:00,88.33,88.43,88.33,88.39,179200.0,56.4635,56.5274,56.4635,56.5018,179200.0
2015-05-08 10:20:00,88.39,88.5,88.33,88.48,169100.0,56.5018,56.5721,56.4635,56.5594,169100.0
2015-05-08 10:25:00,88.48,88.5,88.25,88.25,149300.0,56.5594,56.5721,56.4123,56.4123,149300.0
2015-05-08 10:30:00,88.27,88.43,88.24,88.35,130000.0,56.4251,56.5274,56.4059,56.4763,130000.0
2015-05-08 10:35:00,88.35,88.39,88.3,88.38,86100.0,56.4763,56.5018,56.4443,56.4954,86100.0
2015-05-08 10:40:00,88.38,88.44,88.34,88.42,106900.0,56.4954,56.5338,56.4699,56.521,106900.0
2015-05-08 10:45:00,88.41,88.55,88.41,88.47,108800.0,56.5146,56.6041,56.5146,56.553,108800.0
2015-05-08 10:50:00,88.48,88.53,88.45,88.5,85000.0,56.5594,56.5913,56.5402,56.5721,85000.0
2015-05-08 10:55:00,88.5,88.57,88.5,88.52,80800.0,56.5721,56.6169,56.5721,56.5849,80800.0
2015-05-08 11:00:00,88.51,88.72,88.48,88.7,130100.0,56.5785,56.7128,56.5594,56.7,130100.0
2015-05-08 11:05:00,88.7,88.84,88.69,88.7,156900.0,56.7,56.7895,56.6936,56.7,156900.0
2015-05-08 11:10:00,88.71,88.75,88.67,88.71,66900.0,56.7064,56.7319,56.6808,56.7064,66900.0
2015-05-08 11:15:00,88.71,88.73,88.66,88.71,128000.0,56.7064,56.7192,56.6744,56.7064,128000.0
2015-05-08 11:20:00,88.71,88.73,88.65,88.67,106900.0,56.7064,56.7192,56.668,56.6808,106900.0
2015-05-08 11:25:00,88.67,88.69,88.61,88.69,79300.0,56.6808,56.6936,56.6425,56.6936,79300.0
2015-05-08 11:30:00,88.69,88.8,88.67,88.78,109600.0,56.6936,56.7639,56.6808,56.7511,109600.0
2015-05-08 11:35:00,88.8,88.86,88.78,88.79,80900.0,56.7639,56.8023,56.7511,56.7575,80900.0
2015-05-08 11:40:00,88.78,88.9,88.78,88.84,107200.0,56.7511,56.8278,56.7511,56.7895,107200.0
2015-05-08 11:45:00,88.85,88.86,88.77,88.83,103300.0,56.7959,56.8023,56.7447,56.7831,103300.0
2015-05-08 11:50:00,88.82,88.91,88.8,88.84,125500.0,56.7767,56.8342,56.7639,56.7895,125500.0
2015-05-08 11:55:00,88.85,88.85,88.77,88.77,105800.0,56.7959,56.7959,56.7447,56.7447,105800.0
2015-05-08 12:00:00,88.78,88.81,88.76,88.81,61300.0,56.7511,56.7703,56.7383,56.7703,61300.0
2015-05-08 12:05:00,88.81,88.84,88.78,88.81,71800.0,56.7703,56.7895,56.7511,56.7703,71800.0
2015-05-08 12:10:00,88.81,88.84,88.72,88.72,84400.0,56.7703,56.7895,56.7128,56.7128,84400.0
2015-05-08 12:15:00,88.72,88.76,88.71,88.71,55500.0,56.7128,56.7383,56.7064,56.7064,55500.0
2015-05-08 12:20:00,88.71,88.76,88.69,88.71,50400.0,56.7064,56.7383,56.6936,56.7064,50400.0
2015-05-08 12:25:00,88.71,88.73,88.64,88.71,99500.0,56.7064,56.7192,56.6616,56.7064,99500.0
2015-05-08 12:30:00,88.72,88.74,88.64,88.69,56200.0,56.7128,56.7256,56.6616,56.6936,56200.0
2015-05-08 12:35:00,88.69,88.71,88.66,88.7,61700.0,56.6936,56.7064,56.6744,56.7,61700.0
2015-05-08 12:40:00,88.71,88.72,88.64,88.66,80900.0,56.7064,56.7128,56.6616,56.6744,80900.0
2015-05-08 12:45:00,88.67,88.7,88.6,88.62,92500.0,56.6808,56.7,56.6361,56.6488,92500.0
2015-05-08 12:50:00,88.62,88.72,88.62,88.65,68000.0,56.6488,56.7128,56.6488,56.668,68000.0
2015-05-08 12:55:00,88.65,88.68,88.57,88.67,78300.0,56.668,56.6872,56.6169,56.6808,78300.0
2015-05-08 13:00:00,88.68,88.78,88.67,88.72,96500.0,56.6872,56.7511,56.6808,56.7128,96500.0
2015-05-08 13:05:00,88.72,88.74,88.69,88.72,69300.0,56.7128,56.7256,56.6936,56.7128,69300.0
2015-05-08 13:10:00,88.72,88.75,88.69,88.71,79200.0,56.7128,56.7319,56.6936,56.7064,79200.0
2015-05-08 13:15:00,88.71,88.79,88.7,88.78,71000.0,56.7064,56.7575,56.7,56.7511,71000.0
2015-05-08 13:20:00,88.79,88.85,88.77,88.83,124500.0,56.7575,56.7959,56.7447,56.7831,124500.0
2015-05-08 13:25:00,88.84,88.84,88.76,88.82,71500.0,56.7895,56.7895,56.7383,56.7767,71500.0
2015-05-08 13:30:00,88.83,88.83,88.79,88.81,61200.0,56.7831,56.7831,56.7575,56.7703,61200.0
2015-05-08 13:35:00,88.81,88.93,88.78,88.93,85000.0,56.7703,56.847,56.7511,56.847,85000.0
2015-05-08 13:40:00,88.93,88.95,88.8,88.83,56600.0,56.847,56.8598,56.7639,56.7831,56600.0
2015-05-08 13:45:00,88.83,88.86,88.82,88.83,83600.0,56.7831,56.8023,56.7767,56.7831,83600.0
2015-05-08 13:50:00,88.83,88.84,88.8,88.83,107800.0,56.7831,56.7895,56.7639,56.7831,107800.0
2015-05-08 13:55:00,88.82,88.85,88.78,88.79,97500.0,56.7767,56.7959,56.7511,56.7575,97500.0
2015-05-08 14:00:00,88.79,88.81,88.76,88.76,111300.0,56.7575,56.7703,56.7383,56.7383,111300.0
2015-05-08 14:05:00,88.76,88.76,88.71,88.75,113800.0,56.7383,56.7383,56.7064,56.7319,113800.0
2015-05-08 14:10:00,88.74,88.76,88.68,88.7,129500.0,56.7256,56.7383,56.6872,56.7,129500.0
2015-05-08 14:15:00,88.71,88.81,88.7,88.78,69400.0,56.7064,56.7703,56.7,56.7511,69400.0
2015-05-08 14:20:00,88.79,88.9,88.78,88.89,71200.0,56.7575,56.8278,56.7511,56.8214,71200.0
2015-05-08 14:25:00,88.9,88.92,88.87,88.91,66300.0,56.8278,56.8406,56.8087,56.8342,66300.0
2015-05-08 14:30:00,88.89,88.9,88.81,88.83,62600.0,56.8214,56.8278,56.7703,56.7831,62600.0
2015-05-08 14:35:00,88.82,88.9,88.82,88.89,58700.0,56.7767,56.8278,56.7767,56.8214,58700.0
2015-05-08 14:40:00,88.89,88.92,88.85,88.88,51000.0,56.8214,56.8406,56.7959,56.815,51000.0
2015-05-08 14:45:00,88.88,88.93,88.88,88.89,91900.0,56.815,56.847,56.815,56.8214,91900.0
2015-05-08 14:50:00,88.89,88.89,88.82,88.82,57400.0,56.8214,56.8214,56.7767,56.7767,57400.0
2015-05-08 14:55:00,88.82,88.88,88.79,88.87,102900.0,56.7767,56.815,56.7575,56.8087,102900.0
2015-05-08 15:00:00,88.88,88.92,88.84,88.92,69600.0,56.815,56.8406,56.7895,56.8406,69600.0
2015-05-08 15:05:00,88.93,88.98,88.9,88.97,122700.0,56.847,56.879,56.8278,56.8726,122700.0
2015-05-08 15:10:00,88.97,88.99,88.93,88.94,86900.0,56.8726,56.8854,56.847,56.8534,86900.0
2015-05-08 15:15:00,88.95,89.0,88.93,88.96,109800.0,56.8598,56.8918,56.847,56.8662,109800.0
2015-05-08 15:20:00,88.97,89.06,88.95,89.04,160200.0,56.8726,56.9301,56.8598,56.9173,160200.0
2015-05-08 15:25:00,89.04,89.07,89.0,89.03,106700.0,56.9173,56.9365,56.8918,56.9109,106700.0
2015-05-08 15:30:00,89.03,89.07,89.01,89.06,152300.0,56.9109,56.9365,56.8981,56.9301,152300.0
2015-05-08 15:35:00,89.06,89.06,88.92,88.93,176300.0,56.9301,56.9301,56.8406,56.847,176300.0
2015-05-08 15:40:00,88.93,89.03,88.92,89.02,150000.0,56.847,56.9109,56.8406,56.9045,150000.0
2015-05-08 15:45:00,89.02,89.04,89.0,89.02,223100.0,56.9045,56.9173,56.8918,56.9045,223100.0
2015-05-08 15:50:00,89.02,89.04,89.0,89.02,228100.0,56.9045,56.9173,56.8918,56.9045,228100.0
2015-05-08 15:55:00,89.03,89.06,88.98,88.99,561200.0,56.9109,56.9301,56.879,56.8854,561200.0
2015-05-11 09:30:00,88.53,88.57,87.93,88.06,289500.0,57.0674,57.0932,56.6806,56.7644,289500.0
2015-05-11 09:35:00,88.05,88.15,87.8,87.9,152500.0,56.758,56.8224,56.5968,56.6613,152500.0
2015-05-11 09:40:00,87.9,87.98,87.71,87.72,125500.0,56.6613,56.7128,56.5388,56.5452,125500.0
2015-05-11 09:45:00,87.73,87.79,87.66,87.69,187200.0,56.5517,56.5904,56.5066,56.5259,187200.0
2015-05-11 09:50:00,87.7,87.78,87.66,87.73,90300.0,56.5323,56.5839,56.5066,56.5517,90300.0
2015-05-11 09:55:00,87.73,87.85,87.58,87.6,173400.0,56.5517,56.629,56.455,56.4679,173400.0
2015-05-11 10:00:00,87.6,87.6,87.41,87.48,187900.0,56.4679,56.4679,56.3454,56.3905,187900.0
2015-05-11 10:05:00,87.49,87.56,87.46,87.48,146500.0,56.397,56.4421,56.3776,56.3905,146500.0
2015-05-11 10:10:00,87.47,87.49,87.33,87.36,154200.0,56.3841,56.397,56.2938,56.3132,154200.0
2015-05-11 10:15:00,87.37,87.44,87.35,87.35,164600.0,56.3196,56.3647,56.3067,56.3067,164600.0
2015-05-11 10:20:00,87.35,87.38,87.28,87.32,138500.0,56.3067,56.3261,56.2616,56.2874,138500.0
2015-05-11 10:25:00,87.32,87.33,87.19,87.22,138800.0,56.2874,56.2938,56.2036,56.2229,138800.0
2015-05-11 10:30:00,87.22,87.32,87.19,87.31,107300.0,56.2229,56.2874,56.2036,56.2809,107300.0
2015-05-11 10:35:00,87.31,87.36,87.25,87.32,109300.0,56.2809,56.3132,56.2423,56.2874,109300.0
2015-05-11 10:40:00,87.32,87.4,87.3,87.39,81800.0,56.2874,56.339,56.2745,56.3325,81800.0
2015-05-11 10:45:00,87.38,87.43,87.31,87.41,123300.0,56.3261,56.3583,56.2809,56.3454,123300.0
2015-05-11 10:50:00,87.42,87.45,87.38,87.38,66900.0,56.3518,56.3712,56.3261,56.3261,66900.0
2015-05-11 10:55:00,87.37,87.48,87.37,87.4,78500.0,56.3196,56.3905,56.3196,56.339,78500.0
2015-05-11 11:00:00,87.39,87.39,87.25,87.27,98500.0,56.3325,56.3325,56.2423,56.2552,98500.0
2015-05-11 11:05:00,87.26,87.28,87.2,87.23,79400.0,56.2487,56.2616,56.21,56.2294,79400.0
2015-05-11 11:10:00,87.23,87.26,87.2,87.2,101000.0,56.2294,56.2487,56.21,56.21,101000.0
2015-05-11 11:15:00,87.21,87.28,87.17,87.22,103400.0,56.2165,56.2616,56.1907,56.2229,103400.0
2015-05-11 11:20:00,87.23,87.25,87.12,87.16,195400.0,56.2294,56.2423,56.1585,56.1842,195400.0
2015-05-11 11:25:00,87.15,87.25,87.15,87.2,63000.0,56.1778,56.2423,56.1778,56.21,63000.0
2015-05-11 11:30:00,87.19,87.35,87.17,87.33,108800.0,56.2036,56.3067,56.1907,56.2938,108800.0
2015-05-11 11:35:00,87.33,87.35,87.22,87.33,103200.0,56.2938,56.3067,56.2229,56.2938,103200.0
2015-05-11 11:40:00,87.33,87.37,87.27,87.27,67400.0,56.2938,56.3196,56.2552,56.2552,67400.0
2015-05-11 11:45:00,87.28,87.33,87.23,87.28,71400.0,56.2616,56.2938,56.2294,56.2616,71400.0
2015-05-11 11:50:00,87.29,87.34,87.26,87.34,46300.0,56.268,56.3003,56.2487,56.3003,46300.0
2015-05-11 11:55:00,87.34,87.35,87.25,87.26,100500.0,56.3003,56.3067,56.2423,56.2487,100500.0
2015-05-11 12:00:00,87.26,87.26,87.13,87.18,126200.0,56.2487,56.2487,56.1649,56.1971,126200.0
2015-05-11 12:05:00,87.17,87.18,87.07,87.08,129900.0,56.1907,56.1971,56.1262,56.1327,129900.0
2015-05-11 12:10:00,87.09,87.15,87.08,87.11,64100.0,56.1391,56.1778,56.1327,56.152,64100.0
2015-05-11 12:15:00,87.11,87.14,87.07,87.12,82600.0,56.152,56.1714,56.1262,56.1585,82600.0
2015-05-11 12:20:00,87.13,87.13,87.03,87.05,84400.0,56.1649,56.1649,56.1005,56.1133,84400.0
2015-05-11 12:25:00,87.05,87.07,87.03,87.06,57100.0,56.1133,56.1262,56.1005,56.1198,57100.0
2015-05-11 12:30:00,87.06,87.17,87.03,87.14,106700.0,56.1198,56.1907,56.1005,56.1714,106700.0
2015-05-11 12:35:00,87.15,87.17,87.1,87.15,43100.0,56.1778,56.1907,56.1456,56.1778,43100.0
2015-05-11 12:40:00,87.15,87.2,87.13,87.15,62000.0,56.1778,56.21,56.1649,56.1778,62000.0
2015-05-11 12:45:00,87.16,87.17,87.06,87.12,71500.0,56.1842,56.1907,56.1198,56.1585,71500.0
2015-05-11 12:50:00,87.12,87.18,87.07,87.15,78700.0,56.1585,56.1971,56.1262,56.1778,78700.0
2015-05-11 12:55:00,87.16,87.17,87.11,87.16,57000.0,56.1842,56.1907,56.152,56.1842,57000.0
2015-05-11 13:00:00,87.16,87.18,87.07,87.1,79400.0,56.1842,56.1971,56.1262,56.1456,79400.0
2015-05-11 13:05:00,87.1,87.17,87.08,87.15,65700.0,56.1456,56.1907,56.1327,56.1778,65700.0
2015-05-11 13:10:00,87.16,87.17,87.07,87.12,91000.0,56.1842,56.1907,56.1262,56.1585,91000.0
2015-05-11 13:15:00,87.12,87.12,87.02,87.02,98900.0,56.1585,56.1585,56.094,56.094,98900.0
2015-05-11 13:20:00,87.03,87.04,87.0,87.02,83800.0,56.1005,56.1069,56.0811,56.094,83800.0
2015-05-11 13:25:00,87.01,87.09,87.01,87.03,110000.0,56.0876,56.1391,56.0876,56.1005,110000.0
2015-05-11 13:30:00,87.03,87.07,87.0,87.0,81300.0,56.1005,56.1262,56.0811,56.0811,81300.0
2015-05-11 13:35:00,87.01,87.03,86.97,87.0,108000.0,56.0876,56.1005,56.0618,56.0811,108000.0
2015-05-11 13:40:00,87.0,87.03,86.96,87.0,70100.0,56.0811,56.1005,56.0553,56.0811,70100.0
2015-05-11 13:45:00,87.01,87.03,86.96,86.99,110800.0,56.0876,56.1005,56.0553,56.0747,110800.0
2015-05-11 13:50:00,86.99,87.02,86.97,86.98,55600.0,56.0747,56.094,56.0618,56.0682,55600.0
2015-05-11 13:55:00,86.99,87.01,86.95,86.96,79400.0,56.0747,56.0876,56.0489,56.0553,79400.0
2015-05-11 14:00:00,86.95,86.96,86.9,86.94,207300.0,56.0489,56.0553,56.0167,56.0424,207300.0
2015-05-11 14:05:00,86.94,86.94,86.86,86.87,105700.0,56.0424,56.0424,55.9909,55.9973,105700.0
2015-05-11 14:10:00,86.86,86.95,86.86,86.93,75400.0,55.9909,56.0489,55.9909,56.036,75400.0
2015-05-11 14:15:00,86.93,86.98,86.91,86.96,73200.0,56.036,56.0682,56.0231,56.0553,73200.0
2015-05-11 14:20:00,86.96,87.01,86.95,86.96,65900.0,56.0553,56.0876,56.0489,56.0553,65900.0
2015-05-11 14:25:00,86.97,87.01,86.97,87.0,38500.0,56.0618,56.0876,56.0618,56.0811,38500.0
2015-05-11 14:30:00,87.0,87.03,86.96,86.98,70100.0,56.0811,56.1005,56.0553,56.0682,70100.0
2015-05-11 14:35:00,86.97,86.98,86.85,86.88,93700.0,56.0618,56.0682,55.9844,56.0038,93700.0
2015-05-11 14:40:00,86.88,86.93,86.87,86.9,61200.0,56.0038,56.036,55.9973,56.0167,61200.0
2015-05-11 14:45:00,86.9,86.9,86.79,86.86,106300.0,56.0167,56.0167,55.9457,55.9909,106300.0
2015-05-11 14:50:00,86.86,86.92,86.78,86.8,66400.0,55.9909,56.0295,55.9393,55.9522,66400.0
2015-05-11 14:55:00,86.8,86.81,86.73,86.73,100400.0,55.9522,55.9586,55.9071,55.9071,100400.0
2015-05-11 15:00:00,86.73,86.77,86.72,86.76,96200.0,55.9071,55.9329,55.9006,55.9264,96200.0
2015-05-11 15:05:00,86.77,86.84,86.76,86.82,78600.0,55.9329,55.978,55.9264,55.9651,78600.0
2015-05-11 15:10:00,86.83,86.91,86.82,86.9,172000.0,55.9715,56.0231,55.9651,56.0167,172000.0
2015-05-11 15:15:00,86.91,86.94,86.86,86.94,83300.0,56.0231,56.0424,55.9909,56.0424,83300.0
2015-05-11 15:20:00,86.95,86.97,86.89,86.91,104200.0,56.0489,56.0618,56.0102,56.0231,104200.0
2015-05-11 15:25:00,86.91,86.93,86.87,86.89,72200.0,56.0231,56.036,55.9973,56.0102,72200.0
2015-05-11 15:30:00,86.89,86.96,86.85,86.85,100200.0,56.0102,56.0553,55.9844,55.9844,100200.0
2015-05-11 15:35:00,86.85,86.89,86.77,86.84,170700.0,55.9844,56.0102,55.9329,55.978,170700.0
2015-05-11 15:40:00,86.84,86.9,86.82,86.88,106400.0,55.978,56.0167,55.9651,56.0038,106400.0
2015-05-11 15:45:00,86.88,86.89,86.78,86.81,229300.0,56.0038,56.0102,55.9393,55.9586,229300.0
2015-05-11 15:50:00,86.81,86.83,86.79,86.81,207400.0,55.9586,55.9715,55.9457,55.9586,207400.0
2015-05-11 15:55:00,86.81,86.86,86.65,86.75,929700.0,55.9586,55.9909,55.8555,55.92,929700.0
2015-05-12 09:30:00,86.96,86.98,86.42,86.5,382300.0,56.0553,56.0682,55.7072,55.7588,382300.0
2015-05-12 09:35:00,86.48,86.87,86.46,86.79,202200.0,55.7459,55.9973,55.733,55.9457,202200.0
2015-05-12 09:40:00,86.81,86.81,86.5,86.68,310100.0,55.9586,55.9586,55.7588,55.8748,310100.0
2015-05-12 09:45:00,86.67,86.8,86.6,86.77,146200.0,55.8684,55.9522,55.8233,55.9329,146200.0
2015-05-12 09:50:00,86.77,86.84,86.67,86.84,133100.0,55.9329,55.978,55.8684,55.978,133100.0
2015-05-12 09:55:00,86.84,87.05,86.84,86.93,170800.0,55.978,56.1133,55.978,56.036,170800.0
2015-05-12 10:00:00,86.93,86.94,86.81,86.85,129300.0,56.036,56.0424,55.9586,55.9844,129300.0
2015-05-12 10:05:00,86.86,86.94,86.8,86.94,92400.0,55.9909,56.0424,55.9522,56.0424,92400.0
2015-05-12 10:10:00,86.95,86.95,86.72,86.73,67900.0,56.0489,56.0489,55.9006,55.9071,67900.0
2015-05-12 10:15:00,86.72,86.96,86.69,86.85,95100.0,55.9006,56.0553,55.8813,55.9844,95100.0
2015-05-12 10:20:00,86.86,86.92,86.81,86.92,74100.0,55.9909,56.0295,55.9586,56.0295,74100.0
2015-05-12 10:25:00,86.92,86.99,86.92,86.94,68300.0,56.0295,56.0747,56.0295,56.0424,68300.0
2015-05-12 10:30:00,86.95,87.11,86.94,87.03,112200.0,56.0489,56.152,56.0424,56.1005,112200.0
2015-05-12 10:35:00,87.03,87.23,86.96,87.2,149200.0,56.1005,56.2294,56.0553,56.21,149200.0
2015-05-12 10:40:00,87.21,87.32,87.12,87.14,121500.0,56.2165,56.2874,56.1585,56.1714,121500.0
2015-05-12 10:45:00,87.14,87.23,87.09,87.17,93300.0,56.1714,56.2294,56.1391,56.1907,93300.0
2015-05-12 10:50:00,87.16,87.24,87.1,87.19,51600.0,56.1842,56.2358,56.1456,56.2036,51600.0
2015-05-12 10:55:00,87.18,87.18,87.09,87.11,78800.0,56.1971,56.1971,56.1391,56.152,78800.0
2015-05-12 11:00:00,87.11,87.2,87.1,87.2,65700.0,56.152,56.21,56.1456,56.21,65700.0
2015-05-12 11:05:00,87.19,87.33,87.19,87.29,114700.0,56.2036,56.2938,56.2036,56.268,114700.0
2015-05-12 11:10:00,87.28,87.33,87.25,87.27,69100.0,56.2616,56.2938,56.2423,56.2552,69100.0
2015-05-12 11:15:00,87.28,87.3,87.14,87.23,66500.0,56.2616,56.2745,56.1714,56.2294,66500.0
2015-05-12 11:20:00,87.24,87.31,87.22,87.26,74600.0,56.2358,56.2809,56.2229,56.2487,74600.0
2015-05-12 11:25:00,87.26,87.28,87.15,87.16,61400.0,56.2487,56.2616,56.1778,56.1842,61400.0
2015-05-12 11:30:00,87.15,87.23,87.1,87.22,54200.0,56.1778,56.2294,56.1456,56.2229,54200.0
2015-05-12 11:35:00,87.22,87.33,87.22,87.33,82100.0,56.2229,56.2938,56.2229,56.2938,82100.0
2015-05-12 11:40:00,87.33,87.43,87.3,87.4,151500.0,56.2938,56.3583,56.2745,56.339,151500.0
2015-05-12 11:45:00,87.4,87.46,87.33,87.35,67300.0,56.339,56.3776,56.2938,56.3067,67300.0
2015-05-12 11:50:00,87.36,87.41,87.32,87.41,59400.0,56.3132,56.3454,56.2874,56.3454,59400.0
2015-05-12 11:55:00,87.41,87.43,87.26,87.27,44600.0,56.3454,56.3583,56.2487,56.2552,44600.0
2015-05-12 12:00:00,87.27,87.29,87.13,87.17,71900.0,56.2552,56.268,56.1649,56.1907,71900.0
2015-05-12 12:05:00,87.16,87.17,87.05,87.07,58400.0,56.1842,56.1907,56.1133,56.1262,58400.0
2015-05-12 12:10:00,87.06,87.07,86.97,87.07,81700.0,56.1198,56.1262,56.0618,56.1262,81700.0
2015-05-12 12:15:00,87.06,87.1,87.0,87.1,43400.0,56.1198,56.1456,56.0811,56.1456,43400.0
2015-05-12 12:20:00,87.11,87.11,87.0,87.0,35800.0,56.152,56.152,56.0811,56.0811,35800.0
2015-05-12 12:25:00,87.01,87.01,86.94,86.98,38400.0,56.0876,56.0876,56.0424,56.0682,38400.0
2015-05-12 12:30:00,86.98,87.03,86.95,86.95,40500.0,56.0682,56.1005,56.0489,56.0489,40500.0
2015-05-12 12:35:00,86.96,86.97,86.9,86.97,68400.0,56.0553,56.0618,56.0167,56.0618,68400.0
2015-05-12 12:40:00,86.96,87.0,86.95,87.0,36900.0,56.0553,56.0811,56.0489,56.0811,36900.0
2015-05-12 12:45:00,86.99,87.02,86.93,86.93,45300.0,56.0747,56.094,56.036,56.036,45300.0
2015-05-12 12:50:00,86.93,87.04,86.93,87.04,74400.0,56.036,56.1069,56.036,56.1069,74400.0
2015-05-12 12:55:00,87.03,87.04,86.98,87.0,43000.0,56.1005,56.1069,56.0682,56.0811,43000.0
2015-05-12 13:00:00,86.98,87.05,86.98,87.01,33900.0,56.0682,56.1133,56.0682,56.0876,33900.0
2015-05-12 13:05:00,87.01,87.11,87.0,87.09,48800.0,56.0876,56.152,56.0811,56.1391,48800.0
2015-05-12 13:10:00,87.09,87.14,87.08,87.12,75600.0,56.1391,56.1714,56.1327,56.1585,75600.0
2015-05-12 13:15:00,87.13,87.2,87.07,87.19,96800.0,56.1649,56.21,56.1262,56.2036,96800.0
2015-05-12 13:20:00,87.18,87.23,87.15,87.17,52700.0,56.1971,56.2294,56.1778,56.1907,52700.0
2015-05-12 13:25:00,87.17,87.18,87.12,87.13,56800.0,56.1907,56.1971,56.1585,56.1649,56800.0
2015-05-12 13:30:00,87.12,87.15,87.08,87.08,45100.0,56.1585,56.1778,56.1327,56.1327,45100.0
2015-05-12 13:35:00,87.09,87.1,87.0,87.02,72600.0,56.1391,56.1456,56.0811,56.094,72600.0
2015-05-12 13:40:00,87.01,87.04,86.98,87.01,52700.0,56.0876,56.1069,56.0682,56.0876,52700.0
2015-05-12 13:45:00,87.01,87.07,86.99,87.0,41100.0,56.0876,56.1262,56.0747,56.0811,41100.0
2015-05-12 13:50:00,87.0,87.01,86.91,87.0,99200.0,56.0811,56.0876,56.0231,56.0811,99200.0
2015-05-12 13:55:00,87.0,87.05,86.97,87.02,54000.0,56.0811,56.1133,56.0618,56.094,54000.0
2015-05-12 14:00:00,87.03,87.05,87.0,87.02,45000.0,56.1005,56.1133,56.0811,56.094,45000.0
2015-05-12 14:05:00,87.02,87.09,87.01,87.07,82400.0,56.094,56.1391,56.0876,56.1262,82400.0
2015-05-12 14:10:00,87.07,87.1,87.0,87.04,68700.0,56.1262,56.1456,56.0811,56.1069,68700.0
2015-05-12 14:15:00,87.05,87.09,87.0,87.08,83900.0,56.1133,56.1391,56.0811,56.1327,83900.0
2015-05-12 14:20:00,87.08,87.13,87.07,87.13,58300.0,56.1327,56.1649,56.1262,56.1649,58300.0
2015-05-12 14:25:00,87.12,87.15,87.1,87.13,131200.0,56.1585,56.1778,56.1456,56.1649,131200.0
2015-05-12 14:30:00,87.13,87.16,87.12,87.14,133500.0,56.1649,56.1842,56.1585,56.1714,133500.0
2015-05-12 14:35:00,87.14,87.22,87.1,87.2,84900.0,56.1714,56.2229,56.1456,56.21,84900.0
2015-05-12 14:40:00,87.2,87.22,87.13,87.17,65300.0,56.21,56.2229,56.1649,56.1907,65300.0
2015-05-12 14:45:00,87.18,87.19,87.12,87.13,96600.0,56.1971,56.2036,56.1585,56.1649,96600.0
2015-05-12 14:50:00,87.13,87.15,87.03,87.05,67600.0,56.1649,56.1778,56.1005,56.1133,67600.0
2015-05-12 14:55:00,87.04,87.05,86.96,86.98,156200.0,56.1069,56.1133,56.0553,56.0682,156200.0
2015-05-12 15:00:00,86.98,87.03,86.95,86.98,71200.0,56.0682,56.1005,56.0489,56.0682,71200.0
2015-05-12 15:05:00,86.98,86.99,86.93,86.97,75100.0,56.0682,56.0747,56.036,56.0618,75100.0
2015-05-12 15:10:00,86.97,86.98,86.91,86.94,85800.0,56.0618,56.0682,56.0231,56.0424,85800.0
2015-05-12 15:15:00,86.94,86.96,86.9,86.96,146100.0,56.0424,56.0553,56.0167,56.0553,146100.0
2015-05-12 15:20:00,86.96,87.09,86.96,87.06,95300.0,56.0553,56.1391,56.0553,56.1198,95300.0
2015-05-12 15:25:00,87.07,87.11,87.03,87.09,198400.0,56.1262,56.152,56.1005,56.1391,198400.0
2015-05-12 15:30:00,87.1,87.15,87.04,87.06,164400.0,56.1456,56.1778,56.1069,56.1198,164400.0
2015-05-12 15:35:00,87.05,87.19,87.04,87.16,154900.0,56.1133,56.2036,56.1069,56.1842,154900.0
2015-05-12 15:40:00,87.15,87.17,87.05,87.1,129000.0,56.1778,56.1907,56.1133,56.1456,129000.0
2015-05-12 15:45:00,87.11,87.15,87.09,87.12,157600.0,56.152,56.1778,56.1391,56.1585,157600.0
2015-05-12 15:50:00,87.12,87.13,87.04,87.13,157500.0,56.1585,56.1649,56.1069,56.1649,157500.0
2015-05-12 15:55:00,87.13,87.14,86.98,86.99,255800.0,56.1649,56.1714,56.0682,56.0747,255800.0
2015-05-13 09:30:00,87.28,87.36,87.1,87.23,331600.0,56.2616,56.3132,56.1456,56.2294,331600.0
2015-05-13 09:35:00,87.18,87.49,87.18,87.48,146700.0,56.1971,56.397,56.1971,56.3905,146700.0
2015-05-13 09:40:00,87.49,87.73,87.48,87.57,249100.0,56.397,56.5517,56.3905,56.4485,249100.0
2015-05-13 09:45:00,87.57,87.68,87.55,87.58,147700.0,56.4485,56.5194,56.4356,56.455,147700.0
2015-05-13 09:50:00,87.59,87.6,87.38,87.38,90400.0,56.4614,56.4679,56.3261,56.3261,90400.0
2015-05-13 09:55:00,87.39,87.39,87.23,87.27,59300.0,56.3325,56.3325,56.2294,56.2552,59300.0
2015-05-13 10:00:00,87.27,87.34,87.21,87.26,89700.0,56.2552,56.3003,56.2165,56.2487,89700.0
2015-05-13 10:05:00,87.26,87.35,87.18,87.2,68000.0,56.2487,56.3067,56.1971,56.21,68000.0
2015-05-13 10:10:00,87.19,87.26,87.12,87.19,55300.0,56.2036,56.2487,56.1585,56.2036,55300.0
2015-05-13 10:15:00,87.19,87.19,87.03,87.05,77900.0,56.2036,56.2036,56.1005,56.1133,77900.0
2015-05-13 10:20:00,87.05,87.17,87.05,87.15,47100.0,56.1133,56.1907,56.1133,56.1778,47100.0
2015-05-13 10:25:00,87.15,87.19,87.11,87.18,41200.0,56.1778,56.2036,56.152,56.1971,41200.0
2015-05-13 10:30:00,87.2,87.38,87.09,87.11,194900.0,56.21,56.3261,56.1391,56.152,194900.0
2015-05-13 10:35:00,87.1,87.23,87.08,87.13,74800.0,56.1456,56.2294,56.1327,56.1649,74800.0
2015-05-13 10:40:00,87.12,87.19,87.06,87.07,57700.0,56.1585,56.2036,56.1198,56.1262,57700.0
2015-05-13 10:45:00,87.06,87.09,86.95,86.98,108300.0,56.1198,56.1391,56.0489,56.0682,108300.0
2015-05-13 10:50:00,86.97,87.04,86.92,87.0,78000.0,56.0618,56.1069,56.0295,56.0811,78000.0
2015-05-13 10:55:00,87.01,87.01,86.82,86.84,72800.0,56.0876,56.0876,55.9651,55.978,72800.0
2015-05-13 11:00:00,86.83,86.92,86.8,86.88,102600.0,55.9715,56.0295,55.9522,56.0038,102600.0
2015-05-13 11:05:00,86.89,86.97,86.87,86.93,71900.0,56.0102,56.0618,55.9973,56.036,71900.0
2015-05-13 11:10:00,86.93,86.97,86.89,86.9,44000.0,56.036,56.0618,56.0102,56.0167,44000.0
2015-05-13 11:15:00,86.9,86.93,86.89,86.93,49300.0,56.0167,56.036,56.0102,56.036,49300.0
2015-05-13 11:20:00,86.94,86.94,86.86,86.88,55900.0,56.0424,56.0424,55.9909,56.0038,55900.0
2015-05-13 11:25:00,86.89,86.92,86.86,86.87,41800.0,56.0102,56.0295,55.9909,55.9973,41800.0
2015-05-13 11:30:00,86.87,86.93,86.8,86.9,78500.0,55.9973,56.036,55.9522,56.0167,78500.0
2015-05-13 11:35:00,86.91,86.97,86.9,86.97,64500.0,56.0231,56.0618,56.0167,56.0618,64500.0
2015-05-13 11:40:00,86.96,87.11,86.96,87.02,74400.0,56.0553,56.152,56.0553,56.094,74400.0
2015-05-13 11:45:00,87.02,87.05,86.98,86.99,30400.0,56.094,56.1133,56.0682,56.0747,30400.0
2015-05-13 11:50:00,86.99,87.0,86.95,86.97,35900.0,56.0747,56.0811,56.0489,56.0618,35900.0
2015-05-13 11:55:00,86.97,87.01,86.94,86.95,62500.0,56.0618,56.0876,56.0424,56.0489,62500.0
2015-05-13 12:00:00,86.96,87.03,86.94,86.97,44900.0,56.0553,56.1005,56.0424,56.0618,44900.0
2015-05-13 12:05:00,86.97,86.99,86.91,86.91,36900.0,56.0618,56.0747,56.0231,56.0231,36900.0
2015-05-13 12:10:00,86.91,86.92,86.88,86.9,87300.0,56.0231,56.0295,56.0038,56.0167,87300.0
2015-05-13 12:15:00,86.9,86.93,86.83,86.85,45600.0,56.0167,56.036,55.9715,55.9844,45600.0
2015-05-13 12:20:00,86.85,86.9,86.82,86.84,41100.0,55.9844,56.0167,55.9651,55.978,41100.0
2015-05-13 12:25:00,86.84,86.86,86.72,86.76,83100.0,55.978,55.9909,55.9006,55.9264,83100.0
2015-05-13 12:30:00,86.76,86.78,86.7,86.72,68800.0,55.9264,55.9393,55.8877,55.9006,68800.0
2015-05-13 12:35:00,86.72,86.85,86.67,86.83,78500.0,55.9006,55.9844,55.8684,55.9715,78500.0
2015-05-13 12:40:00,86.84,86.85,86.74,86.76,58600.0,55.978,55.9844,55.9135,55.9264,58600.0
2015-05-13 12:45:00,86.75,86.78,86.73,86.78,59100.0,55.92,55.9393,55.9071,55.9393,59100.0
2015-05-13 12:50:00,86.78,86.83,86.77,86.81,41900.0,55.9393,55.9715,55.9329,55.9586,41900.0
2015-05-13 12:55:00,86.8,86.81,86.72,86.75,32100.0,55.9522,55.9586,55.9006,55.92,32100.0
2015-05-13 13:00:00,86.74,86.92,86.73,86.91,80900.0,55.9135,56.0295,55.9071,56.0231,80900.0
2015-05-13 13:05:00,86.92,86.93,86.87,86.9,35600.0,56.0295,56.036,55.9973,56.0167,35600.0
2015-05-13 13:10:00,86.9,86.9,86.81,86.82,48400.0,56.0167,56.0167,55.9586,55.9651,48400.0
2015-05-13 13:15:00,86.83,86.84,86.75,86.75,48600.0,55.9715,55.978,55.92,55.92,48600.0
2015-05-13 13:20:00,86.76,86.77,86.66,86.7,96900.0,55.9264,55.9329,55.8619,55.8877,96900.0
2015-05-13 13:25:00,86.71,86.77,86.71,86.76,35500.0,55.8942,55.9329,55.8942,55.9264,35500.0
2015-05-13 13:30:00,86.77,86.8,86.71,86.71,61700.0,55.9329,55.9522,55.8942,55.8942,61700.0
2015-05-13 13:35:00,86.72,86.72,86.65,86.65,76800.0,55.9006,55.9006,55.8555,55.8555,76800.0
2015-05-13 13:40:00,86.65,86.67,86.57,86.58,76900.0,55.8555,55.8684,55.8039,55.8104,76900.0
2015-05-13 13:45:00,86.59,86.6,86.54,86.55,66100.0,55.8168,55.8233,55.7846,55.791,66100.0
2015-05-13 13:50:00,86.55,86.6,86.52,86.59,73500.0,55.791,55.8233,55.7717,55.8168,73500.0
2015-05-13 13:55:00,86.58,86.6,86.51,86.53,123400.0,55.8104,55.8233,55.7653,55.7781,123400.0
2015-05-13 14:00:00,86.53,86.56,86.51,86.56,62400.0,55.7781,55.7975,55.7653,55.7975,62400.0
2015-05-13 14:05:00,86.55,86.59,86.5,86.51,61500.0,55.791,55.8168,55.7588,55.7653,61500.0
2015-05-13 14:10:00,86.51,86.51,86.46,86.47,82300.0,55.7653,55.7653,55.733,55.7395,82300.0
2015-05-13 14:15:00,86.48,86.5,86.41,86.46,73900.0,55.7459,55.7588,55.7008,55.733,73900.0
2015-05-13 14:20:00,86.46,86.47,86.4,86.43,48100.0,55.733,55.7395,55.6943,55.7137,48100.0
2015-05-13 14:25:00,86.43,86.49,86.42,86.44,58100.0,55.7137,55.7524,55.7072,55.7201,58100.0
2015-05-13 14:30:00,86.44,86.48,86.41,86.43,60000.0,55.7201,55.7459,55.7008,55.7137,60000.0
2015-05-13 14:35:00,86.42,86.5,86.41,86.45,60200.0,55.7072,55.7588,55.7008,55.7266,60200.0
2015-05-13 14:40:00,86.45,86.57,86.44,86.54,91000.0,55.7266,55.8039,55.7201,55.7846,91000.0
2015-05-13 14:45:00,86.54,86.61,86.51,86.57,97700.0,55.7846,55.8297,55.7653,55.8039,97700.0
2015-05-13 14:50:00,86.56,86.59,86.54,86.56,66100.0,55.7975,55.8168,55.7846,55.7975,66100.0
2015-05-13 14:55:00,86.56,86.58,86.53,86.56,53500.0,55.7975,55.8104,55.7781,55.7975,53500.0
2015-05-13 15:00:00,86.56,86.63,86.54,86.59,142400.0,55.7975,55.8426,55.7846,55.8168,142400.0
2015-05-13 15:05:00,86.59,86.67,86.59,86.65,124100.0,55.8168,55.8684,55.8168,55.8555,124100.0
2015-05-13 15:10:00,86.65,86.68,86.6,86.6,65300.0,55.8555,55.8748,55.8233,55.8233,65300.0
2015-05-13 15:15:00,86.6,86.65,86.6,86.6,70200.0,55.8233,55.8555,55.8233,55.8233,70200.0
2015-05-13 15:20:00,86.61,86.61,86.48,86.57,143200.0,55.8297,55.8297,55.7459,55.8039,143200.0
2015-05-13 15:25:00,86.58,86.62,86.5,86.52,97500.0,55.8104,55.8362,55.7588,55.7717,97500.0
2015-05-13 15:30:00,86.52,86.53,86.43,86.44,140400.0,55.7717,55.7781,55.7137,55.7201,140400.0
2015-05-13 15:35:00,86.44,86.47,86.43,86.43,121100.0,55.7201,55.7395,55.7137,55.7137,121100.0
2015-05-13 15:40:00,86.44,86.57,86.43,86.52,155700.0,55.7201,55.8039,55.7137,55.7717,155700.0
2015-05-13 15:45:00,86.52,86.59,86.52,86.53,157600.0,55.7717,55.8168,55.7717,55.7781,157600.0
2015-05-13 15:50:00,86.53,86.57,86.53,86.57,155800.0,55.7781,55.8039,55.7781,55.8039,155800.0
2015-05-13 15:55:00,86.57,86.61,86.54,86.56,295800.0,55.8039,55.8297,55.7846,55.7975,295800.0
2015-05-14 09:30:00,86.93,86.97,86.79,86.9,211600.0,56.036,56.0618,55.9457,56.0167,211600.0
2015-05-14 09:35:00,86.91,87.16,86.85,86.9,158100.0,56.0231,56.1842,55.9844,56.0167,158100.0
2015-05-14 09:40:00,86.93,87.08,86.93,87.04,115000.0,56.036,56.1327,56.036,56.1069,115000.0
2015-05-14 09:45:00,87.03,87.18,87.0,87.08,236000.0,56.1005,56.1971,56.0811,56.1327,236000.0
2015-05-14 09:50:00,87.09,87.25,87.09,87.21,139000.0,56.1391,56.2423,56.1391,56.2165,139000.0
2015-05-14 09:55:00,87.21,87.27,87.17,87.27,122400.0,56.2165,56.2552,56.1907,56.2552,122400.0
2015-05-14 10:00:00,87.27,87.29,87.14,87.16,94400.0,56.2552,56.268,56.1714,56.1842,94400.0
2015-05-14 10:05:00,87.16,87.28,87.15,87.27,74000.0,56.1842,56.2616,56.1778,56.2552,74000.0
2015-05-14 10:10:00,87.28,87.34,87.25,87.31,94200.0,56.2616,56.3003,56.2423,56.2809,94200.0
2015-05-14 10:15:00,87.31,87.31,87.21,87.23,110600.0,56.2809,56.2809,56.2165,56.2294,110600.0
2015-05-14 10:20:00,87.23,87.24,87.16,87.17,91500.0,56.2294,56.2358,56.1842,56.1907,91500.0
2015-05-14 10:25:00,87.17,87.18,87.03,87.04,115700.0,56.1907,56.1971,56.1005,56.1069,115700.0
2015-05-14 10:30:00,87.04,87.19,87.03,87.13,115600.0,56.1069,56.2036,56.1005,56.1649,115600.0
2015-05-14 10:35:00,87.13,87.13,87.02,87.06,85200.0,56.1649,56.1649,56.094,56.1198,85200.0
2015-05-14 10:40:00,87.06,87.12,87.03,87.12,143900.0,56.1198,56.1585,56.1005,56.1585,143900.0
2015-05-14 10:45:00,87.12,87.19,87.09,87.16,87200.0,56.1585,56.2036,56.1391,56.1842,87200.0
2015-05-14 10:50:00,87.16,87.28,87.15,87.24,87300.0,56.1842,56.2616,56.1778,56.2358,87300.0
2015-05-14 10:55:00,87.23,87.25,87.19,87.22,68900.0,56.2294,56.2423,56.2036,56.2229,68900.0
2015-05-14 11:00:00,87.21,87.26,87.2,87.25,85900.0,56.2165,56.2487,56.21,56.2423,85900.0
2015-05-14 11:05:00,87.24,87.25,87.2,87.21,71400.0,56.2358,56.2423,56.21,56.2165,71400.0
2015-05-14 11:10:00,87.21,87.23,87.09,87.09,162200.0,56.2165,56.2294,56.1391,56.1391,162200.0
2015-05-14 11:15:00,87.09,87.12,86.96,86.96,89500.0,56.1391,56.1585,56.0553,56.0553,89500.0
2015-05-14 11:20:00,86.96,86.99,86.89,86.9,67700.0,56.0553,56.0747,56.0102,56.0167,67700.0
2015-05-14 11:25:00,86.9,87.0,86.9,87.0,67700.0,56.0167,56.0811,56.0167,56.0811,67700.0
2015-05-14 11:30:00,87.0,87.01,86.9,86.9,64300.0,56.0811,56.0876,56.0167,56.0167,64300.0
2015-05-14 11:35:00,86.9,86.92,86.85,86.85,60500.0,56.0167,56.0295,55.9844,55.9844,60500.0
2015-05-14 11:40:00,86.84,86.86,86.78,86.82,62700.0,55.978,55.9909,55.9393,55.9651,62700.0
2015-05-14 11:45:00,86.82,86.89,86.82,86.87,50000.0,55.9651,56.0102,55.9651,55.9973,50000.0
2015-05-14 11:50:00,86.87,86.96,86.85,86.9,73400.0,55.9973,56.0553,55.9844,56.0167,73400.0
2015-05-14 11:55:00,86.9,86.94,86.86,86.86,52600.0,56.0167,56.0424,55.9909,55.9909,52600.0
2015-05-14 12:00:00,86.86,86.91,86.85,86.87,47000.0,55.9909,56.0231,55.9844,55.9973,47000.0
2015-05-14 12:05:00,86.86,86.87,86.81,86.85,50400.0,55.9909,55.9973,55.9586,55.9844,50400.0
2015-05-14 12:10:00,86.85,86.91,86.84,86.9,75600.0,55.9844,56.0231,55.978,56.0167,75600.0
2015-05-14 12:15:00,86.9,86.95,86.88,86.94,73400.0,56.0167,56.0489,56.0038,56.0424,73400.0
2015-05-14 12:20:00,86.95,87.1,86.94,87.06,72500.0,56.0489,56.1456,56.0424,56.1198,72500.0
2015-05-14 12:25:00,87.07,87.17,87.07,87.15,51400.0,56.1262,56.1907,56.1262,56.1778,51400.0
2015-05-14 12:30:00,87.15,87.2,87.14,87.16,65100.0,56.1778,56.21,56.1714,56.1842,65100.0
2015-05-14 12:35:00,87.17,87.18,87.13,87.15,28600.0,56.1907,56.1971,56.1649,56.1778,28600.0
2015-05-14 12:40:00,87.15,87.15,87.1,87.13,46200.0,56.1778,56.1778,56.1456,56.1649,46200.0
2015-05-14 12:45:00,87.14,87.14,87.09,87.09,55200.0,56.1714,56.1714,56.1391,56.1391,55200.0
2015-05-14 12:50:00,87.09,87.15,87.09,87.15,30600.0,56.1391,56.1778,56.1391,56.1778,30600.0
2015-05-14 12:55:00,87.15,87.19,87.09,87.12,50700.0,56.1778,56.2036,56.1391,56.1585,50700.0
2015-05-14 13:00:00,87.12,87.2,87.11,87.18,55800.0,56.1585,56.21,56.152,56.1971,55800.0
2015-05-14 13:05:00,87.17,87.2,87.12,87.12,39300.0,56.1907,56.21,56.1585,56.1585,39300.0
2015-05-14 13:10:00,87.12,87.15,87.05,87.05,52300.0,56.1585,56.1778,56.1133,56.1133,52300.0
2015-05-14 13:15:00,87.05,87.08,87.0,87.02,55600.0,56.1133,56.1327,56.0811,56.094,55600.0
2015-05-14 13:20:00,87.01,87.08,87.0,87.08,54700.0,56.0876,56.1327,56.0811,56.1327,54700.0
2015-05-14 13:25:00,87.07,87.14,87.05,87.14,72300.0,56.1262,56.1714,56.1133,56.1714,72300.0
2015-05-14 13:30:00,87.13,87.2,87.1,87.12,88500.0,56.1649,56.21,56.1456,56.1585,88500.0
2015-05-14 13:35:00,87.12,87.18,87.11,87.13,75200.0,56.1585,56.1971,56.152,56.1649,75200.0
2015-05-14 13:40:00,87.13,87.15,87.09,87.13,51700.0,56.1649,56.1778,56.1391,56.1649,51700.0
2015-05-14 13:45:00,87.13,87.16,87.1,87.15,56500.0,56.1649,56.1842,56.1456,56.1778,56500.0
2015-05-14 13:50:00,87.15,87.18,87.13,87.14,65500.0,56.1778,56.1971,56.1649,56.1714,65500.0
2015-05-14 13:55:00,87.13,87.14,87.1,87.11,52300.0,56.1649,56.1714,56.1456,56.152,52300.0
2015-05-14 14:00:00,87.11,87.2,87.09,87.14,64100.0,56.152,56.21,56.1391,56.1714,64100.0
2015-05-14 14:05:00,87.14,87.17,87.1,87.12,55000.0,56.1714,56.1907,56.1456,56.1585,55000.0
2015-05-14 14:10:00,87.12,87.14,87.1,87.12,59300.0,56.1585,56.1714,56.1456,56.1585,59300.0
2015-05-14 14:15:00,87.12,87.14,87.09,87.13,53800.0,56.1585,56.1714,56.1391,56.1649,53800.0
2015-05-14 14:20:00,87.12,87.15,87.11,87.15,51600.0,56.1585,56.1778,56.152,56.1778,51600.0
2015-05-14 14:25:00,87.14,87.14,87.06,87.06,53800.0,56.1714,56.1714,56.1198,56.1198,53800.0
2015-05-14 14:30:00,87.06,87.1,87.04,87.07,65000.0,56.1198,56.1456,56.1069,56.1262,65000.0
2015-05-14 14:35:00,87.07,87.08,87.02,87.04,60900.0,56.1262,56.1327,56.094,56.1069,60900.0
2015-05-14 14:40:00,87.04,87.05,86.97,87.01,58800.0,56.1069,56.1133,56.0618,56.0876,58800.0
2015-05-14 14:45:00,87.01,87.04,87.0,87.03,54400.0,56.0876,56.1069,56.0811,56.1005,54400.0
2015-05-14 14:50:00,87.03,87.04,86.99,87.02,73300.0,56.1005,56.1069,56.0747,56.094,73300.0
2015-05-14 14:55:00,87.03,87.04,86.96,87.0,57700.0,56.1005,56.1069,56.0553,56.0811,57700.0
2015-05-14 15:00:00,87.0,87.03,86.95,86.96,67000.0,56.0811,56.1005,56.0489,56.0553,67000.0
2015-05-14 15:05:00,86.96,86.98,86.92,86.94,77800.0,56.0553,56.0682,56.0295,56.0424,77800.0
2015-05-14 15:10:00,86.93,87.02,86.93,86.99,87200.0,56.036,56.094,56.036,56.0747,87200.0
2015-05-14 15:15:00,87.0,87.01,86.95,86.96,61400.0,56.0811,56.0876,56.0489,56.0553,61400.0
2015-05-14 15:20:00,86.96,86.98,86.92,86.95,73300.0,56.0553,56.0682,56.0295,56.0489,73300.0
2015-05-14 15:25:00,86.95,86.99,86.87,86.88,96900.0,56.0489,56.0747,55.9973,56.0038,96900.0
2015-05-14 15:30:00,86.87,86.89,86.83,86.83,93100.0,55.9973,56.0102,55.9715,55.9715,93100.0
2015-05-14 15:35:00,86.83,86.85,86.79,86.8,168000.0,55.9715,55.9844,55.9457,55.9522,168000.0
2015-05-14 15:40:00,86.81,86.83,86.75,86.78,126400.0,55.9586,55.9715,55.92,55.9393,126400.0
2015-05-14 15:45:00,86.78,86.84,86.77,86.82,168400.0,55.9393,55.978,55.9329,55.9651,168400.0
2015-05-14 15:50:00,86.83,86.88,86.82,86.85,152800.0,55.9715,56.0038,55.9651,55.9844,152800.0
2015-05-14 15:55:00,86.84,87.01,86.84,86.95,555000.0,55.978,56.0876,55.978,56.0489,555000.0
2015-05-15 09:30:00,86.8,86.87,86.6,86.85,1072200.0,55.9522,55.9973,55.8233,55.9844,1072200.0
2015-05-15 09:35:00,86.83,86.86,86.63,86.8,94100.0,55.9715,55.9909,55.8426,55.9522,94100.0
2015-05-15 09:40:00,86.77,86.97,86.77,86.88,125600.0,55.9329,56.0618,55.9329,56.0038,125600.0
2015-05-15 09:45:00,86.91,86.97,86.83,86.96,46200.0,56.0231,56.0618,55.9715,56.0553,46200.0
2015-05-15 09:50:00,86.96,87.01,86.86,86.9,190100.0,56.0553,56.0876,55.9909,56.0167,190100.0
2015-05-15 09:55:00,86.91,87.11,86.88,87.1,133600.0,56.0231,56.152,56.0038,56.1456,133600.0
2015-05-15 10:00:00,87.11,87.14,86.96,86.97,154100.0,56.152,56.1714,56.0553,56.0618,154100.0
2015-05-15 10:05:00,86.97,87.19,86.97,87.18,132300.0,56.0618,56.2036,56.0618,56.1971,132300.0
2015-05-15 10:10:00,87.19,87.37,87.16,87.36,188700.0,56.2036,56.3196,56.1842,56.3132,188700.0
2015-05-15 10:15:00,87.36,87.62,87.34,87.5,285800.0,56.3132,56.4808,56.3003,56.4034,285800.0
2015-05-15 10:20:00,87.49,87.59,87.38,87.41,152800.0,56.397,56.4614,56.3261,56.3454,152800.0
2015-05-15 10:25:00,87.42,87.46,87.34,87.36,69900.0,56.3518,56.3776,56.3003,56.3132,69900.0
2015-05-15 10:30:00,87.36,87.42,87.32,87.36,68700.0,56.3132,56.3518,56.2874,56.3132,68700.0
2015-05-15 10:35:00,87.36,87.42,87.28,87.42,91200.0,56.3132,56.3518,56.2616,56.3518,91200.0
2015-05-15 10:40:00,87.42,87.47,87.38,87.46,66100.0,56.3518,56.3841,56.3261,56.3776,66100.0
2015-05-15 10:45:00,87.46,87.56,87.46,87.53,68700.0,56.3776,56.4421,56.3776,56.4228,68700.0
2015-05-15 10:50:00,87.54,87.54,87.41,87.51,67800.0,56.4292,56.4292,56.3454,56.4099,67800.0
2015-05-15 10:55:00,87.51,87.52,87.44,87.51,57200.0,56.4099,56.4163,56.3647,56.4099,57200.0
2015-05-15 11:00:00,87.51,87.55,87.47,87.5,73600.0,56.4099,56.4356,56.3841,56.4034,73600.0
2015-05-15 11:05:00,87.51,87.58,87.48,87.58,77900.0,56.4099,56.455,56.3905,56.455,77900.0
2015-05-15 11:10:00,87.57,87.57,87.46,87.48,67900.0,56.4485,56.4485,56.3776,56.3905,67900.0
2015-05-15 11:15:00,87.48,87.52,87.41,87.44,116100.0,56.3905,56.4163,56.3454,56.3647,116100.0
2015-05-15 11:20:00,87.44,87.44,87.38,87.4,75700.0,56.3647,56.3647,56.3261,56.339,75700.0
2015-05-15 11:25:00,87.4,87.44,87.37,87.43,56100.0,56.339,56.3647,56.3196,56.3583,56100.0
2015-05-15 11:30:00,87.43,87.47,87.4,87.44,41100.0,56.3583,56.3841,56.339,56.3647,41100.0
2015-05-15 11:35:00,87.44,87.5,87.4,87.44,46900.0,56.3647,56.4034,56.339,56.3647,46900.0
2015-05-15 11:40:00,87.43,87.49,87.41,87.48,46000.0,56.3583,56.397,56.3454,56.3905,46000.0
2015-05-15 11:45:00,87.48,87.49,87.41,87.41,45800.0,56.3905,56.397,56.3454,56.3454,45800.0
2015-05-15 11:50:00,87.41,87.46,87.4,87.43,35600.0,56.3454,56.3776,56.339,56.3583,35600.0
2015-05-15 11:55:00,87.43,87.46,87.4,87.42,37600.0,56.3583,56.3776,56.339,56.3518,37600.0
2015-05-15 12:00:00,87.42,87.46,87.39,87.41,36600.0,56.3518,56.3776,56.3325,56.3454,36600.0
2015-05-15 12:05:00,87.4,87.43,87.37,87.39,27500.0,56.339,56.3583,56.3196,56.3325,27500.0
2015-05-15 12:10:00,87.38,87.44,87.36,87.43,60400.0,56.3261,56.3647,56.3132,56.3583,60400.0
2015-05-15 12:15:00,87.44,87.48,87.42,87.47,47500.0,56.3647,56.3905,56.3518,56.3841,47500.0
2015-05-15 12:20:00,87.47,87.5,87.46,87.47,32800.0,56.3841,56.4034,56.3776,56.3841,32800.0
2015-05-15 12:25:00,87.47,87.47,87.42,87.42,36500.0,56.3841,56.3841,56.3518,56.3518,36500.0
2015-05-15 12:30:00,87.41,87.48,87.4,87.48,54700.0,56.3454,56.3905,56.339,56.3905,54700.0
2015-05-15 12:35:00,87.48,87.49,87.38,87.4,76100.0,56.3905,56.397,56.3261,56.339,76100.0
2015-05-15 12:40:00,87.39,87.44,87.37,87.41,48400.0,56.3325,56.3647,56.3196,56.3454,48400.0
2015-05-15 12:45:00,87.41,87.44,87.4,87.4,40600.0,56.3454,56.3647,56.339,56.339,40600.0
2015-05-15 12:50:00,87.4,87.48,87.38,87.45,67100.0,56.339,56.3905,56.3261,56.3712,67100.0
2015-05-15 12:55:00,87.45,87.46,87.4,87.42,34300.0,56.3712,56.3776,56.339,56.3518,34300.0
2015-05-15 13:00:00,87.41,87.43,87.39,87.4,63600.0,56.3454,56.3583,56.3325,56.339,63600.0
2015-05-15 13:05:00,87.4,87.43,87.36,87.38,55900.0,56.339,56.3583,56.3132,56.3261,55900.0
2015-05-15 13:10:00,87.39,87.4,87.32,87.33,80200.0,56.3325,56.339,56.2874,56.2938,80200.0
2015-05-15 13:15:00,87.33,87.33,87.22,87.23,93200.0,56.2938,56.2938,56.2229,56.2294,93200.0
2015-05-15 13:20:00,87.23,87.31,87.21,87.31,49400.0,56.2294,56.2809,56.2165,56.2809,49400.0
2015-05-15 13:25:00,87.31,87.39,87.3,87.38,61400.0,56.2809,56.3325,56.2745,56.3261,61400.0
2015-05-15 13:30:00,87.38,87.38,87.34,87.36,127000.0,56.3261,56.3261,56.3003,56.3132,127000.0
2015-05-15 13:35:00,87.36,87.38,87.3,87.3,62200.0,56.3132,56.3261,56.2745,56.2745,62200.0
2015-05-15 13:40:00,87.3,87.41,87.3,87.39,61000.0,56.2745,56.3454,56.2745,56.3325,61000.0
2015-05-15 13:45:00,87.39,87.4,87.3,87.34,46800.0,56.3325,56.339,56.2745,56.3003,46800.0
2015-05-15 13:50:00,87.34,87.37,87.3,87.31,41800.0,56.3003,56.3196,56.2745,56.2809,41800.0
2015-05-15 13:55:00,87.32,87.38,87.31,87.38,42700.0,56.2874,56.3261,56.2809,56.3261,42700.0
2015-05-15 14:00:00,87.38,87.4,87.35,87.38,28900.0,56.3261,56.339,56.3067,56.3261,28900.0
2015-05-15 14:05:00,87.38,87.39,87.35,87.37,31900.0,56.3261,56.3325,56.3067,56.3196,31900.0
2015-05-15 14:10:00,87.37,87.39,87.32,87.34,53800.0,56.3196,56.3325,56.2874,56.3003,53800.0
2015-05-15 14:15:00,87.33,87.35,87.29,87.34,44900.0,56.2938,56.3067,56.268,56.3003,44900.0
2015-05-15 14:20:00,87.34,87.34,87.28,87.29,23400.0,56.3003,56.3003,56.2616,56.268,23400.0
2015-05-15 14:25:00,87.28,87.31,87.23,87.29,72200.0,56.2616,56.2809,56.2294,56.268,72200.0
2015-05-15 14:30:00,87.28,87.38,87.25,87.34,84000.0,56.2616,56.3261,56.2423,56.3003,84000.0
2015-05-15 14:35:00,87.34,87.4,87.26,87.27,46400.0,56.3003,56.339,56.2487,56.2552,46400.0
2015-05-15 14:40:00,87.27,87.39,87.27,87.34,49200.0,56.2552,56.3325,56.2552,56.3003,49200.0
2015-05-15 14:45:00,87.33,87.34,87.27,87.28,59700.0,56.2938,56.3003,56.2552,56.2616,59700.0
2015-05-15 14:50:00,87.28,87.29,87.23,87.25,56400.0,56.2616,56.268,56.2294,56.2423,56400.0
2015-05-15 14:55:00,87.25,87.28,87.24,87.28,50300.0,56.2423,56.2616,56.2358,56.2616,50300.0
2015-05-15 15:00:00,87.28,87.31,87.27,87.29,32300.0,56.2616,56.2809,56.2552,56.268,32300.0
2015-05-15 15:05:00,87.29,87.29,87.21,87.24,47200.0,56.268,56.268,56.2165,56.2358,47200.0
2015-05-15 15:10:00,87.24,87.24,87.19,87.21,36900.0,56.2358,56.2358,56.2036,56.2165,36900.0
2015-05-15 15:15:00,87.22,87.27,87.21,87.24,60200.0,56.2229,56.2552,56.2165,56.2358,60200.0
2015-05-15 15:20:00,87.25,87.26,87.22,87.22,28500.0,56.2423,56.2487,56.2229,56.2229,28500.0
2015-05-15 15:25:00,87.23,87.27,87.21,87.27,48500.0,56.2294,56.2552,56.2165,56.2552,48500.0
2015-05-15 15:30:00,87.26,87.27,87.21,87.22,109000.0,56.2487,56.2552,56.2165,56.2229,109000.0
2015-05-15 15:35:00,87.22,87.27,87.21,87.25,47800.0,56.2229,56.2552,56.2165,56.2423,47800.0
2015-05-15 15:40:00,87.25,87.3,87.23,87.29,95900.0,56.2423,56.2745,56.2294,56.268,95900.0
2015-05-15 15:45:00,87.29,87.34,87.27,87.27,101800.0,56.268,56.3003,56.2552,56.2552,101800.0
2015-05-15 15:50:00,87.27,87.28,87.25,87.26,90200.0,56.2552,56.2616,56.2423,56.2487,90200.0
2015-05-15 15:55:00,87.27,87.36,87.26,87.35,313700.0,56.2552,56.3132,56.2487,56.3067,313700.0
2015-05-18 09:30:00,87.31,87.46,87.22,87.31,231200.0,56.2809,56.3776,56.2229,56.2809,231200.0
2015-05-18 09:35:00,87.31,87.33,87.11,87.16,121900.0,56.2809,56.2938,56.152,56.1842,121900.0
2015-05-18 09:40:00,87.14,87.33,87.12,87.29,96700.0,56.1714,56.2938,56.1585,56.268,96700.0
2015-05-18 09:45:00,87.32,87.33,87.07,87.13,72200.0,56.2874,56.2938,56.1262,56.1649,72200.0
2015-05-18 09:50:00,87.14,87.17,87.02,87.16,92300.0,56.1714,56.1907,56.094,56.1842,92300.0
2015-05-18 09:55:00,87.19,87.21,87.1,87.14,52300.0,56.2036,56.2165,56.1456,56.1714,52300.0
2015-05-18 10:00:00,87.14,87.16,87.02,87.06,64200.0,56.1714,56.1842,56.094,56.1198,64200.0
2015-05-18 10:05:00,87.06,87.15,87.05,87.05,54300.0,56.1198,56.1778,56.1133,56.1133,54300.0
2015-05-18 10:10:00,87.04,87.15,87.04,87.11,54700.0,56.1069,56.1778,56.1069,56.152,54700.0
2015-05-18 10:15:00,87.12,87.2,87.1,87.19,46100.0,56.1585,56.21,56.1456,56.2036,46100.0
2015-05-18 10:20:00,87.18,87.23,87.15,87.23,64200.0,56.1971,56.2294,56.1778,56.2294,64200.0
2015-05-18 10:25:00,87.23,87.23,87.1,87.11,46300.0,56.2294,56.2294,56.1456,56.152,46300.0
2015-05-18 10:30:00,87.1,87.19,87.1,87.13,40500.0,56.1456,56.2036,56.1456,56.1649,40500.0
2015-05-18 10:35:00,87.13,87.16,87.1,87.13,32900.0,56.1649,56.1842,56.1456,56.1649,32900.0
2015-05-18 10:40:00,87.14,87.15,87.07,87.1,34400.0,56.1714,56.1778,56.1262,56.1456,34400.0
2015-05-18 10:45:00,87.1,87.15,87.08,87.11,57200.0,56.1456,56.1778,56.1327,56.152,57200.0
2015-05-18 10:50:00,87.12,87.17,87.1,87.17,33000.0,56.1585,56.1907,56.1456,56.1907,33000.0
2015-05-18 10:55:00,87.17,87.18,87.07,87.18,49600.0,56.1907,56.1971,56.1262,56.1971,49600.0
2015-05-18 11:00:00,87.18,87.22,87.13,87.15,67400.0,56.1971,56.2229,56.1649,56.1778,67400.0
2015-05-18 11:05:00,87.14,87.19,87.14,87.19,28800.0,56.1714,56.2036,56.1714,56.2036,28800.0
2015-05-18 11:10:00,87.19,87.2,87.05,87.12,61700.0,56.2036,56.21,56.1133,56.1585,61700.0
2015-05-18 11:15:00,87.11,87.12,87.01,87.04,47200.0,56.152,56.1585,56.0876,56.1069,47200.0
2015-05-18 11:20:00,87.03,87.05,86.99,87.05,88400.0,56.1005,56.1133,56.0747,56.1133,88400.0
2015-05-18 11:25:00,87.04,87.08,87.01,87.03,39800.0,56.1069,56.1327,56.0876,56.1005,39800.0
2015-05-18 11:30:00,87.03,87.1,87.02,87.04,58300.0,56.1005,56.1456,56.094,56.1069,58300.0
2015-05-18 11:35:00,87.04,87.09,87.01,87.03,62200.0,56.1069,56.1391,56.0876,56.1005,62200.0
2015-05-18 11:40:00,87.03,87.07,86.99,87.01,68200.0,56.1005,56.1262,56.0747,56.0876,68200.0
2015-05-18 11:45:00,87.0,87.01,86.95,86.97,66200.0,56.0811,56.0876,56.0489,56.0618,66200.0
2015-05-18 11:50:00,86.96,86.98,86.92,86.95,61600.0,56.0553,56.0682,56.0295,56.0489,61600.0
2015-05-18 11:55:00,86.95,86.99,86.95,86.98,44300.0,56.0489,56.0747,56.0489,56.0682,44300.0
2015-05-18 12:00:00,86.97,86.99,86.95,86.98,48200.0,56.0618,56.0747,56.0489,56.0682,48200.0
2015-05-18 12:05:00,86.98,87.03,86.96,87.03,35300.0,56.0682,56.1005,56.0553,56.1005,35300.0
2015-05-18 12:10:00,87.01,87.07,87.0,87.01,35000.0,56.0876,56.1262,56.0811,56.0876,35000.0
2015-05-18 12:15:00,87.0,87.04,87.0,87.01,22200.0,56.0811,56.1069,56.0811,56.0876,22200.0
2015-05-18 12:20:00,87.02,87.05,87.01,87.02,33400.0,56.094,56.1133,56.0876,56.094,33400.0
2015-05-18 12:25:00,87.02,87.04,87.0,87.01,30000.0,56.094,56.1069,56.0811,56.0876,30000.0
2015-05-18 12:30:00,87.0,87.03,87.0,87.02,35300.0,56.0811,56.1005,56.0811,56.094,35300.0
2015-05-18 12:35:00,87.02,87.04,87.0,87.03,37900.0,56.094,56.1069,56.0811,56.1005,37900.0
2015-05-18 12:40:00,87.03,87.08,87.01,87.08,46600.0,56.1005,56.1327,56.0876,56.1327,46600.0
2015-05-18 12:45:00,87.07,87.1,87.02,87.05,26700.0,56.1262,56.1456,56.094,56.1133,26700.0
2015-05-18 12:50:00,87.05,87.06,87.01,87.04,37200.0,56.1133,56.1198,56.0876,56.1069,37200.0
2015-05-18 12:55:00,87.04,87.06,86.99,86.99,31000.0,56.1069,56.1198,56.0747,56.0747,31000.0
2015-05-18 13:00:00,86.99,87.03,86.92,86.93,58900.0,56.0747,56.1005,56.0295,56.036,58900.0
2015-05-18 13:05:00,86.93,86.94,86.9,86.91,50800.0,56.036,56.0424,56.0167,56.0231,50800.0
2015-05-18 13:10:00,86.92,86.95,86.9,86.93,56500.0,56.0295,56.0489,56.0167,56.036,56500.0
2015-05-18 13:15:00,86.93,86.96,86.9,86.92,35600.0,56.036,56.0553,56.0167,56.0295,35600.0
2015-05-18 13:20:00,86.92,86.93,86.87,86.88,58600.0,56.0295,56.036,55.9973,56.0038,58600.0
2015-05-18 13:25:00,86.88,86.9,86.83,86.84,71300.0,56.0038,56.0167,55.9715,55.978,71300.0
2015-05-18 13:30:00,86.85,86.91,86.84,86.89,39800.0,55.9844,56.0231,55.978,56.0102,39800.0
2015-05-18 13:35:00,86.88,86.93,86.88,86.9,53900.0,56.0038,56.036,56.0038,56.0167,53900.0
2015-05-18 13:40:00,86.89,86.91,86.86,86.88,31300.0,56.0102,56.0231,55.9909,56.0038,31300.0
2015-05-18 13:45:00,86.89,86.9,86.84,86.89,35600.0,56.0102,56.0167,55.978,56.0102,35600.0
2015-05-18 13:50:00,86.89,86.9,86.84,86.87,39400.0,56.0102,56.0167,55.978,55.9973,39400.0
2015-05-18 13:55:00,86.87,86.93,86.85,86.89,31900.0,55.9973,56.036,55.9844,56.0102,31900.0
2015-05-18 14:00:00,86.89,86.95,86.88,86.95,30500.0,56.0102,56.0489,56.0038,56.0489,30500.0
2015-05-18 14:05:00,86.95,86.96,86.88,86.88,52200.0,56.0489,56.0553,56.0038,56.0038,52200.0
2015-05-18 14:10:00,86.88,86.96,86.87,86.95,62100.0,56.0038,56.0553,55.9973,56.0489,62100.0
2015-05-18 14:15:00,86.95,86.99,86.94,86.98,46200.0,56.0489,56.0747,56.0424,56.0682,46200.0
2015-05-18 14:20:00,86.97,86.98,86.91,86.92,53400.0,56.0618,56.0682,56.0231,56.0295,53400.0
2015-05-18 14:25:00,86.92,86.92,86.88,86.9,59800.0,56.0295,56.0295,56.0038,56.0167,59800.0
2015-05-18 14:30:00,86.9,86.9,86.87,86.87,40900.0,56.0167,56.0167,55.9973,55.9973,40900.0
2015-05-18 14:35:00,86.88,86.94,86.87,86.93,48000.0,56.0038,56.0424,55.9973,56.036,48000.0
2015-05-18 14:40:00,86.94,86.94,86.91,86.91,36800.0,56.0424,56.0424,56.0231,56.0231,36800.0
2015-05-18 14:45:00,86.91,86.92,86.89,86.92,59900.0,56.0231,56.0295,56.0102,56.0295,59900.0
2015-05-18 14:50:00,86.92,86.92,86.9,86.92,55500.0,56.0295,56.0295,56.0167,56.0295,55500.0
2015-05-18 14:55:00,86.92,86.95,86.88,86.89,66300.0,56.0295,56.0489,56.0038,56.0102,66300.0
2015-05-18 15:00:00,86.89,86.9,86.87,86.9,57500.0,56.0102,56.0167,55.9973,56.0167,57500.0
2015-05-18 15:05:00,86.9,86.96,86.88,86.95,66000.0,56.0167,56.0553,56.0038,56.0489,66000.0
2015-05-18 15:10:00,86.95,86.97,86.94,86.95,53800.0,56.0489,56.0618,56.0424,56.0489,53800.0
2015-05-18 15:15:00,86.95,87.03,86.95,87.02,85900.0,56.0489,56.1005,56.0489,56.094,85900.0
2015-05-18 15:20:00,87.03,87.04,86.97,86.99,96200.0,56.1005,56.1069,56.0618,56.0747,96200.0
2015-05-18 15:25:00,86.99,87.0,86.95,86.97,67400.0,56.0747,56.0811,56.0489,56.0618,67400.0
2015-05-18 15:30:00,86.97,86.99,86.95,86.97,88400.0,56.0618,56.0747,56.0489,56.0618,88400.0
2015-05-18 15:35:00,86.97,86.98,86.89,86.91,99000.0,56.0618,56.0682,56.0102,56.0231,99000.0
2015-05-18 15:40:00,86.9,86.92,86.86,86.88,98200.0,56.0167,56.0295,55.9909,56.0038,98200.0
2015-05-18 15:45:00,86.88,86.92,86.86,86.87,109600.0,56.0038,56.0295,55.9909,55.9973,109600.0
2015-05-18 15:50:00,86.87,86.88,86.85,86.85,184900.0,55.9973,56.0038,55.9844,55.9844,184900.0
2015-05-18 15:55:00,86.85,86.87,86.78,86.83,484900.0,55.9844,55.9973,55.9393,55.9715,484900.0
2015-05-19 09:30:00,86.47,86.59,86.37,86.5,295600.0,55.7395,55.8168,55.675,55.7588,295600.0
2015-05-19 09:35:00,86.48,86.5,86.23,86.41,115800.0,55.7459,55.7588,55.5848,55.7008,115800.0
2015-05-19 09:40:00,86.38,86.47,86.21,86.45,211200.0,55.6815,55.7395,55.5719,55.7266,211200.0
2015-05-19 09:45:00,86.44,86.46,86.37,86.39,77700.0,55.7201,55.733,55.675,55.6879,77700.0
2015-05-19 09:50:00,86.39,86.48,86.36,86.42,176300.0,55.6879,55.7459,55.6686,55.7072,176300.0
2015-05-19 09:55:00,86.41,86.45,86.37,86.42,90500.0,55.7008,55.7266,55.675,55.7072,90500.0
2015-05-19 10:00:00,86.42,86.57,86.42,86.52,70900.0,55.7072,55.8039,55.7072,55.7717,70900.0
2015-05-19 10:05:00,86.52,86.57,86.48,86.55,84000.0,55.7717,55.8039,55.7459,55.791,84000.0
2015-05-19 10:10:00,86.56,86.71,86.54,86.69,143500.0,55.7975,55.8942,55.7846,55.8813,143500.0
2015-05-19 10:15:00,86.69,86.69,86.52,86.58,66200.0,55.8813,55.8813,55.7717,55.8104,66200.0
2015-05-19 10:20:00,86.58,86.58,86.47,86.5,88600.0,55.8104,55.8104,55.7395,55.7588,88600.0
2015-05-19 10:25:00,86.5,86.65,86.49,86.63,76500.0,55.7588,55.8555,55.7524,55.8426,76500.0
2015-05-19 10:30:00,86.63,86.68,86.6,86.66,106400.0,55.8426,55.8748,55.8233,55.8619,106400.0
2015-05-19 10:35:00,86.65,86.81,86.65,86.81,134000.0,55.8555,55.9586,55.8555,55.9586,134000.0
2015-05-19 10:40:00,86.8,86.84,86.75,86.82,77700.0,55.9522,55.978,55.92,55.9651,77700.0
2015-05-19 10:45:00,86.82,86.85,86.73,86.78,83000.0,55.9651,55.9844,55.9071,55.9393,83000.0
2015-05-19 10:50:00,86.78,86.8,86.74,86.76,71200.0,55.9393,55.9522,55.9135,55.9264,71200.0
2015-05-19 10:55:00,86.76,86.83,86.76,86.8,58100.0,55.9264,55.9715,55.9264,55.9522,58100.0
2015-05-19 11:00:00,86.8,86.83,86.78,86.82,103800.0,55.9522,55.9715,55.9393,55.9651,103800.0
2015-05-19 11:05:00,86.81,86.85,86.79,86.84,67700.0,55.9586,55.9844,55.9457,55.978,67700.0
2015-05-19 11:10:00,86.85,86.86,86.82,86.83,59600.0,55.9844,55.9909,55.9651,55.9715,59600.0
2015-05-19 11:15:00,86.82,86.92,86.81,86.92,131600.0,55.9651,56.0295,55.9586,56.0295,131600.0
2015-05-19 11:20:00,86.91,87.02,86.91,87.01,120700.0,56.0231,56.094,56.0231,56.0876,120700.0
2015-05-19 11:25:00,87.01,87.07,87.0,87.04,71400.0,56.0876,56.1262,56.0811,56.1069,71400.0
2015-05-19 11:30:00,87.04,87.12,87.0,87.11,131400.0,56.1069,56.1585,56.0811,56.152,131400.0
2015-05-19 11:35:00,87.12,87.16,87.09,87.14,137700.0,56.1585,56.1842,56.1391,56.1714,137700.0
2015-05-19 11:40:00,87.14,87.21,87.13,87.15,122500.0,56.1714,56.2165,56.1649,56.1778,122500.0
2015-05-19 11:45:00,87.15,87.21,87.09,87.16,123700.0,56.1778,56.2165,56.1391,56.1842,123700.0
2015-05-19 11:50:00,87.17,87.17,87.03,87.03,69800.0,56.1907,56.1907,56.1005,56.1005,69800.0
2015-05-19 11:55:00,87.03,87.05,86.97,87.0,50000.0,56.1005,56.1133,56.0618,56.0811,50000.0
2015-05-19 12:00:00,86.99,87.0,86.96,86.99,35000.0,56.0747,56.0811,56.0553,56.0747,35000.0
2015-05-19 12:05:00,87.0,87.0,86.95,86.97,44600.0,56.0811,56.0811,56.0489,56.0618,44600.0
2015-05-19 12:10:00,86.97,87.0,86.96,86.99,42600.0,56.0618,56.0811,56.0553,56.0747,42600.0
2015-05-19 12:15:00,86.98,87.0,86.93,86.99,99800.0,56.0682,56.0811,56.036,56.0747,99800.0
2015-05-19 12:20:00,86.99,87.03,86.99,87.01,44400.0,56.0747,56.1005,56.0747,56.0876,44400.0
2015-05-19 12:25:00,87.0,87.02,86.96,86.96,53500.0,56.0811,56.094,56.0553,56.0553,53500.0
2015-05-19 12:30:00,86.97,87.07,86.96,87.06,49700.0,56.0618,56.1262,56.0553,56.1198,49700.0
2015-05-19 12:35:00,87.06,87.1,87.03,87.03,58900.0,56.1198,56.1456,56.1005,56.1005,58900.0
2015-05-19 12:40:00,87.03,87.05,86.97,86.99,43400.0,56.1005,56.1133,56.0618,56.0747,43400.0
2015-05-19 12:45:00,86.99,87.04,86.97,87.02,43900.0,56.0747,56.1069,56.0618,56.094,43900.0
2015-05-19 12:50:00,87.02,87.03,86.96,86.99,39700.0,56.094,56.1005,56.0553,56.0747,39700.0
2015-05-19 12:55:00,86.98,87.0,86.96,86.96,37000.0,56.0682,56.0811,56.0553,56.0553,37000.0
2015-05-19 13:00:00,86.96,87.09,86.96,87.09,60700.0,56.0553,56.1391,56.0553,56.1391,60700.0
2015-05-19 13:05:00,87.08,87.1,87.07,87.08,45400.0,56.1327,56.1456,56.1262,56.1327,45400.0
2015-05-19 13:10:00,87.08,87.08,87.0,87.02,65100.0,56.1327,56.1327,56.0811,56.094,65100.0
2015-05-19 13:15:00,87.02,87.05,87.01,87.02,52100.0,56.094,56.1133,56.0876,56.094,52100.0
2015-05-19 13:20:00,87.03,87.06,87.02,87.06,53200.0,56.1005,56.1198,56.094,56.1198,53200.0
2015-05-19 13:25:00,87.05,87.12,87.04,87.09,66900.0,56.1133,56.1585,56.1069,56.1391,66900.0
2015-05-19 13:30:00,87.09,87.13,87.05,87.1,79600.0,56.1391,56.1649,56.1133,56.1456,79600.0
2015-05-19 13:35:00,87.09,87.13,87.06,87.09,76900.0,56.1391,56.1649,56.1198,56.1391,76900.0
2015-05-19 13:40:00,87.09,87.13,87.05,87.12,73200.0,56.1391,56.1649,56.1133,56.1585,73200.0
2015-05-19 13:45:00,87.13,87.15,87.1,87.15,45300.0,56.1649,56.1778,56.1456,56.1778,45300.0
2015-05-19 13:50:00,87.15,87.17,87.14,87.16,56000.0,56.1778,56.1907,56.1714,56.1842,56000.0
2015-05-19 13:55:00,87.15,87.17,87.13,87.15,68900.0,56.1778,56.1907,56.1649,56.1778,68900.0
2015-05-19 14:00:00,87.15,87.18,87.1,87.11,68900.0,56.1778,56.1971,56.1456,56.152,68900.0
2015-05-19 14:05:00,87.11,87.11,87.04,87.05,45400.0,56.152,56.152,56.1069,56.1133,45400.0
2015-05-19 14:10:00,87.05,87.1,87.04,87.08,56800.0,56.1133,56.1456,56.1069,56.1327,56800.0
2015-05-19 14:15:00,87.07,87.1,87.02,87.02,77400.0,56.1262,56.1456,56.094,56.094,77400.0
2015-05-19 14:20:00,87.03,87.06,87.02,87.05,45300.0,56.1005,56.1198,56.094,56.1133,45300.0
2015-05-19 14:25:00,87.05,87.05,87.02,87.03,46800.0,56.1133,56.1133,56.094,56.1005,46800.0
2015-05-19 14:30:00,87.03,87.05,87.01,87.05,53100.0,56.1005,56.1133,56.0876,56.1133,53100.0
2015-05-19 14:35:00,87.05,87.06,86.91,86.94,94200.0,56.1133,56.1198,56.0231,56.0424,94200.0
2015-05-19 14:40:00,86.93,86.97,86.92,86.95,56300.0,56.036,56.0618,56.0295,56.0489,56300.0
2015-05-19 14:45:00,86.94,86.95,86.92,86.93,52800.0,56.0424,56.0489,56.0295,56.036,52800.0
2015-05-19 14:50:00,86.93,86.95,86.9,86.9,89700.0,56.036,56.0489,56.0167,56.0167,89700.0
2015-05-19 14:55:00,86.9,86.93,86.89,86.9,112300.0,56.0167,56.036,56.0102,56.0167,112300.0
2015-05-19 15:00:00,86.9,86.94,86.89,86.9,304300.0,56.0167,56.0424,56.0102,56.0167,304300.0
2015-05-19 15:05:00,86.9,86.91,86.8,86.81,134700.0,56.0167,56.0231,55.9522,55.9586,134700.0
2015-05-19 15:10:00,86.8,86.81,86.73,86.75,191100.0,55.9522,55.9586,55.9071,55.92,191100.0
2015-05-19 15:15:00,86.75,86.76,86.72,86.73,117100.0,55.92,55.9264,55.9006,55.9071,117100.0
2015-05-19 15:20:00,86.73,86.77,86.7,86.71,134100.0,55.9071,55.9329,55.8877,55.8942,134100.0
2015-05-19 15:25:00,86.71,86.78,86.67,86.77,71600.0,55.8942,55.9393,55.8684,55.9329,71600.0
2015-05-19 15:30:00,86.77,86.84,86.77,86.83,105300.0,55.9329,55.978,55.9329,55.9715,105300.0
2015-05-19 15:35:00,86.82,86.88,86.81,86.84,74200.0,55.9651,56.0038,55.9586,55.978,74200.0
2015-05-19 15:40:00,86.83,86.83,86.8,86.81,100800.0,55.9715,55.9715,55.9522,55.9586,100800.0
2015-05-19 15:45:00,86.81,86.93,86.79,86.92,219300.0,55.9586,56.036,55.9457,56.0295,219300.0
2015-05-19 15:50:00,86.92,86.93,86.87,86.92,180500.0,56.0295,56.036,55.9973,56.0295,180500.0
2015-05-19 15:55:00,86.92,87.01,86.91,86.96,505200.0,56.0295,56.0876,56.0231,56.0553,505200.0
2015-05-20 09:30:00,87.32,87.4,87.18,87.27,222200.0,56.2874,56.339,56.1971,56.2552,222200.0
2015-05-20 09:35:00,87.24,87.35,87.02,87.12,102900.0,56.2358,56.3067,56.094,56.1585,102900.0
2015-05-20 09:40:00,87.12,87.17,87.06,87.06,98700.0,56.1585,56.1907,56.1198,56.1198,98700.0
2015-05-20 09:45:00,87.06,87.21,87.02,87.03,115600.0,56.1198,56.2165,56.094,56.1005,115600.0
2015-05-20 09:50:00,87.02,87.08,87.01,87.06,94800.0,56.094,56.1327,56.0876,56.1198,94800.0
2015-05-20 09:55:00,87.05,87.07,87.0,87.02,56900.0,56.1133,56.1262,56.0811,56.094,56900.0
2015-05-20 10:00:00,87.01,87.19,87.01,87.17,71900.0,56.0876,56.2036,56.0876,56.1907,71900.0
2015-05-20 10:05:00,87.17,87.17,87.07,87.12,62700.0,56.1907,56.1907,56.1262,56.1585,62700.0
2015-05-20 10:10:00,87.12,87.2,87.11,87.16,55100.0,56.1585,56.21,56.152,56.1842,55100.0
2015-05-20 10:15:00,87.17,87.35,87.16,87.3,81800.0,56.1907,56.3067,56.1842,56.2745,81800.0
2015-05-20 10:20:00,87.3,87.34,87.2,87.2,77200.0,56.2745,56.3003,56.21,56.21,77200.0
2015-05-20 10:25:00,87.2,87.28,87.18,87.28,57100.0,56.21,56.2616,56.1971,56.2616,57100.0
2015-05-20 10:30:00,87.29,87.34,87.22,87.31,83700.0,56.268,56.3003,56.2229,56.2809,83700.0
2015-05-20 10:35:00,87.31,87.32,87.12,87.14,63400.0,56.2809,56.2874,56.1585,56.1714,63400.0
2015-05-20 10:40:00,87.13,87.13,87.02,87.08,69900.0,56.1649,56.1649,56.094,56.1327,69900.0
2015-05-20 10:45:00,87.07,87.14,87.03,87.13,79000.0,56.1262,56.1714,56.1005,56.1649,79000.0
2015-05-20 10:50:00,87.13,87.18,87.1,87.16,65400.0,56.1649,56.1971,56.1456,56.1842,65400.0
2015-05-20 10:55:00,87.16,87.18,87.14,87.18,49900.0,56.1842,56.1971,56.1714,56.1971,49900.0
2015-05-20 11:00:00,87.17,87.18,87.08,87.08,49700.0,56.1907,56.1971,56.1327,56.1327,49700.0
2015-05-20 11:05:00,87.08,87.13,87.06,87.1,43900.0,56.1327,56.1649,56.1198,56.1456,43900.0
2015-05-20 11:10:00,87.11,87.16,87.09,87.11,49900.0,56.152,56.1842,56.1391,56.152,49900.0
2015-05-20 11:15:00,87.11,87.18,87.08,87.17,82300.0,56.152,56.1971,56.1327,56.1907,82300.0
2015-05-20 11:20:00,87.17,87.23,87.14,87.17,43600.0,56.1907,56.2294,56.1714,56.1907,43600.0
2015-05-20 11:25:00,87.17,87.18,87.1,87.1,85600.0,56.1907,56.1971,56.1456,56.1456,85600.0
2015-05-20 11:30:00,87.1,87.14,87.08,87.1,67100.0,56.1456,56.1714,56.1327,56.1456,67100.0
2015-05-20 11:35:00,87.09,87.11,87.02,87.03,40900.0,56.1391,56.152,56.094,56.1005,40900.0
2015-05-20 11:40:00,87.03,87.11,87.03,87.07,37400.0,56.1005,56.152,56.1005,56.1262,37400.0
2015-05-20 11:45:00,87.07,87.08,87.02,87.03,43600.0,56.1262,56.1327,56.094,56.1005,43600.0
2015-05-20 11:50:00,87.03,87.09,87.01,87.07,62400.0,56.1005,56.1391,56.0876,56.1262,62400.0
2015-05-20 11:55:00,87.07,87.1,87.04,87.09,46100.0,56.1262,56.1456,56.1069,56.1391,46100.0
2015-05-20 12:00:00,87.08,87.16,87.04,87.15,65600.0,56.1327,56.1842,56.1069,56.1778,65600.0
2015-05-20 12:05:00,87.15,87.2,87.1,87.11,44900.0,56.1778,56.21,56.1456,56.152,44900.0
2015-05-20 12:10:00,87.12,87.12,87.08,87.1,65500.0,56.1585,56.1585,56.1327,56.1456,65500.0
2015-05-20 12:15:00,87.1,87.15,87.09,87.12,36300.0,56.1456,56.1778,56.1391,56.1585,36300.0
2015-05-20 12:20:00,87.12,87.16,87.1,87.11,28300.0,56.1585,56.1842,56.1456,56.152,28300.0
2015-05-20 12:25:00,87.11,87.15,87.08,87.08,47100.0,56.152,56.1778,56.1327,56.1327,47100.0
2015-05-20 12:30:00,87.08,87.09,87.05,87.08,38700.0,56.1327,56.1391,56.1133,56.1327,38700.0
2015-05-20 12:35:00,87.08,87.1,87.06,87.07,46100.0,56.1327,56.1456,56.1198,56.1262,46100.0
2015-05-20 12:40:00,87.07,87.08,87.04,87.05,35100.0,56.1262,56.1327,56.1069,56.1133,35100.0
2015-05-20 12:45:00,87.04,87.04,87.0,87.0,54300.0,56.1069,56.1069,56.0811,56.0811,54300.0
2015-05-20 12:50:00,86.99,87.02,86.98,87.02,26900.0,56.0747,56.094,56.0682,56.094,26900.0
2015-05-20 12:55:00,87.02,87.07,87.0,87.0,28700.0,56.094,56.1262,56.0811,56.0811,28700.0
2015-05-20 13:00:00,87.0,87.02,86.94,86.98,49800.0,56.0811,56.094,56.0424,56.0682,49800.0
2015-05-20 13:05:00,86.99,87.01,86.95,86.96,47200.0,56.0747,56.0876,56.0489,56.0553,47200.0
2015-05-20 13:10:00,86.95,87.12,86.94,86.99,131400.0,56.0489,56.1585,56.0424,56.0747,131400.0
2015-05-20 13:15:00,86.99,87.04,86.91,87.04,69000.0,56.0747,56.1069,56.0231,56.1069,69000.0
2015-05-20 13:20:00,87.04,87.1,86.98,87.09,47000.0,56.1069,56.1456,56.0682,56.1391,47000.0
2015-05-20 13:25:00,87.08,87.1,87.04,87.1,40000.0,56.1327,56.1456,56.1069,56.1456,40000.0
2015-05-20 13:30:00,87.11,87.19,87.1,87.18,88100.0,56.152,56.2036,56.1456,56.1971,88100.0
2015-05-20 13:35:00,87.18,87.2,87.07,87.07,56500.0,56.1971,56.21,56.1262,56.1262,56500.0
2015-05-20 13:40:00,87.07,87.13,87.05,87.12,37900.0,56.1262,56.1649,56.1133,56.1585,37900.0
2015-05-20 13:45:00,87.12,87.15,87.1,87.1,36200.0,56.1585,56.1778,56.1456,56.1456,36200.0
2015-05-20 13:50:00,87.1,87.15,87.09,87.14,35800.0,56.1456,56.1778,56.1391,56.1714,35800.0
2015-05-20 13:55:00,87.13,87.15,87.11,87.12,37500.0,56.1649,56.1778,56.152,56.1585,37500.0
2015-05-20 14:00:00,87.11,87.29,87.1,87.16,139200.0,56.152,56.268,56.1456,56.1842,139200.0
2015-05-20 14:05:00,87.15,87.23,87.12,87.18,53200.0,56.1778,56.2294,56.1585,56.1971,53200.0
2015-05-20 14:10:00,87.19,87.27,87.18,87.26,69300.0,56.2036,56.2552,56.1971,56.2487,69300.0
2015-05-20 14:15:00,87.26,87.37,87.25,87.32,64900.0,56.2487,56.3196,56.2423,56.2874,64900.0
2015-05-20 14:20:00,87.32,87.37,87.31,87.32,52800.0,56.2874,56.3196,56.2809,56.2874,52800.0
2015-05-20 14:25:00,87.32,87.4,87.32,87.38,240900.0,56.2874,56.339,56.2874,56.3261,240900.0
2015-05-20 14:30:00,87.38,87.39,87.26,87.3,72400.0,56.3261,56.3325,56.2487,56.2745,72400.0
2015-05-20 14:35:00,87.31,87.31,87.26,87.27,33700.0,56.2809,56.2809,56.2487,56.2552,33700.0
2015-05-20 14:40:00,87.27,87.28,87.22,87.27,52900.0,56.2552,56.2616,56.2229,56.2552,52900.0
2015-05-20 14:45:00,87.27,87.33,87.19,87.2,72100.0,56.2552,56.2938,56.2036,56.21,72100.0
2015-05-20 14:50:00,87.2,87.24,87.18,87.2,58500.0,56.21,56.2358,56.1971,56.21,58500.0
2015-05-20 14:55:00,87.2,87.26,87.2,87.24,39700.0,56.21,56.2487,56.21,56.2358,39700.0
2015-05-20 15:00:00,87.24,87.26,87.15,87.2,63400.0,56.2358,56.2487,56.1778,56.21,63400.0
2015-05-20 15:05:00,87.2,87.24,87.19,87.23,51700.0,56.21,56.2358,56.2036,56.2294,51700.0
2015-05-20 15:10:00,87.23,87.24,87.1,87.11,56800.0,56.2294,56.2358,56.1456,56.152,56800.0
2015-05-20 15:15:00,87.11,87.11,87.0,87.02,77800.0,56.152,56.152,56.0811,56.094,77800.0
2015-05-20 15:20:00,87.02,87.07,86.95,87.04,71300.0,56.094,56.1262,56.0489,56.1069,71300.0
2015-05-20 15:25:00,87.04,87.12,87.03,87.12,62900.0,56.1069,56.1585,56.1005,56.1585,62900.0
2015-05-20 15:30:00,87.12,87.13,87.04,87.13,81500.0,56.1585,56.1649,56.1069,56.1649,81500.0
2015-05-20 15:35:00,87.12,87.13,87.04,87.05,83700.0,56.1585,56.1649,56.1069,56.1133,83700.0
2015-05-20 15:40:00,87.06,87.14,87.06,87.12,74200.0,56.1198,56.1714,56.1198,56.1585,74200.0
2015-05-20 15:45:00,87.11,87.21,87.1,87.21,86300.0,56.152,56.2165,56.1456,56.2165,86300.0
2015-05-20 15:50:00,87.2,87.21,87.11,87.16,123300.0,56.21,56.2165,56.152,56.1842,123300.0
2015-05-20 15:55:00,87.15,87.23,87.12,87.12,420600.0,56.1778,56.2294,56.1585,56.1585,420600.0
2015-05-21 09:30:00,87.28,87.33,86.96,87.09,319100.0,56.2616,56.2938,56.0553,56.1391,319100.0
2015-05-21 09:35:00,87.08,87.23,87.01,87.06,106000.0,56.1327,56.2294,56.0876,56.1198,106000.0
2015-05-21 09:40:00,87.06,87.18,87.06,87.15,65200.0,56.1198,56.1971,56.1198,56.1778,65200.0
2015-05-21 09:45:00,87.14,87.15,87.07,87.14,61100.0,56.1714,56.1778,56.1262,56.1714,61100.0
2015-05-21 09:50:00,87.15,87.24,87.13,87.21,76700.0,56.1778,56.2358,56.1649,56.2165,76700.0
2015-05-21 09:55:00,87.21,87.25,87.12,87.16,83600.0,56.2165,56.2423,56.1585,56.1842,83600.0
2015-05-21 10:00:00,87.16,87.26,87.12,87.21,144600.0,56.1842,56.2487,56.1585,56.2165,144600.0
2015-05-21 10:05:00,87.21,87.33,87.19,87.25,145600.0,56.2165,56.2938,56.2036,56.2423,145600.0
2015-05-21 10:10:00,87.25,87.29,87.16,87.18,73500.0,56.2423,56.268,56.1842,56.1971,73500.0
2015-05-21 10:15:00,87.18,87.27,87.18,87.22,71000.0,56.1971,56.2552,56.1971,56.2229,71000.0
2015-05-21 10:20:00,87.22,87.25,87.16,87.17,91500.0,56.2229,56.2423,56.1842,56.1907,91500.0
2015-05-21 10:25:00,87.16,87.19,87.11,87.13,59100.0,56.1842,56.2036,56.152,56.1649,59100.0
2015-05-21 10:30:00,87.14,87.2,87.1,87.13,75300.0,56.1714,56.21,56.1456,56.1649,75300.0
2015-05-21 10:35:00,87.13,87.21,87.12,87.17,57600.0,56.1649,56.2165,56.1585,56.1907,57600.0
2015-05-21 10:40:00,87.17,87.19,87.14,87.15,73700.0,56.1907,56.2036,56.1714,56.1778,73700.0
2015-05-21 10:45:00,87.15,87.19,87.13,87.19,62600.0,56.1778,56.2036,56.1649,56.2036,62600.0
2015-05-21 10:50:00,87.19,87.23,87.12,87.14,59900.0,56.2036,56.2294,56.1585,56.1714,59900.0
2015-05-21 10:55:00,87.15,87.18,87.05,87.06,71300.0,56.1778,56.1971,56.1133,56.1198,71300.0
2015-05-21 11:00:00,87.06,87.08,87.04,87.06,50300.0,56.1198,56.1327,56.1069,56.1198,50300.0
2015-05-21 11:05:00,87.06,87.07,86.98,86.98,100400.0,56.1198,56.1262,56.0682,56.0682,100400.0
2015-05-21 11:10:00,86.99,87.07,86.98,87.01,69500.0,56.0747,56.1262,56.0682,56.0876,69500.0
2015-05-21 11:15:00,87.01,87.03,86.97,87.01,82900.0,56.0876,56.1005,56.0618,56.0876,82900.0
2015-05-21 11:20:00,87.0,87.09,86.98,87.08,66500.0,56.0811,56.1391,56.0682,56.1327,66500.0
2015-05-21 11:25:00,87.07,87.13,87.05,87.13,41700.0,56.1262,56.1649,56.1133,56.1649,41700.0
2015-05-21 11:30:00,87.13,87.16,87.11,87.12,42200.0,56.1649,56.1842,56.152,56.1585,42200.0
2015-05-21 11:35:00,87.11,87.16,87.1,87.14,62500.0,56.152,56.1842,56.1456,56.1714,62500.0
2015-05-21 11:40:00,87.14,87.18,87.11,87.13,46400.0,56.1714,56.1971,56.152,56.1649,46400.0
2015-05-21 11:45:00,87.13,87.18,87.13,87.16,31500.0,56.1649,56.1971,56.1649,56.1842,31500.0
2015-05-21 11:50:00,87.16,87.19,87.1,87.13,52500.0,56.1842,56.2036,56.1456,56.1649,52500.0
2015-05-21 11:55:00,87.13,87.2,87.11,87.2,55000.0,56.1649,56.21,56.152,56.21,55000.0
2015-05-21 12:00:00,87.2,87.23,87.17,87.21,48500.0,56.21,56.2294,56.1907,56.2165,48500.0
2015-05-21 12:05:00,87.23,87.26,87.2,87.24,104300.0,56.2294,56.2487,56.21,56.2358,104300.0
2015-05-21 12:10:00,87.23,87.28,87.23,87.27,60400.0,56.2294,56.2616,56.2294,56.2552,60400.0
2015-05-21 12:15:00,87.27,87.31,87.26,87.29,53200.0,56.2552,56.2809,56.2487,56.268,53200.0
2015-05-21 12:20:00,87.3,87.38,87.29,87.36,61300.0,56.2745,56.3261,56.268,56.3132,61300.0
2015-05-21 12:25:00,87.36,87.38,87.33,87.38,65100.0,56.3132,56.3261,56.2938,56.3261,65100.0
2015-05-21 12:30:00,87.38,87.44,87.37,87.41,67000.0,56.3261,56.3647,56.3196,56.3454,67000.0
2015-05-21 12:35:00,87.41,87.42,87.35,87.39,35700.0,56.3454,56.3518,56.3067,56.3325,35700.0
2015-05-21 12:40:00,87.39,87.41,87.37,87.37,28800.0,56.3325,56.3454,56.3196,56.3196,28800.0
2015-05-21 12:45:00,87.36,87.38,87.35,87.36,37100.0,56.3132,56.3261,56.3067,56.3132,37100.0
2015-05-21 12:50:00,87.36,87.36,87.28,87.3,32300.0,56.3132,56.3132,56.2616,56.2745,32300.0
2015-05-21 12:55:00,87.3,87.32,87.27,87.32,75500.0,56.2745,56.2874,56.2552,56.2874,75500.0
2015-05-21 13:00:00,87.31,87.35,87.3,87.35,63800.0,56.2809,56.3067,56.2745,56.3067,63800.0
2015-05-21 13:05:00,87.36,87.39,87.33,87.39,54200.0,56.3132,56.3325,56.2938,56.3325,54200.0
2015-05-21 13:10:00,87.39,87.39,87.36,87.38,53600.0,56.3325,56.3325,56.3132,56.3261,53600.0
2015-05-21 13:15:00,87.38,87.41,87.38,87.41,35500.0,56.3261,56.3454,56.3261,56.3454,35500.0
2015-05-21 13:20:00,87.41,87.42,87.35,87.35,51600.0,56.3454,56.3518,56.3067,56.3067,51600.0
2015-05-21 13:25:00,87.34,87.38,87.3,87.3,43000.0,56.3003,56.3261,56.2745,56.2745,43000.0
2015-05-21 13:30:00,87.3,87.34,87.28,87.34,33900.0,56.2745,56.3003,56.2616,56.3003,33900.0
2015-05-21 13:35:00,87.34,87.34,87.33,87.33,34700.0,56.3003,56.3003,56.2938,56.2938,34700.0
2015-05-21 13:40:00,87.33,87.34,87.2,87.21,85800.0,56.2938,56.3003,56.21,56.2165,85800.0
2015-05-21 13:45:00,87.21,87.25,87.19,87.23,55500.0,56.2165,56.2423,56.2036,56.2294,55500.0
2015-05-21 13:50:00,87.23,87.27,87.23,87.24,48400.0,56.2294,56.2552,56.2294,56.2358,48400.0
2015-05-21 13:55:00,87.24,87.25,87.16,87.2,67600.0,56.2358,56.2423,56.1842,56.21,67600.0
2015-05-21 14:00:00,87.2,87.26,87.18,87.25,56300.0,56.21,56.2487,56.1971,56.2423,56300.0
2015-05-21 14:05:00,87.24,87.27,87.22,87.23,53800.0,56.2358,56.2552,56.2229,56.2294,53800.0
2015-05-21 14:10:00,87.23,87.25,87.21,87.25,29100.0,56.2294,56.2423,56.2165,56.2423,29100.0
2015-05-21 14:15:00,87.26,87.26,87.23,87.26,36600.0,56.2487,56.2487,56.2294,56.2487,36600.0
2015-05-21 14:20:00,87.26,87.27,87.23,87.27,43700.0,56.2487,56.2552,56.2294,56.2552,43700.0
2015-05-21 14:25:00,87.27,87.35,87.26,87.35,63800.0,56.2552,56.3067,56.2487,56.3067,63800.0
2015-05-21 14:30:00,87.34,87.36,87.29,87.34,44700.0,56.3003,56.3132,56.268,56.3003,44700.0
2015-05-21 14:35:00,87.34,87.36,87.29,87.29,60600.0,56.3003,56.3132,56.268,56.268,60600.0
2015-05-21 14:40:00,87.3,87.35,87.29,87.35,49200.0,56.2745,56.3067,56.268,56.3067,49200.0
2015-05-21 14:45:00,87.34,87.37,87.33,87.34,62600.0,56.3003,56.3196,56.2938,56.3003,62600.0
2015-05-21 14:50:00,87.34,87.35,87.27,87.27,34000.0,56.3003,56.3067,56.2552,56.2552,34000.0
2015-05-21 14:55:00,87.27,87.29,87.26,87.27,33800.0,56.2552,56.268,56.2487,56.2552,33800.0
2015-05-21 15:00:00,87.27,87.34,87.25,87.25,56000.0,56.2552,56.3003,56.2423,56.2423,56000.0
2015-05-21 15:05:00,87.25,87.27,87.2,87.2,48400.0,56.2423,56.2552,56.21,56.21,48400.0
2015-05-21 15:10:00,87.21,87.22,87.14,87.16,81700.0,56.2165,56.2229,56.1714,56.1842,81700.0
2015-05-21 15:15:00,87.16,87.17,87.1,87.11,40900.0,56.1842,56.1907,56.1456,56.152,40900.0
2015-05-21 15:20:00,87.1,87.11,87.06,87.07,47700.0,56.1456,56.152,56.1198,56.1262,47700.0
2015-05-21 15:25:00,87.07,87.13,87.06,87.11,54900.0,56.1262,56.1649,56.1198,56.152,54900.0
2015-05-21 15:30:00,87.12,87.15,87.08,87.13,68800.0,56.1585,56.1778,56.1327,56.1649,68800.0
2015-05-21 15:35:00,87.13,87.25,87.12,87.22,114100.0,56.1649,56.2423,56.1585,56.2229,114100.0
2015-05-21 15:40:00,87.23,87.35,87.23,87.27,101500.0,56.2294,56.3067,56.2294,56.2552,101500.0
2015-05-21 15:45:00,87.27,87.3,87.19,87.19,123000.0,56.2552,56.2745,56.2036,56.2036,123000.0
2015-05-21 15:50:00,87.19,87.2,87.09,87.1,138300.0,56.2036,56.21,56.1391,56.1456,138300.0
2015-05-21 15:55:00,87.11,87.24,87.08,87.23,510400.0,56.152,56.2358,56.1327,56.2294,510400.0
2015-05-22 09:30:00,86.99,87.06,86.7,86.77,264900.0,56.0747,56.1198,55.8877,55.9329,264900.0
2015-05-22 09:35:00,86.77,86.88,86.7,86.86,93700.0,55.9329,56.0038,55.8877,55.9909,93700.0
2015-05-22 09:40:00,86.87,86.89,86.78,86.85,147600.0,55.9973,56.0102,55.9393,55.9844,147600.0
2015-05-22 09:45:00,86.85,86.94,86.79,86.92,93800.0,55.9844,56.0424,55.9457,56.0295,93800.0
2015-05-22 09:50:00,86.92,87.03,86.89,86.95,109100.0,56.0295,56.1005,56.0102,56.0489,109100.0
2015-05-22 09:55:00,86.96,87.06,86.95,87.05,94600.0,56.0553,56.1198,56.0489,56.1133,94600.0
2015-05-22 10:00:00,87.05,87.08,86.99,87.05,101500.0,56.1133,56.1327,56.0747,56.1133,101500.0
2015-05-22 10:05:00,87.05,87.1,86.96,86.97,54800.0,56.1133,56.1456,56.0553,56.0618,54800.0
2015-05-22 10:10:00,86.96,86.99,86.9,86.92,47000.0,56.0553,56.0747,56.0167,56.0295,47000.0
2015-05-22 10:15:00,86.92,86.94,86.85,86.85,36800.0,56.0295,56.0424,55.9844,55.9844,36800.0
2015-05-22 10:20:00,86.86,86.89,86.8,86.81,47800.0,55.9909,56.0102,55.9522,55.9586,47800.0
2015-05-22 10:25:00,86.81,86.82,86.74,86.76,62400.0,55.9586,55.9651,55.9135,55.9264,62400.0
2015-05-22 10:30:00,86.76,86.78,86.73,86.75,61600.0,55.9264,55.9393,55.9071,55.92,61600.0
2015-05-22 10:35:00,86.75,86.82,86.73,86.78,68700.0,55.92,55.9651,55.9071,55.9393,68700.0
2015-05-22 10:40:00,86.78,86.83,86.75,86.82,48900.0,55.9393,55.9715,55.92,55.9651,48900.0
2015-05-22 10:45:00,86.82,86.83,86.76,86.82,61600.0,55.9651,55.9715,55.9264,55.9651,61600.0
2015-05-22 10:50:00,86.81,86.85,86.79,86.82,47600.0,55.9586,55.9844,55.9457,55.9651,47600.0
2015-05-22 10:55:00,86.82,86.85,86.79,86.84,41200.0,55.9651,55.9844,55.9457,55.978,41200.0
2015-05-22 11:00:00,86.85,86.85,86.77,86.79,65700.0,55.9844,55.9844,55.9329,55.9457,65700.0
2015-05-22 11:05:00,86.8,86.82,86.75,86.79,53000.0,55.9522,55.9651,55.92,55.9457,53000.0
2015-05-22 11:10:00,86.79,86.81,86.71,86.73,74500.0,55.9457,55.9586,55.8942,55.9071,74500.0
2015-05-22 11:15:00,86.73,86.83,86.71,86.82,60200.0,55.9071,55.9715,55.8942,55.9651,60200.0
2015-05-22 11:20:00,86.81,86.83,86.78,86.78,63500.0,55.9586,55.9715,55.9393,55.9393,63500.0
2015-05-22 11:25:00,86.79,86.83,86.75,86.83,44700.0,55.9457,55.9715,55.92,55.9715,44700.0
2015-05-22 11:30:00,86.82,86.84,86.78,86.82,55300.0,55.9651,55.978,55.9393,55.9651,55300.0
2015-05-22 11:35:00,86.82,86.88,86.79,86.86,39400.0,55.9651,56.0038,55.9457,55.9909,39400.0
2015-05-22 11:40:00,86.84,86.88,86.81,86.83,40700.0,55.978,56.0038,55.9586,55.9715,40700.0
2015-05-22 11:45:00,86.84,86.84,86.77,86.81,44100.0,55.978,55.978,55.9329,55.9586,44100.0
2015-05-22 11:50:00,86.81,86.83,86.78,86.82,35200.0,55.9586,55.9715,55.9393,55.9651,35200.0
2015-05-22 11:55:00,86.82,86.82,86.78,86.78,24800.0,55.9651,55.9651,55.9393,55.9393,24800.0
2015-05-22 12:00:00,86.77,86.79,86.71,86.72,50000.0,55.9329,55.9457,55.8942,55.9006,50000.0
2015-05-22 12:05:00,86.71,86.73,86.7,86.71,36200.0,55.8942,55.9071,55.8877,55.8942,36200.0
2015-05-22 12:10:00,86.71,86.73,86.7,86.72,38500.0,55.8942,55.9071,55.8877,55.9006,38500.0
2015-05-22 12:15:00,86.72,86.73,86.7,86.73,26000.0,55.9006,55.9071,55.8877,55.9071,26000.0
2015-05-22 12:20:00,86.73,86.75,86.72,86.75,34900.0,55.9071,55.92,55.9006,55.92,34900.0
2015-05-22 12:25:00,86.75,86.75,86.68,86.69,38700.0,55.92,55.92,55.8748,55.8813,38700.0
2015-05-22 12:30:00,86.69,86.69,86.61,86.64,89600.0,55.8813,55.8813,55.8297,55.8491,89600.0
2015-05-22 12:35:00,86.64,86.67,86.62,86.67,32100.0,55.8491,55.8684,55.8362,55.8684,32100.0
2015-05-22 12:40:00,86.67,86.74,86.67,86.69,43600.0,55.8684,55.9135,55.8684,55.8813,43600.0
2015-05-22 12:45:00,86.69,86.69,86.63,86.68,39100.0,55.8813,55.8813,55.8426,55.8748,39100.0
2015-05-22 12:50:00,86.69,86.76,86.69,86.74,52800.0,55.8813,55.9264,55.8813,55.9135,52800.0
2015-05-22 12:55:00,86.74,86.76,86.73,86.74,70300.0,55.9135,55.9264,55.9071,55.9135,70300.0
2015-05-22 13:00:00,86.73,86.9,86.7,86.89,140700.0,55.9071,56.0167,55.8877,56.0102,140700.0
2015-05-22 13:05:00,86.89,86.89,86.78,86.85,66700.0,56.0102,56.0102,55.9393,55.9844,66700.0
2015-05-22 13:10:00,86.85,86.85,86.75,86.77,39100.0,55.9844,55.9844,55.92,55.9329,39100.0
2015-05-22 13:15:00,86.78,86.81,86.74,86.76,42800.0,55.9393,55.9586,55.9135,55.9264,42800.0
2015-05-22 13:20:00,86.75,86.76,86.71,86.73,41700.0,55.92,55.9264,55.8942,55.9071,41700.0
2015-05-22 13:25:00,86.73,86.79,86.72,86.75,41100.0,55.9071,55.9457,55.9006,55.92,41100.0
2015-05-22 13:30:00,86.76,86.79,86.73,86.78,30500.0,55.9264,55.9457,55.9071,55.9393,30500.0
2015-05-22 13:35:00,86.78,86.79,86.72,86.73,25600.0,55.9393,55.9457,55.9006,55.9071,25600.0
2015-05-22 13:40:00,86.73,86.74,86.7,86.71,26900.0,55.9071,55.9135,55.8877,55.8942,26900.0
2015-05-22 13:45:00,86.7,86.75,86.68,86.73,45400.0,55.8877,55.92,55.8748,55.9071,45400.0
2015-05-22 13:50:00,86.73,86.73,86.7,86.7,32700.0,55.9071,55.9071,55.8877,55.8877,32700.0
2015-05-22 13:55:00,86.72,86.78,86.71,86.78,31600.0,55.9006,55.9393,55.8942,55.9393,31600.0
2015-05-22 14:00:00,86.78,86.8,86.74,86.79,55200.0,55.9393,55.9522,55.9135,55.9457,55200.0
2015-05-22 14:05:00,86.8,86.81,86.77,86.8,41500.0,55.9522,55.9586,55.9329,55.9522,41500.0
2015-05-22 14:10:00,86.79,86.81,86.77,86.8,53800.0,55.9457,55.9586,55.9329,55.9522,53800.0
2015-05-22 14:15:00,86.79,86.81,86.75,86.75,38400.0,55.9457,55.9586,55.92,55.92,38400.0
2015-05-22 14:20:00,86.76,86.77,86.74,86.76,48800.0,55.9264,55.9329,55.9135,55.9264,48800.0
2015-05-22 14:25:00,86.77,86.8,86.76,86.79,46900.0,55.9329,55.9522,55.9264,55.9457,46900.0
2015-05-22 14:30:00,86.79,86.8,86.75,86.77,39700.0,55.9457,55.9522,55.92,55.9329,39700.0
2015-05-22 14:35:00,86.76,86.8,86.76,86.79,25300.0,55.9264,55.9522,55.9264,55.9457,25300.0
2015-05-22 14:40:00,86.79,86.79,86.74,86.75,43700.0,55.9457,55.9457,55.9135,55.92,43700.0
2015-05-22 14:45:00,86.75,86.8,86.74,86.76,54200.0,55.92,55.9522,55.9135,55.9264,54200.0
2015-05-22 14:50:00,86.76,86.77,86.73,86.74,43600.0,55.9264,55.9329,55.9071,55.9135,43600.0
2015-05-22 14:55:00,86.74,86.75,86.72,86.74,66800.0,55.9135,55.92,55.9006,55.9135,66800.0
2015-05-22 15:00:00,86.74,86.81,86.73,86.76,53500.0,55.9135,55.9586,55.9071,55.9264,53500.0
2015-05-22 15:05:00,86.77,86.81,86.74,86.76,60200.0,55.9329,55.9586,55.9135,55.9264,60200.0
2015-05-22 15:10:00,86.76,86.79,86.76,86.76,40700.0,55.9264,55.9457,55.9264,55.9264,40700.0
2015-05-22 15:15:00,86.77,86.77,86.74,86.74,53700.0,55.9329,55.9329,55.9135,55.9135,53700.0
2015-05-22 15:20:00,86.75,86.78,86.74,86.77,63900.0,55.92,55.9393,55.9135,55.9329,63900.0
2015-05-22 15:25:00,86.77,86.77,86.74,86.75,64900.0,55.9329,55.9329,55.9135,55.92,64900.0
2015-05-22 15:30:00,86.75,86.76,86.73,86.76,67100.0,55.92,55.9264,55.9071,55.9264,67100.0
2015-05-22 15:35:00,86.76,86.76,86.71,86.74,127600.0,55.9264,55.9264,55.8942,55.9135,127600.0
2015-05-22 15:40:00,86.75,86.75,86.69,86.69,181600.0,55.92,55.92,55.8813,55.8813,181600.0
2015-05-22 15:45:00,86.68,86.69,86.64,86.65,124000.0,55.8748,55.8813,55.8491,55.8555,124000.0
2015-05-22 15:50:00,86.65,86.66,86.59,86.59,141400.0,55.8555,55.8619,55.8168,55.8168,141400.0
2015-05-22 15:55:00,86.59,86.61,86.5,86.53,615200.0,55.8168,55.8297,55.7588,55.7781,615200.0
2015-05-26 09:30:00,86.04,86.37,85.87,86.18,466900.0,55.4623,55.675,55.3527,55.5525,466900.0
2015-05-26 09:35:00,86.16,86.16,85.95,86.02,150200.0,55.5396,55.5396,55.4043,55.4494,150200.0
2015-05-26 09:40:00,86.02,86.18,86.0,86.05,110300.0,55.4494,55.5525,55.4365,55.4687,110300.0
2015-05-26 09:45:00,86.05,86.08,85.98,86.01,131700.0,55.4687,55.4881,55.4236,55.4429,131700.0
2015-05-26 09:50:00,86.01,86.11,85.95,86.09,137100.0,55.4429,55.5074,55.4043,55.4945,137100.0
2015-05-26 09:55:00,86.09,86.13,86.0,86.06,102000.0,55.4945,55.5203,55.4365,55.4752,102000.0
2015-05-26 10:00:00,86.07,86.1,85.9,86.03,129600.0,55.4816,55.501,55.372,55.4558,129600.0
2015-05-26 10:05:00,86.03,86.15,86.02,86.1,126300.0,55.4558,55.5332,55.4494,55.501,126300.0
2015-05-26 10:10:00,86.1,86.1,86.0,86.01,113600.0,55.501,55.501,55.4365,55.4429,113600.0
2015-05-26 10:15:00,86.01,86.01,85.92,85.94,176900.0,55.4429,55.4429,55.3849,55.3978,176900.0
2015-05-26 10:20:00,85.93,85.98,85.91,85.94,139400.0,55.3914,55.4236,55.3785,55.3978,139400.0
2015-05-26 10:25:00,85.94,85.94,85.83,85.86,138800.0,55.3978,55.3978,55.3269,55.3463,138800.0
2015-05-26 10:30:00,85.85,85.87,85.79,85.81,171100.0,55.3398,55.3527,55.3011,55.314,171100.0
2015-05-26 10:35:00,85.81,85.88,85.76,85.88,148200.0,55.314,55.3591,55.2818,55.3591,148200.0
2015-05-26 10:40:00,85.87,85.9,85.83,85.86,84000.0,55.3527,55.372,55.3269,55.3463,84000.0
2015-05-26 10:45:00,85.85,85.87,85.78,85.79,77400.0,55.3398,55.3527,55.2947,55.3011,77400.0
2015-05-26 10:50:00,85.79,85.81,85.72,85.75,81700.0,55.3011,55.314,55.256,55.2753,81700.0
2015-05-26 10:55:00,85.75,85.78,85.7,85.73,90000.0,55.2753,55.2947,55.2431,55.2625,90000.0
2015-05-26 11:00:00,85.74,85.76,85.61,85.63,103800.0,55.2689,55.2818,55.1851,55.198,103800.0
2015-05-26 11:05:00,85.64,85.74,85.63,85.69,81300.0,55.2044,55.2689,55.198,55.2367,81300.0
2015-05-26 11:10:00,85.69,85.71,85.65,85.68,72800.0,55.2367,55.2496,55.2109,55.2302,72800.0
2015-05-26 11:15:00,85.68,85.68,85.59,85.59,60500.0,55.2302,55.2302,55.1722,55.1722,60500.0
2015-05-26 11:20:00,85.59,85.71,85.57,85.71,84500.0,55.1722,55.2496,55.1593,55.2496,84500.0
2015-05-26 11:25:00,85.71,85.73,85.65,85.71,101300.0,55.2496,55.2625,55.2109,55.2496,101300.0
2015-05-26 11:30:00,85.71,85.78,85.69,85.7,76800.0,55.2496,55.2947,55.2367,55.2431,76800.0
2015-05-26 11:35:00,85.7,85.76,85.64,85.65,64400.0,55.2431,55.2818,55.2044,55.2109,64400.0
2015-05-26 11:40:00,85.65,85.68,85.62,85.63,46000.0,55.2109,55.2302,55.1915,55.198,46000.0
2015-05-26 11:45:00,85.63,85.63,85.55,85.59,87900.0,55.198,55.198,55.1464,55.1722,87900.0
2015-05-26 11:50:00,85.59,85.59,85.52,85.53,65200.0,55.1722,55.1722,55.1271,55.1335,65200.0
2015-05-26 11:55:00,85.53,85.55,85.51,85.52,49400.0,55.1335,55.1464,55.1206,55.1271,49400.0
2015-05-26 12:00:00,85.52,85.54,85.5,85.51,49300.0,55.1271,55.14,55.1142,55.1206,49300.0
2015-05-26 12:05:00,85.51,85.52,85.47,85.48,99600.0,55.1206,55.1271,55.0949,55.1013,99600.0
2015-05-26 12:10:00,85.47,85.5,85.42,85.49,99200.0,55.0949,55.1142,55.0626,55.1078,99200.0
2015-05-26 12:15:00,85.49,85.53,85.47,85.52,93800.0,55.1078,55.1335,55.0949,55.1271,93800.0
2015-05-26 12:20:00,85.51,85.63,85.51,85.63,64100.0,55.1206,55.198,55.1206,55.198,64100.0
2015-05-26 12:25:00,85.63,85.64,85.53,85.58,50900.0,55.198,55.2044,55.1335,55.1658,50900.0
2015-05-26 12:30:00,85.57,85.57,85.47,85.49,63700.0,55.1593,55.1593,55.0949,55.1078,63700.0
2015-05-26 12:35:00,85.49,85.5,85.44,85.45,83300.0,55.1078,55.1142,55.0755,55.082,83300.0
2015-05-26 12:40:00,85.46,85.52,85.43,85.48,50500.0,55.0884,55.1271,55.0691,55.1013,50500.0
2015-05-26 12:45:00,85.48,85.49,85.45,85.48,42000.0,55.1013,55.1078,55.082,55.1013,42000.0
2015-05-26 12:50:00,85.48,85.52,85.42,85.43,58600.0,55.1013,55.1271,55.0626,55.0691,58600.0
2015-05-26 12:55:00,85.43,85.44,85.34,85.34,79400.0,55.0691,55.0755,55.0111,55.0111,79400.0
2015-05-26 13:00:00,85.34,85.37,85.31,85.31,76300.0,55.0111,55.0304,54.9917,54.9917,76300.0
2015-05-26 13:05:00,85.31,85.31,85.27,85.28,85200.0,54.9917,54.9917,54.9659,54.9724,85200.0
2015-05-26 13:10:00,85.28,85.32,85.27,85.31,109000.0,54.9724,54.9982,54.9659,54.9917,109000.0
2015-05-26 13:15:00,85.31,85.32,85.27,85.29,56600.0,54.9917,54.9982,54.9659,54.9788,56600.0
2015-05-26 13:20:00,85.27,85.39,85.27,85.37,49200.0,54.9659,55.0433,54.9659,55.0304,49200.0
2015-05-26 13:25:00,85.37,85.43,85.35,85.38,81500.0,55.0304,55.0691,55.0175,55.0368,81500.0
2015-05-26 13:30:00,85.37,85.38,85.27,85.29,71100.0,55.0304,55.0368,54.9659,54.9788,71100.0
2015-05-26 13:35:00,85.29,85.3,85.18,85.19,93900.0,54.9788,54.9853,54.9079,54.9144,93900.0
2015-05-26 13:40:00,85.18,85.24,85.15,85.17,60900.0,54.9079,54.9466,54.8886,54.9015,60900.0
2015-05-26 13:45:00,85.17,85.2,85.12,85.14,76700.0,54.9015,54.9208,54.8692,54.8821,76700.0
2015-05-26 13:50:00,85.14,85.24,85.11,85.23,83800.0,54.8821,54.9466,54.8628,54.9402,83800.0
2015-05-26 13:55:00,85.23,85.25,85.12,85.15,80000.0,54.9402,54.953,54.8692,54.8886,80000.0
2015-05-26 14:00:00,85.14,85.2,85.13,85.19,66200.0,54.8821,54.9208,54.8757,54.9144,66200.0
2015-05-26 14:05:00,85.19,85.25,85.17,85.21,70500.0,54.9144,54.953,54.9015,54.9273,70500.0
2015-05-26 14:10:00,85.21,85.21,85.15,85.15,44500.0,54.9273,54.9273,54.8886,54.8886,44500.0
2015-05-26 14:15:00,85.16,85.26,85.16,85.25,71000.0,54.895,54.9595,54.895,54.953,71000.0
2015-05-26 14:20:00,85.24,85.25,85.17,85.2,64100.0,54.9466,54.953,54.9015,54.9208,64100.0
2015-05-26 14:25:00,85.2,85.25,85.11,85.11,73400.0,54.9208,54.953,54.8628,54.8628,73400.0
2015-05-26 14:30:00,85.12,85.19,85.11,85.17,81200.0,54.8692,54.9144,54.8628,54.9015,81200.0
2015-05-26 14:35:00,85.17,85.19,85.1,85.12,85500.0,54.9015,54.9144,54.8564,54.8692,85500.0
2015-05-26 14:40:00,85.12,85.16,85.06,85.07,97400.0,54.8692,54.895,54.8306,54.837,97400.0
2015-05-26 14:45:00,85.06,85.15,85.06,85.08,76500.0,54.8306,54.8886,54.8306,54.8435,76500.0
2015-05-26 14:50:00,85.08,85.13,85.07,85.11,65200.0,54.8435,54.8757,54.837,54.8628,65200.0
2015-05-26 14:55:00,85.1,85.13,85.05,85.06,80700.0,54.8564,54.8757,54.8241,54.8306,80700.0
2015-05-26 15:00:00,85.05,85.12,85.03,85.11,76800.0,54.8241,54.8692,54.8112,54.8628,76800.0
2015-05-26 15:05:00,85.11,85.11,85.03,85.08,84300.0,54.8628,54.8628,54.8112,54.8435,84300.0
2015-05-26 15:10:00,85.09,85.12,85.04,85.12,92300.0,54.8499,54.8692,54.8177,54.8692,92300.0
2015-05-26 15:15:00,85.12,85.2,85.11,85.12,134600.0,54.8692,54.9208,54.8628,54.8692,134600.0
2015-05-26 15:20:00,85.11,85.18,85.09,85.16,106000.0,54.8628,54.9079,54.8499,54.895,106000.0
2015-05-26 15:25:00,85.17,85.25,85.16,85.23,128300.0,54.9015,54.953,54.895,54.9402,128300.0
2015-05-26 15:30:00,85.23,85.27,85.21,85.25,150300.0,54.9402,54.9659,54.9273,54.953,150300.0
2015-05-26 15:35:00,85.25,85.36,85.24,85.35,182500.0,54.953,55.024,54.9466,55.0175,182500.0
2015-05-26 15:40:00,85.34,85.43,85.3,85.4,173000.0,55.0111,55.0691,54.9853,55.0497,173000.0
2015-05-26 15:45:00,85.41,85.46,85.32,85.44,254200.0,55.0562,55.0884,54.9982,55.0755,254200.0
2015-05-26 15:50:00,85.43,85.5,85.37,85.5,226100.0,55.0691,55.1142,55.0304,55.1142,226100.0
2015-05-26 15:55:00,85.49,85.51,85.37,85.39,584200.0,55.1078,55.1206,55.0304,55.0433,584200.0
2015-05-27 09:30:00,85.3,85.47,85.12,85.23,296200.0,54.9853,55.0949,54.8692,54.9402,296200.0
2015-05-27 09:35:00,85.22,85.26,85.1,85.24,94100.0,54.9337,54.9595,54.8564,54.9466,94100.0
2015-05-27 09:40:00,85.26,85.39,85.18,85.25,98800.0,54.9595,55.0433,54.9079,54.953,98800.0
2015-05-27 09:45:00,85.23,85.54,85.23,85.52,120900.0,54.9402,55.14,54.9402,55.1271,120900.0
2015-05-27 09:50:00,85.52,85.87,85.52,85.81,115800.0,55.1271,55.3527,55.1271,55.314,115800.0
2015-05-27 09:55:00,85.81,85.89,85.56,85.57,142600.0,55.314,55.3656,55.1529,55.1593,142600.0
2015-05-27 10:00:00,85.57,85.64,85.48,85.52,102300.0,55.1593,55.2044,55.1013,55.1271,102300.0
2015-05-27 10:05:00,85.51,85.55,85.35,85.36,115800.0,55.1206,55.1464,55.0175,55.024,115800.0
2015-05-27 10:10:00,85.36,85.37,85.2,85.2,146900.0,55.024,55.0304,54.9208,54.9208,146900.0
2015-05-27 10:15:00,85.2,85.31,85.2,85.24,139500.0,54.9208,54.9917,54.9208,54.9466,139500.0
2015-05-27 10:20:00,85.24,85.29,85.18,85.2,101800.0,54.9466,54.9788,54.9079,54.9208,101800.0
2015-05-27 10:25:00,85.2,85.21,85.03,85.05,154400.0,54.9208,54.9273,54.8112,54.8241,154400.0
2015-05-27 10:30:00,85.05,85.17,85.04,85.06,133500.0,54.8241,54.9015,54.8177,54.8306,133500.0
2015-05-27 10:35:00,85.05,85.11,85.02,85.08,148700.0,54.8241,54.8628,54.8048,54.8435,148700.0
2015-05-27 10:40:00,85.08,85.08,84.96,84.97,296000.0,54.8435,54.8435,54.7661,54.7726,296000.0
2015-05-27 10:45:00,84.98,85.03,84.96,85.0,106100.0,54.779,54.8112,54.7661,54.7919,106100.0
2015-05-27 10:50:00,85.0,85.04,84.95,84.96,91900.0,54.7919,54.8177,54.7597,54.7661,91900.0
2015-05-27 10:55:00,84.97,85.04,84.95,85.04,83800.0,54.7726,54.8177,54.7597,54.8177,83800.0
2015-05-27 11:00:00,85.04,85.12,85.03,85.05,76800.0,54.8177,54.8692,54.8112,54.8241,76800.0
2015-05-27 11:05:00,85.05,85.06,84.98,84.98,56400.0,54.8241,54.8306,54.779,54.779,56400.0
2015-05-27 11:10:00,84.99,85.01,84.96,84.98,70200.0,54.7854,54.7983,54.7661,54.779,70200.0
2015-05-27 11:15:00,84.98,85.02,84.98,85.0,67300.0,54.779,54.8048,54.779,54.7919,67300.0
2015-05-27 11:20:00,84.99,85.08,84.95,85.04,132300.0,54.7854,54.8435,54.7597,54.8177,132300.0
2015-05-27 11:25:00,85.03,85.03,84.99,85.01,66800.0,54.8112,54.8112,54.7854,54.7983,66800.0
2015-05-27 11:30:00,85.01,85.06,85.0,85.05,86200.0,54.7983,54.8306,54.7919,54.8241,86200.0
2015-05-27 11:35:00,85.05,85.12,85.03,85.08,55600.0,54.8241,54.8692,54.8112,54.8435,55600.0
2015-05-27 11:40:00,85.09,85.24,85.08,85.11,160800.0,54.8499,54.9466,54.8435,54.8628,160800.0
2015-05-27 11:45:00,85.12,85.14,85.09,85.11,92400.0,54.8692,54.8821,54.8499,54.8628,92400.0
2015-05-27 11:50:00,85.11,85.15,85.09,85.15,127900.0,54.8628,54.8886,54.8499,54.8886,127900.0
2015-05-27 11:55:00,85.15,85.17,85.11,85.11,72000.0,54.8886,54.9015,54.8628,54.8628,72000.0
2015-05-27 12:00:00,85.11,85.19,85.11,85.19,68500.0,54.8628,54.9144,54.8628,54.9144,68500.0
2015-05-27 12:05:00,85.19,85.2,85.17,85.18,61800.0,54.9144,54.9208,54.9015,54.9079,61800.0
2015-05-27 12:10:00,85.18,85.22,85.17,85.2,49900.0,54.9079,54.9337,54.9015,54.9208,49900.0
2015-05-27 12:15:00,85.2,85.29,85.19,85.29,73300.0,54.9208,54.9788,54.9144,54.9788,73300.0
2015-05-27 12:20:00,85.29,85.3,85.21,85.22,87400.0,54.9788,54.9853,54.9273,54.9337,87400.0
2015-05-27 12:25:00,85.22,85.24,85.17,85.19,63100.0,54.9337,54.9466,54.9015,54.9144,63100.0
2015-05-27 12:30:00,85.19,85.22,85.17,85.2,72600.0,54.9144,54.9337,54.9015,54.9208,72600.0
2015-05-27 12:35:00,85.2,85.22,85.17,85.21,76000.0,54.9208,54.9337,54.9015,54.9273,76000.0
2015-05-27 12:40:00,85.2,85.21,85.15,85.18,78400.0,54.9208,54.9273,54.8886,54.9079,78400.0
2015-05-27 12:45:00,85.18,85.19,85.11,85.13,95300.0,54.9079,54.9144,54.8628,54.8757,95300.0
2015-05-27 12:50:00,85.11,85.11,85.05,85.05,56200.0,54.8628,54.8628,54.8241,54.8241,56200.0
2015-05-27 12:55:00,85.06,85.07,85.02,85.04,54800.0,54.8306,54.837,54.8048,54.8177,54800.0
2015-05-27 13:00:00,85.04,85.06,85.01,85.03,88300.0,54.8177,54.8306,54.7983,54.8112,88300.0
2015-05-27 13:05:00,85.03,85.05,85.0,85.02,53100.0,54.8112,54.8241,54.7919,54.8048,53100.0
2015-05-27 13:10:00,85.02,85.08,84.98,85.0,106900.0,54.8048,54.8435,54.779,54.7919,106900.0
2015-05-27 13:15:00,85.0,85.02,84.97,85.0,81300.0,54.7919,54.8048,54.7726,54.7919,81300.0
2015-05-27 13:20:00,85.0,85.04,85.0,85.01,85200.0,54.7919,54.8177,54.7919,54.7983,85200.0
2015-05-27 13:25:00,85.01,85.02,84.98,85.01,71500.0,54.7983,54.8048,54.779,54.7983,71500.0
2015-05-27 13:30:00,85.01,85.04,85.0,85.02,70400.0,54.7983,54.8177,54.7919,54.8048,70400.0
2015-05-27 13:35:00,85.03,85.04,85.01,85.03,59700.0,54.8112,54.8177,54.7983,54.8112,59700.0
2015-05-27 13:40:00,85.03,85.04,85.02,85.02,40800.0,54.8112,54.8177,54.8048,54.8048,40800.0
2015-05-27 13:45:00,85.03,85.03,84.99,84.99,71600.0,54.8112,54.8112,54.7854,54.7854,71600.0
2015-05-27 13:50:00,85.0,85.01,84.98,84.99,60600.0,54.7919,54.7983,54.779,54.7854,60600.0
2015-05-27 13:55:00,84.99,85.0,84.95,84.98,103800.0,54.7854,54.7919,54.7597,54.779,103800.0
2015-05-27 14:00:00,84.98,85.01,84.95,84.99,60100.0,54.779,54.7983,54.7597,54.7854,60100.0
2015-05-27 14:05:00,84.99,85.01,84.95,84.95,75400.0,54.7854,54.7983,54.7597,54.7597,75400.0
2015-05-27 14:10:00,84.96,85.02,84.95,84.96,68700.0,54.7661,54.8048,54.7597,54.7661,68700.0
2015-05-27 14:15:00,84.97,85.04,84.88,85.01,349100.0,54.7726,54.8177,54.7145,54.7983,349100.0
2015-05-27 14:20:00,85.02,85.04,84.95,84.95,88700.0,54.8048,54.8177,54.7597,54.7597,88700.0
2015-05-27 14:25:00,84.96,84.97,84.91,84.92,74300.0,54.7661,54.7726,54.7339,54.7403,74300.0
2015-05-27 14:30:00,84.92,84.93,84.88,84.89,77300.0,54.7403,54.7468,54.7145,54.721,77300.0
2015-05-27 14:35:00,84.89,84.9,84.85,84.85,98900.0,54.721,54.7274,54.6952,54.6952,98900.0
2015-05-27 14:40:00,84.85,84.87,84.83,84.86,120700.0,54.6952,54.7081,54.6823,54.7016,120700.0
2015-05-27 14:45:00,84.85,84.85,84.79,84.81,116500.0,54.6952,54.6952,54.6565,54.6694,116500.0
2015-05-27 14:50:00,84.81,84.87,84.8,84.8,84000.0,54.6694,54.7081,54.663,54.663,84000.0
2015-05-27 14:55:00,84.8,84.81,84.77,84.78,90100.0,54.663,54.6694,54.6436,54.6501,90100.0
2015-05-27 15:00:00,84.78,84.81,84.77,84.8,75900.0,54.6501,54.6694,54.6436,54.663,75900.0
2015-05-27 15:05:00,84.8,84.89,84.78,84.86,98200.0,54.663,54.721,54.6501,54.7016,98200.0
2015-05-27 15:10:00,84.86,84.91,84.82,84.91,132000.0,54.7016,54.7339,54.6759,54.7339,132000.0
2015-05-27 15:15:00,84.9,85.0,84.9,84.97,133200.0,54.7274,54.7919,54.7274,54.7726,133200.0
2015-05-27 15:20:00,84.97,85.0,84.87,84.92,128700.0,54.7726,54.7919,54.7081,54.7403,128700.0
2015-05-27 15:25:00,84.92,84.94,84.88,84.9,91100.0,54.7403,54.7532,54.7145,54.7274,91100.0
2015-05-27 15:30:00,84.9,84.96,84.89,84.96,123300.0,54.7274,54.7661,54.721,54.7661,123300.0
2015-05-27 15:35:00,84.96,85.0,84.93,85.0,127400.0,54.7661,54.7919,54.7468,54.7919,127400.0
2015-05-27 15:40:00,85.0,85.02,84.94,84.98,132700.0,54.7919,54.8048,54.7532,54.779,132700.0
2015-05-27 15:45:00,84.98,85.16,84.95,85.15,196100.0,54.779,54.895,54.7597,54.8886,196100.0
2015-05-27 15:50:00,85.15,85.17,85.11,85.14,343300.0,54.8886,54.9015,54.8628,54.8821,343300.0
2015-05-27 15:55:00,85.13,85.17,85.1,85.11,507000.0,54.8757,54.9015,54.8564,54.8628,507000.0
2015-05-28 09:30:00,85.11,85.13,84.82,84.9,322000.0,54.8628,54.8757,54.6759,54.7274,322000.0
2015-05-28 09:35:00,84.91,85.0,84.82,84.94,83800.0,54.7339,54.7919,54.6759,54.7532,83800.0
2015-05-28 09:40:00,84.97,85.03,84.95,85.0,91700.0,54.7726,54.8112,54.7597,54.7919,91700.0
2015-05-28 09:45:00,85.0,85.08,84.97,84.99,94000.0,54.7919,54.8435,54.7726,54.7854,94000.0
2015-05-28 09:50:00,84.98,85.06,84.97,85.05,92200.0,54.779,54.8306,54.7726,54.8241,92200.0
2015-05-28 09:55:00,85.05,85.06,84.95,84.99,89100.0,54.8241,54.8306,54.7597,54.7854,89100.0
2015-05-28 10:00:00,84.98,85.14,84.94,85.13,117600.0,54.779,54.8821,54.7532,54.8757,117600.0
2015-05-28 10:05:00,85.13,85.15,85.05,85.12,99900.0,54.8757,54.8886,54.8241,54.8692,99900.0
2015-05-28 10:10:00,85.13,85.17,85.08,85.15,82600.0,54.8757,54.9015,54.8435,54.8886,82600.0
2015-05-28 10:15:00,85.16,85.26,85.15,85.25,87300.0,54.895,54.9595,54.8886,54.953,87300.0
2015-05-28 10:20:00,85.26,85.36,85.26,85.27,89400.0,54.9595,55.024,54.9595,54.9659,89400.0
2015-05-28 10:25:00,85.27,85.27,85.19,85.21,49700.0,54.9659,54.9659,54.9144,54.9273,49700.0
2015-05-28 10:30:00,85.21,85.21,85.1,85.11,76900.0,54.9273,54.9273,54.8564,54.8628,76900.0
2015-05-28 10:35:00,85.12,85.18,85.07,85.18,181900.0,54.8692,54.9079,54.837,54.9079,181900.0
2015-05-28 10:40:00,85.18,85.18,85.1,85.15,98900.0,54.9079,54.9079,54.8564,54.8886,98900.0
2015-05-28 10:45:00,85.16,85.21,85.13,85.19,63900.0,54.895,54.9273,54.8757,54.9144,63900.0
2015-05-28 10:50:00,85.18,85.23,85.14,85.23,62400.0,54.9079,54.9402,54.8821,54.9402,62400.0
2015-05-28 10:55:00,85.23,85.26,85.21,85.25,54600.0,54.9402,54.9595,54.9273,54.953,54600.0
2015-05-28 11:00:00,85.26,85.45,85.22,85.25,263700.0,54.9595,55.082,54.9337,54.953,263700.0
2015-05-28 11:05:00,85.25,85.3,85.23,85.29,144300.0,54.953,54.9853,54.9402,54.9788,144300.0
2015-05-28 11:10:00,85.28,85.33,85.25,85.32,192300.0,54.9724,55.0046,54.953,54.9982,192300.0
2015-05-28 11:15:00,85.32,85.48,85.32,85.48,74300.0,54.9982,55.1013,54.9982,55.1013,74300.0
2015-05-28 11:20:00,85.47,85.51,85.44,85.44,70900.0,55.0949,55.1206,55.0755,55.0755,70900.0
2015-05-28 11:25:00,85.45,85.46,85.34,85.43,82000.0,55.082,55.0884,55.0111,55.0691,82000.0
2015-05-28 11:30:00,85.43,85.57,85.39,85.55,78400.0,55.0691,55.1593,55.0433,55.1464,78400.0
2015-05-28 11:35:00,85.55,85.57,85.5,85.52,50400.0,55.1464,55.1593,55.1142,55.1271,50400.0
2015-05-28 11:40:00,85.51,85.55,85.5,85.54,47600.0,55.1206,55.1464,55.1142,55.14,47600.0
2015-05-28 11:45:00,85.54,85.56,85.38,85.4,99800.0,55.14,55.1529,55.0368,55.0497,99800.0
2015-05-28 11:50:00,85.41,85.41,85.29,85.3,67100.0,55.0562,55.0562,54.9788,54.9853,67100.0
2015-05-28 11:55:00,85.29,85.3,85.23,85.26,39800.0,54.9788,54.9853,54.9402,54.9595,39800.0
2015-05-28 12:00:00,85.26,85.27,85.25,85.27,60900.0,54.9595,54.9659,54.953,54.9659,60900.0
2015-05-28 12:05:00,85.27,85.28,85.25,85.26,35500.0,54.9659,54.9724,54.953,54.9595,35500.0
2015-05-28 12:10:00,85.25,85.32,85.25,85.3,38000.0,54.953,54.9982,54.953,54.9853,38000.0
2015-05-28 12:15:00,85.31,85.35,85.3,85.3,33600.0,54.9917,55.0175,54.9853,54.9853,33600.0
2015-05-28 12:20:00,85.31,85.38,85.28,85.34,43000.0,54.9917,55.0368,54.9724,55.0111,43000.0
2015-05-28 12:25:00,85.34,85.35,85.27,85.28,19000.0,55.0111,55.0175,54.9659,54.9724,19000.0
2015-05-28 12:30:00,85.28,85.3,85.13,85.15,52600.0,54.9724,54.9853,54.8757,54.8886,52600.0
2015-05-28 12:35:00,85.16,85.16,85.03,85.04,45900.0,54.895,54.895,54.8112,54.8177,45900.0
2015-05-28 12:40:00,85.03,85.16,85.03,85.16,43000.0,54.8112,54.895,54.8112,54.895,43000.0
2015-05-28 12:45:00,85.15,85.24,85.13,85.23,28100.0,54.8886,54.9466,54.8757,54.9402,28100.0
2015-05-28 12:50:00,85.23,85.25,85.2,85.25,27700.0,54.9402,54.953,54.9208,54.953,27700.0
2015-05-28 12:55:00,85.24,85.34,85.24,85.31,37600.0,54.9466,55.0111,54.9466,54.9917,37600.0
2015-05-28 13:00:00,85.32,85.39,85.32,85.34,36700.0,54.9982,55.0433,54.9982,55.0111,36700.0
2015-05-28 13:05:00,85.34,85.44,85.34,85.39,41000.0,55.0111,55.0755,55.0111,55.0433,41000.0
2015-05-28 13:10:00,85.4,85.4,85.26,85.29,24200.0,55.0497,55.0497,54.9595,54.9788,24200.0
2015-05-28 13:15:00,85.3,85.3,85.21,85.26,38000.0,54.9853,54.9853,54.9273,54.9595,38000.0
2015-05-28 13:20:00,85.26,85.27,85.19,85.21,29200.0,54.9595,54.9659,54.9144,54.9273,29200.0
2015-05-28 13:25:00,85.22,85.23,85.19,85.22,33600.0,54.9337,54.9402,54.9144,54.9337,33600.0
2015-05-28 13:30:00,85.22,85.24,85.13,85.17,53200.0,54.9337,54.9466,54.8757,54.9015,53200.0
2015-05-28 13:35:00,85.17,85.28,85.16,85.25,51200.0,54.9015,54.9724,54.895,54.953,51200.0
2015-05-28 13:40:00,85.25,85.27,85.21,85.21,37400.0,54.953,54.9659,54.9273,54.9273,37400.0
2015-05-28 13:45:00,85.22,85.29,85.22,85.25,38700.0,54.9337,54.9788,54.9337,54.953,38700.0
2015-05-28 13:50:00,85.26,85.32,85.23,85.31,40600.0,54.9595,54.9982,54.9402,54.9917,40600.0
2015-05-28 13:55:00,85.31,85.36,85.27,85.3,50400.0,54.9917,55.024,54.9659,54.9853,50400.0
2015-05-28 14:00:00,85.3,85.33,85.29,85.29,46000.0,54.9853,55.0046,54.9788,54.9788,46000.0
2015-05-28 14:05:00,85.29,85.3,85.21,85.25,51100.0,54.9788,54.9853,54.9273,54.953,51100.0
2015-05-28 14:10:00,85.24,85.31,85.24,85.26,45900.0,54.9466,54.9917,54.9466,54.9595,45900.0
2015-05-28 14:15:00,85.26,85.26,85.19,85.24,38700.0,54.9595,54.9595,54.9144,54.9466,38700.0
2015-05-28 14:20:00,85.24,85.35,85.23,85.32,50000.0,54.9466,55.0175,54.9402,54.9982,50000.0
2015-05-28 14:25:00,85.32,85.43,85.32,85.4,64300.0,54.9982,55.0691,54.9982,55.0497,64300.0
2015-05-28 14:30:00,85.4,85.41,85.33,85.34,52000.0,55.0497,55.0562,55.0046,55.0111,52000.0
2015-05-28 14:35:00,85.34,85.41,85.33,85.35,72100.0,55.0111,55.0562,55.0046,55.0175,72100.0
2015-05-28 14:40:00,85.36,85.43,85.34,85.42,60900.0,55.024,55.0691,55.0111,55.0626,60900.0
2015-05-28 14:45:00,85.43,85.43,85.35,85.36,33300.0,55.0691,55.0691,55.0175,55.024,33300.0
2015-05-28 14:50:00,85.36,85.36,85.3,85.33,96700.0,55.024,55.024,54.9853,55.0046,96700.0
2015-05-28 14:55:00,85.33,85.36,85.29,85.34,53400.0,55.0046,55.024,54.9788,55.0111,53400.0
2015-05-28 15:00:00,85.34,85.39,85.31,85.36,48100.0,55.0111,55.0433,54.9917,55.024,48100.0
2015-05-28 15:05:00,85.36,85.36,85.27,85.28,58200.0,55.024,55.024,54.9659,54.9724,58200.0
2015-05-28 15:10:00,85.28,85.28,85.21,85.24,71400.0,54.9724,54.9724,54.9273,54.9466,71400.0
2015-05-28 15:15:00,85.24,85.27,85.2,85.23,69700.0,54.9466,54.9659,54.9208,54.9402,69700.0
2015-05-28 15:20:00,85.23,85.23,85.18,85.21,108000.0,54.9402,54.9402,54.9079,54.9273,108000.0
2015-05-28 15:25:00,85.21,85.23,85.18,85.23,114200.0,54.9273,54.9402,54.9079,54.9402,114200.0
2015-05-28 15:30:00,85.23,85.24,85.19,85.21,80400.0,54.9402,54.9466,54.9144,54.9273,80400.0
2015-05-28 15:35:00,85.21,85.22,85.19,85.2,78900.0,54.9273,54.9337,54.9144,54.9208,78900.0
2015-05-28 15:40:00,85.21,85.21,85.13,85.13,131100.0,54.9273,54.9273,54.8757,54.8757,131100.0
2015-05-28 15:45:00,85.13,85.2,85.12,85.14,133200.0,54.8757,54.9208,54.8692,54.8821,133200.0
2015-05-28 15:50:00,85.14,85.2,85.14,85.19,139400.0,54.8821,54.9208,54.8821,54.9144,139400.0
2015-05-28 15:55:00,85.2,85.2,85.07,85.11,535200.0,54.9208,54.9208,54.837,54.8628,535200.0
2015-05-29 09:30:00,85.1,85.2,85.03,85.07,307800.0,54.8564,54.9208,54.8112,54.837,307800.0
2015-05-29 09:35:00,85.06,85.16,85.01,85.07,107400.0,54.8306,54.895,54.7983,54.837,107400.0
2015-05-29 09:40:00,85.06,85.11,84.88,84.96,131500.0,54.8306,54.8628,54.7145,54.7661,131500.0
2015-05-29 09:45:00,84.96,85.02,84.89,84.98,104500.0,54.7661,54.8048,54.721,54.779,104500.0
2015-05-29 09:50:00,84.99,85.08,84.94,85.07,118200.0,54.7854,54.8435,54.7532,54.837,118200.0
2015-05-29 09:55:00,85.07,85.16,85.03,85.12,61700.0,54.837,54.895,54.8112,54.8692,61700.0
2015-05-29 10:00:00,85.12,85.14,85.0,85.13,80500.0,54.8692,54.8821,54.7919,54.8757,80500.0
2015-05-29 10:05:00,85.12,85.13,85.01,85.11,152100.0,54.8692,54.8757,54.7983,54.8628,152100.0
2015-05-29 10:10:00,85.11,85.4,85.07,85.4,185200.0,54.8628,55.0497,54.837,55.0497,185200.0
2015-05-29 10:15:00,85.39,85.58,85.36,85.43,136800.0,55.0433,55.1658,55.024,55.0691,136800.0
2015-05-29 10:20:00,85.42,85.49,85.32,85.34,65800.0,55.0626,55.1078,54.9982,55.0111,65800.0
2015-05-29 10:25:00,85.34,85.38,85.26,85.27,82900.0,55.0111,55.0368,54.9595,54.9659,82900.0
2015-05-29 10:30:00,85.27,85.4,85.2,85.39,119800.0,54.9659,55.0497,54.9208,55.0433,119800.0
2015-05-29 10:35:00,85.39,85.41,85.26,85.26,94000.0,55.0433,55.0562,54.9595,54.9595,94000.0
2015-05-29 10:40:00,85.27,85.36,85.12,85.13,138300.0,54.9659,55.024,54.8692,54.8757,138300.0
2015-05-29 10:45:00,85.13,85.14,85.0,85.02,85700.0,54.8757,54.8821,54.7919,54.8048,85700.0
2015-05-29 10:50:00,85.01,85.09,84.94,85.07,101100.0,54.7983,54.8499,54.7532,54.837,101100.0
2015-05-29 10:55:00,85.07,85.1,85.0,85.1,58700.0,54.837,54.8564,54.7919,54.8564,58700.0
2015-05-29 11:00:00,85.1,85.14,85.07,85.11,109800.0,54.8564,54.8821,54.837,54.8628,109800.0
2015-05-29 11:05:00,85.11,85.15,85.07,85.07,115800.0,54.8628,54.8886,54.837,54.837,115800.0
2015-05-29 11:10:00,85.07,85.09,85.05,85.06,67600.0,54.837,54.8499,54.8241,54.8306,67600.0
2015-05-29 11:15:00,85.07,85.15,85.02,85.15,66200.0,54.837,54.8886,54.8048,54.8886,66200.0
2015-05-29 11:20:00,85.15,85.17,85.05,85.1,59600.0,54.8886,54.9015,54.8241,54.8564,59600.0
2015-05-29 11:25:00,85.1,85.1,84.96,84.97,87400.0,54.8564,54.8564,54.7661,54.7726,87400.0
2015-05-29 11:30:00,84.96,85.01,84.95,84.99,101400.0,54.7661,54.7983,54.7597,54.7854,101400.0
2015-05-29 11:35:00,84.98,85.02,84.91,85.0,104100.0,54.779,54.8048,54.7339,54.7919,104100.0
2015-05-29 11:40:00,85.01,85.21,85.0,85.18,72800.0,54.7983,54.9273,54.7919,54.9079,72800.0
2015-05-29 11:45:00,85.18,85.25,85.13,85.13,56900.0,54.9079,54.953,54.8757,54.8757,56900.0
2015-05-29 11:50:00,85.13,85.19,85.12,85.15,49900.0,54.8757,54.9144,54.8692,54.8886,49900.0
2015-05-29 11:55:00,85.15,85.19,85.11,85.14,62500.0,54.8886,54.9144,54.8628,54.8821,62500.0
2015-05-29 12:00:00,85.14,85.2,85.13,85.16,55500.0,54.8821,54.9208,54.8757,54.895,55500.0
2015-05-29 12:05:00,85.17,85.18,85.05,85.05,57400.0,54.9015,54.9079,54.8241,54.8241,57400.0
2015-05-29 12:10:00,85.05,85.08,84.98,84.98,71900.0,54.8241,54.8435,54.779,54.779,71900.0
2015-05-29 12:15:00,84.99,85.01,84.93,85.0,91300.0,54.7854,54.7983,54.7468,54.7919,91300.0
2015-05-29 12:20:00,85.0,85.04,84.96,85.01,57900.0,54.7919,54.8177,54.7661,54.7983,57900.0
2015-05-29 12:25:00,85.02,85.07,85.0,85.04,135500.0,54.8048,54.837,54.7919,54.8177,135500.0
2015-05-29 12:30:00,85.05,85.13,85.03,85.13,71600.0,54.8241,54.8757,54.8112,54.8757,71600.0
2015-05-29 12:35:00,85.12,85.18,85.12,85.16,69400.0,54.8692,54.9079,54.8692,54.895,69400.0
2015-05-29 12:40:00,85.16,85.2,85.13,85.15,60400.0,54.895,54.9208,54.8757,54.8886,60400.0
2015-05-29 12:45:00,85.14,85.19,85.13,85.14,72600.0,54.8821,54.9144,54.8757,54.8821,72600.0
2015-05-29 12:50:00,85.14,85.19,85.13,85.19,57000.0,54.8821,54.9144,54.8757,54.9144,57000.0
2015-05-29 12:55:00,85.19,85.23,85.13,85.16,53100.0,54.9144,54.9402,54.8757,54.895,53100.0
2015-05-29 13:00:00,85.16,85.18,85.14,85.15,69600.0,54.895,54.9079,54.8821,54.8886,69600.0
2015-05-29 13:05:00,85.15,85.16,85.11,85.14,99200.0,54.8886,54.895,54.8628,54.8821,99200.0
2015-05-29 13:10:00,85.13,85.18,85.11,85.18,58900.0,54.8757,54.9079,54.8628,54.9079,58900.0
2015-05-29 13:15:00,85.18,85.23,85.15,85.21,82300.0,54.9079,54.9402,54.8886,54.9273,82300.0
2015-05-29 13:20:00,85.22,85.29,85.21,85.22,55500.0,54.9337,54.9788,54.9273,54.9337,55500.0
2015-05-29 13:25:00,85.21,85.24,85.19,85.19,44900.0,54.9273,54.9466,54.9144,54.9144,44900.0
2015-05-29 13:30:00,85.19,85.25,85.16,85.17,86400.0,54.9144,54.953,54.895,54.9015,86400.0
2015-05-29 13:35:00,85.17,85.22,85.15,85.19,73900.0,54.9015,54.9337,54.8886,54.9144,73900.0
2015-05-29 13:40:00,85.18,85.28,85.18,85.27,57800.0,54.9079,54.9724,54.9079,54.9659,57800.0
2015-05-29 13:45:00,85.28,85.33,85.25,85.32,80700.0,54.9724,55.0046,54.953,54.9982,80700.0
2015-05-29 13:50:00,85.32,85.33,85.24,85.24,77100.0,54.9982,55.0046,54.9466,54.9466,77100.0
2015-05-29 13:55:00,85.25,85.28,85.19,85.19,64200.0,54.953,54.9724,54.9144,54.9144,64200.0
2015-05-29 14:00:00,85.2,85.27,85.18,85.19,65300.0,54.9208,54.9659,54.9079,54.9144,65300.0
2015-05-29 14:05:00,85.2,85.23,85.15,85.2,81400.0,54.9208,54.9402,54.8886,54.9208,81400.0
2015-05-29 14:10:00,85.2,85.25,85.18,85.25,77000.0,54.9208,54.953,54.9079,54.953,77000.0
2015-05-29 14:15:00,85.25,85.25,85.13,85.14,90200.0,54.953,54.953,54.8757,54.8821,90200.0
2015-05-29 14:20:00,85.14,85.18,85.09,85.09,141800.0,54.8821,54.9079,54.8499,54.8499,141800.0
2015-05-29 14:25:00,85.1,85.15,85.09,85.11,85100.0,54.8564,54.8886,54.8499,54.8628,85100.0
2015-05-29 14:30:00,85.1,85.13,85.08,85.11,105900.0,54.8564,54.8757,54.8435,54.8628,105900.0
2015-05-29 14:35:00,85.11,85.11,85.03,85.09,71200.0,54.8628,54.8628,54.8112,54.8499,71200.0
2015-05-29 14:40:00,85.1,85.1,85.02,85.06,80000.0,54.8564,54.8564,54.8048,54.8306,80000.0
2015-05-29 14:45:00,85.06,85.07,84.94,84.97,122000.0,54.8306,54.837,54.7532,54.7726,122000.0
2015-05-29 14:50:00,84.97,85.09,84.95,85.09,57500.0,54.7726,54.8499,54.7597,54.8499,57500.0
2015-05-29 14:55:00,85.09,85.15,85.05,85.07,108400.0,54.8499,54.8886,54.8241,54.837,108400.0
2015-05-29 15:00:00,85.07,85.09,85.0,85.01,87300.0,54.837,54.8499,54.7919,54.7983,87300.0
2015-05-29 15:05:00,85.01,85.1,84.97,85.09,96700.0,54.7983,54.8564,54.7726,54.8499,96700.0
2015-05-29 15:10:00,85.09,85.19,85.08,85.12,114100.0,54.8499,54.9144,54.8435,54.8692,114100.0
2015-05-29 15:15:00,85.12,85.13,85.05,85.08,72600.0,54.8692,54.8757,54.8241,54.8435,72600.0
2015-05-29 15:20:00,85.08,85.17,85.08,85.17,89800.0,54.8435,54.9015,54.8435,54.9015,89800.0
2015-05-29 15:25:00,85.17,85.21,85.11,85.12,107600.0,54.9015,54.9273,54.8628,54.8692,107600.0
2015-05-29 15:30:00,85.13,85.22,85.1,85.12,141300.0,54.8757,54.9337,54.8564,54.8692,141300.0
2015-05-29 15:35:00,85.13,85.16,85.11,85.13,140900.0,54.8757,54.895,54.8628,54.8757,140900.0
2015-05-29 15:40:00,85.13,85.22,85.13,85.14,179500.0,54.8757,54.9337,54.8757,54.8821,179500.0
2015-05-29 15:45:00,85.15,85.24,85.15,85.2,203700.0,54.8886,54.9466,54.8886,54.9208,203700.0
2015-05-29 15:50:00,85.19,85.2,85.16,85.2,196800.0,54.9144,54.9208,54.895,54.9208,196800.0
2015-05-29 15:55:00,85.2,85.56,85.19,85.29,1487700.0,54.9208,55.1529,54.9144,54.9788,1487700.0
2015-06-01 09:30:00,85.25,85.47,85.21,85.33,294363.0,54.953,55.0949,54.9273,55.0046,294363.0
2015-06-01 09:35:00,85.31,85.34,84.99,85.17,184249.0,54.9917,55.0111,54.7854,54.9015,184249.0
2015-06-01 09:40:00,85.17,85.23,85.07,85.15,97737.0,54.9015,54.9402,54.837,54.8886,97737.0
2015-06-01 09:45:00,85.16,85.21,85.06,85.2,142384.0,54.895,54.9273,54.8306,54.9208,142384.0
2015-06-01 09:50:00,85.19,85.25,85.14,85.19,99142.0,54.9144,54.953,54.8821,54.9144,99142.0
2015-06-01 09:55:00,85.2,85.37,85.2,85.32,51691.0,54.9208,55.0304,54.9208,54.9982,51691.0
2015-06-01 10:00:00,85.35,85.41,85.27,85.3,92935.0,55.0175,55.0562,54.9659,54.9853,92935.0
2015-06-01 10:05:00,85.3,85.33,85.17,85.2,132869.0,54.9853,55.0046,54.9015,54.9208,132869.0
2015-06-01 10:10:00,85.2,85.21,85.04,85.05,111682.0,54.9208,54.9273,54.8177,54.8241,111682.0
2015-06-01 10:15:00,85.05,85.07,84.92,84.94,216263.0,54.8241,54.837,54.7403,54.7532,216263.0
2015-06-01 10:20:00,84.94,85.11,84.93,85.03,96092.0,54.7532,54.8628,54.7468,54.8112,96092.0
2015-06-01 10:25:00,85.02,85.1,85.0,85.04,99248.0,54.8048,54.8564,54.7919,54.8177,99248.0
2015-06-01 10:30:00,85.04,85.07,84.96,84.98,80858.0,54.8177,54.837,54.7661,54.779,80858.0
2015-06-01 10:35:00,84.98,85.02,84.91,84.99,80019.0,54.779,54.8048,54.7339,54.7854,80019.0
2015-06-01 10:40:00,84.98,84.98,84.89,84.92,102379.0,54.779,54.779,54.721,54.7403,102379.0
2015-06-01 10:45:00,84.91,85.0,84.83,84.99,90101.0,54.7339,54.7919,54.6823,54.7854,90101.0
2015-06-01 10:50:00,85.0,85.0,84.94,84.97,71592.0,54.7919,54.7919,54.7532,54.7726,71592.0
2015-06-01 10:55:00,84.95,85.04,84.88,84.98,119434.0,54.7597,54.8177,54.7145,54.779,119434.0
2015-06-01 11:00:00,84.98,85.02,84.9,84.93,63119.0,54.779,54.8048,54.7274,54.7468,63119.0
2015-06-01 11:05:00,84.93,84.94,84.83,84.83,62040.0,54.7468,54.7532,54.6823,54.6823,62040.0
2015-06-01 11:10:00,84.84,84.9,84.82,84.83,53386.0,54.6888,54.7274,54.6759,54.6823,53386.0
2015-06-01 11:15:00,84.83,84.94,84.8,84.93,66521.0,54.6823,54.7532,54.663,54.7468,66521.0
2015-06-01 11:20:00,84.93,85.06,84.93,85.05,88147.0,54.7468,54.8306,54.7468,54.8241,88147.0
2015-06-01 11:25:00,85.04,85.07,84.93,84.97,94848.0,54.8177,54.837,54.7468,54.7726,94848.0
2015-06-01 11:30:00,84.97,85.03,84.95,84.98,54831.0,54.7726,54.8112,54.7597,54.779,54831.0
2015-06-01 11:35:00,84.98,84.99,84.95,84.99,90415.0,54.779,54.7854,54.7597,54.7854,90415.0
2015-06-01 11:40:00,84.99,85.04,84.98,85.03,65557.0,54.7854,54.8177,54.779,54.8112,65557.0
2015-06-01 11:45:00,85.03,85.04,84.99,85.0,80895.0,54.8112,54.8177,54.7854,54.7919,80895.0
2015-06-01 11:50:00,85.0,85.03,84.99,85.0,49727.0,54.7919,54.8112,54.7854,54.7919,49727.0
2015-06-01 11:55:00,85.01,85.01,84.93,84.95,53817.0,54.7983,54.7983,54.7468,54.7597,53817.0
2015-06-01 12:00:00,84.94,84.95,84.9,84.9,79741.0,54.7532,54.7597,54.7274,54.7274,79741.0
2015-06-01 12:05:00,84.9,84.96,84.9,84.95,36345.0,54.7274,54.7661,54.7274,54.7597,36345.0
2015-06-01 12:10:00,84.95,84.98,84.92,84.98,44060.0,54.7597,54.779,54.7403,54.779,44060.0
2015-06-01 12:15:00,84.98,85.11,84.97,85.1,47345.0,54.779,54.8628,54.7726,54.8564,47345.0
2015-06-01 12:20:00,85.1,85.12,85.04,85.08,87171.0,54.8564,54.8692,54.8177,54.8435,87171.0
2015-06-01 12:25:00,85.08,85.15,85.07,85.15,56746.0,54.8435,54.8886,54.837,54.8886,56746.0
2015-06-01 12:30:00,85.15,85.16,85.11,85.15,51837.0,54.8886,54.895,54.8628,54.8886,51837.0
2015-06-01 12:35:00,85.15,85.16,85.14,85.14,47110.0,54.8886,54.895,54.8821,54.8821,47110.0
2015-06-01 12:40:00,85.14,85.15,85.1,85.1,33523.0,54.8821,54.8886,54.8564,54.8564,33523.0
2015-06-01 12:45:00,85.1,85.14,85.1,85.14,37732.0,54.8564,54.8821,54.8564,54.8821,37732.0
2015-06-01 12:50:00,85.14,85.16,85.12,85.14,30298.0,54.8821,54.895,54.8692,54.8821,30298.0
2015-06-01 12:55:00,85.14,85.22,85.13,85.21,56168.0,54.8821,54.9337,54.8757,54.9273,56168.0
2015-06-01 13:00:00,85.21,85.23,85.15,85.18,53538.0,54.9273,54.9402,54.8886,54.9079,53538.0
2015-06-01 13:05:00,85.18,85.22,85.16,85.21,69566.0,54.9079,54.9337,54.895,54.9273,69566.0
2015-06-01 13:10:00,85.2,85.22,85.19,85.2,41375.0,54.9208,54.9337,54.9144,54.9208,41375.0
2015-06-01 13:15:00,85.2,85.25,85.19,85.25,75800.0,54.9208,54.953,54.9144,54.953,75800.0
2015-06-01 13:20:00,85.25,85.36,85.25,85.35,78538.0,54.953,55.024,54.953,55.0175,78538.0
2015-06-01 13:25:00,85.35,85.36,85.3,85.34,87133.0,55.0175,55.024,54.9853,55.0111,87133.0
2015-06-01 13:30:00,85.34,85.37,85.34,85.34,82052.0,55.0111,55.0304,55.0111,55.0111,82052.0
2015-06-01 13:35:00,85.34,85.37,85.32,85.34,52081.0,55.0111,55.0304,54.9982,55.0111,52081.0
2015-06-01 13:40:00,85.34,85.36,85.3,85.33,55458.0,55.0111,55.024,54.9853,55.0046,55458.0
2015-06-01 13:45:00,85.34,85.37,85.34,85.36,67742.0,55.0111,55.0304,55.0111,55.024,67742.0
2015-06-01 13:50:00,85.36,85.36,85.25,85.27,40912.0,55.024,55.024,54.953,54.9659,40912.0
2015-06-01 13:55:00,85.27,85.32,85.26,85.3,75355.0,54.9659,54.9982,54.9595,54.9853,75355.0
2015-06-01 14:00:00,85.3,85.37,85.29,85.36,66603.0,54.9853,55.0304,54.9788,55.024,66603.0
2015-06-01 14:05:00,85.36,85.4,85.36,85.37,42072.0,55.024,55.0497,55.024,55.0304,42072.0
2015-06-01 14:10:00,85.37,85.38,85.33,85.34,65264.0,55.0304,55.0368,55.0046,55.0111,65264.0
2015-06-01 14:15:00,85.34,85.38,85.34,85.36,31098.0,55.0111,55.0368,55.0111,55.024,31098.0
2015-06-01 14:20:00,85.35,85.43,85.35,85.41,60130.0,55.0175,55.0691,55.0175,55.0562,60130.0
2015-06-01 14:25:00,85.41,85.45,85.37,85.38,73281.0,55.0562,55.082,55.0304,55.0368,73281.0
2015-06-01 14:30:00,85.38,85.42,85.35,85.36,68563.0,55.0368,55.0626,55.0175,55.024,68563.0
2015-06-01 14:35:00,85.36,85.38,85.33,85.35,54778.0,55.024,55.0368,55.0046,55.0175,54778.0
2015-06-01 14:40:00,85.36,85.38,85.34,85.37,67704.0,55.024,55.0368,55.0111,55.0304,67704.0
2015-06-01 14:45:00,85.36,85.42,85.36,85.42,98448.0,55.024,55.0626,55.024,55.0626,98448.0
2015-06-01 14:50:00,85.41,85.45,85.37,85.44,129342.0,55.0562,55.082,55.0304,55.0755,129342.0
2015-06-01 14:55:00,85.43,85.44,85.38,85.41,63707.0,55.0691,55.0755,55.0368,55.0562,63707.0
2015-06-01 15:00:00,85.41,85.42,85.38,85.41,46506.0,55.0562,55.0626,55.0368,55.0562,46506.0
2015-06-01 15:05:00,85.4,85.43,85.4,85.42,71754.0,55.0497,55.0691,55.0497,55.0626,71754.0
2015-06-01 15:10:00,85.42,85.43,85.4,85.4,114202.0,55.0626,55.0691,55.0497,55.0497,114202.0
2015-06-01 15:15:00,85.4,85.41,85.34,85.34,99123.0,55.0497,55.0562,55.0111,55.0111,99123.0
2015-06-01 15:20:00,85.35,85.37,85.33,85.34,97415.0,55.0175,55.0304,55.0046,55.0111,97415.0
2015-06-01 15:25:00,85.34,85.34,85.23,85.23,99179.0,55.0111,55.0111,54.9402,54.9402,99179.0
2015-06-01 15:30:00,85.23,85.3,85.21,85.22,196070.0,54.9402,54.9853,54.9273,54.9337,196070.0
2015-06-01 15:35:00,85.22,85.25,85.21,85.22,188114.0,54.9337,54.953,54.9273,54.9337,188114.0
2015-06-01 15:40:00,85.22,85.24,85.09,85.11,162922.0,54.9337,54.9466,54.8499,54.8628,162922.0
2015-06-01 15:45:00,85.1,85.12,85.07,85.09,172476.0,54.8564,54.8692,54.837,54.8499,172476.0
2015-06-01 15:50:00,85.09,85.13,85.01,85.02,241343.0,54.8499,54.8757,54.7983,54.8048,241343.0
2015-06-01 15:55:00,85.03,85.12,85.02,85.11,432121.0,54.8112,54.8692,54.8048,54.8628,432121.0
2015-06-02 09:30:00,85.12,85.27,85.0,85.16,274561.0,54.8692,54.9659,54.7919,54.895,274561.0
2015-06-02 09:35:00,85.13,85.24,84.98,84.98,198763.0,54.8757,54.9466,54.779,54.779,198763.0
2015-06-02 09:40:00,84.98,85.02,84.92,84.98,153824.0,54.779,54.8048,54.7403,54.779,153824.0
2015-06-02 09:45:00,84.97,85.07,84.91,84.98,148470.0,54.7726,54.837,54.7339,54.779,148470.0
2015-06-02 09:50:00,84.98,85.14,84.94,85.12,141067.0,54.779,54.8821,54.7532,54.8692,141067.0
2015-06-02 09:55:00,85.13,85.15,85.0,85.02,77344.0,54.8757,54.8886,54.7919,54.8048,77344.0
2015-06-02 10:00:00,85.01,85.12,85.0,85.09,99782.0,54.7983,54.8692,54.7919,54.8499,99782.0
2015-06-02 10:05:00,85.09,85.15,85.07,85.11,67009.0,54.8499,54.8886,54.837,54.8628,67009.0
2015-06-02 10:10:00,85.11,85.29,85.11,85.18,169817.0,54.8628,54.9788,54.8628,54.9079,169817.0
2015-06-02 10:15:00,85.16,85.19,85.1,85.11,111346.0,54.895,54.9144,54.8564,54.8628,111346.0
2015-06-02 10:20:00,85.11,85.12,85.04,85.06,111842.0,54.8628,54.8692,54.8177,54.8306,111842.0
2015-06-02 10:25:00,85.06,85.09,85.04,85.05,79226.0,54.8306,54.8499,54.8177,54.8241,79226.0
2015-06-02 10:30:00,85.05,85.06,85.0,85.03,100435.0,54.8241,54.8306,54.7919,54.8112,100435.0
2015-06-02 10:35:00,85.03,85.16,85.0,85.13,166119.0,54.8112,54.895,54.7919,54.8757,166119.0
2015-06-02 10:40:00,85.13,85.14,85.08,85.11,99418.0,54.8757,54.8821,54.8435,54.8628,99418.0
2015-06-02 10:45:00,85.11,85.17,85.11,85.12,68444.0,54.8628,54.9015,54.8628,54.8692,68444.0
2015-06-02 10:50:00,85.12,85.12,85.05,85.05,77357.0,54.8692,54.8692,54.8241,54.8241,77357.0
2015-06-02 10:55:00,85.04,85.06,85.0,85.05,98242.0,54.8177,54.8306,54.7919,54.8241,98242.0
2015-06-02 11:00:00,85.04,85.11,85.02,85.07,89274.0,54.8177,54.8628,54.8048,54.837,89274.0
2015-06-02 11:05:00,85.07,85.1,85.03,85.09,98122.0,54.837,54.8564,54.8112,54.8499,98122.0
2015-06-02 11:10:00,85.09,85.13,85.07,85.08,89596.0,54.8499,54.8757,54.837,54.8435,89596.0
2015-06-02 11:15:00,85.08,85.09,85.03,85.05,106237.0,54.8435,54.8499,54.8112,54.8241,106237.0
2015-06-02 11:20:00,85.06,85.1,85.05,85.06,69607.0,54.8306,54.8564,54.8241,54.8306,69607.0
2015-06-02 11:25:00,85.06,85.08,85.03,85.04,73115.0,54.8306,54.8435,54.8112,54.8177,73115.0
2015-06-02 11:30:00,85.03,85.09,85.02,85.09,71227.0,54.8112,54.8499,54.8048,54.8499,71227.0
2015-06-02 11:35:00,85.08,85.1,85.07,85.09,77844.0,54.8435,54.8564,54.837,54.8499,77844.0
2015-06-02 11:40:00,85.09,85.11,85.06,85.09,48442.0,54.8499,54.8628,54.8306,54.8499,48442.0
2015-06-02 11:45:00,85.09,85.12,85.08,85.11,65419.0,54.8499,54.8692,54.8435,54.8628,65419.0
2015-06-02 11:50:00,85.12,85.25,85.11,85.22,113459.0,54.8692,54.953,54.8628,54.9337,113459.0
2015-06-02 11:55:00,85.22,85.23,85.18,85.2,51926.0,54.9337,54.9402,54.9079,54.9208,51926.0
2015-06-02 12:00:00,85.2,85.29,85.18,85.27,129060.0,54.9208,54.9788,54.9079,54.9659,129060.0
2015-06-02 12:05:00,85.28,85.41,85.28,85.38,121973.0,54.9724,55.0562,54.9724,55.0368,121973.0
2015-06-02 12:10:00,85.38,85.41,85.35,85.37,60235.0,55.0368,55.0562,55.0175,55.0304,60235.0
2015-06-02 12:15:00,85.36,85.4,85.36,85.39,41491.0,55.024,55.0497,55.024,55.0433,41491.0
2015-06-02 12:20:00,85.39,85.48,85.37,85.46,84299.0,55.0433,55.1013,55.0304,55.0884,84299.0
2015-06-02 12:25:00,85.47,85.49,85.41,85.42,56262.0,55.0949,55.1078,55.0562,55.0626,56262.0
2015-06-02 12:30:00,85.43,85.45,85.38,85.42,43092.0,55.0691,55.082,55.0368,55.0626,43092.0
2015-06-02 12:35:00,85.41,85.43,85.36,85.37,45543.0,55.0562,55.0691,55.024,55.0304,45543.0
2015-06-02 12:40:00,85.36,85.39,85.32,85.38,63136.0,55.024,55.0433,54.9982,55.0368,63136.0
2015-06-02 12:45:00,85.37,85.46,85.36,85.42,70305.0,55.0304,55.0884,55.024,55.0626,70305.0
2015-06-02 12:50:00,85.41,85.5,85.4,85.5,83547.0,55.0562,55.1142,55.0497,55.1142,83547.0
2015-06-02 12:55:00,85.5,85.51,85.48,85.49,80164.0,55.1142,55.1206,55.1013,55.1078,80164.0
2015-06-02 13:00:00,85.48,85.54,85.48,85.53,83092.0,55.1013,55.14,55.1013,55.1335,83092.0
2015-06-02 13:05:00,85.53,85.53,85.48,85.48,65797.0,55.1335,55.1335,55.1013,55.1013,65797.0
2015-06-02 13:10:00,85.48,85.5,85.47,85.49,68730.0,55.1013,55.1142,55.0949,55.1078,68730.0
2015-06-02 13:15:00,85.49,85.55,85.47,85.55,86932.0,55.1078,55.1464,55.0949,55.1464,86932.0
2015-06-02 13:20:00,85.55,85.59,85.54,85.55,61378.0,55.1464,55.1722,55.14,55.1464,61378.0
2015-06-02 13:25:00,85.55,85.56,85.47,85.48,93394.0,55.1464,55.1529,55.0949,55.1013,93394.0
2015-06-02 13:30:00,85.49,85.5,85.35,85.37,180173.0,55.1078,55.1142,55.0175,55.0304,180173.0
2015-06-02 13:35:00,85.37,85.41,85.36,85.37,115455.0,55.0304,55.0562,55.024,55.0304,115455.0
2015-06-02 13:40:00,85.36,85.37,85.31,85.33,246703.0,55.024,55.0304,54.9917,55.0046,246703.0
2015-06-02 13:45:00,85.33,85.33,85.27,85.28,117713.0,55.0046,55.0046,54.9659,54.9724,117713.0
2015-06-02 13:50:00,85.28,85.36,85.27,85.36,80255.0,54.9724,55.024,54.9659,55.024,80255.0
2015-06-02 13:55:00,85.36,85.45,85.35,85.39,57216.0,55.024,55.082,55.0175,55.0433,57216.0
2015-06-02 14:00:00,85.4,85.41,85.33,85.38,57851.0,55.0497,55.0562,55.0046,55.0368,57851.0
2015-06-02 14:05:00,85.39,85.45,85.37,85.44,39854.0,55.0433,55.082,55.0304,55.0755,39854.0
2015-06-02 14:10:00,85.43,85.45,85.36,85.36,72976.0,55.0691,55.082,55.024,55.024,72976.0
2015-06-02 14:15:00,85.37,85.39,85.34,85.38,71668.0,55.0304,55.0433,55.0111,55.0368,71668.0
2015-06-02 14:20:00,85.38,85.42,85.35,85.42,39044.0,55.0368,55.0626,55.0175,55.0626,39044.0
2015-06-02 14:25:00,85.41,85.5,85.41,85.45,47616.0,55.0562,55.1142,55.0562,55.082,47616.0
2015-06-02 14:30:00,85.45,85.49,85.43,85.47,48973.0,55.082,55.1078,55.0691,55.0949,48973.0
2015-06-02 14:35:00,85.48,85.48,85.37,85.38,97195.0,55.1013,55.1013,55.0304,55.0368,97195.0
2015-06-02 14:40:00,85.37,85.41,85.36,85.37,70940.0,55.0304,55.0562,55.024,55.0304,70940.0
2015-06-02 14:45:00,85.37,85.38,85.27,85.27,127179.0,55.0304,55.0368,54.9659,54.9659,127179.0
2015-06-02 14:50:00,85.27,85.32,85.25,85.31,50995.0,54.9659,54.9982,54.953,54.9917,50995.0
2015-06-02 14:55:00,85.32,85.34,85.28,85.31,50940.0,54.9982,55.0111,54.9724,54.9917,50940.0
2015-06-02 15:00:00,85.31,85.32,85.25,85.27,55389.0,54.9917,54.9982,54.953,54.9659,55389.0
2015-06-02 15:05:00,85.27,85.28,85.21,85.23,114111.0,54.9659,54.9724,54.9273,54.9402,114111.0
2015-06-02 15:10:00,85.23,85.23,85.1,85.11,96595.0,54.9402,54.9402,54.8564,54.8628,96595.0
2015-06-02 15:15:00,85.12,85.16,85.1,85.13,75905.0,54.8692,54.895,54.8564,54.8757,75905.0
2015-06-02 15:20:00,85.11,85.15,85.07,85.09,72722.0,54.8628,54.8886,54.837,54.8499,72722.0
2015-06-02 15:25:00,85.09,85.17,85.09,85.15,89761.0,54.8499,54.9015,54.8499,54.8886,89761.0
2015-06-02 15:30:00,85.15,85.19,85.13,85.19,100777.0,54.8886,54.9144,54.8757,54.9144,100777.0
2015-06-02 15:35:00,85.18,85.21,85.17,85.17,127592.0,54.9079,54.9273,54.9015,54.9015,127592.0
2015-06-02 15:40:00,85.17,85.21,85.14,85.14,108834.0,54.9015,54.9273,54.8821,54.8821,108834.0
2015-06-02 15:45:00,85.14,85.16,85.07,85.15,172077.0,54.8821,54.895,54.837,54.8886,172077.0
2015-06-02 15:50:00,85.15,85.2,85.14,85.19,140676.0,54.8886,54.9208,54.8821,54.9144,140676.0
2015-06-02 15:55:00,85.18,85.21,85.15,85.16,332377.0,54.9079,54.9273,54.8886,54.895,332377.0
2015-06-03 09:30:00,85.23,85.23,84.98,85.0,329588.0,54.9402,54.9402,54.779,54.7919,329588.0
2015-06-03 09:35:00,84.98,85.14,84.94,85.07,128667.0,54.779,54.8821,54.7532,54.837,128667.0
2015-06-03 09:40:00,85.06,85.33,85.05,85.31,93817.0,54.8306,55.0046,54.8241,54.9917,93817.0
2015-06-03 09:45:00,85.31,85.47,85.27,85.46,175097.0,54.9917,55.0949,54.9659,55.0884,175097.0
2015-06-03 09:50:00,85.46,85.5,85.35,85.36,134018.0,55.0884,55.1142,55.0175,55.024,134018.0
2015-06-03 09:55:00,85.35,85.46,85.31,85.43,103357.0,55.0175,55.0884,54.9917,55.0691,103357.0
2015-06-03 10:00:00,85.43,85.44,85.25,85.35,128805.0,55.0691,55.0755,54.953,55.0175,128805.0
2015-06-03 10:05:00,85.35,85.49,85.35,85.49,148580.0,55.0175,55.1078,55.0175,55.1078,148580.0
2015-06-03 10:10:00,85.48,85.82,85.47,85.79,209219.0,55.1013,55.3205,55.0949,55.3011,209219.0
2015-06-03 10:15:00,85.8,85.84,85.73,85.73,206620.0,55.3076,55.3334,55.2625,55.2625,206620.0
2015-06-03 10:20:00,85.73,85.82,85.72,85.75,92004.0,55.2625,55.3205,55.256,55.2753,92004.0
2015-06-03 10:25:00,85.75,85.77,85.58,85.59,80882.0,55.2753,55.2882,55.1658,55.1722,80882.0
2015-06-03 10:30:00,85.59,85.84,85.48,85.5,207213.0,55.1722,55.3334,55.1013,55.1142,207213.0
2015-06-03 10:35:00,85.49,85.52,85.46,85.5,74810.0,55.1078,55.1271,55.0884,55.1142,74810.0
2015-06-03 10:40:00,85.5,85.52,85.49,85.51,134339.0,55.1142,55.1271,55.1078,55.1206,134339.0
2015-06-03 10:45:00,85.51,85.56,85.5,85.55,98300.0,55.1206,55.1529,55.1142,55.1464,98300.0
2015-06-03 10:50:00,85.54,85.56,85.51,85.54,80597.0,55.14,55.1529,55.1206,55.14,80597.0
2015-06-03 10:55:00,85.54,85.55,85.49,85.53,53996.0,55.14,55.1464,55.1078,55.1335,53996.0
2015-06-03 11:00:00,85.52,85.55,85.5,85.55,61229.0,55.1271,55.1464,55.1142,55.1464,61229.0
2015-06-03 11:05:00,85.55,85.61,85.51,85.6,83460.0,55.1464,55.1851,55.1206,55.1787,83460.0
2015-06-03 11:10:00,85.61,85.61,85.51,85.57,70837.0,55.1851,55.1851,55.1206,55.1593,70837.0
2015-06-03 11:15:00,85.58,85.68,85.53,85.67,64206.0,55.1658,55.2302,55.1335,55.2238,64206.0
2015-06-03 11:20:00,85.67,85.72,85.65,85.71,94995.0,55.2238,55.256,55.2109,55.2496,94995.0
2015-06-03 11:25:00,85.71,85.73,85.6,85.61,82584.0,55.2496,55.2625,55.1787,55.1851,82584.0
2015-06-03 11:30:00,85.61,85.66,85.58,85.58,58667.0,55.1851,55.2173,55.1658,55.1658,58667.0
2015-06-03 11:35:00,85.57,85.57,85.49,85.51,90936.0,55.1593,55.1593,55.1078,55.1206,90936.0
2015-06-03 11:40:00,85.52,85.52,85.23,85.3,126157.0,55.1271,55.1271,54.9402,54.9853,126157.0
2015-06-03 11:45:00,85.3,85.3,85.2,85.23,69227.0,54.9853,54.9853,54.9208,54.9402,69227.0
2015-06-03 11:50:00,85.23,85.24,85.11,85.14,65502.0,54.9402,54.9466,54.8628,54.8821,65502.0
2015-06-03 11:55:00,85.14,85.19,85.12,85.17,53555.0,54.8821,54.9144,54.8692,54.9015,53555.0
2015-06-03 12:00:00,85.17,85.22,85.14,85.2,62209.0,54.9015,54.9337,54.8821,54.9208,62209.0
2015-06-03 12:05:00,85.2,85.2,85.08,85.13,59077.0,54.9208,54.9208,54.8435,54.8757,59077.0
2015-06-03 12:10:00,85.13,85.2,85.11,85.14,60653.0,54.8757,54.9208,54.8628,54.8821,60653.0
2015-06-03 12:15:00,85.14,85.16,85.11,85.11,49662.0,54.8821,54.895,54.8628,54.8628,49662.0
2015-06-03 12:20:00,85.11,85.12,85.05,85.09,45036.0,54.8628,54.8692,54.8241,54.8499,45036.0
2015-06-03 12:25:00,85.09,85.18,85.07,85.14,56719.0,54.8499,54.9079,54.837,54.8821,56719.0
2015-06-03 12:30:00,85.14,85.25,85.12,85.17,56213.0,54.8821,54.953,54.8692,54.9015,56213.0
2015-06-03 12:35:00,85.17,85.28,85.17,85.23,50736.0,54.9015,54.9724,54.9015,54.9402,50736.0
2015-06-03 12:40:00,85.23,85.24,85.15,85.16,31651.0,54.9402,54.9466,54.8886,54.895,31651.0
2015-06-03 12:45:00,85.15,85.18,85.12,85.14,41601.0,54.8886,54.9079,54.8692,54.8821,41601.0
2015-06-03 12:50:00,85.13,85.16,85.06,85.15,74950.0,54.8757,54.895,54.8306,54.8886,74950.0
2015-06-03 12:55:00,85.15,85.24,85.12,85.22,44272.0,54.8886,54.9466,54.8692,54.9337,44272.0
2015-06-03 13:00:00,85.23,85.27,85.18,85.19,39668.0,54.9402,54.9659,54.9079,54.9144,39668.0
2015-06-03 13:05:00,85.19,85.22,85.15,85.16,49590.0,54.9144,54.9337,54.8886,54.895,49590.0
2015-06-03 13:10:00,85.16,85.27,85.16,85.23,88361.0,54.895,54.9659,54.895,54.9402,88361.0
2015-06-03 13:15:00,85.21,85.23,85.16,85.18,23702.0,54.9273,54.9402,54.895,54.9079,23702.0
2015-06-03 13:20:00,85.19,85.19,85.11,85.13,78897.0,54.9144,54.9144,54.8628,54.8757,78897.0
2015-06-03 13:25:00,85.13,85.22,85.12,85.21,28536.0,54.8757,54.9337,54.8692,54.9273,28536.0
2015-06-03 13:30:00,85.2,85.22,85.1,85.15,52274.0,54.9208,54.9337,54.8564,54.8886,52274.0
2015-06-03 13:35:00,85.15,85.17,85.11,85.12,37510.0,54.8886,54.9015,54.8628,54.8692,37510.0
2015-06-03 13:40:00,85.11,85.14,85.1,85.1,47463.0,54.8628,54.8821,54.8564,54.8564,47463.0
2015-06-03 13:45:00,85.1,85.1,85.04,85.09,51795.0,54.8564,54.8564,54.8177,54.8499,51795.0
2015-06-03 13:50:00,85.1,85.11,85.05,85.09,23635.0,54.8564,54.8628,54.8241,54.8499,23635.0
2015-06-03 13:55:00,85.09,85.17,85.09,85.15,37725.0,54.8499,54.9015,54.8499,54.8886,37725.0
2015-06-03 14:00:00,85.16,85.25,85.16,85.22,52079.0,54.895,54.953,54.895,54.9337,52079.0
2015-06-03 14:05:00,85.22,85.28,85.18,85.19,41320.0,54.9337,54.9724,54.9079,54.9144,41320.0
2015-06-03 14:10:00,85.19,85.27,85.18,85.27,49237.0,54.9144,54.9659,54.9079,54.9659,49237.0
2015-06-03 14:15:00,85.27,85.34,85.25,85.3,56151.0,54.9659,55.0111,54.953,54.9853,56151.0
2015-06-03 14:20:00,85.3,85.37,85.3,85.37,65452.0,54.9853,55.0304,54.9853,55.0304,65452.0
2015-06-03 14:25:00,85.36,85.37,85.28,85.3,101519.0,55.024,55.0304,54.9724,54.9853,101519.0
2015-06-03 14:30:00,85.3,85.3,85.23,85.23,51688.0,54.9853,54.9853,54.9402,54.9402,51688.0
2015-06-03 14:35:00,85.23,85.25,85.19,85.19,41237.0,54.9402,54.953,54.9144,54.9144,41237.0
2015-06-03 14:40:00,85.2,85.2,85.14,85.16,53152.0,54.9208,54.9208,54.8821,54.895,53152.0
2015-06-03 14:45:00,85.16,85.18,85.12,85.13,60618.0,54.895,54.9079,54.8692,54.8757,60618.0
2015-06-03 14:50:00,85.13,85.14,85.07,85.07,64944.0,54.8757,54.8821,54.837,54.837,64944.0
2015-06-03 14:55:00,85.07,85.08,85.0,85.03,110556.0,54.837,54.8435,54.7919,54.8112,110556.0
2015-06-03 15:00:00,85.03,85.11,85.02,85.04,54239.0,54.8112,54.8628,54.8048,54.8177,54239.0
2015-06-03 15:05:00,85.04,85.09,85.03,85.04,44665.0,54.8177,54.8499,54.8112,54.8177,44665.0
2015-06-03 15:10:00,85.04,85.05,85.01,85.03,61097.0,54.8177,54.8241,54.7983,54.8112,61097.0
2015-06-03 15:15:00,85.04,85.04,84.93,84.95,130100.0,54.8177,54.8177,54.7468,54.7597,130100.0
2015-06-03 15:20:00,84.95,84.98,84.93,84.97,87406.0,54.7597,54.779,54.7468,54.7726,87406.0
2015-06-03 15:25:00,84.98,84.99,84.9,84.92,78819.0,54.779,54.7854,54.7274,54.7403,78819.0
2015-06-03 15:30:00,84.91,84.97,84.9,84.95,88272.0,54.7339,54.7726,54.7274,54.7597,88272.0
2015-06-03 15:35:00,84.95,85.02,84.93,85.02,67720.0,54.7597,54.8048,54.7468,54.8048,67720.0
2015-06-03 15:40:00,85.02,85.02,84.9,84.97,122068.0,54.8048,54.8048,54.7274,54.7726,122068.0
2015-06-03 15:45:00,84.97,85.0,84.93,84.93,73464.0,54.7726,54.7919,54.7468,54.7468,73464.0
2015-06-03 15:50:00,84.93,84.98,84.91,84.97,165944.0,54.7468,54.779,54.7339,54.7726,165944.0
2015-06-03 15:55:00,84.97,84.97,84.86,84.96,363193.0,54.7726,54.7726,54.7016,54.7661,363193.0
2015-06-04 09:30:00,84.7,84.89,84.65,84.65,341760.0,54.5985,54.721,54.5663,54.5663,341760.0
2015-06-04 09:35:00,84.63,84.65,84.5,84.57,169717.0,54.5534,54.5663,54.4696,54.5147,169717.0
2015-06-04 09:40:00,84.56,84.59,84.41,84.42,221355.0,54.5083,54.5276,54.4116,54.418,221355.0
2015-06-04 09:45:00,84.42,84.48,84.35,84.39,217057.0,54.418,54.4567,54.3729,54.3987,217057.0
2015-06-04 09:50:00,84.38,84.55,84.32,84.55,231216.0,54.3922,54.5018,54.3536,54.5018,231216.0
2015-06-04 09:55:00,84.55,84.62,84.47,84.47,110894.0,54.5018,54.5469,54.4502,54.4502,110894.0
2015-06-04 10:00:00,84.47,84.83,84.46,84.71,186637.0,54.4502,54.6823,54.4438,54.605,186637.0
2015-06-04 10:05:00,84.73,84.81,84.67,84.7,115832.0,54.6178,54.6694,54.5792,54.5985,115832.0
2015-06-04 10:10:00,84.72,84.77,84.69,84.7,97090.0,54.6114,54.6436,54.5921,54.5985,97090.0
2015-06-04 10:15:00,84.7,84.74,84.57,84.62,95355.0,54.5985,54.6243,54.5147,54.5469,95355.0
2015-06-04 10:20:00,84.62,84.67,84.52,84.53,90104.0,54.5469,54.5792,54.4825,54.4889,90104.0
2015-06-04 10:25:00,84.53,84.53,84.42,84.45,104528.0,54.4889,54.4889,54.418,54.4374,104528.0
2015-06-04 10:30:00,84.45,84.46,84.29,84.34,195401.0,54.4374,54.4438,54.3342,54.3664,195401.0
2015-06-04 10:35:00,84.34,84.36,84.22,84.24,237408.0,54.3664,54.3793,54.2891,54.302,237408.0
2015-06-04 10:40:00,84.23,84.47,84.23,84.4,106498.0,54.2955,54.4502,54.2955,54.4051,106498.0
2015-06-04 10:45:00,84.4,84.41,84.29,84.38,61345.0,54.4051,54.4116,54.3342,54.3922,61345.0
2015-06-04 10:50:00,84.38,84.4,84.28,84.28,76847.0,54.3922,54.4051,54.3278,54.3278,76847.0
2015-06-04 10:55:00,84.28,84.29,84.15,84.16,117608.0,54.3278,54.3342,54.244,54.2504,117608.0
2015-06-04 11:00:00,84.15,84.16,84.11,84.15,106114.0,54.244,54.2504,54.2182,54.244,106114.0
2015-06-04 11:05:00,84.15,84.15,84.01,84.04,164588.0,54.244,54.244,54.1537,54.1731,164588.0
2015-06-04 11:10:00,84.04,84.2,84.02,84.15,167513.0,54.1731,54.2762,54.1602,54.244,167513.0
2015-06-04 11:15:00,84.14,84.14,84.05,84.09,92095.0,54.2375,54.2375,54.1795,54.2053,92095.0
2015-06-04 11:20:00,84.09,84.12,84.03,84.1,122809.0,54.2053,54.2246,54.1666,54.2117,122809.0
2015-06-04 11:25:00,84.1,84.16,84.08,84.09,92549.0,54.2117,54.2504,54.1988,54.2053,92549.0
2015-06-04 11:30:00,84.1,84.1,83.96,83.98,315047.0,54.2117,54.2117,54.1215,54.1344,315047.0
2015-06-04 11:35:00,83.98,84.01,83.92,83.95,190590.0,54.1344,54.1537,54.0957,54.1151,190590.0
2015-06-04 11:40:00,83.96,84.07,83.96,83.96,88399.0,54.1215,54.1924,54.1215,54.1215,88399.0
2015-06-04 11:45:00,83.96,83.99,83.89,83.95,105396.0,54.1215,54.1408,54.0764,54.1151,105396.0
2015-06-04 11:50:00,83.96,84.05,83.96,84.03,81392.0,54.1215,54.1795,54.1215,54.1666,81392.0
2015-06-04 11:55:00,84.04,84.11,83.99,84.03,123183.0,54.1731,54.2182,54.1408,54.1666,123183.0
2015-06-04 12:00:00,84.02,84.05,83.99,84.01,114071.0,54.1602,54.1795,54.1408,54.1537,114071.0
2015-06-04 12:05:00,84.0,84.08,84.0,84.06,39021.0,54.1473,54.1988,54.1473,54.186,39021.0
2015-06-04 12:10:00,84.06,84.08,84.0,84.02,40526.0,54.186,54.1988,54.1473,54.1602,40526.0
2015-06-04 12:15:00,84.03,84.1,84.01,84.05,50503.0,54.1666,54.2117,54.1537,54.1795,50503.0
2015-06-04 12:20:00,84.05,84.08,84.01,84.05,55744.0,54.1795,54.1988,54.1537,54.1795,55744.0
2015-06-04 12:25:00,84.06,84.09,84.02,84.03,58487.0,54.186,54.2053,54.1602,54.1666,58487.0
2015-06-04 12:30:00,84.02,84.1,84.0,84.1,73400.0,54.1602,54.2117,54.1473,54.2117,73400.0
2015-06-04 12:35:00,84.1,84.1,84.03,84.08,48353.0,54.2117,54.2117,54.1666,54.1988,48353.0
2015-06-04 12:40:00,84.07,84.08,84.0,84.02,51522.0,54.1924,54.1988,54.1473,54.1602,51522.0
2015-06-04 12:45:00,84.01,84.1,84.01,84.06,49768.0,54.1537,54.2117,54.1537,54.186,49768.0
2015-06-04 12:50:00,84.06,84.12,84.04,84.1,61499.0,54.186,54.2246,54.1731,54.2117,61499.0
2015-06-04 12:55:00,84.09,84.11,84.0,84.02,58877.0,54.2053,54.2182,54.1473,54.1602,58877.0
2015-06-04 13:00:00,84.01,84.02,83.93,83.94,81461.0,54.1537,54.1602,54.1022,54.1086,81461.0
2015-06-04 13:05:00,83.94,83.96,83.87,83.89,154937.0,54.1086,54.1215,54.0635,54.0764,154937.0
2015-06-04 13:10:00,83.9,83.96,83.87,83.89,63576.0,54.0828,54.1215,54.0635,54.0764,63576.0
2015-06-04 13:15:00,83.89,83.89,83.79,83.84,160490.0,54.0764,54.0764,54.0119,54.0441,160490.0
2015-06-04 13:20:00,83.84,83.9,83.78,83.9,127296.0,54.0441,54.0828,54.0055,54.0828,127296.0
2015-06-04 13:25:00,83.9,83.98,83.9,83.97,91039.0,54.0828,54.1344,54.0828,54.1279,91039.0
2015-06-04 13:30:00,83.97,83.97,83.9,83.94,118232.0,54.1279,54.1279,54.0828,54.1086,118232.0
2015-06-04 13:35:00,83.94,83.98,83.91,83.98,171993.0,54.1086,54.1344,54.0893,54.1344,171993.0
2015-06-04 13:40:00,83.97,84.01,83.95,84.0,91443.0,54.1279,54.1537,54.1151,54.1473,91443.0
2015-06-04 13:45:00,84.0,84.0,83.91,83.98,116280.0,54.1473,54.1473,54.0893,54.1344,116280.0
2015-06-04 13:50:00,83.98,84.06,83.96,84.03,68265.0,54.1344,54.186,54.1215,54.1666,68265.0
2015-06-04 13:55:00,84.03,84.12,84.0,84.11,124280.0,54.1666,54.2246,54.1473,54.2182,124280.0
2015-06-04 14:00:00,84.11,84.15,84.08,84.15,99870.0,54.2182,54.244,54.1988,54.244,99870.0
2015-06-04 14:05:00,84.15,84.17,84.1,84.15,75928.0,54.244,54.2569,54.2117,54.244,75928.0
2015-06-04 14:10:00,84.15,84.24,84.11,84.21,109278.0,54.244,54.302,54.2182,54.2826,109278.0
2015-06-04 14:15:00,84.21,84.23,84.12,84.13,75174.0,54.2826,54.2955,54.2246,54.2311,75174.0
2015-06-04 14:20:00,84.14,84.23,84.12,84.15,62093.0,54.2375,54.2955,54.2246,54.244,62093.0
2015-06-04 14:25:00,84.16,84.22,84.06,84.08,99073.0,54.2504,54.2891,54.186,54.1988,99073.0
2015-06-04 14:30:00,84.08,84.15,84.08,84.13,77332.0,54.1988,54.244,54.1988,54.2311,77332.0
2015-06-04 14:35:00,84.13,84.16,84.08,84.15,106757.0,54.2311,54.2504,54.1988,54.244,106757.0
2015-06-04 14:40:00,84.15,84.19,84.14,84.16,127006.0,54.244,54.2698,54.2375,54.2504,127006.0
2015-06-04 14:45:00,84.16,84.18,84.09,84.15,99667.0,54.2504,54.2633,54.2053,54.244,99667.0
2015-06-04 14:50:00,84.15,84.2,84.14,84.15,112830.0,54.244,54.2762,54.2375,54.244,112830.0
2015-06-04 14:55:00,84.15,84.22,84.14,84.16,85122.0,54.244,54.2891,54.2375,54.2504,85122.0
2015-06-04 15:00:00,84.16,84.22,84.15,84.22,199605.0,54.2504,54.2891,54.244,54.2891,199605.0
2015-06-04 15:05:00,84.21,84.24,84.17,84.23,138975.0,54.2826,54.302,54.2569,54.2955,138975.0
2015-06-04 15:10:00,84.23,84.29,84.19,84.29,170437.0,54.2955,54.3342,54.2698,54.3342,170437.0
2015-06-04 15:15:00,84.29,84.29,84.18,84.23,198379.0,54.3342,54.3342,54.2633,54.2955,198379.0
2015-06-04 15:20:00,84.23,84.24,84.2,84.23,148232.0,54.2955,54.302,54.2762,54.2955,148232.0
2015-06-04 15:25:00,84.22,84.31,84.21,84.22,163729.0,54.2891,54.3471,54.2826,54.2891,163729.0
2015-06-04 15:30:00,84.22,84.26,84.18,84.19,220386.0,54.2891,54.3149,54.2633,54.2698,220386.0
2015-06-04 15:35:00,84.18,84.26,84.11,84.25,256962.0,54.2633,54.3149,54.2182,54.3084,256962.0
2015-06-04 15:40:00,84.24,84.28,84.18,84.23,251834.0,54.302,54.3278,54.2633,54.2955,251834.0
2015-06-04 15:45:00,84.22,84.23,84.15,84.16,289292.0,54.2891,54.2955,54.244,54.2504,289292.0
2015-06-04 15:50:00,84.15,84.21,84.15,84.19,236818.0,54.244,54.2826,54.244,54.2698,236818.0
2015-06-04 15:55:00,84.19,84.25,84.14,84.24,618371.0,54.2698,54.3084,54.2375,54.302,618371.0
2015-06-05 09:30:00,84.13,84.25,83.98,84.24,438899.0,54.2311,54.3084,54.1344,54.302,438899.0
2015-06-05 09:35:00,84.2,84.23,84.06,84.12,210167.0,54.2762,54.2955,54.186,54.2246,210167.0
2015-06-05 09:40:00,84.12,84.2,84.04,84.2,154151.0,54.2246,54.2762,54.1731,54.2762,154151.0
2015-06-05 09:45:00,84.21,84.52,84.19,84.42,222021.0,54.2826,54.4825,54.2698,54.418,222021.0
2015-06-05 09:50:00,84.43,84.6,84.4,84.6,225245.0,54.4245,54.534,54.4051,54.534,225245.0
2015-06-05 09:55:00,84.6,84.62,84.46,84.59,217284.0,54.534,54.5469,54.4438,54.5276,217284.0
2015-06-05 10:00:00,84.61,84.79,84.56,84.75,165578.0,54.5405,54.6565,54.5083,54.6307,165578.0
2015-06-05 10:05:00,84.74,84.93,84.66,84.91,197925.0,54.6243,54.7468,54.5727,54.7339,197925.0
2015-06-05 10:10:00,84.91,84.91,84.74,84.77,98704.0,54.7339,54.7339,54.6243,54.6436,98704.0
2015-06-05 10:15:00,84.76,84.89,84.69,84.79,126712.0,54.6372,54.721,54.5921,54.6565,126712.0
2015-06-05 10:20:00,84.79,84.88,84.76,84.87,62774.0,54.6565,54.7145,54.6372,54.7081,62774.0
2015-06-05 10:25:00,84.87,84.91,84.81,84.9,83941.0,54.7081,54.7339,54.6694,54.7274,83941.0
2015-06-05 10:30:00,84.9,84.95,84.89,84.92,94364.0,54.7274,54.7597,54.721,54.7403,94364.0
2015-06-05 10:35:00,84.92,85.0,84.87,84.88,115145.0,54.7403,54.7919,54.7081,54.7145,115145.0
2015-06-05 10:40:00,84.87,84.89,84.73,84.81,121557.0,54.7081,54.721,54.6178,54.6694,121557.0
2015-06-05 10:45:00,84.8,84.81,84.6,84.61,145561.0,54.663,54.6694,54.534,54.5405,145561.0
2015-06-05 10:50:00,84.61,84.67,84.56,84.63,134259.0,54.5405,54.5792,54.5083,54.5534,134259.0
2015-06-05 10:55:00,84.62,84.63,84.46,84.46,215049.0,54.5469,54.5534,54.4438,54.4438,215049.0
2015-06-05 11:00:00,84.45,84.57,84.45,84.56,104092.0,54.4374,54.5147,54.4374,54.5083,104092.0
2015-06-05 11:05:00,84.56,84.56,84.45,84.49,179365.0,54.5083,54.5083,54.4374,54.4631,179365.0
2015-06-05 11:10:00,84.49,84.5,84.29,84.29,202495.0,54.4631,54.4696,54.3342,54.3342,202495.0
2015-06-05 11:15:00,84.3,84.34,84.21,84.3,173165.0,54.3407,54.3664,54.2826,54.3407,173165.0
2015-06-05 11:20:00,84.31,84.33,84.25,84.25,67162.0,54.3471,54.36,54.3084,54.3084,67162.0
2015-06-05 11:25:00,84.25,84.31,84.25,84.28,287814.0,54.3084,54.3471,54.3084,54.3278,287814.0
2015-06-05 11:30:00,84.28,84.32,84.26,84.28,128469.0,54.3278,54.3536,54.3149,54.3278,128469.0
2015-06-05 11:35:00,84.27,84.32,84.23,84.23,173128.0,54.3213,54.3536,54.2955,54.2955,173128.0
2015-06-05 11:40:00,84.24,84.3,84.21,84.29,116204.0,54.302,54.3407,54.2826,54.3342,116204.0
2015-06-05 11:45:00,84.28,84.29,84.24,84.28,52979.0,54.3278,54.3342,54.302,54.3278,52979.0
2015-06-05 11:50:00,84.27,84.28,84.23,84.23,131237.0,54.3213,54.3278,54.2955,54.2955,131237.0
2015-06-05 11:55:00,84.24,84.31,84.23,84.3,150971.0,54.302,54.3471,54.2955,54.3407,150971.0
2015-06-05 12:00:00,84.31,84.33,84.27,84.3,84131.0,54.3471,54.36,54.3213,54.3407,84131.0
2015-06-05 12:05:00,84.31,84.36,84.26,84.3,64103.0,54.3471,54.3793,54.3149,54.3407,64103.0
2015-06-05 12:10:00,84.3,84.32,84.26,84.3,53811.0,54.3407,54.3536,54.3149,54.3407,53811.0
2015-06-05 12:15:00,84.31,84.41,84.3,84.41,80012.0,54.3471,54.4116,54.3407,54.4116,80012.0
2015-06-05 12:20:00,84.4,84.47,84.29,84.32,93316.0,54.4051,54.4502,54.3342,54.3536,93316.0
2015-06-05 12:25:00,84.32,84.34,84.22,84.25,51948.0,54.3536,54.3664,54.2891,54.3084,51948.0
2015-06-05 12:30:00,84.24,84.26,84.17,84.21,74414.0,54.302,54.3149,54.2569,54.2826,74414.0
2015-06-05 12:35:00,84.2,84.21,84.15,84.21,84544.0,54.2762,54.2826,54.244,54.2826,84544.0
2015-06-05 12:40:00,84.21,84.45,84.16,84.35,90216.0,54.2826,54.4374,54.2504,54.3729,90216.0
2015-06-05 12:45:00,84.37,84.41,84.33,84.4,36215.0,54.3858,54.4116,54.36,54.4051,36215.0
2015-06-05 12:50:00,84.41,84.47,84.4,84.44,53564.0,54.4116,54.4502,54.4051,54.4309,53564.0
2015-06-05 12:55:00,84.44,84.44,84.39,84.41,42757.0,54.4309,54.4309,54.3987,54.4116,42757.0
2015-06-05 13:00:00,84.42,84.45,84.38,84.42,75817.0,54.418,54.4374,54.3922,54.418,75817.0
2015-06-05 13:05:00,84.42,84.45,84.35,84.37,53337.0,54.418,54.4374,54.3729,54.3858,53337.0
2015-06-05 13:10:00,84.37,84.37,84.3,84.3,49527.0,54.3858,54.3858,54.3407,54.3407,49527.0
2015-06-05 13:15:00,84.31,84.46,84.31,84.46,80420.0,54.3471,54.4438,54.3471,54.4438,80420.0
2015-06-05 13:20:00,84.47,84.6,84.46,84.59,150063.0,54.4502,54.534,54.4438,54.5276,150063.0
2015-06-05 13:25:00,84.59,84.72,84.58,84.7,143627.0,54.5276,54.6114,54.5212,54.5985,143627.0
2015-06-05 13:30:00,84.7,84.72,84.63,84.64,178293.0,54.5985,54.6114,54.5534,54.5598,178293.0
2015-06-05 13:35:00,84.63,84.64,84.54,84.59,84719.0,54.5534,54.5598,54.4954,54.5276,84719.0
2015-06-05 13:40:00,84.58,84.59,84.5,84.54,70725.0,54.5212,54.5276,54.4696,54.4954,70725.0
2015-06-05 13:45:00,84.54,84.55,84.42,84.42,84791.0,54.4954,54.5018,54.418,54.418,84791.0
2015-06-05 13:50:00,84.42,84.47,84.41,84.47,70334.0,54.418,54.4502,54.4116,54.4502,70334.0
2015-06-05 13:55:00,84.46,84.5,84.45,84.47,50333.0,54.4438,54.4696,54.4374,54.4502,50333.0
2015-06-05 14:00:00,84.48,84.54,84.46,84.52,126427.0,54.4567,54.4954,54.4438,54.4825,126427.0
2015-06-05 14:05:00,84.52,84.58,84.51,84.57,60547.0,54.4825,54.5212,54.476,54.5147,60547.0
2015-06-05 14:10:00,84.56,84.6,84.52,84.55,57821.0,54.5083,54.534,54.4825,54.5018,57821.0
2015-06-05 14:15:00,84.54,84.55,84.49,84.51,47819.0,54.4954,54.5018,54.4631,54.476,47819.0
2015-06-05 14:20:00,84.52,84.52,84.41,84.46,61769.0,54.4825,54.4825,54.4116,54.4438,61769.0
2015-06-05 14:25:00,84.45,84.46,84.38,84.42,66428.0,54.4374,54.4438,54.3922,54.418,66428.0
2015-06-05 14:30:00,84.43,84.44,84.39,84.42,58837.0,54.4245,54.4309,54.3987,54.418,58837.0
2015-06-05 14:35:00,84.41,84.45,84.4,84.41,67654.0,54.4116,54.4374,54.4051,54.4116,67654.0
2015-06-05 14:40:00,84.4,84.41,84.36,84.36,35891.0,54.4051,54.4116,54.3793,54.3793,35891.0
2015-06-05 14:45:00,84.36,84.37,84.28,84.33,101533.0,54.3793,54.3858,54.3278,54.36,101533.0
2015-06-05 14:50:00,84.32,84.36,84.28,84.36,72472.0,54.3536,54.3793,54.3278,54.3793,72472.0
2015-06-05 14:55:00,84.36,84.36,84.29,84.29,83503.0,54.3793,54.3793,54.3342,54.3342,83503.0
2015-06-05 15:00:00,84.3,84.41,84.29,84.36,78638.0,54.3407,54.4116,54.3342,54.3793,78638.0
2015-06-05 15:05:00,84.35,84.46,84.32,84.34,133122.0,54.3729,54.4438,54.3536,54.3664,133122.0
2015-06-05 15:10:00,84.34,84.38,84.31,84.37,60108.0,54.3664,54.3922,54.3471,54.3858,60108.0
2015-06-05 15:15:00,84.38,84.38,84.31,84.31,76338.0,54.3922,54.3922,54.3471,54.3471,76338.0
2015-06-05 15:20:00,84.3,84.31,84.25,84.28,83059.0,54.3407,54.3471,54.3084,54.3278,83059.0
2015-06-05 15:25:00,84.27,84.3,84.2,84.23,88920.0,54.3213,54.3407,54.2762,54.2955,88920.0
2015-06-05 15:30:00,84.24,84.34,84.24,84.34,108549.0,54.302,54.3664,54.302,54.3664,108549.0
2015-06-05 15:35:00,84.34,84.34,84.15,84.18,119837.0,54.3664,54.3664,54.244,54.2633,119837.0
2015-06-05 15:40:00,84.18,84.22,84.15,84.19,153037.0,54.2633,54.2891,54.244,54.2698,153037.0
2015-06-05 15:45:00,84.18,84.34,84.16,84.31,175070.0,54.2633,54.3664,54.2504,54.3471,175070.0
2015-06-05 15:50:00,84.31,84.31,84.27,84.31,148685.0,54.3471,54.3471,54.3213,54.3471,148685.0
2015-06-05 15:55:00,84.32,84.38,84.24,84.26,372433.0,54.3536,54.3922,54.302,54.3149,372433.0
2015-06-08 09:30:00,84.18,84.26,83.93,84.07,342392.0,54.2633,54.3149,54.1022,54.1924,342392.0
2015-06-08 09:35:00,84.06,84.32,84.05,84.22,114083.0,54.186,54.3536,54.1795,54.2891,114083.0
2015-06-08 09:40:00,84.22,84.38,84.12,84.23,98377.0,54.2891,54.3922,54.2246,54.2955,98377.0
2015-06-08 09:45:00,84.22,84.45,84.2,84.44,132264.0,54.2891,54.4374,54.2762,54.4309,132264.0
2015-06-08 09:50:00,84.44,84.57,84.31,84.57,132542.0,54.4309,54.5147,54.3471,54.5147,132542.0
2015-06-08 09:55:00,84.57,84.68,84.55,84.6,84851.0,54.5147,54.5856,54.5018,54.534,84851.0
2015-06-08 10:00:00,84.61,84.63,84.53,84.62,88295.0,54.5405,54.5534,54.4889,54.5469,88295.0
2015-06-08 10:05:00,84.62,84.74,84.61,84.7,133045.0,54.5469,54.6243,54.5405,54.5985,133045.0
2015-06-08 10:10:00,84.7,84.73,84.65,84.7,185033.0,54.5985,54.6178,54.5663,54.5985,185033.0
2015-06-08 10:15:00,84.7,84.73,84.69,84.71,152154.0,54.5985,54.6178,54.5921,54.605,152154.0
2015-06-08 10:20:00,84.71,84.87,84.65,84.87,170294.0,54.605,54.7081,54.5663,54.7081,170294.0
2015-06-08 10:25:00,84.87,84.96,84.82,84.95,198754.0,54.7081,54.7661,54.6759,54.7597,198754.0
2015-06-08 10:30:00,84.95,84.97,84.89,84.93,174209.0,54.7597,54.7726,54.721,54.7468,174209.0
2015-06-08 10:35:00,84.94,85.05,84.92,85.0,199002.0,54.7532,54.8241,54.7403,54.7919,199002.0
2015-06-08 10:40:00,85.0,85.08,84.95,84.97,192701.0,54.7919,54.8435,54.7597,54.7726,192701.0
2015-06-08 10:45:00,84.96,85.0,84.92,84.96,94110.0,54.7661,54.7919,54.7403,54.7661,94110.0
2015-06-08 10:50:00,84.95,85.02,84.93,85.02,124006.0,54.7597,54.8048,54.7468,54.8048,124006.0
2015-06-08 10:55:00,85.01,85.05,84.99,85.03,134376.0,54.7983,54.8241,54.7854,54.8112,134376.0
2015-06-08 11:00:00,85.03,85.08,84.96,84.97,148994.0,54.8112,54.8435,54.7661,54.7726,148994.0
2015-06-08 11:05:00,84.96,84.99,84.91,84.94,144845.0,54.7661,54.7854,54.7339,54.7532,144845.0
2015-06-08 11:10:00,84.94,84.96,84.9,84.95,101671.0,54.7532,54.7661,54.7274,54.7597,101671.0
2015-06-08 11:15:00,84.96,85.04,84.94,84.99,140625.0,54.7661,54.8177,54.7532,54.7854,140625.0
2015-06-08 11:20:00,85.0,85.21,84.99,85.13,296195.0,54.7919,54.9273,54.7854,54.8757,296195.0
2015-06-08 11:25:00,85.14,85.17,85.09,85.11,172150.0,54.8821,54.9015,54.8499,54.8628,172150.0
2015-06-08 11:30:00,85.11,85.11,85.0,85.01,128872.0,54.8628,54.8628,54.7919,54.7983,128872.0
2015-06-08 11:35:00,85.01,85.12,85.01,85.07,110811.0,54.7983,54.8692,54.7983,54.837,110811.0
2015-06-08 11:40:00,85.08,85.15,85.03,85.04,215058.0,54.8435,54.8886,54.8112,54.8177,215058.0
2015-06-08 11:45:00,85.05,85.05,84.96,84.96,108908.0,54.8241,54.8241,54.7661,54.7661,108908.0
2015-06-08 11:50:00,84.96,84.99,84.93,84.95,79904.0,54.7661,54.7854,54.7468,54.7597,79904.0
2015-06-08 11:55:00,84.95,84.97,84.89,84.96,66808.0,54.7597,54.7726,54.721,54.7661,66808.0
2015-06-08 12:00:00,84.97,85.07,84.96,85.05,96742.0,54.7726,54.837,54.7661,54.8241,96742.0
2015-06-08 12:05:00,85.06,85.07,85.03,85.06,66615.0,54.8306,54.837,54.8112,54.8306,66615.0
2015-06-08 12:10:00,85.06,85.07,85.05,85.05,48623.0,54.8306,54.837,54.8241,54.8241,48623.0
2015-06-08 12:15:00,85.05,85.08,85.03,85.05,74792.0,54.8241,54.8435,54.8112,54.8241,74792.0
2015-06-08 12:20:00,85.05,85.15,85.04,85.14,99335.0,54.8241,54.8886,54.8177,54.8821,99335.0
2015-06-08 12:25:00,85.14,85.14,85.09,85.11,63349.0,54.8821,54.8821,54.8499,54.8628,63349.0
2015-06-08 12:30:00,85.1,85.16,85.06,85.08,83290.0,54.8564,54.895,54.8306,54.8435,83290.0
2015-06-08 12:35:00,85.07,85.08,85.03,85.05,66805.0,54.837,54.8435,54.8112,54.8241,66805.0
2015-06-08 12:40:00,85.04,85.09,85.0,85.0,91761.0,54.8177,54.8499,54.7919,54.7919,91761.0
2015-06-08 12:45:00,85.01,85.04,84.97,85.0,71919.0,54.7983,54.8177,54.7726,54.7919,71919.0
2015-06-08 12:50:00,85.0,85.07,84.98,85.03,109594.0,54.7919,54.837,54.779,54.8112,109594.0
2015-06-08 12:55:00,85.04,85.16,85.03,85.16,95875.0,54.8177,54.895,54.8112,54.895,95875.0
2015-06-08 13:00:00,85.15,85.17,85.08,85.1,90907.0,54.8886,54.9015,54.8435,54.8564,90907.0
2015-06-08 13:05:00,85.1,85.19,85.09,85.16,209016.0,54.8564,54.9144,54.8499,54.895,209016.0
2015-06-08 13:10:00,85.16,85.16,85.03,85.06,132751.0,54.895,54.895,54.8112,54.8306,132751.0
2015-06-08 13:15:00,85.05,85.08,85.0,85.02,87526.0,54.8241,54.8435,54.7919,54.8048,87526.0
2015-06-08 13:20:00,85.01,85.05,84.99,84.99,75887.0,54.7983,54.8241,54.7854,54.7854,75887.0
2015-06-08 13:25:00,85.0,85.0,84.88,84.9,90470.0,54.7919,54.7919,54.7145,54.7274,90470.0
2015-06-08 13:30:00,84.89,84.93,84.86,84.9,125643.0,54.721,54.7468,54.7016,54.7274,125643.0
2015-06-08 13:35:00,84.9,84.92,84.85,84.89,96314.0,54.7274,54.7403,54.6952,54.721,96314.0
2015-06-08 13:40:00,84.89,84.99,84.87,84.95,116550.0,54.721,54.7854,54.7081,54.7597,116550.0
2015-06-08 13:45:00,84.94,84.98,84.92,84.94,56816.0,54.7532,54.779,54.7403,54.7532,56816.0
2015-06-08 13:50:00,84.95,84.96,84.9,84.95,85577.0,54.7597,54.7661,54.7274,54.7597,85577.0
2015-06-08 13:55:00,84.95,84.99,84.92,84.97,99609.0,54.7597,54.7854,54.7403,54.7726,99609.0
2015-06-08 14:00:00,84.97,85.02,84.96,85.0,124568.0,54.7726,54.8048,54.7661,54.7919,124568.0
2015-06-08 14:05:00,85.0,85.03,84.99,85.0,144105.0,54.7919,54.8112,54.7854,54.7919,144105.0
2015-06-08 14:10:00,85.0,85.0,84.91,84.94,62988.0,54.7919,54.7919,54.7339,54.7532,62988.0
2015-06-08 14:15:00,84.94,84.94,84.85,84.9,105377.0,54.7532,54.7532,54.6952,54.7274,105377.0
2015-06-08 14:20:00,84.9,84.91,84.84,84.86,66654.0,54.7274,54.7339,54.6888,54.7016,66654.0
2015-06-08 14:25:00,84.86,84.91,84.84,84.91,87051.0,54.7016,54.7339,54.6888,54.7339,87051.0
2015-06-08 14:30:00,84.91,85.05,84.91,84.98,145564.0,54.7339,54.8241,54.7339,54.779,145564.0
2015-06-08 14:35:00,84.98,85.03,84.96,85.01,113164.0,54.779,54.8112,54.7661,54.7983,113164.0
2015-06-08 14:40:00,85.01,85.02,84.93,84.94,153542.0,54.7983,54.8048,54.7468,54.7532,153542.0
2015-06-08 14:45:00,84.94,84.95,84.86,84.88,63557.0,54.7532,54.7597,54.7016,54.7145,63557.0
2015-06-08 14:50:00,84.88,84.99,84.88,84.92,108445.0,54.7145,54.7854,54.7145,54.7403,108445.0
2015-06-08 14:55:00,84.92,85.0,84.89,84.98,111749.0,54.7403,54.7919,54.721,54.779,111749.0
2015-06-08 15:00:00,84.98,85.01,84.94,84.97,98754.0,54.779,54.7983,54.7532,54.7726,98754.0
2015-06-08 15:05:00,84.97,85.02,84.93,84.95,115106.0,54.7726,54.8048,54.7468,54.7597,115106.0
2015-06-08 15:10:00,84.94,85.01,84.9,85.01,129831.0,54.7532,54.7983,54.7274,54.7983,129831.0
2015-06-08 15:15:00,85.01,85.02,84.98,84.98,123183.0,54.7983,54.8048,54.779,54.779,123183.0
2015-06-08 15:20:00,84.98,84.99,84.92,84.92,161644.0,54.779,54.7854,54.7403,54.7403,161644.0
2015-06-08 15:25:00,84.92,84.99,84.9,84.96,93016.0,54.7403,54.7854,54.7274,54.7661,93016.0
2015-06-08 15:30:00,84.97,85.01,84.95,84.95,135469.0,54.7726,54.7983,54.7597,54.7597,135469.0
2015-06-08 15:35:00,84.95,84.99,84.92,84.95,138080.0,54.7597,54.7854,54.7403,54.7597,138080.0
2015-06-08 15:40:00,84.94,85.0,84.93,84.99,142117.0,54.7532,54.7919,54.7468,54.7854,142117.0
2015-06-08 15:45:00,84.99,85.04,84.97,84.99,205681.0,54.7854,54.8177,54.7726,54.7854,205681.0
2015-06-08 15:50:00,84.99,85.06,84.99,84.99,298894.0,54.7854,54.8306,54.7854,54.7854,298894.0
2015-06-08 15:55:00,85.0,85.0,84.84,84.85,483279.0,54.7919,54.7919,54.6888,54.6952,483279.0
2015-06-09 09:30:00,85.29,85.43,85.11,85.2,329755.0,54.9788,55.0691,54.8628,54.9208,329755.0
2015-06-09 09:35:00,85.2,85.34,85.16,85.18,164487.0,54.9208,55.0111,54.895,54.9079,164487.0
2015-06-09 09:40:00,85.19,85.4,85.19,85.27,154804.0,54.9144,55.0497,54.9144,54.9659,154804.0
2015-06-09 09:45:00,85.29,85.31,85.17,85.25,160090.0,54.9788,54.9917,54.9015,54.953,160090.0
2015-06-09 09:50:00,85.26,85.3,85.04,85.05,214374.0,54.9595,54.9853,54.8177,54.8241,214374.0
2015-06-09 09:55:00,85.04,85.05,84.86,84.88,89040.0,54.8177,54.8241,54.7016,54.7145,89040.0
2015-06-09 10:00:00,84.88,84.99,84.86,84.96,112100.0,54.7145,54.7854,54.7016,54.7661,112100.0
2015-06-09 10:05:00,84.95,85.05,84.83,84.99,112311.0,54.7597,54.8241,54.6823,54.7854,112311.0
2015-06-09 10:10:00,84.98,85.03,84.83,84.85,68855.0,54.779,54.8112,54.6823,54.6952,68855.0
2015-06-09 10:15:00,84.85,84.87,84.79,84.83,77855.0,54.6952,54.7081,54.6565,54.6823,77855.0
2015-06-09 10:20:00,84.84,84.89,84.81,84.83,70887.0,54.6888,54.721,54.6694,54.6823,70887.0
2015-06-09 10:25:00,84.82,84.87,84.79,84.85,64044.0,54.6759,54.7081,54.6565,54.6952,64044.0
2015-06-09 10:30:00,84.86,84.99,84.84,84.99,138549.0,54.7016,54.7854,54.6888,54.7854,138549.0
2015-06-09 10:35:00,84.99,85.1,84.98,85.08,108978.0,54.7854,54.8564,54.779,54.8435,108978.0
2015-06-09 10:40:00,85.07,85.18,85.07,85.08,91937.0,54.837,54.9079,54.837,54.8435,91937.0
2015-06-09 10:45:00,85.09,85.1,85.05,85.06,47114.0,54.8499,54.8564,54.8241,54.8306,47114.0
2015-06-09 10:50:00,85.07,85.11,85.06,85.09,68231.0,54.837,54.8628,54.8306,54.8499,68231.0
2015-06-09 10:55:00,85.1,85.17,85.08,85.13,130657.0,54.8564,54.9015,54.8435,54.8757,130657.0
2015-06-09 11:00:00,85.13,85.16,85.07,85.07,68290.0,54.8757,54.895,54.837,54.837,68290.0
2015-06-09 11:05:00,85.07,85.1,84.95,84.96,72415.0,54.837,54.8564,54.7597,54.7661,72415.0
2015-06-09 11:10:00,84.95,85.07,84.95,84.97,74329.0,54.7597,54.837,54.7597,54.7726,74329.0
2015-06-09 11:15:00,84.97,85.0,84.92,84.97,77873.0,54.7726,54.7919,54.7403,54.7726,77873.0
2015-06-09 11:20:00,84.96,85.0,84.92,84.93,61353.0,54.7661,54.7919,54.7403,54.7468,61353.0
2015-06-09 11:25:00,84.92,84.93,84.9,84.92,39624.0,54.7403,54.7468,54.7274,54.7403,39624.0
2015-06-09 11:30:00,84.92,85.04,84.91,85.0,83370.0,54.7403,54.8177,54.7339,54.7919,83370.0
2015-06-09 11:35:00,85.01,85.01,84.97,84.99,32679.0,54.7983,54.7983,54.7726,54.7854,32679.0
2015-06-09 11:40:00,85.0,85.09,84.99,85.05,83594.0,54.7919,54.8499,54.7854,54.8241,83594.0
2015-06-09 11:45:00,85.05,85.08,85.0,85.01,72782.0,54.8241,54.8435,54.7919,54.7983,72782.0
2015-06-09 11:50:00,85.01,85.02,84.95,84.96,54422.0,54.7983,54.8048,54.7597,54.7661,54422.0
2015-06-09 11:55:00,84.97,85.02,84.95,85.01,86748.0,54.7726,54.8048,54.7597,54.7983,86748.0
2015-06-09 12:00:00,85.02,85.04,84.98,85.02,59982.0,54.8048,54.8177,54.779,54.8048,59982.0
2015-06-09 12:05:00,85.01,85.09,84.99,85.08,68200.0,54.7983,54.8499,54.7854,54.8435,68200.0
2015-06-09 12:10:00,85.07,85.08,84.95,84.96,43627.0,54.837,54.8435,54.7597,54.7661,43627.0
2015-06-09 12:15:00,84.97,84.98,84.9,84.92,74895.0,54.7726,54.779,54.7274,54.7403,74895.0
2015-06-09 12:20:00,84.92,84.95,84.87,84.89,42810.0,54.7403,54.7597,54.7081,54.721,42810.0
2015-06-09 12:25:00,84.88,84.89,84.81,84.82,42144.0,54.7145,54.721,54.6694,54.6759,42144.0
2015-06-09 12:30:00,84.82,84.87,84.81,84.84,64667.0,54.6759,54.7081,54.6694,54.6888,64667.0
2015-06-09 12:35:00,84.83,84.87,84.81,84.85,53362.0,54.6823,54.7081,54.6694,54.6952,53362.0
2015-06-09 12:40:00,84.86,84.91,84.85,84.9,58766.0,54.7016,54.7339,54.6952,54.7274,58766.0
2015-06-09 12:45:00,84.9,84.92,84.84,84.85,43735.0,54.7274,54.7403,54.6888,54.6952,43735.0
2015-06-09 12:50:00,84.85,84.88,84.81,84.88,43736.0,54.6952,54.7145,54.6694,54.7145,43736.0
2015-06-09 12:55:00,84.88,84.92,84.87,84.9,29402.0,54.7145,54.7403,54.7081,54.7274,29402.0
2015-06-09 13:00:00,84.91,85.0,84.91,84.94,83033.0,54.7339,54.7919,54.7339,54.7532,83033.0
2015-06-09 13:05:00,84.94,84.99,84.92,84.99,31587.0,54.7532,54.7854,54.7403,54.7854,31587.0
2015-06-09 13:10:00,84.99,84.99,84.93,84.93,38675.0,54.7854,54.7854,54.7468,54.7468,38675.0
2015-06-09 13:15:00,84.94,84.98,84.93,84.98,35450.0,54.7532,54.779,54.7468,54.779,35450.0
2015-06-09 13:20:00,84.98,85.01,84.91,84.91,49606.0,54.779,54.7983,54.7339,54.7339,49606.0
2015-06-09 13:25:00,84.91,84.98,84.91,84.97,38310.0,54.7339,54.779,54.7339,54.7726,38310.0
2015-06-09 13:30:00,84.98,84.98,84.92,84.97,61494.0,54.779,54.779,54.7403,54.7726,61494.0
2015-06-09 13:35:00,84.98,84.99,84.93,84.95,48611.0,54.779,54.7854,54.7468,54.7597,48611.0
2015-06-09 13:40:00,84.95,84.96,84.87,84.87,53990.0,54.7597,54.7661,54.7081,54.7081,53990.0
2015-06-09 13:45:00,84.87,84.89,84.77,84.77,70464.0,54.7081,54.721,54.6436,54.6436,70464.0
2015-06-09 13:50:00,84.77,84.78,84.73,84.76,72771.0,54.6436,54.6501,54.6178,54.6372,72771.0
2015-06-09 13:55:00,84.75,84.76,84.7,84.71,48932.0,54.6307,54.6372,54.5985,54.605,48932.0
2015-06-09 14:00:00,84.71,84.76,84.68,84.73,78258.0,54.605,54.6372,54.5856,54.6178,78258.0
2015-06-09 14:05:00,84.74,84.79,84.71,84.77,55639.0,54.6243,54.6565,54.605,54.6436,55639.0
2015-06-09 14:10:00,84.76,84.83,84.74,84.76,77367.0,54.6372,54.6823,54.6243,54.6372,77367.0
2015-06-09 14:15:00,84.77,84.81,84.72,84.8,44974.0,54.6436,54.6694,54.6114,54.663,44974.0
2015-06-09 14:20:00,84.8,84.8,84.74,84.76,38647.0,54.663,54.663,54.6243,54.6372,38647.0
2015-06-09 14:25:00,84.76,84.8,84.75,84.79,34762.0,54.6372,54.663,54.6307,54.6565,34762.0
2015-06-09 14:30:00,84.78,84.83,84.76,84.77,51672.0,54.6501,54.6823,54.6372,54.6436,51672.0
2015-06-09 14:35:00,84.76,84.87,84.75,84.87,53072.0,54.6372,54.7081,54.6307,54.7081,53072.0
2015-06-09 14:40:00,84.87,84.88,84.83,84.83,39609.0,54.7081,54.7145,54.6823,54.6823,39609.0
2015-06-09 14:45:00,84.83,84.84,84.79,84.83,34787.0,54.6823,54.6888,54.6565,54.6823,34787.0
2015-06-09 14:50:00,84.83,84.84,84.74,84.76,64209.0,54.6823,54.6888,54.6243,54.6372,64209.0
2015-06-09 14:55:00,84.76,84.81,84.74,84.79,40675.0,54.6372,54.6694,54.6243,54.6565,40675.0
2015-06-09 15:00:00,84.78,84.83,84.74,84.79,86670.0,54.6501,54.6823,54.6243,54.6565,86670.0
2015-06-09 15:05:00,84.8,84.83,84.72,84.74,80045.0,54.663,54.6823,54.6114,54.6243,80045.0
2015-06-09 15:10:00,84.75,84.79,84.73,84.76,59379.0,54.6307,54.6565,54.6178,54.6372,59379.0
2015-06-09 15:15:00,84.77,84.8,84.75,84.77,76211.0,54.6436,54.663,54.6307,54.6436,76211.0
2015-06-09 15:20:00,84.76,84.8,84.69,84.73,107553.0,54.6372,54.663,54.5921,54.6178,107553.0
2015-06-09 15:25:00,84.73,84.74,84.61,84.65,69216.0,54.6178,54.6243,54.5405,54.5663,69216.0
2015-06-09 15:30:00,84.66,84.69,84.62,84.63,98195.0,54.5727,54.5921,54.5469,54.5534,98195.0
2015-06-09 15:35:00,84.63,84.68,84.61,84.62,71049.0,54.5534,54.5856,54.5405,54.5469,71049.0
2015-06-09 15:40:00,84.61,84.62,84.5,84.52,126685.0,54.5405,54.5469,54.4696,54.4825,126685.0
2015-06-09 15:45:00,84.51,84.64,84.49,84.63,153775.0,54.476,54.5598,54.4631,54.5534,153775.0
2015-06-09 15:50:00,84.63,84.7,84.62,84.63,165600.0,54.5534,54.5985,54.5469,54.5534,165600.0
2015-06-09 15:55:00,84.64,84.68,84.54,84.55,353927.0,54.5598,54.5856,54.4954,54.5018,353927.0
2015-06-10 09:30:00,85.84,85.97,85.26,85.28,570424.0,55.3334,55.4172,54.9595,54.9724,570424.0
2015-06-10 09:35:00,85.27,85.5,85.26,85.42,137614.0,54.9659,55.1142,54.9595,55.0626,137614.0
2015-06-10 09:40:00,85.43,85.55,85.34,85.38,138511.0,55.0691,55.1464,55.0111,55.0368,138511.0
2015-06-10 09:45:00,85.37,85.44,85.3,85.44,92667.0,55.0304,55.0755,54.9853,55.0755,92667.0
2015-06-10 09:50:00,85.45,85.52,85.42,85.45,98716.0,55.082,55.1271,55.0626,55.082,98716.0
2015-06-10 09:55:00,85.46,85.49,85.37,85.37,150074.0,55.0884,55.1078,55.0304,55.0304,150074.0
2015-06-10 10:00:00,85.37,85.4,85.19,85.2,173007.0,55.0304,55.0497,54.9144,54.9208,173007.0
2015-06-10 10:05:00,85.21,85.32,85.18,85.27,219902.0,54.9273,54.9982,54.9079,54.9659,219902.0
2015-06-10 10:10:00,85.27,85.27,85.1,85.11,216669.0,54.9659,54.9659,54.8564,54.8628,216669.0
2015-06-10 10:15:00,85.12,85.21,85.06,85.17,103994.0,54.8692,54.9273,54.8306,54.9015,103994.0
2015-06-10 10:20:00,85.17,85.2,85.03,85.14,88398.0,54.9015,54.9208,54.8112,54.8821,88398.0
2015-06-10 10:25:00,85.14,85.21,85.09,85.2,50426.0,54.8821,54.9273,54.8499,54.9208,50426.0
2015-06-10 10:30:00,85.21,85.29,85.19,85.26,156559.0,54.9273,54.9788,54.9144,54.9595,156559.0
2015-06-10 10:35:00,85.25,85.31,85.15,85.16,147643.0,54.953,54.9917,54.8886,54.895,147643.0
2015-06-10 10:40:00,85.16,85.28,85.13,85.23,60841.0,54.895,54.9724,54.8757,54.9402,60841.0
2015-06-10 10:45:00,85.23,85.28,85.19,85.26,92713.0,54.9402,54.9724,54.9144,54.9595,92713.0
2015-06-10 10:50:00,85.26,85.28,85.2,85.28,69306.0,54.9595,54.9724,54.9208,54.9724,69306.0
2015-06-10 10:55:00,85.28,85.32,85.25,85.31,115555.0,54.9724,54.9982,54.953,54.9917,115555.0
2015-06-10 11:00:00,85.31,85.36,85.29,85.3,89668.0,54.9917,55.024,54.9788,54.9853,89668.0
2015-06-10 11:05:00,85.3,85.38,85.29,85.36,73020.0,54.9853,55.0368,54.9788,55.024,73020.0
2015-06-10 11:10:00,85.36,85.66,85.34,85.61,219902.0,55.024,55.2173,55.0111,55.1851,219902.0
2015-06-10 11:15:00,85.61,85.73,85.51,85.52,150819.0,55.1851,55.2625,55.1206,55.1271,150819.0
2015-06-10 11:20:00,85.52,85.53,85.34,85.42,141928.0,55.1271,55.1335,55.0111,55.0626,141928.0
2015-06-10 11:25:00,85.42,85.43,85.35,85.39,102587.0,55.0626,55.0691,55.0175,55.0433,102587.0
2015-06-10 11:30:00,85.38,85.43,85.32,85.36,115935.0,55.0368,55.0691,54.9982,55.024,115935.0
2015-06-10 11:35:00,85.37,85.4,85.21,85.23,173125.0,55.0304,55.0497,54.9273,54.9402,173125.0
2015-06-10 11:40:00,85.24,85.27,85.16,85.2,109548.0,54.9466,54.9659,54.895,54.9208,109548.0
2015-06-10 11:45:00,85.19,85.2,85.14,85.16,77184.0,54.9144,54.9208,54.8821,54.895,77184.0
2015-06-10 11:50:00,85.15,85.22,85.13,85.22,87823.0,54.8886,54.9337,54.8757,54.9337,87823.0
2015-06-10 11:55:00,85.21,85.24,85.19,85.2,45096.0,54.9273,54.9466,54.9144,54.9208,45096.0
2015-06-10 12:00:00,85.2,85.22,85.16,85.22,33147.0,54.9208,54.9337,54.895,54.9337,33147.0
2015-06-10 12:05:00,85.22,85.3,85.21,85.29,52979.0,54.9337,54.9853,54.9273,54.9788,52979.0
2015-06-10 12:10:00,85.29,85.32,85.28,85.29,77918.0,54.9788,54.9982,54.9724,54.9788,77918.0
2015-06-10 12:15:00,85.29,85.3,85.26,85.28,85380.0,54.9788,54.9853,54.9595,54.9724,85380.0
2015-06-10 12:20:00,85.27,85.3,85.25,85.28,58013.0,54.9659,54.9853,54.953,54.9724,58013.0
2015-06-10 12:25:00,85.28,85.31,85.26,85.27,35628.0,54.9724,54.9917,54.9595,54.9659,35628.0
2015-06-10 12:30:00,85.27,85.3,85.26,85.28,37280.0,54.9659,54.9853,54.9595,54.9724,37280.0
2015-06-10 12:35:00,85.27,85.3,85.21,85.26,59818.0,54.9659,54.9853,54.9273,54.9595,59818.0
2015-06-10 12:40:00,85.25,85.26,85.22,85.25,44477.0,54.953,54.9595,54.9337,54.953,44477.0
2015-06-10 12:45:00,85.25,85.32,85.25,85.31,43224.0,54.953,54.9982,54.953,54.9917,43224.0
2015-06-10 12:50:00,85.31,85.32,85.27,85.3,35580.0,54.9917,54.9982,54.9659,54.9853,35580.0
2015-06-10 12:55:00,85.31,85.33,85.29,85.3,43391.0,54.9917,55.0046,54.9788,54.9853,43391.0
2015-06-10 13:00:00,85.3,85.3,85.2,85.21,80747.0,54.9853,54.9853,54.9208,54.9273,80747.0
2015-06-10 13:05:00,85.21,85.23,85.18,85.21,57958.0,54.9273,54.9402,54.9079,54.9273,57958.0
2015-06-10 13:10:00,85.21,85.23,85.18,85.19,68942.0,54.9273,54.9402,54.9079,54.9144,68942.0
2015-06-10 13:15:00,85.2,85.21,85.11,85.12,91301.0,54.9208,54.9273,54.8628,54.8692,91301.0
2015-06-10 13:20:00,85.11,85.15,85.1,85.14,79003.0,54.8628,54.8886,54.8564,54.8821,79003.0
2015-06-10 13:25:00,85.14,85.15,85.11,85.14,56677.0,54.8821,54.8886,54.8628,54.8821,56677.0
2015-06-10 13:30:00,85.14,85.14,85.05,85.05,68057.0,54.8821,54.8821,54.8241,54.8241,68057.0
2015-06-10 13:35:00,85.06,85.06,85.01,85.04,80061.0,54.8306,54.8306,54.7983,54.8177,80061.0
2015-06-10 13:40:00,85.04,85.05,85.0,85.02,53970.0,54.8177,54.8241,54.7919,54.8048,53970.0
2015-06-10 13:45:00,85.01,85.05,85.01,85.04,41501.0,54.7983,54.8241,54.7983,54.8177,41501.0
2015-06-10 13:50:00,85.04,85.04,85.01,85.04,60864.0,54.8177,54.8177,54.7983,54.8177,60864.0
2015-06-10 13:55:00,85.04,85.07,85.02,85.07,56726.0,54.8177,54.837,54.8048,54.837,56726.0
2015-06-10 14:00:00,85.07,85.18,85.07,85.14,98468.0,54.837,54.9079,54.837,54.8821,98468.0
2015-06-10 14:05:00,85.13,85.16,85.1,85.15,65932.0,54.8757,54.895,54.8564,54.8886,65932.0
2015-06-10 14:10:00,85.16,85.17,85.1,85.15,35382.0,54.895,54.9015,54.8564,54.8886,35382.0
2015-06-10 14:15:00,85.15,85.25,85.13,85.23,58075.0,54.8886,54.953,54.8757,54.9402,58075.0
2015-06-10 14:20:00,85.24,85.3,85.22,85.28,62081.0,54.9466,54.9853,54.9337,54.9724,62081.0
2015-06-10 14:25:00,85.27,85.31,85.26,85.28,67719.0,54.9659,54.9917,54.9595,54.9724,67719.0
2015-06-10 14:30:00,85.27,85.31,85.26,85.29,48021.0,54.9659,54.9917,54.9595,54.9788,48021.0
2015-06-10 14:35:00,85.3,85.31,85.27,85.27,61594.0,54.9853,54.9917,54.9659,54.9659,61594.0
2015-06-10 14:40:00,85.27,85.3,85.26,85.29,37329.0,54.9659,54.9853,54.9595,54.9788,37329.0
2015-06-10 14:45:00,85.3,85.31,85.27,85.28,41146.0,54.9853,54.9917,54.9659,54.9724,41146.0
2015-06-10 14:50:00,85.28,85.33,85.27,85.33,59220.0,54.9724,55.0046,54.9659,55.0046,59220.0
2015-06-10 14:55:00,85.34,85.34,85.31,85.34,61684.0,55.0111,55.0111,54.9917,55.0111,61684.0
2015-06-10 15:00:00,85.33,85.33,85.24,85.25,106114.0,55.0046,55.0046,54.9466,54.953,106114.0
2015-06-10 15:05:00,85.25,85.27,85.24,85.25,56439.0,54.953,54.9659,54.9466,54.953,56439.0
2015-06-10 15:10:00,85.24,85.27,85.24,85.25,39315.0,54.9466,54.9659,54.9466,54.953,39315.0
2015-06-10 15:15:00,85.25,85.26,85.17,85.17,90627.0,54.953,54.9595,54.9015,54.9015,90627.0
2015-06-10 15:20:00,85.17,85.25,85.17,85.24,70081.0,54.9015,54.953,54.9015,54.9466,70081.0
2015-06-10 15:25:00,85.24,85.24,85.18,85.19,62626.0,54.9466,54.9466,54.9079,54.9144,62626.0
2015-06-10 15:30:00,85.19,85.19,85.1,85.15,123841.0,54.9144,54.9144,54.8564,54.8886,123841.0
2015-06-10 15:35:00,85.15,85.15,85.11,85.12,85692.0,54.8886,54.8886,54.8628,54.8692,85692.0
2015-06-10 15:40:00,85.11,85.15,85.07,85.14,138678.0,54.8628,54.8886,54.837,54.8821,138678.0
2015-06-10 15:45:00,85.15,85.29,85.14,85.29,218088.0,54.8886,54.9788,54.8821,54.9788,218088.0
2015-06-10 15:50:00,85.28,85.29,85.24,85.26,178343.0,54.9724,54.9788,54.9466,54.9595,178343.0
2015-06-10 15:55:00,85.26,85.32,85.18,85.19,536552.0,54.9595,54.9982,54.9079,54.9144,536552.0
2015-06-11 09:30:00,85.3,85.56,85.21,85.5,274790.0,54.9853,55.1529,54.9273,55.1142,274790.0
2015-06-11 09:35:00,85.53,85.53,85.28,85.31,77971.0,55.1335,55.1335,54.9724,54.9917,77971.0
2015-06-11 09:40:00,85.3,85.38,85.27,85.32,80964.0,54.9853,55.0368,54.9659,54.9982,80964.0
2015-06-11 09:45:00,85.31,85.39,85.26,85.38,83874.0,54.9917,55.0433,54.9595,55.0368,83874.0
2015-06-11 09:50:00,85.38,85.49,85.34,85.34,65649.0,55.0368,55.1078,55.0111,55.0111,65649.0
2015-06-11 09:55:00,85.35,85.41,85.27,85.28,60814.0,55.0175,55.0562,54.9659,54.9724,60814.0
2015-06-11 10:00:00,85.29,85.55,85.29,85.42,270697.0,54.9788,55.1464,54.9788,55.0626,270697.0
2015-06-11 10:05:00,85.42,85.56,85.41,85.44,60776.0,55.0626,55.1529,55.0562,55.0755,60776.0
2015-06-11 10:10:00,85.44,85.51,85.42,85.42,99782.0,55.0755,55.1206,55.0626,55.0626,99782.0
2015-06-11 10:15:00,85.42,85.42,85.31,85.4,92339.0,55.0626,55.0626,54.9917,55.0497,92339.0
2015-06-11 10:20:00,85.4,85.54,85.38,85.51,84030.0,55.0497,55.14,55.0368,55.1206,84030.0
2015-06-11 10:25:00,85.52,85.7,85.51,85.69,134925.0,55.1271,55.2431,55.1206,55.2367,134925.0
2015-06-11 10:30:00,85.69,85.69,85.34,85.36,108259.0,55.2367,55.2367,55.0111,55.024,108259.0
2015-06-11 10:35:00,85.35,85.47,85.32,85.37,79534.0,55.0175,55.0949,54.9982,55.0304,79534.0
2015-06-11 10:40:00,85.37,85.43,85.37,85.37,73060.0,55.0304,55.0691,55.0304,55.0304,73060.0
2015-06-11 10:45:00,85.37,85.41,85.23,85.25,78773.0,55.0304,55.0562,54.9402,54.953,78773.0
2015-06-11 10:50:00,85.25,85.3,85.22,85.28,52102.0,54.953,54.9853,54.9337,54.9724,52102.0
2015-06-11 10:55:00,85.28,85.28,85.14,85.15,99380.0,54.9724,54.9724,54.8821,54.8886,99380.0
2015-06-11 11:00:00,85.15,85.35,85.11,85.29,68348.0,54.8886,55.0175,54.8628,54.9788,68348.0
2015-06-11 11:05:00,85.29,85.44,85.24,85.44,63474.0,54.9788,55.0755,54.9466,55.0755,63474.0
2015-06-11 11:10:00,85.44,85.47,85.38,85.43,36063.0,55.0755,55.0949,55.0368,55.0691,36063.0
2015-06-11 11:15:00,85.43,85.48,85.38,85.43,72668.0,55.0691,55.1013,55.0368,55.0691,72668.0
2015-06-11 11:20:00,85.44,85.46,85.38,85.45,51611.0,55.0755,55.0884,55.0368,55.082,51611.0
2015-06-11 11:25:00,85.46,85.51,85.43,85.46,77158.0,55.0884,55.1206,55.0691,55.0884,77158.0
2015-06-11 11:30:00,85.46,85.48,85.39,85.43,36188.0,55.0884,55.1013,55.0433,55.0691,36188.0
2015-06-11 11:35:00,85.42,85.55,85.41,85.53,82181.0,55.0626,55.1464,55.0562,55.1335,82181.0
2015-06-11 11:40:00,85.52,85.52,85.35,85.36,40664.0,55.1271,55.1271,55.0175,55.024,40664.0
2015-06-11 11:45:00,85.36,85.41,85.33,85.35,53696.0,55.024,55.0562,55.0046,55.0175,53696.0
2015-06-11 11:50:00,85.36,85.4,85.34,85.39,35286.0,55.024,55.0497,55.0111,55.0433,35286.0
2015-06-11 11:55:00,85.39,85.4,85.3,85.37,39805.0,55.0433,55.0497,54.9853,55.0304,39805.0
2015-06-11 12:00:00,85.37,85.44,85.35,85.44,23732.0,55.0304,55.0755,55.0175,55.0755,23732.0
2015-06-11 12:05:00,85.44,85.44,85.28,85.28,37954.0,55.0755,55.0755,54.9724,54.9724,37954.0
2015-06-11 12:10:00,85.28,85.34,85.25,85.33,31442.0,54.9724,55.0111,54.953,55.0046,31442.0
2015-06-11 12:15:00,85.33,85.36,85.24,85.34,34423.0,55.0046,55.024,54.9466,55.0111,34423.0
2015-06-11 12:20:00,85.34,85.37,85.31,85.32,19750.0,55.0111,55.0304,54.9917,54.9982,19750.0
2015-06-11 12:25:00,85.32,85.37,85.3,85.32,31948.0,54.9982,55.0304,54.9853,54.9982,31948.0
2015-06-11 12:30:00,85.31,85.41,85.31,85.4,38274.0,54.9917,55.0562,54.9917,55.0497,38274.0
2015-06-11 12:35:00,85.4,85.41,85.36,85.37,32302.0,55.0497,55.0562,55.024,55.0304,32302.0
2015-06-11 12:40:00,85.37,85.42,85.34,85.38,33852.0,55.0304,55.0626,55.0111,55.0368,33852.0
2015-06-11 12:45:00,85.38,85.39,85.34,85.35,28278.0,55.0368,55.0433,55.0111,55.0175,28278.0
2015-06-11 12:50:00,85.36,85.36,85.31,85.33,19088.0,55.024,55.024,54.9917,55.0046,19088.0
2015-06-11 12:55:00,85.33,85.35,85.31,85.32,25736.0,55.0046,55.0175,54.9917,54.9982,25736.0
2015-06-11 13:00:00,85.33,85.33,85.24,85.24,56689.0,55.0046,55.0046,54.9466,54.9466,56689.0
2015-06-11 13:05:00,85.24,85.26,85.22,85.23,45686.0,54.9466,54.9595,54.9337,54.9402,45686.0
2015-06-11 13:10:00,85.22,85.26,85.21,85.22,47568.0,54.9337,54.9595,54.9273,54.9337,47568.0
2015-06-11 13:15:00,85.22,85.27,85.22,85.27,24353.0,54.9337,54.9659,54.9337,54.9659,24353.0
2015-06-11 13:20:00,85.27,85.32,85.26,85.27,32172.0,54.9659,54.9982,54.9595,54.9659,32172.0
2015-06-11 13:25:00,85.27,85.29,85.22,85.23,35735.0,54.9659,54.9788,54.9337,54.9402,35735.0
2015-06-11 13:30:00,85.23,85.26,85.21,85.23,56677.0,54.9402,54.9595,54.9273,54.9402,56677.0
2015-06-11 13:35:00,85.23,85.24,85.18,85.19,67274.0,54.9402,54.9466,54.9079,54.9144,67274.0
2015-06-11 13:40:00,85.19,85.27,85.19,85.27,43176.0,54.9144,54.9659,54.9144,54.9659,43176.0
2015-06-11 13:45:00,85.28,85.39,85.25,85.25,78333.0,54.9724,55.0433,54.953,54.953,78333.0
2015-06-11 13:50:00,85.26,85.28,85.24,85.25,41636.0,54.9595,54.9724,54.9466,54.953,41636.0
2015-06-11 13:55:00,85.25,85.28,85.24,85.24,60019.0,54.953,54.9724,54.9466,54.9466,60019.0
2015-06-11 14:00:00,85.25,85.29,85.24,85.25,32483.0,54.953,54.9788,54.9466,54.953,32483.0
2015-06-11 14:05:00,85.25,85.27,85.23,85.27,48211.0,54.953,54.9659,54.9402,54.9659,48211.0
2015-06-11 14:10:00,85.28,85.29,85.24,85.27,37847.0,54.9724,54.9788,54.9466,54.9659,37847.0
2015-06-11 14:15:00,85.26,85.26,85.22,85.22,24769.0,54.9595,54.9595,54.9337,54.9337,24769.0
2015-06-11 14:20:00,85.22,85.27,85.22,85.27,37074.0,54.9337,54.9659,54.9337,54.9659,37074.0
2015-06-11 14:25:00,85.27,85.27,85.21,85.24,36281.0,54.9659,54.9659,54.9273,54.9466,36281.0
2015-06-11 14:30:00,85.24,85.27,85.21,85.24,55635.0,54.9466,54.9659,54.9273,54.9466,55635.0
2015-06-11 14:35:00,85.24,85.27,85.23,85.27,99060.0,54.9466,54.9659,54.9402,54.9659,99060.0
2015-06-11 14:40:00,85.27,85.31,85.25,85.3,75518.0,54.9659,54.9917,54.953,54.9853,75518.0
2015-06-11 14:45:00,85.3,85.32,85.3,85.3,46415.0,54.9853,54.9982,54.9853,54.9853,46415.0
2015-06-11 14:50:00,85.3,85.31,85.26,85.28,77210.0,54.9853,54.9917,54.9595,54.9724,77210.0
2015-06-11 14:55:00,85.27,85.27,85.21,85.21,43913.0,54.9659,54.9659,54.9273,54.9273,43913.0
2015-06-11 15:00:00,85.22,85.22,85.18,85.2,61641.0,54.9337,54.9337,54.9079,54.9208,61641.0
2015-06-11 15:05:00,85.2,85.2,85.16,85.19,45906.0,54.9208,54.9208,54.895,54.9144,45906.0
2015-06-11 15:10:00,85.19,85.3,85.18,85.29,61323.0,54.9144,54.9853,54.9079,54.9788,61323.0
2015-06-11 15:15:00,85.29,85.29,85.2,85.21,43784.0,54.9788,54.9788,54.9208,54.9273,43784.0
2015-06-11 15:20:00,85.21,85.23,85.15,85.16,54632.0,54.9273,54.9402,54.8886,54.895,54632.0
2015-06-11 15:25:00,85.16,85.17,85.13,85.16,58429.0,54.895,54.9015,54.8757,54.895,58429.0
2015-06-11 15:30:00,85.15,85.18,85.1,85.1,83048.0,54.8886,54.9079,54.8564,54.8564,83048.0
2015-06-11 15:35:00,85.1,85.14,85.07,85.12,79938.0,54.8564,54.8821,54.837,54.8692,79938.0
2015-06-11 15:40:00,85.12,85.14,85.05,85.1,105665.0,54.8692,54.8821,54.8241,54.8564,105665.0
2015-06-11 15:45:00,85.09,85.15,85.05,85.08,190974.0,54.8499,54.8886,54.8241,54.8435,190974.0
2015-06-11 15:50:00,85.08,85.09,84.94,84.95,364673.0,54.8435,54.8499,54.7532,54.7597,364673.0
2015-06-11 15:55:00,84.94,85.1,84.89,85.1,614724.0,54.7532,54.8564,54.721,54.8564,614724.0
2015-06-12 09:30:00,84.58,84.68,84.52,84.54,223722.0,54.5212,54.5856,54.4825,54.4954,223722.0
2015-06-12 09:35:00,84.55,84.57,84.22,84.22,186043.0,54.5018,54.5147,54.2891,54.2891,186043.0
2015-06-12 09:40:00,84.22,84.37,84.15,84.33,142947.0,54.2891,54.3858,54.244,54.36,142947.0
2015-06-12 09:45:00,84.32,84.35,84.22,84.32,163328.0,54.3536,54.3729,54.2891,54.3536,163328.0
2015-06-12 09:50:00,84.31,84.36,84.26,84.27,143097.0,54.3471,54.3793,54.3149,54.3213,143097.0
2015-06-12 09:55:00,84.26,84.38,84.24,84.26,138786.0,54.3149,54.3922,54.302,54.3149,138786.0
2015-06-12 10:00:00,84.27,84.47,84.22,84.39,145355.0,54.3213,54.4502,54.2891,54.3987,145355.0
2015-06-12 10:05:00,84.39,84.41,84.28,84.38,72895.0,54.3987,54.4116,54.3278,54.3922,72895.0
2015-06-12 10:10:00,84.38,84.4,84.23,84.25,107253.0,54.3922,54.4051,54.2955,54.3084,107253.0
2015-06-12 10:15:00,84.24,84.33,84.19,84.22,110451.0,54.302,54.36,54.2698,54.2891,110451.0
2015-06-12 10:20:00,84.21,84.23,84.15,84.16,93322.0,54.2826,54.2955,54.244,54.2504,93322.0
2015-06-12 10:25:00,84.16,84.16,84.1,84.12,83156.0,54.2504,54.2504,54.2117,54.2246,83156.0
2015-06-12 10:30:00,84.11,84.15,84.05,84.07,184164.0,54.2182,54.244,54.1795,54.1924,184164.0
2015-06-12 10:35:00,84.07,84.08,84.02,84.07,124709.0,54.1924,54.1988,54.1602,54.1924,124709.0
2015-06-12 10:40:00,84.06,84.1,83.98,84.02,224185.0,54.186,54.2117,54.1344,54.1602,224185.0
2015-06-12 10:45:00,84.02,84.03,83.92,83.93,122626.0,54.1602,54.1666,54.0957,54.1022,122626.0
2015-06-12 10:50:00,83.93,83.97,83.88,83.96,122734.0,54.1022,54.1279,54.0699,54.1215,122734.0
2015-06-12 10:55:00,83.96,83.97,83.89,83.9,156815.0,54.1215,54.1279,54.0764,54.0828,156815.0
2015-06-12 11:00:00,83.9,83.97,83.86,83.97,90393.0,54.0828,54.1279,54.057,54.1279,90393.0
2015-06-12 11:05:00,83.96,84.03,83.96,83.98,69661.0,54.1215,54.1666,54.1215,54.1344,69661.0
2015-06-12 11:10:00,83.99,84.15,83.92,84.1,114663.0,54.1408,54.244,54.0957,54.2117,114663.0
2015-06-12 11:15:00,84.09,84.19,84.04,84.1,95329.0,54.2053,54.2698,54.1731,54.2117,95329.0
2015-06-12 11:20:00,84.1,84.14,84.07,84.13,96857.0,54.2117,54.2375,54.1924,54.2311,96857.0
2015-06-12 11:25:00,84.13,84.21,84.12,84.16,94514.0,54.2311,54.2826,54.2246,54.2504,94514.0
2015-06-12 11:30:00,84.16,84.19,84.13,84.14,63543.0,54.2504,54.2698,54.2311,54.2375,63543.0
2015-06-12 11:35:00,84.14,84.14,84.02,84.02,44117.0,54.2375,54.2375,54.1602,54.1602,44117.0
2015-06-12 11:40:00,84.02,84.04,83.95,83.98,64539.0,54.1602,54.1731,54.1151,54.1344,64539.0
2015-06-12 11:45:00,83.98,84.0,83.9,83.91,48933.0,54.1344,54.1473,54.0828,54.0893,48933.0
2015-06-12 11:50:00,83.92,83.96,83.9,83.94,22950.0,54.0957,54.1215,54.0828,54.1086,22950.0
2015-06-12 11:55:00,83.94,83.95,83.9,83.91,58402.0,54.1086,54.1151,54.0828,54.0893,58402.0
2015-06-12 12:00:00,83.9,83.92,83.87,83.89,78666.0,54.0828,54.0957,54.0635,54.0764,78666.0
2015-06-12 12:05:00,83.89,84.0,83.88,83.98,68848.0,54.0764,54.1473,54.0699,54.1344,68848.0
2015-06-12 12:10:00,83.98,83.98,83.92,83.93,47336.0,54.1344,54.1344,54.0957,54.1022,47336.0
2015-06-12 12:15:00,83.93,84.01,83.92,84.0,48152.0,54.1022,54.1537,54.0957,54.1473,48152.0
2015-06-12 12:20:00,84.0,84.02,83.98,83.99,37362.0,54.1473,54.1602,54.1344,54.1408,37362.0
2015-06-12 12:25:00,84.0,84.03,83.99,84.01,41752.0,54.1473,54.1666,54.1408,54.1537,41752.0
2015-06-12 12:30:00,84.02,84.09,84.0,84.09,51932.0,54.1602,54.2053,54.1473,54.2053,51932.0
2015-06-12 12:35:00,84.09,84.11,84.05,84.05,41028.0,54.2053,54.2182,54.1795,54.1795,41028.0
2015-06-12 12:40:00,84.06,84.07,83.98,83.98,53283.0,54.186,54.1924,54.1344,54.1344,53283.0
2015-06-12 12:45:00,83.99,84.08,83.98,84.07,42846.0,54.1408,54.1988,54.1344,54.1924,42846.0
2015-06-12 12:50:00,84.07,84.12,84.05,84.09,67631.0,54.1924,54.2246,54.1795,54.2053,67631.0
2015-06-12 12:55:00,84.09,84.1,84.03,84.05,40935.0,54.2053,54.2117,54.1666,54.1795,40935.0
2015-06-12 13:00:00,84.06,84.09,84.04,84.09,51785.0,54.186,54.2053,54.1731,54.2053,51785.0
2015-06-12 13:05:00,84.08,84.17,84.07,84.14,50981.0,54.1988,54.2569,54.1924,54.2375,50981.0
2015-06-12 13:10:00,84.14,84.17,84.13,84.14,37127.0,54.2375,54.2569,54.2311,54.2375,37127.0
2015-06-12 13:15:00,84.13,84.15,84.08,84.14,56598.0,54.2311,54.244,54.1988,54.2375,56598.0
2015-06-12 13:20:00,84.15,84.17,84.08,84.09,41595.0,54.244,54.2569,54.1988,54.2053,41595.0
2015-06-12 13:25:00,84.09,84.1,84.04,84.07,42010.0,54.2053,54.2117,54.1731,54.1924,42010.0
2015-06-12 13:30:00,84.08,84.16,84.06,84.1,39891.0,54.1988,54.2504,54.186,54.2117,39891.0
2015-06-12 13:35:00,84.09,84.13,84.09,84.12,19582.0,54.2053,54.2311,54.2053,54.2246,19582.0
2015-06-12 13:40:00,84.11,84.12,84.02,84.03,41149.0,54.2182,54.2246,54.1602,54.1666,41149.0
2015-06-12 13:45:00,84.03,84.03,83.96,83.98,70416.0,54.1666,54.1666,54.1215,54.1344,70416.0
2015-06-12 13:50:00,83.97,84.02,83.97,84.02,42186.0,54.1279,54.1602,54.1279,54.1602,42186.0
2015-06-12 13:55:00,84.01,84.03,84.0,84.03,32310.0,54.1537,54.1666,54.1473,54.1666,32310.0
2015-06-12 14:00:00,84.04,84.04,84.0,84.01,55067.0,54.1731,54.1731,54.1473,54.1537,55067.0
2015-06-12 14:05:00,84.02,84.02,83.96,83.96,51282.0,54.1602,54.1602,54.1215,54.1215,51282.0
2015-06-12 14:10:00,83.96,84.01,83.95,83.96,40764.0,54.1215,54.1537,54.1151,54.1215,40764.0
2015-06-12 14:15:00,83.96,83.97,83.95,83.97,37296.0,54.1215,54.1279,54.1151,54.1279,37296.0
2015-06-12 14:20:00,83.96,83.97,83.95,83.97,33080.0,54.1215,54.1279,54.1151,54.1279,33080.0
2015-06-12 14:25:00,83.96,83.97,83.95,83.97,37624.0,54.1215,54.1279,54.1151,54.1279,37624.0
2015-06-12 14:30:00,83.97,83.97,83.88,83.89,92636.0,54.1279,54.1279,54.0699,54.0764,92636.0
2015-06-12 14:35:00,83.89,83.92,83.88,83.9,49002.0,54.0764,54.0957,54.0699,54.0828,49002.0
2015-06-12 14:40:00,83.9,83.98,83.89,83.98,41325.0,54.0828,54.1344,54.0764,54.1344,41325.0
2015-06-12 14:45:00,83.98,84.01,83.95,83.97,49018.0,54.1344,54.1537,54.1151,54.1279,49018.0
2015-06-12 14:50:00,83.96,83.99,83.95,83.97,41535.0,54.1215,54.1408,54.1151,54.1279,41535.0
2015-06-12 14:55:00,83.97,83.99,83.9,83.92,66392.0,54.1279,54.1408,54.0828,54.0957,66392.0
2015-06-12 15:00:00,83.92,84.0,83.9,83.99,70142.0,54.0957,54.1473,54.0828,54.1408,70142.0
2015-06-12 15:05:00,83.99,84.0,83.94,83.98,75612.0,54.1408,54.1473,54.1086,54.1344,75612.0
2015-06-12 15:10:00,83.98,84.03,83.97,84.0,69091.0,54.1344,54.1666,54.1279,54.1473,69091.0
2015-06-12 15:15:00,84.0,84.05,83.99,84.05,83308.0,54.1473,54.1795,54.1408,54.1795,83308.0
2015-06-12 15:20:00,84.04,84.13,84.04,84.11,73116.0,54.1731,54.2311,54.1731,54.2182,73116.0
2015-06-12 15:25:00,84.11,84.13,84.09,84.11,82769.0,54.2182,54.2311,54.2053,54.2182,82769.0
2015-06-12 15:30:00,84.12,84.15,84.1,84.14,111228.0,54.2246,54.244,54.2117,54.2375,111228.0
2015-06-12 15:35:00,84.15,84.16,84.05,84.08,120029.0,54.244,54.2504,54.1795,54.1988,120029.0
2015-06-12 15:40:00,84.07,84.1,84.02,84.1,101487.0,54.1924,54.2117,54.1602,54.2117,101487.0
2015-06-12 15:45:00,84.1,84.13,84.05,84.11,137720.0,54.2117,54.2311,54.1795,54.2182,137720.0
2015-06-12 15:50:00,84.1,84.11,84.07,84.07,134111.0,54.2117,54.2182,54.1924,54.1924,134111.0
2015-06-12 15:55:00,84.08,84.1,84.02,84.03,376623.0,54.1988,54.2117,54.1602,54.1666,376623.0
2015-06-15 09:30:00,83.53,83.64,83.3,83.45,468176.0,53.8443,53.9152,53.6961,53.7927,468176.0
2015-06-15 09:35:00,83.42,83.48,83.32,83.34,139238.0,53.7734,53.8121,53.7089,53.7218,139238.0
2015-06-15 09:40:00,83.34,83.39,83.19,83.34,229256.0,53.7218,53.7541,53.6251,53.7218,229256.0
2015-06-15 09:45:00,83.36,83.45,83.29,83.44,136089.0,53.7347,53.7927,53.6896,53.7863,136089.0
2015-06-15 09:50:00,83.43,83.43,83.31,83.33,127644.0,53.7799,53.7799,53.7025,53.7154,127644.0
2015-06-15 09:55:00,83.32,83.44,83.31,83.44,127561.0,53.7089,53.7863,53.7025,53.7863,127561.0
2015-06-15 10:00:00,83.44,83.6,83.38,83.58,91892.0,53.7863,53.8894,53.7476,53.8765,91892.0
2015-06-15 10:05:00,83.58,83.58,83.44,83.45,84329.0,53.8765,53.8765,53.7863,53.7927,84329.0
2015-06-15 10:10:00,83.44,83.62,83.41,83.59,98870.0,53.7863,53.9023,53.767,53.883,98870.0
2015-06-15 10:15:00,83.59,83.62,83.53,83.53,65174.0,53.883,53.9023,53.8443,53.8443,65174.0
2015-06-15 10:20:00,83.54,83.57,83.47,83.49,69094.0,53.8508,53.8701,53.8056,53.8185,69094.0
2015-06-15 10:25:00,83.48,83.59,83.42,83.56,52242.0,53.8121,53.883,53.7734,53.8637,52242.0
2015-06-15 10:30:00,83.57,83.58,83.47,83.48,95344.0,53.8701,53.8765,53.8056,53.8121,95344.0
2015-06-15 10:35:00,83.48,83.54,83.46,83.5,69884.0,53.8121,53.8508,53.7992,53.825,69884.0
2015-06-15 10:40:00,83.51,83.53,83.38,83.43,70170.0,53.8314,53.8443,53.7476,53.7799,70170.0
2015-06-15 10:45:00,83.42,83.53,83.41,83.45,65520.0,53.7734,53.8443,53.767,53.7927,65520.0
2015-06-15 10:50:00,83.45,83.51,83.44,83.48,65913.0,53.7927,53.8314,53.7863,53.8121,65913.0
2015-06-15 10:55:00,83.47,83.58,83.47,83.58,77118.0,53.8056,53.8765,53.8056,53.8765,77118.0
2015-06-15 11:00:00,83.58,83.78,83.58,83.72,162658.0,53.8765,54.0055,53.8765,53.9668,162658.0
2015-06-15 11:05:00,83.72,83.92,83.68,83.88,154675.0,53.9668,54.0957,53.941,54.0699,154675.0
2015-06-15 11:10:00,83.88,83.98,83.87,83.89,97365.0,54.0699,54.1344,54.0635,54.0764,97365.0
2015-06-15 11:15:00,83.89,83.91,83.8,83.82,56037.0,54.0764,54.0893,54.0184,54.0313,56037.0
2015-06-15 11:20:00,83.81,83.84,83.66,83.75,77230.0,54.0248,54.0441,53.9281,53.9861,77230.0
2015-06-15 11:25:00,83.75,83.78,83.7,83.71,76328.0,53.9861,54.0055,53.9539,53.9603,76328.0
2015-06-15 11:30:00,83.7,83.77,83.7,83.71,62319.0,53.9539,53.999,53.9539,53.9603,62319.0
2015-06-15 11:35:00,83.71,83.71,83.62,83.66,51663.0,53.9603,53.9603,53.9023,53.9281,51663.0
2015-06-15 11:40:00,83.67,83.73,83.64,83.7,66333.0,53.9346,53.9732,53.9152,53.9539,66333.0
2015-06-15 11:45:00,83.7,83.72,83.64,83.7,54688.0,53.9539,53.9668,53.9152,53.9539,54688.0
2015-06-15 11:50:00,83.7,83.74,83.63,83.64,45357.0,53.9539,53.9797,53.9088,53.9152,45357.0
2015-06-15 11:55:00,83.63,83.64,83.56,83.6,79843.0,53.9088,53.9152,53.8637,53.8894,79843.0
2015-06-15 12:00:00,83.6,83.62,83.52,83.61,71512.0,53.8894,53.9023,53.8379,53.8959,71512.0
2015-06-15 12:05:00,83.61,83.66,83.59,83.63,48575.0,53.8959,53.9281,53.883,53.9088,48575.0
2015-06-15 12:10:00,83.63,83.68,83.56,83.63,33651.0,53.9088,53.941,53.8637,53.9088,33651.0
2015-06-15 12:15:00,83.63,83.65,83.58,83.63,37827.0,53.9088,53.9217,53.8765,53.9088,37827.0
2015-06-15 12:20:00,83.62,83.63,83.56,83.58,45029.0,53.9023,53.9088,53.8637,53.8765,45029.0
2015-06-15 12:25:00,83.57,83.57,83.5,83.54,67779.0,53.8701,53.8701,53.825,53.8508,67779.0
2015-06-15 12:30:00,83.54,83.54,83.51,83.52,33515.0,53.8508,53.8508,53.8314,53.8379,33515.0
2015-06-15 12:35:00,83.52,83.55,83.45,83.55,52495.0,53.8379,53.8572,53.7927,53.8572,52495.0
2015-06-15 12:40:00,83.55,83.56,83.51,83.54,91167.0,53.8572,53.8637,53.8314,53.8508,91167.0
2015-06-15 12:45:00,83.55,83.63,83.53,83.62,34968.0,53.8572,53.9088,53.8443,53.9023,34968.0
2015-06-15 12:50:00,83.63,83.63,83.59,83.61,50988.0,53.9088,53.9088,53.883,53.8959,50988.0
2015-06-15 12:55:00,83.61,83.66,83.54,83.56,69916.0,53.8959,53.9281,53.8508,53.8637,69916.0
2015-06-15 13:00:00,83.57,83.59,83.53,83.59,42401.0,53.8701,53.883,53.8443,53.883,42401.0
2015-06-15 13:05:00,83.59,83.73,83.58,83.73,75308.0,53.883,53.9732,53.8765,53.9732,75308.0
2015-06-15 13:10:00,83.72,83.73,83.63,83.65,69210.0,53.9668,53.9732,53.9088,53.9217,69210.0
2015-06-15 13:15:00,83.66,83.7,83.64,83.69,82029.0,53.9281,53.9539,53.9152,53.9475,82029.0
2015-06-15 13:20:00,83.69,83.72,83.6,83.6,97356.0,53.9475,53.9668,53.8894,53.8894,97356.0
2015-06-15 13:25:00,83.59,83.6,83.54,83.57,80893.0,53.883,53.8894,53.8508,53.8701,80893.0
2015-06-15 13:30:00,83.57,83.61,83.53,83.56,62645.0,53.8701,53.8959,53.8443,53.8637,62645.0
2015-06-15 13:35:00,83.56,83.59,83.51,83.54,71309.0,53.8637,53.883,53.8314,53.8508,71309.0
2015-06-15 13:40:00,83.54,83.54,83.41,83.44,118265.0,53.8508,53.8508,53.767,53.7863,118265.0
2015-06-15 13:45:00,83.44,83.48,83.4,83.47,103081.0,53.7863,53.8121,53.7605,53.8056,103081.0
2015-06-15 13:50:00,83.46,83.74,83.44,83.56,234623.0,53.7992,53.9797,53.7863,53.8637,234623.0
2015-06-15 13:55:00,83.57,83.6,83.48,83.54,63779.0,53.8701,53.8894,53.8121,53.8508,63779.0
2015-06-15 14:00:00,83.53,83.62,83.53,83.57,50927.0,53.8443,53.9023,53.8443,53.8701,50927.0
2015-06-15 14:05:00,83.57,83.59,83.5,83.52,56930.0,53.8701,53.883,53.825,53.8379,56930.0
2015-06-15 14:10:00,83.52,83.59,83.5,83.54,71621.0,53.8379,53.883,53.825,53.8508,71621.0
2015-06-15 14:15:00,83.54,83.6,83.53,83.54,78789.0,53.8508,53.8894,53.8443,53.8508,78789.0
2015-06-15 14:20:00,83.54,83.56,83.51,83.53,48312.0,53.8508,53.8637,53.8314,53.8443,48312.0
2015-06-15 14:25:00,83.53,83.55,83.5,83.55,47095.0,53.8443,53.8572,53.825,53.8572,47095.0
2015-06-15 14:30:00,83.54,83.59,83.53,83.54,52141.0,53.8508,53.883,53.8443,53.8508,52141.0
2015-06-15 14:35:00,83.54,83.58,83.5,83.54,62020.0,53.8508,53.8765,53.825,53.8508,62020.0
2015-06-15 14:40:00,83.53,83.54,83.51,83.52,45573.0,53.8443,53.8508,53.8314,53.8379,45573.0
2015-06-15 14:45:00,83.51,83.56,83.5,83.54,54372.0,53.8314,53.8637,53.825,53.8508,54372.0
2015-06-15 14:50:00,83.53,83.57,83.47,83.5,113636.0,53.8443,53.8701,53.8056,53.825,113636.0
2015-06-15 14:55:00,83.49,83.51,83.43,83.46,78207.0,53.8185,53.8314,53.7799,53.7992,78207.0
2015-06-15 15:00:00,83.46,83.53,83.43,83.48,85459.0,53.7992,53.8443,53.7799,53.8121,85459.0
2015-06-15 15:05:00,83.48,83.55,83.45,83.52,99447.0,53.8121,53.8572,53.7927,53.8379,99447.0
2015-06-15 15:10:00,83.52,83.58,83.49,83.58,62124.0,53.8379,53.8765,53.8185,53.8765,62124.0
2015-06-15 15:15:00,83.57,83.6,83.53,83.56,60080.0,53.8701,53.8894,53.8443,53.8637,60080.0
2015-06-15 15:20:00,83.55,83.57,83.51,83.52,100928.0,53.8572,53.8701,53.8314,53.8379,100928.0
2015-06-15 15:25:00,83.52,83.56,83.49,83.55,152550.0,53.8379,53.8637,53.8185,53.8572,152550.0
2015-06-15 15:30:00,83.55,83.58,83.54,83.57,65032.0,53.8572,53.8765,53.8508,53.8701,65032.0
2015-06-15 15:35:00,83.57,83.61,83.57,83.57,121364.0,53.8701,53.8959,53.8701,53.8701,121364.0
2015-06-15 15:40:00,83.58,83.75,83.57,83.73,200938.0,53.8765,53.9861,53.8701,53.9732,200938.0
2015-06-15 15:45:00,83.72,83.81,83.7,83.8,265617.0,53.9668,54.0248,53.9539,54.0184,265617.0
2015-06-15 15:50:00,83.8,83.85,83.79,83.83,245442.0,54.0184,54.0506,54.0119,54.0377,245442.0
2015-06-15 15:55:00,83.83,83.83,83.68,83.74,666222.0,54.0377,54.0377,53.941,53.9797,666222.0
2015-06-16 09:30:00,83.81,83.81,83.4,83.47,373595.0,54.0248,54.0248,53.7605,53.8056,373595.0
2015-06-16 09:35:00,83.47,83.93,83.47,83.83,182643.0,53.8056,54.1022,53.8056,54.0377,182643.0
2015-06-16 09:40:00,83.83,83.87,83.75,83.86,121721.0,54.0377,54.0635,53.9861,54.057,121721.0
2015-06-16 09:45:00,83.85,83.97,83.84,83.94,175585.0,54.0506,54.1279,54.0441,54.1086,175585.0
2015-06-16 09:50:00,83.94,83.99,83.89,83.95,153963.0,54.1086,54.1408,54.0764,54.1151,153963.0
2015-06-16 09:55:00,83.96,84.04,83.91,83.96,190877.0,54.1215,54.1731,54.0893,54.1215,190877.0
2015-06-16 10:00:00,83.95,83.99,83.85,83.86,88135.0,54.1151,54.1408,54.0506,54.057,88135.0
2015-06-16 10:05:00,83.88,83.89,83.71,83.74,94302.0,54.0699,54.0764,53.9603,53.9797,94302.0
2015-06-16 10:10:00,83.75,83.77,83.69,83.7,93436.0,53.9861,53.999,53.9475,53.9539,93436.0
2015-06-16 10:15:00,83.7,83.88,83.67,83.82,76768.0,53.9539,54.0699,53.9346,54.0313,76768.0
2015-06-16 10:20:00,83.82,83.92,83.81,83.92,60477.0,54.0313,54.0957,54.0248,54.0957,60477.0
2015-06-16 10:25:00,83.91,83.92,83.87,83.89,53284.0,54.0893,54.0957,54.0635,54.0764,53284.0
2015-06-16 10:30:00,83.89,83.93,83.86,83.88,81071.0,54.0764,54.1022,54.057,54.0699,81071.0
2015-06-16 10:35:00,83.88,83.89,83.77,83.83,70861.0,54.0699,54.0764,53.999,54.0377,70861.0
2015-06-16 10:40:00,83.83,83.95,83.82,83.93,96885.0,54.0377,54.1151,54.0313,54.1022,96885.0
2015-06-16 10:45:00,83.92,84.03,83.92,84.03,67507.0,54.0957,54.1666,54.0957,54.1666,67507.0
2015-06-16 10:50:00,84.02,84.03,83.98,84.01,77441.0,54.1602,54.1666,54.1344,54.1537,77441.0
2015-06-16 10:55:00,84.01,84.12,83.99,84.1,105660.0,54.1537,54.2246,54.1408,54.2117,105660.0
2015-06-16 11:00:00,84.09,84.11,84.04,84.1,106860.0,54.2053,54.2182,54.1731,54.2117,106860.0
2015-06-16 11:05:00,84.11,84.19,84.08,84.08,89324.0,54.2182,54.2698,54.1988,54.1988,89324.0
2015-06-16 11:10:00,84.08,84.27,84.07,84.27,125258.0,54.1988,54.3213,54.1924,54.3213,125258.0
2015-06-16 11:15:00,84.27,84.28,84.21,84.22,59691.0,54.3213,54.3278,54.2826,54.2891,59691.0
2015-06-16 11:20:00,84.22,84.23,84.1,84.11,64689.0,54.2891,54.2955,54.2117,54.2182,64689.0
2015-06-16 11:25:00,84.11,84.15,84.08,84.08,54294.0,54.2182,54.244,54.1988,54.1988,54294.0
2015-06-16 11:30:00,84.08,84.11,84.02,84.02,48414.0,54.1988,54.2182,54.1602,54.1602,48414.0
2015-06-16 11:35:00,84.02,84.04,83.99,84.04,58565.0,54.1602,54.1731,54.1408,54.1731,58565.0
2015-06-16 11:40:00,84.04,84.2,84.03,84.2,39563.0,54.1731,54.2762,54.1666,54.2762,39563.0
2015-06-16 11:45:00,84.2,84.2,84.12,84.16,55681.0,54.2762,54.2762,54.2246,54.2504,55681.0
2015-06-16 11:50:00,84.15,84.16,84.11,84.14,49898.0,54.244,54.2504,54.2182,54.2375,49898.0
2015-06-16 11:55:00,84.12,84.13,84.08,84.13,29495.0,54.2246,54.2311,54.1988,54.2311,29495.0
2015-06-16 12:00:00,84.13,84.15,84.05,84.09,38285.0,54.2311,54.244,54.1795,54.2053,38285.0
2015-06-16 12:05:00,84.1,84.13,84.07,84.1,24336.0,54.2117,54.2311,54.1924,54.2117,24336.0
2015-06-16 12:10:00,84.09,84.11,84.07,84.09,24623.0,54.2053,54.2182,54.1924,54.2053,24623.0
2015-06-16 12:15:00,84.09,84.11,84.06,84.11,39208.0,54.2053,54.2182,54.186,54.2182,39208.0
2015-06-16 12:20:00,84.11,84.18,84.1,84.17,48681.0,54.2182,54.2633,54.2117,54.2569,48681.0
2015-06-16 12:25:00,84.18,84.19,84.12,84.15,48153.0,54.2633,54.2698,54.2246,54.244,48153.0
2015-06-16 12:30:00,84.14,84.17,84.1,84.11,35481.0,54.2375,54.2569,54.2117,54.2182,35481.0
2015-06-16 12:35:00,84.12,84.16,84.1,84.15,56800.0,54.2246,54.2504,54.2117,54.244,56800.0
2015-06-16 12:40:00,84.16,84.17,84.13,84.14,55833.0,54.2504,54.2569,54.2311,54.2375,55833.0
2015-06-16 12:45:00,84.14,84.15,84.1,84.11,48524.0,54.2375,54.244,54.2117,54.2182,48524.0
2015-06-16 12:50:00,84.11,84.18,84.11,84.16,41709.0,54.2182,54.2633,54.2182,54.2504,41709.0
2015-06-16 12:55:00,84.16,84.19,84.15,84.19,36811.0,54.2504,54.2698,54.244,54.2698,36811.0
2015-06-16 13:00:00,84.19,84.31,84.18,84.31,80350.0,54.2698,54.3471,54.2633,54.3471,80350.0
2015-06-16 13:05:00,84.3,84.32,84.25,84.26,52141.0,54.3407,54.3536,54.3084,54.3149,52141.0
2015-06-16 13:10:00,84.26,84.3,84.25,84.27,47926.0,54.3149,54.3407,54.3084,54.3213,47926.0
2015-06-16 13:15:00,84.26,84.27,84.21,84.21,32469.0,54.3149,54.3213,54.2826,54.2826,32469.0
2015-06-16 13:20:00,84.2,84.22,84.2,84.21,35312.0,54.2762,54.2891,54.2762,54.2826,35312.0
2015-06-16 13:25:00,84.22,84.3,84.21,84.29,57080.0,54.2891,54.3407,54.2826,54.3342,57080.0
2015-06-16 13:30:00,84.29,84.34,84.29,84.34,95668.0,54.3342,54.3664,54.3342,54.3664,95668.0
2015-06-16 13:35:00,84.35,84.37,84.33,84.35,64146.0,54.3729,54.3858,54.36,54.3729,64146.0
2015-06-16 13:40:00,84.36,84.4,84.36,84.38,54573.0,54.3793,54.4051,54.3793,54.3922,54573.0
2015-06-16 13:45:00,84.38,84.38,84.36,84.38,61535.0,54.3922,54.3922,54.3793,54.3922,61535.0
2015-06-16 13:50:00,84.37,84.42,84.36,84.41,87906.0,54.3858,54.418,54.3793,54.4116,87906.0
2015-06-16 13:55:00,84.41,84.56,84.41,84.56,161166.0,54.4116,54.5083,54.4116,54.5083,161166.0
2015-06-16 14:00:00,84.56,84.57,84.49,84.5,90066.0,54.5083,54.5147,54.4631,54.4696,90066.0
2015-06-16 14:05:00,84.49,84.65,84.48,84.64,149559.0,54.4631,54.5663,54.4567,54.5598,149559.0
2015-06-16 14:10:00,84.64,84.65,84.61,84.61,80602.0,54.5598,54.5663,54.5405,54.5405,80602.0
2015-06-16 14:15:00,84.62,84.63,84.56,84.6,96171.0,54.5469,54.5534,54.5083,54.534,96171.0
2015-06-16 14:20:00,84.6,84.62,84.59,84.6,94647.0,54.534,54.5469,54.5276,54.534,94647.0
2015-06-16 14:25:00,84.6,84.62,84.55,84.56,64240.0,54.534,54.5469,54.5018,54.5083,64240.0
2015-06-16 14:30:00,84.56,84.6,84.53,84.59,68229.0,54.5083,54.534,54.4889,54.5276,68229.0
2015-06-16 14:35:00,84.59,84.59,84.54,84.54,60617.0,54.5276,54.5276,54.4954,54.4954,60617.0
2015-06-16 14:40:00,84.54,84.57,84.53,84.55,105052.0,54.4954,54.5147,54.4889,54.5018,105052.0
2015-06-16 14:45:00,84.55,84.66,84.54,84.66,114658.0,54.5018,54.5727,54.4954,54.5727,114658.0
2015-06-16 14:50:00,84.65,84.7,84.65,84.69,88369.0,54.5663,54.5985,54.5663,54.5921,88369.0
2015-06-16 14:55:00,84.69,84.7,84.68,84.68,43463.0,54.5921,54.5985,54.5856,54.5856,43463.0
2015-06-16 15:00:00,84.69,84.69,84.6,84.64,110410.0,54.5921,54.5921,54.534,54.5598,110410.0
2015-06-16 15:05:00,84.64,84.64,84.55,84.57,88218.0,54.5598,54.5598,54.5018,54.5147,88218.0
2015-06-16 15:10:00,84.57,84.59,84.53,84.54,47028.0,54.5147,54.5276,54.4889,54.4954,47028.0
2015-06-16 15:15:00,84.54,84.64,84.53,84.63,88879.0,54.4954,54.5598,54.4889,54.5534,88879.0
2015-06-16 15:20:00,84.63,84.64,84.54,84.54,147943.0,54.5534,54.5598,54.4954,54.4954,147943.0
2015-06-16 15:25:00,84.56,84.59,84.54,84.59,119859.0,54.5083,54.5276,54.4954,54.5276,119859.0
2015-06-16 15:30:00,84.59,84.68,84.58,84.67,111823.0,54.5276,54.5856,54.5212,54.5792,111823.0
2015-06-16 15:35:00,84.66,84.69,84.66,84.69,90300.0,54.5727,54.5921,54.5727,54.5921,90300.0
2015-06-16 15:40:00,84.69,84.7,84.57,84.61,147076.0,54.5921,54.5985,54.5147,54.5405,147076.0
2015-06-16 15:45:00,84.6,84.68,84.59,84.65,211746.0,54.534,54.5856,54.5276,54.5663,211746.0
2015-06-16 15:50:00,84.65,84.66,84.58,84.63,198985.0,54.5663,54.5727,54.5212,54.5534,198985.0
2015-06-16 15:55:00,84.62,84.75,84.6,84.68,839734.0,54.5469,54.6307,54.534,54.5856,839734.0
2015-06-17 09:30:00,85.03,85.12,84.89,85.03,275553.0,54.8112,54.8692,54.721,54.8112,275553.0
2015-06-17 09:35:00,85.03,85.13,84.99,85.01,99248.0,54.8112,54.8757,54.7854,54.7983,99248.0
2015-06-17 09:40:00,85.01,85.08,84.96,85.05,114936.0,54.7983,54.8435,54.7661,54.8241,114936.0
2015-06-17 09:45:00,85.05,85.08,85.0,85.04,111485.0,54.8241,54.8435,54.7919,54.8177,111485.0
2015-06-17 09:50:00,85.04,85.04,84.94,84.95,99061.0,54.8177,54.8177,54.7532,54.7597,99061.0
2015-06-17 09:55:00,84.96,85.07,84.95,85.07,66777.0,54.7661,54.837,54.7597,54.837,66777.0
2015-06-17 10:00:00,85.07,85.07,85.02,85.02,90957.0,54.837,54.837,54.8048,54.8048,90957.0
2015-06-17 10:05:00,85.03,85.06,85.02,85.06,63041.0,54.8112,54.8306,54.8048,54.8306,63041.0
2015-06-17 10:10:00,85.05,85.11,85.05,85.08,88620.0,54.8241,54.8628,54.8241,54.8435,88620.0
2015-06-17 10:15:00,85.08,85.08,84.94,84.96,71939.0,54.8435,54.8435,54.7532,54.7661,71939.0
2015-06-17 10:20:00,84.95,84.99,84.92,84.98,89494.0,54.7597,54.7854,54.7403,54.779,89494.0
2015-06-17 10:25:00,84.99,85.06,84.95,85.04,56365.0,54.7854,54.8306,54.7597,54.8177,56365.0
2015-06-17 10:30:00,85.03,85.05,84.91,84.93,140972.0,54.8112,54.8241,54.7339,54.7468,140972.0
2015-06-17 10:35:00,84.92,84.95,84.77,84.78,127763.0,54.7403,54.7597,54.6436,54.6501,127763.0
2015-06-17 10:40:00,84.78,84.82,84.76,84.82,74221.0,54.6501,54.6759,54.6372,54.6759,74221.0
2015-06-17 10:45:00,84.83,84.84,84.76,84.79,51740.0,54.6823,54.6888,54.6372,54.6565,51740.0
2015-06-17 10:50:00,84.78,84.83,84.73,84.77,91199.0,54.6501,54.6823,54.6178,54.6436,91199.0
2015-06-17 10:55:00,84.76,84.87,84.74,84.84,61678.0,54.6372,54.7081,54.6243,54.6888,61678.0
2015-06-17 11:00:00,84.84,84.88,84.8,84.85,67442.0,54.6888,54.7145,54.663,54.6952,67442.0
2015-06-17 11:05:00,84.85,84.9,84.83,84.89,41562.0,54.6952,54.7274,54.6823,54.721,41562.0
2015-06-17 11:10:00,84.89,84.94,84.87,84.94,54431.0,54.721,54.7532,54.7081,54.7532,54431.0
2015-06-17 11:15:00,84.93,84.93,84.85,84.87,71007.0,54.7468,54.7468,54.6952,54.7081,71007.0
2015-06-17 11:20:00,84.88,84.89,84.81,84.82,43291.0,54.7145,54.721,54.6694,54.6759,43291.0
2015-06-17 11:25:00,84.83,84.83,84.73,84.77,70757.0,54.6823,54.6823,54.6178,54.6436,70757.0
2015-06-17 11:30:00,84.76,84.77,84.64,84.65,74918.0,54.6372,54.6436,54.5598,54.5663,74918.0
2015-06-17 11:35:00,84.65,84.65,84.59,84.65,58114.0,54.5663,54.5663,54.5276,54.5663,58114.0
2015-06-17 11:40:00,84.64,84.65,84.52,84.54,45028.0,54.5598,54.5663,54.4825,54.4954,45028.0
2015-06-17 11:45:00,84.54,84.63,84.53,84.6,58390.0,54.4954,54.5534,54.4889,54.534,58390.0
2015-06-17 11:50:00,84.6,84.69,84.56,84.69,56173.0,54.534,54.5921,54.5083,54.5921,56173.0
2015-06-17 11:55:00,84.68,84.69,84.6,84.64,65048.0,54.5856,54.5921,54.534,54.5598,65048.0
2015-06-17 12:00:00,84.63,84.66,84.6,84.66,29542.0,54.5534,54.5727,54.534,54.5727,29542.0
2015-06-17 12:05:00,84.65,84.69,84.56,84.6,71943.0,54.5663,54.5921,54.5083,54.534,71943.0
2015-06-17 12:10:00,84.6,84.6,84.52,84.52,73267.0,54.534,54.534,54.4825,54.4825,73267.0
2015-06-17 12:15:00,84.52,84.54,84.46,84.53,55567.0,54.4825,54.4954,54.4438,54.4889,55567.0
2015-06-17 12:20:00,84.53,84.67,84.52,84.65,68653.0,54.4889,54.5792,54.4825,54.5663,68653.0
2015-06-17 12:25:00,84.65,84.67,84.58,84.64,42322.0,54.5663,54.5792,54.5212,54.5598,42322.0
2015-06-17 12:30:00,84.63,84.7,84.6,84.7,63680.0,54.5534,54.5985,54.534,54.5985,63680.0
2015-06-17 12:35:00,84.69,84.71,84.64,84.65,49671.0,54.5921,54.605,54.5598,54.5663,49671.0
2015-06-17 12:40:00,84.66,84.7,84.56,84.58,84489.0,54.5727,54.5985,54.5083,54.5212,84489.0
2015-06-17 12:45:00,84.59,84.62,84.52,84.55,53445.0,54.5276,54.5469,54.4825,54.5018,53445.0
2015-06-17 12:50:00,84.54,84.58,84.5,84.52,50934.0,54.4954,54.5212,54.4696,54.4825,50934.0
2015-06-17 12:55:00,84.51,84.53,84.43,84.5,64166.0,54.476,54.4889,54.4245,54.4696,64166.0
2015-06-17 13:00:00,84.5,84.54,84.48,84.51,34293.0,54.4696,54.4954,54.4567,54.476,34293.0
2015-06-17 13:05:00,84.51,84.54,84.45,84.47,39615.0,54.476,54.4954,54.4374,54.4502,39615.0
2015-06-17 13:10:00,84.47,84.56,84.47,84.5,51722.0,54.4502,54.5083,54.4502,54.4696,51722.0
2015-06-17 13:15:00,84.5,84.52,84.47,84.49,23474.0,54.4696,54.4825,54.4502,54.4631,23474.0
2015-06-17 13:20:00,84.49,84.52,84.46,84.51,35252.0,54.4631,54.4825,54.4438,54.476,35252.0
2015-06-17 13:25:00,84.5,84.53,84.48,84.5,31082.0,54.4696,54.4889,54.4567,54.4696,31082.0
2015-06-17 13:30:00,84.5,84.61,84.49,84.58,46569.0,54.4696,54.5405,54.4631,54.5212,46569.0
2015-06-17 13:35:00,84.58,84.6,84.57,84.58,53844.0,54.5212,54.534,54.5147,54.5212,53844.0
2015-06-17 13:40:00,84.58,84.6,84.56,84.59,40778.0,54.5212,54.534,54.5083,54.5276,40778.0
2015-06-17 13:45:00,84.58,84.64,84.56,84.6,47605.0,54.5212,54.5598,54.5083,54.534,47605.0
2015-06-17 13:50:00,84.61,84.72,84.59,84.72,44085.0,54.5405,54.6114,54.5276,54.6114,44085.0
2015-06-17 13:55:00,84.72,84.75,84.67,84.68,35586.0,54.6114,54.6307,54.5792,54.5856,35586.0
2015-06-17 14:00:00,84.68,85.09,84.41,84.98,295856.0,54.5856,54.8499,54.4116,54.779,295856.0
2015-06-17 14:05:00,84.98,85.02,84.81,84.94,95651.0,54.779,54.8048,54.6694,54.7532,95651.0
2015-06-17 14:10:00,84.94,84.99,84.83,84.98,123544.0,54.7532,54.7854,54.6823,54.779,123544.0
2015-06-17 14:15:00,84.99,85.04,84.75,84.76,122066.0,54.7854,54.8177,54.6307,54.6372,122066.0
2015-06-17 14:20:00,84.76,84.8,84.57,84.61,106652.0,54.6372,54.663,54.5147,54.5405,106652.0
2015-06-17 14:25:00,84.61,84.71,84.61,84.61,56622.0,54.5405,54.605,54.5405,54.5405,56622.0
2015-06-17 14:30:00,84.61,84.82,84.6,84.76,80992.0,54.5405,54.6759,54.534,54.6372,80992.0
2015-06-17 14:35:00,84.77,84.8,84.71,84.8,51369.0,54.6436,54.663,54.605,54.663,51369.0
2015-06-17 14:40:00,84.79,84.99,84.79,84.91,106057.0,54.6565,54.7854,54.6565,54.7339,106057.0
2015-06-17 14:45:00,84.91,85.08,84.91,84.99,129742.0,54.7339,54.8435,54.7339,54.7854,129742.0
2015-06-17 14:50:00,84.99,85.03,84.96,85.03,71783.0,54.7854,54.8112,54.7661,54.8112,71783.0
2015-06-17 14:55:00,85.02,85.03,84.94,84.99,64211.0,54.8048,54.8112,54.7532,54.7854,64211.0
2015-06-17 15:00:00,85.0,85.01,84.9,84.91,111952.0,54.7919,54.7983,54.7274,54.7339,111952.0
2015-06-17 15:05:00,84.91,84.92,84.82,84.82,75991.0,54.7339,54.7403,54.6759,54.6759,75991.0
2015-06-17 15:10:00,84.83,84.9,84.81,84.81,54472.0,54.6823,54.7274,54.6694,54.6694,54472.0
2015-06-17 15:15:00,84.82,84.94,84.82,84.88,72991.0,54.6759,54.7532,54.6759,54.7145,72991.0
2015-06-17 15:20:00,84.87,84.94,84.86,84.9,95293.0,54.7081,54.7532,54.7016,54.7274,95293.0
2015-06-17 15:25:00,84.9,84.92,84.83,84.86,82038.0,54.7274,54.7403,54.6823,54.7016,82038.0
2015-06-17 15:30:00,84.86,84.9,84.81,84.86,80549.0,54.7016,54.7274,54.6694,54.7016,80549.0
2015-06-17 15:35:00,84.85,84.88,84.8,84.81,78410.0,54.6952,54.7145,54.663,54.6694,78410.0
2015-06-17 15:40:00,84.81,84.83,84.77,84.8,93264.0,54.6694,54.6823,54.6436,54.663,93264.0
2015-06-17 15:45:00,84.79,84.79,84.7,84.73,138915.0,54.6565,54.6565,54.5985,54.6178,138915.0
2015-06-17 15:50:00,84.74,84.81,84.72,84.74,185927.0,54.6243,54.6694,54.6114,54.6243,185927.0
2015-06-17 15:55:00,84.73,84.78,84.66,84.7,494671.0,54.6178,54.6501,54.5727,54.5985,494671.0
2015-06-18 09:30:00,84.8,85.27,84.72,85.22,368580.0,54.663,54.9659,54.6114,54.9337,368580.0
2015-06-18 09:35:00,85.22,85.27,85.14,85.23,104951.0,54.9337,54.9659,54.8821,54.9402,104951.0
2015-06-18 09:40:00,85.24,85.33,85.17,85.28,194929.0,54.9466,55.0046,54.9015,54.9724,194929.0
2015-06-18 09:45:00,85.28,85.49,85.28,85.46,155544.0,54.9724,55.1078,54.9724,55.0884,155544.0
2015-06-18 09:50:00,85.47,85.52,85.35,85.39,149731.0,55.0949,55.1271,55.0175,55.0433,149731.0
2015-06-18 09:55:00,85.38,85.44,85.37,85.41,68933.0,55.0368,55.0755,55.0304,55.0562,68933.0
2015-06-18 10:00:00,85.42,85.66,85.41,85.61,193672.0,55.0626,55.2173,55.0562,55.1851,193672.0
2015-06-18 10:05:00,85.6,85.7,85.59,85.64,152921.0,55.1787,55.2431,55.1722,55.2044,152921.0
2015-06-18 10:10:00,85.65,85.66,85.6,85.64,73126.0,55.2109,55.2173,55.1787,55.2044,73126.0
2015-06-18 10:15:00,85.64,85.65,85.55,85.58,83768.0,55.2044,55.2109,55.1464,55.1658,83768.0
2015-06-18 10:20:00,85.58,85.59,85.54,85.57,82155.0,55.1658,55.1722,55.14,55.1593,82155.0
2015-06-18 10:25:00,85.57,85.61,85.48,85.53,82364.0,55.1593,55.1851,55.1013,55.1335,82364.0
2015-06-18 10:30:00,85.53,85.54,85.42,85.48,83270.0,55.1335,55.14,55.0626,55.1013,83270.0
2015-06-18 10:35:00,85.48,85.54,85.44,85.49,87076.0,55.1013,55.14,55.0755,55.1078,87076.0
2015-06-18 10:40:00,85.49,85.55,85.48,85.51,100677.0,55.1078,55.1464,55.1013,55.1206,100677.0
2015-06-18 10:45:00,85.52,85.65,85.51,85.61,115024.0,55.1271,55.2109,55.1206,55.1851,115024.0
2015-06-18 10:50:00,85.61,85.68,85.59,85.67,96828.0,55.1851,55.2302,55.1722,55.2238,96828.0
2015-06-18 10:55:00,85.66,85.76,85.66,85.74,154832.0,55.2173,55.2818,55.2173,55.2689,154832.0
2015-06-18 11:00:00,85.75,85.8,85.74,85.79,141716.0,55.2753,55.3076,55.2689,55.3011,141716.0
2015-06-18 11:05:00,85.78,85.89,85.78,85.89,178087.0,55.2947,55.3656,55.2947,55.3656,178087.0
2015-06-18 11:10:00,85.89,85.95,85.87,85.94,169081.0,55.3656,55.4043,55.3527,55.3978,169081.0
2015-06-18 11:15:00,85.94,85.95,85.88,85.88,143478.0,55.3978,55.4043,55.3591,55.3591,143478.0
2015-06-18 11:20:00,85.89,85.89,85.81,85.83,93692.0,55.3656,55.3656,55.314,55.3269,93692.0
2015-06-18 11:25:00,85.82,85.9,85.82,85.88,62391.0,55.3205,55.372,55.3205,55.3591,62391.0
2015-06-18 11:30:00,85.87,85.95,85.87,85.92,94216.0,55.3527,55.4043,55.3527,55.3849,94216.0
2015-06-18 11:35:00,85.93,85.94,85.89,85.91,62692.0,55.3914,55.3978,55.3656,55.3785,62692.0
2015-06-18 11:40:00,85.92,85.96,85.89,85.92,119177.0,55.3849,55.4107,55.3656,55.3849,119177.0
2015-06-18 11:45:00,85.93,85.95,85.84,85.85,78219.0,55.3914,55.4043,55.3334,55.3398,78219.0
2015-06-18 11:50:00,85.86,85.89,85.78,85.8,61430.0,55.3463,55.3656,55.2947,55.3076,61430.0
2015-06-18 11:55:00,85.79,85.81,85.72,85.75,57605.0,55.3011,55.314,55.256,55.2753,57605.0
2015-06-18 12:00:00,85.74,85.76,85.6,85.61,113296.0,55.2689,55.2818,55.1787,55.1851,113296.0
2015-06-18 12:05:00,85.6,85.63,85.58,85.59,92072.0,55.1787,55.198,55.1658,55.1722,92072.0
2015-06-18 12:10:00,85.59,85.63,85.51,85.61,85217.0,55.1722,55.198,55.1206,55.1851,85217.0
2015-06-18 12:15:00,85.62,85.64,85.58,85.63,38338.0,55.1915,55.2044,55.1658,55.198,38338.0
2015-06-18 12:20:00,85.62,85.85,85.59,85.8,151958.0,55.1915,55.3398,55.1722,55.3076,151958.0
2015-06-18 12:25:00,85.78,85.79,85.62,85.64,85774.0,55.2947,55.3011,55.1915,55.2044,85774.0
2015-06-18 12:30:00,85.64,85.84,85.61,85.81,147915.0,55.2044,55.3334,55.1851,55.314,147915.0
2015-06-18 12:35:00,85.81,85.85,85.69,85.79,81968.0,55.314,55.3398,55.2367,55.3011,81968.0
2015-06-18 12:40:00,85.8,85.81,85.69,85.71,53249.0,55.3076,55.314,55.2367,55.2496,53249.0
2015-06-18 12:45:00,85.72,85.75,85.69,85.69,48256.0,55.256,55.2753,55.2367,55.2367,48256.0
2015-06-18 12:50:00,85.69,85.75,85.68,85.72,43883.0,55.2367,55.2753,55.2302,55.256,43883.0
2015-06-18 12:55:00,85.71,85.72,85.63,85.65,54463.0,55.2496,55.256,55.198,55.2109,54463.0
2015-06-18 13:00:00,85.64,85.71,85.63,85.67,54794.0,55.2044,55.2496,55.198,55.2238,54794.0
2015-06-18 13:05:00,85.66,85.69,85.58,85.58,62877.0,55.2173,55.2367,55.1658,55.1658,62877.0
2015-06-18 13:10:00,85.58,85.64,85.55,85.59,87025.0,55.1658,55.2044,55.1464,55.1722,87025.0
2015-06-18 13:15:00,85.59,85.59,85.46,85.49,161603.0,55.1722,55.1722,55.0884,55.1078,161603.0
2015-06-18 13:20:00,85.49,85.5,85.42,85.47,102591.0,55.1078,55.1142,55.0626,55.0949,102591.0
2015-06-18 13:25:00,85.46,85.47,85.42,85.45,65205.0,55.0884,55.0949,55.0626,55.082,65205.0
2015-06-18 13:30:00,85.45,85.48,85.43,85.46,67054.0,55.082,55.1013,55.0691,55.0884,67054.0
2015-06-18 13:35:00,85.45,85.48,85.38,85.4,126339.0,55.082,55.1013,55.0368,55.0497,126339.0
2015-06-18 13:40:00,85.39,85.47,85.39,85.46,128637.0,55.0433,55.0949,55.0433,55.0884,128637.0
2015-06-18 13:45:00,85.47,85.48,85.37,85.38,100951.0,55.0949,55.1013,55.0304,55.0368,100951.0
2015-06-18 13:50:00,85.37,85.44,85.34,85.44,66296.0,55.0304,55.0755,55.0111,55.0755,66296.0
2015-06-18 13:55:00,85.43,85.49,85.4,85.47,73729.0,55.0691,55.1078,55.0497,55.0949,73729.0
2015-06-18 14:00:00,85.46,85.48,85.38,85.48,70658.0,55.0884,55.1013,55.0368,55.1013,70658.0
2015-06-18 14:05:00,85.47,85.5,85.45,85.47,47975.0,55.0949,55.1142,55.082,55.0949,47975.0
2015-06-18 14:10:00,85.47,85.48,85.42,85.45,68625.0,55.0949,55.1013,55.0626,55.082,68625.0
2015-06-18 14:15:00,85.46,85.51,85.45,85.5,47399.0,55.0884,55.1206,55.082,55.1142,47399.0
2015-06-18 14:20:00,85.5,85.62,85.5,85.57,82393.0,55.1142,55.1915,55.1142,55.1593,82393.0
2015-06-18 14:25:00,85.57,85.64,85.54,85.55,129352.0,55.1593,55.2044,55.14,55.1464,129352.0
2015-06-18 14:30:00,85.56,85.63,85.54,85.61,71590.0,55.1529,55.198,55.14,55.1851,71590.0
2015-06-18 14:35:00,85.6,85.65,85.55,85.65,54007.0,55.1787,55.2109,55.1464,55.2109,54007.0
2015-06-18 14:40:00,85.65,85.66,85.62,85.65,40466.0,55.2109,55.2173,55.1915,55.2109,40466.0
2015-06-18 14:45:00,85.66,85.66,85.6,85.63,53916.0,55.2173,55.2173,55.1787,55.198,53916.0
2015-06-18 14:50:00,85.62,85.63,85.58,85.59,72817.0,55.1915,55.198,55.1658,55.1722,72817.0
2015-06-18 14:55:00,85.59,85.6,85.55,85.59,62917.0,55.1722,55.1787,55.1464,55.1722,62917.0
2015-06-18 15:00:00,85.58,85.61,85.55,85.58,75454.0,55.1658,55.1851,55.1464,55.1658,75454.0
2015-06-18 15:05:00,85.59,85.62,85.56,85.6,60434.0,55.1722,55.1915,55.1529,55.1787,60434.0
2015-06-18 15:10:00,85.6,85.63,85.51,85.51,80907.0,55.1787,55.198,55.1206,55.1206,80907.0
2015-06-18 15:15:00,85.52,85.55,85.49,85.54,91608.0,55.1271,55.1464,55.1078,55.14,91608.0
2015-06-18 15:20:00,85.54,85.55,85.49,85.54,93286.0,55.14,55.1464,55.1078,55.14,93286.0
2015-06-18 15:25:00,85.54,85.67,85.53,85.67,184605.0,55.14,55.2238,55.1335,55.2238,184605.0
2015-06-18 15:30:00,85.67,85.71,85.63,85.66,114887.0,55.2238,55.2496,55.198,55.2173,114887.0
2015-06-18 15:35:00,85.66,85.7,85.56,85.59,130729.0,55.2173,55.2431,55.1529,55.1722,130729.0
2015-06-18 15:40:00,85.59,85.67,85.56,85.61,155897.0,55.1722,55.2238,55.1529,55.1851,155897.0
2015-06-18 15:45:00,85.61,85.63,85.54,85.56,148090.0,55.1851,55.198,55.14,55.1529,148090.0
2015-06-18 15:50:00,85.56,85.57,85.48,85.5,130951.0,55.1529,55.1593,55.1013,55.1142,130951.0
2015-06-18 15:55:00,85.49,85.51,85.44,85.45,652524.0,55.1078,55.1206,55.0755,55.082,652524.0
2015-06-19 09:30:00,84.92,85.22,84.92,85.14,4196162.0,54.7403,54.9337,54.7403,54.8821,4196162.0
2015-06-19 09:35:00,85.15,85.48,85.13,85.29,116482.0,54.8886,55.1013,54.8757,54.9788,116482.0
2015-06-19 09:40:00,85.29,85.34,85.21,85.32,99874.0,54.9788,55.0111,54.9273,54.9982,99874.0
2015-06-19 09:45:00,85.34,85.37,85.23,85.24,155460.0,55.0111,55.0304,54.9402,54.9466,155460.0
2015-06-19 09:50:00,85.24,85.37,85.23,85.27,117156.0,54.9466,55.0304,54.9402,54.9659,117156.0
2015-06-19 09:55:00,85.27,85.32,85.25,85.25,93148.0,54.9659,54.9982,54.953,54.953,93148.0
2015-06-19 10:00:00,85.26,85.36,85.25,85.34,97445.0,54.9595,55.024,54.953,55.0111,97445.0
2015-06-19 10:05:00,85.33,85.35,85.27,85.27,83530.0,55.0046,55.0175,54.9659,54.9659,83530.0
2015-06-19 10:10:00,85.26,85.32,85.26,85.28,82092.0,54.9595,54.9982,54.9595,54.9724,82092.0
2015-06-19 10:15:00,85.29,85.3,85.26,85.28,132876.0,54.9788,54.9853,54.9595,54.9724,132876.0
2015-06-19 10:20:00,85.29,85.37,85.26,85.34,67056.0,54.9788,55.0304,54.9595,55.0111,67056.0
2015-06-19 10:25:00,85.34,85.35,85.24,85.25,90167.0,55.0111,55.0175,54.9466,54.953,90167.0
2015-06-19 10:30:00,85.24,85.28,85.19,85.21,99847.0,54.9466,54.9724,54.9144,54.9273,99847.0
2015-06-19 10:35:00,85.21,85.28,85.17,85.17,58931.0,54.9273,54.9724,54.9015,54.9015,58931.0
2015-06-19 10:40:00,85.17,85.23,85.16,85.2,91037.0,54.9015,54.9402,54.895,54.9208,91037.0
2015-06-19 10:45:00,85.2,85.21,85.16,85.2,82620.0,54.9208,54.9273,54.895,54.9208,82620.0
2015-06-19 10:50:00,85.21,85.25,85.17,85.25,61467.0,54.9273,54.953,54.9015,54.953,61467.0
2015-06-19 10:55:00,85.25,85.29,85.21,85.27,65829.0,54.953,54.9788,54.9273,54.9659,65829.0
2015-06-19 11:00:00,85.28,85.3,85.25,85.29,71659.0,54.9724,54.9853,54.953,54.9788,71659.0
2015-06-19 11:05:00,85.3,85.3,85.27,85.28,39854.0,54.9853,54.9853,54.9659,54.9724,39854.0
2015-06-19 11:10:00,85.29,85.29,85.23,85.24,49169.0,54.9788,54.9788,54.9402,54.9466,49169.0
2015-06-19 11:15:00,85.24,85.27,85.19,85.23,53637.0,54.9466,54.9659,54.9144,54.9402,53637.0
2015-06-19 11:20:00,85.23,85.26,85.22,85.26,56303.0,54.9402,54.9595,54.9337,54.9595,56303.0
2015-06-19 11:25:00,85.26,85.26,85.22,85.24,71658.0,54.9595,54.9595,54.9337,54.9466,71658.0
2015-06-19 11:30:00,85.25,85.26,85.19,85.21,55774.0,54.953,54.9595,54.9144,54.9273,55774.0
2015-06-19 11:35:00,85.22,85.24,85.19,85.21,55877.0,54.9337,54.9466,54.9144,54.9273,55877.0
2015-06-19 11:40:00,85.22,85.23,85.15,85.16,39957.0,54.9337,54.9402,54.8886,54.895,39957.0
2015-06-19 11:45:00,85.15,85.16,85.04,85.09,175866.0,54.8886,54.895,54.8177,54.8499,175866.0
2015-06-19 11:50:00,85.09,85.15,85.07,85.15,87013.0,54.8499,54.8886,54.837,54.8886,87013.0
2015-06-19 11:55:00,85.14,85.2,85.14,85.18,79843.0,54.8821,54.9208,54.8821,54.9079,79843.0
2015-06-19 12:00:00,85.19,85.29,85.18,85.28,105317.0,54.9144,54.9788,54.9079,54.9724,105317.0
2015-06-19 12:05:00,85.27,85.28,85.2,85.22,245425.0,54.9659,54.9724,54.9208,54.9337,245425.0
2015-06-19 12:10:00,85.23,85.27,85.21,85.23,44678.0,54.9402,54.9659,54.9273,54.9402,44678.0
2015-06-19 12:15:00,85.23,85.27,85.23,85.25,57498.0,54.9402,54.9659,54.9402,54.953,57498.0
2015-06-19 12:20:00,85.24,85.27,85.23,85.25,54441.0,54.9466,54.9659,54.9402,54.953,54441.0
2015-06-19 12:25:00,85.26,85.27,85.23,85.24,41574.0,54.9595,54.9659,54.9402,54.9466,41574.0
2015-06-19 12:30:00,85.23,85.27,85.21,85.26,32112.0,54.9402,54.9659,54.9273,54.9595,32112.0
2015-06-19 12:35:00,85.26,85.27,85.21,85.21,40599.0,54.9595,54.9659,54.9273,54.9273,40599.0
2015-06-19 12:40:00,85.22,85.28,85.21,85.26,42172.0,54.9337,54.9724,54.9273,54.9595,42172.0
2015-06-19 12:45:00,85.25,85.3,85.25,85.27,53909.0,54.953,54.9853,54.953,54.9659,53909.0
2015-06-19 12:50:00,85.28,85.28,85.25,85.28,56837.0,54.9724,54.9724,54.953,54.9724,56837.0
2015-06-19 12:55:00,85.27,85.29,85.25,85.29,37459.0,54.9659,54.9788,54.953,54.9788,37459.0
2015-06-19 13:00:00,85.29,85.3,85.25,85.25,41233.0,54.9788,54.9853,54.953,54.953,41233.0
2015-06-19 13:05:00,85.25,85.27,85.24,85.25,89374.0,54.953,54.9659,54.9466,54.953,89374.0
2015-06-19 13:10:00,85.25,85.26,85.22,85.24,47409.0,54.953,54.9595,54.9337,54.9466,47409.0
2015-06-19 13:15:00,85.23,85.23,85.2,85.23,25346.0,54.9402,54.9402,54.9208,54.9402,25346.0
2015-06-19 13:20:00,85.23,85.23,85.18,85.2,53510.0,54.9402,54.9402,54.9079,54.9208,53510.0
2015-06-19 13:25:00,85.19,85.21,85.18,85.2,34669.0,54.9144,54.9273,54.9079,54.9208,34669.0
2015-06-19 13:30:00,85.19,85.22,85.15,85.21,71847.0,54.9144,54.9337,54.8886,54.9273,71847.0
2015-06-19 13:35:00,85.21,85.28,85.21,85.25,61793.0,54.9273,54.9724,54.9273,54.953,61793.0
2015-06-19 13:40:00,85.25,85.29,85.24,85.29,47077.0,54.953,54.9788,54.9466,54.9788,47077.0
2015-06-19 13:45:00,85.29,85.33,85.26,85.32,74217.0,54.9788,55.0046,54.9595,54.9982,74217.0
2015-06-19 13:50:00,85.32,85.38,85.32,85.36,69292.0,54.9982,55.0368,54.9982,55.024,69292.0
2015-06-19 13:55:00,85.36,85.38,85.33,85.34,57217.0,55.024,55.0368,55.0046,55.0111,57217.0
2015-06-19 14:00:00,85.34,85.34,85.28,85.32,53431.0,55.0111,55.0111,54.9724,54.9982,53431.0
2015-06-19 14:05:00,85.32,85.33,85.28,85.33,54033.0,54.9982,55.0046,54.9724,55.0046,54033.0
2015-06-19 14:10:00,85.32,85.34,85.3,85.31,38592.0,54.9982,55.0111,54.9853,54.9917,38592.0
2015-06-19 14:15:00,85.31,85.35,85.3,85.34,72252.0,54.9917,55.0175,54.9853,55.0111,72252.0
2015-06-19 14:20:00,85.35,85.38,85.26,85.26,78751.0,55.0175,55.0368,54.9595,54.9595,78751.0
2015-06-19 14:25:00,85.26,85.3,85.24,85.3,69752.0,54.9595,54.9853,54.9466,54.9853,69752.0
2015-06-19 14:30:00,85.29,85.29,85.21,85.23,53284.0,54.9788,54.9788,54.9273,54.9402,53284.0
2015-06-19 14:35:00,85.23,85.25,85.2,85.2,50053.0,54.9402,54.953,54.9208,54.9208,50053.0
2015-06-19 14:40:00,85.2,85.23,85.16,85.21,62508.0,54.9208,54.9402,54.895,54.9273,62508.0
2015-06-19 14:45:00,85.2,85.22,85.18,85.2,69619.0,54.9208,54.9337,54.9079,54.9208,69619.0
2015-06-19 14:50:00,85.2,85.2,85.14,85.19,65630.0,54.9208,54.9208,54.8821,54.9144,65630.0
2015-06-19 14:55:00,85.18,85.2,85.17,85.19,53541.0,54.9079,54.9208,54.9015,54.9144,53541.0
2015-06-19 15:00:00,85.19,85.22,85.17,85.19,63950.0,54.9144,54.9337,54.9015,54.9144,63950.0
2015-06-19 15:05:00,85.19,85.22,85.18,85.22,44709.0,54.9144,54.9337,54.9079,54.9337,44709.0
2015-06-19 15:10:00,85.22,85.27,85.16,85.2,144154.0,54.9337,54.9659,54.895,54.9208,144154.0
2015-06-19 15:15:00,85.19,85.28,85.17,85.28,109306.0,54.9144,54.9724,54.9015,54.9724,109306.0
2015-06-19 15:20:00,85.28,85.3,85.21,85.23,76212.0,54.9724,54.9853,54.9273,54.9402,76212.0
2015-06-19 15:25:00,85.23,85.3,85.22,85.26,60944.0,54.9402,54.9853,54.9337,54.9595,60944.0
2015-06-19 15:30:00,85.26,85.33,85.21,85.28,121458.0,54.9595,55.0046,54.9273,54.9724,121458.0
2015-06-19 15:35:00,85.28,85.31,85.25,85.31,83675.0,54.9724,54.9917,54.953,54.9917,83675.0
2015-06-19 15:40:00,85.31,85.35,85.29,85.34,114870.0,54.9917,55.0175,54.9788,55.0111,114870.0
2015-06-19 15:45:00,85.34,85.39,85.3,85.39,176191.0,55.0111,55.0433,54.9853,55.0433,176191.0
2015-06-19 15:50:00,85.39,85.4,85.32,85.34,201734.0,55.0433,55.0497,54.9982,55.0111,201734.0
2015-06-19 15:55:00,85.35,85.38,85.16,85.17,573913.0,55.0175,55.0368,54.895,54.9015,573913.0
2015-06-22 09:30:00,85.4,85.44,85.18,85.2,395622.0,55.0497,55.0755,54.9079,54.9208,395622.0
2015-06-22 09:35:00,85.2,85.24,84.97,85.0,233317.0,54.9208,54.9466,54.7726,54.7919,233317.0
2015-06-22 09:40:00,84.99,85.11,84.98,85.1,134477.0,54.7854,54.8628,54.779,54.8564,134477.0
2015-06-22 09:45:00,85.11,85.25,85.11,85.23,95545.0,54.8628,54.953,54.8628,54.9402,95545.0
2015-06-22 09:50:00,85.23,85.39,85.22,85.38,140170.0,54.9402,55.0433,54.9337,55.0368,140170.0
2015-06-22 09:55:00,85.37,85.4,85.35,85.39,98756.0,55.0304,55.0497,55.0175,55.0433,98756.0
2015-06-22 10:00:00,85.39,85.4,85.3,85.34,98399.0,55.0433,55.0497,54.9853,55.0111,98399.0
2015-06-22 10:05:00,85.34,85.47,85.33,85.36,131501.0,55.0111,55.0949,55.0046,55.024,131501.0
2015-06-22 10:10:00,85.36,85.38,85.29,85.34,78727.0,55.024,55.0368,54.9788,55.0111,78727.0
2015-06-22 10:15:00,85.33,85.34,85.28,85.32,59625.0,55.0046,55.0111,54.9724,54.9982,59625.0
2015-06-22 10:20:00,85.33,85.37,85.31,85.34,442594.0,55.0046,55.0304,54.9917,55.0111,442594.0
2015-06-22 10:25:00,85.34,85.37,85.32,85.33,194928.0,55.0111,55.0304,54.9982,55.0046,194928.0
2015-06-22 10:30:00,85.33,85.39,85.31,85.35,161207.0,55.0046,55.0433,54.9917,55.0175,161207.0
2015-06-22 10:35:00,85.35,85.5,85.34,85.49,103376.0,55.0175,55.1142,55.0111,55.1078,103376.0
2015-06-22 10:40:00,85.49,85.6,85.48,85.58,153036.0,55.1078,55.1787,55.1013,55.1658,153036.0
2015-06-22 10:45:00,85.58,85.59,85.5,85.51,210191.0,55.1658,55.1722,55.1142,55.1206,210191.0
2015-06-22 10:50:00,85.5,85.51,85.44,85.45,137760.0,55.1142,55.1206,55.0755,55.082,137760.0
2015-06-22 10:55:00,85.44,85.59,85.44,85.57,109813.0,55.0755,55.1722,55.0755,55.1593,109813.0
2015-06-22 11:00:00,85.58,85.59,85.54,85.58,151094.0,55.1658,55.1722,55.14,55.1658,151094.0
2015-06-22 11:05:00,85.58,85.58,85.45,85.47,189830.0,55.1658,55.1658,55.082,55.0949,189830.0
2015-06-22 11:10:00,85.47,85.48,85.44,85.46,85083.0,55.0949,55.1013,55.0755,55.0884,85083.0
2015-06-22 11:15:00,85.46,85.52,85.44,85.48,121928.0,55.0884,55.1271,55.0755,55.1013,121928.0
2015-06-22 11:20:00,85.49,85.51,85.46,85.47,65863.0,55.1078,55.1206,55.0884,55.0949,65863.0
2015-06-22 11:25:00,85.48,85.49,85.45,85.45,102871.0,55.1013,55.1078,55.082,55.082,102871.0
2015-06-22 11:30:00,85.46,85.47,85.42,85.44,95351.0,55.0884,55.0949,55.0626,55.0755,95351.0
2015-06-22 11:35:00,85.44,85.47,85.42,85.42,75622.0,55.0755,55.0949,55.0626,55.0626,75622.0
2015-06-22 11:40:00,85.43,85.44,85.38,85.39,76001.0,55.0691,55.0755,55.0368,55.0433,76001.0
2015-06-22 11:45:00,85.39,85.41,85.34,85.36,75523.0,55.0433,55.0562,55.0111,55.024,75523.0
2015-06-22 11:50:00,85.37,85.39,85.3,85.35,80105.0,55.0304,55.0433,54.9853,55.0175,80105.0
2015-06-22 11:55:00,85.34,85.35,85.27,85.28,97555.0,55.0111,55.0175,54.9659,54.9724,97555.0
2015-06-22 12:00:00,85.29,85.37,85.26,85.32,119672.0,54.9788,55.0304,54.9595,54.9982,119672.0
2015-06-22 12:05:00,85.32,85.32,85.23,85.23,120867.0,54.9982,54.9982,54.9402,54.9402,120867.0
2015-06-22 12:10:00,85.23,85.31,85.21,85.25,84243.0,54.9402,54.9917,54.9273,54.953,84243.0
2015-06-22 12:15:00,85.24,85.27,85.2,85.2,55275.0,54.9466,54.9659,54.9208,54.9208,55275.0
2015-06-22 12:20:00,85.2,85.21,85.09,85.09,109136.0,54.9208,54.9273,54.8499,54.8499,109136.0
2015-06-22 12:25:00,85.1,85.12,85.03,85.1,72050.0,54.8564,54.8692,54.8112,54.8564,72050.0
2015-06-22 12:30:00,85.1,85.13,85.09,85.11,59873.0,54.8564,54.8757,54.8499,54.8628,59873.0
2015-06-22 12:35:00,85.11,85.17,85.11,85.17,44899.0,54.8628,54.9015,54.8628,54.9015,44899.0
2015-06-22 12:40:00,85.16,85.18,85.15,85.17,35715.0,54.895,54.9079,54.8886,54.9015,35715.0
2015-06-22 12:45:00,85.17,85.19,85.13,85.17,50873.0,54.9015,54.9144,54.8757,54.9015,50873.0
2015-06-22 12:50:00,85.18,85.24,85.17,85.23,58581.0,54.9079,54.9466,54.9015,54.9402,58581.0
2015-06-22 12:55:00,85.23,85.23,85.17,85.19,36732.0,54.9402,54.9402,54.9015,54.9144,36732.0
2015-06-22 13:00:00,85.19,85.19,85.14,85.17,57799.0,54.9144,54.9144,54.8821,54.9015,57799.0
2015-06-22 13:05:00,85.16,85.22,85.16,85.17,71235.0,54.895,54.9337,54.895,54.9015,71235.0
2015-06-22 13:10:00,85.18,85.18,85.1,85.1,67755.0,54.9079,54.9079,54.8564,54.8564,67755.0
2015-06-22 13:15:00,85.11,85.15,85.1,85.13,43520.0,54.8628,54.8886,54.8564,54.8757,43520.0
2015-06-22 13:20:00,85.13,85.19,85.12,85.16,41649.0,54.8757,54.9144,54.8692,54.895,41649.0
2015-06-22 13:25:00,85.17,85.17,85.11,85.12,39466.0,54.9015,54.9015,54.8628,54.8692,39466.0
2015-06-22 13:30:00,85.12,85.14,85.09,85.11,78913.0,54.8692,54.8821,54.8499,54.8628,78913.0
2015-06-22 13:35:00,85.11,85.12,85.07,85.07,41543.0,54.8628,54.8692,54.837,54.837,41543.0
2015-06-22 13:40:00,85.08,85.11,85.04,85.04,53705.0,54.8435,54.8628,54.8177,54.8177,53705.0
2015-06-22 13:45:00,85.04,85.14,85.03,85.12,77615.0,54.8177,54.8821,54.8112,54.8692,77615.0
2015-06-22 13:50:00,85.11,85.18,85.11,85.16,30488.0,54.8628,54.9079,54.8628,54.895,30488.0
2015-06-22 13:55:00,85.16,85.17,85.11,85.15,47428.0,54.895,54.9015,54.8628,54.8886,47428.0
2015-06-22 14:00:00,85.16,85.18,85.13,85.17,44807.0,54.895,54.9079,54.8757,54.9015,44807.0
2015-06-22 14:05:00,85.17,85.22,85.15,85.19,62227.0,54.9015,54.9337,54.8886,54.9144,62227.0
2015-06-22 14:10:00,85.19,85.19,85.14,85.14,54612.0,54.9144,54.9144,54.8821,54.8821,54612.0
2015-06-22 14:15:00,85.15,85.18,85.12,85.14,94073.0,54.8886,54.9079,54.8692,54.8821,94073.0
2015-06-22 14:20:00,85.13,85.15,85.1,85.11,36510.0,54.8757,54.8886,54.8564,54.8628,36510.0
2015-06-22 14:25:00,85.1,85.12,85.08,85.09,39178.0,54.8564,54.8692,54.8435,54.8499,39178.0
2015-06-22 14:30:00,85.09,85.13,85.07,85.12,59337.0,54.8499,54.8757,54.837,54.8692,59337.0
2015-06-22 14:35:00,85.12,85.16,85.11,85.15,62249.0,54.8692,54.895,54.8628,54.8886,62249.0
2015-06-22 14:40:00,85.14,85.15,85.09,85.1,38285.0,54.8821,54.8886,54.8499,54.8564,38285.0
2015-06-22 14:45:00,85.1,85.11,85.05,85.07,68920.0,54.8564,54.8628,54.8241,54.837,68920.0
2015-06-22 14:50:00,85.07,85.18,85.06,85.17,103938.0,54.837,54.9079,54.8306,54.9015,103938.0
2015-06-22 14:55:00,85.18,85.2,85.14,85.14,87306.0,54.9079,54.9208,54.8821,54.8821,87306.0
2015-06-22 15:00:00,85.14,85.17,85.09,85.1,70585.0,54.8821,54.9015,54.8499,54.8564,70585.0
2015-06-22 15:05:00,85.1,85.15,85.07,85.15,91189.0,54.8564,54.8886,54.837,54.8886,91189.0
2015-06-22 15:10:00,85.15,85.21,85.14,85.17,69469.0,54.8886,54.9273,54.8821,54.9015,69469.0
2015-06-22 15:15:00,85.17,85.18,85.11,85.14,60097.0,54.9015,54.9079,54.8628,54.8821,60097.0
2015-06-22 15:20:00,85.14,85.2,85.13,85.19,67005.0,54.8821,54.9208,54.8757,54.9144,67005.0
2015-06-22 15:25:00,85.19,85.19,85.14,85.16,60578.0,54.9144,54.9144,54.8821,54.895,60578.0
2015-06-22 15:30:00,85.16,85.17,85.13,85.14,81109.0,54.895,54.9015,54.8757,54.8821,81109.0
2015-06-22 15:35:00,85.14,85.19,85.14,85.16,131748.0,54.8821,54.9144,54.8821,54.895,131748.0
2015-06-22 15:40:00,85.17,85.21,85.15,85.17,124116.0,54.9015,54.9273,54.8886,54.9015,124116.0
2015-06-22 15:45:00,85.17,85.18,85.11,85.13,174884.0,54.9015,54.9079,54.8628,54.8757,174884.0
2015-06-22 15:50:00,85.14,85.17,85.1,85.12,229040.0,54.8821,54.9015,54.8564,54.8692,229040.0
2015-06-22 15:55:00,85.12,85.18,85.09,85.16,369715.0,54.8692,54.9079,54.8499,54.895,369715.0
2015-06-23 09:30:00,85.22,85.26,85.04,85.05,258829.0,54.9337,54.9595,54.8177,54.8241,258829.0
2015-06-23 09:35:00,85.06,85.16,85.0,85.02,98596.0,54.8306,54.895,54.7919,54.8048,98596.0
2015-06-23 09:40:00,85.01,85.05,84.9,84.95,187843.0,54.7983,54.8241,54.7274,54.7597,187843.0
2015-06-23 09:45:00,84.96,85.08,84.95,85.07,74806.0,54.7661,54.8435,54.7597,54.837,74806.0
2015-06-23 09:50:00,85.06,85.15,85.04,85.13,89026.0,54.8306,54.8886,54.8177,54.8757,89026.0
2015-06-23 09:55:00,85.13,85.18,85.12,85.16,66662.0,54.8757,54.9079,54.8692,54.895,66662.0
2015-06-23 10:00:00,85.15,85.26,85.0,85.19,275446.0,54.8886,54.9595,54.7919,54.9144,275446.0
2015-06-23 10:05:00,85.2,85.28,85.15,85.17,218589.0,54.9208,54.9724,54.8886,54.9015,218589.0
2015-06-23 10:10:00,85.17,85.18,85.13,85.14,61212.0,54.9015,54.9079,54.8757,54.8821,61212.0
2015-06-23 10:15:00,85.15,85.15,84.96,84.98,129070.0,54.8886,54.8886,54.7661,54.779,129070.0
2015-06-23 10:20:00,84.99,85.11,84.99,85.05,78195.0,54.7854,54.8628,54.7854,54.8241,78195.0
2015-06-23 10:25:00,85.05,85.09,85.02,85.05,81239.0,54.8241,54.8499,54.8048,54.8241,81239.0
2015-06-23 10:30:00,85.04,85.09,84.99,84.99,111530.0,54.8177,54.8499,54.7854,54.7854,111530.0
2015-06-23 10:35:00,84.99,85.04,84.95,84.95,99302.0,54.7854,54.8177,54.7597,54.7597,99302.0
2015-06-23 10:40:00,84.95,84.96,84.85,84.86,121158.0,54.7597,54.7661,54.6952,54.7016,121158.0
2015-06-23 10:45:00,84.85,84.92,84.85,84.88,61765.0,54.6952,54.7403,54.6952,54.7145,61765.0
2015-06-23 10:50:00,84.87,84.87,84.75,84.81,80348.0,54.7081,54.7081,54.6307,54.6694,80348.0
2015-06-23 10:55:00,84.81,84.85,84.77,84.81,71741.0,54.6694,54.6952,54.6436,54.6694,71741.0
2015-06-23 11:00:00,84.8,84.86,84.76,84.78,77633.0,54.663,54.7016,54.6372,54.6501,77633.0
2015-06-23 11:05:00,84.79,84.85,84.78,84.81,103938.0,54.6565,54.6952,54.6501,54.6694,103938.0
2015-06-23 11:10:00,84.8,84.82,84.75,84.75,68853.0,54.663,54.6759,54.6307,54.6307,68853.0
2015-06-23 11:15:00,84.75,84.8,84.71,84.74,83026.0,54.6307,54.663,54.605,54.6243,83026.0
2015-06-23 11:20:00,84.74,84.76,84.66,84.68,78575.0,54.6243,54.6372,54.5727,54.5856,78575.0
2015-06-23 11:25:00,84.68,84.7,84.61,84.64,78775.0,54.5856,54.5985,54.5405,54.5598,78775.0
2015-06-23 11:30:00,84.64,84.65,84.59,84.64,98140.0,54.5598,54.5663,54.5276,54.5598,98140.0
2015-06-23 11:35:00,84.63,84.74,84.63,84.69,103829.0,54.5534,54.6243,54.5534,54.5921,103829.0
2015-06-23 11:40:00,84.7,84.76,84.67,84.7,42412.0,54.5985,54.6372,54.5792,54.5985,42412.0
2015-06-23 11:45:00,84.71,84.75,84.67,84.7,57971.0,54.605,54.6307,54.5792,54.5985,57971.0
2015-06-23 11:50:00,84.7,84.73,84.68,84.7,44322.0,54.5985,54.6178,54.5856,54.5985,44322.0
2015-06-23 11:55:00,84.7,84.72,84.65,84.67,33701.0,54.5985,54.6114,54.5663,54.5792,33701.0
2015-06-23 12:00:00,84.67,84.68,84.61,84.68,51753.0,54.5792,54.5856,54.5405,54.5856,51753.0
2015-06-23 12:05:00,84.68,84.68,84.61,84.63,42392.0,54.5856,54.5856,54.5405,54.5534,42392.0
2015-06-23 12:10:00,84.63,84.63,84.6,84.63,28481.0,54.5534,54.5534,54.534,54.5534,28481.0
2015-06-23 12:15:00,84.63,84.7,84.62,84.66,54846.0,54.5534,54.5985,54.5469,54.5727,54846.0
2015-06-23 12:20:00,84.66,84.68,84.63,84.67,46067.0,54.5727,54.5856,54.5534,54.5792,46067.0
2015-06-23 12:25:00,84.68,84.78,84.66,84.77,55747.0,54.5856,54.6501,54.5727,54.6436,55747.0
2015-06-23 12:30:00,84.77,84.78,84.73,84.74,45526.0,54.6436,54.6501,54.6178,54.6243,45526.0
2015-06-23 12:35:00,84.74,84.85,84.71,84.83,91453.0,54.6243,54.6952,54.605,54.6823,91453.0
2015-06-23 12:40:00,84.83,84.83,84.77,84.77,64923.0,54.6823,54.6823,54.6436,54.6436,64923.0
2015-06-23 12:45:00,84.77,84.83,84.76,84.81,142689.0,54.6436,54.6823,54.6372,54.6694,142689.0
2015-06-23 12:50:00,84.8,84.82,84.79,84.81,74141.0,54.663,54.6759,54.6565,54.6694,74141.0
2015-06-23 12:55:00,84.8,84.85,84.8,84.83,45709.0,54.663,54.6952,54.663,54.6823,45709.0
2015-06-23 13:00:00,84.83,84.83,84.79,84.82,49370.0,54.6823,54.6823,54.6565,54.6759,49370.0
2015-06-23 13:05:00,84.82,84.86,84.79,84.84,75792.0,54.6759,54.7016,54.6565,54.6888,75792.0
2015-06-23 13:10:00,84.84,84.92,84.83,84.91,68814.0,54.6888,54.7403,54.6823,54.7339,68814.0
2015-06-23 13:15:00,84.9,84.96,84.9,84.95,53379.0,54.7274,54.7661,54.7274,54.7597,53379.0
2015-06-23 13:20:00,84.94,85.01,84.92,84.92,148587.0,54.7532,54.7983,54.7403,54.7403,148587.0
2015-06-23 13:25:00,84.92,84.95,84.89,84.93,43739.0,54.7403,54.7597,54.721,54.7468,43739.0
2015-06-23 13:30:00,84.92,85.02,84.9,85.0,183240.0,54.7403,54.8048,54.7274,54.7919,183240.0
2015-06-23 13:35:00,85.0,85.02,84.97,84.98,49797.0,54.7919,54.8048,54.7726,54.779,49797.0
2015-06-23 13:40:00,84.99,85.05,84.99,85.02,146974.0,54.7854,54.8241,54.7854,54.8048,146974.0
2015-06-23 13:45:00,85.02,85.03,84.97,85.02,87422.0,54.8048,54.8112,54.7726,54.8048,87422.0
2015-06-23 13:50:00,85.02,85.05,85.0,85.03,37900.0,54.8048,54.8241,54.7919,54.8112,37900.0
2015-06-23 13:55:00,85.03,85.09,85.03,85.07,74358.0,54.8112,54.8499,54.8112,54.837,74358.0
2015-06-23 14:00:00,85.07,85.08,85.01,85.01,108930.0,54.837,54.8435,54.7983,54.7983,108930.0
2015-06-23 14:05:00,85.01,85.02,85.0,85.01,47774.0,54.7983,54.8048,54.7919,54.7983,47774.0
2015-06-23 14:10:00,85.01,85.08,85.0,85.06,66918.0,54.7983,54.8435,54.7919,54.8306,66918.0
2015-06-23 14:15:00,85.08,85.12,85.07,85.11,103473.0,54.8435,54.8692,54.837,54.8628,103473.0
2015-06-23 14:20:00,85.12,85.15,85.07,85.08,74295.0,54.8692,54.8886,54.837,54.8435,74295.0
2015-06-23 14:25:00,85.08,85.14,85.07,85.14,79542.0,54.8435,54.8821,54.837,54.8821,79542.0
2015-06-23 14:30:00,85.14,85.15,85.07,85.13,164689.0,54.8821,54.8886,54.837,54.8757,164689.0
2015-06-23 14:35:00,85.13,85.16,85.08,85.13,116768.0,54.8757,54.895,54.8435,54.8757,116768.0
2015-06-23 14:40:00,85.12,85.16,85.1,85.14,41544.0,54.8692,54.895,54.8564,54.8821,41544.0
2015-06-23 14:45:00,85.14,85.15,85.11,85.12,63437.0,54.8821,54.8886,54.8628,54.8692,63437.0
2015-06-23 14:50:00,85.12,85.12,85.1,85.1,42380.0,54.8692,54.8692,54.8564,54.8564,42380.0
2015-06-23 14:55:00,85.1,85.11,85.09,85.11,47604.0,54.8564,54.8628,54.8499,54.8628,47604.0
2015-06-23 15:00:00,85.1,85.14,85.09,85.09,77577.0,54.8564,54.8821,54.8499,54.8499,77577.0
2015-06-23 15:05:00,85.09,85.09,85.03,85.06,98761.0,54.8499,54.8499,54.8112,54.8306,98761.0
2015-06-23 15:10:00,85.06,85.09,85.03,85.07,77390.0,54.8306,54.8499,54.8112,54.837,77390.0
2015-06-23 15:15:00,85.08,85.13,85.06,85.11,80231.0,54.8435,54.8757,54.8306,54.8628,80231.0
2015-06-23 15:20:00,85.1,85.13,85.09,85.11,80423.0,54.8564,54.8757,54.8499,54.8628,80423.0
2015-06-23 15:25:00,85.11,85.14,85.1,85.12,78189.0,54.8628,54.8821,54.8564,54.8692,78189.0
2015-06-23 15:30:00,85.12,85.14,85.11,85.12,70896.0,54.8692,54.8821,54.8628,54.8692,70896.0
2015-06-23 15:35:00,85.12,85.13,85.03,85.05,120204.0,54.8692,54.8757,54.8112,54.8241,120204.0
2015-06-23 15:40:00,85.05,85.07,85.0,85.03,110550.0,54.8241,54.837,54.7919,54.8112,110550.0
2015-06-23 15:45:00,85.03,85.1,85.02,85.09,140907.0,54.8112,54.8564,54.8048,54.8499,140907.0
2015-06-23 15:50:00,85.09,85.11,85.06,85.09,225679.0,54.8499,54.8628,54.8306,54.8499,225679.0
2015-06-23 15:55:00,85.09,85.11,85.04,85.1,386183.0,54.8499,54.8628,54.8177,54.8564,386183.0
2015-06-24 09:30:00,84.89,85.1,84.78,85.1,292370.0,54.721,54.8564,54.6501,54.8564,292370.0
2015-06-24 09:35:00,85.09,85.16,84.96,84.98,134519.0,54.8499,54.895,54.7661,54.779,134519.0
2015-06-24 09:40:00,84.98,85.14,84.97,85.12,115629.0,54.779,54.8821,54.7726,54.8692,115629.0
2015-06-24 09:45:00,85.12,85.2,85.07,85.08,109107.0,54.8692,54.9208,54.837,54.8435,109107.0
2015-06-24 09:50:00,85.09,85.11,84.98,85.1,79693.0,54.8499,54.8628,54.779,54.8564,79693.0
2015-06-24 09:55:00,85.1,85.15,85.08,85.12,89737.0,54.8564,54.8886,54.8435,54.8692,89737.0
2015-06-24 10:00:00,85.12,85.14,85.07,85.1,61742.0,54.8692,54.8821,54.837,54.8564,61742.0
2015-06-24 10:05:00,85.11,85.12,85.02,85.06,113446.0,54.8628,54.8692,54.8048,54.8306,113446.0
2015-06-24 10:10:00,85.07,85.15,85.07,85.13,89186.0,54.837,54.8886,54.837,54.8757,89186.0
2015-06-24 10:15:00,85.13,85.22,85.11,85.19,116796.0,54.8757,54.9337,54.8628,54.9144,116796.0
2015-06-24 10:20:00,85.19,85.26,85.18,85.26,82452.0,54.9144,54.9595,54.9079,54.9595,82452.0
2015-06-24 10:25:00,85.26,85.34,85.2,85.31,87865.0,54.9595,55.0111,54.9208,54.9917,87865.0
2015-06-24 10:30:00,85.31,85.34,85.08,85.12,106819.0,54.9917,55.0111,54.8435,54.8692,106819.0
2015-06-24 10:35:00,85.1,85.29,85.1,85.28,77752.0,54.8564,54.9788,54.8564,54.9724,77752.0
2015-06-24 10:40:00,85.29,85.34,85.26,85.3,77505.0,54.9788,55.0111,54.9595,54.9853,77505.0
2015-06-24 10:45:00,85.3,85.3,85.16,85.21,68983.0,54.9853,54.9853,54.895,54.9273,68983.0
2015-06-24 10:50:00,85.2,85.26,85.19,85.2,66712.0,54.9208,54.9595,54.9144,54.9208,66712.0
2015-06-24 10:55:00,85.19,85.2,85.1,85.19,63502.0,54.9144,54.9208,54.8564,54.9144,63502.0
2015-06-24 11:00:00,85.19,85.23,85.09,85.21,131461.0,54.9144,54.9402,54.8499,54.9273,131461.0
2015-06-24 11:05:00,85.2,85.25,85.2,85.24,78913.0,54.9208,54.953,54.9208,54.9466,78913.0
2015-06-24 11:10:00,85.24,85.24,85.18,85.18,82183.0,54.9466,54.9466,54.9079,54.9079,82183.0
2015-06-24 11:15:00,85.18,85.19,85.11,85.18,71745.0,54.9079,54.9144,54.8628,54.9079,71745.0
2015-06-24 11:20:00,85.17,85.18,85.12,85.13,37460.0,54.9015,54.9079,54.8692,54.8757,37460.0
2015-06-24 11:25:00,85.14,85.2,85.07,85.11,75259.0,54.8821,54.9208,54.837,54.8628,75259.0
2015-06-24 11:30:00,85.11,85.16,85.09,85.12,64487.0,54.8628,54.895,54.8499,54.8692,64487.0
2015-06-24 11:35:00,85.12,85.17,85.08,85.08,57842.0,54.8692,54.9015,54.8435,54.8435,57842.0
2015-06-24 11:40:00,85.07,85.16,85.04,85.13,79486.0,54.837,54.895,54.8177,54.8757,79486.0
2015-06-24 11:45:00,85.12,85.13,85.04,85.07,43451.0,54.8692,54.8757,54.8177,54.837,43451.0
2015-06-24 11:50:00,85.07,85.14,85.05,85.06,43087.0,54.837,54.8821,54.8241,54.8306,43087.0
2015-06-24 11:55:00,85.06,85.13,85.02,85.07,68702.0,54.8306,54.8757,54.8048,54.837,68702.0
2015-06-24 12:00:00,85.06,85.07,85.0,85.02,86479.0,54.8306,54.837,54.7919,54.8048,86479.0
2015-06-24 12:05:00,85.02,85.03,84.94,84.95,55285.0,54.8048,54.8112,54.7532,54.7597,55285.0
2015-06-24 12:10:00,84.94,85.01,84.88,84.98,73339.0,54.7532,54.7983,54.7145,54.779,73339.0
2015-06-24 12:15:00,84.98,85.01,84.96,84.99,52127.0,54.779,54.7983,54.7661,54.7854,52127.0
2015-06-24 12:20:00,84.98,84.99,84.92,84.97,47251.0,54.779,54.7854,54.7403,54.7726,47251.0
2015-06-24 12:25:00,84.96,84.96,84.9,84.91,61096.0,54.7661,54.7661,54.7274,54.7339,61096.0
2015-06-24 12:30:00,84.92,84.94,84.85,84.9,76089.0,54.7403,54.7532,54.6952,54.7274,76089.0
2015-06-24 12:35:00,84.89,84.94,84.87,84.91,32491.0,54.721,54.7532,54.7081,54.7339,32491.0
2015-06-24 12:40:00,84.91,84.91,84.85,84.86,33289.0,54.7339,54.7339,54.6952,54.7016,33289.0
2015-06-24 12:45:00,84.86,84.88,84.82,84.83,92941.0,54.7016,54.7145,54.6759,54.6823,92941.0
2015-06-24 12:50:00,84.84,84.87,84.82,84.85,55478.0,54.6888,54.7081,54.6759,54.6952,55478.0
2015-06-24 12:55:00,84.86,84.89,84.81,84.89,48245.0,54.7016,54.721,54.6694,54.721,48245.0
2015-06-24 13:00:00,84.88,84.9,84.87,84.9,35816.0,54.7145,54.7274,54.7081,54.7274,35816.0
2015-06-24 13:05:00,84.89,84.92,84.88,84.92,86796.0,54.721,54.7403,54.7145,54.7403,86796.0
2015-06-24 13:10:00,84.92,84.93,84.9,84.93,92874.0,54.7403,54.7468,54.7274,54.7468,92874.0
2015-06-24 13:15:00,84.94,84.94,84.91,84.93,58043.0,54.7532,54.7532,54.7339,54.7468,58043.0
2015-06-24 13:20:00,84.93,84.95,84.87,84.87,66167.0,54.7468,54.7597,54.7081,54.7081,66167.0
2015-06-24 13:25:00,84.88,84.89,84.8,84.83,68012.0,54.7145,54.721,54.663,54.6823,68012.0
2015-06-24 13:30:00,84.83,84.84,84.8,84.81,68486.0,54.6823,54.6888,54.663,54.6694,68486.0
2015-06-24 13:35:00,84.81,84.82,84.75,84.76,79387.0,54.6694,54.6759,54.6307,54.6372,79387.0
2015-06-24 13:40:00,84.75,84.77,84.73,84.76,111559.0,54.6307,54.6436,54.6178,54.6372,111559.0
2015-06-24 13:45:00,84.77,84.77,84.74,84.76,78082.0,54.6436,54.6436,54.6243,54.6372,78082.0
2015-06-24 13:50:00,84.76,84.79,84.74,84.76,53174.0,54.6372,54.6565,54.6243,54.6372,53174.0
2015-06-24 13:55:00,84.76,84.76,84.71,84.75,54018.0,54.6372,54.6372,54.605,54.6307,54018.0
2015-06-24 14:00:00,84.76,84.8,84.75,84.78,106533.0,54.6372,54.663,54.6307,54.6501,106533.0
2015-06-24 14:05:00,84.78,84.8,84.74,84.76,82861.0,54.6501,54.663,54.6243,54.6372,82861.0
2015-06-24 14:10:00,84.76,84.77,84.74,84.75,64004.0,54.6372,54.6436,54.6243,54.6307,64004.0
2015-06-24 14:15:00,84.76,84.76,84.69,84.7,60477.0,54.6372,54.6372,54.5921,54.5985,60477.0
2015-06-24 14:20:00,84.7,84.73,84.68,84.73,78958.0,54.5985,54.6178,54.5856,54.6178,78958.0
2015-06-24 14:25:00,84.73,84.8,84.7,84.79,45209.0,54.6178,54.663,54.5985,54.6565,45209.0
2015-06-24 14:30:00,84.78,84.79,84.74,84.76,46605.0,54.6501,54.6565,54.6243,54.6372,46605.0
2015-06-24 14:35:00,84.75,84.79,84.72,84.77,47107.0,54.6307,54.6565,54.6114,54.6436,47107.0
2015-06-24 14:40:00,84.76,84.79,84.72,84.73,53747.0,54.6372,54.6565,54.6114,54.6178,53747.0
2015-06-24 14:45:00,84.73,84.75,84.72,84.74,65494.0,54.6178,54.6307,54.6114,54.6243,65494.0
2015-06-24 14:50:00,84.75,84.83,84.74,84.78,62332.0,54.6307,54.6823,54.6243,54.6501,62332.0
2015-06-24 14:55:00,84.78,84.83,84.77,84.81,45642.0,54.6501,54.6823,54.6436,54.6694,45642.0
2015-06-24 15:00:00,84.81,84.83,84.78,84.8,64644.0,54.6694,54.6823,54.6501,54.663,64644.0
2015-06-24 15:05:00,84.8,84.82,84.75,84.76,81195.0,54.663,54.6759,54.6307,54.6372,81195.0
2015-06-24 15:10:00,84.77,84.79,84.72,84.75,71514.0,54.6436,54.6565,54.6114,54.6307,71514.0
2015-06-24 15:15:00,84.75,84.8,84.74,84.77,87118.0,54.6307,54.663,54.6243,54.6436,87118.0
2015-06-24 15:20:00,84.77,84.8,84.75,84.79,96394.0,54.6436,54.663,54.6307,54.6565,96394.0
2015-06-24 15:25:00,84.79,84.84,84.79,84.81,89781.0,54.6565,54.6888,54.6565,54.6694,89781.0
2015-06-24 15:30:00,84.81,84.82,84.74,84.74,82855.0,54.6694,54.6759,54.6243,54.6243,82855.0
2015-06-24 15:35:00,84.74,84.77,84.66,84.66,141420.0,54.6243,54.6436,54.5727,54.5727,141420.0
2015-06-24 15:40:00,84.67,84.71,84.66,84.7,117514.0,54.5792,54.605,54.5727,54.5985,117514.0
2015-06-24 15:45:00,84.7,84.76,84.69,84.73,189385.0,54.5985,54.6372,54.5921,54.6178,189385.0
2015-06-24 15:50:00,84.73,84.8,84.71,84.78,207812.0,54.6178,54.663,54.605,54.6501,207812.0
2015-06-24 15:55:00,84.78,84.83,84.68,84.68,543896.0,54.6501,54.6823,54.5856,54.5856,543896.0
2015-06-25 09:30:00,84.85,84.85,84.66,84.78,271845.0,54.6952,54.6952,54.5727,54.6501,271845.0
2015-06-25 09:35:00,84.78,84.84,84.57,84.73,269209.0,54.6501,54.6888,54.5147,54.6178,269209.0
2015-06-25 09:40:00,84.73,84.75,84.6,84.72,193636.0,54.6178,54.6307,54.534,54.6114,193636.0
2015-06-25 09:45:00,84.7,84.8,84.67,84.76,106273.0,54.5985,54.663,54.5792,54.6372,106273.0
2015-06-25 09:50:00,84.76,84.83,84.74,84.78,107488.0,54.6372,54.6823,54.6243,54.6501,107488.0
2015-06-25 09:55:00,84.79,84.8,84.69,84.72,108814.0,54.6565,54.663,54.5921,54.6114,108814.0
2015-06-25 10:00:00,84.72,84.74,84.62,84.62,103979.0,54.6114,54.6243,54.5469,54.5469,103979.0
2015-06-25 10:05:00,84.62,84.65,84.6,84.61,53600.0,54.5469,54.5663,54.534,54.5405,53600.0
2015-06-25 10:10:00,84.61,84.63,84.59,84.62,112435.0,54.5405,54.5534,54.5276,54.5469,112435.0
2015-06-25 10:15:00,84.62,84.65,84.56,84.64,95801.0,54.5469,54.5663,54.5083,54.5598,95801.0
2015-06-25 10:20:00,84.65,84.68,84.59,84.6,105782.0,54.5663,54.5856,54.5276,54.534,105782.0
2015-06-25 10:25:00,84.6,84.71,84.59,84.67,63882.0,54.534,54.605,54.5276,54.5792,63882.0
2015-06-25 10:30:00,84.67,84.67,84.58,84.58,101145.0,54.5792,54.5792,54.5212,54.5212,101145.0
2015-06-25 10:35:00,84.59,84.59,84.54,84.55,75965.0,54.5276,54.5276,54.4954,54.5018,75965.0
2015-06-25 10:40:00,84.55,84.55,84.46,84.55,121078.0,54.5018,54.5018,54.4438,54.5018,121078.0
2015-06-25 10:45:00,84.54,84.58,84.53,84.54,42007.0,54.4954,54.5212,54.4889,54.4954,42007.0
2015-06-25 10:50:00,84.54,84.58,84.52,84.53,65796.0,54.4954,54.5212,54.4825,54.4889,65796.0
2015-06-25 10:55:00,84.53,84.54,84.49,84.53,73320.0,54.4889,54.4954,54.4631,54.4889,73320.0
2015-06-25 11:00:00,84.53,84.67,84.53,84.66,73884.0,54.4889,54.5792,54.4889,54.5727,73884.0
2015-06-25 11:05:00,84.66,84.7,84.63,84.65,77943.0,54.5727,54.5985,54.5534,54.5663,77943.0
2015-06-25 11:10:00,84.66,84.69,84.62,84.69,149212.0,54.5727,54.5921,54.5469,54.5921,149212.0
2015-06-25 11:15:00,84.69,84.71,84.64,84.7,152797.0,54.5921,54.605,54.5598,54.5985,152797.0
2015-06-25 11:20:00,84.7,84.73,84.68,84.73,96364.0,54.5985,54.6178,54.5856,54.6178,96364.0
2015-06-25 11:25:00,84.73,84.85,84.72,84.8,196765.0,54.6178,54.6952,54.6114,54.663,196765.0
2015-06-25 11:30:00,84.81,84.81,84.73,84.79,75632.0,54.6694,54.6694,54.6178,54.6565,75632.0
2015-06-25 11:35:00,84.78,84.79,84.71,84.73,87717.0,54.6501,54.6565,54.605,54.6178,87717.0
2015-06-25 11:40:00,84.74,84.77,84.71,84.75,132480.0,54.6243,54.6436,54.605,54.6307,132480.0
2015-06-25 11:45:00,84.75,84.75,84.65,84.65,51304.0,54.6307,54.6307,54.5663,54.5663,51304.0
2015-06-25 11:50:00,84.65,84.71,84.65,84.67,74008.0,54.5663,54.605,54.5663,54.5792,74008.0
2015-06-25 11:55:00,84.67,84.71,84.66,84.67,51523.0,54.5792,54.605,54.5727,54.5792,51523.0
2015-06-25 12:00:00,84.68,84.69,84.66,84.68,30619.0,54.5856,54.5921,54.5727,54.5856,30619.0
2015-06-25 12:05:00,84.67,84.69,84.64,84.66,31676.0,54.5792,54.5921,54.5598,54.5727,31676.0
2015-06-25 12:10:00,84.67,84.67,84.57,84.58,69402.0,54.5792,54.5792,54.5147,54.5212,69402.0
2015-06-25 12:15:00,84.59,84.71,84.57,84.65,106082.0,54.5276,54.605,54.5147,54.5663,106082.0
2015-06-25 12:20:00,84.64,84.72,84.6,84.66,75098.0,54.5598,54.6114,54.534,54.5727,75098.0
2015-06-25 12:25:00,84.66,84.67,84.59,84.59,35186.0,54.5727,54.5792,54.5276,54.5276,35186.0
2015-06-25 12:30:00,84.59,84.68,84.57,84.66,45374.0,54.5276,54.5856,54.5147,54.5727,45374.0
2015-06-25 12:35:00,84.67,84.69,84.59,84.6,73548.0,54.5792,54.5921,54.5276,54.534,73548.0
2015-06-25 12:40:00,84.6,84.6,84.54,84.58,75860.0,54.534,54.534,54.4954,54.5212,75860.0
2015-06-25 12:45:00,84.57,84.6,84.54,84.59,41438.0,54.5147,54.534,54.4954,54.5276,41438.0
2015-06-25 12:50:00,84.59,84.6,84.56,84.56,44109.0,54.5276,54.534,54.5083,54.5083,44109.0
2015-06-25 12:55:00,84.56,84.58,84.52,84.54,24803.0,54.5083,54.5212,54.4825,54.4954,24803.0
2015-06-25 13:00:00,84.54,84.55,84.52,84.53,33019.0,54.4954,54.5018,54.4825,54.4889,33019.0
2015-06-25 13:05:00,84.53,84.56,84.51,84.55,45363.0,54.4889,54.5083,54.476,54.5018,45363.0
2015-06-25 13:10:00,84.55,84.56,84.53,84.54,55083.0,54.5018,54.5083,54.4889,54.4954,55083.0
2015-06-25 13:15:00,84.54,84.56,84.52,84.54,63263.0,54.4954,54.5083,54.4825,54.4954,63263.0
2015-06-25 13:20:00,84.54,84.56,84.53,84.54,65117.0,54.4954,54.5083,54.4889,54.4954,65117.0
2015-06-25 13:25:00,84.55,84.56,84.53,84.53,51513.0,54.5018,54.5083,54.4889,54.4889,51513.0
2015-06-25 13:30:00,84.54,84.55,84.52,84.52,58804.0,54.4954,54.5018,54.4825,54.4825,58804.0
2015-06-25 13:35:00,84.53,84.55,84.51,84.52,53902.0,54.4889,54.5018,54.476,54.4825,53902.0
2015-06-25 13:40:00,84.52,84.52,84.41,84.43,78645.0,54.4825,54.4825,54.4116,54.4245,78645.0
2015-06-25 13:45:00,84.43,84.51,84.43,84.5,41879.0,54.4245,54.476,54.4245,54.4696,41879.0
2015-06-25 13:50:00,84.51,84.52,84.49,84.5,37709.0,54.476,54.4825,54.4631,54.4696,37709.0
2015-06-25 13:55:00,84.49,84.51,84.47,84.49,41355.0,54.4631,54.476,54.4502,54.4631,41355.0
2015-06-25 14:00:00,84.49,84.5,84.4,84.4,73894.0,54.4631,54.4696,54.4051,54.4051,73894.0
2015-06-25 14:05:00,84.4,84.41,84.35,84.37,51655.0,54.4051,54.4116,54.3729,54.3858,51655.0
2015-06-25 14:10:00,84.36,84.37,84.26,84.28,178913.0,54.3793,54.3858,54.3149,54.3278,178913.0
2015-06-25 14:15:00,84.28,84.31,84.23,84.3,137517.0,54.3278,54.3471,54.2955,54.3407,137517.0
2015-06-25 14:20:00,84.29,84.3,84.21,84.27,113104.0,54.3342,54.3407,54.2826,54.3213,113104.0
2015-06-25 14:25:00,84.28,84.28,84.16,84.23,125775.0,54.3278,54.3278,54.2504,54.2955,125775.0
2015-06-25 14:30:00,84.22,84.28,84.21,84.27,81772.0,54.2891,54.3278,54.2826,54.3213,81772.0
2015-06-25 14:35:00,84.26,84.31,84.23,84.3,74783.0,54.3149,54.3471,54.2955,54.3407,74783.0
2015-06-25 14:40:00,84.29,84.3,84.23,84.26,104537.0,54.3342,54.3407,54.2955,54.3149,104537.0
2015-06-25 14:45:00,84.26,84.29,84.24,84.25,78537.0,54.3149,54.3342,54.302,54.3084,78537.0
2015-06-25 14:50:00,84.24,84.25,84.2,84.2,89327.0,54.302,54.3084,54.2762,54.2762,89327.0
2015-06-25 14:55:00,84.2,84.23,84.18,84.18,87620.0,54.2762,54.2955,54.2633,54.2633,87620.0
2015-06-25 15:00:00,84.17,84.21,84.12,84.2,126026.0,54.2569,54.2826,54.2246,54.2762,126026.0
2015-06-25 15:05:00,84.2,84.21,84.14,84.17,112387.0,54.2762,54.2826,54.2375,54.2569,112387.0
2015-06-25 15:10:00,84.17,84.18,84.12,84.13,92672.0,54.2569,54.2633,54.2246,54.2311,92672.0
2015-06-25 15:15:00,84.14,84.14,84.05,84.07,137839.0,54.2375,54.2375,54.1795,54.1924,137839.0
2015-06-25 15:20:00,84.08,84.1,84.06,84.08,117963.0,54.1988,54.2117,54.186,54.1988,117963.0
2015-06-25 15:25:00,84.08,84.09,84.01,84.02,118253.0,54.1988,54.2053,54.1537,54.1602,118253.0
2015-06-25 15:30:00,84.02,84.04,84.01,84.02,154833.0,54.1602,54.1731,54.1537,54.1602,154833.0
2015-06-25 15:35:00,84.02,84.05,84.01,84.04,159794.0,54.1602,54.1795,54.1537,54.1731,159794.0
2015-06-25 15:40:00,84.04,84.04,84.0,84.02,266073.0,54.1731,54.1731,54.1473,54.1602,266073.0
2015-06-25 15:45:00,84.03,84.04,83.98,83.98,211460.0,54.1666,54.1731,54.1344,54.1344,211460.0
2015-06-25 15:50:00,83.98,84.03,83.96,84.03,326842.0,54.1344,54.1666,54.1215,54.1666,326842.0
2015-06-25 15:55:00,84.02,84.03,83.94,83.94,582168.0,54.1602,54.1666,54.1086,54.1086,582168.0
2015-06-26 09:30:00,83.83,83.84,83.52,83.68,259615.0,54.0377,54.0441,53.8379,53.941,259615.0
2015-06-26 09:35:00,83.67,83.7,83.56,83.56,263562.0,53.9346,53.9539,53.8637,53.8637,263562.0
2015-06-26 09:40:00,83.56,83.6,83.49,83.55,559542.0,53.8637,53.8894,53.8185,53.8572,559542.0
2015-06-26 09:45:00,83.56,83.67,83.55,83.6,199461.0,53.8637,53.9346,53.8572,53.8894,199461.0
2015-06-26 09:50:00,83.59,83.79,83.59,83.78,119262.0,53.883,54.0119,53.883,54.0055,119262.0
2015-06-26 09:55:00,83.78,83.86,83.7,83.71,159178.0,54.0055,54.057,53.9539,53.9603,159178.0
2015-06-26 10:00:00,83.72,83.78,83.66,83.68,177989.0,53.9668,54.0055,53.9281,53.941,177989.0
2015-06-26 10:05:00,83.69,83.81,83.69,83.73,129593.0,53.9475,54.0248,53.9475,53.9732,129593.0
2015-06-26 10:10:00,83.74,83.76,83.67,83.74,91190.0,53.9797,53.9926,53.9346,53.9797,91190.0
2015-06-26 10:15:00,83.75,83.75,83.67,83.69,183085.0,53.9861,53.9861,53.9346,53.9475,183085.0
2015-06-26 10:20:00,83.7,83.71,83.6,83.6,102439.0,53.9539,53.9603,53.8894,53.8894,102439.0
2015-06-26 10:25:00,83.6,83.78,83.6,83.78,88091.0,53.8894,54.0055,53.8894,54.0055,88091.0
2015-06-26 10:30:00,83.79,83.8,83.7,83.74,104779.0,54.0119,54.0184,53.9539,53.9797,104779.0
2015-06-26 10:35:00,83.73,83.84,83.73,83.83,81464.0,53.9732,54.0441,53.9732,54.0377,81464.0
2015-06-26 10:40:00,83.82,83.84,83.76,83.79,102933.0,54.0313,54.0441,53.9926,54.0119,102933.0
2015-06-26 10:45:00,83.8,83.81,83.77,83.8,136940.0,54.0184,54.0248,53.999,54.0184,136940.0
2015-06-26 10:50:00,83.8,83.81,83.76,83.78,163378.0,54.0184,54.0248,53.9926,54.0055,163378.0
2015-06-26 10:55:00,83.78,83.8,83.74,83.78,145783.0,54.0055,54.0184,53.9797,54.0055,145783.0
2015-06-26 11:00:00,83.78,83.93,83.77,83.9,95491.0,54.0055,54.1022,53.999,54.0828,95491.0
2015-06-26 11:05:00,83.91,84.01,83.91,84.01,82754.0,54.0893,54.1537,54.0893,54.1537,82754.0
2015-06-26 11:10:00,84.01,84.1,84.0,84.1,86772.0,54.1537,54.2117,54.1473,54.2117,86772.0
2015-06-26 11:15:00,84.09,84.09,84.0,84.07,70492.0,54.2053,54.2053,54.1473,54.1924,70492.0
2015-06-26 11:20:00,84.06,84.09,83.98,84.0,173480.0,54.186,54.2053,54.1344,54.1473,173480.0
2015-06-26 11:25:00,84.0,84.08,84.0,84.03,176978.0,54.1473,54.1988,54.1473,54.1666,176978.0
2015-06-26 11:30:00,84.03,84.05,83.99,83.99,140712.0,54.1666,54.1795,54.1408,54.1408,140712.0
2015-06-26 11:35:00,84.0,84.01,83.98,84.0,104684.0,54.1473,54.1537,54.1344,54.1473,104684.0
2015-06-26 11:40:00,84.0,84.04,83.98,84.03,78175.0,54.1473,54.1731,54.1344,54.1666,78175.0
2015-06-26 11:45:00,84.03,84.06,84.01,84.04,95597.0,54.1666,54.186,54.1537,54.1731,95597.0
2015-06-26 11:50:00,84.04,84.05,83.96,84.02,116652.0,54.1731,54.1795,54.1215,54.1602,116652.0
2015-06-26 11:55:00,84.02,84.03,83.89,83.9,76540.0,54.1602,54.1666,54.0764,54.0828,76540.0
2015-06-26 12:00:00,83.9,84.0,83.89,83.95,66742.0,54.0828,54.1473,54.0764,54.1151,66742.0
2015-06-26 12:05:00,83.94,84.04,83.94,84.01,43743.0,54.1086,54.1731,54.1086,54.1537,43743.0
2015-06-26 12:10:00,84.01,84.03,83.97,84.02,42983.0,54.1537,54.1666,54.1279,54.1602,42983.0
2015-06-26 12:15:00,84.02,84.03,83.96,83.99,68018.0,54.1602,54.1666,54.1215,54.1408,68018.0
2015-06-26 12:20:00,83.99,83.99,83.92,83.92,40559.0,54.1408,54.1408,54.0957,54.0957,40559.0
2015-06-26 12:25:00,83.92,83.96,83.92,83.93,42039.0,54.0957,54.1215,54.0957,54.1022,42039.0
2015-06-26 12:30:00,83.92,83.96,83.87,83.9,64482.0,54.0957,54.1215,54.0635,54.0828,64482.0
2015-06-26 12:35:00,83.89,83.92,83.86,83.88,50035.0,54.0764,54.0957,54.057,54.0699,50035.0
2015-06-26 12:40:00,83.87,83.9,83.82,83.84,74036.0,54.0635,54.0828,54.0313,54.0441,74036.0
2015-06-26 12:45:00,83.83,83.87,83.81,83.84,55306.0,54.0377,54.0635,54.0248,54.0441,55306.0
2015-06-26 12:50:00,83.84,83.87,83.76,83.77,77050.0,54.0441,54.0635,53.9926,53.999,77050.0
2015-06-26 12:55:00,83.77,83.78,83.71,83.72,71946.0,53.999,54.0055,53.9603,53.9668,71946.0
2015-06-26 13:00:00,83.72,83.82,83.68,83.8,139402.0,53.9668,54.0313,53.941,54.0184,139402.0
2015-06-26 13:05:00,83.8,83.81,83.77,83.78,58298.0,54.0184,54.0248,53.999,54.0055,58298.0
2015-06-26 13:10:00,83.78,83.79,83.69,83.7,131830.0,54.0055,54.0119,53.9475,53.9539,131830.0
2015-06-26 13:15:00,83.71,83.79,83.7,83.75,88717.0,53.9603,54.0119,53.9539,53.9861,88717.0
2015-06-26 13:20:00,83.74,83.77,83.69,83.71,63247.0,53.9797,53.999,53.9475,53.9603,63247.0
2015-06-26 13:25:00,83.72,83.77,83.71,83.73,57559.0,53.9668,53.999,53.9603,53.9732,57559.0
2015-06-26 13:30:00,83.73,83.75,83.72,83.75,43343.0,53.9732,53.9861,53.9668,53.9861,43343.0
2015-06-26 13:35:00,83.75,83.78,83.74,83.76,59638.0,53.9861,54.0055,53.9797,53.9926,59638.0
2015-06-26 13:40:00,83.76,83.87,83.75,83.83,82756.0,53.9926,54.0635,53.9861,54.0377,82756.0
2015-06-26 13:45:00,83.82,83.85,83.8,83.81,42978.0,54.0313,54.0506,54.0184,54.0248,42978.0
2015-06-26 13:50:00,83.82,83.83,83.76,83.78,50709.0,54.0313,54.0377,53.9926,54.0055,50709.0
2015-06-26 13:55:00,83.77,83.78,83.74,83.75,44615.0,53.999,54.0055,53.9797,53.9861,44615.0
2015-06-26 14:00:00,83.75,83.79,83.74,83.78,106358.0,53.9861,54.0119,53.9797,54.0055,106358.0
2015-06-26 14:05:00,83.78,83.86,83.76,83.81,123943.0,54.0055,54.057,53.9926,54.0248,123943.0
2015-06-26 14:10:00,83.82,83.82,83.74,83.8,69196.0,54.0313,54.0313,53.9797,54.0184,69196.0
2015-06-26 14:15:00,83.8,83.81,83.68,83.7,127403.0,54.0184,54.0248,53.941,53.9539,127403.0
2015-06-26 14:20:00,83.7,83.74,83.69,83.69,89815.0,53.9539,53.9797,53.9475,53.9475,89815.0
2015-06-26 14:25:00,83.69,83.71,83.68,83.7,65986.0,53.9475,53.9603,53.941,53.9539,65986.0
2015-06-26 14:30:00,83.69,83.73,83.69,83.69,132401.0,53.9475,53.9732,53.9475,53.9475,132401.0
2015-06-26 14:35:00,83.7,83.71,83.68,83.71,179798.0,53.9539,53.9603,53.941,53.9603,179798.0
2015-06-26 14:40:00,83.72,83.73,83.63,83.66,104077.0,53.9668,53.9732,53.9088,53.9281,104077.0
2015-06-26 14:45:00,83.65,83.66,83.62,83.64,89488.0,53.9217,53.9281,53.9023,53.9152,89488.0
2015-06-26 14:50:00,83.64,83.66,83.58,83.59,111467.0,53.9152,53.9281,53.8765,53.883,111467.0
2015-06-26 14:55:00,83.58,83.62,83.58,83.6,87546.0,53.8765,53.9023,53.8765,53.8894,87546.0
2015-06-26 15:00:00,83.6,83.66,83.59,83.64,135078.0,53.8894,53.9281,53.883,53.9152,135078.0
2015-06-26 15:05:00,83.65,83.72,83.64,83.68,193225.0,53.9217,53.9668,53.9152,53.941,193225.0
2015-06-26 15:10:00,83.69,83.7,83.64,83.66,137702.0,53.9475,53.9539,53.9152,53.9281,137702.0
2015-06-26 15:15:00,83.66,83.7,83.65,83.68,178252.0,53.9281,53.9539,53.9217,53.941,178252.0
2015-06-26 15:20:00,83.69,83.7,83.65,83.66,170041.0,53.9475,53.9539,53.9217,53.9281,170041.0
2015-06-26 15:25:00,83.66,83.69,83.63,83.67,173234.0,53.9281,53.9475,53.9088,53.9346,173234.0
2015-06-26 15:30:00,83.67,83.73,83.64,83.71,272200.0,53.9346,53.9732,53.9152,53.9603,272200.0
2015-06-26 15:35:00,83.72,83.73,83.67,83.69,212350.0,53.9668,53.9732,53.9346,53.9475,212350.0
2015-06-26 15:40:00,83.69,83.74,83.68,83.74,192061.0,53.9475,53.9797,53.941,53.9797,192061.0
2015-06-26 15:45:00,83.74,83.84,83.73,83.81,375431.0,53.9797,54.0441,53.9732,54.0248,375431.0
2015-06-26 15:50:00,83.8,83.92,83.8,83.92,421644.0,54.0184,54.0957,54.0184,54.0957,421644.0
2015-06-26 15:55:00,83.92,83.95,83.87,83.9,973491.0,54.0957,54.1151,54.0635,54.0828,973491.0
2015-06-29 09:30:00,83.05,83.45,82.99,83.33,406969.0,53.5349,53.7927,53.4962,53.7154,406969.0
2015-06-29 09:35:00,83.37,83.38,83.18,83.28,117624.0,53.7412,53.7476,53.6187,53.6832,117624.0
2015-06-29 09:40:00,83.3,83.38,83.2,83.25,123401.0,53.6961,53.7476,53.6316,53.6638,123401.0
2015-06-29 09:45:00,83.24,83.31,83.22,83.29,166637.0,53.6574,53.7025,53.6445,53.6896,166637.0
2015-06-29 09:50:00,83.29,83.41,83.28,83.36,77431.0,53.6896,53.767,53.6832,53.7347,77431.0
2015-06-29 09:55:00,83.35,83.35,83.24,83.31,92630.0,53.7283,53.7283,53.6574,53.7025,92630.0
2015-06-29 10:00:00,83.31,83.39,83.27,83.27,81023.0,53.7025,53.7541,53.6767,53.6767,81023.0
2015-06-29 10:05:00,83.28,83.37,83.23,83.25,185077.0,53.6832,53.7412,53.6509,53.6638,185077.0
2015-06-29 10:10:00,83.26,83.27,83.2,83.21,94953.0,53.6703,53.6767,53.6316,53.638,94953.0
2015-06-29 10:15:00,83.2,83.28,83.17,83.19,121916.0,53.6316,53.6832,53.6123,53.6251,121916.0
2015-06-29 10:20:00,83.18,83.21,83.14,83.21,105004.0,53.6187,53.638,53.5929,53.638,105004.0
2015-06-29 10:25:00,83.21,83.21,83.14,83.17,75710.0,53.638,53.638,53.5929,53.6123,75710.0
2015-06-29 10:30:00,83.16,83.21,83.13,83.19,157345.0,53.6058,53.638,53.5865,53.6251,157345.0
2015-06-29 10:35:00,83.18,83.24,83.16,83.19,64874.0,53.6187,53.6574,53.6058,53.6251,64874.0
2015-06-29 10:40:00,83.19,83.23,83.16,83.18,61659.0,53.6251,53.6509,53.6058,53.6187,61659.0
2015-06-29 10:45:00,83.17,83.31,83.17,83.26,63374.0,53.6123,53.7025,53.6123,53.6703,63374.0
2015-06-29 10:50:00,83.26,83.28,83.2,83.28,70857.0,53.6703,53.6832,53.6316,53.6832,70857.0
2015-06-29 10:55:00,83.27,83.3,83.16,83.18,108858.0,53.6767,53.6961,53.6058,53.6187,108858.0
2015-06-29 11:00:00,83.18,83.19,83.11,83.12,79685.0,53.6187,53.6251,53.5736,53.58,79685.0
2015-06-29 11:05:00,83.12,83.12,83.04,83.1,171618.0,53.58,53.58,53.5285,53.5671,171618.0
2015-06-29 11:10:00,83.09,83.13,83.04,83.06,97768.0,53.5607,53.5865,53.5285,53.5413,97768.0
2015-06-29 11:15:00,83.06,83.11,83.03,83.04,110964.0,53.5413,53.5736,53.522,53.5285,110964.0
2015-06-29 11:20:00,83.04,83.14,83.03,83.08,63093.0,53.5285,53.5929,53.522,53.5542,63093.0
2015-06-29 11:25:00,83.08,83.1,83.04,83.07,127209.0,53.5542,53.5671,53.5285,53.5478,127209.0
2015-06-29 11:30:00,83.08,83.1,83.04,83.06,109228.0,53.5542,53.5671,53.5285,53.5413,109228.0
2015-06-29 11:35:00,83.06,83.09,83.02,83.03,121233.0,53.5413,53.5607,53.5156,53.522,121233.0
2015-06-29 11:40:00,83.02,83.04,82.98,83.0,234043.0,53.5156,53.5285,53.4898,53.5027,234043.0
2015-06-29 11:45:00,83.0,83.05,83.0,83.05,129375.0,53.5027,53.5349,53.5027,53.5349,129375.0
2015-06-29 11:50:00,83.06,83.08,83.02,83.02,68615.0,53.5413,53.5542,53.5156,53.5156,68615.0
2015-06-29 11:55:00,83.02,83.09,83.02,83.09,55823.0,53.5156,53.5607,53.5156,53.5607,55823.0
2015-06-29 12:00:00,83.09,83.09,83.02,83.06,47177.0,53.5607,53.5607,53.5156,53.5413,47177.0
2015-06-29 12:05:00,83.07,83.1,83.05,83.09,39114.0,53.5478,53.5671,53.5349,53.5607,39114.0
2015-06-29 12:10:00,83.1,83.13,83.08,83.09,47770.0,53.5671,53.5865,53.5542,53.5607,47770.0
2015-06-29 12:15:00,83.09,83.1,83.04,83.05,62623.0,53.5607,53.5671,53.5285,53.5349,62623.0
2015-06-29 12:20:00,83.05,83.07,83.04,83.05,94809.0,53.5349,53.5478,53.5285,53.5349,94809.0
2015-06-29 12:25:00,83.05,83.08,83.04,83.05,83580.0,53.5349,53.5542,53.5285,53.5349,83580.0
2015-06-29 12:30:00,83.05,83.11,83.04,83.09,61854.0,53.5349,53.5736,53.5285,53.5607,61854.0
2015-06-29 12:35:00,83.1,83.15,83.1,83.12,79169.0,53.5671,53.5994,53.5671,53.58,79169.0
2015-06-29 12:40:00,83.11,83.18,83.1,83.17,90212.0,53.5736,53.6187,53.5671,53.6123,90212.0
2015-06-29 12:45:00,83.18,83.18,83.13,83.16,63154.0,53.6187,53.6187,53.5865,53.6058,63154.0
2015-06-29 12:50:00,83.16,83.19,83.13,83.15,87571.0,53.6058,53.6251,53.5865,53.5994,87571.0
2015-06-29 12:55:00,83.15,83.17,83.12,83.16,48660.0,53.5994,53.6123,53.58,53.6058,48660.0
2015-06-29 13:00:00,83.16,83.2,83.11,83.11,108100.0,53.6058,53.6316,53.5736,53.5736,108100.0
2015-06-29 13:05:00,83.11,83.15,83.08,83.11,59317.0,53.5736,53.5994,53.5542,53.5736,59317.0
2015-06-29 13:10:00,83.12,83.14,83.1,83.11,163067.0,53.58,53.5929,53.5671,53.5736,163067.0
2015-06-29 13:15:00,83.1,83.19,83.1,83.17,53052.0,53.5671,53.6251,53.5671,53.6123,53052.0
2015-06-29 13:20:00,83.17,83.25,83.17,83.2,92780.0,53.6123,53.6638,53.6123,53.6316,92780.0
2015-06-29 13:25:00,83.19,83.26,83.18,83.24,88632.0,53.6251,53.6703,53.6187,53.6574,88632.0
2015-06-29 13:30:00,83.24,83.33,83.23,83.33,70828.0,53.6574,53.7154,53.6509,53.7154,70828.0
2015-06-29 13:35:00,83.33,83.38,83.25,83.36,112342.0,53.7154,53.7476,53.6638,53.7347,112342.0
2015-06-29 13:40:00,83.35,83.36,83.29,83.34,98479.0,53.7283,53.7347,53.6896,53.7218,98479.0
2015-06-29 13:45:00,83.35,83.42,83.34,83.41,66958.0,53.7283,53.7734,53.7218,53.767,66958.0
2015-06-29 13:50:00,83.41,83.44,83.39,83.4,77668.0,53.767,53.7863,53.7541,53.7605,77668.0
2015-06-29 13:55:00,83.39,83.4,83.32,83.38,81024.0,53.7541,53.7605,53.7089,53.7476,81024.0
2015-06-29 14:00:00,83.38,83.4,83.34,83.34,63818.0,53.7476,53.7605,53.7218,53.7218,63818.0
2015-06-29 14:05:00,83.34,83.36,83.3,83.32,82500.0,53.7218,53.7347,53.6961,53.7089,82500.0
2015-06-29 14:10:00,83.33,83.33,83.19,83.22,135543.0,53.7154,53.7154,53.6251,53.6445,135543.0
2015-06-29 14:15:00,83.21,83.27,83.19,83.24,75857.0,53.638,53.6767,53.6251,53.6574,75857.0
2015-06-29 14:20:00,83.23,83.27,83.16,83.24,118231.0,53.6509,53.6767,53.6058,53.6574,118231.0
2015-06-29 14:25:00,83.23,83.27,83.2,83.24,65564.0,53.6509,53.6767,53.6316,53.6574,65564.0
2015-06-29 14:30:00,83.24,83.28,83.22,83.22,93746.0,53.6574,53.6832,53.6445,53.6445,93746.0
2015-06-29 14:35:00,83.21,83.3,83.18,83.26,96038.0,53.638,53.6961,53.6187,53.6703,96038.0
2015-06-29 14:40:00,83.25,83.29,83.22,83.27,63664.0,53.6638,53.6896,53.6445,53.6767,63664.0
2015-06-29 14:45:00,83.27,83.36,83.26,83.32,76887.0,53.6767,53.7347,53.6703,53.7089,76887.0
2015-06-29 14:50:00,83.31,83.31,83.22,83.28,73489.0,53.7025,53.7025,53.6445,53.6832,73489.0
2015-06-29 14:55:00,83.28,83.28,83.22,83.22,118220.0,53.6832,53.6832,53.6445,53.6445,118220.0
2015-06-29 15:00:00,83.22,83.29,83.17,83.19,111712.0,53.6445,53.6896,53.6123,53.6251,111712.0
2015-06-29 15:05:00,83.19,83.27,83.17,83.21,103791.0,53.6251,53.6767,53.6123,53.638,103791.0
2015-06-29 15:10:00,83.21,83.27,83.18,83.18,134866.0,53.638,53.6767,53.6187,53.6187,134866.0
2015-06-29 15:15:00,83.19,83.24,83.15,83.23,118802.0,53.6251,53.6574,53.5994,53.6509,118802.0
2015-06-29 15:20:00,83.23,83.24,83.2,83.21,254720.0,53.6509,53.6574,53.6316,53.638,254720.0
2015-06-29 15:25:00,83.2,83.21,83.1,83.1,191392.0,53.6316,53.638,53.5671,53.5671,191392.0
2015-06-29 15:30:00,83.1,83.1,83.01,83.04,324963.0,53.5671,53.5671,53.5091,53.5285,324963.0
2015-06-29 15:35:00,83.03,83.06,83.0,83.03,288786.0,53.522,53.5413,53.5027,53.522,288786.0
2015-06-29 15:40:00,83.03,83.06,83.01,83.03,229211.0,53.522,53.5413,53.5091,53.522,229211.0
2015-06-29 15:45:00,83.03,83.04,82.9,83.02,405564.0,53.522,53.5285,53.4382,53.5156,405564.0
2015-06-29 15:50:00,83.02,83.08,83.01,83.03,330109.0,53.5156,53.5542,53.5091,53.522,330109.0
2015-06-29 15:55:00,83.03,83.03,82.8,82.83,660626.0,53.522,53.522,53.3737,53.3931,660626.0
2015-06-30 09:30:00,83.74,84.9,83.51,83.94,710543.0,53.9797,54.7274,53.8314,54.1086,710543.0
2015-06-30 09:35:00,83.94,83.98,83.73,83.86,230555.0,54.1086,54.1344,53.9732,54.057,230555.0
2015-06-30 09:40:00,83.86,83.87,83.59,83.6,164125.0,54.057,54.0635,53.883,53.8894,164125.0
2015-06-30 09:45:00,83.61,83.69,83.41,83.47,234510.0,53.8959,53.9475,53.767,53.8056,234510.0
2015-06-30 09:50:00,83.47,83.47,83.28,83.28,150910.0,53.8056,53.8056,53.6832,53.6832,150910.0
2015-06-30 09:55:00,83.28,83.43,83.26,83.32,163467.0,53.6832,53.7799,53.6703,53.7089,163467.0
2015-06-30 10:00:00,83.32,83.5,83.32,83.37,97221.0,53.7089,53.825,53.7089,53.7412,97221.0
2015-06-30 10:05:00,83.36,83.42,83.29,83.35,160738.0,53.7347,53.7734,53.6896,53.7283,160738.0
2015-06-30 10:10:00,83.36,83.37,83.25,83.3,145665.0,53.7347,53.7412,53.6638,53.6961,145665.0
2015-06-30 10:15:00,83.3,83.42,83.24,83.37,172348.0,53.6961,53.7734,53.6574,53.7412,172348.0
2015-06-30 10:20:00,83.36,83.4,83.28,83.37,200374.0,53.7347,53.7605,53.6832,53.7412,200374.0
2015-06-30 10:25:00,83.38,83.6,83.38,83.51,138960.0,53.7476,53.8894,53.7476,53.8314,138960.0
2015-06-30 10:30:00,83.51,83.52,83.35,83.42,83815.0,53.8314,53.8379,53.7283,53.7734,83815.0
2015-06-30 10:35:00,83.41,83.42,83.27,83.31,100700.0,53.767,53.7734,53.6767,53.7025,100700.0
2015-06-30 10:40:00,83.31,83.33,83.22,83.23,113849.0,53.7025,53.7154,53.6445,53.6509,113849.0
2015-06-30 10:45:00,83.23,83.25,83.06,83.13,144407.0,53.6509,53.6638,53.5413,53.5865,144407.0
2015-06-30 10:50:00,83.12,83.19,83.07,83.19,107592.0,53.58,53.6251,53.5478,53.6251,107592.0
2015-06-30 10:55:00,83.19,83.21,83.1,83.1,128063.0,53.6251,53.638,53.5671,53.5671,128063.0
2015-06-30 11:00:00,83.11,83.12,83.0,83.04,119620.0,53.5736,53.58,53.5027,53.5285,119620.0
2015-06-30 11:05:00,83.04,83.1,83.0,83.04,71776.0,53.5285,53.5671,53.5027,53.5285,71776.0
2015-06-30 11:10:00,83.05,83.09,82.94,83.05,110283.0,53.5349,53.5607,53.464,53.5349,110283.0
2015-06-30 11:15:00,83.05,83.17,83.03,83.14,98377.0,53.5349,53.6123,53.522,53.5929,98377.0
2015-06-30 11:20:00,83.13,83.19,83.08,83.1,138294.0,53.5865,53.6251,53.5542,53.5671,138294.0
2015-06-30 11:25:00,83.1,83.16,83.03,83.03,155651.0,53.5671,53.6058,53.522,53.522,155651.0
2015-06-30 11:30:00,83.03,83.1,82.98,83.01,150574.0,53.522,53.5671,53.4898,53.5091,150574.0
2015-06-30 11:35:00,83.01,83.09,83.01,83.07,92233.0,53.5091,53.5607,53.5091,53.5478,92233.0
2015-06-30 11:40:00,83.07,83.11,83.02,83.11,93613.0,53.5478,53.5736,53.5156,53.5736,93613.0
2015-06-30 11:45:00,83.11,83.15,83.08,83.15,70858.0,53.5736,53.5994,53.5542,53.5994,70858.0
2015-06-30 11:50:00,83.15,83.15,83.02,83.08,45055.0,53.5994,53.5994,53.5156,53.5542,45055.0
2015-06-30 11:55:00,83.08,83.11,83.0,83.0,167071.0,53.5542,53.5736,53.5027,53.5027,167071.0
2015-06-30 12:00:00,83.01,83.06,83.0,83.03,54845.0,53.5091,53.5413,53.5027,53.522,54845.0
2015-06-30 12:05:00,83.02,83.11,82.98,83.11,84834.0,53.5156,53.5736,53.4898,53.5736,84834.0
2015-06-30 12:10:00,83.1,83.11,83.01,83.02,47970.0,53.5671,53.5736,53.5091,53.5156,47970.0
2015-06-30 12:15:00,83.01,83.01,82.93,82.97,69316.0,53.5091,53.5091,53.4575,53.4833,69316.0
2015-06-30 12:20:00,82.97,82.97,82.82,82.9,97128.0,53.4833,53.4833,53.3866,53.4382,97128.0
2015-06-30 12:25:00,82.9,82.94,82.8,82.82,130338.0,53.4382,53.464,53.3737,53.3866,130338.0
2015-06-30 12:30:00,82.83,82.89,82.8,82.86,135927.0,53.3931,53.4318,53.3737,53.4124,135927.0
2015-06-30 12:35:00,82.86,82.97,82.86,82.96,123448.0,53.4124,53.4833,53.4124,53.4769,123448.0
2015-06-30 12:40:00,82.96,83.12,82.95,83.12,126320.0,53.4769,53.58,53.4704,53.58,126320.0
2015-06-30 12:45:00,83.12,83.12,83.0,83.03,107515.0,53.58,53.58,53.5027,53.522,107515.0
2015-06-30 12:50:00,83.04,83.15,83.03,83.14,38861.0,53.5285,53.5994,53.522,53.5929,38861.0
2015-06-30 12:55:00,83.14,83.17,83.08,83.16,55538.0,53.5929,53.6123,53.5542,53.6058,55538.0
2015-06-30 13:00:00,83.16,83.17,83.06,83.09,58444.0,53.6058,53.6123,53.5413,53.5607,58444.0
2015-06-30 13:05:00,83.09,83.09,83.01,83.02,52765.0,53.5607,53.5607,53.5091,53.5156,52765.0
2015-06-30 13:10:00,83.02,83.05,82.98,82.98,41892.0,53.5156,53.5349,53.4898,53.4898,41892.0
2015-06-30 13:15:00,82.99,83.01,82.93,82.97,45156.0,53.4962,53.5091,53.4575,53.4833,45156.0
2015-06-30 13:20:00,82.98,82.98,82.89,82.9,55195.0,53.4898,53.4898,53.4318,53.4382,55195.0
2015-06-30 13:25:00,82.91,83.05,82.89,83.05,50561.0,53.4447,53.5349,53.4318,53.5349,50561.0
2015-06-30 13:30:00,83.05,83.12,82.98,83.06,64702.0,53.5349,53.58,53.4898,53.5413,64702.0
2015-06-30 13:35:00,83.05,83.15,83.05,83.13,99070.0,53.5349,53.5994,53.5349,53.5865,99070.0
2015-06-30 13:40:00,83.12,83.14,83.08,83.1,55063.0,53.58,53.5929,53.5542,53.5671,55063.0
2015-06-30 13:45:00,83.1,83.11,83.05,83.11,72670.0,53.5671,53.5736,53.5349,53.5736,72670.0
2015-06-30 13:50:00,83.12,83.23,83.12,83.15,57707.0,53.58,53.6509,53.58,53.5994,57707.0
2015-06-30 13:55:00,83.15,83.21,83.12,83.13,63175.0,53.5994,53.638,53.58,53.5865,63175.0
2015-06-30 14:00:00,83.14,83.18,83.1,83.14,63243.0,53.5929,53.6187,53.5671,53.5929,63243.0
2015-06-30 14:05:00,83.15,83.44,83.12,83.37,158011.0,53.5994,53.7863,53.58,53.7412,158011.0
2015-06-30 14:10:00,83.37,83.45,83.36,83.43,90947.0,53.7412,53.7927,53.7347,53.7799,90947.0
2015-06-30 14:15:00,83.43,83.55,83.31,83.36,125617.0,53.7799,53.8572,53.7025,53.7347,125617.0
2015-06-30 14:20:00,83.35,83.39,83.29,83.31,86889.0,53.7283,53.7541,53.6896,53.7025,86889.0
2015-06-30 14:25:00,83.3,83.36,83.29,83.36,105933.0,53.6961,53.7347,53.6896,53.7347,105933.0
2015-06-30 14:30:00,83.36,83.41,83.34,83.39,69946.0,53.7347,53.767,53.7218,53.7541,69946.0
2015-06-30 14:35:00,83.39,83.51,83.38,83.45,98206.0,53.7541,53.8314,53.7476,53.7927,98206.0
2015-06-30 14:40:00,83.45,83.49,83.38,83.42,171381.0,53.7927,53.8185,53.7476,53.7734,171381.0
2015-06-30 14:45:00,83.42,83.44,83.34,83.39,132261.0,53.7734,53.7863,53.7218,53.7541,132261.0
2015-06-30 14:50:00,83.38,83.4,83.33,83.35,144321.0,53.7476,53.7605,53.7154,53.7283,144321.0
2015-06-30 14:55:00,83.35,83.35,83.21,83.24,108143.0,53.7283,53.7283,53.638,53.6574,108143.0
2015-06-30 15:00:00,83.24,83.28,83.14,83.25,141328.0,53.6574,53.6832,53.5929,53.6638,141328.0
2015-06-30 15:05:00,83.25,83.26,83.13,83.17,99820.0,53.6638,53.6703,53.5865,53.6123,99820.0
2015-06-30 15:10:00,83.17,83.19,83.09,83.11,139899.0,53.6123,53.6251,53.5607,53.5736,139899.0
2015-06-30 15:15:00,83.12,83.22,83.1,83.12,167173.0,53.58,53.6445,53.5671,53.58,167173.0
2015-06-30 15:20:00,83.11,83.16,83.04,83.04,214912.0,53.5736,53.6058,53.5285,53.5285,214912.0
2015-06-30 15:25:00,83.04,83.1,83.01,83.04,114173.0,53.5285,53.5671,53.5091,53.5285,114173.0
2015-06-30 15:30:00,83.05,83.2,83.04,83.2,156136.0,53.5349,53.6316,53.5285,53.6316,156136.0
2015-06-30 15:35:00,83.2,83.2,83.11,83.14,114357.0,53.6316,53.6316,53.5736,53.5929,114357.0
2015-06-30 15:40:00,83.14,83.15,83.07,83.1,208535.0,53.5929,53.5994,53.5478,53.5671,208535.0
2015-06-30 15:45:00,83.09,83.43,83.09,83.43,349400.0,53.5607,53.7799,53.5607,53.7799,349400.0
2015-06-30 15:50:00,83.42,83.51,83.39,83.49,369825.0,53.7734,53.8314,53.7541,53.8185,369825.0
2015-06-30 15:55:00,83.49,83.49,83.14,83.17,904076.0,53.8185,53.8185,53.5929,53.6123,904076.0
2015-07-01 09:30:00,83.28,83.49,83.07,83.39,316308.0,53.6832,53.8185,53.5478,53.7541,316308.0
2015-07-01 09:35:00,83.39,83.53,83.2,83.41,125999.0,53.7541,53.8443,53.6316,53.767,125999.0
2015-07-01 09:40:00,83.41,83.43,83.15,83.24,113670.0,53.767,53.7799,53.5994,53.6574,113670.0
2015-07-01 09:45:00,83.26,83.31,83.12,83.14,146083.0,53.6703,53.7025,53.58,53.5929,146083.0
2015-07-01 09:50:00,83.15,83.16,82.95,83.0,184901.0,53.5994,53.6058,53.4704,53.5027,184901.0
2015-07-01 09:55:00,83.0,83.08,82.92,83.06,121674.0,53.5027,53.5542,53.4511,53.5413,121674.0
2015-07-01 10:00:00,83.06,83.18,83.02,83.12,93788.0,53.5413,53.6187,53.5156,53.58,93788.0
2015-07-01 10:05:00,83.12,83.13,82.99,83.03,123910.0,53.58,53.5865,53.4962,53.522,123910.0
2015-07-01 10:10:00,83.02,83.04,82.92,82.98,120072.0,53.5156,53.5285,53.4511,53.4898,120072.0
2015-07-01 10:15:00,82.99,83.02,82.91,82.94,84309.0,53.4962,53.5156,53.4447,53.464,84309.0
2015-07-01 10:20:00,82.95,83.01,82.94,82.95,66962.0,53.4704,53.5091,53.464,53.4704,66962.0
2015-07-01 10:25:00,82.94,83.04,82.9,83.02,90013.0,53.464,53.5285,53.4382,53.5156,90013.0
2015-07-01 10:30:00,83.02,83.05,82.77,82.84,190167.0,53.5156,53.5349,53.3544,53.3995,190167.0
2015-07-01 10:35:00,82.84,82.87,82.78,82.81,104628.0,53.3995,53.4189,53.3609,53.3802,104628.0
2015-07-01 10:40:00,82.82,82.85,82.8,82.84,104668.0,53.3866,53.406,53.3737,53.3995,104668.0
2015-07-01 10:45:00,82.85,82.85,82.79,82.82,126385.0,53.406,53.406,53.3673,53.3866,126385.0
2015-07-01 10:50:00,82.81,82.83,82.73,82.8,166875.0,53.3802,53.3931,53.3286,53.3737,166875.0
2015-07-01 10:55:00,82.8,82.82,82.73,82.77,86296.0,53.3737,53.3866,53.3286,53.3544,86296.0
2015-07-01 11:00:00,82.79,82.79,82.68,82.73,128393.0,53.3673,53.3673,53.2964,53.3286,128393.0
2015-07-01 11:05:00,82.73,82.78,82.71,82.76,71184.0,53.3286,53.3609,53.3157,53.348,71184.0
2015-07-01 11:10:00,82.75,82.83,82.75,82.77,90355.0,53.3415,53.3931,53.3415,53.3544,90355.0
2015-07-01 11:15:00,82.77,82.86,82.76,82.85,90563.0,53.3544,53.4124,53.348,53.406,90563.0
2015-07-01 11:20:00,82.86,82.95,82.83,82.94,71111.0,53.4124,53.4704,53.3931,53.464,71111.0
2015-07-01 11:25:00,82.94,83.03,82.92,82.93,130631.0,53.464,53.522,53.4511,53.4575,130631.0
2015-07-01 11:30:00,82.93,82.97,82.87,82.93,59337.0,53.4575,53.4833,53.4189,53.4575,59337.0
2015-07-01 11:35:00,82.94,82.95,82.78,82.81,83773.0,53.464,53.4704,53.3609,53.3802,83773.0
2015-07-01 11:40:00,82.81,82.83,82.72,82.74,190770.0,53.3802,53.3931,53.3222,53.3351,190770.0
2015-07-01 11:45:00,82.74,82.78,82.71,82.73,75696.0,53.3351,53.3609,53.3157,53.3286,75696.0
2015-07-01 11:50:00,82.73,82.73,82.63,82.64,142328.0,53.3286,53.3286,53.2642,53.2706,142328.0
2015-07-01 11:55:00,82.64,82.69,82.6,82.61,101448.0,53.2706,53.3028,53.2448,53.2513,101448.0
2015-07-01 12:00:00,82.61,82.61,82.55,82.56,277862.0,53.2513,53.2513,53.2126,53.219,277862.0
2015-07-01 12:05:00,82.56,82.64,82.55,82.6,126013.0,53.219,53.2706,53.2126,53.2448,126013.0
2015-07-01 12:10:00,82.6,82.64,82.59,82.62,100610.0,53.2448,53.2706,53.2384,53.2577,100610.0
2015-07-01 12:15:00,82.62,82.64,82.56,82.61,123359.0,53.2577,53.2706,53.219,53.2513,123359.0
2015-07-01 12:20:00,82.6,82.68,82.58,82.67,110782.0,53.2448,53.2964,53.2319,53.2899,110782.0
2015-07-01 12:25:00,82.67,82.7,82.63,82.7,156484.0,53.2899,53.3093,53.2642,53.3093,156484.0
2015-07-01 12:30:00,82.71,82.76,82.7,82.75,93051.0,53.3157,53.348,53.3093,53.3415,93051.0
2015-07-01 12:35:00,82.75,82.75,82.58,82.59,68823.0,53.3415,53.3415,53.2319,53.2384,68823.0
2015-07-01 12:40:00,82.59,82.63,82.56,82.58,86178.0,53.2384,53.2642,53.219,53.2319,86178.0
2015-07-01 12:45:00,82.58,82.65,82.58,82.59,56732.0,53.2319,53.2771,53.2319,53.2384,56732.0
2015-07-01 12:50:00,82.58,82.6,82.55,82.59,62402.0,53.2319,53.2448,53.2126,53.2384,62402.0
2015-07-01 12:55:00,82.59,82.59,82.48,82.54,167028.0,53.2384,53.2384,53.1675,53.2061,167028.0
2015-07-01 13:00:00,82.53,82.55,82.45,82.53,107756.0,53.1997,53.2126,53.1481,53.1997,107756.0
2015-07-01 13:05:00,82.52,82.58,82.52,82.55,87922.0,53.1933,53.2319,53.1933,53.2126,87922.0
2015-07-01 13:10:00,82.55,82.58,82.5,82.53,77823.0,53.2126,53.2319,53.1804,53.1997,77823.0
2015-07-01 13:15:00,82.53,82.54,82.46,82.49,78586.0,53.1997,53.2061,53.1546,53.1739,78586.0
2015-07-01 13:20:00,82.49,82.55,82.47,82.51,117555.0,53.1739,53.2126,53.161,53.1868,117555.0
2015-07-01 13:25:00,82.5,82.51,82.44,82.44,67270.0,53.1804,53.1868,53.1417,53.1417,67270.0
2015-07-01 13:30:00,82.44,82.49,82.44,82.48,77250.0,53.1417,53.1739,53.1417,53.1675,77250.0
2015-07-01 13:35:00,82.49,82.52,82.43,82.44,67542.0,53.1739,53.1933,53.1352,53.1417,67542.0
2015-07-01 13:40:00,82.45,82.48,82.43,82.46,71772.0,53.1481,53.1675,53.1352,53.1546,71772.0
2015-07-01 13:45:00,82.46,82.49,82.44,82.44,54134.0,53.1546,53.1739,53.1417,53.1417,54134.0
2015-07-01 13:50:00,82.44,82.48,82.39,82.4,104830.0,53.1417,53.1675,53.1095,53.1159,104830.0
2015-07-01 13:55:00,82.39,82.47,82.38,82.4,136446.0,53.1095,53.161,53.103,53.1159,136446.0
2015-07-01 14:00:00,82.41,82.44,82.25,82.34,217310.0,53.1223,53.1417,53.0192,53.0772,217310.0
2015-07-01 14:05:00,82.35,82.38,82.27,82.28,75291.0,53.0837,53.103,53.0321,53.0386,75291.0
2015-07-01 14:10:00,82.28,82.31,82.26,82.31,78913.0,53.0386,53.0579,53.0257,53.0579,78913.0
2015-07-01 14:15:00,82.3,82.37,82.29,82.37,93843.0,53.0514,53.0966,53.045,53.0966,93843.0
2015-07-01 14:20:00,82.37,82.4,82.32,82.32,75320.0,53.0966,53.1159,53.0643,53.0643,75320.0
2015-07-01 14:25:00,82.33,82.34,82.23,82.27,135786.0,53.0708,53.0772,53.0063,53.0321,135786.0
2015-07-01 14:30:00,82.27,82.31,82.21,82.31,120177.0,53.0321,53.0579,52.9934,53.0579,120177.0
2015-07-01 14:35:00,82.31,82.36,82.31,82.34,73328.0,53.0579,53.0901,53.0579,53.0772,73328.0
2015-07-01 14:40:00,82.34,82.35,82.27,82.29,126037.0,53.0772,53.0837,53.0321,53.045,126037.0
2015-07-01 14:45:00,82.3,82.35,82.26,82.33,111219.0,53.0514,53.0837,53.0257,53.0708,111219.0
2015-07-01 14:50:00,82.33,82.37,82.26,82.33,108000.0,53.0708,53.0966,53.0257,53.0708,108000.0
2015-07-01 14:55:00,82.32,82.37,82.29,82.35,105832.0,53.0643,53.0966,53.045,53.0837,105832.0
2015-07-01 15:00:00,82.34,82.4,82.34,82.39,102436.0,53.0772,53.1159,53.0772,53.1095,102436.0
2015-07-01 15:05:00,82.4,82.45,82.34,82.34,101195.0,53.1159,53.1481,53.0772,53.0772,101195.0
2015-07-01 15:10:00,82.34,82.34,82.27,82.28,170815.0,53.0772,53.0772,53.0321,53.0386,170815.0
2015-07-01 15:15:00,82.28,82.29,82.24,82.24,173678.0,53.0386,53.045,53.0128,53.0128,173678.0
2015-07-01 15:20:00,82.24,82.31,82.22,82.3,161756.0,53.0128,53.0579,52.9999,53.0514,161756.0
2015-07-01 15:25:00,82.29,82.31,82.25,82.28,170374.0,53.045,53.0579,53.0192,53.0386,170374.0
2015-07-01 15:30:00,82.27,82.3,82.25,82.3,117301.0,53.0321,53.0514,53.0192,53.0514,117301.0
2015-07-01 15:35:00,82.29,82.29,82.2,82.2,202195.0,53.045,53.045,52.987,52.987,202195.0
2015-07-01 15:40:00,82.2,82.21,82.11,82.16,334204.0,52.987,52.9934,52.929,52.9612,334204.0
2015-07-01 15:45:00,82.17,82.26,82.15,82.25,262334.0,52.9676,53.0257,52.9548,53.0192,262334.0
2015-07-01 15:50:00,82.24,82.43,82.23,82.38,529375.0,53.0128,53.1352,53.0063,53.103,529375.0
2015-07-01 15:55:00,82.37,82.45,82.25,82.41,1059231.0,53.0966,53.1481,53.0192,53.1223,1059231.0
2015-07-02 09:30:00,82.79,82.95,82.55,82.8,302502.0,53.3673,53.4704,53.2126,53.3737,302502.0
2015-07-02 09:35:00,82.8,82.81,82.59,82.7,131357.0,53.3737,53.3802,53.2384,53.3093,131357.0
2015-07-02 09:40:00,82.71,82.89,82.65,82.87,149836.0,53.3157,53.4318,53.2771,53.4189,149836.0
2015-07-02 09:45:00,82.86,82.94,82.8,82.86,120925.0,53.4124,53.464,53.3737,53.4124,120925.0
2015-07-02 09:50:00,82.85,82.99,82.76,82.98,178578.0,53.406,53.4962,53.348,53.4898,178578.0
2015-07-02 09:55:00,82.98,83.02,82.92,82.99,149122.0,53.4898,53.5156,53.4511,53.4962,149122.0
2015-07-02 10:00:00,83.0,83.17,82.99,83.14,143185.0,53.5027,53.6123,53.4962,53.5929,143185.0
2015-07-02 10:05:00,83.14,83.18,83.06,83.16,94446.0,53.5929,53.6187,53.5413,53.6058,94446.0
2015-07-02 10:10:00,83.16,83.21,83.14,83.15,91945.0,53.6058,53.638,53.5929,53.5994,91945.0
2015-07-02 10:15:00,83.16,83.24,83.14,83.17,75141.0,53.6058,53.6574,53.5929,53.6123,75141.0
2015-07-02 10:20:00,83.17,83.18,83.12,83.13,65664.0,53.6123,53.6187,53.58,53.5865,65664.0
2015-07-02 10:25:00,83.13,83.15,83.1,83.14,82756.0,53.5865,53.5994,53.5671,53.5929,82756.0
2015-07-02 10:30:00,83.13,83.25,83.13,83.2,74548.0,53.5865,53.6638,53.5865,53.6316,74548.0
2015-07-02 10:35:00,83.19,83.2,83.07,83.09,82913.0,53.6251,53.6316,53.5478,53.5607,82913.0
2015-07-02 10:40:00,83.1,83.12,83.03,83.06,93206.0,53.5671,53.58,53.522,53.5413,93206.0
2015-07-02 10:45:00,83.06,83.11,83.04,83.04,81574.0,53.5413,53.5736,53.5285,53.5285,81574.0
2015-07-02 10:50:00,83.04,83.11,83.0,83.08,79077.0,53.5285,53.5736,53.5027,53.5542,79077.0
2015-07-02 10:55:00,83.08,83.11,83.07,83.1,58773.0,53.5542,53.5736,53.5478,53.5671,58773.0
2015-07-02 11:00:00,83.1,83.11,82.99,83.04,72166.0,53.5671,53.5736,53.4962,53.5285,72166.0
2015-07-02 11:05:00,83.04,83.11,83.04,83.07,123363.0,53.5285,53.5736,53.5285,53.5478,123363.0
2015-07-02 11:10:00,83.06,83.07,82.97,83.01,79350.0,53.5413,53.5478,53.4833,53.5091,79350.0
2015-07-02 11:15:00,83.01,83.02,82.97,83.02,51176.0,53.5091,53.5156,53.4833,53.5156,51176.0
2015-07-02 11:20:00,83.02,83.05,82.96,82.96,82326.0,53.5156,53.5349,53.4769,53.4769,82326.0
2015-07-02 11:25:00,82.97,82.97,82.85,82.96,90479.0,53.4833,53.4833,53.406,53.4769,90479.0
2015-07-02 11:30:00,82.97,83.04,82.95,83.03,66407.0,53.4833,53.5285,53.4704,53.522,66407.0
2015-07-02 11:35:00,83.03,83.13,83.02,83.09,52913.0,53.522,53.5865,53.5156,53.5607,52913.0
2015-07-02 11:40:00,83.08,83.1,83.02,83.04,43512.0,53.5542,53.5671,53.5156,53.5285,43512.0
2015-07-02 11:45:00,83.04,83.09,83.04,83.09,38993.0,53.5285,53.5607,53.5285,53.5607,38993.0
2015-07-02 11:50:00,83.09,83.1,83.01,83.06,48094.0,53.5607,53.5671,53.5091,53.5413,48094.0
2015-07-02 11:55:00,83.06,83.07,82.97,83.0,46323.0,53.5413,53.5478,53.4833,53.5027,46323.0
2015-07-02 12:00:00,83.01,83.03,83.0,83.02,42945.0,53.5091,53.522,53.5027,53.5156,42945.0
2015-07-02 12:05:00,83.02,83.1,83.01,83.09,43579.0,53.5156,53.5671,53.5091,53.5607,43579.0
2015-07-02 12:10:00,83.09,83.11,83.06,83.07,38737.0,53.5607,53.5736,53.5413,53.5478,38737.0
2015-07-02 12:15:00,83.06,83.08,83.02,83.02,45225.0,53.5413,53.5542,53.5156,53.5156,45225.0
2015-07-02 12:20:00,83.01,83.03,82.95,82.96,75904.0,53.5091,53.522,53.4704,53.4769,75904.0
2015-07-02 12:25:00,82.95,83.0,82.95,82.97,37757.0,53.4704,53.5027,53.4704,53.4833,37757.0
2015-07-02 12:30:00,82.98,83.0,82.91,82.91,54049.0,53.4898,53.5027,53.4447,53.4447,54049.0
2015-07-02 12:35:00,82.9,83.0,82.9,83.0,56956.0,53.4382,53.5027,53.4382,53.5027,56956.0
2015-07-02 12:40:00,83.0,83.01,82.98,83.0,62660.0,53.5027,53.5091,53.4898,53.5027,62660.0
2015-07-02 12:45:00,83.01,83.1,82.99,83.05,61999.0,53.5091,53.5671,53.4962,53.5349,61999.0
2015-07-02 12:50:00,83.05,83.09,83.04,83.07,25007.0,53.5349,53.5607,53.5285,53.5478,25007.0
2015-07-02 12:55:00,83.08,83.14,83.08,83.13,36215.0,53.5542,53.5929,53.5542,53.5865,36215.0
2015-07-02 13:00:00,83.13,83.13,83.09,83.11,60187.0,53.5865,53.5865,53.5607,53.5736,60187.0
2015-07-02 13:05:00,83.11,83.16,83.11,83.14,63580.0,53.5736,53.6058,53.5736,53.5929,63580.0
2015-07-02 13:10:00,83.15,83.16,83.1,83.11,52430.0,53.5994,53.6058,53.5671,53.5736,52430.0
2015-07-02 13:15:00,83.11,83.16,83.11,83.16,35205.0,53.5736,53.6058,53.5736,53.6058,35205.0
2015-07-02 13:20:00,83.16,83.18,83.15,83.17,63798.0,53.6058,53.6187,53.5994,53.6123,63798.0
2015-07-02 13:25:00,83.16,83.2,83.16,83.2,65592.0,53.6058,53.6316,53.6058,53.6316,65592.0
2015-07-02 13:30:00,83.2,83.24,83.2,83.22,62901.0,53.6316,53.6574,53.6316,53.6445,62901.0
2015-07-02 13:35:00,83.22,83.23,83.16,83.18,62074.0,53.6445,53.6509,53.6058,53.6187,62074.0
2015-07-02 13:40:00,83.19,83.19,83.13,83.15,95177.0,53.6251,53.6251,53.5865,53.5994,95177.0
2015-07-02 13:45:00,83.15,83.18,83.14,83.17,62812.0,53.5994,53.6187,53.5929,53.6123,62812.0
2015-07-02 13:50:00,83.17,83.2,83.15,83.19,47961.0,53.6123,53.6316,53.5994,53.6251,47961.0
2015-07-02 13:55:00,83.19,83.2,83.13,83.15,68615.0,53.6251,53.6316,53.5865,53.5994,68615.0
2015-07-02 14:00:00,83.15,83.17,83.12,83.17,47904.0,53.5994,53.6123,53.58,53.6123,47904.0
2015-07-02 14:05:00,83.17,83.2,83.12,83.2,93570.0,53.6123,53.6316,53.58,53.6316,93570.0
2015-07-02 14:10:00,83.19,83.22,83.18,83.19,65013.0,53.6251,53.6445,53.6187,53.6251,65013.0
2015-07-02 14:15:00,83.19,83.23,83.17,83.23,70939.0,53.6251,53.6509,53.6123,53.6509,70939.0
2015-07-02 14:20:00,83.23,83.23,83.2,83.22,66979.0,53.6509,53.6509,53.6316,53.6445,66979.0
2015-07-02 14:25:00,83.22,83.25,83.19,83.2,110028.0,53.6445,53.6638,53.6251,53.6316,110028.0
2015-07-02 14:30:00,83.21,83.22,83.18,83.2,49589.0,53.638,53.6445,53.6187,53.6316,49589.0
2015-07-02 14:35:00,83.2,83.2,83.17,83.18,79023.0,53.6316,53.6316,53.6123,53.6187,79023.0
2015-07-02 14:40:00,83.19,83.19,83.07,83.07,143275.0,53.6251,53.6251,53.5478,53.5478,143275.0
2015-07-02 14:45:00,83.08,83.09,83.04,83.07,88326.0,53.5542,53.5607,53.5285,53.5478,88326.0
2015-07-02 14:50:00,83.07,83.07,83.02,83.03,69538.0,53.5478,53.5478,53.5156,53.522,69538.0
2015-07-02 14:55:00,83.02,83.14,83.02,83.1,105454.0,53.5156,53.5929,53.5156,53.5671,105454.0
2015-07-02 15:00:00,83.1,83.17,83.09,83.17,80605.0,53.5671,53.6123,53.5607,53.6123,80605.0
2015-07-02 15:05:00,83.15,83.16,83.05,83.07,134829.0,53.5994,53.6058,53.5349,53.5478,134829.0
2015-07-02 15:10:00,83.07,83.08,83.05,83.08,102213.0,53.5478,53.5542,53.5349,53.5542,102213.0
2015-07-02 15:15:00,83.08,83.09,83.01,83.05,116971.0,53.5542,53.5607,53.5091,53.5349,116971.0
2015-07-02 15:20:00,83.06,83.21,83.05,83.21,122225.0,53.5413,53.638,53.5349,53.638,122225.0
2015-07-02 15:25:00,83.21,83.22,83.19,83.2,99661.0,53.638,53.6445,53.6251,53.6316,99661.0
2015-07-02 15:30:00,83.21,83.21,83.08,83.18,182737.0,53.638,53.638,53.5542,53.6187,182737.0
2015-07-02 15:35:00,83.18,83.18,83.11,83.16,92421.0,53.6187,53.6187,53.5736,53.6058,92421.0
2015-07-02 15:40:00,83.16,83.19,83.13,83.19,127698.0,53.6058,53.6251,53.5865,53.6251,127698.0
2015-07-02 15:45:00,83.19,83.24,83.16,83.23,233961.0,53.6251,53.6574,53.6058,53.6509,233961.0
2015-07-02 15:50:00,83.23,83.25,83.17,83.17,196744.0,53.6509,53.6638,53.6123,53.6123,196744.0
2015-07-02 15:55:00,83.18,83.28,83.12,83.13,564389.0,53.6187,53.6832,53.58,53.5865,564389.0
2015-07-06 09:30:00,82.42,82.57,82.12,82.19,515885.0,53.1288,53.2255,52.9354,52.9805,515885.0
2015-07-06 09:35:00,82.22,82.4,82.15,82.33,263651.0,52.9999,53.1159,52.9548,53.0708,263651.0
2015-07-06 09:40:00,82.32,82.52,82.28,82.49,168486.0,53.0643,53.1933,53.0386,53.1739,168486.0
2015-07-06 09:45:00,82.48,82.56,82.47,82.53,143708.0,53.1675,53.219,53.161,53.1997,143708.0
2015-07-06 09:50:00,82.53,82.6,82.48,82.48,168251.0,53.1997,53.2448,53.1675,53.1675,168251.0
2015-07-06 09:55:00,82.48,82.61,82.42,82.61,111620.0,53.1675,53.2513,53.1288,53.2513,111620.0
2015-07-06 10:00:00,82.61,82.68,82.52,82.53,169428.0,53.2513,53.2964,53.1933,53.1997,169428.0
2015-07-06 10:05:00,82.54,82.58,82.47,82.52,123130.0,53.2061,53.2319,53.161,53.1933,123130.0
2015-07-06 10:10:00,82.51,82.63,82.46,82.59,97709.0,53.1868,53.2642,53.1546,53.2384,97709.0
2015-07-06 10:15:00,82.59,82.6,82.5,82.54,82918.0,53.2384,53.2448,53.1804,53.2061,82918.0
2015-07-06 10:20:00,82.54,82.6,82.52,82.54,93470.0,53.2061,53.2448,53.1933,53.2061,93470.0
2015-07-06 10:25:00,82.53,82.62,82.53,82.61,68601.0,53.1997,53.2577,53.1997,53.2513,68601.0
2015-07-06 10:30:00,82.61,82.75,82.6,82.72,115705.0,53.2513,53.3415,53.2448,53.3222,115705.0
2015-07-06 10:35:00,82.72,82.82,82.72,82.81,93112.0,53.3222,53.3866,53.3222,53.3802,93112.0
2015-07-06 10:40:00,82.81,82.88,82.79,82.82,119643.0,53.3802,53.4253,53.3673,53.3866,119643.0
2015-07-06 10:45:00,82.82,83.02,82.81,83.02,160968.0,53.3866,53.5156,53.3802,53.5156,160968.0
2015-07-06 10:50:00,83.0,83.01,82.91,82.94,127284.0,53.5027,53.5091,53.4447,53.464,127284.0
2015-07-06 10:55:00,82.95,82.97,82.9,82.94,89624.0,53.4704,53.4833,53.4382,53.464,89624.0
2015-07-06 11:00:00,82.93,82.96,82.86,82.89,71095.0,53.4575,53.4769,53.4124,53.4318,71095.0
2015-07-06 11:05:00,82.88,82.93,82.83,82.85,98173.0,53.4253,53.4575,53.3931,53.406,98173.0
2015-07-06 11:10:00,82.84,82.86,82.78,82.83,134484.0,53.3995,53.4124,53.3609,53.3931,134484.0
2015-07-06 11:15:00,82.83,82.84,82.77,82.81,144712.0,53.3931,53.3995,53.3544,53.3802,144712.0
2015-07-06 11:20:00,82.81,82.89,82.79,82.88,114772.0,53.3802,53.4318,53.3673,53.4253,114772.0
2015-07-06 11:25:00,82.87,82.87,82.8,82.84,102479.0,53.4189,53.4189,53.3737,53.3995,102479.0
2015-07-06 11:30:00,82.84,82.87,82.8,82.87,76804.0,53.3995,53.4189,53.3737,53.4189,76804.0
2015-07-06 11:35:00,82.87,82.89,82.84,82.84,62313.0,53.4189,53.4318,53.3995,53.3995,62313.0
2015-07-06 11:40:00,82.84,82.87,82.8,82.85,88681.0,53.3995,53.4189,53.3737,53.406,88681.0
2015-07-06 11:45:00,82.85,82.89,82.84,82.85,90200.0,53.406,53.4318,53.3995,53.406,90200.0
2015-07-06 11:50:00,82.85,82.87,82.79,82.79,65994.0,53.406,53.4189,53.3673,53.3673,65994.0
2015-07-06 11:55:00,82.78,82.84,82.78,82.84,74502.0,53.3609,53.3995,53.3609,53.3995,74502.0
2015-07-06 12:00:00,82.84,82.85,82.78,82.83,69759.0,53.3995,53.406,53.3609,53.3931,69759.0
2015-07-06 12:05:00,82.83,82.89,82.82,82.89,71114.0,53.3931,53.4318,53.3866,53.4318,71114.0
2015-07-06 12:10:00,82.89,82.98,82.87,82.96,72183.0,53.4318,53.4898,53.4189,53.4769,72183.0
2015-07-06 12:15:00,82.97,83.03,82.96,83.0,103528.0,53.4833,53.522,53.4769,53.5027,103528.0
2015-07-06 12:20:00,83.0,83.05,82.99,83.01,68015.0,53.5027,53.5349,53.4962,53.5091,68015.0
2015-07-06 12:25:00,83.0,83.06,82.99,83.03,55564.0,53.5027,53.5413,53.4962,53.522,55564.0
2015-07-06 12:30:00,83.03,83.04,82.99,83.02,69530.0,53.522,53.5285,53.4962,53.5156,69530.0
2015-07-06 12:35:00,83.02,83.02,82.92,82.92,77902.0,53.5156,53.5156,53.4511,53.4511,77902.0
2015-07-06 12:40:00,82.92,82.97,82.89,82.96,83297.0,53.4511,53.4833,53.4318,53.4769,83297.0
2015-07-06 12:45:00,82.96,82.99,82.93,82.95,107905.0,53.4769,53.4962,53.4575,53.4704,107905.0
2015-07-06 12:50:00,82.95,82.96,82.92,82.94,84748.0,53.4704,53.4769,53.4511,53.464,84748.0
2015-07-06 12:55:00,82.94,82.96,82.91,82.96,95197.0,53.464,53.4769,53.4447,53.4769,95197.0
2015-07-06 13:00:00,82.95,83.0,82.94,82.99,84024.0,53.4704,53.5027,53.464,53.4962,84024.0
2015-07-06 13:05:00,82.98,83.02,82.98,82.99,92020.0,53.4898,53.5156,53.4898,53.4962,92020.0
2015-07-06 13:10:00,82.99,83.01,82.97,82.98,101634.0,53.4962,53.5091,53.4833,53.4898,101634.0
2015-07-06 13:15:00,82.97,82.99,82.85,82.85,126668.0,53.4833,53.4962,53.406,53.406,126668.0
2015-07-06 13:20:00,82.85,82.89,82.82,82.86,95705.0,53.406,53.4318,53.3866,53.4124,95705.0
2015-07-06 13:25:00,82.86,82.88,82.79,82.8,72467.0,53.4124,53.4253,53.3673,53.3737,72467.0
2015-07-06 13:30:00,82.79,82.85,82.76,82.85,131302.0,53.3673,53.406,53.348,53.406,131302.0
2015-07-06 13:35:00,82.85,82.86,82.81,82.81,66975.0,53.406,53.4124,53.3802,53.3802,66975.0
2015-07-06 13:40:00,82.81,82.83,82.75,82.81,82213.0,53.3802,53.3931,53.3415,53.3802,82213.0
2015-07-06 13:45:00,82.81,82.82,82.65,82.66,142471.0,53.3802,53.3866,53.2771,53.2835,142471.0
2015-07-06 13:50:00,82.66,82.71,82.63,82.64,71716.0,53.2835,53.3157,53.2642,53.2706,71716.0
2015-07-06 13:55:00,82.65,82.72,82.58,82.59,197331.0,53.2771,53.3222,53.2319,53.2384,197331.0
2015-07-06 14:00:00,82.58,82.58,82.44,82.52,136290.0,53.2319,53.2319,53.1417,53.1933,136290.0
2015-07-06 14:05:00,82.52,82.61,82.51,82.58,111180.0,53.1933,53.2513,53.1868,53.2319,111180.0
2015-07-06 14:10:00,82.59,82.61,82.54,82.55,110542.0,53.2384,53.2513,53.2061,53.2126,110542.0
2015-07-06 14:15:00,82.54,82.55,82.43,82.46,105491.0,53.2061,53.2126,53.1352,53.1546,105491.0
2015-07-06 14:20:00,82.46,82.49,82.4,82.46,118624.0,53.1546,53.1739,53.1159,53.1546,118624.0
2015-07-06 14:25:00,82.45,82.47,82.3,82.31,143362.0,53.1481,53.161,53.0514,53.0579,143362.0
2015-07-06 14:30:00,82.31,82.46,82.3,82.46,94952.0,53.0579,53.1546,53.0514,53.1546,94952.0
2015-07-06 14:35:00,82.46,82.47,82.3,82.31,94715.0,53.1546,53.161,53.0514,53.0579,94715.0
2015-07-06 14:40:00,82.31,82.36,82.2,82.21,259202.0,53.0579,53.0901,52.987,52.9934,259202.0
2015-07-06 14:45:00,82.2,82.44,82.19,82.4,132532.0,52.987,53.1417,52.9805,53.1159,132532.0
2015-07-06 14:50:00,82.41,82.46,82.38,82.43,85659.0,53.1223,53.1546,53.103,53.1352,85659.0
2015-07-06 14:55:00,82.42,82.43,82.36,82.38,65235.0,53.1288,53.1352,53.0901,53.103,65235.0
2015-07-06 15:00:00,82.38,82.44,82.36,82.37,88382.0,53.103,53.1417,53.0901,53.0966,88382.0
2015-07-06 15:05:00,82.38,82.38,82.31,82.34,99064.0,53.103,53.103,53.0579,53.0772,99064.0
2015-07-06 15:10:00,82.34,82.35,82.26,82.28,126504.0,53.0772,53.0837,53.0257,53.0386,126504.0
2015-07-06 15:15:00,82.28,82.33,82.26,82.29,106056.0,53.0386,53.0708,53.0257,53.045,106056.0
2015-07-06 15:20:00,82.29,82.37,82.29,82.33,128805.0,53.045,53.0966,53.045,53.0708,128805.0
2015-07-06 15:25:00,82.33,82.38,82.31,82.34,82223.0,53.0708,53.103,53.0579,53.0772,82223.0
2015-07-06 15:30:00,82.34,82.46,82.32,82.43,152258.0,53.0772,53.1546,53.0643,53.1352,152258.0
2015-07-06 15:35:00,82.42,82.48,82.38,82.38,121666.0,53.1288,53.1675,53.103,53.103,121666.0
2015-07-06 15:40:00,82.39,82.4,82.33,82.36,153012.0,53.1095,53.1159,53.0708,53.0901,153012.0
2015-07-06 15:45:00,82.36,82.39,82.35,82.36,168001.0,53.0901,53.1095,53.0837,53.0901,168001.0
2015-07-06 15:50:00,82.36,82.41,82.36,82.4,260531.0,53.0901,53.1223,53.0901,53.1159,260531.0
2015-07-06 15:55:00,82.39,82.53,82.39,82.51,500375.0,53.1095,53.1997,53.1095,53.1868,500375.0
2015-07-07 09:30:00,82.19,82.4,82.07,82.07,279597.0,52.9805,53.1159,52.9032,52.9032,279597.0
2015-07-07 09:35:00,82.07,82.13,82.01,82.01,159041.0,52.9032,52.9419,52.8645,52.8645,159041.0
2015-07-07 09:40:00,82.01,82.03,81.82,81.84,380522.0,52.8645,52.8774,52.742,52.7549,380522.0
2015-07-07 09:45:00,81.84,81.9,81.8,81.87,116625.0,52.7549,52.7936,52.7291,52.7743,116625.0
2015-07-07 09:50:00,81.87,81.96,81.82,81.87,136981.0,52.7743,52.8323,52.742,52.7743,136981.0
2015-07-07 09:55:00,81.86,81.87,81.75,81.77,246510.0,52.7678,52.7743,52.6969,52.7098,246510.0
2015-07-07 10:00:00,81.77,81.82,81.74,81.75,289573.0,52.7098,52.742,52.6905,52.6969,289573.0
2015-07-07 10:05:00,81.76,81.76,81.49,81.63,307267.0,52.7034,52.7034,52.5293,52.6196,307267.0
2015-07-07 10:10:00,81.62,81.81,81.62,81.69,200706.0,52.6131,52.7356,52.6131,52.6582,200706.0
2015-07-07 10:15:00,81.68,81.69,81.57,81.63,121861.0,52.6518,52.6582,52.5809,52.6196,121861.0
2015-07-07 10:20:00,81.62,81.72,81.56,81.71,95048.0,52.6131,52.6776,52.5744,52.6711,95048.0
2015-07-07 10:25:00,81.71,81.71,81.61,81.63,155363.0,52.6711,52.6711,52.6067,52.6196,155363.0
2015-07-07 10:30:00,81.63,81.75,81.62,81.75,122178.0,52.6196,52.6969,52.6131,52.6969,122178.0
2015-07-07 10:35:00,81.75,81.83,81.65,81.69,243222.0,52.6969,52.7485,52.6324,52.6582,243222.0
2015-07-07 10:40:00,81.67,81.73,81.61,81.72,206834.0,52.6453,52.684,52.6067,52.6776,206834.0
2015-07-07 10:45:00,81.71,81.82,81.64,81.73,172328.0,52.6711,52.742,52.626,52.684,172328.0
2015-07-07 10:50:00,81.73,81.84,81.7,81.84,121226.0,52.684,52.7549,52.6647,52.7549,121226.0
2015-07-07 10:55:00,81.83,81.84,81.74,81.81,172351.0,52.7485,52.7549,52.6905,52.7356,172351.0
2015-07-07 11:00:00,81.81,81.83,81.66,81.68,92995.0,52.7356,52.7485,52.6389,52.6518,92995.0
2015-07-07 11:05:00,81.67,81.7,81.6,81.66,112392.0,52.6453,52.6647,52.6002,52.6389,112392.0
2015-07-07 11:10:00,81.67,81.86,81.66,81.79,143675.0,52.6453,52.7678,52.6389,52.7227,143675.0
2015-07-07 11:15:00,81.78,81.96,81.77,81.88,189493.0,52.7162,52.8323,52.7098,52.7807,189493.0
2015-07-07 11:20:00,81.88,81.89,81.74,81.83,184657.0,52.7807,52.7872,52.6905,52.7485,184657.0
2015-07-07 11:25:00,81.83,81.92,81.79,81.84,274658.0,52.7485,52.8065,52.7227,52.7549,274658.0
2015-07-07 11:30:00,81.84,81.88,81.8,81.84,189039.0,52.7549,52.7807,52.7291,52.7549,189039.0
2015-07-07 11:35:00,81.84,81.95,81.79,81.92,241802.0,52.7549,52.8258,52.7227,52.8065,241802.0
2015-07-07 11:40:00,81.93,82.24,81.91,82.19,198879.0,52.8129,53.0128,52.8,52.9805,198879.0
2015-07-07 11:45:00,82.18,82.18,82.09,82.12,76288.0,52.9741,52.9741,52.9161,52.9354,76288.0
2015-07-07 11:50:00,82.11,82.18,82.09,82.15,108567.0,52.929,52.9741,52.9161,52.9548,108567.0
2015-07-07 11:55:00,82.16,82.47,82.13,82.45,374033.0,52.9612,53.161,52.9419,53.1481,374033.0
2015-07-07 12:00:00,82.45,82.54,82.42,82.52,313777.0,53.1481,53.2061,53.1288,53.1933,313777.0
2015-07-07 12:05:00,82.52,82.64,82.51,82.62,290015.0,53.1933,53.2706,53.1868,53.2577,290015.0
2015-07-07 12:10:00,82.62,82.66,82.52,82.59,365984.0,53.2577,53.2835,53.1933,53.2384,365984.0
2015-07-07 12:15:00,82.58,82.62,82.51,82.56,362945.0,53.2319,53.2577,53.1868,53.219,362945.0
2015-07-07 12:20:00,82.56,82.56,82.52,82.54,121198.0,53.219,53.219,53.1933,53.2061,121198.0
2015-07-07 12:25:00,82.55,82.61,82.54,82.57,96734.0,53.2126,53.2513,53.2061,53.2255,96734.0
2015-07-07 12:30:00,82.58,82.75,82.56,82.74,167005.0,53.2319,53.3415,53.219,53.3351,167005.0
2015-07-07 12:35:00,82.75,82.9,82.7,82.86,170731.0,53.3415,53.4382,53.3093,53.4124,170731.0
2015-07-07 12:40:00,82.87,82.89,82.79,82.82,114325.0,53.4189,53.4318,53.3673,53.3866,114325.0
2015-07-07 12:45:00,82.82,83.05,82.82,82.85,207138.0,53.3866,53.5349,53.3866,53.406,207138.0
2015-07-07 12:50:00,82.86,82.96,82.85,82.96,146377.0,53.4124,53.4769,53.406,53.4769,146377.0
2015-07-07 12:55:00,82.96,83.0,82.89,82.91,184143.0,53.4769,53.5027,53.4318,53.4447,184143.0
2015-07-07 13:00:00,82.91,82.92,82.81,82.84,93974.0,53.4447,53.4511,53.3802,53.3995,93974.0
2015-07-07 13:05:00,82.85,82.86,82.73,82.78,83609.0,53.406,53.4124,53.3286,53.3609,83609.0
2015-07-07 13:10:00,82.79,83.04,82.77,82.99,146663.0,53.3673,53.5285,53.3544,53.4962,146663.0
2015-07-07 13:15:00,82.99,82.99,82.75,82.82,149886.0,53.4962,53.4962,53.3415,53.3866,149886.0
2015-07-07 13:20:00,82.82,82.85,82.63,82.72,123815.0,53.3866,53.406,53.2642,53.3222,123815.0
2015-07-07 13:25:00,82.72,82.8,82.69,82.76,100518.0,53.3222,53.3737,53.3028,53.348,100518.0
2015-07-07 13:30:00,82.75,82.8,82.61,82.65,114930.0,53.3415,53.3737,53.2513,53.2771,114930.0
2015-07-07 13:35:00,82.66,82.68,82.62,82.66,79503.0,53.2835,53.2964,53.2577,53.2835,79503.0
2015-07-07 13:40:00,82.67,82.73,82.6,82.7,108095.0,53.2899,53.3286,53.2448,53.3093,108095.0
2015-07-07 13:45:00,82.7,82.71,82.59,82.63,56762.0,53.3093,53.3157,53.2384,53.2642,56762.0
2015-07-07 13:50:00,82.65,82.65,82.5,82.52,64454.0,53.2771,53.2771,53.1804,53.1933,64454.0
2015-07-07 13:55:00,82.52,82.56,82.47,82.55,54717.0,53.1933,53.219,53.161,53.2126,54717.0
2015-07-07 14:00:00,82.56,82.63,82.56,82.61,45580.0,53.219,53.2642,53.219,53.2513,45580.0
2015-07-07 14:05:00,82.61,82.62,82.49,82.53,63502.0,53.2513,53.2577,53.1739,53.1997,63502.0
2015-07-07 14:10:00,82.54,82.6,82.53,82.58,67023.0,53.2061,53.2448,53.1997,53.2319,67023.0
2015-07-07 14:15:00,82.58,82.61,82.45,82.48,127948.0,53.2319,53.2513,53.1481,53.1675,127948.0
2015-07-07 14:20:00,82.47,82.5,82.35,82.43,98311.0,53.161,53.1804,53.0837,53.1352,98311.0
2015-07-07 14:25:00,82.43,82.48,82.41,82.47,64885.0,53.1352,53.1675,53.1223,53.161,64885.0
2015-07-07 14:30:00,82.46,82.56,82.44,82.48,99506.0,53.1546,53.219,53.1417,53.1675,99506.0
2015-07-07 14:35:00,82.48,82.63,82.46,82.62,58747.0,53.1675,53.2642,53.1546,53.2577,58747.0
2015-07-07 14:40:00,82.61,82.9,82.61,82.9,134934.0,53.2513,53.4382,53.2513,53.4382,134934.0
2015-07-07 14:45:00,82.9,82.92,82.83,82.83,120039.0,53.4382,53.4511,53.3931,53.3931,120039.0
2015-07-07 14:50:00,82.83,82.88,82.79,82.87,99100.0,53.3931,53.4253,53.3673,53.4189,99100.0
2015-07-07 14:55:00,82.87,83.23,82.86,83.16,261014.0,53.4189,53.6509,53.4124,53.6058,261014.0
2015-07-07 15:00:00,83.17,83.18,82.97,83.03,218121.0,53.6123,53.6187,53.4833,53.522,218121.0
2015-07-07 15:05:00,83.02,83.04,82.89,82.95,155627.0,53.5156,53.5285,53.4318,53.4704,155627.0
2015-07-07 15:10:00,82.95,82.98,82.84,82.9,110780.0,53.4704,53.4898,53.3995,53.4382,110780.0
2015-07-07 15:15:00,82.9,83.04,82.85,83.02,155463.0,53.4382,53.5285,53.406,53.5156,155463.0
2015-07-07 15:20:00,83.02,83.09,82.95,83.08,157706.0,53.5156,53.5607,53.4704,53.5542,157706.0
2015-07-07 15:25:00,83.08,83.18,83.04,83.1,158954.0,53.5542,53.6187,53.5285,53.5671,158954.0
2015-07-07 15:30:00,83.1,83.16,83.08,83.13,204037.0,53.5671,53.6058,53.5542,53.5865,204037.0
2015-07-07 15:35:00,83.13,83.15,82.96,82.96,168496.0,53.5865,53.5994,53.4769,53.4769,168496.0
2015-07-07 15:40:00,82.95,82.97,82.88,82.91,157368.0,53.4704,53.4833,53.4253,53.4447,157368.0
2015-07-07 15:45:00,82.91,82.94,82.87,82.9,236837.0,53.4447,53.464,53.4189,53.4382,236837.0
2015-07-07 15:50:00,82.89,83.06,82.89,82.96,317729.0,53.4318,53.5413,53.4318,53.4769,317729.0
2015-07-07 15:55:00,82.97,82.97,82.81,82.88,630525.0,53.4833,53.4833,53.3802,53.4253,630525.0
2015-07-08 09:30:00,82.25,82.58,82.15,82.53,212220.0,53.0192,53.2319,52.9548,53.1997,212220.0
2015-07-08 09:35:00,82.51,82.62,82.39,82.58,77780.0,53.1868,53.2577,53.1095,53.2319,77780.0
2015-07-08 09:40:00,82.58,82.98,82.58,82.94,152136.0,53.2319,53.4898,53.2319,53.464,152136.0
2015-07-08 09:45:00,82.92,82.94,82.55,82.55,120099.0,53.4511,53.464,53.2126,53.2126,120099.0
2015-07-08 09:50:00,82.57,82.75,82.55,82.67,104953.0,53.2255,53.3415,53.2126,53.2899,104953.0
2015-07-08 09:55:00,82.67,82.74,82.56,82.56,77429.0,53.2899,53.3351,53.219,53.219,77429.0
2015-07-08 10:00:00,82.55,82.58,82.4,82.44,94600.0,53.2126,53.2319,53.1159,53.1417,94600.0
2015-07-08 10:05:00,82.45,82.61,82.36,82.59,76379.0,53.1481,53.2513,53.0901,53.2384,76379.0
2015-07-08 10:10:00,82.58,82.59,82.41,82.48,75557.0,53.2319,53.2384,53.1223,53.1675,75557.0
2015-07-08 10:15:00,82.49,82.54,82.39,82.54,62786.0,53.1739,53.2061,53.1095,53.2061,62786.0
2015-07-08 10:20:00,82.54,82.57,82.44,82.54,60137.0,53.2061,53.2255,53.1417,53.2061,60137.0
2015-07-08 10:25:00,82.54,82.55,82.35,82.4,56864.0,53.2061,53.2126,53.0837,53.1159,56864.0
2015-07-08 10:30:00,82.4,82.4,82.16,82.17,182246.0,53.1159,53.1159,52.9612,52.9676,182246.0
2015-07-08 10:35:00,82.16,82.33,82.16,82.3,125428.0,52.9612,53.0708,52.9612,53.0514,125428.0
2015-07-08 10:40:00,82.28,82.36,82.18,82.29,71098.0,53.0386,53.0901,52.9741,53.045,71098.0
2015-07-08 10:45:00,82.27,82.4,82.21,82.38,90315.0,53.0321,53.1159,52.9934,53.103,90315.0
2015-07-08 10:50:00,82.39,82.54,82.38,82.42,77452.0,53.1095,53.2061,53.103,53.1288,77452.0
2015-07-08 10:55:00,82.42,82.58,82.36,82.5,95119.0,53.1288,53.2319,53.0901,53.1804,95119.0
2015-07-08 11:00:00,82.49,82.54,82.29,82.33,87825.0,53.1739,53.2061,53.045,53.0708,87825.0
2015-07-08 11:05:00,82.33,82.4,82.2,82.22,65591.0,53.0708,53.1159,52.987,52.9999,65591.0
2015-07-08 11:10:00,82.23,82.3,82.16,82.23,75075.0,53.0063,53.0514,52.9612,53.0063,75075.0
2015-07-08 11:15:00,82.23,82.23,82.09,82.15,83017.0,53.0063,53.0063,52.9161,52.9548,83017.0
2015-07-08 11:20:00,82.15,82.17,82.08,82.09,72190.0,52.9548,52.9676,52.9096,52.9161,72190.0
2015-07-08 11:25:00,82.09,82.17,82.07,82.11,84088.0,52.9161,52.9676,52.9032,52.929,84088.0
2015-07-08 11:30:00,82.1,82.29,82.08,82.27,159562.0,52.9225,53.045,52.9096,53.0321,159562.0
2015-07-08 11:35:00,82.27,82.32,82.15,82.16,88014.0,53.0321,53.0643,52.9548,52.9612,88014.0
2015-07-08 11:40:00,82.16,82.16,82.02,82.15,69951.0,52.9612,52.9612,52.871,52.9548,69951.0
2015-07-08 11:45:00,82.15,82.19,82.07,82.12,51118.0,52.9548,52.9805,52.9032,52.9354,51118.0
2015-07-08 11:50:00,82.11,82.13,82.04,82.12,56305.0,52.929,52.9419,52.8838,52.9354,56305.0
2015-07-08 11:55:00,82.11,82.18,82.08,82.17,120373.0,52.929,52.9741,52.9096,52.9676,120373.0
2015-07-08 12:00:00,82.17,82.28,82.1,82.23,52443.0,52.9676,53.0386,52.9225,53.0063,52443.0
2015-07-08 12:05:00,82.22,82.22,82.14,82.16,54104.0,52.9999,52.9999,52.9483,52.9612,54104.0
2015-07-08 12:10:00,82.16,82.23,82.13,82.23,71934.0,52.9612,53.0063,52.9419,53.0063,71934.0
2015-07-08 12:15:00,82.22,82.23,82.14,82.21,51402.0,52.9999,53.0063,52.9483,52.9934,51402.0
2015-07-08 12:20:00,82.22,82.31,82.22,82.23,46246.0,52.9999,53.0579,52.9999,53.0063,46246.0
2015-07-08 12:25:00,82.24,82.28,82.23,82.27,35530.0,53.0128,53.0386,53.0063,53.0321,35530.0
2015-07-08 12:30:00,82.27,82.27,82.16,82.16,63208.0,53.0321,53.0321,52.9612,52.9612,63208.0
2015-07-08 12:35:00,82.18,82.21,82.16,82.19,45387.0,52.9741,52.9934,52.9612,52.9805,45387.0
2015-07-08 12:40:00,82.19,82.21,82.14,82.15,41090.0,52.9805,52.9934,52.9483,52.9548,41090.0
2015-07-08 12:45:00,82.16,82.28,82.14,82.28,49552.0,52.9612,53.0386,52.9483,53.0386,49552.0
2015-07-08 12:50:00,82.27,82.32,82.25,82.29,37447.0,53.0321,53.0643,53.0192,53.045,37447.0
2015-07-08 12:55:00,82.29,82.46,82.27,82.43,77849.0,53.045,53.1546,53.0321,53.1352,77849.0
2015-07-08 13:00:00,82.44,82.45,82.3,82.34,62770.0,53.1417,53.1481,53.0514,53.0772,62770.0
2015-07-08 13:05:00,82.33,82.36,82.3,82.34,54708.0,53.0708,53.0901,53.0514,53.0772,54708.0
2015-07-08 13:10:00,82.33,82.52,82.32,82.35,94654.0,53.0708,53.1933,53.0643,53.0837,94654.0
2015-07-08 13:15:00,82.35,82.42,82.32,82.33,41861.0,53.0837,53.1288,53.0643,53.0708,41861.0
2015-07-08 13:20:00,82.33,82.39,82.28,82.37,114235.0,53.0708,53.1095,53.0386,53.0966,114235.0
2015-07-08 13:25:00,82.36,82.43,82.33,82.43,66437.0,53.0901,53.1352,53.0708,53.1352,66437.0
2015-07-08 13:30:00,82.43,82.43,82.33,82.35,71460.0,53.1352,53.1352,53.0708,53.0837,71460.0
2015-07-08 13:35:00,82.35,82.38,82.31,82.34,56264.0,53.0837,53.103,53.0579,53.0772,56264.0
2015-07-08 13:40:00,82.34,82.42,82.33,82.35,40340.0,53.0772,53.1288,53.0708,53.0837,40340.0
2015-07-08 13:45:00,82.37,82.44,82.34,82.41,66814.0,53.0966,53.1417,53.0772,53.1223,66814.0
2015-07-08 13:50:00,82.4,82.41,82.36,82.38,52820.0,53.1159,53.1223,53.0901,53.103,52820.0
2015-07-08 13:55:00,82.39,82.47,82.35,82.39,71050.0,53.1095,53.161,53.0837,53.1095,71050.0
2015-07-08 14:00:00,82.38,82.41,82.28,82.36,120607.0,53.103,53.1223,53.0386,53.0901,120607.0
2015-07-08 14:05:00,82.36,82.44,82.25,82.31,144800.0,53.0901,53.1417,53.0192,53.0579,144800.0
2015-07-08 14:10:00,82.31,82.4,82.3,82.35,48816.0,53.0579,53.1159,53.0514,53.0837,48816.0
2015-07-08 14:15:00,82.35,82.45,82.27,82.27,129917.0,53.0837,53.1481,53.0321,53.0321,129917.0
2015-07-08 14:20:00,82.27,82.3,82.21,82.28,85705.0,53.0321,53.0514,52.9934,53.0386,85705.0
2015-07-08 14:25:00,82.28,82.32,82.2,82.27,110290.0,53.0386,53.0643,52.987,53.0321,110290.0
2015-07-08 14:30:00,82.26,82.26,82.15,82.15,96252.0,53.0257,53.0257,52.9548,52.9548,96252.0
2015-07-08 14:35:00,82.14,82.2,82.11,82.13,75624.0,52.9483,52.987,52.929,52.9419,75624.0
2015-07-08 14:40:00,82.14,82.17,82.1,82.1,110705.0,52.9483,52.9676,52.9225,52.9225,110705.0
2015-07-08 14:45:00,82.09,82.14,81.94,81.97,224292.0,52.9161,52.9483,52.8194,52.8387,224292.0
2015-07-08 14:50:00,81.96,82.11,81.93,82.08,108493.0,52.8323,52.929,52.8129,52.9096,108493.0
2015-07-08 14:55:00,82.09,82.25,82.07,82.2,258621.0,52.9161,53.0192,52.9032,52.987,258621.0
2015-07-08 15:00:00,82.2,82.27,82.13,82.13,197228.0,52.987,53.0321,52.9419,52.9419,197228.0
2015-07-08 15:05:00,82.13,82.36,82.1,82.34,157314.0,52.9419,53.0901,52.9225,53.0772,157314.0
2015-07-08 15:10:00,82.34,82.48,82.33,82.36,135314.0,53.0772,53.1675,53.0708,53.0901,135314.0
2015-07-08 15:15:00,82.34,82.41,82.17,82.19,154485.0,53.0772,53.1223,52.9676,52.9805,154485.0
2015-07-08 15:20:00,82.2,82.24,82.04,82.08,171986.0,52.987,53.0128,52.8838,52.9096,171986.0
2015-07-08 15:25:00,82.08,82.13,81.92,81.92,204490.0,52.9096,52.9419,52.8065,52.8065,204490.0
2015-07-08 15:30:00,81.92,82.18,81.91,82.07,222645.0,52.8065,52.9741,52.8,52.9032,222645.0
2015-07-08 15:35:00,82.06,82.15,81.95,82.06,210905.0,52.8967,52.9548,52.8258,52.8967,210905.0
2015-07-08 15:40:00,82.06,82.28,82.04,82.23,258174.0,52.8967,53.0386,52.8838,53.0063,258174.0
2015-07-08 15:45:00,82.22,82.23,82.02,82.18,269063.0,52.9999,53.0063,52.871,52.9741,269063.0
2015-07-08 15:50:00,82.18,82.2,82.1,82.2,290451.0,52.9741,52.987,52.9225,52.987,290451.0
2015-07-08 15:55:00,82.2,82.2,81.93,81.98,623775.0,52.987,52.987,52.8129,52.8452,623775.0
2015-07-09 09:30:00,82.87,83.15,82.84,82.93,355810.0,53.4189,53.5994,53.3995,53.4575,355810.0
2015-07-09 09:35:00,82.93,83.06,82.91,82.99,261403.0,53.4575,53.5413,53.4447,53.4962,261403.0
2015-07-09 09:40:00,82.97,83.0,82.83,82.86,128597.0,53.4833,53.5027,53.3931,53.4124,128597.0
2015-07-09 09:45:00,82.86,82.93,82.8,82.87,142631.0,53.4124,53.4575,53.3737,53.4189,142631.0
2015-07-09 09:50:00,82.88,82.92,82.69,82.7,134209.0,53.4253,53.4511,53.3028,53.3093,134209.0
2015-07-09 09:55:00,82.7,82.72,82.46,82.62,184760.0,53.3093,53.3222,53.1546,53.2577,184760.0
2015-07-09 10:00:00,82.62,82.75,82.39,82.39,240055.0,53.2577,53.3415,53.1095,53.1095,240055.0
2015-07-09 10:05:00,82.39,82.44,82.26,82.31,233981.0,53.1095,53.1417,53.0257,53.0579,233981.0
2015-07-09 10:10:00,82.31,82.31,82.17,82.23,216774.0,53.0579,53.0579,52.9676,53.0063,216774.0
2015-07-09 10:15:00,82.22,82.22,82.07,82.07,151379.0,52.9999,52.9999,52.9032,52.9032,151379.0
2015-07-09 10:20:00,82.07,82.16,82.03,82.09,122806.0,52.9032,52.9612,52.8774,52.9161,122806.0
2015-07-09 10:25:00,82.08,82.12,82.0,82.02,160359.0,52.9096,52.9354,52.8581,52.871,160359.0
2015-07-09 10:30:00,82.01,82.09,82.01,82.01,152219.0,52.8645,52.9161,52.8645,52.8645,152219.0
2015-07-09 10:35:00,82.01,82.09,81.95,82.01,140035.0,52.8645,52.9161,52.8258,52.8645,140035.0
2015-07-09 10:40:00,82.01,82.08,81.9,82.05,119800.0,52.8645,52.9096,52.7936,52.8903,119800.0
2015-07-09 10:45:00,82.05,82.06,81.97,82.03,127190.0,52.8903,52.8967,52.8387,52.8774,127190.0
2015-07-09 10:50:00,82.04,82.15,82.01,82.07,107127.0,52.8838,52.9548,52.8645,52.9032,107127.0
2015-07-09 10:55:00,82.08,82.25,82.08,82.24,94095.0,52.9096,53.0192,52.9096,53.0128,94095.0
2015-07-09 11:00:00,82.24,82.28,82.06,82.11,112934.0,53.0128,53.0386,52.8967,52.929,112934.0
2015-07-09 11:05:00,82.11,82.23,82.08,82.16,97837.0,52.929,53.0063,52.9096,52.9612,97837.0
2015-07-09 11:10:00,82.16,82.21,82.08,82.09,132812.0,52.9612,52.9934,52.9096,52.9161,132812.0
2015-07-09 11:15:00,82.09,82.11,81.99,82.01,108264.0,52.9161,52.929,52.8516,52.8645,108264.0
2015-07-09 11:20:00,82.0,82.08,81.96,82.04,67547.0,52.8581,52.9096,52.8323,52.8838,67547.0
2015-07-09 11:25:00,82.05,82.07,81.96,81.99,94063.0,52.8903,52.9032,52.8323,52.8516,94063.0
2015-07-09 11:30:00,81.98,82.03,81.95,81.98,97021.0,52.8452,52.8774,52.8258,52.8452,97021.0
2015-07-09 11:35:00,81.98,82.08,81.96,81.99,121926.0,52.8452,52.9096,52.8323,52.8516,121926.0
2015-07-09 11:40:00,82.0,82.05,81.97,82.03,89402.0,52.8581,52.8903,52.8387,52.8774,89402.0
2015-07-09 11:45:00,82.02,82.08,81.94,81.95,83206.0,52.871,52.9096,52.8194,52.8258,83206.0
2015-07-09 11:50:00,81.96,81.97,81.91,81.94,74537.0,52.8323,52.8387,52.8,52.8194,74537.0
2015-07-09 11:55:00,81.94,81.94,81.79,81.83,155248.0,52.8194,52.8194,52.7227,52.7485,155248.0
2015-07-09 12:00:00,81.83,81.91,81.8,81.83,70410.0,52.7485,52.8,52.7291,52.7485,70410.0
2015-07-09 12:05:00,81.83,81.86,81.69,81.75,126148.0,52.7485,52.7678,52.6582,52.6969,126148.0
2015-07-09 12:10:00,81.74,81.81,81.71,81.8,76559.0,52.6905,52.7356,52.6711,52.7291,76559.0
2015-07-09 12:15:00,81.8,81.85,81.73,81.85,88117.0,52.7291,52.7614,52.684,52.7614,88117.0
2015-07-09 12:20:00,81.85,81.86,81.76,81.85,105218.0,52.7614,52.7678,52.7034,52.7614,105218.0
2015-07-09 12:25:00,81.85,81.85,81.78,81.79,60753.0,52.7614,52.7614,52.7162,52.7227,60753.0
2015-07-09 12:30:00,81.78,81.81,81.76,81.79,102958.0,52.7162,52.7356,52.7034,52.7227,102958.0
2015-07-09 12:35:00,81.78,81.79,81.72,81.75,101137.0,52.7162,52.7227,52.6776,52.6969,101137.0
2015-07-09 12:40:00,81.75,81.78,81.67,81.75,107401.0,52.6969,52.7162,52.6453,52.6969,107401.0
2015-07-09 12:45:00,81.76,81.78,81.71,81.73,164061.0,52.7034,52.7162,52.6711,52.684,164061.0
2015-07-09 12:50:00,81.74,81.78,81.73,81.77,74675.0,52.6905,52.7162,52.684,52.7098,74675.0
2015-07-09 12:55:00,81.77,81.85,81.77,81.81,104184.0,52.7098,52.7614,52.7098,52.7356,104184.0
2015-07-09 13:00:00,81.82,81.85,81.75,81.76,73752.0,52.742,52.7614,52.6969,52.7034,73752.0
2015-07-09 13:05:00,81.76,81.79,81.7,81.7,99831.0,52.7034,52.7227,52.6647,52.6647,99831.0
2015-07-09 13:10:00,81.7,81.72,81.7,81.71,38607.0,52.6647,52.6776,52.6647,52.6711,38607.0
2015-07-09 13:15:00,81.72,81.75,81.68,81.7,78382.0,52.6776,52.6969,52.6518,52.6647,78382.0
2015-07-09 13:20:00,81.69,81.69,81.6,81.65,110363.0,52.6582,52.6582,52.6002,52.6324,110363.0
2015-07-09 13:25:00,81.63,81.72,81.61,81.63,103541.0,52.6196,52.6776,52.6067,52.6196,103541.0
2015-07-09 13:30:00,81.63,81.72,81.61,81.72,68209.0,52.6196,52.6776,52.6067,52.6776,68209.0
2015-07-09 13:35:00,81.73,81.85,81.7,81.82,78455.0,52.684,52.7614,52.6647,52.742,78455.0
2015-07-09 13:40:00,81.81,81.82,81.77,81.82,58009.0,52.7356,52.742,52.7098,52.742,58009.0
2015-07-09 13:45:00,81.82,81.87,81.74,81.75,89657.0,52.742,52.7743,52.6905,52.6969,89657.0
2015-07-09 13:50:00,81.75,81.75,81.64,81.65,61216.0,52.6969,52.6969,52.626,52.6324,61216.0
2015-07-09 13:55:00,81.66,81.75,81.65,81.74,133326.0,52.6389,52.6969,52.6324,52.6905,133326.0
2015-07-09 14:00:00,81.75,81.75,81.67,81.69,55907.0,52.6969,52.6969,52.6453,52.6582,55907.0
2015-07-09 14:05:00,81.7,81.72,81.65,81.69,84387.0,52.6647,52.6776,52.6324,52.6582,84387.0
2015-07-09 14:10:00,81.69,81.71,81.64,81.66,88327.0,52.6582,52.6711,52.626,52.6389,88327.0
2015-07-09 14:15:00,81.67,81.73,81.66,81.7,70858.0,52.6453,52.684,52.6389,52.6647,70858.0
2015-07-09 14:20:00,81.7,81.72,81.64,81.65,47889.0,52.6647,52.6776,52.626,52.6324,47889.0
2015-07-09 14:25:00,81.66,81.73,81.59,81.72,125672.0,52.6389,52.684,52.5938,52.6776,125672.0
2015-07-09 14:30:00,81.72,81.76,81.63,81.74,89495.0,52.6776,52.7034,52.6196,52.6905,89495.0
2015-07-09 14:35:00,81.74,81.85,81.73,81.79,157342.0,52.6905,52.7614,52.684,52.7227,157342.0
2015-07-09 14:40:00,81.8,81.81,81.71,81.78,102070.0,52.7291,52.7356,52.6711,52.7162,102070.0
2015-07-09 14:45:00,81.78,81.79,81.65,81.7,72027.0,52.7162,52.7227,52.6324,52.6647,72027.0
2015-07-09 14:50:00,81.7,81.9,81.7,81.83,109988.0,52.6647,52.7936,52.6647,52.7485,109988.0
2015-07-09 14:55:00,81.83,81.9,81.76,81.85,96259.0,52.7485,52.7936,52.7034,52.7614,96259.0
2015-07-09 15:00:00,81.86,81.91,81.81,81.9,108744.0,52.7678,52.8,52.7356,52.7936,108744.0
2015-07-09 15:05:00,81.9,81.92,81.84,81.92,97766.0,52.7936,52.8065,52.7549,52.8065,97766.0
2015-07-09 15:10:00,81.92,81.95,81.88,81.92,165840.0,52.8065,52.8258,52.7807,52.8065,165840.0
2015-07-09 15:15:00,81.92,81.99,81.9,81.95,168845.0,52.8065,52.8516,52.7936,52.8258,168845.0
2015-07-09 15:20:00,81.96,81.96,81.88,81.9,108735.0,52.8323,52.8323,52.7807,52.7936,108735.0
2015-07-09 15:25:00,81.89,81.91,81.81,81.82,107494.0,52.7872,52.8,52.7356,52.742,107494.0
2015-07-09 15:30:00,81.83,81.89,81.76,81.76,248094.0,52.7485,52.7872,52.7034,52.7034,248094.0
2015-07-09 15:35:00,81.77,81.79,81.68,81.74,215952.0,52.7098,52.7227,52.6518,52.6905,215952.0
2015-07-09 15:40:00,81.74,81.83,81.67,81.81,166082.0,52.6905,52.7485,52.6453,52.7356,166082.0
2015-07-09 15:45:00,81.8,81.84,81.78,81.84,197665.0,52.7291,52.7549,52.7162,52.7549,197665.0
2015-07-09 15:50:00,81.83,81.84,81.75,81.77,254898.0,52.7485,52.7549,52.6969,52.7098,254898.0
2015-07-09 15:55:00,81.77,81.84,81.58,81.59,525403.0,52.7098,52.7549,52.5873,52.5938,525403.0
2015-07-10 09:30:00,82.09,82.49,82.09,82.33,343171.0,52.9161,53.1739,52.9161,53.0708,343171.0
2015-07-10 09:35:00,82.34,82.37,82.1,82.1,155402.0,53.0772,53.0966,52.9225,52.9225,155402.0
2015-07-10 09:40:00,82.09,82.14,81.92,82.13,161946.0,52.9161,52.9483,52.8065,52.9419,161946.0
2015-07-10 09:45:00,82.13,82.2,82.04,82.09,124508.0,52.9419,52.987,52.8838,52.9161,124508.0
2015-07-10 09:50:00,82.09,82.2,82.03,82.14,142501.0,52.9161,52.987,52.8774,52.9483,142501.0
2015-07-10 09:55:00,82.15,82.19,82.05,82.05,70434.0,52.9548,52.9805,52.8903,52.8903,70434.0
2015-07-10 10:00:00,82.06,82.24,82.05,82.14,86604.0,52.8967,53.0128,52.8903,52.9483,86604.0
2015-07-10 10:05:00,82.15,82.22,82.05,82.09,105814.0,52.9548,52.9999,52.8903,52.9161,105814.0
2015-07-10 10:10:00,82.08,82.1,81.97,82.04,103774.0,52.9096,52.9225,52.8387,52.8838,103774.0
2015-07-10 10:15:00,82.04,82.06,81.98,82.0,62927.0,52.8838,52.8967,52.8452,52.8581,62927.0
2015-07-10 10:20:00,82.0,82.01,81.87,81.9,108809.0,52.8581,52.8645,52.7743,52.7936,108809.0
2015-07-10 10:25:00,81.91,81.91,81.84,81.87,61228.0,52.8,52.8,52.7549,52.7743,61228.0
2015-07-10 10:30:00,81.86,81.93,81.84,81.87,66491.0,52.7678,52.8129,52.7549,52.7743,66491.0
2015-07-10 10:35:00,81.87,81.88,81.82,81.84,64153.0,52.7743,52.7807,52.742,52.7549,64153.0
2015-07-10 10:40:00,81.83,81.84,81.75,81.77,101319.0,52.7485,52.7549,52.6969,52.7098,101319.0
2015-07-10 10:45:00,81.77,81.85,81.72,81.79,130031.0,52.7098,52.7614,52.6776,52.7227,130031.0
2015-07-10 10:50:00,81.8,81.95,81.76,81.95,111592.0,52.7291,52.8258,52.7034,52.8258,111592.0
2015-07-10 10:55:00,81.94,82.04,81.88,81.94,69456.0,52.8194,52.8838,52.7807,52.8194,69456.0
2015-07-10 11:00:00,81.93,82.13,81.93,82.07,73637.0,52.8129,52.9419,52.8129,52.9032,73637.0
2015-07-10 11:05:00,82.06,82.1,82.04,82.07,34644.0,52.8967,52.9225,52.8838,52.9032,34644.0
2015-07-10 11:10:00,82.07,82.08,81.97,82.02,69640.0,52.9032,52.9096,52.8387,52.871,69640.0
2015-07-10 11:15:00,82.01,82.07,81.97,82.05,72559.0,52.8645,52.9032,52.8387,52.8903,72559.0
2015-07-10 11:20:00,82.05,82.19,82.04,82.14,79175.0,52.8903,52.9805,52.8838,52.9483,79175.0
2015-07-10 11:25:00,82.14,82.17,82.08,82.16,104304.0,52.9483,52.9676,52.9096,52.9612,104304.0
2015-07-10 11:30:00,82.15,82.18,82.11,82.12,81768.0,52.9548,52.9741,52.929,52.9354,81768.0
2015-07-10 11:35:00,82.11,82.27,82.1,82.24,61522.0,52.929,53.0321,52.9225,53.0128,61522.0
2015-07-10 11:40:00,82.25,82.39,82.2,82.39,105902.0,53.0192,53.1095,52.987,53.1095,105902.0
2015-07-10 11:45:00,82.39,82.49,82.37,82.42,92485.0,53.1095,53.1739,53.0966,53.1288,92485.0
2015-07-10 11:50:00,82.43,82.46,82.31,82.31,60656.0,53.1352,53.1546,53.0579,53.0579,60656.0
2015-07-10 11:55:00,82.31,82.39,82.31,82.33,53523.0,53.0579,53.1095,53.0579,53.0708,53523.0
2015-07-10 12:00:00,82.32,82.4,82.29,82.39,59040.0,53.0643,53.1159,53.045,53.1095,59040.0
2015-07-10 12:05:00,82.4,82.45,82.35,82.37,81867.0,53.1159,53.1481,53.0837,53.0966,81867.0
2015-07-10 12:10:00,82.37,82.39,82.29,82.35,89023.0,53.0966,53.1095,53.045,53.0837,89023.0
2015-07-10 12:15:00,82.35,82.49,82.33,82.49,69821.0,53.0837,53.1739,53.0708,53.1739,69821.0
2015-07-10 12:20:00,82.49,82.49,82.38,82.38,55108.0,53.1739,53.1739,53.103,53.103,55108.0
2015-07-10 12:25:00,82.39,82.39,82.35,82.36,53682.0,53.1095,53.1095,53.0837,53.0901,53682.0
2015-07-10 12:30:00,82.36,82.37,82.2,82.24,81256.0,53.0901,53.0966,52.987,53.0128,81256.0
2015-07-10 12:35:00,82.23,82.33,82.2,82.28,78316.0,53.0063,53.0708,52.987,53.0386,78316.0
2015-07-10 12:40:00,82.28,82.3,82.17,82.27,87723.0,53.0386,53.0514,52.9676,53.0321,87723.0
2015-07-10 12:45:00,82.27,82.29,82.19,82.23,77721.0,53.0321,53.045,52.9805,53.0063,77721.0
2015-07-10 12:50:00,82.24,82.28,82.19,82.23,60767.0,53.0128,53.0386,52.9805,53.0063,60767.0
2015-07-10 12:55:00,82.24,82.38,82.24,82.34,49779.0,53.0128,53.103,53.0128,53.0772,49779.0
2015-07-10 13:00:00,82.34,82.39,82.3,82.32,59021.0,53.0772,53.1095,53.0514,53.0643,59021.0
2015-07-10 13:05:00,82.32,82.33,82.24,82.26,93546.0,53.0643,53.0708,53.0128,53.0257,93546.0
2015-07-10 13:10:00,82.26,82.26,82.17,82.19,62611.0,53.0257,53.0257,52.9676,52.9805,62611.0
2015-07-10 13:15:00,82.19,82.2,82.1,82.16,89296.0,52.9805,52.987,52.9225,52.9612,89296.0
2015-07-10 13:20:00,82.17,82.25,82.15,82.23,46966.0,52.9676,53.0192,52.9548,53.0063,46966.0
2015-07-10 13:25:00,82.22,82.22,82.15,82.15,38049.0,52.9999,52.9999,52.9548,52.9548,38049.0
2015-07-10 13:30:00,82.15,82.24,82.15,82.17,42058.0,52.9548,53.0128,52.9548,52.9676,42058.0
2015-07-10 13:35:00,82.17,82.25,82.16,82.24,38421.0,52.9676,53.0192,52.9612,53.0128,38421.0
2015-07-10 13:40:00,82.24,82.25,82.16,82.18,55661.0,53.0128,53.0192,52.9612,52.9741,55661.0
2015-07-10 13:45:00,82.18,82.19,82.06,82.06,68166.0,52.9741,52.9805,52.8967,52.8967,68166.0
2015-07-10 13:50:00,82.06,82.14,82.05,82.11,48931.0,52.8967,52.9483,52.8903,52.929,48931.0
2015-07-10 13:55:00,82.1,82.16,82.08,82.13,41012.0,52.9225,52.9612,52.9096,52.9419,41012.0
2015-07-10 14:00:00,82.12,82.21,82.11,82.2,59449.0,52.9354,52.9934,52.929,52.987,59449.0
2015-07-10 14:05:00,82.19,82.22,82.1,82.11,66031.0,52.9805,52.9999,52.9225,52.929,66031.0
2015-07-10 14:10:00,82.11,82.19,82.09,82.15,43013.0,52.929,52.9805,52.9161,52.9548,43013.0
2015-07-10 14:15:00,82.15,82.27,82.15,82.26,50979.0,52.9548,53.0321,52.9548,53.0257,50979.0
2015-07-10 14:20:00,82.27,82.31,82.19,82.2,41048.0,53.0321,53.0579,52.9805,52.987,41048.0
2015-07-10 14:25:00,82.2,82.25,82.18,82.19,55046.0,52.987,53.0192,52.9741,52.9805,55046.0
2015-07-10 14:30:00,82.18,82.24,82.17,82.18,61541.0,52.9741,53.0128,52.9676,52.9741,61541.0
2015-07-10 14:35:00,82.18,82.2,82.14,82.17,60687.0,52.9741,52.987,52.9483,52.9676,60687.0
2015-07-10 14:40:00,82.17,82.22,82.15,82.17,65297.0,52.9676,52.9999,52.9548,52.9676,65297.0
2015-07-10 14:45:00,82.17,82.22,82.15,82.22,67480.0,52.9676,52.9999,52.9548,52.9999,67480.0
2015-07-10 14:50:00,82.22,82.22,82.16,82.21,44560.0,52.9999,52.9999,52.9612,52.9934,44560.0
2015-07-10 14:55:00,82.21,82.26,82.17,82.2,73091.0,52.9934,53.0257,52.9676,52.987,73091.0
2015-07-10 15:00:00,82.19,82.28,82.17,82.23,73284.0,52.9805,53.0386,52.9676,53.0063,73284.0
2015-07-10 15:05:00,82.22,82.28,82.21,82.26,75481.0,52.9999,53.0386,52.9934,53.0257,75481.0
2015-07-10 15:10:00,82.25,82.39,82.24,82.36,106765.0,53.0192,53.1095,53.0128,53.0901,106765.0
2015-07-10 15:15:00,82.36,82.4,82.35,82.36,117671.0,53.0901,53.1159,53.0837,53.0901,117671.0
2015-07-10 15:20:00,82.36,82.39,82.32,82.37,89584.0,53.0901,53.1095,53.0643,53.0966,89584.0
2015-07-10 15:25:00,82.37,82.37,82.24,82.25,78621.0,53.0966,53.0966,53.0128,53.0192,78621.0
2015-07-10 15:30:00,82.24,82.27,82.2,82.23,84247.0,53.0128,53.0321,52.987,53.0063,84247.0
2015-07-10 15:35:00,82.22,82.31,82.14,82.27,120039.0,52.9999,53.0579,52.9483,53.0321,120039.0
2015-07-10 15:40:00,82.27,82.29,82.21,82.24,125439.0,53.0321,53.045,52.9934,53.0128,125439.0
2015-07-10 15:45:00,82.23,82.3,82.23,82.25,155830.0,53.0063,53.0514,53.0063,53.0192,155830.0
2015-07-10 15:50:00,82.25,82.39,82.24,82.33,176835.0,53.0192,53.1095,53.0128,53.0708,176835.0
2015-07-10 15:55:00,82.33,82.36,82.22,82.23,477683.0,53.0708,53.0901,52.9999,53.0063,477683.0
2015-07-13 09:30:00,82.11,82.49,82.07,82.48,328186.0,52.929,53.1739,52.9032,53.1675,328186.0
2015-07-13 09:35:00,82.5,82.56,82.17,82.35,123400.0,53.1804,53.219,52.9676,53.0837,123400.0
2015-07-13 09:40:00,82.32,82.45,82.19,82.41,110667.0,53.0643,53.1481,52.9805,53.1223,110667.0
2015-07-13 09:45:00,82.41,82.45,82.3,82.37,117932.0,53.1223,53.1481,53.0514,53.0966,117932.0
2015-07-13 09:50:00,82.37,82.4,82.22,82.27,103119.0,53.0966,53.1159,52.9999,53.0321,103119.0
2015-07-13 09:55:00,82.26,82.34,82.23,82.33,106313.0,53.0257,53.0772,53.0063,53.0708,106313.0
2015-07-13 10:00:00,82.34,82.37,82.23,82.26,106253.0,53.0772,53.0966,53.0063,53.0257,106253.0
2015-07-13 10:05:00,82.26,82.38,82.25,82.35,89013.0,53.0257,53.103,53.0192,53.0837,89013.0
2015-07-13 10:10:00,82.37,82.43,82.31,82.4,112332.0,53.0966,53.1352,53.0579,53.1159,112332.0
2015-07-13 10:15:00,82.42,82.47,82.41,82.44,86211.0,53.1288,53.161,53.1223,53.1417,86211.0
2015-07-13 10:20:00,82.44,82.45,82.33,82.38,83099.0,53.1417,53.1481,53.0708,53.103,83099.0
2015-07-13 10:25:00,82.38,82.41,82.3,82.34,52850.0,53.103,53.1223,53.0514,53.0772,52850.0
2015-07-13 10:30:00,82.34,82.38,82.26,82.28,74725.0,53.0772,53.103,53.0257,53.0386,74725.0
2015-07-13 10:35:00,82.29,82.31,82.25,82.28,67020.0,53.045,53.0579,53.0192,53.0386,67020.0
2015-07-13 10:40:00,82.28,82.35,82.26,82.34,44577.0,53.0386,53.0837,53.0257,53.0772,44577.0
2015-07-13 10:45:00,82.34,82.36,82.26,82.29,51291.0,53.0772,53.0901,53.0257,53.045,51291.0
2015-07-13 10:50:00,82.28,82.33,82.28,82.31,38724.0,53.0386,53.0708,53.0386,53.0579,38724.0
2015-07-13 10:55:00,82.31,82.33,82.28,82.29,43873.0,53.0579,53.0708,53.0386,53.045,43873.0
2015-07-13 11:00:00,82.28,82.33,82.28,82.32,49976.0,53.0386,53.0708,53.0386,53.0643,49976.0
2015-07-13 11:05:00,82.33,82.38,82.26,82.3,69039.0,53.0708,53.103,53.0257,53.0514,69039.0
2015-07-13 11:10:00,82.31,82.36,82.27,82.28,95289.0,53.0579,53.0901,53.0321,53.0386,95289.0
2015-07-13 11:15:00,82.29,82.31,82.23,82.24,72273.0,53.045,53.0579,53.0063,53.0128,72273.0
2015-07-13 11:20:00,82.24,82.37,82.23,82.35,69772.0,53.0128,53.0966,53.0063,53.0837,69772.0
2015-07-13 11:25:00,82.36,82.49,82.36,82.48,59916.0,53.0901,53.1739,53.0901,53.1675,59916.0
2015-07-13 11:30:00,82.48,82.54,82.44,82.52,96007.0,53.1675,53.2061,53.1417,53.1933,96007.0
2015-07-13 11:35:00,82.52,82.58,82.49,82.55,91153.0,53.1933,53.2319,53.1739,53.2126,91153.0
2015-07-13 11:40:00,82.55,82.58,82.5,82.52,58920.0,53.2126,53.2319,53.1804,53.1933,58920.0
2015-07-13 11:45:00,82.52,82.55,82.44,82.45,41988.0,53.1933,53.2126,53.1417,53.1481,41988.0
2015-07-13 11:50:00,82.46,82.47,82.4,82.41,44192.0,53.1546,53.161,53.1159,53.1223,44192.0
2015-07-13 11:55:00,82.41,82.42,82.36,82.4,54113.0,53.1223,53.1288,53.0901,53.1159,54113.0
2015-07-13 12:00:00,82.4,82.42,82.32,82.33,59124.0,53.1159,53.1288,53.0643,53.0708,59124.0
2015-07-13 12:05:00,82.34,82.36,82.29,82.36,68971.0,53.0772,53.0901,53.045,53.0901,68971.0
2015-07-13 12:10:00,82.37,82.45,82.35,82.44,59141.0,53.0966,53.1481,53.0837,53.1417,59141.0
2015-07-13 12:15:00,82.44,82.48,82.39,82.4,58759.0,53.1417,53.1675,53.1095,53.1159,58759.0
2015-07-13 12:20:00,82.39,82.43,82.36,82.37,36991.0,53.1095,53.1352,53.0901,53.0966,36991.0
2015-07-13 12:25:00,82.37,82.43,82.36,82.4,47399.0,53.0966,53.1352,53.0901,53.1159,47399.0
2015-07-13 12:30:00,82.4,82.45,82.39,82.43,42182.0,53.1159,53.1481,53.1095,53.1352,42182.0
2015-07-13 12:35:00,82.44,82.47,82.37,82.39,43411.0,53.1417,53.161,53.0966,53.1095,43411.0
2015-07-13 12:40:00,82.38,82.39,82.32,82.34,37986.0,53.103,53.1095,53.0643,53.0772,37986.0
2015-07-13 12:45:00,82.34,82.46,82.33,82.46,37978.0,53.0772,53.1546,53.0708,53.1546,37978.0
2015-07-13 12:50:00,82.45,82.45,82.37,82.38,33107.0,53.1481,53.1481,53.0966,53.103,33107.0
2015-07-13 12:55:00,82.38,82.48,82.38,82.42,31198.0,53.103,53.1675,53.103,53.1288,31198.0
2015-07-13 13:00:00,82.42,82.46,82.39,82.43,27052.0,53.1288,53.1546,53.1095,53.1352,27052.0
2015-07-13 13:05:00,82.44,82.52,82.43,82.44,49170.0,53.1417,53.1933,53.1352,53.1417,49170.0
2015-07-13 13:10:00,82.44,82.5,82.42,82.44,35855.0,53.1417,53.1804,53.1288,53.1417,35855.0
2015-07-13 13:15:00,82.44,82.46,82.38,82.42,32100.0,53.1417,53.1546,53.103,53.1288,32100.0
2015-07-13 13:20:00,82.42,82.47,82.41,82.45,30012.0,53.1288,53.161,53.1223,53.1481,30012.0
2015-07-13 13:25:00,82.45,82.51,82.44,82.5,35627.0,53.1481,53.1868,53.1417,53.1804,35627.0
2015-07-13 13:30:00,82.5,82.59,82.49,82.53,71228.0,53.1804,53.2384,53.1739,53.1997,71228.0
2015-07-13 13:35:00,82.53,82.58,82.51,82.58,31231.0,53.1997,53.2319,53.1868,53.2319,31231.0
2015-07-13 13:40:00,82.58,82.59,82.53,82.58,40709.0,53.2319,53.2384,53.1997,53.2319,40709.0
2015-07-13 13:45:00,82.58,82.6,82.55,82.57,69936.0,53.2319,53.2448,53.2126,53.2255,69936.0
2015-07-13 13:50:00,82.58,82.61,82.53,82.55,34664.0,53.2319,53.2513,53.1997,53.2126,34664.0
2015-07-13 13:55:00,82.54,82.56,82.49,82.5,42471.0,53.2061,53.219,53.1739,53.1804,42471.0
2015-07-13 14:00:00,82.51,82.52,82.47,82.49,37731.0,53.1868,53.1933,53.161,53.1739,37731.0
2015-07-13 14:05:00,82.5,82.57,82.49,82.52,69113.0,53.1804,53.2255,53.1739,53.1933,69113.0
2015-07-13 14:10:00,82.52,82.54,82.48,82.48,56285.0,53.1933,53.2061,53.1675,53.1675,56285.0
2015-07-13 14:15:00,82.48,82.55,82.48,82.5,73032.0,53.1675,53.2126,53.1675,53.1804,73032.0
2015-07-13 14:20:00,82.51,82.52,82.48,82.49,54519.0,53.1868,53.1933,53.1675,53.1739,54519.0
2015-07-13 14:25:00,82.5,82.51,82.41,82.43,48891.0,53.1804,53.1868,53.1223,53.1352,48891.0
2015-07-13 14:30:00,82.42,82.45,82.38,82.4,48189.0,53.1288,53.1481,53.103,53.1159,48189.0
2015-07-13 14:35:00,82.39,82.41,82.36,82.36,52766.0,53.1095,53.1223,53.0901,53.0901,52766.0
2015-07-13 14:40:00,82.37,82.39,82.35,82.35,58596.0,53.0966,53.1095,53.0837,53.0837,58596.0
2015-07-13 14:45:00,82.35,82.37,82.33,82.33,52818.0,53.0837,53.0966,53.0708,53.0708,52818.0
2015-07-13 14:50:00,82.34,82.37,82.29,82.36,75784.0,53.0772,53.0966,53.045,53.0901,75784.0
2015-07-13 14:55:00,82.37,82.45,82.36,82.38,94782.0,53.0966,53.1481,53.0901,53.103,94782.0
2015-07-13 15:00:00,82.39,82.45,82.38,82.38,72649.0,53.1095,53.1481,53.103,53.103,72649.0
2015-07-13 15:05:00,82.39,82.41,82.36,82.39,44079.0,53.1095,53.1223,53.0901,53.1095,44079.0
2015-07-13 15:10:00,82.39,82.4,82.35,82.35,81139.0,53.1095,53.1159,53.0837,53.0837,81139.0
2015-07-13 15:15:00,82.34,82.4,82.33,82.37,60018.0,53.0772,53.1159,53.0708,53.0966,60018.0
2015-07-13 15:20:00,82.37,82.45,82.36,82.45,85960.0,53.0966,53.1481,53.0901,53.1481,85960.0
2015-07-13 15:25:00,82.45,82.53,82.45,82.49,143343.0,53.1481,53.1997,53.1481,53.1739,143343.0
2015-07-13 15:30:00,82.5,82.53,82.4,82.45,166323.0,53.1804,53.1997,53.1159,53.1481,166323.0
2015-07-13 15:35:00,82.45,82.5,82.45,82.47,83294.0,53.1481,53.1804,53.1481,53.161,83294.0
2015-07-13 15:40:00,82.46,82.56,82.46,82.5,135358.0,53.1546,53.219,53.1546,53.1804,135358.0
2015-07-13 15:45:00,82.51,82.55,82.47,82.48,160031.0,53.1868,53.2126,53.161,53.1675,160031.0
2015-07-13 15:50:00,82.48,82.5,82.46,82.48,156077.0,53.1675,53.1804,53.1546,53.1675,156077.0
2015-07-13 15:55:00,82.49,82.49,82.41,82.42,499579.0,53.1739,53.1739,53.1223,53.1288,499579.0
2015-07-14 09:30:00,82.38,82.67,82.26,82.55,247945.0,53.103,53.2899,53.0257,53.2126,247945.0
2015-07-14 09:35:00,82.54,82.65,82.48,82.62,99840.0,53.2061,53.2771,53.1675,53.2577,99840.0
2015-07-14 09:40:00,82.62,82.7,82.58,82.59,138518.0,53.2577,53.3093,53.2319,53.2384,138518.0
2015-07-14 09:45:00,82.59,82.74,82.59,82.67,137313.0,53.2384,53.3351,53.2384,53.2899,137313.0
2015-07-14 09:50:00,82.66,82.86,82.66,82.86,76588.0,53.2835,53.4124,53.2835,53.4124,76588.0
2015-07-14 09:55:00,82.86,82.88,82.7,82.71,103109.0,53.4124,53.4253,53.3093,53.3157,103109.0
2015-07-14 10:00:00,82.72,82.81,82.69,82.71,98743.0,53.3222,53.3802,53.3028,53.3157,98743.0
2015-07-14 10:05:00,82.71,82.78,82.7,82.72,40419.0,53.3157,53.3609,53.3093,53.3222,40419.0
2015-07-14 10:10:00,82.71,82.72,82.65,82.69,50691.0,53.3157,53.3222,53.2771,53.3028,50691.0
2015-07-14 10:15:00,82.7,82.73,82.62,82.62,66816.0,53.3093,53.3286,53.2577,53.2577,66816.0
2015-07-14 10:20:00,82.62,82.75,82.61,82.75,83619.0,53.2577,53.3415,53.2513,53.3415,83619.0
2015-07-14 10:25:00,82.75,82.81,82.72,82.81,57540.0,53.3415,53.3802,53.3222,53.3802,57540.0
2015-07-14 10:30:00,82.8,82.86,82.76,82.85,92389.0,53.3737,53.4124,53.348,53.406,92389.0
2015-07-14 10:35:00,82.85,82.93,82.84,82.93,115347.0,53.406,53.4575,53.3995,53.4575,115347.0
2015-07-14 10:40:00,82.92,82.98,82.91,82.97,176555.0,53.4511,53.4898,53.4447,53.4833,176555.0
2015-07-14 10:45:00,82.97,82.97,82.93,82.95,142892.0,53.4833,53.4833,53.4575,53.4704,142892.0
2015-07-14 10:50:00,82.94,82.96,82.91,82.92,106306.0,53.464,53.4769,53.4447,53.4511,106306.0
2015-07-14 10:55:00,82.92,82.92,82.82,82.83,66289.0,53.4511,53.4511,53.3866,53.3931,66289.0
2015-07-14 11:00:00,82.83,82.86,82.81,82.85,68994.0,53.3931,53.4124,53.3802,53.406,68994.0
2015-07-14 11:05:00,82.86,82.86,82.76,82.77,75524.0,53.4124,53.4124,53.348,53.3544,75524.0
2015-07-14 11:10:00,82.76,82.79,82.74,82.74,85917.0,53.348,53.3673,53.3351,53.3351,85917.0
2015-07-14 11:15:00,82.75,82.8,82.74,82.78,64980.0,53.3415,53.3737,53.3351,53.3609,64980.0
2015-07-14 11:20:00,82.78,82.79,82.71,82.74,67638.0,53.3609,53.3673,53.3157,53.3351,67638.0
2015-07-14 11:25:00,82.73,82.76,82.69,82.76,98361.0,53.3286,53.348,53.3028,53.348,98361.0
2015-07-14 11:30:00,82.75,82.78,82.72,82.75,61534.0,53.3415,53.3609,53.3222,53.3415,61534.0
2015-07-14 11:35:00,82.76,82.8,82.75,82.76,58477.0,53.348,53.3737,53.3415,53.348,58477.0
2015-07-14 11:40:00,82.76,82.78,82.72,82.73,39643.0,53.348,53.3609,53.3222,53.3286,39643.0
2015-07-14 11:45:00,82.73,82.79,82.72,82.73,45781.0,53.3286,53.3673,53.3222,53.3286,45781.0
2015-07-14 11:50:00,82.73,82.79,82.72,82.78,32430.0,53.3286,53.3673,53.3222,53.3609,32430.0
2015-07-14 11:55:00,82.78,82.81,82.75,82.81,36996.0,53.3609,53.3802,53.3415,53.3802,36996.0
2015-07-14 12:00:00,82.81,82.87,82.8,82.84,68316.0,53.3802,53.4189,53.3737,53.3995,68316.0
2015-07-14 12:05:00,82.84,82.85,82.76,82.77,68602.0,53.3995,53.406,53.348,53.3544,68602.0
2015-07-14 12:10:00,82.78,82.79,82.73,82.74,33870.0,53.3609,53.3673,53.3286,53.3351,33870.0
2015-07-14 12:15:00,82.74,82.77,82.72,82.77,29666.0,53.3351,53.3544,53.3222,53.3544,29666.0
2015-07-14 12:20:00,82.77,82.79,82.69,82.72,57860.0,53.3544,53.3673,53.3028,53.3222,57860.0
2015-07-14 12:25:00,82.72,82.74,82.72,82.74,33893.0,53.3222,53.3351,53.3222,53.3351,33893.0
2015-07-14 12:30:00,82.73,82.76,82.72,82.73,27476.0,53.3286,53.348,53.3222,53.3286,27476.0
2015-07-14 12:35:00,82.73,82.78,82.69,82.77,35983.0,53.3286,53.3609,53.3028,53.3544,35983.0
2015-07-14 12:40:00,82.77,82.78,82.73,82.76,46446.0,53.3544,53.3609,53.3286,53.348,46446.0
2015-07-14 12:45:00,82.76,82.78,82.66,82.68,38989.0,53.348,53.3609,53.2835,53.2964,38989.0
2015-07-14 12:50:00,82.69,82.71,82.64,82.68,27700.0,53.3028,53.3157,53.2706,53.2964,27700.0
2015-07-14 12:55:00,82.68,82.72,82.62,82.72,52267.0,53.2964,53.3222,53.2577,53.3222,52267.0
2015-07-14 13:00:00,82.72,82.79,82.71,82.79,49605.0,53.3222,53.3673,53.3157,53.3673,49605.0
2015-07-14 13:05:00,82.78,82.81,82.75,82.78,31341.0,53.3609,53.3802,53.3415,53.3609,31341.0
2015-07-14 13:10:00,82.77,82.86,82.77,82.81,65721.0,53.3544,53.4124,53.3544,53.3802,65721.0
2015-07-14 13:15:00,82.82,82.83,82.76,82.76,38927.0,53.3866,53.3931,53.348,53.348,38927.0
2015-07-14 13:20:00,82.76,82.81,82.75,82.81,28249.0,53.348,53.3802,53.3415,53.3802,28249.0
2015-07-14 13:25:00,82.81,82.83,82.76,82.78,53147.0,53.3802,53.3931,53.348,53.3609,53147.0
2015-07-14 13:30:00,82.79,82.83,82.78,82.79,45083.0,53.3673,53.3931,53.3609,53.3673,45083.0
2015-07-14 13:35:00,82.8,82.8,82.67,82.73,50615.0,53.3737,53.3737,53.2899,53.3286,50615.0
2015-07-14 13:40:00,82.73,82.8,82.71,82.8,78014.0,53.3286,53.3737,53.3157,53.3737,78014.0
2015-07-14 13:45:00,82.79,82.82,82.77,82.81,41417.0,53.3673,53.3866,53.3544,53.3802,41417.0
2015-07-14 13:50:00,82.82,82.93,82.81,82.92,80038.0,53.3866,53.4575,53.3802,53.4511,80038.0
2015-07-14 13:55:00,82.92,82.94,82.88,82.93,65338.0,53.4511,53.464,53.4253,53.4575,65338.0
2015-07-14 14:00:00,82.92,82.96,82.91,82.96,72324.0,53.4511,53.4769,53.4447,53.4769,72324.0
2015-07-14 14:05:00,82.96,83.0,82.96,82.97,102014.0,53.4769,53.5027,53.4769,53.4833,102014.0
2015-07-14 14:10:00,82.96,83.0,82.93,83.0,103803.0,53.4769,53.5027,53.4575,53.5027,103803.0
2015-07-14 14:15:00,82.99,83.06,82.99,83.04,103856.0,53.4962,53.5413,53.4962,53.5285,103856.0
2015-07-14 14:20:00,83.03,83.05,82.98,83.05,68731.0,53.522,53.5349,53.4898,53.5349,68731.0
2015-07-14 14:25:00,83.04,83.14,83.03,83.13,102273.0,53.5285,53.5929,53.522,53.5865,102273.0
2015-07-14 14:30:00,83.13,83.17,83.11,83.15,134159.0,53.5865,53.6123,53.5736,53.5994,134159.0
2015-07-14 14:35:00,83.14,83.2,83.09,83.17,105154.0,53.5929,53.6316,53.5607,53.6123,105154.0
2015-07-14 14:40:00,83.17,83.17,83.12,83.15,64830.0,53.6123,53.6123,53.58,53.5994,64830.0
2015-07-14 14:45:00,83.15,83.16,83.12,83.14,99355.0,53.5994,53.6058,53.58,53.5929,99355.0
2015-07-14 14:50:00,83.14,83.18,83.13,83.16,67042.0,53.5929,53.6187,53.5865,53.6058,67042.0
2015-07-14 14:55:00,83.17,83.21,83.16,83.2,113425.0,53.6123,53.638,53.6058,53.6316,113425.0
2015-07-14 15:00:00,83.21,83.27,83.2,83.27,170333.0,53.638,53.6767,53.6316,53.6767,170333.0
2015-07-14 15:05:00,83.27,83.3,83.2,83.23,168901.0,53.6767,53.6961,53.6316,53.6509,168901.0
2015-07-14 15:10:00,83.23,83.28,83.22,83.26,145980.0,53.6509,53.6832,53.6445,53.6703,145980.0
2015-07-14 15:15:00,83.26,83.32,83.25,83.29,197152.0,53.6703,53.7089,53.6638,53.6896,197152.0
2015-07-14 15:20:00,83.3,83.3,83.22,83.25,125448.0,53.6961,53.6961,53.6445,53.6638,125448.0
2015-07-14 15:25:00,83.26,83.29,83.24,83.28,126013.0,53.6703,53.6896,53.6574,53.6832,126013.0
2015-07-14 15:30:00,83.28,83.29,83.21,83.23,190915.0,53.6832,53.6896,53.638,53.6509,190915.0
2015-07-14 15:35:00,83.23,83.25,83.18,83.2,181303.0,53.6509,53.6638,53.6187,53.6316,181303.0
2015-07-14 15:40:00,83.2,83.22,83.14,83.15,217504.0,53.6316,53.6445,53.5929,53.5994,217504.0
2015-07-14 15:45:00,83.15,83.18,83.13,83.14,229028.0,53.5994,53.6187,53.5865,53.5929,229028.0
2015-07-14 15:50:00,83.12,83.17,83.1,83.17,319007.0,53.58,53.6123,53.5671,53.6123,319007.0
2015-07-14 15:55:00,83.17,83.17,83.06,83.1,643266.0,53.6123,53.6123,53.5413,53.5671,643266.0
2015-07-15 09:30:00,82.61,83.13,82.52,83.08,259058.0,53.2513,53.5865,53.1933,53.5542,259058.0
2015-07-15 09:35:00,83.09,83.09,82.79,82.91,79564.0,53.5607,53.5607,53.3673,53.4447,79564.0
2015-07-15 09:40:00,82.91,82.95,82.77,82.91,182986.0,53.4447,53.4704,53.3544,53.4447,182986.0
2015-07-15 09:45:00,82.93,83.0,82.85,82.93,94564.0,53.4575,53.5027,53.406,53.4575,94564.0
2015-07-15 09:50:00,82.94,83.04,82.89,83.04,94900.0,53.464,53.5285,53.4318,53.5285,94900.0
2015-07-15 09:55:00,83.05,83.22,83.02,83.15,62929.0,53.5349,53.6445,53.5156,53.5994,62929.0
2015-07-15 10:00:00,83.13,83.18,83.08,83.13,63889.0,53.5865,53.6187,53.5542,53.5865,63889.0
2015-07-15 10:05:00,83.12,83.24,83.1,83.22,59139.0,53.58,53.6574,53.5671,53.6445,59139.0
2015-07-15 10:10:00,83.23,83.25,83.19,83.2,87098.0,53.6509,53.6638,53.6251,53.6316,87098.0
2015-07-15 10:15:00,83.19,83.28,83.17,83.28,74329.0,53.6251,53.6832,53.6123,53.6832,74329.0
2015-07-15 10:20:00,83.28,83.32,83.23,83.31,78288.0,53.6832,53.7089,53.6509,53.7025,78288.0
2015-07-15 10:25:00,83.32,83.35,83.28,83.33,57043.0,53.7089,53.7283,53.6832,53.7154,57043.0
2015-07-15 10:30:00,83.32,83.42,83.25,83.31,91602.0,53.7089,53.7734,53.6638,53.7025,91602.0
2015-07-15 10:35:00,83.31,83.39,83.26,83.37,44178.0,53.7025,53.7541,53.6703,53.7412,44178.0
2015-07-15 10:40:00,83.36,83.42,83.36,83.38,66657.0,53.7347,53.7734,53.7347,53.7476,66657.0
2015-07-15 10:45:00,83.38,83.38,83.28,83.31,43456.0,53.7476,53.7476,53.6832,53.7025,43456.0
2015-07-15 10:50:00,83.32,83.36,83.23,83.25,50758.0,53.7089,53.7347,53.6509,53.6638,50758.0
2015-07-15 10:55:00,83.23,83.32,83.21,83.21,35838.0,53.6509,53.7089,53.638,53.638,35838.0
2015-07-15 11:00:00,83.2,83.25,83.2,83.25,26687.0,53.6316,53.6638,53.6316,53.6638,26687.0
2015-07-15 11:05:00,83.23,83.26,83.19,83.22,46256.0,53.6509,53.6703,53.6251,53.6445,46256.0
2015-07-15 11:10:00,83.22,83.24,83.1,83.11,41794.0,53.6445,53.6574,53.5671,53.5736,41794.0
2015-07-15 11:15:00,83.12,83.14,83.03,83.05,42286.0,53.58,53.5929,53.522,53.5349,42286.0
2015-07-15 11:20:00,83.04,83.08,82.96,82.98,57874.0,53.5285,53.5542,53.4769,53.4898,57874.0
2015-07-15 11:25:00,82.99,83.01,82.92,82.94,121503.0,53.4962,53.5091,53.4511,53.464,121503.0
2015-07-15 11:30:00,82.94,83.04,82.94,82.95,80860.0,53.464,53.5285,53.464,53.4704,80860.0
2015-07-15 11:35:00,82.95,82.96,82.9,82.95,73963.0,53.4704,53.4769,53.4382,53.4704,73963.0
2015-07-15 11:40:00,82.95,82.96,82.86,82.9,69025.0,53.4704,53.4769,53.4124,53.4382,69025.0
2015-07-15 11:45:00,82.9,82.96,82.89,82.95,50842.0,53.4382,53.4769,53.4318,53.4704,50842.0
2015-07-15 11:50:00,82.95,82.95,82.87,82.88,67973.0,53.4704,53.4704,53.4189,53.4253,67973.0
2015-07-15 11:55:00,82.89,82.94,82.86,82.92,51007.0,53.4318,53.464,53.4124,53.4511,51007.0
2015-07-15 12:00:00,82.93,82.96,82.9,82.91,68084.0,53.4575,53.4769,53.4382,53.4447,68084.0
2015-07-15 12:05:00,82.92,82.92,82.86,82.89,33012.0,53.4511,53.4511,53.4124,53.4318,33012.0
2015-07-15 12:10:00,82.9,82.93,82.88,82.9,35184.0,53.4382,53.4575,53.4253,53.4382,35184.0
2015-07-15 12:15:00,82.89,82.94,82.88,82.92,31868.0,53.4318,53.464,53.4253,53.4511,31868.0
2015-07-15 12:20:00,82.92,82.93,82.81,82.83,95164.0,53.4511,53.4575,53.3802,53.3931,95164.0
2015-07-15 12:25:00,82.84,82.86,82.81,82.86,31992.0,53.3995,53.4124,53.3802,53.4124,31992.0
2015-07-15 12:30:00,82.86,82.9,82.81,82.82,54993.0,53.4124,53.4382,53.3802,53.3866,54993.0
2015-07-15 12:35:00,82.82,82.89,82.81,82.85,72852.0,53.3866,53.4318,53.3802,53.406,72852.0
2015-07-15 12:40:00,82.85,82.85,82.73,82.75,159404.0,53.406,53.406,53.3286,53.3415,159404.0
2015-07-15 12:45:00,82.74,82.76,82.7,82.75,96499.0,53.3351,53.348,53.3093,53.3415,96499.0
2015-07-15 12:50:00,82.74,82.75,82.66,82.68,105058.0,53.3351,53.3415,53.2835,53.2964,105058.0
2015-07-15 12:55:00,82.69,82.72,82.68,82.69,82615.0,53.3028,53.3222,53.2964,53.3028,82615.0
2015-07-15 13:00:00,82.7,82.75,82.69,82.75,87871.0,53.3093,53.3415,53.3028,53.3415,87871.0
2015-07-15 13:05:00,82.74,82.76,82.71,82.75,65588.0,53.3351,53.348,53.3157,53.3415,65588.0
2015-07-15 13:10:00,82.75,82.82,82.72,82.8,80377.0,53.3415,53.3866,53.3222,53.3737,80377.0
2015-07-15 13:15:00,82.81,82.82,82.77,82.81,48052.0,53.3802,53.3866,53.3544,53.3802,48052.0
2015-07-15 13:20:00,82.81,82.81,82.75,82.77,41154.0,53.3802,53.3802,53.3415,53.3544,41154.0
2015-07-15 13:25:00,82.77,82.8,82.76,82.8,37996.0,53.3544,53.3737,53.348,53.3737,37996.0
2015-07-15 13:30:00,82.79,82.8,82.72,82.75,79046.0,53.3673,53.3737,53.3222,53.3415,79046.0
2015-07-15 13:35:00,82.76,82.78,82.65,82.65,42425.0,53.348,53.3609,53.2771,53.2771,42425.0
2015-07-15 13:40:00,82.65,82.67,82.61,82.64,87387.0,53.2771,53.2899,53.2513,53.2706,87387.0
2015-07-15 13:45:00,82.65,82.65,82.59,82.61,57490.0,53.2771,53.2771,53.2384,53.2513,57490.0
2015-07-15 13:50:00,82.62,82.63,82.59,82.61,40509.0,53.2577,53.2642,53.2384,53.2513,40509.0
2015-07-15 13:55:00,82.62,82.68,82.61,82.67,30463.0,53.2577,53.2964,53.2513,53.2899,30463.0
2015-07-15 14:00:00,82.67,82.71,82.66,82.69,40269.0,53.2899,53.3157,53.2835,53.3028,40269.0
2015-07-15 14:05:00,82.68,82.7,82.66,82.67,72195.0,53.2964,53.3093,53.2835,53.2899,72195.0
2015-07-15 14:10:00,82.67,82.68,82.65,82.67,35133.0,53.2899,53.2964,53.2771,53.2899,35133.0
2015-07-15 14:15:00,82.66,82.75,82.64,82.74,57436.0,53.2835,53.3415,53.2706,53.3351,57436.0
2015-07-15 14:20:00,82.75,82.8,82.74,82.8,39047.0,53.3415,53.3737,53.3351,53.3737,39047.0
2015-07-15 14:25:00,82.79,82.81,82.75,82.78,53514.0,53.3673,53.3802,53.3415,53.3609,53514.0
2015-07-15 14:30:00,82.77,82.78,82.67,82.71,77302.0,53.3544,53.3609,53.2899,53.3157,77302.0
2015-07-15 14:35:00,82.71,82.71,82.63,82.68,66586.0,53.3157,53.3157,53.2642,53.2964,66586.0
2015-07-15 14:40:00,82.68,82.71,82.51,82.52,115343.0,53.2964,53.3157,53.1868,53.1933,115343.0
2015-07-15 14:45:00,82.52,82.54,82.4,82.49,279292.0,53.1933,53.2061,53.1159,53.1739,279292.0
2015-07-15 14:50:00,82.48,82.52,82.46,82.49,117336.0,53.1675,53.1933,53.1546,53.1739,117336.0
2015-07-15 14:55:00,82.5,82.53,82.45,82.53,97648.0,53.1804,53.1997,53.1481,53.1997,97648.0
2015-07-15 15:00:00,82.54,82.64,82.52,82.62,124594.0,53.2061,53.2706,53.1933,53.2577,124594.0
2015-07-15 15:05:00,82.62,82.7,82.6,82.61,140388.0,53.2577,53.3093,53.2448,53.2513,140388.0
2015-07-15 15:10:00,82.61,82.66,82.57,82.64,139818.0,53.2513,53.2835,53.2255,53.2706,139818.0
2015-07-15 15:15:00,82.65,82.72,82.63,82.72,126532.0,53.2771,53.3222,53.2642,53.3222,126532.0
2015-07-15 15:20:00,82.72,82.72,82.64,82.66,141098.0,53.3222,53.3222,53.2706,53.2835,141098.0
2015-07-15 15:25:00,82.66,82.82,82.65,82.82,126463.0,53.2835,53.3866,53.2771,53.3866,126463.0
2015-07-15 15:30:00,82.81,82.88,82.75,82.85,156612.0,53.3802,53.4253,53.3415,53.406,156612.0
2015-07-15 15:35:00,82.83,82.87,82.77,82.81,147927.0,53.3931,53.4189,53.3544,53.3802,147927.0
2015-07-15 15:40:00,82.81,82.84,82.75,82.83,175987.0,53.3802,53.3995,53.3415,53.3931,175987.0
2015-07-15 15:45:00,82.82,82.82,82.71,82.75,218460.0,53.3866,53.3866,53.3157,53.3415,218460.0
2015-07-15 15:50:00,82.74,82.86,82.73,82.85,296704.0,53.3351,53.4124,53.3286,53.406,296704.0
2015-07-15 15:55:00,82.86,82.86,82.74,82.76,612238.0,53.4124,53.4124,53.3351,53.348,612238.0
2015-07-16 09:30:00,83.18,83.41,83.13,83.4,203276.0,53.6187,53.767,53.5865,53.7605,203276.0
2015-07-16 09:35:00,83.39,83.41,83.22,83.4,98829.0,53.7541,53.767,53.6445,53.7605,98829.0
2015-07-16 09:40:00,83.41,83.48,83.26,83.37,132313.0,53.767,53.8121,53.6703,53.7412,132313.0
2015-07-16 09:45:00,83.38,83.44,83.33,83.43,101720.0,53.7476,53.7863,53.7154,53.7799,101720.0
2015-07-16 09:50:00,83.44,83.48,83.33,83.37,95551.0,53.7863,53.8121,53.7154,53.7412,95551.0
2015-07-16 09:55:00,83.36,83.4,83.29,83.32,53645.0,53.7347,53.7605,53.6896,53.7089,53645.0
2015-07-16 10:00:00,83.3,83.39,83.21,83.22,98823.0,53.6961,53.7541,53.638,53.6445,98823.0
2015-07-16 10:05:00,83.22,83.3,83.21,83.24,117213.0,53.6445,53.6961,53.638,53.6574,117213.0
2015-07-16 10:10:00,83.23,83.37,83.2,83.26,113255.0,53.6509,53.7412,53.6316,53.6703,113255.0
2015-07-16 10:15:00,83.26,83.28,83.16,83.19,87050.0,53.6703,53.6832,53.6058,53.6251,87050.0
2015-07-16 10:20:00,83.2,83.29,83.19,83.26,80623.0,53.6316,53.6896,53.6251,53.6703,80623.0
2015-07-16 10:25:00,83.27,83.3,83.22,83.22,83067.0,53.6767,53.6961,53.6445,53.6445,83067.0
2015-07-16 10:30:00,83.23,83.23,83.11,83.12,101415.0,53.6509,53.6509,53.5736,53.58,101415.0
2015-07-16 10:35:00,83.11,83.16,83.08,83.14,94398.0,53.5736,53.6058,53.5542,53.5929,94398.0
2015-07-16 10:40:00,83.13,83.15,83.06,83.07,99728.0,53.5865,53.5994,53.5413,53.5478,99728.0
2015-07-16 10:45:00,83.06,83.18,83.06,83.16,177972.0,53.5413,53.6187,53.5413,53.6058,177972.0
2015-07-16 10:50:00,83.16,83.26,83.15,83.26,117473.0,53.6058,53.6703,53.5994,53.6703,117473.0
2015-07-16 10:55:00,83.25,83.3,83.22,83.28,93007.0,53.6638,53.6961,53.6445,53.6832,93007.0
2015-07-16 11:00:00,83.28,83.29,83.18,83.19,56909.0,53.6832,53.6896,53.6187,53.6251,56909.0
2015-07-16 11:05:00,83.18,83.18,83.14,83.16,85566.0,53.6187,53.6187,53.5929,53.6058,85566.0
2015-07-16 11:10:00,83.15,83.16,83.07,83.08,67617.0,53.5994,53.6058,53.5478,53.5542,67617.0
2015-07-16 11:15:00,83.07,83.1,83.05,83.06,107118.0,53.5478,53.5671,53.5349,53.5413,107118.0
2015-07-16 11:20:00,83.05,83.11,83.04,83.09,81601.0,53.5349,53.5736,53.5285,53.5607,81601.0
2015-07-16 11:25:00,83.09,83.21,83.09,83.16,70789.0,53.5607,53.638,53.5607,53.6058,70789.0
2015-07-16 11:30:00,83.16,83.22,83.14,83.17,81991.0,53.6058,53.6445,53.5929,53.6123,81991.0
2015-07-16 11:35:00,83.17,83.19,83.12,83.17,66422.0,53.6123,53.6251,53.58,53.6123,66422.0
2015-07-16 11:40:00,83.17,83.22,83.16,83.2,49823.0,53.6123,53.6445,53.6058,53.6316,49823.0
2015-07-16 11:45:00,83.2,83.23,83.16,83.16,49066.0,53.6316,53.6509,53.6058,53.6058,49066.0
2015-07-16 11:50:00,83.16,83.17,83.08,83.08,46708.0,53.6058,53.6123,53.5542,53.5542,46708.0
2015-07-16 11:55:00,83.08,83.1,83.03,83.04,39361.0,53.5542,53.5671,53.522,53.5285,39361.0
2015-07-16 12:00:00,83.04,83.04,82.99,82.99,74579.0,53.5285,53.5285,53.4962,53.4962,74579.0
2015-07-16 12:05:00,83.0,83.0,82.96,82.98,84935.0,53.5027,53.5027,53.4769,53.4898,84935.0
2015-07-16 12:10:00,82.98,83.03,82.98,83.0,61650.0,53.4898,53.522,53.4898,53.5027,61650.0
2015-07-16 12:15:00,82.99,83.01,82.97,83.0,68485.0,53.4962,53.5091,53.4833,53.5027,68485.0
2015-07-16 12:20:00,83.0,83.01,82.92,82.92,53650.0,53.5027,53.5091,53.4511,53.4511,53650.0
2015-07-16 12:25:00,82.92,82.93,82.88,82.9,65351.0,53.4511,53.4575,53.4253,53.4382,65351.0
2015-07-16 12:30:00,82.89,82.96,82.89,82.89,78687.0,53.4318,53.4769,53.4318,53.4318,78687.0
2015-07-16 12:35:00,82.89,82.95,82.89,82.94,59856.0,53.4318,53.4704,53.4318,53.464,59856.0
2015-07-16 12:40:00,82.94,82.94,82.89,82.89,28667.0,53.464,53.464,53.4318,53.4318,28667.0
2015-07-16 12:45:00,82.9,82.91,82.87,82.88,88650.0,53.4382,53.4447,53.4189,53.4253,88650.0
2015-07-16 12:50:00,82.87,82.9,82.85,82.87,69794.0,53.4189,53.4382,53.406,53.4189,69794.0
2015-07-16 12:55:00,82.87,82.93,82.87,82.93,49664.0,53.4189,53.4575,53.4189,53.4575,49664.0
2015-07-16 13:00:00,82.92,82.97,82.9,82.95,57645.0,53.4511,53.4833,53.4382,53.4704,57645.0
2015-07-16 13:05:00,82.94,82.95,82.89,82.91,49352.0,53.464,53.4704,53.4318,53.4447,49352.0
2015-07-16 13:10:00,82.9,82.98,82.9,82.96,64793.0,53.4382,53.4898,53.4382,53.4769,64793.0
2015-07-16 13:15:00,82.95,82.95,82.85,82.86,32007.0,53.4704,53.4704,53.406,53.4124,32007.0
2015-07-16 13:20:00,82.86,82.86,82.81,82.81,51785.0,53.4124,53.4124,53.3802,53.3802,51785.0
2015-07-16 13:25:00,82.82,82.96,82.8,82.91,129820.0,53.3866,53.4769,53.3737,53.4447,129820.0
2015-07-16 13:30:00,82.92,82.93,82.89,82.91,39246.0,53.4511,53.4575,53.4318,53.4447,39246.0
2015-07-16 13:35:00,82.9,83.0,82.9,83.0,72017.0,53.4382,53.5027,53.4382,53.5027,72017.0
2015-07-16 13:40:00,83.0,83.03,82.97,82.98,61468.0,53.5027,53.522,53.4833,53.4898,61468.0
2015-07-16 13:45:00,82.99,83.05,82.95,83.05,79631.0,53.4962,53.5349,53.4704,53.5349,79631.0
2015-07-16 13:50:00,83.04,83.08,83.02,83.08,43677.0,53.5285,53.5542,53.5156,53.5542,43677.0
2015-07-16 13:55:00,83.08,83.08,83.02,83.02,86530.0,53.5542,53.5542,53.5156,53.5156,86530.0
2015-07-16 14:00:00,83.02,83.04,83.01,83.03,70700.0,53.5156,53.5285,53.5091,53.522,70700.0
2015-07-16 14:05:00,83.04,83.13,83.03,83.12,119723.0,53.5285,53.5865,53.522,53.58,119723.0
2015-07-16 14:10:00,83.13,83.13,83.07,83.08,78595.0,53.5865,53.5865,53.5478,53.5542,78595.0
2015-07-16 14:15:00,83.07,83.08,82.98,82.98,53568.0,53.5478,53.5542,53.4898,53.4898,53568.0
2015-07-16 14:20:00,82.98,82.98,82.93,82.94,59103.0,53.4898,53.4898,53.4575,53.464,59103.0
2015-07-16 14:25:00,82.94,82.94,82.88,82.89,83076.0,53.464,53.464,53.4253,53.4318,83076.0
2015-07-16 14:30:00,82.89,82.97,82.88,82.94,112052.0,53.4318,53.4833,53.4253,53.464,112052.0
2015-07-16 14:35:00,82.94,82.95,82.86,82.89,68804.0,53.464,53.4704,53.4124,53.4318,68804.0
2015-07-16 14:40:00,82.89,82.96,82.85,82.95,115438.0,53.4318,53.4769,53.406,53.4704,115438.0
2015-07-16 14:45:00,82.95,82.97,82.88,82.89,81615.0,53.4704,53.4833,53.4253,53.4318,81615.0
2015-07-16 14:50:00,82.89,82.93,82.88,82.92,51069.0,53.4318,53.4575,53.4253,53.4511,51069.0
2015-07-16 14:55:00,82.92,82.94,82.88,82.89,64253.0,53.4511,53.464,53.4253,53.4318,64253.0
2015-07-16 15:00:00,82.89,82.98,82.88,82.97,75037.0,53.4318,53.4898,53.4253,53.4833,75037.0
2015-07-16 15:05:00,82.96,82.97,82.89,82.89,66332.0,53.4769,53.4833,53.4318,53.4318,66332.0
2015-07-16 15:10:00,82.89,82.97,82.87,82.94,84542.0,53.4318,53.4833,53.4189,53.464,84542.0
2015-07-16 15:15:00,82.94,82.97,82.9,82.91,106893.0,53.464,53.4833,53.4382,53.4447,106893.0
2015-07-16 15:20:00,82.9,82.93,82.84,82.91,137621.0,53.4382,53.4575,53.3995,53.4447,137621.0
2015-07-16 15:25:00,82.92,82.94,82.86,82.92,87046.0,53.4511,53.464,53.4124,53.4511,87046.0
2015-07-16 15:30:00,82.92,82.97,82.91,82.92,135708.0,53.4511,53.4833,53.4447,53.4511,135708.0
2015-07-16 15:35:00,82.93,82.94,82.91,82.92,84085.0,53.4575,53.464,53.4447,53.4511,84085.0
2015-07-16 15:40:00,82.92,82.92,82.86,82.87,180516.0,53.4511,53.4511,53.4124,53.4189,180516.0
2015-07-16 15:45:00,82.87,82.92,82.86,82.88,197803.0,53.4189,53.4511,53.4124,53.4253,197803.0
2015-07-16 15:50:00,82.88,82.88,82.84,82.87,220968.0,53.4253,53.4253,53.3995,53.4189,220968.0
2015-07-16 15:55:00,82.87,82.93,82.86,82.9,468745.0,53.4189,53.4575,53.4124,53.4382,468745.0
2015-07-17 09:30:00,82.51,82.61,82.01,82.01,943879.0,53.1868,53.2513,52.8645,52.8645,943879.0
2015-07-17 09:35:00,82.02,82.15,81.9,82.09,277834.0,52.871,52.9548,52.7936,52.9161,277834.0
2015-07-17 09:40:00,82.11,82.11,82.01,82.06,151944.0,52.929,52.929,52.8645,52.8967,151944.0
2015-07-17 09:45:00,82.07,82.07,81.87,81.93,216066.0,52.9032,52.9032,52.7743,52.8129,216066.0
2015-07-17 09:50:00,81.93,82.0,81.88,81.96,251409.0,52.8129,52.8581,52.7807,52.8323,251409.0
2015-07-17 09:55:00,81.95,82.04,81.94,81.99,113595.0,52.8258,52.8838,52.8194,52.8516,113595.0
2015-07-17 10:00:00,81.98,82.0,81.91,81.99,158504.0,52.8452,52.8581,52.8,52.8516,158504.0
2015-07-17 10:05:00,81.98,82.08,81.98,82.01,120511.0,52.8452,52.9096,52.8452,52.8645,120511.0
2015-07-17 10:10:00,82.01,82.02,81.81,81.82,222856.0,52.8645,52.871,52.7356,52.742,222856.0
2015-07-17 10:15:00,81.81,81.84,81.79,81.84,208786.0,52.7356,52.7549,52.7227,52.7549,208786.0
2015-07-17 10:20:00,81.84,81.98,81.8,81.95,114690.0,52.7549,52.8452,52.7291,52.8258,114690.0
2015-07-17 10:25:00,81.95,82.07,81.95,82.01,129647.0,52.8258,52.9032,52.8258,52.8645,129647.0
2015-07-17 10:30:00,82.01,82.07,81.95,82.02,107353.0,52.8645,52.9032,52.8258,52.871,107353.0
2015-07-17 10:35:00,82.03,82.11,82.02,82.06,129600.0,52.8774,52.929,52.871,52.8967,129600.0
2015-07-17 10:40:00,82.06,82.21,82.05,82.17,117778.0,52.8967,52.9934,52.8903,52.9676,117778.0
2015-07-17 10:45:00,82.16,82.17,82.11,82.11,79307.0,52.9612,52.9676,52.929,52.929,79307.0
2015-07-17 10:50:00,82.1,82.16,82.09,82.15,115288.0,52.9225,52.9612,52.9161,52.9548,115288.0
2015-07-17 10:55:00,82.15,82.17,82.1,82.13,114422.0,52.9548,52.9676,52.9225,52.9419,114422.0
2015-07-17 11:00:00,82.13,82.24,82.12,82.24,101657.0,52.9419,53.0128,52.9354,53.0128,101657.0
2015-07-17 11:05:00,82.23,82.36,82.23,82.36,139681.0,53.0063,53.0901,53.0063,53.0901,139681.0
2015-07-17 11:10:00,82.36,82.41,82.27,82.28,90848.0,53.0901,53.1223,53.0321,53.0386,90848.0
2015-07-17 11:15:00,82.28,82.33,82.26,82.27,88581.0,53.0386,53.0708,53.0257,53.0321,88581.0
2015-07-17 11:20:00,82.27,82.33,82.26,82.32,95724.0,53.0321,53.0708,53.0257,53.0643,95724.0
2015-07-17 11:25:00,82.33,82.4,82.29,82.36,96729.0,53.0708,53.1159,53.045,53.0901,96729.0
2015-07-17 11:30:00,82.37,82.39,82.3,82.31,74718.0,53.0966,53.1095,53.0514,53.0579,74718.0
2015-07-17 11:35:00,82.31,82.31,82.23,82.25,83756.0,53.0579,53.0579,53.0063,53.0192,83756.0
2015-07-17 11:40:00,82.25,82.26,82.22,82.25,72216.0,53.0192,53.0257,52.9999,53.0192,72216.0
2015-07-17 11:45:00,82.26,82.31,82.25,82.28,82057.0,53.0257,53.0579,53.0192,53.0386,82057.0
2015-07-17 11:50:00,82.28,82.37,82.28,82.34,71043.0,53.0386,53.0966,53.0386,53.0772,71043.0
2015-07-17 11:55:00,82.35,82.35,82.22,82.23,115283.0,53.0837,53.0837,52.9999,53.0063,115283.0
2015-07-17 12:00:00,82.23,82.27,82.2,82.2,69686.0,53.0063,53.0321,52.987,52.987,69686.0
2015-07-17 12:05:00,82.2,82.27,82.2,82.27,69251.0,52.987,53.0321,52.987,53.0321,69251.0
2015-07-17 12:10:00,82.27,82.37,82.27,82.37,68031.0,53.0321,53.0966,53.0321,53.0966,68031.0
2015-07-17 12:15:00,82.37,82.4,82.35,82.37,58039.0,53.0966,53.1159,53.0837,53.0966,58039.0
2015-07-17 12:20:00,82.36,82.38,82.33,82.36,79397.0,53.0901,53.103,53.0708,53.0901,79397.0
2015-07-17 12:25:00,82.36,82.44,82.36,82.42,51873.0,53.0901,53.1417,53.0901,53.1288,51873.0
2015-07-17 12:30:00,82.41,82.43,82.35,82.42,83071.0,53.1223,53.1352,53.0837,53.1288,83071.0
2015-07-17 12:35:00,82.42,82.51,82.41,82.51,95119.0,53.1288,53.1868,53.1223,53.1868,95119.0
2015-07-17 12:40:00,82.51,82.54,82.48,82.5,66552.0,53.1868,53.2061,53.1675,53.1804,66552.0
2015-07-17 12:45:00,82.5,82.57,82.5,82.54,103642.0,53.1804,53.2255,53.1804,53.2061,103642.0
2015-07-17 12:50:00,82.53,82.63,82.53,82.63,78613.0,53.1997,53.2642,53.1997,53.2642,78613.0
2015-07-17 12:55:00,82.62,82.67,82.6,82.61,93925.0,53.2577,53.2899,53.2448,53.2513,93925.0
2015-07-17 13:00:00,82.62,82.68,82.58,82.67,118909.0,53.2577,53.2964,53.2319,53.2899,118909.0
2015-07-17 13:05:00,82.67,82.68,82.63,82.64,38160.0,53.2899,53.2964,53.2642,53.2706,38160.0
2015-07-17 13:10:00,82.63,82.64,82.61,82.61,59617.0,53.2642,53.2706,53.2513,53.2513,59617.0
2015-07-17 13:15:00,82.61,82.62,82.57,82.6,78252.0,53.2513,53.2577,53.2255,53.2448,78252.0
2015-07-17 13:20:00,82.6,82.6,82.48,82.5,112960.0,53.2448,53.2448,53.1675,53.1804,112960.0
2015-07-17 13:25:00,82.49,82.59,82.49,82.58,50594.0,53.1739,53.2384,53.1739,53.2319,50594.0
2015-07-17 13:30:00,82.58,82.58,82.52,82.52,44893.0,53.2319,53.2319,53.1933,53.1933,44893.0
2015-07-17 13:35:00,82.52,82.54,82.51,82.53,78730.0,53.1933,53.2061,53.1868,53.1997,78730.0
2015-07-17 13:40:00,82.52,82.53,82.49,82.49,37655.0,53.1933,53.1997,53.1739,53.1739,37655.0
2015-07-17 13:45:00,82.5,82.56,82.49,82.55,76396.0,53.1804,53.219,53.1739,53.2126,76396.0
2015-07-17 13:50:00,82.55,82.56,82.43,82.44,102200.0,53.2126,53.219,53.1352,53.1417,102200.0
2015-07-17 13:55:00,82.44,82.44,82.39,82.41,118456.0,53.1417,53.1417,53.1095,53.1223,118456.0
2015-07-17 14:00:00,82.41,82.46,82.39,82.43,66598.0,53.1223,53.1546,53.1095,53.1352,66598.0
2015-07-17 14:05:00,82.43,82.48,82.43,82.48,54548.0,53.1352,53.1675,53.1352,53.1675,54548.0
2015-07-17 14:10:00,82.48,82.5,82.45,82.47,47384.0,53.1675,53.1804,53.1481,53.161,47384.0
2015-07-17 14:15:00,82.47,82.51,82.45,82.51,59780.0,53.161,53.1868,53.1481,53.1868,59780.0
2015-07-17 14:20:00,82.51,82.54,82.46,82.53,104698.0,53.1868,53.2061,53.1546,53.1997,104698.0
2015-07-17 14:25:00,82.54,82.54,82.5,82.5,73350.0,53.2061,53.2061,53.1804,53.1804,73350.0
2015-07-17 14:30:00,82.5,82.54,82.49,82.54,64066.0,53.1804,53.2061,53.1739,53.2061,64066.0
2015-07-17 14:35:00,82.54,82.64,82.52,82.63,117212.0,53.2061,53.2706,53.1933,53.2642,117212.0
2015-07-17 14:40:00,82.63,82.68,82.62,82.67,133786.0,53.2642,53.2964,53.2577,53.2899,133786.0
2015-07-17 14:45:00,82.67,82.76,82.67,82.76,139088.0,53.2899,53.348,53.2899,53.348,139088.0
2015-07-17 14:50:00,82.77,82.84,82.7,82.72,190523.0,53.3544,53.3995,53.3093,53.3222,190523.0
2015-07-17 14:55:00,82.73,82.79,82.67,82.79,96328.0,53.3286,53.3673,53.2899,53.3673,96328.0
2015-07-17 15:00:00,82.78,82.8,82.71,82.8,171225.0,53.3609,53.3737,53.3157,53.3737,171225.0
2015-07-17 15:05:00,82.8,82.82,82.7,82.71,202676.0,53.3737,53.3866,53.3093,53.3157,202676.0
2015-07-17 15:10:00,82.72,82.73,82.63,82.63,177100.0,53.3222,53.3286,53.2642,53.2642,177100.0
2015-07-17 15:15:00,82.63,82.63,82.58,82.6,119575.0,53.2642,53.2642,53.2319,53.2448,119575.0
2015-07-17 15:20:00,82.6,82.62,82.59,82.62,119167.0,53.2448,53.2577,53.2384,53.2577,119167.0
2015-07-17 15:25:00,82.61,82.62,82.59,82.6,128119.0,53.2513,53.2577,53.2384,53.2448,128119.0
2015-07-17 15:30:00,82.6,82.64,82.59,82.64,175009.0,53.2448,53.2706,53.2384,53.2706,175009.0
2015-07-17 15:35:00,82.64,82.7,82.61,82.61,128113.0,53.2706,53.3093,53.2513,53.2513,128113.0
2015-07-17 15:40:00,82.61,82.62,82.56,82.58,231840.0,53.2513,53.2577,53.219,53.2319,231840.0
2015-07-17 15:45:00,82.58,82.64,82.57,82.62,243307.0,53.2319,53.2706,53.2255,53.2577,243307.0
2015-07-17 15:50:00,82.62,82.64,82.6,82.61,231865.0,53.2577,53.2706,53.2448,53.2513,231865.0
2015-07-17 15:55:00,82.61,82.62,82.52,82.61,767791.0,53.2513,53.2577,53.1933,53.2513,767791.0
2015-07-20 09:30:00,82.15,82.41,81.91,81.92,354084.0,52.9548,53.1223,52.8,52.8065,354084.0
2015-07-20 09:35:00,81.92,82.06,81.88,82.02,170478.0,52.8065,52.8967,52.7807,52.871,170478.0
2015-07-20 09:40:00,82.02,82.05,81.96,81.97,151911.0,52.871,52.8903,52.8323,52.8387,151911.0
2015-07-20 09:45:00,81.96,81.99,81.78,81.81,158765.0,52.8323,52.8516,52.7162,52.7356,158765.0
2015-07-20 09:50:00,81.81,81.86,81.77,81.85,99854.0,52.7356,52.7678,52.7098,52.7614,99854.0
2015-07-20 09:55:00,81.85,81.86,81.75,81.83,138648.0,52.7614,52.7678,52.6969,52.7485,138648.0
2015-07-20 10:00:00,81.83,81.89,81.74,81.76,123154.0,52.7485,52.7872,52.6905,52.7034,123154.0
2015-07-20 10:05:00,81.76,81.9,81.76,81.83,93995.0,52.7034,52.7936,52.7034,52.7485,93995.0
2015-07-20 10:10:00,81.83,81.86,81.8,81.81,92404.0,52.7485,52.7678,52.7291,52.7356,92404.0
2015-07-20 10:15:00,81.8,81.99,81.8,81.94,125914.0,52.7291,52.8516,52.7291,52.8194,125914.0
2015-07-20 10:20:00,81.94,82.05,81.93,82.04,72643.0,52.8194,52.8903,52.8129,52.8838,72643.0
2015-07-20 10:25:00,82.05,82.07,81.99,82.02,100177.0,52.8903,52.9032,52.8516,52.871,100177.0
2015-07-20 10:30:00,82.01,82.11,82.01,82.03,84153.0,52.8645,52.929,52.8645,52.8774,84153.0
2015-07-20 10:35:00,82.04,82.08,82.01,82.03,81973.0,52.8838,52.9096,52.8645,52.8774,81973.0
2015-07-20 10:40:00,82.04,82.07,81.96,81.97,75629.0,52.8838,52.9032,52.8323,52.8387,75629.0
2015-07-20 10:45:00,81.97,81.99,81.96,81.98,64126.0,52.8387,52.8516,52.8323,52.8452,64126.0
2015-07-20 10:50:00,81.98,82.01,81.97,82.01,78487.0,52.8452,52.8645,52.8387,52.8645,78487.0
2015-07-20 10:55:00,82.01,82.07,82.0,82.05,88631.0,52.8645,52.9032,52.8581,52.8903,88631.0
2015-07-20 11:00:00,82.06,82.06,81.96,81.97,68270.0,52.8967,52.8967,52.8323,52.8387,68270.0
2015-07-20 11:05:00,81.96,82.02,81.96,81.96,87468.0,52.8323,52.871,52.8323,52.8323,87468.0
2015-07-20 11:10:00,81.96,81.98,81.92,81.93,102191.0,52.8323,52.8452,52.8065,52.8129,102191.0
2015-07-20 11:15:00,81.93,82.03,81.93,82.02,174736.0,52.8129,52.8774,52.8129,52.871,174736.0
2015-07-20 11:20:00,82.03,82.07,82.01,82.06,78730.0,52.8774,52.9032,52.8645,52.8967,78730.0
2015-07-20 11:25:00,82.07,82.12,82.01,82.03,105001.0,52.9032,52.9354,52.8645,52.8774,105001.0
2015-07-20 11:30:00,82.03,82.04,81.92,81.94,84817.0,52.8774,52.8838,52.8065,52.8194,84817.0
2015-07-20 11:35:00,81.93,81.96,81.9,81.9,58481.0,52.8129,52.8323,52.7936,52.7936,58481.0
2015-07-20 11:40:00,81.9,81.91,81.84,81.87,83372.0,52.7936,52.8,52.7549,52.7743,83372.0
2015-07-20 11:45:00,81.87,81.89,81.82,81.84,60154.0,52.7743,52.7872,52.742,52.7549,60154.0
2015-07-20 11:50:00,81.84,81.85,81.82,81.83,27688.0,52.7549,52.7614,52.742,52.7485,27688.0
2015-07-20 11:55:00,81.83,81.88,81.83,81.87,34299.0,52.7485,52.7807,52.7485,52.7743,34299.0
2015-07-20 12:00:00,81.86,81.88,81.84,81.84,47975.0,52.7678,52.7807,52.7549,52.7549,47975.0
2015-07-20 12:05:00,81.85,81.86,81.8,81.8,68644.0,52.7614,52.7678,52.7291,52.7291,68644.0
2015-07-20 12:10:00,81.8,81.81,81.78,81.8,55655.0,52.7291,52.7356,52.7162,52.7291,55655.0
2015-07-20 12:15:00,81.81,81.9,81.8,81.9,50481.0,52.7356,52.7936,52.7291,52.7936,50481.0
2015-07-20 12:20:00,81.89,81.91,81.85,81.89,48223.0,52.7872,52.8,52.7614,52.7872,48223.0
2015-07-20 12:25:00,81.89,81.9,81.82,81.82,90629.0,52.7872,52.7936,52.742,52.742,90629.0
2015-07-20 12:30:00,81.83,81.86,81.81,81.84,43749.0,52.7485,52.7678,52.7356,52.7549,43749.0
2015-07-20 12:35:00,81.84,81.84,81.8,81.82,46185.0,52.7549,52.7549,52.7291,52.742,46185.0
2015-07-20 12:40:00,81.82,81.9,81.81,81.89,47849.0,52.742,52.7936,52.7356,52.7872,47849.0
2015-07-20 12:45:00,81.89,81.9,81.86,81.86,25298.0,52.7872,52.7936,52.7678,52.7678,25298.0
2015-07-20 12:50:00,81.87,81.88,81.83,81.86,52520.0,52.7743,52.7807,52.7485,52.7678,52520.0
2015-07-20 12:55:00,81.87,81.89,81.83,81.89,47978.0,52.7743,52.7872,52.7485,52.7872,47978.0
2015-07-20 13:00:00,81.89,81.9,81.84,81.85,59538.0,52.7872,52.7936,52.7549,52.7614,59538.0
2015-07-20 13:05:00,81.84,81.85,81.79,81.79,38209.0,52.7549,52.7614,52.7227,52.7227,38209.0
2015-07-20 13:10:00,81.79,81.79,81.76,81.77,39695.0,52.7227,52.7227,52.7034,52.7098,39695.0
2015-07-20 13:15:00,81.77,81.78,81.75,81.75,60932.0,52.7098,52.7162,52.6969,52.6969,60932.0
2015-07-20 13:20:00,81.76,81.77,81.71,81.72,95738.0,52.7034,52.7098,52.6711,52.6776,95738.0
2015-07-20 13:25:00,81.72,81.77,81.68,81.73,56994.0,52.6776,52.7098,52.6518,52.684,56994.0
2015-07-20 13:30:00,81.69,81.69,81.63,81.63,122409.0,52.6582,52.6582,52.6196,52.6196,122409.0
2015-07-20 13:35:00,81.63,81.75,81.63,81.65,152279.0,52.6196,52.6969,52.6196,52.6324,152279.0
2015-07-20 13:40:00,81.65,81.78,81.62,81.74,113316.0,52.6324,52.7162,52.6131,52.6905,113316.0
2015-07-20 13:45:00,81.74,81.75,81.69,81.71,64206.0,52.6905,52.6969,52.6582,52.6711,64206.0
2015-07-20 13:50:00,81.71,81.78,81.69,81.78,46967.0,52.6711,52.7162,52.6582,52.7162,46967.0
2015-07-20 13:55:00,81.77,81.78,81.74,81.77,77757.0,52.7098,52.7162,52.6905,52.7098,77757.0
2015-07-20 14:00:00,81.76,81.82,81.76,81.8,83186.0,52.7034,52.742,52.7034,52.7291,83186.0
2015-07-20 14:05:00,81.8,81.87,81.79,81.83,95356.0,52.7291,52.7743,52.7227,52.7485,95356.0
2015-07-20 14:10:00,81.84,81.84,81.71,81.71,72686.0,52.7549,52.7549,52.6711,52.6711,72686.0
2015-07-20 14:15:00,81.71,81.8,81.62,81.63,141873.0,52.6711,52.7291,52.6131,52.6196,141873.0
2015-07-20 14:20:00,81.64,81.77,81.63,81.75,73784.0,52.626,52.7098,52.6196,52.6969,73784.0
2015-07-20 14:25:00,81.75,81.82,81.74,81.82,73623.0,52.6969,52.742,52.6905,52.742,73623.0
2015-07-20 14:30:00,81.81,81.83,81.76,81.78,97464.0,52.7356,52.7485,52.7034,52.7162,97464.0
2015-07-20 14:35:00,81.78,81.81,81.77,81.77,50063.0,52.7162,52.7356,52.7098,52.7098,50063.0
2015-07-20 14:40:00,81.77,81.86,81.77,81.84,63627.0,52.7098,52.7678,52.7098,52.7549,63627.0
2015-07-20 14:45:00,81.84,81.85,81.72,81.72,117210.0,52.7549,52.7614,52.6776,52.6776,117210.0
2015-07-20 14:50:00,81.72,81.86,81.68,81.78,73760.0,52.6776,52.7678,52.6518,52.7162,73760.0
2015-07-20 14:55:00,81.78,81.79,81.71,81.76,46169.0,52.7162,52.7227,52.6711,52.7034,46169.0
2015-07-20 15:00:00,81.75,81.78,81.75,81.76,57199.0,52.6969,52.7162,52.6969,52.7034,57199.0
2015-07-20 15:05:00,81.76,81.83,81.75,81.83,80775.0,52.7034,52.7485,52.6969,52.7485,80775.0
2015-07-20 15:10:00,81.83,81.89,81.83,81.84,92817.0,52.7485,52.7872,52.7485,52.7549,92817.0
2015-07-20 15:15:00,81.85,81.85,81.72,81.72,144915.0,52.7614,52.7614,52.6776,52.6776,144915.0
2015-07-20 15:20:00,81.73,81.76,81.7,81.72,74705.0,52.684,52.7034,52.6647,52.6776,74705.0
2015-07-20 15:25:00,81.72,81.73,81.66,81.67,75344.0,52.6776,52.684,52.6389,52.6453,75344.0
2015-07-20 15:30:00,81.67,81.69,81.65,81.66,107501.0,52.6453,52.6582,52.6324,52.6389,107501.0
2015-07-20 15:35:00,81.67,81.67,81.65,81.66,120478.0,52.6453,52.6453,52.6324,52.6389,120478.0
2015-07-20 15:40:00,81.66,81.67,81.61,81.63,139034.0,52.6389,52.6453,52.6067,52.6196,139034.0
2015-07-20 15:45:00,81.63,81.65,81.61,81.61,175820.0,52.6196,52.6324,52.6067,52.6067,175820.0
2015-07-20 15:50:00,81.62,81.66,81.6,81.64,237544.0,52.6131,52.6389,52.6002,52.626,237544.0
2015-07-20 15:55:00,81.64,81.8,81.61,81.75,617835.0,52.626,52.7291,52.6067,52.6969,617835.0
2015-07-21 09:30:00,81.93,82.05,81.79,82.03,313308.0,52.8129,52.8903,52.7227,52.8774,313308.0
2015-07-21 09:35:00,82.05,82.26,82.02,82.24,162899.0,52.8903,53.0257,52.871,53.0128,162899.0
2015-07-21 09:40:00,82.24,82.33,82.2,82.27,125144.0,53.0128,53.0708,52.987,53.0321,125144.0
2015-07-21 09:45:00,82.28,82.37,82.22,82.34,165595.0,53.0386,53.0966,52.9999,53.0772,165595.0
2015-07-21 09:50:00,82.33,82.35,82.23,82.32,182507.0,53.0708,53.0837,53.0063,53.0643,182507.0
2015-07-21 09:55:00,82.31,82.43,82.27,82.39,91052.0,53.0579,53.1352,53.0321,53.1095,91052.0
2015-07-21 10:00:00,82.38,82.39,82.2,82.2,101710.0,53.103,53.1095,52.987,52.987,101710.0
2015-07-21 10:05:00,82.21,82.27,82.17,82.18,67834.0,52.9934,53.0321,52.9676,52.9741,67834.0
2015-07-21 10:10:00,82.19,82.26,82.18,82.26,98174.0,52.9805,53.0257,52.9741,53.0257,98174.0
2015-07-21 10:15:00,82.25,82.32,82.23,82.26,108437.0,53.0192,53.0643,53.0063,53.0257,108437.0
2015-07-21 10:20:00,82.26,82.31,82.21,82.28,89530.0,53.0257,53.0579,52.9934,53.0386,89530.0
2015-07-21 10:25:00,82.29,82.3,82.2,82.21,70072.0,53.045,53.0514,52.987,52.9934,70072.0
2015-07-21 10:30:00,82.2,82.28,82.19,82.23,101725.0,52.987,53.0386,52.9805,53.0063,101725.0
2015-07-21 10:35:00,82.23,82.31,82.2,82.25,62613.0,53.0063,53.0579,52.987,53.0192,62613.0
2015-07-21 10:40:00,82.25,82.26,82.19,82.26,76261.0,53.0192,53.0257,52.9805,53.0257,76261.0
2015-07-21 10:45:00,82.25,82.31,82.21,82.23,54350.0,53.0192,53.0579,52.9934,53.0063,54350.0
2015-07-21 10:50:00,82.23,82.28,82.21,82.26,92203.0,53.0063,53.0386,52.9934,53.0257,92203.0
2015-07-21 10:55:00,82.26,82.34,82.26,82.27,66467.0,53.0257,53.0772,53.0257,53.0321,66467.0
2015-07-21 11:00:00,82.27,82.29,82.18,82.2,86337.0,53.0321,53.045,52.9741,52.987,86337.0
2015-07-21 11:05:00,82.2,82.21,82.15,82.16,62263.0,52.987,52.9934,52.9548,52.9612,62263.0
2015-07-21 11:10:00,82.16,82.16,82.04,82.04,101219.0,52.9612,52.9612,52.8838,52.8838,101219.0
2015-07-21 11:15:00,82.04,82.09,82.0,82.02,68286.0,52.8838,52.9161,52.8581,52.871,68286.0
2015-07-21 11:20:00,82.01,82.07,82.0,82.06,76150.0,52.8645,52.9032,52.8581,52.8967,76150.0
2015-07-21 11:25:00,82.07,82.08,82.01,82.03,65817.0,52.9032,52.9096,52.8645,52.8774,65817.0
2015-07-21 11:30:00,82.02,82.06,82.01,82.03,73669.0,52.871,52.8967,52.8645,52.8774,73669.0
2015-07-21 11:35:00,82.02,82.03,82.01,82.02,48646.0,52.871,52.8774,52.8645,52.871,48646.0
2015-07-21 11:40:00,82.01,82.03,82.0,82.0,41547.0,52.8645,52.8774,52.8581,52.8581,41547.0
2015-07-21 11:45:00,82.01,82.03,82.0,82.03,72195.0,52.8645,52.8774,52.8581,52.8774,72195.0
2015-07-21 11:50:00,82.03,82.05,82.01,82.02,46885.0,52.8774,52.8903,52.8645,52.871,46885.0
2015-07-21 11:55:00,82.02,82.03,81.93,81.94,180171.0,52.871,52.8774,52.8129,52.8194,180171.0
2015-07-21 12:00:00,81.94,81.98,81.92,81.94,53671.0,52.8194,52.8452,52.8065,52.8194,53671.0
2015-07-21 12:05:00,81.93,81.99,81.9,81.99,75767.0,52.8129,52.8516,52.7936,52.8516,75767.0
2015-07-21 12:10:00,81.98,81.99,81.91,81.93,37470.0,52.8452,52.8516,52.8,52.8129,37470.0
2015-07-21 12:15:00,81.92,81.94,81.88,81.91,64255.0,52.8065,52.8194,52.7807,52.8,64255.0
2015-07-21 12:20:00,81.91,81.94,81.89,81.93,36996.0,52.8,52.8194,52.7872,52.8129,36996.0
2015-07-21 12:25:00,81.94,81.98,81.9,81.9,57004.0,52.8194,52.8452,52.7936,52.7936,57004.0
2015-07-21 12:30:00,81.9,81.92,81.83,81.84,69899.0,52.7936,52.8065,52.7485,52.7549,69899.0
2015-07-21 12:35:00,81.85,81.89,81.82,81.87,81146.0,52.7614,52.7872,52.742,52.7743,81146.0
2015-07-21 12:40:00,81.88,81.89,81.86,81.87,63354.0,52.7807,52.7872,52.7678,52.7743,63354.0
2015-07-21 12:45:00,81.88,81.91,81.85,81.87,34406.0,52.7807,52.8,52.7614,52.7743,34406.0
2015-07-21 12:50:00,81.86,81.9,81.86,81.9,50331.0,52.7678,52.7936,52.7678,52.7936,50331.0
2015-07-21 12:55:00,81.9,81.91,81.86,81.9,35260.0,52.7936,52.8,52.7678,52.7936,35260.0
2015-07-21 13:00:00,81.89,81.9,81.83,81.85,50286.0,52.7872,52.7936,52.7485,52.7614,50286.0
2015-07-21 13:05:00,81.84,81.88,81.81,81.84,50944.0,52.7549,52.7807,52.7356,52.7549,50944.0
2015-07-21 13:10:00,81.85,81.86,81.82,81.83,37713.0,52.7614,52.7678,52.742,52.7485,37713.0
2015-07-21 13:15:00,81.84,81.85,81.8,81.81,41900.0,52.7549,52.7614,52.7291,52.7356,41900.0
2015-07-21 13:20:00,81.8,81.81,81.75,81.78,82870.0,52.7291,52.7356,52.6969,52.7162,82870.0
2015-07-21 13:25:00,81.79,81.79,81.71,81.72,47004.0,52.7227,52.7227,52.6711,52.6776,47004.0
2015-07-21 13:30:00,81.71,81.71,81.63,81.64,62391.0,52.6711,52.6711,52.6196,52.626,62391.0
2015-07-21 13:35:00,81.64,81.67,81.61,81.64,65061.0,52.626,52.6453,52.6067,52.626,65061.0
2015-07-21 13:40:00,81.63,81.65,81.61,81.62,42070.0,52.6196,52.6324,52.6067,52.6131,42070.0
2015-07-21 13:45:00,81.63,81.64,81.61,81.63,51727.0,52.6196,52.626,52.6067,52.6196,51727.0
2015-07-21 13:50:00,81.62,81.63,81.58,81.59,81764.0,52.6131,52.6196,52.5873,52.5938,81764.0
2015-07-21 13:55:00,81.58,81.6,81.55,81.55,44139.0,52.5873,52.6002,52.568,52.568,44139.0
2015-07-21 14:00:00,81.55,81.59,81.52,81.59,85897.0,52.568,52.5938,52.5486,52.5938,85897.0
2015-07-21 14:05:00,81.59,81.61,81.58,81.6,37639.0,52.5938,52.6067,52.5873,52.6002,37639.0
2015-07-21 14:10:00,81.6,81.61,81.53,81.54,66960.0,52.6002,52.6067,52.5551,52.5615,66960.0
2015-07-21 14:15:00,81.54,81.59,81.53,81.53,58250.0,52.5615,52.5938,52.5551,52.5551,58250.0
2015-07-21 14:20:00,81.54,81.59,81.53,81.59,55842.0,52.5615,52.5938,52.5551,52.5938,55842.0
2015-07-21 14:25:00,81.59,81.74,81.59,81.73,88553.0,52.5938,52.6905,52.5938,52.684,88553.0
2015-07-21 14:30:00,81.73,81.75,81.67,81.68,60685.0,52.684,52.6969,52.6453,52.6518,60685.0
2015-07-21 14:35:00,81.67,81.7,81.63,81.68,57772.0,52.6453,52.6647,52.6196,52.6518,57772.0
2015-07-21 14:40:00,81.67,81.71,81.62,81.64,56890.0,52.6453,52.6711,52.6131,52.626,56890.0
2015-07-21 14:45:00,81.64,81.66,81.54,81.54,102588.0,52.626,52.6389,52.5615,52.5615,102588.0
2015-07-21 14:50:00,81.54,81.56,81.46,81.48,183140.0,52.5615,52.5744,52.51,52.5229,183140.0
2015-07-21 14:55:00,81.48,81.5,81.44,81.45,73499.0,52.5229,52.5358,52.4971,52.5035,73499.0
2015-07-21 15:00:00,81.46,81.5,81.44,81.5,81348.0,52.51,52.5358,52.4971,52.5358,81348.0
2015-07-21 15:05:00,81.5,81.52,81.45,81.52,128411.0,52.5358,52.5486,52.5035,52.5486,128411.0
2015-07-21 15:10:00,81.51,81.57,81.49,81.54,84408.0,52.5422,52.5809,52.5293,52.5615,84408.0
2015-07-21 15:15:00,81.54,81.55,81.51,81.53,61926.0,52.5615,52.568,52.5422,52.5551,61926.0
2015-07-21 15:20:00,81.54,81.54,81.46,81.46,83749.0,52.5615,52.5615,52.51,52.51,83749.0
2015-07-21 15:25:00,81.46,81.53,81.43,81.51,91487.0,52.51,52.5551,52.4906,52.5422,91487.0
2015-07-21 15:30:00,81.52,81.63,81.51,81.62,121759.0,52.5486,52.6196,52.5422,52.6131,121759.0
2015-07-21 15:35:00,81.62,81.65,81.57,81.65,97339.0,52.6131,52.6324,52.5809,52.6324,97339.0
2015-07-21 15:40:00,81.65,81.65,81.59,81.61,109371.0,52.6324,52.6324,52.5938,52.6067,109371.0
2015-07-21 15:45:00,81.61,81.68,81.59,81.67,146672.0,52.6067,52.6518,52.5938,52.6453,146672.0
2015-07-21 15:50:00,81.68,81.69,81.64,81.64,169019.0,52.6518,52.6582,52.626,52.626,169019.0
2015-07-21 15:55:00,81.64,81.68,81.61,81.63,574683.0,52.626,52.6518,52.6067,52.6196,574683.0
2015-07-22 09:30:00,82.35,82.45,82.11,82.23,516697.0,53.0837,53.1481,52.929,53.0063,516697.0
2015-07-22 09:35:00,82.23,82.44,82.23,82.43,334241.0,53.0063,53.1417,53.0063,53.1352,334241.0
2015-07-22 09:40:00,82.43,82.45,82.33,82.37,206005.0,53.1352,53.1481,53.0708,53.0966,206005.0
2015-07-22 09:45:00,82.37,82.38,82.23,82.35,341262.0,53.0966,53.103,53.0063,53.0837,341262.0
2015-07-22 09:50:00,82.34,82.43,82.32,82.36,203550.0,53.0772,53.1352,53.0643,53.0901,203550.0
2015-07-22 09:55:00,82.36,82.44,82.33,82.38,128853.0,53.0901,53.1417,53.0708,53.103,128853.0
2015-07-22 10:00:00,82.39,82.41,82.22,82.25,188294.0,53.1095,53.1223,52.9999,53.0192,188294.0
2015-07-22 10:05:00,82.25,82.29,82.19,82.2,148479.0,53.0192,53.045,52.9805,52.987,148479.0
2015-07-22 10:10:00,82.19,82.27,82.18,82.2,125907.0,52.9805,53.0321,52.9741,52.987,125907.0
2015-07-22 10:15:00,82.2,82.21,82.04,82.04,163067.0,52.987,52.9934,52.8838,52.8838,163067.0
2015-07-22 10:20:00,82.04,82.13,82.0,82.01,129786.0,52.8838,52.9419,52.8581,52.8645,129786.0
2015-07-22 10:25:00,82.01,82.07,82.0,82.01,114964.0,52.8645,52.9032,52.8581,52.8645,114964.0
2015-07-22 10:30:00,82.01,82.14,81.92,81.96,164705.0,52.8645,52.9483,52.8065,52.8323,164705.0
2015-07-22 10:35:00,81.97,81.97,81.85,81.87,203412.0,52.8387,52.8387,52.7614,52.7743,203412.0
2015-07-22 10:40:00,81.87,81.98,81.83,81.95,108172.0,52.7743,52.8452,52.7485,52.8258,108172.0
2015-07-22 10:45:00,81.94,82.11,81.91,82.11,93384.0,52.8194,52.929,52.8,52.929,93384.0
2015-07-22 10:50:00,82.1,82.12,82.05,82.12,340440.0,52.9225,52.9354,52.8903,52.9354,340440.0
2015-07-22 10:55:00,82.12,82.24,82.12,82.2,131231.0,52.9354,53.0128,52.9354,52.987,131231.0
2015-07-22 11:00:00,82.2,82.21,82.07,82.11,81868.0,52.987,52.9934,52.9032,52.929,81868.0
2015-07-22 11:05:00,82.11,82.13,82.05,82.11,85448.0,52.929,52.9419,52.8903,52.929,85448.0
2015-07-22 11:10:00,82.11,82.13,82.08,82.13,114293.0,52.929,52.9419,52.9096,52.9419,114293.0
2015-07-22 11:15:00,82.13,82.14,82.07,82.13,76733.0,52.9419,52.9483,52.9032,52.9419,76733.0
2015-07-22 11:20:00,82.13,82.13,82.05,82.09,65534.0,52.9419,52.9419,52.8903,52.9161,65534.0
2015-07-22 11:25:00,82.09,82.18,82.08,82.17,60908.0,52.9161,52.9741,52.9096,52.9676,60908.0
2015-07-22 11:30:00,82.17,82.25,82.17,82.17,131471.0,52.9676,53.0192,52.9676,52.9676,131471.0
2015-07-22 11:35:00,82.17,82.27,82.17,82.26,112739.0,52.9676,53.0321,52.9676,53.0257,112739.0
2015-07-22 11:40:00,82.25,82.31,82.25,82.28,70309.0,53.0192,53.0579,53.0192,53.0386,70309.0
2015-07-22 11:45:00,82.28,82.38,82.27,82.37,107456.0,53.0386,53.103,53.0321,53.0966,107456.0
2015-07-22 11:50:00,82.37,82.38,82.31,82.36,77502.0,53.0966,53.103,53.0579,53.0901,77502.0
2015-07-22 11:55:00,82.35,82.38,82.32,82.32,58315.0,53.0837,53.103,53.0643,53.0643,58315.0
2015-07-22 12:00:00,82.32,82.45,82.31,82.44,80576.0,53.0643,53.1481,53.0579,53.1417,80576.0
2015-07-22 12:05:00,82.43,82.47,82.39,82.4,102877.0,53.1352,53.161,53.1095,53.1159,102877.0
2015-07-22 12:10:00,82.4,82.4,82.33,82.38,115723.0,53.1159,53.1159,53.0708,53.103,115723.0
2015-07-22 12:15:00,82.38,82.4,82.27,82.3,96645.0,53.103,53.1159,53.0321,53.0514,96645.0
2015-07-22 12:20:00,82.3,82.37,82.25,82.35,185123.0,53.0514,53.0966,53.0192,53.0837,185123.0
2015-07-22 12:25:00,82.36,82.36,82.28,82.33,73641.0,53.0901,53.0901,53.0386,53.0708,73641.0
2015-07-22 12:30:00,82.34,82.34,82.23,82.27,147499.0,53.0772,53.0772,53.0063,53.0321,147499.0
2015-07-22 12:35:00,82.27,82.34,82.26,82.3,116751.0,53.0321,53.0772,53.0257,53.0514,116751.0
2015-07-22 12:40:00,82.29,82.31,82.22,82.24,80682.0,53.045,53.0579,52.9999,53.0128,80682.0
2015-07-22 12:45:00,82.24,82.32,82.22,82.3,78968.0,53.0128,53.0643,52.9999,53.0514,78968.0
2015-07-22 12:50:00,82.3,82.3,82.2,82.23,51925.0,53.0514,53.0514,52.987,53.0063,51925.0
2015-07-22 12:55:00,82.22,82.27,82.2,82.27,55402.0,52.9999,53.0321,52.987,53.0321,55402.0
2015-07-22 13:00:00,82.26,82.28,82.2,82.21,59084.0,53.0257,53.0386,52.987,52.9934,59084.0
2015-07-22 13:05:00,82.2,82.21,82.17,82.2,61083.0,52.987,52.9934,52.9676,52.987,61083.0
2015-07-22 13:10:00,82.21,82.25,82.2,82.23,62212.0,52.9934,53.0192,52.987,53.0063,62212.0
2015-07-22 13:15:00,82.24,82.32,82.22,82.32,91555.0,53.0128,53.0643,52.9999,53.0643,91555.0
2015-07-22 13:20:00,82.33,82.35,82.26,82.32,74924.0,53.0708,53.0837,53.0257,53.0643,74924.0
2015-07-22 13:25:00,82.31,82.32,82.24,82.29,84593.0,53.0579,53.0643,53.0128,53.045,84593.0
2015-07-22 13:30:00,82.29,82.35,82.25,82.25,50656.0,53.045,53.0837,53.0192,53.0192,50656.0
2015-07-22 13:35:00,82.26,82.29,82.2,82.24,44373.0,53.0257,53.045,52.987,53.0128,44373.0
2015-07-22 13:40:00,82.24,82.28,82.2,82.23,58249.0,53.0128,53.0386,52.987,53.0063,58249.0
2015-07-22 13:45:00,82.23,82.27,82.21,82.26,112943.0,53.0063,53.0321,52.9934,53.0257,112943.0
2015-07-22 13:50:00,82.25,82.26,82.19,82.22,89924.0,53.0192,53.0257,52.9805,52.9999,89924.0
2015-07-22 13:55:00,82.22,82.23,82.2,82.21,43363.0,52.9999,53.0063,52.987,52.9934,43363.0
2015-07-22 14:00:00,82.21,82.24,82.17,82.21,149926.0,52.9934,53.0128,52.9676,52.9934,149926.0
2015-07-22 14:05:00,82.22,82.25,82.21,82.22,102983.0,52.9999,53.0192,52.9934,52.9999,102983.0
2015-07-22 14:10:00,82.21,82.23,82.19,82.2,125420.0,52.9934,53.0063,52.9805,52.987,125420.0
2015-07-22 14:15:00,82.19,82.21,82.15,82.16,60317.0,52.9805,52.9934,52.9548,52.9612,60317.0
2015-07-22 14:20:00,82.17,82.22,82.15,82.16,82695.0,52.9676,52.9999,52.9548,52.9612,82695.0
2015-07-22 14:25:00,82.17,82.19,82.14,82.15,98679.0,52.9676,52.9805,52.9483,52.9548,98679.0
2015-07-22 14:30:00,82.14,82.18,82.13,82.15,104128.0,52.9483,52.9741,52.9419,52.9548,104128.0
2015-07-22 14:35:00,82.14,82.16,82.07,82.09,88870.0,52.9483,52.9612,52.9032,52.9161,88870.0
2015-07-22 14:40:00,82.08,82.12,82.04,82.05,72007.0,52.9096,52.9354,52.8838,52.8903,72007.0
2015-07-22 14:45:00,82.06,82.13,82.05,82.11,86861.0,52.8967,52.9419,52.8903,52.929,86861.0
2015-07-22 14:50:00,82.11,82.14,82.0,82.02,215540.0,52.929,52.9483,52.8581,52.871,215540.0
2015-07-22 14:55:00,82.02,82.06,81.96,82.02,153636.0,52.871,52.8967,52.8323,52.871,153636.0
2015-07-22 15:00:00,82.02,82.02,81.98,82.0,110864.0,52.871,52.871,52.8452,52.8581,110864.0
2015-07-22 15:05:00,82.01,82.02,81.97,82.0,89934.0,52.8645,52.871,52.8387,52.8581,89934.0
2015-07-22 15:10:00,81.99,82.0,81.92,81.94,100573.0,52.8516,52.8581,52.8065,52.8194,100573.0
2015-07-22 15:15:00,81.94,81.98,81.92,81.96,71801.0,52.8194,52.8452,52.8065,52.8323,71801.0
2015-07-22 15:20:00,81.95,81.96,81.91,81.92,105369.0,52.8258,52.8323,52.8,52.8065,105369.0
2015-07-22 15:25:00,81.93,81.93,81.83,81.87,172550.0,52.8129,52.8129,52.7485,52.7743,172550.0
2015-07-22 15:30:00,81.88,81.89,81.8,81.85,172746.0,52.7807,52.7872,52.7291,52.7614,172746.0
2015-07-22 15:35:00,81.85,81.85,81.68,81.68,192714.0,52.7614,52.7614,52.6518,52.6518,192714.0
2015-07-22 15:40:00,81.68,81.69,81.59,81.6,363021.0,52.6518,52.6582,52.5938,52.6002,363021.0
2015-07-22 15:45:00,81.59,81.72,81.58,81.71,219351.0,52.5938,52.6776,52.5873,52.6711,219351.0
2015-07-22 15:50:00,81.7,81.72,81.67,81.68,215438.0,52.6647,52.6776,52.6453,52.6518,215438.0
2015-07-22 15:55:00,81.69,81.8,81.67,81.78,508936.0,52.6582,52.7291,52.6453,52.7162,508936.0
2015-07-23 09:30:00,81.73,81.93,81.6,81.74,269757.0,52.684,52.8129,52.6002,52.6905,269757.0
2015-07-23 09:35:00,81.78,81.97,81.77,81.86,83455.0,52.7162,52.8387,52.7098,52.7678,83455.0
2015-07-23 09:40:00,81.85,81.89,81.78,81.88,101246.0,52.7614,52.7872,52.7162,52.7807,101246.0
2015-07-23 09:45:00,81.88,81.91,81.65,81.77,120470.0,52.7807,52.8,52.6324,52.7098,120470.0
2015-07-23 09:50:00,81.76,81.89,81.76,81.89,82348.0,52.7034,52.7872,52.7034,52.7872,82348.0
2015-07-23 09:55:00,81.9,81.96,81.82,81.83,158559.0,52.7936,52.8323,52.742,52.7485,158559.0
2015-07-23 10:00:00,81.84,81.86,81.69,81.7,105480.0,52.7549,52.7678,52.6582,52.6647,105480.0
2015-07-23 10:05:00,81.69,81.79,81.67,81.76,74518.0,52.6582,52.7227,52.6453,52.7034,74518.0
2015-07-23 10:10:00,81.75,81.82,81.72,81.79,82277.0,52.6969,52.742,52.6776,52.7227,82277.0
2015-07-23 10:15:00,81.78,81.81,81.74,81.77,52512.0,52.7162,52.7356,52.6905,52.7098,52512.0
2015-07-23 10:20:00,81.78,81.79,81.65,81.68,67856.0,52.7162,52.7227,52.6324,52.6518,67856.0
2015-07-23 10:25:00,81.67,81.71,81.65,81.68,61927.0,52.6453,52.6711,52.6324,52.6518,61927.0
2015-07-23 10:30:00,81.68,81.71,81.67,81.69,63723.0,52.6518,52.6711,52.6453,52.6582,63723.0
2015-07-23 10:35:00,81.69,81.7,81.65,81.69,69677.0,52.6582,52.6647,52.6324,52.6582,69677.0
2015-07-23 10:40:00,81.69,81.72,81.67,81.68,77592.0,52.6582,52.6776,52.6453,52.6518,77592.0
2015-07-23 10:45:00,81.67,81.67,81.61,81.62,77562.0,52.6453,52.6453,52.6067,52.6131,77562.0
2015-07-23 10:50:00,81.61,81.63,81.59,81.6,65162.0,52.6067,52.6196,52.5938,52.6002,65162.0
2015-07-23 10:55:00,81.6,81.64,81.57,81.61,79273.0,52.6002,52.626,52.5809,52.6067,79273.0
2015-07-23 11:00:00,81.62,81.67,81.53,81.55,108465.0,52.6131,52.6453,52.5551,52.568,108465.0
2015-07-23 11:05:00,81.54,81.55,81.45,81.49,110315.0,52.5615,52.568,52.5035,52.5293,110315.0
2015-07-23 11:10:00,81.5,81.5,81.4,81.42,60391.0,52.5358,52.5358,52.4713,52.4842,60391.0
2015-07-23 11:15:00,81.41,81.42,81.33,81.37,139112.0,52.4777,52.4842,52.4262,52.452,139112.0
2015-07-23 11:20:00,81.37,81.38,81.28,81.33,100681.0,52.452,52.4584,52.3939,52.4262,100681.0
2015-07-23 11:25:00,81.33,81.41,81.3,81.4,98577.0,52.4262,52.4777,52.4068,52.4713,98577.0
2015-07-23 11:30:00,81.4,81.47,81.37,81.47,122091.0,52.4713,52.5164,52.452,52.5164,122091.0
2015-07-23 11:35:00,81.47,81.5,81.39,81.42,94121.0,52.5164,52.5358,52.4648,52.4842,94121.0
2015-07-23 11:40:00,81.42,81.42,81.36,81.39,66045.0,52.4842,52.4842,52.4455,52.4648,66045.0
2015-07-23 11:45:00,81.39,81.4,81.32,81.34,55045.0,52.4648,52.4713,52.4197,52.4326,55045.0
2015-07-23 11:50:00,81.34,81.39,81.31,81.35,53518.0,52.4326,52.4648,52.4133,52.4391,53518.0
2015-07-23 11:55:00,81.35,81.38,81.25,81.26,120838.0,52.4391,52.4584,52.3746,52.381,120838.0
2015-07-23 12:00:00,81.26,81.35,81.2,81.24,108419.0,52.381,52.4391,52.3424,52.3682,108419.0
2015-07-23 12:05:00,81.23,81.27,81.2,81.26,49003.0,52.3617,52.3875,52.3424,52.381,49003.0
2015-07-23 12:10:00,81.27,81.33,81.24,81.28,72839.0,52.3875,52.4262,52.3682,52.3939,72839.0
2015-07-23 12:15:00,81.27,81.3,81.21,81.25,52694.0,52.3875,52.4068,52.3488,52.3746,52694.0
2015-07-23 12:20:00,81.25,81.36,81.23,81.36,63333.0,52.3746,52.4455,52.3617,52.4455,63333.0
2015-07-23 12:25:00,81.35,81.4,81.34,81.39,65018.0,52.4391,52.4713,52.4326,52.4648,65018.0
2015-07-23 12:30:00,81.4,81.4,81.29,81.3,49084.0,52.4713,52.4713,52.4004,52.4068,49084.0
2015-07-23 12:35:00,81.3,81.32,81.22,81.23,71280.0,52.4068,52.4197,52.3553,52.3617,71280.0
2015-07-23 12:40:00,81.22,81.23,81.18,81.22,72762.0,52.3553,52.3617,52.3295,52.3553,72762.0
2015-07-23 12:45:00,81.23,81.23,81.13,81.16,67824.0,52.3617,52.3617,52.2972,52.3166,67824.0
2015-07-23 12:50:00,81.15,81.16,81.06,81.06,89015.0,52.3101,52.3166,52.2521,52.2521,89015.0
2015-07-23 12:55:00,81.06,81.19,81.03,81.17,70284.0,52.2521,52.3359,52.2328,52.323,70284.0
2015-07-23 13:00:00,81.17,81.24,81.15,81.21,139215.0,52.323,52.3682,52.3101,52.3488,139215.0
2015-07-23 13:05:00,81.22,81.29,81.21,81.28,56070.0,52.3553,52.4004,52.3488,52.3939,56070.0
2015-07-23 13:10:00,81.27,81.29,81.21,81.25,59387.0,52.3875,52.4004,52.3488,52.3746,59387.0
2015-07-23 13:15:00,81.25,81.29,81.21,81.28,51282.0,52.3746,52.4004,52.3488,52.3939,51282.0
2015-07-23 13:20:00,81.27,81.29,81.2,81.21,50355.0,52.3875,52.4004,52.3424,52.3488,50355.0
2015-07-23 13:25:00,81.21,81.32,81.18,81.3,80608.0,52.3488,52.4197,52.3295,52.4068,80608.0
2015-07-23 13:30:00,81.31,81.39,81.3,81.37,94225.0,52.4133,52.4648,52.4068,52.452,94225.0
2015-07-23 13:35:00,81.36,81.42,81.32,81.4,84443.0,52.4455,52.4842,52.4197,52.4713,84443.0
2015-07-23 13:40:00,81.39,81.47,81.39,81.46,49110.0,52.4648,52.5164,52.4648,52.51,49110.0
2015-07-23 13:45:00,81.45,81.47,81.4,81.42,62198.0,52.5035,52.5164,52.4713,52.4842,62198.0
2015-07-23 13:50:00,81.42,81.55,81.4,81.55,101543.0,52.4842,52.568,52.4713,52.568,101543.0
2015-07-23 13:55:00,81.54,81.55,81.51,81.53,63039.0,52.5615,52.568,52.5422,52.5551,63039.0
2015-07-23 14:00:00,81.53,81.54,81.41,81.49,65182.0,52.5551,52.5615,52.4777,52.5293,65182.0
2015-07-23 14:05:00,81.49,81.5,81.42,81.44,52203.0,52.5293,52.5358,52.4842,52.4971,52203.0
2015-07-23 14:10:00,81.45,81.46,81.33,81.39,78213.0,52.5035,52.51,52.4262,52.4648,78213.0
2015-07-23 14:15:00,81.39,81.39,81.29,81.31,104967.0,52.4648,52.4648,52.4004,52.4133,104967.0
2015-07-23 14:20:00,81.32,81.34,81.28,81.32,78871.0,52.4197,52.4326,52.3939,52.4197,78871.0
2015-07-23 14:25:00,81.32,81.34,81.23,81.23,98054.0,52.4197,52.4326,52.3617,52.3617,98054.0
2015-07-23 14:30:00,81.24,81.25,81.17,81.2,180518.0,52.3682,52.3746,52.323,52.3424,180518.0
2015-07-23 14:35:00,81.19,81.35,81.19,81.31,262498.0,52.3359,52.4391,52.3359,52.4133,262498.0
2015-07-23 14:40:00,81.31,81.32,81.24,81.32,201490.0,52.4133,52.4197,52.3682,52.4197,201490.0
2015-07-23 14:45:00,81.33,81.33,81.12,81.16,242287.0,52.4262,52.4262,52.2908,52.3166,242287.0
2015-07-23 14:50:00,81.15,81.19,81.01,81.03,243051.0,52.3101,52.3359,52.2199,52.2328,243051.0
2015-07-23 14:55:00,81.04,81.17,80.97,81.1,318808.0,52.2392,52.323,52.1941,52.2779,318808.0
2015-07-23 15:00:00,81.1,81.19,81.09,81.19,152068.0,52.2779,52.3359,52.2715,52.3359,152068.0
2015-07-23 15:05:00,81.18,81.19,81.08,81.14,76754.0,52.3295,52.3359,52.265,52.3037,76754.0
2015-07-23 15:10:00,81.14,81.14,81.0,81.03,127048.0,52.3037,52.3037,52.2134,52.2328,127048.0
2015-07-23 15:15:00,81.03,81.09,81.01,81.06,104218.0,52.2328,52.2715,52.2199,52.2521,104218.0
2015-07-23 15:20:00,81.06,81.15,81.04,81.13,99549.0,52.2521,52.3101,52.2392,52.2972,99549.0
2015-07-23 15:25:00,81.14,81.16,81.1,81.16,103522.0,52.3037,52.3166,52.2779,52.3166,103522.0
2015-07-23 15:30:00,81.16,81.16,81.03,81.06,111482.0,52.3166,52.3166,52.2328,52.2521,111482.0
2015-07-23 15:35:00,81.06,81.07,81.02,81.05,120658.0,52.2521,52.2586,52.2263,52.2457,120658.0
2015-07-23 15:40:00,81.05,81.11,81.05,81.08,167974.0,52.2457,52.2844,52.2457,52.265,167974.0
2015-07-23 15:45:00,81.08,81.08,81.02,81.07,181905.0,52.265,52.265,52.2263,52.2586,181905.0
2015-07-23 15:50:00,81.07,81.08,81.02,81.06,254494.0,52.2586,52.265,52.2263,52.2521,254494.0
2015-07-23 15:55:00,81.07,81.19,81.06,81.14,641239.0,52.2586,52.3359,52.2521,52.3037,641239.0
2015-07-24 09:30:00,81.16,81.16,80.63,80.67,294636.0,52.3166,52.3166,51.9749,52.0007,294636.0
2015-07-24 09:35:00,80.67,80.71,80.51,80.62,177422.0,52.0007,52.0265,51.8976,51.9685,177422.0
2015-07-24 09:40:00,80.62,80.68,80.51,80.55,93515.0,51.9685,52.0072,51.8976,51.9234,93515.0
2015-07-24 09:45:00,80.54,80.55,80.46,80.5,213892.0,51.9169,51.9234,51.8654,51.8911,213892.0
2015-07-24 09:50:00,80.5,80.53,80.45,80.48,196273.0,51.8911,51.9105,51.8589,51.8783,196273.0
2015-07-24 09:55:00,80.49,80.5,80.39,80.42,147725.0,51.8847,51.8911,51.8202,51.8396,147725.0
2015-07-24 10:00:00,80.42,80.6,80.4,80.58,122007.0,51.8396,51.9556,51.8267,51.9427,122007.0
2015-07-24 10:05:00,80.58,80.68,80.56,80.67,150230.0,51.9427,52.0072,51.9298,52.0007,150230.0
2015-07-24 10:10:00,80.67,80.79,80.64,80.77,151005.0,52.0007,52.0781,51.9814,52.0652,151005.0
2015-07-24 10:15:00,80.77,80.78,80.69,80.72,207463.0,52.0652,52.0716,52.0136,52.033,207463.0
2015-07-24 10:20:00,80.72,80.75,80.65,80.71,136353.0,52.033,52.0523,51.9878,52.0265,136353.0
2015-07-24 10:25:00,80.7,80.8,80.67,80.78,212544.0,52.0201,52.0845,52.0007,52.0716,212544.0
2015-07-24 10:30:00,80.79,80.8,80.71,80.75,161510.0,52.0781,52.0845,52.0265,52.0523,161510.0
2015-07-24 10:35:00,80.74,80.8,80.7,80.71,116671.0,52.0459,52.0845,52.0201,52.0265,116671.0
2015-07-24 10:40:00,80.72,80.73,80.58,80.59,130192.0,52.033,52.0394,51.9427,51.9492,130192.0
2015-07-24 10:45:00,80.58,80.58,80.51,80.53,86739.0,51.9427,51.9427,51.8976,51.9105,86739.0
2015-07-24 10:50:00,80.52,80.53,80.45,80.46,69748.0,51.904,51.9105,51.8589,51.8654,69748.0
2015-07-24 10:55:00,80.46,80.5,80.42,80.46,86847.0,51.8654,51.8911,51.8396,51.8654,86847.0
2015-07-24 11:00:00,80.47,80.56,80.45,80.52,59599.0,51.8718,51.9298,51.8589,51.904,59599.0
2015-07-24 11:05:00,80.52,80.56,80.46,80.53,116566.0,51.904,51.9298,51.8654,51.9105,116566.0
2015-07-24 11:10:00,80.53,80.63,80.49,80.61,137137.0,51.9105,51.9749,51.8847,51.9621,137137.0
2015-07-24 11:15:00,80.6,80.67,80.56,80.66,108438.0,51.9556,52.0007,51.9298,51.9943,108438.0
2015-07-24 11:20:00,80.66,80.75,80.62,80.72,94610.0,51.9943,52.0523,51.9685,52.033,94610.0
2015-07-24 11:25:00,80.71,80.74,80.65,80.67,103580.0,52.0265,52.0459,51.9878,52.0007,103580.0
2015-07-24 11:30:00,80.67,80.75,80.6,80.61,76420.0,52.0007,52.0523,51.9556,51.9621,76420.0
2015-07-24 11:35:00,80.6,80.66,80.57,80.59,101176.0,51.9556,51.9943,51.9363,51.9492,101176.0
2015-07-24 11:40:00,80.59,80.6,80.48,80.5,171013.0,51.9492,51.9556,51.8783,51.8911,171013.0
2015-07-24 11:45:00,80.49,80.5,80.45,80.48,121553.0,51.8847,51.8911,51.8589,51.8783,121553.0
2015-07-24 11:50:00,80.48,80.48,80.45,80.48,117160.0,51.8783,51.8783,51.8589,51.8783,117160.0
2015-07-24 11:55:00,80.47,80.5,80.45,80.48,70669.0,51.8718,51.8911,51.8589,51.8783,70669.0
2015-07-24 12:00:00,80.49,80.49,80.39,80.39,82110.0,51.8847,51.8847,51.8202,51.8202,82110.0
2015-07-24 12:05:00,80.39,80.4,80.34,80.35,153214.0,51.8202,51.8267,51.788,51.7945,153214.0
2015-07-24 12:10:00,80.35,80.36,80.18,80.26,246442.0,51.7945,51.8009,51.6849,51.7364,246442.0
2015-07-24 12:15:00,80.25,80.26,80.15,80.18,100369.0,51.73,51.7364,51.6655,51.6849,100369.0
2015-07-24 12:20:00,80.18,80.19,80.15,80.19,142182.0,51.6849,51.6913,51.6655,51.6913,142182.0
2015-07-24 12:25:00,80.19,80.19,80.12,80.13,88597.0,51.6913,51.6913,51.6462,51.6526,88597.0
2015-07-24 12:30:00,80.14,80.16,80.09,80.1,90446.0,51.6591,51.672,51.6269,51.6333,90446.0
2015-07-24 12:35:00,80.1,80.13,80.09,80.1,140509.0,51.6333,51.6526,51.6269,51.6333,140509.0
2015-07-24 12:40:00,80.1,80.11,79.87,79.9,559798.0,51.6333,51.6397,51.485,51.5044,559798.0
2015-07-24 12:45:00,79.9,79.98,79.86,79.97,162439.0,51.5044,51.5559,51.4786,51.5495,162439.0
2015-07-24 12:50:00,79.97,79.99,79.94,79.98,116179.0,51.5495,51.5624,51.5302,51.5559,116179.0
2015-07-24 12:55:00,79.98,79.99,79.94,79.97,109004.0,51.5559,51.5624,51.5302,51.5495,109004.0
2015-07-24 13:00:00,79.97,80.07,79.97,80.04,117365.0,51.5495,51.614,51.5495,51.5946,117365.0
2015-07-24 13:05:00,80.04,80.05,79.95,79.98,109023.0,51.5946,51.6011,51.5366,51.5559,109023.0
2015-07-24 13:10:00,79.98,80.07,79.98,80.03,137973.0,51.5559,51.614,51.5559,51.5882,137973.0
2015-07-24 13:15:00,80.04,80.04,79.95,80.0,96851.0,51.5946,51.5946,51.5366,51.5688,96851.0
2015-07-24 13:20:00,80.0,80.05,79.97,80.05,125377.0,51.5688,51.6011,51.5495,51.6011,125377.0
2015-07-24 13:25:00,80.05,80.09,80.02,80.03,125530.0,51.6011,51.6269,51.5817,51.5882,125530.0
2015-07-24 13:30:00,80.02,80.06,80.01,80.03,103337.0,51.5817,51.6075,51.5753,51.5882,103337.0
2015-07-24 13:35:00,80.02,80.02,79.88,79.89,222252.0,51.5817,51.5817,51.4915,51.4979,222252.0
2015-07-24 13:40:00,79.88,79.9,79.8,79.81,145941.0,51.4915,51.5044,51.4399,51.4464,145941.0
2015-07-24 13:45:00,79.81,79.87,79.77,79.83,178924.0,51.4464,51.485,51.4206,51.4593,178924.0
2015-07-24 13:50:00,79.82,79.87,79.78,79.84,96004.0,51.4528,51.485,51.427,51.4657,96004.0
2015-07-24 13:55:00,79.84,79.97,79.8,79.94,119508.0,51.4657,51.5495,51.4399,51.5302,119508.0
2015-07-24 14:00:00,79.94,80.05,79.94,80.02,155279.0,51.5302,51.6011,51.5302,51.5817,155279.0
2015-07-24 14:05:00,80.02,80.03,79.83,79.84,107977.0,51.5817,51.5882,51.4593,51.4657,107977.0
2015-07-24 14:10:00,79.84,79.94,79.83,79.83,105895.0,51.4657,51.5302,51.4593,51.4593,105895.0
2015-07-24 14:15:00,79.83,79.86,79.78,79.86,122964.0,51.4593,51.4786,51.427,51.4786,122964.0
2015-07-24 14:20:00,79.86,79.91,79.83,79.88,99717.0,51.4786,51.5108,51.4593,51.4915,99717.0
2015-07-24 14:25:00,79.87,79.95,79.86,79.9,98331.0,51.485,51.5366,51.4786,51.5044,98331.0
2015-07-24 14:30:00,79.9,79.92,79.82,79.83,84794.0,51.5044,51.5173,51.4528,51.4593,84794.0
2015-07-24 14:35:00,79.82,79.83,79.74,79.75,162790.0,51.4528,51.4593,51.4012,51.4077,162790.0
2015-07-24 14:40:00,79.76,79.8,79.75,79.78,68106.0,51.4141,51.4399,51.4077,51.427,68106.0
2015-07-24 14:45:00,79.78,79.86,79.78,79.79,129389.0,51.427,51.4786,51.427,51.4335,129389.0
2015-07-24 14:50:00,79.78,79.81,79.72,79.74,101326.0,51.427,51.4464,51.3883,51.4012,101326.0
2015-07-24 14:55:00,79.74,79.9,79.73,79.87,94366.0,51.4012,51.5044,51.3948,51.485,94366.0
2015-07-24 15:00:00,79.89,79.95,79.82,79.95,131465.0,51.4979,51.5366,51.4528,51.5366,131465.0
2015-07-24 15:05:00,79.96,80.0,79.93,79.99,121187.0,51.5431,51.5688,51.5237,51.5624,121187.0
2015-07-24 15:10:00,79.99,80.05,79.99,80.01,237430.0,51.5624,51.6011,51.5624,51.5753,237430.0
2015-07-24 15:15:00,80.01,80.01,79.92,79.97,166506.0,51.5753,51.5753,51.5173,51.5495,166506.0
2015-07-24 15:20:00,79.96,79.97,79.88,79.94,130971.0,51.5431,51.5495,51.4915,51.5302,130971.0
2015-07-24 15:25:00,79.93,79.96,79.82,79.82,169335.0,51.5237,51.5431,51.4528,51.4528,169335.0
2015-07-24 15:30:00,79.83,79.9,79.82,79.88,221104.0,51.4593,51.5044,51.4528,51.4915,221104.0
2015-07-24 15:35:00,79.87,79.89,79.83,79.88,175463.0,51.485,51.4979,51.4593,51.4915,175463.0
2015-07-24 15:40:00,79.88,79.94,79.82,79.9,297664.0,51.4915,51.5302,51.4528,51.5044,297664.0
2015-07-24 15:45:00,79.9,80.02,79.89,79.98,298437.0,51.5044,51.5817,51.4979,51.5559,298437.0
2015-07-24 15:50:00,79.97,80.03,79.96,80.01,271919.0,51.5495,51.5882,51.5431,51.5753,271919.0
2015-07-24 15:55:00,80.0,80.04,79.94,79.97,640624.0,51.5688,51.5946,51.5302,51.5495,640624.0
2015-07-27 09:30:00,79.23,79.29,79.0,79.07,455491.0,51.0725,51.1112,50.9242,50.9694,455491.0
2015-07-27 09:35:00,79.06,79.2,78.99,79.14,184905.0,50.9629,51.0532,50.9178,51.0145,184905.0
2015-07-27 09:40:00,79.13,79.32,79.05,79.16,209550.0,51.008,51.1305,50.9565,51.0274,209550.0
2015-07-27 09:45:00,79.14,79.17,78.97,79.11,268447.0,51.0145,51.0338,50.9049,50.9951,268447.0
2015-07-27 09:50:00,79.09,79.2,79.03,79.2,140565.0,50.9822,51.0532,50.9436,51.0532,140565.0
2015-07-27 09:55:00,79.19,79.49,79.16,79.44,247702.0,51.0467,51.2401,51.0274,51.2079,247702.0
2015-07-27 10:00:00,79.44,79.58,79.43,79.5,337151.0,51.2079,51.2981,51.2014,51.2465,337151.0
2015-07-27 10:05:00,79.51,79.61,79.45,79.58,254713.0,51.253,51.3174,51.2143,51.2981,254713.0
2015-07-27 10:10:00,79.58,79.92,79.58,79.86,220547.0,51.2981,51.5173,51.2981,51.4786,220547.0
2015-07-27 10:15:00,79.87,80.12,79.86,80.1,299692.0,51.485,51.6462,51.4786,51.6333,299692.0
2015-07-27 10:20:00,80.09,80.11,79.85,79.99,166666.0,51.6269,51.6397,51.4721,51.5624,166666.0
2015-07-27 10:25:00,79.99,80.0,79.82,79.87,117648.0,51.5624,51.5688,51.4528,51.485,117648.0
2015-07-27 10:30:00,79.88,80.04,79.85,79.97,116311.0,51.4915,51.5946,51.4721,51.5495,116311.0
2015-07-27 10:35:00,79.97,80.1,79.94,80.08,205372.0,51.5495,51.6333,51.5302,51.6204,205372.0
2015-07-27 10:40:00,80.09,80.13,79.98,80.03,121560.0,51.6269,51.6526,51.5559,51.5882,121560.0
2015-07-27 10:45:00,80.04,80.05,79.81,79.84,231705.0,51.5946,51.6011,51.4464,51.4657,231705.0
2015-07-27 10:50:00,79.85,79.98,79.76,79.77,135378.0,51.4721,51.5559,51.4141,51.4206,135378.0
2015-07-27 10:55:00,79.78,79.8,79.65,79.7,162652.0,51.427,51.4399,51.3432,51.3755,162652.0
2015-07-27 11:00:00,79.72,79.86,79.69,79.82,142289.0,51.3883,51.4786,51.369,51.4528,142289.0
2015-07-27 11:05:00,79.83,79.9,79.78,79.78,116539.0,51.4593,51.5044,51.427,51.427,116539.0
2015-07-27 11:10:00,79.77,79.83,79.71,79.83,238660.0,51.4206,51.4593,51.3819,51.4593,238660.0
2015-07-27 11:15:00,79.83,79.87,79.72,79.81,208474.0,51.4593,51.485,51.3883,51.4464,208474.0
2015-07-27 11:20:00,79.81,79.91,79.74,79.88,157438.0,51.4464,51.5108,51.4012,51.4915,157438.0
2015-07-27 11:25:00,79.89,80.02,79.83,79.91,210014.0,51.4979,51.5817,51.4593,51.5108,210014.0
2015-07-27 11:30:00,79.91,79.97,79.85,79.87,105990.0,51.5108,51.5495,51.4721,51.485,105990.0
2015-07-27 11:35:00,79.86,79.96,79.84,79.91,61191.0,51.4786,51.5431,51.4657,51.5108,61191.0
2015-07-27 11:40:00,79.9,79.97,79.86,79.88,100860.0,51.5044,51.5495,51.4786,51.4915,100860.0
2015-07-27 11:45:00,79.88,79.94,79.78,79.86,129820.0,51.4915,51.5302,51.427,51.4786,129820.0
2015-07-27 11:50:00,79.86,79.91,79.8,79.83,109752.0,51.4786,51.5108,51.4399,51.4593,109752.0
2015-07-27 11:55:00,79.83,79.86,79.78,79.82,68371.0,51.4593,51.4786,51.427,51.4528,68371.0
2015-07-27 12:00:00,79.83,79.89,79.81,79.82,60951.0,51.4593,51.4979,51.4464,51.4528,60951.0
2015-07-27 12:05:00,79.81,79.85,79.73,79.77,77327.0,51.4464,51.4721,51.3948,51.4206,77327.0
2015-07-27 12:10:00,79.77,79.82,79.69,79.75,59839.0,51.4206,51.4528,51.369,51.4077,59839.0
2015-07-27 12:15:00,79.75,79.79,79.72,79.73,49006.0,51.4077,51.4335,51.3883,51.3948,49006.0
2015-07-27 12:20:00,79.74,79.82,79.74,79.75,57196.0,51.4012,51.4528,51.4012,51.4077,57196.0
2015-07-27 12:25:00,79.75,79.83,79.72,79.83,91258.0,51.4077,51.4593,51.3883,51.4593,91258.0
2015-07-27 12:30:00,79.83,79.84,79.71,79.71,91769.0,51.4593,51.4657,51.3819,51.3819,91769.0
2015-07-27 12:35:00,79.72,79.78,79.7,79.75,48612.0,51.3883,51.427,51.3755,51.4077,48612.0
2015-07-27 12:40:00,79.74,79.74,79.59,79.69,91751.0,51.4012,51.4012,51.3045,51.369,91751.0
2015-07-27 12:45:00,79.68,79.74,79.67,79.7,91884.0,51.3626,51.4012,51.3561,51.3755,91884.0
2015-07-27 12:50:00,79.69,79.71,79.64,79.66,98209.0,51.369,51.3819,51.3368,51.3497,98209.0
2015-07-27 12:55:00,79.66,79.7,79.64,79.69,55745.0,51.3497,51.3755,51.3368,51.369,55745.0
2015-07-27 13:00:00,79.7,79.76,79.66,79.67,98279.0,51.3755,51.4141,51.3497,51.3561,98279.0
2015-07-27 13:05:00,79.68,79.72,79.65,79.68,53767.0,51.3626,51.3883,51.3432,51.3626,53767.0
2015-07-27 13:10:00,79.67,79.71,79.64,79.69,85953.0,51.3561,51.3819,51.3368,51.369,85953.0
2015-07-27 13:15:00,79.68,79.78,79.66,79.71,244853.0,51.3626,51.427,51.3497,51.3819,244853.0
2015-07-27 13:20:00,79.7,79.72,79.61,79.64,80758.0,51.3755,51.3883,51.3174,51.3368,80758.0
2015-07-27 13:25:00,79.63,79.66,79.56,79.6,56521.0,51.3303,51.3497,51.2852,51.311,56521.0
2015-07-27 13:30:00,79.6,79.65,79.55,79.64,76729.0,51.311,51.3432,51.2788,51.3368,76729.0
2015-07-27 13:35:00,79.64,79.65,79.58,79.61,84116.0,51.3368,51.3432,51.2981,51.3174,84116.0
2015-07-27 13:40:00,79.6,79.62,79.55,79.6,73181.0,51.311,51.3239,51.2788,51.311,73181.0
2015-07-27 13:45:00,79.61,79.71,79.6,79.7,72955.0,51.3174,51.3819,51.311,51.3755,72955.0
2015-07-27 13:50:00,79.7,79.77,79.69,79.72,70710.0,51.3755,51.4206,51.369,51.3883,70710.0
2015-07-27 13:55:00,79.72,79.74,79.63,79.66,67355.0,51.3883,51.4012,51.3303,51.3497,67355.0
2015-07-27 14:00:00,79.66,79.67,79.59,79.59,80647.0,51.3497,51.3561,51.3045,51.3045,80647.0
2015-07-27 14:05:00,79.6,79.66,79.56,79.56,100432.0,51.311,51.3497,51.2852,51.2852,100432.0
2015-07-27 14:10:00,79.56,79.59,79.52,79.56,74563.0,51.2852,51.3045,51.2594,51.2852,74563.0
2015-07-27 14:15:00,79.56,79.7,79.55,79.64,110273.0,51.2852,51.3755,51.2788,51.3368,110273.0
2015-07-27 14:20:00,79.65,79.67,79.5,79.52,73917.0,51.3432,51.3561,51.2465,51.2594,73917.0
2015-07-27 14:25:00,79.52,79.56,79.43,79.47,100072.0,51.2594,51.2852,51.2014,51.2272,100072.0
2015-07-27 14:30:00,79.47,79.5,79.41,79.5,128174.0,51.2272,51.2465,51.1885,51.2465,128174.0
2015-07-27 14:35:00,79.5,79.58,79.44,79.58,171513.0,51.2465,51.2981,51.2079,51.2981,171513.0
2015-07-27 14:40:00,79.57,79.59,79.45,79.47,73746.0,51.2917,51.3045,51.2143,51.2272,73746.0
2015-07-27 14:45:00,79.46,79.5,79.44,79.46,78451.0,51.2207,51.2465,51.2079,51.2207,78451.0
2015-07-27 14:50:00,79.46,79.5,79.43,79.45,107479.0,51.2207,51.2465,51.2014,51.2143,107479.0
2015-07-27 14:55:00,79.44,79.5,79.39,79.48,160988.0,51.2079,51.2465,51.1756,51.2336,160988.0
2015-07-27 15:00:00,79.48,79.49,79.37,79.39,397138.0,51.2336,51.2401,51.1627,51.1756,397138.0
2015-07-27 15:05:00,79.39,79.43,79.34,79.35,124166.0,51.1756,51.2014,51.1434,51.1498,124166.0
2015-07-27 15:10:00,79.34,79.37,79.29,79.34,146462.0,51.1434,51.1627,51.1112,51.1434,146462.0
2015-07-27 15:15:00,79.34,79.35,79.22,79.24,170891.0,51.1434,51.1498,51.066,51.0789,170891.0
2015-07-27 15:20:00,79.24,79.29,79.22,79.25,155894.0,51.0789,51.1112,51.066,51.0854,155894.0
2015-07-27 15:25:00,79.24,79.25,79.1,79.16,244465.0,51.0789,51.0854,50.9887,51.0274,244465.0
2015-07-27 15:30:00,79.16,79.16,79.05,79.13,373262.0,51.0274,51.0274,50.9565,51.008,373262.0
2015-07-27 15:35:00,79.12,79.13,79.03,79.04,250249.0,51.0016,51.008,50.9436,50.95,250249.0
2015-07-27 15:40:00,79.04,79.12,79.02,79.1,292240.0,50.95,51.0016,50.9371,50.9887,292240.0
2015-07-27 15:45:00,79.09,79.14,79.05,79.1,378026.0,50.9822,51.0145,50.9565,50.9887,378026.0
2015-07-27 15:50:00,79.09,79.22,79.09,79.2,439690.0,50.9822,51.066,50.9822,51.0532,439690.0
2015-07-27 15:55:00,79.21,79.32,79.2,79.27,868839.0,51.0596,51.1305,51.0532,51.0983,868839.0
2015-07-28 09:30:00,79.7,79.88,79.56,79.87,433503.0,51.3755,51.4915,51.2852,51.485,433503.0
2015-07-28 09:35:00,79.87,80.12,79.86,80.1,301827.0,51.485,51.6462,51.4786,51.6333,301827.0
2015-07-28 09:40:00,80.1,80.27,80.0,80.27,252364.0,51.6333,51.7429,51.5688,51.7429,252364.0
2015-07-28 09:45:00,80.27,80.28,80.09,80.2,186321.0,51.7429,51.7493,51.6269,51.6978,186321.0
2015-07-28 09:50:00,80.19,80.32,80.1,80.29,173428.0,51.6913,51.7751,51.6333,51.7558,173428.0
2015-07-28 09:55:00,80.29,80.37,80.23,80.31,223648.0,51.7558,51.8073,51.7171,51.7687,223648.0
2015-07-28 10:00:00,80.31,80.43,80.25,80.31,204771.0,51.7687,51.846,51.73,51.7687,204771.0
2015-07-28 10:05:00,80.31,80.33,80.25,80.27,179131.0,51.7687,51.7816,51.73,51.7429,179131.0
2015-07-28 10:10:00,80.27,80.4,80.22,80.4,209041.0,51.7429,51.8267,51.7107,51.8267,209041.0
2015-07-28 10:15:00,80.4,80.6,80.37,80.43,381939.0,51.8267,51.9556,51.8073,51.846,381939.0
2015-07-28 10:20:00,80.42,80.55,80.39,80.55,123198.0,51.8396,51.9234,51.8202,51.9234,123198.0
2015-07-28 10:25:00,80.55,80.58,80.31,80.38,288216.0,51.9234,51.9427,51.7687,51.8138,288216.0
2015-07-28 10:30:00,80.38,80.47,80.33,80.45,159421.0,51.8138,51.8718,51.7816,51.8589,159421.0
2015-07-28 10:35:00,80.45,80.71,80.45,80.7,148693.0,51.8589,52.0265,51.8589,52.0201,148693.0
2015-07-28 10:40:00,80.7,80.96,80.7,80.96,245086.0,52.0201,52.1877,52.0201,52.1877,245086.0
2015-07-28 10:45:00,80.95,80.99,80.72,80.78,145433.0,52.1812,52.207,52.033,52.0716,145433.0
2015-07-28 10:50:00,80.78,81.03,80.77,81.0,189721.0,52.0716,52.2328,52.0652,52.2134,189721.0
2015-07-28 10:55:00,81.0,81.01,80.89,80.95,119107.0,52.2134,52.2199,52.1425,52.1812,119107.0
2015-07-28 11:00:00,80.96,81.15,80.96,81.12,214289.0,52.1877,52.3101,52.1877,52.2908,214289.0
2015-07-28 11:05:00,81.13,81.22,81.07,81.19,156416.0,52.2972,52.3553,52.2586,52.3359,156416.0
2015-07-28 11:10:00,81.18,81.33,81.17,81.3,221946.0,52.3295,52.4262,52.323,52.4068,221946.0
2015-07-28 11:15:00,81.3,81.32,81.09,81.09,261803.0,52.4068,52.4197,52.2715,52.2715,261803.0
2015-07-28 11:20:00,81.07,81.2,81.0,81.15,296500.0,52.2586,52.3424,52.2134,52.3101,296500.0
2015-07-28 11:25:00,81.15,81.49,81.15,81.46,263198.0,52.3101,52.5293,52.3101,52.51,263198.0
2015-07-28 11:30:00,81.46,81.58,81.42,81.48,255346.0,52.51,52.5873,52.4842,52.5229,255346.0
2015-07-28 11:35:00,81.49,81.56,81.45,81.54,135239.0,52.5293,52.5744,52.5035,52.5615,135239.0
2015-07-28 11:40:00,81.53,81.7,81.52,81.69,226629.0,52.5551,52.6647,52.5486,52.6582,226629.0
2015-07-28 11:45:00,81.68,81.94,81.68,81.86,337627.0,52.6518,52.8194,52.6518,52.7678,337627.0
2015-07-28 11:50:00,81.87,81.88,81.66,81.66,364657.0,52.7743,52.7807,52.6389,52.6389,364657.0
2015-07-28 11:55:00,81.66,81.74,81.59,81.74,293407.0,52.6389,52.6905,52.5938,52.6905,293407.0
2015-07-28 12:00:00,81.74,82.0,81.74,81.99,211400.0,52.6905,52.8581,52.6905,52.8516,211400.0
2015-07-28 12:05:00,81.99,82.06,81.9,81.93,363478.0,52.8516,52.8967,52.7936,52.8129,363478.0
2015-07-28 12:10:00,81.93,81.96,81.82,81.94,260022.0,52.8129,52.8323,52.742,52.8194,260022.0
2015-07-28 12:15:00,81.93,82.12,81.92,82.12,221552.0,52.8129,52.9354,52.8065,52.9354,221552.0
2015-07-28 12:20:00,82.12,82.17,82.01,82.08,247449.0,52.9354,52.9676,52.8645,52.9096,247449.0
2015-07-28 12:25:00,82.08,82.12,82.03,82.04,119034.0,52.9096,52.9354,52.8774,52.8838,119034.0
2015-07-28 12:30:00,82.05,82.12,82.01,82.11,132080.0,52.8903,52.9354,52.8645,52.929,132080.0
2015-07-28 12:35:00,82.12,82.15,82.04,82.05,219366.0,52.9354,52.9548,52.8838,52.8903,219366.0
2015-07-28 12:40:00,82.04,82.15,82.01,82.14,122326.0,52.8838,52.9548,52.8645,52.9483,122326.0
2015-07-28 12:45:00,82.15,82.22,82.14,82.18,155041.0,52.9548,52.9999,52.9483,52.9741,155041.0
2015-07-28 12:50:00,82.18,82.2,81.99,82.0,252697.0,52.9741,52.987,52.8516,52.8581,252697.0
2015-07-28 12:55:00,82.0,82.03,81.93,82.0,238997.0,52.8581,52.8774,52.8129,52.8581,238997.0
2015-07-28 13:00:00,82.01,82.05,81.94,82.03,155954.0,52.8645,52.8903,52.8194,52.8774,155954.0
2015-07-28 13:05:00,82.03,82.12,81.99,82.08,187250.0,52.8774,52.9354,52.8516,52.9096,187250.0
2015-07-28 13:10:00,82.08,82.22,82.06,82.21,268556.0,52.9096,52.9999,52.8967,52.9934,268556.0
2015-07-28 13:15:00,82.22,82.29,82.17,82.27,155332.0,52.9999,53.045,52.9676,53.0321,155332.0
2015-07-28 13:20:00,82.27,82.38,82.22,82.31,158669.0,53.0321,53.103,52.9999,53.0579,158669.0
2015-07-28 13:25:00,82.32,82.38,82.28,82.29,139370.0,53.0643,53.103,53.0386,53.045,139370.0
2015-07-28 13:30:00,82.29,82.3,82.14,82.17,243463.0,53.045,53.0514,52.9483,52.9676,243463.0
2015-07-28 13:35:00,82.18,82.22,82.13,82.21,129338.0,52.9741,52.9999,52.9419,52.9934,129338.0
2015-07-28 13:40:00,82.21,82.36,82.2,82.34,79196.0,52.9934,53.0901,52.987,53.0772,79196.0
2015-07-28 13:45:00,82.35,82.39,82.29,82.32,119652.0,53.0837,53.1095,53.045,53.0643,119652.0
2015-07-28 13:50:00,82.32,82.52,82.31,82.51,150904.0,53.0643,53.1933,53.0579,53.1868,150904.0
2015-07-28 13:55:00,82.51,82.57,82.42,82.47,154095.0,53.1868,53.2255,53.1288,53.161,154095.0
2015-07-28 14:00:00,82.46,82.47,82.37,82.42,194729.0,53.1546,53.161,53.0966,53.1288,194729.0
2015-07-28 14:05:00,82.42,82.5,82.38,82.48,234524.0,53.1288,53.1804,53.103,53.1675,234524.0
2015-07-28 14:10:00,82.48,82.49,82.36,82.46,139823.0,53.1675,53.1739,53.0901,53.1546,139823.0
2015-07-28 14:15:00,82.46,82.52,82.43,82.49,100682.0,53.1546,53.1933,53.1352,53.1739,100682.0
2015-07-28 14:20:00,82.48,82.49,82.31,82.39,182744.0,53.1675,53.1739,53.0579,53.1095,182744.0
2015-07-28 14:25:00,82.4,82.42,82.32,82.32,99456.0,53.1159,53.1288,53.0643,53.0643,99456.0
2015-07-28 14:30:00,82.32,82.33,82.23,82.28,182421.0,53.0643,53.0708,53.0063,53.0386,182421.0
2015-07-28 14:35:00,82.28,82.3,82.19,82.2,151055.0,53.0386,53.0514,52.9805,52.987,151055.0
2015-07-28 14:40:00,82.21,82.39,82.2,82.38,234555.0,52.9934,53.1095,52.987,53.103,234555.0
2015-07-28 14:45:00,82.38,82.47,82.37,82.45,136215.0,53.103,53.161,53.0966,53.1481,136215.0
2015-07-28 14:50:00,82.45,82.49,82.44,82.48,113540.0,53.1481,53.1739,53.1417,53.1675,113540.0
2015-07-28 14:55:00,82.49,82.56,82.49,82.54,284802.0,53.1739,53.219,53.1739,53.2061,284802.0
2015-07-28 15:00:00,82.53,82.55,82.38,82.45,182840.0,53.1997,53.2126,53.103,53.1481,182840.0
2015-07-28 15:05:00,82.44,82.52,82.43,82.49,163168.0,53.1417,53.1933,53.1352,53.1739,163168.0
2015-07-28 15:10:00,82.5,82.58,82.49,82.52,185572.0,53.1804,53.2319,53.1739,53.1933,185572.0
2015-07-28 15:15:00,82.51,82.67,82.5,82.62,258886.0,53.1868,53.2899,53.1804,53.2577,258886.0
2015-07-28 15:20:00,82.62,82.67,82.57,82.57,363461.0,53.2577,53.2899,53.2255,53.2255,363461.0
2015-07-28 15:25:00,82.56,82.56,82.41,82.41,219516.0,53.219,53.219,53.1223,53.1223,219516.0
2015-07-28 15:30:00,82.42,82.49,82.37,82.49,247895.0,53.1288,53.1739,53.0966,53.1739,247895.0
2015-07-28 15:35:00,82.48,82.51,82.47,82.51,169418.0,53.1675,53.1868,53.161,53.1868,169418.0
2015-07-28 15:40:00,82.51,82.63,82.5,82.61,195708.0,53.1868,53.2642,53.1804,53.2513,195708.0
2015-07-28 15:45:00,82.61,82.61,82.51,82.55,264126.0,53.2513,53.2513,53.1868,53.2126,264126.0
2015-07-28 15:50:00,82.55,82.63,82.5,82.61,349942.0,53.2126,53.2642,53.1804,53.2513,349942.0
2015-07-28 15:55:00,82.62,82.62,82.48,82.49,756152.0,53.2577,53.2577,53.1675,53.1739,756152.0
2015-07-29 09:30:00,82.18,82.34,82.06,82.08,359606.0,52.9741,53.0772,52.8967,52.9096,359606.0
2015-07-29 09:35:00,82.11,82.29,81.91,82.25,268097.0,52.929,53.045,52.8,53.0192,268097.0
2015-07-29 09:40:00,82.25,82.55,82.02,82.46,159479.0,53.0192,53.2126,52.871,53.1546,159479.0
2015-07-29 09:45:00,82.46,82.48,82.31,82.32,179644.0,53.1546,53.1675,53.0579,53.0643,179644.0
2015-07-29 09:50:00,82.33,82.36,82.21,82.34,111243.0,53.0708,53.0901,52.9934,53.0772,111243.0
2015-07-29 09:55:00,82.35,82.36,82.12,82.15,119311.0,53.0837,53.0901,52.9354,52.9548,119311.0
2015-07-29 10:00:00,82.14,82.19,82.03,82.18,154642.0,52.9483,52.9805,52.8774,52.9741,154642.0
2015-07-29 10:05:00,82.18,82.18,82.05,82.05,156203.0,52.9741,52.9741,52.8903,52.8903,156203.0
2015-07-29 10:10:00,82.06,82.27,82.0,82.23,178970.0,52.8967,53.0321,52.8581,53.0063,178970.0
2015-07-29 10:15:00,82.23,82.24,82.08,82.21,75521.0,53.0063,53.0128,52.9096,52.9934,75521.0
2015-07-29 10:20:00,82.2,82.36,82.18,82.31,95442.0,52.987,53.0901,52.9741,53.0579,95442.0
2015-07-29 10:25:00,82.32,82.36,82.23,82.25,183366.0,53.0643,53.0901,53.0063,53.0192,183366.0
2015-07-29 10:30:00,82.26,82.75,82.25,82.74,239218.0,53.0257,53.3415,53.0192,53.3351,239218.0
2015-07-29 10:35:00,82.74,82.95,82.73,82.87,205907.0,53.3351,53.4704,53.3286,53.4189,205907.0
2015-07-29 10:40:00,82.88,82.9,82.64,82.72,143746.0,53.4253,53.4382,53.2706,53.3222,143746.0
2015-07-29 10:45:00,82.73,83.0,82.71,82.99,199195.0,53.3286,53.5027,53.3157,53.4962,199195.0
2015-07-29 10:50:00,82.99,83.03,82.91,82.93,246155.0,53.4962,53.522,53.4447,53.4575,246155.0
2015-07-29 10:55:00,82.92,82.99,82.81,82.81,203167.0,53.4511,53.4962,53.3802,53.3802,203167.0
2015-07-29 11:00:00,82.81,82.85,82.7,82.78,133377.0,53.3802,53.406,53.3093,53.3609,133377.0
2015-07-29 11:05:00,82.78,82.91,82.71,82.88,170817.0,53.3609,53.4447,53.3157,53.4253,170817.0
2015-07-29 11:10:00,82.89,82.99,82.84,82.98,131001.0,53.4318,53.4962,53.3995,53.4898,131001.0
2015-07-29 11:15:00,82.98,83.04,82.96,83.02,119863.0,53.4898,53.5285,53.4769,53.5156,119863.0
2015-07-29 11:20:00,83.0,83.15,83.0,83.05,172691.0,53.5027,53.5994,53.5027,53.5349,172691.0
2015-07-29 11:25:00,83.06,83.17,83.0,83.14,130921.0,53.5413,53.6123,53.5027,53.5929,130921.0
2015-07-29 11:30:00,83.15,83.19,82.95,82.96,140227.0,53.5994,53.6251,53.4704,53.4769,140227.0
2015-07-29 11:35:00,82.95,82.97,82.82,82.85,118142.0,53.4704,53.4833,53.3866,53.406,118142.0
2015-07-29 11:40:00,82.86,82.88,82.66,82.67,115520.0,53.4124,53.4253,53.2835,53.2899,115520.0
2015-07-29 11:45:00,82.67,82.72,82.61,82.69,106603.0,53.2899,53.3222,53.2513,53.3028,106603.0
2015-07-29 11:50:00,82.69,82.75,82.63,82.74,114499.0,53.3028,53.3415,53.2642,53.3351,114499.0
2015-07-29 11:55:00,82.73,82.78,82.72,82.77,86036.0,53.3286,53.3609,53.3222,53.3544,86036.0
2015-07-29 12:00:00,82.78,82.79,82.68,82.69,79983.0,53.3609,53.3673,53.2964,53.3028,79983.0
2015-07-29 12:05:00,82.69,82.71,82.55,82.55,76325.0,53.3028,53.3157,53.2126,53.2126,76325.0
2015-07-29 12:10:00,82.55,82.64,82.54,82.63,63860.0,53.2126,53.2706,53.2061,53.2642,63860.0
2015-07-29 12:15:00,82.63,82.63,82.57,82.59,56616.0,53.2642,53.2642,53.2255,53.2384,56616.0
2015-07-29 12:20:00,82.58,82.58,82.5,82.55,49521.0,53.2319,53.2319,53.1804,53.2126,49521.0
2015-07-29 12:25:00,82.54,82.63,82.51,82.6,44031.0,53.2061,53.2642,53.1868,53.2448,44031.0
2015-07-29 12:30:00,82.6,82.64,82.56,82.59,61119.0,53.2448,53.2706,53.219,53.2384,61119.0
2015-07-29 12:35:00,82.6,82.6,82.5,82.52,48775.0,53.2448,53.2448,53.1804,53.1933,48775.0
2015-07-29 12:40:00,82.51,82.53,82.38,82.45,80388.0,53.1868,53.1997,53.103,53.1481,80388.0
2015-07-29 12:45:00,82.45,82.47,82.43,82.45,75509.0,53.1481,53.161,53.1352,53.1481,75509.0
2015-07-29 12:50:00,82.45,83.05,82.44,82.73,231299.0,53.1481,53.5349,53.1417,53.3286,231299.0
2015-07-29 12:55:00,82.74,82.88,82.54,82.7,305077.0,53.3351,53.4253,53.2061,53.3093,305077.0
2015-07-29 13:00:00,82.69,82.94,82.66,82.94,109295.0,53.3028,53.464,53.2835,53.464,109295.0
2015-07-29 13:05:00,82.93,83.05,82.9,82.9,294285.0,53.4575,53.5349,53.4382,53.4382,294285.0
2015-07-29 13:10:00,82.91,82.93,82.81,82.82,100461.0,53.4447,53.4575,53.3802,53.3866,100461.0
2015-07-29 13:15:00,82.81,82.88,82.74,82.79,77438.0,53.3802,53.4253,53.3351,53.3673,77438.0
2015-07-29 13:20:00,82.78,82.8,82.65,82.67,70691.0,53.3609,53.3737,53.2771,53.2899,70691.0
2015-07-29 13:25:00,82.67,82.73,82.65,82.66,78940.0,53.2899,53.3286,53.2771,53.2835,78940.0
2015-07-29 13:30:00,82.66,82.81,82.66,82.78,85228.0,53.2835,53.3802,53.2835,53.3609,85228.0
2015-07-29 13:35:00,82.79,82.89,82.78,82.87,78117.0,53.3673,53.4318,53.3609,53.4189,78117.0
2015-07-29 13:40:00,82.87,82.94,82.85,82.89,97045.0,53.4189,53.464,53.406,53.4318,97045.0
2015-07-29 13:45:00,82.88,82.89,82.82,82.84,80292.0,53.4253,53.4318,53.3866,53.3995,80292.0
2015-07-29 13:50:00,82.84,82.84,82.78,82.78,54841.0,53.3995,53.3995,53.3609,53.3609,54841.0
2015-07-29 13:55:00,82.77,82.78,82.65,82.66,50722.0,53.3544,53.3609,53.2771,53.2835,50722.0
2015-07-29 14:00:00,82.65,83.0,82.52,82.56,180604.0,53.2771,53.5027,53.1933,53.219,180604.0
2015-07-29 14:05:00,82.55,82.74,82.52,82.65,93310.0,53.2126,53.3351,53.1933,53.2771,93310.0
2015-07-29 14:10:00,82.66,82.85,82.63,82.75,111921.0,53.2835,53.406,53.2642,53.3415,111921.0
2015-07-29 14:15:00,82.74,82.88,82.7,82.88,89132.0,53.3351,53.4253,53.3093,53.4253,89132.0
2015-07-29 14:20:00,82.87,82.94,82.75,82.77,136715.0,53.4189,53.464,53.3415,53.3544,136715.0
2015-07-29 14:25:00,82.76,82.84,82.73,82.77,100664.0,53.348,53.3995,53.3286,53.3544,100664.0
2015-07-29 14:30:00,82.77,82.79,82.72,82.76,73917.0,53.3544,53.3673,53.3222,53.348,73917.0
2015-07-29 14:35:00,82.76,82.78,82.68,82.75,86943.0,53.348,53.3609,53.2964,53.3415,86943.0
2015-07-29 14:40:00,82.75,82.82,82.7,82.71,84853.0,53.3415,53.3866,53.3093,53.3157,84853.0
2015-07-29 14:45:00,82.72,83.02,82.71,83.01,233515.0,53.3222,53.5156,53.3157,53.5091,233515.0
2015-07-29 14:50:00,83.01,83.03,82.89,82.93,84948.0,53.5091,53.522,53.4318,53.4575,84948.0
2015-07-29 14:55:00,82.92,83.02,82.92,82.95,86034.0,53.4511,53.5156,53.4511,53.4704,86034.0
2015-07-29 15:00:00,82.94,82.95,82.89,82.9,65451.0,53.464,53.4704,53.4318,53.4382,65451.0
2015-07-29 15:05:00,82.91,82.93,82.83,82.85,86605.0,53.4447,53.4575,53.3931,53.406,86605.0
2015-07-29 15:10:00,82.85,82.92,82.82,82.89,96038.0,53.406,53.4511,53.3866,53.4318,96038.0
2015-07-29 15:15:00,82.89,82.9,82.79,82.84,136299.0,53.4318,53.4382,53.3673,53.3995,136299.0
2015-07-29 15:20:00,82.84,82.91,82.83,82.91,69058.0,53.3995,53.4447,53.3931,53.4447,69058.0
2015-07-29 15:25:00,82.9,83.04,82.89,83.03,98262.0,53.4382,53.5285,53.4318,53.522,98262.0
2015-07-29 15:30:00,83.03,83.05,82.85,82.93,186634.0,53.522,53.5349,53.406,53.4575,186634.0
2015-07-29 15:35:00,82.94,83.0,82.89,82.98,159916.0,53.464,53.5027,53.4318,53.4898,159916.0
2015-07-29 15:40:00,82.97,83.06,82.95,82.96,174150.0,53.4833,53.5413,53.4704,53.4769,174150.0
2015-07-29 15:45:00,82.97,83.02,82.96,83.02,209831.0,53.4833,53.5156,53.4769,53.5156,209831.0
2015-07-29 15:50:00,83.02,83.1,82.98,83.1,272248.0,53.5156,53.5671,53.4898,53.5671,272248.0
2015-07-29 15:55:00,83.1,83.2,83.08,83.14,738445.0,53.5671,53.6316,53.5542,53.5929,738445.0
2015-07-30 09:30:00,83.18,83.32,83.06,83.24,198542.0,53.6187,53.7089,53.5413,53.6574,198542.0
2015-07-30 09:35:00,83.25,83.27,82.76,82.84,132613.0,53.6638,53.6767,53.348,53.3995,132613.0
2015-07-30 09:40:00,82.81,82.98,82.63,82.65,198117.0,53.3802,53.4898,53.2642,53.2771,198117.0
2015-07-30 09:45:00,82.66,82.71,82.42,82.46,209646.0,53.2835,53.3157,53.1288,53.1546,209646.0
2015-07-30 09:50:00,82.46,82.65,82.46,82.58,123181.0,53.1546,53.2771,53.1546,53.2319,123181.0
2015-07-30 09:55:00,82.58,82.72,82.57,82.68,114902.0,53.2319,53.3222,53.2255,53.2964,114902.0
2015-07-30 10:00:00,82.67,82.79,82.53,82.73,126879.0,53.2899,53.3673,53.1997,53.3286,126879.0
2015-07-30 10:05:00,82.73,82.89,82.73,82.89,226973.0,53.3286,53.4318,53.3286,53.4318,226973.0
2015-07-30 10:10:00,82.89,82.92,82.77,82.86,275649.0,53.4318,53.4511,53.3544,53.4124,275649.0
2015-07-30 10:15:00,82.86,82.93,82.85,82.92,130064.0,53.4124,53.4575,53.406,53.4511,130064.0
2015-07-30 10:20:00,82.92,82.97,82.88,82.88,128788.0,53.4511,53.4833,53.4253,53.4253,128788.0
2015-07-30 10:25:00,82.88,82.93,82.82,82.86,177588.0,53.4253,53.4575,53.3866,53.4124,177588.0
2015-07-30 10:30:00,82.87,82.88,82.68,82.69,235527.0,53.4189,53.4253,53.2964,53.3028,235527.0
2015-07-30 10:35:00,82.69,82.73,82.57,82.58,86167.0,53.3028,53.3286,53.2255,53.2319,86167.0
2015-07-30 10:40:00,82.58,82.64,82.48,82.58,140028.0,53.2319,53.2706,53.1675,53.2319,140028.0
2015-07-30 10:45:00,82.59,82.8,82.57,82.73,73541.0,53.2384,53.3737,53.2255,53.3286,73541.0
2015-07-30 10:50:00,82.73,82.76,82.63,82.75,86583.0,53.3286,53.348,53.2642,53.3415,86583.0
2015-07-30 10:55:00,82.75,82.76,82.65,82.68,89167.0,53.3415,53.348,53.2771,53.2964,89167.0
2015-07-30 11:00:00,82.68,82.73,82.66,82.72,72966.0,53.2964,53.3286,53.2835,53.3222,72966.0
2015-07-30 11:05:00,82.72,82.77,82.69,82.76,111055.0,53.3222,53.3544,53.3028,53.348,111055.0
2015-07-30 11:10:00,82.76,82.9,82.75,82.81,137197.0,53.348,53.4382,53.3415,53.3802,137197.0
2015-07-30 11:15:00,82.81,82.88,82.78,82.8,57382.0,53.3802,53.4253,53.3609,53.3737,57382.0
2015-07-30 11:20:00,82.79,82.86,82.79,82.83,53978.0,53.3673,53.4124,53.3673,53.3931,53978.0
2015-07-30 11:25:00,82.83,82.92,82.82,82.88,92943.0,53.3931,53.4511,53.3866,53.4253,92943.0
2015-07-30 11:30:00,82.87,82.88,82.8,82.86,57715.0,53.4189,53.4253,53.3737,53.4124,57715.0
2015-07-30 11:35:00,82.85,82.85,82.79,82.81,97307.0,53.406,53.406,53.3673,53.3802,97307.0
2015-07-30 11:40:00,82.8,82.87,82.75,82.87,85747.0,53.3737,53.4189,53.3415,53.4189,85747.0
2015-07-30 11:45:00,82.87,83.0,82.87,82.95,115987.0,53.4189,53.5027,53.4189,53.4704,115987.0
2015-07-30 11:50:00,82.94,83.0,82.93,83.0,69004.0,53.464,53.5027,53.4575,53.5027,69004.0
2015-07-30 11:55:00,82.99,83.17,82.93,83.15,279278.0,53.4962,53.6123,53.4575,53.5994,279278.0
2015-07-30 12:00:00,83.15,83.23,83.12,83.12,98742.0,53.5994,53.6509,53.58,53.58,98742.0
2015-07-30 12:05:00,83.12,83.14,83.04,83.13,52066.0,53.58,53.5929,53.5285,53.5865,52066.0
2015-07-30 12:10:00,83.14,83.14,83.02,83.04,41456.0,53.5929,53.5929,53.5156,53.5285,41456.0
2015-07-30 12:15:00,83.04,83.2,83.03,83.19,46969.0,53.5285,53.6316,53.522,53.6251,46969.0
2015-07-30 12:20:00,83.18,83.18,83.04,83.05,41879.0,53.6187,53.6187,53.5285,53.5349,41879.0
2015-07-30 12:25:00,83.05,83.06,82.96,82.97,76790.0,53.5349,53.5413,53.4769,53.4833,76790.0
2015-07-30 12:30:00,82.98,83.0,82.89,82.89,80715.0,53.4898,53.5027,53.4318,53.4318,80715.0
2015-07-30 12:35:00,82.89,82.93,82.83,82.9,76577.0,53.4318,53.4575,53.3931,53.4382,76577.0
2015-07-30 12:40:00,82.91,83.0,82.91,82.98,51863.0,53.4447,53.5027,53.4447,53.4898,51863.0
2015-07-30 12:45:00,82.97,83.03,82.95,83.01,108603.0,53.4833,53.522,53.4704,53.5091,108603.0
2015-07-30 12:50:00,83.01,83.02,82.95,82.97,47436.0,53.5091,53.5156,53.4704,53.4833,47436.0
2015-07-30 12:55:00,82.97,83.01,82.94,82.98,79640.0,53.4833,53.5091,53.464,53.4898,79640.0
2015-07-30 13:00:00,82.97,82.97,82.89,82.89,80184.0,53.4833,53.4833,53.4318,53.4318,80184.0
2015-07-30 13:05:00,82.89,82.95,82.89,82.95,63488.0,53.4318,53.4704,53.4318,53.4704,63488.0
2015-07-30 13:10:00,82.95,82.98,82.88,82.89,100622.0,53.4704,53.4898,53.4253,53.4318,100622.0
2015-07-30 13:15:00,82.89,82.97,82.89,82.97,73732.0,53.4318,53.4833,53.4318,53.4833,73732.0
2015-07-30 13:20:00,82.97,83.02,82.89,82.91,88220.0,53.4833,53.5156,53.4318,53.4447,88220.0
2015-07-30 13:25:00,82.9,82.95,82.89,82.92,52837.0,53.4382,53.4704,53.4318,53.4511,52837.0
2015-07-30 13:30:00,82.91,82.93,82.83,82.84,110156.0,53.4447,53.4575,53.3931,53.3995,110156.0
2015-07-30 13:35:00,82.84,82.86,82.78,82.8,66583.0,53.3995,53.4124,53.3609,53.3737,66583.0
2015-07-30 13:40:00,82.79,82.86,82.76,82.85,64007.0,53.3673,53.4124,53.348,53.406,64007.0
2015-07-30 13:45:00,82.85,82.88,82.8,82.88,40411.0,53.406,53.4253,53.3737,53.4253,40411.0
2015-07-30 13:50:00,82.88,82.95,82.88,82.91,39787.0,53.4253,53.4704,53.4253,53.4447,39787.0
2015-07-30 13:55:00,82.91,82.96,82.89,82.95,65490.0,53.4447,53.4769,53.4318,53.4704,65490.0
2015-07-30 14:00:00,82.94,83.02,82.92,83.02,475578.0,53.464,53.5156,53.4511,53.5156,475578.0
2015-07-30 14:05:00,83.02,83.04,82.89,82.92,187725.0,53.5156,53.5285,53.4318,53.4511,187725.0
2015-07-30 14:10:00,82.93,83.04,82.92,83.01,50527.0,53.4575,53.5285,53.4511,53.5091,50527.0
2015-07-30 14:15:00,83.02,83.03,82.95,82.97,52090.0,53.5156,53.522,53.4704,53.4833,52090.0
2015-07-30 14:20:00,82.98,82.99,82.95,82.97,57707.0,53.4898,53.4962,53.4704,53.4833,57707.0
2015-07-30 14:25:00,82.96,83.01,82.95,83.0,69218.0,53.4769,53.5091,53.4704,53.5027,69218.0
2015-07-30 14:30:00,83.0,83.01,82.93,82.94,85833.0,53.5027,53.5091,53.4575,53.464,85833.0
2015-07-30 14:35:00,82.94,83.01,82.93,83.01,58172.0,53.464,53.5091,53.4575,53.5091,58172.0
2015-07-30 14:40:00,83.01,83.2,83.0,83.19,106696.0,53.5091,53.6316,53.5027,53.6251,106696.0
2015-07-30 14:45:00,83.18,83.18,83.13,83.15,54927.0,53.6187,53.6187,53.5865,53.5994,54927.0
2015-07-30 14:50:00,83.16,83.2,83.12,83.16,72307.0,53.6058,53.6316,53.58,53.6058,72307.0
2015-07-30 14:55:00,83.16,83.22,83.11,83.2,330899.0,53.6058,53.6445,53.5736,53.6316,330899.0
2015-07-30 15:00:00,83.2,83.29,83.19,83.2,313876.0,53.6316,53.6896,53.6251,53.6316,313876.0
2015-07-30 15:05:00,83.19,83.2,83.1,83.11,78559.0,53.6251,53.6316,53.5671,53.5736,78559.0
2015-07-30 15:10:00,83.1,83.11,83.0,83.02,115471.0,53.5671,53.5736,53.5027,53.5156,115471.0
2015-07-30 15:15:00,83.03,83.14,83.02,83.11,109590.0,53.522,53.5929,53.5156,53.5736,109590.0
2015-07-30 15:20:00,83.11,83.12,83.07,83.07,84852.0,53.5736,53.58,53.5478,53.5478,84852.0
2015-07-30 15:25:00,83.08,83.16,83.07,83.1,269228.0,53.5542,53.6058,53.5478,53.5671,269228.0
2015-07-30 15:30:00,83.1,83.17,83.08,83.11,104644.0,53.5671,53.6123,53.5542,53.5736,104644.0
2015-07-30 15:35:00,83.11,83.11,82.97,82.97,160876.0,53.5736,53.5736,53.4833,53.4833,160876.0
2015-07-30 15:40:00,82.97,83.02,82.92,83.01,126333.0,53.4833,53.5156,53.4511,53.5091,126333.0
2015-07-30 15:45:00,83.0,83.04,82.96,83.03,181670.0,53.5027,53.5285,53.4769,53.522,181670.0
2015-07-30 15:50:00,83.03,83.09,82.99,83.09,178846.0,53.522,53.5607,53.4962,53.5607,178846.0
2015-07-30 15:55:00,83.09,83.12,82.99,83.02,663147.0,53.5607,53.58,53.4962,53.5156,663147.0
2015-07-31 09:30:00,81.67,81.67,79.82,80.35,1268323.0,52.6453,52.6453,51.4528,51.7945,1268323.0
2015-07-31 09:35:00,80.37,80.42,79.78,79.88,658389.0,51.8073,51.8396,51.427,51.4915,658389.0
2015-07-31 09:40:00,79.88,80.03,79.6,79.69,564371.0,51.4915,51.5882,51.311,51.369,564371.0
2015-07-31 09:45:00,79.69,79.78,79.37,79.46,686352.0,51.369,51.427,51.1627,51.2207,686352.0
2015-07-31 09:50:00,79.47,79.69,79.33,79.36,463420.0,51.2272,51.369,51.1369,51.1563,463420.0
2015-07-31 09:55:00,79.36,79.44,79.09,79.18,473921.0,51.1563,51.2079,50.9822,51.0403,473921.0
2015-07-31 10:00:00,79.2,79.37,79.03,79.04,432647.0,51.0532,51.1627,50.9436,50.95,432647.0
2015-07-31 10:05:00,79.04,79.28,78.93,79.17,554017.0,50.95,51.1047,50.8791,51.0338,554017.0
2015-07-31 10:10:00,79.17,79.28,79.09,79.23,395283.0,51.0338,51.1047,50.9822,51.0725,395283.0
2015-07-31 10:15:00,79.23,79.34,79.02,79.09,411720.0,51.0725,51.1434,50.9371,50.9822,411720.0
2015-07-31 10:20:00,79.09,79.25,79.0,79.25,278796.0,50.9822,51.0854,50.9242,51.0854,278796.0
2015-07-31 10:25:00,79.25,79.34,79.12,79.13,288252.0,51.0854,51.1434,51.0016,51.008,288252.0
2015-07-31 10:30:00,79.13,79.36,79.13,79.29,249004.0,51.008,51.1563,51.008,51.1112,249004.0
2015-07-31 10:35:00,79.29,79.41,79.24,79.36,259825.0,51.1112,51.1885,51.0789,51.1563,259825.0
2015-07-31 10:40:00,79.36,79.39,79.2,79.24,279715.0,51.1563,51.1756,51.0532,51.0789,279715.0
2015-07-31 10:45:00,79.24,79.31,79.22,79.28,158475.0,51.0789,51.1241,51.066,51.1047,158475.0
2015-07-31 10:50:00,79.28,79.47,79.27,79.46,254094.0,51.1047,51.2272,51.0983,51.2207,254094.0
2015-07-31 10:55:00,79.44,79.6,79.43,79.52,300030.0,51.2079,51.311,51.2014,51.2594,300030.0
2015-07-31 11:00:00,79.51,79.53,79.36,79.5,206240.0,51.253,51.2659,51.1563,51.2465,206240.0
2015-07-31 11:05:00,79.5,79.73,79.45,79.7,270737.0,51.2465,51.3948,51.2143,51.3755,270737.0
2015-07-31 11:10:00,79.69,79.87,79.68,79.72,277396.0,51.369,51.485,51.3626,51.3883,277396.0
2015-07-31 11:15:00,79.71,79.84,79.7,79.8,166005.0,51.3819,51.4657,51.3755,51.4399,166005.0
2015-07-31 11:20:00,79.79,79.96,79.71,79.87,306570.0,51.4335,51.5431,51.3819,51.485,306570.0
2015-07-31 11:25:00,79.87,79.96,79.77,79.77,407060.0,51.485,51.5431,51.4206,51.4206,407060.0
2015-07-31 11:30:00,79.78,79.91,79.77,79.9,191962.0,51.427,51.5108,51.4206,51.5044,191962.0
2015-07-31 11:35:00,79.9,80.29,79.89,80.22,463450.0,51.5044,51.7558,51.4979,51.7107,463450.0
2015-07-31 11:40:00,80.21,80.4,80.19,80.33,329987.0,51.7042,51.8267,51.6913,51.7816,329987.0
2015-07-31 11:45:00,80.34,80.46,80.31,80.41,296913.0,51.788,51.8654,51.7687,51.8331,296913.0
2015-07-31 11:50:00,80.4,80.47,80.36,80.47,288548.0,51.8267,51.8718,51.8009,51.8718,288548.0
2015-07-31 11:55:00,80.46,80.46,80.27,80.29,287118.0,51.8654,51.8654,51.7429,51.7558,287118.0
2015-07-31 12:00:00,80.29,80.53,80.29,80.52,159811.0,51.7558,51.9105,51.7558,51.904,159811.0
2015-07-31 12:05:00,80.51,80.66,80.37,80.37,227055.0,51.8976,51.9943,51.8073,51.8073,227055.0
2015-07-31 12:10:00,80.37,80.41,80.22,80.25,177532.0,51.8073,51.8331,51.7107,51.73,177532.0
2015-07-31 12:15:00,80.26,80.33,80.21,80.26,98028.0,51.7364,51.7816,51.7042,51.7364,98028.0
2015-07-31 12:20:00,80.27,80.27,80.04,80.1,192117.0,51.7429,51.7429,51.5946,51.6333,192117.0
2015-07-31 12:25:00,80.09,80.2,80.09,80.19,88597.0,51.6269,51.6978,51.6269,51.6913,88597.0
2015-07-31 12:30:00,80.19,80.31,80.17,80.25,127380.0,51.6913,51.7687,51.6784,51.73,127380.0
2015-07-31 12:35:00,80.26,80.31,80.17,80.17,154010.0,51.7364,51.7687,51.6784,51.6784,154010.0
2015-07-31 12:40:00,80.17,80.2,79.93,79.95,294241.0,51.6784,51.6978,51.5237,51.5366,294241.0
2015-07-31 12:45:00,79.94,79.95,79.83,79.84,116818.0,51.5302,51.5366,51.4593,51.4657,116818.0
2015-07-31 12:50:00,79.84,79.95,79.71,79.91,182996.0,51.4657,51.5366,51.3819,51.5108,182996.0
2015-07-31 12:55:00,79.91,79.92,79.83,79.92,175932.0,51.5108,51.5173,51.4593,51.5173,175932.0
2015-07-31 13:00:00,79.91,79.99,79.84,79.91,154892.0,51.5108,51.5624,51.4657,51.5108,154892.0
2015-07-31 13:05:00,79.9,79.93,79.82,79.86,135822.0,51.5044,51.5237,51.4528,51.4786,135822.0
2015-07-31 13:10:00,79.85,79.86,79.54,79.55,345885.0,51.4721,51.4786,51.2723,51.2788,345885.0
2015-07-31 13:15:00,79.54,79.68,79.53,79.61,117001.0,51.2723,51.3626,51.2659,51.3174,117001.0
2015-07-31 13:20:00,79.61,79.62,79.4,79.48,318450.0,51.3174,51.3239,51.1821,51.2336,318450.0
2015-07-31 13:25:00,79.48,79.55,79.31,79.37,196593.0,51.2336,51.2788,51.1241,51.1627,196593.0
2015-07-31 13:30:00,79.38,79.43,79.21,79.22,249199.0,51.1692,51.2014,51.0596,51.066,249199.0
2015-07-31 13:35:00,79.22,79.26,79.2,79.21,189235.0,51.066,51.0918,51.0532,51.0596,189235.0
2015-07-31 13:40:00,79.22,79.42,79.21,79.25,211480.0,51.066,51.195,51.0596,51.0854,211480.0
2015-07-31 13:45:00,79.24,79.38,79.22,79.23,149081.0,51.0789,51.1692,51.066,51.0725,149081.0
2015-07-31 13:50:00,79.23,79.3,79.2,79.26,118950.0,51.0725,51.1176,51.0532,51.0918,118950.0
2015-07-31 13:55:00,79.26,79.3,79.2,79.24,147495.0,51.0918,51.1176,51.0532,51.0789,147495.0
2015-07-31 14:00:00,79.24,79.39,79.24,79.37,196540.0,51.0789,51.1756,51.0789,51.1627,196540.0
2015-07-31 14:05:00,79.37,79.42,79.27,79.39,315407.0,51.1627,51.195,51.0983,51.1756,315407.0
2015-07-31 14:10:00,79.4,79.49,79.32,79.47,199465.0,51.1821,51.2401,51.1305,51.2272,199465.0
2015-07-31 14:15:00,79.47,79.57,79.42,79.5,211150.0,51.2272,51.2917,51.195,51.2465,211150.0
2015-07-31 14:20:00,79.5,79.52,79.4,79.48,195338.0,51.2465,51.2594,51.1821,51.2336,195338.0
2015-07-31 14:25:00,79.48,79.55,79.4,79.46,142913.0,51.2336,51.2788,51.1821,51.2207,142913.0
2015-07-31 14:30:00,79.46,79.46,79.3,79.31,210435.0,51.2207,51.2207,51.1176,51.1241,210435.0
2015-07-31 14:35:00,79.3,79.32,79.23,79.27,118807.0,51.1176,51.1305,51.0725,51.0983,118807.0
2015-07-31 14:40:00,79.26,79.32,79.2,79.31,180676.0,51.0918,51.1305,51.0532,51.1241,180676.0
2015-07-31 14:45:00,79.3,79.31,79.17,79.2,297609.0,51.1176,51.1241,51.0338,51.0532,297609.0
2015-07-31 14:50:00,79.2,79.29,79.18,79.27,101492.0,51.0532,51.1112,51.0403,51.0983,101492.0
2015-07-31 14:55:00,79.27,79.34,79.23,79.25,86995.0,51.0983,51.1434,51.0725,51.0854,86995.0
2015-07-31 15:00:00,79.25,79.3,79.21,79.26,99025.0,51.0854,51.1176,51.0596,51.0918,99025.0
2015-07-31 15:05:00,79.26,79.26,79.13,79.15,212386.0,51.0918,51.0918,51.008,51.0209,212386.0
2015-07-31 15:10:00,79.14,79.2,79.13,79.18,177233.0,51.0145,51.0532,51.008,51.0403,177233.0
2015-07-31 15:15:00,79.18,79.22,79.16,79.19,149713.0,51.0403,51.066,51.0274,51.0467,149713.0
2015-07-31 15:20:00,79.19,79.28,79.18,79.26,226066.0,51.0467,51.1047,51.0403,51.0918,226066.0
2015-07-31 15:25:00,79.27,79.3,79.1,79.1,221959.0,51.0983,51.1176,50.9887,50.9887,221959.0
2015-07-31 15:30:00,79.11,79.22,79.1,79.2,222805.0,50.9951,51.066,50.9887,51.0532,222805.0
2015-07-31 15:35:00,79.2,79.25,79.13,79.21,225831.0,51.0532,51.0854,51.008,51.0596,225831.0
2015-07-31 15:40:00,79.21,79.28,79.16,79.2,282934.0,51.0596,51.1047,51.0274,51.0532,282934.0
2015-07-31 15:45:00,79.2,79.24,79.18,79.19,308403.0,51.0532,51.0789,51.0403,51.0467,308403.0
2015-07-31 15:50:00,79.19,79.21,79.13,79.16,491638.0,51.0467,51.0596,51.008,51.0274,491638.0
2015-07-31 15:55:00,79.16,79.3,79.15,79.29,1067592.0,51.0274,51.1176,51.0209,51.1112,1067592.0
2015-08-03 09:30:00,78.7,78.93,78.46,78.58,744234.0,50.7308,50.8791,50.5761,50.6535,744234.0
2015-08-03 09:35:00,78.58,78.7,78.5,78.64,339044.0,50.6535,50.7308,50.6019,50.6922,339044.0
2015-08-03 09:40:00,78.63,78.73,77.9,77.92,497034.0,50.6857,50.7502,50.2152,50.228,497034.0
2015-08-03 09:45:00,77.93,78.0,77.63,77.79,458941.0,50.2345,50.2796,50.0411,50.1442,458941.0
2015-08-03 09:50:00,77.78,78.0,77.74,78.0,372574.0,50.1378,50.2796,50.112,50.2796,372574.0
2015-08-03 09:55:00,78.0,78.17,77.9,78.03,182162.0,50.2796,50.3892,50.2152,50.299,182162.0
2015-08-03 10:00:00,78.03,78.1,77.81,77.89,216829.0,50.299,50.3441,50.1571,50.2087,216829.0
2015-08-03 10:05:00,77.9,78.11,77.87,78.03,205621.0,50.2152,50.3505,50.1958,50.299,205621.0
2015-08-03 10:10:00,78.01,78.21,78.01,78.15,332666.0,50.2861,50.415,50.2861,50.3763,332666.0
2015-08-03 10:15:00,78.15,78.46,78.06,78.42,280289.0,50.3763,50.5761,50.3183,50.5504,280289.0
2015-08-03 10:20:00,78.42,78.49,78.35,78.35,245147.0,50.5504,50.5955,50.5052,50.5052,245147.0
2015-08-03 10:25:00,78.36,78.38,78.22,78.32,182467.0,50.5117,50.5246,50.4214,50.4859,182467.0
2015-08-03 10:30:00,78.32,78.49,78.22,78.49,180672.0,50.4859,50.5955,50.4214,50.5955,180672.0
2015-08-03 10:35:00,78.49,78.5,78.29,78.32,191073.0,50.5955,50.6019,50.4666,50.4859,191073.0
2015-08-03 10:40:00,78.32,78.43,78.19,78.39,204229.0,50.4859,50.5568,50.4021,50.531,204229.0
2015-08-03 10:45:00,78.4,78.48,78.27,78.45,322791.0,50.5375,50.589,50.4537,50.5697,322791.0
2015-08-03 10:50:00,78.46,78.64,78.44,78.6,126066.0,50.5761,50.6922,50.5632,50.6664,126066.0
2015-08-03 10:55:00,78.59,78.67,78.54,78.55,220091.0,50.6599,50.7115,50.6277,50.6342,220091.0
2015-08-03 11:00:00,78.55,78.61,78.4,78.41,142363.0,50.6342,50.6728,50.5375,50.5439,142363.0
2015-08-03 11:05:00,78.4,78.49,78.35,78.36,145662.0,50.5375,50.5955,50.5052,50.5117,145662.0
2015-08-03 11:10:00,78.36,78.42,78.28,78.31,182575.0,50.5117,50.5504,50.4601,50.4794,182575.0
2015-08-03 11:15:00,78.32,78.34,78.17,78.19,149345.0,50.4859,50.4988,50.3892,50.4021,149345.0
2015-08-03 11:20:00,78.18,78.4,78.17,78.37,113633.0,50.3956,50.5375,50.3892,50.5181,113633.0
2015-08-03 11:25:00,78.36,78.38,78.24,78.3,100157.0,50.5117,50.5246,50.4343,50.473,100157.0
2015-08-03 11:30:00,78.3,78.41,78.3,78.39,113574.0,50.473,50.5439,50.473,50.531,113574.0
2015-08-03 11:35:00,78.38,78.38,78.28,78.3,88104.0,50.5246,50.5246,50.4601,50.473,88104.0
2015-08-03 11:40:00,78.31,78.32,78.21,78.22,70154.0,50.4794,50.4859,50.415,50.4214,70154.0
2015-08-03 11:45:00,78.22,78.26,78.13,78.14,108500.0,50.4214,50.4472,50.3634,50.3699,108500.0
2015-08-03 11:50:00,78.14,78.22,78.09,78.17,88109.0,50.3699,50.4214,50.3376,50.3892,88109.0
2015-08-03 11:55:00,78.16,78.17,78.03,78.09,124343.0,50.3828,50.3892,50.299,50.3376,124343.0
2015-08-03 12:00:00,78.09,78.18,78.06,78.11,113055.0,50.3376,50.3956,50.3183,50.3505,113055.0
2015-08-03 12:05:00,78.1,78.11,77.9,77.93,125810.0,50.3441,50.3505,50.2152,50.2345,125810.0
2015-08-03 12:10:00,77.92,77.93,77.87,77.92,157514.0,50.228,50.2345,50.1958,50.228,157514.0
2015-08-03 12:15:00,77.92,77.95,77.84,77.92,154929.0,50.228,50.2474,50.1765,50.228,154929.0
2015-08-03 12:20:00,77.92,77.96,77.84,77.96,130742.0,50.228,50.2538,50.1765,50.2538,130742.0
2015-08-03 12:25:00,77.96,78.01,77.9,77.91,84882.0,50.2538,50.2861,50.2152,50.2216,84882.0
2015-08-03 12:30:00,77.92,77.92,77.79,77.86,171845.0,50.228,50.228,50.1442,50.1894,171845.0
2015-08-03 12:35:00,77.86,78.0,77.84,77.96,114198.0,50.1894,50.2796,50.1765,50.2538,114198.0
2015-08-03 12:40:00,77.95,77.98,77.85,77.85,93628.0,50.2474,50.2667,50.1829,50.1829,93628.0
2015-08-03 12:45:00,77.85,77.89,77.77,77.84,107857.0,50.1829,50.2087,50.1314,50.1765,107857.0
2015-08-03 12:50:00,77.85,77.86,77.75,77.77,126548.0,50.1829,50.1894,50.1185,50.1314,126548.0
2015-08-03 12:55:00,77.78,77.88,77.75,77.87,132869.0,50.1378,50.2023,50.1185,50.1958,132869.0
2015-08-03 13:00:00,77.87,77.9,77.75,77.78,91055.0,50.1958,50.2152,50.1185,50.1378,91055.0
2015-08-03 13:05:00,77.77,77.83,77.75,77.79,124834.0,50.1314,50.17,50.1185,50.1442,124834.0
2015-08-03 13:10:00,77.8,77.86,77.75,77.8,123683.0,50.1507,50.1894,50.1185,50.1507,123683.0
2015-08-03 13:15:00,77.79,77.8,77.75,77.79,116783.0,50.1442,50.1507,50.1185,50.1442,116783.0
2015-08-03 13:20:00,77.79,77.91,77.79,77.85,137203.0,50.1442,50.2216,50.1442,50.1829,137203.0
2015-08-03 13:25:00,77.85,77.86,77.75,77.77,142305.0,50.1829,50.1894,50.1185,50.1314,142305.0
2015-08-03 13:30:00,77.78,77.87,77.72,77.86,177732.0,50.1378,50.1958,50.0991,50.1894,177732.0
2015-08-03 13:35:00,77.87,77.87,77.79,77.84,165444.0,50.1958,50.1958,50.1442,50.1765,165444.0
2015-08-03 13:40:00,77.83,77.92,77.83,77.88,81058.0,50.17,50.228,50.17,50.2023,81058.0
2015-08-03 13:45:00,77.88,77.98,77.83,77.97,159553.0,50.2023,50.2667,50.17,50.2603,159553.0
2015-08-03 13:50:00,77.97,78.05,77.94,78.05,356453.0,50.2603,50.3118,50.2409,50.3118,356453.0
2015-08-03 13:55:00,78.05,78.05,77.92,78.03,84601.0,50.3118,50.3118,50.228,50.299,84601.0
2015-08-03 14:00:00,78.02,78.07,77.91,78.04,83511.0,50.2925,50.3247,50.2216,50.3054,83511.0
2015-08-03 14:05:00,78.05,78.1,78.0,78.02,123827.0,50.3118,50.3441,50.2796,50.2925,123827.0
2015-08-03 14:10:00,78.02,78.05,77.95,78.0,109841.0,50.2925,50.3118,50.2474,50.2796,109841.0
2015-08-03 14:15:00,78.0,78.03,77.93,78.0,90737.0,50.2796,50.299,50.2345,50.2796,90737.0
2015-08-03 14:20:00,78.0,78.01,77.86,77.9,131848.0,50.2796,50.2861,50.1894,50.2152,131848.0
2015-08-03 14:25:00,77.89,77.97,77.85,77.96,100359.0,50.2087,50.2603,50.1829,50.2538,100359.0
2015-08-03 14:30:00,77.96,77.97,77.89,77.97,94158.0,50.2538,50.2603,50.2087,50.2603,94158.0
2015-08-03 14:35:00,77.96,78.08,77.94,78.08,129135.0,50.2538,50.3312,50.2409,50.3312,129135.0
2015-08-03 14:40:00,78.06,78.1,77.92,77.95,112918.0,50.3183,50.3441,50.228,50.2474,112918.0
2015-08-03 14:45:00,77.95,78.02,77.92,77.98,122718.0,50.2474,50.2925,50.228,50.2667,122718.0
2015-08-03 14:50:00,77.97,78.0,77.9,77.91,97620.0,50.2603,50.2796,50.2152,50.2216,97620.0
2015-08-03 14:55:00,77.9,78.0,77.9,77.97,132902.0,50.2152,50.2796,50.2152,50.2603,132902.0
2015-08-03 15:00:00,77.97,78.03,77.94,78.01,123356.0,50.2603,50.299,50.2409,50.2861,123356.0
2015-08-03 15:05:00,78.0,78.01,77.91,77.94,129060.0,50.2796,50.2861,50.2216,50.2409,129060.0
2015-08-03 15:10:00,77.93,77.99,77.89,77.97,177706.0,50.2345,50.2732,50.2087,50.2603,177706.0
2015-08-03 15:15:00,77.96,77.99,77.92,77.98,92008.0,50.2538,50.2732,50.228,50.2667,92008.0
2015-08-03 15:20:00,77.98,78.05,77.93,77.95,153555.0,50.2667,50.3118,50.2345,50.2474,153555.0
2015-08-03 15:25:00,77.95,77.96,77.87,77.88,116119.0,50.2474,50.2538,50.1958,50.2023,116119.0
2015-08-03 15:30:00,77.89,77.95,77.85,77.94,152958.0,50.2087,50.2474,50.1829,50.2409,152958.0
2015-08-03 15:35:00,77.94,78.05,77.92,78.04,181490.0,50.2409,50.3118,50.228,50.3054,181490.0
2015-08-03 15:40:00,78.04,78.06,77.98,78.04,233191.0,50.3054,50.3183,50.2667,50.3054,233191.0
2015-08-03 15:45:00,78.04,78.07,77.95,78.01,219683.0,50.3054,50.3247,50.2474,50.2861,219683.0
2015-08-03 15:50:00,78.01,78.03,77.95,78.0,196720.0,50.2861,50.299,50.2474,50.2796,196720.0
2015-08-03 15:55:00,78.01,78.07,77.96,78.07,515944.0,50.2861,50.3247,50.2538,50.3247,515944.0
2015-08-04 09:30:00,77.88,78.45,77.85,78.38,909630.0,50.2023,50.5697,50.1829,50.5246,909630.0
2015-08-04 09:35:00,78.37,78.55,78.3,78.33,455415.0,50.5181,50.6342,50.473,50.4923,455415.0
2015-08-04 09:40:00,78.34,78.51,78.28,78.29,335511.0,50.4988,50.6084,50.4601,50.4666,335511.0
2015-08-04 09:45:00,78.3,78.61,78.25,78.58,428569.0,50.473,50.6728,50.4408,50.6535,428569.0
2015-08-04 09:50:00,78.58,78.59,78.31,78.31,195942.0,50.6535,50.6599,50.4794,50.4794,195942.0
2015-08-04 09:55:00,78.31,78.34,78.24,78.29,128389.0,50.4794,50.4988,50.4343,50.4666,128389.0
2015-08-04 10:00:00,78.29,78.31,78.11,78.15,208683.0,50.4666,50.4794,50.3505,50.3763,208683.0
2015-08-04 10:05:00,78.17,78.21,78.1,78.12,165622.0,50.3892,50.415,50.3441,50.357,165622.0
2015-08-04 10:10:00,78.12,78.18,78.05,78.07,360359.0,50.357,50.3956,50.3118,50.3247,360359.0
2015-08-04 10:15:00,78.07,78.08,77.88,77.89,262818.0,50.3247,50.3312,50.2023,50.2087,262818.0
2015-08-04 10:20:00,77.88,77.92,77.75,77.77,258718.0,50.2023,50.228,50.1185,50.1314,258718.0
2015-08-04 10:25:00,77.77,77.93,77.76,77.91,255428.0,50.1314,50.2345,50.1249,50.2216,255428.0
2015-08-04 10:30:00,77.91,78.04,77.9,77.92,184392.0,50.2216,50.3054,50.2152,50.228,184392.0
2015-08-04 10:35:00,77.91,77.99,77.65,77.74,267105.0,50.2216,50.2732,50.054,50.112,267105.0
2015-08-04 10:40:00,77.75,77.9,77.72,77.88,224211.0,50.1185,50.2152,50.0991,50.2023,224211.0
2015-08-04 10:45:00,77.88,78.02,77.87,77.94,261641.0,50.2023,50.2925,50.1958,50.2409,261641.0
2015-08-04 10:50:00,77.95,77.97,77.8,77.84,131936.0,50.2474,50.2603,50.1507,50.1765,131936.0
2015-08-04 10:55:00,77.83,77.84,77.75,77.8,193962.0,50.17,50.1765,50.1185,50.1507,193962.0
2015-08-04 11:00:00,77.8,77.85,77.71,77.71,152908.0,50.1507,50.1829,50.0927,50.0927,152908.0
2015-08-04 11:05:00,77.72,77.74,77.52,77.54,265584.0,50.0991,50.112,49.9702,49.9831,265584.0
2015-08-04 11:10:00,77.54,77.63,77.52,77.56,192969.0,49.9831,50.0411,49.9702,49.996,192969.0
2015-08-04 11:15:00,77.57,77.57,77.37,77.42,372222.0,50.0024,50.0024,49.8735,49.9057,372222.0
2015-08-04 11:20:00,77.42,77.46,77.34,77.4,229380.0,49.9057,49.9315,49.8542,49.8929,229380.0
2015-08-04 11:25:00,77.39,77.39,77.28,77.36,211894.0,49.8864,49.8864,49.8155,49.8671,211894.0
2015-08-04 11:30:00,77.37,77.43,77.26,77.37,523736.0,49.8735,49.9122,49.8026,49.8735,523736.0
2015-08-04 11:35:00,77.37,77.4,77.26,77.31,581047.0,49.8735,49.8929,49.8026,49.8348,581047.0
2015-08-04 11:40:00,77.31,77.38,77.27,77.28,230746.0,49.8348,49.88,49.8091,49.8155,230746.0
2015-08-04 11:45:00,77.29,77.41,77.24,77.41,194555.0,49.8219,49.8993,49.7897,49.8993,194555.0
2015-08-04 11:50:00,77.41,77.5,77.39,77.44,195600.0,49.8993,49.9573,49.8864,49.9186,195600.0
2015-08-04 11:55:00,77.44,77.48,77.37,77.37,168746.0,49.9186,49.9444,49.8735,49.8735,168746.0
2015-08-04 12:00:00,77.37,77.41,77.3,77.31,118592.0,49.8735,49.8993,49.8284,49.8348,118592.0
2015-08-04 12:05:00,77.31,77.39,77.3,77.33,148573.0,49.8348,49.8864,49.8284,49.8477,148573.0
2015-08-04 12:10:00,77.33,77.4,77.31,77.4,118602.0,49.8477,49.8929,49.8348,49.8929,118602.0
2015-08-04 12:15:00,77.4,77.45,77.37,77.45,184035.0,49.8929,49.9251,49.8735,49.9251,184035.0
2015-08-04 12:20:00,77.45,77.45,77.36,77.37,124138.0,49.9251,49.9251,49.8671,49.8735,124138.0
2015-08-04 12:25:00,77.36,77.44,77.36,77.43,181465.0,49.8671,49.9186,49.8671,49.9122,181465.0
2015-08-04 12:30:00,77.42,77.47,77.4,77.44,164323.0,49.9057,49.938,49.8929,49.9186,164323.0
2015-08-04 12:35:00,77.45,77.45,77.4,77.41,81131.0,49.9251,49.9251,49.8929,49.8993,81131.0
2015-08-04 12:40:00,77.41,77.41,77.3,77.31,175129.0,49.8993,49.8993,49.8284,49.8348,175129.0
2015-08-04 12:45:00,77.31,77.32,77.24,77.29,116618.0,49.8348,49.8413,49.7897,49.8219,116618.0
2015-08-04 12:50:00,77.3,77.4,77.28,77.4,78031.0,49.8284,49.8929,49.8155,49.8929,78031.0
2015-08-04 12:55:00,77.4,77.44,77.38,77.38,66010.0,49.8929,49.9186,49.88,49.88,66010.0
2015-08-04 13:00:00,77.38,77.41,77.31,77.4,79697.0,49.88,49.8993,49.8348,49.8929,79697.0
2015-08-04 13:05:00,77.41,77.43,77.35,77.36,69824.0,49.8993,49.9122,49.8606,49.8671,69824.0
2015-08-04 13:10:00,77.35,77.39,77.3,77.31,94252.0,49.8606,49.8864,49.8284,49.8348,94252.0
2015-08-04 13:15:00,77.31,77.37,77.28,77.29,105007.0,49.8348,49.8735,49.8155,49.8219,105007.0
2015-08-04 13:20:00,77.3,77.32,77.25,77.27,106652.0,49.8284,49.8413,49.7962,49.8091,106652.0
2015-08-04 13:25:00,77.26,77.3,77.24,77.27,114226.0,49.8026,49.8284,49.7897,49.8091,114226.0
2015-08-04 13:30:00,77.27,77.35,77.27,77.27,100001.0,49.8091,49.8606,49.8091,49.8091,100001.0
2015-08-04 13:35:00,77.27,77.34,77.26,77.32,126200.0,49.8091,49.8542,49.8026,49.8413,126200.0
2015-08-04 13:40:00,77.32,77.33,77.02,77.13,204490.0,49.8413,49.8477,49.6479,49.7188,204490.0
2015-08-04 13:45:00,77.12,77.2,77.03,77.04,172068.0,49.7124,49.7639,49.6543,49.6608,172068.0
2015-08-04 13:50:00,77.04,77.12,77.01,77.07,157934.0,49.6608,49.7124,49.6415,49.6801,157934.0
2015-08-04 13:55:00,77.07,77.17,77.04,77.15,154526.0,49.6801,49.7446,49.6608,49.7317,154526.0
2015-08-04 14:00:00,77.15,77.18,77.06,77.08,186167.0,49.7317,49.751,49.6737,49.6866,186167.0
2015-08-04 14:05:00,77.07,77.13,77.04,77.04,155946.0,49.6801,49.7188,49.6608,49.6608,155946.0
2015-08-04 14:10:00,77.04,77.09,77.01,77.09,122132.0,49.6608,49.693,49.6415,49.693,122132.0
2015-08-04 14:15:00,77.09,77.1,77.02,77.1,142076.0,49.693,49.6995,49.6479,49.6995,142076.0
2015-08-04 14:20:00,77.09,77.23,77.06,77.21,159756.0,49.693,49.7833,49.6737,49.7704,159756.0
2015-08-04 14:25:00,77.2,77.22,77.14,77.19,161005.0,49.7639,49.7768,49.7253,49.7575,161005.0
2015-08-04 14:30:00,77.2,77.21,77.12,77.14,104180.0,49.7639,49.7704,49.7124,49.7253,104180.0
2015-08-04 14:35:00,77.14,77.18,77.09,77.1,118897.0,49.7253,49.751,49.693,49.6995,118897.0
2015-08-04 14:40:00,77.09,77.11,77.05,77.05,143067.0,49.693,49.7059,49.6672,49.6672,143067.0
2015-08-04 14:45:00,77.05,77.19,77.03,77.19,108256.0,49.6672,49.7575,49.6543,49.7575,108256.0
2015-08-04 14:50:00,77.18,77.21,77.13,77.14,108065.0,49.751,49.7704,49.7188,49.7253,108065.0
2015-08-04 14:55:00,77.13,77.14,77.04,77.12,117639.0,49.7188,49.7253,49.6608,49.7124,117639.0
2015-08-04 15:00:00,77.12,77.15,77.07,77.11,158050.0,49.7124,49.7317,49.6801,49.7059,158050.0
2015-08-04 15:05:00,77.1,77.19,77.09,77.17,139056.0,49.6995,49.7575,49.693,49.7446,139056.0
2015-08-04 15:10:00,77.18,77.19,77.12,77.15,169406.0,49.751,49.7575,49.7124,49.7317,169406.0
2015-08-04 15:15:00,77.15,77.2,77.14,77.17,139889.0,49.7317,49.7639,49.7253,49.7446,139889.0
2015-08-04 15:20:00,77.17,77.23,77.12,77.21,169566.0,49.7446,49.7833,49.7124,49.7704,169566.0
2015-08-04 15:25:00,77.22,77.23,77.18,77.23,152912.0,49.7768,49.7833,49.751,49.7833,152912.0
2015-08-04 15:30:00,77.22,77.25,77.13,77.14,173980.0,49.7768,49.7962,49.7188,49.7253,173980.0
2015-08-04 15:35:00,77.14,77.18,77.13,77.14,195138.0,49.7253,49.751,49.7188,49.7253,195138.0
2015-08-04 15:40:00,77.14,77.19,77.11,77.14,217370.0,49.7253,49.7575,49.7059,49.7253,217370.0
2015-08-04 15:45:00,77.14,77.16,77.03,77.03,310263.0,49.7253,49.7381,49.6543,49.6543,310263.0
2015-08-04 15:50:00,77.03,77.06,76.93,77.05,684949.0,49.6543,49.6737,49.5899,49.6672,684949.0
2015-08-04 15:55:00,77.03,77.19,77.0,77.15,575553.0,49.6543,49.7575,49.635,49.7317,575553.0
2015-08-05 09:30:00,77.87,77.99,77.77,77.96,605361.0,50.1958,50.2732,50.1314,50.2538,605361.0
2015-08-05 09:35:00,77.97,78.2,77.95,78.17,334846.0,50.2603,50.4085,50.2474,50.3892,334846.0
2015-08-05 09:40:00,78.17,78.23,78.13,78.2,244483.0,50.3892,50.4279,50.3634,50.4085,244483.0
2015-08-05 09:45:00,78.2,78.22,77.92,78.01,448662.0,50.4085,50.4214,50.228,50.2861,448662.0
2015-08-05 09:50:00,78.03,78.04,77.79,77.94,294356.0,50.299,50.3054,50.1442,50.2409,294356.0
2015-08-05 09:55:00,77.94,77.96,77.74,77.83,187603.0,50.2409,50.2538,50.112,50.17,187603.0
2015-08-05 10:00:00,77.84,77.85,77.56,77.63,199411.0,50.1765,50.1829,49.996,50.0411,199411.0
2015-08-05 10:05:00,77.64,77.79,77.62,77.7,114771.0,50.0476,50.1442,50.0347,50.0862,114771.0
2015-08-05 10:10:00,77.7,77.8,77.63,77.7,204182.0,50.0862,50.1507,50.0411,50.0862,204182.0
2015-08-05 10:15:00,77.71,77.85,77.67,77.84,151409.0,50.0927,50.1829,50.0669,50.1765,151409.0
2015-08-05 10:20:00,77.84,77.9,77.79,77.89,152838.0,50.1765,50.2152,50.1442,50.2087,152838.0
2015-08-05 10:25:00,77.88,77.89,77.79,77.83,153998.0,50.2023,50.2087,50.1442,50.17,153998.0
2015-08-05 10:30:00,77.83,77.99,77.78,77.78,295203.0,50.17,50.2732,50.1378,50.1378,295203.0
2015-08-05 10:35:00,77.78,77.93,77.78,77.79,137484.0,50.1378,50.2345,50.1378,50.1442,137484.0
2015-08-05 10:40:00,77.78,77.81,77.63,77.67,134609.0,50.1378,50.1571,50.0411,50.0669,134609.0
2015-08-05 10:45:00,77.68,77.68,77.53,77.61,157491.0,50.0733,50.0733,49.9767,50.0282,157491.0
2015-08-05 10:50:00,77.61,77.68,77.53,77.67,130257.0,50.0282,50.0733,49.9767,50.0669,130257.0
2015-08-05 10:55:00,77.66,77.7,77.27,77.35,253969.0,50.0605,50.0862,49.8091,49.8606,253969.0
2015-08-05 11:00:00,77.35,77.45,77.21,77.22,231063.0,49.8606,49.9251,49.7704,49.7768,231063.0
2015-08-05 11:05:00,77.21,77.31,77.19,77.29,129631.0,49.7704,49.8348,49.7575,49.8219,129631.0
2015-08-05 11:10:00,77.29,77.32,77.21,77.29,115804.0,49.8219,49.8413,49.7704,49.8219,115804.0
2015-08-05 11:15:00,77.28,77.45,77.28,77.41,125791.0,49.8155,49.9251,49.8155,49.8993,125791.0
2015-08-05 11:20:00,77.41,77.44,77.36,77.41,97246.0,49.8993,49.9186,49.8671,49.8993,97246.0
2015-08-05 11:25:00,77.42,77.52,77.41,77.49,97888.0,49.9057,49.9702,49.8993,49.9509,97888.0
2015-08-05 11:30:00,77.49,77.49,77.4,77.43,66949.0,49.9509,49.9509,49.8929,49.9122,66949.0
2015-08-05 11:35:00,77.42,77.44,77.32,77.34,323145.0,49.9057,49.9186,49.8413,49.8542,323145.0
2015-08-05 11:40:00,77.33,77.38,77.23,77.24,173894.0,49.8477,49.88,49.7833,49.7897,173894.0
2015-08-05 11:45:00,77.23,77.31,77.23,77.28,97660.0,49.7833,49.8348,49.7833,49.8155,97660.0
2015-08-05 11:50:00,77.28,77.32,77.21,77.26,259797.0,49.8155,49.8413,49.7704,49.8026,259797.0
2015-08-05 11:55:00,77.26,77.27,77.01,77.03,346706.0,49.8026,49.8091,49.6415,49.6543,346706.0
2015-08-05 12:00:00,77.03,77.1,77.02,77.07,148523.0,49.6543,49.6995,49.6479,49.6801,148523.0
2015-08-05 12:05:00,77.07,77.15,77.03,77.14,165894.0,49.6801,49.7317,49.6543,49.7253,165894.0
2015-08-05 12:10:00,77.14,77.26,77.11,77.13,145799.0,49.7253,49.8026,49.7059,49.7188,145799.0
2015-08-05 12:15:00,77.12,77.13,77.03,77.09,113595.0,49.7124,49.7188,49.6543,49.693,113595.0
2015-08-05 12:20:00,77.1,77.12,77.02,77.05,103947.0,49.6995,49.7124,49.6479,49.6672,103947.0
2015-08-05 12:25:00,77.06,77.14,77.02,77.11,88907.0,49.6737,49.7253,49.6479,49.7059,88907.0
2015-08-05 12:30:00,77.1,77.14,76.9,77.02,282765.0,49.6995,49.7253,49.5705,49.6479,282765.0
2015-08-05 12:35:00,77.02,77.07,76.91,76.99,207107.0,49.6479,49.6801,49.577,49.6286,207107.0
2015-08-05 12:40:00,76.98,77.05,76.91,77.0,182854.0,49.6221,49.6672,49.577,49.635,182854.0
2015-08-05 12:45:00,76.99,77.07,76.93,77.02,130064.0,49.6286,49.6801,49.5899,49.6479,130064.0
2015-08-05 12:50:00,77.02,77.03,76.95,76.95,101714.0,49.6479,49.6543,49.6028,49.6028,101714.0
2015-08-05 12:55:00,76.95,77.14,76.92,77.14,151682.0,49.6028,49.7253,49.5834,49.7253,151682.0
2015-08-05 13:00:00,77.15,77.21,77.14,77.18,296359.0,49.7317,49.7704,49.7253,49.751,296359.0
2015-08-05 13:05:00,77.18,77.28,77.18,77.24,137807.0,49.751,49.8155,49.751,49.7897,137807.0
2015-08-05 13:10:00,77.24,77.27,77.08,77.12,66817.0,49.7897,49.8091,49.6866,49.7124,66817.0
2015-08-05 13:15:00,77.11,77.15,77.03,77.07,110075.0,49.7059,49.7317,49.6543,49.6801,110075.0
2015-08-05 13:20:00,77.07,77.12,77.06,77.06,60144.0,49.6801,49.7124,49.6737,49.6737,60144.0
2015-08-05 13:25:00,77.07,77.17,77.05,77.16,78216.0,49.6801,49.7446,49.6672,49.7381,78216.0
2015-08-05 13:30:00,77.17,77.18,77.1,77.11,54384.0,49.7446,49.751,49.6995,49.7059,54384.0
2015-08-05 13:35:00,77.11,77.21,77.09,77.2,105065.0,49.7059,49.7704,49.693,49.7639,105065.0
2015-08-05 13:40:00,77.2,77.33,77.2,77.28,108236.0,49.7639,49.8477,49.7639,49.8155,108236.0
2015-08-05 13:45:00,77.28,77.3,77.19,77.19,64939.0,49.8155,49.8284,49.7575,49.7575,64939.0
2015-08-05 13:50:00,77.19,77.2,77.11,77.14,89428.0,49.7575,49.7639,49.7059,49.7253,89428.0
2015-08-05 13:55:00,77.14,77.29,77.14,77.25,115217.0,49.7253,49.8219,49.7253,49.7962,115217.0
2015-08-05 14:00:00,77.24,77.34,77.19,77.3,128993.0,49.7897,49.8542,49.7575,49.8284,128993.0
2015-08-05 14:05:00,77.31,77.42,77.29,77.32,110355.0,49.8348,49.9057,49.8219,49.8413,110355.0
2015-08-05 14:10:00,77.32,77.37,77.29,77.37,94945.0,49.8413,49.8735,49.8219,49.8735,94945.0
2015-08-05 14:15:00,77.36,77.37,77.25,77.33,132679.0,49.8671,49.8735,49.7962,49.8477,132679.0
2015-08-05 14:20:00,77.34,77.41,77.29,77.34,208723.0,49.8542,49.8993,49.8219,49.8542,208723.0
2015-08-05 14:25:00,77.33,77.47,77.3,77.46,163288.0,49.8477,49.938,49.8284,49.9315,163288.0
2015-08-05 14:30:00,77.46,77.5,77.36,77.37,86909.0,49.9315,49.9573,49.8671,49.8735,86909.0
2015-08-05 14:35:00,77.37,77.44,77.3,77.44,119474.0,49.8735,49.9186,49.8284,49.9186,119474.0
2015-08-05 14:40:00,77.44,77.48,77.4,77.48,151092.0,49.9186,49.9444,49.8929,49.9444,151092.0
2015-08-05 14:45:00,77.48,77.55,77.43,77.53,200651.0,49.9444,49.9895,49.9122,49.9767,200651.0
2015-08-05 14:50:00,77.54,77.54,77.43,77.52,182074.0,49.9831,49.9831,49.9122,49.9702,182074.0
2015-08-05 14:55:00,77.51,77.55,77.49,77.53,83691.0,49.9638,49.9895,49.9509,49.9767,83691.0
2015-08-05 15:00:00,77.53,77.56,77.45,77.55,137326.0,49.9767,49.996,49.9251,49.9895,137326.0
2015-08-05 15:05:00,77.54,77.56,77.49,77.51,153250.0,49.9831,49.996,49.9509,49.9638,153250.0
2015-08-05 15:10:00,77.52,77.55,77.44,77.45,175352.0,49.9702,49.9895,49.9186,49.9251,175352.0
2015-08-05 15:15:00,77.45,77.47,77.37,77.42,171966.0,49.9251,49.938,49.8735,49.9057,171966.0
2015-08-05 15:20:00,77.42,77.44,77.4,77.43,126289.0,49.9057,49.9186,49.8929,49.9122,126289.0
2015-08-05 15:25:00,77.42,77.46,77.32,77.33,164015.0,49.9057,49.9315,49.8413,49.8477,164015.0
2015-08-05 15:30:00,77.32,77.38,77.27,77.35,172639.0,49.8413,49.88,49.8091,49.8606,172639.0
2015-08-05 15:35:00,77.35,77.36,77.25,77.27,127803.0,49.8606,49.8671,49.7962,49.8091,127803.0
2015-08-05 15:40:00,77.27,77.27,77.15,77.16,202449.0,49.8091,49.8091,49.7317,49.7381,202449.0
2015-08-05 15:45:00,77.15,77.23,77.12,77.19,353505.0,49.7317,49.7833,49.7124,49.7575,353505.0
2015-08-05 15:50:00,77.19,77.25,77.11,77.15,299412.0,49.7575,49.7962,49.7059,49.7317,299412.0
2015-08-05 15:55:00,77.15,77.21,77.11,77.12,646022.0,49.7317,49.7704,49.7059,49.7124,646022.0
2015-08-06 09:30:00,76.94,77.25,76.94,77.2,300533.0,49.5963,49.7962,49.5963,49.7639,300533.0
2015-08-06 09:35:00,77.21,77.46,77.09,77.42,332723.0,49.7704,49.9315,49.693,49.9057,332723.0
2015-08-06 09:40:00,77.43,77.43,77.13,77.16,213693.0,49.9122,49.9122,49.7188,49.7381,213693.0
2015-08-06 09:45:00,77.15,77.16,76.91,77.12,387779.0,49.7317,49.7381,49.577,49.7124,387779.0
2015-08-06 09:50:00,77.12,77.27,77.02,77.11,221465.0,49.7124,49.8091,49.6479,49.7059,221465.0
2015-08-06 09:55:00,77.11,77.26,77.1,77.24,168156.0,49.7059,49.8026,49.6995,49.7897,168156.0
2015-08-06 10:00:00,77.23,77.23,77.1,77.16,169032.0,49.7833,49.7833,49.6995,49.7381,169032.0
2015-08-06 10:05:00,77.16,77.22,77.11,77.14,136554.0,49.7381,49.7768,49.7059,49.7253,136554.0
2015-08-06 10:10:00,77.14,77.33,77.12,77.33,202281.0,49.7253,49.8477,49.7124,49.8477,202281.0
2015-08-06 10:15:00,77.32,77.36,77.25,77.28,162509.0,49.8413,49.8671,49.7962,49.8155,162509.0
2015-08-06 10:20:00,77.29,77.29,77.17,77.23,141637.0,49.8219,49.8219,49.7446,49.7833,141637.0
2015-08-06 10:25:00,77.24,77.31,77.18,77.3,155589.0,49.7897,49.8348,49.751,49.8284,155589.0
2015-08-06 10:30:00,77.31,77.56,77.3,77.55,293045.0,49.8348,49.996,49.8284,49.9895,293045.0
2015-08-06 10:35:00,77.55,77.72,77.49,77.69,184303.0,49.9895,50.0991,49.9509,50.0798,184303.0
2015-08-06 10:40:00,77.68,77.93,77.59,77.92,275463.0,50.0733,50.2345,50.0153,50.228,275463.0
2015-08-06 10:45:00,77.91,78.22,77.9,78.21,293332.0,50.2216,50.4214,50.2152,50.415,293332.0
2015-08-06 10:50:00,78.21,78.23,78.01,78.02,252415.0,50.415,50.4279,50.2861,50.2925,252415.0
2015-08-06 10:55:00,78.01,78.02,77.72,77.86,204078.0,50.2861,50.2925,50.0991,50.1894,204078.0
2015-08-06 11:00:00,77.87,78.04,77.86,78.01,186238.0,50.1958,50.3054,50.1894,50.2861,186238.0
2015-08-06 11:05:00,78.0,78.02,77.89,77.92,177111.0,50.2796,50.2925,50.2087,50.228,177111.0
2015-08-06 11:10:00,77.92,77.98,77.88,77.92,120092.0,50.228,50.2667,50.2023,50.228,120092.0
2015-08-06 11:15:00,77.92,77.99,77.87,77.92,122518.0,50.228,50.2732,50.1958,50.228,122518.0
2015-08-06 11:20:00,77.92,77.95,77.89,77.94,112845.0,50.228,50.2474,50.2087,50.2409,112845.0
2015-08-06 11:25:00,77.95,77.97,77.82,77.84,137873.0,50.2474,50.2603,50.1636,50.1765,137873.0
2015-08-06 11:30:00,77.85,77.97,77.8,77.92,135439.0,50.1829,50.2603,50.1507,50.228,135439.0
2015-08-06 11:35:00,77.92,77.93,77.8,77.87,115938.0,50.228,50.2345,50.1507,50.1958,115938.0
2015-08-06 11:40:00,77.86,77.98,77.83,77.92,101775.0,50.1894,50.2667,50.17,50.228,101775.0
2015-08-06 11:45:00,77.92,77.96,77.79,77.96,69021.0,50.228,50.2538,50.1442,50.2538,69021.0
2015-08-06 11:50:00,77.95,78.03,77.88,77.96,112650.0,50.2474,50.299,50.2023,50.2538,112650.0
2015-08-06 11:55:00,77.96,78.02,77.92,77.95,100455.0,50.2538,50.2925,50.228,50.2474,100455.0
2015-08-06 12:00:00,77.94,77.97,77.9,77.95,113069.0,50.2409,50.2603,50.2152,50.2474,113069.0
2015-08-06 12:05:00,77.95,78.02,77.94,77.99,391940.0,50.2474,50.2925,50.2409,50.2732,391940.0
2015-08-06 12:10:00,78.0,78.05,77.97,78.01,80857.0,50.2796,50.3118,50.2603,50.2861,80857.0
2015-08-06 12:15:00,78.01,78.07,77.93,77.97,105888.0,50.2861,50.3247,50.2345,50.2603,105888.0
2015-08-06 12:20:00,77.97,78.0,77.86,77.93,82568.0,50.2603,50.2796,50.1894,50.2345,82568.0
2015-08-06 12:25:00,77.92,78.05,77.9,78.04,52847.0,50.228,50.3118,50.2152,50.3054,52847.0
2015-08-06 12:30:00,78.04,78.04,77.81,77.85,131318.0,50.3054,50.3054,50.1571,50.1829,131318.0
2015-08-06 12:35:00,77.85,77.88,77.77,77.84,79489.0,50.1829,50.2023,50.1314,50.1765,79489.0
2015-08-06 12:40:00,77.83,77.91,77.71,77.74,108035.0,50.17,50.2216,50.0927,50.112,108035.0
2015-08-06 12:45:00,77.75,77.8,77.71,77.79,126367.0,50.1185,50.1507,50.0927,50.1442,126367.0
2015-08-06 12:50:00,77.79,77.8,77.7,77.72,82574.0,50.1442,50.1507,50.0862,50.0991,82574.0
2015-08-06 12:55:00,77.72,77.75,77.65,77.74,125010.0,50.0991,50.1185,50.054,50.112,125010.0
2015-08-06 13:00:00,77.75,77.96,77.75,77.87,101898.0,50.1185,50.2538,50.1185,50.1958,101898.0
2015-08-06 13:05:00,77.87,77.98,77.86,77.91,92774.0,50.1958,50.2667,50.1894,50.2216,92774.0
2015-08-06 13:10:00,77.92,77.94,77.83,77.9,108924.0,50.228,50.2409,50.17,50.2152,108924.0
2015-08-06 13:15:00,77.89,77.96,77.85,77.95,66855.0,50.2087,50.2538,50.1829,50.2474,66855.0
2015-08-06 13:20:00,77.95,78.04,77.94,77.99,155177.0,50.2474,50.3054,50.2409,50.2732,155177.0
2015-08-06 13:25:00,77.98,78.01,77.87,77.95,89304.0,50.2667,50.2861,50.1958,50.2474,89304.0
2015-08-06 13:30:00,77.95,78.0,77.94,77.94,63291.0,50.2474,50.2796,50.2409,50.2409,63291.0
2015-08-06 13:35:00,77.94,77.99,77.84,77.86,66089.0,50.2409,50.2732,50.1765,50.1894,66089.0
2015-08-06 13:40:00,77.86,78.0,77.85,77.98,59565.0,50.1894,50.2796,50.1829,50.2667,59565.0
2015-08-06 13:45:00,77.99,77.99,77.92,77.95,85562.0,50.2732,50.2732,50.228,50.2474,85562.0
2015-08-06 13:50:00,77.96,78.03,77.91,78.03,74295.0,50.2538,50.299,50.2216,50.299,74295.0
2015-08-06 13:55:00,78.03,78.06,78.01,78.05,85312.0,50.299,50.3183,50.2861,50.3118,85312.0
2015-08-06 14:00:00,78.04,78.12,78.02,78.11,100719.0,50.3054,50.357,50.2925,50.3505,100719.0
2015-08-06 14:05:00,78.1,78.14,78.03,78.05,87232.0,50.3441,50.3699,50.299,50.3118,87232.0
2015-08-06 14:10:00,78.05,78.07,77.98,77.98,56846.0,50.3118,50.3247,50.2667,50.2667,56846.0
2015-08-06 14:15:00,77.98,78.08,77.92,78.02,77914.0,50.2667,50.3312,50.228,50.2925,77914.0
2015-08-06 14:20:00,78.02,78.11,78.0,78.09,57486.0,50.2925,50.3505,50.2796,50.3376,57486.0
2015-08-06 14:25:00,78.08,78.18,78.06,78.16,108231.0,50.3312,50.3956,50.3183,50.3828,108231.0
2015-08-06 14:30:00,78.16,78.17,78.09,78.16,91876.0,50.3828,50.3892,50.3376,50.3828,91876.0
2015-08-06 14:35:00,78.15,78.16,78.03,78.04,34508.0,50.3763,50.3828,50.299,50.3054,34508.0
2015-08-06 14:40:00,78.04,78.09,78.01,78.04,78328.0,50.3054,50.3376,50.2861,50.3054,78328.0
2015-08-06 14:45:00,78.04,78.11,78.04,78.08,80514.0,50.3054,50.3505,50.3054,50.3312,80514.0
2015-08-06 14:50:00,78.08,78.14,78.05,78.06,97455.0,50.3312,50.3699,50.3118,50.3183,97455.0
2015-08-06 14:55:00,78.06,78.09,78.0,78.06,132845.0,50.3183,50.3376,50.2796,50.3183,132845.0
2015-08-06 15:00:00,78.06,78.12,78.03,78.07,67084.0,50.3183,50.357,50.299,50.3247,67084.0
2015-08-06 15:05:00,78.07,78.13,78.04,78.1,78075.0,50.3247,50.3634,50.3054,50.3441,78075.0
2015-08-06 15:10:00,78.11,78.11,78.04,78.08,70274.0,50.3505,50.3505,50.3054,50.3312,70274.0
2015-08-06 15:15:00,78.07,78.11,78.05,78.1,76639.0,50.3247,50.3505,50.3118,50.3441,76639.0
2015-08-06 15:20:00,78.1,78.14,78.07,78.09,102156.0,50.3441,50.3699,50.3247,50.3376,102156.0
2015-08-06 15:25:00,78.08,78.1,78.05,78.06,101201.0,50.3312,50.3441,50.3118,50.3183,101201.0
2015-08-06 15:30:00,78.07,78.11,78.03,78.08,150321.0,50.3247,50.3505,50.299,50.3312,150321.0
2015-08-06 15:35:00,78.08,78.13,77.99,78.13,179623.0,50.3312,50.3634,50.2732,50.3634,179623.0
2015-08-06 15:40:00,78.12,78.26,78.12,78.19,229118.0,50.357,50.4472,50.357,50.4021,229118.0
2015-08-06 15:45:00,78.18,78.22,78.12,78.15,205383.0,50.3956,50.4214,50.357,50.3763,205383.0
2015-08-06 15:50:00,78.15,78.18,78.13,78.16,154152.0,50.3763,50.3956,50.3634,50.3828,154152.0
2015-08-06 15:55:00,78.17,78.17,78.06,78.1,400639.0,50.3892,50.3892,50.3183,50.3441,400639.0
2015-08-07 09:30:00,77.55,77.7,77.39,77.55,383418.0,49.9895,50.0862,49.8864,49.9895,383418.0
2015-08-07 09:35:00,77.55,77.79,77.55,77.64,129285.0,49.9895,50.1442,49.9895,50.0476,129285.0
2015-08-07 09:40:00,77.66,77.85,77.56,77.74,167483.0,50.0605,50.1829,49.996,50.112,167483.0
2015-08-07 09:45:00,77.73,77.86,77.67,77.73,169020.0,50.1056,50.1894,50.0669,50.1056,169020.0
2015-08-07 09:50:00,77.75,77.97,77.7,77.94,147769.0,50.1185,50.2603,50.0862,50.2409,147769.0
2015-08-07 09:55:00,77.94,77.97,77.76,77.82,157464.0,50.2409,50.2603,50.1249,50.1636,157464.0
2015-08-07 10:00:00,77.82,77.84,77.57,77.68,150747.0,50.1636,50.1765,50.0024,50.0733,150747.0
2015-08-07 10:05:00,77.69,77.83,77.62,77.75,127887.0,50.0798,50.17,50.0347,50.1185,127887.0
2015-08-07 10:10:00,77.75,77.92,77.75,77.85,114224.0,50.1185,50.228,50.1185,50.1829,114224.0
2015-08-07 10:15:00,77.89,77.89,77.76,77.79,90590.0,50.2087,50.2087,50.1249,50.1442,90590.0
2015-08-07 10:20:00,77.79,77.88,77.71,77.87,126702.0,50.1442,50.2023,50.0927,50.1958,126702.0
2015-08-07 10:25:00,77.86,77.93,77.71,77.76,133224.0,50.1894,50.2345,50.0927,50.1249,133224.0
2015-08-07 10:30:00,77.75,77.79,77.64,77.65,144373.0,50.1185,50.1442,50.0476,50.054,144373.0
2015-08-07 10:35:00,77.65,77.67,77.56,77.57,109439.0,50.054,50.0669,49.996,50.0024,109439.0
2015-08-07 10:40:00,77.57,77.69,77.45,77.46,166428.0,50.0024,50.0798,49.9251,49.9315,166428.0
2015-08-07 10:45:00,77.45,77.65,77.42,77.64,101361.0,49.9251,50.054,49.9057,50.0476,101361.0
2015-08-07 10:50:00,77.64,77.68,77.45,77.48,124862.0,50.0476,50.0733,49.9251,49.9444,124862.0
2015-08-07 10:55:00,77.47,77.52,77.42,77.46,92857.0,49.938,49.9702,49.9057,49.9315,92857.0
2015-08-07 11:00:00,77.46,77.47,77.38,77.4,132471.0,49.9315,49.938,49.88,49.8929,132471.0
2015-08-07 11:05:00,77.39,77.42,77.32,77.35,136555.0,49.8864,49.9057,49.8413,49.8606,136555.0
2015-08-07 11:10:00,77.34,77.38,77.26,77.3,161466.0,49.8542,49.88,49.8026,49.8284,161466.0
2015-08-07 11:15:00,77.29,77.31,77.16,77.22,159235.0,49.8219,49.8348,49.7381,49.7768,159235.0
2015-08-07 11:20:00,77.21,77.25,77.18,77.24,85618.0,49.7704,49.7962,49.751,49.7897,85618.0
2015-08-07 11:25:00,77.24,77.27,77.22,77.27,105937.0,49.7897,49.8091,49.7768,49.8091,105937.0
2015-08-07 11:30:00,77.26,77.35,77.26,77.33,91836.0,49.8026,49.8606,49.8026,49.8477,91836.0
2015-08-07 11:35:00,77.33,77.44,77.33,77.44,80377.0,49.8477,49.9186,49.8477,49.9186,80377.0
2015-08-07 11:40:00,77.44,77.53,77.44,77.5,103315.0,49.9186,49.9767,49.9186,49.9573,103315.0
2015-08-07 11:45:00,77.5,77.6,77.42,77.47,82611.0,49.9573,50.0218,49.9057,49.938,82611.0
2015-08-07 11:50:00,77.47,77.5,77.4,77.4,96611.0,49.938,49.9573,49.8929,49.8929,96611.0
2015-08-07 11:55:00,77.41,77.48,77.36,77.43,74473.0,49.8993,49.9444,49.8671,49.9122,74473.0
2015-08-07 12:00:00,77.44,77.46,77.34,77.34,70451.0,49.9186,49.9315,49.8542,49.8542,70451.0
2015-08-07 12:05:00,77.34,77.36,77.25,77.25,68835.0,49.8542,49.8671,49.7962,49.7962,68835.0
2015-08-07 12:10:00,77.26,77.26,77.16,77.2,253411.0,49.8026,49.8026,49.7381,49.7639,253411.0
2015-08-07 12:15:00,77.2,77.22,77.12,77.13,80827.0,49.7639,49.7768,49.7124,49.7188,80827.0
2015-08-07 12:20:00,77.12,77.12,77.01,77.04,132785.0,49.7124,49.7124,49.6415,49.6608,132785.0
2015-08-07 12:25:00,77.04,77.07,77.01,77.03,78498.0,49.6608,49.6801,49.6415,49.6543,78498.0
2015-08-07 12:30:00,77.02,77.02,76.97,76.98,176734.0,49.6479,49.6479,49.6157,49.6221,176734.0
2015-08-07 12:35:00,76.98,76.99,76.88,76.99,207060.0,49.6221,49.6286,49.5577,49.6286,207060.0
2015-08-07 12:40:00,76.99,77.16,76.96,77.14,118886.0,49.6286,49.7381,49.6092,49.7253,118886.0
2015-08-07 12:45:00,77.14,77.16,77.02,77.02,73383.0,49.7253,49.7381,49.6479,49.6479,73383.0
2015-08-07 12:50:00,77.02,77.14,77.02,77.11,69517.0,49.6479,49.7253,49.6479,49.7059,69517.0
2015-08-07 12:55:00,77.11,77.16,77.05,77.15,80395.0,49.7059,49.7381,49.6672,49.7317,80395.0
2015-08-07 13:00:00,77.15,77.15,77.05,77.06,53964.0,49.7317,49.7317,49.6672,49.6737,53964.0
2015-08-07 13:05:00,77.05,77.08,77.01,77.04,76874.0,49.6672,49.6866,49.6415,49.6608,76874.0
2015-08-07 13:10:00,77.04,77.11,77.0,77.07,64158.0,49.6608,49.7059,49.635,49.6801,64158.0
2015-08-07 13:15:00,77.07,77.14,77.07,77.13,49891.0,49.6801,49.7253,49.6801,49.7188,49891.0
2015-08-07 13:20:00,77.12,77.13,77.03,77.03,62444.0,49.7124,49.7188,49.6543,49.6543,62444.0
2015-08-07 13:25:00,77.04,77.04,77.0,77.03,199811.0,49.6608,49.6608,49.635,49.6543,199811.0
2015-08-07 13:30:00,77.03,77.09,77.03,77.05,76786.0,49.6543,49.693,49.6543,49.6672,76786.0
2015-08-07 13:35:00,77.05,77.1,77.02,77.03,85309.0,49.6672,49.6995,49.6479,49.6543,85309.0
2015-08-07 13:40:00,77.04,77.06,77.0,77.01,59075.0,49.6608,49.6737,49.635,49.6415,59075.0
2015-08-07 13:45:00,77.01,77.05,76.98,77.02,111056.0,49.6415,49.6672,49.6221,49.6479,111056.0
2015-08-07 13:50:00,77.02,77.02,76.91,76.93,95306.0,49.6479,49.6479,49.577,49.5899,95306.0
2015-08-07 13:55:00,76.92,76.95,76.9,76.94,70115.0,49.5834,49.6028,49.5705,49.5963,70115.0
2015-08-07 14:00:00,76.94,76.98,76.91,76.92,69602.0,49.5963,49.6221,49.577,49.5834,69602.0
2015-08-07 14:05:00,76.92,76.93,76.9,76.92,65450.0,49.5834,49.5899,49.5705,49.5834,65450.0
2015-08-07 14:10:00,76.92,76.95,76.91,76.92,69664.0,49.5834,49.6028,49.577,49.5834,69664.0
2015-08-07 14:15:00,76.91,76.95,76.91,76.92,125384.0,49.577,49.6028,49.577,49.5834,125384.0
2015-08-07 14:20:00,76.92,76.95,76.87,76.91,131886.0,49.5834,49.6028,49.5512,49.577,131886.0
2015-08-07 14:25:00,76.91,76.92,76.88,76.9,76765.0,49.577,49.5834,49.5577,49.5705,76765.0
2015-08-07 14:30:00,76.9,77.02,76.89,76.98,136955.0,49.5705,49.6479,49.5641,49.6221,136955.0
2015-08-07 14:35:00,76.98,77.02,76.96,77.01,112675.0,49.6221,49.6479,49.6092,49.6415,112675.0
2015-08-07 14:40:00,77.02,77.03,76.91,76.92,100489.0,49.6479,49.6543,49.577,49.5834,100489.0
2015-08-07 14:45:00,76.91,76.92,76.86,76.88,79698.0,49.577,49.5834,49.5448,49.5577,79698.0
2015-08-07 14:50:00,76.88,76.9,76.83,76.86,140212.0,49.5577,49.5705,49.5254,49.5448,140212.0
2015-08-07 14:55:00,76.85,76.86,76.76,76.8,142385.0,49.5383,49.5448,49.4803,49.5061,142385.0
2015-08-07 15:00:00,76.8,76.81,76.72,76.72,104984.0,49.5061,49.5125,49.4545,49.4545,104984.0
2015-08-07 15:05:00,76.72,76.73,76.61,76.71,360553.0,49.4545,49.461,49.3836,49.4481,360553.0
2015-08-07 15:10:00,76.71,76.72,76.64,76.65,158336.0,49.4481,49.4545,49.4029,49.4094,158336.0
2015-08-07 15:15:00,76.65,76.7,76.64,76.7,104103.0,49.4094,49.4416,49.4029,49.4416,104103.0
2015-08-07 15:20:00,76.69,76.74,76.64,76.72,164443.0,49.4352,49.4674,49.4029,49.4545,164443.0
2015-08-07 15:25:00,76.71,76.72,76.66,76.69,154364.0,49.4481,49.4545,49.4158,49.4352,154364.0
2015-08-07 15:30:00,76.69,76.71,76.66,76.68,141292.0,49.4352,49.4481,49.4158,49.4287,141292.0
2015-08-07 15:35:00,76.69,76.79,76.67,76.77,229019.0,49.4352,49.4996,49.4223,49.4867,229019.0
2015-08-07 15:40:00,76.77,76.81,76.7,76.71,230554.0,49.4867,49.5125,49.4416,49.4481,230554.0
2015-08-07 15:45:00,76.7,76.78,76.68,76.76,229427.0,49.4416,49.4932,49.4287,49.4803,229427.0
2015-08-07 15:50:00,76.75,76.85,76.73,76.84,228898.0,49.4739,49.5383,49.461,49.5319,228898.0
2015-08-07 15:55:00,76.84,76.86,76.79,76.84,494085.0,49.5319,49.5448,49.4996,49.5319,494085.0
2015-08-10 09:30:00,77.09,77.8,77.08,77.56,458594.0,49.693,50.1507,49.6866,49.996,458594.0
2015-08-10 09:35:00,77.56,77.6,77.22,77.45,155136.0,49.996,50.0218,49.7768,49.9251,155136.0
2015-08-10 09:40:00,77.48,77.48,77.21,77.36,155841.0,49.9444,49.9444,49.7704,49.8671,155841.0
2015-08-10 09:45:00,77.36,77.48,77.26,77.41,142640.0,49.8671,49.9444,49.8026,49.8993,142640.0
2015-08-10 09:50:00,77.41,77.5,77.32,77.49,148870.0,49.8993,49.9573,49.8413,49.9509,148870.0
2015-08-10 09:55:00,77.5,77.69,77.43,77.68,212681.0,49.9573,50.0798,49.9122,50.0733,212681.0
2015-08-10 10:00:00,77.68,77.75,77.6,77.64,178763.0,50.0733,50.1185,50.0218,50.0476,178763.0
2015-08-10 10:05:00,77.63,77.78,77.57,77.72,109316.0,50.0411,50.1378,50.0024,50.0991,109316.0
2015-08-10 10:10:00,77.73,77.82,77.66,77.81,132334.0,50.1056,50.1636,50.0605,50.1571,132334.0
2015-08-10 10:15:00,77.8,77.99,77.8,77.92,161357.0,50.1507,50.2732,50.1507,50.228,161357.0
2015-08-10 10:20:00,77.92,78.06,77.84,77.91,159878.0,50.228,50.3183,50.1765,50.2216,159878.0
2015-08-10 10:25:00,77.91,78.04,77.88,77.99,138799.0,50.2216,50.3054,50.2023,50.2732,138799.0
2015-08-10 10:30:00,78.0,78.11,77.91,78.1,127898.0,50.2796,50.3505,50.2216,50.3441,127898.0
2015-08-10 10:35:00,78.1,78.17,78.07,78.14,110188.0,50.3441,50.3892,50.3247,50.3699,110188.0
2015-08-10 10:40:00,78.14,78.15,78.11,78.14,184440.0,50.3699,50.3763,50.3505,50.3699,184440.0
2015-08-10 10:45:00,78.14,78.27,78.14,78.26,218846.0,50.3699,50.4537,50.3699,50.4472,218846.0
2015-08-10 10:50:00,78.26,78.26,78.14,78.22,172292.0,50.4472,50.4472,50.3699,50.4214,172292.0
2015-08-10 10:55:00,78.21,78.28,78.12,78.26,218857.0,50.415,50.4601,50.357,50.4472,218857.0
2015-08-10 11:00:00,78.26,78.36,78.22,78.33,161617.0,50.4472,50.5117,50.4214,50.4923,161617.0
2015-08-10 11:05:00,78.34,78.49,78.34,78.44,181299.0,50.4988,50.5955,50.4988,50.5632,181299.0
2015-08-10 11:10:00,78.44,78.53,78.41,78.43,145001.0,50.5632,50.6213,50.5439,50.5568,145001.0
2015-08-10 11:15:00,78.44,78.46,78.29,78.41,121351.0,50.5632,50.5761,50.4666,50.5439,121351.0
2015-08-10 11:20:00,78.41,78.46,78.34,78.46,99765.0,50.5439,50.5761,50.4988,50.5761,99765.0
2015-08-10 11:25:00,78.45,78.52,78.33,78.4,105736.0,50.5697,50.6148,50.4923,50.5375,105736.0
2015-08-10 11:30:00,78.4,78.43,78.26,78.27,79687.0,50.5375,50.5568,50.4472,50.4537,79687.0
2015-08-10 11:35:00,78.27,78.46,78.26,78.42,81338.0,50.4537,50.5761,50.4472,50.5504,81338.0
2015-08-10 11:40:00,78.42,78.5,78.41,78.46,60281.0,50.5504,50.6019,50.5439,50.5761,60281.0
2015-08-10 11:45:00,78.47,78.49,78.35,78.37,114279.0,50.5826,50.5955,50.5052,50.5181,114279.0
2015-08-10 11:50:00,78.37,78.39,78.32,78.38,146221.0,50.5181,50.531,50.4859,50.5246,146221.0
2015-08-10 11:55:00,78.38,78.39,78.33,78.36,81808.0,50.5246,50.531,50.4923,50.5117,81808.0
2015-08-10 12:00:00,78.37,78.38,78.19,78.22,63650.0,50.5181,50.5246,50.4021,50.4214,63650.0
2015-08-10 12:05:00,78.21,78.23,78.18,78.2,99110.0,50.415,50.4279,50.3956,50.4085,99110.0
2015-08-10 12:10:00,78.2,78.36,78.19,78.35,77047.0,50.4085,50.5117,50.4021,50.5052,77047.0
2015-08-10 12:15:00,78.35,78.4,78.32,78.33,123222.0,50.5052,50.5375,50.4859,50.4923,123222.0
2015-08-10 12:20:00,78.34,78.4,78.21,78.23,55530.0,50.4988,50.5375,50.415,50.4279,55530.0
2015-08-10 12:25:00,78.23,78.3,78.21,78.22,58390.0,50.4279,50.473,50.415,50.4214,58390.0
2015-08-10 12:30:00,78.23,78.28,78.21,78.24,152987.0,50.4279,50.4601,50.415,50.4343,152987.0
2015-08-10 12:35:00,78.24,78.3,78.23,78.29,46132.0,50.4343,50.473,50.4279,50.4666,46132.0
2015-08-10 12:40:00,78.29,78.34,78.26,78.27,71046.0,50.4666,50.4988,50.4472,50.4537,71046.0
2015-08-10 12:45:00,78.26,78.32,78.24,78.3,76907.0,50.4472,50.4859,50.4343,50.473,76907.0
2015-08-10 12:50:00,78.3,78.41,78.3,78.41,91429.0,50.473,50.5439,50.473,50.5439,91429.0
2015-08-10 12:55:00,78.39,78.47,78.37,78.43,95720.0,50.531,50.5826,50.5181,50.5568,95720.0
2015-08-10 13:00:00,78.42,78.43,78.37,78.41,62145.0,50.5504,50.5568,50.5181,50.5439,62145.0
2015-08-10 13:05:00,78.41,78.49,78.4,78.43,47061.0,50.5439,50.5955,50.5375,50.5568,47061.0
2015-08-10 13:10:00,78.44,78.46,78.36,78.37,51505.0,50.5632,50.5761,50.5117,50.5181,51505.0
2015-08-10 13:15:00,78.36,78.41,78.29,78.29,48929.0,50.5117,50.5439,50.4666,50.4666,48929.0
2015-08-10 13:20:00,78.29,78.31,78.24,78.3,71720.0,50.4666,50.4794,50.4343,50.473,71720.0
2015-08-10 13:25:00,78.31,78.32,78.22,78.23,63577.0,50.4794,50.4859,50.4214,50.4279,63577.0
2015-08-10 13:30:00,78.22,78.27,78.22,78.25,255021.0,50.4214,50.4537,50.4214,50.4408,255021.0
2015-08-10 13:35:00,78.25,78.41,78.24,78.34,87185.0,50.4408,50.5439,50.4343,50.4988,87185.0
2015-08-10 13:40:00,78.35,78.36,78.32,78.36,59561.0,50.5052,50.5117,50.4859,50.5117,59561.0
2015-08-10 13:45:00,78.36,78.53,78.35,78.51,153584.0,50.5117,50.6213,50.5052,50.6084,153584.0
2015-08-10 13:50:00,78.51,78.58,78.48,78.49,144992.0,50.6084,50.6535,50.589,50.5955,144992.0
2015-08-10 13:55:00,78.5,78.59,78.49,78.59,91894.0,50.6019,50.6599,50.5955,50.6599,91894.0
2015-08-10 14:00:00,78.59,78.61,78.55,78.57,80691.0,50.6599,50.6728,50.6342,50.647,80691.0
2015-08-10 14:05:00,78.57,78.61,78.56,78.58,58660.0,50.647,50.6728,50.6406,50.6535,58660.0
2015-08-10 14:10:00,78.57,78.61,78.57,78.61,91565.0,50.647,50.6728,50.647,50.6728,91565.0
2015-08-10 14:15:00,78.6,78.65,78.59,78.64,283553.0,50.6664,50.6986,50.6599,50.6922,283553.0
2015-08-10 14:20:00,78.64,78.65,78.58,78.6,115947.0,50.6922,50.6986,50.6535,50.6664,115947.0
2015-08-10 14:25:00,78.59,78.65,78.57,78.64,67233.0,50.6599,50.6986,50.647,50.6922,67233.0
2015-08-10 14:30:00,78.64,78.64,78.51,78.52,66688.0,50.6922,50.6922,50.6084,50.6148,66688.0
2015-08-10 14:35:00,78.51,78.52,78.45,78.49,74892.0,50.6084,50.6148,50.5697,50.5955,74892.0
2015-08-10 14:40:00,78.48,78.55,78.48,78.54,88733.0,50.589,50.6342,50.589,50.6277,88733.0
2015-08-10 14:45:00,78.53,78.54,78.51,78.53,49314.0,50.6213,50.6277,50.6084,50.6213,49314.0
2015-08-10 14:50:00,78.53,78.64,78.53,78.61,77337.0,50.6213,50.6922,50.6213,50.6728,77337.0
2015-08-10 14:55:00,78.6,78.63,78.55,78.62,95074.0,50.6664,50.6857,50.6342,50.6793,95074.0
2015-08-10 15:00:00,78.61,78.68,78.59,78.68,170214.0,50.6728,50.718,50.6599,50.718,170214.0
2015-08-10 15:05:00,78.68,78.69,78.62,78.64,155487.0,50.718,50.7244,50.6793,50.6922,155487.0
2015-08-10 15:10:00,78.64,78.64,78.59,78.62,79968.0,50.6922,50.6922,50.6599,50.6793,79968.0
2015-08-10 15:15:00,78.62,78.65,78.59,78.6,197086.0,50.6793,50.6986,50.6599,50.6664,197086.0
2015-08-10 15:20:00,78.6,78.63,78.58,78.62,169843.0,50.6664,50.6857,50.6535,50.6793,169843.0
2015-08-10 15:25:00,78.62,78.73,78.62,78.67,200284.0,50.6793,50.7502,50.6793,50.7115,200284.0
2015-08-10 15:30:00,78.67,78.69,78.61,78.63,322809.0,50.7115,50.7244,50.6728,50.6857,322809.0
2015-08-10 15:35:00,78.63,78.64,78.54,78.59,128754.0,50.6857,50.6922,50.6277,50.6599,128754.0
2015-08-10 15:40:00,78.58,78.64,78.55,78.64,174089.0,50.6535,50.6922,50.6342,50.6922,174089.0
2015-08-10 15:45:00,78.64,78.65,78.55,78.61,291137.0,50.6922,50.6986,50.6342,50.6728,291137.0
2015-08-10 15:50:00,78.62,78.72,78.6,78.72,292733.0,50.6793,50.7437,50.6664,50.7437,292733.0
2015-08-10 15:55:00,78.72,78.75,78.7,78.75,548428.0,50.7437,50.7631,50.7308,50.7631,548428.0
2015-08-11 09:30:00,77.01,78.07,76.78,77.15,531651.0,50.1091,50.7988,49.9594,50.2002,531651.0
2015-08-11 09:35:00,77.16,77.17,76.74,76.84,296500.0,50.2067,50.2132,49.9334,49.9985,296500.0
2015-08-11 09:40:00,76.85,76.86,76.52,76.73,322020.0,50.005,50.0115,49.7903,49.9269,322020.0
2015-08-11 09:45:00,76.74,76.78,76.61,76.65,208556.0,49.9334,49.9594,49.8488,49.8749,208556.0
2015-08-11 09:50:00,76.64,76.68,76.53,76.62,174123.0,49.8684,49.8944,49.7968,49.8553,174123.0
2015-08-11 09:55:00,76.63,76.77,76.59,76.67,134957.0,49.8618,49.9529,49.8358,49.8879,134957.0
2015-08-11 10:00:00,76.68,76.74,76.55,76.57,143744.0,49.8944,49.9334,49.8098,49.8228,143744.0
2015-08-11 10:05:00,76.57,76.91,76.53,76.82,152193.0,49.8228,50.044,49.7968,49.9855,152193.0
2015-08-11 10:10:00,76.81,76.84,76.69,76.7,95974.0,49.979,49.9985,49.9009,49.9074,95974.0
2015-08-11 10:15:00,76.69,76.78,76.67,76.71,169605.0,49.9009,49.9594,49.8879,49.9139,169605.0
2015-08-11 10:20:00,76.71,76.81,76.7,76.8,130859.0,49.9139,49.979,49.9074,49.9725,130859.0
2015-08-11 10:25:00,76.79,76.96,76.74,76.78,184030.0,49.966,50.0766,49.9334,49.9594,184030.0
2015-08-11 10:30:00,76.78,76.96,76.77,76.87,144224.0,49.9594,50.0766,49.9529,50.018,144224.0
2015-08-11 10:35:00,76.87,76.94,76.8,76.89,139295.0,50.018,50.0636,49.9725,50.031,139295.0
2015-08-11 10:40:00,76.88,76.94,76.83,76.85,114778.0,50.0245,50.0636,49.992,50.005,114778.0
2015-08-11 10:45:00,76.86,76.9,76.82,76.89,87776.0,50.0115,50.0375,49.9855,50.031,87776.0
2015-08-11 10:50:00,76.89,76.89,76.69,76.73,139077.0,50.031,50.031,49.9009,49.9269,139077.0
2015-08-11 10:55:00,76.72,76.73,76.63,76.66,93261.0,49.9204,49.9269,49.8618,49.8814,93261.0
2015-08-11 11:00:00,76.65,76.67,76.53,76.54,205082.0,49.8749,49.8879,49.7968,49.8033,205082.0
2015-08-11 11:05:00,76.54,76.57,76.41,76.47,330054.0,49.8033,49.8228,49.7187,49.7577,330054.0
2015-08-11 11:10:00,76.46,76.62,76.44,76.6,165312.0,49.7512,49.8553,49.7382,49.8423,165312.0
2015-08-11 11:15:00,76.59,76.6,76.43,76.45,126771.0,49.8358,49.8423,49.7317,49.7447,126771.0
2015-08-11 11:20:00,76.45,76.48,76.4,76.41,123611.0,49.7447,49.7642,49.7122,49.7187,123611.0
2015-08-11 11:25:00,76.42,76.53,76.4,76.48,173746.0,49.7252,49.7968,49.7122,49.7642,173746.0
2015-08-11 11:30:00,76.49,76.53,76.4,76.42,260625.0,49.7707,49.7968,49.7122,49.7252,260625.0
2015-08-11 11:35:00,76.42,76.62,76.41,76.5,131800.0,49.7252,49.8553,49.7187,49.7773,131800.0
2015-08-11 11:40:00,76.5,76.51,76.41,76.43,213348.0,49.7773,49.7838,49.7187,49.7317,213348.0
2015-08-11 11:45:00,76.43,76.46,76.34,76.37,321371.0,49.7317,49.7512,49.6731,49.6927,321371.0
2015-08-11 11:50:00,76.37,76.43,76.35,76.36,156926.0,49.6927,49.7317,49.6797,49.6862,156926.0
2015-08-11 11:55:00,76.36,76.44,76.33,76.44,143733.0,49.6862,49.7382,49.6666,49.7382,143733.0
2015-08-11 12:00:00,76.45,76.56,76.42,76.56,139735.0,49.7447,49.8163,49.7252,49.8163,139735.0
2015-08-11 12:05:00,76.56,76.67,76.54,76.67,141868.0,49.8163,49.8879,49.8033,49.8879,141868.0
2015-08-11 12:10:00,76.67,76.71,76.61,76.65,127722.0,49.8879,49.9139,49.8488,49.8749,127722.0
2015-08-11 12:15:00,76.65,76.67,76.57,76.61,87228.0,49.8749,49.8879,49.8228,49.8488,87228.0
2015-08-11 12:20:00,76.6,76.76,76.6,76.73,125558.0,49.8423,49.9464,49.8423,49.9269,125558.0
2015-08-11 12:25:00,76.73,76.82,76.69,76.82,127819.0,49.9269,49.9855,49.9009,49.9855,127819.0
2015-08-11 12:30:00,76.81,76.86,76.78,76.86,117969.0,49.979,50.0115,49.9594,50.0115,117969.0
2015-08-11 12:35:00,76.85,76.89,76.67,76.68,115213.0,50.005,50.031,49.8879,49.8944,115213.0
2015-08-11 12:40:00,76.67,76.68,76.55,76.59,211568.0,49.8879,49.8944,49.8098,49.8358,211568.0
2015-08-11 12:45:00,76.59,76.67,76.58,76.67,84631.0,49.8358,49.8879,49.8293,49.8879,84631.0
2015-08-11 12:50:00,76.67,76.73,76.64,76.69,89802.0,49.8879,49.9269,49.8684,49.9009,89802.0
2015-08-11 12:55:00,76.68,76.69,76.57,76.63,109454.0,49.8944,49.9009,49.8228,49.8618,109454.0
2015-08-11 13:00:00,76.63,76.7,76.58,76.6,83047.0,49.8618,49.9074,49.8293,49.8423,83047.0
2015-08-11 13:05:00,76.6,76.65,76.52,76.58,87490.0,49.8423,49.8749,49.7903,49.8293,87490.0
2015-08-11 13:10:00,76.57,76.63,76.51,76.63,117745.0,49.8228,49.8618,49.7838,49.8618,117745.0
2015-08-11 13:15:00,76.63,76.67,76.59,76.65,95825.0,49.8618,49.8879,49.8358,49.8749,95825.0
2015-08-11 13:20:00,76.64,76.71,76.59,76.7,127748.0,49.8684,49.9139,49.8358,49.9074,127748.0
2015-08-11 13:25:00,76.69,76.71,76.66,76.67,80797.0,49.9009,49.9139,49.8814,49.8879,80797.0
2015-08-11 13:30:00,76.68,76.71,76.65,76.69,50225.0,49.8944,49.9139,49.8749,49.9009,50225.0
2015-08-11 13:35:00,76.7,76.9,76.7,76.89,69314.0,49.9074,50.0375,49.9074,50.031,69314.0
2015-08-11 13:40:00,76.89,76.92,76.84,76.89,96174.0,50.031,50.0505,49.9985,50.031,96174.0
2015-08-11 13:45:00,76.89,76.9,76.8,76.83,117594.0,50.031,50.0375,49.9725,49.992,117594.0
2015-08-11 13:50:00,76.83,76.85,76.77,76.77,67374.0,49.992,50.005,49.9529,49.9529,67374.0
2015-08-11 13:55:00,76.78,76.78,76.66,76.67,84530.0,49.9594,49.9594,49.8814,49.8879,84530.0
2015-08-11 14:00:00,76.67,76.83,76.66,76.76,96268.0,49.8879,49.992,49.8814,49.9464,96268.0
2015-08-11 14:05:00,76.76,76.88,76.71,76.88,123912.0,49.9464,50.0245,49.9139,50.0245,123912.0
2015-08-11 14:10:00,76.88,76.98,76.88,76.91,106299.0,50.0245,50.0896,50.0245,50.044,106299.0
2015-08-11 14:15:00,76.91,76.93,76.86,76.92,83327.0,50.044,50.057,50.0115,50.0505,83327.0
2015-08-11 14:20:00,76.93,77.19,76.92,77.16,163943.0,50.057,50.2262,50.0505,50.2067,163943.0
2015-08-11 14:25:00,77.15,77.29,77.12,77.22,188897.0,50.2002,50.2913,50.1807,50.2457,188897.0
2015-08-11 14:30:00,77.21,77.22,77.11,77.13,127715.0,50.2392,50.2457,50.1742,50.1872,127715.0
2015-08-11 14:35:00,77.13,77.19,77.08,77.18,98798.0,50.1872,50.2262,50.1547,50.2197,98798.0
2015-08-11 14:40:00,77.19,77.19,77.09,77.1,86350.0,50.2262,50.2262,50.1612,50.1677,86350.0
2015-08-11 14:45:00,77.09,77.17,77.08,77.15,88237.0,50.1612,50.2132,50.1547,50.2002,88237.0
2015-08-11 14:50:00,77.15,77.16,77.07,77.12,94617.0,50.2002,50.2067,50.1481,50.1807,94617.0
2015-08-11 14:55:00,77.12,77.3,77.11,77.27,121758.0,50.1807,50.2978,50.1742,50.2783,121758.0
2015-08-11 15:00:00,77.26,77.3,77.17,77.28,111985.0,50.2718,50.2978,50.2132,50.2848,111985.0
2015-08-11 15:05:00,77.28,77.3,77.17,77.17,124543.0,50.2848,50.2978,50.2132,50.2132,124543.0
2015-08-11 15:10:00,77.18,77.37,77.13,77.35,138807.0,50.2197,50.3433,50.1872,50.3303,138807.0
2015-08-11 15:15:00,77.35,77.36,77.24,77.27,158973.0,50.3303,50.3368,50.2588,50.2783,158973.0
2015-08-11 15:20:00,77.26,77.29,77.18,77.27,104327.0,50.2718,50.2913,50.2197,50.2783,104327.0
2015-08-11 15:25:00,77.27,77.34,77.26,77.31,143038.0,50.2783,50.3238,50.2718,50.3043,143038.0
2015-08-11 15:30:00,77.31,77.33,77.24,77.3,154937.0,50.3043,50.3173,50.2588,50.2978,154937.0
2015-08-11 15:35:00,77.3,77.44,77.26,77.42,188718.0,50.2978,50.3889,50.2718,50.3759,188718.0
2015-08-11 15:40:00,77.42,77.46,77.33,77.44,132451.0,50.3759,50.4019,50.3173,50.3889,132451.0
2015-08-11 15:45:00,77.43,77.46,77.38,77.42,239979.0,50.3824,50.4019,50.3499,50.3759,239979.0
2015-08-11 15:50:00,77.42,77.57,77.42,77.55,273972.0,50.3759,50.4735,50.3759,50.4605,273972.0
2015-08-11 15:55:00,77.55,77.55,77.44,77.49,684365.0,50.4605,50.4605,50.3889,50.4214,684365.0
2015-08-12 09:30:00,77.47,77.54,76.96,77.12,474911.0,50.4084,50.454,50.0766,50.1807,474911.0
2015-08-12 09:35:00,77.14,77.49,77.1,77.3,279431.0,50.1937,50.4214,50.1677,50.2978,279431.0
2015-08-12 09:40:00,77.31,77.61,77.19,77.19,300767.0,50.3043,50.4995,50.2262,50.2262,300767.0
2015-08-12 09:45:00,77.21,77.33,77.15,77.2,212066.0,50.2392,50.3173,50.2002,50.2327,212066.0
2015-08-12 09:50:00,77.19,77.3,77.11,77.26,246303.0,50.2262,50.2978,50.1742,50.2718,246303.0
2015-08-12 09:55:00,77.26,77.49,77.2,77.48,350590.0,50.2718,50.4214,50.2327,50.4149,350590.0
2015-08-12 10:00:00,77.49,77.64,77.31,77.38,272129.0,50.4214,50.519,50.3043,50.3499,272129.0
2015-08-12 10:05:00,77.38,77.44,77.33,77.34,220382.0,50.3499,50.3889,50.3173,50.3238,220382.0
2015-08-12 10:10:00,77.34,77.37,77.15,77.17,289173.0,50.3238,50.3433,50.2002,50.2132,289173.0
2015-08-12 10:15:00,77.17,77.32,77.16,77.29,131568.0,50.2132,50.3108,50.2067,50.2913,131568.0
2015-08-12 10:20:00,77.3,77.3,77.1,77.13,160934.0,50.2978,50.2978,50.1677,50.1872,160934.0
2015-08-12 10:25:00,77.12,77.42,77.1,77.41,130835.0,50.1807,50.3759,50.1677,50.3694,130835.0
2015-08-12 10:30:00,77.42,77.45,77.28,77.33,109384.0,50.3759,50.3954,50.2848,50.3173,109384.0
2015-08-12 10:35:00,77.32,77.33,77.0,77.09,204862.0,50.3108,50.3173,50.1026,50.1612,204862.0
2015-08-12 10:40:00,77.08,77.08,76.98,77.06,159248.0,50.1547,50.1547,50.0896,50.1416,159248.0
2015-08-12 10:45:00,77.06,77.23,77.02,77.13,121994.0,50.1416,50.2523,50.1156,50.1872,121994.0
2015-08-12 10:50:00,77.11,77.35,77.11,77.35,155643.0,50.1742,50.3303,50.1742,50.3303,155643.0
2015-08-12 10:55:00,77.34,77.44,77.29,77.39,137025.0,50.3238,50.3889,50.2913,50.3564,137025.0
2015-08-12 11:00:00,77.39,77.57,77.37,77.54,182125.0,50.3564,50.4735,50.3433,50.454,182125.0
2015-08-12 11:05:00,77.55,77.55,77.3,77.37,147400.0,50.4605,50.4605,50.2978,50.3433,147400.0
2015-08-12 11:10:00,77.36,77.38,77.14,77.19,205799.0,50.3368,50.3499,50.1937,50.2262,205799.0
2015-08-12 11:15:00,77.2,77.21,77.14,77.16,331429.0,50.2327,50.2392,50.1937,50.2067,331429.0
2015-08-12 11:20:00,77.15,77.18,77.02,77.08,177410.0,50.2002,50.2197,50.1156,50.1547,177410.0
2015-08-12 11:25:00,77.09,77.13,77.02,77.06,153562.0,50.1612,50.1872,50.1156,50.1416,153562.0
2015-08-12 11:30:00,77.07,77.19,77.03,77.19,194521.0,50.1481,50.2262,50.1221,50.2262,194521.0
2015-08-12 11:35:00,77.19,77.3,77.18,77.24,184740.0,50.2262,50.2978,50.2197,50.2588,184740.0
2015-08-12 11:40:00,77.25,77.33,77.22,77.23,158353.0,50.2653,50.3173,50.2457,50.2523,158353.0
2015-08-12 11:45:00,77.23,77.28,77.14,77.24,124450.0,50.2523,50.2848,50.1937,50.2588,124450.0
2015-08-12 11:50:00,77.26,77.27,77.17,77.22,138078.0,50.2718,50.2783,50.2132,50.2457,138078.0
2015-08-12 11:55:00,77.23,77.4,77.23,77.4,127409.0,50.2523,50.3629,50.2523,50.3629,127409.0
2015-08-12 12:00:00,77.41,77.41,77.28,77.34,130541.0,50.3694,50.3694,50.2848,50.3238,130541.0
2015-08-12 12:05:00,77.33,77.41,77.28,77.4,101822.0,50.3173,50.3694,50.2848,50.3629,101822.0
2015-08-12 12:10:00,77.39,77.55,77.39,77.53,111389.0,50.3564,50.4605,50.3564,50.4475,111389.0
2015-08-12 12:15:00,77.53,77.6,77.52,77.59,103825.0,50.4475,50.493,50.441,50.4865,103825.0
2015-08-12 12:20:00,77.59,77.66,77.48,77.66,106704.0,50.4865,50.532,50.4149,50.532,106704.0
2015-08-12 12:25:00,77.66,77.8,77.61,77.79,129592.0,50.532,50.6231,50.4995,50.6166,129592.0
2015-08-12 12:30:00,77.79,77.89,77.78,77.87,138701.0,50.6166,50.6817,50.6101,50.6687,138701.0
2015-08-12 12:35:00,77.88,77.95,77.82,77.86,110087.0,50.6752,50.7207,50.6362,50.6622,110087.0
2015-08-12 12:40:00,77.87,77.99,77.86,77.94,202175.0,50.6687,50.7468,50.6622,50.7142,202175.0
2015-08-12 12:45:00,77.95,78.0,77.86,77.87,185562.0,50.7207,50.7533,50.6622,50.6687,185562.0
2015-08-12 12:50:00,77.87,78.0,77.84,78.0,124268.0,50.6687,50.7533,50.6492,50.7533,124268.0
2015-08-12 12:55:00,78.0,78.06,77.97,78.02,195849.0,50.7533,50.7923,50.7338,50.7663,195849.0
2015-08-12 13:00:00,78.01,78.15,78.01,78.12,162605.0,50.7598,50.8509,50.7598,50.8314,162605.0
2015-08-12 13:05:00,78.13,78.15,77.98,77.99,140523.0,50.8379,50.8509,50.7403,50.7468,140523.0
2015-08-12 13:10:00,78.0,78.07,77.97,78.06,123399.0,50.7533,50.7988,50.7338,50.7923,123399.0
2015-08-12 13:15:00,78.07,78.13,78.02,78.08,137457.0,50.7988,50.8379,50.7663,50.8053,137457.0
2015-08-12 13:20:00,78.08,78.13,78.03,78.11,86591.0,50.8053,50.8379,50.7728,50.8249,86591.0
2015-08-12 13:25:00,78.11,78.14,78.07,78.12,101052.0,50.8249,50.8444,50.7988,50.8314,101052.0
2015-08-12 13:30:00,78.13,78.14,78.04,78.06,78453.0,50.8379,50.8444,50.7793,50.7923,78453.0
2015-08-12 13:35:00,78.07,78.12,78.04,78.12,91781.0,50.7988,50.8314,50.7793,50.8314,91781.0
2015-08-12 13:40:00,78.13,78.14,78.07,78.1,64144.0,50.8379,50.8444,50.7988,50.8183,64144.0
2015-08-12 13:45:00,78.09,78.13,78.03,78.08,128750.0,50.8118,50.8379,50.7728,50.8053,128750.0
2015-08-12 13:50:00,78.09,78.17,78.05,78.16,128376.0,50.8118,50.8639,50.7858,50.8574,128376.0
2015-08-12 13:55:00,78.16,78.2,78.11,78.12,93635.0,50.8574,50.8834,50.8249,50.8314,93635.0
2015-08-12 14:00:00,78.11,78.12,78.04,78.1,120171.0,50.8249,50.8314,50.7793,50.8183,120171.0
2015-08-12 14:05:00,78.09,78.09,78.02,78.06,71217.0,50.8118,50.8118,50.7663,50.7923,71217.0
2015-08-12 14:10:00,78.06,78.19,78.01,78.18,96172.0,50.7923,50.8769,50.7598,50.8704,96172.0
2015-08-12 14:15:00,78.18,78.23,78.1,78.19,91621.0,50.8704,50.9029,50.8183,50.8769,91621.0
2015-08-12 14:20:00,78.2,78.23,78.11,78.12,76959.0,50.8834,50.9029,50.8249,50.8314,76959.0
2015-08-12 14:25:00,78.12,78.13,77.89,77.91,122176.0,50.8314,50.8379,50.6817,50.6947,122176.0
2015-08-12 14:30:00,77.91,78.03,77.9,77.95,282259.0,50.6947,50.7728,50.6882,50.7207,282259.0
2015-08-12 14:35:00,77.94,78.1,77.92,78.08,93073.0,50.7142,50.8183,50.7012,50.8053,93073.0
2015-08-12 14:40:00,78.09,78.2,78.05,78.18,90609.0,50.8118,50.8834,50.7858,50.8704,90609.0
2015-08-12 14:45:00,78.19,78.3,78.15,78.28,157051.0,50.8769,50.9485,50.8509,50.9355,157051.0
2015-08-12 14:50:00,78.28,78.46,78.25,78.45,182555.0,50.9355,51.0526,50.916,51.0461,182555.0
2015-08-12 14:55:00,78.45,78.56,78.39,78.54,224220.0,51.0461,51.1177,51.007,51.1046,224220.0
2015-08-12 15:00:00,78.54,78.68,78.52,78.53,184818.0,51.1046,51.1957,51.0916,51.0981,184818.0
2015-08-12 15:05:00,78.54,78.54,78.44,78.51,166321.0,51.1046,51.1046,51.0396,51.0851,166321.0
2015-08-12 15:10:00,78.52,78.55,78.49,78.5,137988.0,51.0916,51.1112,51.0721,51.0786,137988.0
2015-08-12 15:15:00,78.5,78.55,78.44,78.53,199216.0,51.0786,51.1112,51.0396,51.0981,199216.0
2015-08-12 15:20:00,78.54,78.65,78.51,78.62,212435.0,51.1046,51.1762,51.0851,51.1567,212435.0
2015-08-12 15:25:00,78.62,78.83,78.59,78.82,312576.0,51.1567,51.2933,51.1372,51.2868,312576.0
2015-08-12 15:30:00,78.82,78.83,78.72,78.75,304974.0,51.2868,51.2933,51.2218,51.2413,304974.0
2015-08-12 15:35:00,78.76,78.76,78.63,78.69,197220.0,51.2478,51.2478,51.1632,51.2023,197220.0
2015-08-12 15:40:00,78.7,78.75,78.67,78.73,223080.0,51.2088,51.2413,51.1892,51.2283,223080.0
2015-08-12 15:45:00,78.73,78.8,78.7,78.77,319387.0,51.2283,51.2738,51.2088,51.2543,319387.0
2015-08-12 15:50:00,78.78,78.87,78.76,78.84,454228.0,51.2608,51.3194,51.2478,51.2999,454228.0
2015-08-12 15:55:00,78.83,78.83,78.74,78.81,774605.0,51.2933,51.2933,51.2348,51.2803,774605.0
2015-08-13 09:30:00,78.32,78.7,78.27,78.4,442205.0,50.9615,51.2088,50.929,51.0136,442205.0
2015-08-13 09:35:00,78.37,78.7,78.27,78.68,275950.0,50.994,51.2088,50.929,51.1957,275950.0
2015-08-13 09:40:00,78.67,78.7,78.52,78.59,183226.0,51.1892,51.2088,51.0916,51.1372,183226.0
2015-08-13 09:45:00,78.58,78.84,78.53,78.61,220022.0,51.1307,51.2999,51.0981,51.1502,220022.0
2015-08-13 09:50:00,78.61,78.78,78.46,78.77,222220.0,51.1502,51.2608,51.0526,51.2543,222220.0
2015-08-13 09:55:00,78.77,79.11,78.73,79.11,246313.0,51.2543,51.4755,51.2283,51.4755,246313.0
2015-08-13 10:00:00,79.1,79.1,78.75,78.76,173066.0,51.469,51.469,51.2413,51.2478,173066.0
2015-08-13 10:05:00,78.76,78.94,78.67,78.92,125955.0,51.2478,51.3649,51.1892,51.3519,125955.0
2015-08-13 10:10:00,78.93,78.94,78.75,78.81,144325.0,51.3584,51.3649,51.2413,51.2803,144325.0
2015-08-13 10:15:00,78.8,78.82,78.63,78.63,110853.0,51.2738,51.2868,51.1632,51.1632,110853.0
2015-08-13 10:20:00,78.63,78.7,78.52,78.69,211508.0,51.1632,51.2088,51.0916,51.2023,211508.0
2015-08-13 10:25:00,78.68,78.73,78.62,78.65,144192.0,51.1957,51.2283,51.1567,51.1762,144192.0
2015-08-13 10:30:00,78.63,78.71,78.56,78.69,290659.0,51.1632,51.2153,51.1177,51.2023,290659.0
2015-08-13 10:35:00,78.69,79.08,78.68,78.94,251244.0,51.2023,51.456,51.1957,51.3649,251244.0
2015-08-13 10:40:00,78.95,79.05,78.94,79.01,195858.0,51.3714,51.4365,51.3649,51.4105,195858.0
2015-08-13 10:45:00,79.01,79.02,78.8,78.85,148752.0,51.4105,51.417,51.2738,51.3064,148752.0
2015-08-13 10:50:00,78.84,78.96,78.79,78.87,241813.0,51.2999,51.3779,51.2673,51.3194,241813.0
2015-08-13 10:55:00,78.86,78.86,78.67,78.67,77661.0,51.3129,51.3129,51.1892,51.1892,77661.0
2015-08-13 11:00:00,78.67,78.86,78.67,78.79,89251.0,51.1892,51.3129,51.1892,51.2673,89251.0
2015-08-13 11:05:00,78.8,78.81,78.64,78.64,132857.0,51.2738,51.2803,51.1697,51.1697,132857.0
2015-08-13 11:10:00,78.65,78.65,78.52,78.56,159085.0,51.1762,51.1762,51.0916,51.1177,159085.0
2015-08-13 11:15:00,78.57,78.78,78.56,78.76,120595.0,51.1242,51.2608,51.1177,51.2478,120595.0
2015-08-13 11:20:00,78.76,78.8,78.6,78.8,124392.0,51.2478,51.2738,51.1437,51.2738,124392.0
2015-08-13 11:25:00,78.79,78.9,78.72,78.9,119732.0,51.2673,51.3389,51.2218,51.3389,119732.0
2015-08-13 11:30:00,78.89,78.99,78.84,78.94,156466.0,51.3324,51.3975,51.2999,51.3649,156466.0
2015-08-13 11:35:00,78.93,78.93,78.8,78.84,98100.0,51.3584,51.3584,51.2738,51.2999,98100.0
2015-08-13 11:40:00,78.83,78.87,78.76,78.78,94398.0,51.2933,51.3194,51.2478,51.2608,94398.0
2015-08-13 11:45:00,78.78,78.78,78.69,78.75,119847.0,51.2608,51.2608,51.2023,51.2413,119847.0
2015-08-13 11:50:00,78.74,78.78,78.68,78.75,128528.0,51.2348,51.2608,51.1957,51.2413,128528.0
2015-08-13 11:55:00,78.74,78.82,78.71,78.81,108318.0,51.2348,51.2868,51.2153,51.2803,108318.0
2015-08-13 12:00:00,78.81,78.93,78.8,78.93,129280.0,51.2803,51.3584,51.2738,51.3584,129280.0
2015-08-13 12:05:00,78.92,79.02,78.86,78.86,144899.0,51.3519,51.417,51.3129,51.3129,144899.0
2015-08-13 12:10:00,78.87,79.02,78.86,79.02,127880.0,51.3194,51.417,51.3129,51.417,127880.0
2015-08-13 12:15:00,79.02,79.08,78.96,78.97,127221.0,51.417,51.456,51.3779,51.3844,127221.0
2015-08-13 12:20:00,78.97,79.02,78.94,78.99,57837.0,51.3844,51.417,51.3649,51.3975,57837.0
2015-08-13 12:25:00,79.0,79.2,78.99,79.16,184813.0,51.404,51.5341,51.3975,51.5081,184813.0
2015-08-13 12:30:00,79.17,79.2,79.11,79.12,133158.0,51.5146,51.5341,51.4755,51.482,133158.0
2015-08-13 12:35:00,79.12,79.16,79.07,79.15,112334.0,51.482,51.5081,51.4495,51.5016,112334.0
2015-08-13 12:40:00,79.14,79.19,79.07,79.17,115954.0,51.4951,51.5276,51.4495,51.5146,115954.0
2015-08-13 12:45:00,79.16,79.29,79.13,79.28,205110.0,51.5081,51.5927,51.4886,51.5862,205110.0
2015-08-13 12:50:00,79.27,79.29,79.21,79.21,96753.0,51.5796,51.5927,51.5406,51.5406,96753.0
2015-08-13 12:55:00,79.21,79.22,79.13,79.16,81672.0,51.5406,51.5471,51.4886,51.5081,81672.0
2015-08-13 13:00:00,79.16,79.23,79.12,79.22,152252.0,51.5081,51.5536,51.482,51.5471,152252.0
2015-08-13 13:05:00,79.23,79.24,79.15,79.17,282742.0,51.5536,51.5601,51.5016,51.5146,282742.0
2015-08-13 13:10:00,79.18,79.21,79.13,79.16,99691.0,51.5211,51.5406,51.4886,51.5081,99691.0
2015-08-13 13:15:00,79.15,79.16,79.07,79.09,149931.0,51.5016,51.5081,51.4495,51.4625,149931.0
2015-08-13 13:20:00,79.09,79.13,79.05,79.07,72568.0,51.4625,51.4886,51.4365,51.4495,72568.0
2015-08-13 13:25:00,79.07,79.07,79.01,79.07,79443.0,51.4495,51.4495,51.4105,51.4495,79443.0
2015-08-13 13:30:00,79.07,79.13,79.0,79.0,82702.0,51.4495,51.4886,51.404,51.404,82702.0
2015-08-13 13:35:00,79.01,79.04,78.97,79.04,111302.0,51.4105,51.43,51.3844,51.43,111302.0
2015-08-13 13:40:00,79.04,79.08,78.99,79.01,56858.0,51.43,51.456,51.3975,51.4105,56858.0
2015-08-13 13:45:00,79.0,79.01,78.86,78.87,84999.0,51.404,51.4105,51.3129,51.3194,84999.0
2015-08-13 13:50:00,78.88,78.91,78.75,78.83,118461.0,51.3259,51.3454,51.2413,51.2933,118461.0
2015-08-13 13:55:00,78.84,78.92,78.8,78.9,123771.0,51.2999,51.3519,51.2738,51.3389,123771.0
2015-08-13 14:00:00,78.9,78.95,78.85,78.9,136603.0,51.3389,51.3714,51.3064,51.3389,136603.0
2015-08-13 14:05:00,78.9,78.9,78.84,78.88,44991.0,51.3389,51.3389,51.2999,51.3259,44991.0
2015-08-13 14:10:00,78.89,78.9,78.85,78.86,73705.0,51.3324,51.3389,51.3064,51.3129,73705.0
2015-08-13 14:15:00,78.86,78.87,78.77,78.79,78454.0,51.3129,51.3194,51.2543,51.2673,78454.0
2015-08-13 14:20:00,78.79,78.8,78.74,78.75,109521.0,51.2673,51.2738,51.2348,51.2413,109521.0
2015-08-13 14:25:00,78.75,78.75,78.69,78.7,158772.0,51.2413,51.2413,51.2023,51.2088,158772.0
2015-08-13 14:30:00,78.7,78.86,78.68,78.81,166157.0,51.2088,51.3129,51.1957,51.2803,166157.0
2015-08-13 14:35:00,78.82,78.91,78.79,78.85,88182.0,51.2868,51.3454,51.2673,51.3064,88182.0
2015-08-13 14:40:00,78.86,78.87,78.77,78.78,54907.0,51.3129,51.3194,51.2543,51.2608,54907.0
2015-08-13 14:45:00,78.77,78.82,78.73,78.8,103897.0,51.2543,51.2868,51.2283,51.2738,103897.0
2015-08-13 14:50:00,78.8,78.82,78.73,78.73,158221.0,51.2738,51.2868,51.2283,51.2283,158221.0
2015-08-13 14:55:00,78.72,78.74,78.7,78.72,67369.0,51.2218,51.2348,51.2088,51.2218,67369.0
2015-08-13 15:00:00,78.73,78.84,78.7,78.77,135143.0,51.2283,51.2999,51.2088,51.2543,135143.0
2015-08-13 15:05:00,78.77,78.82,78.73,78.8,91109.0,51.2543,51.2868,51.2283,51.2738,91109.0
2015-08-13 15:10:00,78.8,78.9,78.76,78.9,107411.0,51.2738,51.3389,51.2478,51.3389,107411.0
2015-08-13 15:15:00,78.9,78.9,78.78,78.78,115804.0,51.3389,51.3389,51.2608,51.2608,115804.0
2015-08-13 15:20:00,78.79,78.8,78.69,78.77,122472.0,51.2673,51.2738,51.2023,51.2543,122472.0
2015-08-13 15:25:00,78.76,78.8,78.75,78.76,95546.0,51.2478,51.2738,51.2413,51.2478,95546.0
2015-08-13 15:30:00,78.76,78.77,78.67,78.71,119876.0,51.2478,51.2543,51.1892,51.2153,119876.0
2015-08-13 15:35:00,78.71,78.74,78.62,78.69,176861.0,51.2153,51.2348,51.1567,51.2023,176861.0
2015-08-13 15:40:00,78.69,78.7,78.59,78.66,123378.0,51.2023,51.2088,51.1372,51.1827,123378.0
2015-08-13 15:45:00,78.65,78.78,78.64,78.78,200012.0,51.1762,51.2608,51.1697,51.2608,200012.0
2015-08-13 15:50:00,78.78,78.84,78.76,78.84,196504.0,51.2608,51.2999,51.2478,51.2999,196504.0
2015-08-13 15:55:00,78.84,78.84,78.62,78.68,587242.0,51.2999,51.2999,51.1567,51.1957,587242.0
2015-08-14 09:30:00,78.64,79.28,78.5,79.01,383228.0,51.1697,51.5862,51.0786,51.4105,383228.0
2015-08-14 09:35:00,79.0,79.13,78.96,79.0,110726.0,51.404,51.4886,51.3779,51.404,110726.0
2015-08-14 09:40:00,78.99,78.99,78.77,78.84,155920.0,51.3975,51.3975,51.2543,51.2999,155920.0
2015-08-14 09:45:00,78.83,78.85,78.52,78.62,157021.0,51.2933,51.3064,51.0916,51.1567,157021.0
2015-08-14 09:50:00,78.61,78.63,78.53,78.54,128135.0,51.1502,51.1632,51.0981,51.1046,128135.0
2015-08-14 09:55:00,78.55,78.57,78.37,78.56,168487.0,51.1112,51.1242,50.994,51.1177,168487.0
2015-08-14 10:00:00,78.56,78.61,78.52,78.61,91259.0,51.1177,51.1502,51.0916,51.1502,91259.0
2015-08-14 10:05:00,78.61,78.74,78.6,78.64,125576.0,51.1502,51.2348,51.1437,51.1697,125576.0
2015-08-14 10:10:00,78.64,78.75,78.59,78.63,179598.0,51.1697,51.2413,51.1372,51.1632,179598.0
2015-08-14 10:15:00,78.63,78.72,78.62,78.7,107551.0,51.1632,51.2218,51.1567,51.2088,107551.0
2015-08-14 10:20:00,78.7,78.71,78.54,78.61,132129.0,51.2088,51.2153,51.1046,51.1502,132129.0
2015-08-14 10:25:00,78.61,78.62,78.57,78.59,58826.0,51.1502,51.1567,51.1242,51.1372,58826.0
2015-08-14 10:30:00,78.6,78.62,78.51,78.51,64351.0,51.1437,51.1567,51.0851,51.0851,64351.0
2015-08-14 10:35:00,78.52,78.54,78.48,78.49,54567.0,51.0916,51.1046,51.0656,51.0721,54567.0
2015-08-14 10:40:00,78.49,78.53,78.4,78.41,78955.0,51.0721,51.0981,51.0136,51.0201,78955.0
2015-08-14 10:45:00,78.41,78.43,78.35,78.38,86890.0,51.0201,51.0331,50.981,51.0005,86890.0
2015-08-14 10:50:00,78.38,78.39,78.25,78.39,77508.0,51.0005,51.007,50.916,51.007,77508.0
2015-08-14 10:55:00,78.39,78.39,78.29,78.3,61684.0,51.007,51.007,50.942,50.9485,61684.0
2015-08-14 11:00:00,78.29,78.38,78.27,78.36,74693.0,50.942,51.0005,50.929,50.9875,74693.0
2015-08-14 11:05:00,78.36,78.37,78.28,78.32,71665.0,50.9875,50.994,50.9355,50.9615,71665.0
2015-08-14 11:10:00,78.31,78.45,78.29,78.4,58358.0,50.955,51.0461,50.942,51.0136,58358.0
2015-08-14 11:15:00,78.4,78.48,78.39,78.48,57926.0,51.0136,51.0656,51.007,51.0656,57926.0
2015-08-14 11:20:00,78.47,78.52,78.45,78.51,93925.0,51.0591,51.0916,51.0461,51.0851,93925.0
2015-08-14 11:25:00,78.51,78.54,78.46,78.52,65332.0,51.0851,51.1046,51.0526,51.0916,65332.0
2015-08-14 11:30:00,78.52,78.54,78.45,78.51,53641.0,51.0916,51.1046,51.0461,51.0851,53641.0
2015-08-14 11:35:00,78.5,78.53,78.45,78.5,59932.0,51.0786,51.0981,51.0461,51.0786,59932.0
2015-08-14 11:40:00,78.5,78.59,78.47,78.58,65823.0,51.0786,51.1372,51.0591,51.1307,65823.0
2015-08-14 11:45:00,78.58,78.59,78.54,78.56,60871.0,51.1307,51.1372,51.1046,51.1177,60871.0
2015-08-14 11:50:00,78.57,78.65,78.56,78.6,70138.0,51.1242,51.1762,51.1177,51.1437,70138.0
2015-08-14 11:55:00,78.61,78.62,78.52,78.55,68846.0,51.1502,51.1567,51.0916,51.1112,68846.0
2015-08-14 12:00:00,78.54,78.63,78.53,78.63,56643.0,51.1046,51.1632,51.0981,51.1632,56643.0
2015-08-14 12:05:00,78.62,78.67,78.61,78.64,206941.0,51.1567,51.1892,51.1502,51.1697,206941.0
2015-08-14 12:10:00,78.64,78.71,78.58,78.65,175826.0,51.1697,51.2153,51.1307,51.1762,175826.0
2015-08-14 12:15:00,78.65,78.69,78.53,78.54,83918.0,51.1762,51.2023,51.0981,51.1046,83918.0
2015-08-14 12:20:00,78.54,78.56,78.47,78.52,30478.0,51.1046,51.1177,51.0591,51.0916,30478.0
2015-08-14 12:25:00,78.53,78.57,78.52,78.57,60368.0,51.0981,51.1242,51.0916,51.1242,60368.0
2015-08-14 12:30:00,78.57,78.59,78.53,78.54,74423.0,51.1242,51.1372,51.0981,51.1046,74423.0
2015-08-14 12:35:00,78.54,78.59,78.51,78.53,90433.0,51.1046,51.1372,51.0851,51.0981,90433.0
2015-08-14 12:40:00,78.54,78.55,78.49,78.5,80295.0,51.1046,51.1112,51.0721,51.0786,80295.0
2015-08-14 12:45:00,78.49,78.5,78.44,78.46,63786.0,51.0721,51.0786,51.0396,51.0526,63786.0
2015-08-14 12:50:00,78.46,78.48,78.41,78.47,63006.0,51.0526,51.0656,51.0201,51.0591,63006.0
2015-08-14 12:55:00,78.48,78.52,78.44,78.5,48860.0,51.0656,51.0916,51.0396,51.0786,48860.0
2015-08-14 13:00:00,78.51,78.51,78.4,78.45,84715.0,51.0851,51.0851,51.0136,51.0461,84715.0
2015-08-14 13:05:00,78.45,78.52,78.43,78.52,53086.0,51.0461,51.0916,51.0331,51.0916,53086.0
2015-08-14 13:10:00,78.52,78.61,78.52,78.6,72420.0,51.0916,51.1502,51.0916,51.1437,72420.0
2015-08-14 13:15:00,78.61,78.7,78.59,78.66,117533.0,51.1502,51.2088,51.1372,51.1827,117533.0
2015-08-14 13:20:00,78.65,78.66,78.56,78.57,42873.0,51.1762,51.1827,51.1177,51.1242,42873.0
2015-08-14 13:25:00,78.57,78.59,78.51,78.52,53289.0,51.1242,51.1372,51.0851,51.0916,53289.0
2015-08-14 13:30:00,78.52,78.53,78.46,78.5,67865.0,51.0916,51.0981,51.0526,51.0786,67865.0
2015-08-14 13:35:00,78.5,78.55,78.49,78.55,42871.0,51.0786,51.1112,51.0721,51.1112,42871.0
2015-08-14 13:40:00,78.55,78.62,78.54,78.6,51350.0,51.1112,51.1567,51.1046,51.1437,51350.0
2015-08-14 13:45:00,78.6,78.61,78.5,78.52,79178.0,51.1437,51.1502,51.0786,51.0916,79178.0
2015-08-14 13:50:00,78.52,78.55,78.46,78.46,33541.0,51.0916,51.1112,51.0526,51.0526,33541.0
2015-08-14 13:55:00,78.47,78.5,78.44,78.48,45680.0,51.0591,51.0786,51.0396,51.0656,45680.0
2015-08-14 14:00:00,78.49,78.51,78.46,78.47,35177.0,51.0721,51.0851,51.0526,51.0591,35177.0
2015-08-14 14:05:00,78.47,78.48,78.4,78.42,47686.0,51.0591,51.0656,51.0136,51.0266,47686.0
2015-08-14 14:10:00,78.42,78.45,78.39,78.45,41109.0,51.0266,51.0461,51.007,51.0461,41109.0
2015-08-14 14:15:00,78.44,78.45,78.38,78.38,37268.0,51.0396,51.0461,51.0005,51.0005,37268.0
2015-08-14 14:20:00,78.38,78.39,78.35,78.38,46870.0,51.0005,51.007,50.981,51.0005,46870.0
2015-08-14 14:25:00,78.38,78.38,78.32,78.34,78769.0,51.0005,51.0005,50.9615,50.9745,78769.0
2015-08-14 14:30:00,78.34,78.4,78.3,78.36,85802.0,50.9745,51.0136,50.9485,50.9875,85802.0
2015-08-14 14:35:00,78.36,78.48,78.35,78.48,67299.0,50.9875,51.0656,50.981,51.0656,67299.0
2015-08-14 14:40:00,78.48,78.51,78.41,78.42,165621.0,51.0656,51.0851,51.0201,51.0266,165621.0
2015-08-14 14:45:00,78.42,78.43,78.38,78.39,89353.0,51.0266,51.0331,51.0005,51.007,89353.0
2015-08-14 14:50:00,78.39,78.41,78.36,78.36,104668.0,51.007,51.0201,50.9875,50.9875,104668.0
2015-08-14 14:55:00,78.36,78.38,78.3,78.3,106555.0,50.9875,51.0005,50.9485,50.9485,106555.0
2015-08-14 15:00:00,78.3,78.37,78.3,78.34,139710.0,50.9485,50.994,50.9485,50.9745,139710.0
2015-08-14 15:05:00,78.33,78.35,78.31,78.31,93307.0,50.968,50.981,50.955,50.955,93307.0
2015-08-14 15:10:00,78.31,78.38,78.3,78.36,83993.0,50.955,51.0005,50.9485,50.9875,83993.0
2015-08-14 15:15:00,78.37,78.41,78.36,78.38,77158.0,50.994,51.0201,50.9875,51.0005,77158.0
2015-08-14 15:20:00,78.39,78.41,78.37,78.39,97267.0,51.007,51.0201,50.994,51.007,97267.0
2015-08-14 15:25:00,78.4,78.41,78.36,78.39,129845.0,51.0136,51.0201,50.9875,51.007,129845.0
2015-08-14 15:30:00,78.39,78.42,78.37,78.38,99965.0,51.007,51.0266,50.994,51.0005,99965.0
2015-08-14 15:35:00,78.37,78.43,78.34,78.42,116814.0,50.994,51.0331,50.9745,51.0266,116814.0
2015-08-14 15:40:00,78.41,78.44,78.39,78.42,108600.0,51.0201,51.0396,51.007,51.0266,108600.0
2015-08-14 15:45:00,78.42,78.43,78.36,78.37,144574.0,51.0266,51.0331,50.9875,50.994,144574.0
2015-08-14 15:50:00,78.36,78.38,78.31,78.31,177333.0,50.9875,51.0005,50.955,50.955,177333.0
2015-08-14 15:55:00,78.31,78.37,78.27,78.36,307325.0,50.955,50.994,50.929,50.9875,307325.0
2015-08-17 09:30:00,77.93,77.97,77.45,77.6,344064.0,50.7077,50.7338,50.3954,50.493,344064.0
2015-08-17 09:35:00,77.6,77.91,77.51,77.88,157502.0,50.493,50.6947,50.4344,50.6752,157502.0
2015-08-17 09:40:00,77.87,77.99,77.69,77.72,107771.0,50.6687,50.7468,50.5516,50.5711,107771.0
2015-08-17 09:45:00,77.71,77.84,77.69,77.74,113131.0,50.5646,50.6492,50.5516,50.5841,113131.0
2015-08-17 09:50:00,77.74,77.97,77.72,77.85,113385.0,50.5841,50.7338,50.5711,50.6557,113385.0
2015-08-17 09:55:00,77.85,77.91,77.84,77.87,73524.0,50.6557,50.6947,50.6492,50.6687,73524.0
2015-08-17 10:00:00,77.86,78.03,77.85,78.0,125832.0,50.6622,50.7728,50.6557,50.7533,125832.0
2015-08-17 10:05:00,77.99,78.26,77.93,78.24,177023.0,50.7468,50.9225,50.7077,50.9094,177023.0
2015-08-17 10:10:00,78.25,78.3,78.16,78.28,112353.0,50.916,50.9485,50.8574,50.9355,112353.0
2015-08-17 10:15:00,78.27,78.51,78.19,78.5,182753.0,50.929,51.0851,50.8769,51.0786,182753.0
2015-08-17 10:20:00,78.5,78.54,78.47,78.5,153804.0,51.0786,51.1046,51.0591,51.0786,153804.0
2015-08-17 10:25:00,78.5,78.68,78.5,78.66,113854.0,51.0786,51.1957,51.0786,51.1827,113854.0
2015-08-17 10:30:00,78.67,78.67,78.52,78.52,120318.0,51.1892,51.1892,51.0916,51.0916,120318.0
2015-08-17 10:35:00,78.52,78.6,78.5,78.56,118111.0,51.0916,51.1437,51.0786,51.1177,118111.0
2015-08-17 10:40:00,78.56,78.61,78.55,78.59,101039.0,51.1177,51.1502,51.1112,51.1372,101039.0
2015-08-17 10:45:00,78.6,78.75,78.6,78.69,156482.0,51.1437,51.2413,51.1437,51.2023,156482.0
2015-08-17 10:50:00,78.68,78.81,78.64,78.79,165161.0,51.1957,51.2803,51.1697,51.2673,165161.0
2015-08-17 10:55:00,78.8,78.92,78.79,78.83,130072.0,51.2738,51.3519,51.2673,51.2933,130072.0
2015-08-17 11:00:00,78.82,79.01,78.81,78.91,176786.0,51.2868,51.4105,51.2803,51.3454,176786.0
2015-08-17 11:05:00,78.91,79.04,78.85,78.95,120168.0,51.3454,51.43,51.3064,51.3714,120168.0
2015-08-17 11:10:00,78.95,79.02,78.93,78.99,78802.0,51.3714,51.417,51.3584,51.3975,78802.0
2015-08-17 11:15:00,79.0,79.04,78.94,79.04,69949.0,51.404,51.43,51.3649,51.43,69949.0
2015-08-17 11:20:00,79.03,79.17,79.01,79.16,130713.0,51.4235,51.5146,51.4105,51.5081,130713.0
2015-08-17 11:25:00,79.17,79.18,79.0,79.01,129738.0,51.5146,51.5211,51.404,51.4105,129738.0
2015-08-17 11:30:00,79.0,79.04,78.94,78.98,129284.0,51.404,51.43,51.3649,51.3909,129284.0
2015-08-17 11:35:00,78.98,78.99,78.79,78.88,172452.0,51.3909,51.3975,51.2673,51.3259,172452.0
2015-08-17 11:40:00,78.87,78.91,78.67,78.7,101032.0,51.3194,51.3454,51.1892,51.2088,101032.0
2015-08-17 11:45:00,78.69,78.82,78.68,78.81,64087.0,51.2023,51.2868,51.1957,51.2803,64087.0
2015-08-17 11:50:00,78.8,78.8,78.64,78.67,73684.0,51.2738,51.2738,51.1697,51.1892,73684.0
2015-08-17 11:55:00,78.68,78.7,78.63,78.7,69526.0,51.1957,51.2088,51.1632,51.2088,69526.0
2015-08-17 12:00:00,78.7,78.79,78.66,78.71,82305.0,51.2088,51.2673,51.1827,51.2153,82305.0
2015-08-17 12:05:00,78.71,78.77,78.67,78.69,52120.0,51.2153,51.2543,51.1892,51.2023,52120.0
2015-08-17 12:10:00,78.68,78.73,78.66,78.72,75459.0,51.1957,51.2283,51.1827,51.2218,75459.0
2015-08-17 12:15:00,78.71,78.74,78.67,78.67,82412.0,51.2153,51.2348,51.1892,51.1892,82412.0
2015-08-17 12:20:00,78.68,78.74,78.67,78.73,40615.0,51.1957,51.2348,51.1892,51.2283,40615.0
2015-08-17 12:25:00,78.72,78.75,78.7,78.75,71239.0,51.2218,51.2413,51.2088,51.2413,71239.0
2015-08-17 12:30:00,78.74,78.77,78.73,78.74,61089.0,51.2348,51.2543,51.2283,51.2348,61089.0
2015-08-17 12:35:00,78.75,78.77,78.72,78.74,56846.0,51.2413,51.2543,51.2218,51.2348,56846.0
2015-08-17 12:40:00,78.74,78.77,78.74,78.75,53781.0,51.2348,51.2543,51.2348,51.2413,53781.0
2015-08-17 12:45:00,78.75,78.76,78.74,78.75,65850.0,51.2413,51.2478,51.2348,51.2413,65850.0
2015-08-17 12:50:00,78.74,78.75,78.66,78.73,124510.0,51.2348,51.2413,51.1827,51.2283,124510.0
2015-08-17 12:55:00,78.74,78.8,78.7,78.79,75431.0,51.2348,51.2738,51.2088,51.2673,75431.0
2015-08-17 13:00:00,78.8,78.85,78.69,78.72,87540.0,51.2738,51.3064,51.2023,51.2218,87540.0
2015-08-17 13:05:00,78.7,78.74,78.67,78.71,65225.0,51.2088,51.2348,51.1892,51.2153,65225.0
2015-08-17 13:10:00,78.7,78.72,78.66,78.66,74940.0,51.2088,51.2218,51.1827,51.1827,74940.0
2015-08-17 13:15:00,78.66,78.67,78.65,78.66,52495.0,51.1827,51.1892,51.1762,51.1827,52495.0
2015-08-17 13:20:00,78.66,78.69,78.65,78.66,58914.0,51.1827,51.2023,51.1762,51.1827,58914.0
2015-08-17 13:25:00,78.66,78.76,78.65,78.72,60450.0,51.1827,51.2478,51.1762,51.2218,60450.0
2015-08-17 13:30:00,78.72,78.75,78.69,78.73,69886.0,51.2218,51.2413,51.2023,51.2283,69886.0
2015-08-17 13:35:00,78.74,78.8,78.73,78.76,69766.0,51.2348,51.2738,51.2283,51.2478,69766.0
2015-08-17 13:40:00,78.76,78.78,78.73,78.76,51100.0,51.2478,51.2608,51.2283,51.2478,51100.0
2015-08-17 13:45:00,78.76,78.77,78.7,78.71,37559.0,51.2478,51.2543,51.2088,51.2153,37559.0
2015-08-17 13:50:00,78.72,78.75,78.7,78.7,73939.0,51.2218,51.2413,51.2088,51.2088,73939.0
2015-08-17 13:55:00,78.71,78.74,78.71,78.73,64343.0,51.2153,51.2348,51.2153,51.2283,64343.0
2015-08-17 14:00:00,78.72,78.8,78.72,78.76,53832.0,51.2218,51.2738,51.2218,51.2478,53832.0
2015-08-17 14:05:00,78.76,78.8,78.72,78.78,64875.0,51.2478,51.2738,51.2218,51.2608,64875.0
2015-08-17 14:10:00,78.78,78.84,78.76,78.77,136638.0,51.2608,51.2999,51.2478,51.2543,136638.0
2015-08-17 14:15:00,78.76,78.78,78.74,78.75,58500.0,51.2478,51.2608,51.2348,51.2413,58500.0
2015-08-17 14:20:00,78.75,78.81,78.75,78.79,112789.0,51.2413,51.2803,51.2413,51.2673,112789.0
2015-08-17 14:25:00,78.79,78.81,78.74,78.75,87613.0,51.2673,51.2803,51.2348,51.2413,87613.0
2015-08-17 14:30:00,78.76,78.77,78.7,78.71,75029.0,51.2478,51.2543,51.2088,51.2153,75029.0
2015-08-17 14:35:00,78.7,78.73,78.64,78.66,73734.0,51.2088,51.2283,51.1697,51.1827,73734.0
2015-08-17 14:40:00,78.66,78.74,78.64,78.73,70774.0,51.1827,51.2348,51.1697,51.2283,70774.0
2015-08-17 14:45:00,78.73,78.75,78.69,78.72,55131.0,51.2283,51.2413,51.2023,51.2218,55131.0
2015-08-17 14:50:00,78.71,78.71,78.66,78.67,56547.0,51.2153,51.2153,51.1827,51.1892,56547.0
2015-08-17 14:55:00,78.67,78.71,78.67,78.69,55046.0,51.1892,51.2153,51.1892,51.2023,55046.0
2015-08-17 15:00:00,78.7,78.75,78.69,78.73,107062.0,51.2088,51.2413,51.2023,51.2283,107062.0
2015-08-17 15:05:00,78.72,78.79,78.7,78.72,109609.0,51.2218,51.2673,51.2088,51.2218,109609.0
2015-08-17 15:10:00,78.71,78.72,78.67,78.67,72444.0,51.2153,51.2218,51.1892,51.1892,72444.0
2015-08-17 15:15:00,78.67,78.68,78.63,78.65,106966.0,51.1892,51.1957,51.1632,51.1762,106966.0
2015-08-17 15:20:00,78.65,78.68,78.64,78.68,77247.0,51.1762,51.1957,51.1697,51.1957,77247.0
2015-08-17 15:25:00,78.68,78.74,78.68,78.73,98333.0,51.1957,51.2348,51.1957,51.2283,98333.0
2015-08-17 15:30:00,78.73,78.79,78.67,78.72,136911.0,51.2283,51.2673,51.1892,51.2218,136911.0
2015-08-17 15:35:00,78.72,78.77,78.7,78.76,96780.0,51.2218,51.2543,51.2088,51.2478,96780.0
2015-08-17 15:40:00,78.76,78.77,78.69,78.72,113820.0,51.2478,51.2543,51.2023,51.2218,113820.0
2015-08-17 15:45:00,78.71,78.81,78.71,78.79,148378.0,51.2153,51.2803,51.2153,51.2673,148378.0
2015-08-17 15:50:00,78.79,78.83,78.76,78.83,189146.0,51.2673,51.2933,51.2478,51.2933,189146.0
2015-08-17 15:55:00,78.82,78.84,78.76,78.78,465371.0,51.2868,51.2999,51.2478,51.2608,465371.0
2015-08-18 09:30:00,78.53,78.67,78.17,78.23,351063.0,51.0981,51.1892,50.8639,50.9029,351063.0
2015-08-18 09:35:00,78.23,78.24,77.96,78.02,264411.0,50.9029,50.9094,50.7273,50.7663,264411.0
2015-08-18 09:40:00,78.03,78.09,77.94,77.99,168122.0,50.7728,50.8118,50.7142,50.7468,168122.0
2015-08-18 09:45:00,77.98,78.04,77.84,77.85,170714.0,50.7403,50.7793,50.6492,50.6557,170714.0
2015-08-18 09:50:00,77.85,77.9,77.82,77.87,200582.0,50.6557,50.6882,50.6362,50.6687,200582.0
2015-08-18 09:55:00,77.88,77.97,77.84,77.86,187612.0,50.6752,50.7338,50.6492,50.6622,187612.0
2015-08-18 10:00:00,77.87,77.94,77.78,77.92,216787.0,50.6687,50.7142,50.6101,50.7012,216787.0
2015-08-18 10:05:00,77.91,77.94,77.85,77.87,113932.0,50.6947,50.7142,50.6557,50.6687,113932.0
2015-08-18 10:10:00,77.87,77.92,77.8,77.92,114138.0,50.6687,50.7012,50.6231,50.7012,114138.0
2015-08-18 10:15:00,77.91,77.98,77.89,77.95,89302.0,50.6947,50.7403,50.6817,50.7207,89302.0
2015-08-18 10:20:00,77.96,78.02,77.88,77.9,128025.0,50.7273,50.7663,50.6752,50.6882,128025.0
2015-08-18 10:25:00,77.9,77.98,77.89,77.93,77869.0,50.6882,50.7403,50.6817,50.7077,77869.0
2015-08-18 10:30:00,77.92,78.11,77.92,78.09,164249.0,50.7012,50.8249,50.7012,50.8118,164249.0
2015-08-18 10:35:00,78.08,78.18,78.07,78.14,129466.0,50.8053,50.8704,50.7988,50.8444,129466.0
2015-08-18 10:40:00,78.14,78.18,78.04,78.05,134018.0,50.8444,50.8704,50.7793,50.7858,134018.0
2015-08-18 10:45:00,78.05,78.14,78.05,78.08,67064.0,50.7858,50.8444,50.7858,50.8053,67064.0
2015-08-18 10:50:00,78.07,78.16,78.05,78.15,70155.0,50.7988,50.8574,50.7858,50.8509,70155.0
2015-08-18 10:55:00,78.16,78.25,78.14,78.16,193992.0,50.8574,50.916,50.8444,50.8574,193992.0
2015-08-18 11:00:00,78.16,78.17,78.0,78.03,108885.0,50.8574,50.8639,50.7533,50.7728,108885.0
2015-08-18 11:05:00,78.03,78.07,77.88,77.88,120793.0,50.7728,50.7988,50.6752,50.6752,120793.0
2015-08-18 11:10:00,77.89,77.97,77.86,77.9,116669.0,50.6817,50.7338,50.6622,50.6882,116669.0
2015-08-18 11:15:00,77.91,77.92,77.8,77.85,128869.0,50.6947,50.7012,50.6231,50.6557,128869.0
2015-08-18 11:20:00,77.86,77.92,77.82,77.82,111765.0,50.6622,50.7012,50.6362,50.6362,111765.0
2015-08-18 11:25:00,77.83,77.84,77.76,77.78,97377.0,50.6427,50.6492,50.5971,50.6101,97377.0
2015-08-18 11:30:00,77.78,77.87,77.74,77.86,102637.0,50.6101,50.6687,50.5841,50.6622,102637.0
2015-08-18 11:35:00,77.87,77.88,77.76,77.76,69218.0,50.6687,50.6752,50.5971,50.5971,69218.0
2015-08-18 11:40:00,77.76,77.87,77.74,77.87,78589.0,50.5971,50.6687,50.5841,50.6687,78589.0
2015-08-18 11:45:00,77.87,77.88,77.79,77.81,79301.0,50.6687,50.6752,50.6166,50.6297,79301.0
2015-08-18 11:50:00,77.8,77.85,77.79,77.83,70074.0,50.6231,50.6557,50.6166,50.6427,70074.0
2015-08-18 11:55:00,77.83,77.84,77.81,77.82,58928.0,50.6427,50.6492,50.6297,50.6362,58928.0
2015-08-18 12:00:00,77.82,77.82,77.75,77.76,74403.0,50.6362,50.6362,50.5906,50.5971,74403.0
2015-08-18 12:05:00,77.75,77.8,77.74,77.79,45737.0,50.5906,50.6231,50.5841,50.6166,45737.0
2015-08-18 12:10:00,77.79,77.85,77.78,77.83,49882.0,50.6166,50.6557,50.6101,50.6427,49882.0
2015-08-18 12:15:00,77.82,77.83,77.74,77.76,83881.0,50.6362,50.6427,50.5841,50.5971,83881.0
2015-08-18 12:20:00,77.76,77.8,77.75,77.8,40277.0,50.5971,50.6231,50.5906,50.6231,40277.0
2015-08-18 12:25:00,77.8,77.86,77.79,77.83,62400.0,50.6231,50.6622,50.6166,50.6427,62400.0
2015-08-18 12:30:00,77.82,77.87,77.8,77.8,47982.0,50.6362,50.6687,50.6231,50.6231,47982.0
2015-08-18 12:35:00,77.81,77.83,77.77,77.78,60526.0,50.6297,50.6427,50.6036,50.6101,60526.0
2015-08-18 12:40:00,77.78,77.79,77.74,77.74,115055.0,50.6101,50.6166,50.5841,50.5841,115055.0
2015-08-18 12:45:00,77.75,77.75,77.63,77.63,126829.0,50.5906,50.5906,50.5125,50.5125,126829.0
2015-08-18 12:50:00,77.63,77.76,77.63,77.75,61455.0,50.5125,50.5971,50.5125,50.5906,61455.0
2015-08-18 12:55:00,77.74,77.76,77.7,77.73,93439.0,50.5841,50.5971,50.5581,50.5776,93439.0
2015-08-18 13:00:00,77.73,77.73,77.65,77.67,71200.0,50.5776,50.5776,50.5255,50.5386,71200.0
2015-08-18 13:05:00,77.67,77.7,77.65,77.66,62691.0,50.5386,50.5581,50.5255,50.532,62691.0
2015-08-18 13:10:00,77.67,77.68,77.64,77.67,57710.0,50.5386,50.5451,50.519,50.5386,57710.0
2015-08-18 13:15:00,77.67,77.68,77.64,77.67,54865.0,50.5386,50.5451,50.519,50.5386,54865.0
2015-08-18 13:20:00,77.67,77.67,77.64,77.65,47888.0,50.5386,50.5386,50.519,50.5255,47888.0
2015-08-18 13:25:00,77.64,77.64,77.58,77.62,159344.0,50.519,50.519,50.48,50.506,159344.0
2015-08-18 13:30:00,77.62,77.71,77.61,77.7,75634.0,50.506,50.5646,50.4995,50.5581,75634.0
2015-08-18 13:35:00,77.71,77.74,77.68,77.69,62717.0,50.5646,50.5841,50.5451,50.5516,62717.0
2015-08-18 13:40:00,77.69,77.75,77.68,77.7,55509.0,50.5516,50.5906,50.5451,50.5581,55509.0
2015-08-18 13:45:00,77.7,77.72,77.66,77.67,37545.0,50.5581,50.5711,50.532,50.5386,37545.0
2015-08-18 13:50:00,77.67,77.67,77.61,77.64,82282.0,50.5386,50.5386,50.4995,50.519,82282.0
2015-08-18 13:55:00,77.63,77.67,77.62,77.64,58082.0,50.5125,50.5386,50.506,50.519,58082.0
2015-08-18 14:00:00,77.64,77.67,77.59,77.67,89136.0,50.519,50.5386,50.4865,50.5386,89136.0
2015-08-18 14:05:00,77.66,77.85,77.66,77.8,158728.0,50.532,50.6557,50.532,50.6231,158728.0
2015-08-18 14:10:00,77.8,77.85,77.78,77.84,85184.0,50.6231,50.6557,50.6101,50.6492,85184.0
2015-08-18 14:15:00,77.84,77.93,77.83,77.91,87385.0,50.6492,50.7077,50.6427,50.6947,87385.0
2015-08-18 14:20:00,77.92,77.97,77.88,77.89,62448.0,50.7012,50.7338,50.6752,50.6817,62448.0
2015-08-18 14:25:00,77.9,77.95,77.87,77.88,57130.0,50.6882,50.7207,50.6687,50.6752,57130.0
2015-08-18 14:30:00,77.89,77.94,77.88,77.93,79787.0,50.6817,50.7142,50.6752,50.7077,79787.0
2015-08-18 14:35:00,77.92,77.96,77.91,77.94,84706.0,50.7012,50.7273,50.6947,50.7142,84706.0
2015-08-18 14:40:00,77.94,77.96,77.85,77.85,100713.0,50.7142,50.7273,50.6557,50.6557,100713.0
2015-08-18 14:45:00,77.84,77.86,77.76,77.84,75068.0,50.6492,50.6622,50.5971,50.6492,75068.0
2015-08-18 14:50:00,77.83,77.83,77.72,77.78,79741.0,50.6427,50.6427,50.5711,50.6101,79741.0
2015-08-18 14:55:00,77.79,77.81,77.74,77.78,84848.0,50.6166,50.6297,50.5841,50.6101,84848.0
2015-08-18 15:00:00,77.78,77.85,77.77,77.8,71479.0,50.6101,50.6557,50.6036,50.6231,71479.0
2015-08-18 15:05:00,77.8,77.83,77.78,77.78,53937.0,50.6231,50.6427,50.6101,50.6101,53937.0
2015-08-18 15:10:00,77.79,77.83,77.75,77.83,87114.0,50.6166,50.6427,50.5906,50.6427,87114.0
2015-08-18 15:15:00,77.83,77.92,77.79,77.91,182052.0,50.6427,50.7012,50.6166,50.6947,182052.0
2015-08-18 15:20:00,77.91,77.94,77.89,77.9,114137.0,50.6947,50.7142,50.6817,50.6882,114137.0
2015-08-18 15:25:00,77.91,77.95,77.9,77.93,88379.0,50.6947,50.7207,50.6882,50.7077,88379.0
2015-08-18 15:30:00,77.93,77.94,77.87,77.91,132799.0,50.7077,50.7142,50.6687,50.6947,132799.0
2015-08-18 15:35:00,77.92,77.98,77.89,77.91,118561.0,50.7012,50.7403,50.6817,50.6947,118561.0
2015-08-18 15:40:00,77.9,77.9,77.82,77.9,128311.0,50.6882,50.6882,50.6362,50.6882,128311.0
2015-08-18 15:45:00,77.89,77.93,77.86,77.91,113579.0,50.6817,50.7077,50.6622,50.6947,113579.0
2015-08-18 15:50:00,77.91,77.99,77.91,77.94,159011.0,50.6947,50.7468,50.6947,50.7142,159011.0
2015-08-18 15:55:00,77.94,77.98,77.89,77.91,452785.0,50.7142,50.7403,50.6817,50.6947,452785.0
2015-08-19 09:30:00,77.51,77.58,77.25,77.26,397859.0,50.4344,50.48,50.2653,50.2718,397859.0
2015-08-19 09:35:00,77.27,77.33,77.13,77.16,289733.0,50.2783,50.3173,50.1872,50.2067,289733.0
2015-08-19 09:40:00,77.16,77.24,76.93,76.98,334102.0,50.2067,50.2588,50.057,50.0896,334102.0
2015-08-19 09:45:00,76.98,77.0,76.82,76.87,317563.0,50.0896,50.1026,49.9855,50.018,317563.0
2015-08-19 09:50:00,76.86,76.93,76.82,76.89,211586.0,50.0115,50.057,49.9855,50.031,211586.0
2015-08-19 09:55:00,76.9,76.94,76.78,76.78,197859.0,50.0375,50.0636,49.9594,49.9594,197859.0
2015-08-19 10:00:00,76.78,76.99,76.74,76.93,151690.0,49.9594,50.0961,49.9334,50.057,151690.0
2015-08-19 10:05:00,76.93,77.08,76.89,76.98,120171.0,50.057,50.1547,50.031,50.0896,120171.0
2015-08-19 10:10:00,76.98,77.01,76.93,77.01,106398.0,50.0896,50.1091,50.057,50.1091,106398.0
2015-08-19 10:15:00,77.02,77.02,76.93,76.99,89705.0,50.1156,50.1156,50.057,50.0961,89705.0
2015-08-19 10:20:00,76.99,76.99,76.89,76.94,88001.0,50.0961,50.0961,50.031,50.0636,88001.0
2015-08-19 10:25:00,76.94,77.05,76.91,77.03,90218.0,50.0636,50.1351,50.044,50.1221,90218.0
2015-08-19 10:30:00,76.99,77.02,76.75,76.85,234319.0,50.0961,50.1156,49.9399,50.005,234319.0
2015-08-19 10:35:00,76.85,76.86,76.67,76.69,131649.0,50.005,50.0115,49.8879,49.9009,131649.0
2015-08-19 10:40:00,76.69,76.7,76.56,76.59,158659.0,49.9009,49.9074,49.8163,49.8358,158659.0
2015-08-19 10:45:00,76.59,76.59,76.47,76.56,246544.0,49.8358,49.8358,49.7577,49.8163,246544.0
2015-08-19 10:50:00,76.55,76.66,76.51,76.59,131126.0,49.8098,49.8814,49.7838,49.8358,131126.0
2015-08-19 10:55:00,76.59,76.64,76.54,76.55,121404.0,49.8358,49.8684,49.8033,49.8098,121404.0
2015-08-19 11:00:00,76.55,76.7,76.53,76.64,133349.0,49.8098,49.9074,49.7968,49.8684,133349.0
2015-08-19 11:05:00,76.64,76.65,76.5,76.51,139469.0,49.8684,49.8749,49.7773,49.7838,139469.0
2015-08-19 11:10:00,76.51,76.55,76.42,76.42,139346.0,49.7838,49.8098,49.7252,49.7252,139346.0
2015-08-19 11:15:00,76.42,76.43,76.27,76.29,269681.0,49.7252,49.7317,49.6276,49.6406,269681.0
2015-08-19 11:20:00,76.3,76.38,76.26,76.35,130836.0,49.6471,49.6992,49.6211,49.6797,130836.0
2015-08-19 11:25:00,76.35,76.36,76.24,76.3,131725.0,49.6797,49.6862,49.6081,49.6471,131725.0
2015-08-19 11:30:00,76.29,76.3,76.15,76.15,238925.0,49.6406,49.6471,49.5495,49.5495,238925.0
2015-08-19 11:35:00,76.15,76.15,75.93,76.12,545163.0,49.5495,49.5495,49.4064,49.53,545163.0
2015-08-19 11:40:00,76.12,76.13,76.0,76.02,202371.0,49.53,49.5365,49.4519,49.4649,202371.0
2015-08-19 11:45:00,76.03,76.13,75.98,76.09,197124.0,49.4714,49.5365,49.4389,49.5105,197124.0
2015-08-19 11:50:00,76.09,76.19,76.05,76.17,227448.0,49.5105,49.5755,49.4844,49.5625,227448.0
2015-08-19 11:55:00,76.17,76.29,76.16,76.25,144026.0,49.5625,49.6406,49.556,49.6146,144026.0
2015-08-19 12:00:00,76.24,76.32,76.17,76.29,170091.0,49.6081,49.6601,49.5625,49.6406,170091.0
2015-08-19 12:05:00,76.29,76.35,76.28,76.34,120374.0,49.6406,49.6797,49.6341,49.6731,120374.0
2015-08-19 12:10:00,76.34,76.37,76.26,76.28,100075.0,49.6731,49.6927,49.6211,49.6341,100075.0
2015-08-19 12:15:00,76.27,76.29,76.21,76.24,123301.0,49.6276,49.6406,49.5886,49.6081,123301.0
2015-08-19 12:20:00,76.24,76.29,76.23,76.27,80958.0,49.6081,49.6406,49.6016,49.6276,80958.0
2015-08-19 12:25:00,76.27,76.36,76.27,76.35,86871.0,49.6276,49.6862,49.6276,49.6797,86871.0
2015-08-19 12:30:00,76.37,76.37,76.29,76.36,89371.0,49.6927,49.6927,49.6406,49.6862,89371.0
2015-08-19 12:35:00,76.36,76.37,76.32,76.34,95238.0,49.6862,49.6927,49.6601,49.6731,95238.0
2015-08-19 12:40:00,76.34,76.39,76.32,76.34,81660.0,49.6731,49.7057,49.6601,49.6731,81660.0
2015-08-19 12:45:00,76.34,76.36,76.28,76.33,103772.0,49.6731,49.6862,49.6341,49.6666,103772.0
2015-08-19 12:50:00,76.33,76.34,76.18,76.23,143540.0,49.6666,49.6731,49.569,49.6016,143540.0
2015-08-19 12:55:00,76.23,76.28,76.21,76.23,94373.0,49.6016,49.6341,49.5886,49.6016,94373.0
2015-08-19 13:00:00,76.23,76.25,76.12,76.17,124449.0,49.6016,49.6146,49.53,49.5625,124449.0
2015-08-19 13:05:00,76.17,76.29,76.16,76.28,119718.0,49.5625,49.6406,49.556,49.6341,119718.0
2015-08-19 13:10:00,76.28,76.3,76.23,76.28,117667.0,49.6341,49.6471,49.6016,49.6341,117667.0
2015-08-19 13:15:00,76.29,76.31,76.25,76.27,103177.0,49.6406,49.6536,49.6146,49.6276,103177.0
2015-08-19 13:20:00,76.28,76.3,76.2,76.28,87016.0,49.6341,49.6471,49.5821,49.6341,87016.0
2015-08-19 13:25:00,76.29,76.37,76.21,76.22,164473.0,49.6406,49.6927,49.5886,49.5951,164473.0
2015-08-19 13:30:00,76.22,76.31,76.22,76.31,82785.0,49.5951,49.6536,49.5951,49.6536,82785.0
2015-08-19 13:35:00,76.31,76.34,76.19,76.31,129522.0,49.6536,49.6731,49.5755,49.6536,129522.0
2015-08-19 13:40:00,76.31,76.5,76.29,76.47,114233.0,49.6536,49.7773,49.6406,49.7577,114233.0
2015-08-19 13:45:00,76.48,76.65,76.43,76.61,189079.0,49.7642,49.8749,49.7317,49.8488,189079.0
2015-08-19 13:50:00,76.62,76.72,76.59,76.66,141757.0,49.8553,49.9204,49.8358,49.8814,141757.0
2015-08-19 13:55:00,76.65,76.67,76.5,76.54,125056.0,49.8749,49.8879,49.7773,49.8033,125056.0
2015-08-19 14:00:00,76.53,76.7,76.49,76.63,149729.0,49.7968,49.9074,49.7707,49.8618,149729.0
2015-08-19 14:05:00,76.62,76.87,76.59,76.86,211023.0,49.8553,50.018,49.8358,50.0115,211023.0
2015-08-19 14:10:00,76.87,77.11,76.86,76.93,279248.0,50.018,50.1742,50.0115,50.057,279248.0
2015-08-19 14:15:00,76.93,76.95,76.75,76.93,194836.0,50.057,50.0701,49.9399,50.057,194836.0
2015-08-19 14:20:00,76.94,77.11,76.92,77.0,250483.0,50.0636,50.1742,50.0505,50.1026,250483.0
2015-08-19 14:25:00,77.0,77.03,76.83,76.85,437940.0,50.1026,50.1221,49.992,50.005,437940.0
2015-08-19 14:30:00,76.86,76.91,76.69,76.73,278930.0,50.0115,50.044,49.9009,49.9269,278930.0
2015-08-19 14:35:00,76.72,76.88,76.71,76.8,172492.0,49.9204,50.0245,49.9139,49.9725,172492.0
2015-08-19 14:40:00,76.8,76.8,76.65,76.66,120670.0,49.9725,49.9725,49.8749,49.8814,120670.0
2015-08-19 14:45:00,76.69,76.72,76.57,76.72,164684.0,49.9009,49.9204,49.8228,49.9204,164684.0
2015-08-19 14:50:00,76.72,76.72,76.56,76.58,120305.0,49.9204,49.9204,49.8163,49.8293,120305.0
2015-08-19 14:55:00,76.58,76.58,76.44,76.51,181592.0,49.8293,49.8293,49.7382,49.7838,181592.0
2015-08-19 15:00:00,76.51,76.52,76.35,76.36,208795.0,49.7838,49.7903,49.6797,49.6862,208795.0
2015-08-19 15:05:00,76.37,76.49,76.35,76.42,136273.0,49.6927,49.7707,49.6797,49.7252,136273.0
2015-08-19 15:10:00,76.42,76.44,76.33,76.42,143875.0,49.7252,49.7382,49.6666,49.7252,143875.0
2015-08-19 15:15:00,76.42,76.43,76.26,76.35,195114.0,49.7252,49.7317,49.6211,49.6797,195114.0
2015-08-19 15:20:00,76.35,76.49,76.33,76.36,161774.0,49.6797,49.7707,49.6666,49.6862,161774.0
2015-08-19 15:25:00,76.37,76.45,76.37,76.4,137217.0,49.6927,49.7447,49.6927,49.7122,137217.0
2015-08-19 15:30:00,76.41,76.49,76.4,76.44,199922.0,49.7187,49.7707,49.7122,49.7382,199922.0
2015-08-19 15:35:00,76.44,76.46,76.28,76.31,171104.0,49.7382,49.7512,49.6341,49.6536,171104.0
2015-08-19 15:40:00,76.31,76.49,76.29,76.46,194896.0,49.6536,49.7707,49.6406,49.7512,194896.0
2015-08-19 15:45:00,76.46,76.62,76.44,76.6,254622.0,49.7512,49.8553,49.7382,49.8423,254622.0
2015-08-19 15:50:00,76.6,76.62,76.51,76.55,319309.0,49.8423,49.8553,49.7838,49.8098,319309.0
2015-08-19 15:55:00,76.55,76.55,76.22,76.24,900278.0,49.8098,49.8098,49.5951,49.6081,900278.0
2015-08-20 09:30:00,76.0,76.07,75.62,75.76,508895.0,49.4519,49.4975,49.2047,49.2958,508895.0
2015-08-20 09:35:00,75.76,76.14,75.62,76.13,288420.0,49.2958,49.543,49.2047,49.5365,288420.0
2015-08-20 09:40:00,76.11,76.18,76.06,76.15,240057.0,49.5235,49.569,49.491,49.5495,240057.0
2015-08-20 09:45:00,76.15,76.18,75.77,75.81,337544.0,49.5495,49.569,49.3023,49.3283,337544.0
2015-08-20 09:50:00,75.8,75.91,75.71,75.8,235264.0,49.3218,49.3934,49.2632,49.3218,235264.0
2015-08-20 09:55:00,75.79,75.84,75.65,75.8,208378.0,49.3153,49.3478,49.2242,49.3218,208378.0
2015-08-20 10:00:00,75.81,75.93,75.58,75.59,295133.0,49.3283,49.4064,49.1786,49.1851,295133.0
2015-08-20 10:05:00,75.58,75.64,75.55,75.58,294153.0,49.1786,49.2177,49.1591,49.1786,294153.0
2015-08-20 10:10:00,75.57,75.6,75.45,75.57,279098.0,49.1721,49.1916,49.094,49.1721,279098.0
2015-08-20 10:15:00,75.56,75.68,75.52,75.54,214912.0,49.1656,49.2437,49.1396,49.1526,214912.0
2015-08-20 10:20:00,75.54,75.63,75.49,75.6,132246.0,49.1526,49.2112,49.1201,49.1916,132246.0
2015-08-20 10:25:00,75.61,75.67,75.51,75.53,144153.0,49.1981,49.2372,49.1331,49.1461,144153.0
2015-08-20 10:30:00,75.52,75.57,75.42,75.51,203893.0,49.1396,49.1721,49.0745,49.1331,203893.0
2015-08-20 10:35:00,75.52,75.74,75.52,75.68,167186.0,49.1396,49.2827,49.1396,49.2437,167186.0
2015-08-20 10:40:00,75.67,75.68,75.53,75.56,160370.0,49.2372,49.2437,49.1461,49.1656,160370.0
2015-08-20 10:45:00,75.56,75.64,75.49,75.62,194640.0,49.1656,49.2177,49.1201,49.2047,194640.0
2015-08-20 10:50:00,75.61,75.81,75.6,75.8,144731.0,49.1981,49.3283,49.1916,49.3218,144731.0
2015-08-20 10:55:00,75.8,75.81,75.68,75.7,124345.0,49.3218,49.3283,49.2437,49.2567,124345.0
2015-08-20 11:00:00,75.71,75.79,75.7,75.74,189162.0,49.2632,49.3153,49.2567,49.2827,189162.0
2015-08-20 11:05:00,75.74,75.74,75.58,75.62,107756.0,49.2827,49.2827,49.1786,49.2047,107756.0
2015-08-20 11:10:00,75.61,75.65,75.56,75.58,70931.0,49.1981,49.2242,49.1656,49.1786,70931.0
2015-08-20 11:15:00,75.58,75.63,75.55,75.57,106166.0,49.1786,49.2112,49.1591,49.1721,106166.0
2015-08-20 11:20:00,75.58,75.8,75.57,75.79,112236.0,49.1786,49.3218,49.1721,49.3153,112236.0
2015-08-20 11:25:00,75.79,75.85,75.69,75.72,127679.0,49.3153,49.3543,49.2502,49.2697,127679.0
2015-08-20 11:30:00,75.72,75.8,75.7,75.76,127511.0,49.2697,49.3218,49.2567,49.2958,127511.0
2015-08-20 11:35:00,75.76,75.86,75.74,75.84,116902.0,49.2958,49.3608,49.2827,49.3478,116902.0
2015-08-20 11:40:00,75.85,75.91,75.78,75.79,144453.0,49.3543,49.3934,49.3088,49.3153,144453.0
2015-08-20 11:45:00,75.8,75.84,75.76,75.77,109478.0,49.3218,49.3478,49.2958,49.3023,109478.0
2015-08-20 11:50:00,75.76,75.77,75.65,75.65,95713.0,49.2958,49.3023,49.2242,49.2242,95713.0
2015-08-20 11:55:00,75.66,75.75,75.6,75.69,89643.0,49.2307,49.2892,49.1916,49.2502,89643.0
2015-08-20 12:00:00,75.7,75.72,75.57,75.58,113785.0,49.2567,49.2697,49.1721,49.1786,113785.0
2015-08-20 12:05:00,75.58,75.66,75.53,75.64,83241.0,49.1786,49.2307,49.1461,49.2177,83241.0
2015-08-20 12:10:00,75.64,75.66,75.52,75.53,95059.0,49.2177,49.2307,49.1396,49.1461,95059.0
2015-08-20 12:15:00,75.52,75.52,75.41,75.42,165824.0,49.1396,49.1396,49.068,49.0745,165824.0
2015-08-20 12:20:00,75.42,75.44,75.3,75.34,138033.0,49.0745,49.0875,48.9964,49.0225,138033.0
2015-08-20 12:25:00,75.33,75.44,75.32,75.36,124180.0,49.016,49.0875,49.0094,49.0355,124180.0
2015-08-20 12:30:00,75.37,75.43,75.32,75.34,183049.0,49.042,49.081,49.0094,49.0225,183049.0
2015-08-20 12:35:00,75.34,75.44,75.33,75.41,159326.0,49.0225,49.0875,49.016,49.068,159326.0
2015-08-20 12:40:00,75.4,75.45,75.35,75.4,125154.0,49.0615,49.094,49.029,49.0615,125154.0
2015-08-20 12:45:00,75.41,75.42,75.26,75.42,178300.0,49.068,49.0745,48.9704,49.0745,178300.0
2015-08-20 12:50:00,75.42,75.44,75.36,75.44,80026.0,49.0745,49.0875,49.0355,49.0875,80026.0
2015-08-20 12:55:00,75.43,75.43,75.35,75.37,150645.0,49.081,49.081,49.029,49.042,150645.0
2015-08-20 13:00:00,75.36,75.36,75.27,75.28,138361.0,49.0355,49.0355,48.9769,48.9834,138361.0
2015-08-20 13:05:00,75.28,75.4,75.28,75.33,90107.0,48.9834,49.0615,48.9834,49.016,90107.0
2015-08-20 13:10:00,75.33,75.46,75.3,75.45,99061.0,49.016,49.1005,48.9964,49.094,99061.0
2015-08-20 13:15:00,75.44,75.45,75.33,75.35,104181.0,49.0875,49.094,49.016,49.029,104181.0
2015-08-20 13:20:00,75.35,75.42,75.33,75.42,120338.0,49.029,49.0745,49.016,49.0745,120338.0
2015-08-20 13:25:00,75.42,75.53,75.38,75.45,145293.0,49.0745,49.1461,49.0485,49.094,145293.0
2015-08-20 13:30:00,75.46,75.54,75.43,75.5,93538.0,49.1005,49.1526,49.081,49.1266,93538.0
2015-08-20 13:35:00,75.5,75.54,75.49,75.51,69011.0,49.1266,49.1526,49.1201,49.1331,69011.0
2015-08-20 13:40:00,75.52,75.55,75.43,75.53,107757.0,49.1396,49.1591,49.081,49.1461,107757.0
2015-08-20 13:45:00,75.54,75.65,75.51,75.64,123818.0,49.1526,49.2242,49.1331,49.2177,123818.0
2015-08-20 13:50:00,75.64,75.67,75.53,75.55,95189.0,49.2177,49.2372,49.1461,49.1591,95189.0
2015-08-20 13:55:00,75.55,75.6,75.53,75.6,112470.0,49.1591,49.1916,49.1461,49.1916,112470.0
2015-08-20 14:00:00,75.59,75.63,75.45,75.46,104408.0,49.1851,49.2112,49.094,49.1005,104408.0
2015-08-20 14:05:00,75.46,75.46,75.37,75.38,96133.0,49.1005,49.1005,49.042,49.0485,96133.0
2015-08-20 14:10:00,75.39,75.39,75.33,75.34,109123.0,49.055,49.055,49.016,49.0225,109123.0
2015-08-20 14:15:00,75.34,75.37,75.27,75.32,136870.0,49.0225,49.042,48.9769,49.0094,136870.0
2015-08-20 14:20:00,75.32,75.34,75.28,75.3,113260.0,49.0094,49.0225,48.9834,48.9964,113260.0
2015-08-20 14:25:00,75.29,75.3,75.16,75.18,219238.0,48.9899,48.9964,48.9053,48.9184,219238.0
2015-08-20 14:30:00,75.18,75.21,75.13,75.15,155020.0,48.9184,48.9379,48.8858,48.8988,155020.0
2015-08-20 14:35:00,75.14,75.23,75.13,75.15,106505.0,48.8923,48.9509,48.8858,48.8988,106505.0
2015-08-20 14:40:00,75.15,75.17,74.94,75.0,465254.0,48.8988,48.9118,48.7622,48.8012,465254.0
2015-08-20 14:45:00,75.0,75.0,74.92,74.93,155028.0,48.8012,48.8012,48.7492,48.7557,155028.0
2015-08-20 14:50:00,74.94,75.04,74.92,74.95,186606.0,48.7622,48.8273,48.7492,48.7687,186606.0
2015-08-20 14:55:00,74.95,75.01,74.92,74.93,121757.0,48.7687,48.8077,48.7492,48.7557,121757.0
2015-08-20 15:00:00,74.93,75.05,74.85,75.05,233373.0,48.7557,48.8338,48.7036,48.8338,233373.0
2015-08-20 15:05:00,75.04,75.07,74.97,75.0,175034.0,48.8273,48.8468,48.7817,48.8012,175034.0
2015-08-20 15:10:00,75.01,75.11,74.94,74.97,234056.0,48.8077,48.8728,48.7622,48.7817,234056.0
2015-08-20 15:15:00,74.96,75.01,74.89,74.9,256032.0,48.7752,48.8077,48.7297,48.7362,256032.0
2015-08-20 15:20:00,74.89,74.99,74.88,74.92,206273.0,48.7297,48.7947,48.7231,48.7492,206273.0
2015-08-20 15:25:00,74.93,75.0,74.92,74.98,129724.0,48.7557,48.8012,48.7492,48.7882,129724.0
2015-08-20 15:30:00,74.99,75.09,74.97,75.04,191998.0,48.7947,48.8598,48.7817,48.8273,191998.0
2015-08-20 15:35:00,75.04,75.11,74.98,74.99,191365.0,48.8273,48.8728,48.7882,48.7947,191365.0
2015-08-20 15:40:00,74.98,75.02,74.91,74.96,232294.0,48.7882,48.8142,48.7427,48.7752,232294.0
2015-08-20 15:45:00,74.95,74.96,74.8,74.81,381240.0,48.7687,48.7752,48.6711,48.6776,381240.0
2015-08-20 15:50:00,74.81,74.82,74.66,74.67,483580.0,48.6776,48.6841,48.58,48.5865,483580.0
2015-08-20 15:55:00,74.67,74.74,74.57,74.59,1226268.0,48.5865,48.6321,48.5214,48.5345,1226268.0
2015-08-21 09:30:00,74.1,74.89,74.1,74.47,1553442.0,48.2156,48.7297,48.2156,48.4564,1553442.0
2015-08-21 09:35:00,74.45,74.71,74.4,74.44,212247.0,48.4434,48.6125,48.4108,48.4368,212247.0
2015-08-21 09:40:00,74.45,74.73,74.37,74.48,282843.0,48.4434,48.6255,48.3913,48.4629,282843.0
2015-08-21 09:45:00,74.47,74.67,74.34,74.57,266367.0,48.4564,48.5865,48.3718,48.5214,266367.0
2015-08-21 09:50:00,74.57,74.61,74.37,74.47,312251.0,48.5214,48.5475,48.3913,48.4564,312251.0
2015-08-21 09:55:00,74.47,74.51,74.3,74.31,359373.0,48.4564,48.4824,48.3458,48.3523,359373.0
2015-08-21 10:00:00,74.31,74.44,74.25,74.26,391004.0,48.3523,48.4368,48.3132,48.3197,391004.0
2015-08-21 10:05:00,74.26,74.47,74.18,74.28,255279.0,48.3197,48.4564,48.2677,48.3327,255279.0
2015-08-21 10:10:00,74.28,74.35,74.23,74.32,236421.0,48.3327,48.3783,48.3002,48.3588,236421.0
2015-08-21 10:15:00,74.34,74.5,74.32,74.47,265852.0,48.3718,48.4759,48.3588,48.4564,265852.0
2015-08-21 10:20:00,74.48,74.58,74.44,74.5,277031.0,48.4629,48.5279,48.4368,48.4759,277031.0
2015-08-21 10:25:00,74.5,74.54,74.42,74.5,238505.0,48.4759,48.5019,48.4238,48.4759,238505.0
2015-08-21 10:30:00,74.51,74.55,74.36,74.4,215710.0,48.4824,48.5084,48.3848,48.4108,215710.0
2015-08-21 10:35:00,74.4,74.41,74.17,74.25,760474.0,48.4108,48.4173,48.2612,48.3132,760474.0
2015-08-21 10:40:00,74.25,74.32,74.15,74.2,208881.0,48.3132,48.3588,48.2482,48.2807,208881.0
2015-08-21 10:45:00,74.2,74.21,74.03,74.05,159972.0,48.2807,48.2872,48.1701,48.1831,159972.0
2015-08-21 10:50:00,74.06,74.24,74.03,74.11,187057.0,48.1896,48.3067,48.1701,48.2221,187057.0
2015-08-21 10:55:00,74.11,74.11,73.93,74.01,219096.0,48.2221,48.2221,48.105,48.1571,219096.0
2015-08-21 11:00:00,74.01,74.02,73.9,73.98,243960.0,48.1571,48.1636,48.0855,48.1375,243960.0
2015-08-21 11:05:00,73.99,74.03,73.9,73.91,284656.0,48.144,48.1701,48.0855,48.092,284656.0
2015-08-21 11:10:00,73.9,73.92,73.69,73.83,348081.0,48.0855,48.0985,47.9488,48.0399,348081.0
2015-08-21 11:15:00,73.83,73.84,73.72,73.75,151721.0,48.0399,48.0464,47.9684,47.9879,151721.0
2015-08-21 11:20:00,73.76,73.77,73.62,73.68,157431.0,47.9944,48.0009,47.9033,47.9423,157431.0
2015-08-21 11:25:00,73.66,73.8,73.65,73.68,139792.0,47.9293,48.0204,47.9228,47.9423,139792.0
2015-08-21 11:30:00,73.68,73.85,73.6,73.65,191052.0,47.9423,48.0529,47.8903,47.9228,191052.0
2015-08-21 11:35:00,73.64,73.67,73.56,73.58,199953.0,47.9163,47.9358,47.8642,47.8773,199953.0
2015-08-21 11:40:00,73.57,73.75,73.55,73.7,213553.0,47.8708,47.9879,47.8577,47.9553,213553.0
2015-08-21 11:45:00,73.71,73.79,73.64,73.79,144975.0,47.9618,48.0139,47.9163,48.0139,144975.0
2015-08-21 11:50:00,73.79,73.82,73.7,73.74,231150.0,48.0139,48.0334,47.9553,47.9814,231150.0
2015-08-21 11:55:00,73.74,73.76,73.63,73.65,153576.0,47.9814,47.9944,47.9098,47.9228,153576.0
2015-08-21 12:00:00,73.65,73.81,73.63,73.75,122724.0,47.9228,48.0269,47.9098,47.9879,122724.0
2015-08-21 12:05:00,73.77,73.89,73.76,73.8,167993.0,48.0009,48.079,47.9944,48.0204,167993.0
2015-08-21 12:10:00,73.8,73.89,73.69,73.73,173479.0,48.0204,48.079,47.9488,47.9749,173479.0
2015-08-21 12:15:00,73.73,73.78,73.66,73.69,170877.0,47.9749,48.0074,47.9293,47.9488,170877.0
2015-08-21 12:20:00,73.68,73.72,73.55,73.58,207596.0,47.9423,47.9684,47.8577,47.8773,207596.0
2015-08-21 12:25:00,73.58,73.69,73.55,73.58,91403.0,47.8773,47.9488,47.8577,47.8773,91403.0
2015-08-21 12:30:00,73.58,73.67,73.57,73.63,138372.0,47.8773,47.9358,47.8708,47.9098,138372.0
2015-08-21 12:35:00,73.63,73.72,73.6,73.69,103315.0,47.9098,47.9684,47.8903,47.9488,103315.0
2015-08-21 12:40:00,73.69,73.71,73.57,73.66,118649.0,47.9488,47.9618,47.8708,47.9293,118649.0
2015-08-21 12:45:00,73.65,73.72,73.57,73.66,122998.0,47.9228,47.9684,47.8708,47.9293,122998.0
2015-08-21 12:50:00,73.65,73.65,73.46,73.53,169537.0,47.9228,47.9228,47.7992,47.8447,169537.0
2015-08-21 12:55:00,73.53,73.53,73.3,73.3,154105.0,47.8447,47.8447,47.6951,47.6951,154105.0
2015-08-21 13:00:00,73.31,73.39,73.14,73.23,198465.0,47.7016,47.7536,47.591,47.6495,198465.0
2015-08-21 13:05:00,73.24,73.26,73.12,73.15,136671.0,47.656,47.669,47.5779,47.5975,136671.0
2015-08-21 13:10:00,73.15,73.23,73.11,73.19,154979.0,47.5975,47.6495,47.5714,47.6235,154979.0
2015-08-21 13:15:00,73.19,73.22,73.12,73.14,127858.0,47.6235,47.643,47.5779,47.591,127858.0
2015-08-21 13:20:00,73.14,73.24,73.13,73.2,170826.0,47.591,47.656,47.5845,47.63,170826.0
2015-08-21 13:25:00,73.19,73.25,73.15,73.18,195291.0,47.6235,47.6625,47.5975,47.617,195291.0
2015-08-21 13:30:00,73.17,73.21,73.11,73.14,201916.0,47.6105,47.6365,47.5714,47.591,201916.0
2015-08-21 13:35:00,73.14,73.34,73.11,73.21,181973.0,47.591,47.7211,47.5714,47.6365,181973.0
2015-08-21 13:40:00,73.2,73.25,73.12,73.19,145880.0,47.63,47.6625,47.5779,47.6235,145880.0
2015-08-21 13:45:00,73.19,73.19,73.1,73.1,165054.0,47.6235,47.6235,47.5649,47.5649,165054.0
2015-08-21 13:50:00,73.11,73.12,72.99,73.03,313555.0,47.5714,47.5779,47.4934,47.5194,313555.0
2015-08-21 13:55:00,73.03,73.15,73.03,73.14,171289.0,47.5194,47.5975,47.5194,47.591,171289.0
2015-08-21 14:00:00,73.14,73.3,73.12,73.28,171744.0,47.591,47.6951,47.5779,47.6821,171744.0
2015-08-21 14:05:00,73.29,73.29,73.16,73.24,136377.0,47.6886,47.6886,47.604,47.656,136377.0
2015-08-21 14:10:00,73.23,73.37,73.11,73.37,138149.0,47.6495,47.7406,47.5714,47.7406,138149.0
2015-08-21 14:15:00,73.37,73.45,73.3,73.35,181643.0,47.7406,47.7927,47.6951,47.7276,181643.0
2015-08-21 14:20:00,73.35,73.39,73.2,73.28,143961.0,47.7276,47.7536,47.63,47.6821,143961.0
2015-08-21 14:25:00,73.28,73.34,73.2,73.25,113454.0,47.6821,47.7211,47.63,47.6625,113454.0
2015-08-21 14:30:00,73.24,73.29,73.14,73.15,116816.0,47.656,47.6886,47.591,47.5975,116816.0
2015-08-21 14:35:00,73.14,73.14,72.97,73.05,194219.0,47.591,47.591,47.4803,47.5324,194219.0
2015-08-21 14:40:00,73.05,73.09,72.93,72.93,169483.0,47.5324,47.5584,47.4543,47.4543,169483.0
2015-08-21 14:45:00,72.93,72.96,72.81,72.81,251002.0,47.4543,47.4738,47.3762,47.3762,251002.0
2015-08-21 14:50:00,72.82,72.86,72.74,72.83,329497.0,47.3827,47.4088,47.3307,47.3892,329497.0
2015-08-21 14:55:00,72.82,72.87,72.75,72.78,264873.0,47.3827,47.4153,47.3372,47.3567,264873.0
2015-08-21 15:00:00,72.78,72.88,72.76,72.79,293045.0,47.3567,47.4218,47.3437,47.3632,293045.0
2015-08-21 15:05:00,72.8,72.91,72.75,72.77,313621.0,47.3697,47.4413,47.3372,47.3502,313621.0
2015-08-21 15:10:00,72.77,72.82,72.62,72.65,339703.0,47.3502,47.3827,47.2526,47.2721,339703.0
2015-08-21 15:15:00,72.64,72.81,72.53,72.77,367462.0,47.2656,47.3762,47.194,47.3502,367462.0
2015-08-21 15:20:00,72.77,72.91,72.68,72.86,358353.0,47.3502,47.4413,47.2916,47.4088,358353.0
2015-08-21 15:25:00,72.85,72.86,72.69,72.73,313553.0,47.4023,47.4088,47.2982,47.3242,313553.0
2015-08-21 15:30:00,72.72,72.73,72.5,72.53,336954.0,47.3177,47.3242,47.1745,47.194,336954.0
2015-08-21 15:35:00,72.53,72.56,72.41,72.53,469246.0,47.194,47.2136,47.116,47.194,469246.0
2015-08-21 15:40:00,72.53,72.64,72.46,72.58,433847.0,47.194,47.2656,47.1485,47.2266,433847.0
2015-08-21 15:45:00,72.57,72.67,72.47,72.64,589324.0,47.2201,47.2851,47.155,47.2656,589324.0
2015-08-21 15:50:00,72.64,72.76,72.42,72.43,748734.0,47.2656,47.3437,47.1225,47.129,748734.0
2015-08-21 15:55:00,72.44,72.47,72.1,72.16,1777158.0,47.1355,47.155,46.9143,46.9533,1777158.0
2015-08-24 09:30:00,67.99,68.0,66.55,67.58,1501306.0,44.2399,44.2464,43.303,43.9732,1501306.0
2015-08-24 09:35:00,67.62,68.88,67.57,68.75,673315.0,43.9992,44.8191,43.9667,44.7345,673315.0
2015-08-24 09:40:00,68.74,71.38,68.64,70.15,687772.0,44.728,46.4458,44.6629,45.6454,687772.0
2015-08-24 09:45:00,70.17,70.46,69.41,69.84,699012.0,45.6584,45.8471,45.1639,45.4437,699012.0
2015-08-24 09:50:00,69.82,69.94,69.52,69.74,773783.0,45.4307,45.5088,45.2355,45.3786,773783.0
2015-08-24 09:55:00,69.73,70.36,69.71,70.36,533326.0,45.3721,45.7821,45.3591,45.7821,533326.0
2015-08-24 10:00:00,70.36,70.97,70.03,70.94,466192.0,45.7821,46.179,45.5673,46.1595,466192.0
2015-08-24 10:05:00,70.97,70.97,70.05,70.45,389778.0,46.179,46.179,45.5803,45.8406,389778.0
2015-08-24 10:10:00,70.43,70.63,69.75,69.93,1031081.0,45.8276,45.9577,45.3851,45.5023,1031081.0
2015-08-24 10:15:00,69.92,70.73,69.82,70.37,464095.0,45.4958,46.0228,45.4307,45.7886,464095.0
2015-08-24 10:20:00,70.35,70.84,70.28,70.77,466609.0,45.7756,46.0944,45.73,46.0488,466609.0
2015-08-24 10:25:00,70.76,70.77,69.85,69.86,584031.0,46.0423,46.0488,45.4502,45.4567,584031.0
2015-08-24 10:30:00,69.88,70.0,69.26,69.31,464149.0,45.4697,45.5478,45.0663,45.0988,464149.0
2015-08-24 10:35:00,69.32,70.33,69.32,70.14,325271.0,45.1054,45.7625,45.1054,45.6389,325271.0
2015-08-24 10:40:00,70.11,70.27,69.56,69.93,425501.0,45.6194,45.7235,45.2615,45.5023,425501.0
2015-08-24 10:45:00,69.96,70.44,69.91,70.26,299666.0,45.5218,45.8341,45.4893,45.717,299666.0
2015-08-24 10:50:00,70.25,70.59,70.24,70.33,478586.0,45.7105,45.9317,45.704,45.7625,478586.0
2015-08-24 10:55:00,70.32,70.58,70.1,70.46,439140.0,45.756,45.9252,45.6129,45.8471,439140.0
2015-08-24 11:00:00,70.46,70.55,70.26,70.3,457420.0,45.8471,45.9057,45.717,45.743,457420.0
2015-08-24 11:05:00,70.31,70.49,70.12,70.19,399851.0,45.7495,45.8667,45.6259,45.6714,399851.0
2015-08-24 11:10:00,70.2,70.25,70.01,70.08,389412.0,45.678,45.7105,45.5543,45.5999,389412.0
2015-08-24 11:15:00,70.09,70.14,69.82,70.0,320618.0,45.6064,45.6389,45.4307,45.5478,320618.0
2015-08-24 11:20:00,70.01,70.05,69.82,70.0,313835.0,45.5543,45.5803,45.4307,45.5478,313835.0
2015-08-24 11:25:00,69.98,70.06,69.86,69.89,200127.0,45.5348,45.5869,45.4567,45.4762,200127.0
2015-08-24 11:30:00,69.88,70.09,69.72,70.09,240787.0,45.4697,45.6064,45.3656,45.6064,240787.0
2015-08-24 11:35:00,70.08,70.25,70.02,70.12,189403.0,45.5999,45.7105,45.5608,45.6259,189403.0
2015-08-24 11:40:00,70.12,70.24,69.95,70.19,267758.0,45.6259,45.704,45.5153,45.6714,267758.0
2015-08-24 11:45:00,70.19,70.36,70.11,70.25,282227.0,45.6714,45.7821,45.6194,45.7105,282227.0
2015-08-24 11:50:00,70.25,70.78,70.23,70.75,245707.0,45.7105,46.0553,45.6975,46.0358,245707.0
2015-08-24 11:55:00,70.76,70.76,70.28,70.28,227787.0,46.0423,46.0423,45.73,45.73,227787.0
2015-08-24 12:00:00,70.29,70.36,69.98,70.04,268266.0,45.7365,45.7821,45.5348,45.5738,268266.0
2015-08-24 12:05:00,70.06,70.45,69.96,70.34,215415.0,45.5869,45.8406,45.5218,45.769,215415.0
2015-08-24 12:10:00,70.35,70.61,70.27,70.38,241014.0,45.7756,45.9447,45.7235,45.7951,241014.0
2015-08-24 12:15:00,70.38,70.6,70.29,70.58,226678.0,45.7951,45.9382,45.7365,45.9252,226678.0
2015-08-24 12:20:00,70.57,70.75,70.54,70.73,185692.0,45.9187,46.0358,45.8992,46.0228,185692.0
2015-08-24 12:25:00,70.73,70.86,70.66,70.71,193693.0,46.0228,46.1074,45.9773,46.0098,193693.0
2015-08-24 12:30:00,70.73,70.77,70.46,70.77,222036.0,46.0228,46.0488,45.8471,46.0488,222036.0
2015-08-24 12:35:00,70.76,70.89,70.71,70.78,170869.0,46.0423,46.1269,46.0098,46.0553,170869.0
2015-08-24 12:40:00,70.78,70.86,70.65,70.71,184961.0,46.0553,46.1074,45.9708,46.0098,184961.0
2015-08-24 12:45:00,70.71,70.74,70.38,70.54,221894.0,46.0098,46.0293,45.7951,45.8992,221894.0
2015-08-24 12:50:00,70.52,70.94,70.52,70.85,192178.0,45.8862,46.1595,45.8862,46.1009,192178.0
2015-08-24 12:55:00,70.85,71.03,70.7,70.85,254462.0,46.1009,46.218,46.0033,46.1009,254462.0
2015-08-24 13:00:00,70.84,70.98,70.79,70.84,158750.0,46.0944,46.1855,46.0619,46.0944,158750.0
2015-08-24 13:05:00,70.83,70.92,70.72,70.86,130478.0,46.0879,46.1464,46.0163,46.1074,130478.0
2015-08-24 13:10:00,70.86,70.96,70.66,70.71,145444.0,46.1074,46.1725,45.9773,46.0098,145444.0
2015-08-24 13:15:00,70.72,70.75,70.54,70.69,147513.0,46.0163,46.0358,45.8992,45.9968,147513.0
2015-08-24 13:20:00,70.68,70.72,70.38,70.45,165357.0,45.9903,46.0163,45.7951,45.8406,165357.0
2015-08-24 13:25:00,70.46,70.46,70.17,70.22,230545.0,45.8471,45.8471,45.6584,45.691,230545.0
2015-08-24 13:30:00,70.21,70.21,69.95,69.97,259984.0,45.6845,45.6845,45.5153,45.5283,259984.0
2015-08-24 13:35:00,69.98,70.14,69.9,69.98,237571.0,45.5348,45.6389,45.4827,45.5348,237571.0
2015-08-24 13:40:00,69.96,70.24,69.95,70.08,135077.0,45.5218,45.704,45.5153,45.5999,135077.0
2015-08-24 13:45:00,70.08,70.43,70.02,70.34,162934.0,45.5999,45.8276,45.5608,45.769,162934.0
2015-08-24 13:50:00,70.34,70.34,70.0,70.01,161959.0,45.769,45.769,45.5478,45.5543,161959.0
2015-08-24 13:55:00,70.01,70.03,69.81,69.86,213039.0,45.5543,45.5673,45.4242,45.4567,213039.0
2015-08-24 14:00:00,69.87,70.03,69.76,69.98,258440.0,45.4632,45.5673,45.3917,45.5348,258440.0
2015-08-24 14:05:00,69.98,69.99,69.59,69.64,268762.0,45.5348,45.5413,45.281,45.3136,268762.0
2015-08-24 14:10:00,69.63,69.7,69.34,69.38,238478.0,45.3071,45.3526,45.1184,45.1444,238478.0
2015-08-24 14:15:00,69.38,69.8,69.27,69.78,302049.0,45.1444,45.4177,45.0728,45.4047,302049.0
2015-08-24 14:20:00,69.78,69.89,69.6,69.72,236100.0,45.4047,45.4762,45.2875,45.3656,236100.0
2015-08-24 14:25:00,69.72,69.76,69.56,69.64,260672.0,45.3656,45.3917,45.2615,45.3136,260672.0
2015-08-24 14:30:00,69.64,69.77,69.58,69.7,225375.0,45.3136,45.3982,45.2745,45.3526,225375.0
2015-08-24 14:35:00,69.69,69.91,69.65,69.78,254440.0,45.3461,45.4893,45.3201,45.4047,254440.0
2015-08-24 14:40:00,69.78,69.79,69.54,69.6,262485.0,45.4047,45.4112,45.2485,45.2875,262485.0
2015-08-24 14:45:00,69.58,69.58,69.2,69.4,310111.0,45.2745,45.2745,45.0273,45.1574,310111.0
2015-08-24 14:50:00,69.4,69.44,68.91,68.93,450562.0,45.1574,45.1834,44.8386,44.8516,450562.0
2015-08-24 14:55:00,68.93,69.09,68.57,68.68,433972.0,44.8516,44.9557,44.6173,44.6889,433972.0
2015-08-24 15:00:00,68.66,68.81,68.22,68.7,458745.0,44.6759,44.7735,44.3896,44.7019,458745.0
2015-08-24 15:05:00,68.7,69.19,68.65,69.17,370780.0,44.7019,45.0208,44.6694,45.0077,370780.0
2015-08-24 15:10:00,69.17,69.17,68.67,68.87,336719.0,45.0077,45.0077,44.6824,44.8125,336719.0
2015-08-24 15:15:00,68.86,68.87,68.55,68.64,358463.0,44.806,44.8125,44.6043,44.6629,358463.0
2015-08-24 15:20:00,68.64,68.77,68.15,68.42,546284.0,44.6629,44.7475,44.3441,44.5197,546284.0
2015-08-24 15:25:00,68.42,68.5,68.15,68.28,456061.0,44.5197,44.5718,44.3441,44.4286,456061.0
2015-08-24 15:30:00,68.28,68.38,68.07,68.37,580626.0,44.4286,44.4937,44.292,44.4872,580626.0
2015-08-24 15:35:00,68.36,69.11,68.32,69.01,624029.0,44.4807,44.9687,44.4547,44.9036,624029.0
2015-08-24 15:40:00,69.01,69.41,68.72,69.38,548147.0,44.9036,45.1639,44.7149,45.1444,548147.0
2015-08-24 15:45:00,69.4,69.78,69.05,69.05,709840.0,45.1574,45.4047,44.9297,44.9297,709840.0
2015-08-24 15:50:00,69.06,69.58,68.97,69.57,647094.0,44.9362,45.2745,44.8776,45.268,647094.0
2015-08-24 15:55:00,69.58,69.59,68.69,68.7,1721528.0,45.2745,45.281,44.6954,44.7019,1721528.0
2015-08-25 09:30:00,71.19,71.31,70.39,70.53,981749.0,46.3221,46.4002,45.8016,45.8927,981749.0
2015-08-25 09:35:00,70.56,70.63,69.98,70.22,531364.0,45.9122,45.9577,45.5348,45.691,531364.0
2015-08-25 09:40:00,70.18,70.54,70.01,70.17,525742.0,45.6649,45.8992,45.5543,45.6584,525742.0
2015-08-25 09:45:00,70.17,70.29,69.99,70.08,463910.0,45.6584,45.7365,45.5413,45.5999,463910.0
2015-08-25 09:50:00,70.08,70.22,69.73,69.91,625869.0,45.5999,45.691,45.3721,45.4893,625869.0
2015-08-25 09:55:00,69.91,70.04,69.73,69.97,326744.0,45.4893,45.5738,45.3721,45.5283,326744.0
2015-08-25 10:00:00,69.97,70.17,69.86,70.05,342386.0,45.5283,45.6584,45.4567,45.5803,342386.0
2015-08-25 10:05:00,70.06,70.2,69.89,70.15,282650.0,45.5869,45.678,45.4762,45.6454,282650.0
2015-08-25 10:10:00,70.14,70.38,70.04,70.37,399719.0,45.6389,45.7951,45.5738,45.7886,399719.0
2015-08-25 10:15:00,70.37,70.57,70.23,70.31,369550.0,45.7886,45.9187,45.6975,45.7495,369550.0
2015-08-25 10:20:00,70.33,70.4,70.2,70.21,293388.0,45.7625,45.8081,45.678,45.6845,293388.0
2015-08-25 10:25:00,70.22,70.22,70.03,70.09,228912.0,45.691,45.691,45.5673,45.6064,228912.0
2015-08-25 10:30:00,70.09,70.23,69.99,70.2,209042.0,45.6064,45.6975,45.5413,45.678,209042.0
2015-08-25 10:35:00,70.19,70.41,70.11,70.41,275477.0,45.6714,45.8146,45.6194,45.8146,275477.0
2015-08-25 10:40:00,70.41,70.67,70.4,70.57,200422.0,45.8146,45.9838,45.8081,45.9187,200422.0
2015-08-25 10:45:00,70.56,70.67,70.42,70.66,240656.0,45.9122,45.9838,45.8211,45.9773,240656.0
2015-08-25 10:50:00,70.66,70.81,70.64,70.79,197534.0,45.9773,46.0749,45.9643,46.0619,197534.0
2015-08-25 10:55:00,70.78,70.81,70.63,70.74,205919.0,46.0553,46.0749,45.9577,46.0293,205919.0
2015-08-25 11:00:00,70.73,70.92,70.73,70.84,212688.0,46.0228,46.1464,46.0228,46.0944,212688.0
2015-08-25 11:05:00,70.84,70.88,70.71,70.79,184064.0,46.0944,46.1204,46.0098,46.0619,184064.0
2015-08-25 11:10:00,70.79,71.08,70.78,71.02,212978.0,46.0619,46.2506,46.0553,46.2115,212978.0
2015-08-25 11:15:00,71.02,71.09,70.95,70.98,205005.0,46.2115,46.2571,46.166,46.1855,205005.0
2015-08-25 11:20:00,70.98,71.21,70.97,71.0,232139.0,46.1855,46.3351,46.179,46.1985,232139.0
2015-08-25 11:25:00,71.0,71.04,70.89,70.9,194737.0,46.1985,46.2245,46.1269,46.1334,194737.0
2015-08-25 11:30:00,70.9,70.91,70.75,70.8,230391.0,46.1334,46.1399,46.0358,46.0684,230391.0
2015-08-25 11:35:00,70.8,70.95,70.72,70.92,362233.0,46.0684,46.166,46.0163,46.1464,362233.0
2015-08-25 11:40:00,70.92,71.0,70.84,70.96,321435.0,46.1464,46.1985,46.0944,46.1725,321435.0
2015-08-25 11:45:00,70.95,70.96,70.78,70.8,235505.0,46.166,46.1725,46.0553,46.0684,235505.0
2015-08-25 11:50:00,70.79,70.85,70.73,70.74,210077.0,46.0619,46.1009,46.0228,46.0293,210077.0
2015-08-25 11:55:00,70.74,70.75,70.52,70.56,321147.0,46.0293,46.0358,45.8862,45.9122,321147.0
2015-08-25 12:00:00,70.56,70.67,70.54,70.61,241256.0,45.9122,45.9838,45.8992,45.9447,241256.0
2015-08-25 12:05:00,70.6,70.73,70.6,70.68,149532.0,45.9382,46.0228,45.9382,45.9903,149532.0
2015-08-25 12:10:00,70.68,70.73,70.65,70.72,101414.0,45.9903,46.0228,45.9708,46.0163,101414.0
2015-08-25 12:15:00,70.72,70.78,70.61,70.65,228246.0,46.0163,46.0553,45.9447,45.9708,228246.0
2015-08-25 12:20:00,70.64,70.82,70.6,70.74,144879.0,45.9643,46.0814,45.9382,46.0293,144879.0
2015-08-25 12:25:00,70.73,70.84,70.73,70.8,228829.0,46.0228,46.0944,46.0228,46.0684,228829.0
2015-08-25 12:30:00,70.8,70.9,70.79,70.88,98252.0,46.0684,46.1334,46.0619,46.1204,98252.0
2015-08-25 12:35:00,70.88,70.89,70.57,70.66,281617.0,46.1204,46.1269,45.9187,45.9773,281617.0
2015-08-25 12:40:00,70.66,70.85,70.65,70.85,184941.0,45.9773,46.1009,45.9708,46.1009,184941.0
2015-08-25 12:45:00,70.84,70.87,70.79,70.85,124198.0,46.0944,46.1139,46.0619,46.1009,124198.0
2015-08-25 12:50:00,70.84,70.92,70.81,70.88,165326.0,46.0944,46.1464,46.0749,46.1204,165326.0
2015-08-25 12:55:00,70.89,70.97,70.78,70.8,137448.0,46.1269,46.179,46.0553,46.0684,137448.0
2015-08-25 13:00:00,70.8,70.81,70.65,70.78,131514.0,46.0684,46.0749,45.9708,46.0553,131514.0
2015-08-25 13:05:00,70.79,70.94,70.76,70.83,151342.0,46.0619,46.1595,46.0423,46.0879,151342.0
2015-08-25 13:10:00,70.84,70.92,70.73,70.78,196543.0,46.0944,46.1464,46.0228,46.0553,196543.0
2015-08-25 13:15:00,70.77,70.83,70.76,70.78,137547.0,46.0488,46.0879,46.0423,46.0553,137547.0
2015-08-25 13:20:00,70.78,70.94,70.77,70.91,163690.0,46.0553,46.1595,46.0488,46.1399,163690.0
2015-08-25 13:25:00,70.91,70.92,70.38,70.39,445996.0,46.1399,46.1464,45.7951,45.8016,445996.0
2015-08-25 13:30:00,70.4,70.64,70.35,70.56,177892.0,45.8081,45.9643,45.7756,45.9122,177892.0
2015-08-25 13:35:00,70.56,70.72,70.55,70.64,159740.0,45.9122,46.0163,45.9057,45.9643,159740.0
2015-08-25 13:40:00,70.64,70.67,70.55,70.56,179218.0,45.9643,45.9838,45.9057,45.9122,179218.0
2015-08-25 13:45:00,70.56,70.64,70.49,70.6,172102.0,45.9122,45.9643,45.8667,45.9382,172102.0
2015-08-25 13:50:00,70.61,70.73,70.57,70.67,185836.0,45.9447,46.0228,45.9187,45.9838,185836.0
2015-08-25 13:55:00,70.67,70.79,70.67,70.73,192797.0,45.9838,46.0619,45.9838,46.0228,192797.0
2015-08-25 14:00:00,70.72,70.9,70.72,70.75,374656.0,46.0163,46.1334,46.0163,46.0358,374656.0
2015-08-25 14:05:00,70.75,70.84,70.65,70.72,191971.0,46.0358,46.0944,45.9708,46.0163,191971.0
2015-08-25 14:10:00,70.71,70.97,70.7,70.93,418899.0,46.0098,46.179,46.0033,46.153,418899.0
2015-08-25 14:15:00,70.93,71.1,70.9,71.06,288086.0,46.153,46.2636,46.1334,46.2375,288086.0
2015-08-25 14:20:00,71.05,71.2,70.98,71.07,225066.0,46.231,46.3286,46.1855,46.244,225066.0
2015-08-25 14:25:00,71.06,71.18,71.02,71.09,189959.0,46.2375,46.3156,46.2115,46.2571,189959.0
2015-08-25 14:30:00,71.09,71.15,70.97,71.02,219025.0,46.2571,46.2961,46.179,46.2115,219025.0
2015-08-25 14:35:00,71.02,71.05,70.92,71.0,158910.0,46.2115,46.231,46.1464,46.1985,158910.0
2015-08-25 14:40:00,70.99,71.13,70.99,71.07,176379.0,46.192,46.2831,46.192,46.244,176379.0
2015-08-25 14:45:00,71.08,71.31,71.04,71.3,257205.0,46.2506,46.4002,46.2245,46.3937,257205.0
2015-08-25 14:50:00,71.31,71.44,71.23,71.23,377242.0,46.4002,46.4848,46.3482,46.3482,377242.0
2015-08-25 14:55:00,71.23,71.29,71.1,71.14,265258.0,46.3482,46.3872,46.2636,46.2896,265258.0
2015-08-25 15:00:00,71.14,71.24,71.06,71.07,330716.0,46.2896,46.3547,46.2375,46.244,330716.0
2015-08-25 15:05:00,71.08,71.09,70.89,71.01,360264.0,46.2506,46.2571,46.1269,46.205,360264.0
2015-08-25 15:10:00,71.01,71.03,70.94,70.97,299530.0,46.205,46.218,46.1595,46.179,299530.0
2015-08-25 15:15:00,70.97,70.98,70.78,70.8,482314.0,46.179,46.1855,46.0553,46.0684,482314.0
2015-08-25 15:20:00,70.8,70.8,70.38,70.4,691410.0,46.0684,46.0684,45.7951,45.8081,691410.0
2015-08-25 15:25:00,70.4,70.46,70.2,70.27,378846.0,45.8081,45.8471,45.678,45.7235,378846.0
2015-08-25 15:30:00,70.28,70.37,69.95,70.09,655698.0,45.73,45.7886,45.5153,45.6064,655698.0
2015-08-25 15:35:00,70.08,70.2,69.35,69.57,789057.0,45.5999,45.678,45.1249,45.268,789057.0
2015-08-25 15:40:00,69.56,69.85,69.33,69.5,666513.0,45.2615,45.4502,45.1119,45.2225,666513.0
2015-08-25 15:45:00,69.49,69.5,68.72,68.92,1200957.0,45.216,45.2225,44.7149,44.8451,1200957.0
2015-08-25 15:50:00,68.92,69.57,68.78,69.54,1022134.0,44.8451,45.268,44.754,45.2485,1022134.0
2015-08-25 15:55:00,69.55,69.55,68.2,68.68,1841983.0,45.255,45.255,44.3766,44.6889,1841983.0
2015-08-26 09:30:00,70.63,70.75,70.32,70.4,604199.0,45.9577,46.0358,45.756,45.8081,604199.0
2015-08-26 09:35:00,70.46,70.78,70.21,70.39,856397.0,45.8471,46.0553,45.6845,45.8016,856397.0
2015-08-26 09:40:00,70.38,70.4,69.64,69.68,428595.0,45.7951,45.8081,45.3136,45.3396,428595.0
2015-08-26 09:45:00,69.68,69.9,69.45,69.85,445123.0,45.3396,45.4827,45.1899,45.4502,445123.0
2015-08-26 09:50:00,69.84,69.88,69.5,69.62,239458.0,45.4437,45.4697,45.2225,45.3006,239458.0
2015-08-26 09:55:00,69.62,70.12,69.62,70.12,328973.0,45.3006,45.6259,45.3006,45.6259,328973.0
2015-08-26 10:00:00,70.11,70.26,69.92,70.26,291057.0,45.6194,45.717,45.4958,45.717,291057.0
2015-08-26 10:05:00,70.25,70.48,70.01,70.06,281259.0,45.7105,45.8601,45.5543,45.5869,281259.0
2015-08-26 10:10:00,70.05,70.15,69.86,69.97,306726.0,45.5803,45.6454,45.4567,45.5283,306726.0
2015-08-26 10:15:00,69.97,69.97,69.15,69.22,588791.0,45.5283,45.5283,44.9947,45.0403,588791.0
2015-08-26 10:20:00,69.22,69.65,69.18,69.59,294922.0,45.0403,45.3201,45.0143,45.281,294922.0
2015-08-26 10:25:00,69.57,69.91,69.55,69.71,251225.0,45.268,45.4893,45.255,45.3591,251225.0
2015-08-26 10:30:00,69.71,70.17,69.69,70.03,289125.0,45.3591,45.6584,45.3461,45.5673,289125.0
2015-08-26 10:35:00,70.05,70.08,69.57,69.71,252242.0,45.5803,45.5999,45.268,45.3591,252242.0
2015-08-26 10:40:00,69.71,69.79,69.62,69.67,192495.0,45.3591,45.4112,45.3006,45.3331,192495.0
2015-08-26 10:45:00,69.66,69.67,69.5,69.63,215359.0,45.3266,45.3331,45.2225,45.3071,215359.0
2015-08-26 10:50:00,69.63,70.08,69.6,70.06,190026.0,45.3071,45.5999,45.2875,45.5869,190026.0
2015-08-26 10:55:00,70.04,70.06,69.58,69.72,155302.0,45.5738,45.5869,45.2745,45.3656,155302.0
2015-08-26 11:00:00,69.74,69.89,69.51,69.81,281185.0,45.3786,45.4762,45.229,45.4242,281185.0
2015-08-26 11:05:00,69.81,70.05,69.8,69.98,371156.0,45.4242,45.5803,45.4177,45.5348,371156.0
2015-08-26 11:10:00,69.98,70.0,69.76,69.86,268667.0,45.5348,45.5478,45.3917,45.4567,268667.0
2015-08-26 11:15:00,69.85,70.04,69.83,70.03,247281.0,45.4502,45.5738,45.4372,45.5673,247281.0
2015-08-26 11:20:00,70.02,70.16,69.95,69.96,247761.0,45.5608,45.6519,45.5153,45.5218,247761.0
2015-08-26 11:25:00,69.96,70.19,69.95,70.02,215970.0,45.5218,45.6714,45.5153,45.5608,215970.0
2015-08-26 11:30:00,70.03,70.07,69.89,69.98,250843.0,45.5673,45.5934,45.4762,45.5348,250843.0
2015-08-26 11:35:00,69.97,69.98,69.84,69.89,394836.0,45.5283,45.5348,45.4437,45.4762,394836.0
2015-08-26 11:40:00,69.89,70.12,69.88,70.03,217657.0,45.4762,45.6259,45.4697,45.5673,217657.0
2015-08-26 11:45:00,70.02,70.19,69.86,70.16,179858.0,45.5608,45.6714,45.4567,45.6519,179858.0
2015-08-26 11:50:00,70.15,70.23,70.06,70.14,188584.0,45.6454,45.6975,45.5869,45.6389,188584.0
2015-08-26 11:55:00,70.14,70.24,70.08,70.19,202271.0,45.6389,45.704,45.5999,45.6714,202271.0
2015-08-26 12:00:00,70.19,70.36,70.13,70.26,359968.0,45.6714,45.7821,45.6324,45.717,359968.0
2015-08-26 12:05:00,70.26,70.44,70.23,70.29,423291.0,45.717,45.8341,45.6975,45.7365,423291.0
2015-08-26 12:10:00,70.28,70.43,70.28,70.38,259469.0,45.73,45.8276,45.73,45.7951,259469.0
2015-08-26 12:15:00,70.37,70.64,70.29,70.63,431865.0,45.7886,45.9643,45.7365,45.9577,431865.0
2015-08-26 12:20:00,70.62,70.7,70.55,70.66,369509.0,45.9512,46.0033,45.9057,45.9773,369509.0
2015-08-26 12:25:00,70.66,70.7,70.54,70.6,280303.0,45.9773,46.0033,45.8992,45.9382,280303.0
2015-08-26 12:30:00,70.59,70.62,70.42,70.43,327136.0,45.9317,45.9512,45.8211,45.8276,327136.0
2015-08-26 12:35:00,70.43,70.62,70.42,70.46,371401.0,45.8276,45.9512,45.8211,45.8471,371401.0
2015-08-26 12:40:00,70.47,70.53,70.39,70.51,360501.0,45.8536,45.8927,45.8016,45.8797,360501.0
2015-08-26 12:45:00,70.5,70.72,70.5,70.68,272622.0,45.8732,46.0163,45.8732,45.9903,272622.0
2015-08-26 12:50:00,70.67,70.76,70.59,70.73,270400.0,45.9838,46.0423,45.9317,46.0228,270400.0
2015-08-26 12:55:00,70.74,70.92,70.71,70.92,276998.0,46.0293,46.1464,46.0098,46.1464,276998.0
2015-08-26 13:00:00,70.92,71.1,70.88,71.02,560660.0,46.1464,46.2636,46.1204,46.2115,560660.0
2015-08-26 13:05:00,71.02,71.07,70.93,71.01,316122.0,46.2115,46.244,46.153,46.205,316122.0
2015-08-26 13:10:00,71.02,71.13,70.96,71.01,254519.0,46.2115,46.2831,46.1725,46.205,254519.0
2015-08-26 13:15:00,71.01,71.12,70.98,71.06,231949.0,46.205,46.2766,46.1855,46.2375,231949.0
2015-08-26 13:20:00,71.05,71.24,71.05,71.2,267847.0,46.231,46.3547,46.231,46.3286,267847.0
2015-08-26 13:25:00,71.2,71.33,71.09,71.29,246897.0,46.3286,46.4132,46.2571,46.3872,246897.0
2015-08-26 13:30:00,71.28,71.31,71.16,71.19,190281.0,46.3807,46.4002,46.3026,46.3221,190281.0
2015-08-26 13:35:00,71.19,71.41,71.13,71.36,310874.0,46.3221,46.4653,46.2831,46.4327,310874.0
2015-08-26 13:40:00,71.36,71.49,71.32,71.48,271805.0,46.4327,46.5173,46.4067,46.5108,271805.0
2015-08-26 13:45:00,71.48,71.57,71.38,71.42,349379.0,46.5108,46.5694,46.4458,46.4718,349379.0
2015-08-26 13:50:00,71.41,71.54,71.35,71.38,290728.0,46.4653,46.5499,46.4262,46.4458,290728.0
2015-08-26 13:55:00,71.39,71.61,71.36,71.59,269223.0,46.4523,46.5954,46.4327,46.5824,269223.0
2015-08-26 14:00:00,71.6,71.65,71.49,71.61,292192.0,46.5889,46.6214,46.5173,46.5954,292192.0
2015-08-26 14:05:00,71.6,71.84,71.58,71.83,297251.0,46.5889,46.7451,46.5759,46.7386,297251.0
2015-08-26 14:10:00,71.84,71.88,71.57,71.62,363919.0,46.7451,46.7711,46.5694,46.6019,363919.0
2015-08-26 14:15:00,71.63,71.63,71.17,71.28,283077.0,46.6084,46.6084,46.3091,46.3807,283077.0
2015-08-26 14:20:00,71.28,71.34,71.2,71.27,217418.0,46.3807,46.4197,46.3286,46.3742,217418.0
2015-08-26 14:25:00,71.27,71.48,71.25,71.42,308098.0,46.3742,46.5108,46.3612,46.4718,308098.0
2015-08-26 14:30:00,71.42,71.6,71.4,71.58,286717.0,46.4718,46.5889,46.4588,46.5759,286717.0
2015-08-26 14:35:00,71.57,71.82,71.57,71.75,355281.0,46.5694,46.7321,46.5694,46.6865,355281.0
2015-08-26 14:40:00,71.74,72.03,71.74,71.97,419274.0,46.68,46.8687,46.68,46.8297,419274.0
2015-08-26 14:45:00,71.97,72.15,71.77,71.87,320918.0,46.8297,46.9468,46.6995,46.7646,320918.0
2015-08-26 14:50:00,71.86,72.03,71.79,71.93,379222.0,46.7581,46.8687,46.7125,46.8036,379222.0
2015-08-26 14:55:00,71.92,72.01,71.74,71.95,393896.0,46.7971,46.8557,46.68,46.8166,393896.0
2015-08-26 15:00:00,71.96,71.98,71.82,71.86,297410.0,46.8232,46.8362,46.7321,46.7581,297410.0
2015-08-26 15:05:00,71.86,72.22,71.85,72.18,533480.0,46.7581,46.9923,46.7516,46.9663,533480.0
2015-08-26 15:10:00,72.18,72.49,72.16,72.33,718164.0,46.9663,47.168,46.9533,47.0639,718164.0
2015-08-26 15:15:00,72.32,72.48,72.2,72.46,503094.0,47.0574,47.1615,46.9793,47.1485,503094.0
2015-08-26 15:20:00,72.46,72.63,72.34,72.39,776262.0,47.1485,47.2591,47.0704,47.1029,776262.0
2015-08-26 15:25:00,72.39,72.43,72.1,72.18,477442.0,47.1029,47.129,46.9143,46.9663,477442.0
2015-08-26 15:30:00,72.19,72.61,72.16,72.59,550233.0,46.9728,47.2461,46.9533,47.2331,550233.0
2015-08-26 15:35:00,72.58,72.59,72.26,72.28,464489.0,47.2266,47.2331,47.0184,47.0314,464489.0
2015-08-26 15:40:00,72.29,72.66,72.19,72.56,546230.0,47.0379,47.2786,46.9728,47.2136,546230.0
2015-08-26 15:45:00,72.55,72.7,72.39,72.45,568751.0,47.2071,47.3047,47.1029,47.142,568751.0
2015-08-26 15:50:00,72.45,72.75,72.44,72.66,640102.0,47.142,47.3372,47.1355,47.2786,640102.0
2015-08-26 15:55:00,72.66,72.66,72.33,72.5,1590530.0,47.2786,47.2786,47.0639,47.1745,1590530.0
2015-08-27 09:30:00,73.8,74.29,73.73,73.9,828941.0,48.0204,48.3392,47.9749,48.0855,828941.0
2015-08-27 09:35:00,73.91,73.95,73.55,73.93,386311.0,48.092,48.118,47.8577,48.105,386311.0
2015-08-27 09:40:00,73.93,74.01,73.78,73.85,389232.0,48.105,48.1571,48.0074,48.0529,389232.0
2015-08-27 09:45:00,73.86,74.21,73.84,74.2,416304.0,48.0595,48.2872,48.0464,48.2807,416304.0
2015-08-27 09:50:00,74.21,74.63,74.12,74.32,560774.0,48.2872,48.5605,48.2286,48.3588,560774.0
2015-08-27 09:55:00,74.32,74.47,74.31,74.4,343197.0,48.3588,48.4564,48.3523,48.4108,343197.0
2015-08-27 10:00:00,74.4,74.41,74.19,74.28,311251.0,48.4108,48.4173,48.2742,48.3327,311251.0
2015-08-27 10:05:00,74.27,74.28,74.0,74.09,223121.0,48.3262,48.3327,48.1505,48.2091,223121.0
2015-08-27 10:10:00,74.1,74.19,74.0,74.02,174732.0,48.2156,48.2742,48.1505,48.1636,174732.0
2015-08-27 10:15:00,74.03,74.1,73.82,73.93,350605.0,48.1701,48.2156,48.0334,48.105,350605.0
2015-08-27 10:20:00,73.92,73.98,73.69,73.83,249297.0,48.0985,48.1375,47.9488,48.0399,249297.0
2015-08-27 10:25:00,73.83,73.98,73.8,73.98,220272.0,48.0399,48.1375,48.0204,48.1375,220272.0
2015-08-27 10:30:00,73.98,73.98,73.85,73.96,313993.0,48.1375,48.1375,48.0529,48.1245,313993.0
2015-08-27 10:35:00,73.97,74.2,73.96,74.08,246037.0,48.131,48.2807,48.1245,48.2026,246037.0
2015-08-27 10:40:00,74.08,74.18,73.95,74.08,321346.0,48.2026,48.2677,48.118,48.2026,321346.0
2015-08-27 10:45:00,74.08,74.24,74.02,74.22,279489.0,48.2026,48.3067,48.1636,48.2937,279489.0
2015-08-27 10:50:00,74.22,74.27,74.14,74.23,309648.0,48.2937,48.3262,48.2416,48.3002,309648.0
2015-08-27 10:55:00,74.24,74.47,74.23,74.39,363479.0,48.3067,48.4564,48.3002,48.4043,363479.0
2015-08-27 11:00:00,74.39,74.39,74.15,74.3,308968.0,48.4043,48.4043,48.2482,48.3458,308968.0
2015-08-27 11:05:00,74.3,74.52,74.29,74.4,295165.0,48.3458,48.4889,48.3392,48.4108,295165.0
2015-08-27 11:10:00,74.4,74.54,74.22,74.23,300710.0,48.4108,48.5019,48.2937,48.3002,300710.0
2015-08-27 11:15:00,74.23,74.34,74.15,74.28,264159.0,48.3002,48.3718,48.2482,48.3327,264159.0
2015-08-27 11:20:00,74.29,74.32,74.06,74.11,268733.0,48.3392,48.3588,48.1896,48.2221,268733.0
2015-08-27 11:25:00,74.11,74.14,73.99,74.05,244218.0,48.2221,48.2416,48.144,48.1831,244218.0
2015-08-27 11:30:00,74.05,74.11,73.88,73.97,228977.0,48.1831,48.2221,48.0725,48.131,228977.0
2015-08-27 11:35:00,73.97,74.01,73.8,73.85,168248.0,48.131,48.1571,48.0204,48.0529,168248.0
2015-08-27 11:40:00,73.86,73.96,73.85,73.92,169658.0,48.0595,48.1245,48.0529,48.0985,169658.0
2015-08-27 11:45:00,73.93,74.1,73.92,73.97,127128.0,48.105,48.2156,48.0985,48.131,127128.0
2015-08-27 11:50:00,73.98,74.15,73.95,74.09,162949.0,48.1375,48.2482,48.118,48.2091,162949.0
2015-08-27 11:55:00,74.09,74.12,74.01,74.12,152424.0,48.2091,48.2286,48.1571,48.2286,152424.0
2015-08-27 12:00:00,74.11,74.32,74.08,74.28,172222.0,48.2221,48.3588,48.2026,48.3327,172222.0
2015-08-27 12:05:00,74.28,74.41,74.2,74.22,250830.0,48.3327,48.4173,48.2807,48.2937,250830.0
2015-08-27 12:10:00,74.22,74.28,74.12,74.24,177798.0,48.2937,48.3327,48.2286,48.3067,177798.0
2015-08-27 12:15:00,74.24,74.25,74.09,74.19,188675.0,48.3067,48.3132,48.2091,48.2742,188675.0
2015-08-27 12:20:00,74.18,74.3,74.14,74.15,124329.0,48.2677,48.3458,48.2416,48.2482,124329.0
2015-08-27 12:25:00,74.14,74.33,74.14,74.33,94532.0,48.2416,48.3653,48.2416,48.3653,94532.0
2015-08-27 12:30:00,74.34,74.36,74.13,74.14,181172.0,48.3718,48.3848,48.2351,48.2416,181172.0
2015-08-27 12:35:00,74.14,74.31,74.11,74.28,135408.0,48.2416,48.3523,48.2221,48.3327,135408.0
2015-08-27 12:40:00,74.27,74.28,74.19,74.2,212532.0,48.3262,48.3327,48.2742,48.2807,212532.0
2015-08-27 12:45:00,74.21,74.35,74.18,74.32,205041.0,48.2872,48.3783,48.2677,48.3588,205041.0
2015-08-27 12:50:00,74.33,74.51,74.32,74.43,284826.0,48.3653,48.4824,48.3588,48.4303,284826.0
2015-08-27 12:55:00,74.43,74.49,74.35,74.35,176332.0,48.4303,48.4694,48.3783,48.3783,176332.0
2015-08-27 13:00:00,74.36,74.45,74.33,74.34,166129.0,48.3848,48.4434,48.3653,48.3718,166129.0
2015-08-27 13:05:00,74.34,74.37,74.27,74.32,186345.0,48.3718,48.3913,48.3262,48.3588,186345.0
2015-08-27 13:10:00,74.33,74.46,74.32,74.4,181225.0,48.3653,48.4499,48.3588,48.4108,181225.0
2015-08-27 13:15:00,74.4,74.54,74.39,74.47,198526.0,48.4108,48.5019,48.4043,48.4564,198526.0
2015-08-27 13:20:00,74.48,74.5,74.39,74.43,181747.0,48.4629,48.4759,48.4043,48.4303,181747.0
2015-08-27 13:25:00,74.42,74.47,74.27,74.28,267470.0,48.4238,48.4564,48.3262,48.3327,267470.0
2015-08-27 13:30:00,74.28,74.4,74.24,74.31,154051.0,48.3327,48.4108,48.3067,48.3523,154051.0
2015-08-27 13:35:00,74.31,74.36,74.21,74.29,182897.0,48.3523,48.3848,48.2872,48.3392,182897.0
2015-08-27 13:40:00,74.28,74.38,74.27,74.34,114012.0,48.3327,48.3978,48.3262,48.3718,114012.0
2015-08-27 13:45:00,74.33,74.34,74.19,74.27,183943.0,48.3653,48.3718,48.2742,48.3262,183943.0
2015-08-27 13:50:00,74.27,74.3,74.21,74.29,134302.0,48.3262,48.3458,48.2872,48.3392,134302.0
2015-08-27 13:55:00,74.29,74.39,74.25,74.37,130842.0,48.3392,48.4043,48.3132,48.3913,130842.0
2015-08-27 14:00:00,74.37,74.39,74.24,74.26,160579.0,48.3913,48.4043,48.3067,48.3197,160579.0
2015-08-27 14:05:00,74.26,74.28,74.21,74.22,160823.0,48.3197,48.3327,48.2872,48.2937,160823.0
2015-08-27 14:10:00,74.22,74.32,74.21,74.26,114531.0,48.2937,48.3588,48.2872,48.3197,114531.0
2015-08-27 14:15:00,74.26,74.29,74.03,74.12,245794.0,48.3197,48.3392,48.1701,48.2286,245794.0
2015-08-27 14:20:00,74.11,74.2,74.02,74.07,228333.0,48.2221,48.2807,48.1636,48.1961,228333.0
2015-08-27 14:25:00,74.08,74.11,73.73,73.84,243736.0,48.2026,48.2221,47.9749,48.0464,243736.0
2015-08-27 14:30:00,73.83,73.9,73.68,73.83,333861.0,48.0399,48.0855,47.9423,48.0399,333861.0
2015-08-27 14:35:00,73.83,73.98,73.78,73.98,185578.0,48.0399,48.1375,48.0074,48.1375,185578.0
2015-08-27 14:40:00,73.97,74.01,73.85,73.86,199526.0,48.131,48.1571,48.0529,48.0595,199526.0
2015-08-27 14:45:00,73.86,73.98,73.63,73.64,264966.0,48.0595,48.1375,47.9098,47.9163,264966.0
2015-08-27 14:50:00,73.63,73.83,73.61,73.7,202878.0,47.9098,48.0399,47.8968,47.9553,202878.0
2015-08-27 14:55:00,73.7,73.71,73.17,73.26,288901.0,47.9553,47.9618,47.6105,47.669,288901.0
2015-08-27 15:00:00,73.26,73.56,73.16,73.19,376578.0,47.669,47.8642,47.604,47.6235,376578.0
2015-08-27 15:05:00,73.19,73.45,73.01,73.45,341641.0,47.6235,47.7927,47.5064,47.7927,341641.0
2015-08-27 15:10:00,73.45,73.46,73.27,73.29,337434.0,47.7927,47.7992,47.6755,47.6886,337434.0
2015-08-27 15:15:00,73.3,73.51,73.14,73.47,313877.0,47.6951,47.8317,47.591,47.8057,313877.0
2015-08-27 15:20:00,73.47,73.49,73.27,73.41,243737.0,47.8057,47.8187,47.6755,47.7666,243737.0
2015-08-27 15:25:00,73.42,73.75,73.32,73.71,328754.0,47.7732,47.9879,47.7081,47.9618,328754.0
2015-08-27 15:30:00,73.72,74.05,73.63,74.05,363913.0,47.9684,48.1831,47.9098,48.1831,363913.0
2015-08-27 15:35:00,74.05,74.05,73.74,73.85,254718.0,48.1831,48.1831,47.9814,48.0529,254718.0
2015-08-27 15:40:00,73.86,74.19,73.81,74.14,417054.0,48.0595,48.2742,48.0269,48.2416,417054.0
2015-08-27 15:45:00,74.13,74.5,74.13,74.45,419326.0,48.2351,48.4759,48.2351,48.4434,419326.0
2015-08-27 15:50:00,74.46,74.55,74.34,74.5,592845.0,48.4499,48.5084,48.3718,48.4759,592845.0
2015-08-27 15:55:00,74.5,74.86,74.47,74.85,1125944.0,48.4759,48.7101,48.4564,48.7036,1125944.0
2015-08-28 09:30:00,74.71,74.86,74.41,74.63,544303.0,48.6125,48.7101,48.4173,48.5605,544303.0
2015-08-28 09:35:00,74.63,75.08,74.5,75.04,371986.0,48.5605,48.8533,48.4759,48.8273,371986.0
2015-08-28 09:40:00,75.04,75.27,74.98,75.16,339560.0,48.8273,48.9769,48.7882,48.9053,339560.0
2015-08-28 09:45:00,75.16,75.17,74.88,74.94,289663.0,48.9053,48.9118,48.7231,48.7622,289663.0
2015-08-28 09:50:00,74.96,75.13,74.84,75.08,208775.0,48.7752,48.8858,48.6971,48.8533,208775.0
2015-08-28 09:55:00,75.08,75.34,75.0,75.28,154237.0,48.8533,49.0225,48.8012,48.9834,154237.0
2015-08-28 10:00:00,75.28,75.43,75.17,75.42,183330.0,48.9834,49.081,48.9118,49.0745,183330.0
2015-08-28 10:05:00,75.42,75.43,75.02,75.36,425861.0,49.0745,49.081,48.8142,49.0355,425861.0
2015-08-28 10:10:00,75.36,75.48,75.25,75.43,181754.0,49.0355,49.1136,48.9639,49.081,181754.0
2015-08-28 10:15:00,75.43,75.58,75.35,75.39,245365.0,49.081,49.1786,49.029,49.055,245365.0
2015-08-28 10:20:00,75.4,75.46,75.2,75.42,217755.0,49.0615,49.1005,48.9314,49.0745,217755.0
2015-08-28 10:25:00,75.41,75.55,75.41,75.45,215084.0,49.068,49.1591,49.068,49.094,215084.0
2015-08-28 10:30:00,75.45,75.61,75.44,75.51,409507.0,49.094,49.1981,49.0875,49.1331,409507.0
2015-08-28 10:35:00,75.52,75.6,75.48,75.5,307165.0,49.1396,49.1916,49.1136,49.1266,307165.0
2015-08-28 10:40:00,75.5,75.5,75.27,75.48,248122.0,49.1266,49.1266,48.9769,49.1136,248122.0
2015-08-28 10:45:00,75.5,75.56,75.37,75.44,227154.0,49.1266,49.1656,49.042,49.0875,227154.0
2015-08-28 10:50:00,75.43,75.55,75.39,75.53,225733.0,49.081,49.1591,49.055,49.1461,225733.0
2015-08-28 10:55:00,75.52,75.61,75.46,75.47,150893.0,49.1396,49.1981,49.1005,49.1071,150893.0
2015-08-28 11:00:00,75.47,75.63,75.45,75.58,144119.0,49.1071,49.2112,49.094,49.1786,144119.0
2015-08-28 11:05:00,75.58,75.74,75.57,75.61,229151.0,49.1786,49.2827,49.1721,49.1981,229151.0
2015-08-28 11:10:00,75.61,75.68,75.56,75.64,152022.0,49.1981,49.2437,49.1656,49.2177,152022.0
2015-08-28 11:15:00,75.64,75.64,75.44,75.53,140827.0,49.2177,49.2177,49.0875,49.1461,140827.0
2015-08-28 11:20:00,75.54,75.55,75.42,75.45,164210.0,49.1526,49.1591,49.0745,49.094,164210.0
2015-08-28 11:25:00,75.45,75.55,75.36,75.51,190403.0,49.094,49.1591,49.0355,49.1331,190403.0
2015-08-28 11:30:00,75.52,75.58,75.44,75.57,205502.0,49.1396,49.1786,49.0875,49.1721,205502.0
2015-08-28 11:35:00,75.58,75.8,75.55,75.69,305883.0,49.1786,49.3218,49.1591,49.2502,305883.0
2015-08-28 11:40:00,75.69,75.7,75.44,75.62,183110.0,49.2502,49.2567,49.0875,49.2047,183110.0
2015-08-28 11:45:00,75.62,75.71,75.56,75.69,174128.0,49.2047,49.2632,49.1656,49.2502,174128.0
2015-08-28 11:50:00,75.69,75.79,75.62,75.63,252498.0,49.2502,49.3153,49.2047,49.2112,252498.0
2015-08-28 11:55:00,75.62,75.71,75.53,75.61,146925.0,49.2047,49.2632,49.1461,49.1981,146925.0
2015-08-28 12:00:00,75.62,75.66,75.54,75.65,125073.0,49.2047,49.2307,49.1526,49.2242,125073.0
2015-08-28 12:05:00,75.64,75.77,75.61,75.64,175652.0,49.2177,49.3023,49.1981,49.2177,175652.0
2015-08-28 12:10:00,75.64,75.88,75.61,75.88,232603.0,49.2177,49.3738,49.1981,49.3738,232603.0
2015-08-28 12:15:00,75.87,75.98,75.85,75.86,165125.0,49.3673,49.4389,49.3543,49.3608,165125.0
2015-08-28 12:20:00,75.87,75.92,75.71,75.73,195248.0,49.3673,49.3999,49.2632,49.2762,195248.0
2015-08-28 12:25:00,75.73,75.77,75.59,75.74,124328.0,49.2762,49.3023,49.1851,49.2827,124328.0
2015-08-28 12:30:00,75.74,75.9,75.72,75.86,106034.0,49.2827,49.3868,49.2697,49.3608,106034.0
2015-08-28 12:35:00,75.86,75.86,75.69,75.76,103895.0,49.3608,49.3608,49.2502,49.2958,103895.0
2015-08-28 12:40:00,75.76,75.84,75.55,75.56,99325.0,49.2958,49.3478,49.1591,49.1656,99325.0
2015-08-28 12:45:00,75.56,75.63,75.51,75.58,91751.0,49.1656,49.2112,49.1331,49.1786,91751.0
2015-08-28 12:50:00,75.57,75.66,75.54,75.56,122282.0,49.1721,49.2307,49.1526,49.1656,122282.0
2015-08-28 12:55:00,75.56,75.57,75.31,75.42,141623.0,49.1656,49.1721,49.0029,49.0745,141623.0
2015-08-28 13:00:00,75.41,75.47,75.3,75.38,120681.0,49.068,49.1071,48.9964,49.0485,120681.0
2015-08-28 13:05:00,75.38,75.64,75.37,75.53,136960.0,49.0485,49.2177,49.042,49.1461,136960.0
2015-08-28 13:10:00,75.54,75.58,75.31,75.31,84202.0,49.1526,49.1786,49.0029,49.0029,84202.0
2015-08-28 13:15:00,75.33,75.42,75.31,75.34,69794.0,49.016,49.0745,49.0029,49.0225,69794.0
2015-08-28 13:20:00,75.34,75.35,75.15,75.19,94388.0,49.0225,49.029,48.8988,48.9249,94388.0
2015-08-28 13:25:00,75.18,75.18,74.91,74.92,196098.0,48.9184,48.9184,48.7427,48.7492,196098.0
2015-08-28 13:30:00,74.92,75.1,74.9,75.0,168094.0,48.7492,48.8663,48.7362,48.8012,168094.0
2015-08-28 13:35:00,75.0,75.0,74.66,74.69,278309.0,48.8012,48.8012,48.58,48.5995,278309.0
2015-08-28 13:40:00,74.69,74.93,74.65,74.89,216299.0,48.5995,48.7557,48.5735,48.7297,216299.0
2015-08-28 13:45:00,74.87,74.93,74.76,74.9,205843.0,48.7166,48.7557,48.6451,48.7362,205843.0
2015-08-28 13:50:00,74.91,75.05,74.9,74.96,232570.0,48.7427,48.8338,48.7362,48.7752,232570.0
2015-08-28 13:55:00,74.97,75.0,74.76,74.79,136061.0,48.7817,48.8012,48.6451,48.6646,136061.0
2015-08-28 14:00:00,74.79,75.04,74.79,74.9,114984.0,48.6646,48.8273,48.6646,48.7362,114984.0
2015-08-28 14:05:00,74.91,75.01,74.91,74.99,110798.0,48.7427,48.8077,48.7427,48.7947,110798.0
2015-08-28 14:10:00,75.0,75.02,74.81,74.85,140796.0,48.8012,48.8142,48.6776,48.7036,140796.0
2015-08-28 14:15:00,74.85,74.85,74.69,74.75,149986.0,48.7036,48.7036,48.5995,48.6386,149986.0
2015-08-28 14:20:00,74.77,74.95,74.68,74.73,218378.0,48.6516,48.7687,48.593,48.6255,218378.0
2015-08-28 14:25:00,74.72,74.77,74.65,74.76,93283.0,48.619,48.6516,48.5735,48.6451,93283.0
2015-08-28 14:30:00,74.76,74.81,74.57,74.61,162581.0,48.6451,48.6776,48.5214,48.5475,162581.0
2015-08-28 14:35:00,74.6,74.7,74.57,74.64,244294.0,48.541,48.606,48.5214,48.567,244294.0
2015-08-28 14:40:00,74.63,74.67,74.59,74.62,72102.0,48.5605,48.5865,48.5345,48.554,72102.0
2015-08-28 14:45:00,74.63,74.83,74.63,74.74,145510.0,48.5605,48.6906,48.5605,48.6321,145510.0
2015-08-28 14:50:00,74.74,74.76,74.59,74.63,122129.0,48.6321,48.6451,48.5345,48.5605,122129.0
2015-08-28 14:55:00,74.62,74.83,74.6,74.77,162143.0,48.554,48.6906,48.541,48.6516,162143.0
2015-08-28 15:00:00,74.77,74.8,74.61,74.75,158898.0,48.6516,48.6711,48.5475,48.6386,158898.0
2015-08-28 15:05:00,74.76,74.82,74.68,74.78,177832.0,48.6451,48.6841,48.593,48.6581,177832.0
2015-08-28 15:10:00,74.78,74.81,74.63,74.66,178444.0,48.6581,48.6776,48.5605,48.58,178444.0
2015-08-28 15:15:00,74.65,74.74,74.6,74.61,179021.0,48.5735,48.6321,48.541,48.5475,179021.0
2015-08-28 15:20:00,74.61,74.65,74.54,74.58,180111.0,48.5475,48.5735,48.5019,48.5279,180111.0
2015-08-28 15:25:00,74.57,74.71,74.53,74.68,158368.0,48.5214,48.6125,48.4954,48.593,158368.0
2015-08-28 15:30:00,74.69,74.72,74.58,74.67,210502.0,48.5995,48.619,48.5279,48.5865,210502.0
2015-08-28 15:35:00,74.67,74.79,74.52,74.62,354331.0,48.5865,48.6646,48.4889,48.554,354331.0
2015-08-28 15:40:00,74.62,74.72,74.46,74.67,328146.0,48.554,48.619,48.4499,48.5865,328146.0
2015-08-28 15:45:00,74.66,74.76,74.55,74.63,248847.0,48.58,48.6451,48.5084,48.5605,248847.0
2015-08-28 15:50:00,74.63,74.9,74.62,74.75,360695.0,48.5605,48.7362,48.554,48.6386,360695.0
2015-08-28 15:55:00,74.76,75.09,74.73,75.02,924187.0,48.6451,48.8598,48.6255,48.8142,924187.0
2015-08-31 09:30:00,74.28,74.54,73.69,73.92,614789.0,48.3327,48.5019,47.9488,48.0985,614789.0
2015-08-31 09:35:00,73.94,74.1,73.51,73.62,288000.0,48.1115,48.2156,47.8317,47.9033,288000.0
2015-08-31 09:40:00,73.6,73.6,73.3,73.5,238188.0,47.8903,47.8903,47.6951,47.8252,238188.0
2015-08-31 09:45:00,73.48,73.57,73.36,73.42,269455.0,47.8122,47.8708,47.7341,47.7732,269455.0
2015-08-31 09:50:00,73.41,73.9,73.38,73.89,364231.0,47.7666,48.0855,47.7471,48.079,364231.0
2015-08-31 09:55:00,73.9,74.03,73.74,73.81,268283.0,48.0855,48.1701,47.9814,48.0269,268283.0
2015-08-31 10:00:00,73.83,73.93,73.63,73.91,217472.0,48.0399,48.105,47.9098,48.092,217472.0
2015-08-31 10:05:00,73.9,74.11,73.81,73.92,234935.0,48.0855,48.2221,48.0269,48.0985,234935.0
2015-08-31 10:10:00,73.92,73.97,73.82,73.92,102860.0,48.0985,48.131,48.0334,48.0985,102860.0
2015-08-31 10:15:00,73.9,73.99,73.74,73.99,180305.0,48.0855,48.144,47.9814,48.144,180305.0
2015-08-31 10:20:00,73.97,74.01,73.77,73.97,194040.0,48.131,48.1571,48.0009,48.131,194040.0
2015-08-31 10:25:00,73.97,74.19,73.95,74.19,228225.0,48.131,48.2742,48.118,48.2742,228225.0
2015-08-31 10:30:00,74.18,74.4,74.17,74.23,172129.0,48.2677,48.4108,48.2612,48.3002,172129.0
2015-08-31 10:35:00,74.22,74.37,74.16,74.37,101264.0,48.2937,48.3913,48.2547,48.3913,101264.0
2015-08-31 10:40:00,74.37,74.38,74.11,74.14,164062.0,48.3913,48.3978,48.2221,48.2416,164062.0
2015-08-31 10:45:00,74.14,74.35,74.11,74.35,154965.0,48.2416,48.3783,48.2221,48.3783,154965.0
2015-08-31 10:50:00,74.36,74.36,74.22,74.28,77945.0,48.3848,48.3848,48.2937,48.3327,77945.0
2015-08-31 10:55:00,74.29,74.33,74.16,74.18,184814.0,48.3392,48.3653,48.2547,48.2677,184814.0
2015-08-31 11:00:00,74.18,74.23,74.09,74.17,110066.0,48.2677,48.3002,48.2091,48.2612,110066.0
2015-08-31 11:05:00,74.18,74.24,74.14,74.18,165677.0,48.2677,48.3067,48.2416,48.2677,165677.0
2015-08-31 11:10:00,74.17,74.22,74.1,74.21,149761.0,48.2612,48.2937,48.2156,48.2872,149761.0
2015-08-31 11:15:00,74.21,74.4,74.21,74.38,117334.0,48.2872,48.4108,48.2872,48.3978,117334.0
2015-08-31 11:20:00,74.37,74.55,74.37,74.54,160682.0,48.3913,48.5084,48.3913,48.5019,160682.0
2015-08-31 11:25:00,74.54,74.78,74.53,74.77,176216.0,48.5019,48.6581,48.4954,48.6516,176216.0
2015-08-31 11:30:00,74.77,74.81,74.65,74.74,153802.0,48.6516,48.6776,48.5735,48.6321,153802.0
2015-08-31 11:35:00,74.73,75.16,74.69,75.13,311985.0,48.6255,48.9053,48.5995,48.8858,311985.0
2015-08-31 11:40:00,75.13,75.37,75.13,75.22,234514.0,48.8858,49.042,48.8858,48.9444,234514.0
2015-08-31 11:45:00,75.23,75.31,75.12,75.13,186614.0,48.9509,49.0029,48.8793,48.8858,186614.0
2015-08-31 11:50:00,75.13,75.15,74.85,75.13,198192.0,48.8858,48.8988,48.7036,48.8858,198192.0
2015-08-31 11:55:00,75.15,75.27,75.1,75.16,180539.0,48.8988,48.9769,48.8663,48.9053,180539.0
2015-08-31 12:00:00,75.16,75.37,75.16,75.23,190461.0,48.9053,49.042,48.9053,48.9509,190461.0
2015-08-31 12:05:00,75.22,75.26,75.01,75.01,130960.0,48.9444,48.9704,48.8077,48.8077,130960.0
2015-08-31 12:10:00,75.01,75.03,74.66,74.66,222987.0,48.8077,48.8208,48.58,48.58,222987.0
2015-08-31 12:15:00,74.67,74.83,74.65,74.82,121890.0,48.5865,48.6906,48.5735,48.6841,121890.0
2015-08-31 12:20:00,74.82,74.89,74.73,74.75,108884.0,48.6841,48.7297,48.6255,48.6386,108884.0
2015-08-31 12:25:00,74.74,74.9,74.74,74.89,122057.0,48.6321,48.7362,48.6321,48.7297,122057.0
2015-08-31 12:30:00,74.89,74.97,74.83,74.84,144879.0,48.7297,48.7817,48.6906,48.6971,144879.0
2015-08-31 12:35:00,74.84,74.96,74.76,74.93,94330.0,48.6971,48.7752,48.6451,48.7557,94330.0
2015-08-31 12:40:00,74.92,74.93,74.8,74.89,76245.0,48.7492,48.7557,48.6711,48.7297,76245.0
2015-08-31 12:45:00,74.88,74.97,74.87,74.95,111653.0,48.7231,48.7817,48.7166,48.7687,111653.0
2015-08-31 12:50:00,74.95,74.98,74.86,74.92,118537.0,48.7687,48.7882,48.7101,48.7492,118537.0
2015-08-31 12:55:00,74.92,74.94,74.79,74.8,173311.0,48.7492,48.7622,48.6646,48.6711,173311.0
2015-08-31 13:00:00,74.8,74.92,74.8,74.87,69313.0,48.6711,48.7492,48.6711,48.7166,69313.0
2015-08-31 13:05:00,74.87,75.09,74.87,75.05,136684.0,48.7166,48.8598,48.7166,48.8338,136684.0
2015-08-31 13:10:00,75.05,75.11,74.99,74.99,122835.0,48.8338,48.8728,48.7947,48.7947,122835.0
2015-08-31 13:15:00,75.0,75.12,74.99,75.07,89444.0,48.8012,48.8793,48.7947,48.8468,89444.0
2015-08-31 13:20:00,75.08,75.12,74.92,74.95,147917.0,48.8533,48.8793,48.7492,48.7687,147917.0
2015-08-31 13:25:00,74.96,75.03,74.89,74.92,129415.0,48.7752,48.8208,48.7297,48.7492,129415.0
2015-08-31 13:30:00,74.93,74.96,74.73,74.74,126705.0,48.7557,48.7752,48.6255,48.6321,126705.0
2015-08-31 13:35:00,74.73,74.84,74.7,74.78,113215.0,48.6255,48.6971,48.606,48.6581,113215.0
2015-08-31 13:40:00,74.77,74.85,74.71,74.85,128357.0,48.6516,48.7036,48.6125,48.7036,128357.0
2015-08-31 13:45:00,74.86,74.92,74.82,74.86,88005.0,48.7101,48.7492,48.6841,48.7101,88005.0
2015-08-31 13:50:00,74.86,74.99,74.84,74.98,110261.0,48.7101,48.7947,48.6971,48.7882,110261.0
2015-08-31 13:55:00,74.98,75.03,74.92,75.01,115028.0,48.7882,48.8208,48.7492,48.8077,115028.0
2015-08-31 14:00:00,75.02,75.1,74.98,74.99,156728.0,48.8142,48.8663,48.7882,48.7947,156728.0
2015-08-31 14:05:00,74.99,75.07,74.97,75.06,184457.0,48.7947,48.8468,48.7817,48.8403,184457.0
2015-08-31 14:10:00,75.06,75.09,74.98,75.04,180630.0,48.8403,48.8598,48.7882,48.8273,180630.0
2015-08-31 14:15:00,75.03,75.05,74.9,74.93,118234.0,48.8208,48.8338,48.7362,48.7557,118234.0
2015-08-31 14:20:00,74.93,75.11,74.93,75.09,108085.0,48.7557,48.8728,48.7557,48.8598,108085.0
2015-08-31 14:25:00,75.1,75.26,75.06,75.16,108088.0,48.8663,48.9704,48.8403,48.9053,108088.0
2015-08-31 14:30:00,75.17,75.24,75.08,75.16,101149.0,48.9118,48.9574,48.8533,48.9053,101149.0
2015-08-31 14:35:00,75.16,75.16,75.05,75.1,123780.0,48.9053,48.9053,48.8338,48.8663,123780.0
2015-08-31 14:40:00,75.12,75.2,75.1,75.17,83632.0,48.8793,48.9314,48.8663,48.9118,83632.0
2015-08-31 14:45:00,75.17,75.18,75.04,75.09,113318.0,48.9118,48.9184,48.8273,48.8598,113318.0
2015-08-31 14:50:00,75.08,75.09,74.97,74.98,177199.0,48.8533,48.8598,48.7817,48.7882,177199.0
2015-08-31 14:55:00,74.97,75.11,74.94,75.07,101520.0,48.7817,48.8728,48.7622,48.8468,101520.0
2015-08-31 15:00:00,75.08,75.18,75.06,75.12,132930.0,48.8533,48.9184,48.8403,48.8793,132930.0
2015-08-31 15:05:00,75.11,75.3,75.11,75.3,215106.0,48.8728,48.9964,48.8728,48.9964,215106.0
2015-08-31 15:10:00,75.31,75.38,75.29,75.33,178467.0,49.0029,49.0485,48.9899,49.016,178467.0
2015-08-31 15:15:00,75.33,75.35,75.23,75.25,210959.0,49.016,49.029,48.9509,48.9639,210959.0
2015-08-31 15:20:00,75.25,75.31,75.15,75.31,160924.0,48.9639,49.0029,48.8988,49.0029,160924.0
2015-08-31 15:25:00,75.31,75.31,75.11,75.17,136574.0,49.0029,49.0029,48.8728,48.9118,136574.0
2015-08-31 15:30:00,75.17,75.51,75.16,75.44,192432.0,48.9118,49.1331,48.9053,49.0875,192432.0
2015-08-31 15:35:00,75.44,75.44,75.24,75.24,183421.0,49.0875,49.0875,48.9574,48.9574,183421.0
2015-08-31 15:40:00,75.24,75.52,75.24,75.46,239430.0,48.9574,49.1396,48.9574,49.1005,239430.0
2015-08-31 15:45:00,75.47,75.55,75.41,75.44,288789.0,49.1071,49.1591,49.068,49.0875,288789.0
2015-08-31 15:50:00,75.43,75.49,75.4,75.42,383129.0,49.081,49.1201,49.0615,49.0745,383129.0
2015-08-31 15:55:00,75.43,75.52,75.25,75.28,1028162.0,49.081,49.1396,48.9639,48.9834,1028162.0
2015-09-01 09:30:00,73.3,73.35,72.98,72.99,1036009.0,47.6951,47.7276,47.4869,47.4934,1036009.0
2015-09-01 09:35:00,72.98,73.1,72.78,73.1,654860.0,47.4869,47.5649,47.3567,47.5649,654860.0
2015-09-01 09:40:00,73.09,73.1,72.73,72.81,449034.0,47.5584,47.5649,47.3242,47.3762,449034.0
2015-09-01 09:45:00,72.82,72.98,72.74,72.91,640743.0,47.3827,47.4869,47.3307,47.4413,640743.0
2015-09-01 09:50:00,72.91,73.1,72.75,72.78,637125.0,47.4413,47.5649,47.3372,47.3567,637125.0
2015-09-01 09:55:00,72.79,72.86,72.29,72.31,440842.0,47.3632,47.4088,47.0379,47.0509,440842.0
2015-09-01 10:00:00,72.3,72.55,72.18,72.2,307887.0,47.0444,47.2071,46.9663,46.9793,307887.0
2015-09-01 10:05:00,72.19,72.28,72.05,72.23,292841.0,46.9728,47.0314,46.8817,46.9988,292841.0
2015-09-01 10:10:00,72.24,72.43,72.17,72.37,263633.0,47.0053,47.129,46.9598,47.0899,263633.0
2015-09-01 10:15:00,72.36,72.72,72.35,72.4,213126.0,47.0834,47.3177,47.0769,47.1095,213126.0
2015-09-01 10:20:00,72.41,72.51,72.3,72.36,177772.0,47.116,47.181,47.0444,47.0834,177772.0
2015-09-01 10:25:00,72.34,72.43,72.21,72.21,266665.0,47.0704,47.129,46.9858,46.9858,266665.0
2015-09-01 10:30:00,72.22,72.39,72.19,72.34,256193.0,46.9923,47.1029,46.9728,47.0704,256193.0
2015-09-01 10:35:00,72.36,72.64,72.35,72.41,227323.0,47.0834,47.2656,47.0769,47.116,227323.0
2015-09-01 10:40:00,72.41,72.43,72.26,72.28,307716.0,47.116,47.129,47.0184,47.0314,307716.0
2015-09-01 10:45:00,72.27,72.3,72.19,72.25,194062.0,47.0249,47.0444,46.9728,47.0119,194062.0
2015-09-01 10:50:00,72.24,72.28,72.13,72.18,205193.0,47.0053,47.0314,46.9338,46.9663,205193.0
2015-09-01 10:55:00,72.19,72.31,72.11,72.31,308134.0,46.9728,47.0509,46.9208,47.0509,308134.0
2015-09-01 11:00:00,72.31,72.38,72.08,72.14,250369.0,47.0509,47.0964,46.9012,46.9403,250369.0
2015-09-01 11:05:00,72.14,72.39,72.14,72.34,185193.0,46.9403,47.1029,46.9403,47.0704,185193.0
2015-09-01 11:10:00,72.34,72.55,72.32,72.5,176426.0,47.0704,47.2071,47.0574,47.1745,176426.0
2015-09-01 11:15:00,72.52,72.7,72.5,72.61,182257.0,47.1875,47.3047,47.1745,47.2461,182257.0
2015-09-01 11:20:00,72.61,72.78,72.57,72.69,193787.0,47.2461,47.3567,47.2201,47.2982,193787.0
2015-09-01 11:25:00,72.68,72.68,72.48,72.5,158356.0,47.2916,47.2916,47.1615,47.1745,158356.0
2015-09-01 11:30:00,72.52,72.53,72.37,72.5,124397.0,47.1875,47.194,47.0899,47.1745,124397.0
2015-09-01 11:35:00,72.5,72.56,72.4,72.44,157518.0,47.1745,47.2136,47.1095,47.1355,157518.0
2015-09-01 11:40:00,72.44,72.44,72.29,72.35,118027.0,47.1355,47.1355,47.0379,47.0769,118027.0
2015-09-01 11:45:00,72.34,72.39,72.23,72.38,137425.0,47.0704,47.1029,46.9988,47.0964,137425.0
2015-09-01 11:50:00,72.39,72.44,72.3,72.34,108559.0,47.1029,47.1355,47.0444,47.0704,108559.0
2015-09-01 11:55:00,72.35,72.43,72.27,72.31,127496.0,47.0769,47.129,47.0249,47.0509,127496.0
2015-09-01 12:00:00,72.32,72.43,72.18,72.22,142371.0,47.0574,47.129,46.9663,46.9923,142371.0
2015-09-01 12:05:00,72.21,72.4,72.14,72.36,143707.0,46.9858,47.1095,46.9403,47.0834,143707.0
2015-09-01 12:10:00,72.35,72.48,72.31,72.44,97592.0,47.0769,47.1615,47.0509,47.1355,97592.0
2015-09-01 12:15:00,72.44,72.72,72.43,72.7,153389.0,47.1355,47.3177,47.129,47.3047,153389.0
2015-09-01 12:20:00,72.7,72.78,72.5,72.56,180079.0,47.3047,47.3567,47.1745,47.2136,180079.0
2015-09-01 12:25:00,72.56,72.56,72.27,72.3,210033.0,47.2136,47.2136,47.0249,47.0444,210033.0
2015-09-01 12:30:00,72.29,72.47,72.25,72.47,154831.0,47.0379,47.155,47.0119,47.155,154831.0
2015-09-01 12:35:00,72.46,72.59,72.43,72.49,366301.0,47.1485,47.2331,47.129,47.168,366301.0
2015-09-01 12:40:00,72.5,72.52,72.26,72.43,275800.0,47.1745,47.1875,47.0184,47.129,275800.0
2015-09-01 12:45:00,72.43,72.48,72.33,72.36,175759.0,47.129,47.1615,47.0639,47.0834,175759.0
2015-09-01 12:50:00,72.36,72.5,72.3,72.49,146513.0,47.0834,47.1745,47.0444,47.168,146513.0
2015-09-01 12:55:00,72.49,72.49,72.34,72.34,212733.0,47.168,47.168,47.0704,47.0704,212733.0
2015-09-01 13:00:00,72.35,72.67,72.34,72.64,153342.0,47.0769,47.2851,47.0704,47.2656,153342.0
2015-09-01 13:05:00,72.64,72.67,72.4,72.43,180502.0,47.2656,47.2851,47.1095,47.129,180502.0
2015-09-01 13:10:00,72.43,72.58,72.35,72.37,165577.0,47.129,47.2266,47.0769,47.0899,165577.0
2015-09-01 13:15:00,72.38,72.57,72.29,72.32,196755.0,47.0964,47.2201,47.0379,47.0574,196755.0
2015-09-01 13:20:00,72.32,72.42,72.28,72.38,146464.0,47.0574,47.1225,47.0314,47.0964,146464.0
2015-09-01 13:25:00,72.39,72.52,72.29,72.44,236580.0,47.1029,47.1875,47.0379,47.1355,236580.0
2015-09-01 13:30:00,72.44,72.53,72.34,72.38,159880.0,47.1355,47.194,47.0704,47.0964,159880.0
2015-09-01 13:35:00,72.37,72.47,72.31,72.34,134720.0,47.0899,47.155,47.0509,47.0704,134720.0
2015-09-01 13:40:00,72.34,72.47,72.25,72.46,126452.0,47.0704,47.155,47.0119,47.1485,126452.0
2015-09-01 13:45:00,72.46,72.51,72.3,72.34,134817.0,47.1485,47.181,47.0444,47.0704,134817.0
2015-09-01 13:50:00,72.34,72.45,72.3,72.43,164989.0,47.0704,47.142,47.0444,47.129,164989.0
2015-09-01 13:55:00,72.43,72.46,72.36,72.45,188061.0,47.129,47.1485,47.0834,47.142,188061.0
2015-09-01 14:00:00,72.46,72.46,72.22,72.4,189495.0,47.1485,47.1485,46.9923,47.1095,189495.0
2015-09-01 14:05:00,72.4,72.51,72.38,72.41,171784.0,47.1095,47.181,47.0964,47.116,171784.0
2015-09-01 14:10:00,72.41,72.47,72.31,72.43,144062.0,47.116,47.155,47.0509,47.129,144062.0
2015-09-01 14:15:00,72.43,72.44,72.2,72.23,138406.0,47.129,47.1355,46.9793,46.9988,138406.0
2015-09-01 14:20:00,72.22,72.42,72.19,72.27,164385.0,46.9923,47.1225,46.9728,47.0249,164385.0
2015-09-01 14:25:00,72.27,72.36,72.12,72.13,153607.0,47.0249,47.0834,46.9273,46.9338,153607.0
2015-09-01 14:30:00,72.13,72.4,72.12,72.32,158465.0,46.9338,47.1095,46.9273,47.0574,158465.0
2015-09-01 14:35:00,72.32,72.49,72.27,72.49,121268.0,47.0574,47.168,47.0249,47.168,121268.0
2015-09-01 14:40:00,72.5,72.52,72.25,72.27,145007.0,47.1745,47.1875,47.0119,47.0249,145007.0
2015-09-01 14:45:00,72.25,72.4,72.22,72.26,147756.0,47.0119,47.1095,46.9923,47.0184,147756.0
2015-09-01 14:50:00,72.26,72.43,72.19,72.2,215881.0,47.0184,47.129,46.9728,46.9793,215881.0
2015-09-01 14:55:00,72.2,72.28,72.11,72.15,178790.0,46.9793,47.0314,46.9208,46.9468,178790.0
2015-09-01 15:00:00,72.16,72.26,72.05,72.16,252017.0,46.9533,47.0184,46.8817,46.9533,252017.0
2015-09-01 15:05:00,72.15,72.29,72.05,72.24,268706.0,46.9468,47.0379,46.8817,47.0053,268706.0
2015-09-01 15:10:00,72.23,72.33,72.12,72.24,234169.0,46.9988,47.0639,46.9273,47.0053,234169.0
2015-09-01 15:15:00,72.23,72.26,72.14,72.17,235913.0,46.9988,47.0184,46.9403,46.9598,235913.0
2015-09-01 15:20:00,72.17,72.27,72.12,72.22,222840.0,46.9598,47.0249,46.9273,46.9923,222840.0
2015-09-01 15:25:00,72.21,72.24,71.94,71.99,449696.0,46.9858,47.0053,46.8101,46.8427,449696.0
2015-09-01 15:30:00,71.99,72.07,71.95,72.02,302705.0,46.8427,46.8947,46.8166,46.8622,302705.0
2015-09-01 15:35:00,72.02,72.04,71.79,71.9,303696.0,46.8622,46.8752,46.7125,46.7841,303696.0
2015-09-01 15:40:00,71.9,71.91,71.51,71.64,514932.0,46.7841,46.7906,46.5303,46.6149,514932.0
2015-09-01 15:45:00,71.66,71.88,71.6,71.83,593349.0,46.6279,46.7711,46.5889,46.7386,593349.0
2015-09-01 15:50:00,71.81,72.02,71.79,71.97,630222.0,46.7256,46.8622,46.7125,46.8297,630222.0
2015-09-01 15:55:00,71.98,72.29,71.88,72.09,977336.0,46.8362,47.0379,46.7711,46.9077,977336.0
2015-09-02 09:30:00,73.06,73.13,72.7,72.75,512894.0,47.5389,47.5845,47.3047,47.3372,512894.0
2015-09-02 09:35:00,72.75,72.8,72.12,72.35,401002.0,47.3372,47.3697,46.9273,47.0769,401002.0
2015-09-02 09:40:00,72.36,72.52,72.28,72.42,207149.0,47.0834,47.1875,47.0314,47.1225,207149.0
2015-09-02 09:45:00,72.41,72.69,72.36,72.64,171341.0,47.116,47.2982,47.0834,47.2656,171341.0
2015-09-02 09:50:00,72.65,73.01,72.65,72.98,160407.0,47.2721,47.5064,47.2721,47.4869,160407.0
2015-09-02 09:55:00,72.99,73.01,72.66,72.68,105475.0,47.4934,47.5064,47.2786,47.2916,105475.0
2015-09-02 10:00:00,72.68,72.91,72.58,72.61,137572.0,47.2916,47.4413,47.2266,47.2461,137572.0
2015-09-02 10:05:00,72.6,72.71,72.56,72.62,119662.0,47.2396,47.3112,47.2136,47.2526,119662.0
2015-09-02 10:10:00,72.61,72.81,72.49,72.78,185283.0,47.2461,47.3762,47.168,47.3567,185283.0
2015-09-02 10:15:00,72.78,72.84,72.51,72.52,230090.0,47.3567,47.3958,47.181,47.1875,230090.0
2015-09-02 10:20:00,72.53,72.77,72.48,72.76,101581.0,47.194,47.3502,47.1615,47.3437,101581.0
2015-09-02 10:25:00,72.76,72.85,72.6,72.62,132540.0,47.3437,47.4023,47.2396,47.2526,132540.0
2015-09-02 10:30:00,72.6,72.6,72.32,72.41,218191.0,47.2396,47.2396,47.0574,47.116,218191.0
2015-09-02 10:35:00,72.39,72.54,72.27,72.27,204673.0,47.1029,47.2006,47.0249,47.0249,204673.0
2015-09-02 10:40:00,72.28,72.37,72.24,72.28,137761.0,47.0314,47.0899,47.0053,47.0314,137761.0
2015-09-02 10:45:00,72.27,72.31,72.0,72.15,309478.0,47.0249,47.0509,46.8492,46.9468,309478.0
2015-09-02 10:50:00,72.14,72.29,72.1,72.19,173540.0,46.9403,47.0379,46.9143,46.9728,173540.0
2015-09-02 10:55:00,72.19,72.25,72.12,72.21,196261.0,46.9728,47.0119,46.9273,46.9858,196261.0
2015-09-02 11:00:00,72.21,72.53,72.21,72.52,178768.0,46.9858,47.194,46.9858,47.1875,178768.0
2015-09-02 11:05:00,72.53,72.64,72.48,72.62,190355.0,47.194,47.2656,47.1615,47.2526,190355.0
2015-09-02 11:10:00,72.62,72.66,72.5,72.61,119717.0,47.2526,47.2786,47.1745,47.2461,119717.0
2015-09-02 11:15:00,72.61,72.89,72.56,72.86,192780.0,47.2461,47.4283,47.2136,47.4088,192780.0
2015-09-02 11:20:00,72.85,73.1,72.85,72.93,227901.0,47.4023,47.5649,47.4023,47.4543,227901.0
2015-09-02 11:25:00,72.91,73.0,72.89,72.92,188459.0,47.4413,47.4999,47.4283,47.4478,188459.0
2015-09-02 11:30:00,72.92,72.96,72.71,72.75,151553.0,47.4478,47.4738,47.3112,47.3372,151553.0
2015-09-02 11:35:00,72.74,72.75,72.59,72.6,120567.0,47.3307,47.3372,47.2331,47.2396,120567.0
2015-09-02 11:40:00,72.59,72.67,72.56,72.62,100595.0,47.2331,47.2851,47.2136,47.2526,100595.0
2015-09-02 11:45:00,72.62,72.68,72.48,72.48,117222.0,47.2526,47.2916,47.1615,47.1615,117222.0
2015-09-02 11:50:00,72.48,72.53,72.37,72.38,168282.0,47.1615,47.194,47.0899,47.0964,168282.0
2015-09-02 11:55:00,72.37,72.45,72.28,72.45,122349.0,47.0899,47.142,47.0314,47.142,122349.0
2015-09-02 12:00:00,72.44,72.55,72.42,72.46,140315.0,47.1355,47.2071,47.1225,47.1485,140315.0
2015-09-02 12:05:00,72.46,72.52,72.44,72.48,96832.0,47.1485,47.1875,47.1355,47.1615,96832.0
2015-09-02 12:10:00,72.49,72.58,72.45,72.58,93952.0,47.168,47.2266,47.142,47.2266,93952.0
2015-09-02 12:15:00,72.58,72.65,72.5,72.58,102690.0,47.2266,47.2721,47.1745,47.2266,102690.0
2015-09-02 12:20:00,72.58,72.65,72.54,72.63,79105.0,47.2266,47.2721,47.2006,47.2591,79105.0
2015-09-02 12:25:00,72.62,72.71,72.55,72.56,138261.0,47.2526,47.3112,47.2071,47.2136,138261.0
2015-09-02 12:30:00,72.56,72.66,72.52,72.56,103387.0,47.2136,47.2786,47.1875,47.2136,103387.0
2015-09-02 12:35:00,72.56,72.66,72.49,72.66,115687.0,47.2136,47.2786,47.168,47.2786,115687.0
2015-09-02 12:40:00,72.66,72.82,72.57,72.81,106698.0,47.2786,47.3827,47.2201,47.3762,106698.0
2015-09-02 12:45:00,72.82,72.85,72.68,72.82,143877.0,47.3827,47.4023,47.2916,47.3827,143877.0
2015-09-02 12:50:00,72.82,72.82,72.62,72.7,73016.0,47.3827,47.3827,47.2526,47.3047,73016.0
2015-09-02 12:55:00,72.71,72.86,72.66,72.79,117541.0,47.3112,47.4088,47.2786,47.3632,117541.0
2015-09-02 13:00:00,72.78,72.87,72.66,72.7,70202.0,47.3567,47.4153,47.2786,47.3047,70202.0
2015-09-02 13:05:00,72.7,72.83,72.7,72.76,92559.0,47.3047,47.3892,47.3047,47.3437,92559.0
2015-09-02 13:10:00,72.76,72.89,72.76,72.84,147971.0,47.3437,47.4283,47.3437,47.3958,147971.0
2015-09-02 13:15:00,72.84,72.85,72.78,72.78,99696.0,47.3958,47.4023,47.3567,47.3567,99696.0
2015-09-02 13:20:00,72.79,72.97,72.76,72.93,148388.0,47.3632,47.4803,47.3437,47.4543,148388.0
2015-09-02 13:25:00,72.94,73.24,72.92,73.22,202352.0,47.4608,47.656,47.4478,47.643,202352.0
2015-09-02 13:30:00,73.22,73.22,73.01,73.06,110318.0,47.643,47.643,47.5064,47.5389,110318.0
2015-09-02 13:35:00,73.07,73.11,72.88,72.97,158220.0,47.5454,47.5714,47.4218,47.4803,158220.0
2015-09-02 13:40:00,72.99,73.09,72.97,73.06,102025.0,47.4934,47.5584,47.4803,47.5389,102025.0
2015-09-02 13:45:00,73.07,73.17,73.05,73.15,100584.0,47.5454,47.6105,47.5324,47.5975,100584.0
2015-09-02 13:50:00,73.15,73.16,73.03,73.11,152473.0,47.5975,47.604,47.5194,47.5714,152473.0
2015-09-02 13:55:00,73.11,73.11,72.96,72.96,81040.0,47.5714,47.5714,47.4738,47.4738,81040.0
2015-09-02 14:00:00,72.96,73.13,72.83,72.87,105353.0,47.4738,47.5845,47.3892,47.4153,105353.0
2015-09-02 14:05:00,72.88,73.08,72.84,72.99,88689.0,47.4218,47.5519,47.3958,47.4934,88689.0
2015-09-02 14:10:00,72.99,73.17,72.99,73.07,104979.0,47.4934,47.6105,47.4934,47.5454,104979.0
2015-09-02 14:15:00,73.08,73.2,73.06,73.14,105490.0,47.5519,47.63,47.5389,47.591,105490.0
2015-09-02 14:20:00,73.13,73.16,73.06,73.09,96101.0,47.5845,47.604,47.5389,47.5584,96101.0
2015-09-02 14:25:00,73.09,73.19,73.03,73.06,173319.0,47.5584,47.6235,47.5194,47.5389,173319.0
2015-09-02 14:30:00,73.07,73.14,72.95,73.11,99387.0,47.5454,47.591,47.4673,47.5714,99387.0
2015-09-02 14:35:00,73.12,73.15,72.86,72.92,131570.0,47.5779,47.5975,47.4088,47.4478,131570.0
2015-09-02 14:40:00,72.93,72.94,72.66,72.69,162091.0,47.4543,47.4608,47.2786,47.2982,162091.0
2015-09-02 14:45:00,72.69,72.74,72.63,72.67,123473.0,47.2982,47.3307,47.2591,47.2851,123473.0
2015-09-02 14:50:00,72.66,72.88,72.63,72.81,129866.0,47.2786,47.4218,47.2591,47.3762,129866.0
2015-09-02 14:55:00,72.8,72.85,72.7,72.83,111152.0,47.3697,47.4023,47.3047,47.3892,111152.0
2015-09-02 15:00:00,72.83,72.94,72.78,72.89,120775.0,47.3892,47.4608,47.3567,47.4283,120775.0
2015-09-02 15:05:00,72.9,72.92,72.81,72.82,147065.0,47.4348,47.4478,47.3762,47.3827,147065.0
2015-09-02 15:10:00,72.83,72.88,72.67,72.71,219882.0,47.3892,47.4218,47.2851,47.3112,219882.0
2015-09-02 15:15:00,72.71,72.74,72.51,72.69,223875.0,47.3112,47.3307,47.181,47.2982,223875.0
2015-09-02 15:20:00,72.69,72.76,72.66,72.69,173202.0,47.2982,47.3437,47.2786,47.2982,173202.0
2015-09-02 15:25:00,72.69,72.85,72.69,72.83,267336.0,47.2982,47.4023,47.2982,47.3892,267336.0
2015-09-02 15:30:00,72.83,72.91,72.76,72.82,269693.0,47.3892,47.4413,47.3437,47.3827,269693.0
2015-09-02 15:35:00,72.83,73.03,72.83,72.96,220755.0,47.3892,47.5194,47.3892,47.4738,220755.0
2015-09-02 15:40:00,72.96,72.97,72.85,72.91,222783.0,47.4738,47.4803,47.4023,47.4413,222783.0
2015-09-02 15:45:00,72.91,73.01,72.88,72.9,313609.0,47.4413,47.5064,47.4218,47.4348,313609.0
2015-09-02 15:50:00,72.89,73.09,72.88,73.01,342664.0,47.4283,47.5584,47.4218,47.5064,342664.0
2015-09-02 15:55:00,73.02,73.24,73.02,73.24,866716.0,47.5129,47.656,47.5129,47.656,866716.0
2015-09-03 09:30:00,73.64,73.81,73.46,73.53,383399.0,47.9163,48.0269,47.7992,47.8447,383399.0
2015-09-03 09:35:00,73.53,73.66,73.34,73.55,193108.0,47.8447,47.9293,47.7211,47.8577,193108.0
2015-09-03 09:40:00,73.57,73.94,73.45,73.9,151152.0,47.8708,48.1115,47.7927,48.0855,151152.0
2015-09-03 09:45:00,73.93,74.11,73.85,74.02,145025.0,48.105,48.2221,48.0529,48.1636,145025.0
2015-09-03 09:50:00,74.03,74.15,74.01,74.1,123889.0,48.1701,48.2482,48.1571,48.2156,123889.0
2015-09-03 09:55:00,74.1,74.13,73.94,74.03,146708.0,48.2156,48.2351,48.1115,48.1701,146708.0
2015-09-03 10:00:00,74.04,74.07,73.78,73.88,183998.0,48.1766,48.1961,48.0074,48.0725,183998.0
2015-09-03 10:05:00,73.88,74.04,73.88,74.0,154078.0,48.0725,48.1766,48.0725,48.1505,154078.0
2015-09-03 10:10:00,74.0,74.11,73.95,74.07,109645.0,48.1505,48.2221,48.118,48.1961,109645.0
2015-09-03 10:15:00,74.07,74.27,74.07,74.23,152252.0,48.1961,48.3262,48.1961,48.3002,152252.0
2015-09-03 10:20:00,74.23,74.33,74.21,74.31,242386.0,48.3002,48.3653,48.2872,48.3523,242386.0
2015-09-03 10:25:00,74.31,74.48,74.28,74.45,138998.0,48.3523,48.4629,48.3327,48.4434,138998.0
2015-09-03 10:30:00,74.46,74.54,74.36,74.4,288066.0,48.4499,48.5019,48.3848,48.4108,288066.0
2015-09-03 10:35:00,74.4,74.54,74.36,74.5,210366.0,48.4108,48.5019,48.3848,48.4759,210366.0
2015-09-03 10:40:00,74.52,74.63,74.51,74.6,167226.0,48.4889,48.5605,48.4824,48.541,167226.0
2015-09-03 10:45:00,74.61,74.63,74.46,74.61,164810.0,48.5475,48.5605,48.4499,48.5475,164810.0
2015-09-03 10:50:00,74.6,74.83,74.58,74.78,199298.0,48.541,48.6906,48.5279,48.6581,199298.0
2015-09-03 10:55:00,74.78,74.88,74.73,74.85,180688.0,48.6581,48.7231,48.6255,48.7036,180688.0
2015-09-03 11:00:00,74.84,74.88,74.66,74.77,211432.0,48.6971,48.7231,48.58,48.6516,211432.0
2015-09-03 11:05:00,74.77,74.91,74.67,74.75,189666.0,48.6516,48.7427,48.5865,48.6386,189666.0
2015-09-03 11:10:00,74.75,74.81,74.5,74.52,122950.0,48.6386,48.6776,48.4759,48.4889,122950.0
2015-09-03 11:15:00,74.53,74.55,74.43,74.46,137343.0,48.4954,48.5084,48.4303,48.4499,137343.0
2015-09-03 11:20:00,74.47,74.55,74.41,74.42,123104.0,48.4564,48.5084,48.4173,48.4238,123104.0
2015-09-03 11:25:00,74.43,74.55,74.42,74.54,109764.0,48.4303,48.5084,48.4238,48.5019,109764.0
2015-09-03 11:30:00,74.54,74.56,74.38,74.41,132479.0,48.5019,48.5149,48.3978,48.4173,132479.0
2015-09-03 11:35:00,74.4,74.45,74.26,74.28,139822.0,48.4108,48.4434,48.3197,48.3327,139822.0
2015-09-03 11:40:00,74.29,74.42,74.29,74.39,105715.0,48.3392,48.4238,48.3392,48.4043,105715.0
2015-09-03 11:45:00,74.38,74.39,74.17,74.26,261051.0,48.3978,48.4043,48.2612,48.3197,261051.0
2015-09-03 11:50:00,74.26,74.29,74.16,74.17,136087.0,48.3197,48.3392,48.2547,48.2612,136087.0
2015-09-03 11:55:00,74.17,74.21,73.96,74.18,268761.0,48.2612,48.2872,48.1245,48.2677,268761.0
2015-09-03 12:00:00,74.18,74.3,74.16,74.25,117482.0,48.2677,48.3458,48.2547,48.3132,117482.0
2015-09-03 12:05:00,74.26,74.32,74.22,74.26,86981.0,48.3197,48.3588,48.2937,48.3197,86981.0
2015-09-03 12:10:00,74.26,74.27,74.14,74.17,80931.0,48.3197,48.3262,48.2416,48.2612,80931.0
2015-09-03 12:15:00,74.19,74.29,74.17,74.29,64344.0,48.2742,48.3392,48.2612,48.3392,64344.0
2015-09-03 12:20:00,74.29,74.36,74.18,74.24,96853.0,48.3392,48.3848,48.2677,48.3067,96853.0
2015-09-03 12:25:00,74.23,74.23,74.14,74.18,62348.0,48.3002,48.3002,48.2416,48.2677,62348.0
2015-09-03 12:30:00,74.17,74.21,73.96,74.05,74564.0,48.2612,48.2872,48.1245,48.1831,74564.0
2015-09-03 12:35:00,74.04,74.13,73.95,73.98,96704.0,48.1766,48.2351,48.118,48.1375,96704.0
2015-09-03 12:40:00,73.97,73.98,73.88,73.97,73460.0,48.131,48.1375,48.0725,48.131,73460.0
2015-09-03 12:45:00,73.97,74.07,73.91,73.97,103151.0,48.131,48.1961,48.092,48.131,103151.0
2015-09-03 12:50:00,73.98,74.16,73.98,74.16,154930.0,48.1375,48.2547,48.1375,48.2547,154930.0
2015-09-03 12:55:00,74.16,74.17,74.03,74.08,154469.0,48.2547,48.2612,48.1701,48.2026,154469.0
2015-09-03 13:00:00,74.07,74.1,74.03,74.06,141994.0,48.1961,48.2156,48.1701,48.1896,141994.0
2015-09-03 13:05:00,74.07,74.07,73.66,73.68,214686.0,48.1961,48.1961,47.9293,47.9423,214686.0
2015-09-03 13:10:00,73.68,73.79,73.54,73.78,134838.0,47.9423,48.0139,47.8512,48.0074,134838.0
2015-09-03 13:15:00,73.77,73.78,73.66,73.78,128192.0,48.0009,48.0074,47.9293,48.0074,128192.0
2015-09-03 13:20:00,73.79,73.9,73.73,73.89,116550.0,48.0139,48.0855,47.9749,48.079,116550.0
2015-09-03 13:25:00,73.89,74.05,73.88,73.98,91047.0,48.079,48.1831,48.0725,48.1375,91047.0
2015-09-03 13:30:00,73.95,73.98,73.84,73.89,89569.0,48.118,48.1375,48.0464,48.079,89569.0
2015-09-03 13:35:00,73.9,73.93,73.81,73.83,79887.0,48.0855,48.105,48.0269,48.0399,79887.0
2015-09-03 13:40:00,73.82,73.88,73.71,73.84,103914.0,48.0334,48.0725,47.9618,48.0464,103914.0
2015-09-03 13:45:00,73.85,73.98,73.85,73.97,75449.0,48.0529,48.1375,48.0529,48.131,75449.0
2015-09-03 13:50:00,73.98,73.98,73.73,73.9,96697.0,48.1375,48.1375,47.9749,48.0855,96697.0
2015-09-03 13:55:00,73.89,73.9,73.67,73.68,60801.0,48.079,48.0855,47.9358,47.9423,60801.0
2015-09-03 14:00:00,73.69,73.79,73.58,73.75,73489.0,47.9488,48.0139,47.8773,47.9879,73489.0
2015-09-03 14:05:00,73.76,73.88,73.61,73.62,91615.0,47.9944,48.0725,47.8968,47.9033,91615.0
2015-09-03 14:10:00,73.62,73.7,73.56,73.63,93999.0,47.9033,47.9553,47.8642,47.9098,93999.0
2015-09-03 14:15:00,73.63,73.83,73.62,73.83,71140.0,47.9098,48.0399,47.9033,48.0399,71140.0
2015-09-03 14:20:00,73.83,73.83,73.72,73.77,77067.0,48.0399,48.0399,47.9684,48.0009,77067.0
2015-09-03 14:25:00,73.78,73.96,73.78,73.94,101847.0,48.0074,48.1245,48.0074,48.1115,101847.0
2015-09-03 14:30:00,73.95,74.01,73.85,73.88,130520.0,48.118,48.1571,48.0529,48.0725,130520.0
2015-09-03 14:35:00,73.88,74.0,73.81,73.98,99232.0,48.0725,48.1505,48.0269,48.1375,99232.0
2015-09-03 14:40:00,73.99,74.08,73.9,74.05,110335.0,48.144,48.2026,48.0855,48.1831,110335.0
2015-09-03 14:45:00,74.05,74.07,73.93,73.97,88770.0,48.1831,48.1961,48.105,48.131,88770.0
2015-09-03 14:50:00,73.97,73.97,73.87,73.92,78177.0,48.131,48.131,48.066,48.0985,78177.0
2015-09-03 14:55:00,73.92,73.96,73.79,73.92,101342.0,48.0985,48.1245,48.0139,48.0985,101342.0
2015-09-03 15:00:00,73.92,74.0,73.85,73.89,120147.0,48.0985,48.1505,48.0529,48.079,120147.0
2015-09-03 15:05:00,73.9,73.96,73.69,73.72,161178.0,48.0855,48.1245,47.9488,47.9684,161178.0
2015-09-03 15:10:00,73.72,73.9,73.7,73.88,132411.0,47.9684,48.0855,47.9553,48.0725,132411.0
2015-09-03 15:15:00,73.89,73.89,73.72,73.78,128125.0,48.079,48.079,47.9684,48.0074,128125.0
2015-09-03 15:20:00,73.79,73.86,73.7,73.72,119227.0,48.0139,48.0595,47.9553,47.9684,119227.0
2015-09-03 15:25:00,73.71,73.79,73.61,73.77,211108.0,47.9618,48.0139,47.8968,48.0009,211108.0
2015-09-03 15:30:00,73.77,73.79,73.65,73.7,240302.0,48.0009,48.0139,47.9228,47.9553,240302.0
2015-09-03 15:35:00,73.69,73.75,73.47,73.63,242651.0,47.9488,47.9879,47.8057,47.9098,242651.0
2015-09-03 15:40:00,73.64,73.77,73.53,73.66,225082.0,47.9163,48.0009,47.8447,47.9293,225082.0
2015-09-03 15:45:00,73.67,73.94,73.67,73.77,282935.0,47.9358,48.1115,47.9358,48.0009,282935.0
2015-09-03 15:50:00,73.76,73.9,73.71,73.81,209732.0,47.9944,48.0855,47.9618,48.0269,209732.0
2015-09-03 15:55:00,73.83,74.04,73.77,73.77,583099.0,48.0399,48.1766,48.0009,48.0009,583099.0
2015-09-04 09:30:00,72.93,73.14,72.8,73.06,476956.0,47.4543,47.591,47.3697,47.5389,476956.0
2015-09-04 09:35:00,73.05,73.06,72.68,72.87,232221.0,47.5324,47.5389,47.2916,47.4153,232221.0
2015-09-04 09:40:00,72.88,73.04,72.71,72.78,216439.0,47.4218,47.5259,47.3112,47.3567,216439.0
2015-09-04 09:45:00,72.78,72.79,72.5,72.65,215618.0,47.3567,47.3632,47.1745,47.2721,215618.0
2015-09-04 09:50:00,72.64,72.65,72.25,72.34,214025.0,47.2656,47.2721,47.0119,47.0704,214025.0
2015-09-04 09:55:00,72.34,72.51,72.32,72.49,139309.0,47.0704,47.181,47.0574,47.168,139309.0
2015-09-04 10:00:00,72.5,72.68,72.4,72.64,135555.0,47.1745,47.2916,47.1095,47.2656,135555.0
2015-09-04 10:05:00,72.64,72.65,72.5,72.63,140633.0,47.2656,47.2721,47.1745,47.2591,140633.0
2015-09-04 10:10:00,72.64,72.72,72.45,72.46,145757.0,47.2656,47.3177,47.142,47.1485,145757.0
2015-09-04 10:15:00,72.45,72.52,72.31,72.32,141179.0,47.142,47.1875,47.0509,47.0574,141179.0
2015-09-04 10:20:00,72.33,72.47,72.27,72.37,144291.0,47.0639,47.155,47.0249,47.0899,144291.0
2015-09-04 10:25:00,72.37,72.5,72.25,72.47,183642.0,47.0899,47.1745,47.0119,47.155,183642.0
2015-09-04 10:30:00,72.48,72.61,72.36,72.42,255873.0,47.1615,47.2461,47.0834,47.1225,255873.0
2015-09-04 10:35:00,72.42,72.57,72.42,72.57,190114.0,47.1225,47.2201,47.1225,47.2201,190114.0
2015-09-04 10:40:00,72.58,72.61,72.46,72.57,157512.0,47.2266,47.2461,47.1485,47.2201,157512.0
2015-09-04 10:45:00,72.57,72.63,72.53,72.53,227626.0,47.2201,47.2591,47.194,47.194,227626.0
2015-09-04 10:50:00,72.54,72.57,72.43,72.46,103241.0,47.2006,47.2201,47.129,47.1485,103241.0
2015-09-04 10:55:00,72.44,72.5,72.32,72.45,112152.0,47.1355,47.1745,47.0574,47.142,112152.0
2015-09-04 11:00:00,72.45,72.63,72.44,72.5,120722.0,47.142,47.2591,47.1355,47.1745,120722.0
2015-09-04 11:05:00,72.5,72.53,72.4,72.45,92113.0,47.1745,47.194,47.1095,47.142,92113.0
2015-09-04 11:10:00,72.45,72.49,72.39,72.42,92175.0,47.142,47.168,47.1029,47.1225,92175.0
2015-09-04 11:15:00,72.43,72.53,72.42,72.5,82724.0,47.129,47.194,47.1225,47.1745,82724.0
2015-09-04 11:20:00,72.5,72.51,72.45,72.45,105890.0,47.1745,47.181,47.142,47.142,105890.0
2015-09-04 11:25:00,72.46,72.54,72.43,72.52,123771.0,47.1485,47.2006,47.129,47.1875,123771.0
2015-09-04 11:30:00,72.51,72.52,72.31,72.4,155072.0,47.181,47.1875,47.0509,47.1095,155072.0
2015-09-04 11:35:00,72.41,72.42,72.26,72.27,119416.0,47.116,47.1225,47.0184,47.0249,119416.0
2015-09-04 11:40:00,72.27,72.47,72.25,72.44,156496.0,47.0249,47.155,47.0119,47.1355,156496.0
2015-09-04 11:45:00,72.44,72.57,72.38,72.55,85605.0,47.1355,47.2201,47.0964,47.2071,85605.0
2015-09-04 11:50:00,72.56,72.59,72.45,72.5,99674.0,47.2136,47.2331,47.142,47.1745,99674.0
2015-09-04 11:55:00,72.5,72.55,72.46,72.53,102700.0,47.1745,47.2071,47.1485,47.194,102700.0
2015-09-04 12:00:00,72.53,72.55,72.47,72.52,77668.0,47.194,47.2071,47.155,47.1875,77668.0
2015-09-04 12:05:00,72.51,72.67,72.5,72.67,79787.0,47.181,47.2851,47.1745,47.2851,79787.0
2015-09-04 12:10:00,72.67,72.68,72.56,72.6,67645.0,47.2851,47.2916,47.2136,47.2396,67645.0
2015-09-04 12:15:00,72.6,72.66,72.5,72.55,61066.0,47.2396,47.2786,47.1745,47.2071,61066.0
2015-09-04 12:20:00,72.54,72.58,72.49,72.53,124522.0,47.2006,47.2266,47.168,47.194,124522.0
2015-09-04 12:25:00,72.53,72.57,72.49,72.51,184340.0,47.194,47.2201,47.168,47.181,184340.0
2015-09-04 12:30:00,72.51,72.59,72.44,72.59,89165.0,47.181,47.2331,47.1355,47.2331,89165.0
2015-09-04 12:35:00,72.59,72.59,72.49,72.54,93131.0,47.2331,47.2331,47.168,47.2006,93131.0
2015-09-04 12:40:00,72.54,72.58,72.52,72.55,129238.0,47.2006,47.2266,47.1875,47.2071,129238.0
2015-09-04 12:45:00,72.55,72.63,72.51,72.58,97964.0,47.2071,47.2591,47.181,47.2266,97964.0
2015-09-04 12:50:00,72.58,72.61,72.53,72.57,91128.0,47.2266,47.2461,47.194,47.2201,91128.0
2015-09-04 12:55:00,72.56,72.58,72.52,72.53,160175.0,47.2136,47.2266,47.1875,47.194,160175.0
2015-09-04 13:00:00,72.54,72.74,72.5,72.65,188096.0,47.2006,47.3307,47.1745,47.2721,188096.0
2015-09-04 13:05:00,72.64,72.82,72.61,72.73,112503.0,47.2656,47.3827,47.2461,47.3242,112503.0
2015-09-04 13:10:00,72.73,72.79,72.63,72.64,95684.0,47.3242,47.3632,47.2591,47.2656,95684.0
2015-09-04 13:15:00,72.64,72.76,72.63,72.68,78975.0,47.2656,47.3437,47.2591,47.2916,78975.0
2015-09-04 13:20:00,72.68,72.69,72.51,72.58,128212.0,47.2916,47.2982,47.181,47.2266,128212.0
2015-09-04 13:25:00,72.56,72.68,72.51,72.62,113420.0,47.2136,47.2916,47.181,47.2526,113420.0
2015-09-04 13:30:00,72.61,72.64,72.52,72.64,127715.0,47.2461,47.2656,47.1875,47.2656,127715.0
2015-09-04 13:35:00,72.64,72.65,72.55,72.6,94905.0,47.2656,47.2721,47.2071,47.2396,94905.0
2015-09-04 13:40:00,72.59,72.59,72.41,72.44,98291.0,47.2331,47.2331,47.116,47.1355,98291.0
2015-09-04 13:45:00,72.44,72.54,72.44,72.47,87516.0,47.1355,47.2006,47.1355,47.155,87516.0
2015-09-04 13:50:00,72.47,72.57,72.46,72.48,83451.0,47.155,47.2201,47.1485,47.1615,83451.0
2015-09-04 13:55:00,72.47,72.56,72.45,72.47,128646.0,47.155,47.2136,47.142,47.155,128646.0
2015-09-04 14:00:00,72.47,72.5,72.4,72.43,91447.0,47.155,47.1745,47.1095,47.129,91447.0
2015-09-04 14:05:00,72.44,72.47,72.34,72.37,100778.0,47.1355,47.155,47.0704,47.0899,100778.0
2015-09-04 14:10:00,72.36,72.48,72.34,72.4,91400.0,47.0834,47.1615,47.0704,47.1095,91400.0
2015-09-04 14:15:00,72.4,72.44,72.37,72.39,129600.0,47.1095,47.1355,47.0899,47.1029,129600.0
2015-09-04 14:20:00,72.39,72.43,72.28,72.29,188886.0,47.1029,47.129,47.0314,47.0379,188886.0
2015-09-04 14:25:00,72.29,72.37,72.27,72.29,93971.0,47.0379,47.0899,47.0249,47.0379,93971.0
2015-09-04 14:30:00,72.28,72.37,72.27,72.36,131811.0,47.0314,47.0899,47.0249,47.0834,131811.0
2015-09-04 14:35:00,72.36,72.39,72.33,72.39,84112.0,47.0834,47.1029,47.0639,47.1029,84112.0
2015-09-04 14:40:00,72.4,72.43,72.33,72.42,75637.0,47.1095,47.129,47.0639,47.1225,75637.0
2015-09-04 14:45:00,72.42,72.46,72.34,72.39,116006.0,47.1225,47.1485,47.0704,47.1029,116006.0
2015-09-04 14:50:00,72.39,72.45,72.3,72.36,69094.0,47.1029,47.142,47.0444,47.0834,69094.0
2015-09-04 14:55:00,72.36,72.48,72.34,72.47,69588.0,47.0834,47.1615,47.0704,47.155,69588.0
2015-09-04 15:00:00,72.48,72.59,72.45,72.5,138634.0,47.1615,47.2331,47.142,47.1745,138634.0
2015-09-04 15:05:00,72.51,72.62,72.5,72.52,140436.0,47.181,47.2526,47.1745,47.1875,140436.0
2015-09-04 15:10:00,72.52,72.54,72.36,72.38,136506.0,47.1875,47.2006,47.0834,47.0964,136506.0
2015-09-04 15:15:00,72.39,72.44,72.35,72.42,100092.0,47.1029,47.1355,47.0769,47.1225,100092.0
2015-09-04 15:20:00,72.42,72.45,72.34,72.41,155621.0,47.1225,47.142,47.0704,47.116,155621.0
2015-09-04 15:25:00,72.4,72.51,72.37,72.5,132938.0,47.1095,47.181,47.0899,47.1745,132938.0
2015-09-04 15:30:00,72.51,72.71,72.49,72.63,237630.0,47.181,47.3112,47.168,47.2591,237630.0
2015-09-04 15:35:00,72.62,72.72,72.6,72.61,171578.0,47.2526,47.3177,47.2396,47.2461,171578.0
2015-09-04 15:40:00,72.61,72.78,72.59,72.71,237587.0,47.2461,47.3567,47.2331,47.3112,237587.0
2015-09-04 15:45:00,72.71,72.94,72.71,72.93,324972.0,47.3112,47.4608,47.3112,47.4543,324972.0
2015-09-04 15:50:00,72.94,72.95,72.64,72.76,345965.0,47.4608,47.4673,47.2656,47.3437,345965.0
2015-09-04 15:55:00,72.77,72.84,72.48,72.48,809636.0,47.3502,47.3958,47.1615,47.1615,809636.0
2015-09-08 09:30:00,73.72,73.72,73.03,73.18,404255.0,47.9684,47.9684,47.5194,47.617,404255.0
2015-09-08 09:35:00,73.2,73.53,73.19,73.27,237361.0,47.63,47.8447,47.6235,47.6755,237361.0
2015-09-08 09:40:00,73.28,73.56,73.26,73.53,256354.0,47.6821,47.8642,47.669,47.8447,256354.0
2015-09-08 09:45:00,73.53,73.63,73.29,73.34,240315.0,47.8447,47.9098,47.6886,47.7211,240315.0
2015-09-08 09:50:00,73.35,73.4,73.09,73.26,279463.0,47.7276,47.7601,47.5584,47.669,279463.0
2015-09-08 09:55:00,73.27,73.31,73.08,73.17,292810.0,47.6755,47.7016,47.5519,47.6105,292810.0
2015-09-08 10:00:00,73.18,73.21,73.11,73.15,258086.0,47.617,47.6365,47.5714,47.5975,258086.0
2015-09-08 10:05:00,73.15,73.16,73.0,73.05,344110.0,47.5975,47.604,47.4999,47.5324,344110.0
2015-09-08 10:10:00,73.05,73.08,72.96,73.05,302783.0,47.5324,47.5519,47.4738,47.5324,302783.0
2015-09-08 10:15:00,73.04,73.32,73.02,73.27,169838.0,47.5259,47.7081,47.5129,47.6755,169838.0
2015-09-08 10:20:00,73.26,73.37,73.2,73.32,112211.0,47.669,47.7406,47.63,47.7081,112211.0
2015-09-08 10:25:00,73.31,73.5,73.25,73.49,212869.0,47.7016,47.8252,47.6625,47.8187,212869.0
2015-09-08 10:30:00,73.49,73.61,73.47,73.48,186420.0,47.8187,47.8968,47.8057,47.8122,186420.0
2015-09-08 10:35:00,73.47,73.49,73.3,73.38,132683.0,47.8057,47.8187,47.6951,47.7471,132683.0
2015-09-08 10:40:00,73.38,73.39,73.22,73.27,120664.0,47.7471,47.7536,47.643,47.6755,120664.0
2015-09-08 10:45:00,73.26,73.29,73.23,73.23,248575.0,47.669,47.6886,47.6495,47.6495,248575.0
2015-09-08 10:50:00,73.23,73.31,73.2,73.27,136777.0,47.6495,47.7016,47.63,47.6755,136777.0
2015-09-08 10:55:00,73.27,73.39,73.21,73.3,189149.0,47.6755,47.7536,47.6365,47.6951,189149.0
2015-09-08 11:00:00,73.29,73.34,73.22,73.29,88712.0,47.6886,47.7211,47.643,47.6886,88712.0
2015-09-08 11:05:00,73.29,73.37,73.28,73.34,72620.0,47.6886,47.7406,47.6821,47.7211,72620.0
2015-09-08 11:10:00,73.34,73.45,73.34,73.41,112060.0,47.7211,47.7927,47.7211,47.7666,112060.0
2015-09-08 11:15:00,73.42,73.57,73.41,73.47,140331.0,47.7732,47.8708,47.7666,47.8057,140331.0
2015-09-08 11:20:00,73.48,73.52,73.4,73.51,111481.0,47.8122,47.8382,47.7601,47.8317,111481.0
2015-09-08 11:25:00,73.51,73.51,73.37,73.4,76354.0,47.8317,47.8317,47.7406,47.7601,76354.0
2015-09-08 11:30:00,73.39,73.43,73.33,73.36,59611.0,47.7536,47.7797,47.7146,47.7341,59611.0
2015-09-08 11:35:00,73.36,73.41,73.28,73.28,87938.0,47.7341,47.7666,47.6821,47.6821,87938.0
2015-09-08 11:40:00,73.28,73.35,73.26,73.3,97708.0,47.6821,47.7276,47.669,47.6951,97708.0
2015-09-08 11:45:00,73.31,73.32,73.14,73.15,109533.0,47.7016,47.7081,47.591,47.5975,109533.0
2015-09-08 11:50:00,73.15,73.24,73.15,73.21,120710.0,47.5975,47.656,47.5975,47.6365,120710.0
2015-09-08 11:55:00,73.21,73.32,73.21,73.25,142453.0,47.6365,47.7081,47.6365,47.6625,142453.0
2015-09-08 12:00:00,73.25,73.31,73.22,73.31,115432.0,47.6625,47.7016,47.643,47.7016,115432.0
2015-09-08 12:05:00,73.31,73.36,73.27,73.33,61167.0,47.7016,47.7341,47.6755,47.7146,61167.0
2015-09-08 12:10:00,73.33,73.39,73.32,73.36,77920.0,47.7146,47.7536,47.7081,47.7341,77920.0
2015-09-08 12:15:00,73.36,73.47,73.36,73.44,74859.0,47.7341,47.8057,47.7341,47.7862,74859.0
2015-09-08 12:20:00,73.44,73.55,73.42,73.45,80810.0,47.7862,47.8577,47.7732,47.7927,80810.0
2015-09-08 12:25:00,73.45,73.53,73.43,73.51,72947.0,47.7927,47.8447,47.7797,47.8317,72947.0
2015-09-08 12:30:00,73.52,73.55,73.45,73.49,57441.0,47.8382,47.8577,47.7927,47.8187,57441.0
2015-09-08 12:35:00,73.5,73.5,73.36,73.41,55746.0,47.8252,47.8252,47.7341,47.7666,55746.0
2015-09-08 12:40:00,73.4,73.42,73.27,73.31,92201.0,47.7601,47.7732,47.6755,47.7016,92201.0
2015-09-08 12:45:00,73.31,73.32,73.23,73.26,84162.0,47.7016,47.7081,47.6495,47.669,84162.0
2015-09-08 12:50:00,73.26,73.27,73.24,73.25,152556.0,47.669,47.6755,47.656,47.6625,152556.0
2015-09-08 12:55:00,73.25,73.26,73.15,73.16,192640.0,47.6625,47.669,47.5975,47.604,192640.0
2015-09-08 13:00:00,73.17,73.21,73.16,73.2,49531.0,47.6105,47.6365,47.604,47.63,49531.0
2015-09-08 13:05:00,73.19,73.26,73.15,73.24,59492.0,47.6235,47.669,47.5975,47.656,59492.0
2015-09-08 13:10:00,73.24,73.26,73.18,73.23,47239.0,47.656,47.669,47.617,47.6495,47239.0
2015-09-08 13:15:00,73.23,73.27,73.2,73.21,72855.0,47.6495,47.6755,47.63,47.6365,72855.0
2015-09-08 13:20:00,73.2,73.25,73.2,73.23,62969.0,47.63,47.6625,47.63,47.6495,62969.0
2015-09-08 13:25:00,73.23,73.23,73.15,73.16,68652.0,47.6495,47.6495,47.5975,47.604,68652.0
2015-09-08 13:30:00,73.16,73.16,73.07,73.13,74859.0,47.604,47.604,47.5454,47.5845,74859.0
2015-09-08 13:35:00,73.13,73.13,73.05,73.11,94498.0,47.5845,47.5845,47.5324,47.5714,94498.0
2015-09-08 13:40:00,73.11,73.19,73.1,73.17,157210.0,47.5714,47.6235,47.5649,47.6105,157210.0
2015-09-08 13:45:00,73.18,73.19,73.14,73.17,63809.0,47.617,47.6235,47.591,47.6105,63809.0
2015-09-08 13:50:00,73.17,73.25,73.17,73.25,68709.0,47.6105,47.6625,47.6105,47.6625,68709.0
2015-09-08 13:55:00,73.25,73.34,73.24,73.29,110123.0,47.6625,47.7211,47.656,47.6886,110123.0
2015-09-08 14:00:00,73.29,73.32,73.23,73.24,67347.0,47.6886,47.7081,47.6495,47.656,67347.0
2015-09-08 14:05:00,73.24,73.27,73.21,73.25,75009.0,47.656,47.6755,47.6365,47.6625,75009.0
2015-09-08 14:10:00,73.25,73.26,73.21,73.25,42821.0,47.6625,47.669,47.6365,47.6625,42821.0
2015-09-08 14:15:00,73.25,73.34,73.24,73.31,104259.0,47.6625,47.7211,47.656,47.7016,104259.0
2015-09-08 14:20:00,73.3,73.36,73.29,73.34,92488.0,47.6951,47.7341,47.6886,47.7211,92488.0
2015-09-08 14:25:00,73.34,73.38,73.26,73.29,89471.0,47.7211,47.7471,47.669,47.6886,89471.0
2015-09-08 14:30:00,73.29,73.3,73.27,73.28,69782.0,47.6886,47.6951,47.6755,47.6821,69782.0
2015-09-08 14:35:00,73.29,73.43,73.29,73.41,153746.0,47.6886,47.7797,47.6886,47.7666,153746.0
2015-09-08 14:40:00,73.42,73.48,73.41,73.42,98420.0,47.7732,47.8122,47.7666,47.7732,98420.0
2015-09-08 14:45:00,73.43,73.47,73.41,73.42,90985.0,47.7797,47.8057,47.7666,47.7732,90985.0
2015-09-08 14:50:00,73.42,73.46,73.4,73.43,73842.0,47.7732,47.7992,47.7601,47.7797,73842.0
2015-09-08 14:55:00,73.42,73.43,73.31,73.33,87053.0,47.7732,47.7797,47.7016,47.7146,87053.0
2015-09-08 15:00:00,73.33,73.39,73.32,73.37,113472.0,47.7146,47.7536,47.7081,47.7406,113472.0
2015-09-08 15:05:00,73.37,73.38,73.31,73.35,118166.0,47.7406,47.7471,47.7016,47.7276,118166.0
2015-09-08 15:10:00,73.34,73.4,73.32,73.33,120927.0,47.7211,47.7601,47.7081,47.7146,120927.0
2015-09-08 15:15:00,73.32,73.34,73.3,73.3,115152.0,47.7081,47.7211,47.6951,47.6951,115152.0
2015-09-08 15:20:00,73.3,73.3,73.18,73.21,136932.0,47.6951,47.6951,47.617,47.6365,136932.0
2015-09-08 15:25:00,73.21,73.31,73.2,73.3,104079.0,47.6365,47.7016,47.63,47.6951,104079.0
2015-09-08 15:30:00,73.3,73.32,73.23,73.25,128919.0,47.6951,47.7081,47.6495,47.6625,128919.0
2015-09-08 15:35:00,73.26,73.4,73.25,73.36,243449.0,47.669,47.7601,47.6625,47.7341,243449.0
2015-09-08 15:40:00,73.36,73.36,73.3,73.31,178834.0,47.7341,47.7341,47.6951,47.7016,178834.0
2015-09-08 15:45:00,73.32,73.38,73.31,73.38,215223.0,47.7081,47.7471,47.7016,47.7471,215223.0
2015-09-08 15:50:00,73.38,73.47,73.34,73.47,258787.0,47.7471,47.8057,47.7211,47.8057,258787.0
2015-09-08 15:55:00,73.47,73.5,73.36,73.49,763511.0,47.8057,47.8252,47.7341,47.8187,763511.0
2015-09-09 09:30:00,74.37,74.46,74.01,74.22,337245.0,48.3913,48.4499,48.1571,48.2937,337245.0
2015-09-09 09:35:00,74.19,74.39,74.18,74.23,129453.0,48.2742,48.4043,48.2677,48.3002,129453.0
2015-09-09 09:40:00,74.22,74.37,74.15,74.26,207750.0,48.2937,48.3913,48.2482,48.3197,207750.0
2015-09-09 09:45:00,74.27,74.41,74.26,74.36,194976.0,48.3262,48.4173,48.3197,48.3848,194976.0
2015-09-09 09:50:00,74.37,74.68,74.37,74.63,229665.0,48.3913,48.593,48.3913,48.5605,229665.0
2015-09-09 09:55:00,74.63,74.64,74.39,74.4,292697.0,48.5605,48.567,48.4043,48.4108,292697.0
2015-09-09 10:00:00,74.39,74.51,74.28,74.32,176354.0,48.4043,48.4824,48.3327,48.3588,176354.0
2015-09-09 10:05:00,74.33,74.34,74.15,74.15,116284.0,48.3653,48.3718,48.2482,48.2482,116284.0
2015-09-09 10:10:00,74.14,74.15,73.96,74.01,114638.0,48.2416,48.2482,48.1245,48.1571,114638.0
2015-09-09 10:15:00,74.02,74.09,73.95,74.01,108014.0,48.1636,48.2091,48.118,48.1571,108014.0
2015-09-09 10:20:00,74.01,74.11,73.96,74.08,174029.0,48.1571,48.2221,48.1245,48.2026,174029.0
2015-09-09 10:25:00,74.08,74.17,74.04,74.09,92229.0,48.2026,48.2612,48.1766,48.2091,92229.0
2015-09-09 10:30:00,74.1,74.21,74.08,74.17,194748.0,48.2156,48.2872,48.2026,48.2612,194748.0
2015-09-09 10:35:00,74.17,74.17,73.92,73.95,148464.0,48.2612,48.2612,48.0985,48.118,148464.0
2015-09-09 10:40:00,73.95,73.96,73.78,73.9,197143.0,48.118,48.1245,48.0074,48.0855,197143.0
2015-09-09 10:45:00,73.89,73.98,73.87,73.92,147507.0,48.079,48.1375,48.066,48.0985,147507.0
2015-09-09 10:50:00,73.93,73.94,73.82,73.91,143785.0,48.105,48.1115,48.0334,48.092,143785.0
2015-09-09 10:55:00,73.91,73.97,73.87,73.97,212595.0,48.092,48.131,48.066,48.131,212595.0
2015-09-09 11:00:00,73.96,73.99,73.86,73.95,168998.0,48.1245,48.144,48.0595,48.118,168998.0
2015-09-09 11:05:00,73.95,73.96,73.84,73.9,124583.0,48.118,48.1245,48.0464,48.0855,124583.0
2015-09-09 11:10:00,73.9,73.97,73.86,73.89,105290.0,48.0855,48.131,48.0595,48.079,105290.0
2015-09-09 11:15:00,73.89,73.93,73.85,73.92,139112.0,48.079,48.105,48.0529,48.0985,139112.0
2015-09-09 11:20:00,73.91,73.92,73.83,73.86,142666.0,48.092,48.0985,48.0399,48.0595,142666.0
2015-09-09 11:25:00,73.87,73.88,73.73,73.77,108982.0,48.066,48.0725,47.9749,48.0009,108982.0
2015-09-09 11:30:00,73.77,73.82,73.65,73.66,128086.0,48.0009,48.0334,47.9228,47.9293,128086.0
2015-09-09 11:35:00,73.65,73.7,73.54,73.55,82665.0,47.9228,47.9553,47.8512,47.8577,82665.0
2015-09-09 11:40:00,73.55,73.55,73.45,73.52,185305.0,47.8577,47.8577,47.7927,47.8382,185305.0
2015-09-09 11:45:00,73.51,73.53,73.43,73.44,95677.0,47.8317,47.8447,47.7797,47.7862,95677.0
2015-09-09 11:50:00,73.43,73.45,73.36,73.41,135046.0,47.7797,47.7927,47.7341,47.7666,135046.0
2015-09-09 11:55:00,73.4,73.5,73.38,73.5,123900.0,47.7601,47.8252,47.7471,47.8252,123900.0
2015-09-09 12:00:00,73.51,73.56,73.46,73.48,96913.0,47.8317,47.8642,47.7992,47.8122,96913.0
2015-09-09 12:05:00,73.48,73.5,73.38,73.41,186741.0,47.8122,47.8252,47.7471,47.7666,186741.0
2015-09-09 12:10:00,73.41,73.46,73.36,73.39,79951.0,47.7666,47.7992,47.7341,47.7536,79951.0
2015-09-09 12:15:00,73.39,73.46,73.38,73.46,102361.0,47.7536,47.7992,47.7471,47.7992,102361.0
2015-09-09 12:20:00,73.45,73.47,73.35,73.36,94163.0,47.7927,47.8057,47.7276,47.7341,94163.0
2015-09-09 12:25:00,73.37,73.43,73.32,73.42,95258.0,47.7406,47.7797,47.7081,47.7732,95258.0
2015-09-09 12:30:00,73.42,73.48,73.42,73.45,95379.0,47.7732,47.8122,47.7732,47.7927,95379.0
2015-09-09 12:35:00,73.46,73.54,73.43,73.51,126175.0,47.7992,47.8512,47.7797,47.8317,126175.0
2015-09-09 12:40:00,73.52,73.53,73.46,73.5,87634.0,47.8382,47.8447,47.7992,47.8252,87634.0
2015-09-09 12:45:00,73.5,73.54,73.43,73.45,85395.0,47.8252,47.8512,47.7797,47.7927,85395.0
2015-09-09 12:50:00,73.45,73.46,73.37,73.41,103071.0,47.7927,47.7992,47.7406,47.7666,103071.0
2015-09-09 12:55:00,73.41,73.41,73.34,73.37,137051.0,47.7666,47.7666,47.7211,47.7406,137051.0
2015-09-09 13:00:00,73.38,73.42,73.33,73.41,59181.0,47.7471,47.7732,47.7146,47.7666,59181.0
2015-09-09 13:05:00,73.4,73.43,73.36,73.39,84640.0,47.7601,47.7797,47.7341,47.7536,84640.0
2015-09-09 13:10:00,73.4,73.42,73.38,73.42,64352.0,47.7601,47.7732,47.7471,47.7732,64352.0
2015-09-09 13:15:00,73.43,73.48,73.41,73.45,77756.0,47.7797,47.8122,47.7666,47.7927,77756.0
2015-09-09 13:20:00,73.44,73.49,73.35,73.37,75901.0,47.7862,47.8187,47.7276,47.7406,75901.0
2015-09-09 13:25:00,73.37,73.37,73.22,73.24,95081.0,47.7406,47.7406,47.643,47.656,95081.0
2015-09-09 13:30:00,73.23,73.25,73.11,73.17,119858.0,47.6495,47.6625,47.5714,47.6105,119858.0
2015-09-09 13:35:00,73.17,73.21,73.09,73.1,104358.0,47.6105,47.6365,47.5584,47.5649,104358.0
2015-09-09 13:40:00,73.11,73.12,73.0,73.04,114520.0,47.5714,47.5779,47.4999,47.5259,114520.0
2015-09-09 13:45:00,73.05,73.07,73.0,73.01,131729.0,47.5324,47.5454,47.4999,47.5064,131729.0
2015-09-09 13:50:00,73.02,73.02,72.79,72.84,206842.0,47.5129,47.5129,47.3632,47.3958,206842.0
2015-09-09 13:55:00,72.84,72.88,72.67,72.7,196613.0,47.3958,47.4218,47.2851,47.3047,196613.0
2015-09-09 14:00:00,72.71,72.73,72.58,72.64,264470.0,47.3112,47.3242,47.2266,47.2656,264470.0
2015-09-09 14:05:00,72.64,72.67,72.53,72.53,238909.0,47.2656,47.2851,47.194,47.194,238909.0
2015-09-09 14:10:00,72.53,72.64,72.52,72.63,196293.0,47.194,47.2656,47.1875,47.2591,196293.0
2015-09-09 14:15:00,72.63,72.64,72.54,72.56,146587.0,47.2591,47.2656,47.2006,47.2136,146587.0
2015-09-09 14:20:00,72.56,72.56,72.46,72.49,199544.0,47.2136,47.2136,47.1485,47.168,199544.0
2015-09-09 14:25:00,72.48,72.63,72.47,72.57,194264.0,47.1615,47.2591,47.155,47.2201,194264.0
2015-09-09 14:30:00,72.57,72.59,72.51,72.56,193625.0,47.2201,47.2331,47.181,47.2136,193625.0
2015-09-09 14:35:00,72.57,72.71,72.57,72.59,182437.0,47.2201,47.3112,47.2201,47.2331,182437.0
2015-09-09 14:40:00,72.59,72.6,72.43,72.51,155463.0,47.2331,47.2396,47.129,47.181,155463.0
2015-09-09 14:45:00,72.51,72.57,72.49,72.54,122077.0,47.181,47.2201,47.168,47.2006,122077.0
2015-09-09 14:50:00,72.54,72.63,72.47,72.58,154827.0,47.2006,47.2591,47.155,47.2266,154827.0
2015-09-09 14:55:00,72.58,72.58,72.45,72.45,140885.0,47.2266,47.2266,47.142,47.142,140885.0
2015-09-09 15:00:00,72.45,72.61,72.36,72.59,253720.0,47.142,47.2461,47.0834,47.2331,253720.0
2015-09-09 15:05:00,72.59,72.61,72.53,72.59,238004.0,47.2331,47.2461,47.194,47.2331,238004.0
2015-09-09 15:10:00,72.59,72.59,72.4,72.52,232626.0,47.2331,47.2331,47.1095,47.1875,232626.0
2015-09-09 15:15:00,72.51,72.55,72.35,72.48,294875.0,47.181,47.2071,47.0769,47.1615,294875.0
2015-09-09 15:20:00,72.48,72.51,72.4,72.51,282791.0,47.1615,47.181,47.1095,47.181,282791.0
2015-09-09 15:25:00,72.51,72.57,72.31,72.36,321073.0,47.181,47.2201,47.0509,47.0834,321073.0
2015-09-09 15:30:00,72.36,72.38,72.15,72.31,302102.0,47.0834,47.0964,46.9468,47.0509,302102.0
2015-09-09 15:35:00,72.31,72.38,72.22,72.25,209245.0,47.0509,47.0964,46.9923,47.0119,209245.0
2015-09-09 15:40:00,72.24,72.25,72.08,72.16,343416.0,47.0053,47.0119,46.9012,46.9533,343416.0
2015-09-09 15:45:00,72.16,72.18,72.02,72.12,385277.0,46.9533,46.9663,46.8622,46.9273,385277.0
2015-09-09 15:50:00,72.12,72.2,71.88,71.89,765860.0,46.9273,46.9793,46.7711,46.7776,765860.0
2015-09-09 15:55:00,71.89,72.08,71.85,72.0,594039.0,46.7776,46.9012,46.7516,46.8492,594039.0
2015-09-10 09:30:00,72.81,72.92,72.54,72.76,744982.0,47.3762,47.4478,47.2006,47.3437,744982.0
2015-09-10 09:35:00,72.78,72.98,72.46,72.48,193155.0,47.3567,47.4869,47.1485,47.1615,193155.0
2015-09-10 09:40:00,72.46,72.55,72.36,72.44,215376.0,47.1485,47.2071,47.0834,47.1355,215376.0
2015-09-10 09:45:00,72.44,72.6,72.3,72.39,166109.0,47.1355,47.2396,47.0444,47.1029,166109.0
2015-09-10 09:50:00,72.38,72.39,72.0,72.01,157635.0,47.0964,47.1029,46.8492,46.8557,157635.0
2015-09-10 09:55:00,72.01,72.05,71.8,71.82,199458.0,46.8557,46.8817,46.719,46.7321,199458.0
2015-09-10 10:00:00,71.82,72.05,71.82,71.87,155213.0,46.7321,46.8817,46.7321,46.7646,155213.0
2015-09-10 10:05:00,71.87,72.2,71.86,72.06,157631.0,46.7646,46.9793,46.7581,46.8882,157631.0
2015-09-10 10:10:00,72.08,72.1,71.96,72.02,109245.0,46.9012,46.9143,46.8232,46.8622,109245.0
2015-09-10 10:15:00,72.02,72.33,72.02,72.32,171226.0,46.8622,47.0639,46.8622,47.0574,171226.0
2015-09-10 10:20:00,72.33,72.39,72.19,72.19,141037.0,47.0639,47.1029,46.9728,46.9728,141037.0
2015-09-10 10:25:00,72.2,72.36,72.14,72.32,266366.0,46.9793,47.0834,46.9403,47.0574,266366.0
2015-09-10 10:30:00,72.33,72.52,72.29,72.34,195530.0,47.0639,47.1875,47.0379,47.0704,195530.0
2015-09-10 10:35:00,72.34,72.53,72.33,72.47,196935.0,47.0704,47.194,47.0639,47.155,196935.0
2015-09-10 10:40:00,72.48,72.54,72.39,72.43,223476.0,47.1615,47.2006,47.1029,47.129,223476.0
2015-09-10 10:45:00,72.43,72.58,72.42,72.57,99195.0,47.129,47.2266,47.1225,47.2201,99195.0
2015-09-10 10:50:00,72.57,72.67,72.5,72.51,109039.0,47.2201,47.2851,47.1745,47.181,109039.0
2015-09-10 10:55:00,72.52,72.56,72.43,72.49,90894.0,47.1875,47.2136,47.129,47.168,90894.0
2015-09-10 11:00:00,72.47,72.48,72.21,72.21,103380.0,47.155,47.1615,46.9858,46.9858,103380.0
2015-09-10 11:05:00,72.22,72.41,72.21,72.31,171908.0,46.9923,47.116,46.9858,47.0509,171908.0
2015-09-10 11:10:00,72.31,72.34,72.23,72.25,155634.0,47.0509,47.0704,46.9988,47.0119,155634.0
2015-09-10 11:15:00,72.26,72.28,72.11,72.17,127456.0,47.0184,47.0314,46.9208,46.9598,127456.0
2015-09-10 11:20:00,72.17,72.17,71.99,72.07,171010.0,46.9598,46.9598,46.8427,46.8947,171010.0
2015-09-10 11:25:00,72.06,72.17,71.98,72.15,143433.0,46.8882,46.9598,46.8362,46.9468,143433.0
2015-09-10 11:30:00,72.15,72.36,72.15,72.28,127001.0,46.9468,47.0834,46.9468,47.0314,127001.0
2015-09-10 11:35:00,72.28,72.51,72.27,72.51,79049.0,47.0314,47.181,47.0249,47.181,79049.0
2015-09-10 11:40:00,72.53,72.57,72.37,72.51,127875.0,47.194,47.2201,47.0899,47.181,127875.0
2015-09-10 11:45:00,72.51,72.55,72.32,72.35,100554.0,47.181,47.2071,47.0574,47.0769,100554.0
2015-09-10 11:50:00,72.35,72.44,72.31,72.43,80900.0,47.0769,47.1355,47.0509,47.129,80900.0
2015-09-10 11:55:00,72.43,72.59,72.43,72.49,145067.0,47.129,47.2331,47.129,47.168,145067.0
2015-09-10 12:00:00,72.5,72.52,72.34,72.42,81850.0,47.1745,47.1875,47.0704,47.1225,81850.0
2015-09-10 12:05:00,72.43,72.49,72.34,72.45,74863.0,47.129,47.168,47.0704,47.142,74863.0
2015-09-10 12:10:00,72.45,72.49,72.28,72.35,100695.0,47.142,47.168,47.0314,47.0769,100695.0
2015-09-10 12:15:00,72.34,72.45,72.18,72.19,119103.0,47.0704,47.142,46.9663,46.9728,119103.0
2015-09-10 12:20:00,72.17,72.28,72.13,72.18,69820.0,46.9598,47.0314,46.9338,46.9663,69820.0
2015-09-10 12:25:00,72.18,72.26,72.08,72.18,89783.0,46.9663,47.0184,46.9012,46.9663,89783.0
2015-09-10 12:30:00,72.18,72.25,72.12,72.24,74615.0,46.9663,47.0119,46.9273,47.0053,74615.0
2015-09-10 12:35:00,72.24,72.35,72.2,72.34,59859.0,47.0053,47.0769,46.9793,47.0704,59859.0
2015-09-10 12:40:00,72.33,72.33,72.22,72.27,53144.0,47.0639,47.0639,46.9923,47.0249,53144.0
2015-09-10 12:45:00,72.28,72.44,72.22,72.42,110043.0,47.0314,47.1355,46.9923,47.1225,110043.0
2015-09-10 12:50:00,72.42,72.42,72.3,72.35,49574.0,47.1225,47.1225,47.0444,47.0769,49574.0
2015-09-10 12:55:00,72.33,72.37,72.23,72.29,64176.0,47.0639,47.0899,46.9988,47.0379,64176.0
2015-09-10 13:00:00,72.3,72.32,72.23,72.24,84976.0,47.0444,47.0574,46.9988,47.0053,84976.0
2015-09-10 13:05:00,72.24,72.38,72.24,72.35,71916.0,47.0053,47.0964,47.0053,47.0769,71916.0
2015-09-10 13:10:00,72.35,72.41,72.26,72.27,67209.0,47.0769,47.116,47.0184,47.0249,67209.0
2015-09-10 13:15:00,72.28,72.35,72.24,72.31,66791.0,47.0314,47.0769,47.0053,47.0509,66791.0
2015-09-10 13:20:00,72.31,72.48,72.27,72.44,77204.0,47.0509,47.1615,47.0249,47.1355,77204.0
2015-09-10 13:25:00,72.44,72.65,72.37,72.62,133749.0,47.1355,47.2721,47.0899,47.2526,133749.0
2015-09-10 13:30:00,72.63,72.67,72.58,72.62,99275.0,47.2591,47.2851,47.2266,47.2526,99275.0
2015-09-10 13:35:00,72.62,72.82,72.58,72.71,165128.0,47.2526,47.3827,47.2266,47.3112,165128.0
2015-09-10 13:40:00,72.72,72.75,72.67,72.72,117867.0,47.3177,47.3372,47.2851,47.3177,117867.0
2015-09-10 13:45:00,72.72,72.79,72.61,72.76,117685.0,47.3177,47.3632,47.2461,47.3437,117685.0
2015-09-10 13:50:00,72.76,72.89,72.73,72.74,102659.0,47.3437,47.4283,47.3242,47.3307,102659.0
2015-09-10 13:55:00,72.74,72.82,72.71,72.81,73255.0,47.3307,47.3827,47.3112,47.3762,73255.0
2015-09-10 14:00:00,72.8,72.87,72.76,72.84,126935.0,47.3697,47.4153,47.3437,47.3958,126935.0
2015-09-10 14:05:00,72.84,72.87,72.78,72.78,79921.0,47.3958,47.4153,47.3567,47.3567,79921.0
2015-09-10 14:10:00,72.78,72.82,72.73,72.73,68963.0,47.3567,47.3827,47.3242,47.3242,68963.0
2015-09-10 14:15:00,72.72,72.74,72.61,72.64,91511.0,47.3177,47.3307,47.2461,47.2656,91511.0
2015-09-10 14:20:00,72.63,72.65,72.56,72.59,75839.0,47.2591,47.2721,47.2136,47.2331,75839.0
2015-09-10 14:25:00,72.59,72.61,72.53,72.54,71361.0,47.2331,47.2461,47.194,47.2006,71361.0
2015-09-10 14:30:00,72.53,72.65,72.53,72.59,78739.0,47.194,47.2721,47.194,47.2331,78739.0
2015-09-10 14:35:00,72.59,72.64,72.55,72.59,70434.0,47.2331,47.2656,47.2071,47.2331,70434.0
2015-09-10 14:40:00,72.58,72.67,72.57,72.64,77415.0,47.2266,47.2851,47.2201,47.2656,77415.0
2015-09-10 14:45:00,72.63,72.63,72.53,72.56,85730.0,47.2591,47.2591,47.194,47.2136,85730.0
2015-09-10 14:50:00,72.55,72.62,72.53,72.6,104532.0,47.2071,47.2526,47.194,47.2396,104532.0
2015-09-10 14:55:00,72.6,72.6,72.49,72.51,117851.0,47.2396,47.2396,47.168,47.181,117851.0
2015-09-10 15:00:00,72.5,72.54,72.37,72.4,102144.0,47.1745,47.2006,47.0899,47.1095,102144.0
2015-09-10 15:05:00,72.4,72.46,72.38,72.46,94875.0,47.1095,47.1485,47.0964,47.1485,94875.0
2015-09-10 15:10:00,72.45,72.51,72.42,72.5,108306.0,47.142,47.181,47.1225,47.1745,108306.0
2015-09-10 15:15:00,72.5,72.61,72.41,72.44,94919.0,47.1745,47.2461,47.116,47.1355,94919.0
2015-09-10 15:20:00,72.44,72.46,72.29,72.33,135273.0,47.1355,47.1485,47.0379,47.0639,135273.0
2015-09-10 15:25:00,72.33,72.42,72.28,72.4,144029.0,47.0639,47.1225,47.0314,47.1095,144029.0
2015-09-10 15:30:00,72.39,72.42,72.27,72.33,132198.0,47.1029,47.1225,47.0249,47.0639,132198.0
2015-09-10 15:35:00,72.33,72.41,72.24,72.32,148249.0,47.0639,47.116,47.0053,47.0574,148249.0
2015-09-10 15:40:00,72.31,72.35,72.19,72.32,189655.0,47.0509,47.0769,46.9728,47.0574,189655.0
2015-09-10 15:45:00,72.32,72.38,72.22,72.36,191622.0,47.0574,47.0964,46.9923,47.0834,191622.0
2015-09-10 15:50:00,72.37,72.45,72.27,72.43,234350.0,47.0899,47.142,47.0249,47.129,234350.0
2015-09-10 15:55:00,72.42,72.57,72.41,72.51,495208.0,47.1225,47.2201,47.116,47.181,495208.0
2015-09-11 09:30:00,72.4,72.44,72.06,72.31,477215.0,47.1095,47.1355,46.8882,47.0509,477215.0
2015-09-11 09:35:00,72.31,72.54,72.21,72.32,249521.0,47.0509,47.2006,46.9858,47.0574,249521.0
2015-09-11 09:40:00,72.31,72.38,72.15,72.37,362369.0,47.0509,47.0964,46.9468,47.0899,362369.0
2015-09-11 09:45:00,72.37,72.41,72.15,72.18,266661.0,47.0899,47.116,46.9468,46.9663,266661.0
2015-09-11 09:50:00,72.19,72.27,72.16,72.18,201849.0,46.9728,47.0249,46.9533,46.9663,201849.0
2015-09-11 09:55:00,72.19,72.24,72.03,72.09,113477.0,46.9728,47.0053,46.8687,46.9077,113477.0
2015-09-11 10:00:00,72.09,72.27,72.02,72.13,363639.0,46.9077,47.0249,46.8622,46.9338,363639.0
2015-09-11 10:05:00,72.13,72.21,72.06,72.18,96948.0,46.9338,46.9858,46.8882,46.9663,96948.0
2015-09-11 10:10:00,72.17,72.31,72.13,72.29,160327.0,46.9598,47.0509,46.9338,47.0379,160327.0
2015-09-11 10:15:00,72.29,72.35,72.25,72.33,115487.0,47.0379,47.0769,47.0119,47.0639,115487.0
2015-09-11 10:20:00,72.34,72.45,72.32,72.37,126457.0,47.0704,47.142,47.0574,47.0899,126457.0
2015-09-11 10:25:00,72.37,72.46,72.28,72.3,119324.0,47.0899,47.1485,47.0314,47.0444,119324.0
2015-09-11 10:30:00,72.29,72.34,72.23,72.29,96037.0,47.0379,47.0704,46.9988,47.0379,96037.0
2015-09-11 10:35:00,72.28,72.34,72.24,72.34,107723.0,47.0314,47.0704,47.0053,47.0704,107723.0
2015-09-11 10:40:00,72.34,72.36,72.26,72.3,79807.0,47.0704,47.0834,47.0184,47.0444,79807.0
2015-09-11 10:45:00,72.3,72.35,72.21,72.21,81075.0,47.0444,47.0769,46.9858,46.9858,81075.0
2015-09-11 10:50:00,72.21,72.25,72.11,72.12,109057.0,46.9858,47.0119,46.9208,46.9273,109057.0
2015-09-11 10:55:00,72.11,72.14,72.06,72.06,100379.0,46.9208,46.9403,46.8882,46.8882,100379.0
2015-09-11 11:00:00,72.06,72.18,72.06,72.17,149406.0,46.8882,46.9663,46.8882,46.9598,149406.0
2015-09-11 11:05:00,72.17,72.25,72.1,72.11,69919.0,46.9598,47.0119,46.9143,46.9208,69919.0
2015-09-11 11:10:00,72.1,72.15,72.05,72.06,93653.0,46.9143,46.9468,46.8817,46.8882,93653.0
2015-09-11 11:15:00,72.06,72.13,72.01,72.13,121517.0,46.8882,46.9338,46.8557,46.9338,121517.0
2015-09-11 11:20:00,72.12,72.19,72.04,72.17,106130.0,46.9273,46.9728,46.8752,46.9598,106130.0
2015-09-11 11:25:00,72.18,72.37,72.1,72.36,163841.0,46.9663,47.0899,46.9143,47.0834,163841.0
2015-09-11 11:30:00,72.36,72.4,72.23,72.27,113606.0,47.0834,47.1095,46.9988,47.0249,113606.0
2015-09-11 11:35:00,72.27,72.46,72.27,72.45,151912.0,47.0249,47.1485,47.0249,47.142,151912.0
2015-09-11 11:40:00,72.45,72.49,72.35,72.44,98038.0,47.142,47.168,47.0769,47.1355,98038.0
2015-09-11 11:45:00,72.45,72.48,72.27,72.3,108708.0,47.142,47.1615,47.0249,47.0444,108708.0
2015-09-11 11:50:00,72.3,72.46,72.25,72.41,86636.0,47.0444,47.1485,47.0119,47.116,86636.0
2015-09-11 11:55:00,72.42,72.5,72.38,72.39,86974.0,47.1225,47.1745,47.0964,47.1029,86974.0
2015-09-11 12:00:00,72.4,72.59,72.35,72.56,144071.0,47.1095,47.2331,47.0769,47.2136,144071.0
2015-09-11 12:05:00,72.57,72.58,72.42,72.43,71792.0,47.2201,47.2266,47.1225,47.129,71792.0
2015-09-11 12:10:00,72.43,72.54,72.42,72.46,105274.0,47.129,47.2006,47.1225,47.1485,105274.0
2015-09-11 12:15:00,72.47,72.51,72.35,72.36,90781.0,47.155,47.181,47.0769,47.0834,90781.0
2015-09-11 12:20:00,72.37,72.37,72.23,72.3,55027.0,47.0899,47.0899,46.9988,47.0444,55027.0
2015-09-11 12:25:00,72.31,72.32,72.25,72.25,39392.0,47.0509,47.0574,47.0119,47.0119,39392.0
2015-09-11 12:30:00,72.25,72.29,72.22,72.23,60705.0,47.0119,47.0379,46.9923,46.9988,60705.0
2015-09-11 12:35:00,72.24,72.25,72.07,72.08,89423.0,47.0053,47.0119,46.8947,46.9012,89423.0
2015-09-11 12:40:00,72.08,72.19,72.06,72.19,66040.0,46.9012,46.9728,46.8882,46.9728,66040.0
2015-09-11 12:45:00,72.19,72.34,72.18,72.34,94319.0,46.9728,47.0704,46.9663,47.0704,94319.0
2015-09-11 12:50:00,72.34,72.45,72.32,72.34,87245.0,47.0704,47.142,47.0574,47.0704,87245.0
2015-09-11 12:55:00,72.34,72.39,72.29,72.34,70410.0,47.0704,47.1029,47.0379,47.0704,70410.0
2015-09-11 13:00:00,72.34,72.46,72.34,72.37,56229.0,47.0704,47.1485,47.0704,47.0899,56229.0
2015-09-11 13:05:00,72.36,72.46,72.36,72.4,71552.0,47.0834,47.1485,47.0834,47.1095,71552.0
2015-09-11 13:10:00,72.41,72.43,72.32,72.34,73318.0,47.116,47.129,47.0574,47.0704,73318.0
2015-09-11 13:15:00,72.34,72.42,72.33,72.39,44118.0,47.0704,47.1225,47.0639,47.1029,44118.0
2015-09-11 13:20:00,72.39,72.41,72.29,72.3,90656.0,47.1029,47.116,47.0379,47.0444,90656.0
2015-09-11 13:25:00,72.29,72.37,72.26,72.3,63847.0,47.0379,47.0899,47.0184,47.0444,63847.0
2015-09-11 13:30:00,72.29,72.29,72.15,72.17,70023.0,47.0379,47.0379,46.9468,46.9598,70023.0
2015-09-11 13:35:00,72.16,72.23,72.15,72.23,52851.0,46.9533,46.9988,46.9468,46.9988,52851.0
2015-09-11 13:40:00,72.23,72.37,72.22,72.37,57535.0,46.9988,47.0899,46.9923,47.0899,57535.0
2015-09-11 13:45:00,72.37,72.37,72.22,72.23,62012.0,47.0899,47.0899,46.9923,46.9988,62012.0
2015-09-11 13:50:00,72.23,72.29,72.2,72.29,45187.0,46.9988,47.0379,46.9793,47.0379,45187.0
2015-09-11 13:55:00,72.29,72.31,72.26,72.31,35968.0,47.0379,47.0509,47.0184,47.0509,35968.0
2015-09-11 14:00:00,72.3,72.3,72.17,72.24,48241.0,47.0444,47.0444,46.9598,47.0053,48241.0
2015-09-11 14:05:00,72.24,72.28,72.15,72.26,84409.0,47.0053,47.0314,46.9468,47.0184,84409.0
2015-09-11 14:10:00,72.27,72.32,72.25,72.29,60772.0,47.0249,47.0574,47.0119,47.0379,60772.0
2015-09-11 14:15:00,72.28,72.36,72.25,72.33,67019.0,47.0314,47.0834,47.0119,47.0639,67019.0
2015-09-11 14:20:00,72.34,72.49,72.33,72.45,108408.0,47.0704,47.168,47.0639,47.142,108408.0
2015-09-11 14:25:00,72.46,72.48,72.38,72.4,222079.0,47.1485,47.1615,47.0964,47.1095,222079.0
2015-09-11 14:30:00,72.4,72.54,72.39,72.47,116335.0,47.1095,47.2006,47.1029,47.155,116335.0
2015-09-11 14:35:00,72.47,72.54,72.41,72.43,82499.0,47.155,47.2006,47.116,47.129,82499.0
2015-09-11 14:40:00,72.42,72.45,72.4,72.43,62361.0,47.1225,47.142,47.1095,47.129,62361.0
2015-09-11 14:45:00,72.43,72.48,72.41,72.41,56104.0,47.129,47.1615,47.116,47.116,56104.0
2015-09-11 14:50:00,72.41,72.46,72.39,72.45,216414.0,47.116,47.1485,47.1029,47.142,216414.0
2015-09-11 14:55:00,72.45,72.46,72.41,72.45,81759.0,47.142,47.1485,47.116,47.142,81759.0
2015-09-11 15:00:00,72.45,72.49,72.42,72.47,140449.0,47.142,47.168,47.1225,47.155,140449.0
2015-09-11 15:05:00,72.46,72.55,72.43,72.46,85693.0,47.1485,47.2071,47.129,47.1485,85693.0
2015-09-11 15:10:00,72.46,72.52,72.41,72.52,74850.0,47.1485,47.1875,47.116,47.1875,74850.0
2015-09-11 15:15:00,72.52,72.64,72.5,72.5,77312.0,47.1875,47.2656,47.1745,47.1745,77312.0
2015-09-11 15:20:00,72.5,72.51,72.41,72.43,132560.0,47.1745,47.181,47.116,47.129,132560.0
2015-09-11 15:25:00,72.42,72.54,72.42,72.45,65044.0,47.1225,47.2006,47.1225,47.142,65044.0
2015-09-11 15:30:00,72.45,72.46,72.35,72.42,100314.0,47.142,47.1485,47.0769,47.1225,100314.0
2015-09-11 15:35:00,72.42,72.53,72.41,72.53,140742.0,47.1225,47.194,47.116,47.194,140742.0
2015-09-11 15:40:00,72.52,72.53,72.4,72.47,179637.0,47.1875,47.194,47.1095,47.155,179637.0
2015-09-11 15:45:00,72.47,72.52,72.4,72.41,169304.0,47.155,47.1875,47.1095,47.116,169304.0
2015-09-11 15:50:00,72.41,72.5,72.39,72.41,242973.0,47.116,47.1745,47.1029,47.116,242973.0
2015-09-11 15:55:00,72.41,72.72,72.4,72.66,757702.0,47.116,47.3177,47.1095,47.2786,757702.0
2015-09-14 09:30:00,72.31,72.44,72.02,72.07,277642.0,47.0509,47.1355,46.8622,46.8947,277642.0
2015-09-14 09:35:00,72.07,72.07,71.76,71.85,270328.0,46.8947,46.8947,46.693,46.7516,270328.0
2015-09-14 09:40:00,71.84,71.88,71.77,71.8,188158.0,46.7451,46.7711,46.6995,46.719,188158.0
2015-09-14 09:45:00,71.8,71.89,71.77,71.86,178322.0,46.719,46.7776,46.6995,46.7581,178322.0
2015-09-14 09:50:00,71.85,71.97,71.82,71.94,166924.0,46.7516,46.8297,46.7321,46.8101,166924.0
2015-09-14 09:55:00,71.93,71.98,71.86,71.97,132827.0,46.8036,46.8362,46.7581,46.8297,132827.0
2015-09-14 10:00:00,71.97,72.01,71.9,71.99,135695.0,46.8297,46.8557,46.7841,46.8427,135695.0
2015-09-14 10:05:00,72.0,72.16,71.99,72.16,146157.0,46.8492,46.9533,46.8427,46.9533,146157.0
2015-09-14 10:10:00,72.16,72.24,72.12,72.22,81477.0,46.9533,47.0053,46.9273,46.9923,81477.0
2015-09-14 10:15:00,72.21,72.31,72.19,72.19,78222.0,46.9858,47.0509,46.9728,46.9728,78222.0
2015-09-14 10:20:00,72.2,72.21,72.11,72.14,70505.0,46.9793,46.9858,46.9208,46.9403,70505.0
2015-09-14 10:25:00,72.14,72.14,72.01,72.02,79107.0,46.9403,46.9403,46.8557,46.8622,79107.0
2015-09-14 10:30:00,72.02,72.12,72.0,72.12,84769.0,46.8622,46.9273,46.8492,46.9273,84769.0
2015-09-14 10:35:00,72.13,72.25,72.09,72.21,111768.0,46.9338,47.0119,46.9077,46.9858,111768.0
2015-09-14 10:40:00,72.2,72.25,72.13,72.17,104905.0,46.9793,47.0119,46.9338,46.9598,104905.0
2015-09-14 10:45:00,72.16,72.28,72.1,72.27,81504.0,46.9533,47.0314,46.9143,47.0249,81504.0
2015-09-14 10:50:00,72.27,72.28,72.18,72.24,74242.0,47.0249,47.0314,46.9663,47.0053,74242.0
2015-09-14 10:55:00,72.24,72.31,72.19,72.3,51020.0,47.0053,47.0509,46.9728,47.0444,51020.0
2015-09-14 11:00:00,72.31,72.41,72.27,72.39,84807.0,47.0509,47.116,47.0249,47.1029,84807.0
2015-09-14 11:05:00,72.39,72.4,72.21,72.22,68284.0,47.1029,47.1095,46.9858,46.9923,68284.0
2015-09-14 11:10:00,72.22,72.24,72.12,72.2,85344.0,46.9923,47.0053,46.9273,46.9793,85344.0
2015-09-14 11:15:00,72.2,72.24,72.12,72.17,80397.0,46.9793,47.0053,46.9273,46.9598,80397.0
2015-09-14 11:20:00,72.18,72.2,72.08,72.12,76048.0,46.9663,46.9793,46.9012,46.9273,76048.0
2015-09-14 11:25:00,72.12,72.17,72.01,72.03,133411.0,46.9273,46.9598,46.8557,46.8687,133411.0
2015-09-14 11:30:00,72.02,72.05,71.94,71.96,100467.0,46.8622,46.8817,46.8101,46.8232,100467.0
2015-09-14 11:35:00,71.96,71.96,71.88,71.89,84800.0,46.8232,46.8232,46.7711,46.7776,84800.0
2015-09-14 11:40:00,71.89,71.95,71.87,71.9,99793.0,46.7776,46.8166,46.7646,46.7841,99793.0
2015-09-14 11:45:00,71.9,71.99,71.84,71.99,75435.0,46.7841,46.8427,46.7451,46.8427,75435.0
2015-09-14 11:50:00,71.99,72.03,71.94,72.02,71509.0,46.8427,46.8687,46.8101,46.8622,71509.0
2015-09-14 11:55:00,72.02,72.02,71.94,71.95,78977.0,46.8622,46.8622,46.8101,46.8166,78977.0
2015-09-14 12:00:00,71.96,72.0,71.9,71.96,101883.0,46.8232,46.8492,46.7841,46.8232,101883.0
2015-09-14 12:05:00,71.97,72.02,71.92,71.98,75526.0,46.8297,46.8622,46.7971,46.8362,75526.0
2015-09-14 12:10:00,71.96,72.03,71.88,72.02,148010.0,46.8232,46.8687,46.7711,46.8622,148010.0
2015-09-14 12:15:00,72.03,72.14,72.01,72.12,89686.0,46.8687,46.9403,46.8557,46.9273,89686.0
2015-09-14 12:20:00,72.13,72.21,72.11,72.2,73865.0,46.9338,46.9858,46.9208,46.9793,73865.0
2015-09-14 12:25:00,72.21,72.24,72.15,72.18,68771.0,46.9858,47.0053,46.9468,46.9663,68771.0
2015-09-14 12:30:00,72.18,72.22,72.12,72.17,97021.0,46.9663,46.9923,46.9273,46.9598,97021.0
2015-09-14 12:35:00,72.16,72.3,72.16,72.25,281061.0,46.9533,47.0444,46.9533,47.0119,281061.0
2015-09-14 12:40:00,72.25,72.34,72.25,72.28,120422.0,47.0119,47.0704,47.0119,47.0314,120422.0
2015-09-14 12:45:00,72.28,72.31,72.26,72.31,99609.0,47.0314,47.0509,47.0184,47.0509,99609.0
2015-09-14 12:50:00,72.3,72.32,72.27,72.28,80693.0,47.0444,47.0574,47.0249,47.0314,80693.0
2015-09-14 12:55:00,72.28,72.33,72.28,72.29,93948.0,47.0314,47.0639,47.0314,47.0379,93948.0
2015-09-14 13:00:00,72.28,72.32,72.26,72.3,118747.0,47.0314,47.0574,47.0184,47.0444,118747.0
2015-09-14 13:05:00,72.29,72.31,72.26,72.3,81913.0,47.0379,47.0509,47.0184,47.0444,81913.0
2015-09-14 13:10:00,72.3,72.39,72.29,72.36,74114.0,47.0444,47.1029,47.0379,47.0834,74114.0
2015-09-14 13:15:00,72.36,72.4,72.33,72.33,75313.0,47.0834,47.1095,47.0639,47.0639,75313.0
2015-09-14 13:20:00,72.33,72.35,72.29,72.33,52391.0,47.0639,47.0769,47.0379,47.0639,52391.0
2015-09-14 13:25:00,72.33,72.34,72.29,72.33,81610.0,47.0639,47.0704,47.0379,47.0639,81610.0
2015-09-14 13:30:00,72.33,72.36,72.32,72.32,60174.0,47.0639,47.0834,47.0574,47.0574,60174.0
2015-09-14 13:35:00,72.32,72.4,72.32,72.39,93890.0,47.0574,47.1095,47.0574,47.1029,93890.0
2015-09-14 13:40:00,72.39,72.48,72.38,72.45,131265.0,47.1029,47.1615,47.0964,47.142,131265.0
2015-09-14 13:45:00,72.45,72.48,72.43,72.44,127624.0,47.142,47.1615,47.129,47.1355,127624.0
2015-09-14 13:50:00,72.44,72.45,72.36,72.37,92140.0,47.1355,47.142,47.0834,47.0899,92140.0
2015-09-14 13:55:00,72.38,72.47,72.34,72.47,79469.0,47.0964,47.155,47.0704,47.155,79469.0
2015-09-14 14:00:00,72.46,72.49,72.36,72.36,83705.0,47.1485,47.168,47.0834,47.0834,83705.0
2015-09-14 14:05:00,72.36,72.4,72.27,72.3,79530.0,47.0834,47.1095,47.0249,47.0444,79530.0
2015-09-14 14:10:00,72.3,72.34,72.27,72.3,65506.0,47.0444,47.0704,47.0249,47.0444,65506.0
2015-09-14 14:15:00,72.3,72.34,72.29,72.31,68211.0,47.0444,47.0704,47.0379,47.0509,68211.0
2015-09-14 14:20:00,72.31,72.36,72.28,72.28,121683.0,47.0509,47.0834,47.0314,47.0314,121683.0
2015-09-14 14:25:00,72.29,72.32,72.21,72.25,99528.0,47.0379,47.0574,46.9858,47.0119,99528.0
2015-09-14 14:30:00,72.24,72.3,72.22,72.28,103500.0,47.0053,47.0444,46.9923,47.0314,103500.0
2015-09-14 14:35:00,72.29,72.32,72.27,72.31,51082.0,47.0379,47.0574,47.0249,47.0509,51082.0
2015-09-14 14:40:00,72.31,72.32,72.27,72.27,71925.0,47.0509,47.0574,47.0249,47.0249,71925.0
2015-09-14 14:45:00,72.28,72.36,72.27,72.27,97683.0,47.0314,47.0834,47.0249,47.0249,97683.0
2015-09-14 14:50:00,72.28,72.39,72.25,72.38,91772.0,47.0314,47.1029,47.0119,47.0964,91772.0
2015-09-14 14:55:00,72.37,72.45,72.35,72.35,88575.0,47.0899,47.142,47.0769,47.0769,88575.0
2015-09-14 15:00:00,72.34,72.35,72.3,72.31,66990.0,47.0704,47.0769,47.0444,47.0509,66990.0
2015-09-14 15:05:00,72.31,72.34,72.26,72.31,112355.0,47.0509,47.0704,47.0184,47.0509,112355.0
2015-09-14 15:10:00,72.31,72.39,72.3,72.38,87077.0,47.0509,47.1029,47.0444,47.0964,87077.0
2015-09-14 15:15:00,72.38,72.43,72.36,72.37,86494.0,47.0964,47.129,47.0834,47.0899,86494.0
2015-09-14 15:20:00,72.37,72.45,72.33,72.36,114597.0,47.0899,47.142,47.0639,47.0834,114597.0
2015-09-14 15:25:00,72.36,72.4,72.31,72.39,130628.0,47.0834,47.1095,47.0509,47.1029,130628.0
2015-09-14 15:30:00,72.38,72.43,72.34,72.41,156788.0,47.0964,47.129,47.0704,47.116,156788.0
2015-09-14 15:35:00,72.4,72.41,72.35,72.36,213262.0,47.1095,47.116,47.0769,47.0834,213262.0
2015-09-14 15:40:00,72.36,72.41,72.33,72.38,150205.0,47.0834,47.116,47.0639,47.0964,150205.0
2015-09-14 15:45:00,72.37,72.4,72.32,72.38,245835.0,47.0899,47.1095,47.0574,47.0964,245835.0
2015-09-14 15:50:00,72.38,72.47,72.37,72.41,231175.0,47.0964,47.155,47.0899,47.116,231175.0
2015-09-14 15:55:00,72.4,72.58,72.39,72.47,479126.0,47.1095,47.2266,47.1029,47.155,479126.0
2015-09-15 09:30:00,72.44,73.11,72.41,72.91,340298.0,47.1355,47.5714,47.116,47.4413,340298.0
2015-09-15 09:35:00,72.9,73.03,72.84,72.92,98848.0,47.4348,47.5194,47.3958,47.4478,98848.0
2015-09-15 09:40:00,72.91,73.08,72.64,72.65,258151.0,47.4413,47.5519,47.2656,47.2721,258151.0
2015-09-15 09:45:00,72.66,72.87,72.66,72.87,250596.0,47.2786,47.4153,47.2786,47.4153,250596.0
2015-09-15 09:50:00,72.87,73.07,72.86,73.05,224206.0,47.4153,47.5454,47.4088,47.5324,224206.0
2015-09-15 09:55:00,73.06,73.08,72.98,72.98,157544.0,47.5389,47.5519,47.4869,47.4869,157544.0
2015-09-15 10:00:00,72.98,72.99,72.79,72.79,108111.0,47.4869,47.4934,47.3632,47.3632,108111.0
2015-09-15 10:05:00,72.8,72.84,72.68,72.69,222474.0,47.3697,47.3958,47.2916,47.2982,222474.0
2015-09-15 10:10:00,72.69,72.75,72.63,72.68,194508.0,47.2982,47.3372,47.2591,47.2916,194508.0
2015-09-15 10:15:00,72.68,72.81,72.67,72.77,151834.0,47.2916,47.3762,47.2851,47.3502,151834.0
2015-09-15 10:20:00,72.77,72.96,72.74,72.85,170743.0,47.3502,47.4738,47.3307,47.4023,170743.0
2015-09-15 10:25:00,72.85,72.86,72.66,72.67,135798.0,47.4023,47.4088,47.2786,47.2851,135798.0
2015-09-15 10:30:00,72.67,72.93,72.66,72.9,189341.0,47.2851,47.4543,47.2786,47.4348,189341.0
2015-09-15 10:35:00,72.9,72.98,72.86,72.9,167725.0,47.4348,47.4869,47.4088,47.4348,167725.0
2015-09-15 10:40:00,72.91,73.01,72.9,72.95,246935.0,47.4413,47.5064,47.4348,47.4673,246935.0
2015-09-15 10:45:00,72.94,73.16,72.93,73.05,265073.0,47.4608,47.604,47.4543,47.5324,265073.0
2015-09-15 10:50:00,73.05,73.16,73.03,73.11,131143.0,47.5324,47.604,47.5194,47.5714,131143.0
2015-09-15 10:55:00,73.11,73.18,73.09,73.15,129559.0,47.5714,47.617,47.5584,47.5975,129559.0
2015-09-15 11:00:00,73.16,73.19,73.03,73.12,144369.0,47.604,47.6235,47.5194,47.5779,144369.0
2015-09-15 11:05:00,73.12,73.15,73.02,73.09,69454.0,47.5779,47.5975,47.5129,47.5584,69454.0
2015-09-15 11:10:00,73.08,73.16,73.07,73.11,66793.0,47.5519,47.604,47.5454,47.5714,66793.0
2015-09-15 11:15:00,73.09,73.12,73.02,73.04,75186.0,47.5584,47.5779,47.5129,47.5259,75186.0
2015-09-15 11:20:00,73.04,73.07,73.02,73.05,78414.0,47.5259,47.5454,47.5129,47.5324,78414.0
2015-09-15 11:25:00,73.06,73.08,73.02,73.04,111168.0,47.5389,47.5519,47.5129,47.5259,111168.0
2015-09-15 11:30:00,73.04,73.11,73.03,73.04,88518.0,47.5259,47.5714,47.5194,47.5259,88518.0
2015-09-15 11:35:00,73.04,73.09,73.03,73.05,69544.0,47.5259,47.5584,47.5194,47.5324,69544.0
2015-09-15 11:40:00,73.05,73.09,72.99,73.01,119542.0,47.5324,47.5584,47.4934,47.5064,119542.0
2015-09-15 11:45:00,73.01,73.16,72.99,73.12,91486.0,47.5064,47.604,47.4934,47.5779,91486.0
2015-09-15 11:50:00,73.12,73.16,72.98,72.98,54154.0,47.5779,47.604,47.4869,47.4869,54154.0
2015-09-15 11:55:00,72.98,73.06,72.97,73.04,46120.0,47.4869,47.5389,47.4803,47.5259,46120.0
2015-09-15 12:00:00,73.03,73.1,73.03,73.05,72109.0,47.5194,47.5649,47.5194,47.5324,72109.0
2015-09-15 12:05:00,73.05,73.17,73.03,73.17,80672.0,47.5324,47.6105,47.5194,47.6105,80672.0
2015-09-15 12:10:00,73.16,73.17,73.1,73.13,63476.0,47.604,47.6105,47.5649,47.5845,63476.0
2015-09-15 12:15:00,73.13,73.22,73.13,73.22,137814.0,47.5845,47.643,47.5845,47.643,137814.0
2015-09-15 12:20:00,73.22,73.32,73.17,73.2,106332.0,47.643,47.7081,47.6105,47.63,106332.0
2015-09-15 12:25:00,73.2,73.2,73.08,73.12,144105.0,47.63,47.63,47.5519,47.5779,144105.0
2015-09-15 12:30:00,73.12,73.18,73.07,73.17,121408.0,47.5779,47.617,47.5454,47.6105,121408.0
2015-09-15 12:35:00,73.17,73.18,73.05,73.11,95722.0,47.6105,47.617,47.5324,47.5714,95722.0
2015-09-15 12:40:00,73.11,73.11,73.04,73.04,68130.0,47.5714,47.5714,47.5259,47.5259,68130.0
2015-09-15 12:45:00,73.05,73.06,73.01,73.01,132423.0,47.5324,47.5389,47.5064,47.5064,132423.0
2015-09-15 12:50:00,73.01,73.07,72.99,73.04,163693.0,47.5064,47.5454,47.4934,47.5259,163693.0
2015-09-15 12:55:00,73.04,73.06,72.96,73.02,82254.0,47.5259,47.5389,47.4738,47.5129,82254.0
2015-09-15 13:00:00,73.02,73.04,72.96,73.0,50658.0,47.5129,47.5259,47.4738,47.4999,50658.0
2015-09-15 13:05:00,73.0,73.05,72.99,73.0,58959.0,47.4999,47.5324,47.4934,47.4999,58959.0
2015-09-15 13:10:00,72.99,73.05,72.97,73.04,54524.0,47.4934,47.5324,47.4803,47.5259,54524.0
2015-09-15 13:15:00,73.05,73.13,73.04,73.09,67910.0,47.5324,47.5845,47.5259,47.5584,67910.0
2015-09-15 13:20:00,73.09,73.1,72.99,73.05,62628.0,47.5584,47.5649,47.4934,47.5324,62628.0
2015-09-15 13:25:00,73.04,73.19,73.04,73.12,75543.0,47.5259,47.6235,47.5259,47.5779,75543.0
2015-09-15 13:30:00,73.12,73.27,73.11,73.19,358463.0,47.5779,47.6755,47.5714,47.6235,358463.0
2015-09-15 13:35:00,73.17,73.2,73.07,73.11,63127.0,47.6105,47.63,47.5454,47.5714,63127.0
2015-09-15 13:40:00,73.11,73.18,73.11,73.16,66021.0,47.5714,47.617,47.5714,47.604,66021.0
2015-09-15 13:45:00,73.16,73.17,73.12,73.13,67238.0,47.604,47.6105,47.5779,47.5845,67238.0
2015-09-15 13:50:00,73.12,73.12,73.04,73.05,43738.0,47.5779,47.5779,47.5259,47.5324,43738.0
2015-09-15 13:55:00,73.04,73.05,72.98,73.04,90336.0,47.5259,47.5324,47.4869,47.5259,90336.0
2015-09-15 14:00:00,73.04,73.05,72.96,73.01,103472.0,47.5259,47.5324,47.4738,47.5064,103472.0
2015-09-15 14:05:00,73.01,73.1,73.0,73.09,92219.0,47.5064,47.5649,47.4999,47.5584,92219.0
2015-09-15 14:10:00,73.1,73.17,73.06,73.08,113353.0,47.5649,47.6105,47.5389,47.5519,113353.0
2015-09-15 14:15:00,73.07,73.11,73.05,73.08,74209.0,47.5454,47.5714,47.5324,47.5519,74209.0
2015-09-15 14:20:00,73.08,73.08,72.97,72.98,85143.0,47.5519,47.5519,47.4803,47.4869,85143.0
2015-09-15 14:25:00,72.99,73.07,72.96,73.0,88599.0,47.4934,47.5454,47.4738,47.4999,88599.0
2015-09-15 14:30:00,73.0,73.03,72.98,73.0,88695.0,47.4999,47.5194,47.4869,47.4999,88695.0
2015-09-15 14:35:00,73.01,73.09,73.0,73.06,114776.0,47.5064,47.5584,47.4999,47.5389,114776.0
2015-09-15 14:40:00,73.08,73.08,72.99,73.0,73701.0,47.5519,47.5519,47.4934,47.4999,73701.0
2015-09-15 14:45:00,72.99,73.05,72.95,73.03,119330.0,47.4934,47.5324,47.4673,47.5194,119330.0
2015-09-15 14:50:00,73.03,73.05,72.91,73.0,120491.0,47.5194,47.5324,47.4413,47.4999,120491.0
2015-09-15 14:55:00,73.0,73.05,72.96,72.99,98208.0,47.4999,47.5324,47.4738,47.4934,98208.0
2015-09-15 15:00:00,72.99,73.06,72.96,73.03,211591.0,47.4934,47.5389,47.4738,47.5194,211591.0
2015-09-15 15:05:00,73.03,73.06,72.98,73.02,110701.0,47.5194,47.5389,47.4869,47.5129,110701.0
2015-09-15 15:10:00,73.02,73.08,73.01,73.08,113320.0,47.5129,47.5519,47.5064,47.5519,113320.0
2015-09-15 15:15:00,73.07,73.09,72.96,72.96,85843.0,47.5454,47.5584,47.4738,47.4738,85843.0
2015-09-15 15:20:00,72.97,73.0,72.92,72.95,117897.0,47.4803,47.4999,47.4478,47.4673,117897.0
2015-09-15 15:25:00,72.95,73.03,72.93,72.96,134521.0,47.4673,47.5194,47.4543,47.4738,134521.0
2015-09-15 15:30:00,72.97,73.02,72.96,73.0,137388.0,47.4803,47.5129,47.4738,47.4999,137388.0
2015-09-15 15:35:00,73.0,73.04,72.9,72.92,210663.0,47.4999,47.5259,47.4348,47.4478,210663.0
2015-09-15 15:40:00,72.92,73.09,72.92,73.06,179739.0,47.4478,47.5584,47.4478,47.5389,179739.0
2015-09-15 15:45:00,73.08,73.09,72.9,72.94,277507.0,47.5519,47.5584,47.4348,47.4608,277507.0
2015-09-15 15:50:00,72.94,72.97,72.88,72.88,318198.0,47.4608,47.4803,47.4218,47.4218,318198.0
2015-09-15 15:55:00,72.88,72.98,72.84,72.87,437578.0,47.4218,47.4869,47.3958,47.4153,437578.0
2015-09-16 09:30:00,73.51,73.6,73.37,73.59,288263.0,47.8317,47.8903,47.7406,47.8838,288263.0
2015-09-16 09:35:00,73.58,73.89,73.52,73.86,212593.0,47.8773,48.079,47.8382,48.0595,212593.0
2015-09-16 09:40:00,73.86,74.09,73.86,74.02,182007.0,48.0595,48.2091,48.0595,48.1636,182007.0
2015-09-16 09:45:00,74.01,74.09,73.87,73.89,101754.0,48.1571,48.2091,48.066,48.079,101754.0
2015-09-16 09:50:00,73.89,73.92,73.81,73.91,121568.0,48.079,48.0985,48.0269,48.092,121568.0
2015-09-16 09:55:00,73.9,73.9,73.78,73.89,94301.0,48.0855,48.0855,48.0074,48.079,94301.0
2015-09-16 10:00:00,73.89,73.91,73.77,73.86,262578.0,48.079,48.092,48.0009,48.0595,262578.0
2015-09-16 10:05:00,73.87,74.08,73.86,74.03,170279.0,48.066,48.2026,48.0595,48.1701,170279.0
2015-09-16 10:10:00,74.02,74.12,73.93,74.09,377322.0,48.1636,48.2286,48.105,48.2091,377322.0
2015-09-16 10:15:00,74.08,74.2,74.06,74.19,226291.0,48.2026,48.2807,48.1896,48.2742,226291.0
2015-09-16 10:20:00,74.19,74.25,74.12,74.24,195377.0,48.2742,48.3132,48.2286,48.3067,195377.0
2015-09-16 10:25:00,74.24,74.24,74.15,74.2,136966.0,48.3067,48.3067,48.2482,48.2807,136966.0
2015-09-16 10:30:00,74.19,74.25,74.04,74.05,267711.0,48.2742,48.3132,48.1766,48.1831,267711.0
2015-09-16 10:35:00,74.05,74.12,73.98,74.08,107597.0,48.1831,48.2286,48.1375,48.2026,107597.0
2015-09-16 10:40:00,74.07,74.11,73.98,74.06,108930.0,48.1961,48.2221,48.1375,48.1896,108930.0
2015-09-16 10:45:00,74.06,74.08,73.98,74.03,71221.0,48.1896,48.2026,48.1375,48.1701,71221.0
2015-09-16 10:50:00,74.02,74.2,74.0,74.19,135398.0,48.1636,48.2807,48.1505,48.2742,135398.0
2015-09-16 10:55:00,74.2,74.32,74.16,74.24,130161.0,48.2807,48.3588,48.2547,48.3067,130161.0
2015-09-16 11:00:00,74.25,74.57,74.24,74.5,242686.0,48.3132,48.5214,48.3067,48.4759,242686.0
2015-09-16 11:05:00,74.5,74.67,74.5,74.64,258389.0,48.4759,48.5865,48.4759,48.567,258389.0
2015-09-16 11:10:00,74.65,74.7,74.5,74.61,241849.0,48.5735,48.606,48.4759,48.5475,241849.0
2015-09-16 11:15:00,74.62,74.64,74.56,74.58,180094.0,48.554,48.567,48.5149,48.5279,180094.0
2015-09-16 11:20:00,74.59,74.67,74.55,74.59,203632.0,48.5345,48.5865,48.5084,48.5345,203632.0
2015-09-16 11:25:00,74.59,74.62,74.54,74.59,174481.0,48.5345,48.554,48.5019,48.5345,174481.0
2015-09-16 11:30:00,74.59,74.61,74.34,74.5,181269.0,48.5345,48.5475,48.3718,48.4759,181269.0
2015-09-16 11:35:00,74.5,74.51,74.43,74.44,168698.0,48.4759,48.4824,48.4303,48.4368,168698.0
2015-09-16 11:40:00,74.45,74.49,74.38,74.44,123913.0,48.4434,48.4694,48.3978,48.4368,123913.0
2015-09-16 11:45:00,74.43,74.45,74.39,74.4,87369.0,48.4303,48.4434,48.4043,48.4108,87369.0
2015-09-16 11:50:00,74.41,74.43,74.39,74.41,169816.0,48.4173,48.4303,48.4043,48.4173,169816.0
2015-09-16 11:55:00,74.41,74.45,74.4,74.42,147936.0,48.4173,48.4434,48.4108,48.4238,147936.0
2015-09-16 12:00:00,74.42,74.43,74.27,74.28,107228.0,48.4238,48.4303,48.3262,48.3327,107228.0
2015-09-16 12:05:00,74.29,74.3,74.16,74.19,110692.0,48.3392,48.3458,48.2547,48.2742,110692.0
2015-09-16 12:10:00,74.18,74.26,74.16,74.19,158226.0,48.2677,48.3197,48.2547,48.2742,158226.0
2015-09-16 12:15:00,74.19,74.26,74.18,74.21,77218.0,48.2742,48.3197,48.2677,48.2872,77218.0
2015-09-16 12:20:00,74.2,74.3,74.2,74.28,194913.0,48.2807,48.3458,48.2807,48.3327,194913.0
2015-09-16 12:25:00,74.29,74.36,74.25,74.27,78659.0,48.3392,48.3848,48.3132,48.3262,78659.0
2015-09-16 12:30:00,74.28,74.33,74.26,74.31,125763.0,48.3327,48.3653,48.3197,48.3523,125763.0
2015-09-16 12:35:00,74.3,74.31,74.25,74.28,87622.0,48.3458,48.3523,48.3132,48.3327,87622.0
2015-09-16 12:40:00,74.29,74.3,74.25,74.28,240921.0,48.3392,48.3458,48.3132,48.3327,240921.0
2015-09-16 12:45:00,74.28,74.3,74.25,74.29,131467.0,48.3327,48.3458,48.3132,48.3392,131467.0
2015-09-16 12:50:00,74.28,74.31,74.26,74.31,90141.0,48.3327,48.3523,48.3197,48.3523,90141.0
2015-09-16 12:55:00,74.31,74.39,74.29,74.36,234337.0,48.3523,48.4043,48.3392,48.3848,234337.0
2015-09-16 13:00:00,74.36,74.39,74.34,74.36,126327.0,48.3848,48.4043,48.3718,48.3848,126327.0
2015-09-16 13:05:00,74.36,74.37,74.31,74.36,87135.0,48.3848,48.3913,48.3523,48.3848,87135.0
2015-09-16 13:10:00,74.36,74.37,74.3,74.33,72055.0,48.3848,48.3913,48.3458,48.3653,72055.0
2015-09-16 13:15:00,74.33,74.36,74.27,74.36,53411.0,48.3653,48.3848,48.3262,48.3848,53411.0
2015-09-16 13:20:00,74.36,74.38,74.28,74.29,82228.0,48.3848,48.3978,48.3327,48.3392,82228.0
2015-09-16 13:25:00,74.29,74.29,74.13,74.13,415242.0,48.3392,48.3392,48.2351,48.2351,415242.0
2015-09-16 13:30:00,74.13,74.13,74.04,74.09,130777.0,48.2351,48.2351,48.1766,48.2091,130777.0
2015-09-16 13:35:00,74.1,74.1,73.99,74.02,302137.0,48.2156,48.2156,48.144,48.1636,302137.0
2015-09-16 13:40:00,74.02,74.02,73.83,73.94,180525.0,48.1636,48.1636,48.0399,48.1115,180525.0
2015-09-16 13:45:00,73.93,73.97,73.88,73.97,92555.0,48.105,48.131,48.0725,48.131,92555.0
2015-09-16 13:50:00,73.97,74.13,73.97,74.1,74267.0,48.131,48.2351,48.131,48.2156,74267.0
2015-09-16 13:55:00,74.11,74.12,74.04,74.07,69009.0,48.2221,48.2286,48.1766,48.1961,69009.0
2015-09-16 14:00:00,74.07,74.07,73.96,74.05,64115.0,48.1961,48.1961,48.1245,48.1831,64115.0
2015-09-16 14:05:00,74.05,74.19,74.02,74.19,146591.0,48.1831,48.2742,48.1636,48.2742,146591.0
2015-09-16 14:10:00,74.2,74.22,74.06,74.1,84767.0,48.2807,48.2937,48.1896,48.2156,84767.0
2015-09-16 14:15:00,74.11,74.21,74.1,74.18,96322.0,48.2221,48.2872,48.2156,48.2677,96322.0
2015-09-16 14:20:00,74.18,74.22,74.07,74.08,130144.0,48.2677,48.2937,48.1961,48.2026,130144.0
2015-09-16 14:25:00,74.09,74.16,74.07,74.14,93610.0,48.2091,48.2547,48.1961,48.2416,93610.0
2015-09-16 14:30:00,74.13,74.13,74.02,74.05,92939.0,48.2351,48.2351,48.1636,48.1831,92939.0
2015-09-16 14:35:00,74.06,74.06,73.98,73.98,94224.0,48.1896,48.1896,48.1375,48.1375,94224.0
2015-09-16 14:40:00,73.99,74.11,73.96,74.11,79193.0,48.144,48.2221,48.1245,48.2221,79193.0
2015-09-16 14:45:00,74.1,74.2,74.09,74.19,116817.0,48.2156,48.2807,48.2091,48.2742,116817.0
2015-09-16 14:50:00,74.18,74.19,74.16,74.16,105203.0,48.2677,48.2742,48.2547,48.2547,105203.0
2015-09-16 14:55:00,74.17,74.32,74.14,74.27,216509.0,48.2612,48.3588,48.2416,48.3262,216509.0
2015-09-16 15:00:00,74.28,74.34,74.22,74.27,97783.0,48.3327,48.3718,48.2937,48.3262,97783.0
2015-09-16 15:05:00,74.27,74.29,74.19,74.19,116619.0,48.3262,48.3392,48.2742,48.2742,116619.0
2015-09-16 15:10:00,74.2,74.29,74.14,74.21,145724.0,48.2807,48.3392,48.2416,48.2872,145724.0
2015-09-16 15:15:00,74.21,74.3,74.18,74.27,130105.0,48.2872,48.3458,48.2677,48.3262,130105.0
2015-09-16 15:20:00,74.28,74.38,74.24,74.33,146842.0,48.3327,48.3978,48.3067,48.3653,146842.0
2015-09-16 15:25:00,74.33,74.38,74.29,74.35,137783.0,48.3653,48.3978,48.3392,48.3783,137783.0
2015-09-16 15:30:00,74.36,74.39,74.32,74.35,214603.0,48.3848,48.4043,48.3588,48.3783,214603.0
2015-09-16 15:35:00,74.36,74.36,74.26,74.31,213042.0,48.3848,48.3848,48.3197,48.3523,213042.0
2015-09-16 15:40:00,74.32,74.37,74.22,74.26,192894.0,48.3588,48.3913,48.2937,48.3197,192894.0
2015-09-16 15:45:00,74.26,74.26,74.15,74.19,286298.0,48.3197,48.3197,48.2482,48.2742,286298.0
2015-09-16 15:50:00,74.19,74.3,74.18,74.28,357598.0,48.2742,48.3458,48.2677,48.3327,357598.0
2015-09-16 15:55:00,74.27,74.39,74.26,74.28,845167.0,48.3262,48.4043,48.3197,48.3327,845167.0
2015-09-17 09:30:00,74.41,74.43,74.03,74.06,320189.0,48.4173,48.4303,48.1701,48.1896,320189.0
2015-09-17 09:35:00,74.06,74.12,73.85,74.06,147071.0,48.1896,48.2286,48.0529,48.1896,147071.0
2015-09-17 09:40:00,74.06,74.19,73.98,74.13,164360.0,48.1896,48.2742,48.1375,48.2351,164360.0
2015-09-17 09:45:00,74.13,74.47,74.13,74.43,175670.0,48.2351,48.4564,48.2351,48.4303,175670.0
2015-09-17 09:50:00,74.43,74.43,74.28,74.34,109596.0,48.4303,48.4303,48.3327,48.3718,109596.0
2015-09-17 09:55:00,74.34,74.35,74.15,74.28,143455.0,48.3718,48.3783,48.2482,48.3327,143455.0
2015-09-17 10:00:00,74.27,74.51,74.15,74.49,112745.0,48.3262,48.4824,48.2482,48.4694,112745.0
2015-09-17 10:05:00,74.49,74.54,74.33,74.33,94761.0,48.4694,48.5019,48.3653,48.3653,94761.0
2015-09-17 10:10:00,74.32,74.43,74.21,74.21,120826.0,48.3588,48.4303,48.2872,48.2872,120826.0
2015-09-17 10:15:00,74.19,74.31,74.1,74.12,154579.0,48.2742,48.3523,48.2156,48.2286,154579.0
2015-09-17 10:20:00,74.11,74.27,74.1,74.21,101187.0,48.2221,48.3262,48.2156,48.2872,101187.0
2015-09-17 10:25:00,74.22,74.35,74.19,74.35,79525.0,48.2937,48.3783,48.2742,48.3783,79525.0
2015-09-17 10:30:00,74.35,74.37,74.22,74.32,98059.0,48.3783,48.3913,48.2937,48.3588,98059.0
2015-09-17 10:35:00,74.33,74.33,74.19,74.24,79000.0,48.3653,48.3653,48.2742,48.3067,79000.0
2015-09-17 10:40:00,74.24,74.4,74.23,74.33,96979.0,48.3067,48.4108,48.3002,48.3653,96979.0
2015-09-17 10:45:00,74.34,74.45,74.33,74.45,72604.0,48.3718,48.4434,48.3653,48.4434,72604.0
2015-09-17 10:50:00,74.45,74.48,74.39,74.48,95209.0,48.4434,48.4629,48.4043,48.4629,95209.0
2015-09-17 10:55:00,74.48,74.51,74.42,74.51,115925.0,48.4629,48.4824,48.4238,48.4824,115925.0
2015-09-17 11:00:00,74.51,74.7,74.5,74.63,138519.0,48.4824,48.606,48.4759,48.5605,138519.0
2015-09-17 11:05:00,74.64,74.86,74.64,74.85,144165.0,48.567,48.7101,48.567,48.7036,144165.0
2015-09-17 11:10:00,74.85,74.95,74.84,74.87,149017.0,48.7036,48.7687,48.6971,48.7166,149017.0
2015-09-17 11:15:00,74.87,74.94,74.75,74.76,114610.0,48.7166,48.7622,48.6386,48.6451,114610.0
2015-09-17 11:20:00,74.75,74.86,74.68,74.79,115457.0,48.6386,48.7101,48.593,48.6646,115457.0
2015-09-17 11:25:00,74.8,74.85,74.75,74.83,106440.0,48.6711,48.7036,48.6386,48.6906,106440.0
2015-09-17 11:30:00,74.83,74.86,74.78,74.86,82799.0,48.6906,48.7101,48.6581,48.7101,82799.0
2015-09-17 11:35:00,74.86,74.89,74.72,74.88,81266.0,48.7101,48.7297,48.619,48.7231,81266.0
2015-09-17 11:40:00,74.88,74.91,74.74,74.76,72724.0,48.7231,48.7427,48.6321,48.6451,72724.0
2015-09-17 11:45:00,74.77,74.84,74.66,74.66,56664.0,48.6516,48.6971,48.58,48.58,56664.0
2015-09-17 11:50:00,74.66,74.72,74.66,74.72,58379.0,48.58,48.619,48.58,48.619,58379.0
2015-09-17 11:55:00,74.7,74.73,74.67,74.72,54418.0,48.606,48.6255,48.5865,48.619,54418.0
2015-09-17 12:00:00,74.72,74.76,74.61,74.62,74325.0,48.619,48.6451,48.5475,48.554,74325.0
2015-09-17 12:05:00,74.61,74.69,74.59,74.64,67925.0,48.5475,48.5995,48.5345,48.567,67925.0
2015-09-17 12:10:00,74.63,74.71,74.63,74.68,81342.0,48.5605,48.6125,48.5605,48.593,81342.0
2015-09-17 12:15:00,74.68,74.81,74.66,74.78,78198.0,48.593,48.6776,48.58,48.6581,78198.0
2015-09-17 12:20:00,74.78,74.85,74.77,74.83,57277.0,48.6581,48.7036,48.6516,48.6906,57277.0
2015-09-17 12:25:00,74.84,74.84,74.72,74.79,56692.0,48.6971,48.6971,48.619,48.6646,56692.0
2015-09-17 12:30:00,74.8,74.81,74.68,74.7,69135.0,48.6711,48.6776,48.593,48.606,69135.0
2015-09-17 12:35:00,74.7,74.73,74.65,74.66,57729.0,48.606,48.6255,48.5735,48.58,57729.0
2015-09-17 12:40:00,74.66,74.69,74.61,74.66,70506.0,48.58,48.5995,48.5475,48.58,70506.0
2015-09-17 12:45:00,74.67,74.72,74.65,74.71,74567.0,48.5865,48.619,48.5735,48.6125,74567.0
2015-09-17 12:50:00,74.7,74.78,74.65,74.78,70424.0,48.606,48.6581,48.5735,48.6581,70424.0
2015-09-17 12:55:00,74.78,75.0,74.78,74.97,207726.0,48.6581,48.8012,48.6581,48.7817,207726.0
2015-09-17 13:00:00,74.97,75.03,74.96,75.01,193833.0,48.7817,48.8208,48.7752,48.8077,193833.0
2015-09-17 13:05:00,75.01,75.01,74.86,74.88,88322.0,48.8077,48.8077,48.7101,48.7231,88322.0
2015-09-17 13:10:00,74.87,74.97,74.85,74.97,53793.0,48.7166,48.7817,48.7036,48.7817,53793.0
2015-09-17 13:15:00,74.98,75.09,74.97,74.99,147914.0,48.7882,48.8598,48.7817,48.7947,147914.0
2015-09-17 13:20:00,74.99,75.04,74.92,74.93,109105.0,48.7947,48.8273,48.7492,48.7557,109105.0
2015-09-17 13:25:00,74.94,74.99,74.9,74.96,111982.0,48.7622,48.7947,48.7362,48.7752,111982.0
2015-09-17 13:30:00,74.96,75.02,74.94,75.0,58249.0,48.7752,48.8142,48.7622,48.8012,58249.0
2015-09-17 13:35:00,74.99,75.0,74.85,74.86,77751.0,48.7947,48.8012,48.7036,48.7101,77751.0
2015-09-17 13:40:00,74.86,74.91,74.83,74.87,77446.0,48.7101,48.7427,48.6906,48.7166,77446.0
2015-09-17 13:45:00,74.88,74.94,74.85,74.9,107803.0,48.7231,48.7622,48.7036,48.7362,107803.0
2015-09-17 13:50:00,74.9,74.97,74.85,74.97,93389.0,48.7362,48.7817,48.7036,48.7817,93389.0
2015-09-17 13:55:00,74.96,75.1,74.93,74.96,101678.0,48.7752,48.8663,48.7557,48.7752,101678.0
2015-09-17 14:00:00,74.98,75.28,74.33,74.61,196084.0,48.7882,48.9834,48.3653,48.5475,196084.0
2015-09-17 14:05:00,74.57,74.9,74.56,74.73,188578.0,48.5214,48.7362,48.5149,48.6255,188578.0
2015-09-17 14:10:00,74.72,74.96,74.72,74.81,354001.0,48.619,48.7752,48.619,48.6776,354001.0
2015-09-17 14:15:00,74.81,75.12,74.77,74.94,165294.0,48.6776,48.8793,48.6516,48.7622,165294.0
2015-09-17 14:20:00,74.96,75.05,74.81,74.92,175036.0,48.7752,48.8338,48.6776,48.7492,175036.0
2015-09-17 14:25:00,74.93,74.99,74.56,74.6,167871.0,48.7557,48.7947,48.5149,48.541,167871.0
2015-09-17 14:30:00,74.61,74.75,74.51,74.74,460407.0,48.5475,48.6386,48.4824,48.6321,460407.0
2015-09-17 14:35:00,74.73,74.88,74.71,74.75,261391.0,48.6255,48.7231,48.6125,48.6386,261391.0
2015-09-17 14:40:00,74.73,75.06,74.69,75.01,258655.0,48.6255,48.8403,48.5995,48.8077,258655.0
2015-09-17 14:45:00,75.01,75.47,74.99,75.4,339383.0,48.8077,49.1071,48.7947,49.0615,339383.0
2015-09-17 14:50:00,75.41,75.42,75.25,75.33,194899.0,49.068,49.0745,48.9639,49.016,194899.0
2015-09-17 14:55:00,75.32,75.33,75.17,75.28,197377.0,49.0094,49.016,48.9118,48.9834,197377.0
2015-09-17 15:00:00,75.28,75.39,75.12,75.15,261855.0,48.9834,49.055,48.8793,48.8988,261855.0
2015-09-17 15:05:00,75.15,75.16,74.81,74.85,253115.0,48.8988,48.9053,48.6776,48.7036,253115.0
2015-09-17 15:10:00,74.84,74.96,74.64,74.7,184014.0,48.6971,48.7752,48.567,48.606,184014.0
2015-09-17 15:15:00,74.71,74.83,74.57,74.72,224036.0,48.6125,48.6906,48.5214,48.619,224036.0
2015-09-17 15:20:00,74.72,74.72,74.22,74.5,295188.0,48.619,48.619,48.2937,48.4759,295188.0
2015-09-17 15:25:00,74.52,74.58,74.37,74.55,165032.0,48.4889,48.5279,48.3913,48.5084,165032.0
2015-09-17 15:30:00,74.53,74.69,74.41,74.65,235662.0,48.4954,48.5995,48.4173,48.5735,235662.0
2015-09-17 15:35:00,74.65,74.65,74.32,74.47,263788.0,48.5735,48.5735,48.3588,48.4564,263788.0
2015-09-17 15:40:00,74.47,74.68,74.45,74.55,343246.0,48.4564,48.593,48.4434,48.5084,343246.0
2015-09-17 15:45:00,74.54,74.68,74.49,74.66,356695.0,48.5019,48.593,48.4694,48.58,356695.0
2015-09-17 15:50:00,74.65,74.66,74.33,74.37,493497.0,48.5735,48.58,48.3653,48.3913,493497.0
2015-09-17 15:55:00,74.38,74.5,74.25,74.43,946409.0,48.3978,48.4759,48.3132,48.4303,946409.0
2015-09-18 09:30:00,73.26,73.56,73.13,73.18,5127479.0,47.669,47.8642,47.5845,47.617,5127479.0
2015-09-18 09:35:00,73.21,73.22,72.67,72.7,349780.0,47.6365,47.643,47.2851,47.3047,349780.0
2015-09-18 09:40:00,72.68,72.73,72.51,72.58,387911.0,47.2916,47.3242,47.181,47.2266,387911.0
2015-09-18 09:45:00,72.57,72.59,72.13,72.18,408231.0,47.2201,47.2331,46.9338,46.9663,408231.0
2015-09-18 09:50:00,72.17,72.52,72.12,72.48,403579.0,46.9598,47.1875,46.9273,47.1615,403579.0
2015-09-18 09:55:00,72.48,72.54,72.3,72.39,224511.0,47.1615,47.2006,47.0444,47.1029,224511.0
2015-09-18 10:00:00,72.41,72.67,72.38,72.58,229817.0,47.116,47.2851,47.0964,47.2266,229817.0
2015-09-18 10:05:00,72.58,72.86,72.47,72.78,191314.0,47.2266,47.4088,47.155,47.3567,191314.0
2015-09-18 10:10:00,72.79,72.87,72.75,72.82,247940.0,47.3632,47.4153,47.3372,47.3827,247940.0
2015-09-18 10:15:00,72.82,72.82,72.6,72.69,129939.0,47.3827,47.3827,47.2396,47.2982,129939.0
2015-09-18 10:20:00,72.7,72.77,72.65,72.76,85428.0,47.3047,47.3502,47.2721,47.3437,85428.0
2015-09-18 10:25:00,72.76,73.12,72.75,72.98,148560.0,47.3437,47.5779,47.3372,47.4869,148560.0
2015-09-18 10:30:00,72.97,73.16,72.94,73.12,149579.0,47.4803,47.604,47.4608,47.5779,149579.0
2015-09-18 10:35:00,73.13,73.15,72.94,73.03,154644.0,47.5845,47.5975,47.4608,47.5194,154644.0
2015-09-18 10:40:00,73.03,73.13,72.93,73.04,162946.0,47.5194,47.5845,47.4543,47.5259,162946.0
2015-09-18 10:45:00,73.03,73.24,73.03,73.2,123359.0,47.5194,47.656,47.5194,47.63,123359.0
2015-09-18 10:50:00,73.21,73.4,73.2,73.2,174204.0,47.6365,47.7601,47.63,47.63,174204.0
2015-09-18 10:55:00,73.2,73.33,73.14,73.29,133783.0,47.63,47.7146,47.591,47.6886,133783.0
2015-09-18 11:00:00,73.3,73.37,73.27,73.27,100971.0,47.6951,47.7406,47.6755,47.6755,100971.0
2015-09-18 11:05:00,73.27,73.35,73.2,73.21,85324.0,47.6755,47.7276,47.63,47.6365,85324.0
2015-09-18 11:10:00,73.21,73.24,73.13,73.22,96464.0,47.6365,47.656,47.5845,47.643,96464.0
2015-09-18 11:15:00,73.22,73.25,73.15,73.16,103856.0,47.643,47.6625,47.5975,47.604,103856.0
2015-09-18 11:20:00,73.17,73.25,73.16,73.19,63840.0,47.6105,47.6625,47.604,47.6235,63840.0
2015-09-18 11:25:00,73.2,73.25,72.95,72.97,123911.0,47.63,47.6625,47.4673,47.4803,123911.0
2015-09-18 11:30:00,72.96,73.02,72.87,72.91,98986.0,47.4738,47.5129,47.4153,47.4413,98986.0
2015-09-18 11:35:00,72.92,73.02,72.82,73.01,76809.0,47.4478,47.5129,47.3827,47.5064,76809.0
2015-09-18 11:40:00,73.01,73.09,72.97,73.07,73287.0,47.5064,47.5584,47.4803,47.5454,73287.0
2015-09-18 11:45:00,73.06,73.21,73.06,73.13,99956.0,47.5389,47.6365,47.5389,47.5845,99956.0
2015-09-18 11:50:00,73.13,73.15,72.97,73.03,74496.0,47.5845,47.5975,47.4803,47.5194,74496.0
2015-09-18 11:55:00,73.03,73.08,72.97,72.98,77284.0,47.5194,47.5519,47.4803,47.4869,77284.0
2015-09-18 12:00:00,72.99,73.08,72.98,73.0,81639.0,47.4934,47.5519,47.4869,47.4999,81639.0
2015-09-18 12:05:00,73.01,73.09,72.95,73.08,111993.0,47.5064,47.5584,47.4673,47.5519,111993.0
2015-09-18 12:10:00,73.07,73.08,72.94,73.0,98574.0,47.5454,47.5519,47.4608,47.4999,98574.0
2015-09-18 12:15:00,73.0,73.04,72.96,72.98,90830.0,47.4999,47.5259,47.4738,47.4869,90830.0
2015-09-18 12:20:00,72.98,73.04,72.94,73.0,220336.0,47.4869,47.5259,47.4608,47.4999,220336.0
2015-09-18 12:25:00,73.0,73.08,72.97,73.06,102829.0,47.4999,47.5519,47.4803,47.5389,102829.0
2015-09-18 12:30:00,73.06,73.07,72.95,73.01,135326.0,47.5389,47.5454,47.4673,47.5064,135326.0
2015-09-18 12:35:00,73.02,73.06,72.95,72.96,59012.0,47.5129,47.5389,47.4673,47.4738,59012.0
2015-09-18 12:40:00,72.95,72.96,72.8,72.81,95189.0,47.4673,47.4738,47.3697,47.3762,95189.0
2015-09-18 12:45:00,72.82,72.92,72.81,72.89,64602.0,47.3827,47.4478,47.3762,47.4283,64602.0
2015-09-18 12:50:00,72.88,72.95,72.87,72.91,65425.0,47.4218,47.4673,47.4153,47.4413,65425.0
2015-09-18 12:55:00,72.91,72.95,72.86,72.88,116783.0,47.4413,47.4673,47.4088,47.4218,116783.0
2015-09-18 13:00:00,72.88,73.04,72.83,72.98,89282.0,47.4218,47.5259,47.3892,47.4869,89282.0
2015-09-18 13:05:00,72.98,73.0,72.9,72.9,62167.0,47.4869,47.4999,47.4348,47.4348,62167.0
2015-09-18 13:10:00,72.9,72.93,72.77,72.82,112863.0,47.4348,47.4543,47.3502,47.3827,112863.0
2015-09-18 13:15:00,72.81,72.92,72.77,72.84,59578.0,47.3762,47.4478,47.3502,47.3958,59578.0
2015-09-18 13:20:00,72.84,72.85,72.67,72.69,124569.0,47.3958,47.4023,47.2851,47.2982,124569.0
2015-09-18 13:25:00,72.69,72.77,72.63,72.75,99609.0,47.2982,47.3502,47.2591,47.3372,99609.0
2015-09-18 13:30:00,72.75,72.8,72.71,72.75,83155.0,47.3372,47.3697,47.3112,47.3372,83155.0
2015-09-18 13:35:00,72.75,72.75,72.59,72.6,96480.0,47.3372,47.3372,47.2331,47.2396,96480.0
2015-09-18 13:40:00,72.6,72.68,72.58,72.66,47954.0,47.2396,47.2916,47.2266,47.2786,47954.0
2015-09-18 13:45:00,72.66,72.67,72.57,72.62,95960.0,47.2786,47.2851,47.2201,47.2526,95960.0
2015-09-18 13:50:00,72.61,72.71,72.57,72.63,100899.0,47.2461,47.3112,47.2201,47.2591,100899.0
2015-09-18 13:55:00,72.63,72.65,72.5,72.53,128734.0,47.2591,47.2721,47.1745,47.194,128734.0
2015-09-18 14:00:00,72.52,72.62,72.49,72.6,97890.0,47.1875,47.2526,47.168,47.2396,97890.0
2015-09-18 14:05:00,72.6,72.76,72.57,72.69,155688.0,47.2396,47.3437,47.2201,47.2982,155688.0
2015-09-18 14:10:00,72.68,72.73,72.6,72.65,78178.0,47.2916,47.3242,47.2396,47.2721,78178.0
2015-09-18 14:15:00,72.66,72.73,72.61,72.68,96090.0,47.2786,47.3242,47.2461,47.2916,96090.0
2015-09-18 14:20:00,72.68,72.78,72.64,72.76,85758.0,47.2916,47.3567,47.2656,47.3437,85758.0
2015-09-18 14:25:00,72.77,72.8,72.68,72.75,80794.0,47.3502,47.3697,47.2916,47.3372,80794.0
2015-09-18 14:30:00,72.75,72.85,72.74,72.81,100394.0,47.3372,47.4023,47.3307,47.3762,100394.0
2015-09-18 14:35:00,72.8,72.81,72.7,72.78,93132.0,47.3697,47.3762,47.3047,47.3567,93132.0
2015-09-18 14:40:00,72.78,72.84,72.7,72.7,80187.0,47.3567,47.3958,47.3047,47.3047,80187.0
2015-09-18 14:45:00,72.7,72.74,72.59,72.6,93004.0,47.3047,47.3307,47.2331,47.2396,93004.0
2015-09-18 14:50:00,72.6,72.64,72.51,72.57,126913.0,47.2396,47.2656,47.181,47.2201,126913.0
2015-09-18 14:55:00,72.57,72.76,72.54,72.7,105857.0,47.2201,47.3437,47.2006,47.3047,105857.0
2015-09-18 15:00:00,72.7,72.78,72.5,72.51,154938.0,47.3047,47.3567,47.1745,47.181,154938.0
2015-09-18 15:05:00,72.5,72.54,72.39,72.4,182037.0,47.1745,47.2006,47.1029,47.1095,182037.0
2015-09-18 15:10:00,72.4,72.54,72.4,72.48,124034.0,47.1095,47.2006,47.1095,47.1615,124034.0
2015-09-18 15:15:00,72.49,72.52,72.36,72.47,213333.0,47.168,47.1875,47.0834,47.155,213333.0
2015-09-18 15:20:00,72.46,72.5,72.36,72.42,182866.0,47.1485,47.1745,47.0834,47.1225,182866.0
2015-09-18 15:25:00,72.42,72.48,72.35,72.38,180202.0,47.1225,47.1615,47.0769,47.0964,180202.0
2015-09-18 15:30:00,72.38,72.42,72.31,72.36,208479.0,47.0964,47.1225,47.0509,47.0834,208479.0
2015-09-18 15:35:00,72.36,72.38,72.3,72.33,251075.0,47.0834,47.0964,47.0444,47.0639,251075.0
2015-09-18 15:40:00,72.32,72.34,72.2,72.21,381057.0,47.0574,47.0704,46.9793,46.9858,381057.0
2015-09-18 15:45:00,72.21,72.35,72.18,72.23,350985.0,46.9858,47.0769,46.9663,46.9988,350985.0
2015-09-18 15:50:00,72.23,72.45,72.2,72.38,451055.0,46.9988,47.142,46.9793,47.0964,451055.0
2015-09-18 15:55:00,72.38,72.64,72.37,72.57,946663.0,47.0964,47.2656,47.0899,47.2201,946663.0
2015-09-21 09:30:00,73.1,73.31,73.05,73.05,265937.0,47.5649,47.7016,47.5324,47.5324,265937.0
2015-09-21 09:35:00,73.07,73.1,72.86,73.02,189640.0,47.5454,47.5649,47.4088,47.5129,189640.0
2015-09-21 09:40:00,73.03,73.1,72.95,73.06,196074.0,47.5194,47.5649,47.4673,47.5389,196074.0
2015-09-21 09:45:00,73.06,73.18,72.99,72.99,189188.0,47.5389,47.617,47.4934,47.4934,189188.0
2015-09-21 09:50:00,72.98,73.16,72.9,72.95,185928.0,47.4869,47.604,47.4348,47.4673,185928.0
2015-09-21 09:55:00,72.95,72.96,72.77,72.85,134702.0,47.4673,47.4738,47.3502,47.4023,134702.0
2015-09-21 10:00:00,72.86,72.97,72.8,72.81,156126.0,47.4088,47.4803,47.3697,47.3762,156126.0
2015-09-21 10:05:00,72.79,72.93,72.73,72.91,134277.0,47.3632,47.4543,47.3242,47.4413,134277.0
2015-09-21 10:10:00,72.91,73.04,72.89,72.99,185125.0,47.4413,47.5259,47.4283,47.4934,185125.0
2015-09-21 10:15:00,72.99,73.07,72.95,72.95,97449.0,47.4934,47.5454,47.4673,47.4673,97449.0
2015-09-21 10:20:00,72.95,73.03,72.94,72.97,137853.0,47.4673,47.5194,47.4608,47.4803,137853.0
2015-09-21 10:25:00,72.98,72.99,72.88,72.91,119350.0,47.4869,47.4934,47.4218,47.4413,119350.0
2015-09-21 10:30:00,72.91,73.14,72.91,73.09,134153.0,47.4413,47.591,47.4413,47.5584,134153.0
2015-09-21 10:35:00,73.09,73.22,73.06,73.21,198726.0,47.5584,47.643,47.5389,47.6365,198726.0
2015-09-21 10:40:00,73.22,73.23,73.1,73.13,189946.0,47.643,47.6495,47.5649,47.5845,189946.0
2015-09-21 10:45:00,73.13,73.2,73.12,73.16,61747.0,47.5845,47.63,47.5779,47.604,61747.0
2015-09-21 10:50:00,73.15,73.22,73.15,73.17,84805.0,47.5975,47.643,47.5975,47.6105,84805.0
2015-09-21 10:55:00,73.17,73.26,73.15,73.24,85342.0,47.6105,47.669,47.5975,47.656,85342.0
2015-09-21 11:00:00,73.25,73.32,73.22,73.26,96453.0,47.6625,47.7081,47.643,47.669,96453.0
2015-09-21 11:05:00,73.26,73.29,73.2,73.24,65882.0,47.669,47.6886,47.63,47.656,65882.0
2015-09-21 11:10:00,73.25,73.29,73.24,73.28,63270.0,47.6625,47.6886,47.656,47.6821,63270.0
2015-09-21 11:15:00,73.27,73.35,73.26,73.34,58913.0,47.6755,47.7276,47.669,47.7211,58913.0
2015-09-21 11:20:00,73.34,73.37,73.21,73.28,75970.0,47.7211,47.7406,47.6365,47.6821,75970.0
2015-09-21 11:25:00,73.29,73.37,73.29,73.35,74584.0,47.6886,47.7406,47.6886,47.7276,74584.0
2015-09-21 11:30:00,73.34,73.38,73.21,73.24,125440.0,47.7211,47.7471,47.6365,47.656,125440.0
2015-09-21 11:35:00,73.23,73.29,73.2,73.28,81372.0,47.6495,47.6886,47.63,47.6821,81372.0
2015-09-21 11:40:00,73.27,73.33,73.26,73.31,79894.0,47.6755,47.7146,47.669,47.7016,79894.0
2015-09-21 11:45:00,73.31,73.34,73.28,73.3,88137.0,47.7016,47.7211,47.6821,47.6951,88137.0
2015-09-21 11:50:00,73.3,73.35,73.29,73.31,57655.0,47.6951,47.7276,47.6886,47.7016,57655.0
2015-09-21 11:55:00,73.31,73.49,73.3,73.46,132554.0,47.7016,47.8187,47.6951,47.7992,132554.0
2015-09-21 12:00:00,73.46,73.5,73.33,73.34,115589.0,47.7992,47.8252,47.7146,47.7211,115589.0
2015-09-21 12:05:00,73.34,73.38,73.29,73.36,81677.0,47.7211,47.7471,47.6886,47.7341,81677.0
2015-09-21 12:10:00,73.36,73.37,73.29,73.33,52783.0,47.7341,47.7406,47.6886,47.7146,52783.0
2015-09-21 12:15:00,73.33,73.4,73.32,73.39,61502.0,47.7146,47.7601,47.7081,47.7536,61502.0
2015-09-21 12:20:00,73.4,73.45,73.37,73.44,46342.0,47.7601,47.7927,47.7406,47.7862,46342.0
2015-09-21 12:25:00,73.45,73.48,73.42,73.45,47231.0,47.7927,47.8122,47.7732,47.7927,47231.0
2015-09-21 12:30:00,73.45,73.47,73.38,73.44,68065.0,47.7927,47.8057,47.7471,47.7862,68065.0
2015-09-21 12:35:00,73.44,73.46,73.4,73.44,52887.0,47.7862,47.7992,47.7601,47.7862,52887.0
2015-09-21 12:40:00,73.44,73.49,73.4,73.45,66195.0,47.7862,47.8187,47.7601,47.7927,66195.0
2015-09-21 12:45:00,73.44,73.48,73.42,73.43,57501.0,47.7862,47.8122,47.7732,47.7797,57501.0
2015-09-21 12:50:00,73.42,73.45,73.31,73.38,156767.0,47.7732,47.7927,47.7016,47.7471,156767.0
2015-09-21 12:55:00,73.37,73.44,73.3,73.39,109071.0,47.7406,47.7862,47.6951,47.7536,109071.0
2015-09-21 13:00:00,73.39,73.42,73.35,73.41,84721.0,47.7536,47.7732,47.7276,47.7666,84721.0
2015-09-21 13:05:00,73.4,73.44,73.27,73.27,133817.0,47.7601,47.7862,47.6755,47.6755,133817.0
2015-09-21 13:10:00,73.26,73.26,73.16,73.19,103434.0,47.669,47.669,47.604,47.6235,103434.0
2015-09-21 13:15:00,73.19,73.34,73.16,73.27,48807.0,47.6235,47.7211,47.604,47.6755,48807.0
2015-09-21 13:20:00,73.28,73.3,73.24,73.25,86308.0,47.6821,47.6951,47.656,47.6625,86308.0
2015-09-21 13:25:00,73.25,73.3,73.21,73.21,74744.0,47.6625,47.6951,47.6365,47.6365,74744.0
2015-09-21 13:30:00,73.22,73.22,73.08,73.15,122848.0,47.643,47.643,47.5519,47.5975,122848.0
2015-09-21 13:35:00,73.14,73.26,73.14,73.25,54582.0,47.591,47.669,47.591,47.6625,54582.0
2015-09-21 13:40:00,73.24,73.31,73.2,73.3,44629.0,47.656,47.7016,47.63,47.6951,44629.0
2015-09-21 13:45:00,73.3,73.3,73.2,73.22,53703.0,47.6951,47.6951,47.63,47.643,53703.0
2015-09-21 13:50:00,73.22,73.25,73.2,73.25,76424.0,47.643,47.6625,47.63,47.6625,76424.0
2015-09-21 13:55:00,73.25,73.25,73.17,73.2,69583.0,47.6625,47.6625,47.6105,47.63,69583.0
2015-09-21 14:00:00,73.19,73.27,73.17,73.23,81571.0,47.6235,47.6755,47.6105,47.6495,81571.0
2015-09-21 14:05:00,73.23,73.27,73.2,73.25,69248.0,47.6495,47.6755,47.63,47.6625,69248.0
2015-09-21 14:10:00,73.24,73.25,73.14,73.19,93531.0,47.656,47.6625,47.591,47.6235,93531.0
2015-09-21 14:15:00,73.18,73.25,73.18,73.21,46882.0,47.617,47.6625,47.617,47.6365,46882.0
2015-09-21 14:20:00,73.21,73.32,73.21,73.31,65466.0,47.6365,47.7081,47.6365,47.7016,65466.0
2015-09-21 14:25:00,73.31,73.36,73.29,73.34,97814.0,47.7016,47.7341,47.6886,47.7211,97814.0
2015-09-21 14:30:00,73.34,73.42,73.26,73.4,83126.0,47.7211,47.7732,47.669,47.7601,83126.0
2015-09-21 14:35:00,73.41,73.49,73.4,73.43,116138.0,47.7666,47.8187,47.7601,47.7797,116138.0
2015-09-21 14:40:00,73.43,73.44,73.35,73.37,75094.0,47.7797,47.7862,47.7276,47.7406,75094.0
2015-09-21 14:45:00,73.38,73.4,73.32,73.4,99901.0,47.7471,47.7601,47.7081,47.7601,99901.0
2015-09-21 14:50:00,73.4,73.52,73.39,73.51,137661.0,47.7601,47.8382,47.7536,47.8317,137661.0
2015-09-21 14:55:00,73.5,73.56,73.47,73.48,89324.0,47.8252,47.8642,47.8057,47.8122,89324.0
2015-09-21 15:00:00,73.48,73.52,73.41,73.45,76309.0,47.8122,47.8382,47.7666,47.7927,76309.0
2015-09-21 15:05:00,73.45,73.47,73.41,73.47,114025.0,47.7927,47.8057,47.7666,47.8057,114025.0
2015-09-21 15:10:00,73.47,73.51,73.43,73.47,77617.0,47.8057,47.8317,47.7797,47.8057,77617.0
2015-09-21 15:15:00,73.47,73.55,73.45,73.53,76125.0,47.8057,47.8577,47.7927,47.8447,76125.0
2015-09-21 15:20:00,73.53,73.54,73.45,73.5,75033.0,47.8447,47.8512,47.7927,47.8252,75033.0
2015-09-21 15:25:00,73.5,73.59,73.49,73.58,88910.0,47.8252,47.8838,47.8187,47.8773,88910.0
2015-09-21 15:30:00,73.58,73.61,73.41,73.44,162594.0,47.8773,47.8968,47.7666,47.7862,162594.0
2015-09-21 15:35:00,73.44,73.46,73.37,73.4,134848.0,47.7862,47.7992,47.7406,47.7601,134848.0
2015-09-21 15:40:00,73.39,73.45,73.36,73.43,106618.0,47.7536,47.7927,47.7341,47.7797,106618.0
2015-09-21 15:45:00,73.42,73.48,73.4,73.41,250813.0,47.7732,47.8122,47.7601,47.7666,250813.0
2015-09-21 15:50:00,73.42,73.42,73.32,73.34,172546.0,47.7732,47.7732,47.7081,47.7211,172546.0
2015-09-21 15:55:00,73.35,73.46,73.34,73.4,425658.0,47.7276,47.7992,47.7211,47.7601,425658.0
2015-09-22 09:30:00,72.35,72.63,72.15,72.23,315678.0,47.0769,47.2591,46.9468,46.9988,315678.0
2015-09-22 09:35:00,72.24,72.27,72.02,72.24,248511.0,47.0053,47.0249,46.8622,47.0053,248511.0
2015-09-22 09:40:00,72.26,72.5,72.26,72.44,168288.0,47.0184,47.1745,47.0184,47.1355,168288.0
2015-09-22 09:45:00,72.46,72.54,72.38,72.47,165155.0,47.1485,47.2006,47.0964,47.155,165155.0
2015-09-22 09:50:00,72.47,72.66,72.43,72.61,113882.0,47.155,47.2786,47.129,47.2461,113882.0
2015-09-22 09:55:00,72.61,73.0,72.54,72.96,203559.0,47.2461,47.4999,47.2006,47.4738,203559.0
2015-09-22 10:00:00,72.96,73.52,72.9,73.02,277770.0,47.4738,47.8382,47.4348,47.5129,277770.0
2015-09-22 10:05:00,73.0,73.05,72.89,72.96,186173.0,47.4999,47.5324,47.4283,47.4738,186173.0
2015-09-22 10:10:00,72.96,72.96,72.8,72.86,190563.0,47.4738,47.4738,47.3697,47.4088,190563.0
2015-09-22 10:15:00,72.86,72.91,72.75,72.76,183522.0,47.4088,47.4413,47.3372,47.3437,183522.0
2015-09-22 10:20:00,72.75,72.92,72.73,72.88,142705.0,47.3372,47.4478,47.3242,47.4218,142705.0
2015-09-22 10:25:00,72.88,72.89,72.76,72.77,159646.0,47.4218,47.4283,47.3437,47.3502,159646.0
2015-09-22 10:30:00,72.76,72.8,72.66,72.74,193488.0,47.3437,47.3697,47.2786,47.3307,193488.0
2015-09-22 10:35:00,72.73,72.76,72.62,72.66,172123.0,47.3242,47.3437,47.2526,47.2786,172123.0
2015-09-22 10:40:00,72.66,72.67,72.55,72.63,112249.0,47.2786,47.2851,47.2071,47.2591,112249.0
2015-09-22 10:45:00,72.64,72.64,72.43,72.46,124602.0,47.2656,47.2656,47.129,47.1485,124602.0
2015-09-22 10:50:00,72.45,72.63,72.43,72.58,97073.0,47.142,47.2591,47.129,47.2266,97073.0
2015-09-22 10:55:00,72.58,72.73,72.58,72.72,105231.0,47.2266,47.3242,47.2266,47.3177,105231.0
2015-09-22 11:00:00,72.71,72.78,72.61,72.72,109826.0,47.3112,47.3567,47.2461,47.3177,109826.0
2015-09-22 11:05:00,72.72,72.73,72.58,72.63,117265.0,47.3177,47.3242,47.2266,47.2591,117265.0
2015-09-22 11:10:00,72.63,72.75,72.6,72.71,125372.0,47.2591,47.3372,47.2396,47.3112,125372.0
2015-09-22 11:15:00,72.72,72.72,72.57,72.68,121855.0,47.3177,47.3177,47.2201,47.2916,121855.0
2015-09-22 11:20:00,72.69,72.69,72.5,72.5,103432.0,47.2982,47.2982,47.1745,47.1745,103432.0
2015-09-22 11:25:00,72.5,72.51,72.39,72.42,132754.0,47.1745,47.181,47.1029,47.1225,132754.0
2015-09-22 11:30:00,72.41,72.63,72.41,72.58,133506.0,47.116,47.2591,47.116,47.2266,133506.0
2015-09-22 11:35:00,72.61,72.74,72.56,72.67,91208.0,47.2461,47.3307,47.2136,47.2851,91208.0
2015-09-22 11:40:00,72.67,72.79,72.65,72.78,96303.0,47.2851,47.3632,47.2721,47.3567,96303.0
2015-09-22 11:45:00,72.77,72.93,72.75,72.9,130147.0,47.3502,47.4543,47.3372,47.4348,130147.0
2015-09-22 11:50:00,72.89,72.92,72.84,72.9,88377.0,47.4283,47.4478,47.3958,47.4348,88377.0
2015-09-22 11:55:00,72.89,72.96,72.82,72.92,79275.0,47.4283,47.4738,47.3827,47.4478,79275.0
2015-09-22 12:00:00,72.91,72.94,72.83,72.93,89033.0,47.4413,47.4608,47.3892,47.4543,89033.0
2015-09-22 12:05:00,72.94,73.19,72.93,73.16,135346.0,47.4608,47.6235,47.4543,47.604,135346.0
2015-09-22 12:10:00,73.16,73.22,73.14,73.15,133417.0,47.604,47.643,47.591,47.5975,133417.0
2015-09-22 12:15:00,73.15,73.18,73.08,73.17,124251.0,47.5975,47.617,47.5519,47.6105,124251.0
2015-09-22 12:20:00,73.16,73.25,73.14,73.24,122711.0,47.604,47.6625,47.591,47.656,122711.0
2015-09-22 12:25:00,73.24,73.32,73.24,73.29,238379.0,47.656,47.7081,47.656,47.6886,238379.0
2015-09-22 12:30:00,73.3,73.31,73.25,73.29,207909.0,47.6951,47.7016,47.6625,47.6886,207909.0
2015-09-22 12:35:00,73.29,73.34,73.25,73.27,133813.0,47.6886,47.7211,47.6625,47.6755,133813.0
2015-09-22 12:40:00,73.27,73.29,73.15,73.21,352024.0,47.6755,47.6886,47.5975,47.6365,352024.0
2015-09-22 12:45:00,73.2,73.21,73.0,73.03,245913.0,47.63,47.6365,47.4999,47.5194,245913.0
2015-09-22 12:50:00,73.03,73.03,72.9,72.94,109709.0,47.5194,47.5194,47.4348,47.4608,109709.0
2015-09-22 12:55:00,72.94,73.01,72.89,72.89,109773.0,47.4608,47.5064,47.4283,47.4283,109773.0
2015-09-22 13:00:00,72.89,73.02,72.87,72.95,72068.0,47.4283,47.5129,47.4153,47.4673,72068.0
2015-09-22 13:05:00,72.96,72.99,72.8,72.81,47325.0,47.4738,47.4934,47.3697,47.3762,47325.0
2015-09-22 13:10:00,72.8,72.88,72.73,72.78,100206.0,47.3697,47.4218,47.3242,47.3567,100206.0
2015-09-22 13:15:00,72.77,72.79,72.7,72.75,99904.0,47.3502,47.3632,47.3047,47.3372,99904.0
2015-09-22 13:20:00,72.74,72.74,72.6,72.63,111449.0,47.3307,47.3307,47.2396,47.2591,111449.0
2015-09-22 13:25:00,72.63,72.65,72.55,72.57,94408.0,47.2591,47.2721,47.2071,47.2201,94408.0
2015-09-22 13:30:00,72.56,72.67,72.55,72.62,108439.0,47.2136,47.2851,47.2071,47.2526,108439.0
2015-09-22 13:35:00,72.61,72.68,72.58,72.67,72856.0,47.2461,47.2916,47.2266,47.2851,72856.0
2015-09-22 13:40:00,72.68,72.87,72.68,72.85,102180.0,47.2916,47.4153,47.2916,47.4023,102180.0
2015-09-22 13:45:00,72.85,72.92,72.82,72.84,133790.0,47.4023,47.4478,47.3827,47.3958,133790.0
2015-09-22 13:50:00,72.83,72.83,72.75,72.77,74519.0,47.3892,47.3892,47.3372,47.3502,74519.0
2015-09-22 13:55:00,72.77,72.98,72.77,72.94,67013.0,47.3502,47.4869,47.3502,47.4608,67013.0
2015-09-22 14:00:00,72.94,72.95,72.81,72.87,59590.0,47.4608,47.4673,47.3762,47.4153,59590.0
2015-09-22 14:05:00,72.88,72.91,72.8,72.82,86497.0,47.4218,47.4413,47.3697,47.3827,86497.0
2015-09-22 14:10:00,72.81,72.86,72.67,72.76,106475.0,47.3762,47.4088,47.2851,47.3437,106475.0
2015-09-22 14:15:00,72.76,72.84,72.71,72.76,84959.0,47.3437,47.3958,47.3112,47.3437,84959.0
2015-09-22 14:20:00,72.77,72.8,72.7,72.71,70026.0,47.3502,47.3697,47.3047,47.3112,70026.0
2015-09-22 14:25:00,72.71,72.79,72.7,72.76,83104.0,47.3112,47.3632,47.3047,47.3437,83104.0
2015-09-22 14:30:00,72.76,72.86,72.72,72.78,104569.0,47.3437,47.4088,47.3177,47.3567,104569.0
2015-09-22 14:35:00,72.77,72.8,72.71,72.74,74834.0,47.3502,47.3697,47.3112,47.3307,74834.0
2015-09-22 14:40:00,72.74,72.78,72.61,72.63,88917.0,47.3307,47.3567,47.2461,47.2591,88917.0
2015-09-22 14:45:00,72.63,72.66,72.52,72.58,122816.0,47.2591,47.2786,47.1875,47.2266,122816.0
2015-09-22 14:50:00,72.57,72.6,72.51,72.55,85031.0,47.2201,47.2396,47.181,47.2071,85031.0
2015-09-22 14:55:00,72.55,72.67,72.51,72.65,113693.0,47.2071,47.2851,47.181,47.2721,113693.0
2015-09-22 15:00:00,72.65,72.65,72.56,72.6,76925.0,47.2721,47.2721,47.2136,47.2396,76925.0
2015-09-22 15:05:00,72.6,72.68,72.58,72.6,89478.0,47.2396,47.2916,47.2266,47.2396,89478.0
2015-09-22 15:10:00,72.59,72.61,72.48,72.57,83195.0,47.2331,47.2461,47.1615,47.2201,83195.0
2015-09-22 15:15:00,72.57,72.63,72.53,72.54,118289.0,47.2201,47.2591,47.194,47.2006,118289.0
2015-09-22 15:20:00,72.53,72.63,72.52,72.59,93598.0,47.194,47.2591,47.1875,47.2331,93598.0
2015-09-22 15:25:00,72.6,72.76,72.6,72.76,155699.0,47.2396,47.3437,47.2396,47.3437,155699.0
2015-09-22 15:30:00,72.76,72.99,72.74,72.98,189420.0,47.3437,47.4934,47.3307,47.4869,189420.0
2015-09-22 15:35:00,72.98,73.09,72.94,73.06,288213.0,47.4869,47.5584,47.4608,47.5389,288213.0
2015-09-22 15:40:00,73.05,73.11,72.96,73.01,245804.0,47.5324,47.5714,47.4738,47.5064,245804.0
2015-09-22 15:45:00,73.0,73.03,72.83,72.86,214576.0,47.4999,47.5194,47.3892,47.4088,214576.0
2015-09-22 15:50:00,72.86,72.88,72.73,72.79,216945.0,47.4088,47.4218,47.3242,47.3632,216945.0
2015-09-22 15:55:00,72.8,72.82,72.71,72.74,386809.0,47.3697,47.3827,47.3112,47.3307,386809.0
2015-09-23 09:30:00,72.87,73.16,72.77,72.85,261020.0,47.4153,47.604,47.3502,47.4023,261020.0
2015-09-23 09:35:00,72.84,73.04,72.78,72.9,202028.0,47.3958,47.5259,47.3567,47.4348,202028.0
2015-09-23 09:40:00,72.9,72.98,72.87,72.94,72764.0,47.4348,47.4869,47.4153,47.4608,72764.0
2015-09-23 09:45:00,72.94,72.97,72.88,72.94,227290.0,47.4608,47.4803,47.4218,47.4608,227290.0
2015-09-23 09:50:00,72.93,73.1,72.89,72.96,281623.0,47.4543,47.5649,47.4283,47.4738,281623.0
2015-09-23 09:55:00,72.95,73.03,72.9,72.93,117125.0,47.4673,47.5194,47.4348,47.4543,117125.0
2015-09-23 10:00:00,72.93,73.04,72.91,72.98,181871.0,47.4543,47.5259,47.4413,47.4869,181871.0
2015-09-23 10:05:00,72.99,73.02,72.84,72.84,209664.0,47.4934,47.5129,47.3958,47.3958,209664.0
2015-09-23 10:10:00,72.84,72.97,72.84,72.84,175034.0,47.3958,47.4803,47.3958,47.3958,175034.0
2015-09-23 10:15:00,72.9,72.93,72.83,72.91,148216.0,47.4348,47.4543,47.3892,47.4413,148216.0
2015-09-23 10:20:00,72.91,72.91,72.81,72.88,147335.0,47.4413,47.4413,47.3762,47.4218,147335.0
2015-09-23 10:25:00,72.88,72.99,72.87,72.9,85914.0,47.4218,47.4934,47.4153,47.4348,85914.0
2015-09-23 10:30:00,72.91,73.03,72.89,72.98,213981.0,47.4413,47.5194,47.4283,47.4869,213981.0
2015-09-23 10:35:00,72.98,73.05,72.94,73.0,160047.0,47.4869,47.5324,47.4608,47.4999,160047.0
2015-09-23 10:40:00,73.0,73.1,72.99,73.02,173426.0,47.4999,47.5649,47.4934,47.5129,173426.0
2015-09-23 10:45:00,73.02,73.06,72.96,73.02,86317.0,47.5129,47.5389,47.4738,47.5129,86317.0
2015-09-23 10:50:00,73.02,73.2,73.01,73.17,145052.0,47.5129,47.63,47.5064,47.6105,145052.0
2015-09-23 10:55:00,73.18,73.18,73.07,73.09,174757.0,47.617,47.617,47.5454,47.5584,174757.0
2015-09-23 11:00:00,73.09,73.12,73.04,73.07,109483.0,47.5584,47.5779,47.5259,47.5454,109483.0
2015-09-23 11:05:00,73.06,73.06,72.95,73.02,91638.0,47.5389,47.5389,47.4673,47.5129,91638.0
2015-09-23 11:10:00,73.01,73.01,72.68,72.86,236268.0,47.5064,47.5064,47.2916,47.4088,236268.0
2015-09-23 11:15:00,72.84,72.85,72.71,72.78,143166.0,47.3958,47.4023,47.3112,47.3567,143166.0
2015-09-23 11:20:00,72.77,72.8,72.66,72.76,175287.0,47.3502,47.3697,47.2786,47.3437,175287.0
2015-09-23 11:25:00,72.76,72.79,72.7,72.74,127669.0,47.3437,47.3632,47.3047,47.3307,127669.0
2015-09-23 11:30:00,72.73,72.75,72.61,72.62,151818.0,47.3242,47.3372,47.2461,47.2526,151818.0
2015-09-23 11:35:00,72.62,72.74,72.61,72.69,130604.0,47.2526,47.3307,47.2461,47.2982,130604.0
2015-09-23 11:40:00,72.68,72.72,72.53,72.6,177248.0,47.2916,47.3177,47.194,47.2396,177248.0
2015-09-23 11:45:00,72.59,72.72,72.57,72.67,72195.0,47.2331,47.3177,47.2201,47.2851,72195.0
2015-09-23 11:50:00,72.66,72.68,72.61,72.67,66926.0,47.2786,47.2916,47.2461,47.2851,66926.0
2015-09-23 11:55:00,72.66,72.71,72.62,72.66,73295.0,47.2786,47.3112,47.2526,47.2786,73295.0
2015-09-23 12:00:00,72.65,72.65,72.48,72.51,141772.0,47.2721,47.2721,47.1615,47.181,141772.0
2015-09-23 12:05:00,72.51,72.59,72.49,72.55,126011.0,47.181,47.2331,47.168,47.2071,126011.0
2015-09-23 12:10:00,72.55,72.62,72.51,72.62,76730.0,47.2071,47.2526,47.181,47.2526,76730.0
2015-09-23 12:15:00,72.61,72.61,72.51,72.57,50007.0,47.2461,47.2461,47.181,47.2201,50007.0
2015-09-23 12:20:00,72.57,72.58,72.49,72.53,166550.0,47.2201,47.2266,47.168,47.194,166550.0
2015-09-23 12:25:00,72.54,72.63,72.52,72.55,65059.0,47.2006,47.2591,47.1875,47.2071,65059.0
2015-09-23 12:30:00,72.54,72.6,72.54,72.6,42293.0,47.2006,47.2396,47.2006,47.2396,42293.0
2015-09-23 12:35:00,72.59,72.6,72.52,72.56,88898.0,47.2331,47.2396,47.1875,47.2136,88898.0
2015-09-23 12:40:00,72.56,72.61,72.52,72.59,60914.0,47.2136,47.2461,47.1875,47.2331,60914.0
2015-09-23 12:45:00,72.59,72.6,72.52,72.54,39860.0,47.2331,47.2396,47.1875,47.2006,39860.0
2015-09-23 12:50:00,72.54,72.64,72.53,72.56,62297.0,47.2006,47.2656,47.194,47.2136,62297.0
2015-09-23 12:55:00,72.56,72.62,72.52,72.58,45269.0,47.2136,47.2526,47.1875,47.2266,45269.0
2015-09-23 13:00:00,72.59,72.66,72.58,72.61,55253.0,47.2331,47.2786,47.2266,47.2461,55253.0
2015-09-23 13:05:00,72.62,72.75,72.61,72.68,73109.0,47.2526,47.3372,47.2461,47.2916,73109.0
2015-09-23 13:10:00,72.68,72.7,72.62,72.67,62956.0,47.2916,47.3047,47.2526,47.2851,62956.0
2015-09-23 13:15:00,72.68,72.69,72.64,72.67,48178.0,47.2916,47.2982,47.2656,47.2851,48178.0
2015-09-23 13:20:00,72.68,72.69,72.6,72.62,72864.0,47.2916,47.2982,47.2396,47.2526,72864.0
2015-09-23 13:25:00,72.62,72.64,72.49,72.5,107867.0,47.2526,47.2656,47.168,47.1745,107867.0
2015-09-23 13:30:00,72.51,72.56,72.49,72.54,128291.0,47.181,47.2136,47.168,47.2006,128291.0
2015-09-23 13:35:00,72.54,72.57,72.51,72.56,40646.0,47.2006,47.2201,47.181,47.2136,40646.0
2015-09-23 13:40:00,72.56,72.83,72.54,72.83,112360.0,47.2136,47.3892,47.2006,47.3892,112360.0
2015-09-23 13:45:00,72.83,72.93,72.79,72.81,82539.0,47.3892,47.4543,47.3632,47.3762,82539.0
2015-09-23 13:50:00,72.8,72.8,72.7,72.72,76918.0,47.3697,47.3697,47.3047,47.3177,76918.0
2015-09-23 13:55:00,72.72,72.77,72.65,72.73,81099.0,47.3177,47.3502,47.2721,47.3242,81099.0
2015-09-23 14:00:00,72.73,72.77,72.69,72.77,78392.0,47.3242,47.3502,47.2982,47.3502,78392.0
2015-09-23 14:05:00,72.78,72.87,72.76,72.8,119322.0,47.3567,47.4153,47.3437,47.3697,119322.0
2015-09-23 14:10:00,72.8,72.86,72.74,72.77,77835.0,47.3697,47.4088,47.3307,47.3502,77835.0
2015-09-23 14:15:00,72.77,72.8,72.72,72.74,158831.0,47.3502,47.3697,47.3177,47.3307,158831.0
2015-09-23 14:20:00,72.73,72.77,72.69,72.77,74198.0,47.3242,47.3502,47.2982,47.3502,74198.0
2015-09-23 14:25:00,72.78,72.8,72.69,72.75,123335.0,47.3567,47.3697,47.2982,47.3372,123335.0
2015-09-23 14:30:00,72.75,72.83,72.75,72.79,133634.0,47.3372,47.3892,47.3372,47.3632,133634.0
2015-09-23 14:35:00,72.78,72.8,72.7,72.76,192454.0,47.3567,47.3697,47.3047,47.3437,192454.0
2015-09-23 14:40:00,72.76,72.81,72.72,72.8,155539.0,47.3437,47.3762,47.3177,47.3697,155539.0
2015-09-23 14:45:00,72.8,72.8,72.74,72.77,89595.0,47.3697,47.3697,47.3307,47.3502,89595.0
2015-09-23 14:50:00,72.77,72.82,72.71,72.75,129310.0,47.3502,47.3827,47.3112,47.3372,129310.0
2015-09-23 14:55:00,72.73,72.82,72.72,72.77,109137.0,47.3242,47.3827,47.3177,47.3502,109137.0
2015-09-23 15:00:00,72.76,72.83,72.69,72.77,90232.0,47.3437,47.3892,47.2982,47.3502,90232.0
2015-09-23 15:05:00,72.77,72.81,72.71,72.8,87012.0,47.3502,47.3762,47.3112,47.3697,87012.0
2015-09-23 15:10:00,72.8,72.82,72.75,72.78,151542.0,47.3697,47.3827,47.3372,47.3567,151542.0
2015-09-23 15:15:00,72.78,72.85,72.73,72.81,179075.0,47.3567,47.4023,47.3242,47.3762,179075.0
2015-09-23 15:20:00,72.81,72.83,72.73,72.74,162206.0,47.3762,47.3892,47.3242,47.3307,162206.0
2015-09-23 15:25:00,72.75,72.79,72.6,72.65,225531.0,47.3372,47.3632,47.2396,47.2721,225531.0
2015-09-23 15:30:00,72.65,72.7,72.55,72.59,263782.0,47.2721,47.3047,47.2071,47.2331,263782.0
2015-09-23 15:35:00,72.59,72.6,72.47,72.58,217692.0,47.2331,47.2396,47.155,47.2266,217692.0
2015-09-23 15:40:00,72.57,72.6,72.5,72.5,156134.0,47.2201,47.2396,47.1745,47.1745,156134.0
2015-09-23 15:45:00,72.5,72.58,72.48,72.54,246275.0,47.1745,47.2266,47.1615,47.2006,246275.0
2015-09-23 15:50:00,72.55,72.56,72.43,72.44,422755.0,47.2071,47.2136,47.129,47.1355,422755.0
2015-09-23 15:55:00,72.43,72.46,72.29,72.3,868150.0,47.129,47.1485,47.0379,47.0444,868150.0
2015-09-24 09:30:00,72.0,72.14,71.93,72.14,422770.0,46.8492,46.9403,46.8036,46.9403,422770.0
2015-09-24 09:35:00,72.14,72.15,71.93,72.06,146779.0,46.9403,46.9468,46.8036,46.8882,146779.0
2015-09-24 09:40:00,72.06,72.12,71.95,72.04,164843.0,46.8882,46.9273,46.8166,46.8752,164843.0
2015-09-24 09:45:00,72.04,72.06,71.91,71.94,211641.0,46.8752,46.8882,46.7906,46.8101,211641.0
2015-09-24 09:50:00,71.94,71.94,71.8,71.9,252958.0,46.8101,46.8101,46.719,46.7841,252958.0
2015-09-24 09:55:00,71.9,71.96,71.76,71.76,154902.0,46.7841,46.8232,46.693,46.693,154902.0
2015-09-24 10:00:00,71.76,72.01,71.72,71.96,199149.0,46.693,46.8557,46.667,46.8232,199149.0
2015-09-24 10:05:00,71.97,72.05,71.89,71.99,145559.0,46.8297,46.8817,46.7776,46.8427,145559.0
2015-09-24 10:10:00,72.0,72.11,71.91,71.95,151625.0,46.8492,46.9208,46.7906,46.8166,151625.0
2015-09-24 10:15:00,71.95,72.03,71.94,72.01,80349.0,46.8166,46.8687,46.8101,46.8557,80349.0
2015-09-24 10:20:00,72.02,72.07,71.85,71.92,102421.0,46.8622,46.8947,46.7516,46.7971,102421.0
2015-09-24 10:25:00,71.92,71.96,71.8,71.89,202006.0,46.7971,46.8232,46.719,46.7776,202006.0
2015-09-24 10:30:00,71.9,72.24,71.87,72.21,133719.0,46.7841,47.0053,46.7646,46.9858,133719.0
2015-09-24 10:35:00,72.21,72.23,72.09,72.21,128920.0,46.9858,46.9988,46.9077,46.9858,128920.0
2015-09-24 10:40:00,72.2,72.2,72.04,72.06,101977.0,46.9793,46.9793,46.8752,46.8882,101977.0
2015-09-24 10:45:00,72.06,72.16,72.03,72.09,195533.0,46.8882,46.9533,46.8687,46.9077,195533.0
2015-09-24 10:50:00,72.09,72.12,72.02,72.07,150940.0,46.9077,46.9273,46.8622,46.8947,150940.0
2015-09-24 10:55:00,72.07,72.08,71.96,72.05,121551.0,46.8947,46.9012,46.8232,46.8817,121551.0
2015-09-24 11:00:00,72.05,72.08,71.95,72.04,157740.0,46.8817,46.9012,46.8166,46.8752,157740.0
2015-09-24 11:05:00,72.03,72.16,72.02,72.16,144428.0,46.8687,46.9533,46.8622,46.9533,144428.0
2015-09-24 11:10:00,72.16,72.16,71.97,72.07,140256.0,46.9533,46.9533,46.8297,46.8947,140256.0
2015-09-24 11:15:00,72.06,72.18,72.03,72.13,123887.0,46.8882,46.9663,46.8687,46.9338,123887.0
2015-09-24 11:20:00,72.13,72.26,72.1,72.26,128203.0,46.9338,47.0184,46.9143,47.0184,128203.0
2015-09-24 11:25:00,72.26,72.31,72.16,72.2,99309.0,47.0184,47.0509,46.9533,46.9793,99309.0
2015-09-24 11:30:00,72.2,72.43,72.18,72.32,157254.0,46.9793,47.129,46.9663,47.0574,157254.0
2015-09-24 11:35:00,72.32,72.35,72.23,72.34,139960.0,47.0574,47.0769,46.9988,47.0704,139960.0
2015-09-24 11:40:00,72.33,72.41,72.3,72.41,84787.0,47.0639,47.116,47.0444,47.116,84787.0
2015-09-24 11:45:00,72.42,72.43,72.34,72.35,112891.0,47.1225,47.129,47.0704,47.0769,112891.0
2015-09-24 11:50:00,72.35,72.4,72.33,72.37,81128.0,47.0769,47.1095,47.0639,47.0899,81128.0
2015-09-24 11:55:00,72.37,72.5,72.36,72.45,248392.0,47.0899,47.1745,47.0834,47.142,248392.0
2015-09-24 12:00:00,72.45,72.49,72.39,72.47,121135.0,47.142,47.168,47.1029,47.155,121135.0
2015-09-24 12:05:00,72.47,72.52,72.34,72.39,139966.0,47.155,47.1875,47.0704,47.1029,139966.0
2015-09-24 12:10:00,72.37,72.43,72.33,72.37,87315.0,47.0899,47.129,47.0639,47.0899,87315.0
2015-09-24 12:15:00,72.38,72.41,72.33,72.35,90262.0,47.0964,47.116,47.0639,47.0769,90262.0
2015-09-24 12:20:00,72.34,72.48,72.33,72.44,99242.0,47.0704,47.1615,47.0639,47.1355,99242.0
2015-09-24 12:25:00,72.44,72.48,72.4,72.44,74862.0,47.1355,47.1615,47.1095,47.1355,74862.0
2015-09-24 12:30:00,72.44,72.57,72.41,72.51,137801.0,47.1355,47.2201,47.116,47.181,137801.0
2015-09-24 12:35:00,72.5,72.5,72.36,72.37,102387.0,47.1745,47.1745,47.0834,47.0899,102387.0
2015-09-24 12:40:00,72.37,72.43,72.28,72.28,134174.0,47.0899,47.129,47.0314,47.0314,134174.0
2015-09-24 12:45:00,72.29,72.33,72.25,72.31,108745.0,47.0379,47.0639,47.0119,47.0509,108745.0
2015-09-24 12:50:00,72.3,72.33,72.21,72.23,94763.0,47.0444,47.0639,46.9858,46.9988,94763.0
2015-09-24 12:55:00,72.22,72.27,72.13,72.16,65847.0,46.9923,47.0249,46.9338,46.9533,65847.0
2015-09-24 13:00:00,72.17,72.26,72.11,72.2,78554.0,46.9598,47.0184,46.9208,46.9793,78554.0
2015-09-24 13:05:00,72.2,72.32,72.16,72.3,49953.0,46.9793,47.0574,46.9533,47.0444,49953.0
2015-09-24 13:10:00,72.31,72.44,72.28,72.37,62028.0,47.0509,47.1355,47.0314,47.0899,62028.0
2015-09-24 13:15:00,72.37,72.38,72.21,72.24,65190.0,47.0899,47.0964,46.9858,47.0053,65190.0
2015-09-24 13:20:00,72.23,72.32,72.23,72.29,77777.0,46.9988,47.0574,46.9988,47.0379,77777.0
2015-09-24 13:25:00,72.3,72.3,72.16,72.28,70691.0,47.0444,47.0444,46.9533,47.0314,70691.0
2015-09-24 13:30:00,72.28,72.36,72.23,72.35,83234.0,47.0314,47.0834,46.9988,47.0769,83234.0
2015-09-24 13:35:00,72.36,72.37,72.26,72.26,73507.0,47.0834,47.0899,47.0184,47.0184,73507.0
2015-09-24 13:40:00,72.27,72.36,72.23,72.33,104762.0,47.0249,47.0834,46.9988,47.0639,104762.0
2015-09-24 13:45:00,72.33,72.52,72.3,72.51,112532.0,47.0639,47.1875,47.0444,47.181,112532.0
2015-09-24 13:50:00,72.51,72.67,72.51,72.55,108801.0,47.181,47.2851,47.181,47.2071,108801.0
2015-09-24 13:55:00,72.56,72.6,72.46,72.51,57936.0,47.2136,47.2396,47.1485,47.181,57936.0
2015-09-24 14:00:00,72.51,72.52,72.42,72.44,97564.0,47.181,47.1875,47.1225,47.1355,97564.0
2015-09-24 14:05:00,72.44,72.57,72.44,72.53,96470.0,47.1355,47.2201,47.1355,47.194,96470.0
2015-09-24 14:10:00,72.53,72.64,72.53,72.57,91046.0,47.194,47.2656,47.194,47.2201,91046.0
2015-09-24 14:15:00,72.57,72.7,72.56,72.69,102880.0,47.2201,47.3047,47.2136,47.2982,102880.0
2015-09-24 14:20:00,72.69,72.82,72.67,72.76,178194.0,47.2982,47.3827,47.2851,47.3437,178194.0
2015-09-24 14:25:00,72.75,72.88,72.74,72.84,122683.0,47.3372,47.4218,47.3307,47.3958,122683.0
2015-09-24 14:30:00,72.85,72.9,72.77,72.78,98444.0,47.4023,47.4348,47.3502,47.3567,98444.0
2015-09-24 14:35:00,72.78,72.79,72.68,72.73,86534.0,47.3567,47.3632,47.2916,47.3242,86534.0
2015-09-24 14:40:00,72.74,72.82,72.62,72.74,124177.0,47.3307,47.3827,47.2526,47.3307,124177.0
2015-09-24 14:45:00,72.74,73.03,72.73,73.03,170346.0,47.3307,47.5194,47.3242,47.5194,170346.0
2015-09-24 14:50:00,73.02,73.08,72.86,72.95,151952.0,47.5129,47.5519,47.4088,47.4673,151952.0
2015-09-24 14:55:00,72.95,73.15,72.94,73.02,173501.0,47.4673,47.5975,47.4608,47.5129,173501.0
2015-09-24 15:00:00,73.03,73.12,72.98,72.98,124632.0,47.5194,47.5779,47.4869,47.4869,124632.0
2015-09-24 15:05:00,72.99,73.05,72.77,72.81,202725.0,47.4934,47.5324,47.3502,47.3762,202725.0
2015-09-24 15:10:00,72.8,72.86,72.69,72.83,180954.0,47.3697,47.4088,47.2982,47.3892,180954.0
2015-09-24 15:15:00,72.84,72.91,72.79,72.89,128748.0,47.3958,47.4413,47.3632,47.4283,128748.0
2015-09-24 15:20:00,72.9,73.01,72.89,72.91,112642.0,47.4348,47.5064,47.4283,47.4413,112642.0
2015-09-24 15:25:00,72.9,73.13,72.88,73.07,110705.0,47.4348,47.5845,47.4218,47.5454,110705.0
2015-09-24 15:30:00,73.07,73.1,72.9,72.97,127847.0,47.5454,47.5649,47.4348,47.4803,127847.0
2015-09-24 15:35:00,72.96,72.97,72.77,72.82,204783.0,47.4738,47.4803,47.3502,47.3827,204783.0
2015-09-24 15:40:00,72.82,72.96,72.81,72.93,174448.0,47.3827,47.4738,47.3762,47.4543,174448.0
2015-09-24 15:45:00,72.92,72.94,72.79,72.88,227980.0,47.4478,47.4608,47.3632,47.4218,227980.0
2015-09-24 15:50:00,72.88,72.88,72.64,72.74,326955.0,47.4218,47.4218,47.2656,47.3307,326955.0
2015-09-24 15:55:00,72.73,72.9,72.68,72.73,737576.0,47.3242,47.4348,47.2916,47.3242,737576.0
2015-09-25 09:30:00,73.29,73.39,73.09,73.22,349511.0,47.6886,47.7536,47.5584,47.643,349511.0
2015-09-25 09:35:00,73.23,73.24,73.03,73.07,221613.0,47.6495,47.656,47.5194,47.5454,221613.0
2015-09-25 09:40:00,73.06,73.13,72.89,72.97,177690.0,47.5389,47.5845,47.4283,47.4803,177690.0
2015-09-25 09:45:00,72.99,73.15,72.96,73.13,164820.0,47.4934,47.5975,47.4738,47.5845,164820.0
2015-09-25 09:50:00,73.12,73.43,73.12,73.39,197093.0,47.5779,47.7797,47.5779,47.7536,197093.0
2015-09-25 09:55:00,73.39,73.53,73.34,73.35,132044.0,47.7536,47.8447,47.7211,47.7276,132044.0
2015-09-25 10:00:00,73.35,73.42,73.13,73.24,203474.0,47.7276,47.7732,47.5845,47.656,203474.0
2015-09-25 10:05:00,73.23,73.24,73.14,73.21,157711.0,47.6495,47.656,47.591,47.6365,157711.0
2015-09-25 10:10:00,73.2,73.26,73.13,73.2,125825.0,47.63,47.669,47.5845,47.63,125825.0
2015-09-25 10:15:00,73.2,73.23,73.13,73.2,111100.0,47.63,47.6495,47.5845,47.63,111100.0
2015-09-25 10:20:00,73.2,73.26,73.13,73.18,116957.0,47.63,47.669,47.5845,47.617,116957.0
2015-09-25 10:25:00,73.19,73.27,73.16,73.21,139436.0,47.6235,47.6755,47.604,47.6365,139436.0
2015-09-25 10:30:00,73.2,73.28,73.15,73.24,144125.0,47.63,47.6821,47.5975,47.656,144125.0
2015-09-25 10:35:00,73.24,73.3,73.18,73.23,128787.0,47.656,47.6951,47.617,47.6495,128787.0
2015-09-25 10:40:00,73.23,73.26,73.16,73.21,113414.0,47.6495,47.669,47.604,47.6365,113414.0
2015-09-25 10:45:00,73.21,73.27,73.14,73.25,159729.0,47.6365,47.6755,47.591,47.6625,159729.0
2015-09-25 10:50:00,73.24,73.29,73.23,73.26,78294.0,47.656,47.6886,47.6495,47.669,78294.0
2015-09-25 10:55:00,73.26,73.33,73.23,73.32,107697.0,47.669,47.7146,47.6495,47.7081,107697.0
2015-09-25 11:00:00,73.31,73.31,73.2,73.21,102210.0,47.7016,47.7016,47.63,47.6365,102210.0
2015-09-25 11:05:00,73.2,73.22,73.13,73.16,98431.0,47.63,47.643,47.5845,47.604,98431.0
2015-09-25 11:10:00,73.16,73.25,73.15,73.2,61804.0,47.604,47.6625,47.5975,47.63,61804.0
2015-09-25 11:15:00,73.21,73.27,73.19,73.21,113070.0,47.6365,47.6755,47.6235,47.6365,113070.0
2015-09-25 11:20:00,73.22,73.25,73.19,73.22,91898.0,47.643,47.6625,47.6235,47.643,91898.0
2015-09-25 11:25:00,73.22,73.31,73.2,73.28,112103.0,47.643,47.7016,47.63,47.6821,112103.0
2015-09-25 11:30:00,73.27,73.28,73.15,73.17,92349.0,47.6755,47.6821,47.5975,47.6105,92349.0
2015-09-25 11:35:00,73.16,73.23,73.12,73.2,102876.0,47.604,47.6495,47.5779,47.63,102876.0
2015-09-25 11:40:00,73.21,73.24,73.16,73.18,75584.0,47.6365,47.656,47.604,47.617,75584.0
2015-09-25 11:45:00,73.19,73.21,73.13,73.13,140651.0,47.6235,47.6365,47.5845,47.5845,140651.0
2015-09-25 11:50:00,73.13,73.23,73.12,73.18,97671.0,47.5845,47.6495,47.5779,47.617,97671.0
2015-09-25 11:55:00,73.17,73.25,73.15,73.21,86664.0,47.6105,47.6625,47.5975,47.6365,86664.0
2015-09-25 12:00:00,73.22,73.23,73.14,73.23,84968.0,47.643,47.6495,47.591,47.6495,84968.0
2015-09-25 12:05:00,73.23,73.28,73.21,73.28,115634.0,47.6495,47.6821,47.6365,47.6821,115634.0
2015-09-25 12:10:00,73.27,73.35,73.26,73.32,54364.0,47.6755,47.7276,47.669,47.7081,54364.0
2015-09-25 12:15:00,73.31,73.32,73.17,73.18,83001.0,47.7016,47.7081,47.6105,47.617,83001.0
2015-09-25 12:20:00,73.18,73.23,73.12,73.23,100940.0,47.617,47.6495,47.5779,47.6495,100940.0
2015-09-25 12:25:00,73.23,73.24,73.17,73.19,44154.0,47.6495,47.656,47.6105,47.6235,44154.0
2015-09-25 12:30:00,73.19,73.28,73.18,73.28,77474.0,47.6235,47.6821,47.617,47.6821,77474.0
2015-09-25 12:35:00,73.27,73.32,73.23,73.32,42926.0,47.6755,47.7081,47.6495,47.7081,42926.0
2015-09-25 12:40:00,73.31,73.42,73.31,73.4,80538.0,47.7016,47.7732,47.7016,47.7601,80538.0
2015-09-25 12:45:00,73.39,73.4,73.29,73.29,85142.0,47.7536,47.7601,47.6886,47.6886,85142.0
2015-09-25 12:50:00,73.29,73.38,73.28,73.38,55868.0,47.6886,47.7471,47.6821,47.7471,55868.0
2015-09-25 12:55:00,73.39,73.44,73.32,73.34,69852.0,47.7536,47.7862,47.7081,47.7211,69852.0
2015-09-25 13:00:00,73.34,73.43,73.3,73.39,70091.0,47.7211,47.7797,47.6951,47.7536,70091.0
2015-09-25 13:05:00,73.39,73.47,73.31,73.44,106561.0,47.7536,47.8057,47.7016,47.7862,106561.0
2015-09-25 13:10:00,73.45,73.47,73.42,73.47,43417.0,47.7927,47.8057,47.7732,47.8057,43417.0
2015-09-25 13:15:00,73.47,73.51,73.39,73.39,81295.0,47.8057,47.8317,47.7536,47.7536,81295.0
2015-09-25 13:20:00,73.4,73.42,73.34,73.35,126494.0,47.7601,47.7732,47.7211,47.7276,126494.0
2015-09-25 13:25:00,73.35,73.36,73.27,73.29,136124.0,47.7276,47.7341,47.6755,47.6886,136124.0
2015-09-25 13:30:00,73.29,73.29,73.21,73.25,133204.0,47.6886,47.6886,47.6365,47.6625,133204.0
2015-09-25 13:35:00,73.25,73.26,73.2,73.25,139377.0,47.6625,47.669,47.63,47.6625,139377.0
2015-09-25 13:40:00,73.24,73.25,73.2,73.2,63067.0,47.656,47.6625,47.63,47.63,63067.0
2015-09-25 13:45:00,73.2,73.22,73.13,73.19,212669.0,47.63,47.643,47.5845,47.6235,212669.0
2015-09-25 13:50:00,73.19,73.3,73.18,73.28,70022.0,47.6235,47.6951,47.617,47.6821,70022.0
2015-09-25 13:55:00,73.29,73.37,73.28,73.29,80993.0,47.6886,47.7406,47.6821,47.6886,80993.0
2015-09-25 14:00:00,73.29,73.33,73.24,73.28,163811.0,47.6886,47.7146,47.656,47.6821,163811.0
2015-09-25 14:05:00,73.28,73.38,73.25,73.31,72207.0,47.6821,47.7471,47.6625,47.7016,72207.0
2015-09-25 14:10:00,73.31,73.32,73.16,73.17,143454.0,47.7016,47.7081,47.604,47.6105,143454.0
2015-09-25 14:15:00,73.18,73.23,73.1,73.11,212771.0,47.617,47.6495,47.5649,47.5714,212771.0
2015-09-25 14:20:00,73.1,73.11,72.99,73.05,255579.0,47.5649,47.5714,47.4934,47.5324,255579.0
2015-09-25 14:25:00,73.05,73.08,72.94,73.01,195072.0,47.5324,47.5519,47.4608,47.5064,195072.0
2015-09-25 14:30:00,73.0,73.01,72.85,72.95,205251.0,47.4999,47.5064,47.4023,47.4673,205251.0
2015-09-25 14:35:00,72.95,73.04,72.94,72.95,112372.0,47.4673,47.5259,47.4608,47.4673,112372.0
2015-09-25 14:40:00,72.95,72.97,72.81,72.89,167688.0,47.4673,47.4803,47.3762,47.4283,167688.0
2015-09-25 14:45:00,72.87,72.97,72.82,72.84,161898.0,47.4153,47.4803,47.3827,47.3958,161898.0
2015-09-25 14:50:00,72.85,72.95,72.83,72.93,207011.0,47.4023,47.4673,47.3892,47.4543,207011.0
2015-09-25 14:55:00,72.93,73.02,72.87,73.01,154122.0,47.4543,47.5129,47.4153,47.5064,154122.0
2015-09-25 15:00:00,73.01,73.02,72.87,72.87,139394.0,47.5064,47.5129,47.4153,47.4153,139394.0
2015-09-25 15:05:00,72.87,72.94,72.77,72.79,195445.0,47.4153,47.4608,47.3502,47.3632,195445.0
2015-09-25 15:10:00,72.78,72.86,72.76,72.78,218694.0,47.3567,47.4088,47.3437,47.3567,218694.0
2015-09-25 15:15:00,72.78,72.92,72.78,72.87,182418.0,47.3567,47.4478,47.3567,47.4153,182418.0
2015-09-25 15:20:00,72.86,72.91,72.81,72.88,214267.0,47.4088,47.4413,47.3762,47.4218,214267.0
2015-09-25 15:25:00,72.88,73.04,72.86,72.97,250227.0,47.4218,47.5259,47.4088,47.4803,250227.0
2015-09-25 15:30:00,72.97,73.06,72.9,73.03,258786.0,47.4803,47.5389,47.4348,47.5194,258786.0
2015-09-25 15:35:00,73.03,73.07,72.9,72.98,255094.0,47.5194,47.5454,47.4348,47.4869,255094.0
2015-09-25 15:40:00,72.97,73.12,72.95,73.1,227478.0,47.4803,47.5779,47.4673,47.5649,227478.0
2015-09-25 15:45:00,73.1,73.27,73.07,73.23,339204.0,47.5649,47.6755,47.5454,47.6495,339204.0
2015-09-25 15:50:00,73.22,73.24,73.05,73.14,294178.0,47.643,47.656,47.5324,47.591,294178.0
2015-09-25 15:55:00,73.14,73.45,73.12,73.25,1119445.0,47.591,47.7927,47.5779,47.6625,1119445.0
2015-09-28 09:30:00,72.62,72.84,72.4,72.65,331300.0,47.2526,47.3958,47.1095,47.2721,331300.0
2015-09-28 09:35:00,72.66,72.94,72.6,72.89,295611.0,47.2786,47.4608,47.2396,47.4283,295611.0
2015-09-28 09:40:00,72.89,73.2,72.83,73.14,316225.0,47.4283,47.63,47.3892,47.591,316225.0
2015-09-28 09:45:00,73.14,73.31,73.05,73.08,281201.0,47.591,47.7016,47.5324,47.5519,281201.0
2015-09-28 09:50:00,73.08,73.27,73.06,73.16,239572.0,47.5519,47.6755,47.5389,47.604,239572.0
2015-09-28 09:55:00,73.16,73.25,72.87,72.89,194511.0,47.604,47.6625,47.4153,47.4283,194511.0
2015-09-28 10:00:00,72.88,73.01,72.85,72.92,164190.0,47.4218,47.5064,47.4023,47.4478,164190.0
2015-09-28 10:05:00,72.91,72.92,72.79,72.84,177944.0,47.4413,47.4478,47.3632,47.3958,177944.0
2015-09-28 10:10:00,72.84,72.89,72.71,72.71,204871.0,47.3958,47.4283,47.3112,47.3112,204871.0
2015-09-28 10:15:00,72.71,72.74,72.6,72.62,224176.0,47.3112,47.3307,47.2396,47.2526,224176.0
2015-09-28 10:20:00,72.61,72.76,72.49,72.73,361265.0,47.2461,47.3437,47.168,47.3242,361265.0
2015-09-28 10:25:00,72.73,73.08,72.7,73.08,198350.0,47.3242,47.5519,47.3047,47.5519,198350.0
2015-09-28 10:30:00,73.08,73.2,72.98,73.18,205871.0,47.5519,47.63,47.4869,47.617,205871.0
2015-09-28 10:35:00,73.19,73.45,73.17,73.45,217068.0,47.6235,47.7927,47.6105,47.7927,217068.0
2015-09-28 10:40:00,73.45,73.46,73.23,73.37,222397.0,47.7927,47.7992,47.6495,47.7406,222397.0
2015-09-28 10:45:00,73.36,73.4,73.19,73.22,147963.0,47.7341,47.7601,47.6235,47.643,147963.0
2015-09-28 10:50:00,73.23,73.23,73.06,73.13,134041.0,47.6495,47.6495,47.5389,47.5845,134041.0
2015-09-28 10:55:00,73.13,73.15,73.01,73.04,93115.0,47.5845,47.5975,47.5064,47.5259,93115.0
2015-09-28 11:00:00,73.03,73.13,72.97,73.12,143764.0,47.5194,47.5845,47.4803,47.5779,143764.0
2015-09-28 11:05:00,73.11,73.21,73.05,73.07,97487.0,47.5714,47.6365,47.5324,47.5454,97487.0
2015-09-28 11:10:00,73.08,73.15,73.02,73.06,93592.0,47.5519,47.5975,47.5129,47.5389,93592.0
2015-09-28 11:15:00,73.06,73.13,73.02,73.02,170098.0,47.5389,47.5845,47.5129,47.5129,170098.0
2015-09-28 11:20:00,73.02,73.07,72.93,72.95,91207.0,47.5129,47.5454,47.4543,47.4673,91207.0
2015-09-28 11:25:00,72.94,72.96,72.8,72.85,208696.0,47.4608,47.4738,47.3697,47.4023,208696.0
2015-09-28 11:30:00,72.85,72.9,72.72,72.8,178467.0,47.4023,47.4348,47.3177,47.3697,178467.0
2015-09-28 11:35:00,72.8,72.89,72.78,72.82,121116.0,47.3697,47.4283,47.3567,47.3827,121116.0
2015-09-28 11:40:00,72.82,72.86,72.79,72.83,162508.0,47.3827,47.4088,47.3632,47.3892,162508.0
2015-09-28 11:45:00,72.83,72.85,72.73,72.78,109402.0,47.3892,47.4023,47.3242,47.3567,109402.0
2015-09-28 11:50:00,72.77,72.81,72.72,72.8,107401.0,47.3502,47.3762,47.3177,47.3697,107401.0
2015-09-28 11:55:00,72.79,72.81,72.74,72.77,86717.0,47.3632,47.3762,47.3307,47.3502,86717.0
2015-09-28 12:00:00,72.76,72.81,72.72,72.79,86180.0,47.3437,47.3762,47.3177,47.3632,86180.0
2015-09-28 12:05:00,72.79,72.79,72.7,72.76,94658.0,47.3632,47.3632,47.3047,47.3437,94658.0
2015-09-28 12:10:00,72.75,72.8,72.71,72.8,91452.0,47.3372,47.3697,47.3112,47.3697,91452.0
2015-09-28 12:15:00,72.8,72.83,72.72,72.72,85424.0,47.3697,47.3892,47.3177,47.3177,85424.0
2015-09-28 12:20:00,72.71,72.79,72.67,72.78,95101.0,47.3112,47.3632,47.2851,47.3567,95101.0
2015-09-28 12:25:00,72.77,72.79,72.65,72.65,72057.0,47.3502,47.3632,47.2721,47.2721,72057.0
2015-09-28 12:30:00,72.64,72.7,72.58,72.6,128654.0,47.2656,47.3047,47.2266,47.2396,128654.0
2015-09-28 12:35:00,72.59,72.69,72.57,72.65,96172.0,47.2331,47.2982,47.2201,47.2721,96172.0
2015-09-28 12:40:00,72.66,72.75,72.65,72.72,88028.0,47.2786,47.3372,47.2721,47.3177,88028.0
2015-09-28 12:45:00,72.71,72.84,72.67,72.82,144286.0,47.3112,47.3958,47.2851,47.3827,144286.0
2015-09-28 12:50:00,72.81,72.91,72.78,72.91,112513.0,47.3762,47.4413,47.3567,47.4413,112513.0
2015-09-28 12:55:00,72.91,72.98,72.86,72.9,135551.0,47.4413,47.4869,47.4088,47.4348,135551.0
2015-09-28 13:00:00,72.91,72.98,72.9,72.95,122339.0,47.4413,47.4869,47.4348,47.4673,122339.0
2015-09-28 13:05:00,72.94,72.97,72.9,72.92,160510.0,47.4608,47.4803,47.4348,47.4478,160510.0
2015-09-28 13:10:00,72.92,72.93,72.85,72.9,89494.0,47.4478,47.4543,47.4023,47.4348,89494.0
2015-09-28 13:15:00,72.9,72.9,72.75,72.8,103545.0,47.4348,47.4348,47.3372,47.3697,103545.0
2015-09-28 13:20:00,72.79,72.9,72.75,72.84,82485.0,47.3632,47.4348,47.3372,47.3958,82485.0
2015-09-28 13:25:00,72.84,72.9,72.8,72.87,94020.0,47.3958,47.4348,47.3697,47.4153,94020.0
2015-09-28 13:30:00,72.86,72.97,72.84,72.92,138819.0,47.4088,47.4803,47.3958,47.4478,138819.0
2015-09-28 13:35:00,72.92,73.03,72.89,72.93,104345.0,47.4478,47.5194,47.4283,47.4543,104345.0
2015-09-28 13:40:00,72.92,72.93,72.77,72.81,85200.0,47.4478,47.4543,47.3502,47.3762,85200.0
2015-09-28 13:45:00,72.8,72.9,72.79,72.81,98344.0,47.3697,47.4348,47.3632,47.3762,98344.0
2015-09-28 13:50:00,72.81,72.83,72.68,72.75,88115.0,47.3762,47.3892,47.2916,47.3372,88115.0
2015-09-28 13:55:00,72.75,72.83,72.73,72.75,84150.0,47.3372,47.3892,47.3242,47.3372,84150.0
2015-09-28 14:00:00,72.76,72.8,72.7,72.74,108936.0,47.3437,47.3697,47.3047,47.3307,108936.0
2015-09-28 14:05:00,72.73,72.89,72.68,72.82,162633.0,47.3242,47.4283,47.2916,47.3827,162633.0
2015-09-28 14:10:00,72.81,72.83,72.73,72.8,81619.0,47.3762,47.3892,47.3242,47.3697,81619.0
2015-09-28 14:15:00,72.79,72.8,72.71,72.77,132903.0,47.3632,47.3697,47.3112,47.3502,132903.0
2015-09-28 14:20:00,72.77,72.79,72.71,72.78,117985.0,47.3502,47.3632,47.3112,47.3567,117985.0
2015-09-28 14:25:00,72.77,72.78,72.65,72.76,113725.0,47.3502,47.3567,47.2721,47.3437,113725.0
2015-09-28 14:30:00,72.76,72.76,72.69,72.74,158822.0,47.3437,47.3437,47.2982,47.3307,158822.0
2015-09-28 14:35:00,72.73,72.84,72.71,72.84,139540.0,47.3242,47.3958,47.3112,47.3958,139540.0
2015-09-28 14:40:00,72.83,72.83,72.75,72.82,104741.0,47.3892,47.3892,47.3372,47.3827,104741.0
2015-09-28 14:45:00,72.82,72.85,72.69,72.69,132791.0,47.3827,47.4023,47.2982,47.2982,132791.0
2015-09-28 14:50:00,72.68,72.73,72.58,72.66,185430.0,47.2916,47.3242,47.2266,47.2786,185430.0
2015-09-28 14:55:00,72.66,72.69,72.57,72.6,147580.0,47.2786,47.2982,47.2201,47.2396,147580.0
2015-09-28 15:00:00,72.61,72.63,72.51,72.57,180329.0,47.2461,47.2591,47.181,47.2201,180329.0
2015-09-28 15:05:00,72.57,72.57,72.43,72.48,164522.0,47.2201,47.2201,47.129,47.1615,164522.0
2015-09-28 15:10:00,72.49,72.55,72.46,72.53,166897.0,47.168,47.2071,47.1485,47.194,166897.0
2015-09-28 15:15:00,72.52,72.72,72.48,72.7,181856.0,47.1875,47.3177,47.1615,47.3047,181856.0
2015-09-28 15:20:00,72.7,72.71,72.52,72.6,144714.0,47.3047,47.3112,47.1875,47.2396,144714.0
2015-09-28 15:25:00,72.6,72.65,72.52,72.61,161330.0,47.2396,47.2721,47.1875,47.2461,161330.0
2015-09-28 15:30:00,72.59,72.7,72.55,72.64,186695.0,47.2331,47.3047,47.2071,47.2656,186695.0
2015-09-28 15:35:00,72.64,72.83,72.63,72.71,167210.0,47.2656,47.3892,47.2591,47.3112,167210.0
2015-09-28 15:40:00,72.7,72.84,72.67,72.73,231379.0,47.3047,47.3958,47.2851,47.3242,231379.0
2015-09-28 15:45:00,72.73,72.78,72.63,72.77,202449.0,47.3242,47.3567,47.2591,47.3502,202449.0
2015-09-28 15:50:00,72.77,72.82,72.67,72.72,335630.0,47.3502,47.3827,47.2851,47.3177,335630.0
2015-09-28 15:55:00,72.72,72.73,72.53,72.59,600589.0,47.3177,47.3242,47.194,47.2331,600589.0
2015-09-29 09:30:00,72.65,73.0,72.63,72.98,390650.0,47.2721,47.4999,47.2591,47.4869,390650.0
2015-09-29 09:35:00,72.98,73.19,72.95,72.99,289525.0,47.4869,47.6235,47.4673,47.4934,289525.0
2015-09-29 09:40:00,72.99,72.99,72.57,72.6,153061.0,47.4934,47.4934,47.2201,47.2396,153061.0
2015-09-29 09:45:00,72.61,72.86,72.57,72.84,160312.0,47.2461,47.4088,47.2201,47.3958,160312.0
2015-09-29 09:50:00,72.84,73.13,72.84,72.97,152185.0,47.3958,47.5845,47.3958,47.4803,152185.0
2015-09-29 09:55:00,72.97,73.06,72.86,72.87,152303.0,47.4803,47.5389,47.4088,47.4153,152303.0
2015-09-29 10:00:00,72.87,73.07,72.77,72.77,154900.0,47.4153,47.5454,47.3502,47.3502,154900.0
2015-09-29 10:05:00,72.78,72.97,72.78,72.88,157888.0,47.3567,47.4803,47.3567,47.4218,157888.0
2015-09-29 10:10:00,72.88,72.92,72.78,72.9,145144.0,47.4218,47.4478,47.3567,47.4348,145144.0
2015-09-29 10:15:00,72.91,72.91,72.78,72.78,112734.0,47.4413,47.4413,47.3567,47.3567,112734.0
2015-09-29 10:20:00,72.79,72.89,72.77,72.82,120869.0,47.3632,47.4283,47.3502,47.3827,120869.0
2015-09-29 10:25:00,72.82,73.04,72.82,73.01,206841.0,47.3827,47.5259,47.3827,47.5064,206841.0
2015-09-29 10:30:00,73.01,73.1,72.97,73.09,145260.0,47.5064,47.5649,47.4803,47.5584,145260.0
2015-09-29 10:35:00,73.08,73.12,73.01,73.11,144388.0,47.5519,47.5779,47.5064,47.5714,144388.0
2015-09-29 10:40:00,73.11,73.14,73.01,73.03,169074.0,47.5714,47.591,47.5064,47.5194,169074.0
2015-09-29 10:45:00,73.02,73.06,72.87,72.89,132499.0,47.5129,47.5389,47.4153,47.4283,132499.0
2015-09-29 10:50:00,72.9,72.97,72.77,72.96,242856.0,47.4348,47.4803,47.3502,47.4738,242856.0
2015-09-29 10:55:00,72.96,73.0,72.82,72.94,126993.0,47.4738,47.4999,47.3827,47.4608,126993.0
2015-09-29 11:00:00,72.94,73.0,72.88,72.95,193675.0,47.4608,47.4999,47.4218,47.4673,193675.0
2015-09-29 11:05:00,72.95,72.96,72.72,72.73,193777.0,47.4673,47.4738,47.3177,47.3242,193777.0
2015-09-29 11:10:00,72.73,72.75,72.59,72.7,170606.0,47.3242,47.3372,47.2331,47.3047,170606.0
2015-09-29 11:15:00,72.7,72.72,72.52,72.52,168932.0,47.3047,47.3177,47.1875,47.1875,168932.0
2015-09-29 11:20:00,72.53,72.64,72.5,72.59,177298.0,47.194,47.2656,47.1745,47.2331,177298.0
2015-09-29 11:25:00,72.59,72.67,72.55,72.59,171356.0,47.2331,47.2851,47.2071,47.2331,171356.0
2015-09-29 11:30:00,72.59,72.62,72.5,72.53,179496.0,47.2331,47.2526,47.1745,47.194,179496.0
2015-09-29 11:35:00,72.53,72.58,72.45,72.54,142104.0,47.194,47.2266,47.142,47.2006,142104.0
2015-09-29 11:40:00,72.54,72.59,72.38,72.38,131531.0,47.2006,47.2331,47.0964,47.0964,131531.0
2015-09-29 11:45:00,72.38,72.43,72.32,72.33,94759.0,47.0964,47.129,47.0574,47.0639,94759.0
2015-09-29 11:50:00,72.34,72.4,72.27,72.38,132751.0,47.0704,47.1095,47.0249,47.0964,132751.0
2015-09-29 11:55:00,72.38,72.38,72.28,72.28,141572.0,47.0964,47.0964,47.0314,47.0314,141572.0
2015-09-29 12:00:00,72.28,72.3,72.14,72.27,170086.0,47.0314,47.0444,46.9403,47.0249,170086.0
2015-09-29 12:05:00,72.28,72.38,72.28,72.38,106609.0,47.0314,47.0964,47.0314,47.0964,106609.0
2015-09-29 12:10:00,72.38,72.4,72.26,72.38,148640.0,47.0964,47.1095,47.0184,47.0964,148640.0
2015-09-29 12:15:00,72.38,72.59,72.37,72.45,140983.0,47.0964,47.2331,47.0899,47.142,140983.0
2015-09-29 12:20:00,72.47,72.53,72.4,72.45,91116.0,47.155,47.194,47.1095,47.142,91116.0
2015-09-29 12:25:00,72.47,72.69,72.45,72.68,159161.0,47.155,47.2982,47.142,47.2916,159161.0
2015-09-29 12:30:00,72.68,72.87,72.67,72.86,131251.0,47.2916,47.4153,47.2851,47.4088,131251.0
2015-09-29 12:35:00,72.87,72.88,72.72,72.82,64979.0,47.4153,47.4218,47.3177,47.3827,64979.0
2015-09-29 12:40:00,72.81,72.88,72.73,72.88,59240.0,47.3762,47.4218,47.3242,47.4218,59240.0
2015-09-29 12:45:00,72.89,72.89,72.64,72.69,131901.0,47.4283,47.4283,47.2656,47.2982,131901.0
2015-09-29 12:50:00,72.7,72.7,72.55,72.64,84027.0,47.3047,47.3047,47.2071,47.2656,84027.0
2015-09-29 12:55:00,72.63,72.65,72.48,72.51,90379.0,47.2591,47.2721,47.1615,47.181,90379.0
2015-09-29 13:00:00,72.52,72.54,72.42,72.45,99621.0,47.1875,47.2006,47.1225,47.142,99621.0
2015-09-29 13:05:00,72.43,72.53,72.4,72.51,130757.0,47.129,47.194,47.1095,47.181,130757.0
2015-09-29 13:10:00,72.5,72.58,72.45,72.53,71664.0,47.1745,47.2266,47.142,47.194,71664.0
2015-09-29 13:15:00,72.53,72.63,72.49,72.63,69196.0,47.194,47.2591,47.168,47.2591,69196.0
2015-09-29 13:20:00,72.62,72.62,72.53,72.57,142858.0,47.2526,47.2526,47.194,47.2201,142858.0
2015-09-29 13:25:00,72.57,72.63,72.56,72.6,114263.0,47.2201,47.2591,47.2136,47.2396,114263.0
2015-09-29 13:30:00,72.6,72.83,72.6,72.79,215706.0,47.2396,47.3892,47.2396,47.3632,215706.0
2015-09-29 13:35:00,72.8,72.84,72.75,72.82,73675.0,47.3697,47.3958,47.3372,47.3827,73675.0
2015-09-29 13:40:00,72.82,72.95,72.82,72.95,100514.0,47.3827,47.4673,47.3827,47.4673,100514.0
2015-09-29 13:45:00,72.95,72.99,72.8,72.81,79585.0,47.4673,47.4934,47.3697,47.3762,79585.0
2015-09-29 13:50:00,72.81,72.82,72.68,72.69,89918.0,47.3762,47.3827,47.2916,47.2982,89918.0
2015-09-29 13:55:00,72.69,72.82,72.68,72.81,78022.0,47.2982,47.3827,47.2916,47.3762,78022.0
2015-09-29 14:00:00,72.8,72.83,72.63,72.64,65468.0,47.3697,47.3892,47.2591,47.2656,65468.0
2015-09-29 14:05:00,72.64,72.67,72.58,72.64,70894.0,47.2656,47.2851,47.2266,47.2656,70894.0
2015-09-29 14:10:00,72.64,72.66,72.58,72.61,57489.0,47.2656,47.2786,47.2266,47.2461,57489.0
2015-09-29 14:15:00,72.61,72.69,72.55,72.68,88952.0,47.2461,47.2982,47.2071,47.2916,88952.0
2015-09-29 14:20:00,72.68,72.78,72.65,72.73,93356.0,47.2916,47.3567,47.2721,47.3242,93356.0
2015-09-29 14:25:00,72.74,72.84,72.68,72.78,145142.0,47.3307,47.3958,47.2916,47.3567,145142.0
2015-09-29 14:30:00,72.78,72.82,72.71,72.72,76000.0,47.3567,47.3827,47.3112,47.3177,76000.0
2015-09-29 14:35:00,72.73,72.76,72.66,72.75,91611.0,47.3242,47.3437,47.2786,47.3372,91611.0
2015-09-29 14:40:00,72.74,72.8,72.68,72.69,116526.0,47.3307,47.3697,47.2916,47.2982,116526.0
2015-09-29 14:45:00,72.67,72.68,72.49,72.52,123466.0,47.2851,47.2916,47.168,47.1875,123466.0
2015-09-29 14:50:00,72.52,72.56,72.47,72.5,133169.0,47.1875,47.2136,47.155,47.1745,133169.0
2015-09-29 14:55:00,72.5,72.6,72.48,72.52,119238.0,47.1745,47.2396,47.1615,47.1875,119238.0
2015-09-29 15:00:00,72.52,72.54,72.4,72.49,163458.0,47.1875,47.2006,47.1095,47.168,163458.0
2015-09-29 15:05:00,72.49,72.57,72.44,72.53,123767.0,47.168,47.2201,47.1355,47.194,123767.0
2015-09-29 15:10:00,72.53,72.67,72.51,72.62,240158.0,47.194,47.2851,47.181,47.2526,240158.0
2015-09-29 15:15:00,72.62,72.68,72.61,72.64,128045.0,47.2526,47.2916,47.2461,47.2656,128045.0
2015-09-29 15:20:00,72.64,72.64,72.51,72.57,176876.0,47.2656,47.2656,47.181,47.2201,176876.0
2015-09-29 15:25:00,72.56,72.69,72.54,72.67,170673.0,47.2136,47.2982,47.2006,47.2851,170673.0
2015-09-29 15:30:00,72.67,72.82,72.66,72.77,200471.0,47.2851,47.3827,47.2786,47.3502,200471.0
2015-09-29 15:35:00,72.77,72.95,72.71,72.86,234390.0,47.3502,47.4673,47.3112,47.4088,234390.0
2015-09-29 15:40:00,72.86,72.86,72.74,72.79,154555.0,47.4088,47.4088,47.3307,47.3632,154555.0
2015-09-29 15:45:00,72.78,72.92,72.7,72.91,201179.0,47.3567,47.4478,47.3047,47.4413,201179.0
2015-09-29 15:50:00,72.91,72.98,72.84,72.94,307543.0,47.4413,47.4869,47.3958,47.4608,307543.0
2015-09-29 15:55:00,72.95,73.07,72.94,72.97,521242.0,47.4673,47.5454,47.4608,47.4803,521242.0
2015-09-30 09:30:00,73.4,73.9,73.33,73.75,435253.0,47.7601,48.0855,47.7146,47.9879,435253.0
2015-09-30 09:35:00,73.77,74.2,73.73,74.2,363712.0,48.0009,48.2807,47.9749,48.2807,363712.0
2015-09-30 09:40:00,74.2,74.28,73.92,73.92,174069.0,48.2807,48.3327,48.0985,48.0985,174069.0
2015-09-30 09:45:00,73.92,74.1,73.91,74.03,230494.0,48.0985,48.2156,48.092,48.1701,230494.0
2015-09-30 09:50:00,74.03,74.03,73.88,73.93,127685.0,48.1701,48.1701,48.0725,48.105,127685.0
2015-09-30 09:55:00,73.92,73.97,73.84,73.85,146537.0,48.0985,48.131,48.0464,48.0529,146537.0
2015-09-30 10:00:00,73.85,73.98,73.84,73.91,195445.0,48.0529,48.1375,48.0464,48.092,195445.0
2015-09-30 10:05:00,73.9,74.2,73.88,74.16,263602.0,48.0855,48.2807,48.0725,48.2547,263602.0
2015-09-30 10:10:00,74.16,74.19,74.07,74.13,166439.0,48.2547,48.2742,48.1961,48.2351,166439.0
2015-09-30 10:15:00,74.12,74.14,73.95,74.0,172828.0,48.2286,48.2416,48.118,48.1505,172828.0
2015-09-30 10:20:00,74.0,74.08,73.84,73.85,217150.0,48.1505,48.2026,48.0464,48.0529,217150.0
2015-09-30 10:25:00,73.85,73.96,73.83,73.84,172220.0,48.0529,48.1245,48.0399,48.0464,172220.0
2015-09-30 10:30:00,73.84,73.84,73.54,73.62,246152.0,48.0464,48.0464,47.8512,47.9033,246152.0
2015-09-30 10:35:00,73.64,73.84,73.61,73.84,275985.0,47.9163,48.0464,47.8968,48.0464,275985.0
2015-09-30 10:40:00,73.85,74.07,73.85,73.96,178556.0,48.0529,48.1961,48.0529,48.1245,178556.0
2015-09-30 10:45:00,73.97,74.07,73.85,73.98,249896.0,48.131,48.1961,48.0529,48.1375,249896.0
2015-09-30 10:50:00,73.97,74.11,73.95,74.02,110475.0,48.131,48.2221,48.118,48.1636,110475.0
2015-09-30 10:55:00,74.01,74.04,73.86,73.92,167802.0,48.1571,48.1766,48.0595,48.0985,167802.0
2015-09-30 11:00:00,73.92,73.96,73.85,73.89,125060.0,48.0985,48.1245,48.0529,48.079,125060.0
2015-09-30 11:05:00,73.88,73.91,73.84,73.87,147127.0,48.0725,48.092,48.0464,48.066,147127.0
2015-09-30 11:10:00,73.87,74.03,73.86,74.02,134059.0,48.066,48.1701,48.0595,48.1636,134059.0
2015-09-30 11:15:00,74.01,74.05,73.91,73.94,104332.0,48.1571,48.1831,48.092,48.1115,104332.0
2015-09-30 11:20:00,73.94,73.95,73.85,73.9,131942.0,48.1115,48.118,48.0529,48.0855,131942.0
2015-09-30 11:25:00,73.9,74.07,73.89,74.05,78595.0,48.0855,48.1961,48.079,48.1831,78595.0
2015-09-30 11:30:00,74.05,74.13,74.03,74.11,76390.0,48.1831,48.2351,48.1701,48.2221,76390.0
2015-09-30 11:35:00,74.1,74.12,73.99,74.0,90287.0,48.2156,48.2286,48.144,48.1505,90287.0
2015-09-30 11:40:00,74.01,74.05,73.87,73.91,161503.0,48.1571,48.1831,48.066,48.092,161503.0
2015-09-30 11:45:00,73.92,74.04,73.91,73.98,108781.0,48.0985,48.1766,48.092,48.1375,108781.0
2015-09-30 11:50:00,73.97,74.11,73.97,74.07,136714.0,48.131,48.2221,48.131,48.1961,136714.0
2015-09-30 11:55:00,74.07,74.1,74.02,74.05,137447.0,48.1961,48.2156,48.1636,48.1831,137447.0
2015-09-30 12:00:00,74.05,74.1,74.04,74.05,142174.0,48.1831,48.2156,48.1766,48.1831,142174.0
2015-09-30 12:05:00,74.05,74.05,73.87,73.96,273577.0,48.1831,48.1831,48.066,48.1245,273577.0
2015-09-30 12:10:00,73.96,74.02,73.92,73.96,186159.0,48.1245,48.1636,48.0985,48.1245,186159.0
2015-09-30 12:15:00,73.95,73.96,73.88,73.9,202710.0,48.118,48.1245,48.0725,48.0855,202710.0
2015-09-30 12:20:00,73.9,73.96,73.87,73.94,188159.0,48.0855,48.1245,48.066,48.1115,188159.0
2015-09-30 12:25:00,73.93,74.08,73.92,74.03,154245.0,48.105,48.2026,48.0985,48.1701,154245.0
2015-09-30 12:30:00,74.02,74.04,73.95,73.97,134817.0,48.1636,48.1766,48.118,48.131,134817.0
2015-09-30 12:35:00,73.98,73.98,73.9,73.94,103002.0,48.1375,48.1375,48.0855,48.1115,103002.0
2015-09-30 12:40:00,73.94,73.98,73.9,73.91,84513.0,48.1115,48.1375,48.0855,48.092,84513.0
2015-09-30 12:45:00,73.92,73.92,73.76,73.8,204741.0,48.0985,48.0985,47.9944,48.0204,204741.0
2015-09-30 12:50:00,73.8,73.82,73.68,73.74,136218.0,48.0204,48.0334,47.9423,47.9814,136218.0
2015-09-30 12:55:00,73.74,73.79,73.64,73.78,100628.0,47.9814,48.0139,47.9163,48.0074,100628.0
2015-09-30 13:00:00,73.78,73.8,73.67,73.72,89323.0,48.0074,48.0204,47.9358,47.9684,89323.0
2015-09-30 13:05:00,73.73,73.8,73.72,73.77,74145.0,47.9749,48.0204,47.9684,48.0009,74145.0
2015-09-30 13:10:00,73.78,73.82,73.7,73.71,66373.0,48.0074,48.0334,47.9553,47.9618,66373.0
2015-09-30 13:15:00,73.71,73.85,73.7,73.82,88488.0,47.9618,48.0529,47.9553,48.0334,88488.0
2015-09-30 13:20:00,73.82,73.88,73.73,73.83,131351.0,48.0334,48.0725,47.9749,48.0399,131351.0
2015-09-30 13:25:00,73.84,73.89,73.81,73.89,75004.0,48.0464,48.079,48.0269,48.079,75004.0
2015-09-30 13:30:00,73.88,73.94,73.83,73.9,82397.0,48.0725,48.1115,48.0399,48.0855,82397.0
2015-09-30 13:35:00,73.89,73.9,73.76,73.79,86564.0,48.079,48.0855,47.9944,48.0139,86564.0
2015-09-30 13:40:00,73.8,73.93,73.8,73.93,89690.0,48.0204,48.105,48.0204,48.105,89690.0
2015-09-30 13:45:00,73.92,73.93,73.81,73.84,61824.0,48.0985,48.105,48.0269,48.0464,61824.0
2015-09-30 13:50:00,73.85,73.85,73.77,73.78,240726.0,48.0529,48.0529,48.0009,48.0074,240726.0
2015-09-30 13:55:00,73.79,73.88,73.79,73.85,97290.0,48.0139,48.0725,48.0139,48.0529,97290.0
2015-09-30 14:00:00,73.85,73.86,73.73,73.75,154009.0,48.0529,48.0595,47.9749,47.9879,154009.0
2015-09-30 14:05:00,73.74,73.79,73.65,73.65,76036.0,47.9814,48.0139,47.9228,47.9228,76036.0
2015-09-30 14:10:00,73.64,73.66,73.55,73.62,234864.0,47.9163,47.9293,47.8577,47.9033,234864.0
2015-09-30 14:15:00,73.61,73.63,73.5,73.6,178704.0,47.8968,47.9098,47.8252,47.8903,178704.0
2015-09-30 14:20:00,73.61,73.68,73.59,73.67,76320.0,47.8968,47.9423,47.8838,47.9358,76320.0
2015-09-30 14:25:00,73.66,73.7,73.58,73.67,87489.0,47.9293,47.9553,47.8773,47.9358,87489.0
2015-09-30 14:30:00,73.67,73.71,73.5,73.57,121256.0,47.9358,47.9618,47.8252,47.8708,121256.0
2015-09-30 14:35:00,73.57,73.6,73.51,73.55,103406.0,47.8708,47.8903,47.8317,47.8577,103406.0
2015-09-30 14:40:00,73.54,73.61,73.52,73.56,89938.0,47.8512,47.8968,47.8382,47.8642,89938.0
2015-09-30 14:45:00,73.56,73.71,73.56,73.67,133901.0,47.8642,47.9618,47.8642,47.9358,133901.0
2015-09-30 14:50:00,73.67,73.77,73.66,73.74,89861.0,47.9358,48.0009,47.9293,47.9814,89861.0
2015-09-30 14:55:00,73.73,73.81,73.72,73.78,136576.0,47.9749,48.0269,47.9684,48.0074,136576.0
2015-09-30 15:00:00,73.78,73.83,73.66,73.7,123696.0,48.0074,48.0399,47.9293,47.9553,123696.0
2015-09-30 15:05:00,73.71,73.82,73.7,73.78,118224.0,47.9618,48.0334,47.9553,48.0074,118224.0
2015-09-30 15:10:00,73.79,73.86,73.75,73.83,161485.0,48.0139,48.0595,47.9879,48.0399,161485.0
2015-09-30 15:15:00,73.82,73.83,73.74,73.82,113144.0,48.0334,48.0399,47.9814,48.0334,113144.0
2015-09-30 15:20:00,73.81,74.0,73.8,73.83,212480.0,48.0269,48.1505,48.0204,48.0399,212480.0
2015-09-30 15:25:00,73.84,74.02,73.84,73.98,170330.0,48.0464,48.1636,48.0464,48.1375,170330.0
2015-09-30 15:30:00,73.98,74.0,73.88,73.94,212779.0,48.1375,48.1505,48.0725,48.1115,212779.0
2015-09-30 15:35:00,73.94,74.02,73.92,74.02,188037.0,48.1115,48.1636,48.0985,48.1636,188037.0
2015-09-30 15:40:00,74.02,74.17,73.99,74.13,255829.0,48.1636,48.2612,48.144,48.2351,255829.0
2015-09-30 15:45:00,74.14,74.25,74.08,74.19,379116.0,48.2416,48.3132,48.2026,48.2742,379116.0
2015-09-30 15:50:00,74.19,74.26,74.17,74.22,350643.0,48.2742,48.3197,48.2612,48.2937,350643.0
2015-09-30 15:55:00,74.22,74.35,74.21,74.26,1150867.0,48.2937,48.3783,48.2872,48.3197,1150867.0
2015-10-01 09:30:00,75.2,75.58,75.2,75.37,558467.0,48.9314,49.1786,48.9314,49.042,558467.0
2015-10-01 09:35:00,75.37,75.4,75.02,75.03,403887.0,49.042,49.0615,48.8142,48.8208,403887.0
2015-10-01 09:40:00,75.03,75.21,74.94,74.95,290424.0,48.8208,48.9379,48.7622,48.7687,290424.0
2015-10-01 09:45:00,74.95,75.1,74.9,75.09,178447.0,48.7687,48.8663,48.7362,48.8598,178447.0
2015-10-01 09:50:00,75.08,75.13,74.96,74.97,238663.0,48.8533,48.8858,48.7752,48.7817,238663.0
2015-10-01 09:55:00,74.97,74.98,74.5,74.57,218311.0,48.7817,48.7882,48.4759,48.5214,218311.0
2015-10-01 10:00:00,74.59,74.69,74.35,74.36,228461.0,48.5345,48.5995,48.3783,48.3848,228461.0
2015-10-01 10:05:00,74.35,74.52,74.31,74.48,235621.0,48.3783,48.4889,48.3523,48.4629,235621.0
2015-10-01 10:10:00,74.48,74.57,74.34,74.4,200316.0,48.4629,48.5214,48.3718,48.4108,200316.0
2015-10-01 10:15:00,74.4,74.49,74.35,74.43,124924.0,48.4108,48.4694,48.3783,48.4303,124924.0
2015-10-01 10:20:00,74.42,74.66,74.38,74.49,210748.0,48.4238,48.58,48.3978,48.4694,210748.0
2015-10-01 10:25:00,74.5,74.55,74.36,74.36,174998.0,48.4759,48.5084,48.3848,48.3848,174998.0
2015-10-01 10:30:00,74.37,74.4,74.09,74.16,188217.0,48.3913,48.4108,48.2091,48.2547,188217.0
2015-10-01 10:35:00,74.15,74.28,74.08,74.24,144181.0,48.2482,48.3327,48.2026,48.3067,144181.0
2015-10-01 10:40:00,74.23,74.25,73.88,73.97,207846.0,48.3002,48.3132,48.0725,48.131,207846.0
2015-10-01 10:45:00,73.98,74.09,73.96,73.96,146092.0,48.1375,48.2091,48.1245,48.1245,146092.0
2015-10-01 10:50:00,73.97,73.98,73.78,73.78,175201.0,48.131,48.1375,48.0074,48.0074,175201.0
2015-10-01 10:55:00,73.78,73.82,73.67,73.68,298747.0,48.0074,48.0334,47.9358,47.9423,298747.0
2015-10-01 11:00:00,73.68,73.74,73.54,73.69,184699.0,47.9423,47.9814,47.8512,47.9488,184699.0
2015-10-01 11:05:00,73.69,73.75,73.55,73.71,183138.0,47.9488,47.9879,47.8577,47.9618,183138.0
2015-10-01 11:10:00,73.72,73.82,73.7,73.74,143483.0,47.9684,48.0334,47.9553,47.9814,143483.0
2015-10-01 11:15:00,73.74,73.78,73.65,73.69,171523.0,47.9814,48.0074,47.9228,47.9488,171523.0
2015-10-01 11:20:00,73.69,73.92,73.66,73.88,175891.0,47.9488,48.0985,47.9293,48.0725,175891.0
2015-10-01 11:25:00,73.88,74.01,73.86,73.92,140989.0,48.0725,48.1571,48.0595,48.0985,140989.0
2015-10-01 11:30:00,73.92,73.96,73.8,73.82,140323.0,48.0985,48.1245,48.0204,48.0334,140323.0
2015-10-01 11:35:00,73.83,73.87,73.72,73.81,96471.0,48.0399,48.066,47.9684,48.0269,96471.0
2015-10-01 11:40:00,73.81,73.98,73.8,73.85,121080.0,48.0269,48.1375,48.0204,48.0529,121080.0
2015-10-01 11:45:00,73.84,73.92,73.74,73.81,135588.0,48.0464,48.0985,47.9814,48.0269,135588.0
2015-10-01 11:50:00,73.81,73.81,73.58,73.59,159925.0,48.0269,48.0269,47.8773,47.8838,159925.0
2015-10-01 11:55:00,73.59,73.61,73.43,73.54,135001.0,47.8838,47.8968,47.7797,47.8512,135001.0
2015-10-01 12:00:00,73.53,73.63,73.44,73.5,134953.0,47.8447,47.9098,47.7862,47.8252,134953.0
2015-10-01 12:05:00,73.5,73.53,73.37,73.42,131358.0,47.8252,47.8447,47.7406,47.7732,131358.0
2015-10-01 12:10:00,73.42,73.42,73.3,73.39,126069.0,47.7732,47.7732,47.6951,47.7536,126069.0
2015-10-01 12:15:00,73.39,73.46,73.38,73.45,119345.0,47.7536,47.7992,47.7471,47.7927,119345.0
2015-10-01 12:20:00,73.46,73.49,73.39,73.41,124243.0,47.7992,47.8187,47.7536,47.7666,124243.0
2015-10-01 12:25:00,73.41,73.64,73.4,73.52,93935.0,47.7666,47.9163,47.7601,47.8382,93935.0
2015-10-01 12:30:00,73.51,73.66,73.5,73.55,111080.0,47.8317,47.9293,47.8252,47.8577,111080.0
2015-10-01 12:35:00,73.55,73.56,73.46,73.54,75978.0,47.8577,47.8642,47.7992,47.8512,75978.0
2015-10-01 12:40:00,73.53,73.61,73.49,73.58,118235.0,47.8447,47.8968,47.8187,47.8773,118235.0
2015-10-01 12:45:00,73.58,73.6,73.46,73.46,124458.0,47.8773,47.8903,47.7992,47.7992,124458.0
2015-10-01 12:50:00,73.46,73.54,73.43,73.54,102333.0,47.7992,47.8512,47.7797,47.8512,102333.0
2015-10-01 12:55:00,73.54,73.66,73.53,73.56,114029.0,47.8512,47.9293,47.8447,47.8642,114029.0
2015-10-01 13:00:00,73.56,73.58,73.46,73.48,76116.0,47.8642,47.8773,47.7992,47.8122,76116.0
2015-10-01 13:05:00,73.48,73.54,73.45,73.51,79722.0,47.8122,47.8512,47.7927,47.8317,79722.0
2015-10-01 13:10:00,73.51,73.53,73.46,73.47,43082.0,47.8317,47.8447,47.7992,47.8057,43082.0
2015-10-01 13:15:00,73.47,73.64,73.45,73.53,85622.0,47.8057,47.9163,47.7927,47.8447,85622.0
2015-10-01 13:20:00,73.54,73.57,73.49,73.55,72135.0,47.8512,47.8708,47.8187,47.8577,72135.0
2015-10-01 13:25:00,73.55,73.66,73.54,73.58,70592.0,47.8577,47.9293,47.8512,47.8773,70592.0
2015-10-01 13:30:00,73.58,73.71,73.58,73.71,89519.0,47.8773,47.9618,47.8773,47.9618,89519.0
2015-10-01 13:35:00,73.71,73.84,73.64,73.74,127838.0,47.9618,48.0464,47.9163,47.9814,127838.0
2015-10-01 13:40:00,73.74,73.81,73.72,73.78,82487.0,47.9814,48.0269,47.9684,48.0074,82487.0
2015-10-01 13:45:00,73.78,73.85,73.77,73.85,90291.0,48.0074,48.0529,48.0009,48.0529,90291.0
2015-10-01 13:50:00,73.85,73.94,73.78,73.92,101205.0,48.0529,48.1115,48.0074,48.0985,101205.0
2015-10-01 13:55:00,73.91,74.0,73.9,73.97,75508.0,48.092,48.1505,48.0855,48.131,75508.0
2015-10-01 14:00:00,73.96,73.98,73.87,73.92,87375.0,48.1245,48.1375,48.066,48.0985,87375.0
2015-10-01 14:05:00,73.91,74.08,73.91,74.0,147482.0,48.092,48.2026,48.092,48.1505,147482.0
2015-10-01 14:10:00,73.99,74.09,73.96,73.99,103606.0,48.144,48.2091,48.1245,48.144,103606.0
2015-10-01 14:15:00,73.99,74.12,73.99,74.01,107449.0,48.144,48.2286,48.144,48.1571,107449.0
2015-10-01 14:20:00,74.0,74.06,73.9,73.97,123731.0,48.1505,48.1896,48.0855,48.131,123731.0
2015-10-01 14:25:00,73.97,74.01,73.93,73.99,106908.0,48.131,48.1571,48.105,48.144,106908.0
2015-10-01 14:30:00,74.0,74.11,73.98,73.99,88706.0,48.1505,48.2221,48.1375,48.144,88706.0
2015-10-01 14:35:00,73.99,74.01,73.94,73.99,149181.0,48.144,48.1571,48.1115,48.144,149181.0
2015-10-01 14:40:00,73.99,74.0,73.93,73.94,80530.0,48.144,48.1505,48.105,48.1115,80530.0
2015-10-01 14:45:00,73.95,73.96,73.82,73.84,96425.0,48.118,48.1245,48.0334,48.0464,96425.0
2015-10-01 14:50:00,73.84,74.01,73.83,74.01,130697.0,48.0464,48.1571,48.0399,48.1571,130697.0
2015-10-01 14:55:00,74.0,74.11,74.0,74.02,248464.0,48.1505,48.2221,48.1505,48.1636,248464.0
2015-10-01 15:00:00,74.03,74.11,73.98,73.99,132597.0,48.1701,48.2221,48.1375,48.144,132597.0
2015-10-01 15:05:00,73.98,74.03,73.91,73.97,134412.0,48.1375,48.1701,48.092,48.131,134412.0
2015-10-01 15:10:00,73.97,74.06,73.96,74.04,75008.0,48.131,48.1896,48.1245,48.1766,75008.0
2015-10-01 15:15:00,74.05,74.07,73.94,74.02,168578.0,48.1831,48.1961,48.1115,48.1636,168578.0
2015-10-01 15:20:00,74.02,74.05,73.94,74.0,168868.0,48.1636,48.1831,48.1115,48.1505,168868.0
2015-10-01 15:25:00,74.0,74.03,73.9,73.96,175513.0,48.1505,48.1701,48.0855,48.1245,175513.0
2015-10-01 15:30:00,73.96,73.97,73.88,73.97,184362.0,48.1245,48.131,48.0725,48.131,184362.0
2015-10-01 15:35:00,73.96,73.97,73.76,73.81,172468.0,48.1245,48.131,47.9944,48.0269,172468.0
2015-10-01 15:40:00,73.81,73.88,73.79,73.87,123609.0,48.0269,48.0725,48.0139,48.066,123609.0
2015-10-01 15:45:00,73.88,74.0,73.87,73.94,211614.0,48.0725,48.1505,48.066,48.1115,211614.0
2015-10-01 15:50:00,73.94,73.98,73.91,73.95,184695.0,48.1115,48.1375,48.092,48.118,184695.0
2015-10-01 15:55:00,73.95,74.06,73.94,74.06,701120.0,48.118,48.1896,48.1115,48.1896,701120.0
2015-10-02 09:30:00,73.39,73.71,73.1,73.15,342060.0,47.7536,47.9618,47.5649,47.5975,342060.0
2015-10-02 09:35:00,73.12,73.33,73.08,73.17,203474.0,47.5779,47.7146,47.5519,47.6105,203474.0
2015-10-02 09:40:00,73.18,73.45,73.12,73.35,236873.0,47.617,47.7927,47.5779,47.7276,236873.0
2015-10-02 09:45:00,73.35,73.43,73.09,73.18,208959.0,47.7276,47.7797,47.5584,47.617,208959.0
2015-10-02 09:50:00,73.17,73.26,73.03,73.23,189316.0,47.6105,47.669,47.5194,47.6495,189316.0
2015-10-02 09:55:00,73.24,73.42,73.23,73.34,165418.0,47.656,47.7732,47.6495,47.7211,165418.0
2015-10-02 10:00:00,73.33,73.61,73.22,73.56,221131.0,47.7146,47.8968,47.643,47.8642,221131.0
2015-10-02 10:05:00,73.55,73.58,73.38,73.45,152598.0,47.8577,47.8773,47.7471,47.7927,152598.0
2015-10-02 10:10:00,73.45,73.54,73.37,73.52,147130.0,47.7927,47.8512,47.7406,47.8382,147130.0
2015-10-02 10:15:00,73.52,73.64,73.43,73.45,229171.0,47.8382,47.9163,47.7797,47.7927,229171.0
2015-10-02 10:20:00,73.45,73.54,73.37,73.4,184152.0,47.7927,47.8512,47.7406,47.7601,184152.0
2015-10-02 10:25:00,73.39,73.41,73.26,73.27,179254.0,47.7536,47.7666,47.669,47.6755,179254.0
2015-10-02 10:30:00,73.26,73.3,73.18,73.25,132899.0,47.669,47.6951,47.617,47.6625,132899.0
2015-10-02 10:35:00,73.26,73.37,73.18,73.36,119351.0,47.669,47.7406,47.617,47.7341,119351.0
2015-10-02 10:40:00,73.35,73.48,73.31,73.47,124333.0,47.7276,47.8122,47.7016,47.8057,124333.0
2015-10-02 10:45:00,73.47,73.48,73.35,73.46,230904.0,47.8057,47.8122,47.7276,47.7992,230904.0
2015-10-02 10:50:00,73.46,73.46,73.31,73.36,179811.0,47.7992,47.7992,47.7016,47.7341,179811.0
2015-10-02 10:55:00,73.37,73.51,73.35,73.48,154732.0,47.7406,47.8317,47.7276,47.8122,154732.0
2015-10-02 11:00:00,73.48,73.55,73.37,73.54,180523.0,47.8122,47.8577,47.7406,47.8512,180523.0
2015-10-02 11:05:00,73.55,73.6,73.47,73.48,127235.0,47.8577,47.8903,47.8057,47.8122,127235.0
2015-10-02 11:10:00,73.47,73.57,73.46,73.51,120605.0,47.8057,47.8708,47.7992,47.8317,120605.0
2015-10-02 11:15:00,73.52,73.53,73.41,73.46,164297.0,47.8382,47.8447,47.7666,47.7992,164297.0
2015-10-02 11:20:00,73.47,73.58,73.43,73.45,90259.0,47.8057,47.8773,47.7797,47.7927,90259.0
2015-10-02 11:25:00,73.44,73.52,73.43,73.49,150874.0,47.7862,47.8382,47.7797,47.8187,150874.0
2015-10-02 11:30:00,73.48,73.61,73.45,73.59,190199.0,47.8122,47.8968,47.7927,47.8838,190199.0
2015-10-02 11:35:00,73.59,73.76,73.57,73.61,131486.0,47.8838,47.9944,47.8708,47.8968,131486.0
2015-10-02 11:40:00,73.62,73.62,73.43,73.5,138571.0,47.9033,47.9033,47.7797,47.8252,138571.0
2015-10-02 11:45:00,73.5,73.61,73.45,73.54,90433.0,47.8252,47.8968,47.7927,47.8512,90433.0
2015-10-02 11:50:00,73.54,73.63,73.49,73.62,69213.0,47.8512,47.9098,47.8187,47.9033,69213.0
2015-10-02 11:55:00,73.61,73.69,73.57,73.67,100028.0,47.8968,47.9488,47.8708,47.9358,100028.0
2015-10-02 12:00:00,73.67,73.73,73.63,73.71,118584.0,47.9358,47.9749,47.9098,47.9618,118584.0
2015-10-02 12:05:00,73.71,73.88,73.67,73.86,78667.0,47.9618,48.0725,47.9358,48.0595,78667.0
2015-10-02 12:10:00,73.87,74.05,73.87,74.03,120540.0,48.066,48.1831,48.066,48.1701,120540.0
2015-10-02 12:15:00,74.03,74.12,74.03,74.09,99970.0,48.1701,48.2286,48.1701,48.2091,99970.0
2015-10-02 12:20:00,74.09,74.11,74.01,74.06,93898.0,48.2091,48.2221,48.1571,48.1896,93898.0
2015-10-02 12:25:00,74.07,74.1,73.98,74.05,81112.0,48.1961,48.2156,48.1375,48.1831,81112.0
2015-10-02 12:30:00,74.05,74.24,74.04,74.1,197407.0,48.1831,48.3067,48.1766,48.2156,197407.0
2015-10-02 12:35:00,74.11,74.23,74.01,74.1,194168.0,48.2221,48.3002,48.1571,48.2156,194168.0
2015-10-02 12:40:00,74.12,74.21,74.07,74.2,102801.0,48.2286,48.2872,48.1961,48.2807,102801.0
2015-10-02 12:45:00,74.21,74.44,74.21,74.41,109274.0,48.2872,48.4368,48.2872,48.4173,109274.0
2015-10-02 12:50:00,74.41,74.55,74.35,74.5,132042.0,48.4173,48.5084,48.3783,48.4759,132042.0
2015-10-02 12:55:00,74.5,74.55,74.4,74.41,65410.0,48.4759,48.5084,48.4108,48.4173,65410.0
2015-10-02 13:00:00,74.41,74.6,74.4,74.53,99670.0,48.4173,48.541,48.4108,48.4954,99670.0
2015-10-02 13:05:00,74.54,74.74,74.52,74.7,130802.0,48.5019,48.6321,48.4889,48.606,130802.0
2015-10-02 13:10:00,74.69,74.79,74.61,74.74,168919.0,48.5995,48.6646,48.5475,48.6321,168919.0
2015-10-02 13:15:00,74.75,74.77,74.55,74.6,191410.0,48.6386,48.6516,48.5084,48.541,191410.0
2015-10-02 13:20:00,74.59,74.64,74.52,74.57,95073.0,48.5345,48.567,48.4889,48.5214,95073.0
2015-10-02 13:25:00,74.56,74.6,74.49,74.57,149016.0,48.5149,48.541,48.4694,48.5214,149016.0
2015-10-02 13:30:00,74.58,74.68,74.56,74.6,123297.0,48.5279,48.593,48.5149,48.541,123297.0
2015-10-02 13:35:00,74.6,74.7,74.59,74.62,171707.0,48.541,48.606,48.5345,48.554,171707.0
2015-10-02 13:40:00,74.62,74.71,74.56,74.69,166418.0,48.554,48.6125,48.5149,48.5995,166418.0
2015-10-02 13:45:00,74.67,74.87,74.65,74.83,137933.0,48.5865,48.7166,48.5735,48.6906,137933.0
2015-10-02 13:50:00,74.83,74.94,74.82,74.87,114711.0,48.6906,48.7622,48.6841,48.7166,114711.0
2015-10-02 13:55:00,74.88,74.97,74.88,74.97,177914.0,48.7231,48.7817,48.7231,48.7817,177914.0
2015-10-02 14:00:00,74.95,74.98,74.89,74.95,118359.0,48.7687,48.7882,48.7297,48.7687,118359.0
2015-10-02 14:05:00,74.96,75.15,74.92,75.13,335645.0,48.7752,48.8988,48.7492,48.8858,335645.0
2015-10-02 14:10:00,75.13,75.15,75.0,75.03,106537.0,48.8858,48.8988,48.8012,48.8208,106537.0
2015-10-02 14:15:00,75.01,75.09,74.95,74.97,164339.0,48.8077,48.8598,48.7687,48.7817,164339.0
2015-10-02 14:20:00,74.96,74.96,74.85,74.94,131527.0,48.7752,48.7752,48.7036,48.7622,131527.0
2015-10-02 14:25:00,74.94,75.03,74.87,74.87,95654.0,48.7622,48.8208,48.7166,48.7166,95654.0
2015-10-02 14:30:00,74.87,75.01,74.86,74.87,90535.0,48.7166,48.8077,48.7101,48.7166,90535.0
2015-10-02 14:35:00,74.88,74.98,74.85,74.98,101100.0,48.7231,48.7882,48.7036,48.7882,101100.0
2015-10-02 14:40:00,74.99,75.01,74.88,75.0,130373.0,48.7947,48.8077,48.7231,48.8012,130373.0
2015-10-02 14:45:00,75.0,75.02,74.85,74.87,95999.0,48.8012,48.8142,48.7036,48.7166,95999.0
2015-10-02 14:50:00,74.86,74.92,74.81,74.91,162546.0,48.7101,48.7492,48.6776,48.7427,162546.0
2015-10-02 14:55:00,74.92,74.94,74.84,74.91,134590.0,48.7492,48.7622,48.6971,48.7427,134590.0
2015-10-02 15:00:00,74.91,75.06,74.89,75.05,234303.0,48.7427,48.8403,48.7297,48.8338,234303.0
2015-10-02 15:05:00,75.05,75.26,75.03,75.25,299548.0,48.8338,48.9704,48.8208,48.9639,299548.0
2015-10-02 15:10:00,75.25,75.29,75.16,75.26,246351.0,48.9639,48.9899,48.9053,48.9704,246351.0
2015-10-02 15:15:00,75.26,75.44,75.26,75.42,271122.0,48.9704,49.0875,48.9704,49.0745,271122.0
2015-10-02 15:20:00,75.41,75.54,75.4,75.53,241883.0,49.068,49.1526,49.0615,49.1461,241883.0
2015-10-02 15:25:00,75.54,75.65,75.45,75.65,283214.0,49.1526,49.2242,49.094,49.2242,283214.0
2015-10-02 15:30:00,75.64,75.64,75.52,75.64,266700.0,49.2177,49.2177,49.1396,49.2177,266700.0
2015-10-02 15:35:00,75.64,75.78,75.59,75.7,318477.0,49.2177,49.3088,49.1851,49.2567,318477.0
2015-10-02 15:40:00,75.7,75.7,75.62,75.66,264614.0,49.2567,49.2567,49.2047,49.2307,264614.0
2015-10-02 15:45:00,75.66,75.68,75.61,75.64,394477.0,49.2307,49.2437,49.1981,49.2177,394477.0
2015-10-02 15:50:00,75.64,75.71,75.57,75.7,539231.0,49.2177,49.2632,49.1721,49.2567,539231.0
2015-10-02 15:55:00,75.7,75.9,75.62,75.88,1468521.0,49.2567,49.3868,49.2047,49.3738,1468521.0
2015-10-05 09:30:00,76.65,76.87,76.57,76.78,528514.0,49.8749,50.018,49.8228,49.9594,528514.0
2015-10-05 09:35:00,76.77,77.03,76.75,77.0,429717.0,49.9529,50.1221,49.9399,50.1026,429717.0
2015-10-05 09:40:00,77.01,77.15,76.98,76.99,306935.0,50.1091,50.2002,50.0896,50.0961,306935.0
2015-10-05 09:45:00,76.99,77.02,76.59,76.66,409908.0,50.0961,50.1156,49.8358,49.8814,409908.0
2015-10-05 09:50:00,76.67,76.88,76.65,76.69,271864.0,49.8879,50.0245,49.8749,49.9009,271864.0
2015-10-05 09:55:00,76.69,76.7,76.52,76.68,256699.0,49.9009,49.9074,49.7903,49.8944,256699.0
2015-10-05 10:00:00,76.67,76.76,76.41,76.56,228546.0,49.8879,49.9464,49.7187,49.8163,228546.0
2015-10-05 10:05:00,76.56,76.56,76.36,76.38,226461.0,49.8163,49.8163,49.6862,49.6992,226461.0
2015-10-05 10:10:00,76.38,76.46,76.32,76.33,343478.0,49.6992,49.7512,49.6601,49.6666,343478.0
2015-10-05 10:15:00,76.34,76.37,76.14,76.2,386219.0,49.6731,49.6927,49.543,49.5821,386219.0
2015-10-05 10:20:00,76.2,76.38,76.07,76.15,288985.0,49.5821,49.6992,49.4975,49.5495,288985.0
2015-10-05 10:25:00,76.14,76.17,76.08,76.14,183319.0,49.543,49.5625,49.504,49.543,183319.0
2015-10-05 10:30:00,76.14,76.22,76.11,76.19,199030.0,49.543,49.5951,49.5235,49.5755,199030.0
2015-10-05 10:35:00,76.19,76.22,76.08,76.12,145993.0,49.5755,49.5951,49.504,49.53,145993.0
2015-10-05 10:40:00,76.11,76.15,75.82,75.82,227142.0,49.5235,49.5495,49.3348,49.3348,227142.0
2015-10-05 10:45:00,75.83,75.96,75.79,75.94,155903.0,49.3413,49.4259,49.3153,49.4129,155903.0
2015-10-05 10:50:00,75.94,76.17,75.92,76.17,161844.0,49.4129,49.5625,49.3999,49.5625,161844.0
2015-10-05 10:55:00,76.16,76.29,76.14,76.29,109294.0,49.556,49.6406,49.543,49.6406,109294.0
2015-10-05 11:00:00,76.28,76.37,76.25,76.33,161541.0,49.6341,49.6927,49.6146,49.6666,161541.0
2015-10-05 11:05:00,76.33,76.44,76.33,76.36,127279.0,49.6666,49.7382,49.6666,49.6862,127279.0
2015-10-05 11:10:00,76.36,76.41,76.15,76.22,191911.0,49.6862,49.7187,49.5495,49.5951,191911.0
2015-10-05 11:15:00,76.22,76.41,76.21,76.39,112478.0,49.5951,49.7187,49.5886,49.7057,112478.0
2015-10-05 11:20:00,76.39,76.51,76.36,76.44,126376.0,49.7057,49.7838,49.6862,49.7382,126376.0
2015-10-05 11:25:00,76.44,76.51,76.41,76.48,154940.0,49.7382,49.7838,49.7187,49.7642,154940.0
2015-10-05 11:30:00,76.48,76.61,76.45,76.58,161219.0,49.7642,49.8488,49.7447,49.8293,161219.0
2015-10-05 11:35:00,76.58,76.63,76.53,76.61,92857.0,49.8293,49.8618,49.7968,49.8488,92857.0
2015-10-05 11:40:00,76.61,76.67,76.52,76.58,112108.0,49.8488,49.8879,49.7903,49.8293,112108.0
2015-10-05 11:45:00,76.58,76.67,76.52,76.6,101286.0,49.8293,49.8879,49.7903,49.8423,101286.0
2015-10-05 11:50:00,76.59,76.66,76.48,76.65,127301.0,49.8358,49.8814,49.7642,49.8749,127301.0
2015-10-05 11:55:00,76.64,76.72,76.59,76.71,174999.0,49.8684,49.9204,49.8358,49.9139,174999.0
2015-10-05 12:00:00,76.72,76.78,76.69,76.71,93166.0,49.9204,49.9594,49.9009,49.9139,93166.0
2015-10-05 12:05:00,76.7,76.83,76.65,76.8,111181.0,49.9074,49.992,49.8749,49.9725,111181.0
2015-10-05 12:10:00,76.8,76.86,76.75,76.76,109146.0,49.9725,50.0115,49.9399,49.9464,109146.0
2015-10-05 12:15:00,76.76,76.81,76.72,76.78,130435.0,49.9464,49.979,49.9204,49.9594,130435.0
2015-10-05 12:20:00,76.8,76.87,76.73,76.82,105563.0,49.9725,50.018,49.9269,49.9855,105563.0
2015-10-05 12:25:00,76.83,76.88,76.72,76.87,104409.0,49.992,50.0245,49.9204,50.018,104409.0
2015-10-05 12:30:00,76.86,76.91,76.82,76.91,159846.0,50.0115,50.044,49.9855,50.044,159846.0
2015-10-05 12:35:00,76.91,77.03,76.88,77.0,275571.0,50.044,50.1221,50.0245,50.1026,275571.0
2015-10-05 12:40:00,77.0,77.05,76.98,77.01,148111.0,50.1026,50.1351,50.0896,50.1091,148111.0
2015-10-05 12:45:00,77.0,77.03,76.89,76.91,177840.0,50.1026,50.1221,50.031,50.044,177840.0
2015-10-05 12:50:00,76.91,76.91,76.78,76.81,122170.0,50.044,50.044,49.9594,49.979,122170.0
2015-10-05 12:55:00,76.82,76.86,76.66,76.68,207855.0,49.9855,50.0115,49.8814,49.8944,207855.0
2015-10-05 13:00:00,76.68,76.69,76.54,76.59,153010.0,49.8944,49.9009,49.8033,49.8358,153010.0
2015-10-05 13:05:00,76.6,76.66,76.52,76.52,219949.0,49.8423,49.8814,49.7903,49.7903,219949.0
2015-10-05 13:10:00,76.51,76.63,76.51,76.57,159269.0,49.7838,49.8618,49.7838,49.8228,159269.0
2015-10-05 13:15:00,76.57,76.63,76.56,76.62,196666.0,49.8228,49.8618,49.8163,49.8553,196666.0
2015-10-05 13:20:00,76.62,76.65,76.57,76.58,129650.0,49.8553,49.8749,49.8228,49.8293,129650.0
2015-10-05 13:25:00,76.58,76.71,76.57,76.69,182490.0,49.8293,49.9139,49.8228,49.9009,182490.0
2015-10-05 13:30:00,76.69,76.69,76.59,76.62,131469.0,49.9009,49.9009,49.8358,49.8553,131469.0
2015-10-05 13:35:00,76.62,76.7,76.59,76.61,105939.0,49.8553,49.9074,49.8358,49.8488,105939.0
2015-10-05 13:40:00,76.62,76.64,76.58,76.62,120977.0,49.8553,49.8684,49.8293,49.8553,120977.0
2015-10-05 13:45:00,76.62,76.71,76.61,76.67,130990.0,49.8553,49.9139,49.8488,49.8879,130990.0
2015-10-05 13:50:00,76.67,76.71,76.63,76.67,179955.0,49.8879,49.9139,49.8618,49.8879,179955.0
2015-10-05 13:55:00,76.67,76.71,76.64,76.65,81327.0,49.8879,49.9139,49.8684,49.8749,81327.0
2015-10-05 14:00:00,76.66,76.68,76.55,76.57,87240.0,49.8814,49.8944,49.8098,49.8228,87240.0
2015-10-05 14:05:00,76.57,76.64,76.51,76.63,105298.0,49.8228,49.8684,49.7838,49.8618,105298.0
2015-10-05 14:10:00,76.63,76.69,76.54,76.54,243885.0,49.8618,49.9009,49.8033,49.8033,243885.0
2015-10-05 14:15:00,76.54,76.61,76.51,76.53,249109.0,49.8033,49.8488,49.7838,49.7968,249109.0
2015-10-05 14:20:00,76.53,76.62,76.52,76.58,122724.0,49.7968,49.8553,49.7903,49.8293,122724.0
2015-10-05 14:25:00,76.58,76.58,76.49,76.52,221198.0,49.8293,49.8293,49.7707,49.7903,221198.0
2015-10-05 14:30:00,76.53,76.67,76.52,76.66,225995.0,49.7968,49.8879,49.7903,49.8814,225995.0
2015-10-05 14:35:00,76.66,76.71,76.65,76.7,213121.0,49.8814,49.9139,49.8749,49.9074,213121.0
2015-10-05 14:40:00,76.7,76.86,76.69,76.81,196182.0,49.9074,50.0115,49.9009,49.979,196182.0
2015-10-05 14:45:00,76.81,76.82,76.63,76.64,236787.0,49.979,49.9855,49.8618,49.8684,236787.0
2015-10-05 14:50:00,76.64,76.71,76.57,76.6,176198.0,49.8684,49.9139,49.8228,49.8423,176198.0
2015-10-05 14:55:00,76.6,76.75,76.59,76.66,161210.0,49.8423,49.9399,49.8358,49.8814,161210.0
2015-10-05 15:00:00,76.66,76.74,76.65,76.7,193316.0,49.8814,49.9334,49.8749,49.9074,193316.0
2015-10-05 15:05:00,76.7,76.79,76.66,76.74,182667.0,49.9074,49.966,49.8814,49.9334,182667.0
2015-10-05 15:10:00,76.75,76.75,76.67,76.69,209729.0,49.9399,49.9399,49.8879,49.9009,209729.0
2015-10-05 15:15:00,76.7,76.74,76.61,76.62,156532.0,49.9074,49.9334,49.8488,49.8553,156532.0
2015-10-05 15:20:00,76.63,76.78,76.62,76.78,172161.0,49.8618,49.9594,49.8553,49.9594,172161.0
2015-10-05 15:25:00,76.79,76.85,76.77,76.78,160767.0,49.966,50.005,49.9529,49.9594,160767.0
2015-10-05 15:30:00,76.79,76.82,76.73,76.79,183362.0,49.966,49.9855,49.9269,49.966,183362.0
2015-10-05 15:35:00,76.79,76.8,76.69,76.73,173986.0,49.966,49.9725,49.9009,49.9269,173986.0
2015-10-05 15:40:00,76.72,76.74,76.59,76.59,187576.0,49.9204,49.9334,49.8358,49.8358,187576.0
2015-10-05 15:45:00,76.6,76.77,76.56,76.76,309269.0,49.8423,49.9529,49.8163,49.9464,309269.0
2015-10-05 15:50:00,76.76,76.8,76.7,76.72,335217.0,49.9464,49.9725,49.9074,49.9204,335217.0
2015-10-05 15:55:00,76.72,76.82,76.7,76.78,667469.0,49.9204,49.9855,49.9074,49.9594,667469.0
2015-10-06 09:30:00,76.96,76.96,76.26,76.6,426242.0,50.0766,50.0766,49.6211,49.8423,426242.0
2015-10-06 09:35:00,76.6,76.96,76.57,76.92,187309.0,49.8423,50.0766,49.8228,50.0505,187309.0
2015-10-06 09:40:00,76.92,77.3,76.92,77.24,246011.0,50.0505,50.2978,50.0505,50.2588,246011.0
2015-10-06 09:45:00,77.24,77.28,77.14,77.23,296413.0,50.2588,50.2848,50.1937,50.2523,296413.0
2015-10-06 09:50:00,77.22,77.35,77.2,77.33,261591.0,50.2457,50.3303,50.2327,50.3173,261591.0
2015-10-06 09:55:00,77.33,77.49,77.28,77.47,319738.0,50.3173,50.4214,50.2848,50.4084,319738.0
2015-10-06 10:00:00,77.47,77.55,77.43,77.44,215892.0,50.4084,50.4605,50.3824,50.3889,215892.0
2015-10-06 10:05:00,77.44,77.56,77.36,77.41,255466.0,50.3889,50.467,50.3368,50.3694,255466.0
2015-10-06 10:10:00,77.4,77.5,77.38,77.45,204119.0,50.3629,50.4279,50.3499,50.3954,204119.0
2015-10-06 10:15:00,77.45,77.49,77.14,77.15,212799.0,50.3954,50.4214,50.1937,50.2002,212799.0
2015-10-06 10:20:00,77.14,77.27,77.12,77.17,184415.0,50.1937,50.2783,50.1807,50.2132,184415.0
2015-10-06 10:25:00,77.16,77.23,77.03,77.05,212490.0,50.2067,50.2523,50.1221,50.1351,212490.0
2015-10-06 10:30:00,77.05,77.26,77.01,77.24,266035.0,50.1351,50.2718,50.1091,50.2588,266035.0
2015-10-06 10:35:00,77.23,77.31,77.13,77.28,298541.0,50.2523,50.3043,50.1872,50.2848,298541.0
2015-10-06 10:40:00,77.27,77.42,77.2,77.41,457137.0,50.2783,50.3759,50.2327,50.3694,457137.0
2015-10-06 10:45:00,77.43,77.57,77.42,77.51,224156.0,50.3824,50.4735,50.3759,50.4344,224156.0
2015-10-06 10:50:00,77.5,77.65,77.47,77.62,190155.0,50.4279,50.5255,50.4084,50.506,190155.0
2015-10-06 10:55:00,77.63,77.63,77.44,77.51,125330.0,50.5125,50.5125,50.3889,50.4344,125330.0
2015-10-06 11:00:00,77.52,77.75,77.51,77.75,160626.0,50.441,50.5906,50.4344,50.5906,160626.0
2015-10-06 11:05:00,77.75,77.86,77.7,77.84,257443.0,50.5906,50.6622,50.5581,50.6492,257443.0
2015-10-06 11:10:00,77.83,77.89,77.82,77.85,236627.0,50.6427,50.6817,50.6362,50.6557,236627.0
2015-10-06 11:15:00,77.86,78.03,77.82,77.99,241828.0,50.6622,50.7728,50.6362,50.7468,241828.0
2015-10-06 11:20:00,77.99,78.18,77.99,78.17,269806.0,50.7468,50.8704,50.7468,50.8639,269806.0
2015-10-06 11:25:00,78.16,78.44,78.15,78.42,381314.0,50.8574,51.0396,50.8509,51.0266,381314.0
2015-10-06 11:30:00,78.43,78.55,78.43,78.51,480487.0,51.0331,51.1112,51.0331,51.0851,480487.0
2015-10-06 11:35:00,78.5,78.56,78.19,78.22,356358.0,51.0786,51.1177,50.8769,50.8964,356358.0
2015-10-06 11:40:00,78.21,78.21,78.0,78.05,176548.0,50.8899,50.8899,50.7533,50.7858,176548.0
2015-10-06 11:45:00,78.06,78.3,78.01,78.25,178472.0,50.7923,50.9485,50.7598,50.916,178472.0
2015-10-06 11:50:00,78.25,78.35,78.22,78.33,125137.0,50.916,50.981,50.8964,50.968,125137.0
2015-10-06 11:55:00,78.33,78.35,78.23,78.32,189127.0,50.968,50.981,50.9029,50.9615,189127.0
2015-10-06 12:00:00,78.33,78.42,78.31,78.35,266112.0,50.968,51.0266,50.955,50.981,266112.0
2015-10-06 12:05:00,78.35,78.37,78.08,78.16,290920.0,50.981,50.994,50.8053,50.8574,290920.0
2015-10-06 12:10:00,78.16,78.19,77.93,77.98,326316.0,50.8574,50.8769,50.7077,50.7403,326316.0
2015-10-06 12:15:00,77.99,78.04,77.9,77.92,243064.0,50.7468,50.7793,50.6882,50.7012,243064.0
2015-10-06 12:20:00,77.92,78.17,77.91,78.09,217839.0,50.7012,50.8639,50.6947,50.8118,217839.0
2015-10-06 12:25:00,78.09,78.16,78.05,78.09,151600.0,50.8118,50.8574,50.7858,50.8118,151600.0
2015-10-06 12:30:00,78.09,78.11,77.91,77.92,224492.0,50.8118,50.8249,50.6947,50.7012,224492.0
2015-10-06 12:35:00,77.93,78.03,77.87,77.96,144267.0,50.7077,50.7728,50.6687,50.7273,144267.0
2015-10-06 12:40:00,77.95,77.98,77.86,77.98,194967.0,50.7207,50.7403,50.6622,50.7403,194967.0
2015-10-06 12:45:00,77.97,78.04,77.95,77.97,295463.0,50.7338,50.7793,50.7207,50.7338,295463.0
2015-10-06 12:50:00,77.98,78.06,77.97,78.04,116550.0,50.7403,50.7923,50.7338,50.7793,116550.0
2015-10-06 12:55:00,78.05,78.05,77.97,78.04,124898.0,50.7858,50.7858,50.7338,50.7793,124898.0
2015-10-06 13:00:00,78.04,78.12,78.04,78.09,98031.0,50.7793,50.8314,50.7793,50.8118,98031.0
2015-10-06 13:05:00,78.09,78.11,78.03,78.08,109063.0,50.8118,50.8249,50.7728,50.8053,109063.0
2015-10-06 13:10:00,78.08,78.15,78.0,78.12,138062.0,50.8053,50.8509,50.7533,50.8314,138062.0
2015-10-06 13:15:00,78.13,78.25,78.08,78.21,123219.0,50.8379,50.916,50.8053,50.8899,123219.0
2015-10-06 13:20:00,78.2,78.29,78.12,78.16,109969.0,50.8834,50.942,50.8314,50.8574,109969.0
2015-10-06 13:25:00,78.17,78.18,78.07,78.11,72851.0,50.8639,50.8704,50.7988,50.8249,72851.0
2015-10-06 13:30:00,78.1,78.1,77.94,77.96,168039.0,50.8183,50.8183,50.7142,50.7273,168039.0
2015-10-06 13:35:00,77.97,77.98,77.92,77.92,118460.0,50.7338,50.7403,50.7012,50.7012,118460.0
2015-10-06 13:40:00,77.92,77.93,77.81,77.81,123260.0,50.7012,50.7077,50.6297,50.6297,123260.0
2015-10-06 13:45:00,77.81,77.94,77.78,77.91,116531.0,50.6297,50.7142,50.6101,50.6947,116531.0
2015-10-06 13:50:00,77.9,78.02,77.87,78.02,132814.0,50.6882,50.7663,50.6687,50.7663,132814.0
2015-10-06 13:55:00,78.02,78.03,77.87,77.9,118644.0,50.7663,50.7728,50.6687,50.6882,118644.0
2015-10-06 14:00:00,77.91,77.99,77.86,77.88,99168.0,50.6947,50.7468,50.6622,50.6752,99168.0
2015-10-06 14:05:00,77.88,77.89,77.79,77.84,98369.0,50.6752,50.6817,50.6166,50.6492,98369.0
2015-10-06 14:10:00,77.84,78.06,77.83,78.06,138242.0,50.6492,50.7923,50.6427,50.7923,138242.0
2015-10-06 14:15:00,78.05,78.15,77.99,78.09,99703.0,50.7858,50.8509,50.7468,50.8118,99703.0
2015-10-06 14:20:00,78.09,78.1,78.02,78.06,91312.0,50.8118,50.8183,50.7663,50.7923,91312.0
2015-10-06 14:25:00,78.06,78.09,77.99,78.07,117610.0,50.7923,50.8118,50.7468,50.7988,117610.0
2015-10-06 14:30:00,78.07,78.12,77.98,78.0,125025.0,50.7988,50.8314,50.7403,50.7533,125025.0
2015-10-06 14:35:00,77.99,78.08,77.96,78.0,116546.0,50.7468,50.8053,50.7273,50.7533,116546.0
2015-10-06 14:40:00,78.0,78.06,77.94,78.02,138024.0,50.7533,50.7923,50.7142,50.7663,138024.0
2015-10-06 14:45:00,78.02,78.09,77.95,78.04,233408.0,50.7663,50.8118,50.7207,50.7793,233408.0
2015-10-06 14:50:00,78.04,78.09,77.91,78.01,147339.0,50.7793,50.8118,50.6947,50.7598,147339.0
2015-10-06 14:55:00,78.02,78.09,77.98,78.07,138707.0,50.7663,50.8118,50.7403,50.7988,138707.0
2015-10-06 15:00:00,78.06,78.19,78.04,78.13,174241.0,50.7923,50.8769,50.7793,50.8379,174241.0
2015-10-06 15:05:00,78.13,78.25,78.09,78.2,122413.0,50.8379,50.916,50.8118,50.8834,122413.0
2015-10-06 15:10:00,78.21,78.22,78.01,78.06,133361.0,50.8899,50.8964,50.7598,50.7923,133361.0
2015-10-06 15:15:00,78.05,78.13,77.99,78.05,157254.0,50.7858,50.8379,50.7468,50.7858,157254.0
2015-10-06 15:20:00,78.06,78.08,77.98,78.02,207717.0,50.7923,50.8053,50.7403,50.7663,207717.0
2015-10-06 15:25:00,78.02,78.09,77.99,78.07,236758.0,50.7663,50.8118,50.7468,50.7988,236758.0
2015-10-06 15:30:00,78.08,78.16,78.07,78.15,181215.0,50.8053,50.8574,50.7988,50.8509,181215.0
2015-10-06 15:35:00,78.15,78.17,78.03,78.06,255944.0,50.8509,50.8639,50.7728,50.7923,255944.0
2015-10-06 15:40:00,78.06,78.1,78.01,78.03,157607.0,50.7923,50.8183,50.7598,50.7728,157607.0
2015-10-06 15:45:00,78.03,78.1,78.01,78.05,239822.0,50.7728,50.8183,50.7598,50.7858,239822.0
2015-10-06 15:50:00,78.05,78.06,77.99,78.06,238909.0,50.7858,50.7923,50.7468,50.7923,238909.0
2015-10-06 15:55:00,78.06,78.06,77.83,77.89,760926.0,50.7923,50.7923,50.6427,50.6817,760926.0
2015-10-07 09:30:00,78.97,79.2,78.69,79.01,636478.0,51.3844,51.5341,51.2023,51.4105,636478.0
2015-10-07 09:35:00,79.0,79.29,78.95,79.02,395371.0,51.404,51.5927,51.3714,51.417,395371.0
2015-10-07 09:40:00,79.02,79.18,78.9,79.03,304523.0,51.417,51.5211,51.3389,51.4235,304523.0
2015-10-07 09:45:00,79.04,79.17,78.94,78.99,306058.0,51.43,51.5146,51.3649,51.3975,306058.0
2015-10-07 09:50:00,79.0,79.05,78.77,78.95,346660.0,51.404,51.4365,51.2543,51.3714,346660.0
2015-10-07 09:55:00,78.95,79.09,78.71,79.03,310571.0,51.3714,51.4625,51.2153,51.4235,310571.0
2015-10-07 10:00:00,79.04,79.25,79.04,79.16,323181.0,51.43,51.5666,51.43,51.5081,323181.0
2015-10-07 10:05:00,79.15,79.22,78.98,79.06,214733.0,51.5016,51.5471,51.3909,51.443,214733.0
2015-10-07 10:10:00,79.06,79.12,79.01,79.1,170656.0,51.443,51.482,51.4105,51.469,170656.0
2015-10-07 10:15:00,79.09,79.1,78.93,79.05,170187.0,51.4625,51.469,51.3584,51.4365,170187.0
2015-10-07 10:20:00,79.05,79.1,78.89,79.02,207057.0,51.4365,51.469,51.3324,51.417,207057.0
2015-10-07 10:25:00,79.03,79.1,78.8,79.03,186335.0,51.4235,51.469,51.2738,51.4235,186335.0
2015-10-07 10:30:00,79.04,79.05,78.35,78.6,381281.0,51.43,51.4365,50.981,51.1437,381281.0
2015-10-07 10:35:00,78.57,78.67,78.51,78.62,175778.0,51.1242,51.1892,51.0851,51.1567,175778.0
2015-10-07 10:40:00,78.61,78.61,78.24,78.3,266348.0,51.1502,51.1502,50.9094,50.9485,266348.0
2015-10-07 10:45:00,78.31,78.55,78.23,78.36,256276.0,50.955,51.1112,50.9029,50.9875,256276.0
2015-10-07 10:50:00,78.37,78.57,78.31,78.56,390084.0,50.994,51.1242,50.955,51.1177,390084.0
2015-10-07 10:55:00,78.56,78.57,78.39,78.52,205612.0,51.1177,51.1242,51.007,51.0916,205612.0
2015-10-07 11:00:00,78.51,78.51,78.26,78.27,256102.0,51.0851,51.0851,50.9225,50.929,256102.0
2015-10-07 11:05:00,78.26,78.27,77.98,78.0,318385.0,50.9225,50.929,50.7403,50.7533,318385.0
2015-10-07 11:10:00,77.99,78.01,77.78,77.82,301108.0,50.7468,50.7598,50.6101,50.6362,301108.0
2015-10-07 11:15:00,77.82,78.04,77.8,77.96,290327.0,50.6362,50.7793,50.6231,50.7273,290327.0
2015-10-07 11:20:00,77.96,77.96,77.71,77.71,217567.0,50.7273,50.7273,50.5646,50.5646,217567.0
2015-10-07 11:25:00,77.71,77.86,77.53,77.85,253259.0,50.5646,50.6622,50.4475,50.6557,253259.0
2015-10-07 11:30:00,77.84,77.92,77.74,77.78,298165.0,50.6492,50.7012,50.5841,50.6101,298165.0
2015-10-07 11:35:00,77.79,77.97,77.77,77.83,245859.0,50.6166,50.7338,50.6036,50.6427,245859.0
2015-10-07 11:40:00,77.84,77.85,77.67,77.76,197439.0,50.6492,50.6557,50.5386,50.5971,197439.0
2015-10-07 11:45:00,77.76,77.98,77.7,77.91,121522.0,50.5971,50.7403,50.5581,50.6947,121522.0
2015-10-07 11:50:00,77.9,78.02,77.85,78.01,113295.0,50.6882,50.7663,50.6557,50.7598,113295.0
2015-10-07 11:55:00,78.0,78.28,77.98,78.21,227652.0,50.7533,50.9355,50.7403,50.8899,227652.0
2015-10-07 12:00:00,78.21,78.29,78.14,78.2,156771.0,50.8899,50.942,50.8444,50.8834,156771.0
2015-10-07 12:05:00,78.2,78.23,78.05,78.09,109771.0,50.8834,50.9029,50.7858,50.8118,109771.0
2015-10-07 12:10:00,78.1,78.33,78.07,78.31,104371.0,50.8183,50.968,50.7988,50.955,104371.0
2015-10-07 12:15:00,78.32,78.33,78.2,78.22,96291.0,50.9615,50.968,50.8834,50.8964,96291.0
2015-10-07 12:20:00,78.22,78.23,78.11,78.14,148220.0,50.8964,50.9029,50.8249,50.8444,148220.0
2015-10-07 12:25:00,78.15,78.15,78.0,78.12,173848.0,50.8509,50.8509,50.7533,50.8314,173848.0
2015-10-07 12:30:00,78.12,78.21,78.07,78.07,91192.0,50.8314,50.8899,50.7988,50.7988,91192.0
2015-10-07 12:35:00,78.08,78.17,77.94,77.98,104467.0,50.8053,50.8639,50.7142,50.7403,104467.0
2015-10-07 12:40:00,77.98,78.24,77.9,78.24,96940.0,50.7403,50.9094,50.6882,50.9094,96940.0
2015-10-07 12:45:00,78.24,78.27,78.16,78.22,75438.0,50.9094,50.929,50.8574,50.8964,75438.0
2015-10-07 12:50:00,78.23,78.26,78.0,78.03,74241.0,50.9029,50.9225,50.7533,50.7728,74241.0
2015-10-07 12:55:00,78.03,78.12,78.02,78.07,74005.0,50.7728,50.8314,50.7663,50.7988,74005.0
2015-10-07 13:00:00,78.08,78.17,78.04,78.12,105916.0,50.8053,50.8639,50.7793,50.8314,105916.0
2015-10-07 13:05:00,78.11,78.25,78.1,78.24,70102.0,50.8249,50.916,50.8183,50.9094,70102.0
2015-10-07 13:10:00,78.24,78.33,78.23,78.27,90926.0,50.9094,50.968,50.9029,50.929,90926.0
2015-10-07 13:15:00,78.28,78.41,78.26,78.31,88547.0,50.9355,51.0201,50.9225,50.955,88547.0
2015-10-07 13:20:00,78.31,78.4,78.27,78.32,128304.0,50.955,51.0136,50.929,50.9615,128304.0
2015-10-07 13:25:00,78.32,78.44,78.31,78.36,83815.0,50.9615,51.0396,50.955,50.9875,83815.0
2015-10-07 13:30:00,78.38,78.53,78.33,78.47,154372.0,51.0005,51.0981,50.968,51.0591,154372.0
2015-10-07 13:35:00,78.46,78.53,78.4,78.41,98480.0,51.0526,51.0981,51.0136,51.0201,98480.0
2015-10-07 13:40:00,78.4,78.55,78.4,78.54,154106.0,51.0136,51.1112,51.0136,51.1046,154106.0
2015-10-07 13:45:00,78.54,78.55,78.39,78.45,143248.0,51.1046,51.1112,51.007,51.0461,143248.0
2015-10-07 13:50:00,78.45,78.48,78.41,78.47,140193.0,51.0461,51.0656,51.0201,51.0591,140193.0
2015-10-07 13:55:00,78.47,78.55,78.44,78.46,125131.0,51.0591,51.1112,51.0396,51.0526,125131.0
2015-10-07 14:00:00,78.47,78.56,78.42,78.56,166008.0,51.0591,51.1177,51.0266,51.1177,166008.0
2015-10-07 14:05:00,78.56,78.59,78.44,78.45,141405.0,51.1177,51.1372,51.0396,51.0461,141405.0
2015-10-07 14:10:00,78.45,78.48,78.35,78.39,147827.0,51.0461,51.0656,50.981,51.007,147827.0
2015-10-07 14:15:00,78.39,78.57,78.39,78.5,81463.0,51.007,51.1242,51.007,51.0786,81463.0
2015-10-07 14:20:00,78.52,78.52,78.38,78.48,151702.0,51.0916,51.0916,51.0005,51.0656,151702.0
2015-10-07 14:25:00,78.48,78.48,78.33,78.35,191587.0,51.0656,51.0656,50.968,50.981,191587.0
2015-10-07 14:30:00,78.35,78.43,78.3,78.35,279483.0,50.981,51.0331,50.9485,50.981,279483.0
2015-10-07 14:35:00,78.35,78.48,78.32,78.46,304994.0,50.981,51.0656,50.9615,51.0526,304994.0
2015-10-07 14:40:00,78.45,78.52,78.42,78.45,200377.0,51.0461,51.0916,51.0266,51.0461,200377.0
2015-10-07 14:45:00,78.46,78.49,78.33,78.34,251474.0,51.0526,51.0721,50.968,50.9745,251474.0
2015-10-07 14:50:00,78.34,78.54,78.33,78.52,259299.0,50.9745,51.1046,50.968,51.0916,259299.0
2015-10-07 14:55:00,78.52,78.58,78.46,78.49,180642.0,51.0916,51.1307,51.0526,51.0721,180642.0
2015-10-07 15:00:00,78.48,78.69,78.46,78.59,189142.0,51.0656,51.2023,51.0526,51.1372,189142.0
2015-10-07 15:05:00,78.59,78.61,78.49,78.54,177371.0,51.1372,51.1502,51.0721,51.1046,177371.0
2015-10-07 15:10:00,78.53,78.66,78.53,78.66,185027.0,51.0981,51.1827,51.0981,51.1827,185027.0
2015-10-07 15:15:00,78.65,78.72,78.51,78.64,185387.0,51.1762,51.2218,51.0851,51.1697,185387.0
2015-10-07 15:20:00,78.64,78.66,78.52,78.59,139041.0,51.1697,51.1827,51.0916,51.1372,139041.0
2015-10-07 15:25:00,78.59,78.68,78.49,78.54,237180.0,51.1372,51.1957,51.0721,51.1046,237180.0
2015-10-07 15:30:00,78.54,78.82,78.53,78.77,265716.0,51.1046,51.2868,51.0981,51.2543,265716.0
2015-10-07 15:35:00,78.76,78.96,78.73,78.94,250328.0,51.2478,51.3779,51.2283,51.3649,250328.0
2015-10-07 15:40:00,78.94,79.0,78.9,78.98,364245.0,51.3649,51.404,51.3389,51.3909,364245.0
2015-10-07 15:45:00,78.98,79.0,78.77,78.86,332342.0,51.3909,51.404,51.2543,51.3129,332342.0
2015-10-07 15:50:00,78.86,78.99,78.84,78.98,411079.0,51.3129,51.3975,51.2999,51.3909,411079.0
2015-10-07 15:55:00,78.98,79.21,78.98,79.2,852721.0,51.3909,51.5406,51.3909,51.5341,852721.0
2015-10-08 09:30:00,79.31,79.42,79.09,79.16,377867.0,51.6057,51.6773,51.4625,51.5081,377867.0
2015-10-08 09:35:00,79.14,79.34,78.9,78.94,200594.0,51.4951,51.6252,51.3389,51.3649,200594.0
2015-10-08 09:40:00,78.91,79.03,78.78,78.85,139803.0,51.3454,51.4235,51.2608,51.3064,139803.0
2015-10-08 09:45:00,78.83,78.9,78.75,78.78,133617.0,51.2933,51.3389,51.2413,51.2608,133617.0
2015-10-08 09:50:00,78.78,78.84,78.65,78.77,173310.0,51.2608,51.2999,51.1762,51.2543,173310.0
2015-10-08 09:55:00,78.77,78.82,78.62,78.72,128327.0,51.2543,51.2868,51.1567,51.2218,128327.0
2015-10-08 10:00:00,78.72,78.92,78.68,78.8,171459.0,51.2218,51.3519,51.1957,51.2738,171459.0
2015-10-08 10:05:00,78.81,78.95,78.76,78.83,137841.0,51.2803,51.3714,51.2478,51.2933,137841.0
2015-10-08 10:10:00,78.83,78.95,78.81,78.88,101955.0,51.2933,51.3714,51.2803,51.3259,101955.0
2015-10-08 10:15:00,78.87,78.97,78.85,78.97,157825.0,51.3194,51.3844,51.3064,51.3844,157825.0
2015-10-08 10:20:00,78.96,79.01,78.86,78.86,212691.0,51.3779,51.4105,51.3129,51.3129,212691.0
2015-10-08 10:25:00,78.87,78.87,78.61,78.63,164210.0,51.3194,51.3194,51.1502,51.1632,164210.0
2015-10-08 10:30:00,78.62,78.72,78.54,78.71,247293.0,51.1567,51.2218,51.1046,51.2153,247293.0
2015-10-08 10:35:00,78.71,78.82,78.67,78.8,132894.0,51.2153,51.2868,51.1892,51.2738,132894.0
2015-10-08 10:40:00,78.81,78.91,78.79,78.85,87486.0,51.2803,51.3454,51.2673,51.3064,87486.0
2015-10-08 10:45:00,78.87,78.95,78.74,78.75,94783.0,51.3194,51.3714,51.2348,51.2413,94783.0
2015-10-08 10:50:00,78.76,78.91,78.63,78.73,145523.0,51.2478,51.3454,51.1632,51.2283,145523.0
2015-10-08 10:55:00,78.74,78.82,78.68,78.81,84470.0,51.2348,51.2868,51.1957,51.2803,84470.0
2015-10-08 11:00:00,78.81,78.86,78.69,78.82,91305.0,51.2803,51.3129,51.2023,51.2868,91305.0
2015-10-08 11:05:00,78.83,79.01,78.82,78.99,179771.0,51.2933,51.4105,51.2868,51.3975,179771.0
2015-10-08 11:10:00,78.99,79.04,78.96,79.02,112527.0,51.3975,51.43,51.3779,51.417,112527.0
2015-10-08 11:15:00,79.03,79.06,78.98,79.0,96005.0,51.4235,51.443,51.3909,51.404,96005.0
2015-10-08 11:20:00,79.01,79.24,78.99,79.13,115178.0,51.4105,51.5601,51.3975,51.4886,115178.0
2015-10-08 11:25:00,79.13,79.35,79.13,79.23,151421.0,51.4886,51.6317,51.4886,51.5536,151421.0
2015-10-08 11:30:00,79.24,79.35,79.21,79.26,156076.0,51.5601,51.6317,51.5406,51.5731,156076.0
2015-10-08 11:35:00,79.27,79.3,79.12,79.13,90360.0,51.5796,51.5992,51.482,51.4886,90360.0
2015-10-08 11:40:00,79.14,79.14,79.01,79.08,101257.0,51.4951,51.4951,51.4105,51.456,101257.0
2015-10-08 11:45:00,79.08,79.16,79.04,79.09,57641.0,51.456,51.5081,51.43,51.4625,57641.0
2015-10-08 11:50:00,79.09,79.24,79.09,79.2,65981.0,51.4625,51.5601,51.4625,51.5341,65981.0
2015-10-08 11:55:00,79.2,79.39,79.2,79.38,126203.0,51.5341,51.6577,51.5341,51.6512,126203.0
2015-10-08 12:00:00,79.37,79.51,79.35,79.5,157438.0,51.6447,51.7358,51.6317,51.7293,157438.0
2015-10-08 12:05:00,79.51,79.51,79.31,79.46,127768.0,51.7358,51.7358,51.6057,51.7033,127768.0
2015-10-08 12:10:00,79.46,79.53,79.4,79.44,140332.0,51.7033,51.7488,51.6642,51.6903,140332.0
2015-10-08 12:15:00,79.45,79.47,79.37,79.37,87951.0,51.6968,51.7098,51.6447,51.6447,87951.0
2015-10-08 12:20:00,79.36,79.45,79.31,79.39,85487.0,51.6382,51.6968,51.6057,51.6577,85487.0
2015-10-08 12:25:00,79.39,79.41,79.24,79.27,126050.0,51.6577,51.6707,51.5601,51.5796,126050.0
2015-10-08 12:30:00,79.28,79.37,79.26,79.37,110138.0,51.5862,51.6447,51.5731,51.6447,110138.0
2015-10-08 12:35:00,79.36,79.52,79.36,79.52,107216.0,51.6382,51.7423,51.6382,51.7423,107216.0
2015-10-08 12:40:00,79.53,79.61,79.45,79.46,66669.0,51.7488,51.8009,51.6968,51.7033,66669.0
2015-10-08 12:45:00,79.47,79.48,79.23,79.29,159196.0,51.7098,51.7163,51.5536,51.5927,159196.0
2015-10-08 12:50:00,79.29,79.4,79.28,79.4,99287.0,51.5927,51.6642,51.5862,51.6642,99287.0
2015-10-08 12:55:00,79.39,79.51,79.38,79.49,86236.0,51.6577,51.7358,51.6512,51.7228,86236.0
2015-10-08 13:00:00,79.49,79.57,79.45,79.49,91942.0,51.7228,51.7749,51.6968,51.7228,91942.0
2015-10-08 13:05:00,79.48,79.58,79.48,79.54,95444.0,51.7163,51.7814,51.7163,51.7553,95444.0
2015-10-08 13:10:00,79.53,79.59,79.44,79.48,111114.0,51.7488,51.7879,51.6903,51.7163,111114.0
2015-10-08 13:15:00,79.48,79.56,79.44,79.55,103241.0,51.7163,51.7683,51.6903,51.7618,103241.0
2015-10-08 13:20:00,79.55,79.66,79.55,79.64,201387.0,51.7618,51.8334,51.7618,51.8204,201387.0
2015-10-08 13:25:00,79.62,79.76,79.58,79.64,154238.0,51.8074,51.8985,51.7814,51.8204,154238.0
2015-10-08 13:30:00,79.64,79.75,79.61,79.72,121426.0,51.8204,51.892,51.8009,51.8725,121426.0
2015-10-08 13:35:00,79.73,79.79,79.67,79.73,119286.0,51.879,51.918,51.8399,51.879,119286.0
2015-10-08 13:40:00,79.73,79.75,79.64,79.65,73483.0,51.879,51.892,51.8204,51.8269,73483.0
2015-10-08 13:45:00,79.64,79.72,79.64,79.69,49307.0,51.8204,51.8725,51.8204,51.8529,49307.0
2015-10-08 13:50:00,79.69,79.7,79.64,79.65,75723.0,51.8529,51.8594,51.8204,51.8269,75723.0
2015-10-08 13:55:00,79.65,79.69,79.57,79.59,108915.0,51.8269,51.8529,51.7749,51.7879,108915.0
2015-10-08 14:00:00,79.59,79.88,79.54,79.74,278871.0,51.7879,51.9766,51.7553,51.8855,278871.0
2015-10-08 14:05:00,79.75,79.78,79.49,79.58,162127.0,51.892,51.9115,51.7228,51.7814,162127.0
2015-10-08 14:10:00,79.58,79.77,79.56,79.76,211396.0,51.7814,51.905,51.7683,51.8985,211396.0
2015-10-08 14:15:00,79.76,79.78,79.69,79.73,154645.0,51.8985,51.9115,51.8529,51.879,154645.0
2015-10-08 14:20:00,79.74,79.8,79.64,79.74,155926.0,51.8855,51.9245,51.8204,51.8855,155926.0
2015-10-08 14:25:00,79.73,79.85,79.67,79.73,217118.0,51.879,51.957,51.8399,51.879,217118.0
2015-10-08 14:30:00,79.72,79.83,79.72,79.81,128956.0,51.8725,51.944,51.8725,51.931,128956.0
2015-10-08 14:35:00,79.81,79.84,79.73,79.79,121616.0,51.931,51.9505,51.879,51.918,121616.0
2015-10-08 14:40:00,79.79,79.88,79.78,79.79,117625.0,51.918,51.9766,51.9115,51.918,117625.0
2015-10-08 14:45:00,79.79,79.8,79.71,79.71,126908.0,51.918,51.9245,51.8659,51.8659,126908.0
2015-10-08 14:50:00,79.72,79.76,79.63,79.67,111747.0,51.8725,51.8985,51.8139,51.8399,111747.0
2015-10-08 14:55:00,79.67,79.88,79.64,79.8,188037.0,51.8399,51.9766,51.8204,51.9245,188037.0
2015-10-08 15:00:00,79.8,79.96,79.8,79.95,143753.0,51.9245,52.0286,51.9245,52.0221,143753.0
2015-10-08 15:05:00,79.95,79.99,79.86,79.98,176363.0,52.0221,52.0481,51.9636,52.0416,176363.0
2015-10-08 15:10:00,79.98,80.02,79.91,79.97,376162.0,52.0416,52.0677,51.9961,52.0351,376162.0
2015-10-08 15:15:00,79.97,80.11,79.96,79.98,240552.0,52.0351,52.1262,52.0286,52.0416,240552.0
2015-10-08 15:20:00,79.98,80.02,79.88,79.92,246818.0,52.0416,52.0677,51.9766,52.0026,246818.0
2015-10-08 15:25:00,79.93,79.97,79.86,79.94,240231.0,52.0091,52.0351,51.9636,52.0156,240231.0
2015-10-08 15:30:00,79.95,79.99,79.87,79.9,183230.0,52.0221,52.0481,51.9701,51.9896,183230.0
2015-10-08 15:35:00,79.9,79.93,79.79,79.8,280470.0,51.9896,52.0091,51.918,51.9245,280470.0
2015-10-08 15:40:00,79.81,79.9,79.81,79.89,311726.0,51.931,51.9896,51.931,51.9831,311726.0
2015-10-08 15:45:00,79.88,79.97,79.87,79.94,232651.0,51.9766,52.0351,51.9701,52.0156,232651.0
2015-10-08 15:50:00,79.93,79.95,79.87,79.94,244239.0,52.0091,52.0221,51.9701,52.0156,244239.0
2015-10-08 15:55:00,79.93,80.09,79.91,80.03,689428.0,52.0091,52.1132,51.9961,52.0742,689428.0
2015-10-09 09:30:00,80.05,80.13,79.53,79.54,438653.0,52.0872,52.1392,51.7488,51.7553,438653.0
2015-10-09 09:35:00,79.54,79.86,79.53,79.83,296993.0,51.7553,51.9636,51.7488,51.944,296993.0
2015-10-09 09:40:00,79.81,79.86,79.71,79.72,303415.0,51.931,51.9636,51.8659,51.8725,303415.0
2015-10-09 09:45:00,79.73,79.87,79.71,79.79,297220.0,51.879,51.9701,51.8659,51.918,297220.0
2015-10-09 09:50:00,79.79,79.99,79.75,79.91,208338.0,51.918,52.0481,51.892,51.9961,208338.0
2015-10-09 09:55:00,79.92,80.0,79.85,79.9,260815.0,52.0026,52.0546,51.957,51.9896,260815.0
2015-10-09 10:00:00,79.91,79.99,79.83,79.9,361838.0,51.9961,52.0481,51.944,51.9896,361838.0
2015-10-09 10:05:00,79.9,79.9,79.68,79.69,242671.0,51.9896,51.9896,51.8464,51.8529,242671.0
2015-10-09 10:10:00,79.68,79.74,79.54,79.66,259893.0,51.8464,51.8855,51.7553,51.8334,259893.0
2015-10-09 10:15:00,79.66,79.79,79.62,79.7,275058.0,51.8334,51.918,51.8074,51.8594,275058.0
2015-10-09 10:20:00,79.7,79.84,79.66,79.73,240072.0,51.8594,51.9505,51.8334,51.879,240072.0
2015-10-09 10:25:00,79.73,79.79,79.66,79.74,282431.0,51.879,51.918,51.8334,51.8855,282431.0
2015-10-09 10:30:00,79.74,79.89,79.71,79.83,193692.0,51.8855,51.9831,51.8659,51.944,193692.0
2015-10-09 10:35:00,79.83,79.97,79.79,79.88,181452.0,51.944,52.0351,51.918,51.9766,181452.0
2015-10-09 10:40:00,79.88,79.9,79.71,79.77,201868.0,51.9766,51.9896,51.8659,51.905,201868.0
2015-10-09 10:45:00,79.77,79.86,79.71,79.75,115344.0,51.905,51.9636,51.8659,51.892,115344.0
2015-10-09 10:50:00,79.75,79.8,79.67,79.78,108804.0,51.892,51.9245,51.8399,51.9115,108804.0
2015-10-09 10:55:00,79.78,79.99,79.76,79.97,147514.0,51.9115,52.0481,51.8985,52.0351,147514.0
2015-10-09 11:00:00,79.97,80.17,79.94,79.98,261149.0,52.0351,52.1653,52.0156,52.0416,261149.0
2015-10-09 11:05:00,79.98,79.98,79.84,79.9,102715.0,52.0416,52.0416,51.9505,51.9896,102715.0
2015-10-09 11:10:00,79.9,79.91,79.72,79.79,102689.0,51.9896,51.9961,51.8725,51.918,102689.0
2015-10-09 11:15:00,79.78,79.88,79.73,79.74,96589.0,51.9115,51.9766,51.879,51.8855,96589.0
2015-10-09 11:20:00,79.75,79.8,79.59,79.61,238741.0,51.892,51.9245,51.7879,51.8009,238741.0
2015-10-09 11:25:00,79.61,79.75,79.59,79.75,169182.0,51.8009,51.892,51.7879,51.892,169182.0
2015-10-09 11:30:00,79.74,79.75,79.5,79.59,174954.0,51.8855,51.892,51.7293,51.7879,174954.0
2015-10-09 11:35:00,79.6,79.61,79.38,79.39,157902.0,51.7944,51.8009,51.6512,51.6577,157902.0
2015-10-09 11:40:00,79.38,79.41,79.22,79.26,192139.0,51.6512,51.6707,51.5471,51.5731,192139.0
2015-10-09 11:45:00,79.26,79.31,79.23,79.28,258279.0,51.5731,51.6057,51.5536,51.5862,258279.0
2015-10-09 11:50:00,79.27,79.41,79.27,79.37,146916.0,51.5796,51.6707,51.5796,51.6447,146916.0
2015-10-09 11:55:00,79.36,79.42,79.32,79.38,79312.0,51.6382,51.6773,51.6122,51.6512,79312.0
2015-10-09 12:00:00,79.38,79.46,79.33,79.34,71157.0,51.6512,51.7033,51.6187,51.6252,71157.0
2015-10-09 12:05:00,79.34,79.4,79.3,79.31,95247.0,51.6252,51.6642,51.5992,51.6057,95247.0
2015-10-09 12:10:00,79.31,79.37,79.29,79.31,154551.0,51.6057,51.6447,51.5927,51.6057,154551.0
2015-10-09 12:15:00,79.31,79.39,79.3,79.35,97285.0,51.6057,51.6577,51.5992,51.6317,97285.0
2015-10-09 12:20:00,79.35,79.48,79.34,79.43,103698.0,51.6317,51.7163,51.6252,51.6838,103698.0
2015-10-09 12:25:00,79.43,79.49,79.41,79.45,79247.0,51.6838,51.7228,51.6707,51.6968,79247.0
2015-10-09 12:30:00,79.44,79.48,79.4,79.45,109287.0,51.6903,51.7163,51.6642,51.6968,109287.0
2015-10-09 12:35:00,79.46,79.49,79.43,79.46,78448.0,51.7033,51.7228,51.6838,51.7033,78448.0
2015-10-09 12:40:00,79.46,79.48,79.42,79.47,122486.0,51.7033,51.7163,51.6773,51.7098,122486.0
2015-10-09 12:45:00,79.48,79.51,79.48,79.49,171780.0,51.7163,51.7358,51.7163,51.7228,171780.0
2015-10-09 12:50:00,79.48,79.5,79.39,79.43,79586.0,51.7163,51.7293,51.6577,51.6838,79586.0
2015-10-09 12:55:00,79.43,79.5,79.41,79.44,104299.0,51.6838,51.7293,51.6707,51.6903,104299.0
2015-10-09 13:00:00,79.44,79.52,79.41,79.48,137700.0,51.6903,51.7423,51.6707,51.7163,137700.0
2015-10-09 13:05:00,79.48,79.57,79.46,79.47,120670.0,51.7163,51.7749,51.7033,51.7098,120670.0
2015-10-09 13:10:00,79.46,79.47,79.25,79.26,196149.0,51.7033,51.7098,51.5666,51.5731,196149.0
2015-10-09 13:15:00,79.27,79.27,79.22,79.26,75246.0,51.5796,51.5796,51.5471,51.5731,75246.0
2015-10-09 13:20:00,79.25,79.26,79.16,79.23,191297.0,51.5666,51.5731,51.5081,51.5536,191297.0
2015-10-09 13:25:00,79.23,79.3,79.2,79.2,90119.0,51.5536,51.5992,51.5341,51.5341,90119.0
2015-10-09 13:30:00,79.2,79.24,79.12,79.13,108260.0,51.5341,51.5601,51.482,51.4886,108260.0
2015-10-09 13:35:00,79.13,79.13,78.97,79.06,270959.0,51.4886,51.4886,51.3844,51.443,270959.0
2015-10-09 13:40:00,79.07,79.08,78.98,79.04,114620.0,51.4495,51.456,51.3909,51.43,114620.0
2015-10-09 13:45:00,79.03,79.09,78.98,79.02,98609.0,51.4235,51.4625,51.3909,51.417,98609.0
2015-10-09 13:50:00,79.02,79.07,78.96,78.97,90653.0,51.417,51.4495,51.3779,51.3844,90653.0
2015-10-09 13:55:00,78.97,79.01,78.88,78.9,152876.0,51.3844,51.4105,51.3259,51.3389,152876.0
2015-10-09 14:00:00,78.91,78.99,78.76,78.76,167446.0,51.3454,51.3975,51.2478,51.2478,167446.0
2015-10-09 14:05:00,78.76,78.82,78.72,78.73,171992.0,51.2478,51.2868,51.2218,51.2283,171992.0
2015-10-09 14:10:00,78.73,78.77,78.71,78.73,174834.0,51.2283,51.2543,51.2153,51.2283,174834.0
2015-10-09 14:15:00,78.73,78.77,78.68,78.71,178435.0,51.2283,51.2543,51.1957,51.2153,178435.0
2015-10-09 14:20:00,78.72,78.74,78.64,78.65,135709.0,51.2218,51.2348,51.1697,51.1762,135709.0
2015-10-09 14:25:00,78.64,78.75,78.62,78.74,223017.0,51.1697,51.2413,51.1567,51.2348,223017.0
2015-10-09 14:30:00,78.74,78.85,78.68,78.83,156190.0,51.2348,51.3064,51.1957,51.2933,156190.0
2015-10-09 14:35:00,78.84,78.89,78.77,78.83,133464.0,51.2999,51.3324,51.2543,51.2933,133464.0
2015-10-09 14:40:00,78.83,78.96,78.82,78.87,157637.0,51.2933,51.3779,51.2868,51.3194,157637.0
2015-10-09 14:45:00,78.87,78.98,78.87,78.97,120647.0,51.3194,51.3909,51.3194,51.3844,120647.0
2015-10-09 14:50:00,78.97,79.08,78.96,79.08,145842.0,51.3844,51.456,51.3779,51.456,145842.0
2015-10-09 14:55:00,79.07,79.11,79.03,79.08,105034.0,51.4495,51.4755,51.4235,51.456,105034.0
2015-10-09 15:00:00,79.07,79.09,78.89,78.93,110829.0,51.4495,51.4625,51.3324,51.3584,110829.0
2015-10-09 15:05:00,78.93,79.01,78.93,78.99,106395.0,51.3584,51.4105,51.3584,51.3975,106395.0
2015-10-09 15:10:00,79.0,79.03,78.94,79.02,102565.0,51.404,51.4235,51.3649,51.417,102565.0
2015-10-09 15:15:00,79.02,79.07,78.96,79.02,135482.0,51.417,51.4495,51.3779,51.417,135482.0
2015-10-09 15:20:00,79.04,79.12,79.0,79.05,132145.0,51.43,51.482,51.404,51.4365,132145.0
2015-10-09 15:25:00,79.06,79.2,79.04,79.13,151781.0,51.443,51.5341,51.43,51.4886,151781.0
2015-10-09 15:30:00,79.14,79.26,79.11,79.24,178780.0,51.4951,51.5731,51.4755,51.5601,178780.0
2015-10-09 15:35:00,79.25,79.37,79.22,79.25,248032.0,51.5666,51.6447,51.5471,51.5666,248032.0
2015-10-09 15:40:00,79.25,79.31,79.16,79.29,172783.0,51.5666,51.6057,51.5081,51.5927,172783.0
2015-10-09 15:45:00,79.29,79.31,79.17,79.18,218915.0,51.5927,51.6057,51.5146,51.5211,218915.0
2015-10-09 15:50:00,79.18,79.27,79.15,79.27,243061.0,51.5211,51.5796,51.5016,51.5796,243061.0
2015-10-09 15:55:00,79.28,79.33,79.23,79.28,498855.0,51.5862,51.6187,51.5536,51.5862,498855.0
2015-10-12 09:30:00,79.59,79.59,79.2,79.22,273471.0,51.7879,51.7879,51.5341,51.5471,273471.0
2015-10-12 09:35:00,79.22,79.36,79.08,79.22,105918.0,51.5471,51.6382,51.456,51.5471,105918.0
2015-10-12 09:40:00,79.21,79.22,78.97,78.98,216274.0,51.5406,51.5471,51.3844,51.3909,216274.0
2015-10-12 09:45:00,78.96,79.04,78.85,78.9,180866.0,51.3779,51.43,51.3064,51.3389,180866.0
2015-10-12 09:50:00,78.9,78.98,78.74,78.93,192315.0,51.3389,51.3909,51.2348,51.3584,192315.0
2015-10-12 09:55:00,78.93,79.0,78.83,78.86,145812.0,51.3584,51.404,51.2933,51.3129,145812.0
2015-10-12 10:00:00,78.85,78.98,78.8,78.95,148467.0,51.3064,51.3909,51.2738,51.3714,148467.0
2015-10-12 10:05:00,78.97,78.99,78.88,78.92,182447.0,51.3844,51.3975,51.3259,51.3519,182447.0
2015-10-12 10:10:00,78.89,78.97,78.87,78.92,105471.0,51.3324,51.3844,51.3194,51.3519,105471.0
2015-10-12 10:15:00,78.91,78.93,78.86,78.87,98002.0,51.3454,51.3584,51.3129,51.3194,98002.0
2015-10-12 10:20:00,78.86,78.88,78.78,78.86,98465.0,51.3129,51.3259,51.2608,51.3129,98465.0
2015-10-12 10:25:00,78.86,78.88,78.72,78.82,94025.0,51.3129,51.3259,51.2218,51.2868,94025.0
2015-10-12 10:30:00,78.81,78.93,78.73,78.89,114820.0,51.2803,51.3584,51.2283,51.3324,114820.0
2015-10-12 10:35:00,78.9,79.0,78.87,78.87,96679.0,51.3389,51.404,51.3194,51.3194,96679.0
2015-10-12 10:40:00,78.86,78.92,78.77,78.86,82044.0,51.3129,51.3519,51.2543,51.3129,82044.0
2015-10-12 10:45:00,78.86,78.88,78.74,78.82,82669.0,51.3129,51.3259,51.2348,51.2868,82669.0
2015-10-12 10:50:00,78.82,78.95,78.82,78.85,99397.0,51.2868,51.3714,51.2868,51.3064,99397.0
2015-10-12 10:55:00,78.86,78.89,78.72,78.77,80249.0,51.3129,51.3324,51.2218,51.2543,80249.0
2015-10-12 11:00:00,78.76,78.85,78.75,78.79,92205.0,51.2478,51.3064,51.2413,51.2673,92205.0
2015-10-12 11:05:00,78.8,78.9,78.78,78.85,79853.0,51.2738,51.3389,51.2608,51.3064,79853.0
2015-10-12 11:10:00,78.85,78.9,78.81,78.9,132067.0,51.3064,51.3389,51.2803,51.3389,132067.0
2015-10-12 11:15:00,78.9,79.02,78.87,79.0,137746.0,51.3389,51.417,51.3194,51.404,137746.0
2015-10-12 11:20:00,78.99,79.05,78.9,78.93,162968.0,51.3975,51.4365,51.3389,51.3584,162968.0
2015-10-12 11:25:00,78.94,78.99,78.83,78.85,112429.0,51.3649,51.3975,51.2933,51.3064,112429.0
2015-10-12 11:30:00,78.85,79.0,78.84,78.98,132976.0,51.3064,51.404,51.2999,51.3909,132976.0
2015-10-12 11:35:00,78.99,79.02,78.91,78.97,89556.0,51.3975,51.417,51.3454,51.3844,89556.0
2015-10-12 11:40:00,78.98,79.16,78.93,79.09,134079.0,51.3909,51.5081,51.3584,51.4625,134079.0
2015-10-12 11:45:00,79.09,79.1,78.97,79.05,54255.0,51.4625,51.469,51.3844,51.4365,54255.0
2015-10-12 11:50:00,79.05,79.14,79.0,79.13,178036.0,51.4365,51.4951,51.404,51.4886,178036.0
2015-10-12 11:55:00,79.13,79.2,79.07,79.17,177867.0,51.4886,51.5341,51.4495,51.5146,177867.0
2015-10-12 12:00:00,79.17,79.21,79.09,79.16,148236.0,51.5146,51.5406,51.4625,51.5081,148236.0
2015-10-12 12:05:00,79.16,79.17,79.05,79.08,169138.0,51.5081,51.5146,51.4365,51.456,169138.0
2015-10-12 12:10:00,79.08,79.14,78.96,78.96,108777.0,51.456,51.4951,51.3779,51.3779,108777.0
2015-10-12 12:15:00,78.95,78.96,78.87,78.96,90996.0,51.3714,51.3779,51.3194,51.3779,90996.0
2015-10-12 12:20:00,78.97,78.98,78.88,78.89,89054.0,51.3844,51.3909,51.3259,51.3324,89054.0
2015-10-12 12:25:00,78.88,78.97,78.85,78.95,61281.0,51.3259,51.3844,51.3064,51.3714,61281.0
2015-10-12 12:30:00,78.95,79.12,78.91,79.1,54113.0,51.3714,51.482,51.3454,51.469,54113.0
2015-10-12 12:35:00,79.09,79.15,79.07,79.1,50037.0,51.4625,51.5016,51.4495,51.469,50037.0
2015-10-12 12:40:00,79.1,79.15,79.07,79.11,59180.0,51.469,51.5016,51.4495,51.4755,59180.0
2015-10-12 12:45:00,79.1,79.11,78.98,79.06,81574.0,51.469,51.4755,51.3909,51.443,81574.0
2015-10-12 12:50:00,79.05,79.14,79.02,79.02,59435.0,51.4365,51.4951,51.417,51.417,59435.0
2015-10-12 12:55:00,79.02,79.13,79.02,79.13,74726.0,51.417,51.4886,51.417,51.4886,74726.0
2015-10-12 13:00:00,79.12,79.16,79.06,79.12,68074.0,51.482,51.5081,51.443,51.482,68074.0
2015-10-12 13:05:00,79.12,79.12,79.0,79.02,70713.0,51.482,51.482,51.404,51.417,70713.0
2015-10-12 13:10:00,79.02,79.07,79.0,79.06,44912.0,51.417,51.4495,51.404,51.443,44912.0
2015-10-12 13:15:00,79.04,79.12,79.02,79.05,75615.0,51.43,51.482,51.417,51.4365,75615.0
2015-10-12 13:20:00,79.05,79.11,79.03,79.1,52495.0,51.4365,51.4755,51.4235,51.469,52495.0
2015-10-12 13:25:00,79.1,79.12,79.06,79.06,31621.0,51.469,51.482,51.443,51.443,31621.0
2015-10-12 13:30:00,79.05,79.11,79.05,79.08,52299.0,51.4365,51.4755,51.4365,51.456,52299.0
2015-10-12 13:35:00,79.1,79.17,79.09,79.13,59576.0,51.469,51.5146,51.4625,51.4886,59576.0
2015-10-12 13:40:00,79.13,79.15,79.07,79.07,83650.0,51.4886,51.5016,51.4495,51.4495,83650.0
2015-10-12 13:45:00,79.07,79.14,79.07,79.14,43338.0,51.4495,51.4951,51.4495,51.4951,43338.0
2015-10-12 13:50:00,79.14,79.14,79.03,79.05,48637.0,51.4951,51.4951,51.4235,51.4365,48637.0
2015-10-12 13:55:00,79.04,79.06,79.01,79.03,56454.0,51.43,51.443,51.4105,51.4235,56454.0
2015-10-12 14:00:00,79.03,79.04,78.96,78.99,56728.0,51.4235,51.43,51.3779,51.3975,56728.0
2015-10-12 14:05:00,79.0,79.04,78.96,78.98,57421.0,51.404,51.43,51.3779,51.3909,57421.0
2015-10-12 14:10:00,78.98,79.02,78.94,78.99,64424.0,51.3909,51.417,51.3649,51.3975,64424.0
2015-10-12 14:15:00,79.0,79.04,78.93,78.94,74168.0,51.404,51.43,51.3584,51.3649,74168.0
2015-10-12 14:20:00,78.94,78.99,78.92,78.93,51817.0,51.3649,51.3975,51.3519,51.3584,51817.0
2015-10-12 14:25:00,78.94,78.95,78.86,78.9,86871.0,51.3649,51.3714,51.3129,51.3389,86871.0
2015-10-12 14:30:00,78.91,78.98,78.9,78.98,64475.0,51.3454,51.3909,51.3389,51.3909,64475.0
2015-10-12 14:35:00,78.98,79.04,78.98,78.98,67296.0,51.3909,51.43,51.3909,51.3909,67296.0
2015-10-12 14:40:00,78.98,79.06,78.96,79.03,109550.0,51.3909,51.443,51.3779,51.4235,109550.0
2015-10-12 14:45:00,79.03,79.09,79.01,79.05,138276.0,51.4235,51.4625,51.4105,51.4365,138276.0
2015-10-12 14:50:00,79.05,79.06,79.01,79.04,54337.0,51.4365,51.443,51.4105,51.43,54337.0
2015-10-12 14:55:00,79.04,79.09,79.02,79.07,99616.0,51.43,51.4625,51.417,51.4495,99616.0
2015-10-12 15:00:00,79.06,79.1,79.02,79.04,112900.0,51.443,51.469,51.417,51.43,112900.0
2015-10-12 15:05:00,79.04,79.08,79.02,79.07,109215.0,51.43,51.456,51.417,51.4495,109215.0
2015-10-12 15:10:00,79.07,79.11,79.01,79.03,175038.0,51.4495,51.4755,51.4105,51.4235,175038.0
2015-10-12 15:15:00,79.03,79.05,78.99,79.0,62727.0,51.4235,51.4365,51.3975,51.404,62727.0
2015-10-12 15:20:00,79.0,79.08,78.99,79.06,118839.0,51.404,51.456,51.3975,51.443,118839.0
2015-10-12 15:25:00,79.07,79.1,79.02,79.07,90485.0,51.4495,51.469,51.417,51.4495,90485.0
2015-10-12 15:30:00,79.08,79.16,79.08,79.14,304883.0,51.456,51.5081,51.456,51.4951,304883.0
2015-10-12 15:35:00,79.14,79.26,79.13,79.26,129076.0,51.4951,51.5731,51.4886,51.5731,129076.0
2015-10-12 15:40:00,79.26,79.31,79.2,79.26,135893.0,51.5731,51.6057,51.5341,51.5731,135893.0
2015-10-12 15:45:00,79.27,79.29,79.21,79.25,209443.0,51.5796,51.5927,51.5406,51.5666,209443.0
2015-10-12 15:50:00,79.26,79.29,79.19,79.2,215628.0,51.5731,51.5927,51.5276,51.5341,215628.0
2015-10-12 15:55:00,79.19,79.33,79.19,79.3,400020.0,51.5276,51.6187,51.5276,51.5992,400020.0
2015-10-13 09:30:00,78.72,78.81,78.49,78.66,272081.0,51.2218,51.2803,51.0721,51.1827,272081.0
2015-10-13 09:35:00,78.66,78.79,78.54,78.77,207273.0,51.1827,51.2673,51.1046,51.2543,207273.0
2015-10-13 09:40:00,78.77,78.9,78.69,78.88,141044.0,51.2543,51.3389,51.2023,51.3259,141044.0
2015-10-13 09:45:00,78.88,79.11,78.87,79.11,173108.0,51.3259,51.4755,51.3194,51.4755,173108.0
2015-10-13 09:50:00,79.1,79.16,79.03,79.05,120528.0,51.469,51.5081,51.4235,51.4365,120528.0
2015-10-13 09:55:00,79.06,79.09,78.87,79.03,170921.0,51.443,51.4625,51.3194,51.4235,170921.0
2015-10-13 10:00:00,79.03,79.34,79.0,79.33,187561.0,51.4235,51.6252,51.404,51.6187,187561.0
2015-10-13 10:05:00,79.33,79.33,79.16,79.21,94322.0,51.6187,51.6187,51.5081,51.5406,94322.0
2015-10-13 10:10:00,79.22,79.3,79.1,79.12,102075.0,51.5471,51.5992,51.469,51.482,102075.0
2015-10-13 10:15:00,79.14,79.31,79.13,79.21,72618.0,51.4951,51.6057,51.4886,51.5406,72618.0
2015-10-13 10:20:00,79.22,79.27,79.07,79.07,139775.0,51.5471,51.5796,51.4495,51.4495,139775.0
2015-10-13 10:25:00,79.08,79.36,79.07,79.34,137098.0,51.456,51.6382,51.4495,51.6252,137098.0
2015-10-13 10:30:00,79.35,79.39,79.27,79.27,104572.0,51.6317,51.6577,51.5796,51.5796,104572.0
2015-10-13 10:35:00,79.28,79.34,79.22,79.31,75893.0,51.5862,51.6252,51.5471,51.6057,75893.0
2015-10-13 10:40:00,79.31,79.48,79.31,79.41,125032.0,51.6057,51.7163,51.6057,51.6707,125032.0
2015-10-13 10:45:00,79.41,79.46,79.36,79.39,102800.0,51.6707,51.7033,51.6382,51.6577,102800.0
2015-10-13 10:50:00,79.39,79.42,79.24,79.26,110530.0,51.6577,51.6773,51.5601,51.5731,110530.0
2015-10-13 10:55:00,79.27,79.38,79.21,79.27,129422.0,51.5796,51.6512,51.5406,51.5796,129422.0
2015-10-13 11:00:00,79.26,79.37,79.26,79.37,78747.0,51.5731,51.6447,51.5731,51.6447,78747.0
2015-10-13 11:05:00,79.37,79.41,79.33,79.41,186776.0,51.6447,51.6707,51.6187,51.6707,186776.0
2015-10-13 11:10:00,79.4,79.49,79.25,79.3,108109.0,51.6642,51.7228,51.5666,51.5992,108109.0
2015-10-13 11:15:00,79.31,79.32,79.17,79.19,101169.0,51.6057,51.6122,51.5146,51.5276,101169.0
2015-10-13 11:20:00,79.19,79.36,79.19,79.36,168364.0,51.5276,51.6382,51.5276,51.6382,168364.0
2015-10-13 11:25:00,79.36,79.36,79.23,79.31,133394.0,51.6382,51.6382,51.5536,51.6057,133394.0
2015-10-13 11:30:00,79.31,79.36,79.27,79.3,115024.0,51.6057,51.6382,51.5796,51.5992,115024.0
2015-10-13 11:35:00,79.31,79.4,79.3,79.35,130317.0,51.6057,51.6642,51.5992,51.6317,130317.0
2015-10-13 11:40:00,79.35,79.36,79.2,79.29,145697.0,51.6317,51.6382,51.5341,51.5927,145697.0
2015-10-13 11:45:00,79.28,79.35,79.28,79.34,58694.0,51.5862,51.6317,51.5862,51.6252,58694.0
2015-10-13 11:50:00,79.34,79.35,79.22,79.25,77375.0,51.6252,51.6317,51.5471,51.5666,77375.0
2015-10-13 11:55:00,79.25,79.31,79.24,79.29,72439.0,51.5666,51.6057,51.5601,51.5927,72439.0
2015-10-13 12:00:00,79.3,79.39,79.27,79.37,96906.0,51.5992,51.6577,51.5796,51.6447,96906.0
2015-10-13 12:05:00,79.37,79.44,79.36,79.42,61933.0,51.6447,51.6903,51.6382,51.6773,61933.0
2015-10-13 12:10:00,79.42,79.5,79.39,79.49,85278.0,51.6773,51.7293,51.6577,51.7228,85278.0
2015-10-13 12:15:00,79.48,79.49,79.41,79.41,63407.0,51.7163,51.7228,51.6707,51.6707,63407.0
2015-10-13 12:20:00,79.41,79.53,79.41,79.5,77603.0,51.6707,51.7488,51.6707,51.7293,77603.0
2015-10-13 12:25:00,79.49,79.53,79.45,79.46,34583.0,51.7228,51.7488,51.6968,51.7033,34583.0
2015-10-13 12:30:00,79.46,79.54,79.45,79.5,40980.0,51.7033,51.7553,51.6968,51.7293,40980.0
2015-10-13 12:35:00,79.51,79.54,79.5,79.53,85474.0,51.7358,51.7553,51.7293,51.7488,85474.0
2015-10-13 12:40:00,79.54,79.55,79.49,79.5,49527.0,51.7553,51.7618,51.7228,51.7293,49527.0
2015-10-13 12:45:00,79.5,79.51,79.4,79.4,62231.0,51.7293,51.7358,51.6642,51.6642,62231.0
2015-10-13 12:50:00,79.4,79.42,79.37,79.39,38031.0,51.6642,51.6773,51.6447,51.6577,38031.0
2015-10-13 12:55:00,79.38,79.42,79.3,79.31,67200.0,51.6512,51.6773,51.5992,51.6057,67200.0
2015-10-13 13:00:00,79.3,79.4,79.29,79.36,49892.0,51.5992,51.6642,51.5927,51.6382,49892.0
2015-10-13 13:05:00,79.36,79.45,79.34,79.37,55239.0,51.6382,51.6968,51.6252,51.6447,55239.0
2015-10-13 13:10:00,79.37,79.45,79.33,79.44,48373.0,51.6447,51.6968,51.6187,51.6903,48373.0
2015-10-13 13:15:00,79.43,79.43,79.35,79.43,43606.0,51.6838,51.6838,51.6317,51.6838,43606.0
2015-10-13 13:20:00,79.42,79.47,79.39,79.47,43844.0,51.6773,51.7098,51.6577,51.7098,43844.0
2015-10-13 13:25:00,79.47,79.48,79.39,79.44,45170.0,51.7098,51.7163,51.6577,51.6903,45170.0
2015-10-13 13:30:00,79.45,79.46,79.39,79.41,46243.0,51.6968,51.7033,51.6577,51.6707,46243.0
2015-10-13 13:35:00,79.41,79.47,79.38,79.45,56806.0,51.6707,51.7098,51.6512,51.6968,56806.0
2015-10-13 13:40:00,79.46,79.49,79.42,79.42,40895.0,51.7033,51.7228,51.6773,51.6773,40895.0
2015-10-13 13:45:00,79.42,79.5,79.41,79.41,62700.0,51.6773,51.7293,51.6707,51.6707,62700.0
2015-10-13 13:50:00,79.42,79.44,79.35,79.35,49478.0,51.6773,51.6903,51.6317,51.6317,49478.0
2015-10-13 13:55:00,79.36,79.36,79.27,79.28,56361.0,51.6382,51.6382,51.5796,51.5862,56361.0
2015-10-13 14:00:00,79.29,79.34,79.22,79.28,60041.0,51.5927,51.6252,51.5471,51.5862,60041.0
2015-10-13 14:05:00,79.28,79.33,79.24,79.32,51964.0,51.5862,51.6187,51.5601,51.6122,51964.0
2015-10-13 14:10:00,79.32,79.49,79.32,79.43,74233.0,51.6122,51.7228,51.6122,51.6838,74233.0
2015-10-13 14:15:00,79.42,79.48,79.39,79.4,85492.0,51.6773,51.7163,51.6577,51.6642,85492.0
2015-10-13 14:20:00,79.4,79.45,79.35,79.36,79131.0,51.6642,51.6968,51.6317,51.6382,79131.0
2015-10-13 14:25:00,79.37,79.41,79.33,79.38,73275.0,51.6447,51.6707,51.6187,51.6512,73275.0
2015-10-13 14:30:00,79.38,79.39,79.32,79.37,125490.0,51.6512,51.6577,51.6122,51.6447,125490.0
2015-10-13 14:35:00,79.37,79.49,79.37,79.47,48698.0,51.6447,51.7228,51.6447,51.7098,48698.0
2015-10-13 14:40:00,79.47,79.48,79.38,79.38,64536.0,51.7098,51.7163,51.6512,51.6512,64536.0
2015-10-13 14:45:00,79.38,79.48,79.38,79.46,49163.0,51.6512,51.7163,51.6512,51.7033,49163.0
2015-10-13 14:50:00,79.46,79.47,79.36,79.4,50786.0,51.7033,51.7098,51.6382,51.6642,50786.0
2015-10-13 14:55:00,79.41,79.49,79.39,79.46,63769.0,51.6707,51.7228,51.6577,51.7033,63769.0
2015-10-13 15:00:00,79.46,79.47,79.34,79.37,55540.0,51.7033,51.7098,51.6252,51.6447,55540.0
2015-10-13 15:05:00,79.36,79.38,79.3,79.32,53099.0,51.6382,51.6512,51.5992,51.6122,53099.0
2015-10-13 15:10:00,79.32,79.36,79.25,79.27,91292.0,51.6122,51.6382,51.5666,51.5796,91292.0
2015-10-13 15:15:00,79.27,79.27,79.19,79.22,112127.0,51.5796,51.5796,51.5276,51.5471,112127.0
2015-10-13 15:20:00,79.21,79.25,79.14,79.17,116686.0,51.5406,51.5666,51.4951,51.5146,116686.0
2015-10-13 15:25:00,79.17,79.2,79.09,79.16,107382.0,51.5146,51.5341,51.4625,51.5081,107382.0
2015-10-13 15:30:00,79.17,79.3,79.15,79.19,131725.0,51.5146,51.5992,51.5016,51.5276,131725.0
2015-10-13 15:35:00,79.18,79.3,79.14,79.26,194175.0,51.5211,51.5992,51.4951,51.5731,194175.0
2015-10-13 15:40:00,79.26,79.27,79.1,79.12,178626.0,51.5731,51.5796,51.469,51.482,178626.0
2015-10-13 15:45:00,79.1,79.2,79.07,79.19,186276.0,51.469,51.5341,51.4495,51.5276,186276.0
2015-10-13 15:50:00,79.19,79.27,79.14,79.21,265057.0,51.5276,51.5796,51.4951,51.5406,265057.0
2015-10-13 15:55:00,79.21,79.28,79.13,79.16,672021.0,51.5406,51.5862,51.4886,51.5081,672021.0
2015-10-14 09:30:00,78.97,79.04,78.78,78.93,211091.0,51.3844,51.43,51.2608,51.3584,211091.0
2015-10-14 09:35:00,78.93,79.19,78.92,79.15,177547.0,51.3584,51.5276,51.3519,51.5016,177547.0
2015-10-14 09:40:00,79.17,79.38,79.16,79.33,170227.0,51.5146,51.6512,51.5081,51.6187,170227.0
2015-10-14 09:45:00,79.34,79.61,79.34,79.49,182567.0,51.6252,51.8009,51.6252,51.7228,182567.0
2015-10-14 09:50:00,79.48,79.58,79.42,79.54,115505.0,51.7163,51.7814,51.6773,51.7553,115505.0
2015-10-14 09:55:00,79.54,79.63,79.54,79.6,133410.0,51.7553,51.8139,51.7553,51.7944,133410.0
2015-10-14 10:00:00,79.59,79.62,79.47,79.55,112052.0,51.7879,51.8074,51.7098,51.7618,112052.0
2015-10-14 10:05:00,79.55,79.77,79.54,79.67,120247.0,51.7618,51.905,51.7553,51.8399,120247.0
2015-10-14 10:10:00,79.67,79.74,79.63,79.65,81177.0,51.8399,51.8855,51.8139,51.8269,81177.0
2015-10-14 10:15:00,79.65,79.67,79.58,79.65,104664.0,51.8269,51.8399,51.7814,51.8269,104664.0
2015-10-14 10:20:00,79.65,79.66,79.57,79.59,92794.0,51.8269,51.8334,51.7749,51.7879,92794.0
2015-10-14 10:25:00,79.58,79.6,79.46,79.51,142540.0,51.7814,51.7944,51.7033,51.7358,142540.0
2015-10-14 10:30:00,79.51,79.68,79.49,79.59,111414.0,51.7358,51.8464,51.7228,51.7879,111414.0
2015-10-14 10:35:00,79.58,79.61,79.45,79.51,100209.0,51.7814,51.8009,51.6968,51.7358,100209.0
2015-10-14 10:40:00,79.52,79.6,79.49,79.56,133662.0,51.7423,51.7944,51.7228,51.7683,133662.0
2015-10-14 10:45:00,79.56,79.62,79.5,79.6,228669.0,51.7683,51.8074,51.7293,51.7944,228669.0
2015-10-14 10:50:00,79.6,79.68,79.59,79.6,111392.0,51.7944,51.8464,51.7879,51.7944,111392.0
2015-10-14 10:55:00,79.61,79.7,79.59,79.64,139186.0,51.8009,51.8594,51.7879,51.8204,139186.0
2015-10-14 11:00:00,79.64,79.82,79.62,79.78,176152.0,51.8204,51.9375,51.8074,51.9115,176152.0
2015-10-14 11:05:00,79.79,79.97,79.79,79.93,176187.0,51.918,52.0351,51.918,52.0091,176187.0
2015-10-14 11:10:00,79.93,80.0,79.82,79.83,126254.0,52.0091,52.0546,51.9375,51.944,126254.0
2015-10-14 11:15:00,79.82,79.84,79.74,79.77,111942.0,51.9375,51.9505,51.8855,51.905,111942.0
2015-10-14 11:20:00,79.77,79.85,79.69,79.82,101721.0,51.905,51.957,51.8529,51.9375,101721.0
2015-10-14 11:25:00,79.81,79.93,79.8,79.89,132079.0,51.931,52.0091,51.9245,51.9831,132079.0
2015-10-14 11:30:00,79.88,79.94,79.81,79.88,93698.0,51.9766,52.0156,51.931,51.9766,93698.0
2015-10-14 11:35:00,79.88,80.0,79.84,79.99,124510.0,51.9766,52.0546,51.9505,52.0481,124510.0
2015-10-14 11:40:00,79.99,80.09,79.99,80.04,169945.0,52.0481,52.1132,52.0481,52.0807,169945.0
2015-10-14 11:45:00,80.03,80.14,80.02,80.05,133956.0,52.0742,52.1457,52.0677,52.0872,133956.0
2015-10-14 11:50:00,80.04,80.19,80.04,80.16,129204.0,52.0807,52.1783,52.0807,52.1588,129204.0
2015-10-14 11:55:00,80.15,80.18,80.08,80.15,117082.0,52.1522,52.1718,52.1067,52.1522,117082.0
2015-10-14 12:00:00,80.15,80.22,80.07,80.07,145729.0,52.1522,52.1978,52.1002,52.1002,145729.0
2015-10-14 12:05:00,80.08,80.2,80.05,80.2,170256.0,52.1067,52.1848,52.0872,52.1848,170256.0
2015-10-14 12:10:00,80.21,80.28,80.14,80.2,231417.0,52.1913,52.2368,52.1457,52.1848,231417.0
2015-10-14 12:15:00,80.2,80.22,80.08,80.13,281046.0,52.1848,52.1978,52.1067,52.1392,281046.0
2015-10-14 12:20:00,80.14,80.23,80.1,80.22,90083.0,52.1457,52.2043,52.1197,52.1978,90083.0
2015-10-14 12:25:00,80.22,80.23,80.11,80.14,98477.0,52.1978,52.2043,52.1262,52.1457,98477.0
2015-10-14 12:30:00,80.13,80.18,80.05,80.16,305466.0,52.1392,52.1718,52.0872,52.1588,305466.0
2015-10-14 12:35:00,80.18,80.28,80.11,80.22,246566.0,52.1718,52.2368,52.1262,52.1978,246566.0
2015-10-14 12:40:00,80.21,80.33,80.21,80.27,171694.0,52.1913,52.2694,52.1913,52.2303,171694.0
2015-10-14 12:45:00,80.26,80.33,80.18,80.18,150574.0,52.2238,52.2694,52.1718,52.1718,150574.0
2015-10-14 12:50:00,80.18,80.27,80.15,80.26,91264.0,52.1718,52.2303,52.1522,52.2238,91264.0
2015-10-14 12:55:00,80.25,80.27,80.17,80.24,67767.0,52.2173,52.2303,52.1653,52.2108,67767.0
2015-10-14 13:00:00,80.23,80.27,80.15,80.17,50841.0,52.2043,52.2303,52.1522,52.1653,50841.0
2015-10-14 13:05:00,80.17,80.23,80.16,80.2,91329.0,52.1653,52.2043,52.1588,52.1848,91329.0
2015-10-14 13:10:00,80.2,80.22,80.15,80.22,70993.0,52.1848,52.1978,52.1522,52.1978,70993.0
2015-10-14 13:15:00,80.2,80.28,80.18,80.2,60579.0,52.1848,52.2368,52.1718,52.1848,60579.0
2015-10-14 13:20:00,80.19,80.19,80.08,80.12,89733.0,52.1783,52.1783,52.1067,52.1327,89733.0
2015-10-14 13:25:00,80.11,80.24,80.11,80.22,61729.0,52.1262,52.2108,52.1262,52.1978,61729.0
2015-10-14 13:30:00,80.23,80.4,80.21,80.34,137651.0,52.2043,52.3149,52.1913,52.2759,137651.0
2015-10-14 13:35:00,80.34,80.42,80.33,80.4,89577.0,52.2759,52.3279,52.2694,52.3149,89577.0
2015-10-14 13:40:00,80.41,80.48,80.34,80.42,80086.0,52.3214,52.367,52.2759,52.3279,80086.0
2015-10-14 13:45:00,80.43,80.46,80.38,80.39,132810.0,52.3344,52.354,52.3019,52.3084,132810.0
2015-10-14 13:50:00,80.38,80.41,80.3,80.35,121966.0,52.3019,52.3214,52.2499,52.2824,121966.0
2015-10-14 13:55:00,80.35,80.36,80.25,80.35,103672.0,52.2824,52.2889,52.2173,52.2824,103672.0
2015-10-14 14:00:00,80.35,80.45,80.31,80.31,115207.0,52.2824,52.3475,52.2564,52.2564,115207.0
2015-10-14 14:05:00,80.3,80.32,80.12,80.15,170662.0,52.2499,52.2629,52.1327,52.1522,170662.0
2015-10-14 14:10:00,80.14,80.34,80.12,80.3,141092.0,52.1457,52.2759,52.1327,52.2499,141092.0
2015-10-14 14:15:00,80.31,80.32,80.2,80.2,81439.0,52.2564,52.2629,52.1848,52.1848,81439.0
2015-10-14 14:20:00,80.2,80.27,80.17,80.19,117453.0,52.1848,52.2303,52.1653,52.1783,117453.0
2015-10-14 14:25:00,80.19,80.23,80.1,80.1,108001.0,52.1783,52.2043,52.1197,52.1197,108001.0
2015-10-14 14:30:00,80.09,80.13,80.03,80.03,116804.0,52.1132,52.1392,52.0742,52.0742,116804.0
2015-10-14 14:35:00,80.02,80.1,80.0,80.1,116186.0,52.0677,52.1197,52.0546,52.1197,116186.0
2015-10-14 14:40:00,80.1,80.1,79.99,80.01,116053.0,52.1197,52.1197,52.0481,52.0612,116053.0
2015-10-14 14:45:00,80.01,80.07,79.95,80.0,136388.0,52.0612,52.1002,52.0221,52.0546,136388.0
2015-10-14 14:50:00,80.01,80.04,79.98,80.03,120678.0,52.0612,52.0807,52.0416,52.0742,120678.0
2015-10-14 14:55:00,80.02,80.11,80.01,80.1,109019.0,52.0677,52.1262,52.0612,52.1197,109019.0
2015-10-14 15:00:00,80.09,80.26,80.08,80.25,105442.0,52.1132,52.2238,52.1067,52.2173,105442.0
2015-10-14 15:05:00,80.25,80.4,80.24,80.4,132985.0,52.2173,52.3149,52.2108,52.3149,132985.0
2015-10-14 15:10:00,80.39,80.42,80.28,80.29,203148.0,52.3084,52.3279,52.2368,52.2433,203148.0
2015-10-14 15:15:00,80.29,80.31,80.17,80.2,147053.0,52.2433,52.2564,52.1653,52.1848,147053.0
2015-10-14 15:20:00,80.2,80.21,80.11,80.16,150679.0,52.1848,52.1913,52.1262,52.1588,150679.0
2015-10-14 15:25:00,80.16,80.27,80.14,80.24,169436.0,52.1588,52.2303,52.1457,52.2108,169436.0
2015-10-14 15:30:00,80.25,80.33,80.23,80.23,193773.0,52.2173,52.2694,52.2043,52.2043,193773.0
2015-10-14 15:35:00,80.23,80.26,80.17,80.21,175837.0,52.2043,52.2238,52.1653,52.1913,175837.0
2015-10-14 15:40:00,80.2,80.33,80.19,80.27,298535.0,52.1848,52.2694,52.1783,52.2303,298535.0
2015-10-14 15:45:00,80.26,80.31,80.2,80.3,291740.0,52.2238,52.2564,52.1848,52.2499,291740.0
2015-10-14 15:50:00,80.29,80.3,80.15,80.15,476779.0,52.2433,52.2499,52.1522,52.1522,476779.0
2015-10-14 15:55:00,80.15,80.29,80.13,80.17,995620.0,52.1522,52.2433,52.1392,52.1653,995620.0
2015-10-15 09:30:00,80.19,80.73,79.9,80.68,379347.0,52.1783,52.5296,51.9896,52.4971,379347.0
2015-10-15 09:35:00,80.7,80.7,80.44,80.59,113675.0,52.5101,52.5101,52.3409,52.4385,113675.0
2015-10-15 09:40:00,80.58,80.76,80.41,80.68,245366.0,52.432,52.5492,52.3214,52.4971,245366.0
2015-10-15 09:45:00,80.68,80.79,80.6,80.64,166869.0,52.4971,52.5687,52.4451,52.4711,166869.0
2015-10-15 09:50:00,80.63,80.66,80.49,80.49,183540.0,52.4646,52.4841,52.3735,52.3735,183540.0
2015-10-15 09:55:00,80.5,80.56,80.38,80.46,132988.0,52.38,52.419,52.3019,52.354,132988.0
2015-10-15 10:00:00,80.46,80.64,80.39,80.42,164087.0,52.354,52.4711,52.3084,52.3279,164087.0
2015-10-15 10:05:00,80.43,80.56,80.42,80.49,95327.0,52.3344,52.419,52.3279,52.3735,95327.0
2015-10-15 10:10:00,80.49,80.63,80.48,80.54,154130.0,52.3735,52.4646,52.367,52.406,154130.0
2015-10-15 10:15:00,80.55,80.6,80.5,80.53,112009.0,52.4125,52.4451,52.38,52.3995,112009.0
2015-10-15 10:20:00,80.53,80.55,80.27,80.33,205594.0,52.3995,52.4125,52.2303,52.2694,205594.0
2015-10-15 10:25:00,80.33,80.41,80.31,80.39,86856.0,52.2694,52.3214,52.2564,52.3084,86856.0
2015-10-15 10:30:00,80.38,80.45,80.19,80.44,137490.0,52.3019,52.3475,52.1783,52.3409,137490.0
2015-10-15 10:35:00,80.44,80.45,80.35,80.37,97360.0,52.3409,52.3475,52.2824,52.2954,97360.0
2015-10-15 10:40:00,80.36,80.46,80.33,80.4,121177.0,52.2889,52.354,52.2694,52.3149,121177.0
2015-10-15 10:45:00,80.39,80.44,80.34,80.4,103596.0,52.3084,52.3409,52.2759,52.3149,103596.0
2015-10-15 10:50:00,80.39,80.5,80.37,80.38,140753.0,52.3084,52.38,52.2954,52.3019,140753.0
2015-10-15 10:55:00,80.38,80.54,80.38,80.52,66636.0,52.3019,52.406,52.3019,52.393,66636.0
2015-10-15 11:00:00,80.51,80.51,80.22,80.42,143110.0,52.3865,52.3865,52.1978,52.3279,143110.0
2015-10-15 11:05:00,80.42,80.5,80.25,80.26,133810.0,52.3279,52.38,52.2173,52.2238,133810.0
2015-10-15 11:10:00,80.25,80.3,80.06,80.11,144718.0,52.2173,52.2499,52.0937,52.1262,144718.0
2015-10-15 11:15:00,80.1,80.18,80.1,80.17,238218.0,52.1197,52.1718,52.1197,52.1653,238218.0
2015-10-15 11:20:00,80.16,80.18,80.05,80.12,233569.0,52.1588,52.1718,52.0872,52.1327,233569.0
2015-10-15 11:25:00,80.1,80.19,80.03,80.15,186825.0,52.1197,52.1783,52.0742,52.1522,186825.0
2015-10-15 11:30:00,80.15,80.2,80.13,80.15,120067.0,52.1522,52.1848,52.1392,52.1522,120067.0
2015-10-15 11:35:00,80.15,80.17,80.1,80.11,95489.0,52.1522,52.1653,52.1197,52.1262,95489.0
2015-10-15 11:40:00,80.1,80.16,79.97,79.98,116760.0,52.1197,52.1588,52.0351,52.0416,116760.0
2015-10-15 11:45:00,79.98,80.05,79.95,79.99,59908.0,52.0416,52.0872,52.0221,52.0481,59908.0
2015-10-15 11:50:00,79.99,80.02,79.93,80.02,117235.0,52.0481,52.0677,52.0091,52.0677,117235.0
2015-10-15 11:55:00,80.01,80.14,79.95,80.14,125693.0,52.0612,52.1457,52.0221,52.1457,125693.0
2015-10-15 12:00:00,80.14,80.28,80.1,80.22,89060.0,52.1457,52.2368,52.1197,52.1978,89060.0
2015-10-15 12:05:00,80.22,80.27,80.19,80.2,72574.0,52.1978,52.2303,52.1783,52.1848,72574.0
2015-10-15 12:10:00,80.21,80.23,80.15,80.17,86971.0,52.1913,52.2043,52.1522,52.1653,86971.0
2015-10-15 12:15:00,80.17,80.38,80.14,80.34,122910.0,52.1653,52.3019,52.1457,52.2759,122910.0
2015-10-15 12:20:00,80.34,80.45,80.32,80.34,316123.0,52.2759,52.3475,52.2629,52.2759,316123.0
2015-10-15 12:25:00,80.34,80.58,80.34,80.54,157821.0,52.2759,52.432,52.2759,52.406,157821.0
2015-10-15 12:30:00,80.54,80.57,80.43,80.47,52547.0,52.406,52.4255,52.3344,52.3605,52547.0
2015-10-15 12:35:00,80.48,80.54,80.47,80.5,60228.0,52.367,52.406,52.3605,52.38,60228.0
2015-10-15 12:40:00,80.51,80.67,80.51,80.67,111150.0,52.3865,52.4906,52.3865,52.4906,111150.0
2015-10-15 12:45:00,80.67,80.72,80.6,80.72,77151.0,52.4906,52.5231,52.4451,52.5231,77151.0
2015-10-15 12:50:00,80.71,80.74,80.62,80.71,78359.0,52.5166,52.5362,52.4581,52.5166,78359.0
2015-10-15 12:55:00,80.71,80.9,80.71,80.87,122218.0,52.5166,52.6403,52.5166,52.6207,122218.0
2015-10-15 13:00:00,80.87,80.95,80.86,80.92,174199.0,52.6207,52.6728,52.6142,52.6533,174199.0
2015-10-15 13:05:00,80.93,81.04,80.91,80.91,155294.0,52.6598,52.7314,52.6468,52.6468,155294.0
2015-10-15 13:10:00,80.91,80.95,80.88,80.88,75164.0,52.6468,52.6728,52.6272,52.6272,75164.0
2015-10-15 13:15:00,80.88,81.0,80.88,80.97,91561.0,52.6272,52.7053,52.6272,52.6858,91561.0
2015-10-15 13:20:00,80.96,81.02,80.9,80.99,94259.0,52.6793,52.7183,52.6403,52.6988,94259.0
2015-10-15 13:25:00,81.0,81.16,81.0,81.12,158450.0,52.7053,52.8094,52.7053,52.7834,158450.0
2015-10-15 13:30:00,81.13,81.21,81.0,81.01,150153.0,52.7899,52.842,52.7053,52.7118,150153.0
2015-10-15 13:35:00,81.01,81.05,80.98,81.02,74757.0,52.7118,52.7379,52.6923,52.7183,74757.0
2015-10-15 13:40:00,81.02,81.02,80.92,80.98,84462.0,52.7183,52.7183,52.6533,52.6923,84462.0
2015-10-15 13:45:00,80.98,81.0,80.88,80.95,61201.0,52.6923,52.7053,52.6272,52.6728,61201.0
2015-10-15 13:50:00,80.95,80.95,80.84,80.85,49489.0,52.6728,52.6728,52.6012,52.6077,49489.0
2015-10-15 13:55:00,80.85,80.91,80.78,80.86,102845.0,52.6077,52.6468,52.5622,52.6142,102845.0
2015-10-15 14:00:00,80.86,80.95,80.82,80.9,79683.0,52.6142,52.6728,52.5882,52.6403,79683.0
2015-10-15 14:05:00,80.9,80.94,80.81,80.84,72967.0,52.6403,52.6663,52.5817,52.6012,72967.0
2015-10-15 14:10:00,80.83,80.87,80.78,80.86,119784.0,52.5947,52.6207,52.5622,52.6142,119784.0
2015-10-15 14:15:00,80.87,80.89,80.78,80.85,92409.0,52.6207,52.6338,52.5622,52.6077,92409.0
2015-10-15 14:20:00,80.86,80.94,80.8,80.94,111775.0,52.6142,52.6663,52.5752,52.6663,111775.0
2015-10-15 14:25:00,80.94,80.99,80.89,80.92,150981.0,52.6663,52.6988,52.6338,52.6533,150981.0
2015-10-15 14:30:00,80.93,81.08,80.92,81.05,119894.0,52.6598,52.7574,52.6533,52.7379,119894.0
2015-10-15 14:35:00,81.05,81.1,81.01,81.06,131642.0,52.7379,52.7704,52.7118,52.7444,131642.0
2015-10-15 14:40:00,81.06,81.14,81.04,81.08,180461.0,52.7444,52.7964,52.7314,52.7574,180461.0
2015-10-15 14:45:00,81.09,81.1,81.01,81.08,117279.0,52.7639,52.7704,52.7118,52.7574,117279.0
2015-10-15 14:50:00,81.08,81.08,81.01,81.06,148093.0,52.7574,52.7574,52.7118,52.7444,148093.0
2015-10-15 14:55:00,81.05,81.25,81.05,81.18,181124.0,52.7379,52.868,52.7379,52.8225,181124.0
2015-10-15 15:00:00,81.19,81.3,81.13,81.27,147447.0,52.829,52.9005,52.7899,52.881,147447.0
2015-10-15 15:05:00,81.26,81.29,81.18,81.21,156863.0,52.8745,52.894,52.8225,52.842,156863.0
2015-10-15 15:10:00,81.21,81.26,81.18,81.26,127176.0,52.842,52.8745,52.8225,52.8745,127176.0
2015-10-15 15:15:00,81.27,81.34,81.21,81.34,158143.0,52.881,52.9266,52.842,52.9266,158143.0
2015-10-15 15:20:00,81.34,81.43,81.32,81.41,243271.0,52.9266,52.9851,52.9135,52.9721,243271.0
2015-10-15 15:25:00,81.4,81.5,81.33,81.47,200168.0,52.9656,53.0307,52.9201,53.0112,200168.0
2015-10-15 15:30:00,81.47,81.47,81.34,81.38,238270.0,53.0112,53.0112,52.9266,52.9526,238270.0
2015-10-15 15:35:00,81.38,81.4,81.28,81.31,245887.0,52.9526,52.9656,52.8875,52.907,245887.0
2015-10-15 15:40:00,81.31,81.34,81.24,81.33,199661.0,52.907,52.9266,52.8615,52.9201,199661.0
2015-10-15 15:45:00,81.33,81.37,81.27,81.36,275334.0,52.9201,52.9461,52.881,52.9396,275334.0
2015-10-15 15:50:00,81.36,81.42,81.34,81.42,289405.0,52.9396,52.9786,52.9266,52.9786,289405.0
2015-10-15 15:55:00,81.42,81.53,81.42,81.5,654686.0,52.9786,53.0502,52.9786,53.0307,654686.0
2015-10-16 09:30:00,82.23,82.26,81.83,81.94,1618363.0,53.5057,53.5252,53.2454,53.317,1618363.0
2015-10-16 09:35:00,81.95,82.21,81.92,82.12,202224.0,53.3235,53.4927,53.304,53.4341,202224.0
2015-10-16 09:40:00,82.12,82.16,81.89,81.89,225041.0,53.4341,53.4601,53.2844,53.2844,225041.0
2015-10-16 09:45:00,81.89,81.92,81.53,81.54,309823.0,53.2844,53.304,53.0502,53.0567,309823.0
2015-10-16 09:50:00,81.54,81.85,81.52,81.77,225328.0,53.0567,53.2584,53.0437,53.2064,225328.0
2015-10-16 09:55:00,81.77,81.84,81.62,81.83,175839.0,53.2064,53.2519,53.1088,53.2454,175839.0
2015-10-16 10:00:00,81.83,81.84,81.57,81.58,150135.0,53.2454,53.2519,53.0762,53.0827,150135.0
2015-10-16 10:05:00,81.59,81.74,81.52,81.69,95933.0,53.0892,53.1868,53.0437,53.1543,95933.0
2015-10-16 10:10:00,81.7,81.72,81.54,81.56,175428.0,53.1608,53.1738,53.0567,53.0697,175428.0
2015-10-16 10:15:00,81.57,81.62,81.5,81.59,173672.0,53.0762,53.1088,53.0307,53.0892,173672.0
2015-10-16 10:20:00,81.59,81.63,81.47,81.58,144372.0,53.0892,53.1153,53.0112,53.0827,144372.0
2015-10-16 10:25:00,81.58,81.68,81.47,81.68,150828.0,53.0827,53.1478,53.0112,53.1478,150828.0
2015-10-16 10:30:00,81.68,81.7,81.56,81.57,139701.0,53.1478,53.1608,53.0697,53.0762,139701.0
2015-10-16 10:35:00,81.56,81.76,81.55,81.75,120787.0,53.0697,53.1998,53.0632,53.1933,120787.0
2015-10-16 10:40:00,81.74,81.78,81.66,81.66,101484.0,53.1868,53.2129,53.1348,53.1348,101484.0
2015-10-16 10:45:00,81.66,81.73,81.54,81.59,89132.0,53.1348,53.1803,53.0567,53.0892,89132.0
2015-10-16 10:50:00,81.6,81.62,81.49,81.52,130709.0,53.0957,53.1088,53.0242,53.0437,130709.0
2015-10-16 10:55:00,81.53,81.58,81.45,81.47,90641.0,53.0502,53.0827,52.9981,53.0112,90641.0
2015-10-16 11:00:00,81.46,81.64,81.46,81.64,72122.0,53.0046,53.1218,53.0046,53.1218,72122.0
2015-10-16 11:05:00,81.64,81.74,81.6,81.71,81895.0,53.1218,53.1868,53.0957,53.1673,81895.0
2015-10-16 11:10:00,81.7,81.74,81.67,81.72,84489.0,53.1608,53.1868,53.1413,53.1738,84489.0
2015-10-16 11:15:00,81.71,81.8,81.66,81.77,107318.0,53.1673,53.2259,53.1348,53.2064,107318.0
2015-10-16 11:20:00,81.77,81.88,81.77,81.88,60985.0,53.2064,53.2779,53.2064,53.2779,60985.0
2015-10-16 11:25:00,81.86,81.95,81.83,81.9,137468.0,53.2649,53.3235,53.2454,53.2909,137468.0
2015-10-16 11:30:00,81.9,81.93,81.8,81.81,134304.0,53.2909,53.3105,53.2259,53.2324,134304.0
2015-10-16 11:35:00,81.82,81.89,81.8,81.84,70730.0,53.2389,53.2844,53.2259,53.2519,70730.0
2015-10-16 11:40:00,81.84,81.91,81.84,81.89,60261.0,53.2519,53.2975,53.2519,53.2844,60261.0
2015-10-16 11:45:00,81.89,82.04,81.88,82.03,127011.0,53.2844,53.382,53.2779,53.3755,127011.0
2015-10-16 11:50:00,82.03,82.1,82.01,82.09,99760.0,53.3755,53.4211,53.3625,53.4146,99760.0
2015-10-16 11:55:00,82.09,82.17,82.03,82.16,104383.0,53.4146,53.4666,53.3755,53.4601,104383.0
2015-10-16 12:00:00,82.17,82.21,82.13,82.17,90445.0,53.4666,53.4927,53.4406,53.4666,90445.0
2015-10-16 12:05:00,82.17,82.23,82.04,82.04,122202.0,53.4666,53.5057,53.382,53.382,122202.0
2015-10-16 12:10:00,82.05,82.09,82.03,82.06,88074.0,53.3885,53.4146,53.3755,53.3951,88074.0
2015-10-16 12:15:00,82.06,82.1,81.96,82.06,114662.0,53.3951,53.4211,53.33,53.3951,114662.0
2015-10-16 12:20:00,82.06,82.07,82.01,82.03,69327.0,53.3951,53.4016,53.3625,53.3755,69327.0
2015-10-16 12:25:00,82.03,82.1,82.01,82.07,74587.0,53.3755,53.4211,53.3625,53.4016,74587.0
2015-10-16 12:30:00,82.05,82.06,81.95,82.02,80650.0,53.3885,53.3951,53.3235,53.369,80650.0
2015-10-16 12:35:00,82.01,82.02,81.95,81.97,93304.0,53.3625,53.369,53.3235,53.3365,93304.0
2015-10-16 12:40:00,81.97,81.97,81.83,81.83,120436.0,53.3365,53.3365,53.2454,53.2454,120436.0
2015-10-16 12:45:00,81.84,81.88,81.79,81.83,102309.0,53.2519,53.2779,53.2194,53.2454,102309.0
2015-10-16 12:50:00,81.83,81.86,81.76,81.81,89525.0,53.2454,53.2649,53.1998,53.2324,89525.0
2015-10-16 12:55:00,81.82,81.96,81.82,81.92,161864.0,53.2389,53.33,53.2389,53.304,161864.0
2015-10-16 13:00:00,81.93,82.01,81.84,82.01,96701.0,53.3105,53.3625,53.2519,53.3625,96701.0
2015-10-16 13:05:00,82.02,82.03,81.98,81.98,75901.0,53.369,53.3755,53.343,53.343,75901.0
2015-10-16 13:10:00,81.99,82.13,81.98,82.11,83274.0,53.3495,53.4406,53.343,53.4276,83274.0
2015-10-16 13:15:00,82.1,82.15,82.07,82.14,54711.0,53.4211,53.4536,53.4016,53.4471,54711.0
2015-10-16 13:20:00,82.14,82.17,82.07,82.12,75325.0,53.4471,53.4666,53.4016,53.4341,75325.0
2015-10-16 13:25:00,82.11,82.12,82.0,82.04,52107.0,53.4276,53.4341,53.356,53.382,52107.0
2015-10-16 13:30:00,82.05,82.06,81.93,81.94,51837.0,53.3885,53.3951,53.3105,53.317,51837.0
2015-10-16 13:35:00,81.95,82.02,81.94,81.97,63344.0,53.3235,53.369,53.317,53.3365,63344.0
2015-10-16 13:40:00,81.98,81.98,81.91,81.91,60861.0,53.343,53.343,53.2975,53.2975,60861.0
2015-10-16 13:45:00,81.9,81.95,81.81,81.85,57659.0,53.2909,53.3235,53.2324,53.2584,57659.0
2015-10-16 13:50:00,81.86,81.92,81.84,81.86,86321.0,53.2649,53.304,53.2519,53.2649,86321.0
2015-10-16 13:55:00,81.86,81.87,81.7,81.73,73625.0,53.2649,53.2714,53.1608,53.1803,73625.0
2015-10-16 14:00:00,81.73,81.77,81.61,81.7,110458.0,53.1803,53.2064,53.1022,53.1608,110458.0
2015-10-16 14:05:00,81.69,81.78,81.68,81.72,75677.0,53.1543,53.2129,53.1478,53.1738,75677.0
2015-10-16 14:10:00,81.73,81.81,81.71,81.8,88030.0,53.1803,53.2324,53.1673,53.2259,88030.0
2015-10-16 14:15:00,81.8,81.86,81.78,81.86,82878.0,53.2259,53.2649,53.2129,53.2649,82878.0
2015-10-16 14:20:00,81.85,81.89,81.8,81.85,88868.0,53.2584,53.2844,53.2259,53.2584,88868.0
2015-10-16 14:25:00,81.85,81.92,81.85,81.91,83353.0,53.2584,53.304,53.2584,53.2975,83353.0
2015-10-16 14:30:00,81.92,81.98,81.89,81.96,129949.0,53.304,53.343,53.2844,53.33,129949.0
2015-10-16 14:35:00,81.97,82.0,81.87,81.87,102387.0,53.3365,53.356,53.2714,53.2714,102387.0
2015-10-16 14:40:00,81.88,82.04,81.85,82.03,128458.0,53.2779,53.382,53.2584,53.3755,128458.0
2015-10-16 14:45:00,82.03,82.09,81.97,82.08,91443.0,53.3755,53.4146,53.3365,53.4081,91443.0
2015-10-16 14:50:00,82.09,82.16,82.05,82.11,111505.0,53.4146,53.4601,53.3885,53.4276,111505.0
2015-10-16 14:55:00,82.12,82.12,82.04,82.11,95364.0,53.4341,53.4341,53.382,53.4276,95364.0
2015-10-16 15:00:00,82.11,82.25,82.11,82.19,201506.0,53.4276,53.5187,53.4276,53.4796,201506.0
2015-10-16 15:05:00,82.19,82.24,82.17,82.2,75017.0,53.4796,53.5122,53.4666,53.4861,75017.0
2015-10-16 15:10:00,82.2,82.24,82.15,82.2,93119.0,53.4861,53.5122,53.4536,53.4861,93119.0
2015-10-16 15:15:00,82.2,82.25,82.14,82.22,126170.0,53.4861,53.5187,53.4471,53.4992,126170.0
2015-10-16 15:20:00,82.22,82.32,82.19,82.23,214324.0,53.4992,53.5642,53.4796,53.5057,214324.0
2015-10-16 15:25:00,82.23,82.28,82.2,82.26,161004.0,53.5057,53.5382,53.4861,53.5252,161004.0
2015-10-16 15:30:00,82.27,82.33,82.23,82.3,233469.0,53.5317,53.5707,53.5057,53.5512,233469.0
2015-10-16 15:35:00,82.3,82.44,82.3,82.39,199644.0,53.5512,53.6423,53.5512,53.6098,199644.0
2015-10-16 15:40:00,82.4,82.43,82.33,82.4,263921.0,53.6163,53.6358,53.5707,53.6163,263921.0
2015-10-16 15:45:00,82.4,82.41,82.29,82.33,264626.0,53.6163,53.6228,53.5447,53.5707,264626.0
2015-10-16 15:50:00,82.33,82.38,82.29,82.38,375560.0,53.5707,53.6033,53.5447,53.6033,375560.0
2015-10-16 15:55:00,82.38,82.5,82.36,82.47,564347.0,53.6033,53.6814,53.5903,53.6618,564347.0
2015-10-19 09:30:00,82.01,82.17,81.82,82.08,356913.0,53.3625,53.4666,53.2389,53.4081,356913.0
2015-10-19 09:35:00,82.09,82.13,81.8,81.81,197919.0,53.4146,53.4406,53.2259,53.2324,197919.0
2015-10-19 09:40:00,81.81,81.81,81.51,81.53,328855.0,53.2324,53.2324,53.0372,53.0502,328855.0
2015-10-19 09:45:00,81.52,81.79,81.48,81.74,170589.0,53.0437,53.2194,53.0177,53.1868,170589.0
2015-10-19 09:50:00,81.75,81.78,81.58,81.64,113940.0,53.1933,53.2129,53.0827,53.1218,113940.0
2015-10-19 09:55:00,81.65,81.66,81.53,81.57,138284.0,53.1283,53.1348,53.0502,53.0762,138284.0
2015-10-19 10:00:00,81.56,81.6,81.49,81.55,174643.0,53.0697,53.0957,53.0242,53.0632,174643.0
2015-10-19 10:05:00,81.55,81.55,81.42,81.45,133754.0,53.0632,53.0632,52.9786,52.9981,133754.0
2015-10-19 10:10:00,81.45,81.55,81.4,81.41,225051.0,52.9981,53.0632,52.9656,52.9721,225051.0
2015-10-19 10:15:00,81.4,81.43,81.26,81.33,176988.0,52.9656,52.9851,52.8745,52.9201,176988.0
2015-10-19 10:20:00,81.33,81.4,81.28,81.29,130414.0,52.9201,52.9656,52.8875,52.894,130414.0
2015-10-19 10:25:00,81.29,81.34,81.22,81.29,142465.0,52.894,52.9266,52.8485,52.894,142465.0
2015-10-19 10:30:00,81.29,81.43,81.25,81.35,137059.0,52.894,52.9851,52.868,52.9331,137059.0
2015-10-19 10:35:00,81.36,81.37,81.22,81.27,104531.0,52.9396,52.9461,52.8485,52.881,104531.0
2015-10-19 10:40:00,81.28,81.34,81.24,81.29,144718.0,52.8875,52.9266,52.8615,52.894,144718.0
2015-10-19 10:45:00,81.29,81.3,81.24,81.26,144855.0,52.894,52.9005,52.8615,52.8745,144855.0
2015-10-19 10:50:00,81.26,81.28,81.17,81.2,129663.0,52.8745,52.8875,52.8159,52.8355,129663.0
2015-10-19 10:55:00,81.21,81.23,81.14,81.21,124158.0,52.842,52.855,52.7964,52.842,124158.0
2015-10-19 11:00:00,81.2,81.21,80.96,80.98,228755.0,52.8355,52.842,52.6793,52.6923,228755.0
2015-10-19 11:05:00,80.99,81.13,80.94,81.08,147278.0,52.6988,52.7899,52.6663,52.7574,147278.0
2015-10-19 11:10:00,81.08,81.09,81.01,81.04,82957.0,52.7574,52.7639,52.7118,52.7314,82957.0
2015-10-19 11:15:00,81.03,81.06,81.0,81.01,103326.0,52.7249,52.7444,52.7053,52.7118,103326.0
2015-10-19 11:20:00,81.0,81.07,80.99,81.03,143212.0,52.7053,52.7509,52.6988,52.7249,143212.0
2015-10-19 11:25:00,81.03,81.04,80.9,80.91,192074.0,52.7249,52.7314,52.6403,52.6468,192074.0
2015-10-19 11:30:00,80.92,81.02,80.91,80.97,124873.0,52.6533,52.7183,52.6468,52.6858,124873.0
2015-10-19 11:35:00,80.98,80.98,80.87,80.9,125012.0,52.6923,52.6923,52.6207,52.6403,125012.0
2015-10-19 11:40:00,80.9,80.97,80.9,80.91,107276.0,52.6403,52.6858,52.6403,52.6468,107276.0
2015-10-19 11:45:00,80.9,80.91,80.76,80.79,134190.0,52.6403,52.6468,52.5492,52.5687,134190.0
2015-10-19 11:50:00,80.79,80.9,80.78,80.89,124727.0,52.5687,52.6403,52.5622,52.6338,124727.0
2015-10-19 11:55:00,80.89,80.96,80.79,80.81,124590.0,52.6338,52.6793,52.5687,52.5817,124590.0
2015-10-19 12:00:00,80.81,80.87,80.78,80.8,141389.0,52.5817,52.6207,52.5622,52.5752,141389.0
2015-10-19 12:05:00,80.8,80.85,80.77,80.82,141660.0,52.5752,52.6077,52.5557,52.5882,141660.0
2015-10-19 12:10:00,80.83,80.88,80.81,80.87,151863.0,52.5947,52.6272,52.5817,52.6207,151863.0
2015-10-19 12:15:00,80.86,80.91,80.82,80.88,82813.0,52.6142,52.6468,52.5882,52.6272,82813.0
2015-10-19 12:20:00,80.88,80.95,80.83,80.87,114622.0,52.6272,52.6728,52.5947,52.6207,114622.0
2015-10-19 12:25:00,80.88,81.0,80.87,81.0,92877.0,52.6272,52.7053,52.6207,52.7053,92877.0
2015-10-19 12:30:00,80.99,80.99,80.92,80.99,76581.0,52.6988,52.6988,52.6533,52.6988,76581.0
2015-10-19 12:35:00,80.99,81.07,80.98,81.0,68971.0,52.6988,52.7509,52.6923,52.7053,68971.0
2015-10-19 12:40:00,80.99,81.0,80.91,80.98,71992.0,52.6988,52.7053,52.6468,52.6923,71992.0
2015-10-19 12:45:00,80.98,81.06,80.96,81.04,56504.0,52.6923,52.7444,52.6793,52.7314,56504.0
2015-10-19 12:50:00,81.04,81.08,81.0,81.07,62005.0,52.7314,52.7574,52.7053,52.7509,62005.0
2015-10-19 12:55:00,81.08,81.1,81.02,81.05,89695.0,52.7574,52.7704,52.7183,52.7379,89695.0
2015-10-19 13:00:00,81.05,81.12,81.01,81.09,112908.0,52.7379,52.7834,52.7118,52.7639,112908.0
2015-10-19 13:05:00,81.08,81.1,81.04,81.05,52605.0,52.7574,52.7704,52.7314,52.7379,52605.0
2015-10-19 13:10:00,81.06,81.09,81.03,81.05,81421.0,52.7444,52.7639,52.7249,52.7379,81421.0
2015-10-19 13:15:00,81.06,81.08,80.95,80.96,93025.0,52.7444,52.7574,52.6728,52.6793,93025.0
2015-10-19 13:20:00,80.95,81.03,80.93,81.03,101246.0,52.6728,52.7249,52.6598,52.7249,101246.0
2015-10-19 13:25:00,81.04,81.11,81.03,81.06,61396.0,52.7314,52.7769,52.7249,52.7444,61396.0
2015-10-19 13:30:00,81.06,81.1,81.04,81.05,87004.0,52.7444,52.7704,52.7314,52.7379,87004.0
2015-10-19 13:35:00,81.05,81.07,80.97,81.02,194102.0,52.7379,52.7509,52.6858,52.7183,194102.0
2015-10-19 13:40:00,81.01,81.09,80.99,81.0,115453.0,52.7118,52.7639,52.6988,52.7053,115453.0
2015-10-19 13:45:00,81.0,81.11,80.99,81.09,90807.0,52.7053,52.7769,52.6988,52.7639,90807.0
2015-10-19 13:50:00,81.09,81.09,81.03,81.07,95505.0,52.7639,52.7639,52.7249,52.7509,95505.0
2015-10-19 13:55:00,81.06,81.11,81.01,81.02,108524.0,52.7444,52.7769,52.7118,52.7183,108524.0
2015-10-19 14:00:00,81.01,81.04,80.92,80.92,107987.0,52.7118,52.7314,52.6533,52.6533,107987.0
2015-10-19 14:05:00,80.92,80.95,80.87,80.93,101128.0,52.6533,52.6728,52.6207,52.6598,101128.0
2015-10-19 14:10:00,80.93,80.96,80.9,80.94,101881.0,52.6598,52.6793,52.6403,52.6663,101881.0
2015-10-19 14:15:00,80.94,80.95,80.84,80.9,104977.0,52.6663,52.6728,52.6012,52.6403,104977.0
2015-10-19 14:20:00,80.9,80.94,80.84,80.88,86753.0,52.6403,52.6663,52.6012,52.6272,86753.0
2015-10-19 14:25:00,80.87,80.89,80.84,80.86,80869.0,52.6207,52.6338,52.6012,52.6142,80869.0
2015-10-19 14:30:00,80.85,80.93,80.85,80.91,79808.0,52.6077,52.6598,52.6077,52.6468,79808.0
2015-10-19 14:35:00,80.92,81.0,80.91,80.94,115791.0,52.6533,52.7053,52.6468,52.6663,115791.0
2015-10-19 14:40:00,80.94,80.98,80.93,80.94,72519.0,52.6663,52.6923,52.6598,52.6663,72519.0
2015-10-19 14:45:00,80.93,80.94,80.87,80.88,87962.0,52.6598,52.6663,52.6207,52.6272,87962.0
2015-10-19 14:50:00,80.88,80.95,80.87,80.91,79019.0,52.6272,52.6728,52.6207,52.6468,79019.0
2015-10-19 14:55:00,80.92,80.94,80.9,80.92,63054.0,52.6533,52.6663,52.6403,52.6533,63054.0
2015-10-19 15:00:00,80.93,80.97,80.9,80.97,123481.0,52.6598,52.6858,52.6403,52.6858,123481.0
2015-10-19 15:05:00,80.97,81.04,80.95,80.97,148110.0,52.6858,52.7314,52.6728,52.6858,148110.0
2015-10-19 15:10:00,80.97,81.0,80.9,80.97,206126.0,52.6858,52.7053,52.6403,52.6858,206126.0
2015-10-19 15:15:00,80.96,81.02,80.96,80.99,126666.0,52.6793,52.7183,52.6793,52.6988,126666.0
2015-10-19 15:20:00,80.99,81.04,80.95,80.97,216573.0,52.6988,52.7314,52.6728,52.6858,216573.0
2015-10-19 15:25:00,80.97,81.06,80.95,80.96,201391.0,52.6858,52.7444,52.6728,52.6793,201391.0
2015-10-19 15:30:00,80.97,81.01,80.94,80.95,214539.0,52.6858,52.7118,52.6663,52.6728,214539.0
2015-10-19 15:35:00,80.96,81.0,80.85,80.89,460959.0,52.6793,52.7053,52.6077,52.6338,460959.0
2015-10-19 15:40:00,80.89,80.9,80.83,80.84,281164.0,52.6338,52.6403,52.5947,52.6012,281164.0
2015-10-19 15:45:00,80.85,80.95,80.84,80.93,243367.0,52.6077,52.6728,52.6012,52.6598,243367.0
2015-10-19 15:50:00,80.93,81.0,80.92,80.98,255503.0,52.6598,52.7053,52.6533,52.6923,255503.0
2015-10-19 15:55:00,80.98,81.05,80.9,81.0,834602.0,52.6923,52.7379,52.6403,52.7053,834602.0
2015-10-20 09:30:00,80.55,80.55,80.2,80.55,328777.0,52.4125,52.4125,52.1848,52.4125,328777.0
2015-10-20 09:35:00,80.54,80.67,80.4,80.53,245679.0,52.406,52.4906,52.3149,52.3995,245679.0
2015-10-20 09:40:00,80.53,80.55,80.3,80.48,231268.0,52.3995,52.4125,52.2499,52.367,231268.0
2015-10-20 09:45:00,80.5,80.7,80.48,80.64,223572.0,52.38,52.5101,52.367,52.4711,223572.0
2015-10-20 09:50:00,80.65,80.73,80.49,80.59,136235.0,52.4776,52.5296,52.3735,52.4385,136235.0
2015-10-20 09:55:00,80.58,80.62,80.43,80.5,182443.0,52.432,52.4581,52.3344,52.38,182443.0
2015-10-20 10:00:00,80.48,80.55,80.39,80.54,205305.0,52.367,52.4125,52.3084,52.406,205305.0
2015-10-20 10:05:00,80.55,80.62,80.5,80.6,96776.0,52.4125,52.4581,52.38,52.4451,96776.0
2015-10-20 10:10:00,80.59,80.66,80.53,80.6,87927.0,52.4385,52.4841,52.3995,52.4451,87927.0
2015-10-20 10:15:00,80.6,80.67,80.56,80.59,104092.0,52.4451,52.4906,52.419,52.4385,104092.0
2015-10-20 10:20:00,80.6,80.67,80.58,80.6,92334.0,52.4451,52.4906,52.432,52.4451,92334.0
2015-10-20 10:25:00,80.61,80.76,80.61,80.69,109386.0,52.4516,52.5492,52.4516,52.5036,109386.0
2015-10-20 10:30:00,80.69,80.74,80.64,80.72,118283.0,52.5036,52.5362,52.4711,52.5231,118283.0
2015-10-20 10:35:00,80.72,80.88,80.69,80.86,88032.0,52.5231,52.6272,52.5036,52.6142,88032.0
2015-10-20 10:40:00,80.86,81.05,80.86,80.99,215618.0,52.6142,52.7379,52.6142,52.6988,215618.0
2015-10-20 10:45:00,80.99,81.04,80.86,80.87,100865.0,52.6988,52.7314,52.6142,52.6207,100865.0
2015-10-20 10:50:00,80.87,80.9,80.77,80.79,97311.0,52.6207,52.6403,52.5557,52.5687,97311.0
2015-10-20 10:55:00,80.79,80.97,80.79,80.93,149595.0,52.5687,52.6858,52.5687,52.6598,149595.0
2015-10-20 11:00:00,80.94,80.98,80.87,80.91,92399.0,52.6663,52.6923,52.6207,52.6468,92399.0
2015-10-20 11:05:00,80.91,80.94,80.81,80.82,82681.0,52.6468,52.6663,52.5817,52.5882,82681.0
2015-10-20 11:10:00,80.81,80.82,80.72,80.73,97474.0,52.5817,52.5882,52.5231,52.5296,97474.0
2015-10-20 11:15:00,80.74,80.75,80.58,80.72,104515.0,52.5362,52.5427,52.432,52.5231,104515.0
2015-10-20 11:20:00,80.71,80.72,80.6,80.64,84463.0,52.5166,52.5231,52.4451,52.4711,84463.0
2015-10-20 11:25:00,80.65,80.68,80.58,80.64,151480.0,52.4776,52.4971,52.432,52.4711,151480.0
2015-10-20 11:30:00,80.64,80.66,80.55,80.56,92502.0,52.4711,52.4841,52.4125,52.419,92502.0
2015-10-20 11:35:00,80.55,80.62,80.53,80.61,186770.0,52.4125,52.4581,52.3995,52.4516,186770.0
2015-10-20 11:40:00,80.62,80.76,80.61,80.75,77916.0,52.4581,52.5492,52.4516,52.5427,77916.0
2015-10-20 11:45:00,80.74,80.8,80.6,80.62,111126.0,52.5362,52.5752,52.4451,52.4581,111126.0
2015-10-20 11:50:00,80.61,80.66,80.52,80.54,87436.0,52.4516,52.4841,52.393,52.406,87436.0
2015-10-20 11:55:00,80.53,80.58,80.49,80.55,60954.0,52.3995,52.432,52.3735,52.4125,60954.0
2015-10-20 12:00:00,80.55,80.61,80.51,80.58,96076.0,52.4125,52.4516,52.3865,52.432,96076.0
2015-10-20 12:05:00,80.57,80.65,80.55,80.64,93017.0,52.4255,52.4776,52.4125,52.4711,93017.0
2015-10-20 12:10:00,80.64,80.65,80.56,80.6,55721.0,52.4711,52.4776,52.419,52.4451,55721.0
2015-10-20 12:15:00,80.6,80.62,80.55,80.56,46176.0,52.4451,52.4581,52.4125,52.419,46176.0
2015-10-20 12:20:00,80.55,80.57,80.51,80.55,57831.0,52.4125,52.4255,52.3865,52.4125,57831.0
2015-10-20 12:25:00,80.56,80.62,80.54,80.61,53817.0,52.419,52.4581,52.406,52.4516,53817.0
2015-10-20 12:30:00,80.62,80.62,80.54,80.55,55197.0,52.4581,52.4581,52.406,52.4125,55197.0
2015-10-20 12:35:00,80.55,80.57,80.49,80.56,102492.0,52.4125,52.4255,52.3735,52.419,102492.0
2015-10-20 12:40:00,80.56,80.67,80.56,80.62,103533.0,52.419,52.4906,52.419,52.4581,103533.0
2015-10-20 12:45:00,80.61,80.65,80.59,80.64,162685.0,52.4516,52.4776,52.4385,52.4711,162685.0
2015-10-20 12:50:00,80.64,80.71,80.62,80.67,73266.0,52.4711,52.5166,52.4581,52.4906,73266.0
2015-10-20 12:55:00,80.67,80.71,80.66,80.68,63381.0,52.4906,52.5166,52.4841,52.4971,63381.0
2015-10-20 13:00:00,80.67,80.7,80.64,80.67,119008.0,52.4906,52.5101,52.4711,52.4906,119008.0
2015-10-20 13:05:00,80.67,80.73,80.66,80.68,67637.0,52.4906,52.5296,52.4841,52.4971,67637.0
2015-10-20 13:10:00,80.69,80.76,80.68,80.71,39582.0,52.5036,52.5492,52.4971,52.5166,39582.0
2015-10-20 13:15:00,80.71,80.79,80.68,80.77,71083.0,52.5166,52.5687,52.4971,52.5557,71083.0
2015-10-20 13:20:00,80.77,80.77,80.65,80.67,81567.0,52.5557,52.5557,52.4776,52.4906,81567.0
2015-10-20 13:25:00,80.67,80.73,80.65,80.67,65771.0,52.4906,52.5296,52.4776,52.4906,65771.0
2015-10-20 13:30:00,80.68,80.77,80.66,80.75,109088.0,52.4971,52.5557,52.4841,52.5427,109088.0
2015-10-20 13:35:00,80.75,80.76,80.67,80.71,91922.0,52.5427,52.5492,52.4906,52.5166,91922.0
2015-10-20 13:40:00,80.71,80.72,80.67,80.68,89721.0,52.5166,52.5231,52.4906,52.4971,89721.0
2015-10-20 13:45:00,80.69,80.74,80.67,80.74,95094.0,52.5036,52.5362,52.4906,52.5362,95094.0
2015-10-20 13:50:00,80.74,80.8,80.72,80.77,62386.0,52.5362,52.5752,52.5231,52.5557,62386.0
2015-10-20 13:55:00,80.76,80.8,80.71,80.76,70720.0,52.5492,52.5752,52.5166,52.5492,70720.0
2015-10-20 14:00:00,80.75,80.81,80.73,80.79,46543.0,52.5427,52.5817,52.5296,52.5687,46543.0
2015-10-20 14:05:00,80.78,80.78,80.72,80.74,58746.0,52.5622,52.5622,52.5231,52.5362,58746.0
2015-10-20 14:10:00,80.74,80.82,80.73,80.81,67303.0,52.5362,52.5882,52.5296,52.5817,67303.0
2015-10-20 14:15:00,80.81,80.82,80.77,80.81,58236.0,52.5817,52.5882,52.5557,52.5817,58236.0
2015-10-20 14:20:00,80.81,80.85,80.78,80.82,76875.0,52.5817,52.6077,52.5622,52.5882,76875.0
2015-10-20 14:25:00,80.81,80.89,80.78,80.85,85000.0,52.5817,52.6338,52.5622,52.6077,85000.0
2015-10-20 14:30:00,80.86,80.88,80.81,80.85,66482.0,52.6142,52.6272,52.5817,52.6077,66482.0
2015-10-20 14:35:00,80.85,80.86,80.79,80.84,98635.0,52.6077,52.6142,52.5687,52.6012,98635.0
2015-10-20 14:40:00,80.84,80.91,80.83,80.85,57223.0,52.6012,52.6468,52.5947,52.6077,57223.0
2015-10-20 14:45:00,80.86,80.92,80.85,80.91,58879.0,52.6142,52.6533,52.6077,52.6468,58879.0
2015-10-20 14:50:00,80.91,81.02,80.88,81.01,130266.0,52.6468,52.7183,52.6272,52.7118,130266.0
2015-10-20 14:55:00,81.01,81.03,80.95,81.02,75605.0,52.7118,52.7249,52.6728,52.7183,75605.0
2015-10-20 15:00:00,81.03,81.06,80.98,80.98,202060.0,52.7249,52.7444,52.6923,52.6923,202060.0
2015-10-20 15:05:00,80.98,81.0,80.9,80.91,80332.0,52.6923,52.7053,52.6403,52.6468,80332.0
2015-10-20 15:10:00,80.91,80.94,80.88,80.88,114991.0,52.6468,52.6663,52.6272,52.6272,114991.0
2015-10-20 15:15:00,80.88,80.89,80.79,80.8,86217.0,52.6272,52.6338,52.5687,52.5752,86217.0
2015-10-20 15:20:00,80.81,80.93,80.79,80.93,122792.0,52.5817,52.6598,52.5687,52.6598,122792.0
2015-10-20 15:25:00,80.92,80.99,80.91,80.98,82301.0,52.6533,52.6988,52.6468,52.6923,82301.0
2015-10-20 15:30:00,80.98,80.99,80.9,80.94,103023.0,52.6923,52.6988,52.6403,52.6663,103023.0
2015-10-20 15:35:00,80.93,80.96,80.89,80.94,104972.0,52.6598,52.6793,52.6338,52.6663,104972.0
2015-10-20 15:40:00,80.95,81.01,80.93,81.0,188058.0,52.6728,52.7118,52.6598,52.7053,188058.0
2015-10-20 15:45:00,81.0,81.02,80.83,80.84,242439.0,52.7053,52.7183,52.5947,52.6012,242439.0
2015-10-20 15:50:00,80.84,80.88,80.8,80.87,253678.0,52.6012,52.6272,52.5752,52.6207,253678.0
2015-10-20 15:55:00,80.87,80.99,80.81,80.88,712168.0,52.6207,52.6988,52.5817,52.6272,712168.0
2015-10-21 09:30:00,80.8,81.1,80.8,81.03,275292.0,52.5752,52.7704,52.5752,52.7249,275292.0
2015-10-21 09:35:00,81.02,81.15,80.86,81.1,187203.0,52.7183,52.8029,52.6142,52.7704,187203.0
2015-10-21 09:40:00,81.08,81.14,80.95,81.1,293291.0,52.7574,52.7964,52.6728,52.7704,293291.0
2015-10-21 09:45:00,81.1,81.13,80.98,81.01,156549.0,52.7704,52.7899,52.6923,52.7118,156549.0
2015-10-21 09:50:00,81.02,81.05,80.76,80.8,209739.0,52.7183,52.7379,52.5492,52.5752,209739.0
2015-10-21 09:55:00,80.81,80.85,80.74,80.83,243788.0,52.5817,52.6077,52.5362,52.5947,243788.0
2015-10-21 10:00:00,80.83,80.93,80.81,80.9,155833.0,52.5947,52.6598,52.5817,52.6403,155833.0
2015-10-21 10:05:00,80.9,81.04,80.86,81.03,115905.0,52.6403,52.7314,52.6142,52.7249,115905.0
2015-10-21 10:10:00,81.03,81.05,80.92,80.92,136918.0,52.7249,52.7379,52.6533,52.6533,136918.0
2015-10-21 10:15:00,80.92,80.93,80.79,80.87,108905.0,52.6533,52.6598,52.5687,52.6207,108905.0
2015-10-21 10:20:00,80.85,81.01,80.83,80.94,125955.0,52.6077,52.7118,52.5947,52.6663,125955.0
2015-10-21 10:25:00,80.95,80.96,80.84,80.84,128469.0,52.6728,52.6793,52.6012,52.6012,128469.0
2015-10-21 10:30:00,80.84,80.84,80.68,80.8,147030.0,52.6012,52.6012,52.4971,52.5752,147030.0
2015-10-21 10:35:00,80.8,80.97,80.76,80.95,96332.0,52.5752,52.6858,52.5492,52.6728,96332.0
2015-10-21 10:40:00,80.94,81.05,80.92,81.03,103416.0,52.6663,52.7379,52.6533,52.7249,103416.0
2015-10-21 10:45:00,81.02,81.04,80.74,80.74,202138.0,52.7183,52.7314,52.5362,52.5362,202138.0
2015-10-21 10:50:00,80.74,80.81,80.73,80.78,119958.0,52.5362,52.5817,52.5296,52.5622,119958.0
2015-10-21 10:55:00,80.78,80.91,80.77,80.82,138280.0,52.5622,52.6468,52.5557,52.5882,138280.0
2015-10-21 11:00:00,80.83,80.89,80.78,80.82,124360.0,52.5947,52.6338,52.5622,52.5882,124360.0
2015-10-21 11:05:00,80.83,80.83,80.71,80.8,116861.0,52.5947,52.5947,52.5166,52.5752,116861.0
2015-10-21 11:10:00,80.79,80.81,80.72,80.76,86531.0,52.5687,52.5817,52.5231,52.5492,86531.0
2015-10-21 11:15:00,80.77,80.98,80.76,80.98,168591.0,52.5557,52.6923,52.5492,52.6923,168591.0
2015-10-21 11:20:00,80.97,81.08,80.94,80.98,114247.0,52.6858,52.7574,52.6663,52.6923,114247.0
2015-10-21 11:25:00,80.97,80.98,80.87,80.91,103839.0,52.6858,52.6923,52.6207,52.6468,103839.0
2015-10-21 11:30:00,80.92,80.93,80.8,80.89,105826.0,52.6533,52.6598,52.5752,52.6338,105826.0
2015-10-21 11:35:00,80.89,80.9,80.77,80.9,102683.0,52.6338,52.6403,52.5557,52.6403,102683.0
2015-10-21 11:40:00,80.9,80.98,80.88,80.98,63190.0,52.6403,52.6923,52.6272,52.6923,63190.0
2015-10-21 11:45:00,80.97,80.99,80.87,80.89,76743.0,52.6858,52.6988,52.6207,52.6338,76743.0
2015-10-21 11:50:00,80.89,80.94,80.83,80.85,82808.0,52.6338,52.6663,52.5947,52.6077,82808.0
2015-10-21 11:55:00,80.86,80.88,80.78,80.81,91671.0,52.6142,52.6272,52.5622,52.5817,91671.0
2015-10-21 12:00:00,80.8,80.87,80.79,80.87,76012.0,52.5752,52.6207,52.5687,52.6207,76012.0
2015-10-21 12:05:00,80.87,80.93,80.84,80.84,68478.0,52.6207,52.6598,52.6012,52.6012,68478.0
2015-10-21 12:10:00,80.84,80.94,80.84,80.92,58831.0,52.6012,52.6663,52.6012,52.6533,58831.0
2015-10-21 12:15:00,80.92,80.94,80.86,80.86,57687.0,52.6533,52.6663,52.6142,52.6142,57687.0
2015-10-21 12:20:00,80.87,80.89,80.84,80.89,56392.0,52.6207,52.6338,52.6012,52.6338,56392.0
2015-10-21 12:25:00,80.9,80.91,80.86,80.87,47329.0,52.6403,52.6468,52.6142,52.6207,47329.0
2015-10-21 12:30:00,80.87,80.95,80.84,80.94,47089.0,52.6207,52.6728,52.6012,52.6663,47089.0
2015-10-21 12:35:00,80.94,81.05,80.94,81.05,66142.0,52.6663,52.7379,52.6663,52.7379,66142.0
2015-10-21 12:40:00,81.05,81.07,80.98,81.04,45243.0,52.7379,52.7509,52.6923,52.7314,45243.0
2015-10-21 12:45:00,81.05,81.09,81.02,81.09,66930.0,52.7379,52.7639,52.7183,52.7639,66930.0
2015-10-21 12:50:00,81.09,81.14,81.07,81.11,60934.0,52.7639,52.7964,52.7509,52.7769,60934.0
2015-10-21 12:55:00,81.11,81.14,81.07,81.07,100293.0,52.7769,52.7964,52.7509,52.7509,100293.0
2015-10-21 13:00:00,81.07,81.1,81.03,81.04,80277.0,52.7509,52.7704,52.7249,52.7314,80277.0
2015-10-21 13:05:00,81.05,81.06,80.95,80.98,79588.0,52.7379,52.7444,52.6728,52.6923,79588.0
2015-10-21 13:10:00,80.97,80.98,80.92,80.94,67659.0,52.6858,52.6923,52.6533,52.6663,67659.0
2015-10-21 13:15:00,80.93,80.94,80.81,80.81,95310.0,52.6598,52.6663,52.5817,52.5817,95310.0
2015-10-21 13:20:00,80.81,80.83,80.74,80.76,130252.0,52.5817,52.5947,52.5362,52.5492,130252.0
2015-10-21 13:25:00,80.75,80.75,80.59,80.62,116641.0,52.5427,52.5427,52.4385,52.4581,116641.0
2015-10-21 13:30:00,80.61,80.81,80.59,80.75,110111.0,52.4516,52.5817,52.4385,52.5427,110111.0
2015-10-21 13:35:00,80.75,80.81,80.72,80.74,59024.0,52.5427,52.5817,52.5231,52.5362,59024.0
2015-10-21 13:40:00,80.72,80.8,80.66,80.69,61884.0,52.5231,52.5752,52.4841,52.5036,61884.0
2015-10-21 13:45:00,80.69,80.72,80.66,80.69,42179.0,52.5036,52.5231,52.4841,52.5036,42179.0
2015-10-21 13:50:00,80.7,80.72,80.66,80.68,62659.0,52.5101,52.5231,52.4841,52.4971,62659.0
2015-10-21 13:55:00,80.69,80.72,80.62,80.63,78380.0,52.5036,52.5231,52.4581,52.4646,78380.0
2015-10-21 14:00:00,80.63,80.65,80.58,80.6,83937.0,52.4646,52.4776,52.432,52.4451,83937.0
2015-10-21 14:05:00,80.59,80.69,80.54,80.62,65325.0,52.4385,52.5036,52.406,52.4581,65325.0
2015-10-21 14:10:00,80.62,80.69,80.61,80.68,42246.0,52.4581,52.5036,52.4516,52.4971,42246.0
2015-10-21 14:15:00,80.68,80.7,80.65,80.67,42216.0,52.4971,52.5101,52.4776,52.4906,42216.0
2015-10-21 14:20:00,80.66,80.68,80.56,80.59,61225.0,52.4841,52.4971,52.419,52.4385,61225.0
2015-10-21 14:25:00,80.6,80.67,80.56,80.63,71518.0,52.4451,52.4906,52.419,52.4646,71518.0
2015-10-21 14:30:00,80.64,80.71,80.62,80.62,99386.0,52.4711,52.5166,52.4581,52.4581,99386.0
2015-10-21 14:35:00,80.63,80.77,80.58,80.67,111672.0,52.4646,52.5557,52.432,52.4906,111672.0
2015-10-21 14:40:00,80.69,80.77,80.66,80.67,68070.0,52.5036,52.5557,52.4841,52.4906,68070.0
2015-10-21 14:45:00,80.68,80.71,80.64,80.65,78474.0,52.4971,52.5166,52.4711,52.4776,78474.0
2015-10-21 14:50:00,80.65,80.66,80.57,80.6,140119.0,52.4776,52.4841,52.4255,52.4451,140119.0
2015-10-21 14:55:00,80.59,80.64,80.58,80.64,120060.0,52.4385,52.4711,52.432,52.4711,120060.0
2015-10-21 15:00:00,80.64,80.66,80.58,80.65,166104.0,52.4711,52.4841,52.432,52.4776,166104.0
2015-10-21 15:05:00,80.65,80.74,80.64,80.73,103298.0,52.4776,52.5362,52.4711,52.5296,103298.0
2015-10-21 15:10:00,80.72,80.72,80.6,80.6,128668.0,52.5231,52.5231,52.4451,52.4451,128668.0
2015-10-21 15:15:00,80.6,80.61,80.5,80.53,107720.0,52.4451,52.4516,52.38,52.3995,107720.0
2015-10-21 15:20:00,80.52,80.59,80.5,80.52,116226.0,52.393,52.4385,52.38,52.393,116226.0
2015-10-21 15:25:00,80.53,80.55,80.48,80.5,98065.0,52.3995,52.4125,52.367,52.38,98065.0
2015-10-21 15:30:00,80.5,80.5,80.41,80.48,134875.0,52.38,52.38,52.3214,52.367,134875.0
2015-10-21 15:35:00,80.48,80.49,80.38,80.47,196395.0,52.367,52.3735,52.3019,52.3605,196395.0
2015-10-21 15:40:00,80.47,80.47,80.3,80.35,183711.0,52.3605,52.3605,52.2499,52.2824,183711.0
2015-10-21 15:45:00,80.35,80.37,80.27,80.31,223013.0,52.2824,52.2954,52.2303,52.2564,223013.0
2015-10-21 15:50:00,80.31,80.31,80.19,80.21,202008.0,52.2564,52.2564,52.1783,52.1913,202008.0
2015-10-21 15:55:00,80.21,80.24,80.11,80.22,487143.0,52.1913,52.2108,52.1262,52.1978,487143.0
2015-10-22 09:30:00,80.68,81.12,80.66,81.12,268253.0,52.4971,52.7834,52.4841,52.7834,268253.0
2015-10-22 09:35:00,81.12,81.27,81.02,81.2,155004.0,52.7834,52.881,52.7183,52.8355,155004.0
2015-10-22 09:40:00,81.2,81.38,81.15,81.28,249540.0,52.8355,52.9526,52.8029,52.8875,249540.0
2015-10-22 09:45:00,81.29,81.4,81.24,81.29,194568.0,52.894,52.9656,52.8615,52.894,194568.0
2015-10-22 09:50:00,81.3,81.43,81.04,81.12,241284.0,52.9005,52.9851,52.7314,52.7834,241284.0
2015-10-22 09:55:00,81.13,81.38,81.1,81.35,79790.0,52.7899,52.9526,52.7704,52.9331,79790.0
2015-10-22 10:00:00,81.33,81.37,81.17,81.28,105540.0,52.9201,52.9461,52.8159,52.8875,105540.0
2015-10-22 10:05:00,81.28,81.5,81.28,81.47,192599.0,52.8875,53.0307,52.8875,53.0112,192599.0
2015-10-22 10:10:00,81.47,81.64,81.46,81.63,187259.0,53.0112,53.1218,53.0046,53.1153,187259.0
2015-10-22 10:15:00,81.63,81.86,81.62,81.8,233841.0,53.1153,53.2649,53.1088,53.2259,233841.0
2015-10-22 10:20:00,81.8,81.82,81.6,81.6,147483.0,53.2259,53.2389,53.0957,53.0957,147483.0
2015-10-22 10:25:00,81.61,81.65,81.54,81.57,136643.0,53.1022,53.1283,53.0567,53.0762,136643.0
2015-10-22 10:30:00,81.57,81.58,81.38,81.4,263994.0,53.0762,53.0827,52.9526,52.9656,263994.0
2015-10-22 10:35:00,81.4,81.51,81.35,81.45,142781.0,52.9656,53.0372,52.9331,52.9981,142781.0
2015-10-22 10:40:00,81.45,81.55,81.45,81.53,86094.0,52.9981,53.0632,52.9981,53.0502,86094.0
2015-10-22 10:45:00,81.55,81.74,81.47,81.72,215449.0,53.0632,53.1868,53.0112,53.1738,215449.0
2015-10-22 10:50:00,81.72,81.8,81.69,81.76,207731.0,53.1738,53.2259,53.1543,53.1998,207731.0
2015-10-22 10:55:00,81.76,81.89,81.72,81.86,157909.0,53.1998,53.2844,53.1738,53.2649,157909.0
2015-10-22 11:00:00,81.86,81.86,81.73,81.83,79847.0,53.2649,53.2649,53.1803,53.2454,79847.0
2015-10-22 11:05:00,81.83,81.86,81.74,81.79,81249.0,53.2454,53.2649,53.1868,53.2194,81249.0
2015-10-22 11:10:00,81.79,81.85,81.76,81.83,89626.0,53.2194,53.2584,53.1998,53.2454,89626.0
2015-10-22 11:15:00,81.83,81.88,81.73,81.8,89890.0,53.2454,53.2779,53.1803,53.2259,89890.0
2015-10-22 11:20:00,81.8,81.83,81.73,81.79,60876.0,53.2259,53.2454,53.1803,53.2194,60876.0
2015-10-22 11:25:00,81.8,81.82,81.72,81.77,65656.0,53.2259,53.2389,53.1738,53.2064,65656.0
2015-10-22 11:30:00,81.78,81.83,81.72,81.79,82103.0,53.2129,53.2454,53.1738,53.2194,82103.0
2015-10-22 11:35:00,81.79,81.84,81.77,81.8,94757.0,53.2194,53.2519,53.2064,53.2259,94757.0
2015-10-22 11:40:00,81.79,81.87,81.71,81.87,112002.0,53.2194,53.2714,53.1673,53.2714,112002.0
2015-10-22 11:45:00,81.88,82.02,81.22,81.89,317558.0,53.2779,53.369,52.8485,53.2844,317558.0
2015-10-22 11:50:00,81.9,82.05,81.89,82.01,88908.0,53.2909,53.3885,53.2844,53.3625,88908.0
2015-10-22 11:55:00,82.02,82.08,81.98,82.04,79282.0,53.369,53.4081,53.343,53.382,79282.0
2015-10-22 12:00:00,82.05,82.06,81.96,82.02,93271.0,53.3885,53.3951,53.33,53.369,93271.0
2015-10-22 12:05:00,82.01,82.18,82.01,82.16,104665.0,53.3625,53.4731,53.3625,53.4601,104665.0
2015-10-22 12:10:00,82.17,82.2,82.1,82.16,95271.0,53.4666,53.4861,53.4211,53.4601,95271.0
2015-10-22 12:15:00,82.16,82.16,82.03,82.05,118509.0,53.4601,53.4601,53.3755,53.3885,118509.0
2015-10-22 12:20:00,82.04,82.15,81.97,82.12,221582.0,53.382,53.4536,53.3365,53.4341,221582.0
2015-10-22 12:25:00,82.13,82.27,82.11,82.24,140583.0,53.4406,53.5317,53.4276,53.5122,140583.0
2015-10-22 12:30:00,82.24,82.3,82.21,82.22,109150.0,53.5122,53.5512,53.4927,53.4992,109150.0
2015-10-22 12:35:00,82.22,82.27,82.19,82.2,163762.0,53.4992,53.5317,53.4796,53.4861,163762.0
2015-10-22 12:40:00,82.21,82.27,82.2,82.22,109056.0,53.4927,53.5317,53.4861,53.4992,109056.0
2015-10-22 12:45:00,82.23,82.23,82.14,82.2,62947.0,53.5057,53.5057,53.4471,53.4861,62947.0
2015-10-22 12:50:00,82.2,82.33,82.18,82.3,95673.0,53.4861,53.5707,53.4731,53.5512,95673.0
2015-10-22 12:55:00,82.3,82.32,82.2,82.3,142003.0,53.5512,53.5642,53.4861,53.5512,142003.0
2015-10-22 13:00:00,82.3,82.39,82.29,82.35,96109.0,53.5512,53.6098,53.5447,53.5838,96109.0
2015-10-22 13:05:00,82.35,82.48,82.35,82.43,85144.0,53.5838,53.6683,53.5838,53.6358,85144.0
2015-10-22 13:10:00,82.43,82.47,82.38,82.42,118424.0,53.6358,53.6618,53.6033,53.6293,118424.0
2015-10-22 13:15:00,82.4,82.41,82.33,82.35,141328.0,53.6163,53.6228,53.5707,53.5838,141328.0
2015-10-22 13:20:00,82.35,82.58,82.31,82.37,343360.0,53.5838,53.7334,53.5577,53.5968,343360.0
2015-10-22 13:25:00,82.38,82.38,82.29,82.34,95711.0,53.6033,53.6033,53.5447,53.5772,95711.0
2015-10-22 13:30:00,82.34,82.38,82.32,82.37,70927.0,53.5772,53.6033,53.5642,53.5968,70927.0
2015-10-22 13:35:00,82.36,82.47,82.35,82.42,66803.0,53.5903,53.6618,53.5838,53.6293,66803.0
2015-10-22 13:40:00,82.43,82.43,82.29,82.31,87229.0,53.6358,53.6358,53.5447,53.5577,87229.0
2015-10-22 13:45:00,82.31,82.34,82.27,82.27,90574.0,53.5577,53.5772,53.5317,53.5317,90574.0
2015-10-22 13:50:00,82.27,82.32,82.2,82.23,119189.0,53.5317,53.5642,53.4861,53.5057,119189.0
2015-10-22 13:55:00,82.22,82.25,82.08,82.08,128403.0,53.4992,53.5187,53.4081,53.4081,128403.0
2015-10-22 14:00:00,82.09,82.14,82.06,82.08,126396.0,53.4146,53.4471,53.3951,53.4081,126396.0
2015-10-22 14:05:00,82.07,82.22,82.05,82.21,127428.0,53.4016,53.4992,53.3885,53.4927,127428.0
2015-10-22 14:10:00,82.2,82.22,82.07,82.11,118843.0,53.4861,53.4992,53.4016,53.4276,118843.0
2015-10-22 14:15:00,82.12,82.15,82.05,82.09,118744.0,53.4341,53.4536,53.3885,53.4146,118744.0
2015-10-22 14:20:00,82.1,82.33,82.08,82.29,129207.0,53.4211,53.5707,53.4081,53.5447,129207.0
2015-10-22 14:25:00,82.3,82.41,82.29,82.38,159034.0,53.5512,53.6228,53.5447,53.6033,159034.0
2015-10-22 14:30:00,82.39,82.55,82.38,82.52,134543.0,53.6098,53.7139,53.6033,53.6944,134543.0
2015-10-22 14:35:00,82.52,82.56,82.47,82.5,87256.0,53.6944,53.7204,53.6618,53.6814,87256.0
2015-10-22 14:40:00,82.51,82.66,82.51,82.64,156295.0,53.6879,53.7855,53.6879,53.7724,156295.0
2015-10-22 14:45:00,82.65,82.69,82.54,82.68,204781.0,53.779,53.805,53.7074,53.7985,204781.0
2015-10-22 14:50:00,82.67,82.78,82.6,82.69,164466.0,53.792,53.8635,53.7464,53.805,164466.0
2015-10-22 14:55:00,82.7,82.77,82.61,82.76,125419.0,53.8115,53.857,53.7529,53.8505,125419.0
2015-10-22 15:00:00,82.76,82.82,82.67,82.81,190325.0,53.8505,53.8896,53.792,53.8831,190325.0
2015-10-22 15:05:00,82.81,82.85,82.73,82.73,202785.0,53.8831,53.9091,53.831,53.831,202785.0
2015-10-22 15:10:00,82.73,82.79,82.7,82.77,136825.0,53.831,53.8701,53.8115,53.857,136825.0
2015-10-22 15:15:00,82.78,82.88,82.7,82.71,242366.0,53.8635,53.9286,53.8115,53.818,242366.0
2015-10-22 15:20:00,82.71,82.85,82.69,82.83,160764.0,53.818,53.9091,53.805,53.8961,160764.0
2015-10-22 15:25:00,82.84,82.96,82.83,82.94,206090.0,53.9026,53.9807,53.8961,53.9677,206090.0
2015-10-22 15:30:00,82.94,82.96,82.84,82.86,253382.0,53.9677,53.9807,53.9026,53.9156,253382.0
2015-10-22 15:35:00,82.86,82.89,82.84,82.86,358594.0,53.9156,53.9351,53.9026,53.9156,358594.0
2015-10-22 15:40:00,82.86,82.86,82.72,82.75,299371.0,53.9156,53.9156,53.8245,53.844,299371.0
2015-10-22 15:45:00,82.76,82.83,82.59,82.65,213618.0,53.8505,53.8961,53.7399,53.779,213618.0
2015-10-22 15:50:00,82.65,82.75,82.64,82.74,285239.0,53.779,53.844,53.7724,53.8375,285239.0
2015-10-22 15:55:00,82.75,82.95,82.73,82.88,757795.0,53.844,53.9742,53.831,53.9286,757795.0
2015-10-23 09:30:00,82.41,82.5,81.97,82.44,429762.0,53.6228,53.6814,53.3365,53.6423,429762.0
2015-10-23 09:35:00,82.42,82.66,82.16,82.55,309792.0,53.6293,53.7855,53.4601,53.7139,309792.0
2015-10-23 09:40:00,82.58,82.61,82.29,82.36,204685.0,53.7334,53.7529,53.5447,53.5903,204685.0
2015-10-23 09:45:00,82.37,82.47,82.3,82.4,210725.0,53.5968,53.6618,53.5512,53.6163,210725.0
2015-10-23 09:50:00,82.4,82.44,82.32,82.36,206222.0,53.6163,53.6423,53.5642,53.5903,206222.0
2015-10-23 09:55:00,82.36,82.45,82.29,82.42,344179.0,53.5903,53.6488,53.5447,53.6293,344179.0
2015-10-23 10:00:00,82.41,82.53,82.34,82.35,292003.0,53.6228,53.7009,53.5772,53.5838,292003.0
2015-10-23 10:05:00,82.34,82.51,82.34,82.48,229960.0,53.5772,53.6879,53.5772,53.6683,229960.0
2015-10-23 10:10:00,82.47,82.55,82.36,82.41,206610.0,53.6618,53.7139,53.5903,53.6228,206610.0
2015-10-23 10:15:00,82.41,82.59,82.35,82.53,151606.0,53.6228,53.7399,53.5838,53.7009,151606.0
2015-10-23 10:20:00,82.54,82.77,82.46,82.76,242321.0,53.7074,53.857,53.6553,53.8505,242321.0
2015-10-23 10:25:00,82.76,82.85,82.61,82.64,145259.0,53.8505,53.9091,53.7529,53.7724,145259.0
2015-10-23 10:30:00,82.64,82.73,82.61,82.7,136146.0,53.7724,53.831,53.7529,53.8115,136146.0
2015-10-23 10:35:00,82.7,82.83,82.64,82.83,123294.0,53.8115,53.8961,53.7724,53.8961,123294.0
2015-10-23 10:40:00,82.83,83.0,82.83,82.89,242721.0,53.8961,54.0067,53.8961,53.9351,242721.0
2015-10-23 10:45:00,82.87,82.87,82.54,82.58,136543.0,53.9221,53.9221,53.7074,53.7334,136543.0
2015-10-23 10:50:00,82.57,82.6,82.48,82.54,80577.0,53.7269,53.7464,53.6683,53.7074,80577.0
2015-10-23 10:55:00,82.55,82.57,82.43,82.47,133418.0,53.7139,53.7269,53.6358,53.6618,133418.0
2015-10-23 11:00:00,82.47,82.57,82.34,82.42,159844.0,53.6618,53.7269,53.5772,53.6293,159844.0
2015-10-23 11:05:00,82.41,82.55,82.34,82.34,135346.0,53.6228,53.7139,53.5772,53.5772,135346.0
2015-10-23 11:10:00,82.34,82.35,82.15,82.18,108800.0,53.5772,53.5838,53.4536,53.4731,108800.0
2015-10-23 11:15:00,82.19,82.19,81.94,81.96,123536.0,53.4796,53.4796,53.317,53.33,123536.0
2015-10-23 11:20:00,81.95,82.15,81.89,82.1,183173.0,53.3235,53.4536,53.2844,53.4211,183173.0
2015-10-23 11:25:00,82.1,82.11,82.02,82.07,96591.0,53.4211,53.4276,53.369,53.4016,96591.0
2015-10-23 11:30:00,82.07,82.11,82.03,82.05,102230.0,53.4016,53.4276,53.3755,53.3885,102230.0
2015-10-23 11:35:00,82.03,82.06,81.91,82.02,100139.0,53.3755,53.3951,53.2975,53.369,100139.0
2015-10-23 11:40:00,82.01,82.15,81.96,82.12,67291.0,53.3625,53.4536,53.33,53.4341,67291.0
2015-10-23 11:45:00,82.13,82.31,82.1,82.3,106370.0,53.4406,53.5577,53.4211,53.5512,106370.0
2015-10-23 11:50:00,82.29,82.45,82.2,82.4,101600.0,53.5447,53.6488,53.4861,53.6163,101600.0
2015-10-23 11:55:00,82.41,82.51,82.36,82.4,81228.0,53.6228,53.6879,53.5903,53.6163,81228.0
2015-10-23 12:00:00,82.4,82.54,82.33,82.41,86202.0,53.6163,53.7074,53.5707,53.6228,86202.0
2015-10-23 12:05:00,82.4,82.41,82.29,82.38,55171.0,53.6163,53.6228,53.5447,53.6033,55171.0
2015-10-23 12:10:00,82.38,82.41,82.27,82.27,87625.0,53.6033,53.6228,53.5317,53.5317,87625.0
2015-10-23 12:15:00,82.27,82.36,82.23,82.34,61793.0,53.5317,53.5903,53.5057,53.5772,61793.0
2015-10-23 12:20:00,82.34,82.42,82.27,82.38,88272.0,53.5772,53.6293,53.5317,53.6033,88272.0
2015-10-23 12:25:00,82.39,82.44,82.34,82.37,58126.0,53.6098,53.6423,53.5772,53.5968,58126.0
2015-10-23 12:30:00,82.38,82.44,82.34,82.34,49955.0,53.6033,53.6423,53.5772,53.5772,49955.0
2015-10-23 12:35:00,82.35,82.43,82.31,82.33,60889.0,53.5838,53.6358,53.5577,53.5707,60889.0
2015-10-23 12:40:00,82.34,82.43,82.33,82.42,50754.0,53.5772,53.6358,53.5707,53.6293,50754.0
2015-10-23 12:45:00,82.43,82.46,82.39,82.43,59728.0,53.6358,53.6553,53.6098,53.6358,59728.0
2015-10-23 12:50:00,82.42,82.44,82.36,82.4,52119.0,53.6293,53.6423,53.5903,53.6163,52119.0
2015-10-23 12:55:00,82.4,82.5,82.4,82.5,76865.0,53.6163,53.6814,53.6163,53.6814,76865.0
2015-10-23 13:00:00,82.49,82.5,82.38,82.41,52831.0,53.6748,53.6814,53.6033,53.6228,52831.0
2015-10-23 13:05:00,82.4,82.48,82.34,82.44,52881.0,53.6163,53.6683,53.5772,53.6423,52881.0
2015-10-23 13:10:00,82.44,82.52,82.4,82.5,53748.0,53.6423,53.6944,53.6163,53.6814,53748.0
2015-10-23 13:15:00,82.49,82.54,82.44,82.48,92249.0,53.6748,53.7074,53.6423,53.6683,92249.0
2015-10-23 13:20:00,82.49,82.56,82.43,82.54,129447.0,53.6748,53.7204,53.6358,53.7074,129447.0
2015-10-23 13:25:00,82.53,82.74,82.53,82.69,95340.0,53.7009,53.8375,53.7009,53.805,95340.0
2015-10-23 13:30:00,82.69,82.77,82.68,82.77,60757.0,53.805,53.857,53.7985,53.857,60757.0
2015-10-23 13:35:00,82.76,82.82,82.67,82.68,104038.0,53.8505,53.8896,53.792,53.7985,104038.0
2015-10-23 13:40:00,82.67,82.73,82.65,82.7,45158.0,53.792,53.831,53.779,53.8115,45158.0
2015-10-23 13:45:00,82.69,82.73,82.67,82.7,49115.0,53.805,53.831,53.792,53.8115,49115.0
2015-10-23 13:50:00,82.7,82.75,82.65,82.69,70385.0,53.8115,53.844,53.779,53.805,70385.0
2015-10-23 13:55:00,82.69,82.74,82.61,82.64,178960.0,53.805,53.8375,53.7529,53.7724,178960.0
2015-10-23 14:00:00,82.66,82.73,82.6,82.72,89623.0,53.7855,53.831,53.7464,53.8245,89623.0
2015-10-23 14:05:00,82.72,82.78,82.65,82.78,77919.0,53.8245,53.8635,53.779,53.8635,77919.0
2015-10-23 14:10:00,82.77,82.79,82.62,82.65,65030.0,53.857,53.8701,53.7594,53.779,65030.0
2015-10-23 14:15:00,82.65,82.76,82.63,82.73,125994.0,53.779,53.8505,53.7659,53.831,125994.0
2015-10-23 14:20:00,82.73,82.75,82.63,82.71,108180.0,53.831,53.844,53.7659,53.818,108180.0
2015-10-23 14:25:00,82.7,82.75,82.64,82.69,76577.0,53.8115,53.844,53.7724,53.805,76577.0
2015-10-23 14:30:00,82.7,82.75,82.66,82.72,57792.0,53.8115,53.844,53.7855,53.8245,57792.0
2015-10-23 14:35:00,82.72,82.81,82.71,82.8,84561.0,53.8245,53.8831,53.818,53.8766,84561.0
2015-10-23 14:40:00,82.81,82.95,82.8,82.92,117085.0,53.8831,53.9742,53.8766,53.9546,117085.0
2015-10-23 14:45:00,82.92,82.93,82.82,82.83,86989.0,53.9546,53.9611,53.8896,53.8961,86989.0
2015-10-23 14:50:00,82.82,82.88,82.75,82.75,77468.0,53.8896,53.9286,53.844,53.844,77468.0
2015-10-23 14:55:00,82.75,82.83,82.74,82.76,107557.0,53.844,53.8961,53.8375,53.8505,107557.0
2015-10-23 15:00:00,82.75,82.85,82.75,82.79,143461.0,53.844,53.9091,53.844,53.8701,143461.0
2015-10-23 15:05:00,82.79,82.82,82.68,82.78,86698.0,53.8701,53.8896,53.7985,53.8635,86698.0
2015-10-23 15:10:00,82.77,82.86,82.7,82.79,106824.0,53.857,53.9156,53.8115,53.8701,106824.0
2015-10-23 15:15:00,82.8,82.87,82.79,82.82,143578.0,53.8766,53.9221,53.8701,53.8896,143578.0
2015-10-23 15:20:00,82.82,82.85,82.76,82.78,149897.0,53.8896,53.9091,53.8505,53.8635,149897.0
2015-10-23 15:25:00,82.79,82.83,82.74,82.81,96544.0,53.8701,53.8961,53.8375,53.8831,96544.0
2015-10-23 15:30:00,82.81,82.85,82.77,82.83,123608.0,53.8831,53.9091,53.857,53.8961,123608.0
2015-10-23 15:35:00,82.82,82.85,82.76,82.82,111161.0,53.8896,53.9091,53.8505,53.8896,111161.0
2015-10-23 15:40:00,82.82,82.91,82.81,82.89,180249.0,53.8896,53.9481,53.8831,53.9351,180249.0
2015-10-23 15:45:00,82.88,82.93,82.82,82.84,174807.0,53.9286,53.9611,53.8896,53.9026,174807.0
2015-10-23 15:50:00,82.85,82.89,82.8,82.88,217416.0,53.9091,53.9351,53.8766,53.9286,217416.0
2015-10-23 15:55:00,82.88,82.99,82.88,82.98,616099.0,53.9286,54.0002,53.9286,53.9937,616099.0
2015-10-26 09:30:00,82.52,82.73,82.33,82.36,280980.0,53.6944,53.831,53.5707,53.5903,280980.0
2015-10-26 09:35:00,82.37,82.52,82.32,82.39,130328.0,53.5968,53.6944,53.5642,53.6098,130328.0
2015-10-26 09:40:00,82.38,82.42,82.15,82.24,124358.0,53.6033,53.6293,53.4536,53.5122,124358.0
2015-10-26 09:45:00,82.24,82.26,82.11,82.18,121288.0,53.5122,53.5252,53.4276,53.4731,121288.0
2015-10-26 09:50:00,82.2,82.3,82.06,82.12,126915.0,53.4861,53.5512,53.3951,53.4341,126915.0
2015-10-26 09:55:00,82.1,82.12,82.01,82.06,143034.0,53.4211,53.4341,53.3625,53.3951,143034.0
2015-10-26 10:00:00,82.05,82.22,82.04,82.09,76247.0,53.3885,53.4992,53.382,53.4146,76247.0
2015-10-26 10:05:00,82.09,82.19,82.09,82.15,86939.0,53.4146,53.4796,53.4146,53.4536,86939.0
2015-10-26 10:10:00,82.14,82.15,81.97,82.04,146094.0,53.4471,53.4536,53.3365,53.382,146094.0
2015-10-26 10:15:00,82.04,82.06,81.93,81.93,142728.0,53.382,53.3951,53.3105,53.3105,142728.0
2015-10-26 10:20:00,81.92,82.03,81.91,82.0,108037.0,53.304,53.3755,53.2975,53.356,108037.0
2015-10-26 10:25:00,82.01,82.01,81.84,81.88,165374.0,53.3625,53.3625,53.2519,53.2779,165374.0
2015-10-26 10:30:00,81.89,82.0,81.88,81.94,132679.0,53.2844,53.356,53.2779,53.317,132679.0
2015-10-26 10:35:00,81.94,81.99,81.77,81.8,97887.0,53.317,53.3495,53.2064,53.2259,97887.0
2015-10-26 10:40:00,81.8,81.83,81.6,81.64,124642.0,53.2259,53.2454,53.0957,53.1218,124642.0
2015-10-26 10:45:00,81.63,81.78,81.63,81.78,108154.0,53.1153,53.2129,53.1153,53.2129,108154.0
2015-10-26 10:50:00,81.8,81.89,81.76,81.87,87031.0,53.2259,53.2844,53.1998,53.2714,87031.0
2015-10-26 10:55:00,81.88,81.91,81.77,81.8,91576.0,53.2779,53.2975,53.2064,53.2259,91576.0
2015-10-26 11:00:00,81.8,81.82,81.73,81.76,61969.0,53.2259,53.2389,53.1803,53.1998,61969.0
2015-10-26 11:05:00,81.77,81.82,81.75,81.77,50888.0,53.2064,53.2389,53.1933,53.2064,50888.0
2015-10-26 11:10:00,81.77,81.89,81.72,81.72,83388.0,53.2064,53.2844,53.1738,53.1738,83388.0
2015-10-26 11:15:00,81.73,81.77,81.69,81.73,62576.0,53.1803,53.2064,53.1543,53.1803,62576.0
2015-10-26 11:20:00,81.73,81.77,81.63,81.64,149421.0,53.1803,53.2064,53.1153,53.1218,149421.0
2015-10-26 11:25:00,81.65,81.7,81.57,81.58,122155.0,53.1283,53.1608,53.0762,53.0827,122155.0
2015-10-26 11:30:00,81.59,81.61,81.46,81.5,86544.0,53.0892,53.1022,53.0046,53.0307,86544.0
2015-10-26 11:35:00,81.5,81.54,81.43,81.44,65777.0,53.0307,53.0567,52.9851,52.9916,65777.0
2015-10-26 11:40:00,81.45,81.5,81.39,81.48,115762.0,52.9981,53.0307,52.9591,53.0177,115762.0
2015-10-26 11:45:00,81.47,81.64,81.47,81.59,89035.0,53.0112,53.1218,53.0112,53.0892,89035.0
2015-10-26 11:50:00,81.59,81.62,81.53,81.54,49895.0,53.0892,53.1088,53.0502,53.0567,49895.0
2015-10-26 11:55:00,81.54,81.62,81.5,81.53,76212.0,53.0567,53.1088,53.0307,53.0502,76212.0
2015-10-26 12:00:00,81.54,81.61,81.5,81.53,144801.0,53.0567,53.1022,53.0307,53.0502,144801.0
2015-10-26 12:05:00,81.54,81.58,81.49,81.53,153016.0,53.0567,53.0827,53.0242,53.0502,153016.0
2015-10-26 12:10:00,81.53,81.71,81.51,81.7,172645.0,53.0502,53.1673,53.0372,53.1608,172645.0
2015-10-26 12:15:00,81.7,81.75,81.63,81.65,192573.0,53.1608,53.1933,53.1153,53.1283,192573.0
2015-10-26 12:20:00,81.65,81.69,81.56,81.67,150204.0,53.1283,53.1543,53.0697,53.1413,150204.0
2015-10-26 12:25:00,81.67,81.83,81.67,81.79,115492.0,53.1413,53.2454,53.1413,53.2194,115492.0
2015-10-26 12:30:00,81.78,81.84,81.78,81.82,66617.0,53.2129,53.2519,53.2129,53.2389,66617.0
2015-10-26 12:35:00,81.82,81.89,81.81,81.85,66086.0,53.2389,53.2844,53.2324,53.2584,66086.0
2015-10-26 12:40:00,81.84,81.9,81.83,81.87,77039.0,53.2519,53.2909,53.2454,53.2714,77039.0
2015-10-26 12:45:00,81.87,81.88,81.79,81.88,67647.0,53.2714,53.2779,53.2194,53.2779,67647.0
2015-10-26 12:50:00,81.87,81.95,81.87,81.91,103113.0,53.2714,53.3235,53.2714,53.2975,103113.0
2015-10-26 12:55:00,81.91,81.92,81.87,81.9,89873.0,53.2975,53.304,53.2714,53.2909,89873.0
2015-10-26 13:00:00,81.9,81.92,81.88,81.89,58814.0,53.2909,53.304,53.2779,53.2844,58814.0
2015-10-26 13:05:00,81.88,81.93,81.87,81.88,67456.0,53.2779,53.3105,53.2714,53.2779,67456.0
2015-10-26 13:10:00,81.89,81.91,81.79,81.81,54344.0,53.2844,53.2975,53.2194,53.2324,54344.0
2015-10-26 13:15:00,81.81,81.84,81.79,81.8,54425.0,53.2324,53.2519,53.2194,53.2259,54425.0
2015-10-26 13:20:00,81.79,81.81,81.75,81.75,52930.0,53.2194,53.2324,53.1933,53.1933,52930.0
2015-10-26 13:25:00,81.75,81.79,81.71,81.76,59407.0,53.1933,53.2194,53.1673,53.1998,59407.0
2015-10-26 13:30:00,81.77,81.84,81.76,81.83,76047.0,53.2064,53.2519,53.1998,53.2454,76047.0
2015-10-26 13:35:00,81.83,81.87,81.8,81.84,50201.0,53.2454,53.2714,53.2259,53.2519,50201.0
2015-10-26 13:40:00,81.83,81.85,81.8,81.8,63236.0,53.2454,53.2584,53.2259,53.2259,63236.0
2015-10-26 13:45:00,81.8,81.85,81.76,81.82,59975.0,53.2259,53.2584,53.1998,53.2389,59975.0
2015-10-26 13:50:00,81.81,81.82,81.68,81.72,85161.0,53.2324,53.2389,53.1478,53.1738,85161.0
2015-10-26 13:55:00,81.72,81.72,81.59,81.59,79562.0,53.1738,53.1738,53.0892,53.0892,79562.0
2015-10-26 14:00:00,81.61,81.66,81.6,81.63,78327.0,53.1022,53.1348,53.0957,53.1153,78327.0
2015-10-26 14:05:00,81.62,81.66,81.56,81.59,169491.0,53.1088,53.1348,53.0697,53.0892,169491.0
2015-10-26 14:10:00,81.59,81.62,81.57,81.58,78421.0,53.0892,53.1088,53.0762,53.0827,78421.0
2015-10-26 14:15:00,81.58,81.59,81.53,81.56,133903.0,53.0827,53.0892,53.0502,53.0697,133903.0
2015-10-26 14:20:00,81.57,81.61,81.54,81.58,121105.0,53.0762,53.1022,53.0567,53.0827,121105.0
2015-10-26 14:25:00,81.58,81.59,81.48,81.5,195680.0,53.0827,53.0892,53.0177,53.0307,195680.0
2015-10-26 14:30:00,81.5,81.55,81.5,81.54,72476.0,53.0307,53.0632,53.0307,53.0567,72476.0
2015-10-26 14:35:00,81.54,81.62,81.5,81.53,74900.0,53.0567,53.1088,53.0307,53.0502,74900.0
2015-10-26 14:40:00,81.52,81.53,81.46,81.52,129239.0,53.0437,53.0502,53.0046,53.0437,129239.0
2015-10-26 14:45:00,81.52,81.61,81.51,81.53,115653.0,53.0437,53.1022,53.0372,53.0502,115653.0
2015-10-26 14:50:00,81.52,81.61,81.51,81.56,152069.0,53.0437,53.1022,53.0372,53.0697,152069.0
2015-10-26 14:55:00,81.57,81.57,81.48,81.51,82812.0,53.0762,53.0762,53.0177,53.0372,82812.0
2015-10-26 15:00:00,81.52,81.53,81.46,81.51,130414.0,53.0437,53.0502,53.0046,53.0372,130414.0
2015-10-26 15:05:00,81.51,81.55,81.45,81.47,100791.0,53.0372,53.0632,52.9981,53.0112,100791.0
2015-10-26 15:10:00,81.48,81.48,81.41,81.41,124157.0,53.0177,53.0177,52.9721,52.9721,124157.0
2015-10-26 15:15:00,81.41,81.41,81.3,81.33,156158.0,52.9721,52.9721,52.9005,52.9201,156158.0
2015-10-26 15:20:00,81.34,81.36,81.31,81.33,200000.0,52.9266,52.9396,52.907,52.9201,200000.0
2015-10-26 15:25:00,81.34,81.37,81.31,81.31,189739.0,52.9266,52.9461,52.907,52.907,189739.0
2015-10-26 15:30:00,81.31,81.4,81.26,81.27,157258.0,52.907,52.9656,52.8745,52.881,157258.0
2015-10-26 15:35:00,81.26,81.27,81.17,81.19,199749.0,52.8745,52.881,52.8159,52.829,199749.0
2015-10-26 15:40:00,81.19,81.33,81.18,81.32,228970.0,52.829,52.9201,52.8225,52.9135,228970.0
2015-10-26 15:45:00,81.33,81.36,81.27,81.27,254521.0,52.9201,52.9396,52.881,52.881,254521.0
2015-10-26 15:50:00,81.27,81.31,81.25,81.28,220441.0,52.881,52.907,52.868,52.8875,220441.0
2015-10-26 15:55:00,81.28,81.31,81.22,81.22,519795.0,52.8875,52.907,52.8485,52.8485,519795.0
2015-10-27 09:30:00,80.57,80.68,80.01,80.03,544156.0,52.4255,52.4971,52.0612,52.0742,544156.0
2015-10-27 09:35:00,80.03,80.05,79.73,79.92,495876.0,52.0742,52.0872,51.879,52.0026,495876.0
2015-10-27 09:40:00,79.9,80.25,79.89,80.22,218549.0,51.9896,52.2173,51.9831,52.1978,218549.0
2015-10-27 09:45:00,80.22,80.43,80.22,80.43,176304.0,52.1978,52.3344,52.1978,52.3344,176304.0
2015-10-27 09:50:00,80.42,80.49,80.27,80.27,195930.0,52.3279,52.3735,52.2303,52.2303,195930.0
2015-10-27 09:55:00,80.27,80.28,80.13,80.17,255928.0,52.2303,52.2368,52.1392,52.1653,255928.0
2015-10-27 10:00:00,80.18,80.45,80.17,80.37,255183.0,52.1718,52.3475,52.1653,52.2954,255183.0
2015-10-27 10:05:00,80.37,80.62,80.35,80.62,205576.0,52.2954,52.4581,52.2824,52.4581,205576.0
2015-10-27 10:10:00,80.61,80.62,80.45,80.57,157425.0,52.4516,52.4581,52.3475,52.4255,157425.0
2015-10-27 10:15:00,80.57,80.58,80.39,80.52,257887.0,52.4255,52.432,52.3084,52.393,257887.0
2015-10-27 10:20:00,80.52,80.52,80.33,80.33,290658.0,52.393,52.393,52.2694,52.2694,290658.0
2015-10-27 10:25:00,80.33,80.53,80.3,80.43,159897.0,52.2694,52.3995,52.2499,52.3344,159897.0
2015-10-27 10:30:00,80.44,80.49,80.36,80.41,140298.0,52.3409,52.3735,52.2889,52.3214,140298.0
2015-10-27 10:35:00,80.42,80.48,80.37,80.46,79483.0,52.3279,52.367,52.2954,52.354,79483.0
2015-10-27 10:40:00,80.45,80.59,80.41,80.58,133871.0,52.3475,52.4385,52.3214,52.432,133871.0
2015-10-27 10:45:00,80.59,80.87,80.59,80.81,136740.0,52.4385,52.6207,52.4385,52.5817,136740.0
2015-10-27 10:50:00,80.8,80.94,80.8,80.85,89884.0,52.5752,52.6663,52.5752,52.6077,89884.0
2015-10-27 10:55:00,80.85,80.85,80.76,80.78,113243.0,52.6077,52.6077,52.5492,52.5622,113243.0
2015-10-27 11:00:00,80.78,80.86,80.67,80.84,146387.0,52.5622,52.6142,52.4906,52.6012,146387.0
2015-10-27 11:05:00,80.85,80.95,80.74,80.76,82595.0,52.6077,52.6728,52.5362,52.5492,82595.0
2015-10-27 11:10:00,80.77,80.8,80.64,80.64,61451.0,52.5557,52.5752,52.4711,52.4711,61451.0
2015-10-27 11:15:00,80.65,80.8,80.62,80.71,85374.0,52.4776,52.5752,52.4581,52.5166,85374.0
2015-10-27 11:20:00,80.72,80.75,80.64,80.75,109072.0,52.5231,52.5427,52.4711,52.5427,109072.0
2015-10-27 11:25:00,80.76,80.81,80.73,80.76,64896.0,52.5492,52.5817,52.5296,52.5492,64896.0
2015-10-27 11:30:00,80.75,80.9,80.75,80.87,137687.0,52.5427,52.6403,52.5427,52.6207,137687.0
2015-10-27 11:35:00,80.87,80.94,80.83,80.91,111980.0,52.6207,52.6663,52.5947,52.6468,111980.0
2015-10-27 11:40:00,80.91,81.02,80.9,80.99,158730.0,52.6468,52.7183,52.6403,52.6988,158730.0
2015-10-27 11:45:00,80.98,80.99,80.84,80.85,139575.0,52.6923,52.6988,52.6012,52.6077,139575.0
2015-10-27 11:50:00,80.85,80.85,80.51,80.52,124662.0,52.6077,52.6077,52.3865,52.393,124662.0
2015-10-27 11:55:00,80.51,80.6,80.49,80.53,141499.0,52.3865,52.4451,52.3735,52.3995,141499.0
2015-10-27 12:00:00,80.52,80.59,80.48,80.53,118565.0,52.393,52.4385,52.367,52.3995,118565.0
2015-10-27 12:05:00,80.53,80.54,80.43,80.45,78598.0,52.3995,52.406,52.3344,52.3475,78598.0
2015-10-27 12:10:00,80.45,80.55,80.44,80.53,73992.0,52.3475,52.4125,52.3409,52.3995,73992.0
2015-10-27 12:15:00,80.53,80.58,80.46,80.51,68128.0,52.3995,52.432,52.354,52.3865,68128.0
2015-10-27 12:20:00,80.5,80.56,80.44,80.51,72168.0,52.38,52.419,52.3409,52.3865,72168.0
2015-10-27 12:25:00,80.5,80.52,80.42,80.42,65105.0,52.38,52.393,52.3279,52.3279,65105.0
2015-10-27 12:30:00,80.42,80.44,80.27,80.28,141036.0,52.3279,52.3409,52.2303,52.2368,141036.0
2015-10-27 12:35:00,80.28,80.38,80.24,80.38,165330.0,52.2368,52.3019,52.2108,52.3019,165330.0
2015-10-27 12:40:00,80.37,80.39,80.31,80.34,70879.0,52.2954,52.3084,52.2564,52.2759,70879.0
2015-10-27 12:45:00,80.34,80.43,80.33,80.39,72722.0,52.2759,52.3344,52.2694,52.3084,72722.0
2015-10-27 12:50:00,80.39,80.42,80.37,80.4,83814.0,52.3084,52.3279,52.2954,52.3149,83814.0
2015-10-27 12:55:00,80.41,80.52,80.4,80.49,67400.0,52.3214,52.393,52.3149,52.3735,67400.0
2015-10-27 13:00:00,80.49,80.49,80.28,80.31,124075.0,52.3735,52.3735,52.2368,52.2564,124075.0
2015-10-27 13:05:00,80.31,80.44,80.28,80.43,105013.0,52.2564,52.3409,52.2368,52.3344,105013.0
2015-10-27 13:10:00,80.42,80.52,80.42,80.5,52283.0,52.3279,52.393,52.3279,52.38,52283.0
2015-10-27 13:15:00,80.5,80.51,80.39,80.41,68253.0,52.38,52.3865,52.3084,52.3214,68253.0
2015-10-27 13:20:00,80.41,80.47,80.4,80.46,71818.0,52.3214,52.3605,52.3149,52.354,71818.0
2015-10-27 13:25:00,80.46,80.52,80.42,80.51,79709.0,52.354,52.393,52.3279,52.3865,79709.0
2015-10-27 13:30:00,80.51,80.7,80.51,80.7,101165.0,52.3865,52.5101,52.3865,52.5101,101165.0
2015-10-27 13:35:00,80.69,80.76,80.6,80.61,126098.0,52.5036,52.5492,52.4451,52.4516,126098.0
2015-10-27 13:40:00,80.61,80.63,80.5,80.56,65304.0,52.4516,52.4646,52.38,52.419,65304.0
2015-10-27 13:45:00,80.56,80.63,80.49,80.5,82486.0,52.419,52.4646,52.3735,52.38,82486.0
2015-10-27 13:50:00,80.5,80.54,80.48,80.52,76123.0,52.38,52.406,52.367,52.393,76123.0
2015-10-27 13:55:00,80.52,80.53,80.4,80.42,82004.0,52.393,52.3995,52.3149,52.3279,82004.0
2015-10-27 14:00:00,80.42,80.54,80.42,80.5,83640.0,52.3279,52.406,52.3279,52.38,83640.0
2015-10-27 14:05:00,80.5,80.58,80.49,80.51,82704.0,52.38,52.432,52.3735,52.3865,82704.0
2015-10-27 14:10:00,80.52,80.52,80.41,80.49,134451.0,52.393,52.393,52.3214,52.3735,134451.0
2015-10-27 14:15:00,80.49,80.5,80.46,80.5,117416.0,52.3735,52.38,52.354,52.38,117416.0
2015-10-27 14:20:00,80.49,80.59,80.46,80.56,68316.0,52.3735,52.4385,52.354,52.419,68316.0
2015-10-27 14:25:00,80.55,80.62,80.52,80.61,87938.0,52.4125,52.4581,52.393,52.4516,87938.0
2015-10-27 14:30:00,80.62,80.68,80.6,80.67,76951.0,52.4581,52.4971,52.4451,52.4906,76951.0
2015-10-27 14:35:00,80.67,80.78,80.66,80.76,68178.0,52.4906,52.5622,52.4841,52.5492,68178.0
2015-10-27 14:40:00,80.76,80.81,80.75,80.78,104972.0,52.5492,52.5817,52.5427,52.5622,104972.0
2015-10-27 14:45:00,80.78,80.8,80.7,80.7,82003.0,52.5622,52.5752,52.5101,52.5101,82003.0
2015-10-27 14:50:00,80.7,80.78,80.7,80.75,75974.0,52.5101,52.5622,52.5101,52.5427,75974.0
2015-10-27 14:55:00,80.75,80.8,80.73,80.78,73457.0,52.5427,52.5752,52.5296,52.5622,73457.0
2015-10-27 15:00:00,80.78,80.84,80.72,80.75,107890.0,52.5622,52.6012,52.5231,52.5427,107890.0
2015-10-27 15:05:00,80.75,80.83,80.72,80.79,75495.0,52.5427,52.5947,52.5231,52.5687,75495.0
2015-10-27 15:10:00,80.79,80.88,80.78,80.81,83439.0,52.5687,52.6272,52.5622,52.5817,83439.0
2015-10-27 15:15:00,80.81,80.85,80.75,80.81,84401.0,52.5817,52.6077,52.5427,52.5817,84401.0
2015-10-27 15:20:00,80.81,80.95,80.76,80.91,131184.0,52.5817,52.6728,52.5492,52.6468,131184.0
2015-10-27 15:25:00,80.91,80.99,80.89,80.91,168055.0,52.6468,52.6988,52.6338,52.6468,168055.0
2015-10-27 15:30:00,80.91,81.0,80.9,81.0,145429.0,52.6468,52.7053,52.6403,52.7053,145429.0
2015-10-27 15:35:00,81.0,81.03,80.96,81.02,205679.0,52.7053,52.7249,52.6793,52.7183,205679.0
2015-10-27 15:40:00,81.01,81.14,81.0,81.04,132378.0,52.7118,52.7964,52.7053,52.7314,132378.0
2015-10-27 15:45:00,81.04,81.14,81.02,81.13,176519.0,52.7314,52.7964,52.7183,52.7899,176519.0
2015-10-27 15:50:00,81.12,81.13,80.96,81.06,350908.0,52.7834,52.7899,52.6793,52.7444,350908.0
2015-10-27 15:55:00,81.07,81.16,81.02,81.11,606212.0,52.7509,52.8094,52.7183,52.7769,606212.0
2015-10-28 09:30:00,81.31,81.49,81.27,81.42,159925.0,52.907,53.0242,52.881,52.9786,159925.0
2015-10-28 09:35:00,81.45,81.49,81.34,81.39,127333.0,52.9981,53.0242,52.9266,52.9591,127333.0
2015-10-28 09:40:00,81.4,81.45,81.25,81.41,181821.0,52.9656,52.9981,52.868,52.9721,181821.0
2015-10-28 09:45:00,81.41,81.49,81.32,81.48,95691.0,52.9721,53.0242,52.9135,53.0177,95691.0
2015-10-28 09:50:00,81.47,81.54,81.38,81.53,146492.0,53.0112,53.0567,52.9526,53.0502,146492.0
2015-10-28 09:55:00,81.54,81.85,81.53,81.83,149167.0,53.0567,53.2584,53.0502,53.2454,149167.0
2015-10-28 10:00:00,81.84,82.08,81.83,82.08,215498.0,53.2519,53.4081,53.2454,53.4081,215498.0
2015-10-28 10:05:00,82.06,82.2,82.02,82.19,140975.0,53.3951,53.4861,53.369,53.4796,140975.0
2015-10-28 10:10:00,82.2,82.22,81.88,81.94,167430.0,53.4861,53.4992,53.2779,53.317,167430.0
2015-10-28 10:15:00,81.93,82.15,81.9,82.15,120989.0,53.3105,53.4536,53.2909,53.4536,120989.0
2015-10-28 10:20:00,82.14,82.22,82.03,82.03,195171.0,53.4471,53.4992,53.3755,53.3755,195171.0
2015-10-28 10:25:00,82.03,82.08,81.86,81.87,112108.0,53.3755,53.4081,53.2649,53.2714,112108.0
2015-10-28 10:30:00,81.87,82.13,81.85,82.08,167129.0,53.2714,53.4406,53.2584,53.4081,167129.0
2015-10-28 10:35:00,82.07,82.33,82.04,82.3,177417.0,53.4016,53.5707,53.382,53.5512,177417.0
2015-10-28 10:40:00,82.3,82.47,82.25,82.26,250674.0,53.5512,53.6618,53.5187,53.5252,250674.0
2015-10-28 10:45:00,82.26,82.58,82.25,82.52,175952.0,53.5252,53.7334,53.5187,53.6944,175952.0
2015-10-28 10:50:00,82.51,82.57,82.39,82.43,128495.0,53.6879,53.7269,53.6098,53.6358,128495.0
2015-10-28 10:55:00,82.43,82.52,82.4,82.45,204260.0,53.6358,53.6944,53.6163,53.6488,204260.0
2015-10-28 11:00:00,82.43,82.44,82.21,82.22,192656.0,53.6358,53.6423,53.4927,53.4992,192656.0
2015-10-28 11:05:00,82.22,82.22,81.99,82.07,232782.0,53.4992,53.4992,53.3495,53.4016,232782.0
2015-10-28 11:10:00,82.06,82.14,81.95,81.98,163949.0,53.3951,53.4471,53.3235,53.343,163949.0
2015-10-28 11:15:00,81.97,81.98,81.84,81.95,149549.0,53.3365,53.343,53.2519,53.3235,149549.0
2015-10-28 11:20:00,81.94,81.99,81.88,81.95,83201.0,53.317,53.3495,53.2779,53.3235,83201.0
2015-10-28 11:25:00,81.95,82.1,81.9,82.09,118605.0,53.3235,53.4211,53.2909,53.4146,118605.0
2015-10-28 11:30:00,82.08,82.12,81.99,82.06,113627.0,53.4081,53.4341,53.3495,53.3951,113627.0
2015-10-28 11:35:00,82.06,82.1,82.03,82.05,142766.0,53.3951,53.4211,53.3755,53.3885,142766.0
2015-10-28 11:40:00,82.05,82.09,82.0,82.04,101664.0,53.3885,53.4146,53.356,53.382,101664.0
2015-10-28 11:45:00,82.04,82.04,81.98,82.0,99111.0,53.382,53.382,53.343,53.356,99111.0
2015-10-28 11:50:00,81.99,81.99,81.82,81.82,75623.0,53.3495,53.3495,53.2389,53.2389,75623.0
2015-10-28 11:55:00,81.83,82.1,81.82,82.05,155943.0,53.2454,53.4211,53.2389,53.3885,155943.0
2015-10-28 12:00:00,82.05,82.06,81.99,82.01,64685.0,53.3885,53.3951,53.3495,53.3625,64685.0
2015-10-28 12:05:00,82.01,82.02,81.95,81.96,57499.0,53.3625,53.369,53.3235,53.33,57499.0
2015-10-28 12:10:00,81.96,82.11,81.95,82.09,74796.0,53.33,53.4276,53.3235,53.4146,74796.0
2015-10-28 12:15:00,82.09,82.11,82.03,82.08,51599.0,53.4146,53.4276,53.3755,53.4081,51599.0
2015-10-28 12:20:00,82.09,82.1,81.97,81.99,54091.0,53.4146,53.4211,53.3365,53.3495,54091.0
2015-10-28 12:25:00,81.98,81.99,81.83,81.86,81619.0,53.343,53.3495,53.2454,53.2649,81619.0
2015-10-28 12:30:00,81.86,81.9,81.82,81.88,75031.0,53.2649,53.2909,53.2389,53.2779,75031.0
2015-10-28 12:35:00,81.89,81.94,81.87,81.9,48036.0,53.2844,53.317,53.2714,53.2909,48036.0
2015-10-28 12:40:00,81.91,81.97,81.88,81.92,47439.0,53.2975,53.3365,53.2779,53.304,47439.0
2015-10-28 12:45:00,81.92,81.92,81.85,81.89,50033.0,53.304,53.304,53.2584,53.2844,50033.0
2015-10-28 12:50:00,81.89,81.93,81.86,81.91,44376.0,53.2844,53.3105,53.2649,53.2975,44376.0
2015-10-28 12:55:00,81.9,81.97,81.9,81.92,80571.0,53.2909,53.3365,53.2909,53.304,80571.0
2015-10-28 13:00:00,81.9,81.98,81.87,81.97,55587.0,53.2909,53.343,53.2714,53.3365,55587.0
2015-10-28 13:05:00,81.97,82.0,81.91,81.91,59980.0,53.3365,53.356,53.2975,53.2975,59980.0
2015-10-28 13:10:00,81.91,81.95,81.89,81.9,73332.0,53.2975,53.3235,53.2844,53.2909,73332.0
2015-10-28 13:15:00,81.9,81.94,81.87,81.9,49846.0,53.2909,53.317,53.2714,53.2909,49846.0
2015-10-28 13:20:00,81.89,81.9,81.79,81.79,41754.0,53.2844,53.2909,53.2194,53.2194,41754.0
2015-10-28 13:25:00,81.8,81.89,81.79,81.89,51111.0,53.2259,53.2844,53.2194,53.2844,51111.0
2015-10-28 13:30:00,81.89,81.94,81.8,81.82,134126.0,53.2844,53.317,53.2259,53.2389,134126.0
2015-10-28 13:35:00,81.81,81.84,81.78,81.83,65759.0,53.2324,53.2519,53.2129,53.2454,65759.0
2015-10-28 13:40:00,81.83,81.95,81.83,81.93,98909.0,53.2454,53.3235,53.2454,53.3105,98909.0
2015-10-28 13:45:00,81.94,81.95,81.89,81.95,65910.0,53.317,53.3235,53.2844,53.3235,65910.0
2015-10-28 13:50:00,81.95,81.96,81.84,81.87,59570.0,53.3235,53.33,53.2519,53.2714,59570.0
2015-10-28 13:55:00,81.86,82.1,81.86,82.07,122677.0,53.2649,53.4211,53.2649,53.4016,122677.0
2015-10-28 14:00:00,82.06,82.06,81.25,81.37,184001.0,53.3951,53.3951,52.868,52.9461,184001.0
2015-10-28 14:05:00,81.38,81.46,81.23,81.3,149160.0,52.9526,53.0046,52.855,52.9005,149160.0
2015-10-28 14:10:00,81.31,81.32,80.93,81.05,263080.0,52.907,52.9135,52.6598,52.7379,263080.0
2015-10-28 14:15:00,81.06,81.35,80.96,81.35,203506.0,52.7444,52.9331,52.6793,52.9331,203506.0
2015-10-28 14:20:00,81.34,81.62,81.28,81.51,159776.0,52.9266,53.1088,52.8875,53.0372,159776.0
2015-10-28 14:25:00,81.52,81.68,81.46,81.53,85880.0,53.0437,53.1478,53.0046,53.0502,85880.0
2015-10-28 14:30:00,81.53,81.55,81.33,81.37,106967.0,53.0502,53.0632,52.9201,52.9461,106967.0
2015-10-28 14:35:00,81.36,81.44,81.29,81.39,72323.0,52.9396,52.9916,52.894,52.9591,72323.0
2015-10-28 14:40:00,81.38,81.47,81.24,81.31,165483.0,52.9526,53.0112,52.8615,52.907,165483.0
2015-10-28 14:45:00,81.29,81.59,81.27,81.45,103354.0,52.894,53.0892,52.881,52.9981,103354.0
2015-10-28 14:50:00,81.46,81.69,81.38,81.68,81515.0,53.0046,53.1543,52.9526,53.1478,81515.0
2015-10-28 14:55:00,81.68,81.74,81.55,81.62,67319.0,53.1478,53.1868,53.0632,53.1088,67319.0
2015-10-28 15:00:00,81.63,81.7,81.55,81.57,179893.0,53.1153,53.1608,53.0632,53.0762,179893.0
2015-10-28 15:05:00,81.56,81.7,81.56,81.64,293127.0,53.0697,53.1608,53.0697,53.1218,293127.0
2015-10-28 15:10:00,81.64,81.68,81.53,81.6,160634.0,53.1218,53.1478,53.0502,53.0957,160634.0
2015-10-28 15:15:00,81.61,81.8,81.6,81.7,153714.0,53.1022,53.2259,53.0957,53.1608,153714.0
2015-10-28 15:20:00,81.69,81.73,81.6,81.72,116543.0,53.1543,53.1803,53.0957,53.1738,116543.0
2015-10-28 15:25:00,81.73,81.93,81.72,81.93,126430.0,53.1803,53.3105,53.1738,53.3105,126430.0
2015-10-28 15:30:00,81.93,82.01,81.83,81.84,297101.0,53.3105,53.3625,53.2454,53.2519,297101.0
2015-10-28 15:35:00,81.83,82.04,81.83,81.99,139735.0,53.2454,53.382,53.2454,53.3495,139735.0
2015-10-28 15:40:00,81.98,82.12,81.95,82.03,141373.0,53.343,53.4341,53.3235,53.3755,141373.0
2015-10-28 15:45:00,82.04,82.23,82.02,82.16,280575.0,53.382,53.5057,53.369,53.4601,280575.0
2015-10-28 15:50:00,82.16,82.19,82.04,82.17,397495.0,53.4601,53.4796,53.382,53.4666,397495.0
2015-10-28 15:55:00,82.17,82.3,82.13,82.25,596722.0,53.4666,53.5512,53.4406,53.5187,596722.0
2015-10-29 09:30:00,81.79,82.16,81.79,82.14,225833.0,53.2194,53.4601,53.2194,53.4471,225833.0
2015-10-29 09:35:00,82.15,82.3,82.08,82.1,161515.0,53.4536,53.5512,53.4081,53.4211,161515.0
2015-10-29 09:40:00,82.1,82.42,82.03,82.41,191758.0,53.4211,53.6293,53.3755,53.6228,191758.0
2015-10-29 09:45:00,82.42,82.53,82.34,82.49,204483.0,53.6293,53.7009,53.5772,53.6748,204483.0
2015-10-29 09:50:00,82.5,82.58,82.45,82.53,146112.0,53.6814,53.7334,53.6488,53.7009,146112.0
2015-10-29 09:55:00,82.52,82.83,82.52,82.79,251738.0,53.6944,53.8961,53.6944,53.8701,251738.0
2015-10-29 10:00:00,82.8,82.95,82.74,82.94,214582.0,53.8766,53.9742,53.8375,53.9677,214582.0
2015-10-29 10:05:00,82.93,83.04,82.9,83.01,266902.0,53.9611,54.0327,53.9416,54.0132,266902.0
2015-10-29 10:10:00,83.0,83.18,82.98,83.18,173919.0,54.0067,54.1238,53.9937,54.1238,173919.0
2015-10-29 10:15:00,83.17,83.22,82.84,82.84,153938.0,54.1173,54.1498,53.9026,53.9026,153938.0
2015-10-29 10:20:00,82.85,82.92,82.68,82.8,105414.0,53.9091,53.9546,53.7985,53.8766,105414.0
2015-10-29 10:25:00,82.8,82.87,82.76,82.84,141536.0,53.8766,53.9221,53.8505,53.9026,141536.0
2015-10-29 10:30:00,82.84,82.93,82.66,82.7,139326.0,53.9026,53.9611,53.7855,53.8115,139326.0
2015-10-29 10:35:00,82.7,82.71,82.46,82.53,102675.0,53.8115,53.818,53.6553,53.7009,102675.0
2015-10-29 10:40:00,82.53,82.61,82.42,82.54,71810.0,53.7009,53.7529,53.6293,53.7074,71810.0
2015-10-29 10:45:00,82.53,82.53,82.28,82.29,84444.0,53.7009,53.7009,53.5382,53.5447,84444.0
2015-10-29 10:50:00,82.29,82.37,82.18,82.22,110128.0,53.5447,53.5968,53.4731,53.4992,110128.0
2015-10-29 10:55:00,82.22,82.39,82.19,82.3,94208.0,53.4992,53.6098,53.4796,53.5512,94208.0
2015-10-29 11:00:00,82.29,82.31,82.19,82.23,78878.0,53.5447,53.5577,53.4796,53.5057,78878.0
2015-10-29 11:05:00,82.23,82.24,82.17,82.23,74117.0,53.5057,53.5122,53.4666,53.5057,74117.0
2015-10-29 11:10:00,82.23,82.32,82.13,82.14,236355.0,53.5057,53.5642,53.4406,53.4471,236355.0
2015-10-29 11:15:00,82.14,82.17,82.05,82.12,108217.0,53.4471,53.4666,53.3885,53.4341,108217.0
2015-10-29 11:20:00,82.12,82.26,82.09,82.23,92542.0,53.4341,53.5252,53.4146,53.5057,92542.0
2015-10-29 11:25:00,82.23,82.4,82.21,82.37,104852.0,53.5057,53.6163,53.4927,53.5968,104852.0
2015-10-29 11:30:00,82.38,82.49,82.36,82.47,74993.0,53.6033,53.6748,53.5903,53.6618,74993.0
2015-10-29 11:35:00,82.47,82.52,82.46,82.47,81639.0,53.6618,53.6944,53.6553,53.6618,81639.0
2015-10-29 11:40:00,82.47,82.58,82.46,82.56,73544.0,53.6618,53.7334,53.6553,53.7204,73544.0
2015-10-29 11:45:00,82.56,82.57,82.46,82.47,82987.0,53.7204,53.7269,53.6553,53.6618,82987.0
2015-10-29 11:50:00,82.47,82.57,82.44,82.46,59698.0,53.6618,53.7269,53.6423,53.6553,59698.0
2015-10-29 11:55:00,82.46,82.47,82.39,82.44,58023.0,53.6553,53.6618,53.6098,53.6423,58023.0
2015-10-29 12:00:00,82.43,82.51,82.41,82.45,61924.0,53.6358,53.6879,53.6228,53.6488,61924.0
2015-10-29 12:05:00,82.45,82.48,82.37,82.45,78733.0,53.6488,53.6683,53.5968,53.6488,78733.0
2015-10-29 12:10:00,82.45,82.5,82.42,82.46,82526.0,53.6488,53.6814,53.6293,53.6553,82526.0
2015-10-29 12:15:00,82.47,82.5,82.43,82.43,57976.0,53.6618,53.6814,53.6358,53.6358,57976.0
2015-10-29 12:20:00,82.44,82.49,82.43,82.46,47847.0,53.6423,53.6748,53.6358,53.6553,47847.0
2015-10-29 12:25:00,82.46,82.49,82.4,82.48,98007.0,53.6553,53.6748,53.6163,53.6683,98007.0
2015-10-29 12:30:00,82.48,82.49,82.37,82.4,76203.0,53.6683,53.6748,53.5968,53.6163,76203.0
2015-10-29 12:35:00,82.4,82.42,82.27,82.27,82991.0,53.6163,53.6293,53.5317,53.5317,82991.0
2015-10-29 12:40:00,82.28,82.32,82.26,82.3,51822.0,53.5382,53.5642,53.5252,53.5512,51822.0
2015-10-29 12:45:00,82.29,82.38,82.27,82.35,48988.0,53.5447,53.6033,53.5317,53.5838,48988.0
2015-10-29 12:50:00,82.35,82.35,82.25,82.29,48680.0,53.5838,53.5838,53.5187,53.5447,48680.0
2015-10-29 12:55:00,82.28,82.3,82.24,82.24,46276.0,53.5382,53.5512,53.5122,53.5122,46276.0
2015-10-29 13:00:00,82.24,82.31,82.23,82.28,88829.0,53.5122,53.5577,53.5057,53.5382,88829.0
2015-10-29 13:05:00,82.28,82.44,82.28,82.4,74533.0,53.5382,53.6423,53.5382,53.6163,74533.0
2015-10-29 13:10:00,82.41,82.41,82.34,82.38,38838.0,53.6228,53.6228,53.5772,53.6033,38838.0
2015-10-29 13:15:00,82.38,82.49,82.37,82.49,48051.0,53.6033,53.6748,53.5968,53.6748,48051.0
2015-10-29 13:20:00,82.48,82.51,82.45,82.5,87845.0,53.6683,53.6879,53.6488,53.6814,87845.0
2015-10-29 13:25:00,82.5,82.5,82.43,82.47,50527.0,53.6814,53.6814,53.6358,53.6618,50527.0
2015-10-29 13:30:00,82.47,82.47,82.35,82.37,73983.0,53.6618,53.6618,53.5838,53.5968,73983.0
2015-10-29 13:35:00,82.37,82.37,82.3,82.34,79782.0,53.5968,53.5968,53.5512,53.5772,79782.0
2015-10-29 13:40:00,82.33,82.35,82.25,82.35,66719.0,53.5707,53.5838,53.5187,53.5838,66719.0
2015-10-29 13:45:00,82.35,82.35,82.29,82.3,33369.0,53.5838,53.5838,53.5447,53.5512,33369.0
2015-10-29 13:50:00,82.31,82.31,82.23,82.25,68523.0,53.5577,53.5577,53.5057,53.5187,68523.0
2015-10-29 13:55:00,82.24,82.28,82.16,82.19,143405.0,53.5122,53.5382,53.4601,53.4796,143405.0
2015-10-29 14:00:00,82.19,82.24,82.17,82.23,72428.0,53.4796,53.5122,53.4666,53.5057,72428.0
2015-10-29 14:05:00,82.23,82.3,82.21,82.28,93992.0,53.5057,53.5512,53.4927,53.5382,93992.0
2015-10-29 14:10:00,82.27,82.33,82.26,82.31,74009.0,53.5317,53.5707,53.5252,53.5577,74009.0
2015-10-29 14:15:00,82.3,82.36,82.27,82.3,67021.0,53.5512,53.5903,53.5317,53.5512,67021.0
2015-10-29 14:20:00,82.3,82.4,82.27,82.4,70314.0,53.5512,53.6163,53.5317,53.6163,70314.0
2015-10-29 14:25:00,82.4,82.46,82.39,82.41,72133.0,53.6163,53.6553,53.6098,53.6228,72133.0
2015-10-29 14:30:00,82.41,82.41,82.36,82.39,54700.0,53.6228,53.6228,53.5903,53.6098,54700.0
2015-10-29 14:35:00,82.41,82.44,82.35,82.41,70255.0,53.6228,53.6423,53.5838,53.6228,70255.0
2015-10-29 14:40:00,82.41,82.45,82.38,82.44,65720.0,53.6228,53.6488,53.6033,53.6423,65720.0
2015-10-29 14:45:00,82.44,82.5,82.36,82.36,93437.0,53.6423,53.6814,53.5903,53.5903,93437.0
2015-10-29 14:50:00,82.37,82.44,82.36,82.41,60493.0,53.5968,53.6423,53.5903,53.6228,60493.0
2015-10-29 14:55:00,82.4,82.41,82.25,82.25,104535.0,53.6163,53.6228,53.5187,53.5187,104535.0
2015-10-29 15:00:00,82.26,82.3,82.16,82.19,171861.0,53.5252,53.5512,53.4601,53.4796,171861.0
2015-10-29 15:05:00,82.18,82.23,82.15,82.22,108801.0,53.4731,53.5057,53.4536,53.4992,108801.0
2015-10-29 15:10:00,82.23,82.27,82.09,82.2,137039.0,53.5057,53.5317,53.4146,53.4861,137039.0
2015-10-29 15:15:00,82.21,82.34,82.19,82.34,91415.0,53.4927,53.5772,53.4796,53.5772,91415.0
2015-10-29 15:20:00,82.34,82.44,82.34,82.37,128116.0,53.5772,53.6423,53.5772,53.5968,128116.0
2015-10-29 15:25:00,82.37,82.41,82.31,82.31,128995.0,53.5968,53.6228,53.5577,53.5577,128995.0
2015-10-29 15:30:00,82.32,82.37,82.31,82.31,168095.0,53.5642,53.5968,53.5577,53.5577,168095.0
2015-10-29 15:35:00,82.31,82.4,82.3,82.39,136700.0,53.5577,53.6163,53.5512,53.6098,136700.0
2015-10-29 15:40:00,82.39,82.45,82.35,82.45,183929.0,53.6098,53.6488,53.5838,53.6488,183929.0
2015-10-29 15:45:00,82.44,82.46,82.34,82.35,135287.0,53.6423,53.6553,53.5772,53.5838,135287.0
2015-10-29 15:50:00,82.35,82.36,82.3,82.33,237011.0,53.5838,53.5903,53.5512,53.5707,237011.0
2015-10-29 15:55:00,82.33,82.33,82.12,82.23,683981.0,53.5707,53.5707,53.4341,53.5057,683981.0
2015-10-30 09:30:00,82.47,83.0,81.92,82.09,423109.0,53.6618,54.0067,53.304,53.4146,423109.0
2015-10-30 09:35:00,82.1,82.11,81.47,81.51,324246.0,53.4211,53.4276,53.0112,53.0372,324246.0
2015-10-30 09:40:00,81.51,81.88,81.34,81.56,447837.0,53.0372,53.2779,52.9266,53.0697,447837.0
2015-10-30 09:45:00,81.56,81.7,81.26,81.47,462000.0,53.0697,53.1608,52.8745,53.0112,462000.0
2015-10-30 09:50:00,81.48,81.68,81.39,81.59,298639.0,53.0177,53.1478,52.9591,53.0892,298639.0
2015-10-30 09:55:00,81.59,81.95,81.57,81.88,216180.0,53.0892,53.3235,53.0762,53.2779,216180.0
2015-10-30 10:00:00,81.88,82.16,81.84,81.94,158314.0,53.2779,53.4601,53.2519,53.317,158314.0
2015-10-30 10:05:00,81.9,81.98,81.86,81.97,123274.0,53.2909,53.343,53.2649,53.3365,123274.0
2015-10-30 10:10:00,81.96,82.15,81.88,82.13,183154.0,53.33,53.4536,53.2779,53.4406,183154.0
2015-10-30 10:15:00,82.13,82.38,82.09,82.35,189693.0,53.4406,53.6033,53.4146,53.5838,189693.0
2015-10-30 10:20:00,82.34,82.5,82.29,82.45,225276.0,53.5772,53.6814,53.5447,53.6488,225276.0
2015-10-30 10:25:00,82.46,82.57,82.36,82.46,214606.0,53.6553,53.7269,53.5903,53.6553,214606.0
2015-10-30 10:30:00,82.46,82.5,82.39,82.5,189613.0,53.6553,53.6814,53.6098,53.6814,189613.0
2015-10-30 10:35:00,82.5,82.51,82.41,82.44,123944.0,53.6814,53.6879,53.6228,53.6423,123944.0
2015-10-30 10:40:00,82.43,82.61,82.43,82.59,197297.0,53.6358,53.7529,53.6358,53.7399,197297.0
2015-10-30 10:45:00,82.61,82.69,82.57,82.66,154585.0,53.7529,53.805,53.7269,53.7855,154585.0
2015-10-30 10:50:00,82.66,82.87,82.65,82.86,154475.0,53.7855,53.9221,53.779,53.9156,154475.0
2015-10-30 10:55:00,82.86,83.06,82.85,82.98,263197.0,53.9156,54.0457,53.9091,53.9937,263197.0
2015-10-30 11:00:00,82.98,83.04,82.7,82.75,248478.0,53.9937,54.0327,53.8115,53.844,248478.0
2015-10-30 11:05:00,82.73,82.79,82.73,82.79,90911.0,53.831,53.8701,53.831,53.8701,90911.0
2015-10-30 11:10:00,82.79,82.85,82.78,82.79,82655.0,53.8701,53.9091,53.8635,53.8701,82655.0
2015-10-30 11:15:00,82.79,82.82,82.64,82.69,146609.0,53.8701,53.8896,53.7724,53.805,146609.0
2015-10-30 11:20:00,82.68,82.85,82.68,82.84,120770.0,53.7985,53.9091,53.7985,53.9026,120770.0
2015-10-30 11:25:00,82.84,82.85,82.74,82.83,69980.0,53.9026,53.9091,53.8375,53.8961,69980.0
2015-10-30 11:30:00,82.83,82.87,82.75,82.79,83101.0,53.8961,53.9221,53.844,53.8701,83101.0
2015-10-30 11:35:00,82.8,82.8,82.63,82.73,102749.0,53.8766,53.8766,53.7659,53.831,102749.0
2015-10-30 11:40:00,82.72,82.87,82.71,82.76,81906.0,53.8245,53.9221,53.818,53.8505,81906.0
2015-10-30 11:45:00,82.75,82.78,82.66,82.7,148194.0,53.844,53.8635,53.7855,53.8115,148194.0
2015-10-30 11:50:00,82.71,82.85,82.7,82.79,124688.0,53.818,53.9091,53.8115,53.8701,124688.0
2015-10-30 11:55:00,82.78,82.87,82.75,82.76,109222.0,53.8635,53.9221,53.844,53.8505,109222.0
2015-10-30 12:00:00,82.76,82.86,82.75,82.85,85393.0,53.8505,53.9156,53.844,53.9091,85393.0
2015-10-30 12:05:00,82.84,82.96,82.73,82.8,190886.0,53.9026,53.9807,53.831,53.8766,190886.0
2015-10-30 12:10:00,82.8,82.93,82.8,82.88,65253.0,53.8766,53.9611,53.8766,53.9286,65253.0
2015-10-30 12:15:00,82.87,83.0,82.87,82.98,74406.0,53.9221,54.0067,53.9221,53.9937,74406.0
2015-10-30 12:20:00,82.99,83.21,82.98,83.13,172409.0,54.0002,54.1433,53.9937,54.0913,172409.0
2015-10-30 12:25:00,83.13,83.17,82.83,82.89,79274.0,54.0913,54.1173,53.8961,53.9351,79274.0
2015-10-30 12:30:00,82.89,83.01,82.83,82.97,94417.0,53.9351,54.0132,53.8961,53.9872,94417.0
2015-10-30 12:35:00,82.97,83.13,82.97,83.11,74984.0,53.9872,54.0913,53.9872,54.0783,74984.0
2015-10-30 12:40:00,83.11,83.14,83.08,83.12,54951.0,54.0783,54.0978,54.0588,54.0848,54951.0
2015-10-30 12:45:00,83.11,83.12,83.05,83.07,99698.0,54.0783,54.0848,54.0392,54.0522,99698.0
2015-10-30 12:50:00,83.07,83.28,83.06,83.26,146340.0,54.0522,54.1889,54.0457,54.1759,146340.0
2015-10-30 12:55:00,83.27,83.49,83.26,83.48,138830.0,54.1824,54.3255,54.1759,54.319,138830.0
2015-10-30 13:00:00,83.49,83.57,83.35,83.54,248135.0,54.3255,54.3776,54.2344,54.3581,248135.0
2015-10-30 13:05:00,83.53,83.58,83.43,83.56,166278.0,54.3516,54.3841,54.2865,54.3711,166278.0
2015-10-30 13:10:00,83.57,83.58,83.33,83.41,143590.0,54.3776,54.3841,54.2214,54.2735,143590.0
2015-10-30 13:15:00,83.42,83.58,83.41,83.57,85002.0,54.28,54.3841,54.2735,54.3776,85002.0
2015-10-30 13:20:00,83.57,83.72,83.54,83.66,109567.0,54.3776,54.4752,54.3581,54.4361,109567.0
2015-10-30 13:25:00,83.66,83.69,83.58,83.61,98886.0,54.4361,54.4557,54.3841,54.4036,98886.0
2015-10-30 13:30:00,83.6,83.62,83.5,83.61,110147.0,54.3971,54.4101,54.332,54.4036,110147.0
2015-10-30 13:35:00,83.61,83.74,83.58,83.73,141304.0,54.4036,54.4882,54.3841,54.4817,141304.0
2015-10-30 13:40:00,83.72,83.75,83.6,83.61,110972.0,54.4752,54.4947,54.3971,54.4036,110972.0
2015-10-30 13:45:00,83.61,83.61,83.5,83.54,133629.0,54.4036,54.4036,54.332,54.3581,133629.0
2015-10-30 13:50:00,83.53,83.6,83.49,83.57,132251.0,54.3516,54.3971,54.3255,54.3776,132251.0
2015-10-30 13:55:00,83.57,83.58,83.55,83.55,79058.0,54.3776,54.3841,54.3646,54.3646,79058.0
2015-10-30 14:00:00,83.55,83.7,83.54,83.66,132296.0,54.3646,54.4622,54.3581,54.4361,132296.0
2015-10-30 14:05:00,83.65,83.66,83.56,83.61,184139.0,54.4296,54.4361,54.3711,54.4036,184139.0
2015-10-30 14:10:00,83.61,83.72,83.6,83.68,161396.0,54.4036,54.4752,54.3971,54.4492,161396.0
2015-10-30 14:15:00,83.67,83.87,83.66,83.86,146259.0,54.4427,54.5728,54.4361,54.5663,146259.0
2015-10-30 14:20:00,83.85,83.85,83.73,83.77,132186.0,54.5598,54.5598,54.4817,54.5077,132186.0
2015-10-30 14:25:00,83.77,83.88,83.75,83.8,205165.0,54.5077,54.5793,54.4947,54.5272,205165.0
2015-10-30 14:30:00,83.79,83.84,83.74,83.76,226030.0,54.5207,54.5533,54.4882,54.5012,226030.0
2015-10-30 14:35:00,83.76,83.78,83.74,83.74,121392.0,54.5012,54.5142,54.4882,54.4882,121392.0
2015-10-30 14:40:00,83.74,83.75,83.65,83.66,76739.0,54.4882,54.4947,54.4296,54.4361,76739.0
2015-10-30 14:45:00,83.65,83.71,83.59,83.59,206585.0,54.4296,54.4687,54.3906,54.3906,206585.0
2015-10-30 14:50:00,83.59,83.74,83.58,83.71,133678.0,54.3906,54.4882,54.3841,54.4687,133678.0
2015-10-30 14:55:00,83.72,83.72,83.54,83.56,145893.0,54.4752,54.4752,54.3581,54.3711,145893.0
2015-10-30 15:00:00,83.56,83.59,83.47,83.58,178550.0,54.3711,54.3906,54.3125,54.3841,178550.0
2015-10-30 15:05:00,83.57,83.64,83.52,83.6,122929.0,54.3776,54.4231,54.3451,54.3971,122929.0
2015-10-30 15:10:00,83.6,83.61,83.3,83.31,179111.0,54.3971,54.4036,54.2019,54.2084,179111.0
2015-10-30 15:15:00,83.31,83.41,83.3,83.35,170545.0,54.2084,54.2735,54.2019,54.2344,170545.0
2015-10-30 15:20:00,83.36,83.42,83.29,83.38,200528.0,54.2409,54.28,54.1954,54.254,200528.0
2015-10-30 15:25:00,83.38,83.43,83.15,83.16,128477.0,54.254,54.2865,54.1043,54.1108,128477.0
2015-10-30 15:30:00,83.15,83.25,83.1,83.22,245257.0,54.1043,54.1694,54.0718,54.1498,245257.0
2015-10-30 15:35:00,83.23,83.31,83.14,83.28,155303.0,54.1564,54.2084,54.0978,54.1889,155303.0
2015-10-30 15:40:00,83.28,83.29,83.18,83.26,218715.0,54.1889,54.1954,54.1238,54.1759,218715.0
2015-10-30 15:45:00,83.27,83.39,83.26,83.36,314442.0,54.1824,54.2605,54.1759,54.2409,314442.0
2015-10-30 15:50:00,83.36,83.37,83.08,83.13,345671.0,54.2409,54.2474,54.0588,54.0913,345671.0
2015-10-30 15:55:00,83.13,83.13,82.81,82.84,1162360.0,54.0913,54.0913,53.8831,53.9026,1162360.0
2015-11-02 09:30:00,82.3,82.63,82.09,82.62,366986.0,53.5512,53.7659,53.4146,53.7594,366986.0
2015-11-02 09:35:00,82.63,82.98,82.6,82.92,447964.0,53.7659,53.9937,53.7464,53.9546,447964.0
2015-11-02 09:40:00,82.94,82.95,82.77,82.89,357611.0,53.9677,53.9742,53.857,53.9351,357611.0
2015-11-02 09:45:00,82.89,83.33,82.84,83.25,179966.0,53.9351,54.2214,53.9026,54.1694,179966.0
2015-11-02 09:50:00,83.25,83.4,83.19,83.37,153327.0,54.1694,54.267,54.1303,54.2474,153327.0
2015-11-02 09:55:00,83.39,83.43,83.23,83.33,154057.0,54.2605,54.2865,54.1564,54.2214,154057.0
2015-11-02 10:00:00,83.34,83.57,83.29,83.53,245712.0,54.2279,54.3776,54.1954,54.3516,245712.0
2015-11-02 10:05:00,83.54,83.64,83.41,83.43,264820.0,54.3581,54.4231,54.2735,54.2865,264820.0
2015-11-02 10:10:00,83.42,83.48,82.94,83.0,448882.0,54.28,54.319,53.9677,54.0067,448882.0
2015-11-02 10:15:00,83.0,83.48,82.99,83.44,267094.0,54.0067,54.319,54.0002,54.293,267094.0
2015-11-02 10:20:00,83.43,83.55,83.39,83.51,119979.0,54.2865,54.3646,54.2605,54.3385,119979.0
2015-11-02 10:25:00,83.51,83.62,83.38,83.38,200307.0,54.3385,54.4101,54.254,54.254,200307.0
2015-11-02 10:30:00,83.39,83.68,83.39,83.67,261182.0,54.2605,54.4492,54.2605,54.4427,261182.0
2015-11-02 10:35:00,83.67,83.85,83.63,83.7,195002.0,54.4427,54.5598,54.4166,54.4622,195002.0
2015-11-02 10:40:00,83.69,83.82,83.67,83.8,193572.0,54.4557,54.5403,54.4427,54.5272,193572.0
2015-11-02 10:45:00,83.81,83.82,83.72,83.78,142001.0,54.5337,54.5403,54.4752,54.5142,142001.0
2015-11-02 10:50:00,83.77,83.9,83.77,83.85,87828.0,54.5077,54.5923,54.5077,54.5598,87828.0
2015-11-02 10:55:00,83.84,83.85,83.77,83.82,156205.0,54.5533,54.5598,54.5077,54.5403,156205.0
2015-11-02 11:00:00,83.82,83.87,83.77,83.78,183653.0,54.5403,54.5728,54.5077,54.5142,183653.0
2015-11-02 11:05:00,83.77,83.96,83.77,83.89,154865.0,54.5077,54.6314,54.5077,54.5858,154865.0
2015-11-02 11:10:00,83.88,83.9,83.8,83.84,152603.0,54.5793,54.5923,54.5272,54.5533,152603.0
2015-11-02 11:15:00,83.84,83.95,83.82,83.91,160119.0,54.5533,54.6248,54.5403,54.5988,160119.0
2015-11-02 11:20:00,83.91,83.98,83.86,83.95,118990.0,54.5988,54.6444,54.5663,54.6248,118990.0
2015-11-02 11:25:00,83.95,84.0,83.88,83.91,300817.0,54.6248,54.6574,54.5793,54.5988,300817.0
2015-11-02 11:30:00,83.9,83.98,83.85,83.97,122584.0,54.5923,54.6444,54.5598,54.6379,122584.0
2015-11-02 11:35:00,83.97,84.06,83.95,83.99,243998.0,54.6379,54.6964,54.6248,54.6509,243998.0
2015-11-02 11:40:00,83.99,84.04,83.97,84.01,82272.0,54.6509,54.6834,54.6379,54.6639,82272.0
2015-11-02 11:45:00,84.02,84.05,83.99,84.02,69992.0,54.6704,54.6899,54.6509,54.6704,69992.0
2015-11-02 11:50:00,84.01,84.07,84.01,84.01,65085.0,54.6639,54.7029,54.6639,54.6639,65085.0
2015-11-02 11:55:00,84.01,84.09,83.99,84.09,64013.0,54.6639,54.7159,54.6509,54.7159,64013.0
2015-11-02 12:00:00,84.09,84.14,84.05,84.14,129999.0,54.7159,54.7485,54.6899,54.7485,129999.0
2015-11-02 12:05:00,84.14,84.23,84.1,84.22,178236.0,54.7485,54.807,54.7224,54.8005,178236.0
2015-11-02 12:10:00,84.21,84.25,84.12,84.12,125306.0,54.794,54.82,54.7355,54.7355,125306.0
2015-11-02 12:15:00,84.12,84.18,84.08,84.16,85892.0,54.7355,54.7745,54.7094,54.7615,85892.0
2015-11-02 12:20:00,84.16,84.28,84.14,84.25,135599.0,54.7615,54.8396,54.7485,54.82,135599.0
2015-11-02 12:25:00,84.25,84.43,84.24,84.41,123001.0,54.82,54.9372,54.8135,54.9242,123001.0
2015-11-02 12:30:00,84.41,84.44,84.24,84.25,193355.0,54.9242,54.9437,54.8135,54.82,193355.0
2015-11-02 12:35:00,84.25,84.28,84.14,84.19,106520.0,54.82,54.8396,54.7485,54.781,106520.0
2015-11-02 12:40:00,84.18,84.34,84.18,84.34,101140.0,54.7745,54.8786,54.7745,54.8786,101140.0
2015-11-02 12:45:00,84.35,84.51,84.32,84.5,179124.0,54.8851,54.9892,54.8656,54.9827,179124.0
2015-11-02 12:50:00,84.51,84.51,84.42,84.5,92006.0,54.9892,54.9892,54.9307,54.9827,92006.0
2015-11-02 12:55:00,84.5,84.84,84.5,84.76,232957.0,54.9827,55.204,54.9827,55.1519,232957.0
2015-11-02 13:00:00,84.75,84.76,84.59,84.64,144909.0,55.1454,55.1519,55.0413,55.0738,144909.0
2015-11-02 13:05:00,84.64,84.8,84.64,84.7,111771.0,55.0738,55.1779,55.0738,55.1129,111771.0
2015-11-02 13:10:00,84.7,84.8,84.68,84.74,150855.0,55.1129,55.1779,55.0998,55.1389,150855.0
2015-11-02 13:15:00,84.74,84.75,84.58,84.67,113276.0,55.1389,55.1454,55.0348,55.0933,113276.0
2015-11-02 13:20:00,84.67,84.75,84.65,84.67,119318.0,55.0933,55.1454,55.0803,55.0933,119318.0
2015-11-02 13:25:00,84.66,84.69,84.57,84.63,81874.0,55.0868,55.1064,55.0283,55.0673,81874.0
2015-11-02 13:30:00,84.64,84.76,84.61,84.72,161473.0,55.0738,55.1519,55.0543,55.1259,161473.0
2015-11-02 13:35:00,84.73,84.9,84.71,84.85,198273.0,55.1324,55.243,55.1194,55.2105,198273.0
2015-11-02 13:40:00,84.84,84.92,84.75,84.92,200952.0,55.204,55.256,55.1454,55.256,200952.0
2015-11-02 13:45:00,84.91,84.99,84.9,84.91,224695.0,55.2495,55.3016,55.243,55.2495,224695.0
2015-11-02 13:50:00,84.92,84.99,84.9,84.96,231608.0,55.256,55.3016,55.243,55.282,231608.0
2015-11-02 13:55:00,84.96,85.0,84.92,84.99,314196.0,55.282,55.3081,55.256,55.3016,314196.0
2015-11-02 14:00:00,84.98,85.07,84.92,84.97,507961.0,55.295,55.3536,55.256,55.2885,507961.0
2015-11-02 14:05:00,84.98,85.05,84.96,85.01,125808.0,55.295,55.3406,55.282,55.3146,125808.0
2015-11-02 14:10:00,85.02,85.06,84.95,84.98,131739.0,55.3211,55.3471,55.2755,55.295,131739.0
2015-11-02 14:15:00,84.98,84.98,84.82,84.91,205290.0,55.295,55.295,55.1909,55.2495,205290.0
2015-11-02 14:20:00,84.9,85.03,84.86,85.03,115297.0,55.243,55.3276,55.217,55.3276,115297.0
2015-11-02 14:25:00,85.04,85.06,84.94,85.0,124332.0,55.3341,55.3471,55.269,55.3081,124332.0
2015-11-02 14:30:00,85.0,85.05,84.94,84.97,179339.0,55.3081,55.3406,55.269,55.2885,179339.0
2015-11-02 14:35:00,84.96,85.04,84.92,85.01,261816.0,55.282,55.3341,55.256,55.3146,261816.0
2015-11-02 14:40:00,85.02,85.14,85.01,85.11,205203.0,55.3211,55.3992,55.3146,55.3796,205203.0
2015-11-02 14:45:00,85.11,85.15,85.08,85.1,200673.0,55.3796,55.4057,55.3601,55.3731,200673.0
2015-11-02 14:50:00,85.09,85.12,85.0,85.11,289570.0,55.3666,55.3861,55.3081,55.3796,289570.0
2015-11-02 14:55:00,85.11,85.38,85.11,85.33,257817.0,55.3796,55.5553,55.3796,55.5228,257817.0
2015-11-02 15:00:00,85.33,85.39,85.31,85.36,205661.0,55.5228,55.5618,55.5098,55.5423,205661.0
2015-11-02 15:05:00,85.36,85.52,85.34,85.46,279428.0,55.5423,55.6464,55.5293,55.6074,279428.0
2015-11-02 15:10:00,85.45,85.48,85.34,85.43,445183.0,55.6009,55.6204,55.5293,55.5879,445183.0
2015-11-02 15:15:00,85.43,85.58,85.39,85.51,240557.0,55.5879,55.6855,55.5618,55.6399,240557.0
2015-11-02 15:20:00,85.5,85.69,85.46,85.67,390503.0,55.6334,55.757,55.6074,55.744,390503.0
2015-11-02 15:25:00,85.67,85.93,85.65,85.73,468102.0,55.744,55.9132,55.731,55.7831,468102.0
2015-11-02 15:30:00,85.73,85.81,85.7,85.74,334673.0,55.7831,55.8351,55.7635,55.7896,334673.0
2015-11-02 15:35:00,85.74,85.74,85.62,85.69,322712.0,55.7896,55.7896,55.7115,55.757,322712.0
2015-11-02 15:40:00,85.69,85.76,85.62,85.64,379732.0,55.757,55.8026,55.7115,55.7245,379732.0
2015-11-02 15:45:00,85.64,85.65,85.38,85.4,457900.0,55.7245,55.731,55.5553,55.5683,457900.0
2015-11-02 15:50:00,85.39,85.45,85.37,85.45,527496.0,55.5618,55.6009,55.5488,55.6009,527496.0
2015-11-02 15:55:00,85.45,85.46,85.26,85.3,1327127.0,55.6009,55.6074,55.4772,55.5033,1327127.0
2015-11-03 09:30:00,85.66,86.35,85.58,86.25,785762.0,55.7375,56.1865,55.6855,56.1214,785762.0
2015-11-03 09:35:00,86.25,86.45,86.01,86.07,623070.0,56.1214,56.2516,55.9653,56.0043,623070.0
2015-11-03 09:40:00,86.06,86.27,86.02,86.2,340685.0,55.9978,56.1344,55.9718,56.0889,340685.0
2015-11-03 09:45:00,86.19,86.27,86.11,86.12,398450.0,56.0824,56.1344,56.0303,56.0368,398450.0
2015-11-03 09:50:00,86.12,86.2,86.08,86.18,211812.0,56.0368,56.0889,56.0108,56.0759,211812.0
2015-11-03 09:55:00,86.18,86.18,85.93,85.98,233296.0,56.0759,56.0759,55.9132,55.9457,233296.0
2015-11-03 10:00:00,85.99,86.04,85.83,86.04,205183.0,55.9522,55.9848,55.8481,55.9848,205183.0
2015-11-03 10:05:00,86.05,86.08,85.98,86.06,272055.0,55.9913,56.0108,55.9457,55.9978,272055.0
2015-11-03 10:10:00,86.06,86.08,86.0,86.05,317048.0,55.9978,56.0108,55.9587,55.9913,317048.0
2015-11-03 10:15:00,86.05,86.11,86.0,86.09,281478.0,55.9913,56.0303,55.9587,56.0173,281478.0
2015-11-03 10:20:00,86.09,86.32,86.09,86.22,249391.0,56.0173,56.167,56.0173,56.1019,249391.0
2015-11-03 10:25:00,86.22,86.45,86.19,86.41,345496.0,56.1019,56.2516,56.0824,56.2255,345496.0
2015-11-03 10:30:00,86.41,86.74,86.38,86.71,502516.0,56.2255,56.4403,56.206,56.4207,502516.0
2015-11-03 10:35:00,86.71,86.96,86.71,86.83,369535.0,56.4207,56.5834,56.4207,56.4988,369535.0
2015-11-03 10:40:00,86.83,86.9,86.73,86.87,230391.0,56.4988,56.5444,56.4337,56.5248,230391.0
2015-11-03 10:45:00,86.88,87.0,86.79,86.98,299806.0,56.5313,56.6094,56.4728,56.5964,299806.0
2015-11-03 10:50:00,86.99,87.0,86.8,86.86,222455.0,56.6029,56.6094,56.4793,56.5183,222455.0
2015-11-03 10:55:00,86.86,87.0,86.83,86.9,328263.0,56.5183,56.6094,56.4988,56.5444,328263.0
2015-11-03 11:00:00,86.9,87.09,86.89,86.99,516380.0,56.5444,56.668,56.5379,56.6029,516380.0
2015-11-03 11:05:00,87.0,87.15,86.98,87.04,259607.0,56.6094,56.707,56.5964,56.6355,259607.0
2015-11-03 11:10:00,87.04,87.15,87.03,87.13,199582.0,56.6355,56.707,56.6289,56.694,199582.0
2015-11-03 11:15:00,87.13,87.24,87.05,87.06,230427.0,56.694,56.7656,56.642,56.6485,230427.0
2015-11-03 11:20:00,87.05,87.06,86.86,86.88,163008.0,56.642,56.6485,56.5183,56.5313,163008.0
2015-11-03 11:25:00,86.89,86.97,86.8,86.96,151008.0,56.5379,56.5899,56.4793,56.5834,151008.0
2015-11-03 11:30:00,86.96,87.07,86.92,86.95,178459.0,56.5834,56.655,56.5574,56.5769,178459.0
2015-11-03 11:35:00,86.95,87.1,86.94,87.01,97444.0,56.5769,56.6745,56.5704,56.6159,97444.0
2015-11-03 11:40:00,87.01,87.09,86.96,87.04,104587.0,56.6159,56.668,56.5834,56.6355,104587.0
2015-11-03 11:45:00,87.04,87.09,87.01,87.05,103404.0,56.6355,56.668,56.6159,56.642,103404.0
2015-11-03 11:50:00,87.05,87.07,86.9,86.92,164751.0,56.642,56.655,56.5444,56.5574,164751.0
2015-11-03 11:55:00,86.92,86.96,86.85,86.93,133620.0,56.5574,56.5834,56.5118,56.5639,133620.0
2015-11-03 12:00:00,86.92,86.98,86.85,86.92,196735.0,56.5574,56.5964,56.5118,56.5574,196735.0
2015-11-03 12:05:00,86.92,86.93,86.76,86.8,101674.0,56.5574,56.5639,56.4533,56.4793,101674.0
2015-11-03 12:10:00,86.8,86.81,86.57,86.62,189077.0,56.4793,56.4858,56.3296,56.3622,189077.0
2015-11-03 12:15:00,86.62,86.66,86.51,86.53,111647.0,56.3622,56.3882,56.2906,56.3036,111647.0
2015-11-03 12:20:00,86.52,86.6,86.5,86.59,118414.0,56.2971,56.3492,56.2841,56.3426,118414.0
2015-11-03 12:25:00,86.59,86.7,86.5,86.69,151157.0,56.3426,56.4142,56.2841,56.4077,151157.0
2015-11-03 12:30:00,86.69,86.74,86.65,86.72,69870.0,56.4077,56.4403,56.3817,56.4272,69870.0
2015-11-03 12:35:00,86.73,86.75,86.67,86.7,87688.0,56.4337,56.4468,56.3947,56.4142,87688.0
2015-11-03 12:40:00,86.7,86.75,86.66,86.73,86505.0,56.4142,56.4468,56.3882,56.4337,86505.0
2015-11-03 12:45:00,86.73,86.92,86.72,86.92,118730.0,56.4337,56.5574,56.4272,56.5574,118730.0
2015-11-03 12:50:00,86.93,86.99,86.92,86.94,156532.0,56.5639,56.6029,56.5574,56.5704,156532.0
2015-11-03 12:55:00,86.93,86.99,86.92,86.97,77214.0,56.5639,56.6029,56.5574,56.5899,77214.0
2015-11-03 13:00:00,86.96,87.12,86.95,87.06,223075.0,56.5834,56.6875,56.5769,56.6485,223075.0
2015-11-03 13:05:00,87.06,87.09,86.92,87.04,128877.0,56.6485,56.668,56.5574,56.6355,128877.0
2015-11-03 13:10:00,87.04,87.06,86.95,86.99,126696.0,56.6355,56.6485,56.5769,56.6029,126696.0
2015-11-03 13:15:00,87.0,87.06,86.99,87.06,105270.0,56.6094,56.6485,56.6029,56.6485,105270.0
2015-11-03 13:20:00,87.06,87.1,87.0,87.06,90719.0,56.6485,56.6745,56.6094,56.6485,90719.0
2015-11-03 13:25:00,87.07,87.18,87.03,87.17,113498.0,56.655,56.7266,56.6289,56.72,113498.0
2015-11-03 13:30:00,87.17,87.44,87.14,87.35,241199.0,56.72,56.8957,56.7005,56.8372,241199.0
2015-11-03 13:35:00,87.35,87.37,87.2,87.25,115924.0,56.8372,56.8502,56.7396,56.7721,115924.0
2015-11-03 13:40:00,87.26,87.28,87.15,87.25,110585.0,56.7786,56.7916,56.707,56.7721,110585.0
2015-11-03 13:45:00,87.25,87.27,87.21,87.26,187147.0,56.7721,56.7851,56.7461,56.7786,187147.0
2015-11-03 13:50:00,87.26,87.26,87.14,87.23,113562.0,56.7786,56.7786,56.7005,56.7591,113562.0
2015-11-03 13:55:00,87.23,87.25,87.17,87.23,121953.0,56.7591,56.7721,56.72,56.7591,121953.0
2015-11-03 14:00:00,87.22,87.28,87.18,87.2,200702.0,56.7526,56.7916,56.7266,56.7396,200702.0
2015-11-03 14:05:00,87.2,87.35,87.15,87.33,240307.0,56.7396,56.8372,56.707,56.8242,240307.0
2015-11-03 14:10:00,87.34,87.36,87.22,87.26,238562.0,56.8307,56.8437,56.7526,56.7786,238562.0
2015-11-03 14:15:00,87.25,87.34,87.23,87.33,202252.0,56.7721,56.8307,56.7591,56.8242,202252.0
2015-11-03 14:20:00,87.33,87.35,87.24,87.24,104561.0,56.8242,56.8372,56.7656,56.7656,104561.0
2015-11-03 14:25:00,87.25,87.3,87.19,87.29,113389.0,56.7721,56.8046,56.7331,56.7981,113389.0
2015-11-03 14:30:00,87.3,87.35,87.2,87.23,118732.0,56.8046,56.8372,56.7396,56.7591,118732.0
2015-11-03 14:35:00,87.24,87.24,87.16,87.17,125843.0,56.7656,56.7656,56.7135,56.72,125843.0
2015-11-03 14:40:00,87.16,87.19,87.11,87.17,234080.0,56.7135,56.7331,56.681,56.72,234080.0
2015-11-03 14:45:00,87.17,87.23,87.12,87.19,132746.0,56.72,56.7591,56.6875,56.7331,132746.0
2015-11-03 14:50:00,87.2,87.24,87.13,87.17,113935.0,56.7396,56.7656,56.694,56.72,113935.0
2015-11-03 14:55:00,87.17,87.24,87.16,87.2,163355.0,56.72,56.7656,56.7135,56.7396,163355.0
2015-11-03 15:00:00,87.2,87.21,87.07,87.15,189129.0,56.7396,56.7461,56.655,56.707,189129.0
2015-11-03 15:05:00,87.14,87.19,87.11,87.16,161470.0,56.7005,56.7331,56.681,56.7135,161470.0
2015-11-03 15:10:00,87.16,87.25,87.15,87.25,209472.0,56.7135,56.7721,56.707,56.7721,209472.0
2015-11-03 15:15:00,87.25,87.25,87.21,87.24,169006.0,56.7721,56.7721,56.7461,56.7656,169006.0
2015-11-03 15:20:00,87.23,87.37,87.23,87.33,475339.0,56.7591,56.8502,56.7591,56.8242,475339.0
2015-11-03 15:25:00,87.33,87.37,87.15,87.25,281566.0,56.8242,56.8502,56.707,56.7721,281566.0
2015-11-03 15:30:00,87.25,87.25,87.07,87.08,335227.0,56.7721,56.7721,56.655,56.6615,335227.0
2015-11-03 15:35:00,87.07,87.11,86.95,87.03,325033.0,56.655,56.681,56.5769,56.6289,325033.0
2015-11-03 15:40:00,87.04,87.08,86.92,86.93,238283.0,56.6355,56.6615,56.5574,56.5639,238283.0
2015-11-03 15:45:00,86.93,86.99,86.87,86.88,328495.0,56.5639,56.6029,56.5248,56.5313,328495.0
2015-11-03 15:50:00,86.89,86.89,86.78,86.79,467580.0,56.5379,56.5379,56.4663,56.4728,467580.0
2015-11-03 15:55:00,86.8,86.89,86.73,86.85,789918.0,56.4793,56.5379,56.4337,56.5118,789918.0
2015-11-04 09:30:00,86.77,86.88,86.65,86.84,341890.0,56.4598,56.5313,56.3817,56.5053,341890.0
2015-11-04 09:35:00,86.84,86.86,86.58,86.66,181138.0,56.5053,56.5183,56.3361,56.3882,181138.0
2015-11-04 09:40:00,86.64,86.66,86.36,86.48,322317.0,56.3752,56.3882,56.193,56.2711,322317.0
2015-11-04 09:45:00,86.48,86.53,86.3,86.45,250410.0,56.2711,56.3036,56.1539,56.2516,250410.0
2015-11-04 09:50:00,86.45,86.49,86.29,86.34,325240.0,56.2516,56.2776,56.1474,56.18,325240.0
2015-11-04 09:55:00,86.33,86.55,86.33,86.44,217630.0,56.1735,56.3166,56.1735,56.245,217630.0
2015-11-04 10:00:00,86.45,86.75,86.35,86.72,280646.0,56.2516,56.4468,56.1865,56.4272,280646.0
2015-11-04 10:05:00,86.75,86.93,86.73,86.87,297740.0,56.4468,56.5639,56.4337,56.5248,297740.0
2015-11-04 10:10:00,86.86,86.89,86.58,86.64,129206.0,56.5183,56.5379,56.3361,56.3752,129206.0
2015-11-04 10:15:00,86.63,86.86,86.63,86.84,137006.0,56.3687,56.5183,56.3687,56.5053,137006.0
2015-11-04 10:20:00,86.86,86.93,86.8,86.89,141232.0,56.5183,56.5639,56.4793,56.5379,141232.0
2015-11-04 10:25:00,86.88,87.08,86.81,86.81,325348.0,56.5313,56.6615,56.4858,56.4858,325348.0
2015-11-04 10:30:00,86.82,86.88,86.61,86.71,192421.0,56.4923,56.5313,56.3557,56.4207,192421.0
2015-11-04 10:35:00,86.7,86.71,86.25,86.28,233232.0,56.4142,56.4207,56.1214,56.1409,233232.0
2015-11-04 10:40:00,86.28,86.32,86.11,86.16,207019.0,56.1409,56.167,56.0303,56.0629,207019.0
2015-11-04 10:45:00,86.15,86.42,86.14,86.38,117035.0,56.0563,56.232,56.0498,56.206,117035.0
2015-11-04 10:50:00,86.39,86.4,86.23,86.38,172562.0,56.2125,56.219,56.1084,56.206,172562.0
2015-11-04 10:55:00,86.37,86.6,86.36,86.55,171234.0,56.1995,56.3492,56.193,56.3166,171234.0
2015-11-04 11:00:00,86.56,86.56,86.47,86.52,211042.0,56.3231,56.3231,56.2646,56.2971,211042.0
2015-11-04 11:05:00,86.51,86.6,86.48,86.5,164422.0,56.2906,56.3492,56.2711,56.2841,164422.0
2015-11-04 11:10:00,86.5,86.51,86.28,86.3,189114.0,56.2841,56.2906,56.1409,56.1539,189114.0
2015-11-04 11:15:00,86.29,86.3,86.17,86.21,199424.0,56.1474,56.1539,56.0694,56.0954,199424.0
2015-11-04 11:20:00,86.21,86.36,86.2,86.24,219184.0,56.0954,56.193,56.0889,56.1149,219184.0
2015-11-04 11:25:00,86.25,86.26,86.15,86.26,211296.0,56.1214,56.1279,56.0563,56.1279,211296.0
2015-11-04 11:30:00,86.26,86.33,86.19,86.22,111671.0,56.1279,56.1735,56.0824,56.1019,111671.0
2015-11-04 11:35:00,86.22,86.32,86.14,86.31,142493.0,56.1019,56.167,56.0498,56.1605,142493.0
2015-11-04 11:40:00,86.3,86.43,86.26,86.33,192883.0,56.1539,56.2385,56.1279,56.1735,192883.0
2015-11-04 11:45:00,86.33,86.4,86.23,86.34,89630.0,56.1735,56.219,56.1084,56.18,89630.0
2015-11-04 11:50:00,86.34,86.34,86.18,86.19,94327.0,56.18,56.18,56.0759,56.0824,94327.0
2015-11-04 11:55:00,86.19,86.21,86.07,86.08,129430.0,56.0824,56.0954,56.0043,56.0108,129430.0
2015-11-04 12:00:00,86.08,86.15,86.05,86.12,156356.0,56.0108,56.0563,55.9913,56.0368,156356.0
2015-11-04 12:05:00,86.12,86.3,86.1,86.28,182574.0,56.0368,56.1539,56.0238,56.1409,182574.0
2015-11-04 12:10:00,86.27,86.31,86.19,86.25,90142.0,56.1344,56.1605,56.0824,56.1214,90142.0
2015-11-04 12:15:00,86.25,86.3,86.19,86.19,69834.0,56.1214,56.1539,56.0824,56.0824,69834.0
2015-11-04 12:20:00,86.18,86.23,86.14,86.2,68420.0,56.0759,56.1084,56.0498,56.0889,68420.0
2015-11-04 12:25:00,86.2,86.25,86.17,86.23,56309.0,56.0889,56.1214,56.0694,56.1084,56309.0
2015-11-04 12:30:00,86.23,86.26,86.15,86.18,101435.0,56.1084,56.1279,56.0563,56.0759,101435.0
2015-11-04 12:35:00,86.17,86.19,86.12,86.15,130160.0,56.0694,56.0824,56.0368,56.0563,130160.0
2015-11-04 12:40:00,86.16,86.25,86.11,86.23,82066.0,56.0629,56.1214,56.0303,56.1084,82066.0
2015-11-04 12:45:00,86.24,86.28,86.18,86.18,43718.0,56.1149,56.1409,56.0759,56.0759,43718.0
2015-11-04 12:50:00,86.17,86.17,86.0,86.0,73982.0,56.0694,56.0694,55.9587,55.9587,73982.0
2015-11-04 12:55:00,86.01,86.05,85.95,86.04,123817.0,55.9653,55.9913,55.9262,55.9848,123817.0
2015-11-04 13:00:00,86.03,86.05,85.91,85.93,159223.0,55.9783,55.9913,55.9002,55.9132,159223.0
2015-11-04 13:05:00,85.93,85.94,85.71,85.73,141014.0,55.9132,55.9197,55.77,55.7831,141014.0
2015-11-04 13:10:00,85.73,85.84,85.72,85.82,85958.0,55.7831,55.8546,55.7766,55.8416,85958.0
2015-11-04 13:15:00,85.82,85.89,85.78,85.8,66138.0,55.8416,55.8872,55.8156,55.8286,66138.0
2015-11-04 13:20:00,85.81,85.85,85.78,85.81,71071.0,55.8351,55.8611,55.8156,55.8351,71071.0
2015-11-04 13:25:00,85.81,85.82,85.75,85.81,147324.0,55.8351,55.8416,55.7961,55.8351,147324.0
2015-11-04 13:30:00,85.81,85.82,85.7,85.71,158776.0,55.8351,55.8416,55.7635,55.77,158776.0
2015-11-04 13:35:00,85.71,85.9,85.71,85.87,91191.0,55.77,55.8937,55.77,55.8742,91191.0
2015-11-04 13:40:00,85.86,85.93,85.83,85.92,72457.0,55.8676,55.9132,55.8481,55.9067,72457.0
2015-11-04 13:45:00,85.91,85.92,85.75,85.79,66288.0,55.9002,55.9067,55.7961,55.8221,66288.0
2015-11-04 13:50:00,85.79,85.82,85.76,85.79,73726.0,55.8221,55.8416,55.8026,55.8221,73726.0
2015-11-04 13:55:00,85.78,85.85,85.7,85.82,93895.0,55.8156,55.8611,55.7635,55.8416,93895.0
2015-11-04 14:00:00,85.82,85.91,85.81,85.9,66162.0,55.8416,55.9002,55.8351,55.8937,66162.0
2015-11-04 14:05:00,85.9,85.95,85.85,85.88,66588.0,55.8937,55.9262,55.8611,55.8807,66588.0
2015-11-04 14:10:00,85.89,85.91,85.8,85.8,78096.0,55.8872,55.9002,55.8286,55.8286,78096.0
2015-11-04 14:15:00,85.81,86.0,85.81,86.0,87805.0,55.8351,55.9587,55.8351,55.9587,87805.0
2015-11-04 14:20:00,86.0,86.04,85.97,86.03,128080.0,55.9587,55.9848,55.9392,55.9783,128080.0
2015-11-04 14:25:00,86.02,86.05,85.91,85.95,61213.0,55.9718,55.9913,55.9002,55.9262,61213.0
2015-11-04 14:30:00,85.96,86.15,85.95,86.13,55198.0,55.9327,56.0563,55.9262,56.0433,55198.0
2015-11-04 14:35:00,86.13,86.23,86.09,86.1,59077.0,56.0433,56.1084,56.0173,56.0238,59077.0
2015-11-04 14:40:00,86.11,86.15,85.97,85.98,119337.0,56.0303,56.0563,55.9392,55.9457,119337.0
2015-11-04 14:45:00,85.98,86.11,85.97,86.11,102634.0,55.9457,56.0303,55.9392,56.0303,102634.0
2015-11-04 14:50:00,86.11,86.12,85.91,85.91,83665.0,56.0303,56.0368,55.9002,55.9002,83665.0
2015-11-04 14:55:00,85.92,86.02,85.9,85.97,53757.0,55.9067,55.9718,55.8937,55.9392,53757.0
2015-11-04 15:00:00,85.97,86.05,85.89,85.91,104441.0,55.9392,55.9913,55.8872,55.9002,104441.0
2015-11-04 15:05:00,85.92,85.99,85.9,85.98,155899.0,55.9067,55.9522,55.8937,55.9457,155899.0
2015-11-04 15:10:00,85.98,86.0,85.86,85.87,189353.0,55.9457,55.9587,55.8676,55.8742,189353.0
2015-11-04 15:15:00,85.87,85.9,85.8,85.82,97846.0,55.8742,55.8937,55.8286,55.8416,97846.0
2015-11-04 15:20:00,85.82,85.91,85.82,85.89,126298.0,55.8416,55.9002,55.8416,55.8872,126298.0
2015-11-04 15:25:00,85.89,85.92,85.81,85.85,175927.0,55.8872,55.9067,55.8351,55.8611,175927.0
2015-11-04 15:30:00,85.85,85.91,85.81,85.81,154558.0,55.8611,55.9002,55.8351,55.8351,154558.0
2015-11-04 15:35:00,85.81,85.89,85.8,85.89,129488.0,55.8351,55.8872,55.8286,55.8872,129488.0
2015-11-04 15:40:00,85.89,85.98,85.83,85.83,226164.0,55.8872,55.9457,55.8481,55.8481,226164.0
2015-11-04 15:45:00,85.82,85.92,85.82,85.86,169994.0,55.8416,55.9067,55.8416,55.8676,169994.0
2015-11-04 15:50:00,85.87,85.89,85.84,85.85,169434.0,55.8742,55.8872,55.8546,55.8611,169434.0
2015-11-04 15:55:00,85.85,86.01,85.81,85.99,570174.0,55.8611,55.9653,55.8351,55.9522,570174.0
2015-11-05 09:30:00,85.55,85.61,85.1,85.24,316506.0,55.6659,55.705,55.3731,55.4642,316506.0
2015-11-05 09:35:00,85.25,85.61,85.24,85.43,230055.0,55.4707,55.705,55.4642,55.5879,230055.0
2015-11-05 09:40:00,85.43,85.45,85.25,85.36,240016.0,55.5879,55.6009,55.4707,55.5423,240016.0
2015-11-05 09:45:00,85.35,85.7,85.28,85.67,363889.0,55.5358,55.7635,55.4903,55.744,363889.0
2015-11-05 09:50:00,85.69,86.04,85.68,86.03,244541.0,55.757,55.9848,55.7505,55.9783,244541.0
2015-11-05 09:55:00,86.04,86.23,85.8,85.85,237939.0,55.9848,56.1084,55.8286,55.8611,237939.0
2015-11-05 10:00:00,85.86,86.0,85.79,85.92,149593.0,55.8676,55.9587,55.8221,55.9067,149593.0
2015-11-05 10:05:00,85.92,85.97,85.64,85.64,192778.0,55.9067,55.9392,55.7245,55.7245,192778.0
2015-11-05 10:10:00,85.65,85.76,85.6,85.65,89885.0,55.731,55.8026,55.6985,55.731,89885.0
2015-11-05 10:15:00,85.66,85.72,85.44,85.49,85549.0,55.7375,55.7766,55.5944,55.6269,85549.0
2015-11-05 10:20:00,85.51,85.58,85.38,85.39,94785.0,55.6399,55.6855,55.5553,55.5618,94785.0
2015-11-05 10:25:00,85.4,85.45,85.32,85.32,106297.0,55.5683,55.6009,55.5163,55.5163,106297.0
2015-11-05 10:30:00,85.32,85.46,85.25,85.41,130753.0,55.5163,55.6074,55.4707,55.5748,130753.0
2015-11-05 10:35:00,85.41,85.43,85.27,85.27,107412.0,55.5748,55.5879,55.4837,55.4837,107412.0
2015-11-05 10:40:00,85.28,85.33,85.22,85.26,173599.0,55.4903,55.5228,55.4512,55.4772,173599.0
2015-11-05 10:45:00,85.26,85.31,85.19,85.21,76082.0,55.4772,55.5098,55.4317,55.4447,76082.0
2015-11-05 10:50:00,85.22,85.27,85.07,85.1,317427.0,55.4512,55.4837,55.3536,55.3731,317427.0
2015-11-05 10:55:00,85.09,85.16,85.07,85.09,284681.0,55.3666,55.4122,55.3536,55.3666,284681.0
2015-11-05 11:00:00,85.1,85.19,85.01,85.04,176399.0,55.3731,55.4317,55.3146,55.3341,176399.0
2015-11-05 11:05:00,85.04,85.04,84.8,84.82,172062.0,55.3341,55.3341,55.1779,55.1909,172062.0
2015-11-05 11:10:00,84.82,84.89,84.79,84.87,96703.0,55.1909,55.2365,55.1714,55.2235,96703.0
2015-11-05 11:15:00,84.88,85.03,84.87,84.92,115335.0,55.23,55.3276,55.2235,55.256,115335.0
2015-11-05 11:20:00,84.91,84.96,84.84,84.96,126854.0,55.2495,55.282,55.204,55.282,126854.0
2015-11-05 11:25:00,84.96,85.13,84.95,85.1,70254.0,55.282,55.3927,55.2755,55.3731,70254.0
2015-11-05 11:30:00,85.11,85.15,85.03,85.11,63615.0,55.3796,55.4057,55.3276,55.3796,63615.0
2015-11-05 11:35:00,85.12,85.17,85.05,85.15,87871.0,55.3861,55.4187,55.3406,55.4057,87871.0
2015-11-05 11:40:00,85.13,85.22,85.1,85.2,99693.0,55.3927,55.4512,55.3731,55.4382,99693.0
2015-11-05 11:45:00,85.19,85.32,85.18,85.29,200736.0,55.4317,55.5163,55.4252,55.4968,200736.0
2015-11-05 11:50:00,85.29,85.35,85.23,85.31,229209.0,55.4968,55.5358,55.4577,55.5098,229209.0
2015-11-05 11:55:00,85.32,85.34,85.19,85.2,55616.0,55.5163,55.5293,55.4317,55.4382,55616.0
2015-11-05 12:00:00,85.2,85.21,85.13,85.13,63887.0,55.4382,55.4447,55.3927,55.3927,63887.0
2015-11-05 12:05:00,85.13,85.28,85.12,85.26,92212.0,55.3927,55.4903,55.3861,55.4772,92212.0
2015-11-05 12:10:00,85.26,85.27,85.17,85.17,69086.0,55.4772,55.4837,55.4187,55.4187,69086.0
2015-11-05 12:15:00,85.17,85.19,85.14,85.17,58662.0,55.4187,55.4317,55.3992,55.4187,58662.0
2015-11-05 12:20:00,85.18,85.19,85.11,85.16,71612.0,55.4252,55.4317,55.3796,55.4122,71612.0
2015-11-05 12:25:00,85.16,85.2,85.15,85.19,126998.0,55.4122,55.4382,55.4057,55.4317,126998.0
2015-11-05 12:30:00,85.19,85.27,85.19,85.27,87183.0,55.4317,55.4837,55.4317,55.4837,87183.0
2015-11-05 12:35:00,85.26,85.29,85.21,85.23,35868.0,55.4772,55.4968,55.4447,55.4577,35868.0
2015-11-05 12:40:00,85.23,85.37,85.23,85.32,65153.0,55.4577,55.5488,55.4577,55.5163,65153.0
2015-11-05 12:45:00,85.31,85.41,85.28,85.37,92501.0,55.5098,55.5748,55.4903,55.5488,92501.0
2015-11-05 12:50:00,85.37,85.49,85.34,85.46,60375.0,55.5488,55.6269,55.5293,55.6074,60375.0
2015-11-05 12:55:00,85.46,85.58,85.45,85.57,62438.0,55.6074,55.6855,55.6009,55.679,62438.0
2015-11-05 13:00:00,85.57,85.64,85.53,85.58,63637.0,55.679,55.7245,55.6529,55.6855,63637.0
2015-11-05 13:05:00,85.58,85.62,85.5,85.52,69827.0,55.6855,55.7115,55.6334,55.6464,69827.0
2015-11-05 13:10:00,85.51,85.54,85.43,85.43,90536.0,55.6399,55.6594,55.5879,55.5879,90536.0
2015-11-05 13:15:00,85.42,85.47,85.32,85.36,41299.0,55.5813,55.6139,55.5163,55.5423,41299.0
2015-11-05 13:20:00,85.36,85.37,85.22,85.26,90297.0,55.5423,55.5488,55.4512,55.4772,90297.0
2015-11-05 13:25:00,85.25,85.26,85.11,85.11,60626.0,55.4707,55.4772,55.3796,55.3796,60626.0
2015-11-05 13:30:00,85.12,85.29,85.11,85.23,40060.0,55.3861,55.4968,55.3796,55.4577,40060.0
2015-11-05 13:35:00,85.23,85.32,85.21,85.29,80945.0,55.4577,55.5163,55.4447,55.4968,80945.0
2015-11-05 13:40:00,85.29,85.37,85.24,85.29,82760.0,55.4968,55.5488,55.4642,55.4968,82760.0
2015-11-05 13:45:00,85.29,85.32,85.22,85.31,73967.0,55.4968,55.5163,55.4512,55.5098,73967.0
2015-11-05 13:50:00,85.3,85.31,85.24,85.28,61237.0,55.5033,55.5098,55.4642,55.4903,61237.0
2015-11-05 13:55:00,85.28,85.3,85.23,85.29,65725.0,55.4903,55.5033,55.4577,55.4968,65725.0
2015-11-05 14:00:00,85.29,85.34,85.17,85.17,64995.0,55.4968,55.5293,55.4187,55.4187,64995.0
2015-11-05 14:05:00,85.16,85.17,84.93,84.95,124457.0,55.4122,55.4187,55.2625,55.2755,124457.0
2015-11-05 14:10:00,84.95,85.03,84.88,85.0,155524.0,55.2755,55.3276,55.23,55.3081,155524.0
2015-11-05 14:15:00,84.99,85.0,84.89,84.89,94879.0,55.3016,55.3081,55.2365,55.2365,94879.0
2015-11-05 14:20:00,84.89,84.96,84.86,84.89,129716.0,55.2365,55.282,55.217,55.2365,129716.0
2015-11-05 14:25:00,84.89,84.9,84.74,84.81,121031.0,55.2365,55.243,55.1389,55.1844,121031.0
2015-11-05 14:30:00,84.81,84.89,84.8,84.82,125685.0,55.1844,55.2365,55.1779,55.1909,125685.0
2015-11-05 14:35:00,84.81,84.87,84.78,84.85,85762.0,55.1844,55.2235,55.1649,55.2105,85762.0
2015-11-05 14:40:00,84.84,84.91,84.8,84.89,94331.0,55.204,55.2495,55.1779,55.2365,94331.0
2015-11-05 14:45:00,84.88,84.93,84.8,84.93,86510.0,55.23,55.2625,55.1779,55.2625,86510.0
2015-11-05 14:50:00,84.92,84.97,84.89,84.93,105119.0,55.256,55.2885,55.2365,55.2625,105119.0
2015-11-05 14:55:00,84.93,85.02,84.91,84.99,74223.0,55.2625,55.3211,55.2495,55.3016,74223.0
2015-11-05 15:00:00,85.0,85.03,84.69,84.72,242693.0,55.3081,55.3276,55.1064,55.1259,242693.0
2015-11-05 15:05:00,84.71,84.74,84.57,84.69,282780.0,55.1194,55.1389,55.0283,55.1064,282780.0
2015-11-05 15:10:00,84.69,84.7,84.5,84.6,177782.0,55.1064,55.1129,54.9827,55.0478,177782.0
2015-11-05 15:15:00,84.6,84.79,84.6,84.62,311030.0,55.0478,55.1714,55.0478,55.0608,311030.0
2015-11-05 15:20:00,84.62,84.84,84.6,84.82,168527.0,55.0608,55.204,55.0478,55.1909,168527.0
2015-11-05 15:25:00,84.81,85.11,84.81,85.1,143812.0,55.1844,55.3796,55.1844,55.3731,143812.0
2015-11-05 15:30:00,85.1,85.1,84.86,84.9,185250.0,55.3731,55.3731,55.217,55.243,185250.0
2015-11-05 15:35:00,84.91,84.96,84.88,84.94,133527.0,55.2495,55.282,55.23,55.269,133527.0
2015-11-05 15:40:00,84.94,84.95,84.88,84.91,202536.0,55.269,55.2755,55.23,55.2495,202536.0
2015-11-05 15:45:00,84.9,84.96,84.81,84.85,174615.0,55.243,55.282,55.1844,55.2105,174615.0
2015-11-05 15:50:00,84.84,84.97,84.83,84.91,206725.0,55.204,55.2885,55.1974,55.2495,206725.0
2015-11-05 15:55:00,84.91,84.93,84.8,84.82,468671.0,55.2495,55.2625,55.1779,55.1909,468671.0
2015-11-06 09:30:00,84.0,84.14,83.75,84.13,400919.0,54.6574,54.7485,54.4947,54.742,400919.0
2015-11-06 09:35:00,84.12,84.44,84.12,84.36,190514.0,54.7355,54.9437,54.7355,54.8916,190514.0
2015-11-06 09:40:00,84.36,84.47,84.01,84.11,200096.0,54.8916,54.9632,54.6639,54.729,200096.0
2015-11-06 09:45:00,84.1,84.19,83.92,84.0,168172.0,54.7224,54.781,54.6053,54.6574,168172.0
2015-11-06 09:50:00,83.99,84.02,83.76,83.8,213736.0,54.6509,54.6704,54.5012,54.5272,213736.0
2015-11-06 09:55:00,83.78,83.8,83.69,83.75,217835.0,54.5142,54.5272,54.4557,54.4947,217835.0
2015-11-06 10:00:00,83.73,83.74,83.55,83.56,226609.0,54.4817,54.4882,54.3646,54.3711,226609.0
2015-11-06 10:05:00,83.56,83.78,83.4,83.76,286941.0,54.3711,54.5142,54.267,54.5012,286941.0
2015-11-06 10:10:00,83.75,83.82,83.63,83.77,172670.0,54.4947,54.5403,54.4166,54.5077,172670.0
2015-11-06 10:15:00,83.76,83.77,83.5,83.5,161443.0,54.5012,54.5077,54.332,54.332,161443.0
2015-11-06 10:20:00,83.49,83.49,83.26,83.31,189108.0,54.3255,54.3255,54.1759,54.2084,189108.0
2015-11-06 10:25:00,83.33,83.4,83.27,83.38,154560.0,54.2214,54.267,54.1824,54.254,154560.0
2015-11-06 10:30:00,83.38,83.44,83.3,83.34,137643.0,54.254,54.293,54.2019,54.2279,137643.0
2015-11-06 10:35:00,83.34,83.4,83.22,83.28,185943.0,54.2279,54.267,54.1498,54.1889,185943.0
2015-11-06 10:40:00,83.29,83.49,83.29,83.47,163766.0,54.1954,54.3255,54.1954,54.3125,163766.0
2015-11-06 10:45:00,83.47,83.57,83.47,83.56,112103.0,54.3125,54.3776,54.3125,54.3711,112103.0
2015-11-06 10:50:00,83.57,83.66,83.51,83.6,102463.0,54.3776,54.4361,54.3385,54.3971,102463.0
2015-11-06 10:55:00,83.59,83.63,83.53,83.59,111572.0,54.3906,54.4166,54.3516,54.3906,111572.0
2015-11-06 11:00:00,83.58,83.61,83.48,83.53,106422.0,54.3841,54.4036,54.319,54.3516,106422.0
2015-11-06 11:05:00,83.53,83.68,83.52,83.6,83853.0,54.3516,54.4492,54.3451,54.3971,83853.0
2015-11-06 11:10:00,83.59,83.7,83.55,83.68,123091.0,54.3906,54.4622,54.3646,54.4492,123091.0
2015-11-06 11:15:00,83.7,83.76,83.54,83.59,120657.0,54.4622,54.5012,54.3581,54.3906,120657.0
2015-11-06 11:20:00,83.58,83.65,83.49,83.54,110476.0,54.3841,54.4296,54.3255,54.3581,110476.0
2015-11-06 11:25:00,83.54,83.63,83.53,83.6,114373.0,54.3581,54.4166,54.3516,54.3971,114373.0
2015-11-06 11:30:00,83.6,83.76,83.58,83.66,119340.0,54.3971,54.5012,54.3841,54.4361,119340.0
2015-11-06 11:35:00,83.65,83.74,83.55,83.55,134847.0,54.4296,54.4882,54.3646,54.3646,134847.0
2015-11-06 11:40:00,83.56,83.56,83.49,83.54,62727.0,54.3711,54.3711,54.3255,54.3581,62727.0
2015-11-06 11:45:00,83.53,83.57,83.47,83.56,157098.0,54.3516,54.3776,54.3125,54.3711,157098.0
2015-11-06 11:50:00,83.57,83.74,83.57,83.67,59029.0,54.3776,54.4882,54.3776,54.4427,59029.0
2015-11-06 11:55:00,83.67,83.69,83.49,83.5,125236.0,54.4427,54.4557,54.3255,54.332,125236.0
2015-11-06 12:00:00,83.51,83.57,83.48,83.54,89455.0,54.3385,54.3776,54.319,54.3581,89455.0
2015-11-06 12:05:00,83.53,83.6,83.5,83.59,54096.0,54.3516,54.3971,54.332,54.3906,54096.0
2015-11-06 12:10:00,83.6,83.72,83.6,83.65,59293.0,54.3971,54.4752,54.3971,54.4296,59293.0
2015-11-06 12:15:00,83.65,83.69,83.56,83.56,33129.0,54.4296,54.4557,54.3711,54.3711,33129.0
2015-11-06 12:20:00,83.56,83.59,83.43,83.46,120738.0,54.3711,54.3906,54.2865,54.306,120738.0
2015-11-06 12:25:00,83.44,83.52,83.44,83.52,81164.0,54.293,54.3451,54.293,54.3451,81164.0
2015-11-06 12:30:00,83.51,83.54,83.48,83.5,61171.0,54.3385,54.3581,54.319,54.332,61171.0
2015-11-06 12:35:00,83.5,83.51,83.45,83.5,72006.0,54.332,54.3385,54.2995,54.332,72006.0
2015-11-06 12:40:00,83.5,83.55,83.45,83.54,50328.0,54.332,54.3646,54.2995,54.3581,50328.0
2015-11-06 12:45:00,83.55,83.59,83.52,83.55,66777.0,54.3646,54.3906,54.3451,54.3646,66777.0
2015-11-06 12:50:00,83.54,83.58,83.45,83.46,122110.0,54.3581,54.3841,54.2995,54.306,122110.0
2015-11-06 12:55:00,83.46,83.54,83.45,83.51,81076.0,54.306,54.3581,54.2995,54.3385,81076.0
2015-11-06 13:00:00,83.51,83.59,83.49,83.54,121062.0,54.3385,54.3906,54.3255,54.3581,121062.0
2015-11-06 13:05:00,83.55,83.58,83.51,83.57,79441.0,54.3646,54.3841,54.3385,54.3776,79441.0
2015-11-06 13:10:00,83.57,83.69,83.57,83.68,70351.0,54.3776,54.4557,54.3776,54.4492,70351.0
2015-11-06 13:15:00,83.68,83.7,83.64,83.68,47898.0,54.4492,54.4622,54.4231,54.4492,47898.0
2015-11-06 13:20:00,83.69,83.76,83.67,83.75,48075.0,54.4557,54.5012,54.4427,54.4947,48075.0
2015-11-06 13:25:00,83.76,83.81,83.72,83.72,96571.0,54.5012,54.5337,54.4752,54.4752,96571.0
2015-11-06 13:30:00,83.72,83.75,83.69,83.7,55797.0,54.4752,54.4947,54.4557,54.4622,55797.0
2015-11-06 13:35:00,83.7,83.71,83.64,83.69,55623.0,54.4622,54.4687,54.4231,54.4557,55623.0
2015-11-06 13:40:00,83.68,83.74,83.67,83.68,71914.0,54.4492,54.4882,54.4427,54.4492,71914.0
2015-11-06 13:45:00,83.68,83.78,83.63,83.77,97996.0,54.4492,54.5142,54.4166,54.5077,97996.0
2015-11-06 13:50:00,83.77,83.85,83.7,83.8,135481.0,54.5077,54.5598,54.4622,54.5272,135481.0
2015-11-06 13:55:00,83.8,83.8,83.67,83.74,83662.0,54.5272,54.5272,54.4427,54.4882,83662.0
2015-11-06 14:00:00,83.75,83.92,83.69,83.9,139620.0,54.4947,54.6053,54.4557,54.5923,139620.0
2015-11-06 14:05:00,83.9,83.91,83.82,83.83,49755.0,54.5923,54.5988,54.5403,54.5468,49755.0
2015-11-06 14:10:00,83.84,83.99,83.83,83.87,116089.0,54.5533,54.6509,54.5468,54.5728,116089.0
2015-11-06 14:15:00,83.87,83.91,83.74,83.79,151866.0,54.5728,54.5988,54.4882,54.5207,151866.0
2015-11-06 14:20:00,83.8,83.87,83.79,83.81,82609.0,54.5272,54.5728,54.5207,54.5337,82609.0
2015-11-06 14:25:00,83.82,83.86,83.74,83.84,141053.0,54.5403,54.5663,54.4882,54.5533,141053.0
2015-11-06 14:30:00,83.83,83.86,83.72,83.74,110954.0,54.5468,54.5663,54.4752,54.4882,110954.0
2015-11-06 14:35:00,83.74,83.78,83.63,83.64,87713.0,54.4882,54.5142,54.4166,54.4231,87713.0
2015-11-06 14:40:00,83.64,83.69,83.59,83.67,81704.0,54.4231,54.4557,54.3906,54.4427,81704.0
2015-11-06 14:45:00,83.67,83.69,83.63,83.67,59456.0,54.4427,54.4557,54.4166,54.4427,59456.0
2015-11-06 14:50:00,83.68,83.74,83.63,83.72,127070.0,54.4492,54.4882,54.4166,54.4752,127070.0
2015-11-06 14:55:00,83.72,83.82,83.71,83.79,129741.0,54.4752,54.5403,54.4687,54.5207,129741.0
2015-11-06 15:00:00,83.79,83.8,83.7,83.72,91249.0,54.5207,54.5272,54.4622,54.4752,91249.0
2015-11-06 15:05:00,83.73,83.8,83.73,83.78,63523.0,54.4817,54.5272,54.4817,54.5142,63523.0
2015-11-06 15:10:00,83.77,83.89,83.75,83.89,109284.0,54.5077,54.5858,54.4947,54.5858,109284.0
2015-11-06 15:15:00,83.89,84.05,83.88,84.05,189337.0,54.5858,54.6899,54.5793,54.6899,189337.0
2015-11-06 15:20:00,84.05,84.17,84.04,84.16,172364.0,54.6899,54.768,54.6834,54.7615,172364.0
2015-11-06 15:25:00,84.16,84.24,84.14,84.22,164751.0,54.7615,54.8135,54.7485,54.8005,164751.0
2015-11-06 15:30:00,84.23,84.38,84.23,84.31,185925.0,54.807,54.9046,54.807,54.8591,185925.0
2015-11-06 15:35:00,84.31,84.35,84.2,84.2,178381.0,54.8591,54.8851,54.7875,54.7875,178381.0
2015-11-06 15:40:00,84.2,84.22,84.15,84.18,242226.0,54.7875,54.8005,54.755,54.7745,242226.0
2015-11-06 15:45:00,84.19,84.31,84.18,84.31,156703.0,54.781,54.8591,54.7745,54.8591,156703.0
2015-11-06 15:50:00,84.31,84.38,84.3,84.35,264258.0,54.8591,54.9046,54.8526,54.8851,264258.0
2015-11-06 15:55:00,84.35,84.47,84.32,84.47,538770.0,54.8851,54.9632,54.8656,54.9632,538770.0
2015-11-09 09:30:00,83.56,83.56,82.8,82.82,371409.0,54.8554,54.8554,54.3565,54.3696,371409.0
2015-11-09 09:35:00,82.81,83.47,82.81,83.46,229529.0,54.363,54.7963,54.363,54.7898,229529.0
2015-11-09 09:40:00,83.46,83.6,83.12,83.15,269821.0,54.7898,54.8817,54.5666,54.5863,269821.0
2015-11-09 09:45:00,83.14,83.18,82.96,82.97,271552.0,54.5797,54.6059,54.4615,54.4681,271552.0
2015-11-09 09:50:00,82.97,83.12,82.97,83.08,165504.0,54.4681,54.5666,54.4681,54.5403,165504.0
2015-11-09 09:55:00,83.08,83.15,82.95,82.97,109467.0,54.5403,54.5863,54.455,54.4681,109467.0
2015-11-09 10:00:00,82.96,83.05,82.84,82.93,174382.0,54.4615,54.5206,54.3827,54.4418,174382.0
2015-11-09 10:05:00,82.93,82.93,82.75,82.8,130918.0,54.4418,54.4418,54.3237,54.3565,130918.0
2015-11-09 10:10:00,82.8,82.84,82.71,82.76,134618.0,54.3565,54.3827,54.2974,54.3302,134618.0
2015-11-09 10:15:00,82.76,82.78,82.65,82.66,210701.0,54.3302,54.3434,54.258,54.2646,210701.0
2015-11-09 10:20:00,82.66,82.68,82.44,82.47,139141.0,54.2646,54.2777,54.1202,54.1398,139141.0
2015-11-09 10:25:00,82.46,82.56,82.43,82.55,89788.0,54.1333,54.1989,54.1136,54.1924,89788.0
2015-11-09 10:30:00,82.54,82.55,82.47,82.51,91498.0,54.1858,54.1924,54.1398,54.1661,91498.0
2015-11-09 10:35:00,82.52,82.52,82.46,82.5,70581.0,54.1727,54.1727,54.1333,54.1595,70581.0
2015-11-09 10:40:00,82.49,82.58,82.36,82.56,98853.0,54.153,54.2121,54.0676,54.1989,98853.0
2015-11-09 10:45:00,82.55,82.6,82.51,82.54,66280.0,54.1924,54.2252,54.1661,54.1858,66280.0
2015-11-09 10:50:00,82.54,82.72,82.53,82.7,103288.0,54.1858,54.304,54.1792,54.2908,103288.0
2015-11-09 10:55:00,82.71,82.82,82.69,82.75,159726.0,54.2974,54.3696,54.2843,54.3237,159726.0
2015-11-09 11:00:00,82.75,82.84,82.73,82.75,109228.0,54.3237,54.3827,54.3105,54.3237,109228.0
2015-11-09 11:05:00,82.75,82.76,82.66,82.74,119481.0,54.3237,54.3302,54.2646,54.3171,119481.0
2015-11-09 11:10:00,82.72,82.73,82.57,82.57,85585.0,54.304,54.3105,54.2055,54.2055,85585.0
2015-11-09 11:15:00,82.58,82.58,82.47,82.55,133389.0,54.2121,54.2121,54.1398,54.1924,133389.0
2015-11-09 11:20:00,82.54,82.54,82.45,82.52,79984.0,54.1858,54.1858,54.1267,54.1727,79984.0
2015-11-09 11:25:00,82.51,82.55,82.46,82.5,84943.0,54.1661,54.1924,54.1333,54.1595,84943.0
2015-11-09 11:30:00,82.5,82.61,82.48,82.57,95436.0,54.1595,54.2318,54.1464,54.2055,95436.0
2015-11-09 11:35:00,82.58,82.63,82.54,82.62,66271.0,54.2121,54.2449,54.1858,54.2383,66271.0
2015-11-09 11:40:00,82.62,82.7,82.58,82.59,71181.0,54.2383,54.2908,54.2121,54.2186,71181.0
2015-11-09 11:45:00,82.6,82.6,82.5,82.55,66081.0,54.2252,54.2252,54.1595,54.1924,66081.0
2015-11-09 11:50:00,82.54,82.56,82.45,82.51,76564.0,54.1858,54.1989,54.1267,54.1661,76564.0
2015-11-09 11:55:00,82.52,82.52,82.41,82.47,49206.0,54.1727,54.1727,54.1005,54.1398,49206.0
2015-11-09 12:00:00,82.47,82.47,82.32,82.34,111491.0,54.1398,54.1398,54.0414,54.0545,111491.0
2015-11-09 12:05:00,82.35,82.37,82.25,82.27,74339.0,54.0611,54.0742,53.9954,54.0086,74339.0
2015-11-09 12:10:00,82.26,82.27,82.16,82.2,151296.0,54.002,54.0086,53.9363,53.9626,151296.0
2015-11-09 12:15:00,82.2,82.23,82.18,82.23,74492.0,53.9626,53.9823,53.9495,53.9823,74492.0
2015-11-09 12:20:00,82.23,82.23,82.16,82.16,54687.0,53.9823,53.9823,53.9363,53.9363,54687.0
2015-11-09 12:25:00,82.16,82.26,82.16,82.19,106862.0,53.9363,54.002,53.9363,53.956,106862.0
2015-11-09 12:30:00,82.19,82.3,82.17,82.25,84575.0,53.956,54.0282,53.9429,53.9954,84575.0
2015-11-09 12:35:00,82.25,82.29,82.19,82.29,62944.0,53.9954,54.0217,53.956,54.0217,62944.0
2015-11-09 12:40:00,82.29,82.31,82.21,82.27,53180.0,54.0217,54.0348,53.9692,54.0086,53180.0
2015-11-09 12:45:00,82.27,82.27,82.15,82.17,50287.0,54.0086,54.0086,53.9298,53.9429,50287.0
2015-11-09 12:50:00,82.17,82.23,82.13,82.19,87030.0,53.9429,53.9823,53.9166,53.956,87030.0
2015-11-09 12:55:00,82.19,82.29,82.15,82.29,49784.0,53.956,54.0217,53.9298,54.0217,49784.0
2015-11-09 13:00:00,82.29,82.34,82.17,82.2,75730.0,54.0217,54.0545,53.9429,53.9626,75730.0
2015-11-09 13:05:00,82.19,82.22,82.14,82.15,70924.0,53.956,53.9757,53.9232,53.9298,70924.0
2015-11-09 13:10:00,82.15,82.16,81.95,81.98,104170.0,53.9298,53.9363,53.7985,53.8182,104170.0
2015-11-09 13:15:00,81.99,82.05,81.98,82.04,63117.0,53.8247,53.8641,53.8182,53.8576,63117.0
2015-11-09 13:20:00,82.02,82.06,82.0,82.05,90255.0,53.8444,53.8707,53.8313,53.8641,90255.0
2015-11-09 13:25:00,82.05,82.11,82.05,82.09,139838.0,53.8641,53.9035,53.8641,53.8904,139838.0
2015-11-09 13:30:00,82.09,82.16,82.08,82.12,62073.0,53.8904,53.9363,53.8838,53.9101,62073.0
2015-11-09 13:35:00,82.11,82.2,82.1,82.17,114233.0,53.9035,53.9626,53.8969,53.9429,114233.0
2015-11-09 13:40:00,82.17,82.23,82.11,82.22,91822.0,53.9429,53.9823,53.9035,53.9757,91822.0
2015-11-09 13:45:00,82.23,82.23,82.13,82.14,143708.0,53.9823,53.9823,53.9166,53.9232,143708.0
2015-11-09 13:50:00,82.14,82.18,82.08,82.13,120610.0,53.9232,53.9495,53.8838,53.9166,120610.0
2015-11-09 13:55:00,82.13,82.22,82.08,82.19,114159.0,53.9166,53.9757,53.8838,53.956,114159.0
2015-11-09 14:00:00,82.19,82.23,82.12,82.21,61534.0,53.956,53.9823,53.9101,53.9692,61534.0
2015-11-09 14:05:00,82.2,82.27,82.18,82.24,64829.0,53.9626,54.0086,53.9495,53.9889,64829.0
2015-11-09 14:10:00,82.24,82.3,82.23,82.29,122023.0,53.9889,54.0282,53.9823,54.0217,122023.0
2015-11-09 14:15:00,82.28,82.28,82.19,82.21,92755.0,54.0151,54.0151,53.956,53.9692,92755.0
2015-11-09 14:20:00,82.22,82.24,82.18,82.22,64594.0,53.9757,53.9889,53.9495,53.9757,64594.0
2015-11-09 14:25:00,82.22,82.27,82.19,82.25,99565.0,53.9757,54.0086,53.956,53.9954,99565.0
2015-11-09 14:30:00,82.25,82.25,82.15,82.17,59105.0,53.9954,53.9954,53.9298,53.9429,59105.0
2015-11-09 14:35:00,82.16,82.17,82.01,82.03,164520.0,53.9363,53.9429,53.8379,53.851,164520.0
2015-11-09 14:40:00,82.02,82.07,82.0,82.03,83153.0,53.8444,53.8773,53.8313,53.851,83153.0
2015-11-09 14:45:00,82.03,82.05,81.97,82.04,105800.0,53.851,53.8641,53.8116,53.8576,105800.0
2015-11-09 14:50:00,82.04,82.11,82.0,82.03,80652.0,53.8576,53.9035,53.8313,53.851,80652.0
2015-11-09 14:55:00,82.04,82.13,82.03,82.1,73630.0,53.8576,53.9166,53.851,53.8969,73630.0
2015-11-09 15:00:00,82.11,82.13,81.98,82.05,103239.0,53.9035,53.9166,53.8182,53.8641,103239.0
2015-11-09 15:05:00,82.05,82.06,81.94,81.99,109473.0,53.8641,53.8707,53.7919,53.8247,109473.0
2015-11-09 15:10:00,81.99,82.02,81.95,81.97,104839.0,53.8247,53.8444,53.7985,53.8116,104839.0
2015-11-09 15:15:00,81.97,81.98,81.8,81.89,143696.0,53.8116,53.8182,53.7,53.7591,143696.0
2015-11-09 15:20:00,81.88,81.94,81.81,81.91,131004.0,53.7525,53.7919,53.7066,53.7722,131004.0
2015-11-09 15:25:00,81.9,82.01,81.87,81.91,119866.0,53.7657,53.8379,53.746,53.7722,119866.0
2015-11-09 15:30:00,81.93,82.0,81.92,81.99,138167.0,53.7853,53.8313,53.7788,53.8247,138167.0
2015-11-09 15:35:00,81.99,82.04,81.94,82.0,178177.0,53.8247,53.8576,53.7919,53.8313,178177.0
2015-11-09 15:40:00,82.0,82.13,81.98,82.06,204744.0,53.8313,53.9166,53.8182,53.8707,204744.0
2015-11-09 15:45:00,82.06,82.19,82.05,82.16,227315.0,53.8707,53.956,53.8641,53.9363,227315.0
2015-11-09 15:50:00,82.15,82.2,82.1,82.15,245557.0,53.9298,53.9626,53.8969,53.9298,245557.0
2015-11-09 15:55:00,82.14,82.16,81.85,81.96,703951.0,53.9232,53.9363,53.7328,53.805,703951.0
2015-11-10 09:30:00,81.93,82.17,81.88,82.13,304058.0,53.7853,53.9429,53.7525,53.9166,304058.0
2015-11-10 09:35:00,82.1,82.14,81.87,81.95,173927.0,53.8969,53.9232,53.746,53.7985,173927.0
2015-11-10 09:40:00,81.94,81.99,81.89,81.92,128583.0,53.7919,53.8247,53.7591,53.7788,128583.0
2015-11-10 09:45:00,81.91,82.23,81.86,82.21,196824.0,53.7722,53.9823,53.7394,53.9692,196824.0
2015-11-10 09:50:00,82.21,82.43,82.13,82.42,155194.0,53.9692,54.1136,53.9166,54.107,155194.0
2015-11-10 09:55:00,82.41,82.51,82.39,82.46,163387.0,54.1005,54.1661,54.0873,54.1333,163387.0
2015-11-10 10:00:00,82.45,82.49,82.34,82.36,145145.0,54.1267,54.153,54.0545,54.0676,145145.0
2015-11-10 10:05:00,82.35,82.43,82.19,82.23,160760.0,54.0611,54.1136,53.956,53.9823,160760.0
2015-11-10 10:10:00,82.24,82.39,82.22,82.3,134900.0,53.9889,54.0873,53.9757,54.0282,134900.0
2015-11-10 10:15:00,82.3,82.3,82.01,82.03,140956.0,54.0282,54.0282,53.8379,53.851,140956.0
2015-11-10 10:20:00,82.02,82.07,81.93,82.01,132213.0,53.8444,53.8773,53.7853,53.8379,132213.0
2015-11-10 10:25:00,82.01,82.05,81.94,82.0,105319.0,53.8379,53.8641,53.7919,53.8313,105319.0
2015-11-10 10:30:00,81.99,82.04,81.93,81.93,104662.0,53.8247,53.8576,53.7853,53.7853,104662.0
2015-11-10 10:35:00,81.93,82.07,81.9,82.0,148641.0,53.7853,53.8773,53.7657,53.8313,148641.0
2015-11-10 10:40:00,82.01,82.17,81.97,82.15,231754.0,53.8379,53.9429,53.8116,53.9298,231754.0
2015-11-10 10:45:00,82.16,82.21,82.02,82.07,138496.0,53.9363,53.9692,53.8444,53.8773,138496.0
2015-11-10 10:50:00,82.07,82.09,82.0,82.05,117591.0,53.8773,53.8904,53.8313,53.8641,117591.0
2015-11-10 10:55:00,82.05,82.1,82.01,82.01,92633.0,53.8641,53.8969,53.8379,53.8379,92633.0
2015-11-10 11:00:00,82.02,82.03,81.91,81.91,112367.0,53.8444,53.851,53.7722,53.7722,112367.0
2015-11-10 11:05:00,81.92,82.0,81.92,81.99,97243.0,53.7788,53.8313,53.7788,53.8247,97243.0
2015-11-10 11:10:00,81.98,82.14,81.98,82.14,88871.0,53.8182,53.9232,53.8182,53.9232,88871.0
2015-11-10 11:15:00,82.13,82.32,82.08,82.31,114734.0,53.9166,54.0414,53.8838,54.0348,114734.0
2015-11-10 11:20:00,82.28,82.35,82.24,82.24,106134.0,54.0151,54.0611,53.9889,53.9889,106134.0
2015-11-10 11:25:00,82.24,82.3,82.12,82.14,94623.0,53.9889,54.0282,53.9101,53.9232,94623.0
2015-11-10 11:30:00,82.15,82.26,82.13,82.23,113223.0,53.9298,54.002,53.9166,53.9823,113223.0
2015-11-10 11:35:00,82.23,82.3,82.22,82.23,96241.0,53.9823,54.0282,53.9757,53.9823,96241.0
2015-11-10 11:40:00,82.23,82.5,82.22,82.4,149408.0,53.9823,54.1595,53.9757,54.0939,149408.0
2015-11-10 11:45:00,82.4,82.48,82.39,82.44,83148.0,54.0939,54.1464,54.0873,54.1202,83148.0
2015-11-10 11:50:00,82.44,82.49,82.33,82.34,77609.0,54.1202,54.153,54.0479,54.0545,77609.0
2015-11-10 11:55:00,82.34,82.41,82.3,82.37,102018.0,54.0545,54.1005,54.0282,54.0742,102018.0
2015-11-10 12:00:00,82.38,82.38,82.32,82.36,59250.0,54.0808,54.0808,54.0414,54.0676,59250.0
2015-11-10 12:05:00,82.35,82.38,82.29,82.32,80758.0,54.0611,54.0808,54.0217,54.0414,80758.0
2015-11-10 12:10:00,82.31,82.45,82.31,82.44,72807.0,54.0348,54.1267,54.0348,54.1202,72807.0
2015-11-10 12:15:00,82.44,82.47,82.36,82.44,91166.0,54.1202,54.1398,54.0676,54.1202,91166.0
2015-11-10 12:20:00,82.43,82.47,82.37,82.4,62075.0,54.1136,54.1398,54.0742,54.0939,62075.0
2015-11-10 12:25:00,82.39,82.61,82.31,82.32,225842.0,54.0873,54.2318,54.0348,54.0414,225842.0
2015-11-10 12:30:00,82.32,82.34,82.2,82.23,154270.0,54.0414,54.0545,53.9626,53.9823,154270.0
2015-11-10 12:35:00,82.24,82.25,82.03,82.06,136425.0,53.9889,53.9954,53.851,53.8707,136425.0
2015-11-10 12:40:00,82.07,82.08,81.95,81.98,94002.0,53.8773,53.8838,53.7985,53.8182,94002.0
2015-11-10 12:45:00,81.98,82.02,81.94,81.96,75204.0,53.8182,53.8444,53.7919,53.805,75204.0
2015-11-10 12:50:00,81.97,82.06,81.95,82.05,101096.0,53.8116,53.8707,53.7985,53.8641,101096.0
2015-11-10 12:55:00,82.05,82.17,82.04,82.09,44199.0,53.8641,53.9429,53.8576,53.8904,44199.0
2015-11-10 13:00:00,82.09,82.17,82.02,82.17,65812.0,53.8904,53.9429,53.8444,53.9429,65812.0
2015-11-10 13:05:00,82.17,82.2,82.12,82.17,80544.0,53.9429,53.9626,53.9101,53.9429,80544.0
2015-11-10 13:10:00,82.16,82.2,82.1,82.12,69324.0,53.9363,53.9626,53.8969,53.9101,69324.0
2015-11-10 13:15:00,82.13,82.14,82.05,82.09,108313.0,53.9166,53.9232,53.8641,53.8904,108313.0
2015-11-10 13:20:00,82.08,82.11,82.04,82.1,83741.0,53.8838,53.9035,53.8576,53.8969,83741.0
2015-11-10 13:25:00,82.1,82.1,82.0,82.08,74730.0,53.8969,53.8969,53.8313,53.8838,74730.0
2015-11-10 13:30:00,82.08,82.12,82.07,82.1,61511.0,53.8838,53.9101,53.8773,53.8969,61511.0
2015-11-10 13:35:00,82.11,82.17,82.08,82.14,80712.0,53.9035,53.9429,53.8838,53.9232,80712.0
2015-11-10 13:40:00,82.14,82.2,82.13,82.19,75391.0,53.9232,53.9626,53.9166,53.956,75391.0
2015-11-10 13:45:00,82.19,82.19,82.13,82.13,83738.0,53.956,53.956,53.9166,53.9166,83738.0
2015-11-10 13:50:00,82.14,82.19,82.1,82.16,91246.0,53.9232,53.956,53.8969,53.9363,91246.0
2015-11-10 13:55:00,82.17,82.21,82.14,82.21,100043.0,53.9429,53.9692,53.9232,53.9692,100043.0
2015-11-10 14:00:00,82.2,82.25,82.16,82.18,54033.0,53.9626,53.9954,53.9363,53.9495,54033.0
2015-11-10 14:05:00,82.18,82.19,82.07,82.08,136921.0,53.9495,53.956,53.8773,53.8838,136921.0
2015-11-10 14:10:00,82.08,82.2,82.07,82.16,67531.0,53.8838,53.9626,53.8773,53.9363,67531.0
2015-11-10 14:15:00,82.16,82.16,82.09,82.1,48170.0,53.9363,53.9363,53.8904,53.8969,48170.0
2015-11-10 14:20:00,82.1,82.19,82.08,82.17,89995.0,53.8969,53.956,53.8838,53.9429,89995.0
2015-11-10 14:25:00,82.17,82.25,82.15,82.23,77133.0,53.9429,53.9954,53.9298,53.9823,77133.0
2015-11-10 14:30:00,82.23,82.25,82.19,82.25,57725.0,53.9823,53.9954,53.956,53.9954,57725.0
2015-11-10 14:35:00,82.25,82.25,82.19,82.22,48351.0,53.9954,53.9954,53.956,53.9757,48351.0
2015-11-10 14:40:00,82.21,82.35,82.2,82.31,95301.0,53.9692,54.0611,53.9626,54.0348,95301.0
2015-11-10 14:45:00,82.31,82.36,82.3,82.35,59677.0,54.0348,54.0676,54.0282,54.0611,59677.0
2015-11-10 14:50:00,82.36,82.39,82.29,82.33,120473.0,54.0676,54.0873,54.0217,54.0479,120473.0
2015-11-10 14:55:00,82.32,82.34,82.27,82.31,144512.0,54.0414,54.0545,54.0086,54.0348,144512.0
2015-11-10 15:00:00,82.31,82.32,82.24,82.25,109107.0,54.0348,54.0414,53.9889,53.9954,109107.0
2015-11-10 15:05:00,82.25,82.27,82.2,82.23,87956.0,53.9954,54.0086,53.9626,53.9823,87956.0
2015-11-10 15:10:00,82.23,82.24,82.2,82.21,102758.0,53.9823,53.9889,53.9626,53.9692,102758.0
2015-11-10 15:15:00,82.2,82.22,82.16,82.2,258563.0,53.9626,53.9757,53.9363,53.9626,258563.0
2015-11-10 15:20:00,82.2,82.23,82.19,82.2,315106.0,53.9626,53.9823,53.956,53.9626,315106.0
2015-11-10 15:25:00,82.2,82.32,82.2,82.31,113515.0,53.9626,54.0414,53.9626,54.0348,113515.0
2015-11-10 15:30:00,82.3,82.34,82.27,82.27,106783.0,54.0282,54.0545,54.0086,54.0086,106783.0
2015-11-10 15:35:00,82.27,82.27,82.2,82.22,114845.0,54.0086,54.0086,53.9626,53.9757,114845.0
2015-11-10 15:40:00,82.22,82.31,82.21,82.26,161518.0,53.9757,54.0348,53.9692,54.002,161518.0
2015-11-10 15:45:00,82.27,82.3,82.26,82.27,292078.0,54.0086,54.0282,54.002,54.0086,292078.0
2015-11-10 15:50:00,82.27,82.29,82.2,82.22,265097.0,54.0086,54.0217,53.9626,53.9757,265097.0
2015-11-10 15:55:00,82.21,82.38,82.2,82.37,526923.0,53.9692,54.0808,53.9626,54.0742,526923.0
2015-11-11 09:30:00,82.42,82.5,82.25,82.27,245711.0,54.107,54.1595,53.9954,54.0086,245711.0
2015-11-11 09:35:00,82.28,82.56,82.24,82.45,105319.0,54.0151,54.1989,53.9889,54.1267,105319.0
2015-11-11 09:40:00,82.45,82.5,82.28,82.31,110545.0,54.1267,54.1595,54.0151,54.0348,110545.0
2015-11-11 09:45:00,82.32,82.34,82.17,82.2,81761.0,54.0414,54.0545,53.9429,53.9626,81761.0
2015-11-11 09:50:00,82.21,82.39,82.12,82.26,137057.0,53.9692,54.0873,53.9101,54.002,137057.0
2015-11-11 09:55:00,82.26,82.26,82.0,82.0,121593.0,54.002,54.002,53.8313,53.8313,121593.0
2015-11-11 10:00:00,82.0,82.1,81.99,82.0,82055.0,53.8313,53.8969,53.8247,53.8313,82055.0
2015-11-11 10:05:00,82.0,82.09,81.95,81.96,115480.0,53.8313,53.8904,53.7985,53.805,115480.0
2015-11-11 10:10:00,81.95,81.97,81.68,81.71,146207.0,53.7985,53.8116,53.6212,53.6409,146207.0
2015-11-11 10:15:00,81.71,81.93,81.68,81.85,117812.0,53.6409,53.7853,53.6212,53.7328,117812.0
2015-11-11 10:20:00,81.85,81.91,81.79,81.91,92765.0,53.7328,53.7722,53.6934,53.7722,92765.0
2015-11-11 10:25:00,81.92,81.96,81.77,81.78,95498.0,53.7788,53.805,53.6803,53.6869,95498.0
2015-11-11 10:30:00,81.78,81.88,81.78,81.79,135918.0,53.6869,53.7525,53.6869,53.6934,135918.0
2015-11-11 10:35:00,81.8,81.85,81.57,81.66,136132.0,53.7,53.7328,53.549,53.6081,136132.0
2015-11-11 10:40:00,81.67,81.85,81.65,81.85,78085.0,53.6147,53.7328,53.6015,53.7328,78085.0
2015-11-11 10:45:00,81.85,81.93,81.85,81.87,75378.0,53.7328,53.7853,53.7328,53.746,75378.0
2015-11-11 10:50:00,81.85,81.88,81.72,81.82,67489.0,53.7328,53.7525,53.6475,53.7131,67489.0
2015-11-11 10:55:00,81.82,81.91,81.8,81.84,66686.0,53.7131,53.7722,53.7,53.7263,66686.0
2015-11-11 11:00:00,81.84,81.86,81.75,81.82,61354.0,53.7263,53.7394,53.6672,53.7131,61354.0
2015-11-11 11:05:00,81.82,81.83,81.65,81.66,96211.0,53.7131,53.7197,53.6015,53.6081,96211.0
2015-11-11 11:10:00,81.66,81.69,81.6,81.61,101791.0,53.6081,53.6278,53.5687,53.5753,101791.0
2015-11-11 11:15:00,81.6,81.7,81.6,81.64,99227.0,53.5687,53.6344,53.5687,53.595,99227.0
2015-11-11 11:20:00,81.64,81.68,81.62,81.67,88542.0,53.595,53.6212,53.5818,53.6147,88542.0
2015-11-11 11:25:00,81.66,81.7,81.63,81.66,86979.0,53.6081,53.6344,53.5884,53.6081,86979.0
2015-11-11 11:30:00,81.67,81.73,81.67,81.69,84661.0,53.6147,53.6541,53.6147,53.6278,84661.0
2015-11-11 11:35:00,81.7,81.83,81.69,81.83,62927.0,53.6344,53.7197,53.6278,53.7197,62927.0
2015-11-11 11:40:00,81.84,81.88,81.77,81.85,48433.0,53.7263,53.7525,53.6803,53.7328,48433.0
2015-11-11 11:45:00,81.85,81.85,81.73,81.84,83812.0,53.7328,53.7328,53.6541,53.7263,83812.0
2015-11-11 11:50:00,81.85,82.04,81.84,82.04,69796.0,53.7328,53.8576,53.7263,53.8576,69796.0
2015-11-11 11:55:00,82.04,82.2,82.04,82.08,150910.0,53.8576,53.9626,53.8576,53.8838,150910.0
2015-11-11 12:00:00,82.08,82.1,81.91,81.92,49637.0,53.8838,53.8969,53.7722,53.7788,49637.0
2015-11-11 12:05:00,81.91,81.94,81.83,81.87,51759.0,53.7722,53.7919,53.7197,53.746,51759.0
2015-11-11 12:10:00,81.86,81.88,81.79,81.87,36234.0,53.7394,53.7525,53.6934,53.746,36234.0
2015-11-11 12:15:00,81.87,81.9,81.85,81.86,43399.0,53.746,53.7657,53.7328,53.7394,43399.0
2015-11-11 12:20:00,81.86,81.97,81.85,81.88,57690.0,53.7394,53.8116,53.7328,53.7525,57690.0
2015-11-11 12:25:00,81.89,81.98,81.89,81.98,53925.0,53.7591,53.8182,53.7591,53.8182,53925.0
2015-11-11 12:30:00,81.97,82.08,81.95,82.04,61121.0,53.8116,53.8838,53.7985,53.8576,61121.0
2015-11-11 12:35:00,82.04,82.15,81.99,82.04,77126.0,53.8576,53.9298,53.8247,53.8576,77126.0
2015-11-11 12:40:00,82.03,82.03,81.89,81.9,53684.0,53.851,53.851,53.7591,53.7657,53684.0
2015-11-11 12:45:00,81.9,82.0,81.9,81.97,42366.0,53.7657,53.8313,53.7657,53.8116,42366.0
2015-11-11 12:50:00,81.98,81.99,81.93,81.97,50623.0,53.8182,53.8247,53.7853,53.8116,50623.0
2015-11-11 12:55:00,81.97,82.0,81.95,81.98,43440.0,53.8116,53.8313,53.7985,53.8182,43440.0
2015-11-11 13:00:00,81.98,82.03,81.95,81.96,80144.0,53.8182,53.851,53.7985,53.805,80144.0
2015-11-11 13:05:00,81.96,81.96,81.76,81.85,87171.0,53.805,53.805,53.6737,53.7328,87171.0
2015-11-11 13:10:00,81.84,81.9,81.8,81.87,36449.0,53.7263,53.7657,53.7,53.746,36449.0
2015-11-11 13:15:00,81.86,81.91,81.82,81.85,59152.0,53.7394,53.7722,53.7131,53.7328,59152.0
2015-11-11 13:20:00,81.84,81.94,81.84,81.87,77426.0,53.7263,53.7919,53.7263,53.746,77426.0
2015-11-11 13:25:00,81.87,81.89,81.82,81.88,65033.0,53.746,53.7591,53.7131,53.7525,65033.0
2015-11-11 13:30:00,81.88,81.92,81.83,81.84,56299.0,53.7525,53.7788,53.7197,53.7263,56299.0
2015-11-11 13:35:00,81.83,81.84,81.77,81.82,74472.0,53.7197,53.7263,53.6803,53.7131,74472.0
2015-11-11 13:40:00,81.83,81.83,81.76,81.79,67133.0,53.7197,53.7197,53.6737,53.6934,67133.0
2015-11-11 13:45:00,81.8,81.8,81.71,81.74,51482.0,53.7,53.7,53.6409,53.6606,51482.0
2015-11-11 13:50:00,81.74,81.77,81.65,81.65,68914.0,53.6606,53.6803,53.6015,53.6015,68914.0
2015-11-11 13:55:00,81.65,81.66,81.61,81.62,82677.0,53.6015,53.6081,53.5753,53.5818,82677.0
2015-11-11 14:00:00,81.62,81.63,81.55,81.55,128572.0,53.5818,53.5884,53.5359,53.5359,128572.0
2015-11-11 14:05:00,81.55,81.57,81.5,81.53,112593.0,53.5359,53.549,53.5031,53.5228,112593.0
2015-11-11 14:10:00,81.53,81.58,81.5,81.52,64622.0,53.5228,53.5556,53.5031,53.5162,64622.0
2015-11-11 14:15:00,81.51,81.51,81.4,81.47,104642.0,53.5096,53.5096,53.4374,53.4834,104642.0
2015-11-11 14:20:00,81.47,81.53,81.43,81.51,45329.0,53.4834,53.5228,53.4571,53.5096,45329.0
2015-11-11 14:25:00,81.52,81.64,81.52,81.64,61483.0,53.5162,53.595,53.5162,53.595,61483.0
2015-11-11 14:30:00,81.64,81.76,81.64,81.69,104509.0,53.595,53.6737,53.595,53.6278,104509.0
2015-11-11 14:35:00,81.69,81.77,81.66,81.72,130741.0,53.6278,53.6803,53.6081,53.6475,130741.0
2015-11-11 14:40:00,81.72,81.77,81.67,81.75,81715.0,53.6475,53.6803,53.6147,53.6672,81715.0
2015-11-11 14:45:00,81.74,81.74,81.65,81.65,44191.0,53.6606,53.6606,53.6015,53.6015,44191.0
2015-11-11 14:50:00,81.65,81.66,81.61,81.62,49720.0,53.6015,53.6081,53.5753,53.5818,49720.0
2015-11-11 14:55:00,81.62,81.62,81.55,81.61,92972.0,53.5818,53.5818,53.5359,53.5753,92972.0
2015-11-11 15:00:00,81.61,81.65,81.52,81.58,119986.0,53.5753,53.6015,53.5162,53.5556,119986.0
2015-11-11 15:05:00,81.58,81.67,81.57,81.58,176409.0,53.5556,53.6147,53.549,53.5556,176409.0
2015-11-11 15:10:00,81.57,81.67,81.57,81.66,95483.0,53.549,53.6147,53.549,53.6081,95483.0
2015-11-11 15:15:00,81.65,81.65,81.55,81.56,71328.0,53.6015,53.6015,53.5359,53.5425,71328.0
2015-11-11 15:20:00,81.56,81.58,81.51,81.52,83621.0,53.5425,53.5556,53.5096,53.5162,83621.0
2015-11-11 15:25:00,81.51,81.67,81.51,81.66,80198.0,53.5096,53.6147,53.5096,53.6081,80198.0
2015-11-11 15:30:00,81.67,81.74,81.64,81.68,134075.0,53.6147,53.6606,53.595,53.6212,134075.0
2015-11-11 15:35:00,81.69,81.72,81.65,81.7,108025.0,53.6278,53.6475,53.6015,53.6344,108025.0
2015-11-11 15:40:00,81.7,81.71,81.62,81.64,124295.0,53.6344,53.6409,53.5818,53.595,124295.0
2015-11-11 15:45:00,81.63,81.63,81.57,81.58,112930.0,53.5884,53.5884,53.549,53.5556,112930.0
2015-11-11 15:50:00,81.59,81.66,81.57,81.63,169686.0,53.5621,53.6081,53.549,53.5884,169686.0
2015-11-11 15:55:00,81.63,81.69,81.53,81.6,689630.0,53.5884,53.6278,53.5228,53.5687,689630.0
2015-11-12 09:30:00,80.57,80.71,80.41,80.57,614761.0,52.8925,52.9844,52.7875,52.8925,614761.0
2015-11-12 09:35:00,80.57,80.92,80.48,80.83,342448.0,52.8925,53.1223,52.8335,53.0632,342448.0
2015-11-12 09:40:00,80.85,81.03,80.71,80.75,270704.0,53.0763,53.1945,52.9844,53.0107,270704.0
2015-11-12 09:45:00,80.76,80.8,80.64,80.75,296916.0,53.0173,53.0435,52.9385,53.0107,296916.0
2015-11-12 09:50:00,80.75,81.06,80.73,81.03,216084.0,53.0107,53.2142,52.9976,53.1945,216084.0
2015-11-12 09:55:00,81.03,81.25,81.02,81.2,124001.0,53.1945,53.3389,53.188,53.3061,124001.0
2015-11-12 10:00:00,81.21,81.28,80.97,81.02,183188.0,53.3127,53.3586,53.1551,53.188,183188.0
2015-11-12 10:05:00,81.01,81.01,80.77,80.79,222946.0,53.1814,53.1814,53.0238,53.037,222946.0
2015-11-12 10:10:00,80.79,80.84,80.69,80.79,100611.0,53.037,53.0698,52.9713,53.037,100611.0
2015-11-12 10:15:00,80.79,80.9,80.77,80.89,140199.0,53.037,53.1092,53.0238,53.1026,140199.0
2015-11-12 10:20:00,80.88,80.9,80.71,80.72,114907.0,53.096,53.1092,52.9844,52.991,114907.0
2015-11-12 10:25:00,80.73,80.78,80.59,80.61,114005.0,52.9976,53.0304,52.9057,52.9188,114005.0
2015-11-12 10:30:00,80.61,80.62,80.4,80.41,238542.0,52.9188,52.9254,52.7809,52.7875,238542.0
2015-11-12 10:35:00,80.41,80.49,80.33,80.41,146449.0,52.7875,52.84,52.735,52.7875,146449.0
2015-11-12 10:40:00,80.39,80.56,80.39,80.54,135608.0,52.7744,52.886,52.7744,52.8728,135608.0
2015-11-12 10:45:00,80.54,80.56,80.2,80.25,220502.0,52.8728,52.886,52.6496,52.6825,220502.0
2015-11-12 10:50:00,80.24,80.31,80.2,80.28,106511.0,52.6759,52.7219,52.6496,52.7022,106511.0
2015-11-12 10:55:00,80.29,80.6,80.28,80.58,112804.0,52.7087,52.9122,52.7022,52.8991,112804.0
2015-11-12 11:00:00,80.58,80.79,80.32,80.52,190507.0,52.8991,53.037,52.7284,52.8597,190507.0
2015-11-12 11:05:00,80.54,80.66,80.49,80.58,92013.0,52.8728,52.9516,52.84,52.8991,92013.0
2015-11-12 11:10:00,80.58,80.59,80.33,80.37,147472.0,52.8991,52.9057,52.735,52.7612,147472.0
2015-11-12 11:15:00,80.36,80.36,80.17,80.22,95153.0,52.7547,52.7547,52.6299,52.6628,95153.0
2015-11-12 11:20:00,80.21,80.24,79.92,79.93,263376.0,52.6562,52.6759,52.4658,52.4724,263376.0
2015-11-12 11:25:00,79.93,79.99,79.86,79.97,176386.0,52.4724,52.5118,52.4264,52.4986,176386.0
2015-11-12 11:30:00,79.97,80.07,79.86,79.9,155665.0,52.4986,52.5643,52.4264,52.4527,155665.0
2015-11-12 11:35:00,79.9,80.08,79.89,80.08,136366.0,52.4527,52.5709,52.4461,52.5709,136366.0
2015-11-12 11:40:00,80.07,80.19,80.07,80.08,143536.0,52.5643,52.6431,52.5643,52.5709,143536.0
2015-11-12 11:45:00,80.07,80.08,79.93,79.98,104895.0,52.5643,52.5709,52.4724,52.5052,104895.0
2015-11-12 11:50:00,79.97,80.02,79.9,79.91,75889.0,52.4986,52.5315,52.4527,52.4593,75889.0
2015-11-12 11:55:00,79.91,79.93,79.84,79.85,121545.0,52.4593,52.4724,52.4133,52.4199,121545.0
2015-11-12 12:00:00,79.85,79.91,79.78,79.79,137143.0,52.4199,52.4593,52.3739,52.3805,137143.0
2015-11-12 12:05:00,79.78,79.79,79.46,79.49,203872.0,52.3739,52.3805,52.1638,52.1835,203872.0
2015-11-12 12:10:00,79.47,79.51,79.35,79.4,240035.0,52.1704,52.1967,52.0916,52.1245,240035.0
2015-11-12 12:15:00,79.4,79.51,79.36,79.5,234028.0,52.1245,52.1967,52.0982,52.1901,234028.0
2015-11-12 12:20:00,79.5,79.52,79.39,79.42,187067.0,52.1901,52.2032,52.1179,52.1376,187067.0
2015-11-12 12:25:00,79.42,79.5,79.4,79.48,162063.0,52.1376,52.1901,52.1245,52.177,162063.0
2015-11-12 12:30:00,79.47,79.61,79.46,79.6,113292.0,52.1704,52.2623,52.1638,52.2558,113292.0
2015-11-12 12:35:00,79.6,79.62,79.5,79.56,103720.0,52.2558,52.2689,52.1901,52.2295,103720.0
2015-11-12 12:40:00,79.56,79.64,79.55,79.63,102991.0,52.2295,52.282,52.2229,52.2754,102991.0
2015-11-12 12:45:00,79.63,79.64,79.54,79.58,101002.0,52.2754,52.282,52.2164,52.2426,101002.0
2015-11-12 12:50:00,79.58,79.68,79.57,79.66,163135.0,52.2426,52.3083,52.2361,52.2951,163135.0
2015-11-12 12:55:00,79.66,79.75,79.65,79.67,127658.0,52.2951,52.3542,52.2886,52.3017,127658.0
2015-11-12 13:00:00,79.67,79.75,79.65,79.71,80770.0,52.3017,52.3542,52.2886,52.328,80770.0
2015-11-12 13:05:00,79.7,79.71,79.64,79.65,65792.0,52.3214,52.328,52.282,52.2886,65792.0
2015-11-12 13:10:00,79.65,79.81,79.65,79.76,127991.0,52.2886,52.3936,52.2886,52.3608,127991.0
2015-11-12 13:15:00,79.75,79.98,79.73,79.98,190928.0,52.3542,52.5052,52.3411,52.5052,190928.0
2015-11-12 13:20:00,79.96,80.11,79.94,80.04,175091.0,52.4921,52.5906,52.479,52.5446,175091.0
2015-11-12 13:25:00,80.04,80.13,80.02,80.12,118502.0,52.5446,52.6037,52.5315,52.5971,118502.0
2015-11-12 13:30:00,80.12,80.22,80.11,80.18,108258.0,52.5971,52.6628,52.5906,52.6365,108258.0
2015-11-12 13:35:00,80.18,80.37,80.17,80.36,153211.0,52.6365,52.7612,52.6299,52.7547,153211.0
2015-11-12 13:40:00,80.36,80.4,80.3,80.3,108773.0,52.7547,52.7809,52.7153,52.7153,108773.0
2015-11-12 13:45:00,80.31,80.32,80.2,80.3,95966.0,52.7219,52.7284,52.6496,52.7153,95966.0
2015-11-12 13:50:00,80.29,80.29,80.17,80.24,71239.0,52.7087,52.7087,52.6299,52.6759,71239.0
2015-11-12 13:55:00,80.23,80.32,80.21,80.27,59954.0,52.6693,52.7284,52.6562,52.6956,59954.0
2015-11-12 14:00:00,80.28,80.3,80.21,80.28,98181.0,52.7022,52.7153,52.6562,52.7022,98181.0
2015-11-12 14:05:00,80.28,80.3,80.12,80.16,100463.0,52.7022,52.7153,52.5971,52.6234,100463.0
2015-11-12 14:10:00,80.16,80.16,80.0,80.05,97368.0,52.6234,52.6234,52.5183,52.5512,97368.0
2015-11-12 14:15:00,80.05,80.07,79.92,79.92,94997.0,52.5512,52.5643,52.4658,52.4658,94997.0
2015-11-12 14:20:00,79.92,80.0,79.88,79.88,99034.0,52.4658,52.5183,52.4396,52.4396,99034.0
2015-11-12 14:25:00,79.87,79.99,79.85,79.99,84007.0,52.433,52.5118,52.4199,52.5118,84007.0
2015-11-12 14:30:00,80.0,80.02,79.85,79.92,126499.0,52.5183,52.5315,52.4199,52.4658,126499.0
2015-11-12 14:35:00,79.91,79.91,79.81,79.84,117556.0,52.4593,52.4593,52.3936,52.4133,117556.0
2015-11-12 14:40:00,79.83,79.87,79.79,79.85,106567.0,52.4067,52.433,52.3805,52.4199,106567.0
2015-11-12 14:45:00,79.85,79.85,79.7,79.78,104270.0,52.4199,52.4199,52.3214,52.3739,104270.0
2015-11-12 14:50:00,79.77,79.78,79.65,79.66,124764.0,52.3674,52.3739,52.2886,52.2951,124764.0
2015-11-12 14:55:00,79.65,79.73,79.62,79.71,131064.0,52.2886,52.3411,52.2689,52.328,131064.0
2015-11-12 15:00:00,79.7,79.78,79.65,79.66,135557.0,52.3214,52.3739,52.2886,52.2951,135557.0
2015-11-12 15:05:00,79.66,79.72,79.65,79.67,115850.0,52.2951,52.3345,52.2886,52.3017,115850.0
2015-11-12 15:10:00,79.68,79.71,79.6,79.67,178594.0,52.3083,52.328,52.2558,52.3017,178594.0
2015-11-12 15:15:00,79.67,79.77,79.63,79.71,168409.0,52.3017,52.3674,52.2754,52.328,168409.0
2015-11-12 15:20:00,79.71,79.78,79.62,79.65,156941.0,52.328,52.3739,52.2689,52.2886,156941.0
2015-11-12 15:25:00,79.64,79.76,79.64,79.68,128820.0,52.282,52.3608,52.282,52.3083,128820.0
2015-11-12 15:30:00,79.68,79.71,79.51,79.53,194860.0,52.3083,52.328,52.1967,52.2098,194860.0
2015-11-12 15:35:00,79.52,79.63,79.45,79.5,204304.0,52.2032,52.2754,52.1573,52.1901,204304.0
2015-11-12 15:40:00,79.51,79.52,79.41,79.5,212568.0,52.1967,52.2032,52.131,52.1901,212568.0
2015-11-12 15:45:00,79.5,79.58,79.43,79.44,192215.0,52.1901,52.2426,52.1441,52.1507,192215.0
2015-11-12 15:50:00,79.44,79.46,79.32,79.36,394405.0,52.1507,52.1638,52.0719,52.0982,394405.0
2015-11-12 15:55:00,79.36,79.47,79.33,79.4,754687.0,52.0982,52.1704,52.0785,52.1245,754687.0
2015-11-13 09:30:00,79.28,79.49,78.96,79.04,382879.0,52.0457,52.1835,51.8356,51.8881,382879.0
2015-11-13 09:35:00,79.04,79.35,78.96,79.3,203909.0,51.8881,52.0916,51.8356,52.0588,203909.0
2015-11-13 09:40:00,79.3,79.58,78.96,78.96,226342.0,52.0588,52.2426,51.8356,51.8356,226342.0
2015-11-13 09:45:00,78.97,79.0,78.76,78.77,204507.0,51.8422,51.8619,51.7043,51.7109,204507.0
2015-11-13 09:50:00,78.77,78.8,78.58,78.59,181106.0,51.7109,51.7306,51.5861,51.5927,181106.0
2015-11-13 09:55:00,78.57,78.7,78.5,78.57,135381.0,51.5796,51.6649,51.5336,51.5796,135381.0
2015-11-13 10:00:00,78.56,78.76,78.45,78.48,165273.0,51.573,51.7043,51.5008,51.5205,165273.0
2015-11-13 10:05:00,78.49,78.51,78.32,78.39,196531.0,51.5271,51.5402,51.4155,51.4614,196531.0
2015-11-13 10:10:00,78.4,78.54,78.35,78.41,186527.0,51.468,51.5599,51.4352,51.4745,186527.0
2015-11-13 10:15:00,78.4,78.64,78.29,78.64,197878.0,51.468,51.6255,51.3958,51.6255,197878.0
2015-11-13 10:20:00,78.63,78.72,78.54,78.6,219516.0,51.619,51.678,51.5599,51.5993,219516.0
2015-11-13 10:25:00,78.59,78.62,78.4,78.42,168793.0,51.5927,51.6124,51.468,51.4811,168793.0
2015-11-13 10:30:00,78.42,78.56,78.32,78.39,202757.0,51.4811,51.573,51.4155,51.4614,202757.0
2015-11-13 10:35:00,78.4,78.57,78.37,78.52,141717.0,51.468,51.5796,51.4483,51.5468,141717.0
2015-11-13 10:40:00,78.51,78.53,78.38,78.41,165869.0,51.5402,51.5533,51.4548,51.4745,165869.0
2015-11-13 10:45:00,78.4,78.42,78.28,78.3,263844.0,51.468,51.4811,51.3892,51.4023,263844.0
2015-11-13 10:50:00,78.3,78.32,78.25,78.29,195981.0,51.4023,51.4155,51.3695,51.3958,195981.0
2015-11-13 10:55:00,78.29,78.38,78.25,78.36,190895.0,51.3958,51.4548,51.3695,51.4417,190895.0
2015-11-13 11:00:00,78.36,78.43,78.3,78.4,188054.0,51.4417,51.4877,51.4023,51.468,188054.0
2015-11-13 11:05:00,78.4,78.4,78.33,78.39,92356.0,51.468,51.468,51.422,51.4614,92356.0
2015-11-13 11:10:00,78.39,78.41,78.29,78.29,125015.0,51.4614,51.4745,51.3958,51.3958,125015.0
2015-11-13 11:15:00,78.29,78.29,77.94,77.98,418222.0,51.3958,51.3958,51.166,51.1923,418222.0
2015-11-13 11:20:00,77.98,78.14,77.95,78.09,285415.0,51.1923,51.2973,51.1726,51.2645,285415.0
2015-11-13 11:25:00,78.09,78.3,78.08,78.12,173016.0,51.2645,51.4023,51.2579,51.2842,173016.0
2015-11-13 11:30:00,78.12,78.21,78.09,78.14,141693.0,51.2842,51.3432,51.2645,51.2973,141693.0
2015-11-13 11:35:00,78.14,78.15,78.02,78.05,108530.0,51.2973,51.3039,51.2185,51.2382,108530.0
2015-11-13 11:40:00,78.05,78.21,78.04,78.2,136414.0,51.2382,51.3432,51.2316,51.3367,136414.0
2015-11-13 11:45:00,78.2,78.21,78.13,78.17,267477.0,51.3367,51.3432,51.2907,51.317,267477.0
2015-11-13 11:50:00,78.17,78.21,78.13,78.15,147572.0,51.317,51.3432,51.2907,51.3039,147572.0
2015-11-13 11:55:00,78.15,78.4,78.12,78.39,241876.0,51.3039,51.468,51.2842,51.4614,241876.0
2015-11-13 12:00:00,78.39,78.72,78.36,78.72,298175.0,51.4614,51.678,51.4417,51.678,298175.0
2015-11-13 12:05:00,78.73,78.75,78.51,78.64,185720.0,51.6846,51.6977,51.5402,51.6255,185720.0
2015-11-13 12:10:00,78.63,78.75,78.6,78.7,347951.0,51.619,51.6977,51.5993,51.6649,347951.0
2015-11-13 12:15:00,78.7,78.73,78.61,78.63,84728.0,51.6649,51.6846,51.6058,51.619,84728.0
2015-11-13 12:20:00,78.63,78.66,78.47,78.49,98370.0,51.619,51.6387,51.5139,51.5271,98370.0
2015-11-13 12:25:00,78.48,78.52,78.34,78.35,202431.0,51.5205,51.5468,51.4286,51.4352,202431.0
2015-11-13 12:30:00,78.35,78.38,78.3,78.37,85310.0,51.4352,51.4548,51.4023,51.4483,85310.0
2015-11-13 12:35:00,78.36,78.37,78.18,78.23,118204.0,51.4417,51.4483,51.3236,51.3564,118204.0
2015-11-13 12:40:00,78.23,78.24,78.13,78.2,109966.0,51.3564,51.3629,51.2907,51.3367,109966.0
2015-11-13 12:45:00,78.2,78.21,78.1,78.12,120419.0,51.3367,51.3432,51.271,51.2842,120419.0
2015-11-13 12:50:00,78.11,78.23,78.11,78.23,156032.0,51.2776,51.3564,51.2776,51.3564,156032.0
2015-11-13 12:55:00,78.23,78.29,78.17,78.2,219463.0,51.3564,51.3958,51.317,51.3367,219463.0
2015-11-13 13:00:00,78.2,78.23,78.11,78.11,99837.0,51.3367,51.3564,51.2776,51.2776,99837.0
2015-11-13 13:05:00,78.12,78.15,78.01,78.08,179782.0,51.2842,51.3039,51.2119,51.2579,179782.0
2015-11-13 13:10:00,78.08,78.2,78.03,78.15,193410.0,51.2579,51.3367,51.2251,51.3039,193410.0
2015-11-13 13:15:00,78.16,78.3,78.09,78.24,151991.0,51.3104,51.4023,51.2645,51.3629,151991.0
2015-11-13 13:20:00,78.24,78.25,78.1,78.17,68616.0,51.3629,51.3695,51.271,51.317,68616.0
2015-11-13 13:25:00,78.16,78.3,78.16,78.27,159786.0,51.3104,51.4023,51.3104,51.3826,159786.0
2015-11-13 13:30:00,78.26,78.3,78.21,78.24,164722.0,51.3761,51.4023,51.3432,51.3629,164722.0
2015-11-13 13:35:00,78.25,78.26,78.08,78.16,155741.0,51.3695,51.3761,51.2579,51.3104,155741.0
2015-11-13 13:40:00,78.16,78.29,78.15,78.21,79660.0,51.3104,51.3958,51.3039,51.3432,79660.0
2015-11-13 13:45:00,78.2,78.33,78.19,78.23,82639.0,51.3367,51.422,51.3301,51.3564,82639.0
2015-11-13 13:50:00,78.22,78.49,78.22,78.32,123145.0,51.3498,51.5271,51.3498,51.4155,123145.0
2015-11-13 13:55:00,78.31,78.32,78.18,78.21,218920.0,51.4089,51.4155,51.3236,51.3432,218920.0
2015-11-13 14:00:00,78.21,78.27,78.18,78.23,100963.0,51.3432,51.3826,51.3236,51.3564,100963.0
2015-11-13 14:05:00,78.22,78.37,78.22,78.28,76240.0,51.3498,51.4483,51.3498,51.3892,76240.0
2015-11-13 14:10:00,78.28,78.43,78.23,78.32,140910.0,51.3892,51.4877,51.3564,51.4155,140910.0
2015-11-13 14:15:00,78.31,78.47,78.31,78.33,254863.0,51.4089,51.5139,51.4089,51.422,254863.0
2015-11-13 14:20:00,78.34,78.46,78.33,78.45,100933.0,51.4286,51.5074,51.422,51.5008,100933.0
2015-11-13 14:25:00,78.46,78.46,78.35,78.45,85274.0,51.5074,51.5074,51.4352,51.5008,85274.0
2015-11-13 14:30:00,78.44,78.52,78.39,78.51,105617.0,51.4942,51.5468,51.4614,51.5402,105617.0
2015-11-13 14:35:00,78.51,78.55,78.47,78.5,123760.0,51.5402,51.5664,51.5139,51.5336,123760.0
2015-11-13 14:40:00,78.51,78.51,78.42,78.44,111267.0,51.5402,51.5402,51.4811,51.4942,111267.0
2015-11-13 14:45:00,78.45,78.45,78.25,78.34,167595.0,51.5008,51.5008,51.3695,51.4286,167595.0
2015-11-13 14:50:00,78.33,78.4,78.13,78.21,151507.0,51.422,51.468,51.2907,51.3432,151507.0
2015-11-13 14:55:00,78.2,78.25,78.15,78.18,111956.0,51.3367,51.3695,51.3039,51.3236,111956.0
2015-11-13 15:00:00,78.19,78.37,78.18,78.3,118372.0,51.3301,51.4483,51.3236,51.4023,118372.0
2015-11-13 15:05:00,78.3,78.31,78.21,78.24,97853.0,51.4023,51.4089,51.3432,51.3629,97853.0
2015-11-13 15:10:00,78.23,78.36,78.22,78.35,108853.0,51.3564,51.4417,51.3498,51.4352,108853.0
2015-11-13 15:15:00,78.35,78.36,78.1,78.11,112415.0,51.4352,51.4417,51.271,51.2776,112415.0
2015-11-13 15:20:00,78.12,78.13,78.01,78.05,148379.0,51.2842,51.2907,51.2119,51.2382,148379.0
2015-11-13 15:25:00,78.06,78.14,78.01,78.1,190421.0,51.2448,51.2973,51.2119,51.271,190421.0
2015-11-13 15:30:00,78.09,78.29,78.06,78.17,218349.0,51.2645,51.3958,51.2448,51.317,218349.0
2015-11-13 15:35:00,78.18,78.3,78.17,78.2,170442.0,51.3236,51.4023,51.317,51.3367,170442.0
2015-11-13 15:40:00,78.19,78.3,78.09,78.11,251015.0,51.3301,51.4023,51.2645,51.2776,251015.0
2015-11-13 15:45:00,78.11,78.21,78.07,78.12,199731.0,51.2776,51.3432,51.2513,51.2842,199731.0
2015-11-13 15:50:00,78.12,78.2,78.05,78.08,279704.0,51.2842,51.3367,51.2382,51.2579,279704.0
2015-11-13 15:55:00,78.08,78.12,77.95,78.08,1164037.0,51.2579,51.2842,51.1726,51.2579,1164037.0
2015-11-16 09:30:00,77.94,78.68,77.91,78.42,313747.0,51.166,51.6518,51.1463,51.4811,313747.0
2015-11-16 09:35:00,78.44,79.09,78.4,79.04,126010.0,51.4942,51.9209,51.468,51.8881,126010.0
2015-11-16 09:40:00,79.04,79.39,79.04,79.15,219969.0,51.8881,52.1179,51.8881,51.9603,219969.0
2015-11-16 09:45:00,79.18,79.18,78.97,79.07,184052.0,51.98,51.98,51.8422,51.9078,184052.0
2015-11-16 09:50:00,79.08,79.12,78.71,78.79,205242.0,51.9144,51.9406,51.6715,51.724,205242.0
2015-11-16 09:55:00,78.8,79.0,78.71,78.72,104987.0,51.7306,51.8619,51.6715,51.678,104987.0
2015-11-16 10:00:00,78.72,78.75,78.47,78.54,91395.0,51.678,51.6977,51.5139,51.5599,91395.0
2015-11-16 10:05:00,78.53,78.59,78.31,78.32,103221.0,51.5533,51.5927,51.4089,51.4155,103221.0
2015-11-16 10:10:00,78.33,78.71,78.3,78.67,140180.0,51.422,51.6715,51.4023,51.6452,140180.0
2015-11-16 10:15:00,78.66,78.72,78.55,78.71,54200.0,51.6387,51.678,51.5664,51.6715,54200.0
2015-11-16 10:20:00,78.7,78.85,78.62,78.81,121516.0,51.6649,51.7634,51.6124,51.7371,121516.0
2015-11-16 10:25:00,78.82,78.87,78.72,78.75,74044.0,51.7437,51.7765,51.678,51.6977,74044.0
2015-11-16 10:30:00,78.74,78.74,78.56,78.63,108884.0,51.6912,51.6912,51.573,51.619,108884.0
2015-11-16 10:35:00,78.62,78.64,78.52,78.64,108258.0,51.6124,51.6255,51.5468,51.6255,108258.0
2015-11-16 10:40:00,78.65,78.76,78.6,78.72,151939.0,51.6321,51.7043,51.5993,51.678,151939.0
2015-11-16 10:45:00,78.72,78.82,78.68,78.78,127131.0,51.678,51.7437,51.6518,51.7174,127131.0
2015-11-16 10:50:00,78.77,78.81,78.59,78.6,217771.0,51.7109,51.7371,51.5927,51.5993,217771.0
2015-11-16 10:55:00,78.6,78.62,78.41,78.48,137422.0,51.5993,51.6124,51.4745,51.5205,137422.0
2015-11-16 11:00:00,78.49,78.67,78.44,78.47,107276.0,51.5271,51.6452,51.4942,51.5139,107276.0
2015-11-16 11:05:00,78.46,78.65,78.45,78.55,88336.0,51.5074,51.6321,51.5008,51.5664,88336.0
2015-11-16 11:10:00,78.55,78.7,78.49,78.51,114867.0,51.5664,51.6649,51.5271,51.5402,114867.0
2015-11-16 11:15:00,78.52,78.75,78.52,78.72,100820.0,51.5468,51.6977,51.5468,51.678,100820.0
2015-11-16 11:20:00,78.73,78.85,78.73,78.8,84815.0,51.6846,51.7634,51.6846,51.7306,84815.0
2015-11-16 11:25:00,78.8,78.82,78.61,78.65,178799.0,51.7306,51.7437,51.6058,51.6321,178799.0
2015-11-16 11:30:00,78.65,78.87,78.65,78.72,127745.0,51.6321,51.7765,51.6321,51.678,127745.0
2015-11-16 11:35:00,78.71,78.84,78.69,78.83,108738.0,51.6715,51.7568,51.6584,51.7503,108738.0
2015-11-16 11:40:00,78.83,79.03,78.83,78.99,104597.0,51.7503,51.8816,51.7503,51.8553,104597.0
2015-11-16 11:45:00,79.0,79.23,78.99,79.15,86118.0,51.8619,52.0129,51.8553,51.9603,86118.0
2015-11-16 11:50:00,79.15,79.17,79.09,79.15,81580.0,51.9603,51.9735,51.9209,51.9603,81580.0
2015-11-16 11:55:00,79.14,79.19,79.02,79.11,132452.0,51.9538,51.9866,51.875,51.9341,132452.0
2015-11-16 12:00:00,79.11,79.2,79.04,79.16,109467.0,51.9341,51.9932,51.8881,51.9669,109467.0
2015-11-16 12:05:00,79.17,79.22,79.13,79.2,75505.0,51.9735,52.0063,51.9472,51.9932,75505.0
2015-11-16 12:10:00,79.21,79.25,79.02,79.06,98890.0,51.9997,52.026,51.875,51.9013,98890.0
2015-11-16 12:15:00,79.06,79.15,79.01,79.14,93752.0,51.9013,51.9603,51.8684,51.9538,93752.0
2015-11-16 12:20:00,79.14,79.36,79.13,79.33,61909.0,51.9538,52.0982,51.9472,52.0785,61909.0
2015-11-16 12:25:00,79.32,79.43,79.31,79.39,97122.0,52.0719,52.1441,52.0654,52.1179,97122.0
2015-11-16 12:30:00,79.39,79.55,79.37,79.51,140157.0,52.1179,52.2229,52.1048,52.1967,140157.0
2015-11-16 12:35:00,79.52,79.74,79.51,79.72,166099.0,52.2032,52.3477,52.1967,52.3345,166099.0
2015-11-16 12:40:00,79.71,79.74,79.64,79.66,119769.0,52.328,52.3477,52.282,52.2951,119769.0
2015-11-16 12:45:00,79.67,79.68,79.51,79.53,86008.0,52.3017,52.3083,52.1967,52.2098,86008.0
2015-11-16 12:50:00,79.54,79.54,79.45,79.54,114306.0,52.2164,52.2164,52.1573,52.2164,114306.0
2015-11-16 12:55:00,79.54,79.55,79.5,79.55,84893.0,52.2164,52.2229,52.1901,52.2229,84893.0
2015-11-16 13:00:00,79.54,79.6,79.52,79.59,66428.0,52.2164,52.2558,52.2032,52.2492,66428.0
2015-11-16 13:05:00,79.59,79.63,79.53,79.57,78132.0,52.2492,52.2754,52.2098,52.2361,78132.0
2015-11-16 13:10:00,79.58,79.65,79.55,79.62,97751.0,52.2426,52.2886,52.2229,52.2689,97751.0
2015-11-16 13:15:00,79.62,79.74,79.61,79.72,77443.0,52.2689,52.3477,52.2623,52.3345,77443.0
2015-11-16 13:20:00,79.71,79.78,79.68,79.78,50279.0,52.328,52.3739,52.3083,52.3739,50279.0
2015-11-16 13:25:00,79.79,79.8,79.65,79.67,66415.0,52.3805,52.387,52.2886,52.3017,66415.0
2015-11-16 13:30:00,79.68,79.71,79.65,79.67,73405.0,52.3083,52.328,52.2886,52.3017,73405.0
2015-11-16 13:35:00,79.67,79.7,79.65,79.66,69115.0,52.3017,52.3214,52.2886,52.2951,69115.0
2015-11-16 13:40:00,79.65,79.75,79.65,79.71,111488.0,52.2886,52.3542,52.2886,52.328,111488.0
2015-11-16 13:45:00,79.71,79.83,79.7,79.8,59797.0,52.328,52.4067,52.3214,52.387,59797.0
2015-11-16 13:50:00,79.8,80.02,79.79,80.02,179685.0,52.387,52.5315,52.3805,52.5315,179685.0
2015-11-16 13:55:00,80.02,80.02,79.85,79.89,125885.0,52.5315,52.5315,52.4199,52.4461,125885.0
2015-11-16 14:00:00,79.9,80.1,79.9,80.1,137937.0,52.4527,52.584,52.4527,52.584,137937.0
2015-11-16 14:05:00,80.09,80.24,80.07,80.19,186616.0,52.5774,52.6759,52.5643,52.6431,186616.0
2015-11-16 14:10:00,80.19,80.25,80.16,80.23,131435.0,52.6431,52.6825,52.6234,52.6693,131435.0
2015-11-16 14:15:00,80.23,80.31,80.17,80.22,129862.0,52.6693,52.7219,52.6299,52.6628,129862.0
2015-11-16 14:20:00,80.22,80.24,80.18,80.2,103885.0,52.6628,52.6759,52.6365,52.6496,103885.0
2015-11-16 14:25:00,80.21,80.23,80.07,80.1,94044.0,52.6562,52.6693,52.5643,52.584,94044.0
2015-11-16 14:30:00,80.1,80.3,80.1,80.28,162060.0,52.584,52.7153,52.584,52.7022,162060.0
2015-11-16 14:35:00,80.27,80.28,80.15,80.19,110616.0,52.6956,52.7022,52.6168,52.6431,110616.0
2015-11-16 14:40:00,80.2,80.22,80.14,80.2,73720.0,52.6496,52.6628,52.6102,52.6496,73720.0
2015-11-16 14:45:00,80.19,80.27,80.16,80.26,103793.0,52.6431,52.6956,52.6234,52.689,103793.0
2015-11-16 14:50:00,80.26,80.39,80.25,80.37,209315.0,52.689,52.7744,52.6825,52.7612,209315.0
2015-11-16 14:55:00,80.38,80.39,80.28,80.29,157050.0,52.7678,52.7744,52.7022,52.7087,157050.0
2015-11-16 15:00:00,80.3,80.45,80.26,80.45,170749.0,52.7153,52.8138,52.689,52.8138,170749.0
2015-11-16 15:05:00,80.45,80.64,80.36,80.59,321587.0,52.8138,52.9385,52.7547,52.9057,321587.0
2015-11-16 15:10:00,80.6,80.63,80.48,80.48,167401.0,52.9122,52.9319,52.8335,52.8335,167401.0
2015-11-16 15:15:00,80.49,80.6,80.48,80.56,145020.0,52.84,52.9122,52.8335,52.886,145020.0
2015-11-16 15:20:00,80.57,80.81,80.57,80.76,283903.0,52.8925,53.0501,52.8925,53.0173,283903.0
2015-11-16 15:25:00,80.76,80.99,80.75,80.83,365367.0,53.0173,53.1683,53.0107,53.0632,365367.0
2015-11-16 15:30:00,80.84,80.94,80.82,80.83,246642.0,53.0698,53.1354,53.0567,53.0632,246642.0
2015-11-16 15:35:00,80.82,80.87,80.76,80.81,231416.0,53.0567,53.0895,53.0173,53.0501,231416.0
2015-11-16 15:40:00,80.81,80.82,80.63,80.77,226431.0,53.0501,53.0567,52.9319,53.0238,226431.0
2015-11-16 15:45:00,80.75,80.8,80.63,80.66,273256.0,53.0107,53.0435,52.9319,52.9516,273256.0
2015-11-16 15:50:00,80.66,80.78,80.63,80.78,375689.0,52.9516,53.0304,52.9319,53.0304,375689.0
2015-11-16 15:55:00,80.77,80.91,80.71,80.89,827311.0,53.0238,53.1157,52.9844,53.1026,827311.0
2015-11-17 09:30:00,80.71,80.76,80.22,80.38,261726.0,52.9844,53.0173,52.6628,52.7678,261726.0
2015-11-17 09:35:00,80.34,80.45,80.01,80.05,100632.0,52.7415,52.8138,52.5249,52.5512,100632.0
2015-11-17 09:40:00,80.05,80.39,80.05,80.2,249192.0,52.5512,52.7744,52.5512,52.6496,249192.0
2015-11-17 09:45:00,80.18,80.31,80.01,80.07,176717.0,52.6365,52.7219,52.5249,52.5643,176717.0
2015-11-17 09:50:00,80.09,80.39,80.06,80.27,309425.0,52.5774,52.7744,52.5577,52.6956,309425.0
2015-11-17 09:55:00,80.29,80.53,80.27,80.5,178351.0,52.7087,52.8663,52.6956,52.8466,178351.0
2015-11-17 10:00:00,80.51,80.61,80.26,80.28,123844.0,52.8531,52.9188,52.689,52.7022,123844.0
2015-11-17 10:05:00,80.27,80.42,80.24,80.4,115529.0,52.6956,52.7941,52.6759,52.7809,115529.0
2015-11-17 10:10:00,80.41,80.59,80.22,80.26,105416.0,52.7875,52.9057,52.6628,52.689,105416.0
2015-11-17 10:15:00,80.27,80.34,80.13,80.23,218650.0,52.6956,52.7415,52.6037,52.6693,218650.0
2015-11-17 10:20:00,80.21,80.23,80.06,80.06,150014.0,52.6562,52.6693,52.5577,52.5577,150014.0
2015-11-17 10:25:00,80.05,80.35,80.04,80.34,127328.0,52.5512,52.7481,52.5446,52.7415,127328.0
2015-11-17 10:30:00,80.35,80.53,80.32,80.49,127056.0,52.7481,52.8663,52.7284,52.84,127056.0
2015-11-17 10:35:00,80.49,80.64,80.42,80.62,92416.0,52.84,52.9385,52.7941,52.9254,92416.0
2015-11-17 10:40:00,80.62,80.73,80.6,80.6,82132.0,52.9254,52.9976,52.9122,52.9122,82132.0
2015-11-17 10:45:00,80.59,80.88,80.59,80.88,155315.0,52.9057,53.096,52.9057,53.096,155315.0
2015-11-17 10:50:00,80.87,80.87,80.69,80.74,117646.0,53.0895,53.0895,52.9713,53.0041,117646.0
2015-11-17 10:55:00,80.73,80.82,80.62,80.65,233518.0,52.9976,53.0567,52.9254,52.9451,233518.0
2015-11-17 11:00:00,80.64,80.68,80.52,80.54,75577.0,52.9385,52.9647,52.8597,52.8728,75577.0
2015-11-17 11:05:00,80.53,80.57,80.38,80.42,97005.0,52.8663,52.8925,52.7678,52.7941,97005.0
2015-11-17 11:10:00,80.43,80.53,80.41,80.49,55102.0,52.8006,52.8663,52.7875,52.84,55102.0
2015-11-17 11:15:00,80.49,80.69,80.48,80.67,60733.0,52.84,52.9713,52.8335,52.9582,60733.0
2015-11-17 11:20:00,80.68,80.71,80.51,80.54,61946.0,52.9647,52.9844,52.8531,52.8728,61946.0
2015-11-17 11:25:00,80.55,80.66,80.5,80.61,35421.0,52.8794,52.9516,52.8466,52.9188,35421.0
2015-11-17 11:30:00,80.61,80.8,80.56,80.77,95774.0,52.9188,53.0435,52.886,53.0238,95774.0
2015-11-17 11:35:00,80.77,80.78,80.64,80.67,78862.0,53.0238,53.0304,52.9385,52.9582,78862.0
2015-11-17 11:40:00,80.67,80.74,80.57,80.61,50724.0,52.9582,53.0041,52.8925,52.9188,50724.0
2015-11-17 11:45:00,80.6,80.65,80.56,80.63,53480.0,52.9122,52.9451,52.886,52.9319,53480.0
2015-11-17 11:50:00,80.64,80.78,80.63,80.76,49603.0,52.9385,53.0304,52.9319,53.0173,49603.0
2015-11-17 11:55:00,80.76,80.76,80.66,80.7,48125.0,53.0173,53.0173,52.9516,52.9779,48125.0
2015-11-17 12:00:00,80.69,80.73,80.66,80.72,53750.0,52.9713,52.9976,52.9516,52.991,53750.0
2015-11-17 12:05:00,80.73,80.76,80.62,80.69,81406.0,52.9976,53.0173,52.9254,52.9713,81406.0
2015-11-17 12:10:00,80.69,80.79,80.69,80.71,52267.0,52.9713,53.037,52.9713,52.9844,52267.0
2015-11-17 12:15:00,80.71,80.8,80.71,80.74,53895.0,52.9844,53.0435,52.9844,53.0041,53895.0
2015-11-17 12:20:00,80.74,80.75,80.6,80.65,65249.0,53.0041,53.0107,52.9122,52.9451,65249.0
2015-11-17 12:25:00,80.64,80.68,80.55,80.57,61526.0,52.9385,52.9647,52.8794,52.8925,61526.0
2015-11-17 12:30:00,80.57,80.63,80.53,80.54,45641.0,52.8925,52.9319,52.8663,52.8728,45641.0
2015-11-17 12:35:00,80.54,80.54,80.32,80.33,54640.0,52.8728,52.8728,52.7284,52.735,54640.0
2015-11-17 12:40:00,80.33,80.36,80.22,80.28,84427.0,52.735,52.7547,52.6628,52.7022,84427.0
2015-11-17 12:45:00,80.27,80.41,80.24,80.4,67209.0,52.6956,52.7875,52.6759,52.7809,67209.0
2015-11-17 12:50:00,80.41,80.51,80.3,80.3,57093.0,52.7875,52.8531,52.7153,52.7153,57093.0
2015-11-17 12:55:00,80.31,80.45,80.3,80.45,47709.0,52.7219,52.8138,52.7153,52.8138,47709.0
2015-11-17 13:00:00,80.45,80.55,80.41,80.51,41967.0,52.8138,52.8794,52.7875,52.8531,41967.0
2015-11-17 13:05:00,80.51,80.54,80.42,80.45,45600.0,52.8531,52.8728,52.7941,52.8138,45600.0
2015-11-17 13:10:00,80.45,80.54,80.41,80.51,46336.0,52.8138,52.8728,52.7875,52.8531,46336.0
2015-11-17 13:15:00,80.51,80.55,80.4,80.41,65916.0,52.8531,52.8794,52.7809,52.7875,65916.0
2015-11-17 13:20:00,80.41,80.44,80.29,80.3,91647.0,52.7875,52.8072,52.7087,52.7153,91647.0
2015-11-17 13:25:00,80.3,80.35,80.25,80.34,59124.0,52.7153,52.7481,52.6825,52.7415,59124.0
2015-11-17 13:30:00,80.34,80.5,80.31,80.48,69941.0,52.7415,52.8466,52.7219,52.8335,69941.0
2015-11-17 13:35:00,80.49,80.55,80.38,80.41,118478.0,52.84,52.8794,52.7678,52.7875,118478.0
2015-11-17 13:40:00,80.41,80.47,80.32,80.43,56529.0,52.7875,52.8269,52.7284,52.8006,56529.0
2015-11-17 13:45:00,80.43,80.51,80.38,80.38,59758.0,52.8006,52.8531,52.7678,52.7678,59758.0
2015-11-17 13:50:00,80.37,80.41,80.34,80.41,52433.0,52.7612,52.7875,52.7415,52.7875,52433.0
2015-11-17 13:55:00,80.4,80.48,80.39,80.43,67637.0,52.7809,52.8335,52.7744,52.8006,67637.0
2015-11-17 14:00:00,80.42,80.44,80.33,80.34,74208.0,52.7941,52.8072,52.735,52.7415,74208.0
2015-11-17 14:05:00,80.34,80.45,80.3,80.39,96172.0,52.7415,52.8138,52.7153,52.7744,96172.0
2015-11-17 14:10:00,80.39,80.5,80.37,80.46,72654.0,52.7744,52.8466,52.7612,52.8203,72654.0
2015-11-17 14:15:00,80.46,80.51,80.35,80.39,63555.0,52.8203,52.8531,52.7481,52.7744,63555.0
2015-11-17 14:20:00,80.38,80.38,80.19,80.19,69603.0,52.7678,52.7678,52.6431,52.6431,69603.0
2015-11-17 14:25:00,80.19,80.19,80.04,80.08,80871.0,52.6431,52.6431,52.5446,52.5709,80871.0
2015-11-17 14:30:00,80.09,80.11,80.0,80.07,73258.0,52.5774,52.5906,52.5183,52.5643,73258.0
2015-11-17 14:35:00,80.07,80.17,80.05,80.14,124877.0,52.5643,52.6299,52.5512,52.6102,124877.0
2015-11-17 14:40:00,80.14,80.17,79.87,79.88,159538.0,52.6102,52.6299,52.433,52.4396,159538.0
2015-11-17 14:45:00,79.89,80.05,79.89,80.01,137024.0,52.4461,52.5512,52.4461,52.5249,137024.0
2015-11-17 14:50:00,80.01,80.07,79.9,79.97,71351.0,52.5249,52.5643,52.4527,52.4986,71351.0
2015-11-17 14:55:00,79.96,80.18,79.93,80.13,72823.0,52.4921,52.6365,52.4724,52.6037,72823.0
2015-11-17 15:00:00,80.12,80.12,79.9,79.92,106840.0,52.5971,52.5971,52.4527,52.4658,106840.0
2015-11-17 15:05:00,79.92,80.02,79.89,79.92,65356.0,52.4658,52.5315,52.4461,52.4658,65356.0
2015-11-17 15:10:00,79.92,79.96,79.71,79.85,105165.0,52.4658,52.4921,52.328,52.4199,105165.0
2015-11-17 15:15:00,79.85,79.88,79.75,79.75,127699.0,52.4199,52.4396,52.3542,52.3542,127699.0
2015-11-17 15:20:00,79.77,79.84,79.67,79.71,260412.0,52.3674,52.4133,52.3017,52.328,260412.0
2015-11-17 15:25:00,79.71,79.77,79.63,79.74,173576.0,52.328,52.3674,52.2754,52.3477,173576.0
2015-11-17 15:30:00,79.74,79.89,79.68,79.85,206449.0,52.3477,52.4461,52.3083,52.4199,206449.0
2015-11-17 15:35:00,79.86,79.92,79.77,79.79,108929.0,52.4264,52.4658,52.3674,52.3805,108929.0
2015-11-17 15:40:00,79.78,79.98,79.78,79.89,135578.0,52.3739,52.5052,52.3739,52.4461,135578.0
2015-11-17 15:45:00,79.9,79.96,79.79,79.89,172178.0,52.4527,52.4921,52.3805,52.4461,172178.0
2015-11-17 15:50:00,79.89,80.07,79.88,80.02,235557.0,52.4461,52.5643,52.4396,52.5315,235557.0
2015-11-17 15:55:00,80.02,80.05,79.9,79.95,416828.0,52.5315,52.5512,52.4527,52.4855,416828.0
2015-11-18 09:30:00,79.89,80.69,79.88,80.64,327310.0,52.4461,52.9713,52.4396,52.9385,327310.0
2015-11-18 09:35:00,80.65,80.9,80.32,80.41,244036.0,52.9451,53.1092,52.7284,52.7875,244036.0
2015-11-18 09:40:00,80.42,80.51,80.27,80.47,191993.0,52.7941,52.8531,52.6956,52.8269,191993.0
2015-11-18 09:45:00,80.47,80.51,80.35,80.35,239107.0,52.8269,52.8531,52.7481,52.7481,239107.0
2015-11-18 09:50:00,80.36,80.68,80.25,80.61,160219.0,52.7547,52.9647,52.6825,52.9188,160219.0
2015-11-18 09:55:00,80.61,80.62,80.31,80.42,215607.0,52.9188,52.9254,52.7219,52.7941,215607.0
2015-11-18 10:00:00,80.41,80.43,80.21,80.38,143615.0,52.7875,52.8006,52.6562,52.7678,143615.0
2015-11-18 10:05:00,80.38,80.39,80.27,80.31,162190.0,52.7678,52.7744,52.6956,52.7219,162190.0
2015-11-18 10:10:00,80.31,80.31,80.14,80.26,142908.0,52.7219,52.7219,52.6102,52.689,142908.0
2015-11-18 10:15:00,80.27,80.56,80.26,80.44,142273.0,52.6956,52.886,52.689,52.8072,142273.0
2015-11-18 10:20:00,80.44,80.6,80.44,80.58,65599.0,52.8072,52.9122,52.8072,52.8991,65599.0
2015-11-18 10:25:00,80.56,80.58,80.28,80.34,99059.0,52.886,52.8991,52.7022,52.7415,99059.0
2015-11-18 10:30:00,80.33,80.41,80.1,80.16,138715.0,52.735,52.7875,52.584,52.6234,138715.0
2015-11-18 10:35:00,80.14,80.22,80.0,80.09,213253.0,52.6102,52.6628,52.5183,52.5774,213253.0
2015-11-18 10:40:00,80.08,80.44,80.08,80.44,80199.0,52.5709,52.8072,52.5709,52.8072,80199.0
2015-11-18 10:45:00,80.43,80.44,80.22,80.26,94067.0,52.8006,52.8072,52.6628,52.689,94067.0
2015-11-18 10:50:00,80.26,80.27,80.14,80.23,83840.0,52.689,52.6956,52.6102,52.6693,83840.0
2015-11-18 10:55:00,80.24,80.44,80.18,80.43,112200.0,52.6759,52.8072,52.6365,52.8006,112200.0
2015-11-18 11:00:00,80.44,80.44,80.23,80.3,70101.0,52.8072,52.8072,52.6693,52.7153,70101.0
2015-11-18 11:05:00,80.3,80.32,80.16,80.2,77346.0,52.7153,52.7284,52.6234,52.6496,77346.0
2015-11-18 11:10:00,80.2,80.21,80.05,80.14,140021.0,52.6496,52.6562,52.5512,52.6102,140021.0
2015-11-18 11:15:00,80.14,80.19,80.0,80.04,111417.0,52.6102,52.6431,52.5183,52.5446,111417.0
2015-11-18 11:20:00,80.03,80.12,79.99,80.03,149186.0,52.538,52.5971,52.5118,52.538,149186.0
2015-11-18 11:25:00,80.04,80.08,79.87,80.01,196856.0,52.5446,52.5709,52.433,52.5249,196856.0
2015-11-18 11:30:00,80.01,80.12,79.95,79.96,184384.0,52.5249,52.5971,52.4855,52.4921,184384.0
2015-11-18 11:35:00,79.96,80.14,79.95,80.06,232443.0,52.4921,52.6102,52.4855,52.5577,232443.0
2015-11-18 11:40:00,80.07,80.19,80.03,80.18,86388.0,52.5643,52.6431,52.538,52.6365,86388.0
2015-11-18 11:45:00,80.18,80.26,80.05,80.05,125640.0,52.6365,52.689,52.5512,52.5512,125640.0
2015-11-18 11:50:00,80.05,80.12,79.86,79.88,75223.0,52.5512,52.5971,52.4264,52.4396,75223.0
2015-11-18 11:55:00,79.89,79.98,79.81,79.96,78571.0,52.4461,52.5052,52.3936,52.4921,78571.0
2015-11-18 12:00:00,79.97,80.0,79.9,79.93,73543.0,52.4986,52.5183,52.4527,52.4724,73543.0
2015-11-18 12:05:00,79.92,79.94,79.62,79.62,165695.0,52.4658,52.479,52.2689,52.2689,165695.0
2015-11-18 12:10:00,79.62,79.82,79.59,79.81,119067.0,52.2689,52.4002,52.2492,52.3936,119067.0
2015-11-18 12:15:00,79.79,80.03,79.79,79.99,92338.0,52.3805,52.538,52.3805,52.5118,92338.0
2015-11-18 12:20:00,80.0,80.11,79.93,79.94,52878.0,52.5183,52.5906,52.4724,52.479,52878.0
2015-11-18 12:25:00,79.94,79.96,79.89,79.94,43683.0,52.479,52.4921,52.4461,52.479,43683.0
2015-11-18 12:30:00,79.94,79.97,79.83,79.84,59789.0,52.479,52.4986,52.4067,52.4133,59789.0
2015-11-18 12:35:00,79.84,79.9,79.77,79.78,73336.0,52.4133,52.4527,52.3674,52.3739,73336.0
2015-11-18 12:40:00,79.78,79.8,79.64,79.66,89125.0,52.3739,52.387,52.282,52.2951,89125.0
2015-11-18 12:45:00,79.65,79.73,79.61,79.7,59766.0,52.2886,52.3411,52.2623,52.3214,59766.0
2015-11-18 12:50:00,79.7,79.79,79.66,79.79,54880.0,52.3214,52.3805,52.2951,52.3805,54880.0
2015-11-18 12:55:00,79.79,79.87,79.76,79.83,34914.0,52.3805,52.433,52.3608,52.4067,34914.0
2015-11-18 13:00:00,79.83,79.91,79.82,79.91,33592.0,52.4067,52.4593,52.4002,52.4593,33592.0
2015-11-18 13:05:00,79.91,80.0,79.9,79.99,63180.0,52.4593,52.5183,52.4527,52.5118,63180.0
2015-11-18 13:10:00,79.98,80.1,79.96,80.01,92702.0,52.5052,52.584,52.4921,52.5249,92702.0
2015-11-18 13:15:00,80.0,80.01,79.88,79.95,50005.0,52.5183,52.5249,52.4396,52.4855,50005.0
2015-11-18 13:20:00,79.95,79.98,79.87,79.9,58642.0,52.4855,52.5052,52.433,52.4527,58642.0
2015-11-18 13:25:00,79.89,79.99,79.87,79.9,57034.0,52.4461,52.5118,52.433,52.4527,57034.0
2015-11-18 13:30:00,79.89,79.9,79.75,79.75,32753.0,52.4461,52.4527,52.3542,52.3542,32753.0
2015-11-18 13:35:00,79.75,79.96,79.71,79.96,52540.0,52.3542,52.4921,52.328,52.4921,52540.0
2015-11-18 13:40:00,79.95,80.03,79.91,79.95,55456.0,52.4855,52.538,52.4593,52.4855,55456.0
2015-11-18 13:45:00,79.95,79.96,79.88,79.89,58058.0,52.4855,52.4921,52.4396,52.4461,58058.0
2015-11-18 13:50:00,79.9,79.91,79.8,79.81,52638.0,52.4527,52.4593,52.387,52.3936,52638.0
2015-11-18 13:55:00,79.82,79.91,79.81,79.87,56841.0,52.4002,52.4593,52.3936,52.433,56841.0
2015-11-18 14:00:00,79.86,80.02,79.8,79.91,136861.0,52.4264,52.5315,52.387,52.4593,136861.0
2015-11-18 14:05:00,79.91,80.22,79.91,80.22,91784.0,52.4593,52.6628,52.4593,52.6628,91784.0
2015-11-18 14:10:00,80.2,80.43,80.19,80.24,213681.0,52.6496,52.8006,52.6431,52.6759,213681.0
2015-11-18 14:15:00,80.24,80.31,80.11,80.12,61959.0,52.6759,52.7219,52.5906,52.5971,61959.0
2015-11-18 14:20:00,80.11,80.14,80.01,80.06,88018.0,52.5906,52.6102,52.5249,52.5577,88018.0
2015-11-18 14:25:00,80.07,80.09,79.97,80.03,71422.0,52.5643,52.5774,52.4986,52.538,71422.0
2015-11-18 14:30:00,80.03,80.04,79.9,79.96,76098.0,52.538,52.5446,52.4527,52.4921,76098.0
2015-11-18 14:35:00,79.97,80.01,79.91,79.93,70799.0,52.4986,52.5249,52.4593,52.4724,70799.0
2015-11-18 14:40:00,79.94,80.1,79.94,80.05,145955.0,52.479,52.584,52.479,52.5512,145955.0
2015-11-18 14:45:00,80.06,80.09,80.0,80.07,87186.0,52.5577,52.5774,52.5183,52.5643,87186.0
2015-11-18 14:50:00,80.08,80.16,80.03,80.13,131796.0,52.5709,52.6234,52.538,52.6037,131796.0
2015-11-18 14:55:00,80.13,80.2,80.1,80.18,121324.0,52.6037,52.6496,52.584,52.6365,121324.0
2015-11-18 15:00:00,80.19,80.2,80.1,80.16,88230.0,52.6431,52.6496,52.584,52.6234,88230.0
2015-11-18 15:05:00,80.17,80.27,80.15,80.24,85534.0,52.6299,52.6956,52.6168,52.6759,85534.0
2015-11-18 15:10:00,80.25,80.42,80.21,80.39,99341.0,52.6825,52.7941,52.6562,52.7744,99341.0
2015-11-18 15:15:00,80.4,80.54,80.34,80.39,140491.0,52.7809,52.8728,52.7415,52.7744,140491.0
2015-11-18 15:20:00,80.38,80.44,80.3,80.36,102386.0,52.7678,52.8072,52.7153,52.7547,102386.0
2015-11-18 15:25:00,80.35,80.45,80.35,80.4,92197.0,52.7481,52.8138,52.7481,52.7809,92197.0
2015-11-18 15:30:00,80.39,80.6,80.37,80.58,145190.0,52.7744,52.9122,52.7612,52.8991,145190.0
2015-11-18 15:35:00,80.58,80.61,80.52,80.61,112934.0,52.8991,52.9188,52.8597,52.9188,112934.0
2015-11-18 15:40:00,80.61,80.68,80.56,80.62,138046.0,52.9188,52.9647,52.886,52.9254,138046.0
2015-11-18 15:45:00,80.61,80.72,80.59,80.69,152408.0,52.9188,52.991,52.9057,52.9713,152408.0
2015-11-18 15:50:00,80.69,80.8,80.64,80.8,295465.0,52.9713,53.0435,52.9385,53.0435,295465.0
2015-11-18 15:55:00,80.8,80.87,80.69,80.74,452292.0,53.0435,53.0895,52.9713,53.0041,452292.0
2015-11-19 09:30:00,80.51,80.59,80.1,80.41,245192.0,52.8531,52.9057,52.584,52.7875,245192.0
2015-11-19 09:35:00,80.44,80.44,80.17,80.37,107140.0,52.8072,52.8072,52.6299,52.7612,107140.0
2015-11-19 09:40:00,80.39,80.57,80.35,80.39,82488.0,52.7744,52.8925,52.7481,52.7744,82488.0
2015-11-19 09:45:00,80.4,80.59,80.39,80.56,147144.0,52.7809,52.9057,52.7744,52.886,147144.0
2015-11-19 09:50:00,80.57,80.73,80.55,80.6,135676.0,52.8925,52.9976,52.8794,52.9122,135676.0
2015-11-19 09:55:00,80.6,80.74,80.58,80.67,84613.0,52.9122,53.0041,52.8991,52.9582,84613.0
2015-11-19 10:00:00,80.64,80.66,80.42,80.48,141489.0,52.9385,52.9516,52.7941,52.8335,141489.0
2015-11-19 10:05:00,80.49,80.5,80.28,80.4,93200.0,52.84,52.8466,52.7022,52.7809,93200.0
2015-11-19 10:10:00,80.4,80.45,80.24,80.25,111505.0,52.7809,52.8138,52.6759,52.6825,111505.0
2015-11-19 10:15:00,80.25,80.25,80.04,80.23,109559.0,52.6825,52.6825,52.5446,52.6693,109559.0
2015-11-19 10:20:00,80.21,80.4,80.18,80.3,72045.0,52.6562,52.7809,52.6365,52.7153,72045.0
2015-11-19 10:25:00,80.31,80.32,80.22,80.31,40641.0,52.7219,52.7284,52.6628,52.7219,40641.0
2015-11-19 10:30:00,80.3,80.41,80.23,80.23,77470.0,52.7153,52.7875,52.6693,52.6693,77470.0
2015-11-19 10:35:00,80.23,80.47,80.21,80.43,91233.0,52.6693,52.8269,52.6562,52.8006,91233.0
2015-11-19 10:40:00,80.43,80.63,80.39,80.55,88818.0,52.8006,52.9319,52.7744,52.8794,88818.0
2015-11-19 10:45:00,80.57,80.57,80.45,80.53,53181.0,52.8925,52.8925,52.8138,52.8663,53181.0
2015-11-19 10:50:00,80.52,80.53,80.39,80.4,116295.0,52.8597,52.8663,52.7744,52.7809,116295.0
2015-11-19 10:55:00,80.4,80.51,80.34,80.48,63890.0,52.7809,52.8531,52.7415,52.8335,63890.0
2015-11-19 11:00:00,80.48,80.54,80.41,80.53,129151.0,52.8335,52.8728,52.7875,52.8663,129151.0
2015-11-19 11:05:00,80.52,80.65,80.52,80.65,53839.0,52.8597,52.9451,52.8597,52.9451,53839.0
2015-11-19 11:10:00,80.65,80.67,80.57,80.6,76365.0,52.9451,52.9582,52.8925,52.9122,76365.0
2015-11-19 11:15:00,80.61,80.72,80.61,80.69,94865.0,52.9188,52.991,52.9188,52.9713,94865.0
2015-11-19 11:20:00,80.69,80.77,80.63,80.73,135802.0,52.9713,53.0238,52.9319,52.9976,135802.0
2015-11-19 11:25:00,80.73,80.78,80.66,80.77,77303.0,52.9976,53.0304,52.9516,53.0238,77303.0
2015-11-19 11:30:00,80.75,80.76,80.62,80.64,70081.0,53.0107,53.0173,52.9254,52.9385,70081.0
2015-11-19 11:35:00,80.63,80.64,80.54,80.58,115520.0,52.9319,52.9385,52.8728,52.8991,115520.0
2015-11-19 11:40:00,80.59,80.63,80.51,80.6,91801.0,52.9057,52.9319,52.8531,52.9122,91801.0
2015-11-19 11:45:00,80.61,80.61,80.48,80.5,49621.0,52.9188,52.9188,52.8335,52.8466,49621.0
2015-11-19 11:50:00,80.51,80.52,80.3,80.39,80192.0,52.8531,52.8597,52.7153,52.7744,80192.0
2015-11-19 11:55:00,80.4,80.43,80.33,80.37,71582.0,52.7809,52.8006,52.735,52.7612,71582.0
2015-11-19 12:00:00,80.36,80.49,80.36,80.43,85252.0,52.7547,52.84,52.7547,52.8006,85252.0
2015-11-19 12:05:00,80.43,80.44,80.2,80.2,62101.0,52.8006,52.8072,52.6496,52.6496,62101.0
2015-11-19 12:10:00,80.2,80.27,80.18,80.24,55202.0,52.6496,52.6956,52.6365,52.6759,55202.0
2015-11-19 12:15:00,80.23,80.3,80.18,80.23,64290.0,52.6693,52.7153,52.6365,52.6693,64290.0
2015-11-19 12:20:00,80.23,80.31,80.13,80.13,89569.0,52.6693,52.7219,52.6037,52.6037,89569.0
2015-11-19 12:25:00,80.12,80.17,80.08,80.11,60005.0,52.5971,52.6299,52.5709,52.5906,60005.0
2015-11-19 12:30:00,80.1,80.25,80.1,80.23,66012.0,52.584,52.6825,52.584,52.6693,66012.0
2015-11-19 12:35:00,80.23,80.31,80.18,80.25,72413.0,52.6693,52.7219,52.6365,52.6825,72413.0
2015-11-19 12:40:00,80.25,80.34,80.19,80.3,75098.0,52.6825,52.7415,52.6431,52.7153,75098.0
2015-11-19 12:45:00,80.3,80.35,80.26,80.33,60177.0,52.7153,52.7481,52.689,52.735,60177.0
2015-11-19 12:50:00,80.33,80.38,80.3,80.32,40860.0,52.735,52.7678,52.7153,52.7284,40860.0
2015-11-19 12:55:00,80.31,80.5,80.31,80.45,52449.0,52.7219,52.8466,52.7219,52.8138,52449.0
2015-11-19 13:00:00,80.44,80.47,80.41,80.42,44370.0,52.8072,52.8269,52.7875,52.7941,44370.0
2015-11-19 13:05:00,80.43,80.52,80.42,80.43,36629.0,52.8006,52.8597,52.7941,52.8006,36629.0
2015-11-19 13:10:00,80.42,80.47,80.38,80.45,39379.0,52.7941,52.8269,52.7678,52.8138,39379.0
2015-11-19 13:15:00,80.46,80.48,80.43,80.45,47609.0,52.8203,52.8335,52.8006,52.8138,47609.0
2015-11-19 13:20:00,80.45,80.45,80.39,80.41,39218.0,52.8138,52.8138,52.7744,52.7875,39218.0
2015-11-19 13:25:00,80.41,80.42,80.36,80.39,45274.0,52.7875,52.7941,52.7547,52.7744,45274.0
2015-11-19 13:30:00,80.4,80.41,80.34,80.36,49583.0,52.7809,52.7875,52.7415,52.7547,49583.0
2015-11-19 13:35:00,80.34,80.46,80.34,80.46,62736.0,52.7415,52.8203,52.7415,52.8203,62736.0
2015-11-19 13:40:00,80.46,80.5,80.43,80.46,61656.0,52.8203,52.8466,52.8006,52.8203,61656.0
2015-11-19 13:45:00,80.47,80.55,80.41,80.44,42793.0,52.8269,52.8794,52.7875,52.8072,42793.0
2015-11-19 13:50:00,80.45,80.49,80.4,80.47,51904.0,52.8138,52.84,52.7809,52.8269,51904.0
2015-11-19 13:55:00,80.48,80.49,80.4,80.41,65490.0,52.8335,52.84,52.7809,52.7875,65490.0
2015-11-19 14:00:00,80.41,80.42,80.34,80.34,98815.0,52.7875,52.7941,52.7415,52.7415,98815.0
2015-11-19 14:05:00,80.35,80.38,80.28,80.29,66080.0,52.7481,52.7678,52.7022,52.7087,66080.0
2015-11-19 14:10:00,80.29,80.31,80.2,80.21,62451.0,52.7087,52.7219,52.6496,52.6562,62451.0
2015-11-19 14:15:00,80.2,80.22,80.16,80.17,79042.0,52.6496,52.6628,52.6234,52.6299,79042.0
2015-11-19 14:20:00,80.17,80.2,80.14,80.17,59431.0,52.6299,52.6496,52.6102,52.6299,59431.0
2015-11-19 14:25:00,80.18,80.23,80.16,80.22,56064.0,52.6365,52.6693,52.6234,52.6628,56064.0
2015-11-19 14:30:00,80.22,80.28,80.19,80.24,54544.0,52.6628,52.7022,52.6431,52.6759,54544.0
2015-11-19 14:35:00,80.23,80.24,80.17,80.18,51484.0,52.6693,52.6759,52.6299,52.6365,51484.0
2015-11-19 14:40:00,80.18,80.28,80.17,80.27,57444.0,52.6365,52.7022,52.6299,52.6956,57444.0
2015-11-19 14:45:00,80.28,80.33,80.26,80.31,53788.0,52.7022,52.735,52.689,52.7219,53788.0
2015-11-19 14:50:00,80.31,80.39,80.31,80.31,66380.0,52.7219,52.7744,52.7219,52.7219,66380.0
2015-11-19 14:55:00,80.31,80.42,80.3,80.39,65689.0,52.7219,52.7941,52.7153,52.7744,65689.0
2015-11-19 15:00:00,80.4,80.41,80.3,80.31,72014.0,52.7809,52.7875,52.7153,52.7219,72014.0
2015-11-19 15:05:00,80.32,80.35,80.21,80.23,114770.0,52.7284,52.7481,52.6562,52.6693,114770.0
2015-11-19 15:10:00,80.22,80.24,80.13,80.18,77930.0,52.6628,52.6759,52.6037,52.6365,77930.0
2015-11-19 15:15:00,80.19,80.21,80.12,80.18,125937.0,52.6431,52.6562,52.5971,52.6365,125937.0
2015-11-19 15:20:00,80.19,80.23,80.15,80.19,78158.0,52.6431,52.6693,52.6168,52.6431,78158.0
2015-11-19 15:25:00,80.2,80.23,80.15,80.21,84572.0,52.6496,52.6693,52.6168,52.6562,84572.0
2015-11-19 15:30:00,80.22,80.25,80.17,80.18,113869.0,52.6628,52.6825,52.6299,52.6365,113869.0
2015-11-19 15:35:00,80.18,80.22,80.13,80.13,112831.0,52.6365,52.6628,52.6037,52.6037,112831.0
2015-11-19 15:40:00,80.12,80.15,80.08,80.09,95631.0,52.5971,52.6168,52.5709,52.5774,95631.0
2015-11-19 15:45:00,80.09,80.22,80.08,80.14,148565.0,52.5774,52.6628,52.5709,52.6102,148565.0
2015-11-19 15:50:00,80.15,80.26,80.13,80.25,146568.0,52.6168,52.689,52.6037,52.6825,146568.0
2015-11-19 15:55:00,80.25,80.31,80.21,80.3,395050.0,52.6825,52.7219,52.6562,52.7153,395050.0
2015-11-20 09:30:00,80.57,80.58,80.33,80.55,1210274.0,52.8925,52.8991,52.735,52.8794,1210274.0
2015-11-20 09:35:00,80.54,80.69,80.44,80.67,238998.0,52.8728,52.9713,52.8072,52.9582,238998.0
2015-11-20 09:40:00,80.69,80.83,80.62,80.82,148114.0,52.9713,53.0632,52.9254,53.0567,148114.0
2015-11-20 09:45:00,80.82,80.95,80.79,80.88,252217.0,53.0567,53.142,53.037,53.096,252217.0
2015-11-20 09:50:00,80.88,80.9,80.79,80.81,151046.0,53.096,53.1092,53.037,53.0501,151046.0
2015-11-20 09:55:00,80.8,80.88,80.76,80.8,161405.0,53.0435,53.096,53.0173,53.0435,161405.0
2015-11-20 10:00:00,80.8,80.84,80.65,80.67,123199.0,53.0435,53.0698,52.9451,52.9582,123199.0
2015-11-20 10:05:00,80.68,80.78,80.65,80.65,137244.0,52.9647,53.0304,52.9451,52.9451,137244.0
2015-11-20 10:10:00,80.65,80.78,80.58,80.77,127189.0,52.9451,53.0304,52.8991,53.0238,127189.0
2015-11-20 10:15:00,80.76,80.77,80.66,80.69,85091.0,53.0173,53.0238,52.9516,52.9713,85091.0
2015-11-20 10:20:00,80.69,80.71,80.6,80.62,72484.0,52.9713,52.9844,52.9122,52.9254,72484.0
2015-11-20 10:25:00,80.62,80.69,80.51,80.53,94153.0,52.9254,52.9713,52.8531,52.8663,94153.0
2015-11-20 10:30:00,80.54,80.56,80.43,80.47,83268.0,52.8728,52.886,52.8006,52.8269,83268.0
2015-11-20 10:35:00,80.47,80.53,80.4,80.48,63860.0,52.8269,52.8663,52.7809,52.8335,63860.0
2015-11-20 10:40:00,80.47,80.48,80.39,80.45,102116.0,52.8269,52.8335,52.7744,52.8138,102116.0
2015-11-20 10:45:00,80.45,80.53,80.43,80.48,57960.0,52.8138,52.8663,52.8006,52.8335,57960.0
2015-11-20 10:50:00,80.48,80.48,80.33,80.34,88710.0,52.8335,52.8335,52.735,52.7415,88710.0
2015-11-20 10:55:00,80.34,80.35,80.21,80.23,103275.0,52.7415,52.7481,52.6562,52.6693,103275.0
2015-11-20 11:00:00,80.23,80.25,80.14,80.23,101083.0,52.6693,52.6825,52.6102,52.6693,101083.0
2015-11-20 11:05:00,80.23,80.32,80.21,80.31,75873.0,52.6693,52.7284,52.6562,52.7219,75873.0
2015-11-20 11:10:00,80.3,80.32,80.11,80.11,91351.0,52.7153,52.7284,52.5906,52.5906,91351.0
2015-11-20 11:15:00,80.12,80.29,80.07,80.26,111007.0,52.5971,52.7087,52.5643,52.689,111007.0
2015-11-20 11:20:00,80.27,80.39,80.23,80.39,60813.0,52.6956,52.7744,52.6693,52.7744,60813.0
2015-11-20 11:25:00,80.37,80.4,80.34,80.35,58003.0,52.7612,52.7809,52.7415,52.7481,58003.0
2015-11-20 11:30:00,80.35,80.36,80.21,80.26,80062.0,52.7481,52.7547,52.6562,52.689,80062.0
2015-11-20 11:35:00,80.25,80.28,80.21,80.22,35320.0,52.6825,52.7022,52.6562,52.6628,35320.0
2015-11-20 11:40:00,80.22,80.26,80.2,80.25,60926.0,52.6628,52.689,52.6496,52.6825,60926.0
2015-11-20 11:45:00,80.25,80.28,80.13,80.13,53040.0,52.6825,52.7022,52.6037,52.6037,53040.0
2015-11-20 11:50:00,80.14,80.15,80.09,80.11,56673.0,52.6102,52.6168,52.5774,52.5906,56673.0
2015-11-20 11:55:00,80.12,80.12,80.02,80.04,59949.0,52.5971,52.5971,52.5315,52.5446,59949.0
2015-11-20 12:00:00,80.03,80.04,79.92,79.92,102533.0,52.538,52.5446,52.4658,52.4658,102533.0
2015-11-20 12:05:00,79.92,79.92,79.81,79.87,78726.0,52.4658,52.4658,52.3936,52.433,78726.0
2015-11-20 12:10:00,79.86,79.88,79.75,79.76,87495.0,52.4264,52.4396,52.3542,52.3608,87495.0
2015-11-20 12:15:00,79.76,79.93,79.71,79.93,105335.0,52.3608,52.4724,52.328,52.4724,105335.0
2015-11-20 12:20:00,79.94,79.95,79.84,79.9,51514.0,52.479,52.4855,52.4133,52.4527,51514.0
2015-11-20 12:25:00,79.9,79.96,79.88,79.95,76308.0,52.4527,52.4921,52.4396,52.4855,76308.0
2015-11-20 12:30:00,79.96,80.06,79.93,80.05,63343.0,52.4921,52.5577,52.4724,52.5512,63343.0
2015-11-20 12:35:00,80.05,80.16,79.99,80.09,108948.0,52.5512,52.6234,52.5118,52.5774,108948.0
2015-11-20 12:40:00,80.09,80.19,80.07,80.09,57085.0,52.5774,52.6431,52.5643,52.5774,57085.0
2015-11-20 12:45:00,80.1,80.15,80.08,80.1,77051.0,52.584,52.6168,52.5709,52.584,77051.0
2015-11-20 12:50:00,80.11,80.24,80.09,80.09,68833.0,52.5906,52.6759,52.5774,52.5774,68833.0
2015-11-20 12:55:00,80.09,80.11,79.97,80.0,35302.0,52.5774,52.5906,52.4986,52.5183,35302.0
2015-11-20 13:00:00,80.0,80.12,79.99,80.09,66444.0,52.5183,52.5971,52.5118,52.5774,66444.0
2015-11-20 13:05:00,80.1,80.16,80.06,80.13,63402.0,52.584,52.6234,52.5577,52.6037,63402.0
2015-11-20 13:10:00,80.14,80.16,79.96,79.99,86474.0,52.6102,52.6234,52.4921,52.5118,86474.0
2015-11-20 13:15:00,80.0,80.03,79.96,79.99,60083.0,52.5183,52.538,52.4921,52.5118,60083.0
2015-11-20 13:20:00,79.99,80.08,79.96,80.07,51740.0,52.5118,52.5709,52.4921,52.5643,51740.0
2015-11-20 13:25:00,80.08,80.15,80.08,80.12,84000.0,52.5709,52.6168,52.5709,52.5971,84000.0
2015-11-20 13:30:00,80.12,80.14,79.91,79.91,62145.0,52.5971,52.6102,52.4593,52.4593,62145.0
2015-11-20 13:35:00,79.9,79.94,79.84,79.89,76330.0,52.4527,52.479,52.4133,52.4461,76330.0
2015-11-20 13:40:00,79.88,79.89,79.77,79.78,62840.0,52.4396,52.4461,52.3674,52.3739,62840.0
2015-11-20 13:45:00,79.78,79.87,79.77,79.81,40308.0,52.3739,52.433,52.3674,52.3936,40308.0
2015-11-20 13:50:00,79.81,79.85,79.78,79.8,41315.0,52.3936,52.4199,52.3739,52.387,41315.0
2015-11-20 13:55:00,79.8,79.83,79.75,79.77,68276.0,52.387,52.4067,52.3542,52.3674,68276.0
2015-11-20 14:00:00,79.78,79.85,79.77,79.83,60104.0,52.3739,52.4199,52.3674,52.4067,60104.0
2015-11-20 14:05:00,79.83,79.95,79.82,79.95,75031.0,52.4067,52.4855,52.4002,52.4855,75031.0
2015-11-20 14:10:00,79.93,80.02,79.92,79.95,73543.0,52.4724,52.5315,52.4658,52.4855,73543.0
2015-11-20 14:15:00,79.95,80.03,79.94,80.02,86955.0,52.4855,52.538,52.479,52.5315,86955.0
2015-11-20 14:20:00,80.02,80.02,79.86,79.86,53628.0,52.5315,52.5315,52.4264,52.4264,53628.0
2015-11-20 14:25:00,79.86,79.86,79.8,79.8,82046.0,52.4264,52.4264,52.387,52.387,82046.0
2015-11-20 14:30:00,79.8,79.89,79.76,79.85,69159.0,52.387,52.4461,52.3608,52.4199,69159.0
2015-11-20 14:35:00,79.84,79.92,79.83,79.84,72242.0,52.4133,52.4658,52.4067,52.4133,72242.0
2015-11-20 14:40:00,79.84,79.88,79.79,79.79,71848.0,52.4133,52.4396,52.3805,52.3805,71848.0
2015-11-20 14:45:00,79.8,79.82,79.77,79.78,69783.0,52.387,52.4002,52.3674,52.3739,69783.0
2015-11-20 14:50:00,79.79,79.84,79.77,79.84,100152.0,52.3805,52.4133,52.3674,52.4133,100152.0
2015-11-20 14:55:00,79.83,79.84,79.72,79.73,79643.0,52.4067,52.4133,52.3345,52.3411,79643.0
2015-11-20 15:00:00,79.73,79.77,79.65,79.67,169140.0,52.3411,52.3674,52.2886,52.3017,169140.0
2015-11-20 15:05:00,79.68,79.84,79.67,79.76,96433.0,52.3083,52.4133,52.3017,52.3608,96433.0
2015-11-20 15:10:00,79.75,79.81,79.73,79.8,53252.0,52.3542,52.3936,52.3411,52.387,53252.0
2015-11-20 15:15:00,79.79,79.82,79.74,79.77,65797.0,52.3805,52.4002,52.3477,52.3674,65797.0
2015-11-20 15:20:00,79.76,79.76,79.65,79.7,87362.0,52.3608,52.3608,52.2886,52.3214,87362.0
2015-11-20 15:25:00,79.7,79.74,79.68,79.73,81068.0,52.3214,52.3477,52.3083,52.3411,81068.0
2015-11-20 15:30:00,79.72,79.75,79.69,79.72,148714.0,52.3345,52.3542,52.3148,52.3345,148714.0
2015-11-20 15:35:00,79.72,79.8,79.7,79.76,121090.0,52.3345,52.387,52.3214,52.3608,121090.0
2015-11-20 15:40:00,79.76,79.81,79.75,79.78,130001.0,52.3608,52.3936,52.3542,52.3739,130001.0
2015-11-20 15:45:00,79.77,79.8,79.74,79.79,168615.0,52.3674,52.387,52.3477,52.3805,168615.0
2015-11-20 15:50:00,79.79,79.8,79.76,79.76,205813.0,52.3805,52.387,52.3608,52.3608,205813.0
2015-11-20 15:55:00,79.77,79.78,79.66,79.77,457732.0,52.3674,52.3739,52.2951,52.3674,457732.0
2015-11-23 09:30:00,79.6,79.66,79.06,79.12,325796.0,52.2558,52.2951,51.9013,51.9406,325796.0
2015-11-23 09:35:00,79.13,79.51,79.06,79.27,200533.0,51.9472,52.1967,51.9013,52.0391,200533.0
2015-11-23 09:40:00,79.26,79.54,79.25,79.45,126584.0,52.0325,52.2164,52.026,52.1573,126584.0
2015-11-23 09:45:00,79.41,79.62,79.4,79.58,113415.0,52.131,52.2689,52.1245,52.2426,113415.0
2015-11-23 09:50:00,79.57,79.64,79.4,79.41,119956.0,52.2361,52.282,52.1245,52.131,119956.0
2015-11-23 09:55:00,79.4,79.45,79.29,79.35,114633.0,52.1245,52.1573,52.0522,52.0916,114633.0
2015-11-23 10:00:00,79.37,79.43,79.25,79.26,130070.0,52.1048,52.1441,52.026,52.0325,130070.0
2015-11-23 10:05:00,79.26,79.52,79.26,79.47,153633.0,52.0325,52.2032,52.0325,52.1704,153633.0
2015-11-23 10:10:00,79.46,79.64,79.43,79.6,132175.0,52.1638,52.282,52.1441,52.2558,132175.0
2015-11-23 10:15:00,79.6,79.89,79.58,79.88,90691.0,52.2558,52.4461,52.2426,52.4396,90691.0
2015-11-23 10:20:00,79.89,80.04,79.88,80.0,216214.0,52.4461,52.5446,52.4396,52.5183,216214.0
2015-11-23 10:25:00,80.01,80.1,79.91,80.08,143811.0,52.5249,52.584,52.4593,52.5709,143811.0
2015-11-23 10:30:00,80.09,80.16,80.01,80.01,101065.0,52.5774,52.6234,52.5249,52.5249,101065.0
2015-11-23 10:35:00,80.01,80.21,80.0,80.19,122548.0,52.5249,52.6562,52.5183,52.6431,122548.0
2015-11-23 10:40:00,80.19,80.23,80.11,80.19,203715.0,52.6431,52.6693,52.5906,52.6431,203715.0
2015-11-23 10:45:00,80.2,80.35,80.14,80.33,133224.0,52.6496,52.7481,52.6102,52.735,133224.0
2015-11-23 10:50:00,80.33,80.5,80.33,80.4,192878.0,52.735,52.8466,52.735,52.7809,192878.0
2015-11-23 10:55:00,80.39,80.4,80.31,80.39,97550.0,52.7744,52.7809,52.7219,52.7744,97550.0
2015-11-23 11:00:00,80.38,80.4,80.27,80.29,113291.0,52.7678,52.7809,52.6956,52.7087,113291.0
2015-11-23 11:05:00,80.29,80.39,80.19,80.37,71058.0,52.7087,52.7744,52.6431,52.7612,71058.0
2015-11-23 11:10:00,80.37,80.4,80.14,80.23,204042.0,52.7612,52.7809,52.6102,52.6693,204042.0
2015-11-23 11:15:00,80.23,80.3,80.14,80.15,71339.0,52.6693,52.7153,52.6102,52.6168,71339.0
2015-11-23 11:20:00,80.16,80.26,80.11,80.17,70421.0,52.6234,52.689,52.5906,52.6299,70421.0
2015-11-23 11:25:00,80.17,80.3,80.17,80.29,123146.0,52.6299,52.7153,52.6299,52.7087,123146.0
2015-11-23 11:30:00,80.3,80.3,80.18,80.18,139406.0,52.7153,52.7153,52.6365,52.6365,139406.0
2015-11-23 11:35:00,80.19,80.31,80.19,80.29,90957.0,52.6431,52.7219,52.6431,52.7087,90957.0
2015-11-23 11:40:00,80.29,80.35,80.25,80.34,99958.0,52.7087,52.7481,52.6825,52.7415,99958.0
2015-11-23 11:45:00,80.33,80.4,80.3,80.4,70363.0,52.735,52.7809,52.7153,52.7809,70363.0
2015-11-23 11:50:00,80.39,80.49,80.39,80.48,96436.0,52.7744,52.84,52.7744,52.8335,96436.0
2015-11-23 11:55:00,80.48,80.54,80.4,80.41,109008.0,52.8335,52.8728,52.7809,52.7875,109008.0
2015-11-23 12:00:00,80.4,80.43,80.34,80.37,64339.0,52.7809,52.8006,52.7415,52.7612,64339.0
2015-11-23 12:05:00,80.38,80.39,80.26,80.35,61066.0,52.7678,52.7744,52.689,52.7481,61066.0
2015-11-23 12:10:00,80.34,80.43,80.34,80.39,63586.0,52.7415,52.8006,52.7415,52.7744,63586.0
2015-11-23 12:15:00,80.39,80.39,80.25,80.35,82335.0,52.7744,52.7744,52.6825,52.7481,82335.0
2015-11-23 12:20:00,80.35,80.41,80.32,80.35,118153.0,52.7481,52.7875,52.7284,52.7481,118153.0
2015-11-23 12:25:00,80.35,80.45,80.34,80.41,54493.0,52.7481,52.8138,52.7415,52.7875,54493.0
2015-11-23 12:30:00,80.41,80.48,80.34,80.48,72189.0,52.7875,52.8335,52.7415,52.8335,72189.0
2015-11-23 12:35:00,80.47,80.48,80.38,80.41,60132.0,52.8269,52.8335,52.7678,52.7875,60132.0
2015-11-23 12:40:00,80.41,80.51,80.36,80.39,84096.0,52.7875,52.8531,52.7547,52.7744,84096.0
2015-11-23 12:45:00,80.38,80.5,80.37,80.5,57346.0,52.7678,52.8466,52.7612,52.8466,57346.0
2015-11-23 12:50:00,80.5,80.58,80.47,80.56,112477.0,52.8466,52.8991,52.8269,52.886,112477.0
2015-11-23 12:55:00,80.57,80.64,80.5,80.61,66605.0,52.8925,52.9385,52.8466,52.9188,66605.0
2015-11-23 13:00:00,80.61,80.63,80.45,80.48,112256.0,52.9188,52.9319,52.8138,52.8335,112256.0
2015-11-23 13:05:00,80.48,80.57,80.47,80.56,76109.0,52.8335,52.8925,52.8269,52.886,76109.0
2015-11-23 13:10:00,80.56,80.6,80.53,80.59,104731.0,52.886,52.9122,52.8663,52.9057,104731.0
2015-11-23 13:15:00,80.59,80.67,80.58,80.66,91470.0,52.9057,52.9582,52.8991,52.9516,91470.0
2015-11-23 13:20:00,80.66,80.69,80.58,80.67,65180.0,52.9516,52.9713,52.8991,52.9582,65180.0
2015-11-23 13:25:00,80.66,80.71,80.64,80.68,75219.0,52.9516,52.9844,52.9385,52.9647,75219.0
2015-11-23 13:30:00,80.68,80.68,80.53,80.56,131034.0,52.9647,52.9647,52.8663,52.886,131034.0
2015-11-23 13:35:00,80.57,80.68,80.57,80.62,97903.0,52.8925,52.9647,52.8925,52.9254,97903.0
2015-11-23 13:40:00,80.61,80.66,80.59,80.65,96058.0,52.9188,52.9516,52.9057,52.9451,96058.0
2015-11-23 13:45:00,80.65,80.66,80.57,80.61,76058.0,52.9451,52.9516,52.8925,52.9188,76058.0
2015-11-23 13:50:00,80.62,80.67,80.6,80.63,92646.0,52.9254,52.9582,52.9122,52.9319,92646.0
2015-11-23 13:55:00,80.62,80.65,80.5,80.5,105844.0,52.9254,52.9451,52.8466,52.8466,105844.0
2015-11-23 14:00:00,80.5,80.55,80.37,80.39,88950.0,52.8466,52.8794,52.7612,52.7744,88950.0
2015-11-23 14:05:00,80.38,80.41,80.32,80.38,66936.0,52.7678,52.7875,52.7284,52.7678,66936.0
2015-11-23 14:10:00,80.37,80.45,80.27,80.36,96580.0,52.7612,52.8138,52.6956,52.7547,96580.0
2015-11-23 14:15:00,80.36,80.4,80.33,80.39,81327.0,52.7547,52.7809,52.735,52.7744,81327.0
2015-11-23 14:20:00,80.39,80.4,80.33,80.34,144291.0,52.7744,52.7809,52.735,52.7415,144291.0
2015-11-23 14:25:00,80.34,80.35,80.24,80.32,92552.0,52.7415,52.7481,52.6759,52.7284,92552.0
2015-11-23 14:30:00,80.32,80.36,80.26,80.29,72811.0,52.7284,52.7547,52.689,52.7087,72811.0
2015-11-23 14:35:00,80.29,80.3,80.16,80.25,104653.0,52.7087,52.7153,52.6234,52.6825,104653.0
2015-11-23 14:40:00,80.25,80.37,80.24,80.36,63600.0,52.6825,52.7612,52.6759,52.7547,63600.0
2015-11-23 14:45:00,80.36,80.39,80.31,80.31,57380.0,52.7547,52.7744,52.7219,52.7219,57380.0
2015-11-23 14:50:00,80.3,80.41,80.28,80.3,103622.0,52.7153,52.7875,52.7022,52.7153,103622.0
2015-11-23 14:55:00,80.31,80.39,80.31,80.33,64302.0,52.7219,52.7744,52.7219,52.735,64302.0
2015-11-23 15:00:00,80.33,80.37,80.24,80.24,83179.0,52.735,52.7612,52.6759,52.6759,83179.0
2015-11-23 15:05:00,80.24,80.39,80.24,80.3,89566.0,52.6759,52.7744,52.6759,52.7153,89566.0
2015-11-23 15:10:00,80.3,80.34,80.22,80.27,84536.0,52.7153,52.7415,52.6628,52.6956,84536.0
2015-11-23 15:15:00,80.27,80.29,80.19,80.22,80280.0,52.6956,52.7087,52.6431,52.6628,80280.0
2015-11-23 15:20:00,80.23,80.3,80.22,80.28,64817.0,52.6693,52.7153,52.6628,52.7022,64817.0
2015-11-23 15:25:00,80.28,80.3,80.2,80.24,96651.0,52.7022,52.7153,52.6496,52.6759,96651.0
2015-11-23 15:30:00,80.24,80.38,80.22,80.36,133205.0,52.6759,52.7678,52.6628,52.7547,133205.0
2015-11-23 15:35:00,80.35,80.37,80.26,80.32,144363.0,52.7481,52.7612,52.689,52.7284,144363.0
2015-11-23 15:40:00,80.32,80.36,80.26,80.27,158261.0,52.7284,52.7547,52.689,52.6956,158261.0
2015-11-23 15:45:00,80.26,80.36,80.25,80.31,142457.0,52.689,52.7547,52.6825,52.7219,142457.0
2015-11-23 15:50:00,80.3,80.37,80.26,80.36,222176.0,52.7153,52.7612,52.689,52.7547,222176.0
2015-11-23 15:55:00,80.35,80.35,80.24,80.29,560342.0,52.7481,52.7481,52.6759,52.7087,560342.0
2015-11-24 09:30:00,80.35,80.75,80.2,80.75,402190.0,52.7481,53.0107,52.6496,53.0107,402190.0
2015-11-24 09:35:00,80.66,81.05,80.61,81.05,329430.0,52.9516,53.2076,52.9188,53.2076,329430.0
2015-11-24 09:40:00,81.06,81.44,81.04,81.41,291576.0,53.2142,53.4637,53.2011,53.444,291576.0
2015-11-24 09:45:00,81.38,81.46,81.29,81.33,255173.0,53.4243,53.4768,53.3652,53.3915,255173.0
2015-11-24 09:50:00,81.34,81.54,81.28,81.32,314362.0,53.398,53.5293,53.3586,53.3849,314362.0
2015-11-24 09:55:00,81.33,81.38,81.0,81.01,101740.0,53.3915,53.4243,53.1748,53.1814,101740.0
2015-11-24 10:00:00,81.01,81.2,80.96,81.16,137357.0,53.1814,53.3061,53.1486,53.2799,137357.0
2015-11-24 10:05:00,81.14,81.28,81.11,81.14,83020.0,53.2667,53.3586,53.247,53.2667,83020.0
2015-11-24 10:10:00,81.15,81.31,81.12,81.25,136417.0,53.2733,53.3783,53.2536,53.3389,136417.0
2015-11-24 10:15:00,81.26,81.26,81.05,81.11,121967.0,53.3455,53.3455,53.2076,53.247,121967.0
2015-11-24 10:20:00,81.12,81.21,81.05,81.09,87257.0,53.2536,53.3127,53.2076,53.2339,87257.0
2015-11-24 10:25:00,81.09,81.19,81.03,81.12,79599.0,53.2339,53.2996,53.1945,53.2536,79599.0
2015-11-24 10:30:00,81.11,81.12,80.98,81.03,79885.0,53.247,53.2536,53.1617,53.1945,79885.0
2015-11-24 10:35:00,81.04,81.17,81.0,81.03,98149.0,53.2011,53.2864,53.1748,53.1945,98149.0
2015-11-24 10:40:00,81.03,81.1,81.0,81.06,71971.0,53.1945,53.2405,53.1748,53.2142,71971.0
2015-11-24 10:45:00,81.06,81.07,80.86,80.9,89329.0,53.2142,53.2208,53.0829,53.1092,89329.0
2015-11-24 10:50:00,80.91,81.02,80.89,80.96,62996.0,53.1157,53.188,53.1026,53.1486,62996.0
2015-11-24 10:55:00,80.97,81.06,80.96,81.01,66147.0,53.1551,53.2142,53.1486,53.1814,66147.0
2015-11-24 11:00:00,81.02,81.05,80.97,81.04,135112.0,53.188,53.2076,53.1551,53.2011,135112.0
2015-11-24 11:05:00,81.05,81.23,81.04,81.2,129894.0,53.2076,53.3258,53.2011,53.3061,129894.0
2015-11-24 11:10:00,81.2,81.4,81.19,81.36,215586.0,53.3061,53.4374,53.2996,53.4112,215586.0
2015-11-24 11:15:00,81.36,81.37,81.19,81.23,125577.0,53.4112,53.4177,53.2996,53.3258,125577.0
2015-11-24 11:20:00,81.22,81.37,81.16,81.36,115490.0,53.3192,53.4177,53.2799,53.4112,115490.0
2015-11-24 11:25:00,81.36,81.6,81.34,81.59,196704.0,53.4112,53.5687,53.398,53.5621,196704.0
2015-11-24 11:30:00,81.6,81.74,81.55,81.66,179215.0,53.5687,53.6606,53.5359,53.6081,179215.0
2015-11-24 11:35:00,81.65,81.81,81.59,81.66,298681.0,53.6015,53.7066,53.5621,53.6081,298681.0
2015-11-24 11:40:00,81.66,81.78,81.66,81.76,95278.0,53.6081,53.6869,53.6081,53.6737,95278.0
2015-11-24 11:45:00,81.77,81.85,81.7,81.75,139156.0,53.6803,53.7328,53.6344,53.6672,139156.0
2015-11-24 11:50:00,81.74,81.93,81.74,81.89,134802.0,53.6606,53.7853,53.6606,53.7591,134802.0
2015-11-24 11:55:00,81.9,82.09,81.89,81.98,189124.0,53.7657,53.8904,53.7591,53.8182,189124.0
2015-11-24 12:00:00,81.98,82.08,81.94,81.98,109133.0,53.8182,53.8838,53.7919,53.8182,109133.0
2015-11-24 12:05:00,81.99,82.05,81.92,82.01,94542.0,53.8247,53.8641,53.7788,53.8379,94542.0
2015-11-24 12:10:00,81.99,82.06,81.93,81.98,116055.0,53.8247,53.8707,53.7853,53.8182,116055.0
2015-11-24 12:15:00,81.99,82.03,81.89,81.9,109182.0,53.8247,53.851,53.7591,53.7657,109182.0
2015-11-24 12:20:00,81.91,81.95,81.87,81.94,49182.0,53.7722,53.7985,53.746,53.7919,49182.0
2015-11-24 12:25:00,81.94,82.11,81.94,82.1,77177.0,53.7919,53.9035,53.7919,53.8969,77177.0
2015-11-24 12:30:00,82.1,82.15,82.04,82.13,108497.0,53.8969,53.9298,53.8576,53.9166,108497.0
2015-11-24 12:35:00,82.13,82.14,82.09,82.11,54400.0,53.9166,53.9232,53.8904,53.9035,54400.0
2015-11-24 12:40:00,82.1,82.12,82.01,82.03,103270.0,53.8969,53.9101,53.8379,53.851,103270.0
2015-11-24 12:45:00,82.04,82.07,81.94,81.94,117017.0,53.8576,53.8773,53.7919,53.7919,117017.0
2015-11-24 12:50:00,81.93,82.0,81.92,81.98,91669.0,53.7853,53.8313,53.7788,53.8182,91669.0
2015-11-24 12:55:00,81.99,82.02,81.97,82.01,69718.0,53.8247,53.8444,53.8116,53.8379,69718.0
2015-11-24 13:00:00,82.0,82.14,81.97,82.06,102353.0,53.8313,53.9232,53.8116,53.8707,102353.0
2015-11-24 13:05:00,82.06,82.14,82.05,82.12,129673.0,53.8707,53.9232,53.8641,53.9101,129673.0
2015-11-24 13:10:00,82.13,82.16,82.03,82.07,90685.0,53.9166,53.9363,53.851,53.8773,90685.0
2015-11-24 13:15:00,82.07,82.09,81.98,81.98,130665.0,53.8773,53.8904,53.8182,53.8182,130665.0
2015-11-24 13:20:00,81.99,82.14,81.98,82.06,67660.0,53.8247,53.9232,53.8182,53.8707,67660.0
2015-11-24 13:25:00,82.05,82.16,82.04,82.16,52046.0,53.8641,53.9363,53.8576,53.9363,52046.0
2015-11-24 13:30:00,82.15,82.25,82.13,82.19,81522.0,53.9298,53.9954,53.9166,53.956,81522.0
2015-11-24 13:35:00,82.18,82.22,82.13,82.2,82683.0,53.9495,53.9757,53.9166,53.9626,82683.0
2015-11-24 13:40:00,82.2,82.2,82.06,82.14,128654.0,53.9626,53.9626,53.8707,53.9232,128654.0
2015-11-24 13:45:00,82.15,82.19,82.11,82.15,102309.0,53.9298,53.956,53.9035,53.9298,102309.0
2015-11-24 13:50:00,82.15,82.21,82.14,82.2,71028.0,53.9298,53.9692,53.9232,53.9626,71028.0
2015-11-24 13:55:00,82.2,82.22,82.15,82.18,82583.0,53.9626,53.9757,53.9298,53.9495,82583.0
2015-11-24 14:00:00,82.18,82.27,82.16,82.25,88316.0,53.9495,54.0086,53.9363,53.9954,88316.0
2015-11-24 14:05:00,82.26,82.29,82.21,82.23,123610.0,54.002,54.0217,53.9692,53.9823,123610.0
2015-11-24 14:10:00,82.23,82.27,82.14,82.17,246645.0,53.9823,54.0086,53.9232,53.9429,246645.0
2015-11-24 14:15:00,82.17,82.23,82.08,82.17,103395.0,53.9429,53.9823,53.8838,53.9429,103395.0
2015-11-24 14:20:00,82.16,82.17,82.08,82.1,101636.0,53.9363,53.9429,53.8838,53.8969,101636.0
2015-11-24 14:25:00,82.1,82.19,82.08,82.17,82093.0,53.8969,53.956,53.8838,53.9429,82093.0
2015-11-24 14:30:00,82.17,82.25,82.08,82.23,110032.0,53.9429,53.9954,53.8838,53.9823,110032.0
2015-11-24 14:35:00,82.23,82.35,82.22,82.3,167979.0,53.9823,54.0611,53.9757,54.0282,167979.0
2015-11-24 14:40:00,82.3,82.32,82.2,82.24,109122.0,54.0282,54.0414,53.9626,53.9889,109122.0
2015-11-24 14:45:00,82.25,82.3,82.17,82.18,121449.0,53.9954,54.0282,53.9429,53.9495,121449.0
2015-11-24 14:50:00,82.18,82.21,82.14,82.21,84110.0,53.9495,53.9692,53.9232,53.9692,84110.0
2015-11-24 14:55:00,82.21,82.24,82.2,82.24,125345.0,53.9692,53.9889,53.9626,53.9889,125345.0
2015-11-24 15:00:00,82.23,82.24,82.17,82.19,168931.0,53.9823,53.9889,53.9429,53.956,168931.0
2015-11-24 15:05:00,82.19,82.23,82.14,82.22,132162.0,53.956,53.9823,53.9232,53.9757,132162.0
2015-11-24 15:10:00,82.21,82.22,82.08,82.12,90245.0,53.9692,53.9757,53.8838,53.9101,90245.0
2015-11-24 15:15:00,82.12,82.23,82.1,82.16,127676.0,53.9101,53.9823,53.8969,53.9363,127676.0
2015-11-24 15:20:00,82.16,82.23,82.14,82.16,383997.0,53.9363,53.9823,53.9232,53.9363,383997.0
2015-11-24 15:25:00,82.15,82.2,82.13,82.15,170581.0,53.9298,53.9626,53.9166,53.9298,170581.0
2015-11-24 15:30:00,82.15,82.17,82.04,82.06,150359.0,53.9298,53.9429,53.8576,53.8707,150359.0
2015-11-24 15:35:00,82.06,82.07,81.95,81.98,138875.0,53.8707,53.8773,53.7985,53.8182,138875.0
2015-11-24 15:40:00,81.98,82.05,81.95,82.05,182254.0,53.8182,53.8641,53.7985,53.8641,182254.0
2015-11-24 15:45:00,82.05,82.06,81.89,81.92,209192.0,53.8641,53.8707,53.7591,53.7788,209192.0
2015-11-24 15:50:00,81.92,81.93,81.82,81.82,243494.0,53.7788,53.7853,53.7131,53.7131,243494.0
2015-11-24 15:55:00,81.82,81.98,81.78,81.92,645024.0,53.7131,53.8182,53.6869,53.7788,645024.0
2015-11-25 09:30:00,81.3,81.67,81.1,81.47,312710.0,53.3718,53.6147,53.2405,53.4834,312710.0
2015-11-25 09:35:00,81.46,81.55,81.28,81.33,242738.0,53.4768,53.5359,53.3586,53.3915,242738.0
2015-11-25 09:40:00,81.35,81.45,81.14,81.33,146610.0,53.4046,53.4702,53.2667,53.3915,146610.0
2015-11-25 09:45:00,81.33,81.55,81.25,81.51,179994.0,53.3915,53.5359,53.3389,53.5096,179994.0
2015-11-25 09:50:00,81.5,81.67,81.46,81.55,119512.0,53.5031,53.6147,53.4768,53.5359,119512.0
2015-11-25 09:55:00,81.55,81.63,81.47,81.6,78236.0,53.5359,53.5884,53.4834,53.5687,78236.0
2015-11-25 10:00:00,81.59,81.59,81.36,81.41,102635.0,53.5621,53.5621,53.4112,53.444,102635.0
2015-11-25 10:05:00,81.41,81.57,81.31,81.49,86722.0,53.444,53.549,53.3783,53.4965,86722.0
2015-11-25 10:10:00,81.49,81.67,81.44,81.63,104726.0,53.4965,53.6147,53.4637,53.5884,104726.0
2015-11-25 10:15:00,81.63,81.64,81.55,81.62,68297.0,53.5884,53.595,53.5359,53.5818,68297.0
2015-11-25 10:20:00,81.62,81.67,81.57,81.61,118613.0,53.5818,53.6147,53.549,53.5753,118613.0
2015-11-25 10:25:00,81.61,81.68,81.59,81.66,78030.0,53.5753,53.6212,53.5621,53.6081,78030.0
2015-11-25 10:30:00,81.65,81.98,81.62,81.91,140663.0,53.6015,53.8182,53.5818,53.7722,140663.0
2015-11-25 10:35:00,81.92,81.93,81.7,81.79,96942.0,53.7788,53.7853,53.6344,53.6934,96942.0
2015-11-25 10:40:00,81.8,81.86,81.77,81.82,75353.0,53.7,53.7394,53.6803,53.7131,75353.0
2015-11-25 10:45:00,81.82,82.1,81.82,82.1,166445.0,53.7131,53.8969,53.7131,53.8969,166445.0
2015-11-25 10:50:00,82.1,82.17,82.01,82.01,129130.0,53.8969,53.9429,53.8379,53.8379,129130.0
2015-11-25 10:55:00,82.0,82.01,81.88,81.92,79557.0,53.8313,53.8379,53.7525,53.7788,79557.0
2015-11-25 11:00:00,81.91,82.01,81.86,81.95,131767.0,53.7722,53.8379,53.7394,53.7985,131767.0
2015-11-25 11:05:00,81.95,82.06,81.91,82.05,101089.0,53.7985,53.8707,53.7722,53.8641,101089.0
2015-11-25 11:10:00,82.04,82.05,81.84,81.87,78515.0,53.8576,53.8641,53.7263,53.746,78515.0
2015-11-25 11:15:00,81.87,81.9,81.78,81.9,114095.0,53.746,53.7657,53.6869,53.7657,114095.0
2015-11-25 11:20:00,81.9,81.94,81.85,81.91,50752.0,53.7657,53.7919,53.7328,53.7722,50752.0
2015-11-25 11:25:00,81.93,82.02,81.92,81.92,77913.0,53.7853,53.8444,53.7788,53.7788,77913.0
2015-11-25 11:30:00,81.92,81.93,81.78,81.83,58219.0,53.7788,53.7853,53.6869,53.7197,58219.0
2015-11-25 11:35:00,81.83,81.83,81.78,81.8,71722.0,53.7197,53.7197,53.6869,53.7,71722.0
2015-11-25 11:40:00,81.79,81.81,81.77,81.8,50541.0,53.6934,53.7066,53.6803,53.7,50541.0
2015-11-25 11:45:00,81.8,81.83,81.78,81.82,48307.0,53.7,53.7197,53.6869,53.7131,48307.0
2015-11-25 11:50:00,81.82,81.92,81.81,81.87,76499.0,53.7131,53.7788,53.7066,53.746,76499.0
2015-11-25 11:55:00,81.87,81.95,81.82,81.82,59838.0,53.746,53.7985,53.7131,53.7131,59838.0
2015-11-25 12:00:00,81.83,81.93,81.8,81.81,105380.0,53.7197,53.7853,53.7,53.7066,105380.0
2015-11-25 12:05:00,81.81,81.85,81.71,81.75,72337.0,53.7066,53.7328,53.6409,53.6672,72337.0
2015-11-25 12:10:00,81.75,81.76,81.64,81.7,33309.0,53.6672,53.6737,53.595,53.6344,33309.0
2015-11-25 12:15:00,81.71,81.88,81.66,81.87,59451.0,53.6409,53.7525,53.6081,53.746,59451.0
2015-11-25 12:20:00,81.89,81.89,81.82,81.83,45278.0,53.7591,53.7591,53.7131,53.7197,45278.0
2015-11-25 12:25:00,81.84,81.87,81.81,81.86,43454.0,53.7263,53.746,53.7066,53.7394,43454.0
2015-11-25 12:30:00,81.85,81.86,81.81,81.83,28840.0,53.7328,53.7394,53.7066,53.7197,28840.0
2015-11-25 12:35:00,81.82,81.86,81.81,81.83,46648.0,53.7131,53.7394,53.7066,53.7197,46648.0
2015-11-25 12:40:00,81.82,81.85,81.81,81.81,32929.0,53.7131,53.7328,53.7066,53.7066,32929.0
2015-11-25 12:45:00,81.81,81.88,81.81,81.86,45785.0,53.7066,53.7525,53.7066,53.7394,45785.0
2015-11-25 12:50:00,81.85,81.86,81.8,81.8,33027.0,53.7328,53.7394,53.7,53.7,33027.0
2015-11-25 12:55:00,81.8,81.83,81.78,81.78,43711.0,53.7,53.7197,53.6869,53.6869,43711.0
2015-11-25 13:00:00,81.77,81.81,81.75,81.81,71376.0,53.6803,53.7066,53.6672,53.7066,71376.0
2015-11-25 13:05:00,81.81,81.81,81.68,81.68,45008.0,53.7066,53.7066,53.6212,53.6212,45008.0
2015-11-25 13:10:00,81.68,81.72,81.64,81.67,44173.0,53.6212,53.6475,53.595,53.6147,44173.0
2015-11-25 13:15:00,81.67,81.74,81.67,81.67,36093.0,53.6147,53.6606,53.6147,53.6147,36093.0
2015-11-25 13:20:00,81.67,81.78,81.67,81.75,123173.0,53.6147,53.6869,53.6147,53.6672,123173.0
2015-11-25 13:25:00,81.76,81.76,81.66,81.69,41562.0,53.6737,53.6737,53.6081,53.6278,41562.0
2015-11-25 13:30:00,81.68,81.73,81.68,81.69,33462.0,53.6212,53.6541,53.6212,53.6278,33462.0
2015-11-25 13:35:00,81.7,81.7,81.6,81.61,47631.0,53.6344,53.6344,53.5687,53.5753,47631.0
2015-11-25 13:40:00,81.61,81.61,81.54,81.57,55077.0,53.5753,53.5753,53.5293,53.549,55077.0
2015-11-25 13:45:00,81.56,81.61,81.51,81.59,79347.0,53.5425,53.5753,53.5096,53.5621,79347.0
2015-11-25 13:50:00,81.59,81.62,81.56,81.56,38939.0,53.5621,53.5818,53.5425,53.5425,38939.0
2015-11-25 13:55:00,81.56,81.6,81.55,81.57,70577.0,53.5425,53.5687,53.5359,53.549,70577.0
2015-11-25 14:00:00,81.57,81.64,81.56,81.56,59948.0,53.549,53.595,53.5425,53.5425,59948.0
2015-11-25 14:05:00,81.56,81.6,81.49,81.53,77735.0,53.5425,53.5687,53.4965,53.5228,77735.0
2015-11-25 14:10:00,81.53,81.6,81.48,81.52,51179.0,53.5228,53.5687,53.4899,53.5162,51179.0
2015-11-25 14:15:00,81.51,81.54,81.47,81.48,47763.0,53.5096,53.5293,53.4834,53.4899,47763.0
2015-11-25 14:20:00,81.48,81.59,81.48,81.54,56210.0,53.4899,53.5621,53.4899,53.5293,56210.0
2015-11-25 14:25:00,81.54,81.58,81.5,81.5,38380.0,53.5293,53.5556,53.5031,53.5031,38380.0
2015-11-25 14:30:00,81.5,81.53,81.47,81.51,82754.0,53.5031,53.5228,53.4834,53.5096,82754.0
2015-11-25 14:35:00,81.51,81.53,81.45,81.49,90614.0,53.5096,53.5228,53.4702,53.4965,90614.0
2015-11-25 14:40:00,81.49,81.52,81.39,81.41,64141.0,53.4965,53.5162,53.4308,53.444,64141.0
2015-11-25 14:45:00,81.4,81.44,81.34,81.44,79473.0,53.4374,53.4637,53.398,53.4637,79473.0
2015-11-25 14:50:00,81.44,81.45,81.35,81.36,60591.0,53.4637,53.4702,53.4046,53.4112,60591.0
2015-11-25 14:55:00,81.37,81.4,81.36,81.4,51867.0,53.4177,53.4374,53.4112,53.4374,51867.0
2015-11-25 15:00:00,81.4,81.42,81.35,81.35,68372.0,53.4374,53.4505,53.4046,53.4046,68372.0
2015-11-25 15:05:00,81.36,81.43,81.34,81.34,60612.0,53.4112,53.4571,53.398,53.398,60612.0
2015-11-25 15:10:00,81.34,81.45,81.33,81.45,100407.0,53.398,53.4702,53.3915,53.4702,100407.0
2015-11-25 15:15:00,81.45,81.53,81.44,81.48,149207.0,53.4702,53.5228,53.4637,53.4899,149207.0
2015-11-25 15:20:00,81.48,81.48,81.38,81.38,62379.0,53.4899,53.4899,53.4243,53.4243,62379.0
2015-11-25 15:25:00,81.38,81.41,81.35,81.37,78316.0,53.4243,53.444,53.4046,53.4177,78316.0
2015-11-25 15:30:00,81.37,81.39,81.32,81.34,59430.0,53.4177,53.4308,53.3849,53.398,59430.0
2015-11-25 15:35:00,81.34,81.34,81.26,81.28,108919.0,53.398,53.398,53.3455,53.3586,108919.0
2015-11-25 15:40:00,81.28,81.3,81.26,81.29,94483.0,53.3586,53.3718,53.3455,53.3652,94483.0
2015-11-25 15:45:00,81.29,81.31,81.26,81.3,112900.0,53.3652,53.3783,53.3455,53.3718,112900.0
2015-11-25 15:50:00,81.31,81.31,81.2,81.26,206764.0,53.3783,53.3783,53.3061,53.3455,206764.0
2015-11-25 15:55:00,81.25,81.35,81.24,81.27,546353.0,53.3389,53.4046,53.3324,53.3521,546353.0
2015-11-27 09:30:00,80.58,81.03,80.46,81.03,221355.0,52.8991,53.1945,52.8203,53.1945,221355.0
2015-11-27 09:35:00,81.02,81.08,80.78,80.98,129458.0,53.188,53.2273,53.0304,53.1617,129458.0
2015-11-27 09:40:00,80.99,81.1,80.75,80.79,128333.0,53.1683,53.2405,53.0107,53.037,128333.0
2015-11-27 09:45:00,80.8,80.91,80.68,80.91,116956.0,53.0435,53.1157,52.9647,53.1157,116956.0
2015-11-27 09:50:00,80.91,80.95,80.78,80.85,130479.0,53.1157,53.142,53.0304,53.0763,130479.0
2015-11-27 09:55:00,80.83,80.99,80.75,80.98,110432.0,53.0632,53.1683,53.0107,53.1617,110432.0
2015-11-27 10:00:00,80.98,80.99,80.78,80.9,183281.0,53.1617,53.1683,53.0304,53.1092,183281.0
2015-11-27 10:05:00,80.9,81.12,80.86,80.97,78517.0,53.1092,53.2536,53.0829,53.1551,78517.0
2015-11-27 10:10:00,80.96,81.02,80.9,81.0,144669.0,53.1486,53.188,53.1092,53.1748,144669.0
2015-11-27 10:15:00,81.0,81.0,80.86,80.96,54580.0,53.1748,53.1748,53.0829,53.1486,54580.0
2015-11-27 10:20:00,80.96,80.97,80.85,80.91,64955.0,53.1486,53.1551,53.0763,53.1157,64955.0
2015-11-27 10:25:00,80.91,80.94,80.84,80.86,34750.0,53.1157,53.1354,53.0698,53.0829,34750.0
2015-11-27 10:30:00,80.85,80.89,80.79,80.83,47128.0,53.0763,53.1026,53.037,53.0632,47128.0
2015-11-27 10:35:00,80.83,80.9,80.82,80.89,36946.0,53.0632,53.1092,53.0567,53.1026,36946.0
2015-11-27 10:40:00,80.89,80.93,80.87,80.93,33198.0,53.1026,53.1289,53.0895,53.1289,33198.0
2015-11-27 10:45:00,80.93,80.96,80.88,80.96,85779.0,53.1289,53.1486,53.096,53.1486,85779.0
2015-11-27 10:50:00,80.95,80.98,80.91,80.96,43477.0,53.142,53.1617,53.1157,53.1486,43477.0
2015-11-27 10:55:00,80.97,80.98,80.9,80.95,37962.0,53.1551,53.1617,53.1092,53.142,37962.0
2015-11-27 11:00:00,80.96,81.02,80.93,80.95,47048.0,53.1486,53.188,53.1289,53.142,47048.0
2015-11-27 11:05:00,80.95,80.99,80.89,80.97,44648.0,53.142,53.1683,53.1026,53.1551,44648.0
2015-11-27 11:10:00,80.97,81.01,80.94,80.98,51274.0,53.1551,53.1814,53.1354,53.1617,51274.0
2015-11-27 11:15:00,80.98,81.02,80.95,80.98,49836.0,53.1617,53.188,53.142,53.1617,49836.0
2015-11-27 11:20:00,80.98,81.0,80.92,80.94,47504.0,53.1617,53.1748,53.1223,53.1354,47504.0
2015-11-27 11:25:00,80.94,81.05,80.92,80.98,52075.0,53.1354,53.2076,53.1223,53.1617,52075.0
2015-11-27 11:30:00,80.98,81.05,80.98,81.01,47109.0,53.1617,53.2076,53.1617,53.1814,47109.0
2015-11-27 11:35:00,81.01,81.03,80.99,80.99,27792.0,53.1814,53.1945,53.1683,53.1683,27792.0
2015-11-27 11:40:00,81.0,81.02,80.97,80.99,54652.0,53.1748,53.188,53.1551,53.1683,54652.0
2015-11-27 11:45:00,80.99,81.01,80.89,80.89,46518.0,53.1683,53.1814,53.1026,53.1026,46518.0
2015-11-27 11:50:00,80.89,80.96,80.89,80.93,36230.0,53.1026,53.1486,53.1026,53.1289,36230.0
2015-11-27 11:55:00,80.94,81.04,80.92,81.04,28936.0,53.1354,53.2011,53.1223,53.2011,28936.0
2015-11-27 12:00:00,81.05,81.09,80.98,81.01,37147.0,53.2076,53.2339,53.1617,53.1814,37147.0
2015-11-27 12:05:00,81.01,81.06,81.01,81.05,32192.0,53.1814,53.2142,53.1814,53.2076,32192.0
2015-11-27 12:10:00,81.05,81.05,81.01,81.03,46929.0,53.2076,53.2076,53.1814,53.1945,46929.0
2015-11-27 12:15:00,81.03,81.03,80.95,81.03,50383.0,53.1945,53.1945,53.142,53.1945,50383.0
2015-11-27 12:20:00,81.03,81.07,81.0,81.07,41214.0,53.1945,53.2208,53.1748,53.2208,41214.0
2015-11-27 12:25:00,81.07,81.09,81.04,81.08,55170.0,53.2208,53.2339,53.2011,53.2273,55170.0
2015-11-27 12:30:00,81.07,81.19,81.07,81.14,47735.0,53.2208,53.2996,53.2208,53.2667,47735.0
2015-11-27 12:35:00,81.14,81.19,81.12,81.14,76742.0,53.2667,53.2996,53.2536,53.2667,76742.0
2015-11-27 12:40:00,81.15,81.15,81.1,81.11,58505.0,53.2733,53.2733,53.2405,53.247,58505.0
2015-11-27 12:45:00,81.12,81.16,81.11,81.16,61574.0,53.2536,53.2799,53.247,53.2799,61574.0
2015-11-27 12:50:00,81.16,81.16,81.09,81.12,99667.0,53.2799,53.2799,53.2339,53.2536,99667.0
2015-11-27 12:55:00,81.13,81.26,81.12,81.24,263512.0,53.2602,53.3455,53.2536,53.3324,263512.0
2015-11-30 09:30:00,81.42,81.51,81.25,81.48,447009.0,53.4505,53.5096,53.3389,53.4899,447009.0
2015-11-30 09:35:00,81.47,81.64,81.46,81.57,242324.0,53.4834,53.595,53.4768,53.549,242324.0
2015-11-30 09:40:00,81.56,81.64,81.49,81.6,167862.0,53.5425,53.595,53.4965,53.5687,167862.0
2015-11-30 09:45:00,81.6,81.88,81.58,81.81,241413.0,53.5687,53.7525,53.5556,53.7066,241413.0
2015-11-30 09:50:00,81.81,81.95,81.78,81.95,225913.0,53.7066,53.7985,53.6869,53.7985,225913.0
2015-11-30 09:55:00,81.94,82.09,81.78,81.78,188054.0,53.7919,53.8904,53.6869,53.6869,188054.0
2015-11-30 10:00:00,81.79,82.12,81.73,82.08,240929.0,53.6934,53.9101,53.6541,53.8838,240929.0
2015-11-30 10:05:00,82.06,82.2,82.02,82.19,154429.0,53.8707,53.9626,53.8444,53.956,154429.0
2015-11-30 10:10:00,82.18,82.28,82.16,82.21,159468.0,53.9495,54.0151,53.9363,53.9692,159468.0
2015-11-30 10:15:00,82.24,82.24,82.12,82.17,186499.0,53.9889,53.9889,53.9101,53.9429,186499.0
2015-11-30 10:20:00,82.17,82.2,82.11,82.14,128928.0,53.9429,53.9626,53.9035,53.9232,128928.0
2015-11-30 10:25:00,82.14,82.21,82.12,82.18,113358.0,53.9232,53.9692,53.9101,53.9495,113358.0
2015-11-30 10:30:00,82.19,82.33,82.11,82.27,143028.0,53.956,54.0479,53.9035,54.0086,143028.0
2015-11-30 10:35:00,82.27,82.28,82.1,82.15,164466.0,54.0086,54.0151,53.8969,53.9298,164466.0
2015-11-30 10:40:00,82.14,82.17,81.94,81.94,124660.0,53.9232,53.9429,53.7919,53.7919,124660.0
2015-11-30 10:45:00,81.94,82.11,81.91,82.1,110984.0,53.7919,53.9035,53.7722,53.8969,110984.0
2015-11-30 10:50:00,82.09,82.23,82.09,82.13,97514.0,53.8904,53.9823,53.8904,53.9166,97514.0
2015-11-30 10:55:00,82.12,82.13,81.95,81.99,62128.0,53.9101,53.9166,53.7985,53.8247,62128.0
2015-11-30 11:00:00,81.99,82.07,81.94,82.07,101924.0,53.8247,53.8773,53.7919,53.8773,101924.0
2015-11-30 11:05:00,82.06,82.16,82.03,82.11,115170.0,53.8707,53.9363,53.851,53.9035,115170.0
2015-11-30 11:10:00,82.11,82.19,82.06,82.08,77618.0,53.9035,53.956,53.8707,53.8838,77618.0
2015-11-30 11:15:00,82.07,82.09,81.99,82.0,76714.0,53.8773,53.8904,53.8247,53.8313,76714.0
2015-11-30 11:20:00,81.99,82.09,81.94,81.98,90161.0,53.8247,53.8904,53.7919,53.8182,90161.0
2015-11-30 11:25:00,81.98,81.99,81.89,81.92,115075.0,53.8182,53.8247,53.7591,53.7788,115075.0
2015-11-30 11:30:00,81.92,81.92,81.82,81.84,72510.0,53.7788,53.7788,53.7131,53.7263,72510.0
2015-11-30 11:35:00,81.83,81.89,81.8,81.86,63384.0,53.7197,53.7591,53.7,53.7394,63384.0
2015-11-30 11:40:00,81.86,81.92,81.85,81.91,41062.0,53.7394,53.7788,53.7328,53.7722,41062.0
2015-11-30 11:45:00,81.91,81.94,81.86,81.88,48867.0,53.7722,53.7919,53.7394,53.7525,48867.0
2015-11-30 11:50:00,81.88,81.9,81.84,81.88,65967.0,53.7525,53.7657,53.7263,53.7525,65967.0
2015-11-30 11:55:00,81.87,81.96,81.87,81.95,54674.0,53.746,53.805,53.746,53.7985,54674.0
2015-11-30 12:00:00,81.94,82.01,81.9,81.99,78516.0,53.7919,53.8379,53.7657,53.8247,78516.0
2015-11-30 12:05:00,81.99,82.09,81.98,82.01,75001.0,53.8247,53.8904,53.8182,53.8379,75001.0
2015-11-30 12:10:00,82.02,82.1,82.01,82.09,30908.0,53.8444,53.8969,53.8379,53.8904,30908.0
2015-11-30 12:15:00,82.09,82.11,82.04,82.1,38990.0,53.8904,53.9035,53.8576,53.8969,38990.0
2015-11-30 12:20:00,82.1,82.16,82.1,82.14,72809.0,53.8969,53.9363,53.8969,53.9232,72809.0
2015-11-30 12:25:00,82.14,82.25,82.14,82.25,114806.0,53.9232,53.9954,53.9232,53.9954,114806.0
2015-11-30 12:30:00,82.25,82.28,82.2,82.22,88383.0,53.9954,54.0151,53.9626,53.9757,88383.0
2015-11-30 12:35:00,82.23,82.25,82.18,82.19,63348.0,53.9823,53.9954,53.9495,53.956,63348.0
2015-11-30 12:40:00,82.2,82.2,82.11,82.19,80940.0,53.9626,53.9626,53.9035,53.956,80940.0
2015-11-30 12:45:00,82.2,82.25,82.14,82.25,108646.0,53.9626,53.9954,53.9232,53.9954,108646.0
2015-11-30 12:50:00,82.25,82.25,82.18,82.18,58579.0,53.9954,53.9954,53.9495,53.9495,58579.0
2015-11-30 12:55:00,82.18,82.22,82.14,82.18,99350.0,53.9495,53.9757,53.9232,53.9495,99350.0
2015-11-30 13:00:00,82.17,82.25,82.15,82.25,133644.0,53.9429,53.9954,53.9298,53.9954,133644.0
2015-11-30 13:05:00,82.25,82.26,82.13,82.16,77609.0,53.9954,54.002,53.9166,53.9363,77609.0
2015-11-30 13:10:00,82.15,82.19,82.1,82.16,68674.0,53.9298,53.956,53.8969,53.9363,68674.0
2015-11-30 13:15:00,82.15,82.21,82.12,82.19,76329.0,53.9298,53.9692,53.9101,53.956,76329.0
2015-11-30 13:20:00,82.19,82.26,82.15,82.26,62842.0,53.956,54.002,53.9298,54.002,62842.0
2015-11-30 13:25:00,82.25,82.43,82.23,82.41,133326.0,53.9954,54.1136,53.9823,54.1005,133326.0
2015-11-30 13:30:00,82.4,82.47,82.39,82.47,61501.0,54.0939,54.1398,54.0873,54.1398,61501.0
2015-11-30 13:35:00,82.47,82.49,82.41,82.43,85267.0,54.1398,54.153,54.1005,54.1136,85267.0
2015-11-30 13:40:00,82.43,82.65,82.43,82.63,213380.0,54.1136,54.258,54.1136,54.2449,213380.0
2015-11-30 13:45:00,82.63,82.64,82.55,82.56,88843.0,54.2449,54.2514,54.1924,54.1989,88843.0
2015-11-30 13:50:00,82.57,82.58,82.47,82.53,95346.0,54.2055,54.2121,54.1398,54.1792,95346.0
2015-11-30 13:55:00,82.52,82.56,82.47,82.47,92601.0,54.1727,54.1989,54.1398,54.1398,92601.0
2015-11-30 14:00:00,82.47,82.48,82.41,82.44,98586.0,54.1398,54.1464,54.1005,54.1202,98586.0
2015-11-30 14:05:00,82.43,82.44,82.33,82.35,84925.0,54.1136,54.1202,54.0479,54.0611,84925.0
2015-11-30 14:10:00,82.35,82.37,82.32,82.34,117728.0,54.0611,54.0742,54.0414,54.0545,117728.0
2015-11-30 14:15:00,82.35,82.36,82.25,82.29,126556.0,54.0611,54.0676,53.9954,54.0217,126556.0
2015-11-30 14:20:00,82.28,82.28,82.15,82.19,94511.0,54.0151,54.0151,53.9298,53.956,94511.0
2015-11-30 14:25:00,82.19,82.3,82.16,82.29,348454.0,53.956,54.0282,53.9363,54.0217,348454.0
2015-11-30 14:30:00,82.28,82.34,82.24,82.34,78900.0,54.0151,54.0545,53.9889,54.0545,78900.0
2015-11-30 14:35:00,82.33,82.33,82.26,82.3,82294.0,54.0479,54.0479,54.002,54.0282,82294.0
2015-11-30 14:40:00,82.29,82.32,82.28,82.32,61325.0,54.0217,54.0414,54.0151,54.0414,61325.0
2015-11-30 14:45:00,82.31,82.31,82.23,82.27,109705.0,54.0348,54.0348,53.9823,54.0086,109705.0
2015-11-30 14:50:00,82.27,82.28,82.22,82.26,115699.0,54.0086,54.0151,53.9757,54.002,115699.0
2015-11-30 14:55:00,82.26,82.27,82.1,82.11,94369.0,54.002,54.0086,53.8969,53.9035,94369.0
2015-11-30 15:00:00,82.1,82.13,82.0,82.04,93044.0,53.8969,53.9166,53.8313,53.8576,93044.0
2015-11-30 15:05:00,82.04,82.06,81.99,82.0,76497.0,53.8576,53.8707,53.8247,53.8313,76497.0
2015-11-30 15:10:00,82.0,82.04,81.98,81.99,92628.0,53.8313,53.8576,53.8182,53.8247,92628.0
2015-11-30 15:15:00,82.0,82.04,81.98,82.0,116068.0,53.8313,53.8576,53.8182,53.8313,116068.0
2015-11-30 15:20:00,82.0,82.01,81.91,81.91,108021.0,53.8313,53.8379,53.7722,53.7722,108021.0
2015-11-30 15:25:00,81.92,81.97,81.85,81.95,141910.0,53.7788,53.8116,53.7328,53.7985,141910.0
2015-11-30 15:30:00,81.94,82.03,81.91,81.98,120314.0,53.7919,53.851,53.7722,53.8182,120314.0
2015-11-30 15:35:00,81.97,82.0,81.88,81.89,150843.0,53.8116,53.8313,53.7525,53.7591,150843.0
2015-11-30 15:40:00,81.89,81.92,81.82,81.84,170898.0,53.7591,53.7788,53.7131,53.7263,170898.0
2015-11-30 15:45:00,81.84,82.02,81.8,82.02,414326.0,53.7263,53.8444,53.7,53.8444,414326.0
2015-11-30 15:50:00,82.01,82.09,81.92,82.05,495388.0,53.8379,53.8904,53.7788,53.8641,495388.0
2015-11-30 15:55:00,82.06,82.09,81.77,81.79,1632645.0,53.8707,53.8904,53.6803,53.6934,1632645.0
2015-12-01 09:30:00,81.76,82.0,81.69,81.7,321397.0,53.6737,53.8313,53.6278,53.6344,321397.0
2015-12-01 09:35:00,81.7,82.02,81.61,82.0,272096.0,53.6344,53.8444,53.5753,53.8313,272096.0
2015-12-01 09:40:00,82.0,82.12,81.79,81.83,280355.0,53.8313,53.9101,53.6934,53.7197,280355.0
2015-12-01 09:45:00,81.86,82.06,81.75,81.98,258980.0,53.7394,53.8707,53.6672,53.8182,258980.0
2015-12-01 09:50:00,81.96,82.13,81.93,81.96,200428.0,53.805,53.9166,53.7853,53.805,200428.0
2015-12-01 09:55:00,81.96,81.96,81.83,81.89,99219.0,53.805,53.805,53.7197,53.7591,99219.0
2015-12-01 10:00:00,81.88,81.91,81.75,81.8,134566.0,53.7525,53.7722,53.6672,53.7,134566.0
2015-12-01 10:05:00,81.8,81.8,81.73,81.78,178913.0,53.7,53.7,53.6541,53.6869,178913.0
2015-12-01 10:10:00,81.78,81.78,81.62,81.69,135989.0,53.6869,53.6869,53.5818,53.6278,135989.0
2015-12-01 10:15:00,81.68,81.68,81.45,81.48,242765.0,53.6212,53.6212,53.4702,53.4899,242765.0
2015-12-01 10:20:00,81.48,81.5,81.44,81.46,129252.0,53.4899,53.5031,53.4637,53.4768,129252.0
2015-12-01 10:25:00,81.45,81.6,81.45,81.52,101757.0,53.4702,53.5687,53.4702,53.5162,101757.0
2015-12-01 10:30:00,81.52,81.52,81.31,81.32,120967.0,53.5162,53.5162,53.3783,53.3849,120967.0
2015-12-01 10:35:00,81.33,81.37,81.27,81.36,105090.0,53.3915,53.4177,53.3521,53.4112,105090.0
2015-12-01 10:40:00,81.37,81.41,81.33,81.39,86364.0,53.4177,53.444,53.3915,53.4308,86364.0
2015-12-01 10:45:00,81.39,81.51,81.31,81.5,112928.0,53.4308,53.5096,53.3783,53.5031,112928.0
2015-12-01 10:50:00,81.51,81.58,81.45,81.47,120639.0,53.5096,53.5556,53.4702,53.4834,120639.0
2015-12-01 10:55:00,81.48,81.51,81.38,81.38,151842.0,53.4899,53.5096,53.4243,53.4243,151842.0
2015-12-01 11:00:00,81.39,81.41,81.33,81.33,132068.0,53.4308,53.444,53.3915,53.3915,132068.0
2015-12-01 11:05:00,81.33,81.37,81.32,81.35,114612.0,53.3915,53.4177,53.3849,53.4046,114612.0
2015-12-01 11:10:00,81.36,81.4,81.31,81.31,155996.0,53.4112,53.4374,53.3783,53.3783,155996.0
2015-12-01 11:15:00,81.31,81.38,81.3,81.38,131518.0,53.3783,53.4243,53.3718,53.4243,131518.0
2015-12-01 11:20:00,81.38,81.49,81.37,81.49,125093.0,53.4243,53.4965,53.4177,53.4965,125093.0
2015-12-01 11:25:00,81.49,81.49,81.4,81.43,93490.0,53.4965,53.4965,53.4374,53.4571,93490.0
2015-12-01 11:30:00,81.43,81.53,81.42,81.5,138137.0,53.4571,53.5228,53.4505,53.5031,138137.0
2015-12-01 11:35:00,81.5,81.51,81.47,81.48,83088.0,53.5031,53.5096,53.4834,53.4899,83088.0
2015-12-01 11:40:00,81.48,81.49,81.46,81.48,99385.0,53.4899,53.4965,53.4768,53.4899,99385.0
2015-12-01 11:45:00,81.48,81.53,81.46,81.53,115337.0,53.4899,53.5228,53.4768,53.5228,115337.0
2015-12-01 11:50:00,81.52,81.58,81.52,81.55,149266.0,53.5162,53.5556,53.5162,53.5359,149266.0
2015-12-01 11:55:00,81.55,81.59,81.53,81.59,106979.0,53.5359,53.5621,53.5228,53.5621,106979.0
2015-12-01 12:00:00,81.59,81.62,81.57,81.58,93434.0,53.5621,53.5818,53.549,53.5556,93434.0
2015-12-01 12:05:00,81.57,81.58,81.54,81.57,90682.0,53.549,53.5556,53.5293,53.549,90682.0
2015-12-01 12:10:00,81.57,81.62,81.57,81.6,80480.0,53.549,53.5818,53.549,53.5687,80480.0
2015-12-01 12:15:00,81.6,81.6,81.5,81.5,76847.0,53.5687,53.5687,53.5031,53.5031,76847.0
2015-12-01 12:20:00,81.52,81.53,81.49,81.53,92908.0,53.5162,53.5228,53.4965,53.5228,92908.0
2015-12-01 12:25:00,81.53,81.54,81.46,81.47,81590.0,53.5228,53.5293,53.4768,53.4834,81590.0
2015-12-01 12:30:00,81.47,81.5,81.43,81.43,88831.0,53.4834,53.5031,53.4571,53.4571,88831.0
2015-12-01 12:35:00,81.44,81.44,81.38,81.41,82154.0,53.4637,53.4637,53.4243,53.444,82154.0
2015-12-01 12:40:00,81.41,81.46,81.4,81.45,79006.0,53.444,53.4768,53.4374,53.4702,79006.0
2015-12-01 12:45:00,81.46,81.51,81.45,81.51,79488.0,53.4768,53.5096,53.4702,53.5096,79488.0
2015-12-01 12:50:00,81.51,81.66,81.5,81.65,198512.0,53.5096,53.6081,53.5031,53.6015,198512.0
2015-12-01 12:55:00,81.66,81.75,81.65,81.73,116456.0,53.6081,53.6672,53.6015,53.6541,116456.0
2015-12-01 13:00:00,81.71,81.73,81.65,81.69,83519.0,53.6409,53.6541,53.6015,53.6278,83519.0
2015-12-01 13:05:00,81.69,81.72,81.68,81.7,84592.0,53.6278,53.6475,53.6212,53.6344,84592.0
2015-12-01 13:10:00,81.7,81.8,81.7,81.8,160147.0,53.6344,53.7,53.6344,53.7,160147.0
2015-12-01 13:15:00,81.79,81.8,81.71,81.71,96813.0,53.6934,53.7,53.6409,53.6409,96813.0
2015-12-01 13:20:00,81.72,81.73,81.67,81.72,74154.0,53.6475,53.6541,53.6147,53.6475,74154.0
2015-12-01 13:25:00,81.72,81.72,81.67,81.68,58845.0,53.6475,53.6475,53.6147,53.6212,58845.0
2015-12-01 13:30:00,81.69,81.69,81.59,81.59,65360.0,53.6278,53.6278,53.5621,53.5621,65360.0
2015-12-01 13:35:00,81.6,81.6,81.52,81.53,95811.0,53.5687,53.5687,53.5162,53.5228,95811.0
2015-12-01 13:40:00,81.52,81.53,81.45,81.45,102394.0,53.5162,53.5228,53.4702,53.4702,102394.0
2015-12-01 13:45:00,81.45,81.45,81.39,81.45,150700.0,53.4702,53.4702,53.4308,53.4702,150700.0
2015-12-01 13:50:00,81.45,81.48,81.42,81.42,87241.0,53.4702,53.4899,53.4505,53.4505,87241.0
2015-12-01 13:55:00,81.42,81.46,81.41,81.41,81766.0,53.4505,53.4768,53.444,53.444,81766.0
2015-12-01 14:00:00,81.42,81.48,81.41,81.47,85212.0,53.4505,53.4899,53.444,53.4834,85212.0
2015-12-01 14:05:00,81.46,81.48,81.43,81.45,67665.0,53.4768,53.4899,53.4571,53.4702,67665.0
2015-12-01 14:10:00,81.44,81.46,81.41,81.42,81686.0,53.4637,53.4768,53.444,53.4505,81686.0
2015-12-01 14:15:00,81.42,81.47,81.41,81.44,100531.0,53.4505,53.4834,53.444,53.4637,100531.0
2015-12-01 14:20:00,81.45,81.6,81.44,81.57,122298.0,53.4702,53.5687,53.4637,53.549,122298.0
2015-12-01 14:25:00,81.57,81.6,81.53,81.56,114241.0,53.549,53.5687,53.5228,53.5425,114241.0
2015-12-01 14:30:00,81.55,81.57,81.51,81.52,81087.0,53.5359,53.549,53.5096,53.5162,81087.0
2015-12-01 14:35:00,81.52,81.52,81.45,81.48,115549.0,53.5162,53.5162,53.4702,53.4899,115549.0
2015-12-01 14:40:00,81.48,81.5,81.44,81.45,128149.0,53.4899,53.5031,53.4637,53.4702,128149.0
2015-12-01 14:45:00,81.45,81.49,81.44,81.44,150820.0,53.4702,53.4965,53.4637,53.4637,150820.0
2015-12-01 14:50:00,81.45,81.45,81.42,81.42,97740.0,53.4702,53.4702,53.4505,53.4505,97740.0
2015-12-01 14:55:00,81.42,81.43,81.36,81.36,156303.0,53.4505,53.4571,53.4112,53.4112,156303.0
2015-12-01 15:00:00,81.37,81.4,81.35,81.38,145713.0,53.4177,53.4374,53.4046,53.4243,145713.0
2015-12-01 15:05:00,81.39,81.42,81.37,81.41,124165.0,53.4308,53.4505,53.4177,53.444,124165.0
2015-12-01 15:10:00,81.42,81.44,81.39,81.41,139628.0,53.4505,53.4637,53.4308,53.444,139628.0
2015-12-01 15:15:00,81.42,81.43,81.37,81.38,129599.0,53.4505,53.4571,53.4177,53.4243,129599.0
2015-12-01 15:20:00,81.38,81.42,81.36,81.39,147759.0,53.4243,53.4505,53.4112,53.4308,147759.0
2015-12-01 15:25:00,81.39,81.47,81.37,81.43,181182.0,53.4308,53.4834,53.4177,53.4571,181182.0
2015-12-01 15:30:00,81.43,81.63,81.42,81.6,250989.0,53.4571,53.5884,53.4505,53.5687,250989.0
2015-12-01 15:35:00,81.59,81.62,81.55,81.59,190528.0,53.5621,53.5818,53.5359,53.5621,190528.0
2015-12-01 15:40:00,81.59,81.66,81.59,81.62,241993.0,53.5621,53.6081,53.5621,53.5818,241993.0
2015-12-01 15:45:00,81.62,81.67,81.61,81.66,305928.0,53.5818,53.6147,53.5753,53.6081,305928.0
2015-12-01 15:50:00,81.65,81.85,81.65,81.76,417588.0,53.6015,53.7328,53.6015,53.6737,417588.0
2015-12-01 15:55:00,81.77,82.0,81.76,81.88,1259450.0,53.6803,53.8313,53.6737,53.7525,1259450.0
2015-12-02 09:30:00,81.31,81.62,81.31,81.43,261157.0,53.3783,53.5818,53.3783,53.4571,261157.0
2015-12-02 09:35:00,81.42,81.59,81.37,81.4,182066.0,53.4505,53.5621,53.4177,53.4374,182066.0
2015-12-02 09:40:00,81.4,81.64,81.38,81.53,120371.0,53.4374,53.595,53.4243,53.5228,120371.0
2015-12-02 09:45:00,81.52,81.52,81.33,81.38,93952.0,53.5162,53.5162,53.3915,53.4243,93952.0
2015-12-02 09:50:00,81.37,81.37,81.27,81.32,62929.0,53.4177,53.4177,53.3521,53.3849,62929.0
2015-12-02 09:55:00,81.34,81.35,81.29,81.32,84558.0,53.398,53.4046,53.3652,53.3849,84558.0
2015-12-02 10:00:00,81.32,81.41,81.29,81.32,77408.0,53.3849,53.444,53.3652,53.3849,77408.0
2015-12-02 10:05:00,81.33,81.34,81.21,81.22,79016.0,53.3915,53.398,53.3127,53.3192,79016.0
2015-12-02 10:10:00,81.21,81.24,81.1,81.16,68157.0,53.3127,53.3324,53.2405,53.2799,68157.0
2015-12-02 10:15:00,81.15,81.64,81.09,81.19,305027.0,53.2733,53.595,53.2339,53.2996,305027.0
2015-12-02 10:20:00,81.21,81.36,81.15,81.35,104510.0,53.3127,53.4112,53.2733,53.4046,104510.0
2015-12-02 10:25:00,81.35,81.44,81.22,81.27,151715.0,53.4046,53.4637,53.3192,53.3521,151715.0
2015-12-02 10:30:00,81.28,81.28,81.08,81.19,202216.0,53.3586,53.3586,53.2273,53.2996,202216.0
2015-12-02 10:35:00,81.17,81.3,81.17,81.28,60685.0,53.2864,53.3718,53.2864,53.3586,60685.0
2015-12-02 10:40:00,81.28,81.33,81.23,81.24,76770.0,53.3586,53.3915,53.3258,53.3324,76770.0
2015-12-02 10:45:00,81.24,81.32,81.15,81.25,81578.0,53.3324,53.3849,53.2733,53.3389,81578.0
2015-12-02 10:50:00,81.25,81.32,81.15,81.16,66690.0,53.3389,53.3849,53.2733,53.2799,66690.0
2015-12-02 10:55:00,81.16,81.16,80.98,80.98,163853.0,53.2799,53.2799,53.1617,53.1617,163853.0
2015-12-02 11:00:00,80.98,81.01,80.75,80.95,141260.0,53.1617,53.1814,53.0107,53.142,141260.0
2015-12-02 11:05:00,80.95,81.02,80.93,81.0,152377.0,53.142,53.188,53.1289,53.1748,152377.0
2015-12-02 11:10:00,81.0,81.03,80.9,80.93,91960.0,53.1748,53.1945,53.1092,53.1289,91960.0
2015-12-02 11:15:00,80.93,80.98,80.9,80.96,164841.0,53.1289,53.1617,53.1092,53.1486,164841.0
2015-12-02 11:20:00,80.96,81.01,80.92,80.94,149604.0,53.1486,53.1814,53.1223,53.1354,149604.0
2015-12-02 11:25:00,80.95,81.0,80.92,80.97,164528.0,53.142,53.1748,53.1223,53.1551,164528.0
2015-12-02 11:30:00,80.97,80.97,80.9,80.93,123993.0,53.1551,53.1551,53.1092,53.1289,123993.0
2015-12-02 11:35:00,80.92,80.96,80.91,80.93,204087.0,53.1223,53.1486,53.1157,53.1289,204087.0
2015-12-02 11:40:00,80.94,80.94,80.69,80.69,225081.0,53.1354,53.1354,52.9713,52.9713,225081.0
2015-12-02 11:45:00,80.7,80.8,80.68,80.72,141732.0,52.9779,53.0435,52.9647,52.991,141732.0
2015-12-02 11:50:00,80.73,80.77,80.67,80.74,131494.0,52.9976,53.0238,52.9582,53.0041,131494.0
2015-12-02 11:55:00,80.74,80.75,80.59,80.6,171058.0,53.0041,53.0107,52.9057,52.9122,171058.0
2015-12-02 12:00:00,80.59,80.62,80.54,80.61,234480.0,52.9057,52.9254,52.8728,52.9188,234480.0
2015-12-02 12:05:00,80.61,80.67,80.58,80.61,139380.0,52.9188,52.9582,52.8991,52.9188,139380.0
2015-12-02 12:10:00,80.61,80.62,80.5,80.53,125329.0,52.9188,52.9254,52.8466,52.8663,125329.0
2015-12-02 12:15:00,80.52,80.65,80.5,80.55,131138.0,52.8597,52.9451,52.8466,52.8794,131138.0
2015-12-02 12:20:00,80.54,80.58,80.51,80.52,129681.0,52.8728,52.8991,52.8531,52.8597,129681.0
2015-12-02 12:25:00,80.51,80.56,80.44,80.51,244485.0,52.8531,52.886,52.8072,52.8531,244485.0
2015-12-02 12:30:00,80.51,80.52,80.4,80.41,125354.0,52.8531,52.8597,52.7809,52.7875,125354.0
2015-12-02 12:35:00,80.41,80.46,80.4,80.45,124972.0,52.7875,52.8203,52.7809,52.8138,124972.0
2015-12-02 12:40:00,80.44,80.54,80.41,80.51,127826.0,52.8072,52.8728,52.7875,52.8531,127826.0
2015-12-02 12:45:00,80.51,80.52,80.37,80.38,159324.0,52.8531,52.8597,52.7612,52.7678,159324.0
2015-12-02 12:50:00,80.38,80.38,80.28,80.3,106939.0,52.7678,52.7678,52.7022,52.7153,106939.0
2015-12-02 12:55:00,80.31,80.4,80.29,80.31,136465.0,52.7219,52.7809,52.7087,52.7219,136465.0
2015-12-02 13:00:00,80.3,80.32,80.17,80.18,139360.0,52.7153,52.7284,52.6299,52.6365,139360.0
2015-12-02 13:05:00,80.17,80.28,80.13,80.24,142428.0,52.6299,52.7022,52.6037,52.6759,142428.0
2015-12-02 13:10:00,80.23,80.26,80.16,80.26,116583.0,52.6693,52.689,52.6234,52.689,116583.0
2015-12-02 13:15:00,80.25,80.29,80.21,80.22,96163.0,52.6825,52.7087,52.6562,52.6628,96163.0
2015-12-02 13:20:00,80.22,80.31,80.21,80.25,70218.0,52.6628,52.7219,52.6562,52.6825,70218.0
2015-12-02 13:25:00,80.26,80.26,80.17,80.19,92494.0,52.689,52.689,52.6299,52.6431,92494.0
2015-12-02 13:30:00,80.19,80.23,80.08,80.09,104798.0,52.6431,52.6693,52.5709,52.5774,104798.0
2015-12-02 13:35:00,80.09,80.15,80.04,80.06,126725.0,52.5774,52.6168,52.5446,52.5577,126725.0
2015-12-02 13:40:00,80.05,80.09,80.01,80.08,89585.0,52.5512,52.5774,52.5249,52.5709,89585.0
2015-12-02 13:45:00,80.08,80.09,80.02,80.06,67415.0,52.5709,52.5774,52.5315,52.5577,67415.0
2015-12-02 13:50:00,80.05,80.19,80.02,80.17,113361.0,52.5512,52.6431,52.5315,52.6299,113361.0
2015-12-02 13:55:00,80.18,80.23,80.16,80.21,84304.0,52.6365,52.6693,52.6234,52.6562,84304.0
2015-12-02 14:00:00,80.21,80.24,80.15,80.22,106587.0,52.6562,52.6759,52.6168,52.6628,106587.0
2015-12-02 14:05:00,80.22,80.26,80.14,80.2,109485.0,52.6628,52.689,52.6102,52.6496,109485.0
2015-12-02 14:10:00,80.2,80.23,80.06,80.07,144898.0,52.6496,52.6693,52.5577,52.5643,144898.0
2015-12-02 14:15:00,80.07,80.08,80.01,80.03,118449.0,52.5643,52.5709,52.5249,52.538,118449.0
2015-12-02 14:20:00,80.02,80.12,80.02,80.05,85132.0,52.5315,52.5971,52.5315,52.5512,85132.0
2015-12-02 14:25:00,80.05,80.05,79.9,80.01,172640.0,52.5512,52.5512,52.4527,52.5249,172640.0
2015-12-02 14:30:00,80.01,80.02,79.86,79.96,122630.0,52.5249,52.5315,52.4264,52.4921,122630.0
2015-12-02 14:35:00,79.97,79.99,79.89,79.94,115575.0,52.4986,52.5118,52.4461,52.479,115575.0
2015-12-02 14:40:00,79.94,79.99,79.88,79.94,97363.0,52.479,52.5118,52.4396,52.479,97363.0
2015-12-02 14:45:00,79.93,79.94,79.77,79.81,115480.0,52.4724,52.479,52.3674,52.3936,115480.0
2015-12-02 14:50:00,79.81,79.88,79.76,79.87,89335.0,52.3936,52.4396,52.3608,52.433,89335.0
2015-12-02 14:55:00,79.87,79.87,79.7,79.73,122989.0,52.433,52.433,52.3214,52.3411,122989.0
2015-12-02 15:00:00,79.73,79.78,79.63,79.72,133944.0,52.3411,52.3739,52.2754,52.3345,133944.0
2015-12-02 15:05:00,79.72,79.72,79.58,79.62,258992.0,52.3345,52.3345,52.2426,52.2689,258992.0
2015-12-02 15:10:00,79.62,79.72,79.57,79.64,158900.0,52.2689,52.3345,52.2361,52.282,158900.0
2015-12-02 15:15:00,79.65,79.73,79.61,79.72,122268.0,52.2886,52.3411,52.2623,52.3345,122268.0
2015-12-02 15:20:00,79.73,80.04,79.7,79.97,230658.0,52.3411,52.5446,52.3214,52.4986,230658.0
2015-12-02 15:25:00,79.97,80.05,79.83,79.84,251876.0,52.4986,52.5512,52.4067,52.4133,251876.0
2015-12-02 15:30:00,79.84,79.89,79.68,79.74,320963.0,52.4133,52.4461,52.3083,52.3477,320963.0
2015-12-02 15:35:00,79.73,79.84,79.72,79.81,325011.0,52.3411,52.4133,52.3345,52.3936,325011.0
2015-12-02 15:40:00,79.81,79.82,79.7,79.71,244031.0,52.3936,52.4002,52.3214,52.328,244031.0
2015-12-02 15:45:00,79.71,79.74,79.55,79.56,326853.0,52.328,52.3477,52.2229,52.2295,326853.0
2015-12-02 15:50:00,79.56,79.64,79.5,79.58,425095.0,52.2295,52.282,52.1901,52.2426,425095.0
2015-12-02 15:55:00,79.57,79.6,79.42,79.56,908922.0,52.2361,52.2558,52.1376,52.2295,908922.0
2015-12-03 09:30:00,79.72,79.85,79.4,79.43,488630.0,52.3345,52.4199,52.1245,52.1441,488630.0
2015-12-03 09:35:00,79.42,79.76,79.26,79.54,269819.0,52.1376,52.3608,52.0325,52.2164,269819.0
2015-12-03 09:40:00,79.55,79.76,79.48,79.71,162984.0,52.2229,52.3608,52.177,52.328,162984.0
2015-12-03 09:45:00,79.73,79.73,79.27,79.27,147163.0,52.3411,52.3411,52.0391,52.0391,147163.0
2015-12-03 09:50:00,79.28,79.66,79.13,79.58,182094.0,52.0457,52.2951,51.9472,52.2426,182094.0
2015-12-03 09:55:00,79.58,79.58,79.19,79.19,157821.0,52.2426,52.2426,51.9866,51.9866,157821.0
2015-12-03 10:00:00,79.19,79.27,78.96,78.99,217695.0,51.9866,52.0391,51.8356,51.8553,217695.0
2015-12-03 10:05:00,78.99,79.1,78.86,78.87,147267.0,51.8553,51.9275,51.77,51.7765,147267.0
2015-12-03 10:10:00,78.88,78.97,78.83,78.94,121960.0,51.7831,51.8422,51.7503,51.8225,121960.0
2015-12-03 10:15:00,78.94,78.96,78.75,78.77,140211.0,51.8225,51.8356,51.6977,51.7109,140211.0
2015-12-03 10:20:00,78.75,78.78,78.62,78.66,227284.0,51.6977,51.7174,51.6124,51.6387,227284.0
2015-12-03 10:25:00,78.65,78.71,78.55,78.61,143624.0,51.6321,51.6715,51.5664,51.6058,143624.0
2015-12-03 10:30:00,78.61,78.85,78.57,78.66,147853.0,51.6058,51.7634,51.5796,51.6387,147853.0
2015-12-03 10:35:00,78.66,78.66,78.56,78.61,158482.0,51.6387,51.6387,51.573,51.6058,158482.0
2015-12-03 10:40:00,78.61,78.89,78.6,78.88,176190.0,51.6058,51.7897,51.5993,51.7831,176190.0
2015-12-03 10:45:00,78.89,78.89,78.7,78.86,106781.0,51.7897,51.7897,51.6649,51.77,106781.0
2015-12-03 10:50:00,78.86,78.92,78.81,78.83,93494.0,51.77,51.8093,51.7371,51.7503,93494.0
2015-12-03 10:55:00,78.83,78.86,78.66,78.66,78268.0,51.7503,51.77,51.6387,51.6387,78268.0
2015-12-03 11:00:00,78.68,78.83,78.57,78.83,143181.0,51.6518,51.7503,51.5796,51.7503,143181.0
2015-12-03 11:05:00,78.83,78.83,78.68,78.73,86056.0,51.7503,51.7503,51.6518,51.6846,86056.0
2015-12-03 11:10:00,78.72,78.73,78.62,78.69,110603.0,51.678,51.6846,51.6124,51.6584,110603.0
2015-12-03 11:15:00,78.69,78.72,78.59,78.65,113259.0,51.6584,51.678,51.5927,51.6321,113259.0
2015-12-03 11:20:00,78.65,78.71,78.63,78.69,100064.0,51.6321,51.6715,51.619,51.6584,100064.0
2015-12-03 11:25:00,78.68,78.72,78.64,78.68,94566.0,51.6518,51.678,51.6255,51.6518,94566.0
2015-12-03 11:30:00,78.69,78.69,78.6,78.64,127186.0,51.6584,51.6584,51.5993,51.6255,127186.0
2015-12-03 11:35:00,78.64,78.74,78.6,78.69,217946.0,51.6255,51.6912,51.5993,51.6584,217946.0
2015-12-03 11:40:00,78.69,78.77,78.61,78.64,162238.0,51.6584,51.7109,51.6058,51.6255,162238.0
2015-12-03 11:45:00,78.65,78.76,78.58,78.72,142810.0,51.6321,51.7043,51.5861,51.678,142810.0
2015-12-03 11:50:00,78.72,78.75,78.68,78.73,67127.0,51.678,51.6977,51.6518,51.6846,67127.0
2015-12-03 11:55:00,78.72,78.72,78.67,78.69,52713.0,51.678,51.678,51.6452,51.6584,52713.0
2015-12-03 12:00:00,78.68,78.7,78.6,78.63,77964.0,51.6518,51.6649,51.5993,51.619,77964.0
2015-12-03 12:05:00,78.62,78.95,78.62,78.77,136573.0,51.6124,51.829,51.6124,51.7109,136573.0
2015-12-03 12:10:00,78.77,78.78,78.6,78.67,90163.0,51.7109,51.7174,51.5993,51.6452,90163.0
2015-12-03 12:15:00,78.67,78.79,78.65,78.78,91080.0,51.6452,51.724,51.6321,51.7174,91080.0
2015-12-03 12:20:00,78.78,78.85,78.7,78.7,128976.0,51.7174,51.7634,51.6649,51.6649,128976.0
2015-12-03 12:25:00,78.7,78.71,78.53,78.6,161064.0,51.6649,51.6715,51.5533,51.5993,161064.0
2015-12-03 12:30:00,78.61,78.61,78.52,78.57,90825.0,51.6058,51.6058,51.5468,51.5796,90825.0
2015-12-03 12:35:00,78.57,78.64,78.56,78.58,60567.0,51.5796,51.6255,51.573,51.5861,60567.0
2015-12-03 12:40:00,78.57,78.87,78.56,78.86,142677.0,51.5796,51.7765,51.573,51.77,142677.0
2015-12-03 12:45:00,78.86,79.06,78.83,79.04,223548.0,51.77,51.9013,51.7503,51.8881,223548.0
2015-12-03 12:50:00,79.03,79.19,79.03,79.16,148395.0,51.8816,51.9866,51.8816,51.9669,148395.0
2015-12-03 12:55:00,79.16,79.27,78.97,78.99,143978.0,51.9669,52.0391,51.8422,51.8553,143978.0
2015-12-03 13:00:00,78.98,78.99,78.88,78.94,121210.0,51.8487,51.8553,51.7831,51.8225,121210.0
2015-12-03 13:05:00,78.94,79.1,78.94,79.08,93872.0,51.8225,51.9275,51.8225,51.9144,93872.0
2015-12-03 13:10:00,79.07,79.11,78.92,78.94,90022.0,51.9078,51.9341,51.8093,51.8225,90022.0
2015-12-03 13:15:00,78.94,78.97,78.89,78.92,67916.0,51.8225,51.8422,51.7897,51.8093,67916.0
2015-12-03 13:20:00,78.91,79.01,78.89,79.0,86210.0,51.8028,51.8684,51.7897,51.8619,86210.0
2015-12-03 13:25:00,79.01,79.03,78.91,78.91,103544.0,51.8684,51.8816,51.8028,51.8028,103544.0
2015-12-03 13:30:00,78.91,78.97,78.8,78.97,99847.0,51.8028,51.8422,51.7306,51.8422,99847.0
2015-12-03 13:35:00,78.97,78.99,78.9,78.97,69074.0,51.8422,51.8553,51.7962,51.8422,69074.0
2015-12-03 13:40:00,78.97,78.97,78.9,78.92,93320.0,51.8422,51.8422,51.7962,51.8093,93320.0
2015-12-03 13:45:00,78.92,78.93,78.69,78.7,110723.0,51.8093,51.8159,51.6584,51.6649,110723.0
2015-12-03 13:50:00,78.71,78.78,78.65,78.69,86056.0,51.6715,51.7174,51.6321,51.6584,86056.0
2015-12-03 13:55:00,78.68,78.73,78.61,78.62,83864.0,51.6518,51.6846,51.6058,51.6124,83864.0
2015-12-03 14:00:00,78.62,78.7,78.61,78.67,145952.0,51.6124,51.6649,51.6058,51.6452,145952.0
2015-12-03 14:05:00,78.67,78.73,78.63,78.73,116596.0,51.6452,51.6846,51.619,51.6846,116596.0
2015-12-03 14:10:00,78.72,78.79,78.71,78.75,95671.0,51.678,51.724,51.6715,51.6977,95671.0
2015-12-03 14:15:00,78.74,78.76,78.67,78.69,103805.0,51.6912,51.7043,51.6452,51.6584,103805.0
2015-12-03 14:20:00,78.68,78.69,78.54,78.56,124181.0,51.6518,51.6584,51.5599,51.573,124181.0
2015-12-03 14:25:00,78.56,78.58,78.47,78.48,152366.0,51.573,51.5861,51.5139,51.5205,152366.0
2015-12-03 14:30:00,78.49,78.52,78.4,78.45,191201.0,51.5271,51.5468,51.468,51.5008,191201.0
2015-12-03 14:35:00,78.44,78.5,78.42,78.46,102025.0,51.4942,51.5336,51.4811,51.5074,102025.0
2015-12-03 14:40:00,78.46,78.47,78.22,78.34,152174.0,51.5074,51.5139,51.3498,51.4286,152174.0
2015-12-03 14:45:00,78.35,78.39,78.23,78.38,114645.0,51.4352,51.4614,51.3564,51.4548,114645.0
2015-12-03 14:50:00,78.39,78.45,78.36,78.42,92535.0,51.4614,51.5008,51.4417,51.4811,92535.0
2015-12-03 14:55:00,78.41,78.57,78.41,78.53,135972.0,51.4745,51.5796,51.4745,51.5533,135972.0
2015-12-03 15:00:00,78.53,78.6,78.49,78.5,121016.0,51.5533,51.5993,51.5271,51.5336,121016.0
2015-12-03 15:05:00,78.51,78.54,78.36,78.37,169138.0,51.5402,51.5599,51.4417,51.4483,169138.0
2015-12-03 15:10:00,78.37,78.44,78.21,78.25,140400.0,51.4483,51.4942,51.3432,51.3695,140400.0
2015-12-03 15:15:00,78.24,78.31,78.21,78.21,169027.0,51.3629,51.4089,51.3432,51.3432,169027.0
2015-12-03 15:20:00,78.21,78.27,78.16,78.26,168337.0,51.3432,51.3826,51.3104,51.3761,168337.0
2015-12-03 15:25:00,78.26,78.26,78.07,78.16,202344.0,51.3761,51.3761,51.2513,51.3104,202344.0
2015-12-03 15:30:00,78.17,78.19,78.02,78.15,198734.0,51.317,51.3301,51.2185,51.3039,198734.0
2015-12-03 15:35:00,78.16,78.45,78.12,78.42,190875.0,51.3104,51.5008,51.2842,51.4811,190875.0
2015-12-03 15:40:00,78.43,78.44,78.32,78.4,252664.0,51.4877,51.4942,51.4155,51.468,252664.0
2015-12-03 15:45:00,78.39,78.45,78.32,78.38,339164.0,51.4614,51.5008,51.4155,51.4548,339164.0
2015-12-03 15:50:00,78.38,78.6,78.38,78.54,424252.0,51.4548,51.5993,51.4548,51.5599,424252.0
2015-12-03 15:55:00,78.54,78.55,78.3,78.42,1063190.0,51.5599,51.5664,51.4023,51.4811,1063190.0
2015-12-04 09:30:00,77.35,77.98,77.28,77.44,654189.0,50.7787,51.1923,50.7327,50.8378,654189.0
2015-12-04 09:35:00,77.42,77.57,77.17,77.19,405149.0,50.8246,50.9231,50.6605,50.6736,405149.0
2015-12-04 09:40:00,77.18,77.56,77.03,77.56,437110.0,50.6671,50.9165,50.5686,50.9165,437110.0
2015-12-04 09:45:00,77.57,77.57,77.37,77.5,266684.0,50.9231,50.9231,50.7918,50.8771,266684.0
2015-12-04 09:50:00,77.5,77.58,77.41,77.5,195036.0,50.8771,50.9297,50.8181,50.8771,195036.0
2015-12-04 09:55:00,77.51,77.64,77.08,77.12,282968.0,50.8837,50.9691,50.6014,50.6277,282968.0
2015-12-04 10:00:00,77.12,77.51,77.12,77.47,193516.0,50.6277,50.8837,50.6277,50.8574,193516.0
2015-12-04 10:05:00,77.47,77.52,77.35,77.37,234767.0,50.8574,50.8903,50.7787,50.7918,234767.0
2015-12-04 10:10:00,77.38,77.42,77.2,77.4,293935.0,50.7984,50.8246,50.6802,50.8115,293935.0
2015-12-04 10:15:00,77.39,77.5,77.32,77.48,174427.0,50.8049,50.8771,50.759,50.864,174427.0
2015-12-04 10:20:00,77.48,77.57,77.45,77.55,176732.0,50.864,50.9231,50.8443,50.91,176732.0
2015-12-04 10:25:00,77.55,77.71,77.5,77.7,214362.0,50.91,51.015,50.8771,51.0084,214362.0
2015-12-04 10:30:00,77.69,77.77,77.67,77.77,141974.0,51.0019,51.0544,50.9887,51.0544,141974.0
2015-12-04 10:35:00,77.78,77.94,77.77,77.82,361526.0,51.061,51.166,51.0544,51.0872,361526.0
2015-12-04 10:40:00,77.83,77.83,77.74,77.81,171656.0,51.0938,51.0938,51.0347,51.0807,171656.0
2015-12-04 10:45:00,77.81,77.84,77.75,77.8,319854.0,51.0807,51.1003,51.0413,51.0741,319854.0
2015-12-04 10:50:00,77.8,78.16,77.79,78.15,393061.0,51.0741,51.3104,51.0675,51.3039,393061.0
2015-12-04 10:55:00,78.14,78.32,78.11,78.31,168983.0,51.2973,51.4155,51.2776,51.4089,168983.0
2015-12-04 11:00:00,78.31,78.49,78.31,78.41,159033.0,51.4089,51.5271,51.4089,51.4745,159033.0
2015-12-04 11:05:00,78.4,78.73,78.38,78.65,274800.0,51.468,51.6846,51.4548,51.6321,274800.0
2015-12-04 11:10:00,78.65,78.67,78.28,78.39,252918.0,51.6321,51.6452,51.3892,51.4614,252918.0
2015-12-04 11:15:00,78.39,78.39,78.18,78.32,121218.0,51.4614,51.4614,51.3236,51.4155,121218.0
2015-12-04 11:20:00,78.32,78.55,78.26,78.47,152649.0,51.4155,51.5664,51.3761,51.5139,152649.0
2015-12-04 11:25:00,78.47,78.55,77.94,77.97,361931.0,51.5139,51.5664,51.166,51.1857,361931.0
2015-12-04 11:30:00,77.96,78.03,77.85,77.97,401507.0,51.1791,51.2251,51.1069,51.1857,401507.0
2015-12-04 11:35:00,77.97,78.32,77.96,78.28,82126.0,51.1857,51.4155,51.1791,51.3892,82126.0
2015-12-04 11:40:00,78.28,78.28,78.08,78.09,89988.0,51.3892,51.3892,51.2579,51.2645,89988.0
2015-12-04 11:45:00,78.1,78.17,77.98,78.02,72962.0,51.271,51.317,51.1923,51.2185,72962.0
2015-12-04 11:50:00,78.0,78.11,77.97,78.01,61827.0,51.2054,51.2776,51.1857,51.2119,61827.0
2015-12-04 11:55:00,78.02,78.1,77.97,78.04,84478.0,51.2185,51.271,51.1857,51.2316,84478.0
2015-12-04 12:00:00,78.04,78.05,77.88,77.92,100682.0,51.2316,51.2382,51.1266,51.1529,100682.0
2015-12-04 12:05:00,77.92,78.1,77.91,78.02,89647.0,51.1529,51.271,51.1463,51.2185,89647.0
2015-12-04 12:10:00,78.02,78.02,77.95,77.99,97049.0,51.2185,51.2185,51.1726,51.1988,97049.0
2015-12-04 12:15:00,77.99,77.99,77.88,77.89,122249.0,51.1988,51.1988,51.1266,51.1332,122249.0
2015-12-04 12:20:00,77.89,77.91,77.72,77.75,134612.0,51.1332,51.1463,51.0216,51.0413,134612.0
2015-12-04 12:25:00,77.75,77.82,77.63,77.72,118547.0,51.0413,51.0872,50.9625,51.0216,118547.0
2015-12-04 12:30:00,77.71,78.06,77.69,78.05,126397.0,51.015,51.2448,51.0019,51.2382,126397.0
2015-12-04 12:35:00,78.06,78.14,77.89,78.03,113545.0,51.2448,51.2973,51.1332,51.2251,113545.0
2015-12-04 12:40:00,78.03,78.25,78.02,78.19,120467.0,51.2251,51.3695,51.2185,51.3301,120467.0
2015-12-04 12:45:00,78.2,78.22,77.95,78.0,117099.0,51.3367,51.3498,51.1726,51.2054,117099.0
2015-12-04 12:50:00,78.0,78.04,77.9,77.94,80055.0,51.2054,51.2316,51.1397,51.166,80055.0
2015-12-04 12:55:00,77.94,78.23,77.93,78.22,70415.0,51.166,51.3564,51.1594,51.3498,70415.0
2015-12-04 13:00:00,78.23,78.48,78.15,78.36,169107.0,51.3564,51.5205,51.3039,51.4417,169107.0
2015-12-04 13:05:00,78.34,78.47,78.29,78.45,113150.0,51.4286,51.5139,51.3958,51.5008,113150.0
2015-12-04 13:10:00,78.45,78.6,78.41,78.51,172630.0,51.5008,51.5993,51.4745,51.5402,172630.0
2015-12-04 13:15:00,78.5,78.63,78.46,78.52,138431.0,51.5336,51.619,51.5074,51.5468,138431.0
2015-12-04 13:20:00,78.52,78.61,78.37,78.37,102995.0,51.5468,51.6058,51.4483,51.4483,102995.0
2015-12-04 13:25:00,78.38,78.4,78.28,78.38,108420.0,51.4548,51.468,51.3892,51.4548,108420.0
2015-12-04 13:30:00,78.39,78.6,78.38,78.58,503164.0,51.4614,51.5993,51.4548,51.5861,503164.0
2015-12-04 13:35:00,78.58,78.61,78.41,78.48,83524.0,51.5861,51.6058,51.4745,51.5205,83524.0
2015-12-04 13:40:00,78.48,78.48,78.33,78.45,70317.0,51.5205,51.5205,51.422,51.5008,70317.0
2015-12-04 13:45:00,78.46,78.46,78.34,78.44,77103.0,51.5074,51.5074,51.4286,51.4942,77103.0
2015-12-04 13:50:00,78.45,78.6,78.42,78.59,132992.0,51.5008,51.5993,51.4811,51.5927,132992.0
2015-12-04 13:55:00,78.6,78.69,78.51,78.52,117805.0,51.5993,51.6584,51.5402,51.5468,117805.0
2015-12-04 14:00:00,78.53,78.56,78.47,78.54,100022.0,51.5533,51.573,51.5139,51.5599,100022.0
2015-12-04 14:05:00,78.53,78.57,78.51,78.55,126876.0,51.5533,51.5796,51.5402,51.5664,126876.0
2015-12-04 14:10:00,78.54,78.58,78.47,78.51,99134.0,51.5599,51.5861,51.5139,51.5402,99134.0
2015-12-04 14:15:00,78.51,78.51,78.36,78.39,119249.0,51.5402,51.5402,51.4417,51.4614,119249.0
2015-12-04 14:20:00,78.39,78.5,78.39,78.46,93372.0,51.4614,51.5336,51.4614,51.5074,93372.0
2015-12-04 14:25:00,78.46,78.53,78.43,78.5,134070.0,51.5074,51.5533,51.4877,51.5336,134070.0
2015-12-04 14:30:00,78.5,78.67,78.48,78.65,116687.0,51.5336,51.6452,51.5205,51.6321,116687.0
2015-12-04 14:35:00,78.64,78.69,78.59,78.61,172965.0,51.6255,51.6584,51.5927,51.6058,172965.0
2015-12-04 14:40:00,78.61,78.78,78.57,78.78,130398.0,51.6058,51.7174,51.5796,51.7174,130398.0
2015-12-04 14:45:00,78.78,78.89,78.76,78.82,146376.0,51.7174,51.7897,51.7043,51.7437,146376.0
2015-12-04 14:50:00,78.83,78.95,78.83,78.9,131530.0,51.7503,51.829,51.7503,51.7962,131530.0
2015-12-04 14:55:00,78.91,78.98,78.86,78.92,131867.0,51.8028,51.8487,51.77,51.8093,131867.0
2015-12-04 15:00:00,78.93,78.95,78.67,78.69,132398.0,51.8159,51.829,51.6452,51.6584,132398.0
2015-12-04 15:05:00,78.68,78.9,78.64,78.84,134534.0,51.6518,51.7962,51.6255,51.7568,134534.0
2015-12-04 15:10:00,78.83,78.86,78.7,78.7,111905.0,51.7503,51.77,51.6649,51.6649,111905.0
2015-12-04 15:15:00,78.7,78.73,78.66,78.66,143943.0,51.6649,51.6846,51.6387,51.6387,143943.0
2015-12-04 15:20:00,78.66,78.7,78.62,78.63,120378.0,51.6387,51.6649,51.6124,51.619,120378.0
2015-12-04 15:25:00,78.63,78.65,78.56,78.61,208980.0,51.619,51.6321,51.573,51.6058,208980.0
2015-12-04 15:30:00,78.61,78.69,78.58,78.63,179987.0,51.6058,51.6584,51.5861,51.619,179987.0
2015-12-04 15:35:00,78.63,78.65,78.47,78.55,231218.0,51.619,51.6321,51.5139,51.5664,231218.0
2015-12-04 15:40:00,78.54,78.71,78.53,78.69,255541.0,51.5599,51.6715,51.5533,51.6584,255541.0
2015-12-04 15:45:00,78.7,78.73,78.64,78.7,260547.0,51.6649,51.6846,51.6255,51.6649,260547.0
2015-12-04 15:50:00,78.7,78.79,78.63,78.79,459250.0,51.6649,51.724,51.619,51.724,459250.0
2015-12-04 15:55:00,78.77,78.86,78.71,78.82,784073.0,51.7109,51.77,51.6715,51.7437,784073.0
2015-12-07 09:30:00,77.44,77.44,76.77,77.14,715805.0,50.8378,50.8378,50.3979,50.6408,715805.0
2015-12-07 09:35:00,77.14,77.47,77.04,77.09,484818.0,50.6408,50.8574,50.5752,50.608,484818.0
2015-12-07 09:40:00,77.09,77.35,76.98,77.17,277745.0,50.608,50.7787,50.5358,50.6605,277745.0
2015-12-07 09:45:00,77.22,77.5,77.2,77.28,246871.0,50.6933,50.8771,50.6802,50.7327,246871.0
2015-12-07 09:50:00,77.28,77.39,77.25,77.29,183090.0,50.7327,50.8049,50.713,50.7393,183090.0
2015-12-07 09:55:00,77.28,77.3,77.01,77.01,212449.0,50.7327,50.7458,50.5555,50.5555,212449.0
2015-12-07 10:00:00,77.01,77.03,76.8,76.82,276625.0,50.5555,50.5686,50.4176,50.4307,276625.0
2015-12-07 10:05:00,76.81,76.85,76.67,76.82,217907.0,50.4242,50.4504,50.3323,50.4307,217907.0
2015-12-07 10:10:00,76.81,77.06,76.81,77.04,183194.0,50.4242,50.5883,50.4242,50.5752,183194.0
2015-12-07 10:15:00,77.03,77.11,76.97,76.98,190688.0,50.5686,50.6211,50.5292,50.5358,190688.0
2015-12-07 10:20:00,76.98,76.98,76.71,76.77,247399.0,50.5358,50.5358,50.3585,50.3979,247399.0
2015-12-07 10:25:00,76.77,76.77,76.47,76.47,276395.0,50.3979,50.3979,50.201,50.201,276395.0
2015-12-07 10:30:00,76.47,76.47,76.1,76.13,550272.0,50.201,50.201,49.9581,49.9778,550272.0
2015-12-07 10:35:00,76.12,76.25,75.98,76.24,542795.0,49.9712,50.0565,49.8793,50.05,542795.0
2015-12-07 10:40:00,76.22,76.25,76.09,76.09,145982.0,50.0369,50.0565,49.9515,49.9515,145982.0
2015-12-07 10:45:00,76.09,76.1,75.93,75.97,300412.0,49.9515,49.9581,49.8465,49.8727,300412.0
2015-12-07 10:50:00,75.96,76.09,75.75,76.01,352387.0,49.8662,49.9515,49.7283,49.899,352387.0
2015-12-07 10:55:00,76.01,76.21,75.97,76.2,195855.0,49.899,50.0303,49.8727,50.0237,195855.0
2015-12-07 11:00:00,76.19,76.2,76.02,76.08,171277.0,50.0172,50.0237,49.9056,49.9449,171277.0
2015-12-07 11:05:00,76.08,76.28,76.01,76.27,126619.0,49.9449,50.0762,49.899,50.0697,126619.0
2015-12-07 11:10:00,76.26,76.26,76.12,76.16,172397.0,50.0631,50.0631,49.9712,49.9975,172397.0
2015-12-07 11:15:00,76.16,76.16,76.03,76.06,114957.0,49.9975,49.9975,49.9121,49.9318,114957.0
2015-12-07 11:20:00,76.07,76.11,75.96,76.0,159969.0,49.9384,49.9646,49.8662,49.8924,159969.0
2015-12-07 11:25:00,75.99,76.02,75.88,75.94,201892.0,49.8859,49.9056,49.8136,49.853,201892.0
2015-12-07 11:30:00,75.94,76.22,75.93,76.09,157698.0,49.853,50.0369,49.8465,49.9515,157698.0
2015-12-07 11:35:00,76.09,76.41,76.09,76.39,213206.0,49.9515,50.1616,49.9515,50.1485,213206.0
2015-12-07 11:40:00,76.39,76.44,76.32,76.36,102704.0,50.1485,50.1813,50.1025,50.1288,102704.0
2015-12-07 11:45:00,76.36,76.36,76.23,76.27,145327.0,50.1288,50.1288,50.0434,50.0697,145327.0
2015-12-07 11:50:00,76.27,76.45,76.26,76.43,145821.0,50.0697,50.1878,50.0631,50.1747,145821.0
2015-12-07 11:55:00,76.42,76.64,76.38,76.6,165925.0,50.1681,50.3126,50.1419,50.2863,165925.0
2015-12-07 12:00:00,76.59,76.6,76.51,76.59,98935.0,50.2797,50.2863,50.2272,50.2797,98935.0
2015-12-07 12:05:00,76.59,76.6,76.49,76.52,87857.0,50.2797,50.2863,50.2141,50.2338,87857.0
2015-12-07 12:10:00,76.52,76.53,76.45,76.49,85910.0,50.2338,50.2404,50.1878,50.2141,85910.0
2015-12-07 12:15:00,76.5,76.61,76.46,76.56,86380.0,50.2207,50.2929,50.1944,50.2601,86380.0
2015-12-07 12:20:00,76.56,76.57,76.48,76.51,133703.0,50.2601,50.2666,50.2075,50.2272,133703.0
2015-12-07 12:25:00,76.49,76.53,76.45,76.48,67680.0,50.2141,50.2404,50.1878,50.2075,67680.0
2015-12-07 12:30:00,76.48,76.5,76.41,76.42,84516.0,50.2075,50.2207,50.1616,50.1681,84516.0
2015-12-07 12:35:00,76.42,76.55,76.4,76.54,105643.0,50.1681,50.2535,50.155,50.2469,105643.0
2015-12-07 12:40:00,76.53,76.69,76.53,76.67,104808.0,50.2404,50.3454,50.2404,50.3323,104808.0
2015-12-07 12:45:00,76.67,76.76,76.65,76.72,100505.0,50.3323,50.3913,50.3191,50.3651,100505.0
2015-12-07 12:50:00,76.71,76.71,76.56,76.57,90720.0,50.3585,50.3585,50.2601,50.2666,90720.0
2015-12-07 12:55:00,76.56,76.7,76.5,76.65,79717.0,50.2601,50.352,50.2207,50.3191,79717.0
2015-12-07 13:00:00,76.66,76.68,76.48,76.5,123227.0,50.3257,50.3388,50.2075,50.2207,123227.0
2015-12-07 13:05:00,76.49,76.6,76.45,76.53,256589.0,50.2141,50.2863,50.1878,50.2404,256589.0
2015-12-07 13:10:00,76.54,76.55,76.37,76.38,117090.0,50.2469,50.2535,50.1353,50.1419,117090.0
2015-12-07 13:15:00,76.39,76.53,76.38,76.51,104650.0,50.1485,50.2404,50.1419,50.2272,104650.0
2015-12-07 13:20:00,76.5,76.59,76.44,76.58,113506.0,50.2207,50.2797,50.1813,50.2732,113506.0
2015-12-07 13:25:00,76.58,76.67,76.55,76.59,110362.0,50.2732,50.3323,50.2535,50.2797,110362.0
2015-12-07 13:30:00,76.58,76.58,76.48,76.49,90522.0,50.2732,50.2732,50.2075,50.2141,90522.0
2015-12-07 13:35:00,76.5,76.6,76.48,76.58,72151.0,50.2207,50.2863,50.2075,50.2732,72151.0
2015-12-07 13:40:00,76.58,76.58,76.39,76.46,108250.0,50.2732,50.2732,50.1485,50.1944,108250.0
2015-12-07 13:45:00,76.46,76.49,76.4,76.44,103264.0,50.1944,50.2141,50.155,50.1813,103264.0
2015-12-07 13:50:00,76.45,76.58,76.44,76.48,66244.0,50.1878,50.2732,50.1813,50.2075,66244.0
2015-12-07 13:55:00,76.47,76.58,76.41,76.57,91233.0,50.201,50.2732,50.1616,50.2666,91233.0
2015-12-07 14:00:00,76.56,76.64,76.53,76.63,117122.0,50.2601,50.3126,50.2404,50.306,117122.0
2015-12-07 14:05:00,76.64,76.65,76.56,76.61,151634.0,50.3126,50.3191,50.2601,50.2929,151634.0
2015-12-07 14:10:00,76.61,76.61,76.5,76.55,94826.0,50.2929,50.2929,50.2207,50.2535,94826.0
2015-12-07 14:15:00,76.56,76.62,76.49,76.5,144342.0,50.2601,50.2994,50.2141,50.2207,144342.0
2015-12-07 14:20:00,76.49,76.57,76.45,76.46,102036.0,50.2141,50.2666,50.1878,50.1944,102036.0
2015-12-07 14:25:00,76.45,76.61,76.44,76.56,60422.0,50.1878,50.2929,50.1813,50.2601,60422.0
2015-12-07 14:30:00,76.56,76.63,76.38,76.42,121048.0,50.2601,50.306,50.1419,50.1681,121048.0
2015-12-07 14:35:00,76.43,76.54,76.43,76.52,111808.0,50.1747,50.2469,50.1747,50.2338,111808.0
2015-12-07 14:40:00,76.53,76.53,76.36,76.37,110794.0,50.2404,50.2404,50.1288,50.1353,110794.0
2015-12-07 14:45:00,76.37,76.46,76.37,76.4,286209.0,50.1353,50.1944,50.1353,50.155,286209.0
2015-12-07 14:50:00,76.39,76.55,76.38,76.55,130035.0,50.1485,50.2535,50.1419,50.2535,130035.0
2015-12-07 14:55:00,76.55,76.57,76.45,76.46,164274.0,50.2535,50.2666,50.1878,50.1944,164274.0
2015-12-07 15:00:00,76.46,76.47,76.38,76.42,154794.0,50.1944,50.201,50.1419,50.1681,154794.0
2015-12-07 15:05:00,76.41,76.5,76.33,76.42,128147.0,50.1616,50.2207,50.1091,50.1681,128147.0
2015-12-07 15:10:00,76.42,76.43,76.3,76.38,120725.0,50.1681,50.1747,50.0894,50.1419,120725.0
2015-12-07 15:15:00,76.38,76.5,76.35,76.49,108132.0,50.1419,50.2207,50.1222,50.2141,108132.0
2015-12-07 15:20:00,76.49,76.54,76.37,76.51,130836.0,50.2141,50.2469,50.1353,50.2272,130836.0
2015-12-07 15:25:00,76.51,76.54,76.35,76.38,162804.0,50.2272,50.2469,50.1222,50.1419,162804.0
2015-12-07 15:30:00,76.38,76.47,76.37,76.46,273922.0,50.1419,50.201,50.1353,50.1944,273922.0
2015-12-07 15:35:00,76.46,76.52,76.45,76.48,169659.0,50.1944,50.2338,50.1878,50.2075,169659.0
2015-12-07 15:40:00,76.48,76.6,76.46,76.58,222463.0,50.2075,50.2863,50.1944,50.2732,222463.0
2015-12-07 15:45:00,76.59,76.77,76.56,76.76,230097.0,50.2797,50.3979,50.2601,50.3913,230097.0
2015-12-07 15:50:00,76.76,76.95,76.75,76.95,408784.0,50.3913,50.5161,50.3848,50.5161,408784.0
2015-12-07 15:55:00,76.95,76.96,76.75,76.8,766013.0,50.5161,50.5226,50.3848,50.4176,766013.0
2015-12-08 09:30:00,75.27,75.54,74.28,74.29,1330979.0,49.4132,49.5904,48.7633,48.7698,1330979.0
2015-12-08 09:35:00,74.3,74.47,73.79,74.25,921873.0,48.7764,48.888,48.4416,48.7436,921873.0
2015-12-08 09:40:00,74.25,74.82,74.17,74.78,744476.0,48.7436,49.1178,48.6911,49.0915,744476.0
2015-12-08 09:45:00,74.78,75.26,74.57,74.95,597841.0,49.0915,49.4066,48.9537,49.2031,597841.0
2015-12-08 09:50:00,74.95,75.39,74.95,75.01,420107.0,49.2031,49.492,49.2031,49.2425,420107.0
2015-12-08 09:55:00,75.01,75.06,74.68,74.68,338312.0,49.2425,49.2753,49.0259,49.0259,338312.0
2015-12-08 10:00:00,74.7,75.26,74.66,75.05,384543.0,49.039,49.4066,49.0127,49.2688,384543.0
2015-12-08 10:05:00,75.06,75.25,74.9,75.03,473207.0,49.2753,49.4001,49.1703,49.2556,473207.0
2015-12-08 10:10:00,75.03,75.19,74.83,75.16,266796.0,49.2556,49.3607,49.1243,49.341,266796.0
2015-12-08 10:15:00,75.15,75.37,74.94,74.95,193338.0,49.3344,49.4788,49.1966,49.2031,193338.0
2015-12-08 10:20:00,74.93,75.03,74.85,75.0,268973.0,49.19,49.2556,49.1375,49.2359,268973.0
2015-12-08 10:25:00,75.0,75.16,74.96,75.06,142034.0,49.2359,49.341,49.2097,49.2753,142034.0
2015-12-08 10:30:00,75.06,75.43,75.0,75.42,346427.0,49.2753,49.5182,49.2359,49.5117,346427.0
2015-12-08 10:35:00,75.41,75.54,75.36,75.45,220103.0,49.5051,49.5904,49.4723,49.5314,220103.0
2015-12-08 10:40:00,75.46,75.9,75.45,75.76,316936.0,49.5379,49.8268,49.5314,49.7349,316936.0
2015-12-08 10:45:00,75.76,75.8,75.58,75.74,170804.0,49.7349,49.7611,49.6167,49.7217,170804.0
2015-12-08 10:50:00,75.73,76.09,75.65,75.97,395270.0,49.7152,49.9515,49.6627,49.8727,395270.0
2015-12-08 10:55:00,75.97,76.01,75.79,75.96,159126.0,49.8727,49.899,49.7546,49.8662,159126.0
2015-12-08 11:00:00,75.96,76.35,75.95,76.22,307501.0,49.8662,50.1222,49.8596,50.0369,307501.0
2015-12-08 11:05:00,76.23,76.23,75.82,75.83,271728.0,50.0434,50.0434,49.7743,49.7808,271728.0
2015-12-08 11:10:00,75.82,75.89,75.53,75.57,212520.0,49.7743,49.8202,49.5839,49.6101,212520.0
2015-12-08 11:15:00,75.59,75.71,75.41,75.68,183013.0,49.6233,49.702,49.5051,49.6824,183013.0
2015-12-08 11:20:00,75.69,75.77,75.6,75.62,298039.0,49.6889,49.7414,49.6298,49.643,298039.0
2015-12-08 11:25:00,75.62,75.68,75.5,75.51,221335.0,49.643,49.6824,49.5642,49.5708,221335.0
2015-12-08 11:30:00,75.51,75.56,75.3,75.35,194310.0,49.5708,49.6036,49.4329,49.4657,194310.0
2015-12-08 11:35:00,75.35,75.48,75.26,75.3,180357.0,49.4657,49.5511,49.4066,49.4329,180357.0
2015-12-08 11:40:00,75.31,75.44,75.29,75.35,201438.0,49.4395,49.5248,49.4263,49.4657,201438.0
2015-12-08 11:45:00,75.34,75.34,75.2,75.2,135302.0,49.4591,49.4591,49.3672,49.3672,135302.0
2015-12-08 11:50:00,75.2,75.4,75.11,75.38,147606.0,49.3672,49.4985,49.3082,49.4854,147606.0
2015-12-08 11:55:00,75.37,75.48,75.27,75.35,171643.0,49.4788,49.5511,49.4132,49.4657,171643.0
2015-12-08 12:00:00,75.36,75.36,75.21,75.21,156552.0,49.4723,49.4723,49.3738,49.3738,156552.0
2015-12-08 12:05:00,75.21,75.37,75.17,75.31,112265.0,49.3738,49.4788,49.3475,49.4395,112265.0
2015-12-08 12:10:00,75.31,75.32,75.14,75.14,91024.0,49.4395,49.446,49.3279,49.3279,91024.0
2015-12-08 12:15:00,75.14,75.23,75.08,75.11,142191.0,49.3279,49.3869,49.2885,49.3082,142191.0
2015-12-08 12:20:00,75.11,75.16,75.05,75.09,155423.0,49.3082,49.341,49.2688,49.295,155423.0
2015-12-08 12:25:00,75.1,75.17,75.09,75.14,163547.0,49.3016,49.3475,49.295,49.3279,163547.0
2015-12-08 12:30:00,75.13,75.17,75.05,75.13,148107.0,49.3213,49.3475,49.2688,49.3213,148107.0
2015-12-08 12:35:00,75.13,75.28,75.11,75.26,112815.0,49.3213,49.4198,49.3082,49.4066,112815.0
2015-12-08 12:40:00,75.26,75.4,75.24,75.37,219465.0,49.4066,49.4985,49.3935,49.4788,219465.0
2015-12-08 12:45:00,75.36,75.4,75.33,75.36,175319.0,49.4723,49.4985,49.4526,49.4723,175319.0
2015-12-08 12:50:00,75.36,75.52,75.34,75.5,188297.0,49.4723,49.5773,49.4591,49.5642,188297.0
2015-12-08 12:55:00,75.51,75.56,75.41,75.44,227550.0,49.5708,49.6036,49.5051,49.5248,227550.0
2015-12-08 13:00:00,75.45,75.48,75.36,75.37,179145.0,49.5314,49.5511,49.4723,49.4788,179145.0
2015-12-08 13:05:00,75.37,75.47,75.35,75.4,138301.0,49.4788,49.5445,49.4657,49.4985,138301.0
2015-12-08 13:10:00,75.41,75.42,75.32,75.34,271111.0,49.5051,49.5117,49.446,49.4591,271111.0
2015-12-08 13:15:00,75.35,75.35,75.06,75.07,214121.0,49.4657,49.4657,49.2753,49.2819,214121.0
2015-12-08 13:20:00,75.06,75.09,74.9,74.9,179795.0,49.2753,49.295,49.1703,49.1703,179795.0
2015-12-08 13:25:00,74.91,74.99,74.89,74.94,184352.0,49.1769,49.2294,49.1637,49.1966,184352.0
2015-12-08 13:30:00,74.93,75.22,74.93,75.14,157474.0,49.19,49.3804,49.19,49.3279,157474.0
2015-12-08 13:35:00,75.14,75.22,75.09,75.09,102251.0,49.3279,49.3804,49.295,49.295,102251.0
2015-12-08 13:40:00,75.09,75.16,75.08,75.13,124370.0,49.295,49.341,49.2885,49.3213,124370.0
2015-12-08 13:45:00,75.13,75.13,75.01,75.02,101818.0,49.3213,49.3213,49.2425,49.2491,101818.0
2015-12-08 13:50:00,75.02,75.09,75.0,75.07,135348.0,49.2491,49.295,49.2359,49.2819,135348.0
2015-12-08 13:55:00,75.07,75.07,74.99,75.02,117196.0,49.2819,49.2819,49.2294,49.2491,117196.0
2015-12-08 14:00:00,75.02,75.05,74.95,75.01,236178.0,49.2491,49.2688,49.2031,49.2425,236178.0
2015-12-08 14:05:00,75.02,75.37,75.01,75.35,160403.0,49.2491,49.4788,49.2425,49.4657,160403.0
2015-12-08 14:10:00,75.35,75.42,75.29,75.35,226702.0,49.4657,49.5117,49.4263,49.4657,226702.0
2015-12-08 14:15:00,75.35,75.38,75.24,75.34,162807.0,49.4657,49.4854,49.3935,49.4591,162807.0
2015-12-08 14:20:00,75.34,75.34,75.25,75.3,118197.0,49.4591,49.4591,49.4001,49.4329,118197.0
2015-12-08 14:25:00,75.3,75.32,75.16,75.2,155337.0,49.4329,49.446,49.341,49.3672,155337.0
2015-12-08 14:30:00,75.2,75.21,75.08,75.09,135951.0,49.3672,49.3738,49.2885,49.295,135951.0
2015-12-08 14:35:00,75.09,75.23,75.08,75.14,95817.0,49.295,49.3869,49.2885,49.3279,95817.0
2015-12-08 14:40:00,75.13,75.13,75.02,75.12,125796.0,49.3213,49.3213,49.2491,49.3147,125796.0
2015-12-08 14:45:00,75.12,75.24,75.1,75.14,135084.0,49.3147,49.3935,49.3016,49.3279,135084.0
2015-12-08 14:50:00,75.14,75.17,75.06,75.14,164158.0,49.3279,49.3475,49.2753,49.3279,164158.0
2015-12-08 14:55:00,75.13,75.16,75.04,75.11,152487.0,49.3213,49.341,49.2622,49.3082,152487.0
2015-12-08 15:00:00,75.11,75.17,75.03,75.12,120937.0,49.3082,49.3475,49.2556,49.3147,120937.0
2015-12-08 15:05:00,75.12,75.2,75.1,75.14,115030.0,49.3147,49.3672,49.3016,49.3279,115030.0
2015-12-08 15:10:00,75.14,75.15,74.96,75.0,186828.0,49.3279,49.3344,49.2097,49.2359,186828.0
2015-12-08 15:15:00,75.0,75.09,74.96,74.97,158442.0,49.2359,49.295,49.2097,49.2163,158442.0
2015-12-08 15:20:00,74.98,75.1,74.92,74.98,232238.0,49.2228,49.3016,49.1834,49.2228,232238.0
2015-12-08 15:25:00,74.98,74.99,74.78,74.8,191489.0,49.2228,49.2294,49.0915,49.1047,191489.0
2015-12-08 15:30:00,74.8,74.99,74.77,74.95,266659.0,49.1047,49.2294,49.085,49.2031,266659.0
2015-12-08 15:35:00,74.94,74.95,74.8,74.86,196782.0,49.1966,49.2031,49.1047,49.144,196782.0
2015-12-08 15:40:00,74.86,74.87,74.7,74.83,276601.0,49.144,49.1506,49.039,49.1243,276601.0
2015-12-08 15:45:00,74.82,74.9,74.71,74.89,379589.0,49.1178,49.1703,49.0456,49.1637,379589.0
2015-12-08 15:50:00,74.9,74.95,74.81,74.84,483514.0,49.1703,49.2031,49.1112,49.1309,483514.0
2015-12-08 15:55:00,74.85,74.87,74.6,74.64,1424572.0,49.1375,49.1506,48.9734,48.9996,1424572.0
2015-12-09 09:30:00,74.84,75.1,74.73,74.91,518697.0,49.1309,49.3016,49.0587,49.1769,518697.0
2015-12-09 09:35:00,74.93,75.37,74.86,75.28,325486.0,49.19,49.4788,49.144,49.4198,325486.0
2015-12-09 09:40:00,75.28,75.52,75.15,75.17,227621.0,49.4198,49.5773,49.3344,49.3475,227621.0
2015-12-09 09:45:00,75.18,75.69,75.16,75.62,268670.0,49.3541,49.6889,49.341,49.643,268670.0
2015-12-09 09:50:00,75.63,75.64,75.49,75.52,215052.0,49.6495,49.6561,49.5576,49.5773,215052.0
2015-12-09 09:55:00,75.51,75.77,75.48,75.64,261751.0,49.5708,49.7414,49.5511,49.6561,261751.0
2015-12-09 10:00:00,75.64,75.72,75.54,75.65,306812.0,49.6561,49.7086,49.5904,49.6627,306812.0
2015-12-09 10:05:00,75.65,76.05,75.65,75.99,254297.0,49.6627,49.9252,49.6627,49.8859,254297.0
2015-12-09 10:10:00,75.98,76.36,75.98,76.31,319658.0,49.8793,50.1288,49.8793,50.0959,319658.0
2015-12-09 10:15:00,76.32,76.57,76.31,76.52,296367.0,50.1025,50.2666,50.0959,50.2338,296367.0
2015-12-09 10:20:00,76.51,76.68,76.41,76.43,316820.0,50.2272,50.3388,50.1616,50.1747,316820.0
2015-12-09 10:25:00,76.43,76.5,76.24,76.28,222829.0,50.1747,50.2207,50.05,50.0762,222829.0
2015-12-09 10:30:00,76.28,77.19,76.27,76.91,569260.0,50.0762,50.6736,50.0697,50.4898,569260.0
2015-12-09 10:35:00,76.93,77.01,76.63,76.68,316872.0,50.503,50.5555,50.306,50.3388,316872.0
2015-12-09 10:40:00,76.68,76.83,76.59,76.8,229798.0,50.3388,50.4373,50.2797,50.4176,229798.0
2015-12-09 10:45:00,76.81,76.89,76.51,76.52,260795.0,50.4242,50.4767,50.2272,50.2338,260795.0
2015-12-09 10:50:00,76.52,76.66,76.35,76.64,259654.0,50.2338,50.3257,50.1222,50.3126,259654.0
2015-12-09 10:55:00,76.64,76.81,76.59,76.67,214261.0,50.3126,50.4242,50.2797,50.3323,214261.0
2015-12-09 11:00:00,76.66,76.74,76.46,76.53,216055.0,50.3257,50.3782,50.1944,50.2404,216055.0
2015-12-09 11:05:00,76.53,76.8,76.43,76.44,248124.0,50.2404,50.4176,50.1747,50.1813,248124.0
2015-12-09 11:10:00,76.44,76.57,76.4,76.47,139902.0,50.1813,50.2666,50.155,50.201,139902.0
2015-12-09 11:15:00,76.48,76.51,76.24,76.25,193793.0,50.2075,50.2272,50.05,50.0565,193793.0
2015-12-09 11:20:00,76.25,76.33,76.15,76.25,206919.0,50.0565,50.1091,49.9909,50.0565,206919.0
2015-12-09 11:25:00,76.26,76.28,76.02,76.06,210362.0,50.0631,50.0762,49.9056,49.9318,210362.0
2015-12-09 11:30:00,76.07,76.21,75.92,75.96,319991.0,49.9384,50.0303,49.8399,49.8662,319991.0
2015-12-09 11:35:00,75.95,76.24,75.95,76.22,129702.0,49.8596,50.05,49.8596,50.0369,129702.0
2015-12-09 11:40:00,76.22,76.38,75.84,75.87,234779.0,50.0369,50.1419,49.7874,49.8071,234779.0
2015-12-09 11:45:00,75.86,75.91,75.55,75.7,208790.0,49.8005,49.8333,49.597,49.6955,208790.0
2015-12-09 11:50:00,75.69,75.97,75.64,75.97,140897.0,49.6889,49.8727,49.6561,49.8727,140897.0
2015-12-09 11:55:00,75.98,75.98,75.71,75.77,156907.0,49.8793,49.8793,49.702,49.7414,156907.0
2015-12-09 12:00:00,75.77,75.95,75.69,75.7,167923.0,49.7414,49.8596,49.6889,49.6955,167923.0
2015-12-09 12:05:00,75.7,75.99,75.68,75.96,177877.0,49.6955,49.8859,49.6824,49.8662,177877.0
2015-12-09 12:10:00,75.96,76.0,75.76,75.81,117551.0,49.8662,49.8924,49.7349,49.7677,117551.0
2015-12-09 12:15:00,75.8,75.92,75.69,75.7,148225.0,49.7611,49.8399,49.6889,49.6955,148225.0
2015-12-09 12:20:00,75.7,75.71,75.48,75.6,201589.0,49.6955,49.702,49.5511,49.6298,201589.0
2015-12-09 12:25:00,75.59,75.61,75.41,75.53,168048.0,49.6233,49.6364,49.5051,49.5839,168048.0
2015-12-09 12:30:00,75.52,75.52,75.3,75.3,218911.0,49.5773,49.5773,49.4329,49.4329,218911.0
2015-12-09 12:35:00,75.29,75.42,75.2,75.24,214654.0,49.4263,49.5117,49.3672,49.3935,214654.0
2015-12-09 12:40:00,75.25,75.33,75.01,75.27,312100.0,49.4001,49.4526,49.2425,49.4132,312100.0
2015-12-09 12:45:00,75.28,75.35,75.19,75.33,144596.0,49.4198,49.4657,49.3607,49.4526,144596.0
2015-12-09 12:50:00,75.34,75.39,75.26,75.3,149435.0,49.4591,49.492,49.4066,49.4329,149435.0
2015-12-09 12:55:00,75.29,75.3,75.16,75.23,168461.0,49.4263,49.4329,49.341,49.3869,168461.0
2015-12-09 13:00:00,75.22,75.62,75.17,75.43,228366.0,49.3804,49.643,49.3475,49.5182,228366.0
2015-12-09 13:05:00,75.44,75.44,75.12,75.37,179946.0,49.5248,49.5248,49.3147,49.4788,179946.0
2015-12-09 13:10:00,75.37,75.38,75.27,75.33,134826.0,49.4788,49.4854,49.4132,49.4526,134826.0
2015-12-09 13:15:00,75.32,75.44,75.26,75.35,137235.0,49.446,49.5248,49.4066,49.4657,137235.0
2015-12-09 13:20:00,75.34,75.4,75.19,75.38,133182.0,49.4591,49.4985,49.3607,49.4854,133182.0
2015-12-09 13:25:00,75.4,75.42,75.2,75.27,120374.0,49.4985,49.5117,49.3672,49.4132,120374.0
2015-12-09 13:30:00,75.27,75.39,75.17,75.39,179911.0,49.4132,49.492,49.3475,49.492,179911.0
2015-12-09 13:35:00,75.37,75.38,75.23,75.34,103142.0,49.4788,49.4854,49.3869,49.4591,103142.0
2015-12-09 13:40:00,75.34,75.37,75.17,75.17,130310.0,49.4591,49.4788,49.3475,49.3475,130310.0
2015-12-09 13:45:00,75.17,75.3,75.16,75.28,99801.0,49.3475,49.4329,49.341,49.4198,99801.0
2015-12-09 13:50:00,75.28,75.53,75.27,75.42,175485.0,49.4198,49.5839,49.4132,49.5117,175485.0
2015-12-09 13:55:00,75.43,75.46,75.17,75.18,167954.0,49.5182,49.5379,49.3475,49.3541,167954.0
2015-12-09 14:00:00,75.19,75.21,75.01,75.05,199714.0,49.3607,49.3738,49.2425,49.2688,199714.0
2015-12-09 14:05:00,75.04,75.18,75.03,75.16,133147.0,49.2622,49.3541,49.2556,49.341,133147.0
2015-12-09 14:10:00,75.16,75.37,75.15,75.36,110860.0,49.341,49.4788,49.3344,49.4723,110860.0
2015-12-09 14:15:00,75.36,75.43,75.21,75.24,92718.0,49.4723,49.5182,49.3738,49.3935,92718.0
2015-12-09 14:20:00,75.23,75.26,75.13,75.19,76360.0,49.3869,49.4066,49.3213,49.3607,76360.0
2015-12-09 14:25:00,75.21,75.38,75.15,75.36,111753.0,49.3738,49.4854,49.3344,49.4723,111753.0
2015-12-09 14:30:00,75.37,75.57,75.34,75.47,147318.0,49.4788,49.6101,49.4591,49.5445,147318.0
2015-12-09 14:35:00,75.46,75.73,75.38,75.68,135107.0,49.5379,49.7152,49.4854,49.6824,135107.0
2015-12-09 14:40:00,75.68,75.68,75.44,75.49,116147.0,49.6824,49.6824,49.5248,49.5576,116147.0
2015-12-09 14:45:00,75.49,75.5,75.36,75.44,75988.0,49.5576,49.5642,49.4723,49.5248,75988.0
2015-12-09 14:50:00,75.44,75.49,75.31,75.39,93055.0,49.5248,49.5576,49.4395,49.492,93055.0
2015-12-09 14:55:00,75.4,75.43,75.28,75.35,99009.0,49.4985,49.5182,49.4198,49.4657,99009.0
2015-12-09 15:00:00,75.34,75.58,75.31,75.54,128225.0,49.4591,49.6167,49.4395,49.5904,128225.0
2015-12-09 15:05:00,75.54,75.58,75.43,75.56,132371.0,49.5904,49.6167,49.5182,49.6036,132371.0
2015-12-09 15:10:00,75.57,75.6,75.48,75.48,163666.0,49.6101,49.6298,49.5511,49.5511,163666.0
2015-12-09 15:15:00,75.49,75.51,75.27,75.28,200493.0,49.5576,49.5708,49.4132,49.4198,200493.0
2015-12-09 15:20:00,75.29,75.74,75.29,75.71,325430.0,49.4263,49.7217,49.4263,49.702,325430.0
2015-12-09 15:25:00,75.71,75.84,75.55,75.72,255753.0,49.702,49.7874,49.597,49.7086,255753.0
2015-12-09 15:30:00,75.71,76.06,75.71,75.81,306407.0,49.702,49.9318,49.702,49.7677,306407.0
2015-12-09 15:35:00,75.81,75.94,75.67,75.69,184606.0,49.7677,49.853,49.6758,49.6889,184606.0
2015-12-09 15:40:00,75.69,75.78,75.62,75.67,184692.0,49.6889,49.748,49.643,49.6758,184692.0
2015-12-09 15:45:00,75.66,75.75,75.61,75.62,253264.0,49.6692,49.7283,49.6364,49.643,253264.0
2015-12-09 15:50:00,75.62,75.72,75.56,75.66,324058.0,49.643,49.7086,49.6036,49.6692,324058.0
2015-12-09 15:55:00,75.66,75.75,75.56,75.65,758882.0,49.6692,49.7283,49.6036,49.6627,758882.0
2015-12-10 09:30:00,75.8,75.99,75.58,75.73,799876.0,49.7611,49.8859,49.6167,49.7152,799876.0
2015-12-10 09:35:00,75.72,76.0,75.52,75.89,224501.0,49.7086,49.8924,49.5773,49.8202,224501.0
2015-12-10 09:40:00,75.89,76.21,75.88,76.2,317167.0,49.8202,50.0303,49.8136,50.0237,317167.0
2015-12-10 09:45:00,76.19,76.44,76.09,76.37,308355.0,50.0172,50.1813,49.9515,50.1353,308355.0
2015-12-10 09:50:00,76.36,76.39,76.17,76.27,348614.0,50.1288,50.1485,50.004,50.0697,348614.0
2015-12-10 09:55:00,76.26,76.26,76.01,76.23,213651.0,50.0631,50.0631,49.899,50.0434,213651.0
2015-12-10 10:00:00,76.23,76.36,76.11,76.2,171056.0,50.0434,50.1288,49.9646,50.0237,171056.0
2015-12-10 10:05:00,76.2,76.34,76.01,76.05,135833.0,50.0237,50.1156,49.899,49.9252,135833.0
2015-12-10 10:10:00,76.05,76.16,76.0,76.12,172960.0,49.9252,49.9975,49.8924,49.9712,172960.0
2015-12-10 10:15:00,76.12,76.26,76.05,76.13,220657.0,49.9712,50.0631,49.9252,49.9778,220657.0
2015-12-10 10:20:00,76.13,76.34,76.12,76.31,195911.0,49.9778,50.1156,49.9712,50.0959,195911.0
2015-12-10 10:25:00,76.31,76.49,76.28,76.47,237068.0,50.0959,50.2141,50.0762,50.201,237068.0
2015-12-10 10:30:00,76.47,76.53,76.41,76.43,212456.0,50.201,50.2404,50.1616,50.1747,212456.0
2015-12-10 10:35:00,76.44,76.92,76.44,76.92,329912.0,50.1813,50.4964,50.1813,50.4964,329912.0
2015-12-10 10:40:00,76.91,77.45,76.91,77.42,392237.0,50.4898,50.8443,50.4898,50.8246,392237.0
2015-12-10 10:45:00,77.42,77.5,77.07,77.07,379091.0,50.8246,50.8771,50.5949,50.5949,379091.0
2015-12-10 10:50:00,77.1,77.24,77.07,77.2,237037.0,50.6146,50.7065,50.5949,50.6802,237037.0
2015-12-10 10:55:00,77.19,77.44,77.16,77.43,236580.0,50.6736,50.8378,50.6539,50.8312,236580.0
2015-12-10 11:00:00,77.43,77.43,77.22,77.24,188247.0,50.8312,50.8312,50.6933,50.7065,188247.0
2015-12-10 11:05:00,77.25,77.3,77.02,77.13,189211.0,50.713,50.7458,50.562,50.6342,189211.0
2015-12-10 11:10:00,77.12,77.29,77.09,77.12,183819.0,50.6277,50.7393,50.608,50.6277,183819.0
2015-12-10 11:15:00,77.12,77.18,76.98,77.01,210471.0,50.6277,50.6671,50.5358,50.5555,210471.0
2015-12-10 11:20:00,77.02,77.13,76.99,77.0,207514.0,50.562,50.6342,50.5423,50.5489,207514.0
2015-12-10 11:25:00,77.0,77.03,76.74,76.75,235825.0,50.5489,50.5686,50.3782,50.3848,235825.0
2015-12-10 11:30:00,76.75,76.82,76.62,76.66,148134.0,50.3848,50.4307,50.2994,50.3257,148134.0
2015-12-10 11:35:00,76.66,76.74,76.58,76.61,113138.0,50.3257,50.3782,50.2732,50.2929,113138.0
2015-12-10 11:40:00,76.61,76.68,76.44,76.45,93289.0,50.2929,50.3388,50.1813,50.1878,93289.0
2015-12-10 11:45:00,76.43,76.55,76.38,76.52,126736.0,50.1747,50.2535,50.1419,50.2338,126736.0
2015-12-10 11:50:00,76.52,76.52,76.24,76.29,192504.0,50.2338,50.2338,50.05,50.0828,192504.0
2015-12-10 11:55:00,76.29,76.4,76.23,76.4,214325.0,50.0828,50.155,50.0434,50.155,214325.0
2015-12-10 12:00:00,76.4,76.52,76.3,76.5,179026.0,50.155,50.2338,50.0894,50.2207,179026.0
2015-12-10 12:05:00,76.5,76.58,76.45,76.46,158678.0,50.2207,50.2732,50.1878,50.1944,158678.0
2015-12-10 12:10:00,76.47,76.47,76.31,76.38,160584.0,50.201,50.201,50.0959,50.1419,160584.0
2015-12-10 12:15:00,76.38,76.49,76.28,76.31,95886.0,50.1419,50.2141,50.0762,50.0959,95886.0
2015-12-10 12:20:00,76.31,76.44,76.24,76.44,115733.0,50.0959,50.1813,50.05,50.1813,115733.0
2015-12-10 12:25:00,76.44,76.49,76.4,76.47,84969.0,50.1813,50.2141,50.155,50.201,84969.0
2015-12-10 12:30:00,76.47,76.55,76.29,76.36,103007.0,50.201,50.2535,50.0828,50.1288,103007.0
2015-12-10 12:35:00,76.35,76.49,76.25,76.29,114594.0,50.1222,50.2141,50.0565,50.0828,114594.0
2015-12-10 12:40:00,76.29,76.35,76.2,76.34,82530.0,50.0828,50.1222,50.0237,50.1156,82530.0
2015-12-10 12:45:00,76.35,76.35,76.18,76.3,102193.0,50.1222,50.1222,50.0106,50.0894,102193.0
2015-12-10 12:50:00,76.31,76.39,76.27,76.36,103723.0,50.0959,50.1485,50.0697,50.1288,103723.0
2015-12-10 12:55:00,76.37,76.58,76.36,76.54,127525.0,50.1353,50.2732,50.1288,50.2469,127525.0
2015-12-10 13:00:00,76.55,76.56,76.36,76.41,99442.0,50.2535,50.2601,50.1288,50.1616,99442.0
2015-12-10 13:05:00,76.41,76.42,76.32,76.38,82520.0,50.1616,50.1681,50.1025,50.1419,82520.0
2015-12-10 13:10:00,76.39,76.41,76.25,76.33,70779.0,50.1485,50.1616,50.0565,50.1091,70779.0
2015-12-10 13:15:00,76.33,76.34,76.22,76.31,65892.0,50.1091,50.1156,50.0369,50.0959,65892.0
2015-12-10 13:20:00,76.31,76.49,76.3,76.44,104544.0,50.0959,50.2141,50.0894,50.1813,104544.0
2015-12-10 13:25:00,76.44,76.49,76.31,76.31,92581.0,50.1813,50.2141,50.0959,50.0959,92581.0
2015-12-10 13:30:00,76.32,76.49,76.31,76.39,93563.0,50.1025,50.2141,50.0959,50.1485,93563.0
2015-12-10 13:35:00,76.39,76.67,76.37,76.66,147055.0,50.1485,50.3323,50.1353,50.3257,147055.0
2015-12-10 13:40:00,76.66,76.68,76.53,76.67,172622.0,50.3257,50.3388,50.2404,50.3323,172622.0
2015-12-10 13:45:00,76.67,76.67,76.56,76.58,151077.0,50.3323,50.3323,50.2601,50.2732,151077.0
2015-12-10 13:50:00,76.57,76.64,76.56,76.62,150958.0,50.2666,50.3126,50.2601,50.2994,150958.0
2015-12-10 13:55:00,76.63,76.78,76.62,76.77,277657.0,50.306,50.4045,50.2994,50.3979,277657.0
2015-12-10 14:00:00,76.78,76.85,76.72,76.78,218344.0,50.4045,50.4504,50.3651,50.4045,218344.0
2015-12-10 14:05:00,76.78,76.88,76.77,76.84,206373.0,50.4045,50.4701,50.3979,50.4439,206373.0
2015-12-10 14:10:00,76.85,76.85,76.69,76.75,155030.0,50.4504,50.4504,50.3454,50.3848,155030.0
2015-12-10 14:15:00,76.75,76.95,76.74,76.94,166469.0,50.3848,50.5161,50.3782,50.5095,166469.0
2015-12-10 14:20:00,76.94,77.0,76.9,76.91,170574.0,50.5095,50.5489,50.4833,50.4898,170574.0
2015-12-10 14:25:00,76.91,76.99,76.87,76.98,284081.0,50.4898,50.5423,50.4636,50.5358,284081.0
2015-12-10 14:30:00,76.98,77.0,76.73,76.76,207940.0,50.5358,50.5489,50.3717,50.3913,207940.0
2015-12-10 14:35:00,76.77,76.82,76.66,76.73,129697.0,50.3979,50.4307,50.3257,50.3717,129697.0
2015-12-10 14:40:00,76.72,76.86,76.71,76.77,135218.0,50.3651,50.457,50.3585,50.3979,135218.0
2015-12-10 14:45:00,76.77,76.77,76.62,76.63,113363.0,50.3979,50.3979,50.2994,50.306,113363.0
2015-12-10 14:50:00,76.62,76.65,76.47,76.55,160123.0,50.2994,50.3191,50.201,50.2535,160123.0
2015-12-10 14:55:00,76.55,76.59,76.51,76.56,118009.0,50.2535,50.2797,50.2272,50.2601,118009.0
2015-12-10 15:00:00,76.56,76.67,76.55,76.62,145566.0,50.2601,50.3323,50.2535,50.2994,145566.0
2015-12-10 15:05:00,76.62,76.62,76.53,76.58,123792.0,50.2994,50.2994,50.2404,50.2732,123792.0
2015-12-10 15:10:00,76.57,76.6,76.46,76.5,142049.0,50.2666,50.2863,50.1944,50.2207,142049.0
2015-12-10 15:15:00,76.5,76.63,76.43,76.46,136538.0,50.2207,50.306,50.1747,50.1944,136538.0
2015-12-10 15:20:00,76.46,76.5,76.37,76.46,139142.0,50.1944,50.2207,50.1353,50.1944,139142.0
2015-12-10 15:25:00,76.45,76.59,76.41,76.55,175682.0,50.1878,50.2797,50.1616,50.2535,175682.0
2015-12-10 15:30:00,76.56,76.56,76.35,76.41,193618.0,50.2601,50.2601,50.1222,50.1616,193618.0
2015-12-10 15:35:00,76.42,76.42,76.15,76.15,314420.0,50.1681,50.1681,49.9909,49.9909,314420.0
2015-12-10 15:40:00,76.16,76.33,76.11,76.12,325961.0,49.9975,50.1091,49.9646,49.9712,325961.0
2015-12-10 15:45:00,76.12,76.18,76.02,76.05,471480.0,49.9712,50.0106,49.9056,49.9252,471480.0
2015-12-10 15:50:00,76.05,76.05,75.84,75.85,491564.0,49.9252,49.9252,49.7874,49.794,491564.0
2015-12-10 15:55:00,75.85,75.97,75.63,75.7,1412941.0,49.794,49.8727,49.6495,49.6955,1412941.0
2015-12-11 09:30:00,74.82,75.07,74.64,75.02,483906.0,49.1178,49.2819,48.9996,49.2491,483906.0
2015-12-11 09:35:00,75.0,75.04,74.41,74.44,490743.0,49.2359,49.2622,48.8486,48.8683,490743.0
2015-12-11 09:40:00,74.44,75.02,74.41,74.97,290404.0,48.8683,49.2491,48.8486,49.2163,290404.0
2015-12-11 09:45:00,74.97,74.97,74.68,74.79,198755.0,49.2163,49.2163,49.0259,49.0981,198755.0
2015-12-11 09:50:00,74.78,74.84,74.63,74.64,255519.0,49.0915,49.1309,48.993,48.9996,255519.0
2015-12-11 09:55:00,74.65,74.8,74.63,74.68,229967.0,49.0062,49.1047,48.993,49.0259,229967.0
2015-12-11 10:00:00,74.68,74.77,74.38,74.75,213295.0,49.0259,49.085,48.8289,49.0718,213295.0
2015-12-11 10:05:00,74.74,74.93,74.73,74.86,148073.0,49.0653,49.19,49.0587,49.144,148073.0
2015-12-11 10:10:00,74.86,75.12,74.85,74.94,272425.0,49.144,49.3147,49.1375,49.1966,272425.0
2015-12-11 10:15:00,74.96,75.07,74.84,74.9,267322.0,49.2097,49.2819,49.1309,49.1703,267322.0
2015-12-11 10:20:00,74.91,74.93,74.77,74.91,192282.0,49.1769,49.19,49.085,49.1769,192282.0
2015-12-11 10:25:00,74.91,75.39,74.89,75.35,171187.0,49.1769,49.492,49.1637,49.4657,171187.0
2015-12-11 10:30:00,75.35,75.54,75.31,75.32,204257.0,49.4657,49.5904,49.4395,49.446,204257.0
2015-12-11 10:35:00,75.32,75.4,75.1,75.26,209744.0,49.446,49.4985,49.3016,49.4066,209744.0
2015-12-11 10:40:00,75.25,75.34,75.17,75.18,129573.0,49.4001,49.4591,49.3475,49.3541,129573.0
2015-12-11 10:45:00,75.18,75.29,75.1,75.24,137221.0,49.3541,49.4263,49.3016,49.3935,137221.0
2015-12-11 10:50:00,75.23,75.31,75.1,75.3,128357.0,49.3869,49.4395,49.3016,49.4329,128357.0
2015-12-11 10:55:00,75.29,75.29,75.0,75.14,199959.0,49.4263,49.4263,49.2359,49.3279,199959.0
2015-12-11 11:00:00,75.13,75.22,75.03,75.14,121702.0,49.3213,49.3804,49.2556,49.3279,121702.0
2015-12-11 11:05:00,75.15,75.31,75.11,75.13,280355.0,49.3344,49.4395,49.3082,49.3213,280355.0
2015-12-11 11:10:00,75.13,75.17,74.97,75.05,200082.0,49.3213,49.3475,49.2163,49.2688,200082.0
2015-12-11 11:15:00,75.05,75.27,75.01,75.24,256702.0,49.2688,49.4132,49.2425,49.3935,256702.0
2015-12-11 11:20:00,75.24,75.24,75.08,75.11,109944.0,49.3935,49.3935,49.2885,49.3082,109944.0
2015-12-11 11:25:00,75.11,75.13,74.95,75.01,157634.0,49.3082,49.3213,49.2031,49.2425,157634.0
2015-12-11 11:30:00,75.0,75.04,74.77,74.77,181144.0,49.2359,49.2622,49.085,49.085,181144.0
2015-12-11 11:35:00,74.78,75.06,74.7,74.92,222719.0,49.0915,49.2753,49.039,49.1834,222719.0
2015-12-11 11:40:00,74.93,75.05,74.92,75.02,115942.0,49.19,49.2688,49.1834,49.2491,115942.0
2015-12-11 11:45:00,75.02,75.03,74.86,74.91,115491.0,49.2491,49.2556,49.144,49.1769,115491.0
2015-12-11 11:50:00,74.92,74.94,74.71,74.86,188358.0,49.1834,49.1966,49.0456,49.144,188358.0
2015-12-11 11:55:00,74.87,74.9,74.7,74.73,136948.0,49.1506,49.1703,49.039,49.0587,136948.0
2015-12-11 12:00:00,74.73,74.77,74.6,74.68,195736.0,49.0587,49.085,48.9734,49.0259,195736.0
2015-12-11 12:05:00,74.68,74.78,74.6,74.68,166328.0,49.0259,49.0915,48.9734,49.0259,166328.0
2015-12-11 12:10:00,74.68,74.81,74.64,74.66,152162.0,49.0259,49.1112,48.9996,49.0127,152162.0
2015-12-11 12:15:00,74.65,74.65,74.47,74.52,224993.0,49.0062,49.0062,48.888,48.9208,224993.0
2015-12-11 12:20:00,74.53,74.64,74.49,74.58,121775.0,48.9274,48.9996,48.9011,48.9602,121775.0
2015-12-11 12:25:00,74.58,74.64,74.5,74.59,121374.0,48.9602,48.9996,48.9077,48.9668,121374.0
2015-12-11 12:30:00,74.58,74.65,74.49,74.61,77691.0,48.9602,49.0062,48.9011,48.9799,77691.0
2015-12-11 12:35:00,74.62,74.66,74.56,74.56,126276.0,48.9865,49.0127,48.9471,48.9471,126276.0
2015-12-11 12:40:00,74.55,74.85,74.53,74.85,195198.0,48.9405,49.1375,48.9274,49.1375,195198.0
2015-12-11 12:45:00,74.85,74.85,74.65,74.71,275307.0,49.1375,49.1375,49.0062,49.0456,275307.0
2015-12-11 12:50:00,74.71,74.85,74.65,74.83,160841.0,49.0456,49.1375,49.0062,49.1243,160841.0
2015-12-11 12:55:00,74.83,74.83,74.71,74.75,164642.0,49.1243,49.1243,49.0456,49.0718,164642.0
2015-12-11 13:00:00,74.74,74.86,74.7,74.77,274261.0,49.0653,49.144,49.039,49.085,274261.0
2015-12-11 13:05:00,74.78,74.78,74.66,74.67,206236.0,49.0915,49.0915,49.0127,49.0193,206236.0
2015-12-11 13:10:00,74.67,74.87,74.65,74.79,150339.0,49.0193,49.1506,49.0062,49.0981,150339.0
2015-12-11 13:15:00,74.79,74.82,74.68,74.77,97298.0,49.0981,49.1178,49.0259,49.085,97298.0
2015-12-11 13:20:00,74.77,74.77,74.66,74.67,95708.0,49.085,49.085,49.0127,49.0193,95708.0
2015-12-11 13:25:00,74.66,74.74,74.64,74.68,165413.0,49.0127,49.0653,48.9996,49.0259,165413.0
2015-12-11 13:30:00,74.68,74.77,74.65,74.68,113216.0,49.0259,49.085,49.0062,49.0259,113216.0
2015-12-11 13:35:00,74.67,74.71,74.63,74.71,133267.0,49.0193,49.0456,48.993,49.0456,133267.0
2015-12-11 13:40:00,74.72,74.81,74.66,74.69,98507.0,49.0521,49.1112,49.0127,49.0324,98507.0
2015-12-11 13:45:00,74.7,74.76,74.61,74.62,119032.0,49.039,49.0784,48.9799,48.9865,119032.0
2015-12-11 13:50:00,74.62,74.7,74.61,74.64,113589.0,48.9865,49.039,48.9799,48.9996,113589.0
2015-12-11 13:55:00,74.64,74.74,74.61,74.62,156708.0,48.9996,49.0653,48.9799,48.9865,156708.0
2015-12-11 14:00:00,74.62,74.7,74.59,74.62,148495.0,48.9865,49.039,48.9668,48.9865,148495.0
2015-12-11 14:05:00,74.62,74.66,74.62,74.66,97894.0,48.9865,49.0127,48.9865,49.0127,97894.0
2015-12-11 14:10:00,74.66,74.69,74.61,74.66,157359.0,49.0127,49.0324,48.9799,49.0127,157359.0
2015-12-11 14:15:00,74.66,74.9,74.66,74.83,135433.0,49.0127,49.1703,49.0127,49.1243,135433.0
2015-12-11 14:20:00,74.83,74.9,74.79,74.86,192869.0,49.1243,49.1703,49.0981,49.144,192869.0
2015-12-11 14:25:00,74.86,74.87,74.78,74.84,108000.0,49.144,49.1506,49.0915,49.1309,108000.0
2015-12-11 14:30:00,74.85,74.89,74.82,74.84,168325.0,49.1375,49.1637,49.1178,49.1309,168325.0
2015-12-11 14:35:00,74.84,74.86,74.79,74.84,159450.0,49.1309,49.144,49.0981,49.1309,159450.0
2015-12-11 14:40:00,74.84,74.85,74.74,74.85,94963.0,49.1309,49.1375,49.0653,49.1375,94963.0
2015-12-11 14:45:00,74.85,74.88,74.78,74.84,112581.0,49.1375,49.1572,49.0915,49.1309,112581.0
2015-12-11 14:50:00,74.84,74.92,74.8,74.9,150756.0,49.1309,49.1834,49.1047,49.1703,150756.0
2015-12-11 14:55:00,74.89,74.9,74.82,74.85,95650.0,49.1637,49.1703,49.1178,49.1375,95650.0
2015-12-11 15:00:00,74.85,74.96,74.84,74.84,129229.0,49.1375,49.2097,49.1309,49.1309,129229.0
2015-12-11 15:05:00,74.85,74.87,74.67,74.68,218897.0,49.1375,49.1506,49.0193,49.0259,218897.0
2015-12-11 15:10:00,74.67,74.84,74.62,74.72,165226.0,49.0193,49.1309,48.9865,49.0521,165226.0
2015-12-11 15:15:00,74.73,74.81,74.63,74.63,170021.0,49.0587,49.1112,48.993,48.993,170021.0
2015-12-11 15:20:00,74.63,74.7,74.58,74.59,160631.0,48.993,49.039,48.9602,48.9668,160631.0
2015-12-11 15:25:00,74.59,74.78,74.56,74.77,220641.0,48.9668,49.0915,48.9471,49.085,220641.0
2015-12-11 15:30:00,74.76,74.8,74.65,74.76,189029.0,49.0784,49.1047,49.0062,49.0784,189029.0
2015-12-11 15:35:00,74.76,74.84,74.69,74.7,265063.0,49.0784,49.1309,49.0324,49.039,265063.0
2015-12-11 15:40:00,74.7,74.76,74.63,74.68,333689.0,49.039,49.0784,48.993,49.0259,333689.0
2015-12-11 15:45:00,74.68,74.76,74.61,74.67,383297.0,49.0259,49.0784,48.9799,49.0193,383297.0
2015-12-11 15:50:00,74.67,74.72,74.61,74.61,360425.0,49.0193,49.0521,48.9799,48.9799,360425.0
2015-12-11 15:55:00,74.62,74.63,74.43,74.47,1462179.0,48.9865,48.993,48.8618,48.888,1462179.0
2015-12-14 09:30:00,74.3,74.85,74.17,74.65,559311.0,48.7764,49.1375,48.6911,49.0062,559311.0
2015-12-14 09:35:00,74.65,74.65,74.19,74.24,297920.0,49.0062,49.0062,48.7042,48.737,297920.0
2015-12-14 09:40:00,74.24,74.38,74.13,74.16,248224.0,48.737,48.8289,48.6648,48.6845,248224.0
2015-12-14 09:45:00,74.15,74.59,74.09,74.53,267285.0,48.6779,48.9668,48.6385,48.9274,267285.0
2015-12-14 09:50:00,74.54,74.65,74.38,74.51,250713.0,48.934,49.0062,48.8289,48.9143,250713.0
2015-12-14 09:55:00,74.52,74.61,74.4,74.51,204763.0,48.9208,48.9799,48.8421,48.9143,204763.0
2015-12-14 10:00:00,74.51,74.71,74.43,74.67,306113.0,48.9143,49.0456,48.8618,49.0193,306113.0
2015-12-14 10:05:00,74.67,75.17,74.67,75.0,235937.0,49.0193,49.3475,49.0193,49.2359,235937.0
2015-12-14 10:10:00,75.01,75.14,74.53,74.74,372280.0,49.2425,49.3279,48.9274,49.0653,372280.0
2015-12-14 10:15:00,74.74,75.69,74.72,74.87,400808.0,49.0653,49.6889,49.0521,49.1506,400808.0
2015-12-14 10:20:00,74.85,74.97,74.64,74.79,184141.0,49.1375,49.2163,48.9996,49.0981,184141.0
2015-12-14 10:25:00,74.77,74.92,74.56,74.65,215280.0,49.085,49.1834,48.9471,49.0062,215280.0
2015-12-14 10:30:00,74.64,74.8,74.52,74.73,214696.0,48.9996,49.1047,48.9208,49.0587,214696.0
2015-12-14 10:35:00,74.72,74.89,74.57,74.86,246414.0,49.0521,49.1637,48.9537,49.144,246414.0
2015-12-14 10:40:00,74.88,74.92,74.64,74.78,253881.0,49.1572,49.1834,48.9996,49.0915,253881.0
2015-12-14 10:45:00,74.79,74.97,74.74,74.82,435214.0,49.0981,49.2163,49.0653,49.1178,435214.0
2015-12-14 10:50:00,74.81,74.93,74.71,74.74,165042.0,49.1112,49.19,49.0456,49.0653,165042.0
2015-12-14 10:55:00,74.74,75.16,74.74,75.03,195100.0,49.0653,49.341,49.0653,49.2556,195100.0
2015-12-14 11:00:00,75.02,75.08,74.76,74.93,149682.0,49.2491,49.2885,49.0784,49.19,149682.0
2015-12-14 11:05:00,74.91,75.07,74.83,74.84,147121.0,49.1769,49.2819,49.1243,49.1309,147121.0
2015-12-14 11:10:00,74.84,74.88,74.66,74.73,220330.0,49.1309,49.1572,49.0127,49.0587,220330.0
2015-12-14 11:15:00,74.73,74.81,74.54,74.62,247978.0,49.0587,49.1112,48.934,48.9865,247978.0
2015-12-14 11:20:00,74.62,74.86,74.61,74.79,219057.0,48.9865,49.144,48.9799,49.0981,219057.0
2015-12-14 11:25:00,74.79,74.92,74.74,74.86,273946.0,49.0981,49.1834,49.0653,49.144,273946.0
2015-12-14 11:30:00,74.86,74.96,74.78,74.95,224648.0,49.144,49.2097,49.0915,49.2031,224648.0
2015-12-14 11:35:00,74.95,75.04,74.85,74.99,233360.0,49.2031,49.2622,49.1375,49.2294,233360.0
2015-12-14 11:40:00,74.99,75.24,74.87,75.13,267869.0,49.2294,49.3935,49.1506,49.3213,267869.0
2015-12-14 11:45:00,75.14,75.15,74.91,75.04,234786.0,49.3279,49.3344,49.1769,49.2622,234786.0
2015-12-14 11:50:00,75.04,75.27,74.95,75.23,145895.0,49.2622,49.4132,49.2031,49.3869,145895.0
2015-12-14 11:55:00,75.23,75.38,75.21,75.37,252821.0,49.3869,49.4854,49.3738,49.4788,252821.0
2015-12-14 12:00:00,75.36,75.47,75.32,75.34,126563.0,49.4723,49.5445,49.446,49.4591,126563.0
2015-12-14 12:05:00,75.34,75.61,75.29,75.6,178204.0,49.4591,49.6364,49.4263,49.6298,178204.0
2015-12-14 12:10:00,75.6,75.67,75.55,75.57,133904.0,49.6298,49.6758,49.597,49.6101,133904.0
2015-12-14 12:15:00,75.56,75.88,75.56,75.83,192443.0,49.6036,49.8136,49.6036,49.7808,192443.0
2015-12-14 12:20:00,75.82,75.89,75.68,75.84,148760.0,49.7743,49.8202,49.6824,49.7874,148760.0
2015-12-14 12:25:00,75.83,75.98,75.82,75.96,318157.0,49.7808,49.8793,49.7743,49.8662,318157.0
2015-12-14 12:30:00,75.96,75.99,75.8,75.87,128727.0,49.8662,49.8859,49.7611,49.8071,128727.0
2015-12-14 12:35:00,75.86,75.98,75.79,75.85,186642.0,49.8005,49.8793,49.7546,49.794,186642.0
2015-12-14 12:40:00,75.85,75.85,75.63,75.65,173735.0,49.794,49.794,49.6495,49.6627,173735.0
2015-12-14 12:45:00,75.66,75.81,75.55,75.56,181510.0,49.6692,49.7677,49.597,49.6036,181510.0
2015-12-14 12:50:00,75.57,75.91,75.57,75.89,137790.0,49.6101,49.8333,49.6101,49.8202,137790.0
2015-12-14 12:55:00,75.9,76.07,75.9,76.04,177475.0,49.8268,49.9384,49.8268,49.9187,177475.0
2015-12-14 13:00:00,76.04,76.22,75.91,75.99,145353.0,49.9187,50.0369,49.8333,49.8859,145353.0
2015-12-14 13:05:00,76.0,76.07,75.84,75.87,154123.0,49.8924,49.9384,49.7874,49.8071,154123.0
2015-12-14 13:10:00,75.86,75.92,75.78,75.8,168696.0,49.8005,49.8399,49.748,49.7611,168696.0
2015-12-14 13:15:00,75.79,75.98,75.78,75.92,193643.0,49.7546,49.8793,49.748,49.8399,193643.0
2015-12-14 13:20:00,75.93,75.98,75.91,75.93,191000.0,49.8465,49.8793,49.8333,49.8465,191000.0
2015-12-14 13:25:00,75.92,75.94,75.8,75.92,136622.0,49.8399,49.853,49.7611,49.8399,136622.0
2015-12-14 13:30:00,75.92,75.92,75.73,75.75,107718.0,49.8399,49.8399,49.7152,49.7283,107718.0
2015-12-14 13:35:00,75.75,75.83,75.65,75.7,192376.0,49.7283,49.7808,49.6627,49.6955,192376.0
2015-12-14 13:40:00,75.7,75.74,75.56,75.58,131211.0,49.6955,49.7217,49.6036,49.6167,131211.0
2015-12-14 13:45:00,75.57,75.64,75.5,75.62,139212.0,49.6101,49.6561,49.5642,49.643,139212.0
2015-12-14 13:50:00,75.62,75.72,75.53,75.7,123219.0,49.643,49.7086,49.5839,49.6955,123219.0
2015-12-14 13:55:00,75.7,75.84,75.66,75.79,108867.0,49.6955,49.7874,49.6692,49.7546,108867.0
2015-12-14 14:00:00,75.8,75.84,75.54,75.58,108674.0,49.7611,49.7874,49.5904,49.6167,108674.0
2015-12-14 14:05:00,75.58,75.81,75.57,75.73,168562.0,49.6167,49.7677,49.6101,49.7152,168562.0
2015-12-14 14:10:00,75.71,75.85,75.61,75.62,135591.0,49.702,49.794,49.6364,49.643,135591.0
2015-12-14 14:15:00,75.62,75.76,75.61,75.69,116147.0,49.643,49.7349,49.6364,49.6889,116147.0
2015-12-14 14:20:00,75.69,75.72,75.56,75.57,121826.0,49.6889,49.7086,49.6036,49.6101,121826.0
2015-12-14 14:25:00,75.56,75.69,75.52,75.62,90187.0,49.6036,49.6889,49.5773,49.643,90187.0
2015-12-14 14:30:00,75.63,75.63,75.46,75.53,117672.0,49.6495,49.6495,49.5379,49.5839,117672.0
2015-12-14 14:35:00,75.53,75.54,75.47,75.53,122774.0,49.5839,49.5904,49.5445,49.5839,122774.0
2015-12-14 14:40:00,75.53,75.61,75.49,75.53,149088.0,49.5839,49.6364,49.5576,49.5839,149088.0
2015-12-14 14:45:00,75.53,75.68,75.52,75.63,153184.0,49.5839,49.6824,49.5773,49.6495,153184.0
2015-12-14 14:50:00,75.63,75.82,75.61,75.78,177941.0,49.6495,49.7743,49.6364,49.748,177941.0
2015-12-14 14:55:00,75.78,75.78,75.56,75.62,224315.0,49.748,49.748,49.6036,49.643,224315.0
2015-12-14 15:00:00,75.63,75.66,75.48,75.62,212680.0,49.6495,49.6692,49.5511,49.643,212680.0
2015-12-14 15:05:00,75.63,75.68,75.46,75.53,308729.0,49.6495,49.6824,49.5379,49.5839,308729.0
2015-12-14 15:10:00,75.53,75.6,75.5,75.55,230772.0,49.5839,49.6298,49.5642,49.597,230772.0
2015-12-14 15:15:00,75.55,75.65,75.51,75.61,311215.0,49.597,49.6627,49.5708,49.6364,311215.0
2015-12-14 15:20:00,75.61,75.63,75.49,75.53,235868.0,49.6364,49.6495,49.5576,49.5839,235868.0
2015-12-14 15:25:00,75.53,75.63,75.5,75.56,193975.0,49.5839,49.6495,49.5642,49.6036,193975.0
2015-12-14 15:30:00,75.56,75.73,75.54,75.73,217988.0,49.6036,49.7152,49.5904,49.7152,217988.0
2015-12-14 15:35:00,75.74,75.88,75.67,75.77,193161.0,49.7217,49.8136,49.6758,49.7414,193161.0
2015-12-14 15:40:00,75.77,75.8,75.69,75.72,313544.0,49.7414,49.7611,49.6889,49.7086,313544.0
2015-12-14 15:45:00,75.73,75.87,75.73,75.84,379774.0,49.7152,49.8071,49.7152,49.7874,379774.0
2015-12-14 15:50:00,75.83,76.04,75.77,76.04,380160.0,49.7808,49.9187,49.7414,49.9187,380160.0
2015-12-14 15:55:00,76.04,76.18,75.64,76.05,935450.0,49.9187,50.0106,49.6561,49.9252,935450.0
2015-12-15 09:30:00,77.43,78.22,77.33,78.08,799122.0,50.8312,51.3498,50.7655,51.2579,799122.0
2015-12-15 09:35:00,78.07,78.35,77.95,78.31,392870.0,51.2513,51.4352,51.1726,51.4089,392870.0
2015-12-15 09:40:00,78.31,78.54,78.22,78.5,677584.0,51.4089,51.5599,51.3498,51.5336,677584.0
2015-12-15 09:45:00,78.51,78.57,78.15,78.53,452424.0,51.5402,51.5796,51.3039,51.5533,452424.0
2015-12-15 09:50:00,78.53,78.64,78.34,78.43,510362.0,51.5533,51.6255,51.4286,51.4877,510362.0
2015-12-15 09:55:00,78.42,78.62,78.37,78.62,375306.0,51.4811,51.6124,51.4483,51.6124,375306.0
2015-12-15 10:00:00,78.62,78.64,78.3,78.37,410904.0,51.6124,51.6255,51.4023,51.4483,410904.0
2015-12-15 10:05:00,78.37,78.62,78.34,78.46,438165.0,51.4483,51.6124,51.4286,51.5074,438165.0
2015-12-15 10:10:00,78.45,78.57,78.37,78.54,252463.0,51.5008,51.5796,51.4483,51.5599,252463.0
2015-12-15 10:15:00,78.54,78.57,78.46,78.56,296761.0,51.5599,51.5796,51.5074,51.573,296761.0
2015-12-15 10:20:00,78.56,78.68,78.5,78.65,314193.0,51.573,51.6518,51.5336,51.6321,314193.0
2015-12-15 10:25:00,78.64,78.95,78.64,78.93,369526.0,51.6255,51.829,51.6255,51.8159,369526.0
2015-12-15 10:30:00,78.93,78.97,78.7,78.7,307713.0,51.8159,51.8422,51.6649,51.6649,307713.0
2015-12-15 10:35:00,78.7,78.88,78.61,78.85,238962.0,51.6649,51.7831,51.6058,51.7634,238962.0
2015-12-15 10:40:00,78.85,78.9,78.71,78.71,142032.0,51.7634,51.7962,51.6715,51.6715,142032.0
2015-12-15 10:45:00,78.7,78.91,78.69,78.8,200989.0,51.6649,51.8028,51.6584,51.7306,200989.0
2015-12-15 10:50:00,78.79,78.9,78.69,78.9,204906.0,51.724,51.7962,51.6584,51.7962,204906.0
2015-12-15 10:55:00,78.9,78.9,78.56,78.56,215333.0,51.7962,51.7962,51.573,51.573,215333.0
2015-12-15 11:00:00,78.56,78.63,78.54,78.58,205827.0,51.573,51.619,51.5599,51.5861,205827.0
2015-12-15 11:05:00,78.58,78.64,78.36,78.49,224277.0,51.5861,51.6255,51.4417,51.5271,224277.0
2015-12-15 11:10:00,78.5,78.7,78.44,78.61,159779.0,51.5336,51.6649,51.4942,51.6058,159779.0
2015-12-15 11:15:00,78.61,78.85,78.59,78.77,157385.0,51.6058,51.7634,51.5927,51.7109,157385.0
2015-12-15 11:20:00,78.78,79.02,78.77,79.01,306247.0,51.7174,51.875,51.7109,51.8684,306247.0
2015-12-15 11:25:00,79.02,79.07,78.95,79.02,136995.0,51.875,51.9078,51.829,51.875,136995.0
2015-12-15 11:30:00,79.01,79.1,79.01,79.09,267988.0,51.8684,51.9275,51.8684,51.9209,267988.0
2015-12-15 11:35:00,79.09,79.14,79.06,79.09,332302.0,51.9209,51.9538,51.9013,51.9209,332302.0
2015-12-15 11:40:00,79.08,79.12,78.9,78.96,265093.0,51.9144,51.9406,51.7962,51.8356,265093.0
2015-12-15 11:45:00,78.95,79.07,78.87,78.91,180217.0,51.829,51.9078,51.7765,51.8028,180217.0
2015-12-15 11:50:00,78.91,79.13,78.91,79.1,107216.0,51.8028,51.9472,51.8028,51.9275,107216.0
2015-12-15 11:55:00,79.1,79.15,79.0,79.09,111051.0,51.9275,51.9603,51.8619,51.9209,111051.0
2015-12-15 12:00:00,79.08,79.16,79.01,79.07,134712.0,51.9144,51.9669,51.8684,51.9078,134712.0
2015-12-15 12:05:00,79.08,79.22,79.07,79.15,171405.0,51.9144,52.0063,51.9078,51.9603,171405.0
2015-12-15 12:10:00,79.14,79.2,79.01,79.01,113611.0,51.9538,51.9932,51.8684,51.8684,113611.0
2015-12-15 12:15:00,79.02,79.05,78.99,79.02,214792.0,51.875,51.8947,51.8553,51.875,214792.0
2015-12-15 12:20:00,79.02,79.1,79.0,79.1,329144.0,51.875,51.9275,51.8619,51.9275,329144.0
2015-12-15 12:25:00,79.09,79.18,79.03,79.15,168756.0,51.9209,51.98,51.8816,51.9603,168756.0
2015-12-15 12:30:00,79.16,79.51,79.15,79.46,317759.0,51.9669,52.1967,51.9603,52.1638,317759.0
2015-12-15 12:35:00,79.47,79.59,79.41,79.45,248079.0,52.1704,52.2492,52.131,52.1573,248079.0
2015-12-15 12:40:00,79.44,79.51,79.35,79.35,155420.0,52.1507,52.1967,52.0916,52.0916,155420.0
2015-12-15 12:45:00,79.36,79.39,79.32,79.36,97146.0,52.0982,52.1179,52.0719,52.0982,97146.0
2015-12-15 12:50:00,79.34,79.41,79.33,79.4,117230.0,52.0851,52.131,52.0785,52.1245,117230.0
2015-12-15 12:55:00,79.4,79.41,79.32,79.41,125832.0,52.1245,52.131,52.0719,52.131,125832.0
2015-12-15 13:00:00,79.4,79.44,79.31,79.38,133266.0,52.1245,52.1507,52.0654,52.1113,133266.0
2015-12-15 13:05:00,79.37,79.4,79.29,79.32,144060.0,52.1048,52.1245,52.0522,52.0719,144060.0
2015-12-15 13:10:00,79.32,79.37,79.21,79.26,126555.0,52.0719,52.1048,51.9997,52.0325,126555.0
2015-12-15 13:15:00,79.26,79.3,79.22,79.25,121449.0,52.0325,52.0588,52.0063,52.026,121449.0
2015-12-15 13:20:00,79.25,79.27,79.08,79.1,133546.0,52.026,52.0391,51.9144,51.9275,133546.0
2015-12-15 13:25:00,79.1,79.15,78.94,78.98,197532.0,51.9275,51.9603,51.8225,51.8487,197532.0
2015-12-15 13:30:00,78.98,79.06,78.85,78.89,99108.0,51.8487,51.9013,51.7634,51.7897,99108.0
2015-12-15 13:35:00,78.89,79.06,78.87,79.04,99253.0,51.7897,51.9013,51.7765,51.8881,99253.0
2015-12-15 13:40:00,79.04,79.05,78.98,79.05,233272.0,51.8881,51.8947,51.8487,51.8947,233272.0
2015-12-15 13:45:00,79.05,79.08,78.98,79.04,160683.0,51.8947,51.9144,51.8487,51.8881,160683.0
2015-12-15 13:50:00,79.05,79.13,79.03,79.13,146725.0,51.8947,51.9472,51.8816,51.9472,146725.0
2015-12-15 13:55:00,79.12,79.31,79.12,79.25,191979.0,51.9406,52.0654,51.9406,52.026,191979.0
2015-12-15 14:00:00,79.25,79.34,79.16,79.29,149556.0,52.026,52.0851,51.9669,52.0522,149556.0
2015-12-15 14:05:00,79.28,79.33,79.23,79.25,150384.0,52.0457,52.0785,52.0129,52.026,150384.0
2015-12-15 14:10:00,79.26,79.37,79.25,79.35,237684.0,52.0325,52.1048,52.026,52.0916,237684.0
2015-12-15 14:15:00,79.35,79.46,79.32,79.46,229901.0,52.0916,52.1638,52.0719,52.1638,229901.0
2015-12-15 14:20:00,79.45,79.5,79.43,79.44,175492.0,52.1573,52.1901,52.1441,52.1507,175492.0
2015-12-15 14:25:00,79.44,79.51,79.38,79.42,167079.0,52.1507,52.1967,52.1113,52.1376,167079.0
2015-12-15 14:30:00,79.42,79.55,79.42,79.51,531095.0,52.1376,52.2229,52.1376,52.1967,531095.0
2015-12-15 14:35:00,79.51,79.53,79.36,79.48,296709.0,52.1967,52.2098,52.0982,52.177,296709.0
2015-12-15 14:40:00,79.48,79.6,79.47,79.51,135228.0,52.177,52.2558,52.1704,52.1967,135228.0
2015-12-15 14:45:00,79.51,79.54,79.45,79.48,137579.0,52.1967,52.2164,52.1573,52.177,137579.0
2015-12-15 14:50:00,79.48,79.56,79.44,79.55,154616.0,52.177,52.2295,52.1507,52.2229,154616.0
2015-12-15 14:55:00,79.56,79.56,79.39,79.49,223236.0,52.2295,52.2295,52.1179,52.1835,223236.0
2015-12-15 15:00:00,79.49,79.51,79.33,79.33,179040.0,52.1835,52.1967,52.0785,52.0785,179040.0
2015-12-15 15:05:00,79.33,79.45,79.29,79.43,235899.0,52.0785,52.1573,52.0522,52.1441,235899.0
2015-12-15 15:10:00,79.43,79.47,79.35,79.4,242878.0,52.1441,52.1704,52.0916,52.1245,242878.0
2015-12-15 15:15:00,79.41,79.41,79.25,79.34,478416.0,52.131,52.131,52.026,52.0851,478416.0
2015-12-15 15:20:00,79.34,79.34,79.21,79.29,207482.0,52.0851,52.0851,51.9997,52.0522,207482.0
2015-12-15 15:25:00,79.28,79.36,79.24,79.25,239948.0,52.0457,52.0982,52.0194,52.026,239948.0
2015-12-15 15:30:00,79.25,79.39,79.14,79.35,378494.0,52.026,52.1179,51.9538,52.0916,378494.0
2015-12-15 15:35:00,79.35,79.38,79.24,79.31,342204.0,52.0916,52.1113,52.0194,52.0654,342204.0
2015-12-15 15:40:00,79.31,79.36,79.21,79.35,334180.0,52.0654,52.0982,51.9997,52.0916,334180.0
2015-12-15 15:45:00,79.34,79.48,79.25,79.4,412912.0,52.0851,52.177,52.026,52.1245,412912.0
2015-12-15 15:50:00,79.39,79.42,79.3,79.39,478307.0,52.1179,52.1376,52.0588,52.1179,478307.0
2015-12-15 15:55:00,79.4,79.56,79.32,79.43,1363930.0,52.1245,52.2295,52.0719,52.1441,1363930.0
2015-12-16 09:30:00,79.04,79.48,78.84,78.95,607109.0,51.8881,52.177,51.7568,51.829,607109.0
2015-12-16 09:35:00,78.94,79.0,78.59,78.68,225690.0,51.8225,51.8619,51.5927,51.6518,225690.0
2015-12-16 09:40:00,78.68,78.93,78.65,78.93,228951.0,51.6518,51.8159,51.6321,51.8159,228951.0
2015-12-16 09:45:00,78.92,79.07,78.74,78.88,197615.0,51.8093,51.9078,51.6912,51.7831,197615.0
2015-12-16 09:50:00,78.89,79.12,78.89,79.08,215444.0,51.7897,51.9406,51.7897,51.9144,215444.0
2015-12-16 09:55:00,79.08,79.37,79.08,79.2,208482.0,51.9144,52.1048,51.9144,51.9932,208482.0
2015-12-16 10:00:00,79.21,79.39,79.13,79.32,123463.0,51.9997,52.1179,51.9472,52.0719,123463.0
2015-12-16 10:05:00,79.32,79.35,79.14,79.2,163475.0,52.0719,52.0916,51.9538,51.9932,163475.0
2015-12-16 10:10:00,79.19,79.41,79.15,79.32,174541.0,51.9866,52.131,51.9603,52.0719,174541.0
2015-12-16 10:15:00,79.33,79.34,79.18,79.28,156087.0,52.0785,52.0851,51.98,52.0457,156087.0
2015-12-16 10:20:00,79.29,79.61,79.28,79.41,208741.0,52.0522,52.2623,52.0457,52.131,208741.0
2015-12-16 10:25:00,79.43,79.47,79.33,79.34,140644.0,52.1441,52.1704,52.0785,52.0851,140644.0
2015-12-16 10:30:00,79.33,79.34,78.94,79.1,403859.0,52.0785,52.0851,51.8225,51.9275,403859.0
2015-12-16 10:35:00,79.1,79.1,78.74,78.96,189709.0,51.9275,51.9275,51.6912,51.8356,189709.0
2015-12-16 10:40:00,78.93,79.12,78.89,78.95,110822.0,51.8159,51.9406,51.7897,51.829,110822.0
2015-12-16 10:45:00,78.95,79.25,78.86,79.18,155503.0,51.829,52.026,51.77,51.98,155503.0
2015-12-16 10:50:00,79.2,79.22,79.05,79.06,131877.0,51.9932,52.0063,51.8947,51.9013,131877.0
2015-12-16 10:55:00,79.06,79.17,78.86,78.87,124140.0,51.9013,51.9735,51.77,51.7765,124140.0
2015-12-16 11:00:00,78.87,79.01,78.78,78.81,123045.0,51.7765,51.8684,51.7174,51.7371,123045.0
2015-12-16 11:05:00,78.8,78.88,78.71,78.79,131577.0,51.7306,51.7831,51.6715,51.724,131577.0
2015-12-16 11:10:00,78.79,78.89,78.68,78.88,147671.0,51.724,51.7897,51.6518,51.7831,147671.0
2015-12-16 11:15:00,78.89,78.96,78.68,78.74,122878.0,51.7897,51.8356,51.6518,51.6912,122878.0
2015-12-16 11:20:00,78.74,78.75,78.5,78.53,137725.0,51.6912,51.6977,51.5336,51.5533,137725.0
2015-12-16 11:25:00,78.52,78.55,78.29,78.39,243905.0,51.5468,51.5664,51.3958,51.4614,243905.0
2015-12-16 11:30:00,78.38,78.55,78.37,78.53,134075.0,51.4548,51.5664,51.4483,51.5533,134075.0
2015-12-16 11:35:00,78.54,78.67,78.47,78.53,173082.0,51.5599,51.6452,51.5139,51.5533,173082.0
2015-12-16 11:40:00,78.53,78.55,78.24,78.24,162203.0,51.5533,51.5664,51.3629,51.3629,162203.0
2015-12-16 11:45:00,78.25,78.33,78.22,78.32,182574.0,51.3695,51.422,51.3498,51.4155,182574.0
2015-12-16 11:50:00,78.33,78.51,78.31,78.4,188889.0,51.422,51.5402,51.4089,51.468,188889.0
2015-12-16 11:55:00,78.4,78.59,78.39,78.57,134445.0,51.468,51.5927,51.4614,51.5796,134445.0
2015-12-16 12:00:00,78.56,78.63,78.52,78.61,95145.0,51.573,51.619,51.5468,51.6058,95145.0
2015-12-16 12:05:00,78.6,78.77,78.56,78.73,70502.0,51.5993,51.7109,51.573,51.6846,70502.0
2015-12-16 12:10:00,78.73,78.78,78.58,78.64,100268.0,51.6846,51.7174,51.5861,51.6255,100268.0
2015-12-16 12:15:00,78.64,78.67,78.59,78.65,77416.0,51.6255,51.6452,51.5927,51.6321,77416.0
2015-12-16 12:20:00,78.65,78.79,78.64,78.7,110693.0,51.6321,51.724,51.6255,51.6649,110693.0
2015-12-16 12:25:00,78.7,78.73,78.59,78.62,137417.0,51.6649,51.6846,51.5927,51.6124,137417.0
2015-12-16 12:30:00,78.63,78.66,78.59,78.61,137902.0,51.619,51.6387,51.5927,51.6058,137902.0
2015-12-16 12:35:00,78.61,78.65,78.6,78.63,124248.0,51.6058,51.6321,51.5993,51.619,124248.0
2015-12-16 12:40:00,78.64,78.66,78.6,78.6,143167.0,51.6255,51.6387,51.5993,51.5993,143167.0
2015-12-16 12:45:00,78.6,78.69,78.58,78.67,154025.0,51.5993,51.6584,51.5861,51.6452,154025.0
2015-12-16 12:50:00,78.67,78.73,78.65,78.66,150272.0,51.6452,51.6846,51.6321,51.6387,150272.0
2015-12-16 12:55:00,78.66,78.7,78.64,78.65,74644.0,51.6387,51.6649,51.6255,51.6321,74644.0
2015-12-16 13:00:00,78.65,78.7,78.55,78.7,117513.0,51.6321,51.6649,51.5664,51.6649,117513.0
2015-12-16 13:05:00,78.7,78.75,78.66,78.69,116117.0,51.6649,51.6977,51.6387,51.6584,116117.0
2015-12-16 13:10:00,78.69,78.71,78.64,78.7,68714.0,51.6584,51.6715,51.6255,51.6649,68714.0
2015-12-16 13:15:00,78.7,78.74,78.64,78.66,82009.0,51.6649,51.6912,51.6255,51.6387,82009.0
2015-12-16 13:20:00,78.67,78.73,78.63,78.72,75441.0,51.6452,51.6846,51.619,51.678,75441.0
2015-12-16 13:25:00,78.71,78.74,78.61,78.72,90387.0,51.6715,51.6912,51.6058,51.678,90387.0
2015-12-16 13:30:00,78.72,78.77,78.66,78.74,171867.0,51.678,51.7109,51.6387,51.6912,171867.0
2015-12-16 13:35:00,78.75,78.85,78.73,78.77,153140.0,51.6977,51.7634,51.6846,51.7109,153140.0
2015-12-16 13:40:00,78.76,78.84,78.74,78.82,89808.0,51.7043,51.7568,51.6912,51.7437,89808.0
2015-12-16 13:45:00,78.82,78.93,78.81,78.93,154212.0,51.7437,51.8159,51.7371,51.8159,154212.0
2015-12-16 13:50:00,78.93,79.02,78.84,78.98,204442.0,51.8159,51.875,51.7568,51.8487,204442.0
2015-12-16 13:55:00,78.98,79.13,78.86,79.13,158814.0,51.8487,51.9472,51.77,51.9472,158814.0
2015-12-16 14:00:00,79.03,79.34,78.39,79.14,230746.0,51.8816,52.0851,51.4614,51.9538,230746.0
2015-12-16 14:05:00,79.09,79.38,78.87,78.98,251819.0,51.9209,52.1113,51.7765,51.8487,251819.0
2015-12-16 14:10:00,78.97,78.99,78.63,78.75,223044.0,51.8422,51.8553,51.619,51.6977,223044.0
2015-12-16 14:15:00,78.76,78.88,78.45,78.45,370256.0,51.7043,51.7831,51.5008,51.5008,370256.0
2015-12-16 14:20:00,78.44,78.58,78.18,78.36,271512.0,51.4942,51.5861,51.3236,51.4417,271512.0
2015-12-16 14:25:00,78.35,78.4,78.08,78.16,186970.0,51.4352,51.468,51.2579,51.3104,186970.0
2015-12-16 14:30:00,78.16,78.48,78.0,78.4,244641.0,51.3104,51.5205,51.2054,51.468,244641.0
2015-12-16 14:35:00,78.41,78.62,78.34,78.41,260177.0,51.4745,51.6124,51.4286,51.4745,260177.0
2015-12-16 14:40:00,78.41,78.62,78.28,78.57,172251.0,51.4745,51.6124,51.3892,51.5796,172251.0
2015-12-16 14:45:00,78.58,78.86,78.51,78.77,209224.0,51.5861,51.77,51.5402,51.7109,209224.0
2015-12-16 14:50:00,78.77,78.97,78.72,78.88,135769.0,51.7109,51.8422,51.678,51.7831,135769.0
2015-12-16 14:55:00,78.89,79.46,78.86,79.33,261860.0,51.7897,52.1638,51.77,52.0785,261860.0
2015-12-16 15:00:00,79.33,79.35,79.0,79.04,195679.0,52.0785,52.0916,51.8619,51.8881,195679.0
2015-12-16 15:05:00,79.05,79.07,78.88,78.89,129846.0,51.8947,51.9078,51.7831,51.7897,129846.0
2015-12-16 15:10:00,78.9,78.93,78.78,78.78,173735.0,51.7962,51.8159,51.7174,51.7174,173735.0
2015-12-16 15:15:00,78.79,78.91,78.78,78.85,156839.0,51.724,51.8028,51.7174,51.7634,156839.0
2015-12-16 15:20:00,78.83,79.0,78.83,78.94,138621.0,51.7503,51.8619,51.7503,51.8225,138621.0
2015-12-16 15:25:00,78.94,79.17,78.85,79.12,288748.0,51.8225,51.9735,51.7634,51.9406,288748.0
2015-12-16 15:30:00,79.12,79.26,79.07,79.21,220262.0,51.9406,52.0325,51.9078,51.9997,220262.0
2015-12-16 15:35:00,79.21,79.29,79.11,79.17,248766.0,51.9997,52.0522,51.9341,51.9735,248766.0
2015-12-16 15:40:00,79.18,79.24,79.05,79.08,216621.0,51.98,52.0194,51.8947,51.9144,216621.0
2015-12-16 15:45:00,79.09,79.25,79.08,79.15,302715.0,51.9209,52.026,51.9144,51.9603,302715.0
2015-12-16 15:50:00,79.16,79.27,79.16,79.19,300967.0,51.9669,52.0391,51.9669,51.9866,300967.0
2015-12-16 15:55:00,79.19,79.22,79.11,79.13,519851.0,51.9866,52.0063,51.9341,51.9472,519851.0
2015-12-17 09:30:00,79.02,79.21,78.78,79.19,276078.0,51.875,51.9997,51.7174,51.9866,276078.0
2015-12-17 09:35:00,79.19,79.21,78.65,78.78,198655.0,51.9866,51.9997,51.6321,51.7174,198655.0
2015-12-17 09:40:00,78.78,79.07,78.73,78.79,176287.0,51.7174,51.9078,51.6846,51.724,176287.0
2015-12-17 09:45:00,78.8,78.89,78.75,78.79,121212.0,51.7306,51.7897,51.6977,51.724,121212.0
2015-12-17 09:50:00,78.79,78.97,78.61,78.97,220336.0,51.724,51.8422,51.6058,51.8422,220336.0
2015-12-17 09:55:00,78.98,79.22,78.95,79.13,141824.0,51.8487,52.0063,51.829,51.9472,141824.0
2015-12-17 10:00:00,79.08,79.13,78.76,78.96,164549.0,51.9144,51.9472,51.7043,51.8356,164549.0
2015-12-17 10:05:00,78.97,79.11,78.89,78.93,154784.0,51.8422,51.9341,51.7897,51.8159,154784.0
2015-12-17 10:10:00,78.93,79.17,78.84,79.16,120370.0,51.8159,51.9735,51.7568,51.9669,120370.0
2015-12-17 10:15:00,79.15,79.23,78.93,79.05,318640.0,51.9603,52.0129,51.8159,51.8947,318640.0
2015-12-17 10:20:00,79.05,79.2,78.85,78.88,162762.0,51.8947,51.9932,51.7634,51.7831,162762.0
2015-12-17 10:25:00,78.9,79.1,78.8,79.05,185242.0,51.7962,51.9275,51.7306,51.8947,185242.0
2015-12-17 10:30:00,79.03,79.2,79.02,79.1,197259.0,51.8816,51.9932,51.875,51.9275,197259.0
2015-12-17 10:35:00,79.11,79.11,79.0,79.01,113041.0,51.9341,51.9341,51.8619,51.8684,113041.0
2015-12-17 10:40:00,79.01,79.01,78.71,78.75,135332.0,51.8684,51.8684,51.6715,51.6977,135332.0
2015-12-17 10:45:00,78.75,78.99,78.72,78.82,192700.0,51.6977,51.8553,51.678,51.7437,192700.0
2015-12-17 10:50:00,78.82,78.88,78.52,78.56,238518.0,51.7437,51.7831,51.5468,51.573,238518.0
2015-12-17 10:55:00,78.56,78.74,78.4,78.69,202733.0,51.573,51.6912,51.468,51.6584,202733.0
2015-12-17 11:00:00,78.71,78.89,78.62,78.85,125511.0,51.6715,51.7897,51.6124,51.7634,125511.0
2015-12-17 11:05:00,78.84,78.9,78.7,78.76,137872.0,51.7568,51.7962,51.6649,51.7043,137872.0
2015-12-17 11:10:00,78.76,78.97,78.74,78.82,212642.0,51.7043,51.8422,51.6912,51.7437,212642.0
2015-12-17 11:15:00,78.81,78.96,78.78,78.92,225603.0,51.7371,51.8356,51.7174,51.8093,225603.0
2015-12-17 11:20:00,78.92,78.94,78.75,78.84,156898.0,51.8093,51.8225,51.6977,51.7568,156898.0
2015-12-17 11:25:00,78.84,78.86,78.66,78.81,149427.0,51.7568,51.77,51.6387,51.7371,149427.0
2015-12-17 11:30:00,78.81,78.81,78.66,78.72,88057.0,51.7371,51.7371,51.6387,51.678,88057.0
2015-12-17 11:35:00,78.72,79.04,78.69,79.0,111262.0,51.678,51.8881,51.6584,51.8619,111262.0
2015-12-17 11:40:00,79.0,79.1,78.85,78.91,79876.0,51.8619,51.9275,51.7634,51.8028,79876.0
2015-12-17 11:45:00,78.92,79.04,78.84,78.99,74390.0,51.8093,51.8881,51.7568,51.8553,74390.0
2015-12-17 11:50:00,79.0,79.01,78.92,78.93,95317.0,51.8619,51.8684,51.8093,51.8159,95317.0
2015-12-17 11:55:00,78.92,78.93,78.71,78.73,72805.0,51.8093,51.8159,51.6715,51.6846,72805.0
2015-12-17 12:00:00,78.73,78.75,78.58,78.59,73606.0,51.6846,51.6977,51.5861,51.5927,73606.0
2015-12-17 12:05:00,78.58,78.66,78.55,78.65,142333.0,51.5861,51.6387,51.5664,51.6321,142333.0
2015-12-17 12:10:00,78.65,78.79,78.65,78.76,110579.0,51.6321,51.724,51.6321,51.7043,110579.0
2015-12-17 12:15:00,78.75,78.89,78.73,78.86,87317.0,51.6977,51.7897,51.6846,51.77,87317.0
2015-12-17 12:20:00,78.85,78.86,78.73,78.77,67217.0,51.7634,51.77,51.6846,51.7109,67217.0
2015-12-17 12:25:00,78.78,78.84,78.68,78.7,70768.0,51.7174,51.7568,51.6518,51.6649,70768.0
2015-12-17 12:30:00,78.71,78.78,78.61,78.69,83646.0,51.6715,51.7174,51.6058,51.6584,83646.0
2015-12-17 12:35:00,78.68,78.69,78.58,78.65,136867.0,51.6518,51.6584,51.5861,51.6321,136867.0
2015-12-17 12:40:00,78.65,78.65,78.54,78.6,92640.0,51.6321,51.6321,51.5599,51.5993,92640.0
2015-12-17 12:45:00,78.61,78.67,78.51,78.55,56373.0,51.6058,51.6452,51.5402,51.5664,56373.0
2015-12-17 12:50:00,78.55,78.66,78.51,78.61,74802.0,51.5664,51.6387,51.5402,51.6058,74802.0
2015-12-17 12:55:00,78.61,78.69,78.54,78.65,100971.0,51.6058,51.6584,51.5599,51.6321,100971.0
2015-12-17 13:00:00,78.65,78.66,78.52,78.54,129678.0,51.6321,51.6387,51.5468,51.5599,129678.0
2015-12-17 13:05:00,78.54,78.76,78.53,78.71,283654.0,51.5599,51.7043,51.5533,51.6715,283654.0
2015-12-17 13:10:00,78.71,78.78,78.64,78.75,181998.0,51.6715,51.7174,51.6255,51.6977,181998.0
2015-12-17 13:15:00,78.75,78.76,78.66,78.71,125589.0,51.6977,51.7043,51.6387,51.6715,125589.0
2015-12-17 13:20:00,78.7,78.74,78.58,78.73,166157.0,51.6649,51.6912,51.5861,51.6846,166157.0
2015-12-17 13:25:00,78.73,78.74,78.65,78.69,129692.0,51.6846,51.6912,51.6321,51.6584,129692.0
2015-12-17 13:30:00,78.69,78.69,78.6,78.61,169701.0,51.6584,51.6584,51.5993,51.6058,169701.0
2015-12-17 13:35:00,78.6,78.61,78.44,78.52,178288.0,51.5993,51.6058,51.4942,51.5468,178288.0
2015-12-17 13:40:00,78.51,78.74,78.51,78.72,134818.0,51.5402,51.6912,51.5402,51.678,134818.0
2015-12-17 13:45:00,78.72,78.75,78.69,78.71,106684.0,51.678,51.6977,51.6584,51.6715,106684.0
2015-12-17 13:50:00,78.7,78.75,78.66,78.69,160302.0,51.6649,51.6977,51.6387,51.6584,160302.0
2015-12-17 13:55:00,78.68,78.69,78.59,78.62,163172.0,51.6518,51.6584,51.5927,51.6124,163172.0
2015-12-17 14:00:00,78.61,78.61,78.48,78.53,196994.0,51.6058,51.6058,51.5205,51.5533,196994.0
2015-12-17 14:05:00,78.53,78.57,78.43,78.44,121066.0,51.5533,51.5796,51.4877,51.4942,121066.0
2015-12-17 14:10:00,78.44,78.45,78.37,78.45,231241.0,51.4942,51.5008,51.4483,51.5008,231241.0
2015-12-17 14:15:00,78.45,78.57,78.43,78.55,175808.0,51.5008,51.5796,51.4877,51.5664,175808.0
2015-12-17 14:20:00,78.55,78.55,78.39,78.39,140673.0,51.5664,51.5664,51.4614,51.4614,140673.0
2015-12-17 14:25:00,78.39,78.53,78.37,78.38,183134.0,51.4614,51.5533,51.4483,51.4548,183134.0
2015-12-17 14:30:00,78.38,78.39,78.22,78.24,194865.0,51.4548,51.4614,51.3498,51.3629,194865.0
2015-12-17 14:35:00,78.24,78.32,78.2,78.28,219329.0,51.3629,51.4155,51.3367,51.3892,219329.0
2015-12-17 14:40:00,78.28,78.28,78.19,78.25,219423.0,51.3892,51.3892,51.3301,51.3695,219423.0
2015-12-17 14:45:00,78.25,78.34,78.17,78.2,244974.0,51.3695,51.4286,51.317,51.3367,244974.0
2015-12-17 14:50:00,78.19,78.33,78.17,78.32,178474.0,51.3301,51.422,51.317,51.4155,178474.0
2015-12-17 14:55:00,78.33,78.49,78.3,78.45,260564.0,51.422,51.5271,51.4023,51.5008,260564.0
2015-12-17 15:00:00,78.45,78.51,78.4,78.42,173195.0,51.5008,51.5402,51.468,51.4811,173195.0
2015-12-17 15:05:00,78.42,78.6,78.27,78.56,236701.0,51.4811,51.5993,51.3826,51.573,236701.0
2015-12-17 15:10:00,78.55,78.6,78.47,78.48,154907.0,51.5664,51.5993,51.5139,51.5205,154907.0
2015-12-17 15:15:00,78.47,78.47,78.31,78.34,164493.0,51.5139,51.5139,51.4089,51.4286,164493.0
2015-12-17 15:20:00,78.33,78.38,78.27,78.37,278179.0,51.422,51.4548,51.3826,51.4483,278179.0
2015-12-17 15:25:00,78.35,78.53,78.32,78.52,193973.0,51.4352,51.5533,51.4155,51.5468,193973.0
2015-12-17 15:30:00,78.52,78.57,78.44,78.57,224591.0,51.5468,51.5796,51.4942,51.5796,224591.0
2015-12-17 15:35:00,78.56,78.63,78.47,78.48,256577.0,51.573,51.619,51.5139,51.5205,256577.0
2015-12-17 15:40:00,78.47,78.5,78.35,78.38,269732.0,51.5139,51.5336,51.4352,51.4548,269732.0
2015-12-17 15:45:00,78.38,78.45,78.37,78.43,293457.0,51.4548,51.5008,51.4483,51.4877,293457.0
2015-12-17 15:50:00,78.42,78.46,78.31,78.34,275582.0,51.4811,51.5074,51.4089,51.4286,275582.0
2015-12-17 15:55:00,78.34,78.34,77.95,77.98,1192372.0,51.4286,51.4286,51.1726,51.1923,1192372.0
2015-12-18 09:30:00,77.57,77.64,77.06,77.53,3797011.0,50.9231,50.9691,50.5883,50.8968,3797011.0
2015-12-18 09:35:00,77.54,77.61,77.27,77.27,305785.0,50.9034,50.9494,50.7262,50.7262,305785.0
2015-12-18 09:40:00,77.28,77.6,77.28,77.52,204258.0,50.7327,50.9428,50.7327,50.8903,204258.0
2015-12-18 09:45:00,77.52,77.95,77.5,77.87,233858.0,50.8903,51.1726,50.8771,51.12,233858.0
2015-12-18 09:50:00,77.86,77.93,77.59,77.68,164503.0,51.1135,51.1594,50.9362,50.9953,164503.0
2015-12-18 09:55:00,77.69,77.85,77.65,77.65,141668.0,51.0019,51.1069,50.9756,50.9756,141668.0
2015-12-18 10:00:00,77.67,77.81,77.48,77.49,126101.0,50.9887,51.0807,50.864,50.8706,126101.0
2015-12-18 10:05:00,77.49,77.61,77.41,77.47,143067.0,50.8706,50.9494,50.8181,50.8574,143067.0
2015-12-18 10:10:00,77.47,77.55,77.35,77.51,141415.0,50.8574,50.91,50.7787,50.8837,141415.0
2015-12-18 10:15:00,77.52,77.73,77.48,77.63,129184.0,50.8903,51.0281,50.864,50.9625,129184.0
2015-12-18 10:20:00,77.63,77.94,77.63,77.87,188124.0,50.9625,51.166,50.9625,51.12,188124.0
2015-12-18 10:25:00,77.88,77.88,77.56,77.56,115013.0,51.1266,51.1266,50.9165,50.9165,115013.0
2015-12-18 10:30:00,77.56,77.65,77.21,77.51,219909.0,50.9165,50.9756,50.6868,50.8837,219909.0
2015-12-18 10:35:00,77.51,77.8,77.5,77.59,122001.0,50.8837,51.0741,50.8771,50.9362,122001.0
2015-12-18 10:40:00,77.6,77.8,77.53,77.7,234000.0,50.9428,51.0741,50.8968,51.0084,234000.0
2015-12-18 10:45:00,77.72,77.72,77.44,77.54,213164.0,51.0216,51.0216,50.8378,50.9034,213164.0
2015-12-18 10:50:00,77.55,77.66,77.42,77.45,369608.0,50.91,50.9822,50.8246,50.8443,369608.0
2015-12-18 10:55:00,77.44,77.62,77.36,77.56,223970.0,50.8378,50.9559,50.7852,50.9165,223970.0
2015-12-18 11:00:00,77.56,77.64,77.5,77.64,167303.0,50.9165,50.9691,50.8771,50.9691,167303.0
2015-12-18 11:05:00,77.64,77.74,77.6,77.66,133198.0,50.9691,51.0347,50.9428,50.9822,133198.0
2015-12-18 11:10:00,77.67,77.73,77.58,77.69,83917.0,50.9887,51.0281,50.9297,51.0019,83917.0
2015-12-18 11:15:00,77.69,77.73,77.53,77.63,152703.0,51.0019,51.0281,50.8968,50.9625,152703.0
2015-12-18 11:20:00,77.64,77.74,77.62,77.7,123198.0,50.9691,51.0347,50.9559,51.0084,123198.0
2015-12-18 11:25:00,77.71,77.77,77.64,77.69,72864.0,51.015,51.0544,50.9691,51.0019,72864.0
2015-12-18 11:30:00,77.69,77.77,77.58,77.61,69242.0,51.0019,51.0544,50.9297,50.9494,69242.0
2015-12-18 11:35:00,77.6,77.73,77.58,77.7,96047.0,50.9428,51.0281,50.9297,51.0084,96047.0
2015-12-18 11:40:00,77.7,77.78,77.64,77.7,147660.0,51.0084,51.061,50.9691,51.0084,147660.0
2015-12-18 11:45:00,77.7,77.77,77.62,77.63,186246.0,51.0084,51.0544,50.9559,50.9625,186246.0
2015-12-18 11:50:00,77.62,77.66,77.57,77.6,141643.0,50.9559,50.9822,50.9231,50.9428,141643.0
2015-12-18 11:55:00,77.6,77.7,77.6,77.67,183444.0,50.9428,51.0084,50.9428,50.9887,183444.0
2015-12-18 12:00:00,77.68,77.82,77.66,77.82,149387.0,50.9953,51.0872,50.9822,51.0872,149387.0
2015-12-18 12:05:00,77.81,77.93,77.76,77.91,139123.0,51.0807,51.1594,51.0478,51.1463,139123.0
2015-12-18 12:10:00,77.91,77.97,77.88,77.92,83495.0,51.1463,51.1857,51.1266,51.1529,83495.0
2015-12-18 12:15:00,77.91,77.99,77.56,77.59,347739.0,51.1463,51.1988,50.9165,50.9362,347739.0
2015-12-18 12:20:00,77.59,77.7,77.58,77.64,126417.0,50.9362,51.0084,50.9297,50.9691,126417.0
2015-12-18 12:25:00,77.64,77.65,77.58,77.62,96097.0,50.9691,50.9756,50.9297,50.9559,96097.0
2015-12-18 12:30:00,77.61,77.68,77.52,77.63,142551.0,50.9494,50.9953,50.8903,50.9625,142551.0
2015-12-18 12:35:00,77.63,77.63,77.5,77.55,54896.0,50.9625,50.9625,50.8771,50.91,54896.0
2015-12-18 12:40:00,77.55,77.6,77.52,77.52,52471.0,50.91,50.9428,50.8903,50.8903,52471.0
2015-12-18 12:45:00,77.53,77.62,77.44,77.49,160513.0,50.8968,50.9559,50.8378,50.8706,160513.0
2015-12-18 12:50:00,77.49,77.52,77.37,77.39,124986.0,50.8706,50.8903,50.7918,50.8049,124986.0
2015-12-18 12:55:00,77.39,77.55,77.38,77.51,108858.0,50.8049,50.91,50.7984,50.8837,108858.0
2015-12-18 13:00:00,77.52,77.58,77.44,77.49,221272.0,50.8903,50.9297,50.8378,50.8706,221272.0
2015-12-18 13:05:00,77.48,77.69,77.44,77.63,115095.0,50.864,51.0019,50.8378,50.9625,115095.0
2015-12-18 13:10:00,77.63,77.81,77.59,77.8,192256.0,50.9625,51.0807,50.9362,51.0741,192256.0
2015-12-18 13:15:00,77.81,77.82,77.69,77.74,101127.0,51.0807,51.0872,51.0019,51.0347,101127.0
2015-12-18 13:20:00,77.75,77.84,77.7,77.7,171428.0,51.0413,51.1003,51.0084,51.0084,171428.0
2015-12-18 13:25:00,77.69,77.72,77.6,77.66,95147.0,51.0019,51.0216,50.9428,50.9822,95147.0
2015-12-18 13:30:00,77.67,77.67,77.5,77.54,80504.0,50.9887,50.9887,50.8771,50.9034,80504.0
2015-12-18 13:35:00,77.53,77.65,77.48,77.54,70879.0,50.8968,50.9756,50.864,50.9034,70879.0
2015-12-18 13:40:00,77.52,77.75,77.52,77.7,93009.0,50.8903,51.0413,50.8903,51.0084,93009.0
2015-12-18 13:45:00,77.71,77.71,77.6,77.67,89665.0,51.015,51.015,50.9428,50.9887,89665.0
2015-12-18 13:50:00,77.67,77.85,77.66,77.79,126522.0,50.9887,51.1069,50.9822,51.0675,126522.0
2015-12-18 13:55:00,77.79,77.9,77.74,77.87,138593.0,51.0675,51.1397,51.0347,51.12,138593.0
2015-12-18 14:00:00,77.87,78.02,77.85,77.93,192319.0,51.12,51.2185,51.1069,51.1594,192319.0
2015-12-18 14:05:00,77.94,78.26,77.93,78.25,238138.0,51.166,51.3761,51.1594,51.3695,238138.0
2015-12-18 14:10:00,78.24,78.33,78.12,78.2,168540.0,51.3629,51.422,51.2842,51.3367,168540.0
2015-12-18 14:15:00,78.2,78.28,78.17,78.24,244989.0,51.3367,51.3892,51.317,51.3629,244989.0
2015-12-18 14:20:00,78.23,78.47,78.23,78.46,218349.0,51.3564,51.5139,51.3564,51.5074,218349.0
2015-12-18 14:25:00,78.46,78.7,78.45,78.7,239822.0,51.5074,51.6649,51.5008,51.6649,239822.0
2015-12-18 14:30:00,78.7,78.73,78.62,78.71,236948.0,51.6649,51.6846,51.6124,51.6715,236948.0
2015-12-18 14:35:00,78.71,78.78,78.63,78.68,309179.0,51.6715,51.7174,51.619,51.6518,309179.0
2015-12-18 14:40:00,78.69,78.71,78.46,78.53,396795.0,51.6584,51.6715,51.5074,51.5533,396795.0
2015-12-18 14:45:00,78.53,78.63,78.37,78.41,288878.0,51.5533,51.619,51.4483,51.4745,288878.0
2015-12-18 14:50:00,78.39,78.45,78.3,78.35,194391.0,51.4614,51.5008,51.4023,51.4352,194391.0
2015-12-18 14:55:00,78.34,78.37,78.29,78.32,223920.0,51.4286,51.4483,51.3958,51.4155,223920.0
2015-12-18 15:00:00,78.32,78.44,78.32,78.33,231261.0,51.4155,51.4942,51.4155,51.422,231261.0
2015-12-18 15:05:00,78.34,78.41,78.33,78.39,236738.0,51.4286,51.4745,51.422,51.4614,236738.0
2015-12-18 15:10:00,78.4,78.4,78.22,78.25,228544.0,51.468,51.468,51.3498,51.3695,228544.0
2015-12-18 15:15:00,78.25,78.25,77.93,78.07,328034.0,51.3695,51.3695,51.1594,51.2513,328034.0
2015-12-18 15:20:00,78.08,78.11,77.89,77.98,191584.0,51.2579,51.2776,51.1332,51.1923,191584.0
2015-12-18 15:25:00,77.97,78.12,77.97,77.98,246743.0,51.1857,51.2842,51.1857,51.1923,246743.0
2015-12-18 15:30:00,77.98,78.12,77.97,78.05,288349.0,51.1923,51.2842,51.1857,51.2382,288349.0
2015-12-18 15:35:00,78.05,78.06,77.83,77.9,460270.0,51.2382,51.2448,51.0938,51.1397,460270.0
2015-12-18 15:40:00,77.9,77.97,77.88,77.97,299423.0,51.1397,51.1857,51.1266,51.1857,299423.0
2015-12-18 15:45:00,77.97,77.98,77.75,77.76,545717.0,51.1857,51.1923,51.0413,51.0478,545717.0
2015-12-18 15:50:00,77.75,77.82,77.61,77.64,516044.0,51.0413,51.0872,50.9494,50.9691,516044.0
2015-12-18 15:55:00,77.63,77.64,77.3,77.3,2000265.0,50.9625,50.9691,50.7458,50.7458,2000265.0
2015-12-21 09:30:00,77.79,77.92,77.68,77.77,482178.0,51.0675,51.1529,50.9953,51.0544,482178.0
2015-12-21 09:35:00,77.76,77.79,77.5,77.53,231285.0,51.0478,51.0675,50.8771,50.8968,231285.0
2015-12-21 09:40:00,77.52,77.59,77.27,77.46,264433.0,50.8903,50.9362,50.7262,50.8509,264433.0
2015-12-21 09:45:00,77.49,77.77,77.38,77.77,202368.0,50.8706,51.0544,50.7984,51.0544,202368.0
2015-12-21 09:50:00,77.77,77.9,77.54,77.57,215290.0,51.0544,51.1397,50.9034,50.9231,215290.0
2015-12-21 09:55:00,77.56,77.86,77.54,77.81,135600.0,50.9165,51.1135,50.9034,51.0807,135600.0
2015-12-21 10:00:00,77.81,77.97,77.7,77.91,151865.0,51.0807,51.1857,51.0084,51.1463,151865.0
2015-12-21 10:05:00,77.9,77.97,77.77,77.96,106182.0,51.1397,51.1857,51.0544,51.1791,106182.0
2015-12-21 10:10:00,77.97,78.1,77.87,77.95,132740.0,51.1857,51.271,51.12,51.1726,132740.0
2015-12-21 10:15:00,77.94,78.01,77.88,77.95,127771.0,51.166,51.2119,51.1266,51.1726,127771.0
2015-12-21 10:20:00,77.94,77.98,77.8,77.9,144214.0,51.166,51.1923,51.0741,51.1397,144214.0
2015-12-21 10:25:00,77.92,78.01,77.86,77.96,113332.0,51.1529,51.2119,51.1135,51.1791,113332.0
2015-12-21 10:30:00,77.97,78.1,77.92,78.06,141887.0,51.1857,51.271,51.1529,51.2448,141887.0
2015-12-21 10:35:00,78.06,78.11,77.81,77.9,133318.0,51.2448,51.2776,51.0807,51.1397,133318.0
2015-12-21 10:40:00,77.9,77.94,77.78,77.92,148956.0,51.1397,51.166,51.061,51.1529,148956.0
2015-12-21 10:45:00,77.9,77.93,77.71,77.79,156692.0,51.1397,51.1594,51.015,51.0675,156692.0
2015-12-21 10:50:00,77.78,77.82,77.58,77.62,158315.0,51.061,51.0872,50.9297,50.9559,158315.0
2015-12-21 10:55:00,77.61,77.68,77.5,77.6,138784.0,50.9494,50.9953,50.8771,50.9428,138784.0
2015-12-21 11:00:00,77.6,77.65,77.52,77.57,87903.0,50.9428,50.9756,50.8903,50.9231,87903.0
2015-12-21 11:05:00,77.56,77.6,77.42,77.5,126200.0,50.9165,50.9428,50.8246,50.8771,126200.0
2015-12-21 11:10:00,77.51,77.56,77.41,77.42,106451.0,50.8837,50.9165,50.8181,50.8246,106451.0
2015-12-21 11:15:00,77.41,77.47,77.37,77.43,120317.0,50.8181,50.8574,50.7918,50.8312,120317.0
2015-12-21 11:20:00,77.44,77.61,77.38,77.38,86040.0,50.8378,50.9494,50.7984,50.7984,86040.0
2015-12-21 11:25:00,77.37,77.47,77.27,77.47,109928.0,50.7918,50.8574,50.7262,50.8574,109928.0
2015-12-21 11:30:00,77.46,77.47,77.14,77.2,113803.0,50.8509,50.8574,50.6408,50.6802,113803.0
2015-12-21 11:35:00,77.21,77.27,77.09,77.09,116683.0,50.6868,50.7262,50.608,50.608,116683.0
2015-12-21 11:40:00,77.1,77.23,77.04,77.18,114151.0,50.6146,50.6999,50.5752,50.6671,114151.0
2015-12-21 11:45:00,77.17,77.23,77.04,77.06,71932.0,50.6605,50.6999,50.5752,50.5883,71932.0
2015-12-21 11:50:00,77.07,77.2,77.06,77.08,90161.0,50.5949,50.6802,50.5883,50.6014,90161.0
2015-12-21 11:55:00,77.08,77.21,77.05,77.19,131178.0,50.6014,50.6868,50.5817,50.6736,131178.0
2015-12-21 12:00:00,77.2,77.2,76.92,76.97,145169.0,50.6802,50.6802,50.4964,50.5292,145169.0
2015-12-21 12:05:00,76.96,76.99,76.87,76.9,78958.0,50.5226,50.5423,50.4636,50.4833,78958.0
2015-12-21 12:10:00,76.91,77.04,76.9,77.01,99834.0,50.4898,50.5752,50.4833,50.5555,99834.0
2015-12-21 12:15:00,77.0,77.02,76.81,76.89,109090.0,50.5489,50.562,50.4242,50.4767,109090.0
2015-12-21 12:20:00,76.9,76.98,76.87,76.93,166816.0,50.4833,50.5358,50.4636,50.503,166816.0
2015-12-21 12:25:00,76.93,77.02,76.87,76.99,106034.0,50.503,50.562,50.4636,50.5423,106034.0
2015-12-21 12:30:00,76.99,77.13,76.98,77.03,113117.0,50.5423,50.6342,50.5358,50.5686,113117.0
2015-12-21 12:35:00,77.03,77.12,76.98,77.04,129835.0,50.5686,50.6277,50.5358,50.5752,129835.0
2015-12-21 12:40:00,77.04,77.16,77.04,77.11,100183.0,50.5752,50.6539,50.5752,50.6211,100183.0
2015-12-21 12:45:00,77.12,77.13,77.02,77.06,93402.0,50.6277,50.6342,50.562,50.5883,93402.0
2015-12-21 12:50:00,77.06,77.15,77.03,77.11,96154.0,50.5883,50.6474,50.5686,50.6211,96154.0
2015-12-21 12:55:00,77.12,77.2,77.1,77.15,71219.0,50.6277,50.6802,50.6146,50.6474,71219.0
2015-12-21 13:00:00,77.14,77.2,77.09,77.09,95407.0,50.6408,50.6802,50.608,50.608,95407.0
2015-12-21 13:05:00,77.11,77.14,76.98,76.99,135089.0,50.6211,50.6408,50.5358,50.5423,135089.0
2015-12-21 13:10:00,76.99,77.0,76.85,76.86,135482.0,50.5423,50.5489,50.4504,50.457,135482.0
2015-12-21 13:15:00,76.85,76.87,76.64,76.73,192463.0,50.4504,50.4636,50.3126,50.3717,192463.0
2015-12-21 13:20:00,76.72,76.9,76.71,76.85,163749.0,50.3651,50.4833,50.3585,50.4504,163749.0
2015-12-21 13:25:00,76.84,76.92,76.84,76.88,86531.0,50.4439,50.4964,50.4439,50.4701,86531.0
2015-12-21 13:30:00,76.89,76.98,76.87,76.98,90282.0,50.4767,50.5358,50.4636,50.5358,90282.0
2015-12-21 13:35:00,76.99,77.01,76.92,76.94,70790.0,50.5423,50.5555,50.4964,50.5095,70790.0
2015-12-21 13:40:00,76.94,77.03,76.92,76.95,104611.0,50.5095,50.5686,50.4964,50.5161,104611.0
2015-12-21 13:45:00,76.96,77.03,76.93,76.98,110770.0,50.5226,50.5686,50.503,50.5358,110770.0
2015-12-21 13:50:00,76.98,77.01,76.93,76.94,76970.0,50.5358,50.5555,50.503,50.5095,76970.0
2015-12-21 13:55:00,76.93,76.93,76.78,76.78,97811.0,50.503,50.503,50.4045,50.4045,97811.0
2015-12-21 14:00:00,76.78,76.82,76.72,76.76,153687.0,50.4045,50.4307,50.3651,50.3913,153687.0
2015-12-21 14:05:00,76.76,76.88,76.71,76.88,128866.0,50.3913,50.4701,50.3585,50.4701,128866.0
2015-12-21 14:10:00,76.87,76.93,76.85,76.88,145739.0,50.4636,50.503,50.4504,50.4701,145739.0
2015-12-21 14:15:00,76.88,76.91,76.78,76.87,94014.0,50.4701,50.4898,50.4045,50.4636,94014.0
2015-12-21 14:20:00,76.87,76.9,76.7,76.86,200860.0,50.4636,50.4833,50.352,50.457,200860.0
2015-12-21 14:25:00,76.85,76.88,76.76,76.84,110263.0,50.4504,50.4701,50.3913,50.4439,110263.0
2015-12-21 14:30:00,76.83,76.84,76.66,76.7,118781.0,50.4373,50.4439,50.3257,50.352,118781.0
2015-12-21 14:35:00,76.68,76.81,76.67,76.71,135952.0,50.3388,50.4242,50.3323,50.3585,135952.0
2015-12-21 14:40:00,76.71,76.87,76.66,76.87,149650.0,50.3585,50.4636,50.3257,50.4636,149650.0
2015-12-21 14:45:00,76.86,76.92,76.82,76.88,122019.0,50.457,50.4964,50.4307,50.4701,122019.0
2015-12-21 14:50:00,76.88,76.98,76.84,76.84,113902.0,50.4701,50.5358,50.4439,50.4439,113902.0
2015-12-21 14:55:00,76.84,76.98,76.79,76.97,140306.0,50.4439,50.5358,50.411,50.5292,140306.0
2015-12-21 15:00:00,76.97,77.02,76.88,77.01,157785.0,50.5292,50.562,50.4701,50.5555,157785.0
2015-12-21 15:05:00,77.0,77.03,76.9,76.9,157531.0,50.5489,50.5686,50.4833,50.4833,157531.0
2015-12-21 15:10:00,76.9,76.98,76.84,76.93,244329.0,50.4833,50.5358,50.4439,50.503,244329.0
2015-12-21 15:15:00,76.94,76.94,76.8,76.84,135016.0,50.5095,50.5095,50.4176,50.4439,135016.0
2015-12-21 15:20:00,76.85,76.95,76.8,76.86,136423.0,50.4504,50.5161,50.4176,50.457,136423.0
2015-12-21 15:25:00,76.87,76.89,76.77,76.78,142941.0,50.4636,50.4767,50.3979,50.4045,142941.0
2015-12-21 15:30:00,76.78,76.82,76.74,76.76,248955.0,50.4045,50.4307,50.3782,50.3913,248955.0
2015-12-21 15:35:00,76.76,76.95,76.71,76.88,197390.0,50.3913,50.5161,50.3585,50.4701,197390.0
2015-12-21 15:40:00,76.88,76.95,76.84,76.9,210113.0,50.4701,50.5161,50.4439,50.4833,210113.0
2015-12-21 15:45:00,76.9,76.98,76.88,76.95,318477.0,50.4833,50.5358,50.4701,50.5161,318477.0
2015-12-21 15:50:00,76.95,77.07,76.95,77.06,338028.0,50.5161,50.5949,50.5161,50.5883,338028.0
2015-12-21 15:55:00,77.07,77.3,77.07,77.25,536308.0,50.5949,50.7458,50.5949,50.713,536308.0
2015-12-22 09:30:00,77.7,77.9,77.3,77.46,396464.0,51.0084,51.1397,50.7458,50.8509,396464.0
2015-12-22 09:35:00,77.42,77.51,77.24,77.34,274676.0,50.8246,50.8837,50.7065,50.7721,274676.0
2015-12-22 09:40:00,77.34,77.5,77.21,77.3,333769.0,50.7721,50.8771,50.6868,50.7458,333769.0
2015-12-22 09:45:00,77.29,77.52,77.27,77.48,232032.0,50.7393,50.8903,50.7262,50.864,232032.0
2015-12-22 09:50:00,77.47,77.47,77.26,77.32,190172.0,50.8574,50.8574,50.7196,50.759,190172.0
2015-12-22 09:55:00,77.33,77.6,77.31,77.55,215789.0,50.7655,50.9428,50.7524,50.91,215789.0
2015-12-22 10:00:00,77.56,77.6,77.46,77.54,232003.0,50.9165,50.9428,50.8509,50.9034,232003.0
2015-12-22 10:05:00,77.53,77.79,77.51,77.71,217287.0,50.8968,51.0675,50.8837,51.015,217287.0
2015-12-22 10:10:00,77.72,77.78,77.6,77.6,86966.0,51.0216,51.061,50.9428,50.9428,86966.0
2015-12-22 10:15:00,77.57,77.59,77.4,77.59,109389.0,50.9231,50.9362,50.8115,50.9362,109389.0
2015-12-22 10:20:00,77.59,77.75,77.55,77.68,115043.0,50.9362,51.0413,50.91,50.9953,115043.0
2015-12-22 10:25:00,77.69,77.74,77.58,77.59,87531.0,51.0019,51.0347,50.9297,50.9362,87531.0
2015-12-22 10:30:00,77.6,77.61,77.4,77.43,121958.0,50.9428,50.9494,50.8115,50.8312,121958.0
2015-12-22 10:35:00,77.44,77.56,77.44,77.55,83100.0,50.8378,50.9165,50.8378,50.91,83100.0
2015-12-22 10:40:00,77.56,77.68,77.56,77.61,88425.0,50.9165,50.9953,50.9165,50.9494,88425.0
2015-12-22 10:45:00,77.62,77.75,77.61,77.72,125808.0,50.9559,51.0413,50.9494,51.0216,125808.0
2015-12-22 10:50:00,77.71,77.79,77.68,77.79,180008.0,51.015,51.0675,50.9953,51.0675,180008.0
2015-12-22 10:55:00,77.78,77.8,77.62,77.65,127756.0,51.061,51.0741,50.9559,50.9756,127756.0
2015-12-22 11:00:00,77.64,77.68,77.48,77.51,154265.0,50.9691,50.9953,50.864,50.8837,154265.0
2015-12-22 11:05:00,77.51,77.63,77.51,77.63,84179.0,50.8837,50.9625,50.8837,50.9625,84179.0
2015-12-22 11:10:00,77.63,77.77,77.57,77.69,139467.0,50.9625,51.0544,50.9231,51.0019,139467.0
2015-12-22 11:15:00,77.68,77.71,77.6,77.68,86544.0,50.9953,51.015,50.9428,50.9953,86544.0
2015-12-22 11:20:00,77.68,77.76,77.64,77.69,102336.0,50.9953,51.0478,50.9691,51.0019,102336.0
2015-12-22 11:25:00,77.69,77.71,77.61,77.62,88924.0,51.0019,51.015,50.9494,50.9559,88924.0
2015-12-22 11:30:00,77.62,77.77,77.61,77.74,131687.0,50.9559,51.0544,50.9494,51.0347,131687.0
2015-12-22 11:35:00,77.74,77.81,77.67,77.74,102791.0,51.0347,51.0807,50.9887,51.0347,102791.0
2015-12-22 11:40:00,77.74,77.81,77.7,77.79,108959.0,51.0347,51.0807,51.0084,51.0675,108959.0
2015-12-22 11:45:00,77.79,77.89,77.79,77.83,78945.0,51.0675,51.1332,51.0675,51.0938,78945.0
2015-12-22 11:50:00,77.83,77.84,77.71,77.74,90361.0,51.0938,51.1003,51.015,51.0347,90361.0
2015-12-22 11:55:00,77.74,77.79,77.72,77.78,65544.0,51.0347,51.0675,51.0216,51.061,65544.0
2015-12-22 12:00:00,77.79,77.84,77.67,77.72,77015.0,51.0675,51.1003,50.9887,51.0216,77015.0
2015-12-22 12:05:00,77.71,77.73,77.62,77.67,72884.0,51.015,51.0281,50.9559,50.9887,72884.0
2015-12-22 12:10:00,77.67,77.68,77.6,77.62,64186.0,50.9887,50.9953,50.9428,50.9559,64186.0
2015-12-22 12:15:00,77.62,77.73,77.61,77.68,71965.0,50.9559,51.0281,50.9494,50.9953,71965.0
2015-12-22 12:20:00,77.69,77.69,77.56,77.65,93530.0,51.0019,51.0019,50.9165,50.9756,93530.0
2015-12-22 12:25:00,77.66,77.68,77.61,77.64,40797.0,50.9822,50.9953,50.9494,50.9691,40797.0
2015-12-22 12:30:00,77.65,77.85,77.64,77.81,90035.0,50.9756,51.1069,50.9691,51.0807,90035.0
2015-12-22 12:35:00,77.8,77.86,77.74,77.75,90775.0,51.0741,51.1135,51.0347,51.0413,90775.0
2015-12-22 12:40:00,77.75,77.76,77.66,77.74,68846.0,51.0413,51.0478,50.9822,51.0347,68846.0
2015-12-22 12:45:00,77.75,77.86,77.75,77.83,75759.0,51.0413,51.1135,51.0413,51.0938,75759.0
2015-12-22 12:50:00,77.83,77.87,77.8,77.81,68600.0,51.0938,51.12,51.0741,51.0807,68600.0
2015-12-22 12:55:00,77.81,77.84,77.75,77.78,83413.0,51.0807,51.1003,51.0413,51.061,83413.0
2015-12-22 13:00:00,77.77,77.82,77.75,77.81,43938.0,51.0544,51.0872,51.0413,51.0807,43938.0
2015-12-22 13:05:00,77.82,77.84,77.71,77.74,55430.0,51.0872,51.1003,51.015,51.0347,55430.0
2015-12-22 13:10:00,77.73,77.75,77.67,77.7,65927.0,51.0281,51.0413,50.9887,51.0084,65927.0
2015-12-22 13:15:00,77.69,77.74,77.64,77.68,62944.0,51.0019,51.0347,50.9691,50.9953,62944.0
2015-12-22 13:20:00,77.68,77.72,77.64,77.65,59511.0,50.9953,51.0216,50.9691,50.9756,59511.0
2015-12-22 13:25:00,77.66,77.69,77.64,77.68,49578.0,50.9822,51.0019,50.9691,50.9953,49578.0
2015-12-22 13:30:00,77.67,77.7,77.6,77.62,39704.0,50.9887,51.0084,50.9428,50.9559,39704.0
2015-12-22 13:35:00,77.62,77.73,77.62,77.71,57953.0,50.9559,51.0281,50.9559,51.015,57953.0
2015-12-22 13:40:00,77.7,77.71,77.51,77.55,82319.0,51.0084,51.015,50.8837,50.91,82319.0
2015-12-22 13:45:00,77.55,77.74,77.55,77.7,106035.0,50.91,51.0347,50.91,51.0084,106035.0
2015-12-22 13:50:00,77.7,77.71,77.63,77.68,57909.0,51.0084,51.015,50.9625,50.9953,57909.0
2015-12-22 13:55:00,77.69,77.72,77.62,77.72,74161.0,51.0019,51.0216,50.9559,51.0216,74161.0
2015-12-22 14:00:00,77.72,77.75,77.54,77.54,91581.0,51.0216,51.0413,50.9034,50.9034,91581.0
2015-12-22 14:05:00,77.55,77.65,77.52,77.63,92067.0,50.91,50.9756,50.8903,50.9625,92067.0
2015-12-22 14:10:00,77.64,77.71,77.63,77.67,80921.0,50.9691,51.015,50.9625,50.9887,80921.0
2015-12-22 14:15:00,77.68,77.69,77.62,77.63,76008.0,50.9953,51.0019,50.9559,50.9625,76008.0
2015-12-22 14:20:00,77.63,77.75,77.62,77.71,103377.0,50.9625,51.0413,50.9559,51.015,103377.0
2015-12-22 14:25:00,77.71,77.73,77.62,77.62,64786.0,51.015,51.0281,50.9559,50.9559,64786.0
2015-12-22 14:30:00,77.62,77.68,77.59,77.62,129622.0,50.9559,50.9953,50.9362,50.9559,129622.0
2015-12-22 14:35:00,77.62,77.65,77.58,77.64,93260.0,50.9559,50.9756,50.9297,50.9691,93260.0
2015-12-22 14:40:00,77.63,77.7,77.57,77.59,112139.0,50.9625,51.0084,50.9231,50.9362,112139.0
2015-12-22 14:45:00,77.59,77.62,77.5,77.52,126400.0,50.9362,50.9559,50.8771,50.8903,126400.0
2015-12-22 14:50:00,77.51,77.57,77.49,77.55,110214.0,50.8837,50.9231,50.8706,50.91,110214.0
2015-12-22 14:55:00,77.55,77.66,77.53,77.58,138063.0,50.91,50.9822,50.8968,50.9297,138063.0
2015-12-22 15:00:00,77.58,77.69,77.58,77.67,106516.0,50.9297,51.0019,50.9297,50.9887,106516.0
2015-12-22 15:05:00,77.68,77.73,77.65,77.66,125157.0,50.9953,51.0281,50.9756,50.9822,125157.0
2015-12-22 15:10:00,77.65,77.8,77.64,77.8,145978.0,50.9756,51.0741,50.9691,51.0741,145978.0
2015-12-22 15:15:00,77.8,77.8,77.7,77.72,110291.0,51.0741,51.0741,51.0084,51.0216,110291.0
2015-12-22 15:20:00,77.72,77.79,77.7,77.7,112380.0,51.0216,51.0675,51.0084,51.0084,112380.0
2015-12-22 15:25:00,77.71,77.76,77.63,77.65,126741.0,51.015,51.0478,50.9625,50.9756,126741.0
2015-12-22 15:30:00,77.65,77.72,77.65,77.67,137238.0,50.9756,51.0216,50.9756,50.9887,137238.0
2015-12-22 15:35:00,77.66,77.69,77.49,77.51,257229.0,50.9822,51.0019,50.8706,50.8837,257229.0
2015-12-22 15:40:00,77.5,77.53,77.42,77.46,207445.0,50.8771,50.8968,50.8246,50.8509,207445.0
2015-12-22 15:45:00,77.46,77.55,77.42,77.55,211261.0,50.8509,50.91,50.8246,50.91,211261.0
2015-12-22 15:50:00,77.54,77.71,77.49,77.7,243642.0,50.9034,51.015,50.8706,51.0084,243642.0
2015-12-22 15:55:00,77.69,77.7,77.56,77.63,442264.0,51.0019,51.0084,50.9165,50.9625,442264.0
2015-12-23 09:30:00,78.68,79.0,78.32,78.54,586604.0,51.6518,51.8619,51.4155,51.5599,586604.0
2015-12-23 09:35:00,78.54,78.89,78.54,78.78,214658.0,51.5599,51.7897,51.5599,51.7174,214658.0
2015-12-23 09:40:00,78.78,78.94,78.7,78.74,224649.0,51.7174,51.8225,51.6649,51.6912,224649.0
2015-12-23 09:45:00,78.74,78.98,78.73,78.93,227983.0,51.6912,51.8487,51.6846,51.8159,227983.0
2015-12-23 09:50:00,78.92,79.08,78.9,79.01,229719.0,51.8093,51.9144,51.7962,51.8684,229719.0
2015-12-23 09:55:00,79.02,79.08,78.73,78.81,262952.0,51.875,51.9144,51.6846,51.7371,262952.0
2015-12-23 10:00:00,78.8,78.99,78.78,78.81,127399.0,51.7306,51.8553,51.7174,51.7371,127399.0
2015-12-23 10:05:00,78.81,78.83,78.68,78.7,89271.0,51.7371,51.7503,51.6518,51.6649,89271.0
2015-12-23 10:10:00,78.69,78.79,78.67,78.75,92643.0,51.6584,51.724,51.6452,51.6977,92643.0
2015-12-23 10:15:00,78.75,78.85,78.71,78.85,101885.0,51.6977,51.7634,51.6715,51.7634,101885.0
2015-12-23 10:20:00,78.85,78.86,78.67,78.73,98274.0,51.7634,51.77,51.6452,51.6846,98274.0
2015-12-23 10:25:00,78.72,78.79,78.67,78.75,85643.0,51.678,51.724,51.6452,51.6977,85643.0
2015-12-23 10:30:00,78.76,79.07,78.72,79.0,351780.0,51.7043,51.9078,51.678,51.8619,351780.0
2015-12-23 10:35:00,79.0,79.06,78.82,79.06,153903.0,51.8619,51.9013,51.7437,51.9013,153903.0
2015-12-23 10:40:00,79.06,79.15,78.93,79.15,258132.0,51.9013,51.9603,51.8159,51.9603,258132.0
2015-12-23 10:45:00,79.15,79.23,79.09,79.18,220051.0,51.9603,52.0129,51.9209,51.98,220051.0
2015-12-23 10:50:00,79.19,79.34,79.15,79.31,153450.0,51.9866,52.0851,51.9603,52.0654,153450.0
2015-12-23 10:55:00,79.32,79.45,79.28,79.43,172162.0,52.0719,52.1573,52.0457,52.1441,172162.0
2015-12-23 11:00:00,79.43,79.46,79.33,79.41,153921.0,52.1441,52.1638,52.0785,52.131,153921.0
2015-12-23 11:05:00,79.4,79.45,79.23,79.23,137142.0,52.1245,52.1573,52.0129,52.0129,137142.0
2015-12-23 11:10:00,79.23,79.3,79.21,79.25,90398.0,52.0129,52.0588,51.9997,52.026,90398.0
2015-12-23 11:15:00,79.26,79.36,79.25,79.36,158244.0,52.0325,52.0982,52.026,52.0982,158244.0
2015-12-23 11:20:00,79.37,79.38,79.26,79.3,95458.0,52.1048,52.1113,52.0325,52.0588,95458.0
2015-12-23 11:25:00,79.29,79.42,79.23,79.39,76412.0,52.0522,52.1376,52.0129,52.1179,76412.0
2015-12-23 11:30:00,79.41,79.57,79.36,79.57,170125.0,52.131,52.2361,52.0982,52.2361,170125.0
2015-12-23 11:35:00,79.57,79.59,79.49,79.54,129783.0,52.2361,52.2492,52.1835,52.2164,129783.0
2015-12-23 11:40:00,79.54,79.59,79.42,79.48,145561.0,52.2164,52.2492,52.1376,52.177,145561.0
2015-12-23 11:45:00,79.48,79.55,79.47,79.5,89592.0,52.177,52.2229,52.1704,52.1901,89592.0
2015-12-23 11:50:00,79.5,79.58,79.46,79.5,91369.0,52.1901,52.2426,52.1638,52.1901,91369.0
2015-12-23 11:55:00,79.5,79.59,79.48,79.58,120601.0,52.1901,52.2492,52.177,52.2426,120601.0
2015-12-23 12:00:00,79.58,79.69,79.57,79.68,109269.0,52.2426,52.3148,52.2361,52.3083,109269.0
2015-12-23 12:05:00,79.68,79.72,79.63,79.66,121177.0,52.3083,52.3345,52.2754,52.2951,121177.0
2015-12-23 12:10:00,79.66,79.74,79.66,79.69,102759.0,52.2951,52.3477,52.2951,52.3148,102759.0
2015-12-23 12:15:00,79.68,79.7,79.61,79.67,118466.0,52.3083,52.3214,52.2623,52.3017,118466.0
2015-12-23 12:20:00,79.67,79.71,79.6,79.61,134238.0,52.3017,52.328,52.2558,52.2623,134238.0
2015-12-23 12:25:00,79.6,79.63,79.57,79.6,128279.0,52.2558,52.2754,52.2361,52.2558,128279.0
2015-12-23 12:30:00,79.59,79.63,79.54,79.63,130706.0,52.2492,52.2754,52.2164,52.2754,130706.0
2015-12-23 12:35:00,79.63,79.64,79.46,79.46,139272.0,52.2754,52.282,52.1638,52.1638,139272.0
2015-12-23 12:40:00,79.46,79.53,79.4,79.49,134458.0,52.1638,52.2098,52.1245,52.1835,134458.0
2015-12-23 12:45:00,79.48,79.49,79.41,79.47,73474.0,52.177,52.1835,52.131,52.1704,73474.0
2015-12-23 12:50:00,79.46,79.47,79.39,79.42,157289.0,52.1638,52.1704,52.1179,52.1376,157289.0
2015-12-23 12:55:00,79.42,79.44,79.38,79.42,112885.0,52.1376,52.1507,52.1113,52.1376,112885.0
2015-12-23 13:00:00,79.42,79.49,79.41,79.45,100726.0,52.1376,52.1835,52.131,52.1573,100726.0
2015-12-23 13:05:00,79.44,79.48,79.41,79.46,66724.0,52.1507,52.177,52.131,52.1638,66724.0
2015-12-23 13:10:00,79.46,79.48,79.4,79.46,59235.0,52.1638,52.177,52.1245,52.1638,59235.0
2015-12-23 13:15:00,79.46,79.51,79.42,79.46,63391.0,52.1638,52.1967,52.1376,52.1638,63391.0
2015-12-23 13:20:00,79.47,79.56,79.46,79.53,67175.0,52.1704,52.2295,52.1638,52.2098,67175.0
2015-12-23 13:25:00,79.54,79.63,79.54,79.6,77328.0,52.2164,52.2754,52.2164,52.2558,77328.0
2015-12-23 13:30:00,79.61,79.7,79.6,79.68,103483.0,52.2623,52.3214,52.2558,52.3083,103483.0
2015-12-23 13:35:00,79.67,79.69,79.51,79.54,79065.0,52.3017,52.3148,52.1967,52.2164,79065.0
2015-12-23 13:40:00,79.53,79.69,79.53,79.63,89126.0,52.2098,52.3148,52.2098,52.2754,89126.0
2015-12-23 13:45:00,79.64,79.74,79.64,79.73,94904.0,52.282,52.3477,52.282,52.3411,94904.0
2015-12-23 13:50:00,79.73,79.78,79.68,79.7,108926.0,52.3411,52.3739,52.3083,52.3214,108926.0
2015-12-23 13:55:00,79.7,79.76,79.68,79.7,81013.0,52.3214,52.3608,52.3083,52.3214,81013.0
2015-12-23 14:00:00,79.69,79.7,79.63,79.64,138416.0,52.3148,52.3214,52.2754,52.282,138416.0
2015-12-23 14:05:00,79.64,79.72,79.59,79.67,90254.0,52.282,52.3345,52.2492,52.3017,90254.0
2015-12-23 14:10:00,79.67,79.71,79.58,79.66,128866.0,52.3017,52.328,52.2426,52.2951,128866.0
2015-12-23 14:15:00,79.65,79.74,79.59,79.72,146767.0,52.2886,52.3477,52.2492,52.3345,146767.0
2015-12-23 14:20:00,79.72,79.78,79.64,79.76,82379.0,52.3345,52.3739,52.282,52.3608,82379.0
2015-12-23 14:25:00,79.76,79.83,79.75,79.8,89010.0,52.3608,52.4067,52.3542,52.387,89010.0
2015-12-23 14:30:00,79.81,79.88,79.8,79.84,103793.0,52.3936,52.4396,52.387,52.4133,103793.0
2015-12-23 14:35:00,79.84,79.94,79.83,79.94,83150.0,52.4133,52.479,52.4067,52.479,83150.0
2015-12-23 14:40:00,79.94,79.99,79.92,79.96,95078.0,52.479,52.5118,52.4658,52.4921,95078.0
2015-12-23 14:45:00,79.96,79.98,79.87,79.97,76364.0,52.4921,52.5052,52.433,52.4986,76364.0
2015-12-23 14:50:00,79.98,79.99,79.87,79.92,116370.0,52.5052,52.5118,52.433,52.4658,116370.0
2015-12-23 14:55:00,79.93,79.94,79.82,79.89,150156.0,52.4724,52.479,52.4002,52.4461,150156.0
2015-12-23 15:00:00,79.88,79.97,79.87,79.95,164276.0,52.4396,52.4986,52.433,52.4855,164276.0
2015-12-23 15:05:00,79.95,79.97,79.9,79.92,121803.0,52.4855,52.4986,52.4527,52.4658,121803.0
2015-12-23 15:10:00,79.92,79.93,79.86,79.88,145192.0,52.4658,52.4724,52.4264,52.4396,145192.0
2015-12-23 15:15:00,79.89,79.96,79.88,79.91,115552.0,52.4461,52.4921,52.4396,52.4593,115552.0
2015-12-23 15:20:00,79.91,79.99,79.9,79.96,168082.0,52.4593,52.5118,52.4527,52.4921,168082.0
2015-12-23 15:25:00,79.95,79.99,79.94,79.96,138272.0,52.4855,52.5118,52.479,52.4921,138272.0
2015-12-23 15:30:00,79.96,79.99,79.93,79.97,138363.0,52.4921,52.5118,52.4724,52.4986,138363.0
2015-12-23 15:35:00,79.97,79.98,79.86,79.96,166996.0,52.4986,52.5052,52.4264,52.4921,166996.0
2015-12-23 15:40:00,79.96,80.06,79.92,80.03,416458.0,52.4921,52.5577,52.4658,52.538,416458.0
2015-12-23 15:45:00,80.02,80.12,80.0,80.09,257164.0,52.5315,52.5971,52.5183,52.5774,257164.0
2015-12-23 15:50:00,80.1,80.16,80.0,80.15,314985.0,52.584,52.6234,52.5183,52.6168,314985.0
2015-12-23 15:55:00,80.15,80.22,80.05,80.19,678590.0,52.6168,52.6628,52.5512,52.6431,678590.0
2015-12-24 09:30:00,80.27,80.27,79.84,79.93,246651.0,52.6956,52.6956,52.4133,52.4724,246651.0
2015-12-24 09:35:00,79.95,80.0,79.46,79.49,202705.0,52.4855,52.5183,52.1638,52.1835,202705.0
2015-12-24 09:40:00,79.5,79.53,79.37,79.43,166739.0,52.1901,52.2098,52.1048,52.1441,166739.0
2015-12-24 09:45:00,79.45,79.6,79.35,79.4,164627.0,52.1573,52.2558,52.0916,52.1245,164627.0
2015-12-24 09:50:00,79.39,79.45,79.32,79.37,123796.0,52.1179,52.1573,52.0719,52.1048,123796.0
2015-12-24 09:55:00,79.38,79.48,79.29,79.38,101200.0,52.1113,52.177,52.0522,52.1113,101200.0
2015-12-24 10:00:00,79.36,79.38,79.21,79.27,131297.0,52.0982,52.1113,51.9997,52.0391,131297.0
2015-12-24 10:05:00,79.27,79.34,79.24,79.24,89282.0,52.0391,52.0851,52.0194,52.0194,89282.0
2015-12-24 10:10:00,79.24,79.27,79.17,79.26,127748.0,52.0194,52.0391,51.9735,52.0325,127748.0
2015-12-24 10:15:00,79.25,79.29,79.2,79.23,134307.0,52.026,52.0522,51.9932,52.0129,134307.0
2015-12-24 10:20:00,79.22,79.33,79.12,79.25,119923.0,52.0063,52.0785,51.9406,52.026,119923.0
2015-12-24 10:25:00,79.25,79.33,79.25,79.27,66947.0,52.026,52.0785,52.026,52.0391,66947.0
2015-12-24 10:30:00,79.26,79.29,79.18,79.22,77822.0,52.0325,52.0522,51.98,52.0063,77822.0
2015-12-24 10:35:00,79.23,79.27,79.19,79.24,73134.0,52.0129,52.0391,51.9866,52.0194,73134.0
2015-12-24 10:40:00,79.24,79.33,79.15,79.33,81714.0,52.0194,52.0785,51.9603,52.0785,81714.0
2015-12-24 10:45:00,79.33,79.42,79.29,79.38,92260.0,52.0785,52.1376,52.0522,52.1113,92260.0
2015-12-24 10:50:00,79.38,79.49,79.35,79.47,64212.0,52.1113,52.1835,52.0916,52.1704,64212.0
2015-12-24 10:55:00,79.46,79.49,79.4,79.44,51708.0,52.1638,52.1835,52.1245,52.1507,51708.0
2015-12-24 11:00:00,79.44,79.44,79.39,79.41,52240.0,52.1507,52.1507,52.1179,52.131,52240.0
2015-12-24 11:05:00,79.42,79.55,79.4,79.49,89563.0,52.1376,52.2229,52.1245,52.1835,89563.0
2015-12-24 11:10:00,79.51,79.56,79.47,79.52,78707.0,52.1967,52.2295,52.1704,52.2032,78707.0
2015-12-24 11:15:00,79.53,79.59,79.52,79.54,42917.0,52.2098,52.2492,52.2032,52.2164,42917.0
2015-12-24 11:20:00,79.55,79.68,79.54,79.67,77901.0,52.2229,52.3083,52.2164,52.3017,77901.0
2015-12-24 11:25:00,79.67,79.78,79.64,79.77,92954.0,52.3017,52.3739,52.282,52.3674,92954.0
2015-12-24 11:30:00,79.77,79.78,79.6,79.66,73928.0,52.3674,52.3739,52.2558,52.2951,73928.0
2015-12-24 11:35:00,79.66,79.66,79.51,79.52,50810.0,52.2951,52.2951,52.1967,52.2032,50810.0
2015-12-24 11:40:00,79.52,79.59,79.5,79.56,48726.0,52.2032,52.2492,52.1901,52.2295,48726.0
2015-12-24 11:45:00,79.57,79.69,79.56,79.69,72754.0,52.2361,52.3148,52.2295,52.3148,72754.0
2015-12-24 11:50:00,79.69,79.7,79.59,79.61,43951.0,52.3148,52.3214,52.2492,52.2623,43951.0
2015-12-24 11:55:00,79.62,79.66,79.6,79.62,42709.0,52.2689,52.2951,52.2558,52.2689,42709.0
2015-12-24 12:00:00,79.61,79.64,79.59,79.62,72628.0,52.2623,52.282,52.2492,52.2689,72628.0
2015-12-24 12:05:00,79.61,79.64,79.57,79.63,80892.0,52.2623,52.282,52.2361,52.2754,80892.0
2015-12-24 12:10:00,79.62,79.63,79.57,79.61,52777.0,52.2689,52.2754,52.2361,52.2623,52777.0
2015-12-24 12:15:00,79.61,79.7,79.6,79.66,98798.0,52.2623,52.3214,52.2558,52.2951,98798.0
2015-12-24 12:20:00,79.66,79.69,79.65,79.66,59556.0,52.2951,52.3148,52.2886,52.2951,59556.0
2015-12-24 12:25:00,79.65,79.72,79.61,79.7,49080.0,52.2886,52.3345,52.2623,52.3214,49080.0
2015-12-24 12:30:00,79.71,79.72,79.61,79.64,80750.0,52.328,52.3345,52.2623,52.282,80750.0
2015-12-24 12:35:00,79.63,79.66,79.54,79.58,104589.0,52.2754,52.2951,52.2164,52.2426,104589.0
2015-12-24 12:40:00,79.57,79.64,79.49,79.64,94004.0,52.2361,52.282,52.1835,52.282,94004.0
2015-12-24 12:45:00,79.64,79.67,79.43,79.46,124689.0,52.282,52.3017,52.1441,52.1638,124689.0
2015-12-24 12:50:00,79.47,79.48,79.4,79.41,150994.0,52.1704,52.177,52.1245,52.131,150994.0
2015-12-24 12:55:00,79.41,79.43,79.27,79.3,295235.0,52.131,52.1441,52.0391,52.0588,295235.0
2015-12-28 09:30:00,78.03,78.24,77.91,78.23,437763.0,51.2251,51.3629,51.1463,51.3564,437763.0
2015-12-28 09:35:00,78.24,78.37,78.06,78.35,193436.0,51.3629,51.4483,51.2448,51.4352,193436.0
2015-12-28 09:40:00,78.35,78.66,78.28,78.6,145327.0,51.4352,51.6387,51.3892,51.5993,145327.0
2015-12-28 09:45:00,78.59,78.63,78.42,78.56,117654.0,51.5927,51.619,51.4811,51.573,117654.0
2015-12-28 09:50:00,78.56,78.68,78.45,78.54,104836.0,51.573,51.6518,51.5008,51.5599,104836.0
2015-12-28 09:55:00,78.53,78.57,78.47,78.48,128567.0,51.5533,51.5796,51.5139,51.5205,128567.0
2015-12-28 10:00:00,78.48,78.48,78.19,78.2,208601.0,51.5205,51.5205,51.3301,51.3367,208601.0
2015-12-28 10:05:00,78.19,78.54,78.18,78.41,161128.0,51.3301,51.5599,51.3236,51.4745,161128.0
2015-12-28 10:10:00,78.41,78.55,78.38,78.44,116510.0,51.4745,51.5664,51.4548,51.4942,116510.0
2015-12-28 10:15:00,78.44,78.66,78.44,78.61,103168.0,51.4942,51.6387,51.4942,51.6058,103168.0
2015-12-28 10:20:00,78.62,78.71,78.55,78.66,83513.0,51.6124,51.6715,51.5664,51.6387,83513.0
2015-12-28 10:25:00,78.66,78.67,78.56,78.56,69206.0,51.6387,51.6452,51.573,51.573,69206.0
2015-12-28 10:30:00,78.56,78.61,78.49,78.53,93320.0,51.573,51.6058,51.5271,51.5533,93320.0
2015-12-28 10:35:00,78.54,78.57,78.42,78.43,121682.0,51.5599,51.5796,51.4811,51.4877,121682.0
2015-12-28 10:40:00,78.45,78.55,78.41,78.48,124459.0,51.5008,51.5664,51.4745,51.5205,124459.0
2015-12-28 10:45:00,78.48,78.53,78.32,78.33,89738.0,51.5205,51.5533,51.4155,51.422,89738.0
2015-12-28 10:50:00,78.33,78.45,78.31,78.39,65933.0,51.422,51.5008,51.4089,51.4614,65933.0
2015-12-28 10:55:00,78.38,78.49,78.36,78.46,70404.0,51.4548,51.5271,51.4417,51.5074,70404.0
2015-12-28 11:00:00,78.45,78.54,78.42,78.49,69341.0,51.5008,51.5599,51.4811,51.5271,69341.0
2015-12-28 11:05:00,78.49,78.57,78.48,78.55,88918.0,51.5271,51.5796,51.5205,51.5664,88918.0
2015-12-28 11:10:00,78.55,78.6,78.49,78.49,76411.0,51.5664,51.5993,51.5271,51.5271,76411.0
2015-12-28 11:15:00,78.49,78.61,78.48,78.58,75838.0,51.5271,51.6058,51.5205,51.5861,75838.0
2015-12-28 11:20:00,78.57,78.58,78.37,78.37,81690.0,51.5796,51.5861,51.4483,51.4483,81690.0
2015-12-28 11:25:00,78.38,78.56,78.37,78.55,97945.0,51.4548,51.573,51.4483,51.5664,97945.0
2015-12-28 11:30:00,78.55,78.63,78.53,78.61,78946.0,51.5664,51.619,51.5533,51.6058,78946.0
2015-12-28 11:35:00,78.61,78.69,78.59,78.62,82908.0,51.6058,51.6584,51.5927,51.6124,82908.0
2015-12-28 11:40:00,78.62,78.69,78.58,78.67,91656.0,51.6124,51.6584,51.5861,51.6452,91656.0
2015-12-28 11:45:00,78.68,78.68,78.6,78.63,63948.0,51.6518,51.6518,51.5993,51.619,63948.0
2015-12-28 11:50:00,78.63,78.74,78.62,78.71,60938.0,51.619,51.6912,51.6124,51.6715,60938.0
2015-12-28 11:55:00,78.72,78.74,78.65,78.66,45179.0,51.678,51.6912,51.6321,51.6387,45179.0
2015-12-28 12:00:00,78.65,78.77,78.64,78.76,44881.0,51.6321,51.7109,51.6255,51.7043,44881.0
2015-12-28 12:05:00,78.78,78.81,78.74,78.76,73895.0,51.7174,51.7371,51.6912,51.7043,73895.0
2015-12-28 12:10:00,78.77,78.78,78.61,78.61,91545.0,51.7109,51.7174,51.6058,51.6058,91545.0
2015-12-28 12:15:00,78.62,78.64,78.55,78.57,81512.0,51.6124,51.6255,51.5664,51.5796,81512.0
2015-12-28 12:20:00,78.57,78.6,78.52,78.58,54618.0,51.5796,51.5993,51.5468,51.5861,54618.0
2015-12-28 12:25:00,78.59,78.64,78.55,78.6,81517.0,51.5927,51.6255,51.5664,51.5993,81517.0
2015-12-28 12:30:00,78.61,78.65,78.56,78.64,77507.0,51.6058,51.6321,51.573,51.6255,77507.0
2015-12-28 12:35:00,78.64,78.72,78.61,78.7,68357.0,51.6255,51.678,51.6058,51.6649,68357.0
2015-12-28 12:40:00,78.7,78.7,78.62,78.64,52832.0,51.6649,51.6649,51.6124,51.6255,52832.0
2015-12-28 12:45:00,78.65,78.65,78.57,78.62,49362.0,51.6321,51.6321,51.5796,51.6124,49362.0
2015-12-28 12:50:00,78.62,78.63,78.56,78.58,48473.0,51.6124,51.619,51.573,51.5861,48473.0
2015-12-28 12:55:00,78.57,78.58,78.48,78.52,66885.0,51.5796,51.5861,51.5205,51.5468,66885.0
2015-12-28 13:00:00,78.53,78.57,78.51,78.53,36833.0,51.5533,51.5796,51.5402,51.5533,36833.0
2015-12-28 13:05:00,78.54,78.57,78.51,78.51,58951.0,51.5599,51.5796,51.5402,51.5402,58951.0
2015-12-28 13:10:00,78.52,78.69,78.52,78.69,60540.0,51.5468,51.6584,51.5468,51.6584,60540.0
2015-12-28 13:15:00,78.69,78.73,78.67,78.72,68135.0,51.6584,51.6846,51.6452,51.678,68135.0
2015-12-28 13:20:00,78.73,78.73,78.62,78.62,38293.0,51.6846,51.6846,51.6124,51.6124,38293.0
2015-12-28 13:25:00,78.63,78.67,78.6,78.64,36761.0,51.619,51.6452,51.5993,51.6255,36761.0
2015-12-28 13:30:00,78.64,78.83,78.64,78.75,68402.0,51.6255,51.7503,51.6255,51.6977,68402.0
2015-12-28 13:35:00,78.74,78.78,78.65,78.69,35138.0,51.6912,51.7174,51.6321,51.6584,35138.0
2015-12-28 13:40:00,78.71,78.74,78.62,78.64,41302.0,51.6715,51.6912,51.6124,51.6255,41302.0
2015-12-28 13:45:00,78.65,78.74,78.65,78.7,64005.0,51.6321,51.6912,51.6321,51.6649,64005.0
2015-12-28 13:50:00,78.7,78.72,78.58,78.59,66430.0,51.6649,51.678,51.5861,51.5927,66430.0
2015-12-28 13:55:00,78.58,78.68,78.58,78.58,50009.0,51.5861,51.6518,51.5861,51.5861,50009.0
2015-12-28 14:00:00,78.58,78.66,78.54,78.63,78011.0,51.5861,51.6387,51.5599,51.619,78011.0
2015-12-28 14:05:00,78.64,78.64,78.56,78.57,72049.0,51.6255,51.6255,51.573,51.5796,72049.0
2015-12-28 14:10:00,78.57,78.57,78.48,78.49,46414.0,51.5796,51.5796,51.5205,51.5271,46414.0
2015-12-28 14:15:00,78.48,78.58,78.46,78.58,44739.0,51.5205,51.5861,51.5074,51.5861,44739.0
2015-12-28 14:20:00,78.58,78.59,78.55,78.57,59184.0,51.5861,51.5927,51.5664,51.5796,59184.0
2015-12-28 14:25:00,78.58,78.61,78.56,78.6,64493.0,51.5861,51.6058,51.573,51.5993,64493.0
2015-12-28 14:30:00,78.6,78.62,78.53,78.53,47130.0,51.5993,51.6124,51.5533,51.5533,47130.0
2015-12-28 14:35:00,78.53,78.66,78.52,78.64,57160.0,51.5533,51.6387,51.5468,51.6255,57160.0
2015-12-28 14:40:00,78.65,78.68,78.62,78.63,60334.0,51.6321,51.6518,51.6124,51.619,60334.0
2015-12-28 14:45:00,78.64,78.65,78.51,78.56,135612.0,51.6255,51.6321,51.5402,51.573,135612.0
2015-12-28 14:50:00,78.57,78.57,78.53,78.56,75939.0,51.5796,51.5796,51.5533,51.573,75939.0
2015-12-28 14:55:00,78.56,78.58,78.53,78.57,57754.0,51.573,51.5861,51.5533,51.5796,57754.0
2015-12-28 15:00:00,78.57,78.64,78.54,78.55,74378.0,51.5796,51.6255,51.5599,51.5664,74378.0
2015-12-28 15:05:00,78.54,78.59,78.51,78.59,75585.0,51.5599,51.5927,51.5402,51.5927,75585.0
2015-12-28 15:10:00,78.59,78.6,78.49,78.53,81245.0,51.5927,51.5993,51.5271,51.5533,81245.0
2015-12-28 15:15:00,78.53,78.57,78.44,78.51,97387.0,51.5533,51.5796,51.4942,51.5402,97387.0
2015-12-28 15:20:00,78.51,78.8,78.51,78.8,109730.0,51.5402,51.7306,51.5402,51.7306,109730.0
2015-12-28 15:25:00,78.8,78.8,78.69,78.73,119979.0,51.7306,51.7306,51.6584,51.6846,119979.0
2015-12-28 15:30:00,78.74,78.83,78.71,78.81,116512.0,51.6912,51.7503,51.6715,51.7371,116512.0
2015-12-28 15:35:00,78.81,78.83,78.75,78.77,129070.0,51.7371,51.7503,51.6977,51.7109,129070.0
2015-12-28 15:40:00,78.77,78.86,78.74,78.74,126679.0,51.7109,51.77,51.6912,51.6912,126679.0
2015-12-28 15:45:00,78.75,78.76,78.67,78.7,197788.0,51.6977,51.7043,51.6452,51.6649,197788.0
2015-12-28 15:50:00,78.69,78.77,78.68,78.76,161605.0,51.6584,51.7109,51.6518,51.7043,161605.0
2015-12-28 15:55:00,78.75,78.76,78.66,78.75,298769.0,51.6977,51.7043,51.6387,51.6977,298769.0
2015-12-29 09:30:00,79.99,80.08,79.67,79.78,334668.0,52.5118,52.5709,52.3017,52.3739,334668.0
2015-12-29 09:35:00,79.79,79.82,79.64,79.71,160437.0,52.3805,52.4002,52.282,52.328,160437.0
2015-12-29 09:40:00,79.71,79.72,79.26,79.47,160883.0,52.328,52.3345,52.0325,52.1704,160883.0
2015-12-29 09:45:00,79.48,79.51,79.18,79.27,179746.0,52.177,52.1967,51.98,52.0391,179746.0
2015-12-29 09:50:00,79.25,79.28,79.15,79.22,135020.0,52.026,52.0457,51.9603,52.0063,135020.0
2015-12-29 09:55:00,79.21,79.23,79.1,79.16,101089.0,51.9997,52.0129,51.9275,51.9669,101089.0
2015-12-29 10:00:00,79.17,79.24,79.09,79.15,116912.0,51.9735,52.0194,51.9209,51.9603,116912.0
2015-12-29 10:05:00,79.16,79.19,78.97,78.98,113725.0,51.9669,51.9866,51.8422,51.8487,113725.0
2015-12-29 10:10:00,78.99,79.11,78.92,79.05,130911.0,51.8553,51.9341,51.8093,51.8947,130911.0
2015-12-29 10:15:00,79.04,79.04,78.84,78.94,100941.0,51.8881,51.8881,51.7568,51.8225,100941.0
2015-12-29 10:20:00,78.94,79.14,78.94,79.1,83406.0,51.8225,51.9538,51.8225,51.9275,83406.0
2015-12-29 10:25:00,79.11,79.2,79.06,79.16,64999.0,51.9341,51.9932,51.9013,51.9669,64999.0
2015-12-29 10:30:00,79.17,79.23,79.13,79.16,72664.0,51.9735,52.0129,51.9472,51.9669,72664.0
2015-12-29 10:35:00,79.17,79.33,79.15,79.16,98492.0,51.9735,52.0785,51.9603,51.9669,98492.0
2015-12-29 10:40:00,79.16,79.21,79.09,79.15,75223.0,51.9669,51.9997,51.9209,51.9603,75223.0
2015-12-29 10:45:00,79.15,79.26,79.12,79.19,56053.0,51.9603,52.0325,51.9406,51.9866,56053.0
2015-12-29 10:50:00,79.19,79.23,79.06,79.2,100596.0,51.9866,52.0129,51.9013,51.9932,100596.0
2015-12-29 10:55:00,79.2,79.28,79.13,79.13,61252.0,51.9932,52.0457,51.9472,51.9472,61252.0
2015-12-29 11:00:00,79.13,79.19,79.06,79.19,75350.0,51.9472,51.9866,51.9013,51.9866,75350.0
2015-12-29 11:05:00,79.18,79.26,79.11,79.24,58504.0,51.98,52.0325,51.9341,52.0194,58504.0
2015-12-29 11:10:00,79.24,79.27,79.17,79.19,51330.0,52.0194,52.0391,51.9735,51.9866,51330.0
2015-12-29 11:15:00,79.2,79.34,79.18,79.26,74394.0,51.9932,52.0851,51.98,52.0325,74394.0
2015-12-29 11:20:00,79.26,79.36,79.23,79.35,53099.0,52.0325,52.0982,52.0129,52.0916,53099.0
2015-12-29 11:25:00,79.36,79.36,79.28,79.3,58386.0,52.0982,52.0982,52.0457,52.0588,58386.0
2015-12-29 11:30:00,79.3,79.45,79.29,79.42,61156.0,52.0588,52.1573,52.0522,52.1376,61156.0
2015-12-29 11:35:00,79.43,79.45,79.36,79.4,78161.0,52.1441,52.1573,52.0982,52.1245,78161.0
2015-12-29 11:40:00,79.4,79.4,79.16,79.17,113369.0,52.1245,52.1245,51.9669,51.9735,113369.0
2015-12-29 11:45:00,79.17,79.21,79.1,79.12,89605.0,51.9735,51.9997,51.9275,51.9406,89605.0
2015-12-29 11:50:00,79.12,79.16,79.07,79.09,85714.0,51.9406,51.9669,51.9078,51.9209,85714.0
2015-12-29 11:55:00,79.09,79.12,79.03,79.03,100207.0,51.9209,51.9406,51.8816,51.8816,100207.0
2015-12-29 12:00:00,79.04,79.05,78.92,78.94,106679.0,51.8881,51.8947,51.8093,51.8225,106679.0
2015-12-29 12:05:00,78.94,79.03,78.92,79.02,72886.0,51.8225,51.8816,51.8093,51.875,72886.0
2015-12-29 12:10:00,79.0,79.08,78.96,79.04,59737.0,51.8619,51.9144,51.8356,51.8881,59737.0
2015-12-29 12:15:00,79.06,79.1,79.01,79.05,65878.0,51.9013,51.9275,51.8684,51.8947,65878.0
2015-12-29 12:20:00,79.06,79.07,78.99,79.05,62444.0,51.9013,51.9078,51.8553,51.8947,62444.0
2015-12-29 12:25:00,79.06,79.09,78.99,79.0,73009.0,51.9013,51.9209,51.8553,51.8619,73009.0
2015-12-29 12:30:00,79.02,79.04,78.97,78.97,69193.0,51.875,51.8881,51.8422,51.8422,69193.0
2015-12-29 12:35:00,78.98,79.0,78.92,78.93,65911.0,51.8487,51.8619,51.8093,51.8159,65911.0
2015-12-29 12:40:00,78.93,78.98,78.88,78.98,89922.0,51.8159,51.8487,51.7831,51.8487,89922.0
2015-12-29 12:45:00,78.98,79.0,78.92,78.94,76681.0,51.8487,51.8619,51.8093,51.8225,76681.0
2015-12-29 12:50:00,78.94,79.0,78.93,78.93,56654.0,51.8225,51.8619,51.8159,51.8159,56654.0
2015-12-29 12:55:00,78.93,78.98,78.93,78.95,64420.0,51.8159,51.8487,51.8159,51.829,64420.0
2015-12-29 13:00:00,78.95,78.96,78.91,78.96,46743.0,51.829,51.8356,51.8028,51.8356,46743.0
2015-12-29 13:05:00,78.96,78.98,78.94,78.95,72499.0,51.8356,51.8487,51.8225,51.829,72499.0
2015-12-29 13:10:00,78.95,78.95,78.9,78.92,36189.0,51.829,51.829,51.7962,51.8093,36189.0
2015-12-29 13:15:00,78.92,78.95,78.9,78.93,48020.0,51.8093,51.829,51.7962,51.8159,48020.0
2015-12-29 13:20:00,78.94,78.98,78.92,78.94,65145.0,51.8225,51.8487,51.8093,51.8225,65145.0
2015-12-29 13:25:00,78.94,78.96,78.84,78.87,79785.0,51.8225,51.8356,51.7568,51.7765,79785.0
2015-12-29 13:30:00,78.87,78.97,78.86,78.97,73137.0,51.7765,51.8422,51.77,51.8422,73137.0
2015-12-29 13:35:00,78.96,79.03,78.94,79.02,93033.0,51.8356,51.8816,51.8225,51.875,93033.0
2015-12-29 13:40:00,79.02,79.13,79.02,79.13,88647.0,51.875,51.9472,51.875,51.9472,88647.0
2015-12-29 13:45:00,79.13,79.16,79.08,79.15,46511.0,51.9472,51.9669,51.9144,51.9603,46511.0
2015-12-29 13:50:00,79.16,79.19,79.11,79.13,50198.0,51.9669,51.9866,51.9341,51.9472,50198.0
2015-12-29 13:55:00,79.13,79.28,79.12,79.25,62148.0,51.9472,52.0457,51.9406,52.026,62148.0
2015-12-29 14:00:00,79.26,79.26,79.17,79.2,66879.0,52.0325,52.0325,51.9735,51.9932,66879.0
2015-12-29 14:05:00,79.2,79.26,79.18,79.21,66706.0,51.9932,52.0325,51.98,51.9997,66706.0
2015-12-29 14:10:00,79.21,79.23,79.17,79.19,81138.0,51.9997,52.0129,51.9735,51.9866,81138.0
2015-12-29 14:15:00,79.2,79.23,79.17,79.21,48695.0,51.9932,52.0129,51.9735,51.9997,48695.0
2015-12-29 14:20:00,79.21,79.28,79.17,79.26,137182.0,51.9997,52.0457,51.9735,52.0325,137182.0
2015-12-29 14:25:00,79.26,79.27,79.19,79.26,83455.0,52.0325,52.0391,51.9866,52.0325,83455.0
2015-12-29 14:30:00,79.25,79.26,79.1,79.11,85182.0,52.026,52.0325,51.9275,51.9341,85182.0
2015-12-29 14:35:00,79.1,79.13,79.05,79.08,73167.0,51.9275,51.9472,51.8947,51.9144,73167.0
2015-12-29 14:40:00,79.07,79.15,79.06,79.11,74206.0,51.9078,51.9603,51.9013,51.9341,74206.0
2015-12-29 14:45:00,79.11,79.13,79.08,79.09,73187.0,51.9341,51.9472,51.9144,51.9209,73187.0
2015-12-29 14:50:00,79.09,79.14,79.07,79.1,102812.0,51.9209,51.9538,51.9078,51.9275,102812.0
2015-12-29 14:55:00,79.1,79.21,79.09,79.16,89239.0,51.9275,51.9997,51.9209,51.9669,89239.0
2015-12-29 15:00:00,79.16,79.19,79.12,79.15,97019.0,51.9669,51.9866,51.9406,51.9603,97019.0
2015-12-29 15:05:00,79.14,79.17,79.11,79.12,79903.0,51.9538,51.9735,51.9341,51.9406,79903.0
2015-12-29 15:10:00,79.12,79.13,78.98,79.07,146257.0,51.9406,51.9472,51.8487,51.9078,146257.0
2015-12-29 15:15:00,79.06,79.16,79.06,79.09,77526.0,51.9013,51.9669,51.9013,51.9209,77526.0
2015-12-29 15:20:00,79.1,79.11,79.02,79.04,100689.0,51.9275,51.9341,51.875,51.8881,100689.0
2015-12-29 15:25:00,79.04,79.07,79.03,79.06,65533.0,51.8881,51.9078,51.8816,51.9013,65533.0
2015-12-29 15:30:00,79.06,79.12,78.99,79.04,107000.0,51.9013,51.9406,51.8553,51.8881,107000.0
2015-12-29 15:35:00,79.05,79.08,79.0,79.04,59339.0,51.8947,51.9144,51.8619,51.8881,59339.0
2015-12-29 15:40:00,79.04,79.1,79.0,79.09,98467.0,51.8881,51.9275,51.8619,51.9209,98467.0
2015-12-29 15:45:00,79.09,79.12,79.06,79.07,112324.0,51.9209,51.9406,51.9013,51.9078,112324.0
2015-12-29 15:50:00,79.06,79.09,79.04,79.06,127870.0,51.9013,51.9209,51.8881,51.9013,127870.0
2015-12-29 15:55:00,79.07,79.22,79.06,79.15,487952.0,51.9078,52.0063,51.9013,51.9603,487952.0
2015-12-30 09:30:00,78.32,78.37,78.09,78.32,274520.0,51.4155,51.4483,51.2645,51.4155,274520.0
2015-12-30 09:35:00,78.32,78.65,78.3,78.62,99470.0,51.4155,51.6321,51.4023,51.6124,99470.0
2015-12-30 09:40:00,78.62,78.73,78.47,78.5,60642.0,51.6124,51.6846,51.5139,51.5336,60642.0
2015-12-30 09:45:00,78.51,78.92,78.51,78.89,84676.0,51.5402,51.8093,51.5402,51.7897,84676.0
2015-12-30 09:50:00,78.88,78.99,78.84,78.97,109326.0,51.7831,51.8553,51.7568,51.8422,109326.0
2015-12-30 09:55:00,78.97,78.98,78.76,78.82,75523.0,51.8422,51.8487,51.7043,51.7437,75523.0
2015-12-30 10:00:00,78.81,78.93,78.8,78.85,59455.0,51.7371,51.8159,51.7306,51.7634,59455.0
2015-12-30 10:05:00,78.86,78.9,78.72,78.86,79694.0,51.77,51.7962,51.678,51.77,79694.0
2015-12-30 10:10:00,78.86,78.87,78.7,78.78,134870.0,51.77,51.7765,51.6649,51.7174,134870.0
2015-12-30 10:15:00,78.78,78.86,78.72,78.72,122360.0,51.7174,51.77,51.678,51.678,122360.0
2015-12-30 10:20:00,78.72,78.72,78.58,78.65,122171.0,51.678,51.678,51.5861,51.6321,122171.0
2015-12-30 10:25:00,78.66,78.67,78.53,78.55,49846.0,51.6387,51.6452,51.5533,51.5664,49846.0
2015-12-30 10:30:00,78.54,78.67,78.41,78.57,155571.0,51.5599,51.6452,51.4745,51.5796,155571.0
2015-12-30 10:35:00,78.57,78.57,78.47,78.5,54057.0,51.5796,51.5796,51.5139,51.5336,54057.0
2015-12-30 10:40:00,78.51,78.69,78.46,78.69,106094.0,51.5402,51.6584,51.5074,51.6584,106094.0
2015-12-30 10:45:00,78.69,78.72,78.6,78.72,65268.0,51.6584,51.678,51.5993,51.678,65268.0
2015-12-30 10:50:00,78.72,78.73,78.56,78.6,129182.0,51.678,51.6846,51.573,51.5993,129182.0
2015-12-30 10:55:00,78.6,78.63,78.56,78.6,54022.0,51.5993,51.619,51.573,51.5993,54022.0
2015-12-30 11:00:00,78.6,78.68,78.59,78.66,63550.0,51.5993,51.6518,51.5927,51.6387,63550.0
2015-12-30 11:05:00,78.66,78.92,78.66,78.85,138747.0,51.6387,51.8093,51.6387,51.7634,138747.0
2015-12-30 11:10:00,78.84,78.84,78.72,78.79,59983.0,51.7568,51.7568,51.678,51.724,59983.0
2015-12-30 11:15:00,78.79,78.83,78.74,78.75,44069.0,51.724,51.7503,51.6912,51.6977,44069.0
2015-12-30 11:20:00,78.74,78.78,78.66,78.74,49367.0,51.6912,51.7174,51.6387,51.6912,49367.0
2015-12-30 11:25:00,78.74,78.8,78.67,78.8,86150.0,51.6912,51.7306,51.6452,51.7306,86150.0
2015-12-30 11:30:00,78.8,78.81,78.58,78.64,97309.0,51.7306,51.7371,51.5861,51.6255,97309.0
2015-12-30 11:35:00,78.64,78.68,78.55,78.57,43258.0,51.6255,51.6518,51.5664,51.5796,43258.0
2015-12-30 11:40:00,78.57,78.59,78.52,78.52,99882.0,51.5796,51.5927,51.5468,51.5468,99882.0
2015-12-30 11:45:00,78.53,78.59,78.51,78.59,71255.0,51.5533,51.5927,51.5402,51.5927,71255.0
2015-12-30 11:50:00,78.58,78.6,78.52,78.56,50313.0,51.5861,51.5993,51.5468,51.573,50313.0
2015-12-30 11:55:00,78.58,78.59,78.54,78.59,61529.0,51.5861,51.5927,51.5599,51.5927,61529.0
2015-12-30 12:00:00,78.58,78.61,78.55,78.57,47418.0,51.5861,51.6058,51.5664,51.5796,47418.0
2015-12-30 12:05:00,78.56,78.59,78.55,78.57,43668.0,51.573,51.5927,51.5664,51.5796,43668.0
2015-12-30 12:10:00,78.58,78.7,78.58,78.64,53485.0,51.5861,51.6649,51.5861,51.6255,53485.0
2015-12-30 12:15:00,78.64,78.64,78.58,78.6,44875.0,51.6255,51.6255,51.5861,51.5993,44875.0
2015-12-30 12:20:00,78.61,78.63,78.52,78.55,78982.0,51.6058,51.619,51.5468,51.5664,78982.0
2015-12-30 12:25:00,78.55,78.6,78.52,78.53,39100.0,51.5664,51.5993,51.5468,51.5533,39100.0
2015-12-30 12:30:00,78.53,78.56,78.51,78.54,68130.0,51.5533,51.573,51.5402,51.5599,68130.0
2015-12-30 12:35:00,78.54,78.58,78.5,78.58,32463.0,51.5599,51.5861,51.5336,51.5861,32463.0
2015-12-30 12:40:00,78.58,78.58,78.44,78.53,89708.0,51.5861,51.5861,51.4942,51.5533,89708.0
2015-12-30 12:45:00,78.52,78.52,78.46,78.49,56120.0,51.5468,51.5468,51.5074,51.5271,56120.0
2015-12-30 12:50:00,78.5,78.5,78.35,78.35,93246.0,51.5336,51.5336,51.4352,51.4352,93246.0
2015-12-30 12:55:00,78.35,78.39,78.32,78.39,144221.0,51.4352,51.4614,51.4155,51.4614,144221.0
2015-12-30 13:00:00,78.39,78.41,78.35,78.39,127528.0,51.4614,51.4745,51.4352,51.4614,127528.0
2015-12-30 13:05:00,78.39,78.43,78.38,78.39,98654.0,51.4614,51.4877,51.4548,51.4614,98654.0
2015-12-30 13:10:00,78.39,78.42,78.33,78.39,84445.0,51.4614,51.4811,51.422,51.4614,84445.0
2015-12-30 13:15:00,78.38,78.42,78.35,78.36,60433.0,51.4548,51.4811,51.4352,51.4417,60433.0
2015-12-30 13:20:00,78.36,78.4,78.33,78.34,47739.0,51.4417,51.468,51.422,51.4286,47739.0
2015-12-30 13:25:00,78.34,78.42,78.32,78.38,48941.0,51.4286,51.4811,51.4155,51.4548,48941.0
2015-12-30 13:30:00,78.38,78.44,78.36,78.42,49766.0,51.4548,51.4942,51.4417,51.4811,49766.0
2015-12-30 13:35:00,78.42,78.48,78.41,78.47,52245.0,51.4811,51.5205,51.4745,51.5139,52245.0
2015-12-30 13:40:00,78.46,78.5,78.44,78.44,77110.0,51.5074,51.5336,51.4942,51.4942,77110.0
2015-12-30 13:45:00,78.44,78.47,78.4,78.45,72460.0,51.4942,51.5139,51.468,51.5008,72460.0
2015-12-30 13:50:00,78.45,78.47,78.41,78.42,31444.0,51.5008,51.5139,51.4745,51.4811,31444.0
2015-12-30 13:55:00,78.43,78.43,78.29,78.31,178723.0,51.4877,51.4877,51.3958,51.4089,178723.0
2015-12-30 14:00:00,78.3,78.31,78.25,78.26,96451.0,51.4023,51.4089,51.3695,51.3761,96451.0
2015-12-30 14:05:00,78.27,78.3,78.18,78.19,83113.0,51.3826,51.4023,51.3236,51.3301,83113.0
2015-12-30 14:10:00,78.19,78.19,78.15,78.19,94404.0,51.3301,51.3301,51.3039,51.3301,94404.0
2015-12-30 14:15:00,78.18,78.23,78.15,78.23,81718.0,51.3236,51.3564,51.3039,51.3564,81718.0
2015-12-30 14:20:00,78.23,78.29,78.18,78.19,57815.0,51.3564,51.3958,51.3236,51.3301,57815.0
2015-12-30 14:25:00,78.19,78.25,78.18,78.22,69173.0,51.3301,51.3695,51.3236,51.3498,69173.0
2015-12-30 14:30:00,78.22,78.25,78.21,78.24,68538.0,51.3498,51.3695,51.3432,51.3629,68538.0
2015-12-30 14:35:00,78.24,78.25,78.19,78.23,60785.0,51.3629,51.3695,51.3301,51.3564,60785.0
2015-12-30 14:40:00,78.23,78.24,78.18,78.19,72924.0,51.3564,51.3629,51.3236,51.3301,72924.0
2015-12-30 14:45:00,78.19,78.23,78.18,78.21,58445.0,51.3301,51.3564,51.3236,51.3432,58445.0
2015-12-30 14:50:00,78.2,78.21,78.13,78.18,92781.0,51.3367,51.3432,51.2907,51.3236,92781.0
2015-12-30 14:55:00,78.18,78.18,78.12,78.16,106221.0,51.3236,51.3236,51.2842,51.3104,106221.0
2015-12-30 15:00:00,78.17,78.17,78.12,78.12,75157.0,51.317,51.317,51.2842,51.2842,75157.0
2015-12-30 15:05:00,78.12,78.15,78.11,78.13,59851.0,51.2842,51.3039,51.2776,51.2907,59851.0
2015-12-30 15:10:00,78.12,78.13,78.08,78.13,82875.0,51.2842,51.2907,51.2579,51.2907,82875.0
2015-12-30 15:15:00,78.13,78.14,78.08,78.1,109293.0,51.2907,51.2973,51.2579,51.271,109293.0
2015-12-30 15:20:00,78.11,78.14,78.1,78.12,100884.0,51.2776,51.2973,51.271,51.2842,100884.0
2015-12-30 15:25:00,78.12,78.21,78.11,78.2,99040.0,51.2842,51.3432,51.2776,51.3367,99040.0
2015-12-30 15:30:00,78.2,78.2,78.03,78.09,187680.0,51.3367,51.3367,51.2251,51.2645,187680.0
2015-12-30 15:35:00,78.09,78.16,77.97,78.15,173532.0,51.2645,51.3104,51.1857,51.3039,173532.0
2015-12-30 15:40:00,78.14,78.16,78.06,78.1,135002.0,51.2973,51.3104,51.2448,51.271,135002.0
2015-12-30 15:45:00,78.11,78.21,78.11,78.19,161706.0,51.2776,51.3432,51.2776,51.3301,161706.0
2015-12-30 15:50:00,78.19,78.2,78.08,78.12,187722.0,51.3301,51.3367,51.2579,51.2842,187722.0
2015-12-30 15:55:00,78.12,78.17,78.03,78.14,580630.0,51.2842,51.317,51.2251,51.2973,580630.0
2015-12-31 09:30:00,77.51,77.68,77.43,77.52,257293.0,50.8837,50.9953,50.8312,50.8903,257293.0
2015-12-31 09:35:00,77.51,77.83,77.46,77.83,113957.0,50.8837,51.0938,50.8509,51.0938,113957.0
2015-12-31 09:40:00,77.83,77.99,77.8,77.98,92702.0,51.0938,51.1988,51.0741,51.1923,92702.0
2015-12-31 09:45:00,77.98,78.0,77.71,77.81,89613.0,51.1923,51.2054,51.015,51.0807,89613.0
2015-12-31 09:50:00,77.8,77.8,77.68,77.74,91091.0,51.0741,51.0741,50.9953,51.0347,91091.0
2015-12-31 09:55:00,77.75,77.89,77.73,77.8,82360.0,51.0413,51.1332,51.0281,51.0741,82360.0
2015-12-31 10:00:00,77.8,77.87,77.78,77.85,74000.0,51.0741,51.12,51.061,51.1069,74000.0
2015-12-31 10:05:00,77.84,78.0,77.84,77.99,79183.0,51.1003,51.2054,51.1003,51.1988,79183.0
2015-12-31 10:10:00,78.0,78.08,77.92,77.95,77826.0,51.2054,51.2579,51.1529,51.1726,77826.0
2015-12-31 10:15:00,77.94,77.97,77.86,77.96,47746.0,51.166,51.1857,51.1135,51.1791,47746.0
2015-12-31 10:20:00,77.97,78.06,77.93,78.05,92140.0,51.1857,51.2448,51.1594,51.2382,92140.0
2015-12-31 10:25:00,78.06,78.14,78.05,78.11,173890.0,51.2448,51.2973,51.2382,51.2776,173890.0
2015-12-31 10:30:00,78.11,78.11,77.99,78.0,241165.0,51.2776,51.2776,51.1988,51.2054,241165.0
2015-12-31 10:35:00,78.01,78.17,77.99,78.11,163761.0,51.2119,51.317,51.1988,51.2776,163761.0
2015-12-31 10:40:00,78.1,78.1,77.94,77.98,60571.0,51.271,51.271,51.166,51.1923,60571.0
2015-12-31 10:45:00,77.98,77.98,77.85,77.88,77295.0,51.1923,51.1923,51.1069,51.1266,77295.0
2015-12-31 10:50:00,77.87,77.9,77.77,77.83,65801.0,51.12,51.1397,51.0544,51.0938,65801.0
2015-12-31 10:55:00,77.82,77.82,77.54,77.58,128540.0,51.0872,51.0872,50.9034,50.9297,128540.0
2015-12-31 11:00:00,77.58,77.79,77.54,77.69,94518.0,50.9297,51.0675,50.9034,51.0019,94518.0
2015-12-31 11:05:00,77.69,77.71,77.64,77.67,56955.0,51.0019,51.015,50.9691,50.9887,56955.0
2015-12-31 11:10:00,77.66,77.69,77.54,77.55,67504.0,50.9822,51.0019,50.9034,50.91,67504.0
2015-12-31 11:15:00,77.54,77.63,77.52,77.61,102191.0,50.9034,50.9625,50.8903,50.9494,102191.0
2015-12-31 11:20:00,77.61,77.64,77.57,77.63,80691.0,50.9494,50.9691,50.9231,50.9625,80691.0
2015-12-31 11:25:00,77.63,77.73,77.62,77.69,123453.0,50.9625,51.0281,50.9559,51.0019,123453.0
2015-12-31 11:30:00,77.69,77.74,77.66,77.73,62431.0,51.0019,51.0347,50.9822,51.0281,62431.0
2015-12-31 11:35:00,77.75,77.82,77.73,77.82,78118.0,51.0413,51.0872,51.0281,51.0872,78118.0
2015-12-31 11:40:00,77.82,77.97,77.79,77.96,173934.0,51.0872,51.1857,51.0675,51.1791,173934.0
2015-12-31 11:45:00,77.96,78.15,77.95,78.15,135831.0,51.1791,51.3039,51.1726,51.3039,135831.0
2015-12-31 11:50:00,78.16,78.18,78.09,78.14,119216.0,51.3104,51.3236,51.2645,51.2973,119216.0
2015-12-31 11:55:00,78.15,78.33,78.14,78.32,123401.0,51.3039,51.422,51.2973,51.4155,123401.0
2015-12-31 12:00:00,78.32,78.34,78.2,78.23,72468.0,51.4155,51.4286,51.3367,51.3564,72468.0
2015-12-31 12:05:00,78.22,78.41,78.18,78.4,132684.0,51.3498,51.4745,51.3236,51.468,132684.0
2015-12-31 12:10:00,78.39,78.41,78.35,78.37,66250.0,51.4614,51.4745,51.4352,51.4483,66250.0
2015-12-31 12:15:00,78.38,78.4,78.31,78.38,67171.0,51.4548,51.468,51.4089,51.4548,67171.0
2015-12-31 12:20:00,78.39,78.39,78.27,78.31,51376.0,51.4614,51.4614,51.3826,51.4089,51376.0
2015-12-31 12:25:00,78.31,78.39,78.29,78.35,43934.0,51.4089,51.4614,51.3958,51.4352,43934.0
2015-12-31 12:30:00,78.36,78.38,78.23,78.35,86855.0,51.4417,51.4548,51.3564,51.4352,86855.0
2015-12-31 12:35:00,78.34,78.39,78.24,78.24,65324.0,51.4286,51.4614,51.3629,51.3629,65324.0
2015-12-31 12:40:00,78.24,78.32,78.23,78.3,58266.0,51.3629,51.4155,51.3564,51.4023,58266.0
2015-12-31 12:45:00,78.31,78.33,78.21,78.23,92147.0,51.4089,51.422,51.3432,51.3564,92147.0
2015-12-31 12:50:00,78.24,78.26,78.16,78.17,47822.0,51.3629,51.3761,51.3104,51.317,47822.0
2015-12-31 12:55:00,78.17,78.2,78.07,78.07,67162.0,51.317,51.3367,51.2513,51.2513,67162.0
2015-12-31 13:00:00,78.08,78.15,78.03,78.06,48622.0,51.2579,51.3039,51.2251,51.2448,48622.0
2015-12-31 13:05:00,78.05,78.07,77.98,77.99,90691.0,51.2382,51.2513,51.1923,51.1988,90691.0
2015-12-31 13:10:00,77.99,78.15,77.96,78.12,142046.0,51.1988,51.3039,51.1791,51.2842,142046.0
2015-12-31 13:15:00,78.12,78.15,78.05,78.08,32022.0,51.2842,51.3039,51.2382,51.2579,32022.0
2015-12-31 13:20:00,78.08,78.12,78.04,78.11,33414.0,51.2579,51.2842,51.2316,51.2776,33414.0
2015-12-31 13:25:00,78.11,78.15,78.1,78.15,50381.0,51.2776,51.3039,51.271,51.3039,50381.0
2015-12-31 13:30:00,78.15,78.24,78.15,78.23,78022.0,51.3039,51.3629,51.3039,51.3564,78022.0
2015-12-31 13:35:00,78.23,78.24,78.19,78.23,63718.0,51.3564,51.3629,51.3301,51.3564,63718.0
2015-12-31 13:40:00,78.23,78.32,78.23,78.3,82851.0,51.3564,51.4155,51.3564,51.4023,82851.0
2015-12-31 13:45:00,78.3,78.35,78.3,78.33,57145.0,51.4023,51.4352,51.4023,51.422,57145.0
2015-12-31 13:50:00,78.33,78.4,78.33,78.38,65117.0,51.422,51.468,51.422,51.4548,65117.0
2015-12-31 13:55:00,78.38,78.38,78.3,78.36,51193.0,51.4548,51.4548,51.4023,51.4417,51193.0
2015-12-31 14:00:00,78.36,78.44,78.33,78.34,85166.0,51.4417,51.4942,51.422,51.4286,85166.0
2015-12-31 14:05:00,78.33,78.37,78.24,78.29,70647.0,51.422,51.4483,51.3629,51.3958,70647.0
2015-12-31 14:10:00,78.29,78.35,78.27,78.32,64900.0,51.3958,51.4352,51.3826,51.4155,64900.0
2015-12-31 14:15:00,78.32,78.32,78.18,78.2,65100.0,51.4155,51.4155,51.3236,51.3367,65100.0
2015-12-31 14:20:00,78.2,78.21,78.03,78.08,83893.0,51.3367,51.3432,51.2251,51.2579,83893.0
2015-12-31 14:25:00,78.07,78.08,78.01,78.02,74486.0,51.2513,51.2579,51.2119,51.2185,74486.0
2015-12-31 14:30:00,78.03,78.05,77.98,78.04,108826.0,51.2251,51.2382,51.1923,51.2316,108826.0
2015-12-31 14:35:00,78.04,78.06,77.94,77.98,67535.0,51.2316,51.2448,51.166,51.1923,67535.0
2015-12-31 14:40:00,77.99,78.06,77.98,78.01,57677.0,51.1988,51.2448,51.1923,51.2119,57677.0
2015-12-31 14:45:00,78.01,78.08,78.0,78.02,75273.0,51.2119,51.2579,51.2054,51.2185,75273.0
2015-12-31 14:50:00,78.03,78.1,78.02,78.03,42834.0,51.2251,51.271,51.2185,51.2251,42834.0
2015-12-31 14:55:00,78.03,78.05,77.98,77.98,88738.0,51.2251,51.2382,51.1923,51.1923,88738.0
2015-12-31 15:00:00,77.98,78.02,77.9,77.93,68656.0,51.1923,51.2185,51.1397,51.1594,68656.0
2015-12-31 15:05:00,77.93,77.94,77.87,77.9,68543.0,51.1594,51.166,51.12,51.1397,68543.0
2015-12-31 15:10:00,77.9,77.94,77.85,77.93,163482.0,51.1397,51.166,51.1069,51.1594,163482.0
2015-12-31 15:15:00,77.93,78.02,77.93,77.94,83480.0,51.1594,51.2185,51.1594,51.166,83480.0
2015-12-31 15:20:00,77.93,78.0,77.93,77.98,60578.0,51.1594,51.2054,51.1594,51.1923,60578.0
2015-12-31 15:25:00,77.97,77.98,77.91,77.92,69296.0,51.1857,51.1923,51.1463,51.1529,69296.0
2015-12-31 15:30:00,77.92,77.98,77.91,77.97,108377.0,51.1529,51.1923,51.1463,51.1857,108377.0
2015-12-31 15:35:00,77.98,78.04,77.94,77.99,116383.0,51.1923,51.2316,51.166,51.1988,116383.0
2015-12-31 15:40:00,77.99,78.03,77.94,77.97,138119.0,51.1988,51.2251,51.166,51.1857,138119.0
2015-12-31 15:45:00,77.96,78.04,77.94,78.0,149471.0,51.1791,51.2316,51.166,51.2054,149471.0
2015-12-31 15:50:00,77.99,78.02,77.94,78.01,140572.0,51.1988,51.2185,51.166,51.2119,140572.0
2015-12-31 15:55:00,78.01,78.05,77.85,77.94,584225.0,51.2119,51.2382,51.1069,51.166,584225.0
2016-01-04 09:30:00,77.5,77.74,77.37,77.47,522299.0,50.8771,51.0347,50.7918,50.8574,522299.0
2016-01-04 09:35:00,77.46,77.8,77.44,77.7,270151.0,50.8509,51.0741,50.8378,51.0084,270151.0
2016-01-04 09:40:00,77.67,77.72,77.35,77.36,286586.0,50.9887,51.0216,50.7787,50.7852,286586.0
2016-01-04 09:45:00,77.38,77.7,77.3,77.69,185862.0,50.7984,51.0084,50.7458,51.0019,185862.0
2016-01-04 09:50:00,77.7,77.94,77.67,77.85,231197.0,51.0084,51.166,50.9887,51.1069,231197.0
2016-01-04 09:55:00,77.85,77.86,77.55,77.7,166860.0,51.1069,51.1135,50.91,51.0084,166860.0
2016-01-04 10:00:00,77.69,77.73,77.37,77.53,356535.0,51.0019,51.0281,50.7918,50.8968,356535.0
2016-01-04 10:05:00,77.52,77.69,77.38,77.67,139153.0,50.8903,51.0019,50.7984,50.9887,139153.0
2016-01-04 10:10:00,77.67,77.76,77.58,77.75,175286.0,50.9887,51.0478,50.9297,51.0413,175286.0
2016-01-04 10:15:00,77.74,77.78,77.56,77.57,164850.0,51.0347,51.061,50.9165,50.9231,164850.0
2016-01-04 10:20:00,77.57,77.65,77.39,77.4,169685.0,50.9231,50.9756,50.8049,50.8115,169685.0
2016-01-04 10:25:00,77.4,77.43,77.23,77.23,159105.0,50.8115,50.8312,50.6999,50.6999,159105.0
2016-01-04 10:30:00,77.23,77.26,77.11,77.18,173448.0,50.6999,50.7196,50.6211,50.6671,173448.0
2016-01-04 10:35:00,77.18,77.22,77.08,77.09,143852.0,50.6671,50.6933,50.6014,50.608,143852.0
2016-01-04 10:40:00,77.1,77.28,77.04,77.26,246817.0,50.6146,50.7327,50.5752,50.7196,246817.0
2016-01-04 10:45:00,77.26,77.27,77.04,77.08,488910.0,50.7196,50.7262,50.5752,50.6014,488910.0
2016-01-04 10:50:00,77.07,77.11,76.81,76.81,477379.0,50.5949,50.6211,50.4242,50.4242,477379.0
2016-01-04 10:55:00,76.8,76.81,76.59,76.6,382981.0,50.4176,50.4242,50.2797,50.2863,382981.0
2016-01-04 11:00:00,76.6,76.64,76.47,76.6,281728.0,50.2863,50.3126,50.201,50.2863,281728.0
2016-01-04 11:05:00,76.6,76.63,76.5,76.56,241481.0,50.2863,50.306,50.2207,50.2601,241481.0
2016-01-04 11:10:00,76.56,76.75,76.5,76.71,215893.0,50.2601,50.3848,50.2207,50.3585,215893.0
2016-01-04 11:15:00,76.72,76.75,76.63,76.67,183589.0,50.3651,50.3848,50.306,50.3323,183589.0
2016-01-04 11:20:00,76.68,76.71,76.55,76.7,140790.0,50.3388,50.3585,50.2535,50.352,140790.0
2016-01-04 11:25:00,76.71,76.8,76.58,76.78,147477.0,50.3585,50.4176,50.2732,50.4045,147477.0
2016-01-04 11:30:00,76.76,76.83,76.69,76.76,131884.0,50.3913,50.4373,50.3454,50.3913,131884.0
2016-01-04 11:35:00,76.75,76.8,76.69,76.74,118602.0,50.3848,50.4176,50.3454,50.3782,118602.0
2016-01-04 11:40:00,76.73,76.75,76.63,76.64,199576.0,50.3717,50.3848,50.306,50.3126,199576.0
2016-01-04 11:45:00,76.64,76.73,76.59,76.73,148026.0,50.3126,50.3717,50.2797,50.3717,148026.0
2016-01-04 11:50:00,76.72,76.74,76.64,76.7,136273.0,50.3651,50.3782,50.3126,50.352,136273.0
2016-01-04 11:55:00,76.7,76.72,76.61,76.67,161578.0,50.352,50.3651,50.2929,50.3323,161578.0
2016-01-04 12:00:00,76.67,76.69,76.56,76.61,130417.0,50.3323,50.3454,50.2601,50.2929,130417.0
2016-01-04 12:05:00,76.61,76.64,76.45,76.54,155069.0,50.2929,50.3126,50.1878,50.2469,155069.0
2016-01-04 12:10:00,76.54,76.59,76.5,76.57,142607.0,50.2469,50.2797,50.2207,50.2666,142607.0
2016-01-04 12:15:00,76.56,76.64,76.51,76.61,206835.0,50.2601,50.3126,50.2272,50.2929,206835.0
2016-01-04 12:20:00,76.61,76.62,76.56,76.6,202693.0,50.2929,50.2994,50.2601,50.2863,202693.0
2016-01-04 12:25:00,76.59,76.65,76.53,76.63,132344.0,50.2797,50.3191,50.2404,50.306,132344.0
2016-01-04 12:30:00,76.64,76.64,76.54,76.62,114917.0,50.3126,50.3126,50.2469,50.2994,114917.0
2016-01-04 12:35:00,76.62,76.67,76.59,76.66,80575.0,50.2994,50.3323,50.2797,50.3257,80575.0
2016-01-04 12:40:00,76.67,76.83,76.64,76.81,116769.0,50.3323,50.4373,50.3126,50.4242,116769.0
2016-01-04 12:45:00,76.81,76.88,76.77,76.82,110180.0,50.4242,50.4701,50.3979,50.4307,110180.0
2016-01-04 12:50:00,76.82,76.9,76.8,76.87,139649.0,50.4307,50.4833,50.4176,50.4636,139649.0
2016-01-04 12:55:00,76.88,76.9,76.72,76.78,108229.0,50.4701,50.4833,50.3651,50.4045,108229.0
2016-01-04 13:00:00,76.77,76.79,76.7,76.78,84830.0,50.3979,50.411,50.352,50.4045,84830.0
2016-01-04 13:05:00,76.77,76.88,76.76,76.87,125871.0,50.3979,50.4701,50.3913,50.4636,125871.0
2016-01-04 13:10:00,76.87,76.97,76.84,76.93,131381.0,50.4636,50.5292,50.4439,50.503,131381.0
2016-01-04 13:15:00,76.93,77.02,76.89,76.96,163642.0,50.503,50.562,50.4767,50.5226,163642.0
2016-01-04 13:20:00,76.95,77.02,76.92,76.95,125184.0,50.5161,50.562,50.4964,50.5161,125184.0
2016-01-04 13:25:00,76.93,76.94,76.84,76.89,119938.0,50.503,50.5095,50.4439,50.4767,119938.0
2016-01-04 13:30:00,76.89,77.05,76.88,77.01,181363.0,50.4767,50.5817,50.4701,50.5555,181363.0
2016-01-04 13:35:00,77.02,77.14,77.01,77.13,106599.0,50.562,50.6408,50.5555,50.6342,106599.0
2016-01-04 13:40:00,77.13,77.13,77.0,77.01,148260.0,50.6342,50.6342,50.5489,50.5555,148260.0
2016-01-04 13:45:00,77.01,77.08,76.99,77.06,92158.0,50.5555,50.6014,50.5423,50.5883,92158.0
2016-01-04 13:50:00,77.06,77.18,77.05,77.13,93454.0,50.5883,50.6671,50.5817,50.6342,93454.0
2016-01-04 13:55:00,77.14,77.17,76.99,77.05,122461.0,50.6408,50.6605,50.5423,50.5817,122461.0
2016-01-04 14:00:00,77.04,77.05,76.95,77.0,104252.0,50.5752,50.5817,50.5161,50.5489,104252.0
2016-01-04 14:05:00,76.99,76.99,76.84,76.94,87699.0,50.5423,50.5423,50.4439,50.5095,87699.0
2016-01-04 14:10:00,76.94,76.94,76.78,76.81,101006.0,50.5095,50.5095,50.4045,50.4242,101006.0
2016-01-04 14:15:00,76.82,76.9,76.79,76.87,137435.0,50.4307,50.4833,50.411,50.4636,137435.0
2016-01-04 14:20:00,76.88,76.95,76.86,76.91,106548.0,50.4701,50.5161,50.457,50.4898,106548.0
2016-01-04 14:25:00,76.92,76.92,76.81,76.83,103639.0,50.4964,50.4964,50.4242,50.4373,103639.0
2016-01-04 14:30:00,76.84,76.84,76.65,76.69,161675.0,50.4439,50.4439,50.3191,50.3454,161675.0
2016-01-04 14:35:00,76.68,76.8,76.68,76.78,121639.0,50.3388,50.4176,50.3388,50.4045,121639.0
2016-01-04 14:40:00,76.79,76.79,76.75,76.78,70341.0,50.411,50.411,50.3848,50.4045,70341.0
2016-01-04 14:45:00,76.78,76.93,76.74,76.9,164359.0,50.4045,50.503,50.3782,50.4833,164359.0
2016-01-04 14:50:00,76.9,76.95,76.8,76.86,170199.0,50.4833,50.5161,50.4176,50.457,170199.0
2016-01-04 14:55:00,76.86,76.98,76.86,76.98,108403.0,50.457,50.5358,50.457,50.5358,108403.0
2016-01-04 15:00:00,76.98,76.99,76.82,76.82,146346.0,50.5358,50.5423,50.4307,50.4307,146346.0
2016-01-04 15:05:00,76.81,77.03,76.8,77.0,185689.0,50.4242,50.5686,50.4176,50.5489,185689.0
2016-01-04 15:10:00,77.0,77.07,76.86,76.98,146937.0,50.5489,50.5949,50.457,50.5358,146937.0
2016-01-04 15:15:00,76.97,77.05,76.96,77.03,144100.0,50.5292,50.5817,50.5226,50.5686,144100.0
2016-01-04 15:20:00,77.02,77.07,76.96,77.03,178619.0,50.562,50.5949,50.5226,50.5686,178619.0
2016-01-04 15:25:00,77.02,77.07,76.98,77.03,181711.0,50.562,50.5949,50.5358,50.5686,181711.0
2016-01-04 15:30:00,77.02,77.1,77.01,77.03,186352.0,50.562,50.6146,50.5555,50.5686,186352.0
2016-01-04 15:35:00,77.02,77.08,76.95,77.08,216808.0,50.562,50.6014,50.5161,50.6014,216808.0
2016-01-04 15:40:00,77.08,77.23,77.06,77.2,182538.0,50.6014,50.6999,50.5883,50.6802,182538.0
2016-01-04 15:45:00,77.2,77.37,77.15,77.33,250652.0,50.6802,50.7918,50.6474,50.7655,250652.0
2016-01-04 15:50:00,77.34,77.4,77.25,77.3,224784.0,50.7721,50.8115,50.713,50.7458,224784.0
2016-01-04 15:55:00,77.31,77.47,77.2,77.46,694378.0,50.7524,50.8574,50.6802,50.8509,694378.0
2016-01-05 09:30:00,77.19,77.51,77.16,77.2,417027.0,50.6736,50.8837,50.6539,50.6802,417027.0
2016-01-05 09:35:00,77.2,77.53,77.2,77.49,282231.0,50.6802,50.8968,50.6802,50.8706,282231.0
2016-01-05 09:40:00,77.5,77.72,77.35,77.55,271404.0,50.8771,51.0216,50.7787,50.91,271404.0
2016-01-05 09:45:00,77.54,77.55,77.16,77.2,232876.0,50.9034,50.91,50.6539,50.6802,232876.0
2016-01-05 09:50:00,77.19,77.3,77.15,77.18,99461.0,50.6736,50.7458,50.6474,50.6671,99461.0
2016-01-05 09:55:00,77.17,77.32,77.1,77.26,130466.0,50.6605,50.759,50.6146,50.7196,130466.0
2016-01-05 10:00:00,77.26,77.42,77.16,77.29,119974.0,50.7196,50.8246,50.6539,50.7393,119974.0
2016-01-05 10:05:00,77.29,77.41,77.17,77.18,92563.0,50.7393,50.8181,50.6605,50.6671,92563.0
2016-01-05 10:10:00,77.19,77.29,77.12,77.19,64563.0,50.6736,50.7393,50.6277,50.6736,64563.0
2016-01-05 10:15:00,77.19,77.22,77.01,77.1,103924.0,50.6736,50.6933,50.5555,50.6146,103924.0
2016-01-05 10:20:00,77.08,77.12,77.0,77.12,112465.0,50.6014,50.6277,50.5489,50.6277,112465.0
2016-01-05 10:25:00,77.11,77.12,76.97,76.97,133893.0,50.6211,50.6277,50.5292,50.5292,133893.0
2016-01-05 10:30:00,76.97,77.18,76.92,77.14,149198.0,50.5292,50.6671,50.4964,50.6408,149198.0
2016-01-05 10:35:00,77.13,77.25,77.09,77.23,81179.0,50.6342,50.713,50.608,50.6999,81179.0
2016-01-05 10:40:00,77.23,77.32,77.11,77.29,93548.0,50.6999,50.759,50.6211,50.7393,93548.0
2016-01-05 10:45:00,77.27,77.49,77.2,77.49,99542.0,50.7262,50.8706,50.6802,50.8706,99542.0
2016-01-05 10:50:00,77.49,77.49,77.38,77.41,68817.0,50.8706,50.8706,50.7984,50.8181,68817.0
2016-01-05 10:55:00,77.41,77.51,77.38,77.42,81011.0,50.8181,50.8837,50.7984,50.8246,81011.0
2016-01-05 11:00:00,77.42,77.57,77.38,77.42,90562.0,50.8246,50.9231,50.7984,50.8246,90562.0
2016-01-05 11:05:00,77.42,77.54,77.41,77.43,58731.0,50.8246,50.9034,50.8181,50.8312,58731.0
2016-01-05 11:10:00,77.42,77.44,77.26,77.27,69628.0,50.8246,50.8378,50.7196,50.7262,69628.0
2016-01-05 11:15:00,77.27,77.3,77.21,77.21,65877.0,50.7262,50.7458,50.6868,50.6868,65877.0
2016-01-05 11:20:00,77.21,77.24,77.09,77.11,73726.0,50.6868,50.7065,50.608,50.6211,73726.0
2016-01-05 11:25:00,77.1,77.28,77.1,77.19,75854.0,50.6146,50.7327,50.6146,50.6736,75854.0
2016-01-05 11:30:00,77.2,77.39,77.19,77.39,48595.0,50.6802,50.8049,50.6736,50.8049,48595.0
2016-01-05 11:35:00,77.38,77.39,77.25,77.28,65258.0,50.7984,50.8049,50.713,50.7327,65258.0
2016-01-05 11:40:00,77.28,77.36,77.19,77.22,78977.0,50.7327,50.7852,50.6736,50.6933,78977.0
2016-01-05 11:45:00,77.21,77.33,77.16,77.33,64078.0,50.6868,50.7655,50.6539,50.7655,64078.0
2016-01-05 11:50:00,77.33,77.34,77.21,77.24,75702.0,50.7655,50.7721,50.6868,50.7065,75702.0
2016-01-05 11:55:00,77.24,77.27,77.19,77.23,73778.0,50.7065,50.7262,50.6736,50.6999,73778.0
2016-01-05 12:00:00,77.23,77.23,77.08,77.14,69774.0,50.6999,50.6999,50.6014,50.6408,69774.0
2016-01-05 12:05:00,77.15,77.2,77.13,77.19,42146.0,50.6474,50.6802,50.6342,50.6736,42146.0
2016-01-05 12:10:00,77.18,77.2,77.07,77.08,74101.0,50.6671,50.6802,50.5949,50.6014,74101.0
2016-01-05 12:15:00,77.07,77.09,77.0,77.06,67601.0,50.5949,50.608,50.5489,50.5883,67601.0
2016-01-05 12:20:00,77.05,77.06,77.01,77.05,49654.0,50.5817,50.5883,50.5555,50.5817,49654.0
2016-01-05 12:25:00,77.05,77.15,77.02,77.11,49375.0,50.5817,50.6474,50.562,50.6211,49375.0
2016-01-05 12:30:00,77.1,77.21,77.08,77.17,38471.0,50.6146,50.6868,50.6014,50.6605,38471.0
2016-01-05 12:35:00,77.16,77.21,77.13,77.2,66254.0,50.6539,50.6868,50.6342,50.6802,66254.0
2016-01-05 12:40:00,77.2,77.21,77.04,77.04,56452.0,50.6802,50.6868,50.5752,50.5752,56452.0
2016-01-05 12:45:00,77.04,77.14,77.03,77.14,66903.0,50.5752,50.6408,50.5686,50.6408,66903.0
2016-01-05 12:50:00,77.14,77.17,77.07,77.16,62529.0,50.6408,50.6605,50.5949,50.6539,62529.0
2016-01-05 12:55:00,77.16,77.18,77.07,77.11,49788.0,50.6539,50.6671,50.5949,50.6211,49788.0
2016-01-05 13:00:00,77.12,77.23,77.09,77.23,65349.0,50.6277,50.6999,50.608,50.6999,65349.0
2016-01-05 13:05:00,77.23,77.25,77.07,77.12,49173.0,50.6999,50.713,50.5949,50.6277,49173.0
2016-01-05 13:10:00,77.12,77.22,77.11,77.16,43542.0,50.6277,50.6933,50.6211,50.6539,43542.0
2016-01-05 13:15:00,77.17,77.26,77.17,77.19,70195.0,50.6605,50.7196,50.6605,50.6736,70195.0
2016-01-05 13:20:00,77.19,77.21,77.1,77.17,63340.0,50.6736,50.6868,50.6146,50.6605,63340.0
2016-01-05 13:25:00,77.18,77.21,77.16,77.18,33229.0,50.6671,50.6868,50.6539,50.6671,33229.0
2016-01-05 13:30:00,77.18,77.28,77.16,77.24,80101.0,50.6671,50.7327,50.6539,50.7065,80101.0
2016-01-05 13:35:00,77.25,77.26,77.16,77.18,43223.0,50.713,50.7196,50.6539,50.6671,43223.0
2016-01-05 13:40:00,77.17,77.43,77.17,77.42,95469.0,50.6605,50.8312,50.6605,50.8246,95469.0
2016-01-05 13:45:00,77.42,77.47,77.37,77.41,67297.0,50.8246,50.8574,50.7918,50.8181,67297.0
2016-01-05 13:50:00,77.41,77.53,77.41,77.51,128648.0,50.8181,50.8968,50.8181,50.8837,128648.0
2016-01-05 13:55:00,77.51,77.54,77.45,77.5,53925.0,50.8837,50.9034,50.8443,50.8771,53925.0
2016-01-05 14:00:00,77.51,77.63,77.48,77.6,75943.0,50.8837,50.9625,50.864,50.9428,75943.0
2016-01-05 14:05:00,77.61,77.63,77.55,77.61,94328.0,50.9494,50.9625,50.91,50.9494,94328.0
2016-01-05 14:10:00,77.61,77.75,77.6,77.67,65547.0,50.9494,51.0413,50.9428,50.9887,65547.0
2016-01-05 14:15:00,77.66,77.83,77.61,77.8,128991.0,50.9822,51.0938,50.9494,51.0741,128991.0
2016-01-05 14:20:00,77.81,77.97,77.8,77.97,88610.0,51.0807,51.1857,51.0741,51.1857,88610.0
2016-01-05 14:25:00,77.98,78.0,77.88,77.89,115720.0,51.1923,51.2054,51.1266,51.1332,115720.0
2016-01-05 14:30:00,77.88,77.91,77.83,77.83,61562.0,51.1266,51.1463,51.0938,51.0938,61562.0
2016-01-05 14:35:00,77.83,77.92,77.78,77.86,88061.0,51.0938,51.1529,51.061,51.1135,88061.0
2016-01-05 14:40:00,77.86,77.89,77.79,77.8,70196.0,51.1135,51.1332,51.0675,51.0741,70196.0
2016-01-05 14:45:00,77.8,77.82,77.73,77.8,71700.0,51.0741,51.0872,51.0281,51.0741,71700.0
2016-01-05 14:50:00,77.8,77.9,77.8,77.83,48502.0,51.0741,51.1397,51.0741,51.0938,48502.0
2016-01-05 14:55:00,77.83,77.87,77.76,77.79,57609.0,51.0938,51.12,51.0478,51.0675,57609.0
2016-01-05 15:00:00,77.78,77.79,77.7,77.74,72207.0,51.061,51.0675,51.0084,51.0347,72207.0
2016-01-05 15:05:00,77.73,77.8,77.69,77.75,61339.0,51.0281,51.0741,51.0019,51.0413,61339.0
2016-01-05 15:10:00,77.75,77.9,77.74,77.86,97071.0,51.0413,51.1397,51.0347,51.1135,97071.0
2016-01-05 15:15:00,77.86,77.87,77.74,77.8,94451.0,51.1135,51.12,51.0347,51.0741,94451.0
2016-01-05 15:20:00,77.79,77.79,77.64,77.72,85448.0,51.0675,51.0675,50.9691,51.0216,85448.0
2016-01-05 15:25:00,77.72,77.86,77.69,77.83,98156.0,51.0216,51.1135,51.0019,51.0938,98156.0
2016-01-05 15:30:00,77.84,77.99,77.84,77.94,201922.0,51.1003,51.1988,51.1003,51.166,201922.0
2016-01-05 15:35:00,77.94,78.0,77.84,77.89,173273.0,51.166,51.2054,51.1003,51.1332,173273.0
2016-01-05 15:40:00,77.89,78.02,77.87,77.95,240491.0,51.1332,51.2185,51.12,51.1726,240491.0
2016-01-05 15:45:00,77.94,78.1,77.84,78.08,244000.0,51.166,51.271,51.1003,51.2579,244000.0
2016-01-05 15:50:00,78.08,78.08,77.89,77.93,317643.0,51.2579,51.2579,51.1332,51.1594,317643.0
2016-01-05 15:55:00,77.93,78.14,77.93,78.11,600495.0,51.1594,51.2973,51.1594,51.2776,600495.0
2016-01-06 09:30:00,76.64,77.25,76.59,77.02,526506.0,50.3126,50.713,50.2797,50.562,526506.0
2016-01-06 09:35:00,77.02,77.19,76.74,77.13,323841.0,50.562,50.6736,50.3782,50.6342,323841.0
2016-01-06 09:40:00,77.13,77.18,76.95,77.14,219336.0,50.6342,50.6671,50.5161,50.6408,219336.0
2016-01-06 09:45:00,77.13,77.21,76.95,77.11,285905.0,50.6342,50.6868,50.5161,50.6211,285905.0
2016-01-06 09:50:00,77.11,77.25,77.07,77.07,168809.0,50.6211,50.713,50.5949,50.5949,168809.0
2016-01-06 09:55:00,77.06,77.15,76.98,77.15,119731.0,50.5883,50.6474,50.5358,50.6474,119731.0
2016-01-06 10:00:00,77.14,77.16,77.0,77.06,190615.0,50.6408,50.6539,50.5489,50.5883,190615.0
2016-01-06 10:05:00,77.06,77.23,77.03,77.23,212489.0,50.5883,50.6999,50.5686,50.6999,212489.0
2016-01-06 10:10:00,77.24,77.28,76.99,77.11,190705.0,50.7065,50.7327,50.5423,50.6211,190705.0
2016-01-06 10:15:00,77.11,77.11,76.96,77.05,163873.0,50.6211,50.6211,50.5226,50.5817,163873.0
2016-01-06 10:20:00,77.06,77.48,77.02,77.43,154884.0,50.5883,50.864,50.562,50.8312,154884.0
2016-01-06 10:25:00,77.43,77.52,77.33,77.5,85440.0,50.8312,50.8903,50.7655,50.8771,85440.0
2016-01-06 10:30:00,77.5,77.5,77.08,77.27,152147.0,50.8771,50.8771,50.6014,50.7262,152147.0
2016-01-06 10:35:00,77.26,77.28,76.97,77.0,201928.0,50.7196,50.7327,50.5292,50.5489,201928.0
2016-01-06 10:40:00,77.02,77.04,76.77,76.78,298834.0,50.562,50.5752,50.3979,50.4045,298834.0
2016-01-06 10:45:00,76.78,76.92,76.72,76.88,182146.0,50.4045,50.4964,50.3651,50.4701,182146.0
2016-01-06 10:50:00,76.88,76.88,76.65,76.71,195856.0,50.4701,50.4701,50.3191,50.3585,195856.0
2016-01-06 10:55:00,76.69,76.96,76.68,76.86,557082.0,50.3454,50.5226,50.3388,50.457,557082.0
2016-01-06 11:00:00,76.85,77.18,76.84,77.16,259274.0,50.4504,50.6671,50.4439,50.6539,259274.0
2016-01-06 11:05:00,77.18,77.27,77.05,77.07,190582.0,50.6671,50.7262,50.5817,50.5949,190582.0
2016-01-06 11:10:00,77.05,77.17,77.01,77.16,96493.0,50.5817,50.6605,50.5555,50.6539,96493.0
2016-01-06 11:15:00,77.16,77.29,77.08,77.29,123645.0,50.6539,50.7393,50.6014,50.7393,123645.0
2016-01-06 11:20:00,77.29,77.54,77.28,77.42,178955.0,50.7393,50.9034,50.7327,50.8246,178955.0
2016-01-06 11:25:00,77.42,77.54,77.39,77.46,175497.0,50.8246,50.9034,50.8049,50.8509,175497.0
2016-01-06 11:30:00,77.46,77.51,77.27,77.39,186563.0,50.8509,50.8837,50.7262,50.8049,186563.0
2016-01-06 11:35:00,77.39,77.42,77.32,77.39,145747.0,50.8049,50.8246,50.759,50.8049,145747.0
2016-01-06 11:40:00,77.38,77.5,77.24,77.24,163484.0,50.7984,50.8771,50.7065,50.7065,163484.0
2016-01-06 11:45:00,77.25,77.3,77.18,77.24,95183.0,50.713,50.7458,50.6671,50.7065,95183.0
2016-01-06 11:50:00,77.23,77.31,77.22,77.23,87694.0,50.6999,50.7524,50.6933,50.6999,87694.0
2016-01-06 11:55:00,77.24,77.26,77.09,77.13,155474.0,50.7065,50.7196,50.608,50.6342,155474.0
2016-01-06 12:00:00,77.14,77.18,77.08,77.12,122171.0,50.6408,50.6671,50.6014,50.6277,122171.0
2016-01-06 12:05:00,77.11,77.19,77.06,77.17,79687.0,50.6211,50.6736,50.5883,50.6605,79687.0
2016-01-06 12:10:00,77.18,77.27,77.14,77.23,67064.0,50.6671,50.7262,50.6408,50.6999,67064.0
2016-01-06 12:15:00,77.24,77.3,77.22,77.28,81194.0,50.7065,50.7458,50.6933,50.7327,81194.0
2016-01-06 12:20:00,77.28,77.35,77.21,77.31,415652.0,50.7327,50.7787,50.6868,50.7524,415652.0
2016-01-06 12:25:00,77.31,77.39,77.25,77.37,179297.0,50.7524,50.8049,50.713,50.7918,179297.0
2016-01-06 12:30:00,77.36,77.4,77.34,77.39,60017.0,50.7852,50.8115,50.7721,50.8049,60017.0
2016-01-06 12:35:00,77.39,77.63,77.34,77.6,228998.0,50.8049,50.9625,50.7721,50.9428,228998.0
2016-01-06 12:40:00,77.6,77.6,77.54,77.57,76027.0,50.9428,50.9428,50.9034,50.9231,76027.0
2016-01-06 12:45:00,77.57,77.62,77.55,77.58,188841.0,50.9231,50.9559,50.91,50.9297,188841.0
2016-01-06 12:50:00,77.58,77.64,77.5,77.51,114990.0,50.9297,50.9691,50.8771,50.8837,114990.0
2016-01-06 12:55:00,77.5,77.54,77.45,77.48,69348.0,50.8771,50.9034,50.8443,50.864,69348.0
2016-01-06 13:00:00,77.49,77.5,77.43,77.48,87293.0,50.8706,50.8771,50.8312,50.864,87293.0
2016-01-06 13:05:00,77.48,77.53,77.47,77.52,99614.0,50.864,50.8968,50.8574,50.8903,99614.0
2016-01-06 13:10:00,77.51,77.6,77.3,77.31,116516.0,50.8837,50.9428,50.7458,50.7524,116516.0
2016-01-06 13:15:00,77.32,77.36,77.12,77.18,153167.0,50.759,50.7852,50.6277,50.6671,153167.0
2016-01-06 13:20:00,77.19,77.23,77.01,77.07,131162.0,50.6736,50.6999,50.5555,50.5949,131162.0
2016-01-06 13:25:00,77.08,77.11,76.97,77.01,138275.0,50.6014,50.6211,50.5292,50.5555,138275.0
2016-01-06 13:30:00,77.0,77.12,76.97,77.12,136783.0,50.5489,50.6277,50.5292,50.6277,136783.0
2016-01-06 13:35:00,77.12,77.17,77.05,77.16,108894.0,50.6277,50.6605,50.5817,50.6539,108894.0
2016-01-06 13:40:00,77.15,77.17,77.0,77.1,161968.0,50.6474,50.6605,50.5489,50.6146,161968.0
2016-01-06 13:45:00,77.09,77.11,76.96,76.98,136497.0,50.608,50.6211,50.5226,50.5358,136497.0
2016-01-06 13:50:00,76.98,77.12,76.97,77.12,62352.0,50.5358,50.6277,50.5292,50.6277,62352.0
2016-01-06 13:55:00,77.12,77.16,77.02,77.02,76431.0,50.6277,50.6539,50.562,50.562,76431.0
2016-01-06 14:00:00,77.02,77.21,76.99,77.13,165790.0,50.562,50.6868,50.5423,50.6342,165790.0
2016-01-06 14:05:00,77.13,77.36,77.09,77.33,124221.0,50.6342,50.7852,50.608,50.7655,124221.0
2016-01-06 14:10:00,77.33,77.39,77.22,77.38,128966.0,50.7655,50.8049,50.6933,50.7984,128966.0
2016-01-06 14:15:00,77.38,77.5,77.38,77.43,109335.0,50.7984,50.8771,50.7984,50.8312,109335.0
2016-01-06 14:20:00,77.43,77.46,77.3,77.33,82451.0,50.8312,50.8509,50.7458,50.7655,82451.0
2016-01-06 14:25:00,77.33,77.35,77.23,77.3,108528.0,50.7655,50.7787,50.6999,50.7458,108528.0
2016-01-06 14:30:00,77.29,77.38,77.27,77.32,98843.0,50.7393,50.7984,50.7262,50.759,98843.0
2016-01-06 14:35:00,77.32,77.35,77.18,77.2,90113.0,50.759,50.7787,50.6671,50.6802,90113.0
2016-01-06 14:40:00,77.2,77.21,76.95,77.11,194236.0,50.6802,50.6868,50.5161,50.6211,194236.0
2016-01-06 14:45:00,77.11,77.12,76.93,76.94,246081.0,50.6211,50.6277,50.503,50.5095,246081.0
2016-01-06 14:50:00,76.93,77.01,76.86,76.99,164421.0,50.503,50.5555,50.457,50.5423,164421.0
2016-01-06 14:55:00,76.99,76.99,76.88,76.92,155435.0,50.5423,50.5423,50.4701,50.4964,155435.0
2016-01-06 15:00:00,76.93,77.09,76.87,77.09,313217.0,50.503,50.608,50.4636,50.608,313217.0
2016-01-06 15:05:00,77.08,77.13,77.0,77.11,183273.0,50.6014,50.6342,50.5489,50.6211,183273.0
2016-01-06 15:10:00,77.1,77.2,77.06,77.13,188055.0,50.6146,50.6802,50.5883,50.6342,188055.0
2016-01-06 15:15:00,77.13,77.19,77.04,77.17,143576.0,50.6342,50.6736,50.5752,50.6605,143576.0
2016-01-06 15:20:00,77.17,77.28,77.13,77.28,194499.0,50.6605,50.7327,50.6342,50.7327,194499.0
2016-01-06 15:25:00,77.26,77.34,77.25,77.3,269356.0,50.7196,50.7721,50.713,50.7458,269356.0
2016-01-06 15:30:00,77.3,77.4,77.28,77.37,169872.0,50.7458,50.8115,50.7327,50.7918,169872.0
2016-01-06 15:35:00,77.36,77.54,77.32,77.54,225895.0,50.7852,50.9034,50.759,50.9034,225895.0
2016-01-06 15:40:00,77.54,77.54,77.45,77.46,179392.0,50.9034,50.9034,50.8443,50.8509,179392.0
2016-01-06 15:45:00,77.46,77.46,77.35,77.45,257114.0,50.8509,50.8509,50.7787,50.8443,257114.0
2016-01-06 15:50:00,77.46,77.46,77.31,77.4,339849.0,50.8509,50.8509,50.7524,50.8115,339849.0
2016-01-06 15:55:00,77.4,77.58,77.31,77.49,1164032.0,50.8115,50.9297,50.7524,50.8706,1164032.0
2016-01-07 09:30:00,76.06,76.84,75.9,76.35,875595.0,49.9318,50.4439,49.8268,50.1222,875595.0
2016-01-07 09:35:00,76.35,76.74,76.3,76.7,411479.0,50.1222,50.3782,50.0894,50.352,411479.0
2016-01-07 09:40:00,76.7,77.27,76.68,76.71,477093.0,50.352,50.7262,50.3388,50.3585,477093.0
2016-01-07 09:45:00,76.73,77.08,76.57,77.07,280619.0,50.3717,50.6014,50.2666,50.5949,280619.0
2016-01-07 09:50:00,77.08,77.35,77.01,77.1,223872.0,50.6014,50.7787,50.5555,50.6146,223872.0
2016-01-07 09:55:00,77.1,77.28,76.9,77.19,158684.0,50.6146,50.7327,50.4833,50.6736,158684.0
2016-01-07 10:00:00,77.17,77.19,76.81,76.82,323855.0,50.6605,50.6736,50.4242,50.4307,323855.0
2016-01-07 10:05:00,76.81,76.89,76.66,76.71,304592.0,50.4242,50.4767,50.3257,50.3585,304592.0
2016-01-07 10:10:00,76.71,77.09,76.63,77.0,307326.0,50.3585,50.608,50.306,50.5489,307326.0
2016-01-07 10:15:00,76.99,77.07,76.83,76.9,197789.0,50.5423,50.5949,50.4373,50.4833,197789.0
2016-01-07 10:20:00,76.9,76.9,76.69,76.74,211149.0,50.4833,50.4833,50.3454,50.3782,211149.0
2016-01-07 10:25:00,76.74,77.13,76.73,77.01,230298.0,50.3782,50.6342,50.3717,50.5555,230298.0
2016-01-07 10:30:00,77.04,77.54,77.03,77.52,306832.0,50.5752,50.9034,50.5686,50.8903,306832.0
2016-01-07 10:35:00,77.51,77.66,77.44,77.47,240094.0,50.8837,50.9822,50.8378,50.8574,240094.0
2016-01-07 10:40:00,77.47,77.48,77.16,77.17,214068.0,50.8574,50.864,50.6539,50.6605,214068.0
2016-01-07 10:45:00,77.16,77.38,77.1,77.27,160082.0,50.6539,50.7984,50.6146,50.7262,160082.0
2016-01-07 10:50:00,77.27,77.68,77.18,77.65,291467.0,50.7262,50.9953,50.6671,50.9756,291467.0
2016-01-07 10:55:00,77.64,77.75,77.63,77.72,186274.0,50.9691,51.0413,50.9625,51.0216,186274.0
2016-01-07 11:00:00,77.72,77.87,77.71,77.77,306354.0,51.0216,51.12,51.015,51.0544,306354.0
2016-01-07 11:05:00,77.77,77.86,77.74,77.8,293593.0,51.0544,51.1135,51.0347,51.0741,293593.0
2016-01-07 11:10:00,77.79,77.9,77.68,77.69,303124.0,51.0675,51.1397,50.9953,51.0019,303124.0
2016-01-07 11:15:00,77.68,77.99,77.64,77.77,263433.0,50.9953,51.1988,50.9691,51.0544,263433.0
2016-01-07 11:20:00,77.77,77.82,77.46,77.5,165230.0,51.0544,51.0872,50.8509,50.8771,165230.0
2016-01-07 11:25:00,77.51,77.76,77.49,77.71,155086.0,50.8837,51.0478,50.8706,51.015,155086.0
2016-01-07 11:30:00,77.71,77.71,77.41,77.53,150715.0,51.015,51.015,50.8181,50.8968,150715.0
2016-01-07 11:35:00,77.53,77.62,77.43,77.56,122552.0,50.8968,50.9559,50.8312,50.9165,122552.0
2016-01-07 11:40:00,77.56,77.62,77.45,77.54,130768.0,50.9165,50.9559,50.8443,50.9034,130768.0
2016-01-07 11:45:00,77.53,77.54,77.15,77.26,145009.0,50.8968,50.9034,50.6474,50.7196,145009.0
2016-01-07 11:50:00,77.26,77.31,77.15,77.23,108260.0,50.7196,50.7524,50.6474,50.6999,108260.0
2016-01-07 11:55:00,77.24,77.26,77.1,77.12,122107.0,50.7065,50.7196,50.6146,50.6277,122107.0
2016-01-07 12:00:00,77.12,77.23,77.08,77.1,131172.0,50.6277,50.6999,50.6014,50.6146,131172.0
2016-01-07 12:05:00,77.1,77.22,76.99,77.11,157350.0,50.6146,50.6933,50.5423,50.6211,157350.0
2016-01-07 12:10:00,77.11,77.17,77.02,77.16,146014.0,50.6211,50.6605,50.562,50.6539,146014.0
2016-01-07 12:15:00,77.16,77.26,77.09,77.1,98199.0,50.6539,50.7196,50.608,50.6146,98199.0
2016-01-07 12:20:00,77.09,77.16,77.01,77.03,49351.0,50.608,50.6539,50.5555,50.5686,49351.0
2016-01-07 12:25:00,77.02,77.11,77.01,77.1,97326.0,50.562,50.6211,50.5555,50.6146,97326.0
2016-01-07 12:30:00,77.1,77.12,77.0,77.01,66586.0,50.6146,50.6277,50.5489,50.5555,66586.0
2016-01-07 12:35:00,77.0,77.0,76.8,76.81,87035.0,50.5489,50.5489,50.4176,50.4242,87035.0
2016-01-07 12:40:00,76.8,77.04,76.79,77.04,126921.0,50.4176,50.5752,50.411,50.5752,126921.0
2016-01-07 12:45:00,77.05,77.2,77.04,77.15,93663.0,50.5817,50.6802,50.5752,50.6474,93663.0
2016-01-07 12:50:00,77.15,77.27,77.1,77.25,121196.0,50.6474,50.7262,50.6146,50.713,121196.0
2016-01-07 12:55:00,77.24,77.36,77.09,77.15,137875.0,50.7065,50.7852,50.608,50.6474,137875.0
2016-01-07 13:00:00,77.16,77.16,76.94,76.96,104926.0,50.6539,50.6539,50.5095,50.5226,104926.0
2016-01-07 13:05:00,76.95,76.95,76.74,76.8,145494.0,50.5161,50.5161,50.3782,50.4176,145494.0
2016-01-07 13:10:00,76.8,76.84,76.66,76.84,160042.0,50.4176,50.4439,50.3257,50.4439,160042.0
2016-01-07 13:15:00,76.84,76.89,76.66,76.66,140811.0,50.4439,50.4767,50.3257,50.3257,140811.0
2016-01-07 13:20:00,76.65,76.7,76.55,76.62,141573.0,50.3191,50.352,50.2535,50.2994,141573.0
2016-01-07 13:25:00,76.62,76.78,76.62,76.63,110216.0,50.2994,50.4045,50.2994,50.306,110216.0
2016-01-07 13:30:00,76.62,76.65,76.49,76.62,204209.0,50.2994,50.3191,50.2141,50.2994,204209.0
2016-01-07 13:35:00,76.63,76.68,76.44,76.53,233422.0,50.306,50.3388,50.1813,50.2404,233422.0
2016-01-07 13:40:00,76.53,76.61,76.42,76.61,184621.0,50.2404,50.2929,50.1681,50.2929,184621.0
2016-01-07 13:45:00,76.61,76.65,76.53,76.65,96052.0,50.2929,50.3191,50.2404,50.3191,96052.0
2016-01-07 13:50:00,76.63,76.67,76.56,76.58,149544.0,50.306,50.3323,50.2601,50.2732,149544.0
2016-01-07 13:55:00,76.57,76.63,76.45,76.47,105535.0,50.2666,50.306,50.1878,50.201,105535.0
2016-01-07 14:00:00,76.47,76.56,76.36,76.37,158631.0,50.201,50.2601,50.1288,50.1353,158631.0
2016-01-07 14:05:00,76.37,76.39,76.19,76.21,167634.0,50.1353,50.1485,50.0172,50.0303,167634.0
2016-01-07 14:10:00,76.21,76.35,76.14,76.21,130125.0,50.0303,50.1222,49.9843,50.0303,130125.0
2016-01-07 14:15:00,76.2,76.34,76.15,76.32,139877.0,50.0237,50.1156,49.9909,50.1025,139877.0
2016-01-07 14:20:00,76.31,76.32,76.07,76.11,161991.0,50.0959,50.1025,49.9384,49.9646,161991.0
2016-01-07 14:25:00,76.11,76.23,76.1,76.16,210870.0,49.9646,50.0434,49.9581,49.9975,210870.0
2016-01-07 14:30:00,76.16,76.24,76.04,76.12,198860.0,49.9975,50.05,49.9187,49.9712,198860.0
2016-01-07 14:35:00,76.12,76.44,76.1,76.44,231293.0,49.9712,50.1813,49.9581,50.1813,231293.0
2016-01-07 14:40:00,76.44,76.64,76.37,76.55,207755.0,50.1813,50.3126,50.1353,50.2535,207755.0
2016-01-07 14:45:00,76.55,76.62,76.49,76.61,126982.0,50.2535,50.2994,50.2141,50.2929,126982.0
2016-01-07 14:50:00,76.62,76.63,76.37,76.38,171026.0,50.2994,50.306,50.1353,50.1419,171026.0
2016-01-07 14:55:00,76.38,76.44,76.13,76.13,199497.0,50.1419,50.1813,49.9778,49.9778,199497.0
2016-01-07 15:00:00,76.13,76.2,76.03,76.05,210026.0,49.9778,50.0237,49.9121,49.9252,210026.0
2016-01-07 15:05:00,76.06,76.23,76.03,76.22,173674.0,49.9318,50.0434,49.9121,50.0369,173674.0
2016-01-07 15:10:00,76.22,76.32,76.16,76.28,320971.0,50.0369,50.1025,49.9975,50.0762,320971.0
2016-01-07 15:15:00,76.28,76.33,76.11,76.25,236031.0,50.0762,50.1091,49.9646,50.0565,236031.0
2016-01-07 15:20:00,76.25,76.26,76.08,76.2,318007.0,50.0565,50.0631,49.9449,50.0237,318007.0
2016-01-07 15:25:00,76.19,76.19,75.92,75.92,331994.0,50.0172,50.0172,49.8399,49.8399,331994.0
2016-01-07 15:30:00,75.92,76.29,75.91,76.27,381178.0,49.8399,50.0828,49.8333,50.0697,381178.0
2016-01-07 15:35:00,76.27,76.51,76.25,76.48,505453.0,50.0697,50.2272,50.0565,50.2075,505453.0
2016-01-07 15:40:00,76.49,76.5,76.27,76.31,301286.0,50.2141,50.2207,50.0697,50.0959,301286.0
2016-01-07 15:45:00,76.3,76.55,76.23,76.44,379487.0,50.0894,50.2535,50.0434,50.1813,379487.0
2016-01-07 15:50:00,76.44,76.5,76.31,76.47,381146.0,50.1813,50.2207,50.0959,50.201,381146.0
2016-01-07 15:55:00,76.46,76.55,76.24,76.26,975121.0,50.1944,50.2535,50.05,50.0631,975121.0
2016-01-08 09:30:00,76.35,76.65,76.17,76.55,412180.0,50.1222,50.3191,50.004,50.2535,412180.0
2016-01-08 09:35:00,76.54,76.55,75.95,76.02,218035.0,50.2469,50.2535,49.8596,49.9056,218035.0
2016-01-08 09:40:00,76.0,76.0,75.43,75.44,313495.0,49.8924,49.8924,49.5182,49.5248,313495.0
2016-01-08 09:45:00,75.44,75.68,75.28,75.55,276047.0,49.5248,49.6824,49.4198,49.597,276047.0
2016-01-08 09:50:00,75.54,75.56,75.13,75.28,266091.0,49.5904,49.6036,49.3213,49.4198,266091.0
2016-01-08 09:55:00,75.29,75.45,75.16,75.33,159671.0,49.4263,49.5314,49.341,49.4526,159671.0
2016-01-08 10:00:00,75.32,75.32,74.78,74.92,379368.0,49.446,49.446,49.0915,49.1834,379368.0
2016-01-08 10:05:00,74.91,75.07,74.79,74.94,180846.0,49.1769,49.2819,49.0981,49.1966,180846.0
2016-01-08 10:10:00,74.93,75.05,74.75,74.8,279370.0,49.19,49.2688,49.0718,49.1047,279370.0
2016-01-08 10:15:00,74.81,75.04,74.76,74.89,435211.0,49.1112,49.2622,49.0784,49.1637,435211.0
2016-01-08 10:20:00,74.89,75.06,74.83,74.95,286358.0,49.1637,49.2753,49.1243,49.2031,286358.0
2016-01-08 10:25:00,74.95,75.32,74.95,75.1,467140.0,49.2031,49.446,49.2031,49.3016,467140.0
2016-01-08 10:30:00,75.11,75.47,75.05,75.45,259535.0,49.3082,49.5445,49.2688,49.5314,259535.0
2016-01-08 10:35:00,75.45,75.53,75.37,75.44,234508.0,49.5314,49.5839,49.4788,49.5248,234508.0
2016-01-08 10:40:00,75.43,75.5,75.29,75.4,178361.0,49.5182,49.5642,49.4263,49.4985,178361.0
2016-01-08 10:45:00,75.39,75.76,75.38,75.58,286030.0,49.492,49.7349,49.4854,49.6167,286030.0
2016-01-08 10:50:00,75.58,75.61,75.44,75.44,124170.0,49.6167,49.6364,49.5248,49.5248,124170.0
2016-01-08 10:55:00,75.44,75.69,75.4,75.44,214053.0,49.5248,49.6889,49.4985,49.5248,214053.0
2016-01-08 11:00:00,75.44,75.65,75.43,75.49,102952.0,49.5248,49.6627,49.5182,49.5576,102952.0
2016-01-08 11:05:00,75.5,75.55,75.32,75.5,175343.0,49.5642,49.597,49.446,49.5642,175343.0
2016-01-08 11:10:00,75.5,75.51,75.27,75.31,234200.0,49.5642,49.5708,49.4132,49.4395,234200.0
2016-01-08 11:15:00,75.31,75.42,75.18,75.26,130910.0,49.4395,49.5117,49.3541,49.4066,130910.0
2016-01-08 11:20:00,75.25,75.3,75.21,75.22,237231.0,49.4001,49.4329,49.3738,49.3804,237231.0
2016-01-08 11:25:00,75.21,75.32,75.2,75.28,185522.0,49.3738,49.446,49.3672,49.4198,185522.0
2016-01-08 11:30:00,75.29,75.29,75.06,75.15,239437.0,49.4263,49.4263,49.2753,49.3344,239437.0
2016-01-08 11:35:00,75.15,75.43,75.09,75.34,172044.0,49.3344,49.5182,49.295,49.4591,172044.0
2016-01-08 11:40:00,75.34,75.63,75.24,75.63,184641.0,49.4591,49.6495,49.3935,49.6495,184641.0
2016-01-08 11:45:00,75.62,75.65,75.51,75.58,122257.0,49.643,49.6627,49.5708,49.6167,122257.0
2016-01-08 11:50:00,75.57,75.69,75.45,75.67,129690.0,49.6101,49.6889,49.5314,49.6758,129690.0
2016-01-08 11:55:00,75.66,75.8,75.64,75.77,179605.0,49.6692,49.7611,49.6561,49.7414,179605.0
2016-01-08 12:00:00,75.78,75.82,75.43,75.46,130913.0,49.748,49.7743,49.5182,49.5379,130913.0
2016-01-08 12:05:00,75.47,75.61,75.47,75.57,102795.0,49.5445,49.6364,49.5445,49.6101,102795.0
2016-01-08 12:10:00,75.57,75.6,75.45,75.54,60502.0,49.6101,49.6298,49.5314,49.5904,60502.0
2016-01-08 12:15:00,75.55,75.78,75.52,75.77,124742.0,49.597,49.748,49.5773,49.7414,124742.0
2016-01-08 12:20:00,75.78,75.86,75.76,75.76,117054.0,49.748,49.8005,49.7349,49.7349,117054.0
2016-01-08 12:25:00,75.76,75.84,75.66,75.81,113134.0,49.7349,49.7874,49.6692,49.7677,113134.0
2016-01-08 12:30:00,75.81,75.82,75.68,75.7,104056.0,49.7677,49.7743,49.6824,49.6955,104056.0
2016-01-08 12:35:00,75.69,75.7,75.52,75.52,82181.0,49.6889,49.6955,49.5773,49.5773,82181.0
2016-01-08 12:40:00,75.52,75.59,75.45,75.56,81925.0,49.5773,49.6233,49.5314,49.6036,81925.0
2016-01-08 12:45:00,75.57,75.69,75.51,75.6,68355.0,49.6101,49.6889,49.5708,49.6298,68355.0
2016-01-08 12:50:00,75.59,75.59,75.36,75.49,93180.0,49.6233,49.6233,49.4723,49.5576,93180.0
2016-01-08 12:55:00,75.5,75.51,75.35,75.39,70040.0,49.5642,49.5708,49.4657,49.492,70040.0
2016-01-08 13:00:00,75.38,75.57,75.36,75.44,151664.0,49.4854,49.6101,49.4723,49.5248,151664.0
2016-01-08 13:05:00,75.43,75.43,75.26,75.36,127577.0,49.5182,49.5182,49.4066,49.4723,127577.0
2016-01-08 13:10:00,75.35,75.35,75.27,75.29,105032.0,49.4657,49.4657,49.4132,49.4263,105032.0
2016-01-08 13:15:00,75.29,75.38,75.23,75.35,77691.0,49.4263,49.4854,49.3869,49.4657,77691.0
2016-01-08 13:20:00,75.34,75.34,75.17,75.25,121275.0,49.4591,49.4591,49.3475,49.4001,121275.0
2016-01-08 13:25:00,75.24,75.29,75.07,75.11,140012.0,49.3935,49.4263,49.2819,49.3082,140012.0
2016-01-08 13:30:00,75.11,75.34,75.11,75.25,122853.0,49.3082,49.4591,49.3082,49.4001,122853.0
2016-01-08 13:35:00,75.25,75.48,75.25,75.4,100672.0,49.4001,49.5511,49.4001,49.4985,100672.0
2016-01-08 13:40:00,75.4,75.49,75.34,75.41,153501.0,49.4985,49.5576,49.4591,49.5051,153501.0
2016-01-08 13:45:00,75.39,75.46,75.32,75.35,124392.0,49.492,49.5379,49.446,49.4657,124392.0
2016-01-08 13:50:00,75.35,75.39,75.26,75.35,163797.0,49.4657,49.492,49.4066,49.4657,163797.0
2016-01-08 13:55:00,75.35,75.38,75.27,75.32,106159.0,49.4657,49.4854,49.4132,49.446,106159.0
2016-01-08 14:00:00,75.32,75.58,75.29,75.57,156948.0,49.446,49.6167,49.4263,49.6101,156948.0
2016-01-08 14:05:00,75.57,75.63,75.51,75.59,88897.0,49.6101,49.6495,49.5708,49.6233,88897.0
2016-01-08 14:10:00,75.6,75.61,75.38,75.4,135910.0,49.6298,49.6364,49.4854,49.4985,135910.0
2016-01-08 14:15:00,75.4,75.51,75.31,75.48,197654.0,49.4985,49.5708,49.4395,49.5511,197654.0
2016-01-08 14:20:00,75.49,75.49,75.32,75.34,137748.0,49.5576,49.5576,49.446,49.4591,137748.0
2016-01-08 14:25:00,75.34,75.35,75.22,75.23,119504.0,49.4591,49.4657,49.3804,49.3869,119504.0
2016-01-08 14:30:00,75.22,75.33,75.12,75.13,108738.0,49.3804,49.4526,49.3147,49.3213,108738.0
2016-01-08 14:35:00,75.12,75.17,75.02,75.1,103000.0,49.3147,49.3475,49.2491,49.3016,103000.0
2016-01-08 14:40:00,75.1,75.26,75.02,75.26,112934.0,49.3016,49.4066,49.2491,49.4066,112934.0
2016-01-08 14:45:00,75.25,75.28,75.18,75.23,98622.0,49.4001,49.4198,49.3541,49.3869,98622.0
2016-01-08 14:50:00,75.24,75.33,75.17,75.31,212773.0,49.3935,49.4526,49.3475,49.4395,212773.0
2016-01-08 14:55:00,75.31,75.32,75.25,75.29,153580.0,49.4395,49.446,49.4001,49.4263,153580.0
2016-01-08 15:00:00,75.29,75.49,75.22,75.48,186960.0,49.4263,49.5576,49.3804,49.5511,186960.0
2016-01-08 15:05:00,75.48,75.52,75.44,75.5,147219.0,49.5511,49.5773,49.5248,49.5642,147219.0
2016-01-08 15:10:00,75.49,75.54,75.26,75.39,200009.0,49.5576,49.5904,49.4066,49.492,200009.0
2016-01-08 15:15:00,75.38,75.51,75.32,75.32,150723.0,49.4854,49.5708,49.446,49.446,150723.0
2016-01-08 15:20:00,75.31,75.55,75.29,75.49,203731.0,49.4395,49.597,49.4263,49.5576,203731.0
2016-01-08 15:25:00,75.5,75.54,75.21,75.3,192482.0,49.5642,49.5904,49.3738,49.4329,192482.0
2016-01-08 15:30:00,75.29,75.29,75.02,75.04,219620.0,49.4263,49.4263,49.2491,49.2622,219620.0
2016-01-08 15:35:00,75.04,75.17,74.98,74.99,227137.0,49.2622,49.3475,49.2228,49.2294,227137.0
2016-01-08 15:40:00,74.98,75.03,74.83,74.92,280841.0,49.2228,49.2556,49.1243,49.1834,280841.0
2016-01-08 15:45:00,74.91,74.97,74.78,74.81,384192.0,49.1769,49.2163,49.0915,49.1112,384192.0
2016-01-08 15:50:00,74.82,74.91,74.56,74.58,552590.0,49.1178,49.1769,48.9471,48.9602,552590.0
2016-01-08 15:55:00,74.58,74.73,74.5,74.66,876900.0,48.9602,49.0587,48.9077,49.0127,876900.0
2016-01-11 09:30:00,75.01,75.12,74.77,74.96,335282.0,49.2425,49.3147,49.085,49.2097,335282.0
2016-01-11 09:35:00,74.95,74.97,74.42,74.5,270839.0,49.2031,49.2163,48.8552,48.9077,270839.0
2016-01-11 09:40:00,74.45,74.47,74.2,74.22,207192.0,48.8749,48.888,48.7108,48.7239,207192.0
2016-01-11 09:45:00,74.23,74.26,74.06,74.09,189696.0,48.7305,48.7502,48.6189,48.6385,189696.0
2016-01-11 09:50:00,74.09,74.17,74.04,74.1,217756.0,48.6385,48.6911,48.6057,48.6451,217756.0
2016-01-11 09:55:00,74.1,74.49,74.06,74.38,284690.0,48.6451,48.9011,48.6189,48.8289,284690.0
2016-01-11 10:00:00,74.38,74.8,74.33,74.47,231325.0,48.8289,49.1047,48.7961,48.888,231325.0
2016-01-11 10:05:00,74.46,74.46,74.2,74.32,154184.0,48.8814,48.8814,48.7108,48.7895,154184.0
2016-01-11 10:10:00,74.31,74.58,74.31,74.42,142485.0,48.783,48.9602,48.783,48.8552,142485.0
2016-01-11 10:15:00,74.42,74.53,74.28,74.5,153430.0,48.8552,48.9274,48.7633,48.9077,153430.0
2016-01-11 10:20:00,74.48,74.78,74.48,74.61,192182.0,48.8946,49.0915,48.8946,48.9799,192182.0
2016-01-11 10:25:00,74.61,74.64,74.37,74.44,165851.0,48.9799,48.9996,48.8224,48.8683,165851.0
2016-01-11 10:30:00,74.44,74.67,74.43,74.65,180985.0,48.8683,49.0193,48.8618,49.0062,180985.0
2016-01-11 10:35:00,74.65,74.66,74.38,74.4,162284.0,49.0062,49.0127,48.8289,48.8421,162284.0
2016-01-11 10:40:00,74.4,74.56,74.3,74.54,184280.0,48.8421,48.9471,48.7764,48.934,184280.0
2016-01-11 10:45:00,74.54,74.54,74.11,74.25,192038.0,48.934,48.934,48.6517,48.7436,192038.0
2016-01-11 10:50:00,74.26,74.31,74.12,74.15,169690.0,48.7502,48.783,48.6582,48.6779,169690.0
2016-01-11 10:55:00,74.15,74.2,74.06,74.09,250615.0,48.6779,48.7108,48.6189,48.6385,250615.0
2016-01-11 11:00:00,74.09,74.12,74.01,74.02,187949.0,48.6385,48.6582,48.586,48.5926,187949.0
2016-01-11 11:05:00,74.02,74.16,73.98,74.13,332937.0,48.5926,48.6845,48.5663,48.6648,332937.0
2016-01-11 11:10:00,74.13,74.3,74.02,74.1,185863.0,48.6648,48.7764,48.5926,48.6451,185863.0
2016-01-11 11:15:00,74.1,74.28,74.08,74.12,93490.0,48.6451,48.7633,48.632,48.6582,93490.0
2016-01-11 11:20:00,74.13,74.3,74.07,74.17,141117.0,48.6648,48.7764,48.6254,48.6911,141117.0
2016-01-11 11:25:00,74.17,74.21,74.1,74.15,94275.0,48.6911,48.7173,48.6451,48.6779,94275.0
2016-01-11 11:30:00,74.15,74.15,73.98,73.99,208107.0,48.6779,48.6779,48.5663,48.5729,208107.0
2016-01-11 11:35:00,73.98,74.21,73.96,74.04,173264.0,48.5663,48.7173,48.5532,48.6057,173264.0
2016-01-11 11:40:00,74.05,74.22,73.92,73.94,162991.0,48.6123,48.7239,48.5269,48.5401,162991.0
2016-01-11 11:45:00,73.94,74.17,73.94,74.08,157357.0,48.5401,48.6911,48.5401,48.632,157357.0
2016-01-11 11:50:00,74.08,74.33,74.07,74.22,118216.0,48.632,48.7961,48.6254,48.7239,118216.0
2016-01-11 11:55:00,74.23,74.33,74.14,74.23,100714.0,48.7305,48.7961,48.6714,48.7305,100714.0
2016-01-11 12:00:00,74.23,74.31,74.12,74.14,214373.0,48.7305,48.783,48.6582,48.6714,214373.0
2016-01-11 12:05:00,74.14,74.22,74.06,74.2,184993.0,48.6714,48.7239,48.6189,48.7108,184993.0
2016-01-11 12:10:00,74.21,74.32,74.19,74.24,223935.0,48.7173,48.7895,48.7042,48.737,223935.0
2016-01-11 12:15:00,74.24,74.27,74.1,74.17,163476.0,48.737,48.7567,48.6451,48.6911,163476.0
2016-01-11 12:20:00,74.17,74.19,73.93,73.94,174586.0,48.6911,48.7042,48.5335,48.5401,174586.0
2016-01-11 12:25:00,73.93,73.93,73.72,73.77,280038.0,48.5335,48.5335,48.3957,48.4285,280038.0
2016-01-11 12:30:00,73.77,73.8,73.54,73.58,271097.0,48.4285,48.4482,48.2775,48.3037,271097.0
2016-01-11 12:35:00,73.58,73.7,73.41,73.42,198176.0,48.3037,48.3825,48.1921,48.1987,198176.0
2016-01-11 12:40:00,73.41,73.58,73.36,73.54,152396.0,48.1921,48.3037,48.1593,48.2775,152396.0
2016-01-11 12:45:00,73.54,73.56,73.35,73.36,182550.0,48.2775,48.2906,48.1528,48.1593,182550.0
2016-01-11 12:50:00,73.36,73.44,73.21,73.23,213073.0,48.1593,48.2118,48.0608,48.074,213073.0
2016-01-11 12:55:00,73.22,73.33,73.16,73.17,198793.0,48.0674,48.1396,48.028,48.0346,198793.0
2016-01-11 13:00:00,73.17,73.28,73.07,73.19,294519.0,48.0346,48.1068,47.9689,48.0477,294519.0
2016-01-11 13:05:00,73.18,73.22,73.01,73.01,297079.0,48.0412,48.0674,47.9296,47.9296,297079.0
2016-01-11 13:10:00,73.02,73.03,72.62,72.7,486263.0,47.9361,47.9427,47.6735,47.726,486263.0
2016-01-11 13:15:00,72.7,72.82,72.6,72.82,353304.0,47.726,47.8048,47.6604,47.8048,353304.0
2016-01-11 13:20:00,72.83,72.86,72.74,72.78,211584.0,47.8114,47.8311,47.7523,47.7786,211584.0
2016-01-11 13:25:00,72.79,72.79,72.56,72.6,279495.0,47.7851,47.7851,47.6341,47.6604,279495.0
2016-01-11 13:30:00,72.6,72.74,72.57,72.61,264491.0,47.6604,47.7523,47.6407,47.667,264491.0
2016-01-11 13:35:00,72.62,72.98,72.58,72.97,429875.0,47.6735,47.9099,47.6473,47.9033,429875.0
2016-01-11 13:40:00,72.97,72.98,72.79,72.91,219008.0,47.9033,47.9099,47.7851,47.8639,219008.0
2016-01-11 13:45:00,72.91,73.02,72.88,73.0,222084.0,47.8639,47.9361,47.8442,47.923,222084.0
2016-01-11 13:50:00,73.0,73.07,72.87,72.93,241786.0,47.923,47.9689,47.8376,47.877,241786.0
2016-01-11 13:55:00,72.93,73.1,72.87,73.05,176203.0,47.877,47.9886,47.8376,47.9558,176203.0
2016-01-11 14:00:00,73.04,73.14,72.91,73.05,232249.0,47.9492,48.0149,47.8639,47.9558,232249.0
2016-01-11 14:05:00,73.05,73.2,73.02,73.17,203778.0,47.9558,48.0543,47.9361,48.0346,203778.0
2016-01-11 14:10:00,73.17,73.44,73.17,73.26,208085.0,48.0346,48.2118,48.0346,48.0937,208085.0
2016-01-11 14:15:00,73.25,73.42,73.23,73.34,183329.0,48.0871,48.1987,48.074,48.1462,183329.0
2016-01-11 14:20:00,73.34,73.44,73.2,73.4,179883.0,48.1462,48.2118,48.0543,48.1856,179883.0
2016-01-11 14:25:00,73.41,73.48,73.27,73.35,187954.0,48.1921,48.2381,48.1002,48.1528,187954.0
2016-01-11 14:30:00,73.35,73.42,73.15,73.21,226389.0,48.1528,48.1987,48.0215,48.0608,226389.0
2016-01-11 14:35:00,73.22,73.3,73.14,73.28,117416.0,48.0674,48.1199,48.0149,48.1068,117416.0
2016-01-11 14:40:00,73.28,73.39,73.24,73.37,191403.0,48.1068,48.179,48.0805,48.1659,191403.0
2016-01-11 14:45:00,73.37,73.42,73.27,73.31,144998.0,48.1659,48.1987,48.1002,48.1265,144998.0
2016-01-11 14:50:00,73.3,73.3,73.17,73.18,147055.0,48.1199,48.1199,48.0346,48.0412,147055.0
2016-01-11 14:55:00,73.19,73.26,73.12,73.22,154483.0,48.0477,48.0937,48.0018,48.0674,154483.0
2016-01-11 15:00:00,73.22,73.39,73.16,73.22,178067.0,48.0674,48.179,48.028,48.0674,178067.0
2016-01-11 15:05:00,73.21,73.21,73.06,73.14,176337.0,48.0608,48.0608,47.9624,48.0149,176337.0
2016-01-11 15:10:00,73.13,73.13,72.9,72.92,221216.0,48.0083,48.0083,47.8573,47.8705,221216.0
2016-01-11 15:15:00,72.92,72.96,72.77,72.84,176952.0,47.8705,47.8967,47.772,47.818,176952.0
2016-01-11 15:20:00,72.83,73.2,72.81,73.2,266606.0,47.8114,48.0543,47.7983,48.0543,266606.0
2016-01-11 15:25:00,73.2,73.48,73.16,73.41,254523.0,48.0543,48.2381,48.028,48.1921,254523.0
2016-01-11 15:30:00,73.39,73.74,73.39,73.69,383376.0,48.179,48.4088,48.179,48.376,383376.0
2016-01-11 15:35:00,73.69,74.03,73.62,73.94,516099.0,48.376,48.5992,48.33,48.5401,516099.0
2016-01-11 15:40:00,73.94,74.08,73.82,73.94,407985.0,48.5401,48.632,48.4613,48.5401,407985.0
2016-01-11 15:45:00,73.94,73.97,73.56,73.63,386467.0,48.5401,48.5598,48.2906,48.3366,386467.0
2016-01-11 15:50:00,73.63,73.84,73.63,73.76,410161.0,48.3366,48.4744,48.3366,48.4219,410161.0
2016-01-11 15:55:00,73.76,73.84,73.66,73.67,786638.0,48.4219,48.4744,48.3563,48.3628,786638.0
2016-01-12 09:30:00,74.12,74.25,73.83,74.23,559335.0,48.6582,48.7436,48.4679,48.7305,559335.0
2016-01-12 09:35:00,74.24,74.53,74.06,74.5,360401.0,48.737,48.9274,48.6189,48.9077,360401.0
2016-01-12 09:40:00,74.5,74.9,74.45,74.86,360433.0,48.9077,49.1703,48.8749,49.144,360433.0
2016-01-12 09:45:00,74.86,74.94,74.75,74.78,217890.0,49.144,49.1966,49.0718,49.0915,217890.0
2016-01-12 09:50:00,74.78,74.79,74.45,74.5,223826.0,49.0915,49.0981,48.8749,48.9077,223826.0
2016-01-12 09:55:00,74.5,74.84,74.49,74.65,220097.0,48.9077,49.1309,48.9011,49.0062,220097.0
2016-01-12 10:00:00,74.66,74.69,74.41,74.45,319531.0,49.0127,49.0324,48.8486,48.8749,319531.0
2016-01-12 10:05:00,74.44,74.52,74.24,74.36,304629.0,48.8683,48.9208,48.737,48.8158,304629.0
2016-01-12 10:10:00,74.36,74.6,74.36,74.47,290780.0,48.8158,48.9734,48.8158,48.888,290780.0
2016-01-12 10:15:00,74.47,74.62,74.3,74.55,289541.0,48.888,48.9865,48.7764,48.9405,289541.0
2016-01-12 10:20:00,74.54,74.57,74.14,74.23,338255.0,48.934,48.9537,48.6714,48.7305,338255.0
2016-01-12 10:25:00,74.24,74.31,74.1,74.12,325644.0,48.737,48.783,48.6451,48.6582,325644.0
2016-01-12 10:30:00,74.12,74.48,74.09,74.28,202998.0,48.6582,48.8946,48.6385,48.7633,202998.0
2016-01-12 10:35:00,74.28,74.33,74.0,74.04,178791.0,48.7633,48.7961,48.5795,48.6057,178791.0
2016-01-12 10:40:00,74.04,74.09,73.86,73.99,111894.0,48.6057,48.6385,48.4876,48.5729,111894.0
2016-01-12 10:45:00,74.0,74.0,73.71,73.73,150739.0,48.5795,48.5795,48.3891,48.4022,150739.0
2016-01-12 10:50:00,73.73,73.98,73.69,73.87,152281.0,48.4022,48.5663,48.376,48.4941,152281.0
2016-01-12 10:55:00,73.88,74.01,73.84,73.96,176609.0,48.5007,48.586,48.4744,48.5532,176609.0
2016-01-12 11:00:00,73.96,74.22,73.82,74.17,260112.0,48.5532,48.7239,48.4613,48.6911,260112.0
2016-01-12 11:05:00,74.16,74.16,73.86,74.08,144027.0,48.6845,48.6845,48.4876,48.632,144027.0
2016-01-12 11:10:00,74.07,74.08,73.75,73.81,197170.0,48.6254,48.632,48.4153,48.4547,197170.0
2016-01-12 11:15:00,73.81,74.0,73.76,73.8,148691.0,48.4547,48.5795,48.4219,48.4482,148691.0
2016-01-12 11:20:00,73.79,73.79,73.55,73.69,256556.0,48.4416,48.4416,48.2841,48.376,256556.0
2016-01-12 11:25:00,73.69,73.7,73.44,73.47,257750.0,48.376,48.3825,48.2118,48.2315,257750.0
2016-01-12 11:30:00,73.47,73.52,73.37,73.51,282140.0,48.2315,48.2644,48.1659,48.2578,282140.0
2016-01-12 11:35:00,73.51,73.54,73.2,73.25,378365.0,48.2578,48.2775,48.0543,48.0871,378365.0
2016-01-12 11:40:00,73.24,73.44,73.15,73.38,250858.0,48.0805,48.2118,48.0215,48.1724,250858.0
2016-01-12 11:45:00,73.37,73.74,73.24,73.73,144738.0,48.1659,48.4088,48.0805,48.4022,144738.0
2016-01-12 11:50:00,73.72,73.73,73.54,73.62,198941.0,48.3957,48.4022,48.2775,48.33,198941.0
2016-01-12 11:55:00,73.63,73.75,73.59,73.63,86408.0,48.3366,48.4153,48.3103,48.3366,86408.0
2016-01-12 12:00:00,73.62,74.1,73.61,74.1,150275.0,48.33,48.6451,48.3234,48.6451,150275.0
2016-01-12 12:05:00,74.08,74.22,74.02,74.02,164837.0,48.632,48.7239,48.5926,48.5926,164837.0
2016-01-12 12:10:00,74.01,74.03,73.8,73.95,106237.0,48.586,48.5992,48.4482,48.5466,106237.0
2016-01-12 12:15:00,73.94,74.02,73.62,73.65,157638.0,48.5401,48.5926,48.33,48.3497,157638.0
2016-01-12 12:20:00,73.65,73.67,73.52,73.52,102290.0,48.3497,48.3628,48.2644,48.2644,102290.0
2016-01-12 12:25:00,73.52,73.72,73.51,73.52,106270.0,48.2644,48.3957,48.2578,48.2644,106270.0
2016-01-12 12:30:00,73.52,73.62,73.49,73.5,99254.0,48.2644,48.33,48.2447,48.2512,99254.0
2016-01-12 12:35:00,73.49,73.54,73.34,73.52,104565.0,48.2447,48.2775,48.1462,48.2644,104565.0
2016-01-12 12:40:00,73.51,73.52,73.34,73.35,146388.0,48.2578,48.2644,48.1462,48.1528,146388.0
2016-01-12 12:45:00,73.34,73.65,73.24,73.56,318525.0,48.1462,48.3497,48.0805,48.2906,318525.0
2016-01-12 12:50:00,73.57,73.64,73.46,73.61,87446.0,48.2972,48.3431,48.225,48.3234,87446.0
2016-01-12 12:55:00,73.62,73.67,73.46,73.46,125689.0,48.33,48.3628,48.225,48.225,125689.0
2016-01-12 13:00:00,73.47,73.67,73.41,73.48,182322.0,48.2315,48.3628,48.1921,48.2381,182322.0
2016-01-12 13:05:00,73.49,73.53,73.38,73.5,91968.0,48.2447,48.2709,48.1724,48.2512,91968.0
2016-01-12 13:10:00,73.5,73.91,73.45,73.86,139413.0,48.2512,48.5204,48.2184,48.4876,139413.0
2016-01-12 13:15:00,73.86,73.86,73.7,73.78,89436.0,48.4876,48.4876,48.3825,48.435,89436.0
2016-01-12 13:20:00,73.77,73.82,73.64,73.67,140480.0,48.4285,48.4613,48.3431,48.3628,140480.0
2016-01-12 13:25:00,73.67,73.8,73.61,73.68,111629.0,48.3628,48.4482,48.3234,48.3694,111629.0
2016-01-12 13:30:00,73.67,73.83,73.65,73.77,141993.0,48.3628,48.4679,48.3497,48.4285,141993.0
2016-01-12 13:35:00,73.78,73.99,73.78,73.95,166224.0,48.435,48.5729,48.435,48.5466,166224.0
2016-01-12 13:40:00,73.95,74.04,73.82,74.01,121265.0,48.5466,48.6057,48.4613,48.586,121265.0
2016-01-12 13:45:00,74.04,74.05,73.86,73.96,94397.0,48.6057,48.6123,48.4876,48.5532,94397.0
2016-01-12 13:50:00,73.97,74.04,73.91,73.94,127393.0,48.5598,48.6057,48.5204,48.5401,127393.0
2016-01-12 13:55:00,73.94,73.94,73.75,73.75,108266.0,48.5401,48.5401,48.4153,48.4153,108266.0
2016-01-12 14:00:00,73.75,73.78,73.49,73.49,151603.0,48.4153,48.435,48.2447,48.2447,151603.0
2016-01-12 14:05:00,73.5,73.52,73.37,73.45,292299.0,48.2512,48.2644,48.1659,48.2184,292299.0
2016-01-12 14:10:00,73.45,73.74,73.38,73.59,228508.0,48.2184,48.4088,48.1724,48.3103,228508.0
2016-01-12 14:15:00,73.59,73.65,73.49,73.57,136321.0,48.3103,48.3497,48.2447,48.2972,136321.0
2016-01-12 14:20:00,73.55,73.88,73.5,73.88,135044.0,48.2841,48.5007,48.2512,48.5007,135044.0
2016-01-12 14:25:00,73.88,74.08,73.86,73.94,244908.0,48.5007,48.632,48.4876,48.5401,244908.0
2016-01-12 14:30:00,73.92,74.13,73.87,74.13,146338.0,48.5269,48.6648,48.4941,48.6648,146338.0
2016-01-12 14:35:00,74.11,74.24,74.05,74.16,153135.0,48.6517,48.737,48.6123,48.6845,153135.0
2016-01-12 14:40:00,74.16,74.24,74.04,74.19,207410.0,48.6845,48.737,48.6057,48.7042,207410.0
2016-01-12 14:45:00,74.19,74.28,74.14,74.22,158116.0,48.7042,48.7633,48.6714,48.7239,158116.0
2016-01-12 14:50:00,74.21,74.59,74.19,74.55,166323.0,48.7173,48.9668,48.7042,48.9405,166323.0
2016-01-12 14:55:00,74.54,74.65,74.43,74.61,196762.0,48.934,49.0062,48.8618,48.9799,196762.0
2016-01-12 15:00:00,74.61,74.64,74.4,74.52,240532.0,48.9799,48.9996,48.8421,48.9208,240532.0
2016-01-12 15:05:00,74.51,74.62,74.4,74.42,206451.0,48.9143,48.9865,48.8421,48.8552,206451.0
2016-01-12 15:10:00,74.43,74.61,74.43,74.47,133636.0,48.8618,48.9799,48.8618,48.888,133636.0
2016-01-12 15:15:00,74.48,74.84,74.48,74.84,182783.0,48.8946,49.1309,48.8946,49.1309,182783.0
2016-01-12 15:20:00,74.83,75.19,74.83,75.15,441989.0,49.1243,49.3607,49.1243,49.3344,441989.0
2016-01-12 15:25:00,75.17,75.25,75.01,75.01,316759.0,49.3475,49.4001,49.2425,49.2425,316759.0
2016-01-12 15:30:00,75.01,75.06,74.83,74.94,281750.0,49.2425,49.2753,49.1243,49.1966,281750.0
2016-01-12 15:35:00,74.95,75.27,74.92,75.02,450151.0,49.2031,49.4132,49.1834,49.2491,450151.0
2016-01-12 15:40:00,75.02,75.2,74.84,75.16,293209.0,49.2491,49.3672,49.1309,49.341,293209.0
2016-01-12 15:45:00,75.16,75.19,74.99,75.1,376175.0,49.341,49.3607,49.2294,49.3016,376175.0
2016-01-12 15:50:00,75.08,75.24,74.99,75.16,513319.0,49.2885,49.3935,49.2294,49.341,513319.0
2016-01-12 15:55:00,75.16,75.42,75.1,75.24,977704.0,49.341,49.5117,49.3016,49.3935,977704.0
2016-01-13 09:30:00,75.85,76.8,75.38,76.74,842948.0,49.794,50.4176,49.4854,50.3782,842948.0
2016-01-13 09:35:00,76.73,77.06,76.11,76.81,621653.0,50.3717,50.5883,49.9646,50.4242,621653.0
2016-01-13 09:40:00,76.82,76.82,76.46,76.48,307700.0,50.4307,50.4307,50.1944,50.2075,307700.0
2016-01-13 09:45:00,76.48,76.48,76.29,76.39,244980.0,50.2075,50.2075,50.0828,50.1485,244980.0
2016-01-13 09:50:00,76.4,76.45,76.15,76.25,370873.0,50.155,50.1878,49.9909,50.0565,370873.0
2016-01-13 09:55:00,76.25,76.49,76.14,76.49,270793.0,50.0565,50.2141,49.9843,50.2141,270793.0
2016-01-13 10:00:00,76.49,76.76,76.11,76.38,398516.0,50.2141,50.3913,49.9646,50.1419,398516.0
2016-01-13 10:05:00,76.39,76.49,76.26,76.49,220013.0,50.1485,50.2141,50.0631,50.2141,220013.0
2016-01-13 10:10:00,76.49,76.5,75.93,75.96,293935.0,50.2141,50.2207,49.8465,49.8662,293935.0
2016-01-13 10:15:00,75.96,76.01,75.75,75.89,244256.0,49.8662,49.899,49.7283,49.8202,244256.0
2016-01-13 10:20:00,75.9,76.08,75.71,76.08,168433.0,49.8268,49.9449,49.702,49.9449,168433.0
2016-01-13 10:25:00,76.08,76.46,75.99,76.4,297571.0,49.9449,50.1944,49.8859,50.155,297571.0
2016-01-13 10:30:00,76.39,76.4,75.58,75.62,682266.0,50.1485,50.155,49.6167,49.643,682266.0
2016-01-13 10:35:00,75.63,76.05,75.63,75.75,478473.0,49.6495,49.9252,49.6495,49.7283,478473.0
2016-01-13 10:40:00,75.75,76.23,75.72,76.16,349671.0,49.7283,50.0434,49.7086,49.9975,349671.0
2016-01-13 10:45:00,76.16,76.44,76.11,76.19,485660.0,49.9975,50.1813,49.9646,50.0172,485660.0
2016-01-13 10:50:00,76.2,76.52,76.02,76.28,316846.0,50.0237,50.2338,49.9056,50.0762,316846.0
2016-01-13 10:55:00,76.28,76.69,76.09,76.64,282860.0,50.0762,50.3454,49.9515,50.3126,282860.0
2016-01-13 11:00:00,76.65,76.74,76.25,76.34,275918.0,50.3191,50.3782,50.0565,50.1156,275918.0
2016-01-13 11:05:00,76.36,76.55,76.23,76.26,291860.0,50.1288,50.2535,50.0434,50.0631,291860.0
2016-01-13 11:10:00,76.26,76.48,76.1,76.25,296542.0,50.0631,50.2075,49.9581,50.0565,296542.0
2016-01-13 11:15:00,76.26,76.52,76.19,76.45,298242.0,50.0631,50.2338,50.0172,50.1878,298242.0
2016-01-13 11:20:00,76.46,76.68,76.3,76.49,253262.0,50.1944,50.3388,50.0894,50.2141,253262.0
2016-01-13 11:25:00,76.48,76.79,76.41,76.73,423830.0,50.2075,50.411,50.1616,50.3717,423830.0
2016-01-13 11:30:00,76.71,76.8,76.35,76.46,208330.0,50.3585,50.4176,50.1222,50.1944,208330.0
2016-01-13 11:35:00,76.47,76.74,76.39,76.58,230632.0,50.201,50.3782,50.1485,50.2732,230632.0
2016-01-13 11:40:00,76.58,76.63,76.26,76.38,213492.0,50.2732,50.306,50.0631,50.1419,213492.0
2016-01-13 11:45:00,76.38,76.38,76.13,76.18,222680.0,50.1419,50.1419,49.9778,50.0106,222680.0
2016-01-13 11:50:00,76.19,76.32,76.11,76.24,135147.0,50.0172,50.1025,49.9646,50.05,135147.0
2016-01-13 11:55:00,76.24,76.24,76.0,76.11,198642.0,50.05,50.05,49.8924,49.9646,198642.0
2016-01-13 12:00:00,76.11,76.31,76.06,76.17,183409.0,49.9646,50.0959,49.9318,50.004,183409.0
2016-01-13 12:05:00,76.17,76.17,75.92,76.03,183239.0,50.004,50.004,49.8399,49.9121,183239.0
2016-01-13 12:10:00,76.03,76.1,75.93,76.01,146582.0,49.9121,49.9581,49.8465,49.899,146582.0
2016-01-13 12:15:00,76.01,76.09,75.95,76.04,153774.0,49.899,49.9515,49.8596,49.9187,153774.0
2016-01-13 12:20:00,76.05,76.3,76.0,76.24,130863.0,49.9252,50.0894,49.8924,50.05,130863.0
2016-01-13 12:25:00,76.24,76.39,76.18,76.31,223293.0,50.05,50.1485,50.0106,50.0959,223293.0
2016-01-13 12:30:00,76.32,76.32,76.05,76.17,240943.0,50.1025,50.1025,49.9252,50.004,240943.0
2016-01-13 12:35:00,76.17,76.24,75.9,75.97,237489.0,50.004,50.05,49.8268,49.8727,237489.0
2016-01-13 12:40:00,75.96,76.13,75.9,76.04,122407.0,49.8662,49.9778,49.8268,49.9187,122407.0
2016-01-13 12:45:00,76.03,76.25,76.0,76.2,192097.0,49.9121,50.0565,49.8924,50.0237,192097.0
2016-01-13 12:50:00,76.2,76.21,76.06,76.15,185470.0,50.0237,50.0303,49.9318,49.9909,185470.0
2016-01-13 12:55:00,76.15,76.27,76.11,76.19,156861.0,49.9909,50.0697,49.9646,50.0172,156861.0
2016-01-13 13:00:00,76.19,76.22,76.12,76.17,125648.0,50.0172,50.0369,49.9712,50.004,125648.0
2016-01-13 13:05:00,76.16,76.19,76.07,76.11,125717.0,49.9975,50.0172,49.9384,49.9646,125717.0
2016-01-13 13:10:00,76.11,76.19,76.04,76.07,142480.0,49.9646,50.0172,49.9187,49.9384,142480.0
2016-01-13 13:15:00,76.08,76.12,75.96,76.04,129371.0,49.9449,49.9712,49.8662,49.9187,129371.0
2016-01-13 13:20:00,76.04,76.11,75.94,76.07,136160.0,49.9187,49.9646,49.853,49.9384,136160.0
2016-01-13 13:25:00,76.07,76.08,75.9,76.0,160954.0,49.9384,49.9449,49.8268,49.8924,160954.0
2016-01-13 13:30:00,76.0,76.1,75.96,76.02,312694.0,49.8924,49.9581,49.8662,49.9056,312694.0
2016-01-13 13:35:00,76.02,76.07,75.76,75.76,339490.0,49.9056,49.9384,49.7349,49.7349,339490.0
2016-01-13 13:40:00,75.77,75.91,75.72,75.81,174128.0,49.7414,49.8333,49.7086,49.7677,174128.0
2016-01-13 13:45:00,75.81,75.93,75.78,75.81,262224.0,49.7677,49.8465,49.748,49.7677,262224.0
2016-01-13 13:50:00,75.81,76.19,75.72,75.97,337349.0,49.7677,50.0172,49.7086,49.8727,337349.0
2016-01-13 13:55:00,75.97,76.08,75.68,75.74,162802.0,49.8727,49.9449,49.6824,49.7217,162802.0
2016-01-13 14:00:00,75.75,75.99,75.71,75.78,153599.0,49.7283,49.8859,49.702,49.748,153599.0
2016-01-13 14:05:00,75.77,75.88,75.72,75.79,222421.0,49.7414,49.8136,49.7086,49.7546,222421.0
2016-01-13 14:10:00,75.79,75.93,75.73,75.91,218217.0,49.7546,49.8465,49.7152,49.8333,218217.0
2016-01-13 14:15:00,75.9,75.94,75.74,75.87,251372.0,49.8268,49.853,49.7217,49.8071,251372.0
2016-01-13 14:20:00,75.87,75.89,75.7,75.83,215338.0,49.8071,49.8202,49.6955,49.7808,215338.0
2016-01-13 14:25:00,75.82,75.92,75.65,75.87,263503.0,49.7743,49.8399,49.6627,49.8071,263503.0
2016-01-13 14:30:00,75.86,75.87,75.31,75.38,310059.0,49.8005,49.8071,49.4395,49.4854,310059.0
2016-01-13 14:35:00,75.37,75.45,75.27,75.42,267197.0,49.4788,49.5314,49.4132,49.5117,267197.0
2016-01-13 14:40:00,75.43,75.43,74.94,75.12,281731.0,49.5182,49.5182,49.1966,49.3147,281731.0
2016-01-13 14:45:00,75.1,75.34,75.1,75.28,207713.0,49.3016,49.4591,49.3016,49.4198,207713.0
2016-01-13 14:50:00,75.28,75.6,75.27,75.59,238439.0,49.4198,49.6298,49.4132,49.6233,238439.0
2016-01-13 14:55:00,75.59,75.62,75.34,75.42,262668.0,49.6233,49.643,49.4591,49.5117,262668.0
2016-01-13 15:00:00,75.42,75.56,75.26,75.43,207874.0,49.5117,49.6036,49.4066,49.5182,207874.0
2016-01-13 15:05:00,75.44,75.58,75.35,75.45,185702.0,49.5248,49.6167,49.4657,49.5314,185702.0
2016-01-13 15:10:00,75.43,75.44,75.07,75.07,243871.0,49.5182,49.5248,49.2819,49.2819,243871.0
2016-01-13 15:15:00,75.07,75.49,75.05,75.41,256179.0,49.2819,49.5576,49.2688,49.5051,256179.0
2016-01-13 15:20:00,75.41,75.66,75.24,75.59,227594.0,49.5051,49.6692,49.3935,49.6233,227594.0
2016-01-13 15:25:00,75.6,75.78,75.54,75.61,285690.0,49.6298,49.748,49.5904,49.6364,285690.0
2016-01-13 15:30:00,75.62,75.81,75.6,75.8,258598.0,49.643,49.7677,49.6298,49.7611,258598.0
2016-01-13 15:35:00,75.79,75.8,75.53,75.69,284616.0,49.7546,49.7611,49.5839,49.6889,284616.0
2016-01-13 15:40:00,75.69,75.83,75.6,75.63,348459.0,49.6889,49.7808,49.6298,49.6495,348459.0
2016-01-13 15:45:00,75.63,75.66,75.46,75.55,346966.0,49.6495,49.6692,49.5379,49.597,346966.0
2016-01-13 15:50:00,75.55,75.78,75.49,75.78,523377.0,49.597,49.748,49.5576,49.748,523377.0
2016-01-13 15:55:00,75.78,75.86,75.61,75.68,983995.0,49.748,49.8005,49.6364,49.6824,983995.0
2016-01-14 09:30:00,76.21,76.46,75.8,75.89,587641.0,50.0303,50.1944,49.7611,49.8202,587641.0
2016-01-14 09:35:00,75.88,76.66,75.86,76.66,292737.0,49.8136,50.3257,49.8005,50.3257,292737.0
2016-01-14 09:40:00,76.67,77.18,76.43,77.05,448408.0,50.3323,50.6671,50.1747,50.5817,448408.0
2016-01-14 09:45:00,77.04,77.35,76.88,77.34,406585.0,50.5752,50.7787,50.4701,50.7721,406585.0
2016-01-14 09:50:00,77.33,77.67,77.2,77.28,618074.0,50.7655,50.9887,50.6802,50.7327,618074.0
2016-01-14 09:55:00,77.28,77.4,76.99,77.04,638935.0,50.7327,50.8115,50.5423,50.5752,638935.0
2016-01-14 10:00:00,77.05,77.33,76.9,76.9,431019.0,50.5817,50.7655,50.4833,50.4833,431019.0
2016-01-14 10:05:00,76.9,77.5,76.85,77.32,522931.0,50.4833,50.8771,50.4504,50.759,522931.0
2016-01-14 10:10:00,77.32,77.99,77.25,77.98,539089.0,50.759,51.1988,50.713,51.1923,539089.0
2016-01-14 10:15:00,77.99,78.26,77.87,78.12,573782.0,51.1988,51.3761,51.12,51.2842,573782.0
2016-01-14 10:20:00,78.14,78.17,77.73,78.14,312455.0,51.2973,51.317,51.0281,51.2973,312455.0
2016-01-14 10:25:00,78.14,78.5,78.01,78.49,426154.0,51.2973,51.5336,51.2119,51.5271,426154.0
2016-01-14 10:30:00,78.5,79.18,78.38,78.89,802044.0,51.5336,51.98,51.4548,51.7897,802044.0
2016-01-14 10:35:00,78.9,79.23,78.63,78.67,554718.0,51.7962,52.0129,51.619,51.6452,554718.0
2016-01-14 10:40:00,78.66,79.17,78.53,79.09,433382.0,51.6387,51.9735,51.5533,51.9209,433382.0
2016-01-14 10:45:00,79.08,79.26,78.9,79.23,374124.0,51.9144,52.0325,51.7962,52.0129,374124.0
2016-01-14 10:50:00,79.22,79.25,78.79,78.79,390576.0,52.0063,52.026,51.724,51.724,390576.0
2016-01-14 10:55:00,78.8,78.93,78.61,78.65,344137.0,51.7306,51.8159,51.6058,51.6321,344137.0
2016-01-14 11:00:00,78.65,79.15,78.65,79.13,399142.0,51.6321,51.9603,51.6321,51.9472,399142.0
2016-01-14 11:05:00,79.14,79.25,78.76,78.87,294296.0,51.9538,52.026,51.7043,51.7765,294296.0
2016-01-14 11:10:00,78.86,79.19,78.71,79.13,295598.0,51.77,51.9866,51.6715,51.9472,295598.0
2016-01-14 11:15:00,79.13,79.16,78.6,78.61,359735.0,51.9472,51.9669,51.5993,51.6058,359735.0
2016-01-14 11:20:00,78.6,78.84,78.57,78.79,252534.0,51.5993,51.7568,51.5796,51.724,252534.0
2016-01-14 11:25:00,78.8,78.92,78.48,78.5,327365.0,51.7306,51.8093,51.5205,51.5336,327365.0
2016-01-14 11:30:00,78.51,78.59,78.42,78.43,237299.0,51.5402,51.5927,51.4811,51.4877,237299.0
2016-01-14 11:35:00,78.42,78.71,78.35,78.59,292082.0,51.4811,51.6715,51.4352,51.5927,292082.0
2016-01-14 11:40:00,78.58,78.79,78.54,78.73,165733.0,51.5861,51.724,51.5599,51.6846,165733.0
2016-01-14 11:45:00,78.72,78.92,78.72,78.87,160811.0,51.678,51.8093,51.678,51.7765,160811.0
2016-01-14 11:50:00,78.88,79.09,78.73,78.99,339498.0,51.7831,51.9209,51.6846,51.8553,339498.0
2016-01-14 11:55:00,78.97,79.1,78.88,79.04,190760.0,51.8422,51.9275,51.7831,51.8881,190760.0
2016-01-14 12:00:00,79.05,79.35,79.04,79.23,399894.0,51.8947,52.0916,51.8881,52.0129,399894.0
2016-01-14 12:05:00,79.23,79.25,79.01,79.07,205525.0,52.0129,52.026,51.8684,51.9078,205525.0
2016-01-14 12:10:00,79.08,79.11,78.95,79.01,208727.0,51.9144,51.9341,51.829,51.8684,208727.0
2016-01-14 12:15:00,79.01,79.08,78.78,79.01,529529.0,51.8684,51.9144,51.7174,51.8684,529529.0
2016-01-14 12:20:00,79.0,79.39,78.97,79.27,247859.0,51.8619,52.1179,51.8422,52.0391,247859.0
2016-01-14 12:25:00,79.28,79.37,79.21,79.31,287694.0,52.0457,52.1048,51.9997,52.0654,287694.0
2016-01-14 12:30:00,79.32,79.38,79.11,79.32,207443.0,52.0719,52.1113,51.9341,52.0719,207443.0
2016-01-14 12:35:00,79.32,79.45,79.23,79.31,198767.0,52.0719,52.1573,52.0129,52.0654,198767.0
2016-01-14 12:40:00,79.31,79.49,79.23,79.31,169019.0,52.0654,52.1835,52.0129,52.0654,169019.0
2016-01-14 12:45:00,79.31,79.51,79.22,79.35,249818.0,52.0654,52.1967,52.0063,52.0916,249818.0
2016-01-14 12:50:00,79.35,79.42,79.06,79.24,272195.0,52.0916,52.1376,51.9013,52.0194,272195.0
2016-01-14 12:55:00,79.24,79.31,79.04,79.08,166629.0,52.0194,52.0654,51.8881,51.9144,166629.0
2016-01-14 13:00:00,79.08,79.44,79.06,79.34,235060.0,51.9144,52.1507,51.9013,52.0851,235060.0
2016-01-14 13:05:00,79.35,79.56,79.3,79.41,223668.0,52.0916,52.2295,52.0588,52.131,223668.0
2016-01-14 13:10:00,79.4,79.57,79.3,79.44,144560.0,52.1245,52.2361,52.0588,52.1507,144560.0
2016-01-14 13:15:00,79.45,79.7,79.37,79.69,204328.0,52.1573,52.3214,52.1048,52.3148,204328.0
2016-01-14 13:20:00,79.68,79.92,79.67,79.81,350543.0,52.3083,52.4658,52.3017,52.3936,350543.0
2016-01-14 13:25:00,79.81,79.86,79.55,79.66,217793.0,52.3936,52.4264,52.2229,52.2951,217793.0
2016-01-14 13:30:00,79.66,79.79,79.53,79.62,188900.0,52.2951,52.3805,52.2098,52.2689,188900.0
2016-01-14 13:35:00,79.61,79.7,79.51,79.61,188512.0,52.2623,52.3214,52.1967,52.2623,188512.0
2016-01-14 13:40:00,79.6,79.62,79.39,79.45,199750.0,52.2558,52.2689,52.1179,52.1573,199750.0
2016-01-14 13:45:00,79.46,79.66,79.44,79.58,151662.0,52.1638,52.2951,52.1507,52.2426,151662.0
2016-01-14 13:50:00,79.57,79.7,79.44,79.65,244178.0,52.2361,52.3214,52.1507,52.2886,244178.0
2016-01-14 13:55:00,79.65,79.75,79.65,79.67,200770.0,52.2886,52.3542,52.2886,52.3017,200770.0
2016-01-14 14:00:00,79.68,79.76,79.5,79.55,196887.0,52.3083,52.3608,52.1901,52.2229,196887.0
2016-01-14 14:05:00,79.54,79.73,79.48,79.56,322870.0,52.2164,52.3411,52.177,52.2295,322870.0
2016-01-14 14:10:00,79.56,79.8,79.48,79.74,299680.0,52.2295,52.387,52.177,52.3477,299680.0
2016-01-14 14:15:00,79.73,79.83,79.53,79.58,227393.0,52.3411,52.4067,52.2098,52.2426,227393.0
2016-01-14 14:20:00,79.57,79.74,79.48,79.69,185538.0,52.2361,52.3477,52.177,52.3148,185538.0
2016-01-14 14:25:00,79.68,79.69,79.48,79.58,161769.0,52.3083,52.3148,52.177,52.2426,161769.0
2016-01-14 14:30:00,79.59,79.74,79.47,79.56,262033.0,52.2492,52.3477,52.1704,52.2295,262033.0
2016-01-14 14:35:00,79.55,79.56,79.25,79.3,243406.0,52.2229,52.2295,52.026,52.0588,243406.0
2016-01-14 14:40:00,79.31,79.53,79.3,79.41,171460.0,52.0654,52.2098,52.0588,52.131,171460.0
2016-01-14 14:45:00,79.41,79.57,79.4,79.48,204609.0,52.131,52.2361,52.1245,52.177,204609.0
2016-01-14 14:50:00,79.49,79.62,79.48,79.61,172778.0,52.1835,52.2689,52.177,52.2623,172778.0
2016-01-14 14:55:00,79.61,79.68,79.58,79.63,240376.0,52.2623,52.3083,52.2426,52.2754,240376.0
2016-01-14 15:00:00,79.64,79.7,79.59,79.69,249588.0,52.282,52.3214,52.2492,52.3148,249588.0
2016-01-14 15:05:00,79.7,79.83,79.68,79.75,302158.0,52.3214,52.4067,52.3083,52.3542,302158.0
2016-01-14 15:10:00,79.75,79.85,79.74,79.84,280796.0,52.3542,52.4199,52.3477,52.4133,280796.0
2016-01-14 15:15:00,79.85,79.88,79.77,79.78,241947.0,52.4199,52.4396,52.3674,52.3739,241947.0
2016-01-14 15:20:00,79.79,79.83,79.56,79.62,261663.0,52.3805,52.4067,52.2295,52.2689,261663.0
2016-01-14 15:25:00,79.62,79.63,79.43,79.45,260309.0,52.2689,52.2754,52.1441,52.1573,260309.0
2016-01-14 15:30:00,79.45,79.5,79.0,79.03,433917.0,52.1573,52.1901,51.8619,51.8816,433917.0
2016-01-14 15:35:00,79.04,79.09,78.83,78.87,698596.0,51.8881,51.9209,51.7503,51.7765,698596.0
2016-01-14 15:40:00,78.88,78.96,78.65,78.95,590263.0,51.7831,51.8356,51.6321,51.829,590263.0
2016-01-14 15:45:00,78.95,79.01,78.76,78.78,457933.0,51.829,51.8684,51.7043,51.7174,457933.0
2016-01-14 15:50:00,78.78,78.92,78.63,78.88,766838.0,51.7174,51.8093,51.619,51.7831,766838.0
2016-01-14 15:55:00,78.87,79.11,78.85,79.03,1490552.0,51.7765,51.9341,51.7634,51.8816,1490552.0
2016-01-15 09:30:00,76.33,77.84,76.3,77.13,2223126.0,50.1091,51.1003,50.0894,50.6342,2223126.0
2016-01-15 09:35:00,77.14,77.96,77.14,77.5,478987.0,50.6408,51.1791,50.6408,50.8771,478987.0
2016-01-15 09:40:00,77.5,77.72,77.1,77.69,352565.0,50.8771,51.0216,50.6146,51.0019,352565.0
2016-01-15 09:45:00,77.68,78.17,77.46,77.51,530767.0,50.9953,51.317,50.8509,50.8837,530767.0
2016-01-15 09:50:00,77.53,77.7,77.12,77.38,414317.0,50.8968,51.0084,50.6277,50.7984,414317.0
2016-01-15 09:55:00,77.39,77.46,77.11,77.2,275350.0,50.8049,50.8509,50.6211,50.6802,275350.0
2016-01-15 10:00:00,77.22,77.3,76.92,77.07,283723.0,50.6933,50.7458,50.4964,50.5949,283723.0
2016-01-15 10:05:00,77.08,77.31,77.0,77.3,301224.0,50.6014,50.7524,50.5489,50.7458,301224.0
2016-01-15 10:10:00,77.31,77.34,76.58,76.73,498955.0,50.7524,50.7721,50.2732,50.3717,498955.0
2016-01-15 10:15:00,76.72,76.93,76.68,76.83,264112.0,50.3651,50.503,50.3388,50.4373,264112.0
2016-01-15 10:20:00,76.84,77.22,76.75,76.97,250674.0,50.4439,50.6933,50.3848,50.5292,250674.0
2016-01-15 10:25:00,76.97,77.1,76.79,76.85,220322.0,50.5292,50.6146,50.411,50.4504,220322.0
2016-01-15 10:30:00,76.86,77.18,76.81,76.95,358502.0,50.457,50.6671,50.4242,50.5161,358502.0
2016-01-15 10:35:00,76.95,77.07,76.84,77.02,231727.0,50.5161,50.5949,50.4439,50.562,231727.0
2016-01-15 10:40:00,77.02,77.1,76.67,76.9,287749.0,50.562,50.6146,50.3323,50.4833,287749.0
2016-01-15 10:45:00,76.89,77.26,76.75,77.17,248352.0,50.4767,50.7196,50.3848,50.6605,248352.0
2016-01-15 10:50:00,77.2,77.28,77.04,77.2,158039.0,50.6802,50.7327,50.5752,50.6802,158039.0
2016-01-15 10:55:00,77.19,77.21,76.93,77.04,228258.0,50.6736,50.6868,50.503,50.5752,228258.0
2016-01-15 11:00:00,77.01,77.2,76.9,76.99,309547.0,50.5555,50.6802,50.4833,50.5423,309547.0
2016-01-15 11:05:00,76.99,77.17,76.92,77.04,238520.0,50.5423,50.6605,50.4964,50.5752,238520.0
2016-01-15 11:10:00,77.04,77.2,76.87,77.2,258387.0,50.5752,50.6802,50.4636,50.6802,258387.0
2016-01-15 11:15:00,77.2,77.4,77.16,77.32,206374.0,50.6802,50.8115,50.6539,50.759,206374.0
2016-01-15 11:20:00,77.33,77.4,77.07,77.26,155151.0,50.7655,50.8115,50.5949,50.7196,155151.0
2016-01-15 11:25:00,77.27,77.41,77.18,77.32,239219.0,50.7262,50.8181,50.6671,50.759,239219.0
2016-01-15 11:30:00,77.3,77.64,77.22,77.48,291349.0,50.7458,50.9691,50.6933,50.864,291349.0
2016-01-15 11:35:00,77.47,77.56,77.37,77.45,124489.0,50.8574,50.9165,50.7918,50.8443,124489.0
2016-01-15 11:40:00,77.44,77.54,77.25,77.44,142638.0,50.8378,50.9034,50.713,50.8378,142638.0
2016-01-15 11:45:00,77.42,77.55,77.37,77.42,204918.0,50.8246,50.91,50.7918,50.8246,204918.0
2016-01-15 11:50:00,77.41,77.48,77.24,77.25,180123.0,50.8181,50.864,50.7065,50.713,180123.0
2016-01-15 11:55:00,77.26,77.36,77.1,77.18,162485.0,50.7196,50.7852,50.6146,50.6671,162485.0
2016-01-15 12:00:00,77.17,77.33,77.11,77.27,138851.0,50.6605,50.7655,50.6211,50.7262,138851.0
2016-01-15 12:05:00,77.27,77.45,77.22,77.39,133933.0,50.7262,50.8443,50.6933,50.8049,133933.0
2016-01-15 12:10:00,77.38,77.52,77.25,77.32,158447.0,50.7984,50.8903,50.713,50.759,158447.0
2016-01-15 12:15:00,77.33,77.36,77.21,77.21,131436.0,50.7655,50.7852,50.6868,50.6868,131436.0
2016-01-15 12:20:00,77.2,77.3,77.03,77.08,146507.0,50.6802,50.7458,50.5686,50.6014,146507.0
2016-01-15 12:25:00,77.08,77.25,76.97,77.18,179569.0,50.6014,50.713,50.5292,50.6671,179569.0
2016-01-15 12:30:00,77.17,77.22,77.0,77.07,208726.0,50.6605,50.6933,50.5489,50.5949,208726.0
2016-01-15 12:35:00,77.06,77.1,76.85,76.95,328722.0,50.5883,50.6146,50.4504,50.5161,328722.0
2016-01-15 12:40:00,76.95,77.0,76.77,76.96,177997.0,50.5161,50.5489,50.3979,50.5226,177997.0
2016-01-15 12:45:00,76.97,77.09,76.9,77.09,181537.0,50.5292,50.608,50.4833,50.608,181537.0
2016-01-15 12:50:00,77.08,77.33,77.08,77.27,193192.0,50.6014,50.7655,50.6014,50.7262,193192.0
2016-01-15 12:55:00,77.27,77.38,77.21,77.27,122926.0,50.7262,50.7984,50.6868,50.7262,122926.0
2016-01-15 13:00:00,77.27,77.45,77.19,77.38,177057.0,50.7262,50.8443,50.6736,50.7984,177057.0
2016-01-15 13:05:00,77.37,77.41,77.13,77.18,181890.0,50.7918,50.8181,50.6342,50.6671,181890.0
2016-01-15 13:10:00,77.18,77.28,77.08,77.17,157384.0,50.6671,50.7327,50.6014,50.6605,157384.0
2016-01-15 13:15:00,77.17,77.47,77.17,77.36,198277.0,50.6605,50.8574,50.6605,50.7852,198277.0
2016-01-15 13:20:00,77.36,77.41,77.13,77.26,161043.0,50.7852,50.8181,50.6342,50.7196,161043.0
2016-01-15 13:25:00,77.27,77.31,77.06,77.15,113209.0,50.7262,50.7524,50.5883,50.6474,113209.0
2016-01-15 13:30:00,77.15,77.27,77.06,77.26,100094.0,50.6474,50.7262,50.5883,50.7196,100094.0
2016-01-15 13:35:00,77.26,77.32,77.08,77.1,157497.0,50.7196,50.759,50.6014,50.6146,157497.0
2016-01-15 13:40:00,77.09,77.28,77.05,77.19,154186.0,50.608,50.7327,50.5817,50.6736,154186.0
2016-01-15 13:45:00,77.2,77.32,77.06,77.25,210325.0,50.6802,50.759,50.5883,50.713,210325.0
2016-01-15 13:50:00,77.26,77.43,77.1,77.42,166831.0,50.7196,50.8312,50.6146,50.8246,166831.0
2016-01-15 13:55:00,77.42,77.43,77.17,77.29,262468.0,50.8246,50.8312,50.6605,50.7393,262468.0
2016-01-15 14:00:00,77.29,77.35,77.07,77.12,272801.0,50.7393,50.7787,50.5949,50.6277,272801.0
2016-01-15 14:05:00,77.11,77.2,77.03,77.07,110007.0,50.6211,50.6802,50.5686,50.5949,110007.0
2016-01-15 14:10:00,77.07,77.21,76.96,77.18,276815.0,50.5949,50.6868,50.5226,50.6671,276815.0
2016-01-15 14:15:00,77.19,77.2,77.03,77.16,179547.0,50.6736,50.6802,50.5686,50.6539,179547.0
2016-01-15 14:20:00,77.15,77.18,76.94,76.96,196167.0,50.6474,50.6671,50.5095,50.5226,196167.0
2016-01-15 14:25:00,76.97,77.02,76.82,76.84,220948.0,50.5292,50.562,50.4307,50.4439,220948.0
2016-01-15 14:30:00,76.82,76.95,76.72,76.82,150719.0,50.4307,50.5161,50.3651,50.4307,150719.0
2016-01-15 14:35:00,76.83,77.04,76.77,76.99,182640.0,50.4373,50.5752,50.3979,50.5423,182640.0
2016-01-15 14:40:00,76.99,77.14,76.9,77.02,176148.0,50.5423,50.6408,50.4833,50.562,176148.0
2016-01-15 14:45:00,77.03,77.24,76.99,77.19,256854.0,50.5686,50.7065,50.5423,50.6736,256854.0
2016-01-15 14:50:00,77.21,77.39,77.08,77.37,252344.0,50.6868,50.8049,50.6014,50.7918,252344.0
2016-01-15 14:55:00,77.37,77.59,77.37,77.55,274889.0,50.7918,50.9362,50.7918,50.91,274889.0
2016-01-15 15:00:00,77.56,77.75,77.43,77.73,320850.0,50.9165,51.0413,50.8312,51.0281,320850.0
2016-01-15 15:05:00,77.73,77.91,77.67,77.73,460259.0,51.0281,51.1463,50.9887,51.0281,460259.0
2016-01-15 15:10:00,77.72,77.82,77.63,77.75,193630.0,51.0216,51.0872,50.9625,51.0413,193630.0
2016-01-15 15:15:00,77.75,77.76,77.37,77.41,269624.0,51.0413,51.0478,50.7918,50.8181,269624.0
2016-01-15 15:20:00,77.4,77.57,77.34,77.56,215336.0,50.8115,50.9231,50.7721,50.9165,215336.0
2016-01-15 15:25:00,77.56,77.67,77.49,77.61,231558.0,50.9165,50.9887,50.8706,50.9494,231558.0
2016-01-15 15:30:00,77.6,77.65,77.42,77.55,276851.0,50.9428,50.9756,50.8246,50.91,276851.0
2016-01-15 15:35:00,77.55,77.67,77.4,77.4,303654.0,50.91,50.9887,50.8115,50.8115,303654.0
2016-01-15 15:40:00,77.4,77.48,77.27,77.46,332553.0,50.8115,50.864,50.7262,50.8509,332553.0
2016-01-15 15:45:00,77.47,77.55,77.35,77.48,342917.0,50.8574,50.91,50.7787,50.864,342917.0
2016-01-15 15:50:00,77.48,77.51,77.37,77.43,424081.0,50.864,50.8837,50.7918,50.8312,424081.0
2016-01-15 15:55:00,77.43,77.58,77.35,77.56,1652186.0,50.8312,50.9297,50.7787,50.9165,1652186.0
2016-01-19 09:30:00,77.93,78.24,77.58,77.73,955883.0,51.1594,51.3629,50.9297,51.0281,955883.0
2016-01-19 09:35:00,77.71,77.91,77.32,77.4,431096.0,51.015,51.1463,50.759,50.8115,431096.0
2016-01-19 09:40:00,77.39,77.45,77.18,77.34,332567.0,50.8049,50.8443,50.6671,50.7721,332567.0
2016-01-19 09:45:00,77.34,77.44,77.05,77.13,388850.0,50.7721,50.8378,50.5817,50.6342,388850.0
2016-01-19 09:50:00,77.11,77.33,76.9,77.22,439906.0,50.6211,50.7655,50.4833,50.6933,439906.0
2016-01-19 09:55:00,77.21,77.36,77.14,77.35,216421.0,50.6868,50.7852,50.6408,50.7787,216421.0
2016-01-19 10:00:00,77.35,77.52,77.06,77.26,262067.0,50.7787,50.8903,50.5883,50.7196,262067.0
2016-01-19 10:05:00,77.26,77.53,77.08,77.12,217721.0,50.7196,50.8968,50.6014,50.6277,217721.0
2016-01-19 10:10:00,77.1,77.54,77.09,77.48,218492.0,50.6146,50.9034,50.608,50.864,218492.0
2016-01-19 10:15:00,77.47,77.67,77.37,77.54,186988.0,50.8574,50.9887,50.7918,50.9034,186988.0
2016-01-19 10:20:00,77.54,77.75,77.45,77.68,290270.0,50.9034,51.0413,50.8443,50.9953,290270.0
2016-01-19 10:25:00,77.68,77.83,77.67,77.79,165992.0,50.9953,51.0938,50.9887,51.0675,165992.0
2016-01-19 10:30:00,77.79,77.99,77.72,77.77,160875.0,51.0675,51.1988,51.0216,51.0544,160875.0
2016-01-19 10:35:00,77.77,77.84,77.48,77.49,159122.0,51.0544,51.1003,50.864,50.8706,159122.0
2016-01-19 10:40:00,77.48,77.71,77.45,77.54,164028.0,50.864,51.015,50.8443,50.9034,164028.0
2016-01-19 10:45:00,77.54,77.85,77.47,77.84,146378.0,50.9034,51.1069,50.8574,51.1003,146378.0
2016-01-19 10:50:00,77.84,77.86,77.43,77.44,158312.0,51.1003,51.1135,50.8312,50.8378,158312.0
2016-01-19 10:55:00,77.43,77.5,77.29,77.3,201184.0,50.8312,50.8771,50.7393,50.7458,201184.0
2016-01-19 11:00:00,77.29,77.49,77.24,77.36,201459.0,50.7393,50.8706,50.7065,50.7852,201459.0
2016-01-19 11:05:00,77.36,77.5,77.25,77.48,139909.0,50.7852,50.8771,50.713,50.864,139909.0
2016-01-19 11:10:00,77.48,77.48,77.13,77.19,204035.0,50.864,50.864,50.6342,50.6736,204035.0
2016-01-19 11:15:00,77.18,77.38,77.17,77.27,175486.0,50.6671,50.7984,50.6605,50.7262,175486.0
2016-01-19 11:20:00,77.28,77.54,77.26,77.45,204982.0,50.7327,50.9034,50.7196,50.8443,204982.0
2016-01-19 11:25:00,77.45,77.73,77.43,77.67,236008.0,50.8443,51.0281,50.8312,50.9887,236008.0
2016-01-19 11:30:00,77.68,77.95,77.67,77.85,235174.0,50.9953,51.1726,50.9887,51.1069,235174.0
2016-01-19 11:35:00,77.83,77.98,77.74,77.93,194474.0,51.0938,51.1923,51.0347,51.1594,194474.0
2016-01-19 11:40:00,77.93,78.02,77.8,77.97,231711.0,51.1594,51.2185,51.0741,51.1857,231711.0
2016-01-19 11:45:00,77.97,78.09,77.8,77.87,113719.0,51.1857,51.2645,51.0741,51.12,113719.0
2016-01-19 11:50:00,77.86,77.97,77.74,77.79,102282.0,51.1135,51.1857,51.0347,51.0675,102282.0
2016-01-19 11:55:00,77.78,78.02,77.62,77.65,165607.0,51.061,51.2185,50.9559,50.9756,165607.0
2016-01-19 12:00:00,77.64,77.7,77.49,77.49,134395.0,50.9691,51.0084,50.8706,50.8706,134395.0
2016-01-19 12:05:00,77.49,77.55,77.3,77.34,126469.0,50.8706,50.91,50.7458,50.7721,126469.0
2016-01-19 12:10:00,77.34,77.34,77.22,77.3,126803.0,50.7721,50.7721,50.6933,50.7458,126803.0
2016-01-19 12:15:00,77.3,77.3,77.08,77.12,141954.0,50.7458,50.7458,50.6014,50.6277,141954.0
2016-01-19 12:20:00,77.12,77.19,77.01,77.01,131517.0,50.6277,50.6736,50.5555,50.5555,131517.0
2016-01-19 12:25:00,77.01,77.12,76.91,77.06,140904.0,50.5555,50.6277,50.4898,50.5883,140904.0
2016-01-19 12:30:00,77.06,77.24,77.05,77.14,136352.0,50.5883,50.7065,50.5817,50.6408,136352.0
2016-01-19 12:35:00,77.15,77.28,77.02,77.06,131376.0,50.6474,50.7327,50.562,50.5883,131376.0
2016-01-19 12:40:00,77.06,77.13,76.83,76.88,97563.0,50.5883,50.6342,50.4373,50.4701,97563.0
2016-01-19 12:45:00,76.87,76.95,76.79,76.81,111896.0,50.4636,50.5161,50.411,50.4242,111896.0
2016-01-19 12:50:00,76.81,76.97,76.77,76.92,132236.0,50.4242,50.5292,50.3979,50.4964,132236.0
2016-01-19 12:55:00,76.92,77.0,76.84,76.89,88602.0,50.4964,50.5489,50.4439,50.4767,88602.0
2016-01-19 13:00:00,76.9,76.99,76.89,76.9,96853.0,50.4833,50.5423,50.4767,50.4833,96853.0
2016-01-19 13:05:00,76.9,77.06,76.8,77.02,173997.0,50.4833,50.5883,50.4176,50.562,173997.0
2016-01-19 13:10:00,77.02,77.1,76.9,76.9,145768.0,50.562,50.6146,50.4833,50.4833,145768.0
2016-01-19 13:15:00,76.91,76.99,76.82,76.94,91343.0,50.4898,50.5423,50.4307,50.5095,91343.0
2016-01-19 13:20:00,76.94,77.08,76.84,76.84,94362.0,50.5095,50.6014,50.4439,50.4439,94362.0
2016-01-19 13:25:00,76.84,76.9,76.71,76.76,104190.0,50.4439,50.4833,50.3585,50.3913,104190.0
2016-01-19 13:30:00,76.75,76.82,76.61,76.73,154944.0,50.3848,50.4307,50.2929,50.3717,154944.0
2016-01-19 13:35:00,76.73,76.79,76.6,76.78,131953.0,50.3717,50.411,50.2863,50.4045,131953.0
2016-01-19 13:40:00,76.77,76.79,76.45,76.47,173206.0,50.3979,50.411,50.1878,50.201,173206.0
2016-01-19 13:45:00,76.47,76.6,76.43,76.52,176195.0,50.201,50.2863,50.1747,50.2338,176195.0
2016-01-19 13:50:00,76.49,76.49,76.29,76.3,149533.0,50.2141,50.2141,50.0828,50.0894,149533.0
2016-01-19 13:55:00,76.3,76.47,76.29,76.35,148922.0,50.0894,50.201,50.0828,50.1222,148922.0
2016-01-19 14:00:00,76.34,76.43,76.21,76.22,184310.0,50.1156,50.1747,50.0303,50.0369,184310.0
2016-01-19 14:05:00,76.22,76.33,76.05,76.06,230492.0,50.0369,50.1091,49.9252,49.9318,230492.0
2016-01-19 14:10:00,76.07,76.1,75.82,75.84,372684.0,49.9384,49.9581,49.7743,49.7874,372684.0
2016-01-19 14:15:00,75.85,75.86,75.6,75.66,294919.0,49.794,49.8005,49.6298,49.6692,294919.0
2016-01-19 14:20:00,75.66,75.84,75.48,75.84,306350.0,49.6692,49.7874,49.5511,49.7874,306350.0
2016-01-19 14:25:00,75.83,75.88,75.63,75.63,234975.0,49.7808,49.8136,49.6495,49.6495,234975.0
2016-01-19 14:30:00,75.65,75.75,75.62,75.71,227347.0,49.6627,49.7283,49.643,49.702,227347.0
2016-01-19 14:35:00,75.71,75.74,75.63,75.74,241407.0,49.702,49.7217,49.6495,49.7217,241407.0
2016-01-19 14:40:00,75.73,75.77,75.4,75.4,164940.0,49.7152,49.7414,49.4985,49.4985,164940.0
2016-01-19 14:45:00,75.41,75.41,75.19,75.3,217456.0,49.5051,49.5051,49.3607,49.4329,217456.0
2016-01-19 14:50:00,75.3,75.52,75.27,75.52,199068.0,49.4329,49.5773,49.4132,49.5773,199068.0
2016-01-19 14:55:00,75.51,75.54,75.27,75.39,283029.0,49.5708,49.5904,49.4132,49.492,283029.0
2016-01-19 15:00:00,75.38,75.6,75.29,75.57,228051.0,49.4854,49.6298,49.4263,49.6101,228051.0
2016-01-19 15:05:00,75.57,75.61,75.46,75.55,163564.0,49.6101,49.6364,49.5379,49.597,163564.0
2016-01-19 15:10:00,75.55,75.6,75.4,75.49,184514.0,49.597,49.6298,49.4985,49.5576,184514.0
2016-01-19 15:15:00,75.49,75.72,75.35,75.59,241810.0,49.5576,49.7086,49.4657,49.6233,241810.0
2016-01-19 15:20:00,75.59,75.84,75.55,75.83,169305.0,49.6233,49.7874,49.597,49.7808,169305.0
2016-01-19 15:25:00,75.82,76.21,75.81,76.2,259522.0,49.7743,50.0303,49.7677,50.0237,259522.0
2016-01-19 15:30:00,76.2,76.29,75.94,76.16,254357.0,50.0237,50.0828,49.853,49.9975,254357.0
2016-01-19 15:35:00,76.16,76.28,76.02,76.13,229697.0,49.9975,50.0762,49.9056,49.9778,229697.0
2016-01-19 15:40:00,76.14,76.5,76.08,76.47,301152.0,49.9843,50.2207,49.9449,50.201,301152.0
2016-01-19 15:45:00,76.47,76.66,76.25,76.62,383720.0,50.201,50.3257,50.0565,50.2994,383720.0
2016-01-19 15:50:00,76.62,76.65,76.42,76.51,376017.0,50.2994,50.3191,50.1681,50.2272,376017.0
2016-01-19 15:55:00,76.52,76.54,76.29,76.36,766490.0,50.2338,50.2469,50.0828,50.1288,766490.0
2016-01-20 09:30:00,75.1,75.72,74.79,74.89,1021635.0,49.3016,49.7086,49.0981,49.1637,1021635.0
2016-01-20 09:35:00,74.9,75.13,74.12,74.21,403758.0,49.1703,49.3213,48.6582,48.7173,403758.0
2016-01-20 09:40:00,74.2,74.65,74.06,74.58,296621.0,48.7108,49.0062,48.6189,48.9602,296621.0
2016-01-20 09:45:00,74.58,75.12,74.37,74.45,330390.0,48.9602,49.3147,48.8224,48.8749,330390.0
2016-01-20 09:50:00,74.44,74.69,74.16,74.22,275501.0,48.8683,49.0324,48.6845,48.7239,275501.0
2016-01-20 09:55:00,74.2,74.35,74.07,74.18,285474.0,48.7108,48.8092,48.6254,48.6976,285474.0
2016-01-20 10:00:00,74.18,74.29,73.88,74.01,369651.0,48.6976,48.7698,48.5007,48.586,369651.0
2016-01-20 10:05:00,73.98,74.33,73.86,74.28,325991.0,48.5663,48.7961,48.4876,48.7633,325991.0
2016-01-20 10:10:00,74.29,74.48,74.06,74.39,276105.0,48.7698,48.8946,48.6189,48.8355,276105.0
2016-01-20 10:15:00,74.38,74.4,74.06,74.22,251650.0,48.8289,48.8421,48.6189,48.7239,251650.0
2016-01-20 10:20:00,74.22,74.39,74.08,74.33,272071.0,48.7239,48.8355,48.632,48.7961,272071.0
2016-01-20 10:25:00,74.33,74.44,74.13,74.25,273267.0,48.7961,48.8683,48.6648,48.7436,273267.0
2016-01-20 10:30:00,74.23,74.3,73.88,74.08,261669.0,48.7305,48.7764,48.5007,48.632,261669.0
2016-01-20 10:35:00,74.07,74.08,73.8,73.87,188313.0,48.6254,48.632,48.4482,48.4941,188313.0
2016-01-20 10:40:00,73.87,74.27,73.82,74.26,290748.0,48.4941,48.7567,48.4613,48.7502,290748.0
2016-01-20 10:45:00,74.25,74.35,74.07,74.09,213749.0,48.7436,48.8092,48.6254,48.6385,213749.0
2016-01-20 10:50:00,74.07,74.27,73.96,74.03,242446.0,48.6254,48.7567,48.5532,48.5992,242446.0
2016-01-20 10:55:00,73.99,74.12,73.78,73.82,264311.0,48.5729,48.6582,48.435,48.4613,264311.0
2016-01-20 11:00:00,73.81,74.19,73.8,74.1,274582.0,48.4547,48.7042,48.4482,48.6451,274582.0
2016-01-20 11:05:00,74.1,74.18,73.93,73.95,308922.0,48.6451,48.6976,48.5335,48.5466,308922.0
2016-01-20 11:10:00,73.96,74.16,73.86,74.05,262894.0,48.5532,48.6845,48.4876,48.6123,262894.0
2016-01-20 11:15:00,74.03,74.11,73.82,74.06,301292.0,48.5992,48.6517,48.4613,48.6189,301292.0
2016-01-20 11:20:00,74.05,74.05,73.6,73.72,354196.0,48.6123,48.6123,48.3169,48.3957,354196.0
2016-01-20 11:25:00,73.73,73.86,73.65,73.77,210076.0,48.4022,48.4876,48.3497,48.4285,210076.0
2016-01-20 11:30:00,73.76,73.89,73.71,73.78,250438.0,48.4219,48.5073,48.3891,48.435,250438.0
2016-01-20 11:35:00,73.78,74.04,73.72,73.76,261725.0,48.435,48.6057,48.3957,48.4219,261725.0
2016-01-20 11:40:00,73.76,73.94,73.59,73.59,306096.0,48.4219,48.5401,48.3103,48.3103,306096.0
2016-01-20 11:45:00,73.6,73.71,73.51,73.51,174685.0,48.3169,48.3891,48.2578,48.2578,174685.0
2016-01-20 11:50:00,73.52,73.57,73.38,73.38,243580.0,48.2644,48.2972,48.1724,48.1724,243580.0
2016-01-20 11:55:00,73.38,73.56,73.33,73.45,239180.0,48.1724,48.2906,48.1396,48.2184,239180.0
2016-01-20 12:00:00,73.45,73.55,73.38,73.41,160587.0,48.2184,48.2841,48.1724,48.1921,160587.0
2016-01-20 12:05:00,73.41,73.42,73.23,73.28,198083.0,48.1921,48.1987,48.074,48.1068,198083.0
2016-01-20 12:10:00,73.27,73.35,73.12,73.13,219065.0,48.1002,48.1528,48.0018,48.0083,219065.0
2016-01-20 12:15:00,73.12,73.12,72.83,72.9,416360.0,48.0018,48.0018,47.8114,47.8573,416360.0
2016-01-20 12:20:00,72.92,72.93,72.53,72.6,300967.0,47.8705,47.877,47.6144,47.6604,300967.0
2016-01-20 12:25:00,72.6,72.66,72.36,72.48,331874.0,47.6604,47.6998,47.5028,47.5816,331874.0
2016-01-20 12:30:00,72.48,72.69,72.4,72.46,250041.0,47.5816,47.7195,47.5291,47.5685,250041.0
2016-01-20 12:35:00,72.47,72.56,72.32,72.5,177379.0,47.5751,47.6341,47.4766,47.5947,177379.0
2016-01-20 12:40:00,72.51,72.63,72.25,72.28,186154.0,47.6013,47.6801,47.4306,47.4503,186154.0
2016-01-20 12:45:00,72.27,72.43,72.21,72.28,200407.0,47.4438,47.5488,47.4044,47.4503,200407.0
2016-01-20 12:50:00,72.28,72.79,72.21,72.74,334300.0,47.4503,47.7851,47.4044,47.7523,334300.0
2016-01-20 12:55:00,72.71,73.05,72.67,72.92,593148.0,47.7326,47.9558,47.7063,47.8705,593148.0
2016-01-20 13:00:00,72.91,72.98,72.75,72.83,248496.0,47.8639,47.9099,47.7589,47.8114,248496.0
2016-01-20 13:05:00,72.82,72.86,72.52,72.55,354047.0,47.8048,47.8311,47.6079,47.6276,354047.0
2016-01-20 13:10:00,72.56,72.69,72.4,72.45,146077.0,47.6341,47.7195,47.5291,47.5619,146077.0
2016-01-20 13:15:00,72.44,72.44,72.11,72.13,216419.0,47.5554,47.5554,47.3387,47.3519,216419.0
2016-01-20 13:20:00,72.13,72.29,72.08,72.14,438629.0,47.3519,47.4569,47.319,47.3584,438629.0
2016-01-20 13:25:00,72.13,72.33,72.0,72.05,390952.0,47.3519,47.4831,47.2665,47.2993,390952.0
2016-01-20 13:30:00,72.05,72.32,72.01,72.09,309280.0,47.2993,47.4766,47.2731,47.3256,309280.0
2016-01-20 13:35:00,72.09,72.43,71.91,72.3,695408.0,47.3256,47.5488,47.2074,47.4635,695408.0
2016-01-20 13:40:00,72.34,72.43,72.14,72.43,421341.0,47.4897,47.5488,47.3584,47.5488,421341.0
2016-01-20 13:45:00,72.43,72.69,72.31,72.32,507453.0,47.5488,47.7195,47.47,47.4766,507453.0
2016-01-20 13:50:00,72.3,72.54,72.18,72.4,494471.0,47.4635,47.621,47.3847,47.5291,494471.0
2016-01-20 13:55:00,72.4,72.53,72.32,72.33,384042.0,47.5291,47.6144,47.4766,47.4831,384042.0
2016-01-20 14:00:00,72.33,72.49,71.96,72.02,372373.0,47.4831,47.5882,47.2402,47.2796,372373.0
2016-01-20 14:05:00,72.02,72.29,72.0,72.09,293110.0,47.2796,47.4569,47.2665,47.3256,293110.0
2016-01-20 14:10:00,72.1,72.42,72.05,72.06,453341.0,47.3322,47.5422,47.2993,47.3059,453341.0
2016-01-20 14:15:00,72.05,72.26,71.95,72.14,422402.0,47.2993,47.4372,47.2337,47.3584,422402.0
2016-01-20 14:20:00,72.14,72.33,72.0,72.28,346089.0,47.3584,47.4831,47.2665,47.4503,346089.0
2016-01-20 14:25:00,72.28,72.31,71.77,71.78,406841.0,47.4503,47.47,47.1155,47.1221,406841.0
2016-01-20 14:30:00,71.77,71.94,71.55,71.81,396137.0,47.1155,47.2271,46.9711,47.1418,396137.0
2016-01-20 14:35:00,71.82,72.12,71.61,72.08,361643.0,47.1483,47.3453,47.0105,47.319,361643.0
2016-01-20 14:40:00,72.08,72.22,71.89,71.95,283631.0,47.319,47.4109,47.1943,47.2337,283631.0
2016-01-20 14:45:00,71.94,72.07,71.84,71.94,286310.0,47.2271,47.3125,47.1615,47.2271,286310.0
2016-01-20 14:50:00,71.95,72.13,71.86,72.11,312900.0,47.2337,47.3519,47.1746,47.3387,312900.0
2016-01-20 14:55:00,72.12,72.46,72.11,72.36,375255.0,47.3453,47.5685,47.3387,47.5028,375255.0
2016-01-20 15:00:00,72.36,72.42,72.05,72.35,298849.0,47.5028,47.5422,47.2993,47.4963,298849.0
2016-01-20 15:05:00,72.39,72.89,72.38,72.76,471919.0,47.5225,47.8508,47.516,47.7654,471919.0
2016-01-20 15:10:00,72.76,72.78,72.41,72.6,392228.0,47.7654,47.7786,47.5357,47.6604,392228.0
2016-01-20 15:15:00,72.6,73.51,72.58,73.37,685590.0,47.6604,48.2578,47.6473,48.1659,685590.0
2016-01-20 15:20:00,73.37,74.45,73.35,74.4,916730.0,48.1659,48.8749,48.1528,48.8421,916730.0
2016-01-20 15:25:00,74.4,74.5,74.14,74.43,457111.0,48.8421,48.9077,48.6714,48.8618,457111.0
2016-01-20 15:30:00,74.43,74.57,73.88,73.89,664969.0,48.8618,48.9537,48.5007,48.5073,664969.0
2016-01-20 15:35:00,73.89,74.16,73.82,73.95,492631.0,48.5073,48.6845,48.4613,48.5466,492631.0
2016-01-20 15:40:00,73.94,73.94,73.47,73.59,410189.0,48.5401,48.5401,48.2315,48.3103,410189.0
2016-01-20 15:45:00,73.58,73.58,73.07,73.35,396658.0,48.3037,48.3037,47.9689,48.1528,396658.0
2016-01-20 15:50:00,73.34,73.45,73.17,73.41,409951.0,48.1462,48.2184,48.0346,48.1921,409951.0
2016-01-20 15:55:00,73.4,73.41,73.08,73.17,751132.0,48.1856,48.1921,47.9755,48.0346,751132.0
2016-01-21 09:30:00,73.16,73.65,72.99,73.5,626854.0,48.028,48.3497,47.9164,48.2512,626854.0
2016-01-21 09:35:00,73.52,73.94,73.27,73.61,257027.0,48.2644,48.5401,48.1002,48.3234,257027.0
2016-01-21 09:40:00,73.6,73.71,73.23,73.35,269261.0,48.3169,48.3891,48.074,48.1528,269261.0
2016-01-21 09:45:00,73.36,73.39,72.7,72.8,413787.0,48.1593,48.179,47.726,47.7917,413787.0
2016-01-21 09:50:00,72.81,73.12,72.78,73.12,249276.0,47.7983,48.0018,47.7786,48.0018,249276.0
2016-01-21 09:55:00,73.12,73.2,72.89,72.95,375974.0,48.0018,48.0543,47.8508,47.8902,375974.0
2016-01-21 10:00:00,72.95,73.29,72.91,73.2,370358.0,47.8902,48.1134,47.8639,48.0543,370358.0
2016-01-21 10:05:00,73.21,73.72,73.12,73.62,454010.0,48.0608,48.3957,48.0018,48.33,454010.0
2016-01-21 10:10:00,73.61,73.77,73.52,73.7,267098.0,48.3234,48.4285,48.2644,48.3825,267098.0
2016-01-21 10:15:00,73.7,73.86,73.39,73.47,322676.0,48.3825,48.4876,48.179,48.2315,322676.0
2016-01-21 10:20:00,73.47,73.57,72.87,72.87,433248.0,48.2315,48.2972,47.8376,47.8376,433248.0
2016-01-21 10:25:00,72.89,73.26,72.74,73.13,301091.0,47.8508,48.0937,47.7523,48.0083,301091.0
2016-01-21 10:30:00,73.14,73.16,72.61,73.06,300398.0,48.0149,48.028,47.667,47.9624,300398.0
2016-01-21 10:35:00,73.09,73.24,72.91,73.06,253160.0,47.9821,48.0805,47.8639,47.9624,253160.0
2016-01-21 10:40:00,73.05,73.35,73.03,73.16,267552.0,47.9558,48.1528,47.9427,48.028,267552.0
2016-01-21 10:45:00,73.15,73.41,73.04,73.14,381229.0,48.0215,48.1921,47.9492,48.0149,381229.0
2016-01-21 10:50:00,73.16,73.33,73.04,73.31,225936.0,48.028,48.1396,47.9492,48.1265,225936.0
2016-01-21 10:55:00,73.31,73.46,73.2,73.22,173697.0,48.1265,48.225,48.0543,48.0674,173697.0
2016-01-21 11:00:00,73.23,73.93,73.0,73.93,412440.0,48.074,48.5335,47.923,48.5335,412440.0
2016-01-21 11:05:00,73.9,74.53,73.82,74.25,321249.0,48.5138,48.9274,48.4613,48.7436,321249.0
2016-01-21 11:10:00,74.21,74.38,73.96,74.19,213072.0,48.7173,48.8289,48.5532,48.7042,213072.0
2016-01-21 11:15:00,74.2,74.47,74.1,74.26,266077.0,48.7108,48.888,48.6451,48.7502,266077.0
2016-01-21 11:20:00,74.26,74.32,74.04,74.08,264515.0,48.7502,48.7895,48.6057,48.632,264515.0
2016-01-21 11:25:00,74.09,74.17,73.78,73.84,278785.0,48.6385,48.6911,48.435,48.4744,278785.0
2016-01-21 11:30:00,73.84,74.21,73.8,74.15,280981.0,48.4744,48.7173,48.4482,48.6779,280981.0
2016-01-21 11:35:00,74.14,74.42,74.1,74.3,195833.0,48.6714,48.8552,48.6451,48.7764,195833.0
2016-01-21 11:40:00,74.29,74.35,74.04,74.1,172577.0,48.7698,48.8092,48.6057,48.6451,172577.0
2016-01-21 11:45:00,74.08,74.48,74.06,74.46,215947.0,48.632,48.8946,48.6189,48.8814,215947.0
2016-01-21 11:50:00,74.46,74.48,74.21,74.27,211245.0,48.8814,48.8946,48.7173,48.7567,211245.0
2016-01-21 11:55:00,74.26,74.61,74.26,74.5,273329.0,48.7502,48.9799,48.7502,48.9077,273329.0
2016-01-21 12:00:00,74.5,74.88,74.5,74.64,311211.0,48.9077,49.1572,48.9077,48.9996,311211.0
2016-01-21 12:05:00,74.65,74.88,74.64,74.75,234885.0,49.0062,49.1572,48.9996,49.0718,234885.0
2016-01-21 12:10:00,74.74,74.8,74.41,74.45,188901.0,49.0653,49.1047,48.8486,48.8749,188901.0
2016-01-21 12:15:00,74.45,74.63,74.42,74.47,124708.0,48.8749,48.993,48.8552,48.888,124708.0
2016-01-21 12:20:00,74.46,74.46,74.25,74.41,131687.0,48.8814,48.8814,48.7436,48.8486,131687.0
2016-01-21 12:25:00,74.42,74.58,74.37,74.49,99004.0,48.8552,48.9602,48.8224,48.9011,99004.0
2016-01-21 12:30:00,74.5,74.62,74.39,74.5,167789.0,48.9077,48.9865,48.8355,48.9077,167789.0
2016-01-21 12:35:00,74.52,74.72,74.51,74.62,130349.0,48.9208,49.0521,48.9143,48.9865,130349.0
2016-01-21 12:40:00,74.62,74.73,74.59,74.61,160981.0,48.9865,49.0587,48.9668,48.9799,160981.0
2016-01-21 12:45:00,74.6,74.63,74.43,74.49,103375.0,48.9734,48.993,48.8618,48.9011,103375.0
2016-01-21 12:50:00,74.48,74.57,74.39,74.51,147945.0,48.8946,48.9537,48.8355,48.9143,147945.0
2016-01-21 12:55:00,74.51,74.66,74.41,74.65,119562.0,48.9143,49.0127,48.8486,49.0062,119562.0
2016-01-21 13:00:00,74.65,74.75,74.65,74.71,75010.0,49.0062,49.0718,49.0062,49.0456,75010.0
2016-01-21 13:05:00,74.74,74.92,74.66,74.87,126334.0,49.0653,49.1834,49.0127,49.1506,126334.0
2016-01-21 13:10:00,74.88,74.99,74.74,74.74,86233.0,49.1572,49.2294,49.0653,49.0653,86233.0
2016-01-21 13:15:00,74.74,74.9,74.68,74.76,101538.0,49.0653,49.1703,49.0259,49.0784,101538.0
2016-01-21 13:20:00,74.76,74.78,74.45,74.59,358641.0,49.0784,49.0915,48.8749,48.9668,358641.0
2016-01-21 13:25:00,74.58,74.78,74.49,74.5,234909.0,48.9602,49.0915,48.9011,48.9077,234909.0
2016-01-21 13:30:00,74.49,74.51,74.01,74.04,519228.0,48.9011,48.9143,48.586,48.6057,519228.0
2016-01-21 13:35:00,74.03,74.56,74.02,74.5,301150.0,48.5992,48.9471,48.5926,48.9077,301150.0
2016-01-21 13:40:00,74.5,74.58,74.39,74.43,136024.0,48.9077,48.9602,48.8355,48.8618,136024.0
2016-01-21 13:45:00,74.44,74.63,74.39,74.5,151575.0,48.8683,48.993,48.8355,48.9077,151575.0
2016-01-21 13:50:00,74.51,74.54,74.3,74.48,200502.0,48.9143,48.934,48.7764,48.8946,200502.0
2016-01-21 13:55:00,74.47,74.75,74.45,74.5,184765.0,48.888,49.0718,48.8749,48.9077,184765.0
2016-01-21 14:00:00,74.5,74.57,74.24,74.45,231720.0,48.9077,48.9537,48.737,48.8749,231720.0
2016-01-21 14:05:00,74.45,74.66,74.33,74.34,155921.0,48.8749,49.0127,48.7961,48.8027,155921.0
2016-01-21 14:10:00,74.34,74.34,74.01,74.07,178936.0,48.8027,48.8027,48.586,48.6254,178936.0
2016-01-21 14:15:00,74.07,74.09,73.9,74.01,198808.0,48.6254,48.6385,48.5138,48.586,198808.0
2016-01-21 14:20:00,74.01,74.18,73.83,73.86,141495.0,48.586,48.6976,48.4679,48.4876,141495.0
2016-01-21 14:25:00,73.88,74.07,73.65,74.06,281897.0,48.5007,48.6254,48.3497,48.6189,281897.0
2016-01-21 14:30:00,74.06,74.23,74.02,74.07,212383.0,48.6189,48.7305,48.5926,48.6254,212383.0
2016-01-21 14:35:00,74.08,74.46,74.06,74.28,170621.0,48.632,48.8814,48.6189,48.7633,170621.0
2016-01-21 14:40:00,74.27,74.5,74.26,74.39,162337.0,48.7567,48.9077,48.7502,48.8355,162337.0
2016-01-21 14:45:00,74.39,74.44,74.18,74.23,115155.0,48.8355,48.8683,48.6976,48.7305,115155.0
2016-01-21 14:50:00,74.23,74.4,74.2,74.35,124535.0,48.7305,48.8421,48.7108,48.8092,124535.0
2016-01-21 14:55:00,74.37,74.54,74.33,74.51,151231.0,48.8224,48.934,48.7961,48.9143,151231.0
2016-01-21 15:00:00,74.52,74.52,74.29,74.42,132065.0,48.9208,48.9208,48.7698,48.8552,132065.0
2016-01-21 15:05:00,74.4,74.43,73.97,74.12,138139.0,48.8421,48.8618,48.5598,48.6582,138139.0
2016-01-21 15:10:00,74.12,74.41,74.05,74.27,110656.0,48.6582,48.8486,48.6123,48.7567,110656.0
2016-01-21 15:15:00,74.27,74.28,73.99,74.13,216476.0,48.7567,48.7633,48.5729,48.6648,216476.0
2016-01-21 15:20:00,74.12,74.18,74.0,74.13,293864.0,48.6582,48.6976,48.5795,48.6648,293864.0
2016-01-21 15:25:00,74.1,74.17,73.88,73.89,264888.0,48.6451,48.6911,48.5007,48.5073,264888.0
2016-01-21 15:30:00,73.89,74.31,73.84,74.26,275058.0,48.5073,48.783,48.4744,48.7502,275058.0
2016-01-21 15:35:00,74.27,74.31,74.08,74.2,203422.0,48.7567,48.783,48.632,48.7108,203422.0
2016-01-21 15:40:00,74.2,74.33,74.09,74.25,262107.0,48.7108,48.7961,48.6385,48.7436,262107.0
2016-01-21 15:45:00,74.26,74.29,74.0,74.09,375428.0,48.7502,48.7698,48.5795,48.6385,375428.0
2016-01-21 15:50:00,74.08,74.34,74.08,74.33,231559.0,48.632,48.8027,48.632,48.7961,231559.0
2016-01-21 15:55:00,74.34,74.34,74.07,74.07,605578.0,48.8027,48.8027,48.6254,48.6254,605578.0
2016-01-22 09:30:00,76.42,76.77,76.2,76.63,924655.0,50.1681,50.3979,50.0237,50.306,924655.0
2016-01-22 09:35:00,76.61,76.63,75.42,75.56,520867.0,50.2929,50.306,49.5117,49.6036,520867.0
2016-01-22 09:40:00,75.52,75.8,75.27,75.71,321008.0,49.5773,49.7611,49.4132,49.702,321008.0
2016-01-22 09:45:00,75.7,75.77,75.4,75.64,545545.0,49.6955,49.7414,49.4985,49.6561,545545.0
2016-01-22 09:50:00,75.69,76.18,75.52,76.06,507377.0,49.6889,50.0106,49.5773,49.9318,507377.0
2016-01-22 09:55:00,76.06,76.27,75.96,76.04,321095.0,49.9318,50.0697,49.8662,49.9187,321095.0
2016-01-22 10:00:00,76.04,76.31,76.03,76.25,410155.0,49.9187,50.0959,49.9121,50.0565,410155.0
2016-01-22 10:05:00,76.25,76.37,75.96,76.03,316871.0,50.0565,50.1353,49.8662,49.9121,316871.0
2016-01-22 10:10:00,76.05,76.44,76.04,76.38,364793.0,49.9252,50.1813,49.9187,50.1419,364793.0
2016-01-22 10:15:00,76.39,76.7,76.13,76.44,708502.0,50.1485,50.352,49.9778,50.1813,708502.0
2016-01-22 10:20:00,76.43,76.49,75.97,76.13,411038.0,50.1747,50.2141,49.8727,49.9778,411038.0
2016-01-22 10:25:00,76.11,76.37,76.01,76.26,307943.0,49.9646,50.1353,49.899,50.0631,307943.0
2016-01-22 10:30:00,76.28,76.31,75.91,75.91,214142.0,50.0762,50.0959,49.8333,49.8333,214142.0
2016-01-22 10:35:00,75.91,76.08,75.63,75.66,238020.0,49.8333,49.9449,49.6495,49.6692,238020.0
2016-01-22 10:40:00,75.68,75.93,75.55,75.71,206967.0,49.6824,49.8465,49.597,49.702,206967.0
2016-01-22 10:45:00,75.7,75.71,75.28,75.36,270208.0,49.6955,49.702,49.4198,49.4723,270208.0
2016-01-22 10:50:00,75.36,75.52,75.29,75.31,199214.0,49.4723,49.5773,49.4263,49.4395,199214.0
2016-01-22 10:55:00,75.3,75.42,75.22,75.24,299405.0,49.4329,49.5117,49.3804,49.3935,299405.0
2016-01-22 11:00:00,75.23,75.37,75.15,75.15,289852.0,49.3869,49.4788,49.3344,49.3344,289852.0
2016-01-22 11:05:00,75.16,75.29,75.07,75.09,187449.0,49.341,49.4263,49.2819,49.295,187449.0
2016-01-22 11:10:00,75.09,75.29,75.01,75.09,179856.0,49.295,49.4263,49.2425,49.295,179856.0
2016-01-22 11:15:00,75.07,75.33,75.0,75.17,169550.0,49.2819,49.4526,49.2359,49.3475,169550.0
2016-01-22 11:20:00,75.17,75.38,75.13,75.27,130261.0,49.3475,49.4854,49.3213,49.4132,130261.0
2016-01-22 11:25:00,75.27,75.49,75.18,75.45,132141.0,49.4132,49.5576,49.3541,49.5314,132141.0
2016-01-22 11:30:00,75.45,75.48,75.23,75.32,151568.0,49.5314,49.5511,49.3869,49.446,151568.0
2016-01-22 11:35:00,75.33,75.35,74.94,74.94,223634.0,49.4526,49.4657,49.1966,49.1966,223634.0
2016-01-22 11:40:00,74.94,75.03,74.91,75.01,145160.0,49.1966,49.2556,49.1769,49.2425,145160.0
2016-01-22 11:45:00,75.0,75.07,74.72,74.87,156568.0,49.2359,49.2819,49.0521,49.1506,156568.0
2016-01-22 11:50:00,74.87,75.08,74.78,74.98,137727.0,49.1506,49.2885,49.0915,49.2228,137727.0
2016-01-22 11:55:00,74.96,74.99,74.81,74.87,92639.0,49.2097,49.2294,49.1112,49.1506,92639.0
2016-01-22 12:00:00,74.87,75.08,74.86,74.99,119960.0,49.1506,49.2885,49.144,49.2294,119960.0
2016-01-22 12:05:00,74.99,75.19,74.97,75.19,116617.0,49.2294,49.3607,49.2163,49.3607,116617.0
2016-01-22 12:10:00,75.2,75.34,75.05,75.3,136618.0,49.3672,49.4591,49.2688,49.4329,136618.0
2016-01-22 12:15:00,75.29,75.34,75.19,75.29,95306.0,49.4263,49.4591,49.3607,49.4263,95306.0
2016-01-22 12:20:00,75.29,75.45,75.24,75.24,98673.0,49.4263,49.5314,49.3935,49.3935,98673.0
2016-01-22 12:25:00,75.24,75.34,75.08,75.11,195575.0,49.3935,49.4591,49.2885,49.3082,195575.0
2016-01-22 12:30:00,75.11,75.51,75.04,75.46,144661.0,49.3082,49.5708,49.2622,49.5379,144661.0
2016-01-22 12:35:00,75.45,75.56,75.36,75.5,59741.0,49.5314,49.6036,49.4723,49.5642,59741.0
2016-01-22 12:40:00,75.48,75.51,75.32,75.36,106219.0,49.5511,49.5708,49.446,49.4723,106219.0
2016-01-22 12:45:00,75.35,75.42,75.32,75.39,64378.0,49.4657,49.5117,49.446,49.492,64378.0
2016-01-22 12:50:00,75.38,75.46,75.34,75.4,86277.0,49.4854,49.5379,49.4591,49.4985,86277.0
2016-01-22 12:55:00,75.4,75.48,75.34,75.46,67328.0,49.4985,49.5511,49.4591,49.5379,67328.0
2016-01-22 13:00:00,75.46,75.74,75.33,75.68,205232.0,49.5379,49.7217,49.4526,49.6824,205232.0
2016-01-22 13:05:00,75.67,75.72,75.62,75.67,154754.0,49.6758,49.7086,49.643,49.6758,154754.0
2016-01-22 13:10:00,75.67,75.8,75.64,75.74,150178.0,49.6758,49.7611,49.6561,49.7217,150178.0
2016-01-22 13:15:00,75.74,75.85,75.72,75.82,102086.0,49.7217,49.794,49.7086,49.7743,102086.0
2016-01-22 13:20:00,75.82,75.91,75.77,75.79,140824.0,49.7743,49.8333,49.7414,49.7546,140824.0
2016-01-22 13:25:00,75.79,75.89,75.72,75.74,118882.0,49.7546,49.8202,49.7086,49.7217,118882.0
2016-01-22 13:30:00,75.74,75.89,75.72,75.88,154122.0,49.7217,49.8202,49.7086,49.8136,154122.0
2016-01-22 13:35:00,75.88,75.89,75.8,75.82,112007.0,49.8136,49.8202,49.7611,49.7743,112007.0
2016-01-22 13:40:00,75.83,75.92,75.82,75.86,71040.0,49.7808,49.8399,49.7743,49.8005,71040.0
2016-01-22 13:45:00,75.86,76.06,75.82,76.03,187622.0,49.8005,49.9318,49.7743,49.9121,187622.0
2016-01-22 13:50:00,76.03,76.04,75.88,76.0,128559.0,49.9121,49.9187,49.8136,49.8924,128559.0
2016-01-22 13:55:00,76.01,76.03,75.95,75.99,104071.0,49.899,49.9121,49.8596,49.8859,104071.0
2016-01-22 14:00:00,75.98,75.98,75.86,75.91,136621.0,49.8793,49.8793,49.8005,49.8333,136621.0
2016-01-22 14:05:00,75.91,75.97,75.82,75.93,112812.0,49.8333,49.8727,49.7743,49.8465,112812.0
2016-01-22 14:10:00,75.94,76.08,75.89,76.07,111242.0,49.853,49.9449,49.8202,49.9384,111242.0
2016-01-22 14:15:00,76.06,76.1,75.98,76.07,104451.0,49.9318,49.9581,49.8793,49.9384,104451.0
2016-01-22 14:20:00,76.07,76.1,75.83,75.89,118852.0,49.9384,49.9581,49.7808,49.8202,118852.0
2016-01-22 14:25:00,75.89,76.03,75.88,75.92,176926.0,49.8202,49.9121,49.8136,49.8399,176926.0
2016-01-22 14:30:00,75.92,76.04,75.88,75.96,232203.0,49.8399,49.9187,49.8136,49.8662,232203.0
2016-01-22 14:35:00,75.95,76.03,75.85,75.95,279825.0,49.8596,49.9121,49.794,49.8596,279825.0
2016-01-22 14:40:00,75.95,76.17,75.86,76.12,284554.0,49.8596,50.004,49.8005,49.9712,284554.0
2016-01-22 14:45:00,76.12,76.15,76.06,76.11,146499.0,49.9712,49.9909,49.9318,49.9646,146499.0
2016-01-22 14:50:00,76.1,76.3,76.08,76.27,192210.0,49.9581,50.0894,49.9449,50.0697,192210.0
2016-01-22 14:55:00,76.28,76.28,76.15,76.21,116036.0,50.0762,50.0762,49.9909,50.0303,116036.0
2016-01-22 15:00:00,76.21,76.24,76.1,76.14,131315.0,50.0303,50.05,49.9581,49.9843,131315.0
2016-01-22 15:05:00,76.14,76.18,76.04,76.11,204756.0,49.9843,50.0106,49.9187,49.9646,204756.0
2016-01-22 15:10:00,76.12,76.15,76.05,76.15,188439.0,49.9712,49.9909,49.9252,49.9909,188439.0
2016-01-22 15:15:00,76.15,76.28,76.1,76.2,145175.0,49.9909,50.0762,49.9581,50.0237,145175.0
2016-01-22 15:20:00,76.19,76.23,76.1,76.14,129743.0,50.0172,50.0434,49.9581,49.9843,129743.0
2016-01-22 15:25:00,76.14,76.26,76.1,76.26,191029.0,49.9843,50.0631,49.9581,50.0631,191029.0
2016-01-22 15:30:00,76.25,76.29,76.17,76.19,279580.0,50.0565,50.0828,50.004,50.0172,279580.0
2016-01-22 15:35:00,76.19,76.34,76.18,76.33,253368.0,50.0172,50.1156,50.0106,50.1091,253368.0
2016-01-22 15:40:00,76.34,76.4,76.3,76.38,378731.0,50.1156,50.155,50.0894,50.1419,378731.0
2016-01-22 15:45:00,76.38,76.48,76.35,76.47,680978.0,50.1419,50.2075,50.1222,50.201,680978.0
2016-01-22 15:50:00,76.47,76.5,76.32,76.49,363746.0,50.201,50.2207,50.1025,50.2141,363746.0
2016-01-22 15:55:00,76.5,76.64,76.45,76.56,750143.0,50.2207,50.3126,50.1878,50.2601,750143.0
2016-01-25 09:30:00,75.75,75.84,75.46,75.7,358734.0,49.7283,49.7874,49.5379,49.6955,358734.0
2016-01-25 09:35:00,75.7,75.76,75.3,75.32,226628.0,49.6955,49.7349,49.4329,49.446,226628.0
2016-01-25 09:40:00,75.33,75.47,75.19,75.35,236094.0,49.4526,49.5445,49.3607,49.4657,236094.0
2016-01-25 09:45:00,75.34,75.52,75.21,75.48,150350.0,49.4591,49.5773,49.3738,49.5511,150350.0
2016-01-25 09:50:00,75.47,75.81,75.41,75.71,138693.0,49.5445,49.7677,49.5051,49.702,138693.0
2016-01-25 09:55:00,75.73,75.99,75.7,75.93,143448.0,49.7152,49.8859,49.6955,49.8465,143448.0
2016-01-25 10:00:00,75.92,76.16,75.74,76.11,196345.0,49.8399,49.9975,49.7217,49.9646,196345.0
2016-01-25 10:05:00,76.1,76.34,76.09,76.17,190486.0,49.9581,50.1156,49.9515,50.004,190486.0
2016-01-25 10:10:00,76.15,76.19,75.73,75.73,180250.0,49.9909,50.0172,49.7152,49.7152,180250.0
2016-01-25 10:15:00,75.72,76.18,75.7,76.06,197936.0,49.7086,50.0106,49.6955,49.9318,197936.0
2016-01-25 10:20:00,76.06,76.08,75.77,75.86,170549.0,49.9318,49.9449,49.7414,49.8005,170549.0
2016-01-25 10:25:00,75.86,75.92,75.7,75.77,201591.0,49.8005,49.8399,49.6955,49.7414,201591.0
2016-01-25 10:30:00,75.78,76.01,75.63,75.94,216811.0,49.748,49.899,49.6495,49.853,216811.0
2016-01-25 10:35:00,75.93,75.98,75.78,75.86,151535.0,49.8465,49.8793,49.748,49.8005,151535.0
2016-01-25 10:40:00,75.85,75.87,75.69,75.75,148685.0,49.794,49.8071,49.6889,49.7283,148685.0
2016-01-25 10:45:00,75.75,75.93,75.68,75.78,123101.0,49.7283,49.8465,49.6824,49.748,123101.0
2016-01-25 10:50:00,75.79,75.82,75.63,75.69,108713.0,49.7546,49.7743,49.6495,49.6889,108713.0
2016-01-25 10:55:00,75.69,75.78,75.64,75.73,174962.0,49.6889,49.748,49.6561,49.7152,174962.0
2016-01-25 11:00:00,75.72,75.72,75.52,75.64,169069.0,49.7086,49.7086,49.5773,49.6561,169069.0
2016-01-25 11:05:00,75.63,75.64,75.47,75.54,173508.0,49.6495,49.6561,49.5445,49.5904,173508.0
2016-01-25 11:10:00,75.53,75.58,75.38,75.44,122340.0,49.5839,49.6167,49.4854,49.5248,122340.0
2016-01-25 11:15:00,75.44,75.51,75.35,75.44,141640.0,49.5248,49.5708,49.4657,49.5248,141640.0
2016-01-25 11:20:00,75.43,75.64,75.4,75.58,120697.0,49.5182,49.6561,49.4985,49.6167,120697.0
2016-01-25 11:25:00,75.59,75.71,75.44,75.64,142262.0,49.6233,49.702,49.5248,49.6561,142262.0
2016-01-25 11:30:00,75.64,75.68,75.53,75.62,86721.0,49.6561,49.6824,49.5839,49.643,86721.0
2016-01-25 11:35:00,75.61,75.63,75.48,75.57,84115.0,49.6364,49.6495,49.5511,49.6101,84115.0
2016-01-25 11:40:00,75.56,75.58,75.41,75.47,97912.0,49.6036,49.6167,49.5051,49.5445,97912.0
2016-01-25 11:45:00,75.46,75.47,75.34,75.45,84086.0,49.5379,49.5445,49.4591,49.5314,84086.0
2016-01-25 11:50:00,75.45,75.65,75.42,75.54,132977.0,49.5314,49.6627,49.5117,49.5904,132977.0
2016-01-25 11:55:00,75.55,75.63,75.49,75.53,62557.0,49.597,49.6495,49.5576,49.5839,62557.0
2016-01-25 12:00:00,75.54,75.65,75.51,75.56,68108.0,49.5904,49.6627,49.5708,49.6036,68108.0
2016-01-25 12:05:00,75.56,75.58,75.48,75.53,75936.0,49.6036,49.6167,49.5511,49.5839,75936.0
2016-01-25 12:10:00,75.53,75.54,75.31,75.35,150875.0,49.5839,49.5904,49.4395,49.4657,150875.0
2016-01-25 12:15:00,75.34,75.52,75.33,75.48,124561.0,49.4591,49.5773,49.4526,49.5511,124561.0
2016-01-25 12:20:00,75.48,75.69,75.46,75.65,97756.0,49.5511,49.6889,49.5379,49.6627,97756.0
2016-01-25 12:25:00,75.66,75.75,75.44,75.53,147150.0,49.6692,49.7283,49.5248,49.5839,147150.0
2016-01-25 12:30:00,75.53,75.54,75.39,75.46,86978.0,49.5839,49.5904,49.492,49.5379,86978.0
2016-01-25 12:35:00,75.46,75.51,75.39,75.44,98598.0,49.5379,49.5708,49.492,49.5248,98598.0
2016-01-25 12:40:00,75.44,75.51,75.43,75.44,104284.0,49.5248,49.5708,49.5182,49.5248,104284.0
2016-01-25 12:45:00,75.44,75.56,75.38,75.54,162980.0,49.5248,49.6036,49.4854,49.5904,162980.0
2016-01-25 12:50:00,75.54,75.64,75.51,75.58,127543.0,49.5904,49.6561,49.5708,49.6167,127543.0
2016-01-25 12:55:00,75.58,75.73,75.56,75.63,163717.0,49.6167,49.7152,49.6036,49.6495,163717.0
2016-01-25 13:00:00,75.64,75.69,75.57,75.65,118775.0,49.6561,49.6889,49.6101,49.6627,118775.0
2016-01-25 13:05:00,75.67,75.83,75.6,75.71,245704.0,49.6758,49.7808,49.6298,49.702,245704.0
2016-01-25 13:10:00,75.71,75.78,75.64,75.73,100548.0,49.702,49.748,49.6561,49.7152,100548.0
2016-01-25 13:15:00,75.72,75.9,75.68,75.89,173280.0,49.7086,49.8268,49.6824,49.8202,173280.0
2016-01-25 13:20:00,75.9,75.98,75.8,75.82,129358.0,49.8268,49.8793,49.7611,49.7743,129358.0
2016-01-25 13:25:00,75.82,75.83,75.71,75.76,95349.0,49.7743,49.7808,49.702,49.7349,95349.0
2016-01-25 13:30:00,75.76,75.84,75.68,75.72,123988.0,49.7349,49.7874,49.6824,49.7086,123988.0
2016-01-25 13:35:00,75.72,75.85,75.71,75.77,123089.0,49.7086,49.794,49.702,49.7414,123089.0
2016-01-25 13:40:00,75.77,75.81,75.7,75.73,119287.0,49.7414,49.7677,49.6955,49.7152,119287.0
2016-01-25 13:45:00,75.73,75.86,75.55,75.61,139519.0,49.7152,49.8005,49.597,49.6364,139519.0
2016-01-25 13:50:00,75.62,75.67,75.5,75.52,81913.0,49.643,49.6758,49.5642,49.5773,81913.0
2016-01-25 13:55:00,75.52,75.6,75.49,75.52,82837.0,49.5773,49.6298,49.5576,49.5773,82837.0
2016-01-25 14:00:00,75.5,75.53,75.33,75.36,123509.0,49.5642,49.5839,49.4526,49.4723,123509.0
2016-01-25 14:05:00,75.36,75.48,75.34,75.44,89266.0,49.4723,49.5511,49.4591,49.5248,89266.0
2016-01-25 14:10:00,75.43,75.5,75.37,75.46,87669.0,49.5182,49.5642,49.4788,49.5379,87669.0
2016-01-25 14:15:00,75.46,75.47,75.3,75.38,162142.0,49.5379,49.5445,49.4329,49.4854,162142.0
2016-01-25 14:20:00,75.37,75.38,75.17,75.22,132906.0,49.4788,49.4854,49.3475,49.3804,132906.0
2016-01-25 14:25:00,75.22,75.27,75.06,75.22,165452.0,49.3804,49.4132,49.2753,49.3804,165452.0
2016-01-25 14:30:00,75.22,75.26,75.13,75.18,121482.0,49.3804,49.4066,49.3213,49.3541,121482.0
2016-01-25 14:35:00,75.18,75.21,75.12,75.2,179509.0,49.3541,49.3738,49.3147,49.3672,179509.0
2016-01-25 14:40:00,75.19,75.19,74.98,74.99,133869.0,49.3607,49.3607,49.2228,49.2294,133869.0
2016-01-25 14:45:00,74.99,75.08,74.92,74.95,136992.0,49.2294,49.2885,49.1834,49.2031,136992.0
2016-01-25 14:50:00,74.95,74.96,74.83,74.86,155661.0,49.2031,49.2097,49.1243,49.144,155661.0
2016-01-25 14:55:00,74.86,74.97,74.78,74.84,144211.0,49.144,49.2163,49.0915,49.1309,144211.0
2016-01-25 15:00:00,74.84,74.96,74.83,74.93,141675.0,49.1309,49.2097,49.1243,49.19,141675.0
2016-01-25 15:05:00,74.94,75.03,74.85,74.86,331369.0,49.1966,49.2556,49.1375,49.144,331369.0
2016-01-25 15:10:00,74.86,74.98,74.8,74.92,134478.0,49.144,49.2228,49.1047,49.1834,134478.0
2016-01-25 15:15:00,74.91,75.0,74.84,74.99,153122.0,49.1769,49.2359,49.1309,49.2294,153122.0
2016-01-25 15:20:00,74.99,75.0,74.74,74.77,228874.0,49.2294,49.2359,49.0653,49.085,228874.0
2016-01-25 15:25:00,74.76,74.85,74.67,74.71,142825.0,49.0784,49.1375,49.0193,49.0456,142825.0
2016-01-25 15:30:00,74.71,74.78,74.52,74.54,215433.0,49.0456,49.0915,48.9208,48.934,215433.0
2016-01-25 15:35:00,74.54,74.55,74.31,74.41,236148.0,48.934,48.9405,48.783,48.8486,236148.0
2016-01-25 15:40:00,74.41,74.42,74.22,74.23,305908.0,48.8486,48.8552,48.7239,48.7305,305908.0
2016-01-25 15:45:00,74.22,74.31,74.15,74.29,332487.0,48.7239,48.783,48.6779,48.7698,332487.0
2016-01-25 15:50:00,74.29,74.31,74.14,74.27,475757.0,48.7698,48.783,48.6714,48.7567,475757.0
2016-01-25 15:55:00,74.27,74.27,73.9,73.99,1240405.0,48.7567,48.7567,48.5138,48.5729,1240405.0
2016-01-26 09:30:00,74.77,74.91,74.25,74.8,565519.0,49.085,49.1769,48.7436,49.1047,565519.0
2016-01-26 09:35:00,74.81,74.88,74.39,74.46,319552.0,49.1112,49.1572,48.8355,48.8814,319552.0
2016-01-26 09:40:00,74.46,75.05,74.46,74.97,436371.0,48.8814,49.2688,48.8814,49.2163,436371.0
2016-01-26 09:45:00,74.98,74.99,74.69,74.83,227933.0,49.2228,49.2294,49.0324,49.1243,227933.0
2016-01-26 09:50:00,74.84,75.01,74.81,74.83,357509.0,49.1309,49.2425,49.1112,49.1243,357509.0
2016-01-26 09:55:00,74.85,74.94,74.72,74.78,292996.0,49.1375,49.1966,49.0521,49.0915,292996.0
2016-01-26 10:00:00,74.79,75.33,74.79,75.29,299092.0,49.0981,49.4526,49.0981,49.4263,299092.0
2016-01-26 10:05:00,75.3,75.73,75.21,75.73,310026.0,49.4329,49.7152,49.3738,49.7152,310026.0
2016-01-26 10:10:00,75.71,75.89,75.63,75.72,227042.0,49.702,49.8202,49.6495,49.7086,227042.0
2016-01-26 10:15:00,75.72,75.77,75.51,75.63,248893.0,49.7086,49.7414,49.5708,49.6495,248893.0
2016-01-26 10:20:00,75.64,75.7,75.39,75.42,168755.0,49.6561,49.6955,49.492,49.5117,168755.0
2016-01-26 10:25:00,75.42,75.66,75.41,75.45,204828.0,49.5117,49.6692,49.5051,49.5314,204828.0
2016-01-26 10:30:00,75.45,75.56,75.4,75.42,181693.0,49.5314,49.6036,49.4985,49.5117,181693.0
2016-01-26 10:35:00,75.42,75.61,75.41,75.53,219420.0,49.5117,49.6364,49.5051,49.5839,219420.0
2016-01-26 10:40:00,75.53,75.57,75.4,75.44,163358.0,49.5839,49.6101,49.4985,49.5248,163358.0
2016-01-26 10:45:00,75.44,75.47,75.31,75.33,152404.0,49.5248,49.5445,49.4395,49.4526,152404.0
2016-01-26 10:50:00,75.35,75.44,75.29,75.4,125971.0,49.4657,49.5248,49.4263,49.4985,125971.0
2016-01-26 10:55:00,75.4,75.54,75.38,75.52,144139.0,49.4985,49.5904,49.4854,49.5773,144139.0
2016-01-26 11:00:00,75.51,75.63,75.47,75.49,148954.0,49.5708,49.6495,49.5445,49.5576,148954.0
2016-01-26 11:05:00,75.5,75.55,75.28,75.31,190156.0,49.5642,49.597,49.4198,49.4395,190156.0
2016-01-26 11:10:00,75.32,75.43,75.26,75.4,108023.0,49.446,49.5182,49.4066,49.4985,108023.0
2016-01-26 11:15:00,75.4,75.59,75.3,75.56,259664.0,49.4985,49.6233,49.4329,49.6036,259664.0
2016-01-26 11:20:00,75.58,75.77,75.53,75.72,116318.0,49.6167,49.7414,49.5839,49.7086,116318.0
2016-01-26 11:25:00,75.72,75.74,75.52,75.58,113185.0,49.7086,49.7217,49.5773,49.6167,113185.0
2016-01-26 11:30:00,75.58,75.59,75.32,75.42,159671.0,49.6167,49.6233,49.446,49.5117,159671.0
2016-01-26 11:35:00,75.42,75.61,75.37,75.6,158040.0,49.5117,49.6364,49.4788,49.6298,158040.0
2016-01-26 11:40:00,75.59,75.72,75.5,75.64,133722.0,49.6233,49.7086,49.5642,49.6561,133722.0
2016-01-26 11:45:00,75.64,75.75,75.61,75.64,76173.0,49.6561,49.7283,49.6364,49.6561,76173.0
2016-01-26 11:50:00,75.64,75.81,75.62,75.7,123151.0,49.6561,49.7677,49.643,49.6955,123151.0
2016-01-26 11:55:00,75.71,75.82,75.65,75.81,94617.0,49.702,49.7743,49.6627,49.7677,94617.0
2016-01-26 12:00:00,75.8,76.04,75.78,76.01,262219.0,49.7611,49.9187,49.748,49.899,262219.0
2016-01-26 12:05:00,76.01,76.24,75.99,76.21,351467.0,49.899,50.05,49.8859,50.0303,351467.0
2016-01-26 12:10:00,76.2,76.53,76.16,76.48,369617.0,50.0237,50.2404,49.9975,50.2075,369617.0
2016-01-26 12:15:00,76.48,76.63,76.46,76.56,184636.0,50.2075,50.306,50.1944,50.2601,184636.0
2016-01-26 12:20:00,76.56,76.58,76.4,76.52,197023.0,50.2601,50.2732,50.155,50.2338,197023.0
2016-01-26 12:25:00,76.51,76.54,76.44,76.48,133422.0,50.2272,50.2469,50.1813,50.2075,133422.0
2016-01-26 12:30:00,76.48,76.53,76.42,76.51,87893.0,50.2075,50.2404,50.1681,50.2272,87893.0
2016-01-26 12:35:00,76.51,76.62,76.35,76.35,110784.0,50.2272,50.2994,50.1222,50.1222,110784.0
2016-01-26 12:40:00,76.35,76.42,76.32,76.41,124433.0,50.1222,50.1681,50.1025,50.1616,124433.0
2016-01-26 12:45:00,76.4,76.44,76.35,76.42,194621.0,50.155,50.1813,50.1222,50.1681,194621.0
2016-01-26 12:50:00,76.43,76.44,76.2,76.25,140576.0,50.1747,50.1813,50.0237,50.0565,140576.0
2016-01-26 12:55:00,76.24,76.3,76.21,76.23,80531.0,50.05,50.0894,50.0303,50.0434,80531.0
2016-01-26 13:00:00,76.24,76.36,76.23,76.26,106810.0,50.05,50.1288,50.0434,50.0631,106810.0
2016-01-26 13:05:00,76.26,76.28,76.06,76.07,101078.0,50.0631,50.0762,49.9318,49.9384,101078.0
2016-01-26 13:10:00,76.07,76.24,76.05,76.16,73009.0,49.9384,50.05,49.9252,49.9975,73009.0
2016-01-26 13:15:00,76.16,76.36,76.16,76.34,86396.0,49.9975,50.1288,49.9975,50.1156,86396.0
2016-01-26 13:20:00,76.34,76.52,76.32,76.52,123265.0,50.1156,50.2338,50.1025,50.2338,123265.0
2016-01-26 13:25:00,76.52,76.56,76.4,76.41,150250.0,50.2338,50.2601,50.155,50.1616,150250.0
2016-01-26 13:30:00,76.4,76.45,76.31,76.35,70686.0,50.155,50.1878,50.0959,50.1222,70686.0
2016-01-26 13:35:00,76.35,76.35,76.2,76.21,67985.0,50.1222,50.1222,50.0237,50.0303,67985.0
2016-01-26 13:40:00,76.21,76.36,76.21,76.27,86715.0,50.0303,50.1288,50.0303,50.0697,86715.0
2016-01-26 13:45:00,76.27,76.41,76.26,76.39,77538.0,50.0697,50.1616,50.0631,50.1485,77538.0
2016-01-26 13:50:00,76.39,76.39,76.26,76.28,90591.0,50.1485,50.1485,50.0631,50.0762,90591.0
2016-01-26 13:55:00,76.28,76.32,76.24,76.26,79798.0,50.0762,50.1025,50.05,50.0631,79798.0
2016-01-26 14:00:00,76.26,76.32,76.15,76.17,186060.0,50.0631,50.1025,49.9909,50.004,186060.0
2016-01-26 14:05:00,76.16,76.2,76.1,76.14,128467.0,49.9975,50.0237,49.9581,49.9843,128467.0
2016-01-26 14:10:00,76.14,76.19,75.99,76.0,270206.0,49.9843,50.0172,49.8859,49.8924,270206.0
2016-01-26 14:15:00,75.99,76.12,75.97,76.08,101298.0,49.8859,49.9712,49.8727,49.9449,101298.0
2016-01-26 14:20:00,76.08,76.17,76.02,76.13,99569.0,49.9449,50.004,49.9056,49.9778,99569.0
2016-01-26 14:25:00,76.13,76.15,75.83,75.97,195931.0,49.9778,49.9909,49.7808,49.8727,195931.0
2016-01-26 14:30:00,75.96,76.08,75.9,75.94,91840.0,49.8662,49.9449,49.8268,49.853,91840.0
2016-01-26 14:35:00,75.92,75.95,75.78,75.9,88234.0,49.8399,49.8596,49.748,49.8268,88234.0
2016-01-26 14:40:00,75.9,76.0,75.89,75.98,94355.0,49.8268,49.8924,49.8202,49.8793,94355.0
2016-01-26 14:45:00,75.98,75.99,75.81,75.88,126112.0,49.8793,49.8859,49.7677,49.8136,126112.0
2016-01-26 14:50:00,75.88,76.03,75.8,76.02,119469.0,49.8136,49.9121,49.7611,49.9056,119469.0
2016-01-26 14:55:00,76.02,76.02,75.91,76.01,162854.0,49.9056,49.9056,49.8333,49.899,162854.0
2016-01-26 15:00:00,76.0,76.05,75.85,75.87,149278.0,49.8924,49.9252,49.794,49.8071,149278.0
2016-01-26 15:05:00,75.86,75.87,75.72,75.81,131216.0,49.8005,49.8071,49.7086,49.7677,131216.0
2016-01-26 15:10:00,75.8,76.03,75.69,76.01,119832.0,49.7611,49.9121,49.6889,49.899,119832.0
2016-01-26 15:15:00,76.02,76.16,75.98,75.99,171931.0,49.9056,49.9975,49.8793,49.8859,171931.0
2016-01-26 15:20:00,75.99,76.04,75.91,75.98,205323.0,49.8859,49.9187,49.8333,49.8793,205323.0
2016-01-26 15:25:00,75.99,76.06,75.94,76.01,142835.0,49.8859,49.9318,49.853,49.899,142835.0
2016-01-26 15:30:00,76.02,76.08,75.96,76.05,175029.0,49.9056,49.9449,49.8662,49.9252,175029.0
2016-01-26 15:35:00,76.05,76.2,75.98,76.19,233146.0,49.9252,50.0237,49.8793,50.0172,233146.0
2016-01-26 15:40:00,76.19,76.6,76.19,76.57,326759.0,50.0172,50.2863,50.0172,50.2666,326759.0
2016-01-26 15:45:00,76.57,76.6,76.41,76.5,318695.0,50.2666,50.2863,50.1616,50.2207,318695.0
2016-01-26 15:50:00,76.5,76.55,76.41,76.49,409369.0,50.2207,50.2535,50.1616,50.2141,409369.0
2016-01-26 15:55:00,76.49,76.77,76.42,76.7,868798.0,50.2141,50.3979,50.1681,50.352,868798.0
2016-01-27 09:30:00,76.0,76.22,75.78,75.86,473919.0,49.8924,50.0369,49.748,49.8005,473919.0
2016-01-27 09:35:00,75.85,76.11,75.78,75.92,202896.0,49.794,49.9646,49.748,49.8399,202896.0
2016-01-27 09:40:00,75.92,76.36,75.8,76.27,270707.0,49.8399,50.1288,49.7611,50.0697,270707.0
2016-01-27 09:45:00,76.27,76.38,76.05,76.2,142390.0,50.0697,50.1419,49.9252,50.0237,142390.0
2016-01-27 09:50:00,76.17,76.17,75.85,75.87,200244.0,50.004,50.004,49.794,49.8071,200244.0
2016-01-27 09:55:00,75.87,75.95,75.69,75.81,183306.0,49.8071,49.8596,49.6889,49.7677,183306.0
2016-01-27 10:00:00,75.8,75.83,75.42,75.5,232512.0,49.7611,49.7808,49.5117,49.5642,232512.0
2016-01-27 10:05:00,75.51,75.68,75.38,75.62,206744.0,49.5708,49.6824,49.4854,49.643,206744.0
2016-01-27 10:10:00,75.64,75.64,75.41,75.45,99146.0,49.6561,49.6561,49.5051,49.5314,99146.0
2016-01-27 10:15:00,75.44,75.52,75.28,75.5,104406.0,49.5248,49.5773,49.4198,49.5642,104406.0
2016-01-27 10:20:00,75.5,75.7,75.49,75.59,163579.0,49.5642,49.6955,49.5576,49.6233,163579.0
2016-01-27 10:25:00,75.58,75.68,75.43,75.56,103895.0,49.6167,49.6824,49.5182,49.6036,103895.0
2016-01-27 10:30:00,75.54,75.82,75.45,75.75,267555.0,49.5904,49.7743,49.5314,49.7283,267555.0
2016-01-27 10:35:00,75.76,76.25,75.68,76.2,273975.0,49.7349,50.0565,49.6824,50.0237,273975.0
2016-01-27 10:40:00,76.18,76.43,76.1,76.34,178452.0,50.0106,50.1747,49.9581,50.1156,178452.0
2016-01-27 10:45:00,76.35,76.41,76.11,76.13,141859.0,50.1222,50.1616,49.9646,49.9778,141859.0
2016-01-27 10:50:00,76.13,76.26,75.96,76.02,108114.0,49.9778,50.0631,49.8662,49.9056,108114.0
2016-01-27 10:55:00,76.03,76.09,75.8,75.93,98860.0,49.9121,49.9515,49.7611,49.8465,98860.0
2016-01-27 11:00:00,75.94,76.04,75.81,76.03,143549.0,49.853,49.9187,49.7677,49.9121,143549.0
2016-01-27 11:05:00,76.03,76.16,75.94,75.94,157915.0,49.9121,49.9975,49.853,49.853,157915.0
2016-01-27 11:10:00,75.93,75.97,75.81,75.82,90445.0,49.8465,49.8727,49.7677,49.7743,90445.0
2016-01-27 11:15:00,75.82,76.05,75.7,76.04,120704.0,49.7743,49.9252,49.6955,49.9187,120704.0
2016-01-27 11:20:00,76.05,76.39,76.05,76.34,130046.0,49.9252,50.1485,49.9252,50.1156,130046.0
2016-01-27 11:25:00,76.34,76.45,76.25,76.37,124351.0,50.1156,50.1878,50.0565,50.1353,124351.0
2016-01-27 11:30:00,76.39,76.79,76.36,76.78,225021.0,50.1485,50.411,50.1288,50.4045,225021.0
2016-01-27 11:35:00,76.79,77.1,76.79,77.06,302380.0,50.411,50.6146,50.411,50.5883,302380.0
2016-01-27 11:40:00,77.06,77.37,77.05,77.35,281828.0,50.5883,50.7918,50.5817,50.7787,281828.0
2016-01-27 11:45:00,77.37,77.47,77.1,77.11,138676.0,50.7918,50.8574,50.6146,50.6211,138676.0
2016-01-27 11:50:00,77.12,77.24,77.05,77.09,193332.0,50.6277,50.7065,50.5817,50.608,193332.0
2016-01-27 11:55:00,77.1,77.28,77.09,77.19,121031.0,50.6146,50.7327,50.608,50.6736,121031.0
2016-01-27 12:00:00,77.18,77.2,77.03,77.09,137469.0,50.6671,50.6802,50.5686,50.608,137469.0
2016-01-27 12:05:00,77.08,77.08,76.88,76.93,125124.0,50.6014,50.6014,50.4701,50.503,125124.0
2016-01-27 12:10:00,76.92,77.15,76.9,77.1,101646.0,50.4964,50.6474,50.4833,50.6146,101646.0
2016-01-27 12:15:00,77.09,77.28,77.05,77.23,105171.0,50.608,50.7327,50.5817,50.6999,105171.0
2016-01-27 12:20:00,77.24,77.26,76.98,77.06,77903.0,50.7065,50.7196,50.5358,50.5883,77903.0
2016-01-27 12:25:00,77.06,77.21,76.98,77.11,102003.0,50.5883,50.6868,50.5358,50.6211,102003.0
2016-01-27 12:30:00,77.1,77.2,77.08,77.08,217726.0,50.6146,50.6802,50.6014,50.6014,217726.0
2016-01-27 12:35:00,77.07,77.17,76.97,77.13,147478.0,50.5949,50.6605,50.5292,50.6342,147478.0
2016-01-27 12:40:00,77.12,77.18,77.08,77.16,110422.0,50.6277,50.6671,50.6014,50.6539,110422.0
2016-01-27 12:45:00,77.16,77.33,77.12,77.31,154428.0,50.6539,50.7655,50.6277,50.7524,154428.0
2016-01-27 12:50:00,77.3,77.37,77.13,77.17,214377.0,50.7458,50.7918,50.6342,50.6605,214377.0
2016-01-27 12:55:00,77.16,77.23,77.08,77.09,168430.0,50.6539,50.6999,50.6014,50.608,168430.0
2016-01-27 13:00:00,77.08,77.1,76.91,77.08,144839.0,50.6014,50.6146,50.4898,50.6014,144839.0
2016-01-27 13:05:00,77.08,77.19,76.95,77.01,208483.0,50.6014,50.6736,50.5161,50.5555,208483.0
2016-01-27 13:10:00,77.0,77.07,76.89,76.9,92803.0,50.5489,50.5949,50.4767,50.4833,92803.0
2016-01-27 13:15:00,76.89,76.9,76.71,76.81,117955.0,50.4767,50.4833,50.3585,50.4242,117955.0
2016-01-27 13:20:00,76.81,76.84,76.71,76.81,90521.0,50.4242,50.4439,50.3585,50.4242,90521.0
2016-01-27 13:25:00,76.82,76.95,76.58,76.59,166342.0,50.4307,50.5161,50.2732,50.2797,166342.0
2016-01-27 13:30:00,76.59,76.86,76.58,76.75,137856.0,50.2797,50.457,50.2732,50.3848,137856.0
2016-01-27 13:35:00,76.74,76.76,76.65,76.75,90139.0,50.3782,50.3913,50.3191,50.3848,90139.0
2016-01-27 13:40:00,76.75,76.75,76.56,76.57,91142.0,50.3848,50.3848,50.2601,50.2666,91142.0
2016-01-27 13:45:00,76.56,76.71,76.45,76.6,117173.0,50.2601,50.3585,50.1878,50.2863,117173.0
2016-01-27 13:50:00,76.59,76.71,76.45,76.48,173924.0,50.2797,50.3585,50.1878,50.2075,173924.0
2016-01-27 13:55:00,76.48,76.76,76.37,76.72,142307.0,50.2075,50.3913,50.1353,50.3651,142307.0
2016-01-27 14:00:00,76.73,77.22,76.38,76.69,278024.0,50.3717,50.6933,50.1419,50.3454,278024.0
2016-01-27 14:05:00,76.7,76.79,76.13,76.13,117509.0,50.352,50.411,49.9778,49.9778,117509.0
2016-01-27 14:10:00,76.13,76.31,75.73,75.99,194678.0,49.9778,50.0959,49.7152,49.8859,194678.0
2016-01-27 14:15:00,76.01,76.38,75.96,76.33,210987.0,49.899,50.1419,49.8662,50.1091,210987.0
2016-01-27 14:20:00,76.32,76.67,76.26,76.43,240929.0,50.1025,50.3323,50.0631,50.1747,240929.0
2016-01-27 14:25:00,76.41,76.64,76.35,76.52,112116.0,50.1616,50.3126,50.1222,50.2338,112116.0
2016-01-27 14:30:00,76.52,76.56,76.34,76.51,113509.0,50.2338,50.2601,50.1156,50.2272,113509.0
2016-01-27 14:35:00,76.52,76.59,76.07,76.1,142557.0,50.2338,50.2797,49.9384,49.9581,142557.0
2016-01-27 14:40:00,76.1,76.22,76.0,76.16,105568.0,49.9581,50.0369,49.8924,49.9975,105568.0
2016-01-27 14:45:00,76.16,76.38,76.05,76.23,146563.0,49.9975,50.1419,49.9252,50.0434,146563.0
2016-01-27 14:50:00,76.24,76.36,76.02,76.03,127990.0,50.05,50.1288,49.9056,49.9121,127990.0
2016-01-27 14:55:00,76.05,76.09,75.75,75.91,168399.0,49.9252,49.9515,49.7283,49.8333,168399.0
2016-01-27 15:00:00,75.9,75.9,75.41,75.41,209226.0,49.8268,49.8268,49.5051,49.5051,209226.0
2016-01-27 15:05:00,75.42,75.43,75.25,75.33,151770.0,49.5117,49.5182,49.4001,49.4526,151770.0
2016-01-27 15:10:00,75.32,75.38,74.72,74.81,501603.0,49.446,49.4854,49.0521,49.1112,501603.0
2016-01-27 15:15:00,74.81,75.0,74.75,74.81,274639.0,49.1112,49.2359,49.0718,49.1112,274639.0
2016-01-27 15:20:00,74.82,75.23,74.77,75.11,352289.0,49.1178,49.3869,49.085,49.3082,352289.0
2016-01-27 15:25:00,75.13,75.15,74.93,75.04,381916.0,49.3213,49.3344,49.19,49.2622,381916.0
2016-01-27 15:30:00,75.04,75.33,75.02,75.22,291598.0,49.2622,49.4526,49.2491,49.3804,291598.0
2016-01-27 15:35:00,75.22,75.53,75.11,75.29,266017.0,49.3804,49.5839,49.3082,49.4263,266017.0
2016-01-27 15:40:00,75.27,75.38,75.08,75.38,232705.0,49.4132,49.4854,49.2885,49.4854,232705.0
2016-01-27 15:45:00,75.37,75.6,75.26,75.48,324734.0,49.4788,49.6298,49.4066,49.5511,324734.0
2016-01-27 15:50:00,75.47,75.48,75.11,75.18,427741.0,49.5445,49.5511,49.3082,49.3541,427741.0
2016-01-27 15:55:00,75.18,75.34,75.03,75.29,663514.0,49.3541,49.4591,49.2556,49.4263,663514.0
2016-01-28 09:30:00,77.35,77.66,76.56,76.95,806155.0,50.7787,50.9822,50.2601,50.5161,806155.0
2016-01-28 09:35:00,76.92,77.01,76.71,76.78,405333.0,50.4964,50.5555,50.3585,50.4045,405333.0
2016-01-28 09:40:00,76.78,77.09,76.55,77.08,326830.0,50.4045,50.608,50.2535,50.6014,326830.0
2016-01-28 09:45:00,77.09,77.22,76.74,76.91,366221.0,50.608,50.6933,50.3782,50.4898,366221.0
2016-01-28 09:50:00,76.92,77.13,76.9,77.0,264082.0,50.4964,50.6342,50.4833,50.5489,264082.0
2016-01-28 09:55:00,77.01,77.13,76.6,76.74,321319.0,50.5555,50.6342,50.2863,50.3782,321319.0
2016-01-28 10:00:00,76.73,76.82,76.48,76.77,227567.0,50.3717,50.4307,50.2075,50.3979,227567.0
2016-01-28 10:05:00,76.76,76.81,76.37,76.53,193975.0,50.3913,50.4242,50.1353,50.2404,193975.0
2016-01-28 10:10:00,76.52,76.86,76.49,76.76,224793.0,50.2338,50.457,50.2141,50.3913,224793.0
2016-01-28 10:15:00,76.77,76.87,76.46,76.48,239816.0,50.3979,50.4636,50.1944,50.2075,239816.0
2016-01-28 10:20:00,76.48,76.97,76.36,76.96,306151.0,50.2075,50.5292,50.1288,50.5226,306151.0
2016-01-28 10:25:00,76.96,77.04,76.03,76.04,443169.0,50.5226,50.5752,49.9121,49.9187,443169.0
2016-01-28 10:30:00,76.03,76.15,75.62,75.76,393970.0,49.9121,49.9909,49.643,49.7349,393970.0
2016-01-28 10:35:00,75.76,76.37,75.68,76.34,206445.0,49.7349,50.1353,49.6824,50.1156,206445.0
2016-01-28 10:40:00,76.33,76.35,76.18,76.19,147764.0,50.1091,50.1222,50.0106,50.0172,147764.0
2016-01-28 10:45:00,76.17,76.27,75.97,76.19,116279.0,50.004,50.0697,49.8727,50.0172,116279.0
2016-01-28 10:50:00,76.2,76.24,75.77,75.81,148966.0,50.0237,50.05,49.7414,49.7677,148966.0
2016-01-28 10:55:00,75.8,76.2,75.71,76.15,150807.0,49.7611,50.0237,49.702,49.9909,150807.0
2016-01-28 11:00:00,76.16,76.34,76.11,76.15,170451.0,49.9975,50.1156,49.9646,49.9909,170451.0
2016-01-28 11:05:00,76.16,76.39,76.16,76.31,136090.0,49.9975,50.1485,49.9975,50.0959,136090.0
2016-01-28 11:10:00,76.33,76.38,76.13,76.2,113713.0,50.1091,50.1419,49.9778,50.0237,113713.0
2016-01-28 11:15:00,76.22,76.45,76.2,76.4,165330.0,50.0369,50.1878,50.0237,50.155,165330.0
2016-01-28 11:20:00,76.39,76.61,76.28,76.58,214332.0,50.1485,50.2929,50.0762,50.2732,214332.0
2016-01-28 11:25:00,76.59,76.62,76.12,76.14,102803.0,50.2797,50.2994,49.9712,49.9843,102803.0
2016-01-28 11:30:00,76.14,76.23,75.9,76.06,116476.0,49.9843,50.0434,49.8268,49.9318,116476.0
2016-01-28 11:35:00,76.05,76.1,75.88,75.89,124526.0,49.9252,49.9581,49.8136,49.8202,124526.0
2016-01-28 11:40:00,75.9,75.99,75.71,75.92,208283.0,49.8268,49.8859,49.702,49.8399,208283.0
2016-01-28 11:45:00,75.93,75.98,75.66,75.82,94844.0,49.8465,49.8793,49.6692,49.7743,94844.0
2016-01-28 11:50:00,75.83,76.11,75.8,76.03,94534.0,49.7808,49.9646,49.7611,49.9121,94534.0
2016-01-28 11:55:00,76.03,76.04,75.83,76.0,163865.0,49.9121,49.9187,49.7808,49.8924,163865.0
2016-01-28 12:00:00,76.0,76.31,75.98,76.3,192481.0,49.8924,50.0959,49.8793,50.0894,192481.0
2016-01-28 12:05:00,76.29,76.3,76.14,76.24,85289.0,50.0828,50.0894,49.9843,50.05,85289.0
2016-01-28 12:10:00,76.24,76.47,76.15,76.38,132850.0,50.05,50.201,49.9909,50.1419,132850.0
2016-01-28 12:15:00,76.38,76.48,76.34,76.39,76098.0,50.1419,50.2075,50.1156,50.1485,76098.0
2016-01-28 12:20:00,76.4,76.63,76.39,76.58,114479.0,50.155,50.306,50.1485,50.2732,114479.0
2016-01-28 12:25:00,76.6,76.61,76.43,76.52,115500.0,50.2863,50.2929,50.1747,50.2338,115500.0
2016-01-28 12:30:00,76.54,76.75,76.43,76.72,132703.0,50.2469,50.3848,50.1747,50.3651,132703.0
2016-01-28 12:35:00,76.71,76.77,76.59,76.6,111131.0,50.3585,50.3979,50.2797,50.2863,111131.0
2016-01-28 12:40:00,76.6,76.78,76.59,76.66,82622.0,50.2863,50.4045,50.2797,50.3257,82622.0
2016-01-28 12:45:00,76.66,76.78,76.58,76.61,99915.0,50.3257,50.4045,50.2732,50.2929,99915.0
2016-01-28 12:50:00,76.62,76.72,76.52,76.53,71041.0,50.2994,50.3651,50.2338,50.2404,71041.0
2016-01-28 12:55:00,76.53,76.57,76.43,76.55,81029.0,50.2404,50.2666,50.1747,50.2535,81029.0
2016-01-28 13:00:00,76.53,76.59,76.39,76.52,109724.0,50.2404,50.2797,50.1485,50.2338,109724.0
2016-01-28 13:05:00,76.52,76.64,76.49,76.58,91657.0,50.2338,50.3126,50.2141,50.2732,91657.0
2016-01-28 13:10:00,76.58,76.77,76.57,76.73,122596.0,50.2732,50.3979,50.2666,50.3717,122596.0
2016-01-28 13:15:00,76.73,76.75,76.53,76.55,128618.0,50.3717,50.3848,50.2404,50.2535,128618.0
2016-01-28 13:20:00,76.55,76.58,76.36,76.43,82418.0,50.2535,50.2732,50.1288,50.1747,82418.0
2016-01-28 13:25:00,76.43,76.66,76.41,76.65,73877.0,50.1747,50.3257,50.1616,50.3191,73877.0
2016-01-28 13:30:00,76.64,76.81,76.59,76.75,85847.0,50.3126,50.4242,50.2797,50.3848,85847.0
2016-01-28 13:35:00,76.75,76.8,76.63,76.65,88730.0,50.3848,50.4176,50.306,50.3191,88730.0
2016-01-28 13:40:00,76.65,76.84,76.65,76.81,87445.0,50.3191,50.4439,50.3191,50.4242,87445.0
2016-01-28 13:45:00,76.82,76.95,76.76,76.89,95770.0,50.4307,50.5161,50.3913,50.4767,95770.0
2016-01-28 13:50:00,76.88,76.93,76.83,76.93,70335.0,50.4701,50.503,50.4373,50.503,70335.0
2016-01-28 13:55:00,76.93,76.97,76.63,76.66,159930.0,50.503,50.5292,50.306,50.3257,159930.0
2016-01-28 14:00:00,76.66,77.01,76.66,77.01,115530.0,50.3257,50.5555,50.3257,50.5555,115530.0
2016-01-28 14:05:00,76.99,77.02,76.88,76.97,100619.0,50.5423,50.562,50.4701,50.5292,100619.0
2016-01-28 14:10:00,76.97,76.98,76.85,76.95,73007.0,50.5292,50.5358,50.4504,50.5161,73007.0
2016-01-28 14:15:00,76.94,77.01,76.76,76.82,162526.0,50.5095,50.5555,50.3913,50.4307,162526.0
2016-01-28 14:20:00,76.81,76.95,76.77,76.84,92571.0,50.4242,50.5161,50.3979,50.4439,92571.0
2016-01-28 14:25:00,76.84,77.01,76.77,76.97,119937.0,50.4439,50.5555,50.3979,50.5292,119937.0
2016-01-28 14:30:00,76.96,77.01,76.9,76.93,108212.0,50.5226,50.5555,50.4833,50.503,108212.0
2016-01-28 14:35:00,76.95,76.97,76.88,76.93,92277.0,50.5161,50.5292,50.4701,50.503,92277.0
2016-01-28 14:40:00,76.92,76.98,76.69,76.74,108209.0,50.4964,50.5358,50.3454,50.3782,108209.0
2016-01-28 14:45:00,76.75,76.87,76.75,76.81,82851.0,50.3848,50.4636,50.3848,50.4242,82851.0
2016-01-28 14:50:00,76.82,76.91,76.71,76.75,104179.0,50.4307,50.4898,50.3585,50.3848,104179.0
2016-01-28 14:55:00,76.75,76.95,76.72,76.94,84568.0,50.3848,50.5161,50.3651,50.5095,84568.0
2016-01-28 15:00:00,76.93,77.01,76.76,76.8,177605.0,50.503,50.5555,50.3913,50.4176,177605.0
2016-01-28 15:05:00,76.8,76.97,76.78,76.95,122853.0,50.4176,50.5292,50.4045,50.5161,122853.0
2016-01-28 15:10:00,76.96,77.1,76.93,77.0,164816.0,50.5226,50.6146,50.503,50.5489,164816.0
2016-01-28 15:15:00,77.01,77.07,76.9,76.98,236474.0,50.5555,50.5949,50.4833,50.5358,236474.0
2016-01-28 15:20:00,76.98,77.03,76.84,76.84,137552.0,50.5358,50.5686,50.4439,50.4439,137552.0
2016-01-28 15:25:00,76.84,76.91,76.7,76.75,159759.0,50.4439,50.4898,50.352,50.3848,159759.0
2016-01-28 15:30:00,76.75,76.91,76.7,76.83,155156.0,50.3848,50.4898,50.352,50.4373,155156.0
2016-01-28 15:35:00,76.84,77.01,76.84,76.92,192631.0,50.4439,50.5555,50.4439,50.4964,192631.0
2016-01-28 15:40:00,76.92,77.09,76.88,76.89,267037.0,50.4964,50.608,50.4701,50.4767,267037.0
2016-01-28 15:45:00,76.89,77.08,76.85,76.99,223673.0,50.4767,50.6014,50.4504,50.5423,223673.0
2016-01-28 15:50:00,76.98,77.03,76.91,76.92,242284.0,50.5358,50.5686,50.4898,50.4964,242284.0
2016-01-28 15:55:00,76.93,77.09,76.92,76.96,689708.0,50.503,50.608,50.4964,50.5226,689708.0
2016-01-29 09:30:00,76.73,77.16,76.25,77.12,636164.0,50.3717,50.6539,50.0565,50.6277,636164.0
2016-01-29 09:35:00,77.12,77.25,77.04,77.18,267533.0,50.6277,50.713,50.5752,50.6671,267533.0
2016-01-29 09:40:00,77.18,77.22,76.58,76.7,385825.0,50.6671,50.6933,50.2732,50.352,385825.0
2016-01-29 09:45:00,76.73,76.87,76.59,76.7,203189.0,50.3717,50.4636,50.2797,50.352,203189.0
2016-01-29 09:50:00,76.7,77.29,76.7,77.21,237262.0,50.352,50.7393,50.352,50.6868,237262.0
2016-01-29 09:55:00,77.21,77.4,77.18,77.32,324238.0,50.6868,50.8115,50.6671,50.759,324238.0
2016-01-29 10:00:00,77.32,77.47,76.97,77.16,421966.0,50.759,50.8574,50.5292,50.6539,421966.0
2016-01-29 10:05:00,77.16,77.2,77.02,77.17,268706.0,50.6539,50.6802,50.562,50.6605,268706.0
2016-01-29 10:10:00,77.17,77.32,77.14,77.2,263151.0,50.6605,50.759,50.6408,50.6802,263151.0
2016-01-29 10:15:00,77.2,77.26,77.02,77.05,243097.0,50.6802,50.7196,50.562,50.5817,243097.0
2016-01-29 10:20:00,77.05,77.15,76.79,76.82,248390.0,50.5817,50.6474,50.411,50.4307,248390.0
2016-01-29 10:25:00,76.82,76.86,76.65,76.73,194831.0,50.4307,50.457,50.3191,50.3717,194831.0
2016-01-29 10:30:00,76.72,76.75,76.47,76.5,281014.0,50.3651,50.3848,50.201,50.2207,281014.0
2016-01-29 10:35:00,76.49,76.54,76.41,76.43,239394.0,50.2141,50.2469,50.1616,50.1747,239394.0
2016-01-29 10:40:00,76.44,76.5,76.35,76.39,303873.0,50.1813,50.2207,50.1222,50.1485,303873.0
2016-01-29 10:45:00,76.39,76.64,76.38,76.56,254540.0,50.1485,50.3126,50.1419,50.2601,254540.0
2016-01-29 10:50:00,76.55,76.61,76.47,76.53,161855.0,50.2535,50.2929,50.201,50.2404,161855.0
2016-01-29 10:55:00,76.53,76.73,76.48,76.73,247000.0,50.2404,50.3717,50.2075,50.3717,247000.0
2016-01-29 11:00:00,76.73,76.86,76.69,76.85,152064.0,50.3717,50.457,50.3454,50.4504,152064.0
2016-01-29 11:05:00,76.85,76.88,76.68,76.81,183599.0,50.4504,50.4701,50.3388,50.4242,183599.0
2016-01-29 11:10:00,76.81,76.81,76.64,76.66,152577.0,50.4242,50.4242,50.3126,50.3257,152577.0
2016-01-29 11:15:00,76.66,76.68,76.47,76.48,204485.0,50.3257,50.3388,50.201,50.2075,204485.0
2016-01-29 11:20:00,76.48,76.8,76.45,76.74,263947.0,50.2075,50.4176,50.1878,50.3782,263947.0
2016-01-29 11:25:00,76.75,76.75,76.47,76.56,212194.0,50.3848,50.3848,50.201,50.2601,212194.0
2016-01-29 11:30:00,76.55,76.66,76.33,76.51,334997.0,50.2535,50.3257,50.1091,50.2272,334997.0
2016-01-29 11:35:00,76.5,76.55,76.25,76.35,234595.0,50.2207,50.2535,50.0565,50.1222,234595.0
2016-01-29 11:40:00,76.36,76.49,76.3,76.34,224557.0,50.1288,50.2141,50.0894,50.1156,224557.0
2016-01-29 11:45:00,76.35,76.48,76.34,76.42,137122.0,50.1222,50.2075,50.1156,50.1681,137122.0
2016-01-29 11:50:00,76.42,76.79,76.41,76.74,304445.0,50.1681,50.411,50.1616,50.3782,304445.0
2016-01-29 11:55:00,76.74,76.79,76.6,76.7,148742.0,50.3782,50.411,50.2863,50.352,148742.0
2016-01-29 12:00:00,76.7,76.71,76.52,76.53,157804.0,50.352,50.3585,50.2338,50.2404,157804.0
2016-01-29 12:05:00,76.52,76.58,76.42,76.47,178513.0,50.2338,50.2732,50.1681,50.201,178513.0
2016-01-29 12:10:00,76.49,76.62,76.45,76.61,156760.0,50.2141,50.2994,50.1878,50.2929,156760.0
2016-01-29 12:15:00,76.61,76.72,76.57,76.71,184863.0,50.2929,50.3651,50.2666,50.3585,184863.0
2016-01-29 12:20:00,76.7,76.78,76.68,76.73,120948.0,50.352,50.4045,50.3388,50.3717,120948.0
2016-01-29 12:25:00,76.74,76.89,76.74,76.86,138580.0,50.3782,50.4767,50.3782,50.457,138580.0
2016-01-29 12:30:00,76.87,76.93,76.82,76.93,123985.0,50.4636,50.503,50.4307,50.503,123985.0
2016-01-29 12:35:00,76.93,76.98,76.89,76.92,91970.0,50.503,50.5358,50.4767,50.4964,91970.0
2016-01-29 12:40:00,76.92,77.01,76.92,76.99,137427.0,50.4964,50.5555,50.4964,50.5423,137427.0
2016-01-29 12:45:00,77.01,77.12,76.98,77.02,137009.0,50.5555,50.6277,50.5358,50.562,137009.0
2016-01-29 12:50:00,77.01,77.08,76.98,77.04,65621.0,50.5555,50.6014,50.5358,50.5752,65621.0
2016-01-29 12:55:00,77.04,77.09,77.0,77.01,112459.0,50.5752,50.608,50.5489,50.5555,112459.0
2016-01-29 13:00:00,77.01,77.08,76.84,76.88,148657.0,50.5555,50.6014,50.4439,50.4701,148657.0
2016-01-29 13:05:00,76.88,76.98,76.86,76.97,88927.0,50.4701,50.5358,50.457,50.5292,88927.0
2016-01-29 13:10:00,76.97,77.14,76.97,77.02,95612.0,50.5292,50.6408,50.5292,50.562,95612.0
2016-01-29 13:15:00,77.03,77.15,76.95,77.14,117562.0,50.5686,50.6474,50.5161,50.6408,117562.0
2016-01-29 13:20:00,77.14,77.2,77.07,77.15,153451.0,50.6408,50.6802,50.5949,50.6474,153451.0
2016-01-29 13:25:00,77.16,77.2,77.11,77.15,87038.0,50.6539,50.6802,50.6211,50.6474,87038.0
2016-01-29 13:30:00,77.16,77.22,77.05,77.19,163710.0,50.6539,50.6933,50.5817,50.6736,163710.0
2016-01-29 13:35:00,77.2,77.27,77.16,77.19,96476.0,50.6802,50.7262,50.6539,50.6736,96476.0
2016-01-29 13:40:00,77.19,77.35,77.18,77.29,212595.0,50.6736,50.7787,50.6671,50.7393,212595.0
2016-01-29 13:45:00,77.3,77.32,77.23,77.29,127211.0,50.7458,50.759,50.6999,50.7393,127211.0
2016-01-29 13:50:00,77.29,77.3,77.09,77.16,156811.0,50.7393,50.7458,50.608,50.6539,156811.0
2016-01-29 13:55:00,77.17,77.25,77.13,77.23,138992.0,50.6605,50.713,50.6342,50.6999,138992.0
2016-01-29 14:00:00,77.23,77.26,76.95,77.07,204009.0,50.6999,50.7196,50.5161,50.5949,204009.0
2016-01-29 14:05:00,77.07,77.15,77.05,77.13,127155.0,50.5949,50.6474,50.5817,50.6342,127155.0
2016-01-29 14:10:00,77.12,77.15,77.02,77.11,151432.0,50.6277,50.6474,50.562,50.6211,151432.0
2016-01-29 14:15:00,77.11,77.14,76.98,77.11,300978.0,50.6211,50.6408,50.5358,50.6211,300978.0
2016-01-29 14:20:00,77.12,77.17,76.98,76.99,146853.0,50.6277,50.6605,50.5358,50.5423,146853.0
2016-01-29 14:25:00,76.99,77.08,76.98,77.04,266157.0,50.5423,50.6014,50.5358,50.5752,266157.0
2016-01-29 14:30:00,77.05,77.07,76.96,76.97,261358.0,50.5817,50.5949,50.5226,50.5292,261358.0
2016-01-29 14:35:00,76.97,77.02,76.92,77.02,174511.0,50.5292,50.562,50.4964,50.562,174511.0
2016-01-29 14:40:00,77.01,77.06,76.97,76.99,125252.0,50.5555,50.5883,50.5292,50.5423,125252.0
2016-01-29 14:45:00,77.0,77.11,76.97,77.09,169119.0,50.5489,50.6211,50.5292,50.608,169119.0
2016-01-29 14:50:00,77.09,77.12,76.95,76.99,136785.0,50.608,50.6277,50.5161,50.5423,136785.0
2016-01-29 14:55:00,76.98,77.04,76.93,77.0,147403.0,50.5358,50.5752,50.503,50.5489,147403.0
2016-01-29 15:00:00,77.0,77.03,76.86,76.98,254780.0,50.5489,50.5686,50.457,50.5358,254780.0
2016-01-29 15:05:00,76.99,77.0,76.88,77.0,253073.0,50.5423,50.5489,50.4701,50.5489,253073.0
2016-01-29 15:10:00,77.0,77.03,76.93,76.98,181380.0,50.5489,50.5686,50.503,50.5358,181380.0
2016-01-29 15:15:00,76.99,77.02,76.93,76.98,168333.0,50.5423,50.562,50.503,50.5358,168333.0
2016-01-29 15:20:00,76.98,77.01,76.94,77.0,147342.0,50.5358,50.5555,50.5095,50.5489,147342.0
2016-01-29 15:25:00,77.0,77.11,76.98,77.1,226597.0,50.5489,50.6211,50.5358,50.6146,226597.0
2016-01-29 15:30:00,77.1,77.24,77.07,77.18,242961.0,50.6146,50.7065,50.5949,50.6671,242961.0
2016-01-29 15:35:00,77.2,77.39,77.16,77.28,283987.0,50.6802,50.8049,50.6539,50.7327,283987.0
2016-01-29 15:40:00,77.29,77.38,77.21,77.24,273967.0,50.7393,50.7984,50.6868,50.7065,273967.0
2016-01-29 15:45:00,77.24,77.53,77.23,77.49,532207.0,50.7065,50.8968,50.6999,50.8706,532207.0
2016-01-29 15:50:00,77.49,77.76,77.43,77.61,864699.0,50.8706,51.0478,50.8312,50.9494,864699.0
2016-01-29 15:55:00,77.62,77.81,77.33,77.58,1301766.0,50.9559,51.0807,50.7655,50.9297,1301766.0
2016-02-01 09:30:00,76.66,76.79,76.27,76.32,415339.0,50.3257,50.411,50.0697,50.1025,415339.0
2016-02-01 09:35:00,76.34,76.37,76.15,76.24,285044.0,50.1156,50.1353,49.9909,50.05,285044.0
2016-02-01 09:40:00,76.25,76.5,76.01,76.07,244666.0,50.0565,50.2207,49.899,49.9384,244666.0
2016-02-01 09:45:00,76.08,76.21,75.82,75.91,205924.0,49.9449,50.0303,49.7743,49.8333,205924.0
2016-02-01 09:50:00,75.89,75.99,75.79,75.81,217330.0,49.8202,49.8859,49.7546,49.7677,217330.0
2016-02-01 09:55:00,75.79,76.01,75.67,75.72,205618.0,49.7546,49.899,49.6758,49.7086,205618.0
2016-02-01 10:00:00,75.73,75.76,75.51,75.55,208098.0,49.7152,49.7349,49.5708,49.597,208098.0
2016-02-01 10:05:00,75.54,75.67,75.43,75.64,286984.0,49.5904,49.6758,49.5182,49.6561,286984.0
2016-02-01 10:10:00,75.64,76.07,75.61,75.9,317261.0,49.6561,49.9384,49.6364,49.8268,317261.0
2016-02-01 10:15:00,75.88,76.02,75.81,75.81,190061.0,49.8136,49.9056,49.7677,49.7677,190061.0
2016-02-01 10:20:00,75.81,75.9,75.67,75.7,168042.0,49.7677,49.8268,49.6758,49.6955,168042.0
2016-02-01 10:25:00,75.7,75.9,75.64,75.69,245766.0,49.6955,49.8268,49.6561,49.6889,245766.0
2016-02-01 10:30:00,75.68,75.98,75.66,75.78,243035.0,49.6824,49.8793,49.6692,49.748,243035.0
2016-02-01 10:35:00,75.78,75.89,75.76,75.82,169375.0,49.748,49.8202,49.7349,49.7743,169375.0
2016-02-01 10:40:00,75.84,75.98,75.8,75.98,186072.0,49.7874,49.8793,49.7611,49.8793,186072.0
2016-02-01 10:45:00,75.99,76.06,75.91,75.97,184520.0,49.8859,49.9318,49.8333,49.8727,184520.0
2016-02-01 10:50:00,75.96,76.03,75.89,75.92,168301.0,49.8662,49.9121,49.8202,49.8399,168301.0
2016-02-01 10:55:00,75.92,76.02,75.89,75.91,224076.0,49.8399,49.9056,49.8202,49.8333,224076.0
2016-02-01 11:00:00,75.91,75.93,75.78,75.81,137329.0,49.8333,49.8465,49.748,49.7677,137329.0
2016-02-01 11:05:00,75.81,75.89,75.7,75.71,193080.0,49.7677,49.8202,49.6955,49.702,193080.0
2016-02-01 11:10:00,75.7,75.84,75.68,75.82,213554.0,49.6955,49.7874,49.6824,49.7743,213554.0
2016-02-01 11:15:00,75.82,75.91,75.7,75.73,252550.0,49.7743,49.8333,49.6955,49.7152,252550.0
2016-02-01 11:20:00,75.72,75.75,75.65,75.73,187475.0,49.7086,49.7283,49.6627,49.7152,187475.0
2016-02-01 11:25:00,75.74,75.9,75.68,75.89,247145.0,49.7217,49.8268,49.6824,49.8202,247145.0
2016-02-01 11:30:00,75.9,75.93,75.82,75.91,120096.0,49.8268,49.8465,49.7743,49.8333,120096.0
2016-02-01 11:35:00,75.91,76.01,75.9,75.95,170335.0,49.8333,49.899,49.8268,49.8596,170335.0
2016-02-01 11:40:00,75.95,75.95,75.82,75.84,157657.0,49.8596,49.8596,49.7743,49.7874,157657.0
2016-02-01 11:45:00,75.84,75.9,75.8,75.81,105184.0,49.7874,49.8268,49.7611,49.7677,105184.0
2016-02-01 11:50:00,75.81,75.9,75.71,75.83,274353.0,49.7677,49.8268,49.702,49.7808,274353.0
2016-02-01 11:55:00,75.83,75.88,75.76,75.81,67696.0,49.7808,49.8136,49.7349,49.7677,67696.0
2016-02-01 12:00:00,75.83,75.91,75.79,75.82,86383.0,49.7808,49.8333,49.7546,49.7743,86383.0
2016-02-01 12:05:00,75.81,75.85,75.72,75.85,105469.0,49.7677,49.794,49.7086,49.794,105469.0
2016-02-01 12:10:00,75.85,76.02,75.83,75.96,125534.0,49.794,49.9056,49.7808,49.8662,125534.0
2016-02-01 12:15:00,75.97,75.97,75.81,75.83,79151.0,49.8727,49.8727,49.7677,49.7808,79151.0
2016-02-01 12:20:00,75.84,75.84,75.73,75.76,78570.0,49.7874,49.7874,49.7152,49.7349,78570.0
2016-02-01 12:25:00,75.75,75.84,75.73,75.84,85917.0,49.7283,49.7874,49.7152,49.7874,85917.0
2016-02-01 12:30:00,75.83,75.85,75.74,75.74,100813.0,49.7808,49.794,49.7217,49.7217,100813.0
2016-02-01 12:35:00,75.75,75.79,75.7,75.74,92141.0,49.7283,49.7546,49.6955,49.7217,92141.0
2016-02-01 12:40:00,75.74,75.86,75.74,75.82,91403.0,49.7217,49.8005,49.7217,49.7743,91403.0
2016-02-01 12:45:00,75.81,75.91,75.76,75.87,65689.0,49.7677,49.8333,49.7349,49.8071,65689.0
2016-02-01 12:50:00,75.86,75.87,75.71,75.72,82053.0,49.8005,49.8071,49.702,49.7086,82053.0
2016-02-01 12:55:00,75.72,75.76,75.69,75.72,85263.0,49.7086,49.7349,49.6889,49.7086,85263.0
2016-02-01 13:00:00,75.72,75.83,75.69,75.83,156733.0,49.7086,49.7808,49.6889,49.7808,156733.0
2016-02-01 13:05:00,75.83,75.84,75.71,75.73,116661.0,49.7808,49.7874,49.702,49.7152,116661.0
2016-02-01 13:10:00,75.72,75.75,75.57,75.58,139852.0,49.7086,49.7283,49.6101,49.6167,139852.0
2016-02-01 13:15:00,75.59,75.62,75.52,75.59,120373.0,49.6233,49.643,49.5773,49.6233,120373.0
2016-02-01 13:20:00,75.59,75.8,75.59,75.76,123978.0,49.6233,49.7611,49.6233,49.7349,123978.0
2016-02-01 13:25:00,75.75,75.84,75.74,75.8,172522.0,49.7283,49.7874,49.7217,49.7611,172522.0
2016-02-01 13:30:00,75.8,75.81,75.73,75.77,97671.0,49.7611,49.7677,49.7152,49.7414,97671.0
2016-02-01 13:35:00,75.77,75.81,75.73,75.77,77755.0,49.7414,49.7677,49.7152,49.7414,77755.0
2016-02-01 13:40:00,75.78,75.82,75.73,75.75,125553.0,49.748,49.7743,49.7152,49.7283,125553.0
2016-02-01 13:45:00,75.76,75.82,75.7,75.79,127844.0,49.7349,49.7743,49.6955,49.7546,127844.0
2016-02-01 13:50:00,75.79,75.79,75.69,75.72,193190.0,49.7546,49.7546,49.6889,49.7086,193190.0
2016-02-01 13:55:00,75.72,76.0,75.71,75.99,129108.0,49.7086,49.8924,49.702,49.8859,129108.0
2016-02-01 14:00:00,75.98,76.17,75.94,76.1,203736.0,49.8793,50.004,49.853,49.9581,203736.0
2016-02-01 14:05:00,76.11,76.13,76.04,76.06,102157.0,49.9646,49.9778,49.9187,49.9318,102157.0
2016-02-01 14:10:00,76.07,76.11,75.95,75.97,161817.0,49.9384,49.9646,49.8596,49.8727,161817.0
2016-02-01 14:15:00,75.97,76.16,75.93,76.11,113237.0,49.8727,49.9975,49.8465,49.9646,113237.0
2016-02-01 14:20:00,76.11,76.23,76.11,76.18,103053.0,49.9646,50.0434,49.9646,50.0106,103053.0
2016-02-01 14:25:00,76.18,76.21,76.03,76.15,108168.0,50.0106,50.0303,49.9121,49.9909,108168.0
2016-02-01 14:30:00,76.14,76.17,76.07,76.13,65135.0,49.9843,50.004,49.9384,49.9778,65135.0
2016-02-01 14:35:00,76.13,76.2,76.13,76.16,141082.0,49.9778,50.0237,49.9778,49.9975,141082.0
2016-02-01 14:40:00,76.16,76.28,76.11,76.27,104061.0,49.9975,50.0762,49.9646,50.0697,104061.0
2016-02-01 14:45:00,76.27,76.28,76.17,76.21,81123.0,50.0697,50.0762,50.004,50.0303,81123.0
2016-02-01 14:50:00,76.2,76.26,76.18,76.22,71362.0,50.0237,50.0631,50.0106,50.0369,71362.0
2016-02-01 14:55:00,76.23,76.44,76.19,76.37,154245.0,50.0434,50.1813,50.0172,50.1353,154245.0
2016-02-01 15:00:00,76.36,76.41,76.29,76.3,190024.0,50.1288,50.1616,50.0828,50.0894,190024.0
2016-02-01 15:05:00,76.31,76.33,76.24,76.26,160230.0,50.0959,50.1091,50.05,50.0631,160230.0
2016-02-01 15:10:00,76.25,76.29,76.12,76.23,137245.0,50.0565,50.0828,49.9712,50.0434,137245.0
2016-02-01 15:15:00,76.25,76.47,76.21,76.43,247584.0,50.0565,50.201,50.0303,50.1747,247584.0
2016-02-01 15:20:00,76.42,76.71,76.39,76.7,206595.0,50.1681,50.3585,50.1485,50.352,206595.0
2016-02-01 15:25:00,76.7,76.74,76.64,76.67,147521.0,50.352,50.3782,50.3126,50.3323,147521.0
2016-02-01 15:30:00,76.67,76.71,76.59,76.69,241733.0,50.3323,50.3585,50.2797,50.3454,241733.0
2016-02-01 15:35:00,76.7,76.72,76.5,76.51,271214.0,50.352,50.3651,50.2207,50.2272,271214.0
2016-02-01 15:40:00,76.52,76.64,76.49,76.59,307291.0,50.2338,50.3126,50.2141,50.2797,307291.0
2016-02-01 15:45:00,76.6,76.61,76.46,76.51,278631.0,50.2863,50.2929,50.1944,50.2272,278631.0
2016-02-01 15:50:00,76.51,76.6,76.4,76.41,281154.0,50.2272,50.2863,50.155,50.1616,281154.0
2016-02-01 15:55:00,76.42,76.49,76.15,76.22,684899.0,50.1681,50.2141,49.9909,50.0369,684899.0
2016-02-02 09:30:00,74.19,75.62,74.19,75.25,933595.0,48.7042,49.643,48.7042,49.4001,933595.0
2016-02-02 09:35:00,75.21,75.25,74.67,74.72,582598.0,49.3738,49.4001,49.0193,49.0521,582598.0
2016-02-02 09:40:00,74.7,74.78,74.35,74.43,537709.0,49.039,49.0915,48.8092,48.8618,537709.0
2016-02-02 09:45:00,74.44,74.74,74.34,74.48,411645.0,48.8683,49.0653,48.8027,48.8946,411645.0
2016-02-02 09:50:00,74.46,74.62,74.27,74.32,424826.0,48.8814,48.9865,48.7567,48.7895,424826.0
2016-02-02 09:55:00,74.32,74.57,74.28,74.45,405992.0,48.7895,48.9537,48.7633,48.8749,405992.0
2016-02-02 10:00:00,74.45,74.5,74.25,74.33,323358.0,48.8749,48.9077,48.7436,48.7961,323358.0
2016-02-02 10:05:00,74.34,74.45,74.28,74.4,306002.0,48.8027,48.8749,48.7633,48.8421,306002.0
2016-02-02 10:10:00,74.4,74.4,74.2,74.28,346459.0,48.8421,48.8421,48.7108,48.7633,346459.0
2016-02-02 10:15:00,74.28,74.32,73.81,73.94,521986.0,48.7633,48.7895,48.4547,48.5401,521986.0
2016-02-02 10:20:00,73.93,74.02,73.9,73.97,269929.0,48.5335,48.5926,48.5138,48.5598,269929.0
2016-02-02 10:25:00,73.96,74.08,73.9,74.06,284759.0,48.5532,48.632,48.5138,48.6189,284759.0
2016-02-02 10:30:00,74.05,74.11,73.95,73.96,300583.0,48.6123,48.6517,48.5466,48.5532,300583.0
2016-02-02 10:35:00,73.96,74.2,73.9,74.17,252127.0,48.5532,48.7108,48.5138,48.6911,252127.0
2016-02-02 10:40:00,74.16,74.34,74.06,74.31,298827.0,48.6845,48.8027,48.6189,48.783,298827.0
2016-02-02 10:45:00,74.3,74.35,73.92,74.01,262835.0,48.7764,48.8092,48.5269,48.586,262835.0
2016-02-02 10:50:00,74.01,74.09,73.86,73.91,185274.0,48.586,48.6385,48.4876,48.5204,185274.0
2016-02-02 10:55:00,73.92,74.02,73.88,73.92,202840.0,48.5269,48.5926,48.5007,48.5269,202840.0
2016-02-02 11:00:00,73.92,73.99,73.72,73.73,299253.0,48.5269,48.5729,48.3957,48.4022,299253.0
2016-02-02 11:05:00,73.72,73.79,73.62,73.65,316159.0,48.3957,48.4416,48.33,48.3497,316159.0
2016-02-02 11:10:00,73.65,73.95,73.55,73.91,277211.0,48.3497,48.5466,48.2841,48.5204,277211.0
2016-02-02 11:15:00,73.93,74.25,73.84,74.2,308635.0,48.5335,48.7436,48.4744,48.7108,308635.0
2016-02-02 11:20:00,74.2,74.3,74.14,74.26,246600.0,48.7108,48.7764,48.6714,48.7502,246600.0
2016-02-02 11:25:00,74.27,74.45,74.21,74.31,255462.0,48.7567,48.8749,48.7173,48.783,255462.0
2016-02-02 11:30:00,74.31,74.38,74.17,74.37,225944.0,48.783,48.8289,48.6911,48.8224,225944.0
2016-02-02 11:35:00,74.38,74.63,74.36,74.6,247788.0,48.8289,48.993,48.8158,48.9734,247788.0
2016-02-02 11:40:00,74.61,74.65,74.49,74.55,170174.0,48.9799,49.0062,48.9011,48.9405,170174.0
2016-02-02 11:45:00,74.56,74.57,74.25,74.34,272223.0,48.9471,48.9537,48.7436,48.8027,272223.0
2016-02-02 11:50:00,74.33,74.48,74.32,74.34,79850.0,48.7961,48.8946,48.7895,48.8027,79850.0
2016-02-02 11:55:00,74.35,74.48,74.34,74.47,148761.0,48.8092,48.8946,48.8027,48.888,148761.0
2016-02-02 12:00:00,74.47,74.48,74.12,74.14,237297.0,48.888,48.8946,48.6582,48.6714,237297.0
2016-02-02 12:05:00,74.13,74.19,74.05,74.17,149670.0,48.6648,48.7042,48.6123,48.6911,149670.0
2016-02-02 12:10:00,74.16,74.25,74.13,74.22,97103.0,48.6845,48.7436,48.6648,48.7239,97103.0
2016-02-02 12:15:00,74.21,74.25,74.13,74.25,117586.0,48.7173,48.7436,48.6648,48.7436,117586.0
2016-02-02 12:20:00,74.24,74.56,74.22,74.49,194846.0,48.737,48.9471,48.7239,48.9011,194846.0
2016-02-02 12:25:00,74.48,74.58,74.44,74.58,135369.0,48.8946,48.9602,48.8683,48.9602,135369.0
2016-02-02 12:30:00,74.58,74.58,74.43,74.46,210952.0,48.9602,48.9602,48.8618,48.8814,210952.0
2016-02-02 12:35:00,74.46,74.47,74.37,74.38,100647.0,48.8814,48.888,48.8224,48.8289,100647.0
2016-02-02 12:40:00,74.37,74.4,74.29,74.29,72720.0,48.8224,48.8421,48.7698,48.7698,72720.0
2016-02-02 12:45:00,74.29,74.3,74.17,74.18,115217.0,48.7698,48.7764,48.6911,48.6976,115217.0
2016-02-02 12:50:00,74.19,74.21,74.09,74.09,132851.0,48.7042,48.7173,48.6385,48.6385,132851.0
2016-02-02 12:55:00,74.1,74.3,73.98,74.2,210295.0,48.6451,48.7764,48.5663,48.7108,210295.0
2016-02-02 13:00:00,74.18,74.27,74.13,74.25,73200.0,48.6976,48.7567,48.6648,48.7436,73200.0
2016-02-02 13:05:00,74.26,74.32,74.09,74.2,90152.0,48.7502,48.7895,48.6385,48.7108,90152.0
2016-02-02 13:10:00,74.2,74.26,74.15,74.22,79082.0,48.7108,48.7502,48.6779,48.7239,79082.0
2016-02-02 13:15:00,74.23,74.3,74.17,74.26,104123.0,48.7305,48.7764,48.6911,48.7502,104123.0
2016-02-02 13:20:00,74.26,74.34,74.17,74.3,90023.0,48.7502,48.8027,48.6911,48.7764,90023.0
2016-02-02 13:25:00,74.3,74.54,74.29,74.53,145197.0,48.7764,48.934,48.7698,48.9274,145197.0
2016-02-02 13:30:00,74.53,74.63,74.47,74.6,146109.0,48.9274,48.993,48.888,48.9734,146109.0
2016-02-02 13:35:00,74.6,74.6,74.42,74.44,132932.0,48.9734,48.9734,48.8552,48.8683,132932.0
2016-02-02 13:40:00,74.44,74.49,74.34,74.35,143344.0,48.8683,48.9011,48.8027,48.8092,143344.0
2016-02-02 13:45:00,74.36,74.38,74.21,74.37,188208.0,48.8158,48.8289,48.7173,48.8224,188208.0
2016-02-02 13:50:00,74.38,74.43,74.28,74.4,130893.0,48.8289,48.8618,48.7633,48.8421,130893.0
2016-02-02 13:55:00,74.4,74.5,74.29,74.34,99574.0,48.8421,48.9077,48.7698,48.8027,99574.0
2016-02-02 14:00:00,74.35,74.46,74.27,74.38,176879.0,48.8092,48.8814,48.7567,48.8289,176879.0
2016-02-02 14:05:00,74.37,74.45,74.32,74.34,122083.0,48.8224,48.8749,48.7895,48.8027,122083.0
2016-02-02 14:10:00,74.33,74.46,74.31,74.45,123162.0,48.7961,48.8814,48.783,48.8749,123162.0
2016-02-02 14:15:00,74.44,74.57,74.43,74.51,111760.0,48.8683,48.9537,48.8618,48.9143,111760.0
2016-02-02 14:20:00,74.51,74.55,74.34,74.38,132629.0,48.9143,48.9405,48.8027,48.8289,132629.0
2016-02-02 14:25:00,74.36,74.45,74.28,74.31,117517.0,48.8158,48.8749,48.7633,48.783,117517.0
2016-02-02 14:30:00,74.32,74.35,74.26,74.34,124475.0,48.7895,48.8092,48.7502,48.8027,124475.0
2016-02-02 14:35:00,74.32,74.37,74.24,74.36,121989.0,48.7895,48.8224,48.737,48.8158,121989.0
2016-02-02 14:40:00,74.36,74.48,74.34,74.42,119768.0,48.8158,48.8946,48.8027,48.8552,119768.0
2016-02-02 14:45:00,74.42,74.48,74.36,74.42,90825.0,48.8552,48.8946,48.8158,48.8552,90825.0
2016-02-02 14:50:00,74.42,74.53,74.35,74.36,204672.0,48.8552,48.9274,48.8092,48.8158,204672.0
2016-02-02 14:55:00,74.35,74.41,74.3,74.36,164464.0,48.8092,48.8486,48.7764,48.8158,164464.0
2016-02-02 15:00:00,74.36,74.47,74.33,74.47,190191.0,48.8158,48.888,48.7961,48.888,190191.0
2016-02-02 15:05:00,74.47,74.6,74.47,74.48,261876.0,48.888,48.9734,48.888,48.8946,261876.0
2016-02-02 15:10:00,74.48,74.51,74.32,74.39,235988.0,48.8946,48.9143,48.7895,48.8355,235988.0
2016-02-02 15:15:00,74.39,74.53,74.39,74.53,235537.0,48.8355,48.9274,48.8355,48.9274,235537.0
2016-02-02 15:20:00,74.53,74.54,74.36,74.42,181008.0,48.9274,48.934,48.8158,48.8552,181008.0
2016-02-02 15:25:00,74.42,74.5,74.36,74.45,207560.0,48.8552,48.9077,48.8158,48.8749,207560.0
2016-02-02 15:30:00,74.45,74.65,74.45,74.61,264600.0,48.8749,49.0062,48.8749,48.9799,264600.0
2016-02-02 15:35:00,74.61,74.71,74.5,74.61,191821.0,48.9799,49.0456,48.9077,48.9799,191821.0
2016-02-02 15:40:00,74.62,74.78,74.56,74.67,235988.0,48.9865,49.0915,48.9471,49.0193,235988.0
2016-02-02 15:45:00,74.68,74.69,74.48,74.63,228823.0,49.0259,49.0324,48.8946,48.993,228823.0
2016-02-02 15:50:00,74.63,74.66,74.52,74.65,316117.0,48.993,49.0127,48.9208,49.0062,316117.0
2016-02-02 15:55:00,74.65,74.72,74.55,74.62,597086.0,49.0062,49.0521,48.9405,48.9865,597086.0
2016-02-03 09:30:00,75.53,75.78,75.38,75.67,500933.0,49.5839,49.748,49.4854,49.6758,500933.0
2016-02-03 09:35:00,75.68,75.72,75.07,75.35,418273.0,49.6824,49.7086,49.2819,49.4657,418273.0
2016-02-03 09:40:00,75.36,75.38,74.83,75.13,260144.0,49.4723,49.4854,49.1243,49.3213,260144.0
2016-02-03 09:45:00,75.13,75.41,75.13,75.41,135422.0,49.3213,49.5051,49.3213,49.5051,135422.0
2016-02-03 09:50:00,75.39,75.59,75.26,75.33,203449.0,49.492,49.6233,49.4066,49.4526,203449.0
2016-02-03 09:55:00,75.33,75.4,75.08,75.38,224692.0,49.4526,49.4985,49.2885,49.4854,224692.0
2016-02-03 10:00:00,75.37,75.37,74.92,75.01,224722.0,49.4788,49.4788,49.1834,49.2425,224722.0
2016-02-03 10:05:00,75.01,75.26,74.97,75.03,158350.0,49.2425,49.4066,49.2163,49.2556,158350.0
2016-02-03 10:10:00,75.04,75.15,74.77,74.88,258965.0,49.2622,49.3344,49.085,49.1572,258965.0
2016-02-03 10:15:00,74.87,74.98,74.7,74.86,314967.0,49.1506,49.2228,49.039,49.144,314967.0
2016-02-03 10:20:00,74.86,75.0,74.67,74.98,239728.0,49.144,49.2359,49.0193,49.2228,239728.0
2016-02-03 10:25:00,74.97,74.98,74.76,74.88,232345.0,49.2163,49.2228,49.0784,49.1572,232345.0
2016-02-03 10:30:00,74.86,74.87,74.26,74.43,331670.0,49.144,49.1506,48.7502,48.8618,331670.0
2016-02-03 10:35:00,74.43,74.92,74.36,74.91,271910.0,48.8618,49.1834,48.8158,49.1769,271910.0
2016-02-03 10:40:00,74.91,75.38,74.9,75.31,265780.0,49.1769,49.4854,49.1703,49.4395,265780.0
2016-02-03 10:45:00,75.31,75.91,75.26,75.87,407070.0,49.4395,49.8333,49.4066,49.8071,407070.0
2016-02-03 10:50:00,75.88,76.05,75.69,75.88,319426.0,49.8136,49.9252,49.6889,49.8136,319426.0
2016-02-03 10:55:00,75.88,76.41,75.85,76.38,339768.0,49.8136,50.1616,49.794,50.1419,339768.0
2016-02-03 11:00:00,76.39,76.42,76.07,76.07,299889.0,50.1485,50.1681,49.9384,49.9384,299889.0
2016-02-03 11:05:00,76.08,76.12,75.87,76.06,213255.0,49.9449,49.9712,49.8071,49.9318,213255.0
2016-02-03 11:10:00,76.06,76.36,75.91,76.3,197252.0,49.9318,50.1288,49.8333,50.0894,197252.0
2016-02-03 11:15:00,76.32,76.45,76.1,76.41,193234.0,50.1025,50.1878,49.9581,50.1616,193234.0
2016-02-03 11:20:00,76.41,76.56,76.32,76.48,254227.0,50.1616,50.2601,50.1025,50.2075,254227.0
2016-02-03 11:25:00,76.47,76.65,76.32,76.54,261784.0,50.201,50.3191,50.1025,50.2469,261784.0
2016-02-03 11:30:00,76.54,76.62,76.18,76.21,209562.0,50.2469,50.2994,50.0106,50.0303,209562.0
2016-02-03 11:35:00,76.2,76.45,76.13,76.4,145018.0,50.0237,50.1878,49.9778,50.155,145018.0
2016-02-03 11:40:00,76.4,76.65,76.4,76.53,231845.0,50.155,50.3191,50.155,50.2404,231845.0
2016-02-03 11:45:00,76.52,76.6,76.29,76.34,168308.0,50.2338,50.2863,50.0828,50.1156,168308.0
2016-02-03 11:50:00,76.34,76.42,75.88,75.98,213850.0,50.1156,50.1681,49.8136,49.8793,213850.0
2016-02-03 11:55:00,75.98,76.24,75.98,76.22,138420.0,49.8793,50.05,49.8793,50.0369,138420.0
2016-02-03 12:00:00,76.22,76.47,76.18,76.44,129483.0,50.0369,50.201,50.0106,50.1813,129483.0
2016-02-03 12:05:00,76.42,76.46,76.22,76.33,116158.0,50.1681,50.1944,50.0369,50.1091,116158.0
2016-02-03 12:10:00,76.34,76.37,76.12,76.17,170353.0,50.1156,50.1353,49.9712,50.004,170353.0
2016-02-03 12:15:00,76.15,76.4,76.13,76.27,143019.0,49.9909,50.155,49.9778,50.0697,143019.0
2016-02-03 12:20:00,76.27,76.5,76.23,76.42,123445.0,50.0697,50.2207,50.0434,50.1681,123445.0
2016-02-03 12:25:00,76.43,76.46,76.23,76.31,112410.0,50.1747,50.1944,50.0434,50.0959,112410.0
2016-02-03 12:30:00,76.33,76.34,75.95,76.08,172363.0,50.1091,50.1156,49.8596,49.9449,172363.0
2016-02-03 12:35:00,76.09,76.22,76.0,76.12,114708.0,49.9515,50.0369,49.8924,49.9712,114708.0
2016-02-03 12:40:00,76.11,76.19,75.96,76.0,131417.0,49.9646,50.0172,49.8662,49.8924,131417.0
2016-02-03 12:45:00,76.0,76.19,75.95,76.17,101783.0,49.8924,50.0172,49.8596,50.004,101783.0
2016-02-03 12:50:00,76.17,76.47,76.12,76.47,165314.0,50.004,50.201,49.9712,50.201,165314.0
2016-02-03 12:55:00,76.47,76.75,76.46,76.69,175356.0,50.201,50.3848,50.1944,50.3454,175356.0
2016-02-03 13:00:00,76.68,76.85,76.67,76.77,205518.0,50.3388,50.4504,50.3323,50.3979,205518.0
2016-02-03 13:05:00,76.77,76.9,76.6,76.62,159550.0,50.3979,50.4833,50.2863,50.2994,159550.0
2016-02-03 13:10:00,76.6,76.69,76.5,76.56,104834.0,50.2863,50.3454,50.2207,50.2601,104834.0
2016-02-03 13:15:00,76.57,76.65,76.49,76.54,104377.0,50.2666,50.3191,50.2141,50.2469,104377.0
2016-02-03 13:20:00,76.56,76.57,76.38,76.5,113559.0,50.2601,50.2666,50.1419,50.2207,113559.0
2016-02-03 13:25:00,76.5,76.64,76.48,76.51,77122.0,50.2207,50.3126,50.2075,50.2272,77122.0
2016-02-03 13:30:00,76.52,76.55,76.36,76.37,89480.0,50.2338,50.2535,50.1288,50.1353,89480.0
2016-02-03 13:35:00,76.36,76.38,76.1,76.12,103808.0,50.1288,50.1419,49.9581,49.9712,103808.0
2016-02-03 13:40:00,76.11,76.35,76.11,76.32,72344.0,49.9646,50.1222,49.9646,50.1025,72344.0
2016-02-03 13:45:00,76.31,76.45,76.27,76.43,55037.0,50.0959,50.1878,50.0697,50.1747,55037.0
2016-02-03 13:50:00,76.44,76.5,76.35,76.35,61062.0,50.1813,50.2207,50.1222,50.1222,61062.0
2016-02-03 13:55:00,76.34,76.44,76.24,76.32,100279.0,50.1156,50.1813,50.05,50.1025,100279.0
2016-02-03 14:00:00,76.32,76.56,76.32,76.5,115496.0,50.1025,50.2601,50.1025,50.2207,115496.0
2016-02-03 14:05:00,76.49,76.83,76.44,76.79,145480.0,50.2141,50.4373,50.1813,50.411,145480.0
2016-02-03 14:10:00,76.8,77.15,76.78,77.09,361433.0,50.4176,50.6474,50.4045,50.608,361433.0
2016-02-03 14:15:00,77.08,77.12,76.91,76.96,207253.0,50.6014,50.6277,50.4898,50.5226,207253.0
2016-02-03 14:20:00,76.96,77.52,76.96,77.5,244989.0,50.5226,50.8903,50.5226,50.8771,244989.0
2016-02-03 14:25:00,77.49,77.64,77.38,77.39,242355.0,50.8706,50.9691,50.7984,50.8049,242355.0
2016-02-03 14:30:00,77.38,77.64,77.38,77.6,258772.0,50.7984,50.9691,50.7984,50.9428,258772.0
2016-02-03 14:35:00,77.61,77.73,77.42,77.49,329436.0,50.9494,51.0281,50.8246,50.8706,329436.0
2016-02-03 14:40:00,77.5,77.7,77.35,77.68,220782.0,50.8771,51.0084,50.7787,50.9953,220782.0
2016-02-03 14:45:00,77.68,78.14,77.67,78.03,432373.0,50.9953,51.2973,50.9887,51.2251,432373.0
2016-02-03 14:50:00,78.04,78.04,77.78,77.96,293740.0,51.2316,51.2316,51.061,51.1791,293740.0
2016-02-03 14:55:00,77.95,78.23,77.9,78.2,380577.0,51.1726,51.3564,51.1397,51.3367,380577.0
2016-02-03 15:00:00,78.2,78.21,77.93,77.99,320523.0,51.3367,51.3432,51.1594,51.1988,320523.0
2016-02-03 15:05:00,77.98,78.19,77.97,78.13,224473.0,51.1923,51.3301,51.1857,51.2907,224473.0
2016-02-03 15:10:00,78.13,78.34,78.1,78.27,255557.0,51.2907,51.4286,51.271,51.3826,255557.0
2016-02-03 15:15:00,78.25,78.26,77.99,78.01,372671.0,51.3695,51.3761,51.1988,51.2119,372671.0
2016-02-03 15:20:00,78.0,78.02,77.67,77.74,261434.0,51.2054,51.2185,50.9887,51.0347,261434.0
2016-02-03 15:25:00,77.74,77.87,77.66,77.74,190206.0,51.0347,51.12,50.9822,51.0347,190206.0
2016-02-03 15:30:00,77.74,77.84,77.67,77.83,268868.0,51.0347,51.1003,50.9887,51.0938,268868.0
2016-02-03 15:35:00,77.83,77.88,77.7,77.82,234598.0,51.0938,51.1266,51.0084,51.0872,234598.0
2016-02-03 15:40:00,77.82,78.07,77.73,78.03,301672.0,51.0872,51.2513,51.0281,51.2251,301672.0
2016-02-03 15:45:00,78.03,78.04,77.88,78.02,380761.0,51.2251,51.2316,51.1266,51.2185,380761.0
2016-02-03 15:50:00,78.02,78.36,78.01,78.28,650143.0,51.2185,51.4417,51.2119,51.3892,650143.0
2016-02-03 15:55:00,78.28,78.53,78.19,78.46,1297378.0,51.3892,51.5533,51.3301,51.5074,1297378.0
2016-02-04 09:30:00,78.58,78.95,78.54,78.79,552714.0,51.5861,51.829,51.5599,51.724,552714.0
2016-02-04 09:35:00,78.8,78.88,78.07,78.21,452002.0,51.7306,51.7831,51.2513,51.3432,452002.0
2016-02-04 09:40:00,78.2,78.48,78.03,78.11,302485.0,51.3367,51.5205,51.2251,51.2776,302485.0
2016-02-04 09:45:00,78.11,78.63,77.95,78.39,268856.0,51.2776,51.619,51.1726,51.4614,268856.0
2016-02-04 09:50:00,78.41,78.56,78.17,78.24,220373.0,51.4745,51.573,51.317,51.3629,220373.0
2016-02-04 09:55:00,78.24,78.39,78.09,78.28,194171.0,51.3629,51.4614,51.2645,51.3892,194171.0
2016-02-04 10:00:00,78.28,78.28,77.56,77.64,336712.0,51.3892,51.3892,50.9165,50.9691,336712.0
2016-02-04 10:05:00,77.67,78.34,77.67,78.31,197556.0,50.9887,51.4286,50.9887,51.4089,197556.0
2016-02-04 10:10:00,78.3,78.56,78.15,78.5,225918.0,51.4023,51.573,51.3039,51.5336,225918.0
2016-02-04 10:15:00,78.5,78.88,78.46,78.84,382136.0,51.5336,51.7831,51.5074,51.7568,382136.0
2016-02-04 10:20:00,78.84,78.89,78.34,78.37,303938.0,51.7568,51.7897,51.4286,51.4483,303938.0
2016-02-04 10:25:00,78.38,78.53,78.21,78.35,259987.0,51.4548,51.5533,51.3432,51.4352,259987.0
2016-02-04 10:30:00,78.34,78.73,78.15,78.67,364168.0,51.4286,51.6846,51.3039,51.6452,364168.0
2016-02-04 10:35:00,78.67,78.72,78.46,78.5,199966.0,51.6452,51.678,51.5074,51.5336,199966.0
2016-02-04 10:40:00,78.49,78.64,78.42,78.58,251469.0,51.5271,51.6255,51.4811,51.5861,251469.0
2016-02-04 10:45:00,78.59,78.61,78.27,78.45,271707.0,51.5927,51.6058,51.3826,51.5008,271707.0
2016-02-04 10:50:00,78.47,78.65,78.47,78.63,133948.0,51.5139,51.6321,51.5139,51.619,133948.0
2016-02-04 10:55:00,78.64,78.72,78.47,78.71,263418.0,51.6255,51.678,51.5139,51.6715,263418.0
2016-02-04 11:00:00,78.7,78.74,78.37,78.4,244874.0,51.6649,51.6912,51.4483,51.468,244874.0
2016-02-04 11:05:00,78.39,78.59,78.23,78.52,281000.0,51.4614,51.5927,51.3564,51.5468,281000.0
2016-02-04 11:10:00,78.51,78.61,78.42,78.44,312545.0,51.5402,51.6058,51.4811,51.4942,312545.0
2016-02-04 11:15:00,78.43,78.63,78.32,78.33,234490.0,51.4877,51.619,51.4155,51.422,234490.0
2016-02-04 11:20:00,78.34,78.74,78.31,78.71,250573.0,51.4286,51.6912,51.4089,51.6715,250573.0
2016-02-04 11:25:00,78.7,78.82,78.62,78.75,253469.0,51.6649,51.7437,51.6124,51.6977,253469.0
2016-02-04 11:30:00,78.75,78.83,78.57,78.79,338312.0,51.6977,51.7503,51.5796,51.724,338312.0
2016-02-04 11:35:00,78.77,78.85,78.71,78.79,151222.0,51.7109,51.7634,51.6715,51.724,151222.0
2016-02-04 11:40:00,78.78,78.85,78.6,78.65,207413.0,51.7174,51.7634,51.5993,51.6321,207413.0
2016-02-04 11:45:00,78.66,78.76,78.44,78.72,183874.0,51.6387,51.7043,51.4942,51.678,183874.0
2016-02-04 11:50:00,78.7,78.9,78.68,78.85,191942.0,51.6649,51.7962,51.6518,51.7634,191942.0
2016-02-04 11:55:00,78.86,79.27,78.82,79.18,472837.0,51.77,52.0391,51.7437,51.98,472837.0
2016-02-04 12:00:00,79.19,79.42,79.01,79.28,243396.0,51.9866,52.1376,51.8684,52.0457,243396.0
2016-02-04 12:05:00,79.29,79.49,79.17,79.4,132254.0,52.0522,52.1835,51.9735,52.1245,132254.0
2016-02-04 12:10:00,79.4,79.56,79.29,79.33,211987.0,52.1245,52.2295,52.0522,52.0785,211987.0
2016-02-04 12:15:00,79.32,79.41,79.29,79.32,132428.0,52.0719,52.131,52.0522,52.0719,132428.0
2016-02-04 12:20:00,79.32,79.36,79.14,79.16,165416.0,52.0719,52.0982,51.9538,51.9669,165416.0
2016-02-04 12:25:00,79.15,79.47,79.12,79.44,179925.0,51.9603,52.1704,51.9406,52.1507,179925.0
2016-02-04 12:30:00,79.45,79.46,79.31,79.42,113916.0,52.1573,52.1638,52.0654,52.1376,113916.0
2016-02-04 12:35:00,79.42,79.66,79.42,79.63,176168.0,52.1376,52.2951,52.1376,52.2754,176168.0
2016-02-04 12:40:00,79.65,79.8,79.6,79.67,150306.0,52.2886,52.387,52.2558,52.3017,150306.0
2016-02-04 12:45:00,79.68,79.76,79.6,79.75,137287.0,52.3083,52.3608,52.2558,52.3542,137287.0
2016-02-04 12:50:00,79.76,79.88,79.72,79.81,205076.0,52.3608,52.4396,52.3345,52.3936,205076.0
2016-02-04 12:55:00,79.81,79.82,79.62,79.67,137902.0,52.3936,52.4002,52.2689,52.3017,137902.0
2016-02-04 13:00:00,79.66,79.79,79.55,79.64,135033.0,52.2951,52.3805,52.2229,52.282,135033.0
2016-02-04 13:05:00,79.65,79.8,79.65,79.75,113188.0,52.2886,52.387,52.2886,52.3542,113188.0
2016-02-04 13:10:00,79.74,79.85,79.57,79.59,279539.0,52.3477,52.4199,52.2361,52.2492,279539.0
2016-02-04 13:15:00,79.59,79.95,79.58,79.81,281045.0,52.2492,52.4855,52.2426,52.3936,281045.0
2016-02-04 13:20:00,79.81,79.98,79.75,79.78,180292.0,52.3936,52.5052,52.3542,52.3739,180292.0
2016-02-04 13:25:00,79.79,79.96,79.74,79.89,117405.0,52.3805,52.4921,52.3477,52.4461,117405.0
2016-02-04 13:30:00,79.9,80.0,79.88,79.95,95112.0,52.4527,52.5183,52.4396,52.4855,95112.0
2016-02-04 13:35:00,79.95,79.99,79.78,79.89,185801.0,52.4855,52.5118,52.3739,52.4461,185801.0
2016-02-04 13:40:00,79.89,79.93,79.78,79.9,228341.0,52.4461,52.4724,52.3739,52.4527,228341.0
2016-02-04 13:45:00,79.9,79.91,79.67,79.79,242468.0,52.4527,52.4593,52.3017,52.3805,242468.0
2016-02-04 13:50:00,79.79,79.8,79.55,79.61,167681.0,52.3805,52.387,52.2229,52.2623,167681.0
2016-02-04 13:55:00,79.6,79.63,79.43,79.55,160193.0,52.2558,52.2754,52.1441,52.2229,160193.0
2016-02-04 14:00:00,79.55,79.55,79.36,79.43,250684.0,52.2229,52.2229,52.0982,52.1441,250684.0
2016-02-04 14:05:00,79.43,79.53,79.38,79.51,183520.0,52.1441,52.2098,52.1113,52.1967,183520.0
2016-02-04 14:10:00,79.52,79.6,79.44,79.56,186873.0,52.2032,52.2558,52.1507,52.2295,186873.0
2016-02-04 14:15:00,79.56,79.75,79.54,79.71,206394.0,52.2295,52.3542,52.2164,52.328,206394.0
2016-02-04 14:20:00,79.71,79.78,79.47,79.55,204923.0,52.328,52.3739,52.1704,52.2229,204923.0
2016-02-04 14:25:00,79.55,79.6,79.41,79.46,217510.0,52.2229,52.2558,52.131,52.1638,217510.0
2016-02-04 14:30:00,79.46,79.52,79.41,79.5,181360.0,52.1638,52.2032,52.131,52.1901,181360.0
2016-02-04 14:35:00,79.51,79.58,79.3,79.35,179244.0,52.1967,52.2426,52.0588,52.0916,179244.0
2016-02-04 14:40:00,79.36,79.48,79.33,79.42,121620.0,52.0982,52.177,52.0785,52.1376,121620.0
2016-02-04 14:45:00,79.41,79.54,79.36,79.49,149880.0,52.131,52.2164,52.0982,52.1835,149880.0
2016-02-04 14:50:00,79.49,79.59,79.38,79.4,144908.0,52.1835,52.2492,52.1113,52.1245,144908.0
2016-02-04 14:55:00,79.39,79.66,79.39,79.63,225505.0,52.1179,52.2951,52.1179,52.2754,225505.0
2016-02-04 15:00:00,79.63,79.66,79.48,79.48,178223.0,52.2754,52.2951,52.177,52.177,178223.0
2016-02-04 15:05:00,79.48,79.55,79.36,79.43,308493.0,52.177,52.2229,52.0982,52.1441,308493.0
2016-02-04 15:10:00,79.42,79.53,79.26,79.53,266615.0,52.1376,52.2098,52.0325,52.2098,266615.0
2016-02-04 15:15:00,79.53,79.63,79.39,79.4,294710.0,52.2098,52.2754,52.1179,52.1245,294710.0
2016-02-04 15:20:00,79.4,79.55,79.32,79.5,320790.0,52.1245,52.2229,52.0719,52.1901,320790.0
2016-02-04 15:25:00,79.51,79.51,79.36,79.46,264613.0,52.1967,52.1967,52.0982,52.1638,264613.0
2016-02-04 15:30:00,79.47,79.58,79.32,79.4,299756.0,52.1704,52.2426,52.0719,52.1245,299756.0
2016-02-04 15:35:00,79.4,79.52,79.32,79.48,316353.0,52.1245,52.2032,52.0719,52.177,316353.0
2016-02-04 15:40:00,79.48,79.78,79.39,79.76,274327.0,52.177,52.3739,52.1179,52.3608,274327.0
2016-02-04 15:45:00,79.76,79.79,79.64,79.73,274486.0,52.3608,52.3805,52.282,52.3411,274486.0
2016-02-04 15:50:00,79.73,79.79,79.66,79.74,389049.0,52.3411,52.3805,52.2951,52.3477,389049.0
2016-02-04 15:55:00,79.75,79.89,79.72,79.82,1086268.0,52.3542,52.4461,52.3345,52.4002,1086268.0
2016-02-05 09:30:00,79.4,79.81,79.4,79.56,981335.0,52.1245,52.3936,52.1245,52.2295,981335.0
2016-02-05 09:35:00,79.55,79.62,79.02,79.46,505489.0,52.2229,52.2689,51.875,52.1638,505489.0
2016-02-05 09:40:00,79.45,79.54,78.98,79.2,471104.0,52.1573,52.2164,51.8487,51.9932,471104.0
2016-02-05 09:45:00,79.18,79.2,78.79,78.8,978290.0,51.98,51.9932,51.724,51.7306,978290.0
2016-02-05 09:50:00,78.79,78.92,78.58,78.89,666026.0,51.724,51.8093,51.5861,51.7897,666026.0
2016-02-05 09:55:00,78.89,79.09,78.79,78.87,573844.0,51.7897,51.9209,51.724,51.7765,573844.0
2016-02-05 10:00:00,78.87,79.07,78.58,78.7,477682.0,51.7765,51.9078,51.5861,51.6649,477682.0
2016-02-05 10:05:00,78.7,78.81,78.57,78.59,434830.0,51.6649,51.7371,51.5796,51.5927,434830.0
2016-02-05 10:10:00,78.61,79.02,78.58,78.77,401553.0,51.6058,51.875,51.5861,51.7109,401553.0
2016-02-05 10:15:00,78.77,79.1,78.68,78.98,370698.0,51.7109,51.9275,51.6518,51.8487,370698.0
2016-02-05 10:20:00,78.97,79.13,78.79,78.88,306750.0,51.8422,51.9472,51.724,51.7831,306750.0
2016-02-05 10:25:00,78.88,79.12,78.65,78.83,249758.0,51.7831,51.9406,51.6321,51.7503,249758.0
2016-02-05 10:30:00,78.83,78.92,78.65,78.86,192679.0,51.7503,51.8093,51.6321,51.77,192679.0
2016-02-05 10:35:00,78.87,79.28,78.82,79.18,412574.0,51.7765,52.0457,51.7437,51.98,412574.0
2016-02-05 10:40:00,79.18,79.4,79.09,79.29,281554.0,51.98,52.1245,51.9209,52.0522,281554.0
2016-02-05 10:45:00,79.28,79.3,79.04,79.14,237842.0,52.0457,52.0588,51.8881,51.9538,237842.0
2016-02-05 10:50:00,79.14,79.29,78.99,79.14,274916.0,51.9538,52.0522,51.8553,51.9538,274916.0
2016-02-05 10:55:00,79.13,79.4,79.03,79.1,195702.0,51.9472,52.1245,51.8816,51.9275,195702.0
2016-02-05 11:00:00,79.11,79.25,78.96,79.02,158035.0,51.9341,52.026,51.8356,51.875,158035.0
2016-02-05 11:05:00,79.03,79.1,78.9,78.92,201597.0,51.8816,51.9275,51.7962,51.8093,201597.0
2016-02-05 11:10:00,78.92,79.2,78.86,79.15,138152.0,51.8093,51.9932,51.77,51.9603,138152.0
2016-02-05 11:15:00,79.15,79.19,78.85,78.95,169867.0,51.9603,51.9866,51.7634,51.829,169867.0
2016-02-05 11:20:00,78.94,79.12,78.88,78.93,196428.0,51.8225,51.9406,51.7831,51.8159,196428.0
2016-02-05 11:25:00,78.92,79.08,78.75,79.08,180603.0,51.8093,51.9144,51.6977,51.9144,180603.0
2016-02-05 11:30:00,79.07,79.19,78.88,79.05,364259.0,51.9078,51.9866,51.7831,51.8947,364259.0
2016-02-05 11:35:00,79.04,79.07,78.78,78.92,229962.0,51.8881,51.9078,51.7174,51.8093,229962.0
2016-02-05 11:40:00,78.93,79.04,78.76,78.82,142175.0,51.8159,51.8881,51.7043,51.7437,142175.0
2016-02-05 11:45:00,78.82,78.91,78.67,78.89,271076.0,51.7437,51.8028,51.6452,51.7897,271076.0
2016-02-05 11:50:00,78.9,79.06,78.82,78.82,232550.0,51.7962,51.9013,51.7437,51.7437,232550.0
2016-02-05 11:55:00,78.82,79.14,78.79,79.06,421285.0,51.7437,51.9538,51.724,51.9013,421285.0
2016-02-05 12:00:00,79.05,79.19,79.04,79.11,108281.0,51.8947,51.9866,51.8881,51.9341,108281.0
2016-02-05 12:05:00,79.1,79.19,78.85,78.85,153497.0,51.9275,51.9866,51.7634,51.7634,153497.0
2016-02-05 12:10:00,78.85,78.97,78.74,78.9,122282.0,51.7634,51.8422,51.6912,51.7962,122282.0
2016-02-05 12:15:00,78.91,79.04,78.79,78.96,138521.0,51.8028,51.8881,51.724,51.8356,138521.0
2016-02-05 12:20:00,78.95,79.14,78.92,79.12,157072.0,51.829,51.9538,51.8093,51.9406,157072.0
2016-02-05 12:25:00,79.12,79.15,78.99,79.02,191191.0,51.9406,51.9603,51.8553,51.875,191191.0
2016-02-05 12:30:00,79.02,79.15,79.01,79.07,134333.0,51.875,51.9603,51.8684,51.9078,134333.0
2016-02-05 12:35:00,79.07,79.21,79.04,79.12,127375.0,51.9078,51.9997,51.8881,51.9406,127375.0
2016-02-05 12:40:00,79.12,79.13,78.98,79.02,117973.0,51.9406,51.9472,51.8487,51.875,117973.0
2016-02-05 12:45:00,79.0,79.14,78.99,79.06,122605.0,51.8619,51.9538,51.8553,51.9013,122605.0
2016-02-05 12:50:00,79.07,79.12,78.96,79.02,176027.0,51.9078,51.9406,51.8356,51.875,176027.0
2016-02-05 12:55:00,79.01,79.05,78.95,78.99,202696.0,51.8684,51.8947,51.829,51.8553,202696.0
2016-02-05 13:00:00,78.99,79.16,78.99,79.07,178073.0,51.8553,51.9669,51.8553,51.9078,178073.0
2016-02-05 13:05:00,79.07,79.25,79.01,79.16,215536.0,51.9078,52.026,51.8684,51.9669,215536.0
2016-02-05 13:10:00,79.15,79.17,78.99,79.0,126484.0,51.9603,51.9735,51.8553,51.8619,126484.0
2016-02-05 13:15:00,78.98,79.16,78.98,79.06,151365.0,51.8487,51.9669,51.8487,51.9013,151365.0
2016-02-05 13:20:00,79.08,79.25,79.03,79.15,140147.0,51.9144,52.026,51.8816,51.9603,140147.0
2016-02-05 13:25:00,79.14,79.14,78.98,79.01,202359.0,51.9538,51.9538,51.8487,51.8684,202359.0
2016-02-05 13:30:00,79.01,79.12,78.85,79.06,290872.0,51.8684,51.9406,51.7634,51.9013,290872.0
2016-02-05 13:35:00,79.06,79.18,78.97,79.1,247325.0,51.9013,51.98,51.8422,51.9275,247325.0
2016-02-05 13:40:00,79.1,79.2,79.07,79.16,149842.0,51.9275,51.9932,51.9078,51.9669,149842.0
2016-02-05 13:45:00,79.15,79.18,78.98,79.03,149474.0,51.9603,51.98,51.8487,51.8816,149474.0
2016-02-05 13:50:00,79.04,79.18,78.98,79.17,133701.0,51.8881,51.98,51.8487,51.9735,133701.0
2016-02-05 13:55:00,79.16,79.31,79.13,79.23,237621.0,51.9669,52.0654,51.9472,52.0129,237621.0
2016-02-05 14:00:00,79.23,79.29,79.1,79.24,201474.0,52.0129,52.0522,51.9275,52.0194,201474.0
2016-02-05 14:05:00,79.25,79.27,79.14,79.24,161755.0,52.026,52.0391,51.9538,52.0194,161755.0
2016-02-05 14:10:00,79.24,79.24,79.06,79.12,246939.0,52.0194,52.0194,51.9013,51.9406,246939.0
2016-02-05 14:15:00,79.13,79.25,79.1,79.24,212617.0,51.9472,52.026,51.9275,52.0194,212617.0
2016-02-05 14:20:00,79.24,79.38,79.16,79.28,257946.0,52.0194,52.1113,51.9669,52.0457,257946.0
2016-02-05 14:25:00,79.28,79.55,79.26,79.31,586047.0,52.0457,52.2229,52.0325,52.0654,586047.0
2016-02-05 14:30:00,79.31,79.32,79.13,79.17,270631.0,52.0654,52.0719,51.9472,51.9735,270631.0
2016-02-05 14:35:00,79.16,79.28,79.1,79.26,234804.0,51.9669,52.0457,51.9275,52.0325,234804.0
2016-02-05 14:40:00,79.27,79.39,79.24,79.33,234616.0,52.0391,52.1179,52.0194,52.0785,234616.0
2016-02-05 14:45:00,79.34,79.5,79.26,79.5,288330.0,52.0851,52.1901,52.0325,52.1901,288330.0
2016-02-05 14:50:00,79.49,79.5,79.36,79.44,186996.0,52.1835,52.1901,52.0982,52.1507,186996.0
2016-02-05 14:55:00,79.45,79.59,79.45,79.56,241643.0,52.1573,52.2492,52.1573,52.2295,241643.0
2016-02-05 15:00:00,79.57,79.57,79.22,79.24,209825.0,52.2361,52.2361,52.0063,52.0194,209825.0
2016-02-05 15:05:00,79.24,79.3,79.14,79.22,249669.0,52.0194,52.0588,51.9538,52.0063,249669.0
2016-02-05 15:10:00,79.23,79.29,79.16,79.25,213446.0,52.0129,52.0522,51.9669,52.026,213446.0
2016-02-05 15:15:00,79.24,79.49,79.15,79.46,326221.0,52.0194,52.1835,51.9603,52.1638,326221.0
2016-02-05 15:20:00,79.46,79.53,79.4,79.5,200873.0,52.1638,52.2098,52.1245,52.1901,200873.0
2016-02-05 15:25:00,79.49,79.64,79.49,79.61,350283.0,52.1835,52.282,52.1835,52.2623,350283.0
2016-02-05 15:30:00,79.61,79.68,79.51,79.64,310212.0,52.2623,52.3083,52.1967,52.282,310212.0
2016-02-05 15:35:00,79.64,79.76,79.62,79.73,429693.0,52.282,52.3608,52.2689,52.3411,429693.0
2016-02-05 15:40:00,79.72,79.94,79.68,79.92,568661.0,52.3345,52.479,52.3083,52.4658,568661.0
2016-02-05 15:45:00,79.93,80.07,79.84,79.87,731888.0,52.4724,52.5643,52.4133,52.433,731888.0
2016-02-05 15:50:00,79.88,79.9,79.79,79.85,647761.0,52.4396,52.4527,52.3805,52.4199,647761.0
2016-02-05 15:55:00,79.85,80.1,79.81,80.08,1014985.0,52.4199,52.584,52.3936,52.5709,1014985.0
2016-02-08 09:30:00,79.3,79.91,78.91,79.81,670899.0,52.0588,52.4593,51.8028,52.3936,670899.0
2016-02-08 09:35:00,79.74,80.07,79.62,79.92,544132.0,52.3477,52.5643,52.2689,52.4658,544132.0
2016-02-08 09:40:00,79.92,80.09,79.72,79.96,560114.0,52.4658,52.5774,52.3345,52.4921,560114.0
2016-02-08 09:45:00,79.93,80.06,79.76,79.92,471185.0,52.4724,52.5577,52.3608,52.4658,471185.0
2016-02-08 09:50:00,79.92,79.97,79.54,79.61,362638.0,52.4658,52.4986,52.2164,52.2623,362638.0
2016-02-08 09:55:00,79.62,79.69,79.4,79.44,444799.0,52.2689,52.3148,52.1245,52.1507,444799.0
2016-02-08 10:00:00,79.42,79.59,79.26,79.38,437320.0,52.1376,52.2492,52.0325,52.1113,437320.0
2016-02-08 10:05:00,79.39,79.63,79.22,79.29,313160.0,52.1179,52.2754,52.0063,52.0522,313160.0
2016-02-08 10:10:00,79.3,79.36,79.25,79.29,297989.0,52.0588,52.0982,52.026,52.0522,297989.0
2016-02-08 10:15:00,79.29,79.39,79.2,79.28,415213.0,52.0522,52.1179,51.9932,52.0457,415213.0
2016-02-08 10:20:00,79.28,79.62,79.17,79.54,378034.0,52.0457,52.2689,51.9735,52.2164,378034.0
2016-02-08 10:25:00,79.54,79.55,79.19,79.27,260086.0,52.2164,52.2229,51.9866,52.0391,260086.0
2016-02-08 10:30:00,79.26,79.65,79.24,79.58,309036.0,52.0325,52.2886,52.0194,52.2426,309036.0
2016-02-08 10:35:00,79.57,79.82,79.46,79.75,343704.0,52.2361,52.4002,52.1638,52.3542,343704.0
2016-02-08 10:40:00,79.75,79.8,79.6,79.8,268796.0,52.3542,52.387,52.2558,52.387,268796.0
2016-02-08 10:45:00,79.81,80.13,79.77,80.01,370336.0,52.3936,52.6037,52.3674,52.5249,370336.0
2016-02-08 10:50:00,80.01,80.12,79.94,80.07,296044.0,52.5249,52.5971,52.479,52.5643,296044.0
2016-02-08 10:55:00,80.06,80.12,79.98,80.01,202421.0,52.5577,52.5971,52.5052,52.5249,202421.0
2016-02-08 11:00:00,80.01,80.25,79.95,80.12,350397.0,52.5249,52.6825,52.4855,52.5971,350397.0
2016-02-08 11:05:00,80.12,80.16,79.86,79.89,260300.0,52.5971,52.6234,52.4264,52.4461,260300.0
2016-02-08 11:10:00,79.88,79.96,79.67,79.74,288317.0,52.4396,52.4921,52.3017,52.3477,288317.0
2016-02-08 11:15:00,79.74,80.03,79.65,79.97,233402.0,52.3477,52.538,52.2886,52.4986,233402.0
2016-02-08 11:20:00,79.97,80.23,79.95,80.2,258341.0,52.4986,52.6693,52.4855,52.6496,258341.0
2016-02-08 11:25:00,80.2,80.38,80.17,80.37,323557.0,52.6496,52.7678,52.6299,52.7612,323557.0
2016-02-08 11:30:00,80.37,80.47,80.26,80.37,343875.0,52.7612,52.8269,52.689,52.7612,343875.0
2016-02-08 11:35:00,80.36,80.43,80.23,80.27,213468.0,52.7547,52.8006,52.6693,52.6956,213468.0
2016-02-08 11:40:00,80.26,80.46,80.24,80.42,231264.0,52.689,52.8203,52.6759,52.7941,231264.0
2016-02-08 11:45:00,80.41,80.52,80.32,80.41,374794.0,52.7875,52.8597,52.7284,52.7875,374794.0
2016-02-08 11:50:00,80.42,80.44,80.23,80.32,180804.0,52.7941,52.8072,52.6693,52.7284,180804.0
2016-02-08 11:55:00,80.32,80.52,80.29,80.51,279330.0,52.7284,52.8597,52.7087,52.8531,279330.0
2016-02-08 12:00:00,80.5,80.72,80.45,80.65,188554.0,52.8466,52.991,52.8138,52.9451,188554.0
2016-02-08 12:05:00,80.64,80.78,80.6,80.74,182165.0,52.9385,53.0304,52.9122,53.0041,182165.0
2016-02-08 12:10:00,80.74,80.81,80.64,80.73,184340.0,53.0041,53.0501,52.9385,52.9976,184340.0
2016-02-08 12:15:00,80.73,80.78,80.55,80.58,167796.0,52.9976,53.0304,52.8794,52.8991,167796.0
2016-02-08 12:20:00,80.59,80.74,80.58,80.74,181888.0,52.9057,53.0041,52.8991,53.0041,181888.0
2016-02-08 12:25:00,80.74,80.86,80.71,80.78,143999.0,53.0041,53.0829,52.9844,53.0304,143999.0
2016-02-08 12:30:00,80.78,80.85,80.63,80.63,186088.0,53.0304,53.0763,52.9319,52.9319,186088.0
2016-02-08 12:35:00,80.63,80.71,80.51,80.51,175512.0,52.9319,52.9844,52.8531,52.8531,175512.0
2016-02-08 12:40:00,80.51,80.7,80.49,80.64,168582.0,52.8531,52.9779,52.84,52.9385,168582.0
2016-02-08 12:45:00,80.65,80.7,80.54,80.66,101632.0,52.9451,52.9779,52.8728,52.9516,101632.0
2016-02-08 12:50:00,80.67,80.69,80.55,80.57,91463.0,52.9582,52.9713,52.8794,52.8925,91463.0
2016-02-08 12:55:00,80.56,80.57,80.46,80.56,102826.0,52.886,52.8925,52.8203,52.886,102826.0
2016-02-08 13:00:00,80.57,80.59,80.47,80.53,143634.0,52.8925,52.9057,52.8269,52.8663,143634.0
2016-02-08 13:05:00,80.53,80.61,80.5,80.54,96957.0,52.8663,52.9188,52.8466,52.8728,96957.0
2016-02-08 13:10:00,80.54,80.56,80.46,80.49,71100.0,52.8728,52.886,52.8203,52.84,71100.0
2016-02-08 13:15:00,80.49,80.6,80.45,80.55,114037.0,52.84,52.9122,52.8138,52.8794,114037.0
2016-02-08 13:20:00,80.55,80.6,80.49,80.53,76943.0,52.8794,52.9122,52.84,52.8663,76943.0
2016-02-08 13:25:00,80.53,80.67,80.49,80.67,188999.0,52.8663,52.9582,52.84,52.9582,188999.0
2016-02-08 13:30:00,80.67,80.89,80.61,80.89,175319.0,52.9582,53.1026,52.9188,53.1026,175319.0
2016-02-08 13:35:00,80.89,80.91,80.85,80.89,137307.0,53.1026,53.1157,53.0763,53.1026,137307.0
2016-02-08 13:40:00,80.9,80.91,80.74,80.75,126575.0,53.1092,53.1157,53.0041,53.0107,126575.0
2016-02-08 13:45:00,80.76,80.81,80.61,80.73,245396.0,53.0173,53.0501,52.9188,52.9976,245396.0
2016-02-08 13:50:00,80.73,80.77,80.63,80.72,120862.0,52.9976,53.0238,52.9319,52.991,120862.0
2016-02-08 13:55:00,80.72,80.83,80.67,80.78,175094.0,52.991,53.0632,52.9582,53.0304,175094.0
2016-02-08 14:00:00,80.77,80.99,80.75,80.99,244077.0,53.0238,53.1683,53.0107,53.1683,244077.0
2016-02-08 14:05:00,80.98,81.0,80.92,81.0,163834.0,53.1617,53.1748,53.1223,53.1748,163834.0
2016-02-08 14:10:00,81.0,81.06,80.96,81.06,368310.0,53.1748,53.2142,53.1486,53.2142,368310.0
2016-02-08 14:15:00,81.05,81.09,80.92,80.92,225635.0,53.2076,53.2339,53.1223,53.1223,225635.0
2016-02-08 14:20:00,80.93,81.05,80.92,81.02,247402.0,53.1289,53.2076,53.1223,53.188,247402.0
2016-02-08 14:25:00,81.02,81.05,80.87,80.92,206941.0,53.188,53.2076,53.0895,53.1223,206941.0
2016-02-08 14:30:00,80.91,80.93,80.66,80.79,213737.0,53.1157,53.1289,52.9516,53.037,213737.0
2016-02-08 14:35:00,80.78,80.94,80.77,80.91,221609.0,53.0304,53.1354,53.0238,53.1157,221609.0
2016-02-08 14:40:00,80.91,81.24,80.88,81.23,352739.0,53.1157,53.3324,53.096,53.3258,352739.0
2016-02-08 14:45:00,81.23,81.36,81.19,81.31,361724.0,53.3258,53.4112,53.2996,53.3783,361724.0
2016-02-08 14:50:00,81.3,81.39,81.25,81.35,197200.0,53.3718,53.4308,53.3389,53.4046,197200.0
2016-02-08 14:55:00,81.37,81.5,81.32,81.46,277869.0,53.4177,53.5031,53.3849,53.4768,277869.0
2016-02-08 15:00:00,81.47,81.61,81.32,81.55,455749.0,53.4834,53.5753,53.3849,53.5359,455749.0
2016-02-08 15:05:00,81.55,81.56,81.23,81.25,517862.0,53.5359,53.5425,53.3258,53.3389,517862.0
2016-02-08 15:10:00,81.23,81.4,81.21,81.37,208435.0,53.3258,53.4374,53.3127,53.4177,208435.0
2016-02-08 15:15:00,81.36,81.52,81.23,81.45,363047.0,53.4112,53.5162,53.3258,53.4702,363047.0
2016-02-08 15:20:00,81.44,81.61,81.34,81.34,434713.0,53.4637,53.5753,53.398,53.398,434713.0
2016-02-08 15:25:00,81.34,81.39,81.23,81.27,236816.0,53.398,53.4308,53.3258,53.3521,236816.0
2016-02-08 15:30:00,81.28,81.39,81.2,81.28,551472.0,53.3586,53.4308,53.3061,53.3586,551472.0
2016-02-08 15:35:00,81.29,81.29,80.97,81.11,464483.0,53.3652,53.3652,53.1551,53.247,464483.0
2016-02-08 15:40:00,81.12,81.56,81.12,81.49,660614.0,53.2536,53.5425,53.2536,53.4965,660614.0
2016-02-08 15:45:00,81.48,81.78,81.44,81.44,648834.0,53.4899,53.6869,53.4637,53.4637,648834.0
2016-02-08 15:50:00,81.43,81.49,81.21,81.23,609005.0,53.4571,53.4965,53.3127,53.3258,609005.0
2016-02-08 15:55:00,81.23,81.33,80.88,81.19,1162105.0,53.3258,53.3915,53.096,53.2996,1162105.0
2016-02-09 09:30:00,79.98,80.67,79.64,79.91,506851.0,52.9838,53.4409,52.7586,52.9375,506851.0
2016-02-09 09:35:00,79.91,80.17,79.8,79.97,305551.0,52.9375,53.1097,52.8646,52.9772,305551.0
2016-02-09 09:40:00,79.95,80.02,79.43,79.77,362946.0,52.964,53.0103,52.6195,52.8447,362946.0
2016-02-09 09:45:00,79.77,79.86,79.42,79.86,237860.0,52.8447,52.9043,52.6129,52.9043,237860.0
2016-02-09 09:50:00,79.83,79.89,79.25,79.27,320596.0,52.8845,52.9242,52.5002,52.5135,320596.0
2016-02-09 09:55:00,79.26,79.46,79.18,79.4,196618.0,52.5069,52.6394,52.4539,52.5996,196618.0
2016-02-09 10:00:00,79.39,79.74,79.33,79.66,254865.0,52.593,52.8249,52.5532,52.7719,254865.0
2016-02-09 10:05:00,79.67,79.91,79.46,79.81,259003.0,52.7785,52.9375,52.6394,52.8712,259003.0
2016-02-09 10:10:00,79.82,80.03,79.81,79.98,287614.0,52.8779,53.017,52.8712,52.9838,287614.0
2016-02-09 10:15:00,79.99,80.0,79.53,79.65,183377.0,52.9905,52.9971,52.6857,52.7652,183377.0
2016-02-09 10:20:00,79.65,79.69,79.43,79.67,161546.0,52.7652,52.7917,52.6195,52.7785,161546.0
2016-02-09 10:25:00,79.67,79.67,79.38,79.49,254662.0,52.7785,52.7785,52.5864,52.6592,254662.0
2016-02-09 10:30:00,79.5,79.62,79.32,79.62,236074.0,52.6659,52.7454,52.5466,52.7454,236074.0
2016-02-09 10:35:00,79.6,79.6,79.42,79.51,178116.0,52.7321,52.7321,52.6129,52.6725,178116.0
2016-02-09 10:40:00,79.51,79.51,79.26,79.39,247829.0,52.6725,52.6725,52.5069,52.593,247829.0
2016-02-09 10:45:00,79.4,79.56,79.37,79.44,164597.0,52.5996,52.7056,52.5797,52.6261,164597.0
2016-02-09 10:50:00,79.43,79.58,79.4,79.42,185670.0,52.6195,52.7189,52.5996,52.6129,185670.0
2016-02-09 10:55:00,79.42,79.54,79.4,79.45,182310.0,52.6129,52.6924,52.5996,52.6327,182310.0
2016-02-09 11:00:00,79.44,79.73,79.4,79.69,219126.0,52.6261,52.8182,52.5996,52.7917,219126.0
2016-02-09 11:05:00,79.69,79.76,79.62,79.74,213824.0,52.7917,52.8381,52.7454,52.8249,213824.0
2016-02-09 11:10:00,79.75,80.15,79.73,80.02,227043.0,52.8315,53.0965,52.8182,53.0103,227043.0
2016-02-09 11:15:00,80.03,80.14,79.9,79.93,201699.0,53.017,53.0898,52.9308,52.9507,201699.0
2016-02-09 11:20:00,79.92,80.2,79.89,80.11,177342.0,52.9441,53.1296,52.9242,53.07,177342.0
2016-02-09 11:25:00,80.1,80.13,79.96,79.96,130555.0,53.0633,53.0832,52.9706,52.9706,130555.0
2016-02-09 11:30:00,79.96,79.96,79.76,79.86,155635.0,52.9706,52.9706,52.8381,52.9043,155635.0
2016-02-09 11:35:00,79.84,79.93,79.68,79.73,199420.0,52.8911,52.9507,52.7851,52.8182,199420.0
2016-02-09 11:40:00,79.74,79.86,79.71,79.84,149768.0,52.8249,52.9043,52.805,52.8911,149768.0
2016-02-09 11:45:00,79.83,79.86,79.63,79.69,111442.0,52.8845,52.9043,52.752,52.7917,111442.0
2016-02-09 11:50:00,79.68,79.72,79.4,79.42,117890.0,52.7851,52.8116,52.5996,52.6129,117890.0
2016-02-09 11:55:00,79.42,79.51,79.39,79.41,137975.0,52.6129,52.6725,52.593,52.6062,137975.0
2016-02-09 12:00:00,79.41,79.44,79.18,79.25,180412.0,52.6062,52.6261,52.4539,52.5002,180412.0
2016-02-09 12:05:00,79.25,79.47,79.14,79.42,143415.0,52.5002,52.646,52.4274,52.6129,143415.0
2016-02-09 12:10:00,79.42,79.44,79.19,79.21,84201.0,52.6129,52.6261,52.4605,52.4737,84201.0
2016-02-09 12:15:00,79.19,79.27,79.09,79.15,119929.0,52.4605,52.5135,52.3943,52.434,119929.0
2016-02-09 12:20:00,79.15,79.23,78.99,79.1,223881.0,52.434,52.487,52.328,52.4009,223881.0
2016-02-09 12:25:00,79.1,79.37,79.08,79.3,144142.0,52.4009,52.5797,52.3876,52.5334,144142.0
2016-02-09 12:30:00,79.31,79.43,79.26,79.41,90744.0,52.54,52.6195,52.5069,52.6062,90744.0
2016-02-09 12:35:00,79.4,79.52,79.3,79.42,148886.0,52.5996,52.6791,52.5334,52.6129,148886.0
2016-02-09 12:40:00,79.42,79.48,79.09,79.25,105830.0,52.6129,52.6526,52.3943,52.5002,105830.0
2016-02-09 12:45:00,79.25,79.26,78.91,78.96,128101.0,52.5002,52.5069,52.275,52.3081,128101.0
2016-02-09 12:50:00,78.95,79.15,78.92,79.09,113632.0,52.3015,52.434,52.2816,52.3943,113632.0
2016-02-09 12:55:00,79.08,79.09,78.97,79.05,78083.0,52.3876,52.3943,52.3148,52.3678,78083.0
2016-02-09 13:00:00,79.04,79.1,78.88,78.93,130935.0,52.3611,52.4009,52.2551,52.2883,130935.0
2016-02-09 13:05:00,78.93,79.04,78.86,78.88,130588.0,52.2883,52.3611,52.2419,52.2551,130588.0
2016-02-09 13:10:00,78.88,78.98,78.85,78.89,149798.0,52.2551,52.3214,52.2353,52.2618,149798.0
2016-02-09 13:15:00,78.89,78.93,78.71,78.79,139546.0,52.2618,52.2883,52.1425,52.1955,139546.0
2016-02-09 13:20:00,78.78,78.92,78.69,78.84,259367.0,52.1889,52.2816,52.1293,52.2286,259367.0
2016-02-09 13:25:00,78.85,78.97,78.82,78.94,125642.0,52.2353,52.3148,52.2154,52.2949,125642.0
2016-02-09 13:30:00,78.93,79.17,78.92,79.05,152261.0,52.2883,52.4472,52.2816,52.3678,152261.0
2016-02-09 13:35:00,79.05,79.07,78.73,78.76,165518.0,52.3678,52.381,52.1558,52.1756,165518.0
2016-02-09 13:40:00,78.75,79.16,78.71,79.14,133327.0,52.169,52.4406,52.1425,52.4274,133327.0
2016-02-09 13:45:00,79.14,79.28,79.01,79.12,115031.0,52.4274,52.5201,52.3413,52.4141,115031.0
2016-02-09 13:50:00,79.12,79.31,79.08,79.3,127697.0,52.4141,52.54,52.3876,52.5334,127697.0
2016-02-09 13:55:00,79.3,79.35,79.19,79.26,150340.0,52.5334,52.5665,52.4605,52.5069,150340.0
2016-02-09 14:00:00,79.27,79.6,79.26,79.54,178124.0,52.5135,52.7321,52.5069,52.6924,178124.0
2016-02-09 14:05:00,79.54,79.69,79.46,79.61,402296.0,52.6924,52.7917,52.6394,52.7387,402296.0
2016-02-09 14:10:00,79.61,79.63,79.39,79.43,171086.0,52.7387,52.752,52.593,52.6195,171086.0
2016-02-09 14:15:00,79.44,79.58,79.44,79.52,110372.0,52.6261,52.7189,52.6261,52.6791,110372.0
2016-02-09 14:20:00,79.52,79.58,79.35,79.4,155711.0,52.6791,52.7189,52.5665,52.5996,155711.0
2016-02-09 14:25:00,79.39,79.48,79.27,79.48,143852.0,52.593,52.6526,52.5135,52.6526,143852.0
2016-02-09 14:30:00,79.47,79.75,79.47,79.73,157887.0,52.646,52.8315,52.646,52.8182,157887.0
2016-02-09 14:35:00,79.72,79.91,79.67,79.79,274734.0,52.8116,52.9375,52.7785,52.858,274734.0
2016-02-09 14:40:00,79.79,79.93,79.72,79.91,271215.0,52.858,52.9507,52.8116,52.9375,271215.0
2016-02-09 14:45:00,79.91,79.91,79.62,79.71,167691.0,52.9375,52.9375,52.7454,52.805,167691.0
2016-02-09 14:50:00,79.7,79.97,79.7,79.93,95050.0,52.7984,52.9772,52.7984,52.9507,95050.0
2016-02-09 14:55:00,79.94,80.12,79.87,80.02,164589.0,52.9573,53.0766,52.911,53.0103,164589.0
2016-02-09 15:00:00,80.02,80.4,80.02,80.26,379758.0,53.0103,53.2621,53.0103,53.1693,379758.0
2016-02-09 15:05:00,80.26,80.64,80.2,80.42,278179.0,53.1693,53.4211,53.1296,53.2753,278179.0
2016-02-09 15:10:00,80.41,80.63,80.31,80.34,172849.0,53.2687,53.4144,53.2025,53.2223,172849.0
2016-02-09 15:15:00,80.34,80.4,80.03,80.03,239559.0,53.2223,53.2621,53.017,53.017,239559.0
2016-02-09 15:20:00,80.03,80.19,79.89,79.89,187972.0,53.017,53.123,52.9242,52.9242,187972.0
2016-02-09 15:25:00,79.9,80.03,79.77,79.88,224446.0,52.9308,53.017,52.8447,52.9176,224446.0
2016-02-09 15:30:00,79.88,80.16,79.85,80.01,216056.0,52.9176,53.1031,52.8977,53.0037,216056.0
2016-02-09 15:35:00,80.01,80.41,80.0,80.16,220893.0,53.0037,53.2687,52.9971,53.1031,220893.0
2016-02-09 15:40:00,80.14,80.2,79.83,80.05,235608.0,53.0898,53.1296,52.8845,53.0302,235608.0
2016-02-09 15:45:00,80.04,80.12,79.92,79.98,200847.0,53.0236,53.0766,52.9441,52.9838,200847.0
2016-02-09 15:50:00,79.98,80.18,79.98,80.18,239430.0,52.9838,53.1163,52.9838,53.1163,239430.0
2016-02-09 15:55:00,80.18,80.18,80.01,80.14,598605.0,53.1163,53.1163,53.0037,53.0898,598605.0
2016-02-10 09:30:00,79.96,80.06,79.33,79.53,453607.0,52.9706,53.0368,52.5532,52.6857,453607.0
2016-02-10 09:35:00,79.49,79.7,79.43,79.53,197675.0,52.6592,52.7984,52.6195,52.6857,197675.0
2016-02-10 09:40:00,79.55,79.82,79.52,79.78,171479.0,52.699,52.8779,52.6791,52.8514,171479.0
2016-02-10 09:45:00,79.78,80.15,79.64,80.13,177639.0,52.8514,53.0965,52.7586,53.0832,177639.0
2016-02-10 09:50:00,80.12,80.23,80.02,80.18,174563.0,53.0766,53.1495,53.0103,53.1163,174563.0
2016-02-10 09:55:00,80.19,80.29,80.12,80.19,175744.0,53.123,53.1892,53.0766,53.123,175744.0
2016-02-10 10:00:00,80.2,80.49,80.19,80.43,183592.0,53.1296,53.3217,53.123,53.282,183592.0
2016-02-10 10:05:00,80.42,80.86,80.4,80.66,232128.0,53.2753,53.5668,53.2621,53.4343,232128.0
2016-02-10 10:10:00,80.63,80.67,80.38,80.54,169337.0,53.4144,53.4409,53.2488,53.3548,169337.0
2016-02-10 10:15:00,80.54,80.78,80.48,80.7,300085.0,53.3548,53.5138,53.3151,53.4608,300085.0
2016-02-10 10:20:00,80.7,80.74,80.51,80.73,138755.0,53.4608,53.4873,53.335,53.4807,138755.0
2016-02-10 10:25:00,80.74,80.79,80.39,80.4,184536.0,53.4873,53.5204,53.2555,53.2621,184536.0
2016-02-10 10:30:00,80.4,81.4,80.4,81.25,547204.0,53.2621,53.9245,53.2621,53.8252,547204.0
2016-02-10 10:35:00,81.27,81.45,80.87,81.35,312642.0,53.8384,53.9577,53.5734,53.8914,312642.0
2016-02-10 10:40:00,81.35,81.35,80.82,80.88,235277.0,53.8914,53.8914,53.5403,53.5801,235277.0
2016-02-10 10:45:00,80.85,81.31,80.82,81.23,223487.0,53.5602,53.8649,53.5403,53.8119,223487.0
2016-02-10 10:50:00,81.23,81.24,80.88,81.1,161711.0,53.8119,53.8185,53.5801,53.7258,161711.0
2016-02-10 10:55:00,81.1,81.13,80.66,80.74,186075.0,53.7258,53.7457,53.4343,53.4873,186075.0
2016-02-10 11:00:00,80.74,80.94,80.62,80.86,188042.0,53.4873,53.6198,53.4078,53.5668,188042.0
2016-02-10 11:05:00,80.86,80.99,80.52,80.68,179231.0,53.5668,53.6529,53.3416,53.4476,179231.0
2016-02-10 11:10:00,80.67,80.75,80.55,80.56,232941.0,53.4409,53.4939,53.3614,53.3681,232941.0
2016-02-10 11:15:00,80.56,80.59,80.36,80.53,166186.0,53.3681,53.3879,53.2356,53.3482,166186.0
2016-02-10 11:20:00,80.54,80.76,80.46,80.66,112754.0,53.3548,53.5006,53.3018,53.4343,112754.0
2016-02-10 11:25:00,80.66,80.66,80.32,80.35,127986.0,53.4343,53.4343,53.2091,53.229,127986.0
2016-02-10 11:30:00,80.35,80.42,80.07,80.14,188259.0,53.229,53.2753,53.0435,53.0898,188259.0
2016-02-10 11:35:00,80.13,80.21,79.93,80.06,198850.0,53.0832,53.1362,52.9507,53.0368,198850.0
2016-02-10 11:40:00,80.07,80.21,79.95,79.98,153221.0,53.0435,53.1362,52.964,52.9838,153221.0
2016-02-10 11:45:00,79.99,80.16,79.87,80.11,138002.0,52.9905,53.1031,52.911,53.07,138002.0
2016-02-10 11:50:00,80.11,80.27,80.04,80.22,142684.0,53.07,53.176,53.0236,53.1428,142684.0
2016-02-10 11:55:00,80.23,80.38,80.21,80.25,126956.0,53.1495,53.2488,53.1362,53.1627,126956.0
2016-02-10 12:00:00,80.26,80.35,80.16,80.22,128501.0,53.1693,53.229,53.1031,53.1428,128501.0
2016-02-10 12:05:00,80.22,80.24,80.09,80.22,122343.0,53.1428,53.1561,53.0567,53.1428,122343.0
2016-02-10 12:10:00,80.22,80.38,80.15,80.19,100432.0,53.1428,53.2488,53.0965,53.123,100432.0
2016-02-10 12:15:00,80.18,80.36,80.15,80.36,60004.0,53.1163,53.2356,53.0965,53.2356,60004.0
2016-02-10 12:20:00,80.36,80.63,80.32,80.47,139445.0,53.2356,53.4144,53.2091,53.3085,139445.0
2016-02-10 12:25:00,80.46,80.5,80.29,80.35,66041.0,53.3018,53.3283,53.1892,53.229,66041.0
2016-02-10 12:30:00,80.34,80.45,80.3,80.34,118845.0,53.2223,53.2952,53.1958,53.2223,118845.0
2016-02-10 12:35:00,80.34,80.62,80.34,80.52,127086.0,53.2223,53.4078,53.2223,53.3416,127086.0
2016-02-10 12:40:00,80.53,80.69,80.52,80.55,92315.0,53.3482,53.4542,53.3416,53.3614,92315.0
2016-02-10 12:45:00,80.56,80.6,80.47,80.6,61763.0,53.3681,53.3946,53.3085,53.3946,61763.0
2016-02-10 12:50:00,80.6,80.66,80.42,80.43,71973.0,53.3946,53.4343,53.2753,53.282,71973.0
2016-02-10 12:55:00,80.42,80.56,80.32,80.5,193842.0,53.2753,53.3681,53.2091,53.3283,193842.0
2016-02-10 13:00:00,80.51,80.59,80.35,80.59,79406.0,53.335,53.3879,53.229,53.3879,79406.0
2016-02-10 13:05:00,80.58,80.58,80.43,80.44,90642.0,53.3813,53.3813,53.282,53.2886,90642.0
2016-02-10 13:10:00,80.44,80.47,80.34,80.37,108299.0,53.2886,53.3085,53.2223,53.2422,108299.0
2016-02-10 13:15:00,80.37,80.44,80.21,80.41,105218.0,53.2422,53.2886,53.1362,53.2687,105218.0
2016-02-10 13:20:00,80.4,80.48,80.36,80.37,74026.0,53.2621,53.3151,53.2356,53.2422,74026.0
2016-02-10 13:25:00,80.36,80.38,80.2,80.25,75409.0,53.2356,53.2488,53.1296,53.1627,75409.0
2016-02-10 13:30:00,80.25,80.33,80.23,80.27,53668.0,53.1627,53.2157,53.1495,53.176,53668.0
2016-02-10 13:35:00,80.27,80.33,80.19,80.2,64319.0,53.176,53.2157,53.123,53.1296,64319.0
2016-02-10 13:40:00,80.2,80.26,80.09,80.21,133134.0,53.1296,53.1693,53.0567,53.1362,133134.0
2016-02-10 13:45:00,80.22,80.22,80.0,80.03,154759.0,53.1428,53.1428,52.9971,53.017,154759.0
2016-02-10 13:50:00,80.03,80.06,79.87,79.88,83131.0,53.017,53.0368,52.911,52.9176,83131.0
2016-02-10 13:55:00,79.88,79.91,79.79,79.83,70522.0,52.9176,52.9375,52.858,52.8845,70522.0
2016-02-10 14:00:00,79.83,79.98,79.83,79.88,96368.0,52.8845,52.9838,52.8845,52.9176,96368.0
2016-02-10 14:05:00,79.88,80.07,79.87,80.04,126984.0,52.9176,53.0435,52.911,53.0236,126984.0
2016-02-10 14:10:00,80.05,80.23,80.05,80.22,121268.0,53.0302,53.1495,53.0302,53.1428,121268.0
2016-02-10 14:15:00,80.23,80.24,80.06,80.19,98526.0,53.1495,53.1561,53.0368,53.123,98526.0
2016-02-10 14:20:00,80.19,80.21,80.06,80.16,69414.0,53.123,53.1362,53.0368,53.1031,69414.0
2016-02-10 14:25:00,80.15,80.19,80.05,80.16,76729.0,53.0965,53.123,53.0302,53.1031,76729.0
2016-02-10 14:30:00,80.16,80.38,80.13,80.19,103727.0,53.1031,53.2488,53.0832,53.123,103727.0
2016-02-10 14:35:00,80.18,80.21,80.05,80.05,57838.0,53.1163,53.1362,53.0302,53.0302,57838.0
2016-02-10 14:40:00,80.05,80.06,79.97,80.02,95932.0,53.0302,53.0368,52.9772,53.0103,95932.0
2016-02-10 14:45:00,80.0,80.05,79.91,79.94,93318.0,52.9971,53.0302,52.9375,52.9573,93318.0
2016-02-10 14:50:00,79.95,80.08,79.9,80.05,99330.0,52.964,53.0501,52.9308,53.0302,99330.0
2016-02-10 14:55:00,80.05,80.11,79.78,79.83,117370.0,53.0302,53.07,52.8514,52.8845,117370.0
2016-02-10 15:00:00,79.83,80.05,79.81,80.0,251592.0,52.8845,53.0302,52.8712,52.9971,251592.0
2016-02-10 15:05:00,80.01,80.06,79.88,79.95,214231.0,53.0037,53.0368,52.9176,52.964,214231.0
2016-02-10 15:10:00,79.95,80.09,79.86,79.88,183047.0,52.964,53.0567,52.9043,52.9176,183047.0
2016-02-10 15:15:00,79.88,79.98,79.62,79.72,180385.0,52.9176,52.9838,52.7454,52.8116,180385.0
2016-02-10 15:20:00,79.7,79.89,79.69,79.82,118294.0,52.7984,52.9242,52.7917,52.8779,118294.0
2016-02-10 15:25:00,79.83,79.94,79.57,79.6,123745.0,52.8845,52.9573,52.7122,52.7321,123745.0
2016-02-10 15:30:00,79.6,79.77,79.58,79.63,247233.0,52.7321,52.8447,52.7189,52.752,247233.0
2016-02-10 15:35:00,79.63,79.64,79.38,79.39,307609.0,52.752,52.7586,52.5864,52.593,307609.0
2016-02-10 15:40:00,79.38,79.58,79.28,79.55,298593.0,52.5864,52.7189,52.5201,52.699,298593.0
2016-02-10 15:45:00,79.56,79.71,79.49,79.55,228183.0,52.7056,52.805,52.6592,52.699,228183.0
2016-02-10 15:50:00,79.55,79.55,79.31,79.42,384565.0,52.699,52.699,52.54,52.6129,384565.0
2016-02-10 15:55:00,79.42,79.45,79.3,79.38,505873.0,52.6129,52.6327,52.5334,52.5864,505873.0
2016-02-11 09:30:00,78.33,78.84,78.29,78.43,398286.0,51.8908,52.2286,51.8643,51.957,398286.0
2016-02-11 09:35:00,78.43,78.49,77.91,78.01,298442.0,51.957,51.9968,51.6125,51.6788,298442.0
2016-02-11 09:40:00,78.02,78.1,77.91,77.99,364854.0,51.6854,51.7384,51.6125,51.6655,364854.0
2016-02-11 09:45:00,78.0,78.35,77.98,78.32,312828.0,51.6722,51.904,51.6589,51.8842,312828.0
2016-02-11 09:50:00,78.33,78.61,78.26,78.52,215568.0,51.8908,52.0763,51.8444,52.0166,215568.0
2016-02-11 09:55:00,78.5,79.0,78.49,78.87,250235.0,52.0034,52.3346,51.9968,52.2485,250235.0
2016-02-11 10:00:00,78.83,79.01,78.76,78.95,325637.0,52.222,52.3413,52.1756,52.3015,325637.0
2016-02-11 10:05:00,78.97,79.36,78.71,78.83,220123.0,52.3148,52.5731,52.1425,52.222,220123.0
2016-02-11 10:10:00,78.84,78.9,78.61,78.62,154272.0,52.2286,52.2684,52.0763,52.0829,154272.0
2016-02-11 10:15:00,78.6,78.87,78.57,78.69,197382.0,52.0696,52.2485,52.0498,52.1293,197382.0
2016-02-11 10:20:00,78.69,78.72,78.44,78.66,224651.0,52.1293,52.1491,51.9637,52.1094,224651.0
2016-02-11 10:25:00,78.67,78.69,78.43,78.46,112277.0,52.116,52.1293,51.957,51.9769,112277.0
2016-02-11 10:30:00,78.47,78.51,78.37,78.49,195955.0,51.9835,52.01,51.9173,51.9968,195955.0
2016-02-11 10:35:00,78.48,78.53,78.26,78.36,178057.0,51.9901,52.0233,51.8444,51.9107,178057.0
2016-02-11 10:40:00,78.35,78.39,78.16,78.27,176158.0,51.904,51.9305,51.7782,51.851,176158.0
2016-02-11 10:45:00,78.27,78.42,78.13,78.27,294970.0,51.851,51.9504,51.7583,51.851,294970.0
2016-02-11 10:50:00,78.27,78.28,77.95,78.02,191830.0,51.851,51.8577,51.639,51.6854,191830.0
2016-02-11 10:55:00,78.02,78.07,77.7,77.78,327690.0,51.6854,51.7185,51.4734,51.5264,327690.0
2016-02-11 11:00:00,77.8,78.1,77.78,77.99,159341.0,51.5397,51.7384,51.5264,51.6655,159341.0
2016-02-11 11:05:00,77.99,78.18,77.86,78.0,183199.0,51.6655,51.7914,51.5794,51.6722,183199.0
2016-02-11 11:10:00,78.01,78.12,77.92,77.98,132068.0,51.6788,51.7517,51.6192,51.6589,132068.0
2016-02-11 11:15:00,77.97,77.99,77.77,77.82,168975.0,51.6523,51.6655,51.5198,51.5529,168975.0
2016-02-11 11:20:00,77.81,77.94,77.71,77.81,215876.0,51.5463,51.6324,51.4801,51.5463,215876.0
2016-02-11 11:25:00,77.8,77.92,77.62,77.72,254332.0,51.5397,51.6192,51.4204,51.4867,254332.0
2016-02-11 11:30:00,77.74,77.78,77.58,77.6,152719.0,51.4999,51.5264,51.3939,51.4072,152719.0
2016-02-11 11:35:00,77.6,77.93,77.6,77.89,154595.0,51.4072,51.6258,51.4072,51.5993,154595.0
2016-02-11 11:40:00,77.88,77.92,77.74,77.76,163951.0,51.5927,51.6192,51.4999,51.5132,163951.0
2016-02-11 11:45:00,77.75,77.78,77.62,77.72,115084.0,51.5066,51.5264,51.4204,51.4867,115084.0
2016-02-11 11:50:00,77.7,77.89,77.69,77.82,94617.0,51.4734,51.5993,51.4668,51.5529,94617.0
2016-02-11 11:55:00,77.81,77.96,77.79,77.91,196672.0,51.5463,51.6457,51.533,51.6125,196672.0
2016-02-11 12:00:00,77.9,78.0,77.81,78.0,138803.0,51.6059,51.6722,51.5463,51.6722,138803.0
2016-02-11 12:05:00,78.0,78.24,77.95,78.11,138741.0,51.6722,51.8312,51.639,51.745,138741.0
2016-02-11 12:10:00,78.12,78.34,78.11,78.26,156553.0,51.7517,51.8974,51.745,51.8444,156553.0
2016-02-11 12:15:00,78.26,78.34,77.99,78.12,178111.0,51.8444,51.8974,51.6655,51.7517,178111.0
2016-02-11 12:20:00,78.11,78.13,78.01,78.03,66973.0,51.745,51.7583,51.6788,51.692,66973.0
2016-02-11 12:25:00,78.03,78.12,77.94,78.0,89924.0,51.692,51.7517,51.6324,51.6722,89924.0
2016-02-11 12:30:00,77.99,78.07,77.93,77.98,84167.0,51.6655,51.7185,51.6258,51.6589,84167.0
2016-02-11 12:35:00,77.98,78.11,77.95,78.05,83286.0,51.6589,51.745,51.639,51.7053,83286.0
2016-02-11 12:40:00,78.04,78.07,77.94,78.06,110060.0,51.6987,51.7185,51.6324,51.7119,110060.0
2016-02-11 12:45:00,78.06,78.16,78.02,78.15,151131.0,51.7119,51.7782,51.6854,51.7715,151131.0
2016-02-11 12:50:00,78.14,78.31,78.07,78.18,77100.0,51.7649,51.8775,51.7185,51.7914,77100.0
2016-02-11 12:55:00,78.19,78.34,78.14,78.2,162070.0,51.798,51.8974,51.7649,51.8047,162070.0
2016-02-11 13:00:00,78.19,78.31,78.14,78.14,138698.0,51.798,51.8775,51.7649,51.7649,138698.0
2016-02-11 13:05:00,78.16,78.27,77.97,78.12,69362.0,51.7782,51.851,51.6523,51.7517,69362.0
2016-02-11 13:10:00,78.13,78.25,78.08,78.19,52143.0,51.7583,51.8378,51.7252,51.798,52143.0
2016-02-11 13:15:00,78.17,78.23,78.06,78.23,74842.0,51.7848,51.8245,51.7119,51.8245,74842.0
2016-02-11 13:20:00,78.23,78.29,78.13,78.16,125156.0,51.8245,51.8643,51.7583,51.7782,125156.0
2016-02-11 13:25:00,78.16,78.32,78.13,78.14,70363.0,51.7782,51.8842,51.7583,51.7649,70363.0
2016-02-11 13:30:00,78.13,78.28,78.09,78.24,81772.0,51.7583,51.8577,51.7318,51.8312,81772.0
2016-02-11 13:35:00,78.24,78.33,77.87,77.9,203153.0,51.8312,51.8908,51.586,51.6059,203153.0
2016-02-11 13:40:00,77.89,77.95,77.82,77.92,64812.0,51.5993,51.639,51.5529,51.6192,64812.0
2016-02-11 13:45:00,77.94,78.02,77.84,77.93,86778.0,51.6324,51.6854,51.5662,51.6258,86778.0
2016-02-11 13:50:00,77.93,77.98,77.86,77.87,50203.0,51.6258,51.6589,51.5794,51.586,50203.0
2016-02-11 13:55:00,77.87,77.89,77.8,77.85,80272.0,51.586,51.5993,51.5397,51.5728,80272.0
2016-02-11 14:00:00,77.84,77.92,77.74,77.89,107157.0,51.5662,51.6192,51.4999,51.5993,107157.0
2016-02-11 14:05:00,77.88,77.96,77.79,77.91,83891.0,51.5927,51.6457,51.533,51.6125,83891.0
2016-02-11 14:10:00,77.91,77.97,77.88,77.91,115003.0,51.6125,51.6523,51.5927,51.6125,115003.0
2016-02-11 14:15:00,77.91,77.99,77.77,77.77,93355.0,51.6125,51.6655,51.5198,51.5198,93355.0
2016-02-11 14:20:00,77.77,77.97,77.73,77.91,203855.0,51.5198,51.6523,51.4933,51.6125,203855.0
2016-02-11 14:25:00,77.9,77.99,77.84,77.92,120961.0,51.6059,51.6655,51.5662,51.6192,120961.0
2016-02-11 14:30:00,77.92,78.0,77.85,77.94,118763.0,51.6192,51.6722,51.5728,51.6324,118763.0
2016-02-11 14:35:00,77.93,78.85,77.86,78.79,367116.0,51.6258,52.2353,51.5794,52.1955,367116.0
2016-02-11 14:40:00,78.8,79.35,78.33,78.8,427726.0,52.2021,52.5665,51.8908,52.2021,427726.0
2016-02-11 14:45:00,78.79,79.55,78.7,79.13,376653.0,52.1955,52.699,52.1359,52.4208,376653.0
2016-02-11 14:50:00,79.13,79.6,78.91,79.57,418264.0,52.4208,52.7321,52.275,52.7122,418264.0
2016-02-11 14:55:00,79.56,79.7,79.12,79.25,324392.0,52.7056,52.7984,52.4141,52.5002,324392.0
2016-02-11 15:00:00,79.26,79.32,78.77,79.01,338144.0,52.5069,52.5466,52.1823,52.3413,338144.0
2016-02-11 15:05:00,78.98,79.01,78.7,78.97,202567.0,52.3214,52.3413,52.1359,52.3148,202567.0
2016-02-11 15:10:00,78.99,79.36,78.9,79.16,184319.0,52.328,52.5731,52.2684,52.4406,184319.0
2016-02-11 15:15:00,79.16,79.18,78.92,78.99,133134.0,52.4406,52.4539,52.2816,52.328,133134.0
2016-02-11 15:20:00,78.98,79.21,78.9,78.95,155546.0,52.3214,52.4737,52.2684,52.3015,155546.0
2016-02-11 15:25:00,78.96,79.19,78.88,79.13,141208.0,52.3081,52.4605,52.2551,52.4208,141208.0
2016-02-11 15:30:00,79.15,79.39,79.13,79.36,261774.0,52.434,52.593,52.4208,52.5731,261774.0
2016-02-11 15:35:00,79.36,79.82,79.35,79.8,308362.0,52.5731,52.8779,52.5665,52.8646,308362.0
2016-02-11 15:40:00,79.8,80.15,79.77,80.08,475559.0,52.8646,53.0965,52.8447,53.0501,475559.0
2016-02-11 15:45:00,80.06,80.07,79.84,79.89,402307.0,53.0368,53.0435,52.8911,52.9242,402307.0
2016-02-11 15:50:00,79.9,80.03,79.78,79.83,330671.0,52.9308,53.017,52.8514,52.8845,330671.0
2016-02-11 15:55:00,79.83,79.99,79.59,79.6,844842.0,52.8845,52.9905,52.7255,52.7321,844842.0
2016-02-12 09:30:00,80.08,80.38,79.88,80.37,577698.0,53.0501,53.2488,52.9176,53.2422,577698.0
2016-02-12 09:35:00,80.36,80.36,79.84,80.08,367057.0,53.2356,53.2356,52.8911,53.0501,367057.0
2016-02-12 09:40:00,80.12,80.35,80.0,80.22,182574.0,53.0766,53.229,52.9971,53.1428,182574.0
2016-02-12 09:45:00,80.23,80.31,80.1,80.14,166391.0,53.1495,53.2025,53.0633,53.0898,166391.0
2016-02-12 09:50:00,80.13,80.15,80.0,80.12,146490.0,53.0832,53.0965,52.9971,53.0766,146490.0
2016-02-12 09:55:00,80.13,80.17,79.9,80.05,160695.0,53.0832,53.1097,52.9308,53.0302,160695.0
2016-02-12 10:00:00,80.02,80.11,79.81,80.01,140815.0,53.0103,53.07,52.8712,53.0037,140815.0
2016-02-12 10:05:00,80.02,80.05,79.87,80.05,156718.0,53.0103,53.0302,52.911,53.0302,156718.0
2016-02-12 10:10:00,80.05,80.26,80.03,80.14,125709.0,53.0302,53.1693,53.017,53.0898,125709.0
2016-02-12 10:15:00,80.19,80.32,80.12,80.31,105789.0,53.123,53.2091,53.0766,53.2025,105789.0
2016-02-12 10:20:00,80.31,80.42,80.27,80.35,139075.0,53.2025,53.2753,53.176,53.229,139075.0
2016-02-12 10:25:00,80.34,80.55,80.32,80.4,156594.0,53.2223,53.3614,53.2091,53.2621,156594.0
2016-02-12 10:30:00,80.42,80.59,80.41,80.5,151615.0,53.2753,53.3879,53.2687,53.3283,151615.0
2016-02-12 10:35:00,80.5,80.69,80.46,80.65,147340.0,53.3283,53.4542,53.3018,53.4277,147340.0
2016-02-12 10:40:00,80.64,80.77,80.58,80.7,182712.0,53.4211,53.5072,53.3813,53.4608,182712.0
2016-02-12 10:45:00,80.71,80.75,80.6,80.65,249560.0,53.4674,53.4939,53.3946,53.4277,249560.0
2016-02-12 10:50:00,80.65,80.73,80.59,80.7,153369.0,53.4277,53.4807,53.3879,53.4608,153369.0
2016-02-12 10:55:00,80.71,80.77,80.51,80.55,124238.0,53.4674,53.5072,53.335,53.3614,124238.0
2016-02-12 11:00:00,80.56,80.64,80.48,80.49,115600.0,53.3681,53.4211,53.3151,53.3217,115600.0
2016-02-12 11:05:00,80.5,80.73,80.47,80.72,151576.0,53.3283,53.4807,53.3085,53.4741,151576.0
2016-02-12 11:10:00,80.7,80.84,80.65,80.83,173376.0,53.4608,53.5536,53.4277,53.5469,173376.0
2016-02-12 11:15:00,80.84,80.89,80.71,80.77,119047.0,53.5536,53.5867,53.4674,53.5072,119047.0
2016-02-12 11:20:00,80.78,80.82,80.68,80.81,159511.0,53.5138,53.5403,53.4476,53.5337,159511.0
2016-02-12 11:25:00,80.8,80.88,80.72,80.81,144728.0,53.5271,53.5801,53.4741,53.5337,144728.0
2016-02-12 11:30:00,80.81,80.88,80.75,80.81,161929.0,53.5337,53.5801,53.4939,53.5337,161929.0
2016-02-12 11:35:00,80.81,80.96,80.79,80.92,187411.0,53.5337,53.6331,53.5204,53.6066,187411.0
2016-02-12 11:40:00,80.93,81.0,80.85,80.87,172034.0,53.6132,53.6596,53.5602,53.5734,172034.0
2016-02-12 11:45:00,80.88,80.97,80.84,80.92,60382.0,53.5801,53.6397,53.5536,53.6066,60382.0
2016-02-12 11:50:00,80.92,80.97,80.77,80.8,117277.0,53.6066,53.6397,53.5072,53.5271,117277.0
2016-02-12 11:55:00,80.81,80.84,80.72,80.77,67203.0,53.5337,53.5536,53.4741,53.5072,67203.0
2016-02-12 12:00:00,80.77,80.91,80.74,80.91,119626.0,53.5072,53.5999,53.4873,53.5999,119626.0
2016-02-12 12:05:00,80.92,80.94,80.83,80.91,79952.0,53.6066,53.6198,53.5469,53.5999,79952.0
2016-02-12 12:10:00,80.9,80.94,80.81,80.83,99590.0,53.5933,53.6198,53.5337,53.5469,99590.0
2016-02-12 12:15:00,80.84,80.85,80.63,80.68,148036.0,53.5536,53.5602,53.4144,53.4476,148036.0
2016-02-12 12:20:00,80.67,80.76,80.63,80.75,184086.0,53.4409,53.5006,53.4144,53.4939,184086.0
2016-02-12 12:25:00,80.75,80.77,80.62,80.67,116517.0,53.4939,53.5072,53.4078,53.4409,116517.0
2016-02-12 12:30:00,80.67,80.76,80.64,80.71,211021.0,53.4409,53.5006,53.4211,53.4674,211021.0
2016-02-12 12:35:00,80.71,80.77,80.65,80.76,176108.0,53.4674,53.5072,53.4277,53.5006,176108.0
2016-02-12 12:40:00,80.76,80.78,80.63,80.68,156754.0,53.5006,53.5138,53.4144,53.4476,156754.0
2016-02-12 12:45:00,80.68,80.71,80.56,80.58,80216.0,53.4476,53.4674,53.3681,53.3813,80216.0
2016-02-12 12:50:00,80.59,80.64,80.51,80.62,132480.0,53.3879,53.4211,53.335,53.4078,132480.0
2016-02-12 12:55:00,80.62,80.73,80.62,80.65,73263.0,53.4078,53.4807,53.4078,53.4277,73263.0
2016-02-12 13:00:00,80.66,80.8,80.64,80.73,202437.0,53.4343,53.5271,53.4211,53.4807,202437.0
2016-02-12 13:05:00,80.73,80.76,80.57,80.59,163222.0,53.4807,53.5006,53.3747,53.3879,163222.0
2016-02-12 13:10:00,80.59,80.68,80.5,80.62,187360.0,53.3879,53.4476,53.3283,53.4078,187360.0
2016-02-12 13:15:00,80.62,80.64,80.49,80.53,135625.0,53.4078,53.4211,53.3217,53.3482,135625.0
2016-02-12 13:20:00,80.54,80.58,80.46,80.53,181261.0,53.3548,53.3813,53.3018,53.3482,181261.0
2016-02-12 13:25:00,80.52,80.59,80.23,80.25,243080.0,53.3416,53.3879,53.1495,53.1627,243080.0
2016-02-12 13:30:00,80.25,80.52,80.23,80.52,232233.0,53.1627,53.3416,53.1495,53.3416,232233.0
2016-02-12 13:35:00,80.52,80.57,80.35,80.39,148894.0,53.3416,53.3747,53.229,53.2555,148894.0
2016-02-12 13:40:00,80.39,80.58,80.38,80.4,123342.0,53.2555,53.3813,53.2488,53.2621,123342.0
2016-02-12 13:45:00,80.4,80.45,80.25,80.38,175264.0,53.2621,53.2952,53.1627,53.2488,175264.0
2016-02-12 13:50:00,80.38,80.48,80.32,80.35,102712.0,53.2488,53.3151,53.2091,53.229,102712.0
2016-02-12 13:55:00,80.35,80.43,80.27,80.43,315713.0,53.229,53.282,53.176,53.282,315713.0
2016-02-12 14:00:00,80.42,80.45,80.35,80.37,66155.0,53.2753,53.2952,53.229,53.2422,66155.0
2016-02-12 14:05:00,80.38,80.51,80.35,80.47,180684.0,53.2488,53.335,53.229,53.3085,180684.0
2016-02-12 14:10:00,80.48,80.5,80.39,80.5,67980.0,53.3151,53.3283,53.2555,53.3283,67980.0
2016-02-12 14:15:00,80.5,80.54,80.46,80.48,257297.0,53.3283,53.3548,53.3018,53.3151,257297.0
2016-02-12 14:20:00,80.48,80.55,80.44,80.52,109023.0,53.3151,53.3614,53.2886,53.3416,109023.0
2016-02-12 14:25:00,80.51,80.69,80.5,80.57,104055.0,53.335,53.4542,53.3283,53.3747,104055.0
2016-02-12 14:30:00,80.59,80.68,80.56,80.67,91708.0,53.3879,53.4476,53.3681,53.4409,91708.0
2016-02-12 14:35:00,80.66,80.7,80.57,80.59,80047.0,53.4343,53.4608,53.3747,53.3879,80047.0
2016-02-12 14:40:00,80.59,80.68,80.54,80.67,85972.0,53.3879,53.4476,53.3548,53.4409,85972.0
2016-02-12 14:45:00,80.68,80.74,80.64,80.72,102609.0,53.4476,53.4873,53.4211,53.4741,102609.0
2016-02-12 14:50:00,80.72,80.78,80.68,80.76,119230.0,53.4741,53.5138,53.4476,53.5006,119230.0
2016-02-12 14:55:00,80.76,80.82,80.75,80.79,115869.0,53.5006,53.5403,53.4939,53.5204,115869.0
2016-02-12 15:00:00,80.79,80.87,80.76,80.83,151294.0,53.5204,53.5734,53.5006,53.5469,151294.0
2016-02-12 15:05:00,80.84,80.91,80.81,80.85,152492.0,53.5536,53.5999,53.5337,53.5602,152492.0
2016-02-12 15:10:00,80.85,80.9,80.83,80.87,120672.0,53.5602,53.5933,53.5469,53.5734,120672.0
2016-02-12 15:15:00,80.86,80.88,80.78,80.86,128339.0,53.5668,53.5801,53.5138,53.5668,128339.0
2016-02-12 15:20:00,80.85,80.87,80.77,80.84,143665.0,53.5602,53.5734,53.5072,53.5536,143665.0
2016-02-12 15:25:00,80.83,80.88,80.68,80.86,181796.0,53.5469,53.5801,53.4476,53.5668,181796.0
2016-02-12 15:30:00,80.86,80.86,80.69,80.69,96899.0,53.5668,53.5668,53.4542,53.4542,96899.0
2016-02-12 15:35:00,80.7,80.77,80.68,80.71,113751.0,53.4608,53.5072,53.4476,53.4674,113751.0
2016-02-12 15:40:00,80.72,80.76,80.59,80.73,239792.0,53.4741,53.5006,53.3879,53.4807,239792.0
2016-02-12 15:45:00,80.73,80.89,80.73,80.81,223452.0,53.4807,53.5867,53.4807,53.5337,223452.0
2016-02-12 15:50:00,80.82,81.0,80.78,80.98,462288.0,53.5403,53.6596,53.5138,53.6463,462288.0
2016-02-12 15:55:00,80.98,81.07,80.91,81.02,1098210.0,53.6463,53.7059,53.5999,53.6728,1098210.0
2016-02-16 09:30:00,81.7,81.85,81.16,81.49,612926.0,54.1233,54.2227,53.7656,53.9842,612926.0
2016-02-16 09:35:00,81.55,81.66,81.38,81.41,125391.0,54.0239,54.0968,53.9113,53.9312,125391.0
2016-02-16 09:40:00,81.41,81.65,81.31,81.51,162233.0,53.9312,54.0902,53.8649,53.9974,162233.0
2016-02-16 09:45:00,81.49,81.55,81.25,81.34,244099.0,53.9842,54.0239,53.8252,53.8848,244099.0
2016-02-16 09:50:00,81.33,81.33,80.88,80.91,249490.0,53.8782,53.8782,53.5801,53.5999,249490.0
2016-02-16 09:55:00,80.93,81.15,80.91,81.09,540636.0,53.6132,53.7589,53.5999,53.7192,540636.0
2016-02-16 10:00:00,81.08,81.33,81.0,81.25,187711.0,53.7126,53.8782,53.6596,53.8252,187711.0
2016-02-16 10:05:00,81.25,81.26,80.86,80.89,173741.0,53.8252,53.8318,53.5668,53.5867,173741.0
2016-02-16 10:10:00,80.87,81.0,80.72,80.86,225729.0,53.5734,53.6596,53.4741,53.5668,225729.0
2016-02-16 10:15:00,80.84,81.04,80.8,80.95,163037.0,53.5536,53.6861,53.5271,53.6264,163037.0
2016-02-16 10:20:00,80.96,81.03,80.83,80.99,185433.0,53.6331,53.6794,53.5469,53.6529,185433.0
2016-02-16 10:25:00,80.98,81.0,80.79,80.89,114690.0,53.6463,53.6596,53.5204,53.5867,114690.0
2016-02-16 10:30:00,80.88,80.9,80.7,80.83,140131.0,53.5801,53.5933,53.4608,53.5469,140131.0
2016-02-16 10:35:00,80.82,80.89,80.76,80.8,166764.0,53.5403,53.5867,53.5006,53.5271,166764.0
2016-02-16 10:40:00,80.8,80.95,80.76,80.89,128417.0,53.5271,53.6264,53.5006,53.5867,128417.0
2016-02-16 10:45:00,80.89,80.91,80.67,80.68,126098.0,53.5867,53.5999,53.4409,53.4476,126098.0
2016-02-16 10:50:00,80.68,80.69,80.5,80.52,102970.0,53.4476,53.4542,53.3283,53.3416,102970.0
2016-02-16 10:55:00,80.53,80.55,80.44,80.49,151999.0,53.3482,53.3614,53.2886,53.3217,151999.0
2016-02-16 11:00:00,80.49,80.59,80.43,80.44,93756.0,53.3217,53.3879,53.282,53.2886,93756.0
2016-02-16 11:05:00,80.44,80.53,80.28,80.52,155414.0,53.2886,53.3482,53.1826,53.3416,155414.0
2016-02-16 11:10:00,80.52,80.56,80.43,80.51,115600.0,53.3416,53.3681,53.282,53.335,115600.0
2016-02-16 11:15:00,80.52,80.57,80.44,80.54,119043.0,53.3416,53.3747,53.2886,53.3548,119043.0
2016-02-16 11:20:00,80.55,80.63,80.48,80.6,99621.0,53.3614,53.4144,53.3151,53.3946,99621.0
2016-02-16 11:25:00,80.61,80.63,80.45,80.5,129927.0,53.4012,53.4144,53.2952,53.3283,129927.0
2016-02-16 11:30:00,80.5,80.55,80.49,80.52,130029.0,53.3283,53.3614,53.3217,53.3416,130029.0
2016-02-16 11:35:00,80.51,80.52,80.43,80.48,140541.0,53.335,53.3416,53.282,53.3151,140541.0
2016-02-16 11:40:00,80.47,80.51,80.38,80.43,102054.0,53.3085,53.335,53.2488,53.282,102054.0
2016-02-16 11:45:00,80.43,80.53,80.39,80.5,127725.0,53.282,53.3482,53.2555,53.3283,127725.0
2016-02-16 11:50:00,80.5,80.65,80.48,80.6,118899.0,53.3283,53.4277,53.3151,53.3946,118899.0
2016-02-16 11:55:00,80.59,80.86,80.59,80.81,109821.0,53.3879,53.5668,53.3879,53.5337,109821.0
2016-02-16 12:00:00,80.81,81.0,80.8,80.94,168070.0,53.5337,53.6596,53.5271,53.6198,168070.0
2016-02-16 12:05:00,80.93,80.98,80.83,80.9,101454.0,53.6132,53.6463,53.5469,53.5933,101454.0
2016-02-16 12:10:00,80.91,80.94,80.75,80.75,90801.0,53.5999,53.6198,53.4939,53.4939,90801.0
2016-02-16 12:15:00,80.75,80.86,80.73,80.78,115960.0,53.4939,53.5668,53.4807,53.5138,115960.0
2016-02-16 12:20:00,80.78,80.82,80.7,80.73,105776.0,53.5138,53.5403,53.4608,53.4807,105776.0
2016-02-16 12:25:00,80.72,80.81,80.68,80.74,143246.0,53.4741,53.5337,53.4476,53.4873,143246.0
2016-02-16 12:30:00,80.73,80.74,80.66,80.66,77562.0,53.4807,53.4873,53.4343,53.4343,77562.0
2016-02-16 12:35:00,80.67,80.72,80.61,80.63,88072.0,53.4409,53.4741,53.4012,53.4144,88072.0
2016-02-16 12:40:00,80.64,80.68,80.59,80.66,110428.0,53.4211,53.4476,53.3879,53.4343,110428.0
2016-02-16 12:45:00,80.67,80.82,80.67,80.81,127099.0,53.4409,53.5403,53.4409,53.5337,127099.0
2016-02-16 12:50:00,80.8,80.96,80.77,80.95,121929.0,53.5271,53.6331,53.5072,53.6264,121929.0
2016-02-16 12:55:00,80.94,81.04,80.92,81.02,111006.0,53.6198,53.6861,53.6066,53.6728,111006.0
2016-02-16 13:00:00,81.03,81.04,80.93,80.95,133825.0,53.6794,53.6861,53.6132,53.6264,133825.0
2016-02-16 13:05:00,80.96,81.05,80.91,80.93,117112.0,53.6331,53.6927,53.5999,53.6132,117112.0
2016-02-16 13:10:00,80.93,80.98,80.84,80.88,84257.0,53.6132,53.6463,53.5536,53.5801,84257.0
2016-02-16 13:15:00,80.89,80.92,80.84,80.9,76617.0,53.5867,53.6066,53.5536,53.5933,76617.0
2016-02-16 13:20:00,80.9,80.97,80.87,80.94,90249.0,53.5933,53.6397,53.5734,53.6198,90249.0
2016-02-16 13:25:00,80.94,81.0,80.92,80.97,89501.0,53.6198,53.6596,53.6066,53.6397,89501.0
2016-02-16 13:30:00,80.98,81.04,80.93,81.04,63614.0,53.6463,53.6861,53.6132,53.6861,63614.0
2016-02-16 13:35:00,81.04,81.09,81.0,81.03,81687.0,53.6861,53.7192,53.6596,53.6794,81687.0
2016-02-16 13:40:00,81.03,81.1,81.0,81.06,74286.0,53.6794,53.7258,53.6596,53.6993,74286.0
2016-02-16 13:45:00,81.05,81.09,81.01,81.05,63918.0,53.6927,53.7192,53.6662,53.6927,63918.0
2016-02-16 13:50:00,81.04,81.06,80.99,81.01,73603.0,53.6861,53.6993,53.6529,53.6662,73603.0
2016-02-16 13:55:00,81.0,81.03,80.95,80.97,60065.0,53.6596,53.6794,53.6264,53.6397,60065.0
2016-02-16 14:00:00,80.96,81.12,80.96,81.11,156917.0,53.6331,53.7391,53.6331,53.7324,156917.0
2016-02-16 14:05:00,81.11,81.22,81.02,81.03,143942.0,53.7324,53.8053,53.6728,53.6794,143942.0
2016-02-16 14:10:00,81.03,81.11,81.02,81.04,111269.0,53.6794,53.7324,53.6728,53.6861,111269.0
2016-02-16 14:15:00,81.04,81.08,81.03,81.05,117403.0,53.6861,53.7126,53.6794,53.6927,117403.0
2016-02-16 14:20:00,81.06,81.14,81.05,81.11,69616.0,53.6993,53.7523,53.6927,53.7324,69616.0
2016-02-16 14:25:00,81.11,81.23,81.09,81.23,145763.0,53.7324,53.8119,53.7192,53.8119,145763.0
2016-02-16 14:30:00,81.22,81.27,81.17,81.22,103394.0,53.8053,53.8384,53.7722,53.8053,103394.0
2016-02-16 14:35:00,81.21,81.29,81.16,81.19,83561.0,53.7987,53.8517,53.7656,53.7854,83561.0
2016-02-16 14:40:00,81.19,81.27,81.17,81.26,63415.0,53.7854,53.8384,53.7722,53.8318,63415.0
2016-02-16 14:45:00,81.25,81.26,81.11,81.12,81086.0,53.8252,53.8318,53.7324,53.7391,81086.0
2016-02-16 14:50:00,81.13,81.18,81.11,81.14,81163.0,53.7457,53.7788,53.7324,53.7523,81163.0
2016-02-16 14:55:00,81.14,81.19,81.11,81.11,78510.0,53.7523,53.7854,53.7324,53.7324,78510.0
2016-02-16 15:00:00,81.12,81.14,81.0,81.06,123547.0,53.7391,53.7523,53.6596,53.6993,123547.0
2016-02-16 15:05:00,81.06,81.1,81.01,81.06,191028.0,53.6993,53.7258,53.6662,53.6993,191028.0
2016-02-16 15:10:00,81.07,81.18,81.06,81.17,128186.0,53.7059,53.7788,53.6993,53.7722,128186.0
2016-02-16 15:15:00,81.17,81.23,81.16,81.17,110160.0,53.7722,53.8119,53.7656,53.7722,110160.0
2016-02-16 15:20:00,81.18,81.2,81.0,81.0,120667.0,53.7788,53.7921,53.6596,53.6596,120667.0
2016-02-16 15:25:00,81.0,81.09,80.99,81.07,120900.0,53.6596,53.7192,53.6529,53.7059,120900.0
2016-02-16 15:30:00,81.07,81.1,81.0,81.0,123225.0,53.7059,53.7258,53.6596,53.6596,123225.0
2016-02-16 15:35:00,81.01,81.04,80.94,80.96,124467.0,53.6662,53.6861,53.6198,53.6331,124467.0
2016-02-16 15:40:00,80.96,81.06,80.9,81.04,161823.0,53.6331,53.6993,53.5933,53.6861,161823.0
2016-02-16 15:45:00,81.04,81.07,80.81,80.87,197188.0,53.6861,53.7059,53.5337,53.5734,197188.0
2016-02-16 15:50:00,80.87,81.0,80.83,80.98,265802.0,53.5734,53.6596,53.5469,53.6463,265802.0
2016-02-16 15:55:00,80.98,81.3,80.9,81.21,885111.0,53.6463,53.8583,53.5933,53.7987,885111.0
2016-02-17 09:30:00,81.65,81.89,81.3,81.37,436638.0,54.0902,54.2492,53.8583,53.9047,436638.0
2016-02-17 09:35:00,81.4,81.65,81.23,81.56,248648.0,53.9245,54.0902,53.8119,54.0305,248648.0
2016-02-17 09:40:00,81.59,81.72,81.4,81.43,241152.0,54.0504,54.1365,53.9245,53.9444,241152.0
2016-02-17 09:45:00,81.41,81.47,81.26,81.35,191174.0,53.9312,53.9709,53.8318,53.8914,191174.0
2016-02-17 09:50:00,81.35,81.55,81.3,81.45,154780.0,53.8914,54.0239,53.8583,53.9577,154780.0
2016-02-17 09:55:00,81.46,81.47,81.16,81.22,212696.0,53.9643,53.9709,53.7656,53.8053,212696.0
2016-02-17 10:00:00,81.23,81.46,81.17,81.39,185374.0,53.8119,53.9643,53.7722,53.9179,185374.0
2016-02-17 10:05:00,81.39,81.5,81.21,81.43,203669.0,53.9179,53.9908,53.7987,53.9444,203669.0
2016-02-17 10:10:00,81.41,81.63,81.4,81.45,212907.0,53.9312,54.0769,53.9245,53.9577,212907.0
2016-02-17 10:15:00,81.46,81.63,81.45,81.51,245402.0,53.9643,54.0769,53.9577,53.9974,245402.0
2016-02-17 10:20:00,81.54,81.57,81.45,81.55,186356.0,54.0173,54.0372,53.9577,54.0239,186356.0
2016-02-17 10:25:00,81.55,81.62,81.5,81.62,172602.0,54.0239,54.0703,53.9908,54.0703,172602.0
2016-02-17 10:30:00,81.63,81.88,81.57,81.84,246029.0,54.0769,54.2425,54.0372,54.216,246029.0
2016-02-17 10:35:00,81.83,81.92,81.77,81.87,164067.0,54.2094,54.269,54.1697,54.2359,164067.0
2016-02-17 10:40:00,81.88,82.09,81.84,82.07,315503.0,54.2425,54.3816,54.216,54.3684,315503.0
2016-02-17 10:45:00,82.07,82.2,81.99,82.2,209087.0,54.3684,54.4545,54.3154,54.4545,209087.0
2016-02-17 10:50:00,82.2,82.43,82.18,82.4,272052.0,54.4545,54.6069,54.4413,54.587,272052.0
2016-02-17 10:55:00,82.38,82.44,82.36,82.39,115632.0,54.5738,54.6135,54.5605,54.5804,115632.0
2016-02-17 11:00:00,82.38,82.44,82.28,82.3,143923.0,54.5738,54.6135,54.5075,54.5208,143923.0
2016-02-17 11:05:00,82.29,82.4,82.28,82.31,198724.0,54.5141,54.587,54.5075,54.5274,198724.0
2016-02-17 11:10:00,82.31,82.43,82.31,82.34,177907.0,54.5274,54.6069,54.5274,54.5473,177907.0
2016-02-17 11:15:00,82.33,82.35,82.21,82.3,282169.0,54.5406,54.5539,54.4611,54.5208,282169.0
2016-02-17 11:20:00,82.3,82.43,82.21,82.39,218403.0,54.5208,54.6069,54.4611,54.5804,218403.0
2016-02-17 11:25:00,82.39,82.45,82.35,82.38,216608.0,54.5804,54.6201,54.5539,54.5738,216608.0
2016-02-17 11:30:00,82.38,82.57,82.37,82.56,248424.0,54.5738,54.6996,54.5671,54.693,248424.0
2016-02-17 11:35:00,82.56,82.75,82.45,82.72,230259.0,54.693,54.8189,54.6201,54.799,230259.0
2016-02-17 11:40:00,82.71,82.78,82.59,82.6,161213.0,54.7924,54.8387,54.7129,54.7195,161213.0
2016-02-17 11:45:00,82.59,82.64,82.39,82.42,168989.0,54.7129,54.746,54.5804,54.6003,168989.0
2016-02-17 11:50:00,82.43,82.53,82.38,82.52,160157.0,54.6069,54.6731,54.5738,54.6665,160157.0
2016-02-17 11:55:00,82.52,82.53,82.32,82.34,188421.0,54.6665,54.6731,54.534,54.5473,188421.0
2016-02-17 12:00:00,82.34,82.5,82.31,82.48,110891.0,54.5473,54.6533,54.5274,54.64,110891.0
2016-02-17 12:05:00,82.48,82.53,82.44,82.48,89975.0,54.64,54.6731,54.6135,54.64,89975.0
2016-02-17 12:10:00,82.47,82.51,82.44,82.47,79409.0,54.6334,54.6599,54.6135,54.6334,79409.0
2016-02-17 12:15:00,82.47,82.57,82.46,82.53,85291.0,54.6334,54.6996,54.6268,54.6731,85291.0
2016-02-17 12:20:00,82.53,82.57,82.49,82.51,112508.0,54.6731,54.6996,54.6466,54.6599,112508.0
2016-02-17 12:25:00,82.51,82.53,82.44,82.44,87137.0,54.6599,54.6731,54.6135,54.6135,87137.0
2016-02-17 12:30:00,82.45,82.59,82.44,82.48,139279.0,54.6201,54.7129,54.6135,54.64,139279.0
2016-02-17 12:35:00,82.48,82.69,82.47,82.63,144603.0,54.64,54.7791,54.6334,54.7394,144603.0
2016-02-17 12:40:00,82.62,82.66,82.52,82.54,95741.0,54.7327,54.7592,54.6665,54.6798,95741.0
2016-02-17 12:45:00,82.55,82.57,82.44,82.46,97315.0,54.6864,54.6996,54.6135,54.6268,97315.0
2016-02-17 12:50:00,82.46,82.53,82.41,82.51,65913.0,54.6268,54.6731,54.5936,54.6599,65913.0
2016-02-17 12:55:00,82.49,82.61,82.47,82.59,89736.0,54.6466,54.7261,54.6334,54.7129,89736.0
2016-02-17 13:00:00,82.59,82.67,82.56,82.65,153654.0,54.7129,54.7659,54.693,54.7526,153654.0
2016-02-17 13:05:00,82.65,82.66,82.51,82.59,155099.0,54.7526,54.7592,54.6599,54.7129,155099.0
2016-02-17 13:10:00,82.59,82.62,82.39,82.41,105188.0,54.7129,54.7327,54.5804,54.5936,105188.0
2016-02-17 13:15:00,82.4,82.4,82.13,82.2,198673.0,54.587,54.587,54.4081,54.4545,198673.0
2016-02-17 13:20:00,82.2,82.21,81.96,81.97,192567.0,54.4545,54.4611,54.2955,54.3021,192567.0
2016-02-17 13:25:00,81.98,82.02,81.85,81.97,237620.0,54.3088,54.3353,54.2227,54.3021,237620.0
2016-02-17 13:30:00,81.96,82.02,81.92,81.97,106400.0,54.2955,54.3353,54.269,54.3021,106400.0
2016-02-17 13:35:00,81.97,81.98,81.75,81.77,171019.0,54.3021,54.3088,54.1564,54.1697,171019.0
2016-02-17 13:40:00,81.78,81.87,81.78,81.83,111650.0,54.1763,54.2359,54.1763,54.2094,111650.0
2016-02-17 13:45:00,81.82,81.82,81.65,81.75,150233.0,54.2028,54.2028,54.0902,54.1564,150233.0
2016-02-17 13:50:00,81.75,81.93,81.74,81.87,157076.0,54.1564,54.2756,54.1498,54.2359,157076.0
2016-02-17 13:55:00,81.86,81.92,81.82,81.86,97994.0,54.2293,54.269,54.2028,54.2293,97994.0
2016-02-17 14:00:00,81.86,81.96,81.78,81.92,229679.0,54.2293,54.2955,54.1763,54.269,229679.0
2016-02-17 14:05:00,81.93,82.12,81.91,82.1,149511.0,54.2756,54.4015,54.2624,54.3883,149511.0
2016-02-17 14:10:00,82.11,82.14,82.02,82.09,111706.0,54.3949,54.4148,54.3353,54.3816,111706.0
2016-02-17 14:15:00,82.07,82.23,82.05,82.2,189727.0,54.3684,54.4744,54.3551,54.4545,189727.0
2016-02-17 14:20:00,82.2,82.26,82.17,82.19,210361.0,54.4545,54.4943,54.4346,54.4479,210361.0
2016-02-17 14:25:00,82.19,82.28,82.15,82.16,145827.0,54.4479,54.5075,54.4214,54.428,145827.0
2016-02-17 14:30:00,82.16,82.16,81.88,81.89,243666.0,54.428,54.428,54.2425,54.2492,243666.0
2016-02-17 14:35:00,81.9,82.02,81.89,81.95,121733.0,54.2558,54.3353,54.2492,54.2889,121733.0
2016-02-17 14:40:00,81.95,82.04,81.93,82.01,137018.0,54.2889,54.3485,54.2756,54.3286,137018.0
2016-02-17 14:45:00,82.02,82.04,81.92,81.96,136752.0,54.3353,54.3485,54.269,54.2955,136752.0
2016-02-17 14:50:00,81.97,82.0,81.89,81.99,130420.0,54.3021,54.322,54.2492,54.3154,130420.0
2016-02-17 14:55:00,82.0,82.05,81.97,82.0,109980.0,54.322,54.3551,54.3021,54.322,109980.0
2016-02-17 15:00:00,82.0,82.02,81.75,81.78,184328.0,54.322,54.3353,54.1564,54.1763,184328.0
2016-02-17 15:05:00,81.78,81.94,81.78,81.93,126278.0,54.1763,54.2823,54.1763,54.2756,126278.0
2016-02-17 15:10:00,81.93,82.01,81.87,81.99,226160.0,54.2756,54.3286,54.2359,54.3154,226160.0
2016-02-17 15:15:00,81.98,82.06,81.98,82.01,102863.0,54.3088,54.3618,54.3088,54.3286,102863.0
2016-02-17 15:20:00,82.01,82.04,81.83,81.84,138545.0,54.3286,54.3485,54.2094,54.216,138545.0
2016-02-17 15:25:00,81.83,81.93,81.82,81.89,153685.0,54.2094,54.2756,54.2028,54.2492,153685.0
2016-02-17 15:30:00,81.89,81.9,81.75,81.77,221322.0,54.2492,54.2558,54.1564,54.1697,221322.0
2016-02-17 15:35:00,81.77,81.88,81.62,81.88,195849.0,54.1697,54.2425,54.0703,54.2425,195849.0
2016-02-17 15:40:00,81.88,81.98,81.85,81.94,170422.0,54.2425,54.3088,54.2227,54.2823,170422.0
2016-02-17 15:45:00,81.94,82.07,81.93,81.98,218098.0,54.2823,54.3684,54.2756,54.3088,218098.0
2016-02-17 15:50:00,81.98,82.0,81.94,82.0,271891.0,54.3088,54.322,54.2823,54.322,271891.0
2016-02-17 15:55:00,82.0,82.03,81.93,81.98,693431.0,54.322,54.3419,54.2756,54.3088,693431.0
2016-02-18 09:30:00,82.91,83.06,82.62,82.74,802361.0,54.9249,55.0242,54.7327,54.8122,802361.0
2016-02-18 09:35:00,82.74,82.78,82.14,82.33,419727.0,54.8122,54.8387,54.4148,54.5406,419727.0
2016-02-18 09:40:00,82.31,82.37,82.09,82.22,239052.0,54.5274,54.5671,54.3816,54.4678,239052.0
2016-02-18 09:45:00,82.22,82.37,82.04,82.32,237468.0,54.4678,54.5671,54.3485,54.534,237468.0
2016-02-18 09:50:00,82.33,82.79,82.29,82.67,267025.0,54.5406,54.8454,54.5141,54.7659,267025.0
2016-02-18 09:55:00,82.67,82.8,82.58,82.76,269170.0,54.7659,54.852,54.7062,54.8255,269170.0
2016-02-18 10:00:00,82.75,82.83,82.51,82.72,377084.0,54.8189,54.8719,54.6599,54.799,377084.0
2016-02-18 10:05:00,82.7,82.86,82.63,82.77,213500.0,54.7857,54.8917,54.7394,54.8321,213500.0
2016-02-18 10:10:00,82.77,82.8,82.56,82.63,119037.0,54.8321,54.852,54.693,54.7394,119037.0
2016-02-18 10:15:00,82.64,82.79,82.62,82.7,134256.0,54.746,54.8454,54.7327,54.7857,134256.0
2016-02-18 10:20:00,82.7,82.72,82.6,82.7,113237.0,54.7857,54.799,54.7195,54.7857,113237.0
2016-02-18 10:25:00,82.7,82.92,82.65,82.87,142731.0,54.7857,54.9315,54.7526,54.8984,142731.0
2016-02-18 10:30:00,82.89,83.01,82.83,82.96,140830.0,54.9116,54.9911,54.8719,54.958,140830.0
2016-02-18 10:35:00,82.95,83.0,82.82,82.91,120575.0,54.9514,54.9845,54.8652,54.9249,120575.0
2016-02-18 10:40:00,82.91,82.91,82.56,82.82,212728.0,54.9249,54.9249,54.693,54.8652,212728.0
2016-02-18 10:45:00,82.81,82.9,82.74,82.83,119228.0,54.8586,54.9182,54.8122,54.8719,119228.0
2016-02-18 10:50:00,82.82,82.96,82.78,82.79,162406.0,54.8652,54.958,54.8387,54.8454,162406.0
2016-02-18 10:55:00,82.79,82.9,82.69,82.8,169670.0,54.8454,54.9182,54.7791,54.852,169670.0
2016-02-18 11:00:00,82.73,82.8,82.06,82.15,361800.0,54.8056,54.852,54.3618,54.4214,361800.0
2016-02-18 11:05:00,82.15,82.3,81.86,81.86,199977.0,54.4214,54.5208,54.2293,54.2293,199977.0
2016-02-18 11:10:00,81.86,82.25,81.86,82.21,285625.0,54.2293,54.4876,54.2293,54.4611,285625.0
2016-02-18 11:15:00,82.2,82.46,82.1,82.1,148121.0,54.4545,54.6268,54.3883,54.3883,148121.0
2016-02-18 11:20:00,82.11,82.11,81.92,81.97,147062.0,54.3949,54.3949,54.269,54.3021,147062.0
2016-02-18 11:25:00,81.96,82.22,81.96,82.2,140318.0,54.2955,54.4678,54.2955,54.4545,140318.0
2016-02-18 11:30:00,82.2,82.23,82.13,82.2,153362.0,54.4545,54.4744,54.4081,54.4545,153362.0
2016-02-18 11:35:00,82.19,82.26,81.99,82.19,138037.0,54.4479,54.4943,54.3154,54.4479,138037.0
2016-02-18 11:40:00,82.22,82.37,82.17,82.23,112219.0,54.4678,54.5671,54.4346,54.4744,112219.0
2016-02-18 11:45:00,82.23,82.31,82.21,82.31,77770.0,54.4744,54.5274,54.4611,54.5274,77770.0
2016-02-18 11:50:00,82.3,82.4,82.28,82.39,72085.0,54.5208,54.587,54.5075,54.5804,72085.0
2016-02-18 11:55:00,82.39,82.59,82.35,82.57,113887.0,54.5804,54.7129,54.5539,54.6996,113887.0
2016-02-18 12:00:00,82.57,82.69,82.5,82.61,149667.0,54.6996,54.7791,54.6533,54.7261,149667.0
2016-02-18 12:05:00,82.61,82.65,82.48,82.58,176376.0,54.7261,54.7526,54.64,54.7062,176376.0
2016-02-18 12:10:00,82.57,82.59,82.49,82.51,94856.0,54.6996,54.7129,54.6466,54.6599,94856.0
2016-02-18 12:15:00,82.51,82.63,82.48,82.63,90966.0,54.6599,54.7394,54.64,54.7394,90966.0
2016-02-18 12:20:00,82.63,82.8,82.58,82.8,111751.0,54.7394,54.852,54.7062,54.852,111751.0
2016-02-18 12:25:00,82.79,82.87,82.76,82.83,98219.0,54.8454,54.8984,54.8255,54.8719,98219.0
2016-02-18 12:30:00,82.83,82.83,82.63,82.63,66924.0,54.8719,54.8719,54.7394,54.7394,66924.0
2016-02-18 12:35:00,82.64,82.73,82.6,82.69,64848.0,54.746,54.8056,54.7195,54.7791,64848.0
2016-02-18 12:40:00,82.7,82.73,82.67,82.69,72016.0,54.7857,54.8056,54.7659,54.7791,72016.0
2016-02-18 12:45:00,82.69,82.71,82.59,82.62,80539.0,54.7791,54.7924,54.7129,54.7327,80539.0
2016-02-18 12:50:00,82.62,82.74,82.61,82.72,90537.0,54.7327,54.8122,54.7261,54.799,90537.0
2016-02-18 12:55:00,82.73,82.75,82.51,82.55,115153.0,54.8056,54.8189,54.6599,54.6864,115153.0
2016-02-18 13:00:00,82.55,82.6,82.53,82.56,113837.0,54.6864,54.7195,54.6731,54.693,113837.0
2016-02-18 13:05:00,82.58,82.6,82.47,82.5,91864.0,54.7062,54.7195,54.6334,54.6533,91864.0
2016-02-18 13:10:00,82.51,82.53,82.42,82.42,79116.0,54.6599,54.6731,54.6003,54.6003,79116.0
2016-02-18 13:15:00,82.42,82.51,82.4,82.5,62251.0,54.6003,54.6599,54.587,54.6533,62251.0
2016-02-18 13:20:00,82.5,82.5,82.39,82.41,72464.0,54.6533,54.6533,54.5804,54.5936,72464.0
2016-02-18 13:25:00,82.42,82.51,82.4,82.49,53107.0,54.6003,54.6599,54.587,54.6466,53107.0
2016-02-18 13:30:00,82.49,82.54,82.45,82.51,80195.0,54.6466,54.6798,54.6201,54.6599,80195.0
2016-02-18 13:35:00,82.51,82.51,82.35,82.4,69960.0,54.6599,54.6599,54.5539,54.587,69960.0
2016-02-18 13:40:00,82.4,82.42,82.26,82.26,75408.0,54.587,54.6003,54.4943,54.4943,75408.0
2016-02-18 13:45:00,82.25,82.29,82.19,82.22,88567.0,54.4876,54.5141,54.4479,54.4678,88567.0
2016-02-18 13:50:00,82.23,82.35,82.19,82.32,76997.0,54.4744,54.5539,54.4479,54.534,76997.0
2016-02-18 13:55:00,82.32,82.5,82.31,82.43,155418.0,54.534,54.6533,54.5274,54.6069,155418.0
2016-02-18 14:00:00,82.42,82.5,82.39,82.47,130419.0,54.6003,54.6533,54.5804,54.6334,130419.0
2016-02-18 14:05:00,82.47,82.48,82.37,82.38,90688.0,54.6334,54.64,54.5671,54.5738,90688.0
2016-02-18 14:10:00,82.38,82.42,82.36,82.36,77715.0,54.5738,54.6003,54.5605,54.5605,77715.0
2016-02-18 14:15:00,82.37,82.49,82.36,82.47,87828.0,54.5671,54.6466,54.5605,54.6334,87828.0
2016-02-18 14:20:00,82.47,82.59,82.47,82.56,61957.0,54.6334,54.7129,54.6334,54.693,61957.0
2016-02-18 14:25:00,82.57,82.65,82.52,82.59,95148.0,54.6996,54.7526,54.6665,54.7129,95148.0
2016-02-18 14:30:00,82.58,82.68,82.56,82.67,92290.0,54.7062,54.7725,54.693,54.7659,92290.0
2016-02-18 14:35:00,82.66,82.7,82.59,82.61,157211.0,54.7592,54.7857,54.7129,54.7261,157211.0
2016-02-18 14:40:00,82.61,82.64,82.56,82.57,74908.0,54.7261,54.746,54.693,54.6996,74908.0
2016-02-18 14:45:00,82.56,82.57,82.48,82.51,96846.0,54.693,54.6996,54.64,54.6599,96846.0
2016-02-18 14:50:00,82.51,82.6,82.5,82.58,68833.0,54.6599,54.7195,54.6533,54.7062,68833.0
2016-02-18 14:55:00,82.58,82.69,82.56,82.61,118114.0,54.7062,54.7791,54.693,54.7261,118114.0
2016-02-18 15:00:00,82.61,82.68,82.57,82.57,198574.0,54.7261,54.7725,54.6996,54.6996,198574.0
2016-02-18 15:05:00,82.57,82.59,82.44,82.45,111242.0,54.6996,54.7129,54.6135,54.6201,111242.0
2016-02-18 15:10:00,82.46,82.52,82.4,82.47,153004.0,54.6268,54.6665,54.587,54.6334,153004.0
2016-02-18 15:15:00,82.48,82.64,82.46,82.6,118851.0,54.64,54.746,54.6268,54.7195,118851.0
2016-02-18 15:20:00,82.61,82.65,82.48,82.61,117116.0,54.7261,54.7526,54.64,54.7261,117116.0
2016-02-18 15:25:00,82.61,82.63,82.51,82.59,104822.0,54.7261,54.7394,54.6599,54.7129,104822.0
2016-02-18 15:30:00,82.59,82.63,82.51,82.56,141966.0,54.7129,54.7394,54.6599,54.693,141966.0
2016-02-18 15:35:00,82.55,82.64,82.54,82.6,106197.0,54.6864,54.746,54.6798,54.7195,106197.0
2016-02-18 15:40:00,82.61,82.61,82.43,82.47,166018.0,54.7261,54.7261,54.6069,54.6334,166018.0
2016-02-18 15:45:00,82.47,82.48,82.22,82.26,295296.0,54.6334,54.64,54.4678,54.4943,295296.0
2016-02-18 15:50:00,82.25,82.33,82.21,82.25,282602.0,54.4876,54.5406,54.4611,54.4876,282602.0
2016-02-18 15:55:00,82.25,82.43,82.25,82.43,672178.0,54.4876,54.6069,54.4876,54.6069,672178.0
2016-02-19 09:30:00,82.19,82.31,81.9,82.2,1302647.0,54.4479,54.5274,54.2558,54.4545,1302647.0
2016-02-19 09:35:00,82.16,82.18,81.77,81.83,206454.0,54.428,54.4413,54.1697,54.2094,206454.0
2016-02-19 09:40:00,81.84,82.15,81.75,82.1,270769.0,54.216,54.4214,54.1564,54.3883,270769.0
2016-02-19 09:45:00,82.09,82.19,81.94,82.06,123044.0,54.3816,54.4479,54.2823,54.3618,123044.0
2016-02-19 09:50:00,82.08,82.14,81.9,81.99,123318.0,54.375,54.4148,54.2558,54.3154,123318.0
2016-02-19 09:55:00,82.0,82.11,81.97,82.02,91897.0,54.322,54.3949,54.3021,54.3353,91897.0
2016-02-19 10:00:00,82.01,82.01,81.64,81.7,166177.0,54.3286,54.3286,54.0835,54.1233,166177.0
2016-02-19 10:05:00,81.68,81.71,81.39,81.45,149934.0,54.11,54.1299,53.9179,53.9577,149934.0
2016-02-19 10:10:00,81.43,81.54,81.35,81.39,121530.0,53.9444,54.0173,53.8914,53.9179,121530.0
2016-02-19 10:15:00,81.39,81.71,81.37,81.6,131975.0,53.9179,54.1299,53.9047,54.057,131975.0
2016-02-19 10:20:00,81.62,81.64,81.37,81.4,143786.0,54.0703,54.0835,53.9047,53.9245,143786.0
2016-02-19 10:25:00,81.39,81.4,80.91,81.35,156579.0,53.9179,53.9245,53.5999,53.8914,156579.0
2016-02-19 10:30:00,81.35,81.52,81.29,81.5,114469.0,53.8914,54.004,53.8517,53.9908,114469.0
2016-02-19 10:35:00,81.5,81.52,81.38,81.43,121520.0,53.9908,54.004,53.9113,53.9444,121520.0
2016-02-19 10:40:00,81.44,81.45,81.31,81.36,140701.0,53.951,53.9577,53.8649,53.898,140701.0
2016-02-19 10:45:00,81.36,81.4,81.25,81.29,182050.0,53.898,53.9245,53.8252,53.8517,182050.0
2016-02-19 10:50:00,81.29,81.38,81.28,81.31,172062.0,53.8517,53.9113,53.845,53.8649,172062.0
2016-02-19 10:55:00,81.31,81.4,81.24,81.24,149003.0,53.8649,53.9245,53.8185,53.8185,149003.0
2016-02-19 11:00:00,81.23,81.23,81.0,81.09,134974.0,53.8119,53.8119,53.6596,53.7192,134974.0
2016-02-19 11:05:00,81.08,81.16,81.02,81.13,102919.0,53.7126,53.7656,53.6728,53.7457,102919.0
2016-02-19 11:10:00,81.14,81.33,81.14,81.27,110565.0,53.7523,53.8782,53.7523,53.8384,110565.0
2016-02-19 11:15:00,81.26,81.42,81.24,81.27,156634.0,53.8318,53.9378,53.8185,53.8384,156634.0
2016-02-19 11:20:00,81.27,81.45,81.27,81.28,135697.0,53.8384,53.9577,53.8384,53.845,135697.0
2016-02-19 11:25:00,81.28,81.5,81.28,81.45,207183.0,53.845,53.9908,53.845,53.9577,207183.0
2016-02-19 11:30:00,81.46,81.63,81.46,81.48,158459.0,53.9643,54.0769,53.9643,53.9775,158459.0
2016-02-19 11:35:00,81.48,81.61,81.48,81.53,171639.0,53.9775,54.0637,53.9775,54.0107,171639.0
2016-02-19 11:40:00,81.53,81.56,81.47,81.51,89721.0,54.0107,54.0305,53.9709,53.9974,89721.0
2016-02-19 11:45:00,81.51,81.54,81.45,81.49,122604.0,53.9974,54.0173,53.9577,53.9842,122604.0
2016-02-19 11:50:00,81.48,81.56,81.44,81.49,182954.0,53.9775,54.0305,53.951,53.9842,182954.0
2016-02-19 11:55:00,81.48,81.51,81.44,81.48,62892.0,53.9775,53.9974,53.951,53.9775,62892.0
2016-02-19 12:00:00,81.47,81.5,81.27,81.29,77094.0,53.9709,53.9908,53.8384,53.8517,77094.0
2016-02-19 12:05:00,81.28,81.28,81.15,81.18,69803.0,53.845,53.845,53.7589,53.7788,69803.0
2016-02-19 12:10:00,81.17,81.24,81.12,81.21,96153.0,53.7722,53.8185,53.7391,53.7987,96153.0
2016-02-19 12:15:00,81.21,81.22,81.13,81.15,72489.0,53.7987,53.8053,53.7457,53.7589,72489.0
2016-02-19 12:20:00,81.15,81.22,81.14,81.17,75636.0,53.7589,53.8053,53.7523,53.7722,75636.0
2016-02-19 12:25:00,81.16,81.21,81.14,81.19,57322.0,53.7656,53.7987,53.7523,53.7854,57322.0
2016-02-19 12:30:00,81.19,81.21,81.14,81.16,60944.0,53.7854,53.7987,53.7523,53.7656,60944.0
2016-02-19 12:35:00,81.15,81.31,81.15,81.29,71812.0,53.7589,53.8649,53.7589,53.8517,71812.0
2016-02-19 12:40:00,81.29,81.45,81.27,81.41,71339.0,53.8517,53.9577,53.8384,53.9312,71339.0
2016-02-19 12:45:00,81.42,81.45,81.36,81.41,62992.0,53.9378,53.9577,53.898,53.9312,62992.0
2016-02-19 12:50:00,81.42,81.53,81.41,81.5,69236.0,53.9378,54.0107,53.9312,53.9908,69236.0
2016-02-19 12:55:00,81.5,81.5,81.4,81.48,119593.0,53.9908,53.9908,53.9245,53.9775,119593.0
2016-02-19 13:00:00,81.48,81.56,81.39,81.43,124167.0,53.9775,54.0305,53.9179,53.9444,124167.0
2016-02-19 13:05:00,81.44,81.5,81.37,81.39,81189.0,53.951,53.9908,53.9047,53.9179,81189.0
2016-02-19 13:10:00,81.38,81.43,81.37,81.43,74455.0,53.9113,53.9444,53.9047,53.9444,74455.0
2016-02-19 13:15:00,81.42,81.48,81.41,81.48,44125.0,53.9378,53.9775,53.9312,53.9775,44125.0
2016-02-19 13:20:00,81.47,81.5,81.45,81.46,40470.0,53.9709,53.9908,53.9577,53.9643,40470.0
2016-02-19 13:25:00,81.47,81.51,81.46,81.48,43892.0,53.9709,53.9974,53.9643,53.9775,43892.0
2016-02-19 13:30:00,81.48,81.57,81.48,81.54,47127.0,53.9775,54.0372,53.9775,54.0173,47127.0
2016-02-19 13:35:00,81.53,81.69,81.53,81.66,74079.0,54.0107,54.1167,54.0107,54.0968,74079.0
2016-02-19 13:40:00,81.66,81.72,81.64,81.66,68298.0,54.0968,54.1365,54.0835,54.0968,68298.0
2016-02-19 13:45:00,81.66,81.69,81.58,81.65,67783.0,54.0968,54.1167,54.0438,54.0902,67783.0
2016-02-19 13:50:00,81.66,81.68,81.57,81.62,75783.0,54.0968,54.11,54.0372,54.0703,75783.0
2016-02-19 13:55:00,81.62,81.65,81.58,81.63,66600.0,54.0703,54.0902,54.0438,54.0769,66600.0
2016-02-19 14:00:00,81.63,81.7,81.61,81.66,63035.0,54.0769,54.1233,54.0637,54.0968,63035.0
2016-02-19 14:05:00,81.66,81.89,81.64,81.84,103483.0,54.0968,54.2492,54.0835,54.216,103483.0
2016-02-19 14:10:00,81.86,81.86,81.76,81.81,57320.0,54.2293,54.2293,54.163,54.1962,57320.0
2016-02-19 14:15:00,81.8,81.83,81.7,81.81,111845.0,54.1895,54.2094,54.1233,54.1962,111845.0
2016-02-19 14:20:00,81.81,81.84,81.75,81.83,64656.0,54.1962,54.216,54.1564,54.2094,64656.0
2016-02-19 14:25:00,81.82,81.87,81.6,81.67,133640.0,54.2028,54.2359,54.057,54.1034,133640.0
2016-02-19 14:30:00,81.67,81.7,81.58,81.59,68422.0,54.1034,54.1233,54.0438,54.0504,68422.0
2016-02-19 14:35:00,81.6,81.67,81.53,81.66,69541.0,54.057,54.1034,54.0107,54.0968,69541.0
2016-02-19 14:40:00,81.65,81.71,81.64,81.69,62029.0,54.0902,54.1299,54.0835,54.1167,62029.0
2016-02-19 14:45:00,81.7,81.76,81.66,81.76,79640.0,54.1233,54.163,54.0968,54.163,79640.0
2016-02-19 14:50:00,81.76,81.78,81.65,81.69,97555.0,54.163,54.1763,54.0902,54.1167,97555.0
2016-02-19 14:55:00,81.68,81.78,81.67,81.78,79483.0,54.11,54.1763,54.1034,54.1763,79483.0
2016-02-19 15:00:00,81.78,81.8,81.71,81.79,111396.0,54.1763,54.1895,54.1299,54.1829,111396.0
2016-02-19 15:05:00,81.8,81.86,81.78,81.83,123101.0,54.1895,54.2293,54.1763,54.2094,123101.0
2016-02-19 15:10:00,81.82,81.83,81.78,81.81,86978.0,54.2028,54.2094,54.1763,54.1962,86978.0
2016-02-19 15:15:00,81.81,81.81,81.75,81.76,147544.0,54.1962,54.1962,54.1564,54.163,147544.0
2016-02-19 15:20:00,81.77,81.86,81.76,81.86,123637.0,54.1697,54.2293,54.163,54.2293,123637.0
2016-02-19 15:25:00,81.86,82.0,81.83,82.0,160964.0,54.2293,54.322,54.2094,54.322,160964.0
2016-02-19 15:30:00,82.0,82.05,81.99,82.05,151785.0,54.322,54.3551,54.3154,54.3551,151785.0
2016-02-19 15:35:00,82.05,82.22,82.01,82.21,186497.0,54.3551,54.4678,54.3286,54.4611,186497.0
2016-02-19 15:40:00,82.21,82.27,82.13,82.24,177974.0,54.4611,54.5009,54.4081,54.481,177974.0
2016-02-19 15:45:00,82.23,82.25,82.14,82.2,209831.0,54.4744,54.4876,54.4148,54.4545,209831.0
2016-02-19 15:50:00,82.19,82.3,82.17,82.3,238165.0,54.4479,54.5208,54.4346,54.5208,238165.0
2016-02-19 15:55:00,82.3,82.55,82.26,82.48,748891.0,54.5208,54.6864,54.4943,54.64,748891.0
2016-02-22 09:30:00,83.21,83.44,82.77,83.0,511728.0,55.1236,55.276,54.8321,54.9845,511728.0
2016-02-22 09:35:00,82.99,83.25,82.95,83.16,232694.0,54.9779,55.1501,54.9514,55.0905,232694.0
2016-02-22 09:40:00,83.18,83.29,83.1,83.12,177561.0,55.1037,55.1766,55.0507,55.064,177561.0
2016-02-22 09:45:00,83.13,83.32,83.08,83.16,300778.0,55.0706,55.1965,55.0375,55.0905,300778.0
2016-02-22 09:50:00,83.16,83.26,83.06,83.09,265139.0,55.0905,55.1567,55.0242,55.0441,265139.0
2016-02-22 09:55:00,83.09,83.12,82.91,82.92,165922.0,55.0441,55.064,54.9249,54.9315,165922.0
2016-02-22 10:00:00,82.93,83.15,82.91,82.99,262592.0,54.9381,55.0839,54.9249,54.9779,262592.0
2016-02-22 10:05:00,82.99,83.09,82.92,83.01,189175.0,54.9779,55.0441,54.9315,54.9911,189175.0
2016-02-22 10:10:00,83.0,83.03,82.82,82.84,198928.0,54.9845,55.0044,54.8652,54.8785,198928.0
2016-02-22 10:15:00,82.84,82.84,82.66,82.74,226739.0,54.8785,54.8785,54.7592,54.8122,226739.0
2016-02-22 10:20:00,82.75,82.83,82.68,82.68,129386.0,54.8189,54.8719,54.7725,54.7725,129386.0
2016-02-22 10:25:00,82.69,82.75,82.6,82.71,148482.0,54.7791,54.8189,54.7195,54.7924,148482.0
2016-02-22 10:30:00,82.72,82.87,82.7,82.83,177104.0,54.799,54.8984,54.7857,54.8719,177104.0
2016-02-22 10:35:00,82.83,82.91,82.81,82.85,175922.0,54.8719,54.9249,54.8586,54.8851,175922.0
2016-02-22 10:40:00,82.86,82.91,82.72,82.77,103600.0,54.8917,54.9249,54.799,54.8321,103600.0
2016-02-22 10:45:00,82.77,82.88,82.72,82.83,120797.0,54.8321,54.905,54.799,54.8719,120797.0
2016-02-22 10:50:00,82.83,82.84,82.64,82.68,108637.0,54.8719,54.8785,54.746,54.7725,108637.0
2016-02-22 10:55:00,82.67,82.72,82.62,82.67,79970.0,54.7659,54.799,54.7327,54.7659,79970.0
2016-02-22 11:00:00,82.67,82.74,82.61,82.7,132760.0,54.7659,54.8122,54.7261,54.7857,132760.0
2016-02-22 11:05:00,82.7,82.76,82.62,82.76,92074.0,54.7857,54.8255,54.7327,54.8255,92074.0
2016-02-22 11:10:00,82.75,82.75,82.6,82.64,120801.0,54.8189,54.8189,54.7195,54.746,120801.0
2016-02-22 11:15:00,82.63,82.64,82.53,82.58,146365.0,54.7394,54.746,54.6731,54.7062,146365.0
2016-02-22 11:20:00,82.57,82.61,82.53,82.55,125526.0,54.6996,54.7261,54.6731,54.6864,125526.0
2016-02-22 11:25:00,82.56,82.67,82.52,82.6,126292.0,54.693,54.7659,54.6665,54.7195,126292.0
2016-02-22 11:30:00,82.59,82.63,82.55,82.58,278017.0,54.7129,54.7394,54.6864,54.7062,278017.0
2016-02-22 11:35:00,82.58,82.67,82.55,82.55,161479.0,54.7062,54.7659,54.6864,54.6864,161479.0
2016-02-22 11:40:00,82.55,82.62,82.5,82.59,131617.0,54.6864,54.7327,54.6533,54.7129,131617.0
2016-02-22 11:45:00,82.58,82.65,82.56,82.62,128306.0,54.7062,54.7526,54.693,54.7327,128306.0
2016-02-22 11:50:00,82.62,82.71,82.62,82.7,149565.0,54.7327,54.7924,54.7327,54.7857,149565.0
2016-02-22 11:55:00,82.71,82.74,82.64,82.71,224165.0,54.7924,54.8122,54.746,54.7924,224165.0
2016-02-22 12:00:00,82.7,82.73,82.66,82.7,75894.0,54.7857,54.8056,54.7592,54.7857,75894.0
2016-02-22 12:05:00,82.7,82.73,82.66,82.7,118731.0,54.7857,54.8056,54.7592,54.7857,118731.0
2016-02-22 12:10:00,82.71,82.71,82.62,82.7,87422.0,54.7924,54.7924,54.7327,54.7857,87422.0
2016-02-22 12:15:00,82.7,82.71,82.62,82.68,124908.0,54.7857,54.7924,54.7327,54.7725,124908.0
2016-02-22 12:20:00,82.68,82.72,82.66,82.7,133260.0,54.7725,54.799,54.7592,54.7857,133260.0
2016-02-22 12:25:00,82.71,82.8,82.7,82.77,116639.0,54.7924,54.852,54.7857,54.8321,116639.0
2016-02-22 12:30:00,82.77,82.79,82.7,82.71,118428.0,54.8321,54.8454,54.7857,54.7924,118428.0
2016-02-22 12:35:00,82.71,82.71,82.63,82.67,77563.0,54.7924,54.7924,54.7394,54.7659,77563.0
2016-02-22 12:40:00,82.66,82.82,82.65,82.74,149850.0,54.7592,54.8652,54.7526,54.8122,149850.0
2016-02-22 12:45:00,82.73,82.74,82.63,82.65,112957.0,54.8056,54.8122,54.7394,54.7526,112957.0
2016-02-22 12:50:00,82.64,82.68,82.63,82.68,75262.0,54.746,54.7725,54.7394,54.7725,75262.0
2016-02-22 12:55:00,82.69,82.76,82.53,82.59,96397.0,54.7791,54.8255,54.6731,54.7129,96397.0
2016-02-22 13:00:00,82.58,82.61,82.52,82.55,94388.0,54.7062,54.7261,54.6665,54.6864,94388.0
2016-02-22 13:05:00,82.55,82.59,82.52,82.58,97861.0,54.6864,54.7129,54.6665,54.7062,97861.0
2016-02-22 13:10:00,82.58,82.6,82.49,82.54,133447.0,54.7062,54.7195,54.6466,54.6798,133447.0
2016-02-22 13:15:00,82.55,82.57,82.47,82.49,127610.0,54.6864,54.6996,54.6334,54.6466,127610.0
2016-02-22 13:20:00,82.49,82.56,82.47,82.54,99612.0,54.6466,54.693,54.6334,54.6798,99612.0
2016-02-22 13:25:00,82.54,82.57,82.47,82.48,71932.0,54.6798,54.6996,54.6334,54.64,71932.0
2016-02-22 13:30:00,82.48,82.54,82.46,82.53,67715.0,54.64,54.6798,54.6268,54.6731,67715.0
2016-02-22 13:35:00,82.52,82.6,82.49,82.58,95902.0,54.6665,54.7195,54.6466,54.7062,95902.0
2016-02-22 13:40:00,82.58,82.84,82.57,82.82,135330.0,54.7062,54.8785,54.6996,54.8652,135330.0
2016-02-22 13:45:00,82.82,82.88,82.77,82.88,51746.0,54.8652,54.905,54.8321,54.905,51746.0
2016-02-22 13:50:00,82.88,82.88,82.79,82.8,68988.0,54.905,54.905,54.8454,54.852,68988.0
2016-02-22 13:55:00,82.8,82.81,82.69,82.73,103324.0,54.852,54.8586,54.7791,54.8056,103324.0
2016-02-22 14:00:00,82.74,82.85,82.71,82.83,102075.0,54.8122,54.8851,54.7924,54.8719,102075.0
2016-02-22 14:05:00,82.83,82.83,82.67,82.7,143600.0,54.8719,54.8719,54.7659,54.7857,143600.0
2016-02-22 14:10:00,82.71,82.73,82.65,82.7,62688.0,54.7924,54.8056,54.7526,54.7857,62688.0
2016-02-22 14:15:00,82.7,82.73,82.51,82.51,191008.0,54.7857,54.8056,54.6599,54.6599,191008.0
2016-02-22 14:20:00,82.51,82.57,82.48,82.49,182453.0,54.6599,54.6996,54.64,54.6466,182453.0
2016-02-22 14:25:00,82.5,82.58,82.47,82.57,104082.0,54.6533,54.7062,54.6334,54.6996,104082.0
2016-02-22 14:30:00,82.58,82.58,82.44,82.44,103910.0,54.7062,54.7062,54.6135,54.6135,103910.0
2016-02-22 14:35:00,82.44,82.48,82.42,82.46,68835.0,54.6135,54.64,54.6003,54.6268,68835.0
2016-02-22 14:40:00,82.46,82.48,82.39,82.44,72509.0,54.6268,54.64,54.5804,54.6135,72509.0
2016-02-22 14:45:00,82.43,82.5,82.42,82.47,84740.0,54.6069,54.6533,54.6003,54.6334,84740.0
2016-02-22 14:50:00,82.46,82.48,82.4,82.41,76757.0,54.6268,54.64,54.587,54.5936,76757.0
2016-02-22 14:55:00,82.41,82.47,82.41,82.44,73326.0,54.5936,54.6334,54.5936,54.6135,73326.0
2016-02-22 15:00:00,82.44,82.46,82.2,82.23,158262.0,54.6135,54.6268,54.4545,54.4744,158262.0
2016-02-22 15:05:00,82.23,82.33,82.21,82.29,84237.0,54.4744,54.5406,54.4611,54.5141,84237.0
2016-02-22 15:10:00,82.3,82.39,82.26,82.36,113157.0,54.5208,54.5804,54.4943,54.5605,113157.0
2016-02-22 15:15:00,82.36,82.36,82.27,82.32,161923.0,54.5605,54.5605,54.5009,54.534,161923.0
2016-02-22 15:20:00,82.32,82.36,82.25,82.27,370926.0,54.534,54.5605,54.4876,54.5009,370926.0
2016-02-22 15:25:00,82.27,82.44,82.27,82.35,230846.0,54.5009,54.6135,54.5009,54.5539,230846.0
2016-02-22 15:30:00,82.35,82.4,82.25,82.36,322102.0,54.5539,54.587,54.4876,54.5605,322102.0
2016-02-22 15:35:00,82.37,82.37,82.29,82.31,116862.0,54.5671,54.5671,54.5141,54.5274,116862.0
2016-02-22 15:40:00,82.31,82.43,82.27,82.41,198799.0,54.5274,54.6069,54.5009,54.5936,198799.0
2016-02-22 15:45:00,82.41,82.46,82.23,82.27,256107.0,54.5936,54.6268,54.4744,54.5009,256107.0
2016-02-22 15:50:00,82.27,82.4,82.25,82.26,347114.0,54.5009,54.587,54.4876,54.4943,347114.0
2016-02-22 15:55:00,82.26,82.39,82.25,82.37,591471.0,54.4943,54.5804,54.4876,54.5671,591471.0
2016-02-23 09:30:00,81.99,82.02,81.78,81.98,292507.0,54.3154,54.3353,54.1763,54.3088,292507.0
2016-02-23 09:35:00,81.98,82.18,81.94,82.15,191868.0,54.3088,54.4413,54.2823,54.4214,191868.0
2016-02-23 09:40:00,82.14,82.29,82.1,82.22,166933.0,54.4148,54.5141,54.3883,54.4678,166933.0
2016-02-23 09:45:00,82.23,82.33,82.1,82.23,224185.0,54.4744,54.5406,54.3883,54.4744,224185.0
2016-02-23 09:50:00,82.25,82.27,82.11,82.24,110972.0,54.4876,54.5009,54.3949,54.481,110972.0
2016-02-23 09:55:00,82.24,82.3,82.14,82.22,110016.0,54.481,54.5208,54.4148,54.4678,110016.0
2016-02-23 10:00:00,82.19,82.34,82.11,82.27,57912.0,54.4479,54.5473,54.3949,54.5009,57912.0
2016-02-23 10:05:00,82.26,82.26,82.04,82.1,97617.0,54.4943,54.4943,54.3485,54.3883,97617.0
2016-02-23 10:10:00,82.11,82.14,82.02,82.1,102750.0,54.3949,54.4148,54.3353,54.3883,102750.0
2016-02-23 10:15:00,82.1,82.28,82.1,82.17,91772.0,54.3883,54.5075,54.3883,54.4346,91772.0
2016-02-23 10:20:00,82.17,82.28,82.13,82.19,77463.0,54.4346,54.5075,54.4081,54.4479,77463.0
2016-02-23 10:25:00,82.19,82.37,82.13,82.36,108578.0,54.4479,54.5671,54.4081,54.5605,108578.0
2016-02-23 10:30:00,82.37,82.37,82.15,82.24,125789.0,54.5671,54.5671,54.4214,54.481,125789.0
2016-02-23 10:35:00,82.23,82.26,82.05,82.05,147563.0,54.4744,54.4943,54.3551,54.3551,147563.0
2016-02-23 10:40:00,82.05,82.18,82.0,82.16,119981.0,54.3551,54.4413,54.322,54.428,119981.0
2016-02-23 10:45:00,82.16,82.19,81.98,81.98,198472.0,54.428,54.4479,54.3088,54.3088,198472.0
2016-02-23 10:50:00,81.98,81.98,81.83,81.85,91543.0,54.3088,54.3088,54.2094,54.2227,91543.0
2016-02-23 10:55:00,81.86,81.89,81.78,81.84,87236.0,54.2293,54.2492,54.1763,54.216,87236.0
2016-02-23 11:00:00,81.83,81.83,81.73,81.77,69796.0,54.2094,54.2094,54.1432,54.1697,69796.0
2016-02-23 11:05:00,81.76,81.77,81.52,81.59,128501.0,54.163,54.1697,54.004,54.0504,128501.0
2016-02-23 11:10:00,81.59,81.65,81.46,81.52,140313.0,54.0504,54.0902,53.9643,54.004,140313.0
2016-02-23 11:15:00,81.53,81.58,81.39,81.51,152318.0,54.0107,54.0438,53.9179,53.9974,152318.0
2016-02-23 11:20:00,81.51,81.65,81.42,81.61,119152.0,53.9974,54.0902,53.9378,54.0637,119152.0
2016-02-23 11:25:00,81.6,81.69,81.37,81.49,123215.0,54.057,54.1167,53.9047,53.9842,123215.0
2016-02-23 11:30:00,81.49,81.58,81.42,81.48,59335.0,53.9842,54.0438,53.9378,53.9775,59335.0
2016-02-23 11:35:00,81.48,81.72,81.42,81.72,135368.0,53.9775,54.1365,53.9378,54.1365,135368.0
2016-02-23 11:40:00,81.73,81.85,81.68,81.85,95707.0,54.1432,54.2227,54.11,54.2227,95707.0
2016-02-23 11:45:00,81.84,81.86,81.73,81.78,88566.0,54.216,54.2293,54.1432,54.1763,88566.0
2016-02-23 11:50:00,81.78,81.8,81.66,81.69,69095.0,54.1763,54.1895,54.0968,54.1167,69095.0
2016-02-23 11:55:00,81.71,81.71,81.52,81.63,91397.0,54.1299,54.1299,54.004,54.0769,91397.0
2016-02-23 12:00:00,81.62,81.68,81.5,81.51,75128.0,54.0703,54.11,53.9908,53.9974,75128.0
2016-02-23 12:05:00,81.51,81.59,81.5,81.51,43963.0,53.9974,54.0504,53.9908,53.9974,43963.0
2016-02-23 12:10:00,81.51,81.53,81.47,81.48,79554.0,53.9974,54.0107,53.9709,53.9775,79554.0
2016-02-23 12:15:00,81.49,81.6,81.48,81.54,38424.0,53.9842,54.057,53.9775,54.0173,38424.0
2016-02-23 12:20:00,81.54,81.57,81.48,81.55,54513.0,54.0173,54.0372,53.9775,54.0239,54513.0
2016-02-23 12:25:00,81.54,81.68,81.52,81.65,38209.0,54.0173,54.11,54.004,54.0902,38209.0
2016-02-23 12:30:00,81.65,81.67,81.62,81.66,38116.0,54.0902,54.1034,54.0703,54.0968,38116.0
2016-02-23 12:35:00,81.66,81.66,81.6,81.64,61582.0,54.0968,54.0968,54.057,54.0835,61582.0
2016-02-23 12:40:00,81.64,81.72,81.59,81.72,107881.0,54.0835,54.1365,54.0504,54.1365,107881.0
2016-02-23 12:45:00,81.72,81.73,81.62,81.69,102116.0,54.1365,54.1432,54.0703,54.1167,102116.0
2016-02-23 12:50:00,81.69,81.72,81.61,81.61,61303.0,54.1167,54.1365,54.0637,54.0637,61303.0
2016-02-23 12:55:00,81.61,81.61,81.47,81.49,53963.0,54.0637,54.0637,53.9709,53.9842,53963.0
2016-02-23 13:00:00,81.5,81.54,81.46,81.47,36061.0,53.9908,54.0173,53.9643,53.9709,36061.0
2016-02-23 13:05:00,81.47,81.49,81.41,81.47,38930.0,53.9709,53.9842,53.9312,53.9709,38930.0
2016-02-23 13:10:00,81.47,81.51,81.44,81.47,42394.0,53.9709,53.9974,53.951,53.9709,42394.0
2016-02-23 13:15:00,81.47,81.47,81.28,81.31,56745.0,53.9709,53.9709,53.845,53.8649,56745.0
2016-02-23 13:20:00,81.31,81.33,81.26,81.33,44394.0,53.8649,53.8782,53.8318,53.8782,44394.0
2016-02-23 13:25:00,81.32,81.36,81.26,81.35,73361.0,53.8715,53.898,53.8318,53.8914,73361.0
2016-02-23 13:30:00,81.36,81.36,81.17,81.18,69950.0,53.898,53.898,53.7722,53.7788,69950.0
2016-02-23 13:35:00,81.17,81.31,81.12,81.23,56885.0,53.7722,53.8649,53.7391,53.8119,56885.0
2016-02-23 13:40:00,81.24,81.3,81.19,81.25,92561.0,53.8185,53.8583,53.7854,53.8252,92561.0
2016-02-23 13:45:00,81.24,81.28,81.19,81.22,63819.0,53.8185,53.845,53.7854,53.8053,63819.0
2016-02-23 13:50:00,81.21,81.23,81.15,81.2,41347.0,53.7987,53.8119,53.7589,53.7921,41347.0
2016-02-23 13:55:00,81.19,81.2,81.11,81.19,86743.0,53.7854,53.7921,53.7324,53.7854,86743.0
2016-02-23 14:00:00,81.2,81.27,81.17,81.19,127074.0,53.7921,53.8384,53.7722,53.7854,127074.0
2016-02-23 14:05:00,81.19,81.27,81.16,81.2,124471.0,53.7854,53.8384,53.7656,53.7921,124471.0
2016-02-23 14:10:00,81.2,81.21,81.03,81.13,202796.0,53.7921,53.7987,53.6794,53.7457,202796.0
2016-02-23 14:15:00,81.13,81.44,81.12,81.44,85104.0,53.7457,53.951,53.7391,53.951,85104.0
2016-02-23 14:20:00,81.44,81.45,81.35,81.41,47184.0,53.951,53.9577,53.8914,53.9312,47184.0
2016-02-23 14:25:00,81.42,81.42,81.3,81.33,158256.0,53.9378,53.9378,53.8583,53.8782,158256.0
2016-02-23 14:30:00,81.33,81.38,81.23,81.37,62732.0,53.8782,53.9113,53.8119,53.9047,62732.0
2016-02-23 14:35:00,81.36,81.4,81.32,81.38,89400.0,53.898,53.9245,53.8715,53.9113,89400.0
2016-02-23 14:40:00,81.37,81.4,81.29,81.33,172278.0,53.9047,53.9245,53.8517,53.8782,172278.0
2016-02-23 14:45:00,81.32,81.39,81.32,81.38,161286.0,53.8715,53.9179,53.8715,53.9113,161286.0
2016-02-23 14:50:00,81.38,81.38,81.17,81.2,116351.0,53.9113,53.9113,53.7722,53.7921,116351.0
2016-02-23 14:55:00,81.2,81.2,81.06,81.08,147435.0,53.7921,53.7921,53.6993,53.7126,147435.0
2016-02-23 15:00:00,81.09,81.14,80.96,81.01,132114.0,53.7192,53.7523,53.6331,53.6662,132114.0
2016-02-23 15:05:00,81.0,81.08,80.93,81.03,164567.0,53.6596,53.7126,53.6132,53.6794,164567.0
2016-02-23 15:10:00,81.03,81.03,80.88,80.9,125465.0,53.6794,53.6794,53.5801,53.5933,125465.0
2016-02-23 15:15:00,80.89,81.11,80.87,81.1,110281.0,53.5867,53.7324,53.5734,53.7258,110281.0
2016-02-23 15:20:00,81.09,81.19,81.08,81.15,71919.0,53.7192,53.7854,53.7126,53.7589,71919.0
2016-02-23 15:25:00,81.16,81.2,81.12,81.12,90554.0,53.7656,53.7921,53.7391,53.7391,90554.0
2016-02-23 15:30:00,81.13,81.34,81.13,81.34,105717.0,53.7457,53.8848,53.7457,53.8848,105717.0
2016-02-23 15:35:00,81.34,81.51,81.33,81.5,145155.0,53.8848,53.9974,53.8782,53.9908,145155.0
2016-02-23 15:40:00,81.51,81.56,81.36,81.39,157176.0,53.9974,54.0305,53.898,53.9179,157176.0
2016-02-23 15:45:00,81.38,81.48,81.31,81.47,190218.0,53.9113,53.9775,53.8649,53.9709,190218.0
2016-02-23 15:50:00,81.47,81.47,81.38,81.41,198586.0,53.9709,53.9709,53.9113,53.9312,198586.0
2016-02-23 15:55:00,81.4,81.41,81.2,81.23,465240.0,53.9245,53.9312,53.7921,53.8119,465240.0
2016-02-24 09:30:00,79.91,80.44,79.9,80.11,440636.0,52.9375,53.2886,52.9308,53.07,440636.0
2016-02-24 09:35:00,80.1,80.1,79.92,79.94,408229.0,53.0633,53.0633,52.9441,52.9573,408229.0
2016-02-24 09:40:00,79.95,79.98,79.7,79.85,578267.0,52.964,52.9838,52.7984,52.8977,578267.0
2016-02-24 09:45:00,79.84,80.01,79.67,79.89,215224.0,52.8911,53.0037,52.7785,52.9242,215224.0
2016-02-24 09:50:00,79.89,80.14,79.84,80.06,216540.0,52.9242,53.0898,52.8911,53.0368,216540.0
2016-02-24 09:55:00,80.06,80.22,80.04,80.14,231391.0,53.0368,53.1428,53.0236,53.0898,231391.0
2016-02-24 10:00:00,80.15,80.16,79.94,80.15,189983.0,53.0965,53.1031,52.9573,53.0965,189983.0
2016-02-24 10:05:00,80.13,80.23,79.91,80.05,96154.0,53.0832,53.1495,52.9375,53.0302,96154.0
2016-02-24 10:10:00,80.06,80.26,80.06,80.18,130247.0,53.0368,53.1693,53.0368,53.1163,130247.0
2016-02-24 10:15:00,80.17,80.17,80.05,80.15,71879.0,53.1097,53.1097,53.0302,53.0965,71879.0
2016-02-24 10:20:00,80.15,80.18,79.99,80.03,186759.0,53.0965,53.1163,52.9905,53.017,186759.0
2016-02-24 10:25:00,80.02,80.19,80.01,80.06,92164.0,53.0103,53.123,53.0037,53.0368,92164.0
2016-02-24 10:30:00,80.06,80.48,79.95,80.32,249379.0,53.0368,53.3151,52.964,53.2091,249379.0
2016-02-24 10:35:00,80.33,80.65,80.3,80.57,136947.0,53.2157,53.4277,53.1958,53.3747,136947.0
2016-02-24 10:40:00,80.58,80.65,80.37,80.44,147130.0,53.3813,53.4277,53.2422,53.2886,147130.0
2016-02-24 10:45:00,80.45,80.5,80.36,80.45,144602.0,53.2952,53.3283,53.2356,53.2952,144602.0
2016-02-24 10:50:00,80.47,80.55,80.22,80.22,153016.0,53.3085,53.3614,53.1428,53.1428,153016.0
2016-02-24 10:55:00,80.22,80.35,80.16,80.32,136804.0,53.1428,53.229,53.1031,53.2091,136804.0
2016-02-24 11:00:00,80.32,80.34,80.11,80.13,78240.0,53.2091,53.2223,53.07,53.0832,78240.0
2016-02-24 11:05:00,80.13,80.24,80.08,80.15,83050.0,53.0832,53.1561,53.0501,53.0965,83050.0
2016-02-24 11:10:00,80.16,80.19,80.01,80.06,83584.0,53.1031,53.123,53.0037,53.0368,83584.0
2016-02-24 11:15:00,80.05,80.07,79.89,79.9,100182.0,53.0302,53.0435,52.9242,52.9308,100182.0
2016-02-24 11:20:00,79.91,80.01,79.82,79.93,98329.0,52.9375,53.0037,52.8779,52.9507,98329.0
2016-02-24 11:25:00,79.93,80.06,79.86,79.99,104831.0,52.9507,53.0368,52.9043,52.9905,104831.0
2016-02-24 11:30:00,79.99,80.15,79.91,80.13,68908.0,52.9905,53.0965,52.9375,53.0832,68908.0
2016-02-24 11:35:00,80.13,80.32,80.09,80.23,83774.0,53.0832,53.2091,53.0567,53.1495,83774.0
2016-02-24 11:40:00,80.23,80.64,80.19,80.62,149792.0,53.1495,53.4211,53.123,53.4078,149792.0
2016-02-24 11:45:00,80.61,80.75,80.58,80.74,130093.0,53.4012,53.4939,53.3813,53.4873,130093.0
2016-02-24 11:50:00,80.74,80.94,80.74,80.81,107781.0,53.4873,53.6198,53.4873,53.5337,107781.0
2016-02-24 11:55:00,80.8,80.94,80.78,80.94,84518.0,53.5271,53.6198,53.5138,53.6198,84518.0
2016-02-24 12:00:00,80.95,81.11,80.88,81.06,131183.0,53.6264,53.7324,53.5801,53.6993,131183.0
2016-02-24 12:05:00,81.07,81.25,81.07,81.15,160062.0,53.7059,53.8252,53.7059,53.7589,160062.0
2016-02-24 12:10:00,81.14,81.19,80.96,80.98,66105.0,53.7523,53.7854,53.6331,53.6463,66105.0
2016-02-24 12:15:00,81.0,81.01,80.9,80.92,71734.0,53.6596,53.6662,53.5933,53.6066,71734.0
2016-02-24 12:20:00,80.93,81.09,80.92,80.94,137393.0,53.6132,53.7192,53.6066,53.6198,137393.0
2016-02-24 12:25:00,80.94,80.95,80.57,80.59,108967.0,53.6198,53.6264,53.3747,53.3879,108967.0
2016-02-24 12:30:00,80.59,80.78,80.58,80.64,95477.0,53.3879,53.5138,53.3813,53.4211,95477.0
2016-02-24 12:35:00,80.65,80.83,80.63,80.83,62429.0,53.4277,53.5469,53.4144,53.5469,62429.0
2016-02-24 12:40:00,80.83,80.89,80.74,80.83,73245.0,53.5469,53.5867,53.4873,53.5469,73245.0
2016-02-24 12:45:00,80.83,81.03,80.8,81.0,68601.0,53.5469,53.6794,53.5271,53.6596,68601.0
2016-02-24 12:50:00,80.99,81.09,80.99,81.0,59089.0,53.6529,53.7192,53.6529,53.6596,59089.0
2016-02-24 12:55:00,81.0,81.08,80.91,80.92,86614.0,53.6596,53.7126,53.5999,53.6066,86614.0
2016-02-24 13:00:00,80.93,81.04,80.93,80.98,52378.0,53.6132,53.6861,53.6132,53.6463,52378.0
2016-02-24 13:05:00,80.98,81.12,80.97,81.04,129742.0,53.6463,53.7391,53.6397,53.6861,129742.0
2016-02-24 13:10:00,81.04,81.05,80.78,80.78,137565.0,53.6861,53.6927,53.5138,53.5138,137565.0
2016-02-24 13:15:00,80.79,80.89,80.74,80.8,71074.0,53.5204,53.5867,53.4873,53.5271,71074.0
2016-02-24 13:20:00,80.81,80.95,80.78,80.91,77174.0,53.5337,53.6264,53.5138,53.5999,77174.0
2016-02-24 13:25:00,80.91,80.94,80.76,80.88,145361.0,53.5999,53.6198,53.5006,53.5801,145361.0
2016-02-24 13:30:00,80.88,80.95,80.8,80.82,81455.0,53.5801,53.6264,53.5271,53.5403,81455.0
2016-02-24 13:35:00,80.82,80.87,80.77,80.82,50982.0,53.5403,53.5734,53.5072,53.5403,50982.0
2016-02-24 13:40:00,80.82,80.9,80.78,80.82,121164.0,53.5403,53.5933,53.5138,53.5403,121164.0
2016-02-24 13:45:00,80.83,80.83,80.61,80.66,145754.0,53.5469,53.5469,53.4012,53.4343,145754.0
2016-02-24 13:50:00,80.67,80.83,80.66,80.82,105591.0,53.4409,53.5469,53.4343,53.5403,105591.0
2016-02-24 13:55:00,80.82,80.91,80.78,80.79,117002.0,53.5403,53.5999,53.5138,53.5204,117002.0
2016-02-24 14:00:00,80.8,80.87,80.77,80.81,102910.0,53.5271,53.5734,53.5072,53.5337,102910.0
2016-02-24 14:05:00,80.81,81.07,80.76,81.02,110896.0,53.5337,53.7059,53.5006,53.6728,110896.0
2016-02-24 14:10:00,81.03,81.09,81.0,81.06,84023.0,53.6794,53.7192,53.6596,53.6993,84023.0
2016-02-24 14:15:00,81.06,81.1,80.92,80.93,164904.0,53.6993,53.7258,53.6066,53.6132,164904.0
2016-02-24 14:20:00,80.93,81.23,80.9,81.21,160997.0,53.6132,53.8119,53.5933,53.7987,160997.0
2016-02-24 14:25:00,81.21,81.29,81.12,81.22,103821.0,53.7987,53.8517,53.7391,53.8053,103821.0
2016-02-24 14:30:00,81.22,81.31,81.19,81.27,124940.0,53.8053,53.8649,53.7854,53.8384,124940.0
2016-02-24 14:35:00,81.27,81.33,81.2,81.28,87268.0,53.8384,53.8782,53.7921,53.845,87268.0
2016-02-24 14:40:00,81.29,81.44,81.29,81.37,126032.0,53.8517,53.951,53.8517,53.9047,126032.0
2016-02-24 14:45:00,81.36,81.38,81.27,81.28,68290.0,53.898,53.9113,53.8384,53.845,68290.0
2016-02-24 14:50:00,81.29,81.29,81.2,81.24,88331.0,53.8517,53.8517,53.7921,53.8185,88331.0
2016-02-24 14:55:00,81.24,81.24,81.12,81.2,130377.0,53.8185,53.8185,53.7391,53.7921,130377.0
2016-02-24 15:00:00,81.2,81.3,81.2,81.24,67373.0,53.7921,53.8583,53.7921,53.8185,67373.0
2016-02-24 15:05:00,81.25,81.52,81.24,81.51,101307.0,53.8252,54.004,53.8185,53.9974,101307.0
2016-02-24 15:10:00,81.51,81.72,81.49,81.7,153465.0,53.9974,54.1365,53.9842,54.1233,153465.0
2016-02-24 15:15:00,81.68,81.77,81.59,81.71,108874.0,54.11,54.1697,54.0504,54.1299,108874.0
2016-02-24 15:20:00,81.71,81.74,81.53,81.56,76820.0,54.1299,54.1498,54.0107,54.0305,76820.0
2016-02-24 15:25:00,81.56,81.69,81.51,81.59,70009.0,54.0305,54.1167,53.9974,54.0504,70009.0
2016-02-24 15:30:00,81.59,81.61,81.53,81.55,91318.0,54.0504,54.0637,54.0107,54.0239,91318.0
2016-02-24 15:35:00,81.54,81.61,81.5,81.6,113468.0,54.0173,54.0637,53.9908,54.057,113468.0
2016-02-24 15:40:00,81.6,81.64,81.37,81.4,205237.0,54.057,54.0835,53.9047,53.9245,205237.0
2016-02-24 15:45:00,81.39,81.47,81.32,81.37,189905.0,53.9179,53.9709,53.8715,53.9047,189905.0
2016-02-24 15:50:00,81.37,81.57,81.37,81.55,180382.0,53.9047,54.0372,53.9047,54.0239,180382.0
2016-02-24 15:55:00,81.55,81.59,81.41,81.46,320493.0,54.0239,54.0504,53.9312,53.9643,320493.0
2016-02-25 09:30:00,81.56,81.68,81.34,81.45,241630.0,54.0305,54.11,53.8848,53.9577,241630.0
2016-02-25 09:35:00,81.45,81.62,81.07,81.08,152721.0,53.9577,54.0703,53.7059,53.7126,152721.0
2016-02-25 09:40:00,81.09,81.2,80.95,81.0,104652.0,53.7192,53.7921,53.6264,53.6596,104652.0
2016-02-25 09:45:00,81.02,81.12,80.98,81.02,203083.0,53.6728,53.7391,53.6463,53.6728,203083.0
2016-02-25 09:50:00,81.05,81.21,80.99,81.1,203217.0,53.6927,53.7987,53.6529,53.7258,203217.0
2016-02-25 09:55:00,81.1,81.22,81.03,81.08,165670.0,53.7258,53.8053,53.6794,53.7126,165670.0
2016-02-25 10:00:00,81.06,81.07,80.78,80.86,139837.0,53.6993,53.7059,53.5138,53.5668,139837.0
2016-02-25 10:05:00,80.84,81.04,80.75,80.99,220525.0,53.5536,53.6861,53.4939,53.6529,220525.0
2016-02-25 10:10:00,80.98,81.03,80.79,80.89,174699.0,53.6463,53.6794,53.5204,53.5867,174699.0
2016-02-25 10:15:00,80.87,80.91,80.55,80.85,152450.0,53.5734,53.5999,53.3614,53.5602,152450.0
2016-02-25 10:20:00,80.85,80.9,80.64,80.64,106445.0,53.5602,53.5933,53.4211,53.4211,106445.0
2016-02-25 10:25:00,80.67,80.72,80.61,80.67,93931.0,53.4409,53.4741,53.4012,53.4409,93931.0
2016-02-25 10:30:00,80.67,80.67,80.21,80.36,171838.0,53.4409,53.4409,53.1362,53.2356,171838.0
2016-02-25 10:35:00,80.35,80.44,80.32,80.39,117853.0,53.229,53.2886,53.2091,53.2555,117853.0
2016-02-25 10:40:00,80.39,80.65,80.36,80.52,99884.0,53.2555,53.4277,53.2356,53.3416,99884.0
2016-02-25 10:45:00,80.52,80.53,80.18,80.2,153303.0,53.3416,53.3482,53.1163,53.1296,153303.0
2016-02-25 10:50:00,80.23,80.45,80.21,80.44,95902.0,53.1495,53.2952,53.1362,53.2886,95902.0
2016-02-25 10:55:00,80.44,80.46,80.15,80.18,107682.0,53.2886,53.3018,53.0965,53.1163,107682.0
2016-02-25 11:00:00,80.17,80.23,80.02,80.13,118288.0,53.1097,53.1495,53.0103,53.0832,118288.0
2016-02-25 11:05:00,80.13,80.23,80.07,80.2,98837.0,53.0832,53.1495,53.0435,53.1296,98837.0
2016-02-25 11:10:00,80.2,80.21,80.08,80.12,81364.0,53.1296,53.1362,53.0501,53.0766,81364.0
2016-02-25 11:15:00,80.13,80.31,80.11,80.28,129598.0,53.0832,53.2025,53.07,53.1826,129598.0
2016-02-25 11:20:00,80.28,80.37,80.25,80.25,93887.0,53.1826,53.2422,53.1627,53.1627,93887.0
2016-02-25 11:25:00,80.26,80.37,80.25,80.34,102648.0,53.1693,53.2422,53.1627,53.2223,102648.0
2016-02-25 11:30:00,80.33,80.39,80.18,80.25,129185.0,53.2157,53.2555,53.1163,53.1627,129185.0
2016-02-25 11:35:00,80.26,80.34,80.19,80.28,137123.0,53.1693,53.2223,53.123,53.1826,137123.0
2016-02-25 11:40:00,80.29,80.32,80.13,80.14,74174.0,53.1892,53.2091,53.0832,53.0898,74174.0
2016-02-25 11:45:00,80.13,80.25,80.08,80.25,78300.0,53.0832,53.1627,53.0501,53.1627,78300.0
2016-02-25 11:50:00,80.25,80.44,80.25,80.32,92637.0,53.1627,53.2886,53.1627,53.2091,92637.0
2016-02-25 11:55:00,80.31,80.46,80.31,80.39,116450.0,53.2025,53.3018,53.2025,53.2555,116450.0
2016-02-25 12:00:00,80.39,80.45,80.35,80.39,68340.0,53.2555,53.2952,53.229,53.2555,68340.0
2016-02-25 12:05:00,80.39,80.44,80.37,80.42,83290.0,53.2555,53.2886,53.2422,53.2753,83290.0
2016-02-25 12:10:00,80.41,80.46,80.38,80.45,80915.0,53.2687,53.3018,53.2488,53.2952,80915.0
2016-02-25 12:15:00,80.45,80.48,80.2,80.25,106596.0,53.2952,53.3151,53.1296,53.1627,106596.0
2016-02-25 12:20:00,80.25,80.28,80.18,80.21,55793.0,53.1627,53.1826,53.1163,53.1362,55793.0
2016-02-25 12:25:00,80.21,80.28,80.2,80.26,70187.0,53.1362,53.1826,53.1296,53.1693,70187.0
2016-02-25 12:30:00,80.26,80.29,80.17,80.22,81589.0,53.1693,53.1892,53.1097,53.1428,81589.0
2016-02-25 12:35:00,80.22,80.33,80.22,80.23,45477.0,53.1428,53.2157,53.1428,53.1495,45477.0
2016-02-25 12:40:00,80.23,80.35,80.03,80.17,485379.0,53.1495,53.229,53.017,53.1097,485379.0
2016-02-25 12:45:00,80.16,80.26,80.15,80.23,117867.0,53.1031,53.1693,53.0965,53.1495,117867.0
2016-02-25 12:50:00,80.24,80.28,80.2,80.21,79124.0,53.1561,53.1826,53.1296,53.1362,79124.0
2016-02-25 12:55:00,80.22,80.25,80.19,80.22,48287.0,53.1428,53.1627,53.123,53.1428,48287.0
2016-02-25 13:00:00,80.21,80.35,80.19,80.28,333294.0,53.1362,53.229,53.123,53.1826,333294.0
2016-02-25 13:05:00,80.28,80.36,80.28,80.28,73324.0,53.1826,53.2356,53.1826,53.1826,73324.0
2016-02-25 13:10:00,80.28,80.32,80.27,80.29,53473.0,53.1826,53.2091,53.176,53.1892,53473.0
2016-02-25 13:15:00,80.3,80.43,80.26,80.41,133765.0,53.1958,53.282,53.1693,53.2687,133765.0
2016-02-25 13:20:00,80.41,80.46,80.36,80.39,63915.0,53.2687,53.3018,53.2356,53.2555,63915.0
2016-02-25 13:25:00,80.4,80.55,80.38,80.54,137895.0,53.2621,53.3614,53.2488,53.3548,137895.0
2016-02-25 13:30:00,80.54,80.71,80.52,80.7,89073.0,53.3548,53.4674,53.3416,53.4608,89073.0
2016-02-25 13:35:00,80.71,80.82,80.7,80.79,124135.0,53.4674,53.5403,53.4608,53.5204,124135.0
2016-02-25 13:40:00,80.8,80.99,80.74,80.98,148184.0,53.5271,53.6529,53.4873,53.6463,148184.0
2016-02-25 13:45:00,80.98,80.99,80.87,80.95,155077.0,53.6463,53.6529,53.5734,53.6264,155077.0
2016-02-25 13:50:00,80.96,81.18,80.96,81.13,220016.0,53.6331,53.7788,53.6331,53.7457,220016.0
2016-02-25 13:55:00,81.13,81.24,81.12,81.22,111138.0,53.7457,53.8185,53.7391,53.8053,111138.0
2016-02-25 14:00:00,81.22,81.23,81.08,81.14,192916.0,53.8053,53.8119,53.7126,53.7523,192916.0
2016-02-25 14:05:00,81.15,81.19,81.07,81.1,80798.0,53.7589,53.7854,53.7059,53.7258,80798.0
2016-02-25 14:10:00,81.1,81.29,81.1,81.26,148006.0,53.7258,53.8517,53.7258,53.8318,148006.0
2016-02-25 14:15:00,81.27,81.43,81.26,81.43,116042.0,53.8384,53.9444,53.8318,53.9444,116042.0
2016-02-25 14:20:00,81.43,81.44,81.33,81.36,90396.0,53.9444,53.951,53.8782,53.898,90396.0
2016-02-25 14:25:00,81.35,81.37,81.24,81.3,148737.0,53.8914,53.9047,53.8185,53.8583,148737.0
2016-02-25 14:30:00,81.29,81.36,81.27,81.34,129913.0,53.8517,53.898,53.8384,53.8848,129913.0
2016-02-25 14:35:00,81.34,81.51,81.3,81.49,308483.0,53.8848,53.9974,53.8583,53.9842,308483.0
2016-02-25 14:40:00,81.49,81.52,81.43,81.47,176068.0,53.9842,54.004,53.9444,53.9709,176068.0
2016-02-25 14:45:00,81.47,81.5,81.44,81.46,90208.0,53.9709,53.9908,53.951,53.9643,90208.0
2016-02-25 14:50:00,81.47,81.47,81.37,81.39,113190.0,53.9709,53.9709,53.9047,53.9179,113190.0
2016-02-25 14:55:00,81.4,81.44,81.38,81.41,63207.0,53.9245,53.951,53.9113,53.9312,63207.0
2016-02-25 15:00:00,81.42,81.65,81.39,81.64,183247.0,53.9378,54.0902,53.9179,54.0835,183247.0
2016-02-25 15:05:00,81.64,81.78,81.6,81.74,178529.0,54.0835,54.1763,54.057,54.1498,178529.0
2016-02-25 15:10:00,81.74,81.83,81.72,81.8,204293.0,54.1498,54.2094,54.1365,54.1895,204293.0
2016-02-25 15:15:00,81.8,81.81,81.7,81.75,170986.0,54.1895,54.1962,54.1233,54.1564,170986.0
2016-02-25 15:20:00,81.74,81.76,81.71,81.73,146612.0,54.1498,54.163,54.1299,54.1432,146612.0
2016-02-25 15:25:00,81.73,81.76,81.7,81.74,190403.0,54.1432,54.163,54.1233,54.1498,190403.0
2016-02-25 15:30:00,81.74,81.82,81.71,81.73,195768.0,54.1498,54.2028,54.1299,54.1432,195768.0
2016-02-25 15:35:00,81.73,81.76,81.7,81.73,134277.0,54.1432,54.163,54.1233,54.1432,134277.0
2016-02-25 15:40:00,81.74,81.86,81.69,81.78,190435.0,54.1498,54.2293,54.1167,54.1763,190435.0
2016-02-25 15:45:00,81.78,81.99,81.77,81.98,267486.0,54.1763,54.3154,54.1697,54.3088,267486.0
2016-02-25 15:50:00,81.97,82.03,81.94,81.98,344997.0,54.3021,54.3419,54.2823,54.3088,344997.0
2016-02-25 15:55:00,81.99,82.07,81.95,82.04,739042.0,54.3154,54.3684,54.2889,54.3485,739042.0
2016-02-26 09:30:00,82.89,83.08,82.58,82.63,435661.0,54.9116,55.0375,54.7062,54.7394,435661.0
2016-02-26 09:35:00,82.61,82.92,82.61,82.85,248547.0,54.7261,54.9315,54.7261,54.8851,248547.0
2016-02-26 09:40:00,82.82,82.96,82.37,82.41,382306.0,54.8652,54.958,54.5671,54.5936,382306.0
2016-02-26 09:45:00,82.42,82.52,82.34,82.44,142125.0,54.6003,54.6665,54.5473,54.6135,142125.0
2016-02-26 09:50:00,82.44,82.75,82.33,82.46,333764.0,54.6135,54.8189,54.5406,54.6268,333764.0
2016-02-26 09:55:00,82.46,82.66,82.45,82.48,192197.0,54.6268,54.7592,54.6201,54.64,192197.0
2016-02-26 10:00:00,82.47,82.51,82.12,82.21,295519.0,54.6334,54.6599,54.4015,54.4611,295519.0
2016-02-26 10:05:00,82.23,82.35,82.15,82.26,488530.0,54.4744,54.5539,54.4214,54.4943,488530.0
2016-02-26 10:10:00,82.25,82.45,82.22,82.29,330697.0,54.4876,54.6201,54.4678,54.5141,330697.0
2016-02-26 10:15:00,82.27,82.29,81.91,81.96,191910.0,54.5009,54.5141,54.2624,54.2955,191910.0
2016-02-26 10:20:00,81.96,82.03,81.72,82.0,328396.0,54.2955,54.3419,54.1365,54.322,328396.0
2016-02-26 10:25:00,81.98,82.1,81.96,82.06,147510.0,54.3088,54.3883,54.2955,54.3618,147510.0
2016-02-26 10:30:00,82.05,82.27,82.04,82.22,147769.0,54.3551,54.5009,54.3485,54.4678,147769.0
2016-02-26 10:35:00,82.24,82.24,82.08,82.22,119415.0,54.481,54.481,54.375,54.4678,119415.0
2016-02-26 10:40:00,82.22,82.28,82.17,82.25,74346.0,54.4678,54.5075,54.4346,54.4876,74346.0
2016-02-26 10:45:00,82.26,82.37,82.2,82.31,353492.0,54.4943,54.5671,54.4545,54.5274,353492.0
2016-02-26 10:50:00,82.31,82.38,82.14,82.24,235302.0,54.5274,54.5738,54.4148,54.481,235302.0
2016-02-26 10:55:00,82.26,82.46,82.26,82.45,120833.0,54.4943,54.6268,54.4943,54.6201,120833.0
2016-02-26 11:00:00,82.46,82.48,82.28,82.37,276629.0,54.6268,54.64,54.5075,54.5671,276629.0
2016-02-26 11:05:00,82.37,82.41,82.27,82.28,124857.0,54.5671,54.5936,54.5009,54.5075,124857.0
2016-02-26 11:10:00,82.27,82.37,82.25,82.3,148977.0,54.5009,54.5671,54.4876,54.5208,148977.0
2016-02-26 11:15:00,82.29,82.38,82.24,82.35,105229.0,54.5141,54.5738,54.481,54.5539,105229.0
2016-02-26 11:20:00,82.36,82.38,82.14,82.15,119486.0,54.5605,54.5738,54.4148,54.4214,119486.0
2016-02-26 11:25:00,82.16,82.2,81.93,81.93,102548.0,54.428,54.4545,54.2756,54.2756,102548.0
2016-02-26 11:30:00,81.93,81.96,81.86,81.88,117517.0,54.2756,54.2955,54.2293,54.2425,117517.0
2016-02-26 11:35:00,81.87,82.04,81.83,81.91,130800.0,54.2359,54.3485,54.2094,54.2624,130800.0
2016-02-26 11:40:00,81.91,82.05,81.86,82.05,107302.0,54.2624,54.3551,54.2293,54.3551,107302.0
2016-02-26 11:45:00,82.05,82.12,81.99,82.05,92984.0,54.3551,54.4015,54.3154,54.3551,92984.0
2016-02-26 11:50:00,82.04,82.06,81.92,82.02,169560.0,54.3485,54.3618,54.269,54.3353,169560.0
2016-02-26 11:55:00,82.01,82.08,81.96,82.03,165276.0,54.3286,54.375,54.2955,54.3419,165276.0
2016-02-26 12:00:00,82.02,82.03,81.91,81.96,115927.0,54.3353,54.3419,54.2624,54.2955,115927.0
2016-02-26 12:05:00,81.96,82.19,81.88,82.12,105942.0,54.2955,54.4479,54.2425,54.4015,105942.0
2016-02-26 12:10:00,82.12,82.17,82.1,82.1,67340.0,54.4015,54.4346,54.3883,54.3883,67340.0
2016-02-26 12:15:00,82.11,82.38,82.11,82.33,112073.0,54.3949,54.5738,54.3949,54.5406,112073.0
2016-02-26 12:20:00,82.34,82.36,82.28,82.31,105182.0,54.5473,54.5605,54.5075,54.5274,105182.0
2016-02-26 12:25:00,82.3,82.4,82.3,82.34,125067.0,54.5208,54.587,54.5208,54.5473,125067.0
2016-02-26 12:30:00,82.34,82.46,82.33,82.41,69886.0,54.5473,54.6268,54.5406,54.5936,69886.0
2016-02-26 12:35:00,82.42,82.55,82.39,82.55,110097.0,54.6003,54.6864,54.5804,54.6864,110097.0
2016-02-26 12:40:00,82.55,82.57,82.47,82.54,89959.0,54.6864,54.6996,54.6334,54.6798,89959.0
2016-02-26 12:45:00,82.53,82.61,82.31,82.36,206430.0,54.6731,54.7261,54.5274,54.5605,206430.0
2016-02-26 12:50:00,82.35,82.5,82.3,82.46,62233.0,54.5539,54.6533,54.5208,54.6268,62233.0
2016-02-26 12:55:00,82.46,82.49,82.34,82.42,129850.0,54.6268,54.6466,54.5473,54.6003,129850.0
2016-02-26 13:00:00,82.41,82.5,82.38,82.41,129239.0,54.5936,54.6533,54.5738,54.5936,129239.0
2016-02-26 13:05:00,82.42,82.55,82.39,82.49,74514.0,54.6003,54.6864,54.5804,54.6466,74514.0
2016-02-26 13:10:00,82.5,82.52,82.43,82.47,67239.0,54.6533,54.6665,54.6069,54.6334,67239.0
2016-02-26 13:15:00,82.46,82.5,82.46,82.49,80410.0,54.6268,54.6533,54.6268,54.6466,80410.0
2016-02-26 13:20:00,82.5,82.54,82.46,82.5,101029.0,54.6533,54.6798,54.6268,54.6533,101029.0
2016-02-26 13:25:00,82.51,82.53,82.45,82.5,104614.0,54.6599,54.6731,54.6201,54.6533,104614.0
2016-02-26 13:30:00,82.5,82.53,82.38,82.41,65024.0,54.6533,54.6731,54.5738,54.5936,65024.0
2016-02-26 13:35:00,82.4,82.5,82.4,82.47,58642.0,54.587,54.6533,54.587,54.6334,58642.0
2016-02-26 13:40:00,82.46,82.49,82.41,82.42,117452.0,54.6268,54.6466,54.5936,54.6003,117452.0
2016-02-26 13:45:00,82.43,82.53,82.42,82.5,178982.0,54.6069,54.6731,54.6003,54.6533,178982.0
2016-02-26 13:50:00,82.51,82.51,82.38,82.41,103193.0,54.6599,54.6599,54.5738,54.5936,103193.0
2016-02-26 13:55:00,82.41,82.43,82.3,82.39,92875.0,54.5936,54.6069,54.5208,54.5804,92875.0
2016-02-26 14:00:00,82.4,82.52,82.32,82.39,188993.0,54.587,54.6665,54.534,54.5804,188993.0
2016-02-26 14:05:00,82.4,82.46,82.35,82.4,60639.0,54.587,54.6268,54.5539,54.587,60639.0
2016-02-26 14:10:00,82.4,82.4,82.14,82.2,121303.0,54.587,54.587,54.4148,54.4545,121303.0
2016-02-26 14:15:00,82.2,82.26,82.14,82.16,91991.0,54.4545,54.4943,54.4148,54.428,91991.0
2016-02-26 14:20:00,82.15,82.22,82.05,82.15,98405.0,54.4214,54.4678,54.3551,54.4214,98405.0
2016-02-26 14:25:00,82.15,82.26,82.12,82.26,92253.0,54.4214,54.4943,54.4015,54.4943,92253.0
2016-02-26 14:30:00,82.26,82.27,82.18,82.19,139514.0,54.4943,54.5009,54.4413,54.4479,139514.0
2016-02-26 14:35:00,82.18,82.19,82.06,82.06,117088.0,54.4413,54.4479,54.3618,54.3618,117088.0
2016-02-26 14:40:00,82.06,82.14,81.99,82.12,82694.0,54.3618,54.4148,54.3154,54.4015,82694.0
2016-02-26 14:45:00,82.13,82.22,82.09,82.14,107955.0,54.4081,54.4678,54.3816,54.4148,107955.0
2016-02-26 14:50:00,82.14,82.16,82.04,82.08,105131.0,54.4148,54.428,54.3485,54.375,105131.0
2016-02-26 14:55:00,82.07,82.08,81.91,81.91,130267.0,54.3684,54.375,54.2624,54.2624,130267.0
2016-02-26 15:00:00,81.9,82.02,81.89,82.0,128573.0,54.2558,54.3353,54.2492,54.322,128573.0
2016-02-26 15:05:00,82.0,82.05,81.97,82.0,111840.0,54.322,54.3551,54.3021,54.322,111840.0
2016-02-26 15:10:00,81.99,82.02,81.89,81.95,93553.0,54.3154,54.3353,54.2492,54.2889,93553.0
2016-02-26 15:15:00,81.95,81.96,81.83,81.83,117623.0,54.2889,54.2955,54.2094,54.2094,117623.0
2016-02-26 15:20:00,81.83,81.87,81.79,81.82,121705.0,54.2094,54.2359,54.1829,54.2028,121705.0
2016-02-26 15:25:00,81.83,81.85,81.69,81.72,177947.0,54.2094,54.2227,54.1167,54.1365,177947.0
2016-02-26 15:30:00,81.73,81.94,81.72,81.93,121525.0,54.1432,54.2823,54.1365,54.2756,121525.0
2016-02-26 15:35:00,81.93,82.02,81.81,81.83,101125.0,54.2756,54.3353,54.1962,54.2094,101125.0
2016-02-26 15:40:00,81.83,81.92,81.82,81.89,102249.0,54.2094,54.269,54.2028,54.2492,102249.0
2016-02-26 15:45:00,81.88,81.92,81.82,81.86,115147.0,54.2425,54.269,54.2028,54.2293,115147.0
2016-02-26 15:50:00,81.86,81.88,81.82,81.85,211488.0,54.2293,54.2425,54.2028,54.2227,211488.0
2016-02-26 15:55:00,81.85,81.89,81.7,81.72,510352.0,54.2227,54.2492,54.1233,54.1365,510352.0
2016-02-29 09:30:00,81.88,82.12,81.81,82.1,288717.0,54.2425,54.4015,54.1962,54.3883,288717.0
2016-02-29 09:35:00,82.1,82.36,82.02,82.31,153706.0,54.3883,54.5605,54.3353,54.5274,153706.0
2016-02-29 09:40:00,82.31,82.4,82.04,82.06,119009.0,54.5274,54.587,54.3485,54.3618,119009.0
2016-02-29 09:45:00,82.08,82.26,82.0,82.21,161223.0,54.375,54.4943,54.322,54.4611,161223.0
2016-02-29 09:50:00,82.23,82.4,82.06,82.12,146459.0,54.4744,54.587,54.3618,54.4015,146459.0
2016-02-29 09:55:00,82.11,82.12,81.67,81.68,211883.0,54.3949,54.4015,54.1034,54.11,211883.0
2016-02-29 10:00:00,81.67,81.76,81.51,81.53,143184.0,54.1034,54.163,53.9974,54.0107,143184.0
2016-02-29 10:05:00,81.53,81.82,81.53,81.71,112756.0,54.0107,54.2028,54.0107,54.1299,112756.0
2016-02-29 10:10:00,81.71,81.79,81.62,81.74,102262.0,54.1299,54.1829,54.0703,54.1498,102262.0
2016-02-29 10:15:00,81.76,81.87,81.67,81.69,90058.0,54.163,54.2359,54.1034,54.1167,90058.0
2016-02-29 10:20:00,81.68,81.9,81.68,81.88,96063.0,54.11,54.2558,54.11,54.2425,96063.0
2016-02-29 10:25:00,81.88,81.9,81.8,81.89,142732.0,54.2425,54.2558,54.1895,54.2492,142732.0
2016-02-29 10:30:00,81.89,81.92,81.72,81.73,165033.0,54.2492,54.269,54.1365,54.1432,165033.0
2016-02-29 10:35:00,81.73,81.76,81.58,81.74,94359.0,54.1432,54.163,54.0438,54.1498,94359.0
2016-02-29 10:40:00,81.74,81.88,81.7,81.88,88982.0,54.1498,54.2425,54.1233,54.2425,88982.0
2016-02-29 10:45:00,81.88,81.89,81.72,81.73,111222.0,54.2425,54.2492,54.1365,54.1432,111222.0
2016-02-29 10:50:00,81.76,81.95,81.73,81.94,151433.0,54.163,54.2889,54.1432,54.2823,151433.0
2016-02-29 10:55:00,81.94,81.95,81.83,81.83,100539.0,54.2823,54.2889,54.2094,54.2094,100539.0
2016-02-29 11:00:00,81.83,81.9,81.77,81.81,106835.0,54.2094,54.2558,54.1697,54.1962,106835.0
2016-02-29 11:05:00,81.8,81.85,81.76,81.82,96789.0,54.1895,54.2227,54.163,54.2028,96789.0
2016-02-29 11:10:00,81.83,81.84,81.71,81.72,91779.0,54.2094,54.216,54.1299,54.1365,91779.0
2016-02-29 11:15:00,81.73,81.79,81.65,81.65,134016.0,54.1432,54.1829,54.0902,54.0902,134016.0
2016-02-29 11:20:00,81.66,81.8,81.65,81.77,128275.0,54.0968,54.1895,54.0902,54.1697,128275.0
2016-02-29 11:25:00,81.77,81.79,81.63,81.68,110284.0,54.1697,54.1829,54.0769,54.11,110284.0
2016-02-29 11:30:00,81.67,81.88,81.67,81.87,99041.0,54.1034,54.2425,54.1034,54.2359,99041.0
2016-02-29 11:35:00,81.89,81.98,81.83,81.94,138650.0,54.2492,54.3088,54.2094,54.2823,138650.0
2016-02-29 11:40:00,81.94,81.98,81.8,81.89,91582.0,54.2823,54.3088,54.1895,54.2492,91582.0
2016-02-29 11:45:00,81.9,81.93,81.84,81.89,77707.0,54.2558,54.2756,54.216,54.2492,77707.0
2016-02-29 11:50:00,81.89,81.9,81.82,81.84,56826.0,54.2492,54.2558,54.2028,54.216,56826.0
2016-02-29 11:55:00,81.84,81.87,81.78,81.81,96617.0,54.216,54.2359,54.1763,54.1962,96617.0
2016-02-29 12:00:00,81.8,81.89,81.79,81.81,74226.0,54.1895,54.2492,54.1829,54.1962,74226.0
2016-02-29 12:05:00,81.81,81.81,81.66,81.67,105179.0,54.1962,54.1962,54.0968,54.1034,105179.0
2016-02-29 12:10:00,81.67,81.77,81.67,81.75,77983.0,54.1034,54.1697,54.1034,54.1564,77983.0
2016-02-29 12:15:00,81.75,81.83,81.71,81.78,110447.0,54.1564,54.2094,54.1299,54.1763,110447.0
2016-02-29 12:20:00,81.78,81.82,81.55,81.58,99745.0,54.1763,54.2028,54.0239,54.0438,99745.0
2016-02-29 12:25:00,81.58,81.59,81.4,81.51,107613.0,54.0438,54.0504,53.9245,53.9974,107613.0
2016-02-29 12:30:00,81.51,81.56,81.38,81.48,146374.0,53.9974,54.0305,53.9113,53.9775,146374.0
2016-02-29 12:35:00,81.48,81.55,81.43,81.44,96850.0,53.9775,54.0239,53.9444,53.951,96850.0
2016-02-29 12:40:00,81.44,81.49,81.33,81.38,91981.0,53.951,53.9842,53.8782,53.9113,91981.0
2016-02-29 12:45:00,81.39,81.49,81.38,81.43,55573.0,53.9179,53.9842,53.9113,53.9444,55573.0
2016-02-29 12:50:00,81.42,81.46,81.37,81.37,72149.0,53.9378,53.9643,53.9047,53.9047,72149.0
2016-02-29 12:55:00,81.37,81.39,81.26,81.39,100064.0,53.9047,53.9179,53.8318,53.9179,100064.0
2016-02-29 13:00:00,81.39,81.42,81.35,81.4,82770.0,53.9179,53.9378,53.8914,53.9245,82770.0
2016-02-29 13:05:00,81.4,81.43,81.35,81.37,78354.0,53.9245,53.9444,53.8914,53.9047,78354.0
2016-02-29 13:10:00,81.37,81.38,81.23,81.24,109663.0,53.9047,53.9113,53.8119,53.8185,109663.0
2016-02-29 13:15:00,81.25,81.37,81.23,81.34,104304.0,53.8252,53.9047,53.8119,53.8848,104304.0
2016-02-29 13:20:00,81.35,81.38,81.32,81.37,89222.0,53.8914,53.9113,53.8715,53.9047,89222.0
2016-02-29 13:25:00,81.37,81.39,81.29,81.33,94912.0,53.9047,53.9179,53.8517,53.8782,94912.0
2016-02-29 13:30:00,81.34,81.34,81.23,81.33,106017.0,53.8848,53.8848,53.8119,53.8782,106017.0
2016-02-29 13:35:00,81.33,81.33,81.26,81.3,72940.0,53.8782,53.8782,53.8318,53.8583,72940.0
2016-02-29 13:40:00,81.3,81.32,81.1,81.25,138788.0,53.8583,53.8715,53.7258,53.8252,138788.0
2016-02-29 13:45:00,81.25,81.29,81.19,81.19,136145.0,53.8252,53.8517,53.7854,53.7854,136145.0
2016-02-29 13:50:00,81.19,81.34,81.19,81.34,75188.0,53.7854,53.8848,53.7854,53.8848,75188.0
2016-02-29 13:55:00,81.34,81.37,81.27,81.34,116560.0,53.8848,53.9047,53.8384,53.8848,116560.0
2016-02-29 14:00:00,81.34,81.36,81.3,81.32,119619.0,53.8848,53.898,53.8583,53.8715,119619.0
2016-02-29 14:05:00,81.33,81.34,81.05,81.1,176334.0,53.8782,53.8848,53.6927,53.7258,176334.0
2016-02-29 14:10:00,81.11,81.12,81.03,81.1,133094.0,53.7324,53.7391,53.6794,53.7258,133094.0
2016-02-29 14:15:00,81.11,81.14,80.99,81.0,140231.0,53.7324,53.7523,53.6529,53.6596,140231.0
2016-02-29 14:20:00,81.0,81.01,80.79,80.82,113571.0,53.6596,53.6662,53.5204,53.5403,113571.0
2016-02-29 14:25:00,80.82,80.87,80.73,80.83,125131.0,53.5403,53.5734,53.4807,53.5469,125131.0
2016-02-29 14:30:00,80.83,80.83,80.71,80.72,123802.0,53.5469,53.5469,53.4674,53.4741,123802.0
2016-02-29 14:35:00,80.71,80.79,80.69,80.78,109784.0,53.4674,53.5204,53.4542,53.5138,109784.0
2016-02-29 14:40:00,80.78,80.81,80.62,80.69,111824.0,53.5138,53.5337,53.4078,53.4542,111824.0
2016-02-29 14:45:00,80.68,80.71,80.62,80.63,144294.0,53.4476,53.4674,53.4078,53.4144,144294.0
2016-02-29 14:50:00,80.63,80.69,80.6,80.61,114440.0,53.4144,53.4542,53.3946,53.4012,114440.0
2016-02-29 14:55:00,80.61,80.64,80.36,80.37,257594.0,53.4012,53.4211,53.2356,53.2422,257594.0
2016-02-29 15:00:00,80.36,80.38,80.22,80.23,238308.0,53.2356,53.2488,53.1428,53.1495,238308.0
2016-02-29 15:05:00,80.23,80.28,80.05,80.23,240332.0,53.1495,53.1826,53.0302,53.1495,240332.0
2016-02-29 15:10:00,80.23,80.31,80.2,80.29,273903.0,53.1495,53.2025,53.1296,53.1892,273903.0
2016-02-29 15:15:00,80.29,80.31,80.2,80.3,220716.0,53.1892,53.2025,53.1296,53.1958,220716.0
2016-02-29 15:20:00,80.28,80.42,80.26,80.34,186213.0,53.1826,53.2753,53.1693,53.2223,186213.0
2016-02-29 15:25:00,80.33,80.55,80.32,80.51,186325.0,53.2157,53.3614,53.2091,53.335,186325.0
2016-02-29 15:30:00,80.51,80.6,80.4,80.51,273834.0,53.335,53.3946,53.2621,53.335,273834.0
2016-02-29 15:35:00,80.51,80.52,80.42,80.47,249584.0,53.335,53.3416,53.2753,53.3085,249584.0
2016-02-29 15:40:00,80.48,80.49,80.37,80.44,300192.0,53.3151,53.3217,53.2422,53.2886,300192.0
2016-02-29 15:45:00,80.43,80.47,80.37,80.43,416330.0,53.282,53.3085,53.2422,53.282,416330.0
2016-02-29 15:50:00,80.42,80.44,80.32,80.38,426006.0,53.2753,53.2886,53.2091,53.2488,426006.0
2016-02-29 15:55:00,80.38,80.47,80.14,80.15,1188523.0,53.2488,53.3085,53.0898,53.0965,1188523.0
2016-03-01 09:30:00,80.56,80.76,80.4,80.46,381564.0,53.3681,53.5006,53.2621,53.3018,381564.0
2016-03-01 09:35:00,80.48,80.64,80.38,80.6,221746.0,53.3151,53.4211,53.2488,53.3946,221746.0
2016-03-01 09:40:00,80.59,80.65,80.48,80.56,262500.0,53.3879,53.4277,53.3151,53.3681,262500.0
2016-03-01 09:45:00,80.56,80.69,80.32,80.45,221016.0,53.3681,53.4542,53.2091,53.2952,221016.0
2016-03-01 09:50:00,80.45,80.67,80.41,80.65,196166.0,53.2952,53.4409,53.2687,53.4277,196166.0
2016-03-01 09:55:00,80.65,80.68,80.58,80.67,138736.0,53.4277,53.4476,53.3813,53.4409,138736.0
2016-03-01 10:00:00,80.69,81.12,80.68,80.99,208372.0,53.4542,53.7391,53.4476,53.6529,208372.0
2016-03-01 10:05:00,81.0,81.09,80.82,80.84,241055.0,53.6596,53.7192,53.5403,53.5536,241055.0
2016-03-01 10:10:00,80.84,80.96,80.76,80.84,177206.0,53.5536,53.6331,53.5006,53.5536,177206.0
2016-03-01 10:15:00,80.85,80.86,80.6,80.67,177321.0,53.5602,53.5668,53.3946,53.4409,177321.0
2016-03-01 10:20:00,80.68,81.03,80.67,80.92,259240.0,53.4476,53.6794,53.4409,53.6066,259240.0
2016-03-01 10:25:00,80.92,81.05,80.84,80.99,163969.0,53.6066,53.6927,53.5536,53.6529,163969.0
2016-03-01 10:30:00,81.0,81.01,80.79,80.93,128562.0,53.6596,53.6662,53.5204,53.6132,128562.0
2016-03-01 10:35:00,80.94,81.02,80.86,80.89,135239.0,53.6198,53.6728,53.5668,53.5867,135239.0
2016-03-01 10:40:00,80.89,81.0,80.88,80.94,125977.0,53.5867,53.6596,53.5801,53.6198,125977.0
2016-03-01 10:45:00,80.94,80.98,80.75,80.78,96226.0,53.6198,53.6463,53.4939,53.5138,96226.0
2016-03-01 10:50:00,80.77,80.81,80.57,80.59,158137.0,53.5072,53.5337,53.3747,53.3879,158137.0
2016-03-01 10:55:00,80.59,80.72,80.56,80.62,116039.0,53.3879,53.4741,53.3681,53.4078,116039.0
2016-03-01 11:00:00,80.61,80.74,80.6,80.64,99840.0,53.4012,53.4873,53.3946,53.4211,99840.0
2016-03-01 11:05:00,80.63,80.8,80.55,80.8,133680.0,53.4144,53.5271,53.3614,53.5271,133680.0
2016-03-01 11:10:00,80.81,80.9,80.77,80.82,112674.0,53.5337,53.5933,53.5072,53.5403,112674.0
2016-03-01 11:15:00,80.83,80.89,80.78,80.81,113727.0,53.5469,53.5867,53.5138,53.5337,113727.0
2016-03-01 11:20:00,80.82,80.94,80.81,80.85,123752.0,53.5403,53.6198,53.5337,53.5602,123752.0
2016-03-01 11:25:00,80.84,80.89,80.74,80.8,94719.0,53.5536,53.5867,53.4873,53.5271,94719.0
2016-03-01 11:30:00,80.81,81.03,80.78,81.0,150544.0,53.5337,53.6794,53.5138,53.6596,150544.0
2016-03-01 11:35:00,81.0,81.07,80.95,81.0,117997.0,53.6596,53.7059,53.6264,53.6596,117997.0
2016-03-01 11:40:00,81.0,81.09,80.96,81.0,162415.0,53.6596,53.7192,53.6331,53.6596,162415.0
2016-03-01 11:45:00,80.99,81.03,80.88,80.92,166459.0,53.6529,53.6794,53.5801,53.6066,166459.0
2016-03-01 11:50:00,80.92,81.07,80.84,81.0,178202.0,53.6066,53.7059,53.5536,53.6596,178202.0
2016-03-01 11:55:00,81.01,81.09,80.94,81.01,184166.0,53.6662,53.7192,53.6198,53.6662,184166.0
2016-03-01 12:00:00,81.02,81.17,80.94,81.07,217791.0,53.6728,53.7722,53.6198,53.7059,217791.0
2016-03-01 12:05:00,81.06,81.25,81.0,81.24,143230.0,53.6993,53.8252,53.6596,53.8185,143230.0
2016-03-01 12:10:00,81.23,81.24,81.1,81.1,92894.0,53.8119,53.8185,53.7258,53.7258,92894.0
2016-03-01 12:15:00,81.12,81.16,80.89,80.96,254328.0,53.7391,53.7656,53.5867,53.6331,254328.0
2016-03-01 12:20:00,80.97,81.09,80.92,81.03,186670.0,53.6397,53.7192,53.6066,53.6794,186670.0
2016-03-01 12:25:00,81.04,81.19,81.04,81.17,85486.0,53.6861,53.7854,53.6861,53.7722,85486.0
2016-03-01 12:30:00,81.18,81.21,81.11,81.18,89040.0,53.7788,53.7987,53.7324,53.7788,89040.0
2016-03-01 12:35:00,81.18,81.27,81.15,81.16,160156.0,53.7788,53.8384,53.7589,53.7656,160156.0
2016-03-01 12:40:00,81.16,81.29,81.14,81.25,177604.0,53.7656,53.8517,53.7523,53.8252,177604.0
2016-03-01 12:45:00,81.25,81.41,81.25,81.31,160666.0,53.8252,53.9312,53.8252,53.8649,160666.0
2016-03-01 12:50:00,81.3,81.41,81.28,81.38,123197.0,53.8583,53.9312,53.845,53.9113,123197.0
2016-03-01 12:55:00,81.37,81.41,81.33,81.4,113586.0,53.9047,53.9312,53.8782,53.9245,113586.0
2016-03-01 13:00:00,81.4,81.4,81.28,81.32,81957.0,53.9245,53.9245,53.845,53.8715,81957.0
2016-03-01 13:05:00,81.32,81.42,81.29,81.37,65284.0,53.8715,53.9378,53.8517,53.9047,65284.0
2016-03-01 13:10:00,81.36,81.44,81.18,81.42,158360.0,53.898,53.951,53.7788,53.9378,158360.0
2016-03-01 13:15:00,81.43,81.49,81.43,81.47,106136.0,53.9444,53.9842,53.9444,53.9709,106136.0
2016-03-01 13:20:00,81.47,81.64,81.46,81.52,240005.0,53.9709,54.0835,53.9643,54.004,240005.0
2016-03-01 13:25:00,81.53,81.6,81.51,81.59,139097.0,54.0107,54.057,53.9974,54.0504,139097.0
2016-03-01 13:30:00,81.58,81.6,81.58,81.59,107545.0,54.0438,54.057,54.0438,54.0504,107545.0
2016-03-01 13:35:00,81.6,81.67,81.58,81.67,115220.0,54.057,54.1034,54.0438,54.1034,115220.0
2016-03-01 13:40:00,81.67,81.77,81.61,81.73,116689.0,54.1034,54.1697,54.0637,54.1432,116689.0
2016-03-01 13:45:00,81.75,81.75,81.58,81.67,139746.0,54.1564,54.1564,54.0438,54.1034,139746.0
2016-03-01 13:50:00,81.66,81.68,81.61,81.63,134647.0,54.0968,54.11,54.0637,54.0769,134647.0
2016-03-01 13:55:00,81.64,81.65,81.49,81.62,160013.0,54.0835,54.0902,53.9842,54.0703,160013.0
2016-03-01 14:00:00,81.62,81.63,81.55,81.61,102452.0,54.0703,54.0769,54.0239,54.0637,102452.0
2016-03-01 14:05:00,81.6,81.66,81.44,81.45,159908.0,54.057,54.0968,53.951,53.9577,159908.0
2016-03-01 14:10:00,81.44,81.46,81.31,81.41,142595.0,53.951,53.9643,53.8649,53.9312,142595.0
2016-03-01 14:15:00,81.41,81.42,81.33,81.4,98067.0,53.9312,53.9378,53.8782,53.9245,98067.0
2016-03-01 14:20:00,81.39,81.41,81.35,81.37,114954.0,53.9179,53.9312,53.8914,53.9047,114954.0
2016-03-01 14:25:00,81.37,81.46,81.33,81.46,160830.0,53.9047,53.9643,53.8782,53.9643,160830.0
2016-03-01 14:30:00,81.46,81.5,81.38,81.44,163968.0,53.9643,53.9908,53.9113,53.951,163968.0
2016-03-01 14:35:00,81.44,81.46,81.35,81.36,159430.0,53.951,53.9643,53.8914,53.898,159430.0
2016-03-01 14:40:00,81.36,81.42,81.32,81.38,141195.0,53.898,53.9378,53.8715,53.9113,141195.0
2016-03-01 14:45:00,81.38,81.42,81.36,81.41,127850.0,53.9113,53.9378,53.898,53.9312,127850.0
2016-03-01 14:50:00,81.41,81.43,81.38,81.41,128115.0,53.9312,53.9444,53.9113,53.9312,128115.0
2016-03-01 14:55:00,81.41,81.44,81.39,81.44,139492.0,53.9312,53.951,53.9179,53.951,139492.0
2016-03-01 15:00:00,81.43,81.44,81.36,81.41,249837.0,53.9444,53.951,53.898,53.9312,249837.0
2016-03-01 15:05:00,81.41,81.46,81.38,81.45,118257.0,53.9312,53.9643,53.9113,53.9577,118257.0
2016-03-01 15:10:00,81.45,81.47,81.38,81.42,165879.0,53.9577,53.9709,53.9113,53.9378,165879.0
2016-03-01 15:15:00,81.42,81.48,81.37,81.4,191264.0,53.9378,53.9775,53.9047,53.9245,191264.0
2016-03-01 15:20:00,81.39,81.47,81.36,81.45,201347.0,53.9179,53.9709,53.898,53.9577,201347.0
2016-03-01 15:25:00,81.45,81.56,81.44,81.45,153045.0,53.9577,54.0305,53.951,53.9577,153045.0
2016-03-01 15:30:00,81.46,81.47,81.39,81.45,264884.0,53.9643,53.9709,53.9179,53.9577,264884.0
2016-03-01 15:35:00,81.45,81.45,81.36,81.37,291068.0,53.9577,53.9577,53.898,53.9047,291068.0
2016-03-01 15:40:00,81.36,81.41,81.3,81.33,209501.0,53.898,53.9312,53.8583,53.8782,209501.0
2016-03-01 15:45:00,81.34,81.41,81.28,81.28,180831.0,53.8848,53.9312,53.845,53.845,180831.0
2016-03-01 15:50:00,81.28,81.32,81.28,81.31,235433.0,53.845,53.8715,53.845,53.8649,235433.0
2016-03-01 15:55:00,81.32,81.36,81.24,81.28,590835.0,53.8715,53.898,53.8185,53.845,590835.0
2016-03-02 09:30:00,80.95,81.09,80.7,80.94,355461.0,53.6264,53.7192,53.4608,53.6198,355461.0
2016-03-02 09:35:00,80.96,81.01,80.31,80.44,385350.0,53.6331,53.6662,53.2025,53.2886,385350.0
2016-03-02 09:40:00,80.44,80.78,80.44,80.67,236312.0,53.2886,53.5138,53.2886,53.4409,236312.0
2016-03-02 09:45:00,80.68,80.88,80.68,80.82,180076.0,53.4476,53.5801,53.4476,53.5403,180076.0
2016-03-02 09:50:00,80.82,80.85,80.6,80.63,495020.0,53.5403,53.5602,53.3946,53.4144,495020.0
2016-03-02 09:55:00,80.64,80.78,80.59,80.75,310286.0,53.4211,53.5138,53.3879,53.4939,310286.0
2016-03-02 10:00:00,80.75,80.9,80.67,80.79,275644.0,53.4939,53.5933,53.4409,53.5204,275644.0
2016-03-02 10:05:00,80.79,81.0,80.78,81.0,126729.0,53.5204,53.6596,53.5138,53.6596,126729.0
2016-03-02 10:10:00,81.0,81.21,81.0,81.17,147369.0,53.6596,53.7987,53.6596,53.7722,147369.0
2016-03-02 10:15:00,81.17,81.26,81.15,81.2,146028.0,53.7722,53.8318,53.7589,53.7921,146028.0
2016-03-02 10:20:00,81.21,81.21,81.14,81.14,133635.0,53.7987,53.7987,53.7523,53.7523,133635.0
2016-03-02 10:25:00,81.15,81.22,81.04,81.09,101310.0,53.7589,53.8053,53.6861,53.7192,101310.0
2016-03-02 10:30:00,81.07,81.09,80.56,80.94,311886.0,53.7059,53.7192,53.3681,53.6198,311886.0
2016-03-02 10:35:00,80.93,80.99,80.76,80.76,124718.0,53.6132,53.6529,53.5006,53.5006,124718.0
2016-03-02 10:40:00,80.77,80.84,80.65,80.78,193245.0,53.5072,53.5536,53.4277,53.5138,193245.0
2016-03-02 10:45:00,80.77,80.89,80.72,80.89,198342.0,53.5072,53.5867,53.4741,53.5867,198342.0
2016-03-02 10:50:00,80.89,81.19,80.86,81.17,113829.0,53.5867,53.7854,53.5668,53.7722,113829.0
2016-03-02 10:55:00,81.17,81.55,81.16,81.52,169937.0,53.7722,54.0239,53.7656,54.004,169937.0
2016-03-02 11:00:00,81.51,81.81,81.4,81.7,149117.0,53.9974,54.1962,53.9245,54.1233,149117.0
2016-03-02 11:05:00,81.71,81.87,81.7,81.77,157791.0,54.1299,54.2359,54.1233,54.1697,157791.0
2016-03-02 11:10:00,81.77,81.91,81.75,81.77,139434.0,54.1697,54.2624,54.1564,54.1697,139434.0
2016-03-02 11:15:00,81.77,81.82,81.67,81.68,162652.0,54.1697,54.2028,54.1034,54.11,162652.0
2016-03-02 11:20:00,81.68,81.82,81.54,81.79,196988.0,54.11,54.2028,54.0173,54.1829,196988.0
2016-03-02 11:25:00,81.78,81.89,81.67,81.83,159010.0,54.1763,54.2492,54.1034,54.2094,159010.0
2016-03-02 11:30:00,81.84,81.96,81.65,81.69,148426.0,54.216,54.2955,54.0902,54.1167,148426.0
2016-03-02 11:35:00,81.68,81.74,81.57,81.7,107713.0,54.11,54.1498,54.0372,54.1233,107713.0
2016-03-02 11:40:00,81.7,81.7,81.54,81.7,72739.0,54.1233,54.1233,54.0173,54.1233,72739.0
2016-03-02 11:45:00,81.69,81.69,81.56,81.68,63141.0,54.1167,54.1167,54.0305,54.11,63141.0
2016-03-02 11:50:00,81.67,81.75,81.61,81.65,108152.0,54.1034,54.1564,54.0637,54.0902,108152.0
2016-03-02 11:55:00,81.65,81.71,81.48,81.54,73578.0,54.0902,54.1299,53.9775,54.0173,73578.0
2016-03-02 12:00:00,81.55,81.59,81.46,81.5,101083.0,54.0239,54.0504,53.9643,53.9908,101083.0
2016-03-02 12:05:00,81.5,81.52,81.39,81.49,144549.0,53.9908,54.004,53.9179,53.9842,144549.0
2016-03-02 12:10:00,81.49,81.64,81.47,81.62,97459.0,53.9842,54.0835,53.9709,54.0703,97459.0
2016-03-02 12:15:00,81.63,81.72,81.63,81.7,46747.0,54.0769,54.1365,54.0769,54.1233,46747.0
2016-03-02 12:20:00,81.7,81.73,81.59,81.61,55608.0,54.1233,54.1432,54.0504,54.0637,55608.0
2016-03-02 12:25:00,81.61,81.71,81.6,81.64,71909.0,54.0637,54.1299,54.057,54.0835,71909.0
2016-03-02 12:30:00,81.65,81.66,81.59,81.62,74842.0,54.0902,54.0968,54.0504,54.0703,74842.0
2016-03-02 12:35:00,81.62,81.8,81.62,81.73,88942.0,54.0703,54.1895,54.0703,54.1432,88942.0
2016-03-02 12:40:00,81.74,81.86,81.73,81.82,86428.0,54.1498,54.2293,54.1432,54.2028,86428.0
2016-03-02 12:45:00,81.82,81.92,81.81,81.92,91153.0,54.2028,54.269,54.1962,54.269,91153.0
2016-03-02 12:50:00,81.92,81.95,81.88,81.91,210859.0,54.269,54.2889,54.2425,54.2624,210859.0
2016-03-02 12:55:00,81.92,81.99,81.89,81.95,57022.0,54.269,54.3154,54.2492,54.2889,57022.0
2016-03-02 13:00:00,81.96,81.99,81.78,81.79,53506.0,54.2955,54.3154,54.1763,54.1829,53506.0
2016-03-02 13:05:00,81.8,81.91,81.79,81.88,46333.0,54.1895,54.2624,54.1829,54.2425,46333.0
2016-03-02 13:10:00,81.88,81.89,81.77,81.8,65000.0,54.2425,54.2492,54.1697,54.1895,65000.0
2016-03-02 13:15:00,81.79,81.87,81.79,81.86,46749.0,54.1829,54.2359,54.1829,54.2293,46749.0
2016-03-02 13:20:00,81.86,81.86,81.77,81.8,98932.0,54.2293,54.2293,54.1697,54.1895,98932.0
2016-03-02 13:25:00,81.81,81.9,81.81,81.89,53217.0,54.1962,54.2558,54.1962,54.2492,53217.0
2016-03-02 13:30:00,81.89,81.9,81.84,81.85,49839.0,54.2492,54.2558,54.216,54.2227,49839.0
2016-03-02 13:35:00,81.86,81.92,81.85,81.92,77432.0,54.2293,54.269,54.2227,54.269,77432.0
2016-03-02 13:40:00,81.92,82.0,81.92,81.99,146796.0,54.269,54.322,54.269,54.3154,146796.0
2016-03-02 13:45:00,82.0,82.03,81.97,82.01,162857.0,54.322,54.3419,54.3021,54.3286,162857.0
2016-03-02 13:50:00,81.99,82.01,81.92,81.99,83077.0,54.3154,54.3286,54.269,54.3154,83077.0
2016-03-02 13:55:00,82.0,82.0,81.83,81.84,74213.0,54.322,54.322,54.2094,54.216,74213.0
2016-03-02 14:00:00,81.84,81.96,81.83,81.95,97293.0,54.216,54.2955,54.2094,54.2889,97293.0
2016-03-02 14:05:00,81.94,81.99,81.83,81.86,130921.0,54.2823,54.3154,54.2094,54.2293,130921.0
2016-03-02 14:10:00,81.85,81.97,81.78,81.95,86499.0,54.2227,54.3021,54.1763,54.2889,86499.0
2016-03-02 14:15:00,81.96,82.01,81.95,81.98,85993.0,54.2955,54.3286,54.2889,54.3088,85993.0
2016-03-02 14:20:00,81.99,82.18,81.97,82.17,138894.0,54.3154,54.4413,54.3021,54.4346,138894.0
2016-03-02 14:25:00,82.17,82.35,82.13,82.32,185887.0,54.4346,54.5539,54.4081,54.534,185887.0
2016-03-02 14:30:00,82.33,82.35,82.21,82.29,104989.0,54.5406,54.5539,54.4611,54.5141,104989.0
2016-03-02 14:35:00,82.29,82.38,82.28,82.32,116573.0,54.5141,54.5738,54.5075,54.534,116573.0
2016-03-02 14:40:00,82.31,82.36,82.28,82.31,134783.0,54.5274,54.5605,54.5075,54.5274,134783.0
2016-03-02 14:45:00,82.32,82.34,82.19,82.21,136826.0,54.534,54.5473,54.4479,54.4611,136826.0
2016-03-02 14:50:00,82.21,82.39,82.21,82.28,295212.0,54.4611,54.5804,54.4611,54.5075,295212.0
2016-03-02 14:55:00,82.28,82.33,82.25,82.26,84799.0,54.5075,54.5406,54.4876,54.4943,84799.0
2016-03-02 15:00:00,82.26,82.32,82.25,82.32,100203.0,54.4943,54.534,54.4876,54.534,100203.0
2016-03-02 15:05:00,82.31,82.4,82.24,82.38,124893.0,54.5274,54.587,54.481,54.5738,124893.0
2016-03-02 15:10:00,82.38,82.54,82.38,82.51,163602.0,54.5738,54.6798,54.5738,54.6599,163602.0
2016-03-02 15:15:00,82.51,82.53,82.48,82.51,117657.0,54.6599,54.6731,54.64,54.6599,117657.0
2016-03-02 15:20:00,82.5,82.71,82.5,82.55,241939.0,54.6533,54.7924,54.6533,54.6864,241939.0
2016-03-02 15:25:00,82.56,82.57,82.37,82.39,121693.0,54.693,54.6996,54.5671,54.5804,121693.0
2016-03-02 15:30:00,82.4,82.43,82.28,82.39,149520.0,54.587,54.6069,54.5075,54.5804,149520.0
2016-03-02 15:35:00,82.39,82.42,82.34,82.38,138223.0,54.5804,54.6003,54.5473,54.5738,138223.0
2016-03-02 15:40:00,82.38,82.5,82.35,82.5,187166.0,54.5738,54.6533,54.5539,54.6533,187166.0
2016-03-02 15:45:00,82.5,82.53,82.42,82.5,184993.0,54.6533,54.6731,54.6003,54.6533,184993.0
2016-03-02 15:50:00,82.51,82.61,82.44,82.61,294236.0,54.6599,54.7261,54.6135,54.7261,294236.0
2016-03-02 15:55:00,82.61,82.72,82.56,82.69,667516.0,54.7261,54.799,54.693,54.7791,667516.0
2016-03-03 09:30:00,82.66,82.72,82.33,82.33,377993.0,54.7592,54.799,54.5406,54.5406,377993.0
2016-03-03 09:35:00,82.33,82.43,81.86,81.93,220205.0,54.5406,54.6069,54.2293,54.2756,220205.0
2016-03-03 09:40:00,81.93,82.18,81.86,82.06,222121.0,54.2756,54.4413,54.2293,54.3618,222121.0
2016-03-03 09:45:00,82.06,82.12,81.91,82.0,158546.0,54.3618,54.4015,54.2624,54.322,158546.0
2016-03-03 09:50:00,82.0,82.33,81.96,82.19,201622.0,54.322,54.5406,54.2955,54.4479,201622.0
2016-03-03 09:55:00,82.18,82.18,81.91,81.92,209425.0,54.4413,54.4413,54.2624,54.269,209425.0
2016-03-03 10:00:00,81.92,81.98,81.68,81.88,163349.0,54.269,54.3088,54.11,54.2425,163349.0
2016-03-03 10:05:00,81.88,81.95,81.71,81.72,210970.0,54.2425,54.2889,54.1299,54.1365,210970.0
2016-03-03 10:10:00,81.72,81.88,81.57,81.57,137698.0,54.1365,54.2425,54.0372,54.0372,137698.0
2016-03-03 10:15:00,81.57,81.86,81.55,81.85,84448.0,54.0372,54.2293,54.0239,54.2227,84448.0
2016-03-03 10:20:00,81.86,81.9,81.61,81.63,128445.0,54.2293,54.2558,54.0637,54.0769,128445.0
2016-03-03 10:25:00,81.62,81.88,81.54,81.82,156437.0,54.0703,54.2425,54.0173,54.2028,156437.0
2016-03-03 10:30:00,81.82,82.12,81.8,82.05,210096.0,54.2028,54.4015,54.1895,54.3551,210096.0
2016-03-03 10:35:00,82.07,82.13,82.01,82.04,131041.0,54.3684,54.4081,54.3286,54.3485,131041.0
2016-03-03 10:40:00,82.06,82.16,81.95,81.97,138100.0,54.3618,54.428,54.2889,54.3021,138100.0
2016-03-03 10:45:00,81.98,82.24,81.92,82.13,121383.0,54.3088,54.481,54.269,54.4081,121383.0
2016-03-03 10:50:00,82.14,82.31,82.1,82.3,128894.0,54.4148,54.5274,54.3883,54.5208,128894.0
2016-03-03 10:55:00,82.31,82.43,82.23,82.23,184093.0,54.5274,54.6069,54.4744,54.4744,184093.0
2016-03-03 11:00:00,82.23,82.25,81.92,81.95,144849.0,54.4744,54.4876,54.269,54.2889,144849.0
2016-03-03 11:05:00,81.95,82.15,81.94,82.07,105743.0,54.2889,54.4214,54.2823,54.3684,105743.0
2016-03-03 11:10:00,82.09,82.16,81.9,81.99,124882.0,54.3816,54.428,54.2558,54.3154,124882.0
2016-03-03 11:15:00,81.99,82.02,81.92,81.96,209790.0,54.3154,54.3353,54.269,54.2955,209790.0
2016-03-03 11:20:00,81.94,81.95,81.72,81.86,140359.0,54.2823,54.2889,54.1365,54.2293,140359.0
2016-03-03 11:25:00,81.87,81.98,81.82,81.88,121224.0,54.2359,54.3088,54.2028,54.2425,121224.0
2016-03-03 11:30:00,81.89,82.09,81.85,82.0,136985.0,54.2492,54.3816,54.2227,54.322,136985.0
2016-03-03 11:35:00,82.0,82.1,81.94,82.09,107331.0,54.322,54.3883,54.2823,54.3816,107331.0
2016-03-03 11:40:00,82.09,82.19,82.03,82.04,84167.0,54.3816,54.4479,54.3419,54.3485,84167.0
2016-03-03 11:45:00,82.04,82.18,81.96,81.99,211320.0,54.3485,54.4413,54.2955,54.3154,211320.0
2016-03-03 11:50:00,81.97,81.98,81.76,81.77,95731.0,54.3021,54.3088,54.163,54.1697,95731.0
2016-03-03 11:55:00,81.78,81.79,81.69,81.72,105942.0,54.1763,54.1829,54.1167,54.1365,105942.0
2016-03-03 12:00:00,81.73,81.84,81.63,81.63,190222.0,54.1432,54.216,54.0769,54.0769,190222.0
2016-03-03 12:05:00,81.64,81.74,81.54,81.7,134743.0,54.0835,54.1498,54.0173,54.1233,134743.0
2016-03-03 12:10:00,81.7,81.73,81.66,81.68,68599.0,54.1233,54.1432,54.0968,54.11,68599.0
2016-03-03 12:15:00,81.67,81.69,81.59,81.66,151671.0,54.1034,54.1167,54.0504,54.0968,151671.0
2016-03-03 12:20:00,81.66,81.76,81.62,81.67,111480.0,54.0968,54.163,54.0703,54.1034,111480.0
2016-03-03 12:25:00,81.66,81.81,81.61,81.81,147555.0,54.0968,54.1962,54.0637,54.1962,147555.0
2016-03-03 12:30:00,81.8,81.95,81.79,81.9,122036.0,54.1895,54.2889,54.1829,54.2558,122036.0
2016-03-03 12:35:00,81.9,82.05,81.87,81.98,88400.0,54.2558,54.3551,54.2359,54.3088,88400.0
2016-03-03 12:40:00,81.99,82.05,81.97,81.98,87671.0,54.3154,54.3551,54.3021,54.3088,87671.0
2016-03-03 12:45:00,81.97,82.15,81.97,82.09,177886.0,54.3021,54.4214,54.3021,54.3816,177886.0
2016-03-03 12:50:00,82.1,82.16,82.07,82.15,72638.0,54.3883,54.428,54.3684,54.4214,72638.0
2016-03-03 12:55:00,82.15,82.15,82.07,82.1,85154.0,54.4214,54.4214,54.3684,54.3883,85154.0
2016-03-03 13:00:00,82.11,82.21,82.1,82.17,60651.0,54.3949,54.4611,54.3883,54.4346,60651.0
2016-03-03 13:05:00,82.18,82.18,82.07,82.11,79968.0,54.4413,54.4413,54.3684,54.3949,79968.0
2016-03-03 13:10:00,82.12,82.22,82.1,82.21,103533.0,54.4015,54.4678,54.3883,54.4611,103533.0
2016-03-03 13:15:00,82.22,82.24,82.18,82.21,100731.0,54.4678,54.481,54.4413,54.4611,100731.0
2016-03-03 13:20:00,82.22,82.29,82.18,82.23,85972.0,54.4678,54.5141,54.4413,54.4744,85972.0
2016-03-03 13:25:00,82.24,82.26,82.18,82.22,84018.0,54.481,54.4943,54.4413,54.4678,84018.0
2016-03-03 13:30:00,82.22,82.28,82.18,82.21,71459.0,54.4678,54.5075,54.4413,54.4611,71459.0
2016-03-03 13:35:00,82.22,82.29,82.18,82.29,104710.0,54.4678,54.5141,54.4413,54.5141,104710.0
2016-03-03 13:40:00,82.29,82.3,82.19,82.28,167157.0,54.5141,54.5208,54.4479,54.5075,167157.0
2016-03-03 13:45:00,82.29,82.3,82.18,82.22,140885.0,54.5141,54.5208,54.4413,54.4678,140885.0
2016-03-03 13:50:00,82.23,82.25,82.08,82.09,271091.0,54.4744,54.4876,54.375,54.3816,271091.0
2016-03-03 13:55:00,82.09,82.13,82.06,82.11,115163.0,54.3816,54.4081,54.3618,54.3949,115163.0
2016-03-03 14:00:00,82.11,82.13,82.07,82.09,95199.0,54.3949,54.4081,54.3684,54.3816,95199.0
2016-03-03 14:05:00,82.09,82.11,81.95,82.11,114274.0,54.3816,54.3949,54.2889,54.3949,114274.0
2016-03-03 14:10:00,82.11,82.12,82.07,82.1,59398.0,54.3949,54.4015,54.3684,54.3883,59398.0
2016-03-03 14:15:00,82.1,82.16,82.07,82.16,63569.0,54.3883,54.428,54.3684,54.428,63569.0
2016-03-03 14:20:00,82.16,82.22,82.16,82.21,76850.0,54.428,54.4678,54.428,54.4611,76850.0
2016-03-03 14:25:00,82.21,82.33,82.19,82.21,122371.0,54.4611,54.5406,54.4479,54.4611,122371.0
2016-03-03 14:30:00,82.22,82.26,82.14,82.24,98510.0,54.4678,54.4943,54.4148,54.481,98510.0
2016-03-03 14:35:00,82.25,82.38,82.24,82.38,75551.0,54.4876,54.5738,54.481,54.5738,75551.0
2016-03-03 14:40:00,82.38,82.42,82.35,82.38,76774.0,54.5738,54.6003,54.5539,54.5738,76774.0
2016-03-03 14:45:00,82.38,82.41,82.33,82.39,70943.0,54.5738,54.5936,54.5406,54.5804,70943.0
2016-03-03 14:50:00,82.39,82.54,82.37,82.52,83927.0,54.5804,54.6798,54.5671,54.6665,83927.0
2016-03-03 14:55:00,82.52,82.53,82.4,82.41,76836.0,54.6665,54.6731,54.587,54.5936,76836.0
2016-03-03 15:00:00,82.41,82.5,82.39,82.42,115417.0,54.5936,54.6533,54.5804,54.6003,115417.0
2016-03-03 15:05:00,82.41,82.44,82.35,82.35,183567.0,54.5936,54.6135,54.5539,54.5539,183567.0
2016-03-03 15:10:00,82.36,82.38,82.32,82.36,124301.0,54.5605,54.5738,54.534,54.5605,124301.0
2016-03-03 15:15:00,82.36,82.39,82.32,82.37,108293.0,54.5605,54.5804,54.534,54.5671,108293.0
2016-03-03 15:20:00,82.36,82.39,82.29,82.31,152777.0,54.5605,54.5804,54.5141,54.5274,152777.0
2016-03-03 15:25:00,82.32,82.36,82.29,82.33,89222.0,54.534,54.5605,54.5141,54.5406,89222.0
2016-03-03 15:30:00,82.34,82.37,82.26,82.29,123262.0,54.5473,54.5671,54.4943,54.5141,123262.0
2016-03-03 15:35:00,82.28,82.32,82.2,82.28,129375.0,54.5075,54.534,54.4545,54.5075,129375.0
2016-03-03 15:40:00,82.28,82.32,82.12,82.19,160985.0,54.5075,54.534,54.4015,54.4479,160985.0
2016-03-03 15:45:00,82.19,82.38,82.18,82.34,208327.0,54.4479,54.5738,54.4413,54.5473,208327.0
2016-03-03 15:50:00,82.34,82.35,82.22,82.3,208929.0,54.5473,54.5539,54.4678,54.5208,208929.0
2016-03-03 15:55:00,82.3,82.4,82.28,82.39,531667.0,54.5208,54.587,54.5075,54.5804,531667.0
2016-03-04 09:30:00,82.66,82.78,82.4,82.47,442465.0,54.7592,54.8387,54.587,54.6334,442465.0
2016-03-04 09:35:00,82.47,82.75,82.45,82.58,316797.0,54.6334,54.8189,54.6201,54.7062,316797.0
2016-03-04 09:40:00,82.58,82.58,82.18,82.2,144009.0,54.7062,54.7062,54.4413,54.4545,144009.0
2016-03-04 09:45:00,82.19,82.27,82.06,82.2,115664.0,54.4479,54.5009,54.3618,54.4545,115664.0
2016-03-04 09:50:00,82.18,82.26,81.91,81.92,201157.0,54.4413,54.4943,54.2624,54.269,201157.0
2016-03-04 09:55:00,81.93,82.0,81.81,81.97,145432.0,54.2756,54.322,54.1962,54.3021,145432.0
2016-03-04 10:00:00,81.97,81.98,81.79,81.86,203209.0,54.3021,54.3088,54.1829,54.2293,203209.0
2016-03-04 10:05:00,81.85,81.96,81.76,81.9,158028.0,54.2227,54.2955,54.163,54.2558,158028.0
2016-03-04 10:10:00,81.91,82.01,81.86,81.99,130889.0,54.2624,54.3286,54.2293,54.3154,130889.0
2016-03-04 10:15:00,82.0,82.08,81.97,82.03,166596.0,54.322,54.375,54.3021,54.3419,166596.0
2016-03-04 10:20:00,82.04,82.08,81.82,81.86,145162.0,54.3485,54.375,54.2028,54.2293,145162.0
2016-03-04 10:25:00,81.86,81.98,81.81,81.92,102368.0,54.2293,54.3088,54.1962,54.269,102368.0
2016-03-04 10:30:00,81.92,82.0,81.87,81.98,129461.0,54.269,54.322,54.2359,54.3088,129461.0
2016-03-04 10:35:00,81.99,82.17,81.98,82.09,130968.0,54.3154,54.4346,54.3088,54.3816,130968.0
2016-03-04 10:40:00,82.09,82.35,82.08,82.28,139622.0,54.3816,54.5539,54.375,54.5075,139622.0
2016-03-04 10:45:00,82.29,82.49,82.28,82.41,217252.0,54.5141,54.6466,54.5075,54.5936,217252.0
2016-03-04 10:50:00,82.41,82.41,82.21,82.26,131253.0,54.5936,54.5936,54.4611,54.4943,131253.0
2016-03-04 10:55:00,82.28,82.37,82.27,82.35,102150.0,54.5075,54.5671,54.5009,54.5539,102150.0
2016-03-04 11:00:00,82.36,82.42,82.35,82.4,169911.0,54.5605,54.6003,54.5539,54.587,169911.0
2016-03-04 11:05:00,82.41,82.62,82.41,82.6,116765.0,54.5936,54.7327,54.5936,54.7195,116765.0
2016-03-04 11:10:00,82.61,82.67,82.54,82.65,242453.0,54.7261,54.7659,54.6798,54.7526,242453.0
2016-03-04 11:15:00,82.64,82.75,82.6,82.73,191037.0,54.746,54.8189,54.7195,54.8056,191037.0
2016-03-04 11:20:00,82.73,82.77,82.61,82.67,181342.0,54.8056,54.8321,54.7261,54.7659,181342.0
2016-03-04 11:25:00,82.66,82.69,82.55,82.62,143858.0,54.7592,54.7791,54.6864,54.7327,143858.0
2016-03-04 11:30:00,82.62,82.7,82.58,82.68,201669.0,54.7327,54.7857,54.7062,54.7725,201669.0
2016-03-04 11:35:00,82.68,82.78,82.65,82.7,162401.0,54.7725,54.8387,54.7526,54.7857,162401.0
2016-03-04 11:40:00,82.69,82.78,82.65,82.78,129984.0,54.7791,54.8387,54.7526,54.8387,129984.0
2016-03-04 11:45:00,82.78,82.89,82.74,82.79,117975.0,54.8387,54.9116,54.8122,54.8454,117975.0
2016-03-04 11:50:00,82.79,82.85,82.72,82.76,247689.0,54.8454,54.8851,54.799,54.8255,247689.0
2016-03-04 11:55:00,82.75,82.9,82.74,82.89,133216.0,54.8189,54.9182,54.8122,54.9116,133216.0
2016-03-04 12:00:00,82.89,82.97,82.86,82.95,145987.0,54.9116,54.9646,54.8917,54.9514,145987.0
2016-03-04 12:05:00,82.94,82.95,82.8,82.8,115695.0,54.9447,54.9514,54.852,54.852,115695.0
2016-03-04 12:10:00,82.8,82.87,82.78,82.81,99304.0,54.852,54.8984,54.8387,54.8586,99304.0
2016-03-04 12:15:00,82.81,82.91,82.75,82.89,170860.0,54.8586,54.9249,54.8189,54.9116,170860.0
2016-03-04 12:20:00,82.89,82.89,82.68,82.74,294512.0,54.9116,54.9116,54.7725,54.8122,294512.0
2016-03-04 12:25:00,82.74,82.75,82.63,82.68,130841.0,54.8122,54.8189,54.7394,54.7725,130841.0
2016-03-04 12:30:00,82.67,82.72,82.64,82.67,189958.0,54.7659,54.799,54.746,54.7659,189958.0
2016-03-04 12:35:00,82.67,82.68,82.57,82.59,322600.0,54.7659,54.7725,54.6996,54.7129,322600.0
2016-03-04 12:40:00,82.58,82.59,82.36,82.4,134523.0,54.7062,54.7129,54.5605,54.587,134523.0
2016-03-04 12:45:00,82.39,82.47,82.35,82.39,118750.0,54.5804,54.6334,54.5539,54.5804,118750.0
2016-03-04 12:50:00,82.4,82.48,82.35,82.42,88877.0,54.587,54.64,54.5539,54.6003,88877.0
2016-03-04 12:55:00,82.41,82.42,82.22,82.29,135061.0,54.5936,54.6003,54.4678,54.5141,135061.0
2016-03-04 13:00:00,82.29,82.45,82.29,82.42,95408.0,54.5141,54.6201,54.5141,54.6003,95408.0
2016-03-04 13:05:00,82.43,82.47,82.31,82.46,113639.0,54.6069,54.6334,54.5274,54.6268,113639.0
2016-03-04 13:10:00,82.46,82.54,82.41,82.54,80794.0,54.6268,54.6798,54.5936,54.6798,80794.0
2016-03-04 13:15:00,82.55,82.55,82.42,82.45,85214.0,54.6864,54.6864,54.6003,54.6201,85214.0
2016-03-04 13:20:00,82.45,82.45,82.4,82.43,197036.0,54.6201,54.6201,54.587,54.6069,197036.0
2016-03-04 13:25:00,82.43,82.47,82.38,82.4,297188.0,54.6069,54.6334,54.5738,54.587,297188.0
2016-03-04 13:30:00,82.39,82.4,82.24,82.28,149913.0,54.5804,54.587,54.481,54.5075,149913.0
2016-03-04 13:35:00,82.29,82.43,82.26,82.4,78957.0,54.5141,54.6069,54.4943,54.587,78957.0
2016-03-04 13:40:00,82.4,82.44,82.34,82.35,298366.0,54.587,54.6135,54.5473,54.5539,298366.0
2016-03-04 13:45:00,82.34,82.39,82.32,82.38,89980.0,54.5473,54.5804,54.534,54.5738,89980.0
2016-03-04 13:50:00,82.38,82.39,82.35,82.37,205013.0,54.5738,54.5804,54.5539,54.5671,205013.0
2016-03-04 13:55:00,82.37,82.38,82.32,82.37,254684.0,54.5671,54.5738,54.534,54.5671,254684.0
2016-03-04 14:00:00,82.37,82.46,82.32,82.46,225437.0,54.5671,54.6268,54.534,54.6268,225437.0
2016-03-04 14:05:00,82.45,82.52,82.42,82.48,498332.0,54.6201,54.6665,54.6003,54.64,498332.0
2016-03-04 14:10:00,82.47,82.6,82.46,82.55,173425.0,54.6334,54.7195,54.6268,54.6864,173425.0
2016-03-04 14:15:00,82.56,82.59,82.46,82.48,136242.0,54.693,54.7129,54.6268,54.64,136242.0
2016-03-04 14:20:00,82.47,82.49,82.38,82.48,98486.0,54.6334,54.6466,54.5738,54.64,98486.0
2016-03-04 14:25:00,82.48,82.63,82.41,82.56,215561.0,54.64,54.7394,54.5936,54.693,215561.0
2016-03-04 14:30:00,82.56,82.62,82.51,82.56,161662.0,54.693,54.7327,54.6599,54.693,161662.0
2016-03-04 14:35:00,82.58,82.6,82.46,82.5,153615.0,54.7062,54.7195,54.6268,54.6533,153615.0
2016-03-04 14:40:00,82.51,82.61,82.45,82.57,157754.0,54.6599,54.7261,54.6201,54.6996,157754.0
2016-03-04 14:45:00,82.57,82.6,82.5,82.57,127456.0,54.6996,54.7195,54.6533,54.6996,127456.0
2016-03-04 14:50:00,82.58,82.59,82.48,82.48,144707.0,54.7062,54.7129,54.64,54.64,144707.0
2016-03-04 14:55:00,82.49,82.7,82.47,82.67,280000.0,54.6466,54.7857,54.6334,54.7659,280000.0
2016-03-04 15:00:00,82.67,82.69,82.43,82.43,202571.0,54.7659,54.7791,54.6069,54.6069,202571.0
2016-03-04 15:05:00,82.43,82.61,82.43,82.58,235068.0,54.6069,54.7261,54.6069,54.7062,235068.0
2016-03-04 15:10:00,82.57,82.58,82.46,82.47,240581.0,54.6996,54.7062,54.6268,54.6334,240581.0
2016-03-04 15:15:00,82.47,82.65,82.44,82.64,159815.0,54.6334,54.7526,54.6135,54.746,159815.0
2016-03-04 15:20:00,82.64,82.64,82.48,82.5,192341.0,54.746,54.746,54.64,54.6533,192341.0
2016-03-04 15:25:00,82.5,82.56,82.45,82.5,335279.0,54.6533,54.693,54.6201,54.6533,335279.0
2016-03-04 15:30:00,82.5,82.62,82.47,82.54,198316.0,54.6533,54.7327,54.6334,54.6798,198316.0
2016-03-04 15:35:00,82.53,82.55,82.41,82.43,251172.0,54.6731,54.6864,54.5936,54.6069,251172.0
2016-03-04 15:40:00,82.42,82.52,82.4,82.42,322874.0,54.6003,54.6665,54.587,54.6003,322874.0
2016-03-04 15:45:00,82.42,82.46,82.28,82.29,379302.0,54.6003,54.6268,54.5075,54.5141,379302.0
2016-03-04 15:50:00,82.28,82.29,82.17,82.19,604670.0,54.5075,54.5141,54.4346,54.4479,604670.0
2016-03-04 15:55:00,82.19,82.28,82.1,82.28,1038657.0,54.4479,54.5075,54.3883,54.5075,1038657.0
2016-03-07 09:30:00,82.31,82.63,82.25,82.31,488935.0,54.5274,54.7394,54.4876,54.5274,488935.0
2016-03-07 09:35:00,82.31,82.5,82.3,82.47,179963.0,54.5274,54.6533,54.5208,54.6334,179963.0
2016-03-07 09:40:00,82.46,82.48,82.21,82.25,241134.0,54.6268,54.64,54.4611,54.4876,241134.0
2016-03-07 09:45:00,82.24,82.43,82.23,82.34,141268.0,54.481,54.6069,54.4744,54.5473,141268.0
2016-03-07 09:50:00,82.35,82.44,82.29,82.31,112746.0,54.5539,54.6135,54.5141,54.5274,112746.0
2016-03-07 09:55:00,82.31,82.55,82.29,82.46,191252.0,54.5274,54.6864,54.5141,54.6268,191252.0
2016-03-07 10:00:00,82.46,82.89,82.4,82.88,215441.0,54.6268,54.9116,54.587,54.905,215441.0
2016-03-07 10:05:00,82.88,83.08,82.88,82.91,375353.0,54.905,55.0375,54.905,54.9249,375353.0
2016-03-07 10:10:00,82.92,82.94,82.73,82.85,248117.0,54.9315,54.9447,54.8056,54.8851,248117.0
2016-03-07 10:15:00,82.86,83.15,82.84,83.07,292761.0,54.8917,55.0839,54.8785,55.0309,292761.0
2016-03-07 10:20:00,83.06,83.23,83.02,83.21,401777.0,55.0242,55.1369,54.9977,55.1236,401777.0
2016-03-07 10:25:00,83.21,83.35,83.2,83.34,541854.0,55.1236,55.2163,55.117,55.2097,541854.0
2016-03-07 10:30:00,83.34,83.55,83.34,83.45,279454.0,55.2097,55.3488,55.2097,55.2826,279454.0
2016-03-07 10:35:00,83.46,83.93,83.45,83.93,439826.0,55.2892,55.6006,55.2826,55.6006,439826.0
2016-03-07 10:40:00,83.91,83.95,83.84,83.87,431755.0,55.5873,55.6138,55.541,55.5608,431755.0
2016-03-07 10:45:00,83.89,83.99,83.8,83.81,215567.0,55.5741,55.6403,55.5145,55.5211,215567.0
2016-03-07 10:50:00,83.8,83.83,83.64,83.71,260167.0,55.5145,55.5343,55.4085,55.4548,260167.0
2016-03-07 10:55:00,83.7,83.78,83.62,83.74,138780.0,55.4482,55.5012,55.3952,55.4747,138780.0
2016-03-07 11:00:00,83.75,83.84,83.61,83.63,196923.0,55.4813,55.541,55.3886,55.4018,196923.0
2016-03-07 11:05:00,83.64,83.67,83.56,83.62,190916.0,55.4085,55.4283,55.3555,55.3952,190916.0
2016-03-07 11:10:00,83.62,83.65,83.5,83.53,139145.0,55.3952,55.4151,55.3157,55.3356,139145.0
2016-03-07 11:15:00,83.53,83.54,83.36,83.43,217604.0,55.3356,55.3422,55.223,55.2693,217604.0
2016-03-07 11:20:00,83.43,83.68,83.42,83.59,117591.0,55.2693,55.435,55.2627,55.3753,117591.0
2016-03-07 11:25:00,83.59,83.66,83.52,83.54,295521.0,55.3753,55.4217,55.329,55.3422,295521.0
2016-03-07 11:30:00,83.55,83.6,83.48,83.55,258062.0,55.3488,55.382,55.3025,55.3488,258062.0
2016-03-07 11:35:00,83.55,83.58,83.49,83.58,190494.0,55.3488,55.3687,55.3091,55.3687,190494.0
2016-03-07 11:40:00,83.57,83.64,83.52,83.54,239416.0,55.3621,55.4085,55.329,55.3422,239416.0
2016-03-07 11:45:00,83.54,83.68,83.53,83.66,396172.0,55.3422,55.435,55.3356,55.4217,396172.0
2016-03-07 11:50:00,83.66,83.88,83.66,83.87,154643.0,55.4217,55.5675,55.4217,55.5608,154643.0
2016-03-07 11:55:00,83.87,83.87,83.73,83.75,158868.0,55.5608,55.5608,55.4681,55.4813,158868.0
2016-03-07 12:00:00,83.75,83.84,83.72,83.81,100744.0,55.4813,55.541,55.4615,55.5211,100744.0
2016-03-07 12:05:00,83.8,83.82,83.77,83.78,82738.0,55.5145,55.5277,55.4946,55.5012,82738.0
2016-03-07 12:10:00,83.78,83.81,83.58,83.63,101928.0,55.5012,55.5211,55.3687,55.4018,101928.0
2016-03-07 12:15:00,83.64,83.76,83.64,83.75,63889.0,55.4085,55.488,55.4085,55.4813,63889.0
2016-03-07 12:20:00,83.73,83.82,83.7,83.73,77637.0,55.4681,55.5277,55.4482,55.4681,77637.0
2016-03-07 12:25:00,83.73,83.8,83.69,83.75,93689.0,55.4681,55.5145,55.4416,55.4813,93689.0
2016-03-07 12:30:00,83.75,83.78,83.71,83.78,76350.0,55.4813,55.5012,55.4548,55.5012,76350.0
2016-03-07 12:35:00,83.78,83.82,83.76,83.8,90082.0,55.5012,55.5277,55.488,55.5145,90082.0
2016-03-07 12:40:00,83.8,83.9,83.8,83.88,125697.0,55.5145,55.5807,55.5145,55.5675,125697.0
2016-03-07 12:45:00,83.87,83.94,83.87,83.91,155789.0,55.5608,55.6072,55.5608,55.5873,155789.0
2016-03-07 12:50:00,83.91,84.0,83.9,83.99,95553.0,55.5873,55.6469,55.5807,55.6403,95553.0
2016-03-07 12:55:00,83.99,84.05,83.97,84.01,182030.0,55.6403,55.6801,55.6271,55.6536,182030.0
2016-03-07 13:00:00,84.02,84.11,84.0,84.11,82657.0,55.6602,55.7198,55.6469,55.7198,82657.0
2016-03-07 13:05:00,84.11,84.23,84.1,84.22,125413.0,55.7198,55.7993,55.7132,55.7927,125413.0
2016-03-07 13:10:00,84.22,84.29,84.13,84.14,105868.0,55.7927,55.8391,55.7331,55.7397,105868.0
2016-03-07 13:15:00,84.14,84.2,84.11,84.19,103723.0,55.7397,55.7794,55.7198,55.7728,103723.0
2016-03-07 13:20:00,84.19,84.2,84.06,84.13,182601.0,55.7728,55.7794,55.6867,55.7331,182601.0
2016-03-07 13:25:00,84.13,84.15,84.0,84.01,126187.0,55.7331,55.7463,55.6469,55.6536,126187.0
2016-03-07 13:30:00,84.01,84.1,83.97,84.09,151113.0,55.6536,55.7132,55.6271,55.7066,151113.0
2016-03-07 13:35:00,84.09,84.19,84.06,84.17,112704.0,55.7066,55.7728,55.6867,55.7596,112704.0
2016-03-07 13:40:00,84.16,84.24,84.11,84.23,96145.0,55.7529,55.8059,55.7198,55.7993,96145.0
2016-03-07 13:45:00,84.23,84.27,84.19,84.22,108433.0,55.7993,55.8258,55.7728,55.7927,108433.0
2016-03-07 13:50:00,84.22,84.29,84.21,84.27,93929.0,55.7927,55.8391,55.7861,55.8258,93929.0
2016-03-07 13:55:00,84.27,84.31,84.25,84.28,127554.0,55.8258,55.8523,55.8126,55.8324,127554.0
2016-03-07 14:00:00,84.28,84.33,84.21,84.22,135820.0,55.8324,55.8656,55.7861,55.7927,135820.0
2016-03-07 14:05:00,84.23,84.33,84.22,84.28,131435.0,55.7993,55.8656,55.7927,55.8324,131435.0
2016-03-07 14:10:00,84.28,84.38,84.25,84.25,189057.0,55.8324,55.8987,55.8126,55.8126,189057.0
2016-03-07 14:15:00,84.25,84.26,84.12,84.12,162503.0,55.8126,55.8192,55.7264,55.7264,162503.0
2016-03-07 14:20:00,84.12,84.22,84.06,84.07,183345.0,55.7264,55.7927,55.6867,55.6933,183345.0
2016-03-07 14:25:00,84.07,84.13,83.94,84.1,153826.0,55.6933,55.7331,55.6072,55.7132,153826.0
2016-03-07 14:30:00,84.11,84.14,84.01,84.04,120780.0,55.7198,55.7397,55.6536,55.6734,120780.0
2016-03-07 14:35:00,84.03,84.05,83.92,83.98,111148.0,55.6668,55.6801,55.594,55.6337,111148.0
2016-03-07 14:40:00,83.97,84.01,83.93,83.99,88387.0,55.6271,55.6536,55.6006,55.6403,88387.0
2016-03-07 14:45:00,83.99,84.07,83.96,84.02,131695.0,55.6403,55.6933,55.6204,55.6602,131695.0
2016-03-07 14:50:00,84.03,84.09,84.01,84.05,114731.0,55.6668,55.7066,55.6536,55.6801,114731.0
2016-03-07 14:55:00,84.05,84.09,84.02,84.04,79971.0,55.6801,55.7066,55.6602,55.6734,79971.0
2016-03-07 15:00:00,84.04,84.04,83.92,83.93,122481.0,55.6734,55.6734,55.594,55.6006,122481.0
2016-03-07 15:05:00,83.93,84.07,83.8,84.06,182144.0,55.6006,55.6933,55.5145,55.6867,182144.0
2016-03-07 15:10:00,84.06,84.12,83.98,84.07,155221.0,55.6867,55.7264,55.6337,55.6933,155221.0
2016-03-07 15:15:00,84.08,84.16,84.05,84.15,126156.0,55.6999,55.7529,55.6801,55.7463,126156.0
2016-03-07 15:20:00,84.16,84.24,84.1,84.23,130870.0,55.7529,55.8059,55.7132,55.7993,130870.0
2016-03-07 15:25:00,84.22,84.24,84.08,84.08,238121.0,55.7927,55.8059,55.6999,55.6999,238121.0
2016-03-07 15:30:00,84.09,84.24,84.08,84.15,156992.0,55.7066,55.8059,55.6999,55.7463,156992.0
2016-03-07 15:35:00,84.15,84.23,84.1,84.15,132643.0,55.7463,55.7993,55.7132,55.7463,132643.0
2016-03-07 15:40:00,84.16,84.22,84.11,84.12,180962.0,55.7529,55.7927,55.7198,55.7264,180962.0
2016-03-07 15:45:00,84.12,84.18,84.0,84.02,280183.0,55.7264,55.7662,55.6469,55.6602,280183.0
2016-03-07 15:50:00,84.01,84.16,84.01,84.15,411618.0,55.6536,55.7529,55.6536,55.7463,411618.0
2016-03-07 15:55:00,84.15,84.46,84.15,84.45,915962.0,55.7463,55.9517,55.7463,55.9451,915962.0
2016-03-08 09:30:00,84.0,84.21,83.89,84.2,356616.0,55.6469,55.7861,55.5741,55.7794,356616.0
2016-03-08 09:35:00,84.21,84.21,83.94,84.01,207595.0,55.7861,55.7861,55.6072,55.6536,207595.0
2016-03-08 09:40:00,84.01,84.04,83.65,83.72,257364.0,55.6536,55.6734,55.4151,55.4615,257364.0
2016-03-08 09:45:00,83.72,83.93,83.63,83.85,240131.0,55.4615,55.6006,55.4018,55.5476,240131.0
2016-03-08 09:50:00,83.85,84.02,83.8,83.88,217243.0,55.5476,55.6602,55.5145,55.5675,217243.0
2016-03-08 09:55:00,83.89,83.89,83.6,83.61,116715.0,55.5741,55.5741,55.382,55.3886,116715.0
2016-03-08 10:00:00,83.61,83.61,83.3,83.47,235665.0,55.3886,55.3886,55.1832,55.2958,235665.0
2016-03-08 10:05:00,83.47,83.49,83.03,83.03,198398.0,55.2958,55.3091,55.0044,55.0044,198398.0
2016-03-08 10:10:00,83.04,83.27,82.97,83.1,205014.0,55.011,55.1633,54.9646,55.0507,205014.0
2016-03-08 10:15:00,83.11,83.24,83.11,83.21,80289.0,55.0574,55.1435,55.0574,55.1236,80289.0
2016-03-08 10:20:00,83.21,83.36,83.2,83.23,121835.0,55.1236,55.223,55.117,55.1369,121835.0
2016-03-08 10:25:00,83.23,83.23,83.09,83.21,126992.0,55.1369,55.1369,55.0441,55.1236,126992.0
2016-03-08 10:30:00,83.21,83.3,83.15,83.23,83198.0,55.1236,55.1832,55.0839,55.1369,83198.0
2016-03-08 10:35:00,83.22,83.27,83.13,83.25,133462.0,55.1302,55.1633,55.0706,55.1501,133462.0
2016-03-08 10:40:00,83.24,83.26,83.16,83.25,154847.0,55.1435,55.1567,55.0905,55.1501,154847.0
2016-03-08 10:45:00,83.25,83.29,83.22,83.27,103390.0,55.1501,55.1766,55.1302,55.1633,103390.0
2016-03-08 10:50:00,83.28,83.31,83.05,83.08,117655.0,55.17,55.1898,55.0176,55.0375,117655.0
2016-03-08 10:55:00,83.07,83.08,82.89,82.98,146849.0,55.0309,55.0375,54.9116,54.9712,146849.0
2016-03-08 11:00:00,83.0,83.34,82.96,83.32,124872.0,54.9845,55.2097,54.958,55.1965,124872.0
2016-03-08 11:05:00,83.32,83.46,83.31,83.31,126155.0,55.1965,55.2892,55.1898,55.1898,126155.0
2016-03-08 11:10:00,83.31,83.33,83.18,83.18,69117.0,55.1898,55.2031,55.1037,55.1037,69117.0
2016-03-08 11:15:00,83.18,83.36,83.16,83.25,84197.0,55.1037,55.223,55.0905,55.1501,84197.0
2016-03-08 11:20:00,83.24,83.28,83.12,83.14,110377.0,55.1435,55.17,55.064,55.0772,110377.0
2016-03-08 11:25:00,83.15,83.42,83.15,83.29,76940.0,55.0839,55.2627,55.0839,55.1766,76940.0
2016-03-08 11:30:00,83.29,83.49,83.27,83.29,67283.0,55.1766,55.3091,55.1633,55.1766,67283.0
2016-03-08 11:35:00,83.28,83.31,83.17,83.22,82905.0,55.17,55.1898,55.0971,55.1302,82905.0
2016-03-08 11:40:00,83.22,83.32,83.11,83.2,59311.0,55.1302,55.1965,55.0574,55.117,59311.0
2016-03-08 11:45:00,83.19,83.34,83.16,83.16,150168.0,55.1104,55.2097,55.0905,55.0905,150168.0
2016-03-08 11:50:00,83.16,83.36,83.16,83.3,83374.0,55.0905,55.223,55.0905,55.1832,83374.0
2016-03-08 11:55:00,83.3,83.32,83.09,83.09,86865.0,55.1832,55.1965,55.0441,55.0441,86865.0
2016-03-08 12:00:00,83.1,83.17,83.05,83.13,67946.0,55.0507,55.0971,55.0176,55.0706,67946.0
2016-03-08 12:05:00,83.13,83.29,83.13,83.24,47250.0,55.0706,55.1766,55.0706,55.1435,47250.0
2016-03-08 12:10:00,83.24,83.27,83.11,83.11,61993.0,55.1435,55.1633,55.0574,55.0574,61993.0
2016-03-08 12:15:00,83.11,83.19,83.07,83.17,84467.0,55.0574,55.1104,55.0309,55.0971,84467.0
2016-03-08 12:20:00,83.18,83.23,83.15,83.22,67840.0,55.1037,55.1369,55.0839,55.1302,67840.0
2016-03-08 12:25:00,83.22,83.37,83.21,83.34,81485.0,55.1302,55.2296,55.1236,55.2097,81485.0
2016-03-08 12:30:00,83.35,83.43,83.33,83.34,79729.0,55.2163,55.2693,55.2031,55.2097,79729.0
2016-03-08 12:35:00,83.33,83.37,83.3,83.31,68271.0,55.2031,55.2296,55.1832,55.1898,68271.0
2016-03-08 12:40:00,83.3,83.33,83.26,83.29,59261.0,55.1832,55.2031,55.1567,55.1766,59261.0
2016-03-08 12:45:00,83.29,83.34,83.22,83.33,68313.0,55.1766,55.2097,55.1302,55.2031,68313.0
2016-03-08 12:50:00,83.32,83.41,83.29,83.37,89331.0,55.1965,55.2561,55.1766,55.2296,89331.0
2016-03-08 12:55:00,83.38,83.49,83.37,83.49,79284.0,55.2362,55.3091,55.2296,55.3091,79284.0
2016-03-08 13:00:00,83.48,83.49,83.35,83.36,63314.0,55.3025,55.3091,55.2163,55.223,63314.0
2016-03-08 13:05:00,83.36,83.4,83.28,83.31,178294.0,55.223,55.2495,55.17,55.1898,178294.0
2016-03-08 13:10:00,83.31,83.31,83.19,83.24,53518.0,55.1898,55.1898,55.1104,55.1435,53518.0
2016-03-08 13:15:00,83.23,83.41,83.23,83.34,64268.0,55.1369,55.2561,55.1369,55.2097,64268.0
2016-03-08 13:20:00,83.34,83.48,83.34,83.47,89152.0,55.2097,55.3025,55.2097,55.2958,89152.0
2016-03-08 13:25:00,83.47,83.5,83.35,83.37,79091.0,55.2958,55.3157,55.2163,55.2296,79091.0
2016-03-08 13:30:00,83.37,83.46,83.35,83.43,65736.0,55.2296,55.2892,55.2163,55.2693,65736.0
2016-03-08 13:35:00,83.42,83.5,83.42,83.49,121015.0,55.2627,55.3157,55.2627,55.3091,121015.0
2016-03-08 13:40:00,83.49,83.53,83.35,83.35,163736.0,55.3091,55.3356,55.2163,55.2163,163736.0
2016-03-08 13:45:00,83.35,83.39,83.32,83.36,122521.0,55.2163,55.2428,55.1965,55.223,122521.0
2016-03-08 13:50:00,83.37,83.41,83.33,83.35,65886.0,55.2296,55.2561,55.2031,55.2163,65886.0
2016-03-08 13:55:00,83.36,83.45,83.36,83.39,87654.0,55.223,55.2826,55.223,55.2428,87654.0
2016-03-08 14:00:00,83.38,83.4,83.28,83.39,95337.0,55.2362,55.2495,55.17,55.2428,95337.0
2016-03-08 14:05:00,83.39,83.44,83.36,83.39,116990.0,55.2428,55.276,55.223,55.2428,116990.0
2016-03-08 14:10:00,83.39,83.45,83.38,83.4,73007.0,55.2428,55.2826,55.2362,55.2495,73007.0
2016-03-08 14:15:00,83.41,83.43,83.33,83.34,50945.0,55.2561,55.2693,55.2031,55.2097,50945.0
2016-03-08 14:20:00,83.35,83.42,83.27,83.27,81068.0,55.2163,55.2627,55.1633,55.1633,81068.0
2016-03-08 14:25:00,83.27,83.31,83.22,83.23,78813.0,55.1633,55.1898,55.1302,55.1369,78813.0
2016-03-08 14:30:00,83.24,83.24,83.16,83.2,63884.0,55.1435,55.1435,55.0905,55.117,63884.0
2016-03-08 14:35:00,83.2,83.25,83.18,83.22,66424.0,55.117,55.1501,55.1037,55.1302,66424.0
2016-03-08 14:40:00,83.21,83.29,83.18,83.27,75845.0,55.1236,55.1766,55.1037,55.1633,75845.0
2016-03-08 14:45:00,83.26,83.29,83.14,83.14,85097.0,55.1567,55.1766,55.0772,55.0772,85097.0
2016-03-08 14:50:00,83.14,83.15,83.07,83.11,61362.0,55.0772,55.0839,55.0309,55.0574,61362.0
2016-03-08 14:55:00,83.11,83.17,83.1,83.1,83798.0,55.0574,55.0971,55.0507,55.0507,83798.0
2016-03-08 15:00:00,83.1,83.17,83.01,83.02,115009.0,55.0507,55.0971,54.9911,54.9977,115009.0
2016-03-08 15:05:00,83.01,83.05,82.89,82.9,137809.0,54.9911,55.0176,54.9116,54.9182,137809.0
2016-03-08 15:10:00,82.9,82.98,82.87,82.88,114421.0,54.9182,54.9712,54.8984,54.905,114421.0
2016-03-08 15:15:00,82.89,82.92,82.78,82.83,136199.0,54.9116,54.9315,54.8387,54.8719,136199.0
2016-03-08 15:20:00,82.84,82.84,82.7,82.76,135574.0,54.8785,54.8785,54.7857,54.8255,135574.0
2016-03-08 15:25:00,82.77,82.77,82.54,82.54,233664.0,54.8321,54.8321,54.6798,54.6798,233664.0
2016-03-08 15:30:00,82.54,82.73,82.53,82.65,213889.0,54.6798,54.8056,54.6731,54.7526,213889.0
2016-03-08 15:35:00,82.65,82.73,82.54,82.54,139557.0,54.7526,54.8056,54.6798,54.6798,139557.0
2016-03-08 15:40:00,82.54,82.61,82.48,82.56,249395.0,54.6798,54.7261,54.64,54.693,249395.0
2016-03-08 15:45:00,82.55,82.67,82.5,82.64,325167.0,54.6864,54.7659,54.6533,54.746,325167.0
2016-03-08 15:50:00,82.65,82.72,82.58,82.64,384034.0,54.7526,54.799,54.7062,54.746,384034.0
2016-03-08 15:55:00,82.64,82.75,82.51,82.64,1129220.0,54.746,54.8189,54.6599,54.746,1129220.0
2016-03-09 09:30:00,83.22,83.27,83.01,83.1,307542.0,55.1302,55.1633,54.9911,55.0507,307542.0
2016-03-09 09:35:00,83.09,83.13,82.82,83.12,169263.0,55.0441,55.0706,54.8652,55.064,169263.0
2016-03-09 09:40:00,83.11,83.25,82.9,82.96,156696.0,55.0574,55.1501,54.9182,54.958,156696.0
2016-03-09 09:45:00,82.96,82.97,82.78,82.9,156464.0,54.958,54.9646,54.8387,54.9182,156464.0
2016-03-09 09:50:00,82.9,83.0,82.75,82.96,136551.0,54.9182,54.9845,54.8189,54.958,136551.0
2016-03-09 09:55:00,82.96,83.23,82.96,83.12,229915.0,54.958,55.1369,54.958,55.064,229915.0
2016-03-09 10:00:00,83.13,83.32,83.0,83.0,225494.0,55.0706,55.1965,54.9845,54.9845,225494.0
2016-03-09 10:05:00,83.0,83.06,82.81,82.83,113447.0,54.9845,55.0242,54.8586,54.8719,113447.0
2016-03-09 10:10:00,82.82,82.94,82.81,82.91,156225.0,54.8652,54.9447,54.8586,54.9249,156225.0
2016-03-09 10:15:00,82.91,83.13,82.9,82.97,266884.0,54.9249,55.0706,54.9182,54.9646,266884.0
2016-03-09 10:20:00,82.97,83.05,82.82,82.92,227287.0,54.9646,55.0176,54.8652,54.9315,227287.0
2016-03-09 10:25:00,82.93,82.99,82.84,82.94,153364.0,54.9381,54.9779,54.8785,54.9447,153364.0
2016-03-09 10:30:00,82.94,83.33,82.94,83.33,208150.0,54.9447,55.2031,54.9447,55.2031,208150.0
2016-03-09 10:35:00,83.35,83.54,83.25,83.38,289790.0,55.2163,55.3422,55.1501,55.2362,289790.0
2016-03-09 10:40:00,83.37,83.48,83.33,83.34,197877.0,55.2296,55.3025,55.2031,55.2097,197877.0
2016-03-09 10:45:00,83.34,83.54,83.34,83.48,164658.0,55.2097,55.3422,55.2097,55.3025,164658.0
2016-03-09 10:50:00,83.48,83.48,82.97,83.04,254221.0,55.3025,55.3025,54.9646,55.011,254221.0
2016-03-09 10:55:00,83.04,83.3,82.91,83.21,115558.0,55.011,55.1832,54.9249,55.1236,115558.0
2016-03-09 11:00:00,83.21,83.55,83.2,83.47,180248.0,55.1236,55.3488,55.117,55.2958,180248.0
2016-03-09 11:05:00,83.47,83.6,83.45,83.56,126466.0,55.2958,55.382,55.2826,55.3555,126466.0
2016-03-09 11:10:00,83.56,83.64,83.45,83.53,144006.0,55.3555,55.4085,55.2826,55.3356,144006.0
2016-03-09 11:15:00,83.53,83.73,83.47,83.72,112495.0,55.3356,55.4681,55.2958,55.4615,112495.0
2016-03-09 11:20:00,83.72,83.85,83.67,83.74,142412.0,55.4615,55.5476,55.4283,55.4747,142412.0
2016-03-09 11:25:00,83.74,83.8,83.73,83.74,94028.0,55.4747,55.5145,55.4681,55.4747,94028.0
2016-03-09 11:30:00,83.74,83.81,83.58,83.6,136199.0,55.4747,55.5211,55.3687,55.382,136199.0
2016-03-09 11:35:00,83.61,83.74,83.6,83.61,96317.0,55.3886,55.4747,55.382,55.3886,96317.0
2016-03-09 11:40:00,83.61,83.63,83.41,83.44,130888.0,55.3886,55.4018,55.2561,55.276,130888.0
2016-03-09 11:45:00,83.44,83.48,83.34,83.4,112554.0,55.276,55.3025,55.2097,55.2495,112554.0
2016-03-09 11:50:00,83.41,83.47,83.35,83.41,106439.0,55.2561,55.2958,55.2163,55.2561,106439.0
2016-03-09 11:55:00,83.4,83.54,83.37,83.48,196592.0,55.2495,55.3422,55.2296,55.3025,196592.0
2016-03-09 12:00:00,83.49,83.5,83.25,83.31,151540.0,55.3091,55.3157,55.1501,55.1898,151540.0
2016-03-09 12:05:00,83.31,83.31,83.12,83.18,104292.0,55.1898,55.1898,55.064,55.1037,104292.0
2016-03-09 12:10:00,83.18,83.29,83.17,83.24,101811.0,55.1037,55.1766,55.0971,55.1435,101811.0
2016-03-09 12:15:00,83.24,83.24,83.13,83.21,96671.0,55.1435,55.1435,55.0706,55.1236,96671.0
2016-03-09 12:20:00,83.21,83.22,83.15,83.18,81995.0,55.1236,55.1302,55.0839,55.1037,81995.0
2016-03-09 12:25:00,83.18,83.21,83.08,83.1,105851.0,55.1037,55.1236,55.0375,55.0507,105851.0
2016-03-09 12:30:00,83.11,83.27,83.11,83.25,72544.0,55.0574,55.1633,55.0574,55.1501,72544.0
2016-03-09 12:35:00,83.26,83.26,83.11,83.2,70497.0,55.1567,55.1567,55.0574,55.117,70497.0
2016-03-09 12:40:00,83.19,83.19,83.05,83.06,93836.0,55.1104,55.1104,55.0176,55.0242,93836.0
2016-03-09 12:45:00,83.06,83.06,82.86,82.94,136137.0,55.0242,55.0242,54.8917,54.9447,136137.0
2016-03-09 12:50:00,82.93,83.01,82.92,82.92,72516.0,54.9381,54.9911,54.9315,54.9315,72516.0
2016-03-09 12:55:00,82.92,82.95,82.85,82.89,56214.0,54.9315,54.9514,54.8851,54.9116,56214.0
2016-03-09 13:00:00,82.88,82.89,82.75,82.78,114695.0,54.905,54.9116,54.8189,54.8387,114695.0
2016-03-09 13:05:00,82.78,82.79,82.63,82.64,109954.0,54.8387,54.8454,54.7394,54.746,109954.0
2016-03-09 13:10:00,82.65,82.7,82.57,82.7,119520.0,54.7526,54.7857,54.6996,54.7857,119520.0
2016-03-09 13:15:00,82.7,82.72,82.56,82.65,68115.0,54.7857,54.799,54.693,54.7526,68115.0
2016-03-09 13:20:00,82.64,82.71,82.59,82.66,173317.0,54.746,54.7924,54.7129,54.7592,173317.0
2016-03-09 13:25:00,82.67,82.68,82.61,82.65,89168.0,54.7659,54.7725,54.7261,54.7526,89168.0
2016-03-09 13:30:00,82.65,82.79,82.65,82.78,73262.0,54.7526,54.8454,54.7526,54.8387,73262.0
2016-03-09 13:35:00,82.77,82.87,82.77,82.77,81733.0,54.8321,54.8984,54.8321,54.8321,81733.0
2016-03-09 13:40:00,82.78,82.82,82.73,82.78,73594.0,54.8387,54.8652,54.8056,54.8387,73594.0
2016-03-09 13:45:00,82.77,82.8,82.7,82.76,92660.0,54.8321,54.852,54.7857,54.8255,92660.0
2016-03-09 13:50:00,82.76,82.8,82.72,82.78,96692.0,54.8255,54.852,54.799,54.8387,96692.0
2016-03-09 13:55:00,82.78,82.81,82.73,82.8,128872.0,54.8387,54.8586,54.8056,54.852,128872.0
2016-03-09 14:00:00,82.81,82.81,82.69,82.75,136732.0,54.8586,54.8586,54.7791,54.8189,136732.0
2016-03-09 14:05:00,82.75,82.83,82.73,82.82,79446.0,54.8189,54.8719,54.8056,54.8652,79446.0
2016-03-09 14:10:00,82.81,82.84,82.66,82.7,129225.0,54.8586,54.8785,54.7592,54.7857,129225.0
2016-03-09 14:15:00,82.69,82.76,82.67,82.74,59049.0,54.7791,54.8255,54.7659,54.8122,59049.0
2016-03-09 14:20:00,82.74,82.74,82.56,82.64,109260.0,54.8122,54.8122,54.693,54.746,109260.0
2016-03-09 14:25:00,82.65,82.85,82.65,82.82,215281.0,54.7526,54.8851,54.7526,54.8652,215281.0
2016-03-09 14:30:00,82.81,82.86,82.59,82.63,194897.0,54.8586,54.8917,54.7129,54.7394,194897.0
2016-03-09 14:35:00,82.63,82.66,82.54,82.61,161046.0,54.7394,54.7592,54.6798,54.7261,161046.0
2016-03-09 14:40:00,82.61,82.63,82.52,82.57,92930.0,54.7261,54.7394,54.6665,54.6996,92930.0
2016-03-09 14:45:00,82.58,82.63,82.55,82.57,94730.0,54.7062,54.7394,54.6864,54.6996,94730.0
2016-03-09 14:50:00,82.58,82.58,82.5,82.54,148911.0,54.7062,54.7062,54.6533,54.6798,148911.0
2016-03-09 14:55:00,82.54,82.57,82.5,82.56,255918.0,54.6798,54.6996,54.6533,54.693,255918.0
2016-03-09 15:00:00,82.56,82.62,82.53,82.61,127052.0,54.693,54.7327,54.6731,54.7261,127052.0
2016-03-09 15:05:00,82.61,82.66,82.46,82.48,151082.0,54.7261,54.7592,54.6268,54.64,151082.0
2016-03-09 15:10:00,82.49,82.52,82.45,82.5,116510.0,54.6466,54.6665,54.6201,54.6533,116510.0
2016-03-09 15:15:00,82.5,82.53,82.44,82.47,172576.0,54.6533,54.6731,54.6135,54.6334,172576.0
2016-03-09 15:20:00,82.46,82.47,82.36,82.46,132478.0,54.6268,54.6334,54.5605,54.6268,132478.0
2016-03-09 15:25:00,82.46,82.54,82.41,82.51,108049.0,54.6268,54.6798,54.5936,54.6599,108049.0
2016-03-09 15:30:00,82.51,82.59,82.41,82.55,200496.0,54.6599,54.7129,54.5936,54.6864,200496.0
2016-03-09 15:35:00,82.54,82.54,82.46,82.51,203270.0,54.6798,54.6798,54.6268,54.6599,203270.0
2016-03-09 15:40:00,82.5,82.59,82.44,82.54,169209.0,54.6533,54.7129,54.6135,54.6798,169209.0
2016-03-09 15:45:00,82.54,82.54,82.36,82.41,200401.0,54.6798,54.6798,54.5605,54.5936,200401.0
2016-03-09 15:50:00,82.41,82.49,82.37,82.38,263047.0,54.5936,54.6466,54.5671,54.5738,263047.0
2016-03-09 15:55:00,82.38,82.39,82.24,82.33,564981.0,54.5738,54.5804,54.481,54.5406,564981.0
2016-03-10 09:30:00,82.42,82.66,81.75,81.98,891725.0,54.6003,54.7592,54.1564,54.3088,891725.0
2016-03-10 09:35:00,81.98,82.07,81.37,81.51,468859.0,54.3088,54.3684,53.9047,53.9974,468859.0
2016-03-10 09:40:00,81.49,81.5,81.12,81.17,384347.0,53.9842,53.9908,53.7391,53.7722,384347.0
2016-03-10 09:45:00,81.19,81.52,81.07,81.48,473947.0,53.7854,54.004,53.7059,53.9775,473947.0
2016-03-10 09:50:00,81.47,81.81,81.44,81.79,355706.0,53.9709,54.1962,53.951,54.1829,355706.0
2016-03-10 09:55:00,81.78,82.22,81.72,81.97,332736.0,54.1763,54.4678,54.1365,54.3021,332736.0
2016-03-10 10:00:00,81.97,82.03,81.63,81.7,268755.0,54.3021,54.3419,54.0769,54.1233,268755.0
2016-03-10 10:05:00,81.69,81.88,81.63,81.68,175417.0,54.1167,54.2425,54.0769,54.11,175417.0
2016-03-10 10:10:00,81.68,81.77,81.58,81.67,128359.0,54.11,54.1697,54.0438,54.1034,128359.0
2016-03-10 10:15:00,81.67,81.87,81.58,81.69,181468.0,54.1034,54.2359,54.0438,54.1167,181468.0
2016-03-10 10:20:00,81.68,81.71,81.47,81.51,142704.0,54.11,54.1299,53.9709,53.9974,142704.0
2016-03-10 10:25:00,81.51,81.67,81.44,81.52,131989.0,53.9974,54.1034,53.951,54.004,131989.0
2016-03-10 10:30:00,81.53,81.54,81.31,81.39,190978.0,54.0107,54.0173,53.8649,53.9179,190978.0
2016-03-10 10:35:00,81.39,81.46,81.22,81.4,134397.0,53.9179,53.9643,53.8053,53.9245,134397.0
2016-03-10 10:40:00,81.41,81.45,81.29,81.31,303492.0,53.9312,53.9577,53.8517,53.8649,303492.0
2016-03-10 10:45:00,81.31,81.36,81.23,81.32,321689.0,53.8649,53.898,53.8119,53.8715,321689.0
2016-03-10 10:50:00,81.31,81.47,81.3,81.44,165593.0,53.8649,53.9709,53.8583,53.951,165593.0
2016-03-10 10:55:00,81.43,81.45,81.14,81.17,162969.0,53.9444,53.9577,53.7523,53.7722,162969.0
2016-03-10 11:00:00,81.18,81.23,81.01,81.16,165420.0,53.7788,53.8119,53.6662,53.7656,165420.0
2016-03-10 11:05:00,81.15,81.38,81.14,81.21,145759.0,53.7589,53.9113,53.7523,53.7987,145759.0
2016-03-10 11:10:00,81.2,81.25,81.05,81.14,157004.0,53.7921,53.8252,53.6927,53.7523,157004.0
2016-03-10 11:15:00,81.13,81.14,80.96,81.02,275746.0,53.7457,53.7523,53.6331,53.6728,275746.0
2016-03-10 11:20:00,81.02,81.15,80.96,81.04,229488.0,53.6728,53.7589,53.6331,53.6861,229488.0
2016-03-10 11:25:00,81.05,81.16,80.93,81.13,211711.0,53.6927,53.7656,53.6132,53.7457,211711.0
2016-03-10 11:30:00,81.11,81.24,81.04,81.13,182793.0,53.7324,53.8185,53.6861,53.7457,182793.0
2016-03-10 11:35:00,81.13,81.42,81.1,81.36,118066.0,53.7457,53.9378,53.7258,53.898,118066.0
2016-03-10 11:40:00,81.36,81.43,81.19,81.19,106372.0,53.898,53.9444,53.7854,53.7854,106372.0
2016-03-10 11:45:00,81.19,81.34,81.19,81.32,118962.0,53.7854,53.8848,53.7854,53.8715,118962.0
2016-03-10 11:50:00,81.32,81.45,81.31,81.41,95074.0,53.8715,53.9577,53.8649,53.9312,95074.0
2016-03-10 11:55:00,81.42,81.55,81.41,81.5,129716.0,53.9378,54.0239,53.9312,53.9908,129716.0
2016-03-10 12:00:00,81.5,81.57,81.46,81.5,86720.0,53.9908,54.0372,53.9643,53.9908,86720.0
2016-03-10 12:05:00,81.5,81.55,81.44,81.49,117677.0,53.9908,54.0239,53.951,53.9842,117677.0
2016-03-10 12:10:00,81.49,81.5,81.4,81.42,121930.0,53.9842,53.9908,53.9245,53.9378,121930.0
2016-03-10 12:15:00,81.41,81.42,81.2,81.25,223021.0,53.9312,53.9378,53.7921,53.8252,223021.0
2016-03-10 12:20:00,81.26,81.3,81.15,81.15,131770.0,53.8318,53.8583,53.7589,53.7589,131770.0
2016-03-10 12:25:00,81.15,81.4,81.14,81.37,138617.0,53.7589,53.9245,53.7523,53.9047,138617.0
2016-03-10 12:30:00,81.36,81.43,81.28,81.29,120320.0,53.898,53.9444,53.845,53.8517,120320.0
2016-03-10 12:35:00,81.3,81.34,81.21,81.3,194833.0,53.8583,53.8848,53.7987,53.8583,194833.0
2016-03-10 12:40:00,81.3,81.4,81.27,81.31,106255.0,53.8583,53.9245,53.8384,53.8649,106255.0
2016-03-10 12:45:00,81.31,81.47,81.27,81.34,102549.0,53.8649,53.9709,53.8384,53.8848,102549.0
2016-03-10 12:50:00,81.32,81.51,81.31,81.39,110340.0,53.8715,53.9974,53.8649,53.9179,110340.0
2016-03-10 12:55:00,81.38,81.41,81.32,81.38,186827.0,53.9113,53.9312,53.8715,53.9113,186827.0
2016-03-10 13:00:00,81.38,81.5,81.35,81.45,90244.0,53.9113,53.9908,53.8914,53.9577,90244.0
2016-03-10 13:05:00,81.45,81.53,81.41,81.44,81039.0,53.9577,54.0107,53.9312,53.951,81039.0
2016-03-10 13:10:00,81.44,81.5,81.34,81.39,97367.0,53.951,53.9908,53.8848,53.9179,97367.0
2016-03-10 13:15:00,81.39,81.6,81.38,81.6,76839.0,53.9179,54.057,53.9113,54.057,76839.0
2016-03-10 13:20:00,81.6,81.61,81.5,81.53,56061.0,54.057,54.0637,53.9908,54.0107,56061.0
2016-03-10 13:25:00,81.54,81.81,81.51,81.76,134877.0,54.0173,54.1962,53.9974,54.163,134877.0
2016-03-10 13:30:00,81.76,81.84,81.73,81.82,60932.0,54.163,54.216,54.1432,54.2028,60932.0
2016-03-10 13:35:00,81.83,81.87,81.76,81.86,54643.0,54.2094,54.2359,54.163,54.2293,54643.0
2016-03-10 13:40:00,81.86,81.86,81.64,81.73,100972.0,54.2293,54.2293,54.0835,54.1432,100972.0
2016-03-10 13:45:00,81.73,81.74,81.59,81.61,51960.0,54.1432,54.1498,54.0504,54.0637,51960.0
2016-03-10 13:50:00,81.59,81.63,81.58,81.6,79583.0,54.0504,54.0769,54.0438,54.057,79583.0
2016-03-10 13:55:00,81.61,81.64,81.48,81.5,106720.0,54.0637,54.0835,53.9775,53.9908,106720.0
2016-03-10 14:00:00,81.5,81.57,81.49,81.54,55838.0,53.9908,54.0372,53.9842,54.0173,55838.0
2016-03-10 14:05:00,81.55,81.56,81.32,81.35,94053.0,54.0239,54.0305,53.8715,53.8914,94053.0
2016-03-10 14:10:00,81.35,81.49,81.31,81.48,106226.0,53.8914,53.9842,53.8649,53.9775,106226.0
2016-03-10 14:15:00,81.48,81.49,81.38,81.41,93729.0,53.9775,53.9842,53.9113,53.9312,93729.0
2016-03-10 14:20:00,81.41,81.58,81.37,81.56,87053.0,53.9312,54.0438,53.9047,54.0305,87053.0
2016-03-10 14:25:00,81.56,81.7,81.55,81.59,145012.0,54.0305,54.1233,54.0239,54.0504,145012.0
2016-03-10 14:30:00,81.6,81.7,81.58,81.66,81530.0,54.057,54.1233,54.0438,54.0968,81530.0
2016-03-10 14:35:00,81.65,81.71,81.61,81.62,58636.0,54.0902,54.1299,54.0637,54.0703,58636.0
2016-03-10 14:40:00,81.62,81.83,81.61,81.77,97916.0,54.0703,54.2094,54.0637,54.1697,97916.0
2016-03-10 14:45:00,81.77,81.77,81.69,81.73,70594.0,54.1697,54.1697,54.1167,54.1432,70594.0
2016-03-10 14:50:00,81.73,81.78,81.59,81.59,82155.0,54.1432,54.1763,54.0504,54.0504,82155.0
2016-03-10 14:55:00,81.58,81.71,81.58,81.69,81234.0,54.0438,54.1299,54.0438,54.1167,81234.0
2016-03-10 15:00:00,81.69,81.84,81.63,81.7,108686.0,54.1167,54.216,54.0769,54.1233,108686.0
2016-03-10 15:05:00,81.69,81.72,81.65,81.68,108776.0,54.1167,54.1365,54.0902,54.11,108776.0
2016-03-10 15:10:00,81.68,81.8,81.62,81.77,201118.0,54.11,54.1895,54.0703,54.1697,201118.0
2016-03-10 15:15:00,81.77,81.93,81.72,81.84,130856.0,54.1697,54.2756,54.1365,54.216,130856.0
2016-03-10 15:20:00,81.85,81.91,81.71,81.83,110309.0,54.2227,54.2624,54.1299,54.2094,110309.0
2016-03-10 15:25:00,81.84,82.13,81.8,82.02,149006.0,54.216,54.4081,54.1895,54.3353,149006.0
2016-03-10 15:30:00,82.03,82.14,81.95,82.08,144154.0,54.3419,54.4148,54.2889,54.375,144154.0
2016-03-10 15:35:00,82.08,82.12,81.88,81.88,173018.0,54.375,54.4015,54.2425,54.2425,173018.0
2016-03-10 15:40:00,81.89,82.0,81.81,81.9,190526.0,54.2492,54.322,54.1962,54.2558,190526.0
2016-03-10 15:45:00,81.89,81.99,81.86,81.87,136766.0,54.2492,54.3154,54.2293,54.2359,136766.0
2016-03-10 15:50:00,81.87,82.06,81.85,82.04,275443.0,54.2359,54.3618,54.2227,54.3485,275443.0
2016-03-10 15:55:00,82.05,82.21,81.98,82.19,490359.0,54.3551,54.4611,54.3088,54.4479,490359.0
2016-03-11 09:30:00,83.22,83.53,83.0,83.1,547465.0,55.1302,55.3356,54.9845,55.0507,547465.0
2016-03-11 09:35:00,83.1,83.23,82.79,82.9,211496.0,55.0507,55.1369,54.8454,54.9182,211496.0
2016-03-11 09:40:00,82.9,82.97,82.68,82.87,205566.0,54.9182,54.9646,54.7725,54.8984,205566.0
2016-03-11 09:45:00,82.87,82.87,82.71,82.76,191369.0,54.8984,54.8984,54.7924,54.8255,191369.0
2016-03-11 09:50:00,82.77,82.93,82.72,82.74,214944.0,54.8321,54.9381,54.799,54.8122,214944.0
2016-03-11 09:55:00,82.73,82.84,82.4,82.44,286934.0,54.8056,54.8785,54.587,54.6135,286934.0
2016-03-11 10:00:00,82.45,82.63,82.4,82.59,167290.0,54.6201,54.7394,54.587,54.7129,167290.0
2016-03-11 10:05:00,82.6,82.63,82.45,82.5,138376.0,54.7195,54.7394,54.6201,54.6533,138376.0
2016-03-11 10:10:00,82.5,82.59,82.44,82.47,202672.0,54.6533,54.7129,54.6135,54.6334,202672.0
2016-03-11 10:15:00,82.48,82.59,82.41,82.57,142149.0,54.64,54.7129,54.5936,54.6996,142149.0
2016-03-11 10:20:00,82.57,82.57,82.45,82.47,114435.0,54.6996,54.6996,54.6201,54.6334,114435.0
2016-03-11 10:25:00,82.47,82.5,82.34,82.37,149766.0,54.6334,54.6533,54.5473,54.5671,149766.0
2016-03-11 10:30:00,82.38,82.47,82.3,82.43,149360.0,54.5738,54.6334,54.5208,54.6069,149360.0
2016-03-11 10:35:00,82.44,82.51,82.27,82.33,157217.0,54.6135,54.6599,54.5009,54.5406,157217.0
2016-03-11 10:40:00,82.33,82.41,82.27,82.36,120032.0,54.5406,54.5936,54.5009,54.5605,120032.0
2016-03-11 10:45:00,82.36,82.41,82.27,82.29,101716.0,54.5605,54.5936,54.5009,54.5141,101716.0
2016-03-11 10:50:00,82.3,82.31,82.16,82.28,225946.0,54.5208,54.5274,54.428,54.5075,225946.0
2016-03-11 10:55:00,82.29,82.33,82.02,82.04,272893.0,54.5141,54.5406,54.3353,54.3485,272893.0
2016-03-11 11:00:00,82.04,82.22,82.0,82.2,129920.0,54.3485,54.4678,54.322,54.4545,129920.0
2016-03-11 11:05:00,82.18,82.42,82.15,82.41,119457.0,54.4413,54.6003,54.4214,54.5936,119457.0
2016-03-11 11:10:00,82.42,82.51,82.36,82.38,146657.0,54.6003,54.6599,54.5605,54.5738,146657.0
2016-03-11 11:15:00,82.38,82.42,82.3,82.31,137493.0,54.5738,54.6003,54.5208,54.5274,137493.0
2016-03-11 11:20:00,82.32,82.41,82.25,82.31,92255.0,54.534,54.5936,54.4876,54.5274,92255.0
2016-03-11 11:25:00,82.31,82.38,82.28,82.35,68411.0,54.5274,54.5738,54.5075,54.5539,68411.0
2016-03-11 11:30:00,82.35,82.37,82.1,82.28,130333.0,54.5539,54.5671,54.3883,54.5075,130333.0
2016-03-11 11:35:00,82.27,82.31,82.09,82.13,113057.0,54.5009,54.5274,54.3816,54.4081,113057.0
2016-03-11 11:40:00,82.12,82.17,82.07,82.15,74198.0,54.4015,54.4346,54.3684,54.4214,74198.0
2016-03-11 11:45:00,82.16,82.24,82.13,82.17,118362.0,54.428,54.481,54.4081,54.4346,118362.0
2016-03-11 11:50:00,82.17,82.36,82.16,82.34,103733.0,54.4346,54.5605,54.428,54.5473,103733.0
2016-03-11 11:55:00,82.33,82.48,82.33,82.42,129447.0,54.5406,54.64,54.5406,54.6003,129447.0
2016-03-11 12:00:00,82.43,82.49,82.38,82.49,111228.0,54.6069,54.6466,54.5738,54.6466,111228.0
2016-03-11 12:05:00,82.49,82.66,82.48,82.6,139183.0,54.6466,54.7592,54.64,54.7195,139183.0
2016-03-11 12:10:00,82.61,82.7,82.6,82.68,110280.0,54.7261,54.7857,54.7195,54.7725,110280.0
2016-03-11 12:15:00,82.68,82.79,82.68,82.79,100301.0,54.7725,54.8454,54.7725,54.8454,100301.0
2016-03-11 12:20:00,82.79,82.83,82.71,82.73,68941.0,54.8454,54.8719,54.7924,54.8056,68941.0
2016-03-11 12:25:00,82.73,82.73,82.65,82.67,72314.0,54.8056,54.8056,54.7526,54.7659,72314.0
2016-03-11 12:30:00,82.68,82.71,82.62,82.65,132341.0,54.7725,54.7924,54.7327,54.7526,132341.0
2016-03-11 12:35:00,82.65,82.65,82.53,82.53,110349.0,54.7526,54.7526,54.6731,54.6731,110349.0
2016-03-11 12:40:00,82.54,82.57,82.46,82.47,64212.0,54.6798,54.6996,54.6268,54.6334,64212.0
2016-03-11 12:45:00,82.47,82.55,82.42,82.53,75529.0,54.6334,54.6864,54.6003,54.6731,75529.0
2016-03-11 12:50:00,82.52,82.55,82.42,82.43,111406.0,54.6665,54.6864,54.6003,54.6069,111406.0
2016-03-11 12:55:00,82.43,82.51,82.4,82.5,79358.0,54.6069,54.6599,54.587,54.6533,79358.0
2016-03-11 13:00:00,82.51,82.52,82.42,82.45,80928.0,54.6599,54.6665,54.6003,54.6201,80928.0
2016-03-11 13:05:00,82.45,82.46,82.39,82.42,78312.0,54.6201,54.6268,54.5804,54.6003,78312.0
2016-03-11 13:10:00,82.41,82.47,82.38,82.4,103525.0,54.5936,54.6334,54.5738,54.587,103525.0
2016-03-11 13:15:00,82.39,82.45,82.34,82.4,60359.0,54.5804,54.6201,54.5473,54.587,60359.0
2016-03-11 13:20:00,82.39,82.39,82.31,82.36,56335.0,54.5804,54.5804,54.5274,54.5605,56335.0
2016-03-11 13:25:00,82.36,82.39,82.31,82.37,74394.0,54.5605,54.5804,54.5274,54.5671,74394.0
2016-03-11 13:30:00,82.37,82.4,82.33,82.34,69138.0,54.5671,54.587,54.5406,54.5473,69138.0
2016-03-11 13:35:00,82.34,82.35,82.26,82.34,59689.0,54.5473,54.5539,54.4943,54.5473,59689.0
2016-03-11 13:40:00,82.34,82.35,82.25,82.32,70483.0,54.5473,54.5539,54.4876,54.534,70483.0
2016-03-11 13:45:00,82.31,82.33,82.24,82.32,57948.0,54.5274,54.5406,54.481,54.534,57948.0
2016-03-11 13:50:00,82.31,82.43,82.28,82.39,70507.0,54.5274,54.6069,54.5075,54.5804,70507.0
2016-03-11 13:55:00,82.4,82.46,82.38,82.41,91751.0,54.587,54.6268,54.5738,54.5936,91751.0
2016-03-11 14:00:00,82.41,82.42,82.34,82.36,73120.0,54.5936,54.6003,54.5473,54.5605,73120.0
2016-03-11 14:05:00,82.36,82.43,82.33,82.37,88230.0,54.5605,54.6069,54.5406,54.5671,88230.0
2016-03-11 14:10:00,82.38,82.43,82.33,82.33,98012.0,54.5738,54.6069,54.5406,54.5406,98012.0
2016-03-11 14:15:00,82.33,82.36,82.29,82.34,55132.0,54.5406,54.5605,54.5141,54.5473,55132.0
2016-03-11 14:20:00,82.34,82.39,82.29,82.37,70244.0,54.5473,54.5804,54.5141,54.5671,70244.0
2016-03-11 14:25:00,82.37,82.44,82.34,82.39,95356.0,54.5671,54.6135,54.5473,54.5804,95356.0
2016-03-11 14:30:00,82.39,82.43,82.36,82.41,61505.0,54.5804,54.6069,54.5605,54.5936,61505.0
2016-03-11 14:35:00,82.41,82.41,82.31,82.31,57164.0,54.5936,54.5936,54.5274,54.5274,57164.0
2016-03-11 14:40:00,82.31,82.36,82.27,82.33,109538.0,54.5274,54.5605,54.5009,54.5406,109538.0
2016-03-11 14:45:00,82.33,82.39,82.3,82.31,149683.0,54.5406,54.5804,54.5208,54.5274,149683.0
2016-03-11 14:50:00,82.31,82.36,82.27,82.34,106611.0,54.5274,54.5605,54.5009,54.5473,106611.0
2016-03-11 14:55:00,82.33,82.35,82.27,82.33,83683.0,54.5406,54.5539,54.5009,54.5406,83683.0
2016-03-11 15:00:00,82.33,82.43,82.31,82.41,96766.0,54.5406,54.6069,54.5274,54.5936,96766.0
2016-03-11 15:05:00,82.41,82.46,82.34,82.39,168571.0,54.5936,54.6268,54.5473,54.5804,168571.0
2016-03-11 15:10:00,82.39,82.4,82.33,82.36,143678.0,54.5804,54.587,54.5406,54.5605,143678.0
2016-03-11 15:15:00,82.36,82.39,82.32,82.36,235532.0,54.5605,54.5804,54.534,54.5605,235532.0
2016-03-11 15:20:00,82.36,82.47,82.34,82.44,140760.0,54.5605,54.6334,54.5473,54.6135,140760.0
2016-03-11 15:25:00,82.45,82.45,82.33,82.36,364408.0,54.6201,54.6201,54.5406,54.5605,364408.0
2016-03-11 15:30:00,82.35,82.42,82.33,82.39,276082.0,54.5539,54.6003,54.5406,54.5804,276082.0
2016-03-11 15:35:00,82.38,82.41,82.32,82.4,136437.0,54.5738,54.5936,54.534,54.587,136437.0
2016-03-11 15:40:00,82.39,82.41,82.29,82.32,281115.0,54.5804,54.5936,54.5141,54.534,281115.0
2016-03-11 15:45:00,82.32,82.36,82.25,82.26,263466.0,54.534,54.5605,54.4876,54.4943,263466.0
2016-03-11 15:50:00,82.25,82.25,82.18,82.19,292719.0,54.4876,54.4876,54.4413,54.4479,292719.0
2016-03-11 15:55:00,82.19,82.33,82.11,82.19,707198.0,54.4479,54.5406,54.3949,54.4479,707198.0
2016-03-14 09:30:00,81.48,81.74,81.48,81.58,280367.0,53.9775,54.1498,53.9775,54.0438,280367.0
2016-03-14 09:35:00,81.58,81.59,81.38,81.48,171984.0,54.0438,54.0504,53.9113,53.9775,171984.0
2016-03-14 09:40:00,81.47,81.7,81.34,81.36,125671.0,53.9709,54.1233,53.8848,53.898,125671.0
2016-03-14 09:45:00,81.36,81.4,81.25,81.3,162575.0,53.898,53.9245,53.8252,53.8583,162575.0
2016-03-14 09:50:00,81.29,81.29,81.12,81.19,192678.0,53.8517,53.8517,53.7391,53.7854,192678.0
2016-03-14 09:55:00,81.19,81.3,81.08,81.11,166823.0,53.7854,53.8583,53.7126,53.7324,166823.0
2016-03-14 10:00:00,81.12,81.15,81.01,81.15,158370.0,53.7391,53.7589,53.6662,53.7589,158370.0
2016-03-14 10:05:00,81.15,81.26,81.07,81.18,275779.0,53.7589,53.8318,53.7059,53.7788,275779.0
2016-03-14 10:10:00,81.19,81.4,81.19,81.37,105606.0,53.7854,53.9245,53.7854,53.9047,105606.0
2016-03-14 10:15:00,81.36,81.45,81.23,81.31,148701.0,53.898,53.9577,53.8119,53.8649,148701.0
2016-03-14 10:20:00,81.32,81.43,81.19,81.42,81484.0,53.8715,53.9444,53.7854,53.9378,81484.0
2016-03-14 10:25:00,81.41,81.62,81.39,81.55,80201.0,53.9312,54.0703,53.9179,54.0239,80201.0
2016-03-14 10:30:00,81.54,81.66,81.51,81.64,115586.0,54.0173,54.0968,53.9974,54.0835,115586.0
2016-03-14 10:35:00,81.64,81.66,81.57,81.6,86281.0,54.0835,54.0968,54.0372,54.057,86281.0
2016-03-14 10:40:00,81.6,81.72,81.58,81.7,134046.0,54.057,54.1365,54.0438,54.1233,134046.0
2016-03-14 10:45:00,81.7,81.95,81.67,81.91,107833.0,54.1233,54.2889,54.1034,54.2624,107833.0
2016-03-14 10:50:00,81.92,81.94,81.73,81.78,161605.0,54.269,54.2823,54.1432,54.1763,161605.0
2016-03-14 10:55:00,81.77,81.78,81.69,81.75,65491.0,54.1697,54.1763,54.1167,54.1564,65491.0
2016-03-14 11:00:00,81.74,81.83,81.73,81.8,55728.0,54.1498,54.2094,54.1432,54.1895,55728.0
2016-03-14 11:05:00,81.79,81.84,81.7,81.79,63803.0,54.1829,54.216,54.1233,54.1829,63803.0
2016-03-14 11:10:00,81.8,81.93,81.79,81.83,90794.0,54.1895,54.2756,54.1829,54.2094,90794.0
2016-03-14 11:15:00,81.83,82.05,81.83,82.01,96297.0,54.2094,54.3551,54.2094,54.3286,96297.0
2016-03-14 11:20:00,82.01,82.03,81.94,82.0,160812.0,54.3286,54.3419,54.2823,54.322,160812.0
2016-03-14 11:25:00,82.0,82.12,81.97,82.03,89126.0,54.322,54.4015,54.3021,54.3419,89126.0
2016-03-14 11:30:00,82.04,82.12,82.02,82.08,130617.0,54.3485,54.4015,54.3353,54.375,130617.0
2016-03-14 11:35:00,82.07,82.12,82.02,82.12,99949.0,54.3684,54.4015,54.3353,54.4015,99949.0
2016-03-14 11:40:00,82.12,82.19,82.07,82.08,95795.0,54.4015,54.4479,54.3684,54.375,95795.0
2016-03-14 11:45:00,82.07,82.19,82.04,82.19,65788.0,54.3684,54.4479,54.3485,54.4479,65788.0
2016-03-14 11:50:00,82.19,82.31,82.18,82.29,123716.0,54.4479,54.5274,54.4413,54.5141,123716.0
2016-03-14 11:55:00,82.28,82.33,82.21,82.31,74692.0,54.5075,54.5406,54.4611,54.5274,74692.0
2016-03-14 12:00:00,82.31,82.34,82.25,82.28,83959.0,54.5274,54.5473,54.4876,54.5075,83959.0
2016-03-14 12:05:00,82.28,82.29,82.17,82.23,118451.0,54.5075,54.5141,54.4346,54.4744,118451.0
2016-03-14 12:10:00,82.22,82.3,82.22,82.3,54956.0,54.4678,54.5208,54.4678,54.5208,54956.0
2016-03-14 12:15:00,82.29,82.31,82.27,82.29,73380.0,54.5141,54.5274,54.5009,54.5141,73380.0
2016-03-14 12:20:00,82.3,82.3,82.22,82.29,65471.0,54.5208,54.5208,54.4678,54.5141,65471.0
2016-03-14 12:25:00,82.28,82.3,82.24,82.25,67894.0,54.5075,54.5208,54.481,54.4876,67894.0
2016-03-14 12:30:00,82.26,82.3,82.23,82.3,58691.0,54.4943,54.5208,54.4744,54.5208,58691.0
2016-03-14 12:35:00,82.3,82.3,82.24,82.26,49931.0,54.5208,54.5208,54.481,54.4943,49931.0
2016-03-14 12:40:00,82.26,82.3,82.24,82.28,46072.0,54.4943,54.5208,54.481,54.5075,46072.0
2016-03-14 12:45:00,82.27,82.28,82.23,82.25,38559.0,54.5009,54.5075,54.4744,54.4876,38559.0
2016-03-14 12:50:00,82.25,82.33,82.23,82.3,88970.0,54.4876,54.5406,54.4744,54.5208,88970.0
2016-03-14 12:55:00,82.29,82.34,82.27,82.29,178968.0,54.5141,54.5473,54.5009,54.5141,178968.0
2016-03-14 13:00:00,82.29,82.31,82.26,82.31,55554.0,54.5141,54.5274,54.4943,54.5274,55554.0
2016-03-14 13:05:00,82.31,82.42,82.29,82.39,121078.0,54.5274,54.6003,54.5141,54.5804,121078.0
2016-03-14 13:10:00,82.39,82.41,82.29,82.3,44364.0,54.5804,54.5936,54.5141,54.5208,44364.0
2016-03-14 13:15:00,82.3,82.31,82.21,82.3,61144.0,54.5208,54.5274,54.4611,54.5208,61144.0
2016-03-14 13:20:00,82.3,82.37,82.25,82.34,60586.0,54.5208,54.5671,54.4876,54.5473,60586.0
2016-03-14 13:25:00,82.34,82.42,82.31,82.32,60759.0,54.5473,54.6003,54.5274,54.534,60759.0
2016-03-14 13:30:00,82.31,82.38,82.28,82.37,37942.0,54.5274,54.5738,54.5075,54.5671,37942.0
2016-03-14 13:35:00,82.37,82.46,82.37,82.41,36939.0,54.5671,54.6268,54.5671,54.5936,36939.0
2016-03-14 13:40:00,82.41,82.45,82.37,82.38,44107.0,54.5936,54.6201,54.5671,54.5738,44107.0
2016-03-14 13:45:00,82.39,82.4,82.31,82.33,37875.0,54.5804,54.587,54.5274,54.5406,37875.0
2016-03-14 13:50:00,82.33,82.47,82.32,82.46,119502.0,54.5406,54.6334,54.534,54.6268,119502.0
2016-03-14 13:55:00,82.47,82.47,82.34,82.36,56682.0,54.6334,54.6334,54.5473,54.5605,56682.0
2016-03-14 14:00:00,82.37,82.38,82.29,82.29,57136.0,54.5671,54.5738,54.5141,54.5141,57136.0
2016-03-14 14:05:00,82.29,82.3,82.21,82.27,48723.0,54.5141,54.5208,54.4611,54.5009,48723.0
2016-03-14 14:10:00,82.27,82.36,82.26,82.32,54668.0,54.5009,54.5605,54.4943,54.534,54668.0
2016-03-14 14:15:00,82.32,82.37,82.29,82.36,58354.0,54.534,54.5671,54.5141,54.5605,58354.0
2016-03-14 14:20:00,82.36,82.44,82.35,82.4,48883.0,54.5605,54.6135,54.5539,54.587,48883.0
2016-03-14 14:25:00,82.39,82.43,82.32,82.41,54654.0,54.5804,54.6069,54.534,54.5936,54654.0
2016-03-14 14:30:00,82.42,82.44,82.36,82.41,56719.0,54.6003,54.6135,54.5605,54.5936,56719.0
2016-03-14 14:35:00,82.42,82.46,82.39,82.46,61355.0,54.6003,54.6268,54.5804,54.6268,61355.0
2016-03-14 14:40:00,82.45,82.52,82.43,82.48,76667.0,54.6201,54.6665,54.6069,54.64,76667.0
2016-03-14 14:45:00,82.48,82.56,82.48,82.53,58083.0,54.64,54.693,54.64,54.6731,58083.0
2016-03-14 14:50:00,82.54,82.54,82.4,82.43,49250.0,54.6798,54.6798,54.587,54.6069,49250.0
2016-03-14 14:55:00,82.44,82.47,82.41,82.46,55418.0,54.6135,54.6334,54.5936,54.6268,55418.0
2016-03-14 15:00:00,82.46,82.46,82.39,82.43,47633.0,54.6268,54.6268,54.5804,54.6069,47633.0
2016-03-14 15:05:00,82.43,82.43,82.39,82.41,48843.0,54.6069,54.6069,54.5804,54.5936,48843.0
2016-03-14 15:10:00,82.42,82.48,82.38,82.46,71366.0,54.6003,54.64,54.5738,54.6268,71366.0
2016-03-14 15:15:00,82.47,82.48,82.42,82.43,51338.0,54.6334,54.64,54.6003,54.6069,51338.0
2016-03-14 15:20:00,82.43,82.48,82.42,82.47,52495.0,54.6069,54.64,54.6003,54.6334,52495.0
2016-03-14 15:25:00,82.48,82.6,82.47,82.59,135363.0,54.64,54.7195,54.6334,54.7129,135363.0
2016-03-14 15:30:00,82.58,82.61,82.5,82.52,91272.0,54.7062,54.7261,54.6533,54.6665,91272.0
2016-03-14 15:35:00,82.52,82.63,82.52,82.6,99400.0,54.6665,54.7394,54.6665,54.7195,99400.0
2016-03-14 15:40:00,82.59,82.62,82.5,82.59,126312.0,54.7129,54.7327,54.6533,54.7129,126312.0
2016-03-14 15:45:00,82.57,82.64,82.55,82.58,145771.0,54.6996,54.746,54.6864,54.7062,145771.0
2016-03-14 15:50:00,82.58,82.58,82.48,82.5,140502.0,54.7062,54.7062,54.64,54.6533,140502.0
2016-03-14 15:55:00,82.5,82.6,82.37,82.39,373949.0,54.6533,54.7195,54.5671,54.5804,373949.0
2016-03-15 09:30:00,81.6,81.96,81.52,81.8,250176.0,54.057,54.2955,54.004,54.1895,250176.0
2016-03-15 09:35:00,81.77,81.96,81.75,81.82,108269.0,54.1697,54.2955,54.1564,54.2028,108269.0
2016-03-15 09:40:00,81.82,82.22,81.74,82.22,134095.0,54.2028,54.4678,54.1498,54.4678,134095.0
2016-03-15 09:45:00,82.2,82.23,82.01,82.16,109247.0,54.4545,54.4744,54.3286,54.428,109247.0
2016-03-15 09:50:00,82.17,82.21,82.1,82.18,166548.0,54.4346,54.4611,54.3883,54.4413,166548.0
2016-03-15 09:55:00,82.18,82.23,82.03,82.1,93191.0,54.4413,54.4744,54.3419,54.3883,93191.0
2016-03-15 10:00:00,82.07,82.15,82.01,82.03,165239.0,54.3684,54.4214,54.3286,54.3419,165239.0
2016-03-15 10:05:00,82.04,82.29,82.01,82.13,109974.0,54.3485,54.5141,54.3286,54.4081,109974.0
2016-03-15 10:10:00,82.13,82.25,82.02,82.21,114634.0,54.4081,54.4876,54.3353,54.4611,114634.0
2016-03-15 10:15:00,82.2,82.46,82.19,82.43,103816.0,54.4545,54.6268,54.4479,54.6069,103816.0
2016-03-15 10:20:00,82.44,82.5,82.39,82.41,109824.0,54.6135,54.6533,54.5804,54.5936,109824.0
2016-03-15 10:25:00,82.39,82.4,82.29,82.39,58013.0,54.5804,54.587,54.5141,54.5804,58013.0
2016-03-15 10:30:00,82.38,82.54,82.37,82.45,199361.0,54.5738,54.6798,54.5671,54.6201,199361.0
2016-03-15 10:35:00,82.45,82.48,82.36,82.44,75679.0,54.6201,54.64,54.5605,54.6135,75679.0
2016-03-15 10:40:00,82.44,82.49,82.31,82.37,98496.0,54.6135,54.6466,54.5274,54.5671,98496.0
2016-03-15 10:45:00,82.37,82.46,82.3,82.42,115868.0,54.5671,54.6268,54.5208,54.6003,115868.0
2016-03-15 10:50:00,82.42,82.49,82.34,82.37,104403.0,54.6003,54.6466,54.5473,54.5671,104403.0
2016-03-15 10:55:00,82.37,82.39,82.29,82.35,95747.0,54.5671,54.5804,54.5141,54.5539,95747.0
2016-03-15 11:00:00,82.34,82.37,82.28,82.32,73085.0,54.5473,54.5671,54.5075,54.534,73085.0
2016-03-15 11:05:00,82.33,82.34,82.27,82.3,77486.0,54.5406,54.5473,54.5009,54.5208,77486.0
2016-03-15 11:10:00,82.3,82.37,82.21,82.24,133251.0,54.5208,54.5671,54.4611,54.481,133251.0
2016-03-15 11:15:00,82.25,82.32,82.22,82.25,103447.0,54.4876,54.534,54.4678,54.4876,103447.0
2016-03-15 11:20:00,82.25,82.39,82.24,82.38,74260.0,54.4876,54.5804,54.481,54.5738,74260.0
2016-03-15 11:25:00,82.38,82.52,82.38,82.39,88664.0,54.5738,54.6665,54.5738,54.5804,88664.0
2016-03-15 11:30:00,82.39,82.43,82.32,82.38,57716.0,54.5804,54.6069,54.534,54.5738,57716.0
2016-03-15 11:35:00,82.38,82.4,82.3,82.34,100435.0,54.5738,54.587,54.5208,54.5473,100435.0
2016-03-15 11:40:00,82.34,82.34,82.23,82.26,83237.0,54.5473,54.5473,54.4744,54.4943,83237.0
2016-03-15 11:45:00,82.24,82.25,82.09,82.12,65463.0,54.481,54.4876,54.3816,54.4015,65463.0
2016-03-15 11:50:00,82.12,82.21,82.09,82.18,65831.0,54.4015,54.4611,54.3816,54.4413,65831.0
2016-03-15 11:55:00,82.18,82.23,82.12,82.13,57916.0,54.4413,54.4744,54.4015,54.4081,57916.0
2016-03-15 12:00:00,82.14,82.16,82.08,82.12,66509.0,54.4148,54.428,54.375,54.4015,66509.0
2016-03-15 12:05:00,82.13,82.16,82.08,82.12,52881.0,54.4081,54.428,54.375,54.4015,52881.0
2016-03-15 12:10:00,82.12,82.21,82.11,82.14,58482.0,54.4015,54.4611,54.3949,54.4148,58482.0
2016-03-15 12:15:00,82.14,82.17,82.09,82.13,53005.0,54.4148,54.4346,54.3816,54.4081,53005.0
2016-03-15 12:20:00,82.12,82.17,82.11,82.15,35330.0,54.4015,54.4346,54.3949,54.4214,35330.0
2016-03-15 12:25:00,82.16,82.18,82.12,82.17,48463.0,54.428,54.4413,54.4015,54.4346,48463.0
2016-03-15 12:30:00,82.16,82.19,82.11,82.13,55938.0,54.428,54.4479,54.3949,54.4081,55938.0
2016-03-15 12:35:00,82.13,82.17,82.09,82.14,120929.0,54.4081,54.4346,54.3816,54.4148,120929.0
2016-03-15 12:40:00,82.13,82.15,82.08,82.14,55729.0,54.4081,54.4214,54.375,54.4148,55729.0
2016-03-15 12:45:00,82.14,82.18,82.09,82.1,31919.0,54.4148,54.4413,54.3816,54.3883,31919.0
2016-03-15 12:50:00,82.09,82.13,82.06,82.12,56757.0,54.3816,54.4081,54.3618,54.4015,56757.0
2016-03-15 12:55:00,82.12,82.15,82.09,82.14,45584.0,54.4015,54.4214,54.3816,54.4148,45584.0
2016-03-15 13:00:00,82.13,82.2,82.11,82.2,105564.0,54.4081,54.4545,54.3949,54.4545,105564.0
2016-03-15 13:05:00,82.21,82.41,82.21,82.37,131645.0,54.4611,54.5936,54.4611,54.5671,131645.0
2016-03-15 13:10:00,82.37,82.4,82.27,82.4,99224.0,54.5671,54.587,54.5009,54.587,99224.0
2016-03-15 13:15:00,82.4,82.42,82.29,82.36,94839.0,54.587,54.6003,54.5141,54.5605,94839.0
2016-03-15 13:20:00,82.36,82.42,82.34,82.38,70108.0,54.5605,54.6003,54.5473,54.5738,70108.0
2016-03-15 13:25:00,82.37,82.52,82.37,82.45,74872.0,54.5671,54.6665,54.5671,54.6201,74872.0
2016-03-15 13:30:00,82.45,82.57,82.45,82.49,84056.0,54.6201,54.6996,54.6201,54.6466,84056.0
2016-03-15 13:35:00,82.48,82.5,82.33,82.33,138136.0,54.64,54.6533,54.5406,54.5406,138136.0
2016-03-15 13:40:00,82.33,82.38,82.28,82.33,53429.0,54.5406,54.5738,54.5075,54.5406,53429.0
2016-03-15 13:45:00,82.33,82.35,82.25,82.31,58272.0,54.5406,54.5539,54.4876,54.5274,58272.0
2016-03-15 13:50:00,82.3,82.49,82.29,82.49,41396.0,54.5208,54.6466,54.5141,54.6466,41396.0
2016-03-15 13:55:00,82.5,82.5,82.34,82.4,78664.0,54.6533,54.6533,54.5473,54.587,78664.0
2016-03-15 14:00:00,82.4,82.42,82.27,82.3,225977.0,54.587,54.6003,54.5009,54.5208,225977.0
2016-03-15 14:05:00,82.32,82.39,82.27,82.38,116165.0,54.534,54.5804,54.5009,54.5738,116165.0
2016-03-15 14:10:00,82.38,82.49,82.36,82.45,73717.0,54.5738,54.6466,54.5605,54.6201,73717.0
2016-03-15 14:15:00,82.44,82.48,82.32,82.37,86112.0,54.6135,54.64,54.534,54.5671,86112.0
2016-03-15 14:20:00,82.38,82.47,82.3,82.33,67767.0,54.5738,54.6334,54.5208,54.5406,67767.0
2016-03-15 14:25:00,82.34,82.44,82.33,82.36,88293.0,54.5473,54.6135,54.5406,54.5605,88293.0
2016-03-15 14:30:00,82.36,82.47,82.29,82.46,84856.0,54.5605,54.6334,54.5141,54.6268,84856.0
2016-03-15 14:35:00,82.46,82.48,82.38,82.38,59470.0,54.6268,54.64,54.5738,54.5738,59470.0
2016-03-15 14:40:00,82.38,82.4,82.31,82.39,76841.0,54.5738,54.587,54.5274,54.5804,76841.0
2016-03-15 14:45:00,82.39,82.44,82.35,82.43,44452.0,54.5804,54.6135,54.5539,54.6069,44452.0
2016-03-15 14:50:00,82.42,82.47,82.41,82.43,66500.0,54.6003,54.6334,54.5936,54.6069,66500.0
2016-03-15 14:55:00,82.44,82.45,82.32,82.38,66586.0,54.6135,54.6201,54.534,54.5738,66586.0
2016-03-15 15:00:00,82.37,82.47,82.34,82.41,88114.0,54.5671,54.6334,54.5473,54.5936,88114.0
2016-03-15 15:05:00,82.41,82.47,82.36,82.41,90191.0,54.5936,54.6334,54.5605,54.5936,90191.0
2016-03-15 15:10:00,82.4,82.6,82.39,82.57,106533.0,54.587,54.7195,54.5804,54.6996,106533.0
2016-03-15 15:15:00,82.58,82.61,82.53,82.55,62977.0,54.7062,54.7261,54.6731,54.6864,62977.0
2016-03-15 15:20:00,82.56,82.59,82.5,82.55,71788.0,54.693,54.7129,54.6533,54.6864,71788.0
2016-03-15 15:25:00,82.56,82.6,82.55,82.59,53814.0,54.693,54.7195,54.6864,54.7129,53814.0
2016-03-15 15:30:00,82.59,82.63,82.52,82.56,86164.0,54.7129,54.7394,54.6665,54.693,86164.0
2016-03-15 15:35:00,82.57,82.59,82.47,82.5,78815.0,54.6996,54.7129,54.6334,54.6533,78815.0
2016-03-15 15:40:00,82.5,82.6,82.49,82.51,109721.0,54.6533,54.7195,54.6466,54.6599,109721.0
2016-03-15 15:45:00,82.5,82.55,82.49,82.54,91752.0,54.6533,54.6864,54.6466,54.6798,91752.0
2016-03-15 15:50:00,82.54,82.64,82.49,82.63,201149.0,54.6798,54.746,54.6466,54.7394,201149.0
2016-03-15 15:55:00,82.64,82.85,82.62,82.81,497597.0,54.746,54.8851,54.7327,54.8586,497597.0
2016-03-16 09:30:00,83.02,83.16,82.54,82.64,268568.0,54.9977,55.0905,54.6798,54.746,268568.0
2016-03-16 09:35:00,82.68,82.83,82.55,82.71,158484.0,54.7725,54.8719,54.6864,54.7924,158484.0
2016-03-16 09:40:00,82.73,82.94,82.66,82.77,158440.0,54.8056,54.9447,54.7592,54.8321,158440.0
2016-03-16 09:45:00,82.77,82.79,82.46,82.47,176671.0,54.8321,54.8454,54.6268,54.6334,176671.0
2016-03-16 09:50:00,82.48,82.62,82.44,82.56,149853.0,54.64,54.7327,54.6135,54.693,149853.0
2016-03-16 09:55:00,82.54,82.59,82.41,82.55,122149.0,54.6798,54.7129,54.5936,54.6864,122149.0
2016-03-16 10:00:00,82.56,82.69,82.56,82.61,97465.0,54.693,54.7791,54.693,54.7261,97465.0
2016-03-16 10:05:00,82.6,82.61,82.22,82.23,185309.0,54.7195,54.7261,54.4678,54.4744,185309.0
2016-03-16 10:10:00,82.22,82.46,82.15,82.45,133168.0,54.4678,54.6268,54.4214,54.6201,133168.0
2016-03-16 10:15:00,82.44,82.51,82.34,82.39,69255.0,54.6135,54.6599,54.5473,54.5804,69255.0
2016-03-16 10:20:00,82.4,82.44,82.11,82.13,101018.0,54.587,54.6135,54.3949,54.4081,101018.0
2016-03-16 10:25:00,82.12,82.22,82.07,82.13,94332.0,54.4015,54.4678,54.3684,54.4081,94332.0
2016-03-16 10:30:00,82.16,82.3,81.94,82.06,139430.0,54.428,54.5208,54.2823,54.3618,139430.0
2016-03-16 10:35:00,82.06,82.24,82.02,82.18,66066.0,54.3618,54.481,54.3353,54.4413,66066.0
2016-03-16 10:40:00,82.19,82.23,82.13,82.17,97454.0,54.4479,54.4744,54.4081,54.4346,97454.0
2016-03-16 10:45:00,82.18,82.23,82.13,82.18,127576.0,54.4413,54.4744,54.4081,54.4413,127576.0
2016-03-16 10:50:00,82.19,82.21,82.07,82.19,81074.0,54.4479,54.4611,54.3684,54.4479,81074.0
2016-03-16 10:55:00,82.18,82.23,82.15,82.19,83629.0,54.4413,54.4744,54.4214,54.4479,83629.0
2016-03-16 11:00:00,82.2,82.3,82.18,82.26,100284.0,54.4545,54.5208,54.4413,54.4943,100284.0
2016-03-16 11:05:00,82.27,82.33,82.17,82.26,93296.0,54.5009,54.5406,54.4346,54.4943,93296.0
2016-03-16 11:10:00,82.26,82.34,82.22,82.26,71226.0,54.4943,54.5473,54.4678,54.4943,71226.0
2016-03-16 11:15:00,82.25,82.26,82.15,82.16,80258.0,54.4876,54.4943,54.4214,54.428,80258.0
2016-03-16 11:20:00,82.16,82.19,81.98,81.98,158666.0,54.428,54.4479,54.3088,54.3088,158666.0
2016-03-16 11:25:00,81.99,82.08,81.98,82.02,81872.0,54.3154,54.375,54.3088,54.3353,81872.0
2016-03-16 11:30:00,82.02,82.13,82.02,82.09,75233.0,54.3353,54.4081,54.3353,54.3816,75233.0
2016-03-16 11:35:00,82.09,82.17,82.04,82.15,73202.0,54.3816,54.4346,54.3485,54.4214,73202.0
2016-03-16 11:40:00,82.16,82.19,82.1,82.11,72684.0,54.428,54.4479,54.3883,54.3949,72684.0
2016-03-16 11:45:00,82.1,82.12,82.07,82.1,62192.0,54.3883,54.4015,54.3684,54.3883,62192.0
2016-03-16 11:50:00,82.1,82.21,82.04,82.2,64884.0,54.3883,54.4611,54.3485,54.4545,64884.0
2016-03-16 11:55:00,82.21,82.24,82.15,82.18,43978.0,54.4611,54.481,54.4214,54.4413,43978.0
2016-03-16 12:00:00,82.18,82.21,82.11,82.12,82144.0,54.4413,54.4611,54.3949,54.4015,82144.0
2016-03-16 12:05:00,82.12,82.36,82.09,82.33,108638.0,54.4015,54.5605,54.3816,54.5406,108638.0
2016-03-16 12:10:00,82.33,82.36,82.25,82.34,74419.0,54.5406,54.5605,54.4876,54.5473,74419.0
2016-03-16 12:15:00,82.34,82.39,82.28,82.31,103202.0,54.5473,54.5804,54.5075,54.5274,103202.0
2016-03-16 12:20:00,82.32,82.43,82.32,82.38,75733.0,54.534,54.6069,54.534,54.5738,75733.0
2016-03-16 12:25:00,82.36,82.44,82.33,82.42,63283.0,54.5605,54.6135,54.5406,54.6003,63283.0
2016-03-16 12:30:00,82.41,82.43,82.35,82.35,94794.0,54.5936,54.6069,54.5539,54.5539,94794.0
2016-03-16 12:35:00,82.36,82.36,82.17,82.22,123904.0,54.5605,54.5605,54.4346,54.4678,123904.0
2016-03-16 12:40:00,82.22,82.26,82.11,82.2,72972.0,54.4678,54.4943,54.3949,54.4545,72972.0
2016-03-16 12:45:00,82.22,82.3,82.2,82.25,93250.0,54.4678,54.5208,54.4545,54.4876,93250.0
2016-03-16 12:50:00,82.24,82.27,82.08,82.1,116604.0,54.481,54.5009,54.375,54.3883,116604.0
2016-03-16 12:55:00,82.11,82.22,82.08,82.22,40673.0,54.3949,54.4678,54.375,54.4678,40673.0
2016-03-16 13:00:00,82.22,82.28,82.21,82.24,41847.0,54.4678,54.5075,54.4611,54.481,41847.0
2016-03-16 13:05:00,82.24,82.3,82.15,82.16,72713.0,54.481,54.5208,54.4214,54.428,72713.0
2016-03-16 13:10:00,82.16,82.17,82.09,82.12,72310.0,54.428,54.4346,54.3816,54.4015,72310.0
2016-03-16 13:15:00,82.13,82.14,82.05,82.08,63002.0,54.4081,54.4148,54.3551,54.375,63002.0
2016-03-16 13:20:00,82.09,82.1,81.98,82.0,113145.0,54.3816,54.3883,54.3088,54.322,113145.0
2016-03-16 13:25:00,82.0,82.04,81.98,82.01,66700.0,54.322,54.3485,54.3088,54.3286,66700.0
2016-03-16 13:30:00,82.0,82.07,81.99,82.06,65473.0,54.322,54.3684,54.3154,54.3618,65473.0
2016-03-16 13:35:00,82.06,82.15,82.04,82.13,50498.0,54.3618,54.4214,54.3485,54.4081,50498.0
2016-03-16 13:40:00,82.14,82.3,82.14,82.21,71862.0,54.4148,54.5208,54.4148,54.4611,71862.0
2016-03-16 13:45:00,82.22,82.24,82.14,82.19,50284.0,54.4678,54.481,54.4148,54.4479,50284.0
2016-03-16 13:50:00,82.19,82.26,82.17,82.24,49001.0,54.4479,54.4943,54.4346,54.481,49001.0
2016-03-16 13:55:00,82.24,82.3,82.2,82.23,49578.0,54.481,54.5208,54.4545,54.4744,49578.0
2016-03-16 14:00:00,82.26,82.89,82.24,82.47,329048.0,54.4943,54.9116,54.481,54.6334,329048.0
2016-03-16 14:05:00,82.51,82.72,82.47,82.63,149879.0,54.6599,54.799,54.6334,54.7394,149879.0
2016-03-16 14:10:00,82.64,82.64,82.28,82.38,221869.0,54.746,54.746,54.5075,54.5738,221869.0
2016-03-16 14:15:00,82.38,82.7,82.37,82.58,100636.0,54.5738,54.7857,54.5671,54.7062,100636.0
2016-03-16 14:20:00,82.58,82.84,82.55,82.78,165292.0,54.7062,54.8785,54.6864,54.8387,165292.0
2016-03-16 14:25:00,82.78,82.98,82.72,82.95,244060.0,54.8387,54.9712,54.799,54.9514,244060.0
2016-03-16 14:30:00,82.94,83.04,82.83,82.85,182586.0,54.9447,55.011,54.8719,54.8851,182586.0
2016-03-16 14:35:00,82.86,82.94,82.62,82.81,181965.0,54.8917,54.9447,54.7327,54.8586,181965.0
2016-03-16 14:40:00,82.8,83.04,82.79,82.98,124159.0,54.852,55.011,54.8454,54.9712,124159.0
2016-03-16 14:45:00,82.98,83.07,82.8,82.88,84425.0,54.9712,55.0309,54.852,54.905,84425.0
2016-03-16 14:50:00,82.89,82.92,82.8,82.88,119282.0,54.9116,54.9315,54.852,54.905,119282.0
2016-03-16 14:55:00,82.89,82.94,82.72,82.74,133328.0,54.9116,54.9447,54.799,54.8122,133328.0
2016-03-16 15:00:00,82.74,82.83,82.63,82.66,234885.0,54.8122,54.8719,54.7394,54.7592,234885.0
2016-03-16 15:05:00,82.68,82.73,82.5,82.64,148829.0,54.7725,54.8056,54.6533,54.746,148829.0
2016-03-16 15:10:00,82.64,82.76,82.58,82.74,211247.0,54.746,54.8255,54.7062,54.8122,211247.0
2016-03-16 15:15:00,82.74,82.92,82.69,82.86,150325.0,54.8122,54.9315,54.7791,54.8917,150325.0
2016-03-16 15:20:00,82.86,82.87,82.65,82.82,128139.0,54.8917,54.8984,54.7526,54.8652,128139.0
2016-03-16 15:25:00,82.83,82.97,82.79,82.95,93449.0,54.8719,54.9646,54.8454,54.9514,93449.0
2016-03-16 15:30:00,82.95,83.0,82.9,82.96,169882.0,54.9514,54.9845,54.9182,54.958,169882.0
2016-03-16 15:35:00,82.96,83.03,82.9,83.02,270704.0,54.958,55.0044,54.9182,54.9977,270704.0
2016-03-16 15:40:00,83.02,83.02,82.86,82.88,182565.0,54.9977,54.9977,54.8917,54.905,182565.0
2016-03-16 15:45:00,82.88,83.03,82.87,82.94,225649.0,54.905,55.0044,54.8984,54.9447,225649.0
2016-03-16 15:50:00,82.94,82.97,82.88,82.9,222587.0,54.9447,54.9646,54.905,54.9182,222587.0
2016-03-16 15:55:00,82.9,82.98,82.85,82.91,556500.0,54.9182,54.9712,54.8851,54.9249,556500.0
2016-03-17 09:30:00,83.55,83.7,83.38,83.39,325175.0,55.3488,55.4482,55.2362,55.2428,325175.0
2016-03-17 09:35:00,83.4,83.48,83.17,83.3,135233.0,55.2495,55.3025,55.0971,55.1832,135233.0
2016-03-17 09:40:00,83.26,83.39,83.01,83.12,99693.0,55.1567,55.2428,54.9911,55.064,99693.0
2016-03-17 09:45:00,83.12,83.14,82.88,82.94,190078.0,55.064,55.0772,54.905,54.9447,190078.0
2016-03-17 09:50:00,82.94,82.96,82.72,82.8,342304.0,54.9447,54.958,54.799,54.852,342304.0
2016-03-17 09:55:00,82.8,82.89,82.72,82.83,214667.0,54.852,54.9116,54.799,54.8719,214667.0
2016-03-17 10:00:00,82.83,83.28,82.81,83.22,184818.0,54.8719,55.17,54.8586,55.1302,184818.0
2016-03-17 10:05:00,83.21,83.38,83.12,83.27,137167.0,55.1236,55.2362,55.064,55.1633,137167.0
2016-03-17 10:10:00,83.27,83.43,83.15,83.37,116188.0,55.1633,55.2693,55.0839,55.2296,116188.0
2016-03-17 10:15:00,83.37,83.4,83.23,83.31,106500.0,55.2296,55.2495,55.1369,55.1898,106500.0
2016-03-17 10:20:00,83.31,83.34,83.24,83.26,121776.0,55.1898,55.2097,55.1435,55.1567,121776.0
2016-03-17 10:25:00,83.25,83.35,83.25,83.3,126228.0,55.1501,55.2163,55.1501,55.1832,126228.0
2016-03-17 10:30:00,83.3,83.32,83.24,83.25,176080.0,55.1832,55.1965,55.1435,55.1501,176080.0
2016-03-17 10:35:00,83.26,83.47,83.25,83.47,185366.0,55.1567,55.2958,55.1501,55.2958,185366.0
2016-03-17 10:40:00,83.47,83.48,83.37,83.43,70770.0,55.2958,55.3025,55.2296,55.2693,70770.0
2016-03-17 10:45:00,83.44,83.5,83.38,83.47,83122.0,55.276,55.3157,55.2362,55.2958,83122.0
2016-03-17 10:50:00,83.46,83.5,83.43,83.46,84632.0,55.2892,55.3157,55.2693,55.2892,84632.0
2016-03-17 10:55:00,83.46,83.57,83.43,83.53,167628.0,55.2892,55.3621,55.2693,55.3356,167628.0
2016-03-17 11:00:00,83.53,83.73,83.52,83.7,254033.0,55.3356,55.4681,55.329,55.4482,254033.0
2016-03-17 11:05:00,83.7,83.92,83.7,83.89,119277.0,55.4482,55.594,55.4482,55.5741,119277.0
2016-03-17 11:10:00,83.88,83.92,83.81,83.84,90954.0,55.5675,55.594,55.5211,55.541,90954.0
2016-03-17 11:15:00,83.84,83.95,83.84,83.87,109975.0,55.541,55.6138,55.541,55.5608,109975.0
2016-03-17 11:20:00,83.88,83.96,83.86,83.94,156075.0,55.5675,55.6204,55.5542,55.6072,156075.0
2016-03-17 11:25:00,83.94,84.01,83.89,84.0,140948.0,55.6072,55.6536,55.5741,55.6469,140948.0
2016-03-17 11:30:00,84.0,84.04,83.96,83.99,83855.0,55.6469,55.6734,55.6204,55.6403,83855.0
2016-03-17 11:35:00,84.0,84.08,84.0,84.02,118775.0,55.6469,55.6999,55.6469,55.6602,118775.0
2016-03-17 11:40:00,84.01,84.02,83.96,83.98,74314.0,55.6536,55.6602,55.6204,55.6337,74314.0
2016-03-17 11:45:00,83.98,84.2,83.97,84.2,166062.0,55.6337,55.7794,55.6271,55.7794,166062.0
2016-03-17 11:50:00,84.19,84.21,84.12,84.17,112473.0,55.7728,55.7861,55.7264,55.7596,112473.0
2016-03-17 11:55:00,84.17,84.2,84.11,84.14,127666.0,55.7596,55.7794,55.7198,55.7397,127666.0
2016-03-17 12:00:00,84.14,84.16,84.09,84.16,165231.0,55.7397,55.7529,55.7066,55.7529,165231.0
2016-03-17 12:05:00,84.15,84.17,84.12,84.14,174080.0,55.7463,55.7596,55.7264,55.7397,174080.0
2016-03-17 12:10:00,84.13,84.16,84.08,84.08,102730.0,55.7331,55.7529,55.6999,55.6999,102730.0
2016-03-17 12:15:00,84.08,84.15,84.06,84.1,72311.0,55.6999,55.7463,55.6867,55.7132,72311.0
2016-03-17 12:20:00,84.1,84.16,84.08,84.08,77290.0,55.7132,55.7529,55.6999,55.6999,77290.0
2016-03-17 12:25:00,84.09,84.18,84.09,84.17,54757.0,55.7066,55.7662,55.7066,55.7596,54757.0
2016-03-17 12:30:00,84.17,84.36,84.12,84.32,112790.0,55.7596,55.8854,55.7264,55.8589,112790.0
2016-03-17 12:35:00,84.33,84.38,84.28,84.3,68816.0,55.8656,55.8987,55.8324,55.8457,68816.0
2016-03-17 12:40:00,84.3,84.39,84.27,84.35,80314.0,55.8457,55.9053,55.8258,55.8788,80314.0
2016-03-17 12:45:00,84.35,84.35,84.27,84.29,63949.0,55.8788,55.8788,55.8258,55.8391,63949.0
2016-03-17 12:50:00,84.3,84.32,84.23,84.31,87304.0,55.8457,55.8589,55.7993,55.8523,87304.0
2016-03-17 12:55:00,84.3,84.34,84.24,84.31,104585.0,55.8457,55.8722,55.8059,55.8523,104585.0
2016-03-17 13:00:00,84.31,84.39,84.3,84.36,66992.0,55.8523,55.9053,55.8457,55.8854,66992.0
2016-03-17 13:05:00,84.36,84.44,84.35,84.4,94154.0,55.8854,55.9384,55.8788,55.9119,94154.0
2016-03-17 13:10:00,84.41,84.42,84.21,84.21,132111.0,55.9186,55.9252,55.7861,55.7861,132111.0
2016-03-17 13:15:00,84.21,84.23,84.08,84.12,80319.0,55.7861,55.7993,55.6999,55.7264,80319.0
2016-03-17 13:20:00,84.12,84.2,84.11,84.13,67554.0,55.7264,55.7794,55.7198,55.7331,67554.0
2016-03-17 13:25:00,84.13,84.2,84.09,84.13,52238.0,55.7331,55.7794,55.7066,55.7331,52238.0
2016-03-17 13:30:00,84.14,84.2,84.1,84.18,64672.0,55.7397,55.7794,55.7132,55.7662,64672.0
2016-03-17 13:35:00,84.19,84.25,84.13,84.23,63125.0,55.7728,55.8126,55.7331,55.7993,63125.0
2016-03-17 13:40:00,84.24,84.29,84.2,84.23,90015.0,55.8059,55.8391,55.7794,55.7993,90015.0
2016-03-17 13:45:00,84.22,84.28,84.2,84.23,84394.0,55.7927,55.8324,55.7794,55.7993,84394.0
2016-03-17 13:50:00,84.24,84.29,84.2,84.23,91462.0,55.8059,55.8391,55.7794,55.7993,91462.0
2016-03-17 13:55:00,84.23,84.39,84.21,84.39,77288.0,55.7993,55.9053,55.7861,55.9053,77288.0
2016-03-17 14:00:00,84.39,84.44,84.36,84.44,114572.0,55.9053,55.9384,55.8854,55.9384,114572.0
2016-03-17 14:05:00,84.45,84.57,84.42,84.57,169409.0,55.9451,56.0246,55.9252,56.0246,169409.0
2016-03-17 14:10:00,84.57,84.63,84.53,84.6,104869.0,56.0246,56.0643,55.9981,56.0444,104869.0
2016-03-17 14:15:00,84.6,84.63,84.56,84.62,91410.0,56.0444,56.0643,56.0179,56.0577,91410.0
2016-03-17 14:20:00,84.62,84.68,84.56,84.63,94425.0,56.0577,56.0974,56.0179,56.0643,94425.0
2016-03-17 14:25:00,84.63,84.68,84.58,84.64,113644.0,56.0643,56.0974,56.0312,56.0709,113644.0
2016-03-17 14:30:00,84.64,84.65,84.47,84.52,127497.0,56.0709,56.0775,55.9583,55.9914,127497.0
2016-03-17 14:35:00,84.52,84.55,84.41,84.44,100988.0,55.9914,56.0113,55.9186,55.9384,100988.0
2016-03-17 14:40:00,84.44,84.56,84.4,84.56,92609.0,55.9384,56.0179,55.9119,56.0179,92609.0
2016-03-17 14:45:00,84.55,84.56,84.44,84.44,185687.0,56.0113,56.0179,55.9384,55.9384,185687.0
2016-03-17 14:50:00,84.44,84.48,84.37,84.4,89462.0,55.9384,55.9649,55.8921,55.9119,89462.0
2016-03-17 14:55:00,84.4,84.4,84.23,84.26,107715.0,55.9119,55.9119,55.7993,55.8192,107715.0
2016-03-17 15:00:00,84.26,84.32,84.2,84.27,71967.0,55.8192,55.8589,55.7794,55.8258,71967.0
2016-03-17 15:05:00,84.27,84.31,84.23,84.3,62688.0,55.8258,55.8523,55.7993,55.8457,62688.0
2016-03-17 15:10:00,84.3,84.33,84.24,84.26,75114.0,55.8457,55.8656,55.8059,55.8192,75114.0
2016-03-17 15:15:00,84.26,84.3,84.22,84.27,95052.0,55.8192,55.8457,55.7927,55.8258,95052.0
2016-03-17 15:20:00,84.26,84.28,84.22,84.25,88842.0,55.8192,55.8324,55.7927,55.8126,88842.0
2016-03-17 15:25:00,84.26,84.29,84.22,84.27,120427.0,55.8192,55.8391,55.7927,55.8258,120427.0
2016-03-17 15:30:00,84.27,84.29,84.22,84.29,100419.0,55.8258,55.8391,55.7927,55.8391,100419.0
2016-03-17 15:35:00,84.29,84.29,84.23,84.27,107661.0,55.8391,55.8391,55.7993,55.8258,107661.0
2016-03-17 15:40:00,84.27,84.28,84.23,84.26,148160.0,55.8258,55.8324,55.7993,55.8192,148160.0
2016-03-17 15:45:00,84.26,84.29,84.2,84.22,226849.0,55.8192,55.8391,55.7794,55.7927,226849.0
2016-03-17 15:50:00,84.21,84.28,84.14,84.16,199263.0,55.7861,55.8324,55.7397,55.7529,199263.0
2016-03-17 15:55:00,84.15,84.17,84.06,84.06,383189.0,55.7463,55.7596,55.6867,55.6867,383189.0
2016-03-18 09:30:00,84.59,84.6,84.0,84.27,3697249.0,56.0378,56.0444,55.6469,55.8258,3697249.0
2016-03-18 09:35:00,84.32,84.33,83.93,83.99,161576.0,55.8589,55.8656,55.6006,55.6403,161576.0
2016-03-18 09:40:00,83.98,84.12,83.86,83.92,165383.0,55.6337,55.7264,55.5542,55.594,165383.0
2016-03-18 09:45:00,83.91,83.95,83.82,83.89,175443.0,55.5873,55.6138,55.5277,55.5741,175443.0
2016-03-18 09:50:00,83.9,84.01,83.86,83.89,168886.0,55.5807,55.6536,55.5542,55.5741,168886.0
2016-03-18 09:55:00,83.9,83.95,83.8,83.86,133314.0,55.5807,55.6138,55.5145,55.5542,133314.0
2016-03-18 10:00:00,83.85,83.86,83.57,83.76,271448.0,55.5476,55.5542,55.3621,55.488,271448.0
2016-03-18 10:05:00,83.76,83.81,83.6,83.62,200914.0,55.488,55.5211,55.382,55.3952,200914.0
2016-03-18 10:10:00,83.62,83.83,83.59,83.71,177430.0,55.3952,55.5343,55.3753,55.4548,177430.0
2016-03-18 10:15:00,83.71,83.76,83.55,83.56,190966.0,55.4548,55.488,55.3488,55.3555,190966.0
2016-03-18 10:20:00,83.56,83.63,83.47,83.47,199099.0,55.3555,55.4018,55.2958,55.2958,199099.0
2016-03-18 10:25:00,83.47,83.49,83.31,83.33,163243.0,55.2958,55.3091,55.1898,55.2031,163243.0
2016-03-18 10:30:00,83.33,83.48,83.25,83.35,170050.0,55.2031,55.3025,55.1501,55.2163,170050.0
2016-03-18 10:35:00,83.36,83.39,83.27,83.37,189944.0,55.223,55.2428,55.1633,55.2296,189944.0
2016-03-18 10:40:00,83.37,83.6,83.36,83.58,135601.0,55.2296,55.382,55.223,55.3687,135601.0
2016-03-18 10:45:00,83.57,83.69,83.56,83.57,140002.0,55.3621,55.4416,55.3555,55.3621,140002.0
2016-03-18 10:50:00,83.57,83.74,83.55,83.74,96989.0,55.3621,55.4747,55.3488,55.4747,96989.0
2016-03-18 10:55:00,83.74,83.96,83.71,83.9,158264.0,55.4747,55.6204,55.4548,55.5807,158264.0
2016-03-18 11:00:00,83.89,84.07,83.88,84.02,124490.0,55.5741,55.6933,55.5675,55.6602,124490.0
2016-03-18 11:05:00,84.01,84.06,83.95,84.0,115405.0,55.6536,55.6867,55.6138,55.6469,115405.0
2016-03-18 11:10:00,84.0,84.14,84.0,84.07,102436.0,55.6469,55.7397,55.6469,55.6933,102436.0
2016-03-18 11:15:00,84.07,84.2,84.03,84.19,120435.0,55.6933,55.7794,55.6668,55.7728,120435.0
2016-03-18 11:20:00,84.19,84.29,84.13,84.2,144203.0,55.7728,55.8391,55.7331,55.7794,144203.0
2016-03-18 11:25:00,84.2,84.25,84.13,84.24,155259.0,55.7794,55.8126,55.7331,55.8059,155259.0
2016-03-18 11:30:00,84.24,84.28,84.2,84.25,97675.0,55.8059,55.8324,55.7794,55.8126,97675.0
2016-03-18 11:35:00,84.24,84.28,84.09,84.09,152718.0,55.8059,55.8324,55.7066,55.7066,152718.0
2016-03-18 11:40:00,84.1,84.17,84.02,84.07,82105.0,55.7132,55.7596,55.6602,55.6933,82105.0
2016-03-18 11:45:00,84.07,84.07,83.92,83.92,93895.0,55.6933,55.6933,55.594,55.594,93895.0
2016-03-18 11:50:00,83.92,84.0,83.79,83.96,118123.0,55.594,55.6469,55.5078,55.6204,118123.0
2016-03-18 11:55:00,83.98,84.22,83.98,84.21,89268.0,55.6337,55.7927,55.6337,55.7861,89268.0
2016-03-18 12:00:00,84.21,84.27,84.2,84.26,97783.0,55.7861,55.8258,55.7794,55.8192,97783.0
2016-03-18 12:05:00,84.25,84.31,84.18,84.23,89954.0,55.8126,55.8523,55.7662,55.7993,89954.0
2016-03-18 12:10:00,84.23,84.31,84.2,84.27,77735.0,55.7993,55.8523,55.7794,55.8258,77735.0
2016-03-18 12:15:00,84.27,84.29,84.16,84.23,100048.0,55.8258,55.8391,55.7529,55.7993,100048.0
2016-03-18 12:20:00,84.23,84.37,84.23,84.37,76180.0,55.7993,55.8921,55.7993,55.8921,76180.0
2016-03-18 12:25:00,84.36,84.5,84.35,84.45,72714.0,55.8854,55.9782,55.8788,55.9451,72714.0
2016-03-18 12:30:00,84.45,84.45,84.3,84.31,65469.0,55.9451,55.9451,55.8457,55.8523,65469.0
2016-03-18 12:35:00,84.31,84.41,84.27,84.39,46022.0,55.8523,55.9186,55.8258,55.9053,46022.0
2016-03-18 12:40:00,84.38,84.41,84.34,84.38,51944.0,55.8987,55.9186,55.8722,55.8987,51944.0
2016-03-18 12:45:00,84.38,84.42,84.35,84.35,54196.0,55.8987,55.9252,55.8788,55.8788,54196.0
2016-03-18 12:50:00,84.35,84.38,84.33,84.37,60682.0,55.8788,55.8987,55.8656,55.8921,60682.0
2016-03-18 12:55:00,84.35,84.38,84.33,84.33,50781.0,55.8788,55.8987,55.8656,55.8656,50781.0
2016-03-18 13:00:00,84.33,84.37,84.14,84.2,84731.0,55.8656,55.8921,55.7397,55.7794,84731.0
2016-03-18 13:05:00,84.21,84.26,84.17,84.2,69728.0,55.7861,55.8192,55.7596,55.7794,69728.0
2016-03-18 13:10:00,84.21,84.24,84.05,84.07,68097.0,55.7861,55.8059,55.6801,55.6933,68097.0
2016-03-18 13:15:00,84.06,84.08,83.97,84.06,144998.0,55.6867,55.6999,55.6271,55.6867,144998.0
2016-03-18 13:20:00,84.06,84.13,84.04,84.1,90534.0,55.6867,55.7331,55.6734,55.7132,90534.0
2016-03-18 13:25:00,84.1,84.14,84.06,84.14,58811.0,55.7132,55.7397,55.6867,55.7397,58811.0
2016-03-18 13:30:00,84.14,84.17,84.07,84.11,52837.0,55.7397,55.7596,55.6933,55.7198,52837.0
2016-03-18 13:35:00,84.12,84.13,84.06,84.12,61226.0,55.7264,55.7331,55.6867,55.7264,61226.0
2016-03-18 13:40:00,84.11,84.2,84.08,84.2,89311.0,55.7198,55.7794,55.6999,55.7794,89311.0
2016-03-18 13:45:00,84.2,84.26,84.14,84.14,62478.0,55.7794,55.8192,55.7397,55.7397,62478.0
2016-03-18 13:50:00,84.14,84.24,84.12,84.19,99394.0,55.7397,55.8059,55.7264,55.7728,99394.0
2016-03-18 13:55:00,84.19,84.26,84.18,84.22,71426.0,55.7728,55.8192,55.7662,55.7927,71426.0
2016-03-18 14:00:00,84.22,84.28,84.21,84.23,92168.0,55.7927,55.8324,55.7861,55.7993,92168.0
2016-03-18 14:05:00,84.22,84.24,84.13,84.13,72620.0,55.7927,55.8059,55.7331,55.7331,72620.0
2016-03-18 14:10:00,84.13,84.18,84.1,84.11,110168.0,55.7331,55.7662,55.7132,55.7198,110168.0
2016-03-18 14:15:00,84.11,84.19,84.05,84.19,89478.0,55.7198,55.7728,55.6801,55.7728,89478.0
2016-03-18 14:20:00,84.2,84.22,84.14,84.17,60724.0,55.7794,55.7927,55.7397,55.7596,60724.0
2016-03-18 14:25:00,84.17,84.18,84.04,84.05,79708.0,55.7596,55.7662,55.6734,55.6801,79708.0
2016-03-18 14:30:00,84.06,84.07,83.96,83.97,91856.0,55.6867,55.6933,55.6204,55.6271,91856.0
2016-03-18 14:35:00,83.97,84.03,83.86,83.9,172619.0,55.6271,55.6668,55.5542,55.5807,172619.0
2016-03-18 14:40:00,83.89,83.93,83.82,83.85,149172.0,55.5741,55.6006,55.5277,55.5476,149172.0
2016-03-18 14:45:00,83.84,83.97,83.84,83.94,138298.0,55.541,55.6271,55.541,55.6072,138298.0
2016-03-18 14:50:00,83.95,83.97,83.89,83.9,110114.0,55.6138,55.6271,55.5741,55.5807,110114.0
2016-03-18 14:55:00,83.9,83.9,83.78,83.83,128316.0,55.5807,55.5807,55.5012,55.5343,128316.0
2016-03-18 15:00:00,83.82,83.92,83.8,83.89,90244.0,55.5277,55.594,55.5145,55.5741,90244.0
2016-03-18 15:05:00,83.89,84.03,83.87,83.98,108494.0,55.5741,55.6668,55.5608,55.6337,108494.0
2016-03-18 15:10:00,83.98,84.14,83.98,84.13,109390.0,55.6337,55.7397,55.6337,55.7331,109390.0
2016-03-18 15:15:00,84.14,84.17,84.03,84.06,136561.0,55.7397,55.7596,55.6668,55.6867,136561.0
2016-03-18 15:20:00,84.06,84.11,84.01,84.08,86103.0,55.6867,55.7198,55.6536,55.6999,86103.0
2016-03-18 15:25:00,84.08,84.18,84.04,84.18,92745.0,55.6999,55.7662,55.6734,55.7662,92745.0
2016-03-18 15:30:00,84.17,84.19,84.08,84.15,109946.0,55.7596,55.7728,55.6999,55.7463,109946.0
2016-03-18 15:35:00,84.15,84.24,84.11,84.23,105787.0,55.7463,55.8059,55.7198,55.7993,105787.0
2016-03-18 15:40:00,84.23,84.25,84.12,84.13,122764.0,55.7993,55.8126,55.7264,55.7331,122764.0
2016-03-18 15:45:00,84.13,84.19,84.07,84.17,182395.0,55.7331,55.7728,55.6933,55.7596,182395.0
2016-03-18 15:50:00,84.18,84.25,84.13,84.24,165008.0,55.7662,55.8126,55.7331,55.8059,165008.0
2016-03-18 15:55:00,84.23,84.29,84.16,84.2,402641.0,55.7993,55.8391,55.7529,55.7794,402641.0
2016-03-21 09:30:00,83.84,84.08,83.6,83.86,266249.0,55.541,55.6999,55.382,55.5542,266249.0
2016-03-21 09:35:00,83.81,83.87,83.68,83.8,82147.0,55.5211,55.5608,55.435,55.5145,82147.0
2016-03-21 09:40:00,83.8,84.06,83.8,83.93,138469.0,55.5145,55.6867,55.5145,55.6006,138469.0
2016-03-21 09:45:00,83.94,84.04,83.81,83.99,107746.0,55.6072,55.6734,55.5211,55.6403,107746.0
2016-03-21 09:50:00,84.0,84.14,83.98,84.05,92425.0,55.6469,55.7397,55.6337,55.6801,92425.0
2016-03-21 09:55:00,84.05,84.06,83.86,83.9,64900.0,55.6801,55.6867,55.5542,55.5807,64900.0
2016-03-21 10:00:00,83.91,84.02,83.9,83.94,85396.0,55.5873,55.6602,55.5807,55.6072,85396.0
2016-03-21 10:05:00,83.93,83.96,83.89,83.91,102860.0,55.6006,55.6204,55.5741,55.5873,102860.0
2016-03-21 10:10:00,83.9,84.01,83.87,83.94,102352.0,55.5807,55.6536,55.5608,55.6072,102352.0
2016-03-21 10:15:00,83.93,83.94,83.78,83.86,74601.0,55.6006,55.6072,55.5012,55.5542,74601.0
2016-03-21 10:20:00,83.85,83.86,83.74,83.79,89000.0,55.5476,55.5542,55.4747,55.5078,89000.0
2016-03-21 10:25:00,83.79,83.84,83.55,83.59,120708.0,55.5078,55.541,55.3488,55.3753,120708.0
2016-03-21 10:30:00,83.59,83.72,83.5,83.52,101890.0,55.3753,55.4615,55.3157,55.329,101890.0
2016-03-21 10:35:00,83.53,83.78,83.53,83.73,127148.0,55.3356,55.5012,55.3356,55.4681,127148.0
2016-03-21 10:40:00,83.73,83.74,83.54,83.56,82265.0,55.4681,55.4747,55.3422,55.3555,82265.0
2016-03-21 10:45:00,83.57,83.71,83.53,83.6,81061.0,55.3621,55.4548,55.3356,55.382,81061.0
2016-03-21 10:50:00,83.6,83.68,83.59,83.64,62528.0,55.382,55.435,55.3753,55.4085,62528.0
2016-03-21 10:55:00,83.64,83.72,83.59,83.7,71956.0,55.4085,55.4615,55.3753,55.4482,71956.0
2016-03-21 11:00:00,83.69,83.84,83.69,83.82,55088.0,55.4416,55.541,55.4416,55.5277,55088.0
2016-03-21 11:05:00,83.82,83.9,83.75,83.77,71704.0,55.5277,55.5807,55.4813,55.4946,71704.0
2016-03-21 11:10:00,83.78,83.87,83.75,83.85,72344.0,55.5012,55.5608,55.4813,55.5476,72344.0
2016-03-21 11:15:00,83.86,83.99,83.86,83.95,109743.0,55.5542,55.6403,55.5542,55.6138,109743.0
2016-03-21 11:20:00,83.95,83.99,83.91,83.98,80246.0,55.6138,55.6403,55.5873,55.6337,80246.0
2016-03-21 11:25:00,83.99,84.07,83.96,83.97,70410.0,55.6403,55.6933,55.6204,55.6271,70410.0
2016-03-21 11:30:00,83.97,84.02,83.89,83.91,74953.0,55.6271,55.6602,55.5741,55.5873,74953.0
2016-03-21 11:35:00,83.91,83.93,83.77,83.81,61355.0,55.5873,55.6006,55.4946,55.5211,61355.0
2016-03-21 11:40:00,83.82,83.9,83.74,83.9,76385.0,55.5277,55.5807,55.4747,55.5807,76385.0
2016-03-21 11:45:00,83.9,83.94,83.71,83.75,62541.0,55.5807,55.6072,55.4548,55.4813,62541.0
2016-03-21 11:50:00,83.77,83.88,83.76,83.87,45567.0,55.4946,55.5675,55.488,55.5608,45567.0
2016-03-21 11:55:00,83.89,83.94,83.78,83.8,73273.0,55.5741,55.6072,55.5012,55.5145,73273.0
2016-03-21 12:00:00,83.8,83.87,83.76,83.82,34666.0,55.5145,55.5608,55.488,55.5277,34666.0
2016-03-21 12:05:00,83.82,83.91,83.8,83.88,37015.0,55.5277,55.5873,55.5145,55.5675,37015.0
2016-03-21 12:10:00,83.88,83.89,83.77,83.78,53232.0,55.5675,55.5741,55.4946,55.5012,53232.0
2016-03-21 12:15:00,83.78,83.82,83.72,83.77,55022.0,55.5012,55.5277,55.4615,55.4946,55022.0
2016-03-21 12:20:00,83.77,83.79,83.7,83.7,35039.0,55.4946,55.5078,55.4482,55.4482,35039.0
2016-03-21 12:25:00,83.7,83.76,83.65,83.74,83609.0,55.4482,55.488,55.4151,55.4747,83609.0
2016-03-21 12:30:00,83.74,83.77,83.7,83.71,67769.0,55.4747,55.4946,55.4482,55.4548,67769.0
2016-03-21 12:35:00,83.71,83.86,83.7,83.86,88470.0,55.4548,55.5542,55.4482,55.5542,88470.0
2016-03-21 12:40:00,83.86,83.87,83.81,83.83,74269.0,55.5542,55.5608,55.5211,55.5343,74269.0
2016-03-21 12:45:00,83.83,83.88,83.82,83.86,80080.0,55.5343,55.5675,55.5277,55.5542,80080.0
2016-03-21 12:50:00,83.86,83.94,83.84,83.86,51043.0,55.5542,55.6072,55.541,55.5542,51043.0
2016-03-21 12:55:00,83.85,83.88,83.84,83.86,108975.0,55.5476,55.5675,55.541,55.5542,108975.0
2016-03-21 13:00:00,83.86,83.87,83.83,83.86,58695.0,55.5542,55.5608,55.5343,55.5542,58695.0
2016-03-21 13:05:00,83.85,83.89,83.83,83.88,75443.0,55.5476,55.5741,55.5343,55.5675,75443.0
2016-03-21 13:10:00,83.87,83.92,83.85,83.9,33506.0,55.5608,55.594,55.5476,55.5807,33506.0
2016-03-21 13:15:00,83.89,83.97,83.88,83.94,61836.0,55.5741,55.6271,55.5675,55.6072,61836.0
2016-03-21 13:20:00,83.95,83.95,83.81,83.84,44829.0,55.6138,55.6138,55.5211,55.541,44829.0
2016-03-21 13:25:00,83.84,83.93,83.83,83.88,50088.0,55.541,55.6006,55.5343,55.5675,50088.0
2016-03-21 13:30:00,83.88,83.88,83.76,83.79,50459.0,55.5675,55.5675,55.488,55.5078,50459.0
2016-03-21 13:35:00,83.77,83.81,83.75,83.76,50258.0,55.4946,55.5211,55.4813,55.488,50258.0
2016-03-21 13:40:00,83.76,83.76,83.61,83.65,89907.0,55.488,55.488,55.3886,55.4151,89907.0
2016-03-21 13:45:00,83.65,83.68,83.61,83.62,70108.0,55.4151,55.435,55.3886,55.3952,70108.0
2016-03-21 13:50:00,83.63,83.67,83.58,83.65,56720.0,55.4018,55.4283,55.3687,55.4151,56720.0
2016-03-21 13:55:00,83.65,83.72,83.62,83.7,48161.0,55.4151,55.4615,55.3952,55.4482,48161.0
2016-03-21 14:00:00,83.71,83.79,83.7,83.71,42106.0,55.4548,55.5078,55.4482,55.4548,42106.0
2016-03-21 14:05:00,83.71,83.76,83.67,83.71,99843.0,55.4548,55.488,55.4283,55.4548,99843.0
2016-03-21 14:10:00,83.71,83.74,83.65,83.66,112082.0,55.4548,55.4747,55.4151,55.4217,112082.0
2016-03-21 14:15:00,83.66,83.75,83.66,83.73,31914.0,55.4217,55.4813,55.4217,55.4681,31914.0
2016-03-21 14:20:00,83.73,83.81,83.68,83.8,70761.0,55.4681,55.5211,55.435,55.5145,70761.0
2016-03-21 14:25:00,83.8,83.81,83.72,83.8,76769.0,55.5145,55.5211,55.4615,55.5145,76769.0
2016-03-21 14:30:00,83.8,83.86,83.78,83.8,95265.0,55.5145,55.5542,55.5012,55.5145,95265.0
2016-03-21 14:35:00,83.8,83.81,83.71,83.74,84542.0,55.5145,55.5211,55.4548,55.4747,84542.0
2016-03-21 14:40:00,83.74,83.88,83.73,83.84,79011.0,55.4747,55.5675,55.4681,55.541,79011.0
2016-03-21 14:45:00,83.85,83.85,83.74,83.75,86918.0,55.5476,55.5476,55.4747,55.4813,86918.0
2016-03-21 14:50:00,83.75,83.77,83.71,83.74,29547.0,55.4813,55.4946,55.4548,55.4747,29547.0
2016-03-21 14:55:00,83.75,83.82,83.74,83.81,71099.0,55.4813,55.5277,55.4747,55.5211,71099.0
2016-03-21 15:00:00,83.81,83.81,83.74,83.76,56766.0,55.5211,55.5211,55.4747,55.488,56766.0
2016-03-21 15:05:00,83.76,83.79,83.7,83.78,64562.0,55.488,55.5078,55.4482,55.5012,64562.0
2016-03-21 15:10:00,83.78,83.79,83.72,83.75,76293.0,55.5012,55.5078,55.4615,55.4813,76293.0
2016-03-21 15:15:00,83.75,83.76,83.69,83.7,65332.0,55.4813,55.488,55.4416,55.4482,65332.0
2016-03-21 15:20:00,83.7,83.72,83.67,83.68,56052.0,55.4482,55.4615,55.4283,55.435,56052.0
2016-03-21 15:25:00,83.68,83.73,83.65,83.66,61348.0,55.435,55.4681,55.4151,55.4217,61348.0
2016-03-21 15:30:00,83.67,83.69,83.6,83.6,85529.0,55.4283,55.4416,55.382,55.382,85529.0
2016-03-21 15:35:00,83.61,83.67,83.6,83.62,127311.0,55.3886,55.4283,55.382,55.3952,127311.0
2016-03-21 15:40:00,83.61,83.66,83.59,83.62,103847.0,55.3886,55.4217,55.3753,55.3952,103847.0
2016-03-21 15:45:00,83.61,83.62,83.54,83.59,104769.0,55.3886,55.3952,55.3422,55.3753,104769.0
2016-03-21 15:50:00,83.59,83.65,83.55,83.56,196532.0,55.3753,55.4151,55.3488,55.3555,196532.0
2016-03-21 15:55:00,83.57,83.69,83.56,83.61,287720.0,55.3621,55.4416,55.3555,55.3886,287720.0
2016-03-22 09:30:00,83.08,83.45,83.08,83.27,410916.0,55.0375,55.2826,55.0375,55.1633,410916.0
2016-03-22 09:35:00,83.28,83.39,83.1,83.13,234578.0,55.17,55.2428,55.0507,55.0706,234578.0
2016-03-22 09:40:00,83.14,83.34,83.01,83.17,145597.0,55.0772,55.2097,54.9911,55.0971,145597.0
2016-03-22 09:45:00,83.18,83.3,83.11,83.27,122924.0,55.1037,55.1832,55.0574,55.1633,122924.0
2016-03-22 09:50:00,83.26,83.43,83.21,83.38,137042.0,55.1567,55.2693,55.1236,55.2362,137042.0
2016-03-22 09:55:00,83.38,83.43,83.32,83.36,150392.0,55.2362,55.2693,55.1965,55.223,150392.0
2016-03-22 10:00:00,83.36,83.5,83.31,83.32,114648.0,55.223,55.3157,55.1898,55.1965,114648.0
2016-03-22 10:05:00,83.32,83.47,83.26,83.27,142424.0,55.1965,55.2958,55.1567,55.1633,142424.0
2016-03-22 10:10:00,83.26,83.44,83.25,83.38,126368.0,55.1567,55.276,55.1501,55.2362,126368.0
2016-03-22 10:15:00,83.37,83.39,83.25,83.32,119579.0,55.2296,55.2428,55.1501,55.1965,119579.0
2016-03-22 10:20:00,83.32,83.49,83.32,83.45,76392.0,55.1965,55.3091,55.1965,55.2826,76392.0
2016-03-22 10:25:00,83.45,83.54,83.36,83.51,202124.0,55.2826,55.3422,55.223,55.3223,202124.0
2016-03-22 10:30:00,83.51,83.68,83.51,83.66,117367.0,55.3223,55.435,55.3223,55.4217,117367.0
2016-03-22 10:35:00,83.67,83.88,83.63,83.86,96187.0,55.4283,55.5675,55.4018,55.5542,96187.0
2016-03-22 10:40:00,83.86,83.87,83.75,83.78,67202.0,55.5542,55.5608,55.4813,55.5012,67202.0
2016-03-22 10:45:00,83.79,83.9,83.77,83.82,74136.0,55.5078,55.5807,55.4946,55.5277,74136.0
2016-03-22 10:50:00,83.83,83.83,83.74,83.81,63677.0,55.5343,55.5343,55.4747,55.5211,63677.0
2016-03-22 10:55:00,83.8,83.93,83.78,83.86,55914.0,55.5145,55.6006,55.5012,55.5542,55914.0
2016-03-22 11:00:00,83.85,83.87,83.77,83.83,48424.0,55.5476,55.5608,55.4946,55.5343,48424.0
2016-03-22 11:05:00,83.83,83.98,83.83,83.94,60018.0,55.5343,55.6337,55.5343,55.6072,60018.0
2016-03-22 11:10:00,83.95,83.96,83.85,83.86,64790.0,55.6138,55.6204,55.5476,55.5542,64790.0
2016-03-22 11:15:00,83.88,84.0,83.86,83.96,64310.0,55.5675,55.6469,55.5542,55.6204,64310.0
2016-03-22 11:20:00,83.97,84.06,83.93,84.04,102969.0,55.6271,55.6867,55.6006,55.6734,102969.0
2016-03-22 11:25:00,84.04,84.09,83.96,84.07,81339.0,55.6734,55.7066,55.6204,55.6933,81339.0
2016-03-22 11:30:00,84.07,84.09,83.81,83.82,84939.0,55.6933,55.7066,55.5211,55.5277,84939.0
2016-03-22 11:35:00,83.82,83.93,83.82,83.87,26430.0,55.5277,55.6006,55.5277,55.5608,26430.0
2016-03-22 11:40:00,83.85,83.94,83.85,83.91,35510.0,55.5476,55.6072,55.5476,55.5873,35510.0
2016-03-22 11:45:00,83.92,83.92,83.79,83.86,84654.0,55.594,55.594,55.5078,55.5542,84654.0
2016-03-22 11:50:00,83.86,83.99,83.85,83.94,65378.0,55.5542,55.6403,55.5476,55.6072,65378.0
2016-03-22 11:55:00,83.94,83.99,83.92,83.98,42935.0,55.6072,55.6403,55.594,55.6337,42935.0
2016-03-22 12:00:00,83.98,84.1,83.97,84.08,47262.0,55.6337,55.7132,55.6271,55.6999,47262.0
2016-03-22 12:05:00,84.07,84.16,84.05,84.13,65875.0,55.6933,55.7529,55.6801,55.7331,65875.0
2016-03-22 12:10:00,84.13,84.2,84.12,84.18,65532.0,55.7331,55.7794,55.7264,55.7662,65532.0
2016-03-22 12:15:00,84.18,84.24,84.15,84.15,44152.0,55.7662,55.8059,55.7463,55.7463,44152.0
2016-03-22 12:20:00,84.14,84.21,84.11,84.12,42440.0,55.7397,55.7861,55.7198,55.7264,42440.0
2016-03-22 12:25:00,84.11,84.21,84.11,84.2,74408.0,55.7198,55.7861,55.7198,55.7794,74408.0
2016-03-22 12:30:00,84.2,84.27,84.15,84.24,64747.0,55.7794,55.8258,55.7463,55.8059,64747.0
2016-03-22 12:35:00,84.24,84.25,84.16,84.16,30898.0,55.8059,55.8126,55.7529,55.7529,30898.0
2016-03-22 12:40:00,84.15,84.2,84.13,84.18,35520.0,55.7463,55.7794,55.7331,55.7662,35520.0
2016-03-22 12:45:00,84.18,84.25,84.16,84.22,44250.0,55.7662,55.8126,55.7529,55.7927,44250.0
2016-03-22 12:50:00,84.22,84.35,84.2,84.34,63972.0,55.7927,55.8788,55.7794,55.8722,63972.0
2016-03-22 12:55:00,84.33,84.45,84.32,84.44,58582.0,55.8656,55.9451,55.8589,55.9384,58582.0
2016-03-22 13:00:00,84.44,84.45,84.38,84.4,56048.0,55.9384,55.9451,55.8987,55.9119,56048.0
2016-03-22 13:05:00,84.39,84.45,84.38,84.39,50958.0,55.9053,55.9451,55.8987,55.9053,50958.0
2016-03-22 13:10:00,84.39,84.54,84.39,84.54,114776.0,55.9053,56.0047,55.9053,56.0047,114776.0
2016-03-22 13:15:00,84.53,84.56,84.5,84.53,84423.0,55.9981,56.0179,55.9782,55.9981,84423.0
2016-03-22 13:20:00,84.52,84.58,84.48,84.56,82983.0,55.9914,56.0312,55.9649,56.0179,82983.0
2016-03-22 13:25:00,84.56,84.7,84.53,84.67,73150.0,56.0179,56.1107,55.9981,56.0908,73150.0
2016-03-22 13:30:00,84.68,84.7,84.61,84.62,87995.0,56.0974,56.1107,56.0511,56.0577,87995.0
2016-03-22 13:35:00,84.62,84.7,84.61,84.65,79646.0,56.0577,56.1107,56.0511,56.0775,79646.0
2016-03-22 13:40:00,84.64,84.66,84.52,84.52,128119.0,56.0709,56.0842,55.9914,55.9914,128119.0
2016-03-22 13:45:00,84.52,84.63,84.52,84.62,74806.0,55.9914,56.0643,55.9914,56.0577,74806.0
2016-03-22 13:50:00,84.62,84.67,84.59,84.65,73683.0,56.0577,56.0908,56.0378,56.0775,73683.0
2016-03-22 13:55:00,84.66,84.7,84.64,84.66,74122.0,56.0842,56.1107,56.0709,56.0842,74122.0
2016-03-22 14:00:00,84.65,84.7,84.65,84.67,97791.0,56.0775,56.1107,56.0775,56.0908,97791.0
2016-03-22 14:05:00,84.67,84.72,84.66,84.67,113319.0,56.0908,56.1239,56.0842,56.0908,113319.0
2016-03-22 14:10:00,84.67,84.71,84.65,84.67,110448.0,56.0908,56.1173,56.0775,56.0908,110448.0
2016-03-22 14:15:00,84.67,84.71,84.59,84.7,130997.0,56.0908,56.1173,56.0378,56.1107,130997.0
2016-03-22 14:20:00,84.7,84.77,84.7,84.76,117016.0,56.1107,56.157,56.1107,56.1504,117016.0
2016-03-22 14:25:00,84.76,84.8,84.68,84.77,126891.0,56.1504,56.1769,56.0974,56.157,126891.0
2016-03-22 14:30:00,84.78,84.8,84.75,84.76,79989.0,56.1637,56.1769,56.1438,56.1504,79989.0
2016-03-22 14:35:00,84.77,84.86,84.75,84.84,117273.0,56.157,56.2167,56.1438,56.2034,117273.0
2016-03-22 14:40:00,84.83,84.86,84.79,84.82,91050.0,56.1968,56.2167,56.1703,56.1902,91050.0
2016-03-22 14:45:00,84.82,84.84,84.8,84.84,75961.0,56.1902,56.2034,56.1769,56.2034,75961.0
2016-03-22 14:50:00,84.83,84.85,84.68,84.72,191275.0,56.1968,56.21,56.0974,56.1239,191275.0
2016-03-22 14:55:00,84.71,84.72,84.61,84.66,144326.0,56.1173,56.1239,56.0511,56.0842,144326.0
2016-03-22 15:00:00,84.65,84.67,84.53,84.54,168261.0,56.0775,56.0908,55.9981,56.0047,168261.0
2016-03-22 15:05:00,84.53,84.57,84.45,84.54,215009.0,55.9981,56.0246,55.9451,56.0047,215009.0
2016-03-22 15:10:00,84.54,84.54,84.45,84.47,142449.0,56.0047,56.0047,55.9451,55.9583,142449.0
2016-03-22 15:15:00,84.47,84.47,84.21,84.33,153318.0,55.9583,55.9583,55.7861,55.8656,153318.0
2016-03-22 15:20:00,84.34,84.38,84.29,84.34,97642.0,55.8722,55.8987,55.8391,55.8722,97642.0
2016-03-22 15:25:00,84.35,84.37,84.28,84.33,87688.0,55.8788,55.8921,55.8324,55.8656,87688.0
2016-03-22 15:30:00,84.33,84.48,84.31,84.44,164895.0,55.8656,55.9649,55.8523,55.9384,164895.0
2016-03-22 15:35:00,84.43,84.51,84.36,84.37,169322.0,55.9318,55.9848,55.8854,55.8921,169322.0
2016-03-22 15:40:00,84.37,84.43,84.32,84.36,121292.0,55.8921,55.9318,55.8589,55.8854,121292.0
2016-03-22 15:45:00,84.35,84.43,84.2,84.24,201894.0,55.8788,55.9318,55.7794,55.8059,201894.0
2016-03-22 15:50:00,84.25,84.32,84.11,84.19,363969.0,55.8126,55.8589,55.7198,55.7728,363969.0
2016-03-22 15:55:00,84.2,84.27,84.07,84.13,771024.0,55.7794,55.8258,55.6933,55.7331,771024.0
2016-03-23 09:30:00,83.86,83.94,83.62,83.8,260218.0,55.5542,55.6072,55.3952,55.5145,260218.0
2016-03-23 09:35:00,83.8,84.09,83.77,84.02,108294.0,55.5145,55.7066,55.4946,55.6602,108294.0
2016-03-23 09:40:00,84.03,84.04,83.91,83.97,84076.0,55.6668,55.6734,55.5873,55.6271,84076.0
2016-03-23 09:45:00,83.96,84.12,83.9,83.94,141138.0,55.6204,55.7264,55.5807,55.6072,141138.0
2016-03-23 09:50:00,83.93,84.13,83.92,84.05,78857.0,55.6006,55.7331,55.594,55.6801,78857.0
2016-03-23 09:55:00,84.05,84.06,83.95,83.95,97271.0,55.6801,55.6867,55.6138,55.6138,97271.0
2016-03-23 10:00:00,83.99,84.0,83.87,83.97,93757.0,55.6403,55.6469,55.5608,55.6271,93757.0
2016-03-23 10:05:00,83.98,83.98,83.81,83.84,124332.0,55.6337,55.6337,55.5211,55.541,124332.0
2016-03-23 10:10:00,83.83,84.04,83.82,83.98,121622.0,55.5343,55.6734,55.5277,55.6337,121622.0
2016-03-23 10:15:00,83.98,84.11,83.89,84.11,140653.0,55.6337,55.7198,55.5741,55.7198,140653.0
2016-03-23 10:20:00,84.11,84.2,84.08,84.15,127464.0,55.7198,55.7794,55.6999,55.7463,127464.0
2016-03-23 10:25:00,84.14,84.2,84.1,84.19,85738.0,55.7397,55.7794,55.7132,55.7728,85738.0
2016-03-23 10:30:00,84.18,84.3,83.9,83.9,225656.0,55.7662,55.8457,55.5807,55.5807,225656.0
2016-03-23 10:35:00,83.91,83.97,83.82,83.88,115166.0,55.5873,55.6271,55.5277,55.5675,115166.0
2016-03-23 10:40:00,83.89,83.89,83.76,83.89,110900.0,55.5741,55.5741,55.488,55.5741,110900.0
2016-03-23 10:45:00,83.88,84.27,83.86,84.27,107956.0,55.5675,55.8258,55.5542,55.8258,107956.0
2016-03-23 10:50:00,84.25,84.26,84.1,84.19,115280.0,55.8126,55.8192,55.7132,55.7728,115280.0
2016-03-23 10:55:00,84.19,84.22,84.0,84.01,104065.0,55.7728,55.7927,55.6469,55.6536,104065.0
2016-03-23 11:00:00,84.0,84.04,83.88,84.0,96739.0,55.6469,55.6734,55.5675,55.6469,96739.0
2016-03-23 11:05:00,84.0,84.09,83.96,84.06,85029.0,55.6469,55.7066,55.6204,55.6867,85029.0
2016-03-23 11:10:00,84.06,84.08,83.99,83.99,148485.0,55.6867,55.6999,55.6403,55.6403,148485.0
2016-03-23 11:15:00,83.99,84.06,83.94,83.96,91381.0,55.6403,55.6867,55.6072,55.6204,91381.0
2016-03-23 11:20:00,83.95,84.03,83.83,83.88,134701.0,55.6138,55.6668,55.5343,55.5675,134701.0
2016-03-23 11:25:00,83.88,83.89,83.75,83.76,87541.0,55.5675,55.5741,55.4813,55.488,87541.0
2016-03-23 11:30:00,83.75,83.76,83.64,83.66,102105.0,55.4813,55.488,55.4085,55.4217,102105.0
2016-03-23 11:35:00,83.66,83.78,83.61,83.68,84533.0,55.4217,55.5012,55.3886,55.435,84533.0
2016-03-23 11:40:00,83.68,83.69,83.54,83.57,135921.0,55.435,55.4416,55.3422,55.3621,135921.0
2016-03-23 11:45:00,83.56,83.62,83.52,83.6,75883.0,55.3555,55.3952,55.329,55.382,75883.0
2016-03-23 11:50:00,83.6,83.63,83.56,83.62,75188.0,55.382,55.4018,55.3555,55.3952,75188.0
2016-03-23 11:55:00,83.61,83.65,83.57,83.64,70466.0,55.3886,55.4151,55.3621,55.4085,70466.0
2016-03-23 12:00:00,83.64,83.74,83.62,83.66,72744.0,55.4085,55.4747,55.3952,55.4217,72744.0
2016-03-23 12:05:00,83.65,83.91,83.63,83.73,349867.0,55.4151,55.5873,55.4018,55.4681,349867.0
2016-03-23 12:10:00,83.74,83.86,83.73,83.86,91305.0,55.4747,55.5542,55.4681,55.5542,91305.0
2016-03-23 12:15:00,83.85,83.94,83.82,83.91,107003.0,55.5476,55.6072,55.5277,55.5873,107003.0
2016-03-23 12:20:00,83.9,83.97,83.86,83.97,76285.0,55.5807,55.6271,55.5542,55.6271,76285.0
2016-03-23 12:25:00,83.97,84.04,83.94,83.99,106040.0,55.6271,55.6734,55.6072,55.6403,106040.0
2016-03-23 12:30:00,84.0,84.09,83.97,84.09,109242.0,55.6469,55.7066,55.6271,55.7066,109242.0
2016-03-23 12:35:00,84.08,84.08,84.02,84.06,103004.0,55.6999,55.6999,55.6602,55.6867,103004.0
2016-03-23 12:40:00,84.07,84.17,84.07,84.15,98757.0,55.6933,55.7596,55.6933,55.7463,98757.0
2016-03-23 12:45:00,84.15,84.18,84.08,84.14,81321.0,55.7463,55.7662,55.6999,55.7397,81321.0
2016-03-23 12:50:00,84.14,84.17,84.12,84.13,68237.0,55.7397,55.7596,55.7264,55.7331,68237.0
2016-03-23 12:55:00,84.13,84.16,84.07,84.15,74419.0,55.7331,55.7529,55.6933,55.7463,74419.0
2016-03-23 13:00:00,84.15,84.18,84.09,84.14,171812.0,55.7463,55.7662,55.7066,55.7397,171812.0
2016-03-23 13:05:00,84.14,84.16,84.09,84.16,54265.0,55.7397,55.7529,55.7066,55.7529,54265.0
2016-03-23 13:10:00,84.15,84.2,84.11,84.15,61888.0,55.7463,55.7794,55.7198,55.7463,61888.0
2016-03-23 13:15:00,84.16,84.18,84.09,84.11,78946.0,55.7529,55.7662,55.7066,55.7198,78946.0
2016-03-23 13:20:00,84.11,84.11,83.99,83.99,51366.0,55.7198,55.7198,55.6403,55.6403,51366.0
2016-03-23 13:25:00,83.99,83.99,83.89,83.93,61934.0,55.6403,55.6403,55.5741,55.6006,61934.0
2016-03-23 13:30:00,83.93,83.95,83.9,83.92,75507.0,55.6006,55.6138,55.5807,55.594,75507.0
2016-03-23 13:35:00,83.92,83.92,83.87,83.91,106609.0,55.594,55.594,55.5608,55.5873,106609.0
2016-03-23 13:40:00,83.9,83.98,83.88,83.98,46919.0,55.5807,55.6337,55.5675,55.6337,46919.0
2016-03-23 13:45:00,83.98,84.05,83.97,84.02,50471.0,55.6337,55.6801,55.6271,55.6602,50471.0
2016-03-23 13:50:00,84.03,84.11,83.98,84.09,83070.0,55.6668,55.7198,55.6337,55.7066,83070.0
2016-03-23 13:55:00,84.08,84.11,84.01,84.09,66208.0,55.6999,55.7198,55.6536,55.7066,66208.0
2016-03-23 14:00:00,84.09,84.14,84.06,84.06,114735.0,55.7066,55.7397,55.6867,55.6867,114735.0
2016-03-23 14:05:00,84.06,84.06,84.0,84.0,59230.0,55.6867,55.6867,55.6469,55.6469,59230.0
2016-03-23 14:10:00,84.0,84.1,83.97,84.08,58770.0,55.6469,55.7132,55.6271,55.6999,58770.0
2016-03-23 14:15:00,84.09,84.18,84.09,84.12,64537.0,55.7066,55.7662,55.7066,55.7264,64537.0
2016-03-23 14:20:00,84.13,84.17,84.02,84.03,78559.0,55.7331,55.7596,55.6602,55.6668,78559.0
2016-03-23 14:25:00,84.02,84.05,83.93,83.94,117450.0,55.6602,55.6801,55.6006,55.6072,117450.0
2016-03-23 14:30:00,83.94,84.06,83.94,83.99,100459.0,55.6072,55.6867,55.6072,55.6403,100459.0
2016-03-23 14:35:00,84.0,84.02,83.94,83.94,105433.0,55.6469,55.6602,55.6072,55.6072,105433.0
2016-03-23 14:40:00,83.94,83.95,83.8,83.88,72101.0,55.6072,55.6138,55.5145,55.5675,72101.0
2016-03-23 14:45:00,83.87,83.87,83.77,83.78,113714.0,55.5608,55.5608,55.4946,55.5012,113714.0
2016-03-23 14:50:00,83.78,83.83,83.76,83.83,108937.0,55.5012,55.5343,55.488,55.5343,108937.0
2016-03-23 14:55:00,83.84,83.86,83.79,83.81,138609.0,55.541,55.5542,55.5078,55.5211,138609.0
2016-03-23 15:00:00,83.82,83.9,83.77,83.79,330352.0,55.5277,55.5807,55.4946,55.5078,330352.0
2016-03-23 15:05:00,83.79,83.82,83.73,83.78,341809.0,55.5078,55.5277,55.4681,55.5012,341809.0
2016-03-23 15:10:00,83.78,83.85,83.74,83.82,113462.0,55.5012,55.5476,55.4747,55.5277,113462.0
2016-03-23 15:15:00,83.83,83.83,83.78,83.81,105997.0,55.5343,55.5343,55.5012,55.5211,105997.0
2016-03-23 15:20:00,83.81,83.9,83.8,83.84,280601.0,55.5211,55.5807,55.5145,55.541,280601.0
2016-03-23 15:25:00,83.83,83.88,83.8,83.86,131880.0,55.5343,55.5675,55.5145,55.5542,131880.0
2016-03-23 15:30:00,83.86,83.86,83.8,83.85,121560.0,55.5542,55.5542,55.5145,55.5476,121560.0
2016-03-23 15:35:00,83.85,83.87,83.81,83.81,162647.0,55.5476,55.5608,55.5211,55.5211,162647.0
2016-03-23 15:40:00,83.81,83.84,83.8,83.81,115493.0,55.5211,55.541,55.5145,55.5211,115493.0
2016-03-23 15:45:00,83.81,83.93,83.8,83.92,255539.0,55.5211,55.6006,55.5145,55.594,255539.0
2016-03-23 15:50:00,83.91,83.93,83.89,83.91,346931.0,55.5873,55.6006,55.5741,55.5873,346931.0
2016-03-23 15:55:00,83.9,84.01,83.77,83.78,581540.0,55.5807,55.6536,55.4946,55.5012,581540.0
2016-03-24 09:30:00,82.94,83.49,82.93,83.31,342897.0,54.9447,55.3091,54.9381,55.1898,342897.0
2016-03-24 09:35:00,83.32,83.61,83.16,83.48,204574.0,55.1965,55.3886,55.0905,55.3025,204574.0
2016-03-24 09:40:00,83.46,83.59,83.4,83.56,115286.0,55.2892,55.3753,55.2495,55.3555,115286.0
2016-03-24 09:45:00,83.56,83.63,83.46,83.6,166887.0,55.3555,55.4018,55.2892,55.382,166887.0
2016-03-24 09:50:00,83.6,83.83,83.59,83.69,125489.0,55.382,55.5343,55.3753,55.4416,125489.0
2016-03-24 09:55:00,83.7,83.75,83.61,83.68,118766.0,55.4482,55.4813,55.3886,55.435,118766.0
2016-03-24 10:00:00,83.68,83.71,83.41,83.41,108569.0,55.435,55.4548,55.2561,55.2561,108569.0
2016-03-24 10:05:00,83.41,83.43,83.25,83.26,145611.0,55.2561,55.2693,55.1501,55.1567,145611.0
2016-03-24 10:10:00,83.26,83.34,83.22,83.3,155618.0,55.1567,55.2097,55.1302,55.1832,155618.0
2016-03-24 10:15:00,83.3,83.37,83.19,83.23,99915.0,55.1832,55.2296,55.1104,55.1369,99915.0
2016-03-24 10:20:00,83.24,83.33,83.19,83.23,75627.0,55.1435,55.2031,55.1104,55.1369,75627.0
2016-03-24 10:25:00,83.23,83.4,83.21,83.39,64176.0,55.1369,55.2495,55.1236,55.2428,64176.0
2016-03-24 10:30:00,83.4,83.48,83.37,83.4,103084.0,55.2495,55.3025,55.2296,55.2495,103084.0
2016-03-24 10:35:00,83.41,83.42,83.3,83.32,87951.0,55.2561,55.2627,55.1832,55.1965,87951.0
2016-03-24 10:40:00,83.32,83.46,83.25,83.41,93221.0,55.1965,55.2892,55.1501,55.2561,93221.0
2016-03-24 10:45:00,83.41,83.55,83.38,83.54,64003.0,55.2561,55.3488,55.2362,55.3422,64003.0
2016-03-24 10:50:00,83.54,83.74,83.52,83.65,88884.0,55.3422,55.4747,55.329,55.4151,88884.0
2016-03-24 10:55:00,83.64,83.73,83.61,83.72,69196.0,55.4085,55.4681,55.3886,55.4615,69196.0
2016-03-24 11:00:00,83.72,83.83,83.66,83.67,93227.0,55.4615,55.5343,55.4217,55.4283,93227.0
2016-03-24 11:05:00,83.66,83.69,83.57,83.66,96245.0,55.4217,55.4416,55.3621,55.4217,96245.0
2016-03-24 11:10:00,83.66,83.79,83.66,83.74,65970.0,55.4217,55.5078,55.4217,55.4747,65970.0
2016-03-24 11:15:00,83.74,83.75,83.6,83.7,54646.0,55.4747,55.4813,55.382,55.4482,54646.0
2016-03-24 11:20:00,83.7,83.72,83.6,83.71,59928.0,55.4482,55.4615,55.382,55.4548,59928.0
2016-03-24 11:25:00,83.71,83.77,83.68,83.72,95382.0,55.4548,55.4946,55.435,55.4615,95382.0
2016-03-24 11:30:00,83.72,83.76,83.69,83.72,82668.0,55.4615,55.488,55.4416,55.4615,82668.0
2016-03-24 11:35:00,83.72,83.78,83.66,83.7,69066.0,55.4615,55.5012,55.4217,55.4482,69066.0
2016-03-24 11:40:00,83.7,83.81,83.69,83.73,102349.0,55.4482,55.5211,55.4416,55.4681,102349.0
2016-03-24 11:45:00,83.74,83.8,83.65,83.8,118487.0,55.4747,55.5145,55.4151,55.5145,118487.0
2016-03-24 11:50:00,83.8,83.85,83.76,83.83,83097.0,55.5145,55.5476,55.488,55.5343,83097.0
2016-03-24 11:55:00,83.84,83.89,83.78,83.87,66706.0,55.541,55.5741,55.5012,55.5608,66706.0
2016-03-24 12:00:00,83.86,83.95,83.84,83.87,83815.0,55.5542,55.6138,55.541,55.5608,83815.0
2016-03-24 12:05:00,83.87,84.03,83.86,84.0,93595.0,55.5608,55.6668,55.5542,55.6469,93595.0
2016-03-24 12:10:00,84.0,84.02,83.88,83.9,73230.0,55.6469,55.6602,55.5675,55.5807,73230.0
2016-03-24 12:15:00,83.91,83.91,83.73,83.76,84307.0,55.5873,55.5873,55.4681,55.488,84307.0
2016-03-24 12:20:00,83.75,83.78,83.65,83.66,90220.0,55.4813,55.5012,55.4151,55.4217,90220.0
2016-03-24 12:25:00,83.65,83.73,83.61,83.71,97281.0,55.4151,55.4681,55.3886,55.4548,97281.0
2016-03-24 12:30:00,83.71,83.71,83.64,83.69,49259.0,55.4548,55.4548,55.4085,55.4416,49259.0
2016-03-24 12:35:00,83.68,83.73,83.65,83.66,49876.0,55.435,55.4681,55.4151,55.4217,49876.0
2016-03-24 12:40:00,83.66,83.68,83.61,83.64,48101.0,55.4217,55.435,55.3886,55.4085,48101.0
2016-03-24 12:45:00,83.64,83.66,83.59,83.64,65799.0,55.4085,55.4217,55.3753,55.4085,65799.0
2016-03-24 12:50:00,83.64,83.73,83.63,83.71,60923.0,55.4085,55.4681,55.4018,55.4548,60923.0
2016-03-24 12:55:00,83.7,83.75,83.7,83.73,48762.0,55.4482,55.4813,55.4482,55.4681,48762.0
2016-03-24 13:00:00,83.73,83.83,83.7,83.83,58430.0,55.4681,55.5343,55.4482,55.5343,58430.0
2016-03-24 13:05:00,83.83,83.9,83.8,83.87,61911.0,55.5343,55.5807,55.5145,55.5608,61911.0
2016-03-24 13:10:00,83.87,83.93,83.82,83.82,77797.0,55.5608,55.6006,55.5277,55.5277,77797.0
2016-03-24 13:15:00,83.81,83.85,83.78,83.83,49253.0,55.5211,55.5476,55.5012,55.5343,49253.0
2016-03-24 13:20:00,83.84,83.89,83.78,83.88,67864.0,55.541,55.5741,55.5012,55.5675,67864.0
2016-03-24 13:25:00,83.88,83.94,83.81,83.93,92125.0,55.5675,55.6072,55.5211,55.6006,92125.0
2016-03-24 13:30:00,83.93,83.95,83.77,83.77,88379.0,55.6006,55.6138,55.4946,55.4946,88379.0
2016-03-24 13:35:00,83.78,83.86,83.75,83.86,44048.0,55.5012,55.5542,55.4813,55.5542,44048.0
2016-03-24 13:40:00,83.86,83.92,83.83,83.83,55365.0,55.5542,55.594,55.5343,55.5343,55365.0
2016-03-24 13:45:00,83.83,83.87,83.81,83.83,49597.0,55.5343,55.5608,55.5211,55.5343,49597.0
2016-03-24 13:50:00,83.83,83.99,83.81,83.93,79399.0,55.5343,55.6403,55.5211,55.6006,79399.0
2016-03-24 13:55:00,83.93,83.95,83.88,83.9,37329.0,55.6006,55.6138,55.5675,55.5807,37329.0
2016-03-24 14:00:00,83.9,83.95,83.81,83.81,95530.0,55.5807,55.6138,55.5211,55.5211,95530.0
2016-03-24 14:05:00,83.8,83.8,83.72,83.73,47960.0,55.5145,55.5145,55.4615,55.4681,47960.0
2016-03-24 14:10:00,83.73,83.79,83.67,83.69,56406.0,55.4681,55.5078,55.4283,55.4416,56406.0
2016-03-24 14:15:00,83.71,83.79,83.7,83.74,95513.0,55.4548,55.5078,55.4482,55.4747,95513.0
2016-03-24 14:20:00,83.74,83.76,83.68,83.69,65405.0,55.4747,55.488,55.435,55.4416,65405.0
2016-03-24 14:25:00,83.69,83.78,83.64,83.7,85941.0,55.4416,55.5012,55.4085,55.4482,85941.0
2016-03-24 14:30:00,83.69,83.79,83.67,83.75,46292.0,55.4416,55.5078,55.4283,55.4813,46292.0
2016-03-24 14:35:00,83.75,83.88,83.74,83.83,72210.0,55.4813,55.5675,55.4747,55.5343,72210.0
2016-03-24 14:40:00,83.84,83.88,83.8,83.82,78774.0,55.541,55.5675,55.5145,55.5277,78774.0
2016-03-24 14:45:00,83.82,83.84,83.76,83.83,52823.0,55.5277,55.541,55.488,55.5343,52823.0
2016-03-24 14:50:00,83.82,83.89,83.8,83.8,55554.0,55.5277,55.5741,55.5145,55.5145,55554.0
2016-03-24 14:55:00,83.8,83.87,83.74,83.87,96762.0,55.5145,55.5608,55.4747,55.5608,96762.0
2016-03-24 15:00:00,83.88,83.93,83.83,83.92,87582.0,55.5675,55.6006,55.5343,55.594,87582.0
2016-03-24 15:05:00,83.92,83.96,83.8,83.81,62589.0,55.594,55.6204,55.5145,55.5211,62589.0
2016-03-24 15:10:00,83.81,83.95,83.81,83.93,57082.0,55.5211,55.6138,55.5211,55.6006,57082.0
2016-03-24 15:15:00,83.93,83.97,83.9,83.9,43091.0,55.6006,55.6271,55.5807,55.5807,43091.0
2016-03-24 15:20:00,83.9,83.92,83.77,83.83,61150.0,55.5807,55.594,55.4946,55.5343,61150.0
2016-03-24 15:25:00,83.83,83.94,83.81,83.87,49743.0,55.5343,55.6072,55.5211,55.5608,49743.0
2016-03-24 15:30:00,83.86,83.97,83.83,83.95,128743.0,55.5542,55.6271,55.5343,55.6138,128743.0
2016-03-24 15:35:00,83.94,83.96,83.85,83.9,78726.0,55.6072,55.6204,55.5476,55.5807,78726.0
2016-03-24 15:40:00,83.9,83.96,83.87,83.9,78923.0,55.5807,55.6204,55.5608,55.5807,78923.0
2016-03-24 15:45:00,83.9,83.93,83.79,83.86,134731.0,55.5807,55.6006,55.5078,55.5542,134731.0
2016-03-24 15:50:00,83.86,83.89,83.8,83.86,176332.0,55.5542,55.5741,55.5145,55.5542,176332.0
2016-03-24 15:55:00,83.86,84.01,83.82,83.98,489441.0,55.5542,55.6536,55.5277,55.6337,489441.0
2016-03-28 09:30:00,84.03,84.25,83.98,84.09,188357.0,55.6668,55.8126,55.6337,55.7066,188357.0
2016-03-28 09:35:00,84.1,84.13,83.8,83.83,148432.0,55.7132,55.7331,55.5145,55.5343,148432.0
2016-03-28 09:40:00,83.84,84.01,83.84,84.0,71205.0,55.541,55.6536,55.541,55.6469,71205.0
2016-03-28 09:45:00,84.01,84.07,83.9,84.01,97795.0,55.6536,55.6933,55.5807,55.6536,97795.0
2016-03-28 09:50:00,84.01,84.12,83.98,84.0,85799.0,55.6536,55.7264,55.6337,55.6469,85799.0
2016-03-28 09:55:00,83.99,84.13,83.96,84.12,80908.0,55.6403,55.7331,55.6204,55.7264,80908.0
2016-03-28 10:00:00,84.12,84.12,83.85,83.9,71239.0,55.7264,55.7264,55.5476,55.5807,71239.0
2016-03-28 10:05:00,83.9,83.92,83.81,83.86,84054.0,55.5807,55.594,55.5211,55.5542,84054.0
2016-03-28 10:10:00,83.85,84.13,83.84,84.12,89162.0,55.5476,55.7331,55.541,55.7264,89162.0
2016-03-28 10:15:00,84.12,84.14,84.05,84.12,39881.0,55.7264,55.7397,55.6801,55.7264,39881.0
2016-03-28 10:20:00,84.12,84.22,84.06,84.18,54851.0,55.7264,55.7927,55.6867,55.7662,54851.0
2016-03-28 10:25:00,84.18,84.26,84.15,84.25,42559.0,55.7662,55.8192,55.7463,55.8126,42559.0
2016-03-28 10:30:00,84.24,84.24,84.12,84.15,57162.0,55.8059,55.8059,55.7264,55.7463,57162.0
2016-03-28 10:35:00,84.15,84.15,83.91,83.94,75246.0,55.7463,55.7463,55.5873,55.6072,75246.0
2016-03-28 10:40:00,83.93,83.97,83.88,83.94,39112.0,55.6006,55.6271,55.5675,55.6072,39112.0
2016-03-28 10:45:00,83.93,83.97,83.82,83.97,49671.0,55.6006,55.6271,55.5277,55.6271,49671.0
2016-03-28 10:50:00,83.98,84.01,83.94,83.96,44487.0,55.6337,55.6536,55.6072,55.6204,44487.0
2016-03-28 10:55:00,83.97,84.11,83.96,84.11,49647.0,55.6271,55.7198,55.6204,55.7198,49647.0
2016-03-28 11:00:00,84.1,84.2,84.05,84.06,64064.0,55.7132,55.7794,55.6801,55.6867,64064.0
2016-03-28 11:05:00,84.06,84.1,83.95,83.96,42372.0,55.6867,55.7132,55.6138,55.6204,42372.0
2016-03-28 11:10:00,83.95,83.96,83.9,83.93,64708.0,55.6138,55.6204,55.5807,55.6006,64708.0
2016-03-28 11:15:00,83.93,83.93,83.84,83.86,59472.0,55.6006,55.6006,55.541,55.5542,59472.0
2016-03-28 11:20:00,83.85,83.87,83.8,83.83,50890.0,55.5476,55.5608,55.5145,55.5343,50890.0
2016-03-28 11:25:00,83.82,83.94,83.77,83.93,54769.0,55.5277,55.6072,55.4946,55.6006,54769.0
2016-03-28 11:30:00,83.94,83.98,83.87,83.88,61041.0,55.6072,55.6337,55.5608,55.5675,61041.0
2016-03-28 11:35:00,83.87,83.87,83.8,83.83,55324.0,55.5608,55.5608,55.5145,55.5343,55324.0
2016-03-28 11:40:00,83.83,83.86,83.79,83.83,39298.0,55.5343,55.5542,55.5078,55.5343,39298.0
2016-03-28 11:45:00,83.83,83.94,83.83,83.9,49425.0,55.5343,55.6072,55.5343,55.5807,49425.0
2016-03-28 11:50:00,83.89,83.95,83.88,83.92,49185.0,55.5741,55.6138,55.5675,55.594,49185.0
2016-03-28 11:55:00,83.92,83.98,83.88,83.96,39197.0,55.594,55.6337,55.5675,55.6204,39197.0
2016-03-28 12:00:00,83.95,83.98,83.83,83.85,38039.0,55.6138,55.6337,55.5343,55.5476,38039.0
2016-03-28 12:05:00,83.84,83.85,83.73,83.74,60917.0,55.541,55.5476,55.4681,55.4747,60917.0
2016-03-28 12:10:00,83.73,83.8,83.7,83.77,46239.0,55.4681,55.5145,55.4482,55.4946,46239.0
2016-03-28 12:15:00,83.77,83.85,83.74,83.83,42537.0,55.4946,55.5476,55.4747,55.5343,42537.0
2016-03-28 12:20:00,83.83,83.88,83.77,83.79,38937.0,55.5343,55.5675,55.4946,55.5078,38937.0
2016-03-28 12:25:00,83.81,83.84,83.76,83.79,35335.0,55.5211,55.541,55.488,55.5078,35335.0
2016-03-28 12:30:00,83.79,83.89,83.77,83.89,52017.0,55.5078,55.5741,55.4946,55.5741,52017.0
2016-03-28 12:35:00,83.88,84.09,83.87,84.06,61595.0,55.5675,55.7066,55.5608,55.6867,61595.0
2016-03-28 12:40:00,84.07,84.1,84.02,84.05,35065.0,55.6933,55.7132,55.6602,55.6801,35065.0
2016-03-28 12:45:00,84.06,84.15,84.06,84.14,39140.0,55.6867,55.7463,55.6867,55.7397,39140.0
2016-03-28 12:50:00,84.15,84.19,84.13,84.16,58523.0,55.7463,55.7728,55.7331,55.7529,58523.0
2016-03-28 12:55:00,84.16,84.21,84.14,84.2,37683.0,55.7529,55.7861,55.7397,55.7794,37683.0
2016-03-28 13:00:00,84.2,84.36,84.18,84.35,115797.0,55.7794,55.8854,55.7662,55.8788,115797.0
2016-03-28 13:05:00,84.34,84.35,84.26,84.31,38262.0,55.8722,55.8788,55.8192,55.8523,38262.0
2016-03-28 13:10:00,84.32,84.33,84.19,84.21,39950.0,55.8589,55.8656,55.7728,55.7861,39950.0
2016-03-28 13:15:00,84.22,84.22,84.1,84.14,32141.0,55.7927,55.7927,55.7132,55.7397,32141.0
2016-03-28 13:20:00,84.15,84.18,84.12,84.14,37912.0,55.7463,55.7662,55.7264,55.7397,37912.0
2016-03-28 13:25:00,84.13,84.18,84.11,84.15,50253.0,55.7331,55.7662,55.7198,55.7463,50253.0
2016-03-28 13:30:00,84.14,84.24,84.14,84.19,47525.0,55.7397,55.8059,55.7397,55.7728,47525.0
2016-03-28 13:35:00,84.19,84.25,84.14,84.23,43611.0,55.7728,55.8126,55.7397,55.7993,43611.0
2016-03-28 13:40:00,84.23,84.29,84.19,84.26,39998.0,55.7993,55.8391,55.7728,55.8192,39998.0
2016-03-28 13:45:00,84.27,84.29,84.21,84.23,44566.0,55.8258,55.8391,55.7861,55.7993,44566.0
2016-03-28 13:50:00,84.23,84.28,84.21,84.24,33153.0,55.7993,55.8324,55.7861,55.8059,33153.0
2016-03-28 13:55:00,84.24,84.24,84.14,84.16,45227.0,55.8059,55.8059,55.7397,55.7529,45227.0
2016-03-28 14:00:00,84.15,84.3,84.12,84.27,72837.0,55.7463,55.8457,55.7264,55.8258,72837.0
2016-03-28 14:05:00,84.27,84.32,84.25,84.3,47616.0,55.8258,55.8589,55.8126,55.8457,47616.0
2016-03-28 14:10:00,84.3,84.33,84.19,84.3,91490.0,55.8457,55.8656,55.7728,55.8457,91490.0
2016-03-28 14:15:00,84.31,84.32,84.21,84.21,51273.0,55.8523,55.8589,55.7861,55.7861,51273.0
2016-03-28 14:20:00,84.2,84.21,84.02,84.03,54952.0,55.7794,55.7861,55.6602,55.6668,54952.0
2016-03-28 14:25:00,84.04,84.11,83.98,84.05,48192.0,55.6734,55.7198,55.6337,55.6801,48192.0
2016-03-28 14:30:00,84.03,84.09,84.01,84.05,59049.0,55.6668,55.7066,55.6536,55.6801,59049.0
2016-03-28 14:35:00,84.04,84.08,84.01,84.06,51242.0,55.6734,55.6999,55.6536,55.6867,51242.0
2016-03-28 14:40:00,84.06,84.07,83.95,84.0,41677.0,55.6867,55.6933,55.6138,55.6469,41677.0
2016-03-28 14:45:00,84.0,84.07,83.97,84.07,34952.0,55.6469,55.6933,55.6271,55.6933,34952.0
2016-03-28 14:50:00,84.08,84.09,84.0,84.04,59732.0,55.6999,55.7066,55.6469,55.6734,59732.0
2016-03-28 14:55:00,84.04,84.05,83.93,84.04,44723.0,55.6734,55.6801,55.6006,55.6734,44723.0
2016-03-28 15:00:00,84.04,84.07,83.97,84.0,48983.0,55.6734,55.6933,55.6271,55.6469,48983.0
2016-03-28 15:05:00,84.01,84.13,84.01,84.11,67013.0,55.6536,55.7331,55.6536,55.7198,67013.0
2016-03-28 15:10:00,84.11,84.14,84.08,84.09,73983.0,55.7198,55.7397,55.6999,55.7066,73983.0
2016-03-28 15:15:00,84.09,84.12,84.07,84.08,63823.0,55.7066,55.7264,55.6933,55.6999,63823.0
2016-03-28 15:20:00,84.08,84.16,84.07,84.09,58875.0,55.6999,55.7529,55.6933,55.7066,58875.0
2016-03-28 15:25:00,84.09,84.13,83.99,84.1,74223.0,55.7066,55.7331,55.6403,55.7132,74223.0
2016-03-28 15:30:00,84.1,84.14,84.03,84.07,79321.0,55.7132,55.7397,55.6668,55.6933,79321.0
2016-03-28 15:35:00,84.07,84.11,84.02,84.07,75484.0,55.6933,55.7198,55.6602,55.6933,75484.0
2016-03-28 15:40:00,84.06,84.15,84.06,84.09,119603.0,55.6867,55.7463,55.6867,55.7066,119603.0
2016-03-28 15:45:00,84.09,84.1,83.99,84.09,117969.0,55.7066,55.7132,55.6403,55.7066,117969.0
2016-03-28 15:50:00,84.08,84.12,84.0,84.08,110685.0,55.6999,55.7264,55.6469,55.6999,110685.0
2016-03-28 15:55:00,84.08,84.28,84.05,84.22,328250.0,55.6999,55.8324,55.6801,55.7927,328250.0
2016-03-29 09:30:00,83.67,83.81,83.59,83.71,295253.0,55.4283,55.5211,55.3753,55.4548,295253.0
2016-03-29 09:35:00,83.71,83.72,83.4,83.4,229570.0,55.4548,55.4615,55.2495,55.2495,229570.0
2016-03-29 09:40:00,83.41,83.51,83.28,83.39,190876.0,55.2561,55.3223,55.17,55.2428,190876.0
2016-03-29 09:45:00,83.39,83.44,83.16,83.38,202961.0,55.2428,55.276,55.0905,55.2362,202961.0
2016-03-29 09:50:00,83.37,83.65,83.29,83.65,207673.0,55.2296,55.4151,55.1766,55.4151,207673.0
2016-03-29 09:55:00,83.64,83.8,83.55,83.78,118091.0,55.4085,55.5145,55.3488,55.5012,118091.0
2016-03-29 10:00:00,83.78,83.98,83.72,83.94,262250.0,55.5012,55.6337,55.4615,55.6072,262250.0
2016-03-29 10:05:00,83.95,83.98,83.79,83.88,187661.0,55.6138,55.6337,55.5078,55.5675,187661.0
2016-03-29 10:10:00,83.88,83.95,83.79,83.84,146097.0,55.5675,55.6138,55.5078,55.541,146097.0
2016-03-29 10:15:00,83.84,83.86,83.7,83.71,59724.0,55.541,55.5542,55.4482,55.4548,59724.0
2016-03-29 10:20:00,83.72,83.74,83.61,83.61,90968.0,55.4615,55.4747,55.3886,55.3886,90968.0
2016-03-29 10:25:00,83.62,83.7,83.55,83.59,74214.0,55.3952,55.4482,55.3488,55.3753,74214.0
2016-03-29 10:30:00,83.61,83.7,83.43,83.54,161200.0,55.3886,55.4482,55.2693,55.3422,161200.0
2016-03-29 10:35:00,83.53,83.61,83.5,83.54,75742.0,55.3356,55.3886,55.3157,55.3422,75742.0
2016-03-29 10:40:00,83.56,83.59,83.49,83.52,78935.0,55.3555,55.3753,55.3091,55.329,78935.0
2016-03-29 10:45:00,83.52,83.69,83.51,83.67,82132.0,55.329,55.4416,55.3223,55.4283,82132.0
2016-03-29 10:50:00,83.68,83.75,83.63,83.71,74657.0,55.435,55.4813,55.4018,55.4548,74657.0
2016-03-29 10:55:00,83.71,83.78,83.56,83.6,65546.0,55.4548,55.5012,55.3555,55.382,65546.0
2016-03-29 11:00:00,83.61,83.77,83.61,83.67,53955.0,55.3886,55.4946,55.3886,55.4283,53955.0
2016-03-29 11:05:00,83.66,83.73,83.59,83.67,55493.0,55.4217,55.4681,55.3753,55.4283,55493.0
2016-03-29 11:10:00,83.67,83.8,83.66,83.79,60134.0,55.4283,55.5145,55.4217,55.5078,60134.0
2016-03-29 11:15:00,83.8,83.81,83.64,83.69,89692.0,55.5145,55.5211,55.4085,55.4416,89692.0
2016-03-29 11:20:00,83.68,83.75,83.67,83.75,53614.0,55.435,55.4813,55.4283,55.4813,53614.0
2016-03-29 11:25:00,83.76,83.83,83.73,83.73,82093.0,55.488,55.5343,55.4681,55.4681,82093.0
2016-03-29 11:30:00,83.73,83.86,83.73,83.85,51103.0,55.4681,55.5542,55.4681,55.5476,51103.0
2016-03-29 11:35:00,83.86,83.98,83.83,83.96,130405.0,55.5542,55.6337,55.5343,55.6204,130405.0
2016-03-29 11:40:00,83.94,83.99,83.93,83.98,80908.0,55.6072,55.6403,55.6006,55.6337,80908.0
2016-03-29 11:45:00,83.98,84.0,83.93,83.95,67790.0,55.6337,55.6469,55.6006,55.6138,67790.0
2016-03-29 11:50:00,83.95,83.97,83.87,83.93,53283.0,55.6138,55.6271,55.5608,55.6006,53283.0
2016-03-29 11:55:00,83.93,83.97,83.89,83.89,96942.0,55.6006,55.6271,55.5741,55.5741,96942.0
2016-03-29 12:00:00,83.89,83.9,83.78,83.78,41161.0,55.5741,55.5807,55.5012,55.5012,41161.0
2016-03-29 12:05:00,83.78,83.86,83.78,83.82,43379.0,55.5012,55.5542,55.5012,55.5277,43379.0
2016-03-29 12:10:00,83.81,83.84,83.77,83.77,36852.0,55.5211,55.541,55.4946,55.4946,36852.0
2016-03-29 12:15:00,83.78,83.88,83.77,83.87,48888.0,55.5012,55.5675,55.4946,55.5608,48888.0
2016-03-29 12:20:00,83.88,84.28,83.88,84.17,216238.0,55.5675,55.8324,55.5675,55.7596,216238.0
2016-03-29 12:25:00,84.16,84.49,84.16,84.46,110226.0,55.7529,55.9716,55.7529,55.9517,110226.0
2016-03-29 12:30:00,84.47,84.61,84.42,84.45,111795.0,55.9583,56.0511,55.9252,55.9451,111795.0
2016-03-29 12:35:00,84.45,84.52,84.39,84.45,55035.0,55.9451,55.9914,55.9053,55.9451,55035.0
2016-03-29 12:40:00,84.44,84.59,84.44,84.56,50945.0,55.9384,56.0378,55.9384,56.0179,50945.0
2016-03-29 12:45:00,84.56,84.62,84.43,84.44,56919.0,56.0179,56.0577,55.9318,55.9384,56919.0
2016-03-29 12:50:00,84.44,84.48,84.34,84.34,91890.0,55.9384,55.9649,55.8722,55.8722,91890.0
2016-03-29 12:55:00,84.35,84.37,84.19,84.21,103973.0,55.8788,55.8921,55.7728,55.7861,103973.0
2016-03-29 13:00:00,84.21,84.22,83.96,83.96,168919.0,55.7861,55.7927,55.6204,55.6204,168919.0
2016-03-29 13:05:00,83.96,84.04,83.95,84.04,80206.0,55.6204,55.6734,55.6138,55.6734,80206.0
2016-03-29 13:10:00,84.03,84.05,83.94,83.98,72639.0,55.6668,55.6801,55.6072,55.6337,72639.0
2016-03-29 13:15:00,83.98,84.08,83.98,84.07,81275.0,55.6337,55.6999,55.6337,55.6933,81275.0
2016-03-29 13:20:00,84.07,84.12,84.04,84.1,53233.0,55.6933,55.7264,55.6734,55.7132,53233.0
2016-03-29 13:25:00,84.1,84.14,84.05,84.13,52082.0,55.7132,55.7397,55.6801,55.7331,52082.0
2016-03-29 13:30:00,84.14,84.19,84.09,84.13,55237.0,55.7397,55.7728,55.7066,55.7331,55237.0
2016-03-29 13:35:00,84.14,84.15,84.05,84.08,55464.0,55.7397,55.7463,55.6801,55.6999,55464.0
2016-03-29 13:40:00,84.08,84.1,84.04,84.04,51320.0,55.6999,55.7132,55.6734,55.6734,51320.0
2016-03-29 13:45:00,84.05,84.12,84.02,84.09,35893.0,55.6801,55.7264,55.6602,55.7066,35893.0
2016-03-29 13:50:00,84.1,84.16,84.09,84.14,41723.0,55.7132,55.7529,55.7066,55.7397,41723.0
2016-03-29 13:55:00,84.13,84.24,84.13,84.17,58243.0,55.7331,55.8059,55.7331,55.7596,58243.0
2016-03-29 14:00:00,84.18,84.35,84.16,84.33,83354.0,55.7662,55.8788,55.7529,55.8656,83354.0
2016-03-29 14:05:00,84.33,84.33,84.17,84.29,111603.0,55.8656,55.8656,55.7596,55.8391,111603.0
2016-03-29 14:10:00,84.29,84.38,84.27,84.36,51088.0,55.8391,55.8987,55.8258,55.8854,51088.0
2016-03-29 14:15:00,84.35,84.46,84.32,84.44,92945.0,55.8788,55.9517,55.8589,55.9384,92945.0
2016-03-29 14:20:00,84.44,84.47,84.36,84.38,66917.0,55.9384,55.9583,55.8854,55.8987,66917.0
2016-03-29 14:25:00,84.37,84.52,84.36,84.52,111351.0,55.8921,55.9914,55.8854,55.9914,111351.0
2016-03-29 14:30:00,84.52,84.53,84.43,84.45,67509.0,55.9914,55.9981,55.9318,55.9451,67509.0
2016-03-29 14:35:00,84.46,84.5,84.41,84.47,40092.0,55.9517,55.9782,55.9186,55.9583,40092.0
2016-03-29 14:40:00,84.47,84.49,84.41,84.47,62867.0,55.9583,55.9716,55.9186,55.9583,62867.0
2016-03-29 14:45:00,84.48,84.49,84.41,84.42,68609.0,55.9649,55.9716,55.9186,55.9252,68609.0
2016-03-29 14:50:00,84.42,84.45,84.37,84.37,48135.0,55.9252,55.9451,55.8921,55.8921,48135.0
2016-03-29 14:55:00,84.38,84.45,84.32,84.44,67282.0,55.8987,55.9451,55.8589,55.9384,67282.0
2016-03-29 15:00:00,84.44,84.45,84.34,84.42,70176.0,55.9384,55.9451,55.8722,55.9252,70176.0
2016-03-29 15:05:00,84.43,84.47,84.4,84.47,90833.0,55.9318,55.9583,55.9119,55.9583,90833.0
2016-03-29 15:10:00,84.46,84.48,84.43,84.45,60280.0,55.9517,55.9649,55.9318,55.9451,60280.0
2016-03-29 15:15:00,84.46,84.49,84.41,84.48,65841.0,55.9517,55.9716,55.9186,55.9649,65841.0
2016-03-29 15:20:00,84.48,84.59,84.48,84.59,82297.0,55.9649,56.0378,55.9649,56.0378,82297.0
2016-03-29 15:25:00,84.58,84.59,84.53,84.56,56160.0,56.0312,56.0378,55.9981,56.0179,56160.0
2016-03-29 15:30:00,84.55,84.57,84.49,84.52,70983.0,56.0113,56.0246,55.9716,55.9914,70983.0
2016-03-29 15:35:00,84.51,84.52,84.47,84.49,70856.0,55.9848,55.9914,55.9583,55.9716,70856.0
2016-03-29 15:40:00,84.49,84.49,84.41,84.42,98420.0,55.9716,55.9716,55.9186,55.9252,98420.0
2016-03-29 15:45:00,84.42,84.48,84.38,84.41,135866.0,55.9252,55.9649,55.8987,55.9186,135866.0
2016-03-29 15:50:00,84.41,84.48,84.4,84.44,180745.0,55.9186,55.9649,55.9119,55.9384,180745.0
2016-03-29 15:55:00,84.44,84.52,84.42,84.51,383806.0,55.9384,55.9914,55.9252,55.9848,383806.0
2016-03-30 09:30:00,85.03,85.05,84.71,84.8,344124.0,56.3293,56.3425,56.1173,56.1769,344124.0
2016-03-30 09:35:00,84.81,84.93,84.73,84.74,135320.0,56.1835,56.263,56.1305,56.1372,135320.0
2016-03-30 09:40:00,84.73,84.76,84.62,84.7,147533.0,56.1305,56.1504,56.0577,56.1107,147533.0
2016-03-30 09:45:00,84.71,84.83,84.71,84.81,166244.0,56.1173,56.1968,56.1173,56.1835,166244.0
2016-03-30 09:50:00,84.82,84.86,84.77,84.81,129628.0,56.1902,56.2167,56.157,56.1835,129628.0
2016-03-30 09:55:00,84.81,84.96,84.8,84.82,266017.0,56.1835,56.2829,56.1769,56.1902,266017.0
2016-03-30 10:00:00,84.82,84.85,84.66,84.68,218194.0,56.1902,56.21,56.0842,56.0974,218194.0
2016-03-30 10:05:00,84.68,84.75,84.63,84.68,114425.0,56.0974,56.1438,56.0643,56.0974,114425.0
2016-03-30 10:10:00,84.67,84.74,84.62,84.69,151203.0,56.0908,56.1372,56.0577,56.104,151203.0
2016-03-30 10:15:00,84.69,84.7,84.52,84.54,140445.0,56.104,56.1107,55.9914,56.0047,140445.0
2016-03-30 10:20:00,84.54,84.58,84.5,84.54,127138.0,56.0047,56.0312,55.9782,56.0047,127138.0
2016-03-30 10:25:00,84.55,84.62,84.5,84.55,88999.0,56.0113,56.0577,55.9782,56.0113,88999.0
2016-03-30 10:30:00,84.53,84.89,84.52,84.87,260151.0,55.9981,56.2365,55.9914,56.2233,260151.0
2016-03-30 10:35:00,84.87,84.88,84.68,84.71,118624.0,56.2233,56.2299,56.0974,56.1173,118624.0
2016-03-30 10:40:00,84.71,84.81,84.7,84.77,82332.0,56.1173,56.1835,56.1107,56.157,82332.0
2016-03-30 10:45:00,84.76,84.88,84.76,84.81,121081.0,56.1504,56.2299,56.1504,56.1835,121081.0
2016-03-30 10:50:00,84.8,84.82,84.72,84.77,53680.0,56.1769,56.1902,56.1239,56.157,53680.0
2016-03-30 10:55:00,84.78,84.85,84.73,84.83,62269.0,56.1637,56.21,56.1305,56.1968,62269.0
2016-03-30 11:00:00,84.82,84.85,84.76,84.84,90088.0,56.1902,56.21,56.1504,56.2034,90088.0
2016-03-30 11:05:00,84.85,84.86,84.72,84.77,67649.0,56.21,56.2167,56.1239,56.157,67649.0
2016-03-30 11:10:00,84.77,84.81,84.65,84.66,74675.0,56.157,56.1835,56.0775,56.0842,74675.0
2016-03-30 11:15:00,84.67,84.73,84.61,84.61,83703.0,56.0908,56.1305,56.0511,56.0511,83703.0
2016-03-30 11:20:00,84.61,84.65,84.5,84.53,102822.0,56.0511,56.0775,55.9782,55.9981,102822.0
2016-03-30 11:25:00,84.53,84.54,84.45,84.46,186991.0,55.9981,56.0047,55.9451,55.9517,186991.0
2016-03-30 11:30:00,84.46,84.49,84.3,84.31,116740.0,55.9517,55.9716,55.8457,55.8523,116740.0
2016-03-30 11:35:00,84.31,84.39,84.18,84.23,107130.0,55.8523,55.9053,55.7662,55.7993,107130.0
2016-03-30 11:40:00,84.24,84.25,84.05,84.11,217102.0,55.8059,55.8126,55.6801,55.7198,217102.0
2016-03-30 11:45:00,84.1,84.19,84.02,84.14,104774.0,55.7132,55.7728,55.6602,55.7397,104774.0
2016-03-30 11:50:00,84.14,84.28,84.1,84.25,72440.0,55.7397,55.8324,55.7132,55.8126,72440.0
2016-03-30 11:55:00,84.24,84.32,84.23,84.3,87226.0,55.8059,55.8589,55.7993,55.8457,87226.0
2016-03-30 12:00:00,84.3,84.33,84.2,84.24,200389.0,55.8457,55.8656,55.7794,55.8059,200389.0
2016-03-30 12:05:00,84.24,84.27,84.18,84.26,75255.0,55.8059,55.8258,55.7662,55.8192,75255.0
2016-03-30 12:10:00,84.25,84.31,84.24,84.26,63975.0,55.8126,55.8523,55.8059,55.8192,63975.0
2016-03-30 12:15:00,84.25,84.34,84.24,84.33,58555.0,55.8126,55.8722,55.8059,55.8656,58555.0
2016-03-30 12:20:00,84.33,84.41,84.27,84.27,59096.0,55.8656,55.9186,55.8258,55.8258,59096.0
2016-03-30 12:25:00,84.28,84.29,84.19,84.23,55197.0,55.8324,55.8391,55.7728,55.7993,55197.0
2016-03-30 12:30:00,84.22,84.26,84.16,84.24,82791.0,55.7927,55.8192,55.7529,55.8059,82791.0
2016-03-30 12:35:00,84.24,84.28,84.11,84.16,60196.0,55.8059,55.8324,55.7198,55.7529,60196.0
2016-03-30 12:40:00,84.17,84.22,84.11,84.18,30509.0,55.7596,55.7927,55.7198,55.7662,30509.0
2016-03-30 12:45:00,84.2,84.25,84.17,84.25,35115.0,55.7794,55.8126,55.7596,55.8126,35115.0
2016-03-30 12:50:00,84.24,84.3,84.16,84.17,72478.0,55.8059,55.8457,55.7529,55.7596,72478.0
2016-03-30 12:55:00,84.17,84.22,84.06,84.07,76566.0,55.7596,55.7927,55.6867,55.6933,76566.0
2016-03-30 13:00:00,84.08,84.18,84.07,84.1,106338.0,55.6999,55.7662,55.6933,55.7132,106338.0
2016-03-30 13:05:00,84.11,84.15,84.04,84.12,83627.0,55.7198,55.7463,55.6734,55.7264,83627.0
2016-03-30 13:10:00,84.11,84.12,84.06,84.08,39838.0,55.7198,55.7264,55.6867,55.6999,39838.0
2016-03-30 13:15:00,84.07,84.13,84.06,84.12,27905.0,55.6933,55.7331,55.6867,55.7264,27905.0
2016-03-30 13:20:00,84.12,84.12,84.03,84.06,55337.0,55.7264,55.7264,55.6668,55.6867,55337.0
2016-03-30 13:25:00,84.07,84.13,84.07,84.11,97097.0,55.6933,55.7331,55.6933,55.7198,97097.0
2016-03-30 13:30:00,84.11,84.14,84.06,84.1,70096.0,55.7198,55.7397,55.6867,55.7132,70096.0
2016-03-30 13:35:00,84.1,84.12,84.0,84.01,111533.0,55.7132,55.7264,55.6469,55.6536,111533.0
2016-03-30 13:40:00,84.02,84.09,84.01,84.09,44525.0,55.6602,55.7066,55.6536,55.7066,44525.0
2016-03-30 13:45:00,84.08,84.26,84.08,84.26,67133.0,55.6999,55.8192,55.6999,55.8192,67133.0
2016-03-30 13:50:00,84.25,84.28,84.18,84.2,98447.0,55.8126,55.8324,55.7662,55.7794,98447.0
2016-03-30 13:55:00,84.2,84.23,84.14,84.18,65942.0,55.7794,55.7993,55.7397,55.7662,65942.0
2016-03-30 14:00:00,84.17,84.22,84.14,84.22,79354.0,55.7596,55.7927,55.7397,55.7927,79354.0
2016-03-30 14:05:00,84.2,84.25,84.18,84.24,70486.0,55.7794,55.8126,55.7662,55.8059,70486.0
2016-03-30 14:10:00,84.24,84.31,84.19,84.22,70308.0,55.8059,55.8523,55.7728,55.7927,70308.0
2016-03-30 14:15:00,84.22,84.24,84.15,84.18,74825.0,55.7927,55.8059,55.7463,55.7662,74825.0
2016-03-30 14:20:00,84.17,84.24,84.13,84.24,58579.0,55.7596,55.8059,55.7331,55.8059,58579.0
2016-03-30 14:25:00,84.24,84.27,84.14,84.26,70875.0,55.8059,55.8258,55.7397,55.8192,70875.0
2016-03-30 14:30:00,84.27,84.31,84.19,84.28,49090.0,55.8258,55.8523,55.7728,55.8324,49090.0
2016-03-30 14:35:00,84.28,84.32,84.26,84.29,80677.0,55.8324,55.8589,55.8192,55.8391,80677.0
2016-03-30 14:40:00,84.29,84.29,84.18,84.2,66252.0,55.8391,55.8391,55.7662,55.7794,66252.0
2016-03-30 14:45:00,84.2,84.28,84.2,84.28,64899.0,55.7794,55.8324,55.7794,55.8324,64899.0
2016-03-30 14:50:00,84.27,84.3,84.23,84.25,35628.0,55.8258,55.8457,55.7993,55.8126,35628.0
2016-03-30 14:55:00,84.25,84.27,84.2,84.27,49783.0,55.8126,55.8258,55.7794,55.8258,49783.0
2016-03-30 15:00:00,84.27,84.34,84.24,84.28,54150.0,55.8258,55.8722,55.8059,55.8324,54150.0
2016-03-30 15:05:00,84.27,84.38,84.26,84.35,67034.0,55.8258,55.8987,55.8192,55.8788,67034.0
2016-03-30 15:10:00,84.34,84.4,84.3,84.4,62429.0,55.8722,55.9119,55.8457,55.9119,62429.0
2016-03-30 15:15:00,84.4,84.43,84.33,84.38,79310.0,55.9119,55.9318,55.8656,55.8987,79310.0
2016-03-30 15:20:00,84.38,84.46,84.37,84.42,105539.0,55.8987,55.9517,55.8921,55.9252,105539.0
2016-03-30 15:25:00,84.42,84.44,84.35,84.36,100576.0,55.9252,55.9384,55.8788,55.8854,100576.0
2016-03-30 15:30:00,84.37,84.38,84.32,84.34,84352.0,55.8921,55.8987,55.8589,55.8722,84352.0
2016-03-30 15:35:00,84.33,84.36,84.27,84.33,94325.0,55.8656,55.8854,55.8258,55.8656,94325.0
2016-03-30 15:40:00,84.33,84.34,84.23,84.33,108115.0,55.8656,55.8722,55.7993,55.8656,108115.0
2016-03-30 15:45:00,84.32,84.33,84.25,84.31,112567.0,55.8589,55.8656,55.8126,55.8523,112567.0
2016-03-30 15:50:00,84.3,84.41,84.3,84.41,192645.0,55.8457,55.9186,55.8457,55.9186,192645.0
2016-03-30 15:55:00,84.41,84.54,84.39,84.51,891150.0,55.9186,56.0047,55.9053,55.9848,891150.0
2016-03-31 09:30:00,84.07,84.6,84.05,84.59,297084.0,55.6933,56.0444,55.6801,56.0378,297084.0
2016-03-31 09:35:00,84.57,84.95,84.57,84.82,226080.0,56.0246,56.2763,56.0246,56.1902,226080.0
2016-03-31 09:40:00,84.81,84.94,84.66,84.9,134971.0,56.1835,56.2697,56.0842,56.2432,134971.0
2016-03-31 09:45:00,84.89,85.0,84.78,85.0,502105.0,56.2365,56.3094,56.1637,56.3094,502105.0
2016-03-31 09:50:00,85.0,85.05,84.83,84.97,274239.0,56.3094,56.3425,56.1968,56.2895,274239.0
2016-03-31 09:55:00,84.98,85.1,84.93,85.02,161309.0,56.2962,56.3757,56.263,56.3227,161309.0
2016-03-31 10:00:00,85.0,85.06,84.83,84.85,197858.0,56.3094,56.3492,56.1968,56.21,197858.0
2016-03-31 10:05:00,84.84,84.89,84.67,84.72,202383.0,56.2034,56.2365,56.0908,56.1239,202383.0
2016-03-31 10:10:00,84.72,84.86,84.68,84.8,142048.0,56.1239,56.2167,56.0974,56.1769,142048.0
2016-03-31 10:15:00,84.8,84.86,84.73,84.76,138234.0,56.1769,56.2167,56.1305,56.1504,138234.0
2016-03-31 10:20:00,84.76,85.01,84.75,84.95,114507.0,56.1504,56.316,56.1438,56.2763,114507.0
2016-03-31 10:25:00,84.95,85.03,84.85,84.86,73075.0,56.2763,56.3293,56.21,56.2167,73075.0
2016-03-31 10:30:00,84.86,84.86,84.62,84.64,85632.0,56.2167,56.2167,56.0577,56.0709,85632.0
2016-03-31 10:35:00,84.64,84.73,84.62,84.68,67432.0,56.0709,56.1305,56.0577,56.0974,67432.0
2016-03-31 10:40:00,84.68,84.85,84.63,84.76,80623.0,56.0974,56.21,56.0643,56.1504,80623.0
2016-03-31 10:45:00,84.77,84.77,84.57,84.71,69525.0,56.157,56.157,56.0246,56.1173,69525.0
2016-03-31 10:50:00,84.7,84.78,84.63,84.76,70459.0,56.1107,56.1637,56.0643,56.1504,70459.0
2016-03-31 10:55:00,84.75,84.76,84.59,84.62,96975.0,56.1438,56.1504,56.0378,56.0577,96975.0
2016-03-31 11:00:00,84.61,84.64,84.48,84.52,124049.0,56.0511,56.0709,55.9649,55.9914,124049.0
2016-03-31 11:05:00,84.51,84.58,84.44,84.52,129642.0,55.9848,56.0312,55.9384,55.9914,129642.0
2016-03-31 11:10:00,84.52,84.61,84.5,84.53,83174.0,55.9914,56.0511,55.9782,55.9981,83174.0
2016-03-31 11:15:00,84.53,84.58,84.48,84.52,75941.0,55.9981,56.0312,55.9649,55.9914,75941.0
2016-03-31 11:20:00,84.52,84.65,84.5,84.64,73074.0,55.9914,56.0775,55.9782,56.0709,73074.0
2016-03-31 11:25:00,84.64,84.66,84.55,84.64,68966.0,56.0709,56.0842,56.0113,56.0709,68966.0
2016-03-31 11:30:00,84.65,84.67,84.46,84.47,60591.0,56.0775,56.0908,55.9517,55.9583,60591.0
2016-03-31 11:35:00,84.49,84.6,84.47,84.55,76616.0,55.9716,56.0444,55.9583,56.0113,76616.0
2016-03-31 11:40:00,84.55,84.57,84.46,84.52,41790.0,56.0113,56.0246,55.9517,55.9914,41790.0
2016-03-31 11:45:00,84.53,84.58,84.48,84.53,62685.0,55.9981,56.0312,55.9649,55.9981,62685.0
2016-03-31 11:50:00,84.54,84.59,84.46,84.49,57649.0,56.0047,56.0378,55.9517,55.9716,57649.0
2016-03-31 11:55:00,84.49,84.54,84.48,84.52,61711.0,55.9716,56.0047,55.9649,55.9914,61711.0
2016-03-31 12:00:00,84.52,84.6,84.47,84.6,52633.0,55.9914,56.0444,55.9583,56.0444,52633.0
2016-03-31 12:05:00,84.6,84.62,84.56,84.58,69135.0,56.0444,56.0577,56.0179,56.0312,69135.0
2016-03-31 12:10:00,84.59,84.6,84.47,84.52,49248.0,56.0378,56.0444,55.9583,55.9914,49248.0
2016-03-31 12:15:00,84.52,84.55,84.48,84.51,48228.0,55.9914,56.0113,55.9649,55.9848,48228.0
2016-03-31 12:20:00,84.51,84.53,84.48,84.5,46814.0,55.9848,55.9981,55.9649,55.9782,46814.0
2016-03-31 12:25:00,84.5,84.53,84.47,84.51,46606.0,55.9782,55.9981,55.9583,55.9848,46606.0
2016-03-31 12:30:00,84.52,84.54,84.41,84.41,79704.0,55.9914,56.0047,55.9186,55.9186,79704.0
2016-03-31 12:35:00,84.42,84.43,84.35,84.41,70108.0,55.9252,55.9318,55.8788,55.9186,70108.0
2016-03-31 12:40:00,84.42,84.43,84.22,84.23,56694.0,55.9252,55.9318,55.7927,55.7993,56694.0
2016-03-31 12:45:00,84.23,84.32,84.2,84.32,93904.0,55.7993,55.8589,55.7794,55.8589,93904.0
2016-03-31 12:50:00,84.31,84.44,84.27,84.44,69754.0,55.8523,55.9384,55.8258,55.9384,69754.0
2016-03-31 12:55:00,84.43,84.44,84.36,84.39,68812.0,55.9318,55.9384,55.8854,55.9053,68812.0
2016-03-31 13:00:00,84.4,84.47,84.36,84.38,66915.0,55.9119,55.9583,55.8854,55.8987,66915.0
2016-03-31 13:05:00,84.38,84.49,84.38,84.41,89619.0,55.8987,55.9716,55.8987,55.9186,89619.0
2016-03-31 13:10:00,84.41,84.44,84.36,84.38,82600.0,55.9186,55.9384,55.8854,55.8987,82600.0
2016-03-31 13:15:00,84.38,84.4,84.27,84.32,87382.0,55.8987,55.9119,55.8258,55.8589,87382.0
2016-03-31 13:20:00,84.31,84.35,84.27,84.32,67339.0,55.8523,55.8788,55.8258,55.8589,67339.0
2016-03-31 13:25:00,84.31,84.31,84.25,84.26,55208.0,55.8523,55.8523,55.8126,55.8192,55208.0
2016-03-31 13:30:00,84.27,84.3,84.22,84.3,53114.0,55.8258,55.8457,55.7927,55.8457,53114.0
2016-03-31 13:35:00,84.31,84.38,84.3,84.37,62290.0,55.8523,55.8987,55.8457,55.8921,62290.0
2016-03-31 13:40:00,84.37,84.4,84.3,84.35,40731.0,55.8921,55.9119,55.8457,55.8788,40731.0
2016-03-31 13:45:00,84.35,84.36,84.31,84.35,197319.0,55.8788,55.8854,55.8523,55.8788,197319.0
2016-03-31 13:50:00,84.35,84.35,84.3,84.3,46379.0,55.8788,55.8788,55.8457,55.8457,46379.0
2016-03-31 13:55:00,84.3,84.31,84.18,84.21,53966.0,55.8457,55.8523,55.7662,55.7861,53966.0
2016-03-31 14:00:00,84.21,84.22,84.15,84.15,57146.0,55.7861,55.7927,55.7463,55.7463,57146.0
2016-03-31 14:05:00,84.16,84.17,84.12,84.15,92185.0,55.7529,55.7596,55.7264,55.7463,92185.0
2016-03-31 14:10:00,84.15,84.17,84.12,84.13,85164.0,55.7463,55.7596,55.7264,55.7331,85164.0
2016-03-31 14:15:00,84.13,84.19,84.1,84.15,96252.0,55.7331,55.7728,55.7132,55.7463,96252.0
2016-03-31 14:20:00,84.15,84.17,84.12,84.13,69574.0,55.7463,55.7596,55.7264,55.7331,69574.0
2016-03-31 14:25:00,84.12,84.12,84.04,84.07,81115.0,55.7264,55.7264,55.6734,55.6933,81115.0
2016-03-31 14:30:00,84.07,84.11,84.04,84.04,64417.0,55.6933,55.7198,55.6734,55.6734,64417.0
2016-03-31 14:35:00,84.04,84.05,83.87,83.87,250670.0,55.6734,55.6801,55.5608,55.5608,250670.0
2016-03-31 14:40:00,83.88,83.88,83.75,83.77,138440.0,55.5675,55.5675,55.4813,55.4946,138440.0
2016-03-31 14:45:00,83.77,83.88,83.76,83.87,99099.0,55.4946,55.5675,55.488,55.5608,99099.0
2016-03-31 14:50:00,83.87,83.88,83.82,83.85,109945.0,55.5608,55.5675,55.5277,55.5476,109945.0
2016-03-31 14:55:00,83.85,83.86,83.77,83.77,101333.0,55.5476,55.5542,55.4946,55.4946,101333.0
2016-03-31 15:00:00,83.77,83.77,83.72,83.76,142909.0,55.4946,55.4946,55.4615,55.488,142909.0
2016-03-31 15:05:00,83.77,83.78,83.72,83.72,106211.0,55.4946,55.5012,55.4615,55.4615,106211.0
2016-03-31 15:10:00,83.74,83.75,83.71,83.74,112250.0,55.4747,55.4813,55.4548,55.4747,112250.0
2016-03-31 15:15:00,83.74,83.76,83.65,83.66,171856.0,55.4747,55.488,55.4151,55.4217,171856.0
2016-03-31 15:20:00,83.65,83.78,83.65,83.76,137468.0,55.4151,55.5012,55.4151,55.488,137468.0
2016-03-31 15:25:00,83.76,83.82,83.72,83.77,87836.0,55.488,55.5277,55.4615,55.4946,87836.0
2016-03-31 15:30:00,83.77,83.85,83.74,83.85,134765.0,55.4946,55.5476,55.4747,55.5476,134765.0
2016-03-31 15:35:00,83.84,83.92,83.84,83.9,113561.0,55.541,55.594,55.541,55.5807,113561.0
2016-03-31 15:40:00,83.92,83.94,83.87,83.91,264520.0,55.594,55.6072,55.5608,55.5873,264520.0
2016-03-31 15:45:00,83.91,83.94,83.84,83.88,258677.0,55.5873,55.6072,55.541,55.5675,258677.0
2016-03-31 15:50:00,83.87,83.89,83.81,83.84,264686.0,55.5608,55.5741,55.5211,55.541,264686.0
2016-03-31 15:55:00,83.84,83.85,83.59,83.61,1237970.0,55.541,55.5476,55.3753,55.3886,1237970.0
2016-04-01 09:30:00,82.4,82.75,82.39,82.58,435925.0,54.587,54.8189,54.5804,54.7062,435925.0
2016-04-01 09:35:00,82.58,82.89,82.51,82.6,244766.0,54.7062,54.9116,54.6599,54.7195,244766.0
2016-04-01 09:40:00,82.6,82.66,82.51,82.61,181845.0,54.7195,54.7592,54.6599,54.7261,181845.0
2016-04-01 09:45:00,82.64,82.83,82.58,82.71,170027.0,54.746,54.8719,54.7062,54.7924,170027.0
2016-04-01 09:50:00,82.71,82.72,82.49,82.5,208011.0,54.7924,54.799,54.6466,54.6533,208011.0
2016-04-01 09:55:00,82.5,82.65,82.47,82.6,185315.0,54.6533,54.7526,54.6334,54.7195,185315.0
2016-04-01 10:00:00,82.6,82.66,82.5,82.59,170846.0,54.7195,54.7592,54.6533,54.7129,170846.0
2016-04-01 10:05:00,82.6,82.99,82.58,82.84,236389.0,54.7195,54.9779,54.7062,54.8785,236389.0
2016-04-01 10:10:00,82.85,83.03,82.82,82.95,164196.0,54.8851,55.0044,54.8652,54.9514,164196.0
2016-04-01 10:15:00,82.97,83.02,82.87,82.89,118149.0,54.9646,54.9977,54.8984,54.9116,118149.0
2016-04-01 10:20:00,82.89,82.91,82.79,82.83,108650.0,54.9116,54.9249,54.8454,54.8719,108650.0
2016-04-01 10:25:00,82.83,82.85,82.69,82.78,69290.0,54.8719,54.8851,54.7791,54.8387,69290.0
2016-04-01 10:30:00,82.77,82.77,82.64,82.73,86464.0,54.8321,54.8321,54.746,54.8056,86464.0
2016-04-01 10:35:00,82.73,83.05,82.73,82.95,146049.0,54.8056,55.0176,54.8056,54.9514,146049.0
2016-04-01 10:40:00,82.95,83.02,82.7,82.72,123090.0,54.9514,54.9977,54.7857,54.799,123090.0
2016-04-01 10:45:00,82.72,82.73,82.61,82.62,76882.0,54.799,54.8056,54.7261,54.7327,76882.0
2016-04-01 10:50:00,82.62,82.81,82.59,82.63,60391.0,54.7327,54.8586,54.7129,54.7394,60391.0
2016-04-01 10:55:00,82.63,82.81,82.6,82.8,106619.0,54.7394,54.8586,54.7195,54.852,106619.0
2016-04-01 11:00:00,82.81,82.98,82.79,82.95,123555.0,54.8586,54.9712,54.8454,54.9514,123555.0
2016-04-01 11:05:00,82.96,83.06,82.92,83.01,72557.0,54.958,55.0242,54.9315,54.9911,72557.0
2016-04-01 11:10:00,83.01,83.16,83.01,83.04,132248.0,54.9911,55.0905,54.9911,55.011,132248.0
2016-04-01 11:15:00,83.04,83.1,82.89,82.89,95748.0,55.011,55.0507,54.9116,54.9116,95748.0
2016-04-01 11:20:00,82.9,82.92,82.81,82.81,57451.0,54.9182,54.9315,54.8586,54.8586,57451.0
2016-04-01 11:25:00,82.81,82.97,82.76,82.89,69808.0,54.8586,54.9646,54.8255,54.9116,69808.0
2016-04-01 11:30:00,82.88,83.01,82.87,82.98,73141.0,54.905,54.9911,54.8984,54.9712,73141.0
2016-04-01 11:35:00,82.97,83.04,82.93,82.95,51988.0,54.9646,55.011,54.9381,54.9514,51988.0
2016-04-01 11:40:00,82.95,83.03,82.88,82.89,49852.0,54.9514,55.0044,54.905,54.9116,49852.0
2016-04-01 11:45:00,82.88,82.95,82.84,82.86,74088.0,54.905,54.9514,54.8785,54.8917,74088.0
2016-04-01 11:50:00,82.85,82.85,82.75,82.75,54475.0,54.8851,54.8851,54.8189,54.8189,54475.0
2016-04-01 11:55:00,82.74,82.91,82.71,82.87,143744.0,54.8122,54.9249,54.7924,54.8984,143744.0
2016-04-01 12:00:00,82.87,83.03,82.83,82.84,125741.0,54.8984,55.0044,54.8719,54.8785,125741.0
2016-04-01 12:05:00,82.84,82.87,82.79,82.8,45663.0,54.8785,54.8984,54.8454,54.852,45663.0
2016-04-01 12:10:00,82.8,82.84,82.73,82.76,44450.0,54.852,54.8785,54.8056,54.8255,44450.0
2016-04-01 12:15:00,82.75,82.78,82.72,82.73,47545.0,54.8189,54.8387,54.799,54.8056,47545.0
2016-04-01 12:20:00,82.73,82.78,82.65,82.68,82035.0,54.8056,54.8387,54.7526,54.7725,82035.0
2016-04-01 12:25:00,82.67,82.79,82.64,82.76,47710.0,54.7659,54.8454,54.746,54.8255,47710.0
2016-04-01 12:30:00,82.76,82.87,82.75,82.84,61909.0,54.8255,54.8984,54.8189,54.8785,61909.0
2016-04-01 12:35:00,82.84,82.89,82.77,82.82,74634.0,54.8785,54.9116,54.8321,54.8652,74634.0
2016-04-01 12:40:00,82.83,82.9,82.79,82.81,80686.0,54.8719,54.9182,54.8454,54.8586,80686.0
2016-04-01 12:45:00,82.81,82.86,82.77,82.82,64243.0,54.8586,54.8917,54.8321,54.8652,64243.0
2016-04-01 12:50:00,82.8,82.82,82.76,82.77,64927.0,54.852,54.8652,54.8255,54.8321,64927.0
2016-04-01 12:55:00,82.77,82.86,82.76,82.8,138858.0,54.8321,54.8917,54.8255,54.852,138858.0
2016-04-01 13:00:00,82.8,82.85,82.77,82.79,75598.0,54.852,54.8851,54.8321,54.8454,75598.0
2016-04-01 13:05:00,82.8,82.84,82.77,82.83,32694.0,54.852,54.8785,54.8321,54.8719,32694.0
2016-04-01 13:10:00,82.83,82.96,82.82,82.89,56802.0,54.8719,54.958,54.8652,54.9116,56802.0
2016-04-01 13:15:00,82.89,82.98,82.88,82.97,47287.0,54.9116,54.9712,54.905,54.9646,47287.0
2016-04-01 13:20:00,82.97,83.04,82.93,82.98,71263.0,54.9646,55.011,54.9381,54.9712,71263.0
2016-04-01 13:25:00,82.97,83.01,82.94,82.97,80074.0,54.9646,54.9911,54.9447,54.9646,80074.0
2016-04-01 13:30:00,82.97,82.98,82.94,82.97,33690.0,54.9646,54.9712,54.9447,54.9646,33690.0
2016-04-01 13:35:00,82.97,82.98,82.91,82.98,70020.0,54.9646,54.9712,54.9249,54.9712,70020.0
2016-04-01 13:40:00,82.97,83.04,82.95,83.02,55916.0,54.9646,55.011,54.9514,54.9977,55916.0
2016-04-01 13:45:00,83.02,83.02,82.95,83.0,62064.0,54.9977,54.9977,54.9514,54.9845,62064.0
2016-04-01 13:50:00,83.0,83.16,82.99,83.08,96503.0,54.9845,55.0905,54.9779,55.0375,96503.0
2016-04-01 13:55:00,83.06,83.14,82.99,83.0,79926.0,55.0242,55.0772,54.9779,54.9845,79926.0
2016-04-01 14:00:00,83.0,83.03,82.9,83.02,60805.0,54.9845,55.0044,54.9182,54.9977,60805.0
2016-04-01 14:05:00,83.01,83.02,82.93,82.98,68191.0,54.9911,54.9977,54.9381,54.9712,68191.0
2016-04-01 14:10:00,82.99,83.05,82.97,83.02,59490.0,54.9779,55.0176,54.9646,54.9977,59490.0
2016-04-01 14:15:00,83.03,83.05,82.95,82.96,78251.0,55.0044,55.0176,54.9514,54.958,78251.0
2016-04-01 14:20:00,82.96,83.05,82.93,82.95,75300.0,54.958,55.0176,54.9381,54.9514,75300.0
2016-04-01 14:25:00,82.96,82.98,82.83,82.84,82524.0,54.958,54.9712,54.8719,54.8785,82524.0
2016-04-01 14:30:00,82.84,83.0,82.77,82.98,139912.0,54.8785,54.9845,54.8321,54.9712,139912.0
2016-04-01 14:35:00,82.98,83.2,82.96,83.15,132507.0,54.9712,55.117,54.958,55.0839,132507.0
2016-04-01 14:40:00,83.14,83.25,83.04,83.04,106385.0,55.0772,55.1501,55.011,55.011,106385.0
2016-04-01 14:45:00,83.05,83.08,82.98,82.98,97025.0,55.0176,55.0375,54.9712,54.9712,97025.0
2016-04-01 14:50:00,82.98,83.05,82.94,82.99,63214.0,54.9712,55.0176,54.9447,54.9779,63214.0
2016-04-01 14:55:00,82.98,83.0,82.9,82.9,115882.0,54.9712,54.9845,54.9182,54.9182,115882.0
2016-04-01 15:00:00,82.9,83.0,82.9,82.98,83647.0,54.9182,54.9845,54.9182,54.9712,83647.0
2016-04-01 15:05:00,82.97,83.06,82.96,83.04,78411.0,54.9646,55.0242,54.958,55.011,78411.0
2016-04-01 15:10:00,83.03,83.12,82.97,83.02,134135.0,55.0044,55.064,54.9646,54.9977,134135.0
2016-04-01 15:15:00,83.01,83.06,82.97,83.0,110286.0,54.9911,55.0242,54.9646,54.9845,110286.0
2016-04-01 15:20:00,83.01,83.04,82.93,82.94,104115.0,54.9911,55.011,54.9381,54.9447,104115.0
2016-04-01 15:25:00,82.94,83.02,82.93,83.02,146466.0,54.9447,54.9977,54.9381,54.9977,146466.0
2016-04-01 15:30:00,83.02,83.09,82.96,83.08,256223.0,54.9977,55.0441,54.958,55.0375,256223.0
2016-04-01 15:35:00,83.08,83.22,83.05,83.2,179245.0,55.0375,55.1302,55.0176,55.117,179245.0
2016-04-01 15:40:00,83.2,83.28,83.14,83.28,196762.0,55.117,55.17,55.0772,55.17,196762.0
2016-04-01 15:45:00,83.28,83.39,83.27,83.33,308790.0,55.17,55.2428,55.1633,55.2031,308790.0
2016-04-01 15:50:00,83.32,83.37,83.2,83.2,333522.0,55.1965,55.2296,55.117,55.117,333522.0
2016-04-01 15:55:00,83.2,83.21,83.0,83.02,676081.0,55.117,55.1236,54.9845,54.9977,676081.0
2016-04-04 09:30:00,83.06,83.18,82.78,82.83,224805.0,55.0242,55.1037,54.8387,54.8719,224805.0
2016-04-04 09:35:00,82.82,83.17,82.8,83.15,137546.0,54.8652,55.0971,54.852,55.0839,137546.0
2016-04-04 09:40:00,83.16,83.43,83.1,83.37,212262.0,55.0905,55.2693,55.0507,55.2296,212262.0
2016-04-04 09:45:00,83.38,83.55,83.34,83.54,115223.0,55.2362,55.3488,55.2097,55.3422,115223.0
2016-04-04 09:50:00,83.54,83.88,83.53,83.86,178536.0,55.3422,55.5675,55.3356,55.5542,178536.0
2016-04-04 09:55:00,83.88,83.9,83.65,83.66,130723.0,55.5675,55.5807,55.4151,55.4217,130723.0
2016-04-04 10:00:00,83.65,83.71,83.5,83.69,85861.0,55.4151,55.4548,55.3157,55.4416,85861.0
2016-04-04 10:05:00,83.7,83.75,83.6,83.66,103436.0,55.4482,55.4813,55.382,55.4217,103436.0
2016-04-04 10:10:00,83.66,83.72,83.46,83.49,101257.0,55.4217,55.4615,55.2892,55.3091,101257.0
2016-04-04 10:15:00,83.48,83.7,83.38,83.7,194722.0,55.3025,55.4482,55.2362,55.4482,194722.0
2016-04-04 10:20:00,83.7,83.82,83.68,83.77,146781.0,55.4482,55.5277,55.435,55.4946,146781.0
2016-04-04 10:25:00,83.76,83.86,83.73,83.85,89654.0,55.488,55.5542,55.4681,55.5476,89654.0
2016-04-04 10:30:00,83.85,83.88,83.74,83.76,92624.0,55.5476,55.5675,55.4747,55.488,92624.0
2016-04-04 10:35:00,83.76,83.76,83.6,83.68,90448.0,55.488,55.488,55.382,55.435,90448.0
2016-04-04 10:40:00,83.67,83.77,83.67,83.76,81432.0,55.4283,55.4946,55.4283,55.488,81432.0
2016-04-04 10:45:00,83.75,83.78,83.57,83.58,61827.0,55.4813,55.5012,55.3621,55.3687,61827.0
2016-04-04 10:50:00,83.58,83.62,83.44,83.46,61562.0,55.3687,55.3952,55.276,55.2892,61562.0
2016-04-04 10:55:00,83.45,83.57,83.44,83.57,55174.0,55.2826,55.3621,55.276,55.3621,55174.0
2016-04-04 11:00:00,83.57,83.66,83.55,83.57,73921.0,55.3621,55.4217,55.3488,55.3621,73921.0
2016-04-04 11:05:00,83.58,83.59,83.5,83.56,58448.0,55.3687,55.3753,55.3157,55.3555,58448.0
2016-04-04 11:10:00,83.56,83.62,83.52,83.57,61661.0,55.3555,55.3952,55.329,55.3621,61661.0
2016-04-04 11:15:00,83.57,83.69,83.56,83.61,49055.0,55.3621,55.4416,55.3555,55.3886,49055.0
2016-04-04 11:20:00,83.63,83.64,83.55,83.58,63568.0,55.4018,55.4085,55.3488,55.3687,63568.0
2016-04-04 11:25:00,83.58,83.59,83.47,83.53,88286.0,55.3687,55.3753,55.2958,55.3356,88286.0
2016-04-04 11:30:00,83.53,83.64,83.44,83.48,156212.0,55.3356,55.4085,55.276,55.3025,156212.0
2016-04-04 11:35:00,83.48,83.5,83.41,83.45,43177.0,55.3025,55.3157,55.2561,55.2826,43177.0
2016-04-04 11:40:00,83.45,83.45,83.3,83.3,66104.0,55.2826,55.2826,55.1832,55.1832,66104.0
2016-04-04 11:45:00,83.3,83.37,83.24,83.24,63564.0,55.1832,55.2296,55.1435,55.1435,63564.0
2016-04-04 11:50:00,83.24,83.4,83.18,83.31,125092.0,55.1435,55.2495,55.1037,55.1898,125092.0
2016-04-04 11:55:00,83.31,83.38,83.31,83.32,51714.0,55.1898,55.2362,55.1898,55.1965,51714.0
2016-04-04 12:00:00,83.31,83.37,83.3,83.32,39256.0,55.1898,55.2296,55.1832,55.1965,39256.0
2016-04-04 12:05:00,83.33,83.37,83.31,83.34,39449.0,55.2031,55.2296,55.1898,55.2097,39449.0
2016-04-04 12:10:00,83.33,83.38,83.29,83.37,47846.0,55.2031,55.2362,55.1766,55.2296,47846.0
2016-04-04 12:15:00,83.37,83.41,83.34,83.38,34254.0,55.2296,55.2561,55.2097,55.2362,34254.0
2016-04-04 12:20:00,83.38,83.39,83.31,83.33,30311.0,55.2362,55.2428,55.1898,55.2031,30311.0
2016-04-04 12:25:00,83.33,83.36,83.25,83.26,50984.0,55.2031,55.223,55.1501,55.1567,50984.0
2016-04-04 12:30:00,83.26,83.3,83.21,83.3,50419.0,55.1567,55.1832,55.1236,55.1832,50419.0
2016-04-04 12:35:00,83.3,83.34,83.21,83.23,50349.0,55.1832,55.2097,55.1236,55.1369,50349.0
2016-04-04 12:40:00,83.23,83.27,83.21,83.23,32576.0,55.1369,55.1633,55.1236,55.1369,32576.0
2016-04-04 12:45:00,83.23,83.27,83.19,83.22,25396.0,55.1369,55.1633,55.1104,55.1302,25396.0
2016-04-04 12:50:00,83.22,83.22,83.14,83.18,43211.0,55.1302,55.1302,55.0772,55.1037,43211.0
2016-04-04 12:55:00,83.17,83.24,83.17,83.2,41927.0,55.0971,55.1435,55.0971,55.117,41927.0
2016-04-04 13:00:00,83.19,83.2,83.12,83.13,51928.0,55.1104,55.117,55.064,55.0706,51928.0
2016-04-04 13:05:00,83.13,83.15,83.07,83.08,38503.0,55.0706,55.0839,55.0309,55.0375,38503.0
2016-04-04 13:10:00,83.08,83.11,83.02,83.09,38380.0,55.0375,55.0574,54.9977,55.0441,38380.0
2016-04-04 13:15:00,83.08,83.09,83.0,83.06,61073.0,55.0375,55.0441,54.9845,55.0242,61073.0
2016-04-04 13:20:00,83.06,83.09,83.02,83.08,27966.0,55.0242,55.0441,54.9977,55.0375,27966.0
2016-04-04 13:25:00,83.07,83.12,83.03,83.06,62649.0,55.0309,55.064,55.0044,55.0242,62649.0
2016-04-04 13:30:00,83.07,83.08,83.02,83.03,41388.0,55.0309,55.0375,54.9977,55.0044,41388.0
2016-04-04 13:35:00,83.03,83.04,82.99,83.0,37478.0,55.0044,55.011,54.9779,54.9845,37478.0
2016-04-04 13:40:00,83.01,83.04,82.99,83.01,54607.0,54.9911,55.011,54.9779,54.9911,54607.0
2016-04-04 13:45:00,83.02,83.06,83.0,83.02,45927.0,54.9977,55.0242,54.9845,54.9977,45927.0
2016-04-04 13:50:00,83.02,83.06,83.01,83.04,26458.0,54.9977,55.0242,54.9911,55.011,26458.0
2016-04-04 13:55:00,83.04,83.06,82.96,83.01,71972.0,55.011,55.0242,54.958,54.9911,71972.0
2016-04-04 14:00:00,83.01,83.02,82.93,82.94,64544.0,54.9911,54.9977,54.9381,54.9447,64544.0
2016-04-04 14:05:00,82.94,82.96,82.91,82.95,95827.0,54.9447,54.958,54.9249,54.9514,95827.0
2016-04-04 14:10:00,82.95,82.99,82.9,82.95,69924.0,54.9514,54.9779,54.9182,54.9514,69924.0
2016-04-04 14:15:00,82.95,82.96,82.84,82.88,78493.0,54.9514,54.958,54.8785,54.905,78493.0
2016-04-04 14:20:00,82.88,82.89,82.83,82.85,47488.0,54.905,54.9116,54.8719,54.8851,47488.0
2016-04-04 14:25:00,82.86,82.91,82.82,82.88,79220.0,54.8917,54.9249,54.8652,54.905,79220.0
2016-04-04 14:30:00,82.88,82.98,82.87,82.98,59133.0,54.905,54.9712,54.8984,54.9712,59133.0
2016-04-04 14:35:00,82.97,83.1,82.96,83.09,51120.0,54.9646,55.0507,54.958,55.0441,51120.0
2016-04-04 14:40:00,83.09,83.16,83.09,83.14,71404.0,55.0441,55.0905,55.0441,55.0772,71404.0
2016-04-04 14:45:00,83.15,83.15,83.09,83.12,58331.0,55.0839,55.0839,55.0441,55.064,58331.0
2016-04-04 14:50:00,83.11,83.16,83.1,83.15,99663.0,55.0574,55.0905,55.0507,55.0839,99663.0
2016-04-04 14:55:00,83.15,83.19,83.13,83.18,53559.0,55.0839,55.1104,55.0706,55.1037,53559.0
2016-04-04 15:00:00,83.18,83.22,83.17,83.18,61790.0,55.1037,55.1302,55.0971,55.1037,61790.0
2016-04-04 15:05:00,83.19,83.23,83.18,83.21,70930.0,55.1104,55.1369,55.1037,55.1236,70930.0
2016-04-04 15:10:00,83.2,83.23,83.18,83.18,78963.0,55.117,55.1369,55.1037,55.1037,78963.0
2016-04-04 15:15:00,83.19,83.2,83.12,83.14,71078.0,55.1104,55.117,55.064,55.0772,71078.0
2016-04-04 15:20:00,83.14,83.15,83.06,83.06,85801.0,55.0772,55.0839,55.0242,55.0242,85801.0
2016-04-04 15:25:00,83.07,83.1,83.03,83.04,78184.0,55.0309,55.0507,55.0044,55.011,78184.0
2016-04-04 15:30:00,83.04,83.19,83.03,83.17,88973.0,55.011,55.1104,55.0044,55.0971,88973.0
2016-04-04 15:35:00,83.17,83.19,83.06,83.09,84994.0,55.0971,55.1104,55.0242,55.0441,84994.0
2016-04-04 15:40:00,83.09,83.15,83.04,83.07,108706.0,55.0441,55.0839,55.011,55.0309,108706.0
2016-04-04 15:45:00,83.06,83.14,82.99,83.09,154482.0,55.0242,55.0772,54.9779,55.0441,154482.0
2016-04-04 15:50:00,83.09,83.17,83.07,83.08,141463.0,55.0441,55.0971,55.0309,55.0375,141463.0
2016-04-04 15:55:00,83.07,83.14,83.05,83.1,252659.0,55.0309,55.0772,55.0176,55.0507,252659.0
2016-04-05 09:30:00,82.61,83.0,82.61,82.91,319664.0,54.7261,54.9845,54.7261,54.9249,319664.0
2016-04-05 09:35:00,82.91,83.06,82.73,82.76,146567.0,54.9249,55.0242,54.8056,54.8255,146567.0
2016-04-05 09:40:00,82.77,82.82,82.64,82.72,125460.0,54.8321,54.8652,54.746,54.799,125460.0
2016-04-05 09:45:00,82.73,82.82,82.59,82.64,177317.0,54.8056,54.8652,54.7129,54.746,177317.0
2016-04-05 09:50:00,82.65,82.76,82.57,82.72,185725.0,54.7526,54.8255,54.6996,54.799,185725.0
2016-04-05 09:55:00,82.69,82.81,82.63,82.77,83569.0,54.7791,54.8586,54.7394,54.8321,83569.0
2016-04-05 10:00:00,82.78,82.96,82.77,82.9,98017.0,54.8387,54.958,54.8321,54.9182,98017.0
2016-04-05 10:05:00,82.91,83.09,82.9,82.97,162397.0,54.9249,55.0441,54.9182,54.9646,162397.0
2016-04-05 10:10:00,82.97,82.97,82.86,82.92,89398.0,54.9646,54.9646,54.8917,54.9315,89398.0
2016-04-05 10:15:00,82.93,83.06,82.86,83.05,117084.0,54.9381,55.0242,54.8917,55.0176,117084.0
2016-04-05 10:20:00,83.04,83.1,82.86,82.91,106142.0,55.011,55.0507,54.8917,54.9249,106142.0
2016-04-05 10:25:00,82.91,83.13,82.86,83.13,98385.0,54.9249,55.0706,54.8917,55.0706,98385.0
2016-04-05 10:30:00,83.13,83.13,82.94,82.97,97689.0,55.0706,55.0706,54.9447,54.9646,97689.0
2016-04-05 10:35:00,82.99,82.99,82.78,82.8,136823.0,54.9779,54.9779,54.8387,54.852,136823.0
2016-04-05 10:40:00,82.81,82.81,82.62,82.63,117286.0,54.8586,54.8586,54.7327,54.7394,117286.0
2016-04-05 10:45:00,82.62,82.62,82.46,82.56,170970.0,54.7327,54.7327,54.6268,54.693,170970.0
2016-04-05 10:50:00,82.54,82.54,82.42,82.48,152229.0,54.6798,54.6798,54.6003,54.64,152229.0
2016-04-05 10:55:00,82.47,82.51,82.32,82.35,122725.0,54.6334,54.6599,54.534,54.5539,122725.0
2016-04-05 11:00:00,82.35,82.37,82.3,82.31,123789.0,54.5539,54.5671,54.5208,54.5274,123789.0
2016-04-05 11:05:00,82.32,82.58,82.32,82.55,126029.0,54.534,54.7062,54.534,54.6864,126029.0
2016-04-05 11:10:00,82.56,82.64,82.48,82.5,75904.0,54.693,54.746,54.64,54.6533,75904.0
2016-04-05 11:15:00,82.5,82.52,82.35,82.42,94681.0,54.6533,54.6665,54.5539,54.6003,94681.0
2016-04-05 11:20:00,82.42,82.62,82.42,82.48,77334.0,54.6003,54.7327,54.6003,54.64,77334.0
2016-04-05 11:25:00,82.48,82.51,82.42,82.42,62130.0,54.64,54.6599,54.6003,54.6003,62130.0
2016-04-05 11:30:00,82.42,82.53,82.35,82.38,84237.0,54.6003,54.6731,54.5539,54.5738,84237.0
2016-04-05 11:35:00,82.39,82.41,82.32,82.37,51334.0,54.5804,54.5936,54.534,54.5671,51334.0
2016-04-05 11:40:00,82.37,82.37,82.24,82.32,116461.0,54.5671,54.5671,54.481,54.534,116461.0
2016-04-05 11:45:00,82.33,82.36,82.22,82.3,53489.0,54.5406,54.5605,54.4678,54.5208,53489.0
2016-04-05 11:50:00,82.31,82.36,82.25,82.36,64662.0,54.5274,54.5605,54.4876,54.5605,64662.0
2016-04-05 11:55:00,82.36,82.39,82.25,82.26,77125.0,54.5605,54.5804,54.4876,54.4943,77125.0
2016-04-05 12:00:00,82.25,82.32,82.21,82.3,75905.0,54.4876,54.534,54.4611,54.5208,75905.0
2016-04-05 12:05:00,82.3,82.34,82.25,82.26,38631.0,54.5208,54.5473,54.4876,54.4943,38631.0
2016-04-05 12:10:00,82.26,82.33,82.22,82.3,43743.0,54.4943,54.5406,54.4678,54.5208,43743.0
2016-04-05 12:15:00,82.3,82.3,82.14,82.17,71606.0,54.5208,54.5208,54.4148,54.4346,71606.0
2016-04-05 12:20:00,82.18,82.31,82.16,82.24,119282.0,54.4413,54.5274,54.428,54.481,119282.0
2016-04-05 12:25:00,82.24,82.28,82.2,82.24,50672.0,54.481,54.5075,54.4545,54.481,50672.0
2016-04-05 12:30:00,82.24,82.27,82.22,82.23,53284.0,54.481,54.5009,54.4678,54.4744,53284.0
2016-04-05 12:35:00,82.23,82.4,82.2,82.4,130804.0,54.4744,54.587,54.4545,54.587,130804.0
2016-04-05 12:40:00,82.4,82.46,82.34,82.35,56763.0,54.587,54.6268,54.5473,54.5539,56763.0
2016-04-05 12:45:00,82.35,82.35,82.2,82.21,72266.0,54.5539,54.5539,54.4545,54.4611,72266.0
2016-04-05 12:50:00,82.2,82.21,82.09,82.11,73134.0,54.4545,54.4611,54.3816,54.3949,73134.0
2016-04-05 12:55:00,82.1,82.15,82.07,82.11,88044.0,54.3883,54.4214,54.3684,54.3949,88044.0
2016-04-05 13:00:00,82.11,82.15,82.02,82.03,109532.0,54.3949,54.4214,54.3353,54.3419,109532.0
2016-04-05 13:05:00,82.04,82.05,81.99,82.01,127785.0,54.3485,54.3551,54.3154,54.3286,127785.0
2016-04-05 13:10:00,82.04,82.14,82.03,82.13,72333.0,54.3485,54.4148,54.3419,54.4081,72333.0
2016-04-05 13:15:00,82.14,82.28,82.14,82.26,97622.0,54.4148,54.5075,54.4148,54.4943,97622.0
2016-04-05 13:20:00,82.26,82.3,82.24,82.29,63582.0,54.4943,54.5208,54.481,54.5141,63582.0
2016-04-05 13:25:00,82.29,82.31,82.24,82.26,61626.0,54.5141,54.5274,54.481,54.4943,61626.0
2016-04-05 13:30:00,82.27,82.28,82.23,82.25,46747.0,54.5009,54.5075,54.4744,54.4876,46747.0
2016-04-05 13:35:00,82.26,82.28,82.21,82.22,52141.0,54.4943,54.5075,54.4611,54.4678,52141.0
2016-04-05 13:40:00,82.21,82.25,82.17,82.18,42076.0,54.4611,54.4876,54.4346,54.4413,42076.0
2016-04-05 13:45:00,82.17,82.19,82.11,82.12,52988.0,54.4346,54.4479,54.3949,54.4015,52988.0
2016-04-05 13:50:00,82.12,82.28,82.11,82.27,73441.0,54.4015,54.5075,54.3949,54.5009,73441.0
2016-04-05 13:55:00,82.27,82.29,82.26,82.29,43155.0,54.5009,54.5141,54.4943,54.5141,43155.0
2016-04-05 14:00:00,82.29,82.31,82.25,82.29,120675.0,54.5141,54.5274,54.4876,54.5141,120675.0
2016-04-05 14:05:00,82.3,82.39,82.28,82.38,58883.0,54.5208,54.5804,54.5075,54.5738,58883.0
2016-04-05 14:10:00,82.38,82.39,82.34,82.37,118275.0,54.5738,54.5804,54.5473,54.5671,118275.0
2016-04-05 14:15:00,82.37,82.38,82.32,82.36,70678.0,54.5671,54.5738,54.534,54.5605,70678.0
2016-04-05 14:20:00,82.36,82.4,82.33,82.36,125436.0,54.5605,54.587,54.5406,54.5605,125436.0
2016-04-05 14:25:00,82.35,82.46,82.32,82.42,105504.0,54.5539,54.6268,54.534,54.6003,105504.0
2016-04-05 14:30:00,82.43,82.59,82.41,82.56,104682.0,54.6069,54.7129,54.5936,54.693,104682.0
2016-04-05 14:35:00,82.57,82.63,82.54,82.62,120813.0,54.6996,54.7394,54.6798,54.7327,120813.0
2016-04-05 14:40:00,82.62,82.63,82.54,82.54,69116.0,54.7327,54.7394,54.6798,54.6798,69116.0
2016-04-05 14:45:00,82.55,82.57,82.5,82.54,63903.0,54.6864,54.6996,54.6533,54.6798,63903.0
2016-04-05 14:50:00,82.54,82.65,82.52,82.59,88322.0,54.6798,54.7526,54.6665,54.7129,88322.0
2016-04-05 14:55:00,82.58,82.6,82.53,82.55,101608.0,54.7062,54.7195,54.6731,54.6864,101608.0
2016-04-05 15:00:00,82.55,82.57,82.5,82.56,97690.0,54.6864,54.6996,54.6533,54.693,97690.0
2016-04-05 15:05:00,82.57,82.6,82.45,82.47,115979.0,54.6996,54.7195,54.6201,54.6334,115979.0
2016-04-05 15:10:00,82.47,82.47,82.42,82.42,108832.0,54.6334,54.6334,54.6003,54.6003,108832.0
2016-04-05 15:15:00,82.42,82.53,82.41,82.5,104319.0,54.6003,54.6731,54.5936,54.6533,104319.0
2016-04-05 15:20:00,82.51,82.54,82.35,82.35,92509.0,54.6599,54.6798,54.5539,54.5539,92509.0
2016-04-05 15:25:00,82.35,82.44,82.33,82.42,92143.0,54.5539,54.6135,54.5406,54.6003,92143.0
2016-04-05 15:30:00,82.42,82.5,82.4,82.49,91112.0,54.6003,54.6533,54.587,54.6466,91112.0
2016-04-05 15:35:00,82.49,82.51,82.37,82.38,117139.0,54.6466,54.6599,54.5671,54.5738,117139.0
2016-04-05 15:40:00,82.4,82.47,82.35,82.47,167141.0,54.587,54.6334,54.5539,54.6334,167141.0
2016-04-05 15:45:00,82.47,82.47,82.31,82.4,215005.0,54.6334,54.6334,54.5274,54.587,215005.0
2016-04-05 15:50:00,82.4,82.43,82.18,82.19,248626.0,54.587,54.6069,54.4413,54.4479,248626.0
2016-04-05 15:55:00,82.19,82.26,82.08,82.22,637700.0,54.4479,54.4943,54.375,54.4678,637700.0
2016-04-06 09:30:00,82.69,82.87,82.51,82.59,244568.0,54.7791,54.8984,54.6599,54.7129,244568.0
2016-04-06 09:35:00,82.6,82.77,82.43,82.43,121028.0,54.7195,54.8321,54.6069,54.6069,121028.0
2016-04-06 09:40:00,82.42,82.63,82.37,82.5,183083.0,54.6003,54.7394,54.5671,54.6533,183083.0
2016-04-06 09:45:00,82.5,82.68,82.39,82.61,413351.0,54.6533,54.7725,54.5804,54.7261,413351.0
2016-04-06 09:50:00,82.61,82.8,82.6,82.76,123340.0,54.7261,54.852,54.7195,54.8255,123340.0
2016-04-06 09:55:00,82.74,82.95,82.74,82.88,139529.0,54.8122,54.9514,54.8122,54.905,139529.0
2016-04-06 10:00:00,82.88,82.9,82.64,82.65,167255.0,54.905,54.9182,54.746,54.7526,167255.0
2016-04-06 10:05:00,82.66,82.72,82.56,82.57,146834.0,54.7592,54.799,54.693,54.6996,146834.0
2016-04-06 10:10:00,82.58,82.59,82.47,82.47,82116.0,54.7062,54.7129,54.6334,54.6334,82116.0
2016-04-06 10:15:00,82.48,82.49,82.3,82.33,93387.0,54.64,54.6466,54.5208,54.5406,93387.0
2016-04-06 10:20:00,82.31,82.45,82.31,82.42,60858.0,54.5274,54.6201,54.5274,54.6003,60858.0
2016-04-06 10:25:00,82.42,82.51,82.35,82.5,43032.0,54.6003,54.6599,54.5539,54.6533,43032.0
2016-04-06 10:30:00,82.5,82.85,82.34,82.61,197467.0,54.6533,54.8851,54.5473,54.7261,197467.0
2016-04-06 10:35:00,82.62,82.77,82.57,82.6,98549.0,54.7327,54.8321,54.6996,54.7195,98549.0
2016-04-06 10:40:00,82.6,82.91,82.59,82.86,94320.0,54.7195,54.9249,54.7129,54.8917,94320.0
2016-04-06 10:45:00,82.86,82.88,82.75,82.83,59456.0,54.8917,54.905,54.8189,54.8719,59456.0
2016-04-06 10:50:00,82.82,82.83,82.72,82.79,78208.0,54.8652,54.8719,54.799,54.8454,78208.0
2016-04-06 10:55:00,82.79,82.9,82.73,82.9,63815.0,54.8454,54.9182,54.8056,54.9182,63815.0
2016-04-06 11:00:00,82.9,82.98,82.88,82.92,87016.0,54.9182,54.9712,54.905,54.9315,87016.0
2016-04-06 11:05:00,82.93,82.99,82.91,82.97,90519.0,54.9381,54.9779,54.9249,54.9646,90519.0
2016-04-06 11:10:00,82.97,82.97,82.81,82.86,73286.0,54.9646,54.9646,54.8586,54.8917,73286.0
2016-04-06 11:15:00,82.86,82.89,82.75,82.77,63628.0,54.8917,54.9116,54.8189,54.8321,63628.0
2016-04-06 11:20:00,82.77,82.87,82.76,82.79,82851.0,54.8321,54.8984,54.8255,54.8454,82851.0
2016-04-06 11:25:00,82.79,82.85,82.78,82.84,62423.0,54.8454,54.8851,54.8387,54.8785,62423.0
2016-04-06 11:30:00,82.84,82.93,82.83,82.91,110017.0,54.8785,54.9381,54.8719,54.9249,110017.0
2016-04-06 11:35:00,82.92,82.99,82.91,82.97,66048.0,54.9315,54.9779,54.9249,54.9646,66048.0
2016-04-06 11:40:00,82.98,83.1,82.97,83.08,68513.0,54.9712,55.0507,54.9646,55.0375,68513.0
2016-04-06 11:45:00,83.08,83.11,82.99,83.04,48001.0,55.0375,55.0574,54.9779,55.011,48001.0
2016-04-06 11:50:00,83.04,83.11,83.02,83.1,45639.0,55.011,55.0574,54.9977,55.0507,45639.0
2016-04-06 11:55:00,83.08,83.15,83.05,83.08,52036.0,55.0375,55.0839,55.0176,55.0375,52036.0
2016-04-06 12:00:00,83.08,83.1,83.0,83.05,106769.0,55.0375,55.0507,54.9845,55.0176,106769.0
2016-04-06 12:05:00,83.05,83.1,83.01,83.03,37452.0,55.0176,55.0507,54.9911,55.0044,37452.0
2016-04-06 12:10:00,83.03,83.04,82.89,82.89,88787.0,55.0044,55.011,54.9116,54.9116,88787.0
2016-04-06 12:15:00,82.89,82.93,82.87,82.88,62478.0,54.9116,54.9381,54.8984,54.905,62478.0
2016-04-06 12:20:00,82.9,82.99,82.89,82.95,60669.0,54.9182,54.9779,54.9116,54.9514,60669.0
2016-04-06 12:25:00,82.95,83.03,82.95,83.01,38112.0,54.9514,55.0044,54.9514,54.9911,38112.0
2016-04-06 12:30:00,83.01,83.15,82.99,83.09,72822.0,54.9911,55.0839,54.9779,55.0441,72822.0
2016-04-06 12:35:00,83.09,83.11,83.03,83.07,39368.0,55.0441,55.0574,55.0044,55.0309,39368.0
2016-04-06 12:40:00,83.07,83.1,83.03,83.04,49988.0,55.0309,55.0507,55.0044,55.011,49988.0
2016-04-06 12:45:00,83.05,83.11,83.0,83.05,36223.0,55.0176,55.0574,54.9845,55.0176,36223.0
2016-04-06 12:50:00,83.04,83.1,83.02,83.05,36887.0,55.011,55.0507,54.9977,55.0176,36887.0
2016-04-06 12:55:00,83.04,83.04,82.96,83.01,36169.0,55.011,55.011,54.958,54.9911,36169.0
2016-04-06 13:00:00,83.02,83.07,83.02,83.05,40706.0,54.9977,55.0309,54.9977,55.0176,40706.0
2016-04-06 13:05:00,83.05,83.09,83.02,83.06,51770.0,55.0176,55.0441,54.9977,55.0242,51770.0
2016-04-06 13:10:00,83.06,83.14,83.03,83.07,87521.0,55.0242,55.0772,55.0044,55.0309,87521.0
2016-04-06 13:15:00,83.07,83.1,83.03,83.04,32074.0,55.0309,55.0507,55.0044,55.011,32074.0
2016-04-06 13:20:00,83.04,83.09,83.03,83.08,62874.0,55.011,55.0441,55.0044,55.0375,62874.0
2016-04-06 13:25:00,83.09,83.11,83.03,83.05,52536.0,55.0441,55.0574,55.0044,55.0176,52536.0
2016-04-06 13:30:00,83.04,83.11,83.02,83.08,54003.0,55.011,55.0574,54.9977,55.0375,54003.0
2016-04-06 13:35:00,83.09,83.16,83.08,83.13,72943.0,55.0441,55.0905,55.0375,55.0706,72943.0
2016-04-06 13:40:00,83.13,83.17,83.11,83.17,45973.0,55.0706,55.0971,55.0574,55.0971,45973.0
2016-04-06 13:45:00,83.17,83.18,83.1,83.12,57365.0,55.0971,55.1037,55.0507,55.064,57365.0
2016-04-06 13:50:00,83.12,83.17,83.11,83.15,55743.0,55.064,55.0971,55.0574,55.0839,55743.0
2016-04-06 13:55:00,83.15,83.17,83.04,83.05,50764.0,55.0839,55.0971,55.011,55.0176,50764.0
2016-04-06 14:00:00,83.06,83.07,82.86,82.99,107777.0,55.0242,55.0309,54.8917,54.9779,107777.0
2016-04-06 14:05:00,83.0,83.02,82.86,82.89,63821.0,54.9845,54.9977,54.8917,54.9116,63821.0
2016-04-06 14:10:00,82.89,82.94,82.77,82.88,67067.0,54.9116,54.9447,54.8321,54.905,67067.0
2016-04-06 14:15:00,82.87,83.09,82.86,83.05,62185.0,54.8984,55.0441,54.8917,55.0176,62185.0
2016-04-06 14:20:00,83.06,83.12,83.0,83.01,105835.0,55.0242,55.064,54.9845,54.9911,105835.0
2016-04-06 14:25:00,83.01,83.05,82.9,82.97,80653.0,54.9911,55.0176,54.9182,54.9646,80653.0
2016-04-06 14:30:00,82.98,83.01,82.91,82.91,64126.0,54.9712,54.9911,54.9249,54.9249,64126.0
2016-04-06 14:35:00,82.92,82.93,82.81,82.91,70406.0,54.9315,54.9381,54.8586,54.9249,70406.0
2016-04-06 14:40:00,82.9,82.91,82.81,82.84,55599.0,54.9182,54.9249,54.8586,54.8785,55599.0
2016-04-06 14:45:00,82.85,82.92,82.82,82.88,63272.0,54.8851,54.9315,54.8652,54.905,63272.0
2016-04-06 14:50:00,82.89,82.96,82.86,82.87,96660.0,54.9116,54.958,54.8917,54.8984,96660.0
2016-04-06 14:55:00,82.88,83.1,82.88,83.07,69184.0,54.905,55.0507,54.905,55.0309,69184.0
2016-04-06 15:00:00,83.07,83.28,83.01,83.24,113184.0,55.0309,55.17,54.9911,55.1435,113184.0
2016-04-06 15:05:00,83.23,83.28,83.14,83.23,106248.0,55.1369,55.17,55.0772,55.1369,106248.0
2016-04-06 15:10:00,83.22,83.26,83.17,83.2,86092.0,55.1302,55.1567,55.0971,55.117,86092.0
2016-04-06 15:15:00,83.2,83.21,83.1,83.14,117440.0,55.117,55.1236,55.0507,55.0772,117440.0
2016-04-06 15:20:00,83.14,83.18,83.11,83.15,89311.0,55.0772,55.1037,55.0574,55.0839,89311.0
2016-04-06 15:25:00,83.15,83.2,83.13,83.19,90737.0,55.0839,55.117,55.0706,55.1104,90737.0
2016-04-06 15:30:00,83.19,83.24,83.17,83.18,77805.0,55.1104,55.1435,55.0971,55.1037,77805.0
2016-04-06 15:35:00,83.17,83.25,83.15,83.19,156641.0,55.0971,55.1501,55.0839,55.1104,156641.0
2016-04-06 15:40:00,83.18,83.34,83.18,83.34,163002.0,55.1037,55.2097,55.1037,55.2097,163002.0
2016-04-06 15:45:00,83.34,83.4,83.26,83.4,158802.0,55.2097,55.2495,55.1567,55.2495,158802.0
2016-04-06 15:50:00,83.39,83.45,83.36,83.43,189256.0,55.2428,55.2826,55.223,55.2693,189256.0
2016-04-06 15:55:00,83.43,83.46,83.29,83.33,479505.0,55.2693,55.2892,55.1766,55.2031,479505.0
2016-04-07 09:30:00,82.76,82.9,82.69,82.77,187771.0,54.8255,54.9182,54.7791,54.8321,187771.0
2016-04-07 09:35:00,82.76,83.16,82.74,83.11,176831.0,54.8255,55.0905,54.8122,55.0574,176831.0
2016-04-07 09:40:00,83.09,83.17,83.01,83.11,338656.0,55.0441,55.0971,54.9911,55.0574,338656.0
2016-04-07 09:45:00,83.13,83.15,82.95,82.95,134377.0,55.0706,55.0839,54.9514,54.9514,134377.0
2016-04-07 09:50:00,82.95,83.14,82.95,83.01,94736.0,54.9514,55.0772,54.9514,54.9911,94736.0
2016-04-07 09:55:00,83.02,83.06,82.86,82.88,55491.0,54.9977,55.0242,54.8917,54.905,55491.0
2016-04-07 10:00:00,82.87,82.91,82.73,82.74,257621.0,54.8984,54.9249,54.8056,54.8122,257621.0
2016-04-07 10:05:00,82.75,82.79,82.68,82.71,65818.0,54.8189,54.8454,54.7725,54.7924,65818.0
2016-04-07 10:10:00,82.7,82.7,82.58,82.58,68358.0,54.7857,54.7857,54.7062,54.7062,68358.0
2016-04-07 10:15:00,82.57,82.57,82.37,82.41,126355.0,54.6996,54.6996,54.5671,54.5936,126355.0
2016-04-07 10:20:00,82.41,82.52,82.35,82.43,81337.0,54.5936,54.6665,54.5539,54.6069,81337.0
2016-04-07 10:25:00,82.45,82.45,82.25,82.27,74381.0,54.6201,54.6201,54.4876,54.5009,74381.0
2016-04-07 10:30:00,82.26,82.38,82.23,82.29,78880.0,54.4943,54.5738,54.4744,54.5141,78880.0
2016-04-07 10:35:00,82.3,82.42,82.27,82.32,74924.0,54.5208,54.6003,54.5009,54.534,74924.0
2016-04-07 10:40:00,82.31,82.4,82.28,82.31,73287.0,54.5274,54.587,54.5075,54.5274,73287.0
2016-04-07 10:45:00,82.31,82.5,82.25,82.43,95045.0,54.5274,54.6533,54.4876,54.6069,95045.0
2016-04-07 10:50:00,82.43,82.44,82.34,82.43,54551.0,54.6069,54.6135,54.5473,54.6069,54551.0
2016-04-07 10:55:00,82.43,82.44,82.35,82.4,84399.0,54.6069,54.6135,54.5539,54.587,84399.0
2016-04-07 11:00:00,82.4,82.41,82.25,82.28,75760.0,54.587,54.5936,54.4876,54.5075,75760.0
2016-04-07 11:05:00,82.27,82.31,82.2,82.23,69136.0,54.5009,54.5274,54.4545,54.4744,69136.0
2016-04-07 11:10:00,82.24,82.37,82.22,82.35,119750.0,54.481,54.5671,54.4678,54.5539,119750.0
2016-04-07 11:15:00,82.34,82.4,82.3,82.36,40201.0,54.5473,54.587,54.5208,54.5605,40201.0
2016-04-07 11:20:00,82.36,82.36,82.13,82.23,86119.0,54.5605,54.5605,54.4081,54.4744,86119.0
2016-04-07 11:25:00,82.23,82.28,82.18,82.27,49585.0,54.4744,54.5075,54.4413,54.5009,49585.0
2016-04-07 11:30:00,82.26,82.3,82.24,82.27,42651.0,54.4943,54.5208,54.481,54.5009,42651.0
2016-04-07 11:35:00,82.27,82.31,82.19,82.23,75960.0,54.5009,54.5274,54.4479,54.4744,75960.0
2016-04-07 11:40:00,82.23,82.32,82.19,82.32,32724.0,54.4744,54.534,54.4479,54.534,32724.0
2016-04-07 11:45:00,82.32,82.4,82.28,82.3,52013.0,54.534,54.587,54.5075,54.5208,52013.0
2016-04-07 11:50:00,82.3,82.38,82.27,82.37,41577.0,54.5208,54.5738,54.5009,54.5671,41577.0
2016-04-07 11:55:00,82.37,82.37,82.26,82.28,60087.0,54.5671,54.5671,54.4943,54.5075,60087.0
2016-04-07 12:00:00,82.28,82.36,82.26,82.31,47528.0,54.5075,54.5605,54.4943,54.5274,47528.0
2016-04-07 12:05:00,82.31,82.34,82.25,82.32,46050.0,54.5274,54.5473,54.4876,54.534,46050.0
2016-04-07 12:10:00,82.32,82.35,82.31,82.33,33942.0,54.534,54.5539,54.5274,54.5406,33942.0
2016-04-07 12:15:00,82.33,82.33,82.13,82.2,86477.0,54.5406,54.5406,54.4081,54.4545,86477.0
2016-04-07 12:20:00,82.2,82.24,82.15,82.16,41985.0,54.4545,54.481,54.4214,54.428,41985.0
2016-04-07 12:25:00,82.16,82.17,82.09,82.14,102298.0,54.428,54.4346,54.3816,54.4148,102298.0
2016-04-07 12:30:00,82.15,82.23,82.12,82.15,67583.0,54.4214,54.4744,54.4015,54.4214,67583.0
2016-04-07 12:35:00,82.16,82.17,82.09,82.17,72171.0,54.428,54.4346,54.3816,54.4346,72171.0
2016-04-07 12:40:00,82.17,82.2,82.11,82.12,40069.0,54.4346,54.4545,54.3949,54.4015,40069.0
2016-04-07 12:45:00,82.11,82.23,82.09,82.23,35883.0,54.3949,54.4744,54.3816,54.4744,35883.0
2016-04-07 12:50:00,82.23,82.26,82.19,82.19,43180.0,54.4744,54.4943,54.4479,54.4479,43180.0
2016-04-07 12:55:00,82.19,82.32,82.18,82.26,36689.0,54.4479,54.534,54.4413,54.4943,36689.0
2016-04-07 13:00:00,82.25,82.34,82.24,82.31,31923.0,54.4876,54.5473,54.481,54.5274,31923.0
2016-04-07 13:05:00,82.31,82.43,82.31,82.37,46425.0,54.5274,54.6069,54.5274,54.5671,46425.0
2016-04-07 13:10:00,82.39,82.4,82.31,82.38,30615.0,54.5804,54.587,54.5274,54.5738,30615.0
2016-04-07 13:15:00,82.39,82.4,82.29,82.3,31492.0,54.5804,54.587,54.5141,54.5208,31492.0
2016-04-07 13:20:00,82.3,82.36,82.28,82.33,43937.0,54.5208,54.5605,54.5075,54.5406,43937.0
2016-04-07 13:25:00,82.32,82.37,82.31,82.33,55541.0,54.534,54.5671,54.5274,54.5406,55541.0
2016-04-07 13:30:00,82.33,82.35,82.27,82.29,52712.0,54.5406,54.5539,54.5009,54.5141,52712.0
2016-04-07 13:35:00,82.28,82.37,82.27,82.37,43598.0,54.5075,54.5671,54.5009,54.5671,43598.0
2016-04-07 13:40:00,82.37,82.4,82.33,82.34,28295.0,54.5671,54.587,54.5406,54.5473,28295.0
2016-04-07 13:45:00,82.34,82.35,82.27,82.29,87783.0,54.5473,54.5539,54.5009,54.5141,87783.0
2016-04-07 13:50:00,82.29,82.31,82.2,82.26,69628.0,54.5141,54.5274,54.4545,54.4943,69628.0
2016-04-07 13:55:00,82.26,82.28,82.22,82.26,52775.0,54.4943,54.5075,54.4678,54.4943,52775.0
2016-04-07 14:00:00,82.26,82.26,82.2,82.21,87319.0,54.4943,54.4943,54.4545,54.4611,87319.0
2016-04-07 14:05:00,82.21,82.22,82.06,82.12,88298.0,54.4611,54.4678,54.3618,54.4015,88298.0
2016-04-07 14:10:00,82.11,82.17,82.08,82.14,61158.0,54.3949,54.4346,54.375,54.4148,61158.0
2016-04-07 14:15:00,82.14,82.15,82.1,82.12,64822.0,54.4148,54.4214,54.3883,54.4015,64822.0
2016-04-07 14:20:00,82.11,82.19,82.1,82.18,72032.0,54.3949,54.4479,54.3883,54.4413,72032.0
2016-04-07 14:25:00,82.17,82.27,82.14,82.27,76719.0,54.4346,54.5009,54.4148,54.5009,76719.0
2016-04-07 14:30:00,82.26,82.26,82.21,82.24,95954.0,54.4943,54.4943,54.4611,54.481,95954.0
2016-04-07 14:35:00,82.23,82.28,82.19,82.26,76234.0,54.4744,54.5075,54.4479,54.4943,76234.0
2016-04-07 14:40:00,82.26,82.27,82.13,82.16,67411.0,54.4943,54.5009,54.4081,54.428,67411.0
2016-04-07 14:45:00,82.16,82.17,82.06,82.08,61848.0,54.428,54.4346,54.3618,54.375,61848.0
2016-04-07 14:50:00,82.09,82.15,82.05,82.14,55524.0,54.3816,54.4214,54.3551,54.4148,55524.0
2016-04-07 14:55:00,82.13,82.18,82.05,82.05,63161.0,54.4081,54.4413,54.3551,54.3551,63161.0
2016-04-07 15:00:00,82.06,82.13,82.05,82.09,62006.0,54.3618,54.4081,54.3551,54.3816,62006.0
2016-04-07 15:05:00,82.09,82.22,82.09,82.19,63118.0,54.3816,54.4678,54.3816,54.4479,63118.0
2016-04-07 15:10:00,82.18,82.24,82.14,82.22,82587.0,54.4413,54.481,54.4148,54.4678,82587.0
2016-04-07 15:15:00,82.22,82.23,82.12,82.14,88248.0,54.4678,54.4744,54.4015,54.4148,88248.0
2016-04-07 15:20:00,82.15,82.27,82.15,82.25,96231.0,54.4214,54.5009,54.4214,54.4876,96231.0
2016-04-07 15:25:00,82.25,82.29,82.22,82.27,71942.0,54.4876,54.5141,54.4678,54.5009,71942.0
2016-04-07 15:30:00,82.27,82.42,82.26,82.39,175000.0,54.5009,54.6003,54.4943,54.5804,175000.0
2016-04-07 15:35:00,82.39,82.41,82.25,82.29,96797.0,54.5804,54.5936,54.4876,54.5141,96797.0
2016-04-07 15:40:00,82.3,82.35,82.26,82.28,122616.0,54.5208,54.5539,54.4943,54.5075,122616.0
2016-04-07 15:45:00,82.27,82.43,82.27,82.37,129540.0,54.5009,54.6069,54.5009,54.5671,129540.0
2016-04-07 15:50:00,82.36,82.37,82.22,82.35,149924.0,54.5605,54.5671,54.4678,54.5539,149924.0
2016-04-07 15:55:00,82.35,82.43,82.25,82.38,365605.0,54.5539,54.6069,54.4876,54.5738,365605.0
2016-04-08 09:30:00,83.21,83.45,82.85,82.99,269898.0,55.1236,55.2826,54.8851,54.9779,269898.0
2016-04-08 09:35:00,82.99,83.19,82.98,83.09,235954.0,54.9779,55.1104,54.9712,55.0441,235954.0
2016-04-08 09:40:00,83.07,83.24,83.06,83.21,295358.0,55.0309,55.1435,55.0242,55.1236,295358.0
2016-04-08 09:45:00,83.22,83.29,83.17,83.26,156367.0,55.1302,55.1766,55.0971,55.1567,156367.0
2016-04-08 09:50:00,83.27,83.39,83.23,83.26,150630.0,55.1633,55.2428,55.1369,55.1567,150630.0
2016-04-08 09:55:00,83.25,83.26,83.14,83.17,124865.0,55.1501,55.1567,55.0772,55.0971,124865.0
2016-04-08 10:00:00,83.18,83.25,83.17,83.24,117935.0,55.1037,55.1501,55.0971,55.1435,117935.0
2016-04-08 10:05:00,83.24,83.33,83.2,83.3,130136.0,55.1435,55.2031,55.117,55.1832,130136.0
2016-04-08 10:10:00,83.29,83.37,83.27,83.31,112128.0,55.1766,55.2296,55.1633,55.1898,112128.0
2016-04-08 10:15:00,83.32,83.38,83.18,83.24,127462.0,55.1965,55.2362,55.1037,55.1435,127462.0
2016-04-08 10:20:00,83.24,83.29,83.17,83.26,147903.0,55.1435,55.1766,55.0971,55.1567,147903.0
2016-04-08 10:25:00,83.25,83.3,83.23,83.3,140127.0,55.1501,55.1832,55.1369,55.1832,140127.0
2016-04-08 10:30:00,83.3,83.35,83.25,83.26,82623.0,55.1832,55.2163,55.1501,55.1567,82623.0
2016-04-08 10:35:00,83.27,83.29,83.24,83.25,93352.0,55.1633,55.1766,55.1435,55.1501,93352.0
2016-04-08 10:40:00,83.26,83.34,83.25,83.3,71231.0,55.1567,55.2097,55.1501,55.1832,71231.0
2016-04-08 10:45:00,83.3,83.32,83.24,83.3,79725.0,55.1832,55.1965,55.1435,55.1832,79725.0
2016-04-08 10:50:00,83.3,83.33,83.23,83.26,156483.0,55.1832,55.2031,55.1369,55.1567,156483.0
2016-04-08 10:55:00,83.27,83.29,83.24,83.26,105557.0,55.1633,55.1766,55.1435,55.1567,105557.0
2016-04-08 11:00:00,83.26,83.34,83.24,83.27,174589.0,55.1567,55.2097,55.1435,55.1633,174589.0
2016-04-08 11:05:00,83.26,83.32,83.26,83.28,66879.0,55.1567,55.1965,55.1567,55.17,66879.0
2016-04-08 11:10:00,83.28,83.3,83.23,83.25,111172.0,55.17,55.1832,55.1369,55.1501,111172.0
2016-04-08 11:15:00,83.24,83.34,83.24,83.29,102283.0,55.1435,55.2097,55.1435,55.1766,102283.0
2016-04-08 11:20:00,83.29,83.31,83.23,83.27,108918.0,55.1766,55.1898,55.1369,55.1633,108918.0
2016-04-08 11:25:00,83.27,83.32,83.24,83.26,87002.0,55.1633,55.1965,55.1435,55.1567,87002.0
2016-04-08 11:30:00,83.26,83.27,83.06,83.21,138020.0,55.1567,55.1633,55.0242,55.1236,138020.0
2016-04-08 11:35:00,83.21,83.22,83.11,83.11,111762.0,55.1236,55.1302,55.0574,55.0574,111762.0
2016-04-08 11:40:00,83.11,83.16,83.05,83.05,106279.0,55.0574,55.0905,55.0176,55.0176,106279.0
2016-04-08 11:45:00,83.05,83.1,83.01,83.03,100192.0,55.0176,55.0507,54.9911,55.0044,100192.0
2016-04-08 11:50:00,83.02,83.03,82.94,82.95,106221.0,54.9977,55.0044,54.9447,54.9514,106221.0
2016-04-08 11:55:00,82.95,83.0,82.88,82.93,145528.0,54.9514,54.9845,54.905,54.9381,145528.0
2016-04-08 12:00:00,82.93,83.01,82.91,82.95,116631.0,54.9381,54.9911,54.9249,54.9514,116631.0
2016-04-08 12:05:00,82.95,83.07,82.93,83.05,75608.0,54.9514,55.0309,54.9381,55.0176,75608.0
2016-04-08 12:10:00,83.05,83.15,83.05,83.13,60621.0,55.0176,55.0839,55.0176,55.0706,60621.0
2016-04-08 12:15:00,83.12,83.16,83.08,83.12,51258.0,55.064,55.0905,55.0375,55.064,51258.0
2016-04-08 12:20:00,83.12,83.17,83.12,83.16,47249.0,55.064,55.0971,55.064,55.0905,47249.0
2016-04-08 12:25:00,83.15,83.15,83.09,83.14,49853.0,55.0839,55.0839,55.0441,55.0772,49853.0
2016-04-08 12:30:00,83.13,83.17,83.03,83.14,38928.0,55.0706,55.0971,55.0044,55.0772,38928.0
2016-04-08 12:35:00,83.14,83.17,83.1,83.15,36950.0,55.0772,55.0971,55.0507,55.0839,36950.0
2016-04-08 12:40:00,83.14,83.15,83.07,83.13,30059.0,55.0772,55.0839,55.0309,55.0706,30059.0
2016-04-08 12:45:00,83.13,83.15,83.07,83.1,43850.0,55.0706,55.0839,55.0309,55.0507,43850.0
2016-04-08 12:50:00,83.11,83.18,83.11,83.15,31457.0,55.0574,55.1037,55.0574,55.0839,31457.0
2016-04-08 12:55:00,83.14,83.17,83.1,83.17,61011.0,55.0772,55.0971,55.0507,55.0971,61011.0
2016-04-08 13:00:00,83.17,83.17,83.09,83.14,50467.0,55.0971,55.0971,55.0441,55.0772,50467.0
2016-04-08 13:05:00,83.14,83.16,83.12,83.13,49329.0,55.0772,55.0905,55.064,55.0706,49329.0
2016-04-08 13:10:00,83.13,83.14,83.06,83.12,65188.0,55.0706,55.0772,55.0242,55.064,65188.0
2016-04-08 13:15:00,83.12,83.13,83.03,83.04,53085.0,55.064,55.0706,55.0044,55.011,53085.0
2016-04-08 13:20:00,83.05,83.14,83.04,83.1,53282.0,55.0176,55.0772,55.011,55.0507,53282.0
2016-04-08 13:25:00,83.11,83.14,83.03,83.13,64961.0,55.0574,55.0772,55.0044,55.0706,64961.0
2016-04-08 13:30:00,83.14,83.21,83.08,83.16,89005.0,55.0772,55.1236,55.0375,55.0905,89005.0
2016-04-08 13:35:00,83.18,83.28,83.17,83.19,97968.0,55.1037,55.17,55.0971,55.1104,97968.0
2016-04-08 13:40:00,83.18,83.23,83.16,83.22,44922.0,55.1037,55.1369,55.0905,55.1302,44922.0
2016-04-08 13:45:00,83.21,83.23,83.17,83.2,68106.0,55.1236,55.1369,55.0971,55.117,68106.0
2016-04-08 13:50:00,83.2,83.25,83.18,83.23,83680.0,55.117,55.1501,55.1037,55.1369,83680.0
2016-04-08 13:55:00,83.24,83.34,83.23,83.33,66593.0,55.1435,55.2097,55.1369,55.2031,66593.0
2016-04-08 14:00:00,83.33,83.34,83.26,83.29,66589.0,55.2031,55.2097,55.1567,55.1766,66589.0
2016-04-08 14:05:00,83.29,83.35,83.27,83.3,84212.0,55.1766,55.2163,55.1633,55.1832,84212.0
2016-04-08 14:10:00,83.31,83.34,83.28,83.32,47499.0,55.1898,55.2097,55.17,55.1965,47499.0
2016-04-08 14:15:00,83.32,83.32,83.24,83.28,65266.0,55.1965,55.1965,55.1435,55.17,65266.0
2016-04-08 14:20:00,83.27,83.3,83.25,83.29,49556.0,55.1633,55.1832,55.1501,55.1766,49556.0
2016-04-08 14:25:00,83.29,83.31,83.25,83.29,72008.0,55.1766,55.1898,55.1501,55.1766,72008.0
2016-04-08 14:30:00,83.28,83.29,83.21,83.27,67228.0,55.17,55.1766,55.1236,55.1633,67228.0
2016-04-08 14:35:00,83.27,83.28,83.2,83.21,46728.0,55.1633,55.17,55.117,55.1236,46728.0
2016-04-08 14:40:00,83.21,83.26,83.2,83.23,62175.0,55.1236,55.1567,55.117,55.1369,62175.0
2016-04-08 14:45:00,83.23,83.26,83.2,83.23,63898.0,55.1369,55.1567,55.117,55.1369,63898.0
2016-04-08 14:50:00,83.24,83.25,83.18,83.2,84813.0,55.1435,55.1501,55.1037,55.117,84813.0
2016-04-08 14:55:00,83.21,83.24,83.18,83.23,68617.0,55.1236,55.1435,55.1037,55.1369,68617.0
2016-04-08 15:00:00,83.22,83.22,83.17,83.17,61334.0,55.1302,55.1302,55.0971,55.0971,61334.0
2016-04-08 15:05:00,83.18,83.21,83.0,83.01,134619.0,55.1037,55.1236,54.9845,54.9911,134619.0
2016-04-08 15:10:00,83.01,83.05,83.0,83.05,81212.0,54.9911,55.0176,54.9845,55.0176,81212.0
2016-04-08 15:15:00,83.05,83.1,83.02,83.08,71858.0,55.0176,55.0507,54.9977,55.0375,71858.0
2016-04-08 15:20:00,83.08,83.12,83.03,83.08,84766.0,55.0375,55.064,55.0044,55.0375,84766.0
2016-04-08 15:25:00,83.08,83.11,83.04,83.06,81203.0,55.0375,55.0574,55.011,55.0242,81203.0
2016-04-08 15:30:00,83.05,83.08,82.94,82.95,122017.0,55.0176,55.0375,54.9447,54.9514,122017.0
2016-04-08 15:35:00,82.95,82.98,82.9,82.95,122019.0,54.9514,54.9712,54.9182,54.9514,122019.0
2016-04-08 15:40:00,82.95,82.99,82.93,82.97,83312.0,54.9514,54.9779,54.9381,54.9646,83312.0
2016-04-08 15:45:00,82.96,83.05,82.93,83.0,178767.0,54.958,55.0176,54.9381,54.9845,178767.0
2016-04-08 15:50:00,82.99,83.05,82.93,83.03,162896.0,54.9779,55.0176,54.9381,55.0044,162896.0
2016-04-08 15:55:00,83.03,83.2,83.02,83.19,366318.0,55.0044,55.117,54.9977,55.1104,366318.0
2016-04-11 09:30:00,83.33,83.7,83.33,83.66,333472.0,55.2031,55.4482,55.2031,55.4217,333472.0
2016-04-11 09:35:00,83.66,83.89,83.66,83.88,109713.0,55.4217,55.5741,55.4217,55.5675,109713.0
2016-04-11 09:40:00,83.88,84.02,83.88,83.94,161560.0,55.5675,55.6602,55.5675,55.6072,161560.0
2016-04-11 09:45:00,83.94,84.02,83.86,83.93,134485.0,55.6072,55.6602,55.5542,55.6006,134485.0
2016-04-11 09:50:00,83.94,84.04,83.88,83.96,189439.0,55.6072,55.6734,55.5675,55.6204,189439.0
2016-04-11 09:55:00,83.97,84.11,83.95,84.1,160749.0,55.6271,55.7198,55.6138,55.7132,160749.0
2016-04-11 10:00:00,84.11,84.24,84.07,84.11,208554.0,55.7198,55.8059,55.6933,55.7198,208554.0
2016-04-11 10:05:00,84.11,84.2,83.97,83.99,142042.0,55.7198,55.7794,55.6271,55.6403,142042.0
2016-04-11 10:10:00,83.99,84.06,83.98,84.02,63242.0,55.6403,55.6867,55.6337,55.6602,63242.0
2016-04-11 10:15:00,84.02,84.04,83.88,83.88,101721.0,55.6602,55.6734,55.5675,55.5675,101721.0
2016-04-11 10:20:00,83.88,83.93,83.79,83.8,78539.0,55.5675,55.6006,55.5078,55.5145,78539.0
2016-04-11 10:25:00,83.81,83.84,83.77,83.8,86114.0,55.5211,55.541,55.4946,55.5145,86114.0
2016-04-11 10:30:00,83.8,83.86,83.8,83.83,71802.0,55.5145,55.5542,55.5145,55.5343,71802.0
2016-04-11 10:35:00,83.83,83.84,83.76,83.81,67409.0,55.5343,55.541,55.488,55.5211,67409.0
2016-04-11 10:40:00,83.81,83.81,83.57,83.58,123227.0,55.5211,55.5211,55.3621,55.3687,123227.0
2016-04-11 10:45:00,83.57,83.57,83.4,83.45,96744.0,55.3621,55.3621,55.2495,55.2826,96744.0
2016-04-11 10:50:00,83.45,83.56,83.44,83.51,115925.0,55.2826,55.3555,55.276,55.3223,115925.0
2016-04-11 10:55:00,83.5,83.58,83.46,83.52,77585.0,55.3157,55.3687,55.2892,55.329,77585.0
2016-04-11 11:00:00,83.52,83.62,83.48,83.61,109205.0,55.329,55.3952,55.3025,55.3886,109205.0
2016-04-11 11:05:00,83.61,83.67,83.59,83.66,64932.0,55.3886,55.4283,55.3753,55.4217,64932.0
2016-04-11 11:10:00,83.65,83.68,83.63,83.65,78255.0,55.4151,55.435,55.4018,55.4151,78255.0
2016-04-11 11:15:00,83.66,83.66,83.53,83.54,51615.0,55.4217,55.4217,55.3356,55.3422,51615.0
2016-04-11 11:20:00,83.55,83.57,83.52,83.54,36922.0,55.3488,55.3621,55.329,55.3422,36922.0
2016-04-11 11:25:00,83.55,83.6,83.46,83.53,69308.0,55.3488,55.382,55.2892,55.3356,69308.0
2016-04-11 11:30:00,83.54,83.56,83.4,83.4,62494.0,55.3422,55.3555,55.2495,55.2495,62494.0
2016-04-11 11:35:00,83.41,83.48,83.38,83.41,74623.0,55.2561,55.3025,55.2362,55.2561,74623.0
2016-04-11 11:40:00,83.4,83.42,83.32,83.32,64655.0,55.2495,55.2627,55.1965,55.1965,64655.0
2016-04-11 11:45:00,83.31,83.41,83.29,83.41,54539.0,55.1898,55.2561,55.1766,55.2561,54539.0
2016-04-11 11:50:00,83.41,83.44,83.36,83.43,37286.0,55.2561,55.276,55.223,55.2693,37286.0
2016-04-11 11:55:00,83.42,83.49,83.39,83.48,36011.0,55.2627,55.3091,55.2428,55.3025,36011.0
2016-04-11 12:00:00,83.49,83.5,83.38,83.4,36489.0,55.3091,55.3157,55.2362,55.2495,36489.0
2016-04-11 12:05:00,83.4,83.4,83.33,83.38,64524.0,55.2495,55.2495,55.2031,55.2362,64524.0
2016-04-11 12:10:00,83.38,83.46,83.33,83.45,27733.0,55.2362,55.2892,55.2031,55.2826,27733.0
2016-04-11 12:15:00,83.45,83.56,83.45,83.49,44110.0,55.2826,55.3555,55.2826,55.3091,44110.0
2016-04-11 12:20:00,83.48,83.49,83.44,83.48,25593.0,55.3025,55.3091,55.276,55.3025,25593.0
2016-04-11 12:25:00,83.48,83.48,83.39,83.4,47212.0,55.3025,55.3025,55.2428,55.2495,47212.0
2016-04-11 12:30:00,83.39,83.42,83.36,83.36,43947.0,55.2428,55.2627,55.223,55.223,43947.0
2016-04-11 12:35:00,83.36,83.38,83.31,83.33,45149.0,55.223,55.2362,55.1898,55.2031,45149.0
2016-04-11 12:40:00,83.32,83.42,83.31,83.41,39849.0,55.1965,55.2627,55.1898,55.2561,39849.0
2016-04-11 12:45:00,83.41,83.59,83.4,83.57,84523.0,55.2561,55.3753,55.2495,55.3621,84523.0
2016-04-11 12:50:00,83.58,83.65,83.56,83.63,51791.0,55.3687,55.4151,55.3555,55.4018,51791.0
2016-04-11 12:55:00,83.64,83.67,83.62,83.66,41563.0,55.4085,55.4283,55.3952,55.4217,41563.0
2016-04-11 13:00:00,83.66,83.71,83.66,83.7,66851.0,55.4217,55.4548,55.4217,55.4482,66851.0
2016-04-11 13:05:00,83.71,83.74,83.7,83.73,40857.0,55.4548,55.4747,55.4482,55.4681,40857.0
2016-04-11 13:10:00,83.73,83.81,83.72,83.8,60267.0,55.4681,55.5211,55.4615,55.5145,60267.0
2016-04-11 13:15:00,83.79,83.82,83.77,83.8,53717.0,55.5078,55.5277,55.4946,55.5145,53717.0
2016-04-11 13:20:00,83.81,83.82,83.75,83.75,48040.0,55.5211,55.5277,55.4813,55.4813,48040.0
2016-04-11 13:25:00,83.75,83.76,83.64,83.66,67199.0,55.4813,55.488,55.4085,55.4217,67199.0
2016-04-11 13:30:00,83.67,83.68,83.65,83.65,32450.0,55.4283,55.435,55.4151,55.4151,32450.0
2016-04-11 13:35:00,83.65,83.67,83.58,83.59,75542.0,55.4151,55.4283,55.3687,55.3753,75542.0
2016-04-11 13:40:00,83.59,83.62,83.54,83.61,51025.0,55.3753,55.3952,55.3422,55.3886,51025.0
2016-04-11 13:45:00,83.61,83.66,83.59,83.66,30523.0,55.3886,55.4217,55.3753,55.4217,30523.0
2016-04-11 13:50:00,83.65,83.7,83.65,83.7,54261.0,55.4151,55.4482,55.4151,55.4482,54261.0
2016-04-11 13:55:00,83.7,83.73,83.67,83.69,54482.0,55.4482,55.4681,55.4283,55.4416,54482.0
2016-04-11 14:00:00,83.7,83.8,83.67,83.67,84745.0,55.4482,55.5145,55.4283,55.4283,84745.0
2016-04-11 14:05:00,83.67,83.73,83.66,83.69,61041.0,55.4283,55.4681,55.4217,55.4416,61041.0
2016-04-11 14:10:00,83.69,83.75,83.68,83.72,54874.0,55.4416,55.4813,55.435,55.4615,54874.0
2016-04-11 14:15:00,83.72,83.78,83.67,83.77,62058.0,55.4615,55.5012,55.4283,55.4946,62058.0
2016-04-11 14:20:00,83.76,83.81,83.73,83.74,49736.0,55.488,55.5211,55.4681,55.4747,49736.0
2016-04-11 14:25:00,83.74,83.81,83.68,83.72,77194.0,55.4747,55.5211,55.435,55.4615,77194.0
2016-04-11 14:30:00,83.71,83.75,83.67,83.7,61482.0,55.4548,55.4813,55.4283,55.4482,61482.0
2016-04-11 14:35:00,83.71,83.78,83.63,83.76,55385.0,55.4548,55.5012,55.4018,55.488,55385.0
2016-04-11 14:40:00,83.75,83.77,83.73,83.75,47327.0,55.4813,55.4946,55.4681,55.4813,47327.0
2016-04-11 14:45:00,83.76,83.8,83.71,83.77,56512.0,55.488,55.5145,55.4548,55.4946,56512.0
2016-04-11 14:50:00,83.77,83.81,83.7,83.8,75971.0,55.4946,55.5211,55.4482,55.5145,75971.0
2016-04-11 14:55:00,83.8,83.85,83.8,83.84,57995.0,55.5145,55.5476,55.5145,55.541,57995.0
2016-04-11 15:00:00,83.84,83.85,83.66,83.7,92830.0,55.541,55.5476,55.4217,55.4482,92830.0
2016-04-11 15:05:00,83.69,83.7,83.58,83.62,72294.0,55.4416,55.4482,55.3687,55.3952,72294.0
2016-04-11 15:10:00,83.62,83.67,83.61,83.64,80435.0,55.3952,55.4283,55.3886,55.4085,80435.0
2016-04-11 15:15:00,83.64,83.69,83.6,83.69,64521.0,55.4085,55.4416,55.382,55.4416,64521.0
2016-04-11 15:20:00,83.68,83.7,83.65,83.67,66966.0,55.435,55.4482,55.4151,55.4283,66966.0
2016-04-11 15:25:00,83.66,83.72,83.56,83.58,104540.0,55.4217,55.4615,55.3555,55.3687,104540.0
2016-04-11 15:30:00,83.58,83.63,83.53,83.59,117430.0,55.3687,55.4018,55.3356,55.3753,117430.0
2016-04-11 15:35:00,83.59,83.62,83.52,83.52,105389.0,55.3753,55.3952,55.329,55.329,105389.0
2016-04-11 15:40:00,83.53,83.54,83.39,83.42,169947.0,55.3356,55.3422,55.2428,55.2627,169947.0
2016-04-11 15:45:00,83.41,83.5,83.37,83.49,178523.0,55.2561,55.3157,55.2296,55.3091,178523.0
2016-04-11 15:50:00,83.49,83.52,83.43,83.51,212896.0,55.3091,55.329,55.2693,55.3223,212896.0
2016-04-11 15:55:00,83.5,83.51,83.28,83.32,517140.0,55.3157,55.3223,55.17,55.1965,517140.0
2016-04-12 09:30:00,83.69,83.74,83.46,83.46,229440.0,55.4416,55.4747,55.2892,55.2892,229440.0
2016-04-12 09:35:00,83.49,83.74,83.46,83.68,98407.0,55.3091,55.4747,55.2892,55.435,98407.0
2016-04-12 09:40:00,83.69,83.8,83.69,83.78,212149.0,55.4416,55.5145,55.4416,55.5012,212149.0
2016-04-12 09:45:00,83.79,83.98,83.78,83.94,133755.0,55.5078,55.6337,55.5012,55.6072,133755.0
2016-04-12 09:50:00,83.94,83.98,83.88,83.93,123415.0,55.6072,55.6337,55.5675,55.6006,123415.0
2016-04-12 09:55:00,83.92,83.92,83.69,83.79,174506.0,55.594,55.594,55.4416,55.5078,174506.0
2016-04-12 10:00:00,83.79,83.9,83.73,83.73,108015.0,55.5078,55.5807,55.4681,55.4681,108015.0
2016-04-12 10:05:00,83.73,83.73,83.46,83.47,79511.0,55.4681,55.4681,55.2892,55.2958,79511.0
2016-04-12 10:10:00,83.46,83.48,83.37,83.44,65871.0,55.2892,55.3025,55.2296,55.276,65871.0
2016-04-12 10:15:00,83.45,83.57,83.4,83.47,68277.0,55.2826,55.3621,55.2495,55.2958,68277.0
2016-04-12 10:20:00,83.49,83.56,83.47,83.55,79172.0,55.3091,55.3555,55.2958,55.3488,79172.0
2016-04-12 10:25:00,83.55,83.67,83.53,83.53,58214.0,55.3488,55.4283,55.3356,55.3356,58214.0
2016-04-12 10:30:00,83.54,84.0,83.53,83.76,224157.0,55.3422,55.6469,55.3356,55.488,224157.0
2016-04-12 10:35:00,83.77,83.93,83.68,83.74,93876.0,55.4946,55.6006,55.435,55.4747,93876.0
2016-04-12 10:40:00,83.74,83.89,83.74,83.87,77434.0,55.4747,55.5741,55.4747,55.5608,77434.0
2016-04-12 10:45:00,83.88,83.94,83.71,83.79,89401.0,55.5675,55.6072,55.4548,55.5078,89401.0
2016-04-12 10:50:00,83.79,84.0,83.79,83.97,94754.0,55.5078,55.6469,55.5078,55.6271,94754.0
2016-04-12 10:55:00,83.98,84.02,83.9,83.91,139172.0,55.6337,55.6602,55.5807,55.5873,139172.0
2016-04-12 11:00:00,83.92,84.0,83.89,83.98,81922.0,55.594,55.6469,55.5741,55.6337,81922.0
2016-04-12 11:05:00,83.99,84.16,83.98,84.14,132153.0,55.6403,55.7529,55.6337,55.7397,132153.0
2016-04-12 11:10:00,84.13,84.22,84.1,84.2,86265.0,55.7331,55.7927,55.7132,55.7794,86265.0
2016-04-12 11:15:00,84.21,84.37,84.18,84.31,114365.0,55.7861,55.8921,55.7662,55.8523,114365.0
2016-04-12 11:20:00,84.31,84.34,84.26,84.28,57823.0,55.8523,55.8722,55.8192,55.8324,57823.0
2016-04-12 11:25:00,84.28,84.29,84.17,84.21,106471.0,55.8324,55.8391,55.7596,55.7861,106471.0
2016-04-12 11:30:00,84.21,84.33,84.2,84.25,103399.0,55.7861,55.8656,55.7794,55.8126,103399.0
2016-04-12 11:35:00,84.26,84.3,84.22,84.28,50036.0,55.8192,55.8457,55.7927,55.8324,50036.0
2016-04-12 11:40:00,84.27,84.32,84.22,84.31,81143.0,55.8258,55.8589,55.7927,55.8523,81143.0
2016-04-12 11:45:00,84.32,84.4,84.28,84.39,146981.0,55.8589,55.9119,55.8324,55.9053,146981.0
2016-04-12 11:50:00,84.4,84.4,84.32,84.34,83580.0,55.9119,55.9119,55.8589,55.8722,83580.0
2016-04-12 11:55:00,84.34,84.37,84.24,84.29,77179.0,55.8722,55.8921,55.8059,55.8391,77179.0
2016-04-12 12:00:00,84.3,84.31,84.23,84.28,101722.0,55.8457,55.8523,55.7993,55.8324,101722.0
2016-04-12 12:05:00,84.27,84.31,84.21,84.22,76877.0,55.8258,55.8523,55.7861,55.7927,76877.0
2016-04-12 12:10:00,84.22,84.26,84.14,84.14,49663.0,55.7927,55.8192,55.7397,55.7397,49663.0
2016-04-12 12:15:00,84.15,84.22,84.14,84.21,57111.0,55.7463,55.7927,55.7397,55.7861,57111.0
2016-04-12 12:20:00,84.21,84.27,84.17,84.19,74912.0,55.7861,55.8258,55.7596,55.7728,74912.0
2016-04-12 12:25:00,84.19,84.24,84.17,84.21,37870.0,55.7728,55.8059,55.7596,55.7861,37870.0
2016-04-12 12:30:00,84.2,84.34,84.19,84.29,72122.0,55.7794,55.8722,55.7728,55.8391,72122.0
2016-04-12 12:35:00,84.3,84.47,84.3,84.43,189624.0,55.8457,55.9583,55.8457,55.9318,189624.0
2016-04-12 12:40:00,84.42,84.47,84.42,84.43,56527.0,55.9252,55.9583,55.9252,55.9318,56527.0
2016-04-12 12:45:00,84.43,84.46,84.37,84.4,42258.0,55.9318,55.9517,55.8921,55.9119,42258.0
2016-04-12 12:50:00,84.4,84.48,84.38,84.45,53394.0,55.9119,55.9649,55.8987,55.9451,53394.0
2016-04-12 12:55:00,84.45,84.5,84.44,84.48,101424.0,55.9451,55.9782,55.9384,55.9649,101424.0
2016-04-12 13:00:00,84.48,84.49,84.4,84.42,67849.0,55.9649,55.9716,55.9119,55.9252,67849.0
2016-04-12 13:05:00,84.42,84.42,84.34,84.39,62196.0,55.9252,55.9252,55.8722,55.9053,62196.0
2016-04-12 13:10:00,84.38,84.42,84.32,84.4,69877.0,55.8987,55.9252,55.8589,55.9119,69877.0
2016-04-12 13:15:00,84.39,84.45,84.35,84.43,65505.0,55.9053,55.9451,55.8788,55.9318,65505.0
2016-04-12 13:20:00,84.43,84.45,84.36,84.37,46670.0,55.9318,55.9451,55.8854,55.8921,46670.0
2016-04-12 13:25:00,84.37,84.45,84.34,84.34,50830.0,55.8921,55.9451,55.8722,55.8722,50830.0
2016-04-12 13:30:00,84.34,84.45,84.34,84.38,43555.0,55.8722,55.9451,55.8722,55.8987,43555.0
2016-04-12 13:35:00,84.37,84.4,84.31,84.33,62005.0,55.8921,55.9119,55.8523,55.8656,62005.0
2016-04-12 13:40:00,84.32,84.37,84.3,84.37,49478.0,55.8589,55.8921,55.8457,55.8921,49478.0
2016-04-12 13:45:00,84.36,84.43,84.34,84.4,45347.0,55.8854,55.9318,55.8722,55.9119,45347.0
2016-04-12 13:50:00,84.38,84.38,84.31,84.35,50808.0,55.8987,55.8987,55.8523,55.8788,50808.0
2016-04-12 13:55:00,84.36,84.42,84.35,84.38,43822.0,55.8854,55.9252,55.8788,55.8987,43822.0
2016-04-12 14:00:00,84.38,84.47,84.37,84.46,77551.0,55.8987,55.9583,55.8921,55.9517,77551.0
2016-04-12 14:05:00,84.48,84.51,84.41,84.5,175372.0,55.9649,55.9848,55.9186,55.9782,175372.0
2016-04-12 14:10:00,84.5,84.63,84.5,84.63,126280.0,55.9782,56.0643,55.9782,56.0643,126280.0
2016-04-12 14:15:00,84.62,84.63,84.52,84.53,70561.0,56.0577,56.0643,55.9914,55.9981,70561.0
2016-04-12 14:20:00,84.53,84.56,84.47,84.5,73232.0,55.9981,56.0179,55.9583,55.9782,73232.0
2016-04-12 14:25:00,84.5,84.51,84.44,84.45,53152.0,55.9782,55.9848,55.9384,55.9451,53152.0
2016-04-12 14:30:00,84.44,84.45,84.38,84.4,54317.0,55.9384,55.9451,55.8987,55.9119,54317.0
2016-04-12 14:35:00,84.4,84.44,84.37,84.43,96303.0,55.9119,55.9384,55.8921,55.9318,96303.0
2016-04-12 14:40:00,84.43,84.49,84.42,84.46,71446.0,55.9318,55.9716,55.9252,55.9517,71446.0
2016-04-12 14:45:00,84.47,84.48,84.41,84.41,53646.0,55.9583,55.9649,55.9186,55.9186,53646.0
2016-04-12 14:50:00,84.41,84.45,84.4,84.44,49342.0,55.9186,55.9451,55.9119,55.9384,49342.0
2016-04-12 14:55:00,84.43,84.44,84.4,84.44,40903.0,55.9318,55.9384,55.9119,55.9384,40903.0
2016-04-12 15:00:00,84.43,84.54,84.43,84.52,105740.0,55.9318,56.0047,55.9318,55.9914,105740.0
2016-04-12 15:05:00,84.52,84.59,84.52,84.57,103402.0,55.9914,56.0378,55.9914,56.0246,103402.0
2016-04-12 15:10:00,84.58,84.6,84.53,84.57,82550.0,56.0312,56.0444,55.9981,56.0246,82550.0
2016-04-12 15:15:00,84.58,84.59,84.54,84.55,76330.0,56.0312,56.0378,56.0047,56.0113,76330.0
2016-04-12 15:20:00,84.54,84.55,84.43,84.45,124145.0,56.0047,56.0113,55.9318,55.9451,124145.0
2016-04-12 15:25:00,84.45,84.48,84.38,84.41,104808.0,55.9451,55.9649,55.8987,55.9186,104808.0
2016-04-12 15:30:00,84.42,84.52,84.39,84.49,115297.0,55.9252,55.9914,55.9053,55.9716,115297.0
2016-04-12 15:35:00,84.48,84.49,84.27,84.31,174719.0,55.9649,55.9716,55.8258,55.8523,174719.0
2016-04-12 15:40:00,84.31,84.32,84.22,84.22,184588.0,55.8523,55.8589,55.7927,55.7927,184588.0
2016-04-12 15:45:00,84.22,84.3,84.21,84.23,179144.0,55.7927,55.8457,55.7861,55.7993,179144.0
2016-04-12 15:50:00,84.22,84.25,84.17,84.17,282195.0,55.7927,55.8126,55.7596,55.7596,282195.0
2016-04-12 15:55:00,84.17,84.4,84.05,84.34,707954.0,55.7596,55.9119,55.6801,55.8722,707954.0
2016-04-13 09:30:00,84.5,84.6,84.25,84.35,229938.0,55.9782,56.0444,55.8126,55.8788,229938.0
2016-04-13 09:35:00,84.37,84.38,84.21,84.22,106492.0,55.8921,55.8987,55.7861,55.7927,106492.0
2016-04-13 09:40:00,84.23,84.23,84.04,84.17,124521.0,55.7993,55.7993,55.6734,55.7596,124521.0
2016-04-13 09:45:00,84.18,84.32,84.13,84.26,98777.0,55.7662,55.8589,55.7331,55.8192,98777.0
2016-04-13 09:50:00,84.25,84.28,84.1,84.16,82939.0,55.8126,55.8324,55.7132,55.7529,82939.0
2016-04-13 09:55:00,84.15,84.34,84.11,84.32,195215.0,55.7463,55.8722,55.7198,55.8589,195215.0
2016-04-13 10:00:00,84.32,84.32,84.21,84.28,130793.0,55.8589,55.8589,55.7861,55.8324,130793.0
2016-04-13 10:05:00,84.28,84.31,84.21,84.29,142991.0,55.8324,55.8523,55.7861,55.8391,142991.0
2016-04-13 10:10:00,84.28,84.57,84.27,84.54,126270.0,55.8324,56.0246,55.8258,56.0047,126270.0
2016-04-13 10:15:00,84.54,84.57,84.48,84.55,90016.0,56.0047,56.0246,55.9649,56.0113,90016.0
2016-04-13 10:20:00,84.54,84.6,84.46,84.48,103366.0,56.0047,56.0444,55.9517,55.9649,103366.0
2016-04-13 10:25:00,84.48,84.51,84.39,84.4,62489.0,55.9649,55.9848,55.9053,55.9119,62489.0
2016-04-13 10:30:00,84.4,84.54,84.27,84.34,154086.0,55.9119,56.0047,55.8258,55.8722,154086.0
2016-04-13 10:35:00,84.33,84.36,84.12,84.17,115805.0,55.8656,55.8854,55.7264,55.7596,115805.0
2016-04-13 10:40:00,84.18,84.28,84.16,84.22,104085.0,55.7662,55.8324,55.7529,55.7927,104085.0
2016-04-13 10:45:00,84.22,84.35,84.21,84.3,103132.0,55.7927,55.8788,55.7861,55.8457,103132.0
2016-04-13 10:50:00,84.29,84.35,84.2,84.32,121966.0,55.8391,55.8788,55.7794,55.8589,121966.0
2016-04-13 10:55:00,84.32,84.36,84.1,84.1,142360.0,55.8589,55.8854,55.7132,55.7132,142360.0
2016-04-13 11:00:00,84.09,84.35,84.07,84.25,126165.0,55.7066,55.8788,55.6933,55.8126,126165.0
2016-04-13 11:05:00,84.25,84.42,84.22,84.42,80387.0,55.8126,55.9252,55.7927,55.9252,80387.0
2016-04-13 11:10:00,84.42,84.47,84.36,84.46,131542.0,55.9252,55.9583,55.8854,55.9517,131542.0
2016-04-13 11:15:00,84.46,84.48,84.34,84.39,104604.0,55.9517,55.9649,55.8722,55.9053,104604.0
2016-04-13 11:20:00,84.39,84.4,84.23,84.25,63156.0,55.9053,55.9119,55.7993,55.8126,63156.0
2016-04-13 11:25:00,84.24,84.3,84.19,84.25,74726.0,55.8059,55.8457,55.7728,55.8126,74726.0
2016-04-13 11:30:00,84.26,84.42,84.26,84.41,86211.0,55.8192,55.9252,55.8192,55.9186,86211.0
2016-04-13 11:35:00,84.39,84.46,84.34,84.44,75162.0,55.9053,55.9517,55.8722,55.9384,75162.0
2016-04-13 11:40:00,84.45,84.45,84.35,84.38,57043.0,55.9451,55.9451,55.8788,55.8987,57043.0
2016-04-13 11:45:00,84.38,84.43,84.26,84.37,75647.0,55.8987,55.9318,55.8192,55.8921,75647.0
2016-04-13 11:50:00,84.37,84.44,84.34,84.39,34997.0,55.8921,55.9384,55.8722,55.9053,34997.0
2016-04-13 11:55:00,84.39,84.44,84.35,84.42,43341.0,55.9053,55.9384,55.8788,55.9252,43341.0
2016-04-13 12:00:00,84.42,84.45,84.4,84.45,83524.0,55.9252,55.9451,55.9119,55.9451,83524.0
2016-04-13 12:05:00,84.46,84.48,84.42,84.48,70057.0,55.9517,55.9649,55.9252,55.9649,70057.0
2016-04-13 12:10:00,84.47,84.58,84.4,84.48,101276.0,55.9583,56.0312,55.9119,55.9649,101276.0
2016-04-13 12:15:00,84.49,84.49,84.41,84.42,126753.0,55.9716,55.9716,55.9186,55.9252,126753.0
2016-04-13 12:20:00,84.42,84.43,84.26,84.3,68385.0,55.9252,55.9318,55.8192,55.8457,68385.0
2016-04-13 12:25:00,84.3,84.38,84.27,84.34,53393.0,55.8457,55.8987,55.8258,55.8722,53393.0
2016-04-13 12:30:00,84.34,84.39,84.29,84.31,36917.0,55.8722,55.9053,55.8391,55.8523,36917.0
2016-04-13 12:35:00,84.31,84.41,84.29,84.4,58251.0,55.8523,55.9186,55.8391,55.9119,58251.0
2016-04-13 12:40:00,84.4,84.52,84.39,84.46,59131.0,55.9119,55.9914,55.9053,55.9517,59131.0
2016-04-13 12:45:00,84.45,84.57,84.45,84.55,55943.0,55.9451,56.0246,55.9451,56.0113,55943.0
2016-04-13 12:50:00,84.54,84.55,84.49,84.52,47323.0,56.0047,56.0113,55.9716,55.9914,47323.0
2016-04-13 12:55:00,84.53,84.56,84.49,84.53,39314.0,55.9981,56.0179,55.9716,55.9981,39314.0
2016-04-13 13:00:00,84.52,84.59,84.51,84.58,56844.0,55.9914,56.0378,55.9848,56.0312,56844.0
2016-04-13 13:05:00,84.58,84.6,84.56,84.58,55061.0,56.0312,56.0444,56.0179,56.0312,55061.0
2016-04-13 13:10:00,84.58,84.58,84.49,84.51,49827.0,56.0312,56.0312,55.9716,55.9848,49827.0
2016-04-13 13:15:00,84.51,84.59,84.5,84.53,64944.0,55.9848,56.0378,55.9782,55.9981,64944.0
2016-04-13 13:20:00,84.54,84.54,84.5,84.52,67891.0,56.0047,56.0047,55.9782,55.9914,67891.0
2016-04-13 13:25:00,84.51,84.56,84.49,84.5,41112.0,55.9848,56.0179,55.9716,55.9782,41112.0
2016-04-13 13:30:00,84.49,84.53,84.49,84.51,66241.0,55.9716,55.9981,55.9716,55.9848,66241.0
2016-04-13 13:35:00,84.51,84.59,84.47,84.58,62399.0,55.9848,56.0378,55.9583,56.0312,62399.0
2016-04-13 13:40:00,84.59,84.6,84.52,84.54,51435.0,56.0378,56.0444,55.9914,56.0047,51435.0
2016-04-13 13:45:00,84.53,84.56,84.49,84.52,51148.0,55.9981,56.0179,55.9716,55.9914,51148.0
2016-04-13 13:50:00,84.53,84.58,84.51,84.58,41323.0,55.9981,56.0312,55.9848,56.0312,41323.0
2016-04-13 13:55:00,84.58,84.66,84.55,84.65,58673.0,56.0312,56.0842,56.0113,56.0775,58673.0
2016-04-13 14:00:00,84.65,84.65,84.57,84.6,46979.0,56.0775,56.0775,56.0246,56.0444,46979.0
2016-04-13 14:05:00,84.6,84.7,84.54,84.7,50714.0,56.0444,56.1107,56.0047,56.1107,50714.0
2016-04-13 14:10:00,84.69,84.76,84.65,84.68,89738.0,56.104,56.1504,56.0775,56.0974,89738.0
2016-04-13 14:15:00,84.68,84.68,84.59,84.66,37998.0,56.0974,56.0974,56.0378,56.0842,37998.0
2016-04-13 14:20:00,84.66,84.69,84.61,84.65,57719.0,56.0842,56.104,56.0511,56.0775,57719.0
2016-04-13 14:25:00,84.65,84.68,84.6,84.61,46757.0,56.0775,56.0974,56.0444,56.0511,46757.0
2016-04-13 14:30:00,84.6,84.67,84.6,84.61,77880.0,56.0444,56.0908,56.0444,56.0511,77880.0
2016-04-13 14:35:00,84.62,84.64,84.59,84.62,37924.0,56.0577,56.0709,56.0378,56.0577,37924.0
2016-04-13 14:40:00,84.61,84.64,84.59,84.62,36054.0,56.0511,56.0709,56.0378,56.0577,36054.0
2016-04-13 14:45:00,84.63,84.67,84.56,84.61,55406.0,56.0643,56.0908,56.0179,56.0511,55406.0
2016-04-13 14:50:00,84.6,84.64,84.53,84.56,86614.0,56.0444,56.0709,55.9981,56.0179,86614.0
2016-04-13 14:55:00,84.55,84.65,84.53,84.61,179218.0,56.0113,56.0775,55.9981,56.0511,179218.0
2016-04-13 15:00:00,84.61,84.73,84.56,84.73,130285.0,56.0511,56.1305,56.0179,56.1305,130285.0
2016-04-13 15:05:00,84.73,84.81,84.68,84.78,278425.0,56.1305,56.1835,56.0974,56.1637,278425.0
2016-04-13 15:10:00,84.78,84.79,84.7,84.71,168896.0,56.1637,56.1703,56.1107,56.1173,168896.0
2016-04-13 15:15:00,84.71,84.74,84.68,84.72,63141.0,56.1173,56.1372,56.0974,56.1239,63141.0
2016-04-13 15:20:00,84.71,84.75,84.67,84.74,75562.0,56.1173,56.1438,56.0908,56.1372,75562.0
2016-04-13 15:25:00,84.74,84.76,84.67,84.69,89731.0,56.1372,56.1504,56.0908,56.104,89731.0
2016-04-13 15:30:00,84.69,84.78,84.69,84.76,88284.0,56.104,56.1637,56.104,56.1504,88284.0
2016-04-13 15:35:00,84.75,84.79,84.74,84.78,115376.0,56.1438,56.1703,56.1372,56.1637,115376.0
2016-04-13 15:40:00,84.79,84.79,84.73,84.75,106091.0,56.1703,56.1703,56.1305,56.1438,106091.0
2016-04-13 15:45:00,84.75,84.77,84.67,84.69,154716.0,56.1438,56.157,56.0908,56.104,154716.0
2016-04-13 15:50:00,84.7,84.81,84.69,84.81,248510.0,56.1107,56.1835,56.104,56.1835,248510.0
2016-04-13 15:55:00,84.8,84.91,84.77,84.83,436833.0,56.1769,56.2498,56.157,56.1968,436833.0
2016-04-14 09:30:00,85.0,85.05,84.91,85.04,353665.0,56.3094,56.3425,56.2498,56.3359,353665.0
2016-04-14 09:35:00,85.05,85.11,84.84,84.88,100265.0,56.3425,56.3823,56.2034,56.2299,100265.0
2016-04-14 09:40:00,84.89,84.95,84.76,84.91,72283.0,56.2365,56.2763,56.1504,56.2498,72283.0
2016-04-14 09:45:00,84.9,85.01,84.83,85.0,288756.0,56.2432,56.316,56.1968,56.3094,288756.0
2016-04-14 09:50:00,84.99,85.08,84.94,85.07,113042.0,56.3028,56.3624,56.2697,56.3558,113042.0
2016-04-14 09:55:00,85.07,85.36,85.07,85.21,228786.0,56.3558,56.5479,56.3558,56.4485,228786.0
2016-04-14 10:00:00,85.23,85.25,85.12,85.16,139486.0,56.4618,56.475,56.3889,56.4154,139486.0
2016-04-14 10:05:00,85.15,85.15,85.05,85.08,86405.0,56.4088,56.4088,56.3425,56.3624,86405.0
2016-04-14 10:10:00,85.07,85.11,85.01,85.06,131563.0,56.3558,56.3823,56.316,56.3492,131563.0
2016-04-14 10:15:00,85.07,85.11,84.95,85.01,94624.0,56.3558,56.3823,56.2763,56.316,94624.0
2016-04-14 10:20:00,85.02,85.12,85.01,85.1,119139.0,56.3227,56.3889,56.316,56.3757,119139.0
2016-04-14 10:25:00,85.1,85.27,85.09,85.27,96802.0,56.3757,56.4883,56.369,56.4883,96802.0
2016-04-14 10:30:00,85.28,85.35,85.27,85.34,102104.0,56.4949,56.5413,56.4883,56.5346,102104.0
2016-04-14 10:35:00,85.34,85.44,85.28,85.39,143779.0,56.5346,56.6009,56.4949,56.5678,143779.0
2016-04-14 10:40:00,85.38,85.39,85.25,85.29,102759.0,56.5611,56.5678,56.475,56.5015,102759.0
2016-04-14 10:45:00,85.3,85.3,85.16,85.2,90177.0,56.5082,56.5082,56.4154,56.4419,90177.0
2016-04-14 10:50:00,85.2,85.32,85.2,85.31,52640.0,56.4419,56.5214,56.4419,56.5148,52640.0
2016-04-14 10:55:00,85.31,85.31,85.18,85.31,99368.0,56.5148,56.5148,56.4287,56.5148,99368.0
2016-04-14 11:00:00,85.31,85.42,85.3,85.4,155644.0,56.5148,56.5876,56.5082,56.5744,155644.0
2016-04-14 11:05:00,85.4,85.44,85.39,85.43,64205.0,56.5744,56.6009,56.5678,56.5943,64205.0
2016-04-14 11:10:00,85.44,85.46,85.4,85.4,72012.0,56.6009,56.6141,56.5744,56.5744,72012.0
2016-04-14 11:15:00,85.4,85.44,85.39,85.43,87949.0,56.5744,56.6009,56.5678,56.5943,87949.0
2016-04-14 11:20:00,85.43,85.44,85.33,85.41,210727.0,56.5943,56.6009,56.528,56.581,210727.0
2016-04-14 11:25:00,85.41,85.55,85.39,85.53,177637.0,56.581,56.6738,56.5678,56.6605,177637.0
2016-04-14 11:30:00,85.54,85.65,85.53,85.65,138400.0,56.6671,56.74,56.6605,56.74,138400.0
2016-04-14 11:35:00,85.65,85.71,85.63,85.7,111627.0,56.74,56.7798,56.7268,56.7731,111627.0
2016-04-14 11:40:00,85.69,85.7,85.57,85.61,140164.0,56.7665,56.7731,56.687,56.7135,140164.0
2016-04-14 11:45:00,85.62,85.75,85.61,85.75,135298.0,56.7201,56.8063,56.7135,56.8063,135298.0
2016-04-14 11:50:00,85.75,85.9,85.74,85.9,163870.0,56.8063,56.9056,56.7996,56.9056,163870.0
2016-04-14 11:55:00,85.9,85.9,85.86,85.87,194589.0,56.9056,56.9056,56.8791,56.8858,194589.0
2016-04-14 12:00:00,85.87,85.88,85.76,85.84,117055.0,56.8858,56.8924,56.8129,56.8659,117055.0
2016-04-14 12:05:00,85.83,85.85,85.78,85.8,80891.0,56.8593,56.8725,56.8261,56.8394,80891.0
2016-04-14 12:10:00,85.81,85.89,85.8,85.88,97851.0,56.846,56.899,56.8394,56.8924,97851.0
2016-04-14 12:15:00,85.87,85.88,85.81,85.82,71562.0,56.8858,56.8924,56.846,56.8526,71562.0
2016-04-14 12:20:00,85.81,85.83,85.79,85.81,113042.0,56.846,56.8593,56.8328,56.846,113042.0
2016-04-14 12:25:00,85.8,85.82,85.78,85.8,91813.0,56.8394,56.8526,56.8261,56.8394,91813.0
2016-04-14 12:30:00,85.8,85.8,85.66,85.67,79705.0,56.8394,56.8394,56.7466,56.7533,79705.0
2016-04-14 12:35:00,85.67,85.68,85.61,85.65,78193.0,56.7533,56.7599,56.7135,56.74,78193.0
2016-04-14 12:40:00,85.65,85.75,85.65,85.74,78230.0,56.74,56.8063,56.74,56.7996,78230.0
2016-04-14 12:45:00,85.74,85.78,85.72,85.77,51270.0,56.7996,56.8261,56.7864,56.8195,51270.0
2016-04-14 12:50:00,85.77,85.82,85.76,85.81,55842.0,56.8195,56.8526,56.8129,56.846,55842.0
2016-04-14 12:55:00,85.81,85.81,85.77,85.8,50971.0,56.846,56.846,56.8195,56.8394,50971.0
2016-04-14 13:00:00,85.79,85.84,85.76,85.77,115696.0,56.8328,56.8659,56.8129,56.8195,115696.0
2016-04-14 13:05:00,85.78,85.81,85.71,85.75,71098.0,56.8261,56.846,56.7798,56.8063,71098.0
2016-04-14 13:10:00,85.75,85.76,85.71,85.72,72784.0,56.8063,56.8129,56.7798,56.7864,72784.0
2016-04-14 13:15:00,85.71,85.73,85.61,85.62,71209.0,56.7798,56.793,56.7135,56.7201,71209.0
2016-04-14 13:20:00,85.62,85.69,85.6,85.63,68821.0,56.7201,56.7665,56.7069,56.7268,68821.0
2016-04-14 13:25:00,85.62,85.66,85.59,85.63,96152.0,56.7201,56.7466,56.7003,56.7268,96152.0
2016-04-14 13:30:00,85.62,85.63,85.48,85.49,101726.0,56.7201,56.7268,56.6274,56.634,101726.0
2016-04-14 13:35:00,85.5,85.53,85.39,85.4,91582.0,56.6406,56.6605,56.5678,56.5744,91582.0
2016-04-14 13:40:00,85.4,85.47,85.36,85.47,89735.0,56.5744,56.6208,56.5479,56.6208,89735.0
2016-04-14 13:45:00,85.47,85.52,85.45,85.48,68825.0,56.6208,56.6539,56.6075,56.6274,68825.0
2016-04-14 13:50:00,85.47,85.59,85.44,85.57,86084.0,56.6208,56.7003,56.6009,56.687,86084.0
2016-04-14 13:55:00,85.59,85.61,85.56,85.57,68005.0,56.7003,56.7135,56.6804,56.687,68005.0
2016-04-14 14:00:00,85.57,85.59,85.32,85.34,117357.0,56.687,56.7003,56.5214,56.5346,117357.0
2016-04-14 14:05:00,85.35,85.45,85.34,85.45,119218.0,56.5413,56.6075,56.5346,56.6075,119218.0
2016-04-14 14:10:00,85.45,85.51,85.43,85.47,68333.0,56.6075,56.6473,56.5943,56.6208,68333.0
2016-04-14 14:15:00,85.47,85.56,85.45,85.54,96549.0,56.6208,56.6804,56.6075,56.6671,96549.0
2016-04-14 14:20:00,85.54,85.61,85.53,85.58,69152.0,56.6671,56.7135,56.6605,56.6936,69152.0
2016-04-14 14:25:00,85.58,85.59,85.48,85.49,193441.0,56.6936,56.7003,56.6274,56.634,193441.0
2016-04-14 14:30:00,85.49,85.49,85.32,85.33,88718.0,56.634,56.634,56.5214,56.528,88718.0
2016-04-14 14:35:00,85.33,85.35,85.29,85.34,80934.0,56.528,56.5413,56.5015,56.5346,80934.0
2016-04-14 14:40:00,85.34,85.39,85.33,85.34,59274.0,56.5346,56.5678,56.528,56.5346,59274.0
2016-04-14 14:45:00,85.33,85.34,85.25,85.25,73377.0,56.528,56.5346,56.475,56.475,73377.0
2016-04-14 14:50:00,85.26,85.34,85.25,85.33,51080.0,56.4817,56.5346,56.475,56.528,51080.0
2016-04-14 14:55:00,85.33,85.33,85.25,85.27,72242.0,56.528,56.528,56.475,56.4883,72242.0
2016-04-14 15:00:00,85.27,85.3,85.25,85.25,53625.0,56.4883,56.5082,56.475,56.475,53625.0
2016-04-14 15:05:00,85.26,85.26,85.18,85.22,73558.0,56.4817,56.4817,56.4287,56.4552,73558.0
2016-04-14 15:10:00,85.21,85.22,85.12,85.13,95003.0,56.4485,56.4552,56.3889,56.3955,95003.0
2016-04-14 15:15:00,85.14,85.22,85.13,85.21,102145.0,56.4022,56.4552,56.3955,56.4485,102145.0
2016-04-14 15:20:00,85.21,85.26,85.18,85.24,128870.0,56.4485,56.4817,56.4287,56.4684,128870.0
2016-04-14 15:25:00,85.23,85.31,85.22,85.28,80216.0,56.4618,56.5148,56.4552,56.4949,80216.0
2016-04-14 15:30:00,85.28,85.39,85.27,85.38,94398.0,56.4949,56.5678,56.4883,56.5611,94398.0
2016-04-14 15:35:00,85.37,85.44,85.36,85.37,81952.0,56.5545,56.6009,56.5479,56.5545,81952.0
2016-04-14 15:40:00,85.37,85.39,85.35,85.37,63360.0,56.5545,56.5678,56.5413,56.5545,63360.0
2016-04-14 15:45:00,85.38,85.5,85.37,85.46,153999.0,56.5611,56.6406,56.5545,56.6141,153999.0
2016-04-14 15:50:00,85.46,85.47,85.4,85.4,147776.0,56.6141,56.6208,56.5744,56.5744,147776.0
2016-04-14 15:55:00,85.41,85.48,85.39,85.4,521679.0,56.581,56.6274,56.5678,56.5744,521679.0
2016-04-15 09:30:00,85.3,85.66,85.18,85.53,1589064.0,56.5082,56.7466,56.4287,56.6605,1589064.0
2016-04-15 09:35:00,85.55,85.6,85.35,85.38,142138.0,56.6738,56.7069,56.5413,56.5611,142138.0
2016-04-15 09:40:00,85.4,85.41,85.2,85.21,118232.0,56.5744,56.581,56.4419,56.4485,118232.0
2016-04-15 09:45:00,85.21,85.24,85.1,85.1,89425.0,56.4485,56.4684,56.3757,56.3757,89425.0
2016-04-15 09:50:00,85.1,85.2,85.07,85.09,126909.0,56.3757,56.4419,56.3558,56.369,126909.0
2016-04-15 09:55:00,85.09,85.14,85.05,85.05,130489.0,56.369,56.4022,56.3425,56.3425,130489.0
2016-04-15 10:00:00,85.06,85.18,85.03,85.14,140081.0,56.3492,56.4287,56.3293,56.4022,140081.0
2016-04-15 10:05:00,85.13,85.15,85.08,85.11,86441.0,56.3955,56.4088,56.3624,56.3823,86441.0
2016-04-15 10:10:00,85.1,85.16,85.03,85.04,136515.0,56.3757,56.4154,56.3293,56.3359,136515.0
2016-04-15 10:15:00,85.04,85.06,84.95,85.04,131286.0,56.3359,56.3492,56.2763,56.3359,131286.0
2016-04-15 10:20:00,85.03,85.14,84.97,85.14,126474.0,56.3293,56.4022,56.2895,56.4022,126474.0
2016-04-15 10:25:00,85.14,85.25,85.12,85.19,78806.0,56.4022,56.475,56.3889,56.4353,78806.0
2016-04-15 10:30:00,85.19,85.22,85.18,85.2,87567.0,56.4353,56.4552,56.4287,56.4419,87567.0
2016-04-15 10:35:00,85.21,85.21,85.15,85.16,67505.0,56.4485,56.4485,56.4088,56.4154,67505.0
2016-04-15 10:40:00,85.16,85.19,84.94,84.96,122305.0,56.4154,56.4353,56.2697,56.2829,122305.0
2016-04-15 10:45:00,84.96,85.05,84.9,85.01,97382.0,56.2829,56.3425,56.2432,56.316,97382.0
2016-04-15 10:50:00,85.01,85.04,84.88,84.89,86801.0,56.316,56.3359,56.2299,56.2365,86801.0
2016-04-15 10:55:00,84.89,84.92,84.84,84.89,61104.0,56.2365,56.2564,56.2034,56.2365,61104.0
2016-04-15 11:00:00,84.88,85.04,84.87,85.02,75648.0,56.2299,56.3359,56.2233,56.3227,75648.0
2016-04-15 11:05:00,85.01,85.03,84.93,84.99,47410.0,56.316,56.3293,56.263,56.3028,47410.0
2016-04-15 11:10:00,85.0,85.12,84.94,85.11,81208.0,56.3094,56.3889,56.2697,56.3823,81208.0
2016-04-15 11:15:00,85.12,85.13,85.02,85.02,42382.0,56.3889,56.3955,56.3227,56.3227,42382.0
2016-04-15 11:20:00,85.03,85.12,84.99,85.07,66488.0,56.3293,56.3889,56.3028,56.3558,66488.0
2016-04-15 11:25:00,85.07,85.13,85.03,85.09,52842.0,56.3558,56.3955,56.3293,56.369,52842.0
2016-04-15 11:30:00,85.09,85.11,84.94,84.95,64645.0,56.369,56.3823,56.2697,56.2763,64645.0
2016-04-15 11:35:00,84.94,84.95,84.85,84.89,88691.0,56.2697,56.2763,56.21,56.2365,88691.0
2016-04-15 11:40:00,84.89,84.91,84.87,84.88,51149.0,56.2365,56.2498,56.2233,56.2299,51149.0
2016-04-15 11:45:00,84.88,84.88,84.82,84.83,37453.0,56.2299,56.2299,56.1902,56.1968,37453.0
2016-04-15 11:50:00,84.83,84.89,84.82,84.88,84346.0,56.1968,56.2365,56.1902,56.2299,84346.0
2016-04-15 11:55:00,84.87,84.88,84.78,84.86,98331.0,56.2233,56.2299,56.1637,56.2167,98331.0
2016-04-15 12:00:00,84.85,84.94,84.83,84.93,91395.0,56.21,56.2697,56.1968,56.263,91395.0
2016-04-15 12:05:00,84.93,84.93,84.89,84.91,43861.0,56.263,56.263,56.2365,56.2498,43861.0
2016-04-15 12:10:00,84.9,84.92,84.88,84.89,54958.0,56.2432,56.2564,56.2299,56.2365,54958.0
2016-04-15 12:15:00,84.89,84.93,84.87,84.91,72176.0,56.2365,56.263,56.2233,56.2498,72176.0
2016-04-15 12:20:00,84.91,84.96,84.89,84.95,41063.0,56.2498,56.2829,56.2365,56.2763,41063.0
2016-04-15 12:25:00,84.96,85.0,84.94,84.98,50707.0,56.2829,56.3094,56.2697,56.2962,50707.0
2016-04-15 12:30:00,84.99,85.01,84.94,84.96,42031.0,56.3028,56.316,56.2697,56.2829,42031.0
2016-04-15 12:35:00,84.95,84.96,84.88,84.93,55270.0,56.2763,56.2829,56.2299,56.263,55270.0
2016-04-15 12:40:00,84.93,84.98,84.91,84.98,36194.0,56.263,56.2962,56.2498,56.2962,36194.0
2016-04-15 12:45:00,84.98,84.99,84.84,84.84,33610.0,56.2962,56.3028,56.2034,56.2034,33610.0
2016-04-15 12:50:00,84.85,84.91,84.84,84.88,39559.0,56.21,56.2498,56.2034,56.2299,39559.0
2016-04-15 12:55:00,84.88,84.91,84.86,84.89,43615.0,56.2299,56.2498,56.2167,56.2365,43615.0
2016-04-15 13:00:00,84.89,84.95,84.86,84.94,54182.0,56.2365,56.2763,56.2167,56.2697,54182.0
2016-04-15 13:05:00,84.94,84.99,84.93,84.96,41279.0,56.2697,56.3028,56.263,56.2829,41279.0
2016-04-15 13:10:00,84.97,84.98,84.92,84.96,35405.0,56.2895,56.2962,56.2564,56.2829,35405.0
2016-04-15 13:15:00,84.96,84.96,84.88,84.91,46351.0,56.2829,56.2829,56.2299,56.2498,46351.0
2016-04-15 13:20:00,84.91,84.99,84.91,84.95,43755.0,56.2498,56.3028,56.2498,56.2763,43755.0
2016-04-15 13:25:00,84.95,85.0,84.91,84.98,60503.0,56.2763,56.3094,56.2498,56.2962,60503.0
2016-04-15 13:30:00,84.97,84.98,84.91,84.94,38485.0,56.2895,56.2962,56.2498,56.2697,38485.0
2016-04-15 13:35:00,84.93,84.93,84.85,84.89,69963.0,56.263,56.263,56.21,56.2365,69963.0
2016-04-15 13:40:00,84.88,84.88,84.84,84.86,38584.0,56.2299,56.2299,56.2034,56.2167,38584.0
2016-04-15 13:45:00,84.85,84.88,84.82,84.85,65351.0,56.21,56.2299,56.1902,56.21,65351.0
2016-04-15 13:50:00,84.86,84.9,84.86,84.89,56373.0,56.2167,56.2432,56.2167,56.2365,56373.0
2016-04-15 13:55:00,84.89,84.92,84.87,84.87,33199.0,56.2365,56.2564,56.2233,56.2233,33199.0
2016-04-15 14:00:00,84.87,84.88,84.8,84.84,76714.0,56.2233,56.2299,56.1769,56.2034,76714.0
2016-04-15 14:05:00,84.84,84.87,84.81,84.85,70769.0,56.2034,56.2233,56.1835,56.21,70769.0
2016-04-15 14:10:00,84.85,84.86,84.8,84.82,80464.0,56.21,56.2167,56.1769,56.1902,80464.0
2016-04-15 14:15:00,84.82,84.95,84.81,84.91,69817.0,56.1902,56.2763,56.1835,56.2498,69817.0
2016-04-15 14:20:00,84.91,84.94,84.87,84.92,75675.0,56.2498,56.2697,56.2233,56.2564,75675.0
2016-04-15 14:25:00,84.92,84.99,84.88,84.89,118074.0,56.2564,56.3028,56.2299,56.2365,118074.0
2016-04-15 14:30:00,84.89,85.01,84.89,85.01,70671.0,56.2365,56.316,56.2365,56.316,70671.0
2016-04-15 14:35:00,85.01,85.04,84.99,85.04,86181.0,56.316,56.3359,56.3028,56.3359,86181.0
2016-04-15 14:40:00,85.04,85.05,84.98,85.01,122255.0,56.3359,56.3425,56.2962,56.316,122255.0
2016-04-15 14:45:00,85.0,85.0,84.89,84.9,90083.0,56.3094,56.3094,56.2365,56.2432,90083.0
2016-04-15 14:50:00,84.88,84.95,84.86,84.95,81729.0,56.2299,56.2763,56.2167,56.2763,81729.0
2016-04-15 14:55:00,84.95,85.03,84.92,85.03,63339.0,56.2763,56.3293,56.2564,56.3293,63339.0
2016-04-15 15:00:00,85.03,85.03,84.94,84.99,88271.0,56.3293,56.3293,56.2697,56.3028,88271.0
2016-04-15 15:05:00,84.99,85.01,84.91,84.93,54446.0,56.3028,56.316,56.2498,56.263,54446.0
2016-04-15 15:10:00,84.93,84.96,84.91,84.93,57593.0,56.263,56.2829,56.2498,56.263,57593.0
2016-04-15 15:15:00,84.94,84.94,84.88,84.92,49765.0,56.2697,56.2697,56.2299,56.2564,49765.0
2016-04-15 15:20:00,84.92,85.0,84.91,84.94,70588.0,56.2564,56.3094,56.2498,56.2697,70588.0
2016-04-15 15:25:00,84.95,84.98,84.94,84.95,55962.0,56.2763,56.2962,56.2697,56.2763,55962.0
2016-04-15 15:30:00,84.95,84.99,84.91,84.98,97497.0,56.2763,56.3028,56.2498,56.2962,97497.0
2016-04-15 15:35:00,84.98,84.99,84.95,84.99,123465.0,56.2962,56.3028,56.2763,56.3028,123465.0
2016-04-15 15:40:00,84.98,85.01,84.94,85.0,164946.0,56.2962,56.316,56.2697,56.3094,164946.0
2016-04-15 15:45:00,85.0,85.04,84.98,85.01,186830.0,56.3094,56.3359,56.2962,56.316,186830.0
2016-04-15 15:50:00,85.0,85.02,84.98,85.0,286637.0,56.3094,56.3227,56.2962,56.3094,286637.0
2016-04-15 15:55:00,85.0,85.03,84.96,84.97,680291.0,56.3094,56.3293,56.2829,56.2895,680291.0
2016-04-18 09:30:00,83.89,84.65,83.86,84.42,485211.0,55.5741,56.0775,55.5542,55.9252,485211.0
2016-04-18 09:35:00,84.41,84.75,84.4,84.52,195510.0,55.9186,56.1438,55.9119,55.9914,195510.0
2016-04-18 09:40:00,84.53,84.83,84.52,84.67,210807.0,55.9981,56.1968,55.9914,56.0908,210807.0
2016-04-18 09:45:00,84.66,84.98,84.65,84.95,126276.0,56.0842,56.2962,56.0775,56.2763,126276.0
2016-04-18 09:50:00,84.97,84.97,84.73,84.75,97434.0,56.2895,56.2895,56.1305,56.1438,97434.0
2016-04-18 09:55:00,84.76,84.94,84.72,84.86,139582.0,56.1504,56.2697,56.1239,56.2167,139582.0
2016-04-18 10:00:00,84.87,85.02,84.77,84.99,156399.0,56.2233,56.3227,56.157,56.3028,156399.0
2016-04-18 10:05:00,84.99,85.1,84.93,84.96,197345.0,56.3028,56.3757,56.263,56.2829,197345.0
2016-04-18 10:10:00,84.97,85.08,84.89,85.05,167581.0,56.2895,56.3624,56.2365,56.3425,167581.0
2016-04-18 10:15:00,85.05,85.1,84.89,84.91,158585.0,56.3425,56.3757,56.2365,56.2498,158585.0
2016-04-18 10:20:00,84.91,84.98,84.79,84.83,139856.0,56.2498,56.2962,56.1703,56.1968,139856.0
2016-04-18 10:25:00,84.82,84.97,84.79,84.91,76951.0,56.1902,56.2895,56.1703,56.2498,76951.0
2016-04-18 10:30:00,84.92,85.0,84.88,84.93,152493.0,56.2564,56.3094,56.2299,56.263,152493.0
2016-04-18 10:35:00,84.94,85.11,84.94,84.99,105824.0,56.2697,56.3823,56.2697,56.3028,105824.0
2016-04-18 10:40:00,84.98,85.07,84.93,84.95,97778.0,56.2962,56.3558,56.263,56.2763,97778.0
2016-04-18 10:45:00,84.94,85.01,84.86,84.87,66591.0,56.2697,56.316,56.2167,56.2233,66591.0
2016-04-18 10:50:00,84.88,85.05,84.83,85.03,92335.0,56.2299,56.3425,56.1968,56.3293,92335.0
2016-04-18 10:55:00,85.03,85.06,84.96,85.01,46184.0,56.3293,56.3492,56.2829,56.316,46184.0
2016-04-18 11:00:00,85.02,85.02,84.95,85.0,68793.0,56.3227,56.3227,56.2763,56.3094,68793.0
2016-04-18 11:05:00,85.01,85.09,84.97,84.99,77584.0,56.316,56.369,56.2895,56.3028,77584.0
2016-04-18 11:10:00,84.99,85.06,84.93,84.96,112865.0,56.3028,56.3492,56.263,56.2829,112865.0
2016-04-18 11:15:00,84.96,85.08,84.95,85.04,98455.0,56.2829,56.3624,56.2763,56.3359,98455.0
2016-04-18 11:20:00,85.05,85.19,85.05,85.17,95158.0,56.3425,56.4353,56.3425,56.422,95158.0
2016-04-18 11:25:00,85.16,85.24,85.13,85.24,102776.0,56.4154,56.4684,56.3955,56.4684,102776.0
2016-04-18 11:30:00,85.23,85.39,85.23,85.38,102865.0,56.4618,56.5678,56.4618,56.5611,102865.0
2016-04-18 11:35:00,85.36,85.43,85.31,85.41,73697.0,56.5479,56.5943,56.5148,56.581,73697.0
2016-04-18 11:40:00,85.42,85.54,85.4,85.44,114462.0,56.5876,56.6671,56.5744,56.6009,114462.0
2016-04-18 11:45:00,85.45,85.5,85.36,85.38,92378.0,56.6075,56.6406,56.5479,56.5611,92378.0
2016-04-18 11:50:00,85.39,85.45,85.37,85.4,65006.0,56.5678,56.6075,56.5545,56.5744,65006.0
2016-04-18 11:55:00,85.39,85.49,85.39,85.45,41499.0,56.5678,56.634,56.5678,56.6075,41499.0
2016-04-18 12:00:00,85.45,85.48,85.38,85.47,60765.0,56.6075,56.6274,56.5611,56.6208,60765.0
2016-04-18 12:05:00,85.48,85.55,85.46,85.53,49891.0,56.6274,56.6738,56.6141,56.6605,49891.0
2016-04-18 12:10:00,85.53,85.56,85.45,85.48,80192.0,56.6605,56.6804,56.6075,56.6274,80192.0
2016-04-18 12:15:00,85.48,85.64,85.47,85.61,71952.0,56.6274,56.7334,56.6208,56.7135,71952.0
2016-04-18 12:20:00,85.62,85.79,85.62,85.7,99222.0,56.7201,56.8328,56.7201,56.7731,99222.0
2016-04-18 12:25:00,85.69,85.8,85.69,85.78,38797.0,56.7665,56.8394,56.7665,56.8261,38797.0
2016-04-18 12:30:00,85.77,85.86,85.72,85.79,105327.0,56.8195,56.8791,56.7864,56.8328,105327.0
2016-04-18 12:35:00,85.8,85.8,85.73,85.75,34041.0,56.8394,56.8394,56.793,56.8063,34041.0
2016-04-18 12:40:00,85.75,85.77,85.72,85.75,32138.0,56.8063,56.8195,56.7864,56.8063,32138.0
2016-04-18 12:45:00,85.76,85.78,85.7,85.73,31662.0,56.8129,56.8261,56.7731,56.793,31662.0
2016-04-18 12:50:00,85.73,85.73,85.66,85.67,60582.0,56.793,56.793,56.7466,56.7533,60582.0
2016-04-18 12:55:00,85.67,85.67,85.61,85.64,39863.0,56.7533,56.7533,56.7135,56.7334,39863.0
2016-04-18 13:00:00,85.64,85.67,85.6,85.61,32543.0,56.7334,56.7533,56.7069,56.7135,32543.0
2016-04-18 13:05:00,85.61,85.65,85.59,85.59,39257.0,56.7135,56.74,56.7003,56.7003,39257.0
2016-04-18 13:10:00,85.6,85.65,85.59,85.62,58261.0,56.7069,56.74,56.7003,56.7201,58261.0
2016-04-18 13:15:00,85.62,85.69,85.55,85.56,68482.0,56.7201,56.7665,56.6738,56.6804,68482.0
2016-04-18 13:20:00,85.56,85.57,85.5,85.57,48489.0,56.6804,56.687,56.6406,56.687,48489.0
2016-04-18 13:25:00,85.58,85.58,85.51,85.52,48450.0,56.6936,56.6936,56.6473,56.6539,48450.0
2016-04-18 13:30:00,85.53,85.6,85.52,85.56,39549.0,56.6605,56.7069,56.6539,56.6804,39549.0
2016-04-18 13:35:00,85.57,85.59,85.54,85.58,60297.0,56.687,56.7003,56.6671,56.6936,60297.0
2016-04-18 13:40:00,85.57,85.7,85.57,85.68,53162.0,56.687,56.7731,56.687,56.7599,53162.0
2016-04-18 13:45:00,85.68,85.68,85.62,85.64,50102.0,56.7599,56.7599,56.7201,56.7334,50102.0
2016-04-18 13:50:00,85.63,85.66,85.54,85.57,47231.0,56.7268,56.7466,56.6671,56.687,47231.0
2016-04-18 13:55:00,85.57,85.59,85.51,85.56,94644.0,56.687,56.7003,56.6473,56.6804,94644.0
2016-04-18 14:00:00,85.57,85.58,85.4,85.45,69571.0,56.687,56.6936,56.5744,56.6075,69571.0
2016-04-18 14:05:00,85.45,85.51,85.44,85.49,64883.0,56.6075,56.6473,56.6009,56.634,64883.0
2016-04-18 14:10:00,85.48,85.55,85.46,85.52,52131.0,56.6274,56.6738,56.6141,56.6539,52131.0
2016-04-18 14:15:00,85.52,85.53,85.47,85.5,78088.0,56.6539,56.6605,56.6208,56.6406,78088.0
2016-04-18 14:20:00,85.5,85.55,85.48,85.52,55012.0,56.6406,56.6738,56.6274,56.6539,55012.0
2016-04-18 14:25:00,85.52,85.57,85.45,85.51,82292.0,56.6539,56.687,56.6075,56.6473,82292.0
2016-04-18 14:30:00,85.51,85.58,85.5,85.54,35985.0,56.6473,56.6936,56.6406,56.6671,35985.0
2016-04-18 14:35:00,85.55,85.61,85.53,85.58,93328.0,56.6738,56.7135,56.6605,56.6936,93328.0
2016-04-18 14:40:00,85.59,85.69,85.58,85.68,67238.0,56.7003,56.7665,56.6936,56.7599,67238.0
2016-04-18 14:45:00,85.67,85.68,85.56,85.62,57689.0,56.7533,56.7599,56.6804,56.7201,57689.0
2016-04-18 14:50:00,85.63,85.66,85.6,85.64,56827.0,56.7268,56.7466,56.7069,56.7334,56827.0
2016-04-18 14:55:00,85.63,85.63,85.55,85.6,48439.0,56.7268,56.7268,56.6738,56.7069,48439.0
2016-04-18 15:00:00,85.6,85.64,85.59,85.63,62485.0,56.7069,56.7334,56.7003,56.7268,62485.0
2016-04-18 15:05:00,85.63,85.7,85.61,85.68,68699.0,56.7268,56.7731,56.7135,56.7599,68699.0
2016-04-18 15:10:00,85.69,85.75,85.65,85.73,85267.0,56.7665,56.8063,56.74,56.793,85267.0
2016-04-18 15:15:00,85.74,85.77,85.71,85.77,98432.0,56.7996,56.8195,56.7798,56.8195,98432.0
2016-04-18 15:20:00,85.77,85.79,85.71,85.72,57459.0,56.8195,56.8328,56.7798,56.7864,57459.0
2016-04-18 15:25:00,85.72,85.74,85.67,85.7,68438.0,56.7864,56.7996,56.7533,56.7731,68438.0
2016-04-18 15:30:00,85.7,85.72,85.63,85.7,77069.0,56.7731,56.7864,56.7268,56.7731,77069.0
2016-04-18 15:35:00,85.7,85.73,85.65,85.67,84810.0,56.7731,56.793,56.74,56.7533,84810.0
2016-04-18 15:40:00,85.66,85.73,85.65,85.73,121012.0,56.7466,56.793,56.74,56.793,121012.0
2016-04-18 15:45:00,85.73,85.76,85.62,85.62,104081.0,56.793,56.8129,56.7201,56.7201,104081.0
2016-04-18 15:50:00,85.62,85.68,85.59,85.64,108786.0,56.7201,56.7599,56.7003,56.7334,108786.0
2016-04-18 15:55:00,85.64,85.76,85.6,85.76,252631.0,56.7334,56.8129,56.7069,56.8129,252631.0
2016-04-19 09:30:00,85.85,85.94,85.76,85.9,288542.0,56.8725,56.9321,56.8129,56.9056,288542.0
2016-04-19 09:35:00,85.89,86.08,85.75,85.75,355660.0,56.899,57.0249,56.8063,56.8063,355660.0
2016-04-19 09:40:00,85.74,85.74,85.23,85.3,252678.0,56.7996,56.7996,56.4618,56.5082,252678.0
2016-04-19 09:45:00,85.31,85.52,85.22,85.48,200630.0,56.5148,56.6539,56.4552,56.6274,200630.0
2016-04-19 09:50:00,85.48,85.6,85.42,85.6,175506.0,56.6274,56.7069,56.5876,56.7069,175506.0
2016-04-19 09:55:00,85.59,85.78,85.56,85.75,209505.0,56.7003,56.8261,56.6804,56.8063,209505.0
2016-04-19 10:00:00,85.73,85.91,85.73,85.79,170025.0,56.793,56.9123,56.793,56.8328,170025.0
2016-04-19 10:05:00,85.79,86.12,85.78,86.06,160221.0,56.8328,57.0514,56.8261,57.0116,160221.0
2016-04-19 10:10:00,86.06,86.07,85.96,86.02,148387.0,57.0116,57.0182,56.9454,56.9851,148387.0
2016-04-19 10:15:00,86.02,86.09,85.95,86.01,144932.0,56.9851,57.0315,56.9388,56.9785,144932.0
2016-04-19 10:20:00,86.0,86.03,85.83,85.87,97639.0,56.9719,56.9917,56.8593,56.8858,97639.0
2016-04-19 10:25:00,85.87,86.0,85.85,85.95,91730.0,56.8858,56.9719,56.8725,56.9388,91730.0
2016-04-19 10:30:00,85.96,86.1,85.96,86.05,186471.0,56.9454,57.0381,56.9454,57.005,186471.0
2016-04-19 10:35:00,86.05,86.16,86.01,86.02,181782.0,57.005,57.0779,56.9785,56.9851,181782.0
2016-04-19 10:40:00,86.01,86.06,85.84,85.86,165334.0,56.9785,57.0116,56.8659,56.8791,165334.0
2016-04-19 10:45:00,85.85,85.96,85.8,85.95,217485.0,56.8725,56.9454,56.8394,56.9388,217485.0
2016-04-19 10:50:00,85.95,86.14,85.92,86.12,157739.0,56.9388,57.0646,56.9189,57.0514,157739.0
2016-04-19 10:55:00,86.12,86.23,86.07,86.23,87077.0,57.0514,57.1242,57.0182,57.1242,87077.0
2016-04-19 11:00:00,86.22,86.24,86.15,86.24,132464.0,57.1176,57.1309,57.0712,57.1309,132464.0
2016-04-19 11:05:00,86.24,86.31,86.22,86.27,100014.0,57.1309,57.1772,57.1176,57.1507,100014.0
2016-04-19 11:10:00,86.27,86.31,86.1,86.15,76107.0,57.1507,57.1772,57.0381,57.0712,76107.0
2016-04-19 11:15:00,86.16,86.26,86.15,86.2,53728.0,57.0779,57.1441,57.0712,57.1044,53728.0
2016-04-19 11:20:00,86.2,86.2,86.07,86.07,78402.0,57.1044,57.1044,57.0182,57.0182,78402.0
2016-04-19 11:25:00,86.07,86.13,86.0,86.13,71093.0,57.0182,57.058,56.9719,57.058,71093.0
2016-04-19 11:30:00,86.13,86.23,86.1,86.2,62776.0,57.058,57.1242,57.0381,57.1044,62776.0
2016-04-19 11:35:00,86.21,86.22,86.16,86.19,66461.0,57.111,57.1176,57.0779,57.0977,66461.0
2016-04-19 11:40:00,86.18,86.19,86.12,86.12,78881.0,57.0911,57.0977,57.0514,57.0514,78881.0
2016-04-19 11:45:00,86.13,86.17,86.1,86.15,65486.0,57.058,57.0845,57.0381,57.0712,65486.0
2016-04-19 11:50:00,86.16,86.17,86.02,86.02,66693.0,57.0779,57.0845,56.9851,56.9851,66693.0
2016-04-19 11:55:00,86.01,86.06,85.95,86.06,90952.0,56.9785,57.0116,56.9388,57.0116,90952.0
2016-04-19 12:00:00,86.06,86.27,86.05,86.26,92739.0,57.0116,57.1507,57.005,57.1441,92739.0
2016-04-19 12:05:00,86.26,86.28,86.16,86.16,47208.0,57.1441,57.1574,57.0779,57.0779,47208.0
2016-04-19 12:10:00,86.16,86.2,85.99,85.99,87240.0,57.0779,57.1044,56.9653,56.9653,87240.0
2016-04-19 12:15:00,85.99,86.07,85.97,86.01,68575.0,56.9653,57.0182,56.952,56.9785,68575.0
2016-04-19 12:20:00,86.02,86.07,85.99,86.05,75036.0,56.9851,57.0182,56.9653,57.005,75036.0
2016-04-19 12:25:00,86.06,86.07,85.97,86.02,120382.0,57.0116,57.0182,56.952,56.9851,120382.0
2016-04-19 12:30:00,86.02,86.03,85.95,85.98,32786.0,56.9851,56.9917,56.9388,56.9586,32786.0
2016-04-19 12:35:00,85.98,86.01,85.93,85.95,39118.0,56.9586,56.9785,56.9255,56.9388,39118.0
2016-04-19 12:40:00,85.95,86.01,85.94,85.98,49311.0,56.9388,56.9785,56.9321,56.9586,49311.0
2016-04-19 12:45:00,85.98,86.0,85.95,85.99,46841.0,56.9586,56.9719,56.9388,56.9653,46841.0
2016-04-19 12:50:00,86.0,86.01,85.98,85.98,144379.0,56.9719,56.9785,56.9586,56.9586,144379.0
2016-04-19 12:55:00,85.99,86.0,85.98,86.0,68813.0,56.9653,56.9719,56.9586,56.9719,68813.0
2016-04-19 13:00:00,85.99,86.0,85.98,86.0,55028.0,56.9653,56.9719,56.9586,56.9719,55028.0
2016-04-19 13:05:00,85.99,86.0,85.99,86.0,51690.0,56.9653,56.9719,56.9653,56.9719,51690.0
2016-04-19 13:10:00,86.0,86.0,85.96,86.0,42752.0,56.9719,56.9719,56.9454,56.9719,42752.0
2016-04-19 13:15:00,85.99,86.0,85.97,85.97,62458.0,56.9653,56.9719,56.952,56.952,62458.0
2016-04-19 13:20:00,85.98,86.01,85.97,85.98,77662.0,56.9586,56.9785,56.952,56.9586,77662.0
2016-04-19 13:25:00,85.98,86.0,85.97,86.0,99877.0,56.9586,56.9719,56.952,56.9719,99877.0
2016-04-19 13:30:00,86.0,86.0,85.95,85.99,42505.0,56.9719,56.9719,56.9388,56.9653,42505.0
2016-04-19 13:35:00,85.99,86.0,85.97,85.97,59416.0,56.9653,56.9719,56.952,56.952,59416.0
2016-04-19 13:40:00,85.97,86.0,85.96,85.99,67850.0,56.952,56.9719,56.9454,56.9653,67850.0
2016-04-19 13:45:00,86.0,86.01,85.98,85.98,75531.0,56.9719,56.9785,56.9586,56.9586,75531.0
2016-04-19 13:50:00,85.98,86.0,85.97,85.98,46191.0,56.9586,56.9719,56.952,56.9586,46191.0
2016-04-19 13:55:00,85.98,86.0,85.97,85.99,79404.0,56.9586,56.9719,56.952,56.9653,79404.0
2016-04-19 14:00:00,85.98,86.01,85.96,85.97,148597.0,56.9586,56.9785,56.9454,56.952,148597.0
2016-04-19 14:05:00,85.95,86.01,85.94,85.99,131019.0,56.9388,56.9785,56.9321,56.9653,131019.0
2016-04-19 14:10:00,85.99,86.05,85.98,86.0,155746.0,56.9653,57.005,56.9586,56.9719,155746.0
2016-04-19 14:15:00,85.99,86.04,85.98,85.98,70798.0,56.9653,56.9984,56.9586,56.9586,70798.0
2016-04-19 14:20:00,85.98,85.99,85.86,85.93,92415.0,56.9586,56.9653,56.8791,56.9255,92415.0
2016-04-19 14:25:00,85.94,86.06,85.89,85.96,60342.0,56.9321,57.0116,56.899,56.9454,60342.0
2016-04-19 14:30:00,85.96,85.99,85.92,85.95,47615.0,56.9454,56.9653,56.9189,56.9388,47615.0
2016-04-19 14:35:00,85.95,85.97,85.91,85.97,75979.0,56.9388,56.952,56.9123,56.952,75979.0
2016-04-19 14:40:00,85.96,86.01,85.93,85.95,84304.0,56.9454,56.9785,56.9255,56.9388,84304.0
2016-04-19 14:45:00,85.95,86.01,85.9,86.01,88503.0,56.9388,56.9785,56.9056,56.9785,88503.0
2016-04-19 14:50:00,86.0,86.07,85.96,86.06,39797.0,56.9719,57.0182,56.9454,57.0116,39797.0
2016-04-19 14:55:00,86.06,86.09,85.99,86.0,78000.0,57.0116,57.0315,56.9653,56.9719,78000.0
2016-04-19 15:00:00,86.0,86.01,85.95,85.97,42703.0,56.9719,56.9785,56.9388,56.952,42703.0
2016-04-19 15:05:00,85.97,86.03,85.96,86.0,51695.0,56.952,56.9917,56.9454,56.9719,51695.0
2016-04-19 15:10:00,86.0,86.1,85.99,86.07,63140.0,56.9719,57.0381,56.9653,57.0182,63140.0
2016-04-19 15:15:00,86.08,86.12,85.99,86.05,109371.0,57.0249,57.0514,56.9653,57.005,109371.0
2016-04-19 15:20:00,86.05,86.06,86.01,86.04,110954.0,57.005,57.0116,56.9785,56.9984,110954.0
2016-04-19 15:25:00,86.05,86.08,86.03,86.05,71171.0,57.005,57.0249,56.9917,57.005,71171.0
2016-04-19 15:30:00,86.05,86.1,86.04,86.1,68046.0,57.005,57.0381,56.9984,57.0381,68046.0
2016-04-19 15:35:00,86.09,86.14,86.07,86.14,68902.0,57.0315,57.0646,57.0182,57.0646,68902.0
2016-04-19 15:40:00,86.13,86.15,86.1,86.11,66878.0,57.058,57.0712,57.0381,57.0447,66878.0
2016-04-19 15:45:00,86.11,86.12,86.05,86.12,214033.0,57.0447,57.0514,57.005,57.0514,214033.0
2016-04-19 15:50:00,86.11,86.18,86.05,86.06,125061.0,57.0447,57.0911,57.005,57.0116,125061.0
2016-04-19 15:55:00,86.06,86.21,86.06,86.2,319193.0,57.0116,57.111,57.0116,57.1044,319193.0
2016-04-20 09:30:00,86.23,86.42,85.97,86.39,313242.0,57.1242,57.2501,56.952,57.2302,313242.0
2016-04-20 09:35:00,86.41,86.49,86.28,86.34,94513.0,57.2435,57.2965,57.1574,57.1971,94513.0
2016-04-20 09:40:00,86.33,86.48,86.3,86.41,110479.0,57.1905,57.2899,57.1706,57.2435,110479.0
2016-04-20 09:45:00,86.4,86.44,86.29,86.36,119509.0,57.2369,57.2634,57.164,57.2104,119509.0
2016-04-20 09:50:00,86.36,86.42,86.32,86.32,109904.0,57.2104,57.2501,57.1839,57.1839,109904.0
2016-04-20 09:55:00,86.32,86.49,86.31,86.45,155502.0,57.1839,57.2965,57.1772,57.27,155502.0
2016-04-20 10:00:00,86.45,86.5,86.36,86.42,146498.0,57.27,57.3031,57.2104,57.2501,146498.0
2016-04-20 10:05:00,86.43,86.54,86.39,86.51,163698.0,57.2567,57.3296,57.2302,57.3097,163698.0
2016-04-20 10:10:00,86.52,86.72,86.51,86.7,176377.0,57.3164,57.4488,57.3097,57.4356,176377.0
2016-04-20 10:15:00,86.7,86.77,86.65,86.73,140713.0,57.4356,57.482,57.4025,57.4555,140713.0
2016-04-20 10:20:00,86.73,86.82,86.67,86.73,139515.0,57.4555,57.5151,57.4157,57.4555,139515.0
2016-04-20 10:25:00,86.73,86.75,86.55,86.55,73236.0,57.4555,57.4687,57.3362,57.3362,73236.0
2016-04-20 10:30:00,86.56,86.88,86.55,86.81,101273.0,57.3429,57.5548,57.3362,57.5085,101273.0
2016-04-20 10:35:00,86.81,86.85,86.56,86.62,95527.0,57.5085,57.535,57.3429,57.3826,95527.0
2016-04-20 10:40:00,86.61,86.78,86.57,86.74,94325.0,57.376,57.4886,57.3495,57.4621,94325.0
2016-04-20 10:45:00,86.74,86.79,86.69,86.76,82185.0,57.4621,57.4952,57.429,57.4753,82185.0
2016-04-20 10:50:00,86.75,86.85,86.69,86.71,90099.0,57.4687,57.535,57.429,57.4422,90099.0
2016-04-20 10:55:00,86.71,86.86,86.7,86.85,84489.0,57.4422,57.5416,57.4356,57.535,84489.0
2016-04-20 11:00:00,86.86,86.89,86.83,86.85,87041.0,57.5416,57.5615,57.5217,57.535,87041.0
2016-04-20 11:05:00,86.85,86.86,86.82,86.83,160281.0,57.535,57.5416,57.5151,57.5217,160281.0
2016-04-20 11:10:00,86.83,86.87,86.78,86.84,115760.0,57.5217,57.5482,57.4886,57.5283,115760.0
2016-04-20 11:15:00,86.84,86.92,86.83,86.92,83914.0,57.5283,57.5813,57.5217,57.5813,83914.0
2016-04-20 11:20:00,86.92,86.95,86.9,86.94,59910.0,57.5813,57.6012,57.5681,57.5946,59910.0
2016-04-20 11:25:00,86.94,86.98,86.94,86.95,96410.0,57.5946,57.6211,57.5946,57.6012,96410.0
2016-04-20 11:30:00,86.96,86.98,86.94,86.96,138262.0,57.6078,57.6211,57.5946,57.6078,138262.0
2016-04-20 11:35:00,86.97,86.98,86.93,86.95,174730.0,57.6145,57.6211,57.588,57.6012,174730.0
2016-04-20 11:40:00,86.95,87.1,86.95,87.1,289171.0,57.6012,57.7006,57.6012,57.7006,289171.0
2016-04-20 11:45:00,87.1,87.21,87.05,87.14,149168.0,57.7006,57.7735,57.6675,57.7271,149168.0
2016-04-20 11:50:00,87.15,87.2,87.07,87.08,100977.0,57.7337,57.7668,57.6807,57.6873,100977.0
2016-04-20 11:55:00,87.08,87.17,87.02,87.04,56298.0,57.6873,57.747,57.6476,57.6608,56298.0
2016-04-20 12:00:00,87.03,87.06,86.98,87.0,130546.0,57.6542,57.6741,57.6211,57.6343,130546.0
2016-04-20 12:05:00,87.01,87.14,87.01,87.14,62665.0,57.641,57.7271,57.641,57.7271,62665.0
2016-04-20 12:10:00,87.14,87.15,87.06,87.08,57511.0,57.7271,57.7337,57.6741,57.6873,57511.0
2016-04-20 12:15:00,87.08,87.12,87.06,87.09,69683.0,57.6873,57.7138,57.6741,57.694,69683.0
2016-04-20 12:20:00,87.09,87.14,87.05,87.13,59114.0,57.694,57.7271,57.6675,57.7205,59114.0
2016-04-20 12:25:00,87.13,87.17,87.12,87.16,48584.0,57.7205,57.747,57.7138,57.7403,48584.0
2016-04-20 12:30:00,87.17,87.22,87.14,87.18,53168.0,57.747,57.7801,57.7271,57.7536,53168.0
2016-04-20 12:35:00,87.17,87.18,87.1,87.14,39442.0,57.747,57.7536,57.7006,57.7271,39442.0
2016-04-20 12:40:00,87.14,87.2,87.11,87.18,55126.0,57.7271,57.7668,57.7072,57.7536,55126.0
2016-04-20 12:45:00,87.19,87.28,87.19,87.27,88773.0,57.7602,57.8198,57.7602,57.8132,88773.0
2016-04-20 12:50:00,87.27,87.28,87.19,87.19,99887.0,57.8132,57.8198,57.7602,57.7602,99887.0
2016-04-20 12:55:00,87.19,87.23,87.15,87.18,43836.0,57.7602,57.7867,57.7337,57.7536,43836.0
2016-04-20 13:00:00,87.18,87.25,87.18,87.24,62787.0,57.7536,57.8,57.7536,57.7933,62787.0
2016-04-20 13:05:00,87.24,87.26,87.12,87.15,69612.0,57.7933,57.8066,57.7138,57.7337,69612.0
2016-04-20 13:10:00,87.16,87.22,87.16,87.2,69154.0,57.7403,57.7801,57.7403,57.7668,69154.0
2016-04-20 13:15:00,87.2,87.35,87.2,87.34,108435.0,57.7668,57.8662,57.7668,57.8596,108435.0
2016-04-20 13:20:00,87.34,87.39,87.31,87.37,118053.0,57.8596,57.8927,57.8397,57.8795,118053.0
2016-04-20 13:25:00,87.38,87.39,87.31,87.38,117095.0,57.8861,57.8927,57.8397,57.8861,117095.0
2016-04-20 13:30:00,87.37,87.41,87.36,87.4,73965.0,57.8795,57.9059,57.8728,57.8993,73965.0
2016-04-20 13:35:00,87.4,87.42,87.29,87.34,78584.0,57.8993,57.9126,57.8265,57.8596,78584.0
2016-04-20 13:40:00,87.35,87.37,87.3,87.3,43551.0,57.8662,57.8795,57.8331,57.8331,43551.0
2016-04-20 13:45:00,87.31,87.41,87.31,87.38,81832.0,57.8397,57.9059,57.8397,57.8861,81832.0
2016-04-20 13:50:00,87.38,87.44,87.37,87.42,62757.0,57.8861,57.9258,57.8795,57.9126,62757.0
2016-04-20 13:55:00,87.41,87.42,87.32,87.32,91537.0,57.9059,57.9126,57.8463,57.8463,91537.0
2016-04-20 14:00:00,87.33,87.34,87.27,87.29,94039.0,57.853,57.8596,57.8132,57.8265,94039.0
2016-04-20 14:05:00,87.29,87.32,87.28,87.31,92873.0,57.8265,57.8463,57.8198,57.8397,92873.0
2016-04-20 14:10:00,87.32,87.38,87.29,87.34,85514.0,57.8463,57.8861,57.8265,57.8596,85514.0
2016-04-20 14:15:00,87.34,87.41,87.29,87.39,124343.0,57.8596,57.9059,57.8265,57.8927,124343.0
2016-04-20 14:20:00,87.4,87.42,87.38,87.39,94474.0,57.8993,57.9126,57.8861,57.8927,94474.0
2016-04-20 14:25:00,87.4,87.43,87.38,87.41,82467.0,57.8993,57.9192,57.8861,57.9059,82467.0
2016-04-20 14:30:00,87.41,87.44,87.36,87.42,148425.0,57.9059,57.9258,57.8728,57.9126,148425.0
2016-04-20 14:35:00,87.42,87.44,87.39,87.4,114146.0,57.9126,57.9258,57.8927,57.8993,114146.0
2016-04-20 14:40:00,87.39,87.4,87.34,87.36,209713.0,57.8927,57.8993,57.8596,57.8728,209713.0
2016-04-20 14:45:00,87.36,87.41,87.32,87.38,290221.0,57.8728,57.9059,57.8463,57.8861,290221.0
2016-04-20 14:50:00,87.39,87.39,87.36,87.38,171298.0,57.8927,57.8927,57.8728,57.8861,171298.0
2016-04-20 14:55:00,87.38,87.38,87.29,87.3,176745.0,57.8861,57.8861,57.8265,57.8331,176745.0
2016-04-20 15:00:00,87.3,87.34,87.24,87.25,124887.0,57.8331,57.8596,57.7933,57.8,124887.0
2016-04-20 15:05:00,87.25,87.27,87.05,87.06,157881.0,57.8,57.8132,57.6675,57.6741,157881.0
2016-04-20 15:10:00,87.05,87.05,86.91,86.92,126474.0,57.6675,57.6675,57.5747,57.5813,126474.0
2016-04-20 15:15:00,86.92,86.94,86.8,86.86,178538.0,57.5813,57.5946,57.5018,57.5416,178538.0
2016-04-20 15:20:00,86.86,86.88,86.7,86.7,195078.0,57.5416,57.5548,57.4356,57.4356,195078.0
2016-04-20 15:25:00,86.7,86.72,86.62,86.62,223151.0,57.4356,57.4488,57.3826,57.3826,223151.0
2016-04-20 15:30:00,86.63,86.64,86.56,86.6,173168.0,57.3892,57.3959,57.3429,57.3694,173168.0
2016-04-20 15:35:00,86.6,86.63,86.45,86.55,402254.0,57.3694,57.3892,57.27,57.3362,402254.0
2016-04-20 15:40:00,86.57,86.63,86.56,86.62,218946.0,57.3495,57.3892,57.3429,57.3826,218946.0
2016-04-20 15:45:00,86.62,86.93,86.59,86.92,242479.0,57.3826,57.588,57.3627,57.5813,242479.0
2016-04-20 15:50:00,86.91,86.94,86.79,86.8,254503.0,57.5747,57.5946,57.4952,57.5018,254503.0
2016-04-20 15:55:00,86.8,86.89,86.73,86.8,564977.0,57.5018,57.5615,57.4555,57.5018,564977.0
2016-04-21 09:30:00,86.91,87.21,86.57,87.16,262915.0,57.5747,57.7735,57.3495,57.7403,262915.0
2016-04-21 09:35:00,87.15,87.16,86.69,86.73,170910.0,57.7337,57.7403,57.429,57.4555,170910.0
2016-04-21 09:40:00,86.73,86.92,86.69,86.89,209284.0,57.4555,57.5813,57.429,57.5615,209284.0
2016-04-21 09:45:00,86.9,87.1,86.87,87.1,279970.0,57.5681,57.7006,57.5482,57.7006,279970.0
2016-04-21 09:50:00,87.1,87.13,86.91,87.11,222252.0,57.7006,57.7205,57.5747,57.7072,222252.0
2016-04-21 09:55:00,87.12,87.15,87.0,87.12,121616.0,57.7138,57.7337,57.6343,57.7138,121616.0
2016-04-21 10:00:00,87.1,87.39,86.99,87.35,248337.0,57.7006,57.8927,57.6277,57.8662,248337.0
2016-04-21 10:05:00,87.36,87.49,87.21,87.48,168261.0,57.8728,57.9589,57.7735,57.9523,168261.0
2016-04-21 10:10:00,87.47,87.73,87.46,87.71,217231.0,57.9457,58.1179,57.9391,58.1047,217231.0
2016-04-21 10:15:00,87.71,87.74,87.58,87.71,197815.0,58.1047,58.1246,58.0186,58.1047,197815.0
2016-04-21 10:20:00,87.72,87.84,87.61,87.62,133240.0,58.1113,58.1908,58.0384,58.0451,133240.0
2016-04-21 10:25:00,87.63,87.69,87.37,87.39,123943.0,58.0517,58.0914,57.8795,57.8927,123943.0
2016-04-21 10:30:00,87.39,87.39,87.25,87.3,116939.0,57.8927,57.8927,57.8,57.8331,116939.0
2016-04-21 10:35:00,87.3,87.53,87.3,87.5,117764.0,57.8331,57.9854,57.8331,57.9656,117764.0
2016-04-21 10:40:00,87.5,87.58,87.36,87.41,92516.0,57.9656,58.0186,57.8728,57.9059,92516.0
2016-04-21 10:45:00,87.42,87.43,87.24,87.25,79596.0,57.9126,57.9192,57.7933,57.8,79596.0
2016-04-21 10:50:00,87.26,87.29,87.15,87.19,106777.0,57.8066,57.8265,57.7337,57.7602,106777.0
2016-04-21 10:55:00,87.18,87.37,87.18,87.2,94380.0,57.7536,57.8795,57.7536,57.7668,94380.0
2016-04-21 11:00:00,87.2,87.28,87.08,87.1,90498.0,57.7668,57.8198,57.6873,57.7006,90498.0
2016-04-21 11:05:00,87.11,87.23,87.08,87.15,109706.0,57.7072,57.7867,57.6873,57.7337,109706.0
2016-04-21 11:10:00,87.15,87.16,87.05,87.15,74214.0,57.7337,57.7403,57.6675,57.7337,74214.0
2016-04-21 11:15:00,87.16,87.31,87.14,87.31,98220.0,57.7403,57.8397,57.7271,57.8397,98220.0
2016-04-21 11:20:00,87.31,87.41,87.24,87.38,100003.0,57.8397,57.9059,57.7933,57.8861,100003.0
2016-04-21 11:25:00,87.37,87.45,87.3,87.45,157757.0,57.8795,57.9324,57.8331,57.9324,157757.0
2016-04-21 11:30:00,87.45,87.47,87.31,87.35,93295.0,57.9324,57.9457,57.8397,57.8662,93295.0
2016-04-21 11:35:00,87.36,87.39,87.25,87.31,132135.0,57.8728,57.8927,57.8,57.8397,132135.0
2016-04-21 11:40:00,87.31,87.34,87.25,87.33,87417.0,57.8397,57.8596,57.8,57.853,87417.0
2016-04-21 11:45:00,87.34,87.45,87.29,87.44,83300.0,57.8596,57.9324,57.8265,57.9258,83300.0
2016-04-21 11:50:00,87.44,87.59,87.43,87.57,92847.0,57.9258,58.0252,57.9192,58.0119,92847.0
2016-04-21 11:55:00,87.56,87.56,87.45,87.48,46839.0,58.0053,58.0053,57.9324,57.9523,46839.0
2016-04-21 12:00:00,87.48,87.48,87.36,87.41,110404.0,57.9523,57.9523,57.8728,57.9059,110404.0
2016-04-21 12:05:00,87.39,87.58,87.39,87.55,114562.0,57.8927,58.0186,57.8927,57.9987,114562.0
2016-04-21 12:10:00,87.55,87.59,87.51,87.58,70068.0,57.9987,58.0252,57.9722,58.0186,70068.0
2016-04-21 12:15:00,87.58,87.62,87.55,87.6,57015.0,58.0186,58.0451,57.9987,58.0318,57015.0
2016-04-21 12:20:00,87.59,87.59,87.47,87.48,40248.0,58.0252,58.0252,57.9457,57.9523,40248.0
2016-04-21 12:25:00,87.47,87.6,87.47,87.54,54663.0,57.9457,58.0318,57.9457,57.9921,54663.0
2016-04-21 12:30:00,87.54,87.58,87.53,87.56,72072.0,57.9921,58.0186,57.9854,58.0053,72072.0
2016-04-21 12:35:00,87.56,87.58,87.45,87.47,70924.0,58.0053,58.0186,57.9324,57.9457,70924.0
2016-04-21 12:40:00,87.47,87.51,87.45,87.45,76943.0,57.9457,57.9722,57.9324,57.9324,76943.0
2016-04-21 12:45:00,87.46,87.46,87.28,87.29,60742.0,57.9391,57.9391,57.8198,57.8265,60742.0
2016-04-21 12:50:00,87.29,87.29,87.18,87.27,153213.0,57.8265,57.8265,57.7536,57.8132,153213.0
2016-04-21 12:55:00,87.26,87.29,87.21,87.27,101176.0,57.8066,57.8265,57.7735,57.8132,101176.0
2016-04-21 13:00:00,87.27,87.32,87.15,87.16,139568.0,57.8132,57.8463,57.7337,57.7403,139568.0
2016-04-21 13:05:00,87.16,87.21,87.12,87.15,90142.0,57.7403,57.7735,57.7138,57.7337,90142.0
2016-04-21 13:10:00,87.15,87.15,87.1,87.13,102544.0,57.7337,57.7337,57.7006,57.7205,102544.0
2016-04-21 13:15:00,87.14,87.17,87.1,87.15,86708.0,57.7271,57.747,57.7006,57.7337,86708.0
2016-04-21 13:20:00,87.15,87.24,87.12,87.14,146939.0,57.7337,57.7933,57.7138,57.7271,146939.0
2016-04-21 13:25:00,87.15,87.17,87.0,87.01,85595.0,57.7337,57.747,57.6343,57.641,85595.0
2016-04-21 13:30:00,87.0,87.04,86.92,86.94,129128.0,57.6343,57.6608,57.5813,57.5946,129128.0
2016-04-21 13:35:00,86.93,87.04,86.89,86.96,173561.0,57.588,57.6608,57.5615,57.6078,173561.0
2016-04-21 13:40:00,86.96,86.99,86.88,86.95,93961.0,57.6078,57.6277,57.5548,57.6012,93961.0
2016-04-21 13:45:00,86.95,86.97,86.9,86.91,42591.0,57.6012,57.6145,57.5681,57.5747,42591.0
2016-04-21 13:50:00,86.91,86.94,86.86,86.93,74335.0,57.5747,57.5946,57.5416,57.588,74335.0
2016-04-21 13:55:00,86.93,87.02,86.91,87.0,69445.0,57.588,57.6476,57.5747,57.6343,69445.0
2016-04-21 14:00:00,86.99,87.09,86.92,87.09,93392.0,57.6277,57.694,57.5813,57.694,93392.0
2016-04-21 14:05:00,87.08,87.08,87.02,87.02,78585.0,57.6873,57.6873,57.6476,57.6476,78585.0
2016-04-21 14:10:00,87.02,87.18,87.01,87.11,73231.0,57.6476,57.7536,57.641,57.7072,73231.0
2016-04-21 14:15:00,87.12,87.15,86.89,86.95,130383.0,57.7138,57.7337,57.5615,57.6012,130383.0
2016-04-21 14:20:00,86.95,86.96,86.87,86.88,128885.0,57.6012,57.6078,57.5482,57.5548,128885.0
2016-04-21 14:25:00,86.88,86.91,86.74,86.78,152087.0,57.5548,57.5747,57.4621,57.4886,152087.0
2016-04-21 14:30:00,86.78,86.79,86.67,86.67,150114.0,57.4886,57.4952,57.4157,57.4157,150114.0
2016-04-21 14:35:00,86.68,86.7,86.57,86.65,146825.0,57.4224,57.4356,57.3495,57.4025,146825.0
2016-04-21 14:40:00,86.65,86.73,86.6,86.72,87446.0,57.4025,57.4555,57.3694,57.4488,87446.0
2016-04-21 14:45:00,86.72,86.79,86.68,86.79,57861.0,57.4488,57.4952,57.4224,57.4952,57861.0
2016-04-21 14:50:00,86.79,86.84,86.76,86.76,62738.0,57.4952,57.5283,57.4753,57.4753,62738.0
2016-04-21 14:55:00,86.77,86.85,86.75,86.83,91342.0,57.482,57.535,57.4687,57.5217,91342.0
2016-04-21 15:00:00,86.83,86.93,86.81,86.89,65697.0,57.5217,57.588,57.5085,57.5615,65697.0
2016-04-21 15:05:00,86.89,86.89,86.75,86.78,110258.0,57.5615,57.5615,57.4687,57.4886,110258.0
2016-04-21 15:10:00,86.79,86.84,86.76,86.79,63827.0,57.4952,57.5283,57.4753,57.4952,63827.0
2016-04-21 15:15:00,86.8,86.87,86.78,86.79,68730.0,57.5018,57.5482,57.4886,57.4952,68730.0
2016-04-21 15:20:00,86.8,86.83,86.79,86.81,61343.0,57.5018,57.5217,57.4952,57.5085,61343.0
2016-04-21 15:25:00,86.8,86.81,86.72,86.74,132500.0,57.5018,57.5085,57.4488,57.4621,132500.0
2016-04-21 15:30:00,86.73,86.96,86.73,86.95,137820.0,57.4555,57.6078,57.4555,57.6012,137820.0
2016-04-21 15:35:00,86.95,86.98,86.92,86.95,86271.0,57.6012,57.6211,57.5813,57.6012,86271.0
2016-04-21 15:40:00,86.95,87.03,86.93,86.98,158402.0,57.6012,57.6542,57.588,57.6211,158402.0
2016-04-21 15:45:00,86.98,87.09,86.95,87.05,207265.0,57.6211,57.694,57.6012,57.6675,207265.0
2016-04-21 15:50:00,87.04,87.06,86.99,87.06,224476.0,57.6608,57.6741,57.6277,57.6741,224476.0
2016-04-21 15:55:00,87.05,87.05,86.77,86.8,732245.0,57.6675,57.6675,57.482,57.5018,732245.0
2016-04-22 09:30:00,87.24,87.64,87.13,87.34,289115.0,57.7933,58.0583,57.7205,57.8596,289115.0
2016-04-22 09:35:00,87.37,87.45,87.29,87.43,104304.0,57.8795,57.9324,57.8265,57.9192,104304.0
2016-04-22 09:40:00,87.44,87.63,87.39,87.58,98885.0,57.9258,58.0517,57.8927,58.0186,98885.0
2016-04-22 09:45:00,87.61,87.63,87.41,87.52,127193.0,58.0384,58.0517,57.9059,57.9788,127193.0
2016-04-22 09:50:00,87.53,87.64,87.44,87.47,88659.0,57.9854,58.0583,57.9258,57.9457,88659.0
2016-04-22 09:55:00,87.48,87.61,87.45,87.53,118013.0,57.9523,58.0384,57.9324,57.9854,118013.0
2016-04-22 10:00:00,87.54,87.6,87.22,87.26,166941.0,57.9921,58.0318,57.7801,57.8066,166941.0
2016-04-22 10:05:00,87.25,87.27,87.08,87.09,92587.0,57.8,57.8132,57.6873,57.694,92587.0
2016-04-22 10:10:00,87.1,87.25,87.05,87.16,82398.0,57.7006,57.8,57.6675,57.7403,82398.0
2016-04-22 10:15:00,87.16,87.26,87.14,87.18,108825.0,57.7403,57.8066,57.7271,57.7536,108825.0
2016-04-22 10:20:00,87.19,87.29,86.96,87.03,120689.0,57.7602,57.8265,57.6078,57.6542,120689.0
2016-04-22 10:25:00,87.02,87.11,86.91,87.03,166963.0,57.6476,57.7072,57.5747,57.6542,166963.0
2016-04-22 10:30:00,87.02,87.25,87.02,87.22,109610.0,57.6476,57.8,57.6476,57.7801,109610.0
2016-04-22 10:35:00,87.22,87.26,86.96,86.98,93086.0,57.7801,57.8066,57.6078,57.6211,93086.0
2016-04-22 10:40:00,86.98,87.0,86.91,86.97,75818.0,57.6211,57.6343,57.5747,57.6145,75818.0
2016-04-22 10:45:00,86.96,87.04,86.88,86.98,50250.0,57.6078,57.6608,57.5548,57.6211,50250.0
2016-04-22 10:50:00,86.98,87.09,86.97,87.06,64131.0,57.6211,57.694,57.6145,57.6741,64131.0
2016-04-22 10:55:00,87.05,87.15,86.94,87.02,101967.0,57.6675,57.7337,57.5946,57.6476,101967.0
2016-04-22 11:00:00,87.02,87.14,87.01,87.09,69679.0,57.6476,57.7271,57.641,57.694,69679.0
2016-04-22 11:05:00,87.1,87.17,87.04,87.06,78524.0,57.7006,57.747,57.6608,57.6741,78524.0
2016-04-22 11:10:00,87.05,87.11,86.93,86.93,87649.0,57.6675,57.7072,57.588,57.588,87649.0
2016-04-22 11:15:00,86.94,86.97,86.82,86.88,90064.0,57.5946,57.6145,57.5151,57.5548,90064.0
2016-04-22 11:20:00,86.9,87.1,86.87,87.06,96400.0,57.5681,57.7006,57.5482,57.6741,96400.0
2016-04-22 11:25:00,87.06,87.1,87.03,87.09,48386.0,57.6741,57.7006,57.6542,57.694,48386.0
2016-04-22 11:30:00,87.1,87.23,87.07,87.17,78974.0,57.7006,57.7867,57.6807,57.747,78974.0
2016-04-22 11:35:00,87.17,87.26,87.11,87.19,114516.0,57.747,57.8066,57.7072,57.7602,114516.0
2016-04-22 11:40:00,87.18,87.2,87.05,87.08,94572.0,57.7536,57.7668,57.6675,57.6873,94572.0
2016-04-22 11:45:00,87.08,87.18,87.03,87.17,59810.0,57.6873,57.7536,57.6542,57.747,59810.0
2016-04-22 11:50:00,87.18,87.29,87.16,87.26,50952.0,57.7536,57.8265,57.7403,57.8066,50952.0
2016-04-22 11:55:00,87.26,87.3,87.15,87.29,79049.0,57.8066,57.8331,57.7337,57.8265,79049.0
2016-04-22 12:00:00,87.29,87.31,87.2,87.21,66956.0,57.8265,57.8397,57.7668,57.7735,66956.0
2016-04-22 12:05:00,87.2,87.29,87.17,87.21,56390.0,57.7668,57.8265,57.747,57.7735,56390.0
2016-04-22 12:10:00,87.22,87.27,87.07,87.12,85149.0,57.7801,57.8132,57.6807,57.7138,85149.0
2016-04-22 12:15:00,87.11,87.15,87.02,87.14,32280.0,57.7072,57.7337,57.6476,57.7271,32280.0
2016-04-22 12:20:00,87.15,87.15,86.96,87.01,37665.0,57.7337,57.7337,57.6078,57.641,37665.0
2016-04-22 12:25:00,87.01,87.13,87.0,87.07,81256.0,57.641,57.7205,57.6343,57.6807,81256.0
2016-04-22 12:30:00,87.07,87.26,87.06,87.15,91177.0,57.6807,57.8066,57.6741,57.7337,91177.0
2016-04-22 12:35:00,87.15,87.22,87.13,87.17,48803.0,57.7337,57.7801,57.7205,57.747,48803.0
2016-04-22 12:40:00,87.17,87.18,87.11,87.13,41817.0,57.747,57.7536,57.7072,57.7205,41817.0
2016-04-22 12:45:00,87.13,87.13,87.02,87.03,54557.0,57.7205,57.7205,57.6476,57.6542,54557.0
2016-04-22 12:50:00,87.01,87.02,86.9,86.91,73693.0,57.641,57.6476,57.5681,57.5747,73693.0
2016-04-22 12:55:00,86.91,86.94,86.85,86.85,50779.0,57.5747,57.5946,57.535,57.535,50779.0
2016-04-22 13:00:00,86.86,87.04,86.85,87.0,65344.0,57.5416,57.6608,57.535,57.6343,65344.0
2016-04-22 13:05:00,87.0,87.04,86.97,87.01,33556.0,57.6343,57.6608,57.6145,57.641,33556.0
2016-04-22 13:10:00,87.01,87.05,86.98,87.02,50061.0,57.641,57.6675,57.6211,57.6476,50061.0
2016-04-22 13:15:00,87.02,87.02,86.86,86.89,79018.0,57.6476,57.6476,57.5416,57.5615,79018.0
2016-04-22 13:20:00,86.89,86.91,86.83,86.88,44075.0,57.5615,57.5747,57.5217,57.5548,44075.0
2016-04-22 13:25:00,86.89,86.91,86.85,86.87,39728.0,57.5615,57.5747,57.535,57.5482,39728.0
2016-04-22 13:30:00,86.87,86.97,86.86,86.96,34246.0,57.5482,57.6145,57.5416,57.6078,34246.0
2016-04-22 13:35:00,86.97,87.02,86.92,87.01,42477.0,57.6145,57.6476,57.5813,57.641,42477.0
2016-04-22 13:40:00,87.02,87.24,87.02,87.18,110234.0,57.6476,57.7933,57.6476,57.7536,110234.0
2016-04-22 13:45:00,87.18,87.24,87.17,87.19,66377.0,57.7536,57.7933,57.747,57.7602,66377.0
2016-04-22 13:50:00,87.2,87.21,87.14,87.18,59504.0,57.7668,57.7735,57.7271,57.7536,59504.0
2016-04-22 13:55:00,87.19,87.27,87.18,87.24,62814.0,57.7602,57.8132,57.7536,57.7933,62814.0
2016-04-22 14:00:00,87.25,87.35,87.22,87.33,74348.0,57.8,57.8662,57.7801,57.853,74348.0
2016-04-22 14:05:00,87.33,87.34,87.22,87.26,44614.0,57.853,57.8596,57.7801,57.8066,44614.0
2016-04-22 14:10:00,87.26,87.31,87.23,87.25,32143.0,57.8066,57.8397,57.7867,57.8,32143.0
2016-04-22 14:15:00,87.25,87.39,87.22,87.38,47931.0,57.8,57.8927,57.7801,57.8861,47931.0
2016-04-22 14:20:00,87.37,87.49,87.36,87.4,93028.0,57.8795,57.9589,57.8728,57.8993,93028.0
2016-04-22 14:25:00,87.4,87.45,87.33,87.44,52682.0,57.8993,57.9324,57.853,57.9258,52682.0
2016-04-22 14:30:00,87.44,87.5,87.43,87.44,65084.0,57.9258,57.9656,57.9192,57.9258,65084.0
2016-04-22 14:35:00,87.44,87.5,87.41,87.42,55358.0,57.9258,57.9656,57.9059,57.9126,55358.0
2016-04-22 14:40:00,87.41,87.47,87.37,87.41,46285.0,57.9059,57.9457,57.8795,57.9059,46285.0
2016-04-22 14:45:00,87.41,87.42,87.35,87.4,44116.0,57.9059,57.9126,57.8662,57.8993,44116.0
2016-04-22 14:50:00,87.4,87.41,87.29,87.29,67828.0,57.8993,57.9059,57.8265,57.8265,67828.0
2016-04-22 14:55:00,87.29,87.33,87.25,87.3,42937.0,57.8265,57.853,57.8,57.8331,42937.0
2016-04-22 15:00:00,87.32,87.38,87.25,87.38,64216.0,57.8463,57.8861,57.8,57.8861,64216.0
2016-04-22 15:05:00,87.37,87.41,87.33,87.37,55479.0,57.8795,57.9059,57.853,57.8795,55479.0
2016-04-22 15:10:00,87.37,87.44,87.34,87.35,73469.0,57.8795,57.9258,57.8596,57.8662,73469.0
2016-04-22 15:15:00,87.35,87.37,87.27,87.28,80722.0,57.8662,57.8795,57.8132,57.8198,80722.0
2016-04-22 15:20:00,87.28,87.34,87.2,87.33,94370.0,57.8198,57.8596,57.7668,57.853,94370.0
2016-04-22 15:25:00,87.34,87.45,87.31,87.43,145143.0,57.8596,57.9324,57.8397,57.9192,145143.0
2016-04-22 15:30:00,87.44,87.45,87.4,87.42,151749.0,57.9258,57.9324,57.8993,57.9126,151749.0
2016-04-22 15:35:00,87.42,87.44,87.37,87.41,151609.0,57.9126,57.9258,57.8795,57.9059,151609.0
2016-04-22 15:40:00,87.41,87.49,87.38,87.43,109688.0,57.9059,57.9589,57.8861,57.9192,109688.0
2016-04-22 15:45:00,87.43,87.55,87.43,87.52,281826.0,57.9192,57.9987,57.9192,57.9788,281826.0
2016-04-22 15:50:00,87.51,87.54,87.49,87.5,174798.0,57.9722,57.9921,57.9589,57.9656,174798.0
2016-04-22 15:55:00,87.51,87.53,87.47,87.52,424259.0,57.9722,57.9854,57.9457,57.9788,424259.0
2016-04-25 09:30:00,87.09,87.38,86.94,87.21,276802.0,57.694,57.8861,57.5946,57.7735,276802.0
2016-04-25 09:35:00,87.2,87.21,86.8,86.81,129912.0,57.7668,57.7735,57.5018,57.5085,129912.0
2016-04-25 09:40:00,86.8,87.0,86.67,86.69,189123.0,57.5018,57.6343,57.4157,57.429,189123.0
2016-04-25 09:45:00,86.71,86.87,86.63,86.64,145700.0,57.4422,57.5482,57.3892,57.3959,145700.0
2016-04-25 09:50:00,86.66,86.69,86.54,86.61,73094.0,57.4091,57.429,57.3296,57.376,73094.0
2016-04-25 09:55:00,86.61,86.72,86.58,86.61,76907.0,57.376,57.4488,57.3561,57.376,76907.0
2016-04-25 10:00:00,86.6,86.72,86.56,86.6,162794.0,57.3694,57.4488,57.3429,57.3694,162794.0
2016-04-25 10:05:00,86.59,86.62,86.47,86.49,105249.0,57.3627,57.3826,57.2832,57.2965,105249.0
2016-04-25 10:10:00,86.49,86.53,86.39,86.42,71925.0,57.2965,57.323,57.2302,57.2501,71925.0
2016-04-25 10:15:00,86.41,86.44,86.37,86.38,41917.0,57.2435,57.2634,57.217,57.2236,41917.0
2016-04-25 10:20:00,86.37,86.42,86.35,86.41,43667.0,57.217,57.2501,57.2037,57.2435,43667.0
2016-04-25 10:25:00,86.4,86.44,86.37,86.39,60010.0,57.2369,57.2634,57.217,57.2302,60010.0
2016-04-25 10:30:00,86.4,86.56,86.36,86.54,68498.0,57.2369,57.3429,57.2104,57.3296,68498.0
2016-04-25 10:35:00,86.55,86.55,86.47,86.52,70360.0,57.3362,57.3362,57.2832,57.3164,70360.0
2016-04-25 10:40:00,86.52,86.59,86.51,86.56,50909.0,57.3164,57.3627,57.3097,57.3429,50909.0
2016-04-25 10:45:00,86.57,86.68,86.54,86.58,70335.0,57.3495,57.4224,57.3296,57.3561,70335.0
2016-04-25 10:50:00,86.58,86.72,86.58,86.59,113168.0,57.3561,57.4488,57.3561,57.3627,113168.0
2016-04-25 10:55:00,86.59,86.71,86.54,86.7,117323.0,57.3627,57.4422,57.3296,57.4356,117323.0
2016-04-25 11:00:00,86.7,86.78,86.66,86.7,66760.0,57.4356,57.4886,57.4091,57.4356,66760.0
2016-04-25 11:05:00,86.7,86.72,86.56,86.59,134080.0,57.4356,57.4488,57.3429,57.3627,134080.0
2016-04-25 11:10:00,86.59,86.67,86.56,86.67,76112.0,57.3627,57.4157,57.3429,57.4157,76112.0
2016-04-25 11:15:00,86.66,86.67,86.6,86.6,107983.0,57.4091,57.4157,57.3694,57.3694,107983.0
2016-04-25 11:20:00,86.61,86.85,86.61,86.83,63467.0,57.376,57.535,57.376,57.5217,63467.0
2016-04-25 11:25:00,86.83,86.93,86.83,86.91,55737.0,57.5217,57.588,57.5217,57.5747,55737.0
2016-04-25 11:30:00,86.91,86.93,86.81,86.93,68901.0,57.5747,57.588,57.5085,57.588,68901.0
2016-04-25 11:35:00,86.93,86.94,86.76,86.78,58360.0,57.588,57.5946,57.4753,57.4886,58360.0
2016-04-25 11:40:00,86.77,86.84,86.75,86.77,55362.0,57.482,57.5283,57.4687,57.482,55362.0
2016-04-25 11:45:00,86.77,86.87,86.75,86.86,72915.0,57.482,57.5482,57.4687,57.5416,72915.0
2016-04-25 11:50:00,86.87,86.92,86.84,86.84,74341.0,57.5482,57.5813,57.5283,57.5283,74341.0
2016-04-25 11:55:00,86.83,86.85,86.77,86.8,51058.0,57.5217,57.535,57.482,57.5018,51058.0
2016-04-25 12:00:00,86.8,86.9,86.79,86.8,53369.0,57.5018,57.5681,57.4952,57.5018,53369.0
2016-04-25 12:05:00,86.8,86.81,86.66,86.67,53627.0,57.5018,57.5085,57.4091,57.4157,53627.0
2016-04-25 12:10:00,86.68,86.72,86.66,86.69,46543.0,57.4224,57.4488,57.4091,57.429,46543.0
2016-04-25 12:15:00,86.68,86.75,86.65,86.71,48913.0,57.4224,57.4687,57.4025,57.4422,48913.0
2016-04-25 12:20:00,86.71,86.74,86.69,86.7,45621.0,57.4422,57.4621,57.429,57.4356,45621.0
2016-04-25 12:25:00,86.71,86.74,86.7,86.72,52474.0,57.4422,57.4621,57.4356,57.4488,52474.0
2016-04-25 12:30:00,86.72,86.73,86.68,86.73,40021.0,57.4488,57.4555,57.4224,57.4555,40021.0
2016-04-25 12:35:00,86.73,86.76,86.7,86.72,48485.0,57.4555,57.4753,57.4356,57.4488,48485.0
2016-04-25 12:40:00,86.71,86.75,86.67,86.7,70387.0,57.4422,57.4687,57.4157,57.4356,70387.0
2016-04-25 12:45:00,86.71,86.87,86.7,86.86,54353.0,57.4422,57.5482,57.4356,57.5416,54353.0
2016-04-25 12:50:00,86.87,87.05,86.86,87.03,82492.0,57.5482,57.6675,57.5416,57.6542,82492.0
2016-04-25 12:55:00,87.03,87.07,86.99,87.06,71539.0,57.6542,57.6807,57.6277,57.6741,71539.0
2016-04-25 13:00:00,87.07,87.13,87.06,87.1,82805.0,57.6807,57.7205,57.6741,57.7006,82805.0
2016-04-25 13:05:00,87.09,87.1,86.96,86.97,65814.0,57.694,57.7006,57.6078,57.6145,65814.0
2016-04-25 13:10:00,86.96,87.04,86.93,86.98,78015.0,57.6078,57.6608,57.588,57.6211,78015.0
2016-04-25 13:15:00,86.98,87.03,86.97,87.0,35947.0,57.6211,57.6542,57.6145,57.6343,35947.0
2016-04-25 13:20:00,86.99,87.01,86.88,86.88,80085.0,57.6277,57.641,57.5548,57.5548,80085.0
2016-04-25 13:25:00,86.89,86.93,86.85,86.85,58284.0,57.5615,57.588,57.535,57.535,58284.0
2016-04-25 13:30:00,86.86,86.91,86.84,86.86,36825.0,57.5416,57.5747,57.5283,57.5416,36825.0
2016-04-25 13:35:00,86.86,86.86,86.8,86.85,99174.0,57.5416,57.5416,57.5018,57.535,99174.0
2016-04-25 13:40:00,86.86,86.9,86.82,86.88,32602.0,57.5416,57.5681,57.5151,57.5548,32602.0
2016-04-25 13:45:00,86.89,86.89,86.8,86.82,38924.0,57.5615,57.5615,57.5018,57.5151,38924.0
2016-04-25 13:50:00,86.81,86.84,86.78,86.81,41622.0,57.5085,57.5283,57.4886,57.5085,41622.0
2016-04-25 13:55:00,86.83,86.88,86.77,86.84,57613.0,57.5217,57.5548,57.482,57.5283,57613.0
2016-04-25 14:00:00,86.84,86.92,86.81,86.84,67307.0,57.5283,57.5813,57.5085,57.5283,67307.0
2016-04-25 14:05:00,86.84,86.84,86.73,86.75,44248.0,57.5283,57.5283,57.4555,57.4687,44248.0
2016-04-25 14:10:00,86.76,86.78,86.68,86.69,49286.0,57.4753,57.4886,57.4224,57.429,49286.0
2016-04-25 14:15:00,86.7,86.75,86.67,86.75,37100.0,57.4356,57.4687,57.4157,57.4687,37100.0
2016-04-25 14:20:00,86.76,86.78,86.69,86.75,43648.0,57.4753,57.4886,57.429,57.4687,43648.0
2016-04-25 14:25:00,86.74,86.84,86.73,86.83,36772.0,57.4621,57.5283,57.4555,57.5217,36772.0
2016-04-25 14:30:00,86.83,86.86,86.8,86.85,30025.0,57.5217,57.5416,57.5018,57.535,30025.0
2016-04-25 14:35:00,86.85,86.89,86.82,86.84,47358.0,57.535,57.5615,57.5151,57.5283,47358.0
2016-04-25 14:40:00,86.84,86.85,86.76,86.81,51008.0,57.5283,57.535,57.4753,57.5085,51008.0
2016-04-25 14:45:00,86.81,86.82,86.75,86.79,38700.0,57.5085,57.5151,57.4687,57.4952,38700.0
2016-04-25 14:50:00,86.79,86.79,86.7,86.71,45288.0,57.4952,57.4952,57.4356,57.4422,45288.0
2016-04-25 14:55:00,86.71,86.85,86.7,86.79,61313.0,57.4422,57.535,57.4356,57.4952,61313.0
2016-04-25 15:00:00,86.79,86.86,86.77,86.84,55055.0,57.4952,57.5416,57.482,57.5283,55055.0
2016-04-25 15:05:00,86.84,86.86,86.79,86.81,56908.0,57.5283,57.5416,57.4952,57.5085,56908.0
2016-04-25 15:10:00,86.8,87.04,86.79,87.03,143352.0,57.5018,57.6608,57.4952,57.6542,143352.0
2016-04-25 15:15:00,87.04,87.06,86.87,86.93,95597.0,57.6608,57.6741,57.5482,57.588,95597.0
2016-04-25 15:20:00,86.93,87.03,86.92,87.02,68026.0,57.588,57.6542,57.5813,57.6476,68026.0
2016-04-25 15:25:00,87.03,87.08,86.99,87.07,71622.0,57.6542,57.6873,57.6277,57.6807,71622.0
2016-04-25 15:30:00,87.06,87.09,87.02,87.06,85263.0,57.6741,57.694,57.6476,57.6741,85263.0
2016-04-25 15:35:00,87.06,87.14,87.05,87.13,86171.0,57.6741,57.7271,57.6675,57.7205,86171.0
2016-04-25 15:40:00,87.14,87.21,87.13,87.16,106637.0,57.7271,57.7735,57.7205,57.7403,106637.0
2016-04-25 15:45:00,87.17,87.25,87.16,87.22,138800.0,57.747,57.8,57.7403,57.7801,138800.0
2016-04-25 15:50:00,87.22,87.22,87.18,87.22,166478.0,57.7801,57.7801,57.7536,57.7801,166478.0
2016-04-25 15:55:00,87.22,87.4,87.21,87.33,525743.0,57.7801,57.8993,57.7735,57.853,525743.0
2016-04-26 09:30:00,87.75,87.92,87.68,87.73,302711.0,58.1312,58.2438,58.0848,58.1179,302711.0
2016-04-26 09:35:00,87.72,87.76,87.56,87.63,107855.0,58.1113,58.1378,58.0053,58.0517,107855.0
2016-04-26 09:40:00,87.64,87.7,87.51,87.55,204455.0,58.0583,58.0981,57.9722,57.9987,204455.0
2016-04-26 09:45:00,87.56,87.67,87.44,87.66,148195.0,58.0053,58.0782,57.9258,58.0716,148195.0
2016-04-26 09:50:00,87.67,87.7,87.56,87.63,86556.0,58.0782,58.0981,58.0053,58.0517,86556.0
2016-04-26 09:55:00,87.62,87.85,87.58,87.84,139315.0,58.0451,58.1974,58.0186,58.1908,139315.0
2016-04-26 10:00:00,87.84,87.89,87.8,87.87,90562.0,58.1908,58.2239,58.1643,58.2107,90562.0
2016-04-26 10:05:00,87.87,87.92,87.77,87.79,108818.0,58.2107,58.2438,58.1444,58.1577,108818.0
2016-04-26 10:10:00,87.79,87.84,87.67,87.71,112702.0,58.1577,58.1908,58.0782,58.1047,112702.0
2016-04-26 10:15:00,87.71,87.73,87.49,87.49,180055.0,58.1047,58.1179,57.9589,57.9589,180055.0
2016-04-26 10:20:00,87.5,87.66,87.47,87.65,164674.0,57.9656,58.0716,57.9457,58.0649,164674.0
2016-04-26 10:25:00,87.64,87.7,87.57,87.62,60485.0,58.0583,58.0981,58.0119,58.0451,60485.0
2016-04-26 10:30:00,87.62,87.7,87.61,87.7,60670.0,58.0451,58.0981,58.0384,58.0981,60670.0
2016-04-26 10:35:00,87.7,87.73,87.62,87.63,61645.0,58.0981,58.1179,58.0451,58.0517,61645.0
2016-04-26 10:40:00,87.64,87.69,87.55,87.58,61885.0,58.0583,58.0914,57.9987,58.0186,61885.0
2016-04-26 10:45:00,87.58,87.6,87.55,87.56,63915.0,58.0186,58.0318,57.9987,58.0053,63915.0
2016-04-26 10:50:00,87.56,87.59,87.52,87.55,45587.0,58.0053,58.0252,57.9788,57.9987,45587.0
2016-04-26 10:55:00,87.54,87.59,87.06,87.41,436670.0,57.9921,58.0252,57.6741,57.9059,436670.0
2016-04-26 11:00:00,87.42,87.49,87.2,87.36,273300.0,57.9126,57.9589,57.7668,57.8728,273300.0
2016-04-26 11:05:00,87.36,87.52,87.33,87.48,131566.0,57.8728,57.9788,57.853,57.9523,131566.0
2016-04-26 11:10:00,87.47,87.56,87.41,87.46,128577.0,57.9457,58.0053,57.9059,57.9391,128577.0
2016-04-26 11:15:00,87.46,87.49,87.42,87.45,86554.0,57.9391,57.9589,57.9126,57.9324,86554.0
2016-04-26 11:20:00,87.46,87.57,87.45,87.57,116066.0,57.9391,58.0119,57.9324,58.0119,116066.0
2016-04-26 11:25:00,87.58,87.64,87.55,87.58,150251.0,58.0186,58.0583,57.9987,58.0186,150251.0
2016-04-26 11:30:00,87.59,87.66,87.53,87.53,81817.0,58.0252,58.0716,57.9854,57.9854,81817.0
2016-04-26 11:35:00,87.54,87.57,87.48,87.52,66011.0,57.9921,58.0119,57.9523,57.9788,66011.0
2016-04-26 11:40:00,87.53,87.6,87.51,87.57,65144.0,57.9854,58.0318,57.9722,58.0119,65144.0
2016-04-26 11:45:00,87.57,87.59,87.49,87.59,67174.0,58.0119,58.0252,57.9589,58.0252,67174.0
2016-04-26 11:50:00,87.6,87.69,87.59,87.66,79988.0,58.0318,58.0914,58.0252,58.0716,79988.0
2016-04-26 11:55:00,87.66,87.77,87.66,87.77,42749.0,58.0716,58.1444,58.0716,58.1444,42749.0
2016-04-26 12:00:00,87.77,87.85,87.76,87.82,75860.0,58.1444,58.1974,58.1378,58.1776,75860.0
2016-04-26 12:05:00,87.83,87.91,87.82,87.9,69179.0,58.1842,58.2372,58.1776,58.2306,69179.0
2016-04-26 12:10:00,87.9,87.94,87.85,87.86,73848.0,58.2306,58.2571,58.1974,58.2041,73848.0
2016-04-26 12:15:00,87.86,87.88,87.84,87.87,54589.0,58.2041,58.2173,58.1908,58.2107,54589.0
2016-04-26 12:20:00,87.86,87.88,87.82,87.82,60877.0,58.2041,58.2173,58.1776,58.1776,60877.0
2016-04-26 12:25:00,87.83,87.86,87.82,87.85,36733.0,58.1842,58.2041,58.1776,58.1974,36733.0
2016-04-26 12:30:00,87.86,87.88,87.8,87.8,52466.0,58.2041,58.2173,58.1643,58.1643,52466.0
2016-04-26 12:35:00,87.81,87.85,87.73,87.74,58939.0,58.1709,58.1974,58.1179,58.1246,58939.0
2016-04-26 12:40:00,87.73,87.79,87.73,87.78,38807.0,58.1179,58.1577,58.1179,58.1511,38807.0
2016-04-26 12:45:00,87.79,87.8,87.77,87.78,41055.0,58.1577,58.1643,58.1444,58.1511,41055.0
2016-04-26 12:50:00,87.78,87.8,87.76,87.79,30061.0,58.1511,58.1643,58.1378,58.1577,30061.0
2016-04-26 12:55:00,87.78,87.79,87.74,87.78,56654.0,58.1511,58.1577,58.1246,58.1511,56654.0
2016-04-26 13:00:00,87.78,87.8,87.76,87.76,52057.0,58.1511,58.1643,58.1378,58.1378,52057.0
2016-04-26 13:05:00,87.76,87.77,87.69,87.7,69634.0,58.1378,58.1444,58.0914,58.0981,69634.0
2016-04-26 13:10:00,87.71,87.71,87.63,87.64,53571.0,58.1047,58.1047,58.0517,58.0583,53571.0
2016-04-26 13:15:00,87.63,87.64,87.56,87.64,63379.0,58.0517,58.0583,58.0053,58.0583,63379.0
2016-04-26 13:20:00,87.64,87.67,87.62,87.66,54283.0,58.0583,58.0782,58.0451,58.0716,54283.0
2016-04-26 13:25:00,87.66,87.73,87.66,87.68,75930.0,58.0716,58.1179,58.0716,58.0848,75930.0
2016-04-26 13:30:00,87.68,87.68,87.63,87.65,37158.0,58.0848,58.0848,58.0517,58.0649,37158.0
2016-04-26 13:35:00,87.64,87.65,87.62,87.63,42243.0,58.0583,58.0649,58.0451,58.0517,42243.0
2016-04-26 13:40:00,87.63,87.64,87.53,87.54,67436.0,58.0517,58.0583,57.9854,57.9921,67436.0
2016-04-26 13:45:00,87.53,87.54,87.49,87.54,36484.0,57.9854,57.9921,57.9589,57.9921,36484.0
2016-04-26 13:50:00,87.54,87.54,87.48,87.5,40977.0,57.9921,57.9921,57.9523,57.9656,40977.0
2016-04-26 13:55:00,87.5,87.54,87.49,87.5,40212.0,57.9656,57.9921,57.9589,57.9656,40212.0
2016-04-26 14:00:00,87.51,87.55,87.49,87.51,62272.0,57.9722,57.9987,57.9589,57.9722,62272.0
2016-04-26 14:05:00,87.5,87.57,87.5,87.54,37219.0,57.9656,58.0119,57.9656,57.9921,37219.0
2016-04-26 14:10:00,87.55,87.65,87.54,87.65,41969.0,57.9987,58.0649,57.9921,58.0649,41969.0
2016-04-26 14:15:00,87.65,87.73,87.62,87.7,78093.0,58.0649,58.1179,58.0451,58.0981,78093.0
2016-04-26 14:20:00,87.69,87.71,87.64,87.67,50623.0,58.0914,58.1047,58.0583,58.0782,50623.0
2016-04-26 14:25:00,87.67,87.68,87.56,87.56,61354.0,58.0782,58.0848,58.0053,58.0053,61354.0
2016-04-26 14:30:00,87.55,87.6,87.54,87.59,44879.0,57.9987,58.0318,57.9921,58.0252,44879.0
2016-04-26 14:35:00,87.6,87.64,87.48,87.51,85967.0,58.0318,58.0583,57.9523,57.9722,85967.0
2016-04-26 14:40:00,87.51,87.55,87.45,87.45,89952.0,57.9722,57.9987,57.9324,57.9324,89952.0
2016-04-26 14:45:00,87.46,87.55,87.45,87.5,105657.0,57.9391,57.9987,57.9324,57.9656,105657.0
2016-04-26 14:50:00,87.5,87.5,87.35,87.41,55792.0,57.9656,57.9656,57.8662,57.9059,55792.0
2016-04-26 14:55:00,87.41,87.48,87.39,87.45,47793.0,57.9059,57.9523,57.8927,57.9324,47793.0
2016-04-26 15:00:00,87.45,87.51,87.43,87.46,85622.0,57.9324,57.9722,57.9192,57.9391,85622.0
2016-04-26 15:05:00,87.45,87.47,87.34,87.36,61509.0,57.9324,57.9457,57.8596,57.8728,61509.0
2016-04-26 15:10:00,87.36,87.38,87.32,87.35,55083.0,57.8728,57.8861,57.8463,57.8662,55083.0
2016-04-26 15:15:00,87.36,87.45,87.36,87.39,67300.0,57.8728,57.9324,57.8728,57.8927,67300.0
2016-04-26 15:20:00,87.4,87.48,87.37,87.46,70636.0,57.8993,57.9523,57.8795,57.9391,70636.0
2016-04-26 15:25:00,87.46,87.48,87.38,87.45,72863.0,57.9391,57.9523,57.8861,57.9324,72863.0
2016-04-26 15:30:00,87.44,87.55,87.41,87.52,104476.0,57.9258,57.9987,57.9059,57.9788,104476.0
2016-04-26 15:35:00,87.53,87.55,87.48,87.49,70883.0,57.9854,57.9987,57.9523,57.9589,70883.0
2016-04-26 15:40:00,87.49,87.56,87.44,87.56,93289.0,57.9589,58.0053,57.9258,58.0053,93289.0
2016-04-26 15:45:00,87.55,87.6,87.54,87.57,97610.0,57.9987,58.0318,57.9921,58.0119,97610.0
2016-04-26 15:50:00,87.57,87.6,87.54,87.55,90368.0,58.0119,58.0318,57.9921,57.9987,90368.0
2016-04-26 15:55:00,87.56,87.66,87.54,87.6,320483.0,58.0053,58.0716,57.9921,58.0318,320483.0
2016-04-27 09:30:00,87.95,88.0,87.81,87.96,375646.0,58.2637,58.2968,58.1709,58.2703,375646.0
2016-04-27 09:35:00,87.99,87.99,87.67,87.87,197755.0,58.2902,58.2902,58.0782,58.2107,197755.0
2016-04-27 09:40:00,87.85,87.9,87.5,87.58,110807.0,58.1974,58.2306,57.9656,58.0186,110807.0
2016-04-27 09:45:00,87.57,87.68,87.33,87.64,156172.0,58.0119,58.0848,57.853,58.0583,156172.0
2016-04-27 09:50:00,87.66,87.87,87.62,87.85,118582.0,58.0716,58.2107,58.0451,58.1974,118582.0
2016-04-27 09:55:00,87.86,87.96,87.79,87.9,98168.0,58.2041,58.2703,58.1577,58.2306,98168.0
2016-04-27 10:00:00,87.89,87.95,87.8,87.93,79738.0,58.2239,58.2637,58.1643,58.2504,79738.0
2016-04-27 10:05:00,87.94,87.98,87.83,87.96,131869.0,58.2571,58.2836,58.1842,58.2703,131869.0
2016-04-27 10:10:00,87.95,88.0,87.92,87.98,120333.0,58.2637,58.2968,58.2438,58.2836,120333.0
2016-04-27 10:15:00,87.98,88.19,87.97,88.14,261504.0,58.2836,58.4227,58.2769,58.3895,261504.0
2016-04-27 10:20:00,88.14,88.24,88.14,88.24,74725.0,58.3895,58.4558,58.3895,58.4558,74725.0
2016-04-27 10:25:00,88.23,88.37,88.23,88.33,103076.0,58.4492,58.5419,58.4492,58.5154,103076.0
2016-04-27 10:30:00,88.32,88.45,88.08,88.35,324047.0,58.5088,58.5949,58.3498,58.5287,324047.0
2016-04-27 10:35:00,88.36,88.39,88.09,88.1,177844.0,58.5353,58.5552,58.3564,58.363,177844.0
2016-04-27 10:40:00,88.1,88.33,88.04,88.28,129425.0,58.363,58.5154,58.3233,58.4823,129425.0
2016-04-27 10:45:00,88.28,88.39,88.23,88.32,130604.0,58.4823,58.5552,58.4492,58.5088,130604.0
2016-04-27 10:50:00,88.32,88.34,88.01,88.09,187693.0,58.5088,58.522,58.3034,58.3564,187693.0
2016-04-27 10:55:00,88.09,88.1,87.81,87.86,173319.0,58.3564,58.363,58.1709,58.2041,173319.0
2016-04-27 11:00:00,87.85,87.96,87.75,87.86,127090.0,58.1974,58.2703,58.1312,58.2041,127090.0
2016-04-27 11:05:00,87.86,88.0,87.85,87.98,107716.0,58.2041,58.2968,58.1974,58.2836,107716.0
2016-04-27 11:10:00,87.97,88.1,87.97,88.09,92434.0,58.2769,58.363,58.2769,58.3564,92434.0
2016-04-27 11:15:00,88.09,88.18,88.09,88.13,76379.0,58.3564,58.416,58.3564,58.3829,76379.0
2016-04-27 11:20:00,88.14,88.15,87.93,88.0,148636.0,58.3895,58.3962,58.2504,58.2968,148636.0
2016-04-27 11:25:00,87.99,88.0,87.9,87.94,65424.0,58.2902,58.2968,58.2306,58.2571,65424.0
2016-04-27 11:30:00,87.94,88.02,87.91,87.98,115161.0,58.2571,58.3101,58.2372,58.2836,115161.0
2016-04-27 11:35:00,87.98,88.0,87.91,87.99,77359.0,58.2836,58.2968,58.2372,58.2902,77359.0
2016-04-27 11:40:00,88.0,88.2,87.96,88.19,105858.0,58.2968,58.4293,58.2703,58.4227,105858.0
2016-04-27 11:45:00,88.2,88.36,88.19,88.35,96971.0,58.4293,58.5353,58.4227,58.5287,96971.0
2016-04-27 11:50:00,88.35,88.39,88.31,88.37,58981.0,58.5287,58.5552,58.5022,58.5419,58981.0
2016-04-27 11:55:00,88.36,88.48,88.35,88.48,119527.0,58.5353,58.6148,58.5287,58.6148,119527.0
2016-04-27 12:00:00,88.48,88.48,88.37,88.37,69937.0,58.6148,58.6148,58.5419,58.5419,69937.0
2016-04-27 12:05:00,88.38,88.4,88.27,88.28,96084.0,58.5485,58.5618,58.4757,58.4823,96084.0
2016-04-27 12:10:00,88.28,88.37,88.26,88.35,60771.0,58.4823,58.5419,58.469,58.5287,60771.0
2016-04-27 12:15:00,88.35,88.43,88.33,88.38,86099.0,58.5287,58.5817,58.5154,58.5485,86099.0
2016-04-27 12:20:00,88.37,88.45,88.36,88.44,51770.0,58.5419,58.5949,58.5353,58.5883,51770.0
2016-04-27 12:25:00,88.44,88.45,88.38,88.44,64309.0,58.5883,58.5949,58.5485,58.5883,64309.0
2016-04-27 12:30:00,88.45,88.45,88.33,88.34,57324.0,58.5949,58.5949,58.5154,58.522,57324.0
2016-04-27 12:35:00,88.33,88.35,88.29,88.3,40200.0,58.5154,58.5287,58.4889,58.4955,40200.0
2016-04-27 12:40:00,88.3,88.34,88.25,88.25,60696.0,58.4955,58.522,58.4624,58.4624,60696.0
2016-04-27 12:45:00,88.25,88.29,88.23,88.25,55345.0,58.4624,58.4889,58.4492,58.4624,55345.0
2016-04-27 12:50:00,88.26,88.26,88.21,88.23,62385.0,58.469,58.469,58.4359,58.4492,62385.0
2016-04-27 12:55:00,88.23,88.31,88.2,88.24,72160.0,58.4492,58.5022,58.4293,58.4558,72160.0
2016-04-27 13:00:00,88.24,88.25,88.2,88.24,43138.0,58.4558,58.4624,58.4293,58.4558,43138.0
2016-04-27 13:05:00,88.23,88.24,88.12,88.16,63810.0,58.4492,58.4558,58.3763,58.4028,63810.0
2016-04-27 13:10:00,88.16,88.25,88.12,88.23,47476.0,58.4028,58.4624,58.3763,58.4492,47476.0
2016-04-27 13:15:00,88.23,88.31,88.21,88.28,76934.0,58.4492,58.5022,58.4359,58.4823,76934.0
2016-04-27 13:20:00,88.27,88.28,88.22,88.25,54867.0,58.4757,58.4823,58.4425,58.4624,54867.0
2016-04-27 13:25:00,88.25,88.29,88.15,88.19,61073.0,58.4624,58.4889,58.3962,58.4227,61073.0
2016-04-27 13:30:00,88.18,88.26,88.17,88.24,73067.0,58.416,58.469,58.4094,58.4558,73067.0
2016-04-27 13:35:00,88.24,88.31,88.23,88.3,68005.0,58.4558,58.5022,58.4492,58.4955,68005.0
2016-04-27 13:40:00,88.3,88.31,88.26,88.3,65722.0,58.4955,58.5022,58.469,58.4955,65722.0
2016-04-27 13:45:00,88.3,88.34,88.3,88.32,40731.0,58.4955,58.522,58.4955,58.5088,40731.0
2016-04-27 13:50:00,88.33,88.38,88.26,88.32,128239.0,58.5154,58.5485,58.469,58.5088,128239.0
2016-04-27 13:55:00,88.32,88.36,88.21,88.3,79812.0,58.5088,58.5353,58.4359,58.4955,79812.0
2016-04-27 14:00:00,88.3,88.31,87.87,87.99,152229.0,58.4955,58.5022,58.2107,58.2902,152229.0
2016-04-27 14:05:00,88.03,88.38,88.01,88.37,73385.0,58.3167,58.5485,58.3034,58.5419,73385.0
2016-04-27 14:10:00,88.36,88.41,88.23,88.24,116265.0,58.5353,58.5684,58.4492,58.4558,116265.0
2016-04-27 14:15:00,88.24,88.53,88.24,88.51,148623.0,58.4558,58.6479,58.4558,58.6347,148623.0
2016-04-27 14:20:00,88.51,88.65,88.5,88.62,112590.0,58.6347,58.7274,58.628,58.7075,112590.0
2016-04-27 14:25:00,88.62,88.67,88.45,88.46,121498.0,58.7075,58.7407,58.5949,58.6015,121498.0
2016-04-27 14:30:00,88.46,88.56,88.4,88.41,71539.0,58.6015,58.6678,58.5618,58.5684,71539.0
2016-04-27 14:35:00,88.41,88.48,88.39,88.45,62410.0,58.5684,58.6148,58.5552,58.5949,62410.0
2016-04-27 14:40:00,88.45,88.58,88.44,88.55,74042.0,58.5949,58.681,58.5883,58.6612,74042.0
2016-04-27 14:45:00,88.55,88.67,88.52,88.63,102217.0,58.6612,58.7407,58.6413,58.7142,102217.0
2016-04-27 14:50:00,88.63,88.7,88.59,88.67,71403.0,58.7142,58.7605,58.6877,58.7407,71403.0
2016-04-27 14:55:00,88.67,88.68,88.55,88.57,77295.0,58.7407,58.7473,58.6612,58.6744,77295.0
2016-04-27 15:00:00,88.56,88.67,88.52,88.62,87266.0,58.6678,58.7407,58.6413,58.7075,87266.0
2016-04-27 15:05:00,88.63,88.65,88.55,88.59,82275.0,58.7142,58.7274,58.6612,58.6877,82275.0
2016-04-27 15:10:00,88.6,88.69,88.55,88.64,71572.0,58.6943,58.7539,58.6612,58.7208,71572.0
2016-04-27 15:15:00,88.65,88.71,88.58,88.69,90377.0,58.7274,58.7672,58.681,58.7539,90377.0
2016-04-27 15:20:00,88.69,88.72,88.62,88.67,112137.0,58.7539,58.7738,58.7075,58.7407,112137.0
2016-04-27 15:25:00,88.67,88.68,88.52,88.56,131553.0,58.7407,58.7473,58.6413,58.6678,131553.0
2016-04-27 15:30:00,88.56,88.63,88.54,88.57,98712.0,58.6678,58.7142,58.6545,58.6744,98712.0
2016-04-27 15:35:00,88.57,88.62,88.55,88.59,105416.0,58.6744,58.7075,58.6612,58.6877,105416.0
2016-04-27 15:40:00,88.59,88.71,88.58,88.62,119152.0,58.6877,58.7672,58.681,58.7075,119152.0
2016-04-27 15:45:00,88.62,88.67,88.58,88.6,118942.0,58.7075,58.7407,58.681,58.6943,118942.0
2016-04-27 15:50:00,88.59,88.59,88.45,88.48,239155.0,58.6877,58.6877,58.5949,58.6148,239155.0
2016-04-27 15:55:00,88.47,88.49,88.44,88.47,369911.0,58.6082,58.6214,58.5883,58.6082,369911.0
2016-04-28 09:30:00,87.86,87.99,87.67,87.93,237397.0,58.2041,58.2902,58.0782,58.2504,237397.0
2016-04-28 09:35:00,87.9,88.15,87.81,88.01,103764.0,58.2306,58.3962,58.1709,58.3034,103764.0
2016-04-28 09:40:00,87.98,88.11,87.95,88.06,108476.0,58.2836,58.3697,58.2637,58.3366,108476.0
2016-04-28 09:45:00,88.06,88.09,87.91,87.99,68928.0,58.3366,58.3564,58.2372,58.2902,68928.0
2016-04-28 09:50:00,87.99,88.08,87.85,88.06,104917.0,58.2902,58.3498,58.1974,58.3366,104917.0
2016-04-28 09:55:00,88.07,88.07,87.87,87.9,114015.0,58.3432,58.3432,58.2107,58.2306,114015.0
2016-04-28 10:00:00,87.89,87.94,87.8,87.91,163148.0,58.2239,58.2571,58.1643,58.2372,163148.0
2016-04-28 10:05:00,87.9,87.95,87.87,87.89,121755.0,58.2306,58.2637,58.2107,58.2239,121755.0
2016-04-28 10:10:00,87.89,87.98,87.87,87.91,74577.0,58.2239,58.2836,58.2107,58.2372,74577.0
2016-04-28 10:15:00,87.9,87.94,87.78,87.85,82767.0,58.2306,58.2571,58.1511,58.1974,82767.0
2016-04-28 10:20:00,87.84,87.89,87.8,87.81,79015.0,58.1908,58.2239,58.1643,58.1709,79015.0
2016-04-28 10:25:00,87.81,87.99,87.8,87.99,64754.0,58.1709,58.2902,58.1643,58.2902,64754.0
2016-04-28 10:30:00,87.99,88.18,87.99,88.13,69534.0,58.2902,58.416,58.2902,58.3829,69534.0
2016-04-28 10:35:00,88.13,88.17,88.11,88.15,55591.0,58.3829,58.4094,58.3697,58.3962,55591.0
2016-04-28 10:40:00,88.15,88.18,88.09,88.11,116066.0,58.3962,58.416,58.3564,58.3697,116066.0
2016-04-28 10:45:00,88.12,88.35,88.1,88.32,108728.0,58.3763,58.5287,58.363,58.5088,108728.0
2016-04-28 10:50:00,88.32,88.44,88.29,88.43,107534.0,58.5088,58.5883,58.4889,58.5817,107534.0
2016-04-28 10:55:00,88.43,88.48,88.32,88.33,89573.0,58.5817,58.6148,58.5088,58.5154,89573.0
2016-04-28 11:00:00,88.33,88.38,88.21,88.26,79973.0,58.5154,58.5485,58.4359,58.469,79973.0
2016-04-28 11:05:00,88.26,88.29,88.14,88.17,95795.0,58.469,58.4889,58.3895,58.4094,95795.0
2016-04-28 11:10:00,88.17,88.18,88.06,88.15,65676.0,58.4094,58.416,58.3366,58.3962,65676.0
2016-04-28 11:15:00,88.15,88.26,88.15,88.26,66932.0,58.3962,58.469,58.3962,58.469,66932.0
2016-04-28 11:20:00,88.26,88.43,88.25,88.38,81566.0,58.469,58.5817,58.4624,58.5485,81566.0
2016-04-28 11:25:00,88.38,88.48,88.36,88.45,96182.0,58.5485,58.6148,58.5353,58.5949,96182.0
2016-04-28 11:30:00,88.46,88.48,88.32,88.37,62015.0,58.6015,58.6148,58.5088,58.5419,62015.0
2016-04-28 11:35:00,88.37,88.46,88.37,88.38,52729.0,58.5419,58.6015,58.5419,58.5485,52729.0
2016-04-28 11:40:00,88.38,88.39,88.31,88.31,55065.0,58.5485,58.5552,58.5022,58.5022,55065.0
2016-04-28 11:45:00,88.31,88.33,88.27,88.32,49184.0,58.5022,58.5154,58.4757,58.5088,49184.0
2016-04-28 11:50:00,88.31,88.38,88.3,88.38,39516.0,58.5022,58.5485,58.4955,58.5485,39516.0
2016-04-28 11:55:00,88.38,88.38,88.25,88.25,57680.0,58.5485,58.5485,58.4624,58.4624,57680.0
2016-04-28 12:00:00,88.24,88.36,88.22,88.32,53992.0,58.4558,58.5353,58.4425,58.5088,53992.0
2016-04-28 12:05:00,88.33,88.37,88.29,88.29,51245.0,58.5154,58.5419,58.4889,58.4889,51245.0
2016-04-28 12:10:00,88.3,88.33,88.22,88.24,61483.0,58.4955,58.5154,58.4425,58.4558,61483.0
2016-04-28 12:15:00,88.23,88.26,88.13,88.14,71734.0,58.4492,58.469,58.3829,58.3895,71734.0
2016-04-28 12:20:00,88.15,88.21,88.14,88.19,71821.0,58.3962,58.4359,58.3895,58.4227,71821.0
2016-04-28 12:25:00,88.19,88.31,88.18,88.3,85504.0,58.4227,58.5022,58.416,58.4955,85504.0
2016-04-28 12:30:00,88.3,88.38,88.29,88.36,110455.0,58.4955,58.5485,58.4889,58.5353,110455.0
2016-04-28 12:35:00,88.37,88.45,88.31,88.39,144316.0,58.5419,58.5949,58.5022,58.5552,144316.0
2016-04-28 12:40:00,88.4,88.42,88.34,88.39,139583.0,58.5618,58.575,58.522,58.5552,139583.0
2016-04-28 12:45:00,88.39,88.5,88.36,88.49,158714.0,58.5552,58.628,58.5353,58.6214,158714.0
2016-04-28 12:50:00,88.48,88.62,88.48,88.62,77016.0,58.6148,58.7075,58.6148,58.7075,77016.0
2016-04-28 12:55:00,88.63,88.77,88.63,88.77,101646.0,58.7142,58.8069,58.7142,58.8069,101646.0
2016-04-28 13:00:00,88.76,88.78,88.63,88.65,61263.0,58.8003,58.8135,58.7142,58.7274,61263.0
2016-04-28 13:05:00,88.64,88.64,88.55,88.62,66223.0,58.7208,58.7208,58.6612,58.7075,66223.0
2016-04-28 13:10:00,88.61,88.65,88.55,88.58,49429.0,58.7009,58.7274,58.6612,58.681,49429.0
2016-04-28 13:15:00,88.57,88.58,88.49,88.51,41805.0,58.6744,58.681,58.6214,58.6347,41805.0
2016-04-28 13:20:00,88.5,88.55,88.47,88.49,50535.0,58.628,58.6612,58.6082,58.6214,50535.0
2016-04-28 13:25:00,88.49,88.51,88.46,88.51,51640.0,58.6214,58.6347,58.6015,58.6347,51640.0
2016-04-28 13:30:00,88.51,88.59,88.5,88.56,49112.0,58.6347,58.6877,58.628,58.6678,49112.0
2016-04-28 13:35:00,88.56,88.67,88.56,88.62,59953.0,58.6678,58.7407,58.6678,58.7075,59953.0
2016-04-28 13:40:00,88.62,88.62,88.53,88.54,54439.0,58.7075,58.7075,58.6479,58.6545,54439.0
2016-04-28 13:45:00,88.54,88.56,88.52,88.53,46158.0,58.6545,58.6678,58.6413,58.6479,46158.0
2016-04-28 13:50:00,88.53,88.6,88.53,88.58,55847.0,58.6479,58.6943,58.6479,58.681,55847.0
2016-04-28 13:55:00,88.57,88.58,88.53,88.55,57368.0,58.6744,58.681,58.6479,58.6612,57368.0
2016-04-28 14:00:00,88.56,88.56,88.48,88.49,70779.0,58.6678,58.6678,58.6148,58.6214,70779.0
2016-04-28 14:05:00,88.49,88.52,88.47,88.49,73760.0,58.6214,58.6413,58.6082,58.6214,73760.0
2016-04-28 14:10:00,88.49,88.49,88.35,88.38,121777.0,58.6214,58.6214,58.5287,58.5485,121777.0
2016-04-28 14:15:00,88.38,88.38,88.31,88.31,52558.0,58.5485,58.5485,58.5022,58.5022,52558.0
2016-04-28 14:20:00,88.31,88.32,88.22,88.23,105112.0,58.5022,58.5088,58.4425,58.4492,105112.0
2016-04-28 14:25:00,88.23,88.3,88.22,88.27,75184.0,58.4492,58.4955,58.4425,58.4757,75184.0
2016-04-28 14:30:00,88.27,88.28,88.2,88.2,63874.0,58.4757,58.4823,58.4293,58.4293,63874.0
2016-04-28 14:35:00,88.2,88.21,88.1,88.11,83428.0,58.4293,58.4359,58.363,58.3697,83428.0
2016-04-28 14:40:00,88.1,88.15,88.09,88.12,94009.0,58.363,58.3962,58.3564,58.3763,94009.0
2016-04-28 14:45:00,88.11,88.15,88.04,88.06,147583.0,58.3697,58.3962,58.3233,58.3366,147583.0
2016-04-28 14:50:00,88.05,88.07,88.02,88.05,82140.0,58.3299,58.3432,58.3101,58.3299,82140.0
2016-04-28 14:55:00,88.05,88.11,88.04,88.11,279480.0,58.3299,58.3697,58.3233,58.3697,279480.0
2016-04-28 15:00:00,88.11,88.23,88.09,88.17,115982.0,58.3697,58.4492,58.3564,58.4094,115982.0
2016-04-28 15:05:00,88.17,88.21,88.1,88.1,161438.0,58.4094,58.4359,58.363,58.363,161438.0
2016-04-28 15:10:00,88.1,88.11,87.88,87.9,152957.0,58.363,58.3697,58.2173,58.2306,152957.0
2016-04-28 15:15:00,87.9,88.0,87.83,87.88,178443.0,58.2306,58.2968,58.1842,58.2173,178443.0
2016-04-28 15:20:00,87.89,87.94,87.63,87.67,166283.0,58.2239,58.2571,58.0517,58.0782,166283.0
2016-04-28 15:25:00,87.67,87.68,87.5,87.56,264588.0,58.0782,58.0848,57.9656,58.0053,264588.0
2016-04-28 15:30:00,87.56,87.76,87.56,87.75,193118.0,58.0053,58.1378,58.0053,58.1312,193118.0
2016-04-28 15:35:00,87.76,87.92,87.76,87.91,189402.0,58.1378,58.2438,58.1378,58.2372,189402.0
2016-04-28 15:40:00,87.91,87.99,87.83,87.87,197975.0,58.2372,58.2902,58.1842,58.2107,197975.0
2016-04-28 15:45:00,87.86,88.1,87.86,87.89,253992.0,58.2041,58.363,58.2041,58.2239,253992.0
2016-04-28 15:50:00,87.89,87.93,87.79,87.9,267520.0,58.2239,58.2504,58.1577,58.2306,267520.0
2016-04-28 15:55:00,87.9,88.27,87.74,88.15,705139.0,58.2306,58.4757,58.1246,58.3962,705139.0
2016-04-29 09:30:00,88.68,89.61,88.27,89.58,742144.0,58.7473,59.3634,58.4757,59.3435,742144.0
2016-04-29 09:35:00,89.61,89.78,89.36,89.55,728862.0,59.3634,59.476,59.1978,59.3236,728862.0
2016-04-29 09:40:00,89.55,89.72,89.4,89.58,296987.0,59.3236,59.4362,59.2243,59.3435,296987.0
2016-04-29 09:45:00,89.58,89.58,89.2,89.25,319171.0,59.3435,59.3435,59.0918,59.1249,319171.0
2016-04-29 09:50:00,89.26,89.32,89.08,89.14,271908.0,59.1315,59.1713,59.0123,59.052,271908.0
2016-04-29 09:55:00,89.15,89.24,88.81,88.87,261200.0,59.0586,59.1183,58.8334,58.8731,261200.0
2016-04-29 10:00:00,88.87,89.0,88.63,88.98,161358.0,58.8731,58.9593,58.7142,58.946,161358.0
2016-04-29 10:05:00,88.95,89.1,88.85,88.87,265211.0,58.9261,59.0255,58.8599,58.8731,265211.0
2016-04-29 10:10:00,88.86,89.06,88.7,88.91,228291.0,58.8665,58.999,58.7605,58.8996,228291.0
2016-04-29 10:15:00,88.92,89.09,88.8,89.09,253337.0,58.9063,59.0189,58.8268,59.0189,253337.0
2016-04-29 10:20:00,89.09,89.29,89.05,89.17,204890.0,59.0189,59.1514,58.9924,59.0719,204890.0
2016-04-29 10:25:00,89.15,89.38,89.11,89.26,172513.0,59.0586,59.211,59.0321,59.1315,172513.0
2016-04-29 10:30:00,89.26,89.34,89.2,89.26,139596.0,59.1315,59.1845,59.0918,59.1315,139596.0
2016-04-29 10:35:00,89.27,89.4,89.27,89.37,179125.0,59.1381,59.2243,59.1381,59.2044,179125.0
2016-04-29 10:40:00,89.37,89.39,89.12,89.15,177318.0,59.2044,59.2176,59.0388,59.0586,177318.0
2016-04-29 10:45:00,89.15,89.16,88.92,88.98,121912.0,59.0586,59.0653,58.9063,58.946,121912.0
2016-04-29 10:50:00,88.98,89.0,88.8,88.85,123969.0,58.946,58.9593,58.8268,58.8599,123969.0
2016-04-29 10:55:00,88.85,88.88,88.52,88.52,122759.0,58.8599,58.8798,58.6413,58.6413,122759.0
2016-04-29 11:00:00,88.53,88.62,88.34,88.34,140415.0,58.6479,58.7075,58.522,58.522,140415.0
2016-04-29 11:05:00,88.34,88.49,88.28,88.43,151893.0,58.522,58.6214,58.4823,58.5817,151893.0
2016-04-29 11:10:00,88.43,88.46,88.31,88.31,121284.0,58.5817,58.6015,58.5022,58.5022,121284.0
2016-04-29 11:15:00,88.32,88.35,88.17,88.22,145448.0,58.5088,58.5287,58.4094,58.4425,145448.0
2016-04-29 11:20:00,88.21,88.24,88.07,88.11,194280.0,58.4359,58.4558,58.3432,58.3697,194280.0
2016-04-29 11:25:00,88.12,88.15,88.0,88.08,165986.0,58.3763,58.3962,58.2968,58.3498,165986.0
2016-04-29 11:30:00,88.07,88.31,88.0,88.02,264134.0,58.3432,58.5022,58.2968,58.3101,264134.0
2016-04-29 11:35:00,88.02,88.05,87.87,87.99,166482.0,58.3101,58.3299,58.2107,58.2902,166482.0
2016-04-29 11:40:00,88.0,88.06,87.78,87.8,115968.0,58.2968,58.3366,58.1511,58.1643,115968.0
2016-04-29 11:45:00,87.8,87.85,87.75,87.8,226704.0,58.1643,58.1974,58.1312,58.1643,226704.0
2016-04-29 11:50:00,87.8,88.28,87.79,88.21,147383.0,58.1643,58.4823,58.1577,58.4359,147383.0
2016-04-29 11:55:00,88.2,88.2,88.0,88.0,94464.0,58.4293,58.4293,58.2968,58.2968,94464.0
2016-04-29 12:00:00,88.0,88.07,87.81,87.81,87834.0,58.2968,58.3432,58.1709,58.1709,87834.0
2016-04-29 12:05:00,87.83,87.95,87.74,87.94,101862.0,58.1842,58.2637,58.1246,58.2571,101862.0
2016-04-29 12:10:00,87.96,87.99,87.83,87.83,112128.0,58.2703,58.2902,58.1842,58.1842,112128.0
2016-04-29 12:15:00,87.83,88.1,87.82,88.03,108162.0,58.1842,58.363,58.1776,58.3167,108162.0
2016-04-29 12:20:00,88.03,88.26,88.03,88.18,88064.0,58.3167,58.469,58.3167,58.416,88064.0
2016-04-29 12:25:00,88.19,88.23,88.12,88.16,94840.0,58.4227,58.4492,58.3763,58.4028,94840.0
2016-04-29 12:30:00,88.17,88.34,88.14,88.32,65716.0,58.4094,58.522,58.3895,58.5088,65716.0
2016-04-29 12:35:00,88.33,88.42,88.31,88.42,79370.0,58.5154,58.575,58.5022,58.575,79370.0
2016-04-29 12:40:00,88.42,88.68,88.41,88.67,107948.0,58.575,58.7473,58.5684,58.7407,107948.0
2016-04-29 12:45:00,88.66,88.67,88.52,88.56,64721.0,58.734,58.7407,58.6413,58.6678,64721.0
2016-04-29 12:50:00,88.57,88.61,88.4,88.42,125509.0,58.6744,58.7009,58.5618,58.575,125509.0
2016-04-29 12:55:00,88.43,88.44,88.27,88.31,62320.0,58.5817,58.5883,58.4757,58.5022,62320.0
2016-04-29 13:00:00,88.32,88.36,88.27,88.35,50375.0,58.5088,58.5353,58.4757,58.5287,50375.0
2016-04-29 13:05:00,88.34,88.5,88.33,88.48,50763.0,58.522,58.628,58.5154,58.6148,50763.0
2016-04-29 13:10:00,88.5,88.63,88.41,88.59,68879.0,58.628,58.7142,58.5684,58.6877,68879.0
2016-04-29 13:15:00,88.59,88.61,88.55,88.61,65759.0,58.6877,58.7009,58.6612,58.7009,65759.0
2016-04-29 13:20:00,88.59,88.6,88.48,88.56,141794.0,58.6877,58.6943,58.6148,58.6678,141794.0
2016-04-29 13:25:00,88.57,88.61,88.52,88.53,84228.0,58.6744,58.7009,58.6413,58.6479,84228.0
2016-04-29 13:30:00,88.52,88.55,88.43,88.46,76495.0,58.6413,58.6612,58.5817,58.6015,76495.0
2016-04-29 13:35:00,88.47,88.47,88.34,88.38,139531.0,58.6082,58.6082,58.522,58.5485,139531.0
2016-04-29 13:40:00,88.38,88.38,88.16,88.21,100448.0,58.5485,58.5485,58.4028,58.4359,100448.0
2016-04-29 13:45:00,88.2,88.21,88.05,88.06,123360.0,58.4293,58.4359,58.3299,58.3366,123360.0
2016-04-29 13:50:00,88.06,88.19,88.01,88.17,121628.0,58.3366,58.4227,58.3034,58.4094,121628.0
2016-04-29 13:55:00,88.17,88.37,88.15,88.3,134102.0,58.4094,58.5419,58.3962,58.4955,134102.0
2016-04-29 14:00:00,88.29,88.48,88.29,88.46,160113.0,58.4889,58.6148,58.4889,58.6015,160113.0
2016-04-29 14:05:00,88.46,88.46,88.12,88.12,135131.0,58.6015,58.6015,58.3763,58.3763,135131.0
2016-04-29 14:10:00,88.13,88.16,88.08,88.1,85614.0,58.3829,58.4028,58.3498,58.363,85614.0
2016-04-29 14:15:00,88.1,88.22,88.01,88.21,110928.0,58.363,58.4425,58.3034,58.4359,110928.0
2016-04-29 14:20:00,88.21,88.26,88.15,88.18,91403.0,58.4359,58.469,58.3962,58.416,91403.0
2016-04-29 14:25:00,88.19,88.35,88.15,88.27,103363.0,58.4227,58.5287,58.3962,58.4757,103363.0
2016-04-29 14:30:00,88.26,88.27,88.03,88.13,165664.0,58.469,58.4757,58.3167,58.3829,165664.0
2016-04-29 14:35:00,88.13,88.14,87.94,88.0,151979.0,58.3829,58.3895,58.2571,58.2968,151979.0
2016-04-29 14:40:00,88.01,88.14,88.0,88.11,99953.0,58.3034,58.3895,58.2968,58.3697,99953.0
2016-04-29 14:45:00,88.11,88.26,88.09,88.11,102627.0,58.3697,58.469,58.3564,58.3697,102627.0
2016-04-29 14:50:00,88.12,88.14,87.92,88.01,72591.0,58.3763,58.3895,58.2438,58.3034,72591.0
2016-04-29 14:55:00,88.01,88.11,87.95,88.02,108079.0,58.3034,58.3697,58.2637,58.3101,108079.0
2016-04-29 15:00:00,88.02,88.18,88.0,88.01,98977.0,58.3101,58.416,58.2968,58.3034,98977.0
2016-04-29 15:05:00,88.0,88.22,87.97,88.08,98775.0,58.2968,58.4425,58.2769,58.3498,98775.0
2016-04-29 15:10:00,88.09,88.39,88.09,88.34,201997.0,58.3564,58.5552,58.3564,58.522,201997.0
2016-04-29 15:15:00,88.33,88.46,88.31,88.41,132675.0,58.5154,58.6015,58.5022,58.5684,132675.0
2016-04-29 15:20:00,88.41,88.52,88.34,88.34,179906.0,58.5684,58.6413,58.522,58.522,179906.0
2016-04-29 15:25:00,88.35,88.37,88.23,88.29,125498.0,58.5287,58.5419,58.4492,58.4889,125498.0
2016-04-29 15:30:00,88.3,88.6,88.29,88.43,189166.0,58.4955,58.6943,58.4889,58.5817,189166.0
2016-04-29 15:35:00,88.44,88.46,88.36,88.41,146343.0,58.5883,58.6015,58.5353,58.5684,146343.0
2016-04-29 15:40:00,88.42,88.52,88.37,88.51,227401.0,58.575,58.6413,58.5419,58.6347,227401.0
2016-04-29 15:45:00,88.51,88.74,88.48,88.52,392573.0,58.6347,58.787,58.6148,58.6413,392573.0
2016-04-29 15:50:00,88.52,88.58,88.44,88.56,332353.0,58.6413,58.681,58.5883,58.6678,332353.0
2016-04-29 15:55:00,88.56,88.6,88.31,88.48,1016477.0,58.6678,58.6943,58.5022,58.6148,1016477.0
2016-05-02 09:30:00,88.24,88.73,88.08,88.71,314555.0,58.4558,58.7804,58.3498,58.7672,314555.0
2016-05-02 09:35:00,88.7,88.75,88.29,88.54,241023.0,58.7605,58.7937,58.4889,58.6545,241023.0
2016-05-02 09:40:00,88.54,88.66,88.39,88.51,142918.0,58.6545,58.734,58.5552,58.6347,142918.0
2016-05-02 09:45:00,88.51,88.58,88.36,88.5,182769.0,58.6347,58.681,58.5353,58.628,182769.0
2016-05-02 09:50:00,88.51,88.85,88.44,88.85,172048.0,58.6347,58.8599,58.5883,58.8599,172048.0
2016-05-02 09:55:00,88.84,88.92,88.7,88.82,120271.0,58.8533,58.9063,58.7605,58.84,120271.0
2016-05-02 10:00:00,88.81,88.97,88.67,88.95,129042.0,58.8334,58.9394,58.7407,58.9261,129042.0
2016-05-02 10:05:00,88.95,89.03,88.86,88.89,176833.0,58.9261,58.9791,58.8665,58.8864,176833.0
2016-05-02 10:10:00,88.91,89.05,88.84,89.01,143867.0,58.8996,58.9924,58.8533,58.9659,143867.0
2016-05-02 10:15:00,89.01,89.15,88.89,89.0,106348.0,58.9659,59.0586,58.8864,58.9593,106348.0
2016-05-02 10:20:00,88.99,89.14,88.99,89.13,92382.0,58.9526,59.052,58.9526,59.0454,92382.0
2016-05-02 10:25:00,89.12,89.13,88.96,89.0,120381.0,59.0388,59.0454,58.9328,58.9593,120381.0
2016-05-02 10:30:00,88.99,89.09,88.99,89.06,89626.0,58.9526,59.0189,58.9526,58.999,89626.0
2016-05-02 10:35:00,89.06,89.09,88.92,88.95,125380.0,58.999,59.0189,58.9063,58.9261,125380.0
2016-05-02 10:40:00,88.95,89.02,88.92,89.02,94203.0,58.9261,58.9725,58.9063,58.9725,94203.0
2016-05-02 10:45:00,89.02,89.14,89.02,89.11,74561.0,58.9725,59.052,58.9725,59.0321,74561.0
2016-05-02 10:50:00,89.1,89.13,88.98,88.98,80950.0,59.0255,59.0454,58.946,58.946,80950.0
2016-05-02 10:55:00,88.98,89.24,88.94,89.19,108876.0,58.946,59.1183,58.9195,59.0851,108876.0
2016-05-02 11:00:00,89.19,89.28,89.18,89.27,125209.0,59.0851,59.1448,59.0785,59.1381,125209.0
2016-05-02 11:05:00,89.27,89.34,89.23,89.31,141441.0,59.1381,59.1845,59.1116,59.1646,141441.0
2016-05-02 11:10:00,89.31,89.48,89.27,89.29,120108.0,59.1646,59.2772,59.1381,59.1514,120108.0
2016-05-02 11:15:00,89.29,89.38,89.23,89.34,79798.0,59.1514,59.211,59.1116,59.1845,79798.0
2016-05-02 11:20:00,89.35,89.37,89.17,89.19,76115.0,59.1911,59.2044,59.0719,59.0851,76115.0
2016-05-02 11:25:00,89.18,89.19,89.08,89.13,59492.0,59.0785,59.0851,59.0123,59.0454,59492.0
2016-05-02 11:30:00,89.13,89.16,89.07,89.14,65553.0,59.0454,59.0653,59.0056,59.052,65553.0
2016-05-02 11:35:00,89.14,89.2,89.13,89.15,90764.0,59.052,59.0918,59.0454,59.0586,90764.0
2016-05-02 11:40:00,89.15,89.15,88.97,88.97,71728.0,59.0586,59.0586,58.9394,58.9394,71728.0
2016-05-02 11:45:00,88.97,89.0,88.84,88.85,102539.0,58.9394,58.9593,58.8533,58.8599,102539.0
2016-05-02 11:50:00,88.85,88.9,88.77,88.86,78202.0,58.8599,58.893,58.8069,58.8665,78202.0
2016-05-02 11:55:00,88.86,88.88,88.64,88.65,96798.0,58.8665,58.8798,58.7208,58.7274,96798.0
2016-05-02 12:00:00,88.64,88.71,88.56,88.6,120836.0,58.7208,58.7672,58.6678,58.6943,120836.0
2016-05-02 12:05:00,88.6,88.6,88.49,88.5,112531.0,58.6943,58.6943,58.6214,58.628,112531.0
2016-05-02 12:10:00,88.5,88.54,88.42,88.44,100669.0,58.628,58.6545,58.575,58.5883,100669.0
2016-05-02 12:15:00,88.45,88.45,88.37,88.39,67972.0,58.5949,58.5949,58.5419,58.5552,67972.0
2016-05-02 12:20:00,88.4,88.53,88.39,88.52,102544.0,58.5618,58.6479,58.5552,58.6413,102544.0
2016-05-02 12:25:00,88.53,88.54,88.49,88.51,47872.0,58.6479,58.6545,58.6214,58.6347,47872.0
2016-05-02 12:30:00,88.52,88.62,88.52,88.6,60757.0,58.6413,58.7075,58.6413,58.6943,60757.0
2016-05-02 12:35:00,88.61,88.72,88.6,88.64,72209.0,58.7009,58.7738,58.6943,58.7208,72209.0
2016-05-02 12:40:00,88.64,88.73,88.62,88.67,177537.0,58.7208,58.7804,58.7075,58.7407,177537.0
2016-05-02 12:45:00,88.67,88.78,88.65,88.73,80617.0,58.7407,58.8135,58.7274,58.7804,80617.0
2016-05-02 12:50:00,88.72,88.77,88.72,88.73,70401.0,58.7738,58.8069,58.7738,58.7804,70401.0
2016-05-02 12:55:00,88.73,88.76,88.68,88.75,82188.0,58.7804,58.8003,58.7473,58.7937,82188.0
2016-05-02 13:00:00,88.75,88.83,88.74,88.82,66085.0,58.7937,58.8466,58.787,58.84,66085.0
2016-05-02 13:05:00,88.83,88.89,88.82,88.83,86717.0,58.8466,58.8864,58.84,58.8466,86717.0
2016-05-02 13:10:00,88.82,88.84,88.79,88.84,88715.0,58.84,58.8533,58.8201,58.8533,88715.0
2016-05-02 13:15:00,88.84,88.86,88.78,88.8,71256.0,58.8533,58.8665,58.8135,58.8268,71256.0
2016-05-02 13:20:00,88.8,88.82,88.76,88.76,69445.0,58.8268,58.84,58.8003,58.8003,69445.0
2016-05-02 13:25:00,88.76,88.82,88.75,88.82,122042.0,58.8003,58.84,58.7937,58.84,122042.0
2016-05-02 13:30:00,88.82,88.98,88.81,88.89,81267.0,58.84,58.946,58.8334,58.8864,81267.0
2016-05-02 13:35:00,88.9,88.9,88.87,88.9,73081.0,58.893,58.893,58.8731,58.893,73081.0
2016-05-02 13:40:00,88.9,88.94,88.85,88.89,97541.0,58.893,58.9195,58.8599,58.8864,97541.0
2016-05-02 13:45:00,88.89,88.91,88.87,88.89,60028.0,58.8864,58.8996,58.8731,58.8864,60028.0
2016-05-02 13:50:00,88.89,88.89,88.77,88.8,116694.0,58.8864,58.8864,58.8069,58.8268,116694.0
2016-05-02 13:55:00,88.8,88.81,88.69,88.78,98899.0,58.8268,58.8334,58.7539,58.8135,98899.0
2016-05-02 14:00:00,88.78,88.95,88.74,88.92,113140.0,58.8135,58.9261,58.787,58.9063,113140.0
2016-05-02 14:05:00,88.92,89.11,88.92,89.08,99958.0,58.9063,59.0321,58.9063,59.0123,99958.0
2016-05-02 14:10:00,89.07,89.15,89.02,89.15,92015.0,59.0056,59.0586,58.9725,59.0586,92015.0
2016-05-02 14:15:00,89.14,89.16,89.07,89.14,59476.0,59.052,59.0653,59.0056,59.052,59476.0
2016-05-02 14:20:00,89.13,89.18,89.1,89.12,56316.0,59.0454,59.0785,59.0255,59.0388,56316.0
2016-05-02 14:25:00,89.12,89.15,89.01,89.15,104754.0,59.0388,59.0586,58.9659,59.0586,104754.0
2016-05-02 14:30:00,89.15,89.26,89.14,89.2,179016.0,59.0586,59.1315,59.052,59.0918,179016.0
2016-05-02 14:35:00,89.2,89.21,89.09,89.12,68518.0,59.0918,59.0984,59.0189,59.0388,68518.0
2016-05-02 14:40:00,89.11,89.17,89.03,89.06,56402.0,59.0321,59.0719,58.9791,58.999,56402.0
2016-05-02 14:45:00,89.06,89.15,89.06,89.15,44156.0,58.999,59.0586,58.999,59.0586,44156.0
2016-05-02 14:50:00,89.14,89.15,89.08,89.09,53712.0,59.052,59.0586,59.0123,59.0189,53712.0
2016-05-02 14:55:00,89.1,89.14,89.08,89.09,85243.0,59.0255,59.052,59.0123,59.0189,85243.0
2016-05-02 15:00:00,89.1,89.13,88.99,89.01,102261.0,59.0255,59.0454,58.9526,58.9659,102261.0
2016-05-02 15:05:00,89.01,89.04,88.96,89.0,83529.0,58.9659,58.9858,58.9328,58.9593,83529.0
2016-05-02 15:10:00,89.0,89.06,88.99,89.06,100018.0,58.9593,58.999,58.9526,58.999,100018.0
2016-05-02 15:15:00,89.06,89.06,88.99,89.0,66432.0,58.999,58.999,58.9526,58.9593,66432.0
2016-05-02 15:20:00,89.01,89.03,88.97,88.98,76864.0,58.9659,58.9791,58.9394,58.946,76864.0
2016-05-02 15:25:00,88.98,89.02,88.94,88.95,94574.0,58.946,58.9725,58.9195,58.9261,94574.0
2016-05-02 15:30:00,88.95,88.95,88.88,88.93,85315.0,58.9261,58.9261,58.8798,58.9129,85315.0
2016-05-02 15:35:00,88.93,89.06,88.9,89.04,96777.0,58.9129,58.999,58.893,58.9858,96777.0
2016-05-02 15:40:00,89.05,89.16,89.04,89.14,105412.0,58.9924,59.0653,58.9858,59.052,105412.0
2016-05-02 15:45:00,89.14,89.15,89.0,89.0,159148.0,59.052,59.0586,58.9593,58.9593,159148.0
2016-05-02 15:50:00,88.99,89.02,88.95,89.02,161090.0,58.9526,58.9725,58.9261,58.9725,161090.0
2016-05-02 15:55:00,89.02,89.21,89.02,89.12,547188.0,58.9725,59.0984,58.9725,59.0388,547188.0
2016-05-03 09:30:00,88.4,88.63,88.23,88.27,398481.0,58.5618,58.7142,58.4492,58.4757,398481.0
2016-05-03 09:35:00,88.25,88.33,88.13,88.32,229516.0,58.4624,58.5154,58.3829,58.5088,229516.0
2016-05-03 09:40:00,88.31,88.63,88.29,88.48,110211.0,58.5022,58.7142,58.4889,58.6148,110211.0
2016-05-03 09:45:00,88.5,88.56,88.32,88.34,157599.0,58.628,58.6678,58.5088,58.522,157599.0
2016-05-03 09:50:00,88.33,88.37,88.23,88.3,108355.0,58.5154,58.5419,58.4492,58.4955,108355.0
2016-05-03 09:55:00,88.31,88.41,88.22,88.39,96110.0,58.5022,58.5684,58.4425,58.5552,96110.0
2016-05-03 10:00:00,88.39,88.45,88.26,88.31,138663.0,58.5552,58.5949,58.469,58.5022,138663.0
2016-05-03 10:05:00,88.31,88.34,88.18,88.25,173152.0,58.5022,58.522,58.416,58.4624,173152.0
2016-05-03 10:10:00,88.24,88.34,88.18,88.27,110770.0,58.4558,58.522,58.416,58.4757,110770.0
2016-05-03 10:15:00,88.27,88.48,88.25,88.42,98425.0,58.4757,58.6148,58.4624,58.575,98425.0
2016-05-03 10:20:00,88.43,88.43,88.27,88.27,125515.0,58.5817,58.5817,58.4757,58.4757,125515.0
2016-05-03 10:25:00,88.26,88.41,88.23,88.23,130962.0,58.469,58.5684,58.4492,58.4492,130962.0
2016-05-03 10:30:00,88.24,88.24,88.12,88.12,118061.0,58.4558,58.4558,58.3763,58.3763,118061.0
2016-05-03 10:35:00,88.12,88.13,87.97,88.0,157900.0,58.3763,58.3829,58.2769,58.2968,157900.0
2016-05-03 10:40:00,88.01,88.01,87.95,87.95,156586.0,58.3034,58.3034,58.2637,58.2637,156586.0
2016-05-03 10:45:00,87.95,87.95,87.8,87.81,156274.0,58.2637,58.2637,58.1643,58.1709,156274.0
2016-05-03 10:50:00,87.81,87.99,87.76,87.78,146230.0,58.1709,58.2902,58.1378,58.1511,146230.0
2016-05-03 10:55:00,87.76,87.88,87.63,87.66,192028.0,58.1378,58.2173,58.0517,58.0716,192028.0
2016-05-03 11:00:00,87.67,87.76,87.59,87.76,107538.0,58.0782,58.1378,58.0252,58.1378,107538.0
2016-05-03 11:05:00,87.76,87.77,87.6,87.67,108210.0,58.1378,58.1444,58.0318,58.0782,108210.0
2016-05-03 11:10:00,87.67,87.67,87.45,87.48,208085.0,58.0782,58.0782,57.9324,57.9523,208085.0
2016-05-03 11:15:00,87.48,87.57,87.36,87.41,125459.0,57.9523,58.0119,57.8728,57.9059,125459.0
2016-05-03 11:20:00,87.41,87.53,87.35,87.45,114966.0,57.9059,57.9854,57.8662,57.9324,114966.0
2016-05-03 11:25:00,87.45,87.76,87.45,87.62,88589.0,57.9324,58.1378,57.9324,58.0451,88589.0
2016-05-03 11:30:00,87.63,87.64,87.46,87.59,85106.0,58.0517,58.0583,57.9391,58.0252,85106.0
2016-05-03 11:35:00,87.6,87.79,87.6,87.71,103661.0,58.0318,58.1577,58.0318,58.1047,103661.0
2016-05-03 11:40:00,87.71,87.95,87.64,87.92,107678.0,58.1047,58.2637,58.0583,58.2438,107678.0
2016-05-03 11:45:00,87.93,87.96,87.82,87.9,75269.0,58.2504,58.2703,58.1776,58.2306,75269.0
2016-05-03 11:50:00,87.9,87.97,87.84,87.87,87229.0,58.2306,58.2769,58.1908,58.2107,87229.0
2016-05-03 11:55:00,87.86,87.95,87.82,87.92,77168.0,58.2041,58.2637,58.1776,58.2438,77168.0
2016-05-03 12:00:00,87.93,88.04,87.76,87.77,145405.0,58.2504,58.3233,58.1378,58.1444,145405.0
2016-05-03 12:05:00,87.79,87.83,87.64,87.78,86398.0,58.1577,58.1842,58.0583,58.1511,86398.0
2016-05-03 12:10:00,87.77,87.78,87.61,87.75,99033.0,58.1444,58.1511,58.0384,58.1312,99033.0
2016-05-03 12:15:00,87.75,87.82,87.69,87.75,56289.0,58.1312,58.1776,58.0914,58.1312,56289.0
2016-05-03 12:20:00,87.76,87.82,87.7,87.79,85029.0,58.1378,58.1776,58.0981,58.1577,85029.0
2016-05-03 12:25:00,87.8,87.86,87.79,87.85,62002.0,58.1643,58.2041,58.1577,58.1974,62002.0
2016-05-03 12:30:00,87.84,87.92,87.83,87.9,49060.0,58.1908,58.2438,58.1842,58.2306,49060.0
2016-05-03 12:35:00,87.91,88.04,87.86,88.04,87082.0,58.2372,58.3233,58.2041,58.3233,87082.0
2016-05-03 12:40:00,88.03,88.07,88.02,88.06,41060.0,58.3167,58.3432,58.3101,58.3366,41060.0
2016-05-03 12:45:00,88.06,88.07,87.96,87.98,46899.0,58.3366,58.3432,58.2703,58.2836,46899.0
2016-05-03 12:50:00,87.99,88.04,87.93,87.93,55381.0,58.2902,58.3233,58.2504,58.2504,55381.0
2016-05-03 12:55:00,87.93,87.96,87.9,87.91,40599.0,58.2504,58.2703,58.2306,58.2372,40599.0
2016-05-03 13:00:00,87.92,87.95,87.88,87.91,39702.0,58.2438,58.2637,58.2173,58.2372,39702.0
2016-05-03 13:05:00,87.91,88.03,87.84,88.03,46713.0,58.2372,58.3167,58.1908,58.3167,46713.0
2016-05-03 13:10:00,88.04,88.06,87.92,87.95,41811.0,58.3233,58.3366,58.2438,58.2637,41811.0
2016-05-03 13:15:00,87.95,88.01,87.91,87.99,25632.0,58.2637,58.3034,58.2372,58.2902,25632.0
2016-05-03 13:20:00,87.99,88.01,87.89,87.94,49089.0,58.2902,58.3034,58.2239,58.2571,49089.0
2016-05-03 13:25:00,87.95,88.06,87.94,88.05,39952.0,58.2637,58.3366,58.2571,58.3299,39952.0
2016-05-03 13:30:00,88.05,88.09,88.01,88.03,53023.0,58.3299,58.3564,58.3034,58.3167,53023.0
2016-05-03 13:35:00,88.03,88.14,88.01,88.11,61918.0,58.3167,58.3895,58.3034,58.3697,61918.0
2016-05-03 13:40:00,88.11,88.17,88.02,88.03,54806.0,58.3697,58.4094,58.3101,58.3167,54806.0
2016-05-03 13:45:00,88.03,88.06,87.98,88.0,34802.0,58.3167,58.3366,58.2836,58.2968,34802.0
2016-05-03 13:50:00,88.01,88.04,87.91,87.91,52953.0,58.3034,58.3233,58.2372,58.2372,52953.0
2016-05-03 13:55:00,87.91,87.96,87.84,87.86,57629.0,58.2372,58.2703,58.1908,58.2041,57629.0
2016-05-03 14:00:00,87.85,87.9,87.82,87.85,45250.0,58.1974,58.2306,58.1776,58.1974,45250.0
2016-05-03 14:05:00,87.84,87.98,87.82,87.97,80340.0,58.1908,58.2836,58.1776,58.2769,80340.0
2016-05-03 14:10:00,87.96,88.04,87.9,87.93,57477.0,58.2703,58.3233,58.2306,58.2504,57477.0
2016-05-03 14:15:00,87.93,87.96,87.85,87.92,62849.0,58.2504,58.2703,58.1974,58.2438,62849.0
2016-05-03 14:20:00,87.92,88.0,87.91,87.97,57054.0,58.2438,58.2968,58.2372,58.2769,57054.0
2016-05-03 14:25:00,87.98,88.05,87.91,88.02,56339.0,58.2836,58.3299,58.2372,58.3101,56339.0
2016-05-03 14:30:00,88.02,88.14,88.01,88.09,57536.0,58.3101,58.3895,58.3034,58.3564,57536.0
2016-05-03 14:35:00,88.11,88.19,88.08,88.08,44780.0,58.3697,58.4227,58.3498,58.3498,44780.0
2016-05-03 14:40:00,88.08,88.08,87.99,88.02,74277.0,58.3498,58.3498,58.2902,58.3101,74277.0
2016-05-03 14:45:00,88.02,88.07,87.96,87.98,62751.0,58.3101,58.3432,58.2703,58.2836,62751.0
2016-05-03 14:50:00,87.98,88.04,87.97,88.03,52412.0,58.2836,58.3233,58.2769,58.3167,52412.0
2016-05-03 14:55:00,88.05,88.16,87.98,88.11,92759.0,58.3299,58.4028,58.2836,58.3697,92759.0
2016-05-03 15:00:00,88.12,88.12,87.98,88.01,51695.0,58.3763,58.3763,58.2836,58.3034,51695.0
2016-05-03 15:05:00,88.02,88.16,88.02,88.15,79931.0,58.3101,58.4028,58.3101,58.3962,79931.0
2016-05-03 15:10:00,88.15,88.16,88.0,88.03,93699.0,58.3962,58.4028,58.2968,58.3167,93699.0
2016-05-03 15:15:00,88.02,88.12,88.01,88.09,63693.0,58.3101,58.3763,58.3034,58.3564,63693.0
2016-05-03 15:20:00,88.1,88.15,88.0,88.1,87515.0,58.363,58.3962,58.2968,58.363,87515.0
2016-05-03 15:25:00,88.11,88.17,88.06,88.09,105983.0,58.3697,58.4094,58.3366,58.3564,105983.0
2016-05-03 15:30:00,88.08,88.13,87.92,88.01,102545.0,58.3498,58.3829,58.2438,58.3034,102545.0
2016-05-03 15:35:00,88.01,88.11,87.93,88.05,112327.0,58.3034,58.3697,58.2504,58.3299,112327.0
2016-05-03 15:40:00,88.06,88.07,87.97,87.98,125131.0,58.3366,58.3432,58.2769,58.2836,125131.0
2016-05-03 15:45:00,87.97,88.19,87.96,88.14,238816.0,58.2769,58.4227,58.2703,58.3895,238816.0
2016-05-03 15:50:00,88.14,88.27,88.13,88.27,245858.0,58.3895,58.4757,58.3829,58.4757,245858.0
2016-05-03 15:55:00,88.26,88.27,88.07,88.12,482402.0,58.469,58.4757,58.3432,58.3763,482402.0
2016-05-04 09:30:00,88.3,88.34,88.12,88.28,329514.0,58.4955,58.522,58.3763,58.4823,329514.0
2016-05-04 09:35:00,88.3,88.6,88.24,88.33,322358.0,58.4955,58.6943,58.4558,58.5154,322358.0
2016-05-04 09:40:00,88.31,88.37,88.24,88.32,119177.0,58.5022,58.5419,58.4558,58.5088,119177.0
2016-05-04 09:45:00,88.31,88.4,88.25,88.33,263373.0,58.5022,58.5618,58.4624,58.5154,263373.0
2016-05-04 09:50:00,88.32,88.47,88.31,88.35,96557.0,58.5088,58.6082,58.5022,58.5287,96557.0
2016-05-04 09:55:00,88.35,88.55,88.33,88.52,113801.0,58.5287,58.6612,58.5154,58.6413,113801.0
2016-05-04 10:00:00,88.49,88.64,88.42,88.42,193054.0,58.6214,58.7208,58.575,58.575,193054.0
2016-05-04 10:05:00,88.41,88.45,88.38,88.39,160930.0,58.5684,58.5949,58.5485,58.5552,160930.0
2016-05-04 10:10:00,88.39,88.51,88.37,88.48,152438.0,58.5552,58.6347,58.5419,58.6148,152438.0
2016-05-04 10:15:00,88.47,88.5,88.33,88.45,116411.0,58.6082,58.628,58.5154,58.5949,116411.0
2016-05-04 10:20:00,88.46,88.52,88.4,88.45,66862.0,58.6015,58.6413,58.5618,58.5949,66862.0
2016-05-04 10:25:00,88.45,88.55,88.42,88.55,122467.0,58.5949,58.6612,58.575,58.6612,122467.0
2016-05-04 10:30:00,88.56,88.62,88.3,88.5,288141.0,58.6678,58.7075,58.4955,58.628,288141.0
2016-05-04 10:35:00,88.5,88.68,88.45,88.66,149658.0,58.628,58.7473,58.5949,58.734,149658.0
2016-05-04 10:40:00,88.67,88.74,88.41,88.45,96928.0,58.7407,58.787,58.5684,58.5949,96928.0
2016-05-04 10:45:00,88.45,88.46,88.2,88.28,90208.0,58.5949,58.6015,58.4293,58.4823,90208.0
2016-05-04 10:50:00,88.28,88.44,88.26,88.36,124436.0,58.4823,58.5883,58.469,58.5353,124436.0
2016-05-04 10:55:00,88.35,88.37,88.29,88.3,60673.0,58.5287,58.5419,58.4889,58.4955,60673.0
2016-05-04 11:00:00,88.3,88.41,88.21,88.31,101368.0,58.4955,58.5684,58.4359,58.5022,101368.0
2016-05-04 11:05:00,88.31,88.31,88.06,88.16,328073.0,58.5022,58.5022,58.3366,58.4028,328073.0
2016-05-04 11:10:00,88.17,88.17,87.77,87.79,176737.0,58.4094,58.4094,58.1444,58.1577,176737.0
2016-05-04 11:15:00,87.78,87.82,87.63,87.72,287343.0,58.1511,58.1776,58.0517,58.1113,287343.0
2016-05-04 11:20:00,87.73,87.76,87.65,87.73,237604.0,58.1179,58.1378,58.0649,58.1179,237604.0
2016-05-04 11:25:00,87.73,87.95,87.69,87.94,130589.0,58.1179,58.2637,58.0914,58.2571,130589.0
2016-05-04 11:30:00,87.94,87.94,87.72,87.86,96908.0,58.2571,58.2571,58.1113,58.2041,96908.0
2016-05-04 11:35:00,87.87,87.92,87.73,87.79,102001.0,58.2107,58.2438,58.1179,58.1577,102001.0
2016-05-04 11:40:00,87.8,87.84,87.7,87.73,55457.0,58.1643,58.1908,58.0981,58.1179,55457.0
2016-05-04 11:45:00,87.74,87.89,87.73,87.8,63399.0,58.1246,58.2239,58.1179,58.1643,63399.0
2016-05-04 11:50:00,87.81,87.83,87.72,87.81,87522.0,58.1709,58.1842,58.1113,58.1709,87522.0
2016-05-04 11:55:00,87.81,87.85,87.78,87.79,74962.0,58.1709,58.1974,58.1511,58.1577,74962.0
2016-05-04 12:00:00,87.79,87.95,87.79,87.87,94316.0,58.1577,58.2637,58.1577,58.2107,94316.0
2016-05-04 12:05:00,87.87,87.95,87.83,87.84,114968.0,58.2107,58.2637,58.1842,58.1908,114968.0
2016-05-04 12:10:00,87.85,87.87,87.8,87.87,71606.0,58.1974,58.2107,58.1643,58.2107,71606.0
2016-05-04 12:15:00,87.87,87.94,87.85,87.85,35655.0,58.2107,58.2571,58.1974,58.1974,35655.0
2016-05-04 12:20:00,87.85,88.09,87.84,88.08,89240.0,58.1974,58.3564,58.1908,58.3498,89240.0
2016-05-04 12:25:00,88.08,88.12,87.99,88.0,65495.0,58.3498,58.3763,58.2902,58.2968,65495.0
2016-05-04 12:30:00,88.01,88.01,87.83,87.92,85037.0,58.3034,58.3034,58.1842,58.2438,85037.0
2016-05-04 12:35:00,87.94,87.97,87.84,87.85,51313.0,58.2571,58.2769,58.1908,58.1974,51313.0
2016-05-04 12:40:00,87.84,87.86,87.79,87.8,38405.0,58.1908,58.2041,58.1577,58.1643,38405.0
2016-05-04 12:45:00,87.8,87.87,87.79,87.79,45953.0,58.1643,58.2107,58.1577,58.1577,45953.0
2016-05-04 12:50:00,87.78,87.8,87.7,87.7,93535.0,58.1511,58.1643,58.0981,58.0981,93535.0
2016-05-04 12:55:00,87.7,87.74,87.66,87.68,59914.0,58.0981,58.1246,58.0716,58.0848,59914.0
2016-05-04 13:00:00,87.68,87.73,87.67,87.69,47779.0,58.0848,58.1179,58.0782,58.0914,47779.0
2016-05-04 13:05:00,87.69,87.73,87.67,87.72,55723.0,58.0914,58.1179,58.0782,58.1113,55723.0
2016-05-04 13:10:00,87.73,87.77,87.72,87.75,73811.0,58.1179,58.1444,58.1113,58.1312,73811.0
2016-05-04 13:15:00,87.74,87.84,87.73,87.8,37783.0,58.1246,58.1908,58.1179,58.1643,37783.0
2016-05-04 13:20:00,87.81,87.81,87.77,87.8,24576.0,58.1709,58.1709,58.1444,58.1643,24576.0
2016-05-04 13:25:00,87.79,87.84,87.77,87.82,34628.0,58.1577,58.1908,58.1444,58.1776,34628.0
2016-05-04 13:30:00,87.83,87.86,87.81,87.83,51528.0,58.1842,58.2041,58.1709,58.1842,51528.0
2016-05-04 13:35:00,87.83,87.84,87.69,87.71,154286.0,58.1842,58.1908,58.0914,58.1047,154286.0
2016-05-04 13:40:00,87.72,87.78,87.7,87.73,40268.0,58.1113,58.1511,58.0981,58.1179,40268.0
2016-05-04 13:45:00,87.73,87.76,87.68,87.73,67610.0,58.1179,58.1378,58.0848,58.1179,67610.0
2016-05-04 13:50:00,87.73,87.79,87.71,87.72,55936.0,58.1179,58.1577,58.1047,58.1113,55936.0
2016-05-04 13:55:00,87.72,87.72,87.62,87.63,68820.0,58.1113,58.1113,58.0451,58.0517,68820.0
2016-05-04 14:00:00,87.63,87.68,87.62,87.64,66219.0,58.0517,58.0848,58.0451,58.0583,66219.0
2016-05-04 14:05:00,87.64,87.72,87.6,87.72,43495.0,58.0583,58.1113,58.0318,58.1113,43495.0
2016-05-04 14:10:00,87.71,87.73,87.67,87.72,45091.0,58.1047,58.1179,58.0782,58.1113,45091.0
2016-05-04 14:15:00,87.72,87.73,87.63,87.67,52850.0,58.1113,58.1179,58.0517,58.0782,52850.0
2016-05-04 14:20:00,87.68,87.88,87.66,87.81,82757.0,58.0848,58.2173,58.0716,58.1709,82757.0
2016-05-04 14:25:00,87.81,87.96,87.79,87.95,103502.0,58.1709,58.2703,58.1577,58.2637,103502.0
2016-05-04 14:30:00,87.95,87.98,87.92,87.94,109852.0,58.2637,58.2836,58.2438,58.2571,109852.0
2016-05-04 14:35:00,87.95,87.97,87.89,87.94,71174.0,58.2637,58.2769,58.2239,58.2571,71174.0
2016-05-04 14:40:00,87.94,87.97,87.86,87.9,37571.0,58.2571,58.2769,58.2041,58.2306,37571.0
2016-05-04 14:45:00,87.89,87.91,87.83,87.88,33310.0,58.2239,58.2372,58.1842,58.2173,33310.0
2016-05-04 14:50:00,87.88,87.89,87.8,87.85,47221.0,58.2173,58.2239,58.1643,58.1974,47221.0
2016-05-04 14:55:00,87.84,87.87,87.78,87.84,41184.0,58.1908,58.2107,58.1511,58.1908,41184.0
2016-05-04 15:00:00,87.83,87.89,87.72,87.76,72690.0,58.1842,58.2239,58.1113,58.1378,72690.0
2016-05-04 15:05:00,87.76,87.81,87.69,87.75,49964.0,58.1378,58.1709,58.0914,58.1312,49964.0
2016-05-04 15:10:00,87.76,87.89,87.71,87.86,103775.0,58.1378,58.2239,58.1047,58.2041,103775.0
2016-05-04 15:15:00,87.87,87.93,87.84,87.9,82018.0,58.2107,58.2504,58.1908,58.2306,82018.0
2016-05-04 15:20:00,87.9,87.94,87.86,87.88,114755.0,58.2306,58.2571,58.2041,58.2173,114755.0
2016-05-04 15:25:00,87.89,87.89,87.75,87.75,85624.0,58.2239,58.2239,58.1312,58.1312,85624.0
2016-05-04 15:30:00,87.76,87.88,87.74,87.87,149265.0,58.1378,58.2173,58.1246,58.2107,149265.0
2016-05-04 15:35:00,87.87,87.95,87.81,87.86,87387.0,58.2107,58.2637,58.1709,58.2041,87387.0
2016-05-04 15:40:00,87.87,88.01,87.87,87.91,111897.0,58.2107,58.3034,58.2107,58.2372,111897.0
2016-05-04 15:45:00,87.9,88.08,87.89,88.08,123001.0,58.2306,58.3498,58.2239,58.3498,123001.0
2016-05-04 15:50:00,88.07,88.08,87.94,87.95,215795.0,58.3432,58.3498,58.2571,58.2637,215795.0
2016-05-04 15:55:00,87.96,87.96,87.84,87.94,408467.0,58.2703,58.2703,58.1908,58.2571,408467.0
2016-05-05 09:30:00,88.76,88.89,88.44,88.49,235110.0,58.8003,58.8864,58.5883,58.6214,235110.0
2016-05-05 09:35:00,88.5,88.7,88.4,88.58,107649.0,58.628,58.7605,58.5618,58.681,107649.0
2016-05-05 09:40:00,88.59,88.89,88.57,88.84,319078.0,58.6877,58.8864,58.6744,58.8533,319078.0
2016-05-05 09:45:00,88.86,88.9,88.76,88.88,161979.0,58.8665,58.893,58.8003,58.8798,161979.0
2016-05-05 09:50:00,88.88,88.94,88.8,88.82,195688.0,58.8798,58.9195,58.8268,58.84,195688.0
2016-05-05 09:55:00,88.82,88.84,88.58,88.61,134817.0,58.84,58.8533,58.681,58.7009,134817.0
2016-05-05 10:00:00,88.6,88.81,88.47,88.8,214750.0,58.6943,58.8334,58.6082,58.8268,214750.0
2016-05-05 10:05:00,88.8,88.91,88.78,88.9,125470.0,58.8268,58.8996,58.8135,58.893,125470.0
2016-05-05 10:10:00,88.9,88.97,88.86,88.93,95798.0,58.893,58.9394,58.8665,58.9129,95798.0
2016-05-05 10:15:00,88.94,88.96,88.85,88.87,108894.0,58.9195,58.9328,58.8599,58.8731,108894.0
2016-05-05 10:20:00,88.88,88.92,88.87,88.9,78023.0,58.8798,58.9063,58.8731,58.893,78023.0
2016-05-05 10:25:00,88.89,88.9,88.77,88.77,94910.0,58.8864,58.893,58.8069,58.8069,94910.0
2016-05-05 10:30:00,88.77,88.87,88.76,88.83,153639.0,58.8069,58.8731,58.8003,58.8466,153639.0
2016-05-05 10:35:00,88.83,88.83,88.57,88.59,118683.0,58.8466,58.8466,58.6744,58.6877,118683.0
2016-05-05 10:40:00,88.59,88.63,88.52,88.62,75374.0,58.6877,58.7142,58.6413,58.7075,75374.0
2016-05-05 10:45:00,88.63,88.63,88.52,88.55,112156.0,58.7142,58.7142,58.6413,58.6612,112156.0
2016-05-05 10:50:00,88.54,88.57,88.45,88.46,62682.0,58.6545,58.6744,58.5949,58.6015,62682.0
2016-05-05 10:55:00,88.46,88.46,88.34,88.41,71451.0,58.6015,58.6015,58.522,58.5684,71451.0
2016-05-05 11:00:00,88.41,88.47,88.36,88.46,112021.0,58.5684,58.6082,58.5353,58.6015,112021.0
2016-05-05 11:05:00,88.45,88.49,88.37,88.38,112416.0,58.5949,58.6214,58.5419,58.5485,112416.0
2016-05-05 11:10:00,88.38,88.42,88.29,88.36,79910.0,58.5485,58.575,58.4889,58.5353,79910.0
2016-05-05 11:15:00,88.37,88.44,88.34,88.4,84407.0,58.5419,58.5883,58.522,58.5618,84407.0
2016-05-05 11:20:00,88.4,88.41,88.14,88.15,118644.0,58.5618,58.5684,58.3895,58.3962,118644.0
2016-05-05 11:25:00,88.15,88.3,88.14,88.26,54263.0,58.3962,58.4955,58.3895,58.469,54263.0
2016-05-05 11:30:00,88.27,88.34,88.26,88.3,48573.0,58.4757,58.522,58.469,58.4955,48573.0
2016-05-05 11:35:00,88.31,88.46,88.31,88.4,78170.0,58.5022,58.6015,58.5022,58.5618,78170.0
2016-05-05 11:40:00,88.41,88.48,88.37,88.45,134951.0,58.5684,58.6148,58.5419,58.5949,134951.0
2016-05-05 11:45:00,88.46,88.47,88.31,88.31,91129.0,58.6015,58.6082,58.5022,58.5022,91129.0
2016-05-05 11:50:00,88.3,88.34,88.27,88.33,58895.0,58.4955,58.522,58.4757,58.5154,58895.0
2016-05-05 11:55:00,88.33,88.34,88.27,88.32,100342.0,58.5154,58.522,58.4757,58.5088,100342.0
2016-05-05 12:00:00,88.31,88.34,88.26,88.32,43617.0,58.5022,58.522,58.469,58.5088,43617.0
2016-05-05 12:05:00,88.32,88.33,88.19,88.2,70361.0,58.5088,58.5154,58.4227,58.4293,70361.0
2016-05-05 12:10:00,88.2,88.22,88.16,88.19,67370.0,58.4293,58.4425,58.4028,58.4227,67370.0
2016-05-05 12:15:00,88.18,88.25,88.14,88.15,41619.0,58.416,58.4624,58.3895,58.3962,41619.0
2016-05-05 12:20:00,88.14,88.15,88.05,88.1,41004.0,58.3895,58.3962,58.3299,58.363,41004.0
2016-05-05 12:25:00,88.1,88.11,88.02,88.05,40247.0,58.363,58.3697,58.3101,58.3299,40247.0
2016-05-05 12:30:00,88.06,88.14,88.03,88.13,95310.0,58.3366,58.3895,58.3167,58.3829,95310.0
2016-05-05 12:35:00,88.13,88.17,88.09,88.16,43240.0,58.3829,58.4094,58.3564,58.4028,43240.0
2016-05-05 12:40:00,88.16,88.17,88.13,88.14,63480.0,58.4028,58.4094,58.3829,58.3895,63480.0
2016-05-05 12:45:00,88.14,88.2,88.05,88.19,34595.0,58.3895,58.4293,58.3299,58.4227,34595.0
2016-05-05 12:50:00,88.2,88.25,88.18,88.2,41238.0,58.4293,58.4624,58.416,58.4293,41238.0
2016-05-05 12:55:00,88.21,88.25,88.11,88.12,70052.0,58.4359,58.4624,58.3697,58.3763,70052.0
2016-05-05 13:00:00,88.11,88.11,88.02,88.04,38666.0,58.3697,58.3697,58.3101,58.3233,38666.0
2016-05-05 13:05:00,88.05,88.06,87.93,87.93,69650.0,58.3299,58.3366,58.2504,58.2504,69650.0
2016-05-05 13:10:00,87.92,87.92,87.82,87.83,59717.0,58.2438,58.2438,58.1776,58.1842,59717.0
2016-05-05 13:15:00,87.82,87.85,87.75,87.79,51038.0,58.1776,58.1974,58.1312,58.1577,51038.0
2016-05-05 13:20:00,87.79,87.83,87.66,87.69,62072.0,58.1577,58.1842,58.0716,58.0914,62072.0
2016-05-05 13:25:00,87.69,87.71,87.62,87.63,86051.0,58.0914,58.1047,58.0451,58.0517,86051.0
2016-05-05 13:30:00,87.63,87.76,87.62,87.72,51974.0,58.0517,58.1378,58.0451,58.1113,51974.0
2016-05-05 13:35:00,87.71,87.74,87.64,87.71,54003.0,58.1047,58.1246,58.0583,58.1047,54003.0
2016-05-05 13:40:00,87.72,87.84,87.72,87.78,84416.0,58.1113,58.1908,58.1113,58.1511,84416.0
2016-05-05 13:45:00,87.78,87.88,87.78,87.84,71751.0,58.1511,58.2173,58.1511,58.1908,71751.0
2016-05-05 13:50:00,87.84,87.9,87.8,87.88,46982.0,58.1908,58.2306,58.1643,58.2173,46982.0
2016-05-05 13:55:00,87.88,87.88,87.78,87.86,58454.0,58.2173,58.2173,58.1511,58.2041,58454.0
2016-05-05 14:00:00,87.85,87.86,87.75,87.83,70584.0,58.1974,58.2041,58.1312,58.1842,70584.0
2016-05-05 14:05:00,87.82,87.87,87.79,87.81,80135.0,58.1776,58.2107,58.1577,58.1709,80135.0
2016-05-05 14:10:00,87.81,87.87,87.81,87.83,50716.0,58.1709,58.2107,58.1709,58.1842,50716.0
2016-05-05 14:15:00,87.82,87.85,87.74,87.76,42635.0,58.1776,58.1974,58.1246,58.1378,42635.0
2016-05-05 14:20:00,87.76,88.04,87.76,88.01,79963.0,58.1378,58.3233,58.1378,58.3034,79963.0
2016-05-05 14:25:00,88.01,88.04,87.92,87.98,81420.0,58.3034,58.3233,58.2438,58.2836,81420.0
2016-05-05 14:30:00,87.98,88.0,87.91,87.95,49267.0,58.2836,58.2968,58.2372,58.2637,49267.0
2016-05-05 14:35:00,87.95,88.03,87.95,88.0,53863.0,58.2637,58.3167,58.2637,58.2968,53863.0
2016-05-05 14:40:00,88.0,88.09,87.96,88.08,46556.0,58.2968,58.3564,58.2703,58.3498,46556.0
2016-05-05 14:45:00,88.08,88.09,87.97,88.01,48084.0,58.3498,58.3564,58.2769,58.3034,48084.0
2016-05-05 14:50:00,88.0,88.02,87.96,87.97,51795.0,58.2968,58.3101,58.2703,58.2769,51795.0
2016-05-05 14:55:00,87.97,88.0,87.92,87.92,50522.0,58.2769,58.2968,58.2438,58.2438,50522.0
2016-05-05 15:00:00,87.92,87.94,87.85,87.88,47973.0,58.2438,58.2571,58.1974,58.2173,47973.0
2016-05-05 15:05:00,87.89,87.92,87.86,87.89,57472.0,58.2239,58.2438,58.2041,58.2239,57472.0
2016-05-05 15:10:00,87.89,87.99,87.88,87.95,62572.0,58.2239,58.2902,58.2173,58.2637,62572.0
2016-05-05 15:15:00,87.95,87.98,87.85,87.96,73617.0,58.2637,58.2836,58.1974,58.2703,73617.0
2016-05-05 15:20:00,87.95,87.96,87.87,87.9,58200.0,58.2637,58.2703,58.2107,58.2306,58200.0
2016-05-05 15:25:00,87.91,87.94,87.83,87.88,106804.0,58.2372,58.2571,58.1842,58.2173,106804.0
2016-05-05 15:30:00,87.88,87.9,87.84,87.87,92954.0,58.2173,58.2306,58.1908,58.2107,92954.0
2016-05-05 15:35:00,87.87,87.89,87.8,87.86,136345.0,58.2107,58.2239,58.1643,58.2041,136345.0
2016-05-05 15:40:00,87.86,87.9,87.8,87.86,119081.0,58.2041,58.2306,58.1643,58.2041,119081.0
2016-05-05 15:45:00,87.85,87.89,87.78,87.79,142237.0,58.1974,58.2239,58.1511,58.1577,142237.0
2016-05-05 15:50:00,87.79,87.85,87.77,87.83,150978.0,58.1577,58.1974,58.1444,58.1842,150978.0
2016-05-05 15:55:00,87.83,88.07,87.8,88.04,435981.0,58.1842,58.3432,58.1643,58.3233,435981.0
2016-05-06 09:30:00,87.46,88.0,87.46,87.77,252072.0,57.9391,58.2968,57.9391,58.1444,252072.0
2016-05-06 09:35:00,87.78,88.0,87.67,87.82,157215.0,58.1511,58.2968,58.0782,58.1776,157215.0
2016-05-06 09:40:00,87.84,88.0,87.81,87.87,139752.0,58.1908,58.2968,58.1709,58.2107,139752.0
2016-05-06 09:45:00,87.88,88.0,87.84,88.0,80015.0,58.2173,58.2968,58.1908,58.2968,80015.0
2016-05-06 09:50:00,88.0,88.25,87.98,88.24,141069.0,58.2968,58.4624,58.2836,58.4558,141069.0
2016-05-06 09:55:00,88.25,88.3,88.18,88.26,146780.0,58.4624,58.4955,58.416,58.469,146780.0
2016-05-06 10:00:00,88.26,88.35,88.2,88.34,91802.0,58.469,58.5287,58.4293,58.522,91802.0
2016-05-06 10:05:00,88.34,88.48,88.28,88.31,96310.0,58.522,58.6148,58.4823,58.5022,96310.0
2016-05-06 10:10:00,88.31,88.36,88.21,88.31,99470.0,58.5022,58.5353,58.4359,58.5022,99470.0
2016-05-06 10:15:00,88.31,88.46,88.21,88.45,280621.0,58.5022,58.6015,58.4359,58.5949,280621.0
2016-05-06 10:20:00,88.44,88.54,88.41,88.44,95141.0,58.5883,58.6545,58.5684,58.5883,95141.0
2016-05-06 10:25:00,88.45,88.46,88.35,88.37,88211.0,58.5949,58.6015,58.5287,58.5419,88211.0
2016-05-06 10:30:00,88.37,88.6,88.32,88.57,86109.0,58.5419,58.6943,58.5088,58.6744,86109.0
2016-05-06 10:35:00,88.58,88.62,88.35,88.42,103622.0,58.681,58.7075,58.5287,58.575,103622.0
2016-05-06 10:40:00,88.41,88.42,88.2,88.28,58741.0,58.5684,58.575,58.4293,58.4823,58741.0
2016-05-06 10:45:00,88.28,88.35,88.19,88.33,47889.0,58.4823,58.5287,58.4227,58.5154,47889.0
2016-05-06 10:50:00,88.32,88.36,88.15,88.21,48989.0,58.5088,58.5353,58.3962,58.4359,48989.0
2016-05-06 10:55:00,88.24,88.25,88.13,88.16,75191.0,58.4558,58.4624,58.3829,58.4028,75191.0
2016-05-06 11:00:00,88.16,88.3,88.16,88.19,52403.0,58.4028,58.4955,58.4028,58.4227,52403.0
2016-05-06 11:05:00,88.19,88.27,88.14,88.19,57639.0,58.4227,58.4757,58.3895,58.4227,57639.0
2016-05-06 11:10:00,88.19,88.25,88.15,88.21,123214.0,58.4227,58.4624,58.3962,58.4359,123214.0
2016-05-06 11:15:00,88.22,88.46,88.22,88.42,98507.0,58.4425,58.6015,58.4425,58.575,98507.0
2016-05-06 11:20:00,88.43,88.51,88.4,88.5,52792.0,58.5817,58.6347,58.5618,58.628,52792.0
2016-05-06 11:25:00,88.51,88.62,88.47,88.56,43177.0,58.6347,58.7075,58.6082,58.6678,43177.0
2016-05-06 11:30:00,88.56,88.57,88.41,88.41,53076.0,58.6678,58.6744,58.5684,58.5684,53076.0
2016-05-06 11:35:00,88.41,88.54,88.37,88.5,58697.0,58.5684,58.6545,58.5419,58.628,58697.0
2016-05-06 11:40:00,88.51,88.6,88.48,88.52,60325.0,58.6347,58.6943,58.6148,58.6413,60325.0
2016-05-06 11:45:00,88.52,88.53,88.38,88.41,32280.0,58.6413,58.6479,58.5485,58.5684,32280.0
2016-05-06 11:50:00,88.4,88.51,88.37,88.44,95415.0,58.5618,58.6347,58.5419,58.5883,95415.0
2016-05-06 11:55:00,88.45,88.49,88.36,88.37,85154.0,58.5949,58.6214,58.5353,58.5419,85154.0
2016-05-06 12:00:00,88.37,88.47,88.37,88.45,60709.0,58.5419,58.6082,58.5419,58.5949,60709.0
2016-05-06 12:05:00,88.46,88.58,88.45,88.57,83465.0,58.6015,58.681,58.5949,58.6744,83465.0
2016-05-06 12:10:00,88.56,88.6,88.54,88.56,35416.0,58.6678,58.6943,58.6545,58.6678,35416.0
2016-05-06 12:15:00,88.57,88.58,88.44,88.45,55422.0,58.6744,58.681,58.5883,58.5949,55422.0
2016-05-06 12:20:00,88.45,88.51,88.41,88.46,48984.0,58.5949,58.6347,58.5684,58.6015,48984.0
2016-05-06 12:25:00,88.46,88.46,88.38,88.42,74116.0,58.6015,58.6015,58.5485,58.575,74116.0
2016-05-06 12:30:00,88.42,88.46,88.31,88.34,93402.0,58.575,58.6015,58.5022,58.522,93402.0
2016-05-06 12:35:00,88.33,88.49,88.3,88.42,80009.0,58.5154,58.6214,58.4955,58.575,80009.0
2016-05-06 12:40:00,88.42,88.5,88.41,88.46,53132.0,58.575,58.628,58.5684,58.6015,53132.0
2016-05-06 12:45:00,88.46,88.46,88.42,88.43,37684.0,58.6015,58.6015,58.575,58.5817,37684.0
2016-05-06 12:50:00,88.43,88.45,88.36,88.38,46313.0,58.5817,58.5949,58.5353,58.5485,46313.0
2016-05-06 12:55:00,88.37,88.52,88.37,88.49,57302.0,58.5419,58.6413,58.5419,58.6214,57302.0
2016-05-06 13:00:00,88.5,88.54,88.44,88.44,37713.0,58.628,58.6545,58.5883,58.5883,37713.0
2016-05-06 13:05:00,88.45,88.6,88.44,88.57,90233.0,58.5949,58.6943,58.5883,58.6744,90233.0
2016-05-06 13:10:00,88.56,88.66,88.53,88.57,51183.0,58.6678,58.734,58.6479,58.6744,51183.0
2016-05-06 13:15:00,88.58,88.65,88.52,88.62,78089.0,58.681,58.7274,58.6413,58.7075,78089.0
2016-05-06 13:20:00,88.61,88.64,88.54,88.59,34392.0,58.7009,58.7208,58.6545,58.6877,34392.0
2016-05-06 13:25:00,88.59,88.64,88.51,88.53,45424.0,58.6877,58.7208,58.6347,58.6479,45424.0
2016-05-06 13:30:00,88.53,88.57,88.5,88.55,44741.0,58.6479,58.6744,58.628,58.6612,44741.0
2016-05-06 13:35:00,88.55,88.62,88.51,88.53,50727.0,58.6612,58.7075,58.6347,58.6479,50727.0
2016-05-06 13:40:00,88.52,88.53,88.39,88.41,27969.0,58.6413,58.6479,58.5552,58.5684,27969.0
2016-05-06 13:45:00,88.4,88.53,88.4,88.52,56239.0,58.5618,58.6479,58.5618,58.6413,56239.0
2016-05-06 13:50:00,88.51,88.61,88.5,88.61,75336.0,58.6347,58.7009,58.628,58.7009,75336.0
2016-05-06 13:55:00,88.61,88.65,88.53,88.63,64426.0,58.7009,58.7274,58.6479,58.7142,64426.0
2016-05-06 14:00:00,88.63,88.63,88.5,88.56,102367.0,58.7142,58.7142,58.628,58.6678,102367.0
2016-05-06 14:05:00,88.56,88.59,88.49,88.54,94889.0,58.6678,58.6877,58.6214,58.6545,94889.0
2016-05-06 14:10:00,88.53,88.53,88.46,88.5,61516.0,58.6479,58.6479,58.6015,58.628,61516.0
2016-05-06 14:15:00,88.49,88.63,88.49,88.61,55949.0,58.6214,58.7142,58.6214,58.7009,55949.0
2016-05-06 14:20:00,88.62,88.69,88.6,88.61,52948.0,58.7075,58.7539,58.6943,58.7009,52948.0
2016-05-06 14:25:00,88.61,88.68,88.58,88.6,65003.0,58.7009,58.7473,58.681,58.6943,65003.0
2016-05-06 14:30:00,88.61,88.63,88.54,88.55,45342.0,58.7009,58.7142,58.6545,58.6612,45342.0
2016-05-06 14:35:00,88.56,88.64,88.5,88.63,92718.0,58.6678,58.7208,58.628,58.7142,92718.0
2016-05-06 14:40:00,88.63,88.64,88.56,88.57,50074.0,58.7142,58.7208,58.6678,58.6744,50074.0
2016-05-06 14:45:00,88.57,88.62,88.55,88.55,76889.0,58.6744,58.7075,58.6612,58.6612,76889.0
2016-05-06 14:50:00,88.55,88.64,88.52,88.61,46356.0,58.6612,58.7208,58.6413,58.7009,46356.0
2016-05-06 14:55:00,88.61,88.61,88.55,88.57,40722.0,58.7009,58.7009,58.6612,58.6744,40722.0
2016-05-06 15:00:00,88.56,88.66,88.55,88.65,41997.0,58.6678,58.734,58.6612,58.7274,41997.0
2016-05-06 15:05:00,88.65,88.66,88.58,88.61,55835.0,58.7274,58.734,58.681,58.7009,55835.0
2016-05-06 15:10:00,88.62,88.67,88.58,88.64,72947.0,58.7075,58.7407,58.681,58.7208,72947.0
2016-05-06 15:15:00,88.64,88.66,88.6,88.61,78820.0,58.7208,58.734,58.6943,58.7009,78820.0
2016-05-06 15:20:00,88.61,88.63,88.56,88.59,102506.0,58.7009,58.7142,58.6678,58.6877,102506.0
2016-05-06 15:25:00,88.58,88.61,88.49,88.52,77044.0,58.681,58.7009,58.6214,58.6413,77044.0
2016-05-06 15:30:00,88.52,88.54,88.4,88.42,94961.0,58.6413,58.6545,58.5618,58.575,94961.0
2016-05-06 15:35:00,88.43,88.48,88.4,88.44,87413.0,58.5817,58.6148,58.5618,58.5883,87413.0
2016-05-06 15:40:00,88.44,88.47,88.25,88.3,112162.0,58.5883,58.6082,58.4624,58.4955,112162.0
2016-05-06 15:45:00,88.3,88.38,88.25,88.26,119492.0,58.4955,58.5485,58.4624,58.469,119492.0
2016-05-06 15:50:00,88.26,88.42,88.25,88.41,225672.0,58.469,58.575,58.4624,58.5684,225672.0
2016-05-06 15:55:00,88.4,88.53,88.4,88.53,399521.0,58.5618,58.6479,58.5618,58.6479,399521.0
2016-05-09 09:30:00,88.6,88.76,88.4,88.67,499320.0,58.6943,58.8003,58.5618,58.7407,499320.0
2016-05-09 09:35:00,88.67,88.7,88.31,88.4,310338.0,58.7407,58.7605,58.5022,58.5618,310338.0
2016-05-09 09:40:00,88.41,88.41,88.14,88.15,170761.0,58.5684,58.5684,58.3895,58.3962,170761.0
2016-05-09 09:45:00,88.15,88.17,87.94,87.94,236254.0,58.3962,58.4094,58.2571,58.2571,236254.0
2016-05-09 09:50:00,87.94,87.94,87.77,87.81,220221.0,58.2571,58.2571,58.1444,58.1709,220221.0
2016-05-09 09:55:00,87.81,87.94,87.8,87.9,236460.0,58.1709,58.2571,58.1643,58.2306,236460.0
2016-05-09 10:00:00,87.92,87.92,87.8,87.91,166215.0,58.2438,58.2438,58.1643,58.2372,166215.0
2016-05-09 10:05:00,87.91,88.19,87.91,88.08,203741.0,58.2372,58.4227,58.2372,58.3498,203741.0
2016-05-09 10:10:00,88.08,88.09,87.81,87.82,124597.0,58.3498,58.3564,58.1709,58.1776,124597.0
2016-05-09 10:15:00,87.82,87.9,87.8,87.81,162703.0,58.1776,58.2306,58.1643,58.1709,162703.0
2016-05-09 10:20:00,87.81,87.88,87.72,87.76,111898.0,58.1709,58.2173,58.1113,58.1378,111898.0
2016-05-09 10:25:00,87.75,87.76,87.63,87.7,135143.0,58.1312,58.1378,58.0517,58.0981,135143.0
2016-05-09 10:30:00,87.71,87.75,87.67,87.71,154775.0,58.1047,58.1312,58.0782,58.1047,154775.0
2016-05-09 10:35:00,87.71,87.74,87.51,87.53,128835.0,58.1047,58.1246,57.9722,57.9854,128835.0
2016-05-09 10:40:00,87.52,87.6,87.42,87.43,101238.0,57.9788,58.0318,57.9126,57.9192,101238.0
2016-05-09 10:45:00,87.43,87.46,87.38,87.42,105339.0,57.9192,57.9391,57.8861,57.9126,105339.0
2016-05-09 10:50:00,87.43,87.46,87.34,87.43,110393.0,57.9192,57.9391,57.8596,57.9192,110393.0
2016-05-09 10:55:00,87.44,87.58,87.43,87.51,122538.0,57.9258,58.0186,57.9192,57.9722,122538.0
2016-05-09 11:00:00,87.51,87.68,87.49,87.67,85900.0,57.9722,58.0848,57.9589,58.0782,85900.0
2016-05-09 11:05:00,87.66,87.73,87.62,87.63,144067.0,58.0716,58.1179,58.0451,58.0517,144067.0
2016-05-09 11:10:00,87.63,87.64,87.38,87.41,102614.0,58.0517,58.0583,57.8861,57.9059,102614.0
2016-05-09 11:15:00,87.41,87.42,87.23,87.36,123122.0,57.9059,57.9126,57.7867,57.8728,123122.0
2016-05-09 11:20:00,87.36,87.37,87.27,87.28,85339.0,57.8728,57.8795,57.8132,57.8198,85339.0
2016-05-09 11:25:00,87.28,87.37,87.24,87.31,87579.0,57.8198,57.8795,57.7933,57.8397,87579.0
2016-05-09 11:30:00,87.3,87.36,87.27,87.33,159913.0,57.8331,57.8728,57.8132,57.853,159913.0
2016-05-09 11:35:00,87.33,87.47,87.32,87.46,102174.0,57.853,57.9457,57.8463,57.9391,102174.0
2016-05-09 11:40:00,87.45,87.52,87.34,87.35,106419.0,57.9324,57.9788,57.8596,57.8662,106419.0
2016-05-09 11:45:00,87.36,87.38,87.26,87.31,78875.0,57.8728,57.8861,57.8066,57.8397,78875.0
2016-05-09 11:50:00,87.31,87.53,87.3,87.46,81234.0,57.8397,57.9854,57.8331,57.9391,81234.0
2016-05-09 11:55:00,87.44,87.51,87.43,87.45,98595.0,57.9258,57.9722,57.9192,57.9324,98595.0
2016-05-09 12:00:00,87.44,87.59,87.43,87.58,105239.0,57.9258,58.0252,57.9192,58.0186,105239.0
2016-05-09 12:05:00,87.58,87.65,87.51,87.55,101090.0,58.0186,58.0649,57.9722,57.9987,101090.0
2016-05-09 12:10:00,87.55,87.63,87.5,87.62,76433.0,57.9987,58.0517,57.9656,58.0451,76433.0
2016-05-09 12:15:00,87.62,87.68,87.6,87.63,93653.0,58.0451,58.0848,58.0318,58.0517,93653.0
2016-05-09 12:20:00,87.63,87.78,87.62,87.7,81310.0,58.0517,58.1511,58.0451,58.0981,81310.0
2016-05-09 12:25:00,87.7,87.8,87.7,87.75,85154.0,58.0981,58.1643,58.0981,58.1312,85154.0
2016-05-09 12:30:00,87.75,87.81,87.72,87.75,77104.0,58.1312,58.1709,58.1113,58.1312,77104.0
2016-05-09 12:35:00,87.75,87.76,87.6,87.6,87915.0,58.1312,58.1378,58.0318,58.0318,87915.0
2016-05-09 12:40:00,87.6,87.71,87.59,87.63,46654.0,58.0318,58.1047,58.0252,58.0517,46654.0
2016-05-09 12:45:00,87.62,87.73,87.6,87.71,54317.0,58.0451,58.1179,58.0318,58.1047,54317.0
2016-05-09 12:50:00,87.71,87.71,87.64,87.66,50619.0,58.1047,58.1047,58.0583,58.0716,50619.0
2016-05-09 12:55:00,87.66,87.82,87.66,87.82,56369.0,58.0716,58.1776,58.0716,58.1776,56369.0
2016-05-09 13:00:00,87.81,87.83,87.78,87.83,47525.0,58.1709,58.1842,58.1511,58.1842,47525.0
2016-05-09 13:05:00,87.82,87.9,87.81,87.9,60926.0,58.1776,58.2306,58.1709,58.2306,60926.0
2016-05-09 13:10:00,87.9,87.95,87.89,87.94,39817.0,58.2306,58.2637,58.2239,58.2571,39817.0
2016-05-09 13:15:00,87.93,87.96,87.9,87.94,47072.0,58.2504,58.2703,58.2306,58.2571,47072.0
2016-05-09 13:20:00,87.94,87.99,87.94,87.97,43045.0,58.2571,58.2902,58.2571,58.2769,43045.0
2016-05-09 13:25:00,87.97,88.09,87.96,88.03,57064.0,58.2769,58.3564,58.2703,58.3167,57064.0
2016-05-09 13:30:00,88.03,88.1,88.02,88.04,66919.0,58.3167,58.363,58.3101,58.3233,66919.0
2016-05-09 13:35:00,88.03,88.06,87.97,87.98,47709.0,58.3167,58.3366,58.2769,58.2836,47709.0
2016-05-09 13:40:00,87.97,88.12,87.97,88.09,48418.0,58.2769,58.3763,58.2769,58.3564,48418.0
2016-05-09 13:45:00,88.09,88.09,87.94,87.98,35934.0,58.3564,58.3564,58.2571,58.2836,35934.0
2016-05-09 13:50:00,87.97,88.01,87.91,87.92,68470.0,58.2769,58.3034,58.2372,58.2438,68470.0
2016-05-09 13:55:00,87.91,87.92,87.83,87.89,52260.0,58.2372,58.2438,58.1842,58.2239,52260.0
2016-05-09 14:00:00,87.88,87.93,87.85,87.86,55374.0,58.2173,58.2504,58.1974,58.2041,55374.0
2016-05-09 14:05:00,87.85,87.86,87.77,87.78,49831.0,58.1974,58.2041,58.1444,58.1511,49831.0
2016-05-09 14:10:00,87.78,87.91,87.77,87.89,50708.0,58.1511,58.2372,58.1444,58.2239,50708.0
2016-05-09 14:15:00,87.9,87.93,87.81,87.91,88904.0,58.2306,58.2504,58.1709,58.2372,88904.0
2016-05-09 14:20:00,87.92,88.09,87.9,88.0,162305.0,58.2438,58.3564,58.2306,58.2968,162305.0
2016-05-09 14:25:00,88.0,88.08,87.98,88.03,66463.0,58.2968,58.3498,58.2836,58.3167,66463.0
2016-05-09 14:30:00,88.04,88.14,88.04,88.06,64946.0,58.3233,58.3895,58.3233,58.3366,64946.0
2016-05-09 14:35:00,88.07,88.2,88.06,88.18,83977.0,58.3432,58.4293,58.3366,58.416,83977.0
2016-05-09 14:40:00,88.17,88.17,88.06,88.06,43977.0,58.4094,58.4094,58.3366,58.3366,43977.0
2016-05-09 14:45:00,88.07,88.15,88.06,88.14,54923.0,58.3432,58.3962,58.3366,58.3895,54923.0
2016-05-09 14:50:00,88.15,88.27,88.14,88.25,92012.0,58.3962,58.4757,58.3895,58.4624,92012.0
2016-05-09 14:55:00,88.26,88.38,88.25,88.36,126036.0,58.469,58.5485,58.4624,58.5353,126036.0
2016-05-09 15:00:00,88.36,88.36,88.28,88.35,58549.0,58.5353,58.5353,58.4823,58.5287,58549.0
2016-05-09 15:05:00,88.36,88.46,88.35,88.45,122709.0,58.5353,58.6015,58.5287,58.5949,122709.0
2016-05-09 15:10:00,88.45,88.45,88.32,88.37,79308.0,58.5949,58.5949,58.5088,58.5419,79308.0
2016-05-09 15:15:00,88.38,88.39,88.31,88.36,77269.0,58.5485,58.5552,58.5022,58.5353,77269.0
2016-05-09 15:20:00,88.36,88.36,88.27,88.31,138538.0,58.5353,58.5353,58.4757,58.5022,138538.0
2016-05-09 15:25:00,88.3,88.48,88.3,88.41,152789.0,58.4955,58.6148,58.4955,58.5684,152789.0
2016-05-09 15:30:00,88.41,88.41,88.27,88.31,97915.0,58.5684,58.5684,58.4757,58.5022,97915.0
2016-05-09 15:35:00,88.32,88.45,88.3,88.44,125610.0,58.5088,58.5949,58.4955,58.5883,125610.0
2016-05-09 15:40:00,88.44,88.5,88.41,88.44,153138.0,58.5883,58.628,58.5684,58.5883,153138.0
2016-05-09 15:45:00,88.44,88.52,88.41,88.51,211357.0,58.5883,58.6413,58.5684,58.6347,211357.0
2016-05-09 15:50:00,88.51,88.52,88.47,88.5,237186.0,58.6347,58.6413,58.6082,58.628,237186.0
2016-05-09 15:55:00,88.49,88.59,88.45,88.57,529150.0,58.6214,58.6877,58.5949,58.6744,529150.0
2016-05-10 09:30:00,88.9,89.29,88.82,89.19,453016.0,58.893,59.1514,58.84,59.0851,453016.0
2016-05-10 09:35:00,89.22,89.47,89.18,89.44,227591.0,59.105,59.2706,59.0785,59.2508,227591.0
2016-05-10 09:40:00,89.45,89.72,89.41,89.69,331684.0,59.2574,59.4362,59.2309,59.4164,331684.0
2016-05-10 09:45:00,89.69,89.73,89.53,89.69,336083.0,59.4164,59.4429,59.3104,59.4164,336083.0
2016-05-10 09:50:00,89.68,89.68,89.54,89.59,209645.0,59.4097,59.4097,59.317,59.3501,209645.0
2016-05-10 09:55:00,89.59,89.6,89.5,89.55,234603.0,59.3501,59.3567,59.2905,59.3236,234603.0
2016-05-10 10:00:00,89.55,89.56,89.42,89.46,216551.0,59.3236,59.3302,59.2375,59.264,216551.0
2016-05-10 10:05:00,89.45,89.59,89.45,89.58,124901.0,59.2574,59.3501,59.2574,59.3435,124901.0
2016-05-10 10:10:00,89.57,89.65,89.54,89.63,82792.0,59.3369,59.3899,59.317,59.3766,82792.0
2016-05-10 10:15:00,89.64,89.78,89.62,89.65,179741.0,59.3832,59.476,59.37,59.3899,179741.0
2016-05-10 10:20:00,89.63,89.7,89.46,89.47,172414.0,59.3766,59.423,59.264,59.2706,172414.0
2016-05-10 10:25:00,89.48,89.5,89.4,89.44,153251.0,59.2772,59.2905,59.2243,59.2508,153251.0
2016-05-10 10:30:00,89.44,89.61,89.38,89.61,119730.0,59.2508,59.3634,59.211,59.3634,119730.0
2016-05-10 10:35:00,89.61,89.63,89.41,89.43,125418.0,59.3634,59.3766,59.2309,59.2441,125418.0
2016-05-10 10:40:00,89.43,89.52,89.39,89.5,140895.0,59.2441,59.3037,59.2176,59.2905,140895.0
2016-05-10 10:45:00,89.51,89.63,89.51,89.61,79680.0,59.2971,59.3766,59.2971,59.3634,79680.0
2016-05-10 10:50:00,89.61,89.62,89.49,89.49,74169.0,59.3634,59.37,59.2839,59.2839,74169.0
2016-05-10 10:55:00,89.5,89.56,89.47,89.5,86687.0,59.2905,59.3302,59.2706,59.2905,86687.0
2016-05-10 11:00:00,89.49,89.54,89.44,89.44,150392.0,59.2839,59.317,59.2508,59.2508,150392.0
2016-05-10 11:05:00,89.44,89.47,89.35,89.45,179221.0,59.2508,59.2706,59.1911,59.2574,179221.0
2016-05-10 11:10:00,89.45,89.49,89.35,89.36,146863.0,59.2574,59.2839,59.1911,59.1978,146863.0
2016-05-10 11:15:00,89.36,89.47,89.33,89.38,130243.0,59.1978,59.2706,59.1779,59.211,130243.0
2016-05-10 11:20:00,89.38,89.38,89.31,89.36,79085.0,59.211,59.211,59.1646,59.1978,79085.0
2016-05-10 11:25:00,89.36,89.39,89.29,89.34,128333.0,59.1978,59.2176,59.1514,59.1845,128333.0
2016-05-10 11:30:00,89.35,89.56,89.35,89.54,136934.0,59.1911,59.3302,59.1911,59.317,136934.0
2016-05-10 11:35:00,89.54,89.66,89.53,89.62,104557.0,59.317,59.3965,59.3104,59.37,104557.0
2016-05-10 11:40:00,89.62,89.66,89.57,89.63,90312.0,59.37,59.3965,59.3369,59.3766,90312.0
2016-05-10 11:45:00,89.63,89.69,89.63,89.67,70904.0,59.3766,59.4164,59.3766,59.4031,70904.0
2016-05-10 11:50:00,89.67,89.74,89.65,89.73,140154.0,59.4031,59.4495,59.3899,59.4429,140154.0
2016-05-10 11:55:00,89.72,89.73,89.58,89.59,59340.0,59.4362,59.4429,59.3435,59.3501,59340.0
2016-05-10 12:00:00,89.6,89.66,89.52,89.54,68926.0,59.3567,59.3965,59.3037,59.317,68926.0
2016-05-10 12:05:00,89.55,89.56,89.47,89.52,91705.0,59.3236,59.3302,59.2706,59.3037,91705.0
2016-05-10 12:10:00,89.52,89.67,89.52,89.64,90539.0,59.3037,59.4031,59.3037,59.3832,90539.0
2016-05-10 12:15:00,89.64,89.67,89.57,89.59,75248.0,59.3832,59.4031,59.3369,59.3501,75248.0
2016-05-10 12:20:00,89.59,89.59,89.48,89.49,57275.0,59.3501,59.3501,59.2772,59.2839,57275.0
2016-05-10 12:25:00,89.49,89.49,89.41,89.46,68543.0,59.2839,59.2839,59.2309,59.264,68543.0
2016-05-10 12:30:00,89.47,89.54,89.47,89.47,61741.0,59.2706,59.317,59.2706,59.2706,61741.0
2016-05-10 12:35:00,89.47,89.49,89.42,89.45,55910.0,59.2706,59.2839,59.2375,59.2574,55910.0
2016-05-10 12:40:00,89.44,89.52,89.41,89.5,87331.0,59.2508,59.3037,59.2309,59.2905,87331.0
2016-05-10 12:45:00,89.5,89.56,89.48,89.5,93648.0,59.2905,59.3302,59.2772,59.2905,93648.0
2016-05-10 12:50:00,89.5,89.5,89.44,89.47,64978.0,59.2905,59.2905,59.2508,59.2706,64978.0
2016-05-10 12:55:00,89.48,89.51,89.46,89.48,56775.0,59.2772,59.2971,59.264,59.2772,56775.0
2016-05-10 13:00:00,89.49,89.51,89.46,89.48,101224.0,59.2839,59.2971,59.264,59.2772,101224.0
2016-05-10 13:05:00,89.48,89.55,89.47,89.48,66730.0,59.2772,59.3236,59.2706,59.2772,66730.0
2016-05-10 13:10:00,89.49,89.53,89.46,89.49,48851.0,59.2839,59.3104,59.264,59.2839,48851.0
2016-05-10 13:15:00,89.48,89.53,89.44,89.49,74660.0,59.2772,59.3104,59.2508,59.2839,74660.0
2016-05-10 13:20:00,89.49,89.54,89.42,89.43,110493.0,59.2839,59.317,59.2375,59.2441,110493.0
2016-05-10 13:25:00,89.43,89.47,89.39,89.44,96048.0,59.2441,59.2706,59.2176,59.2508,96048.0
2016-05-10 13:30:00,89.44,89.49,89.42,89.47,50506.0,59.2508,59.2839,59.2375,59.2706,50506.0
2016-05-10 13:35:00,89.48,89.53,89.47,89.5,35636.0,59.2772,59.3104,59.2706,59.2905,35636.0
2016-05-10 13:40:00,89.5,89.52,89.44,89.51,76567.0,59.2905,59.3037,59.2508,59.2971,76567.0
2016-05-10 13:45:00,89.51,89.58,89.51,89.53,73401.0,59.2971,59.3435,59.2971,59.3104,73401.0
2016-05-10 13:50:00,89.53,89.72,89.52,89.68,118994.0,59.3104,59.4362,59.3037,59.4097,118994.0
2016-05-10 13:55:00,89.67,89.74,89.66,89.72,68882.0,59.4031,59.4495,59.3965,59.4362,68882.0
2016-05-10 14:00:00,89.71,89.73,89.69,89.7,91230.0,59.4296,59.4429,59.4164,59.423,91230.0
2016-05-10 14:05:00,89.7,89.71,89.63,89.65,54705.0,59.423,59.4296,59.3766,59.3899,54705.0
2016-05-10 14:10:00,89.65,89.73,89.63,89.67,51972.0,59.3899,59.4429,59.3766,59.4031,51972.0
2016-05-10 14:15:00,89.68,89.73,89.67,89.72,89213.0,59.4097,59.4429,59.4031,59.4362,89213.0
2016-05-10 14:20:00,89.73,89.76,89.65,89.68,96400.0,59.4429,59.4627,59.3899,59.4097,96400.0
2016-05-10 14:25:00,89.68,89.77,89.65,89.75,85191.0,59.4097,59.4694,59.3899,59.4561,85191.0
2016-05-10 14:30:00,89.75,89.78,89.71,89.75,81505.0,59.4561,59.476,59.4296,59.4561,81505.0
2016-05-10 14:35:00,89.74,89.76,89.73,89.73,113780.0,59.4495,59.4627,59.4429,59.4429,113780.0
2016-05-10 14:40:00,89.73,89.8,89.72,89.78,67433.0,59.4429,59.4892,59.4362,59.476,67433.0
2016-05-10 14:45:00,89.79,89.8,89.75,89.78,61284.0,59.4826,59.4892,59.4561,59.476,61284.0
2016-05-10 14:50:00,89.78,89.79,89.75,89.77,60217.0,59.476,59.4826,59.4561,59.4694,60217.0
2016-05-10 14:55:00,89.78,89.78,89.72,89.73,45704.0,59.476,59.476,59.4362,59.4429,45704.0
2016-05-10 15:00:00,89.75,89.8,89.73,89.78,156569.0,59.4561,59.4892,59.4429,59.476,156569.0
2016-05-10 15:05:00,89.78,89.8,89.72,89.77,135715.0,59.476,59.4892,59.4362,59.4694,135715.0
2016-05-10 15:10:00,89.77,89.78,89.72,89.74,87986.0,59.4694,59.476,59.4362,59.4495,87986.0
2016-05-10 15:15:00,89.74,89.88,89.74,89.87,116682.0,59.4495,59.5422,59.4495,59.5356,116682.0
2016-05-10 15:20:00,89.86,89.9,89.83,89.89,155728.0,59.529,59.5555,59.5091,59.5489,155728.0
2016-05-10 15:25:00,89.89,89.92,89.8,89.9,162828.0,59.5489,59.5687,59.4892,59.5555,162828.0
2016-05-10 15:30:00,89.9,89.92,89.82,89.88,130025.0,59.5555,59.5687,59.5025,59.5422,130025.0
2016-05-10 15:35:00,89.87,89.92,89.84,89.92,164521.0,59.5356,59.5687,59.5157,59.5687,164521.0
2016-05-10 15:40:00,89.92,89.96,89.9,89.94,264404.0,59.5687,59.5952,59.5555,59.582,264404.0
2016-05-10 15:45:00,89.95,90.0,89.92,89.99,362903.0,59.5886,59.6217,59.5687,59.6151,362903.0
2016-05-10 15:50:00,89.99,90.0,89.98,89.99,303244.0,59.6151,59.6217,59.6085,59.6151,303244.0
2016-05-10 15:55:00,89.98,90.0,89.96,89.98,745367.0,59.6085,59.6217,59.5952,59.6085,745367.0
2016-05-11 09:30:00,89.16,89.4,89.06,89.13,420599.0,59.5641,59.7244,59.4973,59.544,420599.0
2016-05-11 09:35:00,89.13,89.32,89.13,89.13,194268.0,59.544,59.671,59.544,59.544,194268.0
2016-05-11 09:40:00,89.15,89.19,88.85,89.06,301504.0,59.5574,59.5841,59.357,59.4973,301504.0
2016-05-11 09:45:00,89.08,89.1,88.99,89.1,139714.0,59.5106,59.524,59.4505,59.524,139714.0
2016-05-11 09:50:00,89.1,89.17,89.02,89.1,147734.0,59.524,59.5707,59.4705,59.524,147734.0
2016-05-11 09:55:00,89.1,89.19,89.03,89.06,196355.0,59.524,59.5841,59.4772,59.4973,196355.0
2016-05-11 10:00:00,89.05,89.1,88.89,89.01,304107.0,59.4906,59.524,59.3837,59.4639,304107.0
2016-05-11 10:05:00,89.01,89.08,89.0,89.08,168031.0,59.4639,59.5106,59.4572,59.5106,168031.0
2016-05-11 10:10:00,89.08,89.09,88.76,88.81,267222.0,59.5106,59.5173,59.2968,59.3302,267222.0
2016-05-11 10:15:00,88.8,88.97,88.79,88.87,146202.0,59.3236,59.4371,59.3169,59.3703,146202.0
2016-05-11 10:20:00,88.86,88.95,88.85,88.94,76477.0,59.3636,59.4238,59.357,59.4171,76477.0
2016-05-11 10:25:00,88.94,88.95,88.84,88.87,110640.0,59.4171,59.4238,59.3503,59.3703,110640.0
2016-05-11 10:30:00,88.86,89.54,88.86,89.47,493418.0,59.3636,59.8179,59.3636,59.7712,493418.0
2016-05-11 10:35:00,89.48,89.68,89.47,89.6,234055.0,59.7778,59.9115,59.7712,59.858,234055.0
2016-05-11 10:40:00,89.59,89.63,89.37,89.46,220324.0,59.8513,59.8781,59.7044,59.7645,220324.0
2016-05-11 10:45:00,89.45,89.59,89.44,89.57,114817.0,59.7578,59.8513,59.7511,59.838,114817.0
2016-05-11 10:50:00,89.57,89.64,89.5,89.59,69702.0,59.838,59.8847,59.7912,59.8513,69702.0
2016-05-11 10:55:00,89.59,89.62,89.52,89.56,121017.0,59.8513,59.8714,59.8046,59.8313,121017.0
2016-05-11 11:00:00,89.56,89.6,89.42,89.47,142006.0,59.8313,59.858,59.7378,59.7712,142006.0
2016-05-11 11:05:00,89.47,89.47,89.26,89.29,71504.0,59.7712,59.7712,59.6309,59.6509,71504.0
2016-05-11 11:10:00,89.29,89.44,89.29,89.41,91619.0,59.6509,59.7511,59.6509,59.7311,91619.0
2016-05-11 11:15:00,89.4,89.45,89.36,89.39,55441.0,59.7244,59.7578,59.6977,59.7177,55441.0
2016-05-11 11:20:00,89.39,89.46,89.34,89.46,149732.0,59.7177,59.7645,59.6843,59.7645,149732.0
2016-05-11 11:25:00,89.47,89.55,89.37,89.39,52408.0,59.7712,59.8246,59.7044,59.7177,52408.0
2016-05-11 11:30:00,89.39,89.43,89.31,89.31,91651.0,59.7177,59.7444,59.6643,59.6643,91651.0
2016-05-11 11:35:00,89.31,89.36,89.26,89.28,131140.0,59.6643,59.6977,59.6309,59.6442,131140.0
2016-05-11 11:40:00,89.28,89.29,89.25,89.26,99664.0,59.6442,59.6509,59.6242,59.6309,99664.0
2016-05-11 11:45:00,89.27,89.3,89.21,89.23,92161.0,59.6376,59.6576,59.5975,59.6108,92161.0
2016-05-11 11:50:00,89.22,89.22,89.16,89.21,84342.0,59.6042,59.6042,59.5641,59.5975,84342.0
2016-05-11 11:55:00,89.2,89.23,89.17,89.18,87467.0,59.5908,59.6108,59.5707,59.5774,87467.0
2016-05-11 12:00:00,89.18,89.23,89.12,89.16,93218.0,59.5774,59.6108,59.5373,59.5641,93218.0
2016-05-11 12:05:00,89.16,89.17,89.07,89.08,66422.0,59.5641,59.5707,59.5039,59.5106,66422.0
2016-05-11 12:10:00,89.08,89.2,89.07,89.19,64727.0,59.5106,59.5908,59.5039,59.5841,64727.0
2016-05-11 12:15:00,89.19,89.21,89.14,89.17,58197.0,59.5841,59.5975,59.5507,59.5707,58197.0
2016-05-11 12:20:00,89.17,89.22,89.17,89.19,47728.0,59.5707,59.6042,59.5707,59.5841,47728.0
2016-05-11 12:25:00,89.19,89.22,89.17,89.19,53467.0,59.5841,59.6042,59.5707,59.5841,53467.0
2016-05-11 12:30:00,89.19,89.21,89.17,89.19,58811.0,59.5841,59.5975,59.5707,59.5841,58811.0
2016-05-11 12:35:00,89.19,89.2,89.05,89.06,58272.0,59.5841,59.5908,59.4906,59.4973,58272.0
2016-05-11 12:40:00,89.06,89.12,89.06,89.09,59969.0,59.4973,59.5373,59.4973,59.5173,59969.0
2016-05-11 12:45:00,89.09,89.09,89.0,89.01,82833.0,59.5173,59.5173,59.4572,59.4639,82833.0
2016-05-11 12:50:00,89.0,89.0,88.93,88.96,99955.0,59.4572,59.4572,59.4104,59.4305,99955.0
2016-05-11 12:55:00,88.96,89.06,88.95,89.02,92407.0,59.4305,59.4973,59.4238,59.4705,92407.0
2016-05-11 13:00:00,89.02,89.06,89.01,89.03,55816.0,59.4705,59.4973,59.4639,59.4772,55816.0
2016-05-11 13:05:00,89.03,89.06,89.0,89.01,61491.0,59.4772,59.4973,59.4572,59.4639,61491.0
2016-05-11 13:10:00,89.01,89.11,89.0,89.02,63544.0,59.4639,59.5307,59.4572,59.4705,63544.0
2016-05-11 13:15:00,89.02,89.05,88.99,89.05,53319.0,59.4705,59.4906,59.4505,59.4906,53319.0
2016-05-11 13:20:00,89.05,89.07,88.98,88.99,57465.0,59.4906,59.5039,59.4438,59.4505,57465.0
2016-05-11 13:25:00,88.99,89.01,88.97,89.0,77848.0,59.4505,59.4639,59.4371,59.4572,77848.0
2016-05-11 13:30:00,89.0,89.01,88.94,88.94,137099.0,59.4572,59.4639,59.4171,59.4171,137099.0
2016-05-11 13:35:00,88.94,89.03,88.9,88.98,88430.0,59.4171,59.4772,59.3904,59.4438,88430.0
2016-05-11 13:40:00,88.98,89.06,88.9,88.9,141750.0,59.4438,59.4973,59.3904,59.3904,141750.0
2016-05-11 13:45:00,88.9,88.99,88.88,88.97,68653.0,59.3904,59.4505,59.377,59.4371,68653.0
2016-05-11 13:50:00,88.97,88.98,88.9,88.92,72914.0,59.4371,59.4438,59.3904,59.4037,72914.0
2016-05-11 13:55:00,88.92,88.93,88.78,88.79,103906.0,59.4037,59.4104,59.3102,59.3169,103906.0
2016-05-11 14:00:00,88.79,88.8,88.75,88.78,65705.0,59.3169,59.3236,59.2902,59.3102,65705.0
2016-05-11 14:05:00,88.77,88.8,88.73,88.76,114860.0,59.3035,59.3236,59.2768,59.2968,114860.0
2016-05-11 14:10:00,88.76,88.8,88.72,88.75,65436.0,59.2968,59.3236,59.2701,59.2902,65436.0
2016-05-11 14:15:00,88.75,88.79,88.73,88.79,65167.0,59.2902,59.3169,59.2768,59.3169,65167.0
2016-05-11 14:20:00,88.78,88.84,88.77,88.82,138401.0,59.3102,59.3503,59.3035,59.3369,138401.0
2016-05-11 14:25:00,88.82,88.88,88.81,88.87,72556.0,59.3369,59.377,59.3302,59.3703,72556.0
2016-05-11 14:30:00,88.87,88.92,88.82,88.89,103017.0,59.3703,59.4037,59.3369,59.3837,103017.0
2016-05-11 14:35:00,88.88,88.9,88.86,88.9,52385.0,59.377,59.3904,59.3636,59.3904,52385.0
2016-05-11 14:40:00,88.89,88.98,88.87,88.94,95776.0,59.3837,59.4438,59.3703,59.4171,95776.0
2016-05-11 14:45:00,88.94,88.94,88.83,88.88,95982.0,59.4171,59.4171,59.3436,59.377,95982.0
2016-05-11 14:50:00,88.89,88.94,88.88,88.93,50228.0,59.3837,59.4171,59.377,59.4104,50228.0
2016-05-11 14:55:00,88.94,88.94,88.9,88.92,60984.0,59.4171,59.4171,59.3904,59.4037,60984.0
2016-05-11 15:00:00,88.93,88.94,88.86,88.88,79479.0,59.4104,59.4171,59.3636,59.377,79479.0
2016-05-11 15:05:00,88.88,88.95,88.88,88.91,91176.0,59.377,59.4238,59.377,59.3971,91176.0
2016-05-11 15:10:00,88.91,88.96,88.9,88.91,91702.0,59.3971,59.4305,59.3904,59.3971,91702.0
2016-05-11 15:15:00,88.91,88.92,88.86,88.87,70463.0,59.3971,59.4037,59.3636,59.3703,70463.0
2016-05-11 15:20:00,88.86,88.93,88.8,88.92,91337.0,59.3636,59.4104,59.3236,59.4037,91337.0
2016-05-11 15:25:00,88.92,88.97,88.91,88.96,117475.0,59.4037,59.4371,59.3971,59.4305,117475.0
2016-05-11 15:30:00,88.96,89.03,88.95,89.02,100129.0,59.4305,59.4772,59.4238,59.4705,100129.0
2016-05-11 15:35:00,89.02,89.03,88.92,88.92,168733.0,59.4705,59.4772,59.4037,59.4037,168733.0
2016-05-11 15:40:00,88.92,88.94,88.78,88.79,124360.0,59.4037,59.4171,59.3102,59.3169,124360.0
2016-05-11 15:45:00,88.79,88.91,88.78,88.88,172337.0,59.3169,59.3971,59.3102,59.377,172337.0
2016-05-11 15:50:00,88.88,88.91,88.81,88.82,148513.0,59.377,59.3971,59.3302,59.3369,148513.0
2016-05-11 15:55:00,88.81,88.91,88.81,88.83,338165.0,59.3302,59.3971,59.3302,59.3436,338165.0
2016-05-12 09:30:00,89.8,89.86,89.56,89.65,383172.0,59.9916,60.0317,59.8313,59.8914,383172.0
2016-05-12 09:35:00,89.65,89.79,89.44,89.47,158448.0,59.8914,59.9849,59.7511,59.7712,158448.0
2016-05-12 09:40:00,89.47,89.68,89.34,89.64,154647.0,59.7712,59.9115,59.6843,59.8847,154647.0
2016-05-12 09:45:00,89.65,89.74,89.51,89.59,161247.0,59.8914,59.9515,59.7979,59.8513,161247.0
2016-05-12 09:50:00,89.59,89.65,89.34,89.34,118004.0,59.8513,59.8914,59.6843,59.6843,118004.0
2016-05-12 09:55:00,89.34,89.41,89.19,89.19,211846.0,59.6843,59.7311,59.5841,59.5841,211846.0
2016-05-12 10:00:00,89.2,89.45,89.18,89.41,126035.0,59.5908,59.7578,59.5774,59.7311,126035.0
2016-05-12 10:05:00,89.41,89.48,89.38,89.45,122203.0,59.7311,59.7778,59.711,59.7578,122203.0
2016-05-12 10:10:00,89.44,89.6,89.41,89.57,89725.0,59.7511,59.858,59.7311,59.838,89725.0
2016-05-12 10:15:00,89.57,89.59,89.31,89.33,232939.0,59.838,59.8513,59.6643,59.6776,232939.0
2016-05-12 10:20:00,89.32,89.43,89.29,89.39,126322.0,59.671,59.7444,59.6509,59.7177,126322.0
2016-05-12 10:25:00,89.39,89.56,89.32,89.43,125849.0,59.7177,59.8313,59.671,59.7444,125849.0
2016-05-12 10:30:00,89.44,89.55,89.41,89.48,193065.0,59.7511,59.8246,59.7311,59.7778,193065.0
2016-05-12 10:35:00,89.47,89.48,89.25,89.41,189119.0,59.7712,59.7778,59.6242,59.7311,189119.0
2016-05-12 10:40:00,89.41,89.54,89.39,89.51,191351.0,59.7311,59.8179,59.7177,59.7979,191351.0
2016-05-12 10:45:00,89.51,89.6,89.46,89.53,174797.0,59.7979,59.858,59.7645,59.8112,174797.0
2016-05-12 10:50:00,89.54,89.79,89.51,89.76,192496.0,59.8179,59.9849,59.7979,59.9649,192496.0
2016-05-12 10:55:00,89.75,89.84,89.75,89.81,166925.0,59.9582,60.0183,59.9582,59.9983,166925.0
2016-05-12 11:00:00,89.8,89.81,89.41,89.46,225920.0,59.9916,59.9983,59.7311,59.7645,225920.0
2016-05-12 11:05:00,89.46,89.47,89.25,89.3,160165.0,59.7645,59.7712,59.6242,59.6576,160165.0
2016-05-12 11:10:00,89.3,89.31,89.16,89.17,230026.0,59.6576,59.6643,59.5641,59.5707,230026.0
2016-05-12 11:15:00,89.17,89.37,89.15,89.36,264601.0,59.5707,59.7044,59.5574,59.6977,264601.0
2016-05-12 11:20:00,89.37,89.48,89.35,89.48,112477.0,59.7044,59.7778,59.691,59.7778,112477.0
2016-05-12 11:25:00,89.48,89.5,89.44,89.46,108109.0,59.7778,59.7912,59.7511,59.7645,108109.0
2016-05-12 11:30:00,89.46,89.49,89.38,89.4,101807.0,59.7645,59.7845,59.711,59.7244,101807.0
2016-05-12 11:35:00,89.39,89.46,89.38,89.46,67580.0,59.7177,59.7645,59.711,59.7645,67580.0
2016-05-12 11:40:00,89.45,89.47,89.39,89.39,81531.0,59.7578,59.7712,59.7177,59.7177,81531.0
2016-05-12 11:45:00,89.4,89.46,89.39,89.44,61757.0,59.7244,59.7645,59.7177,59.7511,61757.0
2016-05-12 11:50:00,89.43,89.45,89.4,89.43,70887.0,59.7444,59.7578,59.7244,59.7444,70887.0
2016-05-12 11:55:00,89.42,89.46,89.32,89.39,65215.0,59.7378,59.7645,59.671,59.7177,65215.0
2016-05-12 12:00:00,89.38,89.4,89.31,89.39,64707.0,59.711,59.7244,59.6643,59.7177,64707.0
2016-05-12 12:05:00,89.4,89.54,89.39,89.48,109298.0,59.7244,59.8179,59.7177,59.7778,109298.0
2016-05-12 12:10:00,89.47,89.48,89.44,89.45,39610.0,59.7712,59.7778,59.7511,59.7578,39610.0
2016-05-12 12:15:00,89.44,89.49,89.42,89.48,68262.0,59.7511,59.7845,59.7378,59.7778,68262.0
2016-05-12 12:20:00,89.48,89.54,89.46,89.54,41141.0,59.7778,59.8179,59.7645,59.8179,41141.0
2016-05-12 12:25:00,89.53,89.55,89.51,89.55,47234.0,59.8112,59.8246,59.7979,59.8246,47234.0
2016-05-12 12:30:00,89.55,89.61,89.54,89.59,57786.0,59.8246,59.8647,59.8179,59.8513,57786.0
2016-05-12 12:35:00,89.59,89.65,89.51,89.64,84987.0,59.8513,59.8914,59.7979,59.8847,84987.0
2016-05-12 12:40:00,89.64,89.68,89.63,89.65,53508.0,59.8847,59.9115,59.8781,59.8914,53508.0
2016-05-12 12:45:00,89.65,89.73,89.63,89.67,129772.0,59.8914,59.9449,59.8781,59.9048,129772.0
2016-05-12 12:50:00,89.67,89.7,89.65,89.7,58584.0,59.9048,59.9248,59.8914,59.9248,58584.0
2016-05-12 12:55:00,89.7,89.74,89.65,89.7,76128.0,59.9248,59.9515,59.8914,59.9248,76128.0
2016-05-12 13:00:00,89.7,89.73,89.63,89.64,56688.0,59.9248,59.9449,59.8781,59.8847,56688.0
2016-05-12 13:05:00,89.64,89.65,89.6,89.61,46998.0,59.8847,59.8914,59.858,59.8647,46998.0
2016-05-12 13:10:00,89.61,89.63,89.55,89.6,77266.0,59.8647,59.8781,59.8246,59.858,77266.0
2016-05-12 13:15:00,89.61,89.64,89.54,89.54,56147.0,59.8647,59.8847,59.8179,59.8179,56147.0
2016-05-12 13:20:00,89.54,89.56,89.5,89.51,45844.0,59.8179,59.8313,59.7912,59.7979,45844.0
2016-05-12 13:25:00,89.52,89.68,89.51,89.66,67538.0,59.8046,59.9115,59.7979,59.8981,67538.0
2016-05-12 13:30:00,89.66,89.69,89.56,89.61,53037.0,59.8981,59.9181,59.8313,59.8647,53037.0
2016-05-12 13:35:00,89.61,89.61,89.53,89.57,93157.0,59.8647,59.8647,59.8112,59.838,93157.0
2016-05-12 13:40:00,89.58,89.63,89.58,89.6,125043.0,59.8447,59.8781,59.8447,59.858,125043.0
2016-05-12 13:45:00,89.6,89.7,89.57,89.69,121895.0,59.858,59.9248,59.838,59.9181,121895.0
2016-05-12 13:50:00,89.69,89.75,89.69,89.75,65337.0,59.9181,59.9582,59.9181,59.9582,65337.0
2016-05-12 13:55:00,89.75,89.84,89.73,89.82,99624.0,59.9582,60.0183,59.9449,60.005,99624.0
2016-05-12 14:00:00,89.82,89.87,89.75,89.76,126217.0,60.005,60.0384,59.9582,59.9649,126217.0
2016-05-12 14:05:00,89.75,89.79,89.7,89.73,70565.0,59.9582,59.9849,59.9248,59.9449,70565.0
2016-05-12 14:10:00,89.73,89.93,89.72,89.9,83121.0,59.9449,60.0785,59.9382,60.0584,83121.0
2016-05-12 14:15:00,89.91,89.93,89.77,89.78,96637.0,60.0651,60.0785,59.9716,59.9783,96637.0
2016-05-12 14:20:00,89.78,89.79,89.7,89.72,82524.0,59.9783,59.9849,59.9248,59.9382,82524.0
2016-05-12 14:25:00,89.71,89.81,89.7,89.79,51896.0,59.9315,59.9983,59.9248,59.9849,51896.0
2016-05-12 14:30:00,89.78,89.78,89.65,89.66,52976.0,59.9783,59.9783,59.8914,59.8981,52976.0
2016-05-12 14:35:00,89.66,89.77,89.65,89.73,57587.0,59.8981,59.9716,59.8914,59.9449,57587.0
2016-05-12 14:40:00,89.73,89.74,89.68,89.72,33387.0,59.9449,59.9515,59.9115,59.9382,33387.0
2016-05-12 14:45:00,89.73,89.84,89.73,89.81,61375.0,59.9449,60.0183,59.9449,59.9983,61375.0
2016-05-12 14:50:00,89.82,89.82,89.72,89.75,46728.0,60.005,60.005,59.9382,59.9582,46728.0
2016-05-12 14:55:00,89.75,89.75,89.67,89.71,49836.0,59.9582,59.9582,59.9048,59.9315,49836.0
2016-05-12 15:00:00,89.7,89.78,89.7,89.76,48321.0,59.9248,59.9783,59.9248,59.9649,48321.0
2016-05-12 15:05:00,89.75,89.77,89.71,89.73,77471.0,59.9582,59.9716,59.9315,59.9449,77471.0
2016-05-12 15:10:00,89.73,89.79,89.73,89.73,57119.0,59.9449,59.9849,59.9449,59.9449,57119.0
2016-05-12 15:15:00,89.74,89.76,89.65,89.66,50559.0,59.9515,59.9649,59.8914,59.8981,50559.0
2016-05-12 15:20:00,89.67,89.73,89.65,89.7,58965.0,59.9048,59.9449,59.8914,59.9248,58965.0
2016-05-12 15:25:00,89.71,89.78,89.69,89.76,89583.0,59.9315,59.9783,59.9181,59.9649,89583.0
2016-05-12 15:30:00,89.76,89.76,89.61,89.61,83512.0,59.9649,59.9649,59.8647,59.8647,83512.0
2016-05-12 15:35:00,89.61,89.68,89.59,89.64,80238.0,59.8647,59.9115,59.8513,59.8847,80238.0
2016-05-12 15:40:00,89.64,89.69,89.62,89.62,105750.0,59.8847,59.9181,59.8714,59.8714,105750.0
2016-05-12 15:45:00,89.61,89.69,89.61,89.66,158047.0,59.8647,59.9181,59.8647,59.8981,158047.0
2016-05-12 15:50:00,89.67,89.68,89.53,89.56,172779.0,59.9048,59.9115,59.8112,59.8313,172779.0
2016-05-12 15:55:00,89.56,89.68,89.55,89.68,436430.0,59.8313,59.9115,59.8246,59.9115,436430.0
2016-05-13 09:30:00,89.28,89.64,89.2,89.53,262335.0,59.6442,59.8847,59.5908,59.8112,262335.0
2016-05-13 09:35:00,89.52,89.55,89.3,89.42,140574.0,59.8046,59.8246,59.6576,59.7378,140574.0
2016-05-13 09:40:00,89.4,89.6,89.35,89.52,267947.0,59.7244,59.858,59.691,59.8046,267947.0
2016-05-13 09:45:00,89.53,89.66,89.47,89.57,89719.0,59.8112,59.8981,59.7712,59.838,89719.0
2016-05-13 09:50:00,89.56,89.58,89.39,89.45,111160.0,59.8313,59.8447,59.7177,59.7578,111160.0
2016-05-13 09:55:00,89.43,89.58,89.35,89.39,86414.0,59.7444,59.8447,59.691,59.7177,86414.0
2016-05-13 10:00:00,89.41,89.47,89.29,89.36,113264.0,59.7311,59.7712,59.6509,59.6977,113264.0
2016-05-13 10:05:00,89.36,89.42,89.17,89.18,115347.0,59.6977,59.7378,59.5707,59.5774,115347.0
2016-05-13 10:10:00,89.18,89.25,89.11,89.19,123910.0,59.5774,59.6242,59.5307,59.5841,123910.0
2016-05-13 10:15:00,89.2,89.36,89.16,89.29,84748.0,59.5908,59.6977,59.5641,59.6509,84748.0
2016-05-13 10:20:00,89.3,89.31,89.16,89.2,60326.0,59.6576,59.6643,59.5641,59.5908,60326.0
2016-05-13 10:25:00,89.19,89.24,89.12,89.18,83394.0,59.5841,59.6175,59.5373,59.5774,83394.0
2016-05-13 10:30:00,89.18,89.22,89.1,89.14,91036.0,59.5774,59.6042,59.524,59.5507,91036.0
2016-05-13 10:35:00,89.15,89.23,89.13,89.2,99149.0,59.5574,59.6108,59.544,59.5908,99149.0
2016-05-13 10:40:00,89.2,89.26,89.05,89.05,68726.0,59.5908,59.6309,59.4906,59.4906,68726.0
2016-05-13 10:45:00,89.05,89.07,88.98,89.0,104120.0,59.4906,59.5039,59.4438,59.4572,104120.0
2016-05-13 10:50:00,89.0,89.14,89.0,89.11,82384.0,59.4572,59.5507,59.4572,59.5307,82384.0
2016-05-13 10:55:00,89.11,89.19,89.1,89.13,83895.0,59.5307,59.5841,59.524,59.544,83895.0
2016-05-13 11:00:00,89.13,89.24,89.12,89.23,65199.0,59.544,59.6175,59.5373,59.6108,65199.0
2016-05-13 11:05:00,89.23,89.31,89.23,89.29,85150.0,59.6108,59.6643,59.6108,59.6509,85150.0
2016-05-13 11:10:00,89.3,89.35,89.14,89.16,86396.0,59.6576,59.691,59.5507,59.5641,86396.0
2016-05-13 11:15:00,89.17,89.23,89.1,89.15,85128.0,59.5707,59.6108,59.524,59.5574,85128.0
2016-05-13 11:20:00,89.15,89.31,89.15,89.31,57289.0,59.5574,59.6643,59.5574,59.6643,57289.0
2016-05-13 11:25:00,89.31,89.49,89.31,89.49,108816.0,59.6643,59.7845,59.6643,59.7845,108816.0
2016-05-13 11:30:00,89.48,89.52,89.46,89.47,117424.0,59.7778,59.8046,59.7645,59.7712,117424.0
2016-05-13 11:35:00,89.47,89.48,89.32,89.37,49083.0,59.7712,59.7778,59.671,59.7044,49083.0
2016-05-13 11:40:00,89.36,89.36,89.25,89.29,49118.0,59.6977,59.6977,59.6242,59.6509,49118.0
2016-05-13 11:45:00,89.29,89.36,89.27,89.35,48734.0,59.6509,59.6977,59.6376,59.691,48734.0
2016-05-13 11:50:00,89.34,89.34,89.2,89.2,87018.0,59.6843,59.6843,59.5908,59.5908,87018.0
2016-05-13 11:55:00,89.2,89.29,89.19,89.26,37566.0,59.5908,59.6509,59.5841,59.6309,37566.0
2016-05-13 12:00:00,89.26,89.28,89.18,89.2,43357.0,59.6309,59.6442,59.5774,59.5908,43357.0
2016-05-13 12:05:00,89.2,89.24,89.17,89.17,38853.0,59.5908,59.6175,59.5707,59.5707,38853.0
2016-05-13 12:10:00,89.18,89.18,89.09,89.13,64453.0,59.5774,59.5774,59.5173,59.544,64453.0
2016-05-13 12:15:00,89.13,89.15,89.05,89.07,98055.0,59.544,59.5574,59.4906,59.5039,98055.0
2016-05-13 12:20:00,89.07,89.17,89.07,89.13,47609.0,59.5039,59.5707,59.5039,59.544,47609.0
2016-05-13 12:25:00,89.13,89.14,89.05,89.09,34971.0,59.544,59.5507,59.4906,59.5173,34971.0
2016-05-13 12:30:00,89.1,89.17,89.09,89.14,45197.0,59.524,59.5707,59.5173,59.5507,45197.0
2016-05-13 12:35:00,89.14,89.19,89.05,89.08,43558.0,59.5507,59.5841,59.4906,59.5106,43558.0
2016-05-13 12:40:00,89.08,89.08,88.99,88.99,39467.0,59.5106,59.5106,59.4505,59.4505,39467.0
2016-05-13 12:45:00,88.99,89.0,88.88,88.93,72399.0,59.4505,59.4572,59.377,59.4104,72399.0
2016-05-13 12:50:00,88.93,88.97,88.91,88.95,45389.0,59.4104,59.4371,59.3971,59.4238,45389.0
2016-05-13 12:55:00,88.95,89.0,88.91,88.93,44994.0,59.4238,59.4572,59.3971,59.4104,44994.0
2016-05-13 13:00:00,88.93,88.95,88.89,88.94,46176.0,59.4104,59.4238,59.3837,59.4171,46176.0
2016-05-13 13:05:00,88.93,88.95,88.86,88.89,44143.0,59.4104,59.4238,59.3636,59.3837,44143.0
2016-05-13 13:10:00,88.89,88.97,88.88,88.95,58285.0,59.3837,59.4371,59.377,59.4238,58285.0
2016-05-13 13:15:00,88.95,88.95,88.85,88.88,45311.0,59.4238,59.4238,59.357,59.377,45311.0
2016-05-13 13:20:00,88.88,88.89,88.76,88.79,49468.0,59.377,59.3837,59.2968,59.3169,49468.0
2016-05-13 13:25:00,88.8,88.84,88.76,88.79,54868.0,59.3236,59.3503,59.2968,59.3169,54868.0
2016-05-13 13:30:00,88.8,88.9,88.8,88.88,86300.0,59.3236,59.3904,59.3236,59.377,86300.0
2016-05-13 13:35:00,88.88,88.91,88.82,88.84,64957.0,59.377,59.3971,59.3369,59.3503,64957.0
2016-05-13 13:40:00,88.84,88.87,88.81,88.84,41458.0,59.3503,59.3703,59.3302,59.3503,41458.0
2016-05-13 13:45:00,88.84,88.87,88.79,88.79,92283.0,59.3503,59.3703,59.3169,59.3169,92283.0
2016-05-13 13:50:00,88.78,88.79,88.67,88.76,86429.0,59.3102,59.3169,59.2367,59.2968,86429.0
2016-05-13 13:55:00,88.75,88.83,88.74,88.79,47275.0,59.2902,59.3436,59.2835,59.3169,47275.0
2016-05-13 14:00:00,88.78,88.86,88.74,88.86,104564.0,59.3102,59.3636,59.2835,59.3636,104564.0
2016-05-13 14:05:00,88.85,88.89,88.84,88.86,129082.0,59.357,59.3837,59.3503,59.3636,129082.0
2016-05-13 14:10:00,88.86,88.9,88.84,88.86,200519.0,59.3636,59.3904,59.3503,59.3636,200519.0
2016-05-13 14:15:00,88.86,88.89,88.84,88.86,108935.0,59.3636,59.3837,59.3503,59.3636,108935.0
2016-05-13 14:20:00,88.85,88.87,88.81,88.87,191902.0,59.357,59.3703,59.3302,59.3703,191902.0
2016-05-13 14:25:00,88.86,88.89,88.79,88.79,143633.0,59.3636,59.3837,59.3169,59.3169,143633.0
2016-05-13 14:30:00,88.79,88.79,88.66,88.74,99932.0,59.3169,59.3169,59.23,59.2835,99932.0
2016-05-13 14:35:00,88.73,88.75,88.6,88.63,85756.0,59.2768,59.2902,59.19,59.21,85756.0
2016-05-13 14:40:00,88.64,88.64,88.53,88.59,99922.0,59.2167,59.2167,59.1432,59.1833,99922.0
2016-05-13 14:45:00,88.59,88.67,88.55,88.67,150593.0,59.1833,59.2367,59.1566,59.2367,150593.0
2016-05-13 14:50:00,88.66,88.71,88.59,88.61,76834.0,59.23,59.2634,59.1833,59.1966,76834.0
2016-05-13 14:55:00,88.6,88.75,88.57,88.69,74083.0,59.19,59.2902,59.1699,59.2501,74083.0
2016-05-13 15:00:00,88.7,88.74,88.63,88.74,98906.0,59.2568,59.2835,59.21,59.2835,98906.0
2016-05-13 15:05:00,88.74,88.74,88.59,88.62,79742.0,59.2835,59.2835,59.1833,59.2033,79742.0
2016-05-13 15:10:00,88.62,88.69,88.59,88.68,59674.0,59.2033,59.2501,59.1833,59.2434,59674.0
2016-05-13 15:15:00,88.69,88.77,88.68,88.71,83670.0,59.2501,59.3035,59.2434,59.2634,83670.0
2016-05-13 15:20:00,88.7,88.75,88.64,88.67,100616.0,59.2568,59.2902,59.2167,59.2367,100616.0
2016-05-13 15:25:00,88.68,88.69,88.55,88.59,84654.0,59.2434,59.2501,59.1566,59.1833,84654.0
2016-05-13 15:30:00,88.59,88.64,88.52,88.57,108539.0,59.1833,59.2167,59.1365,59.1699,108539.0
2016-05-13 15:35:00,88.56,88.61,88.51,88.54,98002.0,59.1632,59.1966,59.1298,59.1499,98002.0
2016-05-13 15:40:00,88.55,88.65,88.54,88.57,123415.0,59.1566,59.2234,59.1499,59.1699,123415.0
2016-05-13 15:45:00,88.58,88.65,88.57,88.63,156367.0,59.1766,59.2234,59.1699,59.21,156367.0
2016-05-13 15:50:00,88.63,88.7,88.61,88.7,277557.0,59.21,59.2568,59.1966,59.2568,277557.0
2016-05-13 15:55:00,88.7,88.7,88.61,88.65,352476.0,59.2568,59.2568,59.1966,59.2234,352476.0
2016-05-16 09:30:00,89.2,89.34,89.1,89.2,294798.0,59.5908,59.6843,59.524,59.5908,294798.0
2016-05-16 09:35:00,89.2,89.22,89.04,89.15,166699.0,59.5908,59.6042,59.4839,59.5574,166699.0
2016-05-16 09:40:00,89.18,89.26,89.11,89.19,148532.0,59.5774,59.6309,59.5307,59.5841,148532.0
2016-05-16 09:45:00,89.2,89.27,89.18,89.2,84901.0,59.5908,59.6376,59.5774,59.5908,84901.0
2016-05-16 09:50:00,89.2,89.26,89.09,89.1,122091.0,59.5908,59.6309,59.5173,59.524,122091.0
2016-05-16 09:55:00,89.1,89.2,89.08,89.13,112250.0,59.524,59.5908,59.5106,59.544,112250.0
2016-05-16 10:00:00,89.13,89.15,89.01,89.02,114820.0,59.544,59.5574,59.4639,59.4705,114820.0
2016-05-16 10:05:00,89.03,89.17,89.0,89.12,101487.0,59.4772,59.5707,59.4572,59.5373,101487.0
2016-05-16 10:10:00,89.13,89.32,89.13,89.29,83606.0,59.544,59.671,59.544,59.6509,83606.0
2016-05-16 10:15:00,89.28,89.35,89.25,89.32,84738.0,59.6442,59.691,59.6242,59.671,84738.0
2016-05-16 10:20:00,89.33,89.34,89.22,89.26,53192.0,59.6776,59.6843,59.6042,59.6309,53192.0
2016-05-16 10:25:00,89.26,89.32,89.17,89.18,53317.0,59.6309,59.671,59.5707,59.5774,53317.0
2016-05-16 10:30:00,89.18,89.23,89.13,89.2,68201.0,59.5774,59.6108,59.544,59.5908,68201.0
2016-05-16 10:35:00,89.2,89.32,89.18,89.28,79465.0,59.5908,59.671,59.5774,59.6442,79465.0
2016-05-16 10:40:00,89.27,89.28,89.03,89.04,90424.0,59.6376,59.6442,59.4772,59.4839,90424.0
2016-05-16 10:45:00,89.04,89.12,89.02,89.08,49660.0,59.4839,59.5373,59.4705,59.5106,49660.0
2016-05-16 10:50:00,89.08,89.28,89.08,89.23,90511.0,59.5106,59.6442,59.5106,59.6108,90511.0
2016-05-16 10:55:00,89.23,89.36,89.2,89.34,66752.0,59.6108,59.6977,59.5908,59.6843,66752.0
2016-05-16 11:00:00,89.34,89.4,89.3,89.36,97545.0,59.6843,59.7244,59.6576,59.6977,97545.0
2016-05-16 11:05:00,89.37,89.47,89.36,89.41,91396.0,59.7044,59.7712,59.6977,59.7311,91396.0
2016-05-16 11:10:00,89.41,89.43,89.37,89.42,54957.0,59.7311,59.7444,59.7044,59.7378,54957.0
2016-05-16 11:15:00,89.42,89.45,89.39,89.41,88022.0,59.7378,59.7578,59.7177,59.7311,88022.0
2016-05-16 11:20:00,89.41,89.41,89.32,89.34,82448.0,59.7311,59.7311,59.671,59.6843,82448.0
2016-05-16 11:25:00,89.34,89.39,89.31,89.38,93145.0,59.6843,59.7177,59.6643,59.711,93145.0
2016-05-16 11:30:00,89.38,89.41,89.36,89.4,38615.0,59.711,59.7311,59.6977,59.7244,38615.0
2016-05-16 11:35:00,89.4,89.4,89.32,89.33,69709.0,59.7244,59.7244,59.671,59.6776,69709.0
2016-05-16 11:40:00,89.32,89.4,89.31,89.39,48365.0,59.671,59.7244,59.6643,59.7177,48365.0
2016-05-16 11:45:00,89.39,89.45,89.38,89.43,70802.0,59.7177,59.7578,59.711,59.7444,70802.0
2016-05-16 11:50:00,89.42,89.48,89.42,89.45,36380.0,59.7378,59.7778,59.7378,59.7578,36380.0
2016-05-16 11:55:00,89.45,89.47,89.42,89.47,34453.0,59.7578,59.7712,59.7378,59.7712,34453.0
2016-05-16 12:00:00,89.46,89.49,89.38,89.41,100869.0,59.7645,59.7845,59.711,59.7311,100869.0
2016-05-16 12:05:00,89.41,89.43,89.34,89.39,88621.0,59.7311,59.7444,59.6843,59.7177,88621.0
2016-05-16 12:10:00,89.4,89.49,89.39,89.48,49929.0,59.7244,59.7845,59.7177,59.7778,49929.0
2016-05-16 12:15:00,89.47,89.48,89.41,89.42,54214.0,59.7712,59.7778,59.7311,59.7378,54214.0
2016-05-16 12:20:00,89.43,89.45,89.42,89.42,35607.0,59.7444,59.7578,59.7378,59.7378,35607.0
2016-05-16 12:25:00,89.42,89.47,89.39,89.4,73414.0,59.7378,59.7712,59.7177,59.7244,73414.0
2016-05-16 12:30:00,89.41,89.43,89.34,89.42,86693.0,59.7311,59.7444,59.6843,59.7378,86693.0
2016-05-16 12:35:00,89.43,89.45,89.39,89.43,41951.0,59.7444,59.7578,59.7177,59.7444,41951.0
2016-05-16 12:40:00,89.44,89.49,89.43,89.46,45555.0,59.7511,59.7845,59.7444,59.7645,45555.0
2016-05-16 12:45:00,89.47,89.52,89.43,89.48,70063.0,59.7712,59.8046,59.7444,59.7778,70063.0
2016-05-16 12:50:00,89.49,89.56,89.47,89.53,61895.0,59.7845,59.8313,59.7712,59.8112,61895.0
2016-05-16 12:55:00,89.54,89.58,89.51,89.58,54838.0,59.8179,59.8447,59.7979,59.8447,54838.0
2016-05-16 13:00:00,89.59,89.61,89.53,89.59,78835.0,59.8513,59.8647,59.8112,59.8513,78835.0
2016-05-16 13:05:00,89.6,89.6,89.51,89.55,37266.0,59.858,59.858,59.7979,59.8246,37266.0
2016-05-16 13:10:00,89.55,89.65,89.54,89.65,55357.0,59.8246,59.8914,59.8179,59.8914,55357.0
2016-05-16 13:15:00,89.65,89.67,89.58,89.6,41320.0,59.8914,59.9048,59.8447,59.858,41320.0
2016-05-16 13:20:00,89.61,89.64,89.57,89.57,42319.0,59.8647,59.8847,59.838,59.838,42319.0
2016-05-16 13:25:00,89.58,89.6,89.54,89.59,53026.0,59.8447,59.858,59.8179,59.8513,53026.0
2016-05-16 13:30:00,89.6,89.63,89.53,89.54,31006.0,59.858,59.8781,59.8112,59.8179,31006.0
2016-05-16 13:35:00,89.55,89.56,89.49,89.49,23367.0,59.8246,59.8313,59.7845,59.7845,23367.0
2016-05-16 13:40:00,89.5,89.5,89.41,89.41,75739.0,59.7912,59.7912,59.7311,59.7311,75739.0
2016-05-16 13:45:00,89.41,89.51,89.38,89.47,66629.0,59.7311,59.7979,59.711,59.7712,66629.0
2016-05-16 13:50:00,89.47,89.51,89.44,89.44,39830.0,59.7712,59.7979,59.7511,59.7511,39830.0
2016-05-16 13:55:00,89.44,89.51,89.44,89.48,46227.0,59.7511,59.7979,59.7511,59.7778,46227.0
2016-05-16 14:00:00,89.48,89.59,89.48,89.56,75371.0,59.7778,59.8513,59.7778,59.8313,75371.0
2016-05-16 14:05:00,89.56,89.63,89.56,89.58,63603.0,59.8313,59.8781,59.8313,59.8447,63603.0
2016-05-16 14:10:00,89.58,89.65,89.56,89.64,98226.0,59.8447,59.8914,59.8313,59.8847,98226.0
2016-05-16 14:15:00,89.65,89.66,89.6,89.61,54983.0,59.8914,59.8981,59.858,59.8647,54983.0
2016-05-16 14:20:00,89.62,89.67,89.61,89.64,82282.0,59.8714,59.9048,59.8647,59.8847,82282.0
2016-05-16 14:25:00,89.64,89.66,89.58,89.64,54857.0,59.8847,59.8981,59.8447,59.8847,54857.0
2016-05-16 14:30:00,89.64,89.64,89.57,89.58,37444.0,59.8847,59.8847,59.838,59.8447,37444.0
2016-05-16 14:35:00,89.59,89.59,89.45,89.47,86458.0,59.8513,59.8513,59.7578,59.7712,86458.0
2016-05-16 14:40:00,89.47,89.53,89.46,89.49,61480.0,59.7712,59.8112,59.7645,59.7845,61480.0
2016-05-16 14:45:00,89.5,89.57,89.48,89.49,67913.0,59.7912,59.838,59.7778,59.7845,67913.0
2016-05-16 14:50:00,89.5,89.52,89.47,89.49,37443.0,59.7912,59.8046,59.7712,59.7845,37443.0
2016-05-16 14:55:00,89.5,89.57,89.49,89.55,34311.0,59.7912,59.838,59.7845,59.8246,34311.0
2016-05-16 15:00:00,89.56,89.63,89.55,89.59,71037.0,59.8313,59.8781,59.8246,59.8513,71037.0
2016-05-16 15:05:00,89.59,89.61,89.54,89.61,58839.0,59.8513,59.8647,59.8179,59.8647,58839.0
2016-05-16 15:10:00,89.6,89.6,89.51,89.54,60476.0,59.858,59.858,59.7979,59.8179,60476.0
2016-05-16 15:15:00,89.54,89.59,89.51,89.57,89201.0,59.8179,59.8513,59.7979,59.838,89201.0
2016-05-16 15:20:00,89.57,89.61,89.55,89.59,53583.0,59.838,59.8647,59.8246,59.8513,53583.0
2016-05-16 15:25:00,89.59,89.61,89.55,89.59,58377.0,59.8513,59.8647,59.8246,59.8513,58377.0
2016-05-16 15:30:00,89.59,89.6,89.53,89.55,128732.0,59.8513,59.858,59.8112,59.8246,128732.0
2016-05-16 15:35:00,89.55,89.65,89.53,89.61,159772.0,59.8246,59.8914,59.8112,59.8647,159772.0
2016-05-16 15:40:00,89.61,89.62,89.51,89.53,162434.0,59.8647,59.8714,59.7979,59.8112,162434.0
2016-05-16 15:45:00,89.53,89.56,89.5,89.56,195097.0,59.8112,59.8313,59.7912,59.8313,195097.0
2016-05-16 15:50:00,89.56,89.57,89.52,89.56,182469.0,59.8313,59.838,59.8046,59.8313,182469.0
2016-05-16 15:55:00,89.56,89.58,89.48,89.56,411227.0,59.8313,59.8447,59.7778,59.8313,411227.0
2016-05-17 09:30:00,89.27,89.48,89.16,89.4,415691.0,59.6376,59.7778,59.5641,59.7244,415691.0
2016-05-17 09:35:00,89.42,89.44,89.24,89.29,159888.0,59.7378,59.7511,59.6175,59.6509,159888.0
2016-05-17 09:40:00,89.3,89.43,89.25,89.4,202491.0,59.6576,59.7444,59.6242,59.7244,202491.0
2016-05-17 09:45:00,89.41,89.59,89.36,89.48,116480.0,59.7311,59.8513,59.6977,59.7778,116480.0
2016-05-17 09:50:00,89.49,89.61,89.49,89.6,94811.0,59.7845,59.8647,59.7845,59.858,94811.0
2016-05-17 09:55:00,89.61,89.7,89.5,89.68,134109.0,59.8647,59.9248,59.7912,59.9115,134109.0
2016-05-17 10:00:00,89.68,89.73,89.54,89.64,89122.0,59.9115,59.9449,59.8179,59.8847,89122.0
2016-05-17 10:05:00,89.64,89.65,89.51,89.6,76486.0,59.8847,59.8914,59.7979,59.858,76486.0
2016-05-17 10:10:00,89.6,89.77,89.59,89.75,91274.0,59.858,59.9716,59.8513,59.9582,91274.0
2016-05-17 10:15:00,89.75,89.76,89.67,89.7,69260.0,59.9582,59.9649,59.9048,59.9248,69260.0
2016-05-17 10:20:00,89.71,89.76,89.7,89.74,66156.0,59.9315,59.9649,59.9248,59.9515,66156.0
2016-05-17 10:25:00,89.74,89.76,89.65,89.68,71210.0,59.9515,59.9649,59.8914,59.9115,71210.0
2016-05-17 10:30:00,89.68,89.71,89.6,89.68,85751.0,59.9115,59.9315,59.858,59.9115,85751.0
2016-05-17 10:35:00,89.68,89.8,89.68,89.79,115281.0,59.9115,59.9916,59.9115,59.9849,115281.0
2016-05-17 10:40:00,89.79,89.91,89.77,89.89,94064.0,59.9849,60.0651,59.9716,60.0517,94064.0
2016-05-17 10:45:00,89.88,89.88,89.79,89.83,86364.0,60.0451,60.0451,59.9849,60.0117,86364.0
2016-05-17 10:50:00,89.83,89.87,89.81,89.86,71043.0,60.0117,60.0384,59.9983,60.0317,71043.0
2016-05-17 10:55:00,89.87,89.91,89.84,89.87,88371.0,60.0384,60.0651,60.0183,60.0384,88371.0
2016-05-17 11:00:00,89.88,89.91,89.84,89.87,126602.0,60.0451,60.0651,60.0183,60.0384,126602.0
2016-05-17 11:05:00,89.86,89.86,89.73,89.74,101374.0,60.0317,60.0317,59.9449,59.9515,101374.0
2016-05-17 11:10:00,89.74,89.75,89.67,89.68,67399.0,59.9515,59.9582,59.9048,59.9115,67399.0
2016-05-17 11:15:00,89.67,89.8,89.64,89.7,86537.0,59.9048,59.9916,59.8847,59.9248,86537.0
2016-05-17 11:20:00,89.71,89.77,89.68,89.76,33597.0,59.9315,59.9716,59.9115,59.9649,33597.0
2016-05-17 11:25:00,89.76,89.76,89.63,89.66,65320.0,59.9649,59.9649,59.8781,59.8981,65320.0
2016-05-17 11:30:00,89.67,89.8,89.67,89.78,72323.0,59.9048,59.9916,59.9048,59.9783,72323.0
2016-05-17 11:35:00,89.77,89.8,89.69,89.72,76618.0,59.9716,59.9916,59.9181,59.9382,76618.0
2016-05-17 11:40:00,89.72,89.74,89.55,89.6,72920.0,59.9382,59.9515,59.8246,59.858,72920.0
2016-05-17 11:45:00,89.61,89.73,89.61,89.71,58918.0,59.8647,59.9449,59.8647,59.9315,58918.0
2016-05-17 11:50:00,89.7,89.78,89.69,89.7,67912.0,59.9248,59.9783,59.9181,59.9248,67912.0
2016-05-17 11:55:00,89.7,89.79,89.69,89.77,66144.0,59.9248,59.9849,59.9181,59.9716,66144.0
2016-05-17 12:00:00,89.77,89.78,89.71,89.73,39495.0,59.9716,59.9783,59.9315,59.9449,39495.0
2016-05-17 12:05:00,89.74,89.77,89.74,89.75,39222.0,59.9515,59.9716,59.9515,59.9582,39222.0
2016-05-17 12:10:00,89.75,89.76,89.71,89.72,33161.0,59.9582,59.9649,59.9315,59.9382,33161.0
2016-05-17 12:15:00,89.72,89.72,89.61,89.64,42299.0,59.9382,59.9382,59.8647,59.8847,42299.0
2016-05-17 12:20:00,89.64,89.67,89.61,89.62,47777.0,59.8847,59.9048,59.8647,59.8714,47777.0
2016-05-17 12:25:00,89.63,89.63,89.58,89.61,42667.0,59.8781,59.8781,59.8447,59.8647,42667.0
2016-05-17 12:30:00,89.61,89.62,89.51,89.57,57575.0,59.8647,59.8714,59.7979,59.838,57575.0
2016-05-17 12:35:00,89.57,89.58,89.5,89.51,36744.0,59.838,59.8447,59.7912,59.7979,36744.0
2016-05-17 12:40:00,89.51,89.52,89.46,89.48,49332.0,59.7979,59.8046,59.7645,59.7778,49332.0
2016-05-17 12:45:00,89.48,89.51,89.45,89.51,35718.0,59.7778,59.7979,59.7578,59.7979,35718.0
2016-05-17 12:50:00,89.51,89.51,89.42,89.44,46992.0,59.7979,59.7979,59.7378,59.7511,46992.0
2016-05-17 12:55:00,89.43,89.43,89.32,89.4,55403.0,59.7444,59.7444,59.671,59.7244,55403.0
2016-05-17 13:00:00,89.39,89.46,89.37,89.43,49015.0,59.7177,59.7645,59.7044,59.7444,49015.0
2016-05-17 13:05:00,89.43,89.6,89.43,89.58,60464.0,59.7444,59.858,59.7444,59.8447,60464.0
2016-05-17 13:10:00,89.58,89.6,89.48,89.53,47589.0,59.8447,59.858,59.7778,59.8112,47589.0
2016-05-17 13:15:00,89.53,89.56,89.49,89.51,64473.0,59.8112,59.8313,59.7845,59.7979,64473.0
2016-05-17 13:20:00,89.51,89.56,89.5,89.52,38570.0,59.7979,59.8313,59.7912,59.8046,38570.0
2016-05-17 13:25:00,89.51,89.54,89.48,89.52,52134.0,59.7979,59.8179,59.7778,59.8046,52134.0
2016-05-17 13:30:00,89.52,89.6,89.51,89.59,48889.0,59.8046,59.858,59.7979,59.8513,48889.0
2016-05-17 13:35:00,89.58,89.64,89.57,89.59,95159.0,59.8447,59.8847,59.838,59.8513,95159.0
2016-05-17 13:40:00,89.59,89.62,89.56,89.56,38844.0,59.8513,59.8714,59.8313,59.8313,38844.0
2016-05-17 13:45:00,89.56,89.57,89.49,89.5,43815.0,59.8313,59.838,59.7845,59.7912,43815.0
2016-05-17 13:50:00,89.5,89.5,89.43,89.45,73962.0,59.7912,59.7912,59.7444,59.7578,73962.0
2016-05-17 13:55:00,89.45,89.46,89.32,89.33,77800.0,59.7578,59.7645,59.671,59.6776,77800.0
2016-05-17 14:00:00,89.33,89.41,89.29,89.41,146479.0,59.6776,59.7311,59.6509,59.7311,146479.0
2016-05-17 14:05:00,89.4,89.4,89.29,89.33,80789.0,59.7244,59.7244,59.6509,59.6776,80789.0
2016-05-17 14:10:00,89.33,89.42,89.31,89.42,56355.0,59.6776,59.7378,59.6643,59.7378,56355.0
2016-05-17 14:15:00,89.43,89.44,89.29,89.32,82983.0,59.7444,59.7511,59.6509,59.671,82983.0
2016-05-17 14:20:00,89.32,89.37,89.18,89.26,81993.0,59.671,59.7044,59.5774,59.6309,81993.0
2016-05-17 14:25:00,89.26,89.35,89.2,89.31,93656.0,59.6309,59.691,59.5908,59.6643,93656.0
2016-05-17 14:30:00,89.31,89.4,89.27,89.35,71559.0,59.6643,59.7244,59.6376,59.691,71559.0
2016-05-17 14:35:00,89.35,89.53,89.34,89.44,79031.0,59.691,59.8112,59.6843,59.7511,79031.0
2016-05-17 14:40:00,89.45,89.54,89.45,89.49,58307.0,59.7578,59.8179,59.7578,59.7845,58307.0
2016-05-17 14:45:00,89.49,89.55,89.45,89.52,105657.0,59.7845,59.8246,59.7578,59.8046,105657.0
2016-05-17 14:50:00,89.52,89.55,89.46,89.49,93243.0,59.8046,59.8246,59.7645,59.7845,93243.0
2016-05-17 14:55:00,89.49,89.61,89.45,89.57,77007.0,59.7845,59.8647,59.7578,59.838,77007.0
2016-05-17 15:00:00,89.58,89.59,89.52,89.57,61220.0,59.8447,59.8513,59.8046,59.838,61220.0
2016-05-17 15:05:00,89.58,89.67,89.57,89.59,90931.0,59.8447,59.9048,59.838,59.8513,90931.0
2016-05-17 15:10:00,89.59,89.6,89.43,89.47,99942.0,59.8513,59.858,59.7444,59.7712,99942.0
2016-05-17 15:15:00,89.47,89.48,89.34,89.34,126599.0,59.7712,59.7778,59.6843,59.6843,126599.0
2016-05-17 15:20:00,89.34,89.4,89.32,89.35,89345.0,59.6843,59.7244,59.671,59.691,89345.0
2016-05-17 15:25:00,89.36,89.36,89.2,89.28,113968.0,59.6977,59.6977,59.5908,59.6442,113968.0
2016-05-17 15:30:00,89.28,89.3,89.24,89.24,99462.0,59.6442,59.6576,59.6175,59.6175,99462.0
2016-05-17 15:35:00,89.24,89.35,89.24,89.32,107021.0,59.6175,59.691,59.6175,59.671,107021.0
2016-05-17 15:40:00,89.32,89.35,89.22,89.34,227180.0,59.671,59.691,59.6042,59.6843,227180.0
2016-05-17 15:45:00,89.35,89.44,89.25,89.31,224083.0,59.691,59.7511,59.6242,59.6643,224083.0
2016-05-17 15:50:00,89.32,89.42,89.29,89.42,159513.0,59.671,59.7378,59.6509,59.7378,159513.0
2016-05-17 15:55:00,89.42,89.57,89.4,89.52,537284.0,59.7378,59.838,59.7244,59.8046,537284.0
2016-05-18 09:30:00,89.8,89.88,89.5,89.59,414736.0,59.9916,60.0451,59.7912,59.8513,414736.0
2016-05-18 09:35:00,89.55,89.68,89.38,89.41,137243.0,59.8246,59.9115,59.711,59.7311,137243.0
2016-05-18 09:40:00,89.42,89.58,89.33,89.54,66562.0,59.7378,59.8447,59.6776,59.8179,66562.0
2016-05-18 09:45:00,89.55,89.61,89.46,89.53,73496.0,59.8246,59.8647,59.7645,59.8112,73496.0
2016-05-18 09:50:00,89.52,89.66,89.48,89.61,65186.0,59.8046,59.8981,59.7778,59.8647,65186.0
2016-05-18 09:55:00,89.61,89.63,89.49,89.62,82425.0,59.8647,59.8781,59.7845,59.8714,82425.0
2016-05-18 10:00:00,89.62,89.63,89.36,89.36,85465.0,59.8714,59.8781,59.6977,59.6977,85465.0
2016-05-18 10:05:00,89.36,89.47,89.33,89.39,102495.0,59.6977,59.7712,59.6776,59.7177,102495.0
2016-05-18 10:10:00,89.39,89.69,89.38,89.67,107517.0,59.7177,59.9181,59.711,59.9048,107517.0
2016-05-18 10:15:00,89.67,89.68,89.5,89.55,100987.0,59.9048,59.9115,59.7912,59.8246,100987.0
2016-05-18 10:20:00,89.55,89.64,89.55,89.63,53604.0,59.8246,59.8847,59.8246,59.8781,53604.0
2016-05-18 10:25:00,89.62,89.76,89.59,89.76,71908.0,59.8714,59.9649,59.8513,59.9649,71908.0
2016-05-18 10:30:00,89.75,89.76,89.49,89.7,109376.0,59.9582,59.9649,59.7845,59.9248,109376.0
2016-05-18 10:35:00,89.7,89.71,89.57,89.57,58699.0,59.9248,59.9315,59.838,59.838,58699.0
2016-05-18 10:40:00,89.57,89.7,89.51,89.7,80098.0,59.838,59.9248,59.7979,59.9248,80098.0
2016-05-18 10:45:00,89.69,89.75,89.67,89.72,74476.0,59.9181,59.9582,59.9048,59.9382,74476.0
2016-05-18 10:50:00,89.72,89.75,89.61,89.61,77414.0,59.9382,59.9582,59.8647,59.8647,77414.0
2016-05-18 10:55:00,89.62,89.62,89.41,89.44,95781.0,59.8714,59.8714,59.7311,59.7511,95781.0
2016-05-18 11:00:00,89.45,89.68,89.44,89.66,61374.0,59.7578,59.9115,59.7511,59.8981,61374.0
2016-05-18 11:05:00,89.65,89.66,89.49,89.51,61996.0,59.8914,59.8981,59.7845,59.7979,61996.0
2016-05-18 11:10:00,89.51,89.64,89.51,89.64,60208.0,59.7979,59.8847,59.7979,59.8847,60208.0
2016-05-18 11:15:00,89.64,89.66,89.56,89.62,49300.0,59.8847,59.8981,59.8313,59.8714,49300.0
2016-05-18 11:20:00,89.62,89.71,89.6,89.61,56687.0,59.8714,59.9315,59.858,59.8647,56687.0
2016-05-18 11:25:00,89.6,89.76,89.6,89.74,94038.0,59.858,59.9649,59.858,59.9515,94038.0
2016-05-18 11:30:00,89.75,89.77,89.65,89.7,59565.0,59.9582,59.9716,59.8914,59.9248,59565.0
2016-05-18 11:35:00,89.7,89.88,89.68,89.88,129662.0,59.9248,60.0451,59.9115,60.0451,129662.0
2016-05-18 11:40:00,89.88,89.96,89.84,89.88,150820.0,60.0451,60.0985,60.0183,60.0451,150820.0
2016-05-18 11:45:00,89.89,89.93,89.86,89.9,46812.0,60.0517,60.0785,60.0317,60.0584,46812.0
2016-05-18 11:50:00,89.9,89.93,89.8,89.82,56873.0,60.0584,60.0785,59.9916,60.005,56873.0
2016-05-18 11:55:00,89.82,89.88,89.8,89.83,63013.0,60.005,60.0451,59.9916,60.0117,63013.0
2016-05-18 12:00:00,89.82,89.83,89.79,89.79,44356.0,60.005,60.0117,59.9849,59.9849,44356.0
2016-05-18 12:05:00,89.8,89.83,89.78,89.79,33142.0,59.9916,60.0117,59.9783,59.9849,33142.0
2016-05-18 12:10:00,89.78,89.8,89.75,89.79,38762.0,59.9783,59.9916,59.9582,59.9849,38762.0
2016-05-18 12:15:00,89.78,89.79,89.69,89.73,61592.0,59.9783,59.9849,59.9181,59.9449,61592.0
2016-05-18 12:20:00,89.73,89.79,89.73,89.78,48537.0,59.9449,59.9849,59.9449,59.9783,48537.0
2016-05-18 12:25:00,89.77,89.81,89.74,89.76,43381.0,59.9716,59.9983,59.9515,59.9649,43381.0
2016-05-18 12:30:00,89.77,89.78,89.73,89.74,29026.0,59.9716,59.9783,59.9449,59.9515,29026.0
2016-05-18 12:35:00,89.74,89.75,89.71,89.72,25890.0,59.9515,59.9582,59.9315,59.9382,25890.0
2016-05-18 12:40:00,89.72,89.76,89.69,89.75,51810.0,59.9382,59.9649,59.9181,59.9582,51810.0
2016-05-18 12:45:00,89.75,89.79,89.74,89.79,21666.0,59.9582,59.9849,59.9515,59.9849,21666.0
2016-05-18 12:50:00,89.79,89.82,89.74,89.82,37324.0,59.9849,60.005,59.9515,60.005,37324.0
2016-05-18 12:55:00,89.82,89.85,89.8,89.85,35532.0,60.005,60.025,59.9916,60.025,35532.0
2016-05-18 13:00:00,89.86,89.94,89.86,89.91,71749.0,60.0317,60.0852,60.0317,60.0651,71749.0
2016-05-18 13:05:00,89.91,89.92,89.86,89.91,47795.0,60.0651,60.0718,60.0317,60.0651,47795.0
2016-05-18 13:10:00,89.92,89.93,89.89,89.89,37331.0,60.0718,60.0785,60.0517,60.0517,37331.0
2016-05-18 13:15:00,89.9,89.93,89.84,89.89,51620.0,60.0584,60.0785,60.0183,60.0517,51620.0
2016-05-18 13:20:00,89.9,90.0,89.9,89.99,118112.0,60.0584,60.1252,60.0584,60.1186,118112.0
2016-05-18 13:25:00,89.98,89.99,89.95,89.97,45584.0,60.1119,60.1186,60.0918,60.1052,45584.0
2016-05-18 13:30:00,89.96,89.98,89.92,89.92,44061.0,60.0985,60.1119,60.0718,60.0718,44061.0
2016-05-18 13:35:00,89.92,89.96,89.9,89.93,43799.0,60.0718,60.0985,60.0584,60.0785,43799.0
2016-05-18 13:40:00,89.93,89.95,89.88,89.88,73113.0,60.0785,60.0918,60.0451,60.0451,73113.0
2016-05-18 13:45:00,89.89,89.95,89.89,89.91,37871.0,60.0517,60.0918,60.0517,60.0651,37871.0
2016-05-18 13:50:00,89.91,89.96,89.91,89.91,65398.0,60.0651,60.0985,60.0651,60.0651,65398.0
2016-05-18 13:55:00,89.92,89.98,89.9,89.94,34235.0,60.0718,60.1119,60.0584,60.0852,34235.0
2016-05-18 14:00:00,89.93,89.93,89.4,89.4,262811.0,60.0785,60.0785,59.7244,59.7244,262811.0
2016-05-18 14:05:00,89.41,89.58,89.16,89.56,182865.0,59.7311,59.8447,59.5641,59.8313,182865.0
2016-05-18 14:10:00,89.57,89.58,89.31,89.32,147559.0,59.838,59.8447,59.6643,59.671,147559.0
2016-05-18 14:15:00,89.3,89.47,88.65,89.45,161785.0,59.6576,59.7712,59.2234,59.7578,161785.0
2016-05-18 14:20:00,89.45,89.46,89.24,89.38,86660.0,59.7578,59.7645,59.6175,59.711,86660.0
2016-05-18 14:25:00,89.38,89.38,89.05,89.09,128486.0,59.711,59.711,59.4906,59.5173,128486.0
2016-05-18 14:30:00,89.08,89.22,89.03,89.2,136915.0,59.5106,59.6042,59.4772,59.5908,136915.0
2016-05-18 14:35:00,89.23,89.31,89.14,89.2,140780.0,59.6108,59.6643,59.5507,59.5908,140780.0
2016-05-18 14:40:00,89.19,89.33,89.1,89.17,109882.0,59.5841,59.6776,59.524,59.5707,109882.0
2016-05-18 14:45:00,89.18,89.36,89.1,89.35,139050.0,59.5774,59.6977,59.524,59.691,139050.0
2016-05-18 14:50:00,89.36,89.46,89.28,89.33,85707.0,59.6977,59.7645,59.6442,59.6776,85707.0
2016-05-18 14:55:00,89.32,89.34,89.2,89.3,97141.0,59.671,59.6843,59.5908,59.6576,97141.0
2016-05-18 15:00:00,89.3,89.43,89.24,89.36,119347.0,59.6576,59.7444,59.6175,59.6977,119347.0
2016-05-18 15:05:00,89.36,89.36,89.15,89.16,91461.0,59.6977,59.6977,59.5574,59.5641,91461.0
2016-05-18 15:10:00,89.16,89.17,89.01,89.1,97572.0,59.5641,59.5707,59.4639,59.524,97572.0
2016-05-18 15:15:00,89.08,89.13,88.97,89.13,106254.0,59.5106,59.544,59.4371,59.544,106254.0
2016-05-18 15:20:00,89.13,89.13,88.89,88.9,123798.0,59.544,59.544,59.3837,59.3904,123798.0
2016-05-18 15:25:00,88.91,89.03,88.86,88.89,121744.0,59.3971,59.4772,59.3636,59.3837,121744.0
2016-05-18 15:30:00,88.89,89.04,88.82,89.03,161521.0,59.3837,59.4839,59.3369,59.4772,161521.0
2016-05-18 15:35:00,89.03,89.08,88.85,88.85,101786.0,59.4772,59.5106,59.357,59.357,101786.0
2016-05-18 15:40:00,88.85,89.01,88.83,89.0,140645.0,59.357,59.4639,59.3436,59.4572,140645.0
2016-05-18 15:45:00,89.0,89.22,88.99,89.17,251919.0,59.4572,59.6042,59.4505,59.5707,251919.0
2016-05-18 15:50:00,89.17,89.19,89.09,89.16,178275.0,59.5707,59.5841,59.5173,59.5641,178275.0
2016-05-18 15:55:00,89.17,89.36,89.13,89.33,519778.0,59.5707,59.6977,59.544,59.6776,519778.0
2016-05-19 09:30:00,88.61,88.86,88.49,88.78,376212.0,59.1966,59.3636,59.1165,59.3102,376212.0
2016-05-19 09:35:00,88.77,88.85,88.67,88.79,198936.0,59.3035,59.357,59.2367,59.3169,198936.0
2016-05-19 09:40:00,88.8,88.9,88.76,88.82,111336.0,59.3236,59.3904,59.2968,59.3369,111336.0
2016-05-19 09:45:00,88.83,88.89,88.75,88.82,116462.0,59.3436,59.3837,59.2902,59.3369,116462.0
2016-05-19 09:50:00,88.83,88.94,88.74,88.75,122616.0,59.3436,59.4171,59.2835,59.2902,122616.0
2016-05-19 09:55:00,88.74,88.76,88.5,88.52,119964.0,59.2835,59.2968,59.1231,59.1365,119964.0
2016-05-19 10:00:00,88.53,88.65,88.45,88.58,243161.0,59.1432,59.2234,59.0897,59.1766,243161.0
2016-05-19 10:05:00,88.59,88.62,88.48,88.57,138326.0,59.1833,59.2033,59.1098,59.1699,138326.0
2016-05-19 10:10:00,88.56,88.68,88.52,88.63,246239.0,59.1632,59.2434,59.1365,59.21,246239.0
2016-05-19 10:15:00,88.63,88.81,88.61,88.8,84727.0,59.21,59.3302,59.1966,59.3236,84727.0
2016-05-19 10:20:00,88.79,88.94,88.71,88.91,71889.0,59.3169,59.4171,59.2634,59.3971,71889.0
2016-05-19 10:25:00,88.9,89.03,88.85,89.02,83613.0,59.3904,59.4772,59.357,59.4705,83613.0
2016-05-19 10:30:00,89.02,89.35,89.01,89.3,169292.0,59.4705,59.691,59.4639,59.6576,169292.0
2016-05-19 10:35:00,89.31,89.33,89.04,89.08,84428.0,59.6643,59.6776,59.4839,59.5106,84428.0
2016-05-19 10:40:00,89.07,89.24,89.01,89.2,114171.0,59.5039,59.6175,59.4639,59.5908,114171.0
2016-05-19 10:45:00,89.21,89.32,89.16,89.3,176249.0,59.5975,59.671,59.5641,59.6576,176249.0
2016-05-19 10:50:00,89.29,89.32,89.01,89.01,126503.0,59.6509,59.671,59.4639,59.4639,126503.0
2016-05-19 10:55:00,89.03,89.04,88.89,88.89,91925.0,59.4772,59.4839,59.3837,59.3837,91925.0
2016-05-19 11:00:00,88.9,89.03,88.9,88.96,177708.0,59.3904,59.4772,59.3904,59.4305,177708.0
2016-05-19 11:05:00,88.96,89.02,88.89,88.96,105431.0,59.4305,59.4705,59.3837,59.4305,105431.0
2016-05-19 11:10:00,88.95,88.95,88.77,88.79,110201.0,59.4238,59.4238,59.3035,59.3169,110201.0
2016-05-19 11:15:00,88.78,89.02,88.77,88.96,141636.0,59.3102,59.4705,59.3035,59.4305,141636.0
2016-05-19 11:20:00,88.97,88.97,88.83,88.94,99133.0,59.4371,59.4371,59.3436,59.4171,99133.0
2016-05-19 11:25:00,88.94,89.05,88.88,88.94,95263.0,59.4171,59.4906,59.377,59.4171,95263.0
2016-05-19 11:30:00,88.96,88.99,88.89,88.97,60312.0,59.4305,59.4505,59.3837,59.4371,60312.0
2016-05-19 11:35:00,88.97,89.02,88.9,88.93,61465.0,59.4371,59.4705,59.3904,59.4104,61465.0
2016-05-19 11:40:00,88.94,89.04,88.94,89.03,57868.0,59.4171,59.4839,59.4171,59.4772,57868.0
2016-05-19 11:45:00,89.02,89.16,88.94,89.13,66128.0,59.4705,59.5641,59.4171,59.544,66128.0
2016-05-19 11:50:00,89.13,89.21,89.1,89.17,90917.0,59.544,59.5975,59.524,59.5707,90917.0
2016-05-19 11:55:00,89.17,89.38,89.17,89.33,72718.0,59.5707,59.711,59.5707,59.6776,72718.0
2016-05-19 12:00:00,89.34,89.55,89.32,89.54,185659.0,59.6843,59.8246,59.671,59.8179,185659.0
2016-05-19 12:05:00,89.54,89.64,89.53,89.56,101965.0,59.8179,59.8847,59.8112,59.8313,101965.0
2016-05-19 12:10:00,89.56,89.57,89.47,89.57,54381.0,59.8313,59.838,59.7712,59.838,54381.0
2016-05-19 12:15:00,89.57,89.64,89.56,89.63,117566.0,59.838,59.8847,59.8313,59.8781,117566.0
2016-05-19 12:20:00,89.64,89.68,89.56,89.65,91686.0,59.8847,59.9115,59.8313,59.8914,91686.0
2016-05-19 12:25:00,89.65,89.68,89.55,89.55,66743.0,59.8914,59.9115,59.8246,59.8246,66743.0
2016-05-19 12:30:00,89.55,89.72,89.49,89.64,694919.0,59.8246,59.9382,59.7845,59.8847,694919.0
2016-05-19 12:35:00,89.65,89.83,89.6,89.75,411089.0,59.8914,60.0117,59.858,59.9582,411089.0
2016-05-19 12:40:00,89.74,89.75,89.57,89.59,93236.0,59.9515,59.9582,59.838,59.8513,93236.0
2016-05-19 12:45:00,89.59,89.65,89.56,89.58,86851.0,59.8513,59.8914,59.8313,59.8447,86851.0
2016-05-19 12:50:00,89.58,89.59,89.52,89.54,66662.0,59.8447,59.8513,59.8046,59.8179,66662.0
2016-05-19 12:55:00,89.54,89.6,89.51,89.54,108958.0,59.8179,59.858,59.7979,59.8179,108958.0
2016-05-19 13:00:00,89.54,89.63,89.54,89.62,73414.0,59.8179,59.8781,59.8179,59.8714,73414.0
2016-05-19 13:05:00,89.62,89.72,89.62,89.7,51307.0,59.8714,59.9382,59.8714,59.9248,51307.0
2016-05-19 13:10:00,89.7,89.82,89.66,89.8,77374.0,59.9248,60.005,59.8981,59.9916,77374.0
2016-05-19 13:15:00,89.79,89.79,89.69,89.78,54985.0,59.9849,59.9849,59.9181,59.9783,54985.0
2016-05-19 13:20:00,89.78,89.8,89.69,89.71,61428.0,59.9783,59.9916,59.9181,59.9315,61428.0
2016-05-19 13:25:00,89.71,89.75,89.69,89.75,60116.0,59.9315,59.9582,59.9181,59.9582,60116.0
2016-05-19 13:30:00,89.75,89.79,89.73,89.75,87765.0,59.9582,59.9849,59.9449,59.9582,87765.0
2016-05-19 13:35:00,89.74,89.79,89.68,89.73,70490.0,59.9515,59.9849,59.9115,59.9449,70490.0
2016-05-19 13:40:00,89.73,89.79,89.72,89.76,57278.0,59.9449,59.9849,59.9382,59.9649,57278.0
2016-05-19 13:45:00,89.76,89.8,89.7,89.71,56775.0,59.9649,59.9916,59.9248,59.9315,56775.0
2016-05-19 13:50:00,89.71,89.76,89.68,89.7,61921.0,59.9315,59.9649,59.9115,59.9248,61921.0
2016-05-19 13:55:00,89.7,89.75,89.69,89.72,84294.0,59.9248,59.9582,59.9181,59.9382,84294.0
2016-05-19 14:00:00,89.73,89.76,89.69,89.71,54349.0,59.9449,59.9649,59.9181,59.9315,54349.0
2016-05-19 14:05:00,89.71,89.83,89.71,89.8,115146.0,59.9315,60.0117,59.9315,59.9916,115146.0
2016-05-19 14:10:00,89.8,89.93,89.79,89.93,135516.0,59.9916,60.0785,59.9849,60.0785,135516.0
2016-05-19 14:15:00,89.93,89.94,89.82,89.93,183368.0,60.0785,60.0852,60.005,60.0785,183368.0
2016-05-19 14:20:00,89.93,89.96,89.88,89.96,163510.0,60.0785,60.0985,60.0451,60.0985,163510.0
2016-05-19 14:25:00,89.96,90.03,89.88,89.9,872628.0,60.0985,60.1453,60.0451,60.0584,872628.0
2016-05-19 14:30:00,89.9,89.91,89.76,89.79,123277.0,60.0584,60.0651,59.9649,59.9849,123277.0
2016-05-19 14:35:00,89.79,89.83,89.73,89.74,116500.0,59.9849,60.0117,59.9449,59.9515,116500.0
2016-05-19 14:40:00,89.73,89.77,89.69,89.75,53210.0,59.9449,59.9716,59.9181,59.9582,53210.0
2016-05-19 14:45:00,89.74,89.77,89.7,89.73,114129.0,59.9515,59.9716,59.9248,59.9449,114129.0
2016-05-19 14:50:00,89.73,89.74,89.68,89.72,148256.0,59.9449,59.9515,59.9115,59.9382,148256.0
2016-05-19 14:55:00,89.72,89.8,89.64,89.69,83810.0,59.9382,59.9916,59.8847,59.9181,83810.0
2016-05-19 15:00:00,89.7,89.86,89.69,89.85,111588.0,59.9248,60.0317,59.9181,60.025,111588.0
2016-05-19 15:05:00,89.85,89.97,89.84,89.87,168453.0,60.025,60.1052,60.0183,60.0384,168453.0
2016-05-19 15:10:00,89.87,89.92,89.79,89.84,90819.0,60.0384,60.0718,59.9849,60.0183,90819.0
2016-05-19 15:15:00,89.84,89.84,89.74,89.84,88975.0,60.0183,60.0183,59.9515,60.0183,88975.0
2016-05-19 15:20:00,89.84,89.91,89.81,89.86,143915.0,60.0183,60.0651,59.9983,60.0317,143915.0
2016-05-19 15:25:00,89.86,89.91,89.81,89.9,129745.0,60.0317,60.0651,59.9983,60.0584,129745.0
2016-05-19 15:30:00,89.91,89.93,89.86,89.89,165259.0,60.0651,60.0785,60.0317,60.0517,165259.0
2016-05-19 15:35:00,89.88,89.96,89.86,89.96,139622.0,60.0451,60.0985,60.0317,60.0985,139622.0
2016-05-19 15:40:00,89.97,89.98,89.89,89.93,212676.0,60.1052,60.1119,60.0517,60.0785,212676.0
2016-05-19 15:45:00,89.92,89.98,89.92,89.98,273106.0,60.0718,60.1119,60.0718,60.1119,273106.0
2016-05-19 15:50:00,89.97,90.05,89.96,90.03,246494.0,60.1052,60.1586,60.0985,60.1453,246494.0
2016-05-19 15:55:00,90.04,90.16,90.01,90.11,673469.0,60.152,60.2321,60.1319,60.1987,673469.0
2016-05-20 09:30:00,90.39,90.4,90.07,90.2,1354104.0,60.3858,60.3925,60.172,60.2588,1354104.0
2016-05-20 09:35:00,90.22,90.28,90.15,90.2,146243.0,60.2722,60.3123,60.2254,60.2588,146243.0
2016-05-20 09:40:00,90.2,90.31,90.13,90.15,166835.0,60.2588,60.3323,60.2121,60.2254,166835.0
2016-05-20 09:45:00,90.15,90.16,90.02,90.13,139074.0,60.2254,60.2321,60.1386,60.2121,139074.0
2016-05-20 09:50:00,90.14,90.34,90.05,90.05,278869.0,60.2188,60.3524,60.1586,60.1586,278869.0
2016-05-20 09:55:00,90.05,90.08,89.84,90.03,364502.0,60.1586,60.1787,60.0183,60.1453,364502.0
2016-05-20 10:00:00,90.04,90.05,89.87,89.98,205233.0,60.152,60.1586,60.0384,60.1119,205233.0
2016-05-20 10:05:00,89.98,89.99,89.89,89.99,140847.0,60.1119,60.1186,60.0517,60.1186,140847.0
2016-05-20 10:10:00,89.99,90.1,89.99,90.03,93905.0,60.1186,60.192,60.1186,60.1453,93905.0
2016-05-20 10:15:00,90.04,90.04,89.94,89.99,166347.0,60.152,60.152,60.0852,60.1186,166347.0
2016-05-20 10:20:00,89.98,90.18,89.95,90.17,282249.0,60.1119,60.2455,60.0918,60.2388,282249.0
2016-05-20 10:25:00,90.17,90.17,89.98,89.99,152144.0,60.2388,60.2388,60.1119,60.1186,152144.0
2016-05-20 10:30:00,90.0,90.05,89.97,89.98,161276.0,60.1252,60.1586,60.1052,60.1119,161276.0
2016-05-20 10:35:00,89.97,89.97,89.82,89.85,157863.0,60.1052,60.1052,60.005,60.025,157863.0
2016-05-20 10:40:00,89.84,89.84,89.65,89.78,152235.0,60.0183,60.0183,59.8914,59.9783,152235.0
2016-05-20 10:45:00,89.78,89.84,89.66,89.69,121785.0,59.9783,60.0183,59.8981,59.9181,121785.0
2016-05-20 10:50:00,89.69,89.85,89.69,89.78,104089.0,59.9181,60.025,59.9181,59.9783,104089.0
2016-05-20 10:55:00,89.79,89.79,89.73,89.76,117761.0,59.9849,59.9849,59.9449,59.9649,117761.0
2016-05-20 11:00:00,89.75,89.82,89.74,89.79,81725.0,59.9582,60.005,59.9515,59.9849,81725.0
2016-05-20 11:05:00,89.79,89.88,89.78,89.87,122501.0,59.9849,60.0451,59.9783,60.0384,122501.0
2016-05-20 11:10:00,89.87,89.93,89.83,89.88,123478.0,60.0384,60.0785,60.0117,60.0451,123478.0
2016-05-20 11:15:00,89.88,89.89,89.81,89.83,53169.0,60.0451,60.0517,59.9983,60.0117,53169.0
2016-05-20 11:20:00,89.83,89.94,89.82,89.91,76158.0,60.0117,60.0852,60.005,60.0651,76158.0
2016-05-20 11:25:00,89.92,89.97,89.83,89.83,83554.0,60.0718,60.1052,60.0117,60.0117,83554.0
2016-05-20 11:30:00,89.84,89.86,89.82,89.85,38707.0,60.0183,60.0317,60.005,60.025,38707.0
2016-05-20 11:35:00,89.84,89.85,89.72,89.73,67775.0,60.0183,60.025,59.9382,59.9449,67775.0
2016-05-20 11:40:00,89.73,89.76,89.67,89.7,56980.0,59.9449,59.9649,59.9048,59.9248,56980.0
2016-05-20 11:45:00,89.7,89.75,89.64,89.66,51707.0,59.9248,59.9582,59.8847,59.8981,51707.0
2016-05-20 11:50:00,89.67,89.68,89.6,89.63,61865.0,59.9048,59.9115,59.858,59.8781,61865.0
2016-05-20 11:55:00,89.62,89.64,89.58,89.6,40107.0,59.8714,59.8847,59.8447,59.858,40107.0
2016-05-20 12:00:00,89.59,89.63,89.55,89.61,43866.0,59.8513,59.8781,59.8246,59.8647,43866.0
2016-05-20 12:05:00,89.61,89.7,89.61,89.67,64403.0,59.8647,59.9248,59.8647,59.9048,64403.0
2016-05-20 12:10:00,89.67,89.68,89.6,89.61,36420.0,59.9048,59.9115,59.858,59.8647,36420.0
2016-05-20 12:15:00,89.6,89.66,89.57,89.65,29868.0,59.858,59.8981,59.838,59.8914,29868.0
2016-05-20 12:20:00,89.65,89.67,89.62,89.65,81613.0,59.8914,59.9048,59.8714,59.8914,81613.0
2016-05-20 12:25:00,89.64,89.65,89.51,89.57,71719.0,59.8847,59.8914,59.7979,59.838,71719.0
2016-05-20 12:30:00,89.56,89.58,89.51,89.56,50705.0,59.8313,59.8447,59.7979,59.8313,50705.0
2016-05-20 12:35:00,89.56,89.66,89.56,89.6,43197.0,59.8313,59.8981,59.8313,59.858,43197.0
2016-05-20 12:40:00,89.6,89.64,89.54,89.59,53940.0,59.858,59.8847,59.8179,59.8513,53940.0
2016-05-20 12:45:00,89.58,89.64,89.56,89.64,50212.0,59.8447,59.8847,59.8313,59.8847,50212.0
2016-05-20 12:50:00,89.63,89.68,89.61,89.62,41924.0,59.8781,59.9115,59.8647,59.8714,41924.0
2016-05-20 12:55:00,89.63,89.64,89.59,89.61,36543.0,59.8781,59.8847,59.8513,59.8647,36543.0
2016-05-20 13:00:00,89.6,89.65,89.57,89.58,44087.0,59.858,59.8914,59.838,59.8447,44087.0
2016-05-20 13:05:00,89.57,89.61,89.55,89.59,38627.0,59.838,59.8647,59.8246,59.8513,38627.0
2016-05-20 13:10:00,89.6,89.68,89.58,89.68,42175.0,59.858,59.9115,59.8447,59.9115,42175.0
2016-05-20 13:15:00,89.68,89.75,89.67,89.69,35355.0,59.9115,59.9582,59.9048,59.9181,35355.0
2016-05-20 13:20:00,89.69,89.73,89.68,89.68,31538.0,59.9181,59.9449,59.9115,59.9115,31538.0
2016-05-20 13:25:00,89.68,89.72,89.63,89.65,48237.0,59.9115,59.9382,59.8781,59.8914,48237.0
2016-05-20 13:30:00,89.64,89.64,89.58,89.61,51005.0,59.8847,59.8847,59.8447,59.8647,51005.0
2016-05-20 13:35:00,89.6,89.64,89.58,89.59,48097.0,59.858,59.8847,59.8447,59.8513,48097.0
2016-05-20 13:40:00,89.59,89.63,89.55,89.55,57414.0,59.8513,59.8781,59.8246,59.8246,57414.0
2016-05-20 13:45:00,89.54,89.6,89.51,89.57,38732.0,59.8179,59.858,59.7979,59.838,38732.0
2016-05-20 13:50:00,89.56,89.63,89.54,89.56,54791.0,59.8313,59.8781,59.8179,59.8313,54791.0
2016-05-20 13:55:00,89.55,89.56,89.47,89.51,57306.0,59.8246,59.8313,59.7712,59.7979,57306.0
2016-05-20 14:00:00,89.52,89.59,89.51,89.54,54809.0,59.8046,59.8513,59.7979,59.8179,54809.0
2016-05-20 14:05:00,89.54,89.6,89.52,89.6,73708.0,59.8179,59.858,59.8046,59.858,73708.0
2016-05-20 14:10:00,89.6,89.64,89.55,89.56,43811.0,59.858,59.8847,59.8246,59.8313,43811.0
2016-05-20 14:15:00,89.56,89.63,89.56,89.61,24628.0,59.8313,59.8781,59.8313,59.8647,24628.0
2016-05-20 14:20:00,89.61,89.61,89.53,89.6,71001.0,59.8647,59.8647,59.8112,59.858,71001.0
2016-05-20 14:25:00,89.61,89.69,89.6,89.68,41815.0,59.8647,59.9181,59.858,59.9115,41815.0
2016-05-20 14:30:00,89.68,89.69,89.61,89.63,66079.0,59.9115,59.9181,59.8647,59.8781,66079.0
2016-05-20 14:35:00,89.63,89.65,89.59,89.6,121920.0,59.8781,59.8914,59.8513,59.858,121920.0
2016-05-20 14:40:00,89.6,89.65,89.59,89.61,56773.0,59.858,59.8914,59.8513,59.8647,56773.0
2016-05-20 14:45:00,89.61,89.69,89.61,89.62,73926.0,59.8647,59.9181,59.8647,59.8714,73926.0
2016-05-20 14:50:00,89.62,89.66,89.58,89.58,56517.0,59.8714,59.8981,59.8447,59.8447,56517.0
2016-05-20 14:55:00,89.59,89.61,89.5,89.53,71828.0,59.8513,59.8647,59.7912,59.8112,71828.0
2016-05-20 15:00:00,89.53,89.54,89.44,89.45,82039.0,59.8112,59.8179,59.7511,59.7578,82039.0
2016-05-20 15:05:00,89.45,89.48,89.4,89.42,87675.0,59.7578,59.7778,59.7244,59.7378,87675.0
2016-05-20 15:10:00,89.43,89.49,89.41,89.47,82404.0,59.7444,59.7845,59.7311,59.7712,82404.0
2016-05-20 15:15:00,89.47,89.49,89.43,89.44,83649.0,59.7712,59.7845,59.7444,59.7511,83649.0
2016-05-20 15:20:00,89.44,89.49,89.38,89.39,79652.0,59.7511,59.7845,59.711,59.7177,79652.0
2016-05-20 15:25:00,89.39,89.48,89.39,89.45,88670.0,59.7177,59.7778,59.7177,59.7578,88670.0
2016-05-20 15:30:00,89.44,89.5,89.43,89.45,101328.0,59.7511,59.7912,59.7444,59.7578,101328.0
2016-05-20 15:35:00,89.45,89.49,89.42,89.47,119085.0,59.7578,59.7845,59.7378,59.7712,119085.0
2016-05-20 15:40:00,89.46,89.5,89.43,89.44,106129.0,59.7645,59.7912,59.7444,59.7511,106129.0
2016-05-20 15:45:00,89.44,89.56,89.43,89.56,170131.0,59.7511,59.8313,59.7444,59.8313,170131.0
2016-05-20 15:50:00,89.56,89.63,89.53,89.61,185731.0,59.8313,59.8781,59.8112,59.8647,185731.0
2016-05-20 15:55:00,89.61,89.76,89.6,89.73,603593.0,59.8647,59.9649,59.858,59.9449,603593.0
2016-05-23 09:30:00,89.0,89.37,88.85,89.11,378715.0,59.4572,59.7044,59.357,59.5307,378715.0
2016-05-23 09:35:00,89.09,89.11,88.91,88.91,239361.0,59.5173,59.5307,59.3971,59.3971,239361.0
2016-05-23 09:40:00,88.9,89.05,88.89,88.96,145893.0,59.3904,59.4906,59.3837,59.4305,145893.0
2016-05-23 09:45:00,88.95,89.03,88.91,89.0,95360.0,59.4238,59.4772,59.3971,59.4572,95360.0
2016-05-23 09:50:00,89.0,89.0,88.82,88.85,150807.0,59.4572,59.4572,59.3369,59.357,150807.0
2016-05-23 09:55:00,88.86,89.11,88.85,89.11,216240.0,59.3636,59.5307,59.357,59.5307,216240.0
2016-05-23 10:00:00,89.11,89.46,89.09,89.44,226003.0,59.5307,59.7645,59.5173,59.7511,226003.0
2016-05-23 10:05:00,89.44,89.8,89.43,89.8,200952.0,59.7511,59.9916,59.7444,59.9916,200952.0
2016-05-23 10:10:00,89.8,89.84,89.72,89.81,139833.0,59.9916,60.0183,59.9382,59.9983,139833.0
2016-05-23 10:15:00,89.82,89.9,89.71,89.81,141133.0,60.005,60.0584,59.9315,59.9983,141133.0
2016-05-23 10:20:00,89.83,89.9,89.79,89.82,95531.0,60.0117,60.0584,59.9849,60.005,95531.0
2016-05-23 10:25:00,89.83,89.86,89.72,89.75,98684.0,60.0117,60.0317,59.9382,59.9582,98684.0
2016-05-23 10:30:00,89.74,89.75,89.38,89.51,260172.0,59.9515,59.9582,59.711,59.7979,260172.0
2016-05-23 10:35:00,89.51,89.51,89.31,89.36,157803.0,59.7979,59.7979,59.6643,59.6977,157803.0
2016-05-23 10:40:00,89.36,89.39,89.28,89.31,116151.0,59.6977,59.7177,59.6442,59.6643,116151.0
2016-05-23 10:45:00,89.31,89.32,89.14,89.16,76429.0,59.6643,59.671,59.5507,59.5641,76429.0
2016-05-23 10:50:00,89.16,89.2,89.1,89.13,67018.0,59.5641,59.5908,59.524,59.544,67018.0
2016-05-23 10:55:00,89.13,89.13,88.98,89.12,90563.0,59.544,59.544,59.4438,59.5373,90563.0
2016-05-23 11:00:00,89.11,89.11,89.04,89.04,106503.0,59.5307,59.5307,59.4839,59.4839,106503.0
2016-05-23 11:05:00,89.04,89.09,88.98,89.01,96594.0,59.4839,59.5173,59.4438,59.4639,96594.0
2016-05-23 11:10:00,89.01,89.09,89.01,89.02,65280.0,59.4639,59.5173,59.4639,59.4705,65280.0
2016-05-23 11:15:00,89.02,89.06,89.01,89.05,44166.0,59.4705,59.4973,59.4639,59.4906,44166.0
2016-05-23 11:20:00,89.05,89.11,89.05,89.1,69323.0,59.4906,59.5307,59.4906,59.524,69323.0
2016-05-23 11:25:00,89.09,89.15,89.05,89.14,82771.0,59.5173,59.5574,59.4906,59.5507,82771.0
2016-05-23 11:30:00,89.14,89.2,89.0,89.01,85332.0,59.5507,59.5908,59.4572,59.4639,85332.0
2016-05-23 11:35:00,89.01,89.13,89.0,89.04,66819.0,59.4639,59.544,59.4572,59.4839,66819.0
2016-05-23 11:40:00,89.04,89.12,89.02,89.12,39044.0,59.4839,59.5373,59.4705,59.5373,39044.0
2016-05-23 11:45:00,89.12,89.12,89.03,89.06,33997.0,59.5373,59.5373,59.4772,59.4973,33997.0
2016-05-23 11:50:00,89.06,89.06,88.98,89.04,67684.0,59.4973,59.4973,59.4438,59.4839,67684.0
2016-05-23 11:55:00,89.05,89.07,88.99,89.05,142068.0,59.4906,59.5039,59.4505,59.4906,142068.0
2016-05-23 12:00:00,89.05,89.16,89.03,89.14,329415.0,59.4906,59.5641,59.4772,59.5507,329415.0
2016-05-23 12:05:00,89.13,89.17,89.11,89.14,68386.0,59.544,59.5707,59.5307,59.5507,68386.0
2016-05-23 12:10:00,89.15,89.2,89.13,89.17,68567.0,59.5574,59.5908,59.544,59.5707,68567.0
2016-05-23 12:15:00,89.17,89.27,89.16,89.26,79421.0,59.5707,59.6376,59.5641,59.6309,79421.0
2016-05-23 12:20:00,89.26,89.27,89.22,89.25,42642.0,59.6309,59.6376,59.6042,59.6242,42642.0
2016-05-23 12:25:00,89.24,89.26,89.22,89.25,36158.0,59.6175,59.6309,59.6042,59.6242,36158.0
2016-05-23 12:30:00,89.25,89.26,89.22,89.25,57786.0,59.6242,59.6309,59.6042,59.6242,57786.0
2016-05-23 12:35:00,89.25,89.26,89.22,89.22,52877.0,59.6242,59.6309,59.6042,59.6042,52877.0
2016-05-23 12:40:00,89.22,89.37,89.19,89.36,91192.0,59.6042,59.7044,59.5841,59.6977,91192.0
2016-05-23 12:45:00,89.36,89.38,89.31,89.38,34326.0,59.6977,59.711,59.6643,59.711,34326.0
2016-05-23 12:50:00,89.39,89.44,89.37,89.43,46007.0,59.7177,59.7511,59.7044,59.7444,46007.0
2016-05-23 12:55:00,89.44,89.44,89.34,89.43,46454.0,59.7511,59.7511,59.6843,59.7444,46454.0
2016-05-23 13:00:00,89.44,89.45,89.37,89.4,32483.0,59.7511,59.7578,59.7044,59.7244,32483.0
2016-05-23 13:05:00,89.4,89.43,89.35,89.38,103071.0,59.7244,59.7444,59.691,59.711,103071.0
2016-05-23 13:10:00,89.38,89.45,89.37,89.45,50643.0,59.711,59.7578,59.7044,59.7578,50643.0
2016-05-23 13:15:00,89.45,89.46,89.39,89.42,28420.0,59.7578,59.7645,59.7177,59.7378,28420.0
2016-05-23 13:20:00,89.41,89.42,89.37,89.38,41786.0,59.7311,59.7378,59.7044,59.711,41786.0
2016-05-23 13:25:00,89.38,89.46,89.37,89.45,34615.0,59.711,59.7645,59.7044,59.7578,34615.0
2016-05-23 13:30:00,89.44,89.49,89.43,89.48,78081.0,59.7511,59.7845,59.7444,59.7778,78081.0
2016-05-23 13:35:00,89.48,89.52,89.41,89.43,85847.0,59.7778,59.8046,59.7311,59.7444,85847.0
2016-05-23 13:40:00,89.42,89.5,89.42,89.45,36164.0,59.7378,59.7912,59.7378,59.7578,36164.0
2016-05-23 13:45:00,89.45,89.46,89.4,89.45,30921.0,59.7578,59.7645,59.7244,59.7578,30921.0
2016-05-23 13:50:00,89.45,89.48,89.4,89.47,44625.0,59.7578,59.7778,59.7244,59.7712,44625.0
2016-05-23 13:55:00,89.47,89.52,89.47,89.49,57046.0,59.7712,59.8046,59.7712,59.7845,57046.0
2016-05-23 14:00:00,89.49,89.53,89.45,89.49,103906.0,59.7845,59.8112,59.7578,59.7845,103906.0
2016-05-23 14:05:00,89.49,89.5,89.47,89.5,62284.0,59.7845,59.7912,59.7712,59.7912,62284.0
2016-05-23 14:10:00,89.49,89.54,89.48,89.5,25811.0,59.7845,59.8179,59.7778,59.7912,25811.0
2016-05-23 14:15:00,89.5,89.56,89.49,89.5,41749.0,59.7912,59.8313,59.7845,59.7912,41749.0
2016-05-23 14:20:00,89.5,89.55,89.48,89.48,43644.0,59.7912,59.8246,59.7778,59.7778,43644.0
2016-05-23 14:25:00,89.47,89.62,89.46,89.57,94806.0,59.7712,59.8714,59.7645,59.838,94806.0
2016-05-23 14:30:00,89.57,89.63,89.54,89.58,45064.0,59.838,59.8781,59.8179,59.8447,45064.0
2016-05-23 14:35:00,89.58,89.67,89.57,89.63,47598.0,59.8447,59.9048,59.838,59.8781,47598.0
2016-05-23 14:40:00,89.63,89.73,89.62,89.71,59228.0,59.8781,59.9449,59.8714,59.9315,59228.0
2016-05-23 14:45:00,89.71,89.71,89.61,89.67,34897.0,59.9315,59.9315,59.8647,59.9048,34897.0
2016-05-23 14:50:00,89.68,89.7,89.63,89.64,41321.0,59.9115,59.9248,59.8781,59.8847,41321.0
2016-05-23 14:55:00,89.64,89.66,89.6,89.62,33128.0,59.8847,59.8981,59.858,59.8714,33128.0
2016-05-23 15:00:00,89.61,89.65,89.57,89.6,48073.0,59.8647,59.8914,59.838,59.858,48073.0
2016-05-23 15:05:00,89.59,89.64,89.58,89.58,65098.0,59.8513,59.8847,59.8447,59.8447,65098.0
2016-05-23 15:10:00,89.59,89.62,89.56,89.6,41652.0,59.8513,59.8714,59.8313,59.858,41652.0
2016-05-23 15:15:00,89.6,89.61,89.55,89.55,40365.0,59.858,59.8647,59.8246,59.8246,40365.0
2016-05-23 15:20:00,89.54,89.61,89.52,89.56,65140.0,59.8179,59.8647,59.8046,59.8313,65140.0
2016-05-23 15:25:00,89.56,89.61,89.56,89.57,70277.0,59.8313,59.8647,59.8313,59.838,70277.0
2016-05-23 15:30:00,89.56,89.66,89.54,89.6,66591.0,59.8313,59.8981,59.8179,59.858,66591.0
2016-05-23 15:35:00,89.6,89.61,89.55,89.58,69485.0,59.858,59.8647,59.8246,59.8447,69485.0
2016-05-23 15:40:00,89.59,89.63,89.55,89.63,84286.0,59.8513,59.8781,59.8246,59.8781,84286.0
2016-05-23 15:45:00,89.62,89.63,89.55,89.55,254140.0,59.8714,59.8781,59.8246,59.8246,254140.0
2016-05-23 15:50:00,89.55,89.56,89.5,89.54,348567.0,59.8246,59.8313,59.7912,59.8179,348567.0
2016-05-23 15:55:00,89.53,89.6,89.39,89.6,1593682.0,59.8112,59.858,59.7177,59.858,1593682.0
2016-05-24 09:30:00,89.89,90.0,89.71,89.86,264197.0,60.0517,60.1252,59.9315,60.0317,264197.0
2016-05-24 09:35:00,89.88,90.15,89.8,90.15,251885.0,60.0451,60.2254,59.9916,60.2254,251885.0
2016-05-24 09:40:00,90.14,90.18,89.9,89.94,149373.0,60.2188,60.2455,60.0584,60.0852,149373.0
2016-05-24 09:45:00,89.93,90.18,89.92,90.1,136852.0,60.0785,60.2455,60.0718,60.192,136852.0
2016-05-24 09:50:00,90.11,90.12,89.91,90.05,120650.0,60.1987,60.2054,60.0651,60.1586,120650.0
2016-05-24 09:55:00,90.04,90.1,90.0,90.05,85409.0,60.152,60.192,60.1252,60.1586,85409.0
2016-05-24 10:00:00,90.06,90.1,89.97,90.09,86331.0,60.1653,60.192,60.1052,60.1854,86331.0
2016-05-24 10:05:00,90.09,90.09,89.91,89.99,117214.0,60.1854,60.1854,60.0651,60.1186,117214.0
2016-05-24 10:10:00,89.98,90.09,89.95,90.03,139866.0,60.1119,60.1854,60.0918,60.1453,139866.0
2016-05-24 10:15:00,90.03,90.2,90.03,90.18,137985.0,60.1453,60.2588,60.1453,60.2455,137985.0
2016-05-24 10:20:00,90.19,90.33,90.18,90.32,102101.0,60.2522,60.3457,60.2455,60.339,102101.0
2016-05-24 10:25:00,90.31,90.34,90.23,90.25,68728.0,60.3323,60.3524,60.2789,60.2923,68728.0
2016-05-24 10:30:00,90.26,90.29,90.24,90.26,73941.0,60.2989,60.319,60.2856,60.2989,73941.0
2016-05-24 10:35:00,90.26,90.39,90.26,90.36,136484.0,60.2989,60.3858,60.2989,60.3657,136484.0
2016-05-24 10:40:00,90.37,90.4,90.36,90.38,116118.0,60.3724,60.3925,60.3657,60.3791,116118.0
2016-05-24 10:45:00,90.38,90.4,90.26,90.27,187753.0,60.3791,60.3925,60.2989,60.3056,187753.0
2016-05-24 10:50:00,90.27,90.3,90.11,90.13,123644.0,60.3056,60.3257,60.1987,60.2121,123644.0
2016-05-24 10:55:00,90.12,90.18,90.08,90.17,100550.0,60.2054,60.2455,60.1787,60.2388,100550.0
2016-05-24 11:00:00,90.17,90.22,90.13,90.14,82038.0,60.2388,60.2722,60.2121,60.2188,82038.0
2016-05-24 11:05:00,90.14,90.17,90.03,90.04,92172.0,60.2188,60.2388,60.1453,60.152,92172.0
2016-05-24 11:10:00,90.04,90.12,90.04,90.08,67411.0,60.152,60.2054,60.152,60.1787,67411.0
2016-05-24 11:15:00,90.09,90.17,90.08,90.16,62566.0,60.1854,60.2388,60.1787,60.2321,62566.0
2016-05-24 11:20:00,90.17,90.28,90.16,90.27,105336.0,60.2388,60.3123,60.2321,60.3056,105336.0
2016-05-24 11:25:00,90.26,90.27,90.15,90.16,78512.0,60.2989,60.3056,60.2254,60.2321,78512.0
2016-05-24 11:30:00,90.16,90.2,90.02,90.02,89524.0,60.2321,60.2588,60.1386,60.1386,89524.0
2016-05-24 11:35:00,90.03,90.04,89.96,89.97,72537.0,60.1453,60.152,60.0985,60.1052,72537.0
2016-05-24 11:40:00,89.97,90.0,89.94,89.95,58872.0,60.1052,60.1252,60.0852,60.0918,58872.0
2016-05-24 11:45:00,89.95,89.99,89.94,89.98,43451.0,60.0918,60.1186,60.0852,60.1119,43451.0
2016-05-24 11:50:00,89.96,90.0,89.9,89.99,68902.0,60.0985,60.1252,60.0584,60.1186,68902.0
2016-05-24 11:55:00,89.99,90.03,89.96,89.97,37670.0,60.1186,60.1453,60.0985,60.1052,37670.0
2016-05-24 12:00:00,89.97,90.0,89.96,89.97,35727.0,60.1052,60.1252,60.0985,60.1052,35727.0
2016-05-24 12:05:00,89.98,90.0,89.87,89.88,61292.0,60.1119,60.1252,60.0384,60.0451,61292.0
2016-05-24 12:10:00,89.88,89.92,89.83,89.89,81068.0,60.0451,60.0718,60.0117,60.0517,81068.0
2016-05-24 12:15:00,89.9,89.99,89.9,89.91,88311.0,60.0584,60.1186,60.0584,60.0651,88311.0
2016-05-24 12:20:00,89.91,89.95,89.86,89.86,38406.0,60.0651,60.0918,60.0317,60.0317,38406.0
2016-05-24 12:25:00,89.86,89.88,89.82,89.84,109233.0,60.0317,60.0451,60.005,60.0183,109233.0
2016-05-24 12:30:00,89.83,89.88,89.81,89.81,73159.0,60.0117,60.0451,59.9983,59.9983,73159.0
2016-05-24 12:35:00,89.82,89.92,89.82,89.9,83420.0,60.005,60.0718,60.005,60.0584,83420.0
2016-05-24 12:40:00,89.9,89.92,89.86,89.87,50825.0,60.0584,60.0718,60.0317,60.0384,50825.0
2016-05-24 12:45:00,89.86,89.87,89.83,89.86,36407.0,60.0317,60.0384,60.0117,60.0317,36407.0
2016-05-24 12:50:00,89.86,89.95,89.85,89.89,62761.0,60.0317,60.0918,60.025,60.0517,62761.0
2016-05-24 12:55:00,89.88,89.92,89.88,89.91,57862.0,60.0451,60.0718,60.0451,60.0651,57862.0
2016-05-24 13:00:00,89.91,89.98,89.9,89.96,57875.0,60.0651,60.1119,60.0584,60.0985,57875.0
2016-05-24 13:05:00,89.96,89.98,89.91,89.93,59738.0,60.0985,60.1119,60.0651,60.0785,59738.0
2016-05-24 13:10:00,89.93,89.94,89.89,89.91,100985.0,60.0785,60.0852,60.0517,60.0651,100985.0
2016-05-24 13:15:00,89.92,89.93,89.87,89.89,88023.0,60.0718,60.0785,60.0384,60.0517,88023.0
2016-05-24 13:20:00,89.89,89.89,89.81,89.85,48889.0,60.0517,60.0517,59.9983,60.025,48889.0
2016-05-24 13:25:00,89.85,89.87,89.76,89.77,70554.0,60.025,60.0384,59.9649,59.9716,70554.0
2016-05-24 13:30:00,89.78,89.79,89.67,89.67,51365.0,59.9783,59.9849,59.9048,59.9048,51365.0
2016-05-24 13:35:00,89.67,89.78,89.66,89.76,37210.0,59.9048,59.9783,59.8981,59.9649,37210.0
2016-05-24 13:40:00,89.77,89.85,89.76,89.82,73837.0,59.9716,60.025,59.9649,60.005,73837.0
2016-05-24 13:45:00,89.82,89.83,89.75,89.8,39007.0,60.005,60.0117,59.9582,59.9916,39007.0
2016-05-24 13:50:00,89.81,89.84,89.74,89.75,46762.0,59.9983,60.0183,59.9515,59.9582,46762.0
2016-05-24 13:55:00,89.75,89.77,89.7,89.7,62906.0,59.9582,59.9716,59.9248,59.9248,62906.0
2016-05-24 14:00:00,89.71,89.74,89.63,89.64,76520.0,59.9315,59.9515,59.8781,59.8847,76520.0
2016-05-24 14:05:00,89.64,89.68,89.61,89.63,65544.0,59.8847,59.9115,59.8647,59.8781,65544.0
2016-05-24 14:10:00,89.62,89.69,89.61,89.67,44045.0,59.8714,59.9181,59.8647,59.9048,44045.0
2016-05-24 14:15:00,89.68,89.69,89.59,89.62,54901.0,59.9115,59.9181,59.8513,59.8714,54901.0
2016-05-24 14:20:00,89.63,89.64,89.57,89.59,51105.0,59.8781,59.8847,59.838,59.8513,51105.0
2016-05-24 14:25:00,89.59,89.61,89.57,89.58,27769.0,59.8513,59.8647,59.838,59.8447,27769.0
2016-05-24 14:30:00,89.58,89.64,89.58,89.61,47999.0,59.8447,59.8847,59.8447,59.8647,47999.0
2016-05-24 14:35:00,89.62,89.62,89.55,89.56,39977.0,59.8714,59.8714,59.8246,59.8313,39977.0
2016-05-24 14:40:00,89.56,89.61,89.55,89.55,45311.0,59.8313,59.8647,59.8246,59.8246,45311.0
2016-05-24 14:45:00,89.56,89.66,89.55,89.66,51961.0,59.8313,59.8981,59.8246,59.8981,51961.0
2016-05-24 14:50:00,89.66,89.77,89.66,89.76,52530.0,59.8981,59.9716,59.8981,59.9649,52530.0
2016-05-24 14:55:00,89.76,89.78,89.71,89.71,52402.0,59.9649,59.9783,59.9315,59.9315,52402.0
2016-05-24 15:00:00,89.71,89.75,89.67,89.68,78472.0,59.9315,59.9582,59.9048,59.9115,78472.0
2016-05-24 15:05:00,89.69,89.72,89.66,89.7,71659.0,59.9181,59.9382,59.8981,59.9248,71659.0
2016-05-24 15:10:00,89.69,89.73,89.67,89.73,61356.0,59.9181,59.9449,59.9048,59.9449,61356.0
2016-05-24 15:15:00,89.74,89.83,89.73,89.77,134546.0,59.9515,60.0117,59.9449,59.9716,134546.0
2016-05-24 15:20:00,89.78,89.87,89.76,89.86,170419.0,59.9783,60.0384,59.9649,60.0317,170419.0
2016-05-24 15:25:00,89.86,89.91,89.8,89.89,119956.0,60.0317,60.0651,59.9916,60.0517,119956.0
2016-05-24 15:30:00,89.9,89.92,89.84,89.87,83105.0,60.0584,60.0718,60.0183,60.0384,83105.0
2016-05-24 15:35:00,89.87,89.91,89.86,89.86,90924.0,60.0384,60.0651,60.0317,60.0317,90924.0
2016-05-24 15:40:00,89.86,89.89,89.8,89.85,106220.0,60.0317,60.0517,59.9916,60.025,106220.0
2016-05-24 15:45:00,89.86,89.86,89.81,89.83,97779.0,60.0317,60.0317,59.9983,60.0117,97779.0
2016-05-24 15:50:00,89.83,89.83,89.72,89.72,246099.0,60.0117,60.0117,59.9382,59.9382,246099.0
2016-05-24 15:55:00,89.72,89.73,89.65,89.69,532600.0,59.9382,59.9449,59.8914,59.9181,532600.0
2016-05-25 09:30:00,89.85,90.14,89.85,90.11,256391.0,60.025,60.2188,60.025,60.1987,256391.0
2016-05-25 09:35:00,90.12,90.37,90.11,90.24,166772.0,60.2054,60.3724,60.1987,60.2856,166772.0
2016-05-25 09:40:00,90.24,90.27,90.1,90.19,92834.0,60.2856,60.3056,60.192,60.2522,92834.0
2016-05-25 09:45:00,90.22,90.33,90.17,90.27,102041.0,60.2722,60.3457,60.2388,60.3056,102041.0
2016-05-25 09:50:00,90.28,90.36,90.18,90.2,103943.0,60.3123,60.3657,60.2455,60.2588,103943.0
2016-05-25 09:55:00,90.2,90.21,90.04,90.05,115613.0,60.2588,60.2655,60.152,60.1586,115613.0
2016-05-25 10:00:00,90.05,90.28,90.04,90.22,75721.0,60.1586,60.3123,60.152,60.2722,75721.0
2016-05-25 10:05:00,90.21,90.28,90.18,90.26,67388.0,60.2655,60.3123,60.2455,60.2989,67388.0
2016-05-25 10:10:00,90.26,90.33,90.11,90.14,68648.0,60.2989,60.3457,60.1987,60.2188,68648.0
2016-05-25 10:15:00,90.14,90.19,90.12,90.14,112859.0,60.2188,60.2522,60.2054,60.2188,112859.0
2016-05-25 10:20:00,90.15,90.26,89.98,90.08,168535.0,60.2254,60.2989,60.1119,60.1787,168535.0
2016-05-25 10:25:00,90.08,90.1,89.99,90.03,80404.0,60.1787,60.192,60.1186,60.1453,80404.0
2016-05-25 10:30:00,90.0,90.2,89.92,90.09,110567.0,60.1252,60.2588,60.0718,60.1854,110567.0
2016-05-25 10:35:00,90.1,90.13,89.96,89.96,92823.0,60.192,60.2121,60.0985,60.0985,92823.0
2016-05-25 10:40:00,89.96,89.96,89.77,89.83,127659.0,60.0985,60.0985,59.9716,60.0117,127659.0
2016-05-25 10:45:00,89.83,89.86,89.69,89.72,127435.0,60.0117,60.0317,59.9181,59.9382,127435.0
2016-05-25 10:50:00,89.71,89.71,89.59,89.61,143873.0,59.9315,59.9315,59.8513,59.8647,143873.0
2016-05-25 10:55:00,89.61,89.74,89.6,89.71,185653.0,59.8647,59.9515,59.858,59.9315,185653.0
2016-05-25 11:00:00,89.71,89.81,89.68,89.77,134704.0,59.9315,59.9983,59.9115,59.9716,134704.0
2016-05-25 11:05:00,89.77,89.88,89.69,89.73,134299.0,59.9716,60.0451,59.9181,59.9449,134299.0
2016-05-25 11:10:00,89.74,89.77,89.63,89.67,108240.0,59.9515,59.9716,59.8781,59.9048,108240.0
2016-05-25 11:15:00,89.67,89.89,89.65,89.88,112197.0,59.9048,60.0517,59.8914,60.0451,112197.0
2016-05-25 11:20:00,89.87,89.95,89.79,89.92,86838.0,60.0384,60.0918,59.9849,60.0718,86838.0
2016-05-25 11:25:00,89.93,90.06,89.92,90.03,97858.0,60.0785,60.1653,60.0718,60.1453,97858.0
2016-05-25 11:30:00,90.03,90.18,90.03,90.18,81815.0,60.1453,60.2455,60.1453,60.2455,81815.0
2016-05-25 11:35:00,90.18,90.22,90.14,90.2,75552.0,60.2455,60.2722,60.2188,60.2588,75552.0
2016-05-25 11:40:00,90.19,90.23,90.04,90.04,84987.0,60.2522,60.2789,60.152,60.152,84987.0
2016-05-25 11:45:00,90.05,90.07,89.94,89.98,64214.0,60.1586,60.172,60.0852,60.1119,64214.0
2016-05-25 11:50:00,89.97,90.0,89.92,89.95,70854.0,60.1052,60.1252,60.0718,60.0918,70854.0
2016-05-25 11:55:00,89.94,89.94,89.86,89.92,56058.0,60.0852,60.0852,60.0317,60.0718,56058.0
2016-05-25 12:00:00,89.93,89.95,89.88,89.91,53602.0,60.0785,60.0918,60.0451,60.0651,53602.0
2016-05-25 12:05:00,89.9,89.95,89.87,89.93,37349.0,60.0584,60.0918,60.0384,60.0785,37349.0
2016-05-25 12:10:00,89.94,89.98,89.91,89.92,64059.0,60.0852,60.1119,60.0651,60.0718,64059.0
2016-05-25 12:15:00,89.93,89.97,89.88,89.88,34437.0,60.0785,60.1052,60.0451,60.0451,34437.0
2016-05-25 12:20:00,89.89,89.91,89.86,89.89,46817.0,60.0517,60.0651,60.0317,60.0517,46817.0
2016-05-25 12:25:00,89.88,89.89,89.83,89.85,37844.0,60.0451,60.0517,60.0117,60.025,37844.0
2016-05-25 12:30:00,89.85,89.89,89.83,89.84,36894.0,60.025,60.0517,60.0117,60.0183,36894.0
2016-05-25 12:35:00,89.84,89.84,89.74,89.77,46421.0,60.0183,60.0183,59.9515,59.9716,46421.0
2016-05-25 12:40:00,89.77,89.89,89.77,89.87,33549.0,59.9716,60.0517,59.9716,60.0384,33549.0
2016-05-25 12:45:00,89.86,89.92,89.85,89.9,34526.0,60.0317,60.0718,60.025,60.0584,34526.0
2016-05-25 12:50:00,89.91,89.95,89.88,89.94,37755.0,60.0651,60.0918,60.0451,60.0852,37755.0
2016-05-25 12:55:00,89.95,89.97,89.9,89.93,49595.0,60.0918,60.1052,60.0584,60.0785,49595.0
2016-05-25 13:00:00,89.93,90.08,89.93,90.02,98931.0,60.0785,60.1787,60.0785,60.1386,98931.0
2016-05-25 13:05:00,90.03,90.06,89.98,89.98,45991.0,60.1453,60.1653,60.1119,60.1119,45991.0
2016-05-25 13:10:00,89.99,90.03,89.97,90.02,48455.0,60.1186,60.1453,60.1052,60.1386,48455.0
2016-05-25 13:15:00,90.02,90.04,89.98,90.02,142764.0,60.1386,60.152,60.1119,60.1386,142764.0
2016-05-25 13:20:00,90.02,90.06,89.94,90.04,69179.0,60.1386,60.1653,60.0852,60.152,69179.0
2016-05-25 13:25:00,90.04,90.08,90.04,90.06,50107.0,60.152,60.1787,60.152,60.1653,50107.0
2016-05-25 13:30:00,90.06,90.13,90.06,90.13,70976.0,60.1653,60.2121,60.1653,60.2121,70976.0
2016-05-25 13:35:00,90.12,90.18,90.12,90.17,59838.0,60.2054,60.2455,60.2054,60.2388,59838.0
2016-05-25 13:40:00,90.18,90.18,90.11,90.13,68935.0,60.2455,60.2455,60.1987,60.2121,68935.0
2016-05-25 13:45:00,90.14,90.18,90.12,90.18,37250.0,60.2188,60.2455,60.2054,60.2455,37250.0
2016-05-25 13:50:00,90.17,90.23,90.15,90.21,54814.0,60.2388,60.2789,60.2254,60.2655,54814.0
2016-05-25 13:55:00,90.2,90.22,90.16,90.18,47166.0,60.2588,60.2722,60.2321,60.2455,47166.0
2016-05-25 14:00:00,90.18,90.2,90.11,90.12,69935.0,60.2455,60.2588,60.1987,60.2054,69935.0
2016-05-25 14:05:00,90.12,90.19,90.12,90.18,45202.0,60.2054,60.2522,60.2054,60.2455,45202.0
2016-05-25 14:10:00,90.18,90.23,90.17,90.21,60722.0,60.2455,60.2789,60.2388,60.2655,60722.0
2016-05-25 14:15:00,90.21,90.25,90.2,90.24,33894.0,60.2655,60.2923,60.2588,60.2856,33894.0
2016-05-25 14:20:00,90.23,90.25,90.2,90.24,80314.0,60.2789,60.2923,60.2588,60.2856,80314.0
2016-05-25 14:25:00,90.25,90.27,90.22,90.26,76815.0,60.2923,60.3056,60.2722,60.2989,76815.0
2016-05-25 14:30:00,90.25,90.29,90.24,90.28,36583.0,60.2923,60.319,60.2856,60.3123,36583.0
2016-05-25 14:35:00,90.29,90.32,90.24,90.25,56138.0,60.319,60.339,60.2856,60.2923,56138.0
2016-05-25 14:40:00,90.25,90.27,90.22,90.22,89317.0,60.2923,60.3056,60.2722,60.2722,89317.0
2016-05-25 14:45:00,90.22,90.3,90.16,90.17,57149.0,60.2722,60.3257,60.2321,60.2388,57149.0
2016-05-25 14:50:00,90.18,90.21,90.13,90.16,52369.0,60.2455,60.2655,60.2121,60.2321,52369.0
2016-05-25 14:55:00,90.17,90.17,90.08,90.1,62919.0,60.2388,60.2388,60.1787,60.192,62919.0
2016-05-25 15:00:00,90.09,90.16,90.09,90.13,56169.0,60.1854,60.2321,60.1854,60.2121,56169.0
2016-05-25 15:05:00,90.13,90.23,90.12,90.22,78396.0,60.2121,60.2789,60.2054,60.2722,78396.0
2016-05-25 15:10:00,90.22,90.26,90.12,90.16,88442.0,60.2722,60.2989,60.2054,60.2321,88442.0
2016-05-25 15:15:00,90.16,90.23,90.14,90.18,88880.0,60.2321,60.2789,60.2188,60.2455,88880.0
2016-05-25 15:20:00,90.17,90.23,90.16,90.2,88660.0,60.2388,60.2789,60.2321,60.2588,88660.0
2016-05-25 15:25:00,90.2,90.3,90.18,90.3,125912.0,60.2588,60.3257,60.2455,60.3257,125912.0
2016-05-25 15:30:00,90.3,90.3,90.23,90.25,93527.0,60.3257,60.3257,60.2789,60.2923,93527.0
2016-05-25 15:35:00,90.25,90.26,90.18,90.2,113697.0,60.2923,60.2989,60.2455,60.2588,113697.0
2016-05-25 15:40:00,90.2,90.26,90.19,90.22,131530.0,60.2588,60.2989,60.2522,60.2722,131530.0
2016-05-25 15:45:00,90.21,90.22,90.15,90.2,151953.0,60.2655,60.2722,60.2254,60.2588,151953.0
2016-05-25 15:50:00,90.2,90.21,90.1,90.17,234334.0,60.2588,60.2655,60.192,60.2388,234334.0
2016-05-25 15:55:00,90.17,90.35,90.16,90.24,875291.0,60.2388,60.3591,60.2321,60.2856,875291.0
2016-05-26 09:30:00,90.25,90.45,90.2,90.31,320537.0,60.2923,60.4259,60.2588,60.3323,320537.0
2016-05-26 09:35:00,90.32,90.46,90.19,90.29,119830.0,60.339,60.4325,60.2522,60.319,119830.0
2016-05-26 09:40:00,90.29,90.32,90.06,90.06,135033.0,60.319,60.339,60.1653,60.1653,135033.0
2016-05-26 09:45:00,90.06,90.16,89.78,89.85,193414.0,60.1653,60.2321,59.9783,60.025,193414.0
2016-05-26 09:50:00,89.85,89.98,89.84,89.86,154084.0,60.025,60.1119,60.0183,60.0317,154084.0
2016-05-26 09:55:00,89.86,89.86,89.68,89.72,114810.0,60.0317,60.0317,59.9115,59.9382,114810.0
2016-05-26 10:00:00,89.72,89.83,89.61,89.79,131505.0,59.9382,60.0117,59.8647,59.9849,131505.0
2016-05-26 10:05:00,89.78,89.92,89.7,89.77,136880.0,59.9783,60.0718,59.9248,59.9716,136880.0
2016-05-26 10:10:00,89.78,89.79,89.56,89.57,154660.0,59.9783,59.9849,59.8313,59.838,154660.0
2016-05-26 10:15:00,89.58,89.61,89.5,89.52,99706.0,59.8447,59.8647,59.7912,59.8046,99706.0
2016-05-26 10:20:00,89.52,89.7,89.5,89.7,91731.0,59.8046,59.9248,59.7912,59.9248,91731.0
2016-05-26 10:25:00,89.69,89.72,89.63,89.67,76988.0,59.9181,59.9382,59.8781,59.9048,76988.0
2016-05-26 10:30:00,89.68,89.7,89.52,89.53,107911.0,59.9115,59.9248,59.8046,59.8112,107911.0
2016-05-26 10:35:00,89.54,89.54,89.44,89.48,119089.0,59.8179,59.8179,59.7511,59.7778,119089.0
2016-05-26 10:40:00,89.49,89.61,89.49,89.6,86188.0,59.7845,59.8647,59.7845,59.858,86188.0
2016-05-26 10:45:00,89.59,89.59,89.43,89.48,92503.0,59.8513,59.8513,59.7444,59.7778,92503.0
2016-05-26 10:50:00,89.48,89.49,89.36,89.4,90578.0,59.7778,59.7845,59.6977,59.7244,90578.0
2016-05-26 10:55:00,89.4,89.48,89.27,89.31,105505.0,59.7244,59.7778,59.6376,59.6643,105505.0
2016-05-26 11:00:00,89.3,89.45,89.3,89.44,121390.0,59.6576,59.7578,59.6576,59.7511,121390.0
2016-05-26 11:05:00,89.44,89.52,89.41,89.45,74863.0,59.7511,59.8046,59.7311,59.7578,74863.0
2016-05-26 11:10:00,89.44,89.56,89.44,89.51,71905.0,59.7511,59.8313,59.7511,59.7979,71905.0
2016-05-26 11:15:00,89.52,89.66,89.51,89.64,71314.0,59.8046,59.8981,59.7979,59.8847,71314.0
2016-05-26 11:20:00,89.64,89.75,89.62,89.74,81635.0,59.8847,59.9582,59.8714,59.9515,81635.0
2016-05-26 11:25:00,89.73,89.76,89.68,89.76,60426.0,59.9449,59.9649,59.9115,59.9649,60426.0
2016-05-26 11:30:00,89.77,89.79,89.7,89.79,67441.0,59.9716,59.9849,59.9248,59.9849,67441.0
2016-05-26 11:35:00,89.79,89.84,89.77,89.84,43637.0,59.9849,60.0183,59.9716,60.0183,43637.0
2016-05-26 11:40:00,89.84,89.84,89.7,89.74,74995.0,60.0183,60.0183,59.9248,59.9515,74995.0
2016-05-26 11:45:00,89.74,89.8,89.68,89.68,41128.0,59.9515,59.9916,59.9115,59.9115,41128.0
2016-05-26 11:50:00,89.67,89.75,89.65,89.71,44152.0,59.9048,59.9582,59.8914,59.9315,44152.0
2016-05-26 11:55:00,89.71,89.82,89.71,89.81,33873.0,59.9315,60.005,59.9315,59.9983,33873.0
2016-05-26 12:00:00,89.81,89.86,89.77,89.84,58707.0,59.9983,60.0317,59.9716,60.0183,58707.0
2016-05-26 12:05:00,89.83,89.88,89.74,89.74,53339.0,60.0117,60.0451,59.9515,59.9515,53339.0
2016-05-26 12:10:00,89.75,89.77,89.67,89.69,45278.0,59.9582,59.9716,59.9048,59.9181,45278.0
2016-05-26 12:15:00,89.69,89.69,89.6,89.64,43268.0,59.9181,59.9181,59.858,59.8847,43268.0
2016-05-26 12:20:00,89.65,89.69,89.56,89.57,44138.0,59.8914,59.9181,59.8313,59.838,44138.0
2016-05-26 12:25:00,89.57,89.67,89.56,89.67,56844.0,59.838,59.9048,59.8313,59.9048,56844.0
2016-05-26 12:30:00,89.67,89.72,89.65,89.7,25126.0,59.9048,59.9382,59.8914,59.9248,25126.0
2016-05-26 12:35:00,89.7,89.74,89.67,89.69,36488.0,59.9248,59.9515,59.9048,59.9181,36488.0
2016-05-26 12:40:00,89.7,89.75,89.65,89.7,48715.0,59.9248,59.9582,59.8914,59.9248,48715.0
2016-05-26 12:45:00,89.7,89.74,89.66,89.74,26215.0,59.9248,59.9515,59.8981,59.9515,26215.0
2016-05-26 12:50:00,89.74,89.74,89.64,89.66,32754.0,59.9515,59.9515,59.8847,59.8981,32754.0
2016-05-26 12:55:00,89.65,89.7,89.55,89.56,59970.0,59.8914,59.9248,59.8246,59.8313,59970.0
2016-05-26 13:00:00,89.56,89.66,89.55,89.62,40050.0,59.8313,59.8981,59.8246,59.8714,40050.0
2016-05-26 13:05:00,89.62,89.63,89.55,89.56,42829.0,59.8714,59.8781,59.8246,59.8313,42829.0
2016-05-26 13:10:00,89.56,89.56,89.5,89.53,73543.0,59.8313,59.8313,59.7912,59.8112,73543.0
2016-05-26 13:15:00,89.53,89.78,89.52,89.76,74244.0,59.8112,59.9783,59.8046,59.9649,74244.0
2016-05-26 13:20:00,89.76,89.81,89.76,89.81,61852.0,59.9649,59.9983,59.9649,59.9983,61852.0
2016-05-26 13:25:00,89.81,89.83,89.79,89.81,37149.0,59.9983,60.0117,59.9849,59.9983,37149.0
2016-05-26 13:30:00,89.81,89.82,89.74,89.81,41262.0,59.9983,60.005,59.9515,59.9983,41262.0
2016-05-26 13:35:00,89.8,89.84,89.77,89.84,37559.0,59.9916,60.0183,59.9716,60.0183,37559.0
2016-05-26 13:40:00,89.83,89.83,89.78,89.81,45253.0,60.0117,60.0117,59.9783,59.9983,45253.0
2016-05-26 13:45:00,89.81,89.88,89.79,89.88,50470.0,59.9983,60.0451,59.9849,60.0451,50470.0
2016-05-26 13:50:00,89.87,89.88,89.82,89.86,49835.0,60.0384,60.0451,60.005,60.0317,49835.0
2016-05-26 13:55:00,89.86,89.87,89.81,89.85,30925.0,60.0317,60.0384,59.9983,60.025,30925.0
2016-05-26 14:00:00,89.85,89.93,89.85,89.92,75792.0,60.025,60.0785,60.025,60.0718,75792.0
2016-05-26 14:05:00,89.91,89.96,89.87,89.96,62055.0,60.0651,60.0985,60.0384,60.0985,62055.0
2016-05-26 14:10:00,89.96,90.0,89.94,89.97,76903.0,60.0985,60.1252,60.0852,60.1052,76903.0
2016-05-26 14:15:00,89.97,90.0,89.92,89.99,48070.0,60.1052,60.1252,60.0718,60.1186,48070.0
2016-05-26 14:20:00,89.99,90.01,89.97,89.98,109258.0,60.1186,60.1319,60.1052,60.1119,109258.0
2016-05-26 14:25:00,89.99,90.01,89.92,89.97,81710.0,60.1186,60.1319,60.0718,60.1052,81710.0
2016-05-26 14:30:00,89.97,89.97,89.9,89.92,42611.0,60.1052,60.1052,60.0584,60.0718,42611.0
2016-05-26 14:35:00,89.91,89.91,89.81,89.86,60307.0,60.0651,60.0651,59.9983,60.0317,60307.0
2016-05-26 14:40:00,89.86,89.86,89.78,89.79,32303.0,60.0317,60.0317,59.9783,59.9849,32303.0
2016-05-26 14:45:00,89.79,89.87,89.78,89.83,35647.0,59.9849,60.0384,59.9783,60.0117,35647.0
2016-05-26 14:50:00,89.83,89.86,89.8,89.83,65826.0,60.0117,60.0317,59.9916,60.0117,65826.0
2016-05-26 14:55:00,89.82,89.85,89.75,89.79,45191.0,60.005,60.025,59.9582,59.9849,45191.0
2016-05-26 15:00:00,89.8,89.81,89.78,89.8,39514.0,59.9916,59.9983,59.9783,59.9916,39514.0
2016-05-26 15:05:00,89.8,89.83,89.73,89.75,56105.0,59.9916,60.0117,59.9449,59.9582,56105.0
2016-05-26 15:10:00,89.76,89.78,89.71,89.76,37061.0,59.9649,59.9783,59.9315,59.9649,37061.0
2016-05-26 15:15:00,89.76,89.93,89.75,89.91,63798.0,59.9649,60.0785,59.9582,60.0651,63798.0
2016-05-26 15:20:00,89.91,89.93,89.83,89.84,71574.0,60.0651,60.0785,60.0117,60.0183,71574.0
2016-05-26 15:25:00,89.84,89.87,89.75,89.76,63660.0,60.0183,60.0384,59.9582,59.9649,63660.0
2016-05-26 15:30:00,89.77,89.85,89.76,89.84,70407.0,59.9716,60.025,59.9649,60.0183,70407.0
2016-05-26 15:35:00,89.84,89.84,89.75,89.81,100997.0,60.0183,60.0183,59.9582,59.9983,100997.0
2016-05-26 15:40:00,89.81,89.86,89.79,89.82,80636.0,59.9983,60.0317,59.9849,60.005,80636.0
2016-05-26 15:45:00,89.82,89.84,89.78,89.81,125436.0,60.005,60.0183,59.9783,59.9983,125436.0
2016-05-26 15:50:00,89.81,89.81,89.72,89.73,164213.0,59.9983,59.9983,59.9382,59.9449,164213.0
2016-05-26 15:55:00,89.73,89.81,89.71,89.8,399884.0,59.9449,59.9983,59.9315,59.9916,399884.0
2016-05-27 09:30:00,89.4,90.04,89.4,89.76,209482.0,59.7244,60.152,59.7244,59.9649,209482.0
2016-05-27 09:35:00,89.75,89.8,89.42,89.73,129789.0,59.9582,59.9916,59.7378,59.9449,129789.0
2016-05-27 09:40:00,89.71,89.81,89.56,89.69,124665.0,59.9315,59.9983,59.8313,59.9181,124665.0
2016-05-27 09:45:00,89.71,89.78,89.64,89.69,51825.0,59.9315,59.9783,59.8847,59.9181,51825.0
2016-05-27 09:50:00,89.67,89.71,89.49,89.52,90391.0,59.9048,59.9315,59.7845,59.8046,90391.0
2016-05-27 09:55:00,89.52,89.59,89.48,89.5,116710.0,59.8046,59.8513,59.7778,59.7912,116710.0
2016-05-27 10:00:00,89.5,89.5,89.4,89.44,101524.0,59.7912,59.7912,59.7244,59.7511,101524.0
2016-05-27 10:05:00,89.45,89.46,89.33,89.37,98646.0,59.7578,59.7645,59.6776,59.7044,98646.0
2016-05-27 10:10:00,89.37,89.49,89.32,89.45,106370.0,59.7044,59.7845,59.671,59.7578,106370.0
2016-05-27 10:15:00,89.44,89.53,89.36,89.41,158269.0,59.7511,59.8112,59.6977,59.7311,158269.0
2016-05-27 10:20:00,89.4,89.54,89.39,89.48,109911.0,59.7244,59.8179,59.7177,59.7778,109911.0
2016-05-27 10:25:00,89.48,89.51,89.41,89.49,71359.0,59.7778,59.7979,59.7311,59.7845,71359.0
2016-05-27 10:30:00,89.5,89.59,89.49,89.52,91668.0,59.7912,59.8513,59.7845,59.8046,91668.0
2016-05-27 10:35:00,89.55,89.66,89.54,89.58,43017.0,59.8246,59.8981,59.8179,59.8447,43017.0
2016-05-27 10:40:00,89.58,89.67,89.57,89.63,67538.0,59.8447,59.9048,59.838,59.8781,67538.0
2016-05-27 10:45:00,89.64,89.82,89.63,89.79,67194.0,59.8847,60.005,59.8781,59.9849,67194.0
2016-05-27 10:50:00,89.8,89.82,89.65,89.68,97037.0,59.9916,60.005,59.8914,59.9115,97037.0
2016-05-27 10:55:00,89.69,89.83,89.69,89.78,45045.0,59.9181,60.0117,59.9181,59.9783,45045.0
2016-05-27 11:00:00,89.79,89.87,89.75,89.84,47905.0,59.9849,60.0384,59.9582,60.0183,47905.0
2016-05-27 11:05:00,89.84,89.86,89.78,89.79,40864.0,60.0183,60.0317,59.9783,59.9849,40864.0
2016-05-27 11:10:00,89.8,89.84,89.72,89.75,79713.0,59.9916,60.0183,59.9382,59.9582,79713.0
2016-05-27 11:15:00,89.75,89.84,89.74,89.84,25361.0,59.9582,60.0183,59.9515,60.0183,25361.0
2016-05-27 11:20:00,89.85,89.89,89.82,89.87,39013.0,60.025,60.0517,60.005,60.0384,39013.0
2016-05-27 11:25:00,89.87,90.02,89.84,89.98,108387.0,60.0384,60.1386,60.0183,60.1119,108387.0
2016-05-27 11:30:00,89.99,90.01,89.91,89.97,68436.0,60.1186,60.1319,60.0651,60.1052,68436.0
2016-05-27 11:35:00,89.97,89.99,89.9,89.99,75905.0,60.1052,60.1186,60.0584,60.1186,75905.0
2016-05-27 11:40:00,89.99,89.99,89.88,89.92,42809.0,60.1186,60.1186,60.0451,60.0718,42809.0
2016-05-27 11:45:00,89.93,90.0,89.91,89.99,35911.0,60.0785,60.1252,60.0651,60.1186,35911.0
2016-05-27 11:50:00,90.0,90.01,89.9,89.93,44053.0,60.1252,60.1319,60.0584,60.0785,44053.0
2016-05-27 11:55:00,89.92,89.95,89.9,89.95,47318.0,60.0718,60.0918,60.0584,60.0918,47318.0
2016-05-27 12:00:00,89.94,89.97,89.92,89.96,26109.0,60.0852,60.1052,60.0718,60.0985,26109.0
2016-05-27 12:05:00,89.96,90.0,89.89,89.92,71868.0,60.0985,60.1252,60.0517,60.0718,71868.0
2016-05-27 12:10:00,89.92,90.01,89.92,89.97,46511.0,60.0718,60.1319,60.0718,60.1052,46511.0
2016-05-27 12:15:00,89.98,90.0,89.94,89.99,35328.0,60.1119,60.1252,60.0852,60.1186,35328.0
2016-05-27 12:20:00,89.99,90.01,89.97,90.0,41787.0,60.1186,60.1319,60.1052,60.1252,41787.0
2016-05-27 12:25:00,90.0,90.01,89.96,89.97,47919.0,60.1252,60.1319,60.0985,60.1052,47919.0
2016-05-27 12:30:00,89.97,89.98,89.89,89.89,74736.0,60.1052,60.1119,60.0517,60.0517,74736.0
2016-05-27 12:35:00,89.9,89.95,89.84,89.84,80130.0,60.0584,60.0918,60.0183,60.0183,80130.0
2016-05-27 12:40:00,89.85,89.93,89.85,89.92,28078.0,60.025,60.0785,60.025,60.0718,28078.0
2016-05-27 12:45:00,89.92,89.99,89.91,89.99,28649.0,60.0718,60.1186,60.0651,60.1186,28649.0
2016-05-27 12:50:00,89.99,89.99,89.92,89.92,23908.0,60.1186,60.1186,60.0718,60.0718,23908.0
2016-05-27 12:55:00,89.92,89.94,89.89,89.94,37268.0,60.0718,60.0852,60.0517,60.0852,37268.0
2016-05-27 13:00:00,89.94,89.95,89.9,89.92,31498.0,60.0852,60.0918,60.0584,60.0718,31498.0
2016-05-27 13:05:00,89.92,89.94,89.89,89.91,30163.0,60.0718,60.0852,60.0517,60.0651,30163.0
2016-05-27 13:10:00,89.91,89.92,89.86,89.88,40278.0,60.0651,60.0718,60.0317,60.0451,40278.0
2016-05-27 13:15:00,89.89,89.93,89.85,89.9,48074.0,60.0517,60.0785,60.025,60.0584,48074.0
2016-05-27 13:20:00,89.91,89.95,89.9,89.94,28033.0,60.0651,60.0918,60.0584,60.0852,28033.0
2016-05-27 13:25:00,89.93,89.96,89.9,89.91,36982.0,60.0785,60.0985,60.0584,60.0651,36982.0
2016-05-27 13:30:00,89.91,89.95,89.88,89.89,43587.0,60.0651,60.0918,60.0451,60.0517,43587.0
2016-05-27 13:35:00,89.89,89.89,89.68,89.69,122476.0,60.0517,60.0517,59.9115,59.9181,122476.0
2016-05-27 13:40:00,89.7,89.86,89.67,89.84,87719.0,59.9248,60.0317,59.9048,60.0183,87719.0
2016-05-27 13:45:00,89.84,89.88,89.81,89.82,39338.0,60.0183,60.0451,59.9983,60.005,39338.0
2016-05-27 13:50:00,89.82,89.85,89.76,89.81,35758.0,60.005,60.025,59.9649,59.9983,35758.0
2016-05-27 13:55:00,89.82,89.82,89.74,89.74,23070.0,60.005,60.005,59.9515,59.9515,23070.0
2016-05-27 14:00:00,89.74,89.74,89.64,89.74,64657.0,59.9515,59.9515,59.8847,59.9515,64657.0
2016-05-27 14:05:00,89.74,89.78,89.71,89.75,36299.0,59.9515,59.9783,59.9315,59.9582,36299.0
2016-05-27 14:10:00,89.74,89.8,89.7,89.73,68974.0,59.9515,59.9916,59.9248,59.9449,68974.0
2016-05-27 14:15:00,89.73,89.75,89.64,89.66,51790.0,59.9449,59.9582,59.8847,59.8981,51790.0
2016-05-27 14:20:00,89.66,89.73,89.64,89.72,82092.0,59.8981,59.9449,59.8847,59.9382,82092.0
2016-05-27 14:25:00,89.71,89.83,89.71,89.82,44874.0,59.9315,60.0117,59.9315,60.005,44874.0
2016-05-27 14:30:00,89.81,89.84,89.76,89.79,33174.0,59.9983,60.0183,59.9649,59.9849,33174.0
2016-05-27 14:35:00,89.79,89.82,89.71,89.73,52369.0,59.9849,60.005,59.9315,59.9449,52369.0
2016-05-27 14:40:00,89.74,89.74,89.65,89.67,56045.0,59.9515,59.9515,59.8914,59.9048,56045.0
2016-05-27 14:45:00,89.67,89.73,89.65,89.73,49592.0,59.9048,59.9449,59.8914,59.9449,49592.0
2016-05-27 14:50:00,89.72,89.74,89.69,89.72,31893.0,59.9382,59.9515,59.9181,59.9382,31893.0
2016-05-27 14:55:00,89.72,89.8,89.71,89.8,33456.0,59.9382,59.9916,59.9315,59.9916,33456.0
2016-05-27 15:00:00,89.8,89.8,89.72,89.73,46341.0,59.9916,59.9916,59.9382,59.9449,46341.0
2016-05-27 15:05:00,89.74,89.79,89.74,89.77,37687.0,59.9515,59.9849,59.9515,59.9716,37687.0
2016-05-27 15:10:00,89.78,89.85,89.78,89.85,44111.0,59.9783,60.025,59.9783,60.025,44111.0
2016-05-27 15:15:00,89.84,89.87,89.82,89.86,42420.0,60.0183,60.0384,60.005,60.0317,42420.0
2016-05-27 15:20:00,89.87,89.9,89.83,89.9,49945.0,60.0384,60.0584,60.0117,60.0584,49945.0
2016-05-27 15:25:00,89.9,89.96,89.88,89.93,60937.0,60.0584,60.0985,60.0451,60.0785,60937.0
2016-05-27 15:30:00,89.93,89.98,89.91,89.98,67098.0,60.0785,60.1119,60.0651,60.1119,67098.0
2016-05-27 15:35:00,89.98,90.01,89.95,89.98,100764.0,60.1119,60.1319,60.0918,60.1119,100764.0
2016-05-27 15:40:00,89.97,90.0,89.97,89.98,59923.0,60.1052,60.1252,60.1052,60.1119,59923.0
2016-05-27 15:45:00,89.97,90.01,89.94,89.95,106572.0,60.1052,60.1319,60.0852,60.0918,106572.0
2016-05-27 15:50:00,89.96,90.0,89.94,89.96,143991.0,60.0985,60.1252,60.0852,60.0985,143991.0
2016-05-27 15:55:00,89.97,90.05,89.94,90.02,786458.0,60.1052,60.1586,60.0852,60.1386,786458.0
2016-05-31 09:30:00,90.0,90.14,89.82,89.94,218981.0,60.1252,60.2188,60.005,60.0852,218981.0
2016-05-31 09:35:00,89.93,90.11,89.9,90.07,82537.0,60.0785,60.1987,60.0584,60.172,82537.0
2016-05-31 09:40:00,90.06,90.06,89.8,89.88,87509.0,60.1653,60.1653,59.9916,60.0451,87509.0
2016-05-31 09:45:00,89.86,90.2,89.84,90.14,111487.0,60.0317,60.2588,60.0183,60.2188,111487.0
2016-05-31 09:50:00,90.13,90.2,90.03,90.03,199458.0,60.2121,60.2588,60.1453,60.1453,199458.0
2016-05-31 09:55:00,90.03,90.05,89.9,89.92,73293.0,60.1453,60.1586,60.0584,60.0718,73293.0
2016-05-31 10:00:00,89.93,90.01,89.88,89.92,111930.0,60.0785,60.1319,60.0451,60.0718,111930.0
2016-05-31 10:05:00,89.92,90.0,89.81,89.84,70052.0,60.0718,60.1252,59.9983,60.0183,70052.0
2016-05-31 10:10:00,89.84,89.89,89.8,89.83,49596.0,60.0183,60.0517,59.9916,60.0117,49596.0
2016-05-31 10:15:00,89.83,89.99,89.82,89.89,84052.0,60.0117,60.1186,60.005,60.0517,84052.0
2016-05-31 10:20:00,89.88,89.93,89.85,89.86,77496.0,60.0451,60.0785,60.025,60.0317,77496.0
2016-05-31 10:25:00,89.86,89.9,89.8,89.82,67967.0,60.0317,60.0584,59.9916,60.005,67967.0
2016-05-31 10:30:00,89.82,90.04,89.8,89.99,110622.0,60.005,60.152,59.9916,60.1186,110622.0
2016-05-31 10:35:00,89.98,89.99,89.78,89.82,73209.0,60.1119,60.1186,59.9783,60.005,73209.0
2016-05-31 10:40:00,89.81,89.84,89.75,89.76,91108.0,59.9983,60.0183,59.9582,59.9649,91108.0
2016-05-31 10:45:00,89.77,89.77,89.65,89.69,58436.0,59.9716,59.9716,59.8914,59.9181,58436.0
2016-05-31 10:50:00,89.68,89.68,89.59,89.63,45477.0,59.9115,59.9115,59.8513,59.8781,45477.0
2016-05-31 10:55:00,89.63,89.66,89.53,89.59,59275.0,59.8781,59.8981,59.8112,59.8513,59275.0
2016-05-31 11:00:00,89.59,89.63,89.53,89.63,65857.0,59.8513,59.8781,59.8112,59.8781,65857.0
2016-05-31 11:05:00,89.63,89.64,89.52,89.53,80176.0,59.8781,59.8847,59.8046,59.8112,80176.0
2016-05-31 11:10:00,89.53,89.53,89.38,89.53,124450.0,59.8112,59.8112,59.711,59.8112,124450.0
2016-05-31 11:15:00,89.53,89.6,89.53,89.55,59132.0,59.8112,59.858,59.8112,59.8246,59132.0
2016-05-31 11:20:00,89.54,89.55,89.44,89.53,76236.0,59.8179,59.8246,59.7511,59.8112,76236.0
2016-05-31 11:25:00,89.53,89.59,89.51,89.55,88596.0,59.8112,59.8513,59.7979,59.8246,88596.0
2016-05-31 11:30:00,89.55,89.65,89.53,89.63,87661.0,59.8246,59.8914,59.8112,59.8781,87661.0
2016-05-31 11:35:00,89.63,89.64,89.52,89.62,106991.0,59.8781,59.8847,59.8046,59.8714,106991.0
2016-05-31 11:40:00,89.62,89.66,89.59,89.62,73522.0,59.8714,59.8981,59.8513,59.8714,73522.0
2016-05-31 11:45:00,89.62,89.65,89.55,89.56,50061.0,59.8714,59.8914,59.8246,59.8313,50061.0
2016-05-31 11:50:00,89.56,89.57,89.48,89.54,68007.0,59.8313,59.838,59.7778,59.8179,68007.0
2016-05-31 11:55:00,89.54,89.57,89.49,89.49,76818.0,59.8179,59.838,59.7845,59.7845,76818.0
2016-05-31 12:00:00,89.49,89.52,89.47,89.48,54802.0,59.7845,59.8046,59.7712,59.7778,54802.0
2016-05-31 12:05:00,89.49,89.54,89.43,89.52,67504.0,59.7845,59.8179,59.7444,59.8046,67504.0
2016-05-31 12:10:00,89.53,89.53,89.38,89.42,102984.0,59.8112,59.8112,59.711,59.7378,102984.0
2016-05-31 12:15:00,89.43,89.46,89.39,89.42,63155.0,59.7444,59.7645,59.7177,59.7378,63155.0
2016-05-31 12:20:00,89.42,89.43,89.34,89.36,52103.0,59.7378,59.7444,59.6843,59.6977,52103.0
2016-05-31 12:25:00,89.36,89.39,89.35,89.36,35277.0,59.6977,59.7177,59.691,59.6977,35277.0
2016-05-31 12:30:00,89.36,89.37,89.31,89.34,43465.0,59.6977,59.7044,59.6643,59.6843,43465.0
2016-05-31 12:35:00,89.35,89.38,89.33,89.35,63669.0,59.691,59.711,59.6776,59.691,63669.0
2016-05-31 12:40:00,89.34,89.35,89.3,89.33,35651.0,59.6843,59.691,59.6576,59.6776,35651.0
2016-05-31 12:45:00,89.33,89.37,89.31,89.35,46011.0,59.6776,59.7044,59.6643,59.691,46011.0
2016-05-31 12:50:00,89.36,89.4,89.34,89.36,52296.0,59.6977,59.7244,59.6843,59.6977,52296.0
2016-05-31 12:55:00,89.36,89.36,89.3,89.34,56161.0,59.6977,59.6977,59.6576,59.6843,56161.0
2016-05-31 13:00:00,89.34,89.4,89.29,89.4,58401.0,59.6843,59.7244,59.6509,59.7244,58401.0
2016-05-31 13:05:00,89.4,89.41,89.33,89.35,133934.0,59.7244,59.7311,59.6776,59.691,133934.0
2016-05-31 13:10:00,89.36,89.39,89.34,89.36,30767.0,59.6977,59.7177,59.6843,59.6977,30767.0
2016-05-31 13:15:00,89.36,89.39,89.34,89.38,61753.0,59.6977,59.7177,59.6843,59.711,61753.0
2016-05-31 13:20:00,89.38,89.43,89.37,89.39,61091.0,59.711,59.7444,59.7044,59.7177,61091.0
2016-05-31 13:25:00,89.39,89.42,89.37,89.39,49036.0,59.7177,59.7378,59.7044,59.7177,49036.0
2016-05-31 13:30:00,89.39,89.41,89.32,89.32,54952.0,59.7177,59.7311,59.671,59.671,54952.0
2016-05-31 13:35:00,89.32,89.34,89.26,89.27,50102.0,59.671,59.6843,59.6309,59.6376,50102.0
2016-05-31 13:40:00,89.26,89.27,89.2,89.23,58173.0,59.6309,59.6376,59.5908,59.6108,58173.0
2016-05-31 13:45:00,89.23,89.24,89.15,89.16,55574.0,59.6108,59.6175,59.5574,59.5641,55574.0
2016-05-31 13:50:00,89.17,89.19,89.13,89.16,57637.0,59.5707,59.5841,59.544,59.5641,57637.0
2016-05-31 13:55:00,89.15,89.16,89.1,89.12,68064.0,59.5574,59.5641,59.524,59.5373,68064.0
2016-05-31 14:00:00,89.11,89.12,88.96,89.02,124507.0,59.5307,59.5373,59.4305,59.4705,124507.0
2016-05-31 14:05:00,89.02,89.06,88.95,88.98,64735.0,59.4705,59.4973,59.4238,59.4438,64735.0
2016-05-31 14:10:00,88.99,89.0,88.88,88.91,56442.0,59.4505,59.4572,59.377,59.3971,56442.0
2016-05-31 14:15:00,88.92,88.92,88.85,88.86,83385.0,59.4037,59.4037,59.357,59.3636,83385.0
2016-05-31 14:20:00,88.86,89.04,88.83,88.97,99887.0,59.3636,59.4839,59.3436,59.4371,99887.0
2016-05-31 14:25:00,88.97,89.02,88.95,88.99,71509.0,59.4371,59.4705,59.4238,59.4505,71509.0
2016-05-31 14:30:00,88.99,89.01,88.92,89.0,74743.0,59.4505,59.4639,59.4037,59.4572,74743.0
2016-05-31 14:35:00,88.99,89.03,88.95,89.02,45349.0,59.4505,59.4772,59.4238,59.4705,45349.0
2016-05-31 14:40:00,89.01,89.01,88.86,88.89,69905.0,59.4639,59.4639,59.3636,59.3837,69905.0
2016-05-31 14:45:00,88.88,88.9,88.77,88.87,93685.0,59.377,59.3904,59.3035,59.3703,93685.0
2016-05-31 14:50:00,88.86,88.91,88.83,88.91,83446.0,59.3636,59.3971,59.3436,59.3971,83446.0
2016-05-31 14:55:00,88.91,88.92,88.8,88.81,74395.0,59.3971,59.4037,59.3236,59.3302,74395.0
2016-05-31 15:00:00,88.81,88.83,88.75,88.77,161999.0,59.3302,59.3436,59.2902,59.3035,161999.0
2016-05-31 15:05:00,88.78,88.83,88.73,88.78,155687.0,59.3102,59.3436,59.2768,59.3102,155687.0
2016-05-31 15:10:00,88.78,88.82,88.75,88.8,87650.0,59.3102,59.3369,59.2902,59.3236,87650.0
2016-05-31 15:15:00,88.8,88.98,88.79,88.95,148294.0,59.3236,59.4438,59.3169,59.4238,148294.0
2016-05-31 15:20:00,88.95,89.0,88.87,88.88,102269.0,59.4238,59.4572,59.3703,59.377,102269.0
2016-05-31 15:25:00,88.88,88.92,88.85,88.9,101199.0,59.377,59.4037,59.357,59.3904,101199.0
2016-05-31 15:30:00,88.89,88.97,88.88,88.92,109139.0,59.3837,59.4371,59.377,59.4037,109139.0
2016-05-31 15:35:00,88.92,88.98,88.89,88.93,92556.0,59.4037,59.4438,59.3837,59.4104,92556.0
2016-05-31 15:40:00,88.93,88.96,88.89,88.95,124601.0,59.4104,59.4305,59.3837,59.4238,124601.0
2016-05-31 15:45:00,88.95,89.03,88.93,88.99,175826.0,59.4238,59.4772,59.4104,59.4505,175826.0
2016-05-31 15:50:00,88.99,89.14,88.98,89.13,211166.0,59.4505,59.5507,59.4438,59.544,211166.0
2016-05-31 15:55:00,89.13,89.17,88.97,88.97,605194.0,59.544,59.5707,59.4371,59.4371,605194.0
2016-06-01 09:30:00,88.43,88.51,88.13,88.24,378999.0,59.0764,59.1298,58.876,58.9495,378999.0
2016-06-01 09:35:00,88.24,88.57,88.23,88.48,147801.0,58.9495,59.1699,58.9428,59.1098,147801.0
2016-06-01 09:40:00,88.5,88.64,88.46,88.62,124309.0,59.1231,59.2167,59.0964,59.2033,124309.0
2016-06-01 09:45:00,88.61,88.69,88.42,88.63,243779.0,59.1966,59.2501,59.0697,59.21,243779.0
2016-06-01 09:50:00,88.64,88.66,88.5,88.59,136433.0,59.2167,59.23,59.1231,59.1833,136433.0
2016-06-01 09:55:00,88.59,88.6,88.41,88.46,140648.0,59.1833,59.19,59.063,59.0964,140648.0
2016-06-01 10:00:00,88.46,88.56,88.37,88.42,161054.0,59.0964,59.1632,59.0363,59.0697,161054.0
2016-06-01 10:05:00,88.41,88.47,88.31,88.44,186344.0,59.063,59.1031,58.9962,59.0831,186344.0
2016-06-01 10:10:00,88.43,88.53,88.32,88.33,108324.0,59.0764,59.1432,59.0029,59.0096,108324.0
2016-06-01 10:15:00,88.33,88.46,88.29,88.3,112544.0,59.0096,59.0964,58.9829,58.9895,112544.0
2016-06-01 10:20:00,88.31,88.38,88.26,88.36,95534.0,58.9962,59.043,58.9628,59.0296,95534.0
2016-06-01 10:25:00,88.36,88.48,88.35,88.45,79684.0,59.0296,59.1098,59.0229,59.0897,79684.0
2016-06-01 10:30:00,88.46,88.62,88.39,88.6,98857.0,59.0964,59.2033,59.0497,59.19,98857.0
2016-06-01 10:35:00,88.61,88.61,88.48,88.48,49971.0,59.1966,59.1966,59.1098,59.1098,49971.0
2016-06-01 10:40:00,88.48,88.48,88.36,88.4,73075.0,59.1098,59.1098,59.0296,59.0563,73075.0
2016-06-01 10:45:00,88.4,88.47,88.38,88.43,53752.0,59.0563,59.1031,59.043,59.0764,53752.0
2016-06-01 10:50:00,88.43,88.6,88.42,88.55,92654.0,59.0764,59.19,59.0697,59.1566,92654.0
2016-06-01 10:55:00,88.56,88.62,88.53,88.59,41778.0,59.1632,59.2033,59.1432,59.1833,41778.0
2016-06-01 11:00:00,88.59,88.77,88.59,88.73,88269.0,59.1833,59.3035,59.1833,59.2768,88269.0
2016-06-01 11:05:00,88.73,88.78,88.7,88.72,54214.0,59.2768,59.3102,59.2568,59.2701,54214.0
2016-06-01 11:10:00,88.72,88.91,88.71,88.87,96224.0,59.2701,59.3971,59.2634,59.3703,96224.0
2016-06-01 11:15:00,88.87,88.93,88.78,88.82,103043.0,59.3703,59.4104,59.3102,59.3369,103043.0
2016-06-01 11:20:00,88.82,88.91,88.75,88.79,81512.0,59.3369,59.3971,59.2902,59.3169,81512.0
2016-06-01 11:25:00,88.78,88.81,88.71,88.73,44905.0,59.3102,59.3302,59.2634,59.2768,44905.0
2016-06-01 11:30:00,88.74,88.87,88.74,88.85,64134.0,59.2835,59.3703,59.2835,59.357,64134.0
2016-06-01 11:35:00,88.85,88.88,88.77,88.77,38037.0,59.357,59.377,59.3035,59.3035,38037.0
2016-06-01 11:40:00,88.77,88.84,88.74,88.84,45372.0,59.3035,59.3503,59.2835,59.3503,45372.0
2016-06-01 11:45:00,88.84,88.84,88.69,88.78,48723.0,59.3503,59.3503,59.2501,59.3102,48723.0
2016-06-01 11:50:00,88.77,88.77,88.7,88.72,63642.0,59.3035,59.3035,59.2568,59.2701,63642.0
2016-06-01 11:55:00,88.71,88.75,88.69,88.7,68387.0,59.2634,59.2902,59.2501,59.2568,68387.0
2016-06-01 12:00:00,88.7,88.75,88.67,88.75,64891.0,59.2568,59.2902,59.2367,59.2902,64891.0
2016-06-01 12:05:00,88.75,88.88,88.73,88.81,67122.0,59.2902,59.377,59.2768,59.3302,67122.0
2016-06-01 12:10:00,88.82,88.84,88.76,88.82,45903.0,59.3369,59.3503,59.2968,59.3369,45903.0
2016-06-01 12:15:00,88.83,88.89,88.82,88.86,57175.0,59.3436,59.3837,59.3369,59.3636,57175.0
2016-06-01 12:20:00,88.86,88.93,88.85,88.9,45839.0,59.3636,59.4104,59.357,59.3904,45839.0
2016-06-01 12:25:00,88.91,88.92,88.86,88.91,73489.0,59.3971,59.4037,59.3636,59.3971,73489.0
2016-06-01 12:30:00,88.92,88.92,88.78,88.8,97572.0,59.4037,59.4037,59.3102,59.3236,97572.0
2016-06-01 12:35:00,88.81,88.85,88.78,88.81,33415.0,59.3302,59.357,59.3102,59.3302,33415.0
2016-06-01 12:40:00,88.81,88.87,88.77,88.78,45366.0,59.3302,59.3703,59.3035,59.3102,45366.0
2016-06-01 12:45:00,88.78,88.85,88.77,88.8,46856.0,59.3102,59.357,59.3035,59.3236,46856.0
2016-06-01 12:50:00,88.8,88.87,88.79,88.87,36536.0,59.3236,59.3703,59.3169,59.3703,36536.0
2016-06-01 12:55:00,88.86,88.9,88.81,88.89,40198.0,59.3636,59.3904,59.3302,59.3837,40198.0
2016-06-01 13:00:00,88.88,88.96,88.88,88.91,52823.0,59.377,59.4305,59.377,59.3971,52823.0
2016-06-01 13:05:00,88.9,88.93,88.86,88.9,39541.0,59.3904,59.4104,59.3636,59.3904,39541.0
2016-06-01 13:10:00,88.91,88.92,88.84,88.86,32837.0,59.3971,59.4037,59.3503,59.3636,32837.0
2016-06-01 13:15:00,88.86,88.9,88.84,88.86,29673.0,59.3636,59.3904,59.3503,59.3636,29673.0
2016-06-01 13:20:00,88.86,88.89,88.83,88.86,32925.0,59.3636,59.3837,59.3436,59.3636,32925.0
2016-06-01 13:25:00,88.85,88.92,88.85,88.9,28092.0,59.357,59.4037,59.357,59.3904,28092.0
2016-06-01 13:30:00,88.89,88.96,88.89,88.95,44913.0,59.3837,59.4305,59.3837,59.4238,44913.0
2016-06-01 13:35:00,88.95,89.01,88.92,88.95,75084.0,59.4238,59.4639,59.4037,59.4238,75084.0
2016-06-01 13:40:00,88.95,88.96,88.88,88.91,58987.0,59.4238,59.4305,59.377,59.3971,58987.0
2016-06-01 13:45:00,88.91,88.92,88.88,88.91,32556.0,59.3971,59.4037,59.377,59.3971,32556.0
2016-06-01 13:50:00,88.91,88.99,88.89,88.97,36875.0,59.3971,59.4505,59.3837,59.4371,36875.0
2016-06-01 13:55:00,88.97,88.99,88.95,88.98,28536.0,59.4371,59.4505,59.4238,59.4438,28536.0
2016-06-01 14:00:00,88.98,89.01,88.91,88.93,67207.0,59.4438,59.4639,59.3971,59.4104,67207.0
2016-06-01 14:05:00,88.93,88.95,88.89,88.92,39861.0,59.4104,59.4238,59.3837,59.4037,39861.0
2016-06-01 14:10:00,88.91,89.03,88.91,88.98,48269.0,59.3971,59.4772,59.3971,59.4438,48269.0
2016-06-01 14:15:00,88.99,89.15,88.99,89.1,60545.0,59.4505,59.5574,59.4505,59.524,60545.0
2016-06-01 14:20:00,89.1,89.14,89.07,89.14,56594.0,59.524,59.5507,59.5039,59.5507,56594.0
2016-06-01 14:25:00,89.13,89.22,89.1,89.2,79662.0,59.544,59.6042,59.524,59.5908,79662.0
2016-06-01 14:30:00,89.19,89.29,89.19,89.22,146922.0,59.5841,59.6509,59.5841,59.6042,146922.0
2016-06-01 14:35:00,89.21,89.29,89.19,89.29,100644.0,59.5975,59.6509,59.5841,59.6509,100644.0
2016-06-01 14:40:00,89.29,89.31,89.21,89.24,62373.0,59.6509,59.6643,59.5975,59.6175,62373.0
2016-06-01 14:45:00,89.24,89.24,89.2,89.23,46879.0,59.6175,59.6175,59.5908,59.6108,46879.0
2016-06-01 14:50:00,89.22,89.35,89.22,89.35,50335.0,59.6042,59.691,59.6042,59.691,50335.0
2016-06-01 14:55:00,89.34,89.42,89.3,89.4,53842.0,59.6843,59.7378,59.6576,59.7244,53842.0
2016-06-01 15:00:00,89.42,89.44,89.33,89.34,60015.0,59.7378,59.7511,59.6776,59.6843,60015.0
2016-06-01 15:05:00,89.35,89.35,89.28,89.3,43015.0,59.691,59.691,59.6442,59.6576,43015.0
2016-06-01 15:10:00,89.3,89.38,89.28,89.38,52008.0,59.6576,59.711,59.6442,59.711,52008.0
2016-06-01 15:15:00,89.38,89.42,89.35,89.36,72132.0,59.711,59.7378,59.691,59.6977,72132.0
2016-06-01 15:20:00,89.35,89.43,89.33,89.39,101711.0,59.691,59.7444,59.6776,59.7177,101711.0
2016-06-01 15:25:00,89.39,89.4,89.33,89.36,82918.0,59.7177,59.7244,59.6776,59.6977,82918.0
2016-06-01 15:30:00,89.37,89.38,89.32,89.34,55685.0,59.7044,59.711,59.671,59.6843,55685.0
2016-06-01 15:35:00,89.35,89.45,89.32,89.44,72665.0,59.691,59.7578,59.671,59.7511,72665.0
2016-06-01 15:40:00,89.44,89.45,89.4,89.4,101548.0,59.7511,59.7578,59.7244,59.7244,101548.0
2016-06-01 15:45:00,89.4,89.4,89.27,89.3,117763.0,59.7244,59.7244,59.6376,59.6576,117763.0
2016-06-01 15:50:00,89.3,89.33,89.26,89.26,93480.0,59.6576,59.6776,59.6309,59.6309,93480.0
2016-06-01 15:55:00,89.27,89.3,89.21,89.23,257431.0,59.6376,59.6576,59.5975,59.6108,257431.0
2016-06-02 09:30:00,88.2,88.25,87.64,87.87,633706.0,58.9227,58.9561,58.5486,58.7023,633706.0
2016-06-02 09:35:00,87.88,88.03,87.73,87.93,277098.0,58.709,58.8092,58.6087,58.7424,277098.0
2016-06-02 09:40:00,87.93,87.95,87.85,87.94,261610.0,58.7424,58.7557,58.6889,58.749,261610.0
2016-06-02 09:45:00,87.95,88.17,87.92,87.99,237741.0,58.7557,58.9027,58.7357,58.7824,237741.0
2016-06-02 09:50:00,88.0,88.01,87.81,87.81,151355.0,58.7891,58.7958,58.6622,58.6622,151355.0
2016-06-02 09:55:00,87.81,87.94,87.77,87.87,132587.0,58.6622,58.749,58.6355,58.7023,132587.0
2016-06-02 10:00:00,87.85,87.99,87.83,87.93,81389.0,58.6889,58.7824,58.6755,58.7424,81389.0
2016-06-02 10:05:00,87.94,87.94,87.61,87.66,246704.0,58.749,58.749,58.5286,58.562,246704.0
2016-06-02 10:10:00,87.66,87.71,87.61,87.64,85185.0,58.562,58.5954,58.5286,58.5486,85185.0
2016-06-02 10:15:00,87.64,87.78,87.61,87.65,159781.0,58.5486,58.6421,58.5286,58.5553,159781.0
2016-06-02 10:20:00,87.65,87.73,87.61,87.71,103324.0,58.5553,58.6087,58.5286,58.5954,103324.0
2016-06-02 10:25:00,87.7,87.8,87.65,87.69,119770.0,58.5887,58.6555,58.5553,58.582,119770.0
2016-06-02 10:30:00,87.68,87.87,87.67,87.81,147327.0,58.5753,58.7023,58.5687,58.6622,147327.0
2016-06-02 10:35:00,87.81,87.83,87.72,87.75,97244.0,58.6622,58.6755,58.6021,58.6221,97244.0
2016-06-02 10:40:00,87.75,87.8,87.69,87.74,78688.0,58.6221,58.6555,58.582,58.6154,78688.0
2016-06-02 10:45:00,87.73,87.77,87.69,87.73,55023.0,58.6087,58.6355,58.582,58.6087,55023.0
2016-06-02 10:50:00,87.72,87.77,87.7,87.76,81665.0,58.6021,58.6355,58.5887,58.6288,81665.0
2016-06-02 10:55:00,87.77,87.79,87.68,87.77,67869.0,58.6355,58.6488,58.5753,58.6355,67869.0
2016-06-02 11:00:00,87.77,87.95,87.77,87.88,169206.0,58.6355,58.7557,58.6355,58.709,169206.0
2016-06-02 11:05:00,87.89,87.94,87.85,87.9,89236.0,58.7156,58.749,58.6889,58.7223,89236.0
2016-06-02 11:10:00,87.89,88.02,87.77,87.85,165081.0,58.7156,58.8025,58.6355,58.6889,165081.0
2016-06-02 11:15:00,87.84,87.88,87.79,87.84,166734.0,58.6822,58.709,58.6488,58.6822,166734.0
2016-06-02 11:20:00,87.85,87.88,87.75,87.79,69133.0,58.6889,58.709,58.6221,58.6488,69133.0
2016-06-02 11:25:00,87.79,87.86,87.75,87.75,85980.0,58.6488,58.6956,58.6221,58.6221,85980.0
2016-06-02 11:30:00,87.76,87.78,87.71,87.75,92082.0,58.6288,58.6421,58.5954,58.6221,92082.0
2016-06-02 11:35:00,87.76,87.8,87.72,87.8,76010.0,58.6288,58.6555,58.6021,58.6555,76010.0
2016-06-02 11:40:00,87.8,87.92,87.79,87.89,67064.0,58.6555,58.7357,58.6488,58.7156,67064.0
2016-06-02 11:45:00,87.89,87.99,87.89,87.98,79459.0,58.7156,58.7824,58.7156,58.7758,79459.0
2016-06-02 11:50:00,87.99,88.12,87.97,88.12,100386.0,58.7824,58.8693,58.7691,58.8693,100386.0
2016-06-02 11:55:00,88.12,88.19,88.09,88.18,73198.0,58.8693,58.9161,58.8492,58.9094,73198.0
2016-06-02 12:00:00,88.19,88.2,88.1,88.1,89867.0,58.9161,58.9227,58.8559,58.8559,89867.0
2016-06-02 12:05:00,88.11,88.12,88.05,88.06,63817.0,58.8626,58.8693,58.8225,58.8292,63817.0
2016-06-02 12:10:00,88.06,88.09,88.04,88.08,55293.0,58.8292,58.8492,58.8158,58.8426,55293.0
2016-06-02 12:15:00,88.08,88.08,88.0,88.04,51993.0,58.8426,58.8426,58.7891,58.8158,51993.0
2016-06-02 12:20:00,88.04,88.17,88.03,88.14,52401.0,58.8158,58.9027,58.8092,58.8826,52401.0
2016-06-02 12:25:00,88.13,88.14,88.06,88.11,61691.0,58.876,58.8826,58.8292,58.8626,61691.0
2016-06-02 12:30:00,88.11,88.12,88.03,88.05,49846.0,58.8626,58.8693,58.8092,58.8225,49846.0
2016-06-02 12:35:00,88.05,88.14,88.05,88.1,51278.0,58.8225,58.8826,58.8225,58.8559,51278.0
2016-06-02 12:40:00,88.1,88.13,88.09,88.1,56270.0,58.8559,58.876,58.8492,58.8559,56270.0
2016-06-02 12:45:00,88.09,88.12,88.08,88.11,58392.0,58.8492,58.8693,58.8426,58.8626,58392.0
2016-06-02 12:50:00,88.12,88.14,88.08,88.11,58159.0,58.8693,58.8826,58.8426,58.8626,58159.0
2016-06-02 12:55:00,88.11,88.12,88.07,88.1,44786.0,58.8626,58.8693,58.8359,58.8559,44786.0
2016-06-02 13:00:00,88.11,88.2,88.11,88.19,62680.0,58.8626,58.9227,58.8626,58.9161,62680.0
2016-06-02 13:05:00,88.2,88.25,88.18,88.2,43072.0,58.9227,58.9561,58.9094,58.9227,43072.0
2016-06-02 13:10:00,88.2,88.24,88.13,88.14,51833.0,58.9227,58.9495,58.876,58.8826,51833.0
2016-06-02 13:15:00,88.13,88.16,88.12,88.14,25162.0,58.876,58.896,58.8693,58.8826,25162.0
2016-06-02 13:20:00,88.14,88.19,88.12,88.16,81276.0,58.8826,58.9161,58.8693,58.896,81276.0
2016-06-02 13:25:00,88.16,88.21,88.14,88.14,107209.0,58.896,58.9294,58.8826,58.8826,107209.0
2016-06-02 13:30:00,88.14,88.16,88.12,88.16,46994.0,58.8826,58.896,58.8693,58.896,46994.0
2016-06-02 13:35:00,88.15,88.21,88.15,88.16,39644.0,58.8893,58.9294,58.8893,58.896,39644.0
2016-06-02 13:40:00,88.15,88.17,88.1,88.12,55831.0,58.8893,58.9027,58.8559,58.8693,55831.0
2016-06-02 13:45:00,88.12,88.16,88.09,88.1,31633.0,58.8693,58.896,58.8492,58.8559,31633.0
2016-06-02 13:50:00,88.1,88.15,88.06,88.14,44038.0,58.8559,58.8893,58.8292,58.8826,44038.0
2016-06-02 13:55:00,88.14,88.26,88.14,88.25,97609.0,58.8826,58.9628,58.8826,58.9561,97609.0
2016-06-02 14:00:00,88.25,88.3,88.23,88.29,99096.0,58.9561,58.9895,58.9428,58.9829,99096.0
2016-06-02 14:05:00,88.3,88.43,88.3,88.43,109624.0,58.9895,59.0764,58.9895,59.0764,109624.0
2016-06-02 14:10:00,88.43,88.47,88.37,88.46,78349.0,59.0764,59.1031,59.0363,59.0964,78349.0
2016-06-02 14:15:00,88.46,88.48,88.39,88.44,80335.0,59.0964,59.1098,59.0497,59.0831,80335.0
2016-06-02 14:20:00,88.44,88.47,88.4,88.47,70048.0,59.0831,59.1031,59.0563,59.1031,70048.0
2016-06-02 14:25:00,88.46,88.51,88.35,88.36,81903.0,59.0964,59.1298,59.0229,59.0296,81903.0
2016-06-02 14:30:00,88.36,88.39,88.31,88.33,51865.0,59.0296,59.0497,58.9962,59.0096,51865.0
2016-06-02 14:35:00,88.32,88.39,88.32,88.35,46532.0,59.0029,59.0497,59.0029,59.0229,46532.0
2016-06-02 14:40:00,88.34,88.42,88.32,88.37,65581.0,59.0163,59.0697,59.0029,59.0363,65581.0
2016-06-02 14:45:00,88.37,88.39,88.34,88.34,41061.0,59.0363,59.0497,59.0163,59.0163,41061.0
2016-06-02 14:50:00,88.33,88.39,88.32,88.35,39444.0,59.0096,59.0497,59.0029,59.0229,39444.0
2016-06-02 14:55:00,88.35,88.4,88.35,88.4,54955.0,59.0229,59.0563,59.0229,59.0563,54955.0
2016-06-02 15:00:00,88.39,88.48,88.39,88.42,71979.0,59.0497,59.1098,59.0497,59.0697,71979.0
2016-06-02 15:05:00,88.42,88.43,88.27,88.31,104412.0,59.0697,59.0764,58.9695,58.9962,104412.0
2016-06-02 15:10:00,88.3,88.42,88.3,88.41,69131.0,58.9895,59.0697,58.9895,59.063,69131.0
2016-06-02 15:15:00,88.42,88.44,88.4,88.4,51819.0,59.0697,59.0831,59.0563,59.0563,51819.0
2016-06-02 15:20:00,88.39,88.43,88.39,88.41,77324.0,59.0497,59.0764,59.0497,59.063,77324.0
2016-06-02 15:25:00,88.4,88.5,88.39,88.5,73529.0,59.0563,59.1231,59.0497,59.1231,73529.0
2016-06-02 15:30:00,88.5,88.53,88.44,88.44,134726.0,59.1231,59.1432,59.0831,59.0831,134726.0
2016-06-02 15:35:00,88.44,88.46,88.41,88.44,86560.0,59.0831,59.0964,59.063,59.0831,86560.0
2016-06-02 15:40:00,88.44,88.44,88.36,88.38,125782.0,59.0831,59.0831,59.0296,59.043,125782.0
2016-06-02 15:45:00,88.38,88.43,88.32,88.35,128833.0,59.043,59.0764,59.0029,59.0229,128833.0
2016-06-02 15:50:00,88.36,88.39,88.35,88.37,98238.0,59.0296,59.0497,59.0229,59.0363,98238.0
2016-06-02 15:55:00,88.38,88.51,88.37,88.5,473130.0,59.043,59.1298,59.0363,59.1231,473130.0
2016-06-03 09:30:00,88.44,88.65,88.43,88.43,261296.0,59.0831,59.2234,59.0764,59.0764,261296.0
2016-06-03 09:35:00,88.44,88.76,88.43,88.65,146572.0,59.0831,59.2968,59.0764,59.2234,146572.0
2016-06-03 09:40:00,88.64,88.76,88.56,88.74,119246.0,59.2167,59.2968,59.1632,59.2835,119246.0
2016-06-03 09:45:00,88.75,88.81,88.6,88.74,113259.0,59.2902,59.3302,59.19,59.2835,113259.0
2016-06-03 09:50:00,88.74,88.74,88.55,88.63,105860.0,59.2835,59.2835,59.1566,59.21,105860.0
2016-06-03 09:55:00,88.63,88.72,88.6,88.66,75014.0,59.21,59.2701,59.19,59.23,75014.0
2016-06-03 10:00:00,88.66,88.71,88.55,88.66,221571.0,59.23,59.2634,59.1566,59.23,221571.0
2016-06-03 10:05:00,88.65,88.83,88.59,88.6,202571.0,59.2234,59.3436,59.1833,59.19,202571.0
2016-06-03 10:10:00,88.6,88.61,88.48,88.55,132095.0,59.19,59.1966,59.1098,59.1566,132095.0
2016-06-03 10:15:00,88.55,88.57,88.42,88.47,142780.0,59.1566,59.1699,59.0697,59.1031,142780.0
2016-06-03 10:20:00,88.47,88.47,88.25,88.36,182129.0,59.1031,59.1031,58.9561,59.0296,182129.0
2016-06-03 10:25:00,88.35,88.35,88.18,88.26,117976.0,59.0229,59.0229,58.9094,58.9628,117976.0
2016-06-03 10:30:00,88.25,88.26,88.14,88.25,98994.0,58.9561,58.9628,58.8826,58.9561,98994.0
2016-06-03 10:35:00,88.24,88.24,88.16,88.23,82059.0,58.9495,58.9495,58.896,58.9428,82059.0
2016-06-03 10:40:00,88.23,88.28,88.16,88.17,77143.0,58.9428,58.9762,58.896,58.9027,77143.0
2016-06-03 10:45:00,88.17,88.35,88.15,88.33,64589.0,58.9027,59.0229,58.8893,59.0096,64589.0
2016-06-03 10:50:00,88.33,88.35,88.18,88.18,116378.0,59.0096,59.0229,58.9094,58.9094,116378.0
2016-06-03 10:55:00,88.19,88.27,88.17,88.21,103209.0,58.9161,58.9695,58.9027,58.9294,103209.0
2016-06-03 11:00:00,88.22,88.26,88.12,88.13,89358.0,58.9361,58.9628,58.8693,58.876,89358.0
2016-06-03 11:05:00,88.13,88.17,88.06,88.08,100646.0,58.876,58.9027,58.8292,58.8426,100646.0
2016-06-03 11:10:00,88.07,88.13,88.07,88.09,78043.0,58.8359,58.876,58.8359,58.8492,78043.0
2016-06-03 11:15:00,88.09,88.17,88.04,88.14,105465.0,58.8492,58.9027,58.8158,58.8826,105465.0
2016-06-03 11:20:00,88.14,88.14,88.05,88.07,122651.0,58.8826,58.8826,58.8225,58.8359,122651.0
2016-06-03 11:25:00,88.07,88.16,88.04,88.15,92744.0,58.8359,58.896,58.8158,58.8893,92744.0
2016-06-03 11:30:00,88.16,88.23,88.12,88.18,142738.0,58.896,58.9428,58.8693,58.9094,142738.0
2016-06-03 11:35:00,88.19,88.22,88.13,88.22,120607.0,58.9161,58.9361,58.876,58.9361,120607.0
2016-06-03 11:40:00,88.21,88.28,88.19,88.22,109395.0,58.9294,58.9762,58.9161,58.9361,109395.0
2016-06-03 11:45:00,88.22,88.22,88.15,88.19,82360.0,58.9361,58.9361,58.8893,58.9161,82360.0
2016-06-03 11:50:00,88.2,88.25,88.13,88.16,70225.0,58.9227,58.9561,58.876,58.896,70225.0
2016-06-03 11:55:00,88.16,88.37,88.16,88.31,67762.0,58.896,59.0363,58.896,58.9962,67762.0
2016-06-03 12:00:00,88.31,88.35,88.23,88.35,99578.0,58.9962,59.0229,58.9428,59.0229,99578.0
2016-06-03 12:05:00,88.34,88.36,88.26,88.29,92629.0,59.0163,59.0296,58.9628,58.9829,92629.0
2016-06-03 12:10:00,88.28,88.34,88.27,88.32,54268.0,58.9762,59.0163,58.9695,59.0029,54268.0
2016-06-03 12:15:00,88.32,88.39,88.31,88.34,111008.0,59.0029,59.0497,58.9962,59.0163,111008.0
2016-06-03 12:20:00,88.34,88.4,88.33,88.37,82033.0,59.0163,59.0563,59.0096,59.0363,82033.0
2016-06-03 12:25:00,88.37,88.42,88.36,88.37,74050.0,59.0363,59.0697,59.0296,59.0363,74050.0
2016-06-03 12:30:00,88.36,88.43,88.36,88.36,88405.0,59.0296,59.0764,59.0296,59.0296,88405.0
2016-06-03 12:35:00,88.37,88.38,88.33,88.34,91793.0,59.0363,59.043,59.0096,59.0163,91793.0
2016-06-03 12:40:00,88.35,88.37,88.28,88.28,38786.0,59.0229,59.0363,58.9762,58.9762,38786.0
2016-06-03 12:45:00,88.29,88.3,88.26,88.27,38155.0,58.9829,58.9895,58.9628,58.9695,38155.0
2016-06-03 12:50:00,88.27,88.3,88.24,88.26,94294.0,58.9695,58.9895,58.9495,58.9628,94294.0
2016-06-03 12:55:00,88.26,88.26,88.12,88.14,76116.0,58.9628,58.9628,58.8693,58.8826,76116.0
2016-06-03 13:00:00,88.14,88.17,88.08,88.1,104958.0,58.8826,58.9027,58.8426,58.8559,104958.0
2016-06-03 13:05:00,88.1,88.18,88.07,88.18,90360.0,58.8559,58.9094,58.8359,58.9094,90360.0
2016-06-03 13:10:00,88.17,88.18,88.1,88.12,112419.0,58.9027,58.9094,58.8559,58.8693,112419.0
2016-06-03 13:15:00,88.13,88.13,88.06,88.09,63552.0,58.876,58.876,58.8292,58.8492,63552.0
2016-06-03 13:20:00,88.09,88.22,88.08,88.22,100144.0,58.8492,58.9361,58.8426,58.9361,100144.0
2016-06-03 13:25:00,88.22,88.23,88.07,88.07,115736.0,58.9361,58.9428,58.8359,58.8359,115736.0
2016-06-03 13:30:00,88.08,88.11,88.03,88.08,61423.0,58.8426,58.8626,58.8092,58.8426,61423.0
2016-06-03 13:35:00,88.08,88.13,88.06,88.06,39672.0,58.8426,58.876,58.8292,58.8292,39672.0
2016-06-03 13:40:00,88.07,88.14,88.05,88.14,74722.0,58.8359,58.8826,58.8225,58.8826,74722.0
2016-06-03 13:45:00,88.13,88.18,88.12,88.13,75995.0,58.876,58.9094,58.8693,58.876,75995.0
2016-06-03 13:50:00,88.14,88.22,88.12,88.19,74959.0,58.8826,58.9361,58.8693,58.9161,74959.0
2016-06-03 13:55:00,88.19,88.23,88.18,88.22,56632.0,58.9161,58.9428,58.9094,58.9361,56632.0
2016-06-03 14:00:00,88.22,88.22,88.16,88.19,37940.0,58.9361,58.9361,58.896,58.9161,37940.0
2016-06-03 14:05:00,88.19,88.21,88.14,88.17,98802.0,58.9161,58.9294,58.8826,58.9027,98802.0
2016-06-03 14:10:00,88.16,88.21,88.14,88.2,62183.0,58.896,58.9294,58.8826,58.9227,62183.0
2016-06-03 14:15:00,88.21,88.25,88.15,88.23,50004.0,58.9294,58.9561,58.8893,58.9428,50004.0
2016-06-03 14:20:00,88.24,88.28,88.19,88.26,45600.0,58.9495,58.9762,58.9161,58.9628,45600.0
2016-06-03 14:25:00,88.26,88.36,88.25,88.35,67166.0,58.9628,59.0296,58.9561,59.0229,67166.0
2016-06-03 14:30:00,88.34,88.37,88.31,88.33,42578.0,59.0163,59.0363,58.9962,59.0096,42578.0
2016-06-03 14:35:00,88.34,88.4,88.33,88.37,60394.0,59.0163,59.0563,59.0096,59.0363,60394.0
2016-06-03 14:40:00,88.37,88.37,88.31,88.33,44697.0,59.0363,59.0363,58.9962,59.0096,44697.0
2016-06-03 14:45:00,88.34,88.41,88.33,88.36,48643.0,59.0163,59.063,59.0096,59.0296,48643.0
2016-06-03 14:50:00,88.37,88.44,88.35,88.42,60353.0,59.0363,59.0831,59.0229,59.0697,60353.0
2016-06-03 14:55:00,88.43,88.44,88.38,88.38,57313.0,59.0764,59.0831,59.043,59.043,57313.0
2016-06-03 15:00:00,88.38,88.42,88.35,88.42,55176.0,59.043,59.0697,59.0229,59.0697,55176.0
2016-06-03 15:05:00,88.42,88.43,88.32,88.36,55854.0,59.0697,59.0764,59.0029,59.0296,55854.0
2016-06-03 15:10:00,88.37,88.39,88.34,88.39,46034.0,59.0363,59.0497,59.0163,59.0497,46034.0
2016-06-03 15:15:00,88.39,88.42,88.37,88.41,41448.0,59.0497,59.0697,59.0363,59.063,41448.0
2016-06-03 15:20:00,88.39,88.44,88.36,88.44,59875.0,59.0497,59.0831,59.0296,59.0831,59875.0
2016-06-03 15:25:00,88.44,88.47,88.41,88.45,70555.0,59.0831,59.1031,59.063,59.0897,70555.0
2016-06-03 15:30:00,88.45,88.48,88.43,88.45,89276.0,59.0897,59.1098,59.0764,59.0897,89276.0
2016-06-03 15:35:00,88.44,88.46,88.39,88.45,81053.0,59.0831,59.0964,59.0497,59.0897,81053.0
2016-06-03 15:40:00,88.44,88.46,88.38,88.42,95751.0,59.0831,59.0964,59.043,59.0697,95751.0
2016-06-03 15:45:00,88.42,88.43,88.3,88.37,160707.0,59.0697,59.0764,58.9895,59.0363,160707.0
2016-06-03 15:50:00,88.38,88.43,88.37,88.41,133436.0,59.043,59.0764,59.0363,59.063,133436.0
2016-06-03 15:55:00,88.41,88.42,88.28,88.36,296874.0,59.063,59.0697,58.9762,59.0296,296874.0
2016-06-06 09:30:00,88.87,89.05,88.69,88.76,258619.0,59.3703,59.4906,59.2501,59.2968,258619.0
2016-06-06 09:35:00,88.76,89.03,88.73,88.99,125796.0,59.2968,59.4772,59.2768,59.4505,125796.0
2016-06-06 09:40:00,88.99,89.04,88.87,89.01,119803.0,59.4505,59.4839,59.3703,59.4639,119803.0
2016-06-06 09:45:00,89.01,89.22,89.01,89.13,110877.0,59.4639,59.6042,59.4639,59.544,110877.0
2016-06-06 09:50:00,89.13,89.21,89.06,89.21,83325.0,59.544,59.5975,59.4973,59.5975,83325.0
2016-06-06 09:55:00,89.19,89.24,89.11,89.12,150059.0,59.5841,59.6175,59.5307,59.5373,150059.0
2016-06-06 10:00:00,89.12,89.25,89.12,89.13,137433.0,59.5373,59.6242,59.5373,59.544,137433.0
2016-06-06 10:05:00,89.14,89.22,89.12,89.22,90208.0,59.5507,59.6042,59.5373,59.6042,90208.0
2016-06-06 10:10:00,89.22,89.36,89.21,89.34,77805.0,59.6042,59.6977,59.5975,59.6843,77805.0
2016-06-06 10:15:00,89.34,89.45,89.31,89.41,93155.0,59.6843,59.7578,59.6643,59.7311,93155.0
2016-06-06 10:20:00,89.41,89.44,89.32,89.38,72208.0,59.7311,59.7511,59.671,59.711,72208.0
2016-06-06 10:25:00,89.38,89.43,89.37,89.43,73344.0,59.711,59.7444,59.7044,59.7444,73344.0
2016-06-06 10:30:00,89.44,89.49,89.42,89.45,108428.0,59.7511,59.7845,59.7378,59.7578,108428.0
2016-06-06 10:35:00,89.46,89.47,89.37,89.42,80761.0,59.7645,59.7712,59.7044,59.7378,80761.0
2016-06-06 10:40:00,89.41,89.43,89.24,89.27,111879.0,59.7311,59.7444,59.6175,59.6376,111879.0
2016-06-06 10:45:00,89.27,89.34,89.19,89.28,71316.0,59.6376,59.6843,59.5841,59.6442,71316.0
2016-06-06 10:50:00,89.28,89.34,89.27,89.31,67359.0,59.6442,59.6843,59.6376,59.6643,67359.0
2016-06-06 10:55:00,89.31,89.42,89.23,89.4,84447.0,59.6643,59.7378,59.6108,59.7244,84447.0
2016-06-06 11:00:00,89.4,89.46,89.38,89.43,73745.0,59.7244,59.7645,59.711,59.7444,73745.0
2016-06-06 11:05:00,89.43,89.5,89.41,89.46,89757.0,59.7444,59.7912,59.7311,59.7645,89757.0
2016-06-06 11:10:00,89.47,89.47,89.37,89.39,65424.0,59.7712,59.7712,59.7044,59.7177,65424.0
2016-06-06 11:15:00,89.38,89.43,89.36,89.39,64943.0,59.711,59.7444,59.6977,59.7177,64943.0
2016-06-06 11:20:00,89.4,89.47,89.39,89.45,57195.0,59.7244,59.7712,59.7177,59.7578,57195.0
2016-06-06 11:25:00,89.44,89.5,89.38,89.42,73710.0,59.7511,59.7912,59.711,59.7378,73710.0
2016-06-06 11:30:00,89.41,89.42,89.31,89.33,77700.0,59.7311,59.7378,59.6643,59.6776,77700.0
2016-06-06 11:35:00,89.34,89.37,89.29,89.32,87492.0,59.6843,59.7044,59.6509,59.671,87492.0
2016-06-06 11:40:00,89.32,89.39,89.31,89.34,61514.0,59.671,59.7177,59.6643,59.6843,61514.0
2016-06-06 11:45:00,89.33,89.33,89.25,89.26,78712.0,59.6776,59.6776,59.6242,59.6309,78712.0
2016-06-06 11:50:00,89.26,89.33,89.24,89.32,55262.0,59.6309,59.6776,59.6175,59.671,55262.0
2016-06-06 11:55:00,89.33,89.37,89.28,89.3,65495.0,59.6776,59.7044,59.6442,59.6576,65495.0
2016-06-06 12:00:00,89.31,89.32,89.27,89.29,37357.0,59.6643,59.671,59.6376,59.6509,37357.0
2016-06-06 12:05:00,89.29,89.3,89.24,89.26,61392.0,59.6509,59.6576,59.6175,59.6309,61392.0
2016-06-06 12:10:00,89.26,89.26,89.2,89.22,36123.0,59.6309,59.6309,59.5908,59.6042,36123.0
2016-06-06 12:15:00,89.23,89.25,89.19,89.23,49876.0,59.6108,59.6242,59.5841,59.6108,49876.0
2016-06-06 12:20:00,89.23,89.24,89.19,89.22,49561.0,59.6108,59.6175,59.5841,59.6042,49561.0
2016-06-06 12:25:00,89.22,89.23,89.14,89.19,48898.0,59.6042,59.6108,59.5507,59.5841,48898.0
2016-06-06 12:30:00,89.19,89.27,89.03,89.25,92576.0,59.5841,59.6376,59.4772,59.6242,92576.0
2016-06-06 12:35:00,89.24,89.31,89.1,89.1,54559.0,59.6175,59.6643,59.524,59.524,54559.0
2016-06-06 12:40:00,89.1,89.19,89.1,89.19,37453.0,59.524,59.5841,59.524,59.5841,37453.0
2016-06-06 12:45:00,89.18,89.19,89.05,89.06,52459.0,59.5774,59.5841,59.4906,59.4973,52459.0
2016-06-06 12:50:00,89.07,89.07,88.93,88.95,86214.0,59.5039,59.5039,59.4104,59.4238,86214.0
2016-06-06 12:55:00,88.94,89.03,88.85,89.02,80696.0,59.4171,59.4772,59.357,59.4705,80696.0
2016-06-06 13:00:00,89.02,89.06,89.01,89.02,37087.0,59.4705,59.4973,59.4639,59.4705,37087.0
2016-06-06 13:05:00,89.02,89.13,88.99,89.12,51215.0,59.4705,59.544,59.4505,59.5373,51215.0
2016-06-06 13:10:00,89.13,89.16,89.06,89.08,65562.0,59.544,59.5641,59.4973,59.5106,65562.0
2016-06-06 13:15:00,89.08,89.1,89.03,89.09,57565.0,59.5106,59.524,59.4772,59.5173,57565.0
2016-06-06 13:20:00,89.09,89.09,89.03,89.04,41879.0,59.5173,59.5173,59.4772,59.4839,41879.0
2016-06-06 13:25:00,89.05,89.08,89.03,89.03,58037.0,59.4906,59.5106,59.4772,59.4772,58037.0
2016-06-06 13:30:00,89.02,89.03,88.93,88.96,56179.0,59.4705,59.4772,59.4104,59.4305,56179.0
2016-06-06 13:35:00,88.97,89.04,88.96,89.04,27844.0,59.4371,59.4839,59.4305,59.4839,27844.0
2016-06-06 13:40:00,89.03,89.08,88.99,89.08,28599.0,59.4772,59.5106,59.4505,59.5106,28599.0
2016-06-06 13:45:00,89.08,89.12,89.04,89.1,55934.0,59.5106,59.5373,59.4839,59.524,55934.0
2016-06-06 13:50:00,89.1,89.21,89.1,89.14,63526.0,59.524,59.5975,59.524,59.5507,63526.0
2016-06-06 13:55:00,89.15,89.24,89.14,89.14,53816.0,59.5574,59.6175,59.5507,59.5507,53816.0
2016-06-06 14:00:00,89.14,89.19,89.1,89.12,47993.0,59.5507,59.5841,59.524,59.5373,47993.0
2016-06-06 14:05:00,89.13,89.16,89.07,89.13,42036.0,59.544,59.5641,59.5039,59.544,42036.0
2016-06-06 14:10:00,89.13,89.15,89.1,89.1,41104.0,59.544,59.5574,59.524,59.524,41104.0
2016-06-06 14:15:00,89.11,89.18,89.08,89.18,60295.0,59.5307,59.5774,59.5106,59.5774,60295.0
2016-06-06 14:20:00,89.17,89.21,89.15,89.19,48525.0,59.5707,59.5975,59.5574,59.5841,48525.0
2016-06-06 14:25:00,89.2,89.21,89.16,89.19,80269.0,59.5908,59.5975,59.5641,59.5841,80269.0
2016-06-06 14:30:00,89.18,89.19,89.14,89.16,51073.0,59.5774,59.5841,59.5507,59.5641,51073.0
2016-06-06 14:35:00,89.17,89.19,89.15,89.17,56846.0,59.5707,59.5841,59.5574,59.5707,56846.0
2016-06-06 14:40:00,89.17,89.18,89.07,89.11,87388.0,59.5707,59.5774,59.5039,59.5307,87388.0
2016-06-06 14:45:00,89.12,89.13,89.07,89.09,38997.0,59.5373,59.544,59.5039,59.5173,38997.0
2016-06-06 14:50:00,89.09,89.14,89.08,89.14,47021.0,59.5173,59.5507,59.5106,59.5507,47021.0
2016-06-06 14:55:00,89.14,89.17,89.1,89.12,48692.0,59.5507,59.5707,59.524,59.5373,48692.0
2016-06-06 15:00:00,89.12,89.19,89.11,89.17,52791.0,59.5373,59.5841,59.5307,59.5707,52791.0
2016-06-06 15:05:00,89.17,89.17,89.11,89.15,49113.0,59.5707,59.5707,59.5307,59.5574,49113.0
2016-06-06 15:10:00,89.14,89.19,89.13,89.18,43389.0,59.5507,59.5841,59.544,59.5774,43389.0
2016-06-06 15:15:00,89.17,89.2,89.1,89.15,40782.0,59.5707,59.5908,59.524,59.5574,40782.0
2016-06-06 15:20:00,89.15,89.17,89.13,89.14,57703.0,59.5574,59.5707,59.544,59.5507,57703.0
2016-06-06 15:25:00,89.13,89.19,89.13,89.16,54221.0,59.544,59.5841,59.544,59.5641,54221.0
2016-06-06 15:30:00,89.17,89.23,89.15,89.23,94448.0,59.5707,59.6108,59.5574,59.6108,94448.0
2016-06-06 15:35:00,89.23,89.25,89.2,89.23,77292.0,59.6108,59.6242,59.5908,59.6108,77292.0
2016-06-06 15:40:00,89.23,89.26,89.22,89.25,88229.0,59.6108,59.6309,59.6042,59.6242,88229.0
2016-06-06 15:45:00,89.25,89.31,89.24,89.27,95859.0,59.6242,59.6643,59.6175,59.6376,95859.0
2016-06-06 15:50:00,89.26,89.28,89.21,89.27,145440.0,59.6309,59.6442,59.5975,59.6376,145440.0
2016-06-06 15:55:00,89.26,89.35,89.24,89.33,614619.0,59.6309,59.691,59.6175,59.6776,614619.0
2016-06-07 09:30:00,89.75,90.18,89.71,90.08,550239.0,59.9582,60.2455,59.9315,60.1787,550239.0
2016-06-07 09:35:00,90.07,90.2,90.07,90.18,156141.0,60.172,60.2588,60.172,60.2455,156141.0
2016-06-07 09:40:00,90.17,90.33,90.17,90.3,182723.0,60.2388,60.3457,60.2388,60.3257,182723.0
2016-06-07 09:45:00,90.31,90.36,90.01,90.15,186670.0,60.3323,60.3657,60.1319,60.2254,186670.0
2016-06-07 09:50:00,90.14,90.2,90.07,90.19,94421.0,60.2188,60.2588,60.172,60.2522,94421.0
2016-06-07 09:55:00,90.19,90.21,90.0,90.02,132984.0,60.2522,60.2655,60.1252,60.1386,132984.0
2016-06-07 10:00:00,90.03,90.2,90.02,90.16,145301.0,60.1453,60.2588,60.1386,60.2321,145301.0
2016-06-07 10:05:00,90.16,90.37,90.13,90.37,155984.0,60.2321,60.3724,60.2121,60.3724,155984.0
2016-06-07 10:10:00,90.37,90.49,90.37,90.42,145489.0,60.3724,60.4526,60.3724,60.4058,145489.0
2016-06-07 10:15:00,90.42,90.5,90.39,90.45,209246.0,60.4058,60.4593,60.3858,60.4259,209246.0
2016-06-07 10:20:00,90.45,90.46,90.32,90.4,81142.0,60.4259,60.4325,60.339,60.3925,81142.0
2016-06-07 10:25:00,90.4,90.47,90.34,90.46,95188.0,60.3925,60.4392,60.3524,60.4325,95188.0
2016-06-07 10:30:00,90.46,90.55,90.45,90.54,163745.0,60.4325,60.4927,60.4259,60.486,163745.0
2016-06-07 10:35:00,90.54,90.65,90.53,90.59,135557.0,60.486,60.5595,60.4793,60.5194,135557.0
2016-06-07 10:40:00,90.59,90.63,90.51,90.53,102606.0,60.5194,60.5461,60.4659,60.4793,102606.0
2016-06-07 10:45:00,90.53,90.55,90.38,90.41,92394.0,60.4793,60.4927,60.3791,60.3991,92394.0
2016-06-07 10:50:00,90.42,90.49,90.29,90.34,122296.0,60.4058,60.4526,60.319,60.3524,122296.0
2016-06-07 10:55:00,90.34,90.37,90.3,90.33,117934.0,60.3524,60.3724,60.3257,60.3457,117934.0
2016-06-07 11:00:00,90.34,90.43,90.3,90.4,123950.0,60.3524,60.4125,60.3257,60.3925,123950.0
2016-06-07 11:05:00,90.39,90.48,90.38,90.45,118678.0,60.3858,60.4459,60.3791,60.4259,118678.0
2016-06-07 11:10:00,90.45,90.5,90.38,90.48,90001.0,60.4259,60.4593,60.3791,60.4459,90001.0
2016-06-07 11:15:00,90.48,90.62,90.47,90.62,112804.0,60.4459,60.5394,60.4392,60.5394,112804.0
2016-06-07 11:20:00,90.62,90.68,90.56,90.56,130560.0,60.5394,60.5795,60.4993,60.4993,130560.0
2016-06-07 11:25:00,90.56,90.64,90.55,90.64,120004.0,60.4993,60.5528,60.4927,60.5528,120004.0
2016-06-07 11:30:00,90.64,90.72,90.63,90.67,145110.0,60.5528,60.6062,60.5461,60.5728,145110.0
2016-06-07 11:35:00,90.67,90.68,90.52,90.54,105805.0,60.5728,60.5795,60.4726,60.486,105805.0
2016-06-07 11:40:00,90.53,90.55,90.5,90.52,59695.0,60.4793,60.4927,60.4593,60.4726,59695.0
2016-06-07 11:45:00,90.52,90.56,90.44,90.44,87092.0,60.4726,60.4993,60.4192,60.4192,87092.0
2016-06-07 11:50:00,90.44,90.46,90.36,90.4,129088.0,60.4192,60.4325,60.3657,60.3925,129088.0
2016-06-07 11:55:00,90.4,90.49,90.37,90.43,72233.0,60.3925,60.4526,60.3724,60.4125,72233.0
2016-06-07 12:00:00,90.43,90.45,90.39,90.42,64811.0,60.4125,60.4259,60.3858,60.4058,64811.0
2016-06-07 12:05:00,90.42,90.52,90.42,90.5,64437.0,60.4058,60.4726,60.4058,60.4593,64437.0
2016-06-07 12:10:00,90.5,90.58,90.49,90.58,63828.0,60.4593,60.5127,60.4526,60.5127,63828.0
2016-06-07 12:15:00,90.57,90.62,90.55,90.56,77557.0,60.506,60.5394,60.4927,60.4993,77557.0
2016-06-07 12:20:00,90.56,90.67,90.55,90.66,51605.0,60.4993,60.5728,60.4927,60.5662,51605.0
2016-06-07 12:25:00,90.66,90.7,90.65,90.69,23351.0,60.5662,60.5929,60.5595,60.5862,23351.0
2016-06-07 12:30:00,90.7,90.74,90.68,90.73,73428.0,60.5929,60.6196,60.5795,60.6129,73428.0
2016-06-07 12:35:00,90.73,90.74,90.69,90.72,91316.0,60.6129,60.6196,60.5862,60.6062,91316.0
2016-06-07 12:40:00,90.72,90.78,90.71,90.77,82675.0,60.6062,60.6463,60.5996,60.6396,82675.0
2016-06-07 12:45:00,90.76,90.77,90.7,90.75,97739.0,60.633,60.6396,60.5929,60.6263,97739.0
2016-06-07 12:50:00,90.75,90.79,90.74,90.76,64354.0,60.6263,60.653,60.6196,60.633,64354.0
2016-06-07 12:55:00,90.76,90.77,90.73,90.74,66720.0,60.633,60.6396,60.6129,60.6196,66720.0
2016-06-07 13:00:00,90.74,90.77,90.73,90.76,47066.0,60.6196,60.6396,60.6129,60.633,47066.0
2016-06-07 13:05:00,90.76,90.82,90.75,90.82,64332.0,60.633,60.673,60.6263,60.673,64332.0
2016-06-07 13:10:00,90.81,90.88,90.8,90.88,108961.0,60.6664,60.7131,60.6597,60.7131,108961.0
2016-06-07 13:15:00,90.87,90.89,90.85,90.86,48172.0,60.7064,60.7198,60.6931,60.6998,48172.0
2016-06-07 13:20:00,90.86,90.86,90.83,90.85,84936.0,60.6998,60.6998,60.6797,60.6931,84936.0
2016-06-07 13:25:00,90.85,90.87,90.84,90.85,54331.0,60.6931,60.7064,60.6864,60.6931,54331.0
2016-06-07 13:30:00,90.85,90.86,90.78,90.78,76568.0,60.6931,60.6998,60.6463,60.6463,76568.0
2016-06-07 13:35:00,90.79,90.81,90.72,90.72,65618.0,60.653,60.6664,60.6062,60.6062,65618.0
2016-06-07 13:40:00,90.72,90.75,90.66,90.71,72028.0,60.6062,60.6263,60.5662,60.5996,72028.0
2016-06-07 13:45:00,90.71,90.77,90.71,90.73,42510.0,60.5996,60.6396,60.5996,60.6129,42510.0
2016-06-07 13:50:00,90.72,90.74,90.68,90.7,49209.0,60.6062,60.6196,60.5795,60.5929,49209.0
2016-06-07 13:55:00,90.7,90.72,90.68,90.72,37410.0,60.5929,60.6062,60.5795,60.6062,37410.0
2016-06-07 14:00:00,90.72,90.77,90.71,90.75,67262.0,60.6062,60.6396,60.5996,60.6263,67262.0
2016-06-07 14:05:00,90.76,90.8,90.71,90.8,79955.0,60.633,60.6597,60.5996,60.6597,79955.0
2016-06-07 14:10:00,90.8,90.82,90.75,90.81,64163.0,60.6597,60.673,60.6263,60.6664,64163.0
2016-06-07 14:15:00,90.81,90.83,90.78,90.8,69721.0,60.6664,60.6797,60.6463,60.6597,69721.0
2016-06-07 14:20:00,90.79,90.8,90.73,90.74,78099.0,60.653,60.6597,60.6129,60.6196,78099.0
2016-06-07 14:25:00,90.73,90.79,90.73,90.77,108384.0,60.6129,60.653,60.6129,60.6396,108384.0
2016-06-07 14:30:00,90.77,90.81,90.76,90.81,84612.0,60.6396,60.6664,60.633,60.6664,84612.0
2016-06-07 14:35:00,90.81,90.83,90.79,90.82,96250.0,60.6664,60.6797,60.653,60.673,96250.0
2016-06-07 14:40:00,90.82,90.83,90.8,90.81,64178.0,60.673,60.6797,60.6597,60.6664,64178.0
2016-06-07 14:45:00,90.82,90.86,90.81,90.85,110207.0,60.673,60.6998,60.6664,60.6931,110207.0
2016-06-07 14:50:00,90.85,90.87,90.83,90.85,109432.0,60.6931,60.7064,60.6797,60.6931,109432.0
2016-06-07 14:55:00,90.86,90.86,90.76,90.81,91697.0,60.6998,60.6998,60.633,60.6664,91697.0
2016-06-07 15:00:00,90.82,90.83,90.79,90.82,99643.0,60.673,60.6797,60.653,60.673,99643.0
2016-06-07 15:05:00,90.83,90.83,90.79,90.82,102372.0,60.6797,60.6797,60.653,60.673,102372.0
2016-06-07 15:10:00,90.82,90.84,90.82,90.83,80555.0,60.673,60.6864,60.673,60.6797,80555.0
2016-06-07 15:15:00,90.84,90.88,90.83,90.85,145463.0,60.6864,60.7131,60.6797,60.6931,145463.0
2016-06-07 15:20:00,90.86,90.88,90.83,90.85,128976.0,60.6998,60.7131,60.6797,60.6931,128976.0
2016-06-07 15:25:00,90.85,90.87,90.8,90.85,216862.0,60.6931,60.7064,60.6597,60.6931,216862.0
2016-06-07 15:30:00,90.87,90.9,90.84,90.89,140351.0,60.7064,60.7265,60.6864,60.7198,140351.0
2016-06-07 15:35:00,90.89,90.92,90.81,90.84,276666.0,60.7198,60.7398,60.6664,60.6864,276666.0
2016-06-07 15:40:00,90.85,90.87,90.78,90.8,287939.0,60.6931,60.7064,60.6463,60.6597,287939.0
2016-06-07 15:45:00,90.79,90.8,90.71,90.73,272579.0,60.653,60.6597,60.5996,60.6129,272579.0
2016-06-07 15:50:00,90.73,90.78,90.72,90.75,266800.0,60.6129,60.6463,60.6062,60.6263,266800.0
2016-06-07 15:55:00,90.74,90.81,90.66,90.73,906087.0,60.6196,60.6664,60.5662,60.6129,906087.0
2016-06-08 09:30:00,91.03,91.16,90.86,90.98,547564.0,60.8133,60.9002,60.6998,60.7799,547564.0
2016-06-08 09:35:00,90.98,91.24,90.95,91.08,212509.0,60.7799,60.9536,60.7599,60.8467,212509.0
2016-06-08 09:40:00,91.1,91.25,91.01,91.2,151004.0,60.8601,60.9603,60.8,60.9269,151004.0
2016-06-08 09:45:00,91.21,91.3,91.19,91.25,118078.0,60.9336,60.9937,60.9202,60.9603,118078.0
2016-06-08 09:50:00,91.26,91.27,91.11,91.11,91535.0,60.967,60.9737,60.8668,60.8668,91535.0
2016-06-08 09:55:00,91.11,91.2,91.1,91.15,123273.0,60.8668,60.9269,60.8601,60.8935,123273.0
2016-06-08 10:00:00,91.15,91.19,91.09,91.15,82094.0,60.8935,60.9202,60.8534,60.8935,82094.0
2016-06-08 10:05:00,91.16,91.24,91.12,91.13,82576.0,60.9002,60.9536,60.8735,60.8801,82576.0
2016-06-08 10:10:00,91.14,91.15,90.96,90.98,95526.0,60.8868,60.8935,60.7666,60.7799,95526.0
2016-06-08 10:15:00,90.96,90.97,90.84,90.92,147558.0,60.7666,60.7733,60.6864,60.7398,147558.0
2016-06-08 10:20:00,90.91,91.05,90.9,91.0,93908.0,60.7332,60.8267,60.7265,60.7933,93908.0
2016-06-08 10:25:00,91.0,91.12,90.99,91.05,73303.0,60.7933,60.8735,60.7866,60.8267,73303.0
2016-06-08 10:30:00,91.05,91.09,90.85,91.09,128535.0,60.8267,60.8534,60.6931,60.8534,128535.0
2016-06-08 10:35:00,91.09,91.12,90.98,91.0,108651.0,60.8534,60.8735,60.7799,60.7933,108651.0
2016-06-08 10:40:00,90.99,91.02,90.96,90.99,118527.0,60.7866,60.8067,60.7666,60.7866,118527.0
2016-06-08 10:45:00,91.0,91.01,90.98,91.0,156483.0,60.7933,60.8,60.7799,60.7933,156483.0
2016-06-08 10:50:00,91.0,91.15,90.99,91.03,130825.0,60.7933,60.8935,60.7866,60.8133,130825.0
2016-06-08 10:55:00,91.03,91.05,90.98,91.0,70252.0,60.8133,60.8267,60.7799,60.7933,70252.0
2016-06-08 11:00:00,91.0,91.03,90.92,90.96,160348.0,60.7933,60.8133,60.7398,60.7666,160348.0
2016-06-08 11:05:00,90.95,90.96,90.78,90.81,127345.0,60.7599,60.7666,60.6463,60.6664,127345.0
2016-06-08 11:10:00,90.81,90.91,90.79,90.9,71378.0,60.6664,60.7332,60.653,60.7265,71378.0
2016-06-08 11:15:00,90.91,90.93,90.82,90.84,83598.0,60.7332,60.7465,60.673,60.6864,83598.0
2016-06-08 11:20:00,90.85,90.91,90.81,90.81,68637.0,60.6931,60.7332,60.6664,60.6664,68637.0
2016-06-08 11:25:00,90.81,90.82,90.71,90.8,128820.0,60.6664,60.673,60.5996,60.6597,128820.0
2016-06-08 11:30:00,90.8,90.88,90.79,90.85,81358.0,60.6597,60.7131,60.653,60.6931,81358.0
2016-06-08 11:35:00,90.85,90.88,90.81,90.88,86405.0,60.6931,60.7131,60.6664,60.7131,86405.0
2016-06-08 11:40:00,90.88,90.94,90.87,90.89,71247.0,60.7131,60.7532,60.7064,60.7198,71247.0
2016-06-08 11:45:00,90.89,90.91,90.78,90.82,81901.0,60.7198,60.7332,60.6463,60.673,81901.0
2016-06-08 11:50:00,90.83,90.83,90.77,90.81,58618.0,60.6797,60.6797,60.6396,60.6664,58618.0
2016-06-08 11:55:00,90.81,90.9,90.79,90.84,86352.0,60.6664,60.7265,60.653,60.6864,86352.0
2016-06-08 12:00:00,90.85,90.91,90.83,90.91,74067.0,60.6931,60.7332,60.6797,60.7332,74067.0
2016-06-08 12:05:00,90.9,90.93,90.9,90.91,78593.0,60.7265,60.7465,60.7265,60.7332,78593.0
2016-06-08 12:10:00,90.9,91.0,90.9,90.98,141998.0,60.7265,60.7933,60.7265,60.7799,141998.0
2016-06-08 12:15:00,90.98,91.04,90.97,91.03,76857.0,60.7799,60.82,60.7733,60.8133,76857.0
2016-06-08 12:20:00,91.04,91.05,91.01,91.02,52271.0,60.82,60.8267,60.8,60.8067,52271.0
2016-06-08 12:25:00,91.02,91.07,91.01,91.07,63202.0,60.8067,60.8401,60.8,60.8401,63202.0
2016-06-08 12:30:00,91.07,91.08,90.96,90.96,73449.0,60.8401,60.8467,60.7666,60.7666,73449.0
2016-06-08 12:35:00,90.96,90.96,90.82,90.82,89819.0,60.7666,60.7666,60.673,60.673,89819.0
2016-06-08 12:40:00,90.82,90.83,90.78,90.81,83303.0,60.673,60.6797,60.6463,60.6664,83303.0
2016-06-08 12:45:00,90.8,90.81,90.78,90.81,85946.0,60.6597,60.6664,60.6463,60.6664,85946.0
2016-06-08 12:50:00,90.81,90.87,90.79,90.84,47858.0,60.6664,60.7064,60.653,60.6864,47858.0
2016-06-08 12:55:00,90.83,90.91,90.82,90.9,43571.0,60.6797,60.7332,60.673,60.7265,43571.0
2016-06-08 13:00:00,90.9,90.92,90.83,90.84,58178.0,60.7265,60.7398,60.6797,60.6864,58178.0
2016-06-08 13:05:00,90.84,90.88,90.8,90.81,42556.0,60.6864,60.7131,60.6597,60.6664,42556.0
2016-06-08 13:10:00,90.81,90.85,90.78,90.79,60952.0,60.6664,60.6931,60.6463,60.653,60952.0
2016-06-08 13:15:00,90.79,90.81,90.77,90.79,17623.0,60.653,60.6664,60.6396,60.653,17623.0
2016-06-08 13:20:00,90.8,90.8,90.67,90.69,53996.0,60.6597,60.6597,60.5728,60.5862,53996.0
2016-06-08 13:25:00,90.68,90.69,90.65,90.66,50503.0,60.5795,60.5862,60.5595,60.5662,50503.0
2016-06-08 13:30:00,90.66,90.69,90.64,90.69,58143.0,60.5662,60.5862,60.5528,60.5862,58143.0
2016-06-08 13:35:00,90.69,90.74,90.68,90.72,37933.0,60.5862,60.6196,60.5795,60.6062,37933.0
2016-06-08 13:40:00,90.71,90.77,90.71,90.75,34456.0,60.5996,60.6396,60.5996,60.6263,34456.0
2016-06-08 13:45:00,90.74,90.78,90.73,90.78,31399.0,60.6196,60.6463,60.6129,60.6463,31399.0
2016-06-08 13:50:00,90.78,90.81,90.77,90.8,48671.0,60.6463,60.6664,60.6396,60.6597,48671.0
2016-06-08 13:55:00,90.81,90.85,90.79,90.81,52791.0,60.6664,60.6931,60.653,60.6664,52791.0
2016-06-08 14:00:00,90.81,90.85,90.79,90.8,59397.0,60.6664,60.6931,60.653,60.6597,59397.0
2016-06-08 14:05:00,90.79,90.81,90.73,90.75,83557.0,60.653,60.6664,60.6129,60.6263,83557.0
2016-06-08 14:10:00,90.76,90.8,90.75,90.79,57657.0,60.633,60.6597,60.6263,60.653,57657.0
2016-06-08 14:15:00,90.8,90.88,90.79,90.84,82384.0,60.6597,60.7131,60.653,60.6864,82384.0
2016-06-08 14:20:00,90.84,90.85,90.78,90.81,149251.0,60.6864,60.6931,60.6463,60.6664,149251.0
2016-06-08 14:25:00,90.81,90.9,90.8,90.89,65389.0,60.6664,60.7265,60.6597,60.7198,65389.0
2016-06-08 14:30:00,90.89,90.89,90.8,90.83,51766.0,60.7198,60.7198,60.6597,60.6797,51766.0
2016-06-08 14:35:00,90.83,90.84,90.8,90.8,53966.0,60.6797,60.6864,60.6597,60.6597,53966.0
2016-06-08 14:40:00,90.81,90.83,90.77,90.78,38474.0,60.6664,60.6797,60.6396,60.6463,38474.0
2016-06-08 14:45:00,90.78,90.83,90.76,90.79,73836.0,60.6463,60.6797,60.633,60.653,73836.0
2016-06-08 14:50:00,90.8,90.81,90.75,90.78,97889.0,60.6597,60.6664,60.6263,60.6463,97889.0
2016-06-08 14:55:00,90.78,90.79,90.72,90.73,50173.0,60.6463,60.653,60.6062,60.6129,50173.0
2016-06-08 15:00:00,90.74,90.76,90.68,90.69,49251.0,60.6196,60.633,60.5795,60.5862,49251.0
2016-06-08 15:05:00,90.68,90.69,90.64,90.64,65364.0,60.5795,60.5862,60.5528,60.5528,65364.0
2016-06-08 15:10:00,90.65,90.67,90.62,90.66,57561.0,60.5595,60.5728,60.5394,60.5662,57561.0
2016-06-08 15:15:00,90.65,90.66,90.6,90.61,72206.0,60.5595,60.5662,60.5261,60.5328,72206.0
2016-06-08 15:20:00,90.6,90.61,90.53,90.55,66897.0,60.5261,60.5328,60.4793,60.4927,66897.0
2016-06-08 15:25:00,90.54,90.58,90.54,90.57,54482.0,60.486,60.5127,60.486,60.506,54482.0
2016-06-08 15:30:00,90.58,90.62,90.55,90.58,102981.0,60.5127,60.5394,60.4927,60.5127,102981.0
2016-06-08 15:35:00,90.57,90.59,90.55,90.59,79305.0,60.506,60.5194,60.4927,60.5194,79305.0
2016-06-08 15:40:00,90.59,90.63,90.56,90.63,96141.0,60.5194,60.5461,60.4993,60.5461,96141.0
2016-06-08 15:45:00,90.62,90.67,90.61,90.63,113529.0,60.5394,60.5728,60.5328,60.5461,113529.0
2016-06-08 15:50:00,90.63,90.69,90.62,90.67,134961.0,60.5461,60.5862,60.5394,60.5728,134961.0
2016-06-08 15:55:00,90.68,90.79,90.68,90.78,415557.0,60.5795,60.653,60.5795,60.6463,415557.0
2016-06-09 09:30:00,90.18,90.46,90.11,90.37,328150.0,60.2455,60.4325,60.1987,60.3724,328150.0
2016-06-09 09:35:00,90.38,90.74,90.37,90.68,125807.0,60.3791,60.6196,60.3724,60.5795,125807.0
2016-06-09 09:40:00,90.68,90.72,90.44,90.44,200798.0,60.5795,60.6062,60.4192,60.4192,200798.0
2016-06-09 09:45:00,90.43,90.47,90.3,90.34,153079.0,60.4125,60.4392,60.3257,60.3524,153079.0
2016-06-09 09:50:00,90.35,90.46,90.26,90.45,198971.0,60.3591,60.4325,60.2989,60.4259,198971.0
2016-06-09 09:55:00,90.45,90.49,90.32,90.36,122524.0,60.4259,60.4526,60.339,60.3657,122524.0
2016-06-09 10:00:00,90.38,90.44,90.3,90.4,108807.0,60.3791,60.4192,60.3257,60.3925,108807.0
2016-06-09 10:05:00,90.39,90.4,90.28,90.36,101473.0,60.3858,60.3925,60.3123,60.3657,101473.0
2016-06-09 10:10:00,90.36,90.39,90.27,90.27,125676.0,60.3657,60.3858,60.3056,60.3056,125676.0
2016-06-09 10:15:00,90.27,90.36,90.25,90.35,68450.0,60.3056,60.3657,60.2923,60.3591,68450.0
2016-06-09 10:20:00,90.35,90.51,90.35,90.51,83961.0,60.3591,60.4659,60.3591,60.4659,83961.0
2016-06-09 10:25:00,90.51,90.53,90.44,90.5,39874.0,60.4659,60.4793,60.4192,60.4593,39874.0
2016-06-09 10:30:00,90.51,90.66,90.51,90.61,78508.0,60.4659,60.5662,60.4659,60.5328,78508.0
2016-06-09 10:35:00,90.61,90.67,90.58,90.67,73654.0,60.5328,60.5728,60.5127,60.5728,73654.0
2016-06-09 10:40:00,90.67,90.67,90.57,90.66,83343.0,60.5728,60.5728,60.506,60.5662,83343.0
2016-06-09 10:45:00,90.67,90.72,90.66,90.72,63636.0,60.5728,60.6062,60.5662,60.6062,63636.0
2016-06-09 10:50:00,90.72,90.79,90.7,90.78,144079.0,60.6062,60.653,60.5929,60.6463,144079.0
2016-06-09 10:55:00,90.79,90.79,90.65,90.69,73263.0,60.653,60.653,60.5595,60.5862,73263.0
2016-06-09 11:00:00,90.68,90.77,90.65,90.76,45388.0,60.5795,60.6396,60.5595,60.633,45388.0
2016-06-09 11:05:00,90.76,90.88,90.75,90.87,184320.0,60.633,60.7131,60.6263,60.7064,184320.0
2016-06-09 11:10:00,90.88,90.94,90.8,90.83,273279.0,60.7131,60.7532,60.6597,60.6797,273279.0
2016-06-09 11:15:00,90.82,90.89,90.7,90.71,161298.0,60.673,60.7198,60.5929,60.5996,161298.0
2016-06-09 11:20:00,90.72,90.74,90.63,90.69,84918.0,60.6062,60.6196,60.5461,60.5862,84918.0
2016-06-09 11:25:00,90.68,90.69,90.61,90.63,68072.0,60.5795,60.5862,60.5328,60.5461,68072.0
2016-06-09 11:30:00,90.62,90.77,90.6,90.76,77254.0,60.5394,60.6396,60.5261,60.633,77254.0
2016-06-09 11:35:00,90.76,90.79,90.68,90.7,56963.0,60.633,60.653,60.5795,60.5929,56963.0
2016-06-09 11:40:00,90.7,90.74,90.64,90.66,66282.0,60.5929,60.6196,60.5528,60.5662,66282.0
2016-06-09 11:45:00,90.65,90.66,90.56,90.6,61593.0,60.5595,60.5662,60.4993,60.5261,61593.0
2016-06-09 11:50:00,90.59,90.63,90.52,90.63,64584.0,60.5194,60.5461,60.4726,60.5461,64584.0
2016-06-09 11:55:00,90.64,90.69,90.59,90.64,43951.0,60.5528,60.5862,60.5194,60.5528,43951.0
2016-06-09 12:00:00,90.64,90.66,90.56,90.66,35036.0,60.5528,60.5662,60.4993,60.5662,35036.0
2016-06-09 12:05:00,90.66,90.66,90.6,90.6,27103.0,60.5662,60.5662,60.5261,60.5261,27103.0
2016-06-09 12:10:00,90.6,90.66,90.58,90.64,27385.0,60.5261,60.5662,60.5127,60.5528,27385.0
2016-06-09 12:15:00,90.64,90.67,90.59,90.65,27673.0,60.5528,60.5728,60.5194,60.5595,27673.0
2016-06-09 12:20:00,90.64,90.75,90.64,90.74,39735.0,60.5528,60.6263,60.5528,60.6196,39735.0
2016-06-09 12:25:00,90.75,90.83,90.72,90.83,42569.0,60.6263,60.6797,60.6062,60.6797,42569.0
2016-06-09 12:30:00,90.84,90.87,90.82,90.86,62456.0,60.6864,60.7064,60.673,60.6998,62456.0
2016-06-09 12:35:00,90.86,90.87,90.8,90.83,40628.0,60.6998,60.7064,60.6597,60.6797,40628.0
2016-06-09 12:40:00,90.83,90.88,90.83,90.88,24867.0,60.6797,60.7131,60.6797,60.7131,24867.0
2016-06-09 12:45:00,90.88,90.92,90.81,90.85,63127.0,60.7131,60.7398,60.6664,60.6931,63127.0
2016-06-09 12:50:00,90.86,90.9,90.84,90.88,34960.0,60.6998,60.7265,60.6864,60.7131,34960.0
2016-06-09 12:55:00,90.88,90.94,90.87,90.92,52815.0,60.7131,60.7532,60.7064,60.7398,52815.0
2016-06-09 13:00:00,90.93,90.97,90.91,90.93,54100.0,60.7465,60.7733,60.7332,60.7465,54100.0
2016-06-09 13:05:00,90.92,90.93,90.88,90.92,34059.0,60.7398,60.7465,60.7131,60.7398,34059.0
2016-06-09 13:10:00,90.91,90.94,90.89,90.91,27073.0,60.7332,60.7532,60.7198,60.7332,27073.0
2016-06-09 13:15:00,90.92,91.03,90.92,91.02,88145.0,60.7398,60.8133,60.7398,60.8067,88145.0
2016-06-09 13:20:00,91.02,91.03,90.96,90.99,30623.0,60.8067,60.8133,60.7666,60.7866,30623.0
2016-06-09 13:25:00,90.99,91.02,90.97,90.98,37464.0,60.7866,60.8067,60.7733,60.7799,37464.0
2016-06-09 13:30:00,90.98,90.99,90.89,90.9,47623.0,60.7799,60.7866,60.7198,60.7265,47623.0
2016-06-09 13:35:00,90.91,90.91,90.87,90.88,73750.0,60.7332,60.7332,60.7064,60.7131,73750.0
2016-06-09 13:40:00,90.88,90.88,90.77,90.78,49367.0,60.7131,60.7131,60.6396,60.6463,49367.0
2016-06-09 13:45:00,90.78,90.81,90.73,90.77,49382.0,60.6463,60.6664,60.6129,60.6396,49382.0
2016-06-09 13:50:00,90.76,90.76,90.68,90.71,47021.0,60.633,60.633,60.5795,60.5996,47021.0
2016-06-09 13:55:00,90.7,90.75,90.69,90.74,42015.0,60.5929,60.6263,60.5862,60.6196,42015.0
2016-06-09 14:00:00,90.73,90.75,90.66,90.66,55950.0,60.6129,60.6263,60.5662,60.5662,55950.0
2016-06-09 14:05:00,90.67,90.7,90.65,90.68,36659.0,60.5728,60.5929,60.5595,60.5795,36659.0
2016-06-09 14:10:00,90.68,90.78,90.66,90.77,30228.0,60.5795,60.6463,60.5662,60.6396,30228.0
2016-06-09 14:15:00,90.77,90.8,90.73,90.75,46604.0,60.6396,60.6597,60.6129,60.6263,46604.0
2016-06-09 14:20:00,90.76,90.76,90.69,90.7,47591.0,60.633,60.633,60.5862,60.5929,47591.0
2016-06-09 14:25:00,90.71,90.78,90.62,90.65,86270.0,60.5996,60.6463,60.5394,60.5595,86270.0
2016-06-09 14:30:00,90.66,90.7,90.63,90.65,122245.0,60.5662,60.5929,60.5461,60.5595,122245.0
2016-06-09 14:35:00,90.65,90.72,90.63,90.7,114614.0,60.5595,60.6062,60.5461,60.5929,114614.0
2016-06-09 14:40:00,90.71,90.72,90.65,90.71,142004.0,60.5996,60.6062,60.5595,60.5996,142004.0
2016-06-09 14:45:00,90.71,90.75,90.66,90.68,117150.0,60.5996,60.6263,60.5662,60.5795,117150.0
2016-06-09 14:50:00,90.68,90.71,90.65,90.66,53561.0,60.5795,60.5996,60.5595,60.5662,53561.0
2016-06-09 14:55:00,90.65,90.71,90.64,90.7,85004.0,60.5595,60.5996,60.5528,60.5929,85004.0
2016-06-09 15:00:00,90.7,90.75,90.68,90.7,93173.0,60.5929,60.6263,60.5795,60.5929,93173.0
2016-06-09 15:05:00,90.7,90.79,90.7,90.78,53873.0,60.5929,60.653,60.5929,60.6463,53873.0
2016-06-09 15:10:00,90.78,90.79,90.74,90.75,43131.0,60.6463,60.653,60.6196,60.6263,43131.0
2016-06-09 15:15:00,90.75,90.8,90.72,90.79,99289.0,60.6263,60.6597,60.6062,60.653,99289.0
2016-06-09 15:20:00,90.79,90.8,90.69,90.73,85771.0,60.653,60.6597,60.5862,60.6129,85771.0
2016-06-09 15:25:00,90.73,90.81,90.72,90.78,102419.0,60.6129,60.6664,60.6062,60.6463,102419.0
2016-06-09 15:30:00,90.79,90.91,90.77,90.89,201632.0,60.653,60.7332,60.6396,60.7198,201632.0
2016-06-09 15:35:00,90.89,90.92,90.86,90.91,83091.0,60.7198,60.7398,60.6998,60.7332,83091.0
2016-06-09 15:40:00,90.91,90.94,90.87,90.87,101204.0,60.7332,60.7532,60.7064,60.7064,101204.0
2016-06-09 15:45:00,90.86,90.92,90.83,90.83,116968.0,60.6998,60.7398,60.6797,60.6797,116968.0
2016-06-09 15:50:00,90.84,90.87,90.82,90.85,152470.0,60.6864,60.7064,60.673,60.6931,152470.0
2016-06-09 15:55:00,90.84,90.85,90.65,90.68,605140.0,60.6864,60.6931,60.5595,60.5795,605140.0
2016-06-10 09:30:00,90.39,90.83,90.24,90.64,616789.0,60.3858,60.6797,60.2856,60.5528,616789.0
2016-06-10 09:35:00,90.64,90.76,90.42,90.43,226170.0,60.5528,60.633,60.4058,60.4125,226170.0
2016-06-10 09:40:00,90.46,90.55,90.4,90.49,212444.0,60.4325,60.4927,60.3925,60.4526,212444.0
2016-06-10 09:45:00,90.5,90.52,90.37,90.4,166375.0,60.4593,60.4726,60.3724,60.3925,166375.0
2016-06-10 09:50:00,90.4,90.47,90.37,90.47,106684.0,60.3925,60.4392,60.3724,60.4392,106684.0
2016-06-10 09:55:00,90.46,90.55,90.44,90.47,113120.0,60.4325,60.4927,60.4192,60.4392,113120.0
2016-06-10 10:00:00,90.48,90.59,90.43,90.49,101064.0,60.4459,60.5194,60.4125,60.4526,101064.0
2016-06-10 10:05:00,90.49,90.54,90.4,90.48,59020.0,60.4526,60.486,60.3925,60.4459,59020.0
2016-06-10 10:10:00,90.49,90.52,90.39,90.4,69945.0,60.4526,60.4726,60.3858,60.3925,69945.0
2016-06-10 10:15:00,90.4,90.44,90.37,90.38,134887.0,60.3925,60.4192,60.3724,60.3791,134887.0
2016-06-10 10:20:00,90.39,90.53,90.38,90.5,76016.0,60.3858,60.4793,60.3791,60.4593,76016.0
2016-06-10 10:25:00,90.49,90.71,90.49,90.7,98548.0,60.4526,60.5996,60.4526,60.5929,98548.0
2016-06-10 10:30:00,90.7,90.85,90.7,90.8,124405.0,60.5929,60.6931,60.5929,60.6597,124405.0
2016-06-10 10:35:00,90.8,90.88,90.79,90.86,152458.0,60.6597,60.7131,60.653,60.6998,152458.0
2016-06-10 10:40:00,90.87,90.88,90.77,90.86,76414.0,60.7064,60.7131,60.6396,60.6998,76414.0
2016-06-10 10:45:00,90.85,90.89,90.76,90.89,86255.0,60.6931,60.7198,60.633,60.7198,86255.0
2016-06-10 10:50:00,90.89,90.92,90.79,90.8,90970.0,60.7198,60.7398,60.653,60.6597,90970.0
2016-06-10 10:55:00,90.8,90.89,90.79,90.83,59626.0,60.6597,60.7198,60.653,60.6797,59626.0
2016-06-10 11:00:00,90.83,90.83,90.75,90.8,71186.0,60.6797,60.6797,60.6263,60.6597,71186.0
2016-06-10 11:05:00,90.8,90.8,90.71,90.72,67243.0,60.6597,60.6597,60.5996,60.6062,67243.0
2016-06-10 11:10:00,90.72,90.74,90.63,90.64,68192.0,60.6062,60.6196,60.5461,60.5528,68192.0
2016-06-10 11:15:00,90.64,90.66,90.55,90.63,57943.0,60.5528,60.5662,60.4927,60.5461,57943.0
2016-06-10 11:20:00,90.64,90.66,90.57,90.62,59287.0,60.5528,60.5662,60.506,60.5394,59287.0
2016-06-10 11:25:00,90.63,90.64,90.46,90.52,88668.0,60.5461,60.5528,60.4325,60.4726,88668.0
2016-06-10 11:30:00,90.54,90.63,90.5,90.5,47246.0,60.486,60.5461,60.4593,60.4593,47246.0
2016-06-10 11:35:00,90.49,90.51,90.45,90.47,51552.0,60.4526,60.4659,60.4259,60.4392,51552.0
2016-06-10 11:40:00,90.47,90.53,90.44,90.47,66848.0,60.4392,60.4793,60.4192,60.4392,66848.0
2016-06-10 11:45:00,90.46,90.47,90.31,90.32,129146.0,60.4325,60.4392,60.3323,60.339,129146.0
2016-06-10 11:50:00,90.32,90.32,90.27,90.29,129180.0,60.339,60.339,60.3056,60.319,129180.0
2016-06-10 11:55:00,90.29,90.31,90.21,90.23,113888.0,60.319,60.3323,60.2655,60.2789,113888.0
2016-06-10 12:00:00,90.23,90.33,90.23,90.3,85032.0,60.2789,60.3457,60.2789,60.3257,85032.0
2016-06-10 12:05:00,90.31,90.32,90.16,90.2,56381.0,60.3323,60.339,60.2321,60.2588,56381.0
2016-06-10 12:10:00,90.2,90.23,90.16,90.18,52926.0,60.2588,60.2789,60.2321,60.2455,52926.0
2016-06-10 12:15:00,90.17,90.18,90.1,90.12,73921.0,60.2388,60.2455,60.192,60.2054,73921.0
2016-06-10 12:20:00,90.12,90.12,90.07,90.09,50831.0,60.2054,60.2054,60.172,60.1854,50831.0
2016-06-10 12:25:00,90.07,90.11,90.03,90.04,54672.0,60.172,60.1987,60.1453,60.152,54672.0
2016-06-10 12:30:00,90.04,90.1,89.98,90.1,95522.0,60.152,60.192,60.1119,60.192,95522.0
2016-06-10 12:35:00,90.1,90.13,90.06,90.1,70377.0,60.192,60.2121,60.1653,60.192,70377.0
2016-06-10 12:40:00,90.11,90.12,90.05,90.08,34109.0,60.1987,60.2054,60.1586,60.1787,34109.0
2016-06-10 12:45:00,90.08,90.08,90.02,90.02,88797.0,60.1787,60.1787,60.1386,60.1386,88797.0
2016-06-10 12:50:00,90.02,90.04,89.98,90.03,45955.0,60.1386,60.152,60.1119,60.1453,45955.0
2016-06-10 12:55:00,90.02,90.13,90.02,90.09,34217.0,60.1386,60.2121,60.1386,60.1854,34217.0
2016-06-10 13:00:00,90.09,90.16,90.07,90.13,37880.0,60.1854,60.2321,60.172,60.2121,37880.0
2016-06-10 13:05:00,90.12,90.14,90.07,90.14,48110.0,60.2054,60.2188,60.172,60.2188,48110.0
2016-06-10 13:10:00,90.14,90.17,90.05,90.08,54488.0,60.2188,60.2388,60.1586,60.1787,54488.0
2016-06-10 13:15:00,90.07,90.14,90.07,90.13,55884.0,60.172,60.2188,60.172,60.2121,55884.0
2016-06-10 13:20:00,90.13,90.14,90.09,90.11,30357.0,60.2121,60.2188,60.1854,60.1987,30357.0
2016-06-10 13:25:00,90.12,90.25,90.08,90.25,126178.0,60.2054,60.2923,60.1787,60.2923,126178.0
2016-06-10 13:30:00,90.26,90.26,90.14,90.18,57752.0,60.2989,60.2989,60.2188,60.2455,57752.0
2016-06-10 13:35:00,90.18,90.2,90.1,90.12,29655.0,60.2455,60.2588,60.192,60.2054,29655.0
2016-06-10 13:40:00,90.12,90.17,90.12,90.13,33546.0,60.2054,60.2388,60.2054,60.2121,33546.0
2016-06-10 13:45:00,90.12,90.13,89.98,90.0,73488.0,60.2054,60.2121,60.1119,60.1252,73488.0
2016-06-10 13:50:00,89.99,89.99,89.85,89.87,71716.0,60.1186,60.1186,60.025,60.0384,71716.0
2016-06-10 13:55:00,89.88,89.92,89.85,89.89,69307.0,60.0451,60.0718,60.025,60.0517,69307.0
2016-06-10 14:00:00,89.89,89.94,89.84,89.88,69143.0,60.0517,60.0852,60.0183,60.0451,69143.0
2016-06-10 14:05:00,89.87,89.89,89.79,89.85,101435.0,60.0384,60.0517,59.9849,60.025,101435.0
2016-06-10 14:10:00,89.85,89.86,89.78,89.8,102787.0,60.025,60.0317,59.9783,59.9916,102787.0
2016-06-10 14:15:00,89.79,89.84,89.79,89.81,67194.0,59.9849,60.0183,59.9849,59.9983,67194.0
2016-06-10 14:20:00,89.82,89.91,89.8,89.91,93730.0,60.005,60.0651,59.9916,60.0651,93730.0
2016-06-10 14:25:00,89.91,89.97,89.88,89.94,104522.0,60.0651,60.1052,60.0451,60.0852,104522.0
2016-06-10 14:30:00,89.94,89.95,89.83,89.83,50069.0,60.0852,60.0918,60.0117,60.0117,50069.0
2016-06-10 14:35:00,89.82,90.0,89.81,89.99,206741.0,60.005,60.1252,59.9983,60.1186,206741.0
2016-06-10 14:40:00,90.0,90.04,89.94,90.04,56587.0,60.1252,60.152,60.0852,60.152,56587.0
2016-06-10 14:45:00,90.04,90.04,89.95,89.96,67392.0,60.152,60.152,60.0918,60.0985,67392.0
2016-06-10 14:50:00,89.96,89.98,89.91,89.97,60695.0,60.0985,60.1119,60.0651,60.1052,60695.0
2016-06-10 14:55:00,89.97,89.98,89.91,89.93,47241.0,60.1052,60.1119,60.0651,60.0785,47241.0
2016-06-10 15:00:00,89.94,89.96,89.8,89.81,115045.0,60.0852,60.0985,59.9916,59.9983,115045.0
2016-06-10 15:05:00,89.81,89.9,89.8,89.88,102990.0,59.9983,60.0584,59.9916,60.0451,102990.0
2016-06-10 15:10:00,89.87,89.87,89.81,89.81,58392.0,60.0384,60.0384,59.9983,59.9983,58392.0
2016-06-10 15:15:00,89.81,89.91,89.81,89.91,58160.0,59.9983,60.0651,59.9983,60.0651,58160.0
2016-06-10 15:20:00,89.92,89.99,89.9,89.98,56432.0,60.0718,60.1186,60.0584,60.1119,56432.0
2016-06-10 15:25:00,89.98,90.0,89.93,89.96,83346.0,60.1119,60.1252,60.0785,60.0985,83346.0
2016-06-10 15:30:00,89.97,90.02,89.95,89.98,98652.0,60.1052,60.1386,60.0918,60.1119,98652.0
2016-06-10 15:35:00,89.98,89.98,89.91,89.98,150631.0,60.1119,60.1119,60.0651,60.1119,150631.0
2016-06-10 15:40:00,89.97,90.04,89.96,90.02,111804.0,60.1052,60.152,60.0985,60.1386,111804.0
2016-06-10 15:45:00,90.01,90.09,90.01,90.08,241753.0,60.1319,60.1854,60.1319,60.1787,241753.0
2016-06-10 15:50:00,90.08,90.08,89.95,89.95,261682.0,60.1787,60.1787,60.0918,60.0918,261682.0
2016-06-10 15:55:00,89.95,90.02,89.88,90.0,715627.0,60.0918,60.1386,60.0451,60.1252,715627.0
2016-06-13 09:30:00,89.92,90.6,89.7,90.43,370354.0,60.0718,60.5261,59.9248,60.4125,370354.0
2016-06-13 09:35:00,90.42,90.55,90.15,90.42,139965.0,60.4058,60.4927,60.2254,60.4058,139965.0
2016-06-13 09:40:00,90.4,90.43,90.21,90.34,256022.0,60.3925,60.4125,60.2655,60.3524,256022.0
2016-06-13 09:45:00,90.35,90.42,90.31,90.4,103718.0,60.3591,60.4058,60.3323,60.3925,103718.0
2016-06-13 09:50:00,90.4,90.43,90.32,90.41,139581.0,60.3925,60.4125,60.339,60.3991,139581.0
2016-06-13 09:55:00,90.4,90.45,90.28,90.45,150148.0,60.3925,60.4259,60.3123,60.4259,150148.0
2016-06-13 10:00:00,90.45,90.56,90.4,90.55,158469.0,60.4259,60.4993,60.3925,60.4927,158469.0
2016-06-13 10:05:00,90.54,90.57,90.48,90.5,89549.0,60.486,60.506,60.4459,60.4593,89549.0
2016-06-13 10:10:00,90.5,90.68,90.49,90.66,124745.0,60.4593,60.5795,60.4526,60.5662,124745.0
2016-06-13 10:15:00,90.65,90.82,90.65,90.81,190029.0,60.5595,60.673,60.5595,60.6664,190029.0
2016-06-13 10:20:00,90.81,90.95,90.78,90.83,121399.0,60.6664,60.7599,60.6463,60.6797,121399.0
2016-06-13 10:25:00,90.82,90.92,90.73,90.9,122076.0,60.673,60.7398,60.6129,60.7265,122076.0
2016-06-13 10:30:00,90.91,91.0,90.88,90.96,159482.0,60.7332,60.7933,60.7131,60.7666,159482.0
2016-06-13 10:35:00,90.96,91.1,90.92,91.08,196427.0,60.7666,60.8601,60.7398,60.8467,196427.0
2016-06-13 10:40:00,91.09,91.16,91.06,91.16,134267.0,60.8534,60.9002,60.8334,60.9002,134267.0
2016-06-13 10:45:00,91.17,91.24,91.17,91.24,164604.0,60.9069,60.9536,60.9069,60.9536,164604.0
2016-06-13 10:50:00,91.23,91.33,91.21,91.3,206366.0,60.9469,61.0138,60.9336,60.9937,206366.0
2016-06-13 10:55:00,91.3,91.4,91.28,91.35,138697.0,60.9937,61.0605,60.9804,61.0271,138697.0
2016-06-13 11:00:00,91.35,91.37,91.22,91.31,129261.0,61.0271,61.0405,60.9403,61.0004,129261.0
2016-06-13 11:05:00,91.31,91.38,91.29,91.36,133385.0,61.0004,61.0472,60.987,61.0338,133385.0
2016-06-13 11:10:00,91.36,91.4,91.29,91.36,159008.0,61.0338,61.0605,60.987,61.0338,159008.0
2016-06-13 11:15:00,91.35,91.38,91.27,91.31,119822.0,61.0271,61.0472,60.9737,61.0004,119822.0
2016-06-13 11:20:00,91.3,91.35,91.23,91.25,108167.0,60.9937,61.0271,60.9469,60.9603,108167.0
2016-06-13 11:25:00,91.25,91.43,91.2,91.42,131934.0,60.9603,61.0806,60.9269,61.0739,131934.0
2016-06-13 11:30:00,91.42,91.43,91.18,91.2,109768.0,61.0739,61.0806,60.9135,60.9269,109768.0
2016-06-13 11:35:00,91.2,91.21,90.98,90.98,103755.0,60.9269,60.9336,60.7799,60.7799,103755.0
2016-06-13 11:40:00,90.99,91.06,90.93,90.97,116792.0,60.7866,60.8334,60.7465,60.7733,116792.0
2016-06-13 11:45:00,90.96,91.0,90.93,90.96,71374.0,60.7666,60.7933,60.7465,60.7666,71374.0
2016-06-13 11:50:00,90.96,91.04,90.93,90.95,231576.0,60.7666,60.82,60.7465,60.7599,231576.0
2016-06-13 11:55:00,90.95,90.97,90.76,90.82,119188.0,60.7599,60.7733,60.633,60.673,119188.0
2016-06-13 12:00:00,90.82,90.84,90.76,90.83,117818.0,60.673,60.6864,60.633,60.6797,117818.0
2016-06-13 12:05:00,90.83,90.88,90.8,90.83,64829.0,60.6797,60.7131,60.6597,60.6797,64829.0
2016-06-13 12:10:00,90.83,90.86,90.79,90.8,71332.0,60.6797,60.6998,60.653,60.6597,71332.0
2016-06-13 12:15:00,90.81,90.93,90.8,90.93,81490.0,60.6664,60.7465,60.6597,60.7465,81490.0
2016-06-13 12:20:00,90.92,91.12,90.85,91.01,193145.0,60.7398,60.8735,60.6931,60.8,193145.0
2016-06-13 12:25:00,91.03,91.08,90.98,91.03,53790.0,60.8133,60.8467,60.7799,60.8133,53790.0
2016-06-13 12:30:00,91.03,91.09,90.99,91.01,64969.0,60.8133,60.8534,60.7866,60.8,64969.0
2016-06-13 12:35:00,91.0,91.03,90.94,90.98,61716.0,60.7933,60.8133,60.7532,60.7799,61716.0
2016-06-13 12:40:00,90.98,91.1,90.98,91.07,48929.0,60.7799,60.8601,60.7799,60.8401,48929.0
2016-06-13 12:45:00,91.08,91.13,91.05,91.06,47943.0,60.8467,60.8801,60.8267,60.8334,47943.0
2016-06-13 12:50:00,91.06,91.11,91.04,91.09,43419.0,60.8334,60.8668,60.82,60.8534,43419.0
2016-06-13 12:55:00,91.1,91.2,91.09,91.11,62470.0,60.8601,60.9269,60.8534,60.8668,62470.0
2016-06-13 13:00:00,91.11,91.18,91.08,91.1,50314.0,60.8668,60.9135,60.8467,60.8601,50314.0
2016-06-13 13:05:00,91.09,91.13,91.05,91.1,60074.0,60.8534,60.8801,60.8267,60.8601,60074.0
2016-06-13 13:10:00,91.1,91.12,91.06,91.06,66081.0,60.8601,60.8735,60.8334,60.8334,66081.0
2016-06-13 13:15:00,91.06,91.09,91.02,91.02,67229.0,60.8334,60.8534,60.8067,60.8067,67229.0
2016-06-13 13:20:00,91.03,91.1,91.02,91.09,50818.0,60.8133,60.8601,60.8067,60.8534,50818.0
2016-06-13 13:25:00,91.1,91.19,91.07,91.18,60979.0,60.8601,60.9202,60.8401,60.9135,60979.0
2016-06-13 13:30:00,91.19,91.19,91.04,91.06,58661.0,60.9202,60.9202,60.82,60.8334,58661.0
2016-06-13 13:35:00,91.06,91.07,90.99,91.01,89651.0,60.8334,60.8401,60.7866,60.8,89651.0
2016-06-13 13:40:00,91.01,91.08,90.97,91.06,101799.0,60.8,60.8467,60.7733,60.8334,101799.0
2016-06-13 13:45:00,91.06,91.07,90.95,91.0,71255.0,60.8334,60.8401,60.7599,60.7933,71255.0
2016-06-13 13:50:00,91.0,91.0,90.85,90.86,100487.0,60.7933,60.7933,60.6931,60.6998,100487.0
2016-06-13 13:55:00,90.87,90.87,90.79,90.86,122707.0,60.7064,60.7064,60.653,60.6998,122707.0
2016-06-13 14:00:00,90.86,90.9,90.79,90.8,81339.0,60.6998,60.7265,60.653,60.6597,81339.0
2016-06-13 14:05:00,90.8,90.83,90.74,90.81,92141.0,60.6597,60.6797,60.6196,60.6664,92141.0
2016-06-13 14:10:00,90.81,90.95,90.8,90.94,69473.0,60.6664,60.7599,60.6597,60.7532,69473.0
2016-06-13 14:15:00,90.94,90.96,90.85,90.87,61566.0,60.7532,60.7666,60.6931,60.7064,61566.0
2016-06-13 14:20:00,90.87,90.88,90.78,90.79,62440.0,60.7064,60.7131,60.6463,60.653,62440.0
2016-06-13 14:25:00,90.78,90.82,90.73,90.8,58375.0,60.6463,60.673,60.6129,60.6597,58375.0
2016-06-13 14:30:00,90.8,90.88,90.76,90.84,64030.0,60.6597,60.7131,60.633,60.6864,64030.0
2016-06-13 14:35:00,90.85,90.88,90.8,90.82,62429.0,60.6931,60.7131,60.6597,60.673,62429.0
2016-06-13 14:40:00,90.82,90.89,90.81,90.86,68020.0,60.673,60.7198,60.6664,60.6998,68020.0
2016-06-13 14:45:00,90.87,90.87,90.8,90.8,43936.0,60.7064,60.7064,60.6597,60.6597,43936.0
2016-06-13 14:50:00,90.81,90.84,90.71,90.75,106499.0,60.6664,60.6864,60.5996,60.6263,106499.0
2016-06-13 14:55:00,90.74,90.75,90.65,90.68,60556.0,60.6196,60.6263,60.5595,60.5795,60556.0
2016-06-13 15:00:00,90.68,90.69,90.64,90.65,78535.0,60.5795,60.5862,60.5528,60.5595,78535.0
2016-06-13 15:05:00,90.65,90.67,90.53,90.55,162920.0,60.5595,60.5728,60.4793,60.4927,162920.0
2016-06-13 15:10:00,90.55,90.66,90.53,90.58,85316.0,60.4927,60.5662,60.4793,60.5127,85316.0
2016-06-13 15:15:00,90.58,90.7,90.58,90.7,92390.0,60.5127,60.5929,60.5127,60.5929,92390.0
2016-06-13 15:20:00,90.69,90.76,90.68,90.7,109965.0,60.5862,60.633,60.5795,60.5929,109965.0
2016-06-13 15:25:00,90.71,90.76,90.61,90.67,104472.0,60.5996,60.633,60.5328,60.5728,104472.0
2016-06-13 15:30:00,90.67,90.75,90.65,90.67,95247.0,60.5728,60.6263,60.5595,60.5728,95247.0
2016-06-13 15:35:00,90.67,90.69,90.58,90.67,121308.0,60.5728,60.5862,60.5127,60.5728,121308.0
2016-06-13 15:40:00,90.67,90.67,90.6,90.63,121403.0,60.5728,60.5728,60.5261,60.5461,121403.0
2016-06-13 15:45:00,90.63,90.69,90.59,90.61,200406.0,60.5461,60.5862,60.5194,60.5328,200406.0
2016-06-13 15:50:00,90.61,90.71,90.59,90.7,223274.0,60.5328,60.5996,60.5194,60.5929,223274.0
2016-06-13 15:55:00,90.7,90.71,90.57,90.61,581767.0,60.5929,60.5996,60.506,60.5328,581767.0
2016-06-14 09:30:00,90.45,90.59,90.31,90.38,280709.0,60.4259,60.5194,60.3323,60.3791,280709.0
2016-06-14 09:35:00,90.37,90.48,90.25,90.27,124449.0,60.3724,60.4459,60.2923,60.3056,124449.0
2016-06-14 09:40:00,90.28,90.43,90.27,90.32,177313.0,60.3123,60.4125,60.3056,60.339,177313.0
2016-06-14 09:45:00,90.32,90.35,90.07,90.16,150056.0,60.339,60.3591,60.172,60.2321,150056.0
2016-06-14 09:50:00,90.15,90.25,90.08,90.14,162932.0,60.2254,60.2923,60.1787,60.2188,162932.0
2016-06-14 09:55:00,90.14,90.26,90.1,90.26,125579.0,60.2188,60.2989,60.192,60.2989,125579.0
2016-06-14 10:00:00,90.27,90.44,90.27,90.39,154721.0,60.3056,60.4192,60.3056,60.3858,154721.0
2016-06-14 10:05:00,90.39,90.41,90.26,90.34,193881.0,60.3858,60.3991,60.2989,60.3524,193881.0
2016-06-14 10:10:00,90.35,90.45,90.33,90.42,111325.0,60.3591,60.4259,60.3457,60.4058,111325.0
2016-06-14 10:15:00,90.42,90.45,90.33,90.34,83550.0,60.4058,60.4259,60.3457,60.3524,83550.0
2016-06-14 10:20:00,90.33,90.43,90.31,90.34,113445.0,60.3457,60.4125,60.3323,60.3524,113445.0
2016-06-14 10:25:00,90.34,90.45,90.33,90.42,133399.0,60.3524,60.4259,60.3457,60.4058,133399.0
2016-06-14 10:30:00,90.42,90.69,90.41,90.67,162656.0,60.4058,60.5862,60.3991,60.5728,162656.0
2016-06-14 10:35:00,90.68,90.75,90.54,90.73,147922.0,60.5795,60.6263,60.486,60.6129,147922.0
2016-06-14 10:40:00,90.73,90.87,90.69,90.83,172740.0,60.6129,60.7064,60.5862,60.6797,172740.0
2016-06-14 10:45:00,90.83,90.83,90.6,90.69,152791.0,60.6797,60.6797,60.5261,60.5862,152791.0
2016-06-14 10:50:00,90.69,90.71,90.5,90.54,89383.0,60.5862,60.5996,60.4593,60.486,89383.0
2016-06-14 10:55:00,90.55,90.56,90.42,90.48,199029.0,60.4927,60.4993,60.4058,60.4459,199029.0
2016-06-14 11:00:00,90.48,90.49,90.32,90.36,91847.0,60.4459,60.4526,60.339,60.3657,91847.0
2016-06-14 11:05:00,90.36,90.38,90.26,90.33,180386.0,60.3657,60.3791,60.2989,60.3457,180386.0
2016-06-14 11:10:00,90.33,90.33,90.23,90.24,176340.0,60.3457,60.3457,60.2789,60.2856,176340.0
2016-06-14 11:15:00,90.24,90.37,90.18,90.33,175637.0,60.2856,60.3724,60.2455,60.3457,175637.0
2016-06-14 11:20:00,90.33,90.55,90.32,90.53,134476.0,60.3457,60.4927,60.339,60.4793,134476.0
2016-06-14 11:25:00,90.53,90.53,90.33,90.42,130556.0,60.4793,60.4793,60.3457,60.4058,130556.0
2016-06-14 11:30:00,90.41,90.51,90.38,90.43,147126.0,60.3991,60.4659,60.3791,60.4125,147126.0
2016-06-14 11:35:00,90.42,90.5,90.4,90.49,135295.0,60.4058,60.4593,60.3925,60.4526,135295.0
2016-06-14 11:40:00,90.48,90.52,90.42,90.43,94208.0,60.4459,60.4726,60.4058,60.4125,94208.0
2016-06-14 11:45:00,90.42,90.43,90.27,90.29,88130.0,60.4058,60.4125,60.3056,60.319,88130.0
2016-06-14 11:50:00,90.29,90.32,90.15,90.26,58231.0,60.319,60.339,60.2254,60.2989,58231.0
2016-06-14 11:55:00,90.27,90.27,90.13,90.15,55944.0,60.3056,60.3056,60.2121,60.2254,55944.0
2016-06-14 12:00:00,90.15,90.16,90.05,90.14,82653.0,60.2254,60.2321,60.1586,60.2188,82653.0
2016-06-14 12:05:00,90.13,90.13,90.02,90.07,78922.0,60.2121,60.2121,60.1386,60.172,78922.0
2016-06-14 12:10:00,90.08,90.13,89.99,90.12,94519.0,60.1787,60.2121,60.1186,60.2054,94519.0
2016-06-14 12:15:00,90.11,90.2,90.09,90.11,76956.0,60.1987,60.2588,60.1854,60.1987,76956.0
2016-06-14 12:20:00,90.12,90.26,90.11,90.25,74167.0,60.2054,60.2989,60.1987,60.2923,74167.0
2016-06-14 12:25:00,90.25,90.34,90.21,90.26,104217.0,60.2923,60.3524,60.2655,60.2989,104217.0
2016-06-14 12:30:00,90.26,90.27,90.17,90.19,60567.0,60.2989,60.3056,60.2388,60.2522,60567.0
2016-06-14 12:35:00,90.2,90.31,90.18,90.24,62215.0,60.2588,60.3323,60.2455,60.2856,62215.0
2016-06-14 12:40:00,90.25,90.26,90.14,90.19,50457.0,60.2923,60.2989,60.2188,60.2522,50457.0
2016-06-14 12:45:00,90.18,90.22,90.14,90.2,93325.0,60.2455,60.2722,60.2188,60.2588,93325.0
2016-06-14 12:50:00,90.2,90.21,90.15,90.15,54921.0,60.2588,60.2655,60.2254,60.2254,54921.0
2016-06-14 12:55:00,90.14,90.22,90.1,90.13,38911.0,60.2188,60.2722,60.192,60.2121,38911.0
2016-06-14 13:00:00,90.13,90.18,90.09,90.18,65000.0,60.2121,60.2455,60.1854,60.2455,65000.0
2016-06-14 13:05:00,90.18,90.21,90.08,90.08,42535.0,60.2455,60.2655,60.1787,60.1787,42535.0
2016-06-14 13:10:00,90.08,90.08,89.97,89.99,54464.0,60.1787,60.1787,60.1052,60.1186,54464.0
2016-06-14 13:15:00,89.98,90.1,89.96,90.06,47206.0,60.1119,60.192,60.0985,60.1653,47206.0
2016-06-14 13:20:00,90.05,90.09,90.04,90.06,30443.0,60.1586,60.1854,60.152,60.1653,30443.0
2016-06-14 13:25:00,90.06,90.08,90.0,90.01,42165.0,60.1653,60.1787,60.1252,60.1319,42165.0
2016-06-14 13:30:00,90.01,90.14,90.01,90.12,58938.0,60.1319,60.2188,60.1319,60.2054,58938.0
2016-06-14 13:35:00,90.13,90.15,90.07,90.11,35386.0,60.2121,60.2254,60.172,60.1987,35386.0
2016-06-14 13:40:00,90.1,90.11,90.04,90.06,50893.0,60.192,60.1987,60.152,60.1653,50893.0
2016-06-14 13:45:00,90.06,90.1,90.02,90.03,49247.0,60.1653,60.192,60.1386,60.1453,49247.0
2016-06-14 13:50:00,90.03,90.06,89.93,89.96,62114.0,60.1453,60.1653,60.0785,60.0985,62114.0
2016-06-14 13:55:00,89.97,90.01,89.92,90.0,81747.0,60.1052,60.1319,60.0718,60.1252,81747.0
2016-06-14 14:00:00,90.0,90.04,89.97,89.99,75779.0,60.1252,60.152,60.1052,60.1186,75779.0
2016-06-14 14:05:00,89.99,90.02,89.9,89.93,74121.0,60.1186,60.1386,60.0584,60.0785,74121.0
2016-06-14 14:10:00,89.93,90.06,89.85,90.02,79456.0,60.0785,60.1653,60.025,60.1386,79456.0
2016-06-14 14:15:00,90.02,90.19,90.0,90.19,89810.0,60.1386,60.2522,60.1252,60.2522,89810.0
2016-06-14 14:20:00,90.19,90.22,90.11,90.22,85494.0,60.2522,60.2722,60.1987,60.2722,85494.0
2016-06-14 14:25:00,90.22,90.31,90.18,90.28,70371.0,60.2722,60.3323,60.2455,60.3123,70371.0
2016-06-14 14:30:00,90.28,90.31,90.1,90.13,67048.0,60.3123,60.3323,60.192,60.2121,67048.0
2016-06-14 14:35:00,90.12,90.13,90.04,90.08,72483.0,60.2054,60.2121,60.152,60.1787,72483.0
2016-06-14 14:40:00,90.09,90.13,90.08,90.11,64157.0,60.1854,60.2121,60.1787,60.1987,64157.0
2016-06-14 14:45:00,90.11,90.14,90.03,90.06,71281.0,60.1987,60.2188,60.1453,60.1653,71281.0
2016-06-14 14:50:00,90.07,90.11,90.04,90.05,38401.0,60.172,60.1987,60.152,60.1586,38401.0
2016-06-14 14:55:00,90.06,90.08,90.01,90.02,57754.0,60.1653,60.1787,60.1319,60.1386,57754.0
2016-06-14 15:00:00,90.02,90.08,89.94,90.08,108671.0,60.1386,60.1787,60.0852,60.1787,108671.0
2016-06-14 15:05:00,90.08,90.18,90.06,90.12,85755.0,60.1787,60.2455,60.1653,60.2054,85755.0
2016-06-14 15:10:00,90.12,90.2,90.03,90.07,143440.0,60.2054,60.2588,60.1453,60.172,143440.0
2016-06-14 15:15:00,90.07,90.21,90.06,90.17,160436.0,60.172,60.2655,60.1653,60.2388,160436.0
2016-06-14 15:20:00,90.17,90.23,90.04,90.04,138337.0,60.2388,60.2789,60.152,60.152,138337.0
2016-06-14 15:25:00,90.05,90.2,90.03,90.17,75647.0,60.1586,60.2588,60.1453,60.2388,75647.0
2016-06-14 15:30:00,90.17,90.28,90.13,90.27,115362.0,60.2388,60.3123,60.2121,60.3056,115362.0
2016-06-14 15:35:00,90.27,90.3,90.16,90.3,116928.0,60.3056,60.3257,60.2321,60.3257,116928.0
2016-06-14 15:40:00,90.3,90.44,90.23,90.37,149733.0,60.3257,60.4192,60.2789,60.3724,149733.0
2016-06-14 15:45:00,90.36,90.41,90.27,90.33,137862.0,60.3657,60.3991,60.3056,60.3457,137862.0
2016-06-14 15:50:00,90.34,90.4,90.27,90.39,142251.0,60.3524,60.3925,60.3056,60.3858,142251.0
2016-06-14 15:55:00,90.39,90.49,90.36,90.43,389770.0,60.3858,60.4526,60.3657,60.4125,389770.0
2016-06-15 09:30:00,90.2,90.34,90.0,90.24,230533.0,60.2588,60.3524,60.1252,60.2856,230533.0
2016-06-15 09:35:00,90.26,90.37,90.16,90.3,80792.0,60.2989,60.3724,60.2321,60.3257,80792.0
2016-06-15 09:40:00,90.31,90.32,90.07,90.08,121543.0,60.3323,60.339,60.172,60.1787,121543.0
2016-06-15 09:45:00,90.08,90.14,90.02,90.06,95682.0,60.1787,60.2188,60.1386,60.1653,95682.0
2016-06-15 09:50:00,90.07,90.2,90.02,90.06,192208.0,60.172,60.2588,60.1386,60.1653,192208.0
2016-06-15 09:55:00,90.09,90.24,90.05,90.15,159490.0,60.1854,60.2856,60.1586,60.2254,159490.0
2016-06-15 10:00:00,90.16,90.35,90.16,90.33,150450.0,60.2321,60.3591,60.2321,60.3457,150450.0
2016-06-15 10:05:00,90.32,90.42,90.3,90.34,119755.0,60.339,60.4058,60.3257,60.3524,119755.0
2016-06-15 10:10:00,90.35,90.39,90.28,90.35,80036.0,60.3591,60.3858,60.3123,60.3591,80036.0
2016-06-15 10:15:00,90.36,90.41,90.33,90.41,179930.0,60.3657,60.3991,60.3457,60.3991,179930.0
2016-06-15 10:20:00,90.41,90.43,90.32,90.36,214609.0,60.3991,60.4125,60.339,60.3657,214609.0
2016-06-15 10:25:00,90.36,90.39,90.29,90.32,154136.0,60.3657,60.3858,60.319,60.339,154136.0
2016-06-15 10:30:00,90.32,90.75,90.32,90.67,284739.0,60.339,60.6263,60.339,60.5728,284739.0
2016-06-15 10:35:00,90.67,90.77,90.59,90.62,89158.0,60.5728,60.6396,60.5194,60.5394,89158.0
2016-06-15 10:40:00,90.62,90.65,90.32,90.38,126946.0,60.5394,60.5595,60.339,60.3791,126946.0
2016-06-15 10:45:00,90.38,90.41,90.29,90.3,62618.0,60.3791,60.3991,60.319,60.3257,62618.0
2016-06-15 10:50:00,90.31,90.37,90.09,90.09,87537.0,60.3323,60.3724,60.1854,60.1854,87537.0
2016-06-15 10:55:00,90.1,90.17,90.09,90.13,97002.0,60.192,60.2388,60.1854,60.2121,97002.0
2016-06-15 11:00:00,90.13,90.19,90.07,90.17,65780.0,60.2121,60.2522,60.172,60.2388,65780.0
2016-06-15 11:05:00,90.19,90.35,90.16,90.34,59227.0,60.2522,60.3591,60.2321,60.3524,59227.0
2016-06-15 11:10:00,90.35,90.5,90.34,90.47,51460.0,60.3591,60.4593,60.3524,60.4392,51460.0
2016-06-15 11:15:00,90.47,90.55,90.45,90.45,66615.0,60.4392,60.4927,60.4259,60.4259,66615.0
2016-06-15 11:20:00,90.44,90.58,90.42,90.57,43752.0,60.4192,60.5127,60.4058,60.506,43752.0
2016-06-15 11:25:00,90.57,90.59,90.39,90.41,85583.0,60.506,60.5194,60.3858,60.3991,85583.0
2016-06-15 11:30:00,90.39,90.41,90.25,90.4,101519.0,60.3858,60.3991,60.2923,60.3925,101519.0
2016-06-15 11:35:00,90.4,90.41,90.33,90.34,77720.0,60.3925,60.3991,60.3457,60.3524,77720.0
2016-06-15 11:40:00,90.36,90.41,90.32,90.36,37029.0,60.3657,60.3991,60.339,60.3657,37029.0
2016-06-15 11:45:00,90.35,90.36,90.29,90.3,30676.0,60.3591,60.3657,60.319,60.3257,30676.0
2016-06-15 11:50:00,90.3,90.4,90.29,90.34,37159.0,60.3257,60.3925,60.319,60.3524,37159.0
2016-06-15 11:55:00,90.34,90.41,90.34,90.4,91751.0,60.3524,60.3991,60.3524,60.3925,91751.0
2016-06-15 12:00:00,90.4,90.41,90.36,90.38,95177.0,60.3925,60.3991,60.3657,60.3791,95177.0
2016-06-15 12:05:00,90.38,90.43,90.34,90.4,44297.0,60.3791,60.4125,60.3524,60.3925,44297.0
2016-06-15 12:10:00,90.39,90.48,90.39,90.45,42610.0,60.3858,60.4459,60.3858,60.4259,42610.0
2016-06-15 12:15:00,90.44,90.53,90.43,90.52,50557.0,60.4192,60.4793,60.4125,60.4726,50557.0
2016-06-15 12:20:00,90.53,90.55,90.47,90.49,43649.0,60.4793,60.4927,60.4392,60.4526,43649.0
2016-06-15 12:25:00,90.5,90.53,90.45,90.52,61097.0,60.4593,60.4793,60.4259,60.4726,61097.0
2016-06-15 12:30:00,90.52,90.54,90.45,90.52,82023.0,60.4726,60.486,60.4259,60.4726,82023.0
2016-06-15 12:35:00,90.52,90.54,90.45,90.53,50725.0,60.4726,60.486,60.4259,60.4793,50725.0
2016-06-15 12:40:00,90.52,90.59,90.51,90.51,74699.0,60.4726,60.5194,60.4659,60.4659,74699.0
2016-06-15 12:45:00,90.51,90.58,90.48,90.55,41571.0,60.4659,60.5127,60.4459,60.4927,41571.0
2016-06-15 12:50:00,90.55,90.56,90.49,90.51,39546.0,60.4927,60.4993,60.4526,60.4659,39546.0
2016-06-15 12:55:00,90.5,90.54,90.39,90.4,59735.0,60.4593,60.486,60.3858,60.3925,59735.0
2016-06-15 13:00:00,90.41,90.45,90.4,90.4,52356.0,60.3991,60.4259,60.3925,60.3925,52356.0
2016-06-15 13:05:00,90.41,90.49,90.39,90.46,73617.0,60.3991,60.4526,60.3858,60.4325,73617.0
2016-06-15 13:10:00,90.47,90.55,90.46,90.54,65725.0,60.4392,60.4927,60.4325,60.486,65725.0
2016-06-15 13:15:00,90.54,90.57,90.5,90.52,52715.0,60.486,60.506,60.4593,60.4726,52715.0
2016-06-15 13:20:00,90.52,90.53,90.48,90.51,35542.0,60.4726,60.4793,60.4459,60.4659,35542.0
2016-06-15 13:25:00,90.51,90.53,90.48,90.52,40060.0,60.4659,60.4793,60.4459,60.4726,40060.0
2016-06-15 13:30:00,90.52,90.54,90.47,90.53,59033.0,60.4726,60.486,60.4392,60.4793,59033.0
2016-06-15 13:35:00,90.52,90.57,90.5,90.55,54506.0,60.4726,60.506,60.4593,60.4927,54506.0
2016-06-15 13:40:00,90.54,90.56,90.47,90.56,55882.0,60.486,60.4993,60.4392,60.4993,55882.0
2016-06-15 13:45:00,90.57,90.61,90.52,90.6,52257.0,60.506,60.5328,60.4726,60.5261,52257.0
2016-06-15 13:50:00,90.6,90.7,90.6,90.68,84423.0,60.5261,60.5929,60.5261,60.5795,84423.0
2016-06-15 13:55:00,90.69,90.71,90.57,90.6,58737.0,60.5862,60.5996,60.506,60.5261,58737.0
2016-06-15 14:00:00,90.63,90.9,90.58,90.76,129086.0,60.5461,60.7265,60.5127,60.633,129086.0
2016-06-15 14:05:00,90.77,90.89,90.7,90.72,110833.0,60.6396,60.7198,60.5929,60.6062,110833.0
2016-06-15 14:10:00,90.73,90.82,90.68,90.74,133566.0,60.6129,60.673,60.5795,60.6196,133566.0
2016-06-15 14:15:00,90.73,90.87,90.69,90.77,100939.0,60.6129,60.7064,60.5862,60.6396,100939.0
2016-06-15 14:20:00,90.78,90.84,90.67,90.79,104138.0,60.6463,60.6864,60.5728,60.653,104138.0
2016-06-15 14:25:00,90.8,90.83,90.73,90.73,78482.0,60.6597,60.6797,60.6129,60.6129,78482.0
2016-06-15 14:30:00,90.72,90.78,90.62,90.68,121081.0,60.6062,60.6463,60.5394,60.5795,121081.0
2016-06-15 14:35:00,90.67,90.73,90.54,90.59,81904.0,60.5728,60.6129,60.486,60.5194,81904.0
2016-06-15 14:40:00,90.58,90.67,90.55,90.66,84512.0,60.5127,60.5728,60.4927,60.5662,84512.0
2016-06-15 14:45:00,90.65,90.75,90.59,90.65,77894.0,60.5595,60.6263,60.5194,60.5595,77894.0
2016-06-15 14:50:00,90.65,90.7,90.56,90.62,77051.0,60.5595,60.5929,60.4993,60.5394,77051.0
2016-06-15 14:55:00,90.62,90.77,90.62,90.74,71772.0,60.5394,60.6396,60.5394,60.6196,71772.0
2016-06-15 15:00:00,90.74,90.75,90.6,90.63,79155.0,60.6196,60.6263,60.5261,60.5461,79155.0
2016-06-15 15:05:00,90.64,90.67,90.59,90.65,108043.0,60.5528,60.5728,60.5194,60.5595,108043.0
2016-06-15 15:10:00,90.65,90.73,90.64,90.73,101219.0,60.5595,60.6129,60.5528,60.6129,101219.0
2016-06-15 15:15:00,90.73,90.76,90.64,90.7,84154.0,60.6129,60.633,60.5528,60.5929,84154.0
2016-06-15 15:20:00,90.7,90.75,90.65,90.67,132708.0,60.5929,60.6263,60.5595,60.5728,132708.0
2016-06-15 15:25:00,90.67,90.71,90.65,90.7,266527.0,60.5728,60.5996,60.5595,60.5929,266527.0
2016-06-15 15:30:00,90.7,90.73,90.61,90.62,147264.0,60.5929,60.6129,60.5328,60.5394,147264.0
2016-06-15 15:35:00,90.61,90.66,90.38,90.39,209029.0,60.5328,60.5662,60.3791,60.3858,209029.0
2016-06-15 15:40:00,90.39,90.44,90.19,90.19,264317.0,60.3858,60.4192,60.2522,60.2522,264317.0
2016-06-15 15:45:00,90.19,90.19,90.03,90.1,265909.0,60.2522,60.2522,60.1453,60.192,265909.0
2016-06-15 15:50:00,90.11,90.14,90.02,90.1,333082.0,60.1987,60.2188,60.1386,60.192,333082.0
2016-06-15 15:55:00,90.1,90.22,90.05,90.19,682149.0,60.192,60.2722,60.1586,60.2522,682149.0
2016-06-16 09:30:00,89.7,89.95,89.55,89.6,520579.0,59.9248,60.0918,59.8246,59.858,520579.0
2016-06-16 09:35:00,89.6,89.67,89.49,89.55,124975.0,59.858,59.9048,59.7845,59.8246,124975.0
2016-06-16 09:40:00,89.54,89.56,89.42,89.43,180522.0,59.8179,59.8313,59.7378,59.7444,180522.0
2016-06-16 09:45:00,89.42,89.44,89.3,89.41,218159.0,59.7378,59.7511,59.6576,59.7311,218159.0
2016-06-16 09:50:00,89.4,89.59,89.4,89.54,172391.0,59.7244,59.8513,59.7244,59.8179,172391.0
2016-06-16 09:55:00,89.54,89.55,89.37,89.42,114528.0,59.8179,59.8246,59.7044,59.7378,114528.0
2016-06-16 10:00:00,89.44,89.47,89.15,89.21,182360.0,59.7511,59.7712,59.5574,59.5975,182360.0
2016-06-16 10:05:00,89.21,89.27,89.11,89.21,129148.0,59.5975,59.6376,59.5307,59.5975,129148.0
2016-06-16 10:10:00,89.2,89.34,89.16,89.33,151842.0,59.5908,59.6843,59.5641,59.6776,151842.0
2016-06-16 10:15:00,89.34,89.41,89.23,89.26,179986.0,59.6843,59.7311,59.6108,59.6309,179986.0
2016-06-16 10:20:00,89.25,89.32,89.22,89.3,116880.0,59.6242,59.671,59.6042,59.6576,116880.0
2016-06-16 10:25:00,89.3,89.55,89.26,89.5,158337.0,59.6576,59.8246,59.6309,59.7912,158337.0
2016-06-16 10:30:00,89.51,89.51,89.4,89.41,145967.0,59.7979,59.7979,59.7244,59.7311,145967.0
2016-06-16 10:35:00,89.42,89.51,89.33,89.42,144542.0,59.7378,59.7979,59.6776,59.7378,144542.0
2016-06-16 10:40:00,89.43,89.73,89.41,89.73,87209.0,59.7444,59.9449,59.7311,59.9449,87209.0
2016-06-16 10:45:00,89.73,89.9,89.72,89.84,148858.0,59.9449,60.0584,59.9382,60.0183,148858.0
2016-06-16 10:50:00,89.84,89.87,89.66,89.77,151148.0,60.0183,60.0384,59.8981,59.9716,151148.0
2016-06-16 10:55:00,89.77,89.92,89.76,89.9,133054.0,59.9716,60.0718,59.9649,60.0584,133054.0
2016-06-16 11:00:00,89.9,90.0,89.87,89.99,210536.0,60.0584,60.1252,60.0384,60.1186,210536.0
2016-06-16 11:05:00,89.99,90.0,89.95,89.97,232225.0,60.1186,60.1252,60.0918,60.1052,232225.0
2016-06-16 11:10:00,89.97,90.0,89.86,89.93,152719.0,60.1052,60.1252,60.0317,60.0785,152719.0
2016-06-16 11:15:00,89.94,89.94,89.75,89.76,131325.0,60.0852,60.0852,59.9582,59.9649,131325.0
2016-06-16 11:20:00,89.75,89.91,89.72,89.87,90031.0,59.9582,60.0651,59.9382,60.0384,90031.0
2016-06-16 11:25:00,89.86,90.0,89.86,89.99,94382.0,60.0317,60.1252,60.0317,60.1186,94382.0
2016-06-16 11:30:00,89.99,90.01,89.93,89.99,149770.0,60.1186,60.1319,60.0785,60.1186,149770.0
2016-06-16 11:35:00,89.99,90.0,89.96,90.0,96794.0,60.1186,60.1252,60.0985,60.1252,96794.0
2016-06-16 11:40:00,89.99,90.12,89.98,90.11,149526.0,60.1186,60.2054,60.1119,60.1987,149526.0
2016-06-16 11:45:00,90.11,90.17,90.07,90.12,188449.0,60.1987,60.2388,60.172,60.2054,188449.0
2016-06-16 11:50:00,90.12,90.17,90.09,90.1,67675.0,60.2054,60.2388,60.1854,60.192,67675.0
2016-06-16 11:55:00,90.11,90.15,89.91,89.93,98590.0,60.1987,60.2254,60.0651,60.0785,98590.0
2016-06-16 12:00:00,89.93,90.03,89.9,90.02,90480.0,60.0785,60.1453,60.0584,60.1386,90480.0
2016-06-16 12:05:00,90.03,90.06,89.99,90.05,54121.0,60.1453,60.1653,60.1186,60.1586,54121.0
2016-06-16 12:10:00,90.05,90.07,89.97,90.0,76710.0,60.1586,60.172,60.1052,60.1252,76710.0
2016-06-16 12:15:00,89.99,90.12,89.97,90.11,86144.0,60.1186,60.2054,60.1052,60.1987,86144.0
2016-06-16 12:20:00,90.1,90.4,90.09,90.39,136660.0,60.192,60.3925,60.1854,60.3858,136660.0
2016-06-16 12:25:00,90.39,90.43,90.29,90.39,60516.0,60.3858,60.4125,60.319,60.3858,60516.0
2016-06-16 12:30:00,90.39,90.41,90.3,90.34,80229.0,60.3858,60.3991,60.3257,60.3524,80229.0
2016-06-16 12:35:00,90.35,90.53,90.29,90.51,85069.0,60.3591,60.4793,60.319,60.4659,85069.0
2016-06-16 12:40:00,90.51,90.71,90.42,90.68,116738.0,60.4659,60.5996,60.4058,60.5795,116738.0
2016-06-16 12:45:00,90.69,90.71,90.56,90.56,73798.0,60.5862,60.5996,60.4993,60.4993,73798.0
2016-06-16 12:50:00,90.58,90.6,90.41,90.48,65269.0,60.5127,60.5261,60.3991,60.4459,65269.0
2016-06-16 12:55:00,90.48,90.52,90.43,90.5,34147.0,60.4459,60.4726,60.4125,60.4593,34147.0
2016-06-16 13:00:00,90.5,90.7,90.5,90.59,65318.0,60.4593,60.5929,60.4593,60.5194,65318.0
2016-06-16 13:05:00,90.6,90.77,90.54,90.77,99223.0,60.5261,60.6396,60.486,60.6396,99223.0
2016-06-16 13:10:00,90.76,90.83,90.66,90.69,115065.0,60.633,60.6797,60.5662,60.5862,115065.0
2016-06-16 13:15:00,90.7,90.71,90.56,90.65,61698.0,60.5929,60.5996,60.4993,60.5595,61698.0
2016-06-16 13:20:00,90.65,90.74,90.58,90.73,84556.0,60.5595,60.6196,60.5127,60.6129,84556.0
2016-06-16 13:25:00,90.73,90.83,90.68,90.76,129081.0,60.6129,60.6797,60.5795,60.633,129081.0
2016-06-16 13:30:00,90.77,90.82,90.7,90.71,101528.0,60.6396,60.673,60.5929,60.5996,101528.0
2016-06-16 13:35:00,90.7,90.82,90.67,90.79,99792.0,60.5929,60.673,60.5728,60.653,99792.0
2016-06-16 13:40:00,90.8,90.81,90.68,90.69,106970.0,60.6597,60.6664,60.5795,60.5862,106970.0
2016-06-16 13:45:00,90.68,90.7,90.6,90.68,62080.0,60.5795,60.5929,60.5261,60.5795,62080.0
2016-06-16 13:50:00,90.68,90.69,90.59,90.64,62692.0,60.5795,60.5862,60.5194,60.5528,62692.0
2016-06-16 13:55:00,90.65,90.68,90.56,90.6,83245.0,60.5595,60.5795,60.4993,60.5261,83245.0
2016-06-16 14:00:00,90.58,90.78,90.53,90.78,81464.0,60.5127,60.6463,60.4793,60.6463,81464.0
2016-06-16 14:05:00,90.77,90.8,90.72,90.8,65557.0,60.6396,60.6597,60.6062,60.6597,65557.0
2016-06-16 14:10:00,90.8,91.0,90.76,90.96,209663.0,60.6597,60.7933,60.633,60.7666,209663.0
2016-06-16 14:15:00,90.95,91.07,90.91,91.07,138608.0,60.7599,60.8401,60.7332,60.8401,138608.0
2016-06-16 14:20:00,91.08,91.1,91.02,91.07,73044.0,60.8467,60.8601,60.8067,60.8401,73044.0
2016-06-16 14:25:00,91.07,91.12,90.83,90.93,103507.0,60.8401,60.8735,60.6797,60.7465,103507.0
2016-06-16 14:30:00,90.93,90.99,90.84,90.84,83168.0,60.7465,60.7866,60.6864,60.6864,83168.0
2016-06-16 14:35:00,90.86,90.97,90.84,90.87,70794.0,60.6998,60.7733,60.6864,60.7064,70794.0
2016-06-16 14:40:00,90.86,90.98,90.84,90.98,55247.0,60.6998,60.7799,60.6864,60.7799,55247.0
2016-06-16 14:45:00,90.98,91.0,90.9,90.94,45784.0,60.7799,60.7933,60.7265,60.7532,45784.0
2016-06-16 14:50:00,90.94,90.99,90.85,90.98,76492.0,60.7532,60.7866,60.6931,60.7799,76492.0
2016-06-16 14:55:00,90.98,91.01,90.87,90.87,116755.0,60.7799,60.8,60.7064,60.7064,116755.0
2016-06-16 15:00:00,90.87,90.93,90.86,90.92,70610.0,60.7064,60.7465,60.6998,60.7398,70610.0
2016-06-16 15:05:00,90.92,90.93,90.81,90.87,106584.0,60.7398,60.7465,60.6664,60.7064,106584.0
2016-06-16 15:10:00,90.88,91.0,90.87,90.97,80243.0,60.7131,60.7933,60.7064,60.7733,80243.0
2016-06-16 15:15:00,90.97,91.06,90.96,90.99,123653.0,60.7733,60.8334,60.7666,60.7866,123653.0
2016-06-16 15:20:00,91.0,91.15,90.95,91.11,143592.0,60.7933,60.8935,60.7599,60.8668,143592.0
2016-06-16 15:25:00,91.12,91.2,91.11,91.18,107536.0,60.8735,60.9269,60.8668,60.9135,107536.0
2016-06-16 15:30:00,91.18,91.27,91.17,91.26,179874.0,60.9135,60.9737,60.9069,60.967,179874.0
2016-06-16 15:35:00,91.27,91.35,91.21,91.35,166439.0,60.9737,61.0271,60.9336,61.0271,166439.0
2016-06-16 15:40:00,91.35,91.39,91.27,91.37,169084.0,61.0271,61.0538,60.9737,61.0405,169084.0
2016-06-16 15:45:00,91.35,91.38,91.26,91.3,204159.0,61.0271,61.0472,60.967,60.9937,204159.0
2016-06-16 15:50:00,91.3,91.31,91.22,91.25,190795.0,60.9937,61.0004,60.9403,60.9603,190795.0
2016-06-16 15:55:00,91.25,91.31,91.19,91.25,494472.0,60.9603,61.0004,60.9202,60.9603,494472.0
2016-06-17 09:30:00,91.49,91.59,91.12,91.27,2932094.0,61.1206,61.1874,60.8735,60.9737,2932094.0
2016-06-17 09:35:00,91.27,91.53,91.24,91.32,249594.0,60.9737,61.1474,60.9536,61.0071,249594.0
2016-06-17 09:40:00,91.31,91.31,91.0,91.02,263088.0,61.0004,61.0004,60.7933,60.8067,263088.0
2016-06-17 09:45:00,91.01,91.02,90.68,90.85,409506.0,60.8,60.8067,60.5795,60.6931,409506.0
2016-06-17 09:50:00,90.87,91.04,90.83,90.9,193056.0,60.7064,60.82,60.6797,60.7265,193056.0
2016-06-17 09:55:00,90.9,91.07,90.83,91.05,93013.0,60.7265,60.8401,60.6797,60.8267,93013.0
2016-06-17 10:00:00,91.05,91.05,90.82,90.88,134222.0,60.8267,60.8267,60.673,60.7131,134222.0
2016-06-17 10:05:00,90.88,90.9,90.82,90.82,115819.0,60.7131,60.7265,60.673,60.673,115819.0
2016-06-17 10:10:00,90.82,90.94,90.8,90.88,109732.0,60.673,60.7532,60.6597,60.7131,109732.0
2016-06-17 10:15:00,90.89,90.93,90.67,90.7,150054.0,60.7198,60.7465,60.5728,60.5929,150054.0
2016-06-17 10:20:00,90.7,90.74,90.62,90.67,118382.0,60.5929,60.6196,60.5394,60.5728,118382.0
2016-06-17 10:25:00,90.66,90.67,90.41,90.42,155140.0,60.5662,60.5728,60.3991,60.4058,155140.0
2016-06-17 10:30:00,90.42,90.6,90.35,90.6,253507.0,60.4058,60.5261,60.3591,60.5261,253507.0
2016-06-17 10:35:00,90.59,90.63,90.45,90.47,147120.0,60.5194,60.5461,60.4259,60.4392,147120.0
2016-06-17 10:40:00,90.48,90.56,90.45,90.56,119559.0,60.4459,60.4993,60.4259,60.4993,119559.0
2016-06-17 10:45:00,90.55,90.61,90.48,90.53,117327.0,60.4927,60.5328,60.4459,60.4793,117327.0
2016-06-17 10:50:00,90.53,90.53,90.28,90.34,135013.0,60.4793,60.4793,60.3123,60.3524,135013.0
2016-06-17 10:55:00,90.34,90.44,90.28,90.37,172085.0,60.3524,60.4192,60.3123,60.3724,172085.0
2016-06-17 11:00:00,90.37,90.39,90.26,90.35,150157.0,60.3724,60.3858,60.2989,60.3591,150157.0
2016-06-17 11:05:00,90.35,90.43,90.27,90.42,130186.0,60.3591,60.4125,60.3056,60.4058,130186.0
2016-06-17 11:10:00,90.41,90.42,90.26,90.34,185999.0,60.3991,60.4058,60.2989,60.3524,185999.0
2016-06-17 11:15:00,90.34,90.37,90.21,90.23,132633.0,60.3524,60.3724,60.2655,60.2789,132633.0
2016-06-17 11:20:00,90.23,90.36,90.2,90.32,120984.0,60.2789,60.3657,60.2588,60.339,120984.0
2016-06-17 11:25:00,90.31,90.42,90.21,90.22,124166.0,60.3323,60.4058,60.2655,60.2722,124166.0
2016-06-17 11:30:00,90.21,90.32,90.19,90.29,123422.0,60.2655,60.339,60.2522,60.319,123422.0
2016-06-17 11:35:00,90.29,90.3,90.22,90.26,74435.0,60.319,60.3257,60.2722,60.2989,74435.0
2016-06-17 11:40:00,90.25,90.44,90.24,90.39,78073.0,60.2923,60.4192,60.2856,60.3858,78073.0
2016-06-17 11:45:00,90.39,90.52,90.36,90.37,146549.0,60.3858,60.4726,60.3657,60.3724,146549.0
2016-06-17 11:50:00,90.37,90.39,90.33,90.34,72646.0,60.3724,60.3858,60.3457,60.3524,72646.0
2016-06-17 11:55:00,90.33,90.36,90.27,90.33,51664.0,60.3457,60.3657,60.3056,60.3457,51664.0
2016-06-17 12:00:00,90.33,90.37,90.32,90.34,59156.0,60.3457,60.3724,60.339,60.3524,59156.0
2016-06-17 12:05:00,90.33,90.43,90.32,90.41,145615.0,60.3457,60.4125,60.339,60.3991,145615.0
2016-06-17 12:10:00,90.41,90.54,90.4,90.54,78966.0,60.3991,60.486,60.3925,60.486,78966.0
2016-06-17 12:15:00,90.55,90.61,90.49,90.57,93908.0,60.4927,60.5328,60.4526,60.506,93908.0
2016-06-17 12:20:00,90.56,90.58,90.52,90.57,60415.0,60.4993,60.5127,60.4726,60.506,60415.0
2016-06-17 12:25:00,90.58,90.58,90.49,90.58,41287.0,60.5127,60.5127,60.4526,60.5127,41287.0
2016-06-17 12:30:00,90.59,90.68,90.57,90.6,61171.0,60.5194,60.5795,60.506,60.5261,61171.0
2016-06-17 12:35:00,90.61,90.64,90.6,90.62,25853.0,60.5328,60.5528,60.5261,60.5394,25853.0
2016-06-17 12:40:00,90.62,90.68,90.61,90.68,32793.0,60.5394,60.5795,60.5328,60.5795,32793.0
2016-06-17 12:45:00,90.69,90.73,90.66,90.73,39495.0,60.5862,60.6129,60.5662,60.6129,39495.0
2016-06-17 12:50:00,90.72,90.75,90.71,90.73,46333.0,60.6062,60.6263,60.5996,60.6129,46333.0
2016-06-17 12:55:00,90.73,90.75,90.68,90.7,65193.0,60.6129,60.6263,60.5795,60.5929,65193.0
2016-06-17 13:00:00,90.7,90.71,90.55,90.63,77661.0,60.5929,60.5996,60.4927,60.5461,77661.0
2016-06-17 13:05:00,90.62,90.63,90.56,90.6,46091.0,60.5394,60.5461,60.4993,60.5261,46091.0
2016-06-17 13:10:00,90.59,90.64,90.56,90.61,35425.0,60.5194,60.5528,60.4993,60.5328,35425.0
2016-06-17 13:15:00,90.62,90.68,90.61,90.67,30538.0,60.5394,60.5795,60.5328,60.5728,30538.0
2016-06-17 13:20:00,90.67,90.7,90.63,90.68,32219.0,60.5728,60.5929,60.5461,60.5795,32219.0
2016-06-17 13:25:00,90.68,90.72,90.63,90.63,39340.0,60.5795,60.6062,60.5461,60.5461,39340.0
2016-06-17 13:30:00,90.62,90.65,90.6,90.62,35819.0,60.5394,60.5595,60.5261,60.5394,35819.0
2016-06-17 13:35:00,90.62,90.64,90.59,90.63,43684.0,60.5394,60.5528,60.5194,60.5461,43684.0
2016-06-17 13:40:00,90.63,90.7,90.62,90.66,36464.0,60.5461,60.5929,60.5394,60.5662,36464.0
2016-06-17 13:45:00,90.65,90.7,90.65,90.67,52817.0,60.5595,60.5929,60.5595,60.5728,52817.0
2016-06-17 13:50:00,90.67,90.75,90.66,90.69,100797.0,60.5728,60.6263,60.5662,60.5862,100797.0
2016-06-17 13:55:00,90.69,90.72,90.64,90.72,40226.0,60.5862,60.6062,60.5528,60.6062,40226.0
2016-06-17 14:00:00,90.71,90.74,90.65,90.65,40843.0,60.5996,60.6196,60.5595,60.5595,40843.0
2016-06-17 14:05:00,90.66,90.7,90.58,90.7,103544.0,60.5662,60.5929,60.5127,60.5929,103544.0
2016-06-17 14:10:00,90.69,90.75,90.67,90.71,68211.0,60.5862,60.6263,60.5728,60.5996,68211.0
2016-06-17 14:15:00,90.71,90.82,90.69,90.69,56272.0,60.5996,60.673,60.5862,60.5862,56272.0
2016-06-17 14:20:00,90.69,90.79,90.64,90.73,76825.0,60.5862,60.653,60.5528,60.6129,76825.0
2016-06-17 14:25:00,90.75,90.88,90.73,90.86,84857.0,60.6263,60.7131,60.6129,60.6998,84857.0
2016-06-17 14:30:00,90.86,90.93,90.8,90.82,84973.0,60.6998,60.7465,60.6597,60.673,84973.0
2016-06-17 14:35:00,90.82,90.83,90.74,90.81,84211.0,60.673,60.6797,60.6196,60.6664,84211.0
2016-06-17 14:40:00,90.81,90.85,90.73,90.82,71991.0,60.6664,60.6931,60.6129,60.673,71991.0
2016-06-17 14:45:00,90.82,90.85,90.79,90.84,40716.0,60.673,60.6931,60.653,60.6864,40716.0
2016-06-17 14:50:00,90.84,90.9,90.84,90.89,43458.0,60.6864,60.7265,60.6864,60.7198,43458.0
2016-06-17 14:55:00,90.89,90.92,90.84,90.92,65129.0,60.7198,60.7398,60.6864,60.7398,65129.0
2016-06-17 15:00:00,90.92,90.95,90.87,90.89,55763.0,60.7398,60.7599,60.7064,60.7198,55763.0
2016-06-17 15:05:00,90.9,90.98,90.87,90.95,88454.0,60.7265,60.7799,60.7064,60.7599,88454.0
2016-06-17 15:10:00,90.97,90.99,90.92,90.97,59312.0,60.7733,60.7866,60.7398,60.7733,59312.0
2016-06-17 15:15:00,90.97,90.98,90.86,90.98,85564.0,60.7733,60.7799,60.6998,60.7799,85564.0
2016-06-17 15:20:00,90.98,91.0,90.91,90.93,85973.0,60.7799,60.7933,60.7332,60.7465,85973.0
2016-06-17 15:25:00,90.93,90.93,90.85,90.87,128109.0,60.7465,60.7465,60.6931,60.7064,128109.0
2016-06-17 15:30:00,90.87,90.9,90.81,90.9,118534.0,60.7064,60.7265,60.6664,60.7265,118534.0
2016-06-17 15:35:00,90.9,90.91,90.82,90.82,107141.0,60.7265,60.7332,60.673,60.673,107141.0
2016-06-17 15:40:00,90.82,90.93,90.81,90.85,174430.0,60.673,60.7465,60.6664,60.6931,174430.0
2016-06-17 15:45:00,90.85,90.85,90.7,90.75,289071.0,60.6931,60.6931,60.5929,60.6263,289071.0
2016-06-17 15:50:00,90.75,90.8,90.69,90.76,279532.0,60.6263,60.6597,60.5862,60.633,279532.0
2016-06-17 15:55:00,90.75,90.85,90.7,90.75,1114945.0,60.6263,60.6931,60.5929,60.6263,1114945.0
2016-06-20 09:30:00,91.29,91.56,91.29,91.44,344546.0,60.987,61.1674,60.987,61.0872,344546.0
2016-06-20 09:35:00,91.45,91.55,91.26,91.28,231394.0,61.0939,61.1607,60.967,60.9804,231394.0
2016-06-20 09:40:00,91.28,91.59,91.26,91.51,241776.0,60.9804,61.1874,60.967,61.134,241776.0
2016-06-20 09:45:00,91.51,91.55,91.38,91.41,255622.0,61.134,61.1607,61.0472,61.0672,255622.0
2016-06-20 09:50:00,91.42,91.45,91.25,91.3,139080.0,61.0739,61.0939,60.9603,60.9937,139080.0
2016-06-20 09:55:00,91.31,91.32,91.21,91.25,145910.0,61.0004,61.0071,60.9336,60.9603,145910.0
2016-06-20 10:00:00,91.26,91.28,91.17,91.19,226139.0,60.967,60.9804,60.9069,60.9202,226139.0
2016-06-20 10:05:00,91.19,91.29,91.17,91.19,121067.0,60.9202,60.987,60.9069,60.9202,121067.0
2016-06-20 10:10:00,91.18,91.28,91.13,91.15,118009.0,60.9135,60.9804,60.8801,60.8935,118009.0
2016-06-20 10:15:00,91.15,91.26,91.13,91.23,99140.0,60.8935,60.967,60.8801,60.9469,99140.0
2016-06-20 10:20:00,91.22,91.28,91.21,91.28,93942.0,60.9403,60.9804,60.9336,60.9804,93942.0
2016-06-20 10:25:00,91.28,91.31,91.24,91.31,80546.0,60.9804,61.0004,60.9536,61.0004,80546.0
2016-06-20 10:30:00,91.31,91.35,91.2,91.26,153031.0,61.0004,61.0271,60.9269,60.967,153031.0
2016-06-20 10:35:00,91.27,91.29,91.17,91.23,118038.0,60.9737,60.987,60.9069,60.9469,118038.0
2016-06-20 10:40:00,91.23,91.38,91.23,91.38,82752.0,60.9469,61.0472,60.9469,61.0472,82752.0
2016-06-20 10:45:00,91.38,91.47,91.37,91.4,116413.0,61.0472,61.1073,61.0405,61.0605,116413.0
2016-06-20 10:50:00,91.41,91.5,91.4,91.47,89279.0,61.0672,61.1273,61.0605,61.1073,89279.0
2016-06-20 10:55:00,91.47,91.55,91.45,91.49,114503.0,61.1073,61.1607,61.0939,61.1206,114503.0
2016-06-20 11:00:00,91.49,91.53,91.44,91.44,143405.0,61.1206,61.1474,61.0872,61.0872,143405.0
2016-06-20 11:05:00,91.44,91.52,91.44,91.48,112774.0,61.0872,61.1407,61.0872,61.114,112774.0
2016-06-20 11:10:00,91.48,91.51,91.44,91.47,63227.0,61.114,61.134,61.0872,61.1073,63227.0
2016-06-20 11:15:00,91.47,91.54,91.4,91.53,122174.0,61.1073,61.154,61.0605,61.1474,122174.0
2016-06-20 11:20:00,91.54,91.57,91.48,91.49,78143.0,61.154,61.1741,61.114,61.1206,78143.0
2016-06-20 11:25:00,91.49,91.57,91.48,91.57,82724.0,61.1206,61.1741,61.114,61.1741,82724.0
2016-06-20 11:30:00,91.57,91.59,91.5,91.55,64168.0,61.1741,61.1874,61.1273,61.1607,64168.0
2016-06-20 11:35:00,91.56,91.59,91.47,91.51,94824.0,61.1674,61.1874,61.1073,61.134,94824.0
2016-06-20 11:40:00,91.52,91.53,91.47,91.48,47738.0,61.1407,61.1474,61.1073,61.114,47738.0
2016-06-20 11:45:00,91.47,91.51,91.35,91.38,74203.0,61.1073,61.134,61.0271,61.0472,74203.0
2016-06-20 11:50:00,91.38,91.42,91.31,91.33,62116.0,61.0472,61.0739,61.0004,61.0138,62116.0
2016-06-20 11:55:00,91.33,91.34,91.27,91.3,60663.0,61.0138,61.0204,60.9737,60.9937,60663.0
2016-06-20 12:00:00,91.3,91.32,91.27,91.31,36188.0,60.9937,61.0071,60.9737,61.0004,36188.0
2016-06-20 12:05:00,91.3,91.3,91.17,91.19,37363.0,60.9937,60.9937,60.9069,60.9202,37363.0
2016-06-20 12:10:00,91.19,91.19,91.1,91.15,57512.0,60.9202,60.9202,60.8601,60.8935,57512.0
2016-06-20 12:15:00,91.15,91.15,91.09,91.1,45768.0,60.8935,60.8935,60.8534,60.8601,45768.0
2016-06-20 12:20:00,91.09,91.17,91.08,91.11,63803.0,60.8534,60.9069,60.8467,60.8668,63803.0
2016-06-20 12:25:00,91.1,91.15,91.07,91.15,46405.0,60.8601,60.8935,60.8401,60.8935,46405.0
2016-06-20 12:30:00,91.14,91.19,91.13,91.17,43985.0,60.8868,60.9202,60.8801,60.9069,43985.0
2016-06-20 12:35:00,91.16,91.19,91.14,91.18,32640.0,60.9002,60.9202,60.8868,60.9135,32640.0
2016-06-20 12:40:00,91.18,91.2,91.15,91.19,36399.0,60.9135,60.9269,60.8935,60.9202,36399.0
2016-06-20 12:45:00,91.18,91.27,91.16,91.23,50958.0,60.9135,60.9737,60.9002,60.9469,50958.0
2016-06-20 12:50:00,91.23,91.31,91.22,91.29,51235.0,60.9469,61.0004,60.9403,60.987,51235.0
2016-06-20 12:55:00,91.29,91.34,91.29,91.3,37568.0,60.987,61.0204,60.987,60.9937,37568.0
2016-06-20 13:00:00,91.3,91.32,91.25,91.31,46263.0,60.9937,61.0071,60.9603,61.0004,46263.0
2016-06-20 13:05:00,91.31,91.33,91.26,91.27,52535.0,61.0004,61.0138,60.967,60.9737,52535.0
2016-06-20 13:10:00,91.27,91.29,91.12,91.13,56221.0,60.9737,60.987,60.8735,60.8801,56221.0
2016-06-20 13:15:00,91.13,91.17,91.09,91.17,63231.0,60.8801,60.9069,60.8534,60.9069,63231.0
2016-06-20 13:20:00,91.17,91.17,91.1,91.16,32213.0,60.9069,60.9069,60.8601,60.9002,32213.0
2016-06-20 13:25:00,91.16,91.19,91.12,91.19,55980.0,60.9002,60.9202,60.8735,60.9202,55980.0
2016-06-20 13:30:00,91.18,91.26,91.17,91.25,42759.0,60.9135,60.967,60.9069,60.9603,42759.0
2016-06-20 13:35:00,91.25,91.31,91.25,91.29,78484.0,60.9603,61.0004,60.9603,60.987,78484.0
2016-06-20 13:40:00,91.29,91.35,91.27,91.35,44959.0,60.987,61.0271,60.9737,61.0271,44959.0
2016-06-20 13:45:00,91.34,91.37,91.29,91.35,44472.0,61.0204,61.0405,60.987,61.0271,44472.0
2016-06-20 13:50:00,91.35,91.37,91.34,91.35,31648.0,61.0271,61.0405,61.0204,61.0271,31648.0
2016-06-20 13:55:00,91.36,91.37,91.29,91.3,52096.0,61.0338,61.0405,60.987,60.9937,52096.0
2016-06-20 14:00:00,91.29,91.31,91.25,91.26,58641.0,60.987,61.0004,60.9603,60.967,58641.0
2016-06-20 14:05:00,91.26,91.28,91.2,91.24,73427.0,60.967,60.9804,60.9269,60.9536,73427.0
2016-06-20 14:10:00,91.23,91.34,91.22,91.3,75687.0,60.9469,61.0204,60.9403,60.9937,75687.0
2016-06-20 14:15:00,91.3,91.34,91.28,91.33,46923.0,60.9937,61.0204,60.9804,61.0138,46923.0
2016-06-20 14:20:00,91.32,91.42,91.32,91.42,64184.0,61.0071,61.0739,61.0071,61.0739,64184.0
2016-06-20 14:25:00,91.42,91.42,91.33,91.37,69282.0,61.0739,61.0739,61.0138,61.0405,69282.0
2016-06-20 14:30:00,91.36,91.37,91.32,91.36,64049.0,61.0338,61.0405,61.0071,61.0338,64049.0
2016-06-20 14:35:00,91.36,91.44,91.35,91.43,61150.0,61.0338,61.0872,61.0271,61.0806,61150.0
2016-06-20 14:40:00,91.43,91.51,91.42,91.48,91934.0,61.0806,61.134,61.0739,61.114,91934.0
2016-06-20 14:45:00,91.49,91.51,91.48,91.5,83695.0,61.1206,61.134,61.114,61.1273,83695.0
2016-06-20 14:50:00,91.5,91.55,91.49,91.53,80552.0,61.1273,61.1607,61.1206,61.1474,80552.0
2016-06-20 14:55:00,91.54,91.54,91.47,91.5,71209.0,61.154,61.154,61.1073,61.1273,71209.0
2016-06-20 15:00:00,91.5,91.54,91.49,91.54,54790.0,61.1273,61.154,61.1206,61.154,54790.0
2016-06-20 15:05:00,91.53,91.54,91.46,91.48,88788.0,61.1474,61.154,61.1006,61.114,88788.0
2016-06-20 15:10:00,91.48,91.5,91.42,91.49,69244.0,61.114,61.1273,61.0739,61.1206,69244.0
2016-06-20 15:15:00,91.48,91.49,91.4,91.41,122574.0,61.114,61.1206,61.0605,61.0672,122574.0
2016-06-20 15:20:00,91.41,91.44,91.38,91.41,69231.0,61.0672,61.0872,61.0472,61.0672,69231.0
2016-06-20 15:25:00,91.4,91.42,91.32,91.34,108523.0,61.0605,61.0739,61.0071,61.0204,108523.0
2016-06-20 15:30:00,91.35,91.4,91.34,91.39,91386.0,61.0271,61.0605,61.0204,61.0538,91386.0
2016-06-20 15:35:00,91.4,91.43,91.38,91.39,107100.0,61.0605,61.0806,61.0472,61.0538,107100.0
2016-06-20 15:40:00,91.39,91.45,91.33,91.39,146003.0,61.0538,61.0939,61.0138,61.0538,146003.0
2016-06-20 15:45:00,91.39,91.4,91.18,91.2,209971.0,61.0538,61.0605,60.9135,60.9269,209971.0
2016-06-20 15:50:00,91.19,91.2,91.1,91.14,216037.0,60.9202,60.9269,60.8601,60.8868,216037.0
2016-06-20 15:55:00,91.13,91.23,91.09,91.12,494196.0,60.8801,60.9469,60.8534,60.8735,494196.0
2016-06-21 09:30:00,90.72,90.73,90.25,90.55,293258.0,60.6062,60.6129,60.2923,60.4927,293258.0
2016-06-21 09:35:00,90.54,90.85,90.51,90.78,175131.0,60.486,60.6931,60.4659,60.6463,175131.0
2016-06-21 09:40:00,90.8,90.97,90.69,90.91,99554.0,60.6597,60.7733,60.5862,60.7332,99554.0
2016-06-21 09:45:00,90.91,91.04,90.8,91.01,112675.0,60.7332,60.82,60.6597,60.8,112675.0
2016-06-21 09:50:00,91.01,91.09,90.91,90.97,133215.0,60.8,60.8534,60.7332,60.7733,133215.0
2016-06-21 09:55:00,90.97,91.0,90.9,90.98,85539.0,60.7733,60.7933,60.7265,60.7799,85539.0
2016-06-21 10:00:00,90.98,90.98,90.83,90.83,118587.0,60.7799,60.7799,60.6797,60.6797,118587.0
2016-06-21 10:05:00,90.84,91.02,90.83,90.98,112987.0,60.6864,60.8067,60.6797,60.7799,112987.0
2016-06-21 10:10:00,90.97,91.09,90.9,91.04,63420.0,60.7733,60.8534,60.7265,60.82,63420.0
2016-06-21 10:15:00,91.04,91.1,91.0,91.09,47639.0,60.82,60.8601,60.7933,60.8534,47639.0
2016-06-21 10:20:00,91.09,91.11,90.91,91.03,137282.0,60.8534,60.8668,60.7332,60.8133,137282.0
2016-06-21 10:25:00,91.02,91.06,90.98,90.99,71443.0,60.8067,60.8334,60.7799,60.7866,71443.0
2016-06-21 10:30:00,90.99,91.15,90.95,91.14,82248.0,60.7866,60.8935,60.7599,60.8868,82248.0
2016-06-21 10:35:00,91.15,91.18,91.08,91.13,82496.0,60.8935,60.9135,60.8467,60.8801,82496.0
2016-06-21 10:40:00,91.12,91.28,91.12,91.26,62124.0,60.8735,60.9804,60.8735,60.967,62124.0
2016-06-21 10:45:00,91.27,91.36,91.25,91.31,70040.0,60.9737,61.0338,60.9603,61.0004,70040.0
2016-06-21 10:50:00,91.31,91.5,91.3,91.47,105931.0,61.0004,61.1273,60.9937,61.1073,105931.0
2016-06-21 10:55:00,91.46,91.5,91.41,91.44,76735.0,61.1006,61.1273,61.0672,61.0872,76735.0
2016-06-21 11:00:00,91.45,91.6,91.45,91.54,163599.0,61.0939,61.1941,61.0939,61.154,163599.0
2016-06-21 11:05:00,91.54,91.59,91.51,91.54,102187.0,61.154,61.1874,61.134,61.154,102187.0
2016-06-21 11:10:00,91.55,91.56,91.46,91.53,114652.0,61.1607,61.1674,61.1006,61.1474,114652.0
2016-06-21 11:15:00,91.53,91.63,91.52,91.61,78588.0,61.1474,61.2142,61.1407,61.2008,78588.0
2016-06-21 11:20:00,91.62,91.64,91.56,91.59,83304.0,61.2075,61.2209,61.1674,61.1874,83304.0
2016-06-21 11:25:00,91.59,91.6,91.51,91.54,69508.0,61.1874,61.1941,61.134,61.154,69508.0
2016-06-21 11:30:00,91.53,91.54,91.38,91.44,74068.0,61.1474,61.154,61.0472,61.0872,74068.0
2016-06-21 11:35:00,91.45,91.51,91.42,91.47,53834.0,61.0939,61.134,61.0739,61.1073,53834.0
2016-06-21 11:40:00,91.46,91.46,91.35,91.35,61703.0,61.1006,61.1006,61.0271,61.0271,61703.0
2016-06-21 11:45:00,91.35,91.45,91.34,91.36,52995.0,61.0271,61.0939,61.0204,61.0338,52995.0
2016-06-21 11:50:00,91.38,91.41,91.34,91.36,77879.0,61.0472,61.0672,61.0204,61.0338,77879.0
2016-06-21 11:55:00,91.36,91.44,91.35,91.36,62892.0,61.0338,61.0872,61.0271,61.0338,62892.0
2016-06-21 12:00:00,91.37,91.43,91.36,91.43,32303.0,61.0405,61.0806,61.0338,61.0806,32303.0
2016-06-21 12:05:00,91.43,91.5,91.41,91.43,54358.0,61.0806,61.1273,61.0672,61.0806,54358.0
2016-06-21 12:10:00,91.42,91.44,91.38,91.41,30475.0,61.0739,61.0872,61.0472,61.0672,30475.0
2016-06-21 12:15:00,91.4,91.5,91.4,91.5,55730.0,61.0605,61.1273,61.0605,61.1273,55730.0
2016-06-21 12:20:00,91.5,91.53,91.44,91.5,43310.0,61.1273,61.1474,61.0872,61.1273,43310.0
2016-06-21 12:25:00,91.52,91.54,91.5,91.53,26867.0,61.1407,61.154,61.1273,61.1474,26867.0
2016-06-21 12:30:00,91.54,91.56,91.48,91.49,30439.0,61.154,61.1674,61.114,61.1206,30439.0
2016-06-21 12:35:00,91.5,91.56,91.49,91.54,33730.0,61.1273,61.1674,61.1206,61.154,33730.0
2016-06-21 12:40:00,91.54,91.55,91.48,91.48,32324.0,61.154,61.1607,61.114,61.114,32324.0
2016-06-21 12:45:00,91.49,91.54,91.47,91.51,34473.0,61.1206,61.154,61.1073,61.134,34473.0
2016-06-21 12:50:00,91.5,91.51,91.42,91.42,31122.0,61.1273,61.134,61.0739,61.0739,31122.0
2016-06-21 12:55:00,91.42,91.46,91.4,91.42,53901.0,61.0739,61.1006,61.0605,61.0739,53901.0
2016-06-21 13:00:00,91.41,91.45,91.39,91.42,64445.0,61.0672,61.0939,61.0538,61.0739,64445.0
2016-06-21 13:05:00,91.42,91.44,91.36,91.37,54565.0,61.0739,61.0872,61.0338,61.0405,54565.0
2016-06-21 13:10:00,91.36,91.38,91.3,91.32,45125.0,61.0338,61.0472,60.9937,61.0071,45125.0
2016-06-21 13:15:00,91.32,91.38,91.29,91.35,25816.0,61.0071,61.0472,60.987,61.0271,25816.0
2016-06-21 13:20:00,91.35,91.36,91.28,91.3,63678.0,61.0271,61.0338,60.9804,60.9937,63678.0
2016-06-21 13:25:00,91.3,91.35,91.28,91.34,41256.0,60.9937,61.0271,60.9804,61.0204,41256.0
2016-06-21 13:30:00,91.34,91.34,91.28,91.29,36675.0,61.0204,61.0204,60.9804,60.987,36675.0
2016-06-21 13:35:00,91.29,91.31,91.25,91.29,43236.0,60.987,61.0004,60.9603,60.987,43236.0
2016-06-21 13:40:00,91.28,91.32,91.24,91.32,43735.0,60.9804,61.0071,60.9536,61.0071,43735.0
2016-06-21 13:45:00,91.33,91.36,91.27,91.35,39788.0,61.0138,61.0338,60.9737,61.0271,39788.0
2016-06-21 13:50:00,91.35,91.39,91.33,91.39,26835.0,61.0271,61.0538,61.0138,61.0538,26835.0
2016-06-21 13:55:00,91.39,91.46,91.38,91.43,45112.0,61.0538,61.1006,61.0472,61.0806,45112.0
2016-06-21 14:00:00,91.44,91.45,91.38,91.41,58751.0,61.0872,61.0939,61.0472,61.0672,58751.0
2016-06-21 14:05:00,91.41,91.47,91.38,91.45,52875.0,61.0672,61.1073,61.0472,61.0939,52875.0
2016-06-21 14:10:00,91.46,91.51,91.45,91.5,44609.0,61.1006,61.134,61.0939,61.1273,44609.0
2016-06-21 14:15:00,91.5,91.54,91.46,91.51,41780.0,61.1273,61.154,61.1006,61.134,41780.0
2016-06-21 14:20:00,91.51,91.53,91.47,91.52,56156.0,61.134,61.1474,61.1073,61.1407,56156.0
2016-06-21 14:25:00,91.51,91.58,91.5,91.55,50466.0,61.134,61.1808,61.1273,61.1607,50466.0
2016-06-21 14:30:00,91.55,91.57,91.53,91.57,33765.0,61.1607,61.1741,61.1474,61.1741,33765.0
2016-06-21 14:35:00,91.56,91.63,91.54,91.58,70454.0,61.1674,61.2142,61.154,61.1808,70454.0
2016-06-21 14:40:00,91.57,91.61,91.56,91.59,49240.0,61.1741,61.2008,61.1674,61.1874,49240.0
2016-06-21 14:45:00,91.59,91.64,91.58,91.59,73855.0,61.1874,61.2209,61.1808,61.1874,73855.0
2016-06-21 14:50:00,91.58,91.6,91.52,91.53,46513.0,61.1808,61.1941,61.1407,61.1474,46513.0
2016-06-21 14:55:00,91.52,91.54,91.42,91.43,91253.0,61.1407,61.154,61.0739,61.0806,91253.0
2016-06-21 15:00:00,91.43,91.51,91.42,91.47,71757.0,61.0806,61.134,61.0739,61.1073,71757.0
2016-06-21 15:05:00,91.48,91.52,91.44,91.51,83350.0,61.114,61.1407,61.0872,61.134,83350.0
2016-06-21 15:10:00,91.51,91.53,91.47,91.51,48017.0,61.134,61.1474,61.1073,61.134,48017.0
2016-06-21 15:15:00,91.51,91.6,91.5,91.57,50271.0,61.134,61.1941,61.1273,61.1741,50271.0
2016-06-21 15:20:00,91.56,91.63,91.53,91.57,126335.0,61.1674,61.2142,61.1474,61.1741,126335.0
2016-06-21 15:25:00,91.58,91.62,91.53,91.55,97302.0,61.1808,61.2075,61.1474,61.1607,97302.0
2016-06-21 15:30:00,91.55,91.57,91.47,91.48,95670.0,61.1607,61.1741,61.1073,61.114,95670.0
2016-06-21 15:35:00,91.48,91.52,91.44,91.48,104174.0,61.114,61.1407,61.0872,61.114,104174.0
2016-06-21 15:40:00,91.48,91.49,91.34,91.42,109522.0,61.114,61.1206,61.0204,61.0739,109522.0
2016-06-21 15:45:00,91.42,91.51,91.4,91.48,158949.0,61.0739,61.134,61.0605,61.114,158949.0
2016-06-21 15:50:00,91.48,91.51,91.41,91.5,171933.0,61.114,61.134,61.0672,61.1273,171933.0
2016-06-21 15:55:00,91.51,91.55,91.45,91.5,439043.0,61.134,61.1607,61.0939,61.1273,439043.0
2016-06-22 09:30:00,91.84,91.93,91.5,91.65,258535.0,61.3545,61.4146,61.1273,61.2275,258535.0
2016-06-22 09:35:00,91.65,91.71,91.36,91.41,113288.0,61.2275,61.2676,61.0338,61.0672,113288.0
2016-06-22 09:40:00,91.41,91.6,91.41,91.53,80274.0,61.0672,61.1941,61.0672,61.1474,80274.0
2016-06-22 09:45:00,91.52,91.55,91.41,91.45,168747.0,61.1407,61.1607,61.0672,61.0939,168747.0
2016-06-22 09:50:00,91.45,91.56,91.44,91.52,225419.0,61.0939,61.1674,61.0872,61.1407,225419.0
2016-06-22 09:55:00,91.52,91.57,91.44,91.44,91019.0,61.1407,61.1741,61.0872,61.0872,91019.0
2016-06-22 10:00:00,91.44,91.56,91.41,91.51,75394.0,61.0872,61.1674,61.0672,61.134,75394.0
2016-06-22 10:05:00,91.49,91.63,91.47,91.58,71675.0,61.1206,61.2142,61.1073,61.1808,71675.0
2016-06-22 10:10:00,91.59,91.75,91.58,91.69,60366.0,61.1874,61.2943,61.1808,61.2543,60366.0
2016-06-22 10:15:00,91.68,91.76,91.65,91.73,59157.0,61.2476,61.301,61.2275,61.281,59157.0
2016-06-22 10:20:00,91.73,91.78,91.7,91.77,54505.0,61.281,61.3144,61.2609,61.3077,54505.0
2016-06-22 10:25:00,91.76,91.87,91.71,91.82,66025.0,61.301,61.3745,61.2676,61.3411,66025.0
2016-06-22 10:30:00,91.81,91.81,91.5,91.55,126288.0,61.3344,61.3344,61.1273,61.1607,126288.0
2016-06-22 10:35:00,91.54,91.66,91.54,91.59,69771.0,61.154,61.2342,61.154,61.1874,69771.0
2016-06-22 10:40:00,91.59,91.69,91.58,91.67,50747.0,61.1874,61.2543,61.1808,61.2409,50747.0
2016-06-22 10:45:00,91.68,91.71,91.57,91.59,62599.0,61.2476,61.2676,61.1741,61.1874,62599.0
2016-06-22 10:50:00,91.59,91.77,91.59,91.72,79715.0,61.1874,61.3077,61.1874,61.2743,79715.0
2016-06-22 10:55:00,91.72,91.73,91.61,91.62,48742.0,61.2743,61.281,61.2008,61.2075,48742.0
2016-06-22 11:00:00,91.62,91.65,91.53,91.62,83697.0,61.2075,61.2275,61.1474,61.2075,83697.0
2016-06-22 11:05:00,91.63,91.63,91.49,91.58,82903.0,61.2142,61.2142,61.1206,61.1808,82903.0
2016-06-22 11:10:00,91.58,91.61,91.5,91.51,92905.0,61.1808,61.2008,61.1273,61.134,92905.0
2016-06-22 11:15:00,91.5,91.56,91.48,91.54,68475.0,61.1273,61.1674,61.114,61.154,68475.0
2016-06-22 11:20:00,91.54,91.61,91.53,91.55,95674.0,61.154,61.2008,61.1474,61.1607,95674.0
2016-06-22 11:25:00,91.55,91.58,91.51,91.54,98934.0,61.1607,61.1808,61.134,61.154,98934.0
2016-06-22 11:30:00,91.53,91.53,91.23,91.28,101252.0,61.1474,61.1474,60.9469,60.9804,101252.0
2016-06-22 11:35:00,91.27,91.34,91.25,91.29,61961.0,60.9737,61.0204,60.9603,60.987,61961.0
2016-06-22 11:40:00,91.29,91.35,91.26,91.29,94097.0,60.987,61.0271,60.967,60.987,94097.0
2016-06-22 11:45:00,91.28,91.34,91.24,91.25,171470.0,60.9804,61.0204,60.9536,60.9603,171470.0
2016-06-22 11:50:00,91.24,91.33,91.22,91.33,78940.0,60.9536,61.0138,60.9403,61.0138,78940.0
2016-06-22 11:55:00,91.33,91.46,91.3,91.44,131514.0,61.0138,61.1006,60.9937,61.0872,131514.0
2016-06-22 12:00:00,91.44,91.45,91.34,91.45,86639.0,61.0872,61.0939,61.0204,61.0939,86639.0
2016-06-22 12:05:00,91.44,91.46,91.39,91.44,38215.0,61.0872,61.1006,61.0538,61.0872,38215.0
2016-06-22 12:10:00,91.43,91.52,91.41,91.44,89795.0,61.0806,61.1407,61.0672,61.0872,89795.0
2016-06-22 12:15:00,91.44,91.47,91.37,91.39,57200.0,61.0872,61.1073,61.0405,61.0538,57200.0
2016-06-22 12:20:00,91.38,91.4,91.24,91.24,58884.0,61.0472,61.0605,60.9536,60.9536,58884.0
2016-06-22 12:25:00,91.24,91.29,91.2,91.24,71637.0,60.9536,60.987,60.9269,60.9536,71637.0
2016-06-22 12:30:00,91.23,91.31,91.22,91.27,46219.0,60.9469,61.0004,60.9403,60.9737,46219.0
2016-06-22 12:35:00,91.27,91.27,91.17,91.19,67590.0,60.9737,60.9737,60.9069,60.9202,67590.0
2016-06-22 12:40:00,91.2,91.24,91.13,91.14,60252.0,60.9269,60.9536,60.8801,60.8868,60252.0
2016-06-22 12:45:00,91.15,91.19,91.11,91.18,58009.0,60.8935,60.9202,60.8668,60.9135,58009.0
2016-06-22 12:50:00,91.18,91.26,91.17,91.19,35758.0,60.9135,60.967,60.9069,60.9202,35758.0
2016-06-22 12:55:00,91.19,91.22,91.15,91.2,38666.0,60.9202,60.9403,60.8935,60.9269,38666.0
2016-06-22 13:00:00,91.2,91.2,91.14,91.17,43265.0,60.9269,60.9269,60.8868,60.9069,43265.0
2016-06-22 13:05:00,91.17,91.19,91.01,91.02,75749.0,60.9069,60.9202,60.8,60.8067,75749.0
2016-06-22 13:10:00,91.01,91.09,91.0,91.09,69287.0,60.8,60.8534,60.7933,60.8534,69287.0
2016-06-22 13:15:00,91.08,91.12,91.02,91.09,45800.0,60.8467,60.8735,60.8067,60.8534,45800.0
2016-06-22 13:20:00,91.09,91.11,91.04,91.05,44406.0,60.8534,60.8668,60.82,60.8267,44406.0
2016-06-22 13:25:00,91.05,91.16,91.04,91.12,69307.0,60.8267,60.9002,60.82,60.8735,69307.0
2016-06-22 13:30:00,91.12,91.17,91.08,91.09,67609.0,60.8735,60.9069,60.8467,60.8534,67609.0
2016-06-22 13:35:00,91.1,91.15,91.04,91.13,51899.0,60.8601,60.8935,60.82,60.8801,51899.0
2016-06-22 13:40:00,91.13,91.19,91.13,91.17,47678.0,60.8801,60.9202,60.8801,60.9069,47678.0
2016-06-22 13:45:00,91.18,91.27,91.16,91.27,40308.0,60.9135,60.9737,60.9002,60.9737,40308.0
2016-06-22 13:50:00,91.27,91.33,91.26,91.3,56630.0,60.9737,61.0138,60.967,60.9937,56630.0
2016-06-22 13:55:00,91.3,91.34,91.28,91.31,36320.0,60.9937,61.0204,60.9804,61.0004,36320.0
2016-06-22 14:00:00,91.3,91.31,91.17,91.17,67640.0,60.9937,61.0004,60.9069,60.9069,67640.0
2016-06-22 14:05:00,91.17,91.28,91.17,91.26,51362.0,60.9069,60.9804,60.9069,60.967,51362.0
2016-06-22 14:10:00,91.27,91.35,91.26,91.34,68510.0,60.9737,61.0271,60.967,61.0204,68510.0
2016-06-22 14:15:00,91.34,91.39,91.31,91.31,52533.0,61.0204,61.0538,61.0004,61.0004,52533.0
2016-06-22 14:20:00,91.31,91.32,91.24,91.31,57998.0,61.0004,61.0071,60.9536,61.0004,57998.0
2016-06-22 14:25:00,91.3,91.42,91.29,91.39,71713.0,60.9937,61.0739,60.987,61.0538,71713.0
2016-06-22 14:30:00,91.39,91.44,91.37,91.4,44029.0,61.0538,61.0872,61.0405,61.0605,44029.0
2016-06-22 14:35:00,91.4,91.46,91.36,91.44,79323.0,61.0605,61.1006,61.0338,61.0872,79323.0
2016-06-22 14:40:00,91.44,91.48,91.33,91.35,72855.0,61.0872,61.114,61.0138,61.0271,72855.0
2016-06-22 14:45:00,91.34,91.37,91.31,91.34,39834.0,61.0204,61.0405,61.0004,61.0204,39834.0
2016-06-22 14:50:00,91.34,91.4,91.32,91.39,48634.0,61.0204,61.0605,61.0071,61.0538,48634.0
2016-06-22 14:55:00,91.39,91.45,91.39,91.44,51968.0,61.0538,61.0939,61.0538,61.0872,51968.0
2016-06-22 15:00:00,91.44,91.53,91.42,91.48,50664.0,61.0872,61.1474,61.0739,61.114,50664.0
2016-06-22 15:05:00,91.48,91.5,91.33,91.35,63791.0,61.114,61.1273,61.0138,61.0271,63791.0
2016-06-22 15:10:00,91.35,91.37,91.27,91.3,52181.0,61.0271,61.0405,60.9737,60.9937,52181.0
2016-06-22 15:15:00,91.29,91.33,91.19,91.22,78394.0,60.987,61.0138,60.9202,60.9403,78394.0
2016-06-22 15:20:00,91.22,91.22,91.16,91.17,63638.0,60.9403,60.9403,60.9002,60.9069,63638.0
2016-06-22 15:25:00,91.18,91.23,91.12,91.15,80272.0,60.9135,60.9469,60.8735,60.8935,80272.0
2016-06-22 15:30:00,91.15,91.15,91.07,91.09,95546.0,60.8935,60.8935,60.8401,60.8534,95546.0
2016-06-22 15:35:00,91.09,91.1,91.03,91.06,152889.0,60.8534,60.8601,60.8133,60.8334,152889.0
2016-06-22 15:40:00,91.07,91.09,91.01,91.02,152488.0,60.8401,60.8534,60.8,60.8067,152488.0
2016-06-22 15:45:00,91.02,91.16,91.02,91.15,217475.0,60.8067,60.9002,60.8067,60.8935,217475.0
2016-06-22 15:50:00,91.14,91.18,91.07,91.17,269803.0,60.8868,60.9135,60.8401,60.9069,269803.0
2016-06-22 15:55:00,91.17,91.21,91.12,91.17,446367.0,60.9069,60.9336,60.8735,60.9069,446367.0
2016-06-23 09:30:00,91.93,92.07,91.51,91.6,263467.0,61.4146,61.5081,61.134,61.1941,263467.0
2016-06-23 09:35:00,91.62,91.79,91.49,91.64,131289.0,61.2075,61.3211,61.1206,61.2209,131289.0
2016-06-23 09:40:00,91.65,91.91,91.63,91.78,107233.0,61.2275,61.4012,61.2142,61.3144,107233.0
2016-06-23 09:45:00,91.79,91.88,91.72,91.75,184179.0,61.3211,61.3812,61.2743,61.2943,184179.0
2016-06-23 09:50:00,91.77,91.77,91.6,91.64,216796.0,61.3077,61.3077,61.1941,61.2209,216796.0
2016-06-23 09:55:00,91.64,91.7,91.56,91.69,54550.0,61.2209,61.2609,61.1674,61.2543,54550.0
2016-06-23 10:00:00,91.7,91.87,91.63,91.79,141999.0,61.2609,61.3745,61.2142,61.3211,141999.0
2016-06-23 10:05:00,91.79,91.82,91.7,91.76,77230.0,61.3211,61.3411,61.2609,61.301,77230.0
2016-06-23 10:10:00,91.76,91.85,91.71,91.82,96446.0,61.301,61.3611,61.2676,61.3411,96446.0
2016-06-23 10:15:00,91.83,91.83,91.61,91.65,78214.0,61.3478,61.3478,61.2008,61.2275,78214.0
2016-06-23 10:20:00,91.64,91.8,91.64,91.8,74908.0,61.2209,61.3277,61.2209,61.3277,74908.0
2016-06-23 10:25:00,91.8,91.9,91.78,91.79,84519.0,61.3277,61.3945,61.3144,61.3211,84519.0
2016-06-23 10:30:00,91.77,91.78,91.57,91.62,123127.0,61.3077,61.3144,61.1741,61.2075,123127.0
2016-06-23 10:35:00,91.62,91.74,91.6,91.73,115568.0,61.2075,61.2877,61.1941,61.281,115568.0
2016-06-23 10:40:00,91.74,91.87,91.73,91.83,52260.0,61.2877,61.3745,61.281,61.3478,52260.0
2016-06-23 10:45:00,91.83,91.85,91.76,91.78,90791.0,61.3478,61.3611,61.301,61.3144,90791.0
2016-06-23 10:50:00,91.78,91.81,91.74,91.79,133729.0,61.3144,61.3344,61.2877,61.3211,133729.0
2016-06-23 10:55:00,91.79,91.8,91.67,91.67,66847.0,61.3211,61.3277,61.2409,61.2409,66847.0
2016-06-23 11:00:00,91.67,91.78,91.66,91.75,74642.0,61.2409,61.3144,61.2342,61.2943,74642.0
2016-06-23 11:05:00,91.75,91.76,91.62,91.64,58218.0,61.2943,61.301,61.2075,61.2209,58218.0
2016-06-23 11:10:00,91.64,91.77,91.61,91.74,65843.0,61.2209,61.3077,61.2008,61.2877,65843.0
2016-06-23 11:15:00,91.75,91.77,91.57,91.63,63991.0,61.2943,61.3077,61.1741,61.2142,63991.0
2016-06-23 11:20:00,91.64,91.68,91.6,91.61,50887.0,61.2209,61.2476,61.1941,61.2008,50887.0
2016-06-23 11:25:00,91.61,91.75,91.56,91.69,80322.0,61.2008,61.2943,61.1674,61.2543,80322.0
2016-06-23 11:30:00,91.7,91.71,91.64,91.7,54480.0,61.2609,61.2676,61.2209,61.2609,54480.0
2016-06-23 11:35:00,91.69,91.7,91.59,91.65,58762.0,61.2543,61.2609,61.1874,61.2275,58762.0
2016-06-23 11:40:00,91.67,91.69,91.56,91.59,48434.0,61.2409,61.2543,61.1674,61.1874,48434.0
2016-06-23 11:45:00,91.59,91.62,91.53,91.59,46244.0,61.1874,61.2075,61.1474,61.1874,46244.0
2016-06-23 11:50:00,91.59,91.61,91.55,91.59,71156.0,61.1874,61.2008,61.1607,61.1874,71156.0
2016-06-23 11:55:00,91.58,91.61,91.5,91.54,53759.0,61.1808,61.2008,61.1273,61.154,53759.0
2016-06-23 12:00:00,91.55,91.61,91.49,91.49,74483.0,61.1607,61.2008,61.1206,61.1206,74483.0
2016-06-23 12:05:00,91.49,91.5,91.41,91.42,50457.0,61.1206,61.1273,61.0672,61.0739,50457.0
2016-06-23 12:10:00,91.42,91.47,91.38,91.39,48553.0,61.0739,61.1073,61.0472,61.0538,48553.0
2016-06-23 12:15:00,91.4,91.41,91.33,91.35,42753.0,61.0605,61.0672,61.0138,61.0271,42753.0
2016-06-23 12:20:00,91.34,91.36,91.27,91.31,53754.0,61.0204,61.0338,60.9737,61.0004,53754.0
2016-06-23 12:25:00,91.31,91.33,91.25,91.27,44506.0,61.0004,61.0138,60.9603,60.9737,44506.0
2016-06-23 12:30:00,91.28,91.36,91.25,91.35,89149.0,60.9804,61.0338,60.9603,61.0271,89149.0
2016-06-23 12:35:00,91.35,91.42,91.34,91.42,51766.0,61.0271,61.0739,61.0204,61.0739,51766.0
2016-06-23 12:40:00,91.42,91.44,91.34,91.37,52677.0,61.0739,61.0872,61.0204,61.0405,52677.0
2016-06-23 12:45:00,91.36,91.37,91.28,91.34,58199.0,61.0338,61.0405,60.9804,61.0204,58199.0
2016-06-23 12:50:00,91.34,91.39,91.31,91.31,57968.0,61.0204,61.0538,61.0004,61.0004,57968.0
2016-06-23 12:55:00,91.32,91.41,91.32,91.41,91299.0,61.0071,61.0672,61.0071,61.0672,91299.0
2016-06-23 13:00:00,91.41,91.43,91.37,91.37,35539.0,61.0672,61.0806,61.0405,61.0405,35539.0
2016-06-23 13:05:00,91.37,91.38,91.31,91.34,46106.0,61.0405,61.0472,61.0004,61.0204,46106.0
2016-06-23 13:10:00,91.33,91.34,91.29,91.3,33958.0,61.0138,61.0204,60.987,60.9937,33958.0
2016-06-23 13:15:00,91.31,91.4,91.27,91.39,63004.0,61.0004,61.0605,60.9737,61.0538,63004.0
2016-06-23 13:20:00,91.38,91.45,91.36,91.4,57338.0,61.0472,61.0939,61.0338,61.0605,57338.0
2016-06-23 13:25:00,91.39,91.39,91.33,91.34,34158.0,61.0538,61.0538,61.0138,61.0204,34158.0
2016-06-23 13:30:00,91.34,91.36,91.24,91.27,122149.0,61.0204,61.0338,60.9536,60.9737,122149.0
2016-06-23 13:35:00,91.27,91.31,91.19,91.31,65980.0,60.9737,61.0004,60.9202,61.0004,65980.0
2016-06-23 13:40:00,91.31,91.31,91.2,91.26,66064.0,61.0004,61.0004,60.9269,60.967,66064.0
2016-06-23 13:45:00,91.27,91.29,91.23,91.26,75252.0,60.9737,60.987,60.9469,60.967,75252.0
2016-06-23 13:50:00,91.27,91.34,91.23,91.33,58399.0,60.9737,61.0204,60.9469,61.0138,58399.0
2016-06-23 13:55:00,91.32,91.36,91.29,91.35,40351.0,61.0071,61.0338,60.987,61.0271,40351.0
2016-06-23 14:00:00,91.36,91.36,91.28,91.35,54499.0,61.0338,61.0338,60.9804,61.0271,54499.0
2016-06-23 14:05:00,91.36,91.39,91.35,91.36,61352.0,61.0338,61.0538,61.0271,61.0338,61352.0
2016-06-23 14:10:00,91.37,91.41,91.31,91.32,112076.0,61.0405,61.0672,61.0004,61.0071,112076.0
2016-06-23 14:15:00,91.31,91.38,91.31,91.36,51567.0,61.0004,61.0472,61.0004,61.0338,51567.0
2016-06-23 14:20:00,91.36,91.42,91.31,91.31,71015.0,61.0338,61.0739,61.0004,61.0004,71015.0
2016-06-23 14:25:00,91.31,91.4,91.3,91.39,45400.0,61.0004,61.0605,60.9937,61.0538,45400.0
2016-06-23 14:30:00,91.38,91.48,91.38,91.42,64662.0,61.0472,61.114,61.0472,61.0739,64662.0
2016-06-23 14:35:00,91.42,91.44,91.35,91.38,47618.0,61.0739,61.0872,61.0271,61.0472,47618.0
2016-06-23 14:40:00,91.39,91.48,91.38,91.44,112028.0,61.0538,61.114,61.0472,61.0872,112028.0
2016-06-23 14:45:00,91.44,91.55,91.44,91.52,102869.0,61.0872,61.1607,61.0872,61.1407,102869.0
2016-06-23 14:50:00,91.53,91.59,91.49,91.55,117063.0,61.1474,61.1874,61.1206,61.1607,117063.0
2016-06-23 14:55:00,91.55,91.59,91.5,91.53,75669.0,61.1607,61.1874,61.1273,61.1474,75669.0
2016-06-23 15:00:00,91.53,91.55,91.46,91.46,92775.0,61.1474,61.1607,61.1006,61.1006,92775.0
2016-06-23 15:05:00,91.46,91.47,91.39,91.43,96550.0,61.1006,61.1073,61.0538,61.0806,96550.0
2016-06-23 15:10:00,91.43,91.44,91.39,91.4,63327.0,61.0806,61.0872,61.0538,61.0605,63327.0
2016-06-23 15:15:00,91.39,91.44,91.36,91.43,101799.0,61.0538,61.0872,61.0338,61.0806,101799.0
2016-06-23 15:20:00,91.44,91.46,91.38,91.38,118355.0,61.0872,61.1006,61.0472,61.0472,118355.0
2016-06-23 15:25:00,91.37,91.41,91.34,91.38,99346.0,61.0405,61.0672,61.0204,61.0472,99346.0
2016-06-23 15:30:00,91.38,91.4,91.35,91.39,143640.0,61.0472,61.0605,61.0271,61.0538,143640.0
2016-06-23 15:35:00,91.39,91.43,91.3,91.34,159183.0,61.0538,61.0806,60.9937,61.0204,159183.0
2016-06-23 15:40:00,91.34,91.43,91.29,91.43,190745.0,61.0204,61.0806,60.987,61.0806,190745.0
2016-06-23 15:45:00,91.43,91.56,91.43,91.47,276967.0,61.0806,61.1674,61.0806,61.1073,276967.0
2016-06-23 15:50:00,91.48,91.58,91.47,91.55,415347.0,61.114,61.1808,61.1073,61.1607,415347.0
2016-06-23 15:55:00,91.55,91.81,91.52,91.79,658640.0,61.1607,61.3344,61.1407,61.3211,658640.0
2016-06-24 09:30:00,89.88,90.31,89.64,90.05,632729.0,60.0451,60.3323,59.8847,60.1586,632729.0
2016-06-24 09:35:00,90.05,90.67,90.05,90.52,316916.0,60.1586,60.5728,60.1586,60.4726,316916.0
2016-06-24 09:40:00,90.51,90.8,90.5,90.74,354020.0,60.4659,60.6597,60.4593,60.6196,354020.0
2016-06-24 09:45:00,90.75,90.76,90.31,90.38,307701.0,60.6263,60.633,60.3323,60.3791,307701.0
2016-06-24 09:50:00,90.39,90.61,90.35,90.6,147996.0,60.3858,60.5328,60.3591,60.5261,147996.0
2016-06-24 09:55:00,90.59,90.74,90.51,90.55,143264.0,60.5194,60.6196,60.4659,60.4927,143264.0
2016-06-24 10:00:00,90.53,90.75,90.48,90.58,197784.0,60.4793,60.6263,60.4459,60.5127,197784.0
2016-06-24 10:05:00,90.58,90.59,90.36,90.59,230501.0,60.5127,60.5194,60.3657,60.5194,230501.0
2016-06-24 10:10:00,90.6,90.74,90.41,90.42,202452.0,60.5261,60.6196,60.3991,60.4058,202452.0
2016-06-24 10:15:00,90.41,90.43,90.25,90.28,243198.0,60.3991,60.4125,60.2923,60.3123,243198.0
2016-06-24 10:20:00,90.28,90.39,90.04,90.14,228030.0,60.3123,60.3858,60.152,60.2188,228030.0
2016-06-24 10:25:00,90.15,90.17,90.03,90.08,176276.0,60.2254,60.2388,60.1453,60.1787,176276.0
2016-06-24 10:30:00,90.08,90.16,89.92,89.93,206573.0,60.1787,60.2321,60.0718,60.0785,206573.0
2016-06-24 10:35:00,89.92,90.27,89.91,90.25,192342.0,60.0718,60.3056,60.0651,60.2923,192342.0
2016-06-24 10:40:00,90.25,90.27,89.94,90.11,276109.0,60.2923,60.3056,60.0852,60.1987,276109.0
2016-06-24 10:45:00,90.13,90.25,90.04,90.12,141317.0,60.2121,60.2923,60.152,60.2054,141317.0
2016-06-24 10:50:00,90.12,90.21,90.12,90.17,111097.0,60.2054,60.2655,60.2054,60.2388,111097.0
2016-06-24 10:55:00,90.18,90.2,89.91,89.92,234895.0,60.2455,60.2588,60.0651,60.0718,234895.0
2016-06-24 11:00:00,89.93,89.95,89.69,89.72,237825.0,60.0785,60.0918,59.9181,59.9382,237825.0
2016-06-24 11:05:00,89.72,89.93,89.69,89.93,195194.0,59.9382,60.0785,59.9181,60.0785,195194.0
2016-06-24 11:10:00,89.93,89.96,89.8,89.91,290747.0,60.0785,60.0985,59.9916,60.0651,290747.0
2016-06-24 11:15:00,89.9,89.94,89.74,89.8,127658.0,60.0584,60.0852,59.9515,59.9916,127658.0
2016-06-24 11:20:00,89.79,89.82,89.55,89.59,177441.0,59.9849,60.005,59.8246,59.8513,177441.0
2016-06-24 11:25:00,89.59,89.69,89.52,89.64,176231.0,59.8513,59.9181,59.8046,59.8847,176231.0
2016-06-24 11:30:00,89.63,89.79,89.57,89.62,218454.0,59.8781,59.9849,59.838,59.8714,218454.0
2016-06-24 11:35:00,89.62,89.63,89.5,89.55,157804.0,59.8714,59.8781,59.7912,59.8246,157804.0
2016-06-24 11:40:00,89.56,89.77,89.53,89.74,166884.0,59.8313,59.9716,59.8112,59.9515,166884.0
2016-06-24 11:45:00,89.74,89.87,89.51,89.57,205616.0,59.9515,60.0384,59.7979,59.838,205616.0
2016-06-24 11:50:00,89.58,89.61,89.41,89.43,208171.0,59.8447,59.8647,59.7311,59.7444,208171.0
2016-06-24 11:55:00,89.43,89.54,89.41,89.49,178214.0,59.7444,59.8179,59.7311,59.7845,178214.0
2016-06-24 12:00:00,89.49,89.53,89.4,89.45,247362.0,59.7845,59.8112,59.7244,59.7578,247362.0
2016-06-24 12:05:00,89.45,89.64,89.43,89.54,148523.0,59.7578,59.8847,59.7444,59.8179,148523.0
2016-06-24 12:10:00,89.55,89.55,89.35,89.47,179753.0,59.8246,59.8246,59.691,59.7712,179753.0
2016-06-24 12:15:00,89.47,89.57,89.45,89.53,138647.0,59.7712,59.838,59.7578,59.8112,138647.0
2016-06-24 12:20:00,89.54,89.78,89.52,89.7,132521.0,59.8179,59.9783,59.8046,59.9248,132521.0
2016-06-24 12:25:00,89.71,89.78,89.67,89.75,109242.0,59.9315,59.9783,59.9048,59.9582,109242.0
2016-06-24 12:30:00,89.76,89.82,89.69,89.69,135084.0,59.9649,60.005,59.9181,59.9181,135084.0
2016-06-24 12:35:00,89.69,89.74,89.63,89.65,81061.0,59.9181,59.9515,59.8781,59.8914,81061.0
2016-06-24 12:40:00,89.64,89.7,89.56,89.62,159141.0,59.8847,59.9248,59.8313,59.8714,159141.0
2016-06-24 12:45:00,89.62,89.66,89.56,89.62,205212.0,59.8714,59.8981,59.8313,59.8714,205212.0
2016-06-24 12:50:00,89.63,89.72,89.59,89.72,76778.0,59.8781,59.9382,59.8513,59.9382,76778.0
2016-06-24 12:55:00,89.72,89.75,89.6,89.72,94219.0,59.9382,59.9582,59.858,59.9382,94219.0
2016-06-24 13:00:00,89.72,89.89,89.71,89.78,103254.0,59.9382,60.0517,59.9315,59.9783,103254.0
2016-06-24 13:05:00,89.77,89.79,89.67,89.71,108186.0,59.9716,59.9849,59.9048,59.9315,108186.0
2016-06-24 13:10:00,89.7,89.88,89.69,89.86,98404.0,59.9248,60.0451,59.9181,60.0317,98404.0
2016-06-24 13:15:00,89.86,89.92,89.78,89.9,103385.0,60.0317,60.0718,59.9783,60.0584,103385.0
2016-06-24 13:20:00,89.89,89.92,89.82,89.92,94044.0,60.0517,60.0718,60.005,60.0718,94044.0
2016-06-24 13:25:00,89.92,90.05,89.88,90.05,113009.0,60.0718,60.1586,60.0451,60.1586,113009.0
2016-06-24 13:30:00,90.05,90.22,90.02,90.17,97938.0,60.1586,60.2722,60.1386,60.2388,97938.0
2016-06-24 13:35:00,90.17,90.32,90.16,90.28,94720.0,60.2388,60.339,60.2321,60.3123,94720.0
2016-06-24 13:40:00,90.29,90.3,90.19,90.2,101322.0,60.319,60.3257,60.2522,60.2588,101322.0
2016-06-24 13:45:00,90.19,90.21,90.09,90.18,81126.0,60.2522,60.2655,60.1854,60.2455,81126.0
2016-06-24 13:50:00,90.18,90.21,90.09,90.15,75267.0,60.2455,60.2655,60.1854,60.2254,75267.0
2016-06-24 13:55:00,90.16,90.21,90.0,90.09,100288.0,60.2321,60.2655,60.1252,60.1854,100288.0
2016-06-24 14:00:00,90.09,90.23,90.08,90.21,79801.0,60.1854,60.2789,60.1787,60.2655,79801.0
2016-06-24 14:05:00,90.2,90.2,89.96,89.98,124829.0,60.2588,60.2588,60.0985,60.1119,124829.0
2016-06-24 14:10:00,89.98,90.02,89.91,89.98,144315.0,60.1119,60.1386,60.0651,60.1119,144315.0
2016-06-24 14:15:00,89.99,89.99,89.85,89.88,130873.0,60.1186,60.1186,60.025,60.0451,130873.0
2016-06-24 14:20:00,89.88,89.9,89.58,89.6,211877.0,60.0451,60.0584,59.8447,59.858,211877.0
2016-06-24 14:25:00,89.59,89.75,89.53,89.71,188984.0,59.8513,59.9582,59.8112,59.9315,188984.0
2016-06-24 14:30:00,89.7,89.7,89.41,89.48,149826.0,59.9248,59.9248,59.7311,59.7778,149826.0
2016-06-24 14:35:00,89.47,89.58,89.4,89.56,168971.0,59.7712,59.8447,59.7244,59.8313,168971.0
2016-06-24 14:40:00,89.57,89.7,89.53,89.62,144799.0,59.838,59.9248,59.8112,59.8714,144799.0
2016-06-24 14:45:00,89.62,89.65,89.49,89.64,155292.0,59.8714,59.8914,59.7845,59.8847,155292.0
2016-06-24 14:50:00,89.65,89.77,89.51,89.75,112501.0,59.8914,59.9716,59.7979,59.9582,112501.0
2016-06-24 14:55:00,89.75,89.86,89.71,89.74,139711.0,59.9582,60.0317,59.9315,59.9515,139711.0
2016-06-24 15:00:00,89.74,89.92,89.67,89.88,186051.0,59.9515,60.0718,59.9048,60.0451,186051.0
2016-06-24 15:05:00,89.87,89.89,89.73,89.77,111160.0,60.0384,60.0517,59.9449,59.9716,111160.0
2016-06-24 15:10:00,89.77,89.77,89.49,89.57,171691.0,59.9716,59.9716,59.7845,59.838,171691.0
2016-06-24 15:15:00,89.57,89.57,89.15,89.22,286597.0,59.838,59.838,59.5574,59.6042,286597.0
2016-06-24 15:20:00,89.23,89.37,89.2,89.3,173671.0,59.6108,59.7044,59.5908,59.6576,173671.0
2016-06-24 15:25:00,89.3,89.37,89.17,89.27,182346.0,59.6576,59.7044,59.5707,59.6376,182346.0
2016-06-24 15:30:00,89.27,89.43,89.23,89.41,226857.0,59.6376,59.7444,59.6108,59.7311,226857.0
2016-06-24 15:35:00,89.42,89.68,89.41,89.51,287198.0,59.7378,59.9115,59.7311,59.7979,287198.0
2016-06-24 15:40:00,89.51,89.83,89.47,89.71,293629.0,59.7979,60.0117,59.7712,59.9315,293629.0
2016-06-24 15:45:00,89.72,89.94,89.64,89.83,266732.0,59.9382,60.0852,59.8847,60.0117,266732.0
2016-06-24 15:50:00,89.83,90.0,89.8,89.94,439441.0,60.0117,60.1252,59.9916,60.0852,439441.0
2016-06-24 15:55:00,89.94,89.94,89.31,89.41,974502.0,60.0852,60.0852,59.6643,59.7311,974502.0
2016-06-27 09:30:00,88.9,89.05,88.41,88.57,446233.0,59.3904,59.4906,59.063,59.1699,446233.0
2016-06-27 09:35:00,88.57,88.61,88.2,88.21,353079.0,59.1699,59.1966,58.9227,58.9294,353079.0
2016-06-27 09:40:00,88.2,88.44,88.17,88.42,245861.0,58.9227,59.0831,58.9027,59.0697,245861.0
2016-06-27 09:45:00,88.41,88.54,88.27,88.38,337205.0,59.063,59.1499,58.9695,59.043,337205.0
2016-06-27 09:50:00,88.38,88.49,88.11,88.12,224971.0,59.043,59.1165,58.8626,58.8693,224971.0
2016-06-27 09:55:00,88.12,88.38,88.12,88.33,187394.0,58.8693,59.043,58.8693,59.0096,187394.0
2016-06-27 10:00:00,88.33,88.58,88.32,88.41,138355.0,59.0096,59.1766,59.0029,59.063,138355.0
2016-06-27 10:05:00,88.41,88.41,88.26,88.35,175894.0,59.063,59.063,58.9628,59.0229,175894.0
2016-06-27 10:10:00,88.34,88.35,88.2,88.28,177867.0,59.0163,59.0229,58.9227,58.9762,177867.0
2016-06-27 10:15:00,88.29,88.42,88.26,88.37,151255.0,58.9829,59.0697,58.9628,59.0363,151255.0
2016-06-27 10:20:00,88.38,88.49,88.26,88.31,133978.0,59.043,59.1165,58.9628,58.9962,133978.0
2016-06-27 10:25:00,88.3,88.35,88.2,88.27,132001.0,58.9895,59.0229,58.9227,58.9695,132001.0
2016-06-27 10:30:00,88.28,88.4,88.24,88.38,130486.0,58.9762,59.0563,58.9495,59.043,130486.0
2016-06-27 10:35:00,88.38,88.47,88.34,88.37,132746.0,59.043,59.1031,59.0163,59.0363,132746.0
2016-06-27 10:40:00,88.38,88.51,88.27,88.45,159028.0,59.043,59.1298,58.9695,59.0897,159028.0
2016-06-27 10:45:00,88.45,88.45,88.25,88.28,108659.0,59.0897,59.0897,58.9561,58.9762,108659.0
2016-06-27 10:50:00,88.27,88.32,88.12,88.29,108158.0,58.9695,59.0029,58.8693,58.9829,108158.0
2016-06-27 10:55:00,88.29,88.42,88.28,88.39,92014.0,58.9829,59.0697,58.9762,59.0497,92014.0
2016-06-27 11:00:00,88.39,88.52,88.31,88.47,124832.0,59.0497,59.1365,58.9962,59.1031,124832.0
2016-06-27 11:05:00,88.47,88.54,88.41,88.49,107494.0,59.1031,59.1499,59.063,59.1165,107494.0
2016-06-27 11:10:00,88.49,88.49,88.28,88.31,103712.0,59.1165,59.1165,58.9762,58.9962,103712.0
2016-06-27 11:15:00,88.31,88.39,88.22,88.31,108442.0,58.9962,59.0497,58.9361,58.9962,108442.0
2016-06-27 11:20:00,88.31,88.36,88.26,88.28,88711.0,58.9962,59.0296,58.9628,58.9762,88711.0
2016-06-27 11:25:00,88.28,88.42,88.24,88.39,110796.0,58.9762,59.0697,58.9495,59.0497,110796.0
2016-06-27 11:30:00,88.38,88.48,88.32,88.4,175388.0,59.043,59.1098,59.0029,59.0563,175388.0
2016-06-27 11:35:00,88.39,88.49,88.35,88.46,112835.0,59.0497,59.1165,59.0229,59.0964,112835.0
2016-06-27 11:40:00,88.46,88.61,88.43,88.6,101770.0,59.0964,59.1966,59.0764,59.19,101770.0
2016-06-27 11:45:00,88.61,88.73,88.55,88.59,125084.0,59.1966,59.2768,59.1566,59.1833,125084.0
2016-06-27 11:50:00,88.58,88.64,88.38,88.42,160800.0,59.1766,59.2167,59.043,59.0697,160800.0
2016-06-27 11:55:00,88.43,88.49,88.36,88.39,101316.0,59.0764,59.1165,59.0296,59.0497,101316.0
2016-06-27 12:00:00,88.39,88.47,88.35,88.47,109176.0,59.0497,59.1031,59.0229,59.1031,109176.0
2016-06-27 12:05:00,88.48,88.6,88.42,88.53,86517.0,59.1098,59.19,59.0697,59.1432,86517.0
2016-06-27 12:10:00,88.53,88.56,88.42,88.47,75092.0,59.1432,59.1632,59.0697,59.1031,75092.0
2016-06-27 12:15:00,88.46,88.56,88.43,88.51,64647.0,59.0964,59.1632,59.0764,59.1298,64647.0
2016-06-27 12:20:00,88.5,88.54,88.41,88.52,64486.0,59.1231,59.1499,59.063,59.1365,64486.0
2016-06-27 12:25:00,88.52,88.54,88.47,88.48,82489.0,59.1365,59.1499,59.1031,59.1098,82489.0
2016-06-27 12:30:00,88.48,88.59,88.44,88.5,83624.0,59.1098,59.1833,59.0831,59.1231,83624.0
2016-06-27 12:35:00,88.51,88.52,88.4,88.41,77109.0,59.1298,59.1365,59.0563,59.063,77109.0
2016-06-27 12:40:00,88.4,88.41,88.24,88.26,90952.0,59.0563,59.063,58.9495,58.9628,90952.0
2016-06-27 12:45:00,88.26,88.26,88.17,88.22,149405.0,58.9628,58.9628,58.9027,58.9361,149405.0
2016-06-27 12:50:00,88.22,88.31,88.17,88.2,91838.0,58.9361,58.9962,58.9027,58.9227,91838.0
2016-06-27 12:55:00,88.2,88.3,88.2,88.27,92044.0,58.9227,58.9895,58.9227,58.9695,92044.0
2016-06-27 13:00:00,88.27,88.43,88.26,88.38,103308.0,58.9695,59.0764,58.9628,59.043,103308.0
2016-06-27 13:05:00,88.38,88.4,88.27,88.28,229803.0,59.043,59.0563,58.9695,58.9762,229803.0
2016-06-27 13:10:00,88.28,88.38,88.25,88.33,64396.0,58.9762,59.043,58.9561,59.0096,64396.0
2016-06-27 13:15:00,88.33,88.49,88.32,88.46,107676.0,59.0096,59.1165,59.0029,59.0964,107676.0
2016-06-27 13:20:00,88.46,88.52,88.38,88.52,105175.0,59.0964,59.1365,59.043,59.1365,105175.0
2016-06-27 13:25:00,88.51,88.59,88.49,88.49,85766.0,59.1298,59.1833,59.1165,59.1165,85766.0
2016-06-27 13:30:00,88.49,88.51,88.35,88.37,102480.0,59.1165,59.1298,59.0229,59.0363,102480.0
2016-06-27 13:35:00,88.37,88.39,88.29,88.32,75506.0,59.0363,59.0497,58.9829,59.0029,75506.0
2016-06-27 13:40:00,88.32,88.34,88.14,88.18,100839.0,59.0029,59.0163,58.8826,58.9094,100839.0
2016-06-27 13:45:00,88.19,88.3,88.15,88.24,86074.0,58.9161,58.9895,58.8893,58.9495,86074.0
2016-06-27 13:50:00,88.23,88.32,88.17,88.29,71930.0,58.9428,59.0029,58.9027,58.9829,71930.0
2016-06-27 13:55:00,88.28,88.31,88.16,88.24,82731.0,58.9762,58.9962,58.896,58.9495,82731.0
2016-06-27 14:00:00,88.23,88.38,88.19,88.36,93784.0,58.9428,59.043,58.9161,59.0296,93784.0
2016-06-27 14:05:00,88.36,88.39,88.27,88.32,80462.0,59.0296,59.0497,58.9695,59.0029,80462.0
2016-06-27 14:10:00,88.33,88.38,88.21,88.25,96256.0,59.0096,59.043,58.9294,58.9561,96256.0
2016-06-27 14:15:00,88.25,88.32,88.18,88.28,93677.0,58.9561,59.0029,58.9094,58.9762,93677.0
2016-06-27 14:20:00,88.29,88.32,88.23,88.25,102054.0,58.9829,59.0029,58.9428,58.9561,102054.0
2016-06-27 14:25:00,88.25,88.5,88.24,88.5,116105.0,58.9561,59.1231,58.9495,59.1231,116105.0
2016-06-27 14:30:00,88.51,88.55,88.4,88.48,101631.0,59.1298,59.1566,59.0563,59.1098,101631.0
2016-06-27 14:35:00,88.48,88.72,88.48,88.68,118571.0,59.1098,59.2701,59.1098,59.2434,118571.0
2016-06-27 14:40:00,88.67,88.79,88.67,88.77,133062.0,59.2367,59.3169,59.2367,59.3035,133062.0
2016-06-27 14:45:00,88.78,88.81,88.58,88.6,157244.0,59.3102,59.3302,59.1766,59.19,157244.0
2016-06-27 14:50:00,88.6,88.7,88.47,88.5,121964.0,59.19,59.2568,59.1031,59.1231,121964.0
2016-06-27 14:55:00,88.49,88.58,88.45,88.51,88936.0,59.1165,59.1766,59.0897,59.1298,88936.0
2016-06-27 15:00:00,88.52,88.63,88.51,88.62,80517.0,59.1365,59.21,59.1298,59.2033,80517.0
2016-06-27 15:05:00,88.61,88.69,88.52,88.59,95521.0,59.1966,59.2501,59.1365,59.1833,95521.0
2016-06-27 15:10:00,88.59,88.85,88.59,88.79,127181.0,59.1833,59.357,59.1833,59.3169,127181.0
2016-06-27 15:15:00,88.79,88.79,88.59,88.66,114829.0,59.3169,59.3169,59.1833,59.23,114829.0
2016-06-27 15:20:00,88.66,88.69,88.45,88.53,171603.0,59.23,59.2501,59.0897,59.1432,171603.0
2016-06-27 15:25:00,88.52,88.79,88.52,88.73,118004.0,59.1365,59.3169,59.1365,59.2768,118004.0
2016-06-27 15:30:00,88.72,88.85,88.64,88.82,178822.0,59.2701,59.357,59.2167,59.3369,178822.0
2016-06-27 15:35:00,88.81,89.05,88.74,89.02,238920.0,59.3302,59.4906,59.2835,59.4705,238920.0
2016-06-27 15:40:00,89.01,89.06,88.89,88.94,202945.0,59.4639,59.4973,59.3837,59.4171,202945.0
2016-06-27 15:45:00,88.93,89.1,88.9,89.06,256595.0,59.4104,59.524,59.3904,59.4973,256595.0
2016-06-27 15:50:00,89.06,89.07,88.92,89.0,314092.0,59.4973,59.5039,59.4037,59.4572,314092.0
2016-06-27 15:55:00,89.0,89.01,88.82,88.9,703628.0,59.4572,59.4639,59.3369,59.3904,703628.0
2016-06-28 09:30:00,89.73,89.85,89.52,89.76,517360.0,59.9449,60.025,59.8046,59.9649,517360.0
2016-06-28 09:35:00,89.76,90.15,89.67,90.14,247669.0,59.9649,60.2254,59.9048,60.2188,247669.0
2016-06-28 09:40:00,90.14,90.36,90.09,90.26,238126.0,60.2188,60.3657,60.1854,60.2989,238126.0
2016-06-28 09:45:00,90.27,90.34,90.12,90.16,253518.0,60.3056,60.3524,60.2054,60.2321,253518.0
2016-06-28 09:50:00,90.16,90.36,90.15,90.21,233420.0,60.2321,60.3657,60.2254,60.2655,233420.0
2016-06-28 09:55:00,90.21,90.36,90.14,90.19,205116.0,60.2655,60.3657,60.2188,60.2522,205116.0
2016-06-28 10:00:00,90.19,90.29,90.15,90.19,123456.0,60.2522,60.319,60.2254,60.2522,123456.0
2016-06-28 10:05:00,90.19,90.19,90.01,90.08,140329.0,60.2522,60.2522,60.1319,60.1787,140329.0
2016-06-28 10:10:00,90.07,90.1,89.9,89.99,148453.0,60.172,60.192,60.0584,60.1186,148453.0
2016-06-28 10:15:00,89.99,90.12,89.95,90.08,114541.0,60.1186,60.2054,60.0918,60.1787,114541.0
2016-06-28 10:20:00,90.08,90.09,89.92,89.94,95388.0,60.1787,60.1854,60.0718,60.0852,95388.0
2016-06-28 10:25:00,89.96,89.97,89.81,89.83,71540.0,60.0985,60.1052,59.9983,60.0117,71540.0
2016-06-28 10:30:00,89.83,89.94,89.83,89.89,83322.0,60.0117,60.0852,60.0117,60.0517,83322.0
2016-06-28 10:35:00,89.89,89.94,89.87,89.9,104053.0,60.0517,60.0852,60.0384,60.0584,104053.0
2016-06-28 10:40:00,89.9,90.03,89.84,90.0,103230.0,60.0584,60.1453,60.0183,60.1252,103230.0
2016-06-28 10:45:00,90.0,90.14,89.98,90.14,101189.0,60.1252,60.2188,60.1119,60.2188,101189.0
2016-06-28 10:50:00,90.14,90.23,90.06,90.07,76610.0,60.2188,60.2789,60.1653,60.172,76610.0
2016-06-28 10:55:00,90.07,90.07,89.87,89.87,132772.0,60.172,60.172,60.0384,60.0384,132772.0
2016-06-28 11:00:00,89.88,90.01,89.87,89.89,118273.0,60.0451,60.1319,60.0384,60.0517,118273.0
2016-06-28 11:05:00,89.89,89.95,89.67,89.69,149396.0,60.0517,60.0918,59.9048,59.9181,149396.0
2016-06-28 11:10:00,89.69,89.83,89.68,89.79,106250.0,59.9181,60.0117,59.9115,59.9849,106250.0
2016-06-28 11:15:00,89.79,89.84,89.68,89.69,107849.0,59.9849,60.0183,59.9115,59.9181,107849.0
2016-06-28 11:20:00,89.68,89.78,89.66,89.73,156114.0,59.9115,59.9783,59.8981,59.9449,156114.0
2016-06-28 11:25:00,89.74,89.89,89.7,89.72,92461.0,59.9515,60.0517,59.9248,59.9382,92461.0
2016-06-28 11:30:00,89.73,89.9,89.73,89.84,76471.0,59.9449,60.0584,59.9449,60.0183,76471.0
2016-06-28 11:35:00,89.85,89.88,89.79,89.83,49309.0,60.025,60.0451,59.9849,60.0117,49309.0
2016-06-28 11:40:00,89.84,89.96,89.81,89.94,66354.0,60.0183,60.0985,59.9983,60.0852,66354.0
2016-06-28 11:45:00,89.94,90.0,89.91,89.95,75429.0,60.0852,60.1252,60.0651,60.0918,75429.0
2016-06-28 11:50:00,89.98,90.11,89.96,90.08,88328.0,60.1119,60.1987,60.0985,60.1787,88328.0
2016-06-28 11:55:00,90.08,90.2,90.07,90.19,71140.0,60.1787,60.2588,60.172,60.2522,71140.0
2016-06-28 12:00:00,90.19,90.2,90.11,90.13,66738.0,60.2522,60.2588,60.1987,60.2121,66738.0
2016-06-28 12:05:00,90.13,90.16,90.01,90.02,49934.0,60.2121,60.2321,60.1319,60.1386,49934.0
2016-06-28 12:10:00,90.02,90.12,90.01,90.1,47770.0,60.1386,60.2054,60.1319,60.192,47770.0
2016-06-28 12:15:00,90.11,90.17,90.1,90.17,46499.0,60.1987,60.2388,60.192,60.2388,46499.0
2016-06-28 12:20:00,90.17,90.22,90.14,90.2,57175.0,60.2388,60.2722,60.2188,60.2588,57175.0
2016-06-28 12:25:00,90.2,90.21,90.06,90.07,58636.0,60.2588,60.2655,60.1653,60.172,58636.0
2016-06-28 12:30:00,90.08,90.23,90.08,90.23,52957.0,60.1787,60.2789,60.1787,60.2789,52957.0
2016-06-28 12:35:00,90.23,90.29,90.17,90.27,62595.0,60.2789,60.319,60.2388,60.3056,62595.0
2016-06-28 12:40:00,90.27,90.3,90.22,90.27,67583.0,60.3056,60.3257,60.2722,60.3056,67583.0
2016-06-28 12:45:00,90.28,90.29,90.12,90.15,75105.0,60.3123,60.319,60.2054,60.2254,75105.0
2016-06-28 12:50:00,90.16,90.25,90.12,90.24,72985.0,60.2321,60.2923,60.2054,60.2856,72985.0
2016-06-28 12:55:00,90.24,90.24,90.06,90.16,120897.0,60.2856,60.2856,60.1653,60.2321,120897.0
2016-06-28 13:00:00,90.16,90.17,90.08,90.16,56740.0,60.2321,60.2388,60.1787,60.2321,56740.0
2016-06-28 13:05:00,90.17,90.22,90.1,90.14,99053.0,60.2388,60.2722,60.192,60.2188,99053.0
2016-06-28 13:10:00,90.14,90.24,90.13,90.22,51148.0,60.2188,60.2856,60.2121,60.2722,51148.0
2016-06-28 13:15:00,90.22,90.23,90.09,90.13,72253.0,60.2722,60.2789,60.1854,60.2121,72253.0
2016-06-28 13:20:00,90.14,90.15,90.06,90.09,84228.0,60.2188,60.2254,60.1653,60.1854,84228.0
2016-06-28 13:25:00,90.08,90.12,90.01,90.01,89447.0,60.1787,60.2054,60.1319,60.1319,89447.0
2016-06-28 13:30:00,90.01,90.05,89.94,89.98,87846.0,60.1319,60.1586,60.0852,60.1119,87846.0
2016-06-28 13:35:00,89.98,90.05,89.94,90.04,43913.0,60.1119,60.1586,60.0852,60.152,43913.0
2016-06-28 13:40:00,90.04,90.1,90.01,90.09,46752.0,60.152,60.192,60.1319,60.1854,46752.0
2016-06-28 13:45:00,90.08,90.13,90.05,90.09,60930.0,60.1787,60.2121,60.1586,60.1854,60930.0
2016-06-28 13:50:00,90.08,90.16,90.05,90.13,52815.0,60.1787,60.2321,60.1586,60.2121,52815.0
2016-06-28 13:55:00,90.13,90.16,90.11,90.12,51147.0,60.2121,60.2321,60.1987,60.2054,51147.0
2016-06-28 14:00:00,90.12,90.13,90.06,90.06,68342.0,60.2054,60.2121,60.1653,60.1653,68342.0
2016-06-28 14:05:00,90.06,90.1,90.0,90.01,55155.0,60.1653,60.192,60.1252,60.1319,55155.0
2016-06-28 14:10:00,90.02,90.08,89.97,90.01,71944.0,60.1386,60.1787,60.1052,60.1319,71944.0
2016-06-28 14:15:00,90.01,90.07,89.99,90.05,68295.0,60.1319,60.172,60.1186,60.1586,68295.0
2016-06-28 14:20:00,90.06,90.08,89.95,89.95,48254.0,60.1653,60.1787,60.0918,60.0918,48254.0
2016-06-28 14:25:00,89.96,90.08,89.94,90.07,77321.0,60.0985,60.1787,60.0852,60.172,77321.0
2016-06-28 14:30:00,90.07,90.28,90.04,90.25,101187.0,60.172,60.3123,60.152,60.2923,101187.0
2016-06-28 14:35:00,90.24,90.34,90.22,90.25,85773.0,60.2856,60.3524,60.2722,60.2923,85773.0
2016-06-28 14:40:00,90.26,90.31,90.22,90.3,74419.0,60.2989,60.3323,60.2722,60.3257,74419.0
2016-06-28 14:45:00,90.3,90.35,90.27,90.35,54385.0,60.3257,60.3591,60.3056,60.3591,54385.0
2016-06-28 14:50:00,90.35,90.59,90.35,90.54,171562.0,60.3591,60.5194,60.3591,60.486,171562.0
2016-06-28 14:55:00,90.54,90.75,90.53,90.65,164872.0,60.486,60.6263,60.4793,60.5595,164872.0
2016-06-28 15:00:00,90.65,90.71,90.57,90.57,105063.0,60.5595,60.5996,60.506,60.506,105063.0
2016-06-28 15:05:00,90.58,90.67,90.57,90.58,92591.0,60.5127,60.5728,60.506,60.5127,92591.0
2016-06-28 15:10:00,90.57,90.7,90.57,90.66,90880.0,60.506,60.5929,60.506,60.5662,90880.0
2016-06-28 15:15:00,90.64,90.66,90.48,90.51,103055.0,60.5528,60.5662,60.4459,60.4659,103055.0
2016-06-28 15:20:00,90.5,90.55,90.47,90.48,109757.0,60.4593,60.4927,60.4392,60.4459,109757.0
2016-06-28 15:25:00,90.48,90.49,90.37,90.45,105654.0,60.4459,60.4526,60.3724,60.4259,105654.0
2016-06-28 15:30:00,90.45,90.55,90.4,90.45,174090.0,60.4259,60.4927,60.3925,60.4259,174090.0
2016-06-28 15:35:00,90.45,90.59,90.43,90.56,174827.0,60.4259,60.5194,60.4125,60.4993,174827.0
2016-06-28 15:40:00,90.57,90.74,90.57,90.66,237573.0,60.506,60.6196,60.506,60.5662,237573.0
2016-06-28 15:45:00,90.67,90.8,90.65,90.77,317590.0,60.5728,60.6597,60.5595,60.6396,317590.0
2016-06-28 15:50:00,90.76,90.82,90.68,90.81,509932.0,60.633,60.673,60.5795,60.6664,509932.0
2016-06-28 15:55:00,90.82,90.93,90.77,90.91,770204.0,60.673,60.7465,60.6396,60.7332,770204.0
2016-06-29 09:30:00,91.41,91.79,91.12,91.41,435571.0,61.0672,61.3211,60.8735,61.0672,435571.0
2016-06-29 09:35:00,91.44,91.57,91.35,91.52,241598.0,61.0872,61.1741,61.0271,61.1407,241598.0
2016-06-29 09:40:00,91.51,91.65,91.42,91.62,221877.0,61.134,61.2275,61.0739,61.2075,221877.0
2016-06-29 09:45:00,91.63,91.87,91.59,91.87,263243.0,61.2142,61.3745,61.1874,61.3745,263243.0
2016-06-29 09:50:00,91.86,91.97,91.8,91.96,248708.0,61.3678,61.4413,61.3277,61.4346,248708.0
2016-06-29 09:55:00,91.96,92.05,91.94,91.95,441319.0,61.4346,61.4948,61.4213,61.4279,441319.0
2016-06-29 10:00:00,91.95,92.04,91.83,91.96,281076.0,61.4279,61.4881,61.3478,61.4346,281076.0
2016-06-29 10:05:00,91.96,91.98,91.84,91.94,132676.0,61.4346,61.448,61.3545,61.4213,132676.0
2016-06-29 10:10:00,91.95,92.09,91.95,92.05,125086.0,61.4279,61.5215,61.4279,61.4948,125086.0
2016-06-29 10:15:00,92.05,92.1,92.04,92.07,104089.0,61.4948,61.5282,61.4881,61.5081,104089.0
2016-06-29 10:20:00,92.07,92.21,92.06,92.2,211280.0,61.5081,61.6016,61.5014,61.595,211280.0
2016-06-29 10:25:00,92.2,92.28,92.19,92.28,118796.0,61.595,61.6484,61.5883,61.6484,118796.0
2016-06-29 10:30:00,92.27,92.53,92.2,92.45,257855.0,61.6417,61.8154,61.595,61.762,257855.0
2016-06-29 10:35:00,92.45,92.55,92.33,92.37,193296.0,61.762,61.8288,61.6818,61.7085,193296.0
2016-06-29 10:40:00,92.37,92.41,92.23,92.25,310092.0,61.7085,61.7353,61.615,61.6284,310092.0
2016-06-29 10:45:00,92.26,92.36,92.2,92.29,248074.0,61.635,61.7019,61.595,61.6551,248074.0
2016-06-29 10:50:00,92.31,92.34,92.23,92.25,170591.0,61.6684,61.6885,61.615,61.6284,170591.0
2016-06-29 10:55:00,92.25,92.6,92.25,92.6,107393.0,61.6284,61.8622,61.6284,61.8622,107393.0
2016-06-29 11:00:00,92.6,92.7,92.57,92.66,154364.0,61.8622,61.929,61.8421,61.9023,154364.0
2016-06-29 11:05:00,92.67,92.67,92.47,92.48,134962.0,61.909,61.909,61.7753,61.782,134962.0
2016-06-29 11:10:00,92.47,92.52,92.4,92.5,127425.0,61.7753,61.8087,61.7286,61.7954,127425.0
2016-06-29 11:15:00,92.5,92.59,92.48,92.5,153224.0,61.7954,61.8555,61.782,61.7954,153224.0
2016-06-29 11:20:00,92.5,92.51,92.33,92.45,100258.0,61.7954,61.8021,61.6818,61.762,100258.0
2016-06-29 11:25:00,92.46,92.5,92.3,92.33,146221.0,61.7687,61.7954,61.6618,61.6818,146221.0
2016-06-29 11:30:00,92.32,92.34,92.2,92.2,131369.0,61.6751,61.6885,61.595,61.595,131369.0
2016-06-29 11:35:00,92.21,92.33,92.2,92.32,102690.0,61.6016,61.6818,61.595,61.6751,102690.0
2016-06-29 11:40:00,92.33,92.44,92.32,92.34,144673.0,61.6818,61.7553,61.6751,61.6885,144673.0
2016-06-29 11:45:00,92.34,92.41,92.27,92.28,130932.0,61.6885,61.7353,61.6417,61.6484,130932.0
2016-06-29 11:50:00,92.28,92.28,92.12,92.16,139734.0,61.6484,61.6484,61.5415,61.5682,139734.0
2016-06-29 11:55:00,92.16,92.33,92.14,92.24,99916.0,61.5682,61.6818,61.5549,61.6217,99916.0
2016-06-29 12:00:00,92.25,92.41,92.25,92.31,98922.0,61.6284,61.7353,61.6284,61.6684,98922.0
2016-06-29 12:05:00,92.3,92.41,92.3,92.39,57982.0,61.6618,61.7353,61.6618,61.7219,57982.0
2016-06-29 12:10:00,92.38,92.43,92.34,92.35,89552.0,61.7152,61.7486,61.6885,61.6952,89552.0
2016-06-29 12:15:00,92.36,92.54,92.36,92.47,87982.0,61.7019,61.8221,61.7019,61.7753,87982.0
2016-06-29 12:20:00,92.48,92.57,92.48,92.54,114935.0,61.782,61.8421,61.782,61.8221,114935.0
2016-06-29 12:25:00,92.54,92.64,92.52,92.62,80157.0,61.8221,61.8889,61.8087,61.8755,80157.0
2016-06-29 12:30:00,92.62,92.62,92.37,92.38,76922.0,61.8755,61.8755,61.7085,61.7152,76922.0
2016-06-29 12:35:00,92.38,92.47,92.31,92.43,74849.0,61.7152,61.7753,61.6684,61.7486,74849.0
2016-06-29 12:40:00,92.44,92.46,92.38,92.38,77346.0,61.7553,61.7687,61.7152,61.7152,77346.0
2016-06-29 12:45:00,92.38,92.41,92.33,92.35,71076.0,61.7152,61.7353,61.6818,61.6952,71076.0
2016-06-29 12:50:00,92.35,92.43,92.33,92.43,66196.0,61.6952,61.7486,61.6818,61.7486,66196.0
2016-06-29 12:55:00,92.43,92.5,92.38,92.42,77628.0,61.7486,61.7954,61.7152,61.7419,77628.0
2016-06-29 13:00:00,92.42,92.44,92.36,92.38,73530.0,61.7419,61.7553,61.7019,61.7152,73530.0
2016-06-29 13:05:00,92.38,92.4,92.29,92.31,92671.0,61.7152,61.7286,61.6551,61.6684,92671.0
2016-06-29 13:10:00,92.3,92.31,92.22,92.3,56968.0,61.6618,61.6684,61.6083,61.6618,56968.0
2016-06-29 13:15:00,92.3,92.31,92.2,92.27,60282.0,61.6618,61.6684,61.595,61.6417,60282.0
2016-06-29 13:20:00,92.26,92.36,92.26,92.31,80389.0,61.635,61.7019,61.635,61.6684,80389.0
2016-06-29 13:25:00,92.32,92.35,92.3,92.32,64311.0,61.6751,61.6952,61.6618,61.6751,64311.0
2016-06-29 13:30:00,92.31,92.44,92.3,92.44,79150.0,61.6684,61.7553,61.6618,61.7553,79150.0
2016-06-29 13:35:00,92.43,92.54,92.4,92.51,64854.0,61.7486,61.8221,61.7286,61.8021,64854.0
2016-06-29 13:40:00,92.5,92.58,92.5,92.55,79158.0,61.7954,61.8488,61.7954,61.8288,79158.0
2016-06-29 13:45:00,92.55,92.62,92.54,92.54,65874.0,61.8288,61.8755,61.8221,61.8221,65874.0
2016-06-29 13:50:00,92.54,92.62,92.51,92.61,94143.0,61.8221,61.8755,61.8021,61.8689,94143.0
2016-06-29 13:55:00,92.61,92.66,92.59,92.64,113798.0,61.8689,61.9023,61.8555,61.8889,113798.0
2016-06-29 14:00:00,92.65,92.65,92.56,92.59,90167.0,61.8956,61.8956,61.8355,61.8555,90167.0
2016-06-29 14:05:00,92.59,92.61,92.51,92.61,122400.0,61.8555,61.8689,61.8021,61.8689,122400.0
2016-06-29 14:10:00,92.61,92.66,92.58,92.65,109683.0,61.8689,61.9023,61.8488,61.8956,109683.0
2016-06-29 14:15:00,92.65,92.66,92.54,92.56,58340.0,61.8956,61.9023,61.8221,61.8355,58340.0
2016-06-29 14:20:00,92.56,92.65,92.55,92.62,86432.0,61.8355,61.8956,61.8288,61.8755,86432.0
2016-06-29 14:25:00,92.62,92.62,92.48,92.5,109132.0,61.8755,61.8755,61.782,61.7954,109132.0
2016-06-29 14:30:00,92.51,92.57,92.46,92.5,89525.0,61.8021,61.8421,61.7687,61.7954,89525.0
2016-06-29 14:35:00,92.5,92.55,92.48,92.5,68695.0,61.7954,61.8288,61.782,61.7954,68695.0
2016-06-29 14:40:00,92.5,92.52,92.46,92.48,57543.0,61.7954,61.8087,61.7687,61.782,57543.0
2016-06-29 14:45:00,92.5,92.58,92.43,92.48,101824.0,61.7954,61.8488,61.7486,61.782,101824.0
2016-06-29 14:50:00,92.48,92.49,92.33,92.38,87065.0,61.782,61.7887,61.6818,61.7152,87065.0
2016-06-29 14:55:00,92.38,92.49,92.37,92.44,72044.0,61.7152,61.7887,61.7085,61.7553,72044.0
2016-06-29 15:00:00,92.46,92.51,92.43,92.49,67898.0,61.7687,61.8021,61.7486,61.7887,67898.0
2016-06-29 15:05:00,92.49,92.5,92.41,92.46,94648.0,61.7887,61.7954,61.7353,61.7687,94648.0
2016-06-29 15:10:00,92.46,92.49,92.32,92.33,108885.0,61.7687,61.7887,61.6751,61.6818,108885.0
2016-06-29 15:15:00,92.33,92.46,92.32,92.41,126599.0,61.6818,61.7687,61.6751,61.7353,126599.0
2016-06-29 15:20:00,92.41,92.46,92.38,92.38,182445.0,61.7353,61.7687,61.7152,61.7152,182445.0
2016-06-29 15:25:00,92.39,92.43,92.28,92.38,162307.0,61.7219,61.7486,61.6484,61.7152,162307.0
2016-06-29 15:30:00,92.38,92.38,92.26,92.36,178026.0,61.7152,61.7152,61.635,61.7019,178026.0
2016-06-29 15:35:00,92.37,92.42,92.33,92.33,213786.0,61.7085,61.7419,61.6818,61.6818,213786.0
2016-06-29 15:40:00,92.34,92.4,92.3,92.32,226862.0,61.6885,61.7286,61.6618,61.6751,226862.0
2016-06-29 15:45:00,92.33,92.45,92.27,92.43,245419.0,61.6818,61.762,61.6417,61.7486,245419.0
2016-06-29 15:50:00,92.43,92.44,92.35,92.41,322121.0,61.7486,61.7553,61.6952,61.7353,322121.0
2016-06-29 15:55:00,92.4,92.48,92.37,92.43,758768.0,61.7286,61.782,61.7085,61.7486,758768.0
2016-06-30 09:30:00,92.33,92.7,92.3,92.56,413722.0,61.6818,61.929,61.6618,61.8355,413722.0
2016-06-30 09:35:00,92.56,92.83,92.56,92.78,178374.0,61.8355,62.0158,61.8355,61.9824,178374.0
2016-06-30 09:40:00,92.79,92.81,92.5,92.7,175088.0,61.9891,62.0025,61.7954,61.929,175088.0
2016-06-30 09:45:00,92.69,92.7,92.52,92.58,178359.0,61.9223,61.929,61.8087,61.8488,178359.0
2016-06-30 09:50:00,92.58,92.62,92.49,92.53,202481.0,61.8488,61.8755,61.7887,61.8154,202481.0
2016-06-30 09:55:00,92.53,92.56,92.4,92.55,87050.0,61.8154,61.8355,61.7286,61.8288,87050.0
2016-06-30 10:00:00,92.55,92.76,92.53,92.74,109031.0,61.8288,61.9691,61.8154,61.9557,109031.0
2016-06-30 10:05:00,92.75,92.78,92.57,92.66,72779.0,61.9624,61.9824,61.8421,61.9023,72779.0
2016-06-30 10:10:00,92.66,92.83,92.66,92.82,86210.0,61.9023,62.0158,61.9023,62.0092,86210.0
2016-06-30 10:15:00,92.83,92.96,92.81,92.96,141727.0,62.0158,62.1027,62.0025,62.1027,141727.0
2016-06-30 10:20:00,92.95,92.98,92.88,92.93,167884.0,62.096,62.116,62.0492,62.0826,167884.0
2016-06-30 10:25:00,92.94,92.98,92.77,92.84,106010.0,62.0893,62.116,61.9758,62.0225,106010.0
2016-06-30 10:30:00,92.86,92.98,92.85,92.85,102545.0,62.0359,62.116,62.0292,62.0292,102545.0
2016-06-30 10:35:00,92.86,92.97,92.79,92.97,101662.0,62.0359,62.1094,61.9891,62.1094,101662.0
2016-06-30 10:40:00,92.97,92.98,92.9,92.94,67655.0,62.1094,62.116,62.0626,62.0893,67655.0
2016-06-30 10:45:00,92.94,93.06,92.91,93.05,184503.0,62.0893,62.1695,62.0693,62.1628,184503.0
2016-06-30 10:50:00,93.05,93.14,93.04,93.07,80044.0,62.1628,62.2229,62.1561,62.1762,80044.0
2016-06-30 10:55:00,93.07,93.14,93.06,93.09,67442.0,62.1762,62.2229,62.1695,62.1895,67442.0
2016-06-30 11:00:00,93.1,93.11,92.95,93.02,113017.0,62.1962,62.2029,62.096,62.1428,113017.0
2016-06-30 11:05:00,93.01,93.1,93.01,93.1,70931.0,62.1361,62.1962,62.1361,62.1962,70931.0
2016-06-30 11:10:00,93.1,93.14,93.01,93.08,98612.0,62.1962,62.2229,62.1361,62.1829,98612.0
2016-06-30 11:15:00,93.08,93.13,92.98,93.01,72789.0,62.1829,62.2163,62.116,62.1361,72789.0
2016-06-30 11:20:00,93.01,93.03,92.92,92.99,54156.0,62.1361,62.1495,62.076,62.1227,54156.0
2016-06-30 11:25:00,92.99,93.18,92.98,93.13,109411.0,62.1227,62.2497,62.116,62.2163,109411.0
2016-06-30 11:30:00,93.15,93.23,93.12,93.14,116773.0,62.2296,62.2831,62.2096,62.2229,116773.0
2016-06-30 11:35:00,93.14,93.17,93.06,93.08,101759.0,62.2229,62.243,62.1695,62.1829,101759.0
2016-06-30 11:40:00,93.08,93.1,92.84,92.84,98273.0,62.1829,62.1962,62.0225,62.0225,98273.0
2016-06-30 11:45:00,92.85,92.91,92.83,92.86,107911.0,62.0292,62.0693,62.0158,62.0359,107911.0
2016-06-30 11:50:00,92.86,92.92,92.84,92.92,78349.0,62.0359,62.076,62.0225,62.076,78349.0
2016-06-30 11:55:00,92.91,92.95,92.84,92.9,85607.0,62.0693,62.096,62.0225,62.0626,85607.0
2016-06-30 12:00:00,92.9,93.0,92.89,92.92,197509.0,62.0626,62.1294,62.0559,62.076,197509.0
2016-06-30 12:05:00,92.91,93.12,92.89,93.06,99052.0,62.0693,62.2096,62.0559,62.1695,99052.0
2016-06-30 12:10:00,93.07,93.15,92.98,93.06,166342.0,62.1762,62.2296,62.116,62.1695,166342.0
2016-06-30 12:15:00,93.08,93.17,92.95,93.17,97274.0,62.1829,62.243,62.096,62.243,97274.0
2016-06-30 12:20:00,93.17,93.26,93.12,93.26,112365.0,62.243,62.3031,62.2096,62.3031,112365.0
2016-06-30 12:25:00,93.25,93.37,93.2,93.28,93162.0,62.2964,62.3766,62.263,62.3165,93162.0
2016-06-30 12:30:00,93.29,93.32,93.23,93.25,73753.0,62.3231,62.3432,62.2831,62.2964,73753.0
2016-06-30 12:35:00,93.26,93.33,93.21,93.24,129631.0,62.3031,62.3499,62.2697,62.2897,129631.0
2016-06-30 12:40:00,93.25,93.27,93.13,93.16,53329.0,62.2964,62.3098,62.2163,62.2363,53329.0
2016-06-30 12:45:00,93.15,93.27,93.14,93.25,61136.0,62.2296,62.3098,62.2229,62.2964,61136.0
2016-06-30 12:50:00,93.25,93.38,93.23,93.37,80654.0,62.2964,62.3833,62.2831,62.3766,80654.0
2016-06-30 12:55:00,93.37,93.39,93.35,93.38,59663.0,62.3766,62.39,62.3632,62.3833,59663.0
2016-06-30 13:00:00,93.39,93.42,93.38,93.41,74768.0,62.39,62.41,62.3833,62.4033,74768.0
2016-06-30 13:05:00,93.4,93.45,93.39,93.42,98862.0,62.3966,62.43,62.39,62.41,98862.0
2016-06-30 13:10:00,93.41,93.41,93.33,93.33,54123.0,62.4033,62.4033,62.3499,62.3499,54123.0
2016-06-30 13:15:00,93.34,93.37,93.27,93.3,70193.0,62.3565,62.3766,62.3098,62.3298,70193.0
2016-06-30 13:20:00,93.31,93.32,93.23,93.28,50669.0,62.3365,62.3432,62.2831,62.3165,50669.0
2016-06-30 13:25:00,93.28,93.38,93.27,93.38,85737.0,62.3165,62.3833,62.3098,62.3833,85737.0
2016-06-30 13:30:00,93.38,93.41,93.29,93.3,65324.0,62.3833,62.4033,62.3231,62.3298,65324.0
2016-06-30 13:35:00,93.29,93.4,93.28,93.4,127602.0,62.3231,62.3966,62.3165,62.3966,127602.0
2016-06-30 13:40:00,93.4,93.48,93.39,93.47,57984.0,62.3966,62.4501,62.39,62.4434,57984.0
2016-06-30 13:45:00,93.47,93.59,93.47,93.57,143076.0,62.4434,62.5236,62.4434,62.5102,143076.0
2016-06-30 13:50:00,93.58,93.62,93.49,93.51,110486.0,62.5169,62.5436,62.4568,62.4701,110486.0
2016-06-30 13:55:00,93.5,93.68,93.49,93.67,127402.0,62.4634,62.5837,62.4568,62.577,127402.0
2016-06-30 14:00:00,93.67,93.68,93.62,93.67,108044.0,62.577,62.5837,62.5436,62.577,108044.0
2016-06-30 14:05:00,93.68,93.73,93.64,93.72,138248.0,62.5837,62.6171,62.557,62.6104,138248.0
2016-06-30 14:10:00,93.72,93.78,93.71,93.78,119123.0,62.6104,62.6505,62.6037,62.6505,119123.0
2016-06-30 14:15:00,93.78,93.81,93.76,93.77,106997.0,62.6505,62.6705,62.6371,62.6438,106997.0
2016-06-30 14:20:00,93.76,93.83,93.75,93.8,89277.0,62.6371,62.6839,62.6305,62.6639,89277.0
2016-06-30 14:25:00,93.8,93.8,93.52,93.57,157387.0,62.6639,62.6639,62.4768,62.5102,157387.0
2016-06-30 14:30:00,93.58,93.67,93.45,93.46,118767.0,62.5169,62.577,62.43,62.4367,118767.0
2016-06-30 14:35:00,93.46,93.64,93.46,93.56,131151.0,62.4367,62.557,62.4367,62.5035,131151.0
2016-06-30 14:40:00,93.57,93.6,93.52,93.57,87104.0,62.5102,62.5302,62.4768,62.5102,87104.0
2016-06-30 14:45:00,93.57,93.61,93.54,93.59,64357.0,62.5102,62.5369,62.4902,62.5236,64357.0
2016-06-30 14:50:00,93.58,93.72,93.56,93.7,60708.0,62.5169,62.6104,62.5035,62.5971,60708.0
2016-06-30 14:55:00,93.71,93.73,93.6,93.66,66691.0,62.6037,62.6171,62.5302,62.5703,66691.0
2016-06-30 15:00:00,93.67,93.7,93.63,93.66,81636.0,62.577,62.5971,62.5503,62.5703,81636.0
2016-06-30 15:05:00,93.67,93.71,93.61,93.63,105738.0,62.577,62.6037,62.5369,62.5503,105738.0
2016-06-30 15:10:00,93.64,93.65,93.54,93.58,123356.0,62.557,62.5636,62.4902,62.5169,123356.0
2016-06-30 15:15:00,93.58,93.6,93.5,93.55,92427.0,62.5169,62.5302,62.4634,62.4968,92427.0
2016-06-30 15:20:00,93.55,93.62,93.5,93.57,117467.0,62.4968,62.5436,62.4634,62.5102,117467.0
2016-06-30 15:25:00,93.56,93.77,93.56,93.75,134543.0,62.5035,62.6438,62.5035,62.6305,134543.0
2016-06-30 15:30:00,93.75,93.76,93.67,93.73,185773.0,62.6305,62.6371,62.577,62.6171,185773.0
2016-06-30 15:35:00,93.73,93.8,93.64,93.77,199388.0,62.6171,62.6639,62.557,62.6438,199388.0
2016-06-30 15:40:00,93.78,93.82,93.63,93.66,213179.0,62.6505,62.6772,62.5503,62.5703,213179.0
2016-06-30 15:45:00,93.66,93.66,93.56,93.58,269476.0,62.5703,62.5703,62.5035,62.5169,269476.0
2016-06-30 15:50:00,93.57,93.61,93.5,93.55,414705.0,62.5102,62.5369,62.4634,62.4968,414705.0
2016-06-30 15:55:00,93.56,93.74,93.48,93.74,658803.0,62.5035,62.6238,62.4501,62.6238,658803.0
2016-07-01 09:30:00,93.36,93.49,93.22,93.47,498550.0,62.3699,62.4568,62.2764,62.4434,498550.0
2016-07-01 09:35:00,93.48,93.53,93.07,93.08,240097.0,62.4501,62.4835,62.1762,62.1829,240097.0
2016-07-01 09:40:00,93.08,93.25,93.07,93.21,98293.0,62.1829,62.2964,62.1762,62.2697,98293.0
2016-07-01 09:45:00,93.2,93.23,93.08,93.14,196882.0,62.263,62.2831,62.1829,62.2229,196882.0
2016-07-01 09:50:00,93.14,93.32,93.14,93.21,116434.0,62.2229,62.3432,62.2229,62.2697,116434.0
2016-07-01 09:55:00,93.21,93.28,93.19,93.22,259083.0,62.2697,62.3165,62.2563,62.2764,259083.0
2016-07-01 10:00:00,93.22,93.41,93.21,93.35,146748.0,62.2764,62.4033,62.2697,62.3632,146748.0
2016-07-01 10:05:00,93.34,93.4,93.28,93.29,96350.0,62.3565,62.3966,62.3165,62.3231,96350.0
2016-07-01 10:10:00,93.29,93.33,93.21,93.32,83459.0,62.3231,62.3499,62.2697,62.3432,83459.0
2016-07-01 10:15:00,93.32,93.39,93.3,93.31,86530.0,62.3432,62.39,62.3298,62.3365,86530.0
2016-07-01 10:20:00,93.3,93.33,93.27,93.3,63798.0,62.3298,62.3499,62.3098,62.3298,63798.0
2016-07-01 10:25:00,93.3,93.33,93.28,93.29,75384.0,62.3298,62.3499,62.3165,62.3231,75384.0
2016-07-01 10:30:00,93.29,93.3,93.2,93.23,103544.0,62.3231,62.3298,62.263,62.2831,103544.0
2016-07-01 10:35:00,93.24,93.31,93.23,93.27,62153.0,62.2897,62.3365,62.2831,62.3098,62153.0
2016-07-01 10:40:00,93.26,93.33,93.26,93.29,82816.0,62.3031,62.3499,62.3031,62.3231,82816.0
2016-07-01 10:45:00,93.3,93.37,93.28,93.36,114014.0,62.3298,62.3766,62.3165,62.3699,114014.0
2016-07-01 10:50:00,93.37,93.37,93.28,93.28,84409.0,62.3766,62.3766,62.3165,62.3165,84409.0
2016-07-01 10:55:00,93.29,93.3,93.22,93.26,76499.0,62.3231,62.3298,62.2764,62.3031,76499.0
2016-07-01 11:00:00,93.25,93.26,93.21,93.22,68080.0,62.2964,62.3031,62.2697,62.2764,68080.0
2016-07-01 11:05:00,93.22,93.25,93.14,93.15,104536.0,62.2764,62.2964,62.2229,62.2296,104536.0
2016-07-01 11:10:00,93.15,93.23,93.08,93.2,92414.0,62.2296,62.2831,62.1829,62.263,92414.0
2016-07-01 11:15:00,93.2,93.29,93.18,93.26,88726.0,62.263,62.3231,62.2497,62.3031,88726.0
2016-07-01 11:20:00,93.27,93.43,93.27,93.32,183272.0,62.3098,62.4167,62.3098,62.3432,183272.0
2016-07-01 11:25:00,93.33,93.39,93.32,93.32,70244.0,62.3499,62.39,62.3432,62.3432,70244.0
2016-07-01 11:30:00,93.33,93.39,93.25,93.35,74349.0,62.3499,62.39,62.2964,62.3632,74349.0
2016-07-01 11:35:00,93.35,93.37,93.2,93.2,63826.0,62.3632,62.3766,62.263,62.263,63826.0
2016-07-01 11:40:00,93.21,93.26,93.17,93.23,94465.0,62.2697,62.3031,62.243,62.2831,94465.0
2016-07-01 11:45:00,93.23,93.27,93.2,93.22,79259.0,62.2831,62.3098,62.263,62.2764,79259.0
2016-07-01 11:50:00,93.22,93.24,93.15,93.2,53711.0,62.2764,62.2897,62.2296,62.263,53711.0
2016-07-01 11:55:00,93.2,93.29,93.19,93.28,58618.0,62.263,62.3231,62.2563,62.3165,58618.0
2016-07-01 12:00:00,93.27,93.3,93.22,93.23,42476.0,62.3098,62.3298,62.2764,62.2831,42476.0
2016-07-01 12:05:00,93.24,93.27,93.16,93.22,71702.0,62.2897,62.3098,62.2363,62.2764,71702.0
2016-07-01 12:10:00,93.23,93.25,93.18,93.25,58663.0,62.2831,62.2964,62.2497,62.2964,58663.0
2016-07-01 12:15:00,93.25,93.29,93.23,93.27,32809.0,62.2964,62.3231,62.2831,62.3098,32809.0
2016-07-01 12:20:00,93.26,93.27,93.22,93.23,31816.0,62.3031,62.3098,62.2764,62.2831,31816.0
2016-07-01 12:25:00,93.24,93.31,93.17,93.29,57449.0,62.2897,62.3365,62.243,62.3231,57449.0
2016-07-01 12:30:00,93.29,93.38,93.28,93.37,43702.0,62.3231,62.3833,62.3165,62.3766,43702.0
2016-07-01 12:35:00,93.36,93.43,93.34,93.4,44852.0,62.3699,62.4167,62.3565,62.3966,44852.0
2016-07-01 12:40:00,93.39,93.43,93.34,93.43,36762.0,62.39,62.4167,62.3565,62.4167,36762.0
2016-07-01 12:45:00,93.43,93.49,93.4,93.44,55604.0,62.4167,62.4568,62.3966,62.4234,55604.0
2016-07-01 12:50:00,93.44,93.49,93.41,93.47,32444.0,62.4234,62.4568,62.4033,62.4434,32444.0
2016-07-01 12:55:00,93.47,93.52,93.46,93.48,67256.0,62.4434,62.4768,62.4367,62.4501,67256.0
2016-07-01 13:00:00,93.47,93.61,93.46,93.55,56882.0,62.4434,62.5369,62.4367,62.4968,56882.0
2016-07-01 13:05:00,93.56,93.61,93.55,93.58,33672.0,62.5035,62.5369,62.4968,62.5169,33672.0
2016-07-01 13:10:00,93.58,93.61,93.54,93.56,66370.0,62.5169,62.5369,62.4902,62.5035,66370.0
2016-07-01 13:15:00,93.55,93.64,93.55,93.63,55209.0,62.4968,62.557,62.4968,62.5503,55209.0
2016-07-01 13:20:00,93.63,93.68,93.59,93.67,38840.0,62.5503,62.5837,62.5236,62.577,38840.0
2016-07-01 13:25:00,93.68,93.71,93.6,93.64,48350.0,62.5837,62.6037,62.5302,62.557,48350.0
2016-07-01 13:30:00,93.64,93.67,93.56,93.67,56821.0,62.557,62.577,62.5035,62.577,56821.0
2016-07-01 13:35:00,93.67,93.68,93.56,93.63,54125.0,62.577,62.5837,62.5035,62.5503,54125.0
2016-07-01 13:40:00,93.63,93.65,93.57,93.64,88692.0,62.5503,62.5636,62.5102,62.557,88692.0
2016-07-01 13:45:00,93.64,93.68,93.6,93.63,59905.0,62.557,62.5837,62.5302,62.5503,59905.0
2016-07-01 13:50:00,93.64,93.65,93.57,93.63,51647.0,62.557,62.5636,62.5102,62.5503,51647.0
2016-07-01 13:55:00,93.64,93.65,93.56,93.59,74010.0,62.557,62.5636,62.5035,62.5236,74010.0
2016-07-01 14:00:00,93.59,93.64,93.54,93.64,51706.0,62.5236,62.557,62.4902,62.557,51706.0
2016-07-01 14:05:00,93.64,93.71,93.62,93.67,53192.0,62.557,62.6037,62.5436,62.577,53192.0
2016-07-01 14:10:00,93.66,93.7,93.64,93.64,87683.0,62.5703,62.5971,62.557,62.557,87683.0
2016-07-01 14:15:00,93.65,93.71,93.63,93.71,39065.0,62.5636,62.6037,62.5503,62.6037,39065.0
2016-07-01 14:20:00,93.72,93.74,93.66,93.68,47128.0,62.6104,62.6238,62.5703,62.5837,47128.0
2016-07-01 14:25:00,93.68,93.7,93.6,93.62,94226.0,62.5837,62.5971,62.5302,62.5436,94226.0
2016-07-01 14:30:00,93.62,93.67,93.59,93.61,51651.0,62.5436,62.577,62.5236,62.5369,51651.0
2016-07-01 14:35:00,93.6,93.66,93.6,93.65,55779.0,62.5302,62.5703,62.5302,62.5636,55779.0
2016-07-01 14:40:00,93.66,93.67,93.58,93.58,79798.0,62.5703,62.577,62.5169,62.5169,79798.0
2016-07-01 14:45:00,93.59,93.62,93.55,93.58,52085.0,62.5236,62.5436,62.4968,62.5169,52085.0
2016-07-01 14:50:00,93.58,93.67,93.56,93.67,112779.0,62.5169,62.577,62.5035,62.577,112779.0
2016-07-01 14:55:00,93.66,93.74,93.63,93.73,73244.0,62.5703,62.6238,62.5503,62.6171,73244.0
2016-07-01 15:00:00,93.73,93.75,93.59,93.6,77513.0,62.6171,62.6305,62.5236,62.5302,77513.0
2016-07-01 15:05:00,93.61,93.75,93.6,93.7,59172.0,62.5369,62.6305,62.5302,62.5971,59172.0
2016-07-01 15:10:00,93.7,93.75,93.67,93.7,81674.0,62.5971,62.6305,62.577,62.5971,81674.0
2016-07-01 15:15:00,93.71,93.75,93.69,93.73,57299.0,62.6037,62.6305,62.5904,62.6171,57299.0
2016-07-01 15:20:00,93.74,93.77,93.72,93.72,56268.0,62.6238,62.6438,62.6104,62.6104,56268.0
2016-07-01 15:25:00,93.73,93.78,93.69,93.73,74720.0,62.6171,62.6505,62.5904,62.6171,74720.0
2016-07-01 15:30:00,93.72,93.79,93.71,93.75,82683.0,62.6104,62.6572,62.6037,62.6305,82683.0
2016-07-01 15:35:00,93.74,93.77,93.58,93.62,152294.0,62.6238,62.6438,62.5169,62.5436,152294.0
2016-07-01 15:40:00,93.63,93.74,93.62,93.73,130881.0,62.5503,62.6238,62.5436,62.6171,130881.0
2016-07-01 15:45:00,93.72,93.75,93.65,93.69,131947.0,62.6104,62.6305,62.5636,62.5904,131947.0
2016-07-01 15:50:00,93.69,93.8,93.68,93.79,214959.0,62.5904,62.6639,62.5837,62.6572,214959.0
2016-07-01 15:55:00,93.79,93.98,93.77,93.79,765247.0,62.6572,62.7841,62.6438,62.6572,765247.0
2016-07-05 09:30:00,93.08,93.54,93.05,93.4,329654.0,62.1829,62.4902,62.1628,62.3966,329654.0
2016-07-05 09:35:00,93.4,93.47,93.28,93.43,190432.0,62.3966,62.4434,62.3165,62.4167,190432.0
2016-07-05 09:40:00,93.43,93.6,93.41,93.54,150631.0,62.4167,62.5302,62.4033,62.4902,150631.0
2016-07-05 09:45:00,93.53,93.53,93.03,93.04,170573.0,62.4835,62.4835,62.1495,62.1561,170573.0
2016-07-05 09:50:00,93.03,93.03,92.92,92.99,150730.0,62.1495,62.1495,62.076,62.1227,150730.0
2016-07-05 09:55:00,92.98,93.05,92.85,92.91,204904.0,62.116,62.1628,62.0292,62.0693,204904.0
2016-07-05 10:00:00,92.92,92.92,92.78,92.83,150823.0,62.076,62.076,61.9824,62.0158,150823.0
2016-07-05 10:05:00,92.83,92.95,92.79,92.9,98372.0,62.0158,62.096,61.9891,62.0626,98372.0
2016-07-05 10:10:00,92.91,92.92,92.77,92.84,107578.0,62.0693,62.076,61.9758,62.0225,107578.0
2016-07-05 10:15:00,92.84,92.93,92.79,92.84,78227.0,62.0225,62.0826,61.9891,62.0225,78227.0
2016-07-05 10:20:00,92.84,92.86,92.73,92.74,112152.0,62.0225,62.0359,61.949,61.9557,112152.0
2016-07-05 10:25:00,92.74,92.86,92.68,92.86,104596.0,61.9557,62.0359,61.9156,62.0359,104596.0
2016-07-05 10:30:00,92.86,93.04,92.86,92.92,123770.0,62.0359,62.1561,62.0359,62.076,123770.0
2016-07-05 10:35:00,92.91,92.91,92.64,92.68,133087.0,62.0693,62.0693,61.8889,61.9156,133087.0
2016-07-05 10:40:00,92.68,92.75,92.55,92.59,119431.0,61.9156,61.9624,61.8288,61.8555,119431.0
2016-07-05 10:45:00,92.59,92.59,92.5,92.51,102594.0,61.8555,61.8555,61.7954,61.8021,102594.0
2016-07-05 10:50:00,92.52,92.65,92.51,92.61,90391.0,61.8087,61.8956,61.8021,61.8689,90391.0
2016-07-05 10:55:00,92.62,92.69,92.61,92.61,86551.0,61.8755,61.9223,61.8689,61.8689,86551.0
2016-07-05 11:00:00,92.62,92.62,92.52,92.58,99160.0,61.8755,61.8755,61.8087,61.8488,99160.0
2016-07-05 11:05:00,92.57,92.58,92.48,92.56,104193.0,61.8421,61.8488,61.782,61.8355,104193.0
2016-07-05 11:10:00,92.57,92.63,92.46,92.54,135294.0,61.8421,61.8822,61.7687,61.8221,135294.0
2016-07-05 11:15:00,92.55,92.83,92.54,92.76,148515.0,61.8288,62.0158,61.8221,61.9691,148515.0
2016-07-05 11:20:00,92.77,92.86,92.74,92.75,80638.0,61.9758,62.0359,61.9557,61.9624,80638.0
2016-07-05 11:25:00,92.75,92.79,92.69,92.76,68057.0,61.9624,61.9891,61.9223,61.9691,68057.0
2016-07-05 11:30:00,92.75,92.75,92.62,92.65,103509.0,61.9624,61.9624,61.8755,61.8956,103509.0
2016-07-05 11:35:00,92.64,92.64,92.55,92.63,68510.0,61.8889,61.8889,61.8288,61.8822,68510.0
2016-07-05 11:40:00,92.62,92.63,92.52,92.55,70522.0,61.8755,61.8822,61.8087,61.8288,70522.0
2016-07-05 11:45:00,92.54,92.64,92.51,92.56,43146.0,61.8221,61.8889,61.8021,61.8355,43146.0
2016-07-05 11:50:00,92.56,92.69,92.5,92.68,57472.0,61.8355,61.9223,61.7954,61.9156,57472.0
2016-07-05 11:55:00,92.68,92.73,92.65,92.7,44175.0,61.9156,61.949,61.8956,61.929,44175.0
2016-07-05 12:00:00,92.71,92.71,92.59,92.61,98556.0,61.9357,61.9357,61.8555,61.8689,98556.0
2016-07-05 12:05:00,92.61,92.62,92.47,92.49,76884.0,61.8689,61.8755,61.7753,61.7887,76884.0
2016-07-05 12:10:00,92.49,92.5,92.41,92.43,72627.0,61.7887,61.7954,61.7353,61.7486,72627.0
2016-07-05 12:15:00,92.44,92.49,92.43,92.48,61846.0,61.7553,61.7887,61.7486,61.782,61846.0
2016-07-05 12:20:00,92.48,92.52,92.47,92.48,87438.0,61.782,61.8087,61.7753,61.782,87438.0
2016-07-05 12:25:00,92.49,92.54,92.41,92.54,62685.0,61.7887,61.8221,61.7353,61.8221,62685.0
2016-07-05 12:30:00,92.54,92.59,92.48,92.49,51358.0,61.8221,61.8555,61.782,61.7887,51358.0
2016-07-05 12:35:00,92.49,92.51,92.37,92.41,66943.0,61.7887,61.8021,61.7085,61.7353,66943.0
2016-07-05 12:40:00,92.41,92.44,92.36,92.39,90123.0,61.7353,61.7553,61.7019,61.7219,90123.0
2016-07-05 12:45:00,92.39,92.57,92.39,92.52,108830.0,61.7219,61.8421,61.7219,61.8087,108830.0
2016-07-05 12:50:00,92.53,92.53,92.42,92.46,49131.0,61.8154,61.8154,61.7419,61.7687,49131.0
2016-07-05 12:55:00,92.46,92.49,92.38,92.44,105092.0,61.7687,61.7887,61.7152,61.7553,105092.0
2016-07-05 13:00:00,92.44,92.45,92.39,92.42,44093.0,61.7553,61.762,61.7219,61.7419,44093.0
2016-07-05 13:05:00,92.41,92.42,92.31,92.41,62321.0,61.7353,61.7419,61.6684,61.7353,62321.0
2016-07-05 13:10:00,92.42,92.43,92.37,92.4,41347.0,61.7419,61.7486,61.7085,61.7286,41347.0
2016-07-05 13:15:00,92.4,92.46,92.37,92.39,47719.0,61.7286,61.7687,61.7085,61.7219,47719.0
2016-07-05 13:20:00,92.38,92.47,92.37,92.47,33873.0,61.7152,61.7753,61.7085,61.7753,33873.0
2016-07-05 13:25:00,92.47,92.49,92.44,92.48,38948.0,61.7753,61.7887,61.7553,61.782,38948.0
2016-07-05 13:30:00,92.48,92.55,92.47,92.54,57029.0,61.782,61.8288,61.7753,61.8221,57029.0
2016-07-05 13:35:00,92.54,92.57,92.44,92.47,53096.0,61.8221,61.8421,61.7553,61.7753,53096.0
2016-07-05 13:40:00,92.47,92.5,92.41,92.42,44071.0,61.7753,61.7954,61.7353,61.7419,44071.0
2016-07-05 13:45:00,92.41,92.49,92.35,92.39,63996.0,61.7353,61.7887,61.6952,61.7219,63996.0
2016-07-05 13:50:00,92.39,92.39,92.25,92.25,95963.0,61.7219,61.7219,61.6284,61.6284,95963.0
2016-07-05 13:55:00,92.25,92.39,92.25,92.36,74491.0,61.6284,61.7219,61.6284,61.7019,74491.0
2016-07-05 14:00:00,92.38,92.45,92.32,92.42,83031.0,61.7152,61.762,61.6751,61.7419,83031.0
2016-07-05 14:05:00,92.42,92.55,92.42,92.53,73600.0,61.7419,61.8288,61.7419,61.8154,73600.0
2016-07-05 14:10:00,92.54,92.66,92.53,92.65,61716.0,61.8221,61.9023,61.8154,61.8956,61716.0
2016-07-05 14:15:00,92.64,92.69,92.55,92.56,97652.0,61.8889,61.9223,61.8288,61.8355,97652.0
2016-07-05 14:20:00,92.55,92.58,92.48,92.52,60562.0,61.8288,61.8488,61.782,61.8087,60562.0
2016-07-05 14:25:00,92.52,92.56,92.44,92.56,65959.0,61.8087,61.8355,61.7553,61.8355,65959.0
2016-07-05 14:30:00,92.56,92.65,92.51,92.64,65507.0,61.8355,61.8956,61.8021,61.8889,65507.0
2016-07-05 14:35:00,92.65,92.7,92.6,92.64,65511.0,61.8956,61.929,61.8622,61.8889,65511.0
2016-07-05 14:40:00,92.65,92.66,92.56,92.64,73739.0,61.8956,61.9023,61.8355,61.8889,73739.0
2016-07-05 14:45:00,92.64,92.65,92.56,92.59,71554.0,61.8889,61.8956,61.8355,61.8555,71554.0
2016-07-05 14:50:00,92.59,92.62,92.52,92.59,46400.0,61.8555,61.8755,61.8087,61.8555,46400.0
2016-07-05 14:55:00,92.6,92.68,92.53,92.66,48174.0,61.8622,61.9156,61.8154,61.9023,48174.0
2016-07-05 15:00:00,92.66,92.72,92.61,92.71,86446.0,61.9023,61.9424,61.8689,61.9357,86446.0
2016-07-05 15:05:00,92.73,92.73,92.62,92.69,67484.0,61.949,61.949,61.8755,61.9223,67484.0
2016-07-05 15:10:00,92.7,92.75,92.66,92.67,63413.0,61.929,61.9624,61.9023,61.909,63413.0
2016-07-05 15:15:00,92.67,92.75,92.63,92.72,73437.0,61.909,61.9624,61.8822,61.9424,73437.0
2016-07-05 15:20:00,92.73,92.76,92.67,92.71,69674.0,61.949,61.9691,61.909,61.9357,69674.0
2016-07-05 15:25:00,92.7,92.8,92.7,92.74,76191.0,61.929,61.9958,61.929,61.9557,76191.0
2016-07-05 15:30:00,92.74,92.95,92.72,92.91,157964.0,61.9557,62.096,61.9424,62.0693,157964.0
2016-07-05 15:35:00,92.92,92.93,92.84,92.88,128817.0,62.076,62.0826,62.0225,62.0492,128817.0
2016-07-05 15:40:00,92.88,92.91,92.81,92.89,127286.0,62.0492,62.0693,62.0025,62.0559,127286.0
2016-07-05 15:45:00,92.89,92.97,92.86,92.89,184629.0,62.0559,62.1094,62.0359,62.0559,184629.0
2016-07-05 15:50:00,92.88,92.93,92.86,92.93,169247.0,62.0492,62.0826,62.0359,62.0826,169247.0
2016-07-05 15:55:00,92.93,93.1,92.85,92.98,706016.0,62.0826,62.1962,62.0292,62.116,706016.0
2016-07-06 09:30:00,93.35,93.4,92.96,93.23,404048.0,62.3632,62.3966,62.1027,62.2831,404048.0
2016-07-06 09:35:00,93.21,93.37,93.08,93.23,177957.0,62.2697,62.3766,62.1829,62.2831,177957.0
2016-07-06 09:40:00,93.23,93.24,92.97,93.07,208660.0,62.2831,62.2897,62.1094,62.1762,208660.0
2016-07-06 09:45:00,93.06,93.22,92.95,92.96,411656.0,62.1695,62.2764,62.096,62.1027,411656.0
2016-07-06 09:50:00,92.96,93.17,92.91,92.92,243449.0,62.1027,62.243,62.0693,62.076,243449.0
2016-07-06 09:55:00,92.92,92.93,92.6,92.6,159279.0,62.076,62.0826,61.8622,61.8622,159279.0
2016-07-06 10:00:00,92.59,92.88,92.59,92.87,214049.0,61.8555,62.0492,61.8555,62.0426,214049.0
2016-07-06 10:05:00,92.87,93.01,92.71,92.86,171837.0,62.0426,62.1361,61.9357,62.0359,171837.0
2016-07-06 10:10:00,92.87,93.09,92.87,93.09,100937.0,62.0426,62.1895,62.0426,62.1895,100937.0
2016-07-06 10:15:00,93.08,93.11,92.82,92.93,137231.0,62.1829,62.2029,62.0092,62.0826,137231.0
2016-07-06 10:20:00,92.94,93.04,92.86,93.0,109542.0,62.0893,62.1561,62.0359,62.1294,109542.0
2016-07-06 10:25:00,92.99,93.07,92.77,92.85,111749.0,62.1227,62.1762,61.9758,62.0292,111749.0
2016-07-06 10:30:00,92.85,92.86,92.74,92.78,116692.0,62.0292,62.0359,61.9557,61.9824,116692.0
2016-07-06 10:35:00,92.77,92.79,92.64,92.67,108297.0,61.9758,61.9891,61.8889,61.909,108297.0
2016-07-06 10:40:00,92.67,92.78,92.6,92.7,96423.0,61.909,61.9824,61.8622,61.929,96423.0
2016-07-06 10:45:00,92.71,92.71,92.44,92.49,172462.0,61.9357,61.9357,61.7553,61.7887,172462.0
2016-07-06 10:50:00,92.49,92.78,92.47,92.78,166487.0,61.7887,61.9824,61.7753,61.9824,166487.0
2016-07-06 10:55:00,92.78,92.86,92.78,92.85,130331.0,61.9824,62.0359,61.9824,62.0292,130331.0
2016-07-06 11:00:00,92.85,92.87,92.77,92.86,196116.0,62.0292,62.0426,61.9758,62.0359,196116.0
2016-07-06 11:05:00,92.87,92.95,92.86,92.93,143195.0,62.0426,62.096,62.0359,62.0826,143195.0
2016-07-06 11:10:00,92.92,93.06,92.85,92.86,153833.0,62.076,62.1695,62.0292,62.0359,153833.0
2016-07-06 11:15:00,92.86,93.06,92.86,93.03,133648.0,62.0359,62.1695,62.0359,62.1495,133648.0
2016-07-06 11:20:00,93.04,93.11,92.94,93.1,134036.0,62.1561,62.2029,62.0893,62.1962,134036.0
2016-07-06 11:25:00,93.09,93.19,93.09,93.14,102625.0,62.1895,62.2563,62.1895,62.2229,102625.0
2016-07-06 11:30:00,93.15,93.3,93.15,93.19,115273.0,62.2296,62.3298,62.2296,62.2563,115273.0
2016-07-06 11:35:00,93.19,93.36,93.19,93.36,78419.0,62.2563,62.3699,62.2563,62.3699,78419.0
2016-07-06 11:40:00,93.36,93.42,93.3,93.37,82594.0,62.3699,62.41,62.3298,62.3766,82594.0
2016-07-06 11:45:00,93.37,93.41,93.29,93.41,51642.0,62.3766,62.4033,62.3231,62.4033,51642.0
2016-07-06 11:50:00,93.41,93.43,93.32,93.41,88911.0,62.4033,62.4167,62.3432,62.4033,88911.0
2016-07-06 11:55:00,93.42,93.49,93.37,93.42,51872.0,62.41,62.4568,62.3766,62.41,51872.0
2016-07-06 12:00:00,93.42,93.6,93.42,93.56,92107.0,62.41,62.5302,62.41,62.5035,92107.0
2016-07-06 12:05:00,93.57,93.6,93.43,93.43,96062.0,62.5102,62.5302,62.4167,62.4167,96062.0
2016-07-06 12:10:00,93.43,93.49,93.4,93.42,63933.0,62.4167,62.4568,62.3966,62.41,63933.0
2016-07-06 12:15:00,93.42,93.44,93.34,93.34,43890.0,62.41,62.4234,62.3565,62.3565,43890.0
2016-07-06 12:20:00,93.35,93.46,93.29,93.3,69202.0,62.3632,62.4367,62.3231,62.3298,69202.0
2016-07-06 12:25:00,93.29,93.32,93.24,93.28,50894.0,62.3231,62.3432,62.2897,62.3165,50894.0
2016-07-06 12:30:00,93.29,93.32,93.26,93.32,42507.0,62.3231,62.3432,62.3031,62.3432,42507.0
2016-07-06 12:35:00,93.32,93.38,93.27,93.32,57373.0,62.3432,62.3833,62.3098,62.3432,57373.0
2016-07-06 12:40:00,93.32,93.36,93.27,93.31,53520.0,62.3432,62.3699,62.3098,62.3365,53520.0
2016-07-06 12:45:00,93.32,93.35,93.26,93.32,62804.0,62.3432,62.3632,62.3031,62.3432,62804.0
2016-07-06 12:50:00,93.33,93.41,93.31,93.41,66745.0,62.3499,62.4033,62.3365,62.4033,66745.0
2016-07-06 12:55:00,93.4,93.49,93.38,93.47,42462.0,62.3966,62.4568,62.3833,62.4434,42462.0
2016-07-06 13:00:00,93.48,93.51,93.33,93.34,47053.0,62.4501,62.4701,62.3499,62.3565,47053.0
2016-07-06 13:05:00,93.34,93.42,93.34,93.4,54941.0,62.3565,62.41,62.3565,62.3966,54941.0
2016-07-06 13:10:00,93.39,93.4,93.28,93.33,81960.0,62.39,62.3966,62.3165,62.3499,81960.0
2016-07-06 13:15:00,93.33,93.44,93.33,93.43,47543.0,62.3499,62.4234,62.3499,62.4167,47543.0
2016-07-06 13:20:00,93.43,93.46,93.42,93.45,61091.0,62.4167,62.4367,62.41,62.43,61091.0
2016-07-06 13:25:00,93.45,93.48,93.42,93.45,72329.0,62.43,62.4501,62.41,62.43,72329.0
2016-07-06 13:30:00,93.46,93.53,93.46,93.48,64006.0,62.4367,62.4835,62.4367,62.4501,64006.0
2016-07-06 13:35:00,93.48,93.5,93.45,93.47,65346.0,62.4501,62.4634,62.43,62.4434,65346.0
2016-07-06 13:40:00,93.47,93.5,93.46,93.48,105396.0,62.4434,62.4634,62.4367,62.4501,105396.0
2016-07-06 13:45:00,93.48,93.5,93.44,93.48,81011.0,62.4501,62.4634,62.4234,62.4501,81011.0
2016-07-06 13:50:00,93.49,93.6,93.48,93.53,64508.0,62.4568,62.5302,62.4501,62.4835,64508.0
2016-07-06 13:55:00,93.54,93.64,93.53,93.64,78252.0,62.4902,62.557,62.4835,62.557,78252.0
2016-07-06 14:00:00,93.64,93.8,93.57,93.67,124176.0,62.557,62.6639,62.5102,62.577,124176.0
2016-07-06 14:05:00,93.67,93.8,93.66,93.78,84301.0,62.577,62.6639,62.5703,62.6505,84301.0
2016-07-06 14:10:00,93.79,93.82,93.72,93.72,102445.0,62.6572,62.6772,62.6104,62.6104,102445.0
2016-07-06 14:15:00,93.73,93.8,93.61,93.8,106576.0,62.6171,62.6639,62.5369,62.6639,106576.0
2016-07-06 14:20:00,93.81,93.89,93.71,93.79,120311.0,62.6705,62.724,62.6037,62.6572,120311.0
2016-07-06 14:25:00,93.79,93.86,93.78,93.81,185561.0,62.6572,62.7039,62.6505,62.6705,185561.0
2016-07-06 14:30:00,93.82,93.88,93.73,93.78,125289.0,62.6772,62.7173,62.6171,62.6505,125289.0
2016-07-06 14:35:00,93.79,93.84,93.68,93.81,86335.0,62.6572,62.6906,62.5837,62.6705,86335.0
2016-07-06 14:40:00,93.8,93.86,93.75,93.77,117536.0,62.6639,62.7039,62.6305,62.6438,117536.0
2016-07-06 14:45:00,93.77,93.8,93.61,93.63,89721.0,62.6438,62.6639,62.5369,62.5503,89721.0
2016-07-06 14:50:00,93.63,93.73,93.61,93.73,74449.0,62.5503,62.6171,62.5369,62.6171,74449.0
2016-07-06 14:55:00,93.72,93.79,93.64,93.71,70750.0,62.6104,62.6572,62.557,62.6037,70750.0
2016-07-06 15:00:00,93.72,93.81,93.7,93.81,71227.0,62.6104,62.6705,62.5971,62.6705,71227.0
2016-07-06 15:05:00,93.81,93.83,93.79,93.81,218190.0,62.6705,62.6839,62.6572,62.6705,218190.0
2016-07-06 15:10:00,93.8,93.85,93.76,93.77,111583.0,62.6639,62.6973,62.6371,62.6438,111583.0
2016-07-06 15:15:00,93.76,93.8,93.73,93.74,140488.0,62.6371,62.6639,62.6171,62.6238,140488.0
2016-07-06 15:20:00,93.75,93.8,93.65,93.65,117747.0,62.6305,62.6639,62.5636,62.5636,117747.0
2016-07-06 15:25:00,93.65,93.7,93.61,93.61,106735.0,62.5636,62.5971,62.5369,62.5369,106735.0
2016-07-06 15:30:00,93.61,93.67,93.6,93.66,230858.0,62.5369,62.577,62.5302,62.5703,230858.0
2016-07-06 15:35:00,93.67,93.78,93.66,93.77,218253.0,62.577,62.6505,62.5703,62.6438,218253.0
2016-07-06 15:40:00,93.77,93.96,93.76,93.95,274027.0,62.6438,62.7707,62.6371,62.7641,274027.0
2016-07-06 15:45:00,93.95,94.0,93.95,93.99,264417.0,62.7641,62.7975,62.7641,62.7908,264417.0
2016-07-06 15:50:00,93.98,94.0,93.89,94.0,520730.0,62.7841,62.7975,62.724,62.7975,520730.0
2016-07-06 15:55:00,93.99,94.12,93.99,94.09,826140.0,62.7908,62.8776,62.7908,62.8576,826140.0
2016-07-07 09:30:00,94.34,94.49,94.12,94.18,334840.0,63.0246,63.1248,62.8776,62.9177,334840.0
2016-07-07 09:35:00,94.17,94.27,93.72,93.81,226174.0,62.911,62.9778,62.6104,62.6705,226174.0
2016-07-07 09:40:00,93.81,93.96,93.78,93.91,141148.0,62.6705,62.7707,62.6505,62.7373,141148.0
2016-07-07 09:45:00,93.92,94.17,93.9,94.09,159092.0,62.744,62.911,62.7307,62.8576,159092.0
2016-07-07 09:50:00,94.1,94.18,94.07,94.15,88254.0,62.8643,62.9177,62.8442,62.8977,88254.0
2016-07-07 09:55:00,94.16,94.16,93.97,94.06,132076.0,62.9044,62.9044,62.7774,62.8376,132076.0
2016-07-07 10:00:00,94.07,94.08,93.85,94.0,126345.0,62.8442,62.8509,62.6973,62.7975,126345.0
2016-07-07 10:05:00,94.0,94.0,93.85,93.9,100432.0,62.7975,62.7975,62.6973,62.7307,100432.0
2016-07-07 10:10:00,93.91,93.91,93.81,93.88,103902.0,62.7373,62.7373,62.6705,62.7173,103902.0
2016-07-07 10:15:00,93.89,93.92,93.75,93.82,247836.0,62.724,62.744,62.6305,62.6772,247836.0
2016-07-07 10:20:00,93.82,93.84,93.67,93.69,122395.0,62.6772,62.6906,62.577,62.5904,122395.0
2016-07-07 10:25:00,93.7,93.79,93.7,93.77,87842.0,62.5971,62.6572,62.5971,62.6438,87842.0
2016-07-07 10:30:00,93.77,93.83,93.64,93.69,133809.0,62.6438,62.6839,62.557,62.5904,133809.0
2016-07-07 10:35:00,93.69,93.79,93.63,93.76,110313.0,62.5904,62.6572,62.5503,62.6371,110313.0
2016-07-07 10:40:00,93.75,93.78,93.65,93.76,145662.0,62.6305,62.6505,62.5636,62.6371,145662.0
2016-07-07 10:45:00,93.76,93.76,93.55,93.55,106585.0,62.6371,62.6371,62.4968,62.4968,106585.0
2016-07-07 10:50:00,93.56,93.56,93.45,93.52,120834.0,62.5035,62.5035,62.43,62.4768,120834.0
2016-07-07 10:55:00,93.51,93.61,93.49,93.59,90124.0,62.4701,62.5369,62.4568,62.5236,90124.0
2016-07-07 11:00:00,93.58,93.59,93.12,93.14,228603.0,62.5169,62.5236,62.2096,62.2229,228603.0
2016-07-07 11:05:00,93.14,93.38,93.14,93.38,198755.0,62.2229,62.3833,62.2229,62.3833,198755.0
2016-07-07 11:10:00,93.38,93.49,93.33,93.46,227629.0,62.3833,62.4568,62.3499,62.4367,227629.0
2016-07-07 11:15:00,93.46,93.54,93.27,93.33,109231.0,62.4367,62.4902,62.3098,62.3499,109231.0
2016-07-07 11:20:00,93.33,93.33,93.15,93.15,124504.0,62.3499,62.3499,62.2296,62.2296,124504.0
2016-07-07 11:25:00,93.15,93.21,93.09,93.11,137163.0,62.2296,62.2697,62.1895,62.2029,137163.0
2016-07-07 11:30:00,93.11,93.12,93.0,93.07,153184.0,62.2029,62.2096,62.1294,62.1762,153184.0
2016-07-07 11:35:00,93.07,93.07,92.94,93.04,216745.0,62.1762,62.1762,62.0893,62.1561,216745.0
2016-07-07 11:40:00,93.03,93.03,92.95,92.96,116145.0,62.1495,62.1495,62.096,62.1027,116145.0
2016-07-07 11:45:00,92.96,92.96,92.63,92.69,220536.0,62.1027,62.1027,61.8822,61.9223,220536.0
2016-07-07 11:50:00,92.69,92.8,92.58,92.8,180242.0,61.9223,61.9958,61.8488,61.9958,180242.0
2016-07-07 11:55:00,92.8,93.17,92.79,93.15,143665.0,61.9958,62.243,61.9891,62.2296,143665.0
2016-07-07 12:00:00,93.14,93.24,93.11,93.22,203484.0,62.2229,62.2897,62.2029,62.2764,203484.0
2016-07-07 12:05:00,93.22,93.23,93.06,93.06,230733.0,62.2764,62.2831,62.1695,62.1695,230733.0
2016-07-07 12:10:00,93.06,93.12,93.03,93.12,84143.0,62.1695,62.2096,62.1495,62.2096,84143.0
2016-07-07 12:15:00,93.12,93.15,93.06,93.15,54317.0,62.2096,62.2296,62.1695,62.2296,54317.0
2016-07-07 12:20:00,93.16,93.23,93.15,93.18,70296.0,62.2363,62.2831,62.2296,62.2497,70296.0
2016-07-07 12:25:00,93.18,93.25,93.11,93.25,101838.0,62.2497,62.2964,62.2029,62.2964,101838.0
2016-07-07 12:30:00,93.25,93.26,93.16,93.22,67863.0,62.2964,62.3031,62.2363,62.2764,67863.0
2016-07-07 12:35:00,93.22,93.29,93.21,93.28,55598.0,62.2764,62.3231,62.2697,62.3165,55598.0
2016-07-07 12:40:00,93.28,93.28,93.2,93.23,33890.0,62.3165,62.3165,62.263,62.2831,33890.0
2016-07-07 12:45:00,93.23,93.23,93.09,93.09,35389.0,62.2831,62.2831,62.1895,62.1895,35389.0
2016-07-07 12:50:00,93.07,93.11,92.99,93.0,72366.0,62.1762,62.2029,62.1227,62.1294,72366.0
2016-07-07 12:55:00,93.0,93.06,92.97,92.98,46307.0,62.1294,62.1695,62.1094,62.116,46307.0
2016-07-07 13:00:00,92.97,93.06,92.89,92.89,73626.0,62.1094,62.1695,62.0559,62.0559,73626.0
2016-07-07 13:05:00,92.89,93.03,92.87,93.02,58117.0,62.0559,62.1495,62.0426,62.1428,58117.0
2016-07-07 13:10:00,93.01,93.01,92.81,92.88,72309.0,62.1361,62.1361,62.0025,62.0492,72309.0
2016-07-07 13:15:00,92.88,92.88,92.75,92.83,92785.0,62.0492,62.0492,61.9624,62.0158,92785.0
2016-07-07 13:20:00,92.82,92.85,92.77,92.78,81446.0,62.0092,62.0292,61.9758,61.9824,81446.0
2016-07-07 13:25:00,92.79,92.9,92.78,92.82,53386.0,61.9891,62.0626,61.9824,62.0092,53386.0
2016-07-07 13:30:00,92.83,92.93,92.81,92.9,85107.0,62.0158,62.0826,62.0025,62.0626,85107.0
2016-07-07 13:35:00,92.9,92.97,92.81,92.82,106133.0,62.0626,62.1094,62.0025,62.0092,106133.0
2016-07-07 13:40:00,92.83,92.83,92.67,92.69,82548.0,62.0158,62.0158,61.909,61.9223,82548.0
2016-07-07 13:45:00,92.69,92.7,92.62,92.7,51674.0,61.9223,61.929,61.8755,61.929,51674.0
2016-07-07 13:50:00,92.7,92.71,92.61,92.64,92636.0,61.929,61.9357,61.8689,61.8889,92636.0
2016-07-07 13:55:00,92.65,92.8,92.61,92.8,69976.0,61.8956,61.9958,61.8689,61.9958,69976.0
2016-07-07 14:00:00,92.8,92.89,92.77,92.86,72430.0,61.9958,62.0559,61.9758,62.0359,72430.0
2016-07-07 14:05:00,92.87,92.88,92.7,92.75,67049.0,62.0426,62.0492,61.929,61.9624,67049.0
2016-07-07 14:10:00,92.74,92.75,92.55,92.56,80060.0,61.9557,61.9624,61.8288,61.8355,80060.0
2016-07-07 14:15:00,92.57,92.6,92.52,92.58,67749.0,61.8421,61.8622,61.8087,61.8488,67749.0
2016-07-07 14:20:00,92.58,92.66,92.51,92.51,94483.0,61.8488,61.9023,61.8021,61.8021,94483.0
2016-07-07 14:25:00,92.51,92.59,92.46,92.58,176983.0,61.8021,61.8555,61.7687,61.8488,176983.0
2016-07-07 14:30:00,92.58,92.63,92.5,92.5,90662.0,61.8488,61.8822,61.7954,61.7954,90662.0
2016-07-07 14:35:00,92.5,92.55,92.45,92.47,76991.0,61.7954,61.8288,61.762,61.7753,76991.0
2016-07-07 14:40:00,92.47,92.48,92.38,92.42,75679.0,61.7753,61.782,61.7152,61.7419,75679.0
2016-07-07 14:45:00,92.43,92.53,92.43,92.49,134964.0,61.7486,61.8154,61.7486,61.7887,134964.0
2016-07-07 14:50:00,92.49,92.55,92.4,92.54,89800.0,61.7887,61.8288,61.7286,61.8221,89800.0
2016-07-07 14:55:00,92.54,92.57,92.39,92.42,109334.0,61.8221,61.8421,61.7219,61.7419,109334.0
2016-07-07 15:00:00,92.43,92.5,92.35,92.48,104117.0,61.7486,61.7954,61.6952,61.782,104117.0
2016-07-07 15:05:00,92.48,92.62,92.41,92.6,127813.0,61.782,61.8755,61.7353,61.8622,127813.0
2016-07-07 15:10:00,92.6,92.66,92.54,92.65,201078.0,61.8622,61.9023,61.8221,61.8956,201078.0
2016-07-07 15:15:00,92.65,92.76,92.63,92.74,109679.0,61.8956,61.9691,61.8822,61.9557,109679.0
2016-07-07 15:20:00,92.75,92.78,92.69,92.74,143554.0,61.9624,61.9824,61.9223,61.9557,143554.0
2016-07-07 15:25:00,92.74,92.83,92.7,92.83,98687.0,61.9557,62.0158,61.929,62.0158,98687.0
2016-07-07 15:30:00,92.84,92.89,92.78,92.88,124918.0,62.0225,62.0559,61.9824,62.0492,124918.0
2016-07-07 15:35:00,92.88,92.92,92.84,92.86,109661.0,62.0492,62.076,62.0225,62.0359,109661.0
2016-07-07 15:40:00,92.85,92.98,92.84,92.89,177666.0,62.0292,62.116,62.0225,62.0559,177666.0
2016-07-07 15:45:00,92.88,92.98,92.87,92.89,205357.0,62.0492,62.116,62.0426,62.0559,205357.0
2016-07-07 15:50:00,92.89,92.91,92.82,92.86,189893.0,62.0559,62.0693,62.0092,62.0359,189893.0
2016-07-07 15:55:00,92.86,92.97,92.85,92.96,504529.0,62.0359,62.1094,62.0292,62.1027,504529.0
2016-07-08 09:30:00,93.39,93.78,93.38,93.52,292970.0,62.39,62.6505,62.3833,62.4768,292970.0
2016-07-08 09:35:00,93.52,93.57,93.18,93.31,149332.0,62.4768,62.5102,62.2497,62.3365,149332.0
2016-07-08 09:40:00,93.36,93.42,93.24,93.24,113141.0,62.3699,62.41,62.2897,62.2897,113141.0
2016-07-08 09:45:00,93.27,93.4,93.24,93.4,94906.0,62.3098,62.3966,62.2897,62.3966,94906.0
2016-07-08 09:50:00,93.39,93.4,93.02,93.27,227568.0,62.39,62.3966,62.1428,62.3098,227568.0
2016-07-08 09:55:00,93.28,93.34,93.07,93.18,113625.0,62.3165,62.3565,62.1762,62.2497,113625.0
2016-07-08 10:00:00,93.21,93.3,93.18,93.27,140793.0,62.2697,62.3298,62.2497,62.3098,140793.0
2016-07-08 10:05:00,93.29,93.59,93.28,93.58,153667.0,62.3231,62.5236,62.3165,62.5169,153667.0
2016-07-08 10:10:00,93.59,93.71,93.55,93.62,129653.0,62.5236,62.6037,62.4968,62.5436,129653.0
2016-07-08 10:15:00,93.63,93.65,93.25,93.28,104078.0,62.5503,62.5636,62.2964,62.3165,104078.0
2016-07-08 10:20:00,93.28,93.31,93.08,93.15,133924.0,62.3165,62.3365,62.1829,62.2296,133924.0
2016-07-08 10:25:00,93.17,93.46,93.16,93.28,121490.0,62.243,62.4367,62.2363,62.3165,121490.0
2016-07-08 10:30:00,93.28,93.34,93.13,93.14,78741.0,62.3165,62.3565,62.2163,62.2229,78741.0
2016-07-08 10:35:00,93.13,93.13,92.92,93.07,127227.0,62.2163,62.2163,62.076,62.1762,127227.0
2016-07-08 10:40:00,93.06,93.17,93.06,93.11,89378.0,62.1695,62.243,62.1695,62.2029,89378.0
2016-07-08 10:45:00,93.1,93.17,92.99,93.08,88906.0,62.1962,62.243,62.1227,62.1829,88906.0
2016-07-08 10:50:00,93.08,93.15,93.05,93.12,86514.0,62.1829,62.2296,62.1628,62.2096,86514.0
2016-07-08 10:55:00,93.11,93.21,93.04,93.04,101688.0,62.2029,62.2697,62.1561,62.1561,101688.0
2016-07-08 11:00:00,93.05,93.07,92.98,92.99,103559.0,62.1628,62.1762,62.116,62.1227,103559.0
2016-07-08 11:05:00,93.0,93.03,92.98,93.02,111457.0,62.1294,62.1495,62.116,62.1428,111457.0
2016-07-08 11:10:00,93.02,93.12,93.02,93.06,88975.0,62.1428,62.2096,62.1428,62.1695,88975.0
2016-07-08 11:15:00,93.05,93.22,93.05,93.19,109923.0,62.1628,62.2764,62.1628,62.2563,109923.0
2016-07-08 11:20:00,93.2,93.22,93.1,93.14,120073.0,62.263,62.2764,62.1962,62.2229,120073.0
2016-07-08 11:25:00,93.14,93.15,93.04,93.07,93583.0,62.2229,62.2296,62.1561,62.1762,93583.0
2016-07-08 11:30:00,93.08,93.23,93.02,93.23,133325.0,62.1829,62.2831,62.1428,62.2831,133325.0
2016-07-08 11:35:00,93.23,93.28,93.21,93.26,80962.0,62.2831,62.3165,62.2697,62.3031,80962.0
2016-07-08 11:40:00,93.25,93.32,93.25,93.3,37971.0,62.2964,62.3432,62.2964,62.3298,37971.0
2016-07-08 11:45:00,93.29,93.29,93.19,93.23,38802.0,62.3231,62.3231,62.2563,62.2831,38802.0
2016-07-08 11:50:00,93.24,93.37,93.23,93.31,70076.0,62.2897,62.3766,62.2831,62.3365,70076.0
2016-07-08 11:55:00,93.31,93.34,93.21,93.23,50936.0,62.3365,62.3565,62.2697,62.2831,50936.0
2016-07-08 12:00:00,93.24,93.3,93.23,93.24,59625.0,62.2897,62.3298,62.2831,62.2897,59625.0
2016-07-08 12:05:00,93.25,93.29,93.23,93.29,40397.0,62.2964,62.3231,62.2831,62.3231,40397.0
2016-07-08 12:10:00,93.28,93.3,93.23,93.27,27570.0,62.3165,62.3298,62.2831,62.3098,27570.0
2016-07-08 12:15:00,93.26,93.3,93.22,93.23,36380.0,62.3031,62.3298,62.2764,62.2831,36380.0
2016-07-08 12:20:00,93.23,93.24,93.11,93.12,39866.0,62.2831,62.2897,62.2029,62.2096,39866.0
2016-07-08 12:25:00,93.12,93.15,93.09,93.09,42171.0,62.2096,62.2296,62.1895,62.1895,42171.0
2016-07-08 12:30:00,93.09,93.11,93.04,93.11,32927.0,62.1895,62.2029,62.1561,62.2029,32927.0
2016-07-08 12:35:00,93.11,93.16,93.11,93.13,51235.0,62.2029,62.2363,62.2029,62.2163,51235.0
2016-07-08 12:40:00,93.13,93.23,93.12,93.21,97393.0,62.2163,62.2831,62.2096,62.2697,97393.0
2016-07-08 12:45:00,93.22,93.34,93.21,93.32,134345.0,62.2764,62.3565,62.2697,62.3432,134345.0
2016-07-08 12:50:00,93.33,93.38,93.31,93.37,102762.0,62.3499,62.3833,62.3365,62.3766,102762.0
2016-07-08 12:55:00,93.38,93.41,93.35,93.38,47351.0,62.3833,62.4033,62.3632,62.3833,47351.0
2016-07-08 13:00:00,93.37,93.38,93.31,93.31,54721.0,62.3766,62.3833,62.3365,62.3365,54721.0
2016-07-08 13:05:00,93.31,93.43,93.31,93.41,124474.0,62.3365,62.4167,62.3365,62.4033,124474.0
2016-07-08 13:10:00,93.41,93.49,93.39,93.46,65392.0,62.4033,62.4568,62.39,62.4367,65392.0
2016-07-08 13:15:00,93.47,93.5,93.46,93.49,46857.0,62.4434,62.4634,62.4367,62.4568,46857.0
2016-07-08 13:20:00,93.49,93.53,93.48,93.49,95824.0,62.4568,62.4835,62.4501,62.4568,95824.0
2016-07-08 13:25:00,93.48,93.54,93.45,93.52,44093.0,62.4501,62.4902,62.43,62.4768,44093.0
2016-07-08 13:30:00,93.52,93.56,93.49,93.5,59634.0,62.4768,62.5035,62.4568,62.4634,59634.0
2016-07-08 13:35:00,93.5,93.53,93.37,93.38,73356.0,62.4634,62.4835,62.3766,62.3833,73356.0
2016-07-08 13:40:00,93.39,93.47,93.38,93.42,45833.0,62.39,62.4434,62.3833,62.41,45833.0
2016-07-08 13:45:00,93.42,93.47,93.4,93.45,45092.0,62.41,62.4434,62.3966,62.43,45092.0
2016-07-08 13:50:00,93.45,93.46,93.36,93.39,55716.0,62.43,62.4367,62.3699,62.39,55716.0
2016-07-08 13:55:00,93.39,93.41,93.32,93.37,51293.0,62.39,62.4033,62.3432,62.3766,51293.0
2016-07-08 14:00:00,93.38,93.4,93.33,93.35,55011.0,62.3833,62.3966,62.3499,62.3632,55011.0
2016-07-08 14:05:00,93.35,93.4,93.34,93.39,89773.0,62.3632,62.3966,62.3565,62.39,89773.0
2016-07-08 14:10:00,93.39,93.44,93.38,93.4,59771.0,62.39,62.4234,62.3833,62.3966,59771.0
2016-07-08 14:15:00,93.39,93.48,93.37,93.47,73822.0,62.39,62.4501,62.3766,62.4434,73822.0
2016-07-08 14:20:00,93.47,93.51,93.44,93.5,76139.0,62.4434,62.4701,62.4234,62.4634,76139.0
2016-07-08 14:25:00,93.5,93.51,93.35,93.44,76273.0,62.4634,62.4701,62.3632,62.4234,76273.0
2016-07-08 14:30:00,93.44,93.53,93.41,93.52,66911.0,62.4234,62.4835,62.4033,62.4768,66911.0
2016-07-08 14:35:00,93.52,93.58,93.51,93.56,63337.0,62.4768,62.5169,62.4701,62.5035,63337.0
2016-07-08 14:40:00,93.55,93.58,93.47,93.48,124262.0,62.4968,62.5169,62.4434,62.4501,124262.0
2016-07-08 14:45:00,93.48,93.53,93.47,93.5,46592.0,62.4501,62.4835,62.4434,62.4634,46592.0
2016-07-08 14:50:00,93.5,93.59,93.49,93.58,61522.0,62.4634,62.5236,62.4568,62.5169,61522.0
2016-07-08 14:55:00,93.56,93.56,93.44,93.44,62625.0,62.5035,62.5035,62.4234,62.4234,62625.0
2016-07-08 15:00:00,93.44,93.49,93.41,93.44,76339.0,62.4234,62.4568,62.4033,62.4234,76339.0
2016-07-08 15:05:00,93.44,93.45,93.39,93.39,66231.0,62.4234,62.43,62.39,62.39,66231.0
2016-07-08 15:10:00,93.4,93.45,93.39,93.44,65139.0,62.3966,62.43,62.39,62.4234,65139.0
2016-07-08 15:15:00,93.44,93.47,93.41,93.45,66799.0,62.4234,62.4434,62.4033,62.43,66799.0
2016-07-08 15:20:00,93.45,93.51,93.44,93.45,69622.0,62.43,62.4701,62.4234,62.43,69622.0
2016-07-08 15:25:00,93.45,93.47,93.38,93.39,69048.0,62.43,62.4434,62.3833,62.39,69048.0
2016-07-08 15:30:00,93.4,93.43,93.38,93.38,105955.0,62.3966,62.4167,62.3833,62.3833,105955.0
2016-07-08 15:35:00,93.38,93.42,93.31,93.39,121874.0,62.3833,62.41,62.3365,62.39,121874.0
2016-07-08 15:40:00,93.39,93.41,93.34,93.4,123038.0,62.39,62.4033,62.3565,62.3966,123038.0
2016-07-08 15:45:00,93.39,93.47,93.36,93.46,121779.0,62.39,62.4434,62.3699,62.4367,121779.0
2016-07-08 15:50:00,93.46,93.47,93.36,93.45,186914.0,62.4367,62.4434,62.3699,62.43,186914.0
2016-07-08 15:55:00,93.45,93.57,93.45,93.5,756793.0,62.43,62.5102,62.43,62.4634,756793.0
2016-07-11 09:30:00,93.75,93.99,93.65,93.74,287751.0,62.6305,62.7908,62.5636,62.6238,287751.0
2016-07-11 09:35:00,93.74,93.82,93.65,93.79,165978.0,62.6238,62.6772,62.5636,62.6572,165978.0
2016-07-11 09:40:00,93.79,93.81,93.69,93.81,111730.0,62.6572,62.6705,62.5904,62.6705,111730.0
2016-07-11 09:45:00,93.8,94.08,93.79,93.95,219138.0,62.6639,62.8509,62.6572,62.7641,219138.0
2016-07-11 09:50:00,93.95,94.05,93.92,93.92,82962.0,62.7641,62.8309,62.744,62.744,82962.0
2016-07-11 09:55:00,93.93,94.06,93.89,94.05,101627.0,62.7507,62.8376,62.724,62.8309,101627.0
2016-07-11 10:00:00,94.05,94.05,93.91,93.92,84252.0,62.8309,62.8309,62.7373,62.744,84252.0
2016-07-11 10:05:00,93.9,94.12,93.9,94.12,76642.0,62.7307,62.8776,62.7307,62.8776,76642.0
2016-07-11 10:10:00,94.11,94.15,93.97,93.98,68083.0,62.871,62.8977,62.7774,62.7841,68083.0
2016-07-11 10:15:00,93.99,94.1,93.98,94.1,49984.0,62.7908,62.8643,62.7841,62.8643,49984.0
2016-07-11 10:20:00,94.09,94.1,93.95,93.96,68616.0,62.8576,62.8643,62.7641,62.7707,68616.0
2016-07-11 10:25:00,93.95,94.01,93.86,94.0,57604.0,62.7641,62.8041,62.7039,62.7975,57604.0
2016-07-11 10:30:00,94.01,94.07,94.0,94.02,60251.0,62.8041,62.8442,62.7975,62.8108,60251.0
2016-07-11 10:35:00,94.01,94.14,94.01,94.11,72099.0,62.8041,62.891,62.8041,62.871,72099.0
2016-07-11 10:40:00,94.11,94.16,94.07,94.15,123130.0,62.871,62.9044,62.8442,62.8977,123130.0
2016-07-11 10:45:00,94.16,94.25,94.14,94.21,105026.0,62.9044,62.9645,62.891,62.9378,105026.0
2016-07-11 10:50:00,94.21,94.34,94.19,94.23,92044.0,62.9378,63.0246,62.9244,62.9511,92044.0
2016-07-11 10:55:00,94.23,94.3,94.17,94.29,94354.0,62.9511,62.9979,62.911,62.9912,94354.0
2016-07-11 11:00:00,94.28,94.3,94.21,94.22,78055.0,62.9845,62.9979,62.9378,62.9444,78055.0
2016-07-11 11:05:00,94.22,94.3,94.21,94.24,77029.0,62.9444,62.9979,62.9378,62.9578,77029.0
2016-07-11 11:10:00,94.24,94.3,94.24,94.29,84023.0,62.9578,62.9979,62.9578,62.9912,84023.0
2016-07-11 11:15:00,94.28,94.29,94.13,94.15,100204.0,62.9845,62.9912,62.8843,62.8977,100204.0
2016-07-11 11:20:00,94.16,94.21,94.08,94.12,78846.0,62.9044,62.9378,62.8509,62.8776,78846.0
2016-07-11 11:25:00,94.11,94.2,94.09,94.17,105162.0,62.871,62.9311,62.8576,62.911,105162.0
2016-07-11 11:30:00,94.17,94.23,94.14,94.23,100315.0,62.911,62.9511,62.891,62.9511,100315.0
2016-07-11 11:35:00,94.22,94.23,94.12,94.15,89904.0,62.9444,62.9511,62.8776,62.8977,89904.0
2016-07-11 11:40:00,94.14,94.17,94.12,94.15,93592.0,62.891,62.911,62.8776,62.8977,93592.0
2016-07-11 11:45:00,94.15,94.18,94.1,94.11,202235.0,62.8977,62.9177,62.8643,62.871,202235.0
2016-07-11 11:50:00,94.11,94.31,94.1,94.31,171540.0,62.871,63.0046,62.8643,63.0046,171540.0
2016-07-11 11:55:00,94.3,94.32,94.26,94.28,141790.0,62.9979,63.0112,62.9712,62.9845,141790.0
2016-07-11 12:00:00,94.28,94.41,94.27,94.34,207620.0,62.9845,63.0714,62.9778,63.0246,207620.0
2016-07-11 12:05:00,94.35,94.37,94.31,94.34,75973.0,63.0313,63.0446,63.0046,63.0246,75973.0
2016-07-11 12:10:00,94.33,94.38,94.21,94.23,71009.0,63.0179,63.0513,62.9378,62.9511,71009.0
2016-07-11 12:15:00,94.23,94.27,94.22,94.26,79944.0,62.9511,62.9778,62.9444,62.9712,79944.0
2016-07-11 12:20:00,94.26,94.32,94.25,94.26,44794.0,62.9712,63.0112,62.9645,62.9712,44794.0
2016-07-11 12:25:00,94.26,94.29,94.25,94.27,30657.0,62.9712,62.9912,62.9645,62.9778,30657.0
2016-07-11 12:30:00,94.27,94.32,94.23,94.25,74535.0,62.9778,63.0112,62.9511,62.9645,74535.0
2016-07-11 12:35:00,94.25,94.28,94.23,94.23,52558.0,62.9645,62.9845,62.9511,62.9511,52558.0
2016-07-11 12:40:00,94.23,94.33,94.23,94.29,72065.0,62.9511,63.0179,62.9511,62.9912,72065.0
2016-07-11 12:45:00,94.29,94.3,94.2,94.2,51714.0,62.9912,62.9979,62.9311,62.9311,51714.0
2016-07-11 12:50:00,94.2,94.22,94.16,94.21,54234.0,62.9311,62.9444,62.9044,62.9378,54234.0
2016-07-11 12:55:00,94.21,94.25,94.16,94.24,42541.0,62.9378,62.9645,62.9044,62.9578,42541.0
2016-07-11 13:00:00,94.25,94.26,94.2,94.21,56597.0,62.9645,62.9712,62.9311,62.9378,56597.0
2016-07-11 13:05:00,94.2,94.21,94.17,94.19,40178.0,62.9311,62.9378,62.911,62.9244,40178.0
2016-07-11 13:10:00,94.19,94.2,94.08,94.09,67474.0,62.9244,62.9311,62.8509,62.8576,67474.0
2016-07-11 13:15:00,94.09,94.1,94.02,94.05,72459.0,62.8576,62.8643,62.8108,62.8309,72459.0
2016-07-11 13:20:00,94.05,94.07,93.99,94.03,84857.0,62.8309,62.8442,62.7908,62.8175,84857.0
2016-07-11 13:25:00,94.03,94.05,94.02,94.04,59931.0,62.8175,62.8309,62.8108,62.8242,59931.0
2016-07-11 13:30:00,94.04,94.2,94.04,94.2,84426.0,62.8242,62.9311,62.8242,62.9311,84426.0
2016-07-11 13:35:00,94.2,94.2,94.11,94.14,70893.0,62.9311,62.9311,62.871,62.891,70893.0
2016-07-11 13:40:00,94.13,94.13,94.07,94.12,33416.0,62.8843,62.8843,62.8442,62.8776,33416.0
2016-07-11 13:45:00,94.12,94.16,94.11,94.12,59319.0,62.8776,62.9044,62.871,62.8776,59319.0
2016-07-11 13:50:00,94.13,94.15,94.11,94.15,43830.0,62.8843,62.8977,62.871,62.8977,43830.0
2016-07-11 13:55:00,94.15,94.2,94.13,94.14,36445.0,62.8977,62.9311,62.8843,62.891,36445.0
2016-07-11 14:00:00,94.14,94.15,94.09,94.12,43437.0,62.891,62.8977,62.8576,62.8776,43437.0
2016-07-11 14:05:00,94.12,94.19,94.08,94.18,55561.0,62.8776,62.9244,62.8509,62.9177,55561.0
2016-07-11 14:10:00,94.19,94.2,94.15,94.17,41919.0,62.9244,62.9311,62.8977,62.911,41919.0
2016-07-11 14:15:00,94.18,94.23,94.15,94.15,71670.0,62.9177,62.9511,62.8977,62.8977,71670.0
2016-07-11 14:20:00,94.15,94.17,94.11,94.12,50118.0,62.8977,62.911,62.871,62.8776,50118.0
2016-07-11 14:25:00,94.13,94.17,94.1,94.11,64857.0,62.8843,62.911,62.8643,62.871,64857.0
2016-07-11 14:30:00,94.11,94.14,94.1,94.13,45967.0,62.871,62.891,62.8643,62.8843,45967.0
2016-07-11 14:35:00,94.13,94.15,94.08,94.08,32518.0,62.8843,62.8977,62.8509,62.8509,32518.0
2016-07-11 14:40:00,94.09,94.12,94.04,94.05,80834.0,62.8576,62.8776,62.8242,62.8309,80834.0
2016-07-11 14:45:00,94.05,94.06,93.94,93.94,87315.0,62.8309,62.8376,62.7574,62.7574,87315.0
2016-07-11 14:50:00,93.95,93.95,93.9,93.91,64461.0,62.7641,62.7641,62.7307,62.7373,64461.0
2016-07-11 14:55:00,93.9,93.94,93.88,93.93,67666.0,62.7307,62.7574,62.7173,62.7507,67666.0
2016-07-11 15:00:00,93.93,94.0,93.91,93.99,82116.0,62.7507,62.7975,62.7373,62.7908,82116.0
2016-07-11 15:05:00,93.99,94.01,93.94,93.97,131852.0,62.7908,62.8041,62.7574,62.7774,131852.0
2016-07-11 15:10:00,93.96,94.0,93.93,93.98,79565.0,62.7707,62.7975,62.7507,62.7841,79565.0
2016-07-11 15:15:00,93.98,94.01,93.96,93.98,61852.0,62.7841,62.8041,62.7707,62.7841,61852.0
2016-07-11 15:20:00,93.98,94.02,93.96,93.97,81590.0,62.7841,62.8108,62.7707,62.7774,81590.0
2016-07-11 15:25:00,93.97,94.0,93.94,93.96,54916.0,62.7774,62.7975,62.7574,62.7707,54916.0
2016-07-11 15:30:00,93.96,93.96,93.9,93.92,60111.0,62.7707,62.7707,62.7307,62.744,60111.0
2016-07-11 15:35:00,93.92,93.99,93.91,93.97,64241.0,62.744,62.7908,62.7373,62.7774,64241.0
2016-07-11 15:40:00,93.97,93.98,93.92,93.93,112483.0,62.7774,62.7841,62.744,62.7507,112483.0
2016-07-11 15:45:00,93.92,93.93,93.81,93.85,126951.0,62.744,62.7507,62.6705,62.6973,126951.0
2016-07-11 15:50:00,93.84,93.87,93.79,93.86,147221.0,62.6906,62.7106,62.6572,62.7039,147221.0
2016-07-11 15:55:00,93.87,93.92,93.83,93.86,322281.0,62.7106,62.744,62.6839,62.7039,322281.0
2016-07-12 09:30:00,94.67,94.9,94.36,94.58,457055.0,63.2451,63.3987,63.038,63.1849,457055.0
2016-07-12 09:35:00,94.58,94.68,94.48,94.63,99677.0,63.1849,63.2517,63.1181,63.2183,99677.0
2016-07-12 09:40:00,94.63,94.68,94.56,94.66,218523.0,63.2183,63.2517,63.1716,63.2384,218523.0
2016-07-12 09:45:00,94.65,94.69,94.53,94.58,161935.0,63.2317,63.2584,63.1515,63.1849,161935.0
2016-07-12 09:50:00,94.58,94.63,94.43,94.44,107008.0,63.1849,63.2183,63.0847,63.0914,107008.0
2016-07-12 09:55:00,94.44,94.51,94.38,94.4,111139.0,63.0914,63.1382,63.0513,63.0647,111139.0
2016-07-12 10:00:00,94.38,94.42,94.33,94.41,93063.0,63.0513,63.0781,63.0179,63.0714,93063.0
2016-07-12 10:05:00,94.4,94.42,94.18,94.23,133790.0,63.0647,63.0781,62.9177,62.9511,133790.0
2016-07-12 10:10:00,94.23,94.33,94.09,94.12,120318.0,62.9511,63.0179,62.8576,62.8776,120318.0
2016-07-12 10:15:00,94.12,94.33,94.11,94.26,107431.0,62.8776,63.0179,62.871,62.9712,107431.0
2016-07-12 10:20:00,94.25,94.25,94.11,94.18,91014.0,62.9645,62.9645,62.871,62.9177,91014.0
2016-07-12 10:25:00,94.17,94.33,94.16,94.31,118672.0,62.911,63.0179,62.9044,63.0046,118672.0
2016-07-12 10:30:00,94.31,94.34,94.29,94.33,66945.0,63.0046,63.0246,62.9912,63.0179,66945.0
2016-07-12 10:35:00,94.33,94.34,94.17,94.21,113527.0,63.0179,63.0246,62.911,62.9378,113527.0
2016-07-12 10:40:00,94.22,94.23,94.09,94.23,90455.0,62.9444,62.9511,62.8576,62.9511,90455.0
2016-07-12 10:45:00,94.22,94.23,94.12,94.19,70083.0,62.9444,62.9511,62.8776,62.9244,70083.0
2016-07-12 10:50:00,94.2,94.26,94.17,94.19,67705.0,62.9311,62.9712,62.911,62.9244,67705.0
2016-07-12 10:55:00,94.2,94.21,94.13,94.2,67110.0,62.9311,62.9378,62.8843,62.9311,67110.0
2016-07-12 11:00:00,94.21,94.32,94.21,94.31,90408.0,62.9378,63.0112,62.9378,63.0046,90408.0
2016-07-12 11:05:00,94.31,94.42,94.31,94.37,96429.0,63.0046,63.0781,63.0046,63.0446,96429.0
2016-07-12 11:10:00,94.37,94.44,94.37,94.43,51785.0,63.0446,63.0914,63.0446,63.0847,51785.0
2016-07-12 11:15:00,94.43,94.48,94.41,94.48,55536.0,63.0847,63.1181,63.0714,63.1181,55536.0
2016-07-12 11:20:00,94.48,94.5,94.42,94.43,120966.0,63.1181,63.1315,63.0781,63.0847,120966.0
2016-07-12 11:25:00,94.44,94.57,94.43,94.54,146004.0,63.0914,63.1783,63.0847,63.1582,146004.0
2016-07-12 11:30:00,94.54,94.65,94.52,94.64,72711.0,63.1582,63.2317,63.1449,63.225,72711.0
2016-07-12 11:35:00,94.64,94.68,94.6,94.65,158956.0,63.225,63.2517,63.1983,63.2317,158956.0
2016-07-12 11:40:00,94.64,94.72,94.58,94.7,88357.0,63.225,63.2785,63.1849,63.2651,88357.0
2016-07-12 11:45:00,94.71,94.71,94.64,94.67,48170.0,63.2718,63.2718,63.225,63.2451,48170.0
2016-07-12 11:50:00,94.68,94.72,94.65,94.69,50407.0,63.2517,63.2785,63.2317,63.2584,50407.0
2016-07-12 11:55:00,94.69,94.79,94.68,94.75,86077.0,63.2584,63.3252,63.2517,63.2985,86077.0
2016-07-12 12:00:00,94.76,94.77,94.71,94.73,107769.0,63.3052,63.3119,63.2718,63.2852,107769.0
2016-07-12 12:05:00,94.73,94.77,94.69,94.75,44371.0,63.2852,63.3119,63.2584,63.2985,44371.0
2016-07-12 12:10:00,94.75,94.83,94.75,94.79,63254.0,63.2985,63.352,63.2985,63.3252,63254.0
2016-07-12 12:15:00,94.8,94.84,94.77,94.8,50668.0,63.3319,63.3586,63.3119,63.3319,50668.0
2016-07-12 12:20:00,94.8,94.9,94.8,94.83,99064.0,63.3319,63.3987,63.3319,63.352,99064.0
2016-07-12 12:25:00,94.84,94.89,94.8,94.83,56347.0,63.3586,63.392,63.3319,63.352,56347.0
2016-07-12 12:30:00,94.84,94.84,94.77,94.79,65790.0,63.3586,63.3586,63.3119,63.3252,65790.0
2016-07-12 12:35:00,94.8,94.83,94.77,94.77,49584.0,63.3319,63.352,63.3119,63.3119,49584.0
2016-07-12 12:40:00,94.77,94.78,94.72,94.72,68752.0,63.3119,63.3186,63.2785,63.2785,68752.0
2016-07-12 12:45:00,94.73,94.73,94.58,94.6,82655.0,63.2852,63.2852,63.1849,63.1983,82655.0
2016-07-12 12:50:00,94.61,94.66,94.59,94.66,77520.0,63.205,63.2384,63.1916,63.2384,77520.0
2016-07-12 12:55:00,94.65,94.68,94.62,94.65,45353.0,63.2317,63.2517,63.2117,63.2317,45353.0
2016-07-12 13:00:00,94.65,94.7,94.65,94.69,50586.0,63.2317,63.2651,63.2317,63.2584,50586.0
2016-07-12 13:05:00,94.68,94.7,94.64,94.66,59509.0,63.2517,63.2651,63.225,63.2384,59509.0
2016-07-12 13:10:00,94.65,94.67,94.63,94.65,47071.0,63.2317,63.2451,63.2183,63.2317,47071.0
2016-07-12 13:15:00,94.65,94.67,94.6,94.6,54922.0,63.2317,63.2451,63.1983,63.1983,54922.0
2016-07-12 13:20:00,94.61,94.65,94.6,94.65,34114.0,63.205,63.2317,63.1983,63.2317,34114.0
2016-07-12 13:25:00,94.65,94.66,94.62,94.64,53627.0,63.2317,63.2384,63.2117,63.225,53627.0
2016-07-12 13:30:00,94.64,94.72,94.63,94.71,51458.0,63.225,63.2785,63.2183,63.2718,51458.0
2016-07-12 13:35:00,94.7,94.71,94.64,94.68,45124.0,63.2651,63.2718,63.225,63.2517,45124.0
2016-07-12 13:40:00,94.68,94.74,94.67,94.71,52825.0,63.2517,63.2918,63.2451,63.2718,52825.0
2016-07-12 13:45:00,94.72,94.75,94.67,94.67,41633.0,63.2785,63.2985,63.2451,63.2451,41633.0
2016-07-12 13:50:00,94.67,94.74,94.67,94.69,56149.0,63.2451,63.2918,63.2451,63.2584,56149.0
2016-07-12 13:55:00,94.7,94.72,94.58,94.61,77691.0,63.2651,63.2785,63.1849,63.205,77691.0
2016-07-12 14:00:00,94.61,94.64,94.6,94.61,62020.0,63.205,63.225,63.1983,63.205,62020.0
2016-07-12 14:05:00,94.62,94.68,94.58,94.67,62995.0,63.2117,63.2517,63.1849,63.2451,62995.0
2016-07-12 14:10:00,94.67,94.74,94.66,94.69,64228.0,63.2451,63.2918,63.2384,63.2584,64228.0
2016-07-12 14:15:00,94.69,94.8,94.67,94.75,89336.0,63.2584,63.3319,63.2451,63.2985,89336.0
2016-07-12 14:20:00,94.75,94.81,94.74,94.77,72224.0,63.2985,63.3386,63.2918,63.3119,72224.0
2016-07-12 14:25:00,94.77,94.84,94.77,94.78,76336.0,63.3119,63.3586,63.3119,63.3186,76336.0
2016-07-12 14:30:00,94.77,94.81,94.75,94.75,57778.0,63.3119,63.3386,63.2985,63.2985,57778.0
2016-07-12 14:35:00,94.75,94.81,94.7,94.8,83977.0,63.2985,63.3386,63.2651,63.3319,83977.0
2016-07-12 14:40:00,94.79,94.89,94.79,94.85,67185.0,63.3252,63.392,63.3252,63.3653,67185.0
2016-07-12 14:45:00,94.86,94.88,94.8,94.81,74136.0,63.372,63.3854,63.3319,63.3386,74136.0
2016-07-12 14:50:00,94.81,94.85,94.74,94.75,74264.0,63.3386,63.3653,63.2918,63.2985,74264.0
2016-07-12 14:55:00,94.75,94.77,94.71,94.73,76783.0,63.2985,63.3119,63.2718,63.2852,76783.0
2016-07-12 15:00:00,94.74,94.84,94.74,94.78,87810.0,63.2918,63.3586,63.2918,63.3186,87810.0
2016-07-12 15:05:00,94.78,94.79,94.73,94.75,50399.0,63.3186,63.3252,63.2852,63.2985,50399.0
2016-07-12 15:10:00,94.75,94.79,94.73,94.76,78157.0,63.2985,63.3252,63.2852,63.3052,78157.0
2016-07-12 15:15:00,94.76,94.79,94.71,94.74,118613.0,63.3052,63.3252,63.2718,63.2918,118613.0
2016-07-12 15:20:00,94.75,94.85,94.74,94.85,105405.0,63.2985,63.3653,63.2918,63.3653,105405.0
2016-07-12 15:25:00,94.84,94.87,94.78,94.81,142254.0,63.3586,63.3787,63.3186,63.3386,142254.0
2016-07-12 15:30:00,94.8,94.84,94.76,94.82,122414.0,63.3319,63.3586,63.3052,63.3453,122414.0
2016-07-12 15:35:00,94.81,94.89,94.8,94.88,139268.0,63.3386,63.392,63.3319,63.3854,139268.0
2016-07-12 15:40:00,94.89,94.93,94.77,94.8,178764.0,63.392,63.4188,63.3119,63.3319,178764.0
2016-07-12 15:45:00,94.8,94.84,94.78,94.83,167181.0,63.3319,63.3586,63.3186,63.352,167181.0
2016-07-12 15:50:00,94.83,94.88,94.78,94.87,230350.0,63.352,63.3854,63.3186,63.3787,230350.0
2016-07-12 15:55:00,94.86,94.94,94.86,94.9,512463.0,63.372,63.4254,63.372,63.3987,512463.0
2016-07-13 09:30:00,94.65,94.9,94.51,94.6,409498.0,63.2317,63.3987,63.1382,63.1983,409498.0
2016-07-13 09:35:00,94.62,94.7,94.36,94.47,162219.0,63.2117,63.2651,63.038,63.1115,162219.0
2016-07-13 09:40:00,94.48,94.79,94.41,94.7,167288.0,63.1181,63.3252,63.0714,63.2651,167288.0
2016-07-13 09:45:00,94.71,94.87,94.65,94.79,162249.0,63.2718,63.3787,63.2317,63.3252,162249.0
2016-07-13 09:50:00,94.79,94.84,94.7,94.75,147662.0,63.3252,63.3586,63.2651,63.2985,147662.0
2016-07-13 09:55:00,94.77,94.82,94.52,94.56,251436.0,63.3119,63.3453,63.1449,63.1716,251436.0
2016-07-13 10:00:00,94.57,94.72,94.56,94.7,88587.0,63.1783,63.2785,63.1716,63.2651,88587.0
2016-07-13 10:05:00,94.69,94.88,94.69,94.77,165033.0,63.2584,63.3854,63.2584,63.3119,165033.0
2016-07-13 10:10:00,94.77,94.79,94.67,94.7,108604.0,63.3119,63.3252,63.2451,63.2651,108604.0
2016-07-13 10:15:00,94.7,94.72,94.51,94.59,88185.0,63.2651,63.2785,63.1382,63.1916,88185.0
2016-07-13 10:20:00,94.59,94.62,94.55,94.55,115783.0,63.1916,63.2117,63.1649,63.1649,115783.0
2016-07-13 10:25:00,94.56,94.61,94.51,94.54,95882.0,63.1716,63.205,63.1382,63.1582,95882.0
2016-07-13 10:30:00,94.52,94.85,94.28,94.31,237833.0,63.1449,63.3653,62.9845,63.0046,237833.0
2016-07-13 10:35:00,94.31,94.39,94.27,94.28,103883.0,63.0046,63.058,62.9778,62.9845,103883.0
2016-07-13 10:40:00,94.28,94.48,94.25,94.45,154022.0,62.9845,63.1181,62.9645,63.0981,154022.0
2016-07-13 10:45:00,94.45,94.52,94.4,94.42,89025.0,63.0981,63.1449,63.0647,63.0781,89025.0
2016-07-13 10:50:00,94.41,94.42,94.3,94.34,116614.0,63.0714,63.0781,62.9979,63.0246,116614.0
2016-07-13 10:55:00,94.33,94.33,94.26,94.33,60393.0,63.0179,63.0179,62.9712,63.0179,60393.0
2016-07-13 11:00:00,94.32,94.32,94.17,94.18,88776.0,63.0112,63.0112,62.911,62.9177,88776.0
2016-07-13 11:05:00,94.18,94.27,94.15,94.26,114745.0,62.9177,62.9778,62.8977,62.9712,114745.0
2016-07-13 11:10:00,94.27,94.33,94.23,94.23,71423.0,62.9778,63.0179,62.9511,62.9511,71423.0
2016-07-13 11:15:00,94.23,94.29,94.15,94.25,99118.0,62.9511,62.9912,62.8977,62.9645,99118.0
2016-07-13 11:20:00,94.25,94.29,94.18,94.29,106429.0,62.9645,62.9912,62.9177,62.9912,106429.0
2016-07-13 11:25:00,94.3,94.41,94.3,94.39,115924.0,62.9979,63.0714,62.9979,63.058,115924.0
2016-07-13 11:30:00,94.39,94.41,94.3,94.33,125190.0,63.058,63.0714,62.9979,63.0179,125190.0
2016-07-13 11:35:00,94.31,94.31,94.24,94.26,145893.0,63.0046,63.0046,62.9578,62.9712,145893.0
2016-07-13 11:40:00,94.27,94.31,94.25,94.27,109384.0,62.9778,63.0046,62.9645,62.9778,109384.0
2016-07-13 11:45:00,94.27,94.27,94.14,94.16,112408.0,62.9778,62.9778,62.891,62.9044,112408.0
2016-07-13 11:50:00,94.15,94.22,94.11,94.2,110449.0,62.8977,62.9444,62.871,62.9311,110449.0
2016-07-13 11:55:00,94.2,94.29,94.17,94.24,53477.0,62.9311,62.9912,62.911,62.9578,53477.0
2016-07-13 12:00:00,94.23,94.29,94.23,94.26,48250.0,62.9511,62.9912,62.9511,62.9712,48250.0
2016-07-13 12:05:00,94.25,94.27,94.19,94.22,47456.0,62.9645,62.9778,62.9244,62.9444,47456.0
2016-07-13 12:10:00,94.23,94.26,94.19,94.24,42150.0,62.9511,62.9712,62.9244,62.9578,42150.0
2016-07-13 12:15:00,94.24,94.27,94.22,94.24,43693.0,62.9578,62.9778,62.9444,62.9578,43693.0
2016-07-13 12:20:00,94.24,94.26,94.19,94.25,49821.0,62.9578,62.9712,62.9244,62.9645,49821.0
2016-07-13 12:25:00,94.25,94.27,94.18,94.2,36761.0,62.9645,62.9778,62.9177,62.9311,36761.0
2016-07-13 12:30:00,94.2,94.21,94.15,94.2,34089.0,62.9311,62.9378,62.8977,62.9311,34089.0
2016-07-13 12:35:00,94.19,94.22,94.14,94.18,46688.0,62.9244,62.9444,62.891,62.9177,46688.0
2016-07-13 12:40:00,94.18,94.31,94.18,94.31,57771.0,62.9177,63.0046,62.9177,63.0046,57771.0
2016-07-13 12:45:00,94.32,94.35,94.31,94.32,39517.0,63.0112,63.0313,63.0046,63.0112,39517.0
2016-07-13 12:50:00,94.32,94.33,94.29,94.31,24762.0,63.0112,63.0179,62.9912,63.0046,24762.0
2016-07-13 12:55:00,94.31,94.41,94.29,94.41,41527.0,63.0046,63.0714,62.9912,63.0714,41527.0
2016-07-13 13:00:00,94.41,94.45,94.37,94.4,44442.0,63.0714,63.0981,63.0446,63.0647,44442.0
2016-07-13 13:05:00,94.4,94.43,94.37,94.39,44791.0,63.0647,63.0847,63.0446,63.058,44791.0
2016-07-13 13:10:00,94.39,94.44,94.39,94.41,43990.0,63.058,63.0914,63.058,63.0714,43990.0
2016-07-13 13:15:00,94.42,94.46,94.37,94.45,52868.0,63.0781,63.1048,63.0446,63.0981,52868.0
2016-07-13 13:20:00,94.45,94.49,94.43,94.44,57743.0,63.0981,63.1248,63.0847,63.0914,57743.0
2016-07-13 13:25:00,94.44,94.45,94.38,94.39,41084.0,63.0914,63.0981,63.0513,63.058,41084.0
2016-07-13 13:30:00,94.38,94.38,94.32,94.36,40941.0,63.0513,63.0513,63.0112,63.038,40941.0
2016-07-13 13:35:00,94.35,94.36,94.3,94.33,74921.0,63.0313,63.038,62.9979,63.0179,74921.0
2016-07-13 13:40:00,94.33,94.38,94.31,94.37,57742.0,63.0179,63.0513,63.0046,63.0446,57742.0
2016-07-13 13:45:00,94.37,94.48,94.37,94.45,60217.0,63.0446,63.1181,63.0446,63.0981,60217.0
2016-07-13 13:50:00,94.45,94.46,94.31,94.34,71324.0,63.0981,63.1048,63.0046,63.0246,71324.0
2016-07-13 13:55:00,94.35,94.41,94.34,94.41,37784.0,63.0313,63.0714,63.0246,63.0714,37784.0
2016-07-13 14:00:00,94.41,94.42,94.34,94.34,42654.0,63.0714,63.0781,63.0246,63.0246,42654.0
2016-07-13 14:05:00,94.35,94.46,94.34,94.43,102308.0,63.0313,63.1048,63.0246,63.0847,102308.0
2016-07-13 14:10:00,94.42,94.49,94.38,94.4,72391.0,63.0781,63.1248,63.0513,63.0647,72391.0
2016-07-13 14:15:00,94.4,94.44,94.35,94.36,81625.0,63.0647,63.0914,63.0313,63.038,81625.0
2016-07-13 14:20:00,94.37,94.44,94.37,94.4,52719.0,63.0446,63.0914,63.0446,63.0647,52719.0
2016-07-13 14:25:00,94.41,94.48,94.39,94.47,44435.0,63.0714,63.1181,63.058,63.1115,44435.0
2016-07-13 14:30:00,94.48,94.5,94.42,94.44,43140.0,63.1181,63.1315,63.0781,63.0914,43140.0
2016-07-13 14:35:00,94.44,94.53,94.44,94.5,57600.0,63.0914,63.1515,63.0914,63.1315,57600.0
2016-07-13 14:40:00,94.5,94.52,94.45,94.5,52415.0,63.1315,63.1449,63.0981,63.1315,52415.0
2016-07-13 14:45:00,94.49,94.57,94.47,94.54,49541.0,63.1248,63.1783,63.1115,63.1582,49541.0
2016-07-13 14:50:00,94.54,94.56,94.48,94.5,35358.0,63.1582,63.1716,63.1181,63.1315,35358.0
2016-07-13 14:55:00,94.5,94.55,94.48,94.53,42188.0,63.1315,63.1649,63.1181,63.1515,42188.0
2016-07-13 15:00:00,94.52,94.57,94.5,94.56,87827.0,63.1449,63.1783,63.1315,63.1716,87827.0
2016-07-13 15:05:00,94.55,94.56,94.48,94.5,55465.0,63.1649,63.1716,63.1181,63.1315,55465.0
2016-07-13 15:10:00,94.5,94.51,94.42,94.43,72470.0,63.1315,63.1382,63.0781,63.0847,72470.0
2016-07-13 15:15:00,94.43,94.46,94.42,94.46,43318.0,63.0847,63.1048,63.0781,63.1048,43318.0
2016-07-13 15:20:00,94.45,94.49,94.44,94.49,61022.0,63.0981,63.1248,63.0914,63.1248,61022.0
2016-07-13 15:25:00,94.49,94.5,94.45,94.5,59553.0,63.1248,63.1315,63.0981,63.1315,59553.0
2016-07-13 15:30:00,94.49,94.59,94.48,94.56,134957.0,63.1248,63.1916,63.1181,63.1716,134957.0
2016-07-13 15:35:00,94.55,94.72,94.55,94.72,185095.0,63.1649,63.2785,63.1649,63.2785,185095.0
2016-07-13 15:40:00,94.72,94.78,94.66,94.78,120467.0,63.2785,63.3186,63.2384,63.3186,120467.0
2016-07-13 15:45:00,94.79,94.87,94.76,94.85,264450.0,63.3252,63.3787,63.3052,63.3653,264450.0
2016-07-13 15:50:00,94.85,94.9,94.83,94.86,283078.0,63.3653,63.3987,63.352,63.372,283078.0
2016-07-13 15:55:00,94.87,94.92,94.84,94.86,448139.0,63.3787,63.4121,63.3586,63.372,448139.0
2016-07-14 09:30:00,95.05,95.14,94.62,94.96,700000.0,63.4989,63.5591,63.2117,63.4388,700000.0
2016-07-14 09:35:00,94.96,95.04,94.77,94.9,164058.0,63.4388,63.4922,63.3119,63.3987,164058.0
2016-07-14 09:40:00,94.89,94.94,94.77,94.87,171795.0,63.392,63.4254,63.3119,63.3787,171795.0
2016-07-14 09:45:00,94.88,95.14,94.82,95.05,165270.0,63.3854,63.5591,63.3453,63.4989,165270.0
2016-07-14 09:50:00,95.04,95.24,94.88,95.22,172426.0,63.4922,63.6259,63.3854,63.6125,172426.0
2016-07-14 09:55:00,95.22,95.38,95.18,95.33,175877.0,63.6125,63.7194,63.5858,63.686,175877.0
2016-07-14 10:00:00,95.35,95.39,95.26,95.39,137038.0,63.6993,63.7261,63.6392,63.7261,137038.0
2016-07-14 10:05:00,95.39,95.41,95.23,95.37,101389.0,63.7261,63.7394,63.6192,63.7127,101389.0
2016-07-14 10:10:00,95.38,95.42,95.24,95.4,154782.0,63.7194,63.7461,63.6259,63.7327,154782.0
2016-07-14 10:15:00,95.4,95.46,95.32,95.39,103928.0,63.7327,63.7728,63.6793,63.7261,103928.0
2016-07-14 10:20:00,95.39,95.53,95.37,95.46,200695.0,63.7261,63.8196,63.7127,63.7728,200695.0
2016-07-14 10:25:00,95.47,95.48,95.37,95.39,86231.0,63.7795,63.7862,63.7127,63.7261,86231.0
2016-07-14 10:30:00,95.39,95.41,95.23,95.28,90740.0,63.7261,63.7394,63.6192,63.6526,90740.0
2016-07-14 10:35:00,95.28,95.35,95.21,95.26,131490.0,63.6526,63.6993,63.6058,63.6392,131490.0
2016-07-14 10:40:00,95.26,95.27,95.06,95.07,118090.0,63.6392,63.6459,63.5056,63.5123,118090.0
2016-07-14 10:45:00,95.08,95.15,95.04,95.14,60572.0,63.519,63.5657,63.4922,63.5591,60572.0
2016-07-14 10:50:00,95.13,95.17,94.95,94.96,99593.0,63.5524,63.5791,63.4321,63.4388,99593.0
2016-07-14 10:55:00,94.97,95.05,94.95,94.95,64892.0,63.4455,63.4989,63.4321,63.4321,64892.0
2016-07-14 11:00:00,94.95,95.01,94.93,95.01,83626.0,63.4321,63.4722,63.4188,63.4722,83626.0
2016-07-14 11:05:00,95.01,95.03,94.96,95.02,91549.0,63.4722,63.4856,63.4388,63.4789,91549.0
2016-07-14 11:10:00,95.02,95.05,94.95,94.95,133819.0,63.4789,63.4989,63.4321,63.4321,133819.0
2016-07-14 11:15:00,94.95,94.98,94.88,94.95,76143.0,63.4321,63.4522,63.3854,63.4321,76143.0
2016-07-14 11:20:00,94.95,95.0,94.94,94.97,59934.0,63.4321,63.4655,63.4254,63.4455,59934.0
2016-07-14 11:25:00,94.98,95.03,94.95,94.97,93328.0,63.4522,63.4856,63.4321,63.4455,93328.0
2016-07-14 11:30:00,94.98,95.0,94.88,94.9,83088.0,63.4522,63.4655,63.3854,63.3987,83088.0
2016-07-14 11:35:00,94.89,94.96,94.86,94.91,60032.0,63.392,63.4388,63.372,63.4054,60032.0
2016-07-14 11:40:00,94.91,94.91,94.78,94.78,91456.0,63.4054,63.4054,63.3186,63.3186,91456.0
2016-07-14 11:45:00,94.78,94.82,94.7,94.72,85719.0,63.3186,63.3453,63.2651,63.2785,85719.0
2016-07-14 11:50:00,94.72,94.85,94.68,94.84,62905.0,63.2785,63.3653,63.2517,63.3586,62905.0
2016-07-14 11:55:00,94.83,94.88,94.81,94.83,109377.0,63.352,63.3854,63.3386,63.352,109377.0
2016-07-14 12:00:00,94.84,94.88,94.77,94.81,87659.0,63.3586,63.3854,63.3119,63.3386,87659.0
2016-07-14 12:05:00,94.81,94.85,94.8,94.84,53091.0,63.3386,63.3653,63.3319,63.3586,53091.0
2016-07-14 12:10:00,94.83,94.85,94.77,94.8,63599.0,63.352,63.3653,63.3119,63.3319,63599.0
2016-07-14 12:15:00,94.8,94.88,94.78,94.8,66427.0,63.3319,63.3854,63.3186,63.3319,66427.0
2016-07-14 12:20:00,94.8,94.82,94.76,94.8,53008.0,63.3319,63.3453,63.3052,63.3319,53008.0
2016-07-14 12:25:00,94.8,94.83,94.75,94.81,42756.0,63.3319,63.352,63.2985,63.3386,42756.0
2016-07-14 12:30:00,94.81,94.83,94.79,94.81,38847.0,63.3386,63.352,63.3252,63.3386,38847.0
2016-07-14 12:35:00,94.81,94.82,94.8,94.81,29060.0,63.3386,63.3453,63.3319,63.3386,29060.0
2016-07-14 12:40:00,94.81,94.82,94.78,94.79,23426.0,63.3386,63.3453,63.3186,63.3252,23426.0
2016-07-14 12:45:00,94.8,94.82,94.78,94.78,34451.0,63.3319,63.3453,63.3186,63.3186,34451.0
2016-07-14 12:50:00,94.79,94.83,94.77,94.81,69446.0,63.3252,63.352,63.3119,63.3386,69446.0
2016-07-14 12:55:00,94.81,94.82,94.76,94.8,41111.0,63.3386,63.3453,63.3052,63.3319,41111.0
2016-07-14 13:00:00,94.79,94.8,94.73,94.75,35452.0,63.3252,63.3319,63.2852,63.2985,35452.0
2016-07-14 13:05:00,94.74,94.8,94.71,94.75,33866.0,63.2918,63.3319,63.2718,63.2985,33866.0
2016-07-14 13:10:00,94.75,94.79,94.69,94.71,30229.0,63.2985,63.3252,63.2584,63.2718,30229.0
2016-07-14 13:15:00,94.71,94.72,94.66,94.66,35357.0,63.2718,63.2785,63.2384,63.2384,35357.0
2016-07-14 13:20:00,94.67,94.72,94.63,94.66,35403.0,63.2451,63.2785,63.2183,63.2384,35403.0
2016-07-14 13:25:00,94.66,94.69,94.62,94.65,27107.0,63.2384,63.2584,63.2117,63.2317,27107.0
2016-07-14 13:30:00,94.65,94.74,94.64,94.7,62175.0,63.2317,63.2918,63.225,63.2651,62175.0
2016-07-14 13:35:00,94.69,94.76,94.69,94.74,27432.0,63.2584,63.3052,63.2584,63.2918,27432.0
2016-07-14 13:40:00,94.74,94.8,94.74,94.78,59392.0,63.2918,63.3319,63.2918,63.3186,59392.0
2016-07-14 13:45:00,94.78,94.8,94.77,94.78,46307.0,63.3186,63.3319,63.3119,63.3186,46307.0
2016-07-14 13:50:00,94.79,94.8,94.74,94.76,32551.0,63.3252,63.3319,63.2918,63.3052,32551.0
2016-07-14 13:55:00,94.75,94.8,94.72,94.79,38818.0,63.2985,63.3319,63.2785,63.3252,38818.0
2016-07-14 14:00:00,94.8,94.8,94.76,94.79,69437.0,63.3319,63.3319,63.3052,63.3252,69437.0
2016-07-14 14:05:00,94.79,94.79,94.69,94.75,48338.0,63.3252,63.3252,63.2584,63.2985,48338.0
2016-07-14 14:10:00,94.75,94.8,94.75,94.79,81007.0,63.2985,63.3319,63.2985,63.3252,81007.0
2016-07-14 14:15:00,94.8,94.88,94.79,94.86,127918.0,63.3319,63.3854,63.3252,63.372,127918.0
2016-07-14 14:20:00,94.87,94.88,94.81,94.87,94615.0,63.3787,63.3854,63.3386,63.3787,94615.0
2016-07-14 14:25:00,94.87,94.9,94.79,94.79,116053.0,63.3787,63.3987,63.3252,63.3252,116053.0
2016-07-14 14:30:00,94.79,94.79,94.73,94.75,57757.0,63.3252,63.3252,63.2852,63.2985,57757.0
2016-07-14 14:35:00,94.75,94.79,94.72,94.76,42935.0,63.2985,63.3252,63.2785,63.3052,42935.0
2016-07-14 14:40:00,94.77,94.78,94.74,94.76,71891.0,63.3119,63.3186,63.2918,63.3052,71891.0
2016-07-14 14:45:00,94.76,94.77,94.73,94.73,42626.0,63.3052,63.3119,63.2852,63.2852,42626.0
2016-07-14 14:50:00,94.74,94.74,94.71,94.73,34850.0,63.2918,63.2918,63.2718,63.2852,34850.0
2016-07-14 14:55:00,94.73,94.77,94.71,94.74,121076.0,63.2852,63.3119,63.2718,63.2918,121076.0
2016-07-14 15:00:00,94.74,94.76,94.69,94.7,103334.0,63.2918,63.3052,63.2584,63.2651,103334.0
2016-07-14 15:05:00,94.71,94.88,94.7,94.87,148969.0,63.2718,63.3854,63.2651,63.3787,148969.0
2016-07-14 15:10:00,94.88,94.93,94.8,94.91,76089.0,63.3854,63.4188,63.3319,63.4054,76089.0
2016-07-14 15:15:00,94.9,94.92,94.85,94.91,63644.0,63.3987,63.4121,63.3653,63.4054,63644.0
2016-07-14 15:20:00,94.91,94.98,94.89,94.91,67274.0,63.4054,63.4522,63.392,63.4054,67274.0
2016-07-14 15:25:00,94.91,95.01,94.9,94.99,125542.0,63.4054,63.4722,63.3987,63.4588,125542.0
2016-07-14 15:30:00,94.99,95.05,94.97,94.98,90786.0,63.4588,63.4989,63.4455,63.4522,90786.0
2016-07-14 15:35:00,94.97,95.01,94.93,94.96,89661.0,63.4455,63.4722,63.4188,63.4388,89661.0
2016-07-14 15:40:00,94.97,95.02,94.97,94.97,75691.0,63.4455,63.4789,63.4455,63.4455,75691.0
2016-07-14 15:45:00,94.98,95.04,94.94,94.99,135596.0,63.4522,63.4922,63.4254,63.4588,135596.0
2016-07-14 15:50:00,94.99,95.0,94.92,94.98,150257.0,63.4588,63.4655,63.4121,63.4522,150257.0
2016-07-14 15:55:00,94.98,95.03,94.92,94.93,355406.0,63.4522,63.4856,63.4121,63.4188,355406.0
2016-07-15 09:30:00,95.46,95.55,95.23,95.28,1308639.0,63.7728,63.833,63.6192,63.6526,1308639.0
2016-07-15 09:35:00,95.3,95.46,95.27,95.39,159932.0,63.6659,63.7728,63.6459,63.7261,159932.0
2016-07-15 09:40:00,95.41,95.47,95.04,95.3,214571.0,63.7394,63.7795,63.4922,63.6659,214571.0
2016-07-15 09:45:00,95.28,95.29,95.03,95.08,111887.0,63.6526,63.6593,63.4856,63.519,111887.0
2016-07-15 09:50:00,95.07,95.15,95.03,95.06,117145.0,63.5123,63.5657,63.4856,63.5056,117145.0
2016-07-15 09:55:00,95.05,95.15,94.96,94.99,67511.0,63.4989,63.5657,63.4388,63.4588,67511.0
2016-07-15 10:00:00,94.99,95.14,94.93,95.01,86977.0,63.4588,63.5591,63.4188,63.4722,86977.0
2016-07-15 10:05:00,95.02,95.12,95.0,95.08,88514.0,63.4789,63.5457,63.4655,63.519,88514.0
2016-07-15 10:10:00,95.08,95.1,95.01,95.05,85185.0,63.519,63.5323,63.4722,63.4989,85185.0
2016-07-15 10:15:00,95.06,95.08,94.89,94.89,128562.0,63.5056,63.519,63.392,63.392,128562.0
2016-07-15 10:20:00,94.9,94.94,94.82,94.84,68970.0,63.3987,63.4254,63.3453,63.3586,68970.0
2016-07-15 10:25:00,94.83,94.96,94.83,94.92,70645.0,63.352,63.4388,63.352,63.4121,70645.0
2016-07-15 10:30:00,94.92,94.95,94.85,94.9,55030.0,63.4121,63.4321,63.3653,63.3987,55030.0
2016-07-15 10:35:00,94.89,94.97,94.86,94.96,96095.0,63.392,63.4455,63.372,63.4388,96095.0
2016-07-15 10:40:00,94.96,94.96,94.81,94.83,88742.0,63.4388,63.4388,63.3386,63.352,88742.0
2016-07-15 10:45:00,94.82,94.92,94.8,94.89,107889.0,63.3453,63.4121,63.3319,63.392,107889.0
2016-07-15 10:50:00,94.89,94.93,94.87,94.89,51112.0,63.392,63.4188,63.3787,63.392,51112.0
2016-07-15 10:55:00,94.9,94.92,94.83,94.91,40761.0,63.3987,63.4121,63.352,63.4054,40761.0
2016-07-15 11:00:00,94.91,94.91,94.83,94.87,81484.0,63.4054,63.4054,63.352,63.3787,81484.0
2016-07-15 11:05:00,94.87,94.89,94.78,94.78,102946.0,63.3787,63.392,63.3186,63.3186,102946.0
2016-07-15 11:10:00,94.79,94.8,94.73,94.78,56720.0,63.3252,63.3319,63.2852,63.3186,56720.0
2016-07-15 11:15:00,94.78,94.81,94.71,94.76,55298.0,63.3186,63.3386,63.2718,63.3052,55298.0
2016-07-15 11:20:00,94.76,94.86,94.75,94.85,43858.0,63.3052,63.372,63.2985,63.3653,43858.0
2016-07-15 11:25:00,94.84,94.88,94.8,94.85,73121.0,63.3586,63.3854,63.3319,63.3653,73121.0
2016-07-15 11:30:00,94.85,94.89,94.81,94.85,55167.0,63.3653,63.392,63.3386,63.3653,55167.0
2016-07-15 11:35:00,94.85,94.86,94.82,94.84,48644.0,63.3653,63.372,63.3453,63.3586,48644.0
2016-07-15 11:40:00,94.83,94.87,94.81,94.87,51919.0,63.352,63.3787,63.3386,63.3787,51919.0
2016-07-15 11:45:00,94.87,94.87,94.76,94.77,44024.0,63.3787,63.3787,63.3052,63.3119,44024.0
2016-07-15 11:50:00,94.77,94.77,94.71,94.74,56493.0,63.3119,63.3119,63.2718,63.2918,56493.0
2016-07-15 11:55:00,94.74,94.79,94.73,94.76,42116.0,63.2918,63.3252,63.2852,63.3052,42116.0
2016-07-15 12:00:00,94.76,94.79,94.71,94.77,44599.0,63.3052,63.3252,63.2718,63.3119,44599.0
2016-07-15 12:05:00,94.76,94.78,94.73,94.75,58382.0,63.3052,63.3186,63.2852,63.2985,58382.0
2016-07-15 12:10:00,94.75,94.8,94.73,94.78,43208.0,63.2985,63.3319,63.2852,63.3186,43208.0
2016-07-15 12:15:00,94.78,94.79,94.76,94.78,44651.0,63.3186,63.3252,63.3052,63.3186,44651.0
2016-07-15 12:20:00,94.79,94.81,94.71,94.8,56131.0,63.3252,63.3386,63.2718,63.3319,56131.0
2016-07-15 12:25:00,94.8,94.8,94.73,94.74,26229.0,63.3319,63.3319,63.2852,63.2918,26229.0
2016-07-15 12:30:00,94.74,94.75,94.68,94.69,36978.0,63.2918,63.2985,63.2517,63.2584,36978.0
2016-07-15 12:35:00,94.69,94.7,94.64,94.67,34563.0,63.2584,63.2651,63.225,63.2451,34563.0
2016-07-15 12:40:00,94.67,94.75,94.64,94.75,25269.0,63.2451,63.2985,63.225,63.2985,25269.0
2016-07-15 12:45:00,94.75,94.77,94.71,94.74,16765.0,63.2985,63.3119,63.2718,63.2918,16765.0
2016-07-15 12:50:00,94.74,94.82,94.73,94.8,50252.0,63.2918,63.3453,63.2852,63.3319,50252.0
2016-07-15 12:55:00,94.79,94.84,94.79,94.84,45920.0,63.3252,63.3586,63.3252,63.3586,45920.0
2016-07-15 13:00:00,94.85,94.85,94.82,94.83,56130.0,63.3653,63.3653,63.3453,63.352,56130.0
2016-07-15 13:05:00,94.84,94.85,94.73,94.75,45769.0,63.3586,63.3653,63.2852,63.2985,45769.0
2016-07-15 13:10:00,94.74,94.78,94.71,94.73,38349.0,63.2918,63.3186,63.2718,63.2852,38349.0
2016-07-15 13:15:00,94.72,94.77,94.71,94.76,25173.0,63.2785,63.3119,63.2718,63.3052,25173.0
2016-07-15 13:20:00,94.76,94.85,94.74,94.81,37003.0,63.3052,63.3653,63.2918,63.3386,37003.0
2016-07-15 13:25:00,94.81,94.82,94.74,94.75,26122.0,63.3386,63.3453,63.2918,63.2985,26122.0
2016-07-15 13:30:00,94.75,94.81,94.72,94.81,22422.0,63.2985,63.3386,63.2785,63.3386,22422.0
2016-07-15 13:35:00,94.81,94.82,94.75,94.81,24626.0,63.3386,63.3453,63.2985,63.3386,24626.0
2016-07-15 13:40:00,94.8,94.88,94.8,94.86,32617.0,63.3319,63.3854,63.3319,63.372,32617.0
2016-07-15 13:45:00,94.86,94.87,94.82,94.83,26729.0,63.372,63.3787,63.3453,63.352,26729.0
2016-07-15 13:50:00,94.84,94.84,94.76,94.76,37934.0,63.3586,63.3586,63.3052,63.3052,37934.0
2016-07-15 13:55:00,94.77,94.79,94.72,94.77,43729.0,63.3119,63.3252,63.2785,63.3119,43729.0
2016-07-15 14:00:00,94.77,94.8,94.75,94.79,51464.0,63.3119,63.3319,63.2985,63.3252,51464.0
2016-07-15 14:05:00,94.78,94.8,94.76,94.79,34553.0,63.3186,63.3319,63.3052,63.3252,34553.0
2016-07-15 14:10:00,94.78,94.84,94.78,94.81,88311.0,63.3186,63.3586,63.3186,63.3386,88311.0
2016-07-15 14:15:00,94.82,94.84,94.79,94.82,73475.0,63.3453,63.3586,63.3252,63.3453,73475.0
2016-07-15 14:20:00,94.82,94.9,94.79,94.88,140907.0,63.3453,63.3987,63.3252,63.3854,140907.0
2016-07-15 14:25:00,94.89,94.9,94.86,94.88,30112.0,63.392,63.3987,63.372,63.3854,30112.0
2016-07-15 14:30:00,94.88,94.94,94.88,94.88,61179.0,63.3854,63.4254,63.3854,63.3854,61179.0
2016-07-15 14:35:00,94.87,94.92,94.87,94.88,35819.0,63.3787,63.4121,63.3787,63.3854,35819.0
2016-07-15 14:40:00,94.88,94.98,94.87,94.98,56478.0,63.3854,63.4522,63.3787,63.4522,56478.0
2016-07-15 14:45:00,94.98,95.02,94.96,95.0,72702.0,63.4522,63.4789,63.4388,63.4655,72702.0
2016-07-15 14:50:00,95.0,95.02,94.97,95.02,64577.0,63.4655,63.4789,63.4455,63.4789,64577.0
2016-07-15 14:55:00,95.02,95.04,94.99,94.99,49105.0,63.4789,63.4922,63.4588,63.4588,49105.0
2016-07-15 15:00:00,95.0,95.04,94.97,94.97,45946.0,63.4655,63.4922,63.4455,63.4455,45946.0
2016-07-15 15:05:00,94.97,94.98,94.92,94.94,39971.0,63.4455,63.4522,63.4121,63.4254,39971.0
2016-07-15 15:10:00,94.94,94.97,94.91,94.92,42664.0,63.4254,63.4455,63.4054,63.4121,42664.0
2016-07-15 15:15:00,94.92,94.97,94.92,94.95,32856.0,63.4121,63.4455,63.4121,63.4321,32856.0
2016-07-15 15:20:00,94.95,95.09,94.95,95.04,122098.0,63.4321,63.5257,63.4321,63.4922,122098.0
2016-07-15 15:25:00,95.04,95.1,95.02,95.05,67849.0,63.4922,63.5323,63.4789,63.4989,67849.0
2016-07-15 15:30:00,95.03,95.11,95.02,95.09,105673.0,63.4856,63.539,63.4789,63.5257,105673.0
2016-07-15 15:35:00,95.09,95.11,95.06,95.08,114098.0,63.5257,63.539,63.5056,63.519,114098.0
2016-07-15 15:40:00,95.08,95.1,95.04,95.06,74793.0,63.519,63.5323,63.4922,63.5056,74793.0
2016-07-15 15:45:00,95.06,95.11,95.04,95.08,130323.0,63.5056,63.539,63.4922,63.519,130323.0
2016-07-15 15:50:00,95.08,95.11,95.04,95.06,149091.0,63.519,63.539,63.4922,63.5056,149091.0
2016-07-15 15:55:00,95.06,95.25,95.02,95.06,911213.0,63.5056,63.6325,63.4789,63.5056,911213.0
2016-07-18 09:30:00,94.92,95.15,94.77,95.09,303551.0,63.4121,63.5657,63.3119,63.5257,303551.0
2016-07-18 09:35:00,95.11,95.11,94.72,94.74,140495.0,63.539,63.539,63.2785,63.2918,140495.0
2016-07-18 09:40:00,94.75,94.85,94.59,94.62,168154.0,63.2985,63.3653,63.1916,63.2117,168154.0
2016-07-18 09:45:00,94.62,94.74,94.61,94.63,135300.0,63.2117,63.2918,63.205,63.2183,135300.0
2016-07-18 09:50:00,94.63,94.73,94.62,94.68,116283.0,63.2183,63.2852,63.2117,63.2517,116283.0
2016-07-18 09:55:00,94.68,94.77,94.66,94.76,93338.0,63.2517,63.3119,63.2384,63.3052,93338.0
2016-07-18 10:00:00,94.75,94.9,94.72,94.81,94822.0,63.2985,63.3987,63.2785,63.3386,94822.0
2016-07-18 10:05:00,94.82,94.85,94.7,94.7,74485.0,63.3453,63.3653,63.2651,63.2651,74485.0
2016-07-18 10:10:00,94.7,94.76,94.7,94.75,47513.0,63.2651,63.3052,63.2651,63.2985,47513.0
2016-07-18 10:15:00,94.75,94.79,94.72,94.74,55692.0,63.2985,63.3252,63.2785,63.2918,55692.0
2016-07-18 10:20:00,94.74,94.77,94.68,94.75,39770.0,63.2918,63.3119,63.2517,63.2985,39770.0
2016-07-18 10:25:00,94.75,94.83,94.75,94.82,67697.0,63.2985,63.352,63.2985,63.3453,67697.0
2016-07-18 10:30:00,94.83,94.86,94.7,94.76,77755.0,63.352,63.372,63.2651,63.3052,77755.0
2016-07-18 10:35:00,94.76,94.78,94.69,94.77,44284.0,63.3052,63.3186,63.2584,63.3119,44284.0
2016-07-18 10:40:00,94.77,94.78,94.69,94.71,50070.0,63.3119,63.3186,63.2584,63.2718,50070.0
2016-07-18 10:45:00,94.71,94.78,94.68,94.7,56965.0,63.2718,63.3186,63.2517,63.2651,56965.0
2016-07-18 10:50:00,94.71,94.77,94.71,94.76,45936.0,63.2718,63.3119,63.2718,63.3052,45936.0
2016-07-18 10:55:00,94.75,94.76,94.71,94.73,58395.0,63.2985,63.3052,63.2718,63.2852,58395.0
2016-07-18 11:00:00,94.73,94.78,94.7,94.72,76356.0,63.2852,63.3186,63.2651,63.2785,76356.0
2016-07-18 11:05:00,94.72,94.72,94.52,94.52,149070.0,63.2785,63.2785,63.1449,63.1449,149070.0
2016-07-18 11:10:00,94.53,94.54,94.4,94.44,189613.0,63.1515,63.1582,63.0647,63.0914,189613.0
2016-07-18 11:15:00,94.46,94.47,94.4,94.41,77683.0,63.1048,63.1115,63.0647,63.0714,77683.0
2016-07-18 11:20:00,94.41,94.54,94.4,94.53,159210.0,63.0714,63.1582,63.0647,63.1515,159210.0
2016-07-18 11:25:00,94.52,94.62,94.52,94.55,113387.0,63.1449,63.2117,63.1449,63.1649,113387.0
2016-07-18 11:30:00,94.56,94.67,94.55,94.66,92295.0,63.1716,63.2451,63.1649,63.2384,92295.0
2016-07-18 11:35:00,94.65,94.71,94.62,94.63,75304.0,63.2317,63.2718,63.2117,63.2183,75304.0
2016-07-18 11:40:00,94.63,94.69,94.59,94.67,68038.0,63.2183,63.2584,63.1916,63.2451,68038.0
2016-07-18 11:45:00,94.67,94.68,94.63,94.66,151600.0,63.2451,63.2517,63.2183,63.2384,151600.0
2016-07-18 11:50:00,94.66,94.7,94.63,94.7,113215.0,63.2384,63.2651,63.2183,63.2651,113215.0
2016-07-18 11:55:00,94.7,94.73,94.69,94.7,53600.0,63.2651,63.2852,63.2584,63.2651,53600.0
2016-07-18 12:00:00,94.69,94.7,94.63,94.65,94134.0,63.2584,63.2651,63.2183,63.2317,94134.0
2016-07-18 12:05:00,94.65,94.72,94.63,94.72,54771.0,63.2317,63.2785,63.2183,63.2785,54771.0
2016-07-18 12:10:00,94.72,94.74,94.67,94.7,54720.0,63.2785,63.2918,63.2451,63.2651,54720.0
2016-07-18 12:15:00,94.7,94.72,94.66,94.66,73671.0,63.2651,63.2785,63.2384,63.2384,73671.0
2016-07-18 12:20:00,94.66,94.71,94.66,94.7,64420.0,63.2384,63.2718,63.2384,63.2651,64420.0
2016-07-18 12:25:00,94.69,94.7,94.66,94.67,71680.0,63.2584,63.2651,63.2384,63.2451,71680.0
2016-07-18 12:30:00,94.67,94.72,94.64,94.72,93359.0,63.2451,63.2785,63.225,63.2785,93359.0
2016-07-18 12:35:00,94.72,94.73,94.64,94.65,87034.0,63.2785,63.2852,63.225,63.2317,87034.0
2016-07-18 12:40:00,94.64,94.71,94.64,94.66,233187.0,63.225,63.2718,63.225,63.2384,233187.0
2016-07-18 12:45:00,94.66,94.7,94.57,94.68,144751.0,63.2384,63.2651,63.1783,63.2517,144751.0
2016-07-18 12:50:00,94.68,94.74,94.67,94.74,55134.0,63.2517,63.2918,63.2451,63.2918,55134.0
2016-07-18 12:55:00,94.74,94.79,94.73,94.75,66830.0,63.2918,63.3252,63.2852,63.2985,66830.0
2016-07-18 13:00:00,94.74,94.79,94.73,94.78,38782.0,63.2918,63.3252,63.2852,63.3186,38782.0
2016-07-18 13:05:00,94.78,94.8,94.74,94.77,67750.0,63.3186,63.3319,63.2918,63.3119,67750.0
2016-07-18 13:10:00,94.76,94.78,94.7,94.73,75064.0,63.3052,63.3186,63.2651,63.2852,75064.0
2016-07-18 13:15:00,94.73,94.8,94.73,94.76,58748.0,63.2852,63.3319,63.2852,63.3052,58748.0
2016-07-18 13:20:00,94.75,94.77,94.73,94.74,46769.0,63.2985,63.3119,63.2852,63.2918,46769.0
2016-07-18 13:25:00,94.73,94.77,94.73,94.77,23407.0,63.2852,63.3119,63.2852,63.3119,23407.0
2016-07-18 13:30:00,94.77,94.78,94.74,94.76,33219.0,63.3119,63.3186,63.2918,63.3052,33219.0
2016-07-18 13:35:00,94.76,94.81,94.76,94.78,46156.0,63.3052,63.3386,63.3052,63.3186,46156.0
2016-07-18 13:40:00,94.78,94.79,94.71,94.74,42404.0,63.3186,63.3252,63.2718,63.2918,42404.0
2016-07-18 13:45:00,94.75,94.8,94.71,94.71,52707.0,63.2985,63.3319,63.2718,63.2718,52707.0
2016-07-18 13:50:00,94.71,94.72,94.62,94.63,48422.0,63.2718,63.2785,63.2117,63.2183,48422.0
2016-07-18 13:55:00,94.63,94.68,94.6,94.67,92408.0,63.2183,63.2517,63.1983,63.2451,92408.0
2016-07-18 14:00:00,94.68,94.78,94.67,94.77,152216.0,63.2517,63.3186,63.2451,63.3119,152216.0
2016-07-18 14:05:00,94.77,94.78,94.74,94.77,61991.0,63.3119,63.3186,63.2918,63.3119,61991.0
2016-07-18 14:10:00,94.77,94.78,94.75,94.76,57392.0,63.3119,63.3186,63.2985,63.3052,57392.0
2016-07-18 14:15:00,94.75,94.79,94.7,94.76,113436.0,63.2985,63.3252,63.2651,63.3052,113436.0
2016-07-18 14:20:00,94.75,94.77,94.74,94.76,74470.0,63.2985,63.3119,63.2918,63.3052,74470.0
2016-07-18 14:25:00,94.76,94.79,94.74,94.78,65020.0,63.3052,63.3252,63.2918,63.3186,65020.0
2016-07-18 14:30:00,94.78,94.81,94.74,94.76,81897.0,63.3186,63.3386,63.2918,63.3052,81897.0
2016-07-18 14:35:00,94.76,94.79,94.73,94.74,47743.0,63.3052,63.3252,63.2852,63.2918,47743.0
2016-07-18 14:40:00,94.74,94.78,94.69,94.7,66077.0,63.2918,63.3186,63.2584,63.2651,66077.0
2016-07-18 14:45:00,94.7,94.76,94.69,94.75,64664.0,63.2651,63.3052,63.2584,63.2985,64664.0
2016-07-18 14:50:00,94.75,94.77,94.74,94.76,56980.0,63.2985,63.3119,63.2918,63.3052,56980.0
2016-07-18 14:55:00,94.75,94.79,94.74,94.79,67454.0,63.2985,63.3252,63.2918,63.3252,67454.0
2016-07-18 15:00:00,94.78,94.79,94.71,94.76,56455.0,63.3186,63.3252,63.2718,63.3052,56455.0
2016-07-18 15:05:00,94.76,94.78,94.75,94.77,56701.0,63.3052,63.3186,63.2985,63.3119,56701.0
2016-07-18 15:10:00,94.76,94.77,94.72,94.73,51493.0,63.3052,63.3119,63.2785,63.2852,51493.0
2016-07-18 15:15:00,94.73,94.79,94.73,94.76,74455.0,63.2852,63.3252,63.2852,63.3052,74455.0
2016-07-18 15:20:00,94.76,94.81,94.76,94.8,56411.0,63.3052,63.3386,63.3052,63.3319,56411.0
2016-07-18 15:25:00,94.81,94.82,94.76,94.79,69108.0,63.3386,63.3453,63.3052,63.3252,69108.0
2016-07-18 15:30:00,94.79,94.8,94.76,94.8,86394.0,63.3252,63.3319,63.3052,63.3319,86394.0
2016-07-18 15:35:00,94.8,94.81,94.78,94.8,101838.0,63.3319,63.3386,63.3186,63.3319,101838.0
2016-07-18 15:40:00,94.81,94.83,94.79,94.81,71061.0,63.3386,63.352,63.3252,63.3386,71061.0
2016-07-18 15:45:00,94.81,94.83,94.76,94.83,154336.0,63.3386,63.352,63.3052,63.352,154336.0
2016-07-18 15:50:00,94.83,94.85,94.81,94.85,353711.0,63.352,63.3653,63.3386,63.3653,353711.0
2016-07-18 15:55:00,94.84,94.86,94.8,94.85,485375.0,63.3586,63.372,63.3319,63.3653,485375.0
2016-07-19 09:30:00,94.76,94.94,94.44,94.63,203888.0,63.3052,63.4254,63.0914,63.2183,203888.0
2016-07-19 09:35:00,94.64,94.66,94.5,94.55,64702.0,63.225,63.2384,63.1315,63.1649,64702.0
2016-07-19 09:40:00,94.54,94.63,94.43,94.55,114733.0,63.1582,63.2183,63.0847,63.1649,114733.0
2016-07-19 09:45:00,94.54,94.57,94.44,94.48,61307.0,63.1582,63.1783,63.0914,63.1181,61307.0
2016-07-19 09:50:00,94.48,94.59,94.44,94.56,63274.0,63.1181,63.1916,63.0914,63.1716,63274.0
2016-07-19 09:55:00,94.55,94.63,94.44,94.44,95997.0,63.1649,63.2183,63.0914,63.0914,95997.0
2016-07-19 10:00:00,94.45,94.49,94.36,94.41,71987.0,63.0981,63.1248,63.038,63.0714,71987.0
2016-07-19 10:05:00,94.41,94.5,94.4,94.47,60080.0,63.0714,63.1315,63.0647,63.1115,60080.0
2016-07-19 10:10:00,94.47,94.52,94.3,94.31,110735.0,63.1115,63.1449,62.9979,63.0046,110735.0
2016-07-19 10:15:00,94.3,94.32,94.2,94.28,77002.0,62.9979,63.0112,62.9311,62.9845,77002.0
2016-07-19 10:20:00,94.27,94.33,94.25,94.3,44812.0,62.9778,63.0179,62.9645,62.9979,44812.0
2016-07-19 10:25:00,94.29,94.41,94.29,94.37,88899.0,62.9912,63.0714,62.9912,63.0446,88899.0
2016-07-19 10:30:00,94.37,94.44,94.34,94.44,61706.0,63.0446,63.0914,63.0246,63.0914,61706.0
2016-07-19 10:35:00,94.45,94.49,94.42,94.43,53442.0,63.0981,63.1248,63.0781,63.0847,53442.0
2016-07-19 10:40:00,94.44,94.51,94.42,94.5,101809.0,63.0914,63.1382,63.0781,63.1315,101809.0
2016-07-19 10:45:00,94.51,94.52,94.45,94.48,61633.0,63.1382,63.1449,63.0981,63.1181,61633.0
2016-07-19 10:50:00,94.48,94.58,94.48,94.58,97532.0,63.1181,63.1849,63.1181,63.1849,97532.0
2016-07-19 10:55:00,94.58,94.65,94.56,94.63,82221.0,63.1849,63.2317,63.1716,63.2183,82221.0
2016-07-19 11:00:00,94.63,94.73,94.62,94.72,39627.0,63.2183,63.2852,63.2117,63.2785,39627.0
2016-07-19 11:05:00,94.73,94.74,94.65,94.65,47630.0,63.2852,63.2918,63.2317,63.2317,47630.0
2016-07-19 11:10:00,94.66,94.67,94.52,94.61,72751.0,63.2384,63.2451,63.1449,63.205,72751.0
2016-07-19 11:15:00,94.6,94.62,94.51,94.55,43937.0,63.1983,63.2117,63.1382,63.1649,43937.0
2016-07-19 11:20:00,94.55,94.56,94.45,94.48,68253.0,63.1649,63.1716,63.0981,63.1181,68253.0
2016-07-19 11:25:00,94.48,94.49,94.38,94.46,90189.0,63.1181,63.1248,63.0513,63.1048,90189.0
2016-07-19 11:30:00,94.45,94.56,94.45,94.55,31254.0,63.0981,63.1716,63.0981,63.1649,31254.0
2016-07-19 11:35:00,94.54,94.56,94.45,94.45,24202.0,63.1582,63.1716,63.0981,63.0981,24202.0
2016-07-19 11:40:00,94.46,94.56,94.46,94.52,32382.0,63.1048,63.1716,63.1048,63.1449,32382.0
2016-07-19 11:45:00,94.52,94.52,94.4,94.45,66571.0,63.1449,63.1449,63.0647,63.0981,66571.0
2016-07-19 11:50:00,94.45,94.45,94.35,94.39,55061.0,63.0981,63.0981,63.0313,63.058,55061.0
2016-07-19 11:55:00,94.39,94.4,94.31,94.37,46620.0,63.058,63.0647,63.0046,63.0446,46620.0
2016-07-19 12:00:00,94.38,94.38,94.29,94.33,60113.0,63.0513,63.0513,62.9912,63.0179,60113.0
2016-07-19 12:05:00,94.34,94.44,94.34,94.44,50556.0,63.0246,63.0914,63.0246,63.0914,50556.0
2016-07-19 12:10:00,94.44,94.51,94.42,94.51,32398.0,63.0914,63.1382,63.0781,63.1382,32398.0
2016-07-19 12:15:00,94.52,94.52,94.47,94.47,22191.0,63.1449,63.1449,63.1115,63.1115,22191.0
2016-07-19 12:20:00,94.48,94.48,94.37,94.42,41599.0,63.1181,63.1181,63.0446,63.0781,41599.0
2016-07-19 12:25:00,94.42,94.45,94.4,94.43,24479.0,63.0781,63.0981,63.0647,63.0847,24479.0
2016-07-19 12:30:00,94.43,94.49,94.41,94.42,31072.0,63.0847,63.1248,63.0714,63.0781,31072.0
2016-07-19 12:35:00,94.43,94.43,94.36,94.4,23637.0,63.0847,63.0847,63.038,63.0647,23637.0
2016-07-19 12:40:00,94.4,94.44,94.39,94.43,25236.0,63.0647,63.0914,63.058,63.0847,25236.0
2016-07-19 12:45:00,94.43,94.5,94.43,94.49,18698.0,63.0847,63.1315,63.0847,63.1248,18698.0
2016-07-19 12:50:00,94.49,94.59,94.49,94.56,50443.0,63.1248,63.1916,63.1248,63.1716,50443.0
2016-07-19 12:55:00,94.55,94.55,94.49,94.52,24529.0,63.1649,63.1649,63.1248,63.1449,24529.0
2016-07-19 13:00:00,94.52,94.53,94.47,94.51,25163.0,63.1449,63.1515,63.1115,63.1382,25163.0
2016-07-19 13:05:00,94.51,94.55,94.49,94.51,23382.0,63.1382,63.1649,63.1248,63.1382,23382.0
2016-07-19 13:10:00,94.5,94.53,94.47,94.52,22816.0,63.1315,63.1515,63.1115,63.1449,22816.0
2016-07-19 13:15:00,94.52,94.56,94.51,94.54,36822.0,63.1449,63.1716,63.1382,63.1582,36822.0
2016-07-19 13:20:00,94.53,94.54,94.5,94.52,15389.0,63.1515,63.1582,63.1315,63.1449,15389.0
2016-07-19 13:25:00,94.52,94.54,94.41,94.42,34114.0,63.1449,63.1582,63.0714,63.0781,34114.0
2016-07-19 13:30:00,94.41,94.45,94.4,94.44,27884.0,63.0714,63.0981,63.0647,63.0914,27884.0
2016-07-19 13:35:00,94.43,94.48,94.43,94.47,25678.0,63.0847,63.1181,63.0847,63.1115,25678.0
2016-07-19 13:40:00,94.46,94.49,94.44,94.45,41691.0,63.1048,63.1248,63.0914,63.0981,41691.0
2016-07-19 13:45:00,94.45,94.49,94.44,94.48,38122.0,63.0981,63.1248,63.0914,63.1181,38122.0
2016-07-19 13:50:00,94.47,94.51,94.47,94.48,39137.0,63.1115,63.1382,63.1115,63.1181,39137.0
2016-07-19 13:55:00,94.48,94.49,94.44,94.44,16623.0,63.1181,63.1248,63.0914,63.0914,16623.0
2016-07-19 14:00:00,94.44,94.48,94.43,94.47,38582.0,63.0914,63.1181,63.0847,63.1115,38582.0
2016-07-19 14:05:00,94.47,94.53,94.45,94.53,50658.0,63.1115,63.1515,63.0981,63.1515,50658.0
2016-07-19 14:10:00,94.53,94.53,94.48,94.49,36539.0,63.1515,63.1515,63.1181,63.1248,36539.0
2016-07-19 14:15:00,94.48,94.51,94.45,94.47,65352.0,63.1181,63.1382,63.0981,63.1115,65352.0
2016-07-19 14:20:00,94.48,94.48,94.43,94.43,24514.0,63.1181,63.1181,63.0847,63.0847,24514.0
2016-07-19 14:25:00,94.43,94.47,94.42,94.47,27437.0,63.0847,63.1115,63.0781,63.1115,27437.0
2016-07-19 14:30:00,94.46,94.47,94.44,94.44,36504.0,63.1048,63.1115,63.0914,63.0914,36504.0
2016-07-19 14:35:00,94.45,94.46,94.42,94.44,30027.0,63.0981,63.1048,63.0781,63.0914,30027.0
2016-07-19 14:40:00,94.44,94.52,94.44,94.5,45520.0,63.0914,63.1449,63.0914,63.1315,45520.0
2016-07-19 14:45:00,94.49,94.5,94.44,94.44,16551.0,63.1248,63.1315,63.0914,63.0914,16551.0
2016-07-19 14:50:00,94.44,94.55,94.44,94.51,67024.0,63.0914,63.1649,63.0914,63.1382,67024.0
2016-07-19 14:55:00,94.51,94.55,94.47,94.48,44999.0,63.1382,63.1649,63.1115,63.1181,44999.0
2016-07-19 15:00:00,94.48,94.49,94.44,94.45,47566.0,63.1181,63.1248,63.0914,63.0981,47566.0
2016-07-19 15:05:00,94.45,94.48,94.41,94.43,41777.0,63.0981,63.1181,63.0714,63.0847,41777.0
2016-07-19 15:10:00,94.43,94.45,94.4,94.42,26978.0,63.0847,63.0981,63.0647,63.0781,26978.0
2016-07-19 15:15:00,94.42,94.45,94.4,94.42,41535.0,63.0781,63.0981,63.0647,63.0781,41535.0
2016-07-19 15:20:00,94.43,94.48,94.4,94.4,54830.0,63.0847,63.1181,63.0647,63.0647,54830.0
2016-07-19 15:25:00,94.4,94.42,94.28,94.34,151928.0,63.0647,63.0781,62.9845,63.0246,151928.0
2016-07-19 15:30:00,94.33,94.37,94.33,94.36,40566.0,63.0179,63.0446,63.0179,63.038,40566.0
2016-07-19 15:35:00,94.36,94.43,94.35,94.42,83068.0,63.038,63.0847,63.0313,63.0781,83068.0
2016-07-19 15:40:00,94.43,94.45,94.39,94.41,66326.0,63.0847,63.0981,63.058,63.0714,66326.0
2016-07-19 15:45:00,94.4,94.42,94.35,94.38,79937.0,63.0647,63.0781,63.0313,63.0513,79937.0
2016-07-19 15:50:00,94.38,94.45,94.38,94.4,95491.0,63.0513,63.0981,63.0513,63.0647,95491.0
2016-07-19 15:55:00,94.4,94.49,94.37,94.49,178790.0,63.0647,63.1248,63.0446,63.1248,178790.0
2016-07-20 09:30:00,94.25,94.39,94.09,94.26,226976.0,62.9645,63.058,62.8576,62.9712,226976.0
2016-07-20 09:35:00,94.27,94.34,94.17,94.21,99853.0,62.9778,63.0246,62.911,62.9378,99853.0
2016-07-20 09:40:00,94.21,94.23,94.13,94.14,102016.0,62.9378,62.9511,62.8843,62.891,102016.0
2016-07-20 09:45:00,94.14,94.14,94.01,94.11,128077.0,62.891,62.891,62.8041,62.871,128077.0
2016-07-20 09:50:00,94.11,94.11,93.91,93.91,146644.0,62.871,62.871,62.7373,62.7373,146644.0
2016-07-20 09:55:00,93.92,93.92,93.82,93.83,151307.0,62.744,62.744,62.6772,62.6839,151307.0
2016-07-20 10:00:00,93.83,93.94,93.82,93.91,140795.0,62.6839,62.7574,62.6772,62.7373,140795.0
2016-07-20 10:05:00,93.9,94.0,93.9,93.91,123014.0,62.7307,62.7975,62.7307,62.7373,123014.0
2016-07-20 10:10:00,93.92,93.97,93.85,93.94,149083.0,62.744,62.7774,62.6973,62.7574,149083.0
2016-07-20 10:15:00,93.95,94.08,93.91,94.05,134499.0,62.7641,62.8509,62.7373,62.8309,134499.0
2016-07-20 10:20:00,94.05,94.25,94.05,94.15,141746.0,62.8309,62.9645,62.8309,62.8977,141746.0
2016-07-20 10:25:00,94.16,94.22,94.08,94.22,97724.0,62.9044,62.9444,62.8509,62.9444,97724.0
2016-07-20 10:30:00,94.22,94.28,94.01,94.27,91412.0,62.9444,62.9845,62.8041,62.9778,91412.0
2016-07-20 10:35:00,94.28,94.37,94.25,94.33,62188.0,62.9845,63.0446,62.9645,63.0179,62188.0
2016-07-20 10:40:00,94.32,94.35,94.28,94.33,52287.0,63.0112,63.0313,62.9845,63.0179,52287.0
2016-07-20 10:45:00,94.33,94.39,94.28,94.31,124958.0,63.0179,63.058,62.9845,63.0046,124958.0
2016-07-20 10:50:00,94.31,94.42,94.27,94.33,69924.0,63.0046,63.0781,62.9778,63.0179,69924.0
2016-07-20 10:55:00,94.34,94.34,94.23,94.23,48723.0,63.0246,63.0246,62.9511,62.9511,48723.0
2016-07-20 11:00:00,94.22,94.32,94.22,94.23,64436.0,62.9444,63.0112,62.9444,62.9511,64436.0
2016-07-20 11:05:00,94.22,94.26,94.15,94.16,71532.0,62.9444,62.9712,62.8977,62.9044,71532.0
2016-07-20 11:10:00,94.15,94.15,94.09,94.13,65326.0,62.8977,62.8977,62.8576,62.8843,65326.0
2016-07-20 11:15:00,94.13,94.22,94.06,94.21,57464.0,62.8843,62.9444,62.8376,62.9378,57464.0
2016-07-20 11:20:00,94.22,94.24,94.16,94.19,44899.0,62.9444,62.9578,62.9044,62.9244,44899.0
2016-07-20 11:25:00,94.19,94.26,94.16,94.23,73448.0,62.9244,62.9712,62.9044,62.9511,73448.0
2016-07-20 11:30:00,94.23,94.23,94.15,94.16,66494.0,62.9511,62.9511,62.8977,62.9044,66494.0
2016-07-20 11:35:00,94.17,94.18,94.08,94.13,44804.0,62.911,62.9177,62.8509,62.8843,44804.0
2016-07-20 11:40:00,94.12,94.16,94.07,94.08,39375.0,62.8776,62.9044,62.8442,62.8509,39375.0
2016-07-20 11:45:00,94.07,94.1,94.06,94.08,42028.0,62.8442,62.8643,62.8376,62.8509,42028.0
2016-07-20 11:50:00,94.08,94.19,94.08,94.18,51035.0,62.8509,62.9244,62.8509,62.9177,51035.0
2016-07-20 11:55:00,94.18,94.2,94.12,94.13,48396.0,62.9177,62.9311,62.8776,62.8843,48396.0
2016-07-20 12:00:00,94.13,94.15,94.1,94.11,33890.0,62.8843,62.8977,62.8643,62.871,33890.0
2016-07-20 12:05:00,94.1,94.1,94.0,94.01,42947.0,62.8643,62.8643,62.7975,62.8041,42947.0
2016-07-20 12:10:00,94.02,94.06,94.01,94.05,26665.0,62.8108,62.8376,62.8041,62.8309,26665.0
2016-07-20 12:15:00,94.04,94.1,94.04,94.05,40319.0,62.8242,62.8643,62.8242,62.8309,40319.0
2016-07-20 12:20:00,94.05,94.09,94.03,94.03,32756.0,62.8309,62.8576,62.8175,62.8175,32756.0
2016-07-20 12:25:00,94.03,94.03,94.0,94.01,37874.0,62.8175,62.8175,62.7975,62.8041,37874.0
2016-07-20 12:30:00,94.01,94.02,93.95,93.96,52659.0,62.8041,62.8108,62.7641,62.7707,52659.0
2016-07-20 12:35:00,93.96,93.98,93.93,93.93,57950.0,62.7707,62.7841,62.7507,62.7507,57950.0
2016-07-20 12:40:00,93.93,93.94,93.9,93.91,83082.0,62.7507,62.7574,62.7307,62.7373,83082.0
2016-07-20 12:45:00,93.91,93.94,93.9,93.92,48891.0,62.7373,62.7574,62.7307,62.744,48891.0
2016-07-20 12:50:00,93.91,93.93,93.87,93.88,49701.0,62.7373,62.7507,62.7106,62.7173,49701.0
2016-07-20 12:55:00,93.89,93.9,93.88,93.9,23877.0,62.724,62.7307,62.7173,62.7307,23877.0
2016-07-20 13:00:00,93.9,93.92,93.88,93.89,59777.0,62.7307,62.744,62.7173,62.724,59777.0
2016-07-20 13:05:00,93.9,93.93,93.87,93.9,54575.0,62.7307,62.7507,62.7106,62.7307,54575.0
2016-07-20 13:10:00,93.9,94.03,93.89,94.03,106457.0,62.7307,62.8175,62.724,62.8175,106457.0
2016-07-20 13:15:00,94.04,94.17,94.03,94.16,74856.0,62.8242,62.911,62.8175,62.9044,74856.0
2016-07-20 13:20:00,94.17,94.17,94.07,94.08,58666.0,62.911,62.911,62.8442,62.8509,58666.0
2016-07-20 13:25:00,94.08,94.11,94.06,94.07,28063.0,62.8509,62.871,62.8376,62.8442,28063.0
2016-07-20 13:30:00,94.07,94.08,93.97,93.98,70532.0,62.8442,62.8509,62.7774,62.7841,70532.0
2016-07-20 13:35:00,93.97,94.05,93.97,94.05,38180.0,62.7774,62.8309,62.7774,62.8309,38180.0
2016-07-20 13:40:00,94.05,94.1,94.04,94.09,38997.0,62.8309,62.8643,62.8242,62.8576,38997.0
2016-07-20 13:45:00,94.09,94.1,94.03,94.05,39224.0,62.8576,62.8643,62.8175,62.8309,39224.0
2016-07-20 13:50:00,94.06,94.06,94.0,94.02,21926.0,62.8376,62.8376,62.7975,62.8108,21926.0
2016-07-20 13:55:00,94.01,94.04,93.99,94.0,37334.0,62.8041,62.8242,62.7908,62.7975,37334.0
2016-07-20 14:00:00,93.99,94.03,93.93,93.96,106187.0,62.7908,62.8175,62.7507,62.7707,106187.0
2016-07-20 14:05:00,93.96,94.0,93.95,93.95,68575.0,62.7707,62.7975,62.7641,62.7641,68575.0
2016-07-20 14:10:00,93.95,93.99,93.9,93.92,88288.0,62.7641,62.7908,62.7307,62.744,88288.0
2016-07-20 14:15:00,93.91,94.01,93.91,93.94,54630.0,62.7373,62.8041,62.7373,62.7574,54630.0
2016-07-20 14:20:00,93.94,93.98,93.9,93.9,48103.0,62.7574,62.7841,62.7307,62.7307,48103.0
2016-07-20 14:25:00,93.9,93.93,93.88,93.88,54730.0,62.7307,62.7507,62.7173,62.7173,54730.0
2016-07-20 14:30:00,93.88,93.89,93.86,93.87,43293.0,62.7173,62.724,62.7039,62.7106,43293.0
2016-07-20 14:35:00,93.87,93.89,93.86,93.87,39931.0,62.7106,62.724,62.7039,62.7106,39931.0
2016-07-20 14:40:00,93.87,93.94,93.86,93.93,45916.0,62.7106,62.7574,62.7039,62.7507,45916.0
2016-07-20 14:45:00,93.94,93.97,93.86,93.89,50276.0,62.7574,62.7774,62.7039,62.724,50276.0
2016-07-20 14:50:00,93.9,93.92,93.87,93.9,34554.0,62.7307,62.744,62.7106,62.7307,34554.0
2016-07-20 14:55:00,93.9,93.99,93.89,93.92,71057.0,62.7307,62.7908,62.724,62.744,71057.0
2016-07-20 15:00:00,93.93,93.94,93.88,93.93,48970.0,62.7507,62.7574,62.7173,62.7507,48970.0
2016-07-20 15:05:00,93.91,93.92,93.89,93.9,41602.0,62.7373,62.744,62.724,62.7307,41602.0
2016-07-20 15:10:00,93.91,93.92,93.89,93.91,69329.0,62.7373,62.744,62.724,62.7373,69329.0
2016-07-20 15:15:00,93.91,93.91,93.81,93.81,62188.0,62.7373,62.7373,62.6705,62.6705,62188.0
2016-07-20 15:20:00,93.81,93.83,93.8,93.81,50045.0,62.6705,62.6839,62.6639,62.6705,50045.0
2016-07-20 15:25:00,93.81,93.83,93.8,93.81,71392.0,62.6705,62.6839,62.6639,62.6705,71392.0
2016-07-20 15:30:00,93.81,93.97,93.81,93.95,145250.0,62.6705,62.7774,62.6705,62.7641,145250.0
2016-07-20 15:35:00,93.96,93.96,93.89,93.93,69454.0,62.7707,62.7707,62.724,62.7507,69454.0
2016-07-20 15:40:00,93.93,94.01,93.92,94.0,154496.0,62.7507,62.8041,62.744,62.7975,154496.0
2016-07-20 15:45:00,94.0,94.0,93.93,93.94,120038.0,62.7975,62.7975,62.7507,62.7574,120038.0
2016-07-20 15:50:00,93.94,93.99,93.93,93.99,134101.0,62.7574,62.7908,62.7507,62.7908,134101.0
2016-07-20 15:55:00,93.99,94.01,93.9,93.93,361645.0,62.7908,62.8041,62.7307,62.7507,361645.0
2016-07-21 09:30:00,93.89,93.9,93.71,93.79,142426.0,62.724,62.7307,62.6037,62.6572,142426.0
2016-07-21 09:35:00,93.81,93.9,93.73,93.75,58580.0,62.6705,62.7307,62.6171,62.6305,58580.0
2016-07-21 09:40:00,93.75,93.85,93.68,93.8,150425.0,62.6305,62.6973,62.5837,62.6639,150425.0
2016-07-21 09:45:00,93.8,93.93,93.8,93.88,81707.0,62.6639,62.7507,62.6639,62.7173,81707.0
2016-07-21 09:50:00,93.88,94.08,93.87,94.04,88498.0,62.7173,62.8509,62.7106,62.8242,88498.0
2016-07-21 09:55:00,94.04,94.07,93.94,94.07,88927.0,62.8242,62.8442,62.7574,62.8442,88927.0
2016-07-21 10:00:00,94.06,94.1,93.89,93.97,61647.0,62.8376,62.8643,62.724,62.7774,61647.0
2016-07-21 10:05:00,93.97,94.05,93.95,93.97,53376.0,62.7774,62.8309,62.7641,62.7774,53376.0
2016-07-21 10:10:00,93.98,94.08,93.94,93.94,86522.0,62.7841,62.8509,62.7574,62.7574,86522.0
2016-07-21 10:15:00,93.94,93.99,93.91,93.92,36921.0,62.7574,62.7908,62.7373,62.744,36921.0
2016-07-21 10:20:00,93.93,93.99,93.88,93.92,35306.0,62.7507,62.7908,62.7173,62.744,35306.0
2016-07-21 10:25:00,93.92,93.98,93.85,93.96,77243.0,62.744,62.7841,62.6973,62.7707,77243.0
2016-07-21 10:30:00,93.95,94.02,93.92,93.99,33183.0,62.7641,62.8108,62.744,62.7908,33183.0
2016-07-21 10:35:00,93.98,94.02,93.92,93.99,43741.0,62.7841,62.8108,62.744,62.7908,43741.0
2016-07-21 10:40:00,93.99,94.01,93.93,94.0,36708.0,62.7908,62.8041,62.7507,62.7975,36708.0
2016-07-21 10:45:00,94.0,94.06,93.94,94.03,85657.0,62.7975,62.8376,62.7574,62.8175,85657.0
2016-07-21 10:50:00,94.04,94.12,94.04,94.11,40136.0,62.8242,62.8776,62.8242,62.871,40136.0
2016-07-21 10:55:00,94.11,94.26,94.1,94.24,47302.0,62.871,62.9712,62.8643,62.9578,47302.0
2016-07-21 11:00:00,94.25,94.25,94.14,94.17,103159.0,62.9645,62.9645,62.891,62.911,103159.0
2016-07-21 11:05:00,94.17,94.23,94.12,94.15,34971.0,62.911,62.9511,62.8776,62.8977,34971.0
2016-07-21 11:10:00,94.16,94.2,94.14,94.19,25546.0,62.9044,62.9311,62.891,62.9244,25546.0
2016-07-21 11:15:00,94.19,94.2,94.13,94.17,29617.0,62.9244,62.9311,62.8843,62.911,29617.0
2016-07-21 11:20:00,94.16,94.2,94.1,94.12,45261.0,62.9044,62.9311,62.8643,62.8776,45261.0
2016-07-21 11:25:00,94.12,94.15,94.07,94.08,59774.0,62.8776,62.8977,62.8442,62.8509,59774.0
2016-07-21 11:30:00,94.09,94.09,93.92,93.93,45316.0,62.8576,62.8576,62.744,62.7507,45316.0
2016-07-21 11:35:00,93.92,93.95,93.87,93.88,47689.0,62.744,62.7641,62.7106,62.7173,47689.0
2016-07-21 11:40:00,93.88,93.9,93.77,93.8,46332.0,62.7173,62.7307,62.6438,62.6639,46332.0
2016-07-21 11:45:00,93.79,93.82,93.74,93.82,50904.0,62.6572,62.6772,62.6238,62.6772,50904.0
2016-07-21 11:50:00,93.82,93.86,93.75,93.78,62925.0,62.6772,62.7039,62.6305,62.6505,62925.0
2016-07-21 11:55:00,93.78,93.79,93.7,93.7,70481.0,62.6505,62.6572,62.5971,62.5971,70481.0
2016-07-21 12:00:00,93.71,93.75,93.69,93.75,55082.0,62.6037,62.6305,62.5904,62.6305,55082.0
2016-07-21 12:05:00,93.75,93.82,93.74,93.8,46122.0,62.6305,62.6772,62.6238,62.6639,46122.0
2016-07-21 12:10:00,93.79,93.82,93.75,93.78,46651.0,62.6572,62.6772,62.6305,62.6505,46651.0
2016-07-21 12:15:00,93.78,93.78,93.72,93.74,27299.0,62.6505,62.6505,62.6104,62.6238,27299.0
2016-07-21 12:20:00,93.74,93.75,93.64,93.66,56379.0,62.6238,62.6305,62.557,62.5703,56379.0
2016-07-21 12:25:00,93.65,93.7,93.62,93.67,34230.0,62.5636,62.5971,62.5436,62.577,34230.0
2016-07-21 12:30:00,93.67,93.69,93.65,93.65,17913.0,62.577,62.5904,62.5636,62.5636,17913.0
2016-07-21 12:35:00,93.65,93.66,93.61,93.64,57867.0,62.5636,62.5703,62.5369,62.557,57867.0
2016-07-21 12:40:00,93.64,93.64,93.56,93.57,40178.0,62.557,62.557,62.5035,62.5102,40178.0
2016-07-21 12:45:00,93.58,93.59,93.56,93.59,22099.0,62.5169,62.5236,62.5035,62.5236,22099.0
2016-07-21 12:50:00,93.59,93.62,93.54,93.62,34268.0,62.5236,62.5436,62.4902,62.5436,34268.0
2016-07-21 12:55:00,93.62,93.63,93.57,93.59,29702.0,62.5436,62.5503,62.5102,62.5236,29702.0
2016-07-21 13:00:00,93.59,93.61,93.55,93.56,39782.0,62.5236,62.5369,62.4968,62.5035,39782.0
2016-07-21 13:05:00,93.57,93.62,93.54,93.61,30555.0,62.5102,62.5436,62.4902,62.5369,30555.0
2016-07-21 13:10:00,93.61,93.7,93.59,93.68,37746.0,62.5369,62.5971,62.5236,62.5837,37746.0
2016-07-21 13:15:00,93.68,93.68,93.64,93.68,14874.0,62.5837,62.5837,62.557,62.5837,14874.0
2016-07-21 13:20:00,93.68,93.72,93.67,93.67,33758.0,62.5837,62.6104,62.577,62.577,33758.0
2016-07-21 13:25:00,93.68,93.71,93.67,93.68,30431.0,62.5837,62.6037,62.577,62.5837,30431.0
2016-07-21 13:30:00,93.68,93.69,93.65,93.69,32081.0,62.5837,62.5904,62.5636,62.5904,32081.0
2016-07-21 13:35:00,93.69,93.72,93.68,93.72,42102.0,62.5904,62.6104,62.5837,62.6104,42102.0
2016-07-21 13:40:00,93.72,93.74,93.67,93.68,33548.0,62.6104,62.6238,62.577,62.5837,33548.0
2016-07-21 13:45:00,93.67,93.71,93.64,93.64,36116.0,62.577,62.6037,62.557,62.557,36116.0
2016-07-21 13:50:00,93.65,93.65,93.6,93.6,30956.0,62.5636,62.5636,62.5302,62.5302,30956.0
2016-07-21 13:55:00,93.61,93.68,93.6,93.67,47579.0,62.5369,62.5837,62.5302,62.577,47579.0
2016-07-21 14:00:00,93.68,93.7,93.65,93.68,41597.0,62.5837,62.5971,62.5636,62.5837,41597.0
2016-07-21 14:05:00,93.68,93.7,93.65,93.66,34675.0,62.5837,62.5971,62.5636,62.5703,34675.0
2016-07-21 14:10:00,93.65,93.7,93.63,93.67,35723.0,62.5636,62.5971,62.5503,62.577,35723.0
2016-07-21 14:15:00,93.66,93.71,93.66,93.71,28607.0,62.5703,62.6037,62.5703,62.6037,28607.0
2016-07-21 14:20:00,93.71,93.75,93.7,93.72,55037.0,62.6037,62.6305,62.5971,62.6104,55037.0
2016-07-21 14:25:00,93.72,93.73,93.67,93.72,51084.0,62.6104,62.6171,62.577,62.6104,51084.0
2016-07-21 14:30:00,93.71,93.75,93.67,93.72,40175.0,62.6037,62.6305,62.577,62.6104,40175.0
2016-07-21 14:35:00,93.72,93.73,93.67,93.68,35649.0,62.6104,62.6171,62.577,62.5837,35649.0
2016-07-21 14:40:00,93.67,93.75,93.67,93.72,55600.0,62.577,62.6305,62.577,62.6104,55600.0
2016-07-21 14:45:00,93.72,93.72,93.63,93.68,50612.0,62.6104,62.6104,62.5503,62.5837,50612.0
2016-07-21 14:50:00,93.68,93.71,93.66,93.67,56510.0,62.5837,62.6037,62.5703,62.577,56510.0
2016-07-21 14:55:00,93.68,93.69,93.62,93.65,48683.0,62.5837,62.5904,62.5436,62.5636,48683.0
2016-07-21 15:00:00,93.64,93.64,93.58,93.59,42328.0,62.557,62.557,62.5169,62.5236,42328.0
2016-07-21 15:05:00,93.59,93.6,93.51,93.51,55746.0,62.5236,62.5302,62.4701,62.4701,55746.0
2016-07-21 15:10:00,93.52,93.52,93.47,93.47,76227.0,62.4768,62.4768,62.4434,62.4434,76227.0
2016-07-21 15:15:00,93.47,93.5,93.46,93.5,48566.0,62.4434,62.4634,62.4367,62.4634,48566.0
2016-07-21 15:20:00,93.5,93.58,93.49,93.56,49531.0,62.4634,62.5169,62.4568,62.5035,49531.0
2016-07-21 15:25:00,93.56,93.62,93.56,93.62,75665.0,62.5035,62.5436,62.5035,62.5436,75665.0
2016-07-21 15:30:00,93.62,93.72,93.6,93.72,98033.0,62.5436,62.6104,62.5302,62.6104,98033.0
2016-07-21 15:35:00,93.72,93.73,93.63,93.65,92878.0,62.6104,62.6171,62.5503,62.5636,92878.0
2016-07-21 15:40:00,93.65,93.72,93.64,93.65,78863.0,62.5636,62.6104,62.557,62.5636,78863.0
2016-07-21 15:45:00,93.64,93.74,93.63,93.73,151337.0,62.557,62.6238,62.5503,62.6171,151337.0
2016-07-21 15:50:00,93.73,93.77,93.69,93.75,132674.0,62.6171,62.6438,62.5904,62.6305,132674.0
2016-07-21 15:55:00,93.75,93.91,93.75,93.83,590496.0,62.6305,62.7373,62.6305,62.6839,590496.0
2016-07-22 09:30:00,94.11,94.26,94.03,94.23,175059.0,62.871,62.9712,62.8175,62.9511,175059.0
2016-07-22 09:35:00,94.18,94.29,94.12,94.24,86132.0,62.9177,62.9912,62.8776,62.9578,86132.0
2016-07-22 09:40:00,94.25,94.29,94.2,94.21,98775.0,62.9645,62.9912,62.9311,62.9378,98775.0
2016-07-22 09:45:00,94.22,94.3,94.21,94.23,133960.0,62.9444,62.9979,62.9378,62.9511,133960.0
2016-07-22 09:50:00,94.23,94.27,94.12,94.12,120476.0,62.9511,62.9778,62.8776,62.8776,120476.0
2016-07-22 09:55:00,94.12,94.18,94.1,94.15,193827.0,62.8776,62.9177,62.8643,62.8977,193827.0
2016-07-22 10:00:00,94.15,94.19,94.08,94.12,106040.0,62.8977,62.9244,62.8509,62.8776,106040.0
2016-07-22 10:05:00,94.12,94.14,93.97,94.02,62776.0,62.8776,62.891,62.7774,62.8108,62776.0
2016-07-22 10:10:00,94.01,94.02,93.92,93.97,51332.0,62.8041,62.8108,62.744,62.7774,51332.0
2016-07-22 10:15:00,93.97,94.0,93.86,93.88,76843.0,62.7774,62.7975,62.7039,62.7173,76843.0
2016-07-22 10:20:00,93.88,94.01,93.86,93.99,71056.0,62.7173,62.8041,62.7039,62.7908,71056.0
2016-07-22 10:25:00,93.99,93.99,93.91,93.93,37798.0,62.7908,62.7908,62.7373,62.7507,37798.0
2016-07-22 10:30:00,93.93,94.02,93.92,94.0,94983.0,62.7507,62.8108,62.744,62.7975,94983.0
2016-07-22 10:35:00,94.0,94.05,93.96,94.0,50238.0,62.7975,62.8309,62.7707,62.7975,50238.0
2016-07-22 10:40:00,93.99,93.99,93.94,93.94,33325.0,62.7908,62.7908,62.7574,62.7574,33325.0
2016-07-22 10:45:00,93.95,94.01,93.94,94.01,47921.0,62.7641,62.8041,62.7574,62.8041,47921.0
2016-07-22 10:50:00,94.0,94.08,93.97,94.08,50897.0,62.7975,62.8509,62.7774,62.8509,50897.0
2016-07-22 10:55:00,94.07,94.2,94.06,94.2,50637.0,62.8442,62.9311,62.8376,62.9311,50637.0
2016-07-22 11:00:00,94.2,94.21,94.16,94.2,48407.0,62.9311,62.9378,62.9044,62.9311,48407.0
2016-07-22 11:05:00,94.2,94.21,94.07,94.09,45432.0,62.9311,62.9378,62.8442,62.8576,45432.0
2016-07-22 11:10:00,94.09,94.12,94.04,94.06,36798.0,62.8576,62.8776,62.8242,62.8376,36798.0
2016-07-22 11:15:00,94.05,94.07,94.01,94.02,39834.0,62.8309,62.8442,62.8041,62.8108,39834.0
2016-07-22 11:20:00,94.02,94.04,93.99,94.01,34344.0,62.8108,62.8242,62.7908,62.8041,34344.0
2016-07-22 11:25:00,94.0,94.02,93.97,93.98,53574.0,62.7975,62.8108,62.7774,62.7841,53574.0
2016-07-22 11:30:00,93.98,94.0,93.96,93.96,71601.0,62.7841,62.7975,62.7707,62.7707,71601.0
2016-07-22 11:35:00,93.96,93.97,93.92,93.93,82356.0,62.7707,62.7774,62.744,62.7507,82356.0
2016-07-22 11:40:00,93.93,93.94,93.78,93.81,62904.0,62.7507,62.7574,62.6505,62.6705,62904.0
2016-07-22 11:45:00,93.82,93.85,93.79,93.84,34948.0,62.6772,62.6973,62.6572,62.6906,34948.0
2016-07-22 11:50:00,93.84,94.0,93.82,94.0,85070.0,62.6906,62.7975,62.6772,62.7975,85070.0
2016-07-22 11:55:00,94.0,94.06,93.99,94.03,64322.0,62.7975,62.8376,62.7908,62.8175,64322.0
2016-07-22 12:00:00,94.03,94.06,93.97,93.97,29861.0,62.8175,62.8376,62.7774,62.7774,29861.0
2016-07-22 12:05:00,93.97,93.99,93.93,93.93,38391.0,62.7774,62.7908,62.7507,62.7507,38391.0
2016-07-22 12:10:00,93.93,93.93,93.87,93.88,42005.0,62.7507,62.7507,62.7106,62.7173,42005.0
2016-07-22 12:15:00,93.87,93.91,93.81,93.87,98623.0,62.7106,62.7373,62.6705,62.7106,98623.0
2016-07-22 12:20:00,93.86,93.87,93.8,93.84,52744.0,62.7039,62.7106,62.6639,62.6906,52744.0
2016-07-22 12:25:00,93.85,93.87,93.82,93.82,47473.0,62.6973,62.7106,62.6772,62.6772,47473.0
2016-07-22 12:30:00,93.82,93.91,93.82,93.88,28187.0,62.6772,62.7373,62.6772,62.7173,28187.0
2016-07-22 12:35:00,93.89,93.89,93.83,93.85,27244.0,62.724,62.724,62.6839,62.6973,27244.0
2016-07-22 12:40:00,93.85,93.89,93.84,93.88,25665.0,62.6973,62.724,62.6906,62.7173,25665.0
2016-07-22 12:45:00,93.87,93.88,93.81,93.81,76762.0,62.7106,62.7173,62.6705,62.6705,76762.0
2016-07-22 12:50:00,93.81,93.85,93.8,93.82,23072.0,62.6705,62.6973,62.6639,62.6772,23072.0
2016-07-22 12:55:00,93.82,93.83,93.74,93.75,38432.0,62.6772,62.6839,62.6238,62.6305,38432.0
2016-07-22 13:00:00,93.74,93.83,93.72,93.8,31941.0,62.6238,62.6839,62.6104,62.6639,31941.0
2016-07-22 13:05:00,93.8,93.89,93.79,93.89,38497.0,62.6639,62.724,62.6572,62.724,38497.0
2016-07-22 13:10:00,93.89,93.9,93.85,93.85,21074.0,62.724,62.7307,62.6973,62.6973,21074.0
2016-07-22 13:15:00,93.85,93.85,93.8,93.82,19671.0,62.6973,62.6973,62.6639,62.6772,19671.0
2016-07-22 13:20:00,93.83,93.91,93.83,93.91,56347.0,62.6839,62.7373,62.6839,62.7373,56347.0
2016-07-22 13:25:00,93.91,93.93,93.89,93.91,48024.0,62.7373,62.7507,62.724,62.7373,48024.0
2016-07-22 13:30:00,93.9,93.92,93.89,93.91,19390.0,62.7307,62.744,62.724,62.7373,19390.0
2016-07-22 13:35:00,93.9,93.91,93.86,93.86,26200.0,62.7307,62.7373,62.7039,62.7039,26200.0
2016-07-22 13:40:00,93.87,93.89,93.83,93.85,33034.0,62.7106,62.724,62.6839,62.6973,33034.0
2016-07-22 13:45:00,93.85,93.86,93.8,93.81,25024.0,62.6973,62.7039,62.6639,62.6705,25024.0
2016-07-22 13:50:00,93.81,93.85,93.8,93.83,31719.0,62.6705,62.6973,62.6639,62.6839,31719.0
2016-07-22 13:55:00,93.82,93.82,93.77,93.79,32095.0,62.6772,62.6772,62.6438,62.6572,32095.0
2016-07-22 14:00:00,93.78,93.79,93.73,93.75,51589.0,62.6505,62.6572,62.6171,62.6305,51589.0
2016-07-22 14:05:00,93.75,93.81,93.74,93.81,62871.0,62.6305,62.6705,62.6238,62.6705,62871.0
2016-07-22 14:10:00,93.81,93.81,93.79,93.8,42505.0,62.6705,62.6705,62.6572,62.6639,42505.0
2016-07-22 14:15:00,93.8,93.81,93.78,93.81,42499.0,62.6639,62.6705,62.6505,62.6705,42499.0
2016-07-22 14:20:00,93.81,93.81,93.74,93.79,40022.0,62.6705,62.6705,62.6238,62.6572,40022.0
2016-07-22 14:25:00,93.79,93.81,93.77,93.79,28993.0,62.6572,62.6705,62.6438,62.6572,28993.0
2016-07-22 14:30:00,93.78,93.79,93.75,93.76,40057.0,62.6505,62.6572,62.6305,62.6371,40057.0
2016-07-22 14:35:00,93.76,93.77,93.72,93.74,35780.0,62.6371,62.6438,62.6104,62.6238,35780.0
2016-07-22 14:40:00,93.74,93.76,93.73,93.75,29834.0,62.6238,62.6371,62.6171,62.6305,29834.0
2016-07-22 14:45:00,93.75,93.79,93.74,93.77,39233.0,62.6305,62.6572,62.6238,62.6438,39233.0
2016-07-22 14:50:00,93.77,93.79,93.76,93.79,18215.0,62.6438,62.6572,62.6371,62.6572,18215.0
2016-07-22 14:55:00,93.79,93.8,93.78,93.78,26959.0,62.6572,62.6639,62.6505,62.6505,26959.0
2016-07-22 15:00:00,93.79,93.8,93.76,93.77,38337.0,62.6572,62.6639,62.6371,62.6438,38337.0
2016-07-22 15:05:00,93.76,93.77,93.73,93.74,64312.0,62.6371,62.6438,62.6171,62.6238,64312.0
2016-07-22 15:10:00,93.74,93.83,93.74,93.83,41529.0,62.6238,62.6839,62.6238,62.6839,41529.0
2016-07-22 15:15:00,93.82,93.85,93.8,93.82,55856.0,62.6772,62.6973,62.6639,62.6772,55856.0
2016-07-22 15:20:00,93.82,93.9,93.81,93.86,66048.0,62.6772,62.7307,62.6705,62.7039,66048.0
2016-07-22 15:25:00,93.86,93.9,93.83,93.84,60986.0,62.7039,62.7307,62.6839,62.6906,60986.0
2016-07-22 15:30:00,93.84,93.91,93.83,93.87,60229.0,62.6906,62.7373,62.6839,62.7106,60229.0
2016-07-22 15:35:00,93.87,93.94,93.86,93.9,61987.0,62.7106,62.7574,62.7039,62.7307,61987.0
2016-07-22 15:40:00,93.89,93.91,93.88,93.89,73382.0,62.724,62.7373,62.7173,62.724,73382.0
2016-07-22 15:45:00,93.9,93.91,93.85,93.89,128273.0,62.7307,62.7373,62.6973,62.724,128273.0
2016-07-22 15:50:00,93.9,93.91,93.86,93.89,187882.0,62.7307,62.7373,62.7039,62.724,187882.0
2016-07-22 15:55:00,93.89,94.04,93.85,94.0,612404.0,62.724,62.8242,62.6973,62.7975,612404.0
2016-07-25 09:30:00,93.47,93.62,93.35,93.39,213145.0,62.4434,62.5436,62.3632,62.39,213145.0
2016-07-25 09:35:00,93.39,93.4,93.19,93.2,155808.0,62.39,62.3966,62.2563,62.263,155808.0
2016-07-25 09:40:00,93.21,93.23,92.82,92.87,230158.0,62.2697,62.2831,62.0092,62.0426,230158.0
2016-07-25 09:45:00,92.88,92.96,92.8,92.81,190279.0,62.0492,62.1027,61.9958,62.0025,190279.0
2016-07-25 09:50:00,92.81,92.97,92.8,92.94,164455.0,62.0025,62.1094,61.9958,62.0893,164455.0
2016-07-25 09:55:00,92.95,93.07,92.87,92.9,185897.0,62.096,62.1762,62.0426,62.0626,185897.0
2016-07-25 10:00:00,92.91,92.94,92.78,92.79,126729.0,62.0693,62.0893,61.9824,61.9891,126729.0
2016-07-25 10:05:00,92.78,92.78,92.63,92.7,122043.0,61.9824,61.9824,61.8822,61.929,122043.0
2016-07-25 10:10:00,92.69,92.73,92.63,92.72,115902.0,61.9223,61.949,61.8822,61.9424,115902.0
2016-07-25 10:15:00,92.72,92.8,92.71,92.77,120763.0,61.9424,61.9958,61.9357,61.9758,120763.0
2016-07-25 10:20:00,92.76,92.77,92.61,92.66,101303.0,61.9691,61.9758,61.8689,61.9023,101303.0
2016-07-25 10:25:00,92.66,92.68,92.53,92.59,155895.0,61.9023,61.9156,61.8154,61.8555,155895.0
2016-07-25 10:30:00,92.59,92.62,92.51,92.52,84996.0,61.8555,61.8755,61.8021,61.8087,84996.0
2016-07-25 10:35:00,92.52,92.53,92.34,92.42,138764.0,61.8087,61.8154,61.6885,61.7419,138764.0
2016-07-25 10:40:00,92.43,92.46,92.28,92.28,116940.0,61.7486,61.7687,61.6484,61.6484,116940.0
2016-07-25 10:45:00,92.28,92.36,92.22,92.25,86067.0,61.6484,61.7019,61.6083,61.6284,86067.0
2016-07-25 10:50:00,92.24,92.29,92.23,92.29,97855.0,61.6217,61.6551,61.615,61.6551,97855.0
2016-07-25 10:55:00,92.28,92.39,92.27,92.28,106765.0,61.6484,61.7219,61.6417,61.6484,106765.0
2016-07-25 11:00:00,92.28,92.37,92.26,92.34,72625.0,61.6484,61.7085,61.635,61.6885,72625.0
2016-07-25 11:05:00,92.34,92.35,92.14,92.15,84896.0,61.6885,61.6952,61.5549,61.5616,84896.0
2016-07-25 11:10:00,92.15,92.2,92.12,92.2,78970.0,61.5616,61.595,61.5415,61.595,78970.0
2016-07-25 11:15:00,92.2,92.37,92.2,92.31,101002.0,61.595,61.7085,61.595,61.6684,101002.0
2016-07-25 11:20:00,92.31,92.46,92.26,92.44,99895.0,61.6684,61.7687,61.635,61.7553,99895.0
2016-07-25 11:25:00,92.45,92.47,92.37,92.42,75119.0,61.762,61.7753,61.7085,61.7419,75119.0
2016-07-25 11:30:00,92.43,92.5,92.41,92.5,73032.0,61.7486,61.7954,61.7353,61.7954,73032.0
2016-07-25 11:35:00,92.5,92.5,92.44,92.48,51501.0,61.7954,61.7954,61.7553,61.782,51501.0
2016-07-25 11:40:00,92.48,92.48,92.31,92.32,65425.0,61.782,61.782,61.6684,61.6751,65425.0
2016-07-25 11:45:00,92.33,92.35,92.29,92.3,42174.0,61.6818,61.6952,61.6551,61.6618,42174.0
2016-07-25 11:50:00,92.29,92.37,92.28,92.37,38265.0,61.6551,61.7085,61.6484,61.7085,38265.0
2016-07-25 11:55:00,92.36,92.43,92.35,92.39,40232.0,61.7019,61.7486,61.6952,61.7219,40232.0
2016-07-25 12:00:00,92.4,92.42,92.37,92.39,49310.0,61.7286,61.7419,61.7085,61.7219,49310.0
2016-07-25 12:05:00,92.39,92.39,92.33,92.35,53590.0,61.7219,61.7219,61.6818,61.6952,53590.0
2016-07-25 12:10:00,92.35,92.43,92.34,92.38,58524.0,61.6952,61.7486,61.6885,61.7152,58524.0
2016-07-25 12:15:00,92.39,92.43,92.37,92.4,31165.0,61.7219,61.7486,61.7085,61.7286,31165.0
2016-07-25 12:20:00,92.4,92.44,92.37,92.41,34425.0,61.7286,61.7553,61.7085,61.7353,34425.0
2016-07-25 12:25:00,92.42,92.43,92.34,92.35,33863.0,61.7419,61.7486,61.6885,61.6952,33863.0
2016-07-25 12:30:00,92.35,92.39,92.3,92.31,38915.0,61.6952,61.7219,61.6618,61.6684,38915.0
2016-07-25 12:35:00,92.32,92.37,92.3,92.35,27467.0,61.6751,61.7085,61.6618,61.6952,27467.0
2016-07-25 12:40:00,92.36,92.42,92.36,92.36,47730.0,61.7019,61.7419,61.7019,61.7019,47730.0
2016-07-25 12:45:00,92.36,92.47,92.36,92.41,51736.0,61.7019,61.7753,61.7019,61.7353,51736.0
2016-07-25 12:50:00,92.42,92.43,92.36,92.38,49672.0,61.7419,61.7486,61.7019,61.7152,49672.0
2016-07-25 12:55:00,92.38,92.38,92.33,92.34,30709.0,61.7152,61.7152,61.6818,61.6885,30709.0
2016-07-25 13:00:00,92.34,92.34,92.25,92.26,60259.0,61.6885,61.6885,61.6284,61.635,60259.0
2016-07-25 13:05:00,92.27,92.28,92.23,92.23,51291.0,61.6417,61.6484,61.615,61.615,51291.0
2016-07-25 13:10:00,92.23,92.3,92.23,92.24,42624.0,61.615,61.6618,61.615,61.6217,42624.0
2016-07-25 13:15:00,92.24,92.25,92.19,92.21,59147.0,61.6217,61.6284,61.5883,61.6016,59147.0
2016-07-25 13:20:00,92.2,92.24,92.19,92.2,65153.0,61.595,61.6217,61.5883,61.595,65153.0
2016-07-25 13:25:00,92.21,92.25,92.2,92.22,117392.0,61.6016,61.6284,61.595,61.6083,117392.0
2016-07-25 13:30:00,92.23,92.29,92.22,92.27,83903.0,61.615,61.6551,61.6083,61.6417,83903.0
2016-07-25 13:35:00,92.27,92.32,92.22,92.32,69284.0,61.6417,61.6751,61.6083,61.6751,69284.0
2016-07-25 13:40:00,92.32,92.35,92.27,92.32,46440.0,61.6751,61.6952,61.6417,61.6751,46440.0
2016-07-25 13:45:00,92.33,92.35,92.29,92.29,59673.0,61.6818,61.6952,61.6551,61.6551,59673.0
2016-07-25 13:50:00,92.3,92.31,92.25,92.27,45633.0,61.6618,61.6684,61.6284,61.6417,45633.0
2016-07-25 13:55:00,92.28,92.32,92.27,92.3,59402.0,61.6484,61.6751,61.6417,61.6618,59402.0
2016-07-25 14:00:00,92.3,92.31,92.26,92.27,56214.0,61.6618,61.6684,61.635,61.6417,56214.0
2016-07-25 14:05:00,92.26,92.3,92.26,92.29,77525.0,61.635,61.6618,61.635,61.6551,77525.0
2016-07-25 14:10:00,92.28,92.29,92.24,92.25,43688.0,61.6484,61.6551,61.6217,61.6284,43688.0
2016-07-25 14:15:00,92.25,92.26,92.14,92.14,74298.0,61.6284,61.635,61.5549,61.5549,74298.0
2016-07-25 14:20:00,92.15,92.15,92.01,92.03,100270.0,61.5616,61.5616,61.468,61.4814,100270.0
2016-07-25 14:25:00,92.03,92.11,92.01,92.02,104253.0,61.4814,61.5348,61.468,61.4747,104253.0
2016-07-25 14:30:00,92.03,92.06,92.01,92.05,76848.0,61.4814,61.5014,61.468,61.4948,76848.0
2016-07-25 14:35:00,92.05,92.11,92.04,92.08,71304.0,61.4948,61.5348,61.4881,61.5148,71304.0
2016-07-25 14:40:00,92.08,92.08,92.01,92.02,50498.0,61.5148,61.5148,61.468,61.4747,50498.0
2016-07-25 14:45:00,92.02,92.02,91.95,92.0,91650.0,61.4747,61.4747,61.4279,61.4614,91650.0
2016-07-25 14:50:00,92.0,92.02,91.93,91.94,75888.0,61.4614,61.4747,61.4146,61.4213,75888.0
2016-07-25 14:55:00,91.94,91.94,91.91,91.91,60526.0,61.4213,61.4213,61.4012,61.4012,60526.0
2016-07-25 15:00:00,91.91,91.96,91.91,91.94,61850.0,61.4012,61.4346,61.4012,61.4213,61850.0
2016-07-25 15:05:00,91.94,91.94,91.89,91.91,65698.0,61.4213,61.4213,61.3879,61.4012,65698.0
2016-07-25 15:10:00,91.91,91.94,91.83,91.84,140622.0,61.4012,61.4213,61.3478,61.3545,140622.0
2016-07-25 15:15:00,91.84,91.87,91.82,91.85,115084.0,61.3545,61.3745,61.3411,61.3611,115084.0
2016-07-25 15:20:00,91.85,91.86,91.78,91.81,187563.0,61.3611,61.3678,61.3144,61.3344,187563.0
2016-07-25 15:25:00,91.81,91.84,91.78,91.79,116226.0,61.3344,61.3545,61.3144,61.3211,116226.0
2016-07-25 15:30:00,91.79,91.97,91.76,91.96,226391.0,61.3211,61.4413,61.301,61.4346,226391.0
2016-07-25 15:35:00,91.97,92.08,91.96,92.07,166583.0,61.4413,61.5148,61.4346,61.5081,166583.0
2016-07-25 15:40:00,92.08,92.11,92.02,92.1,181650.0,61.5148,61.5348,61.4747,61.5282,181650.0
2016-07-25 15:45:00,92.1,92.2,92.1,92.19,253078.0,61.5282,61.595,61.5282,61.5883,253078.0
2016-07-25 15:50:00,92.19,92.24,92.15,92.23,299688.0,61.5883,61.6217,61.5616,61.615,299688.0
2016-07-25 15:55:00,92.24,92.25,92.14,92.24,597433.0,61.6217,61.6284,61.5549,61.6217,597433.0
2016-07-26 09:30:00,91.63,91.79,91.53,91.72,644866.0,61.2142,61.3211,61.1474,61.2743,644866.0
2016-07-26 09:35:00,91.74,91.95,91.61,91.85,285803.0,61.2877,61.4279,61.2008,61.3611,285803.0
2016-07-26 09:40:00,91.85,92.03,91.58,91.6,328298.0,61.3611,61.4814,61.1808,61.1941,328298.0
2016-07-26 09:45:00,91.61,91.83,91.57,91.77,258695.0,61.2008,61.3478,61.1741,61.3077,258695.0
2016-07-26 09:50:00,91.78,91.91,91.61,91.64,272588.0,61.3144,61.4012,61.2008,61.2209,272588.0
2016-07-26 09:55:00,91.63,91.65,91.3,91.31,229236.0,61.2142,61.2275,60.9937,61.0004,229236.0
2016-07-26 10:00:00,91.31,91.75,91.3,91.72,222737.0,61.0004,61.2943,60.9937,61.2743,222737.0
2016-07-26 10:05:00,91.73,91.8,91.64,91.76,137197.0,61.281,61.3277,61.2209,61.301,137197.0
2016-07-26 10:10:00,91.77,91.97,91.77,91.96,128351.0,61.3077,61.4413,61.3077,61.4346,128351.0
2016-07-26 10:15:00,91.96,91.96,91.81,91.82,229422.0,61.4346,61.4346,61.3344,61.3411,229422.0
2016-07-26 10:20:00,91.82,91.92,91.8,91.92,182810.0,61.3411,61.4079,61.3277,61.4079,182810.0
2016-07-26 10:25:00,91.92,91.96,91.73,91.79,170078.0,61.4079,61.4346,61.281,61.3211,170078.0
2016-07-26 10:30:00,91.78,91.79,91.56,91.64,122801.0,61.3144,61.3211,61.1674,61.2209,122801.0
2016-07-26 10:35:00,91.64,91.68,91.49,91.5,166185.0,61.2209,61.2476,61.1206,61.1273,166185.0
2016-07-26 10:40:00,91.5,91.57,91.47,91.52,92410.0,61.1273,61.1741,61.1073,61.1407,92410.0
2016-07-26 10:45:00,91.51,91.56,91.48,91.48,86284.0,61.134,61.1674,61.114,61.114,86284.0
2016-07-26 10:50:00,91.49,91.5,91.31,91.36,190970.0,61.1206,61.1273,61.0004,61.0338,190970.0
2016-07-26 10:55:00,91.35,91.46,91.3,91.32,116458.0,61.0271,61.1006,60.9937,61.0071,116458.0
2016-07-26 11:00:00,91.31,91.35,91.27,91.32,151360.0,61.0004,61.0271,60.9737,61.0071,151360.0
2016-07-26 11:05:00,91.32,91.32,91.15,91.27,175064.0,61.0071,61.0071,60.8935,60.9737,175064.0
2016-07-26 11:10:00,91.25,91.27,91.11,91.25,136640.0,60.9603,60.9737,60.8668,60.9603,136640.0
2016-07-26 11:15:00,91.26,91.37,91.23,91.37,159516.0,60.967,61.0405,60.9469,61.0405,159516.0
2016-07-26 11:20:00,91.37,91.39,91.3,91.33,124769.0,61.0405,61.0538,60.9937,61.0138,124769.0
2016-07-26 11:25:00,91.34,91.4,91.31,91.4,83773.0,61.0204,61.0605,61.0004,61.0605,83773.0
2016-07-26 11:30:00,91.4,91.43,91.36,91.4,102306.0,61.0605,61.0806,61.0338,61.0605,102306.0
2016-07-26 11:35:00,91.4,91.49,91.39,91.47,123011.0,61.0605,61.1206,61.0538,61.1073,123011.0
2016-07-26 11:40:00,91.48,91.57,91.47,91.52,87131.0,61.114,61.1741,61.1073,61.1407,87131.0
2016-07-26 11:45:00,91.52,91.53,91.45,91.49,79628.0,61.1407,61.1474,61.0939,61.1206,79628.0
2016-07-26 11:50:00,91.5,91.61,91.48,91.51,170725.0,61.1273,61.2008,61.114,61.134,170725.0
2016-07-26 11:55:00,91.51,91.57,91.47,91.49,105477.0,61.134,61.1741,61.1073,61.1206,105477.0
2016-07-26 12:00:00,91.49,91.55,91.42,91.46,97449.0,61.1206,61.1607,61.0739,61.1006,97449.0
2016-07-26 12:05:00,91.46,91.46,91.39,91.4,99977.0,61.1006,61.1006,61.0538,61.0605,99977.0
2016-07-26 12:10:00,91.41,91.42,91.35,91.38,78574.0,61.0672,61.0739,61.0271,61.0472,78574.0
2016-07-26 12:15:00,91.38,91.45,91.34,91.44,64729.0,61.0472,61.0939,61.0204,61.0872,64729.0
2016-07-26 12:20:00,91.44,91.54,91.44,91.47,83301.0,61.0872,61.154,61.0872,61.1073,83301.0
2016-07-26 12:25:00,91.47,91.55,91.46,91.48,99608.0,61.1073,61.1607,61.1006,61.114,99608.0
2016-07-26 12:30:00,91.49,91.55,91.45,91.46,81444.0,61.1206,61.1607,61.0939,61.1006,81444.0
2016-07-26 12:35:00,91.46,91.46,91.38,91.38,89091.0,61.1006,61.1006,61.0472,61.0472,89091.0
2016-07-26 12:40:00,91.39,91.41,91.35,91.36,60476.0,61.0538,61.0672,61.0271,61.0338,60476.0
2016-07-26 12:45:00,91.35,91.37,91.28,91.34,145974.0,61.0271,61.0405,60.9804,61.0204,145974.0
2016-07-26 12:50:00,91.34,91.34,91.25,91.28,73136.0,61.0204,61.0204,60.9603,60.9804,73136.0
2016-07-26 12:55:00,91.28,91.32,91.26,91.27,63123.0,60.9804,61.0071,60.967,60.9737,63123.0
2016-07-26 13:00:00,91.27,91.39,91.26,91.38,54375.0,60.9737,61.0538,60.967,61.0472,54375.0
2016-07-26 13:05:00,91.39,91.48,91.39,91.48,42843.0,61.0538,61.114,61.0538,61.114,42843.0
2016-07-26 13:10:00,91.48,91.5,91.44,91.5,45407.0,61.114,61.1273,61.0872,61.1273,45407.0
2016-07-26 13:15:00,91.5,91.56,91.49,91.55,56842.0,61.1273,61.1674,61.1206,61.1607,56842.0
2016-07-26 13:20:00,91.53,91.54,91.35,91.35,93465.0,61.1474,61.154,61.0271,61.0271,93465.0
2016-07-26 13:25:00,91.36,91.43,91.36,91.42,53931.0,61.0338,61.0806,61.0338,61.0739,53931.0
2016-07-26 13:30:00,91.41,91.43,91.39,91.43,61701.0,61.0672,61.0806,61.0538,61.0806,61701.0
2016-07-26 13:35:00,91.43,91.43,91.34,91.4,66966.0,61.0806,61.0806,61.0204,61.0605,66966.0
2016-07-26 13:40:00,91.4,91.41,91.32,91.33,103851.0,61.0605,61.0672,61.0071,61.0138,103851.0
2016-07-26 13:45:00,91.34,91.36,91.29,91.33,68492.0,61.0204,61.0338,60.987,61.0138,68492.0
2016-07-26 13:50:00,91.33,91.34,91.28,91.32,44467.0,61.0138,61.0204,60.9804,61.0071,44467.0
2016-07-26 13:55:00,91.32,91.41,91.32,91.34,53132.0,61.0071,61.0672,61.0071,61.0204,53132.0
2016-07-26 14:00:00,91.35,91.39,91.32,91.39,93667.0,61.0271,61.0538,61.0071,61.0538,93667.0
2016-07-26 14:05:00,91.38,91.39,91.25,91.26,76497.0,61.0472,61.0538,60.9603,60.967,76497.0
2016-07-26 14:10:00,91.26,91.3,91.21,91.3,68260.0,60.967,60.9937,60.9336,60.9937,68260.0
2016-07-26 14:15:00,91.3,91.32,91.24,91.27,74500.0,60.9937,61.0071,60.9536,60.9737,74500.0
2016-07-26 14:20:00,91.27,91.38,91.24,91.37,88850.0,60.9737,61.0472,60.9536,61.0405,88850.0
2016-07-26 14:25:00,91.37,91.42,91.36,91.36,87167.0,61.0405,61.0739,61.0338,61.0338,87167.0
2016-07-26 14:30:00,91.37,91.46,91.34,91.36,78016.0,61.0405,61.1006,61.0204,61.0338,78016.0
2016-07-26 14:35:00,91.36,91.42,91.35,91.38,77462.0,61.0338,61.0739,61.0271,61.0472,77462.0
2016-07-26 14:40:00,91.39,91.46,91.37,91.43,71656.0,61.0538,61.1006,61.0405,61.0806,71656.0
2016-07-26 14:45:00,91.43,91.47,91.41,91.42,72721.0,61.0806,61.1073,61.0672,61.0739,72721.0
2016-07-26 14:50:00,91.41,91.45,91.4,91.44,53245.0,61.0672,61.0939,61.0605,61.0872,53245.0
2016-07-26 14:55:00,91.43,91.44,91.32,91.32,61802.0,61.0806,61.0872,61.0071,61.0071,61802.0
2016-07-26 15:00:00,91.32,91.46,91.31,91.43,75909.0,61.0071,61.1006,61.0004,61.0806,75909.0
2016-07-26 15:05:00,91.44,91.54,91.39,91.51,203513.0,61.0872,61.154,61.0538,61.134,203513.0
2016-07-26 15:10:00,91.51,91.56,91.48,91.56,85750.0,61.134,61.1674,61.114,61.1674,85750.0
2016-07-26 15:15:00,91.56,91.59,91.52,91.54,90711.0,61.1674,61.1874,61.1407,61.154,90711.0
2016-07-26 15:20:00,91.53,91.61,91.52,91.59,123421.0,61.1474,61.2008,61.1407,61.1874,123421.0
2016-07-26 15:25:00,91.59,91.64,91.58,91.64,118971.0,61.1874,61.2209,61.1808,61.2209,118971.0
2016-07-26 15:30:00,91.63,91.68,91.61,91.68,90172.0,61.2142,61.2476,61.2008,61.2476,90172.0
2016-07-26 15:35:00,91.68,91.69,91.58,91.6,149970.0,61.2476,61.2543,61.1808,61.1941,149970.0
2016-07-26 15:40:00,91.59,91.62,91.52,91.55,156034.0,61.1874,61.2075,61.1407,61.1607,156034.0
2016-07-26 15:45:00,91.55,91.65,91.55,91.64,163097.0,61.1607,61.2275,61.1607,61.2209,163097.0
2016-07-26 15:50:00,91.64,91.64,91.53,91.54,244011.0,61.2209,61.2209,61.1474,61.154,244011.0
2016-07-26 15:55:00,91.54,91.56,91.52,91.54,526764.0,61.154,61.1674,61.1407,61.154,526764.0
2016-07-27 09:30:00,91.5,91.68,91.46,91.51,313194.0,61.1273,61.2476,61.1006,61.134,313194.0
2016-07-27 09:35:00,91.53,91.72,91.49,91.71,135730.0,61.1474,61.2743,61.1206,61.2676,135730.0
2016-07-27 09:40:00,91.7,91.77,91.61,91.74,146448.0,61.2609,61.3077,61.2008,61.2877,146448.0
2016-07-27 09:45:00,91.74,91.8,91.63,91.67,115090.0,61.2877,61.3277,61.2142,61.2409,115090.0
2016-07-27 09:50:00,91.68,91.81,91.66,91.73,54260.0,61.2476,61.3344,61.2342,61.281,54260.0
2016-07-27 09:55:00,91.72,91.73,91.55,91.6,109033.0,61.2743,61.281,61.1607,61.1941,109033.0
2016-07-27 10:00:00,91.61,91.68,91.58,91.67,121295.0,61.2008,61.2476,61.1808,61.2409,121295.0
2016-07-27 10:05:00,91.67,91.71,91.6,91.61,78567.0,61.2409,61.2676,61.1941,61.2008,78567.0
2016-07-27 10:10:00,91.61,91.68,91.57,91.61,89106.0,61.2008,61.2476,61.1741,61.2008,89106.0
2016-07-27 10:15:00,91.62,91.63,91.5,91.55,56304.0,61.2075,61.2142,61.1273,61.1607,56304.0
2016-07-27 10:20:00,91.55,91.55,91.49,91.51,75115.0,61.1607,61.1607,61.1206,61.134,75115.0
2016-07-27 10:25:00,91.51,91.51,91.32,91.42,91637.0,61.134,61.134,61.0071,61.0739,91637.0
2016-07-27 10:30:00,91.42,91.42,91.07,91.07,240135.0,61.0739,61.0739,60.8401,60.8401,240135.0
2016-07-27 10:35:00,91.08,91.12,91.01,91.02,131698.0,60.8467,60.8735,60.8,60.8067,131698.0
2016-07-27 10:40:00,91.01,91.02,90.89,90.93,143049.0,60.8,60.8067,60.7198,60.7465,143049.0
2016-07-27 10:45:00,90.92,91.02,90.82,90.85,151481.0,60.7398,60.8067,60.673,60.6931,151481.0
2016-07-27 10:50:00,90.86,90.91,90.75,90.87,182693.0,60.6998,60.7332,60.6263,60.7064,182693.0
2016-07-27 10:55:00,90.87,90.95,90.85,90.93,95617.0,60.7064,60.7599,60.6931,60.7465,95617.0
2016-07-27 11:00:00,90.94,90.96,90.88,90.94,104317.0,60.7532,60.7666,60.7131,60.7532,104317.0
2016-07-27 11:05:00,90.93,91.06,90.92,91.06,79215.0,60.7465,60.8334,60.7398,60.8334,79215.0
2016-07-27 11:10:00,91.05,91.15,90.94,90.95,118600.0,60.8267,60.8935,60.7532,60.7599,118600.0
2016-07-27 11:15:00,90.95,90.95,90.85,90.87,65221.0,60.7599,60.7599,60.6931,60.7064,65221.0
2016-07-27 11:20:00,90.87,90.88,90.81,90.84,89937.0,60.7064,60.7131,60.6664,60.6864,89937.0
2016-07-27 11:25:00,90.84,90.92,90.83,90.89,116388.0,60.6864,60.7398,60.6797,60.7198,116388.0
2016-07-27 11:30:00,90.9,90.9,90.68,90.77,112709.0,60.7265,60.7265,60.5795,60.6396,112709.0
2016-07-27 11:35:00,90.77,90.85,90.69,90.71,84317.0,60.6396,60.6931,60.5862,60.5996,84317.0
2016-07-27 11:40:00,90.71,90.81,90.7,90.8,59047.0,60.5996,60.6664,60.5929,60.6597,59047.0
2016-07-27 11:45:00,90.8,90.81,90.68,90.7,62319.0,60.6597,60.6664,60.5795,60.5929,62319.0
2016-07-27 11:50:00,90.7,90.8,90.68,90.77,86926.0,60.5929,60.6597,60.5795,60.6396,86926.0
2016-07-27 11:55:00,90.77,90.82,90.76,90.78,58938.0,60.6396,60.673,60.633,60.6463,58938.0
2016-07-27 12:00:00,90.77,90.84,90.75,90.83,88773.0,60.6396,60.6864,60.6263,60.6797,88773.0
2016-07-27 12:05:00,90.82,90.85,90.77,90.79,80511.0,60.673,60.6931,60.6396,60.653,80511.0
2016-07-27 12:10:00,90.79,90.79,90.69,90.72,88126.0,60.653,60.653,60.5862,60.6062,88126.0
2016-07-27 12:15:00,90.72,90.81,90.7,90.79,59718.0,60.6062,60.6664,60.5929,60.653,59718.0
2016-07-27 12:20:00,90.8,90.82,90.72,90.74,51074.0,60.6597,60.673,60.6062,60.6196,51074.0
2016-07-27 12:25:00,90.74,90.88,90.74,90.88,43641.0,60.6196,60.7131,60.6196,60.7131,43641.0
2016-07-27 12:30:00,90.88,90.91,90.84,90.89,58881.0,60.7131,60.7332,60.6864,60.7198,58881.0
2016-07-27 12:35:00,90.89,90.99,90.89,90.96,40545.0,60.7198,60.7866,60.7198,60.7666,40545.0
2016-07-27 12:40:00,90.97,91.02,90.95,90.95,50539.0,60.7733,60.8067,60.7599,60.7599,50539.0
2016-07-27 12:45:00,90.95,91.0,90.88,90.92,82195.0,60.7599,60.7933,60.7131,60.7398,82195.0
2016-07-27 12:50:00,90.93,90.94,90.84,90.91,70845.0,60.7465,60.7532,60.6864,60.7332,70845.0
2016-07-27 12:55:00,90.91,90.94,90.88,90.9,36567.0,60.7332,60.7532,60.7131,60.7265,36567.0
2016-07-27 13:00:00,90.9,90.93,90.87,90.9,54430.0,60.7265,60.7465,60.7064,60.7265,54430.0
2016-07-27 13:05:00,90.9,90.91,90.85,90.86,33220.0,60.7265,60.7332,60.6931,60.6998,33220.0
2016-07-27 13:10:00,90.85,90.85,90.75,90.77,63965.0,60.6931,60.6931,60.6263,60.6396,63965.0
2016-07-27 13:15:00,90.77,90.78,90.75,90.76,33391.0,60.6396,60.6463,60.6263,60.633,33391.0
2016-07-27 13:20:00,90.76,90.87,90.76,90.87,47423.0,60.633,60.7064,60.633,60.7064,47423.0
2016-07-27 13:25:00,90.86,90.9,90.79,90.8,54657.0,60.6998,60.7265,60.653,60.6597,54657.0
2016-07-27 13:30:00,90.8,90.86,90.78,90.84,49759.0,60.6597,60.6998,60.6463,60.6864,49759.0
2016-07-27 13:35:00,90.85,90.97,90.84,90.93,70808.0,60.6931,60.7733,60.6864,60.7465,70808.0
2016-07-27 13:40:00,90.93,90.96,90.89,90.96,82353.0,60.7465,60.7666,60.7198,60.7666,82353.0
2016-07-27 13:45:00,90.95,91.05,90.95,91.04,68321.0,60.7599,60.8267,60.7599,60.82,68321.0
2016-07-27 13:50:00,91.04,91.05,90.93,90.93,74281.0,60.82,60.8267,60.7465,60.7465,74281.0
2016-07-27 13:55:00,90.94,90.98,90.9,90.97,37578.0,60.7532,60.7799,60.7265,60.7733,37578.0
2016-07-27 14:00:00,90.97,91.0,90.63,90.86,124247.0,60.7733,60.7933,60.5461,60.6998,124247.0
2016-07-27 14:05:00,90.84,91.03,90.81,90.9,77678.0,60.6864,60.8133,60.6664,60.7265,77678.0
2016-07-27 14:10:00,90.9,91.03,90.87,90.9,136297.0,60.7265,60.8133,60.7064,60.7265,136297.0
2016-07-27 14:15:00,90.9,91.2,90.88,91.18,123019.0,60.7265,60.9269,60.7131,60.9135,123019.0
2016-07-27 14:20:00,91.18,91.28,91.17,91.19,77899.0,60.9135,60.9804,60.9069,60.9202,77899.0
2016-07-27 14:25:00,91.18,91.18,91.06,91.07,128560.0,60.9135,60.9135,60.8334,60.8401,128560.0
2016-07-27 14:30:00,91.07,91.17,91.06,91.14,48512.0,60.8401,60.9069,60.8334,60.8868,48512.0
2016-07-27 14:35:00,91.14,91.24,91.14,91.18,113741.0,60.8868,60.9536,60.8868,60.9135,113741.0
2016-07-27 14:40:00,91.18,91.24,91.14,91.24,42006.0,60.9135,60.9536,60.8868,60.9536,42006.0
2016-07-27 14:45:00,91.24,91.24,91.07,91.12,77289.0,60.9536,60.9536,60.8401,60.8735,77289.0
2016-07-27 14:50:00,91.11,91.11,91.04,91.09,36545.0,60.8668,60.8668,60.82,60.8534,36545.0
2016-07-27 14:55:00,91.09,91.12,91.05,91.09,40830.0,60.8534,60.8735,60.8267,60.8534,40830.0
2016-07-27 15:00:00,91.09,91.15,91.06,91.07,50383.0,60.8534,60.8935,60.8334,60.8401,50383.0
2016-07-27 15:05:00,91.07,91.12,91.04,91.04,78582.0,60.8401,60.8735,60.82,60.82,78582.0
2016-07-27 15:10:00,91.03,91.16,91.01,91.15,61105.0,60.8133,60.9002,60.8,60.8935,61105.0
2016-07-27 15:15:00,91.15,91.2,91.11,91.13,241189.0,60.8935,60.9269,60.8668,60.8801,241189.0
2016-07-27 15:20:00,91.14,91.16,91.02,91.02,105891.0,60.8868,60.9002,60.8067,60.8067,105891.0
2016-07-27 15:25:00,91.02,91.03,90.9,90.97,94931.0,60.8067,60.8133,60.7265,60.7733,94931.0
2016-07-27 15:30:00,90.97,91.06,90.96,91.05,119769.0,60.7733,60.8334,60.7666,60.8267,119769.0
2016-07-27 15:35:00,91.04,91.07,91.02,91.05,91215.0,60.82,60.8401,60.8067,60.8267,91215.0
2016-07-27 15:40:00,91.04,91.09,90.97,91.0,184146.0,60.82,60.8534,60.7733,60.7933,184146.0
2016-07-27 15:45:00,90.99,90.99,90.75,90.76,177922.0,60.7866,60.7866,60.6263,60.633,177922.0
2016-07-27 15:50:00,90.75,90.82,90.75,90.8,245909.0,60.6263,60.673,60.6263,60.6597,245909.0
2016-07-27 15:55:00,90.8,90.94,90.71,90.92,749495.0,60.6597,60.7532,60.5996,60.7398,749495.0
2016-07-28 09:30:00,90.54,90.73,90.15,90.58,284675.0,60.486,60.6129,60.2254,60.5127,284675.0
2016-07-28 09:35:00,90.59,90.6,90.35,90.41,134263.0,60.5194,60.5261,60.3591,60.3991,134263.0
2016-07-28 09:40:00,90.4,90.4,90.25,90.34,127344.0,60.3925,60.3925,60.2923,60.3524,127344.0
2016-07-28 09:45:00,90.33,90.49,90.33,90.44,204369.0,60.3457,60.4526,60.3457,60.4192,204369.0
2016-07-28 09:50:00,90.45,90.48,90.27,90.28,193395.0,60.4259,60.4459,60.3056,60.3123,193395.0
2016-07-28 09:55:00,90.27,90.42,90.23,90.41,167887.0,60.3056,60.4058,60.2789,60.3991,167887.0
2016-07-28 10:00:00,90.42,90.48,90.12,90.17,209163.0,60.4058,60.4459,60.2054,60.2388,209163.0
2016-07-28 10:05:00,90.17,90.44,90.16,90.39,143317.0,60.2388,60.4192,60.2321,60.3858,143317.0
2016-07-28 10:10:00,90.38,90.45,90.12,90.13,113385.0,60.3791,60.4259,60.2054,60.2121,113385.0
2016-07-28 10:15:00,90.12,90.18,90.09,90.11,157373.0,60.2054,60.2455,60.1854,60.1987,157373.0
2016-07-28 10:20:00,90.11,90.19,90.05,90.19,127911.0,60.1987,60.2522,60.1586,60.2522,127911.0
2016-07-28 10:25:00,90.18,90.23,90.03,90.06,81013.0,60.2455,60.2789,60.1453,60.1653,81013.0
2016-07-28 10:30:00,90.07,90.2,90.07,90.16,129681.0,60.172,60.2588,60.172,60.2321,129681.0
2016-07-28 10:35:00,90.16,90.16,89.9,89.93,235555.0,60.2321,60.2321,60.0584,60.0785,235555.0
2016-07-28 10:40:00,89.93,89.94,89.82,89.91,148141.0,60.0785,60.0852,60.005,60.0651,148141.0
2016-07-28 10:45:00,89.91,90.0,89.88,89.94,125297.0,60.0651,60.1252,60.0451,60.0852,125297.0
2016-07-28 10:50:00,89.94,89.96,89.82,89.84,96937.0,60.0852,60.0985,60.005,60.0183,96937.0
2016-07-28 10:55:00,89.84,89.84,89.72,89.73,133227.0,60.0183,60.0183,59.9382,59.9449,133227.0
2016-07-28 11:00:00,89.73,89.84,89.72,89.78,116829.0,59.9449,60.0183,59.9382,59.9783,116829.0
2016-07-28 11:05:00,89.78,89.82,89.75,89.76,141461.0,59.9783,60.005,59.9582,59.9649,141461.0
2016-07-28 11:10:00,89.76,89.76,89.61,89.64,179244.0,59.9649,59.9649,59.8647,59.8847,179244.0
2016-07-28 11:15:00,89.64,89.87,89.63,89.87,166976.0,59.8847,60.0384,59.8781,60.0384,166976.0
2016-07-28 11:20:00,89.87,89.96,89.84,89.91,111535.0,60.0384,60.0985,60.0183,60.0651,111535.0
2016-07-28 11:25:00,89.91,89.96,89.83,89.93,108654.0,60.0651,60.0985,60.0117,60.0785,108654.0
2016-07-28 11:30:00,89.92,90.03,89.8,89.82,198521.0,60.0718,60.1453,59.9916,60.005,198521.0
2016-07-28 11:35:00,89.81,89.82,89.68,89.75,125390.0,59.9983,60.005,59.9115,59.9582,125390.0
2016-07-28 11:40:00,89.76,89.79,89.65,89.79,189179.0,59.9649,59.9849,59.8914,59.9849,189179.0
2016-07-28 11:45:00,89.78,89.79,89.68,89.73,102915.0,59.9783,59.9849,59.9115,59.9449,102915.0
2016-07-28 11:50:00,89.74,89.85,89.71,89.77,101237.0,59.9515,60.025,59.9315,59.9716,101237.0
2016-07-28 11:55:00,89.77,89.89,89.76,89.88,128269.0,59.9716,60.0517,59.9649,60.0451,128269.0
2016-07-28 12:00:00,89.89,90.01,89.85,89.99,159866.0,60.0517,60.1319,60.025,60.1186,159866.0
2016-07-28 12:05:00,90.0,90.04,89.95,90.03,116061.0,60.1252,60.152,60.0918,60.1453,116061.0
2016-07-28 12:10:00,90.03,90.03,89.93,89.98,113533.0,60.1453,60.1453,60.0785,60.1119,113533.0
2016-07-28 12:15:00,89.98,90.05,89.96,90.04,191930.0,60.1119,60.1586,60.0985,60.152,191930.0
2016-07-28 12:20:00,90.04,90.1,90.02,90.03,90173.0,60.152,60.192,60.1386,60.1453,90173.0
2016-07-28 12:25:00,90.02,90.07,89.99,90.02,93202.0,60.1386,60.172,60.1186,60.1386,93202.0
2016-07-28 12:30:00,90.02,90.1,90.01,90.06,68290.0,60.1386,60.192,60.1319,60.1653,68290.0
2016-07-28 12:35:00,90.07,90.12,90.0,90.04,77139.0,60.172,60.2054,60.1252,60.152,77139.0
2016-07-28 12:40:00,90.03,90.06,90.01,90.05,64718.0,60.1453,60.1653,60.1319,60.1586,64718.0
2016-07-28 12:45:00,90.05,90.08,90.04,90.06,47571.0,60.1586,60.1787,60.152,60.1653,47571.0
2016-07-28 12:50:00,90.07,90.13,90.05,90.11,57195.0,60.172,60.2121,60.1586,60.1987,57195.0
2016-07-28 12:55:00,90.1,90.19,90.09,90.16,53032.0,60.192,60.2522,60.1854,60.2321,53032.0
2016-07-28 13:00:00,90.17,90.19,90.12,90.17,84014.0,60.2388,60.2522,60.2054,60.2388,84014.0
2016-07-28 13:05:00,90.16,90.17,90.14,90.15,43850.0,60.2321,60.2388,60.2188,60.2254,43850.0
2016-07-28 13:10:00,90.15,90.16,90.12,90.13,55278.0,60.2254,60.2321,60.2054,60.2121,55278.0
2016-07-28 13:15:00,90.13,90.2,90.12,90.19,65067.0,60.2121,60.2588,60.2054,60.2522,65067.0
2016-07-28 13:20:00,90.19,90.19,90.1,90.13,61961.0,60.2522,60.2522,60.192,60.2121,61961.0
2016-07-28 13:25:00,90.13,90.18,90.05,90.13,102567.0,60.2121,60.2455,60.1586,60.2121,102567.0
2016-07-28 13:30:00,90.14,90.16,90.07,90.08,48000.0,60.2188,60.2321,60.172,60.1787,48000.0
2016-07-28 13:35:00,90.08,90.12,90.04,90.08,53044.0,60.1787,60.2054,60.152,60.1787,53044.0
2016-07-28 13:40:00,90.09,90.11,90.0,90.02,70404.0,60.1854,60.1987,60.1252,60.1386,70404.0
2016-07-28 13:45:00,90.02,90.14,89.97,90.11,151489.0,60.1386,60.2188,60.1052,60.1987,151489.0
2016-07-28 13:50:00,90.12,90.19,90.11,90.12,90946.0,60.2054,60.2522,60.1987,60.2054,90946.0
2016-07-28 13:55:00,90.12,90.2,90.11,90.18,94003.0,60.2054,60.2588,60.1987,60.2455,94003.0
2016-07-28 14:00:00,90.19,90.2,90.06,90.06,79906.0,60.2522,60.2588,60.1653,60.1653,79906.0
2016-07-28 14:05:00,90.06,90.07,89.97,90.04,129395.0,60.1653,60.172,60.1052,60.152,129395.0
2016-07-28 14:10:00,90.04,90.07,90.0,90.01,62502.0,60.152,60.172,60.1252,60.1319,62502.0
2016-07-28 14:15:00,90.02,90.11,89.97,90.05,161977.0,60.1386,60.1987,60.1052,60.1586,161977.0
2016-07-28 14:20:00,90.05,90.24,90.03,90.23,115041.0,60.1586,60.2856,60.1453,60.2789,115041.0
2016-07-28 14:25:00,90.24,90.28,90.2,90.21,98267.0,60.2856,60.3123,60.2588,60.2655,98267.0
2016-07-28 14:30:00,90.22,90.27,90.21,90.25,63509.0,60.2722,60.3056,60.2655,60.2923,63509.0
2016-07-28 14:35:00,90.25,90.29,90.24,90.27,96248.0,60.2923,60.319,60.2856,60.3056,96248.0
2016-07-28 14:40:00,90.28,90.33,90.24,90.33,110816.0,60.3123,60.3457,60.2856,60.3457,110816.0
2016-07-28 14:45:00,90.33,90.41,90.33,90.39,136481.0,60.3457,60.3991,60.3457,60.3858,136481.0
2016-07-28 14:50:00,90.38,90.4,90.37,90.37,64781.0,60.3791,60.3925,60.3724,60.3724,64781.0
2016-07-28 14:55:00,90.37,90.38,90.21,90.21,85062.0,60.3724,60.3791,60.2655,60.2655,85062.0
2016-07-28 15:00:00,90.21,90.29,90.21,90.27,77398.0,60.2655,60.319,60.2655,60.3056,77398.0
2016-07-28 15:05:00,90.26,90.32,90.2,90.2,57247.0,60.2989,60.339,60.2588,60.2588,57247.0
2016-07-28 15:10:00,90.21,90.29,90.2,90.27,91137.0,60.2655,60.319,60.2588,60.3056,91137.0
2016-07-28 15:15:00,90.26,90.29,90.16,90.2,114061.0,60.2989,60.319,60.2321,60.2588,114061.0
2016-07-28 15:20:00,90.2,90.24,90.19,90.22,125653.0,60.2588,60.2856,60.2522,60.2722,125653.0
2016-07-28 15:25:00,90.22,90.23,90.15,90.2,85379.0,60.2722,60.2789,60.2254,60.2588,85379.0
2016-07-28 15:30:00,90.2,90.22,90.17,90.2,107807.0,60.2588,60.2722,60.2388,60.2588,107807.0
2016-07-28 15:35:00,90.2,90.23,90.19,90.22,251214.0,60.2588,60.2789,60.2522,60.2722,251214.0
2016-07-28 15:40:00,90.21,90.26,90.19,90.24,235887.0,60.2655,60.2989,60.2522,60.2856,235887.0
2016-07-28 15:45:00,90.24,90.27,90.2,90.22,392154.0,60.2856,60.3056,60.2588,60.2722,392154.0
2016-07-28 15:50:00,90.22,90.23,90.17,90.2,366749.0,60.2722,60.2789,60.2388,60.2588,366749.0
2016-07-28 15:55:00,90.2,90.26,90.16,90.16,551414.0,60.2588,60.2989,60.2321,60.2321,551414.0
2016-07-29 09:30:00,87.61,87.74,86.12,86.71,2170240.0,58.5286,58.6154,57.5332,57.9273,2170240.0
2016-07-29 09:35:00,86.72,87.0,86.54,86.97,796846.0,57.934,58.1211,57.8138,58.101,796846.0
2016-07-29 09:40:00,86.98,87.51,86.97,87.49,842426.0,58.1077,58.4618,58.101,58.4484,842426.0
2016-07-29 09:45:00,87.49,88.48,87.48,88.38,1041667.0,58.4484,59.1098,58.4417,59.043,1041667.0
2016-07-29 09:50:00,88.38,88.5,88.07,88.12,501912.0,59.043,59.1231,58.8359,58.8693,501912.0
2016-07-29 09:55:00,88.12,88.16,87.98,88.15,431372.0,58.8693,58.896,58.7758,58.8893,431372.0
2016-07-29 10:00:00,88.16,88.33,87.57,87.67,467024.0,58.896,59.0096,58.5019,58.5687,467024.0
2016-07-29 10:05:00,87.66,87.81,87.62,87.67,222590.0,58.562,58.6622,58.5353,58.5687,222590.0
2016-07-29 10:10:00,87.66,87.84,87.45,87.82,276067.0,58.562,58.6822,58.4217,58.6689,276067.0
2016-07-29 10:15:00,87.82,87.82,87.59,87.59,227701.0,58.6689,58.6689,58.5152,58.5152,227701.0
2016-07-29 10:20:00,87.59,87.62,87.34,87.43,251182.0,58.5152,58.5353,58.3482,58.4083,251182.0
2016-07-29 10:25:00,87.43,87.43,87.2,87.22,301731.0,58.4083,58.4083,58.2547,58.268,301731.0
2016-07-29 10:30:00,87.2,87.37,87.12,87.33,355996.0,58.2547,58.3682,58.2012,58.3415,355996.0
2016-07-29 10:35:00,87.32,87.61,87.3,87.55,235144.0,58.3348,58.5286,58.3215,58.4885,235144.0
2016-07-29 10:40:00,87.56,87.72,87.55,87.7,192135.0,58.4952,58.6021,58.4885,58.5887,192135.0
2016-07-29 10:45:00,87.69,88.06,87.69,88.05,272964.0,58.582,58.8292,58.582,58.8225,272964.0
2016-07-29 10:50:00,88.06,88.18,87.85,87.89,245282.0,58.8292,58.9094,58.6889,58.7156,245282.0
2016-07-29 10:55:00,87.88,88.09,87.88,88.06,197701.0,58.709,58.8492,58.709,58.8292,197701.0
2016-07-29 11:00:00,88.06,88.55,88.06,88.54,288360.0,58.8292,59.1566,58.8292,59.1499,288360.0
2016-07-29 11:05:00,88.54,88.54,88.17,88.19,219142.0,59.1499,59.1499,58.9027,58.9161,219142.0
2016-07-29 11:10:00,88.19,88.34,88.1,88.28,170461.0,58.9161,59.0163,58.8559,58.9762,170461.0
2016-07-29 11:15:00,88.29,88.38,88.14,88.19,152031.0,58.9829,59.043,58.8826,58.9161,152031.0
2016-07-29 11:20:00,88.17,88.33,88.12,88.3,149965.0,58.9027,59.0096,58.8693,58.9895,149965.0
2016-07-29 11:25:00,88.3,88.3,88.05,88.1,131385.0,58.9895,58.9895,58.8225,58.8559,131385.0
2016-07-29 11:30:00,88.1,88.13,88.0,88.04,107553.0,58.8559,58.876,58.7891,58.8158,107553.0
2016-07-29 11:35:00,88.04,88.14,88.02,88.07,111269.0,58.8158,58.8826,58.8025,58.8359,111269.0
2016-07-29 11:40:00,88.06,88.08,87.87,87.97,130319.0,58.8292,58.8426,58.7023,58.7691,130319.0
2016-07-29 11:45:00,87.96,87.98,87.87,87.89,99676.0,58.7624,58.7758,58.7023,58.7156,99676.0
2016-07-29 11:50:00,87.88,88.21,87.88,88.13,213114.0,58.709,58.9294,58.709,58.876,213114.0
2016-07-29 11:55:00,88.13,88.38,88.1,88.35,134632.0,58.876,59.043,58.8559,59.0229,134632.0
2016-07-29 12:00:00,88.35,88.5,88.34,88.44,174773.0,59.0229,59.1231,59.0163,59.0831,174773.0
2016-07-29 12:05:00,88.45,88.59,88.41,88.59,115088.0,59.0897,59.1833,59.063,59.1833,115088.0
2016-07-29 12:10:00,88.59,88.62,88.39,88.42,128151.0,59.1833,59.2033,59.0497,59.0697,128151.0
2016-07-29 12:15:00,88.42,88.56,88.42,88.54,77720.0,59.0697,59.1632,59.0697,59.1499,77720.0
2016-07-29 12:20:00,88.54,88.55,88.4,88.42,92614.0,59.1499,59.1566,59.0563,59.0697,92614.0
2016-07-29 12:25:00,88.42,88.42,88.27,88.29,73660.0,59.0697,59.0697,58.9695,58.9829,73660.0
2016-07-29 12:30:00,88.28,88.32,88.13,88.18,104161.0,58.9762,59.0029,58.876,58.9094,104161.0
2016-07-29 12:35:00,88.18,88.3,88.17,88.26,74420.0,58.9094,58.9895,58.9027,58.9628,74420.0
2016-07-29 12:40:00,88.26,88.26,88.14,88.22,76832.0,58.9628,58.9628,58.8826,58.9361,76832.0
2016-07-29 12:45:00,88.21,88.32,88.18,88.3,71555.0,58.9294,59.0029,58.9094,58.9895,71555.0
2016-07-29 12:50:00,88.29,88.36,88.23,88.35,145686.0,58.9829,59.0296,58.9428,59.0229,145686.0
2016-07-29 12:55:00,88.35,88.4,88.34,88.38,61570.0,59.0229,59.0563,59.0163,59.043,61570.0
2016-07-29 13:00:00,88.38,88.4,88.27,88.3,87310.0,59.043,59.0563,58.9695,58.9895,87310.0
2016-07-29 13:05:00,88.3,88.39,88.24,88.37,78487.0,58.9895,59.0497,58.9495,59.0363,78487.0
2016-07-29 13:10:00,88.37,88.51,88.35,88.51,75672.0,59.0363,59.1298,59.0229,59.1298,75672.0
2016-07-29 13:15:00,88.5,88.54,88.42,88.43,99030.0,59.1231,59.1499,59.0697,59.0764,99030.0
2016-07-29 13:20:00,88.44,88.47,88.38,88.43,71828.0,59.0831,59.1031,59.043,59.0764,71828.0
2016-07-29 13:25:00,88.43,88.46,88.34,88.37,40403.0,59.0764,59.0964,59.0163,59.0363,40403.0
2016-07-29 13:30:00,88.37,88.46,88.37,88.45,59140.0,59.0363,59.0964,59.0363,59.0897,59140.0
2016-07-29 13:35:00,88.45,88.46,88.42,88.43,83796.0,59.0897,59.0964,59.0697,59.0764,83796.0
2016-07-29 13:40:00,88.44,88.49,88.41,88.47,321631.0,59.0831,59.1165,59.063,59.1031,321631.0
2016-07-29 13:45:00,88.46,88.49,88.41,88.48,148922.0,59.0964,59.1165,59.063,59.1098,148922.0
2016-07-29 13:50:00,88.48,88.53,88.46,88.53,93404.0,59.1098,59.1432,59.0964,59.1432,93404.0
2016-07-29 13:55:00,88.52,88.54,88.46,88.5,105593.0,59.1365,59.1499,59.0964,59.1231,105593.0
2016-07-29 14:00:00,88.5,88.51,88.43,88.46,125237.0,59.1231,59.1298,59.0764,59.0964,125237.0
2016-07-29 14:05:00,88.47,88.58,88.45,88.53,162486.0,59.1031,59.1766,59.0897,59.1432,162486.0
2016-07-29 14:10:00,88.53,88.53,88.49,88.49,103334.0,59.1432,59.1432,59.1165,59.1165,103334.0
2016-07-29 14:15:00,88.5,88.6,88.49,88.59,155066.0,59.1231,59.19,59.1165,59.1833,155066.0
2016-07-29 14:20:00,88.58,88.72,88.57,88.69,164614.0,59.1766,59.2701,59.1699,59.2501,164614.0
2016-07-29 14:25:00,88.7,88.77,88.62,88.74,112565.0,59.2568,59.3035,59.2033,59.2835,112565.0
2016-07-29 14:30:00,88.74,88.74,88.58,88.58,77141.0,59.2835,59.2835,59.1766,59.1766,77141.0
2016-07-29 14:35:00,88.58,88.61,88.53,88.57,230633.0,59.1766,59.1966,59.1432,59.1699,230633.0
2016-07-29 14:40:00,88.57,88.63,88.54,88.58,92652.0,59.1699,59.21,59.1499,59.1766,92652.0
2016-07-29 14:45:00,88.58,88.68,88.48,88.61,120096.0,59.1766,59.2434,59.1098,59.1966,120096.0
2016-07-29 14:50:00,88.61,88.73,88.6,88.68,88129.0,59.1966,59.2768,59.19,59.2434,88129.0
2016-07-29 14:55:00,88.68,88.7,88.56,88.61,106924.0,59.2434,59.2568,59.1632,59.1966,106924.0
2016-07-29 15:00:00,88.62,88.62,88.5,88.52,108405.0,59.2033,59.2033,59.1231,59.1365,108405.0
2016-07-29 15:05:00,88.51,88.52,88.42,88.51,117473.0,59.1298,59.1365,59.0697,59.1298,117473.0
2016-07-29 15:10:00,88.51,88.63,88.47,88.5,99841.0,59.1298,59.21,59.1031,59.1231,99841.0
2016-07-29 15:15:00,88.52,88.55,88.41,88.42,99020.0,59.1365,59.1566,59.063,59.0697,99020.0
2016-07-29 15:20:00,88.42,88.46,88.37,88.37,101121.0,59.0697,59.0964,59.0363,59.0363,101121.0
2016-07-29 15:25:00,88.36,88.41,88.36,88.38,74707.0,59.0296,59.063,59.0296,59.043,74707.0
2016-07-29 15:30:00,88.38,88.45,88.33,88.44,135360.0,59.043,59.0897,59.0096,59.0831,135360.0
2016-07-29 15:35:00,88.44,88.52,88.42,88.47,169249.0,59.0831,59.1365,59.0697,59.1031,169249.0
2016-07-29 15:40:00,88.47,88.7,88.46,88.64,307907.0,59.1031,59.2568,59.0964,59.2167,307907.0
2016-07-29 15:45:00,88.64,88.77,88.63,88.7,447784.0,59.2167,59.3035,59.21,59.2568,447784.0
2016-07-29 15:50:00,88.7,88.77,88.56,88.59,445529.0,59.2568,59.3035,59.1632,59.1833,445529.0
2016-07-29 15:55:00,88.59,89.01,88.56,88.87,1547532.0,59.1833,59.4639,59.1632,59.3703,1547532.0
2016-08-01 09:30:00,88.09,88.15,87.75,87.75,640752.0,58.8492,58.8893,58.6221,58.6221,640752.0
2016-08-01 09:35:00,87.75,87.76,87.53,87.59,256279.0,58.6221,58.6288,58.4751,58.5152,256279.0
2016-08-01 09:40:00,87.58,87.7,87.46,87.46,186317.0,58.5085,58.5887,58.4284,58.4284,186317.0
2016-08-01 09:45:00,87.46,87.52,87.32,87.4,282869.0,58.4284,58.4685,58.3348,58.3883,282869.0
2016-08-01 09:50:00,87.4,87.4,87.19,87.2,226534.0,58.3883,58.3883,58.248,58.2547,226534.0
2016-08-01 09:55:00,87.19,87.24,87.04,87.05,265872.0,58.248,58.2814,58.1478,58.1545,265872.0
2016-08-01 10:00:00,87.04,87.28,87.02,87.13,310100.0,58.1478,58.3081,58.1344,58.2079,310100.0
2016-08-01 10:05:00,87.13,87.27,87.08,87.17,164038.0,58.2079,58.3014,58.1745,58.2346,164038.0
2016-08-01 10:10:00,87.17,87.2,87.08,87.08,153992.0,58.2346,58.2547,58.1745,58.1745,153992.0
2016-08-01 10:15:00,87.08,87.19,87.05,87.13,214311.0,58.1745,58.248,58.1545,58.2079,214311.0
2016-08-01 10:20:00,87.13,87.13,87.01,87.05,324397.0,58.2079,58.2079,58.1277,58.1545,324397.0
2016-08-01 10:25:00,87.04,87.13,87.04,87.1,285785.0,58.1478,58.2079,58.1478,58.1879,285785.0
2016-08-01 10:30:00,87.1,87.14,87.04,87.07,187578.0,58.1879,58.2146,58.1478,58.1678,187578.0
2016-08-01 10:35:00,87.08,87.08,87.01,87.04,171158.0,58.1745,58.1745,58.1277,58.1478,171158.0
2016-08-01 10:40:00,87.03,87.13,87.03,87.06,211818.0,58.1411,58.2079,58.1411,58.1611,211818.0
2016-08-01 10:45:00,87.06,87.07,87.04,87.05,165130.0,58.1611,58.1678,58.1478,58.1545,165130.0
2016-08-01 10:50:00,87.05,87.09,87.01,87.01,245878.0,58.1545,58.1812,58.1277,58.1277,245878.0
2016-08-01 10:55:00,87.01,87.03,86.8,86.8,334695.0,58.1277,58.1411,57.9874,57.9874,334695.0
2016-08-01 11:00:00,86.8,86.82,86.47,86.48,617080.0,57.9874,58.0008,57.767,57.7737,617080.0
2016-08-01 11:05:00,86.48,86.67,86.47,86.62,363321.0,57.7737,57.9006,57.767,57.8672,363321.0
2016-08-01 11:10:00,86.62,86.71,86.59,86.59,471242.0,57.8672,57.9273,57.8472,57.8472,471242.0
2016-08-01 11:15:00,86.6,86.63,86.55,86.61,248831.0,57.8538,57.8739,57.8204,57.8605,248831.0
2016-08-01 11:20:00,86.61,86.74,86.58,86.6,248063.0,57.8605,57.9474,57.8405,57.8538,248063.0
2016-08-01 11:25:00,86.6,86.68,86.52,86.53,241646.0,57.8538,57.9073,57.8004,57.8071,241646.0
2016-08-01 11:30:00,86.53,86.53,86.42,86.49,549013.0,57.8071,57.8071,57.7336,57.7804,549013.0
2016-08-01 11:35:00,86.49,86.53,86.37,86.4,307895.0,57.7804,57.8071,57.7002,57.7202,307895.0
2016-08-01 11:40:00,86.4,86.45,86.31,86.44,199992.0,57.7202,57.7536,57.6601,57.7469,199992.0
2016-08-01 11:45:00,86.44,86.55,86.42,86.5,200666.0,57.7469,57.8204,57.7336,57.787,200666.0
2016-08-01 11:50:00,86.5,86.5,86.37,86.46,183674.0,57.787,57.787,57.7002,57.7603,183674.0
2016-08-01 11:55:00,86.45,86.62,86.44,86.49,275920.0,57.7536,57.8672,57.7469,57.7804,275920.0
2016-08-01 12:00:00,86.48,86.53,86.36,86.38,142469.0,57.7737,57.8071,57.6935,57.7069,142469.0
2016-08-01 12:05:00,86.38,86.38,86.17,86.19,226220.0,57.7069,57.7069,57.5666,57.5799,226220.0
2016-08-01 12:10:00,86.2,86.2,86.02,86.03,312460.0,57.5866,57.5866,57.4664,57.473,312460.0
2016-08-01 12:15:00,86.03,86.05,85.83,86.03,363455.0,57.473,57.4864,57.3394,57.473,363455.0
2016-08-01 12:20:00,86.02,86.05,85.94,86.0,226812.0,57.4664,57.4864,57.4129,57.453,226812.0
2016-08-01 12:25:00,86.0,86.12,85.92,86.04,198782.0,57.453,57.5332,57.3996,57.4797,198782.0
2016-08-01 12:30:00,86.04,86.09,86.0,86.06,110901.0,57.4797,57.5131,57.453,57.4931,110901.0
2016-08-01 12:35:00,86.07,86.23,86.06,86.17,194895.0,57.4998,57.6067,57.4931,57.5666,194895.0
2016-08-01 12:40:00,86.16,86.22,86.13,86.22,96872.0,57.5599,57.6,57.5399,57.6,96872.0
2016-08-01 12:45:00,86.22,86.28,86.2,86.22,164839.0,57.6,57.6401,57.5866,57.6,164839.0
2016-08-01 12:50:00,86.23,86.25,86.14,86.15,100717.0,57.6067,57.62,57.5465,57.5532,100717.0
2016-08-01 12:55:00,86.16,86.24,86.15,86.17,103984.0,57.5599,57.6133,57.5532,57.5666,103984.0
2016-08-01 13:00:00,86.17,86.21,86.04,86.05,136237.0,57.5666,57.5933,57.4797,57.4864,136237.0
2016-08-01 13:05:00,86.05,86.16,86.05,86.16,89602.0,57.4864,57.5599,57.4864,57.5599,89602.0
2016-08-01 13:10:00,86.16,86.2,86.1,86.18,101409.0,57.5599,57.5866,57.5198,57.5733,101409.0
2016-08-01 13:15:00,86.19,86.26,86.18,86.26,107647.0,57.5799,57.6267,57.5733,57.6267,107647.0
2016-08-01 13:20:00,86.26,86.34,86.23,86.25,181749.0,57.6267,57.6801,57.6067,57.62,181749.0
2016-08-01 13:25:00,86.25,86.29,86.23,86.27,58083.0,57.62,57.6467,57.6067,57.6334,58083.0
2016-08-01 13:30:00,86.26,86.38,86.23,86.38,144135.0,57.6267,57.7069,57.6067,57.7069,144135.0
2016-08-01 13:35:00,86.37,86.41,86.22,86.22,151253.0,57.7002,57.7269,57.6,57.6,151253.0
2016-08-01 13:40:00,86.23,86.23,86.05,86.09,165892.0,57.6067,57.6067,57.4864,57.5131,165892.0
2016-08-01 13:45:00,86.09,86.11,86.0,86.01,126153.0,57.5131,57.5265,57.453,57.4597,126153.0
2016-08-01 13:50:00,86.01,86.03,85.92,85.93,134599.0,57.4597,57.473,57.3996,57.4062,134599.0
2016-08-01 13:55:00,85.92,86.07,85.91,86.05,122984.0,57.3996,57.4998,57.3929,57.4864,122984.0
2016-08-01 14:00:00,86.05,86.14,86.01,86.03,209215.0,57.4864,57.5465,57.4597,57.473,209215.0
2016-08-01 14:05:00,86.03,86.06,85.96,86.02,515911.0,57.473,57.4931,57.4263,57.4664,515911.0
2016-08-01 14:10:00,86.02,86.04,85.93,86.01,127717.0,57.4664,57.4797,57.4062,57.4597,127717.0
2016-08-01 14:15:00,86.01,86.08,85.91,85.95,728523.0,57.4597,57.5064,57.3929,57.4196,728523.0
2016-08-01 14:20:00,85.96,86.07,85.96,86.01,399154.0,57.4263,57.4998,57.4263,57.4597,399154.0
2016-08-01 14:25:00,86.01,86.07,85.86,85.88,132877.0,57.4597,57.4998,57.3595,57.3728,132877.0
2016-08-01 14:30:00,85.88,85.95,85.85,85.89,155063.0,57.3728,57.4196,57.3528,57.3795,155063.0
2016-08-01 14:35:00,85.89,86.04,85.89,86.0,118996.0,57.3795,57.4797,57.3795,57.453,118996.0
2016-08-01 14:40:00,86.0,86.05,85.93,85.98,194417.0,57.453,57.4864,57.4062,57.4396,194417.0
2016-08-01 14:45:00,85.98,86.01,85.95,85.97,119555.0,57.4396,57.4597,57.4196,57.433,119555.0
2016-08-01 14:50:00,85.97,85.98,85.86,85.91,116242.0,57.433,57.4396,57.3595,57.3929,116242.0
2016-08-01 14:55:00,85.91,85.95,85.88,85.93,131365.0,57.3929,57.4196,57.3728,57.4062,131365.0
2016-08-01 15:00:00,85.93,85.99,85.89,85.97,158061.0,57.4062,57.4463,57.3795,57.433,158061.0
2016-08-01 15:05:00,85.97,86.03,85.95,85.99,162326.0,57.433,57.473,57.4196,57.4463,162326.0
2016-08-01 15:10:00,85.99,86.01,85.91,85.92,145788.0,57.4463,57.4597,57.3929,57.3996,145788.0
2016-08-01 15:15:00,85.91,85.97,85.83,85.9,204174.0,57.3929,57.433,57.3394,57.3862,204174.0
2016-08-01 15:20:00,85.9,85.9,85.81,85.86,290795.0,57.3862,57.3862,57.3261,57.3595,290795.0
2016-08-01 15:25:00,85.86,85.87,85.75,85.77,196314.0,57.3595,57.3662,57.286,57.2993,196314.0
2016-08-01 15:30:00,85.77,85.83,85.73,85.81,255066.0,57.2993,57.3394,57.2726,57.3261,255066.0
2016-08-01 15:35:00,85.8,85.84,85.77,85.77,169684.0,57.3194,57.3461,57.2993,57.2993,169684.0
2016-08-01 15:40:00,85.77,85.85,85.74,85.82,325141.0,57.2993,57.3528,57.2793,57.3328,325141.0
2016-08-01 15:45:00,85.81,85.85,85.7,85.73,467968.0,57.3261,57.3528,57.2526,57.2726,467968.0
2016-08-01 15:50:00,85.72,85.74,85.59,85.6,531358.0,57.2659,57.2793,57.1791,57.1858,531358.0
2016-08-01 15:55:00,85.61,85.96,85.6,85.92,1075152.0,57.1925,57.4263,57.1858,57.3996,1075152.0
2016-08-02 09:30:00,86.45,86.61,86.38,86.61,529207.0,57.7536,57.8605,57.7069,57.8605,529207.0
2016-08-02 09:35:00,86.62,86.82,86.53,86.82,379713.0,57.8672,58.0008,57.8071,58.0008,379713.0
2016-08-02 09:40:00,86.82,87.24,86.74,87.16,560240.0,58.0008,58.2814,57.9474,58.228,560240.0
2016-08-02 09:45:00,87.16,87.32,87.01,87.13,325590.0,58.228,58.3348,58.1277,58.2079,325590.0
2016-08-02 09:50:00,87.11,87.13,86.84,86.85,212419.0,58.1945,58.2079,58.0142,58.0209,212419.0
2016-08-02 09:55:00,86.85,86.86,86.67,86.74,275253.0,58.0209,58.0275,57.9006,57.9474,275253.0
2016-08-02 10:00:00,86.75,86.75,86.35,86.42,273237.0,57.954,57.954,57.6868,57.7336,273237.0
2016-08-02 10:05:00,86.41,86.52,86.37,86.46,188030.0,57.7269,57.8004,57.7002,57.7603,188030.0
2016-08-02 10:10:00,86.47,86.47,86.19,86.42,196343.0,57.767,57.767,57.5799,57.7336,196343.0
2016-08-02 10:15:00,86.43,86.48,86.31,86.36,162339.0,57.7403,57.7737,57.6601,57.6935,162339.0
2016-08-02 10:20:00,86.35,86.45,86.3,86.39,184215.0,57.6868,57.7536,57.6534,57.7135,184215.0
2016-08-02 10:25:00,86.38,86.47,86.29,86.41,178187.0,57.7069,57.767,57.6467,57.7269,178187.0
2016-08-02 10:30:00,86.4,86.51,86.36,86.36,276763.0,57.7202,57.7937,57.6935,57.6935,276763.0
2016-08-02 10:35:00,86.36,86.47,86.34,86.41,135909.0,57.6935,57.767,57.6801,57.7269,135909.0
2016-08-02 10:40:00,86.42,86.45,86.28,86.31,188826.0,57.7336,57.7536,57.6401,57.6601,188826.0
2016-08-02 10:45:00,86.31,86.31,86.15,86.2,176402.0,57.6601,57.6601,57.5532,57.5866,176402.0
2016-08-02 10:50:00,86.2,86.21,86.08,86.12,323472.0,57.5866,57.5933,57.5064,57.5332,323472.0
2016-08-02 10:55:00,86.12,86.25,86.06,86.08,126531.0,57.5332,57.62,57.4931,57.5064,126531.0
2016-08-02 11:00:00,86.09,86.27,86.07,86.17,113950.0,57.5131,57.6334,57.4998,57.5666,113950.0
2016-08-02 11:05:00,86.16,86.21,86.13,86.16,116941.0,57.5599,57.5933,57.5399,57.5599,116941.0
2016-08-02 11:10:00,86.16,86.16,86.06,86.08,141329.0,57.5599,57.5599,57.4931,57.5064,141329.0
2016-08-02 11:15:00,86.09,86.09,85.93,85.94,137607.0,57.5131,57.5131,57.4062,57.4129,137607.0
2016-08-02 11:20:00,85.95,86.12,85.93,86.1,137968.0,57.4196,57.5332,57.4062,57.5198,137968.0
2016-08-02 11:25:00,86.1,86.1,85.92,85.96,92645.0,57.5198,57.5198,57.3996,57.4263,92645.0
2016-08-02 11:30:00,85.95,86.01,85.88,85.93,124335.0,57.4196,57.4597,57.3728,57.4062,124335.0
2016-08-02 11:35:00,85.93,85.98,85.72,85.73,111098.0,57.4062,57.4396,57.2659,57.2726,111098.0
2016-08-02 11:40:00,85.73,85.77,85.69,85.7,162151.0,57.2726,57.2993,57.2459,57.2526,162151.0
2016-08-02 11:45:00,85.7,85.75,85.69,85.69,139099.0,57.2526,57.286,57.2459,57.2459,139099.0
2016-08-02 11:50:00,85.69,85.77,85.65,85.76,615843.0,57.2459,57.2993,57.2192,57.2927,615843.0
2016-08-02 11:55:00,85.77,85.8,85.71,85.79,94997.0,57.2993,57.3194,57.2593,57.3127,94997.0
2016-08-02 12:00:00,85.8,85.92,85.79,85.9,139956.0,57.3194,57.3996,57.3127,57.3862,139956.0
2016-08-02 12:05:00,85.9,85.9,85.75,85.85,188434.0,57.3862,57.3862,57.286,57.3528,188434.0
2016-08-02 12:10:00,85.86,86.11,85.81,86.11,112637.0,57.3595,57.5265,57.3261,57.5265,112637.0
2016-08-02 12:15:00,86.11,86.13,85.98,85.98,166165.0,57.5265,57.5399,57.4396,57.4396,166165.0
2016-08-02 12:20:00,85.98,86.02,85.97,85.98,76310.0,57.4396,57.4664,57.433,57.4396,76310.0
2016-08-02 12:25:00,85.99,86.0,85.9,85.91,121864.0,57.4463,57.453,57.3862,57.3929,121864.0
2016-08-02 12:30:00,85.9,85.91,85.85,85.86,93245.0,57.3862,57.3929,57.3528,57.3595,93245.0
2016-08-02 12:35:00,85.86,85.87,85.81,85.85,82680.0,57.3595,57.3662,57.3261,57.3528,82680.0
2016-08-02 12:40:00,85.86,85.88,85.81,85.86,62994.0,57.3595,57.3728,57.3261,57.3595,62994.0
2016-08-02 12:45:00,85.86,85.99,85.85,85.93,95761.0,57.3595,57.4463,57.3528,57.4062,95761.0
2016-08-02 12:50:00,85.92,85.93,85.85,85.86,78383.0,57.3996,57.4062,57.3528,57.3595,78383.0
2016-08-02 12:55:00,85.85,85.86,85.71,85.79,126955.0,57.3528,57.3595,57.2593,57.3127,126955.0
2016-08-02 13:00:00,85.8,85.8,85.65,85.66,222292.0,57.3194,57.3194,57.2192,57.2259,222292.0
2016-08-02 13:05:00,85.66,85.71,85.63,85.65,380311.0,57.2259,57.2593,57.2058,57.2192,380311.0
2016-08-02 13:10:00,85.65,85.73,85.64,85.68,178260.0,57.2192,57.2726,57.2125,57.2392,178260.0
2016-08-02 13:15:00,85.67,85.78,85.67,85.73,129118.0,57.2325,57.306,57.2325,57.2726,129118.0
2016-08-02 13:20:00,85.73,85.75,85.68,85.73,82591.0,57.2726,57.286,57.2392,57.2726,82591.0
2016-08-02 13:25:00,85.74,85.78,85.67,85.67,86444.0,57.2793,57.306,57.2325,57.2325,86444.0
2016-08-02 13:30:00,85.67,85.71,85.66,85.68,70567.0,57.2325,57.2593,57.2259,57.2392,70567.0
2016-08-02 13:35:00,85.69,85.7,85.62,85.64,116691.0,57.2459,57.2526,57.1991,57.2125,116691.0
2016-08-02 13:40:00,85.64,85.69,85.58,85.69,76815.0,57.2125,57.2459,57.1724,57.2459,76815.0
2016-08-02 13:45:00,85.69,85.85,85.68,85.81,128013.0,57.2459,57.3528,57.2392,57.3261,128013.0
2016-08-02 13:50:00,85.81,85.81,85.68,85.8,79106.0,57.3261,57.3261,57.2392,57.3194,79106.0
2016-08-02 13:55:00,85.8,85.84,85.78,85.82,86711.0,57.3194,57.3461,57.306,57.3328,86711.0
2016-08-02 14:00:00,85.83,85.83,85.67,85.7,142857.0,57.3394,57.3394,57.2325,57.2526,142857.0
2016-08-02 14:05:00,85.7,85.98,85.67,85.94,222928.0,57.2526,57.4396,57.2325,57.4129,222928.0
2016-08-02 14:10:00,85.95,86.04,85.91,86.03,77258.0,57.4196,57.4797,57.3929,57.473,77258.0
2016-08-02 14:15:00,86.03,86.07,85.95,86.02,78331.0,57.473,57.4998,57.4196,57.4664,78331.0
2016-08-02 14:20:00,86.02,86.16,85.97,86.1,130331.0,57.4664,57.5599,57.433,57.5198,130331.0
2016-08-02 14:25:00,86.1,86.19,86.09,86.13,138801.0,57.5198,57.5799,57.5131,57.5399,138801.0
2016-08-02 14:30:00,86.12,86.16,86.12,86.13,105087.0,57.5332,57.5599,57.5332,57.5399,105087.0
2016-08-02 14:35:00,86.14,86.15,86.06,86.07,94536.0,57.5465,57.5532,57.4931,57.4998,94536.0
2016-08-02 14:40:00,86.08,86.16,86.07,86.14,152193.0,57.5064,57.5599,57.4998,57.5465,152193.0
2016-08-02 14:45:00,86.14,86.16,86.09,86.13,155788.0,57.5465,57.5599,57.5131,57.5399,155788.0
2016-08-02 14:50:00,86.13,86.17,86.07,86.15,162110.0,57.5399,57.5666,57.4998,57.5532,162110.0
2016-08-02 14:55:00,86.16,86.17,86.11,86.14,1054157.0,57.5599,57.5666,57.5265,57.5465,1054157.0
2016-08-02 15:00:00,86.14,86.28,86.14,86.25,170746.0,57.5465,57.6401,57.5465,57.62,170746.0
2016-08-02 15:05:00,86.26,86.36,86.25,86.35,210493.0,57.6267,57.6935,57.62,57.6868,210493.0
2016-08-02 15:10:00,86.34,86.35,86.24,86.29,113545.0,57.6801,57.6868,57.6133,57.6467,113545.0
2016-08-02 15:15:00,86.28,86.31,86.27,86.31,169519.0,57.6401,57.6601,57.6334,57.6601,169519.0
2016-08-02 15:20:00,86.32,86.46,86.31,86.45,174211.0,57.6668,57.7603,57.6601,57.7536,174211.0
2016-08-02 15:25:00,86.45,86.55,86.44,86.44,178700.0,57.7536,57.8204,57.7469,57.7469,178700.0
2016-08-02 15:30:00,86.44,86.53,86.42,86.52,169876.0,57.7469,57.8071,57.7336,57.8004,169876.0
2016-08-02 15:35:00,86.52,86.67,86.5,86.61,281079.0,57.8004,57.9006,57.787,57.8605,281079.0
2016-08-02 15:40:00,86.61,86.7,86.53,86.7,268990.0,57.8605,57.9206,57.8071,57.9206,268990.0
2016-08-02 15:45:00,86.7,86.8,86.69,86.72,384204.0,57.9206,57.9874,57.914,57.934,384204.0
2016-08-02 15:50:00,86.72,86.84,86.69,86.83,464305.0,57.934,58.0142,57.914,58.0075,464305.0
2016-08-02 15:55:00,86.83,87.07,86.81,87.05,1195210.0,58.0075,58.1678,57.9941,58.1545,1195210.0
2016-08-03 09:30:00,87.01,87.09,86.82,87.04,287459.0,58.1277,58.1812,58.0008,58.1478,287459.0
2016-08-03 09:35:00,87.04,87.04,86.85,86.94,157525.0,58.1478,58.1478,58.0209,58.081,157525.0
2016-08-03 09:40:00,86.94,87.34,86.88,87.33,254416.0,58.081,58.3482,58.0409,58.3415,254416.0
2016-08-03 09:45:00,87.33,87.35,86.93,86.95,109870.0,58.3415,58.3549,58.0743,58.0877,109870.0
2016-08-03 09:50:00,86.94,86.95,86.76,86.87,89212.0,58.081,58.0877,57.9607,58.0342,89212.0
2016-08-03 09:55:00,86.87,87.0,86.83,86.91,86342.0,58.0342,58.1211,58.0075,58.0609,86342.0
2016-08-03 10:00:00,86.9,87.15,86.85,87.15,148729.0,58.0543,58.2213,58.0209,58.2213,148729.0
2016-08-03 10:05:00,87.14,87.18,87.02,87.1,149957.0,58.2146,58.2413,58.1344,58.1879,149957.0
2016-08-03 10:10:00,87.1,87.17,87.09,87.14,98559.0,58.1879,58.2346,58.1812,58.2146,98559.0
2016-08-03 10:15:00,87.14,87.15,86.86,86.89,126074.0,58.2146,58.2213,58.0275,58.0476,126074.0
2016-08-03 10:20:00,86.89,86.93,86.6,86.66,318553.0,58.0476,58.0743,57.8538,57.8939,318553.0
2016-08-03 10:25:00,86.66,86.97,86.66,86.96,122589.0,57.8939,58.101,57.8939,58.0943,122589.0
2016-08-03 10:30:00,86.95,87.21,86.68,87.11,241306.0,58.0877,58.2614,57.9073,58.1945,241306.0
2016-08-03 10:35:00,87.12,87.22,86.98,87.06,150975.0,58.2012,58.268,58.1077,58.1611,150975.0
2016-08-03 10:40:00,87.06,87.14,87.04,87.11,127875.0,58.1611,58.2146,58.1478,58.1945,127875.0
2016-08-03 10:45:00,87.12,87.24,87.04,87.18,198024.0,58.2012,58.2814,58.1478,58.2413,198024.0
2016-08-03 10:50:00,87.2,87.26,87.15,87.24,142022.0,58.2547,58.2948,58.2213,58.2814,142022.0
2016-08-03 10:55:00,87.23,87.26,87.14,87.17,124164.0,58.2747,58.2948,58.2146,58.2346,124164.0
2016-08-03 11:00:00,87.17,87.2,86.91,86.93,176653.0,58.2346,58.2547,58.0609,58.0743,176653.0
2016-08-03 11:05:00,86.94,87.04,86.89,86.95,103575.0,58.081,58.1478,58.0476,58.0877,103575.0
2016-08-03 11:10:00,86.96,86.97,86.91,86.96,110589.0,58.0943,58.101,58.0609,58.0943,110589.0
2016-08-03 11:15:00,86.95,87.11,86.95,87.11,131158.0,58.0877,58.1945,58.0877,58.1945,131158.0
2016-08-03 11:20:00,87.11,87.2,87.07,87.11,134677.0,58.1945,58.2547,58.1678,58.1945,134677.0
2016-08-03 11:25:00,87.11,87.13,87.01,87.02,57082.0,58.1945,58.2079,58.1277,58.1344,57082.0
2016-08-03 11:30:00,87.02,87.07,87.0,87.06,67796.0,58.1344,58.1678,58.1211,58.1611,67796.0
2016-08-03 11:35:00,87.05,87.07,86.97,87.06,96668.0,58.1545,58.1678,58.101,58.1611,96668.0
2016-08-03 11:40:00,87.05,87.14,87.01,87.03,129113.0,58.1545,58.2146,58.1277,58.1411,129113.0
2016-08-03 11:45:00,87.03,87.05,86.9,86.98,78216.0,58.1411,58.1545,58.0543,58.1077,78216.0
2016-08-03 11:50:00,86.98,87.07,86.96,86.99,100663.0,58.1077,58.1678,58.0943,58.1144,100663.0
2016-08-03 11:55:00,87.0,87.0,86.91,86.93,87449.0,58.1211,58.1211,58.0609,58.0743,87449.0
2016-08-03 12:00:00,86.93,87.0,86.91,86.93,228545.0,58.0743,58.1211,58.0609,58.0743,228545.0
2016-08-03 12:05:00,86.93,87.08,86.92,87.08,100292.0,58.0743,58.1745,58.0676,58.1745,100292.0
2016-08-03 12:10:00,87.08,87.11,86.96,86.97,127018.0,58.1745,58.1945,58.0943,58.101,127018.0
2016-08-03 12:15:00,86.98,87.09,86.98,87.04,87281.0,58.1077,58.1812,58.1077,58.1478,87281.0
2016-08-03 12:20:00,87.03,87.04,86.99,87.01,60449.0,58.1411,58.1478,58.1144,58.1277,60449.0
2016-08-03 12:25:00,87.01,87.04,86.99,87.03,73909.0,58.1277,58.1478,58.1144,58.1411,73909.0
2016-08-03 12:30:00,87.04,87.09,87.03,87.08,74795.0,58.1478,58.1812,58.1411,58.1745,74795.0
2016-08-03 12:35:00,87.08,87.09,87.02,87.07,70104.0,58.1745,58.1812,58.1344,58.1678,70104.0
2016-08-03 12:40:00,87.07,87.11,87.04,87.04,81421.0,58.1678,58.1945,58.1478,58.1478,81421.0
2016-08-03 12:45:00,87.05,87.08,87.0,87.0,43605.0,58.1545,58.1745,58.1211,58.1211,43605.0
2016-08-03 12:50:00,87.01,87.05,87.0,87.03,54169.0,58.1277,58.1545,58.1211,58.1411,54169.0
2016-08-03 12:55:00,87.03,87.04,87.0,87.0,45435.0,58.1411,58.1478,58.1211,58.1211,45435.0
2016-08-03 13:00:00,87.01,87.05,87.01,87.04,50501.0,58.1277,58.1545,58.1277,58.1478,50501.0
2016-08-03 13:05:00,87.03,87.05,87.02,87.04,77561.0,58.1411,58.1545,58.1344,58.1478,77561.0
2016-08-03 13:10:00,87.05,87.08,87.04,87.06,49888.0,58.1545,58.1745,58.1478,58.1611,49888.0
2016-08-03 13:15:00,87.06,87.08,87.02,87.03,71532.0,58.1611,58.1745,58.1344,58.1411,71532.0
2016-08-03 13:20:00,87.02,87.03,87.01,87.02,59509.0,58.1344,58.1411,58.1277,58.1344,59509.0
2016-08-03 13:25:00,87.02,87.02,86.92,86.99,144056.0,58.1344,58.1344,58.0676,58.1144,144056.0
2016-08-03 13:30:00,87.0,87.01,86.95,87.0,85418.0,58.1211,58.1277,58.0877,58.1211,85418.0
2016-08-03 13:35:00,87.0,87.01,86.97,87.01,59495.0,58.1211,58.1277,58.101,58.1277,59495.0
2016-08-03 13:40:00,87.01,87.02,86.89,86.9,226830.0,58.1277,58.1344,58.0476,58.0543,226830.0
2016-08-03 13:45:00,86.9,86.96,86.83,86.87,88600.0,58.0543,58.0943,58.0075,58.0342,88600.0
2016-08-03 13:50:00,86.87,86.93,86.85,86.91,105265.0,58.0342,58.0743,58.0209,58.0609,105265.0
2016-08-03 13:55:00,86.9,86.91,86.83,86.88,89214.0,58.0543,58.0609,58.0075,58.0409,89214.0
2016-08-03 14:00:00,86.88,86.89,86.85,86.85,96173.0,58.0409,58.0476,58.0209,58.0209,96173.0
2016-08-03 14:05:00,86.85,86.93,86.83,86.9,140850.0,58.0209,58.0743,58.0075,58.0543,140850.0
2016-08-03 14:10:00,86.91,86.97,86.9,86.92,85474.0,58.0609,58.101,58.0543,58.0676,85474.0
2016-08-03 14:15:00,86.93,86.98,86.87,86.92,110978.0,58.0743,58.1077,58.0342,58.0676,110978.0
2016-08-03 14:20:00,86.93,86.95,86.89,86.9,79517.0,58.0743,58.0877,58.0476,58.0543,79517.0
2016-08-03 14:25:00,86.91,86.91,86.81,86.83,261119.0,58.0609,58.0609,57.9941,58.0075,261119.0
2016-08-03 14:30:00,86.82,86.86,86.76,86.84,105657.0,58.0008,58.0275,57.9607,58.0142,105657.0
2016-08-03 14:35:00,86.84,86.86,86.77,86.79,101535.0,58.0142,58.0275,57.9674,57.9808,101535.0
2016-08-03 14:40:00,86.79,86.84,86.78,86.82,104135.0,57.9808,58.0142,57.9741,58.0008,104135.0
2016-08-03 14:45:00,86.81,86.86,86.81,86.86,58769.0,57.9941,58.0275,57.9941,58.0275,58769.0
2016-08-03 14:50:00,86.86,86.95,86.86,86.95,65762.0,58.0275,58.0877,58.0275,58.0877,65762.0
2016-08-03 14:55:00,86.95,86.96,86.88,86.88,77584.0,58.0877,58.0943,58.0409,58.0409,77584.0
2016-08-03 15:00:00,86.88,86.89,86.82,86.86,79707.0,58.0409,58.0476,58.0008,58.0275,79707.0
2016-08-03 15:05:00,86.85,87.01,86.85,87.0,192767.0,58.0209,58.1277,58.0209,58.1211,192767.0
2016-08-03 15:10:00,87.0,87.05,86.99,87.04,58113.0,58.1211,58.1545,58.1144,58.1478,58113.0
2016-08-03 15:15:00,87.04,87.17,87.03,87.09,212780.0,58.1478,58.2346,58.1411,58.1812,212780.0
2016-08-03 15:20:00,87.09,87.17,87.06,87.11,197184.0,58.1812,58.2346,58.1611,58.1945,197184.0
2016-08-03 15:25:00,87.12,87.19,87.1,87.16,124042.0,58.2012,58.248,58.1879,58.228,124042.0
2016-08-03 15:30:00,87.16,87.25,87.12,87.13,168596.0,58.228,58.2881,58.2012,58.2079,168596.0
2016-08-03 15:35:00,87.14,87.16,87.07,87.12,158283.0,58.2146,58.228,58.1678,58.2012,158283.0
2016-08-03 15:40:00,87.12,87.32,87.12,87.3,259027.0,58.2012,58.3348,58.2012,58.3215,259027.0
2016-08-03 15:45:00,87.3,87.33,87.21,87.29,312296.0,58.3215,58.3415,58.2614,58.3148,312296.0
2016-08-03 15:50:00,87.28,87.33,87.25,87.3,245056.0,58.3081,58.3415,58.2881,58.3215,245056.0
2016-08-03 15:55:00,87.3,87.49,87.26,87.46,803251.0,58.3215,58.4484,58.2948,58.4284,803251.0
2016-08-04 09:30:00,87.5,87.51,87.35,87.49,198031.0,58.4551,58.4618,58.3549,58.4484,198031.0
2016-08-04 09:35:00,87.47,87.62,87.47,87.49,138399.0,58.435,58.5353,58.435,58.4484,138399.0
2016-08-04 09:40:00,87.5,87.51,87.44,87.46,117894.0,58.4551,58.4618,58.415,58.4284,117894.0
2016-08-04 09:45:00,87.46,87.51,87.33,87.34,108594.0,58.4284,58.4618,58.3415,58.3482,108594.0
2016-08-04 09:50:00,87.35,87.37,87.3,87.32,68523.0,58.3549,58.3682,58.3215,58.3348,68523.0
2016-08-04 09:55:00,87.32,87.33,87.12,87.22,90860.0,58.3348,58.3415,58.2012,58.268,90860.0
2016-08-04 10:00:00,87.21,87.39,87.18,87.28,146902.0,58.2614,58.3816,58.2413,58.3081,146902.0
2016-08-04 10:05:00,87.28,87.3,87.16,87.16,123129.0,58.3081,58.3215,58.228,58.228,123129.0
2016-08-04 10:10:00,87.17,87.21,87.12,87.19,97362.0,58.2346,58.2614,58.2012,58.248,97362.0
2016-08-04 10:15:00,87.19,87.22,87.12,87.13,171739.0,58.248,58.268,58.2012,58.2079,171739.0
2016-08-04 10:20:00,87.13,87.14,87.03,87.06,119635.0,58.2079,58.2146,58.1411,58.1611,119635.0
2016-08-04 10:25:00,87.06,87.19,87.06,87.17,198573.0,58.1611,58.248,58.1611,58.2346,198573.0
2016-08-04 10:30:00,87.19,87.32,87.19,87.22,112405.0,58.248,58.3348,58.248,58.268,112405.0
2016-08-04 10:35:00,87.21,87.31,87.2,87.26,97682.0,58.2614,58.3282,58.2547,58.2948,97682.0
2016-08-04 10:40:00,87.25,87.3,87.18,87.27,150433.0,58.2881,58.3215,58.2413,58.3014,150433.0
2016-08-04 10:45:00,87.27,87.41,87.24,87.35,101954.0,58.3014,58.395,58.2814,58.3549,101954.0
2016-08-04 10:50:00,87.36,87.39,87.27,87.37,311869.0,58.3616,58.3816,58.3014,58.3682,311869.0
2016-08-04 10:55:00,87.38,87.49,87.35,87.46,199954.0,58.3749,58.4484,58.3549,58.4284,199954.0
2016-08-04 11:00:00,87.45,87.52,87.44,87.49,128776.0,58.4217,58.4685,58.415,58.4484,128776.0
2016-08-04 11:05:00,87.48,87.58,87.48,87.57,80201.0,58.4417,58.5085,58.4417,58.5019,80201.0
2016-08-04 11:10:00,87.58,87.65,87.52,87.59,94294.0,58.5085,58.5553,58.4685,58.5152,94294.0
2016-08-04 11:15:00,87.58,87.58,87.5,87.51,109534.0,58.5085,58.5085,58.4551,58.4618,109534.0
2016-08-04 11:20:00,87.5,87.62,87.5,87.6,149824.0,58.4551,58.5353,58.4551,58.5219,149824.0
2016-08-04 11:25:00,87.61,87.63,87.48,87.48,89539.0,58.5286,58.5419,58.4417,58.4417,89539.0
2016-08-04 11:30:00,87.48,87.51,87.45,87.51,110698.0,58.4417,58.4618,58.4217,58.4618,110698.0
2016-08-04 11:35:00,87.51,87.53,87.45,87.48,75826.0,58.4618,58.4751,58.4217,58.4417,75826.0
2016-08-04 11:40:00,87.48,87.51,87.45,87.5,147893.0,58.4417,58.4618,58.4217,58.4551,147893.0
2016-08-04 11:45:00,87.5,87.53,87.46,87.46,103629.0,58.4551,58.4751,58.4284,58.4284,103629.0
2016-08-04 11:50:00,87.46,87.47,87.4,87.41,91229.0,58.4284,58.435,58.3883,58.395,91229.0
2016-08-04 11:55:00,87.4,87.5,87.4,87.5,116302.0,58.3883,58.4551,58.3883,58.4551,116302.0
2016-08-04 12:00:00,87.5,87.51,87.45,87.46,81897.0,58.4551,58.4618,58.4217,58.4284,81897.0
2016-08-04 12:05:00,87.46,87.5,87.34,87.34,55024.0,58.4284,58.4551,58.3482,58.3482,55024.0
2016-08-04 12:10:00,87.35,87.35,87.23,87.24,123891.0,58.3549,58.3549,58.2747,58.2814,123891.0
2016-08-04 12:15:00,87.24,87.41,87.23,87.36,252181.0,58.2814,58.395,58.2747,58.3616,252181.0
2016-08-04 12:20:00,87.36,87.41,87.31,87.35,101949.0,58.3616,58.395,58.3282,58.3549,101949.0
2016-08-04 12:25:00,87.35,87.5,87.28,87.36,237354.0,58.3549,58.4551,58.3081,58.3616,237354.0
2016-08-04 12:30:00,87.37,87.39,87.3,87.34,67407.0,58.3682,58.3816,58.3215,58.3482,67407.0
2016-08-04 12:35:00,87.33,87.36,87.25,87.25,43793.0,58.3415,58.3616,58.2881,58.2881,43793.0
2016-08-04 12:40:00,87.25,87.26,87.21,87.23,40057.0,58.2881,58.2948,58.2614,58.2747,40057.0
2016-08-04 12:45:00,87.24,87.31,87.22,87.29,303695.0,58.2814,58.3282,58.268,58.3148,303695.0
2016-08-04 12:50:00,87.3,87.38,87.29,87.32,45601.0,58.3215,58.3749,58.3148,58.3348,45601.0
2016-08-04 12:55:00,87.33,87.38,87.33,87.37,49662.0,58.3415,58.3749,58.3415,58.3682,49662.0
2016-08-04 13:00:00,87.36,87.39,87.31,87.32,65222.0,58.3616,58.3816,58.3282,58.3348,65222.0
2016-08-04 13:05:00,87.33,87.35,87.23,87.24,191878.0,58.3415,58.3549,58.2747,58.2814,191878.0
2016-08-04 13:10:00,87.24,87.29,87.24,87.26,463579.0,58.2814,58.3148,58.2814,58.2948,463579.0
2016-08-04 13:15:00,87.25,87.29,87.24,87.26,294634.0,58.2881,58.3148,58.2814,58.2948,294634.0
2016-08-04 13:20:00,87.27,87.31,87.26,87.27,104735.0,58.3014,58.3282,58.2948,58.3014,104735.0
2016-08-04 13:25:00,87.27,87.35,87.25,87.32,162945.0,58.3014,58.3549,58.2881,58.3348,162945.0
2016-08-04 13:30:00,87.32,87.32,87.28,87.31,127507.0,58.3348,58.3348,58.3081,58.3282,127507.0
2016-08-04 13:35:00,87.31,87.33,87.29,87.33,39977.0,58.3282,58.3415,58.3148,58.3415,39977.0
2016-08-04 13:40:00,87.32,87.4,87.31,87.31,69411.0,58.3348,58.3883,58.3282,58.3282,69411.0
2016-08-04 13:45:00,87.32,87.34,87.28,87.29,26651.0,58.3348,58.3482,58.3081,58.3148,26651.0
2016-08-04 13:50:00,87.28,87.3,87.24,87.28,61175.0,58.3081,58.3215,58.2814,58.3081,61175.0
2016-08-04 13:55:00,87.28,87.31,87.27,87.29,91777.0,58.3081,58.3282,58.3014,58.3148,91777.0
2016-08-04 14:00:00,87.29,87.29,87.17,87.26,98290.0,58.3148,58.3148,58.2346,58.2948,98290.0
2016-08-04 14:05:00,87.26,87.3,87.25,87.26,55310.0,58.2948,58.3215,58.2881,58.2948,55310.0
2016-08-04 14:10:00,87.27,87.29,87.23,87.26,57419.0,58.3014,58.3148,58.2747,58.2948,57419.0
2016-08-04 14:15:00,87.26,87.26,87.12,87.12,163202.0,58.2948,58.2948,58.2012,58.2012,163202.0
2016-08-04 14:20:00,87.11,87.19,87.1,87.15,48844.0,58.1945,58.248,58.1879,58.2213,48844.0
2016-08-04 14:25:00,87.15,87.18,87.14,87.16,79890.0,58.2213,58.2413,58.2146,58.228,79890.0
2016-08-04 14:30:00,87.16,87.16,87.14,87.15,76648.0,58.228,58.228,58.2146,58.2213,76648.0
2016-08-04 14:35:00,87.15,87.18,87.14,87.17,62055.0,58.2213,58.2413,58.2146,58.2346,62055.0
2016-08-04 14:40:00,87.17,87.19,87.15,87.19,36413.0,58.2346,58.248,58.2213,58.248,36413.0
2016-08-04 14:45:00,87.19,87.26,87.18,87.23,112396.0,58.248,58.2948,58.2413,58.2747,112396.0
2016-08-04 14:50:00,87.23,87.27,87.23,87.26,66186.0,58.2747,58.3014,58.2747,58.2948,66186.0
2016-08-04 14:55:00,87.25,87.26,87.24,87.26,51727.0,58.2881,58.2948,58.2814,58.2948,51727.0
2016-08-04 15:00:00,87.25,87.26,87.18,87.23,84534.0,58.2881,58.2948,58.2413,58.2747,84534.0
2016-08-04 15:05:00,87.23,87.25,87.17,87.17,197363.0,58.2747,58.2881,58.2346,58.2346,197363.0
2016-08-04 15:10:00,87.17,87.2,87.15,87.19,222133.0,58.2346,58.2547,58.2213,58.248,222133.0
2016-08-04 15:15:00,87.19,87.21,87.13,87.16,364635.0,58.248,58.2614,58.2079,58.228,364635.0
2016-08-04 15:20:00,87.17,87.17,87.1,87.13,93957.0,58.2346,58.2346,58.1879,58.2079,93957.0
2016-08-04 15:25:00,87.14,87.19,87.13,87.19,85223.0,58.2146,58.248,58.2079,58.248,85223.0
2016-08-04 15:30:00,87.2,87.32,87.19,87.22,209271.0,58.2547,58.3348,58.248,58.268,209271.0
2016-08-04 15:35:00,87.22,87.29,87.2,87.29,112653.0,58.268,58.3148,58.2547,58.3148,112653.0
2016-08-04 15:40:00,87.29,87.34,87.29,87.32,86528.0,58.3148,58.3482,58.3148,58.3348,86528.0
2016-08-04 15:45:00,87.32,87.4,87.3,87.36,268522.0,58.3348,58.3883,58.3215,58.3616,268522.0
2016-08-04 15:50:00,87.36,87.4,87.3,87.35,274172.0,58.3616,58.3883,58.3215,58.3549,274172.0
2016-08-04 15:55:00,87.36,87.5,87.27,87.47,1008075.0,58.3616,58.4551,58.3014,58.435,1008075.0
2016-08-05 09:30:00,87.7,87.83,87.38,87.59,232194.0,58.5887,58.6755,58.3749,58.5152,232194.0
2016-08-05 09:35:00,87.59,87.66,87.43,87.65,84436.0,58.5152,58.562,58.4083,58.5553,84436.0
2016-08-05 09:40:00,87.66,87.73,87.61,87.73,85584.0,58.562,58.6087,58.5286,58.6087,85584.0
2016-08-05 09:45:00,87.73,87.76,87.65,87.74,103544.0,58.6087,58.6288,58.5553,58.6154,103544.0
2016-08-05 09:50:00,87.73,87.73,87.6,87.61,117277.0,58.6087,58.6087,58.5219,58.5286,117277.0
2016-08-05 09:55:00,87.61,87.67,87.55,87.59,152125.0,58.5286,58.5687,58.4885,58.5152,152125.0
2016-08-05 10:00:00,87.59,87.61,87.51,87.6,140572.0,58.5152,58.5286,58.4618,58.5219,140572.0
2016-08-05 10:05:00,87.59,87.65,87.47,87.53,159587.0,58.5152,58.5553,58.435,58.4751,159587.0
2016-08-05 10:10:00,87.52,87.63,87.52,87.58,342675.0,58.4685,58.5419,58.4685,58.5085,342675.0
2016-08-05 10:15:00,87.59,87.73,87.57,87.58,185394.0,58.5152,58.6087,58.5019,58.5085,185394.0
2016-08-05 10:20:00,87.58,87.58,87.39,87.43,99665.0,58.5085,58.5085,58.3816,58.4083,99665.0
2016-08-05 10:25:00,87.44,87.49,87.4,87.44,81105.0,58.415,58.4484,58.3883,58.415,81105.0
2016-08-05 10:30:00,87.45,87.45,87.15,87.24,141585.0,58.4217,58.4217,58.2213,58.2814,141585.0
2016-08-05 10:35:00,87.23,87.27,87.18,87.22,139376.0,58.2747,58.3014,58.2413,58.268,139376.0
2016-08-05 10:40:00,87.22,87.32,87.21,87.26,97792.0,58.268,58.3348,58.2614,58.2948,97792.0
2016-08-05 10:45:00,87.26,87.31,87.21,87.24,86713.0,58.2948,58.3282,58.2614,58.2814,86713.0
2016-08-05 10:50:00,87.25,87.26,87.18,87.23,78091.0,58.2881,58.2948,58.2413,58.2747,78091.0
2016-08-05 10:55:00,87.22,87.32,87.2,87.32,134003.0,58.268,58.3348,58.2547,58.3348,134003.0
2016-08-05 11:00:00,87.31,87.38,87.27,87.36,77947.0,58.3282,58.3749,58.3014,58.3616,77947.0
2016-08-05 11:05:00,87.37,87.47,87.36,87.46,77398.0,58.3682,58.435,58.3616,58.4284,77398.0
2016-08-05 11:10:00,87.45,87.58,87.45,87.57,100091.0,58.4217,58.5085,58.4217,58.5019,100091.0
2016-08-05 11:15:00,87.57,87.57,87.5,87.55,81771.0,58.5019,58.5019,58.4551,58.4885,81771.0
2016-08-05 11:20:00,87.55,87.58,87.54,87.57,75306.0,58.4885,58.5085,58.4818,58.5019,75306.0
2016-08-05 11:25:00,87.57,87.57,87.43,87.51,88775.0,58.5019,58.5019,58.4083,58.4618,88775.0
2016-08-05 11:30:00,87.52,87.57,87.49,87.5,108174.0,58.4685,58.5019,58.4484,58.4551,108174.0
2016-08-05 11:35:00,87.5,87.53,87.47,87.5,68882.0,58.4551,58.4751,58.435,58.4551,68882.0
2016-08-05 11:40:00,87.5,87.51,87.46,87.51,38176.0,58.4551,58.4618,58.4284,58.4618,38176.0
2016-08-05 11:45:00,87.5,87.52,87.45,87.51,37104.0,58.4551,58.4685,58.4217,58.4618,37104.0
2016-08-05 11:50:00,87.52,87.53,87.48,87.5,40041.0,58.4685,58.4751,58.4417,58.4551,40041.0
2016-08-05 11:55:00,87.49,87.56,87.49,87.55,44677.0,58.4484,58.4952,58.4484,58.4885,44677.0
2016-08-05 12:00:00,87.55,87.56,87.5,87.52,58891.0,58.4885,58.4952,58.4551,58.4685,58891.0
2016-08-05 12:05:00,87.52,87.53,87.5,87.51,43214.0,58.4685,58.4751,58.4551,58.4618,43214.0
2016-08-05 12:10:00,87.53,87.58,87.51,87.54,56902.0,58.4751,58.5085,58.4618,58.4818,56902.0
2016-08-05 12:15:00,87.54,87.58,87.53,87.56,68794.0,58.4818,58.5085,58.4751,58.4952,68794.0
2016-08-05 12:20:00,87.56,87.6,87.52,87.6,80748.0,58.4952,58.5219,58.4685,58.5219,80748.0
2016-08-05 12:25:00,87.6,87.62,87.54,87.55,65512.0,58.5219,58.5353,58.4818,58.4885,65512.0
2016-08-05 12:30:00,87.55,87.57,87.49,87.5,34461.0,58.4885,58.5019,58.4484,58.4551,34461.0
2016-08-05 12:35:00,87.49,87.5,87.44,87.44,51666.0,58.4484,58.4551,58.415,58.415,51666.0
2016-08-05 12:40:00,87.44,87.5,87.44,87.47,46125.0,58.415,58.4551,58.415,58.435,46125.0
2016-08-05 12:45:00,87.48,87.48,87.42,87.45,62907.0,58.4417,58.4417,58.4016,58.4217,62907.0
2016-08-05 12:50:00,87.44,87.44,87.37,87.39,35453.0,58.415,58.415,58.3682,58.3816,35453.0
2016-08-05 12:55:00,87.39,87.43,87.38,87.43,40192.0,58.3816,58.4083,58.3749,58.4083,40192.0
2016-08-05 13:00:00,87.42,87.43,87.35,87.36,33812.0,58.4016,58.4083,58.3549,58.3616,33812.0
2016-08-05 13:05:00,87.36,87.39,87.34,87.35,43050.0,58.3616,58.3816,58.3482,58.3549,43050.0
2016-08-05 13:10:00,87.35,87.39,87.35,87.37,48752.0,58.3549,58.3816,58.3549,58.3682,48752.0
2016-08-05 13:15:00,87.38,87.38,87.33,87.34,31612.0,58.3749,58.3749,58.3415,58.3482,31612.0
2016-08-05 13:20:00,87.34,87.39,87.33,87.38,43016.0,58.3482,58.3816,58.3415,58.3749,43016.0
2016-08-05 13:25:00,87.39,87.4,87.34,87.35,46077.0,58.3816,58.3883,58.3482,58.3549,46077.0
2016-08-05 13:30:00,87.35,87.4,87.35,87.39,37560.0,58.3549,58.3883,58.3549,58.3816,37560.0
2016-08-05 13:35:00,87.39,87.45,87.38,87.39,62722.0,58.3816,58.4217,58.3749,58.3816,62722.0
2016-08-05 13:40:00,87.4,87.44,87.39,87.41,32401.0,58.3883,58.415,58.3816,58.395,32401.0
2016-08-05 13:45:00,87.4,87.42,87.39,87.41,63383.0,58.3883,58.4016,58.3816,58.395,63383.0
2016-08-05 13:50:00,87.4,87.42,87.35,87.36,41371.0,58.3883,58.4016,58.3549,58.3616,41371.0
2016-08-05 13:55:00,87.36,87.36,87.33,87.34,24448.0,58.3616,58.3616,58.3415,58.3482,24448.0
2016-08-05 14:00:00,87.34,87.42,87.33,87.41,63099.0,58.3482,58.4016,58.3415,58.395,63099.0
2016-08-05 14:05:00,87.41,87.42,87.39,87.4,39189.0,58.395,58.4016,58.3816,58.3883,39189.0
2016-08-05 14:10:00,87.4,87.42,87.37,87.41,55878.0,58.3883,58.4016,58.3682,58.395,55878.0
2016-08-05 14:15:00,87.41,87.42,87.38,87.41,56259.0,58.395,58.4016,58.3749,58.395,56259.0
2016-08-05 14:20:00,87.4,87.41,87.38,87.39,47073.0,58.3883,58.395,58.3749,58.3816,47073.0
2016-08-05 14:25:00,87.39,87.42,87.36,87.42,47305.0,58.3816,58.4016,58.3616,58.4016,47305.0
2016-08-05 14:30:00,87.42,87.47,87.41,87.45,49857.0,58.4016,58.435,58.395,58.4217,49857.0
2016-08-05 14:35:00,87.45,87.45,87.43,87.44,21961.0,58.4217,58.4217,58.4083,58.415,21961.0
2016-08-05 14:40:00,87.43,87.43,87.38,87.39,48875.0,58.4083,58.4083,58.3749,58.3816,48875.0
2016-08-05 14:45:00,87.39,87.4,87.35,87.36,45885.0,58.3816,58.3883,58.3549,58.3616,45885.0
2016-08-05 14:50:00,87.36,87.4,87.35,87.39,52177.0,58.3616,58.3883,58.3549,58.3816,52177.0
2016-08-05 14:55:00,87.39,87.46,87.39,87.45,59033.0,58.3816,58.4284,58.3816,58.4217,59033.0
2016-08-05 15:00:00,87.45,87.48,87.43,87.43,52696.0,58.4217,58.4417,58.4083,58.4083,52696.0
2016-08-05 15:05:00,87.44,87.52,87.43,87.52,116007.0,58.415,58.4685,58.4083,58.4685,116007.0
2016-08-05 15:10:00,87.51,87.53,87.47,87.48,79358.0,58.4618,58.4751,58.435,58.4417,79358.0
2016-08-05 15:15:00,87.48,87.52,87.45,87.45,95202.0,58.4417,58.4685,58.4217,58.4217,95202.0
2016-08-05 15:20:00,87.45,87.49,87.37,87.37,98382.0,58.4217,58.4484,58.3682,58.3682,98382.0
2016-08-05 15:25:00,87.38,87.46,87.37,87.45,120098.0,58.3749,58.4284,58.3682,58.4217,120098.0
2016-08-05 15:30:00,87.45,87.51,87.43,87.47,87828.0,58.4217,58.4618,58.4083,58.435,87828.0
2016-08-05 15:35:00,87.48,87.51,87.48,87.5,128468.0,58.4417,58.4618,58.4417,58.4551,128468.0
2016-08-05 15:40:00,87.5,87.51,87.47,87.49,109819.0,58.4551,58.4618,58.435,58.4484,109819.0
2016-08-05 15:45:00,87.5,87.52,87.4,87.42,123981.0,58.4551,58.4685,58.3883,58.4016,123981.0
2016-08-05 15:50:00,87.43,87.46,87.41,87.41,129448.0,58.4083,58.4284,58.395,58.395,129448.0
2016-08-05 15:55:00,87.42,87.56,87.41,87.52,648486.0,58.4016,58.4952,58.395,58.4685,648486.0
2016-08-08 09:30:00,88.05,88.3,88.03,88.17,352139.0,58.8225,58.9895,58.8092,58.9027,352139.0
2016-08-08 09:35:00,88.17,88.25,88.1,88.22,110061.0,58.9027,58.9561,58.8559,58.9361,110061.0
2016-08-08 09:40:00,88.2,88.52,88.2,88.48,170559.0,58.9227,59.1365,58.9227,59.1098,170559.0
2016-08-08 09:45:00,88.47,88.57,88.38,88.48,178752.0,59.1031,59.1699,59.043,59.1098,178752.0
2016-08-08 09:50:00,88.49,88.52,88.29,88.34,145338.0,59.1165,59.1365,58.9829,59.0163,145338.0
2016-08-08 09:55:00,88.34,88.5,88.34,88.42,141647.0,59.0163,59.1231,59.0163,59.0697,141647.0
2016-08-08 10:00:00,88.42,88.53,88.4,88.4,211694.0,59.0697,59.1432,59.0563,59.0563,211694.0
2016-08-08 10:05:00,88.41,88.54,88.4,88.5,92372.0,59.063,59.1499,59.0563,59.1231,92372.0
2016-08-08 10:10:00,88.5,88.61,88.48,88.56,143981.0,59.1231,59.1966,59.1098,59.1632,143981.0
2016-08-08 10:15:00,88.57,88.67,88.56,88.64,97736.0,59.1699,59.2367,59.1632,59.2167,97736.0
2016-08-08 10:20:00,88.64,88.64,88.54,88.58,197897.0,59.2167,59.2167,59.1499,59.1766,197897.0
2016-08-08 10:25:00,88.59,88.63,88.53,88.58,214119.0,59.1833,59.21,59.1432,59.1766,214119.0
2016-08-08 10:30:00,88.59,88.59,88.53,88.57,111740.0,59.1833,59.1833,59.1432,59.1699,111740.0
2016-08-08 10:35:00,88.57,88.7,88.54,88.65,180027.0,59.1699,59.2568,59.1499,59.2234,180027.0
2016-08-08 10:40:00,88.65,88.89,88.65,88.88,160799.0,59.2234,59.3837,59.2234,59.377,160799.0
2016-08-08 10:45:00,88.88,88.89,88.74,88.8,95930.0,59.377,59.3837,59.2835,59.3236,95930.0
2016-08-08 10:50:00,88.79,88.82,88.7,88.72,79750.0,59.3169,59.3369,59.2568,59.2701,79750.0
2016-08-08 10:55:00,88.72,88.72,88.52,88.54,74069.0,59.2701,59.2701,59.1365,59.1499,74069.0
2016-08-08 11:00:00,88.54,88.57,88.5,88.54,72319.0,59.1499,59.1699,59.1231,59.1499,72319.0
2016-08-08 11:05:00,88.53,88.56,88.5,88.56,87254.0,59.1432,59.1632,59.1231,59.1632,87254.0
2016-08-08 11:10:00,88.56,88.57,88.5,88.51,104240.0,59.1632,59.1699,59.1231,59.1298,104240.0
2016-08-08 11:15:00,88.51,88.52,88.46,88.46,115272.0,59.1298,59.1365,59.0964,59.0964,115272.0
2016-08-08 11:20:00,88.47,88.51,88.39,88.44,96211.0,59.1031,59.1298,59.0497,59.0831,96211.0
2016-08-08 11:25:00,88.45,88.51,88.41,88.44,69954.0,59.0897,59.1298,59.063,59.0831,69954.0
2016-08-08 11:30:00,88.43,88.49,88.36,88.37,92895.0,59.0764,59.1165,59.0296,59.0363,92895.0
2016-08-08 11:35:00,88.37,88.56,88.36,88.55,78515.0,59.0363,59.1632,59.0296,59.1566,78515.0
2016-08-08 11:40:00,88.55,88.56,88.48,88.53,57596.0,59.1566,59.1632,59.1098,59.1432,57596.0
2016-08-08 11:45:00,88.52,88.53,88.5,88.51,50862.0,59.1365,59.1432,59.1231,59.1298,50862.0
2016-08-08 11:50:00,88.51,88.52,88.46,88.47,48524.0,59.1298,59.1365,59.0964,59.1031,48524.0
2016-08-08 11:55:00,88.46,88.48,88.41,88.43,39127.0,59.0964,59.1098,59.063,59.0764,39127.0
2016-08-08 12:00:00,88.44,88.45,88.39,88.44,36745.0,59.0831,59.0897,59.0497,59.0831,36745.0
2016-08-08 12:05:00,88.45,88.47,88.37,88.38,44079.0,59.0897,59.1031,59.0363,59.043,44079.0
2016-08-08 12:10:00,88.39,88.39,88.35,88.36,35671.0,59.0497,59.0497,59.0229,59.0296,35671.0
2016-08-08 12:15:00,88.37,88.39,88.3,88.36,56256.0,59.0363,59.0497,58.9895,59.0296,56256.0
2016-08-08 12:20:00,88.36,88.46,88.36,88.42,66093.0,59.0296,59.0964,59.0296,59.0697,66093.0
2016-08-08 12:25:00,88.42,88.44,88.35,88.35,37728.0,59.0697,59.0831,59.0229,59.0229,37728.0
2016-08-08 12:30:00,88.35,88.43,88.31,88.43,36059.0,59.0229,59.0764,58.9962,59.0764,36059.0
2016-08-08 12:35:00,88.44,88.45,88.34,88.38,39584.0,59.0831,59.0897,59.0163,59.043,39584.0
2016-08-08 12:40:00,88.38,88.38,88.33,88.33,33677.0,59.043,59.043,59.0096,59.0096,33677.0
2016-08-08 12:45:00,88.33,88.37,88.3,88.36,37473.0,59.0096,59.0363,58.9895,59.0296,37473.0
2016-08-08 12:50:00,88.36,88.37,88.31,88.31,19874.0,59.0296,59.0363,58.9962,58.9962,19874.0
2016-08-08 12:55:00,88.32,88.4,88.31,88.39,36853.0,59.0029,59.0563,58.9962,59.0497,36853.0
2016-08-08 13:00:00,88.4,88.42,88.37,88.37,42742.0,59.0563,59.0697,59.0363,59.0363,42742.0
2016-08-08 13:05:00,88.37,88.4,88.33,88.39,42880.0,59.0363,59.0563,59.0096,59.0497,42880.0
2016-08-08 13:10:00,88.4,88.5,88.39,88.5,85972.0,59.0563,59.1231,59.0497,59.1231,85972.0
2016-08-08 13:15:00,88.5,88.57,88.49,88.55,95661.0,59.1231,59.1699,59.1165,59.1566,95661.0
2016-08-08 13:20:00,88.55,88.56,88.48,88.49,65050.0,59.1566,59.1632,59.1098,59.1165,65050.0
2016-08-08 13:25:00,88.49,88.56,88.49,88.54,65364.0,59.1165,59.1632,59.1165,59.1499,65364.0
2016-08-08 13:30:00,88.55,88.57,88.53,88.56,33053.0,59.1566,59.1699,59.1432,59.1632,33053.0
2016-08-08 13:35:00,88.56,88.57,88.53,88.55,64329.0,59.1632,59.1699,59.1432,59.1566,64329.0
2016-08-08 13:40:00,88.55,88.57,88.5,88.51,56532.0,59.1566,59.1699,59.1231,59.1298,56532.0
2016-08-08 13:45:00,88.51,88.54,88.5,88.52,35296.0,59.1298,59.1499,59.1231,59.1365,35296.0
2016-08-08 13:50:00,88.52,88.67,88.51,88.66,64793.0,59.1365,59.2367,59.1298,59.23,64793.0
2016-08-08 13:55:00,88.67,88.71,88.66,88.67,49965.0,59.2367,59.2634,59.23,59.2367,49965.0
2016-08-08 14:00:00,88.67,88.69,88.67,88.67,59175.0,59.2367,59.2501,59.2367,59.2367,59175.0
2016-08-08 14:05:00,88.68,88.71,88.67,88.69,121025.0,59.2434,59.2634,59.2367,59.2501,121025.0
2016-08-08 14:10:00,88.7,88.71,88.63,88.64,71450.0,59.2568,59.2634,59.21,59.2167,71450.0
2016-08-08 14:15:00,88.64,88.66,88.58,88.59,85898.0,59.2167,59.23,59.1766,59.1833,85898.0
2016-08-08 14:20:00,88.59,88.6,88.54,88.57,38457.0,59.1833,59.19,59.1499,59.1699,38457.0
2016-08-08 14:25:00,88.57,88.57,88.51,88.52,85861.0,59.1699,59.1699,59.1298,59.1365,85861.0
2016-08-08 14:30:00,88.52,88.54,88.5,88.52,62733.0,59.1365,59.1499,59.1231,59.1365,62733.0
2016-08-08 14:35:00,88.53,88.54,88.49,88.51,80933.0,59.1432,59.1499,59.1165,59.1298,80933.0
2016-08-08 14:40:00,88.51,88.52,88.48,88.48,74242.0,59.1298,59.1365,59.1098,59.1098,74242.0
2016-08-08 14:45:00,88.48,88.55,88.48,88.54,80887.0,59.1098,59.1566,59.1098,59.1499,80887.0
2016-08-08 14:50:00,88.55,88.56,88.54,88.54,47035.0,59.1566,59.1632,59.1499,59.1499,47035.0
2016-08-08 14:55:00,88.55,88.55,88.54,88.54,45767.0,59.1566,59.1566,59.1499,59.1499,45767.0
2016-08-08 15:00:00,88.54,88.56,88.53,88.54,84347.0,59.1499,59.1632,59.1432,59.1499,84347.0
2016-08-08 15:05:00,88.53,88.58,88.52,88.57,60988.0,59.1432,59.1766,59.1365,59.1699,60988.0
2016-08-08 15:10:00,88.56,88.61,88.55,88.59,63394.0,59.1632,59.1966,59.1566,59.1833,63394.0
2016-08-08 15:15:00,88.59,88.61,88.59,88.6,48094.0,59.1833,59.1966,59.1833,59.19,48094.0
2016-08-08 15:20:00,88.61,88.61,88.59,88.6,33963.0,59.1966,59.1966,59.1833,59.19,33963.0
2016-08-08 15:25:00,88.59,88.61,88.59,88.61,86861.0,59.1833,59.1966,59.1833,59.1966,86861.0
2016-08-08 15:30:00,88.61,88.61,88.58,88.58,111652.0,59.1966,59.1966,59.1766,59.1766,111652.0
2016-08-08 15:35:00,88.58,88.59,88.54,88.55,87297.0,59.1766,59.1833,59.1499,59.1566,87297.0
2016-08-08 15:40:00,88.55,88.57,88.5,88.5,114647.0,59.1566,59.1699,59.1231,59.1231,114647.0
2016-08-08 15:45:00,88.5,88.55,88.5,88.55,172730.0,59.1231,59.1566,59.1231,59.1566,172730.0
2016-08-08 15:50:00,88.55,88.57,88.54,88.56,152682.0,59.1566,59.1699,59.1499,59.1632,152682.0
2016-08-08 15:55:00,88.56,88.58,88.54,88.55,433925.0,59.1632,59.1766,59.1499,59.1566,433925.0
2016-08-09 09:30:00,88.62,88.69,88.55,88.58,335682.0,59.2033,59.2501,59.1566,59.1766,335682.0
2016-08-09 09:35:00,88.59,88.65,88.43,88.45,131079.0,59.1833,59.2234,59.0764,59.0897,131079.0
2016-08-09 09:40:00,88.46,88.61,88.41,88.56,111244.0,59.0964,59.1966,59.063,59.1632,111244.0
2016-08-09 09:45:00,88.56,88.65,88.54,88.55,115401.0,59.1632,59.2234,59.1499,59.1566,115401.0
2016-08-09 09:50:00,88.55,88.62,88.5,88.55,183185.0,59.1566,59.2033,59.1231,59.1566,183185.0
2016-08-09 09:55:00,88.55,88.61,88.54,88.61,127855.0,59.1566,59.1966,59.1499,59.1966,127855.0
2016-08-09 10:00:00,88.61,88.61,88.49,88.57,179257.0,59.1966,59.1966,59.1165,59.1699,179257.0
2016-08-09 10:05:00,88.56,88.6,88.54,88.58,96885.0,59.1632,59.19,59.1499,59.1766,96885.0
2016-08-09 10:10:00,88.58,88.64,88.57,88.62,103506.0,59.1766,59.2167,59.1699,59.2033,103506.0
2016-08-09 10:15:00,88.61,88.65,88.57,88.63,122496.0,59.1966,59.2234,59.1699,59.21,122496.0
2016-08-09 10:20:00,88.63,88.67,88.53,88.57,153849.0,59.21,59.2367,59.1432,59.1699,153849.0
2016-08-09 10:25:00,88.57,88.67,88.55,88.59,119462.0,59.1699,59.2367,59.1566,59.1833,119462.0
2016-08-09 10:30:00,88.59,88.6,88.47,88.48,105246.0,59.1833,59.19,59.1031,59.1098,105246.0
2016-08-09 10:35:00,88.49,88.5,88.45,88.45,67623.0,59.1165,59.1231,59.0897,59.0897,67623.0
2016-08-09 10:40:00,88.46,88.49,88.38,88.4,90898.0,59.0964,59.1165,59.043,59.0563,90898.0
2016-08-09 10:45:00,88.39,88.47,88.38,88.42,82737.0,59.0497,59.1031,59.043,59.0697,82737.0
2016-08-09 10:50:00,88.41,88.44,88.39,88.42,65769.0,59.063,59.0831,59.0497,59.0697,65769.0
2016-08-09 10:55:00,88.42,88.56,88.41,88.55,56957.0,59.0697,59.1632,59.063,59.1566,56957.0
2016-08-09 11:00:00,88.55,88.61,88.53,88.6,81605.0,59.1566,59.1966,59.1432,59.19,81605.0
2016-08-09 11:05:00,88.6,88.73,88.57,88.7,107030.0,59.19,59.2768,59.1699,59.2568,107030.0
2016-08-09 11:10:00,88.69,88.7,88.59,88.6,70151.0,59.2501,59.2568,59.1833,59.19,70151.0
2016-08-09 11:15:00,88.6,88.64,88.59,88.6,60895.0,59.19,59.2167,59.1833,59.19,60895.0
2016-08-09 11:20:00,88.6,88.64,88.58,88.61,64078.0,59.19,59.2167,59.1766,59.1966,64078.0
2016-08-09 11:25:00,88.61,88.62,88.54,88.56,55924.0,59.1966,59.2033,59.1499,59.1632,55924.0
2016-08-09 11:30:00,88.56,88.58,88.52,88.57,57069.0,59.1632,59.1766,59.1365,59.1699,57069.0
2016-08-09 11:35:00,88.56,88.57,88.51,88.52,43085.0,59.1632,59.1699,59.1298,59.1365,43085.0
2016-08-09 11:40:00,88.52,88.56,88.49,88.54,64972.0,59.1365,59.1632,59.1165,59.1499,64972.0
2016-08-09 11:45:00,88.54,88.58,88.5,88.52,58871.0,59.1499,59.1766,59.1231,59.1365,58871.0
2016-08-09 11:50:00,88.52,88.54,88.49,88.51,46888.0,59.1365,59.1499,59.1165,59.1298,46888.0
2016-08-09 11:55:00,88.5,88.54,88.49,88.5,53337.0,59.1231,59.1499,59.1165,59.1231,53337.0
2016-08-09 12:00:00,88.51,88.54,88.5,88.52,77440.0,59.1298,59.1499,59.1231,59.1365,77440.0
2016-08-09 12:05:00,88.52,88.55,88.51,88.54,43842.0,59.1365,59.1566,59.1298,59.1499,43842.0
2016-08-09 12:10:00,88.54,88.56,88.53,88.53,35165.0,59.1499,59.1632,59.1432,59.1432,35165.0
2016-08-09 12:15:00,88.53,88.55,88.51,88.54,55406.0,59.1432,59.1566,59.1298,59.1499,55406.0
2016-08-09 12:20:00,88.54,88.54,88.4,88.43,62010.0,59.1499,59.1499,59.0563,59.0764,62010.0
2016-08-09 12:25:00,88.42,88.46,88.41,88.45,42956.0,59.0697,59.0964,59.063,59.0897,42956.0
2016-08-09 12:30:00,88.45,88.47,88.38,88.41,88594.0,59.0897,59.1031,59.043,59.063,88594.0
2016-08-09 12:35:00,88.4,88.44,88.35,88.36,83392.0,59.0563,59.0831,59.0229,59.0296,83392.0
2016-08-09 12:40:00,88.36,88.43,88.35,88.39,163143.0,59.0296,59.0764,59.0229,59.0497,163143.0
2016-08-09 12:45:00,88.39,88.42,88.38,88.39,123815.0,59.0497,59.0697,59.043,59.0497,123815.0
2016-08-09 12:50:00,88.4,88.4,88.34,88.38,79062.0,59.0563,59.0563,59.0163,59.043,79062.0
2016-08-09 12:55:00,88.39,88.4,88.31,88.32,47171.0,59.0497,59.0563,58.9962,59.0029,47171.0
2016-08-09 13:00:00,88.32,88.33,88.27,88.31,55414.0,59.0029,59.0096,58.9695,58.9962,55414.0
2016-08-09 13:05:00,88.3,88.33,88.28,88.29,57533.0,58.9895,59.0096,58.9762,58.9829,57533.0
2016-08-09 13:10:00,88.28,88.3,88.21,88.21,56067.0,58.9762,58.9895,58.9294,58.9294,56067.0
2016-08-09 13:15:00,88.22,88.28,88.18,88.27,47076.0,58.9361,58.9762,58.9094,58.9695,47076.0
2016-08-09 13:20:00,88.28,88.29,88.2,88.24,34402.0,58.9762,58.9829,58.9227,58.9495,34402.0
2016-08-09 13:25:00,88.23,88.26,88.2,88.2,26176.0,58.9428,58.9628,58.9227,58.9227,26176.0
2016-08-09 13:30:00,88.22,88.27,88.22,88.23,27175.0,58.9361,58.9695,58.9361,58.9428,27175.0
2016-08-09 13:35:00,88.23,88.3,88.22,88.28,52074.0,58.9428,58.9895,58.9361,58.9762,52074.0
2016-08-09 13:40:00,88.28,88.31,88.27,88.3,60347.0,58.9762,58.9962,58.9695,58.9895,60347.0
2016-08-09 13:45:00,88.3,88.36,88.3,88.36,60335.0,58.9895,59.0296,58.9895,59.0296,60335.0
2016-08-09 13:50:00,88.36,88.38,88.34,88.36,76602.0,59.0296,59.043,59.0163,59.0296,76602.0
2016-08-09 13:55:00,88.37,88.39,88.36,88.38,137607.0,59.0363,59.0497,59.0296,59.043,137607.0
2016-08-09 14:00:00,88.38,88.4,88.36,88.37,86852.0,59.043,59.0563,59.0296,59.0363,86852.0
2016-08-09 14:05:00,88.37,88.42,88.36,88.4,100507.0,59.0363,59.0697,59.0296,59.0563,100507.0
2016-08-09 14:10:00,88.41,88.42,88.36,88.38,60764.0,59.063,59.0697,59.0296,59.043,60764.0
2016-08-09 14:15:00,88.38,88.42,88.37,88.41,54531.0,59.043,59.0697,59.0363,59.063,54531.0
2016-08-09 14:20:00,88.41,88.42,88.38,88.39,91188.0,59.063,59.0697,59.043,59.0497,91188.0
2016-08-09 14:25:00,88.4,88.45,88.38,88.39,84810.0,59.0563,59.0897,59.043,59.0497,84810.0
2016-08-09 14:30:00,88.38,88.42,88.36,88.37,170394.0,59.043,59.0697,59.0296,59.0363,170394.0
2016-08-09 14:35:00,88.37,88.42,88.35,88.36,119979.0,59.0363,59.0697,59.0229,59.0296,119979.0
2016-08-09 14:40:00,88.36,88.43,88.35,88.42,84354.0,59.0296,59.0764,59.0229,59.0697,84354.0
2016-08-09 14:45:00,88.43,88.44,88.39,88.4,63629.0,59.0764,59.0831,59.0497,59.0563,63629.0
2016-08-09 14:50:00,88.41,88.46,88.4,88.42,55363.0,59.063,59.0964,59.0563,59.0697,55363.0
2016-08-09 14:55:00,88.42,88.44,88.4,88.41,32670.0,59.0697,59.0831,59.0563,59.063,32670.0
2016-08-09 15:00:00,88.41,88.45,88.39,88.44,78758.0,59.063,59.0897,59.0497,59.0831,78758.0
2016-08-09 15:05:00,88.44,88.45,88.4,88.44,46464.0,59.0831,59.0897,59.0563,59.0831,46464.0
2016-08-09 15:10:00,88.44,88.44,88.39,88.41,94425.0,59.0831,59.0831,59.0497,59.063,94425.0
2016-08-09 15:15:00,88.41,88.46,88.4,88.45,86237.0,59.063,59.0964,59.0563,59.0897,86237.0
2016-08-09 15:20:00,88.45,88.48,88.44,88.46,85053.0,59.0897,59.1098,59.0831,59.0964,85053.0
2016-08-09 15:25:00,88.46,88.53,88.46,88.5,98850.0,59.0964,59.1432,59.0964,59.1231,98850.0
2016-08-09 15:30:00,88.51,88.52,88.48,88.51,67309.0,59.1298,59.1365,59.1098,59.1298,67309.0
2016-08-09 15:35:00,88.52,88.55,88.49,88.55,98080.0,59.1365,59.1566,59.1165,59.1566,98080.0
2016-08-09 15:40:00,88.54,88.62,88.53,88.59,155438.0,59.1499,59.2033,59.1432,59.1833,155438.0
2016-08-09 15:45:00,88.58,88.58,88.54,88.57,155699.0,59.1766,59.1766,59.1499,59.1699,155699.0
2016-08-09 15:50:00,88.57,88.57,88.53,88.55,161220.0,59.1699,59.1699,59.1432,59.1566,161220.0
2016-08-09 15:55:00,88.56,88.76,88.54,88.73,619472.0,59.1632,59.2968,59.1499,59.2768,619472.0
2016-08-10 09:30:00,87.78,87.92,87.63,87.65,373060.0,59.1511,59.2455,59.0501,59.0635,373060.0
2016-08-10 09:35:00,87.66,87.76,87.61,87.67,143715.0,59.0703,59.1377,59.0366,59.077,143715.0
2016-08-10 09:40:00,87.67,87.7,87.46,87.47,180711.0,59.077,59.0972,58.9355,58.9422,180711.0
2016-08-10 09:45:00,87.47,87.59,87.41,87.41,190974.0,58.9422,59.0231,58.9018,58.9018,190974.0
2016-08-10 09:50:00,87.41,87.59,87.41,87.47,175194.0,58.9018,59.0231,58.9018,58.9422,175194.0
2016-08-10 09:55:00,87.47,87.47,87.28,87.33,95451.0,58.9422,58.9422,58.8142,58.8479,95451.0
2016-08-10 10:00:00,87.32,87.34,87.25,87.27,115053.0,58.8412,58.8546,58.794,58.8075,115053.0
2016-08-10 10:05:00,87.27,87.3,87.25,87.29,72776.0,58.8075,58.8277,58.794,58.8209,72776.0
2016-08-10 10:10:00,87.3,87.42,87.28,87.36,165665.0,58.8277,58.9085,58.8142,58.8681,165665.0
2016-08-10 10:15:00,87.36,87.42,87.3,87.42,65231.0,58.8681,58.9085,58.8277,58.9085,65231.0
2016-08-10 10:20:00,87.41,87.45,87.36,87.37,63452.0,58.9018,58.9288,58.8681,58.8749,63452.0
2016-08-10 10:25:00,87.36,87.4,87.22,87.29,129302.0,58.8681,58.8951,58.7738,58.8209,129302.0
2016-08-10 10:30:00,87.27,87.49,87.21,87.22,223381.0,58.8075,58.9557,58.767,58.7738,223381.0
2016-08-10 10:35:00,87.22,87.34,87.13,87.15,154466.0,58.7738,58.8546,58.7131,58.7266,154466.0
2016-08-10 10:40:00,87.15,87.16,87.04,87.15,142158.0,58.7266,58.7333,58.6525,58.7266,142158.0
2016-08-10 10:45:00,87.16,87.16,87.06,87.06,85825.0,58.7333,58.7333,58.666,58.666,85825.0
2016-08-10 10:50:00,87.05,87.12,87.01,87.02,148090.0,58.6592,58.7064,58.6323,58.639,148090.0
2016-08-10 10:55:00,87.01,87.02,86.96,86.99,176157.0,58.6323,58.639,58.5986,58.6188,176157.0
2016-08-10 11:00:00,86.99,87.01,86.97,87.01,129343.0,58.6188,58.6323,58.6053,58.6323,129343.0
2016-08-10 11:05:00,87.01,87.01,86.9,86.91,143000.0,58.6323,58.6323,58.5581,58.5649,143000.0
2016-08-10 11:10:00,86.9,86.93,86.88,86.91,123720.0,58.5581,58.5784,58.5447,58.5649,123720.0
2016-08-10 11:15:00,86.91,86.91,86.78,86.8,153476.0,58.5649,58.5649,58.4773,58.4908,153476.0
2016-08-10 11:20:00,86.8,86.9,86.79,86.88,109439.0,58.4908,58.5581,58.484,58.5447,109439.0
2016-08-10 11:25:00,86.88,87.01,86.87,86.9,197285.0,58.5447,58.6323,58.5379,58.5581,197285.0
2016-08-10 11:30:00,86.9,86.93,86.81,86.83,175703.0,58.5581,58.5784,58.4975,58.511,175703.0
2016-08-10 11:35:00,86.83,86.89,86.8,86.85,105030.0,58.511,58.5514,58.4908,58.5244,105030.0
2016-08-10 11:40:00,86.85,86.9,86.82,86.83,67654.0,58.5244,58.5581,58.5042,58.511,67654.0
2016-08-10 11:45:00,86.83,86.83,86.79,86.81,94732.0,58.511,58.511,58.484,58.4975,94732.0
2016-08-10 11:50:00,86.81,86.84,86.78,86.8,66396.0,58.4975,58.5177,58.4773,58.4908,66396.0
2016-08-10 11:55:00,86.79,86.8,86.7,86.7,113992.0,58.484,58.4908,58.4234,58.4234,113992.0
2016-08-10 12:00:00,86.71,86.72,86.67,86.68,112400.0,58.4301,58.4368,58.4032,58.4099,112400.0
2016-08-10 12:05:00,86.67,86.68,86.61,86.63,110883.0,58.4032,58.4099,58.3627,58.3762,110883.0
2016-08-10 12:10:00,86.63,86.75,86.62,86.69,80004.0,58.3762,58.4571,58.3695,58.4166,80004.0
2016-08-10 12:15:00,86.7,86.75,86.69,86.7,58444.0,58.4234,58.4571,58.4166,58.4234,58444.0
2016-08-10 12:20:00,86.7,86.72,86.65,86.7,61602.0,58.4234,58.4368,58.3897,58.4234,61602.0
2016-08-10 12:25:00,86.7,86.75,86.68,86.72,65507.0,58.4234,58.4571,58.4099,58.4368,65507.0
2016-08-10 12:30:00,86.72,86.76,86.72,86.76,36951.0,58.4368,58.4638,58.4368,58.4638,36951.0
2016-08-10 12:35:00,86.76,86.77,86.72,86.72,61252.0,58.4638,58.4705,58.4368,58.4368,61252.0
2016-08-10 12:40:00,86.73,86.76,86.68,86.69,78549.0,58.4436,58.4638,58.4099,58.4166,78549.0
2016-08-10 12:45:00,86.69,86.76,86.69,86.76,36468.0,58.4166,58.4638,58.4166,58.4638,36468.0
2016-08-10 12:50:00,86.76,86.81,86.75,86.8,65049.0,58.4638,58.4975,58.4571,58.4908,65049.0
2016-08-10 12:55:00,86.81,86.81,86.75,86.75,45105.0,58.4975,58.4975,58.4571,58.4571,45105.0
2016-08-10 13:00:00,86.76,86.77,86.71,86.73,69544.0,58.4638,58.4705,58.4301,58.4436,69544.0
2016-08-10 13:05:00,86.73,86.76,86.72,86.76,51460.0,58.4436,58.4638,58.4368,58.4638,51460.0
2016-08-10 13:10:00,86.75,86.77,86.69,86.76,111971.0,58.4571,58.4705,58.4166,58.4638,111971.0
2016-08-10 13:15:00,86.75,86.76,86.67,86.7,66259.0,58.4571,58.4638,58.4032,58.4234,66259.0
2016-08-10 13:20:00,86.69,86.73,86.69,86.7,52705.0,58.4166,58.4436,58.4166,58.4234,52705.0
2016-08-10 13:25:00,86.7,86.76,86.69,86.76,64814.0,58.4234,58.4638,58.4166,58.4638,64814.0
2016-08-10 13:30:00,86.76,86.78,86.68,86.71,105530.0,58.4638,58.4773,58.4099,58.4301,105530.0
2016-08-10 13:35:00,86.7,86.75,86.69,86.73,64762.0,58.4234,58.4571,58.4166,58.4436,64762.0
2016-08-10 13:40:00,86.72,86.73,86.7,86.7,45083.0,58.4368,58.4436,58.4234,58.4234,45083.0
2016-08-10 13:45:00,86.7,86.72,86.68,86.69,73073.0,58.4234,58.4368,58.4099,58.4166,73073.0
2016-08-10 13:50:00,86.69,86.7,86.67,86.69,52951.0,58.4166,58.4234,58.4032,58.4166,52951.0
2016-08-10 13:55:00,86.69,86.71,86.66,86.67,65412.0,58.4166,58.4301,58.3964,58.4032,65412.0
2016-08-10 14:00:00,86.66,86.73,86.66,86.73,161600.0,58.3964,58.4436,58.3964,58.4436,161600.0
2016-08-10 14:05:00,86.73,86.81,86.72,86.74,66980.0,58.4436,58.4975,58.4368,58.4503,66980.0
2016-08-10 14:10:00,86.73,86.74,86.68,86.7,84385.0,58.4436,58.4503,58.4099,58.4234,84385.0
2016-08-10 14:15:00,86.7,86.7,86.55,86.56,149041.0,58.4234,58.4234,58.3223,58.329,149041.0
2016-08-10 14:20:00,86.55,86.57,86.5,86.52,147187.0,58.3223,58.3358,58.2886,58.3021,147187.0
2016-08-10 14:25:00,86.52,86.53,86.41,86.45,230410.0,58.3021,58.3088,58.228,58.2549,230410.0
2016-08-10 14:30:00,86.46,86.47,86.33,86.34,124439.0,58.2616,58.2684,58.174,58.1808,124439.0
2016-08-10 14:35:00,86.33,86.35,86.2,86.21,140553.0,58.174,58.1875,58.0864,58.0932,140553.0
2016-08-10 14:40:00,86.2,86.21,86.13,86.15,142223.0,58.0864,58.0932,58.0393,58.0527,142223.0
2016-08-10 14:45:00,86.15,86.22,86.14,86.22,124427.0,58.0527,58.0999,58.046,58.0999,124427.0
2016-08-10 14:50:00,86.21,86.24,86.19,86.23,61307.0,58.0932,58.1134,58.0797,58.1067,61307.0
2016-08-10 14:55:00,86.23,86.23,86.05,86.05,191790.0,58.1067,58.1067,57.9854,57.9854,191790.0
2016-08-10 15:00:00,86.06,86.08,86.01,86.03,180342.0,57.9921,58.0056,57.9584,57.9719,180342.0
2016-08-10 15:05:00,86.03,86.12,86.02,86.12,145021.0,57.9719,58.0325,57.9651,58.0325,145021.0
2016-08-10 15:10:00,86.12,86.21,86.11,86.2,399242.0,58.0325,58.0932,58.0258,58.0864,399242.0
2016-08-10 15:15:00,86.2,86.24,86.16,86.18,112846.0,58.0864,58.1134,58.0595,58.073,112846.0
2016-08-10 15:20:00,86.19,86.3,86.18,86.28,104715.0,58.0797,58.1538,58.073,58.1403,104715.0
2016-08-10 15:25:00,86.29,86.33,86.26,86.27,173433.0,58.1471,58.174,58.1269,58.1336,173433.0
2016-08-10 15:30:00,86.27,86.34,86.26,86.29,227287.0,58.1336,58.1808,58.1269,58.1471,227287.0
2016-08-10 15:35:00,86.3,86.31,86.2,86.22,322799.0,58.1538,58.1606,58.0864,58.0999,322799.0
2016-08-10 15:40:00,86.21,86.26,86.19,86.2,184066.0,58.0932,58.1269,58.0797,58.0864,184066.0
2016-08-10 15:45:00,86.2,86.28,86.2,86.21,217441.0,58.0864,58.1403,58.0864,58.0932,217441.0
2016-08-10 15:50:00,86.21,86.27,86.19,86.27,303370.0,58.0932,58.1336,58.0797,58.1336,303370.0
2016-08-10 15:55:00,86.27,86.41,86.26,86.41,771072.0,58.1336,58.228,58.1269,58.228,771072.0
2016-08-11 09:30:00,86.69,86.78,86.43,86.48,287891.0,58.4166,58.4773,58.2414,58.2751,287891.0
2016-08-11 09:35:00,86.51,86.57,86.34,86.43,110216.0,58.2953,58.3358,58.1808,58.2414,110216.0
2016-08-11 09:40:00,86.44,86.46,86.26,86.34,131476.0,58.2482,58.2616,58.1269,58.1808,131476.0
2016-08-11 09:45:00,86.34,86.44,86.32,86.42,140263.0,58.1808,58.2482,58.1673,58.2347,140263.0
2016-08-11 09:50:00,86.43,86.43,86.31,86.31,105017.0,58.2414,58.2414,58.1606,58.1606,105017.0
2016-08-11 09:55:00,86.31,86.61,86.3,86.5,153664.0,58.1606,58.3627,58.1538,58.2886,153664.0
2016-08-11 10:00:00,86.51,86.6,86.46,86.59,400920.0,58.2953,58.356,58.2616,58.3492,400920.0
2016-08-11 10:05:00,86.6,86.7,86.59,86.62,82330.0,58.356,58.4234,58.3492,58.3695,82330.0
2016-08-11 10:10:00,86.61,86.88,86.61,86.85,113208.0,58.3627,58.5447,58.3627,58.5244,113208.0
2016-08-11 10:15:00,86.86,86.92,86.8,86.9,122239.0,58.5312,58.5716,58.4908,58.5581,122239.0
2016-08-11 10:20:00,86.9,86.99,86.84,86.94,107110.0,58.5581,58.6188,58.5177,58.5851,107110.0
2016-08-11 10:25:00,86.94,86.98,86.89,86.89,111256.0,58.5851,58.612,58.5514,58.5514,111256.0
2016-08-11 10:30:00,86.89,87.05,86.87,86.99,138394.0,58.5514,58.6592,58.5379,58.6188,138394.0
2016-08-11 10:35:00,86.99,87.12,86.98,87.09,103556.0,58.6188,58.7064,58.612,58.6862,103556.0
2016-08-11 10:40:00,87.09,87.14,87.07,87.11,123078.0,58.6862,58.7199,58.6727,58.6997,123078.0
2016-08-11 10:45:00,87.12,87.25,87.12,87.14,159087.0,58.7064,58.794,58.7064,58.7199,159087.0
2016-08-11 10:50:00,87.13,87.27,87.13,87.2,199337.0,58.7131,58.8075,58.7131,58.7603,199337.0
2016-08-11 10:55:00,87.2,87.23,87.07,87.16,246518.0,58.7603,58.7805,58.6727,58.7333,246518.0
2016-08-11 11:00:00,87.16,87.19,87.07,87.08,89575.0,58.7333,58.7536,58.6727,58.6794,89575.0
2016-08-11 11:05:00,87.07,87.08,86.98,86.99,121416.0,58.6727,58.6794,58.612,58.6188,121416.0
2016-08-11 11:10:00,86.99,87.07,86.97,87.0,130044.0,58.6188,58.6727,58.6053,58.6255,130044.0
2016-08-11 11:15:00,87.0,87.01,86.97,86.98,103655.0,58.6255,58.6323,58.6053,58.612,103655.0
2016-08-11 11:20:00,86.98,87.1,86.98,87.08,101173.0,58.612,58.6929,58.612,58.6794,101173.0
2016-08-11 11:25:00,87.07,87.12,87.03,87.08,174274.0,58.6727,58.7064,58.6457,58.6794,174274.0
2016-08-11 11:30:00,87.09,87.09,87.02,87.08,130834.0,58.6862,58.6862,58.639,58.6794,130834.0
2016-08-11 11:35:00,87.08,87.13,87.03,87.04,62738.0,58.6794,58.7131,58.6457,58.6525,62738.0
2016-08-11 11:40:00,87.04,87.06,86.99,87.05,78816.0,58.6525,58.666,58.6188,58.6592,78816.0
2016-08-11 11:45:00,87.06,87.07,87.01,87.02,46968.0,58.666,58.6727,58.6323,58.639,46968.0
2016-08-11 11:50:00,87.02,87.07,86.98,87.07,124386.0,58.639,58.6727,58.612,58.6727,124386.0
2016-08-11 11:55:00,87.06,87.07,86.98,86.99,174503.0,58.666,58.6727,58.612,58.6188,174503.0
2016-08-11 12:00:00,86.99,87.05,86.98,87.03,75996.0,58.6188,58.6592,58.612,58.6457,75996.0
2016-08-11 12:05:00,87.03,87.03,86.98,87.0,80565.0,58.6457,58.6457,58.612,58.6255,80565.0
2016-08-11 12:10:00,87.01,87.14,87.0,87.03,97672.0,58.6323,58.7199,58.6255,58.6457,97672.0
2016-08-11 12:15:00,87.04,87.1,87.01,87.06,100752.0,58.6525,58.6929,58.6323,58.666,100752.0
2016-08-11 12:20:00,87.06,87.13,87.05,87.12,55450.0,58.666,58.7131,58.6592,58.7064,55450.0
2016-08-11 12:25:00,87.11,87.13,87.08,87.1,50699.0,58.6997,58.7131,58.6794,58.6929,50699.0
2016-08-11 12:30:00,87.1,87.15,87.07,87.08,73775.0,58.6929,58.7266,58.6727,58.6794,73775.0
2016-08-11 12:35:00,87.08,87.08,86.98,87.0,75829.0,58.6794,58.6794,58.612,58.6255,75829.0
2016-08-11 12:40:00,86.99,87.0,86.94,86.95,50377.0,58.6188,58.6255,58.5851,58.5918,50377.0
2016-08-11 12:45:00,86.94,87.02,86.92,87.02,57883.0,58.5851,58.639,58.5716,58.639,57883.0
2016-08-11 12:50:00,87.02,87.02,86.97,87.02,38182.0,58.639,58.639,58.6053,58.639,38182.0
2016-08-11 12:55:00,87.02,87.03,86.99,87.01,26354.0,58.639,58.6457,58.6188,58.6323,26354.0
2016-08-11 13:00:00,87.01,87.06,87.0,87.04,57685.0,58.6323,58.666,58.6255,58.6525,57685.0
2016-08-11 13:05:00,87.05,87.06,86.99,87.0,43938.0,58.6592,58.666,58.6188,58.6255,43938.0
2016-08-11 13:10:00,87.0,87.0,86.91,86.91,49436.0,58.6255,58.6255,58.5649,58.5649,49436.0
2016-08-11 13:15:00,86.92,86.98,86.89,86.96,59521.0,58.5716,58.612,58.5514,58.5986,59521.0
2016-08-11 13:20:00,86.95,87.01,86.94,86.95,73844.0,58.5918,58.6323,58.5851,58.5918,73844.0
2016-08-11 13:25:00,86.95,86.95,86.88,86.89,69502.0,58.5918,58.5918,58.5447,58.5514,69502.0
2016-08-11 13:30:00,86.89,86.95,86.88,86.91,59612.0,58.5514,58.5918,58.5447,58.5649,59612.0
2016-08-11 13:35:00,86.91,86.91,86.88,86.89,48085.0,58.5649,58.5649,58.5447,58.5514,48085.0
2016-08-11 13:40:00,86.88,86.89,86.86,86.86,51992.0,58.5447,58.5514,58.5312,58.5312,51992.0
2016-08-11 13:45:00,86.86,86.87,86.82,86.83,78260.0,58.5312,58.5379,58.5042,58.511,78260.0
2016-08-11 13:50:00,86.84,86.84,86.79,86.82,65215.0,58.5177,58.5177,58.484,58.5042,65215.0
2016-08-11 13:55:00,86.82,86.82,86.76,86.77,94190.0,58.5042,58.5042,58.4638,58.4705,94190.0
2016-08-11 14:00:00,86.77,86.86,86.77,86.86,99564.0,58.4705,58.5312,58.4705,58.5312,99564.0
2016-08-11 14:05:00,86.86,86.93,86.85,86.91,50645.0,58.5312,58.5784,58.5244,58.5649,50645.0
2016-08-11 14:10:00,86.91,86.93,86.87,86.93,66818.0,58.5649,58.5784,58.5379,58.5784,66818.0
2016-08-11 14:15:00,86.92,86.94,86.79,86.8,91989.0,58.5716,58.5851,58.484,58.4908,91989.0
2016-08-11 14:20:00,86.8,86.87,86.77,86.79,72101.0,58.4908,58.5379,58.4705,58.484,72101.0
2016-08-11 14:25:00,86.79,86.84,86.75,86.8,102157.0,58.484,58.5177,58.4571,58.4908,102157.0
2016-08-11 14:30:00,86.8,86.81,86.75,86.81,94875.0,58.4908,58.4975,58.4571,58.4975,94875.0
2016-08-11 14:35:00,86.81,86.81,86.78,86.79,76102.0,58.4975,58.4975,58.4773,58.484,76102.0
2016-08-11 14:40:00,86.79,86.81,86.74,86.77,60330.0,58.484,58.4975,58.4503,58.4705,60330.0
2016-08-11 14:45:00,86.77,86.8,86.75,86.76,54896.0,58.4705,58.4908,58.4571,58.4638,54896.0
2016-08-11 14:50:00,86.76,86.79,86.75,86.76,76931.0,58.4638,58.484,58.4571,58.4638,76931.0
2016-08-11 14:55:00,86.77,86.77,86.68,86.69,112160.0,58.4705,58.4705,58.4099,58.4166,112160.0
2016-08-11 15:00:00,86.69,86.78,86.67,86.78,76291.0,58.4166,58.4773,58.4032,58.4773,76291.0
2016-08-11 15:05:00,86.78,86.78,86.71,86.74,78391.0,58.4773,58.4773,58.4301,58.4503,78391.0
2016-08-11 15:10:00,86.74,86.77,86.69,86.69,89842.0,58.4503,58.4705,58.4166,58.4166,89842.0
2016-08-11 15:15:00,86.69,86.7,86.62,86.63,88991.0,58.4166,58.4234,58.3695,58.3762,88991.0
2016-08-11 15:20:00,86.62,86.64,86.58,86.63,125851.0,58.3695,58.3829,58.3425,58.3762,125851.0
2016-08-11 15:25:00,86.63,86.64,86.56,86.57,93258.0,58.3762,58.3829,58.329,58.3358,93258.0
2016-08-11 15:30:00,86.56,86.6,86.53,86.6,156532.0,58.329,58.356,58.3088,58.356,156532.0
2016-08-11 15:35:00,86.6,86.7,86.58,86.7,92680.0,58.356,58.4234,58.3425,58.4234,92680.0
2016-08-11 15:40:00,86.7,86.76,86.69,86.76,113529.0,58.4234,58.4638,58.4166,58.4638,113529.0
2016-08-11 15:45:00,86.77,86.81,86.76,86.79,149192.0,58.4705,58.4975,58.4638,58.484,149192.0
2016-08-11 15:50:00,86.79,86.79,86.73,86.73,221938.0,58.484,58.484,58.4436,58.4436,221938.0
2016-08-11 15:55:00,86.73,86.74,86.67,86.72,382422.0,58.4436,58.4503,58.4032,58.4368,382422.0
2016-08-12 09:30:00,86.96,87.08,86.9,87.0,255181.0,58.5986,58.6794,58.5581,58.6255,255181.0
2016-08-12 09:35:00,87.0,87.11,86.95,87.06,103971.0,58.6255,58.6997,58.5918,58.666,103971.0
2016-08-12 09:40:00,87.06,87.17,87.02,87.12,112675.0,58.666,58.7401,58.639,58.7064,112675.0
2016-08-12 09:45:00,87.13,87.25,87.12,87.24,88585.0,58.7131,58.794,58.7064,58.7873,88585.0
2016-08-12 09:50:00,87.23,87.27,87.17,87.24,87525.0,58.7805,58.8075,58.7401,58.7873,87525.0
2016-08-12 09:55:00,87.25,87.38,87.21,87.36,87643.0,58.794,58.8816,58.767,58.8681,87643.0
2016-08-12 10:00:00,87.36,87.41,87.33,87.37,102708.0,58.8681,58.9018,58.8479,58.8749,102708.0
2016-08-12 10:05:00,87.37,87.45,87.34,87.38,129816.0,58.8749,58.9288,58.8546,58.8816,129816.0
2016-08-12 10:10:00,87.38,87.63,87.37,87.6,157002.0,58.8816,59.0501,58.8749,59.0298,157002.0
2016-08-12 10:15:00,87.61,87.63,87.56,87.57,129628.0,59.0366,59.0501,59.0029,59.0096,129628.0
2016-08-12 10:20:00,87.56,87.64,87.49,87.64,114101.0,59.0029,59.0568,58.9557,59.0568,114101.0
2016-08-12 10:25:00,87.63,87.65,87.58,87.59,102816.0,59.0501,59.0635,59.0164,59.0231,102816.0
2016-08-12 10:30:00,87.59,87.59,87.53,87.56,61952.0,59.0231,59.0231,58.9827,59.0029,61952.0
2016-08-12 10:35:00,87.57,87.59,87.53,87.54,96162.0,59.0096,59.0231,58.9827,58.9894,96162.0
2016-08-12 10:40:00,87.54,87.58,87.5,87.56,84709.0,58.9894,59.0164,58.9625,59.0029,84709.0
2016-08-12 10:45:00,87.56,87.63,87.56,87.61,167696.0,59.0029,59.0501,59.0029,59.0366,167696.0
2016-08-12 10:50:00,87.62,87.64,87.58,87.6,255198.0,59.0433,59.0568,59.0164,59.0298,255198.0
2016-08-12 10:55:00,87.6,87.67,87.58,87.67,124257.0,59.0298,59.077,59.0164,59.077,124257.0
2016-08-12 11:00:00,87.66,87.67,87.63,87.65,264735.0,59.0703,59.077,59.0501,59.0635,264735.0
2016-08-12 11:05:00,87.65,87.71,87.61,87.62,195226.0,59.0635,59.104,59.0366,59.0433,195226.0
2016-08-12 11:10:00,87.63,87.63,87.57,87.6,120977.0,59.0501,59.0501,59.0096,59.0298,120977.0
2016-08-12 11:15:00,87.61,87.66,87.59,87.62,122145.0,59.0366,59.0703,59.0231,59.0433,122145.0
2016-08-12 11:20:00,87.63,87.64,87.57,87.62,94219.0,59.0501,59.0568,59.0096,59.0433,94219.0
2016-08-12 11:25:00,87.61,87.71,87.61,87.71,65060.0,59.0366,59.104,59.0366,59.104,65060.0
2016-08-12 11:30:00,87.71,87.75,87.68,87.75,66805.0,59.104,59.1309,59.0837,59.1309,66805.0
2016-08-12 11:35:00,87.75,87.76,87.68,87.7,71411.0,59.1309,59.1377,59.0837,59.0972,71411.0
2016-08-12 11:40:00,87.69,87.7,87.64,87.68,57886.0,59.0905,59.0972,59.0568,59.0837,57886.0
2016-08-12 11:45:00,87.67,87.78,87.67,87.77,97217.0,59.077,59.1511,59.077,59.1444,97217.0
2016-08-12 11:50:00,87.78,87.79,87.75,87.77,52811.0,59.1511,59.1579,59.1309,59.1444,52811.0
2016-08-12 11:55:00,87.78,87.83,87.7,87.76,91908.0,59.1511,59.1848,59.0972,59.1377,91908.0
2016-08-12 12:00:00,87.76,87.76,87.64,87.65,85873.0,59.1377,59.1377,59.0568,59.0635,85873.0
2016-08-12 12:05:00,87.64,87.73,87.58,87.73,76173.0,59.0568,59.1174,59.0164,59.1174,76173.0
2016-08-12 12:10:00,87.73,87.77,87.72,87.77,70429.0,59.1174,59.1444,59.1107,59.1444,70429.0
2016-08-12 12:15:00,87.77,87.79,87.75,87.79,50978.0,59.1444,59.1579,59.1309,59.1579,50978.0
2016-08-12 12:20:00,87.79,87.86,87.78,87.85,61119.0,59.1579,59.205,59.1511,59.1983,61119.0
2016-08-12 12:25:00,87.86,87.95,87.85,87.94,100798.0,59.205,59.2657,59.1983,59.259,100798.0
2016-08-12 12:30:00,87.94,87.94,87.88,87.93,60300.0,59.259,59.259,59.2185,59.2522,60300.0
2016-08-12 12:35:00,87.93,87.98,87.92,87.98,80260.0,59.2522,59.2859,59.2455,59.2859,80260.0
2016-08-12 12:40:00,87.98,87.98,87.86,87.88,68439.0,59.2859,59.2859,59.205,59.2185,68439.0
2016-08-12 12:45:00,87.88,87.92,87.86,87.9,41023.0,59.2185,59.2455,59.205,59.232,41023.0
2016-08-12 12:50:00,87.89,87.93,87.85,87.87,59086.0,59.2253,59.2522,59.1983,59.2118,59086.0
2016-08-12 12:55:00,87.87,87.92,87.87,87.89,36592.0,59.2118,59.2455,59.2118,59.2253,36592.0
2016-08-12 13:00:00,87.9,87.9,87.68,87.69,68338.0,59.232,59.232,59.0837,59.0905,68338.0
2016-08-12 13:05:00,87.68,87.82,87.67,87.81,117221.0,59.0837,59.1781,59.077,59.1713,117221.0
2016-08-12 13:10:00,87.82,87.92,87.82,87.92,55468.0,59.1781,59.2455,59.1781,59.2455,55468.0
2016-08-12 13:15:00,87.92,87.94,87.88,87.91,72015.0,59.2455,59.259,59.2185,59.2387,72015.0
2016-08-12 13:20:00,87.9,87.95,87.9,87.92,39244.0,59.232,59.2657,59.232,59.2455,39244.0
2016-08-12 13:25:00,87.92,87.97,87.89,87.92,84829.0,59.2455,59.2792,59.2253,59.2455,84829.0
2016-08-12 13:30:00,87.92,87.93,87.9,87.91,37762.0,59.2455,59.2522,59.232,59.2387,37762.0
2016-08-12 13:35:00,87.92,87.94,87.87,87.93,46561.0,59.2455,59.259,59.2118,59.2522,46561.0
2016-08-12 13:40:00,87.93,87.96,87.92,87.94,46711.0,59.2522,59.2724,59.2455,59.259,46711.0
2016-08-12 13:45:00,87.94,87.94,87.91,87.93,29199.0,59.259,59.259,59.2387,59.2522,29199.0
2016-08-12 13:50:00,87.92,87.96,87.91,87.95,58529.0,59.2455,59.2724,59.2387,59.2657,58529.0
2016-08-12 13:55:00,87.95,87.96,87.92,87.93,46377.0,59.2657,59.2724,59.2455,59.2522,46377.0
2016-08-12 14:00:00,87.93,87.94,87.86,87.88,81570.0,59.2522,59.259,59.205,59.2185,81570.0
2016-08-12 14:05:00,87.87,87.93,87.87,87.88,73708.0,59.2118,59.2522,59.2118,59.2185,73708.0
2016-08-12 14:10:00,87.88,87.93,87.87,87.92,37983.0,59.2185,59.2522,59.2118,59.2455,37983.0
2016-08-12 14:15:00,87.92,87.96,87.92,87.93,182333.0,59.2455,59.2724,59.2455,59.2522,182333.0
2016-08-12 14:20:00,87.94,87.94,87.87,87.89,55454.0,59.259,59.259,59.2118,59.2253,55454.0
2016-08-12 14:25:00,87.9,87.91,87.82,87.84,90233.0,59.232,59.2387,59.1781,59.1916,90233.0
2016-08-12 14:30:00,87.84,87.84,87.77,87.79,48069.0,59.1916,59.1916,59.1444,59.1579,48069.0
2016-08-12 14:35:00,87.79,87.81,87.77,87.8,38376.0,59.1579,59.1713,59.1444,59.1646,38376.0
2016-08-12 14:40:00,87.8,87.86,87.78,87.83,52694.0,59.1646,59.205,59.1511,59.1848,52694.0
2016-08-12 14:45:00,87.84,87.89,87.83,87.87,31226.0,59.1916,59.2253,59.1848,59.2118,31226.0
2016-08-12 14:50:00,87.87,87.89,87.84,87.85,51685.0,59.2118,59.2253,59.1916,59.1983,51685.0
2016-08-12 14:55:00,87.85,87.88,87.83,87.87,96894.0,59.1983,59.2185,59.1848,59.2118,96894.0
2016-08-12 15:00:00,87.86,87.9,87.85,87.9,64570.0,59.205,59.232,59.1983,59.232,64570.0
2016-08-12 15:05:00,87.89,87.9,87.86,87.9,52980.0,59.2253,59.232,59.205,59.232,52980.0
2016-08-12 15:10:00,87.9,87.9,87.86,87.87,41328.0,59.232,59.232,59.205,59.2118,41328.0
2016-08-12 15:15:00,87.86,87.91,87.85,87.87,292257.0,59.205,59.2387,59.1983,59.2118,292257.0
2016-08-12 15:20:00,87.87,87.88,87.85,87.88,37996.0,59.2118,59.2185,59.1983,59.2185,37996.0
2016-08-12 15:25:00,87.88,87.92,87.86,87.87,59023.0,59.2185,59.2455,59.205,59.2118,59023.0
2016-08-12 15:30:00,87.88,87.89,87.77,87.88,110203.0,59.2185,59.2253,59.1444,59.2185,110203.0
2016-08-12 15:35:00,87.88,87.89,87.82,87.84,95911.0,59.2185,59.2253,59.1781,59.1916,95911.0
2016-08-12 15:40:00,87.83,87.9,87.83,87.86,123532.0,59.1848,59.232,59.1848,59.205,123532.0
2016-08-12 15:45:00,87.86,87.9,87.82,87.89,128026.0,59.205,59.232,59.1781,59.2253,128026.0
2016-08-12 15:50:00,87.89,87.9,87.81,87.84,158374.0,59.2253,59.232,59.1713,59.1916,158374.0
2016-08-12 15:55:00,87.84,87.88,87.76,87.8,423831.0,59.1916,59.2185,59.1377,59.1646,423831.0
2016-08-15 09:30:00,88.42,88.5,88.1,88.21,252650.0,59.5824,59.6363,59.3668,59.4409,252650.0
2016-08-15 09:35:00,88.22,88.23,88.01,88.15,91445.0,59.4476,59.4544,59.3061,59.4005,91445.0
2016-08-15 09:40:00,88.16,88.24,88.05,88.23,95461.0,59.4072,59.4611,59.3331,59.4544,95461.0
2016-08-15 09:45:00,88.23,88.31,88.21,88.3,126870.0,59.4544,59.5083,59.4409,59.5015,126870.0
2016-08-15 09:50:00,88.28,88.29,88.23,88.23,81544.0,59.4881,59.4948,59.4544,59.4544,81544.0
2016-08-15 09:55:00,88.22,88.25,88.13,88.24,75194.0,59.4476,59.4678,59.387,59.4611,75194.0
2016-08-15 10:00:00,88.24,88.24,88.07,88.09,103509.0,59.4611,59.4611,59.3466,59.36,103509.0
2016-08-15 10:05:00,88.08,88.08,88.0,88.01,78969.0,59.3533,59.3533,59.2994,59.3061,78969.0
2016-08-15 10:10:00,88.01,88.08,88.0,88.02,117109.0,59.3061,59.3533,59.2994,59.3129,117109.0
2016-08-15 10:15:00,88.01,88.03,87.91,87.91,71999.0,59.3061,59.3196,59.2387,59.2387,71999.0
2016-08-15 10:20:00,87.9,88.1,87.9,88.03,103989.0,59.232,59.3668,59.232,59.3196,103989.0
2016-08-15 10:25:00,88.03,88.11,88.0,88.03,95369.0,59.3196,59.3735,59.2994,59.3196,95369.0
2016-08-15 10:30:00,88.02,88.1,88.01,88.02,73522.0,59.3129,59.3668,59.3061,59.3129,73522.0
2016-08-15 10:35:00,88.02,88.13,88.02,88.13,47649.0,59.3129,59.387,59.3129,59.387,47649.0
2016-08-15 10:40:00,88.13,88.15,88.05,88.09,43942.0,59.387,59.4005,59.3331,59.36,43942.0
2016-08-15 10:45:00,88.09,88.14,88.08,88.12,61559.0,59.36,59.3937,59.3533,59.3802,61559.0
2016-08-15 10:50:00,88.12,88.17,88.05,88.16,76068.0,59.3802,59.4139,59.3331,59.4072,76068.0
2016-08-15 10:55:00,88.17,88.24,88.16,88.17,78008.0,59.4139,59.4611,59.4072,59.4139,78008.0
2016-08-15 11:00:00,88.16,88.23,88.14,88.19,81278.0,59.4072,59.4544,59.3937,59.4274,81278.0
2016-08-15 11:05:00,88.17,88.22,88.09,88.18,72845.0,59.4139,59.4476,59.36,59.4207,72845.0
2016-08-15 11:10:00,88.18,88.19,88.1,88.14,48564.0,59.4207,59.4274,59.3668,59.3937,48564.0
2016-08-15 11:15:00,88.13,88.21,88.11,88.17,56981.0,59.387,59.4409,59.3735,59.4139,56981.0
2016-08-15 11:20:00,88.17,88.2,88.1,88.17,47216.0,59.4139,59.4342,59.3668,59.4139,47216.0
2016-08-15 11:25:00,88.17,88.21,88.07,88.09,41822.0,59.4139,59.4409,59.3466,59.36,41822.0
2016-08-15 11:30:00,88.09,88.1,88.05,88.06,45760.0,59.36,59.3668,59.3331,59.3398,45760.0
2016-08-15 11:35:00,88.05,88.06,87.96,87.96,45737.0,59.3331,59.3398,59.2724,59.2724,45737.0
2016-08-15 11:40:00,87.97,88.0,87.93,87.93,68285.0,59.2792,59.2994,59.2522,59.2522,68285.0
2016-08-15 11:45:00,87.93,87.93,87.83,87.85,67930.0,59.2522,59.2522,59.1848,59.1983,67930.0
2016-08-15 11:50:00,87.84,87.9,87.84,87.88,54710.0,59.1916,59.232,59.1916,59.2185,54710.0
2016-08-15 11:55:00,87.89,87.89,87.83,87.83,60237.0,59.2253,59.2253,59.1848,59.1848,60237.0
2016-08-15 12:00:00,87.83,87.91,87.82,87.9,45378.0,59.1848,59.2387,59.1781,59.232,45378.0
2016-08-15 12:05:00,87.91,87.91,87.83,87.83,60709.0,59.2387,59.2387,59.1848,59.1848,60709.0
2016-08-15 12:10:00,87.84,87.86,87.81,87.81,52167.0,59.1916,59.205,59.1713,59.1713,52167.0
2016-08-15 12:15:00,87.81,87.86,87.81,87.84,46929.0,59.1713,59.205,59.1713,59.1916,46929.0
2016-08-15 12:20:00,87.84,87.86,87.79,87.85,40377.0,59.1916,59.205,59.1579,59.1983,40377.0
2016-08-15 12:25:00,87.85,87.93,87.85,87.9,52052.0,59.1983,59.2522,59.1983,59.232,52052.0
2016-08-15 12:30:00,87.89,87.89,87.87,87.89,35450.0,59.2253,59.2253,59.2118,59.2253,35450.0
2016-08-15 12:35:00,87.88,87.89,87.85,87.87,28085.0,59.2185,59.2253,59.1983,59.2118,28085.0
2016-08-15 12:40:00,87.88,87.88,87.85,87.86,34319.0,59.2185,59.2185,59.1983,59.205,34319.0
2016-08-15 12:45:00,87.85,87.87,87.81,87.81,29093.0,59.1983,59.2118,59.1713,59.1713,29093.0
2016-08-15 12:50:00,87.81,87.9,87.81,87.9,33888.0,59.1713,59.232,59.1713,59.232,33888.0
2016-08-15 12:55:00,87.9,87.94,87.89,87.91,32833.0,59.232,59.259,59.2253,59.2387,32833.0
2016-08-15 13:00:00,87.91,87.92,87.86,87.91,37155.0,59.2387,59.2455,59.205,59.2387,37155.0
2016-08-15 13:05:00,87.92,87.92,87.84,87.86,38743.0,59.2455,59.2455,59.1916,59.205,38743.0
2016-08-15 13:10:00,87.86,87.9,87.85,87.89,36686.0,59.205,59.232,59.1983,59.2253,36686.0
2016-08-15 13:15:00,87.88,87.91,87.86,87.87,32898.0,59.2185,59.2387,59.205,59.2118,32898.0
2016-08-15 13:20:00,87.87,87.88,87.77,87.8,76131.0,59.2118,59.2185,59.1444,59.1646,76131.0
2016-08-15 13:25:00,87.8,87.87,87.79,87.8,34158.0,59.1646,59.2118,59.1579,59.1646,34158.0
2016-08-15 13:30:00,87.8,87.87,87.79,87.85,29305.0,59.1646,59.2118,59.1579,59.1983,29305.0
2016-08-15 13:35:00,87.85,87.86,87.75,87.75,39034.0,59.1983,59.205,59.1309,59.1309,39034.0
2016-08-15 13:40:00,87.75,87.82,87.74,87.8,44071.0,59.1309,59.1781,59.1242,59.1646,44071.0
2016-08-15 13:45:00,87.79,87.86,87.79,87.81,57437.0,59.1579,59.205,59.1579,59.1713,57437.0
2016-08-15 13:50:00,87.8,87.81,87.76,87.78,24024.0,59.1646,59.1713,59.1377,59.1511,24024.0
2016-08-15 13:55:00,87.77,87.81,87.75,87.8,37030.0,59.1444,59.1713,59.1309,59.1646,37030.0
2016-08-15 14:00:00,87.8,87.84,87.76,87.78,65736.0,59.1646,59.1916,59.1377,59.1511,65736.0
2016-08-15 14:05:00,87.77,87.79,87.77,87.79,25365.0,59.1444,59.1579,59.1444,59.1579,25365.0
2016-08-15 14:10:00,87.79,87.81,87.75,87.76,38259.0,59.1579,59.1713,59.1309,59.1377,38259.0
2016-08-15 14:15:00,87.76,87.82,87.74,87.75,50960.0,59.1377,59.1781,59.1242,59.1309,50960.0
2016-08-15 14:20:00,87.74,87.78,87.72,87.75,38159.0,59.1242,59.1511,59.1107,59.1309,38159.0
2016-08-15 14:25:00,87.75,87.77,87.73,87.75,38128.0,59.1309,59.1444,59.1174,59.1309,38128.0
2016-08-15 14:30:00,87.76,87.81,87.76,87.81,34355.0,59.1377,59.1713,59.1377,59.1713,34355.0
2016-08-15 14:35:00,87.81,87.81,87.78,87.79,33979.0,59.1713,59.1713,59.1511,59.1579,33979.0
2016-08-15 14:40:00,87.78,87.79,87.76,87.76,38394.0,59.1511,59.1579,59.1377,59.1377,38394.0
2016-08-15 14:45:00,87.76,87.8,87.73,87.79,38427.0,59.1377,59.1646,59.1174,59.1579,38427.0
2016-08-15 14:50:00,87.78,87.82,87.75,87.76,53462.0,59.1511,59.1781,59.1309,59.1377,53462.0
2016-08-15 14:55:00,87.76,87.76,87.73,87.75,35629.0,59.1377,59.1377,59.1174,59.1309,35629.0
2016-08-15 15:00:00,87.76,87.79,87.76,87.78,32319.0,59.1377,59.1579,59.1377,59.1511,32319.0
2016-08-15 15:05:00,87.78,87.79,87.74,87.75,65817.0,59.1511,59.1579,59.1242,59.1309,65817.0
2016-08-15 15:10:00,87.76,87.76,87.69,87.69,65583.0,59.1377,59.1377,59.0905,59.0905,65583.0
2016-08-15 15:15:00,87.69,87.75,87.67,87.69,66416.0,59.0905,59.1309,59.077,59.0905,66416.0
2016-08-15 15:20:00,87.7,87.72,87.67,87.67,45889.0,59.0972,59.1107,59.077,59.077,45889.0
2016-08-15 15:25:00,87.67,87.71,87.64,87.71,74387.0,59.077,59.104,59.0568,59.104,74387.0
2016-08-15 15:30:00,87.71,87.77,87.71,87.77,60247.0,59.104,59.1444,59.104,59.1444,60247.0
2016-08-15 15:35:00,87.77,87.79,87.74,87.75,58622.0,59.1444,59.1579,59.1242,59.1309,58622.0
2016-08-15 15:40:00,87.75,87.78,87.73,87.77,93031.0,59.1309,59.1511,59.1174,59.1444,93031.0
2016-08-15 15:45:00,87.78,87.81,87.72,87.74,164411.0,59.1511,59.1713,59.1107,59.1242,164411.0
2016-08-15 15:50:00,87.74,87.78,87.72,87.72,163758.0,59.1242,59.1511,59.1107,59.1107,163758.0
2016-08-15 15:55:00,87.72,87.82,87.7,87.81,461242.0,59.1107,59.1781,59.0972,59.1713,461242.0
2016-08-16 09:30:00,87.83,87.86,87.53,87.65,162131.0,59.1848,59.205,58.9827,59.0635,162131.0
2016-08-16 09:35:00,87.65,87.71,87.56,87.69,54027.0,59.0635,59.104,59.0029,59.0905,54027.0
2016-08-16 09:40:00,87.7,87.73,87.58,87.61,110418.0,59.0972,59.1174,59.0164,59.0366,110418.0
2016-08-16 09:45:00,87.6,87.65,87.52,87.55,89452.0,59.0298,59.0635,58.9759,58.9961,89452.0
2016-08-16 09:50:00,87.55,87.57,87.43,87.47,70410.0,58.9961,59.0096,58.9153,58.9422,70410.0
2016-08-16 09:55:00,87.47,87.52,87.38,87.47,108823.0,58.9422,58.9759,58.8816,58.9422,108823.0
2016-08-16 10:00:00,87.47,87.6,87.46,87.53,121790.0,58.9422,59.0298,58.9355,58.9827,121790.0
2016-08-16 10:05:00,87.53,87.56,87.4,87.49,110656.0,58.9827,59.0029,58.8951,58.9557,110656.0
2016-08-16 10:10:00,87.49,87.56,87.45,87.45,59139.0,58.9557,59.0029,58.9288,58.9288,59139.0
2016-08-16 10:15:00,87.46,87.55,87.43,87.48,54145.0,58.9355,58.9961,58.9153,58.949,54145.0
2016-08-16 10:20:00,87.48,87.55,87.45,87.5,53214.0,58.949,58.9961,58.9288,58.9625,53214.0
2016-08-16 10:25:00,87.5,87.5,87.43,87.47,50622.0,58.9625,58.9625,58.9153,58.9422,50622.0
2016-08-16 10:30:00,87.48,87.49,87.37,87.48,64859.0,58.949,58.9557,58.8749,58.949,64859.0
2016-08-16 10:35:00,87.47,87.5,87.42,87.49,44333.0,58.9422,58.9625,58.9085,58.9557,44333.0
2016-08-16 10:40:00,87.49,87.54,87.45,87.46,55593.0,58.9557,58.9894,58.9288,58.9355,55593.0
2016-08-16 10:45:00,87.45,87.58,87.43,87.56,51768.0,58.9288,59.0164,58.9153,59.0029,51768.0
2016-08-16 10:50:00,87.55,87.61,87.51,87.55,47358.0,58.9961,59.0366,58.9692,58.9961,47358.0
2016-08-16 10:55:00,87.56,87.67,87.54,87.67,57930.0,59.0029,59.077,58.9894,59.077,57930.0
2016-08-16 11:00:00,87.67,87.79,87.64,87.76,113203.0,59.077,59.1579,59.0568,59.1377,113203.0
2016-08-16 11:05:00,87.77,87.77,87.69,87.7,82508.0,59.1444,59.1444,59.0905,59.0972,82508.0
2016-08-16 11:10:00,87.7,87.79,87.69,87.73,50649.0,59.0972,59.1579,59.0905,59.1174,50649.0
2016-08-16 11:15:00,87.73,87.78,87.71,87.78,40727.0,59.1174,59.1511,59.104,59.1511,40727.0
2016-08-16 11:20:00,87.78,87.79,87.73,87.76,49898.0,59.1511,59.1579,59.1174,59.1377,49898.0
2016-08-16 11:25:00,87.76,87.82,87.73,87.82,39459.0,59.1377,59.1781,59.1174,59.1781,39459.0
2016-08-16 11:30:00,87.82,87.84,87.71,87.75,63544.0,59.1781,59.1916,59.104,59.1309,63544.0
2016-08-16 11:35:00,87.75,87.77,87.71,87.72,35206.0,59.1309,59.1444,59.104,59.1107,35206.0
2016-08-16 11:40:00,87.73,87.79,87.68,87.69,74548.0,59.1174,59.1579,59.0837,59.0905,74548.0
2016-08-16 11:45:00,87.69,87.76,87.66,87.76,40381.0,59.0905,59.1377,59.0703,59.1377,40381.0
2016-08-16 11:50:00,87.76,87.76,87.62,87.64,54281.0,59.1377,59.1377,59.0433,59.0568,54281.0
2016-08-16 11:55:00,87.63,87.67,87.6,87.66,239052.0,59.0501,59.077,59.0298,59.0703,239052.0
2016-08-16 12:00:00,87.67,87.74,87.66,87.66,102897.0,59.077,59.1242,59.0703,59.0703,102897.0
2016-08-16 12:05:00,87.67,87.68,87.63,87.64,44856.0,59.077,59.0837,59.0501,59.0568,44856.0
2016-08-16 12:10:00,87.64,87.65,87.6,87.64,27895.0,59.0568,59.0635,59.0298,59.0568,27895.0
2016-08-16 12:15:00,87.63,87.64,87.58,87.64,33425.0,59.0501,59.0568,59.0164,59.0568,33425.0
2016-08-16 12:20:00,87.64,87.65,87.58,87.6,37198.0,59.0568,59.0635,59.0164,59.0298,37198.0
2016-08-16 12:25:00,87.61,87.64,87.58,87.59,32653.0,59.0366,59.0568,59.0164,59.0231,32653.0
2016-08-16 12:30:00,87.59,87.69,87.58,87.67,43451.0,59.0231,59.0905,59.0164,59.077,43451.0
2016-08-16 12:35:00,87.68,87.74,87.67,87.72,21919.0,59.0837,59.1242,59.077,59.1107,21919.0
2016-08-16 12:40:00,87.73,87.84,87.72,87.8,41767.0,59.1174,59.1916,59.1107,59.1646,41767.0
2016-08-16 12:45:00,87.79,87.82,87.77,87.8,28072.0,59.1579,59.1781,59.1444,59.1646,28072.0
2016-08-16 12:50:00,87.8,87.82,87.72,87.73,31179.0,59.1646,59.1781,59.1107,59.1174,31179.0
2016-08-16 12:55:00,87.73,87.76,87.7,87.73,24368.0,59.1174,59.1377,59.0972,59.1174,24368.0
2016-08-16 13:00:00,87.73,87.83,87.73,87.82,33822.0,59.1174,59.1848,59.1174,59.1781,33822.0
2016-08-16 13:05:00,87.83,87.85,87.7,87.71,43460.0,59.1848,59.1983,59.0972,59.104,43460.0
2016-08-16 13:10:00,87.71,87.72,87.67,87.68,22906.0,59.104,59.1107,59.077,59.0837,22906.0
2016-08-16 13:15:00,87.67,87.69,87.66,87.67,45571.0,59.077,59.0905,59.0703,59.077,45571.0
2016-08-16 13:20:00,87.68,87.7,87.67,87.69,27110.0,59.0837,59.0972,59.077,59.0905,27110.0
2016-08-16 13:25:00,87.69,87.76,87.68,87.75,23600.0,59.0905,59.1377,59.0837,59.1309,23600.0
2016-08-16 13:30:00,87.75,87.8,87.73,87.74,48061.0,59.1309,59.1646,59.1174,59.1242,48061.0
2016-08-16 13:35:00,87.74,87.81,87.72,87.79,35625.0,59.1242,59.1713,59.1107,59.1579,35625.0
2016-08-16 13:40:00,87.79,87.83,87.76,87.78,62158.0,59.1579,59.1848,59.1377,59.1511,62158.0
2016-08-16 13:45:00,87.79,87.88,87.78,87.84,52856.0,59.1579,59.2185,59.1511,59.1916,52856.0
2016-08-16 13:50:00,87.84,87.88,87.82,87.87,32772.0,59.1916,59.2185,59.1781,59.2118,32772.0
2016-08-16 13:55:00,87.86,87.91,87.85,87.89,42095.0,59.205,59.2387,59.1983,59.2253,42095.0
2016-08-16 14:00:00,87.89,87.96,87.89,87.96,45285.0,59.2253,59.2724,59.2253,59.2724,45285.0
2016-08-16 14:05:00,87.96,87.97,87.9,87.92,52997.0,59.2724,59.2792,59.232,59.2455,52997.0
2016-08-16 14:10:00,87.91,87.94,87.82,87.84,33332.0,59.2387,59.259,59.1781,59.1916,33332.0
2016-08-16 14:15:00,87.83,87.88,87.81,87.84,33111.0,59.1848,59.2185,59.1713,59.1916,33111.0
2016-08-16 14:20:00,87.84,87.91,87.82,87.88,31130.0,59.1916,59.2387,59.1781,59.2185,31130.0
2016-08-16 14:25:00,87.88,87.93,87.83,87.91,54099.0,59.2185,59.2522,59.1848,59.2387,54099.0
2016-08-16 14:30:00,87.92,87.96,87.89,87.92,54891.0,59.2455,59.2724,59.2253,59.2455,54891.0
2016-08-16 14:35:00,87.92,87.97,87.91,87.93,39552.0,59.2455,59.2792,59.2387,59.2522,39552.0
2016-08-16 14:40:00,87.92,87.97,87.9,87.96,52246.0,59.2455,59.2792,59.232,59.2724,52246.0
2016-08-16 14:45:00,87.96,87.99,87.92,87.98,58000.0,59.2724,59.2926,59.2455,59.2859,58000.0
2016-08-16 14:50:00,87.98,88.04,87.96,88.02,64516.0,59.2859,59.3263,59.2724,59.3129,64516.0
2016-08-16 14:55:00,88.02,88.07,88.0,88.04,45247.0,59.3129,59.3466,59.2994,59.3263,45247.0
2016-08-16 15:00:00,88.04,88.13,88.04,88.11,134319.0,59.3263,59.387,59.3263,59.3735,134319.0
2016-08-16 15:05:00,88.1,88.17,88.1,88.15,79850.0,59.3668,59.4139,59.3668,59.4005,79850.0
2016-08-16 15:10:00,88.16,88.18,88.08,88.13,73692.0,59.4072,59.4207,59.3533,59.387,73692.0
2016-08-16 15:15:00,88.13,88.14,88.08,88.11,52945.0,59.387,59.3937,59.3533,59.3735,52945.0
2016-08-16 15:20:00,88.11,88.16,88.1,88.12,82752.0,59.3735,59.4072,59.3668,59.3802,82752.0
2016-08-16 15:25:00,88.12,88.13,88.09,88.11,103816.0,59.3802,59.387,59.36,59.3735,103816.0
2016-08-16 15:30:00,88.12,88.13,88.05,88.11,128367.0,59.3802,59.387,59.3331,59.3735,128367.0
2016-08-16 15:35:00,88.12,88.13,88.04,88.06,74673.0,59.3802,59.387,59.3263,59.3398,74673.0
2016-08-16 15:40:00,88.07,88.1,88.03,88.03,57603.0,59.3466,59.3668,59.3196,59.3196,57603.0
2016-08-16 15:45:00,88.03,88.1,88.03,88.07,108371.0,59.3196,59.3668,59.3196,59.3466,108371.0
2016-08-16 15:50:00,88.07,88.08,88.03,88.08,112702.0,59.3466,59.3533,59.3196,59.3533,112702.0
2016-08-16 15:55:00,88.08,88.08,87.9,87.94,424194.0,59.3533,59.3533,59.232,59.259,424194.0
2016-08-17 09:30:00,87.92,88.05,87.86,87.93,171931.0,59.2455,59.3331,59.205,59.2522,171931.0
2016-08-17 09:35:00,87.93,88.09,87.92,88.07,82302.0,59.2522,59.36,59.2455,59.3466,82302.0
2016-08-17 09:40:00,88.08,88.09,87.9,87.92,118203.0,59.3533,59.36,59.232,59.2455,118203.0
2016-08-17 09:45:00,87.92,87.93,87.68,87.79,64603.0,59.2455,59.2522,59.0837,59.1579,64603.0
2016-08-17 09:50:00,87.78,87.91,87.74,87.9,74769.0,59.1511,59.2387,59.1242,59.232,74769.0
2016-08-17 09:55:00,87.9,87.97,87.82,87.86,72939.0,59.232,59.2792,59.1781,59.205,72939.0
2016-08-17 10:00:00,87.85,87.99,87.79,87.92,101614.0,59.1983,59.2926,59.1579,59.2455,101614.0
2016-08-17 10:05:00,87.92,87.99,87.89,87.99,53776.0,59.2455,59.2926,59.2253,59.2926,53776.0
2016-08-17 10:10:00,87.99,87.99,87.88,87.89,68549.0,59.2926,59.2926,59.2185,59.2253,68549.0
2016-08-17 10:15:00,87.89,87.89,87.79,87.84,58488.0,59.2253,59.2253,59.1579,59.1916,58488.0
2016-08-17 10:20:00,87.84,87.84,87.79,87.83,75323.0,59.1916,59.1916,59.1579,59.1848,75323.0
2016-08-17 10:25:00,87.83,87.84,87.72,87.77,57351.0,59.1848,59.1916,59.1107,59.1444,57351.0
2016-08-17 10:30:00,87.76,88.04,87.66,87.82,270626.0,59.1377,59.3263,59.0703,59.1781,270626.0
2016-08-17 10:35:00,87.83,87.92,87.79,87.84,73107.0,59.1848,59.2455,59.1579,59.1916,73107.0
2016-08-17 10:40:00,87.83,87.87,87.68,87.69,65455.0,59.1848,59.2118,59.0837,59.0905,65455.0
2016-08-17 10:45:00,87.68,87.96,87.68,87.94,60346.0,59.0837,59.2724,59.0837,59.259,60346.0
2016-08-17 10:50:00,87.94,87.95,87.81,87.88,59134.0,59.259,59.2657,59.1713,59.2185,59134.0
2016-08-17 10:55:00,87.89,88.03,87.89,87.99,86714.0,59.2253,59.3196,59.2253,59.2926,86714.0
2016-08-17 11:00:00,88.0,88.05,87.98,88.01,93683.0,59.2994,59.3331,59.2859,59.3061,93683.0
2016-08-17 11:05:00,88.01,88.07,87.98,88.07,66685.0,59.3061,59.3466,59.2859,59.3466,66685.0
2016-08-17 11:10:00,88.08,88.08,87.99,88.0,71908.0,59.3533,59.3533,59.2926,59.2994,71908.0
2016-08-17 11:15:00,88.01,88.03,87.91,87.92,60184.0,59.3061,59.3196,59.2387,59.2455,60184.0
2016-08-17 11:20:00,87.92,87.95,87.79,87.82,91968.0,59.2455,59.2657,59.1579,59.1781,91968.0
2016-08-17 11:25:00,87.83,87.85,87.78,87.83,76880.0,59.1848,59.1983,59.1511,59.1848,76880.0
2016-08-17 11:30:00,87.84,87.85,87.73,87.8,74722.0,59.1916,59.1983,59.1174,59.1646,74722.0
2016-08-17 11:35:00,87.8,87.83,87.73,87.76,155256.0,59.1646,59.1848,59.1174,59.1377,155256.0
2016-08-17 11:40:00,87.76,87.8,87.74,87.79,34508.0,59.1377,59.1646,59.1242,59.1579,34508.0
2016-08-17 11:45:00,87.78,87.94,87.78,87.93,44706.0,59.1511,59.259,59.1511,59.2522,44706.0
2016-08-17 11:50:00,87.93,87.94,87.89,87.92,57591.0,59.2522,59.259,59.2253,59.2455,57591.0
2016-08-17 11:55:00,87.92,87.93,87.87,87.87,38443.0,59.2455,59.2522,59.2118,59.2118,38443.0
2016-08-17 12:00:00,87.87,87.87,87.78,87.79,43343.0,59.2118,59.2118,59.1511,59.1579,43343.0
2016-08-17 12:05:00,87.79,87.8,87.74,87.75,86549.0,59.1579,59.1646,59.1242,59.1309,86549.0
2016-08-17 12:10:00,87.76,87.81,87.75,87.79,46815.0,59.1377,59.1713,59.1309,59.1579,46815.0
2016-08-17 12:15:00,87.79,87.8,87.72,87.72,54603.0,59.1579,59.1646,59.1107,59.1107,54603.0
2016-08-17 12:20:00,87.72,87.84,87.72,87.84,29937.0,59.1107,59.1916,59.1107,59.1916,29937.0
2016-08-17 12:25:00,87.85,87.9,87.81,87.87,29304.0,59.1983,59.232,59.1713,59.2118,29304.0
2016-08-17 12:30:00,87.87,87.9,87.84,87.85,33955.0,59.2118,59.232,59.1916,59.1983,33955.0
2016-08-17 12:35:00,87.86,87.87,87.83,87.86,29828.0,59.205,59.2118,59.1848,59.205,29828.0
2016-08-17 12:40:00,87.87,87.87,87.81,87.83,29417.0,59.2118,59.2118,59.1713,59.1848,29417.0
2016-08-17 12:45:00,87.82,87.94,87.82,87.91,78952.0,59.1781,59.259,59.1781,59.2387,78952.0
2016-08-17 12:50:00,87.91,87.97,87.86,87.96,57270.0,59.2387,59.2792,59.205,59.2724,57270.0
2016-08-17 12:55:00,87.96,87.99,87.93,87.94,34309.0,59.2724,59.2926,59.2522,59.259,34309.0
2016-08-17 13:00:00,87.94,88.0,87.94,87.95,36449.0,59.259,59.2994,59.259,59.2657,36449.0
2016-08-17 13:05:00,87.95,87.97,87.9,87.95,35344.0,59.2657,59.2792,59.232,59.2657,35344.0
2016-08-17 13:10:00,87.95,87.97,87.93,87.95,24153.0,59.2657,59.2792,59.2522,59.2657,24153.0
2016-08-17 13:15:00,87.95,87.98,87.91,87.92,27527.0,59.2657,59.2859,59.2387,59.2455,27527.0
2016-08-17 13:20:00,87.92,87.98,87.92,87.95,23585.0,59.2455,59.2859,59.2455,59.2657,23585.0
2016-08-17 13:25:00,87.96,87.97,87.93,87.96,18210.0,59.2724,59.2792,59.2522,59.2724,18210.0
2016-08-17 13:30:00,87.96,87.99,87.95,87.98,28999.0,59.2724,59.2926,59.2657,59.2859,28999.0
2016-08-17 13:35:00,87.98,88.01,87.97,87.98,60987.0,59.2859,59.3061,59.2792,59.2859,60987.0
2016-08-17 13:40:00,87.99,88.04,87.95,87.96,59164.0,59.2926,59.3263,59.2657,59.2724,59164.0
2016-08-17 13:45:00,87.97,87.97,87.83,87.83,51982.0,59.2792,59.2792,59.1848,59.1848,51982.0
2016-08-17 13:50:00,87.84,87.88,87.83,87.88,46079.0,59.1916,59.2185,59.1848,59.2185,46079.0
2016-08-17 13:55:00,87.87,87.88,87.81,87.84,69636.0,59.2118,59.2185,59.1713,59.1916,69636.0
2016-08-17 14:00:00,87.85,87.97,87.71,87.95,125020.0,59.1983,59.2792,59.104,59.2657,125020.0
2016-08-17 14:05:00,87.95,88.0,87.87,87.97,47496.0,59.2657,59.2994,59.2118,59.2792,47496.0
2016-08-17 14:10:00,87.96,88.04,87.95,88.03,75915.0,59.2724,59.3263,59.2657,59.3196,75915.0
2016-08-17 14:15:00,88.03,88.05,87.93,87.96,55361.0,59.3196,59.3331,59.2522,59.2724,55361.0
2016-08-17 14:20:00,87.96,88.02,87.89,87.89,74585.0,59.2724,59.3129,59.2253,59.2253,74585.0
2016-08-17 14:25:00,87.9,88.01,87.89,87.95,51938.0,59.232,59.3061,59.2253,59.2657,51938.0
2016-08-17 14:30:00,87.96,87.98,87.85,87.96,72364.0,59.2724,59.2859,59.1983,59.2724,72364.0
2016-08-17 14:35:00,87.96,88.0,87.92,87.92,55471.0,59.2724,59.2994,59.2455,59.2455,55471.0
2016-08-17 14:40:00,87.93,88.01,87.92,87.93,49034.0,59.2522,59.3061,59.2455,59.2522,49034.0
2016-08-17 14:45:00,87.92,87.98,87.91,87.96,49975.0,59.2455,59.2859,59.2387,59.2724,49975.0
2016-08-17 14:50:00,87.97,87.99,87.92,87.93,40317.0,59.2792,59.2926,59.2455,59.2522,40317.0
2016-08-17 14:55:00,87.94,87.98,87.92,87.97,40507.0,59.259,59.2859,59.2455,59.2792,40507.0
2016-08-17 15:00:00,87.98,87.99,87.91,87.95,44747.0,59.2859,59.2926,59.2387,59.2657,44747.0
2016-08-17 15:05:00,87.95,88.0,87.95,87.97,44551.0,59.2657,59.2994,59.2657,59.2792,44551.0
2016-08-17 15:10:00,87.97,88.05,87.95,88.03,69478.0,59.2792,59.3331,59.2657,59.3196,69478.0
2016-08-17 15:15:00,88.02,88.06,87.99,88.05,68021.0,59.3129,59.3398,59.2926,59.3331,68021.0
2016-08-17 15:20:00,88.05,88.08,88.02,88.04,96741.0,59.3331,59.3533,59.3129,59.3263,96741.0
2016-08-17 15:25:00,88.05,88.12,88.04,88.11,84629.0,59.3331,59.3802,59.3263,59.3735,84629.0
2016-08-17 15:30:00,88.11,88.12,88.07,88.08,114682.0,59.3735,59.3802,59.3466,59.3533,114682.0
2016-08-17 15:35:00,88.08,88.14,88.07,88.12,89150.0,59.3533,59.3937,59.3466,59.3802,89150.0
2016-08-17 15:40:00,88.12,88.14,88.07,88.12,75863.0,59.3802,59.3937,59.3466,59.3802,75863.0
2016-08-17 15:45:00,88.12,88.16,88.09,88.16,105938.0,59.3802,59.4072,59.36,59.4072,105938.0
2016-08-17 15:50:00,88.16,88.18,88.08,88.09,153689.0,59.4072,59.4207,59.3533,59.36,153689.0
2016-08-17 15:55:00,88.09,88.14,88.05,88.08,405242.0,59.36,59.3937,59.3331,59.3533,405242.0
2016-08-18 09:30:00,88.38,88.52,88.12,88.16,195707.0,59.5554,59.6498,59.3802,59.4072,195707.0
2016-08-18 09:35:00,88.2,88.36,88.2,88.3,69340.0,59.4342,59.542,59.4342,59.5015,69340.0
2016-08-18 09:40:00,88.29,88.37,88.22,88.32,59177.0,59.4948,59.5487,59.4476,59.515,59177.0
2016-08-18 09:45:00,88.33,88.46,88.31,88.43,74799.0,59.5218,59.6094,59.5083,59.5891,74799.0
2016-08-18 09:50:00,88.43,88.44,88.33,88.38,62196.0,59.5891,59.5959,59.5218,59.5554,62196.0
2016-08-18 09:55:00,88.37,88.45,88.34,88.43,90320.0,59.5487,59.6026,59.5285,59.5891,90320.0
2016-08-18 10:00:00,88.42,88.43,88.26,88.26,75039.0,59.5824,59.5891,59.4746,59.4746,75039.0
2016-08-18 10:05:00,88.27,88.28,88.17,88.17,77841.0,59.4813,59.4881,59.4139,59.4139,77841.0
2016-08-18 10:10:00,88.17,88.25,88.17,88.19,98609.0,59.4139,59.4678,59.4139,59.4274,98609.0
2016-08-18 10:15:00,88.2,88.27,88.18,88.27,99883.0,59.4342,59.4813,59.4207,59.4813,99883.0
2016-08-18 10:20:00,88.27,88.31,88.23,88.26,117468.0,59.4813,59.5083,59.4544,59.4746,117468.0
2016-08-18 10:25:00,88.27,88.32,88.23,88.29,88082.0,59.4813,59.515,59.4544,59.4948,88082.0
2016-08-18 10:30:00,88.3,88.35,88.23,88.31,60462.0,59.5015,59.5352,59.4544,59.5083,60462.0
2016-08-18 10:35:00,88.3,88.31,88.17,88.25,88603.0,59.5015,59.5083,59.4139,59.4678,88603.0
2016-08-18 10:40:00,88.24,88.31,88.21,88.3,39555.0,59.4611,59.5083,59.4409,59.5015,39555.0
2016-08-18 10:45:00,88.29,88.3,88.24,88.27,55477.0,59.4948,59.5015,59.4611,59.4813,55477.0
2016-08-18 10:50:00,88.27,88.3,88.23,88.27,47874.0,59.4813,59.5015,59.4544,59.4813,47874.0
2016-08-18 10:55:00,88.27,88.43,88.27,88.43,78255.0,59.4813,59.5891,59.4813,59.5891,78255.0
2016-08-18 11:00:00,88.44,88.44,88.38,88.38,65911.0,59.5959,59.5959,59.5554,59.5554,65911.0
2016-08-18 11:05:00,88.38,88.39,88.33,88.37,37178.0,59.5554,59.5622,59.5218,59.5487,37178.0
2016-08-18 11:10:00,88.37,88.37,88.26,88.29,73640.0,59.5487,59.5487,59.4746,59.4948,73640.0
2016-08-18 11:15:00,88.29,88.37,88.27,88.34,47990.0,59.4948,59.5487,59.4813,59.5285,47990.0
2016-08-18 11:20:00,88.33,88.41,88.32,88.39,52351.0,59.5218,59.5757,59.515,59.5622,52351.0
2016-08-18 11:25:00,88.39,88.42,88.36,88.37,98877.0,59.5622,59.5824,59.542,59.5487,98877.0
2016-08-18 11:30:00,88.38,88.39,88.35,88.35,97918.0,59.5554,59.5622,59.5352,59.5352,97918.0
2016-08-18 11:35:00,88.35,88.37,88.31,88.33,43384.0,59.5352,59.5487,59.5083,59.5218,43384.0
2016-08-18 11:40:00,88.33,88.39,88.32,88.37,62628.0,59.5218,59.5622,59.515,59.5487,62628.0
2016-08-18 11:45:00,88.36,88.38,88.33,88.37,43396.0,59.542,59.5554,59.5218,59.5487,43396.0
2016-08-18 11:50:00,88.37,88.39,88.34,88.36,73080.0,59.5487,59.5622,59.5285,59.542,73080.0
2016-08-18 11:55:00,88.36,88.36,88.3,88.32,57935.0,59.542,59.542,59.5015,59.515,57935.0
2016-08-18 12:00:00,88.31,88.33,88.24,88.25,72718.0,59.5083,59.5218,59.4611,59.4678,72718.0
2016-08-18 12:05:00,88.26,88.28,88.21,88.22,42770.0,59.4746,59.4881,59.4409,59.4476,42770.0
2016-08-18 12:10:00,88.23,88.25,88.21,88.22,40491.0,59.4544,59.4678,59.4409,59.4476,40491.0
2016-08-18 12:15:00,88.23,88.29,88.22,88.28,36949.0,59.4544,59.4948,59.4476,59.4881,36949.0
2016-08-18 12:20:00,88.27,88.29,88.16,88.21,99948.0,59.4813,59.4948,59.4072,59.4409,99948.0
2016-08-18 12:25:00,88.21,88.27,88.19,88.24,53872.0,59.4409,59.4813,59.4274,59.4611,53872.0
2016-08-18 12:30:00,88.24,88.33,88.23,88.31,81959.0,59.4611,59.5218,59.4544,59.5083,81959.0
2016-08-18 12:35:00,88.31,88.38,88.3,88.38,52718.0,59.5083,59.5554,59.5015,59.5554,52718.0
2016-08-18 12:40:00,88.38,88.39,88.34,88.38,46056.0,59.5554,59.5622,59.5285,59.5554,46056.0
2016-08-18 12:45:00,88.38,88.43,88.37,88.4,76972.0,59.5554,59.5891,59.5487,59.5689,76972.0
2016-08-18 12:50:00,88.4,88.43,88.38,88.42,81785.0,59.5689,59.5891,59.5554,59.5824,81785.0
2016-08-18 12:55:00,88.42,88.52,88.38,88.44,652920.0,59.5824,59.6498,59.5554,59.5959,652920.0
2016-08-18 13:00:00,88.45,88.46,88.37,88.39,57683.0,59.6026,59.6094,59.5487,59.5622,57683.0
2016-08-18 13:05:00,88.39,88.41,88.37,88.4,71416.0,59.5622,59.5757,59.5487,59.5689,71416.0
2016-08-18 13:10:00,88.4,88.43,88.38,88.43,48768.0,59.5689,59.5891,59.5554,59.5891,48768.0
2016-08-18 13:15:00,88.42,88.45,88.38,88.42,144981.0,59.5824,59.6026,59.5554,59.5824,144981.0
2016-08-18 13:20:00,88.43,88.47,88.39,88.44,82387.0,59.5891,59.6161,59.5622,59.5959,82387.0
2016-08-18 13:25:00,88.44,88.47,88.37,88.41,76953.0,59.5959,59.6161,59.5487,59.5757,76953.0
2016-08-18 13:30:00,88.42,88.49,88.42,88.49,49486.0,59.5824,59.6296,59.5824,59.6296,49486.0
2016-08-18 13:35:00,88.49,88.51,88.42,88.45,125623.0,59.6296,59.643,59.5824,59.6026,125623.0
2016-08-18 13:40:00,88.45,88.57,88.44,88.55,88906.0,59.6026,59.6835,59.5959,59.67,88906.0
2016-08-18 13:45:00,88.55,88.61,88.54,88.61,58000.0,59.67,59.7104,59.6633,59.7104,58000.0
2016-08-18 13:50:00,88.61,88.66,88.56,88.65,102496.0,59.7104,59.7441,59.6767,59.7374,102496.0
2016-08-18 13:55:00,88.64,88.65,88.57,88.58,51281.0,59.7307,59.7374,59.6835,59.6902,51281.0
2016-08-18 14:00:00,88.59,88.6,88.55,88.59,60789.0,59.697,59.7037,59.67,59.697,60789.0
2016-08-18 14:05:00,88.58,88.65,88.55,88.64,46472.0,59.6902,59.7374,59.67,59.7307,46472.0
2016-08-18 14:10:00,88.64,88.65,88.59,88.65,63137.0,59.7307,59.7374,59.697,59.7374,63137.0
2016-08-18 14:15:00,88.65,88.68,88.63,88.65,55517.0,59.7374,59.7576,59.7239,59.7374,55517.0
2016-08-18 14:20:00,88.64,88.66,88.61,88.61,71122.0,59.7307,59.7441,59.7104,59.7104,71122.0
2016-08-18 14:25:00,88.61,88.66,88.61,88.63,60122.0,59.7104,59.7441,59.7104,59.7239,60122.0
2016-08-18 14:30:00,88.62,88.63,88.54,88.61,49639.0,59.7172,59.7239,59.6633,59.7104,49639.0
2016-08-18 14:35:00,88.61,88.68,88.58,88.68,73102.0,59.7104,59.7576,59.6902,59.7576,73102.0
2016-08-18 14:40:00,88.68,88.7,88.67,88.69,44099.0,59.7576,59.7711,59.7509,59.7643,44099.0
2016-08-18 14:45:00,88.68,88.71,88.66,88.7,82873.0,59.7576,59.7778,59.7441,59.7711,82873.0
2016-08-18 14:50:00,88.71,88.71,88.65,88.67,66082.0,59.7778,59.7778,59.7374,59.7509,66082.0
2016-08-18 14:55:00,88.67,88.75,88.62,88.71,106217.0,59.7509,59.8048,59.7172,59.7778,106217.0
2016-08-18 15:00:00,88.7,88.74,88.62,88.74,112074.0,59.7711,59.798,59.7172,59.798,112074.0
2016-08-18 15:05:00,88.73,88.77,88.7,88.76,99462.0,59.7913,59.8183,59.7711,59.8115,99462.0
2016-08-18 15:10:00,88.77,88.78,88.7,88.74,72950.0,59.8183,59.825,59.7711,59.798,72950.0
2016-08-18 15:15:00,88.75,88.8,88.74,88.8,124692.0,59.8048,59.8385,59.798,59.8385,124692.0
2016-08-18 15:20:00,88.8,88.88,88.78,88.86,124408.0,59.8385,59.8924,59.825,59.8789,124408.0
2016-08-18 15:25:00,88.86,88.9,88.84,88.87,139001.0,59.8789,59.9059,59.8654,59.8856,139001.0
2016-08-18 15:30:00,88.86,88.88,88.76,88.78,146253.0,59.8789,59.8924,59.8115,59.825,146253.0
2016-08-18 15:35:00,88.78,88.86,88.76,88.78,145793.0,59.825,59.8789,59.8115,59.825,145793.0
2016-08-18 15:40:00,88.78,88.88,88.76,88.88,171200.0,59.825,59.8924,59.8115,59.8924,171200.0
2016-08-18 15:45:00,88.87,88.88,88.78,88.87,176241.0,59.8856,59.8924,59.825,59.8856,176241.0
2016-08-18 15:50:00,88.87,88.87,88.77,88.8,225491.0,59.8856,59.8856,59.8183,59.8385,225491.0
2016-08-18 15:55:00,88.8,88.94,88.77,88.89,712694.0,59.8385,59.9328,59.8183,59.8991,712694.0
2016-08-19 09:30:00,88.63,88.74,88.4,88.52,1070954.0,59.7239,59.798,59.5689,59.6498,1070954.0
2016-08-19 09:35:00,88.51,88.6,88.45,88.46,109793.0,59.643,59.7037,59.6026,59.6094,109793.0
2016-08-19 09:40:00,88.45,88.56,88.43,88.56,151385.0,59.6026,59.6767,59.5891,59.6767,151385.0
2016-08-19 09:45:00,88.56,88.56,88.48,88.52,87291.0,59.6767,59.6767,59.6228,59.6498,87291.0
2016-08-19 09:50:00,88.52,88.52,88.36,88.36,213122.0,59.6498,59.6498,59.542,59.542,213122.0
2016-08-19 09:55:00,88.35,88.44,88.32,88.35,98357.0,59.5352,59.5959,59.515,59.5352,98357.0
2016-08-19 10:00:00,88.35,88.37,88.08,88.13,160401.0,59.5352,59.5487,59.3533,59.387,160401.0
2016-08-19 10:05:00,88.13,88.21,88.12,88.16,84821.0,59.387,59.4409,59.3802,59.4072,84821.0
2016-08-19 10:10:00,88.16,88.18,88.12,88.17,72882.0,59.4072,59.4207,59.3802,59.4139,72882.0
2016-08-19 10:15:00,88.18,88.2,88.11,88.14,64994.0,59.4207,59.4342,59.3735,59.3937,64994.0
2016-08-19 10:20:00,88.13,88.14,88.06,88.09,159572.0,59.387,59.3937,59.3398,59.36,159572.0
2016-08-19 10:25:00,88.1,88.1,87.97,88.08,141215.0,59.3668,59.3668,59.2792,59.3533,141215.0
2016-08-19 10:30:00,88.07,88.07,87.95,88.04,122606.0,59.3466,59.3466,59.2657,59.3263,122606.0
2016-08-19 10:35:00,88.04,88.05,87.95,87.96,87239.0,59.3263,59.3331,59.2657,59.2724,87239.0
2016-08-19 10:40:00,87.95,88.11,87.93,88.01,83343.0,59.2657,59.3735,59.2522,59.3061,83343.0
2016-08-19 10:45:00,88.01,88.13,88.01,88.12,51680.0,59.3061,59.387,59.3061,59.3802,51680.0
2016-08-19 10:50:00,88.13,88.18,88.12,88.14,71000.0,59.387,59.4207,59.3802,59.3937,71000.0
2016-08-19 10:55:00,88.14,88.18,88.13,88.17,56009.0,59.3937,59.4207,59.387,59.4139,56009.0
2016-08-19 11:00:00,88.16,88.2,88.13,88.17,67728.0,59.4072,59.4342,59.387,59.4139,67728.0
2016-08-19 11:05:00,88.17,88.21,88.08,88.08,60914.0,59.4139,59.4409,59.3533,59.3533,60914.0
2016-08-19 11:10:00,88.09,88.12,87.95,87.97,70841.0,59.36,59.3802,59.2657,59.2792,70841.0
2016-08-19 11:15:00,87.97,88.01,87.95,87.96,62426.0,59.2792,59.3061,59.2657,59.2724,62426.0
2016-08-19 11:20:00,87.96,87.98,87.93,87.98,49730.0,59.2724,59.2859,59.2522,59.2859,49730.0
2016-08-19 11:25:00,87.98,88.03,87.94,88.01,57997.0,59.2859,59.3196,59.259,59.3061,57997.0
2016-08-19 11:30:00,88.01,88.03,87.97,87.98,47148.0,59.3061,59.3196,59.2792,59.2859,47148.0
2016-08-19 11:35:00,87.99,88.02,87.91,87.95,59892.0,59.2926,59.3129,59.2387,59.2657,59892.0
2016-08-19 11:40:00,87.94,88.01,87.94,87.99,60253.0,59.259,59.3061,59.259,59.2926,60253.0
2016-08-19 11:45:00,88.0,88.04,87.97,87.97,42070.0,59.2994,59.3263,59.2792,59.2792,42070.0
2016-08-19 11:50:00,87.97,88.0,87.96,87.97,45740.0,59.2792,59.2994,59.2724,59.2792,45740.0
2016-08-19 11:55:00,87.98,88.04,87.97,88.02,50688.0,59.2859,59.3263,59.2792,59.3129,50688.0
2016-08-19 12:00:00,88.02,88.11,88.02,88.09,56450.0,59.3129,59.3735,59.3129,59.36,56450.0
2016-08-19 12:05:00,88.09,88.1,88.07,88.09,35101.0,59.36,59.3668,59.3466,59.36,35101.0
2016-08-19 12:10:00,88.09,88.1,88.05,88.06,43219.0,59.36,59.3668,59.3331,59.3398,43219.0
2016-08-19 12:15:00,88.07,88.1,88.0,88.0,55906.0,59.3466,59.3668,59.2994,59.2994,55906.0
2016-08-19 12:20:00,88.01,88.06,88.0,88.06,33400.0,59.3061,59.3398,59.2994,59.3398,33400.0
2016-08-19 12:25:00,88.05,88.07,88.02,88.05,25071.0,59.3331,59.3466,59.3129,59.3331,25071.0
2016-08-19 12:30:00,88.05,88.08,88.01,88.04,27392.0,59.3331,59.3533,59.3061,59.3263,27392.0
2016-08-19 12:35:00,88.04,88.04,87.98,88.02,40036.0,59.3263,59.3263,59.2859,59.3129,40036.0
2016-08-19 12:40:00,88.01,88.02,87.95,88.01,32505.0,59.3061,59.3129,59.2657,59.3061,32505.0
2016-08-19 12:45:00,88.0,88.01,87.94,87.95,33588.0,59.2994,59.3061,59.259,59.2657,33588.0
2016-08-19 12:50:00,87.96,87.98,87.9,87.93,48636.0,59.2724,59.2859,59.232,59.2522,48636.0
2016-08-19 12:55:00,87.93,87.97,87.93,87.95,40459.0,59.2522,59.2792,59.2522,59.2657,40459.0
2016-08-19 13:00:00,87.94,87.97,87.91,87.92,61613.0,59.259,59.2792,59.2387,59.2455,61613.0
2016-08-19 13:05:00,87.92,88.0,87.91,87.98,42866.0,59.2455,59.2994,59.2387,59.2859,42866.0
2016-08-19 13:10:00,87.97,88.0,87.93,87.99,28762.0,59.2792,59.2994,59.2522,59.2926,28762.0
2016-08-19 13:15:00,88.0,88.01,87.97,88.0,27694.0,59.2994,59.3061,59.2792,59.2994,27694.0
2016-08-19 13:20:00,88.01,88.03,87.99,87.99,28091.0,59.3061,59.3196,59.2926,59.2926,28091.0
2016-08-19 13:25:00,88.0,88.05,87.99,88.01,43760.0,59.2994,59.3331,59.2926,59.3061,43760.0
2016-08-19 13:30:00,88.01,88.04,87.98,88.03,36639.0,59.3061,59.3263,59.2859,59.3196,36639.0
2016-08-19 13:35:00,88.03,88.06,88.02,88.06,24571.0,59.3196,59.3398,59.3129,59.3398,24571.0
2016-08-19 13:40:00,88.06,88.07,88.03,88.07,26313.0,59.3398,59.3466,59.3196,59.3466,26313.0
2016-08-19 13:45:00,88.07,88.1,88.06,88.08,26337.0,59.3466,59.3668,59.3398,59.3533,26337.0
2016-08-19 13:50:00,88.09,88.1,88.06,88.08,36288.0,59.36,59.3668,59.3398,59.3533,36288.0
2016-08-19 13:55:00,88.08,88.08,87.98,88.0,75243.0,59.3533,59.3533,59.2859,59.2994,75243.0
2016-08-19 14:00:00,88.0,88.07,87.99,88.02,80091.0,59.2994,59.3466,59.2926,59.3129,80091.0
2016-08-19 14:05:00,88.02,88.07,88.0,88.0,69170.0,59.3129,59.3466,59.2994,59.2994,69170.0
2016-08-19 14:10:00,88.01,88.05,88.0,88.03,38654.0,59.3061,59.3331,59.2994,59.3196,38654.0
2016-08-19 14:15:00,88.03,88.1,88.03,88.1,75118.0,59.3196,59.3668,59.3196,59.3668,75118.0
2016-08-19 14:20:00,88.09,88.12,88.05,88.06,82612.0,59.36,59.3802,59.3331,59.3398,82612.0
2016-08-19 14:25:00,88.06,88.06,88.0,88.01,49847.0,59.3398,59.3398,59.2994,59.3061,49847.0
2016-08-19 14:30:00,88.01,88.06,87.99,88.05,57546.0,59.3061,59.3398,59.2926,59.3331,57546.0
2016-08-19 14:35:00,88.04,88.09,88.03,88.06,29983.0,59.3263,59.36,59.3196,59.3398,29983.0
2016-08-19 14:40:00,88.07,88.11,88.04,88.07,73292.0,59.3466,59.3735,59.3263,59.3466,73292.0
2016-08-19 14:45:00,88.07,88.07,88.03,88.06,33436.0,59.3466,59.3466,59.3196,59.3398,33436.0
2016-08-19 14:50:00,88.07,88.11,88.05,88.08,61516.0,59.3466,59.3735,59.3331,59.3533,61516.0
2016-08-19 14:55:00,88.07,88.1,88.06,88.08,28607.0,59.3466,59.3668,59.3398,59.3533,28607.0
2016-08-19 15:00:00,88.08,88.09,88.01,88.02,55271.0,59.3533,59.36,59.3061,59.3129,55271.0
2016-08-19 15:05:00,88.02,88.04,88.0,88.0,56934.0,59.3129,59.3263,59.2994,59.2994,56934.0
2016-08-19 15:10:00,88.01,88.01,87.95,87.98,55356.0,59.3061,59.3061,59.2657,59.2859,55356.0
2016-08-19 15:15:00,87.99,88.05,87.98,88.05,68587.0,59.2926,59.3331,59.2859,59.3331,68587.0
2016-08-19 15:20:00,88.05,88.05,87.96,87.99,88109.0,59.3331,59.3331,59.2724,59.2926,88109.0
2016-08-19 15:25:00,88.0,88.0,87.9,87.95,138561.0,59.2994,59.2994,59.232,59.2657,138561.0
2016-08-19 15:30:00,87.95,88.03,87.95,88.02,85517.0,59.2657,59.3196,59.2657,59.3129,85517.0
2016-08-19 15:35:00,88.02,88.04,87.99,88.04,72374.0,59.3129,59.3263,59.2926,59.3263,72374.0
2016-08-19 15:40:00,88.03,88.05,87.97,87.98,144668.0,59.3196,59.3331,59.2792,59.2859,144668.0
2016-08-19 15:45:00,87.99,87.99,87.89,87.89,183976.0,59.2926,59.2926,59.2253,59.2253,183976.0
2016-08-19 15:50:00,87.9,87.9,87.79,87.84,326719.0,59.232,59.232,59.1579,59.1916,326719.0
2016-08-19 15:55:00,87.85,87.88,87.79,87.8,459321.0,59.1983,59.2185,59.1579,59.1646,459321.0
2016-08-22 09:30:00,87.31,87.5,87.06,87.13,301297.0,58.8344,58.9625,58.666,58.7131,301297.0
2016-08-22 09:35:00,87.13,87.15,86.9,87.05,142053.0,58.7131,58.7266,58.5581,58.6592,142053.0
2016-08-22 09:40:00,87.06,87.07,86.91,86.94,137821.0,58.666,58.6727,58.5649,58.5851,137821.0
2016-08-22 09:45:00,86.93,86.98,86.85,86.86,159326.0,58.5784,58.612,58.5244,58.5312,159326.0
2016-08-22 09:50:00,86.85,87.29,86.84,87.28,337423.0,58.5244,58.8209,58.5177,58.8142,337423.0
2016-08-22 09:55:00,87.28,87.29,87.14,87.17,81262.0,58.8142,58.8209,58.7199,58.7401,81262.0
2016-08-22 10:00:00,87.17,87.23,87.12,87.23,68933.0,58.7401,58.7805,58.7064,58.7805,68933.0
2016-08-22 10:05:00,87.24,87.24,87.11,87.19,85530.0,58.7873,58.7873,58.6997,58.7536,85530.0
2016-08-22 10:10:00,87.19,87.3,87.18,87.22,72026.0,58.7536,58.8277,58.7468,58.7738,72026.0
2016-08-22 10:15:00,87.23,87.55,87.23,87.51,122060.0,58.7805,58.9961,58.7805,58.9692,122060.0
2016-08-22 10:20:00,87.52,87.53,87.4,87.52,76250.0,58.9759,58.9827,58.8951,58.9759,76250.0
2016-08-22 10:25:00,87.52,87.78,87.51,87.78,132748.0,58.9759,59.1511,58.9692,59.1511,132748.0
2016-08-22 10:30:00,87.78,87.89,87.69,87.88,127766.0,59.1511,59.2253,59.0905,59.2185,127766.0
2016-08-22 10:35:00,87.88,87.92,87.81,87.81,165413.0,59.2185,59.2455,59.1713,59.1713,165413.0
2016-08-22 10:40:00,87.81,87.87,87.79,87.82,79038.0,59.1713,59.2118,59.1579,59.1781,79038.0
2016-08-22 10:45:00,87.82,87.91,87.81,87.87,70499.0,59.1781,59.2387,59.1713,59.2118,70499.0
2016-08-22 10:50:00,87.87,87.91,87.79,87.86,95605.0,59.2118,59.2387,59.1579,59.205,95605.0
2016-08-22 10:55:00,87.84,87.87,87.8,87.81,52592.0,59.1916,59.2118,59.1646,59.1713,52592.0
2016-08-22 11:00:00,87.81,87.89,87.8,87.86,63785.0,59.1713,59.2253,59.1646,59.205,63785.0
2016-08-22 11:05:00,87.86,88.01,87.86,88.0,98921.0,59.205,59.3061,59.205,59.2994,98921.0
2016-08-22 11:10:00,88.0,88.02,87.89,87.91,80613.0,59.2994,59.3129,59.2253,59.2387,80613.0
2016-08-22 11:15:00,87.92,87.93,87.86,87.91,62152.0,59.2455,59.2522,59.205,59.2387,62152.0
2016-08-22 11:20:00,87.9,87.92,87.83,87.84,99987.0,59.232,59.2455,59.1848,59.1916,99987.0
2016-08-22 11:25:00,87.83,87.86,87.77,87.81,66145.0,59.1848,59.205,59.1444,59.1713,66145.0
2016-08-22 11:30:00,87.81,87.81,87.69,87.74,129612.0,59.1713,59.1713,59.0905,59.1242,129612.0
2016-08-22 11:35:00,87.74,87.8,87.68,87.79,100209.0,59.1242,59.1646,59.0837,59.1579,100209.0
2016-08-22 11:40:00,87.79,87.89,87.76,87.79,73651.0,59.1579,59.2253,59.1377,59.1579,73651.0
2016-08-22 11:45:00,87.79,87.83,87.74,87.83,105575.0,59.1579,59.1848,59.1242,59.1848,105575.0
2016-08-22 11:50:00,87.82,87.83,87.68,87.74,88833.0,59.1781,59.1848,59.0837,59.1242,88833.0
2016-08-22 11:55:00,87.74,87.82,87.73,87.78,72491.0,59.1242,59.1781,59.1174,59.1511,72491.0
2016-08-22 12:00:00,87.77,87.78,87.71,87.77,45543.0,59.1444,59.1511,59.104,59.1444,45543.0
2016-08-22 12:05:00,87.77,87.84,87.76,87.79,48577.0,59.1444,59.1916,59.1377,59.1579,48577.0
2016-08-22 12:10:00,87.79,87.81,87.73,87.8,33546.0,59.1579,59.1713,59.1174,59.1646,33546.0
2016-08-22 12:15:00,87.81,87.85,87.78,87.8,47332.0,59.1713,59.1983,59.1511,59.1646,47332.0
2016-08-22 12:20:00,87.79,87.94,87.77,87.94,77512.0,59.1579,59.259,59.1444,59.259,77512.0
2016-08-22 12:25:00,87.93,88.03,87.91,87.92,90474.0,59.2522,59.3196,59.2387,59.2455,90474.0
2016-08-22 12:30:00,87.92,88.0,87.91,87.97,42940.0,59.2455,59.2994,59.2387,59.2792,42940.0
2016-08-22 12:35:00,87.97,88.06,87.96,88.05,35861.0,59.2792,59.3398,59.2724,59.3331,35861.0
2016-08-22 12:40:00,88.05,88.08,88.0,88.01,40673.0,59.3331,59.3533,59.2994,59.3061,40673.0
2016-08-22 12:45:00,88.01,88.02,87.94,87.97,40064.0,59.3061,59.3129,59.259,59.2792,40064.0
2016-08-22 12:50:00,87.97,87.98,87.94,87.96,16749.0,59.2792,59.2859,59.259,59.2724,16749.0
2016-08-22 12:55:00,87.96,87.96,87.9,87.93,27534.0,59.2724,59.2724,59.232,59.2522,27534.0
2016-08-22 13:00:00,87.93,87.95,87.91,87.93,21990.0,59.2522,59.2657,59.2387,59.2522,21990.0
2016-08-22 13:05:00,87.94,87.96,87.91,87.96,40205.0,59.259,59.2724,59.2387,59.2724,40205.0
2016-08-22 13:10:00,87.97,87.99,87.95,87.98,22101.0,59.2792,59.2926,59.2657,59.2859,22101.0
2016-08-22 13:15:00,87.98,88.03,87.98,88.0,32052.0,59.2859,59.3196,59.2859,59.2994,32052.0
2016-08-22 13:20:00,88.01,88.01,87.81,87.83,47775.0,59.3061,59.3061,59.1713,59.1848,47775.0
2016-08-22 13:25:00,87.81,87.89,87.79,87.86,46489.0,59.1713,59.2253,59.1579,59.205,46489.0
2016-08-22 13:30:00,87.86,87.86,87.81,87.82,23862.0,59.205,59.205,59.1713,59.1781,23862.0
2016-08-22 13:35:00,87.82,87.89,87.8,87.87,33299.0,59.1781,59.2253,59.1646,59.2118,33299.0
2016-08-22 13:40:00,87.87,87.95,87.87,87.92,35423.0,59.2118,59.2657,59.2118,59.2455,35423.0
2016-08-22 13:45:00,87.92,88.08,87.92,88.07,48889.0,59.2455,59.3533,59.2455,59.3466,48889.0
2016-08-22 13:50:00,88.07,88.08,88.02,88.02,47063.0,59.3466,59.3533,59.3129,59.3129,47063.0
2016-08-22 13:55:00,88.03,88.06,88.01,88.03,32419.0,59.3196,59.3398,59.3061,59.3196,32419.0
2016-08-22 14:00:00,88.03,88.09,87.97,88.08,57602.0,59.3196,59.36,59.2792,59.3533,57602.0
2016-08-22 14:05:00,88.08,88.09,88.05,88.05,44547.0,59.3533,59.36,59.3331,59.3331,44547.0
2016-08-22 14:10:00,88.05,88.05,87.98,88.03,29247.0,59.3331,59.3331,59.2859,59.3196,29247.0
2016-08-22 14:15:00,88.03,88.04,87.9,87.93,40600.0,59.3196,59.3263,59.232,59.2522,40600.0
2016-08-22 14:20:00,87.93,87.99,87.89,87.91,27937.0,59.2522,59.2926,59.2253,59.2387,27937.0
2016-08-22 14:25:00,87.92,87.94,87.86,87.9,58630.0,59.2455,59.259,59.205,59.232,58630.0
2016-08-22 14:30:00,87.89,87.95,87.88,87.92,28948.0,59.2253,59.2657,59.2185,59.2455,28948.0
2016-08-22 14:35:00,87.91,87.96,87.9,87.94,54468.0,59.2387,59.2724,59.232,59.259,54468.0
2016-08-22 14:40:00,87.94,87.96,87.91,87.93,54685.0,59.259,59.2724,59.2387,59.2522,54685.0
2016-08-22 14:45:00,87.94,87.98,87.92,87.97,54334.0,59.259,59.2859,59.2455,59.2792,54334.0
2016-08-22 14:50:00,87.97,87.99,87.93,87.95,42436.0,59.2792,59.2926,59.2522,59.2657,42436.0
2016-08-22 14:55:00,87.94,87.95,87.91,87.92,38475.0,59.259,59.2657,59.2387,59.2455,38475.0
2016-08-22 15:00:00,87.93,87.97,87.91,87.97,36254.0,59.2522,59.2792,59.2387,59.2792,36254.0
2016-08-22 15:05:00,87.98,88.04,87.95,88.04,51318.0,59.2859,59.3263,59.2657,59.3263,51318.0
2016-08-22 15:10:00,88.03,88.09,88.02,88.08,72068.0,59.3196,59.36,59.3129,59.3533,72068.0
2016-08-22 15:15:00,88.08,88.09,88.01,88.03,52315.0,59.3533,59.36,59.3061,59.3196,52315.0
2016-08-22 15:20:00,88.03,88.03,87.99,88.02,45520.0,59.3196,59.3196,59.2926,59.3129,45520.0
2016-08-22 15:25:00,88.01,88.06,88.0,88.04,40397.0,59.3061,59.3398,59.2994,59.3263,40397.0
2016-08-22 15:30:00,88.05,88.1,88.05,88.09,67187.0,59.3331,59.3668,59.3331,59.36,67187.0
2016-08-22 15:35:00,88.09,88.1,88.0,88.03,65326.0,59.36,59.3668,59.2994,59.3196,65326.0
2016-08-22 15:40:00,88.04,88.08,88.03,88.05,52573.0,59.3263,59.3533,59.3196,59.3331,52573.0
2016-08-22 15:45:00,88.05,88.06,88.0,88.05,113012.0,59.3331,59.3398,59.2994,59.3331,113012.0
2016-08-22 15:50:00,88.04,88.04,87.99,88.01,124124.0,59.3263,59.3263,59.2926,59.3061,124124.0
2016-08-22 15:55:00,88.01,88.03,87.98,88.01,222815.0,59.3061,59.3196,59.2859,59.3061,222815.0
2016-08-23 09:30:00,87.86,87.95,87.7,87.84,218467.0,59.205,59.2657,59.0972,59.1916,218467.0
2016-08-23 09:35:00,87.85,87.9,87.77,87.86,87569.0,59.1983,59.232,59.1444,59.205,87569.0
2016-08-23 09:40:00,87.84,87.97,87.84,87.97,67082.0,59.1916,59.2792,59.1916,59.2792,67082.0
2016-08-23 09:45:00,87.97,88.0,87.86,87.92,62894.0,59.2792,59.2994,59.205,59.2455,62894.0
2016-08-23 09:50:00,87.92,87.96,87.89,87.92,47539.0,59.2455,59.2724,59.2253,59.2455,47539.0
2016-08-23 09:55:00,87.93,88.0,87.91,87.93,47526.0,59.2522,59.2994,59.2387,59.2522,47526.0
2016-08-23 10:00:00,87.93,87.97,87.9,87.94,44438.0,59.2522,59.2792,59.232,59.259,44438.0
2016-08-23 10:05:00,87.95,87.95,87.83,87.85,37993.0,59.2657,59.2657,59.1848,59.1983,37993.0
2016-08-23 10:10:00,87.85,87.87,87.81,87.85,43726.0,59.1983,59.2118,59.1713,59.1983,43726.0
2016-08-23 10:15:00,87.86,87.95,87.83,87.84,39104.0,59.205,59.2657,59.1848,59.1916,39104.0
2016-08-23 10:20:00,87.85,87.93,87.82,87.83,49770.0,59.1983,59.2522,59.1781,59.1848,49770.0
2016-08-23 10:25:00,87.83,87.88,87.77,87.81,55361.0,59.1848,59.2185,59.1444,59.1713,55361.0
2016-08-23 10:30:00,87.82,87.83,87.76,87.78,37191.0,59.1781,59.1848,59.1377,59.1511,37191.0
2016-08-23 10:35:00,87.76,87.8,87.72,87.78,59126.0,59.1377,59.1646,59.1107,59.1511,59126.0
2016-08-23 10:40:00,87.78,87.85,87.77,87.81,44976.0,59.1511,59.1983,59.1444,59.1713,44976.0
2016-08-23 10:45:00,87.82,88.02,87.81,87.96,112036.0,59.1781,59.3129,59.1713,59.2724,112036.0
2016-08-23 10:50:00,87.97,87.99,87.86,87.92,43549.0,59.2792,59.2926,59.205,59.2455,43549.0
2016-08-23 10:55:00,87.92,87.97,87.87,87.95,64718.0,59.2455,59.2792,59.2118,59.2657,64718.0
2016-08-23 11:00:00,87.95,87.99,87.84,87.84,72992.0,59.2657,59.2926,59.1916,59.1916,72992.0
2016-08-23 11:05:00,87.83,87.88,87.78,87.78,49190.0,59.1848,59.2185,59.1511,59.1511,49190.0
2016-08-23 11:10:00,87.79,87.9,87.74,87.88,41228.0,59.1579,59.232,59.1242,59.2185,41228.0
2016-08-23 11:15:00,87.88,87.94,87.84,87.9,53635.0,59.2185,59.259,59.1916,59.232,53635.0
2016-08-23 11:20:00,87.9,88.02,87.89,88.0,85451.0,59.232,59.3129,59.2253,59.2994,85451.0
2016-08-23 11:25:00,88.0,88.01,87.92,87.95,59137.0,59.2994,59.3061,59.2455,59.2657,59137.0
2016-08-23 11:30:00,87.94,87.98,87.89,87.98,84977.0,59.259,59.2859,59.2253,59.2859,84977.0
2016-08-23 11:35:00,87.98,88.0,87.87,87.89,102404.0,59.2859,59.2994,59.2118,59.2253,102404.0
2016-08-23 11:40:00,87.9,87.91,87.84,87.87,47523.0,59.232,59.2387,59.1916,59.2118,47523.0
2016-08-23 11:45:00,87.87,87.88,87.83,87.83,75977.0,59.2118,59.2185,59.1848,59.1848,75977.0
2016-08-23 11:50:00,87.84,87.85,87.78,87.8,63080.0,59.1916,59.1983,59.1511,59.1646,63080.0
2016-08-23 11:55:00,87.8,87.82,87.73,87.75,53975.0,59.1646,59.1781,59.1174,59.1309,53975.0
2016-08-23 12:00:00,87.76,87.78,87.68,87.75,62038.0,59.1377,59.1511,59.0837,59.1309,62038.0
2016-08-23 12:05:00,87.74,87.76,87.69,87.74,46924.0,59.1242,59.1377,59.0905,59.1242,46924.0
2016-08-23 12:10:00,87.76,87.8,87.75,87.75,25166.0,59.1377,59.1646,59.1309,59.1309,25166.0
2016-08-23 12:15:00,87.76,87.76,87.72,87.75,33613.0,59.1377,59.1377,59.1107,59.1309,33613.0
2016-08-23 12:20:00,87.75,87.8,87.74,87.75,25851.0,59.1309,59.1646,59.1242,59.1309,25851.0
2016-08-23 12:25:00,87.75,87.76,87.71,87.71,23254.0,59.1309,59.1377,59.104,59.104,23254.0
2016-08-23 12:30:00,87.71,87.74,87.7,87.72,26958.0,59.104,59.1242,59.0972,59.1107,26958.0
2016-08-23 12:35:00,87.72,87.77,87.71,87.75,54406.0,59.1107,59.1444,59.104,59.1309,54406.0
2016-08-23 12:40:00,87.74,87.75,87.71,87.73,37789.0,59.1242,59.1309,59.104,59.1174,37789.0
2016-08-23 12:45:00,87.73,87.76,87.72,87.73,46934.0,59.1174,59.1377,59.1107,59.1174,46934.0
2016-08-23 12:50:00,87.72,87.75,87.64,87.68,49329.0,59.1107,59.1309,59.0568,59.0837,49329.0
2016-08-23 12:55:00,87.68,87.68,87.6,87.62,62848.0,59.0837,59.0837,59.0298,59.0433,62848.0
2016-08-23 13:00:00,87.62,87.66,87.59,87.64,90424.0,59.0433,59.0703,59.0231,59.0568,90424.0
2016-08-23 13:05:00,87.64,87.65,87.6,87.6,30370.0,59.0568,59.0635,59.0298,59.0298,30370.0
2016-08-23 13:10:00,87.59,87.62,87.59,87.62,34034.0,59.0231,59.0433,59.0231,59.0433,34034.0
2016-08-23 13:15:00,87.63,87.67,87.6,87.67,36682.0,59.0501,59.077,59.0298,59.077,36682.0
2016-08-23 13:20:00,87.67,87.7,87.63,87.63,33517.0,59.077,59.0972,59.0501,59.0501,33517.0
2016-08-23 13:25:00,87.64,87.66,87.59,87.62,26893.0,59.0568,59.0703,59.0231,59.0433,26893.0
2016-08-23 13:30:00,87.61,87.64,87.59,87.63,20418.0,59.0366,59.0568,59.0231,59.0501,20418.0
2016-08-23 13:35:00,87.63,87.66,87.62,87.66,23202.0,59.0501,59.0703,59.0433,59.0703,23202.0
2016-08-23 13:40:00,87.65,87.66,87.62,87.63,39536.0,59.0635,59.0703,59.0433,59.0501,39536.0
2016-08-23 13:45:00,87.64,87.64,87.6,87.63,29742.0,59.0568,59.0568,59.0298,59.0501,29742.0
2016-08-23 13:50:00,87.62,87.68,87.61,87.67,34820.0,59.0433,59.0837,59.0366,59.077,34820.0
2016-08-23 13:55:00,87.67,87.67,87.64,87.64,20532.0,59.077,59.077,59.0568,59.0568,20532.0
2016-08-23 14:00:00,87.63,87.64,87.56,87.6,69977.0,59.0501,59.0568,59.0029,59.0298,69977.0
2016-08-23 14:05:00,87.6,87.61,87.57,87.6,29912.0,59.0298,59.0366,59.0096,59.0298,29912.0
2016-08-23 14:10:00,87.59,87.63,87.58,87.62,25353.0,59.0231,59.0501,59.0164,59.0433,25353.0
2016-08-23 14:15:00,87.63,87.64,87.6,87.63,27965.0,59.0501,59.0568,59.0298,59.0501,27965.0
2016-08-23 14:20:00,87.62,87.63,87.58,87.62,33085.0,59.0433,59.0501,59.0164,59.0433,33085.0
2016-08-23 14:25:00,87.62,87.67,87.62,87.65,38746.0,59.0433,59.077,59.0433,59.0635,38746.0
2016-08-23 14:30:00,87.66,87.66,87.63,87.64,23671.0,59.0703,59.0703,59.0501,59.0568,23671.0
2016-08-23 14:35:00,87.65,87.66,87.62,87.64,58441.0,59.0635,59.0703,59.0433,59.0568,58441.0
2016-08-23 14:40:00,87.64,87.66,87.6,87.62,42019.0,59.0568,59.0703,59.0298,59.0433,42019.0
2016-08-23 14:45:00,87.61,87.65,87.6,87.65,34016.0,59.0366,59.0635,59.0298,59.0635,34016.0
2016-08-23 14:50:00,87.64,87.64,87.59,87.61,37640.0,59.0568,59.0568,59.0231,59.0366,37640.0
2016-08-23 14:55:00,87.61,87.63,87.6,87.62,36161.0,59.0366,59.0501,59.0298,59.0433,36161.0
2016-08-23 15:00:00,87.61,87.67,87.6,87.66,50455.0,59.0366,59.077,59.0298,59.0703,50455.0
2016-08-23 15:05:00,87.65,87.7,87.64,87.68,54495.0,59.0635,59.0972,59.0568,59.0837,54495.0
2016-08-23 15:10:00,87.68,87.72,87.67,87.71,37439.0,59.0837,59.1107,59.077,59.104,37439.0
2016-08-23 15:15:00,87.71,87.71,87.62,87.62,51312.0,59.104,59.104,59.0433,59.0433,51312.0
2016-08-23 15:20:00,87.62,87.65,87.58,87.64,47271.0,59.0433,59.0635,59.0164,59.0568,47271.0
2016-08-23 15:25:00,87.64,87.65,87.62,87.65,33574.0,59.0568,59.0635,59.0433,59.0635,33574.0
2016-08-23 15:30:00,87.64,87.65,87.61,87.64,32503.0,59.0568,59.0635,59.0366,59.0568,32503.0
2016-08-23 15:35:00,87.64,87.65,87.6,87.62,40754.0,59.0568,59.0635,59.0298,59.0433,40754.0
2016-08-23 15:40:00,87.63,87.65,87.61,87.62,44864.0,59.0501,59.0635,59.0366,59.0433,44864.0
2016-08-23 15:45:00,87.62,87.62,87.56,87.57,90403.0,59.0433,59.0433,59.0029,59.0096,90403.0
2016-08-23 15:50:00,87.57,87.61,87.56,87.6,120200.0,59.0096,59.0366,59.0029,59.0298,120200.0
2016-08-23 15:55:00,87.6,87.76,87.59,87.72,355439.0,59.0298,59.1377,59.0231,59.1107,355439.0
2016-08-24 09:30:00,87.5,87.62,87.35,87.62,236245.0,58.9625,59.0433,58.8614,59.0433,236245.0
2016-08-24 09:35:00,87.62,87.72,87.61,87.65,62354.0,59.0433,59.1107,59.0366,59.0635,62354.0
2016-08-24 09:40:00,87.64,87.7,87.6,87.63,51545.0,59.0568,59.0972,59.0298,59.0501,51545.0
2016-08-24 09:45:00,87.62,87.63,87.52,87.6,92108.0,59.0433,59.0501,58.9759,59.0298,92108.0
2016-08-24 09:50:00,87.6,87.71,87.59,87.67,54463.0,59.0298,59.104,59.0231,59.077,54463.0
2016-08-24 09:55:00,87.68,87.73,87.64,87.73,70365.0,59.0837,59.1174,59.0568,59.1174,70365.0
2016-08-24 10:00:00,87.72,87.78,87.68,87.74,64562.0,59.1107,59.1511,59.0837,59.1242,64562.0
2016-08-24 10:05:00,87.75,87.75,87.65,87.7,63820.0,59.1309,59.1309,59.0635,59.0972,63820.0
2016-08-24 10:10:00,87.69,87.69,87.58,87.6,75394.0,59.0905,59.0905,59.0164,59.0298,75394.0
2016-08-24 10:15:00,87.6,87.62,87.49,87.52,81409.0,59.0298,59.0433,58.9557,58.9759,81409.0
2016-08-24 10:20:00,87.5,87.54,87.46,87.47,58610.0,58.9625,58.9894,58.9355,58.9422,58610.0
2016-08-24 10:25:00,87.47,87.63,87.45,87.62,65258.0,58.9422,59.0501,58.9288,59.0433,65258.0
2016-08-24 10:30:00,87.61,87.61,87.42,87.53,148021.0,59.0366,59.0366,58.9085,58.9827,148021.0
2016-08-24 10:35:00,87.53,87.61,87.5,87.56,72361.0,58.9827,59.0366,58.9625,59.0029,72361.0
2016-08-24 10:40:00,87.56,87.63,87.54,87.61,81154.0,59.0029,59.0501,58.9894,59.0366,81154.0
2016-08-24 10:45:00,87.6,87.6,87.47,87.56,85128.0,59.0298,59.0298,58.9422,59.0029,85128.0
2016-08-24 10:50:00,87.55,87.56,87.46,87.54,99473.0,58.9961,59.0029,58.9355,58.9894,99473.0
2016-08-24 10:55:00,87.54,87.61,87.53,87.58,60191.0,58.9894,59.0366,58.9827,59.0164,60191.0
2016-08-24 11:00:00,87.57,87.62,87.55,87.56,88362.0,59.0096,59.0433,58.9961,59.0029,88362.0
2016-08-24 11:05:00,87.56,87.67,87.54,87.65,78938.0,59.0029,59.077,58.9894,59.0635,78938.0
2016-08-24 11:10:00,87.64,87.75,87.61,87.74,56380.0,59.0568,59.1309,59.0366,59.1242,56380.0
2016-08-24 11:15:00,87.75,87.76,87.7,87.73,54503.0,59.1309,59.1377,59.0972,59.1174,54503.0
2016-08-24 11:20:00,87.73,87.75,87.68,87.74,62915.0,59.1174,59.1309,59.0837,59.1242,62915.0
2016-08-24 11:25:00,87.75,87.85,87.73,87.83,65207.0,59.1309,59.1983,59.1174,59.1848,65207.0
2016-08-24 11:30:00,87.83,87.87,87.81,87.81,34757.0,59.1848,59.2118,59.1713,59.1713,34757.0
2016-08-24 11:35:00,87.81,87.89,87.79,87.88,39409.0,59.1713,59.2253,59.1579,59.2185,39409.0
2016-08-24 11:40:00,87.88,87.92,87.87,87.9,40881.0,59.2185,59.2455,59.2118,59.232,40881.0
2016-08-24 11:45:00,87.9,87.96,87.86,87.93,58310.0,59.232,59.2724,59.205,59.2522,58310.0
2016-08-24 11:50:00,87.92,87.92,87.84,87.91,34964.0,59.2455,59.2455,59.1916,59.2387,34964.0
2016-08-24 11:55:00,87.91,87.94,87.86,87.91,168897.0,59.2387,59.259,59.205,59.2387,168897.0
2016-08-24 12:00:00,87.91,88.07,87.91,88.01,155974.0,59.2387,59.3466,59.2387,59.3061,155974.0
2016-08-24 12:05:00,88.01,88.14,87.95,88.13,160832.0,59.3061,59.3937,59.2657,59.387,160832.0
2016-08-24 12:10:00,88.14,88.16,88.06,88.12,113067.0,59.3937,59.4072,59.3398,59.3802,113067.0
2016-08-24 12:15:00,88.13,88.15,88.08,88.1,149535.0,59.387,59.4005,59.3533,59.3668,149535.0
2016-08-24 12:20:00,88.1,88.13,88.04,88.05,86729.0,59.3668,59.387,59.3263,59.3331,86729.0
2016-08-24 12:25:00,88.04,88.05,87.99,88.05,98524.0,59.3263,59.3331,59.2926,59.3331,98524.0
2016-08-24 12:30:00,88.04,88.05,87.95,87.97,53629.0,59.3263,59.3331,59.2657,59.2792,53629.0
2016-08-24 12:35:00,87.96,88.04,87.94,88.02,28702.0,59.2724,59.3263,59.259,59.3129,28702.0
2016-08-24 12:40:00,88.01,88.02,87.92,87.93,48407.0,59.3061,59.3129,59.2455,59.2522,48407.0
2016-08-24 12:45:00,87.94,87.98,87.93,87.97,42012.0,59.259,59.2859,59.2522,59.2792,42012.0
2016-08-24 12:50:00,87.97,88.04,87.97,88.03,44743.0,59.2792,59.3263,59.2792,59.3196,44743.0
2016-08-24 12:55:00,88.03,88.09,88.03,88.06,146065.0,59.3196,59.36,59.3196,59.3398,146065.0
2016-08-24 13:00:00,88.06,88.07,87.98,87.98,55975.0,59.3398,59.3466,59.2859,59.2859,55975.0
2016-08-24 13:05:00,87.98,87.99,87.93,87.94,64165.0,59.2859,59.2926,59.2522,59.259,64165.0
2016-08-24 13:10:00,87.95,87.96,87.92,87.92,45894.0,59.2657,59.2724,59.2455,59.2455,45894.0
2016-08-24 13:15:00,87.93,88.03,87.92,88.01,32482.0,59.2522,59.3196,59.2455,59.3061,32482.0
2016-08-24 13:20:00,88.01,88.03,87.99,88.0,20659.0,59.3061,59.3196,59.2926,59.2994,20659.0
2016-08-24 13:25:00,88.0,88.03,87.95,87.95,23447.0,59.2994,59.3196,59.2657,59.2657,23447.0
2016-08-24 13:30:00,87.96,87.99,87.95,87.97,35683.0,59.2724,59.2926,59.2657,59.2792,35683.0
2016-08-24 13:35:00,87.98,88.01,87.95,87.98,27079.0,59.2859,59.3061,59.2657,59.2859,27079.0
2016-08-24 13:40:00,87.98,87.99,87.95,87.97,37846.0,59.2859,59.2926,59.2657,59.2792,37846.0
2016-08-24 13:45:00,87.95,88.04,87.95,88.01,30631.0,59.2657,59.3263,59.2657,59.3061,30631.0
2016-08-24 13:50:00,88.01,88.03,87.98,88.03,25006.0,59.3061,59.3196,59.2859,59.3196,25006.0
2016-08-24 13:55:00,88.03,88.04,88.02,88.04,27928.0,59.3196,59.3263,59.3129,59.3263,27928.0
2016-08-24 14:00:00,88.04,88.04,87.98,87.98,75528.0,59.3263,59.3263,59.2859,59.2859,75528.0
2016-08-24 14:05:00,87.99,88.03,87.95,88.02,41968.0,59.2926,59.3196,59.2657,59.3129,41968.0
2016-08-24 14:10:00,88.01,88.05,87.97,87.99,85202.0,59.3061,59.3331,59.2792,59.2926,85202.0
2016-08-24 14:15:00,87.97,88.04,87.96,88.04,42396.0,59.2792,59.3263,59.2724,59.3263,42396.0
2016-08-24 14:20:00,88.04,88.05,87.97,87.99,33435.0,59.3263,59.3331,59.2792,59.2926,33435.0
2016-08-24 14:25:00,87.99,88.04,87.97,88.04,57924.0,59.2926,59.3263,59.2792,59.3263,57924.0
2016-08-24 14:30:00,88.03,88.04,87.99,88.0,47033.0,59.3196,59.3263,59.2926,59.2994,47033.0
2016-08-24 14:35:00,88.0,88.05,87.98,88.05,43217.0,59.2994,59.3331,59.2859,59.3331,43217.0
2016-08-24 14:40:00,88.04,88.05,87.96,87.98,67507.0,59.3263,59.3331,59.2724,59.2859,67507.0
2016-08-24 14:45:00,87.98,88.0,87.95,87.95,38809.0,59.2859,59.2994,59.2657,59.2657,38809.0
2016-08-24 14:50:00,87.95,88.0,87.94,87.95,71717.0,59.2657,59.2994,59.259,59.2657,71717.0
2016-08-24 14:55:00,87.95,88.05,87.94,88.04,40021.0,59.2657,59.3331,59.259,59.3263,40021.0
2016-08-24 15:00:00,88.04,88.06,88.01,88.03,57043.0,59.3263,59.3398,59.3061,59.3196,57043.0
2016-08-24 15:05:00,88.02,88.03,88.0,88.02,62077.0,59.3129,59.3196,59.2994,59.3129,62077.0
2016-08-24 15:10:00,88.01,88.08,88.0,88.02,60721.0,59.3061,59.3533,59.2994,59.3129,60721.0
2016-08-24 15:15:00,88.02,88.08,88.01,88.08,66236.0,59.3129,59.3533,59.3061,59.3533,66236.0
2016-08-24 15:20:00,88.08,88.1,88.06,88.08,48115.0,59.3533,59.3668,59.3398,59.3533,48115.0
2016-08-24 15:25:00,88.07,88.1,88.05,88.08,81759.0,59.3466,59.3668,59.3331,59.3533,81759.0
2016-08-24 15:30:00,88.08,88.1,88.05,88.08,68594.0,59.3533,59.3668,59.3331,59.3533,68594.0
2016-08-24 15:35:00,88.08,88.09,87.94,87.95,146577.0,59.3533,59.36,59.259,59.2657,146577.0
2016-08-24 15:40:00,87.95,87.96,87.83,87.87,130773.0,59.2657,59.2724,59.1848,59.2118,130773.0
2016-08-24 15:45:00,87.87,87.97,87.82,87.96,199876.0,59.2118,59.2792,59.1781,59.2724,199876.0
2016-08-24 15:50:00,87.95,87.99,87.93,87.99,189020.0,59.2657,59.2926,59.2522,59.2926,189020.0
2016-08-24 15:55:00,87.99,88.1,87.96,88.03,643313.0,59.2926,59.3668,59.2724,59.3196,643313.0
2016-08-25 09:30:00,88.0,88.03,87.55,87.55,166627.0,59.2994,59.3196,58.9961,58.9961,166627.0
2016-08-25 09:35:00,87.56,87.72,87.53,87.57,67340.0,59.0029,59.1107,58.9827,59.0096,67340.0
2016-08-25 09:40:00,87.57,87.66,87.52,87.65,69141.0,59.0096,59.0703,58.9759,59.0635,69141.0
2016-08-25 09:45:00,87.64,87.75,87.62,87.73,52925.0,59.0568,59.1309,59.0433,59.1174,52925.0
2016-08-25 09:50:00,87.73,87.74,87.64,87.65,63590.0,59.1174,59.1242,59.0568,59.0635,63590.0
2016-08-25 09:55:00,87.66,87.77,87.61,87.7,71618.0,59.0703,59.1444,59.0366,59.0972,71618.0
2016-08-25 10:00:00,87.7,87.84,87.66,87.84,77483.0,59.0972,59.1916,59.0703,59.1916,77483.0
2016-08-25 10:05:00,87.84,87.84,87.65,87.66,68231.0,59.1916,59.1916,59.0635,59.0703,68231.0
2016-08-25 10:10:00,87.66,87.67,87.54,87.62,94967.0,59.0703,59.077,58.9894,59.0433,94967.0
2016-08-25 10:15:00,87.62,87.66,87.48,87.5,90328.0,59.0433,59.0703,58.949,58.9625,90328.0
2016-08-25 10:20:00,87.5,87.56,87.45,87.5,47832.0,58.9625,59.0029,58.9288,58.9625,47832.0
2016-08-25 10:25:00,87.5,87.56,87.5,87.54,33957.0,58.9625,59.0029,58.9625,58.9894,33957.0
2016-08-25 10:30:00,87.54,87.62,87.5,87.55,50675.0,58.9894,59.0433,58.9625,58.9961,50675.0
2016-08-25 10:35:00,87.54,87.58,87.45,87.48,63804.0,58.9894,59.0164,58.9288,58.949,63804.0
2016-08-25 10:40:00,87.47,87.48,87.3,87.33,100818.0,58.9422,58.949,58.8277,58.8479,100818.0
2016-08-25 10:45:00,87.33,87.35,87.28,87.31,55130.0,58.8479,58.8614,58.8142,58.8344,55130.0
2016-08-25 10:50:00,87.32,87.38,87.28,87.36,64601.0,58.8412,58.8816,58.8142,58.8681,64601.0
2016-08-25 10:55:00,87.36,87.43,87.32,87.42,51052.0,58.8681,58.9153,58.8412,58.9085,51052.0
2016-08-25 11:00:00,87.42,87.51,87.42,87.5,69265.0,58.9085,58.9692,58.9085,58.9625,69265.0
2016-08-25 11:05:00,87.49,87.5,87.4,87.46,43198.0,58.9557,58.9625,58.8951,58.9355,43198.0
2016-08-25 11:10:00,87.46,87.46,87.37,87.39,41801.0,58.9355,58.9355,58.8749,58.8883,41801.0
2016-08-25 11:15:00,87.39,87.46,87.37,87.44,61769.0,58.8883,58.9355,58.8749,58.922,61769.0
2016-08-25 11:20:00,87.45,87.48,87.4,87.43,60707.0,58.9288,58.949,58.8951,58.9153,60707.0
2016-08-25 11:25:00,87.44,87.51,87.42,87.51,43609.0,58.922,58.9692,58.9085,58.9692,43609.0
2016-08-25 11:30:00,87.51,87.54,87.46,87.46,74718.0,58.9692,58.9894,58.9355,58.9355,74718.0
2016-08-25 11:35:00,87.45,87.49,87.44,87.47,41617.0,58.9288,58.9557,58.922,58.9422,41617.0
2016-08-25 11:40:00,87.46,87.49,87.43,87.47,25056.0,58.9355,58.9557,58.9153,58.9422,25056.0
2016-08-25 11:45:00,87.48,87.5,87.39,87.4,34765.0,58.949,58.9625,58.8883,58.8951,34765.0
2016-08-25 11:50:00,87.4,87.4,87.33,87.35,144013.0,58.8951,58.8951,58.8479,58.8614,144013.0
2016-08-25 11:55:00,87.35,87.38,87.32,87.37,47317.0,58.8614,58.8816,58.8412,58.8749,47317.0
2016-08-25 12:00:00,87.37,87.38,87.33,87.33,104754.0,58.8749,58.8816,58.8479,58.8479,104754.0
2016-08-25 12:05:00,87.33,87.39,87.32,87.36,39921.0,58.8479,58.8883,58.8412,58.8681,39921.0
2016-08-25 12:10:00,87.37,87.41,87.33,87.38,47692.0,58.8749,58.9018,58.8479,58.8816,47692.0
2016-08-25 12:15:00,87.39,87.46,87.37,87.45,38693.0,58.8883,58.9355,58.8749,58.9288,38693.0
2016-08-25 12:20:00,87.44,87.47,87.43,87.45,41178.0,58.922,58.9422,58.9153,58.9288,41178.0
2016-08-25 12:25:00,87.46,87.49,87.43,87.47,54134.0,58.9355,58.9557,58.9153,58.9422,54134.0
2016-08-25 12:30:00,87.48,87.54,87.46,87.53,42907.0,58.949,58.9894,58.9355,58.9827,42907.0
2016-08-25 12:35:00,87.54,87.57,87.52,87.57,36236.0,58.9894,59.0096,58.9759,59.0096,36236.0
2016-08-25 12:40:00,87.57,87.59,87.55,87.59,51013.0,59.0096,59.0231,58.9961,59.0231,51013.0
2016-08-25 12:45:00,87.58,87.59,87.56,87.58,33255.0,59.0164,59.0231,59.0029,59.0164,33255.0
2016-08-25 12:50:00,87.56,87.57,87.53,87.54,27551.0,59.0029,59.0096,58.9827,58.9894,27551.0
2016-08-25 12:55:00,87.54,87.56,87.51,87.54,31511.0,58.9894,59.0029,58.9692,58.9894,31511.0
2016-08-25 13:00:00,87.54,87.56,87.53,87.53,21123.0,58.9894,59.0029,58.9827,58.9827,21123.0
2016-08-25 13:05:00,87.53,87.54,87.47,87.47,36224.0,58.9827,58.9894,58.9422,58.9422,36224.0
2016-08-25 13:10:00,87.46,87.5,87.43,87.48,33797.0,58.9355,58.9625,58.9153,58.949,33797.0
2016-08-25 13:15:00,87.48,87.54,87.47,87.5,29264.0,58.949,58.9894,58.9422,58.9625,29264.0
2016-08-25 13:20:00,87.49,87.52,87.46,87.47,28162.0,58.9557,58.9759,58.9355,58.9422,28162.0
2016-08-25 13:25:00,87.48,87.52,87.44,87.47,28662.0,58.949,58.9759,58.922,58.9422,28662.0
2016-08-25 13:30:00,87.47,87.5,87.43,87.43,36637.0,58.9422,58.9625,58.9153,58.9153,36637.0
2016-08-25 13:35:00,87.42,87.43,87.29,87.3,89676.0,58.9085,58.9153,58.8209,58.8277,89676.0
2016-08-25 13:40:00,87.3,87.32,87.26,87.27,37196.0,58.8277,58.8412,58.8007,58.8075,37196.0
2016-08-25 13:45:00,87.28,87.34,87.26,87.3,37739.0,58.8142,58.8546,58.8007,58.8277,37739.0
2016-08-25 13:50:00,87.31,87.33,87.28,87.3,26077.0,58.8344,58.8479,58.8142,58.8277,26077.0
2016-08-25 13:55:00,87.3,87.38,87.29,87.35,43255.0,58.8277,58.8816,58.8209,58.8614,43255.0
2016-08-25 14:00:00,87.36,87.36,87.29,87.31,47583.0,58.8681,58.8681,58.8209,58.8344,47583.0
2016-08-25 14:05:00,87.31,87.31,87.24,87.29,46278.0,58.8344,58.8344,58.7873,58.8209,46278.0
2016-08-25 14:10:00,87.28,87.36,87.27,87.35,42256.0,58.8142,58.8681,58.8075,58.8614,42256.0
2016-08-25 14:15:00,87.35,87.39,87.33,87.37,54713.0,58.8614,58.8883,58.8479,58.8749,54713.0
2016-08-25 14:20:00,87.37,87.38,87.28,87.36,65703.0,58.8749,58.8816,58.8142,58.8681,65703.0
2016-08-25 14:25:00,87.36,87.42,87.36,87.38,40641.0,58.8681,58.9085,58.8681,58.8816,40641.0
2016-08-25 14:30:00,87.39,87.46,87.38,87.45,52305.0,58.8883,58.9355,58.8816,58.9288,52305.0
2016-08-25 14:35:00,87.45,87.49,87.42,87.49,58654.0,58.9288,58.9557,58.9085,58.9557,58654.0
2016-08-25 14:40:00,87.49,87.53,87.49,87.5,42644.0,58.9557,58.9827,58.9557,58.9625,42644.0
2016-08-25 14:45:00,87.5,87.51,87.41,87.47,28810.0,58.9625,58.9692,58.9018,58.9422,28810.0
2016-08-25 14:50:00,87.47,87.47,87.37,87.38,37766.0,58.9422,58.9422,58.8749,58.8816,37766.0
2016-08-25 14:55:00,87.38,87.44,87.38,87.41,71495.0,58.8816,58.922,58.8816,58.9018,71495.0
2016-08-25 15:00:00,87.41,87.42,87.36,87.37,63695.0,58.9018,58.9085,58.8681,58.8749,63695.0
2016-08-25 15:05:00,87.38,87.45,87.35,87.41,36739.0,58.8816,58.9288,58.8614,58.9018,36739.0
2016-08-25 15:10:00,87.41,87.47,87.31,87.4,178575.0,58.9018,58.9422,58.8344,58.8951,178575.0
2016-08-25 15:15:00,87.39,87.39,87.31,87.35,53530.0,58.8883,58.8883,58.8344,58.8614,53530.0
2016-08-25 15:20:00,87.36,87.42,87.32,87.41,46620.0,58.8681,58.9085,58.8412,58.9018,46620.0
2016-08-25 15:25:00,87.4,87.43,87.36,87.39,43724.0,58.8951,58.9153,58.8681,58.8883,43724.0
2016-08-25 15:30:00,87.39,87.43,87.35,87.41,39282.0,58.8883,58.9153,58.8614,58.9018,39282.0
2016-08-25 15:35:00,87.42,87.43,87.36,87.39,62819.0,58.9085,58.9153,58.8681,58.8883,62819.0
2016-08-25 15:40:00,87.38,87.42,87.36,87.4,55948.0,58.8816,58.9085,58.8681,58.8951,55948.0
2016-08-25 15:45:00,87.39,87.45,87.39,87.42,112327.0,58.8883,58.9288,58.8883,58.9085,112327.0
2016-08-25 15:50:00,87.41,87.47,87.38,87.47,98652.0,58.9018,58.9422,58.8816,58.9422,98652.0
2016-08-25 15:55:00,87.47,87.5,87.36,87.5,469997.0,58.9422,58.9625,58.8681,58.9625,469997.0
2016-08-26 09:30:00,87.63,87.86,87.62,87.72,180304.0,59.0501,59.205,59.0433,59.1107,180304.0
2016-08-26 09:35:00,87.72,87.88,87.69,87.76,86473.0,59.1107,59.2185,59.0905,59.1377,86473.0
2016-08-26 09:40:00,87.77,87.86,87.75,87.78,63840.0,59.1444,59.205,59.1309,59.1511,63840.0
2016-08-26 09:45:00,87.78,87.81,87.67,87.68,94876.0,59.1511,59.1713,59.077,59.0837,94876.0
2016-08-26 09:50:00,87.67,87.68,87.55,87.67,66868.0,59.077,59.0837,58.9961,59.077,66868.0
2016-08-26 09:55:00,87.67,87.68,87.48,87.52,42062.0,59.077,59.0837,58.949,58.9759,42062.0
2016-08-26 10:00:00,87.51,87.65,87.17,87.6,88663.0,58.9692,59.0635,58.7401,59.0298,88663.0
2016-08-26 10:05:00,87.62,87.69,87.46,87.68,106968.0,59.0433,59.0905,58.9355,59.0837,106968.0
2016-08-26 10:10:00,87.68,87.88,87.67,87.87,104465.0,59.0837,59.2185,59.077,59.2118,104465.0
2016-08-26 10:15:00,87.88,88.07,87.88,87.96,154746.0,59.2185,59.3466,59.2185,59.2724,154746.0
2016-08-26 10:20:00,87.95,88.11,87.95,87.99,92304.0,59.2657,59.3735,59.2657,59.2926,92304.0
2016-08-26 10:25:00,87.99,88.06,87.88,87.93,84854.0,59.2926,59.3398,59.2185,59.2522,84854.0
2016-08-26 10:30:00,87.95,88.0,87.9,87.9,38825.0,59.2657,59.2994,59.232,59.232,38825.0
2016-08-26 10:35:00,87.9,87.96,87.8,87.81,89961.0,59.232,59.2724,59.1646,59.1713,89961.0
2016-08-26 10:40:00,87.8,87.82,87.74,87.76,42311.0,59.1646,59.1781,59.1242,59.1377,42311.0
2016-08-26 10:45:00,87.77,87.88,87.76,87.85,44749.0,59.1444,59.2185,59.1377,59.1983,44749.0
2016-08-26 10:50:00,87.85,87.85,87.71,87.81,45382.0,59.1983,59.1983,59.104,59.1713,45382.0
2016-08-26 10:55:00,87.82,87.96,87.82,87.93,47711.0,59.1781,59.2724,59.1781,59.2522,47711.0
2016-08-26 11:00:00,87.93,87.97,87.84,87.84,43429.0,59.2522,59.2792,59.1916,59.1916,43429.0
2016-08-26 11:05:00,87.83,87.93,87.83,87.91,42147.0,59.1848,59.2522,59.1848,59.2387,42147.0
2016-08-26 11:10:00,87.9,87.94,87.84,87.94,45276.0,59.232,59.259,59.1916,59.259,45276.0
2016-08-26 11:15:00,87.94,87.96,87.78,87.79,45484.0,59.259,59.2724,59.1511,59.1579,45484.0
2016-08-26 11:20:00,87.79,87.87,87.78,87.81,54888.0,59.1579,59.2118,59.1511,59.1713,54888.0
2016-08-26 11:25:00,87.8,87.92,87.8,87.92,28623.0,59.1646,59.2455,59.1646,59.2455,28623.0
2016-08-26 11:30:00,87.91,87.93,87.83,87.84,28212.0,59.2387,59.2522,59.1848,59.1916,28212.0
2016-08-26 11:35:00,87.84,87.84,87.68,87.71,47654.0,59.1916,59.1916,59.0837,59.104,47654.0
2016-08-26 11:40:00,87.72,87.72,87.52,87.56,114348.0,59.1107,59.1107,58.9759,59.0029,114348.0
2016-08-26 11:45:00,87.55,87.61,87.53,87.56,69650.0,58.9961,59.0366,58.9827,59.0029,69650.0
2016-08-26 11:50:00,87.55,87.56,87.29,87.41,105008.0,58.9961,59.0029,58.8209,58.9018,105008.0
2016-08-26 11:55:00,87.4,87.44,87.35,87.36,45353.0,58.8951,58.922,58.8614,58.8681,45353.0
2016-08-26 12:00:00,87.37,87.37,87.25,87.35,55292.0,58.8749,58.8749,58.794,58.8614,55292.0
2016-08-26 12:05:00,87.34,87.34,87.11,87.22,87461.0,58.8546,58.8546,58.6997,58.7738,87461.0
2016-08-26 12:10:00,87.22,87.22,87.08,87.2,88580.0,58.7738,58.7738,58.6794,58.7603,88580.0
2016-08-26 12:15:00,87.2,87.26,87.15,87.25,64604.0,58.7603,58.8007,58.7266,58.794,64604.0
2016-08-26 12:20:00,87.25,87.34,87.2,87.23,55984.0,58.794,58.8546,58.7603,58.7805,55984.0
2016-08-26 12:25:00,87.24,87.28,87.17,87.25,74524.0,58.7873,58.8142,58.7401,58.794,74524.0
2016-08-26 12:30:00,87.24,87.27,87.17,87.26,56530.0,58.7873,58.8075,58.7401,58.8007,56530.0
2016-08-26 12:35:00,87.26,87.29,87.21,87.25,35265.0,58.8007,58.8209,58.767,58.794,35265.0
2016-08-26 12:40:00,87.26,87.33,87.23,87.27,33503.0,58.8007,58.8479,58.7805,58.8075,33503.0
2016-08-26 12:45:00,87.26,87.3,87.26,87.28,33117.0,58.8007,58.8277,58.8007,58.8142,33117.0
2016-08-26 12:50:00,87.28,87.31,87.23,87.3,62911.0,58.8142,58.8344,58.7805,58.8277,62911.0
2016-08-26 12:55:00,87.31,87.31,87.23,87.28,44091.0,58.8344,58.8344,58.7805,58.8142,44091.0
2016-08-26 13:00:00,87.28,87.36,87.26,87.27,42190.0,58.8142,58.8681,58.8007,58.8075,42190.0
2016-08-26 13:05:00,87.27,87.32,87.24,87.27,40197.0,58.8075,58.8412,58.7873,58.8075,40197.0
2016-08-26 13:10:00,87.27,87.31,87.22,87.22,26196.0,58.8075,58.8344,58.7738,58.7738,26196.0
2016-08-26 13:15:00,87.22,87.23,87.11,87.14,48851.0,58.7738,58.7805,58.6997,58.7199,48851.0
2016-08-26 13:20:00,87.14,87.21,87.1,87.19,54244.0,58.7199,58.767,58.6929,58.7536,54244.0
2016-08-26 13:25:00,87.2,87.22,87.15,87.21,30803.0,58.7603,58.7738,58.7266,58.767,30803.0
2016-08-26 13:30:00,87.21,87.23,87.17,87.2,49027.0,58.767,58.7805,58.7401,58.7603,49027.0
2016-08-26 13:35:00,87.19,87.19,87.14,87.15,32619.0,58.7536,58.7536,58.7199,58.7266,32619.0
2016-08-26 13:40:00,87.16,87.22,87.15,87.15,32585.0,58.7333,58.7738,58.7266,58.7266,32585.0
2016-08-26 13:45:00,87.14,87.17,87.11,87.12,46001.0,58.7199,58.7401,58.6997,58.7064,46001.0
2016-08-26 13:50:00,87.12,87.14,87.03,87.03,63905.0,58.7064,58.7199,58.6457,58.6457,63905.0
2016-08-26 13:55:00,87.03,87.11,87.0,87.09,66340.0,58.6457,58.6997,58.6255,58.6862,66340.0
2016-08-26 14:00:00,87.08,87.11,87.06,87.1,37729.0,58.6794,58.6997,58.666,58.6929,37729.0
2016-08-26 14:05:00,87.11,87.19,87.08,87.16,35775.0,58.6997,58.7536,58.6794,58.7333,35775.0
2016-08-26 14:10:00,87.15,87.22,87.14,87.16,63833.0,58.7266,58.7738,58.7199,58.7333,63833.0
2016-08-26 14:15:00,87.17,87.19,87.04,87.13,75011.0,58.7401,58.7536,58.6525,58.7131,75011.0
2016-08-26 14:20:00,87.13,87.16,87.07,87.14,38188.0,58.7131,58.7333,58.6727,58.7199,38188.0
2016-08-26 14:25:00,87.14,87.18,87.06,87.1,44904.0,58.7199,58.7468,58.666,58.6929,44904.0
2016-08-26 14:30:00,87.1,87.14,87.05,87.13,29191.0,58.6929,58.7199,58.6592,58.7131,29191.0
2016-08-26 14:35:00,87.13,87.15,87.04,87.14,58821.0,58.7131,58.7266,58.6525,58.7199,58821.0
2016-08-26 14:40:00,87.15,87.18,87.1,87.11,44456.0,58.7266,58.7468,58.6929,58.6997,44456.0
2016-08-26 14:45:00,87.11,87.15,87.06,87.14,33584.0,58.6997,58.7266,58.666,58.7199,33584.0
2016-08-26 14:50:00,87.14,87.16,87.09,87.14,31682.0,58.7199,58.7333,58.6862,58.7199,31682.0
2016-08-26 14:55:00,87.15,87.22,87.15,87.21,45391.0,58.7266,58.7738,58.7266,58.767,45391.0
2016-08-26 15:00:00,87.21,87.27,87.15,87.16,53709.0,58.767,58.8075,58.7266,58.7333,53709.0
2016-08-26 15:05:00,87.16,87.28,87.15,87.28,50105.0,58.7333,58.8142,58.7266,58.8142,50105.0
2016-08-26 15:10:00,87.28,87.3,87.21,87.29,72636.0,58.8142,58.8277,58.767,58.8209,72636.0
2016-08-26 15:15:00,87.28,87.31,87.25,87.25,53134.0,58.8142,58.8344,58.794,58.794,53134.0
2016-08-26 15:20:00,87.25,87.3,87.23,87.29,36764.0,58.794,58.8277,58.7805,58.8209,36764.0
2016-08-26 15:25:00,87.29,87.44,87.28,87.37,80878.0,58.8209,58.922,58.8142,58.8749,80878.0
2016-08-26 15:30:00,87.38,87.48,87.36,87.42,80271.0,58.8816,58.949,58.8681,58.9085,80271.0
2016-08-26 15:35:00,87.42,87.44,87.33,87.4,64141.0,58.9085,58.922,58.8479,58.8951,64141.0
2016-08-26 15:40:00,87.41,87.43,87.26,87.28,70609.0,58.9018,58.9153,58.8007,58.8142,70609.0
2016-08-26 15:45:00,87.28,87.34,87.25,87.28,125187.0,58.8142,58.8546,58.794,58.8142,125187.0
2016-08-26 15:50:00,87.27,87.36,87.21,87.21,174678.0,58.8075,58.8681,58.767,58.767,174678.0
2016-08-26 15:55:00,87.21,87.35,87.21,87.29,451219.0,58.767,58.8614,58.767,58.8209,451219.0
2016-08-29 09:30:00,87.04,87.42,87.04,87.36,180145.0,58.6525,58.9085,58.6525,58.8681,180145.0
2016-08-29 09:35:00,87.37,87.49,87.32,87.47,70841.0,58.8749,58.9557,58.8412,58.9422,70841.0
2016-08-29 09:40:00,87.46,87.48,87.31,87.41,76222.0,58.9355,58.949,58.8344,58.9018,76222.0
2016-08-29 09:45:00,87.42,87.68,87.42,87.68,93646.0,58.9085,59.0837,58.9085,59.0837,93646.0
2016-08-29 09:50:00,87.68,87.74,87.6,87.63,79604.0,59.0837,59.1242,59.0298,59.0501,79604.0
2016-08-29 09:55:00,87.63,87.74,87.59,87.67,71083.0,59.0501,59.1242,59.0231,59.077,71083.0
2016-08-29 10:00:00,87.68,87.89,87.67,87.89,106707.0,59.0837,59.2253,59.077,59.2253,106707.0
2016-08-29 10:05:00,87.89,87.89,87.67,87.76,66029.0,59.2253,59.2253,59.077,59.1377,66029.0
2016-08-29 10:10:00,87.76,87.76,87.63,87.67,51899.0,59.1377,59.1377,59.0501,59.077,51899.0
2016-08-29 10:15:00,87.68,87.82,87.68,87.78,52385.0,59.0837,59.1781,59.0837,59.1511,52385.0
2016-08-29 10:20:00,87.78,87.78,87.66,87.72,53064.0,59.1511,59.1511,59.0703,59.1107,53064.0
2016-08-29 10:25:00,87.73,87.81,87.66,87.66,57600.0,59.1174,59.1713,59.0703,59.0703,57600.0
2016-08-29 10:30:00,87.66,87.72,87.62,87.64,54690.0,59.0703,59.1107,59.0433,59.0568,54690.0
2016-08-29 10:35:00,87.64,87.69,87.59,87.68,52217.0,59.0568,59.0905,59.0231,59.0837,52217.0
2016-08-29 10:40:00,87.68,87.73,87.61,87.63,55758.0,59.0837,59.1174,59.0366,59.0501,55758.0
2016-08-29 10:45:00,87.63,87.69,87.61,87.68,54196.0,59.0501,59.0905,59.0366,59.0837,54196.0
2016-08-29 10:50:00,87.68,87.74,87.63,87.66,60821.0,59.0837,59.1242,59.0501,59.0703,60821.0
2016-08-29 10:55:00,87.66,87.73,87.62,87.7,44796.0,59.0703,59.1174,59.0433,59.0972,44796.0
2016-08-29 11:00:00,87.71,87.81,87.71,87.73,44253.0,59.104,59.1713,59.104,59.1174,44253.0
2016-08-29 11:05:00,87.74,87.78,87.71,87.75,39325.0,59.1242,59.1511,59.104,59.1309,39325.0
2016-08-29 11:10:00,87.75,87.76,87.68,87.68,42706.0,59.1309,59.1377,59.0837,59.0837,42706.0
2016-08-29 11:15:00,87.69,87.71,87.61,87.62,54776.0,59.0905,59.104,59.0366,59.0433,54776.0
2016-08-29 11:20:00,87.62,87.66,87.58,87.62,55022.0,59.0433,59.0703,59.0164,59.0433,55022.0
2016-08-29 11:25:00,87.61,87.64,87.59,87.61,27413.0,59.0366,59.0568,59.0231,59.0366,27413.0
2016-08-29 11:30:00,87.61,87.65,87.57,87.61,29690.0,59.0366,59.0635,59.0096,59.0366,29690.0
2016-08-29 11:35:00,87.6,87.72,87.59,87.71,40583.0,59.0298,59.1107,59.0231,59.104,40583.0
2016-08-29 11:40:00,87.71,87.75,87.65,87.74,36777.0,59.104,59.1309,59.0635,59.1242,36777.0
2016-08-29 11:45:00,87.75,87.81,87.74,87.77,51119.0,59.1309,59.1713,59.1242,59.1444,51119.0
2016-08-29 11:50:00,87.77,87.83,87.77,87.83,36877.0,59.1444,59.1848,59.1444,59.1848,36877.0
2016-08-29 11:55:00,87.83,87.83,87.75,87.77,39873.0,59.1848,59.1848,59.1309,59.1444,39873.0
2016-08-29 12:00:00,87.78,87.82,87.75,87.77,98237.0,59.1511,59.1781,59.1309,59.1444,98237.0
2016-08-29 12:05:00,87.77,87.81,87.75,87.77,33198.0,59.1444,59.1713,59.1309,59.1444,33198.0
2016-08-29 12:10:00,87.77,87.83,87.76,87.8,39170.0,59.1444,59.1848,59.1377,59.1646,39170.0
2016-08-29 12:15:00,87.79,87.82,87.72,87.72,33180.0,59.1579,59.1781,59.1107,59.1107,33180.0
2016-08-29 12:20:00,87.73,87.73,87.6,87.67,75250.0,59.1174,59.1174,59.0298,59.077,75250.0
2016-08-29 12:25:00,87.67,87.74,87.66,87.72,14560.0,59.077,59.1242,59.0703,59.1107,14560.0
2016-08-29 12:30:00,87.73,87.75,87.7,87.74,19036.0,59.1174,59.1309,59.0972,59.1242,19036.0
2016-08-29 12:35:00,87.74,87.77,87.73,87.77,20169.0,59.1242,59.1444,59.1174,59.1444,20169.0
2016-08-29 12:40:00,87.77,87.8,87.75,87.76,28013.0,59.1444,59.1646,59.1309,59.1377,28013.0
2016-08-29 12:45:00,87.77,87.81,87.75,87.75,21022.0,59.1444,59.1713,59.1309,59.1309,21022.0
2016-08-29 12:50:00,87.76,87.77,87.73,87.74,21571.0,59.1377,59.1444,59.1174,59.1242,21571.0
2016-08-29 12:55:00,87.74,87.75,87.69,87.72,21008.0,59.1242,59.1309,59.0905,59.1107,21008.0
2016-08-29 13:00:00,87.72,87.73,87.68,87.73,18769.0,59.1107,59.1174,59.0837,59.1174,18769.0
2016-08-29 13:05:00,87.72,87.78,87.71,87.78,21617.0,59.1107,59.1511,59.104,59.1511,21617.0
2016-08-29 13:10:00,87.78,87.78,87.72,87.73,21644.0,59.1511,59.1511,59.1107,59.1174,21644.0
2016-08-29 13:15:00,87.73,87.75,87.7,87.71,33062.0,59.1174,59.1309,59.0972,59.104,33062.0
2016-08-29 13:20:00,87.7,87.79,87.7,87.78,36582.0,59.0972,59.1579,59.0972,59.1511,36582.0
2016-08-29 13:25:00,87.78,87.81,87.7,87.71,48413.0,59.1511,59.1713,59.0972,59.104,48413.0
2016-08-29 13:30:00,87.71,87.78,87.71,87.77,25398.0,59.104,59.1511,59.104,59.1444,25398.0
2016-08-29 13:35:00,87.77,87.78,87.71,87.72,22294.0,59.1444,59.1511,59.104,59.1107,22294.0
2016-08-29 13:40:00,87.72,87.78,87.72,87.77,25536.0,59.1107,59.1511,59.1107,59.1444,25536.0
2016-08-29 13:45:00,87.78,87.8,87.77,87.79,30178.0,59.1511,59.1646,59.1444,59.1579,30178.0
2016-08-29 13:50:00,87.8,87.84,87.79,87.83,34399.0,59.1646,59.1916,59.1579,59.1848,34399.0
2016-08-29 13:55:00,87.83,87.84,87.79,87.81,19686.0,59.1848,59.1916,59.1579,59.1713,19686.0
2016-08-29 14:00:00,87.82,87.83,87.81,87.81,30704.0,59.1781,59.1848,59.1713,59.1713,30704.0
2016-08-29 14:05:00,87.81,87.81,87.75,87.78,25264.0,59.1713,59.1713,59.1309,59.1511,25264.0
2016-08-29 14:10:00,87.78,87.82,87.77,87.81,37635.0,59.1511,59.1781,59.1444,59.1713,37635.0
2016-08-29 14:15:00,87.82,87.84,87.8,87.82,23039.0,59.1781,59.1916,59.1646,59.1781,23039.0
2016-08-29 14:20:00,87.82,87.84,87.81,87.83,34746.0,59.1781,59.1916,59.1713,59.1848,34746.0
2016-08-29 14:25:00,87.82,87.83,87.76,87.77,61478.0,59.1781,59.1848,59.1377,59.1444,61478.0
2016-08-29 14:30:00,87.78,87.79,87.74,87.77,35592.0,59.1511,59.1579,59.1242,59.1444,35592.0
2016-08-29 14:35:00,87.76,87.83,87.75,87.81,32634.0,59.1377,59.1848,59.1309,59.1713,32634.0
2016-08-29 14:40:00,87.81,87.85,87.8,87.83,28119.0,59.1713,59.1983,59.1646,59.1848,28119.0
2016-08-29 14:45:00,87.83,87.83,87.8,87.82,29830.0,59.1848,59.1848,59.1646,59.1781,29830.0
2016-08-29 14:50:00,87.82,87.87,87.81,87.86,28860.0,59.1781,59.2118,59.1713,59.205,28860.0
2016-08-29 14:55:00,87.85,87.87,87.82,87.86,30930.0,59.1983,59.2118,59.1781,59.205,30930.0
2016-08-29 15:00:00,87.87,87.88,87.81,87.86,28488.0,59.2118,59.2185,59.1713,59.205,28488.0
2016-08-29 15:05:00,87.86,87.88,87.85,87.88,34733.0,59.205,59.2185,59.1983,59.2185,34733.0
2016-08-29 15:10:00,87.88,87.91,87.87,87.88,59107.0,59.2185,59.2387,59.2118,59.2185,59107.0
2016-08-29 15:15:00,87.88,87.89,87.83,87.85,63243.0,59.2185,59.2253,59.1848,59.1983,63243.0
2016-08-29 15:20:00,87.85,87.9,87.8,87.81,52778.0,59.1983,59.232,59.1646,59.1713,52778.0
2016-08-29 15:25:00,87.81,87.84,87.78,87.79,54627.0,59.1713,59.1916,59.1511,59.1579,54627.0
2016-08-29 15:30:00,87.8,87.81,87.77,87.78,55711.0,59.1646,59.1713,59.1444,59.1511,55711.0
2016-08-29 15:35:00,87.78,87.82,87.78,87.81,70128.0,59.1511,59.1781,59.1511,59.1713,70128.0
2016-08-29 15:40:00,87.81,87.85,87.79,87.81,71022.0,59.1713,59.1983,59.1579,59.1713,71022.0
2016-08-29 15:45:00,87.81,87.84,87.79,87.81,102171.0,59.1713,59.1916,59.1579,59.1713,102171.0
2016-08-29 15:50:00,87.82,87.85,87.8,87.85,126176.0,59.1781,59.1983,59.1646,59.1983,126176.0
2016-08-29 15:55:00,87.85,87.92,87.82,87.87,316470.0,59.1983,59.2455,59.1781,59.2118,316470.0
2016-08-30 09:30:00,87.87,88.2,87.86,88.1,180458.0,59.2118,59.4342,59.205,59.3668,180458.0
2016-08-30 09:35:00,88.1,88.15,88.01,88.13,202503.0,59.3668,59.4005,59.3061,59.387,202503.0
2016-08-30 09:40:00,88.15,88.24,88.13,88.21,137855.0,59.4005,59.4611,59.387,59.4409,137855.0
2016-08-30 09:45:00,88.21,88.25,87.96,88.02,120396.0,59.4409,59.4678,59.2724,59.3129,120396.0
2016-08-30 09:50:00,88.03,88.06,87.94,88.0,79391.0,59.3196,59.3398,59.259,59.2994,79391.0
2016-08-30 09:55:00,88.0,88.1,87.94,87.95,74276.0,59.2994,59.3668,59.259,59.2657,74276.0
2016-08-30 10:00:00,87.95,88.02,87.89,87.9,111127.0,59.2657,59.3129,59.2253,59.232,111127.0
2016-08-30 10:05:00,87.91,87.96,87.78,87.85,84927.0,59.2387,59.2724,59.1511,59.1983,84927.0
2016-08-30 10:10:00,87.84,87.91,87.75,87.83,101634.0,59.1916,59.2387,59.1309,59.1848,101634.0
2016-08-30 10:15:00,87.83,87.88,87.74,87.75,50754.0,59.1848,59.2185,59.1242,59.1309,50754.0
2016-08-30 10:20:00,87.74,87.81,87.73,87.81,36834.0,59.1242,59.1713,59.1174,59.1713,36834.0
2016-08-30 10:25:00,87.81,87.85,87.77,87.83,61193.0,59.1713,59.1983,59.1444,59.1848,61193.0
2016-08-30 10:30:00,87.84,87.88,87.72,87.76,72206.0,59.1916,59.2185,59.1107,59.1377,72206.0
2016-08-30 10:35:00,87.77,87.79,87.73,87.79,49097.0,59.1444,59.1579,59.1174,59.1579,49097.0
2016-08-30 10:40:00,87.8,87.8,87.65,87.7,102541.0,59.1646,59.1646,59.0635,59.0972,102541.0
2016-08-30 10:45:00,87.7,87.71,87.55,87.59,135373.0,59.0972,59.104,58.9961,59.0231,135373.0
2016-08-30 10:50:00,87.59,87.66,87.57,87.65,66960.0,59.0231,59.0703,59.0096,59.0635,66960.0
2016-08-30 10:55:00,87.64,87.67,87.58,87.62,85554.0,59.0568,59.077,59.0164,59.0433,85554.0
2016-08-30 11:00:00,87.62,87.72,87.61,87.68,66427.0,59.0433,59.1107,59.0366,59.0837,66427.0
2016-08-30 11:05:00,87.69,87.78,87.66,87.67,63517.0,59.0905,59.1511,59.0703,59.077,63517.0
2016-08-30 11:10:00,87.68,87.71,87.61,87.61,68715.0,59.0837,59.104,59.0366,59.0366,68715.0
2016-08-30 11:15:00,87.61,87.68,87.6,87.65,60806.0,59.0366,59.0837,59.0298,59.0635,60806.0
2016-08-30 11:20:00,87.64,87.66,87.57,87.65,40096.0,59.0568,59.0703,59.0096,59.0635,40096.0
2016-08-30 11:25:00,87.65,87.67,87.58,87.61,41851.0,59.0635,59.077,59.0164,59.0366,41851.0
2016-08-30 11:30:00,87.62,87.62,87.53,87.54,42421.0,59.0433,59.0433,58.9827,58.9894,42421.0
2016-08-30 11:35:00,87.55,87.61,87.52,87.6,48666.0,58.9961,59.0366,58.9759,59.0298,48666.0
2016-08-30 11:40:00,87.61,87.68,87.58,87.67,32209.0,59.0366,59.0837,59.0164,59.077,32209.0
2016-08-30 11:45:00,87.67,87.71,87.64,87.67,25292.0,59.077,59.104,59.0568,59.077,25292.0
2016-08-30 11:50:00,87.68,87.73,87.67,87.72,23415.0,59.0837,59.1174,59.077,59.1107,23415.0
2016-08-30 11:55:00,87.72,87.77,87.69,87.72,18812.0,59.1107,59.1444,59.0905,59.1107,18812.0
2016-08-30 12:00:00,87.72,87.76,87.69,87.73,31885.0,59.1107,59.1377,59.0905,59.1174,31885.0
2016-08-30 12:05:00,87.74,87.75,87.69,87.7,35602.0,59.1242,59.1309,59.0905,59.0972,35602.0
2016-08-30 12:10:00,87.7,87.74,87.68,87.68,29801.0,59.0972,59.1242,59.0837,59.0837,29801.0
2016-08-30 12:15:00,87.69,87.72,87.68,87.69,21970.0,59.0905,59.1107,59.0837,59.0905,21970.0
2016-08-30 12:20:00,87.69,87.69,87.63,87.65,30264.0,59.0905,59.0905,59.0501,59.0635,30264.0
2016-08-30 12:25:00,87.65,87.7,87.64,87.68,19801.0,59.0635,59.0972,59.0568,59.0837,19801.0
2016-08-30 12:30:00,87.67,87.75,87.67,87.7,14204.0,59.077,59.1309,59.077,59.0972,14204.0
2016-08-30 12:35:00,87.71,87.74,87.68,87.71,17149.0,59.104,59.1242,59.0837,59.104,17149.0
2016-08-30 12:40:00,87.72,87.74,87.67,87.68,19446.0,59.1107,59.1242,59.077,59.0837,19446.0
2016-08-30 12:45:00,87.68,87.7,87.64,87.66,29839.0,59.0837,59.0972,59.0568,59.0703,29839.0
2016-08-30 12:50:00,87.66,87.66,87.62,87.65,13420.0,59.0703,59.0703,59.0433,59.0635,13420.0
2016-08-30 12:55:00,87.65,87.68,87.63,87.64,24704.0,59.0635,59.0837,59.0501,59.0568,24704.0
2016-08-30 13:00:00,87.64,87.64,87.52,87.55,60272.0,59.0568,59.0568,58.9759,58.9961,60272.0
2016-08-30 13:05:00,87.56,87.64,87.54,87.63,26482.0,59.0029,59.0568,58.9894,59.0501,26482.0
2016-08-30 13:10:00,87.64,87.66,87.58,87.59,41902.0,59.0568,59.0703,59.0164,59.0231,41902.0
2016-08-30 13:15:00,87.6,87.6,87.54,87.55,19002.0,59.0298,59.0298,58.9894,58.9961,19002.0
2016-08-30 13:20:00,87.55,87.61,87.54,87.61,19302.0,58.9961,59.0366,58.9894,59.0366,19302.0
2016-08-30 13:25:00,87.62,87.62,87.53,87.53,38824.0,59.0433,59.0433,58.9827,58.9827,38824.0
2016-08-30 13:30:00,87.53,87.6,87.53,87.56,19828.0,58.9827,59.0298,58.9827,59.0029,19828.0
2016-08-30 13:35:00,87.56,87.56,87.52,87.55,21155.0,59.0029,59.0029,58.9759,58.9961,21155.0
2016-08-30 13:40:00,87.55,87.57,87.48,87.49,57007.0,58.9961,59.0096,58.949,58.9557,57007.0
2016-08-30 13:45:00,87.49,87.58,87.48,87.57,25230.0,58.9557,59.0164,58.949,59.0096,25230.0
2016-08-30 13:50:00,87.57,87.59,87.57,87.58,19775.0,59.0096,59.0231,59.0096,59.0164,19775.0
2016-08-30 13:55:00,87.58,87.59,87.54,87.55,16722.0,59.0164,59.0231,58.9894,58.9961,16722.0
2016-08-30 14:00:00,87.54,87.54,87.45,87.48,51507.0,58.9894,58.9894,58.9288,58.949,51507.0
2016-08-30 14:05:00,87.48,87.49,87.44,87.45,26353.0,58.949,58.9557,58.922,58.9288,26353.0
2016-08-30 14:10:00,87.45,87.46,87.4,87.44,38478.0,58.9288,58.9355,58.8951,58.922,38478.0
2016-08-30 14:15:00,87.45,87.45,87.36,87.4,47539.0,58.9288,58.9288,58.8681,58.8951,47539.0
2016-08-30 14:20:00,87.39,87.45,87.37,87.44,41082.0,58.8883,58.9288,58.8749,58.922,41082.0
2016-08-30 14:25:00,87.43,87.45,87.4,87.44,44426.0,58.9153,58.9288,58.8951,58.922,44426.0
2016-08-30 14:30:00,87.44,87.46,87.4,87.45,40064.0,58.922,58.9355,58.8951,58.9288,40064.0
2016-08-30 14:35:00,87.45,87.55,87.41,87.54,112269.0,58.9288,58.9961,58.9018,58.9894,112269.0
2016-08-30 14:40:00,87.54,87.65,87.54,87.64,71844.0,58.9894,59.0635,58.9894,59.0568,71844.0
2016-08-30 14:45:00,87.63,87.65,87.59,87.64,44255.0,59.0501,59.0635,59.0231,59.0568,44255.0
2016-08-30 14:50:00,87.64,87.71,87.62,87.62,85815.0,59.0568,59.104,59.0433,59.0433,85815.0
2016-08-30 14:55:00,87.62,87.64,87.54,87.56,61214.0,59.0433,59.0568,58.9894,59.0029,61214.0
2016-08-30 15:00:00,87.56,87.57,87.5,87.51,80252.0,59.0029,59.0096,58.9625,58.9692,80252.0
2016-08-30 15:05:00,87.51,87.58,87.48,87.56,69975.0,58.9692,59.0164,58.949,59.0029,69975.0
2016-08-30 15:10:00,87.56,87.57,87.52,87.53,21949.0,59.0029,59.0096,58.9759,58.9827,21949.0
2016-08-30 15:15:00,87.52,87.57,87.5,87.55,37134.0,58.9759,59.0096,58.9625,58.9961,37134.0
2016-08-30 15:20:00,87.55,87.57,87.53,87.53,47208.0,58.9961,59.0096,58.9827,58.9827,47208.0
2016-08-30 15:25:00,87.53,87.56,87.53,87.54,55762.0,58.9827,59.0029,58.9827,58.9894,55762.0
2016-08-30 15:30:00,87.55,87.56,87.49,87.51,59125.0,58.9961,59.0029,58.9557,58.9692,59125.0
2016-08-30 15:35:00,87.51,87.61,87.5,87.61,80424.0,58.9692,59.0366,58.9625,59.0366,80424.0
2016-08-30 15:40:00,87.61,87.62,87.51,87.51,110212.0,59.0366,59.0433,58.9692,58.9692,110212.0
2016-08-30 15:45:00,87.51,87.59,87.5,87.52,171807.0,58.9692,59.0231,58.9625,58.9759,171807.0
2016-08-30 15:50:00,87.52,87.56,87.51,87.51,138574.0,58.9759,59.0029,58.9692,58.9692,138574.0
2016-08-30 15:55:00,87.51,87.54,87.43,87.54,459847.0,58.9692,58.9894,58.9153,58.9894,459847.0
2016-08-31 09:30:00,87.14,87.17,87.05,87.08,196331.0,58.7199,58.7401,58.6592,58.6794,196331.0
2016-08-31 09:35:00,87.07,87.09,87.0,87.03,90727.0,58.6727,58.6862,58.6255,58.6457,90727.0
2016-08-31 09:40:00,87.03,87.09,87.0,87.07,50851.0,58.6457,58.6862,58.6255,58.6727,50851.0
2016-08-31 09:45:00,87.08,87.14,87.04,87.12,170489.0,58.6794,58.7199,58.6525,58.7064,170489.0
2016-08-31 09:50:00,87.12,87.16,87.06,87.09,113449.0,58.7064,58.7333,58.666,58.6862,113449.0
2016-08-31 09:55:00,87.09,87.1,87.03,87.04,67833.0,58.6862,58.6929,58.6457,58.6525,67833.0
2016-08-31 10:00:00,87.05,87.13,87.03,87.06,76234.0,58.6592,58.7131,58.6457,58.666,76234.0
2016-08-31 10:05:00,87.07,87.1,86.97,87.01,164907.0,58.6727,58.6929,58.6053,58.6323,164907.0
2016-08-31 10:10:00,87.0,87.04,86.91,86.97,117208.0,58.6255,58.6525,58.5649,58.6053,117208.0
2016-08-31 10:15:00,86.96,87.03,86.92,86.95,93966.0,58.5986,58.6457,58.5716,58.5918,93966.0
2016-08-31 10:20:00,86.96,87.07,86.95,87.05,51242.0,58.5986,58.6727,58.5918,58.6592,51242.0
2016-08-31 10:25:00,87.05,87.14,87.03,87.1,42712.0,58.6592,58.7199,58.6457,58.6929,42712.0
2016-08-31 10:30:00,87.09,87.1,86.88,86.88,103139.0,58.6862,58.6929,58.5447,58.5447,103139.0
2016-08-31 10:35:00,86.89,86.93,86.83,86.84,81820.0,58.5514,58.5784,58.511,58.5177,81820.0
2016-08-31 10:40:00,86.85,86.86,86.78,86.8,102470.0,58.5244,58.5312,58.4773,58.4908,102470.0
2016-08-31 10:45:00,86.79,86.8,86.69,86.72,87891.0,58.484,58.4908,58.4166,58.4368,87891.0
2016-08-31 10:50:00,86.72,86.74,86.62,86.63,90756.0,58.4368,58.4503,58.3695,58.3762,90756.0
2016-08-31 10:55:00,86.62,86.64,86.53,86.53,88812.0,58.3695,58.3829,58.3088,58.3088,88812.0
2016-08-31 11:00:00,86.53,86.74,86.52,86.73,102674.0,58.3088,58.4503,58.3021,58.4436,102674.0
2016-08-31 11:05:00,86.74,86.74,86.6,86.61,53631.0,58.4503,58.4503,58.356,58.3627,53631.0
2016-08-31 11:10:00,86.61,86.7,86.58,86.68,74709.0,58.3627,58.4234,58.3425,58.4099,74709.0
2016-08-31 11:15:00,86.68,86.73,86.63,86.65,247086.0,58.4099,58.4436,58.3762,58.3897,247086.0
2016-08-31 11:20:00,86.65,86.65,86.57,86.6,61469.0,58.3897,58.3897,58.3358,58.356,61469.0
2016-08-31 11:25:00,86.6,86.74,86.6,86.74,53987.0,58.356,58.4503,58.356,58.4503,53987.0
2016-08-31 11:30:00,86.73,86.78,86.68,86.75,52680.0,58.4436,58.4773,58.4099,58.4571,52680.0
2016-08-31 11:35:00,86.74,86.77,86.7,86.74,65392.0,58.4503,58.4705,58.4234,58.4503,65392.0
2016-08-31 11:40:00,86.74,86.81,86.69,86.79,54439.0,58.4503,58.4975,58.4166,58.484,54439.0
2016-08-31 11:45:00,86.79,86.83,86.74,86.82,64041.0,58.484,58.511,58.4503,58.5042,64041.0
2016-08-31 11:50:00,86.82,86.87,86.81,86.85,35480.0,58.5042,58.5379,58.4975,58.5244,35480.0
2016-08-31 11:55:00,86.84,86.89,86.82,86.85,61353.0,58.5177,58.5514,58.5042,58.5244,61353.0
2016-08-31 12:00:00,86.84,86.85,86.7,86.7,92612.0,58.5177,58.5244,58.4234,58.4234,92612.0
2016-08-31 12:05:00,86.7,86.77,86.68,86.71,78343.0,58.4234,58.4705,58.4099,58.4301,78343.0
2016-08-31 12:10:00,86.7,86.72,86.65,86.66,46908.0,58.4234,58.4368,58.3897,58.3964,46908.0
2016-08-31 12:15:00,86.66,86.66,86.55,86.62,55687.0,58.3964,58.3964,58.3223,58.3695,55687.0
2016-08-31 12:20:00,86.61,86.64,86.56,86.62,28751.0,58.3627,58.3829,58.329,58.3695,28751.0
2016-08-31 12:25:00,86.63,86.63,86.57,86.59,25075.0,58.3762,58.3762,58.3358,58.3492,25075.0
2016-08-31 12:30:00,86.59,86.59,86.51,86.52,72129.0,58.3492,58.3492,58.2953,58.3021,72129.0
2016-08-31 12:35:00,86.51,86.6,86.5,86.57,87789.0,58.2953,58.356,58.2886,58.3358,87789.0
2016-08-31 12:40:00,86.57,86.58,86.51,86.52,43024.0,58.3358,58.3425,58.2953,58.3021,43024.0
2016-08-31 12:45:00,86.53,86.58,86.52,86.57,42508.0,58.3088,58.3425,58.3021,58.3358,42508.0
2016-08-31 12:50:00,86.58,86.6,86.49,86.52,99265.0,58.3425,58.356,58.2819,58.3021,99265.0
2016-08-31 12:55:00,86.53,86.56,86.46,86.47,58779.0,58.3088,58.329,58.2616,58.2684,58779.0
2016-08-31 13:00:00,86.47,86.53,86.46,86.47,111341.0,58.2684,58.3088,58.2616,58.2684,111341.0
2016-08-31 13:05:00,86.48,86.48,86.41,86.41,80122.0,58.2751,58.2751,58.228,58.228,80122.0
2016-08-31 13:10:00,86.4,86.43,86.37,86.38,70924.0,58.2212,58.2414,58.201,58.2077,70924.0
2016-08-31 13:15:00,86.38,86.38,86.22,86.32,142840.0,58.2077,58.2077,58.0999,58.1673,142840.0
2016-08-31 13:20:00,86.31,86.45,86.3,86.44,54999.0,58.1606,58.2549,58.1538,58.2482,54999.0
2016-08-31 13:25:00,86.45,86.49,86.39,86.47,67313.0,58.2549,58.2819,58.2145,58.2684,67313.0
2016-08-31 13:30:00,86.47,86.48,86.39,86.42,60272.0,58.2684,58.2751,58.2145,58.2347,60272.0
2016-08-31 13:35:00,86.42,86.47,86.4,86.46,27658.0,58.2347,58.2684,58.2212,58.2616,27658.0
2016-08-31 13:40:00,86.47,86.55,86.46,86.5,61033.0,58.2684,58.3223,58.2616,58.2886,61033.0
2016-08-31 13:45:00,86.5,86.53,86.46,86.48,49789.0,58.2886,58.3088,58.2616,58.2751,49789.0
2016-08-31 13:50:00,86.47,86.53,86.47,86.51,35027.0,58.2684,58.3088,58.2684,58.2953,35027.0
2016-08-31 13:55:00,86.51,86.55,86.48,86.51,41250.0,58.2953,58.3223,58.2751,58.2953,41250.0
2016-08-31 14:00:00,86.51,86.58,86.5,86.58,54545.0,58.2953,58.3425,58.2886,58.3425,54545.0
2016-08-31 14:05:00,86.58,86.69,86.57,86.68,85030.0,58.3425,58.4166,58.3358,58.4099,85030.0
2016-08-31 14:10:00,86.67,86.69,86.6,86.66,36877.0,58.4032,58.4166,58.356,58.3964,36877.0
2016-08-31 14:15:00,86.66,86.68,86.59,86.66,42476.0,58.3964,58.4099,58.3492,58.3964,42476.0
2016-08-31 14:20:00,86.66,86.71,86.64,86.7,60650.0,58.3964,58.4301,58.3829,58.4234,60650.0
2016-08-31 14:25:00,86.7,86.72,86.65,86.7,43210.0,58.4234,58.4368,58.3897,58.4234,43210.0
2016-08-31 14:30:00,86.69,86.72,86.65,86.65,65642.0,58.4166,58.4368,58.3897,58.3897,65642.0
2016-08-31 14:35:00,86.65,86.69,86.62,86.67,43989.0,58.3897,58.4166,58.3695,58.4032,43989.0
2016-08-31 14:40:00,86.67,86.67,86.56,86.56,50049.0,58.4032,58.4032,58.329,58.329,50049.0
2016-08-31 14:45:00,86.56,86.58,86.51,86.55,60055.0,58.329,58.3425,58.2953,58.3223,60055.0
2016-08-31 14:50:00,86.55,86.66,86.55,86.65,45063.0,58.3223,58.3964,58.3223,58.3897,45063.0
2016-08-31 14:55:00,86.65,86.69,86.63,86.67,46607.0,58.3897,58.4166,58.3762,58.4032,46607.0
2016-08-31 15:00:00,86.66,86.7,86.63,86.67,53978.0,58.3964,58.4234,58.3762,58.4032,53978.0
2016-08-31 15:05:00,86.67,86.77,86.66,86.75,78524.0,58.4032,58.4705,58.3964,58.4571,78524.0
2016-08-31 15:10:00,86.75,86.75,86.68,86.73,63109.0,58.4571,58.4571,58.4099,58.4436,63109.0
2016-08-31 15:15:00,86.74,86.78,86.73,86.77,73136.0,58.4503,58.4773,58.4436,58.4705,73136.0
2016-08-31 15:20:00,86.78,86.86,86.75,86.84,76081.0,58.4773,58.5312,58.4571,58.5177,76081.0
2016-08-31 15:25:00,86.84,86.91,86.82,86.9,95315.0,58.5177,58.5649,58.5042,58.5581,95315.0
2016-08-31 15:30:00,86.89,86.94,86.85,86.9,102928.0,58.5514,58.5851,58.5244,58.5581,102928.0
2016-08-31 15:35:00,86.89,86.98,86.88,86.95,159365.0,58.5514,58.612,58.5447,58.5918,159365.0
2016-08-31 15:40:00,86.95,87.0,86.94,86.94,183060.0,58.5918,58.6255,58.5851,58.5851,183060.0
2016-08-31 15:45:00,86.93,86.97,86.87,86.91,196604.0,58.5784,58.6053,58.5379,58.5649,196604.0
2016-08-31 15:50:00,86.91,87.0,86.91,87.0,170699.0,58.5649,58.6255,58.5649,58.6255,170699.0
2016-08-31 15:55:00,86.99,87.21,86.96,87.12,809693.0,58.6188,58.767,58.5986,58.7064,809693.0
2016-09-01 09:30:00,86.72,86.78,86.61,86.68,300152.0,58.4368,58.4773,58.3627,58.4099,300152.0
2016-09-01 09:35:00,86.7,86.75,86.61,86.68,86839.0,58.4234,58.4571,58.3627,58.4099,86839.0
2016-09-01 09:40:00,86.68,86.72,86.63,86.68,54154.0,58.4099,58.4368,58.3762,58.4099,54154.0
2016-09-01 09:45:00,86.69,86.7,86.59,86.59,78484.0,58.4166,58.4234,58.3492,58.3492,78484.0
2016-09-01 09:50:00,86.6,86.63,86.45,86.52,123493.0,58.356,58.3762,58.2549,58.3021,123493.0
2016-09-01 09:55:00,86.52,86.6,86.41,86.43,86778.0,58.3021,58.356,58.228,58.2414,86778.0
2016-09-01 10:00:00,86.42,86.63,86.38,86.54,131608.0,58.2347,58.3762,58.2077,58.3156,131608.0
2016-09-01 10:05:00,86.53,86.72,86.46,86.61,115813.0,58.3088,58.4368,58.2616,58.3627,115813.0
2016-09-01 10:10:00,86.61,86.75,86.57,86.63,109339.0,58.3627,58.4571,58.3358,58.3762,109339.0
2016-09-01 10:15:00,86.62,86.64,86.47,86.55,87092.0,58.3695,58.3829,58.2684,58.3223,87092.0
2016-09-01 10:20:00,86.55,86.59,86.43,86.5,118937.0,58.3223,58.3492,58.2414,58.2886,118937.0
2016-09-01 10:25:00,86.5,86.51,86.4,86.41,93510.0,58.2886,58.2953,58.2212,58.228,93510.0
2016-09-01 10:30:00,86.41,86.43,86.29,86.36,113306.0,58.228,58.2414,58.1471,58.1943,113306.0
2016-09-01 10:35:00,86.36,86.47,86.33,86.45,69628.0,58.1943,58.2684,58.174,58.2549,69628.0
2016-09-01 10:40:00,86.45,86.52,86.42,86.46,67727.0,58.2549,58.3021,58.2347,58.2616,67727.0
2016-09-01 10:45:00,86.45,86.49,86.35,86.38,115690.0,58.2549,58.2819,58.1875,58.2077,115690.0
2016-09-01 10:50:00,86.38,86.44,86.34,86.4,96862.0,58.2077,58.2482,58.1808,58.2212,96862.0
2016-09-01 10:55:00,86.39,86.4,86.32,86.32,75406.0,58.2145,58.2212,58.1673,58.1673,75406.0
2016-09-01 11:00:00,86.32,86.34,86.2,86.29,153759.0,58.1673,58.1808,58.0864,58.1471,153759.0
2016-09-01 11:05:00,86.29,86.32,86.22,86.28,66776.0,58.1471,58.1673,58.0999,58.1403,66776.0
2016-09-01 11:10:00,86.28,86.35,86.26,86.27,77641.0,58.1403,58.1875,58.1269,58.1336,77641.0
2016-09-01 11:15:00,86.27,86.35,86.26,86.34,60949.0,58.1336,58.1875,58.1269,58.1808,60949.0
2016-09-01 11:20:00,86.34,86.45,86.34,86.37,128731.0,58.1808,58.2549,58.1808,58.201,128731.0
2016-09-01 11:25:00,86.37,86.44,86.37,86.39,122276.0,58.201,58.2482,58.201,58.2145,122276.0
2016-09-01 11:30:00,86.38,86.39,86.29,86.3,50301.0,58.2077,58.2145,58.1471,58.1538,50301.0
2016-09-01 11:35:00,86.31,86.33,86.24,86.29,80097.0,58.1606,58.174,58.1134,58.1471,80097.0
2016-09-01 11:40:00,86.28,86.3,86.21,86.24,55227.0,58.1403,58.1538,58.0932,58.1134,55227.0
2016-09-01 11:45:00,86.23,86.26,86.15,86.17,122726.0,58.1067,58.1269,58.0527,58.0662,122726.0
2016-09-01 11:50:00,86.16,86.17,86.09,86.15,72505.0,58.0595,58.0662,58.0123,58.0527,72505.0
2016-09-01 11:55:00,86.15,86.24,86.13,86.23,71718.0,58.0527,58.1134,58.0393,58.1067,71718.0
2016-09-01 12:00:00,86.23,86.27,86.22,86.25,66005.0,58.1067,58.1336,58.0999,58.1201,66005.0
2016-09-01 12:05:00,86.26,86.3,86.25,86.29,69420.0,58.1269,58.1538,58.1201,58.1471,69420.0
2016-09-01 12:10:00,86.28,86.39,86.24,86.39,66058.0,58.1403,58.2145,58.1134,58.2145,66058.0
2016-09-01 12:15:00,86.39,86.42,86.36,86.39,77899.0,58.2145,58.2347,58.1943,58.2145,77899.0
2016-09-01 12:20:00,86.4,86.54,86.38,86.53,100258.0,58.2212,58.3156,58.2077,58.3088,100258.0
2016-09-01 12:25:00,86.53,86.56,86.47,86.51,64603.0,58.3088,58.329,58.2684,58.2953,64603.0
2016-09-01 12:30:00,86.52,86.63,86.49,86.62,87719.0,58.3021,58.3762,58.2819,58.3695,87719.0
2016-09-01 12:35:00,86.63,86.65,86.57,86.58,98380.0,58.3762,58.3897,58.3358,58.3425,98380.0
2016-09-01 12:40:00,86.58,86.6,86.55,86.55,59519.0,58.3425,58.356,58.3223,58.3223,59519.0
2016-09-01 12:45:00,86.55,86.6,86.53,86.56,34189.0,58.3223,58.356,58.3088,58.329,34189.0
2016-09-01 12:50:00,86.55,86.58,86.52,86.53,42465.0,58.3223,58.3425,58.3021,58.3088,42465.0
2016-09-01 12:55:00,86.52,86.56,86.46,86.47,60322.0,58.3021,58.329,58.2616,58.2684,60322.0
2016-09-01 13:00:00,86.47,86.51,86.43,86.44,49934.0,58.2684,58.2953,58.2414,58.2482,49934.0
2016-09-01 13:05:00,86.44,86.47,86.38,86.46,37845.0,58.2482,58.2684,58.2077,58.2616,37845.0
2016-09-01 13:10:00,86.47,86.47,86.4,86.41,35555.0,58.2684,58.2684,58.2212,58.228,35555.0
2016-09-01 13:15:00,86.42,86.5,86.42,86.47,37313.0,58.2347,58.2886,58.2347,58.2684,37313.0
2016-09-01 13:20:00,86.47,86.52,86.43,86.44,35353.0,58.2684,58.3021,58.2414,58.2482,35353.0
2016-09-01 13:25:00,86.44,86.5,86.38,86.5,33257.0,58.2482,58.2886,58.2077,58.2886,33257.0
2016-09-01 13:30:00,86.5,86.55,86.45,86.46,35749.0,58.2886,58.3223,58.2549,58.2616,35749.0
2016-09-01 13:35:00,86.46,86.52,86.41,86.42,63625.0,58.2616,58.3021,58.228,58.2347,63625.0
2016-09-01 13:40:00,86.42,86.5,86.41,86.47,29767.0,58.2347,58.2886,58.228,58.2684,29767.0
2016-09-01 13:45:00,86.46,86.47,86.41,86.42,34080.0,58.2616,58.2684,58.228,58.2347,34080.0
2016-09-01 13:50:00,86.43,86.44,86.4,86.4,45690.0,58.2414,58.2482,58.2212,58.2212,45690.0
2016-09-01 13:55:00,86.41,86.41,86.34,86.34,54687.0,58.228,58.228,58.1808,58.1808,54687.0
2016-09-01 14:00:00,86.35,86.4,86.27,86.3,122179.0,58.1875,58.2212,58.1336,58.1538,122179.0
2016-09-01 14:05:00,86.31,86.34,86.26,86.29,75062.0,58.1606,58.1808,58.1269,58.1471,75062.0
2016-09-01 14:10:00,86.29,86.35,86.25,86.34,57414.0,58.1471,58.1875,58.1201,58.1808,57414.0
2016-09-01 14:15:00,86.35,86.38,86.32,86.36,63582.0,58.1875,58.2077,58.1673,58.1943,63582.0
2016-09-01 14:20:00,86.37,86.39,86.27,86.27,53364.0,58.201,58.2145,58.1336,58.1336,53364.0
2016-09-01 14:25:00,86.28,86.43,86.28,86.41,58813.0,58.1403,58.2414,58.1403,58.228,58813.0
2016-09-01 14:30:00,86.41,86.44,86.37,86.4,38270.0,58.228,58.2482,58.201,58.2212,38270.0
2016-09-01 14:35:00,86.4,86.43,86.32,86.42,62039.0,58.2212,58.2414,58.1673,58.2347,62039.0
2016-09-01 14:40:00,86.42,86.45,86.38,86.42,71421.0,58.2347,58.2549,58.2077,58.2347,71421.0
2016-09-01 14:45:00,86.42,86.5,86.41,86.42,102411.0,58.2347,58.2886,58.228,58.2347,102411.0
2016-09-01 14:50:00,86.42,86.48,86.4,86.43,81384.0,58.2347,58.2751,58.2212,58.2414,81384.0
2016-09-01 14:55:00,86.43,86.45,86.42,86.44,59581.0,58.2414,58.2549,58.2347,58.2482,59581.0
2016-09-01 15:00:00,86.44,86.46,86.36,86.37,94003.0,58.2482,58.2616,58.1943,58.201,94003.0
2016-09-01 15:05:00,86.37,86.38,86.29,86.34,63810.0,58.201,58.2077,58.1471,58.1808,63810.0
2016-09-01 15:10:00,86.34,86.39,86.31,86.36,54683.0,58.1808,58.2145,58.1606,58.1943,54683.0
2016-09-01 15:15:00,86.36,86.4,86.34,86.37,54382.0,58.1943,58.2212,58.1808,58.201,54382.0
2016-09-01 15:20:00,86.38,86.43,86.37,86.4,76692.0,58.2077,58.2414,58.201,58.2212,76692.0
2016-09-01 15:25:00,86.41,86.42,86.32,86.36,79691.0,58.228,58.2347,58.1673,58.1943,79691.0
2016-09-01 15:30:00,86.35,86.38,86.33,86.34,80348.0,58.1875,58.2077,58.174,58.1808,80348.0
2016-09-01 15:35:00,86.33,86.43,86.33,86.42,134943.0,58.174,58.2414,58.174,58.2347,134943.0
2016-09-01 15:40:00,86.43,86.62,86.41,86.59,219790.0,58.2414,58.3695,58.228,58.3492,219790.0
2016-09-01 15:45:00,86.59,86.68,86.59,86.65,227377.0,58.3492,58.4099,58.3492,58.3897,227377.0
2016-09-01 15:50:00,86.65,86.77,86.62,86.75,242513.0,58.3897,58.4705,58.3695,58.4571,242513.0
2016-09-01 15:55:00,86.74,86.84,86.73,86.82,442298.0,58.4503,58.5177,58.4436,58.5042,442298.0
2016-09-02 09:30:00,87.42,87.58,87.17,87.25,323600.0,58.9085,59.0164,58.7401,58.794,323600.0
2016-09-02 09:35:00,87.27,87.45,87.24,87.42,148800.0,58.8075,58.9288,58.7873,58.9085,148800.0
2016-09-02 09:40:00,87.43,87.5,87.32,87.42,121153.0,58.9153,58.9625,58.8412,58.9085,121153.0
2016-09-02 09:45:00,87.43,87.48,87.34,87.38,78805.0,58.9153,58.949,58.8546,58.8816,78805.0
2016-09-02 09:50:00,87.38,87.39,87.28,87.32,71565.0,58.8816,58.8883,58.8142,58.8412,71565.0
2016-09-02 09:55:00,87.33,87.42,87.3,87.32,66646.0,58.8479,58.9085,58.8277,58.8412,66646.0
2016-09-02 10:00:00,87.33,87.44,87.23,87.24,72632.0,58.8479,58.922,58.7805,58.7873,72632.0
2016-09-02 10:05:00,87.24,87.28,87.18,87.2,70291.0,58.7873,58.8142,58.7468,58.7603,70291.0
2016-09-02 10:10:00,87.2,87.22,87.05,87.05,85114.0,58.7603,58.7738,58.6592,58.6592,85114.0
2016-09-02 10:15:00,87.04,87.15,86.93,87.04,120751.0,58.6525,58.7266,58.5784,58.6525,120751.0
2016-09-02 10:20:00,87.03,87.22,86.99,87.17,110552.0,58.6457,58.7738,58.6188,58.7401,110552.0
2016-09-02 10:25:00,87.17,87.19,87.08,87.17,67228.0,58.7401,58.7536,58.6794,58.7401,67228.0
2016-09-02 10:30:00,87.18,87.19,87.1,87.1,48601.0,58.7468,58.7536,58.6929,58.6929,48601.0
2016-09-02 10:35:00,87.1,87.18,87.08,87.15,39800.0,58.6929,58.7468,58.6794,58.7266,39800.0
2016-09-02 10:40:00,87.15,87.16,87.06,87.1,49412.0,58.7266,58.7333,58.666,58.6929,49412.0
2016-09-02 10:45:00,87.1,87.2,87.09,87.19,45682.0,58.6929,58.7603,58.6862,58.7536,45682.0
2016-09-02 10:50:00,87.2,87.26,87.19,87.22,54603.0,58.7603,58.8007,58.7536,58.7738,54603.0
2016-09-02 10:55:00,87.23,87.27,87.16,87.21,48502.0,58.7805,58.8075,58.7333,58.767,48502.0
2016-09-02 11:00:00,87.22,87.35,87.22,87.34,47032.0,58.7738,58.8614,58.7738,58.8546,47032.0
2016-09-02 11:05:00,87.34,87.39,87.3,87.35,65627.0,58.8546,58.8883,58.8277,58.8614,65627.0
2016-09-02 11:10:00,87.35,87.35,87.25,87.31,83760.0,58.8614,58.8614,58.794,58.8344,83760.0
2016-09-02 11:15:00,87.31,87.4,87.31,87.39,119792.0,58.8344,58.8951,58.8344,58.8883,119792.0
2016-09-02 11:20:00,87.38,87.44,87.34,87.43,48538.0,58.8816,58.922,58.8546,58.9153,48538.0
2016-09-02 11:25:00,87.42,87.44,87.37,87.39,86981.0,58.9085,58.922,58.8749,58.8883,86981.0
2016-09-02 11:30:00,87.4,87.48,87.39,87.43,54019.0,58.8951,58.949,58.8883,58.9153,54019.0
2016-09-02 11:35:00,87.43,87.46,87.4,87.42,27468.0,58.9153,58.9355,58.8951,58.9085,27468.0
2016-09-02 11:40:00,87.43,87.48,87.38,87.44,50268.0,58.9153,58.949,58.8816,58.922,50268.0
2016-09-02 11:45:00,87.44,87.47,87.42,87.42,30720.0,58.922,58.9422,58.9085,58.9085,30720.0
2016-09-02 11:50:00,87.43,87.49,87.41,87.41,38248.0,58.9153,58.9557,58.9018,58.9018,38248.0
2016-09-02 11:55:00,87.41,87.44,87.37,87.44,77171.0,58.9018,58.922,58.8749,58.922,77171.0
2016-09-02 12:00:00,87.44,87.47,87.4,87.42,48280.0,58.922,58.9422,58.8951,58.9085,48280.0
2016-09-02 12:05:00,87.42,87.44,87.37,87.38,33397.0,58.9085,58.922,58.8749,58.8816,33397.0
2016-09-02 12:10:00,87.37,87.42,87.36,87.38,35984.0,58.8749,58.9085,58.8681,58.8816,35984.0
2016-09-02 12:15:00,87.38,87.4,87.28,87.3,72814.0,58.8816,58.8951,58.8142,58.8277,72814.0
2016-09-02 12:20:00,87.29,87.34,87.24,87.28,46095.0,58.8209,58.8546,58.7873,58.8142,46095.0
2016-09-02 12:25:00,87.29,87.31,87.26,87.26,42617.0,58.8209,58.8344,58.8007,58.8007,42617.0
2016-09-02 12:30:00,87.26,87.31,87.25,87.28,45316.0,58.8007,58.8344,58.794,58.8142,45316.0
2016-09-02 12:35:00,87.28,87.36,87.27,87.34,44944.0,58.8142,58.8681,58.8075,58.8546,44944.0
2016-09-02 12:40:00,87.35,87.4,87.35,87.36,25154.0,58.8614,58.8951,58.8614,58.8681,25154.0
2016-09-02 12:45:00,87.37,87.38,87.34,87.36,23290.0,58.8749,58.8816,58.8546,58.8681,23290.0
2016-09-02 12:50:00,87.36,87.44,87.36,87.41,80177.0,58.8681,58.922,58.8681,58.9018,80177.0
2016-09-02 12:55:00,87.41,87.42,87.34,87.34,23027.0,58.9018,58.9085,58.8546,58.8546,23027.0
2016-09-02 13:00:00,87.34,87.36,87.28,87.32,36539.0,58.8546,58.8681,58.8142,58.8412,36539.0
2016-09-02 13:05:00,87.32,87.37,87.31,87.36,33176.0,58.8412,58.8749,58.8344,58.8681,33176.0
2016-09-02 13:10:00,87.37,87.43,87.35,87.38,37827.0,58.8749,58.9153,58.8614,58.8816,37827.0
2016-09-02 13:15:00,87.38,87.41,87.34,87.35,41312.0,58.8816,58.9018,58.8546,58.8614,41312.0
2016-09-02 13:20:00,87.36,87.41,87.33,87.4,32701.0,58.8681,58.9018,58.8479,58.8951,32701.0
2016-09-02 13:25:00,87.39,87.4,87.36,87.36,56150.0,58.8883,58.8951,58.8681,58.8681,56150.0
2016-09-02 13:30:00,87.36,87.37,87.26,87.29,36967.0,58.8681,58.8749,58.8007,58.8209,36967.0
2016-09-02 13:35:00,87.29,87.32,87.23,87.27,102397.0,58.8209,58.8412,58.7805,58.8075,102397.0
2016-09-02 13:40:00,87.28,87.33,87.23,87.32,56685.0,58.8142,58.8479,58.7805,58.8412,56685.0
2016-09-02 13:45:00,87.32,87.39,87.29,87.38,52761.0,58.8412,58.8883,58.8209,58.8816,52761.0
2016-09-02 13:50:00,87.37,87.38,87.35,87.37,28690.0,58.8749,58.8816,58.8614,58.8749,28690.0
2016-09-02 13:55:00,87.37,87.38,87.35,87.37,29419.0,58.8749,58.8816,58.8614,58.8749,29419.0
2016-09-02 14:00:00,87.37,87.38,87.29,87.32,46912.0,58.8749,58.8816,58.8209,58.8412,46912.0
2016-09-02 14:05:00,87.33,87.41,87.31,87.39,53883.0,58.8479,58.9018,58.8344,58.8883,53883.0
2016-09-02 14:10:00,87.39,87.43,87.38,87.41,52301.0,58.8883,58.9153,58.8816,58.9018,52301.0
2016-09-02 14:15:00,87.4,87.49,87.39,87.48,54438.0,58.8951,58.9557,58.8883,58.949,54438.0
2016-09-02 14:20:00,87.48,87.49,87.44,87.45,42408.0,58.949,58.9557,58.922,58.9288,42408.0
2016-09-02 14:25:00,87.46,87.49,87.43,87.43,42661.0,58.9355,58.9557,58.9153,58.9153,42661.0
2016-09-02 14:30:00,87.43,87.46,87.39,87.39,72093.0,58.9153,58.9355,58.8883,58.8883,72093.0
2016-09-02 14:35:00,87.39,87.42,87.37,87.4,49989.0,58.8883,58.9085,58.8749,58.8951,49989.0
2016-09-02 14:40:00,87.4,87.47,87.4,87.45,35985.0,58.8951,58.9422,58.8951,58.9288,35985.0
2016-09-02 14:45:00,87.46,87.47,87.42,87.44,23059.0,58.9355,58.9422,58.9085,58.922,23059.0
2016-09-02 14:50:00,87.43,87.5,87.43,87.48,57646.0,58.9153,58.9625,58.9153,58.949,57646.0
2016-09-02 14:55:00,87.49,87.5,87.45,87.49,30809.0,58.9557,58.9625,58.9288,58.9557,30809.0
2016-09-02 15:00:00,87.49,87.5,87.46,87.47,40369.0,58.9557,58.9625,58.9355,58.9422,40369.0
2016-09-02 15:05:00,87.47,87.51,87.43,87.46,94434.0,58.9422,58.9692,58.9153,58.9355,94434.0
2016-09-02 15:10:00,87.45,87.52,87.45,87.51,52823.0,58.9288,58.9759,58.9288,58.9692,52823.0
2016-09-02 15:15:00,87.5,87.52,87.44,87.51,44241.0,58.9625,58.9759,58.922,58.9692,44241.0
2016-09-02 15:20:00,87.52,87.53,87.42,87.45,67281.0,58.9759,58.9827,58.9085,58.9288,67281.0
2016-09-02 15:25:00,87.45,87.48,87.4,87.4,103234.0,58.9288,58.949,58.8951,58.8951,103234.0
2016-09-02 15:30:00,87.4,87.4,87.32,87.33,72227.0,58.8951,58.8951,58.8412,58.8479,72227.0
2016-09-02 15:35:00,87.34,87.36,87.27,87.31,105501.0,58.8546,58.8681,58.8075,58.8344,105501.0
2016-09-02 15:40:00,87.3,87.34,87.26,87.28,120999.0,58.8277,58.8546,58.8007,58.8142,120999.0
2016-09-02 15:45:00,87.28,87.31,87.24,87.28,142979.0,58.8142,58.8344,58.7873,58.8142,142979.0
2016-09-02 15:50:00,87.27,87.35,87.25,87.34,177098.0,58.8075,58.8614,58.794,58.8546,177098.0
2016-09-02 15:55:00,87.34,87.42,87.31,87.4,342247.0,58.8546,58.9085,58.8344,58.8951,342247.0
2016-09-06 09:30:00,87.84,87.84,87.66,87.84,336623.0,59.1916,59.1916,59.0703,59.1916,336623.0
2016-09-06 09:35:00,87.84,87.88,87.72,87.84,143658.0,59.1916,59.2185,59.1107,59.1916,143658.0
2016-09-06 09:40:00,87.84,87.85,87.74,87.79,118828.0,59.1916,59.1983,59.1242,59.1579,118828.0
2016-09-06 09:45:00,87.8,87.8,87.74,87.74,94600.0,59.1646,59.1646,59.1242,59.1242,94600.0
2016-09-06 09:50:00,87.75,87.77,87.68,87.7,94542.0,59.1309,59.1444,59.0837,59.0972,94542.0
2016-09-06 09:55:00,87.7,87.77,87.66,87.77,94754.0,59.0972,59.1444,59.0703,59.1444,94754.0
2016-09-06 10:00:00,87.76,87.9,87.68,87.89,121055.0,59.1377,59.232,59.0837,59.2253,121055.0
2016-09-06 10:05:00,87.89,87.89,87.68,87.74,103139.0,59.2253,59.2253,59.0837,59.1242,103139.0
2016-09-06 10:10:00,87.75,87.79,87.68,87.73,72123.0,59.1309,59.1579,59.0837,59.1174,72123.0
2016-09-06 10:15:00,87.73,87.79,87.67,87.72,80426.0,59.1174,59.1579,59.077,59.1107,80426.0
2016-09-06 10:20:00,87.72,87.78,87.69,87.76,52766.0,59.1107,59.1511,59.0905,59.1377,52766.0
2016-09-06 10:25:00,87.76,87.89,87.75,87.89,59825.0,59.1377,59.2253,59.1309,59.2253,59825.0
2016-09-06 10:30:00,87.89,88.0,87.87,87.99,68520.0,59.2253,59.2994,59.2118,59.2926,68520.0
2016-09-06 10:35:00,87.98,88.0,87.9,87.92,69431.0,59.2859,59.2994,59.232,59.2455,69431.0
2016-09-06 10:40:00,87.92,87.94,87.86,87.94,60720.0,59.2455,59.259,59.205,59.259,60720.0
2016-09-06 10:45:00,87.93,87.96,87.85,87.87,59889.0,59.2522,59.2724,59.1983,59.2118,59889.0
2016-09-06 10:50:00,87.87,87.99,87.86,87.98,42067.0,59.2118,59.2926,59.205,59.2859,42067.0
2016-09-06 10:55:00,87.98,87.99,87.91,87.95,66408.0,59.2859,59.2926,59.2387,59.2657,66408.0
2016-09-06 11:00:00,87.96,87.99,87.94,87.95,60440.0,59.2724,59.2926,59.259,59.2657,60440.0
2016-09-06 11:05:00,87.96,87.98,87.92,87.95,49775.0,59.2724,59.2859,59.2455,59.2657,49775.0
2016-09-06 11:10:00,87.94,87.95,87.85,87.88,103246.0,59.259,59.2657,59.1983,59.2185,103246.0
2016-09-06 11:15:00,87.89,87.95,87.88,87.93,73041.0,59.2253,59.2657,59.2185,59.2522,73041.0
2016-09-06 11:20:00,87.94,88.02,87.94,88.01,147661.0,59.259,59.3129,59.259,59.3061,147661.0
2016-09-06 11:25:00,88.01,88.11,88.0,88.09,116152.0,59.3061,59.3735,59.2994,59.36,116152.0
2016-09-06 11:30:00,88.09,88.17,88.09,88.17,82958.0,59.36,59.4139,59.36,59.4139,82958.0
2016-09-06 11:35:00,88.16,88.2,88.16,88.2,89677.0,59.4072,59.4342,59.4072,59.4342,89677.0
2016-09-06 11:40:00,88.2,88.21,88.18,88.2,80684.0,59.4342,59.4409,59.4207,59.4342,80684.0
2016-09-06 11:45:00,88.21,88.36,88.2,88.32,131739.0,59.4409,59.542,59.4342,59.515,131739.0
2016-09-06 11:50:00,88.33,88.45,88.32,88.45,70406.0,59.5218,59.6026,59.515,59.6026,70406.0
2016-09-06 11:55:00,88.45,88.46,88.36,88.37,88546.0,59.6026,59.6094,59.542,59.5487,88546.0
2016-09-06 12:00:00,88.38,88.41,88.34,88.36,70652.0,59.5554,59.5757,59.5285,59.542,70652.0
2016-09-06 12:05:00,88.36,88.37,88.3,88.3,49138.0,59.542,59.5487,59.5015,59.5015,49138.0
2016-09-06 12:10:00,88.31,88.31,88.26,88.27,54083.0,59.5083,59.5083,59.4746,59.4813,54083.0
2016-09-06 12:15:00,88.27,88.34,88.22,88.33,72725.0,59.4813,59.5285,59.4476,59.5218,72725.0
2016-09-06 12:20:00,88.32,88.38,88.31,88.37,67389.0,59.515,59.5554,59.5083,59.5487,67389.0
2016-09-06 12:25:00,88.37,88.39,88.32,88.36,105568.0,59.5487,59.5622,59.515,59.542,105568.0
2016-09-06 12:30:00,88.37,88.4,88.35,88.4,55793.0,59.5487,59.5689,59.5352,59.5689,55793.0
2016-09-06 12:35:00,88.4,88.42,88.36,88.38,42704.0,59.5689,59.5824,59.542,59.5554,42704.0
2016-09-06 12:40:00,88.38,88.43,88.35,88.37,43758.0,59.5554,59.5891,59.5352,59.5487,43758.0
2016-09-06 12:45:00,88.37,88.41,88.35,88.39,69102.0,59.5487,59.5757,59.5352,59.5622,69102.0
2016-09-06 12:50:00,88.39,88.44,88.38,88.42,70870.0,59.5622,59.5959,59.5554,59.5824,70870.0
2016-09-06 12:55:00,88.42,88.43,88.38,88.39,48893.0,59.5824,59.5891,59.5554,59.5622,48893.0
2016-09-06 13:00:00,88.39,88.44,88.35,88.39,58134.0,59.5622,59.5959,59.5352,59.5622,58134.0
2016-09-06 13:05:00,88.39,88.47,88.38,88.45,44471.0,59.5622,59.6161,59.5554,59.6026,44471.0
2016-09-06 13:10:00,88.44,88.48,88.43,88.45,27889.0,59.5959,59.6228,59.5891,59.6026,27889.0
2016-09-06 13:15:00,88.45,88.48,88.43,88.48,50443.0,59.6026,59.6228,59.5891,59.6228,50443.0
2016-09-06 13:20:00,88.48,88.5,88.45,88.46,76333.0,59.6228,59.6363,59.6026,59.6094,76333.0
2016-09-06 13:25:00,88.45,88.48,88.44,88.45,78725.0,59.6026,59.6228,59.5959,59.6026,78725.0
2016-09-06 13:30:00,88.44,88.47,88.44,88.47,35810.0,59.5959,59.6161,59.5959,59.6161,35810.0
2016-09-06 13:35:00,88.46,88.49,88.44,88.47,89766.0,59.6094,59.6296,59.5959,59.6161,89766.0
2016-09-06 13:40:00,88.47,88.56,88.46,88.55,96712.0,59.6161,59.6767,59.6094,59.67,96712.0
2016-09-06 13:45:00,88.55,88.59,88.54,88.57,44281.0,59.67,59.697,59.6633,59.6835,44281.0
2016-09-06 13:50:00,88.57,88.58,88.53,88.58,40145.0,59.6835,59.6902,59.6565,59.6902,40145.0
2016-09-06 13:55:00,88.58,88.59,88.52,88.52,69819.0,59.6902,59.697,59.6498,59.6498,69819.0
2016-09-06 14:00:00,88.52,88.54,88.45,88.5,51657.0,59.6498,59.6633,59.6026,59.6363,51657.0
2016-09-06 14:05:00,88.51,88.54,88.5,88.52,40903.0,59.643,59.6633,59.6363,59.6498,40903.0
2016-09-06 14:10:00,88.52,88.52,88.47,88.51,56942.0,59.6498,59.6498,59.6161,59.643,56942.0
2016-09-06 14:15:00,88.5,88.54,88.5,88.51,60614.0,59.6363,59.6633,59.6363,59.643,60614.0
2016-09-06 14:20:00,88.51,88.56,88.5,88.54,39061.0,59.643,59.6767,59.6363,59.6633,39061.0
2016-09-06 14:25:00,88.55,88.61,88.54,88.57,76371.0,59.67,59.7104,59.6633,59.6835,76371.0
2016-09-06 14:30:00,88.58,88.62,88.56,88.61,51908.0,59.6902,59.7172,59.6767,59.7104,51908.0
2016-09-06 14:35:00,88.61,88.62,88.59,88.62,52254.0,59.7104,59.7172,59.697,59.7172,52254.0
2016-09-06 14:40:00,88.61,88.64,88.59,88.59,54466.0,59.7104,59.7307,59.697,59.697,54466.0
2016-09-06 14:45:00,88.59,88.62,88.58,88.61,57676.0,59.697,59.7172,59.6902,59.7104,57676.0
2016-09-06 14:50:00,88.6,88.61,88.58,88.6,67979.0,59.7037,59.7104,59.6902,59.7037,67979.0
2016-09-06 14:55:00,88.6,88.6,88.54,88.56,75999.0,59.7037,59.7037,59.6633,59.6767,75999.0
2016-09-06 15:00:00,88.56,88.59,88.54,88.56,76975.0,59.6767,59.697,59.6633,59.6767,76975.0
2016-09-06 15:05:00,88.57,88.57,88.5,88.52,98608.0,59.6835,59.6835,59.6363,59.6498,98608.0
2016-09-06 15:10:00,88.51,88.52,88.39,88.39,95146.0,59.643,59.6498,59.5622,59.5622,95146.0
2016-09-06 15:15:00,88.39,88.4,88.31,88.33,94200.0,59.5622,59.5689,59.5083,59.5218,94200.0
2016-09-06 15:20:00,88.33,88.42,88.32,88.42,90062.0,59.5218,59.5824,59.515,59.5824,90062.0
2016-09-06 15:25:00,88.42,88.42,88.37,88.4,75178.0,59.5824,59.5824,59.5487,59.5689,75178.0
2016-09-06 15:30:00,88.39,88.43,88.38,88.39,76287.0,59.5622,59.5891,59.5554,59.5622,76287.0
2016-09-06 15:35:00,88.39,88.42,88.38,88.41,98707.0,59.5622,59.5824,59.5554,59.5757,98707.0
2016-09-06 15:40:00,88.4,88.5,88.4,88.45,99850.0,59.5689,59.6363,59.5689,59.6026,99850.0
2016-09-06 15:45:00,88.46,88.49,88.4,88.45,207092.0,59.6094,59.6296,59.5689,59.6026,207092.0
2016-09-06 15:50:00,88.46,88.5,88.45,88.49,189620.0,59.6094,59.6363,59.6026,59.6296,189620.0
2016-09-06 15:55:00,88.5,88.61,88.49,88.6,562025.0,59.6363,59.7104,59.6296,59.7037,562025.0
2016-09-07 09:30:00,88.65,88.67,88.05,88.16,261029.0,59.7374,59.7509,59.3331,59.4072,261029.0
2016-09-07 09:35:00,88.16,88.42,88.09,88.37,115360.0,59.4072,59.5824,59.36,59.5487,115360.0
2016-09-07 09:40:00,88.38,88.49,88.29,88.43,128711.0,59.5554,59.6296,59.4948,59.5891,128711.0
2016-09-07 09:45:00,88.42,88.45,88.31,88.32,188093.0,59.5824,59.6026,59.5083,59.515,188093.0
2016-09-07 09:50:00,88.32,88.36,88.22,88.32,86942.0,59.515,59.542,59.4476,59.515,86942.0
2016-09-07 09:55:00,88.33,88.37,88.28,88.29,54059.0,59.5218,59.5487,59.4881,59.4948,54059.0
2016-09-07 10:00:00,88.28,88.31,88.16,88.26,91192.0,59.4881,59.5083,59.4072,59.4746,91192.0
2016-09-07 10:05:00,88.25,88.3,88.15,88.28,127412.0,59.4678,59.5015,59.4005,59.4881,127412.0
2016-09-07 10:10:00,88.29,88.33,88.23,88.29,115375.0,59.4948,59.5218,59.4544,59.4948,115375.0
2016-09-07 10:15:00,88.3,88.33,88.27,88.29,126636.0,59.5015,59.5218,59.4813,59.4948,126636.0
2016-09-07 10:20:00,88.29,88.39,88.28,88.38,118960.0,59.4948,59.5622,59.4881,59.5554,118960.0
2016-09-07 10:25:00,88.38,88.47,88.35,88.43,101702.0,59.5554,59.6161,59.5352,59.5891,101702.0
2016-09-07 10:30:00,88.45,88.46,88.35,88.36,69233.0,59.6026,59.6094,59.5352,59.542,69233.0
2016-09-07 10:35:00,88.35,88.4,88.35,88.38,63697.0,59.5352,59.5689,59.5352,59.5554,63697.0
2016-09-07 10:40:00,88.37,88.39,88.26,88.28,139885.0,59.5487,59.5622,59.4746,59.4881,139885.0
2016-09-07 10:45:00,88.28,88.33,88.2,88.23,111224.0,59.4881,59.5218,59.4342,59.4544,111224.0
2016-09-07 10:50:00,88.22,88.25,88.13,88.15,78231.0,59.4476,59.4678,59.387,59.4005,78231.0
2016-09-07 10:55:00,88.15,88.18,88.1,88.16,87560.0,59.4005,59.4207,59.3668,59.4072,87560.0
2016-09-07 11:00:00,88.16,88.22,88.12,88.12,59504.0,59.4072,59.4476,59.3802,59.3802,59504.0
2016-09-07 11:05:00,88.12,88.22,88.11,88.19,62680.0,59.3802,59.4476,59.3735,59.4274,62680.0
2016-09-07 11:10:00,88.2,88.25,88.12,88.16,73875.0,59.4342,59.4678,59.3802,59.4072,73875.0
2016-09-07 11:15:00,88.15,88.18,88.08,88.09,83294.0,59.4005,59.4207,59.3533,59.36,83294.0
2016-09-07 11:20:00,88.09,88.11,88.02,88.05,62137.0,59.36,59.3735,59.3129,59.3331,62137.0
2016-09-07 11:25:00,88.05,88.13,88.05,88.08,53717.0,59.3331,59.387,59.3331,59.3533,53717.0
2016-09-07 11:30:00,88.09,88.18,88.08,88.18,54875.0,59.36,59.4207,59.3533,59.4207,54875.0
2016-09-07 11:35:00,88.18,88.21,88.15,88.2,84254.0,59.4207,59.4409,59.4005,59.4342,84254.0
2016-09-07 11:40:00,88.2,88.22,88.15,88.19,71327.0,59.4342,59.4476,59.4005,59.4274,71327.0
2016-09-07 11:45:00,88.19,88.23,88.16,88.17,77429.0,59.4274,59.4544,59.4072,59.4139,77429.0
2016-09-07 11:50:00,88.18,88.22,88.12,88.12,75378.0,59.4207,59.4476,59.3802,59.3802,75378.0
2016-09-07 11:55:00,88.12,88.2,88.11,88.16,80187.0,59.3802,59.4342,59.3735,59.4072,80187.0
2016-09-07 12:00:00,88.17,88.24,88.16,88.23,91535.0,59.4139,59.4611,59.4072,59.4544,91535.0
2016-09-07 12:05:00,88.23,88.24,88.2,88.22,33936.0,59.4544,59.4611,59.4342,59.4476,33936.0
2016-09-07 12:10:00,88.23,88.23,88.18,88.19,37906.0,59.4544,59.4544,59.4207,59.4274,37906.0
2016-09-07 12:15:00,88.2,88.2,88.09,88.09,55197.0,59.4342,59.4342,59.36,59.36,55197.0
2016-09-07 12:20:00,88.09,88.12,88.05,88.06,39043.0,59.36,59.3802,59.3331,59.3398,39043.0
2016-09-07 12:25:00,88.07,88.07,87.97,88.03,48199.0,59.3466,59.3466,59.2792,59.3196,48199.0
2016-09-07 12:30:00,88.03,88.06,88.02,88.05,42024.0,59.3196,59.3398,59.3129,59.3331,42024.0
2016-09-07 12:35:00,88.05,88.1,88.04,88.08,27464.0,59.3331,59.3668,59.3263,59.3533,27464.0
2016-09-07 12:40:00,88.08,88.13,88.06,88.13,37353.0,59.3533,59.387,59.3398,59.387,37353.0
2016-09-07 12:45:00,88.13,88.16,88.04,88.04,37795.0,59.387,59.4072,59.3263,59.3263,37795.0
2016-09-07 12:50:00,88.05,88.09,88.04,88.07,32782.0,59.3331,59.36,59.3263,59.3466,32782.0
2016-09-07 12:55:00,88.08,88.12,88.07,88.1,21070.0,59.3533,59.3802,59.3466,59.3668,21070.0
2016-09-07 13:00:00,88.1,88.18,88.07,88.16,35525.0,59.3668,59.4207,59.3466,59.4072,35525.0
2016-09-07 13:05:00,88.17,88.22,88.16,88.18,43688.0,59.4139,59.4476,59.4072,59.4207,43688.0
2016-09-07 13:10:00,88.18,88.2,88.16,88.19,33207.0,59.4207,59.4342,59.4072,59.4274,33207.0
2016-09-07 13:15:00,88.18,88.2,88.17,88.19,53086.0,59.4207,59.4342,59.4139,59.4274,53086.0
2016-09-07 13:20:00,88.19,88.2,88.14,88.16,62192.0,59.4274,59.4342,59.3937,59.4072,62192.0
2016-09-07 13:25:00,88.16,88.19,88.15,88.17,71455.0,59.4072,59.4274,59.4005,59.4139,71455.0
2016-09-07 13:30:00,88.17,88.22,88.15,88.17,48216.0,59.4139,59.4476,59.4005,59.4139,48216.0
2016-09-07 13:35:00,88.17,88.25,88.16,88.21,46005.0,59.4139,59.4678,59.4072,59.4409,46005.0
2016-09-07 13:40:00,88.21,88.26,88.19,88.26,42937.0,59.4409,59.4746,59.4274,59.4746,42937.0
2016-09-07 13:45:00,88.25,88.26,88.19,88.22,41758.0,59.4678,59.4746,59.4274,59.4476,41758.0
2016-09-07 13:50:00,88.23,88.25,88.2,88.21,30545.0,59.4544,59.4678,59.4342,59.4409,30545.0
2016-09-07 13:55:00,88.21,88.22,88.15,88.16,31020.0,59.4409,59.4476,59.4005,59.4072,31020.0
2016-09-07 14:00:00,88.16,88.18,88.13,88.17,46856.0,59.4072,59.4207,59.387,59.4139,46856.0
2016-09-07 14:05:00,88.17,88.2,88.16,88.17,51548.0,59.4139,59.4342,59.4072,59.4139,51548.0
2016-09-07 14:10:00,88.17,88.28,88.16,88.27,44949.0,59.4139,59.4881,59.4072,59.4813,44949.0
2016-09-07 14:15:00,88.27,88.29,88.25,88.26,28121.0,59.4813,59.4948,59.4678,59.4746,28121.0
2016-09-07 14:20:00,88.27,88.29,88.25,88.26,37946.0,59.4813,59.4948,59.4678,59.4746,37946.0
2016-09-07 14:25:00,88.27,88.27,88.21,88.25,29797.0,59.4813,59.4813,59.4409,59.4678,29797.0
2016-09-07 14:30:00,88.24,88.27,88.18,88.21,50671.0,59.4611,59.4813,59.4207,59.4409,50671.0
2016-09-07 14:35:00,88.21,88.25,88.18,88.22,94716.0,59.4409,59.4678,59.4207,59.4476,94716.0
2016-09-07 14:40:00,88.22,88.25,88.22,88.23,31236.0,59.4476,59.4678,59.4476,59.4544,31236.0
2016-09-07 14:45:00,88.23,88.28,88.22,88.28,33157.0,59.4544,59.4881,59.4476,59.4881,33157.0
2016-09-07 14:50:00,88.28,88.28,88.23,88.23,38841.0,59.4881,59.4881,59.4544,59.4544,38841.0
2016-09-07 14:55:00,88.23,88.28,88.23,88.27,52198.0,59.4544,59.4881,59.4544,59.4813,52198.0
2016-09-07 15:00:00,88.27,88.32,88.24,88.31,82720.0,59.4813,59.515,59.4611,59.5083,82720.0
2016-09-07 15:05:00,88.31,88.32,88.25,88.28,57105.0,59.5083,59.515,59.4678,59.4881,57105.0
2016-09-07 15:10:00,88.28,88.32,88.27,88.3,80086.0,59.4881,59.515,59.4813,59.5015,80086.0
2016-09-07 15:15:00,88.3,88.32,88.29,88.31,35044.0,59.5015,59.515,59.4948,59.5083,35044.0
2016-09-07 15:20:00,88.3,88.31,88.28,88.3,56557.0,59.5015,59.5083,59.4881,59.5015,56557.0
2016-09-07 15:25:00,88.31,88.31,88.22,88.22,46934.0,59.5083,59.5083,59.4476,59.4476,46934.0
2016-09-07 15:30:00,88.22,88.24,88.18,88.23,57443.0,59.4476,59.4611,59.4207,59.4544,57443.0
2016-09-07 15:35:00,88.22,88.23,88.16,88.17,84380.0,59.4476,59.4544,59.4072,59.4139,84380.0
2016-09-07 15:40:00,88.17,88.23,88.17,88.22,90080.0,59.4139,59.4544,59.4139,59.4476,90080.0
2016-09-07 15:45:00,88.21,88.22,88.15,88.18,106564.0,59.4409,59.4476,59.4005,59.4207,106564.0
2016-09-07 15:50:00,88.17,88.19,88.14,88.16,132843.0,59.4139,59.4274,59.3937,59.4072,132843.0
2016-09-07 15:55:00,88.16,88.26,88.15,88.23,364307.0,59.4072,59.4746,59.4005,59.4544,364307.0
2016-09-08 09:30:00,88.55,88.55,88.17,88.29,231180.0,59.67,59.67,59.4139,59.4948,231180.0
2016-09-08 09:35:00,88.27,88.3,88.06,88.08,94991.0,59.4813,59.5015,59.3398,59.3533,94991.0
2016-09-08 09:40:00,88.08,88.26,88.04,88.23,157446.0,59.3533,59.4746,59.3263,59.4544,157446.0
2016-09-08 09:45:00,88.22,88.32,88.21,88.24,125820.0,59.4476,59.515,59.4409,59.4611,125820.0
2016-09-08 09:50:00,88.26,88.3,88.18,88.26,128952.0,59.4746,59.5015,59.4207,59.4746,128952.0
2016-09-08 09:55:00,88.26,88.36,88.22,88.34,250671.0,59.4746,59.542,59.4476,59.5285,250671.0
2016-09-08 10:00:00,88.34,88.49,88.3,88.48,190332.0,59.5285,59.6296,59.5015,59.6228,190332.0
2016-09-08 10:05:00,88.48,88.48,88.35,88.4,140154.0,59.6228,59.6228,59.5352,59.5689,140154.0
2016-09-08 10:10:00,88.4,88.4,88.26,88.29,156863.0,59.5689,59.5689,59.4746,59.4948,156863.0
2016-09-08 10:15:00,88.29,88.34,88.24,88.34,83147.0,59.4948,59.5285,59.4611,59.5285,83147.0
2016-09-08 10:20:00,88.34,88.47,88.33,88.42,69092.0,59.5285,59.6161,59.5218,59.5824,69092.0
2016-09-08 10:25:00,88.42,88.44,88.35,88.4,78392.0,59.5824,59.5959,59.5352,59.5689,78392.0
2016-09-08 10:30:00,88.4,88.53,88.35,88.53,105660.0,59.5689,59.6565,59.5352,59.6565,105660.0
2016-09-08 10:35:00,88.53,88.65,88.52,88.64,85565.0,59.6565,59.7374,59.6498,59.7307,85565.0
2016-09-08 10:40:00,88.64,88.65,88.57,88.6,65336.0,59.7307,59.7374,59.6835,59.7037,65336.0
2016-09-08 10:45:00,88.59,88.63,88.55,88.61,62578.0,59.697,59.7239,59.67,59.7104,62578.0
2016-09-08 10:50:00,88.61,88.62,88.55,88.56,50241.0,59.7104,59.7172,59.67,59.6767,50241.0
2016-09-08 10:55:00,88.56,88.63,88.56,88.6,50340.0,59.6767,59.7239,59.6767,59.7037,50340.0
2016-09-08 11:00:00,88.61,88.98,88.61,88.81,257803.0,59.7104,59.9598,59.7104,59.8452,257803.0
2016-09-08 11:05:00,88.81,88.97,88.81,88.97,70126.0,59.8452,59.953,59.8452,59.953,70126.0
2016-09-08 11:10:00,88.97,89.04,88.96,88.99,112857.0,59.953,60.0002,59.9463,59.9665,112857.0
2016-09-08 11:15:00,88.99,89.02,88.75,88.76,131036.0,59.9665,59.9867,59.8048,59.8115,131036.0
2016-09-08 11:20:00,88.76,88.85,88.73,88.74,69945.0,59.8115,59.8722,59.7913,59.798,69945.0
2016-09-08 11:25:00,88.74,88.85,88.74,88.79,72219.0,59.798,59.8722,59.798,59.8317,72219.0
2016-09-08 11:30:00,88.78,88.9,88.78,88.85,105707.0,59.825,59.9059,59.825,59.8722,105707.0
2016-09-08 11:35:00,88.86,88.86,88.59,88.72,98852.0,59.8789,59.8789,59.697,59.7846,98852.0
2016-09-08 11:40:00,88.73,88.78,88.69,88.74,54654.0,59.7913,59.825,59.7643,59.798,54654.0
2016-09-08 11:45:00,88.74,88.84,88.74,88.8,58548.0,59.798,59.8654,59.798,59.8385,58548.0
2016-09-08 11:50:00,88.8,88.87,88.76,88.8,63576.0,59.8385,59.8856,59.8115,59.8385,63576.0
2016-09-08 11:55:00,88.79,88.82,88.76,88.78,25629.0,59.8317,59.8519,59.8115,59.825,25629.0
2016-09-08 12:00:00,88.79,88.84,88.79,88.8,40808.0,59.8317,59.8654,59.8317,59.8385,40808.0
2016-09-08 12:05:00,88.81,88.85,88.79,88.79,49510.0,59.8452,59.8722,59.8317,59.8317,49510.0
2016-09-08 12:10:00,88.79,88.93,88.78,88.93,94012.0,59.8317,59.9261,59.825,59.9261,94012.0
2016-09-08 12:15:00,88.93,88.95,88.88,88.93,86786.0,59.9261,59.9395,59.8924,59.9261,86786.0
2016-09-08 12:20:00,88.92,88.94,88.87,88.88,48406.0,59.9193,59.9328,59.8856,59.8924,48406.0
2016-09-08 12:25:00,88.88,88.93,88.84,88.89,30412.0,59.8924,59.9261,59.8654,59.8991,30412.0
2016-09-08 12:30:00,88.88,88.92,88.81,88.9,64346.0,59.8924,59.9193,59.8452,59.9059,64346.0
2016-09-08 12:35:00,88.9,88.91,88.85,88.89,41642.0,59.9059,59.9126,59.8722,59.8991,41642.0
2016-09-08 12:40:00,88.9,88.95,88.89,88.95,66762.0,59.9059,59.9395,59.8991,59.9395,66762.0
2016-09-08 12:45:00,88.96,89.07,88.94,89.06,125785.0,59.9463,60.0204,59.9328,60.0137,125785.0
2016-09-08 12:50:00,89.06,89.13,89.03,89.13,90532.0,60.0137,60.0608,59.9935,60.0608,90532.0
2016-09-08 12:55:00,89.13,89.21,89.12,89.16,149267.0,60.0608,60.1147,60.0541,60.0811,149267.0
2016-09-08 13:00:00,89.16,89.16,89.05,89.09,104682.0,60.0811,60.0811,60.0069,60.0339,104682.0
2016-09-08 13:05:00,89.09,89.1,89.0,89.01,70519.0,60.0339,60.0406,59.9732,59.98,70519.0
2016-09-08 13:10:00,89.01,89.07,88.98,88.99,51751.0,59.98,60.0204,59.9598,59.9665,51751.0
2016-09-08 13:15:00,88.99,89.0,88.9,88.91,29933.0,59.9665,59.9732,59.9059,59.9126,29933.0
2016-09-08 13:20:00,88.9,89.03,88.9,89.03,34589.0,59.9059,59.9935,59.9059,59.9935,34589.0
2016-09-08 13:25:00,89.02,89.09,89.01,89.05,34905.0,59.9867,60.0339,59.98,60.0069,34905.0
2016-09-08 13:30:00,89.06,89.13,89.05,89.1,75571.0,60.0137,60.0608,60.0069,60.0406,75571.0
2016-09-08 13:35:00,89.11,89.15,89.1,89.14,44937.0,60.0474,60.0743,60.0406,60.0676,44937.0
2016-09-08 13:40:00,89.14,89.15,89.11,89.13,41471.0,60.0676,60.0743,60.0474,60.0608,41471.0
2016-09-08 13:45:00,89.13,89.14,89.11,89.13,47410.0,60.0608,60.0676,60.0474,60.0608,47410.0
2016-09-08 13:50:00,89.12,89.19,89.11,89.18,75122.0,60.0541,60.1013,60.0474,60.0945,75122.0
2016-09-08 13:55:00,89.18,89.23,89.16,89.22,47369.0,60.0945,60.1282,60.0811,60.1215,47369.0
2016-09-08 14:00:00,89.22,89.25,89.16,89.21,58195.0,60.1215,60.1417,60.0811,60.1147,58195.0
2016-09-08 14:05:00,89.2,89.22,89.19,89.22,49780.0,60.108,60.1215,60.1013,60.1215,49780.0
2016-09-08 14:10:00,89.22,89.3,89.2,89.28,101470.0,60.1215,60.1754,60.108,60.1619,101470.0
2016-09-08 14:15:00,89.28,89.32,89.25,89.31,37921.0,60.1619,60.1889,60.1417,60.1821,37921.0
2016-09-08 14:20:00,89.31,89.37,89.31,89.36,44263.0,60.1821,60.2226,60.1821,60.2158,44263.0
2016-09-08 14:25:00,89.36,89.36,89.25,89.26,56047.0,60.2158,60.2158,60.1417,60.1484,56047.0
2016-09-08 14:30:00,89.25,89.28,89.24,89.24,135948.0,60.1417,60.1619,60.135,60.135,135948.0
2016-09-08 14:35:00,89.24,89.24,89.16,89.17,63070.0,60.135,60.135,60.0811,60.0878,63070.0
2016-09-08 14:40:00,89.17,89.21,89.14,89.2,85634.0,60.0878,60.1147,60.0676,60.108,85634.0
2016-09-08 14:45:00,89.2,89.28,89.19,89.24,72490.0,60.108,60.1619,60.1013,60.135,72490.0
2016-09-08 14:50:00,89.24,89.27,89.21,89.23,31054.0,60.135,60.1552,60.1147,60.1282,31054.0
2016-09-08 14:55:00,89.23,89.26,89.2,89.24,49781.0,60.1282,60.1484,60.108,60.135,49781.0
2016-09-08 15:00:00,89.24,89.27,89.18,89.2,89684.0,60.135,60.1552,60.0945,60.108,89684.0
2016-09-08 15:05:00,89.19,89.22,89.18,89.19,56537.0,60.1013,60.1215,60.0945,60.1013,56537.0
2016-09-08 15:10:00,89.19,89.19,89.12,89.16,76114.0,60.1013,60.1013,60.0541,60.0811,76114.0
2016-09-08 15:15:00,89.16,89.2,89.09,89.12,59491.0,60.0811,60.108,60.0339,60.0541,59491.0
2016-09-08 15:20:00,89.11,89.16,89.07,89.15,85823.0,60.0474,60.0811,60.0204,60.0743,85823.0
2016-09-08 15:25:00,89.15,89.15,89.1,89.11,48805.0,60.0743,60.0743,60.0406,60.0474,48805.0
2016-09-08 15:30:00,89.1,89.16,89.07,89.11,74703.0,60.0406,60.0811,60.0204,60.0474,74703.0
2016-09-08 15:35:00,89.12,89.21,89.11,89.2,91350.0,60.0541,60.1147,60.0474,60.108,91350.0
2016-09-08 15:40:00,89.21,89.25,89.15,89.22,122261.0,60.1147,60.1417,60.0743,60.1215,122261.0
2016-09-08 15:45:00,89.21,89.24,89.16,89.24,166965.0,60.1147,60.135,60.0811,60.135,166965.0
2016-09-08 15:50:00,89.24,89.24,89.19,89.19,173205.0,60.135,60.135,60.1013,60.1013,173205.0
2016-09-08 15:55:00,89.19,89.2,89.05,89.05,483695.0,60.1013,60.108,60.0069,60.0069,483695.0
2016-09-09 09:30:00,88.66,88.66,88.11,88.48,510601.0,59.7441,59.7441,59.3735,59.6228,510601.0
2016-09-09 09:35:00,88.46,88.6,88.15,88.15,164995.0,59.6094,59.7037,59.4005,59.4005,164995.0
2016-09-09 09:40:00,88.15,88.32,88.05,88.23,167745.0,59.4005,59.515,59.3331,59.4544,167745.0
2016-09-09 09:45:00,88.23,88.36,88.15,88.17,138010.0,59.4544,59.542,59.4005,59.4139,138010.0
2016-09-09 09:50:00,88.19,88.22,88.0,88.03,131320.0,59.4274,59.4476,59.2994,59.3196,131320.0
2016-09-09 09:55:00,88.01,88.06,87.86,87.96,113257.0,59.3061,59.3398,59.205,59.2724,113257.0
2016-09-09 10:00:00,87.96,88.02,87.89,87.96,96017.0,59.2724,59.3129,59.2253,59.2724,96017.0
2016-09-09 10:05:00,87.94,87.95,87.8,87.86,104837.0,59.259,59.2657,59.1646,59.205,104837.0
2016-09-09 10:10:00,87.86,88.0,87.82,87.99,93119.0,59.205,59.2994,59.1781,59.2926,93119.0
2016-09-09 10:15:00,87.99,88.13,87.98,88.01,139957.0,59.2926,59.387,59.2859,59.3061,139957.0
2016-09-09 10:20:00,88.02,88.03,87.88,87.95,59457.0,59.3129,59.3196,59.2185,59.2657,59457.0
2016-09-09 10:25:00,87.96,87.96,87.85,87.9,79184.0,59.2724,59.2724,59.1983,59.232,79184.0
2016-09-09 10:30:00,87.91,87.92,87.82,87.87,79351.0,59.2387,59.2455,59.1781,59.2118,79351.0
2016-09-09 10:35:00,87.86,87.89,87.61,87.73,169346.0,59.205,59.2253,59.0366,59.1174,169346.0
2016-09-09 10:40:00,87.73,87.79,87.72,87.75,63971.0,59.1174,59.1579,59.1107,59.1309,63971.0
2016-09-09 10:45:00,87.74,87.77,87.63,87.64,107331.0,59.1242,59.1444,59.0501,59.0568,107331.0
2016-09-09 10:50:00,87.64,87.73,87.63,87.71,63217.0,59.0568,59.1174,59.0501,59.104,63217.0
2016-09-09 10:55:00,87.71,87.79,87.66,87.77,101137.0,59.104,59.1579,59.0703,59.1444,101137.0
2016-09-09 11:00:00,87.77,87.89,87.76,87.82,75660.0,59.1444,59.2253,59.1377,59.1781,75660.0
2016-09-09 11:05:00,87.82,87.89,87.77,87.83,51525.0,59.1781,59.2253,59.1444,59.1848,51525.0
2016-09-09 11:10:00,87.83,87.86,87.7,87.71,67032.0,59.1848,59.205,59.0972,59.104,67032.0
2016-09-09 11:15:00,87.71,87.72,87.61,87.67,70416.0,59.104,59.1107,59.0366,59.077,70416.0
2016-09-09 11:20:00,87.66,87.78,87.61,87.76,61715.0,59.0703,59.1511,59.0366,59.1377,61715.0
2016-09-09 11:25:00,87.76,87.94,87.76,87.9,89111.0,59.1377,59.259,59.1377,59.232,89111.0
2016-09-09 11:30:00,87.9,87.94,87.88,87.93,69410.0,59.232,59.259,59.2185,59.2522,69410.0
2016-09-09 11:35:00,87.93,87.95,87.84,87.88,48862.0,59.2522,59.2657,59.1916,59.2185,48862.0
2016-09-09 11:40:00,87.87,87.92,87.79,87.8,43338.0,59.2118,59.2455,59.1579,59.1646,43338.0
2016-09-09 11:45:00,87.8,87.84,87.73,87.82,39883.0,59.1646,59.1916,59.1174,59.1781,39883.0
2016-09-09 11:50:00,87.82,87.87,87.74,87.79,30588.0,59.1781,59.2118,59.1242,59.1579,30588.0
2016-09-09 11:55:00,87.79,87.79,87.71,87.76,50369.0,59.1579,59.1579,59.104,59.1377,50369.0
2016-09-09 12:00:00,87.75,87.88,87.74,87.87,48479.0,59.1309,59.2185,59.1242,59.2118,48479.0
2016-09-09 12:05:00,87.86,87.89,87.79,87.87,64618.0,59.205,59.2253,59.1579,59.2118,64618.0
2016-09-09 12:10:00,87.87,87.89,87.81,87.86,44765.0,59.2118,59.2253,59.1713,59.205,44765.0
2016-09-09 12:15:00,87.85,87.89,87.74,87.74,70053.0,59.1983,59.2253,59.1242,59.1242,70053.0
2016-09-09 12:20:00,87.73,87.81,87.7,87.77,72279.0,59.1174,59.1713,59.0972,59.1444,72279.0
2016-09-09 12:25:00,87.76,87.76,87.63,87.67,97274.0,59.1377,59.1377,59.0501,59.077,97274.0
2016-09-09 12:30:00,87.66,87.71,87.6,87.65,67082.0,59.0703,59.104,59.0298,59.0635,67082.0
2016-09-09 12:35:00,87.66,87.71,87.61,87.62,57156.0,59.0703,59.104,59.0366,59.0433,57156.0
2016-09-09 12:40:00,87.62,87.72,87.6,87.72,40008.0,59.0433,59.1107,59.0298,59.1107,40008.0
2016-09-09 12:45:00,87.72,87.83,87.71,87.79,40776.0,59.1107,59.1848,59.104,59.1579,40776.0
2016-09-09 12:50:00,87.79,87.8,87.7,87.71,29537.0,59.1579,59.1646,59.0972,59.104,29537.0
2016-09-09 12:55:00,87.72,87.77,87.69,87.72,45253.0,59.1107,59.1444,59.0905,59.1107,45253.0
2016-09-09 13:00:00,87.72,87.77,87.7,87.72,37479.0,59.1107,59.1444,59.0972,59.1107,37479.0
2016-09-09 13:05:00,87.71,87.74,87.65,87.66,39389.0,59.104,59.1242,59.0635,59.0703,39389.0
2016-09-09 13:10:00,87.65,87.67,87.53,87.53,76123.0,59.0635,59.077,58.9827,58.9827,76123.0
2016-09-09 13:15:00,87.54,87.61,87.52,87.61,54715.0,58.9894,59.0366,58.9759,59.0366,54715.0
2016-09-09 13:20:00,87.61,87.64,87.56,87.61,40517.0,59.0366,59.0568,59.0029,59.0366,40517.0
2016-09-09 13:25:00,87.61,87.71,87.6,87.68,44802.0,59.0366,59.104,59.0298,59.0837,44802.0
2016-09-09 13:30:00,87.68,87.69,87.62,87.62,41963.0,59.0837,59.0905,59.0433,59.0433,41963.0
2016-09-09 13:35:00,87.62,87.62,87.51,87.54,60919.0,59.0433,59.0433,58.9692,58.9894,60919.0
2016-09-09 13:40:00,87.54,87.58,87.5,87.53,109538.0,58.9894,59.0164,58.9625,58.9827,109538.0
2016-09-09 13:45:00,87.54,87.55,87.48,87.52,96163.0,58.9894,58.9961,58.949,58.9759,96163.0
2016-09-09 13:50:00,87.51,87.55,87.46,87.51,72377.0,58.9692,58.9961,58.9355,58.9692,72377.0
2016-09-09 13:55:00,87.52,87.62,87.51,87.58,79312.0,58.9759,59.0433,58.9692,59.0164,79312.0
2016-09-09 14:00:00,87.57,87.58,87.35,87.5,131957.0,59.0096,59.0164,58.8614,58.9625,131957.0
2016-09-09 14:05:00,87.51,87.51,87.35,87.41,78328.0,58.9692,58.9692,58.8614,58.9018,78328.0
2016-09-09 14:10:00,87.41,87.42,87.32,87.37,83777.0,58.9018,58.9085,58.8412,58.8749,83777.0
2016-09-09 14:15:00,87.37,87.44,87.35,87.39,87681.0,58.8749,58.922,58.8614,58.8883,87681.0
2016-09-09 14:20:00,87.39,87.47,87.37,87.46,81066.0,58.8883,58.9422,58.8749,58.9355,81066.0
2016-09-09 14:25:00,87.47,87.52,87.42,87.49,63465.0,58.9422,58.9759,58.9085,58.9557,63465.0
2016-09-09 14:30:00,87.48,87.5,87.41,87.43,70497.0,58.949,58.9625,58.9018,58.9153,70497.0
2016-09-09 14:35:00,87.44,87.53,87.41,87.48,101936.0,58.922,58.9827,58.9018,58.949,101936.0
2016-09-09 14:40:00,87.48,87.5,87.32,87.36,126531.0,58.949,58.9625,58.8412,58.8681,126531.0
2016-09-09 14:45:00,87.36,87.36,87.22,87.28,139565.0,58.8681,58.8681,58.7738,58.8142,139565.0
2016-09-09 14:50:00,87.29,87.36,87.26,87.27,71711.0,58.8209,58.8681,58.8007,58.8075,71711.0
2016-09-09 14:55:00,87.28,87.41,87.28,87.36,84302.0,58.8142,58.9018,58.8142,58.8681,84302.0
2016-09-09 15:00:00,87.35,87.43,87.27,87.28,96017.0,58.8614,58.9153,58.8075,58.8142,96017.0
2016-09-09 15:05:00,87.29,87.33,87.2,87.29,90118.0,58.8209,58.8479,58.7603,58.8209,90118.0
2016-09-09 15:10:00,87.28,87.35,87.16,87.22,159155.0,58.8142,58.8614,58.7333,58.7738,159155.0
2016-09-09 15:15:00,87.21,87.37,87.21,87.28,87959.0,58.767,58.8749,58.767,58.8142,87959.0
2016-09-09 15:20:00,87.28,87.31,87.19,87.22,120843.0,58.8142,58.8344,58.7536,58.7738,120843.0
2016-09-09 15:25:00,87.22,87.32,87.21,87.24,144008.0,58.7738,58.8412,58.767,58.7873,144008.0
2016-09-09 15:30:00,87.24,87.34,87.23,87.34,137865.0,58.7873,58.8546,58.7805,58.8546,137865.0
2016-09-09 15:35:00,87.34,87.35,87.13,87.24,183141.0,58.8546,58.8614,58.7131,58.7873,183141.0
2016-09-09 15:40:00,87.24,87.25,87.04,87.06,265601.0,58.7873,58.794,58.6525,58.666,265601.0
2016-09-09 15:45:00,87.05,87.09,87.0,87.01,252838.0,58.6592,58.6862,58.6255,58.6323,252838.0
2016-09-09 15:50:00,87.01,87.16,86.97,87.15,314194.0,58.6323,58.7333,58.6053,58.7266,314194.0
2016-09-09 15:55:00,87.15,87.15,86.8,86.84,849845.0,58.7266,58.7266,58.4908,58.5177,849845.0
2016-09-12 09:30:00,86.78,87.05,86.78,86.86,425682.0,58.4773,58.6592,58.4773,58.5312,425682.0
2016-09-12 09:35:00,86.86,86.94,86.72,86.92,176893.0,58.5312,58.5851,58.4368,58.5716,176893.0
2016-09-12 09:40:00,86.91,86.94,86.71,86.76,164141.0,58.5649,58.5851,58.4301,58.4638,164141.0
2016-09-12 09:45:00,86.76,86.85,86.68,86.84,162671.0,58.4638,58.5244,58.4099,58.5177,162671.0
2016-09-12 09:50:00,86.84,87.07,86.84,87.07,107731.0,58.5177,58.6727,58.5177,58.6727,107731.0
2016-09-12 09:55:00,87.07,87.18,87.04,87.09,111905.0,58.6727,58.7468,58.6525,58.6862,111905.0
2016-09-12 10:00:00,87.09,87.19,86.89,86.9,189293.0,58.6862,58.7536,58.5514,58.5581,189293.0
2016-09-12 10:05:00,86.9,87.14,86.9,87.01,117161.0,58.5581,58.7199,58.5581,58.6323,117161.0
2016-09-12 10:10:00,87.01,87.01,86.92,86.97,141051.0,58.6323,58.6323,58.5716,58.6053,141051.0
2016-09-12 10:15:00,86.97,87.03,86.86,87.01,133393.0,58.6053,58.6457,58.5312,58.6323,133393.0
2016-09-12 10:20:00,87.0,87.14,86.92,87.11,140915.0,58.6255,58.7199,58.5716,58.6997,140915.0
2016-09-12 10:25:00,87.11,87.3,87.11,87.3,146194.0,58.6997,58.8277,58.6997,58.8277,146194.0
2016-09-12 10:30:00,87.3,87.47,87.25,87.43,175079.0,58.8277,58.9422,58.794,58.9153,175079.0
2016-09-12 10:35:00,87.42,87.43,87.21,87.26,93563.0,58.9085,58.9153,58.767,58.8007,93563.0
2016-09-12 10:40:00,87.27,87.3,87.17,87.21,71592.0,58.8075,58.8277,58.7401,58.767,71592.0
2016-09-12 10:45:00,87.22,87.26,87.13,87.15,59682.0,58.7738,58.8007,58.7131,58.7266,59682.0
2016-09-12 10:50:00,87.14,87.21,87.09,87.18,70353.0,58.7199,58.767,58.6862,58.7468,70353.0
2016-09-12 10:55:00,87.18,87.26,87.17,87.18,66456.0,58.7468,58.8007,58.7401,58.7468,66456.0
2016-09-12 11:00:00,87.18,87.3,87.16,87.22,48537.0,58.7468,58.8277,58.7333,58.7738,48537.0
2016-09-12 11:05:00,87.23,87.23,87.06,87.09,52958.0,58.7805,58.7805,58.666,58.6862,52958.0
2016-09-12 11:10:00,87.09,87.1,86.93,86.96,66235.0,58.6862,58.6929,58.5784,58.5986,66235.0
2016-09-12 11:15:00,86.95,86.96,86.84,86.95,68808.0,58.5918,58.5986,58.5177,58.5918,68808.0
2016-09-12 11:20:00,86.95,87.09,86.94,87.07,90947.0,58.5918,58.6862,58.5851,58.6727,90947.0
2016-09-12 11:25:00,87.08,87.11,87.02,87.04,47424.0,58.6794,58.6997,58.639,58.6525,47424.0
2016-09-12 11:30:00,87.05,87.06,86.91,86.98,81954.0,58.6592,58.666,58.5649,58.612,81954.0
2016-09-12 11:35:00,86.98,87.05,86.95,87.01,51541.0,58.612,58.6592,58.5918,58.6323,51541.0
2016-09-12 11:40:00,87.0,87.01,86.9,86.91,42762.0,58.6255,58.6323,58.5581,58.5649,42762.0
2016-09-12 11:45:00,86.91,86.94,86.81,86.83,59072.0,58.5649,58.5851,58.4975,58.511,59072.0
2016-09-12 11:50:00,86.84,86.85,86.8,86.82,65032.0,58.5177,58.5244,58.4908,58.5042,65032.0
2016-09-12 11:55:00,86.82,86.87,86.74,86.8,78004.0,58.5042,58.5379,58.4503,58.4908,78004.0
2016-09-12 12:00:00,86.8,86.81,86.69,86.7,68299.0,58.4908,58.4975,58.4166,58.4234,68299.0
2016-09-12 12:05:00,86.7,86.71,86.63,86.69,52862.0,58.4234,58.4301,58.3762,58.4166,52862.0
2016-09-12 12:10:00,86.69,86.75,86.64,86.66,43114.0,58.4166,58.4571,58.3829,58.3964,43114.0
2016-09-12 12:15:00,86.66,86.78,86.65,86.7,93088.0,58.3964,58.4773,58.3897,58.4234,93088.0
2016-09-12 12:20:00,86.7,86.78,86.65,86.66,44829.0,58.4234,58.4773,58.3897,58.3964,44829.0
2016-09-12 12:25:00,86.65,86.78,86.63,86.78,67626.0,58.3897,58.4773,58.3762,58.4773,67626.0
2016-09-12 12:30:00,86.78,86.88,86.78,86.84,58712.0,58.4773,58.5447,58.4773,58.5177,58712.0
2016-09-12 12:35:00,86.84,86.92,86.82,86.9,44089.0,58.5177,58.5716,58.5042,58.5581,44089.0
2016-09-12 12:40:00,86.9,86.9,86.81,86.82,45093.0,58.5581,58.5581,58.4975,58.5042,45093.0
2016-09-12 12:45:00,86.84,86.85,86.76,86.79,40288.0,58.5177,58.5244,58.4638,58.484,40288.0
2016-09-12 12:50:00,86.8,86.95,86.75,86.9,57225.0,58.4908,58.5918,58.4571,58.5581,57225.0
2016-09-12 12:55:00,86.91,86.93,86.85,86.92,48918.0,58.5649,58.5784,58.5244,58.5716,48918.0
2016-09-12 13:00:00,86.92,87.0,86.92,86.97,43128.0,58.5716,58.6255,58.5716,58.6053,43128.0
2016-09-12 13:05:00,86.97,86.99,86.93,86.94,38510.0,58.6053,58.6188,58.5784,58.5851,38510.0
2016-09-12 13:10:00,86.95,86.97,86.86,86.86,50559.0,58.5918,58.6053,58.5312,58.5312,50559.0
2016-09-12 13:15:00,86.87,87.24,86.87,87.01,261928.0,58.5379,58.7873,58.5379,58.6323,261928.0
2016-09-12 13:20:00,87.01,87.1,86.88,86.92,122013.0,58.6323,58.6929,58.5447,58.5716,122013.0
2016-09-12 13:25:00,86.92,87.04,86.82,86.87,100022.0,58.5716,58.6525,58.5042,58.5379,100022.0
2016-09-12 13:30:00,86.88,86.93,86.81,86.88,69536.0,58.5447,58.5784,58.4975,58.5447,69536.0
2016-09-12 13:35:00,86.89,87.05,86.83,87.01,69092.0,58.5514,58.6592,58.511,58.6323,69092.0
2016-09-12 13:40:00,87.02,87.04,86.84,86.96,57128.0,58.639,58.6525,58.5177,58.5986,57128.0
2016-09-12 13:45:00,86.96,87.2,86.96,87.2,88546.0,58.5986,58.7603,58.5986,58.7603,88546.0
2016-09-12 13:50:00,87.2,87.22,87.14,87.17,82356.0,58.7603,58.7738,58.7199,58.7401,82356.0
2016-09-12 13:55:00,87.18,87.25,87.08,87.19,147408.0,58.7468,58.794,58.6794,58.7536,147408.0
2016-09-12 14:00:00,87.19,87.44,87.15,87.38,124327.0,58.7536,58.922,58.7266,58.8816,124327.0
2016-09-12 14:05:00,87.38,87.48,87.32,87.47,123487.0,58.8816,58.949,58.8412,58.9422,123487.0
2016-09-12 14:10:00,87.47,87.52,87.4,87.5,79069.0,58.9422,58.9759,58.8951,58.9625,79069.0
2016-09-12 14:15:00,87.49,87.53,87.42,87.52,93292.0,58.9557,58.9827,58.9085,58.9759,93292.0
2016-09-12 14:20:00,87.52,87.62,87.51,87.6,53804.0,58.9759,59.0433,58.9692,59.0298,53804.0
2016-09-12 14:25:00,87.6,87.61,87.49,87.51,83403.0,59.0298,59.0366,58.9557,58.9692,83403.0
2016-09-12 14:30:00,87.52,87.59,87.51,87.52,69426.0,58.9759,59.0231,58.9692,58.9759,69426.0
2016-09-12 14:35:00,87.52,87.71,87.51,87.68,108446.0,58.9759,59.104,58.9692,59.0837,108446.0
2016-09-12 14:40:00,87.69,87.7,87.55,87.61,74526.0,59.0905,59.0972,58.9961,59.0366,74526.0
2016-09-12 14:45:00,87.61,87.66,87.49,87.51,74618.0,59.0366,59.0703,58.9557,58.9692,74618.0
2016-09-12 14:50:00,87.51,87.55,87.43,87.46,67347.0,58.9692,58.9961,58.9153,58.9355,67347.0
2016-09-12 14:55:00,87.45,87.52,87.44,87.48,37305.0,58.9288,58.9759,58.922,58.949,37305.0
2016-09-12 15:00:00,87.48,87.59,87.48,87.53,73147.0,58.949,59.0231,58.949,58.9827,73147.0
2016-09-12 15:05:00,87.53,87.61,87.5,87.55,83662.0,58.9827,59.0366,58.9625,58.9961,83662.0
2016-09-12 15:10:00,87.55,87.59,87.51,87.52,49500.0,58.9961,59.0231,58.9692,58.9759,49500.0
2016-09-12 15:15:00,87.53,87.57,87.46,87.51,66207.0,58.9827,59.0096,58.9355,58.9692,66207.0
2016-09-12 15:20:00,87.5,87.62,87.47,87.58,122137.0,58.9625,59.0433,58.9422,59.0164,122137.0
2016-09-12 15:25:00,87.59,87.62,87.5,87.52,141482.0,59.0231,59.0433,58.9625,58.9759,141482.0
2016-09-12 15:30:00,87.52,87.54,87.39,87.39,145986.0,58.9759,58.9894,58.8883,58.8883,145986.0
2016-09-12 15:35:00,87.39,87.42,87.3,87.36,128289.0,58.8883,58.9085,58.8277,58.8681,128289.0
2016-09-12 15:40:00,87.35,87.47,87.28,87.37,303990.0,58.8614,58.9422,58.8142,58.8749,303990.0
2016-09-12 15:45:00,87.37,87.38,87.27,87.38,161726.0,58.8749,58.8816,58.8075,58.8816,161726.0
2016-09-12 15:50:00,87.38,87.39,87.25,87.31,174037.0,58.8816,58.8883,58.794,58.8344,174037.0
2016-09-12 15:55:00,87.31,87.5,87.24,87.29,636855.0,58.8344,58.9625,58.7873,58.8209,636855.0
2016-09-13 09:30:00,86.46,86.47,86.13,86.2,366625.0,58.2616,58.2684,58.0393,58.0864,366625.0
2016-09-13 09:35:00,86.2,86.29,86.13,86.28,209265.0,58.0864,58.1471,58.0393,58.1403,209265.0
2016-09-13 09:40:00,86.28,86.33,86.14,86.16,183343.0,58.1403,58.174,58.046,58.0595,183343.0
2016-09-13 09:45:00,86.16,86.18,86.02,86.02,199830.0,58.0595,58.073,57.9651,57.9651,199830.0
2016-09-13 09:50:00,86.02,86.12,85.93,86.01,183915.0,57.9651,58.0325,57.9045,57.9584,183915.0
2016-09-13 09:55:00,86.02,86.11,85.91,85.92,149597.0,57.9651,58.0258,57.891,57.8978,149597.0
2016-09-13 10:00:00,85.92,86.0,85.82,85.83,221366.0,57.8978,57.9517,57.8304,57.8371,221366.0
2016-09-13 10:05:00,85.84,86.09,85.83,85.93,170184.0,57.8439,58.0123,57.8371,57.9045,170184.0
2016-09-13 10:10:00,85.92,86.0,85.81,85.89,111244.0,57.8978,57.9517,57.8236,57.8775,111244.0
2016-09-13 10:15:00,85.89,85.96,85.79,85.79,163167.0,57.8775,57.9247,57.8102,57.8102,163167.0
2016-09-13 10:20:00,85.79,85.84,85.75,85.75,109182.0,57.8102,57.8439,57.7832,57.7832,109182.0
2016-09-13 10:25:00,85.75,85.86,85.67,85.68,122922.0,57.7832,57.8573,57.7293,57.736,122922.0
2016-09-13 10:30:00,85.68,85.76,85.65,85.71,131920.0,57.736,57.7899,57.7158,57.7563,131920.0
2016-09-13 10:35:00,85.71,85.75,85.63,85.72,147667.0,57.7563,57.7832,57.7023,57.763,147667.0
2016-09-13 10:40:00,85.72,85.81,85.66,85.79,81979.0,57.763,57.8236,57.7226,57.8102,81979.0
2016-09-13 10:45:00,85.8,85.9,85.75,85.81,134875.0,57.8169,57.8843,57.7832,57.8236,134875.0
2016-09-13 10:50:00,85.8,85.82,85.71,85.77,111978.0,57.8169,57.8304,57.7563,57.7967,111978.0
2016-09-13 10:55:00,85.77,85.78,85.61,85.66,100435.0,57.7967,57.8034,57.6889,57.7226,100435.0
2016-09-13 11:00:00,85.65,85.73,85.58,85.59,65256.0,57.7158,57.7697,57.6686,57.6754,65256.0
2016-09-13 11:05:00,85.59,85.65,85.55,85.59,99662.0,57.6754,57.7158,57.6484,57.6754,99662.0
2016-09-13 11:10:00,85.58,85.59,85.29,85.32,215089.0,57.6686,57.6754,57.4732,57.4934,215089.0
2016-09-13 11:15:00,85.31,85.43,85.26,85.4,157747.0,57.4867,57.5676,57.453,57.5474,157747.0
2016-09-13 11:20:00,85.39,85.51,85.37,85.51,88063.0,57.5406,57.6215,57.5271,57.6215,88063.0
2016-09-13 11:25:00,85.51,85.55,85.32,85.32,89825.0,57.6215,57.6484,57.4934,57.4934,89825.0
2016-09-13 11:30:00,85.32,85.4,85.22,85.23,169468.0,57.4934,57.5474,57.4261,57.4328,169468.0
2016-09-13 11:35:00,85.23,85.36,85.22,85.31,77979.0,57.4328,57.5204,57.4261,57.4867,77979.0
2016-09-13 11:40:00,85.31,85.43,85.29,85.42,86792.0,57.4867,57.5676,57.4732,57.5608,86792.0
2016-09-13 11:45:00,85.42,85.43,85.32,85.37,123102.0,57.5608,57.5676,57.4934,57.5271,123102.0
2016-09-13 11:50:00,85.38,85.51,85.37,85.45,122109.0,57.5339,57.6215,57.5271,57.581,122109.0
2016-09-13 11:55:00,85.44,85.52,85.4,85.47,84218.0,57.5743,57.6282,57.5474,57.5945,84218.0
2016-09-13 12:00:00,85.47,85.53,85.34,85.37,92859.0,57.5945,57.635,57.5069,57.5271,92859.0
2016-09-13 12:05:00,85.37,85.49,85.37,85.4,54570.0,57.5271,57.608,57.5271,57.5474,54570.0
2016-09-13 12:10:00,85.41,85.73,85.41,85.72,100876.0,57.5541,57.7697,57.5541,57.763,100876.0
2016-09-13 12:15:00,85.71,85.71,85.56,85.57,72795.0,57.7563,57.7563,57.6552,57.6619,72795.0
2016-09-13 12:20:00,85.58,85.61,85.46,85.49,56194.0,57.6686,57.6889,57.5878,57.608,56194.0
2016-09-13 12:25:00,85.51,85.52,85.37,85.42,76491.0,57.6215,57.6282,57.5271,57.5608,76491.0
2016-09-13 12:30:00,85.41,85.57,85.39,85.48,42391.0,57.5541,57.6619,57.5406,57.6013,42391.0
2016-09-13 12:35:00,85.47,85.54,85.42,85.45,45426.0,57.5945,57.6417,57.5608,57.581,45426.0
2016-09-13 12:40:00,85.46,85.52,85.4,85.51,61504.0,57.5878,57.6282,57.5474,57.6215,61504.0
2016-09-13 12:45:00,85.52,85.54,85.41,85.42,54541.0,57.6282,57.6417,57.5541,57.5608,54541.0
2016-09-13 12:50:00,85.42,85.44,85.28,85.31,112409.0,57.5608,57.5743,57.4665,57.4867,112409.0
2016-09-13 12:55:00,85.31,85.33,85.2,85.3,77742.0,57.4867,57.5002,57.4126,57.48,77742.0
2016-09-13 13:00:00,85.3,85.31,85.18,85.22,83006.0,57.48,57.4867,57.3991,57.4261,83006.0
2016-09-13 13:05:00,85.22,85.42,85.2,85.36,78720.0,57.4261,57.5608,57.4126,57.5204,78720.0
2016-09-13 13:10:00,85.35,85.4,85.28,85.35,67114.0,57.5137,57.5474,57.4665,57.5137,67114.0
2016-09-13 13:15:00,85.34,85.58,85.33,85.58,80411.0,57.5069,57.6686,57.5002,57.6686,80411.0
2016-09-13 13:20:00,85.58,85.67,85.53,85.53,140133.0,57.6686,57.7293,57.635,57.635,140133.0
2016-09-13 13:25:00,85.54,85.68,85.51,85.66,60988.0,57.6417,57.736,57.6215,57.7226,60988.0
2016-09-13 13:30:00,85.65,85.75,85.5,85.5,92894.0,57.7158,57.7832,57.6147,57.6147,92894.0
2016-09-13 13:35:00,85.51,85.61,85.47,85.54,93062.0,57.6215,57.6889,57.5945,57.6417,93062.0
2016-09-13 13:40:00,85.55,85.65,85.45,85.48,66550.0,57.6484,57.7158,57.581,57.6013,66550.0
2016-09-13 13:45:00,85.48,85.59,85.47,85.56,67524.0,57.6013,57.6754,57.5945,57.6552,67524.0
2016-09-13 13:50:00,85.58,85.61,85.35,85.38,69865.0,57.6686,57.6889,57.5137,57.5339,69865.0
2016-09-13 13:55:00,85.38,85.45,85.3,85.36,70848.0,57.5339,57.581,57.48,57.5204,70848.0
2016-09-13 14:00:00,85.35,85.35,85.25,85.28,86895.0,57.5137,57.5137,57.4463,57.4665,86895.0
2016-09-13 14:05:00,85.27,85.41,85.22,85.37,71703.0,57.4598,57.5541,57.4261,57.5271,71703.0
2016-09-13 14:10:00,85.36,85.38,85.24,85.3,75723.0,57.5204,57.5339,57.4395,57.48,75723.0
2016-09-13 14:15:00,85.3,85.3,85.17,85.27,108633.0,57.48,57.48,57.3924,57.4598,108633.0
2016-09-13 14:20:00,85.26,85.29,85.15,85.2,121917.0,57.453,57.4732,57.3789,57.4126,121917.0
2016-09-13 14:25:00,85.19,85.29,85.12,85.16,90669.0,57.4058,57.4732,57.3587,57.3856,90669.0
2016-09-13 14:30:00,85.16,85.25,85.08,85.18,119612.0,57.3856,57.4463,57.3317,57.3991,119612.0
2016-09-13 14:35:00,85.19,85.29,85.17,85.28,102043.0,57.4058,57.4732,57.3924,57.4665,102043.0
2016-09-13 14:40:00,85.29,85.51,85.28,85.51,113785.0,57.4732,57.6215,57.4665,57.6215,113785.0
2016-09-13 14:45:00,85.5,85.5,85.34,85.42,110304.0,57.6147,57.6147,57.5069,57.5608,110304.0
2016-09-13 14:50:00,85.43,85.5,85.35,85.38,128796.0,57.5676,57.6147,57.5137,57.5339,128796.0
2016-09-13 14:55:00,85.38,85.43,85.29,85.29,119525.0,57.5339,57.5676,57.4732,57.4732,119525.0
2016-09-13 15:00:00,85.28,85.39,85.25,85.33,143792.0,57.4665,57.5406,57.4463,57.5002,143792.0
2016-09-13 15:05:00,85.33,85.33,85.23,85.26,109907.0,57.5002,57.5002,57.4328,57.453,109907.0
2016-09-13 15:10:00,85.26,85.29,85.13,85.15,146928.0,57.453,57.4732,57.3654,57.3789,146928.0
2016-09-13 15:15:00,85.15,85.44,85.14,85.35,127955.0,57.3789,57.5743,57.3722,57.5137,127955.0
2016-09-13 15:20:00,85.35,85.46,85.32,85.37,117896.0,57.5137,57.5878,57.4934,57.5271,117896.0
2016-09-13 15:25:00,85.37,85.45,85.33,85.4,113344.0,57.5271,57.581,57.5002,57.5474,113344.0
2016-09-13 15:30:00,85.4,85.51,85.36,85.44,121111.0,57.5474,57.6215,57.5204,57.5743,121111.0
2016-09-13 15:35:00,85.42,85.48,85.37,85.46,119954.0,57.5608,57.6013,57.5271,57.5878,119954.0
2016-09-13 15:40:00,85.45,85.45,85.17,85.26,227415.0,57.581,57.581,57.3924,57.453,227415.0
2016-09-13 15:45:00,85.25,85.33,85.1,85.28,462351.0,57.4463,57.5002,57.3452,57.4665,462351.0
2016-09-13 15:50:00,85.29,85.48,85.29,85.46,518983.0,57.4732,57.6013,57.4732,57.5878,518983.0
2016-09-13 15:55:00,85.45,85.47,85.2,85.21,650541.0,57.581,57.5945,57.4126,57.4193,650541.0
2016-09-14 09:30:00,85.09,85.09,84.74,84.96,471085.0,57.3385,57.3385,57.1026,57.2509,471085.0
2016-09-14 09:35:00,84.97,85.2,84.91,85.2,166418.0,57.2576,57.4126,57.2172,57.4126,166418.0
2016-09-14 09:40:00,85.22,85.26,85.03,85.09,183222.0,57.4261,57.453,57.298,57.3385,183222.0
2016-09-14 09:45:00,85.08,85.08,84.96,85.04,131100.0,57.3317,57.3317,57.2509,57.3048,131100.0
2016-09-14 09:50:00,85.04,85.08,84.97,85.07,188494.0,57.3048,57.3317,57.2576,57.325,188494.0
2016-09-14 09:55:00,85.07,85.16,85.03,85.06,142777.0,57.325,57.3856,57.298,57.3182,142777.0
2016-09-14 10:00:00,85.07,85.38,85.07,85.23,192417.0,57.325,57.5339,57.325,57.4328,192417.0
2016-09-14 10:05:00,85.23,85.44,85.23,85.39,134571.0,57.4328,57.5743,57.4328,57.5406,134571.0
2016-09-14 10:10:00,85.4,85.4,85.23,85.28,187633.0,57.5474,57.5474,57.4328,57.4665,187633.0
2016-09-14 10:15:00,85.27,85.31,85.22,85.3,72530.0,57.4598,57.4867,57.4261,57.48,72530.0
2016-09-14 10:20:00,85.3,85.46,85.25,85.42,74456.0,57.48,57.5878,57.4463,57.5608,74456.0
2016-09-14 10:25:00,85.41,85.47,85.35,85.42,77033.0,57.5541,57.5945,57.5137,57.5608,77033.0
2016-09-14 10:30:00,85.49,85.83,85.43,85.83,221121.0,57.608,57.8371,57.5676,57.8371,221121.0
2016-09-14 10:35:00,85.81,85.81,85.62,85.66,157916.0,57.8236,57.8236,57.6956,57.7226,157916.0
2016-09-14 10:40:00,85.66,85.72,85.47,85.54,139049.0,57.7226,57.763,57.5945,57.6417,139049.0
2016-09-14 10:45:00,85.55,85.63,85.39,85.45,295493.0,57.6484,57.7023,57.5406,57.581,295493.0
2016-09-14 10:50:00,85.45,85.45,85.22,85.29,215852.0,57.581,57.581,57.4261,57.4732,215852.0
2016-09-14 10:55:00,85.29,85.36,85.25,85.31,212381.0,57.4732,57.5204,57.4463,57.4867,212381.0
2016-09-14 11:00:00,85.3,85.41,85.26,85.35,87224.0,57.48,57.5541,57.453,57.5137,87224.0
2016-09-14 11:05:00,85.35,85.37,85.09,85.11,140382.0,57.5137,57.5271,57.3385,57.3519,140382.0
2016-09-14 11:10:00,85.11,85.19,85.0,85.04,183503.0,57.3519,57.4058,57.2778,57.3048,183503.0
2016-09-14 11:15:00,85.04,85.3,85.04,85.28,136890.0,57.3048,57.48,57.3048,57.4665,136890.0
2016-09-14 11:20:00,85.29,85.37,85.18,85.24,78633.0,57.4732,57.5271,57.3991,57.4395,78633.0
2016-09-14 11:25:00,85.24,85.34,85.22,85.23,70315.0,57.4395,57.5069,57.4261,57.4328,70315.0
2016-09-14 11:30:00,85.22,85.23,85.07,85.08,125153.0,57.4261,57.4328,57.325,57.3317,125153.0
2016-09-14 11:35:00,85.07,85.2,85.05,85.2,74010.0,57.325,57.4126,57.3115,57.4126,74010.0
2016-09-14 11:40:00,85.19,85.2,85.13,85.15,73084.0,57.4058,57.4126,57.3654,57.3789,73084.0
2016-09-14 11:45:00,85.15,85.2,85.1,85.14,77052.0,57.3789,57.4126,57.3452,57.3722,77052.0
2016-09-14 11:50:00,85.14,85.24,85.13,85.2,103543.0,57.3722,57.4395,57.3654,57.4126,103543.0
2016-09-14 11:55:00,85.2,85.36,85.2,85.35,89984.0,57.4126,57.5204,57.4126,57.5137,89984.0
2016-09-14 12:00:00,85.35,85.39,85.27,85.33,78951.0,57.5137,57.5406,57.4598,57.5002,78951.0
2016-09-14 12:05:00,85.33,85.35,85.26,85.32,66701.0,57.5002,57.5137,57.453,57.4934,66701.0
2016-09-14 12:10:00,85.31,85.38,85.3,85.34,85891.0,57.4867,57.5339,57.48,57.5069,85891.0
2016-09-14 12:15:00,85.34,85.38,85.31,85.32,51906.0,57.5069,57.5339,57.4867,57.4934,51906.0
2016-09-14 12:20:00,85.32,85.37,85.3,85.32,59892.0,57.4934,57.5271,57.48,57.4934,59892.0
2016-09-14 12:25:00,85.32,85.35,85.29,85.3,52013.0,57.4934,57.5137,57.4732,57.48,52013.0
2016-09-14 12:30:00,85.31,85.34,85.24,85.24,52866.0,57.4867,57.5069,57.4395,57.4395,52866.0
2016-09-14 12:35:00,85.25,85.31,85.17,85.17,52141.0,57.4463,57.4867,57.3924,57.3924,52141.0
2016-09-14 12:40:00,85.16,85.17,85.04,85.04,88834.0,57.3856,57.3924,57.3048,57.3048,88834.0
2016-09-14 12:45:00,85.05,85.11,85.04,85.08,70154.0,57.3115,57.3519,57.3048,57.3317,70154.0
2016-09-14 12:50:00,85.08,85.15,85.07,85.09,43170.0,57.3317,57.3789,57.325,57.3385,43170.0
2016-09-14 12:55:00,85.08,85.18,85.08,85.15,46178.0,57.3317,57.3991,57.3317,57.3789,46178.0
2016-09-14 13:00:00,85.12,85.17,85.09,85.1,37194.0,57.3587,57.3924,57.3385,57.3452,37194.0
2016-09-14 13:05:00,85.11,85.15,85.07,85.13,36367.0,57.3519,57.3789,57.325,57.3654,36367.0
2016-09-14 13:10:00,85.12,85.12,85.04,85.09,46111.0,57.3587,57.3587,57.3048,57.3385,46111.0
2016-09-14 13:15:00,85.09,85.12,85.05,85.09,72024.0,57.3385,57.3587,57.3115,57.3385,72024.0
2016-09-14 13:20:00,85.09,85.09,85.01,85.09,78367.0,57.3385,57.3385,57.2846,57.3385,78367.0
2016-09-14 13:25:00,85.1,85.12,85.0,85.01,144960.0,57.3452,57.3587,57.2778,57.2846,144960.0
2016-09-14 13:30:00,85.01,85.09,85.01,85.07,56691.0,57.2846,57.3385,57.2846,57.325,56691.0
2016-09-14 13:35:00,85.06,85.11,84.98,85.05,130716.0,57.3182,57.3519,57.2643,57.3115,130716.0
2016-09-14 13:40:00,85.06,85.08,85.0,85.03,43457.0,57.3182,57.3317,57.2778,57.298,43457.0
2016-09-14 13:45:00,85.04,85.05,84.99,85.0,179516.0,57.3048,57.3115,57.2711,57.2778,179516.0
2016-09-14 13:50:00,85.01,85.04,84.98,85.03,104594.0,57.2846,57.3048,57.2643,57.298,104594.0
2016-09-14 13:55:00,85.02,85.05,84.98,85.0,75674.0,57.2913,57.3115,57.2643,57.2778,75674.0
2016-09-14 14:00:00,85.0,85.01,84.89,84.91,95591.0,57.2778,57.2846,57.2037,57.2172,95591.0
2016-09-14 14:05:00,84.9,84.93,84.73,84.74,103287.0,57.2104,57.2306,57.0959,57.1026,103287.0
2016-09-14 14:10:00,84.73,84.75,84.64,84.66,204466.0,57.0959,57.1093,57.0352,57.0487,204466.0
2016-09-14 14:15:00,84.67,84.75,84.65,84.71,116230.0,57.0554,57.1093,57.042,57.0824,116230.0
2016-09-14 14:20:00,84.7,84.74,84.6,84.7,139672.0,57.0757,57.1026,57.0083,57.0757,139672.0
2016-09-14 14:25:00,84.69,84.77,84.63,84.72,130834.0,57.0689,57.1228,57.0285,57.0891,130834.0
2016-09-14 14:30:00,84.71,84.72,84.6,84.66,164753.0,57.0824,57.0891,57.0083,57.0487,164753.0
2016-09-14 14:35:00,84.67,84.67,84.55,84.58,128841.0,57.0554,57.0554,56.9746,56.9948,128841.0
2016-09-14 14:40:00,84.58,84.63,84.55,84.6,165976.0,56.9948,57.0285,56.9746,57.0083,165976.0
2016-09-14 14:45:00,84.6,84.61,84.49,84.54,173317.0,57.0083,57.015,56.9341,56.9678,173317.0
2016-09-14 14:50:00,84.55,84.6,84.48,84.5,326777.0,56.9746,57.0083,56.9274,56.9409,326777.0
2016-09-14 14:55:00,84.5,84.62,84.49,84.58,119460.0,56.9409,57.0217,56.9341,56.9948,119460.0
2016-09-14 15:00:00,84.57,84.63,84.55,84.6,109869.0,56.9881,57.0285,56.9746,57.0083,109869.0
2016-09-14 15:05:00,84.6,84.6,84.47,84.55,201169.0,57.0083,57.0083,56.9207,56.9746,201169.0
2016-09-14 15:10:00,84.55,84.56,84.42,84.48,138994.0,56.9746,56.9813,56.887,56.9274,138994.0
2016-09-14 15:15:00,84.48,84.49,84.4,84.46,148538.0,56.9274,56.9341,56.8735,56.9139,148538.0
2016-09-14 15:20:00,84.46,84.52,84.34,84.37,154668.0,56.9139,56.9544,56.8331,56.8533,154668.0
2016-09-14 15:25:00,84.36,84.42,84.26,84.3,263823.0,56.8465,56.887,56.7792,56.8061,263823.0
2016-09-14 15:30:00,84.31,84.44,84.3,84.36,190726.0,56.8129,56.9005,56.8061,56.8465,190726.0
2016-09-14 15:35:00,84.36,84.39,84.27,84.34,175031.0,56.8465,56.8668,56.7859,56.8331,175031.0
2016-09-14 15:40:00,84.34,84.43,84.27,84.39,252531.0,56.8331,56.8937,56.7859,56.8668,252531.0
2016-09-14 15:45:00,84.38,84.56,84.36,84.56,205090.0,56.86,56.9813,56.8465,56.9813,205090.0
2016-09-14 15:50:00,84.55,84.64,84.44,84.6,395546.0,56.9746,57.0352,56.9005,57.0083,395546.0
2016-09-14 15:55:00,84.6,84.61,84.41,84.58,626700.0,57.0083,57.015,56.8802,56.9948,626700.0
2016-09-15 09:30:00,84.61,84.94,84.52,84.86,244595.0,57.015,57.2374,56.9544,57.1835,244595.0
2016-09-15 09:35:00,84.88,84.94,84.65,84.71,154074.0,57.1969,57.2374,57.042,57.0824,154074.0
2016-09-15 09:40:00,84.72,84.88,84.66,84.75,122046.0,57.0891,57.1969,57.0487,57.1093,122046.0
2016-09-15 09:45:00,84.75,84.76,84.54,84.63,149896.0,57.1093,57.1161,56.9678,57.0285,149896.0
2016-09-15 09:50:00,84.63,84.9,84.61,84.86,126370.0,57.0285,57.2104,57.015,57.1835,126370.0
2016-09-15 09:55:00,84.86,84.89,84.64,84.73,101117.0,57.1835,57.2037,57.0352,57.0959,101117.0
2016-09-15 10:00:00,84.74,84.87,84.67,84.8,93656.0,57.1026,57.1902,57.0554,57.143,93656.0
2016-09-15 10:05:00,84.8,84.97,84.79,84.9,122584.0,57.143,57.2576,57.1363,57.2104,122584.0
2016-09-15 10:10:00,84.89,84.89,84.76,84.82,57933.0,57.2037,57.2037,57.1161,57.1565,57933.0
2016-09-15 10:15:00,84.82,84.92,84.73,84.77,83122.0,57.1565,57.2239,57.0959,57.1228,83122.0
2016-09-15 10:20:00,84.78,84.86,84.76,84.78,77970.0,57.1296,57.1835,57.1161,57.1296,77970.0
2016-09-15 10:25:00,84.77,84.85,84.71,84.74,69435.0,57.1228,57.1767,57.0824,57.1026,69435.0
2016-09-15 10:30:00,84.75,84.77,84.66,84.68,44974.0,57.1093,57.1228,57.0487,57.0622,44974.0
2016-09-15 10:35:00,84.68,84.79,84.67,84.79,57166.0,57.0622,57.1363,57.0554,57.1363,57166.0
2016-09-15 10:40:00,84.79,84.82,84.62,84.79,144281.0,57.1363,57.1565,57.0217,57.1363,144281.0
2016-09-15 10:45:00,84.8,84.93,84.77,84.92,115466.0,57.143,57.2306,57.1228,57.2239,115466.0
2016-09-15 10:50:00,84.93,85.06,84.93,85.02,112709.0,57.2306,57.3182,57.2306,57.2913,112709.0
2016-09-15 10:55:00,85.03,85.09,85.02,85.05,60305.0,57.298,57.3385,57.2913,57.3115,60305.0
2016-09-15 11:00:00,85.05,85.18,85.01,85.02,105251.0,57.3115,57.3991,57.2846,57.2913,105251.0
2016-09-15 11:05:00,85.03,85.16,85.02,85.14,72512.0,57.298,57.3856,57.2913,57.3722,72512.0
2016-09-15 11:10:00,85.14,85.2,85.13,85.18,39468.0,57.3722,57.4126,57.3654,57.3991,39468.0
2016-09-15 11:15:00,85.19,85.26,85.18,85.22,59222.0,57.4058,57.453,57.3991,57.4261,59222.0
2016-09-15 11:20:00,85.22,85.24,85.12,85.24,50422.0,57.4261,57.4395,57.3587,57.4395,50422.0
2016-09-15 11:25:00,85.24,85.38,85.21,85.34,79368.0,57.4395,57.5339,57.4193,57.5069,79368.0
2016-09-15 11:30:00,85.34,85.42,85.28,85.3,65662.0,57.5069,57.5608,57.4665,57.48,65662.0
2016-09-15 11:35:00,85.3,85.32,85.22,85.26,61884.0,57.48,57.4934,57.4261,57.453,61884.0
2016-09-15 11:40:00,85.27,85.29,85.18,85.2,57456.0,57.4598,57.4732,57.3991,57.4126,57456.0
2016-09-15 11:45:00,85.2,85.24,85.18,85.21,76732.0,57.4126,57.4395,57.3991,57.4193,76732.0
2016-09-15 11:50:00,85.22,85.35,85.22,85.27,74016.0,57.4261,57.5137,57.4261,57.4598,74016.0
2016-09-15 11:55:00,85.27,85.35,85.27,85.34,58750.0,57.4598,57.5137,57.4598,57.5069,58750.0
2016-09-15 12:00:00,85.34,85.41,85.32,85.39,55785.0,57.5069,57.5541,57.4934,57.5406,55785.0
2016-09-15 12:05:00,85.39,85.48,85.39,85.47,61721.0,57.5406,57.6013,57.5406,57.5945,61721.0
2016-09-15 12:10:00,85.48,85.48,85.38,85.38,45858.0,57.6013,57.6013,57.5339,57.5339,45858.0
2016-09-15 12:15:00,85.38,85.49,85.34,85.48,55312.0,57.5339,57.608,57.5069,57.6013,55312.0
2016-09-15 12:20:00,85.49,85.55,85.47,85.5,68990.0,57.608,57.6484,57.5945,57.6147,68990.0
2016-09-15 12:25:00,85.49,85.5,85.34,85.37,43055.0,57.608,57.6147,57.5069,57.5271,43055.0
2016-09-15 12:30:00,85.37,85.41,85.24,85.24,58185.0,57.5271,57.5541,57.4395,57.4395,58185.0
2016-09-15 12:35:00,85.25,85.26,85.17,85.25,82466.0,57.4463,57.453,57.3924,57.4463,82466.0
2016-09-15 12:40:00,85.26,85.28,85.17,85.2,62819.0,57.453,57.4665,57.3924,57.4126,62819.0
2016-09-15 12:45:00,85.21,85.26,85.19,85.22,40749.0,57.4193,57.453,57.4058,57.4261,40749.0
2016-09-15 12:50:00,85.21,85.22,85.14,85.2,68053.0,57.4193,57.4261,57.3722,57.4126,68053.0
2016-09-15 12:55:00,85.2,85.26,85.17,85.19,38675.0,57.4126,57.453,57.3924,57.4058,38675.0
2016-09-15 13:00:00,85.2,85.31,85.19,85.26,57764.0,57.4126,57.4867,57.4058,57.453,57764.0
2016-09-15 13:05:00,85.25,85.25,85.14,85.16,40078.0,57.4463,57.4463,57.3722,57.3856,40078.0
2016-09-15 13:10:00,85.16,85.18,85.09,85.14,64339.0,57.3856,57.3991,57.3385,57.3722,64339.0
2016-09-15 13:15:00,85.14,85.3,85.13,85.29,76600.0,57.3722,57.48,57.3654,57.4732,76600.0
2016-09-15 13:20:00,85.28,85.33,85.27,85.33,35291.0,57.4665,57.5002,57.4598,57.5002,35291.0
2016-09-15 13:25:00,85.31,85.36,85.25,85.28,63151.0,57.4867,57.5204,57.4463,57.4665,63151.0
2016-09-15 13:30:00,85.29,85.38,85.27,85.38,41341.0,57.4732,57.5339,57.4598,57.5339,41341.0
2016-09-15 13:35:00,85.38,85.44,85.36,85.44,91569.0,57.5339,57.5743,57.5204,57.5743,91569.0
2016-09-15 13:40:00,85.44,85.52,85.41,85.51,84469.0,57.5743,57.6282,57.5541,57.6215,84469.0
2016-09-15 13:45:00,85.51,85.56,85.48,85.51,68279.0,57.6215,57.6552,57.6013,57.6215,68279.0
2016-09-15 13:50:00,85.51,85.52,85.43,85.46,39520.0,57.6215,57.6282,57.5676,57.5878,39520.0
2016-09-15 13:55:00,85.45,85.49,85.41,85.48,37021.0,57.581,57.608,57.5541,57.6013,37021.0
2016-09-15 14:00:00,85.47,85.54,85.47,85.47,69859.0,57.5945,57.6417,57.5945,57.5945,69859.0
2016-09-15 14:05:00,85.48,85.49,85.43,85.46,33107.0,57.6013,57.608,57.5676,57.5878,33107.0
2016-09-15 14:10:00,85.45,85.48,85.4,85.45,38258.0,57.581,57.6013,57.5474,57.581,38258.0
2016-09-15 14:15:00,85.45,85.64,85.45,85.63,62391.0,57.581,57.7091,57.581,57.7023,62391.0
2016-09-15 14:20:00,85.63,85.65,85.61,85.63,59059.0,57.7023,57.7158,57.6889,57.7023,59059.0
2016-09-15 14:25:00,85.63,85.63,85.5,85.52,47731.0,57.7023,57.7023,57.6147,57.6282,47731.0
2016-09-15 14:30:00,85.52,85.55,85.48,85.53,47100.0,57.6282,57.6484,57.6013,57.635,47100.0
2016-09-15 14:35:00,85.53,85.53,85.46,85.51,48206.0,57.635,57.635,57.5878,57.6215,48206.0
2016-09-15 14:40:00,85.51,85.51,85.43,85.46,51614.0,57.6215,57.6215,57.5676,57.5878,51614.0
2016-09-15 14:45:00,85.47,85.49,85.37,85.38,63096.0,57.5945,57.608,57.5271,57.5339,63096.0
2016-09-15 14:50:00,85.38,85.39,85.32,85.33,53158.0,57.5339,57.5406,57.4934,57.5002,53158.0
2016-09-15 14:55:00,85.34,85.35,85.26,85.28,99280.0,57.5069,57.5137,57.453,57.4665,99280.0
2016-09-15 15:00:00,85.29,85.34,85.28,85.33,90392.0,57.4732,57.5069,57.4665,57.5002,90392.0
2016-09-15 15:05:00,85.33,85.34,85.24,85.25,74608.0,57.5002,57.5069,57.4395,57.4463,74608.0
2016-09-15 15:10:00,85.25,85.26,85.18,85.18,71716.0,57.4463,57.453,57.3991,57.3991,71716.0
2016-09-15 15:15:00,85.19,85.2,85.04,85.08,97585.0,57.4058,57.4126,57.3048,57.3317,97585.0
2016-09-15 15:20:00,85.08,85.15,85.07,85.08,97239.0,57.3317,57.3789,57.325,57.3317,97239.0
2016-09-15 15:25:00,85.08,85.15,85.08,85.14,96728.0,57.3317,57.3789,57.3317,57.3722,96728.0
2016-09-15 15:30:00,85.13,85.15,85.01,85.02,209188.0,57.3654,57.3789,57.2846,57.2913,209188.0
2016-09-15 15:35:00,85.03,85.11,85.02,85.09,147643.0,57.298,57.3519,57.2913,57.3385,147643.0
2016-09-15 15:40:00,85.08,85.12,85.05,85.07,152588.0,57.3317,57.3587,57.3115,57.325,152588.0
2016-09-15 15:45:00,85.08,85.12,85.0,85.01,176971.0,57.3317,57.3587,57.2778,57.2846,176971.0
2016-09-15 15:50:00,85.01,85.01,84.92,84.93,195833.0,57.2846,57.2846,57.2239,57.2306,195833.0
2016-09-15 15:55:00,84.94,85.09,84.91,85.07,347243.0,57.2374,57.3385,57.2172,57.325,347243.0
2016-09-16 09:30:00,84.51,84.9,84.4,84.79,4526145.0,56.9476,57.2104,56.8735,57.1363,4526145.0
2016-09-16 09:35:00,84.79,85.05,84.61,84.67,459331.0,57.1363,57.3115,57.015,57.0554,459331.0
2016-09-16 09:40:00,84.68,84.7,84.52,84.58,299200.0,57.0622,57.0757,56.9544,56.9948,299200.0
2016-09-16 09:45:00,84.58,84.65,84.54,84.6,229332.0,56.9948,57.042,56.9678,57.0083,229332.0
2016-09-16 09:50:00,84.6,84.61,84.44,84.44,225514.0,57.0083,57.015,56.9005,56.9005,225514.0
2016-09-16 09:55:00,84.44,84.75,84.43,84.64,268941.0,56.9005,57.1093,56.8937,57.0352,268941.0
2016-09-16 10:00:00,84.63,84.7,84.48,84.49,158168.0,57.0285,57.0757,56.9274,56.9341,158168.0
2016-09-16 10:05:00,84.49,84.5,84.35,84.39,174696.0,56.9341,56.9409,56.8398,56.8668,174696.0
2016-09-16 10:10:00,84.39,84.41,84.17,84.21,243745.0,56.8668,56.8802,56.7185,56.7455,243745.0
2016-09-16 10:15:00,84.22,84.37,84.13,84.27,199603.0,56.7522,56.8533,56.6916,56.7859,199603.0
2016-09-16 10:20:00,84.27,84.29,84.1,84.15,104908.0,56.7859,56.7994,56.6713,56.705,104908.0
2016-09-16 10:25:00,84.14,84.23,84.08,84.19,150091.0,56.6983,56.7589,56.6579,56.732,150091.0
2016-09-16 10:30:00,84.18,84.32,84.16,84.27,106096.0,56.7253,56.8196,56.7118,56.7859,106096.0
2016-09-16 10:35:00,84.26,84.41,84.23,84.41,106524.0,56.7792,56.8802,56.7589,56.8802,106524.0
2016-09-16 10:40:00,84.41,84.61,84.36,84.59,136597.0,56.8802,57.015,56.8465,57.0015,136597.0
2016-09-16 10:45:00,84.57,84.7,84.54,84.6,148971.0,56.9881,57.0757,56.9678,57.0083,148971.0
2016-09-16 10:50:00,84.61,84.63,84.53,84.58,176655.0,57.015,57.0285,56.9611,56.9948,176655.0
2016-09-16 10:55:00,84.58,84.59,84.41,84.41,97766.0,56.9948,57.0015,56.8802,56.8802,97766.0
2016-09-16 11:00:00,84.41,84.45,84.32,84.39,133841.0,56.8802,56.9072,56.8196,56.8668,133841.0
2016-09-16 11:05:00,84.38,84.56,84.37,84.5,144192.0,56.86,56.9813,56.8533,56.9409,144192.0
2016-09-16 11:10:00,84.5,84.56,84.46,84.5,124458.0,56.9409,56.9813,56.9139,56.9409,124458.0
2016-09-16 11:15:00,84.5,84.56,84.37,84.41,131308.0,56.9409,56.9813,56.8533,56.8802,131308.0
2016-09-16 11:20:00,84.41,84.44,84.34,84.37,70278.0,56.8802,56.9005,56.8331,56.8533,70278.0
2016-09-16 11:25:00,84.36,84.4,84.3,84.33,71223.0,56.8465,56.8735,56.8061,56.8263,71223.0
2016-09-16 11:30:00,84.33,84.38,84.25,84.35,68215.0,56.8263,56.86,56.7724,56.8398,68215.0
2016-09-16 11:35:00,84.35,84.42,84.32,84.37,47909.0,56.8398,56.887,56.8196,56.8533,47909.0
2016-09-16 11:40:00,84.38,84.38,84.28,84.32,50097.0,56.86,56.86,56.7926,56.8196,50097.0
2016-09-16 11:45:00,84.33,84.41,84.31,84.32,59750.0,56.8263,56.8802,56.8129,56.8196,59750.0
2016-09-16 11:50:00,84.31,84.33,84.23,84.27,94350.0,56.8129,56.8263,56.7589,56.7859,94350.0
2016-09-16 11:55:00,84.26,84.31,84.21,84.3,78115.0,56.7792,56.8129,56.7455,56.8061,78115.0
2016-09-16 12:00:00,84.31,84.31,84.2,84.2,149367.0,56.8129,56.8129,56.7387,56.7387,149367.0
2016-09-16 12:05:00,84.2,84.34,84.2,84.33,69744.0,56.7387,56.8331,56.7387,56.8263,69744.0
2016-09-16 12:10:00,84.34,84.36,84.25,84.26,85657.0,56.8331,56.8465,56.7724,56.7792,85657.0
2016-09-16 12:15:00,84.26,84.29,84.25,84.26,60829.0,56.7792,56.7994,56.7724,56.7792,60829.0
2016-09-16 12:20:00,84.26,84.31,84.25,84.26,120627.0,56.7792,56.8129,56.7724,56.7792,120627.0
2016-09-16 12:25:00,84.26,84.34,84.24,84.3,78366.0,56.7792,56.8331,56.7657,56.8061,78366.0
2016-09-16 12:30:00,84.3,84.36,84.25,84.28,62742.0,56.8061,56.8465,56.7724,56.7926,62742.0
2016-09-16 12:35:00,84.28,84.32,84.23,84.26,131601.0,56.7926,56.8196,56.7589,56.7792,131601.0
2016-09-16 12:40:00,84.26,84.28,84.19,84.21,109236.0,56.7792,56.7926,56.732,56.7455,109236.0
2016-09-16 12:45:00,84.21,84.24,84.14,84.18,89581.0,56.7455,56.7657,56.6983,56.7253,89581.0
2016-09-16 12:50:00,84.18,84.2,84.13,84.15,89564.0,56.7253,56.7387,56.6916,56.705,89564.0
2016-09-16 12:55:00,84.15,84.2,84.08,84.09,122784.0,56.705,56.7387,56.6579,56.6646,122784.0
2016-09-16 13:00:00,84.09,84.1,84.04,84.05,165648.0,56.6646,56.6713,56.6309,56.6376,165648.0
2016-09-16 13:05:00,84.05,84.07,83.94,83.95,215970.0,56.6376,56.6511,56.5635,56.5703,215970.0
2016-09-16 13:10:00,83.95,84.01,83.83,83.86,133423.0,56.5703,56.6107,56.4894,56.5096,133423.0
2016-09-16 13:15:00,83.85,84.0,83.84,83.95,75476.0,56.5029,56.604,56.4961,56.5703,75476.0
2016-09-16 13:20:00,83.95,84.0,83.92,84.0,66070.0,56.5703,56.604,56.55,56.604,66070.0
2016-09-16 13:25:00,84.0,84.0,83.94,83.95,83375.0,56.604,56.604,56.5635,56.5703,83375.0
2016-09-16 13:30:00,83.94,83.95,83.79,83.79,82546.0,56.5635,56.5703,56.4624,56.4624,82546.0
2016-09-16 13:35:00,83.78,83.82,83.76,83.77,116563.0,56.4557,56.4827,56.4422,56.449,116563.0
2016-09-16 13:40:00,83.77,83.8,83.63,83.64,156370.0,56.449,56.4692,56.3546,56.3614,156370.0
2016-09-16 13:45:00,83.64,83.66,83.56,83.59,187089.0,56.3614,56.3748,56.3075,56.3277,187089.0
2016-09-16 13:50:00,83.59,83.74,83.59,83.73,129759.0,56.3277,56.4288,56.3277,56.422,129759.0
2016-09-16 13:55:00,83.73,83.75,83.67,83.75,149934.0,56.422,56.4355,56.3816,56.4355,149934.0
2016-09-16 14:00:00,83.74,83.74,83.66,83.71,83560.0,56.4288,56.4288,56.3748,56.4085,83560.0
2016-09-16 14:05:00,83.7,83.79,83.68,83.79,84694.0,56.4018,56.4624,56.3883,56.4624,84694.0
2016-09-16 14:10:00,83.79,83.88,83.78,83.87,126352.0,56.4624,56.5231,56.4557,56.5164,126352.0
2016-09-16 14:15:00,83.87,83.93,83.83,83.93,97838.0,56.5164,56.5568,56.4894,56.5568,97838.0
2016-09-16 14:20:00,83.93,83.95,83.82,83.84,124470.0,56.5568,56.5703,56.4827,56.4961,124470.0
2016-09-16 14:25:00,83.84,83.98,83.82,83.96,88717.0,56.4961,56.5905,56.4827,56.577,88717.0
2016-09-16 14:30:00,83.97,84.13,83.97,84.12,132786.0,56.5837,56.6916,56.5837,56.6848,132786.0
2016-09-16 14:35:00,84.12,84.23,84.11,84.16,110402.0,56.6848,56.7589,56.6781,56.7118,110402.0
2016-09-16 14:40:00,84.15,84.18,84.09,84.16,145211.0,56.705,56.7253,56.6646,56.7118,145211.0
2016-09-16 14:45:00,84.16,84.2,84.13,84.19,97169.0,56.7118,56.7387,56.6916,56.732,97169.0
2016-09-16 14:50:00,84.2,84.21,84.14,84.2,73552.0,56.7387,56.7455,56.6983,56.7387,73552.0
2016-09-16 14:55:00,84.19,84.21,84.06,84.1,152262.0,56.732,56.7455,56.6444,56.6713,152262.0
2016-09-16 15:00:00,84.1,84.18,84.08,84.14,93211.0,56.6713,56.7253,56.6579,56.6983,93211.0
2016-09-16 15:05:00,84.14,84.21,84.13,84.2,127445.0,56.6983,56.7455,56.6916,56.7387,127445.0
2016-09-16 15:10:00,84.2,84.21,84.13,84.18,133463.0,56.7387,56.7455,56.6916,56.7253,133463.0
2016-09-16 15:15:00,84.18,84.26,84.14,84.26,108022.0,56.7253,56.7792,56.6983,56.7792,108022.0
2016-09-16 15:20:00,84.26,84.29,84.23,84.27,106755.0,56.7792,56.7994,56.7589,56.7859,106755.0
2016-09-16 15:25:00,84.26,84.27,84.21,84.24,88183.0,56.7792,56.7859,56.7455,56.7657,88183.0
2016-09-16 15:30:00,84.24,84.42,84.23,84.31,159399.0,56.7657,56.887,56.7589,56.8129,159399.0
2016-09-16 15:35:00,84.3,84.35,84.25,84.31,161086.0,56.8061,56.8398,56.7724,56.8129,161086.0
2016-09-16 15:40:00,84.31,84.32,84.18,84.19,171632.0,56.8129,56.8196,56.7253,56.732,171632.0
2016-09-16 15:45:00,84.19,84.22,84.11,84.16,392762.0,56.732,56.7522,56.6781,56.7118,392762.0
2016-09-16 15:50:00,84.16,84.16,84.02,84.06,416316.0,56.7118,56.7118,56.6174,56.6444,416316.0
2016-09-16 15:55:00,84.06,84.16,83.87,84.02,1119981.0,56.6444,56.7118,56.5164,56.6174,1119981.0
2016-09-19 09:30:00,84.58,84.62,84.23,84.26,240519.0,56.9948,57.0217,56.7589,56.7792,240519.0
2016-09-19 09:35:00,84.25,84.3,84.11,84.2,85053.0,56.7724,56.8061,56.6781,56.7387,85053.0
2016-09-19 09:40:00,84.2,84.26,84.12,84.13,112864.0,56.7387,56.7792,56.6848,56.6916,112864.0
2016-09-19 09:45:00,84.14,84.37,84.13,84.34,63141.0,56.6983,56.8533,56.6916,56.8331,63141.0
2016-09-19 09:50:00,84.33,84.33,84.2,84.22,88452.0,56.8263,56.8263,56.7387,56.7522,88452.0
2016-09-19 09:55:00,84.22,84.34,84.22,84.29,68234.0,56.7522,56.8331,56.7522,56.7994,68234.0
2016-09-19 10:00:00,84.29,84.37,84.27,84.32,79233.0,56.7994,56.8533,56.7859,56.8196,79233.0
2016-09-19 10:05:00,84.32,84.37,84.27,84.27,154484.0,56.8196,56.8533,56.7859,56.7859,154484.0
2016-09-19 10:10:00,84.28,84.28,84.13,84.16,140133.0,56.7926,56.7926,56.6916,56.7118,140133.0
2016-09-19 10:15:00,84.16,84.27,84.15,84.27,122363.0,56.7118,56.7859,56.705,56.7859,122363.0
2016-09-19 10:20:00,84.26,84.28,84.14,84.22,106516.0,56.7792,56.7926,56.6983,56.7522,106516.0
2016-09-19 10:25:00,84.22,84.27,84.17,84.25,97441.0,56.7522,56.7859,56.7185,56.7724,97441.0
2016-09-19 10:30:00,84.25,84.42,84.24,84.39,90302.0,56.7724,56.887,56.7657,56.8668,90302.0
2016-09-19 10:35:00,84.38,84.43,84.33,84.42,88351.0,56.86,56.8937,56.8263,56.887,88351.0
2016-09-19 10:40:00,84.42,84.5,84.38,84.49,103244.0,56.887,56.9409,56.86,56.9341,103244.0
2016-09-19 10:45:00,84.49,84.5,84.41,84.45,68310.0,56.9341,56.9409,56.8802,56.9072,68310.0
2016-09-19 10:50:00,84.44,84.48,84.35,84.38,128399.0,56.9005,56.9274,56.8398,56.86,128399.0
2016-09-19 10:55:00,84.37,84.45,84.34,84.44,77947.0,56.8533,56.9072,56.8331,56.9005,77947.0
2016-09-19 11:00:00,84.43,84.43,84.37,84.4,58583.0,56.8937,56.8937,56.8533,56.8735,58583.0
2016-09-19 11:05:00,84.4,84.48,84.38,84.47,69007.0,56.8735,56.9274,56.86,56.9207,69007.0
2016-09-19 11:10:00,84.47,84.49,84.43,84.45,51303.0,56.9207,56.9341,56.8937,56.9072,51303.0
2016-09-19 11:15:00,84.46,84.52,84.43,84.5,58319.0,56.9139,56.9544,56.8937,56.9409,58319.0
2016-09-19 11:20:00,84.51,84.52,84.47,84.49,50693.0,56.9476,56.9544,56.9207,56.9341,50693.0
2016-09-19 11:25:00,84.48,84.5,84.45,84.48,45052.0,56.9274,56.9409,56.9072,56.9274,45052.0
2016-09-19 11:30:00,84.49,84.5,84.43,84.45,179492.0,56.9341,56.9409,56.8937,56.9072,179492.0
2016-09-19 11:35:00,84.45,84.48,84.4,84.47,120476.0,56.9072,56.9274,56.8735,56.9207,120476.0
2016-09-19 11:40:00,84.47,84.47,84.41,84.45,42216.0,56.9207,56.9207,56.8802,56.9072,42216.0
2016-09-19 11:45:00,84.45,84.5,84.43,84.46,135085.0,56.9072,56.9409,56.8937,56.9139,135085.0
2016-09-19 11:50:00,84.46,84.47,84.4,84.45,50738.0,56.9139,56.9207,56.8735,56.9072,50738.0
2016-09-19 11:55:00,84.45,84.51,84.45,84.5,36212.0,56.9072,56.9476,56.9072,56.9409,36212.0
2016-09-19 12:00:00,84.49,84.52,84.48,84.51,33323.0,56.9341,56.9544,56.9274,56.9476,33323.0
2016-09-19 12:05:00,84.52,84.52,84.36,84.36,71186.0,56.9544,56.9544,56.8465,56.8465,71186.0
2016-09-19 12:10:00,84.37,84.37,84.16,84.2,78880.0,56.8533,56.8533,56.7118,56.7387,78880.0
2016-09-19 12:15:00,84.19,84.2,84.07,84.13,85483.0,56.732,56.7387,56.6511,56.6916,85483.0
2016-09-19 12:20:00,84.12,84.16,84.07,84.13,64529.0,56.6848,56.7118,56.6511,56.6916,64529.0
2016-09-19 12:25:00,84.11,84.17,83.93,83.95,183146.0,56.6781,56.7185,56.5568,56.5703,183146.0
2016-09-19 12:30:00,83.95,84.05,83.95,83.99,110246.0,56.5703,56.6376,56.5703,56.5972,110246.0
2016-09-19 12:35:00,83.99,84.05,83.98,84.0,75490.0,56.5972,56.6376,56.5905,56.604,75490.0
2016-09-19 12:40:00,84.01,84.02,83.97,84.02,120183.0,56.6107,56.6174,56.5837,56.6174,120183.0
2016-09-19 12:45:00,84.01,84.06,84.01,84.04,29170.0,56.6107,56.6444,56.6107,56.6309,29170.0
2016-09-19 12:50:00,84.05,84.15,84.05,84.1,42532.0,56.6376,56.705,56.6376,56.6713,42532.0
2016-09-19 12:55:00,84.11,84.13,83.99,84.02,69349.0,56.6781,56.6916,56.5972,56.6174,69349.0
2016-09-19 13:00:00,84.02,84.09,83.98,84.06,55250.0,56.6174,56.6646,56.5905,56.6444,55250.0
2016-09-19 13:05:00,84.06,84.19,84.05,84.18,36838.0,56.6444,56.732,56.6376,56.7253,36838.0
2016-09-19 13:10:00,84.17,84.2,84.14,84.19,36881.0,56.7185,56.7387,56.6983,56.732,36881.0
2016-09-19 13:15:00,84.19,84.23,84.14,84.2,37249.0,56.732,56.7589,56.6983,56.7387,37249.0
2016-09-19 13:20:00,84.2,84.23,84.14,84.17,33460.0,56.7387,56.7589,56.6983,56.7185,33460.0
2016-09-19 13:25:00,84.17,84.19,84.11,84.17,39310.0,56.7185,56.732,56.6781,56.7185,39310.0
2016-09-19 13:30:00,84.16,84.18,84.02,84.02,90766.0,56.7118,56.7253,56.6174,56.6174,90766.0
2016-09-19 13:35:00,84.01,84.02,83.95,84.01,122762.0,56.6107,56.6174,56.5703,56.6107,122762.0
2016-09-19 13:40:00,84.0,84.09,83.99,84.09,34562.0,56.604,56.6646,56.5972,56.6646,34562.0
2016-09-19 13:45:00,84.09,84.12,84.04,84.08,41729.0,56.6646,56.6848,56.6309,56.6579,41729.0
2016-09-19 13:50:00,84.09,84.09,84.03,84.06,73079.0,56.6646,56.6646,56.6242,56.6444,73079.0
2016-09-19 13:55:00,84.06,84.08,84.03,84.05,99101.0,56.6444,56.6579,56.6242,56.6376,99101.0
2016-09-19 14:00:00,84.05,84.08,84.0,84.05,97321.0,56.6376,56.6579,56.604,56.6376,97321.0
2016-09-19 14:05:00,84.04,84.09,84.02,84.09,34295.0,56.6309,56.6646,56.6174,56.6646,34295.0
2016-09-19 14:10:00,84.1,84.15,84.07,84.13,36332.0,56.6713,56.705,56.6511,56.6916,36332.0
2016-09-19 14:15:00,84.13,84.16,84.11,84.13,110470.0,56.6916,56.7118,56.6781,56.6916,110470.0
2016-09-19 14:20:00,84.12,84.14,84.07,84.11,22075.0,56.6848,56.6983,56.6511,56.6781,22075.0
2016-09-19 14:25:00,84.1,84.11,84.04,84.1,28484.0,56.6713,56.6781,56.6309,56.6713,28484.0
2016-09-19 14:30:00,84.11,84.15,84.1,84.13,37311.0,56.6781,56.705,56.6713,56.6916,37311.0
2016-09-19 14:35:00,84.13,84.16,84.08,84.08,26848.0,56.6916,56.7118,56.6579,56.6579,26848.0
2016-09-19 14:40:00,84.09,84.11,84.04,84.06,26990.0,56.6646,56.6781,56.6309,56.6444,26990.0
2016-09-19 14:45:00,84.06,84.18,84.06,84.15,33295.0,56.6444,56.7253,56.6444,56.705,33295.0
2016-09-19 14:50:00,84.15,84.19,84.13,84.16,19139.0,56.705,56.732,56.6916,56.7118,19139.0
2016-09-19 14:55:00,84.15,84.17,84.13,84.16,30023.0,56.705,56.7185,56.6916,56.7118,30023.0
2016-09-19 15:00:00,84.17,84.18,84.12,84.14,43533.0,56.7185,56.7253,56.6848,56.6983,43533.0
2016-09-19 15:05:00,84.14,84.15,84.08,84.09,49478.0,56.6983,56.705,56.6579,56.6646,49478.0
2016-09-19 15:10:00,84.08,84.14,84.07,84.09,70000.0,56.6579,56.6983,56.6511,56.6646,70000.0
2016-09-19 15:15:00,84.08,84.08,83.97,84.06,99542.0,56.6579,56.6579,56.5837,56.6444,99542.0
2016-09-19 15:20:00,84.06,84.07,84.0,84.04,56118.0,56.6444,56.6511,56.604,56.6309,56118.0
2016-09-19 15:25:00,84.03,84.08,83.98,84.0,57602.0,56.6242,56.6579,56.5905,56.604,57602.0
2016-09-19 15:30:00,84.0,84.03,83.91,83.99,112688.0,56.604,56.6242,56.5433,56.5972,112688.0
2016-09-19 15:35:00,84.0,84.03,83.94,84.0,84094.0,56.604,56.6242,56.5635,56.604,84094.0
2016-09-19 15:40:00,84.01,84.08,83.97,84.05,72878.0,56.6107,56.6579,56.5837,56.6376,72878.0
2016-09-19 15:45:00,84.05,84.06,84.0,84.02,129432.0,56.6376,56.6444,56.604,56.6174,129432.0
2016-09-19 15:50:00,84.03,84.04,83.96,83.99,167010.0,56.6242,56.6309,56.577,56.5972,167010.0
2016-09-19 15:55:00,83.99,83.99,83.81,83.83,310801.0,56.5972,56.5972,56.4759,56.4894,310801.0
2016-09-20 09:30:00,83.73,83.87,83.66,83.68,297386.0,56.422,56.5164,56.3748,56.3883,297386.0
2016-09-20 09:35:00,83.68,83.7,83.56,83.63,104046.0,56.3883,56.4018,56.3075,56.3546,104046.0
2016-09-20 09:40:00,83.63,83.75,83.61,83.65,156444.0,56.3546,56.4355,56.3412,56.3681,156444.0
2016-09-20 09:45:00,83.65,83.72,83.63,83.7,144744.0,56.3681,56.4153,56.3546,56.4018,144744.0
2016-09-20 09:50:00,83.7,83.83,83.7,83.8,125337.0,56.4018,56.4894,56.4018,56.4692,125337.0
2016-09-20 09:55:00,83.8,83.9,83.79,83.87,188468.0,56.4692,56.5366,56.4624,56.5164,188468.0
2016-09-20 10:00:00,83.87,83.95,83.84,83.92,187636.0,56.5164,56.5703,56.4961,56.55,187636.0
2016-09-20 10:05:00,83.92,83.95,83.83,83.88,150137.0,56.55,56.5703,56.4894,56.5231,150137.0
2016-09-20 10:10:00,83.87,83.92,83.83,83.89,113055.0,56.5164,56.55,56.4894,56.5298,113055.0
2016-09-20 10:15:00,83.89,83.89,83.77,83.78,82309.0,56.5298,56.5298,56.449,56.4557,82309.0
2016-09-20 10:20:00,83.78,83.82,83.7,83.72,64933.0,56.4557,56.4827,56.4018,56.4153,64933.0
2016-09-20 10:25:00,83.72,83.76,83.67,83.68,80094.0,56.4153,56.4422,56.3816,56.3883,80094.0
2016-09-20 10:30:00,83.67,83.68,83.56,83.56,95831.0,56.3816,56.3883,56.3075,56.3075,95831.0
2016-09-20 10:35:00,83.56,83.62,83.51,83.53,86327.0,56.3075,56.3479,56.2738,56.2872,86327.0
2016-09-20 10:40:00,83.54,83.54,83.41,83.41,135630.0,56.294,56.294,56.2064,56.2064,135630.0
2016-09-20 10:45:00,83.42,83.52,83.4,83.52,127817.0,56.2131,56.2805,56.1996,56.2805,127817.0
2016-09-20 10:50:00,83.51,83.58,83.48,83.53,148909.0,56.2738,56.3209,56.2536,56.2872,148909.0
2016-09-20 10:55:00,83.52,83.56,83.5,83.52,90987.0,56.2805,56.3075,56.267,56.2805,90987.0
2016-09-20 11:00:00,83.51,83.67,83.51,83.64,124037.0,56.2738,56.3816,56.2738,56.3614,124037.0
2016-09-20 11:05:00,83.64,83.68,83.56,83.66,96309.0,56.3614,56.3883,56.3075,56.3748,96309.0
2016-09-20 11:10:00,83.66,83.75,83.64,83.69,82757.0,56.3748,56.4355,56.3614,56.3951,82757.0
2016-09-20 11:15:00,83.7,83.83,83.68,83.83,44157.0,56.4018,56.4894,56.3883,56.4894,44157.0
2016-09-20 11:20:00,83.83,83.87,83.77,83.77,60956.0,56.4894,56.5164,56.449,56.449,60956.0
2016-09-20 11:25:00,83.78,83.82,83.71,83.77,108079.0,56.4557,56.4827,56.4085,56.449,108079.0
2016-09-20 11:30:00,83.78,83.86,83.76,83.79,65345.0,56.4557,56.5096,56.4422,56.4624,65345.0
2016-09-20 11:35:00,83.79,83.83,83.75,83.76,52922.0,56.4624,56.4894,56.4355,56.4422,52922.0
2016-09-20 11:40:00,83.76,83.83,83.76,83.82,57019.0,56.4422,56.4894,56.4422,56.4827,57019.0
2016-09-20 11:45:00,83.83,83.87,83.81,83.84,78082.0,56.4894,56.5164,56.4759,56.4961,78082.0
2016-09-20 11:50:00,83.83,83.83,83.71,83.75,72862.0,56.4894,56.4894,56.4085,56.4355,72862.0
2016-09-20 11:55:00,83.75,83.76,83.61,83.65,125290.0,56.4355,56.4422,56.3412,56.3681,125290.0
2016-09-20 12:00:00,83.66,83.67,83.57,83.61,772218.0,56.3748,56.3816,56.3142,56.3412,772218.0
2016-09-20 12:05:00,83.62,83.68,83.58,83.61,99484.0,56.3479,56.3883,56.3209,56.3412,99484.0
2016-09-20 12:10:00,83.61,83.61,83.48,83.48,96697.0,56.3412,56.3412,56.2536,56.2536,96697.0
2016-09-20 12:15:00,83.48,83.55,83.47,83.51,106833.0,56.2536,56.3007,56.2468,56.2738,106833.0
2016-09-20 12:20:00,83.52,83.53,83.47,83.49,78382.0,56.2805,56.2872,56.2468,56.2603,78382.0
2016-09-20 12:25:00,83.49,83.54,83.48,83.48,94160.0,56.2603,56.294,56.2536,56.2536,94160.0
2016-09-20 12:30:00,83.48,83.5,83.41,83.42,85439.0,56.2536,56.267,56.2064,56.2131,85439.0
2016-09-20 12:35:00,83.41,83.49,83.4,83.45,107412.0,56.2064,56.2603,56.1996,56.2333,107412.0
2016-09-20 12:40:00,83.46,83.51,83.43,83.45,87234.0,56.2401,56.2738,56.2199,56.2333,87234.0
2016-09-20 12:45:00,83.45,83.47,83.33,83.34,116953.0,56.2333,56.2468,56.1525,56.1592,116953.0
2016-09-20 12:50:00,83.34,83.42,83.34,83.38,73137.0,56.1592,56.2131,56.1592,56.1862,73137.0
2016-09-20 12:55:00,83.38,83.41,83.27,83.29,103275.0,56.1862,56.2064,56.112,56.1255,103275.0
2016-09-20 13:00:00,83.29,83.38,83.23,83.36,111631.0,56.1255,56.1862,56.0851,56.1727,111631.0
2016-09-20 13:05:00,83.36,83.42,83.35,83.39,64834.0,56.1727,56.2131,56.1659,56.1929,64834.0
2016-09-20 13:10:00,83.39,83.41,83.37,83.4,50445.0,56.1929,56.2064,56.1794,56.1996,50445.0
2016-09-20 13:15:00,83.39,83.41,83.03,83.36,962777.0,56.1929,56.2064,55.9503,56.1727,962777.0
2016-09-20 13:20:00,83.35,83.37,83.01,83.07,647281.0,56.1659,56.1794,55.9368,55.9773,647281.0
2016-09-20 13:25:00,83.08,83.26,83.07,83.23,242113.0,55.984,56.1053,55.9773,56.0851,242113.0
2016-09-20 13:30:00,83.23,83.23,83.11,83.12,178089.0,56.0851,56.0851,56.0042,56.011,178089.0
2016-09-20 13:35:00,83.12,83.15,83.01,83.02,318495.0,56.011,56.0312,55.9368,55.9436,318495.0
2016-09-20 13:40:00,83.02,83.03,82.93,82.98,297385.0,55.9436,55.9503,55.8829,55.9166,297385.0
2016-09-20 13:45:00,82.98,82.98,82.8,82.81,373900.0,55.9166,55.9166,55.7953,55.8021,373900.0
2016-09-20 13:50:00,82.8,82.94,82.74,82.89,348284.0,55.7953,55.8897,55.7549,55.856,348284.0
2016-09-20 13:55:00,82.9,83.12,82.87,83.09,291982.0,55.8627,56.011,55.8425,55.9907,291982.0
2016-09-20 14:00:00,83.08,83.09,82.9,82.96,384064.0,55.984,55.9907,55.8627,55.9031,384064.0
2016-09-20 14:05:00,82.95,83.0,82.92,82.98,169500.0,55.8964,55.9301,55.8762,55.9166,169500.0
2016-09-20 14:10:00,82.98,83.07,82.97,83.03,199489.0,55.9166,55.9773,55.9099,55.9503,199489.0
2016-09-20 14:15:00,83.04,83.15,83.04,83.12,277439.0,55.9571,56.0312,55.9571,56.011,277439.0
2016-09-20 14:20:00,83.11,83.12,82.98,83.02,171202.0,56.0042,56.011,55.9166,55.9436,171202.0
2016-09-20 14:25:00,83.01,83.07,82.94,83.04,303736.0,55.9368,55.9773,55.8897,55.9571,303736.0
2016-09-20 14:30:00,83.04,83.13,83.02,83.12,179539.0,55.9571,56.0177,55.9436,56.011,179539.0
2016-09-20 14:35:00,83.13,83.23,83.1,83.22,176824.0,56.0177,56.0851,55.9975,56.0783,176824.0
2016-09-20 14:40:00,83.22,83.27,83.12,83.12,100648.0,56.0783,56.112,56.011,56.011,100648.0
2016-09-20 14:45:00,83.12,83.15,83.08,83.12,103349.0,56.011,56.0312,55.984,56.011,103349.0
2016-09-20 14:50:00,83.12,83.13,83.09,83.1,99455.0,56.011,56.0177,55.9907,55.9975,99455.0
2016-09-20 14:55:00,83.09,83.15,83.03,83.1,95342.0,55.9907,56.0312,55.9503,55.9975,95342.0
2016-09-20 15:00:00,83.1,83.12,83.01,83.03,150377.0,55.9975,56.011,55.9368,55.9503,150377.0
2016-09-20 15:05:00,83.03,83.07,82.99,83.0,109078.0,55.9503,55.9773,55.9234,55.9301,109078.0
2016-09-20 15:10:00,83.0,83.08,82.97,83.08,181047.0,55.9301,55.984,55.9099,55.984,181047.0
2016-09-20 15:15:00,83.08,83.09,82.99,83.02,101839.0,55.984,55.9907,55.9234,55.9436,101839.0
2016-09-20 15:20:00,83.02,83.02,82.93,82.93,108511.0,55.9436,55.9436,55.8829,55.8829,108511.0
2016-09-20 15:25:00,82.94,82.95,82.87,82.88,283631.0,55.8897,55.8964,55.8425,55.8492,283631.0
2016-09-20 15:30:00,82.89,82.9,82.82,82.89,343686.0,55.856,55.8627,55.8088,55.856,343686.0
2016-09-20 15:35:00,82.89,82.91,82.86,82.91,250770.0,55.856,55.8695,55.8358,55.8695,250770.0
2016-09-20 15:40:00,82.9,82.93,82.87,82.87,262381.0,55.8627,55.8829,55.8425,55.8425,262381.0
2016-09-20 15:45:00,82.87,82.88,82.74,82.74,418755.0,55.8425,55.8492,55.7549,55.7549,418755.0
2016-09-20 15:50:00,82.74,82.75,82.68,82.7,525520.0,55.7549,55.7616,55.7145,55.7279,525520.0
2016-09-20 15:55:00,82.7,82.71,82.54,82.55,1062938.0,55.7279,55.7347,55.6201,55.6269,1062938.0
2016-09-21 09:30:00,82.82,83.12,82.8,82.88,445594.0,55.8088,56.011,55.7953,55.8492,445594.0
2016-09-21 09:35:00,82.88,82.89,82.63,82.66,208190.0,55.8492,55.856,55.6808,55.701,208190.0
2016-09-21 09:40:00,82.66,82.69,82.55,82.59,273794.0,55.701,55.7212,55.6269,55.6538,273794.0
2016-09-21 09:45:00,82.59,82.62,82.51,82.6,250153.0,55.6538,55.674,55.5999,55.6606,250153.0
2016-09-21 09:50:00,82.59,82.63,82.44,82.47,194808.0,55.6538,55.6808,55.5527,55.573,194808.0
2016-09-21 09:55:00,82.48,82.57,82.31,82.33,199295.0,55.5797,55.6403,55.4651,55.4786,199295.0
2016-09-21 10:00:00,82.32,82.57,82.31,82.54,158921.0,55.4719,55.6403,55.4651,55.6201,158921.0
2016-09-21 10:05:00,82.53,82.62,82.52,82.56,106110.0,55.6134,55.674,55.6066,55.6336,106110.0
2016-09-21 10:10:00,82.56,82.65,82.5,82.63,174236.0,55.6336,55.6942,55.5932,55.6808,174236.0
2016-09-21 10:15:00,82.63,82.94,82.62,82.78,236871.0,55.6808,55.8897,55.674,55.7819,236871.0
2016-09-21 10:20:00,82.78,82.86,82.75,82.76,154500.0,55.7819,55.8358,55.7616,55.7684,154500.0
2016-09-21 10:25:00,82.76,82.77,82.6,82.73,106338.0,55.7684,55.7751,55.6606,55.7482,106338.0
2016-09-21 10:30:00,82.75,82.97,82.68,82.9,203962.0,55.7616,55.9099,55.7145,55.8627,203962.0
2016-09-21 10:35:00,82.91,82.92,82.73,82.8,175866.0,55.8695,55.8762,55.7482,55.7953,175866.0
2016-09-21 10:40:00,82.79,82.92,82.78,82.86,91258.0,55.7886,55.8762,55.7819,55.8358,91258.0
2016-09-21 10:45:00,82.86,82.86,82.58,82.75,121705.0,55.8358,55.8358,55.6471,55.7616,121705.0
2016-09-21 10:50:00,82.74,82.75,82.61,82.63,100165.0,55.7549,55.7616,55.6673,55.6808,100165.0
2016-09-21 10:55:00,82.62,82.66,82.53,82.54,105919.0,55.674,55.701,55.6134,55.6201,105919.0
2016-09-21 11:00:00,82.54,82.71,82.53,82.6,178768.0,55.6201,55.7347,55.6134,55.6606,178768.0
2016-09-21 11:05:00,82.61,82.61,82.53,82.55,92588.0,55.6673,55.6673,55.6134,55.6269,92588.0
2016-09-21 11:10:00,82.55,82.6,82.5,82.51,140006.0,55.6269,55.6606,55.5932,55.5999,140006.0
2016-09-21 11:15:00,82.51,82.53,82.4,82.43,125034.0,55.5999,55.6134,55.5258,55.546,125034.0
2016-09-21 11:20:00,82.42,82.55,82.41,82.47,112041.0,55.5393,55.6269,55.5325,55.573,112041.0
2016-09-21 11:25:00,82.47,82.58,82.46,82.48,103638.0,55.573,55.6471,55.5662,55.5797,103638.0
2016-09-21 11:30:00,82.48,82.57,82.46,82.51,151955.0,55.5797,55.6403,55.5662,55.5999,151955.0
2016-09-21 11:35:00,82.5,82.61,82.47,82.57,156846.0,55.5932,55.6673,55.573,55.6403,156846.0
2016-09-21 11:40:00,82.56,82.59,82.47,82.49,101777.0,55.6336,55.6538,55.573,55.5864,101777.0
2016-09-21 11:45:00,82.49,82.58,82.48,82.54,71320.0,55.5864,55.6471,55.5797,55.6201,71320.0
2016-09-21 11:50:00,82.54,82.6,82.5,82.5,101394.0,55.6201,55.6606,55.5932,55.5932,101394.0
2016-09-21 11:55:00,82.5,82.55,82.48,82.53,143793.0,55.5932,55.6269,55.5797,55.6134,143793.0
2016-09-21 12:00:00,82.52,82.56,82.46,82.55,84095.0,55.6066,55.6336,55.5662,55.6269,84095.0
2016-09-21 12:05:00,82.54,82.59,82.53,82.53,70715.0,55.6201,55.6538,55.6134,55.6134,70715.0
2016-09-21 12:10:00,82.53,82.6,82.51,82.54,59393.0,55.6134,55.6606,55.5999,55.6201,59393.0
2016-09-21 12:15:00,82.55,82.6,82.45,82.47,163268.0,55.6269,55.6606,55.5595,55.573,163268.0
2016-09-21 12:20:00,82.47,82.52,82.44,82.45,78898.0,55.573,55.6066,55.5527,55.5595,78898.0
2016-09-21 12:25:00,82.44,82.63,82.43,82.63,164299.0,55.5527,55.6808,55.546,55.6808,164299.0
2016-09-21 12:30:00,82.62,82.62,82.56,82.56,91871.0,55.674,55.674,55.6336,55.6336,91871.0
2016-09-21 12:35:00,82.56,82.62,82.51,82.6,110605.0,55.6336,55.674,55.5999,55.6606,110605.0
2016-09-21 12:40:00,82.6,82.6,82.54,82.57,82714.0,55.6606,55.6606,55.6201,55.6403,82714.0
2016-09-21 12:45:00,82.56,82.63,82.55,82.62,147176.0,55.6336,55.6808,55.6269,55.674,147176.0
2016-09-21 12:50:00,82.63,82.69,82.6,82.67,101096.0,55.6808,55.7212,55.6606,55.7077,101096.0
2016-09-21 12:55:00,82.67,82.79,82.66,82.75,131773.0,55.7077,55.7886,55.701,55.7616,131773.0
2016-09-21 13:00:00,82.75,82.83,82.75,82.79,138408.0,55.7616,55.8155,55.7616,55.7886,138408.0
2016-09-21 13:05:00,82.79,82.82,82.75,82.76,76860.0,55.7886,55.8088,55.7616,55.7684,76860.0
2016-09-21 13:10:00,82.76,82.76,82.72,82.73,84723.0,55.7684,55.7684,55.7414,55.7482,84723.0
2016-09-21 13:15:00,82.72,82.74,82.67,82.7,116043.0,55.7414,55.7549,55.7077,55.7279,116043.0
2016-09-21 13:20:00,82.7,82.72,82.63,82.63,78629.0,55.7279,55.7414,55.6808,55.6808,78629.0
2016-09-21 13:25:00,82.63,82.7,82.61,82.63,64430.0,55.6808,55.7279,55.6673,55.6808,64430.0
2016-09-21 13:30:00,82.63,82.67,82.61,82.66,77147.0,55.6808,55.7077,55.6673,55.701,77147.0
2016-09-21 13:35:00,82.67,82.67,82.6,82.65,217892.0,55.7077,55.7077,55.6606,55.6942,217892.0
2016-09-21 13:40:00,82.65,82.81,82.61,82.8,153034.0,55.6942,55.8021,55.6673,55.7953,153034.0
2016-09-21 13:45:00,82.81,83.04,82.79,83.02,212384.0,55.8021,55.9571,55.7886,55.9436,212384.0
2016-09-21 13:50:00,83.02,83.35,83.01,83.34,210178.0,55.9436,56.1659,55.9368,56.1592,210178.0
2016-09-21 13:55:00,83.34,83.62,83.34,83.37,374121.0,56.1592,56.3479,56.1592,56.1794,374121.0
2016-09-21 14:00:00,83.39,83.55,83.19,83.26,231775.0,56.1929,56.3007,56.0581,56.1053,231775.0
2016-09-21 14:05:00,83.25,83.35,83.21,83.31,124652.0,56.0986,56.1659,56.0716,56.139,124652.0
2016-09-21 14:10:00,83.3,83.59,83.3,83.53,209745.0,56.1323,56.3277,56.1323,56.2872,209745.0
2016-09-21 14:15:00,83.54,83.57,83.25,83.25,199003.0,56.294,56.3142,56.0986,56.0986,199003.0
2016-09-21 14:20:00,83.25,83.36,83.13,83.13,149337.0,56.0986,56.1727,56.0177,56.0177,149337.0
2016-09-21 14:25:00,83.12,83.2,82.96,82.99,183565.0,56.011,56.0649,55.9031,55.9234,183565.0
2016-09-21 14:30:00,82.99,83.05,82.93,82.98,142068.0,55.9234,55.9638,55.8829,55.9166,142068.0
2016-09-21 14:35:00,82.98,83.17,82.95,83.14,120121.0,55.9166,56.0447,55.8964,56.0244,120121.0
2016-09-21 14:40:00,83.13,83.27,83.06,83.16,95974.0,56.0177,56.112,55.9705,56.0379,95974.0
2016-09-21 14:45:00,83.17,83.2,82.97,83.0,176814.0,56.0447,56.0649,55.9099,55.9301,176814.0
2016-09-21 14:50:00,82.99,83.02,82.94,82.95,79880.0,55.9234,55.9436,55.8897,55.8964,79880.0
2016-09-21 14:55:00,82.95,83.12,82.91,83.09,186524.0,55.8964,56.011,55.8695,55.9907,186524.0
2016-09-21 15:00:00,83.09,83.12,82.99,83.04,142392.0,55.9907,56.011,55.9234,55.9571,142392.0
2016-09-21 15:05:00,83.04,83.14,83.03,83.1,97974.0,55.9571,56.0244,55.9503,55.9975,97974.0
2016-09-21 15:10:00,83.09,83.19,83.08,83.17,122070.0,55.9907,56.0581,55.984,56.0447,122070.0
2016-09-21 15:15:00,83.17,83.24,83.13,83.15,119851.0,56.0447,56.0918,56.0177,56.0312,119851.0
2016-09-21 15:20:00,83.15,83.28,83.15,83.19,127267.0,56.0312,56.1188,56.0312,56.0581,127267.0
2016-09-21 15:25:00,83.18,83.22,83.09,83.15,166853.0,56.0514,56.0783,55.9907,56.0312,166853.0
2016-09-21 15:30:00,83.15,83.25,83.14,83.22,146872.0,56.0312,56.0986,56.0244,56.0783,146872.0
2016-09-21 15:35:00,83.22,83.23,83.07,83.12,236836.0,56.0783,56.0851,55.9773,56.011,236836.0
2016-09-21 15:40:00,83.12,83.31,83.1,83.28,236611.0,56.011,56.139,55.9975,56.1188,236611.0
2016-09-21 15:45:00,83.27,83.32,83.24,83.28,211692.0,56.112,56.1457,56.0918,56.1188,211692.0
2016-09-21 15:50:00,83.28,83.31,83.2,83.21,330789.0,56.1188,56.139,56.0649,56.0716,330789.0
2016-09-21 15:55:00,83.21,83.32,83.19,83.28,521210.0,56.0716,56.1457,56.0581,56.1188,521210.0
2016-09-22 09:30:00,84.28,84.55,84.13,84.15,415399.0,56.7926,56.9746,56.6916,56.705,415399.0
2016-09-22 09:35:00,84.13,84.32,84.04,84.05,145135.0,56.6916,56.8196,56.6309,56.6376,145135.0
2016-09-22 09:40:00,84.04,84.1,84.0,84.05,150383.0,56.6309,56.6713,56.604,56.6376,150383.0
2016-09-22 09:45:00,84.05,84.13,83.94,84.0,331421.0,56.6376,56.6916,56.5635,56.604,331421.0
2016-09-22 09:50:00,84.0,84.02,83.91,83.95,96826.0,56.604,56.6174,56.5433,56.5703,96826.0
2016-09-22 09:55:00,83.94,83.99,83.81,83.84,90500.0,56.5635,56.5972,56.4759,56.4961,90500.0
2016-09-22 10:00:00,83.84,83.85,83.74,83.75,107758.0,56.4961,56.5029,56.4288,56.4355,107758.0
2016-09-22 10:05:00,83.75,83.79,83.68,83.68,158962.0,56.4355,56.4624,56.3883,56.3883,158962.0
2016-09-22 10:10:00,83.68,83.73,83.66,83.7,73302.0,56.3883,56.422,56.3748,56.4018,73302.0
2016-09-22 10:15:00,83.7,83.74,83.61,83.63,79593.0,56.4018,56.4288,56.3412,56.3546,79593.0
2016-09-22 10:20:00,83.64,83.67,83.6,83.61,75690.0,56.3614,56.3816,56.3344,56.3412,75690.0
2016-09-22 10:25:00,83.62,83.77,83.62,83.74,121724.0,56.3479,56.449,56.3479,56.4288,121724.0
2016-09-22 10:30:00,83.74,83.85,83.7,83.77,93035.0,56.4288,56.5029,56.4018,56.449,93035.0
2016-09-22 10:35:00,83.76,83.76,83.61,83.66,83388.0,56.4422,56.4422,56.3412,56.3748,83388.0
2016-09-22 10:40:00,83.66,83.69,83.58,83.61,91570.0,56.3748,56.3951,56.3209,56.3412,91570.0
2016-09-22 10:45:00,83.61,83.65,83.55,83.61,95706.0,56.3412,56.3681,56.3007,56.3412,95706.0
2016-09-22 10:50:00,83.61,83.62,83.44,83.49,94971.0,56.3412,56.3479,56.2266,56.2603,94971.0
2016-09-22 10:55:00,83.49,83.55,83.47,83.52,66337.0,56.2603,56.3007,56.2468,56.2805,66337.0
2016-09-22 11:00:00,83.53,83.54,83.43,83.53,96099.0,56.2872,56.294,56.2199,56.2872,96099.0
2016-09-22 11:05:00,83.53,83.59,83.49,83.58,83843.0,56.2872,56.3277,56.2603,56.3209,83843.0
2016-09-22 11:10:00,83.58,83.68,83.54,83.68,122676.0,56.3209,56.3883,56.294,56.3883,122676.0
2016-09-22 11:15:00,83.68,83.74,83.65,83.74,103854.0,56.3883,56.4288,56.3681,56.4288,103854.0
2016-09-22 11:20:00,83.73,83.77,83.69,83.77,75825.0,56.422,56.449,56.3951,56.449,75825.0
2016-09-22 11:25:00,83.77,83.82,83.71,83.77,121322.0,56.449,56.4827,56.4085,56.449,121322.0
2016-09-22 11:30:00,83.77,83.93,83.72,83.92,143153.0,56.449,56.5568,56.4153,56.55,143153.0
2016-09-22 11:35:00,83.92,83.95,83.86,83.94,115949.0,56.55,56.5703,56.5096,56.5635,115949.0
2016-09-22 11:40:00,83.95,83.98,83.91,83.94,114423.0,56.5703,56.5905,56.5433,56.5635,114423.0
2016-09-22 11:45:00,83.95,83.96,83.86,83.87,100075.0,56.5703,56.577,56.5096,56.5164,100075.0
2016-09-22 11:50:00,83.87,83.9,83.86,83.89,69961.0,56.5164,56.5366,56.5096,56.5298,69961.0
2016-09-22 11:55:00,83.89,83.99,83.86,83.97,108638.0,56.5298,56.5972,56.5096,56.5837,108638.0
2016-09-22 12:00:00,83.98,83.98,83.92,83.93,90174.0,56.5905,56.5905,56.55,56.5568,90174.0
2016-09-22 12:05:00,83.92,83.93,83.84,83.84,45228.0,56.55,56.5568,56.4961,56.4961,45228.0
2016-09-22 12:10:00,83.84,83.85,83.78,83.83,44015.0,56.4961,56.5029,56.4557,56.4894,44015.0
2016-09-22 12:15:00,83.84,83.85,83.73,83.77,56320.0,56.4961,56.5029,56.422,56.449,56320.0
2016-09-22 12:20:00,83.77,83.77,83.7,83.7,54511.0,56.449,56.449,56.4018,56.4018,54511.0
2016-09-22 12:25:00,83.7,83.82,83.69,83.8,47458.0,56.4018,56.4827,56.3951,56.4692,47458.0
2016-09-22 12:30:00,83.81,83.85,83.78,83.79,34193.0,56.4759,56.5029,56.4557,56.4624,34193.0
2016-09-22 12:35:00,83.79,83.8,83.74,83.77,40248.0,56.4624,56.4692,56.4288,56.449,40248.0
2016-09-22 12:40:00,83.78,83.81,83.77,83.81,33125.0,56.4557,56.4759,56.449,56.4759,33125.0
2016-09-22 12:45:00,83.8,83.87,83.8,83.86,41909.0,56.4692,56.5164,56.4692,56.5096,41909.0
2016-09-22 12:50:00,83.86,83.9,83.84,83.9,43453.0,56.5096,56.5366,56.4961,56.5366,43453.0
2016-09-22 12:55:00,83.9,83.91,83.74,83.8,63128.0,56.5366,56.5433,56.4288,56.4692,63128.0
2016-09-22 13:00:00,83.8,83.8,83.76,83.79,54433.0,56.4692,56.4692,56.4422,56.4624,54433.0
2016-09-22 13:05:00,83.79,83.8,83.72,83.73,60811.0,56.4624,56.4692,56.4153,56.422,60811.0
2016-09-22 13:10:00,83.72,83.77,83.7,83.72,73963.0,56.4153,56.449,56.4018,56.4153,73963.0
2016-09-22 13:15:00,83.72,83.8,83.71,83.76,70526.0,56.4153,56.4692,56.4085,56.4422,70526.0
2016-09-22 13:20:00,83.76,83.77,83.66,83.68,54463.0,56.4422,56.449,56.3748,56.3883,54463.0
2016-09-22 13:25:00,83.68,83.69,83.6,83.6,71496.0,56.3883,56.3951,56.3344,56.3344,71496.0
2016-09-22 13:30:00,83.61,83.7,83.61,83.63,55320.0,56.3412,56.4018,56.3412,56.3546,55320.0
2016-09-22 13:35:00,83.63,83.69,83.61,83.67,88857.0,56.3546,56.3951,56.3412,56.3816,88857.0
2016-09-22 13:40:00,83.67,83.69,83.63,83.65,91366.0,56.3816,56.3951,56.3546,56.3681,91366.0
2016-09-22 13:45:00,83.65,83.69,83.62,83.64,63442.0,56.3681,56.3951,56.3479,56.3614,63442.0
2016-09-22 13:50:00,83.64,83.64,83.59,83.61,61858.0,56.3614,56.3614,56.3277,56.3412,61858.0
2016-09-22 13:55:00,83.62,83.69,83.61,83.67,80886.0,56.3479,56.3951,56.3412,56.3816,80886.0
2016-09-22 14:00:00,83.67,83.67,83.62,83.65,65570.0,56.3816,56.3816,56.3479,56.3681,65570.0
2016-09-22 14:05:00,83.64,83.7,83.64,83.69,63100.0,56.3614,56.4018,56.3614,56.3951,63100.0
2016-09-22 14:10:00,83.68,83.69,83.47,83.47,157212.0,56.3883,56.3951,56.2468,56.2468,157212.0
2016-09-22 14:15:00,83.48,83.53,83.4,83.47,106522.0,56.2536,56.2872,56.1996,56.2468,106522.0
2016-09-22 14:20:00,83.46,83.49,83.38,83.43,75827.0,56.2401,56.2603,56.1862,56.2199,75827.0
2016-09-22 14:25:00,83.42,83.55,83.41,83.53,134055.0,56.2131,56.3007,56.2064,56.2872,134055.0
2016-09-22 14:30:00,83.52,83.59,83.5,83.56,59130.0,56.2805,56.3277,56.267,56.3075,59130.0
2016-09-22 14:35:00,83.55,83.58,83.5,83.57,77533.0,56.3007,56.3209,56.267,56.3142,77533.0
2016-09-22 14:40:00,83.58,83.61,83.54,83.56,60744.0,56.3209,56.3412,56.294,56.3075,60744.0
2016-09-22 14:45:00,83.57,83.63,83.55,83.57,63361.0,56.3142,56.3546,56.3007,56.3142,63361.0
2016-09-22 14:50:00,83.56,83.69,83.53,83.68,77914.0,56.3075,56.3951,56.2872,56.3883,77914.0
2016-09-22 14:55:00,83.69,83.72,83.65,83.7,78262.0,56.3951,56.4153,56.3681,56.4018,78262.0
2016-09-22 15:00:00,83.7,83.73,83.65,83.67,60902.0,56.4018,56.422,56.3681,56.3816,60902.0
2016-09-22 15:05:00,83.67,83.71,83.59,83.6,56007.0,56.3816,56.4085,56.3277,56.3344,56007.0
2016-09-22 15:10:00,83.6,83.65,83.57,83.6,69680.0,56.3344,56.3681,56.3142,56.3344,69680.0
2016-09-22 15:15:00,83.61,83.63,83.53,83.54,106989.0,56.3412,56.3546,56.2872,56.294,106989.0
2016-09-22 15:20:00,83.55,83.6,83.52,83.57,100442.0,56.3007,56.3344,56.2805,56.3142,100442.0
2016-09-22 15:25:00,83.58,83.61,83.52,83.52,111769.0,56.3209,56.3412,56.2805,56.2805,111769.0
2016-09-22 15:30:00,83.53,83.64,83.5,83.61,122495.0,56.2872,56.3614,56.267,56.3412,122495.0
2016-09-22 15:35:00,83.62,83.7,83.57,83.63,136003.0,56.3479,56.4018,56.3142,56.3546,136003.0
2016-09-22 15:40:00,83.63,83.67,83.59,83.62,120929.0,56.3546,56.3816,56.3277,56.3479,120929.0
2016-09-22 15:45:00,83.62,83.64,83.52,83.57,172065.0,56.3479,56.3614,56.2805,56.3142,172065.0
2016-09-22 15:50:00,83.56,83.58,83.54,83.58,152852.0,56.3075,56.3209,56.294,56.3209,152852.0
2016-09-22 15:55:00,83.57,83.64,83.51,83.52,408318.0,56.3142,56.3614,56.2738,56.2805,408318.0
2016-09-23 09:30:00,82.68,83.19,82.59,83.18,726775.0,55.7145,56.0581,55.6538,56.0514,726775.0
2016-09-23 09:35:00,83.18,83.4,83.17,83.38,168505.0,56.0514,56.1996,56.0447,56.1862,168505.0
2016-09-23 09:40:00,83.38,83.71,83.38,83.7,148384.0,56.1862,56.4085,56.1862,56.4018,148384.0
2016-09-23 09:45:00,83.69,83.9,83.62,83.9,208656.0,56.3951,56.5366,56.3479,56.5366,208656.0
2016-09-23 09:50:00,83.9,84.3,83.87,84.17,345938.0,56.5366,56.8061,56.5164,56.7185,345938.0
2016-09-23 09:55:00,84.16,84.16,84.01,84.09,158018.0,56.7118,56.7118,56.6107,56.6646,158018.0
2016-09-23 10:00:00,84.1,84.1,84.01,84.09,112117.0,56.6713,56.6713,56.6107,56.6646,112117.0
2016-09-23 10:05:00,84.08,84.21,84.05,84.17,104828.0,56.6579,56.7455,56.6376,56.7185,104828.0
2016-09-23 10:10:00,84.17,84.17,84.01,84.06,84762.0,56.7185,56.7185,56.6107,56.6444,84762.0
2016-09-23 10:15:00,84.06,84.09,84.02,84.09,77373.0,56.6444,56.6646,56.6174,56.6646,77373.0
2016-09-23 10:20:00,84.08,84.19,84.03,84.17,129302.0,56.6579,56.732,56.6242,56.7185,129302.0
2016-09-23 10:25:00,84.17,84.31,84.13,84.28,140483.0,56.7185,56.8129,56.6916,56.7926,140483.0
2016-09-23 10:30:00,84.28,84.29,84.15,84.15,80528.0,56.7926,56.7994,56.705,56.705,80528.0
2016-09-23 10:35:00,84.16,84.16,83.97,84.01,78101.0,56.7118,56.7118,56.5837,56.6107,78101.0
2016-09-23 10:40:00,84.01,84.01,83.9,83.94,61033.0,56.6107,56.6107,56.5366,56.5635,61033.0
2016-09-23 10:45:00,83.92,83.92,83.85,83.89,59883.0,56.55,56.55,56.5029,56.5298,59883.0
2016-09-23 10:50:00,83.88,83.93,83.86,83.93,76979.0,56.5231,56.5568,56.5096,56.5568,76979.0
2016-09-23 10:55:00,83.92,84.05,83.88,84.04,94873.0,56.55,56.6376,56.5231,56.6309,94873.0
2016-09-23 11:00:00,84.03,84.1,84.0,84.09,94102.0,56.6242,56.6713,56.604,56.6646,94102.0
2016-09-23 11:05:00,84.08,84.1,84.04,84.08,81784.0,56.6579,56.6713,56.6309,56.6579,81784.0
2016-09-23 11:10:00,84.08,84.08,83.92,83.96,141894.0,56.6579,56.6579,56.55,56.577,141894.0
2016-09-23 11:15:00,83.95,83.96,83.81,83.88,82431.0,56.5703,56.577,56.4759,56.5231,82431.0
2016-09-23 11:20:00,83.88,83.88,83.75,83.82,134001.0,56.5231,56.5231,56.4355,56.4827,134001.0
2016-09-23 11:25:00,83.81,83.88,83.74,83.84,79727.0,56.4759,56.5231,56.4288,56.4961,79727.0
2016-09-23 11:30:00,83.85,83.92,83.84,83.91,70693.0,56.5029,56.55,56.4961,56.5433,70693.0
2016-09-23 11:35:00,83.91,84.04,83.89,84.03,64589.0,56.5433,56.6309,56.5298,56.6242,64589.0
2016-09-23 11:40:00,84.04,84.04,83.89,83.96,105085.0,56.6309,56.6309,56.5298,56.577,105085.0
2016-09-23 11:45:00,83.96,83.97,83.79,83.83,112105.0,56.577,56.5837,56.4624,56.4894,112105.0
2016-09-23 11:50:00,83.84,83.85,83.59,83.6,138317.0,56.4961,56.5029,56.3277,56.3344,138317.0
2016-09-23 11:55:00,83.59,83.63,83.39,83.41,255913.0,56.3277,56.3546,56.1929,56.2064,255913.0
2016-09-23 12:00:00,83.42,83.63,83.41,83.58,156515.0,56.2131,56.3546,56.2064,56.3209,156515.0
2016-09-23 12:05:00,83.56,83.56,83.43,83.47,94416.0,56.3075,56.3075,56.2199,56.2468,94416.0
2016-09-23 12:10:00,83.47,83.59,83.43,83.5,109775.0,56.2468,56.3277,56.2199,56.267,109775.0
2016-09-23 12:15:00,83.5,83.54,83.43,83.44,108894.0,56.267,56.294,56.2199,56.2266,108894.0
2016-09-23 12:20:00,83.44,83.45,83.34,83.44,138569.0,56.2266,56.2333,56.1592,56.2266,138569.0
2016-09-23 12:25:00,83.45,83.5,83.44,83.45,91242.0,56.2333,56.267,56.2266,56.2333,91242.0
2016-09-23 12:30:00,83.45,83.53,83.42,83.5,59082.0,56.2333,56.2872,56.2131,56.267,59082.0
2016-09-23 12:35:00,83.5,83.5,83.35,83.42,86640.0,56.267,56.267,56.1659,56.2131,86640.0
2016-09-23 12:40:00,83.42,83.5,83.42,83.48,86599.0,56.2131,56.267,56.2131,56.2536,86599.0
2016-09-23 12:45:00,83.48,83.51,83.36,83.36,99053.0,56.2536,56.2738,56.1727,56.1727,99053.0
2016-09-23 12:50:00,83.37,83.44,83.31,83.44,85400.0,56.1794,56.2266,56.139,56.2266,85400.0
2016-09-23 12:55:00,83.43,83.44,83.36,83.41,69113.0,56.2199,56.2266,56.1727,56.2064,69113.0
2016-09-23 13:00:00,83.42,83.43,83.31,83.31,92915.0,56.2131,56.2199,56.139,56.139,92915.0
2016-09-23 13:05:00,83.32,83.33,83.25,83.28,99959.0,56.1457,56.1525,56.0986,56.1188,99959.0
2016-09-23 13:10:00,83.26,83.26,83.04,83.18,250679.0,56.1053,56.1053,55.9571,56.0514,250679.0
2016-09-23 13:15:00,83.19,83.19,83.07,83.13,121595.0,56.0581,56.0581,55.9773,56.0177,121595.0
2016-09-23 13:20:00,83.14,83.23,83.12,83.18,53759.0,56.0244,56.0851,56.011,56.0514,53759.0
2016-09-23 13:25:00,83.19,83.32,83.18,83.31,90824.0,56.0581,56.1457,56.0514,56.139,90824.0
2016-09-23 13:30:00,83.32,83.35,83.25,83.3,86370.0,56.1457,56.1659,56.0986,56.1323,86370.0
2016-09-23 13:35:00,83.3,83.3,83.18,83.19,113647.0,56.1323,56.1323,56.0514,56.0581,113647.0
2016-09-23 13:40:00,83.2,83.2,83.1,83.19,62412.0,56.0649,56.0649,55.9975,56.0581,62412.0
2016-09-23 13:45:00,83.19,83.26,83.17,83.2,74625.0,56.0581,56.1053,56.0447,56.0649,74625.0
2016-09-23 13:50:00,83.2,83.27,83.13,83.23,116476.0,56.0649,56.112,56.0177,56.0851,116476.0
2016-09-23 13:55:00,83.23,83.29,83.15,83.23,98811.0,56.0851,56.1255,56.0312,56.0851,98811.0
2016-09-23 14:00:00,83.23,83.36,83.2,83.31,66435.0,56.0851,56.1727,56.0649,56.139,66435.0
2016-09-23 14:05:00,83.32,83.44,83.3,83.41,96344.0,56.1457,56.2266,56.1323,56.2064,96344.0
2016-09-23 14:10:00,83.4,83.46,83.39,83.4,83584.0,56.1996,56.2401,56.1929,56.1996,83584.0
2016-09-23 14:15:00,83.41,83.47,83.35,83.45,78718.0,56.2064,56.2468,56.1659,56.2333,78718.0
2016-09-23 14:20:00,83.45,83.45,83.37,83.38,77423.0,56.2333,56.2333,56.1794,56.1862,77423.0
2016-09-23 14:25:00,83.37,83.53,83.37,83.52,111979.0,56.1794,56.2872,56.1794,56.2805,111979.0
2016-09-23 14:30:00,83.51,83.52,83.41,83.45,72961.0,56.2738,56.2805,56.2064,56.2333,72961.0
2016-09-23 14:35:00,83.45,83.49,83.44,83.46,88389.0,56.2333,56.2603,56.2266,56.2401,88389.0
2016-09-23 14:40:00,83.45,83.45,83.39,83.45,76699.0,56.2333,56.2333,56.1929,56.2333,76699.0
2016-09-23 14:45:00,83.45,83.52,83.44,83.51,288044.0,56.2333,56.2805,56.2266,56.2738,288044.0
2016-09-23 14:50:00,83.52,83.57,83.51,83.54,77138.0,56.2805,56.3142,56.2738,56.294,77138.0
2016-09-23 14:55:00,83.55,83.58,83.52,83.57,55940.0,56.3007,56.3209,56.2805,56.3142,55940.0
2016-09-23 15:00:00,83.57,83.66,83.54,83.59,127729.0,56.3142,56.3748,56.294,56.3277,127729.0
2016-09-23 15:05:00,83.59,83.67,83.57,83.62,107400.0,56.3277,56.3816,56.3142,56.3479,107400.0
2016-09-23 15:10:00,83.63,83.64,83.55,83.56,63689.0,56.3546,56.3614,56.3007,56.3075,63689.0
2016-09-23 15:15:00,83.56,83.64,83.55,83.64,91041.0,56.3075,56.3614,56.3007,56.3614,91041.0
2016-09-23 15:20:00,83.64,83.65,83.55,83.56,83446.0,56.3614,56.3681,56.3007,56.3075,83446.0
2016-09-23 15:25:00,83.57,83.67,83.56,83.66,81449.0,56.3142,56.3816,56.3075,56.3748,81449.0
2016-09-23 15:30:00,83.66,83.81,83.64,83.81,185530.0,56.3748,56.4759,56.3614,56.4759,185530.0
2016-09-23 15:35:00,83.82,83.82,83.56,83.56,183984.0,56.4827,56.4827,56.3075,56.3075,183984.0
2016-09-23 15:40:00,83.55,83.65,83.54,83.57,121820.0,56.3007,56.3681,56.294,56.3142,121820.0
2016-09-23 15:45:00,83.56,83.6,83.5,83.55,197403.0,56.3075,56.3344,56.267,56.3007,197403.0
2016-09-23 15:50:00,83.55,83.67,83.51,83.65,213127.0,56.3007,56.3816,56.2738,56.3681,213127.0
2016-09-23 15:55:00,83.66,83.66,83.44,83.47,792470.0,56.3748,56.3748,56.2266,56.2468,792470.0
2016-09-26 09:30:00,83.64,83.65,83.25,83.32,247242.0,56.3614,56.3681,56.0986,56.1457,247242.0
2016-09-26 09:35:00,83.31,83.51,83.26,83.45,109488.0,56.139,56.2738,56.1053,56.2333,109488.0
2016-09-26 09:40:00,83.43,83.43,83.16,83.16,112112.0,56.2199,56.2199,56.0379,56.0379,112112.0
2016-09-26 09:45:00,83.15,83.39,83.14,83.34,105084.0,56.0312,56.1929,56.0244,56.1592,105084.0
2016-09-26 09:50:00,83.36,83.55,83.35,83.48,92304.0,56.1727,56.3007,56.1659,56.2536,92304.0
2016-09-26 09:55:00,83.47,83.5,83.27,83.3,74239.0,56.2468,56.267,56.112,56.1323,74239.0
2016-09-26 10:00:00,83.3,83.4,83.26,83.38,86482.0,56.1323,56.1996,56.1053,56.1862,86482.0
2016-09-26 10:05:00,83.38,83.49,83.34,83.49,56237.0,56.1862,56.2603,56.1592,56.2603,56237.0
2016-09-26 10:10:00,83.48,83.63,83.43,83.59,88378.0,56.2536,56.3546,56.2199,56.3277,88378.0
2016-09-26 10:15:00,83.6,83.64,83.52,83.6,68653.0,56.3344,56.3614,56.2805,56.3344,68653.0
2016-09-26 10:20:00,83.61,83.62,83.54,83.57,60374.0,56.3412,56.3479,56.294,56.3142,60374.0
2016-09-26 10:25:00,83.57,83.67,83.56,83.67,51614.0,56.3142,56.3816,56.3075,56.3816,51614.0
2016-09-26 10:30:00,83.67,83.71,83.63,83.69,94202.0,56.3816,56.4085,56.3546,56.3951,94202.0
2016-09-26 10:35:00,83.68,83.79,83.67,83.74,130361.0,56.3883,56.4624,56.3816,56.4288,130361.0
2016-09-26 10:40:00,83.75,83.77,83.69,83.71,77174.0,56.4355,56.449,56.3951,56.4085,77174.0
2016-09-26 10:45:00,83.71,83.77,83.69,83.75,73417.0,56.4085,56.449,56.3951,56.4355,73417.0
2016-09-26 10:50:00,83.76,83.91,83.75,83.9,93539.0,56.4422,56.5433,56.4355,56.5366,93539.0
2016-09-26 10:55:00,83.9,84.0,83.88,83.89,278598.0,56.5366,56.604,56.5231,56.5298,278598.0
2016-09-26 11:00:00,83.89,83.91,83.73,83.8,70669.0,56.5298,56.5433,56.422,56.4692,70669.0
2016-09-26 11:05:00,83.8,83.87,83.78,83.79,71696.0,56.4692,56.5164,56.4557,56.4624,71696.0
2016-09-26 11:10:00,83.8,83.89,83.69,83.7,98584.0,56.4692,56.5298,56.3951,56.4018,98584.0
2016-09-26 11:15:00,83.71,83.75,83.65,83.67,51292.0,56.4085,56.4355,56.3681,56.3816,51292.0
2016-09-26 11:20:00,83.67,83.69,83.54,83.58,81001.0,56.3816,56.3951,56.294,56.3209,81001.0
2016-09-26 11:25:00,83.58,83.6,83.5,83.53,145410.0,56.3209,56.3344,56.267,56.2872,145410.0
2016-09-26 11:30:00,83.52,83.54,83.38,83.44,105191.0,56.2805,56.294,56.1862,56.2266,105191.0
2016-09-26 11:35:00,83.45,83.51,83.44,83.5,74381.0,56.2333,56.2738,56.2266,56.267,74381.0
2016-09-26 11:40:00,83.49,83.55,83.45,83.49,62128.0,56.2603,56.3007,56.2333,56.2603,62128.0
2016-09-26 11:45:00,83.48,83.53,83.43,83.43,52185.0,56.2536,56.2872,56.2199,56.2199,52185.0
2016-09-26 11:50:00,83.44,83.47,83.38,83.42,81677.0,56.2266,56.2468,56.1862,56.2131,81677.0
2016-09-26 11:55:00,83.43,83.45,83.34,83.37,73698.0,56.2199,56.2333,56.1592,56.1794,73698.0
2016-09-26 12:00:00,83.36,83.4,83.3,83.31,80307.0,56.1727,56.1996,56.1323,56.139,80307.0
2016-09-26 12:05:00,83.3,83.38,83.3,83.31,42200.0,56.1323,56.1862,56.1323,56.139,42200.0
2016-09-26 12:10:00,83.3,83.35,83.25,83.33,53351.0,56.1323,56.1659,56.0986,56.1525,53351.0
2016-09-26 12:15:00,83.32,83.43,83.32,83.39,51353.0,56.1457,56.2199,56.1457,56.1929,51353.0
2016-09-26 12:20:00,83.39,83.44,83.38,83.4,43735.0,56.1929,56.2266,56.1862,56.1996,43735.0
2016-09-26 12:25:00,83.39,83.4,83.29,83.35,60933.0,56.1929,56.1996,56.1255,56.1659,60933.0
2016-09-26 12:30:00,83.34,83.35,83.27,83.34,44830.0,56.1592,56.1659,56.112,56.1592,44830.0
2016-09-26 12:35:00,83.34,83.38,83.32,83.36,47677.0,56.1592,56.1862,56.1457,56.1727,47677.0
2016-09-26 12:40:00,83.35,83.36,83.26,83.33,84193.0,56.1659,56.1727,56.1053,56.1525,84193.0
2016-09-26 12:45:00,83.33,83.4,83.31,83.36,63611.0,56.1525,56.1996,56.139,56.1727,63611.0
2016-09-26 12:50:00,83.35,83.39,83.32,83.35,33311.0,56.1659,56.1929,56.1457,56.1659,33311.0
2016-09-26 12:55:00,83.35,83.42,83.33,83.35,42804.0,56.1659,56.2131,56.1525,56.1659,42804.0
2016-09-26 13:00:00,83.34,83.41,83.33,83.37,35033.0,56.1592,56.2064,56.1525,56.1794,35033.0
2016-09-26 13:05:00,83.38,83.39,83.31,83.31,48614.0,56.1862,56.1929,56.139,56.139,48614.0
2016-09-26 13:10:00,83.32,83.34,83.29,83.33,52731.0,56.1457,56.1592,56.1255,56.1525,52731.0
2016-09-26 13:15:00,83.34,83.35,83.31,83.31,27563.0,56.1592,56.1659,56.139,56.139,27563.0
2016-09-26 13:20:00,83.31,83.37,83.3,83.35,114491.0,56.139,56.1794,56.1323,56.1659,114491.0
2016-09-26 13:25:00,83.34,83.36,83.29,83.33,39716.0,56.1592,56.1727,56.1255,56.1525,39716.0
2016-09-26 13:30:00,83.33,83.43,83.32,83.42,41837.0,56.1525,56.2199,56.1457,56.2131,41837.0
2016-09-26 13:35:00,83.42,83.43,83.3,83.3,51800.0,56.2131,56.2199,56.1323,56.1323,51800.0
2016-09-26 13:40:00,83.3,83.37,83.29,83.3,90230.0,56.1323,56.1794,56.1255,56.1323,90230.0
2016-09-26 13:45:00,83.3,83.38,83.28,83.36,52597.0,56.1323,56.1862,56.1188,56.1727,52597.0
2016-09-26 13:50:00,83.35,83.44,83.35,83.4,38923.0,56.1659,56.2266,56.1659,56.1996,38923.0
2016-09-26 13:55:00,83.4,83.41,83.35,83.38,34408.0,56.1996,56.2064,56.1659,56.1862,34408.0
2016-09-26 14:00:00,83.38,83.41,83.36,83.38,53996.0,56.1862,56.2064,56.1727,56.1862,53996.0
2016-09-26 14:05:00,83.39,83.4,83.36,83.37,33832.0,56.1929,56.1996,56.1727,56.1794,33832.0
2016-09-26 14:10:00,83.37,83.38,83.3,83.31,58525.0,56.1794,56.1862,56.1323,56.139,58525.0
2016-09-26 14:15:00,83.3,83.4,83.29,83.38,61160.0,56.1323,56.1996,56.1255,56.1862,61160.0
2016-09-26 14:20:00,83.38,83.38,83.31,83.33,48748.0,56.1862,56.1862,56.139,56.1525,48748.0
2016-09-26 14:25:00,83.33,83.33,83.25,83.29,90630.0,56.1525,56.1525,56.0986,56.1255,90630.0
2016-09-26 14:30:00,83.28,83.28,83.2,83.2,57394.0,56.1188,56.1188,56.0649,56.0649,57394.0
2016-09-26 14:35:00,83.21,83.22,83.12,83.13,100806.0,56.0716,56.0783,56.011,56.0177,100806.0
2016-09-26 14:40:00,83.12,83.14,83.06,83.12,68757.0,56.011,56.0244,55.9705,56.011,68757.0
2016-09-26 14:45:00,83.13,83.17,83.1,83.17,46417.0,56.0177,56.0447,55.9975,56.0447,46417.0
2016-09-26 14:50:00,83.17,83.2,83.14,83.19,62949.0,56.0447,56.0649,56.0244,56.0581,62949.0
2016-09-26 14:55:00,83.18,83.19,83.12,83.14,60473.0,56.0514,56.0581,56.011,56.0244,60473.0
2016-09-26 15:00:00,83.14,83.17,83.08,83.1,88022.0,56.0244,56.0447,55.984,55.9975,88022.0
2016-09-26 15:05:00,83.11,83.21,83.08,83.18,108667.0,56.0042,56.0716,55.984,56.0514,108667.0
2016-09-26 15:10:00,83.19,83.21,83.11,83.19,113247.0,56.0581,56.0716,56.0042,56.0581,113247.0
2016-09-26 15:15:00,83.19,83.23,83.12,83.15,85732.0,56.0581,56.0851,56.011,56.0312,85732.0
2016-09-26 15:20:00,83.14,83.2,83.12,83.16,89642.0,56.0244,56.0649,56.011,56.0379,89642.0
2016-09-26 15:25:00,83.16,83.2,83.15,83.16,77170.0,56.0379,56.0649,56.0312,56.0379,77170.0
2016-09-26 15:30:00,83.16,83.25,83.15,83.17,121324.0,56.0379,56.0986,56.0312,56.0447,121324.0
2016-09-26 15:35:00,83.18,83.2,83.08,83.14,132250.0,56.0514,56.0649,55.984,56.0244,132250.0
2016-09-26 15:40:00,83.14,83.17,83.06,83.07,133752.0,56.0244,56.0447,55.9705,55.9773,133752.0
2016-09-26 15:45:00,83.07,83.15,83.06,83.15,172549.0,55.9773,56.0312,55.9705,56.0312,172549.0
2016-09-26 15:50:00,83.15,83.19,83.13,83.19,272458.0,56.0312,56.0581,56.0177,56.0581,272458.0
2016-09-26 15:55:00,83.18,83.19,82.93,83.07,1050716.0,56.0514,56.0581,55.8829,55.9773,1050716.0
2016-09-27 09:30:00,82.59,82.72,82.36,82.68,304342.0,55.6538,55.7414,55.4988,55.7145,304342.0
2016-09-27 09:35:00,82.69,82.82,82.62,82.75,143576.0,55.7212,55.8088,55.674,55.7616,143576.0
2016-09-27 09:40:00,82.75,82.83,82.66,82.71,142329.0,55.7616,55.8155,55.701,55.7347,142329.0
2016-09-27 09:45:00,82.7,82.72,82.57,82.69,100817.0,55.7279,55.7414,55.6403,55.7212,100817.0
2016-09-27 09:50:00,82.68,82.74,82.6,82.68,83918.0,55.7145,55.7549,55.6606,55.7145,83918.0
2016-09-27 09:55:00,82.67,82.96,82.65,82.92,149379.0,55.7077,55.9031,55.6942,55.8762,149379.0
2016-09-27 10:00:00,82.92,83.16,82.9,83.13,157631.0,55.8762,56.0379,55.8627,56.0177,157631.0
2016-09-27 10:05:00,83.13,83.17,83.03,83.09,152944.0,56.0177,56.0447,55.9503,55.9907,152944.0
2016-09-27 10:10:00,83.08,83.11,83.02,83.05,110557.0,55.984,56.0042,55.9436,55.9638,110557.0
2016-09-27 10:15:00,83.05,83.07,82.95,82.95,180976.0,55.9638,55.9773,55.8964,55.8964,180976.0
2016-09-27 10:20:00,82.95,82.96,82.86,82.9,116265.0,55.8964,55.9031,55.8358,55.8627,116265.0
2016-09-27 10:25:00,82.9,82.92,82.86,82.87,105583.0,55.8627,55.8762,55.8358,55.8425,105583.0
2016-09-27 10:30:00,82.86,82.87,82.68,82.68,125537.0,55.8358,55.8425,55.7145,55.7145,125537.0
2016-09-27 10:35:00,82.68,82.68,82.62,82.64,122083.0,55.7145,55.7145,55.674,55.6875,122083.0
2016-09-27 10:40:00,82.63,82.64,82.54,82.56,113183.0,55.6808,55.6875,55.6201,55.6336,113183.0
2016-09-27 10:45:00,82.56,82.62,82.54,82.56,96331.0,55.6336,55.674,55.6201,55.6336,96331.0
2016-09-27 10:50:00,82.55,82.56,82.47,82.49,104166.0,55.6269,55.6336,55.573,55.5864,104166.0
2016-09-27 10:55:00,82.49,82.5,82.29,82.33,162134.0,55.5864,55.5932,55.4517,55.4786,162134.0
2016-09-27 11:00:00,82.33,82.51,82.33,82.51,96718.0,55.4786,55.5999,55.4786,55.5999,96718.0
2016-09-27 11:05:00,82.52,82.59,82.49,82.56,111669.0,55.6066,55.6538,55.5864,55.6336,111669.0
2016-09-27 11:10:00,82.55,82.67,82.54,82.67,97941.0,55.6269,55.7077,55.6201,55.7077,97941.0
2016-09-27 11:15:00,82.68,82.78,82.67,82.78,63699.0,55.7145,55.7819,55.7077,55.7819,63699.0
2016-09-27 11:20:00,82.78,82.83,82.7,82.77,77779.0,55.7819,55.8155,55.7279,55.7751,77779.0
2016-09-27 11:25:00,82.77,82.88,82.71,82.82,71633.0,55.7751,55.8492,55.7347,55.8088,71633.0
2016-09-27 11:30:00,82.82,82.89,82.82,82.88,68205.0,55.8088,55.856,55.8088,55.8492,68205.0
2016-09-27 11:35:00,82.88,82.99,82.84,82.99,74078.0,55.8492,55.9234,55.8223,55.9234,74078.0
2016-09-27 11:40:00,82.99,83.0,82.9,82.97,75288.0,55.9234,55.9301,55.8627,55.9099,75288.0
2016-09-27 11:45:00,82.97,82.97,82.88,82.92,71905.0,55.9099,55.9099,55.8492,55.8762,71905.0
2016-09-27 11:50:00,82.91,83.01,82.89,82.96,83800.0,55.8695,55.9368,55.856,55.9031,83800.0
2016-09-27 11:55:00,82.96,83.03,82.94,82.95,61617.0,55.9031,55.9503,55.8897,55.8964,61617.0
2016-09-27 12:00:00,82.94,83.03,82.94,83.02,49603.0,55.8897,55.9503,55.8897,55.9436,49603.0
2016-09-27 12:05:00,83.02,83.07,82.99,83.02,63357.0,55.9436,55.9773,55.9234,55.9436,63357.0
2016-09-27 12:10:00,83.02,83.02,82.93,82.93,68756.0,55.9436,55.9436,55.8829,55.8829,68756.0
2016-09-27 12:15:00,82.94,83.04,82.93,83.03,49620.0,55.8897,55.9571,55.8829,55.9503,49620.0
2016-09-27 12:20:00,83.04,83.28,83.03,83.26,108329.0,55.9571,56.1188,55.9503,56.1053,108329.0
2016-09-27 12:25:00,83.26,83.3,83.15,83.17,68903.0,56.1053,56.1323,56.0312,56.0447,68903.0
2016-09-27 12:30:00,83.18,83.21,83.14,83.17,62364.0,56.0514,56.0716,56.0244,56.0447,62364.0
2016-09-27 12:35:00,83.17,83.2,83.13,83.17,42859.0,56.0447,56.0649,56.0177,56.0447,42859.0
2016-09-27 12:40:00,83.18,83.2,83.1,83.12,46459.0,56.0514,56.0649,55.9975,56.011,46459.0
2016-09-27 12:45:00,83.13,83.15,83.09,83.12,40507.0,56.0177,56.0312,55.9907,56.011,40507.0
2016-09-27 12:50:00,83.12,83.19,83.1,83.18,47887.0,56.011,56.0581,55.9975,56.0514,47887.0
2016-09-27 12:55:00,83.17,83.34,83.16,83.29,76026.0,56.0447,56.1592,56.0379,56.1255,76026.0
2016-09-27 13:00:00,83.28,83.28,83.2,83.22,58775.0,56.1188,56.1188,56.0649,56.0783,58775.0
2016-09-27 13:05:00,83.22,83.25,83.16,83.21,49376.0,56.0783,56.0986,56.0379,56.0716,49376.0
2016-09-27 13:10:00,83.21,83.25,83.15,83.15,62923.0,56.0716,56.0986,56.0312,56.0312,62923.0
2016-09-27 13:15:00,83.15,83.19,83.12,83.17,90634.0,56.0312,56.0581,56.011,56.0447,90634.0
2016-09-27 13:20:00,83.17,83.2,83.13,83.17,46075.0,56.0447,56.0649,56.0177,56.0447,46075.0
2016-09-27 13:25:00,83.18,83.22,83.18,83.2,41508.0,56.0514,56.0783,56.0514,56.0649,41508.0
2016-09-27 13:30:00,83.19,83.23,83.16,83.18,59233.0,56.0581,56.0851,56.0379,56.0514,59233.0
2016-09-27 13:35:00,83.18,83.2,83.16,83.18,61074.0,56.0514,56.0649,56.0379,56.0514,61074.0
2016-09-27 13:40:00,83.17,83.19,83.13,83.17,61512.0,56.0447,56.0581,56.0177,56.0447,61512.0
2016-09-27 13:45:00,83.18,83.21,83.16,83.17,59906.0,56.0514,56.0716,56.0379,56.0447,59906.0
2016-09-27 13:50:00,83.17,83.2,83.12,83.18,58154.0,56.0447,56.0649,56.011,56.0514,58154.0
2016-09-27 13:55:00,83.18,83.18,83.04,83.11,68679.0,56.0514,56.0514,55.9571,56.0042,68679.0
2016-09-27 14:00:00,83.11,83.11,83.05,83.09,70711.0,56.0042,56.0042,55.9638,55.9907,70711.0
2016-09-27 14:05:00,83.09,83.1,83.03,83.05,71637.0,55.9907,55.9975,55.9503,55.9638,71637.0
2016-09-27 14:10:00,83.05,83.13,83.05,83.11,62745.0,55.9638,56.0177,55.9638,56.0042,62745.0
2016-09-27 14:15:00,83.12,83.12,83.08,83.1,60713.0,56.011,56.011,55.984,55.9975,60713.0
2016-09-27 14:20:00,83.1,83.16,83.09,83.12,76069.0,55.9975,56.0379,55.9907,56.011,76069.0
2016-09-27 14:25:00,83.12,83.15,83.09,83.11,47830.0,56.011,56.0312,55.9907,56.0042,47830.0
2016-09-27 14:30:00,83.11,83.13,83.08,83.12,52419.0,56.0042,56.0177,55.984,56.011,52419.0
2016-09-27 14:35:00,83.12,83.13,83.09,83.11,70884.0,56.011,56.0177,55.9907,56.0042,70884.0
2016-09-27 14:40:00,83.12,83.14,83.07,83.1,47189.0,56.011,56.0244,55.9773,55.9975,47189.0
2016-09-27 14:45:00,83.1,83.16,83.09,83.1,53154.0,55.9975,56.0379,55.9907,55.9975,53154.0
2016-09-27 14:50:00,83.09,83.16,83.08,83.14,71313.0,55.9907,56.0379,55.984,56.0244,71313.0
2016-09-27 14:55:00,83.13,83.15,83.1,83.12,48267.0,56.0177,56.0312,55.9975,56.011,48267.0
2016-09-27 15:00:00,83.12,83.15,83.09,83.11,55476.0,56.011,56.0312,55.9907,56.0042,55476.0
2016-09-27 15:05:00,83.12,83.15,83.09,83.1,77755.0,56.011,56.0312,55.9907,55.9975,77755.0
2016-09-27 15:10:00,83.1,83.11,83.04,83.04,72151.0,55.9975,56.0042,55.9571,55.9571,72151.0
2016-09-27 15:15:00,83.04,83.12,83.03,83.1,62213.0,55.9571,56.011,55.9503,55.9975,62213.0
2016-09-27 15:20:00,83.1,83.11,83.07,83.09,82090.0,55.9975,56.0042,55.9773,55.9907,82090.0
2016-09-27 15:25:00,83.09,83.12,83.05,83.1,107223.0,55.9907,56.011,55.9638,55.9975,107223.0
2016-09-27 15:30:00,83.1,83.12,83.03,83.1,135875.0,55.9975,56.011,55.9503,55.9975,135875.0
2016-09-27 15:35:00,83.11,83.19,83.07,83.18,132392.0,56.0042,56.0581,55.9773,56.0514,132392.0
2016-09-27 15:40:00,83.18,83.2,83.11,83.18,131617.0,56.0514,56.0649,56.0042,56.0514,131617.0
2016-09-27 15:45:00,83.18,83.19,83.1,83.11,153729.0,56.0514,56.0581,55.9975,56.0042,153729.0
2016-09-27 15:50:00,83.1,83.13,83.07,83.13,154443.0,55.9975,56.0177,55.9773,56.0177,154443.0
2016-09-27 15:55:00,83.13,83.24,83.12,83.23,547557.0,56.0177,56.0918,56.011,56.0851,547557.0
2016-09-28 09:30:00,83.46,83.57,83.34,83.43,233029.0,56.2401,56.3142,56.1592,56.2199,233029.0
2016-09-28 09:35:00,83.43,83.71,83.43,83.62,229972.0,56.2199,56.4085,56.2199,56.3479,229972.0
2016-09-28 09:40:00,83.63,83.7,83.49,83.54,147978.0,56.3546,56.4018,56.2603,56.294,147978.0
2016-09-28 09:45:00,83.55,83.67,83.54,83.65,556805.0,56.3007,56.3816,56.294,56.3681,556805.0
2016-09-28 09:50:00,83.66,83.77,83.65,83.76,137036.0,56.3748,56.449,56.3681,56.4422,137036.0
2016-09-28 09:55:00,83.75,83.81,83.68,83.81,82747.0,56.4355,56.4759,56.3883,56.4759,82747.0
2016-09-28 10:00:00,83.81,84.0,83.79,83.89,135461.0,56.4759,56.604,56.4624,56.5298,135461.0
2016-09-28 10:05:00,83.88,83.9,83.81,83.88,54379.0,56.5231,56.5366,56.4759,56.5231,54379.0
2016-09-28 10:10:00,83.88,83.88,83.74,83.83,59248.0,56.5231,56.5231,56.4288,56.4894,59248.0
2016-09-28 10:15:00,83.84,83.97,83.81,83.96,100767.0,56.4961,56.5837,56.4759,56.577,100767.0
2016-09-28 10:20:00,83.95,84.0,83.89,83.97,100815.0,56.5703,56.604,56.5298,56.5837,100815.0
2016-09-28 10:25:00,83.98,83.98,83.86,83.95,60473.0,56.5905,56.5905,56.5096,56.5703,60473.0
2016-09-28 10:30:00,83.95,84.08,83.93,84.04,273527.0,56.5703,56.6579,56.5568,56.6309,273527.0
2016-09-28 10:35:00,84.03,84.05,83.83,83.89,144441.0,56.6242,56.6376,56.4894,56.5298,144441.0
2016-09-28 10:40:00,83.89,83.97,83.87,83.88,53231.0,56.5298,56.5837,56.5164,56.5231,53231.0
2016-09-28 10:45:00,83.89,83.89,83.67,83.67,104461.0,56.5298,56.5298,56.3816,56.3816,104461.0
2016-09-28 10:50:00,83.68,83.81,83.6,83.79,241639.0,56.3883,56.4759,56.3344,56.4624,241639.0
2016-09-28 10:55:00,83.79,83.8,83.61,83.73,228349.0,56.4624,56.4692,56.3412,56.422,228349.0
2016-09-28 11:00:00,83.73,83.75,83.55,83.56,111493.0,56.422,56.4355,56.3007,56.3075,111493.0
2016-09-28 11:05:00,83.56,83.61,83.52,83.58,59711.0,56.3075,56.3412,56.2805,56.3209,59711.0
2016-09-28 11:10:00,83.57,83.6,83.52,83.54,48507.0,56.3142,56.3344,56.2805,56.294,48507.0
2016-09-28 11:15:00,83.55,83.59,83.47,83.58,89639.0,56.3007,56.3277,56.2468,56.3209,89639.0
2016-09-28 11:20:00,83.57,83.63,83.54,83.59,48408.0,56.3142,56.3546,56.294,56.3277,48408.0
2016-09-28 11:25:00,83.6,83.85,83.59,83.84,123639.0,56.3344,56.5029,56.3277,56.4961,123639.0
2016-09-28 11:30:00,83.83,83.88,83.79,83.87,86423.0,56.4894,56.5231,56.4624,56.5164,86423.0
2016-09-28 11:35:00,83.87,83.97,83.84,83.96,74762.0,56.5164,56.5837,56.4961,56.577,74762.0
2016-09-28 11:40:00,83.96,83.97,83.88,83.88,77927.0,56.577,56.5837,56.5231,56.5231,77927.0
2016-09-28 11:45:00,83.88,83.95,83.88,83.9,41811.0,56.5231,56.5703,56.5231,56.5366,41811.0
2016-09-28 11:50:00,83.9,84.0,83.86,83.98,73142.0,56.5366,56.604,56.5096,56.5905,73142.0
2016-09-28 11:55:00,83.99,84.06,83.98,84.04,67365.0,56.5972,56.6444,56.5905,56.6309,67365.0
2016-09-28 12:00:00,84.05,84.07,83.99,84.04,61540.0,56.6376,56.6511,56.5972,56.6309,61540.0
2016-09-28 12:05:00,84.04,84.08,84.0,84.05,74126.0,56.6309,56.6579,56.604,56.6376,74126.0
2016-09-28 12:10:00,84.05,84.25,84.0,84.24,168107.0,56.6376,56.7724,56.604,56.7657,168107.0
2016-09-28 12:15:00,84.25,84.34,84.18,84.19,131381.0,56.7724,56.8331,56.7253,56.732,131381.0
2016-09-28 12:20:00,84.18,84.29,84.16,84.29,117961.0,56.7253,56.7994,56.7118,56.7994,117961.0
2016-09-28 12:25:00,84.3,84.32,84.23,84.23,114893.0,56.8061,56.8196,56.7589,56.7589,114893.0
2016-09-28 12:30:00,84.23,84.27,84.14,84.15,84661.0,56.7589,56.7859,56.6983,56.705,84661.0
2016-09-28 12:35:00,84.15,84.21,84.12,84.15,84203.0,56.705,56.7455,56.6848,56.705,84203.0
2016-09-28 12:40:00,84.16,84.31,84.15,84.29,50582.0,56.7118,56.8129,56.705,56.7994,50582.0
2016-09-28 12:45:00,84.29,84.37,84.25,84.28,63811.0,56.7994,56.8533,56.7724,56.7926,63811.0
2016-09-28 12:50:00,84.27,84.34,84.24,84.34,56269.0,56.7859,56.8331,56.7657,56.8331,56269.0
2016-09-28 12:55:00,84.33,84.34,84.27,84.32,76279.0,56.8263,56.8331,56.7859,56.8196,76279.0
2016-09-28 13:00:00,84.31,84.34,84.25,84.34,171635.0,56.8129,56.8331,56.7724,56.8331,171635.0
2016-09-28 13:05:00,84.34,84.36,84.3,84.34,102335.0,56.8331,56.8465,56.8061,56.8331,102335.0
2016-09-28 13:10:00,84.34,84.41,84.32,84.38,320895.0,56.8331,56.8802,56.8196,56.86,320895.0
2016-09-28 13:15:00,84.38,84.49,84.37,84.48,122940.0,56.86,56.9341,56.8533,56.9274,122940.0
2016-09-28 13:20:00,84.49,84.59,84.48,84.5,188319.0,56.9341,57.0015,56.9274,56.9409,188319.0
2016-09-28 13:25:00,84.5,84.7,84.5,84.69,163265.0,56.9409,57.0757,56.9409,57.0689,163265.0
2016-09-28 13:30:00,84.69,84.73,84.63,84.72,219005.0,57.0689,57.0959,57.0285,57.0891,219005.0
2016-09-28 13:35:00,84.72,84.81,84.65,84.81,260545.0,57.0891,57.1498,57.042,57.1498,260545.0
2016-09-28 13:40:00,84.81,84.92,84.79,84.91,206028.0,57.1498,57.2239,57.1363,57.2172,206028.0
2016-09-28 13:45:00,84.91,85.0,84.9,84.93,219963.0,57.2172,57.2778,57.2104,57.2306,219963.0
2016-09-28 13:50:00,84.93,84.95,84.86,84.9,302538.0,57.2306,57.2441,57.1835,57.2104,302538.0
2016-09-28 13:55:00,84.9,84.97,84.84,84.96,103814.0,57.2104,57.2576,57.17,57.2509,103814.0
2016-09-28 14:00:00,84.95,85.04,84.93,84.98,195271.0,57.2441,57.3048,57.2306,57.2643,195271.0
2016-09-28 14:05:00,84.98,85.15,84.82,85.13,484629.0,57.2643,57.3789,57.1565,57.3654,484629.0
2016-09-28 14:10:00,85.12,86.48,85.1,86.47,1150126.0,57.3587,58.2751,57.3452,58.2684,1150126.0
2016-09-28 14:15:00,86.46,87.23,86.28,86.95,2146657.0,58.2616,58.7805,58.1403,58.5918,2146657.0
2016-09-28 14:20:00,86.94,87.02,86.58,86.69,1050794.0,58.5851,58.639,58.3425,58.4166,1050794.0
2016-09-28 14:25:00,86.7,86.89,86.62,86.64,730519.0,58.4234,58.5514,58.3695,58.3829,730519.0
2016-09-28 14:30:00,86.64,87.01,86.57,87.01,861536.0,58.3829,58.6323,58.3358,58.6323,861536.0
2016-09-28 14:35:00,87.0,87.08,86.47,86.55,867866.0,58.6255,58.6794,58.2684,58.3223,867866.0
2016-09-28 14:40:00,86.56,86.57,86.15,86.24,645628.0,58.329,58.3358,58.0527,58.1134,645628.0
2016-09-28 14:45:00,86.24,86.74,86.24,86.69,632496.0,58.1134,58.4503,58.1134,58.4166,632496.0
2016-09-28 14:50:00,86.7,87.07,86.7,87.04,584916.0,58.4234,58.6727,58.4234,58.6525,584916.0
2016-09-28 14:55:00,87.05,87.15,86.75,86.92,450523.0,58.6592,58.7266,58.4571,58.5716,450523.0
2016-09-28 15:00:00,86.9,86.93,86.62,86.7,500243.0,58.5581,58.5784,58.3695,58.4234,500243.0
2016-09-28 15:05:00,86.68,86.73,86.43,86.48,376662.0,58.4099,58.4436,58.2414,58.2751,376662.0
2016-09-28 15:10:00,86.48,86.61,86.37,86.38,366722.0,58.2751,58.3627,58.201,58.2077,366722.0
2016-09-28 15:15:00,86.38,86.49,86.25,86.42,300112.0,58.2077,58.2819,58.1201,58.2347,300112.0
2016-09-28 15:20:00,86.43,86.56,86.4,86.55,249594.0,58.2414,58.329,58.2212,58.3223,249594.0
2016-09-28 15:25:00,86.55,86.63,86.39,86.62,399421.0,58.3223,58.3762,58.2145,58.3695,399421.0
2016-09-28 15:30:00,86.63,86.66,86.5,86.64,519850.0,58.3762,58.3964,58.2886,58.3829,519850.0
2016-09-28 15:35:00,86.64,86.95,86.62,86.8,512083.0,58.3829,58.5918,58.3695,58.4908,512083.0
2016-09-28 15:40:00,86.8,86.9,86.67,86.89,399726.0,58.4908,58.5581,58.4032,58.5514,399726.0
2016-09-28 15:45:00,86.88,87.04,86.82,87.02,652710.0,58.5447,58.6525,58.5042,58.639,652710.0
2016-09-28 15:50:00,87.02,87.08,87.0,87.08,1185957.0,58.639,58.6794,58.6255,58.6794,1185957.0
2016-09-28 15:55:00,87.08,87.15,86.9,86.93,1470417.0,58.6794,58.7266,58.5581,58.5784,1470417.0
2016-09-29 09:30:00,86.92,87.2,86.5,86.59,561417.0,58.5716,58.7603,58.2886,58.3492,561417.0
2016-09-29 09:35:00,86.57,86.59,86.14,86.2,311915.0,58.3358,58.3492,58.046,58.0864,311915.0
2016-09-29 09:40:00,86.22,86.39,85.98,86.1,539834.0,58.0999,58.2145,57.9382,58.0191,539834.0
2016-09-29 09:45:00,86.1,86.36,86.07,86.08,214688.0,58.0191,58.1943,57.9988,58.0056,214688.0
2016-09-29 09:50:00,86.1,86.27,86.08,86.24,252648.0,58.0191,58.1336,58.0056,58.1134,252648.0
2016-09-29 09:55:00,86.26,86.49,86.08,86.46,201833.0,58.1269,58.2819,58.0056,58.2616,201833.0
2016-09-29 10:00:00,86.47,86.65,86.34,86.65,238555.0,58.2684,58.3897,58.1808,58.3897,238555.0
2016-09-29 10:05:00,86.65,86.68,86.51,86.65,385206.0,58.3897,58.4099,58.2953,58.3897,385206.0
2016-09-29 10:10:00,86.64,86.69,86.57,86.61,419049.0,58.3829,58.4166,58.3358,58.3627,419049.0
2016-09-29 10:15:00,86.61,86.7,86.41,86.68,351026.0,58.3627,58.4234,58.228,58.4099,351026.0
2016-09-29 10:20:00,86.67,86.87,86.61,86.73,133293.0,58.4032,58.5379,58.3627,58.4436,133293.0
2016-09-29 10:25:00,86.73,86.98,86.72,86.94,231378.0,58.4436,58.612,58.4368,58.5851,231378.0
2016-09-29 10:30:00,86.93,86.94,86.76,86.77,316953.0,58.5784,58.5851,58.4638,58.4705,316953.0
2016-09-29 10:35:00,86.77,86.79,86.74,86.77,118834.0,58.4705,58.484,58.4503,58.4705,118834.0
2016-09-29 10:40:00,86.77,86.82,86.63,86.72,286318.0,58.4705,58.5042,58.3762,58.4368,286318.0
2016-09-29 10:45:00,86.72,86.81,86.68,86.68,158515.0,58.4368,58.4975,58.4099,58.4099,158515.0
2016-09-29 10:50:00,86.68,86.72,86.42,86.52,225953.0,58.4099,58.4368,58.2347,58.3021,225953.0
2016-09-29 10:55:00,86.51,86.63,86.51,86.55,189417.0,58.2953,58.3762,58.2953,58.3223,189417.0
2016-09-29 11:00:00,86.54,86.66,86.43,86.6,214446.0,58.3156,58.3964,58.2414,58.356,214446.0
2016-09-29 11:05:00,86.6,86.61,86.37,86.42,123213.0,58.356,58.3627,58.201,58.2347,123213.0
2016-09-29 11:10:00,86.42,86.47,86.37,86.4,216520.0,58.2347,58.2684,58.201,58.2212,216520.0
2016-09-29 11:15:00,86.4,86.42,86.16,86.21,178288.0,58.2212,58.2347,58.0595,58.0932,178288.0
2016-09-29 11:20:00,86.2,86.47,86.19,86.41,150298.0,58.0864,58.2684,58.0797,58.228,150298.0
2016-09-29 11:25:00,86.41,86.71,86.4,86.61,183486.0,58.228,58.4301,58.2212,58.3627,183486.0
2016-09-29 11:30:00,86.61,86.63,86.54,86.55,92459.0,58.3627,58.3762,58.3156,58.3223,92459.0
2016-09-29 11:35:00,86.56,86.62,86.51,86.54,136531.0,58.329,58.3695,58.2953,58.3156,136531.0
2016-09-29 11:40:00,86.54,86.56,86.49,86.55,96089.0,58.3156,58.329,58.2819,58.3223,96089.0
2016-09-29 11:45:00,86.55,86.57,86.44,86.46,227848.0,58.3223,58.3358,58.2482,58.2616,227848.0
2016-09-29 11:50:00,86.46,86.53,86.37,86.44,82982.0,58.2616,58.3088,58.201,58.2482,82982.0
2016-09-29 11:55:00,86.44,86.52,86.3,86.31,90191.0,58.2482,58.3021,58.1538,58.1606,90191.0
2016-09-29 12:00:00,86.31,86.38,86.23,86.36,127908.0,58.1606,58.2077,58.1067,58.1943,127908.0
2016-09-29 12:05:00,86.35,86.55,86.33,86.49,319545.0,58.1875,58.3223,58.174,58.2819,319545.0
2016-09-29 12:10:00,86.48,86.49,86.3,86.31,175794.0,58.2751,58.2819,58.1538,58.1606,175794.0
2016-09-29 12:15:00,86.31,86.33,86.2,86.23,77839.0,58.1606,58.174,58.0864,58.1067,77839.0
2016-09-29 12:20:00,86.22,86.33,86.14,86.33,142730.0,58.0999,58.174,58.046,58.174,142730.0
2016-09-29 12:25:00,86.33,86.36,86.15,86.17,210564.0,58.174,58.1943,58.0527,58.0662,210564.0
2016-09-29 12:30:00,86.18,86.3,86.15,86.25,152792.0,58.073,58.1538,58.0527,58.1201,152792.0
2016-09-29 12:35:00,86.26,86.28,86.2,86.22,110865.0,58.1269,58.1403,58.0864,58.0999,110865.0
2016-09-29 12:40:00,86.23,86.25,86.07,86.09,245209.0,58.1067,58.1201,57.9988,58.0123,245209.0
2016-09-29 12:45:00,86.08,86.12,85.98,86.0,197737.0,58.0056,58.0325,57.9382,57.9517,197737.0
2016-09-29 12:50:00,85.98,86.02,85.77,85.98,324518.0,57.9382,57.9651,57.7967,57.9382,324518.0
2016-09-29 12:55:00,85.96,86.13,85.93,86.12,202382.0,57.9247,58.0393,57.9045,58.0325,202382.0
2016-09-29 13:00:00,86.12,86.32,86.03,86.17,314799.0,58.0325,58.1673,57.9719,58.0662,314799.0
2016-09-29 13:05:00,86.17,86.24,86.11,86.17,259190.0,58.0662,58.1134,58.0258,58.0662,259190.0
2016-09-29 13:10:00,86.17,86.28,86.13,86.14,303094.0,58.0662,58.1403,58.0393,58.046,303094.0
2016-09-29 13:15:00,86.15,86.21,85.92,85.93,228969.0,58.0527,58.0932,57.8978,57.9045,228969.0
2016-09-29 13:20:00,85.92,86.03,85.84,86.01,103665.0,57.8978,57.9719,57.8439,57.9584,103665.0
2016-09-29 13:25:00,86.01,86.15,85.93,86.14,239509.0,57.9584,58.0527,57.9045,58.046,239509.0
2016-09-29 13:30:00,86.13,86.25,86.08,86.25,217759.0,58.0393,58.1201,58.0056,58.1201,217759.0
2016-09-29 13:35:00,86.26,86.32,86.23,86.26,156441.0,58.1269,58.1673,58.1067,58.1269,156441.0
2016-09-29 13:40:00,86.26,86.3,86.1,86.2,195858.0,58.1269,58.1538,58.0191,58.0864,195858.0
2016-09-29 13:45:00,86.21,86.23,85.93,86.0,102124.0,58.0932,58.1067,57.9045,57.9517,102124.0
2016-09-29 13:50:00,86.0,86.04,85.79,85.87,100560.0,57.9517,57.9786,57.8102,57.8641,100560.0
2016-09-29 13:55:00,85.86,85.87,85.72,85.77,116475.0,57.8573,57.8641,57.763,57.7967,116475.0
2016-09-29 14:00:00,85.77,85.96,85.67,85.93,202958.0,57.7967,57.9247,57.7293,57.9045,202958.0
2016-09-29 14:05:00,85.94,86.04,85.88,86.03,78364.0,57.9112,57.9786,57.8708,57.9719,78364.0
2016-09-29 14:10:00,86.02,86.06,85.94,86.02,120118.0,57.9651,57.9921,57.9112,57.9651,120118.0
2016-09-29 14:15:00,86.02,86.19,86.02,86.17,120112.0,57.9651,58.0797,57.9651,58.0662,120112.0
2016-09-29 14:20:00,86.17,86.34,86.17,86.3,177350.0,58.0662,58.1808,58.0662,58.1538,177350.0
2016-09-29 14:25:00,86.3,86.32,86.19,86.3,335955.0,58.1538,58.1673,58.0797,58.1538,335955.0
2016-09-29 14:30:00,86.29,86.46,86.26,86.38,242098.0,58.1471,58.2616,58.1269,58.2077,242098.0
2016-09-29 14:35:00,86.39,86.58,86.39,86.55,184213.0,58.2145,58.3425,58.2145,58.3223,184213.0
2016-09-29 14:40:00,86.55,86.55,86.43,86.44,233958.0,58.3223,58.3223,58.2414,58.2482,233958.0
2016-09-29 14:45:00,86.43,86.71,86.37,86.7,179439.0,58.2414,58.4301,58.201,58.4234,179439.0
2016-09-29 14:50:00,86.7,86.74,86.53,86.53,134947.0,58.4234,58.4503,58.3088,58.3088,134947.0
2016-09-29 14:55:00,86.53,86.59,86.35,86.44,81861.0,58.3088,58.3492,58.1875,58.2482,81861.0
2016-09-29 15:00:00,86.4,86.44,86.24,86.38,111987.0,58.2212,58.2482,58.1134,58.2077,111987.0
2016-09-29 15:05:00,86.37,86.47,86.35,86.39,99634.0,58.201,58.2684,58.1875,58.2145,99634.0
2016-09-29 15:10:00,86.38,86.54,86.35,86.47,110263.0,58.2077,58.3156,58.1875,58.2684,110263.0
2016-09-29 15:15:00,86.47,86.5,86.35,86.36,83703.0,58.2684,58.2886,58.1875,58.1943,83703.0
2016-09-29 15:20:00,86.37,86.45,86.31,86.38,107707.0,58.201,58.2549,58.1606,58.2077,107707.0
2016-09-29 15:25:00,86.38,86.67,86.31,86.65,210056.0,58.2077,58.4032,58.1606,58.3897,210056.0
2016-09-29 15:30:00,86.65,86.77,86.55,86.74,213564.0,58.3897,58.4705,58.3223,58.4503,213564.0
2016-09-29 15:35:00,86.73,86.75,86.65,86.75,181333.0,58.4436,58.4571,58.3897,58.4571,181333.0
2016-09-29 15:40:00,86.76,86.78,86.47,86.64,221753.0,58.4638,58.4773,58.2684,58.3829,221753.0
2016-09-29 15:45:00,86.64,86.66,86.52,86.62,215080.0,58.3829,58.3964,58.3021,58.3695,215080.0
2016-09-29 15:50:00,86.62,86.64,86.52,86.58,285277.0,58.3695,58.3829,58.3021,58.3425,285277.0
2016-09-29 15:55:00,86.58,86.65,86.42,86.47,869251.0,58.3425,58.3897,58.2347,58.2684,869251.0
2016-09-30 09:30:00,86.85,87.12,86.76,86.81,276752.0,58.5244,58.7064,58.4638,58.4975,276752.0
2016-09-30 09:35:00,86.82,86.86,86.7,86.7,171227.0,58.5042,58.5312,58.4234,58.4234,171227.0
2016-09-30 09:40:00,86.7,86.8,86.65,86.75,151172.0,58.4234,58.4908,58.3897,58.4571,151172.0
2016-09-30 09:45:00,86.76,86.86,86.71,86.84,173015.0,58.4638,58.5312,58.4301,58.5177,173015.0
2016-09-30 09:50:00,86.85,87.0,86.85,86.89,148359.0,58.5244,58.6255,58.5244,58.5514,148359.0
2016-09-30 09:55:00,86.88,87.06,86.85,87.04,105330.0,58.5447,58.666,58.5244,58.6525,105330.0
2016-09-30 10:00:00,87.04,87.15,86.98,87.14,216894.0,58.6525,58.7266,58.612,58.7199,216894.0
2016-09-30 10:05:00,87.14,87.29,87.06,87.29,152292.0,58.7199,58.8209,58.666,58.8209,152292.0
2016-09-30 10:10:00,87.29,87.3,87.05,87.09,176795.0,58.8209,58.8277,58.6592,58.6862,176795.0
2016-09-30 10:15:00,87.09,87.11,86.91,86.92,110687.0,58.6862,58.6997,58.5649,58.5716,110687.0
2016-09-30 10:20:00,86.93,87.04,86.86,86.99,151131.0,58.5784,58.6525,58.5312,58.6188,151131.0
2016-09-30 10:25:00,86.99,87.11,86.93,87.04,75680.0,58.6188,58.6997,58.5784,58.6525,75680.0
2016-09-30 10:30:00,87.04,87.17,86.91,86.91,134479.0,58.6525,58.7401,58.5649,58.5649,134479.0
2016-09-30 10:35:00,86.92,86.99,86.76,86.77,93894.0,58.5716,58.6188,58.4638,58.4705,93894.0
2016-09-30 10:40:00,86.76,86.81,86.69,86.75,102926.0,58.4638,58.4975,58.4166,58.4571,102926.0
2016-09-30 10:45:00,86.75,86.87,86.75,86.86,81405.0,58.4571,58.5379,58.4571,58.5312,81405.0
2016-09-30 10:50:00,86.86,86.92,86.75,86.76,66564.0,58.5312,58.5716,58.4571,58.4638,66564.0
2016-09-30 10:55:00,86.77,86.9,86.76,86.87,86349.0,58.4705,58.5581,58.4638,58.5379,86349.0
2016-09-30 11:00:00,86.88,86.97,86.79,86.97,112792.0,58.5447,58.6053,58.484,58.6053,112792.0
2016-09-30 11:05:00,86.97,87.01,86.88,87.0,138387.0,58.6053,58.6323,58.5447,58.6255,138387.0
2016-09-30 11:10:00,87.01,87.17,87.01,87.16,146426.0,58.6323,58.7401,58.6323,58.7333,146426.0
2016-09-30 11:15:00,87.15,87.18,86.97,87.09,127152.0,58.7266,58.7468,58.6053,58.6862,127152.0
2016-09-30 11:20:00,87.09,87.21,87.04,87.18,283797.0,58.6862,58.767,58.6525,58.7468,283797.0
2016-09-30 11:25:00,87.17,87.22,87.1,87.18,107713.0,58.7401,58.7738,58.6929,58.7468,107713.0
2016-09-30 11:30:00,87.19,87.24,87.11,87.17,94686.0,58.7536,58.7873,58.6997,58.7401,94686.0
2016-09-30 11:35:00,87.17,87.2,87.09,87.09,125917.0,58.7401,58.7603,58.6862,58.6862,125917.0
2016-09-30 11:40:00,87.09,87.15,87.08,87.09,100488.0,58.6862,58.7266,58.6794,58.6862,100488.0
2016-09-30 11:45:00,87.1,87.15,87.03,87.08,146776.0,58.6929,58.7266,58.6457,58.6794,146776.0
2016-09-30 11:50:00,87.08,87.21,87.08,87.2,93187.0,58.6794,58.767,58.6794,58.7603,93187.0
2016-09-30 11:55:00,87.19,87.19,87.1,87.12,108805.0,58.7536,58.7536,58.6929,58.7064,108805.0
2016-09-30 12:00:00,87.11,87.25,87.06,87.23,122138.0,58.6997,58.794,58.666,58.7805,122138.0
2016-09-30 12:05:00,87.23,87.27,87.21,87.23,127305.0,58.7805,58.8075,58.767,58.7805,127305.0
2016-09-30 12:10:00,87.22,87.24,87.09,87.13,105967.0,58.7738,58.7873,58.6862,58.7131,105967.0
2016-09-30 12:15:00,87.13,87.24,87.13,87.23,76431.0,58.7131,58.7873,58.7131,58.7805,76431.0
2016-09-30 12:20:00,87.23,87.27,87.2,87.26,63685.0,58.7805,58.8075,58.7603,58.8007,63685.0
2016-09-30 12:25:00,87.26,87.32,87.25,87.31,105101.0,58.8007,58.8412,58.794,58.8344,105101.0
2016-09-30 12:30:00,87.31,87.32,87.29,87.3,50082.0,58.8344,58.8412,58.8209,58.8277,50082.0
2016-09-30 12:35:00,87.31,87.33,87.23,87.32,88169.0,58.8344,58.8479,58.7805,58.8412,88169.0
2016-09-30 12:40:00,87.32,87.4,87.27,87.39,102648.0,58.8412,58.8951,58.8075,58.8883,102648.0
2016-09-30 12:45:00,87.38,87.42,87.36,87.38,70167.0,58.8816,58.9085,58.8681,58.8816,70167.0
2016-09-30 12:50:00,87.39,87.39,87.28,87.28,52140.0,58.8883,58.8883,58.8142,58.8142,52140.0
2016-09-30 12:55:00,87.29,87.37,87.29,87.34,68293.0,58.8209,58.8749,58.8209,58.8546,68293.0
2016-09-30 13:00:00,87.34,87.35,87.3,87.33,65365.0,58.8546,58.8614,58.8277,58.8479,65365.0
2016-09-30 13:05:00,87.34,87.4,87.32,87.37,53845.0,58.8546,58.8951,58.8412,58.8749,53845.0
2016-09-30 13:10:00,87.37,87.38,87.34,87.36,70218.0,58.8749,58.8816,58.8546,58.8681,70218.0
2016-09-30 13:15:00,87.35,87.37,87.29,87.36,56656.0,58.8614,58.8749,58.8209,58.8681,56656.0
2016-09-30 13:20:00,87.36,87.39,87.34,87.38,54911.0,58.8681,58.8883,58.8546,58.8816,54911.0
2016-09-30 13:25:00,87.38,87.38,87.31,87.35,46038.0,58.8816,58.8816,58.8344,58.8614,46038.0
2016-09-30 13:30:00,87.35,87.37,87.31,87.37,45734.0,58.8614,58.8749,58.8344,58.8749,45734.0
2016-09-30 13:35:00,87.37,87.43,87.36,87.42,80355.0,58.8749,58.9153,58.8681,58.9085,80355.0
2016-09-30 13:40:00,87.42,87.45,87.4,87.45,52303.0,58.9085,58.9288,58.8951,58.9288,52303.0
2016-09-30 13:45:00,87.45,87.5,87.43,87.5,68220.0,58.9288,58.9625,58.9153,58.9625,68220.0
2016-09-30 13:50:00,87.5,87.63,87.5,87.6,420200.0,58.9625,59.0501,58.9625,59.0298,420200.0
2016-09-30 13:55:00,87.6,87.68,87.55,87.68,130005.0,59.0298,59.0837,58.9961,59.0837,130005.0
2016-09-30 14:00:00,87.67,87.69,87.52,87.58,95181.0,59.077,59.0905,58.9759,59.0164,95181.0
2016-09-30 14:05:00,87.58,87.66,87.57,87.66,60500.0,59.0164,59.0703,59.0096,59.0703,60500.0
2016-09-30 14:10:00,87.66,87.74,87.65,87.67,100463.0,59.0703,59.1242,59.0635,59.077,100463.0
2016-09-30 14:15:00,87.67,87.75,87.65,87.7,104121.0,59.077,59.1309,59.0635,59.0972,104121.0
2016-09-30 14:20:00,87.71,87.74,87.67,87.73,76931.0,59.104,59.1242,59.077,59.1174,76931.0
2016-09-30 14:25:00,87.71,87.81,87.71,87.77,158092.0,59.104,59.1713,59.104,59.1444,158092.0
2016-09-30 14:30:00,87.77,87.81,87.72,87.73,112624.0,59.1444,59.1713,59.1107,59.1174,112624.0
2016-09-30 14:35:00,87.73,87.74,87.65,87.69,94491.0,59.1174,59.1242,59.0635,59.0905,94491.0
2016-09-30 14:40:00,87.68,87.71,87.64,87.67,83193.0,59.0837,59.104,59.0568,59.077,83193.0
2016-09-30 14:45:00,87.68,87.72,87.65,87.69,73105.0,59.0837,59.1107,59.0635,59.0905,73105.0
2016-09-30 14:50:00,87.7,87.7,87.61,87.65,79109.0,59.0972,59.0972,59.0366,59.0635,79109.0
2016-09-30 14:55:00,87.66,87.66,87.6,87.66,64398.0,59.0703,59.0703,59.0298,59.0703,64398.0
2016-09-30 15:00:00,87.66,87.75,87.65,87.72,91887.0,59.0703,59.1309,59.0635,59.1107,91887.0
2016-09-30 15:05:00,87.71,87.75,87.69,87.7,87400.0,59.104,59.1309,59.0905,59.0972,87400.0
2016-09-30 15:10:00,87.7,87.74,87.69,87.7,127996.0,59.0972,59.1242,59.0905,59.0972,127996.0
2016-09-30 15:15:00,87.72,87.75,87.67,87.71,135310.0,59.1107,59.1309,59.077,59.104,135310.0
2016-09-30 15:20:00,87.72,87.73,87.68,87.71,129204.0,59.1107,59.1174,59.0837,59.104,129204.0
2016-09-30 15:25:00,87.71,87.75,87.65,87.69,147136.0,59.104,59.1309,59.0635,59.0905,147136.0
2016-09-30 15:30:00,87.68,87.7,87.58,87.59,207270.0,59.0837,59.0972,59.0164,59.0231,207270.0
2016-09-30 15:35:00,87.59,87.65,87.45,87.48,189770.0,59.0231,59.0635,58.9288,58.949,189770.0
2016-09-30 15:40:00,87.48,87.56,87.41,87.56,295383.0,58.949,59.0029,58.9018,59.0029,295383.0
2016-09-30 15:45:00,87.56,87.59,87.37,87.4,338190.0,59.0029,59.0231,58.8749,58.8951,338190.0
2016-09-30 15:50:00,87.4,87.43,87.37,87.4,374797.0,58.8951,58.9153,58.8749,58.8951,374797.0
2016-09-30 15:55:00,87.39,87.41,87.25,87.29,1045862.0,58.8883,58.9018,58.794,58.8209,1045862.0
2016-10-03 09:30:00,86.94,87.2,86.81,86.99,299989.0,58.5851,58.7603,58.4975,58.6188,299989.0
2016-10-03 09:35:00,87.01,87.09,86.85,86.96,63734.0,58.6323,58.6862,58.5244,58.5986,63734.0
2016-10-03 09:40:00,86.93,86.94,86.69,86.7,71480.0,58.5784,58.5851,58.4166,58.4234,71480.0
2016-10-03 09:45:00,86.68,86.77,86.54,86.65,149012.0,58.4099,58.4705,58.3156,58.3897,149012.0
2016-10-03 09:50:00,86.65,86.79,86.62,86.77,143909.0,58.3897,58.484,58.3695,58.4705,143909.0
2016-10-03 09:55:00,86.78,86.84,86.74,86.77,73180.0,58.4773,58.5177,58.4503,58.4705,73180.0
2016-10-03 10:00:00,86.8,86.89,86.7,86.74,109169.0,58.4908,58.5514,58.4234,58.4503,109169.0
2016-10-03 10:05:00,86.73,86.78,86.56,86.74,102574.0,58.4436,58.4773,58.329,58.4503,102574.0
2016-10-03 10:10:00,86.73,86.85,86.73,86.85,64251.0,58.4436,58.5244,58.4436,58.5244,64251.0
2016-10-03 10:15:00,86.85,86.85,86.72,86.79,80564.0,58.5244,58.5244,58.4368,58.484,80564.0
2016-10-03 10:20:00,86.79,86.8,86.72,86.78,61881.0,58.484,58.4908,58.4368,58.4773,61881.0
2016-10-03 10:25:00,86.78,86.79,86.68,86.71,84439.0,58.4773,58.484,58.4099,58.4301,84439.0
2016-10-03 10:30:00,86.7,86.8,86.7,86.77,124107.0,58.4234,58.4908,58.4234,58.4705,124107.0
2016-10-03 10:35:00,86.77,86.82,86.71,86.78,117156.0,58.4705,58.5042,58.4301,58.4773,117156.0
2016-10-03 10:40:00,86.77,86.78,86.71,86.76,63252.0,58.4705,58.4773,58.4301,58.4638,63252.0
2016-10-03 10:45:00,86.76,86.79,86.65,86.75,56699.0,58.4638,58.484,58.3897,58.4571,56699.0
2016-10-03 10:50:00,86.76,86.79,86.71,86.75,99354.0,58.4638,58.484,58.4301,58.4571,99354.0
2016-10-03 10:55:00,86.76,86.77,86.68,86.71,40488.0,58.4638,58.4705,58.4099,58.4301,40488.0
2016-10-03 11:00:00,86.71,86.71,86.66,86.67,46359.0,58.4301,58.4301,58.3964,58.4032,46359.0
2016-10-03 11:05:00,86.66,86.69,86.63,86.67,40999.0,58.3964,58.4166,58.3762,58.4032,40999.0
2016-10-03 11:10:00,86.67,86.7,86.64,86.69,69572.0,58.4032,58.4234,58.3829,58.4166,69572.0
2016-10-03 11:15:00,86.69,86.72,86.58,86.62,58983.0,58.4166,58.4368,58.3425,58.3695,58983.0
2016-10-03 11:20:00,86.62,86.69,86.6,86.64,42403.0,58.3695,58.4166,58.356,58.3829,42403.0
2016-10-03 11:25:00,86.64,86.72,86.62,86.63,64499.0,58.3829,58.4368,58.3695,58.3762,64499.0
2016-10-03 11:30:00,86.63,86.65,86.6,86.64,44834.0,58.3762,58.3897,58.356,58.3829,44834.0
2016-10-03 11:35:00,86.64,86.68,86.55,86.65,60551.0,58.3829,58.4099,58.3223,58.3897,60551.0
2016-10-03 11:40:00,86.64,86.73,86.59,86.73,43344.0,58.3829,58.4436,58.3492,58.4436,43344.0
2016-10-03 11:45:00,86.74,86.76,86.68,86.68,34307.0,58.4503,58.4638,58.4099,58.4099,34307.0
2016-10-03 11:50:00,86.67,86.69,86.6,86.63,39551.0,58.4032,58.4166,58.356,58.3762,39551.0
2016-10-03 11:55:00,86.62,86.7,86.58,86.61,55772.0,58.3695,58.4234,58.3425,58.3627,55772.0
2016-10-03 12:00:00,86.6,86.69,86.58,86.69,39064.0,58.356,58.4166,58.3425,58.4166,39064.0
2016-10-03 12:05:00,86.7,86.79,86.69,86.77,59985.0,58.4234,58.484,58.4166,58.4705,59985.0
2016-10-03 12:10:00,86.77,86.79,86.66,86.69,88755.0,58.4705,58.484,58.3964,58.4166,88755.0
2016-10-03 12:15:00,86.7,86.74,86.63,86.66,64198.0,58.4234,58.4503,58.3762,58.3964,64198.0
2016-10-03 12:20:00,86.66,86.68,86.63,86.67,35317.0,58.3964,58.4099,58.3762,58.4032,35317.0
2016-10-03 12:25:00,86.67,86.7,86.62,86.67,39268.0,58.4032,58.4234,58.3695,58.4032,39268.0
2016-10-03 12:30:00,86.68,86.72,86.63,86.71,32855.0,58.4099,58.4368,58.3762,58.4301,32855.0
2016-10-03 12:35:00,86.71,86.76,86.7,86.75,28246.0,58.4301,58.4638,58.4234,58.4571,28246.0
2016-10-03 12:40:00,86.75,86.81,86.73,86.79,28498.0,58.4571,58.4975,58.4436,58.484,28498.0
2016-10-03 12:45:00,86.8,86.82,86.77,86.82,34829.0,58.4908,58.5042,58.4705,58.5042,34829.0
2016-10-03 12:50:00,86.82,86.85,86.78,86.78,38420.0,58.5042,58.5244,58.4773,58.4773,38420.0
2016-10-03 12:55:00,86.79,86.88,86.75,86.88,34739.0,58.484,58.5447,58.4571,58.5447,34739.0
2016-10-03 13:00:00,86.87,86.9,86.8,86.81,47983.0,58.5379,58.5581,58.4908,58.4975,47983.0
2016-10-03 13:05:00,86.81,86.86,86.81,86.86,40846.0,58.4975,58.5312,58.4975,58.5312,40846.0
2016-10-03 13:10:00,86.85,86.87,86.78,86.86,42172.0,58.5244,58.5379,58.4773,58.5312,42172.0
2016-10-03 13:15:00,86.87,86.87,86.8,86.86,38198.0,58.5379,58.5379,58.4908,58.5312,38198.0
2016-10-03 13:20:00,86.86,86.94,86.85,86.92,34108.0,58.5312,58.5851,58.5244,58.5716,34108.0
2016-10-03 13:25:00,86.92,86.94,86.85,86.86,41300.0,58.5716,58.5851,58.5244,58.5312,41300.0
2016-10-03 13:30:00,86.86,86.91,86.83,86.91,26971.0,58.5312,58.5649,58.511,58.5649,26971.0
2016-10-03 13:35:00,86.91,86.93,86.82,86.84,97504.0,58.5649,58.5784,58.5042,58.5177,97504.0
2016-10-03 13:40:00,86.83,86.83,86.73,86.75,31005.0,58.511,58.511,58.4436,58.4571,31005.0
2016-10-03 13:45:00,86.74,86.83,86.74,86.83,48848.0,58.4503,58.511,58.4503,58.511,48848.0
2016-10-03 13:50:00,86.83,86.83,86.74,86.75,42264.0,58.511,58.511,58.4503,58.4571,42264.0
2016-10-03 13:55:00,86.76,86.83,86.75,86.83,50898.0,58.4638,58.511,58.4571,58.511,50898.0
2016-10-03 14:00:00,86.83,86.86,86.81,86.81,93578.0,58.511,58.5312,58.4975,58.4975,93578.0
2016-10-03 14:05:00,86.81,86.87,86.76,86.85,75673.0,58.4975,58.5379,58.4638,58.5244,75673.0
2016-10-03 14:10:00,86.85,86.91,86.82,86.9,54825.0,58.5244,58.5649,58.5042,58.5581,54825.0
2016-10-03 14:15:00,86.9,86.98,86.9,86.95,58245.0,58.5581,58.612,58.5581,58.5918,58245.0
2016-10-03 14:20:00,86.95,87.0,86.92,86.97,43606.0,58.5918,58.6255,58.5716,58.6053,43606.0
2016-10-03 14:25:00,86.98,87.02,86.9,86.93,73355.0,58.612,58.639,58.5581,58.5784,73355.0
2016-10-03 14:30:00,86.93,87.0,86.89,86.97,36146.0,58.5784,58.6255,58.5514,58.6053,36146.0
2016-10-03 14:35:00,86.98,86.98,86.9,86.95,34125.0,58.612,58.612,58.5581,58.5918,34125.0
2016-10-03 14:40:00,86.95,86.97,86.89,86.92,32974.0,58.5918,58.6053,58.5514,58.5716,32974.0
2016-10-03 14:45:00,86.91,86.92,86.86,86.87,37180.0,58.5649,58.5716,58.5312,58.5379,37180.0
2016-10-03 14:50:00,86.88,86.95,86.85,86.89,54032.0,58.5447,58.5918,58.5244,58.5514,54032.0
2016-10-03 14:55:00,86.88,86.91,86.83,86.91,62063.0,58.5447,58.5649,58.511,58.5649,62063.0
2016-10-03 15:00:00,86.91,86.93,86.85,86.87,44137.0,58.5649,58.5784,58.5244,58.5379,44137.0
2016-10-03 15:05:00,86.87,86.95,86.87,86.89,62422.0,58.5379,58.5918,58.5379,58.5514,62422.0
2016-10-03 15:10:00,86.9,86.93,86.87,86.93,38567.0,58.5581,58.5784,58.5379,58.5784,38567.0
2016-10-03 15:15:00,86.92,86.96,86.89,86.94,53079.0,58.5716,58.5986,58.5514,58.5851,53079.0
2016-10-03 15:20:00,86.94,86.97,86.91,86.93,54655.0,58.5851,58.6053,58.5649,58.5784,54655.0
2016-10-03 15:25:00,86.93,86.96,86.91,86.91,73042.0,58.5784,58.5986,58.5649,58.5649,73042.0
2016-10-03 15:30:00,86.92,87.01,86.91,87.01,70461.0,58.5716,58.6323,58.5649,58.6323,70461.0
2016-10-03 15:35:00,87.0,87.08,86.98,87.03,120111.0,58.6255,58.6794,58.612,58.6457,120111.0
2016-10-03 15:40:00,87.04,87.16,87.03,87.06,212186.0,58.6525,58.7333,58.6457,58.666,212186.0
2016-10-03 15:45:00,87.07,87.12,87.05,87.09,165510.0,58.6727,58.7064,58.6592,58.6862,165510.0
2016-10-03 15:50:00,87.09,87.12,87.06,87.08,187878.0,58.6862,58.7064,58.666,58.6794,187878.0
2016-10-03 15:55:00,87.08,87.09,87.0,87.03,300322.0,58.6794,58.6862,58.6255,58.6457,300322.0
2016-10-04 09:30:00,87.38,87.5,86.72,86.72,216245.0,58.8816,58.9625,58.4368,58.4368,216245.0
2016-10-04 09:35:00,86.72,86.97,86.67,86.93,86564.0,58.4368,58.6053,58.4032,58.5784,86564.0
2016-10-04 09:40:00,86.96,87.1,86.89,86.94,87072.0,58.5986,58.6929,58.5514,58.5851,87072.0
2016-10-04 09:45:00,86.93,87.03,86.86,86.89,79798.0,58.5784,58.6457,58.5312,58.5514,79798.0
2016-10-04 09:50:00,86.88,86.88,86.71,86.77,111158.0,58.5447,58.5447,58.4301,58.4705,111158.0
2016-10-04 09:55:00,86.77,86.98,86.7,86.71,94374.0,58.4705,58.612,58.4234,58.4301,94374.0
2016-10-04 10:00:00,86.7,86.74,86.58,86.7,76296.0,58.4234,58.4503,58.3425,58.4234,76296.0
2016-10-04 10:05:00,86.7,86.75,86.66,86.68,62530.0,58.4234,58.4571,58.3964,58.4099,62530.0
2016-10-04 10:10:00,86.67,86.69,86.34,86.55,118864.0,58.4032,58.4166,58.1808,58.3223,118864.0
2016-10-04 10:15:00,86.55,86.55,86.3,86.35,99713.0,58.3223,58.3223,58.1538,58.1875,99713.0
2016-10-04 10:20:00,86.34,86.46,86.28,86.45,114353.0,58.1808,58.2616,58.1403,58.2549,114353.0
2016-10-04 10:25:00,86.44,86.64,86.43,86.62,87260.0,58.2482,58.3829,58.2414,58.3695,87260.0
2016-10-04 10:30:00,86.63,86.78,86.61,86.76,65614.0,58.3762,58.4773,58.3627,58.4638,65614.0
2016-10-04 10:35:00,86.76,86.77,86.6,86.7,89495.0,58.4638,58.4705,58.356,58.4234,89495.0
2016-10-04 10:40:00,86.7,86.81,86.69,86.73,75258.0,58.4234,58.4975,58.4166,58.4436,75258.0
2016-10-04 10:45:00,86.74,86.76,86.62,86.63,73290.0,58.4503,58.4638,58.3695,58.3762,73290.0
2016-10-04 10:50:00,86.63,86.8,86.63,86.76,91029.0,58.3762,58.4908,58.3762,58.4638,91029.0
2016-10-04 10:55:00,86.75,86.77,86.66,86.67,56335.0,58.4571,58.4705,58.3964,58.4032,56335.0
2016-10-04 11:00:00,86.67,86.75,86.45,86.49,186666.0,58.4032,58.4571,58.2549,58.2819,186666.0
2016-10-04 11:05:00,86.48,86.58,86.45,86.56,56948.0,58.2751,58.3425,58.2549,58.329,56948.0
2016-10-04 11:10:00,86.56,86.62,86.46,86.49,54550.0,58.329,58.3695,58.2616,58.2819,54550.0
2016-10-04 11:15:00,86.48,86.48,86.36,86.44,75441.0,58.2751,58.2751,58.1943,58.2482,75441.0
2016-10-04 11:20:00,86.44,86.69,86.43,86.63,56829.0,58.2482,58.4166,58.2414,58.3762,56829.0
2016-10-04 11:25:00,86.63,86.72,86.61,86.64,53346.0,58.3762,58.4368,58.3627,58.3829,53346.0
2016-10-04 11:30:00,86.64,86.72,86.58,86.67,72877.0,58.3829,58.4368,58.3425,58.4032,72877.0
2016-10-04 11:35:00,86.68,86.81,86.58,86.58,126684.0,58.4099,58.4975,58.3425,58.3425,126684.0
2016-10-04 11:40:00,86.57,86.81,86.57,86.79,137497.0,58.3358,58.4975,58.3358,58.484,137497.0
2016-10-04 11:45:00,86.77,86.84,86.66,86.79,95038.0,58.4705,58.5177,58.3964,58.484,95038.0
2016-10-04 11:50:00,86.78,86.83,86.58,86.62,56315.0,58.4773,58.511,58.3425,58.3695,56315.0
2016-10-04 11:55:00,86.63,86.67,86.58,86.6,44450.0,58.3762,58.4032,58.3425,58.356,44450.0
2016-10-04 12:00:00,86.59,86.67,86.53,86.54,62727.0,58.3492,58.4032,58.3088,58.3156,62727.0
2016-10-04 12:05:00,86.54,86.62,86.52,86.56,62677.0,58.3156,58.3695,58.3021,58.329,62677.0
2016-10-04 12:10:00,86.56,86.67,86.55,86.6,65035.0,58.329,58.4032,58.3223,58.356,65035.0
2016-10-04 12:15:00,86.62,86.7,86.52,86.63,59320.0,58.3695,58.4234,58.3021,58.3762,59320.0
2016-10-04 12:20:00,86.62,86.66,86.59,86.61,25487.0,58.3695,58.3964,58.3492,58.3627,25487.0
2016-10-04 12:25:00,86.6,86.65,86.58,86.6,43079.0,58.356,58.3897,58.3425,58.356,43079.0
2016-10-04 12:30:00,86.6,86.61,86.52,86.53,35698.0,58.356,58.3627,58.3021,58.3088,35698.0
2016-10-04 12:35:00,86.54,86.65,86.53,86.61,40684.0,58.3156,58.3897,58.3088,58.3627,40684.0
2016-10-04 12:40:00,86.61,86.68,86.6,86.64,30700.0,58.3627,58.4099,58.356,58.3829,30700.0
2016-10-04 12:45:00,86.64,86.71,86.55,86.58,37466.0,58.3829,58.4301,58.3223,58.3425,37466.0
2016-10-04 12:50:00,86.59,86.6,86.47,86.52,37416.0,58.3492,58.356,58.2684,58.3021,37416.0
2016-10-04 12:55:00,86.52,86.57,86.49,86.55,29203.0,58.3021,58.3358,58.2819,58.3223,29203.0
2016-10-04 13:00:00,86.54,86.59,86.53,86.55,36779.0,58.3156,58.3492,58.3088,58.3223,36779.0
2016-10-04 13:05:00,86.54,86.56,86.37,86.38,58250.0,58.3156,58.329,58.201,58.2077,58250.0
2016-10-04 13:10:00,86.39,86.46,86.38,86.46,33505.0,58.2145,58.2616,58.2077,58.2616,33505.0
2016-10-04 13:15:00,86.46,86.46,86.4,86.43,33401.0,58.2616,58.2616,58.2212,58.2414,33401.0
2016-10-04 13:20:00,86.43,86.44,86.21,86.22,67222.0,58.2414,58.2482,58.0932,58.0999,67222.0
2016-10-04 13:25:00,86.22,86.31,86.21,86.3,48131.0,58.0999,58.1606,58.0932,58.1538,48131.0
2016-10-04 13:30:00,86.3,86.4,86.24,86.37,43015.0,58.1538,58.2212,58.1134,58.201,43015.0
2016-10-04 13:35:00,86.38,86.43,86.36,86.4,60976.0,58.2077,58.2414,58.1943,58.2212,60976.0
2016-10-04 13:40:00,86.4,86.43,86.33,86.33,21181.0,58.2212,58.2414,58.174,58.174,21181.0
2016-10-04 13:45:00,86.34,86.4,86.31,86.39,83561.0,58.1808,58.2212,58.1606,58.2145,83561.0
2016-10-04 13:50:00,86.39,86.39,86.28,86.32,71682.0,58.2145,58.2145,58.1403,58.1673,71682.0
2016-10-04 13:55:00,86.31,86.33,86.27,86.27,61821.0,58.1606,58.174,58.1336,58.1336,61821.0
2016-10-04 14:00:00,86.27,86.32,86.24,86.29,50795.0,58.1336,58.1673,58.1134,58.1471,50795.0
2016-10-04 14:05:00,86.29,86.45,86.28,86.37,74067.0,58.1471,58.2549,58.1403,58.201,74067.0
2016-10-04 14:10:00,86.35,86.4,86.32,86.35,29645.0,58.1875,58.2212,58.1673,58.1875,29645.0
2016-10-04 14:15:00,86.35,86.36,86.25,86.28,42973.0,58.1875,58.1943,58.1201,58.1403,42973.0
2016-10-04 14:20:00,86.27,86.32,86.19,86.26,86965.0,58.1336,58.1673,58.0797,58.1269,86965.0
2016-10-04 14:25:00,86.26,86.28,86.14,86.24,83770.0,58.1269,58.1403,58.046,58.1134,83770.0
2016-10-04 14:30:00,86.24,86.33,86.21,86.32,61102.0,58.1134,58.174,58.0932,58.1673,61102.0
2016-10-04 14:35:00,86.31,86.31,86.23,86.27,30603.0,58.1606,58.1606,58.1067,58.1336,30603.0
2016-10-04 14:40:00,86.26,86.33,86.23,86.29,46939.0,58.1269,58.174,58.1067,58.1471,46939.0
2016-10-04 14:45:00,86.29,86.3,86.2,86.21,47620.0,58.1471,58.1538,58.0864,58.0932,47620.0
2016-10-04 14:50:00,86.2,86.23,86.16,86.18,100863.0,58.0864,58.1067,58.0595,58.073,100863.0
2016-10-04 14:55:00,86.18,86.18,86.07,86.08,79390.0,58.073,58.073,57.9988,58.0056,79390.0
2016-10-04 15:00:00,86.08,86.18,86.07,86.12,52395.0,58.0056,58.073,57.9988,58.0325,52395.0
2016-10-04 15:05:00,86.12,86.23,86.09,86.17,48962.0,58.0325,58.1067,58.0123,58.0662,48962.0
2016-10-04 15:10:00,86.17,86.21,86.11,86.15,67880.0,58.0662,58.0932,58.0258,58.0527,67880.0
2016-10-04 15:15:00,86.15,86.2,86.08,86.12,71883.0,58.0527,58.0864,58.0056,58.0325,71883.0
2016-10-04 15:20:00,86.13,86.26,86.12,86.23,215353.0,58.0393,58.1269,58.0325,58.1067,215353.0
2016-10-04 15:25:00,86.24,86.31,86.22,86.26,121697.0,58.1134,58.1606,58.0999,58.1269,121697.0
2016-10-04 15:30:00,86.26,86.31,86.23,86.3,168611.0,58.1269,58.1606,58.1067,58.1538,168611.0
2016-10-04 15:35:00,86.3,86.36,86.26,86.31,138838.0,58.1538,58.1943,58.1269,58.1606,138838.0
2016-10-04 15:40:00,86.32,86.36,86.24,86.25,175337.0,58.1673,58.1943,58.1134,58.1201,175337.0
2016-10-04 15:45:00,86.24,86.34,86.23,86.32,178524.0,58.1134,58.1808,58.1067,58.1673,178524.0
2016-10-04 15:50:00,86.31,86.32,86.19,86.24,176986.0,58.1606,58.1673,58.0797,58.1134,176986.0
2016-10-04 15:55:00,86.24,86.28,86.18,86.28,281894.0,58.1134,58.1403,58.073,58.1403,281894.0
2016-10-05 09:30:00,86.83,87.05,86.7,86.92,245404.0,58.511,58.6592,58.4234,58.5716,245404.0
2016-10-05 09:35:00,86.91,86.98,86.77,86.93,97253.0,58.5649,58.612,58.4705,58.5784,97253.0
2016-10-05 09:40:00,86.91,86.96,86.82,86.9,110051.0,58.5649,58.5986,58.5042,58.5581,110051.0
2016-10-05 09:45:00,86.9,87.0,86.89,86.96,137316.0,58.5581,58.6255,58.5514,58.5986,137316.0
2016-10-05 09:50:00,86.97,87.0,86.94,86.99,87239.0,58.6053,58.6255,58.5851,58.6188,87239.0
2016-10-05 09:55:00,86.99,87.01,86.94,86.98,127247.0,58.6188,58.6323,58.5851,58.612,127247.0
2016-10-05 10:00:00,86.99,87.0,86.76,86.9,103014.0,58.6188,58.6255,58.4638,58.5581,103014.0
2016-10-05 10:05:00,86.9,86.94,86.85,86.85,80728.0,58.5581,58.5851,58.5244,58.5244,80728.0
2016-10-05 10:10:00,86.85,86.95,86.82,86.94,65460.0,58.5244,58.5918,58.5042,58.5851,65460.0
2016-10-05 10:15:00,86.93,86.93,86.81,86.87,72337.0,58.5784,58.5784,58.4975,58.5379,72337.0
2016-10-05 10:20:00,86.86,86.94,86.85,86.92,85116.0,58.5312,58.5851,58.5244,58.5716,85116.0
2016-10-05 10:25:00,86.92,87.01,86.88,87.01,64063.0,58.5716,58.6323,58.5447,58.6323,64063.0
2016-10-05 10:30:00,86.99,87.03,86.81,86.95,187716.0,58.6188,58.6457,58.4975,58.5918,187716.0
2016-10-05 10:35:00,86.97,87.03,86.93,86.94,161914.0,58.6053,58.6457,58.5784,58.5851,161914.0
2016-10-05 10:40:00,86.95,87.0,86.8,86.87,72943.0,58.5918,58.6255,58.4908,58.5379,72943.0
2016-10-05 10:45:00,86.86,86.92,86.71,86.71,60766.0,58.5312,58.5716,58.4301,58.4301,60766.0
2016-10-05 10:50:00,86.73,86.83,86.73,86.78,53548.0,58.4436,58.511,58.4436,58.4773,53548.0
2016-10-05 10:55:00,86.79,86.84,86.77,86.78,52676.0,58.484,58.5177,58.4705,58.4773,52676.0
2016-10-05 11:00:00,86.77,86.89,86.74,86.81,83863.0,58.4705,58.5514,58.4503,58.4975,83863.0
2016-10-05 11:05:00,86.8,86.87,86.8,86.84,65449.0,58.4908,58.5379,58.4908,58.5177,65449.0
2016-10-05 11:10:00,86.86,86.99,86.85,86.94,132364.0,58.5312,58.6188,58.5244,58.5851,132364.0
2016-10-05 11:15:00,86.95,86.97,86.88,86.93,114813.0,58.5918,58.6053,58.5447,58.5784,114813.0
2016-10-05 11:20:00,86.94,86.97,86.9,86.94,88301.0,58.5851,58.6053,58.5581,58.5851,88301.0
2016-10-05 11:25:00,86.93,86.95,86.87,86.93,95394.0,58.5784,58.5918,58.5379,58.5784,95394.0
2016-10-05 11:30:00,86.94,86.97,86.93,86.96,37682.0,58.5851,58.6053,58.5784,58.5986,37682.0
2016-10-05 11:35:00,86.97,86.99,86.88,86.89,59755.0,58.6053,58.6188,58.5447,58.5514,59755.0
2016-10-05 11:40:00,86.89,86.95,86.86,86.94,59345.0,58.5514,58.5918,58.5312,58.5851,59345.0
2016-10-05 11:45:00,86.93,86.97,86.87,86.94,69534.0,58.5784,58.6053,58.5379,58.5851,69534.0
2016-10-05 11:50:00,86.95,87.0,86.94,86.97,74772.0,58.5918,58.6255,58.5851,58.6053,74772.0
2016-10-05 11:55:00,86.97,86.98,86.86,86.93,51184.0,58.6053,58.612,58.5312,58.5784,51184.0
2016-10-05 12:00:00,86.92,86.92,86.87,86.89,33390.0,58.5716,58.5716,58.5379,58.5514,33390.0
2016-10-05 12:05:00,86.89,86.96,86.88,86.9,64474.0,58.5514,58.5986,58.5447,58.5581,64474.0
2016-10-05 12:10:00,86.9,86.97,86.9,86.91,28827.0,58.5581,58.6053,58.5581,58.5649,28827.0
2016-10-05 12:15:00,86.91,86.96,86.9,86.96,24325.0,58.5649,58.5986,58.5581,58.5986,24325.0
2016-10-05 12:20:00,86.96,87.02,86.94,87.0,295592.0,58.5986,58.639,58.5851,58.6255,295592.0
2016-10-05 12:25:00,87.0,87.01,86.96,87.0,63239.0,58.6255,58.6323,58.5986,58.6255,63239.0
2016-10-05 12:30:00,87.0,87.01,86.93,86.95,93916.0,58.6255,58.6323,58.5784,58.5918,93916.0
2016-10-05 12:35:00,86.96,86.97,86.91,86.94,40687.0,58.5986,58.6053,58.5649,58.5851,40687.0
2016-10-05 12:40:00,86.95,86.98,86.92,86.92,63732.0,58.5918,58.612,58.5716,58.5716,63732.0
2016-10-05 12:45:00,86.93,86.93,86.87,86.89,40077.0,58.5784,58.5784,58.5379,58.5514,40077.0
2016-10-05 12:50:00,86.88,86.94,86.86,86.94,71554.0,58.5447,58.5851,58.5312,58.5851,71554.0
2016-10-05 12:55:00,86.94,86.95,86.83,86.85,31708.0,58.5851,58.5918,58.511,58.5244,31708.0
2016-10-05 13:00:00,86.84,86.89,86.82,86.88,62302.0,58.5177,58.5514,58.5042,58.5447,62302.0
2016-10-05 13:05:00,86.88,86.88,86.8,86.8,41061.0,58.5447,58.5447,58.4908,58.4908,41061.0
2016-10-05 13:10:00,86.81,86.85,86.8,86.82,75692.0,58.4975,58.5244,58.4908,58.5042,75692.0
2016-10-05 13:15:00,86.82,86.9,86.81,86.9,46947.0,58.5042,58.5581,58.4975,58.5581,46947.0
2016-10-05 13:20:00,86.91,86.95,86.89,86.91,57981.0,58.5649,58.5918,58.5514,58.5649,57981.0
2016-10-05 13:25:00,86.91,86.92,86.84,86.88,37298.0,58.5649,58.5716,58.5177,58.5447,37298.0
2016-10-05 13:30:00,86.88,86.91,86.83,86.86,48249.0,58.5447,58.5649,58.511,58.5312,48249.0
2016-10-05 13:35:00,86.85,86.91,86.85,86.88,19275.0,58.5244,58.5649,58.5244,58.5447,19275.0
2016-10-05 13:40:00,86.88,86.99,86.87,86.98,31958.0,58.5447,58.6188,58.5379,58.612,31958.0
2016-10-05 13:45:00,86.97,87.0,86.91,87.0,41306.0,58.6053,58.6255,58.5649,58.6255,41306.0
2016-10-05 13:50:00,86.99,87.0,86.97,86.98,47219.0,58.6188,58.6255,58.6053,58.612,47219.0
2016-10-05 13:55:00,86.98,87.04,86.97,87.03,55324.0,58.612,58.6525,58.6053,58.6457,55324.0
2016-10-05 14:00:00,87.03,87.06,87.01,87.02,44425.0,58.6457,58.666,58.6323,58.639,44425.0
2016-10-05 14:05:00,87.02,87.07,87.01,87.05,35921.0,58.639,58.6727,58.6323,58.6592,35921.0
2016-10-05 14:10:00,87.04,87.1,87.03,87.05,40980.0,58.6525,58.6929,58.6457,58.6592,40980.0
2016-10-05 14:15:00,87.06,87.13,87.05,87.1,37096.0,58.666,58.7131,58.6592,58.6929,37096.0
2016-10-05 14:20:00,87.11,87.13,87.07,87.1,37293.0,58.6997,58.7131,58.6727,58.6929,37293.0
2016-10-05 14:25:00,87.09,87.13,87.06,87.09,33941.0,58.6862,58.7131,58.666,58.6862,33941.0
2016-10-05 14:30:00,87.08,87.13,87.01,87.02,78545.0,58.6794,58.7131,58.6323,58.639,78545.0
2016-10-05 14:35:00,87.02,87.06,86.99,87.04,35439.0,58.639,58.666,58.6188,58.6525,35439.0
2016-10-05 14:40:00,87.03,87.08,87.03,87.05,41170.0,58.6457,58.6794,58.6457,58.6592,41170.0
2016-10-05 14:45:00,87.05,87.07,87.0,87.03,53511.0,58.6592,58.6727,58.6255,58.6457,53511.0
2016-10-05 14:50:00,87.03,87.07,87.02,87.05,51787.0,58.6457,58.6727,58.639,58.6592,51787.0
2016-10-05 14:55:00,87.04,87.08,87.01,87.05,43003.0,58.6525,58.6794,58.6323,58.6592,43003.0
2016-10-05 15:00:00,87.06,87.13,87.04,87.12,99891.0,58.666,58.7131,58.6525,58.7064,99891.0
2016-10-05 15:05:00,87.11,87.17,87.1,87.13,124923.0,58.6997,58.7401,58.6929,58.7131,124923.0
2016-10-05 15:10:00,87.13,87.17,87.1,87.1,106996.0,58.7131,58.7401,58.6929,58.6929,106996.0
2016-10-05 15:15:00,87.11,87.12,87.02,87.06,57605.0,58.6997,58.7064,58.639,58.666,57605.0
2016-10-05 15:20:00,87.05,87.08,87.0,87.05,107500.0,58.6592,58.6794,58.6255,58.6592,107500.0
2016-10-05 15:25:00,87.05,87.07,86.99,87.02,81804.0,58.6592,58.6727,58.6188,58.639,81804.0
2016-10-05 15:30:00,87.03,87.11,87.0,87.09,109998.0,58.6457,58.6997,58.6255,58.6862,109998.0
2016-10-05 15:35:00,87.09,87.15,87.03,87.09,152346.0,58.6862,58.7266,58.6457,58.6862,152346.0
2016-10-05 15:40:00,87.09,87.11,87.03,87.04,120486.0,58.6862,58.6997,58.6457,58.6525,120486.0
2016-10-05 15:45:00,87.05,87.05,86.95,86.95,161130.0,58.6592,58.6592,58.5918,58.5918,161130.0
2016-10-05 15:50:00,86.95,86.98,86.9,86.92,209535.0,58.5918,58.612,58.5581,58.5716,209535.0
2016-10-05 15:55:00,86.92,87.03,86.87,86.98,550055.0,58.5716,58.6457,58.5379,58.612,550055.0
2016-10-06 09:30:00,87.25,87.47,87.14,87.22,210358.0,58.794,58.9422,58.7199,58.7738,210358.0
2016-10-06 09:35:00,87.22,87.39,87.13,87.27,150127.0,58.7738,58.8883,58.7131,58.8075,150127.0
2016-10-06 09:40:00,87.26,87.29,86.98,87.14,195040.0,58.8007,58.8209,58.612,58.7199,195040.0
2016-10-06 09:45:00,87.16,87.19,86.95,86.95,135756.0,58.7333,58.7536,58.5918,58.5918,135756.0
2016-10-06 09:50:00,86.95,87.0,86.83,86.86,116891.0,58.5918,58.6255,58.511,58.5312,116891.0
2016-10-06 09:55:00,86.86,86.9,86.82,86.86,75783.0,58.5312,58.5581,58.5042,58.5312,75783.0
2016-10-06 10:00:00,86.85,86.94,86.83,86.9,80840.0,58.5244,58.5851,58.511,58.5581,80840.0
2016-10-06 10:05:00,86.89,86.9,86.65,86.7,123234.0,58.5514,58.5581,58.3897,58.4234,123234.0
2016-10-06 10:10:00,86.7,86.85,86.63,86.79,124807.0,58.4234,58.5244,58.3762,58.484,124807.0
2016-10-06 10:15:00,86.79,86.88,86.78,86.84,161139.0,58.484,58.5447,58.4773,58.5177,161139.0
2016-10-06 10:20:00,86.84,86.86,86.65,86.66,89197.0,58.5177,58.5312,58.3897,58.3964,89197.0
2016-10-06 10:25:00,86.66,86.67,86.5,86.52,101227.0,58.3964,58.4032,58.2886,58.3021,101227.0
2016-10-06 10:30:00,86.51,86.61,86.44,86.56,115521.0,58.2953,58.3627,58.2482,58.329,115521.0
2016-10-06 10:35:00,86.56,86.58,86.51,86.53,61090.0,58.329,58.3425,58.2953,58.3088,61090.0
2016-10-06 10:40:00,86.53,86.7,86.53,86.7,82907.0,58.3088,58.4234,58.3088,58.4234,82907.0
2016-10-06 10:45:00,86.7,86.78,86.69,86.74,63550.0,58.4234,58.4773,58.4166,58.4503,63550.0
2016-10-06 10:50:00,86.75,86.8,86.72,86.8,36713.0,58.4571,58.4908,58.4368,58.4908,36713.0
2016-10-06 10:55:00,86.8,86.86,86.77,86.84,63782.0,58.4908,58.5312,58.4705,58.5177,63782.0
2016-10-06 11:00:00,86.84,86.9,86.81,86.88,52820.0,58.5177,58.5581,58.4975,58.5447,52820.0
2016-10-06 11:05:00,86.88,86.9,86.78,86.83,57665.0,58.5447,58.5581,58.4773,58.511,57665.0
2016-10-06 11:10:00,86.82,87.0,86.8,86.95,146354.0,58.5042,58.6255,58.4908,58.5918,146354.0
2016-10-06 11:15:00,86.95,87.08,86.92,87.06,94047.0,58.5918,58.6794,58.5716,58.666,94047.0
2016-10-06 11:20:00,87.06,87.1,87.03,87.1,55368.0,58.666,58.6929,58.6457,58.6929,55368.0
2016-10-06 11:25:00,87.1,87.19,87.08,87.18,86662.0,58.6929,58.7536,58.6794,58.7468,86662.0
2016-10-06 11:30:00,87.19,87.2,87.12,87.13,42217.0,58.7536,58.7603,58.7064,58.7131,42217.0
2016-10-06 11:35:00,87.13,87.17,87.08,87.13,35043.0,58.7131,58.7401,58.6794,58.7131,35043.0
2016-10-06 11:40:00,87.13,87.13,87.05,87.09,32573.0,58.7131,58.7131,58.6592,58.6862,32573.0
2016-10-06 11:45:00,87.09,87.37,87.08,87.36,233298.0,58.6862,58.8749,58.6794,58.8681,233298.0
2016-10-06 11:50:00,87.37,87.46,87.33,87.36,79493.0,58.8749,58.9355,58.8479,58.8681,79493.0
2016-10-06 11:55:00,87.36,87.36,87.25,87.28,49920.0,58.8681,58.8681,58.794,58.8142,49920.0
2016-10-06 12:00:00,87.27,87.3,87.22,87.23,29736.0,58.8075,58.8277,58.7738,58.7805,29736.0
2016-10-06 12:05:00,87.23,87.34,87.19,87.21,53062.0,58.7805,58.8546,58.7536,58.767,53062.0
2016-10-06 12:10:00,87.21,87.23,87.13,87.14,24743.0,58.767,58.7805,58.7131,58.7199,24743.0
2016-10-06 12:15:00,87.13,87.2,87.12,87.19,30824.0,58.7131,58.7603,58.7064,58.7536,30824.0
2016-10-06 12:20:00,87.19,87.21,87.17,87.18,23051.0,58.7536,58.767,58.7401,58.7468,23051.0
2016-10-06 12:25:00,87.18,87.26,86.99,87.2,223386.0,58.7468,58.8007,58.6188,58.7603,223386.0
2016-10-06 12:30:00,87.2,87.33,87.2,87.29,64495.0,58.7603,58.8479,58.7603,58.8209,64495.0
2016-10-06 12:35:00,87.29,87.29,87.18,87.22,44086.0,58.8209,58.8209,58.7468,58.7738,44086.0
2016-10-06 12:40:00,87.22,87.27,87.22,87.22,116830.0,58.7738,58.8075,58.7738,58.7738,116830.0
2016-10-06 12:45:00,87.23,87.35,87.22,87.35,50544.0,58.7805,58.8614,58.7738,58.8614,50544.0
2016-10-06 12:50:00,87.34,87.4,87.34,87.39,35740.0,58.8546,58.8951,58.8546,58.8883,35740.0
2016-10-06 12:55:00,87.38,87.41,87.29,87.31,49353.0,58.8816,58.9018,58.8209,58.8344,49353.0
2016-10-06 13:00:00,87.3,87.37,87.29,87.29,28449.0,58.8277,58.8749,58.8209,58.8209,28449.0
2016-10-06 13:05:00,87.29,87.32,87.27,87.29,43575.0,58.8209,58.8412,58.8075,58.8209,43575.0
2016-10-06 13:10:00,87.28,87.29,87.25,87.26,32191.0,58.8142,58.8209,58.794,58.8007,32191.0
2016-10-06 13:15:00,87.26,87.31,87.26,87.29,37248.0,58.8007,58.8344,58.8007,58.8209,37248.0
2016-10-06 13:20:00,87.3,87.34,87.27,87.33,45356.0,58.8277,58.8546,58.8075,58.8479,45356.0
2016-10-06 13:25:00,87.32,87.33,87.27,87.27,23548.0,58.8412,58.8479,58.8075,58.8075,23548.0
2016-10-06 13:30:00,87.27,87.35,87.27,87.33,26551.0,58.8075,58.8614,58.8075,58.8479,26551.0
2016-10-06 13:35:00,87.33,87.34,87.26,87.27,32990.0,58.8479,58.8546,58.8007,58.8075,32990.0
2016-10-06 13:40:00,87.27,87.27,87.16,87.16,46464.0,58.8075,58.8075,58.7333,58.7333,46464.0
2016-10-06 13:45:00,87.17,87.22,87.16,87.18,56704.0,58.7401,58.7738,58.7333,58.7468,56704.0
2016-10-06 13:50:00,87.17,87.21,87.13,87.2,93232.0,58.7401,58.767,58.7131,58.7603,93232.0
2016-10-06 13:55:00,87.21,87.23,87.15,87.17,55338.0,58.767,58.7805,58.7266,58.7401,55338.0
2016-10-06 14:00:00,87.17,87.27,87.16,87.24,63479.0,58.7401,58.8075,58.7333,58.7873,63479.0
2016-10-06 14:05:00,87.23,87.26,87.22,87.22,34451.0,58.7805,58.8007,58.7738,58.7738,34451.0
2016-10-06 14:10:00,87.21,87.24,87.19,87.23,50302.0,58.767,58.7873,58.7536,58.7805,50302.0
2016-10-06 14:15:00,87.23,87.24,87.17,87.2,50849.0,58.7805,58.7873,58.7401,58.7603,50849.0
2016-10-06 14:20:00,87.2,87.29,87.2,87.23,119652.0,58.7603,58.8209,58.7603,58.7805,119652.0
2016-10-06 14:25:00,87.23,87.3,87.22,87.25,56913.0,58.7805,58.8277,58.7738,58.794,56913.0
2016-10-06 14:30:00,87.23,87.25,87.2,87.22,31231.0,58.7805,58.794,58.7603,58.7738,31231.0
2016-10-06 14:35:00,87.21,87.24,87.21,87.22,35826.0,58.767,58.7873,58.767,58.7738,35826.0
2016-10-06 14:40:00,87.22,87.23,87.19,87.19,51941.0,58.7738,58.7805,58.7536,58.7536,51941.0
2016-10-06 14:45:00,87.19,87.2,87.09,87.14,59277.0,58.7536,58.7603,58.6862,58.7199,59277.0
2016-10-06 14:50:00,87.14,87.21,87.13,87.18,44749.0,58.7199,58.767,58.7131,58.7468,44749.0
2016-10-06 14:55:00,87.18,87.19,87.11,87.12,42584.0,58.7468,58.7536,58.6997,58.7064,42584.0
2016-10-06 15:00:00,87.12,87.14,87.04,87.04,57090.0,58.7064,58.7199,58.6525,58.6525,57090.0
2016-10-06 15:05:00,87.03,87.09,87.03,87.04,78598.0,58.6457,58.6862,58.6457,58.6525,78598.0
2016-10-06 15:10:00,87.04,87.04,86.96,86.98,61077.0,58.6525,58.6525,58.5986,58.612,61077.0
2016-10-06 15:15:00,86.98,87.05,86.96,87.01,66188.0,58.612,58.6592,58.5986,58.6323,66188.0
2016-10-06 15:20:00,87.0,87.03,86.96,86.96,45631.0,58.6255,58.6457,58.5986,58.5986,45631.0
2016-10-06 15:25:00,86.96,86.97,86.92,86.93,59571.0,58.5986,58.6053,58.5716,58.5784,59571.0
2016-10-06 15:30:00,86.93,86.98,86.85,86.96,121534.0,58.5784,58.612,58.5244,58.5986,121534.0
2016-10-06 15:35:00,86.97,87.09,86.96,87.08,99508.0,58.6053,58.6862,58.5986,58.6794,99508.0
2016-10-06 15:40:00,87.08,87.1,87.03,87.03,95709.0,58.6794,58.6929,58.6457,58.6457,95709.0
2016-10-06 15:45:00,87.03,87.03,86.97,86.98,101533.0,58.6457,58.6457,58.6053,58.612,101533.0
2016-10-06 15:50:00,86.98,87.06,86.93,86.98,221958.0,58.612,58.666,58.5784,58.612,221958.0
2016-10-06 15:55:00,86.98,87.07,86.92,87.06,391581.0,58.612,58.6727,58.5716,58.666,391581.0
2016-10-07 09:30:00,86.95,87.4,86.94,87.21,225787.0,58.5918,58.8951,58.5851,58.767,225787.0
2016-10-07 09:35:00,87.26,87.29,87.07,87.09,70453.0,58.8007,58.8209,58.6727,58.6862,70453.0
2016-10-07 09:40:00,87.07,87.16,86.99,87.03,71573.0,58.6727,58.7333,58.6188,58.6457,71573.0
2016-10-07 09:45:00,87.02,87.05,86.86,86.89,69911.0,58.639,58.6592,58.5312,58.5514,69911.0
2016-10-07 09:50:00,86.88,87.04,86.83,86.96,68834.0,58.5447,58.6525,58.511,58.5986,68834.0
2016-10-07 09:55:00,86.97,86.97,86.87,86.93,43180.0,58.6053,58.6053,58.5379,58.5784,43180.0
2016-10-07 10:00:00,86.94,86.98,86.74,86.79,78765.0,58.5851,58.612,58.4503,58.484,78765.0
2016-10-07 10:05:00,86.78,86.96,86.77,86.95,44124.0,58.4773,58.5986,58.4705,58.5918,44124.0
2016-10-07 10:10:00,86.93,86.94,86.79,86.83,46516.0,58.5784,58.5851,58.484,58.511,46516.0
2016-10-07 10:15:00,86.84,86.87,86.8,86.83,62386.0,58.5177,58.5379,58.4908,58.511,62386.0
2016-10-07 10:20:00,86.83,86.83,86.61,86.66,90664.0,58.511,58.511,58.3627,58.3964,90664.0
2016-10-07 10:25:00,86.67,86.74,86.62,86.64,116290.0,58.4032,58.4503,58.3695,58.3829,116290.0
2016-10-07 10:30:00,86.64,86.76,86.63,86.65,68700.0,58.3829,58.4638,58.3762,58.3897,68700.0
2016-10-07 10:35:00,86.65,86.77,86.61,86.77,110515.0,58.3897,58.4705,58.3627,58.4705,110515.0
2016-10-07 10:40:00,86.76,86.87,86.72,86.79,73258.0,58.4638,58.5379,58.4368,58.484,73258.0
2016-10-07 10:45:00,86.8,86.91,86.8,86.91,33714.0,58.4908,58.5649,58.4908,58.5649,33714.0
2016-10-07 10:50:00,86.91,86.99,86.9,86.97,57273.0,58.5649,58.6188,58.5581,58.6053,57273.0
2016-10-07 10:55:00,86.97,86.97,86.89,86.89,49981.0,58.6053,58.6053,58.5514,58.5514,49981.0
2016-10-07 11:00:00,86.89,86.97,86.86,86.96,58684.0,58.5514,58.6053,58.5312,58.5986,58684.0
2016-10-07 11:05:00,86.97,87.03,86.79,86.85,147548.0,58.6053,58.6457,58.484,58.5244,147548.0
2016-10-07 11:10:00,86.86,87.04,86.86,87.02,54166.0,58.5312,58.6525,58.5312,58.639,54166.0
2016-10-07 11:15:00,87.02,87.11,87.02,87.03,64189.0,58.639,58.6997,58.639,58.6457,64189.0
2016-10-07 11:20:00,87.03,87.15,87.01,87.13,95792.0,58.6457,58.7266,58.6323,58.7131,95792.0
2016-10-07 11:25:00,87.12,87.19,87.08,87.08,91876.0,58.7064,58.7536,58.6794,58.6794,91876.0
2016-10-07 11:30:00,87.09,87.13,86.94,86.95,66602.0,58.6862,58.7131,58.5851,58.5918,66602.0
2016-10-07 11:35:00,86.92,86.95,86.81,86.86,56423.0,58.5716,58.5918,58.4975,58.5312,56423.0
2016-10-07 11:40:00,86.87,86.88,86.78,86.82,33692.0,58.5379,58.5447,58.4773,58.5042,33692.0
2016-10-07 11:45:00,86.81,86.81,86.62,86.72,106607.0,58.4975,58.4975,58.3695,58.4368,106607.0
2016-10-07 11:50:00,86.71,86.71,86.67,86.7,78033.0,58.4301,58.4301,58.4032,58.4234,78033.0
2016-10-07 11:55:00,86.7,86.79,86.65,86.65,101897.0,58.4234,58.484,58.3897,58.3897,101897.0
2016-10-07 12:00:00,86.64,86.82,86.54,86.57,97907.0,58.3829,58.5042,58.3156,58.3358,97907.0
2016-10-07 12:05:00,86.58,86.63,86.53,86.61,49850.0,58.3425,58.3762,58.3088,58.3627,49850.0
2016-10-07 12:10:00,86.62,86.63,86.55,86.59,80910.0,58.3695,58.3762,58.3223,58.3492,80910.0
2016-10-07 12:15:00,86.59,86.59,86.51,86.56,54991.0,58.3492,58.3492,58.2953,58.329,54991.0
2016-10-07 12:20:00,86.58,86.58,86.47,86.51,83393.0,58.3425,58.3425,58.2684,58.2953,83393.0
2016-10-07 12:25:00,86.51,86.52,86.42,86.52,84370.0,58.2953,58.3021,58.2347,58.3021,84370.0
2016-10-07 12:30:00,86.51,86.59,86.47,86.54,64156.0,58.2953,58.3492,58.2684,58.3156,64156.0
2016-10-07 12:35:00,86.54,86.61,86.52,86.53,63262.0,58.3156,58.3627,58.3021,58.3088,63262.0
2016-10-07 12:40:00,86.53,86.59,86.48,86.53,75196.0,58.3088,58.3492,58.2751,58.3088,75196.0
2016-10-07 12:45:00,86.54,86.7,86.53,86.68,66308.0,58.3156,58.4234,58.3088,58.4099,66308.0
2016-10-07 12:50:00,86.68,86.76,86.67,86.73,24166.0,58.4099,58.4638,58.4032,58.4436,24166.0
2016-10-07 12:55:00,86.72,86.79,86.72,86.78,26897.0,58.4368,58.484,58.4368,58.4773,26897.0
2016-10-07 13:00:00,86.78,86.79,86.67,86.73,33712.0,58.4773,58.484,58.4032,58.4436,33712.0
2016-10-07 13:05:00,86.72,86.82,86.72,86.82,26467.0,58.4368,58.5042,58.4368,58.5042,26467.0
2016-10-07 13:10:00,86.82,86.86,86.78,86.81,21772.0,58.5042,58.5312,58.4773,58.4975,21772.0
2016-10-07 13:15:00,86.81,86.84,86.78,86.79,22567.0,58.4975,58.5177,58.4773,58.484,22567.0
2016-10-07 13:20:00,86.8,86.84,86.77,86.79,24009.0,58.4908,58.5177,58.4705,58.484,24009.0
2016-10-07 13:25:00,86.8,87.0,86.79,87.0,62503.0,58.4908,58.6255,58.484,58.6255,62503.0
2016-10-07 13:30:00,87.0,87.13,86.97,87.09,40602.0,58.6255,58.7131,58.6053,58.6862,40602.0
2016-10-07 13:35:00,87.1,87.15,87.01,87.02,38475.0,58.6929,58.7266,58.6323,58.639,38475.0
2016-10-07 13:40:00,87.01,87.07,86.97,87.02,56363.0,58.6323,58.6727,58.6053,58.639,56363.0
2016-10-07 13:45:00,87.02,87.03,86.96,86.97,42905.0,58.639,58.6457,58.5986,58.6053,42905.0
2016-10-07 13:50:00,86.97,86.98,86.94,86.96,37328.0,58.6053,58.612,58.5851,58.5986,37328.0
2016-10-07 13:55:00,86.95,86.97,86.93,86.96,47963.0,58.5918,58.6053,58.5784,58.5986,47963.0
2016-10-07 14:00:00,86.96,86.99,86.94,86.95,38584.0,58.5986,58.6188,58.5851,58.5918,38584.0
2016-10-07 14:05:00,86.95,86.95,86.78,86.8,84880.0,58.5918,58.5918,58.4773,58.4908,84880.0
2016-10-07 14:10:00,86.81,87.05,86.8,87.01,68612.0,58.4975,58.6592,58.4908,58.6323,68612.0
2016-10-07 14:15:00,87.01,87.02,86.88,86.93,38457.0,58.6323,58.639,58.5447,58.5784,38457.0
2016-10-07 14:20:00,86.93,86.95,86.88,86.92,18489.0,58.5784,58.5918,58.5447,58.5716,18489.0
2016-10-07 14:25:00,86.92,86.99,86.91,86.94,38809.0,58.5716,58.6188,58.5649,58.5851,38809.0
2016-10-07 14:30:00,86.94,86.99,86.94,86.99,21172.0,58.5851,58.6188,58.5851,58.6188,21172.0
2016-10-07 14:35:00,86.98,87.0,86.93,86.94,31068.0,58.612,58.6255,58.5784,58.5851,31068.0
2016-10-07 14:40:00,86.95,86.97,86.91,86.93,25639.0,58.5918,58.6053,58.5649,58.5784,25639.0
2016-10-07 14:45:00,86.92,86.97,86.88,86.9,33528.0,58.5716,58.6053,58.5447,58.5581,33528.0
2016-10-07 14:50:00,86.89,86.97,86.88,86.93,26132.0,58.5514,58.6053,58.5447,58.5784,26132.0
2016-10-07 14:55:00,86.93,86.98,86.89,86.91,39095.0,58.5784,58.612,58.5514,58.5649,39095.0
2016-10-07 15:00:00,86.92,86.96,86.87,86.91,35170.0,58.5716,58.5986,58.5379,58.5649,35170.0
2016-10-07 15:05:00,86.92,86.94,86.86,86.88,54426.0,58.5716,58.5851,58.5312,58.5447,54426.0
2016-10-07 15:10:00,86.87,86.92,86.86,86.92,41709.0,58.5379,58.5716,58.5312,58.5716,41709.0
2016-10-07 15:15:00,86.91,86.94,86.86,86.88,45486.0,58.5649,58.5851,58.5312,58.5447,45486.0
2016-10-07 15:20:00,86.87,86.89,86.84,86.86,24592.0,58.5379,58.5514,58.5177,58.5312,24592.0
2016-10-07 15:25:00,86.85,86.88,86.83,86.87,50784.0,58.5244,58.5447,58.511,58.5379,50784.0
2016-10-07 15:30:00,86.87,86.89,86.8,86.8,53037.0,58.5379,58.5514,58.4908,58.4908,53037.0
2016-10-07 15:35:00,86.79,86.85,86.79,86.81,75868.0,58.484,58.5244,58.484,58.4975,75868.0
2016-10-07 15:40:00,86.81,86.91,86.79,86.8,100761.0,58.4975,58.5649,58.484,58.4908,100761.0
2016-10-07 15:45:00,86.8,86.83,86.76,86.8,76065.0,58.4908,58.511,58.4638,58.4908,76065.0
2016-10-07 15:50:00,86.8,86.86,86.79,86.84,113005.0,58.4908,58.5312,58.484,58.5177,113005.0
2016-10-07 15:55:00,86.84,86.91,86.7,86.73,301013.0,58.5177,58.5649,58.4234,58.4436,301013.0
2016-10-10 09:30:00,87.54,88.23,87.51,88.2,636180.0,58.9894,59.4544,58.9692,59.4342,636180.0
2016-10-10 09:35:00,88.2,88.35,88.11,88.27,107629.0,59.4342,59.5352,59.3735,59.4813,107629.0
2016-10-10 09:40:00,88.29,88.59,88.24,88.57,239122.0,59.4948,59.697,59.4611,59.6835,239122.0
2016-10-10 09:45:00,88.57,88.57,88.33,88.43,173406.0,59.6835,59.6835,59.5218,59.5891,173406.0
2016-10-10 09:50:00,88.44,88.45,88.33,88.35,169880.0,59.5959,59.6026,59.5218,59.5352,169880.0
2016-10-10 09:55:00,88.36,88.51,88.22,88.5,209510.0,59.542,59.643,59.4476,59.6363,209510.0
2016-10-10 10:00:00,88.51,88.55,88.31,88.4,184686.0,59.643,59.67,59.5083,59.5689,184686.0
2016-10-10 10:05:00,88.41,88.54,88.39,88.5,158426.0,59.5757,59.6633,59.5622,59.6363,158426.0
2016-10-10 10:10:00,88.5,88.58,88.48,88.58,129364.0,59.6363,59.6902,59.6228,59.6902,129364.0
2016-10-10 10:15:00,88.57,88.64,88.41,88.42,137926.0,59.6835,59.7307,59.5757,59.5824,137926.0
2016-10-10 10:20:00,88.42,88.47,88.38,88.43,93151.0,59.5824,59.6161,59.5554,59.5891,93151.0
2016-10-10 10:25:00,88.43,88.62,88.42,88.59,117463.0,59.5891,59.7172,59.5824,59.697,117463.0
2016-10-10 10:30:00,88.59,88.65,88.55,88.61,109237.0,59.697,59.7374,59.67,59.7104,109237.0
2016-10-10 10:35:00,88.61,88.62,88.55,88.58,96781.0,59.7104,59.7172,59.67,59.6902,96781.0
2016-10-10 10:40:00,88.58,88.64,88.56,88.62,85009.0,59.6902,59.7307,59.6767,59.7172,85009.0
2016-10-10 10:45:00,88.62,88.67,88.53,88.66,115873.0,59.7172,59.7509,59.6565,59.7441,115873.0
2016-10-10 10:50:00,88.65,88.66,88.54,88.57,111064.0,59.7374,59.7441,59.6633,59.6835,111064.0
2016-10-10 10:55:00,88.57,88.61,88.53,88.56,57718.0,59.6835,59.7104,59.6565,59.6767,57718.0
2016-10-10 11:00:00,88.57,88.6,88.53,88.53,71380.0,59.6835,59.7037,59.6565,59.6565,71380.0
2016-10-10 11:05:00,88.53,88.59,88.45,88.47,123958.0,59.6565,59.697,59.6026,59.6161,123958.0
2016-10-10 11:10:00,88.48,88.5,88.43,88.45,86627.0,59.6228,59.6363,59.5891,59.6026,86627.0
2016-10-10 11:15:00,88.44,88.47,88.37,88.42,97898.0,59.5959,59.6161,59.5487,59.5824,97898.0
2016-10-10 11:20:00,88.43,88.5,88.4,88.48,63566.0,59.5891,59.6363,59.5689,59.6228,63566.0
2016-10-10 11:25:00,88.49,88.5,88.45,88.48,81517.0,59.6296,59.6363,59.6026,59.6228,81517.0
2016-10-10 11:30:00,88.48,88.5,88.42,88.45,76905.0,59.6228,59.6363,59.5824,59.6026,76905.0
2016-10-10 11:35:00,88.44,88.46,88.41,88.45,45316.0,59.5959,59.6094,59.5757,59.6026,45316.0
2016-10-10 11:40:00,88.45,88.47,88.44,88.47,101885.0,59.6026,59.6161,59.5959,59.6161,101885.0
2016-10-10 11:45:00,88.47,88.5,88.44,88.47,87141.0,59.6161,59.6363,59.5959,59.6161,87141.0
2016-10-10 11:50:00,88.48,88.51,88.48,88.49,96746.0,59.6228,59.643,59.6228,59.6296,96746.0
2016-10-10 11:55:00,88.5,88.5,88.44,88.48,68100.0,59.6363,59.6363,59.5959,59.6228,68100.0
2016-10-10 12:00:00,88.49,88.5,88.44,88.46,60416.0,59.6296,59.6363,59.5959,59.6094,60416.0
2016-10-10 12:05:00,88.46,88.53,88.46,88.49,44440.0,59.6094,59.6565,59.6094,59.6296,44440.0
2016-10-10 12:10:00,88.49,88.56,88.49,88.53,76547.0,59.6296,59.6767,59.6296,59.6565,76547.0
2016-10-10 12:15:00,88.52,88.53,88.47,88.48,44545.0,59.6498,59.6565,59.6161,59.6228,44545.0
2016-10-10 12:20:00,88.48,88.5,88.41,88.42,41718.0,59.6228,59.6363,59.5757,59.5824,41718.0
2016-10-10 12:25:00,88.42,88.42,88.37,88.39,65385.0,59.5824,59.5824,59.5487,59.5622,65385.0
2016-10-10 12:30:00,88.39,88.41,88.3,88.32,74048.0,59.5622,59.5757,59.5015,59.515,74048.0
2016-10-10 12:35:00,88.32,88.34,88.3,88.32,41229.0,59.515,59.5285,59.5015,59.515,41229.0
2016-10-10 12:40:00,88.32,88.32,88.22,88.27,61240.0,59.515,59.515,59.4476,59.4813,61240.0
2016-10-10 12:45:00,88.27,88.38,88.26,88.37,67904.0,59.4813,59.5554,59.4746,59.5487,67904.0
2016-10-10 12:50:00,88.38,88.4,88.34,88.36,36622.0,59.5554,59.5689,59.5285,59.542,36622.0
2016-10-10 12:55:00,88.34,88.43,88.34,88.43,45429.0,59.5285,59.5891,59.5285,59.5891,45429.0
2016-10-10 13:00:00,88.42,88.53,88.42,88.52,139554.0,59.5824,59.6565,59.5824,59.6498,139554.0
2016-10-10 13:05:00,88.52,88.58,88.52,88.54,56263.0,59.6498,59.6902,59.6498,59.6633,56263.0
2016-10-10 13:10:00,88.53,88.55,88.51,88.54,49129.0,59.6565,59.67,59.643,59.6633,49129.0
2016-10-10 13:15:00,88.54,88.56,88.52,88.53,59058.0,59.6633,59.6767,59.6498,59.6565,59058.0
2016-10-10 13:20:00,88.53,88.59,88.52,88.58,49368.0,59.6565,59.697,59.6498,59.6902,49368.0
2016-10-10 13:25:00,88.58,88.6,88.56,88.58,56239.0,59.6902,59.7037,59.6767,59.6902,56239.0
2016-10-10 13:30:00,88.57,88.59,88.53,88.55,58796.0,59.6835,59.697,59.6565,59.67,58796.0
2016-10-10 13:35:00,88.54,88.55,88.49,88.49,52589.0,59.6633,59.67,59.6296,59.6296,52589.0
2016-10-10 13:40:00,88.48,88.56,88.47,88.53,53357.0,59.6228,59.6767,59.6161,59.6565,53357.0
2016-10-10 13:45:00,88.53,88.57,88.52,88.55,67773.0,59.6565,59.6835,59.6498,59.67,67773.0
2016-10-10 13:50:00,88.56,88.57,88.49,88.51,70092.0,59.6767,59.6835,59.6296,59.643,70092.0
2016-10-10 13:55:00,88.5,88.56,88.5,88.54,105862.0,59.6363,59.6767,59.6363,59.6633,105862.0
2016-10-10 14:00:00,88.55,88.56,88.49,88.51,66776.0,59.67,59.6767,59.6296,59.643,66776.0
2016-10-10 14:05:00,88.51,88.52,88.47,88.48,32769.0,59.643,59.6498,59.6161,59.6228,32769.0
2016-10-10 14:10:00,88.47,88.48,88.4,88.41,76720.0,59.6161,59.6228,59.5689,59.5757,76720.0
2016-10-10 14:15:00,88.41,88.43,88.36,88.4,73198.0,59.5757,59.5891,59.542,59.5689,73198.0
2016-10-10 14:20:00,88.4,88.44,88.35,88.37,108111.0,59.5689,59.5959,59.5352,59.5487,108111.0
2016-10-10 14:25:00,88.37,88.38,88.33,88.37,68365.0,59.5487,59.5554,59.5218,59.5487,68365.0
2016-10-10 14:30:00,88.36,88.37,88.3,88.34,86952.0,59.542,59.5487,59.5015,59.5285,86952.0
2016-10-10 14:35:00,88.34,88.37,88.3,88.34,47409.0,59.5285,59.5487,59.5015,59.5285,47409.0
2016-10-10 14:40:00,88.33,88.35,88.3,88.33,46331.0,59.5218,59.5352,59.5015,59.5218,46331.0
2016-10-10 14:45:00,88.33,88.37,88.32,88.35,131248.0,59.5218,59.5487,59.515,59.5352,131248.0
2016-10-10 14:50:00,88.36,88.36,88.33,88.35,139557.0,59.542,59.542,59.5218,59.5352,139557.0
2016-10-10 14:55:00,88.35,88.36,88.32,88.36,67579.0,59.5352,59.542,59.515,59.542,67579.0
2016-10-10 15:00:00,88.36,88.38,88.35,88.38,53701.0,59.542,59.5554,59.5352,59.5554,53701.0
2016-10-10 15:05:00,88.38,88.43,88.37,88.42,57332.0,59.5554,59.5891,59.5487,59.5824,57332.0
2016-10-10 15:10:00,88.42,88.43,88.37,88.39,56840.0,59.5824,59.5891,59.5487,59.5622,56840.0
2016-10-10 15:15:00,88.4,88.4,88.36,88.4,43687.0,59.5689,59.5689,59.542,59.5689,43687.0
2016-10-10 15:20:00,88.4,88.45,88.4,88.45,48277.0,59.5689,59.6026,59.5689,59.6026,48277.0
2016-10-10 15:25:00,88.44,88.47,88.43,88.46,81906.0,59.5959,59.6161,59.5891,59.6094,81906.0
2016-10-10 15:30:00,88.47,88.5,88.41,88.41,138660.0,59.6161,59.6363,59.5757,59.5757,138660.0
2016-10-10 15:35:00,88.41,88.43,88.39,88.41,142817.0,59.5757,59.5891,59.5622,59.5757,142817.0
2016-10-10 15:40:00,88.4,88.49,88.4,88.48,130317.0,59.5689,59.6296,59.5689,59.6228,130317.0
2016-10-10 15:45:00,88.48,88.49,88.43,88.47,144231.0,59.6228,59.6296,59.5891,59.6161,144231.0
2016-10-10 15:50:00,88.48,88.54,88.45,88.52,218167.0,59.6228,59.6633,59.6026,59.6498,218167.0
2016-10-10 15:55:00,88.52,88.53,88.42,88.44,674223.0,59.6498,59.6565,59.5824,59.5959,674223.0
2016-10-11 09:30:00,88.08,88.19,87.76,87.78,285875.0,59.3533,59.4274,59.1377,59.1511,285875.0
2016-10-11 09:35:00,87.77,87.87,87.58,87.6,191196.0,59.1444,59.2118,59.0164,59.0298,191196.0
2016-10-11 09:40:00,87.61,87.77,87.55,87.68,126874.0,59.0366,59.1444,58.9961,59.0837,126874.0
2016-10-11 09:45:00,87.68,87.69,87.49,87.5,211060.0,59.0837,59.0905,58.9557,58.9625,211060.0
2016-10-11 09:50:00,87.5,87.5,87.34,87.35,230460.0,58.9625,58.9625,58.8546,58.8614,230460.0
2016-10-11 09:55:00,87.34,87.56,87.33,87.53,117332.0,58.8546,59.0029,58.8479,58.9827,117332.0
2016-10-11 10:00:00,87.54,87.54,87.38,87.42,77985.0,58.9894,58.9894,58.8816,58.9085,77985.0
2016-10-11 10:05:00,87.42,87.54,87.41,87.45,231394.0,58.9085,58.9894,58.9018,58.9288,231394.0
2016-10-11 10:10:00,87.45,87.54,87.37,87.47,152776.0,58.9288,58.9894,58.8749,58.9422,152776.0
2016-10-11 10:15:00,87.46,87.52,87.33,87.33,68658.0,58.9355,58.9759,58.8479,58.8479,68658.0
2016-10-11 10:20:00,87.33,87.43,87.3,87.35,64888.0,58.8479,58.9153,58.8277,58.8614,64888.0
2016-10-11 10:25:00,87.36,87.45,87.33,87.45,124880.0,58.8681,58.9288,58.8479,58.9288,124880.0
2016-10-11 10:30:00,87.45,87.63,87.45,87.55,94212.0,58.9288,59.0501,58.9288,58.9961,94212.0
2016-10-11 10:35:00,87.55,87.64,87.51,87.6,74231.0,58.9961,59.0568,58.9692,59.0298,74231.0
2016-10-11 10:40:00,87.6,87.65,87.6,87.61,53117.0,59.0298,59.0635,59.0298,59.0366,53117.0
2016-10-11 10:45:00,87.61,87.73,87.58,87.71,52270.0,59.0366,59.1174,59.0164,59.104,52270.0
2016-10-11 10:50:00,87.7,87.72,87.61,87.69,80470.0,59.0972,59.1107,59.0366,59.0905,80470.0
2016-10-11 10:55:00,87.7,87.7,87.62,87.62,130721.0,59.0972,59.0972,59.0433,59.0433,130721.0
2016-10-11 11:00:00,87.62,87.66,87.58,87.65,108769.0,59.0433,59.0703,59.0164,59.0635,108769.0
2016-10-11 11:05:00,87.64,87.82,87.63,87.81,75163.0,59.0568,59.1781,59.0501,59.1713,75163.0
2016-10-11 11:10:00,87.8,87.88,87.74,87.87,80127.0,59.1646,59.2185,59.1242,59.2118,80127.0
2016-10-11 11:15:00,87.85,87.88,87.76,87.86,91784.0,59.1983,59.2185,59.1377,59.205,91784.0
2016-10-11 11:20:00,87.85,87.88,87.76,87.83,68943.0,59.1983,59.2185,59.1377,59.1848,68943.0
2016-10-11 11:25:00,87.84,87.88,87.67,87.72,101624.0,59.1916,59.2185,59.077,59.1107,101624.0
2016-10-11 11:30:00,87.71,87.85,87.71,87.78,134311.0,59.104,59.1983,59.104,59.1511,134311.0
2016-10-11 11:35:00,87.78,87.83,87.73,87.77,64849.0,59.1511,59.1848,59.1174,59.1444,64849.0
2016-10-11 11:40:00,87.76,87.82,87.74,87.81,100372.0,59.1377,59.1781,59.1242,59.1713,100372.0
2016-10-11 11:45:00,87.8,87.8,87.72,87.75,48170.0,59.1646,59.1646,59.1107,59.1309,48170.0
2016-10-11 11:50:00,87.74,87.79,87.71,87.76,60435.0,59.1242,59.1579,59.104,59.1377,60435.0
2016-10-11 11:55:00,87.77,87.9,87.75,87.86,68824.0,59.1444,59.232,59.1309,59.205,68824.0
2016-10-11 12:00:00,87.87,88.0,87.87,88.0,94289.0,59.2118,59.2994,59.2118,59.2994,94289.0
2016-10-11 12:05:00,88.0,88.01,87.92,87.92,47270.0,59.2994,59.3061,59.2455,59.2455,47270.0
2016-10-11 12:10:00,87.92,87.92,87.86,87.92,54864.0,59.2455,59.2455,59.205,59.2455,54864.0
2016-10-11 12:15:00,87.92,87.94,87.85,87.92,44745.0,59.2455,59.259,59.1983,59.2455,44745.0
2016-10-11 12:20:00,87.92,87.95,87.9,87.95,57978.0,59.2455,59.2657,59.232,59.2657,57978.0
2016-10-11 12:25:00,87.94,87.96,87.9,87.95,55362.0,59.259,59.2724,59.232,59.2657,55362.0
2016-10-11 12:30:00,87.96,88.02,87.95,88.01,97231.0,59.2724,59.3129,59.2657,59.3061,97231.0
2016-10-11 12:35:00,88.0,88.1,87.99,88.08,80417.0,59.2994,59.3668,59.2926,59.3533,80417.0
2016-10-11 12:40:00,88.08,88.11,88.06,88.08,87953.0,59.3533,59.3735,59.3398,59.3533,87953.0
2016-10-11 12:45:00,88.07,88.16,88.07,88.1,75938.0,59.3466,59.4072,59.3466,59.3668,75938.0
2016-10-11 12:50:00,88.1,88.1,88.01,88.01,45506.0,59.3668,59.3668,59.3061,59.3061,45506.0
2016-10-11 12:55:00,88.02,88.07,88.0,88.04,33749.0,59.3129,59.3466,59.2994,59.3263,33749.0
2016-10-11 13:00:00,88.03,88.03,87.9,87.91,41480.0,59.3196,59.3196,59.232,59.2387,41480.0
2016-10-11 13:05:00,87.91,87.91,87.77,87.81,26182.0,59.2387,59.2387,59.1444,59.1713,26182.0
2016-10-11 13:10:00,87.81,87.81,87.64,87.68,54463.0,59.1713,59.1713,59.0568,59.0837,54463.0
2016-10-11 13:15:00,87.68,87.75,87.61,87.71,61750.0,59.0837,59.1309,59.0366,59.104,61750.0
2016-10-11 13:20:00,87.71,87.79,87.69,87.76,42030.0,59.104,59.1579,59.0905,59.1377,42030.0
2016-10-11 13:25:00,87.77,87.82,87.76,87.78,61397.0,59.1444,59.1781,59.1377,59.1511,61397.0
2016-10-11 13:30:00,87.78,87.85,87.69,87.83,76073.0,59.1511,59.1983,59.0905,59.1848,76073.0
2016-10-11 13:35:00,87.84,87.84,87.69,87.69,72906.0,59.1916,59.1916,59.0905,59.0905,72906.0
2016-10-11 13:40:00,87.69,87.76,87.67,87.7,49386.0,59.0905,59.1377,59.077,59.0972,49386.0
2016-10-11 13:45:00,87.7,87.78,87.65,87.68,173509.0,59.0972,59.1511,59.0635,59.0837,173509.0
2016-10-11 13:50:00,87.68,87.77,87.68,87.73,101718.0,59.0837,59.1444,59.0837,59.1174,101718.0
2016-10-11 13:55:00,87.73,87.74,87.57,87.57,80448.0,59.1174,59.1242,59.0096,59.0096,80448.0
2016-10-11 14:00:00,87.57,87.66,87.56,87.64,43554.0,59.0096,59.0703,59.0029,59.0568,43554.0
2016-10-11 14:05:00,87.64,87.73,87.59,87.71,102233.0,59.0568,59.1174,59.0231,59.104,102233.0
2016-10-11 14:10:00,87.72,87.74,87.67,87.71,34106.0,59.1107,59.1242,59.077,59.104,34106.0
2016-10-11 14:15:00,87.72,87.72,87.56,87.61,115075.0,59.1107,59.1107,59.0029,59.0366,115075.0
2016-10-11 14:20:00,87.6,87.66,87.56,87.64,132434.0,59.0298,59.0703,59.0029,59.0568,132434.0
2016-10-11 14:25:00,87.64,87.7,87.6,87.66,47703.0,59.0568,59.0972,59.0298,59.0703,47703.0
2016-10-11 14:30:00,87.68,87.71,87.6,87.61,34930.0,59.0837,59.104,59.0298,59.0366,34930.0
2016-10-11 14:35:00,87.61,87.68,87.61,87.68,71357.0,59.0366,59.0837,59.0366,59.0837,71357.0
2016-10-11 14:40:00,87.68,87.69,87.62,87.69,43474.0,59.0837,59.0905,59.0433,59.0905,43474.0
2016-10-11 14:45:00,87.7,87.76,87.68,87.71,51200.0,59.0972,59.1377,59.0837,59.104,51200.0
2016-10-11 14:50:00,87.71,87.72,87.66,87.7,42079.0,59.104,59.1107,59.0703,59.0972,42079.0
2016-10-11 14:55:00,87.7,87.7,87.53,87.55,67939.0,59.0972,59.0972,58.9827,58.9961,67939.0
2016-10-11 15:00:00,87.55,87.62,87.54,87.55,73872.0,58.9961,59.0433,58.9894,58.9961,73872.0
2016-10-11 15:05:00,87.55,87.6,87.48,87.6,103133.0,58.9961,59.0298,58.949,59.0298,103133.0
2016-10-11 15:10:00,87.57,87.63,87.52,87.58,63653.0,59.0096,59.0501,58.9759,59.0164,63653.0
2016-10-11 15:15:00,87.57,87.66,87.56,87.65,70708.0,59.0096,59.0703,59.0029,59.0635,70708.0
2016-10-11 15:20:00,87.66,87.69,87.62,87.64,74702.0,59.0703,59.0905,59.0433,59.0568,74702.0
2016-10-11 15:25:00,87.63,87.64,87.54,87.56,56398.0,59.0501,59.0568,58.9894,59.0029,56398.0
2016-10-11 15:30:00,87.57,87.66,87.54,87.65,109996.0,59.0096,59.0703,58.9894,59.0635,109996.0
2016-10-11 15:35:00,87.64,87.76,87.61,87.76,153405.0,59.0568,59.1377,59.0366,59.1377,153405.0
2016-10-11 15:40:00,87.77,87.84,87.72,87.78,157373.0,59.1444,59.1916,59.1107,59.1511,157373.0
2016-10-11 15:45:00,87.78,87.88,87.72,87.84,116271.0,59.1511,59.2185,59.1107,59.1916,116271.0
2016-10-11 15:50:00,87.84,87.85,87.75,87.78,120587.0,59.1916,59.1983,59.1309,59.1511,120587.0
2016-10-11 15:55:00,87.78,87.84,87.7,87.76,436854.0,59.1511,59.1916,59.0972,59.1377,436854.0
2016-10-12 09:30:00,87.22,87.3,87.05,87.15,216780.0,58.7738,58.8277,58.6592,58.7266,216780.0
2016-10-12 09:35:00,87.15,87.19,86.95,86.95,99325.0,58.7266,58.7536,58.5918,58.5918,99325.0
2016-10-12 09:40:00,86.97,87.06,86.86,86.86,173323.0,58.6053,58.666,58.5312,58.5312,173323.0
2016-10-12 09:45:00,86.87,86.88,86.67,86.7,97947.0,58.5379,58.5447,58.4032,58.4234,97947.0
2016-10-12 09:50:00,86.71,86.88,86.67,86.82,84213.0,58.4301,58.5447,58.4032,58.5042,84213.0
2016-10-12 09:55:00,86.82,86.95,86.81,86.92,132925.0,58.5042,58.5918,58.4975,58.5716,132925.0
2016-10-12 10:00:00,86.91,87.19,86.9,87.19,120222.0,58.5649,58.7536,58.5581,58.7536,120222.0
2016-10-12 10:05:00,87.2,87.27,87.13,87.2,76381.0,58.7603,58.8075,58.7131,58.7603,76381.0
2016-10-12 10:10:00,87.21,87.23,87.12,87.2,67733.0,58.767,58.7805,58.7064,58.7603,67733.0
2016-10-12 10:15:00,87.2,87.26,87.11,87.15,60349.0,58.7603,58.8007,58.6997,58.7266,60349.0
2016-10-12 10:20:00,87.15,87.22,87.13,87.21,41076.0,58.7266,58.7738,58.7131,58.767,41076.0
2016-10-12 10:25:00,87.22,87.36,87.22,87.24,50741.0,58.7738,58.8681,58.7738,58.7873,50741.0
2016-10-12 10:30:00,87.25,87.38,87.22,87.33,58341.0,58.794,58.8816,58.7738,58.8479,58341.0
2016-10-12 10:35:00,87.34,87.37,87.28,87.35,53408.0,58.8546,58.8749,58.8142,58.8614,53408.0
2016-10-12 10:40:00,87.34,87.34,87.27,87.32,52827.0,58.8546,58.8546,58.8075,58.8412,52827.0
2016-10-12 10:45:00,87.33,87.34,87.28,87.3,43039.0,58.8479,58.8546,58.8142,58.8277,43039.0
2016-10-12 10:50:00,87.31,87.32,87.27,87.29,55960.0,58.8344,58.8412,58.8075,58.8209,55960.0
2016-10-12 10:55:00,87.28,87.36,87.24,87.26,39608.0,58.8142,58.8681,58.7873,58.8007,39608.0
2016-10-12 11:00:00,87.26,87.27,87.19,87.27,33764.0,58.8007,58.8075,58.7536,58.8075,33764.0
2016-10-12 11:05:00,87.26,87.33,87.25,87.3,38941.0,58.8007,58.8479,58.794,58.8277,38941.0
2016-10-12 11:10:00,87.3,87.33,87.26,87.26,50496.0,58.8277,58.8479,58.8007,58.8007,50496.0
2016-10-12 11:15:00,87.26,87.26,87.19,87.2,42191.0,58.8007,58.8007,58.7536,58.7603,42191.0
2016-10-12 11:20:00,87.19,87.25,87.16,87.2,33123.0,58.7536,58.794,58.7333,58.7603,33123.0
2016-10-12 11:25:00,87.2,87.21,87.13,87.15,31638.0,58.7603,58.767,58.7131,58.7266,31638.0
2016-10-12 11:30:00,87.15,87.24,87.12,87.12,50271.0,58.7266,58.7873,58.7064,58.7064,50271.0
2016-10-12 11:35:00,87.13,87.24,87.13,87.19,47963.0,58.7131,58.7873,58.7131,58.7536,47963.0
2016-10-12 11:40:00,87.2,87.22,87.16,87.16,25657.0,58.7603,58.7738,58.7333,58.7333,25657.0
2016-10-12 11:45:00,87.15,87.17,87.09,87.12,83271.0,58.7266,58.7401,58.6862,58.7064,83271.0
2016-10-12 11:50:00,87.12,87.16,87.08,87.08,32359.0,58.7064,58.7333,58.6794,58.6794,32359.0
2016-10-12 11:55:00,87.09,87.19,87.09,87.19,26268.0,58.6862,58.7536,58.6862,58.7536,26268.0
2016-10-12 12:00:00,87.19,87.26,87.18,87.25,66608.0,58.7536,58.8007,58.7468,58.794,66608.0
2016-10-12 12:05:00,87.24,87.27,87.2,87.24,33556.0,58.7873,58.8075,58.7603,58.7873,33556.0
2016-10-12 12:10:00,87.25,87.34,87.23,87.33,35629.0,58.794,58.8546,58.7805,58.8479,35629.0
2016-10-12 12:15:00,87.33,87.37,87.3,87.37,28379.0,58.8479,58.8749,58.8277,58.8749,28379.0
2016-10-12 12:20:00,87.38,87.49,87.36,87.48,66751.0,58.8816,58.9557,58.8681,58.949,66751.0
2016-10-12 12:25:00,87.48,87.5,87.44,87.47,36261.0,58.949,58.9625,58.922,58.9422,36261.0
2016-10-12 12:30:00,87.46,87.5,87.43,87.49,51605.0,58.9355,58.9625,58.9153,58.9557,51605.0
2016-10-12 12:35:00,87.49,87.54,87.45,87.48,40381.0,58.9557,58.9894,58.9288,58.949,40381.0
2016-10-12 12:40:00,87.48,87.54,87.45,87.53,34820.0,58.949,58.9894,58.9288,58.9827,34820.0
2016-10-12 12:45:00,87.53,87.56,87.5,87.5,28285.0,58.9827,59.0029,58.9625,58.9625,28285.0
2016-10-12 12:50:00,87.49,87.51,87.46,87.46,29879.0,58.9557,58.9692,58.9355,58.9355,29879.0
2016-10-12 12:55:00,87.46,87.47,87.44,87.46,23494.0,58.9355,58.9422,58.922,58.9355,23494.0
2016-10-12 13:00:00,87.47,87.47,87.38,87.38,28605.0,58.9422,58.9422,58.8816,58.8816,28605.0
2016-10-12 13:05:00,87.38,87.45,87.38,87.44,22363.0,58.8816,58.9288,58.8816,58.922,22363.0
2016-10-12 13:10:00,87.45,87.46,87.36,87.42,27842.0,58.9288,58.9355,58.8681,58.9085,27842.0
2016-10-12 13:15:00,87.43,87.45,87.39,87.41,33357.0,58.9153,58.9288,58.8883,58.9018,33357.0
2016-10-12 13:20:00,87.4,87.46,87.39,87.44,39302.0,58.8951,58.9355,58.8883,58.922,39302.0
2016-10-12 13:25:00,87.45,87.49,87.44,87.48,31199.0,58.9288,58.9557,58.922,58.949,31199.0
2016-10-12 13:30:00,87.49,87.5,87.41,87.44,35902.0,58.9557,58.9625,58.9018,58.922,35902.0
2016-10-12 13:35:00,87.43,87.44,87.39,87.42,42274.0,58.9153,58.922,58.8883,58.9085,42274.0
2016-10-12 13:40:00,87.42,87.44,87.4,87.43,30422.0,58.9085,58.922,58.8951,58.9153,30422.0
2016-10-12 13:45:00,87.42,87.52,87.42,87.5,47285.0,58.9085,58.9759,58.9085,58.9625,47285.0
2016-10-12 13:50:00,87.51,87.57,87.49,87.57,43227.0,58.9692,59.0096,58.9557,59.0096,43227.0
2016-10-12 13:55:00,87.57,87.64,87.55,87.63,44318.0,59.0096,59.0568,58.9961,59.0501,44318.0
2016-10-12 14:00:00,87.63,87.72,87.43,87.5,124892.0,59.0501,59.1107,58.9153,58.9625,124892.0
2016-10-12 14:05:00,87.51,87.57,87.42,87.55,72947.0,58.9692,59.0096,58.9085,58.9961,72947.0
2016-10-12 14:10:00,87.55,87.64,87.55,87.6,81819.0,58.9961,59.0568,58.9961,59.0298,81819.0
2016-10-12 14:15:00,87.6,87.65,87.54,87.56,98428.0,59.0298,59.0635,58.9894,59.0029,98428.0
2016-10-12 14:20:00,87.56,87.6,87.5,87.55,61816.0,59.0029,59.0298,58.9625,58.9961,61816.0
2016-10-12 14:25:00,87.56,87.57,87.43,87.47,45444.0,59.0029,59.0096,58.9153,58.9422,45444.0
2016-10-12 14:30:00,87.46,87.5,87.4,87.41,64633.0,58.9355,58.9625,58.8951,58.9018,64633.0
2016-10-12 14:35:00,87.42,87.44,87.39,87.42,87632.0,58.9085,58.922,58.8883,58.9085,87632.0
2016-10-12 14:40:00,87.42,87.42,87.34,87.36,77693.0,58.9085,58.9085,58.8546,58.8681,77693.0
2016-10-12 14:45:00,87.36,87.4,87.34,87.36,89266.0,58.8681,58.8951,58.8546,58.8681,89266.0
2016-10-12 14:50:00,87.36,87.4,87.35,87.35,86151.0,58.8681,58.8951,58.8614,58.8614,86151.0
2016-10-12 14:55:00,87.35,87.37,87.27,87.27,72082.0,58.8614,58.8749,58.8075,58.8075,72082.0
2016-10-12 15:00:00,87.27,87.29,87.24,87.26,61348.0,58.8075,58.8209,58.7873,58.8007,61348.0
2016-10-12 15:05:00,87.25,87.33,87.22,87.26,79436.0,58.794,58.8479,58.7738,58.8007,79436.0
2016-10-12 15:10:00,87.25,87.34,87.25,87.3,114887.0,58.794,58.8546,58.794,58.8277,114887.0
2016-10-12 15:15:00,87.3,87.31,87.25,87.3,41406.0,58.8277,58.8344,58.794,58.8277,41406.0
2016-10-12 15:20:00,87.3,87.33,87.26,87.28,76274.0,58.8277,58.8479,58.8007,58.8142,76274.0
2016-10-12 15:25:00,87.27,87.3,87.21,87.25,68586.0,58.8075,58.8277,58.767,58.794,68586.0
2016-10-12 15:30:00,87.25,87.25,87.14,87.14,99763.0,58.794,58.794,58.7199,58.7199,99763.0
2016-10-12 15:35:00,87.15,87.28,87.14,87.25,94019.0,58.7266,58.8142,58.7199,58.794,94019.0
2016-10-12 15:40:00,87.25,87.27,87.16,87.16,178023.0,58.794,58.8075,58.7333,58.7333,178023.0
2016-10-12 15:45:00,87.16,87.2,87.1,87.14,187420.0,58.7333,58.7603,58.6929,58.7199,187420.0
2016-10-12 15:50:00,87.13,87.16,87.1,87.12,262975.0,58.7131,58.7333,58.6929,58.7064,262975.0
2016-10-12 15:55:00,87.11,87.23,87.09,87.12,557116.0,58.6997,58.7805,58.6862,58.7064,557116.0
2016-10-13 09:30:00,86.35,86.53,86.16,86.42,489459.0,58.1875,58.3088,58.0595,58.2347,489459.0
2016-10-13 09:35:00,86.42,86.45,86.21,86.24,149339.0,58.2347,58.2549,58.0932,58.1134,149339.0
2016-10-13 09:40:00,86.23,86.23,85.93,85.99,203488.0,58.1067,58.1067,57.9045,57.9449,203488.0
2016-10-13 09:45:00,85.99,86.1,85.93,86.1,152193.0,57.9449,58.0191,57.9045,58.0191,152193.0
2016-10-13 09:50:00,86.1,86.17,86.04,86.05,101030.0,58.0191,58.0662,57.9786,57.9854,101030.0
2016-10-13 09:55:00,86.05,86.1,85.93,86.01,139361.0,57.9854,58.0191,57.9045,57.9584,139361.0
2016-10-13 10:00:00,86.01,86.01,85.91,85.93,91253.0,57.9584,57.9584,57.891,57.9045,91253.0
2016-10-13 10:05:00,85.93,85.95,85.79,85.82,90169.0,57.9045,57.918,57.8102,57.8304,90169.0
2016-10-13 10:10:00,85.82,85.85,85.78,85.8,99480.0,57.8304,57.8506,57.8034,57.8169,99480.0
2016-10-13 10:15:00,85.79,85.84,85.67,85.7,172681.0,57.8102,57.8439,57.7293,57.7495,172681.0
2016-10-13 10:20:00,85.7,85.79,85.61,85.78,101105.0,57.7495,57.8102,57.6889,57.8034,101105.0
2016-10-13 10:25:00,85.78,85.81,85.64,85.64,91604.0,57.8034,57.8236,57.7091,57.7091,91604.0
2016-10-13 10:30:00,85.64,85.7,85.6,85.7,246913.0,57.7091,57.7495,57.6821,57.7495,246913.0
2016-10-13 10:35:00,85.69,85.88,85.68,85.87,371426.0,57.7428,57.8708,57.736,57.8641,371426.0
2016-10-13 10:40:00,85.87,85.93,85.85,85.86,61396.0,57.8641,57.9045,57.8506,57.8573,61396.0
2016-10-13 10:45:00,85.86,85.89,85.8,85.82,172546.0,57.8573,57.8775,57.8169,57.8304,172546.0
2016-10-13 10:50:00,85.82,85.9,85.81,85.86,43282.0,57.8304,57.8843,57.8236,57.8573,43282.0
2016-10-13 10:55:00,85.86,85.98,85.84,85.98,70534.0,57.8573,57.9382,57.8439,57.9382,70534.0
2016-10-13 11:00:00,85.99,85.99,85.54,85.55,178448.0,57.9449,57.9449,57.6417,57.6484,178448.0
2016-10-13 11:05:00,85.54,85.6,85.43,85.56,105411.0,57.6417,57.6821,57.5676,57.6552,105411.0
2016-10-13 11:10:00,85.56,85.66,85.53,85.61,70195.0,57.6552,57.7226,57.635,57.6889,70195.0
2016-10-13 11:15:00,85.61,85.84,85.61,85.79,94419.0,57.6889,57.8439,57.6889,57.8102,94419.0
2016-10-13 11:20:00,85.8,85.98,85.76,85.95,294230.0,57.8169,57.9382,57.7899,57.918,294230.0
2016-10-13 11:25:00,85.95,86.08,85.93,86.05,104344.0,57.918,58.0056,57.9045,57.9854,104344.0
2016-10-13 11:30:00,86.05,86.38,86.03,86.37,258424.0,57.9854,58.2077,57.9719,58.201,258424.0
2016-10-13 11:35:00,86.36,86.37,86.15,86.29,196246.0,58.1943,58.201,58.0527,58.1471,196246.0
2016-10-13 11:40:00,86.28,86.35,86.14,86.25,160525.0,58.1403,58.1875,58.046,58.1201,160525.0
2016-10-13 11:45:00,86.26,86.27,86.13,86.13,142687.0,58.1269,58.1336,58.0393,58.0393,142687.0
2016-10-13 11:50:00,86.12,86.15,86.06,86.13,56765.0,58.0325,58.0527,57.9921,58.0393,56765.0
2016-10-13 11:55:00,86.13,86.2,86.1,86.19,43671.0,58.0393,58.0864,58.0191,58.0797,43671.0
2016-10-13 12:00:00,86.19,86.19,86.08,86.14,34869.0,58.0797,58.0797,58.0056,58.046,34869.0
2016-10-13 12:05:00,86.13,86.26,86.13,86.26,47828.0,58.0393,58.1269,58.0393,58.1269,47828.0
2016-10-13 12:10:00,86.27,86.29,86.16,86.2,37569.0,58.1336,58.1471,58.0595,58.0864,37569.0
2016-10-13 12:15:00,86.22,86.25,86.19,86.24,29294.0,58.0999,58.1201,58.0797,58.1134,29294.0
2016-10-13 12:20:00,86.24,86.28,86.18,86.23,39058.0,58.1134,58.1403,58.073,58.1067,39058.0
2016-10-13 12:25:00,86.23,86.27,86.19,86.25,33304.0,58.1067,58.1336,58.0797,58.1201,33304.0
2016-10-13 12:30:00,86.24,86.27,86.22,86.22,48335.0,58.1134,58.1336,58.0999,58.0999,48335.0
2016-10-13 12:35:00,86.23,86.4,86.22,86.39,70296.0,58.1067,58.2212,58.0999,58.2145,70296.0
2016-10-13 12:40:00,86.4,86.43,86.37,86.4,26675.0,58.2212,58.2414,58.201,58.2212,26675.0
2016-10-13 12:45:00,86.41,86.47,86.39,86.47,90307.0,58.228,58.2684,58.2145,58.2684,90307.0
2016-10-13 12:50:00,86.47,86.48,86.43,86.47,29078.0,58.2684,58.2751,58.2414,58.2684,29078.0
2016-10-13 12:55:00,86.48,86.58,86.47,86.54,51762.0,58.2751,58.3425,58.2684,58.3156,51762.0
2016-10-13 13:00:00,86.54,86.55,86.5,86.52,31036.0,58.3156,58.3223,58.2886,58.3021,31036.0
2016-10-13 13:05:00,86.51,86.51,86.37,86.41,32915.0,58.2953,58.2953,58.201,58.228,32915.0
2016-10-13 13:10:00,86.4,86.41,86.33,86.35,54257.0,58.2212,58.228,58.174,58.1875,54257.0
2016-10-13 13:15:00,86.35,86.37,86.31,86.34,41210.0,58.1875,58.201,58.1606,58.1808,41210.0
2016-10-13 13:20:00,86.33,86.38,86.31,86.36,35316.0,58.174,58.2077,58.1606,58.1943,35316.0
2016-10-13 13:25:00,86.37,86.42,86.37,86.39,24377.0,58.201,58.2347,58.201,58.2145,24377.0
2016-10-13 13:30:00,86.38,86.46,86.38,86.44,66497.0,58.2077,58.2616,58.2077,58.2482,66497.0
2016-10-13 13:35:00,86.45,86.5,86.42,86.5,40842.0,58.2549,58.2886,58.2347,58.2886,40842.0
2016-10-13 13:40:00,86.49,86.51,86.43,86.44,86107.0,58.2819,58.2953,58.2414,58.2482,86107.0
2016-10-13 13:45:00,86.45,86.47,86.37,86.39,31617.0,58.2549,58.2684,58.201,58.2145,31617.0
2016-10-13 13:50:00,86.39,86.5,86.37,86.45,79117.0,58.2145,58.2886,58.201,58.2549,79117.0
2016-10-13 13:55:00,86.46,86.6,86.45,86.59,86111.0,58.2616,58.356,58.2549,58.3492,86111.0
2016-10-13 14:00:00,86.59,86.68,86.57,86.62,43494.0,58.3492,58.4099,58.3358,58.3695,43494.0
2016-10-13 14:05:00,86.62,86.66,86.61,86.61,34214.0,58.3695,58.3964,58.3627,58.3627,34214.0
2016-10-13 14:10:00,86.61,86.62,86.56,86.59,29093.0,58.3627,58.3695,58.329,58.3492,29093.0
2016-10-13 14:15:00,86.59,86.62,86.55,86.61,26661.0,58.3492,58.3695,58.3223,58.3627,26661.0
2016-10-13 14:20:00,86.62,86.68,86.62,86.67,37981.0,58.3695,58.4099,58.3695,58.4032,37981.0
2016-10-13 14:25:00,86.68,86.71,86.63,86.64,45443.0,58.4099,58.4301,58.3762,58.3829,45443.0
2016-10-13 14:30:00,86.63,86.69,86.61,86.66,36360.0,58.3762,58.4166,58.3627,58.3964,36360.0
2016-10-13 14:35:00,86.65,86.67,86.6,86.64,53023.0,58.3897,58.4032,58.356,58.3829,53023.0
2016-10-13 14:40:00,86.63,86.7,86.59,86.7,44839.0,58.3762,58.4234,58.3492,58.4234,44839.0
2016-10-13 14:45:00,86.69,86.71,86.63,86.67,70755.0,58.4166,58.4301,58.3762,58.4032,70755.0
2016-10-13 14:50:00,86.67,86.75,86.62,86.75,81380.0,58.4032,58.4571,58.3695,58.4571,81380.0
2016-10-13 14:55:00,86.74,86.87,86.73,86.8,96045.0,58.4503,58.5379,58.4436,58.4908,96045.0
2016-10-13 15:00:00,86.8,86.85,86.75,86.78,57809.0,58.4908,58.5244,58.4571,58.4773,57809.0
2016-10-13 15:05:00,86.77,86.79,86.7,86.79,47668.0,58.4705,58.484,58.4234,58.484,47668.0
2016-10-13 15:10:00,86.8,86.81,86.76,86.77,60911.0,58.4908,58.4975,58.4638,58.4705,60911.0
2016-10-13 15:15:00,86.77,86.8,86.69,86.7,53168.0,58.4705,58.4908,58.4166,58.4234,53168.0
2016-10-13 15:20:00,86.7,86.76,86.63,86.75,62007.0,58.4234,58.4638,58.3762,58.4571,62007.0
2016-10-13 15:25:00,86.74,86.83,86.72,86.81,110928.0,58.4503,58.511,58.4368,58.4975,110928.0
2016-10-13 15:30:00,86.8,86.82,86.6,86.66,108075.0,58.4908,58.5042,58.356,58.3964,108075.0
2016-10-13 15:35:00,86.67,86.74,86.66,86.7,68354.0,58.4032,58.4503,58.3964,58.4234,68354.0
2016-10-13 15:40:00,86.69,86.7,86.58,86.6,88753.0,58.4166,58.4234,58.3425,58.356,88753.0
2016-10-13 15:45:00,86.6,86.65,86.54,86.56,101641.0,58.356,58.3897,58.3156,58.329,101641.0
2016-10-13 15:50:00,86.56,86.58,86.47,86.48,259036.0,58.329,58.3425,58.2684,58.2751,259036.0
2016-10-13 15:55:00,86.48,86.63,86.37,86.6,679865.0,58.2751,58.3762,58.201,58.356,679865.0
2016-10-14 09:30:00,87.19,87.3,87.08,87.14,302104.0,58.7536,58.8277,58.6794,58.7199,302104.0
2016-10-14 09:35:00,87.15,87.3,87.09,87.28,74561.0,58.7266,58.8277,58.6862,58.8142,74561.0
2016-10-14 09:40:00,87.28,87.5,87.26,87.48,128142.0,58.8142,58.9625,58.8007,58.949,128142.0
2016-10-14 09:45:00,87.49,87.54,87.44,87.45,106215.0,58.9557,58.9894,58.922,58.9288,106215.0
2016-10-14 09:50:00,87.45,87.5,87.38,87.38,90219.0,58.9288,58.9625,58.8816,58.8816,90219.0
2016-10-14 09:55:00,87.39,87.44,87.3,87.44,79324.0,58.8883,58.922,58.8277,58.922,79324.0
2016-10-14 10:00:00,87.44,87.48,87.32,87.34,69369.0,58.922,58.949,58.8412,58.8546,69369.0
2016-10-14 10:05:00,87.35,87.43,87.3,87.38,60374.0,58.8614,58.9153,58.8277,58.8816,60374.0
2016-10-14 10:10:00,87.37,87.38,87.26,87.28,58674.0,58.8749,58.8816,58.8007,58.8142,58674.0
2016-10-14 10:15:00,87.28,87.3,87.23,87.23,58571.0,58.8142,58.8277,58.7805,58.7805,58571.0
2016-10-14 10:20:00,87.23,87.3,87.22,87.26,50270.0,58.7805,58.8277,58.7738,58.8007,50270.0
2016-10-14 10:25:00,87.26,87.34,87.25,87.31,61735.0,58.8007,58.8546,58.794,58.8344,61735.0
2016-10-14 10:30:00,87.32,87.36,87.27,87.28,46674.0,58.8412,58.8681,58.8075,58.8142,46674.0
2016-10-14 10:35:00,87.28,87.29,87.06,87.07,69446.0,58.8142,58.8209,58.666,58.6727,69446.0
2016-10-14 10:40:00,87.07,87.18,87.01,87.17,75959.0,58.6727,58.7468,58.6323,58.7401,75959.0
2016-10-14 10:45:00,87.17,87.19,87.04,87.05,47364.0,58.7401,58.7536,58.6525,58.6592,47364.0
2016-10-14 10:50:00,87.05,87.07,86.97,86.99,75714.0,58.6592,58.6727,58.6053,58.6188,75714.0
2016-10-14 10:55:00,86.98,86.98,86.81,86.92,82959.0,58.612,58.612,58.4975,58.5716,82959.0
2016-10-14 11:00:00,86.91,86.92,86.79,86.87,89101.0,58.5649,58.5716,58.484,58.5379,89101.0
2016-10-14 11:05:00,86.86,86.87,86.8,86.8,63989.0,58.5312,58.5379,58.4908,58.4908,63989.0
2016-10-14 11:10:00,86.81,86.81,86.66,86.74,73009.0,58.4975,58.4975,58.3964,58.4503,73009.0
2016-10-14 11:15:00,86.74,86.84,86.73,86.81,53488.0,58.4503,58.5177,58.4436,58.4975,53488.0
2016-10-14 11:20:00,86.81,86.82,86.73,86.79,40211.0,58.4975,58.5042,58.4436,58.484,40211.0
2016-10-14 11:25:00,86.78,86.86,86.71,86.73,86894.0,58.4773,58.5312,58.4301,58.4436,86894.0
2016-10-14 11:30:00,86.73,86.73,86.56,86.6,66353.0,58.4436,58.4436,58.329,58.356,66353.0
2016-10-14 11:35:00,86.6,86.76,86.58,86.76,44326.0,58.356,58.4638,58.3425,58.4638,44326.0
2016-10-14 11:40:00,86.75,86.79,86.71,86.74,40987.0,58.4571,58.484,58.4301,58.4503,40987.0
2016-10-14 11:45:00,86.74,86.76,86.65,86.7,46475.0,58.4503,58.4638,58.3897,58.4234,46475.0
2016-10-14 11:50:00,86.7,86.82,86.69,86.79,60997.0,58.4234,58.5042,58.4166,58.484,60997.0
2016-10-14 11:55:00,86.78,86.83,86.76,86.77,46924.0,58.4773,58.511,58.4638,58.4705,46924.0
2016-10-14 12:00:00,86.77,86.8,86.73,86.73,45833.0,58.4705,58.4908,58.4436,58.4436,45833.0
2016-10-14 12:05:00,86.74,86.74,86.62,86.63,46382.0,58.4503,58.4503,58.3695,58.3762,46382.0
2016-10-14 12:10:00,86.62,86.63,86.55,86.61,53007.0,58.3695,58.3762,58.3223,58.3627,53007.0
2016-10-14 12:15:00,86.61,86.62,86.48,86.53,95945.0,58.3627,58.3695,58.2751,58.3088,95945.0
2016-10-14 12:20:00,86.53,86.59,86.51,86.52,82815.0,58.3088,58.3492,58.2953,58.3021,82815.0
2016-10-14 12:25:00,86.53,86.62,86.51,86.62,78646.0,58.3088,58.3695,58.2953,58.3695,78646.0
2016-10-14 12:30:00,86.62,86.66,86.59,86.61,38355.0,58.3695,58.3964,58.3492,58.3627,38355.0
2016-10-14 12:35:00,86.62,86.73,86.61,86.69,35442.0,58.3695,58.4436,58.3627,58.4166,35442.0
2016-10-14 12:40:00,86.69,86.72,86.64,86.66,37867.0,58.4166,58.4368,58.3829,58.3964,37867.0
2016-10-14 12:45:00,86.67,86.67,86.59,86.63,27982.0,58.4032,58.4032,58.3492,58.3762,27982.0
2016-10-14 12:50:00,86.62,86.7,86.6,86.7,25648.0,58.3695,58.4234,58.356,58.4234,25648.0
2016-10-14 12:55:00,86.7,86.7,86.62,86.65,31462.0,58.4234,58.4234,58.3695,58.3897,31462.0
2016-10-14 13:00:00,86.64,86.66,86.59,86.63,32970.0,58.3829,58.3964,58.3492,58.3762,32970.0
2016-10-14 13:05:00,86.63,86.7,86.59,86.68,42033.0,58.3762,58.4234,58.3492,58.4099,42033.0
2016-10-14 13:10:00,86.69,86.73,86.66,86.7,32247.0,58.4166,58.4436,58.3964,58.4234,32247.0
2016-10-14 13:15:00,86.7,86.73,86.67,86.71,29260.0,58.4234,58.4436,58.4032,58.4301,29260.0
2016-10-14 13:20:00,86.7,86.79,86.67,86.78,35521.0,58.4234,58.484,58.4032,58.4773,35521.0
2016-10-14 13:25:00,86.79,86.82,86.75,86.78,33137.0,58.484,58.5042,58.4571,58.4773,33137.0
2016-10-14 13:30:00,86.78,86.93,86.76,86.88,61378.0,58.4773,58.5784,58.4638,58.5447,61378.0
2016-10-14 13:35:00,86.88,86.88,86.8,86.83,39939.0,58.5447,58.5447,58.4908,58.511,39939.0
2016-10-14 13:40:00,86.83,86.83,86.73,86.76,30192.0,58.511,58.511,58.4436,58.4638,30192.0
2016-10-14 13:45:00,86.77,86.79,86.69,86.75,36015.0,58.4705,58.484,58.4166,58.4571,36015.0
2016-10-14 13:50:00,86.74,86.75,86.58,86.63,54907.0,58.4503,58.4571,58.3425,58.3762,54907.0
2016-10-14 13:55:00,86.63,86.68,86.59,86.62,35958.0,58.3762,58.4099,58.3492,58.3695,35958.0
2016-10-14 14:00:00,86.61,86.65,86.54,86.63,49013.0,58.3627,58.3897,58.3156,58.3762,49013.0
2016-10-14 14:05:00,86.64,86.66,86.56,86.61,52430.0,58.3829,58.3964,58.329,58.3627,52430.0
2016-10-14 14:10:00,86.59,86.64,86.57,86.6,49376.0,58.3492,58.3829,58.3358,58.356,49376.0
2016-10-14 14:15:00,86.59,86.63,86.56,86.63,65681.0,58.3492,58.3762,58.329,58.3762,65681.0
2016-10-14 14:20:00,86.63,86.66,86.59,86.64,91239.0,58.3762,58.3964,58.3492,58.3829,91239.0
2016-10-14 14:25:00,86.64,86.76,86.62,86.73,91241.0,58.3829,58.4638,58.3695,58.4436,91241.0
2016-10-14 14:30:00,86.74,86.77,86.71,86.72,47104.0,58.4503,58.4705,58.4301,58.4368,47104.0
2016-10-14 14:35:00,86.72,86.83,86.71,86.82,62083.0,58.4368,58.511,58.4301,58.5042,62083.0
2016-10-14 14:40:00,86.82,86.83,86.73,86.73,55695.0,58.5042,58.511,58.4436,58.4436,55695.0
2016-10-14 14:45:00,86.73,86.75,86.66,86.66,43208.0,58.4436,58.4571,58.3964,58.3964,43208.0
2016-10-14 14:50:00,86.66,86.7,86.59,86.59,53828.0,58.3964,58.4234,58.3492,58.3492,53828.0
2016-10-14 14:55:00,86.59,86.62,86.51,86.54,56472.0,58.3492,58.3695,58.2953,58.3156,56472.0
2016-10-14 15:00:00,86.54,86.55,86.5,86.51,32436.0,58.3156,58.3223,58.2886,58.2953,32436.0
2016-10-14 15:05:00,86.51,86.6,86.5,86.58,55722.0,58.2953,58.356,58.2886,58.3425,55722.0
2016-10-14 15:10:00,86.59,86.61,86.55,86.58,65118.0,58.3492,58.3627,58.3223,58.3425,65118.0
2016-10-14 15:15:00,86.59,86.66,86.57,86.66,62460.0,58.3492,58.3964,58.3358,58.3964,62460.0
2016-10-14 15:20:00,86.66,86.68,86.61,86.67,51786.0,58.3964,58.4099,58.3627,58.4032,51786.0
2016-10-14 15:25:00,86.67,86.68,86.64,86.66,48949.0,58.4032,58.4099,58.3829,58.3964,48949.0
2016-10-14 15:30:00,86.66,86.76,86.64,86.75,67663.0,58.3964,58.4638,58.3829,58.4571,67663.0
2016-10-14 15:35:00,86.75,86.82,86.72,86.82,91866.0,58.4571,58.5042,58.4368,58.5042,91866.0
2016-10-14 15:40:00,86.83,86.85,86.76,86.77,107752.0,58.511,58.5244,58.4638,58.4705,107752.0
2016-10-14 15:45:00,86.76,86.79,86.71,86.74,117637.0,58.4638,58.484,58.4301,58.4503,117637.0
2016-10-14 15:50:00,86.74,86.8,86.71,86.75,109654.0,58.4503,58.4908,58.4301,58.4571,109654.0
2016-10-14 15:55:00,86.75,86.79,86.5,86.55,642112.0,58.4571,58.484,58.2886,58.3223,642112.0
2016-10-17 09:30:00,86.48,86.79,86.38,86.69,149276.0,58.2751,58.484,58.2077,58.4166,149276.0
2016-10-17 09:35:00,86.7,86.7,86.31,86.36,128992.0,58.4234,58.4234,58.1606,58.1943,128992.0
2016-10-17 09:40:00,86.35,86.39,86.25,86.35,72005.0,58.1875,58.2145,58.1201,58.1875,72005.0
2016-10-17 09:45:00,86.34,86.34,86.07,86.13,148163.0,58.1808,58.1808,57.9988,58.0393,148163.0
2016-10-17 09:50:00,86.13,86.26,86.08,86.21,132246.0,58.0393,58.1269,58.0056,58.0932,132246.0
2016-10-17 09:55:00,86.2,86.2,86.11,86.17,64597.0,58.0864,58.0864,58.0258,58.0662,64597.0
2016-10-17 10:00:00,86.17,86.24,86.11,86.17,101074.0,58.0662,58.1134,58.0258,58.0662,101074.0
2016-10-17 10:05:00,86.18,86.3,86.16,86.23,77580.0,58.073,58.1538,58.0595,58.1067,77580.0
2016-10-17 10:10:00,86.24,86.46,86.24,86.37,108859.0,58.1134,58.2616,58.1134,58.201,108859.0
2016-10-17 10:15:00,86.39,86.4,86.34,86.37,67543.0,58.2145,58.2212,58.1808,58.201,67543.0
2016-10-17 10:20:00,86.38,86.44,86.27,86.42,66349.0,58.2077,58.2482,58.1336,58.2347,66349.0
2016-10-17 10:25:00,86.43,86.58,86.43,86.5,82514.0,58.2414,58.3425,58.2414,58.2886,82514.0
2016-10-17 10:30:00,86.5,86.6,86.5,86.58,58259.0,58.2886,58.356,58.2886,58.3425,58259.0
2016-10-17 10:35:00,86.57,86.68,86.56,86.61,79487.0,58.3358,58.4099,58.329,58.3627,79487.0
2016-10-17 10:40:00,86.62,86.65,86.58,86.65,65530.0,58.3695,58.3897,58.3425,58.3897,65530.0
2016-10-17 10:45:00,86.64,86.64,86.52,86.55,73864.0,58.3829,58.3829,58.3021,58.3223,73864.0
2016-10-17 10:50:00,86.54,86.54,86.45,86.45,37048.0,58.3156,58.3156,58.2549,58.2549,37048.0
2016-10-17 10:55:00,86.46,86.46,86.39,86.43,41350.0,58.2616,58.2616,58.2145,58.2414,41350.0
2016-10-17 11:00:00,86.44,86.51,86.42,86.49,52447.0,58.2482,58.2953,58.2347,58.2819,52447.0
2016-10-17 11:05:00,86.49,86.5,86.42,86.45,76358.0,58.2819,58.2886,58.2347,58.2549,76358.0
2016-10-17 11:10:00,86.44,86.48,86.4,86.46,51622.0,58.2482,58.2751,58.2212,58.2616,51622.0
2016-10-17 11:15:00,86.45,86.55,86.41,86.54,53845.0,58.2549,58.3223,58.228,58.3156,53845.0
2016-10-17 11:20:00,86.54,86.57,86.48,86.53,55619.0,58.3156,58.3358,58.2751,58.3088,55619.0
2016-10-17 11:25:00,86.52,86.52,86.44,86.49,89505.0,58.3021,58.3021,58.2482,58.2819,89505.0
2016-10-17 11:30:00,86.49,86.56,86.49,86.52,95265.0,58.2819,58.329,58.2819,58.3021,95265.0
2016-10-17 11:35:00,86.52,86.6,86.5,86.59,55202.0,58.3021,58.356,58.2886,58.3492,55202.0
2016-10-17 11:40:00,86.6,86.62,86.56,86.6,56348.0,58.356,58.3695,58.329,58.356,56348.0
2016-10-17 11:45:00,86.59,86.61,86.49,86.5,40065.0,58.3492,58.3627,58.2819,58.2886,40065.0
2016-10-17 11:50:00,86.5,86.54,86.46,86.48,60534.0,58.2886,58.3156,58.2616,58.2751,60534.0
2016-10-17 11:55:00,86.49,86.56,86.44,86.47,52060.0,58.2819,58.329,58.2482,58.2684,52060.0
2016-10-17 12:00:00,86.46,86.46,86.4,86.43,35791.0,58.2616,58.2616,58.2212,58.2414,35791.0
2016-10-17 12:05:00,86.43,86.44,86.36,86.38,36306.0,58.2414,58.2482,58.1943,58.2077,36306.0
2016-10-17 12:10:00,86.39,86.44,86.31,86.41,61795.0,58.2145,58.2482,58.1606,58.228,61795.0
2016-10-17 12:15:00,86.4,86.49,86.38,86.46,44370.0,58.2212,58.2819,58.2077,58.2616,44370.0
2016-10-17 12:20:00,86.47,86.49,86.42,86.43,21851.0,58.2684,58.2819,58.2347,58.2414,21851.0
2016-10-17 12:25:00,86.42,86.43,86.29,86.31,188256.0,58.2347,58.2414,58.1471,58.1606,188256.0
2016-10-17 12:30:00,86.31,86.36,86.28,86.29,51668.0,58.1606,58.1943,58.1403,58.1471,51668.0
2016-10-17 12:35:00,86.28,86.35,86.24,86.24,65329.0,58.1403,58.1875,58.1134,58.1134,65329.0
2016-10-17 12:40:00,86.24,86.33,86.16,86.33,91855.0,58.1134,58.174,58.0595,58.174,91855.0
2016-10-17 12:45:00,86.33,86.33,86.28,86.3,45035.0,58.174,58.174,58.1403,58.1538,45035.0
2016-10-17 12:50:00,86.3,86.37,86.29,86.31,27043.0,58.1538,58.201,58.1471,58.1606,27043.0
2016-10-17 12:55:00,86.31,86.31,86.24,86.26,39923.0,58.1606,58.1606,58.1134,58.1269,39923.0
2016-10-17 13:00:00,86.27,86.32,86.25,86.28,82090.0,58.1336,58.1673,58.1201,58.1403,82090.0
2016-10-17 13:05:00,86.29,86.32,86.28,86.28,48385.0,58.1471,58.1673,58.1403,58.1403,48385.0
2016-10-17 13:10:00,86.29,86.31,86.26,86.31,31586.0,58.1471,58.1606,58.1269,58.1606,31586.0
2016-10-17 13:15:00,86.3,86.32,86.24,86.3,45250.0,58.1538,58.1673,58.1134,58.1538,45250.0
2016-10-17 13:20:00,86.3,86.31,86.25,86.28,42732.0,58.1538,58.1606,58.1201,58.1403,42732.0
2016-10-17 13:25:00,86.28,86.28,86.21,86.24,44601.0,58.1403,58.1403,58.0932,58.1134,44601.0
2016-10-17 13:30:00,86.24,86.25,86.18,86.21,43029.0,58.1134,58.1201,58.073,58.0932,43029.0
2016-10-17 13:35:00,86.22,86.28,86.21,86.28,41183.0,58.0999,58.1403,58.0932,58.1403,41183.0
2016-10-17 13:40:00,86.27,86.28,86.23,86.25,23435.0,58.1336,58.1403,58.1067,58.1201,23435.0
2016-10-17 13:45:00,86.25,86.27,86.21,86.22,40102.0,58.1201,58.1336,58.0932,58.0999,40102.0
2016-10-17 13:50:00,86.22,86.27,86.21,86.23,36269.0,58.0999,58.1336,58.0932,58.1067,36269.0
2016-10-17 13:55:00,86.24,86.25,86.13,86.16,102112.0,58.1134,58.1201,58.0393,58.0595,102112.0
2016-10-17 14:00:00,86.15,86.19,86.14,86.16,42270.0,58.0527,58.0797,58.046,58.0595,42270.0
2016-10-17 14:05:00,86.17,86.22,86.12,86.21,60673.0,58.0662,58.0999,58.0325,58.0932,60673.0
2016-10-17 14:10:00,86.22,86.3,86.21,86.29,42779.0,58.0999,58.1538,58.0932,58.1471,42779.0
2016-10-17 14:15:00,86.29,86.36,86.28,86.35,51188.0,58.1471,58.1943,58.1403,58.1875,51188.0
2016-10-17 14:20:00,86.35,86.38,86.3,86.31,58628.0,58.1875,58.2077,58.1538,58.1606,58628.0
2016-10-17 14:25:00,86.3,86.39,86.28,86.39,79580.0,58.1538,58.2145,58.1403,58.2145,79580.0
2016-10-17 14:30:00,86.38,86.41,86.34,86.4,36517.0,58.2077,58.228,58.1808,58.2212,36517.0
2016-10-17 14:35:00,86.39,86.41,86.36,86.4,40564.0,58.2145,58.228,58.1943,58.2212,40564.0
2016-10-17 14:40:00,86.39,86.43,86.38,86.4,33243.0,58.2145,58.2414,58.2077,58.2212,33243.0
2016-10-17 14:45:00,86.4,86.42,86.36,86.36,35088.0,58.2212,58.2347,58.1943,58.1943,35088.0
2016-10-17 14:50:00,86.37,86.45,86.36,86.44,40869.0,58.201,58.2549,58.1943,58.2482,40869.0
2016-10-17 14:55:00,86.45,86.57,86.44,86.55,47487.0,58.2549,58.3358,58.2482,58.3223,47487.0
2016-10-17 15:00:00,86.56,86.58,86.51,86.53,40281.0,58.329,58.3425,58.2953,58.3088,40281.0
2016-10-17 15:05:00,86.54,86.55,86.49,86.54,39499.0,58.3156,58.3223,58.2819,58.3156,39499.0
2016-10-17 15:10:00,86.54,86.54,86.36,86.39,45854.0,58.3156,58.3156,58.1943,58.2145,45854.0
2016-10-17 15:15:00,86.39,86.43,86.38,86.39,48659.0,58.2145,58.2414,58.2077,58.2145,48659.0
2016-10-17 15:20:00,86.38,86.49,86.38,86.43,71840.0,58.2077,58.2819,58.2077,58.2414,71840.0
2016-10-17 15:25:00,86.43,86.46,86.41,86.46,42487.0,58.2414,58.2616,58.228,58.2616,42487.0
2016-10-17 15:30:00,86.45,86.47,86.35,86.46,71753.0,58.2549,58.2684,58.1875,58.2616,71753.0
2016-10-17 15:35:00,86.47,86.52,86.46,86.48,124741.0,58.2684,58.3021,58.2616,58.2751,124741.0
2016-10-17 15:40:00,86.48,86.52,86.45,86.45,67628.0,58.2751,58.3021,58.2549,58.2549,67628.0
2016-10-17 15:45:00,86.45,86.54,86.44,86.46,157531.0,58.2549,58.3156,58.2482,58.2616,157531.0
2016-10-17 15:50:00,86.46,86.58,86.46,86.56,170710.0,58.2616,58.3425,58.2616,58.329,170710.0
2016-10-17 15:55:00,86.55,86.57,86.44,86.53,310671.0,58.3223,58.3358,58.2482,58.3088,310671.0
2016-10-18 09:30:00,87.17,87.33,87.03,87.14,181036.0,58.7401,58.8479,58.6457,58.7199,181036.0
2016-10-18 09:35:00,87.14,87.16,87.01,87.06,113896.0,58.7199,58.7333,58.6323,58.666,113896.0
2016-10-18 09:40:00,87.05,87.15,87.01,87.14,143335.0,58.6592,58.7266,58.6323,58.7199,143335.0
2016-10-18 09:45:00,87.14,87.16,87.05,87.08,63976.0,58.7199,58.7333,58.6592,58.6794,63976.0
2016-10-18 09:50:00,87.08,87.1,86.89,86.91,126736.0,58.6794,58.6929,58.5514,58.5649,126736.0
2016-10-18 09:55:00,86.92,86.95,86.85,86.93,59220.0,58.5716,58.5918,58.5244,58.5784,59220.0
2016-10-18 10:00:00,86.94,86.95,86.79,86.87,91070.0,58.5851,58.5918,58.484,58.5379,91070.0
2016-10-18 10:05:00,86.87,87.06,86.86,87.06,53749.0,58.5379,58.666,58.5312,58.666,53749.0
2016-10-18 10:10:00,87.07,87.07,86.99,87.02,64964.0,58.6727,58.6727,58.6188,58.639,64964.0
2016-10-18 10:15:00,87.02,87.06,86.94,86.94,59513.0,58.639,58.666,58.5851,58.5851,59513.0
2016-10-18 10:20:00,86.94,86.96,86.71,86.73,73069.0,58.5851,58.5986,58.4301,58.4436,73069.0
2016-10-18 10:25:00,86.74,86.79,86.71,86.73,36068.0,58.4503,58.484,58.4301,58.4436,36068.0
2016-10-18 10:30:00,86.73,86.75,86.62,86.72,70440.0,58.4436,58.4571,58.3695,58.4368,70440.0
2016-10-18 10:35:00,86.72,86.75,86.6,86.63,48744.0,58.4368,58.4571,58.356,58.3762,48744.0
2016-10-18 10:40:00,86.63,86.67,86.59,86.67,31468.0,58.3762,58.4032,58.3492,58.4032,31468.0
2016-10-18 10:45:00,86.65,86.66,86.57,86.63,40481.0,58.3897,58.3964,58.3358,58.3762,40481.0
2016-10-18 10:50:00,86.63,86.63,86.51,86.54,30245.0,58.3762,58.3762,58.2953,58.3156,30245.0
2016-10-18 10:55:00,86.54,86.63,86.53,86.62,37717.0,58.3156,58.3762,58.3088,58.3695,37717.0
2016-10-18 11:00:00,86.63,86.71,86.63,86.68,37149.0,58.3762,58.4301,58.3762,58.4099,37149.0
2016-10-18 11:05:00,86.68,86.69,86.56,86.6,46129.0,58.4099,58.4166,58.329,58.356,46129.0
2016-10-18 11:10:00,86.59,86.59,86.5,86.56,31467.0,58.3492,58.3492,58.2886,58.329,31467.0
2016-10-18 11:15:00,86.56,86.6,86.51,86.56,33434.0,58.329,58.356,58.2953,58.329,33434.0
2016-10-18 11:20:00,86.57,86.64,86.57,86.63,42762.0,58.3358,58.3829,58.3358,58.3762,42762.0
2016-10-18 11:25:00,86.64,86.66,86.55,86.61,29963.0,58.3829,58.3964,58.3223,58.3627,29963.0
2016-10-18 11:30:00,86.62,86.65,86.6,86.63,31804.0,58.3695,58.3897,58.356,58.3762,31804.0
2016-10-18 11:35:00,86.63,86.64,86.58,86.63,38149.0,58.3762,58.3829,58.3425,58.3762,38149.0
2016-10-18 11:40:00,86.62,86.71,86.6,86.7,40915.0,58.3695,58.4301,58.356,58.4234,40915.0
2016-10-18 11:45:00,86.7,86.73,86.65,86.73,26734.0,58.4234,58.4436,58.3897,58.4436,26734.0
2016-10-18 11:50:00,86.72,86.77,86.68,86.77,31689.0,58.4368,58.4705,58.4099,58.4705,31689.0
2016-10-18 11:55:00,86.77,86.8,86.67,86.71,31454.0,58.4705,58.4908,58.4032,58.4301,31454.0
2016-10-18 12:00:00,86.71,86.72,86.63,86.63,38791.0,58.4301,58.4368,58.3762,58.3762,38791.0
2016-10-18 12:05:00,86.64,86.69,86.62,86.66,19578.0,58.3829,58.4166,58.3695,58.3964,19578.0
2016-10-18 12:10:00,86.66,86.7,86.64,86.64,28816.0,58.3964,58.4234,58.3829,58.3829,28816.0
2016-10-18 12:15:00,86.64,86.7,86.64,86.65,18105.0,58.3829,58.4234,58.3829,58.3897,18105.0
2016-10-18 12:20:00,86.66,86.68,86.59,86.61,63045.0,58.3964,58.4099,58.3492,58.3627,63045.0
2016-10-18 12:25:00,86.6,86.62,86.56,86.56,33730.0,58.356,58.3695,58.329,58.329,33730.0
2016-10-18 12:30:00,86.56,86.57,86.49,86.49,26834.0,58.329,58.3358,58.2819,58.2819,26834.0
2016-10-18 12:35:00,86.49,86.54,86.49,86.52,25827.0,58.2819,58.3156,58.2819,58.3021,25827.0
2016-10-18 12:40:00,86.53,86.54,86.46,86.5,25432.0,58.3088,58.3156,58.2616,58.2886,25432.0
2016-10-18 12:45:00,86.5,86.5,86.42,86.45,44555.0,58.2886,58.2886,58.2347,58.2549,44555.0
2016-10-18 12:50:00,86.45,86.53,86.45,86.49,24538.0,58.2549,58.3088,58.2549,58.2819,24538.0
2016-10-18 12:55:00,86.49,86.49,86.43,86.45,24962.0,58.2819,58.2819,58.2414,58.2549,24962.0
2016-10-18 13:00:00,86.46,86.48,86.42,86.45,21259.0,58.2616,58.2751,58.2347,58.2549,21259.0
2016-10-18 13:05:00,86.44,86.5,86.44,86.45,22831.0,58.2482,58.2886,58.2482,58.2549,22831.0
2016-10-18 13:10:00,86.45,86.49,86.44,86.47,25707.0,58.2549,58.2819,58.2482,58.2684,25707.0
2016-10-18 13:15:00,86.48,86.5,86.46,86.47,16919.0,58.2751,58.2886,58.2616,58.2684,16919.0
2016-10-18 13:20:00,86.48,86.49,86.45,86.48,19971.0,58.2751,58.2819,58.2549,58.2751,19971.0
2016-10-18 13:25:00,86.48,86.53,86.45,86.45,28953.0,58.2751,58.3088,58.2549,58.2549,28953.0
2016-10-18 13:30:00,86.45,86.47,86.38,86.39,27998.0,58.2549,58.2684,58.2077,58.2145,27998.0
2016-10-18 13:35:00,86.39,86.47,86.39,86.47,40512.0,58.2145,58.2684,58.2145,58.2684,40512.0
2016-10-18 13:40:00,86.48,86.5,86.45,86.48,24525.0,58.2751,58.2886,58.2549,58.2751,24525.0
2016-10-18 13:45:00,86.48,86.5,86.47,86.49,25430.0,58.2751,58.2886,58.2684,58.2819,25430.0
2016-10-18 13:50:00,86.5,86.56,86.48,86.53,24558.0,58.2886,58.329,58.2751,58.3088,24558.0
2016-10-18 13:55:00,86.53,86.6,86.51,86.56,39016.0,58.3088,58.356,58.2953,58.329,39016.0
2016-10-18 14:00:00,86.56,86.59,86.54,86.58,36767.0,58.329,58.3492,58.3156,58.3425,36767.0
2016-10-18 14:05:00,86.58,86.59,86.53,86.53,35917.0,58.3425,58.3492,58.3088,58.3088,35917.0
2016-10-18 14:10:00,86.53,86.61,86.52,86.61,30628.0,58.3088,58.3627,58.3021,58.3627,30628.0
2016-10-18 14:15:00,86.61,86.64,86.53,86.59,47555.0,58.3627,58.3829,58.3088,58.3492,47555.0
2016-10-18 14:20:00,86.58,86.7,86.58,86.69,42154.0,58.3425,58.4234,58.3425,58.4166,42154.0
2016-10-18 14:25:00,86.68,86.76,86.68,86.75,42374.0,58.4099,58.4638,58.4099,58.4571,42374.0
2016-10-18 14:30:00,86.76,86.79,86.72,86.74,43933.0,58.4638,58.484,58.4368,58.4503,43933.0
2016-10-18 14:35:00,86.75,86.75,86.7,86.7,26434.0,58.4571,58.4571,58.4234,58.4234,26434.0
2016-10-18 14:40:00,86.7,86.75,86.7,86.75,20076.0,58.4234,58.4571,58.4234,58.4571,20076.0
2016-10-18 14:45:00,86.75,86.8,86.69,86.8,75435.0,58.4571,58.4908,58.4166,58.4908,75435.0
2016-10-18 14:50:00,86.79,86.8,86.72,86.74,58395.0,58.484,58.4908,58.4368,58.4503,58395.0
2016-10-18 14:55:00,86.73,86.79,86.73,86.78,41138.0,58.4436,58.484,58.4436,58.4773,41138.0
2016-10-18 15:00:00,86.78,86.79,86.71,86.72,44031.0,58.4773,58.484,58.4301,58.4368,44031.0
2016-10-18 15:05:00,86.73,86.74,86.66,86.69,66196.0,58.4436,58.4503,58.3964,58.4166,66196.0
2016-10-18 15:10:00,86.69,86.72,86.64,86.68,52798.0,58.4166,58.4368,58.3829,58.4099,52798.0
2016-10-18 15:15:00,86.67,86.7,86.61,86.67,56223.0,58.4032,58.4234,58.3627,58.4032,56223.0
2016-10-18 15:20:00,86.67,86.7,86.64,86.65,47456.0,58.4032,58.4234,58.3829,58.3897,47456.0
2016-10-18 15:25:00,86.66,86.69,86.61,86.66,57675.0,58.3964,58.4166,58.3627,58.3964,57675.0
2016-10-18 15:30:00,86.65,86.71,86.64,86.71,64568.0,58.3897,58.4301,58.3829,58.4301,64568.0
2016-10-18 15:35:00,86.71,86.76,86.7,86.7,129863.0,58.4301,58.4638,58.4234,58.4234,129863.0
2016-10-18 15:40:00,86.7,86.7,86.64,86.69,62738.0,58.4234,58.4234,58.3829,58.4166,62738.0
2016-10-18 15:45:00,86.68,86.7,86.64,86.65,72528.0,58.4099,58.4234,58.3829,58.3897,72528.0
2016-10-18 15:50:00,86.64,86.75,86.64,86.73,83660.0,58.3829,58.4571,58.3829,58.4436,83660.0
2016-10-18 15:55:00,86.73,86.85,86.68,86.76,363695.0,58.4436,58.5244,58.4099,58.4638,363695.0
2016-10-19 09:30:00,87.2,87.5,87.13,87.14,243191.0,58.7603,58.9625,58.7131,58.7199,243191.0
2016-10-19 09:35:00,87.16,87.28,87.12,87.26,157496.0,58.7333,58.8142,58.7064,58.8007,157496.0
2016-10-19 09:40:00,87.28,87.3,87.1,87.14,197141.0,58.8142,58.8277,58.6929,58.7199,197141.0
2016-10-19 09:45:00,87.14,87.15,87.01,87.03,226456.0,58.7199,58.7266,58.6323,58.6457,226456.0
2016-10-19 09:50:00,87.03,87.14,86.96,87.13,86006.0,58.6457,58.7199,58.5986,58.7131,86006.0
2016-10-19 09:55:00,87.14,87.18,86.97,86.99,76256.0,58.7199,58.7468,58.6053,58.6188,76256.0
2016-10-19 10:00:00,86.99,87.02,86.88,87.0,67728.0,58.6188,58.639,58.5447,58.6255,67728.0
2016-10-19 10:05:00,86.98,87.02,86.89,86.94,84744.0,58.612,58.639,58.5514,58.5851,84744.0
2016-10-19 10:10:00,86.94,87.11,86.93,87.1,73585.0,58.5851,58.6997,58.5784,58.6929,73585.0
2016-10-19 10:15:00,87.1,87.14,87.05,87.11,71724.0,58.6929,58.7199,58.6592,58.6997,71724.0
2016-10-19 10:20:00,87.1,87.24,87.1,87.19,67965.0,58.6929,58.7873,58.6929,58.7536,67965.0
2016-10-19 10:25:00,87.18,87.32,87.16,87.32,75842.0,58.7468,58.8412,58.7333,58.8412,75842.0
2016-10-19 10:30:00,87.32,87.46,87.2,87.29,145003.0,58.8412,58.9355,58.7603,58.8209,145003.0
2016-10-19 10:35:00,87.3,87.37,87.28,87.36,96132.0,58.8277,58.8749,58.8142,58.8681,96132.0
2016-10-19 10:40:00,87.36,87.46,87.28,87.45,111554.0,58.8681,58.9355,58.8142,58.9288,111554.0
2016-10-19 10:45:00,87.45,87.7,87.45,87.69,231145.0,58.9288,59.0972,58.9288,59.0905,231145.0
2016-10-19 10:50:00,87.7,87.78,87.67,87.77,92424.0,59.0972,59.1511,59.077,59.1444,92424.0
2016-10-19 10:55:00,87.77,87.8,87.7,87.79,130908.0,59.1444,59.1646,59.0972,59.1579,130908.0
2016-10-19 11:00:00,87.79,87.8,87.68,87.69,105914.0,59.1579,59.1646,59.0837,59.0905,105914.0
2016-10-19 11:05:00,87.68,87.82,87.68,87.8,94985.0,59.0837,59.1781,59.0837,59.1646,94985.0
2016-10-19 11:10:00,87.79,87.85,87.77,87.78,107056.0,59.1579,59.1983,59.1444,59.1511,107056.0
2016-10-19 11:15:00,87.78,87.79,87.64,87.64,89056.0,59.1511,59.1579,59.0568,59.0568,89056.0
2016-10-19 11:20:00,87.64,87.64,87.47,87.48,57956.0,59.0568,59.0568,58.9422,58.949,57956.0
2016-10-19 11:25:00,87.47,87.5,87.3,87.33,126127.0,58.9422,58.9625,58.8277,58.8479,126127.0
2016-10-19 11:30:00,87.32,87.34,87.18,87.21,122643.0,58.8412,58.8546,58.7468,58.767,122643.0
2016-10-19 11:35:00,87.22,87.29,87.16,87.27,74914.0,58.7738,58.8209,58.7333,58.8075,74914.0
2016-10-19 11:40:00,87.26,87.37,87.25,87.36,56181.0,58.8007,58.8749,58.794,58.8681,56181.0
2016-10-19 11:45:00,87.36,87.4,87.34,87.39,40580.0,58.8681,58.8951,58.8546,58.8883,40580.0
2016-10-19 11:50:00,87.4,87.42,87.33,87.37,55233.0,58.8951,58.9085,58.8479,58.8749,55233.0
2016-10-19 11:55:00,87.38,87.39,87.32,87.39,32993.0,58.8816,58.8883,58.8412,58.8883,32993.0
2016-10-19 12:00:00,87.39,87.4,87.33,87.33,33391.0,58.8883,58.8951,58.8479,58.8479,33391.0
2016-10-19 12:05:00,87.34,87.36,87.3,87.32,34688.0,58.8546,58.8681,58.8277,58.8412,34688.0
2016-10-19 12:10:00,87.32,87.33,87.3,87.32,20978.0,58.8412,58.8479,58.8277,58.8412,20978.0
2016-10-19 12:15:00,87.33,87.33,87.3,87.3,19060.0,58.8479,58.8479,58.8277,58.8277,19060.0
2016-10-19 12:20:00,87.31,87.38,87.3,87.35,33592.0,58.8344,58.8816,58.8277,58.8614,33592.0
2016-10-19 12:25:00,87.34,87.41,87.33,87.4,30587.0,58.8546,58.9018,58.8479,58.8951,30587.0
2016-10-19 12:30:00,87.4,87.44,87.38,87.44,17957.0,58.8951,58.922,58.8816,58.922,17957.0
2016-10-19 12:35:00,87.45,87.45,87.39,87.4,38349.0,58.9288,58.9288,58.8883,58.8951,38349.0
2016-10-19 12:40:00,87.4,87.44,87.39,87.44,34680.0,58.8951,58.922,58.8883,58.922,34680.0
2016-10-19 12:45:00,87.43,87.45,87.39,87.44,28537.0,58.9153,58.9288,58.8883,58.922,28537.0
2016-10-19 12:50:00,87.44,87.47,87.44,87.46,41720.0,58.922,58.9422,58.922,58.9355,41720.0
2016-10-19 12:55:00,87.45,87.47,87.43,87.46,62377.0,58.9288,58.9422,58.9153,58.9355,62377.0
2016-10-19 13:00:00,87.46,87.57,87.46,87.57,87995.0,58.9355,59.0096,58.9355,59.0096,87995.0
2016-10-19 13:05:00,87.57,87.6,87.52,87.52,43082.0,59.0096,59.0298,58.9759,58.9759,43082.0
2016-10-19 13:10:00,87.52,87.52,87.46,87.47,29261.0,58.9759,58.9759,58.9355,58.9422,29261.0
2016-10-19 13:15:00,87.47,87.52,87.44,87.45,60950.0,58.9422,58.9759,58.922,58.9288,60950.0
2016-10-19 13:20:00,87.45,87.51,87.44,87.5,55739.0,58.9288,58.9692,58.922,58.9625,55739.0
2016-10-19 13:25:00,87.5,87.5,87.47,87.48,30321.0,58.9625,58.9625,58.9422,58.949,30321.0
2016-10-19 13:30:00,87.47,87.54,87.47,87.54,34815.0,58.9422,58.9894,58.9422,58.9894,34815.0
2016-10-19 13:35:00,87.54,87.55,87.49,87.53,55859.0,58.9894,58.9961,58.9557,58.9827,55859.0
2016-10-19 13:40:00,87.52,87.55,87.48,87.51,24551.0,58.9759,58.9961,58.949,58.9692,24551.0
2016-10-19 13:45:00,87.51,87.52,87.48,87.49,93737.0,58.9692,58.9759,58.949,58.9557,93737.0
2016-10-19 13:50:00,87.5,87.52,87.48,87.48,40100.0,58.9625,58.9759,58.949,58.949,40100.0
2016-10-19 13:55:00,87.48,87.49,87.45,87.47,36485.0,58.949,58.9557,58.9288,58.9422,36485.0
2016-10-19 14:00:00,87.46,87.51,87.44,87.45,56082.0,58.9355,58.9692,58.922,58.9288,56082.0
2016-10-19 14:05:00,87.45,87.5,87.42,87.49,76473.0,58.9288,58.9625,58.9085,58.9557,76473.0
2016-10-19 14:10:00,87.5,87.5,87.45,87.47,68800.0,58.9625,58.9625,58.9288,58.9422,68800.0
2016-10-19 14:15:00,87.47,87.5,87.44,87.45,49727.0,58.9422,58.9625,58.922,58.9288,49727.0
2016-10-19 14:20:00,87.45,87.47,87.39,87.39,46930.0,58.9288,58.9422,58.8883,58.8883,46930.0
2016-10-19 14:25:00,87.39,87.44,87.39,87.42,27297.0,58.8883,58.922,58.8883,58.9085,27297.0
2016-10-19 14:30:00,87.43,87.44,87.35,87.36,67770.0,58.9153,58.922,58.8614,58.8681,67770.0
2016-10-19 14:35:00,87.35,87.39,87.32,87.32,46610.0,58.8614,58.8883,58.8412,58.8412,46610.0
2016-10-19 14:40:00,87.32,87.34,87.26,87.29,68285.0,58.8412,58.8546,58.8007,58.8209,68285.0
2016-10-19 14:45:00,87.29,87.3,87.25,87.27,50375.0,58.8209,58.8277,58.794,58.8075,50375.0
2016-10-19 14:50:00,87.26,87.28,87.22,87.25,37558.0,58.8007,58.8142,58.7738,58.794,37558.0
2016-10-19 14:55:00,87.25,87.27,87.23,87.27,27130.0,58.794,58.8075,58.7805,58.8075,27130.0
2016-10-19 15:00:00,87.27,87.32,87.27,87.3,65699.0,58.8075,58.8412,58.8075,58.8277,65699.0
2016-10-19 15:05:00,87.3,87.35,87.29,87.34,53584.0,58.8277,58.8614,58.8209,58.8546,53584.0
2016-10-19 15:10:00,87.34,87.38,87.33,87.36,62076.0,58.8546,58.8816,58.8479,58.8681,62076.0
2016-10-19 15:15:00,87.36,87.37,87.33,87.36,59956.0,58.8681,58.8749,58.8479,58.8681,59956.0
2016-10-19 15:20:00,87.37,87.38,87.34,87.38,74105.0,58.8749,58.8816,58.8546,58.8816,74105.0
2016-10-19 15:25:00,87.38,87.44,87.35,87.42,130600.0,58.8816,58.922,58.8614,58.9085,130600.0
2016-10-19 15:30:00,87.42,87.46,87.39,87.44,201973.0,58.9085,58.9355,58.8883,58.922,201973.0
2016-10-19 15:35:00,87.44,87.44,87.35,87.36,166243.0,58.922,58.922,58.8614,58.8681,166243.0
2016-10-19 15:40:00,87.36,87.36,87.3,87.34,109297.0,58.8681,58.8681,58.8277,58.8546,109297.0
2016-10-19 15:45:00,87.34,87.35,87.23,87.26,171569.0,58.8546,58.8614,58.7805,58.8007,171569.0
2016-10-19 15:50:00,87.25,87.26,87.15,87.17,185064.0,58.794,58.8007,58.7266,58.7401,185064.0
2016-10-19 15:55:00,87.17,87.27,87.16,87.2,572542.0,58.7401,58.8075,58.7333,58.7603,572542.0
2016-10-20 09:30:00,86.79,87.0,86.6,86.94,239795.0,58.484,58.6255,58.356,58.5851,239795.0
2016-10-20 09:35:00,86.91,87.22,86.9,87.03,109322.0,58.5649,58.7738,58.5581,58.6457,109322.0
2016-10-20 09:40:00,87.03,87.13,87.02,87.04,163683.0,58.6457,58.7131,58.639,58.6525,163683.0
2016-10-20 09:45:00,87.03,87.26,87.03,87.1,81598.0,58.6457,58.8007,58.6457,58.6929,81598.0
2016-10-20 09:50:00,87.09,87.18,87.02,87.05,92487.0,58.6862,58.7468,58.639,58.6592,92487.0
2016-10-20 09:55:00,87.04,87.06,86.98,87.03,92413.0,58.6525,58.666,58.612,58.6457,92413.0
2016-10-20 10:00:00,87.03,87.27,87.03,87.27,81550.0,58.6457,58.8075,58.6457,58.8075,81550.0
2016-10-20 10:05:00,87.26,87.27,87.14,87.27,110756.0,58.8007,58.8075,58.7199,58.8075,110756.0
2016-10-20 10:10:00,87.26,87.27,87.17,87.18,78826.0,58.8007,58.8075,58.7401,58.7468,78826.0
2016-10-20 10:15:00,87.18,87.23,87.15,87.22,93602.0,58.7468,58.7805,58.7266,58.7738,93602.0
2016-10-20 10:20:00,87.22,87.27,87.16,87.16,46205.0,58.7738,58.8075,58.7333,58.7333,46205.0
2016-10-20 10:25:00,87.16,87.17,86.95,86.95,98031.0,58.7333,58.7401,58.5918,58.5918,98031.0
2016-10-20 10:30:00,86.94,86.94,86.8,86.81,149105.0,58.5851,58.5851,58.4908,58.4975,149105.0
2016-10-20 10:35:00,86.81,86.85,86.66,86.83,113573.0,58.4975,58.5244,58.3964,58.511,113573.0
2016-10-20 10:40:00,86.83,86.92,86.8,86.83,87983.0,58.511,58.5716,58.4908,58.511,87983.0
2016-10-20 10:45:00,86.83,86.84,86.74,86.77,68055.0,58.511,58.5177,58.4503,58.4705,68055.0
2016-10-20 10:50:00,86.77,86.82,86.67,86.7,100576.0,58.4705,58.5042,58.4032,58.4234,100576.0
2016-10-20 10:55:00,86.71,86.87,86.65,86.87,84819.0,58.4301,58.5379,58.3897,58.5379,84819.0
2016-10-20 11:00:00,86.87,87.03,86.86,87.03,90865.0,58.5379,58.6457,58.5312,58.6457,90865.0
2016-10-20 11:05:00,87.02,87.02,86.9,86.9,64487.0,58.639,58.639,58.5581,58.5581,64487.0
2016-10-20 11:10:00,86.89,86.9,86.81,86.84,43757.0,58.5514,58.5581,58.4975,58.5177,43757.0
2016-10-20 11:15:00,86.84,86.96,86.84,86.94,33310.0,58.5177,58.5986,58.5177,58.5851,33310.0
2016-10-20 11:20:00,86.94,87.05,86.94,87.0,53934.0,58.5851,58.6592,58.5851,58.6255,53934.0
2016-10-20 11:25:00,87.01,87.1,87.0,87.03,54373.0,58.6323,58.6929,58.6255,58.6457,54373.0
2016-10-20 11:30:00,87.02,87.11,86.96,87.11,50644.0,58.639,58.6997,58.5986,58.6997,50644.0
2016-10-20 11:35:00,87.1,87.14,87.01,87.02,45596.0,58.6929,58.7199,58.6323,58.639,45596.0
2016-10-20 11:40:00,87.02,87.15,87.0,87.14,56330.0,58.639,58.7266,58.6255,58.7199,56330.0
2016-10-20 11:45:00,87.15,87.15,87.01,87.13,30831.0,58.7266,58.7266,58.6323,58.7131,30831.0
2016-10-20 11:50:00,87.13,87.18,87.09,87.17,34141.0,58.7131,58.7468,58.6862,58.7401,34141.0
2016-10-20 11:55:00,87.17,87.36,87.16,87.35,98649.0,58.7401,58.8681,58.7333,58.8614,98649.0
2016-10-20 12:00:00,87.36,87.47,87.31,87.39,88308.0,58.8681,58.9422,58.8344,58.8883,88308.0
2016-10-20 12:05:00,87.39,87.43,87.38,87.41,29182.0,58.8883,58.9153,58.8816,58.9018,29182.0
2016-10-20 12:10:00,87.41,87.45,87.39,87.41,52729.0,58.9018,58.9288,58.8883,58.9018,52729.0
2016-10-20 12:15:00,87.42,87.47,87.39,87.45,44659.0,58.9085,58.9422,58.8883,58.9288,44659.0
2016-10-20 12:20:00,87.46,87.49,87.43,87.44,39782.0,58.9355,58.9557,58.9153,58.922,39782.0
2016-10-20 12:25:00,87.44,87.45,87.39,87.43,27063.0,58.922,58.9288,58.8883,58.9153,27063.0
2016-10-20 12:30:00,87.43,87.43,87.37,87.41,24911.0,58.9153,58.9153,58.8749,58.9018,24911.0
2016-10-20 12:35:00,87.4,87.49,87.4,87.49,40385.0,58.8951,58.9557,58.8951,58.9557,40385.0
2016-10-20 12:40:00,87.49,87.5,87.44,87.45,43707.0,58.9557,58.9625,58.922,58.9288,43707.0
2016-10-20 12:45:00,87.45,87.46,87.4,87.4,31331.0,58.9288,58.9355,58.8951,58.8951,31331.0
2016-10-20 12:50:00,87.41,87.43,87.35,87.4,36604.0,58.9018,58.9153,58.8614,58.8951,36604.0
2016-10-20 12:55:00,87.4,87.41,87.36,87.37,26707.0,58.8951,58.9018,58.8681,58.8749,26707.0
2016-10-20 13:00:00,87.36,87.41,87.33,87.37,40489.0,58.8681,58.9018,58.8479,58.8749,40489.0
2016-10-20 13:05:00,87.37,87.43,87.36,87.4,29947.0,58.8749,58.9153,58.8681,58.8951,29947.0
2016-10-20 13:10:00,87.4,87.42,87.29,87.29,44216.0,58.8951,58.9085,58.8209,58.8209,44216.0
2016-10-20 13:15:00,87.29,87.34,87.26,87.3,48572.0,58.8209,58.8546,58.8007,58.8277,48572.0
2016-10-20 13:20:00,87.3,87.31,87.24,87.24,34386.0,58.8277,58.8344,58.7873,58.7873,34386.0
2016-10-20 13:25:00,87.25,87.36,87.25,87.35,31739.0,58.794,58.8681,58.794,58.8614,31739.0
2016-10-20 13:30:00,87.36,87.36,87.31,87.31,20451.0,58.8681,58.8681,58.8344,58.8344,20451.0
2016-10-20 13:35:00,87.31,87.34,87.27,87.28,16766.0,58.8344,58.8546,58.8075,58.8142,16766.0
2016-10-20 13:40:00,87.28,87.28,87.19,87.2,20458.0,58.8142,58.8142,58.7536,58.7603,20458.0
2016-10-20 13:45:00,87.2,87.24,87.14,87.14,40507.0,58.7603,58.7873,58.7199,58.7199,40507.0
2016-10-20 13:50:00,87.14,87.15,87.06,87.13,87383.0,58.7199,58.7266,58.666,58.7131,87383.0
2016-10-20 13:55:00,87.13,87.14,87.07,87.1,49508.0,58.7131,58.7199,58.6727,58.6929,49508.0
2016-10-20 14:00:00,87.09,87.16,87.09,87.14,51386.0,58.6862,58.7333,58.6862,58.7199,51386.0
2016-10-20 14:05:00,87.14,87.26,87.14,87.23,32420.0,58.7199,58.8007,58.7199,58.7805,32420.0
2016-10-20 14:10:00,87.23,87.25,87.2,87.23,44267.0,58.7805,58.794,58.7603,58.7805,44267.0
2016-10-20 14:15:00,87.23,87.25,87.18,87.25,41388.0,58.7805,58.794,58.7468,58.794,41388.0
2016-10-20 14:20:00,87.25,87.25,87.16,87.17,38237.0,58.794,58.794,58.7333,58.7401,38237.0
2016-10-20 14:25:00,87.17,87.26,87.09,87.24,57964.0,58.7401,58.8007,58.6862,58.7873,57964.0
2016-10-20 14:30:00,87.24,87.27,87.15,87.16,24314.0,58.7873,58.8075,58.7266,58.7333,24314.0
2016-10-20 14:35:00,87.16,87.21,87.14,87.15,28152.0,58.7333,58.767,58.7199,58.7266,28152.0
2016-10-20 14:40:00,87.16,87.18,87.14,87.18,44601.0,58.7333,58.7468,58.7199,58.7468,44601.0
2016-10-20 14:45:00,87.17,87.32,87.11,87.32,59921.0,58.7401,58.8412,58.6997,58.8412,59921.0
2016-10-20 14:50:00,87.32,87.33,87.16,87.17,29922.0,58.8412,58.8479,58.7333,58.7401,29922.0
2016-10-20 14:55:00,87.17,87.21,87.17,87.19,25492.0,58.7401,58.767,58.7401,58.7536,25492.0
2016-10-20 15:00:00,87.2,87.22,87.14,87.17,35730.0,58.7603,58.7738,58.7199,58.7401,35730.0
2016-10-20 15:05:00,87.18,87.24,87.17,87.23,45628.0,58.7468,58.7873,58.7401,58.7805,45628.0
2016-10-20 15:10:00,87.24,87.29,87.22,87.28,38189.0,58.7873,58.8209,58.7738,58.8142,38189.0
2016-10-20 15:15:00,87.28,87.28,87.17,87.18,33431.0,58.8142,58.8142,58.7401,58.7468,33431.0
2016-10-20 15:20:00,87.18,87.23,87.14,87.16,64681.0,58.7468,58.7805,58.7199,58.7333,64681.0
2016-10-20 15:25:00,87.16,87.17,87.08,87.09,58695.0,58.7333,58.7401,58.6794,58.6862,58695.0
2016-10-20 15:30:00,87.09,87.1,86.97,86.98,81783.0,58.6862,58.6929,58.6053,58.612,81783.0
2016-10-20 15:35:00,86.98,87.04,86.95,86.98,130371.0,58.612,58.6525,58.5918,58.612,130371.0
2016-10-20 15:40:00,86.98,87.01,86.93,86.95,85325.0,58.612,58.6323,58.5784,58.5918,85325.0
2016-10-20 15:45:00,86.95,87.08,86.95,87.08,96787.0,58.5918,58.6794,58.5918,58.6794,96787.0
2016-10-20 15:50:00,87.07,87.15,87.06,87.09,128340.0,58.6727,58.7266,58.666,58.6862,128340.0
2016-10-20 15:55:00,87.09,87.31,87.08,87.2,617463.0,58.6862,58.8344,58.6794,58.7603,617463.0
2016-10-21 09:30:00,86.42,86.54,86.17,86.27,1279925.0,58.2347,58.3156,58.0662,58.1336,1279925.0
2016-10-21 09:35:00,86.27,86.39,86.21,86.3,149004.0,58.1336,58.2145,58.0932,58.1538,149004.0
2016-10-21 09:40:00,86.29,86.33,85.96,85.99,204198.0,58.1471,58.174,57.9247,57.9449,204198.0
2016-10-21 09:45:00,85.98,86.08,85.9,86.03,151447.0,57.9382,58.0056,57.8843,57.9719,151447.0
2016-10-21 09:50:00,86.04,86.04,85.94,85.96,106833.0,57.9786,57.9786,57.9112,57.9247,106833.0
2016-10-21 09:55:00,85.96,86.05,85.92,85.95,137113.0,57.9247,57.9854,57.8978,57.918,137113.0
2016-10-21 10:00:00,85.95,85.99,85.88,85.9,135241.0,57.918,57.9449,57.8708,57.8843,135241.0
2016-10-21 10:05:00,85.91,85.99,85.76,85.77,141782.0,57.891,57.9449,57.7899,57.7967,141782.0
2016-10-21 10:10:00,85.77,85.81,85.69,85.79,180603.0,57.7967,57.8236,57.7428,57.8102,180603.0
2016-10-21 10:15:00,85.79,85.84,85.74,85.83,165904.0,57.8102,57.8439,57.7765,57.8371,165904.0
2016-10-21 10:20:00,85.82,85.86,85.81,85.83,152027.0,57.8304,57.8573,57.8236,57.8371,152027.0
2016-10-21 10:25:00,85.84,85.9,85.82,85.9,187241.0,57.8439,57.8843,57.8304,57.8843,187241.0
2016-10-21 10:30:00,85.9,86.14,85.9,86.13,370217.0,57.8843,58.046,57.8843,58.0393,370217.0
2016-10-21 10:35:00,86.12,86.13,85.95,85.97,136310.0,58.0325,58.0393,57.918,57.9315,136310.0
2016-10-21 10:40:00,85.98,86.11,85.91,86.1,132508.0,57.9382,58.0258,57.891,58.0191,132508.0
2016-10-21 10:45:00,86.1,86.14,86.03,86.11,66831.0,58.0191,58.046,57.9719,58.0258,66831.0
2016-10-21 10:50:00,86.1,86.13,86.02,86.03,84778.0,58.0191,58.0393,57.9651,57.9719,84778.0
2016-10-21 10:55:00,86.03,86.07,85.99,86.01,74196.0,57.9719,57.9988,57.9449,57.9584,74196.0
2016-10-21 11:00:00,86.0,86.02,85.93,85.96,81620.0,57.9517,57.9651,57.9045,57.9247,81620.0
2016-10-21 11:05:00,85.95,86.09,85.94,86.08,85588.0,57.918,58.0123,57.9112,58.0056,85588.0
2016-10-21 11:10:00,86.08,86.12,86.02,86.05,77379.0,58.0056,58.0325,57.9651,57.9854,77379.0
2016-10-21 11:15:00,86.04,86.06,85.98,86.0,111037.0,57.9786,57.9921,57.9382,57.9517,111037.0
2016-10-21 11:20:00,86.0,86.01,85.88,85.89,215796.0,57.9517,57.9584,57.8708,57.8775,215796.0
2016-10-21 11:25:00,85.9,86.04,85.89,86.01,116078.0,57.8843,57.9786,57.8775,57.9584,116078.0
2016-10-21 11:30:00,86.02,86.02,85.96,86.02,92684.0,57.9651,57.9651,57.9247,57.9651,92684.0
2016-10-21 11:35:00,86.01,86.08,85.97,86.04,69647.0,57.9584,58.0056,57.9315,57.9786,69647.0
2016-10-21 11:40:00,86.05,86.14,86.01,86.14,76533.0,57.9854,58.046,57.9584,58.046,76533.0
2016-10-21 11:45:00,86.14,86.29,86.13,86.29,116836.0,58.046,58.1471,58.0393,58.1471,116836.0
2016-10-21 11:50:00,86.29,86.29,86.13,86.14,81598.0,58.1471,58.1471,58.0393,58.046,81598.0
2016-10-21 11:55:00,86.14,86.2,86.12,86.15,96879.0,58.046,58.0864,58.0325,58.0527,96879.0
2016-10-21 12:00:00,86.16,86.17,86.1,86.17,41188.0,58.0595,58.0662,58.0191,58.0662,41188.0
2016-10-21 12:05:00,86.16,86.21,86.15,86.19,48008.0,58.0595,58.0932,58.0527,58.0797,48008.0
2016-10-21 12:10:00,86.19,86.21,86.14,86.19,75255.0,58.0797,58.0932,58.046,58.0797,75255.0
2016-10-21 12:15:00,86.19,86.25,86.19,86.2,42839.0,58.0797,58.1201,58.0797,58.0864,42839.0
2016-10-21 12:20:00,86.2,86.25,86.19,86.24,46667.0,58.0864,58.1201,58.0797,58.1134,46667.0
2016-10-21 12:25:00,86.24,86.33,86.23,86.32,57854.0,58.1134,58.174,58.1067,58.1673,57854.0
2016-10-21 12:30:00,86.33,86.33,86.24,86.25,40349.0,58.174,58.174,58.1134,58.1201,40349.0
2016-10-21 12:35:00,86.25,86.29,86.22,86.23,49361.0,58.1201,58.1471,58.0999,58.1067,49361.0
2016-10-21 12:40:00,86.22,86.28,86.22,86.26,43309.0,58.0999,58.1403,58.0999,58.1269,43309.0
2016-10-21 12:45:00,86.26,86.27,86.22,86.23,34462.0,58.1269,58.1336,58.0999,58.1067,34462.0
2016-10-21 12:50:00,86.23,86.24,86.16,86.22,39908.0,58.1067,58.1134,58.0595,58.0999,39908.0
2016-10-21 12:55:00,86.22,86.24,86.2,86.22,47460.0,58.0999,58.1134,58.0864,58.0999,47460.0
2016-10-21 13:00:00,86.22,86.29,86.18,86.25,28608.0,58.0999,58.1471,58.073,58.1201,28608.0
2016-10-21 13:05:00,86.25,86.37,86.22,86.31,290935.0,58.1201,58.201,58.0999,58.1606,290935.0
2016-10-21 13:10:00,86.31,86.37,86.29,86.32,89505.0,58.1606,58.201,58.1471,58.1673,89505.0
2016-10-21 13:15:00,86.32,86.35,86.29,86.31,29997.0,58.1673,58.1875,58.1471,58.1606,29997.0
2016-10-21 13:20:00,86.31,86.32,86.25,86.26,19565.0,58.1606,58.1673,58.1201,58.1269,19565.0
2016-10-21 13:25:00,86.25,86.3,86.18,86.19,62563.0,58.1201,58.1538,58.073,58.0797,62563.0
2016-10-21 13:30:00,86.19,86.22,86.11,86.14,55973.0,58.0797,58.0999,58.0258,58.046,55973.0
2016-10-21 13:35:00,86.15,86.15,86.1,86.1,31367.0,58.0527,58.0527,58.0191,58.0191,31367.0
2016-10-21 13:40:00,86.11,86.19,86.1,86.18,33437.0,58.0258,58.0797,58.0191,58.073,33437.0
2016-10-21 13:45:00,86.17,86.29,86.17,86.28,58490.0,58.0662,58.1471,58.0662,58.1403,58490.0
2016-10-21 13:50:00,86.28,86.35,86.25,86.33,45118.0,58.1403,58.1875,58.1201,58.174,45118.0
2016-10-21 13:55:00,86.33,86.38,86.28,86.36,39946.0,58.174,58.2077,58.1403,58.1943,39946.0
2016-10-21 14:00:00,86.35,86.35,86.29,86.33,38179.0,58.1875,58.1875,58.1471,58.174,38179.0
2016-10-21 14:05:00,86.33,86.37,86.32,86.35,29739.0,58.174,58.201,58.1673,58.1875,29739.0
2016-10-21 14:10:00,86.36,86.4,86.34,86.37,49065.0,58.1943,58.2212,58.1808,58.201,49065.0
2016-10-21 14:15:00,86.37,86.45,86.36,86.44,107331.0,58.201,58.2549,58.1943,58.2482,107331.0
2016-10-21 14:20:00,86.44,86.56,86.43,86.55,42387.0,58.2482,58.329,58.2414,58.3223,42387.0
2016-10-21 14:25:00,86.55,86.59,86.54,86.58,78865.0,58.3223,58.3492,58.3156,58.3425,78865.0
2016-10-21 14:30:00,86.59,86.6,86.55,86.57,37614.0,58.3492,58.356,58.3223,58.3358,37614.0
2016-10-21 14:35:00,86.57,86.63,86.53,86.63,55674.0,58.3358,58.3762,58.3088,58.3762,55674.0
2016-10-21 14:40:00,86.63,86.73,86.61,86.72,57560.0,58.3762,58.4436,58.3627,58.4368,57560.0
2016-10-21 14:45:00,86.72,86.74,86.68,86.7,50408.0,58.4368,58.4503,58.4099,58.4234,50408.0
2016-10-21 14:50:00,86.7,86.72,86.68,86.7,43334.0,58.4234,58.4368,58.4099,58.4234,43334.0
2016-10-21 14:55:00,86.71,86.74,86.62,86.74,75881.0,58.4301,58.4503,58.3695,58.4503,75881.0
2016-10-21 15:00:00,86.74,86.76,86.7,86.76,56316.0,58.4503,58.4638,58.4234,58.4638,56316.0
2016-10-21 15:05:00,86.76,86.82,86.74,86.8,57253.0,58.4638,58.5042,58.4503,58.4908,57253.0
2016-10-21 15:10:00,86.8,86.81,86.69,86.73,49700.0,58.4908,58.4975,58.4166,58.4436,49700.0
2016-10-21 15:15:00,86.74,86.74,86.65,86.65,49600.0,58.4503,58.4503,58.3897,58.3897,49600.0
2016-10-21 15:20:00,86.64,86.66,86.59,86.62,61287.0,58.3829,58.3964,58.3492,58.3695,61287.0
2016-10-21 15:25:00,86.63,86.7,86.63,86.68,53839.0,58.3762,58.4234,58.3762,58.4099,53839.0
2016-10-21 15:30:00,86.67,86.68,86.63,86.64,74453.0,58.4032,58.4099,58.3762,58.3829,74453.0
2016-10-21 15:35:00,86.65,86.65,86.57,86.58,84487.0,58.3897,58.3897,58.3358,58.3425,84487.0
2016-10-21 15:40:00,86.58,86.68,86.55,86.62,111429.0,58.3425,58.4099,58.3223,58.3695,111429.0
2016-10-21 15:45:00,86.62,86.65,86.58,86.64,87644.0,58.3695,58.3897,58.3425,58.3829,87644.0
2016-10-21 15:50:00,86.64,86.68,86.63,86.64,166537.0,58.3829,58.4099,58.3762,58.3829,166537.0
2016-10-21 15:55:00,86.65,86.75,86.59,86.62,670091.0,58.3897,58.4571,58.3492,58.3695,670091.0
2016-10-24 09:30:00,86.74,86.91,86.52,86.72,188025.0,58.4503,58.5649,58.3021,58.4368,188025.0
2016-10-24 09:35:00,86.72,86.76,86.61,86.69,70433.0,58.4368,58.4638,58.3627,58.4166,70433.0
2016-10-24 09:40:00,86.7,86.73,86.61,86.71,80438.0,58.4234,58.4436,58.3627,58.4301,80438.0
2016-10-24 09:45:00,86.72,86.8,86.62,86.72,133054.0,58.4368,58.4908,58.3695,58.4368,133054.0
2016-10-24 09:50:00,86.73,86.86,86.69,86.84,98427.0,58.4436,58.5312,58.4166,58.5177,98427.0
2016-10-24 09:55:00,86.84,86.97,86.84,86.94,123283.0,58.5177,58.6053,58.5177,58.5851,123283.0
2016-10-24 10:00:00,86.94,86.95,86.82,86.85,98750.0,58.5851,58.5918,58.5042,58.5244,98750.0
2016-10-24 10:05:00,86.85,86.99,86.83,86.87,92801.0,58.5244,58.6188,58.511,58.5379,92801.0
2016-10-24 10:10:00,86.88,87.0,86.87,86.98,87922.0,58.5447,58.6255,58.5379,58.612,87922.0
2016-10-24 10:15:00,86.98,87.17,86.95,87.11,111751.0,58.612,58.7401,58.5918,58.6997,111751.0
2016-10-24 10:20:00,87.11,87.15,87.01,87.14,81055.0,58.6997,58.7266,58.6323,58.7199,81055.0
2016-10-24 10:25:00,87.15,87.21,87.08,87.2,99123.0,58.7266,58.767,58.6794,58.7603,99123.0
2016-10-24 10:30:00,87.21,87.28,87.19,87.22,110676.0,58.767,58.8142,58.7536,58.7738,110676.0
2016-10-24 10:35:00,87.22,87.32,87.19,87.23,102528.0,58.7738,58.8412,58.7536,58.7805,102528.0
2016-10-24 10:40:00,87.23,87.24,87.19,87.2,71442.0,58.7805,58.7873,58.7536,58.7603,71442.0
2016-10-24 10:45:00,87.2,87.25,87.12,87.12,214198.0,58.7603,58.794,58.7064,58.7064,214198.0
2016-10-24 10:50:00,87.11,87.13,87.0,87.01,134814.0,58.6997,58.7131,58.6255,58.6323,134814.0
2016-10-24 10:55:00,87.01,87.11,87.0,87.09,88956.0,58.6323,58.6997,58.6255,58.6862,88956.0
2016-10-24 11:00:00,87.09,87.16,87.03,87.06,69445.0,58.6862,58.7333,58.6457,58.666,69445.0
2016-10-24 11:05:00,87.05,87.08,87.02,87.03,91220.0,58.6592,58.6794,58.639,58.6457,91220.0
2016-10-24 11:10:00,87.02,87.11,87.02,87.06,114653.0,58.639,58.6997,58.639,58.666,114653.0
2016-10-24 11:15:00,87.07,87.14,87.04,87.05,47227.0,58.6727,58.7199,58.6525,58.6592,47227.0
2016-10-24 11:20:00,87.05,87.1,87.0,87.02,64964.0,58.6592,58.6929,58.6255,58.639,64964.0
2016-10-24 11:25:00,87.03,87.04,86.9,86.98,80272.0,58.6457,58.6525,58.5581,58.612,80272.0
2016-10-24 11:30:00,86.98,87.02,86.91,86.91,37642.0,58.612,58.639,58.5649,58.5649,37642.0
2016-10-24 11:35:00,86.91,86.92,86.85,86.89,47359.0,58.5649,58.5716,58.5244,58.5514,47359.0
2016-10-24 11:40:00,86.89,86.97,86.87,86.87,62227.0,58.5514,58.6053,58.5379,58.5379,62227.0
2016-10-24 11:45:00,86.88,86.9,86.77,86.8,41092.0,58.5447,58.5581,58.4705,58.4908,41092.0
2016-10-24 11:50:00,86.79,86.87,86.78,86.83,39168.0,58.484,58.5379,58.4773,58.511,39168.0
2016-10-24 11:55:00,86.84,86.84,86.71,86.71,45078.0,58.5177,58.5177,58.4301,58.4301,45078.0
2016-10-24 12:00:00,86.71,86.76,86.71,86.73,53284.0,58.4301,58.4638,58.4301,58.4436,53284.0
2016-10-24 12:05:00,86.73,86.75,86.67,86.71,43065.0,58.4436,58.4571,58.4032,58.4301,43065.0
2016-10-24 12:10:00,86.71,86.72,86.62,86.66,49360.0,58.4301,58.4368,58.3695,58.3964,49360.0
2016-10-24 12:15:00,86.66,86.67,86.52,86.53,66506.0,58.3964,58.4032,58.3021,58.3088,66506.0
2016-10-24 12:20:00,86.53,86.55,86.41,86.43,77186.0,58.3088,58.3223,58.228,58.2414,77186.0
2016-10-24 12:25:00,86.44,86.45,86.25,86.29,132252.0,58.2482,58.2549,58.1201,58.1471,132252.0
2016-10-24 12:30:00,86.26,86.27,86.19,86.19,124713.0,58.1269,58.1336,58.0797,58.0797,124713.0
2016-10-24 12:35:00,86.2,86.22,86.14,86.15,108690.0,58.0864,58.0999,58.046,58.0527,108690.0
2016-10-24 12:40:00,86.14,86.17,86.07,86.15,74024.0,58.046,58.0662,57.9988,58.0527,74024.0
2016-10-24 12:45:00,86.14,86.17,86.07,86.14,90245.0,58.046,58.0662,57.9988,58.046,90245.0
2016-10-24 12:50:00,86.13,86.25,86.1,86.23,48227.0,58.0393,58.1201,58.0191,58.1067,48227.0
2016-10-24 12:55:00,86.24,86.34,86.24,86.31,89563.0,58.1134,58.1808,58.1134,58.1606,89563.0
2016-10-24 13:00:00,86.3,86.38,86.28,86.38,49671.0,58.1538,58.2077,58.1403,58.2077,49671.0
2016-10-24 13:05:00,86.38,86.39,86.33,86.37,33737.0,58.2077,58.2145,58.174,58.201,33737.0
2016-10-24 13:10:00,86.37,86.38,86.33,86.35,46053.0,58.201,58.2077,58.174,58.1875,46053.0
2016-10-24 13:15:00,86.35,86.35,86.23,86.3,51647.0,58.1875,58.1875,58.1067,58.1538,51647.0
2016-10-24 13:20:00,86.29,86.35,86.24,86.34,35025.0,58.1471,58.1875,58.1134,58.1808,35025.0
2016-10-24 13:25:00,86.35,86.37,86.32,86.32,26561.0,58.1875,58.201,58.1673,58.1673,26561.0
2016-10-24 13:30:00,86.31,86.35,86.27,86.28,36740.0,58.1606,58.1875,58.1336,58.1403,36740.0
2016-10-24 13:35:00,86.28,86.28,86.2,86.21,36222.0,58.1403,58.1403,58.0864,58.0932,36222.0
2016-10-24 13:40:00,86.22,86.29,86.21,86.29,28499.0,58.0999,58.1471,58.0932,58.1471,28499.0
2016-10-24 13:45:00,86.28,86.32,86.26,86.3,21185.0,58.1403,58.1673,58.1269,58.1538,21185.0
2016-10-24 13:50:00,86.3,86.36,86.28,86.32,68175.0,58.1538,58.1943,58.1403,58.1673,68175.0
2016-10-24 13:55:00,86.33,86.34,86.31,86.33,54905.0,58.174,58.1808,58.1606,58.174,54905.0
2016-10-24 14:00:00,86.33,86.47,86.33,86.46,52038.0,58.174,58.2684,58.174,58.2616,52038.0
2016-10-24 14:05:00,86.47,86.62,86.45,86.6,171710.0,58.2684,58.3695,58.2549,58.356,171710.0
2016-10-24 14:10:00,86.59,86.62,86.58,86.59,38000.0,58.3492,58.3695,58.3425,58.3492,38000.0
2016-10-24 14:15:00,86.59,86.59,86.52,86.54,47306.0,58.3492,58.3492,58.3021,58.3156,47306.0
2016-10-24 14:20:00,86.54,86.61,86.54,86.59,30188.0,58.3156,58.3627,58.3156,58.3492,30188.0
2016-10-24 14:25:00,86.6,86.65,86.54,86.64,58124.0,58.356,58.3897,58.3156,58.3829,58124.0
2016-10-24 14:30:00,86.63,86.65,86.58,86.63,38973.0,58.3762,58.3897,58.3425,58.3762,38973.0
2016-10-24 14:35:00,86.64,86.66,86.56,86.58,59650.0,58.3829,58.3964,58.329,58.3425,59650.0
2016-10-24 14:40:00,86.58,86.68,86.57,86.68,42981.0,58.3425,58.4099,58.3358,58.4099,42981.0
2016-10-24 14:45:00,86.68,86.7,86.65,86.67,25607.0,58.4099,58.4234,58.3897,58.4032,25607.0
2016-10-24 14:50:00,86.67,86.77,86.66,86.76,63299.0,58.4032,58.4705,58.3964,58.4638,63299.0
2016-10-24 14:55:00,86.75,86.8,86.73,86.78,89577.0,58.4571,58.4908,58.4436,58.4773,89577.0
2016-10-24 15:00:00,86.78,86.82,86.77,86.78,70268.0,58.4773,58.5042,58.4705,58.4773,70268.0
2016-10-24 15:05:00,86.79,86.81,86.78,86.79,67995.0,58.484,58.4975,58.4773,58.484,67995.0
2016-10-24 15:10:00,86.8,86.81,86.7,86.72,60404.0,58.4908,58.4975,58.4234,58.4368,60404.0
2016-10-24 15:15:00,86.72,86.77,86.67,86.7,42519.0,58.4368,58.4705,58.4032,58.4234,42519.0
2016-10-24 15:20:00,86.7,86.73,86.69,86.72,54609.0,58.4234,58.4436,58.4166,58.4368,54609.0
2016-10-24 15:25:00,86.71,86.74,86.7,86.71,46453.0,58.4301,58.4503,58.4234,58.4301,46453.0
2016-10-24 15:30:00,86.7,86.71,86.64,86.67,57838.0,58.4234,58.4301,58.3829,58.4032,57838.0
2016-10-24 15:35:00,86.67,86.78,86.63,86.77,96248.0,58.4032,58.4773,58.3762,58.4705,96248.0
2016-10-24 15:40:00,86.77,86.79,86.7,86.78,75617.0,58.4705,58.484,58.4234,58.4773,75617.0
2016-10-24 15:45:00,86.78,86.8,86.72,86.79,107717.0,58.4773,58.4908,58.4368,58.484,107717.0
2016-10-24 15:50:00,86.78,86.88,86.76,86.88,162311.0,58.4773,58.5447,58.4638,58.5447,162311.0
2016-10-24 15:55:00,86.87,87.01,86.86,86.9,703042.0,58.5379,58.6323,58.5312,58.5581,703042.0
2016-10-25 09:30:00,86.67,86.85,86.63,86.83,205313.0,58.4032,58.5244,58.3762,58.511,205313.0
2016-10-25 09:35:00,86.83,86.96,86.81,86.91,78507.0,58.511,58.5986,58.4975,58.5649,78507.0
2016-10-25 09:40:00,86.91,87.07,86.87,87.07,95266.0,58.5649,58.6727,58.5379,58.6727,95266.0
2016-10-25 09:45:00,87.07,87.24,87.06,87.15,131726.0,58.6727,58.7873,58.666,58.7266,131726.0
2016-10-25 09:50:00,87.16,87.17,87.09,87.17,55844.0,58.7333,58.7401,58.6862,58.7401,55844.0
2016-10-25 09:55:00,87.17,87.32,87.16,87.24,81327.0,58.7401,58.8412,58.7333,58.7873,81327.0
2016-10-25 10:00:00,87.24,87.47,87.24,87.47,108791.0,58.7873,58.9422,58.7873,58.9422,108791.0
2016-10-25 10:05:00,87.47,87.65,87.45,87.62,190622.0,58.9422,59.0635,58.9288,59.0433,190622.0
2016-10-25 10:10:00,87.62,87.62,87.41,87.43,71028.0,59.0433,59.0433,58.9018,58.9153,71028.0
2016-10-25 10:15:00,87.44,87.52,87.41,87.47,93467.0,58.922,58.9759,58.9018,58.9422,93467.0
2016-10-25 10:20:00,87.47,87.49,87.4,87.4,48281.0,58.9422,58.9557,58.8951,58.8951,48281.0
2016-10-25 10:25:00,87.4,87.4,87.29,87.37,68196.0,58.8951,58.8951,58.8209,58.8749,68196.0
2016-10-25 10:30:00,87.37,87.4,87.28,87.33,95638.0,58.8749,58.8951,58.8142,58.8479,95638.0
2016-10-25 10:35:00,87.33,87.42,87.32,87.39,55104.0,58.8479,58.9085,58.8412,58.8883,55104.0
2016-10-25 10:40:00,87.38,87.38,87.07,87.1,165688.0,58.8816,58.8816,58.6727,58.6929,165688.0
2016-10-25 10:45:00,87.11,87.11,86.85,86.94,144695.0,58.6997,58.6997,58.5244,58.5851,144695.0
2016-10-25 10:50:00,86.94,86.99,86.9,86.93,52707.0,58.5851,58.6188,58.5581,58.5784,52707.0
2016-10-25 10:55:00,86.94,86.95,86.82,86.9,57089.0,58.5851,58.5918,58.5042,58.5581,57089.0
2016-10-25 11:00:00,86.89,86.9,86.82,86.88,62390.0,58.5514,58.5581,58.5042,58.5447,62390.0
2016-10-25 11:05:00,86.88,86.89,86.73,86.74,85690.0,58.5447,58.5514,58.4436,58.4503,85690.0
2016-10-25 11:10:00,86.74,86.83,86.73,86.82,103129.0,58.4503,58.511,58.4436,58.5042,103129.0
2016-10-25 11:15:00,86.83,86.95,86.83,86.95,81340.0,58.511,58.5918,58.511,58.5918,81340.0
2016-10-25 11:20:00,86.95,86.97,86.82,86.87,86942.0,58.5918,58.6053,58.5042,58.5379,86942.0
2016-10-25 11:25:00,86.87,86.98,86.86,86.98,60147.0,58.5379,58.612,58.5312,58.612,60147.0
2016-10-25 11:30:00,86.97,87.03,86.95,87.01,68722.0,58.6053,58.6457,58.5918,58.6323,68722.0
2016-10-25 11:35:00,87.01,87.08,86.92,86.92,52954.0,58.6323,58.6794,58.5716,58.5716,52954.0
2016-10-25 11:40:00,86.93,87.04,86.92,86.96,69470.0,58.5784,58.6525,58.5716,58.5986,69470.0
2016-10-25 11:45:00,86.97,87.01,86.87,86.87,96995.0,58.6053,58.6323,58.5379,58.5379,96995.0
2016-10-25 11:50:00,86.88,86.89,86.79,86.8,47007.0,58.5447,58.5514,58.484,58.4908,47007.0
2016-10-25 11:55:00,86.8,86.82,86.76,86.78,45194.0,58.4908,58.5042,58.4638,58.4773,45194.0
2016-10-25 12:00:00,86.78,86.88,86.76,86.84,48062.0,58.4773,58.5447,58.4638,58.5177,48062.0
2016-10-25 12:05:00,86.85,86.87,86.72,86.75,70427.0,58.5244,58.5379,58.4368,58.4571,70427.0
2016-10-25 12:10:00,86.75,86.8,86.73,86.79,34538.0,58.4571,58.4908,58.4436,58.484,34538.0
2016-10-25 12:15:00,86.79,86.8,86.66,86.79,59330.0,58.484,58.4908,58.3964,58.484,59330.0
2016-10-25 12:20:00,86.78,86.93,86.77,86.93,36620.0,58.4773,58.5784,58.4705,58.5784,36620.0
2016-10-25 12:25:00,86.93,86.96,86.89,86.94,57073.0,58.5784,58.5986,58.5514,58.5851,57073.0
2016-10-25 12:30:00,86.93,86.93,86.82,86.82,77745.0,58.5784,58.5784,58.5042,58.5042,77745.0
2016-10-25 12:35:00,86.83,86.88,86.81,86.84,119588.0,58.511,58.5447,58.4975,58.5177,119588.0
2016-10-25 12:40:00,86.84,86.89,86.81,86.89,34245.0,58.5177,58.5514,58.4975,58.5514,34245.0
2016-10-25 12:45:00,86.9,86.99,86.89,86.95,67165.0,58.5581,58.6188,58.5514,58.5918,67165.0
2016-10-25 12:50:00,86.95,86.95,86.88,86.91,44483.0,58.5918,58.5918,58.5447,58.5649,44483.0
2016-10-25 12:55:00,86.91,86.94,86.86,86.9,39522.0,58.5649,58.5851,58.5312,58.5581,39522.0
2016-10-25 13:00:00,86.9,86.9,86.82,86.88,43088.0,58.5581,58.5581,58.5042,58.5447,43088.0
2016-10-25 13:05:00,86.88,86.92,86.86,86.9,48274.0,58.5447,58.5716,58.5312,58.5581,48274.0
2016-10-25 13:10:00,86.91,86.91,86.85,86.87,42524.0,58.5649,58.5649,58.5244,58.5379,42524.0
2016-10-25 13:15:00,86.88,86.95,86.87,86.95,40988.0,58.5447,58.5918,58.5379,58.5918,40988.0
2016-10-25 13:20:00,86.95,86.97,86.89,86.9,54129.0,58.5918,58.6053,58.5514,58.5581,54129.0
2016-10-25 13:25:00,86.91,86.92,86.75,86.76,39623.0,58.5649,58.5716,58.4571,58.4638,39623.0
2016-10-25 13:30:00,86.75,86.8,86.74,86.8,30511.0,58.4571,58.4908,58.4503,58.4908,30511.0
2016-10-25 13:35:00,86.8,86.84,86.78,86.83,26015.0,58.4908,58.5177,58.4773,58.511,26015.0
2016-10-25 13:40:00,86.84,86.85,86.8,86.81,26500.0,58.5177,58.5244,58.4908,58.4975,26500.0
2016-10-25 13:45:00,86.8,86.88,86.8,86.87,35432.0,58.4908,58.5447,58.4908,58.5379,35432.0
2016-10-25 13:50:00,86.87,86.92,86.84,86.84,51802.0,58.5379,58.5716,58.5177,58.5177,51802.0
2016-10-25 13:55:00,86.84,86.86,86.79,86.84,50713.0,58.5177,58.5312,58.484,58.5177,50713.0
2016-10-25 14:00:00,86.84,86.9,86.84,86.84,47573.0,58.5177,58.5581,58.5177,58.5177,47573.0
2016-10-25 14:05:00,86.84,86.85,86.79,86.85,34465.0,58.5177,58.5244,58.484,58.5244,34465.0
2016-10-25 14:10:00,86.85,86.87,86.79,86.84,42175.0,58.5244,58.5379,58.484,58.5177,42175.0
2016-10-25 14:15:00,86.84,86.94,86.83,86.93,52879.0,58.5177,58.5851,58.511,58.5784,52879.0
2016-10-25 14:20:00,86.92,86.99,86.9,86.97,50002.0,58.5716,58.6188,58.5581,58.6053,50002.0
2016-10-25 14:25:00,86.97,86.99,86.9,86.9,64012.0,58.6053,58.6188,58.5581,58.5581,64012.0
2016-10-25 14:30:00,86.91,86.96,86.87,86.91,46000.0,58.5649,58.5986,58.5379,58.5649,46000.0
2016-10-25 14:35:00,86.91,86.91,86.84,86.87,28897.0,58.5649,58.5649,58.5177,58.5379,28897.0
2016-10-25 14:40:00,86.86,86.89,86.83,86.86,30708.0,58.5312,58.5514,58.511,58.5312,30708.0
2016-10-25 14:45:00,86.86,86.86,86.79,86.79,38975.0,58.5312,58.5312,58.484,58.484,38975.0
2016-10-25 14:50:00,86.79,86.81,86.75,86.77,37968.0,58.484,58.4975,58.4571,58.4705,37968.0
2016-10-25 14:55:00,86.77,86.8,86.7,86.73,59374.0,58.4705,58.4908,58.4234,58.4436,59374.0
2016-10-25 15:00:00,86.73,86.78,86.71,86.73,41096.0,58.4436,58.4773,58.4301,58.4436,41096.0
2016-10-25 15:05:00,86.73,86.79,86.72,86.75,28317.0,58.4436,58.484,58.4368,58.4571,28317.0
2016-10-25 15:10:00,86.74,86.79,86.71,86.71,57871.0,58.4503,58.484,58.4301,58.4301,57871.0
2016-10-25 15:15:00,86.71,86.71,86.61,86.61,76264.0,58.4301,58.4301,58.3627,58.3627,76264.0
2016-10-25 15:20:00,86.6,86.69,86.6,86.66,30503.0,58.356,58.4166,58.356,58.3964,30503.0
2016-10-25 15:25:00,86.66,86.77,86.66,86.73,58228.0,58.3964,58.4705,58.3964,58.4436,58228.0
2016-10-25 15:30:00,86.72,86.74,86.65,86.67,101526.0,58.4368,58.4503,58.3897,58.4032,101526.0
2016-10-25 15:35:00,86.66,86.71,86.65,86.66,87356.0,58.3964,58.4301,58.3897,58.3964,87356.0
2016-10-25 15:40:00,86.66,86.75,86.65,86.73,82312.0,58.3964,58.4571,58.3897,58.4436,82312.0
2016-10-25 15:45:00,86.73,86.78,86.7,86.78,90528.0,58.4436,58.4773,58.4234,58.4773,90528.0
2016-10-25 15:50:00,86.78,86.78,86.7,86.78,97039.0,58.4773,58.4773,58.4234,58.4773,97039.0
2016-10-25 15:55:00,86.78,86.79,86.67,86.74,262038.0,58.4773,58.484,58.4032,58.4503,262038.0
2016-10-26 09:30:00,86.25,86.38,86.17,86.25,225066.0,58.1201,58.2077,58.0662,58.1201,225066.0
2016-10-26 09:35:00,86.23,86.34,86.06,86.11,244402.0,58.1067,58.1808,57.9921,58.0258,244402.0
2016-10-26 09:40:00,86.11,86.13,86.0,86.02,160870.0,58.0258,58.0393,57.9517,57.9651,160870.0
2016-10-26 09:45:00,86.02,86.11,85.95,86.07,137861.0,57.9651,58.0258,57.918,57.9988,137861.0
2016-10-26 09:50:00,86.05,86.07,85.96,86.03,97845.0,57.9854,57.9988,57.9247,57.9719,97845.0
2016-10-26 09:55:00,86.02,86.1,85.98,86.06,85528.0,57.9651,58.0191,57.9382,57.9921,85528.0
2016-10-26 10:00:00,86.06,86.28,86.02,86.28,132178.0,57.9921,58.1403,57.9651,58.1403,132178.0
2016-10-26 10:05:00,86.29,86.43,86.25,86.33,158290.0,58.1471,58.2414,58.1201,58.174,158290.0
2016-10-26 10:10:00,86.34,86.42,86.32,86.42,74583.0,58.1808,58.2347,58.1673,58.2347,74583.0
2016-10-26 10:15:00,86.41,86.47,86.33,86.43,75090.0,58.228,58.2684,58.174,58.2414,75090.0
2016-10-26 10:20:00,86.45,86.47,86.27,86.34,106149.0,58.2549,58.2684,58.1336,58.1808,106149.0
2016-10-26 10:25:00,86.33,86.42,86.25,86.32,88626.0,58.174,58.2347,58.1201,58.1673,88626.0
2016-10-26 10:30:00,86.36,87.02,86.31,86.96,261001.0,58.1943,58.639,58.1606,58.5986,261001.0
2016-10-26 10:35:00,86.96,87.26,86.9,87.2,212508.0,58.5986,58.8007,58.5581,58.7603,212508.0
2016-10-26 10:40:00,87.2,87.28,87.09,87.12,152257.0,58.7603,58.8142,58.6862,58.7064,152257.0
2016-10-26 10:45:00,87.12,87.16,87.01,87.03,117299.0,58.7064,58.7333,58.6323,58.6457,117299.0
2016-10-26 10:50:00,87.03,87.12,86.98,87.0,87783.0,58.6457,58.7064,58.612,58.6255,87783.0
2016-10-26 10:55:00,87.01,87.39,86.96,87.37,145474.0,58.6323,58.8883,58.5986,58.8749,145474.0
2016-10-26 11:00:00,87.37,87.4,87.23,87.32,105480.0,58.8749,58.8951,58.7805,58.8412,105480.0
2016-10-26 11:05:00,87.32,87.4,87.3,87.4,68485.0,58.8412,58.8951,58.8277,58.8951,68485.0
2016-10-26 11:10:00,87.4,87.45,87.2,87.2,109821.0,58.8951,58.9288,58.7603,58.7603,109821.0
2016-10-26 11:15:00,87.2,87.27,87.16,87.17,83947.0,58.7603,58.8075,58.7333,58.7401,83947.0
2016-10-26 11:20:00,87.18,87.28,87.18,87.28,72142.0,58.7468,58.8142,58.7468,58.8142,72142.0
2016-10-26 11:25:00,87.28,87.31,87.17,87.3,77446.0,58.8142,58.8344,58.7401,58.8277,77446.0
2016-10-26 11:30:00,87.3,87.33,87.11,87.12,108597.0,58.8277,58.8479,58.6997,58.7064,108597.0
2016-10-26 11:35:00,87.13,87.19,87.05,87.05,79846.0,58.7131,58.7536,58.6592,58.6592,79846.0
2016-10-26 11:40:00,87.05,87.1,87.02,87.06,82767.0,58.6592,58.6929,58.639,58.666,82767.0
2016-10-26 11:45:00,87.05,87.06,86.94,86.94,52310.0,58.6592,58.666,58.5851,58.5851,52310.0
2016-10-26 11:50:00,86.94,87.07,86.93,87.03,62843.0,58.5851,58.6727,58.5784,58.6457,62843.0
2016-10-26 11:55:00,87.04,87.07,86.98,87.02,56846.0,58.6525,58.6727,58.612,58.639,56846.0
2016-10-26 12:00:00,87.01,87.05,86.97,86.99,44736.0,58.6323,58.6592,58.6053,58.6188,44736.0
2016-10-26 12:05:00,86.99,87.08,86.93,86.97,51481.0,58.6188,58.6794,58.5784,58.6053,51481.0
2016-10-26 12:10:00,86.96,87.04,86.94,87.04,35349.0,58.5986,58.6525,58.5851,58.6525,35349.0
2016-10-26 12:15:00,87.04,87.12,87.01,87.09,40202.0,58.6525,58.7064,58.6323,58.6862,40202.0
2016-10-26 12:20:00,87.09,87.13,87.06,87.11,38806.0,58.6862,58.7131,58.666,58.6997,38806.0
2016-10-26 12:25:00,87.12,87.12,87.03,87.05,32328.0,58.7064,58.7064,58.6457,58.6592,32328.0
2016-10-26 12:30:00,87.06,87.07,87.0,87.01,38978.0,58.666,58.6727,58.6255,58.6323,38978.0
2016-10-26 12:35:00,87.0,87.03,86.97,86.99,46167.0,58.6255,58.6457,58.6053,58.6188,46167.0
2016-10-26 12:40:00,86.99,87.03,86.98,86.99,32816.0,58.6188,58.6457,58.612,58.6188,32816.0
2016-10-26 12:45:00,86.98,86.98,86.89,86.9,37924.0,58.612,58.612,58.5514,58.5581,37924.0
2016-10-26 12:50:00,86.89,86.99,86.89,86.93,50311.0,58.5514,58.6188,58.5514,58.5784,50311.0
2016-10-26 12:55:00,86.92,86.92,86.79,86.79,42462.0,58.5716,58.5716,58.484,58.484,42462.0
2016-10-26 13:00:00,86.8,86.82,86.74,86.77,38000.0,58.4908,58.5042,58.4503,58.4705,38000.0
2016-10-26 13:05:00,86.77,86.78,86.71,86.71,38738.0,58.4705,58.4773,58.4301,58.4301,38738.0
2016-10-26 13:10:00,86.7,86.73,86.57,86.59,87435.0,58.4234,58.4436,58.3358,58.3492,87435.0
2016-10-26 13:15:00,86.59,86.69,86.54,86.69,45555.0,58.3492,58.4166,58.3156,58.4166,45555.0
2016-10-26 13:20:00,86.69,86.76,86.67,86.76,23976.0,58.4166,58.4638,58.4032,58.4638,23976.0
2016-10-26 13:25:00,86.76,86.79,86.73,86.77,27267.0,58.4638,58.484,58.4436,58.4705,27267.0
2016-10-26 13:30:00,86.77,86.83,86.73,86.83,34259.0,58.4705,58.511,58.4436,58.511,34259.0
2016-10-26 13:35:00,86.82,86.87,86.77,86.82,41336.0,58.5042,58.5379,58.4705,58.5042,41336.0
2016-10-26 13:40:00,86.81,86.81,86.72,86.76,40491.0,58.4975,58.4975,58.4368,58.4638,40491.0
2016-10-26 13:45:00,86.76,86.83,86.72,86.83,46466.0,58.4638,58.511,58.4368,58.511,46466.0
2016-10-26 13:50:00,86.83,86.87,86.7,86.7,67884.0,58.511,58.5379,58.4234,58.4234,67884.0
2016-10-26 13:55:00,86.7,86.72,86.63,86.67,45911.0,58.4234,58.4368,58.3762,58.4032,45911.0
2016-10-26 14:00:00,86.67,86.76,86.66,86.73,57304.0,58.4032,58.4638,58.3964,58.4436,57304.0
2016-10-26 14:05:00,86.73,86.76,86.65,86.74,55289.0,58.4436,58.4638,58.3897,58.4503,55289.0
2016-10-26 14:10:00,86.73,86.88,86.72,86.88,50624.0,58.4436,58.5447,58.4368,58.5447,50624.0
2016-10-26 14:15:00,86.88,86.88,86.73,86.76,76588.0,58.5447,58.5447,58.4436,58.4638,76588.0
2016-10-26 14:20:00,86.76,86.79,86.69,86.76,25344.0,58.4638,58.484,58.4166,58.4638,25344.0
2016-10-26 14:25:00,86.76,86.84,86.75,86.79,46999.0,58.4638,58.5177,58.4571,58.484,46999.0
2016-10-26 14:30:00,86.78,86.8,86.7,86.78,68661.0,58.4773,58.4908,58.4234,58.4773,68661.0
2016-10-26 14:35:00,86.79,86.88,86.75,86.84,41211.0,58.484,58.5447,58.4571,58.5177,41211.0
2016-10-26 14:40:00,86.85,86.93,86.83,86.88,67571.0,58.5244,58.5784,58.511,58.5447,67571.0
2016-10-26 14:45:00,86.89,86.98,86.87,86.93,42366.0,58.5514,58.612,58.5379,58.5784,42366.0
2016-10-26 14:50:00,86.93,86.94,86.89,86.91,39084.0,58.5784,58.5851,58.5514,58.5649,39084.0
2016-10-26 14:55:00,86.92,87.06,86.89,86.95,89972.0,58.5716,58.666,58.5514,58.5918,89972.0
2016-10-26 15:00:00,86.95,86.99,86.94,86.98,34051.0,58.5918,58.6188,58.5851,58.612,34051.0
2016-10-26 15:05:00,86.98,87.04,86.97,86.98,46928.0,58.612,58.6525,58.6053,58.612,46928.0
2016-10-26 15:10:00,86.98,87.01,86.95,86.97,49828.0,58.612,58.6323,58.5918,58.6053,49828.0
2016-10-26 15:15:00,86.97,87.0,86.94,87.0,52945.0,58.6053,58.6255,58.5851,58.6255,52945.0
2016-10-26 15:20:00,87.01,87.14,87.01,87.13,81187.0,58.6323,58.7199,58.6323,58.7131,81187.0
2016-10-26 15:25:00,87.13,87.15,87.03,87.04,59111.0,58.7131,58.7266,58.6457,58.6525,59111.0
2016-10-26 15:30:00,87.04,87.12,87.03,87.09,93430.0,58.6525,58.7064,58.6457,58.6862,93430.0
2016-10-26 15:35:00,87.09,87.1,86.98,87.07,143952.0,58.6862,58.6929,58.612,58.6727,143952.0
2016-10-26 15:40:00,87.07,87.11,86.99,87.02,132363.0,58.6727,58.6997,58.6188,58.639,132363.0
2016-10-26 15:45:00,87.01,87.09,86.98,87.07,162990.0,58.6323,58.6862,58.612,58.6727,162990.0
2016-10-26 15:50:00,87.07,87.13,87.06,87.09,119545.0,58.6727,58.7131,58.666,58.6862,119545.0
2016-10-26 15:55:00,87.09,87.13,87.04,87.1,275860.0,58.6862,58.7131,58.6525,58.6929,275860.0
2016-10-27 09:30:00,87.28,87.63,87.2,87.51,206062.0,58.8142,59.0501,58.7603,58.9692,206062.0
2016-10-27 09:35:00,87.51,87.51,87.33,87.44,87805.0,58.9692,58.9692,58.8479,58.922,87805.0
2016-10-27 09:40:00,87.45,87.55,87.36,87.43,100874.0,58.9288,58.9961,58.8681,58.9153,100874.0
2016-10-27 09:45:00,87.42,87.53,87.27,87.5,122149.0,58.9085,58.9827,58.8075,58.9625,122149.0
2016-10-27 09:50:00,87.51,87.57,87.23,87.27,85775.0,58.9692,59.0096,58.7805,58.8075,85775.0
2016-10-27 09:55:00,87.26,87.56,87.26,87.52,80388.0,58.8007,59.0029,58.8007,58.9759,80388.0
2016-10-27 10:00:00,87.53,87.66,87.28,87.3,108280.0,58.9827,59.0703,58.8142,58.8277,108280.0
2016-10-27 10:05:00,87.29,87.43,87.16,87.17,122683.0,58.8209,58.9153,58.7333,58.7401,122683.0
2016-10-27 10:10:00,87.16,87.21,87.12,87.14,118804.0,58.7333,58.767,58.7064,58.7199,118804.0
2016-10-27 10:15:00,87.14,87.16,86.93,86.96,144939.0,58.7199,58.7333,58.5784,58.5986,144939.0
2016-10-27 10:20:00,86.96,87.12,86.89,87.12,101284.0,58.5986,58.7064,58.5514,58.7064,101284.0
2016-10-27 10:25:00,87.11,87.18,87.05,87.17,53024.0,58.6997,58.7468,58.6592,58.7401,53024.0
2016-10-27 10:30:00,87.15,87.22,87.04,87.16,104424.0,58.7266,58.7738,58.6525,58.7333,104424.0
2016-10-27 10:35:00,87.16,87.16,87.04,87.07,61292.0,58.7333,58.7333,58.6525,58.6727,61292.0
2016-10-27 10:40:00,87.07,87.2,87.03,87.17,75282.0,58.6727,58.7603,58.6457,58.7401,75282.0
2016-10-27 10:45:00,87.18,87.28,87.11,87.16,51453.0,58.7468,58.8142,58.6997,58.7333,51453.0
2016-10-27 10:50:00,87.16,87.27,87.16,87.18,56528.0,58.7333,58.8075,58.7333,58.7468,56528.0
2016-10-27 10:55:00,87.16,87.18,87.05,87.07,47045.0,58.7333,58.7468,58.6592,58.6727,47045.0
2016-10-27 11:00:00,87.07,87.38,87.07,87.25,351836.0,58.6727,58.8816,58.6727,58.794,351836.0
2016-10-27 11:05:00,87.26,87.34,87.2,87.23,89785.0,58.8007,58.8546,58.7603,58.7805,89785.0
2016-10-27 11:10:00,87.23,87.26,87.1,87.15,85474.0,58.7805,58.8007,58.6929,58.7266,85474.0
2016-10-27 11:15:00,87.14,87.27,87.08,87.27,44190.0,58.7199,58.8075,58.6794,58.8075,44190.0
2016-10-27 11:20:00,87.27,87.32,87.09,87.12,51499.0,58.8075,58.8412,58.6862,58.7064,51499.0
2016-10-27 11:25:00,87.13,87.26,87.11,87.22,94379.0,58.7131,58.8007,58.6997,58.7738,94379.0
2016-10-27 11:30:00,87.23,87.41,87.23,87.36,195621.0,58.7805,58.9018,58.7805,58.8681,195621.0
2016-10-27 11:35:00,87.37,87.41,87.21,87.28,49127.0,58.8749,58.9018,58.767,58.8142,49127.0
2016-10-27 11:40:00,87.27,87.35,87.25,87.31,44948.0,58.8075,58.8614,58.794,58.8344,44948.0
2016-10-27 11:45:00,87.31,87.4,87.31,87.38,59549.0,58.8344,58.8951,58.8344,58.8816,59549.0
2016-10-27 11:50:00,87.37,87.43,87.29,87.29,58198.0,58.8749,58.9153,58.8209,58.8209,58198.0
2016-10-27 11:55:00,87.3,87.49,87.29,87.43,136869.0,58.8277,58.9557,58.8209,58.9153,136869.0
2016-10-27 12:00:00,87.43,87.47,87.37,87.38,57545.0,58.9153,58.9422,58.8749,58.8816,57545.0
2016-10-27 12:05:00,87.36,87.47,87.36,87.45,61049.0,58.8681,58.9422,58.8681,58.9288,61049.0
2016-10-27 12:10:00,87.44,87.48,87.37,87.38,66360.0,58.922,58.949,58.8749,58.8816,66360.0
2016-10-27 12:15:00,87.39,87.41,87.31,87.34,79590.0,58.8883,58.9018,58.8344,58.8546,79590.0
2016-10-27 12:20:00,87.33,87.46,87.32,87.45,55762.0,58.8479,58.9355,58.8412,58.9288,55762.0
2016-10-27 12:25:00,87.44,87.52,87.44,87.52,51770.0,58.922,58.9759,58.922,58.9759,51770.0
2016-10-27 12:30:00,87.52,87.54,87.43,87.44,85413.0,58.9759,58.9894,58.9153,58.922,85413.0
2016-10-27 12:35:00,87.45,87.48,87.32,87.39,68701.0,58.9288,58.949,58.8412,58.8883,68701.0
2016-10-27 12:40:00,87.4,87.43,87.36,87.36,45781.0,58.8951,58.9153,58.8681,58.8681,45781.0
2016-10-27 12:45:00,87.36,87.44,87.32,87.44,50576.0,58.8681,58.922,58.8412,58.922,50576.0
2016-10-27 12:50:00,87.45,87.49,87.4,87.45,39308.0,58.9288,58.9557,58.8951,58.9288,39308.0
2016-10-27 12:55:00,87.45,87.53,87.44,87.53,142918.0,58.9288,58.9827,58.922,58.9827,142918.0
2016-10-27 13:00:00,87.53,87.54,87.49,87.52,64067.0,58.9827,58.9894,58.9557,58.9759,64067.0
2016-10-27 13:05:00,87.52,87.54,87.44,87.45,48610.0,58.9759,58.9894,58.922,58.9288,48610.0
2016-10-27 13:10:00,87.45,87.45,87.35,87.4,77180.0,58.9288,58.9288,58.8614,58.8951,77180.0
2016-10-27 13:15:00,87.39,87.52,87.39,87.49,67558.0,58.8883,58.9759,58.8883,58.9557,67558.0
2016-10-27 13:20:00,87.48,87.5,87.38,87.39,44929.0,58.949,58.9625,58.8816,58.8883,44929.0
2016-10-27 13:25:00,87.39,87.4,87.3,87.34,55208.0,58.8883,58.8951,58.8277,58.8546,55208.0
2016-10-27 13:30:00,87.33,87.4,87.31,87.39,53559.0,58.8479,58.8951,58.8344,58.8883,53559.0
2016-10-27 13:35:00,87.39,87.45,87.36,87.42,46646.0,58.8883,58.9288,58.8681,58.9085,46646.0
2016-10-27 13:40:00,87.43,87.44,87.37,87.38,20742.0,58.9153,58.922,58.8749,58.8816,20742.0
2016-10-27 13:45:00,87.38,87.41,87.28,87.28,29601.0,58.8816,58.9018,58.8142,58.8142,29601.0
2016-10-27 13:50:00,87.28,87.34,87.28,87.3,40257.0,58.8142,58.8546,58.8142,58.8277,40257.0
2016-10-27 13:55:00,87.3,87.34,87.29,87.32,57724.0,58.8277,58.8546,58.8209,58.8412,57724.0
2016-10-27 14:00:00,87.31,87.38,87.29,87.36,65302.0,58.8344,58.8816,58.8209,58.8681,65302.0
2016-10-27 14:05:00,87.35,87.36,87.24,87.24,58442.0,58.8614,58.8681,58.7873,58.7873,58442.0
2016-10-27 14:10:00,87.25,87.39,87.18,87.32,81270.0,58.794,58.8883,58.7468,58.8412,81270.0
2016-10-27 14:15:00,87.33,87.37,87.31,87.36,70169.0,58.8479,58.8749,58.8344,58.8681,70169.0
2016-10-27 14:20:00,87.36,87.38,87.31,87.31,72215.0,58.8681,58.8816,58.8344,58.8344,72215.0
2016-10-27 14:25:00,87.31,87.35,87.28,87.35,51913.0,58.8344,58.8614,58.8142,58.8614,51913.0
2016-10-27 14:30:00,87.34,87.35,87.25,87.3,54113.0,58.8546,58.8614,58.794,58.8277,54113.0
2016-10-27 14:35:00,87.29,87.3,87.21,87.22,61019.0,58.8209,58.8277,58.767,58.7738,61019.0
2016-10-27 14:40:00,87.22,87.22,87.15,87.17,83769.0,58.7738,58.7738,58.7266,58.7401,83769.0
2016-10-27 14:45:00,87.16,87.17,87.05,87.09,76969.0,58.7333,58.7401,58.6592,58.6862,76969.0
2016-10-27 14:50:00,87.09,87.09,87.02,87.02,99628.0,58.6862,58.6862,58.639,58.639,99628.0
2016-10-27 14:55:00,87.03,87.15,86.99,87.15,115290.0,58.6457,58.7266,58.6188,58.7266,115290.0
2016-10-27 15:00:00,87.15,87.2,87.06,87.06,91136.0,58.7266,58.7603,58.666,58.666,91136.0
2016-10-27 15:05:00,87.07,87.13,87.0,87.01,93937.0,58.6727,58.7131,58.6255,58.6323,93937.0
2016-10-27 15:10:00,87.01,87.09,86.98,87.01,99394.0,58.6323,58.6862,58.612,58.6323,99394.0
2016-10-27 15:15:00,87.0,87.01,86.94,87.0,108002.0,58.6255,58.6323,58.5851,58.6255,108002.0
2016-10-27 15:20:00,87.0,87.07,87.0,87.03,90805.0,58.6255,58.6727,58.6255,58.6457,90805.0
2016-10-27 15:25:00,87.02,87.09,87.01,87.08,118136.0,58.639,58.6862,58.6323,58.6794,118136.0
2016-10-27 15:30:00,87.08,87.14,87.07,87.08,117220.0,58.6794,58.7199,58.6727,58.6794,117220.0
2016-10-27 15:35:00,87.09,87.15,87.05,87.12,123454.0,58.6862,58.7266,58.6592,58.7064,123454.0
2016-10-27 15:40:00,87.12,87.14,87.06,87.07,96514.0,58.7064,58.7199,58.666,58.6727,96514.0
2016-10-27 15:45:00,87.06,87.07,87.01,87.03,148398.0,58.666,58.6727,58.6323,58.6457,148398.0
2016-10-27 15:50:00,87.04,87.08,86.98,87.0,220412.0,58.6525,58.6794,58.612,58.6255,220412.0
2016-10-27 15:55:00,87.0,87.0,86.8,86.93,626482.0,58.6255,58.6255,58.4908,58.5784,626482.0
2016-10-28 09:30:00,85.28,85.79,84.53,85.15,883865.0,57.4665,57.8102,56.9611,57.3789,883865.0
2016-10-28 09:35:00,85.14,85.66,84.88,85.54,594395.0,57.3722,57.7226,57.1969,57.6417,594395.0
2016-10-28 09:40:00,85.5,85.86,85.39,85.79,474425.0,57.6147,57.8573,57.5406,57.8102,474425.0
2016-10-28 09:45:00,85.79,85.99,85.62,85.69,408409.0,57.8102,57.9449,57.6956,57.7428,408409.0
2016-10-28 09:50:00,85.68,85.77,85.1,85.49,621267.0,57.736,57.7967,57.3452,57.608,621267.0
2016-10-28 09:55:00,85.49,85.52,85.35,85.5,281554.0,57.608,57.6282,57.5137,57.6147,281554.0
2016-10-28 10:00:00,85.5,85.68,85.48,85.63,271634.0,57.6147,57.736,57.6013,57.7023,271634.0
2016-10-28 10:05:00,85.64,85.65,85.53,85.6,200328.0,57.7091,57.7158,57.635,57.6821,200328.0
2016-10-28 10:10:00,85.58,85.66,85.5,85.62,147839.0,57.6686,57.7226,57.6147,57.6956,147839.0
2016-10-28 10:15:00,85.61,85.74,85.55,85.73,217668.0,57.6889,57.7765,57.6484,57.7697,217668.0
2016-10-28 10:20:00,85.73,85.88,85.53,85.56,294101.0,57.7697,57.8708,57.635,57.6552,294101.0
2016-10-28 10:25:00,85.54,85.77,85.41,85.68,250606.0,57.6417,57.7967,57.5541,57.736,250606.0
2016-10-28 10:30:00,85.69,85.95,85.47,85.84,161124.0,57.7428,57.918,57.5945,57.8439,161124.0
2016-10-28 10:35:00,85.85,86.27,85.84,86.11,222416.0,57.8506,58.1336,57.8439,58.0258,222416.0
2016-10-28 10:40:00,86.11,86.27,86.04,86.19,166928.0,58.0258,58.1336,57.9786,58.0797,166928.0
2016-10-28 10:45:00,86.18,86.33,86.12,86.3,184064.0,58.073,58.174,58.0325,58.1538,184064.0
2016-10-28 10:50:00,86.3,86.32,86.05,86.08,181451.0,58.1538,58.1673,57.9854,58.0056,181451.0
2016-10-28 10:55:00,86.09,86.17,86.06,86.13,110054.0,58.0123,58.0662,57.9921,58.0393,110054.0
2016-10-28 11:00:00,86.13,86.34,86.07,86.3,133315.0,58.0393,58.1808,57.9988,58.1538,133315.0
2016-10-28 11:05:00,86.3,86.36,86.23,86.25,124226.0,58.1538,58.1943,58.1067,58.1201,124226.0
2016-10-28 11:10:00,86.26,86.29,85.97,86.14,174393.0,58.1269,58.1471,57.9315,58.046,174393.0
2016-10-28 11:15:00,86.13,86.2,85.87,85.89,105496.0,58.0393,58.0864,57.8641,57.8775,105496.0
2016-10-28 11:20:00,85.88,86.01,85.83,86.01,132270.0,57.8708,57.9584,57.8371,57.9584,132270.0
2016-10-28 11:25:00,86.02,86.1,85.96,86.08,83976.0,57.9651,58.0191,57.9247,58.0056,83976.0
2016-10-28 11:30:00,86.08,86.16,86.01,86.12,63543.0,58.0056,58.0595,57.9584,58.0325,63543.0
2016-10-28 11:35:00,86.12,86.18,86.04,86.08,49378.0,58.0325,58.073,57.9786,58.0056,49378.0
2016-10-28 11:40:00,86.08,86.12,86.01,86.09,75805.0,58.0056,58.0325,57.9584,58.0123,75805.0
2016-10-28 11:45:00,86.09,86.27,86.06,86.26,110721.0,58.0123,58.1336,57.9921,58.1269,110721.0
2016-10-28 11:50:00,86.26,86.31,86.18,86.26,86613.0,58.1269,58.1606,58.073,58.1269,86613.0
2016-10-28 11:55:00,86.27,86.3,86.19,86.27,93353.0,58.1336,58.1538,58.0797,58.1336,93353.0
2016-10-28 12:00:00,86.27,86.32,86.18,86.2,77540.0,58.1336,58.1673,58.073,58.0864,77540.0
2016-10-28 12:05:00,86.2,86.25,86.11,86.11,86210.0,58.0864,58.1201,58.0258,58.0258,86210.0
2016-10-28 12:10:00,86.11,86.17,85.96,85.96,78578.0,58.0258,58.0662,57.9247,57.9247,78578.0
2016-10-28 12:15:00,85.96,86.03,85.8,85.8,78835.0,57.9247,57.9719,57.8169,57.8169,78835.0
2016-10-28 12:20:00,85.8,85.82,85.66,85.69,137358.0,57.8169,57.8304,57.7226,57.7428,137358.0
2016-10-28 12:25:00,85.69,85.84,85.68,85.81,92908.0,57.7428,57.8439,57.736,57.8236,92908.0
2016-10-28 12:30:00,85.82,85.88,85.76,85.81,51656.0,57.8304,57.8708,57.7899,57.8236,51656.0
2016-10-28 12:35:00,85.82,85.86,85.71,85.74,76021.0,57.8304,57.8573,57.7563,57.7765,76021.0
2016-10-28 12:40:00,85.74,85.9,85.72,85.9,102496.0,57.7765,57.8843,57.763,57.8843,102496.0
2016-10-28 12:45:00,85.89,85.97,85.89,85.96,80055.0,57.8775,57.9315,57.8775,57.9247,80055.0
2016-10-28 12:50:00,85.96,86.07,85.95,86.04,66032.0,57.9247,57.9988,57.918,57.9786,66032.0
2016-10-28 12:55:00,86.05,86.06,85.94,85.94,86192.0,57.9854,57.9921,57.9112,57.9112,86192.0
2016-10-28 13:00:00,85.93,85.99,85.62,85.63,119720.0,57.9045,57.9449,57.6956,57.7023,119720.0
2016-10-28 13:05:00,85.63,85.66,85.26,85.26,272008.0,57.7023,57.7226,57.453,57.453,272008.0
2016-10-28 13:10:00,85.27,85.39,85.11,85.29,164733.0,57.4598,57.5406,57.3519,57.4732,164733.0
2016-10-28 13:15:00,85.28,85.38,85.06,85.2,191108.0,57.4665,57.5339,57.3182,57.4126,191108.0
2016-10-28 13:20:00,85.2,85.34,85.11,85.12,101682.0,57.4126,57.5069,57.3519,57.3587,101682.0
2016-10-28 13:25:00,85.11,85.37,85.11,85.26,119057.0,57.3519,57.5271,57.3519,57.453,119057.0
2016-10-28 13:30:00,85.25,85.27,85.04,85.06,152235.0,57.4463,57.4598,57.3048,57.3182,152235.0
2016-10-28 13:35:00,85.07,85.16,84.95,85.06,226007.0,57.325,57.3856,57.2441,57.3182,226007.0
2016-10-28 13:40:00,85.06,85.1,84.86,84.91,169836.0,57.3182,57.3452,57.1835,57.2172,169836.0
2016-10-28 13:45:00,84.91,84.92,84.76,84.79,180452.0,57.2172,57.2239,57.1161,57.1363,180452.0
2016-10-28 13:50:00,84.78,84.8,84.14,84.48,443020.0,57.1296,57.143,56.6983,56.9274,443020.0
2016-10-28 13:55:00,84.49,84.57,84.43,84.46,224214.0,56.9341,56.9881,56.8937,56.9139,224214.0
2016-10-28 14:00:00,84.46,84.71,84.45,84.56,220421.0,56.9139,57.0824,56.9072,56.9813,220421.0
2016-10-28 14:05:00,84.56,84.68,84.25,84.51,287690.0,56.9813,57.0622,56.7724,56.9476,287690.0
2016-10-28 14:10:00,84.5,84.7,84.47,84.68,107208.0,56.9409,57.0757,56.9207,57.0622,107208.0
2016-10-28 14:15:00,84.68,85.02,84.61,85.0,193729.0,57.0622,57.2913,57.015,57.2778,193729.0
2016-10-28 14:20:00,85.02,85.05,84.95,85.03,107852.0,57.2913,57.3115,57.2441,57.298,107852.0
2016-10-28 14:25:00,85.03,85.05,84.82,84.86,130768.0,57.298,57.3115,57.1565,57.1835,130768.0
2016-10-28 14:30:00,84.88,84.98,84.76,84.86,161998.0,57.1969,57.2643,57.1161,57.1835,161998.0
2016-10-28 14:35:00,84.87,84.99,84.76,84.79,146228.0,57.1902,57.2711,57.1161,57.1363,146228.0
2016-10-28 14:40:00,84.8,84.83,84.7,84.74,232495.0,57.143,57.1633,57.0757,57.1026,232495.0
2016-10-28 14:45:00,84.73,84.82,84.65,84.79,144827.0,57.0959,57.1565,57.042,57.1363,144827.0
2016-10-28 14:50:00,84.79,84.85,84.73,84.78,121954.0,57.1363,57.1767,57.0959,57.1296,121954.0
2016-10-28 14:55:00,84.78,84.93,84.72,84.83,175476.0,57.1296,57.2306,57.0891,57.1633,175476.0
2016-10-28 15:00:00,84.83,84.86,84.66,84.71,157502.0,57.1633,57.1835,57.0487,57.0824,157502.0
2016-10-28 15:05:00,84.71,84.8,84.62,84.67,169968.0,57.0824,57.143,57.0217,57.0554,169968.0
2016-10-28 15:10:00,84.66,84.67,84.51,84.58,180342.0,57.0487,57.0554,56.9476,56.9948,180342.0
2016-10-28 15:15:00,84.58,84.71,84.53,84.71,203080.0,56.9948,57.0824,56.9611,57.0824,203080.0
2016-10-28 15:20:00,84.71,84.88,84.68,84.87,130250.0,57.0824,57.1969,57.0622,57.1902,130250.0
2016-10-28 15:25:00,84.87,85.08,84.87,84.9,169538.0,57.1902,57.3317,57.1902,57.2104,169538.0
2016-10-28 15:30:00,84.9,84.91,84.77,84.77,159259.0,57.2104,57.2172,57.1228,57.1228,159259.0
2016-10-28 15:35:00,84.77,84.82,84.65,84.75,226135.0,57.1228,57.1565,57.042,57.1093,226135.0
2016-10-28 15:40:00,84.75,84.78,84.59,84.69,230480.0,57.1093,57.1296,57.0015,57.0689,230480.0
2016-10-28 15:45:00,84.68,84.71,84.6,84.66,350685.0,57.0622,57.0824,57.0083,57.0487,350685.0
2016-10-28 15:50:00,84.66,84.7,84.56,84.58,371923.0,57.0487,57.0757,56.9813,56.9948,371923.0
2016-10-28 15:55:00,84.58,84.83,84.57,84.78,779932.0,56.9948,57.1633,56.9881,57.1296,779932.0
2016-10-31 09:30:00,83.9,84.4,83.88,84.03,570076.0,56.5366,56.8735,56.5231,56.6242,570076.0
2016-10-31 09:35:00,84.01,84.3,84.0,84.24,153317.0,56.6107,56.8061,56.604,56.7657,153317.0
2016-10-31 09:40:00,84.24,84.25,84.07,84.09,178429.0,56.7657,56.7724,56.6511,56.6646,178429.0
2016-10-31 09:45:00,84.08,84.13,84.0,84.1,147573.0,56.6579,56.6916,56.604,56.6713,147573.0
2016-10-31 09:50:00,84.1,84.12,83.96,84.03,210943.0,56.6713,56.6848,56.577,56.6242,210943.0
2016-10-31 09:55:00,84.03,84.03,83.92,83.94,256355.0,56.6242,56.6242,56.55,56.5635,256355.0
2016-10-31 10:00:00,83.94,84.03,83.89,83.92,204188.0,56.5635,56.6242,56.5298,56.55,204188.0
2016-10-31 10:05:00,83.92,83.97,83.77,83.96,232996.0,56.55,56.5837,56.449,56.577,232996.0
2016-10-31 10:10:00,83.95,83.97,83.82,83.84,121768.0,56.5703,56.5837,56.4827,56.4961,121768.0
2016-10-31 10:15:00,83.85,83.94,83.82,83.83,87769.0,56.5029,56.5635,56.4827,56.4894,87769.0
2016-10-31 10:20:00,83.82,83.93,83.77,83.81,159379.0,56.4827,56.5568,56.449,56.4759,159379.0
2016-10-31 10:25:00,83.8,83.87,83.71,83.83,150157.0,56.4692,56.5164,56.4085,56.4894,150157.0
2016-10-31 10:30:00,83.84,83.85,83.55,83.56,227770.0,56.4961,56.5029,56.3007,56.3075,227770.0
2016-10-31 10:35:00,83.55,83.61,83.45,83.49,198499.0,56.3007,56.3412,56.2333,56.2603,198499.0
2016-10-31 10:40:00,83.48,83.52,83.4,83.51,138593.0,56.2536,56.2805,56.1996,56.2738,138593.0
2016-10-31 10:45:00,83.51,83.68,83.47,83.6,136661.0,56.2738,56.3883,56.2468,56.3344,136661.0
2016-10-31 10:50:00,83.59,83.73,83.51,83.7,108339.0,56.3277,56.422,56.2738,56.4018,108339.0
2016-10-31 10:55:00,83.71,83.72,83.54,83.62,122973.0,56.4085,56.4153,56.294,56.3479,122973.0
2016-10-31 11:00:00,83.62,83.62,83.49,83.59,167407.0,56.3479,56.3479,56.2603,56.3277,167407.0
2016-10-31 11:05:00,83.6,83.66,83.54,83.65,165908.0,56.3344,56.3748,56.294,56.3681,165908.0
2016-10-31 11:10:00,83.66,83.74,83.57,83.63,159820.0,56.3748,56.4288,56.3142,56.3546,159820.0
2016-10-31 11:15:00,83.63,83.74,83.58,83.71,86165.0,56.3546,56.4288,56.3209,56.4085,86165.0
2016-10-31 11:20:00,83.71,83.82,83.7,83.81,89156.0,56.4085,56.4827,56.4018,56.4759,89156.0
2016-10-31 11:25:00,83.81,83.9,83.8,83.88,92923.0,56.4759,56.5366,56.4692,56.5231,92923.0
2016-10-31 11:30:00,83.89,83.91,83.76,83.77,258661.0,56.5298,56.5433,56.4422,56.449,258661.0
2016-10-31 11:35:00,83.77,83.83,83.57,83.59,150651.0,56.449,56.4894,56.3142,56.3277,150651.0
2016-10-31 11:40:00,83.58,83.6,83.44,83.46,164058.0,56.3209,56.3344,56.2266,56.2401,164058.0
2016-10-31 11:45:00,83.47,83.47,83.36,83.38,155427.0,56.2468,56.2468,56.1727,56.1862,155427.0
2016-10-31 11:50:00,83.38,83.44,83.32,83.42,142882.0,56.1862,56.2266,56.1457,56.2131,142882.0
2016-10-31 11:55:00,83.43,83.53,83.41,83.52,155188.0,56.2199,56.2872,56.2064,56.2805,155188.0
2016-10-31 12:00:00,83.53,83.54,83.42,83.44,123828.0,56.2872,56.294,56.2131,56.2266,123828.0
2016-10-31 12:05:00,83.44,83.53,83.42,83.49,52603.0,56.2266,56.2872,56.2131,56.2603,52603.0
2016-10-31 12:10:00,83.49,83.57,83.48,83.51,66468.0,56.2603,56.3142,56.2536,56.2738,66468.0
2016-10-31 12:15:00,83.51,83.56,83.49,83.55,100229.0,56.2738,56.3075,56.2603,56.3007,100229.0
2016-10-31 12:20:00,83.55,83.59,83.41,83.45,107492.0,56.3007,56.3277,56.2064,56.2333,107492.0
2016-10-31 12:25:00,83.45,83.56,83.45,83.5,71004.0,56.2333,56.3075,56.2333,56.267,71004.0
2016-10-31 12:30:00,83.51,83.57,83.48,83.54,51254.0,56.2738,56.3142,56.2536,56.294,51254.0
2016-10-31 12:35:00,83.54,83.59,83.47,83.55,69244.0,56.294,56.3277,56.2468,56.3007,69244.0
2016-10-31 12:40:00,83.54,83.58,83.52,83.52,38457.0,56.294,56.3209,56.2805,56.2805,38457.0
2016-10-31 12:45:00,83.52,83.58,83.5,83.54,53206.0,56.2805,56.3209,56.267,56.294,53206.0
2016-10-31 12:50:00,83.53,83.54,83.47,83.54,43503.0,56.2872,56.294,56.2468,56.294,43503.0
2016-10-31 12:55:00,83.53,83.54,83.46,83.46,86138.0,56.2872,56.294,56.2401,56.2401,86138.0
2016-10-31 13:00:00,83.46,83.49,83.42,83.48,57504.0,56.2401,56.2603,56.2131,56.2536,57504.0
2016-10-31 13:05:00,83.48,83.53,83.41,83.44,75452.0,56.2536,56.2872,56.2064,56.2266,75452.0
2016-10-31 13:10:00,83.42,83.48,83.4,83.46,96636.0,56.2131,56.2536,56.1996,56.2401,96636.0
2016-10-31 13:15:00,83.46,83.5,83.42,83.43,59677.0,56.2401,56.267,56.2131,56.2199,59677.0
2016-10-31 13:20:00,83.43,83.46,83.35,83.36,96112.0,56.2199,56.2401,56.1659,56.1727,96112.0
2016-10-31 13:25:00,83.36,83.41,83.34,83.35,108060.0,56.1727,56.2064,56.1592,56.1659,108060.0
2016-10-31 13:30:00,83.35,83.4,83.33,83.37,120841.0,56.1659,56.1996,56.1525,56.1794,120841.0
2016-10-31 13:35:00,83.37,83.4,83.34,83.35,80034.0,56.1794,56.1996,56.1592,56.1659,80034.0
2016-10-31 13:40:00,83.36,83.47,83.34,83.44,83884.0,56.1727,56.2468,56.1592,56.2266,83884.0
2016-10-31 13:45:00,83.44,83.46,83.41,83.42,111768.0,56.2266,56.2401,56.2064,56.2131,111768.0
2016-10-31 13:50:00,83.42,83.44,83.35,83.36,90464.0,56.2131,56.2266,56.1659,56.1727,90464.0
2016-10-31 13:55:00,83.36,83.38,83.3,83.32,129688.0,56.1727,56.1862,56.1323,56.1457,129688.0
2016-10-31 14:00:00,83.32,83.36,83.32,83.34,73469.0,56.1457,56.1727,56.1457,56.1592,73469.0
2016-10-31 14:05:00,83.34,83.4,83.33,83.4,166353.0,56.1592,56.1996,56.1525,56.1996,166353.0
2016-10-31 14:10:00,83.4,83.42,83.29,83.32,129165.0,56.1996,56.2131,56.1255,56.1457,129165.0
2016-10-31 14:15:00,83.33,83.37,83.27,83.28,102599.0,56.1525,56.1794,56.112,56.1188,102599.0
2016-10-31 14:20:00,83.29,83.3,83.26,83.3,84727.0,56.1255,56.1323,56.1053,56.1323,84727.0
2016-10-31 14:25:00,83.29,83.3,83.17,83.2,122068.0,56.1255,56.1323,56.0447,56.0649,122068.0
2016-10-31 14:30:00,83.21,83.24,83.17,83.24,112529.0,56.0716,56.0918,56.0447,56.0918,112529.0
2016-10-31 14:35:00,83.24,83.25,83.17,83.21,129019.0,56.0918,56.0986,56.0447,56.0716,129019.0
2016-10-31 14:40:00,83.2,83.21,83.15,83.17,93832.0,56.0649,56.0716,56.0312,56.0447,93832.0
2016-10-31 14:45:00,83.17,83.21,83.16,83.17,104289.0,56.0447,56.0716,56.0379,56.0447,104289.0
2016-10-31 14:50:00,83.17,83.21,83.14,83.18,146800.0,56.0447,56.0716,56.0244,56.0514,146800.0
2016-10-31 14:55:00,83.18,83.2,83.13,83.14,135815.0,56.0514,56.0649,56.0177,56.0244,135815.0
2016-10-31 15:00:00,83.14,83.14,83.03,83.06,238904.0,56.0244,56.0244,55.9503,55.9705,238904.0
2016-10-31 15:05:00,83.06,83.08,83.02,83.02,159159.0,55.9705,55.984,55.9436,55.9436,159159.0
2016-10-31 15:10:00,83.02,83.04,82.99,83.02,285083.0,55.9436,55.9571,55.9234,55.9436,285083.0
2016-10-31 15:15:00,83.01,83.16,83.01,83.14,124806.0,55.9368,56.0379,55.9368,56.0244,124806.0
2016-10-31 15:20:00,83.14,83.26,83.14,83.23,168511.0,56.0244,56.1053,56.0244,56.0851,168511.0
2016-10-31 15:25:00,83.23,83.32,83.22,83.31,145367.0,56.0851,56.1457,56.0783,56.139,145367.0
2016-10-31 15:30:00,83.3,83.4,83.3,83.36,255843.0,56.1323,56.1996,56.1323,56.1727,255843.0
2016-10-31 15:35:00,83.36,83.37,83.3,83.31,234467.0,56.1727,56.1794,56.1323,56.139,234467.0
2016-10-31 15:40:00,83.31,83.36,83.19,83.36,206981.0,56.139,56.1727,56.0581,56.1727,206981.0
2016-10-31 15:45:00,83.36,83.45,83.3,83.45,218552.0,56.1727,56.2333,56.1323,56.2333,218552.0
2016-10-31 15:50:00,83.44,83.45,83.35,83.38,281507.0,56.2266,56.2333,56.1659,56.1862,281507.0
2016-10-31 15:55:00,83.38,83.42,83.25,83.31,910166.0,56.1862,56.2131,56.0986,56.139,910166.0
2016-11-01 09:30:00,83.5,83.8,83.47,83.65,350874.0,56.267,56.4692,56.2468,56.3681,350874.0
2016-11-01 09:35:00,83.65,83.81,83.56,83.78,111810.0,56.3681,56.4759,56.3075,56.4557,111810.0
2016-11-01 09:40:00,83.77,83.84,83.58,83.66,112430.0,56.449,56.4961,56.3209,56.3748,112430.0
2016-11-01 09:45:00,83.65,83.68,83.5,83.56,125183.0,56.3681,56.3883,56.267,56.3075,125183.0
2016-11-01 09:50:00,83.55,83.56,83.39,83.44,236732.0,56.3007,56.3075,56.1929,56.2266,236732.0
2016-11-01 09:55:00,83.44,83.58,83.38,83.45,106931.0,56.2266,56.3209,56.1862,56.2333,106931.0
2016-11-01 10:00:00,83.46,83.72,83.41,83.5,284361.0,56.2401,56.4153,56.2064,56.267,284361.0
2016-11-01 10:05:00,83.5,83.7,83.45,83.65,156252.0,56.267,56.4018,56.2333,56.3681,156252.0
2016-11-01 10:10:00,83.63,83.67,83.52,83.66,106203.0,56.3546,56.3816,56.2805,56.3748,106203.0
2016-11-01 10:15:00,83.67,83.8,83.64,83.67,100775.0,56.3816,56.4692,56.3614,56.3816,100775.0
2016-11-01 10:20:00,83.68,83.86,83.62,83.86,115958.0,56.3883,56.5096,56.3479,56.5096,115958.0
2016-11-01 10:25:00,83.87,83.92,83.8,83.89,146216.0,56.5164,56.55,56.4692,56.5298,146216.0
2016-11-01 10:30:00,83.89,83.92,83.8,83.88,99318.0,56.5298,56.55,56.4692,56.5231,99318.0
2016-11-01 10:35:00,83.88,83.92,83.73,83.77,83158.0,56.5231,56.55,56.422,56.449,83158.0
2016-11-01 10:40:00,83.77,83.85,83.74,83.74,94893.0,56.449,56.5029,56.4288,56.4288,94893.0
2016-11-01 10:45:00,83.74,83.74,83.49,83.56,146247.0,56.4288,56.4288,56.2603,56.3075,146247.0
2016-11-01 10:50:00,83.56,83.6,83.45,83.47,106312.0,56.3075,56.3344,56.2333,56.2468,106312.0
2016-11-01 10:55:00,83.48,83.68,83.46,83.66,100497.0,56.2536,56.3883,56.2401,56.3748,100497.0
2016-11-01 11:00:00,83.66,83.67,83.51,83.63,118776.0,56.3748,56.3816,56.2738,56.3546,118776.0
2016-11-01 11:05:00,83.63,83.64,83.57,83.59,79291.0,56.3546,56.3614,56.3142,56.3277,79291.0
2016-11-01 11:10:00,83.6,83.68,83.57,83.65,66774.0,56.3344,56.3883,56.3142,56.3681,66774.0
2016-11-01 11:15:00,83.65,83.71,83.6,83.65,85449.0,56.3681,56.4085,56.3344,56.3681,85449.0
2016-11-01 11:20:00,83.65,83.65,83.55,83.56,83175.0,56.3681,56.3681,56.3007,56.3075,83175.0
2016-11-01 11:25:00,83.56,83.59,83.47,83.58,74845.0,56.3075,56.3277,56.2468,56.3209,74845.0
2016-11-01 11:30:00,83.58,83.61,83.46,83.56,69980.0,56.3209,56.3412,56.2401,56.3075,69980.0
2016-11-01 11:35:00,83.56,83.57,83.41,83.41,106141.0,56.3075,56.3142,56.2064,56.2064,106141.0
2016-11-01 11:40:00,83.41,83.52,83.37,83.46,108554.0,56.2064,56.2805,56.1794,56.2401,108554.0
2016-11-01 11:45:00,83.45,83.55,83.43,83.45,66974.0,56.2333,56.3007,56.2199,56.2333,66974.0
2016-11-01 11:50:00,83.44,83.46,83.33,83.35,89769.0,56.2266,56.2401,56.1525,56.1659,89769.0
2016-11-01 11:55:00,83.36,83.4,83.3,83.36,84225.0,56.1727,56.1996,56.1323,56.1727,84225.0
2016-11-01 12:00:00,83.36,83.48,83.3,83.48,119140.0,56.1727,56.2536,56.1323,56.2536,119140.0
2016-11-01 12:05:00,83.47,83.54,83.45,83.49,110096.0,56.2468,56.294,56.2333,56.2603,110096.0
2016-11-01 12:10:00,83.49,83.57,83.41,83.57,110342.0,56.2603,56.3142,56.2064,56.3142,110342.0
2016-11-01 12:15:00,83.57,83.6,83.41,83.45,99246.0,56.3142,56.3344,56.2064,56.2333,99246.0
2016-11-01 12:20:00,83.46,83.51,83.4,83.51,65126.0,56.2401,56.2738,56.1996,56.2738,65126.0
2016-11-01 12:25:00,83.51,83.52,83.35,83.35,73578.0,56.2738,56.2805,56.1659,56.1659,73578.0
2016-11-01 12:30:00,83.35,83.41,83.29,83.41,84197.0,56.1659,56.2064,56.1255,56.2064,84197.0
2016-11-01 12:35:00,83.41,83.48,83.35,83.38,70444.0,56.2064,56.2536,56.1659,56.1862,70444.0
2016-11-01 12:40:00,83.38,83.4,83.28,83.35,95070.0,56.1862,56.1996,56.1188,56.1659,95070.0
2016-11-01 12:45:00,83.35,83.4,83.32,83.34,46310.0,56.1659,56.1996,56.1457,56.1592,46310.0
2016-11-01 12:50:00,83.34,83.41,83.31,83.38,80340.0,56.1592,56.2064,56.139,56.1862,80340.0
2016-11-01 12:55:00,83.38,83.4,83.32,83.35,74143.0,56.1862,56.1996,56.1457,56.1659,74143.0
2016-11-01 13:00:00,83.34,83.36,83.3,83.34,66587.0,56.1592,56.1727,56.1323,56.1592,66587.0
2016-11-01 13:05:00,83.34,83.34,83.29,83.33,55499.0,56.1592,56.1592,56.1255,56.1525,55499.0
2016-11-01 13:10:00,83.32,83.41,83.31,83.35,87512.0,56.1457,56.2064,56.139,56.1659,87512.0
2016-11-01 13:15:00,83.36,83.41,83.3,83.39,57826.0,56.1727,56.2064,56.1323,56.1929,57826.0
2016-11-01 13:20:00,83.39,83.44,83.36,83.43,62430.0,56.1929,56.2266,56.1727,56.2199,62430.0
2016-11-01 13:25:00,83.43,83.49,83.37,83.42,112423.0,56.2199,56.2603,56.1794,56.2131,112423.0
2016-11-01 13:30:00,83.42,83.5,83.38,83.49,76288.0,56.2131,56.267,56.1862,56.2603,76288.0
2016-11-01 13:35:00,83.5,83.51,83.36,83.37,131590.0,56.267,56.2738,56.1727,56.1794,131590.0
2016-11-01 13:40:00,83.37,83.4,83.3,83.37,138179.0,56.1794,56.1996,56.1323,56.1794,138179.0
2016-11-01 13:45:00,83.38,83.42,83.31,83.37,145452.0,56.1862,56.2131,56.139,56.1794,145452.0
2016-11-01 13:50:00,83.36,83.41,83.32,83.35,152946.0,56.1727,56.2064,56.1457,56.1659,152946.0
2016-11-01 13:55:00,83.35,83.49,83.34,83.46,112639.0,56.1659,56.2603,56.1592,56.2401,112639.0
2016-11-01 14:00:00,83.45,83.57,83.43,83.56,120892.0,56.2333,56.3142,56.2199,56.3075,120892.0
2016-11-01 14:05:00,83.57,83.59,83.44,83.56,101393.0,56.3142,56.3277,56.2266,56.3075,101393.0
2016-11-01 14:10:00,83.56,83.59,83.42,83.42,81618.0,56.3075,56.3277,56.2131,56.2131,81618.0
2016-11-01 14:15:00,83.43,83.44,83.3,83.34,88773.0,56.2199,56.2266,56.1323,56.1592,88773.0
2016-11-01 14:20:00,83.34,83.42,83.27,83.41,84480.0,56.1592,56.2131,56.112,56.2064,84480.0
2016-11-01 14:25:00,83.41,83.73,83.41,83.66,161261.0,56.2064,56.422,56.2064,56.3748,161261.0
2016-11-01 14:30:00,83.67,83.72,83.57,83.69,109404.0,56.3816,56.4153,56.3142,56.3951,109404.0
2016-11-01 14:35:00,83.69,83.75,83.61,83.75,122857.0,56.3951,56.4355,56.3412,56.4355,122857.0
2016-11-01 14:40:00,83.74,83.78,83.59,83.71,116303.0,56.4288,56.4557,56.3277,56.4085,116303.0
2016-11-01 14:45:00,83.7,83.7,83.47,83.5,96573.0,56.4018,56.4018,56.2468,56.267,96573.0
2016-11-01 14:50:00,83.51,83.65,83.5,83.62,88197.0,56.2738,56.3681,56.267,56.3479,88197.0
2016-11-01 14:55:00,83.62,83.67,83.48,83.49,99182.0,56.3479,56.3816,56.2536,56.2603,99182.0
2016-11-01 15:00:00,83.48,83.59,83.42,83.52,105698.0,56.2536,56.3277,56.2131,56.2805,105698.0
2016-11-01 15:05:00,83.51,83.55,83.48,83.49,98826.0,56.2738,56.3007,56.2536,56.2603,98826.0
2016-11-01 15:10:00,83.48,83.54,83.45,83.48,136130.0,56.2536,56.294,56.2333,56.2536,136130.0
2016-11-01 15:15:00,83.48,83.6,83.45,83.52,162199.0,56.2536,56.3344,56.2333,56.2805,162199.0
2016-11-01 15:20:00,83.52,83.53,83.46,83.5,206227.0,56.2805,56.2872,56.2401,56.267,206227.0
2016-11-01 15:25:00,83.51,83.62,83.5,83.62,147553.0,56.2738,56.3479,56.267,56.3479,147553.0
2016-11-01 15:30:00,83.63,83.63,83.5,83.54,192721.0,56.3546,56.3546,56.267,56.294,192721.0
2016-11-01 15:35:00,83.53,83.55,83.45,83.54,155241.0,56.2872,56.3007,56.2333,56.294,155241.0
2016-11-01 15:40:00,83.55,83.58,83.47,83.56,246937.0,56.3007,56.3209,56.2468,56.3075,246937.0
2016-11-01 15:45:00,83.55,83.69,83.54,83.65,321276.0,56.3007,56.3951,56.294,56.3681,321276.0
2016-11-01 15:50:00,83.65,83.75,83.64,83.74,305320.0,56.3681,56.4355,56.3614,56.4288,305320.0
2016-11-01 15:55:00,83.75,83.75,83.59,83.69,703787.0,56.4355,56.4355,56.3277,56.3951,703787.0
2016-11-02 09:30:00,83.3,83.34,83.1,83.18,250718.0,56.1323,56.1592,55.9975,56.0514,250718.0
2016-11-02 09:35:00,83.2,83.41,83.15,83.28,72930.0,56.0649,56.2064,56.0312,56.1188,72930.0
2016-11-02 09:40:00,83.28,83.36,83.21,83.35,95781.0,56.1188,56.1727,56.0716,56.1659,95781.0
2016-11-02 09:45:00,83.34,83.56,83.32,83.42,97269.0,56.1592,56.3075,56.1457,56.2131,97269.0
2016-11-02 09:50:00,83.43,83.47,83.35,83.4,132881.0,56.2199,56.2468,56.1659,56.1996,132881.0
2016-11-02 09:55:00,83.41,83.42,83.29,83.34,114491.0,56.2064,56.2131,56.1255,56.1592,114491.0
2016-11-02 10:00:00,83.34,83.36,83.22,83.23,192994.0,56.1592,56.1727,56.0783,56.0851,192994.0
2016-11-02 10:05:00,83.23,83.38,83.21,83.36,69526.0,56.0851,56.1862,56.0716,56.1727,69526.0
2016-11-02 10:10:00,83.36,83.39,83.3,83.36,52778.0,56.1727,56.1929,56.1323,56.1727,52778.0
2016-11-02 10:15:00,83.35,83.4,83.23,83.26,81085.0,56.1659,56.1996,56.0851,56.1053,81085.0
2016-11-02 10:20:00,83.26,83.32,83.24,83.26,70027.0,56.1053,56.1457,56.0918,56.1053,70027.0
2016-11-02 10:25:00,83.26,83.38,83.2,83.36,74973.0,56.1053,56.1862,56.0649,56.1727,74973.0
2016-11-02 10:30:00,83.34,83.38,82.94,83.0,250243.0,56.1592,56.1862,55.8897,55.9301,250243.0
2016-11-02 10:35:00,82.98,83.28,82.94,83.27,117725.0,55.9166,56.1188,55.8897,56.112,117725.0
2016-11-02 10:40:00,83.28,83.42,83.15,83.29,114454.0,56.1188,56.2131,56.0312,56.1255,114454.0
2016-11-02 10:45:00,83.29,83.3,83.14,83.16,108947.0,56.1255,56.1323,56.0244,56.0379,108947.0
2016-11-02 10:50:00,83.16,83.17,83.0,83.1,136844.0,56.0379,56.0447,55.9301,55.9975,136844.0
2016-11-02 10:55:00,83.09,83.1,82.94,83.0,216846.0,55.9907,55.9975,55.8897,55.9301,216846.0
2016-11-02 11:00:00,83.0,83.16,82.97,83.1,181806.0,55.9301,56.0379,55.9099,55.9975,181806.0
2016-11-02 11:05:00,83.1,83.29,83.05,83.29,193868.0,55.9975,56.1255,55.9638,56.1255,193868.0
2016-11-02 11:10:00,83.28,83.55,83.23,83.4,237215.0,56.1188,56.3007,56.0851,56.1996,237215.0
2016-11-02 11:15:00,83.39,83.42,83.27,83.39,163045.0,56.1929,56.2131,56.112,56.1929,163045.0
2016-11-02 11:20:00,83.39,83.56,83.35,83.49,168271.0,56.1929,56.3075,56.1659,56.2603,168271.0
2016-11-02 11:25:00,83.5,83.53,83.38,83.44,109873.0,56.267,56.2872,56.1862,56.2266,109873.0
2016-11-02 11:30:00,83.43,83.52,83.37,83.41,59924.0,56.2199,56.2805,56.1794,56.2064,59924.0
2016-11-02 11:35:00,83.41,83.42,83.29,83.32,53866.0,56.2064,56.2131,56.1255,56.1457,53866.0
2016-11-02 11:40:00,83.31,83.45,83.29,83.44,112602.0,56.139,56.2333,56.1255,56.2266,112602.0
2016-11-02 11:45:00,83.43,83.68,83.43,83.57,138068.0,56.2199,56.3883,56.2199,56.3142,138068.0
2016-11-02 11:50:00,83.57,83.58,83.46,83.47,72332.0,56.3142,56.3209,56.2401,56.2468,72332.0
2016-11-02 11:55:00,83.46,83.53,83.38,83.41,93689.0,56.2401,56.2872,56.1862,56.2064,93689.0
2016-11-02 12:00:00,83.41,83.52,83.38,83.5,73266.0,56.2064,56.2805,56.1862,56.267,73266.0
2016-11-02 12:05:00,83.5,83.56,83.46,83.54,54896.0,56.267,56.3075,56.2401,56.294,54896.0
2016-11-02 12:10:00,83.54,83.6,83.49,83.57,56665.0,56.294,56.3344,56.2603,56.3142,56665.0
2016-11-02 12:15:00,83.57,83.63,83.56,83.61,108449.0,56.3142,56.3546,56.3075,56.3412,108449.0
2016-11-02 12:20:00,83.6,83.6,83.5,83.59,94090.0,56.3344,56.3344,56.267,56.3277,94090.0
2016-11-02 12:25:00,83.58,83.58,83.48,83.56,93204.0,56.3209,56.3209,56.2536,56.3075,93204.0
2016-11-02 12:30:00,83.56,83.58,83.51,83.52,52290.0,56.3075,56.3209,56.2738,56.2805,52290.0
2016-11-02 12:35:00,83.53,83.59,83.42,83.58,113608.0,56.2872,56.3277,56.2131,56.3209,113608.0
2016-11-02 12:40:00,83.58,83.58,83.51,83.57,45237.0,56.3209,56.3209,56.2738,56.3142,45237.0
2016-11-02 12:45:00,83.58,83.59,83.51,83.54,73116.0,56.3209,56.3277,56.2738,56.294,73116.0
2016-11-02 12:50:00,83.54,83.63,83.53,83.63,54322.0,56.294,56.3546,56.2872,56.3546,54322.0
2016-11-02 12:55:00,83.62,83.66,83.58,83.64,101493.0,56.3479,56.3748,56.3209,56.3614,101493.0
2016-11-02 13:00:00,83.64,83.74,83.63,83.67,67828.0,56.3614,56.4288,56.3546,56.3816,67828.0
2016-11-02 13:05:00,83.66,83.68,83.6,83.62,83817.0,56.3748,56.3883,56.3344,56.3479,83817.0
2016-11-02 13:10:00,83.61,83.67,83.48,83.5,71576.0,56.3412,56.3816,56.2536,56.267,71576.0
2016-11-02 13:15:00,83.5,83.57,83.48,83.54,49036.0,56.267,56.3142,56.2536,56.294,49036.0
2016-11-02 13:20:00,83.54,83.56,83.49,83.55,41895.0,56.294,56.3075,56.2603,56.3007,41895.0
2016-11-02 13:25:00,83.55,83.62,83.51,83.57,46285.0,56.3007,56.3479,56.2738,56.3142,46285.0
2016-11-02 13:30:00,83.56,83.61,83.49,83.51,50997.0,56.3075,56.3412,56.2603,56.2738,50997.0
2016-11-02 13:35:00,83.52,83.52,83.45,83.46,57772.0,56.2805,56.2805,56.2333,56.2401,57772.0
2016-11-02 13:40:00,83.46,83.55,83.46,83.52,52434.0,56.2401,56.3007,56.2401,56.2805,52434.0
2016-11-02 13:45:00,83.52,83.57,83.5,83.55,33787.0,56.2805,56.3142,56.267,56.3007,33787.0
2016-11-02 13:50:00,83.55,83.58,83.54,83.54,55420.0,56.3007,56.3209,56.294,56.294,55420.0
2016-11-02 13:55:00,83.54,83.62,83.53,83.59,62263.0,56.294,56.3479,56.2872,56.3277,62263.0
2016-11-02 14:00:00,83.6,83.67,83.41,83.49,95967.0,56.3344,56.3816,56.2064,56.2603,95967.0
2016-11-02 14:05:00,83.48,83.5,83.24,83.32,106409.0,56.2536,56.267,56.0918,56.1457,106409.0
2016-11-02 14:10:00,83.33,83.43,83.29,83.37,145659.0,56.1525,56.2199,56.1255,56.1794,145659.0
2016-11-02 14:15:00,83.37,83.45,83.29,83.41,128651.0,56.1794,56.2333,56.1255,56.2064,128651.0
2016-11-02 14:20:00,83.41,83.49,83.37,83.42,124431.0,56.2064,56.2603,56.1794,56.2131,124431.0
2016-11-02 14:25:00,83.41,83.57,83.4,83.48,92051.0,56.2064,56.3142,56.1996,56.2536,92051.0
2016-11-02 14:30:00,83.46,83.55,83.45,83.55,58386.0,56.2401,56.3007,56.2333,56.3007,58386.0
2016-11-02 14:35:00,83.55,83.61,83.5,83.54,71997.0,56.3007,56.3412,56.267,56.294,71997.0
2016-11-02 14:40:00,83.54,83.58,83.5,83.55,74808.0,56.294,56.3209,56.267,56.3007,74808.0
2016-11-02 14:45:00,83.55,83.6,83.46,83.54,81223.0,56.3007,56.3344,56.2401,56.294,81223.0
2016-11-02 14:50:00,83.54,83.64,83.54,83.61,68179.0,56.294,56.3614,56.294,56.3412,68179.0
2016-11-02 14:55:00,83.6,83.73,83.6,83.69,85533.0,56.3344,56.422,56.3344,56.3951,85533.0
2016-11-02 15:00:00,83.68,83.79,83.63,83.79,97163.0,56.3883,56.4624,56.3546,56.4624,97163.0
2016-11-02 15:05:00,83.8,83.88,83.74,83.84,136753.0,56.4692,56.5231,56.4288,56.4961,136753.0
2016-11-02 15:10:00,83.86,83.88,83.72,83.76,79452.0,56.5096,56.5231,56.4153,56.4422,79452.0
2016-11-02 15:15:00,83.76,83.79,83.66,83.68,93193.0,56.4422,56.4624,56.3748,56.3883,93193.0
2016-11-02 15:20:00,83.68,83.74,83.66,83.73,217189.0,56.3883,56.4288,56.3748,56.422,217189.0
2016-11-02 15:25:00,83.73,83.84,83.71,83.81,108015.0,56.422,56.4961,56.4085,56.4759,108015.0
2016-11-02 15:30:00,83.82,83.84,83.77,83.8,100136.0,56.4827,56.4961,56.449,56.4692,100136.0
2016-11-02 15:35:00,83.8,83.8,83.69,83.7,86203.0,56.4692,56.4692,56.3951,56.4018,86203.0
2016-11-02 15:40:00,83.7,83.72,83.64,83.68,174240.0,56.4018,56.4153,56.3614,56.3883,174240.0
2016-11-02 15:45:00,83.68,83.72,83.6,83.7,152458.0,56.3883,56.4153,56.3344,56.4018,152458.0
2016-11-02 15:50:00,83.7,83.76,83.6,83.63,161173.0,56.4018,56.4422,56.3344,56.3546,161173.0
2016-11-02 15:55:00,83.62,83.62,83.43,83.46,781079.0,56.3479,56.3479,56.2199,56.2401,781079.0
2016-11-03 09:30:00,83.68,83.88,83.61,83.63,312634.0,56.3883,56.5231,56.3412,56.3546,312634.0
2016-11-03 09:35:00,83.63,83.68,83.5,83.56,84840.0,56.3546,56.3883,56.267,56.3075,84840.0
2016-11-03 09:40:00,83.53,83.62,83.51,83.58,88120.0,56.2872,56.3479,56.2738,56.3209,88120.0
2016-11-03 09:45:00,83.57,83.69,83.43,83.44,118424.0,56.3142,56.3951,56.2199,56.2266,118424.0
2016-11-03 09:50:00,83.44,83.5,83.38,83.5,111912.0,56.2266,56.267,56.1862,56.267,111912.0
2016-11-03 09:55:00,83.5,83.65,83.49,83.64,108357.0,56.267,56.3681,56.2603,56.3614,108357.0
2016-11-03 10:00:00,83.65,83.73,83.49,83.5,101303.0,56.3681,56.422,56.2603,56.267,101303.0
2016-11-03 10:05:00,83.51,83.52,83.42,83.52,61461.0,56.2738,56.2805,56.2131,56.2805,61461.0
2016-11-03 10:10:00,83.51,83.53,83.28,83.29,90642.0,56.2738,56.2872,56.1188,56.1255,90642.0
2016-11-03 10:15:00,83.28,83.29,83.15,83.25,124123.0,56.1188,56.1255,56.0312,56.0986,124123.0
2016-11-03 10:20:00,83.26,83.55,83.26,83.5,87506.0,56.1053,56.3007,56.1053,56.267,87506.0
2016-11-03 10:25:00,83.5,83.57,83.46,83.51,61784.0,56.267,56.3142,56.2401,56.2738,61784.0
2016-11-03 10:30:00,83.5,83.55,83.36,83.45,80226.0,56.267,56.3007,56.1727,56.2333,80226.0
2016-11-03 10:35:00,83.44,83.57,83.44,83.47,89105.0,56.2266,56.3142,56.2266,56.2468,89105.0
2016-11-03 10:40:00,83.47,83.56,83.41,83.53,76041.0,56.2468,56.3075,56.2064,56.2872,76041.0
2016-11-03 10:45:00,83.54,83.64,83.5,83.62,86506.0,56.294,56.3614,56.267,56.3479,86506.0
2016-11-03 10:50:00,83.63,83.7,83.61,83.7,55056.0,56.3546,56.4018,56.3412,56.4018,55056.0
2016-11-03 10:55:00,83.7,83.74,83.63,83.67,58567.0,56.4018,56.4288,56.3546,56.3816,58567.0
2016-11-03 11:00:00,83.66,83.71,83.58,83.64,72154.0,56.3748,56.4085,56.3209,56.3614,72154.0
2016-11-03 11:05:00,83.64,83.7,83.59,83.66,60005.0,56.3614,56.4018,56.3277,56.3748,60005.0
2016-11-03 11:10:00,83.66,83.78,83.65,83.77,44456.0,56.3748,56.4557,56.3681,56.449,44456.0
2016-11-03 11:15:00,83.76,83.76,83.55,83.62,83031.0,56.4422,56.4422,56.3007,56.3479,83031.0
2016-11-03 11:20:00,83.62,83.62,83.48,83.48,30041.0,56.3479,56.3479,56.2536,56.2536,30041.0
2016-11-03 11:25:00,83.49,83.66,83.48,83.65,64706.0,56.2603,56.3748,56.2536,56.3681,64706.0
2016-11-03 11:30:00,83.65,83.73,83.63,83.67,38145.0,56.3681,56.422,56.3546,56.3816,38145.0
2016-11-03 11:35:00,83.68,83.74,83.67,83.69,40601.0,56.3883,56.4288,56.3816,56.3951,40601.0
2016-11-03 11:40:00,83.69,83.7,83.62,83.67,48827.0,56.3951,56.4018,56.3479,56.3816,48827.0
2016-11-03 11:45:00,83.67,83.69,83.61,83.69,39082.0,56.3816,56.3951,56.3412,56.3951,39082.0
2016-11-03 11:50:00,83.69,83.75,83.64,83.73,55359.0,56.3951,56.4355,56.3614,56.422,55359.0
2016-11-03 11:55:00,83.74,83.75,83.68,83.73,54431.0,56.4288,56.4355,56.3883,56.422,54431.0
2016-11-03 12:00:00,83.73,83.77,83.7,83.7,99286.0,56.422,56.449,56.4018,56.4018,99286.0
2016-11-03 12:05:00,83.71,83.74,83.65,83.72,91721.0,56.4085,56.4288,56.3681,56.4153,91721.0
2016-11-03 12:10:00,83.72,83.76,83.67,83.67,107028.0,56.4153,56.4422,56.3816,56.3816,107028.0
2016-11-03 12:15:00,83.66,83.67,83.52,83.52,103511.0,56.3748,56.3816,56.2805,56.2805,103511.0
2016-11-03 12:20:00,83.53,83.53,83.43,83.45,171566.0,56.2872,56.2872,56.2199,56.2333,171566.0
2016-11-03 12:25:00,83.45,83.46,83.32,83.32,79609.0,56.2333,56.2401,56.1457,56.1457,79609.0
2016-11-03 12:30:00,83.31,83.37,83.29,83.34,58944.0,56.139,56.1794,56.1255,56.1592,58944.0
2016-11-03 12:35:00,83.36,83.36,83.2,83.23,54271.0,56.1727,56.1727,56.0649,56.0851,54271.0
2016-11-03 12:40:00,83.24,83.29,83.14,83.15,83859.0,56.0918,56.1255,56.0244,56.0312,83859.0
2016-11-03 12:45:00,83.15,83.16,83.05,83.09,82206.0,56.0312,56.0379,55.9638,55.9907,82206.0
2016-11-03 12:50:00,83.09,83.24,83.08,83.13,159798.0,55.9907,56.0918,55.984,56.0177,159798.0
2016-11-03 12:55:00,83.13,83.15,83.05,83.11,83832.0,56.0177,56.0312,55.9638,56.0042,83832.0
2016-11-03 13:00:00,83.1,83.19,83.1,83.19,45210.0,55.9975,56.0581,55.9975,56.0581,45210.0
2016-11-03 13:05:00,83.18,83.19,83.11,83.15,36341.0,56.0514,56.0581,56.0042,56.0312,36341.0
2016-11-03 13:10:00,83.14,83.25,83.14,83.23,40402.0,56.0244,56.0986,56.0244,56.0851,40402.0
2016-11-03 13:15:00,83.22,83.32,83.21,83.32,39173.0,56.0783,56.1457,56.0716,56.1457,39173.0
2016-11-03 13:20:00,83.31,83.32,83.27,83.29,60244.0,56.139,56.1457,56.112,56.1255,60244.0
2016-11-03 13:25:00,83.29,83.44,83.29,83.4,64075.0,56.1255,56.2266,56.1255,56.1996,64075.0
2016-11-03 13:30:00,83.4,83.4,83.34,83.37,40718.0,56.1996,56.1996,56.1592,56.1794,40718.0
2016-11-03 13:35:00,83.36,83.44,83.35,83.41,47680.0,56.1727,56.2266,56.1659,56.2064,47680.0
2016-11-03 13:40:00,83.41,83.49,83.37,83.38,48494.0,56.2064,56.2603,56.1794,56.1862,48494.0
2016-11-03 13:45:00,83.38,83.49,83.35,83.47,53171.0,56.1862,56.2603,56.1659,56.2468,53171.0
2016-11-03 13:50:00,83.47,83.49,83.34,83.45,61214.0,56.2468,56.2603,56.1592,56.2333,61214.0
2016-11-03 13:55:00,83.45,83.45,83.3,83.3,58596.0,56.2333,56.2333,56.1323,56.1323,58596.0
2016-11-03 14:00:00,83.31,83.42,83.26,83.42,57935.0,56.139,56.2131,56.1053,56.2131,57935.0
2016-11-03 14:05:00,83.42,83.42,83.35,83.4,44993.0,56.2131,56.2131,56.1659,56.1996,44993.0
2016-11-03 14:10:00,83.38,83.47,83.38,83.46,38115.0,56.1862,56.2468,56.1862,56.2401,38115.0
2016-11-03 14:15:00,83.45,83.47,83.4,83.44,65342.0,56.2333,56.2468,56.1996,56.2266,65342.0
2016-11-03 14:20:00,83.42,83.48,83.39,83.47,47995.0,56.2131,56.2536,56.1929,56.2468,47995.0
2016-11-03 14:25:00,83.48,83.5,83.41,83.5,108013.0,56.2536,56.267,56.2064,56.267,108013.0
2016-11-03 14:30:00,83.5,83.52,83.46,83.46,43653.0,56.267,56.2805,56.2401,56.2401,43653.0
2016-11-03 14:35:00,83.47,83.51,83.44,83.51,97727.0,56.2468,56.2738,56.2266,56.2738,97727.0
2016-11-03 14:40:00,83.51,83.52,83.43,83.45,93868.0,56.2738,56.2805,56.2199,56.2333,93868.0
2016-11-03 14:45:00,83.44,83.46,83.31,83.42,139486.0,56.2266,56.2401,56.139,56.2131,139486.0
2016-11-03 14:50:00,83.41,83.53,83.41,83.51,73474.0,56.2064,56.2872,56.2064,56.2738,73474.0
2016-11-03 14:55:00,83.51,83.54,83.44,83.52,100130.0,56.2738,56.294,56.2266,56.2805,100130.0
2016-11-03 15:00:00,83.51,83.54,83.46,83.5,72080.0,56.2738,56.294,56.2401,56.267,72080.0
2016-11-03 15:05:00,83.5,83.58,83.48,83.53,79812.0,56.267,56.3209,56.2536,56.2872,79812.0
2016-11-03 15:10:00,83.54,83.69,83.53,83.66,97081.0,56.294,56.3951,56.2872,56.3748,97081.0
2016-11-03 15:15:00,83.67,83.7,83.58,83.61,103855.0,56.3816,56.4018,56.3209,56.3412,103855.0
2016-11-03 15:20:00,83.59,83.67,83.56,83.56,78683.0,56.3277,56.3816,56.3075,56.3075,78683.0
2016-11-03 15:25:00,83.56,83.72,83.56,83.72,116179.0,56.3075,56.4153,56.3075,56.4153,116179.0
2016-11-03 15:30:00,83.71,83.75,83.55,83.56,159500.0,56.4085,56.4355,56.3007,56.3075,159500.0
2016-11-03 15:35:00,83.56,83.63,83.52,83.56,123173.0,56.3075,56.3546,56.2805,56.3075,123173.0
2016-11-03 15:40:00,83.55,83.59,83.47,83.5,143760.0,56.3007,56.3277,56.2468,56.267,143760.0
2016-11-03 15:45:00,83.5,83.62,83.47,83.6,238725.0,56.267,56.3479,56.2468,56.3344,238725.0
2016-11-03 15:50:00,83.59,83.66,83.54,83.65,162625.0,56.3277,56.3748,56.294,56.3681,162625.0
2016-11-03 15:55:00,83.65,83.71,83.6,83.66,460098.0,56.3681,56.4085,56.3344,56.3748,460098.0
2016-11-04 09:30:00,83.46,83.69,83.25,83.28,255291.0,56.2401,56.3951,56.0986,56.1188,255291.0
2016-11-04 09:35:00,83.27,83.4,83.25,83.31,95185.0,56.112,56.1996,56.0986,56.139,95185.0
2016-11-04 09:40:00,83.32,83.34,83.05,83.06,114674.0,56.1457,56.1592,55.9638,55.9705,114674.0
2016-11-04 09:45:00,83.06,83.15,83.05,83.05,100234.0,55.9705,56.0312,55.9638,55.9638,100234.0
2016-11-04 09:50:00,83.05,83.05,82.78,82.87,239170.0,55.9638,55.9638,55.7819,55.8425,239170.0
2016-11-04 09:55:00,82.86,82.9,82.76,82.87,123758.0,55.8358,55.8627,55.7684,55.8425,123758.0
2016-11-04 10:00:00,82.87,82.97,82.79,82.93,167799.0,55.8425,55.9099,55.7886,55.8829,167799.0
2016-11-04 10:05:00,82.92,82.99,82.88,82.93,136713.0,55.8762,55.9234,55.8492,55.8829,136713.0
2016-11-04 10:10:00,82.94,82.99,82.83,82.87,171511.0,55.8897,55.9234,55.8155,55.8425,171511.0
2016-11-04 10:15:00,82.86,82.97,82.84,82.95,112096.0,55.8358,55.9099,55.8223,55.8964,112096.0
2016-11-04 10:20:00,82.95,83.06,82.93,83.05,80849.0,55.8964,55.9705,55.8829,55.9638,80849.0
2016-11-04 10:25:00,83.05,83.13,82.99,83.04,95802.0,55.9638,56.0177,55.9234,55.9571,95802.0
2016-11-04 10:30:00,83.04,83.53,82.98,83.28,228866.0,55.9571,56.2872,55.9166,56.1188,228866.0
2016-11-04 10:35:00,83.27,83.42,83.12,83.41,125096.0,56.112,56.2131,56.011,56.2064,125096.0
2016-11-04 10:40:00,83.4,83.57,83.32,83.33,117719.0,56.1996,56.3142,56.1457,56.1525,117719.0
2016-11-04 10:45:00,83.35,83.43,83.31,83.35,64680.0,56.1659,56.2199,56.139,56.1659,64680.0
2016-11-04 10:50:00,83.35,83.42,83.31,83.31,81571.0,56.1659,56.2131,56.139,56.139,81571.0
2016-11-04 10:55:00,83.31,83.32,83.12,83.12,104467.0,56.139,56.1457,56.011,56.011,104467.0
2016-11-04 11:00:00,83.13,83.28,83.08,83.28,158235.0,56.0177,56.1188,55.984,56.1188,158235.0
2016-11-04 11:05:00,83.28,83.31,83.12,83.19,136729.0,56.1188,56.139,56.011,56.0581,136729.0
2016-11-04 11:10:00,83.19,83.28,83.13,83.21,202354.0,56.0581,56.1188,56.0177,56.0716,202354.0
2016-11-04 11:15:00,83.21,83.21,83.04,83.06,114549.0,56.0716,56.0716,55.9571,55.9705,114549.0
2016-11-04 11:20:00,83.06,83.07,83.0,83.02,108243.0,55.9705,55.9773,55.9301,55.9436,108243.0
2016-11-04 11:25:00,83.02,83.06,82.94,83.03,132462.0,55.9436,55.9705,55.8897,55.9503,132462.0
2016-11-04 11:30:00,83.02,83.08,82.91,83.04,118549.0,55.9436,55.984,55.8695,55.9571,118549.0
2016-11-04 11:35:00,83.05,83.06,82.95,83.05,65473.0,55.9638,55.9705,55.8964,55.9638,65473.0
2016-11-04 11:40:00,83.04,83.14,83.0,83.1,64336.0,55.9571,56.0244,55.9301,55.9975,64336.0
2016-11-04 11:45:00,83.1,83.19,83.1,83.13,121885.0,55.9975,56.0581,55.9975,56.0177,121885.0
2016-11-04 11:50:00,83.13,83.13,83.03,83.09,71081.0,56.0177,56.0177,55.9503,55.9907,71081.0
2016-11-04 11:55:00,83.09,83.13,82.95,82.99,103938.0,55.9907,56.0177,55.8964,55.9234,103938.0
2016-11-04 12:00:00,82.98,83.04,82.93,82.94,111043.0,55.9166,55.9571,55.8829,55.8897,111043.0
2016-11-04 12:05:00,82.94,83.01,82.89,82.97,77653.0,55.8897,55.9368,55.856,55.9099,77653.0
2016-11-04 12:10:00,82.97,83.15,82.94,83.15,101158.0,55.9099,56.0312,55.8897,56.0312,101158.0
2016-11-04 12:15:00,83.15,83.19,83.13,83.14,106160.0,56.0312,56.0581,56.0177,56.0244,106160.0
2016-11-04 12:20:00,83.14,83.18,83.06,83.08,75544.0,56.0244,56.0514,55.9705,55.984,75544.0
2016-11-04 12:25:00,83.07,83.12,83.02,83.09,55335.0,55.9773,56.011,55.9436,55.9907,55335.0
2016-11-04 12:30:00,83.09,83.15,83.08,83.1,45969.0,55.9907,56.0312,55.984,55.9975,45969.0
2016-11-04 12:35:00,83.11,83.11,82.98,83.01,81912.0,56.0042,56.0042,55.9166,55.9368,81912.0
2016-11-04 12:40:00,83.0,83.04,82.98,83.02,30729.0,55.9301,55.9571,55.9166,55.9436,30729.0
2016-11-04 12:45:00,83.03,83.06,82.98,83.03,37502.0,55.9503,55.9705,55.9166,55.9503,37502.0
2016-11-04 12:50:00,83.04,83.06,82.99,82.99,30911.0,55.9571,55.9705,55.9234,55.9234,30911.0
2016-11-04 12:55:00,82.99,83.07,82.98,83.07,58327.0,55.9234,55.9773,55.9166,55.9773,58327.0
2016-11-04 13:00:00,83.08,83.37,83.07,83.37,161448.0,55.984,56.1794,55.9773,56.1794,161448.0
2016-11-04 13:05:00,83.37,83.54,83.35,83.44,215632.0,56.1794,56.294,56.1659,56.2266,215632.0
2016-11-04 13:10:00,83.43,83.58,83.43,83.54,183496.0,56.2199,56.3209,56.2199,56.294,183496.0
2016-11-04 13:15:00,83.53,83.63,83.51,83.58,279470.0,56.2872,56.3546,56.2738,56.3209,279470.0
2016-11-04 13:20:00,83.58,83.79,83.56,83.76,205712.0,56.3209,56.4624,56.3075,56.4422,205712.0
2016-11-04 13:25:00,83.76,83.77,83.61,83.64,124560.0,56.4422,56.449,56.3412,56.3614,124560.0
2016-11-04 13:30:00,83.64,83.77,83.63,83.72,128766.0,56.3614,56.449,56.3546,56.4153,128766.0
2016-11-04 13:35:00,83.73,83.85,83.65,83.85,121294.0,56.422,56.5029,56.3681,56.5029,121294.0
2016-11-04 13:40:00,83.86,83.97,83.79,83.84,141701.0,56.5096,56.5837,56.4624,56.4961,141701.0
2016-11-04 13:45:00,83.83,83.89,83.83,83.86,92654.0,56.4894,56.5298,56.4894,56.5096,92654.0
2016-11-04 13:50:00,83.85,84.12,83.85,84.08,333494.0,56.5029,56.6848,56.5029,56.6579,333494.0
2016-11-04 13:55:00,84.09,84.28,84.08,84.27,327327.0,56.6646,56.7926,56.6579,56.7859,327327.0
2016-11-04 14:00:00,84.27,84.33,84.16,84.2,277446.0,56.7859,56.8263,56.7118,56.7387,277446.0
2016-11-04 14:05:00,84.2,84.25,84.15,84.16,143933.0,56.7387,56.7724,56.705,56.7118,143933.0
2016-11-04 14:10:00,84.15,84.28,84.14,84.2,163991.0,56.705,56.7926,56.6983,56.7387,163991.0
2016-11-04 14:15:00,84.2,84.2,84.11,84.13,148722.0,56.7387,56.7387,56.6781,56.6916,148722.0
2016-11-04 14:20:00,84.13,84.15,84.01,84.04,82451.0,56.6916,56.705,56.6107,56.6309,82451.0
2016-11-04 14:25:00,84.03,84.1,83.94,84.09,80431.0,56.6242,56.6713,56.5635,56.6646,80431.0
2016-11-04 14:30:00,84.1,84.13,84.05,84.08,105757.0,56.6713,56.6916,56.6376,56.6579,105757.0
2016-11-04 14:35:00,84.07,84.16,84.02,84.02,119426.0,56.6511,56.7118,56.6174,56.6174,119426.0
2016-11-04 14:40:00,84.01,84.05,83.97,84.03,112730.0,56.6107,56.6376,56.5837,56.6242,112730.0
2016-11-04 14:45:00,84.03,84.06,83.93,83.96,89954.0,56.6242,56.6444,56.5568,56.577,89954.0
2016-11-04 14:50:00,83.96,84.02,83.95,83.95,106525.0,56.577,56.6174,56.5703,56.5703,106525.0
2016-11-04 14:55:00,83.94,83.94,83.8,83.81,87669.0,56.5635,56.5635,56.4692,56.4759,87669.0
2016-11-04 15:00:00,83.81,83.81,83.66,83.71,149936.0,56.4759,56.4759,56.3748,56.4085,149936.0
2016-11-04 15:05:00,83.72,83.79,83.66,83.67,106513.0,56.4153,56.4624,56.3748,56.3816,106513.0
2016-11-04 15:10:00,83.66,83.86,83.64,83.75,139245.0,56.3748,56.5096,56.3614,56.4355,139245.0
2016-11-04 15:15:00,83.75,83.78,83.71,83.73,88150.0,56.4355,56.4557,56.4085,56.422,88150.0
2016-11-04 15:20:00,83.73,83.78,83.68,83.77,117489.0,56.422,56.4557,56.3883,56.449,117489.0
2016-11-04 15:25:00,83.76,83.82,83.74,83.77,83578.0,56.4422,56.4827,56.4288,56.449,83578.0
2016-11-04 15:30:00,83.76,83.83,83.71,83.73,174833.0,56.4422,56.4894,56.4085,56.422,174833.0
2016-11-04 15:35:00,83.73,83.77,83.66,83.75,152713.0,56.422,56.449,56.3748,56.4355,152713.0
2016-11-04 15:40:00,83.76,83.79,83.69,83.73,176086.0,56.4422,56.4624,56.3951,56.422,176086.0
2016-11-04 15:45:00,83.73,83.74,83.63,83.66,227264.0,56.422,56.4288,56.3546,56.3748,227264.0
2016-11-04 15:50:00,83.66,83.72,83.61,83.68,271251.0,56.3748,56.4153,56.3412,56.3883,271251.0
2016-11-04 15:55:00,83.69,83.74,83.58,83.6,673300.0,56.3951,56.4288,56.3209,56.3344,673300.0
2016-11-07 09:30:00,84.49,84.71,84.4,84.68,393737.0,56.9341,57.0824,56.8735,57.0622,393737.0
2016-11-07 09:35:00,84.68,84.79,84.57,84.78,232048.0,57.0622,57.1363,56.9881,57.1296,232048.0
2016-11-07 09:40:00,84.77,84.92,84.7,84.87,226715.0,57.1228,57.2239,57.0757,57.1902,226715.0
2016-11-07 09:45:00,84.88,85.05,84.87,85.03,293321.0,57.1969,57.3115,57.1902,57.298,293321.0
2016-11-07 09:50:00,85.03,85.12,85.0,85.0,211476.0,57.298,57.3587,57.2778,57.2778,211476.0
2016-11-07 09:55:00,85.0,85.13,84.98,85.09,164089.0,57.2778,57.3654,57.2643,57.3385,164089.0
2016-11-07 10:00:00,85.09,85.12,84.96,85.02,164852.0,57.3385,57.3587,57.2509,57.2913,164852.0
2016-11-07 10:05:00,85.02,85.21,85.0,85.14,173126.0,57.2913,57.4193,57.2778,57.3722,173126.0
2016-11-07 10:10:00,85.15,85.2,85.09,85.16,161097.0,57.3789,57.4126,57.3385,57.3856,161097.0
2016-11-07 10:15:00,85.16,85.2,85.05,85.16,141478.0,57.3856,57.4126,57.3115,57.3856,141478.0
2016-11-07 10:20:00,85.16,85.27,85.12,85.15,136400.0,57.3856,57.4598,57.3587,57.3789,136400.0
2016-11-07 10:25:00,85.16,85.17,85.05,85.13,76742.0,57.3856,57.3924,57.3115,57.3654,76742.0
2016-11-07 10:30:00,85.14,85.17,85.04,85.09,169423.0,57.3722,57.3924,57.3048,57.3385,169423.0
2016-11-07 10:35:00,85.09,85.17,84.96,85.0,160201.0,57.3385,57.3924,57.2509,57.2778,160201.0
2016-11-07 10:40:00,85.0,85.05,84.93,84.97,198527.0,57.2778,57.3115,57.2306,57.2576,198527.0
2016-11-07 10:45:00,84.97,85.03,84.93,84.93,88524.0,57.2576,57.298,57.2306,57.2306,88524.0
2016-11-07 10:50:00,84.93,85.04,84.89,84.99,104605.0,57.2306,57.3048,57.2037,57.2711,104605.0
2016-11-07 10:55:00,85.0,85.17,84.94,85.14,180447.0,57.2778,57.3924,57.2374,57.3722,180447.0
2016-11-07 11:00:00,85.14,85.17,85.02,85.03,92007.0,57.3722,57.3924,57.2913,57.298,92007.0
2016-11-07 11:05:00,85.03,85.17,85.02,85.16,117397.0,57.298,57.3924,57.2913,57.3856,117397.0
2016-11-07 11:10:00,85.17,85.27,85.16,85.22,105527.0,57.3924,57.4598,57.3856,57.4261,105527.0
2016-11-07 11:15:00,85.23,85.26,85.16,85.26,79146.0,57.4328,57.453,57.3856,57.453,79146.0
2016-11-07 11:20:00,85.25,85.28,85.17,85.18,90411.0,57.4463,57.4665,57.3924,57.3991,90411.0
2016-11-07 11:25:00,85.17,85.2,85.13,85.17,91873.0,57.3924,57.4126,57.3654,57.3924,91873.0
2016-11-07 11:30:00,85.18,85.26,85.18,85.24,82438.0,57.3991,57.453,57.3991,57.4395,82438.0
2016-11-07 11:35:00,85.24,85.27,85.21,85.27,86146.0,57.4395,57.4598,57.4193,57.4598,86146.0
2016-11-07 11:40:00,85.27,85.29,85.2,85.23,114102.0,57.4598,57.4732,57.4126,57.4328,114102.0
2016-11-07 11:45:00,85.24,85.29,85.21,85.25,93743.0,57.4395,57.4732,57.4193,57.4463,93743.0
2016-11-07 11:50:00,85.24,85.34,85.23,85.28,108629.0,57.4395,57.5069,57.4328,57.4665,108629.0
2016-11-07 11:55:00,85.28,85.33,85.27,85.32,97867.0,57.4665,57.5002,57.4598,57.4934,97867.0
2016-11-07 12:00:00,85.32,85.32,85.14,85.15,140977.0,57.4934,57.4934,57.3722,57.3789,140977.0
2016-11-07 12:05:00,85.15,85.18,85.08,85.08,97491.0,57.3789,57.3991,57.3317,57.3317,97491.0
2016-11-07 12:10:00,85.08,85.2,85.08,85.2,74288.0,57.3317,57.4126,57.3317,57.4126,74288.0
2016-11-07 12:15:00,85.21,85.24,85.19,85.22,71588.0,57.4193,57.4395,57.4058,57.4261,71588.0
2016-11-07 12:20:00,85.22,85.29,85.2,85.24,93306.0,57.4261,57.4732,57.4126,57.4395,93306.0
2016-11-07 12:25:00,85.25,85.29,85.22,85.29,63113.0,57.4463,57.4732,57.4261,57.4732,63113.0
2016-11-07 12:30:00,85.3,85.32,85.25,85.25,80308.0,57.48,57.4934,57.4463,57.4463,80308.0
2016-11-07 12:35:00,85.26,85.26,85.15,85.18,88327.0,57.453,57.453,57.3789,57.3991,88327.0
2016-11-07 12:40:00,85.17,85.26,85.15,85.25,87620.0,57.3924,57.453,57.3789,57.4463,87620.0
2016-11-07 12:45:00,85.26,85.28,85.18,85.21,81152.0,57.453,57.4665,57.3991,57.4193,81152.0
2016-11-07 12:50:00,85.21,85.26,85.16,85.2,82054.0,57.4193,57.453,57.3856,57.4126,82054.0
2016-11-07 12:55:00,85.21,85.24,85.19,85.23,82790.0,57.4193,57.4395,57.4058,57.4328,82790.0
2016-11-07 13:00:00,85.24,85.27,85.2,85.23,84898.0,57.4395,57.4598,57.4126,57.4328,84898.0
2016-11-07 13:05:00,85.23,85.28,85.2,85.23,84867.0,57.4328,57.4665,57.4126,57.4328,84867.0
2016-11-07 13:10:00,85.22,85.24,85.17,85.19,78436.0,57.4261,57.4395,57.3924,57.4058,78436.0
2016-11-07 13:15:00,85.19,85.22,85.16,85.2,57339.0,57.4058,57.4261,57.3856,57.4126,57339.0
2016-11-07 13:20:00,85.2,85.24,85.16,85.18,69623.0,57.4126,57.4395,57.3856,57.3991,69623.0
2016-11-07 13:25:00,85.18,85.25,85.18,85.24,77356.0,57.3991,57.4463,57.3991,57.4395,77356.0
2016-11-07 13:30:00,85.24,85.28,85.19,85.22,87752.0,57.4395,57.4665,57.4058,57.4261,87752.0
2016-11-07 13:35:00,85.21,85.3,85.21,85.29,107527.0,57.4193,57.48,57.4193,57.4732,107527.0
2016-11-07 13:40:00,85.29,85.33,85.28,85.33,73030.0,57.4732,57.5002,57.4665,57.5002,73030.0
2016-11-07 13:45:00,85.33,85.36,85.23,85.24,101732.0,57.5002,57.5204,57.4328,57.4395,101732.0
2016-11-07 13:50:00,85.23,85.31,85.23,85.25,104428.0,57.4328,57.4867,57.4328,57.4463,104428.0
2016-11-07 13:55:00,85.24,85.34,85.24,85.34,85593.0,57.4395,57.5069,57.4395,57.5069,85593.0
2016-11-07 14:00:00,85.33,85.33,85.21,85.22,107181.0,57.5002,57.5002,57.4193,57.4261,107181.0
2016-11-07 14:05:00,85.23,85.26,85.19,85.25,70388.0,57.4328,57.453,57.4058,57.4463,70388.0
2016-11-07 14:10:00,85.25,85.29,85.22,85.22,88006.0,57.4463,57.4732,57.4261,57.4261,88006.0
2016-11-07 14:15:00,85.23,85.31,85.23,85.3,73344.0,57.4328,57.4867,57.4328,57.48,73344.0
2016-11-07 14:20:00,85.29,85.3,85.23,85.23,70356.0,57.4732,57.48,57.4328,57.4328,70356.0
2016-11-07 14:25:00,85.24,85.35,85.22,85.34,82245.0,57.4395,57.5137,57.4261,57.5069,82245.0
2016-11-07 14:30:00,85.34,85.35,85.21,85.21,78610.0,57.5069,57.5137,57.4193,57.4193,78610.0
2016-11-07 14:35:00,85.22,85.22,85.15,85.19,91338.0,57.4261,57.4261,57.3789,57.4058,91338.0
2016-11-07 14:40:00,85.2,85.24,85.17,85.19,156359.0,57.4126,57.4395,57.3924,57.4058,156359.0
2016-11-07 14:45:00,85.19,85.19,85.12,85.13,97492.0,57.4058,57.4058,57.3587,57.3654,97492.0
2016-11-07 14:50:00,85.13,85.15,85.11,85.15,83947.0,57.3654,57.3789,57.3519,57.3789,83947.0
2016-11-07 14:55:00,85.15,85.16,85.12,85.16,91365.0,57.3789,57.3856,57.3587,57.3856,91365.0
2016-11-07 15:00:00,85.16,85.16,85.04,85.09,138240.0,57.3856,57.3856,57.3048,57.3385,138240.0
2016-11-07 15:05:00,85.09,85.1,85.01,85.02,98138.0,57.3385,57.3452,57.2846,57.2913,98138.0
2016-11-07 15:10:00,85.02,85.05,84.95,84.98,136507.0,57.2913,57.3115,57.2441,57.2643,136507.0
2016-11-07 15:15:00,84.99,85.14,84.98,85.05,123604.0,57.2711,57.3722,57.2643,57.3115,123604.0
2016-11-07 15:20:00,85.04,85.13,85.02,85.13,89545.0,57.3048,57.3654,57.2913,57.3654,89545.0
2016-11-07 15:25:00,85.13,85.16,85.07,85.16,103529.0,57.3654,57.3856,57.325,57.3856,103529.0
2016-11-07 15:30:00,85.16,85.16,85.01,85.05,157568.0,57.3856,57.3856,57.2846,57.3115,157568.0
2016-11-07 15:35:00,85.06,85.1,84.98,85.02,235082.0,57.3182,57.3452,57.2643,57.2913,235082.0
2016-11-07 15:40:00,85.03,85.09,84.99,85.04,186206.0,57.298,57.3385,57.2711,57.3048,186206.0
2016-11-07 15:45:00,85.05,85.2,85.04,85.19,261748.0,57.3115,57.4126,57.3048,57.4058,261748.0
2016-11-07 15:50:00,85.2,85.29,85.15,85.29,292181.0,57.4126,57.4732,57.3789,57.4732,292181.0
2016-11-07 15:55:00,85.28,85.47,85.27,85.44,771550.0,57.4665,57.5945,57.4598,57.5743,771550.0
2016-11-08 09:30:00,84.73,84.79,84.58,84.66,345165.0,57.5978,57.6386,57.4959,57.5502,345165.0
2016-11-08 09:35:00,84.66,84.69,84.49,84.67,94074.0,57.5502,57.5706,57.4347,57.557,94074.0
2016-11-08 09:40:00,84.7,84.83,84.64,84.83,103276.0,57.5774,57.6658,57.5366,57.6658,103276.0
2016-11-08 09:45:00,84.83,84.86,84.71,84.75,89495.0,57.6658,57.6862,57.5842,57.6114,89495.0
2016-11-08 09:50:00,84.75,84.8,84.63,84.66,94573.0,57.6114,57.6454,57.5298,57.5502,94573.0
2016-11-08 09:55:00,84.67,84.71,84.55,84.56,84663.0,57.557,57.5842,57.4755,57.4823,84663.0
2016-11-08 10:00:00,84.57,84.74,84.54,84.73,111749.0,57.4891,57.6046,57.4687,57.5978,111749.0
2016-11-08 10:05:00,84.74,84.74,84.65,84.68,65929.0,57.6046,57.6046,57.5434,57.5638,65929.0
2016-11-08 10:10:00,84.69,84.71,84.64,84.67,48595.0,57.5706,57.5842,57.5366,57.557,48595.0
2016-11-08 10:15:00,84.68,84.79,84.66,84.75,103693.0,57.5638,57.6386,57.5502,57.6114,103693.0
2016-11-08 10:20:00,84.74,84.97,84.73,84.95,161325.0,57.6046,57.761,57.5978,57.7474,161325.0
2016-11-08 10:25:00,84.95,84.99,84.84,84.93,104894.0,57.7474,57.7746,57.6726,57.7338,104894.0
2016-11-08 10:30:00,84.93,84.99,84.92,84.94,101187.0,57.7338,57.7746,57.727,57.7406,101187.0
2016-11-08 10:35:00,84.94,84.97,84.83,84.84,118860.0,57.7406,57.761,57.6658,57.6726,118860.0
2016-11-08 10:40:00,84.84,84.84,84.7,84.76,106373.0,57.6726,57.6726,57.5774,57.6182,106373.0
2016-11-08 10:45:00,84.76,84.93,84.75,84.89,185108.0,57.6182,57.7338,57.6114,57.7066,185108.0
2016-11-08 10:50:00,84.89,84.95,84.88,84.9,113801.0,57.7066,57.7474,57.6998,57.7134,113801.0
2016-11-08 10:55:00,84.9,84.99,84.86,84.98,105809.0,57.7134,57.7746,57.6862,57.7678,105809.0
2016-11-08 11:00:00,84.98,84.99,84.92,84.95,160454.0,57.7678,57.7746,57.727,57.7474,160454.0
2016-11-08 11:05:00,84.95,85.28,84.95,85.28,183633.0,57.7474,57.9717,57.7474,57.9717,183633.0
2016-11-08 11:10:00,85.28,85.56,85.24,85.54,240127.0,57.9717,58.162,57.9445,58.1485,240127.0
2016-11-08 11:15:00,85.54,85.62,85.52,85.53,155456.0,58.1485,58.2028,58.1349,58.1417,155456.0
2016-11-08 11:20:00,85.52,85.71,85.47,85.57,198859.0,58.1349,58.264,58.1009,58.1688,198859.0
2016-11-08 11:25:00,85.58,85.63,85.47,85.53,91904.0,58.1756,58.2096,58.1009,58.1417,91904.0
2016-11-08 11:30:00,85.53,85.83,85.51,85.71,244362.0,58.1417,58.3456,58.1281,58.264,244362.0
2016-11-08 11:35:00,85.72,85.72,85.47,85.47,77997.0,58.2708,58.2708,58.1009,58.1009,77997.0
2016-11-08 11:40:00,85.47,85.48,85.39,85.4,80061.0,58.1009,58.1077,58.0465,58.0533,80061.0
2016-11-08 11:45:00,85.4,85.5,85.35,85.43,58804.0,58.0533,58.1213,58.0193,58.0737,58804.0
2016-11-08 11:50:00,85.44,85.45,85.35,85.4,44845.0,58.0805,58.0873,58.0193,58.0533,44845.0
2016-11-08 11:55:00,85.39,85.47,85.34,85.46,72433.0,58.0465,58.1009,58.0125,58.0941,72433.0
2016-11-08 12:00:00,85.47,85.54,85.37,85.4,53211.0,58.1009,58.1485,58.0329,58.0533,53211.0
2016-11-08 12:05:00,85.41,85.51,85.38,85.43,48581.0,58.0601,58.1281,58.0397,58.0737,48581.0
2016-11-08 12:10:00,85.44,85.54,85.43,85.53,48027.0,58.0805,58.1485,58.0737,58.1417,48027.0
2016-11-08 12:15:00,85.54,85.73,85.48,85.66,106925.0,58.1485,58.2776,58.1077,58.23,106925.0
2016-11-08 12:20:00,85.66,85.66,85.57,85.64,47970.0,58.23,58.23,58.1688,58.2164,47970.0
2016-11-08 12:25:00,85.64,85.68,85.56,85.56,53328.0,58.2164,58.2436,58.162,58.162,53328.0
2016-11-08 12:30:00,85.55,85.56,85.46,85.53,50144.0,58.1552,58.162,58.0941,58.1417,50144.0
2016-11-08 12:35:00,85.53,85.59,85.5,85.53,48988.0,58.1417,58.1824,58.1213,58.1417,48988.0
2016-11-08 12:40:00,85.53,85.68,85.5,85.66,100284.0,58.1417,58.2436,58.1213,58.23,100284.0
2016-11-08 12:45:00,85.67,85.67,85.6,85.64,72542.0,58.2368,58.2368,58.1892,58.2164,72542.0
2016-11-08 12:50:00,85.64,85.7,85.6,85.7,79220.0,58.2164,58.2572,58.1892,58.2572,79220.0
2016-11-08 12:55:00,85.7,85.75,85.65,85.71,59164.0,58.2572,58.2912,58.2232,58.264,59164.0
2016-11-08 13:00:00,85.71,85.75,85.64,85.66,52273.0,58.264,58.2912,58.2164,58.23,52273.0
2016-11-08 13:05:00,85.66,85.71,85.51,85.57,47987.0,58.23,58.264,58.1281,58.1688,47987.0
2016-11-08 13:10:00,85.57,85.67,85.57,85.64,47237.0,58.1688,58.2368,58.1688,58.2164,47237.0
2016-11-08 13:15:00,85.63,85.64,85.5,85.53,56941.0,58.2096,58.2164,58.1213,58.1417,56941.0
2016-11-08 13:20:00,85.52,85.56,85.49,85.49,57430.0,58.1349,58.162,58.1145,58.1145,57430.0
2016-11-08 13:25:00,85.5,85.58,85.49,85.56,64838.0,58.1213,58.1756,58.1145,58.162,64838.0
2016-11-08 13:30:00,85.58,85.69,85.55,85.65,88620.0,58.1756,58.2504,58.1552,58.2232,88620.0
2016-11-08 13:35:00,85.65,85.73,85.63,85.68,117584.0,58.2232,58.2776,58.2096,58.2436,117584.0
2016-11-08 13:40:00,85.68,85.72,85.66,85.68,50604.0,58.2436,58.2708,58.23,58.2436,50604.0
2016-11-08 13:45:00,85.67,85.73,85.67,85.71,68851.0,58.2368,58.2776,58.2368,58.264,68851.0
2016-11-08 13:50:00,85.7,85.77,85.67,85.76,81270.0,58.2572,58.3048,58.2368,58.298,81270.0
2016-11-08 13:55:00,85.76,85.76,85.71,85.71,47960.0,58.298,58.298,58.264,58.264,47960.0
2016-11-08 14:00:00,85.71,85.71,85.56,85.57,59430.0,58.264,58.264,58.162,58.1688,59430.0
2016-11-08 14:05:00,85.56,85.57,85.47,85.47,36801.0,58.162,58.1688,58.1009,58.1009,36801.0
2016-11-08 14:10:00,85.47,85.51,85.41,85.42,40119.0,58.1009,58.1281,58.0601,58.0669,40119.0
2016-11-08 14:15:00,85.41,85.47,85.38,85.46,61757.0,58.0601,58.1009,58.0397,58.0941,61757.0
2016-11-08 14:20:00,85.46,85.57,85.43,85.45,94814.0,58.0941,58.1688,58.0737,58.0873,94814.0
2016-11-08 14:25:00,85.47,85.51,85.41,85.43,53894.0,58.1009,58.1281,58.0601,58.0737,53894.0
2016-11-08 14:30:00,85.43,85.44,85.36,85.38,42622.0,58.0737,58.0805,58.0261,58.0397,42622.0
2016-11-08 14:35:00,85.39,85.39,85.3,85.34,53829.0,58.0465,58.0465,57.9853,58.0125,53829.0
2016-11-08 14:40:00,85.34,85.39,85.27,85.28,77086.0,58.0125,58.0465,57.9649,57.9717,77086.0
2016-11-08 14:45:00,85.28,85.31,85.24,85.3,86562.0,57.9717,57.9921,57.9445,57.9853,86562.0
2016-11-08 14:50:00,85.31,85.32,85.23,85.25,94449.0,57.9921,57.9989,57.9377,57.9513,94449.0
2016-11-08 14:55:00,85.25,85.26,85.19,85.21,68098.0,57.9513,57.9581,57.9105,57.9241,68098.0
2016-11-08 15:00:00,85.22,85.27,85.21,85.24,49850.0,57.9309,57.9649,57.9241,57.9445,49850.0
2016-11-08 15:05:00,85.23,85.4,85.23,85.38,103653.0,57.9377,58.0533,57.9377,58.0397,103653.0
2016-11-08 15:10:00,85.39,85.46,85.38,85.46,122432.0,58.0465,58.0941,58.0397,58.0941,122432.0
2016-11-08 15:15:00,85.46,85.49,85.42,85.48,120338.0,58.0941,58.1145,58.0669,58.1077,120338.0
2016-11-08 15:20:00,85.48,85.55,85.46,85.47,98219.0,58.1077,58.1552,58.0941,58.1009,98219.0
2016-11-08 15:25:00,85.46,85.56,85.45,85.53,83890.0,58.0941,58.162,58.0873,58.1417,83890.0
2016-11-08 15:30:00,85.54,85.63,85.52,85.56,122896.0,58.1485,58.2096,58.1349,58.162,122896.0
2016-11-08 15:35:00,85.56,85.62,85.52,85.62,167602.0,58.162,58.2028,58.1349,58.2028,167602.0
2016-11-08 15:40:00,85.61,85.62,85.45,85.51,185796.0,58.196,58.2028,58.0873,58.1281,185796.0
2016-11-08 15:45:00,85.51,85.57,85.44,85.45,219589.0,58.1281,58.1688,58.0805,58.0873,219589.0
2016-11-08 15:50:00,85.46,85.47,85.24,85.27,274837.0,58.0941,58.1009,57.9445,57.9649,274837.0
2016-11-08 15:55:00,85.28,85.34,85.22,85.33,454795.0,57.9717,58.0125,57.9309,58.0057,454795.0
2016-11-09 09:30:00,84.05,84.5,83.82,84.0,758518.0,57.1356,57.4415,56.9792,57.1016,758518.0
2016-11-09 09:35:00,83.95,84.27,83.66,83.71,483197.0,57.0676,57.2851,56.8705,56.9045,483197.0
2016-11-09 09:40:00,83.72,84.11,83.7,84.1,432177.0,56.9112,57.1764,56.8977,57.1696,432177.0
2016-11-09 09:45:00,84.1,84.1,83.67,84.05,407384.0,57.1696,57.1696,56.8773,57.1356,407384.0
2016-11-09 09:50:00,84.03,84.34,84.0,84.29,321584.0,57.122,57.3327,57.1016,57.2987,321584.0
2016-11-09 09:55:00,84.3,84.34,84.1,84.19,303935.0,57.3055,57.3327,57.1696,57.2307,303935.0
2016-11-09 10:00:00,84.19,84.21,83.92,83.99,383444.0,57.2307,57.2443,57.0472,57.0948,383444.0
2016-11-09 10:05:00,84.0,84.24,83.98,84.2,212199.0,57.1016,57.2647,57.088,57.2375,212199.0
2016-11-09 10:10:00,84.23,84.34,84.21,84.27,150945.0,57.2579,57.3327,57.2443,57.2851,150945.0
2016-11-09 10:15:00,84.26,84.27,84.0,84.08,176223.0,57.2783,57.2851,57.1016,57.156,176223.0
2016-11-09 10:20:00,84.08,84.4,84.05,84.35,145032.0,57.156,57.3735,57.1356,57.3395,145032.0
2016-11-09 10:25:00,84.34,84.5,84.34,84.42,124894.0,57.3327,57.4415,57.3327,57.3871,124894.0
2016-11-09 10:30:00,84.41,84.53,84.01,84.34,128948.0,57.3803,57.4619,57.1084,57.3327,128948.0
2016-11-09 10:35:00,84.35,84.46,84.31,84.42,110938.0,57.3395,57.4143,57.3123,57.3871,110938.0
2016-11-09 10:40:00,84.42,84.55,84.35,84.53,143966.0,57.3871,57.4755,57.3395,57.4619,143966.0
2016-11-09 10:45:00,84.54,84.74,84.44,84.62,183776.0,57.4687,57.6046,57.4007,57.5231,183776.0
2016-11-09 10:50:00,84.62,84.76,84.6,84.72,119466.0,57.5231,57.6182,57.5095,57.591,119466.0
2016-11-09 10:55:00,84.7,85.01,84.7,84.9,207101.0,57.5774,57.7882,57.5774,57.7134,207101.0
2016-11-09 11:00:00,84.89,85.06,84.84,85.02,189758.0,57.7066,57.8222,57.6726,57.795,189758.0
2016-11-09 11:05:00,85.02,85.08,84.84,84.84,138386.0,57.795,57.8358,57.6726,57.6726,138386.0
2016-11-09 11:10:00,84.84,85.17,84.83,85.17,122970.0,57.6726,57.8969,57.6658,57.8969,122970.0
2016-11-09 11:15:00,85.16,85.29,85.15,85.25,151675.0,57.8901,57.9785,57.8833,57.9513,151675.0
2016-11-09 11:20:00,85.26,85.37,85.2,85.32,109019.0,57.9581,58.0329,57.9173,57.9989,109019.0
2016-11-09 11:25:00,85.32,85.46,85.18,85.25,443478.0,57.9989,58.0941,57.9037,57.9513,443478.0
2016-11-09 11:30:00,85.25,85.54,85.24,85.49,122830.0,57.9513,58.1485,57.9445,58.1145,122830.0
2016-11-09 11:35:00,85.51,85.77,85.48,85.74,105376.0,58.1281,58.3048,58.1077,58.2844,105376.0
2016-11-09 11:40:00,85.73,85.74,85.5,85.53,87821.0,58.2776,58.2844,58.1213,58.1417,87821.0
2016-11-09 11:45:00,85.52,85.91,85.5,85.89,164414.0,58.1349,58.4,58.1213,58.3864,164414.0
2016-11-09 11:50:00,85.92,85.95,85.87,85.94,89544.0,58.4068,58.4272,58.3728,58.4204,89544.0
2016-11-09 11:55:00,85.94,85.95,85.62,85.67,147319.0,58.4204,58.4272,58.2028,58.2368,147319.0
2016-11-09 12:00:00,85.67,85.76,85.61,85.62,106283.0,58.2368,58.298,58.196,58.2028,106283.0
2016-11-09 12:05:00,85.63,85.68,85.51,85.61,90867.0,58.2096,58.2436,58.1281,58.196,90867.0
2016-11-09 12:10:00,85.6,85.73,85.57,85.72,94660.0,58.1892,58.2776,58.1688,58.2708,94660.0
2016-11-09 12:15:00,85.73,85.79,85.65,85.69,90249.0,58.2776,58.3184,58.2232,58.2504,90249.0
2016-11-09 12:20:00,85.69,85.79,85.64,85.71,50199.0,58.2504,58.3184,58.2164,58.264,50199.0
2016-11-09 12:25:00,85.71,85.82,85.67,85.71,117191.0,58.264,58.3388,58.2368,58.264,117191.0
2016-11-09 12:30:00,85.71,85.88,85.65,85.81,97498.0,58.264,58.3796,58.2232,58.332,97498.0
2016-11-09 12:35:00,85.81,85.9,85.8,85.88,143881.0,58.332,58.3932,58.3252,58.3796,143881.0
2016-11-09 12:40:00,85.88,85.92,85.81,85.9,129359.0,58.3796,58.4068,58.332,58.3932,129359.0
2016-11-09 12:45:00,85.91,85.91,85.64,85.66,72603.0,58.4,58.4,58.2164,58.23,72603.0
2016-11-09 12:50:00,85.66,85.7,85.59,85.67,78192.0,58.23,58.2572,58.1824,58.2368,78192.0
2016-11-09 12:55:00,85.68,85.87,85.67,85.84,124203.0,58.2436,58.3728,58.2368,58.3524,124203.0
2016-11-09 13:00:00,85.84,85.95,85.82,85.9,117447.0,58.3524,58.4272,58.3388,58.3932,117447.0
2016-11-09 13:05:00,85.91,86.16,85.91,86.09,124209.0,58.4,58.5699,58.4,58.5223,124209.0
2016-11-09 13:10:00,86.08,86.19,86.04,86.16,73367.0,58.5155,58.5903,58.4883,58.5699,73367.0
2016-11-09 13:15:00,86.17,86.25,86.13,86.23,107055.0,58.5767,58.6311,58.5495,58.6175,107055.0
2016-11-09 13:20:00,86.24,86.25,86.07,86.1,103086.0,58.6243,58.6311,58.5087,58.5291,103086.0
2016-11-09 13:25:00,86.1,86.19,86.02,86.18,98190.0,58.5291,58.5903,58.4747,58.5835,98190.0
2016-11-09 13:30:00,86.17,86.18,86.03,86.08,106420.0,58.5767,58.5835,58.4815,58.5155,106420.0
2016-11-09 13:35:00,86.09,86.12,86.0,86.02,78107.0,58.5223,58.5427,58.4611,58.4747,78107.0
2016-11-09 13:40:00,86.02,86.11,85.98,86.02,165376.0,58.4747,58.5359,58.4476,58.4747,165376.0
2016-11-09 13:45:00,86.02,86.07,85.97,86.03,59501.0,58.4747,58.5087,58.4408,58.4815,59501.0
2016-11-09 13:50:00,86.04,86.18,86.04,86.1,98856.0,58.4883,58.5835,58.4883,58.5291,98856.0
2016-11-09 13:55:00,86.11,86.13,85.94,85.99,91393.0,58.5359,58.5495,58.4204,58.4544,91393.0
2016-11-09 14:00:00,85.99,86.12,85.99,86.02,71106.0,58.4544,58.5427,58.4544,58.4747,71106.0
2016-11-09 14:05:00,86.01,86.1,86.01,86.09,53899.0,58.4679,58.5291,58.4679,58.5223,53899.0
2016-11-09 14:10:00,86.08,86.16,86.02,86.09,95052.0,58.5155,58.5699,58.4747,58.5223,95052.0
2016-11-09 14:15:00,86.09,86.17,86.09,86.15,72271.0,58.5223,58.5767,58.5223,58.5631,72271.0
2016-11-09 14:20:00,86.16,86.23,86.16,86.22,72423.0,58.5699,58.6175,58.5699,58.6107,72423.0
2016-11-09 14:25:00,86.22,86.29,86.18,86.2,95485.0,58.6107,58.6583,58.5835,58.5971,95485.0
2016-11-09 14:30:00,86.2,86.32,86.17,86.29,112088.0,58.5971,58.6787,58.5767,58.6583,112088.0
2016-11-09 14:35:00,86.29,86.48,86.25,86.47,136524.0,58.6583,58.7874,58.6311,58.7806,136524.0
2016-11-09 14:40:00,86.47,86.55,86.43,86.46,154545.0,58.7806,58.835,58.7535,58.7738,154545.0
2016-11-09 14:45:00,86.46,86.56,86.44,86.5,129330.0,58.7738,58.8418,58.7603,58.801,129330.0
2016-11-09 14:50:00,86.5,86.5,86.36,86.39,109194.0,58.801,58.801,58.7059,58.7263,109194.0
2016-11-09 14:55:00,86.39,86.46,86.37,86.44,119747.0,58.7263,58.7738,58.7127,58.7603,119747.0
2016-11-09 15:00:00,86.44,86.5,86.34,86.44,135604.0,58.7603,58.801,58.6923,58.7603,135604.0
2016-11-09 15:05:00,86.44,86.46,86.39,86.41,106739.0,58.7603,58.7738,58.7263,58.7399,106739.0
2016-11-09 15:10:00,86.42,86.47,86.39,86.44,98827.0,58.7467,58.7806,58.7263,58.7603,98827.0
2016-11-09 15:15:00,86.45,86.57,86.43,86.57,120094.0,58.7671,58.8486,58.7535,58.8486,120094.0
2016-11-09 15:20:00,86.58,86.67,86.54,86.66,142038.0,58.8554,58.9166,58.8282,58.9098,142038.0
2016-11-09 15:25:00,86.66,86.71,86.43,86.45,211886.0,58.9098,58.9438,58.7535,58.7671,211886.0
2016-11-09 15:30:00,86.45,86.49,86.23,86.25,181783.0,58.7671,58.7942,58.6175,58.6311,181783.0
2016-11-09 15:35:00,86.26,86.3,86.18,86.22,170511.0,58.6379,58.6651,58.5835,58.6107,170511.0
2016-11-09 15:40:00,86.21,86.31,86.17,86.31,211562.0,58.6039,58.6719,58.5767,58.6719,211562.0
2016-11-09 15:45:00,86.31,86.32,86.07,86.16,325501.0,58.6719,58.6787,58.5087,58.5699,325501.0
2016-11-09 15:50:00,86.16,86.28,86.14,86.16,249562.0,58.5699,58.6515,58.5563,58.5699,249562.0
2016-11-09 15:55:00,86.17,86.33,86.13,86.24,556350.0,58.5767,58.6855,58.5495,58.6243,556350.0
2016-11-10 09:30:00,85.91,86.2,85.66,86.11,346356.0,58.4,58.5971,58.23,58.5359,346356.0
2016-11-10 09:35:00,86.07,86.27,86.07,86.26,113090.0,58.5087,58.6447,58.5087,58.6379,113090.0
2016-11-10 09:40:00,86.23,86.8,86.22,86.63,176811.0,58.6175,59.005,58.6107,58.8894,176811.0
2016-11-10 09:45:00,86.63,86.85,86.6,86.84,211276.0,58.8894,59.039,58.869,59.0322,211276.0
2016-11-10 09:50:00,86.83,86.95,86.79,86.84,203055.0,59.0254,59.1069,58.9982,59.0322,203055.0
2016-11-10 09:55:00,86.85,86.9,86.66,86.75,361760.0,59.039,59.073,58.9098,58.971,361760.0
2016-11-10 10:00:00,86.75,86.98,86.71,86.96,245193.0,58.971,59.1273,58.9438,59.1137,245193.0
2016-11-10 10:05:00,86.98,87.37,86.92,87.33,382049.0,59.1273,59.3924,59.0865,59.3653,382049.0
2016-11-10 10:10:00,87.33,87.35,87.21,87.3,192883.0,59.3653,59.3789,59.2837,59.3449,192883.0
2016-11-10 10:15:00,87.31,87.48,87.23,87.27,242126.0,59.3517,59.4672,59.2973,59.3245,242126.0
2016-11-10 10:20:00,87.28,87.54,87.24,87.43,225238.0,59.3313,59.508,59.3041,59.4332,225238.0
2016-11-10 10:25:00,87.43,87.53,87.23,87.42,191856.0,59.4332,59.5012,59.2973,59.4264,191856.0
2016-11-10 10:30:00,87.42,87.53,87.23,87.27,218552.0,59.4264,59.5012,59.2973,59.3245,218552.0
2016-11-10 10:35:00,87.28,87.35,87.17,87.3,253889.0,59.3313,59.3789,59.2565,59.3449,253889.0
2016-11-10 10:40:00,87.3,87.59,87.26,87.54,331291.0,59.3449,59.542,59.3177,59.508,331291.0
2016-11-10 10:45:00,87.54,87.7,87.47,87.62,219585.0,59.508,59.6168,59.4604,59.5624,219585.0
2016-11-10 10:50:00,87.64,87.75,87.32,87.39,243621.0,59.576,59.6508,59.3585,59.406,243621.0
2016-11-10 10:55:00,87.39,87.46,87.21,87.23,158849.0,59.406,59.4536,59.2837,59.2973,158849.0
2016-11-10 11:00:00,87.22,87.4,86.91,86.96,181283.0,59.2905,59.4128,59.0797,59.1137,181283.0
2016-11-10 11:05:00,86.96,87.07,86.87,86.91,152790.0,59.1137,59.1885,59.0526,59.0797,152790.0
2016-11-10 11:10:00,86.9,86.97,86.71,86.97,158397.0,59.073,59.1205,58.9438,59.1205,158397.0
2016-11-10 11:15:00,86.96,87.14,86.92,87.11,152707.0,59.1137,59.2361,59.0865,59.2157,152707.0
2016-11-10 11:20:00,87.12,87.41,87.12,87.37,138326.0,59.2225,59.4196,59.2225,59.3924,138326.0
2016-11-10 11:25:00,87.36,87.36,87.2,87.23,108511.0,59.3857,59.3857,59.2769,59.2973,108511.0
2016-11-10 11:30:00,87.24,87.3,87.12,87.23,118548.0,59.3041,59.3449,59.2225,59.2973,118548.0
2016-11-10 11:35:00,87.21,87.4,87.07,87.38,222446.0,59.2837,59.4128,59.1885,59.3992,222446.0
2016-11-10 11:40:00,87.38,87.7,87.35,87.68,154350.0,59.3992,59.6168,59.3789,59.6032,154350.0
2016-11-10 11:45:00,87.67,87.77,87.43,87.46,186175.0,59.5964,59.6644,59.4332,59.4536,186175.0
2016-11-10 11:50:00,87.46,87.51,87.29,87.3,119638.0,59.4536,59.4876,59.3381,59.3449,119638.0
2016-11-10 11:55:00,87.3,87.42,87.24,87.42,85357.0,59.3449,59.4264,59.3041,59.4264,85357.0
2016-11-10 12:00:00,87.41,87.64,87.39,87.61,67480.0,59.4196,59.576,59.406,59.5556,67480.0
2016-11-10 12:05:00,87.63,87.75,87.61,87.61,135888.0,59.5692,59.6508,59.5556,59.5556,135888.0
2016-11-10 12:10:00,87.63,87.77,87.6,87.77,101592.0,59.5692,59.6644,59.5488,59.6644,101592.0
2016-11-10 12:15:00,87.76,87.9,87.69,87.78,124866.0,59.6576,59.7527,59.61,59.6712,124866.0
2016-11-10 12:20:00,87.78,87.79,87.7,87.74,80634.0,59.6712,59.678,59.6168,59.644,80634.0
2016-11-10 12:25:00,87.75,87.77,87.69,87.74,103704.0,59.6508,59.6644,59.61,59.644,103704.0
2016-11-10 12:30:00,87.74,87.87,87.72,87.76,124635.0,59.644,59.7323,59.6304,59.6576,124635.0
2016-11-10 12:35:00,87.76,87.82,87.69,87.7,96372.0,59.6576,59.6984,59.61,59.6168,96372.0
2016-11-10 12:40:00,87.7,87.8,87.64,87.73,91523.0,59.6168,59.6848,59.576,59.6372,91523.0
2016-11-10 12:45:00,87.73,87.85,87.73,87.83,64791.0,59.6372,59.7187,59.6372,59.7051,64791.0
2016-11-10 12:50:00,87.82,87.97,87.79,87.88,109614.0,59.6984,59.8003,59.678,59.7391,109614.0
2016-11-10 12:55:00,87.89,87.92,87.8,87.87,70616.0,59.7459,59.7663,59.6848,59.7323,70616.0
2016-11-10 13:00:00,87.88,87.91,87.74,87.77,80391.0,59.7391,59.7595,59.644,59.6644,80391.0
2016-11-10 13:05:00,87.78,87.9,87.75,87.9,91735.0,59.6712,59.7527,59.6508,59.7527,91735.0
2016-11-10 13:10:00,87.9,87.92,87.71,87.77,80727.0,59.7527,59.7663,59.6236,59.6644,80727.0
2016-11-10 13:15:00,87.76,87.79,87.72,87.75,64133.0,59.6576,59.678,59.6304,59.6508,64133.0
2016-11-10 13:20:00,87.74,87.87,87.71,87.71,88778.0,59.644,59.7323,59.6236,59.6236,88778.0
2016-11-10 13:25:00,87.7,87.79,87.62,87.75,73976.0,59.6168,59.678,59.5624,59.6508,73976.0
2016-11-10 13:30:00,87.75,87.8,87.64,87.74,61163.0,59.6508,59.6848,59.576,59.644,61163.0
2016-11-10 13:35:00,87.75,87.78,87.68,87.72,88389.0,59.6508,59.6712,59.6032,59.6304,88389.0
2016-11-10 13:40:00,87.73,87.83,87.65,87.73,100249.0,59.6372,59.7051,59.5828,59.6372,100249.0
2016-11-10 13:45:00,87.74,87.96,87.72,87.96,164726.0,59.644,59.7935,59.6304,59.7935,164726.0
2016-11-10 13:50:00,87.95,87.99,87.9,87.93,121490.0,59.7867,59.8139,59.7527,59.7731,121490.0
2016-11-10 13:55:00,87.92,87.95,87.72,87.78,104671.0,59.7663,59.7867,59.6304,59.6712,104671.0
2016-11-10 14:00:00,87.77,87.8,87.67,87.74,91825.0,59.6644,59.6848,59.5964,59.644,91825.0
2016-11-10 14:05:00,87.74,87.79,87.68,87.76,82822.0,59.644,59.678,59.6032,59.6576,82822.0
2016-11-10 14:10:00,87.77,87.83,87.6,87.6,133578.0,59.6644,59.7051,59.5488,59.5488,133578.0
2016-11-10 14:15:00,87.59,87.63,87.5,87.55,91969.0,59.542,59.5692,59.4808,59.5148,91969.0
2016-11-10 14:20:00,87.55,87.57,87.38,87.44,102233.0,59.5148,59.5284,59.3992,59.44,102233.0
2016-11-10 14:25:00,87.43,87.49,87.37,87.42,91994.0,59.4332,59.474,59.3924,59.4264,91994.0
2016-11-10 14:30:00,87.42,87.49,87.23,87.28,86883.0,59.4264,59.474,59.2973,59.3313,86883.0
2016-11-10 14:35:00,87.28,87.32,87.17,87.32,84541.0,59.3313,59.3585,59.2565,59.3585,84541.0
2016-11-10 14:40:00,87.32,87.34,87.23,87.3,73545.0,59.3585,59.3721,59.2973,59.3449,73545.0
2016-11-10 14:45:00,87.29,87.36,87.25,87.32,89162.0,59.3381,59.3857,59.3109,59.3585,89162.0
2016-11-10 14:50:00,87.32,87.35,87.2,87.22,87953.0,59.3585,59.3789,59.2769,59.2905,87953.0
2016-11-10 14:55:00,87.22,87.22,87.06,87.17,101038.0,59.2905,59.2905,59.1817,59.2565,101038.0
2016-11-10 15:00:00,87.17,87.24,87.12,87.24,98565.0,59.2565,59.3041,59.2225,59.3041,98565.0
2016-11-10 15:05:00,87.24,87.39,87.17,87.39,221736.0,59.3041,59.406,59.2565,59.406,221736.0
2016-11-10 15:10:00,87.38,87.39,87.3,87.34,122377.0,59.3992,59.406,59.3449,59.3721,122377.0
2016-11-10 15:15:00,87.34,87.37,87.24,87.31,101137.0,59.3721,59.3924,59.3041,59.3517,101137.0
2016-11-10 15:20:00,87.31,87.37,87.17,87.2,148045.0,59.3517,59.3924,59.2565,59.2769,148045.0
2016-11-10 15:25:00,87.22,87.29,87.21,87.24,107046.0,59.2905,59.3381,59.2837,59.3041,107046.0
2016-11-10 15:30:00,87.24,87.24,87.12,87.17,113239.0,59.3041,59.3041,59.2225,59.2565,113239.0
2016-11-10 15:35:00,87.16,87.25,87.12,87.21,144847.0,59.2497,59.3109,59.2225,59.2837,144847.0
2016-11-10 15:40:00,87.21,87.22,87.07,87.16,201032.0,59.2837,59.2905,59.1885,59.2497,201032.0
2016-11-10 15:45:00,87.15,87.28,87.05,87.27,238730.0,59.2429,59.3313,59.1749,59.3245,238730.0
2016-11-10 15:50:00,87.27,87.29,87.1,87.13,279790.0,59.3245,59.3381,59.2089,59.2293,279790.0
2016-11-10 15:55:00,87.13,87.14,87.0,87.07,612720.0,59.2293,59.2361,59.1409,59.1885,612720.0
2016-11-11 09:30:00,86.53,86.73,86.33,86.46,275990.0,58.8214,58.9574,58.6855,58.7738,275990.0
2016-11-11 09:35:00,86.46,86.47,85.86,86.04,219939.0,58.7738,58.7806,58.366,58.4883,219939.0
2016-11-11 09:40:00,86.04,86.17,85.93,85.95,152994.0,58.4883,58.5767,58.4136,58.4272,152994.0
2016-11-11 09:45:00,85.95,85.96,85.75,85.79,161214.0,58.4272,58.434,58.2912,58.3184,161214.0
2016-11-11 09:50:00,85.79,85.82,85.63,85.7,155036.0,58.3184,58.3388,58.2096,58.2572,155036.0
2016-11-11 09:55:00,85.71,85.74,85.48,85.58,202709.0,58.264,58.2844,58.1077,58.1756,202709.0
2016-11-11 10:00:00,85.59,85.66,85.41,85.43,295618.0,58.1824,58.23,58.0601,58.0737,295618.0
2016-11-11 10:05:00,85.43,85.6,85.42,85.53,168502.0,58.0737,58.1892,58.0669,58.1417,168502.0
2016-11-11 10:10:00,85.53,85.55,85.36,85.4,201417.0,58.1417,58.1552,58.0261,58.0533,201417.0
2016-11-11 10:15:00,85.4,85.56,85.4,85.43,253632.0,58.0533,58.162,58.0533,58.0737,253632.0
2016-11-11 10:20:00,85.43,85.62,85.42,85.47,166640.0,58.0737,58.2028,58.0669,58.1009,166640.0
2016-11-11 10:25:00,85.47,85.55,85.42,85.5,127859.0,58.1009,58.1552,58.0669,58.1213,127859.0
2016-11-11 10:30:00,85.5,85.59,85.45,85.51,136086.0,58.1213,58.1824,58.0873,58.1281,136086.0
2016-11-11 10:35:00,85.5,85.51,85.32,85.32,186507.0,58.1213,58.1281,57.9989,57.9989,186507.0
2016-11-11 10:40:00,85.32,85.34,85.18,85.24,176956.0,57.9989,58.0125,57.9037,57.9445,176956.0
2016-11-11 10:45:00,85.24,85.28,85.09,85.11,264743.0,57.9445,57.9717,57.8425,57.8561,264743.0
2016-11-11 10:50:00,85.11,85.15,85.04,85.14,154173.0,57.8561,57.8833,57.8086,57.8765,154173.0
2016-11-11 10:55:00,85.14,85.18,85.07,85.13,101135.0,57.8765,57.9037,57.829,57.8697,101135.0
2016-11-11 11:00:00,85.12,85.47,85.1,85.44,185437.0,57.8629,58.1009,57.8493,58.0805,185437.0
2016-11-11 11:05:00,85.44,85.58,85.42,85.47,166740.0,58.0805,58.1756,58.0669,58.1009,166740.0
2016-11-11 11:10:00,85.48,85.59,85.44,85.57,99574.0,58.1077,58.1824,58.0805,58.1688,99574.0
2016-11-11 11:15:00,85.57,85.61,85.46,85.58,93040.0,58.1688,58.196,58.0941,58.1756,93040.0
2016-11-11 11:20:00,85.57,85.62,85.54,85.55,103272.0,58.1688,58.2028,58.1485,58.1552,103272.0
2016-11-11 11:25:00,85.55,85.66,85.46,85.63,193953.0,58.1552,58.23,58.0941,58.2096,193953.0
2016-11-11 11:30:00,85.64,85.72,85.55,85.72,231018.0,58.2164,58.2708,58.1552,58.2708,231018.0
2016-11-11 11:35:00,85.72,85.92,85.71,85.82,126294.0,58.2708,58.4068,58.264,58.3388,126294.0
2016-11-11 11:40:00,85.82,85.89,85.71,85.76,93855.0,58.3388,58.3864,58.264,58.298,93855.0
2016-11-11 11:45:00,85.76,85.79,85.62,85.67,93680.0,58.298,58.3184,58.2028,58.2368,93680.0
2016-11-11 11:50:00,85.67,85.73,85.61,85.71,75438.0,58.2368,58.2776,58.196,58.264,75438.0
2016-11-11 11:55:00,85.72,85.75,85.57,85.73,65842.0,58.2708,58.2912,58.1688,58.2776,65842.0
2016-11-11 12:00:00,85.73,85.94,85.72,85.92,130378.0,58.2776,58.4204,58.2708,58.4068,130378.0
2016-11-11 12:05:00,85.92,85.95,85.76,85.93,108353.0,58.4068,58.4272,58.298,58.4136,108353.0
2016-11-11 12:10:00,85.94,85.95,85.76,85.82,89991.0,58.4204,58.4272,58.298,58.3388,89991.0
2016-11-11 12:15:00,85.82,85.93,85.77,85.88,85589.0,58.3388,58.4136,58.3048,58.3796,85589.0
2016-11-11 12:20:00,85.88,85.91,85.77,85.83,73560.0,58.3796,58.4,58.3048,58.3456,73560.0
2016-11-11 12:25:00,85.83,85.91,85.74,85.89,67452.0,58.3456,58.4,58.2844,58.3864,67452.0
2016-11-11 12:30:00,85.9,85.96,85.74,85.76,65215.0,58.3932,58.434,58.2844,58.298,65215.0
2016-11-11 12:35:00,85.76,85.77,85.67,85.72,62309.0,58.298,58.3048,58.2368,58.2708,62309.0
2016-11-11 12:40:00,85.73,85.81,85.69,85.8,86447.0,58.2776,58.332,58.2504,58.3252,86447.0
2016-11-11 12:45:00,85.78,85.83,85.74,85.81,77759.0,58.3116,58.3456,58.2844,58.332,77759.0
2016-11-11 12:50:00,85.8,85.8,85.7,85.72,61383.0,58.3252,58.3252,58.2572,58.2708,61383.0
2016-11-11 12:55:00,85.72,85.73,85.65,85.72,51389.0,58.2708,58.2776,58.2232,58.2708,51389.0
2016-11-11 13:00:00,85.72,85.84,85.71,85.81,57538.0,58.2708,58.3524,58.264,58.332,57538.0
2016-11-11 13:05:00,85.84,85.84,85.61,85.61,58633.0,58.3524,58.3524,58.196,58.196,58633.0
2016-11-11 13:10:00,85.62,85.62,85.54,85.54,65216.0,58.2028,58.2028,58.1485,58.1485,65216.0
2016-11-11 13:15:00,85.53,85.56,85.43,85.44,77625.0,58.1417,58.162,58.0737,58.0805,77625.0
2016-11-11 13:20:00,85.43,85.49,85.42,85.49,86525.0,58.0737,58.1145,58.0669,58.1145,86525.0
2016-11-11 13:25:00,85.48,85.53,85.45,85.47,74612.0,58.1077,58.1417,58.0873,58.1009,74612.0
2016-11-11 13:30:00,85.48,85.51,85.27,85.27,75478.0,58.1077,58.1281,57.9649,57.9649,75478.0
2016-11-11 13:35:00,85.27,85.32,85.2,85.21,69186.0,57.9649,57.9989,57.9173,57.9241,69186.0
2016-11-11 13:40:00,85.2,85.28,85.2,85.22,45294.0,57.9173,57.9717,57.9173,57.9309,45294.0
2016-11-11 13:45:00,85.22,85.33,85.21,85.3,84747.0,57.9309,58.0057,57.9241,57.9853,84747.0
2016-11-11 13:50:00,85.3,85.32,85.24,85.3,84435.0,57.9853,57.9989,57.9445,57.9853,84435.0
2016-11-11 13:55:00,85.3,85.31,85.16,85.2,92530.0,57.9853,57.9921,57.8901,57.9173,92530.0
2016-11-11 14:00:00,85.2,85.26,85.15,85.18,92467.0,57.9173,57.9581,57.8833,57.9037,92467.0
2016-11-11 14:05:00,85.18,85.25,85.15,85.23,66115.0,57.9037,57.9513,57.8833,57.9377,66115.0
2016-11-11 14:10:00,85.23,85.32,85.21,85.31,73268.0,57.9377,57.9989,57.9241,57.9921,73268.0
2016-11-11 14:15:00,85.3,85.38,85.26,85.38,49247.0,57.9853,58.0397,57.9581,58.0397,49247.0
2016-11-11 14:20:00,85.38,85.39,85.27,85.3,66027.0,58.0397,58.0465,57.9649,57.9853,66027.0
2016-11-11 14:25:00,85.29,85.38,85.15,85.16,69962.0,57.9785,58.0397,57.8833,57.8901,69962.0
2016-11-11 14:30:00,85.16,85.18,85.08,85.08,78235.0,57.8901,57.9037,57.8358,57.8358,78235.0
2016-11-11 14:35:00,85.08,85.11,85.02,85.05,76864.0,57.8358,57.8561,57.795,57.8154,76864.0
2016-11-11 14:40:00,85.04,85.08,85.02,85.04,69709.0,57.8086,57.8358,57.795,57.8086,69709.0
2016-11-11 14:45:00,85.05,85.08,85.01,85.03,76070.0,57.8154,57.8358,57.7882,57.8018,76070.0
2016-11-11 14:50:00,85.03,85.05,84.98,85.04,91450.0,57.8018,57.8154,57.7678,57.8086,91450.0
2016-11-11 14:55:00,85.04,85.06,84.9,84.9,90746.0,57.8086,57.8222,57.7134,57.7134,90746.0
2016-11-11 15:00:00,84.89,84.98,84.89,84.97,103108.0,57.7066,57.7678,57.7066,57.761,103108.0
2016-11-11 15:05:00,84.98,85.0,84.93,84.98,91504.0,57.7678,57.7814,57.7338,57.7678,91504.0
2016-11-11 15:10:00,84.99,85.03,84.96,85.0,118101.0,57.7746,57.8018,57.7542,57.7814,118101.0
2016-11-11 15:15:00,85.01,85.07,85.0,85.05,119338.0,57.7882,57.829,57.7814,57.8154,119338.0
2016-11-11 15:20:00,85.04,85.16,85.03,85.16,106055.0,57.8086,57.8901,57.8018,57.8901,106055.0
2016-11-11 15:25:00,85.16,85.28,85.15,85.28,145974.0,57.8901,57.9717,57.8833,57.9717,145974.0
2016-11-11 15:30:00,85.28,85.37,85.27,85.37,121986.0,57.9717,58.0329,57.9649,58.0329,121986.0
2016-11-11 15:35:00,85.37,85.37,85.28,85.3,202723.0,58.0329,58.0329,57.9717,57.9853,202723.0
2016-11-11 15:40:00,85.29,85.45,85.26,85.45,208762.0,57.9785,58.0873,57.9581,58.0873,208762.0
2016-11-11 15:45:00,85.45,85.63,85.45,85.6,321073.0,58.0873,58.2096,58.0873,58.1892,321073.0
2016-11-11 15:50:00,85.6,85.72,85.56,85.71,489969.0,58.1892,58.2708,58.162,58.264,489969.0
2016-11-11 15:55:00,85.72,85.76,85.53,85.64,882571.0,58.2708,58.298,58.1417,58.2164,882571.0
2016-11-14 09:30:00,85.3,85.65,85.3,85.49,289535.0,57.9853,58.2232,57.9853,58.1145,289535.0
2016-11-14 09:35:00,85.48,85.6,85.3,85.35,246116.0,58.1077,58.1892,57.9853,58.0193,246116.0
2016-11-14 09:40:00,85.35,85.44,85.27,85.42,169933.0,58.0193,58.0805,57.9649,58.0669,169933.0
2016-11-14 09:45:00,85.42,85.49,85.3,85.33,129839.0,58.0669,58.1145,57.9853,58.0057,129839.0
2016-11-14 09:50:00,85.33,85.47,85.33,85.37,82458.0,58.0057,58.1009,58.0057,58.0329,82458.0
2016-11-14 09:55:00,85.37,85.4,85.0,85.06,154796.0,58.0329,58.0533,57.7814,57.8222,154796.0
2016-11-14 10:00:00,85.07,85.24,85.04,85.19,115883.0,57.829,57.9445,57.8086,57.9105,115883.0
2016-11-14 10:05:00,85.19,85.36,85.06,85.08,75117.0,57.9105,58.0261,57.8222,57.8358,75117.0
2016-11-14 10:10:00,85.09,85.22,85.05,85.21,76485.0,57.8425,57.9309,57.8154,57.9241,76485.0
2016-11-14 10:15:00,85.22,85.29,85.19,85.28,78398.0,57.9309,57.9785,57.9105,57.9717,78398.0
2016-11-14 10:20:00,85.28,85.31,85.04,85.05,107116.0,57.9717,57.9921,57.8086,57.8154,107116.0
2016-11-14 10:25:00,85.06,85.08,85.0,85.03,134409.0,57.8222,57.8358,57.7814,57.8018,134409.0
2016-11-14 10:30:00,85.03,85.1,85.0,85.05,116384.0,57.8018,57.8493,57.7814,57.8154,116384.0
2016-11-14 10:35:00,85.06,85.13,85.0,85.01,164629.0,57.8222,57.8697,57.7814,57.7882,164629.0
2016-11-14 10:40:00,85.01,85.05,84.8,84.81,160815.0,57.7882,57.8154,57.6454,57.6522,160815.0
2016-11-14 10:45:00,84.81,84.86,84.69,84.72,106860.0,57.6522,57.6862,57.5706,57.591,106860.0
2016-11-14 10:50:00,84.72,84.72,84.59,84.67,124768.0,57.591,57.591,57.5027,57.557,124768.0
2016-11-14 10:55:00,84.67,84.74,84.55,84.64,187532.0,57.557,57.6046,57.4755,57.5366,187532.0
2016-11-14 11:00:00,84.64,84.77,84.54,84.58,185239.0,57.5366,57.625,57.4687,57.4959,185239.0
2016-11-14 11:05:00,84.57,84.67,84.55,84.59,87204.0,57.4891,57.557,57.4755,57.5027,87204.0
2016-11-14 11:10:00,84.59,84.65,84.51,84.58,146789.0,57.5027,57.5434,57.4483,57.4959,146789.0
2016-11-14 11:15:00,84.58,84.59,84.54,84.57,149970.0,57.4959,57.5027,57.4687,57.4891,149970.0
2016-11-14 11:20:00,84.56,84.58,84.47,84.51,127468.0,57.4823,57.4959,57.4211,57.4483,127468.0
2016-11-14 11:25:00,84.52,84.59,84.47,84.48,110527.0,57.4551,57.5027,57.4211,57.4279,110527.0
2016-11-14 11:30:00,84.48,84.53,84.35,84.35,140963.0,57.4279,57.4619,57.3395,57.3395,140963.0
2016-11-14 11:35:00,84.33,84.73,84.32,84.64,135650.0,57.3259,57.5978,57.3191,57.5366,135650.0
2016-11-14 11:40:00,84.65,84.65,84.47,84.57,112939.0,57.5434,57.5434,57.4211,57.4891,112939.0
2016-11-14 11:45:00,84.57,84.68,84.53,84.68,84377.0,57.4891,57.5638,57.4619,57.5638,84377.0
2016-11-14 11:50:00,84.68,84.83,84.66,84.82,157854.0,57.5638,57.6658,57.5502,57.659,157854.0
2016-11-14 11:55:00,84.83,84.83,84.71,84.72,113211.0,57.6658,57.6658,57.5842,57.591,113211.0
2016-11-14 12:00:00,84.72,84.84,84.69,84.79,81062.0,57.591,57.6726,57.5706,57.6386,81062.0
2016-11-14 12:05:00,84.8,84.86,84.74,84.76,86675.0,57.6454,57.6862,57.6046,57.6182,86675.0
2016-11-14 12:10:00,84.76,84.81,84.69,84.75,117138.0,57.6182,57.6522,57.5706,57.6114,117138.0
2016-11-14 12:15:00,84.74,84.74,84.63,84.65,78365.0,57.6046,57.6046,57.5298,57.5434,78365.0
2016-11-14 12:20:00,84.65,84.75,84.63,84.71,66613.0,57.5434,57.6114,57.5298,57.5842,66613.0
2016-11-14 12:25:00,84.71,84.77,84.6,84.64,95713.0,57.5842,57.625,57.5095,57.5366,95713.0
2016-11-14 12:30:00,84.64,84.66,84.53,84.54,94987.0,57.5366,57.5502,57.4619,57.4687,94987.0
2016-11-14 12:35:00,84.54,84.63,84.51,84.62,101373.0,57.4687,57.5298,57.4483,57.5231,101373.0
2016-11-14 12:40:00,84.61,84.65,84.51,84.52,90418.0,57.5163,57.5434,57.4483,57.4551,90418.0
2016-11-14 12:45:00,84.52,84.52,84.44,84.44,109138.0,57.4551,57.4551,57.4007,57.4007,109138.0
2016-11-14 12:50:00,84.43,84.64,84.41,84.59,116868.0,57.3939,57.5366,57.3803,57.5027,116868.0
2016-11-14 12:55:00,84.59,84.59,84.43,84.44,116968.0,57.5027,57.5027,57.3939,57.4007,116968.0
2016-11-14 13:00:00,84.44,84.49,84.41,84.42,132693.0,57.4007,57.4347,57.3803,57.3871,132693.0
2016-11-14 13:05:00,84.43,84.51,84.39,84.5,207611.0,57.3939,57.4483,57.3667,57.4415,207611.0
2016-11-14 13:10:00,84.49,84.51,84.4,84.42,167034.0,57.4347,57.4483,57.3735,57.3871,167034.0
2016-11-14 13:15:00,84.41,84.45,84.36,84.42,161791.0,57.3803,57.4075,57.3463,57.3871,161791.0
2016-11-14 13:20:00,84.42,84.62,84.42,84.56,76155.0,57.3871,57.5231,57.3871,57.4823,76155.0
2016-11-14 13:25:00,84.55,84.67,84.5,84.65,99482.0,57.4755,57.557,57.4415,57.5434,99482.0
2016-11-14 13:30:00,84.65,84.83,84.64,84.77,198308.0,57.5434,57.6658,57.5366,57.625,198308.0
2016-11-14 13:35:00,84.77,84.88,84.75,84.86,152990.0,57.625,57.6998,57.6114,57.6862,152990.0
2016-11-14 13:40:00,84.86,85.0,84.85,84.98,130765.0,57.6862,57.7814,57.6794,57.7678,130765.0
2016-11-14 13:45:00,84.98,85.2,84.87,85.2,151446.0,57.7678,57.9173,57.693,57.9173,151446.0
2016-11-14 13:50:00,85.2,85.29,85.12,85.28,220263.0,57.9173,57.9785,57.8629,57.9717,220263.0
2016-11-14 13:55:00,85.28,85.35,85.22,85.32,137806.0,57.9717,58.0193,57.9309,57.9989,137806.0
2016-11-14 14:00:00,85.33,85.33,85.19,85.25,129454.0,58.0057,58.0057,57.9105,57.9513,129454.0
2016-11-14 14:05:00,85.26,85.28,85.1,85.18,166906.0,57.9581,57.9717,57.8493,57.9037,166906.0
2016-11-14 14:10:00,85.17,85.25,85.16,85.24,129983.0,57.8969,57.9513,57.8901,57.9445,129983.0
2016-11-14 14:15:00,85.25,85.35,85.23,85.31,119972.0,57.9513,58.0193,57.9377,57.9921,119972.0
2016-11-14 14:20:00,85.31,85.31,85.18,85.23,39375.0,57.9921,57.9921,57.9037,57.9377,39375.0
2016-11-14 14:25:00,85.23,85.25,84.99,85.01,87024.0,57.9377,57.9513,57.7746,57.7882,87024.0
2016-11-14 14:30:00,84.99,85.07,84.99,85.05,73610.0,57.7746,57.829,57.7746,57.8154,73610.0
2016-11-14 14:35:00,85.04,85.17,85.01,85.15,63693.0,57.8086,57.8969,57.7882,57.8833,63693.0
2016-11-14 14:40:00,85.15,85.19,85.04,85.08,89624.0,57.8833,57.9105,57.8086,57.8358,89624.0
2016-11-14 14:45:00,85.08,85.23,85.05,85.2,90077.0,57.8358,57.9377,57.8154,57.9173,90077.0
2016-11-14 14:50:00,85.2,85.22,85.1,85.13,83117.0,57.9173,57.9309,57.8493,57.8697,83117.0
2016-11-14 14:55:00,85.13,85.2,85.08,85.1,109334.0,57.8697,57.9173,57.8358,57.8493,109334.0
2016-11-14 15:00:00,85.1,85.18,85.09,85.12,78809.0,57.8493,57.9037,57.8425,57.8629,78809.0
2016-11-14 15:05:00,85.12,85.17,85.08,85.12,94018.0,57.8629,57.8969,57.8358,57.8629,94018.0
2016-11-14 15:10:00,85.11,85.18,85.07,85.14,109708.0,57.8561,57.9037,57.829,57.8765,109708.0
2016-11-14 15:15:00,85.15,85.22,85.12,85.16,70365.0,57.8833,57.9309,57.8629,57.8901,70365.0
2016-11-14 15:20:00,85.17,85.19,85.12,85.15,91529.0,57.8969,57.9105,57.8629,57.8833,91529.0
2016-11-14 15:25:00,85.15,85.2,85.14,85.14,89478.0,57.8833,57.9173,57.8765,57.8765,89478.0
2016-11-14 15:30:00,85.14,85.35,85.14,85.35,153363.0,57.8765,58.0193,57.8765,58.0193,153363.0
2016-11-14 15:35:00,85.35,85.37,85.28,85.28,146881.0,58.0193,58.0329,57.9717,57.9717,146881.0
2016-11-14 15:40:00,85.28,85.29,85.15,85.2,141380.0,57.9717,57.9785,57.8833,57.9173,141380.0
2016-11-14 15:45:00,85.19,85.22,85.1,85.22,165842.0,57.9105,57.9309,57.8493,57.9309,165842.0
2016-11-14 15:50:00,85.22,85.35,85.2,85.35,227596.0,57.9309,58.0193,57.9173,58.0193,227596.0
2016-11-14 15:55:00,85.35,85.35,85.23,85.29,542354.0,58.0193,58.0193,57.9377,57.9785,542354.0
2016-11-15 09:30:00,85.77,86.17,85.77,86.07,272576.0,58.3048,58.5767,58.3048,58.5087,272576.0
2016-11-15 09:35:00,86.08,86.2,86.02,86.11,214383.0,58.5155,58.5971,58.4747,58.5359,214383.0
2016-11-15 09:40:00,86.12,86.16,85.93,85.98,281859.0,58.5427,58.5699,58.4136,58.4476,281859.0
2016-11-15 09:45:00,85.97,86.34,85.97,86.34,277365.0,58.4408,58.6923,58.4408,58.6923,277365.0
2016-11-15 09:50:00,86.34,86.54,86.33,86.48,147434.0,58.6923,58.8282,58.6855,58.7874,147434.0
2016-11-15 09:55:00,86.47,86.68,86.38,86.64,201986.0,58.7806,58.9234,58.7195,58.8962,201986.0
2016-11-15 10:00:00,86.65,86.85,86.59,86.77,247724.0,58.903,59.039,58.8622,58.9846,247724.0
2016-11-15 10:05:00,86.77,86.83,86.54,86.83,279718.0,58.9846,59.0254,58.8282,59.0254,279718.0
2016-11-15 10:10:00,86.85,87.06,86.81,86.96,306887.0,59.039,59.1817,59.0118,59.1137,306887.0
2016-11-15 10:15:00,86.96,87.0,86.73,86.9,229506.0,59.1137,59.1409,58.9574,59.073,229506.0
2016-11-15 10:20:00,86.9,86.95,86.74,86.79,144442.0,59.073,59.1069,58.9642,58.9982,144442.0
2016-11-15 10:25:00,86.8,86.83,86.66,86.67,125571.0,59.005,59.0254,58.9098,58.9166,125571.0
2016-11-15 10:30:00,86.67,86.75,86.65,86.69,150348.0,58.9166,58.971,58.903,58.9302,150348.0
2016-11-15 10:35:00,86.68,86.71,86.54,86.55,229424.0,58.9234,58.9438,58.8282,58.835,229424.0
2016-11-15 10:40:00,86.55,86.67,86.52,86.53,138520.0,58.835,58.9166,58.8146,58.8214,138520.0
2016-11-15 10:45:00,86.53,86.59,86.5,86.59,136395.0,58.8214,58.8622,58.801,58.8622,136395.0
2016-11-15 10:50:00,86.59,86.76,86.59,86.62,161225.0,58.8622,58.9778,58.8622,58.8826,161225.0
2016-11-15 10:55:00,86.63,86.77,86.63,86.73,102320.0,58.8894,58.9846,58.8894,58.9574,102320.0
2016-11-15 11:00:00,86.74,86.79,86.67,86.73,120470.0,58.9642,58.9982,58.9166,58.9574,120470.0
2016-11-15 11:05:00,86.73,86.9,86.73,86.87,111437.0,58.9574,59.073,58.9574,59.0526,111437.0
2016-11-15 11:10:00,86.87,86.92,86.85,86.89,101945.0,59.0526,59.0865,59.039,59.0662,101945.0
2016-11-15 11:15:00,86.9,86.91,86.83,86.86,136708.0,59.073,59.0797,59.0254,59.0458,136708.0
2016-11-15 11:20:00,86.86,86.89,86.77,86.83,217668.0,59.0458,59.0662,58.9846,59.0254,217668.0
2016-11-15 11:25:00,86.83,86.85,86.6,86.76,179890.0,59.0254,59.039,58.869,58.9778,179890.0
2016-11-15 11:30:00,86.76,86.8,86.63,86.69,110531.0,58.9778,59.005,58.8894,58.9302,110531.0
2016-11-15 11:35:00,86.7,86.8,86.7,86.7,77806.0,58.937,59.005,58.937,58.937,77806.0
2016-11-15 11:40:00,86.71,86.75,86.63,86.67,86261.0,58.9438,58.971,58.8894,58.9166,86261.0
2016-11-15 11:45:00,86.68,86.7,86.5,86.55,126837.0,58.9234,58.937,58.801,58.835,126837.0
2016-11-15 11:50:00,86.56,86.71,86.55,86.66,91308.0,58.8418,58.9438,58.835,58.9098,91308.0
2016-11-15 11:55:00,86.66,86.71,86.62,86.68,88153.0,58.9098,58.9438,58.8826,58.9234,88153.0
2016-11-15 12:00:00,86.68,86.69,86.52,86.58,86459.0,58.9234,58.9302,58.8146,58.8554,86459.0
2016-11-15 12:05:00,86.58,86.65,86.52,86.57,85523.0,58.8554,58.903,58.8146,58.8486,85523.0
2016-11-15 12:10:00,86.56,86.67,86.53,86.62,213663.0,58.8418,58.9166,58.8214,58.8826,213663.0
2016-11-15 12:15:00,86.63,86.72,86.62,86.71,61748.0,58.8894,58.9506,58.8826,58.9438,61748.0
2016-11-15 12:20:00,86.7,86.75,86.63,86.65,64709.0,58.937,58.971,58.8894,58.903,64709.0
2016-11-15 12:25:00,86.64,86.69,86.59,86.68,56257.0,58.8962,58.9302,58.8622,58.9234,56257.0
2016-11-15 12:30:00,86.68,86.71,86.55,86.7,68180.0,58.9234,58.9438,58.835,58.937,68180.0
2016-11-15 12:35:00,86.7,86.73,86.66,86.7,72567.0,58.937,58.9574,58.9098,58.937,72567.0
2016-11-15 12:40:00,86.7,86.78,86.67,86.69,70510.0,58.937,58.9914,58.9166,58.9302,70510.0
2016-11-15 12:45:00,86.68,86.79,86.66,86.79,67459.0,58.9234,58.9982,58.9098,58.9982,67459.0
2016-11-15 12:50:00,86.79,86.86,86.75,86.84,78261.0,58.9982,59.0458,58.971,59.0322,78261.0
2016-11-15 12:55:00,86.85,86.9,86.76,86.78,92376.0,59.039,59.073,58.9778,58.9914,92376.0
2016-11-15 13:00:00,86.78,86.87,86.77,86.81,91343.0,58.9914,59.0526,58.9846,59.0118,91343.0
2016-11-15 13:05:00,86.81,86.81,86.74,86.79,62438.0,59.0118,59.0118,58.9642,58.9982,62438.0
2016-11-15 13:10:00,86.78,86.82,86.72,86.75,65252.0,58.9914,59.0186,58.9506,58.971,65252.0
2016-11-15 13:15:00,86.75,86.77,86.54,86.56,95221.0,58.971,58.9846,58.8282,58.8418,95221.0
2016-11-15 13:20:00,86.55,86.64,86.54,86.6,60086.0,58.835,58.8962,58.8282,58.869,60086.0
2016-11-15 13:25:00,86.61,86.68,86.6,86.68,64702.0,58.8758,58.9234,58.869,58.9234,64702.0
2016-11-15 13:30:00,86.68,86.69,86.58,86.59,55147.0,58.9234,58.9302,58.8554,58.8622,55147.0
2016-11-15 13:35:00,86.59,86.64,86.55,86.57,84585.0,58.8622,58.8962,58.835,58.8486,84585.0
2016-11-15 13:40:00,86.57,86.66,86.55,86.59,73781.0,58.8486,58.9098,58.835,58.8622,73781.0
2016-11-15 13:45:00,86.59,86.64,86.56,86.56,67887.0,58.8622,58.8962,58.8418,58.8418,67887.0
2016-11-15 13:50:00,86.57,86.66,86.55,86.65,59371.0,58.8486,58.9098,58.835,58.903,59371.0
2016-11-15 13:55:00,86.65,86.69,86.61,86.63,72684.0,58.903,58.9302,58.8758,58.8894,72684.0
2016-11-15 14:00:00,86.63,86.68,86.57,86.59,73171.0,58.8894,58.9234,58.8486,58.8622,73171.0
2016-11-15 14:05:00,86.6,86.61,86.49,86.54,73925.0,58.869,58.8758,58.7942,58.8282,73925.0
2016-11-15 14:10:00,86.55,86.69,86.54,86.69,66931.0,58.835,58.9302,58.8282,58.9302,66931.0
2016-11-15 14:15:00,86.69,86.8,86.61,86.62,93462.0,58.9302,59.005,58.8758,58.8826,93462.0
2016-11-15 14:20:00,86.62,86.65,86.54,86.55,56171.0,58.8826,58.903,58.8282,58.835,56171.0
2016-11-15 14:25:00,86.56,86.66,86.55,86.62,59816.0,58.8418,58.9098,58.835,58.8826,59816.0
2016-11-15 14:30:00,86.63,86.7,86.58,86.65,111439.0,58.8894,58.937,58.8554,58.903,111439.0
2016-11-15 14:35:00,86.66,86.76,86.62,86.73,118964.0,58.9098,58.9778,58.8826,58.9574,118964.0
2016-11-15 14:40:00,86.73,86.73,86.61,86.69,64113.0,58.9574,58.9574,58.8758,58.9302,64113.0
2016-11-15 14:45:00,86.69,86.83,86.66,86.83,89925.0,58.9302,59.0254,58.9098,59.0254,89925.0
2016-11-15 14:50:00,86.83,86.85,86.72,86.75,69595.0,59.0254,59.039,58.9506,58.971,69595.0
2016-11-15 14:55:00,86.75,86.81,86.6,86.62,82619.0,58.971,59.0118,58.869,58.8826,82619.0
2016-11-15 15:00:00,86.62,86.73,86.61,86.64,78147.0,58.8826,58.9574,58.8758,58.8962,78147.0
2016-11-15 15:05:00,86.64,86.66,86.55,86.6,58467.0,58.8962,58.9098,58.835,58.869,58467.0
2016-11-15 15:10:00,86.61,86.69,86.58,86.66,68663.0,58.8758,58.9302,58.8554,58.9098,68663.0
2016-11-15 15:15:00,86.66,86.68,86.6,86.63,98101.0,58.9098,58.9234,58.869,58.8894,98101.0
2016-11-15 15:20:00,86.63,86.72,86.63,86.64,117065.0,58.8894,58.9506,58.8894,58.8962,117065.0
2016-11-15 15:25:00,86.64,86.78,86.64,86.77,107304.0,58.8962,58.9914,58.8962,58.9846,107304.0
2016-11-15 15:30:00,86.77,86.81,86.73,86.76,202108.0,58.9846,59.0118,58.9574,58.9778,202108.0
2016-11-15 15:35:00,86.76,86.81,86.73,86.8,145751.0,58.9778,59.0118,58.9574,59.005,145751.0
2016-11-15 15:40:00,86.8,86.87,86.79,86.82,214374.0,59.005,59.0526,58.9982,59.0186,214374.0
2016-11-15 15:45:00,86.81,86.81,86.73,86.77,279653.0,59.0118,59.0118,58.9574,58.9846,279653.0
2016-11-15 15:50:00,86.77,86.8,86.73,86.78,221418.0,58.9846,59.005,58.9574,58.9914,221418.0
2016-11-15 15:55:00,86.78,86.83,86.67,86.81,565926.0,58.9914,59.0254,58.9166,59.0118,565926.0
2016-11-16 09:30:00,86.74,86.78,86.43,86.43,184670.0,58.9642,58.9914,58.7535,58.7535,184670.0
2016-11-16 09:35:00,86.49,86.57,86.3,86.3,96643.0,58.7942,58.8486,58.6651,58.6651,96643.0
2016-11-16 09:40:00,86.3,86.33,86.14,86.21,88306.0,58.6651,58.6855,58.5563,58.6039,88306.0
2016-11-16 09:45:00,86.21,86.38,86.21,86.32,64569.0,58.6039,58.7195,58.6039,58.6787,64569.0
2016-11-16 09:50:00,86.33,86.36,86.18,86.19,79972.0,58.6855,58.7059,58.5835,58.5903,79972.0
2016-11-16 09:55:00,86.19,86.29,86.16,86.2,92752.0,58.5903,58.6583,58.5699,58.5971,92752.0
2016-11-16 10:00:00,86.21,86.24,86.02,86.1,124797.0,58.6039,58.6243,58.4747,58.5291,124797.0
2016-11-16 10:05:00,86.1,86.31,86.1,86.31,107954.0,58.5291,58.6719,58.5291,58.6719,107954.0
2016-11-16 10:10:00,86.31,86.37,86.24,86.3,65539.0,58.6719,58.7127,58.6243,58.6651,65539.0
2016-11-16 10:15:00,86.3,86.3,86.11,86.17,77320.0,58.6651,58.6651,58.5359,58.5767,77320.0
2016-11-16 10:20:00,86.16,86.28,86.15,86.28,61998.0,58.5699,58.6515,58.5631,58.6515,61998.0
2016-11-16 10:25:00,86.28,86.34,86.11,86.13,50452.0,58.6515,58.6923,58.5359,58.5495,50452.0
2016-11-16 10:30:00,86.13,86.24,86.0,86.24,95960.0,58.5495,58.6243,58.4611,58.6243,95960.0
2016-11-16 10:35:00,86.25,86.47,86.21,86.4,90524.0,58.6311,58.7806,58.6039,58.7331,90524.0
2016-11-16 10:40:00,86.41,86.57,86.4,86.5,93812.0,58.7399,58.8486,58.7331,58.801,93812.0
2016-11-16 10:45:00,86.5,86.51,86.28,86.29,89265.0,58.801,58.8078,58.6515,58.6583,89265.0
2016-11-16 10:50:00,86.29,86.37,86.24,86.27,108208.0,58.6583,58.7127,58.6243,58.6447,108208.0
2016-11-16 10:55:00,86.26,86.3,86.14,86.18,77281.0,58.6379,58.6651,58.5563,58.5835,77281.0
2016-11-16 11:00:00,86.18,86.2,86.07,86.15,63026.0,58.5835,58.5971,58.5087,58.5631,63026.0
2016-11-16 11:05:00,86.15,86.24,86.15,86.19,73684.0,58.5631,58.6243,58.5631,58.5903,73684.0
2016-11-16 11:10:00,86.2,86.2,86.0,86.17,162281.0,58.5971,58.5971,58.4611,58.5767,162281.0
2016-11-16 11:15:00,86.17,86.28,86.17,86.2,136066.0,58.5767,58.6515,58.5767,58.5971,136066.0
2016-11-16 11:20:00,86.21,86.34,86.2,86.25,57075.0,58.6039,58.6923,58.5971,58.6311,57075.0
2016-11-16 11:25:00,86.25,86.25,85.97,86.04,122748.0,58.6311,58.6311,58.4408,58.4883,122748.0
2016-11-16 11:30:00,86.05,86.07,86.0,86.05,87466.0,58.4951,58.5087,58.4611,58.4951,87466.0
2016-11-16 11:35:00,86.05,86.05,85.92,85.97,86199.0,58.4951,58.4951,58.4068,58.4408,86199.0
2016-11-16 11:40:00,85.95,86.07,85.94,85.94,70503.0,58.4272,58.5087,58.4204,58.4204,70503.0
2016-11-16 11:45:00,85.93,86.05,85.89,86.01,68107.0,58.4136,58.4951,58.3864,58.4679,68107.0
2016-11-16 11:50:00,86.0,86.04,85.93,85.98,51051.0,58.4611,58.4883,58.4136,58.4476,51051.0
2016-11-16 11:55:00,85.97,86.1,85.96,86.06,44982.0,58.4408,58.5291,58.434,58.5019,44982.0
2016-11-16 12:00:00,86.05,86.07,85.96,86.04,45713.0,58.4951,58.5087,58.434,58.4883,45713.0
2016-11-16 12:05:00,86.05,86.09,85.93,85.95,36417.0,58.4951,58.5223,58.4136,58.4272,36417.0
2016-11-16 12:10:00,85.93,85.95,85.87,85.91,45430.0,58.4136,58.4272,58.3728,58.4,45430.0
2016-11-16 12:15:00,85.9,85.9,85.83,85.84,50325.0,58.3932,58.3932,58.3456,58.3524,50325.0
2016-11-16 12:20:00,85.84,86.01,85.84,85.97,90057.0,58.3524,58.4679,58.3524,58.4408,90057.0
2016-11-16 12:25:00,85.96,86.04,85.95,85.99,55533.0,58.434,58.4883,58.4272,58.4544,55533.0
2016-11-16 12:30:00,85.98,86.03,85.95,85.99,57419.0,58.4476,58.4815,58.4272,58.4544,57419.0
2016-11-16 12:35:00,86.0,86.0,85.92,85.94,45617.0,58.4611,58.4611,58.4068,58.4204,45617.0
2016-11-16 12:40:00,85.93,86.0,85.9,85.94,45033.0,58.4136,58.4611,58.3932,58.4204,45033.0
2016-11-16 12:45:00,85.95,85.99,85.9,85.94,54363.0,58.4272,58.4544,58.3932,58.4204,54363.0
2016-11-16 12:50:00,85.93,85.94,85.88,85.94,55554.0,58.4136,58.4204,58.3796,58.4204,55554.0
2016-11-16 12:55:00,85.94,85.95,85.9,85.93,35694.0,58.4204,58.4272,58.3932,58.4136,35694.0
2016-11-16 13:00:00,85.93,85.95,85.9,85.91,36544.0,58.4136,58.4272,58.3932,58.4,36544.0
2016-11-16 13:05:00,85.91,85.95,85.88,85.9,42060.0,58.4,58.4272,58.3796,58.3932,42060.0
2016-11-16 13:10:00,85.9,85.94,85.87,85.92,38941.0,58.3932,58.4204,58.3728,58.4068,38941.0
2016-11-16 13:15:00,85.92,85.95,85.91,85.91,24091.0,58.4068,58.4272,58.4,58.4,24091.0
2016-11-16 13:20:00,85.91,85.94,85.85,85.94,66682.0,58.4,58.4204,58.3592,58.4204,66682.0
2016-11-16 13:25:00,85.93,85.95,85.88,85.9,40586.0,58.4136,58.4272,58.3796,58.3932,40586.0
2016-11-16 13:30:00,85.9,85.9,85.85,85.87,40431.0,58.3932,58.3932,58.3592,58.3728,40431.0
2016-11-16 13:35:00,85.87,85.93,85.85,85.92,66108.0,58.3728,58.4136,58.3592,58.4068,66108.0
2016-11-16 13:40:00,85.91,85.94,85.88,85.9,60653.0,58.4,58.4204,58.3796,58.3932,60653.0
2016-11-16 13:45:00,85.9,85.91,85.8,85.82,29735.0,58.3932,58.4,58.3252,58.3388,29735.0
2016-11-16 13:50:00,85.83,85.87,85.79,85.83,65574.0,58.3456,58.3728,58.3184,58.3456,65574.0
2016-11-16 13:55:00,85.83,85.87,85.77,85.86,55674.0,58.3456,58.3728,58.3048,58.366,55674.0
2016-11-16 14:00:00,85.86,85.89,85.75,85.81,85960.0,58.366,58.3864,58.2912,58.332,85960.0
2016-11-16 14:05:00,85.81,85.87,85.8,85.81,70795.0,58.332,58.3728,58.3252,58.332,70795.0
2016-11-16 14:10:00,85.81,85.81,85.74,85.8,76872.0,58.332,58.332,58.2844,58.3252,76872.0
2016-11-16 14:15:00,85.81,85.81,85.73,85.75,52465.0,58.332,58.332,58.2776,58.2912,52465.0
2016-11-16 14:20:00,85.74,85.79,85.71,85.73,49011.0,58.2844,58.3184,58.264,58.2776,49011.0
2016-11-16 14:25:00,85.73,85.78,85.71,85.72,66962.0,58.2776,58.3116,58.264,58.2708,66962.0
2016-11-16 14:30:00,85.72,85.76,85.71,85.72,58985.0,58.2708,58.298,58.264,58.2708,58985.0
2016-11-16 14:35:00,85.71,85.75,85.68,85.7,53087.0,58.264,58.2912,58.2436,58.2572,53087.0
2016-11-16 14:40:00,85.7,85.78,85.67,85.68,70479.0,58.2572,58.3116,58.2368,58.2436,70479.0
2016-11-16 14:45:00,85.68,85.73,85.67,85.7,40630.0,58.2436,58.2776,58.2368,58.2572,40630.0
2016-11-16 14:50:00,85.7,85.73,85.68,85.72,48292.0,58.2572,58.2776,58.2436,58.2708,48292.0
2016-11-16 14:55:00,85.72,85.78,85.7,85.76,93259.0,58.2708,58.3116,58.2572,58.298,93259.0
2016-11-16 15:00:00,85.77,85.8,85.72,85.78,73128.0,58.3048,58.3252,58.2708,58.3116,73128.0
2016-11-16 15:05:00,85.78,85.83,85.77,85.77,71469.0,58.3116,58.3456,58.3048,58.3048,71469.0
2016-11-16 15:10:00,85.77,85.8,85.73,85.78,85643.0,58.3048,58.3252,58.2776,58.3116,85643.0
2016-11-16 15:15:00,85.78,85.82,85.73,85.8,55213.0,58.3116,58.3388,58.2776,58.3252,55213.0
2016-11-16 15:20:00,85.8,85.84,85.72,85.73,73121.0,58.3252,58.3524,58.2708,58.2776,73121.0
2016-11-16 15:25:00,85.73,85.74,85.7,85.71,69113.0,58.2776,58.2844,58.2572,58.264,69113.0
2016-11-16 15:30:00,85.7,85.7,85.63,85.66,127801.0,58.2572,58.2572,58.2096,58.23,127801.0
2016-11-16 15:35:00,85.66,85.7,85.63,85.7,135091.0,58.23,58.2572,58.2096,58.2572,135091.0
2016-11-16 15:40:00,85.7,85.75,85.67,85.67,258518.0,58.2572,58.2912,58.2368,58.2368,258518.0
2016-11-16 15:45:00,85.67,85.74,85.65,85.66,205159.0,58.2368,58.2844,58.2232,58.23,205159.0
2016-11-16 15:50:00,85.66,85.66,85.58,85.59,235821.0,58.23,58.23,58.1756,58.1824,235821.0
2016-11-16 15:55:00,85.6,85.75,85.59,85.74,414099.0,58.1892,58.2912,58.1824,58.2844,414099.0
2016-11-17 09:30:00,86.44,86.48,86.26,86.38,254521.0,58.7603,58.7874,58.6379,58.7195,254521.0
2016-11-17 09:35:00,86.38,86.63,86.35,86.55,212362.0,58.7195,58.8894,58.6991,58.835,212362.0
2016-11-17 09:40:00,86.55,86.73,86.49,86.73,131389.0,58.835,58.9574,58.7942,58.9574,131389.0
2016-11-17 09:45:00,86.73,86.79,86.67,86.69,134430.0,58.9574,58.9982,58.9166,58.9302,134430.0
2016-11-17 09:50:00,86.69,86.88,86.68,86.86,140762.0,58.9302,59.0594,58.9234,59.0458,140762.0
2016-11-17 09:55:00,86.85,86.88,86.77,86.81,109145.0,59.039,59.0594,58.9846,59.0118,109145.0
2016-11-17 10:00:00,86.81,86.82,86.71,86.76,85704.0,59.0118,59.0186,58.9438,58.9778,85704.0
2016-11-17 10:05:00,86.76,86.77,86.4,86.46,87925.0,58.9778,58.9846,58.7331,58.7738,87925.0
2016-11-17 10:10:00,86.47,86.51,86.4,86.44,76845.0,58.7806,58.8078,58.7331,58.7603,76845.0
2016-11-17 10:15:00,86.44,86.49,86.38,86.38,84649.0,58.7603,58.7942,58.7195,58.7195,84649.0
2016-11-17 10:20:00,86.37,86.38,86.18,86.22,89314.0,58.7127,58.7195,58.5835,58.6107,89314.0
2016-11-17 10:25:00,86.22,86.23,86.07,86.07,37939.0,58.6107,58.6175,58.5087,58.5087,37939.0
2016-11-17 10:30:00,86.07,86.09,85.96,86.01,92357.0,58.5087,58.5223,58.434,58.4679,92357.0
2016-11-17 10:35:00,86.01,86.07,85.98,86.05,35482.0,58.4679,58.5087,58.4476,58.4951,35482.0
2016-11-17 10:40:00,86.04,86.18,86.03,86.14,52496.0,58.4883,58.5835,58.4815,58.5563,52496.0
2016-11-17 10:45:00,86.13,86.18,86.09,86.15,50463.0,58.5495,58.5835,58.5223,58.5631,50463.0
2016-11-17 10:50:00,86.15,86.18,86.06,86.1,35080.0,58.5631,58.5835,58.5019,58.5291,35080.0
2016-11-17 10:55:00,86.11,86.29,86.1,86.21,56552.0,58.5359,58.6583,58.5291,58.6039,56552.0
2016-11-17 11:00:00,86.18,86.2,86.05,86.06,56258.0,58.5835,58.5971,58.4951,58.5019,56258.0
2016-11-17 11:05:00,86.06,86.17,86.06,86.15,34109.0,58.5019,58.5767,58.5019,58.5631,34109.0
2016-11-17 11:10:00,86.15,86.23,86.09,86.11,69062.0,58.5631,58.6175,58.5223,58.5359,69062.0
2016-11-17 11:15:00,86.11,86.13,86.01,86.02,48845.0,58.5359,58.5495,58.4679,58.4747,48845.0
2016-11-17 11:20:00,86.03,86.09,85.99,86.0,44948.0,58.4815,58.5223,58.4544,58.4611,44948.0
2016-11-17 11:25:00,86.0,86.0,85.72,85.79,97720.0,58.4611,58.4611,58.2708,58.3184,97720.0
2016-11-17 11:30:00,85.77,85.91,85.72,85.91,53381.0,58.3048,58.4,58.2708,58.4,53381.0
2016-11-17 11:35:00,85.9,85.93,85.85,85.89,38320.0,58.3932,58.4136,58.3592,58.3864,38320.0
2016-11-17 11:40:00,85.9,85.92,85.86,85.89,41762.0,58.3932,58.4068,58.366,58.3864,41762.0
2016-11-17 11:45:00,85.9,85.97,85.87,85.92,46587.0,58.3932,58.4408,58.3728,58.4068,46587.0
2016-11-17 11:50:00,85.91,85.94,85.87,85.92,40938.0,58.4,58.4204,58.3728,58.4068,40938.0
2016-11-17 11:55:00,85.92,85.94,85.82,85.91,78029.0,58.4068,58.4204,58.3388,58.4,78029.0
2016-11-17 12:00:00,85.91,85.93,85.85,85.9,105705.0,58.4,58.4136,58.3592,58.3932,105705.0
2016-11-17 12:05:00,85.89,85.91,85.81,85.84,51272.0,58.3864,58.4,58.332,58.3524,51272.0
2016-11-17 12:10:00,85.84,85.88,85.78,85.87,29998.0,58.3524,58.3796,58.3116,58.3728,29998.0
2016-11-17 12:15:00,85.86,85.86,85.75,85.77,23379.0,58.366,58.366,58.2912,58.3048,23379.0
2016-11-17 12:20:00,85.77,85.82,85.73,85.82,37726.0,58.3048,58.3388,58.2776,58.3388,37726.0
2016-11-17 12:25:00,85.83,85.84,85.76,85.77,29428.0,58.3456,58.3524,58.298,58.3048,29428.0
2016-11-17 12:30:00,85.77,85.78,85.7,85.71,39700.0,58.3048,58.3116,58.2572,58.264,39700.0
2016-11-17 12:35:00,85.71,85.71,85.64,85.66,77923.0,58.264,58.264,58.2164,58.23,77923.0
2016-11-17 12:40:00,85.65,85.67,85.61,85.62,41723.0,58.2232,58.2368,58.196,58.2028,41723.0
2016-11-17 12:45:00,85.61,85.62,85.5,85.52,61177.0,58.196,58.2028,58.1213,58.1349,61177.0
2016-11-17 12:50:00,85.52,85.57,85.42,85.43,71235.0,58.1349,58.1688,58.0669,58.0737,71235.0
2016-11-17 12:55:00,85.43,85.43,85.36,85.4,57022.0,58.0737,58.0737,58.0261,58.0533,57022.0
2016-11-17 13:00:00,85.39,85.5,85.37,85.5,50220.0,58.0465,58.1213,58.0329,58.1213,50220.0
2016-11-17 13:05:00,85.5,85.55,85.46,85.48,39579.0,58.1213,58.1552,58.0941,58.1077,39579.0
2016-11-17 13:10:00,85.48,85.51,85.41,85.44,33720.0,58.1077,58.1281,58.0601,58.0805,33720.0
2016-11-17 13:15:00,85.44,85.5,85.4,85.45,55903.0,58.0805,58.1213,58.0533,58.0873,55903.0
2016-11-17 13:20:00,85.45,85.45,85.39,85.4,32821.0,58.0873,58.0873,58.0465,58.0533,32821.0
2016-11-17 13:25:00,85.4,85.41,85.38,85.39,41863.0,58.0533,58.0601,58.0397,58.0465,41863.0
2016-11-17 13:30:00,85.39,85.46,85.39,85.46,33230.0,58.0465,58.0941,58.0465,58.0941,33230.0
2016-11-17 13:35:00,85.47,85.5,85.43,85.44,39469.0,58.1009,58.1213,58.0737,58.0805,39469.0
2016-11-17 13:40:00,85.44,85.44,85.31,85.32,48380.0,58.0805,58.0805,57.9921,57.9989,48380.0
2016-11-17 13:45:00,85.32,85.33,85.24,85.28,73993.0,57.9989,58.0057,57.9445,57.9717,73993.0
2016-11-17 13:50:00,85.29,85.3,85.17,85.2,78492.0,57.9785,57.9853,57.8969,57.9173,78492.0
2016-11-17 13:55:00,85.2,85.2,85.04,85.05,171495.0,57.9173,57.9173,57.8086,57.8154,171495.0
2016-11-17 14:00:00,85.06,85.1,85.02,85.05,98980.0,57.8222,57.8493,57.795,57.8154,98980.0
2016-11-17 14:05:00,85.05,85.11,85.03,85.09,52207.0,57.8154,57.8561,57.8018,57.8425,52207.0
2016-11-17 14:10:00,85.09,85.19,85.05,85.18,70969.0,57.8425,57.9105,57.8154,57.9037,70969.0
2016-11-17 14:15:00,85.18,85.22,85.13,85.15,81671.0,57.9037,57.9309,57.8697,57.8833,81671.0
2016-11-17 14:20:00,85.15,85.17,85.09,85.15,64361.0,57.8833,57.8969,57.8425,57.8833,64361.0
2016-11-17 14:25:00,85.16,85.25,85.15,85.22,27019.0,57.8901,57.9513,57.8833,57.9309,27019.0
2016-11-17 14:30:00,85.22,85.22,85.11,85.13,44739.0,57.9309,57.9309,57.8561,57.8697,44739.0
2016-11-17 14:35:00,85.13,85.14,85.03,85.07,62818.0,57.8697,57.8765,57.8018,57.829,62818.0
2016-11-17 14:40:00,85.08,85.17,85.07,85.12,65048.0,57.8358,57.8969,57.829,57.8629,65048.0
2016-11-17 14:45:00,85.12,85.13,85.05,85.1,65288.0,57.8629,57.8697,57.8154,57.8493,65288.0
2016-11-17 14:50:00,85.1,85.11,85.05,85.06,45519.0,57.8493,57.8561,57.8154,57.8222,45519.0
2016-11-17 14:55:00,85.06,85.18,85.05,85.18,89166.0,57.8222,57.9037,57.8154,57.9037,89166.0
2016-11-17 15:00:00,85.18,85.19,85.13,85.16,69832.0,57.9037,57.9105,57.8697,57.8901,69832.0
2016-11-17 15:05:00,85.16,85.2,85.1,85.14,42500.0,57.8901,57.9173,57.8493,57.8765,42500.0
2016-11-17 15:10:00,85.15,85.22,85.15,85.16,95046.0,57.8833,57.9309,57.8833,57.8901,95046.0
2016-11-17 15:15:00,85.16,85.17,85.08,85.11,117362.0,57.8901,57.8969,57.8358,57.8561,117362.0
2016-11-17 15:20:00,85.11,85.13,85.06,85.11,89779.0,57.8561,57.8697,57.8222,57.8561,89779.0
2016-11-17 15:25:00,85.12,85.14,85.07,85.12,136964.0,57.8629,57.8765,57.829,57.8629,136964.0
2016-11-17 15:30:00,85.12,85.19,85.06,85.07,107289.0,57.8629,57.9105,57.8222,57.829,107289.0
2016-11-17 15:35:00,85.07,85.13,85.06,85.12,116041.0,57.829,57.8697,57.8222,57.8629,116041.0
2016-11-17 15:40:00,85.13,85.21,85.09,85.15,142255.0,57.8697,57.9241,57.8425,57.8833,142255.0
2016-11-17 15:45:00,85.15,85.28,85.14,85.25,207267.0,57.8833,57.9717,57.8765,57.9513,207267.0
2016-11-17 15:50:00,85.25,85.25,85.14,85.15,227950.0,57.9513,57.9513,57.8765,57.8833,227950.0
2016-11-17 15:55:00,85.15,85.24,85.14,85.22,430329.0,57.8833,57.9445,57.8765,57.9309,430329.0
2016-11-18 09:30:00,85.21,85.45,85.2,85.29,982477.0,57.9241,58.0873,57.9173,57.9785,982477.0
2016-11-18 09:35:00,85.27,85.38,85.25,85.34,125308.0,57.9649,58.0397,57.9513,58.0125,125308.0
2016-11-18 09:40:00,85.32,85.33,85.11,85.11,91114.0,57.9989,58.0057,57.8561,57.8561,91114.0
2016-11-18 09:45:00,85.11,85.2,85.04,85.19,82534.0,57.8561,57.9173,57.8086,57.9105,82534.0
2016-11-18 09:50:00,85.19,85.2,85.11,85.18,66896.0,57.9105,57.9173,57.8561,57.9037,66896.0
2016-11-18 09:55:00,85.17,85.2,85.11,85.17,59923.0,57.8969,57.9173,57.8561,57.8969,59923.0
2016-11-18 10:00:00,85.17,85.2,85.14,85.17,73634.0,57.8969,57.9173,57.8765,57.8969,73634.0
2016-11-18 10:05:00,85.16,85.21,85.1,85.15,70135.0,57.8901,57.9241,57.8493,57.8833,70135.0
2016-11-18 10:10:00,85.14,85.28,85.13,85.22,55989.0,57.8765,57.9717,57.8697,57.9309,55989.0
2016-11-18 10:15:00,85.23,85.24,85.07,85.08,64319.0,57.9377,57.9445,57.829,57.8358,64319.0
2016-11-18 10:20:00,85.08,85.11,85.0,85.03,68550.0,57.8358,57.8561,57.7814,57.8018,68550.0
2016-11-18 10:25:00,85.04,85.11,85.01,85.02,54338.0,57.8086,57.8561,57.7882,57.795,54338.0
2016-11-18 10:30:00,85.03,85.07,84.87,84.87,102762.0,57.8018,57.829,57.693,57.693,102762.0
2016-11-18 10:35:00,84.87,84.98,84.86,84.9,68500.0,57.693,57.7678,57.6862,57.7134,68500.0
2016-11-18 10:40:00,84.91,84.98,84.87,84.9,49522.0,57.7202,57.7678,57.693,57.7134,49522.0
2016-11-18 10:45:00,84.9,85.05,84.87,85.01,56437.0,57.7134,57.8154,57.693,57.7882,56437.0
2016-11-18 10:50:00,85.02,85.07,84.99,85.03,48010.0,57.795,57.829,57.7746,57.8018,48010.0
2016-11-18 10:55:00,85.04,85.06,84.95,84.97,42442.0,57.8086,57.8222,57.7474,57.761,42442.0
2016-11-18 11:00:00,84.96,85.01,84.92,84.99,63643.0,57.7542,57.7882,57.727,57.7746,63643.0
2016-11-18 11:05:00,84.98,85.08,84.93,85.05,73413.0,57.7678,57.8358,57.7338,57.8154,73413.0
2016-11-18 11:10:00,85.05,85.1,84.83,85.08,171238.0,57.8154,57.8493,57.6658,57.8358,171238.0
2016-11-18 11:15:00,85.08,85.1,85.04,85.08,86226.0,57.8358,57.8493,57.8086,57.8358,86226.0
2016-11-18 11:20:00,85.09,85.33,85.08,85.26,99276.0,57.8425,58.0057,57.8358,57.9581,99276.0
2016-11-18 11:25:00,85.26,85.27,85.13,85.26,73282.0,57.9581,57.9649,57.8697,57.9581,73282.0
2016-11-18 11:30:00,85.25,85.27,85.2,85.24,45132.0,57.9513,57.9649,57.9173,57.9445,45132.0
2016-11-18 11:35:00,85.23,85.35,85.22,85.34,60795.0,57.9377,58.0193,57.9309,58.0125,60795.0
2016-11-18 11:40:00,85.34,85.44,85.32,85.43,172330.0,58.0125,58.0805,57.9989,58.0737,172330.0
2016-11-18 11:45:00,85.43,85.48,85.39,85.45,77502.0,58.0737,58.1077,58.0465,58.0873,77502.0
2016-11-18 11:50:00,85.45,85.47,85.36,85.37,54853.0,58.0873,58.1009,58.0261,58.0329,54853.0
2016-11-18 11:55:00,85.37,85.43,85.33,85.42,56659.0,58.0329,58.0737,58.0057,58.0669,56659.0
2016-11-18 12:00:00,85.42,85.53,85.39,85.49,55271.0,58.0669,58.1417,58.0465,58.1145,55271.0
2016-11-18 12:05:00,85.49,85.52,85.39,85.39,84438.0,58.1145,58.1349,58.0465,58.0465,84438.0
2016-11-18 12:10:00,85.38,85.46,85.35,85.46,150589.0,58.0397,58.0941,58.0193,58.0941,150589.0
2016-11-18 12:15:00,85.46,85.51,85.41,85.43,79601.0,58.0941,58.1281,58.0601,58.0737,79601.0
2016-11-18 12:20:00,85.42,85.48,85.37,85.38,52600.0,58.0669,58.1077,58.0329,58.0397,52600.0
2016-11-18 12:25:00,85.38,85.51,85.37,85.49,126235.0,58.0397,58.1281,58.0329,58.1145,126235.0
2016-11-18 12:30:00,85.48,85.65,85.48,85.6,64952.0,58.1077,58.2232,58.1077,58.1892,64952.0
2016-11-18 12:35:00,85.59,85.62,85.54,85.56,45552.0,58.1824,58.2028,58.1485,58.162,45552.0
2016-11-18 12:40:00,85.56,85.59,85.51,85.53,45876.0,58.162,58.1824,58.1281,58.1417,45876.0
2016-11-18 12:45:00,85.53,85.53,85.42,85.5,63077.0,58.1417,58.1417,58.0669,58.1213,63077.0
2016-11-18 12:50:00,85.49,85.5,85.43,85.46,44902.0,58.1145,58.1213,58.0737,58.0941,44902.0
2016-11-18 12:55:00,85.47,85.47,85.41,85.44,35330.0,58.1009,58.1009,58.0601,58.0805,35330.0
2016-11-18 13:00:00,85.43,85.44,85.3,85.36,56135.0,58.0737,58.0805,57.9853,58.0261,56135.0
2016-11-18 13:05:00,85.37,85.37,85.24,85.31,48972.0,58.0329,58.0329,57.9445,57.9921,48972.0
2016-11-18 13:10:00,85.31,85.36,85.24,85.26,52298.0,57.9921,58.0261,57.9445,57.9581,52298.0
2016-11-18 13:15:00,85.26,85.38,85.24,85.33,33397.0,57.9581,58.0397,57.9445,58.0057,33397.0
2016-11-18 13:20:00,85.33,85.39,85.29,85.39,44253.0,58.0057,58.0465,57.9785,58.0465,44253.0
2016-11-18 13:25:00,85.39,85.46,85.39,85.43,32053.0,58.0465,58.0941,58.0465,58.0737,32053.0
2016-11-18 13:30:00,85.43,85.47,85.39,85.44,50908.0,58.0737,58.1009,58.0465,58.0805,50908.0
2016-11-18 13:35:00,85.44,85.49,85.44,85.48,34949.0,58.0805,58.1145,58.0805,58.1077,34949.0
2016-11-18 13:40:00,85.47,85.5,85.4,85.49,64816.0,58.1009,58.1213,58.0533,58.1145,64816.0
2016-11-18 13:45:00,85.48,85.53,85.44,85.45,47733.0,58.1077,58.1417,58.0805,58.0873,47733.0
2016-11-18 13:50:00,85.45,85.48,85.37,85.37,51381.0,58.0873,58.1077,58.0329,58.0329,51381.0
2016-11-18 13:55:00,85.37,85.39,85.28,85.29,40400.0,58.0329,58.0465,57.9717,57.9785,40400.0
2016-11-18 14:00:00,85.29,85.4,85.28,85.39,45819.0,57.9785,58.0533,57.9717,58.0465,45819.0
2016-11-18 14:05:00,85.39,85.41,85.34,85.36,47112.0,58.0465,58.0601,58.0125,58.0261,47112.0
2016-11-18 14:10:00,85.37,85.37,85.27,85.27,43326.0,58.0329,58.0329,57.9649,57.9649,43326.0
2016-11-18 14:15:00,85.27,85.37,85.25,85.34,35721.0,57.9649,58.0329,57.9513,58.0125,35721.0
2016-11-18 14:20:00,85.34,85.38,85.31,85.34,49320.0,58.0125,58.0397,57.9921,58.0125,49320.0
2016-11-18 14:25:00,85.34,85.42,85.32,85.36,62638.0,58.0125,58.0669,57.9989,58.0261,62638.0
2016-11-18 14:30:00,85.36,85.38,85.32,85.32,26872.0,58.0261,58.0397,57.9989,57.9989,26872.0
2016-11-18 14:35:00,85.31,85.41,85.3,85.39,42905.0,57.9921,58.0601,57.9853,58.0465,42905.0
2016-11-18 14:40:00,85.38,85.44,85.35,85.42,47812.0,58.0397,58.0805,58.0193,58.0669,47812.0
2016-11-18 14:45:00,85.41,85.42,85.33,85.34,45143.0,58.0601,58.0669,58.0057,58.0125,45143.0
2016-11-18 14:50:00,85.35,85.35,85.28,85.31,53132.0,58.0193,58.0193,57.9717,57.9921,53132.0
2016-11-18 14:55:00,85.32,85.33,85.26,85.28,76042.0,57.9989,58.0057,57.9581,57.9717,76042.0
2016-11-18 15:00:00,85.28,85.35,85.28,85.35,47161.0,57.9717,58.0193,57.9717,58.0193,47161.0
2016-11-18 15:05:00,85.35,85.39,85.32,85.38,69209.0,58.0193,58.0465,57.9989,58.0397,69209.0
2016-11-18 15:10:00,85.37,85.41,85.32,85.35,66423.0,58.0329,58.0601,57.9989,58.0193,66423.0
2016-11-18 15:15:00,85.34,85.39,85.32,85.37,60936.0,58.0125,58.0465,57.9989,58.0329,60936.0
2016-11-18 15:20:00,85.38,85.4,85.33,85.35,46773.0,58.0397,58.0533,58.0057,58.0193,46773.0
2016-11-18 15:25:00,85.35,85.39,85.34,85.39,61744.0,58.0193,58.0465,58.0125,58.0465,61744.0
2016-11-18 15:30:00,85.38,85.39,85.27,85.29,61345.0,58.0397,58.0465,57.9649,57.9785,61345.0
2016-11-18 15:35:00,85.28,85.34,85.26,85.33,117608.0,57.9717,58.0125,57.9581,58.0057,117608.0
2016-11-18 15:40:00,85.33,85.34,85.26,85.27,78997.0,58.0057,58.0125,57.9581,57.9649,78997.0
2016-11-18 15:45:00,85.28,85.28,85.17,85.19,152949.0,57.9717,57.9717,57.8969,57.9105,152949.0
2016-11-18 15:50:00,85.18,85.21,85.14,85.17,183112.0,57.9037,57.9241,57.8765,57.8969,183112.0
2016-11-18 15:55:00,85.17,85.28,85.12,85.27,588673.0,57.8969,57.9717,57.8629,57.9649,588673.0
2016-11-21 09:30:00,86.44,86.69,86.39,86.48,354928.0,58.7603,58.9302,58.7263,58.7874,354928.0
2016-11-21 09:35:00,86.47,86.51,86.32,86.37,177964.0,58.7806,58.8078,58.6787,58.7127,177964.0
2016-11-21 09:40:00,86.36,86.56,86.34,86.51,174682.0,58.7059,58.8418,58.6923,58.8078,174682.0
2016-11-21 09:45:00,86.52,86.54,86.34,86.4,135641.0,58.8146,58.8282,58.6923,58.7331,135641.0
2016-11-21 09:50:00,86.41,86.43,86.23,86.42,103338.0,58.7399,58.7535,58.6175,58.7467,103338.0
2016-11-21 09:55:00,86.43,86.55,86.42,86.48,91076.0,58.7535,58.835,58.7467,58.7874,91076.0
2016-11-21 10:00:00,86.46,86.51,86.38,86.38,80166.0,58.7738,58.8078,58.7195,58.7195,80166.0
2016-11-21 10:05:00,86.38,86.46,86.37,86.44,65183.0,58.7195,58.7738,58.7127,58.7603,65183.0
2016-11-21 10:10:00,86.44,86.51,86.42,86.47,95505.0,58.7603,58.8078,58.7467,58.7806,95505.0
2016-11-21 10:15:00,86.47,86.5,86.39,86.47,85678.0,58.7806,58.801,58.7263,58.7806,85678.0
2016-11-21 10:20:00,86.47,86.48,86.34,86.45,60029.0,58.7806,58.7874,58.6923,58.7671,60029.0
2016-11-21 10:25:00,86.44,86.49,86.4,86.46,54273.0,58.7603,58.7942,58.7331,58.7738,54273.0
2016-11-21 10:30:00,86.46,86.5,86.43,86.48,52214.0,58.7738,58.801,58.7535,58.7874,52214.0
2016-11-21 10:35:00,86.48,86.51,86.46,86.48,95954.0,58.7874,58.8078,58.7738,58.7874,95954.0
2016-11-21 10:40:00,86.47,86.62,86.47,86.56,234985.0,58.7806,58.8826,58.7806,58.8418,234985.0
2016-11-21 10:45:00,86.55,86.55,86.46,86.53,49833.0,58.835,58.835,58.7738,58.8214,49833.0
2016-11-21 10:50:00,86.53,86.64,86.51,86.59,87117.0,58.8214,58.8962,58.8078,58.8622,87117.0
2016-11-21 10:55:00,86.61,86.67,86.5,86.5,90730.0,58.8758,58.9166,58.801,58.801,90730.0
2016-11-21 11:00:00,86.5,86.55,86.45,86.49,71310.0,58.801,58.835,58.7671,58.7942,71310.0
2016-11-21 11:05:00,86.5,86.58,86.47,86.57,84815.0,58.801,58.8554,58.7806,58.8486,84815.0
2016-11-21 11:10:00,86.58,86.66,86.54,86.62,95807.0,58.8554,58.9098,58.8282,58.8826,95807.0
2016-11-21 11:15:00,86.62,86.68,86.59,86.62,63479.0,58.8826,58.9234,58.8622,58.8826,63479.0
2016-11-21 11:20:00,86.63,86.65,86.55,86.56,70299.0,58.8894,58.903,58.835,58.8418,70299.0
2016-11-21 11:25:00,86.56,86.62,86.54,86.56,64789.0,58.8418,58.8826,58.8282,58.8418,64789.0
2016-11-21 11:30:00,86.56,86.58,86.53,86.57,52580.0,58.8418,58.8554,58.8214,58.8486,52580.0
2016-11-21 11:35:00,86.56,86.56,86.47,86.47,90669.0,58.8418,58.8418,58.7806,58.7806,90669.0
2016-11-21 11:40:00,86.48,86.49,86.41,86.41,55283.0,58.7874,58.7942,58.7399,58.7399,55283.0
2016-11-21 11:45:00,86.42,86.47,86.27,86.27,54750.0,58.7467,58.7806,58.6447,58.6447,54750.0
2016-11-21 11:50:00,86.27,86.31,86.22,86.26,59994.0,58.6447,58.6719,58.6107,58.6379,59994.0
2016-11-21 11:55:00,86.26,86.31,86.22,86.3,54619.0,58.6379,58.6719,58.6107,58.6651,54619.0
2016-11-21 12:00:00,86.29,86.3,86.18,86.22,58112.0,58.6583,58.6651,58.5835,58.6107,58112.0
2016-11-21 12:05:00,86.23,86.28,86.2,86.23,40731.0,58.6175,58.6515,58.5971,58.6175,40731.0
2016-11-21 12:10:00,86.23,86.24,86.16,86.23,57245.0,58.6175,58.6243,58.5699,58.6175,57245.0
2016-11-21 12:15:00,86.24,86.26,86.13,86.18,52769.0,58.6243,58.6379,58.5495,58.5835,52769.0
2016-11-21 12:20:00,86.18,86.24,86.14,86.22,48809.0,58.5835,58.6243,58.5563,58.6107,48809.0
2016-11-21 12:25:00,86.21,86.37,86.19,86.32,67600.0,58.6039,58.7127,58.5903,58.6787,67600.0
2016-11-21 12:30:00,86.33,86.33,86.23,86.3,36957.0,58.6855,58.6855,58.6175,58.6651,36957.0
2016-11-21 12:35:00,86.3,86.37,86.28,86.28,28936.0,58.6651,58.7127,58.6515,58.6515,28936.0
2016-11-21 12:40:00,86.28,86.4,86.28,86.38,30908.0,58.6515,58.7331,58.6515,58.7195,30908.0
2016-11-21 12:45:00,86.38,86.42,86.33,86.34,57995.0,58.7195,58.7467,58.6855,58.6923,57995.0
2016-11-21 12:50:00,86.35,86.43,86.31,86.38,50618.0,58.6991,58.7535,58.6719,58.7195,50618.0
2016-11-21 12:55:00,86.38,86.45,86.36,86.42,45029.0,58.7195,58.7671,58.7059,58.7467,45029.0
2016-11-21 13:00:00,86.42,86.47,86.37,86.39,38207.0,58.7467,58.7806,58.7127,58.7263,38207.0
2016-11-21 13:05:00,86.38,86.48,86.37,86.42,73768.0,58.7195,58.7874,58.7127,58.7467,73768.0
2016-11-21 13:10:00,86.42,86.47,86.4,86.42,39559.0,58.7467,58.7806,58.7331,58.7467,39559.0
2016-11-21 13:15:00,86.42,86.45,86.39,86.4,32663.0,58.7467,58.7671,58.7263,58.7331,32663.0
2016-11-21 13:20:00,86.4,86.44,86.38,86.39,45063.0,58.7331,58.7603,58.7195,58.7263,45063.0
2016-11-21 13:25:00,86.38,86.42,86.27,86.28,42789.0,58.7195,58.7467,58.6447,58.6515,42789.0
2016-11-21 13:30:00,86.28,86.35,86.27,86.35,40330.0,58.6515,58.6991,58.6447,58.6991,40330.0
2016-11-21 13:35:00,86.34,86.41,86.32,86.38,31637.0,58.6923,58.7399,58.6787,58.7195,31637.0
2016-11-21 13:40:00,86.38,86.42,86.36,86.41,25638.0,58.7195,58.7467,58.7059,58.7399,25638.0
2016-11-21 13:45:00,86.41,86.41,86.33,86.38,32757.0,58.7399,58.7399,58.6855,58.7195,32757.0
2016-11-21 13:50:00,86.38,86.41,86.35,86.36,46031.0,58.7195,58.7399,58.6991,58.7059,46031.0
2016-11-21 13:55:00,86.37,86.42,86.36,86.4,34697.0,58.7127,58.7467,58.7059,58.7331,34697.0
2016-11-21 14:00:00,86.4,86.4,86.28,86.32,41948.0,58.7331,58.7331,58.6515,58.6787,41948.0
2016-11-21 14:05:00,86.33,86.44,86.32,86.43,66734.0,58.6855,58.7603,58.6787,58.7535,66734.0
2016-11-21 14:10:00,86.44,86.44,86.31,86.34,42646.0,58.7603,58.7603,58.6719,58.6923,42646.0
2016-11-21 14:15:00,86.34,86.42,86.34,86.4,33215.0,58.6923,58.7467,58.6923,58.7331,33215.0
2016-11-21 14:20:00,86.39,86.41,86.35,86.4,40307.0,58.7263,58.7399,58.6991,58.7331,40307.0
2016-11-21 14:25:00,86.4,86.45,86.35,86.37,57646.0,58.7331,58.7671,58.6991,58.7127,57646.0
2016-11-21 14:30:00,86.36,86.36,86.3,86.34,49705.0,58.7059,58.7059,58.6651,58.6923,49705.0
2016-11-21 14:35:00,86.34,86.38,86.33,86.37,53808.0,58.6923,58.7195,58.6855,58.7127,53808.0
2016-11-21 14:40:00,86.37,86.4,86.34,86.35,56502.0,58.7127,58.7331,58.6923,58.6991,56502.0
2016-11-21 14:45:00,86.35,86.39,86.34,86.39,46026.0,58.6991,58.7263,58.6923,58.7263,46026.0
2016-11-21 14:50:00,86.39,86.45,86.37,86.44,74002.0,58.7263,58.7671,58.7127,58.7603,74002.0
2016-11-21 14:55:00,86.44,86.46,86.37,86.39,45886.0,58.7603,58.7738,58.7127,58.7263,45886.0
2016-11-21 15:00:00,86.4,86.44,86.38,86.43,47083.0,58.7331,58.7603,58.7195,58.7535,47083.0
2016-11-21 15:05:00,86.43,86.44,86.39,86.39,62776.0,58.7535,58.7603,58.7263,58.7263,62776.0
2016-11-21 15:10:00,86.4,86.41,86.35,86.38,78827.0,58.7331,58.7399,58.6991,58.7195,78827.0
2016-11-21 15:15:00,86.38,86.39,86.29,86.29,50794.0,58.7195,58.7263,58.6583,58.6583,50794.0
2016-11-21 15:20:00,86.29,86.3,86.21,86.24,51799.0,58.6583,58.6651,58.6039,58.6243,51799.0
2016-11-21 15:25:00,86.25,86.3,86.24,86.28,37614.0,58.6311,58.6651,58.6243,58.6515,37614.0
2016-11-21 15:30:00,86.28,86.29,86.16,86.17,83786.0,58.6515,58.6583,58.5699,58.5767,83786.0
2016-11-21 15:35:00,86.17,86.29,86.17,86.29,66309.0,58.5767,58.6583,58.5767,58.6583,66309.0
2016-11-21 15:40:00,86.28,86.3,86.21,86.3,112441.0,58.6515,58.6651,58.6039,58.6651,112441.0
2016-11-21 15:45:00,86.3,86.36,86.27,86.36,99224.0,58.6651,58.7059,58.6447,58.7059,99224.0
2016-11-21 15:50:00,86.36,86.46,86.33,86.43,206530.0,58.7059,58.7738,58.6855,58.7535,206530.0
2016-11-21 15:55:00,86.43,86.53,86.41,86.49,422223.0,58.7535,58.8214,58.7399,58.7942,422223.0
2016-11-22 09:30:00,86.69,87.24,86.69,87.11,375067.0,58.9302,59.3041,58.9302,59.2157,375067.0
2016-11-22 09:35:00,87.1,87.15,86.83,86.9,97800.0,59.2089,59.2429,59.0254,59.073,97800.0
2016-11-22 09:40:00,86.88,86.88,86.61,86.64,96894.0,59.0594,59.0594,58.8758,58.8962,96894.0
2016-11-22 09:45:00,86.62,86.77,86.58,86.76,76078.0,58.8826,58.9846,58.8554,58.9778,76078.0
2016-11-22 09:50:00,86.77,86.82,86.61,86.65,74334.0,58.9846,59.0186,58.8758,58.903,74334.0
2016-11-22 09:55:00,86.64,86.75,86.61,86.75,73664.0,58.8962,58.971,58.8758,58.971,73664.0
2016-11-22 10:00:00,86.76,86.83,86.69,86.83,80405.0,58.9778,59.0254,58.9302,59.0254,80405.0
2016-11-22 10:05:00,86.82,86.87,86.73,86.77,87626.0,59.0186,59.0526,58.9574,58.9846,87626.0
2016-11-22 10:10:00,86.78,86.89,86.74,86.88,48819.0,58.9914,59.0662,58.9642,59.0594,48819.0
2016-11-22 10:15:00,86.88,86.88,86.72,86.75,172472.0,59.0594,59.0594,58.9506,58.971,172472.0
2016-11-22 10:20:00,86.73,86.77,86.59,86.64,166262.0,58.9574,58.9846,58.8622,58.8962,166262.0
2016-11-22 10:25:00,86.64,86.65,86.52,86.55,128433.0,58.8962,58.903,58.8146,58.835,128433.0
2016-11-22 10:30:00,86.54,86.58,86.46,86.49,74550.0,58.8282,58.8554,58.7738,58.7942,74550.0
2016-11-22 10:35:00,86.49,86.53,86.42,86.44,137087.0,58.7942,58.8214,58.7467,58.7603,137087.0
2016-11-22 10:40:00,86.44,86.52,86.41,86.45,83462.0,58.7603,58.8146,58.7399,58.7671,83462.0
2016-11-22 10:45:00,86.46,86.55,86.42,86.52,74199.0,58.7738,58.835,58.7467,58.8146,74199.0
2016-11-22 10:50:00,86.52,86.61,86.5,86.58,124007.0,58.8146,58.8758,58.801,58.8554,124007.0
2016-11-22 10:55:00,86.58,86.6,86.41,86.41,47759.0,58.8554,58.869,58.7399,58.7399,47759.0
2016-11-22 11:00:00,86.42,86.5,86.38,86.41,79375.0,58.7467,58.801,58.7195,58.7399,79375.0
2016-11-22 11:05:00,86.42,86.47,86.27,86.27,63527.0,58.7467,58.7806,58.6447,58.6447,63527.0
2016-11-22 11:10:00,86.28,86.37,86.27,86.36,54902.0,58.6515,58.7127,58.6447,58.7059,54902.0
2016-11-22 11:15:00,86.36,86.47,86.3,86.44,54025.0,58.7059,58.7806,58.6651,58.7603,54025.0
2016-11-22 11:20:00,86.45,86.45,86.36,86.39,62545.0,58.7671,58.7671,58.7059,58.7263,62545.0
2016-11-22 11:25:00,86.39,86.41,86.26,86.27,57837.0,58.7263,58.7399,58.6379,58.6447,57837.0
2016-11-22 11:30:00,86.26,86.27,86.13,86.14,146940.0,58.6379,58.6447,58.5495,58.5563,146940.0
2016-11-22 11:35:00,86.14,86.28,86.14,86.28,53289.0,58.5563,58.6515,58.5563,58.6515,53289.0
2016-11-22 11:40:00,86.27,86.37,86.22,86.33,68231.0,58.6447,58.7127,58.6107,58.6855,68231.0
2016-11-22 11:45:00,86.33,86.42,86.24,86.24,128155.0,58.6855,58.7467,58.6243,58.6243,128155.0
2016-11-22 11:50:00,86.25,86.32,86.22,86.25,130142.0,58.6311,58.6787,58.6107,58.6311,130142.0
2016-11-22 11:55:00,86.26,86.26,86.0,86.03,134793.0,58.6379,58.6379,58.4611,58.4815,134793.0
2016-11-22 12:00:00,86.01,86.12,85.97,85.99,145229.0,58.4679,58.5427,58.4408,58.4544,145229.0
2016-11-22 12:05:00,86.0,86.1,85.97,86.08,105746.0,58.4611,58.5291,58.4408,58.5155,105746.0
2016-11-22 12:10:00,86.08,86.16,86.05,86.13,105227.0,58.5155,58.5699,58.4951,58.5495,105227.0
2016-11-22 12:15:00,86.13,86.19,86.12,86.19,45816.0,58.5495,58.5903,58.5427,58.5903,45816.0
2016-11-22 12:20:00,86.18,86.28,86.16,86.25,85912.0,58.5835,58.6515,58.5699,58.6311,85912.0
2016-11-22 12:25:00,86.24,86.28,86.2,86.22,47458.0,58.6243,58.6515,58.5971,58.6107,47458.0
2016-11-22 12:30:00,86.22,86.26,86.2,86.24,65282.0,58.6107,58.6379,58.5971,58.6243,65282.0
2016-11-22 12:35:00,86.24,86.26,86.15,86.19,58111.0,58.6243,58.6379,58.5631,58.5903,58111.0
2016-11-22 12:40:00,86.19,86.24,86.08,86.11,63051.0,58.5903,58.6243,58.5155,58.5359,63051.0
2016-11-22 12:45:00,86.09,86.15,86.07,86.14,84654.0,58.5223,58.5631,58.5087,58.5563,84654.0
2016-11-22 12:50:00,86.14,86.19,86.07,86.15,65759.0,58.5563,58.5903,58.5087,58.5631,65759.0
2016-11-22 12:55:00,86.15,86.18,86.08,86.1,33983.0,58.5631,58.5835,58.5155,58.5291,33983.0
2016-11-22 13:00:00,86.11,86.18,86.09,86.14,33585.0,58.5359,58.5835,58.5223,58.5563,33585.0
2016-11-22 13:05:00,86.14,86.24,86.13,86.18,52008.0,58.5563,58.6243,58.5495,58.5835,52008.0
2016-11-22 13:10:00,86.18,86.19,86.09,86.12,44266.0,58.5835,58.5903,58.5223,58.5427,44266.0
2016-11-22 13:15:00,86.12,86.17,86.1,86.13,75143.0,58.5427,58.5767,58.5291,58.5495,75143.0
2016-11-22 13:20:00,86.14,86.17,86.11,86.11,33798.0,58.5563,58.5767,58.5359,58.5359,33798.0
2016-11-22 13:25:00,86.12,86.19,86.11,86.19,60087.0,58.5427,58.5903,58.5359,58.5903,60087.0
2016-11-22 13:30:00,86.19,86.27,86.18,86.26,44370.0,58.5903,58.6447,58.5835,58.6379,44370.0
2016-11-22 13:35:00,86.26,86.38,86.24,86.34,114555.0,58.6379,58.7195,58.6243,58.6923,114555.0
2016-11-22 13:40:00,86.35,86.37,86.31,86.37,29281.0,58.6991,58.7127,58.6719,58.7127,29281.0
2016-11-22 13:45:00,86.37,86.39,86.3,86.32,94354.0,58.7127,58.7263,58.6651,58.6787,94354.0
2016-11-22 13:50:00,86.33,86.34,86.26,86.26,35838.0,58.6855,58.6923,58.6379,58.6379,35838.0
2016-11-22 13:55:00,86.25,86.34,86.25,86.32,72355.0,58.6311,58.6923,58.6311,58.6787,72355.0
2016-11-22 14:00:00,86.32,86.36,86.29,86.35,55016.0,58.6787,58.7059,58.6583,58.6991,55016.0
2016-11-22 14:05:00,86.36,86.41,86.33,86.38,69105.0,58.7059,58.7399,58.6855,58.7195,69105.0
2016-11-22 14:10:00,86.39,86.47,86.39,86.45,56566.0,58.7263,58.7806,58.7263,58.7671,56566.0
2016-11-22 14:15:00,86.45,86.5,86.42,86.48,91674.0,58.7671,58.801,58.7467,58.7874,91674.0
2016-11-22 14:20:00,86.48,86.5,86.4,86.5,71945.0,58.7874,58.801,58.7331,58.801,71945.0
2016-11-22 14:25:00,86.51,86.54,86.46,86.53,60719.0,58.8078,58.8282,58.7738,58.8214,60719.0
2016-11-22 14:30:00,86.53,86.53,86.44,86.52,70987.0,58.8214,58.8214,58.7603,58.8146,70987.0
2016-11-22 14:35:00,86.52,86.75,86.51,86.74,163508.0,58.8146,58.971,58.8078,58.9642,163508.0
2016-11-22 14:40:00,86.74,86.85,86.72,86.72,69246.0,58.9642,59.039,58.9506,58.9506,69246.0
2016-11-22 14:45:00,86.72,86.75,86.64,86.67,98918.0,58.9506,58.971,58.8962,58.9166,98918.0
2016-11-22 14:50:00,86.67,86.69,86.59,86.64,58464.0,58.9166,58.9302,58.8622,58.8962,58464.0
2016-11-22 14:55:00,86.64,86.65,86.52,86.57,61157.0,58.8962,58.903,58.8146,58.8486,61157.0
2016-11-22 15:00:00,86.58,86.61,86.53,86.56,67908.0,58.8554,58.8758,58.8214,58.8418,67908.0
2016-11-22 15:05:00,86.56,86.61,86.54,86.55,43496.0,58.8418,58.8758,58.8282,58.835,43496.0
2016-11-22 15:10:00,86.55,86.56,86.49,86.52,56119.0,58.835,58.8418,58.7942,58.8146,56119.0
2016-11-22 15:15:00,86.52,86.55,86.46,86.52,59996.0,58.8146,58.835,58.7738,58.8146,59996.0
2016-11-22 15:20:00,86.52,86.54,86.45,86.53,83460.0,58.8146,58.8282,58.7671,58.8214,83460.0
2016-11-22 15:25:00,86.52,86.57,86.47,86.57,64845.0,58.8146,58.8486,58.7806,58.8486,64845.0
2016-11-22 15:30:00,86.57,86.66,86.57,86.65,115949.0,58.8486,58.9098,58.8486,58.903,115949.0
2016-11-22 15:35:00,86.64,86.65,86.59,86.63,79806.0,58.8962,58.903,58.8622,58.8894,79806.0
2016-11-22 15:40:00,86.63,86.7,86.62,86.68,85941.0,58.8894,58.937,58.8826,58.9234,85941.0
2016-11-22 15:45:00,86.67,86.75,86.66,86.7,95932.0,58.9166,58.971,58.9098,58.937,95932.0
2016-11-22 15:50:00,86.7,86.77,86.69,86.77,169849.0,58.937,58.9846,58.9302,58.9846,169849.0
2016-11-22 15:55:00,86.77,86.83,86.67,86.67,610444.0,58.9846,59.0254,58.9166,58.9166,610444.0
2016-11-23 09:30:00,86.54,86.6,86.31,86.39,213403.0,58.8282,58.869,58.6719,58.7263,213403.0
2016-11-23 09:35:00,86.41,86.55,86.37,86.46,72402.0,58.7399,58.835,58.7127,58.7738,72402.0
2016-11-23 09:40:00,86.47,86.66,86.47,86.64,71794.0,58.7806,58.9098,58.7806,58.8962,71794.0
2016-11-23 09:45:00,86.64,86.66,86.49,86.54,66631.0,58.8962,58.9098,58.7942,58.8282,66631.0
2016-11-23 09:50:00,86.55,86.59,86.46,86.55,44761.0,58.835,58.8622,58.7738,58.835,44761.0
2016-11-23 09:55:00,86.55,86.59,86.48,86.49,70642.0,58.835,58.8622,58.7874,58.7942,70642.0
2016-11-23 10:00:00,86.5,86.58,86.46,86.51,90482.0,58.801,58.8554,58.7738,58.8078,90482.0
2016-11-23 10:05:00,86.52,86.56,86.47,86.55,79661.0,58.8146,58.8418,58.7806,58.835,79661.0
2016-11-23 10:10:00,86.55,86.55,86.32,86.34,73427.0,58.835,58.835,58.6787,58.6923,73427.0
2016-11-23 10:15:00,86.34,86.54,86.32,86.52,41869.0,58.6923,58.8282,58.6787,58.8146,41869.0
2016-11-23 10:20:00,86.53,86.64,86.42,86.55,109645.0,58.8214,58.8962,58.7467,58.835,109645.0
2016-11-23 10:25:00,86.55,86.67,86.5,86.55,39847.0,58.835,58.9166,58.801,58.835,39847.0
2016-11-23 10:30:00,86.52,86.76,86.52,86.76,105069.0,58.8146,58.9778,58.8146,58.9778,105069.0
2016-11-23 10:35:00,86.75,86.78,86.6,86.6,79621.0,58.971,58.9914,58.869,58.869,79621.0
2016-11-23 10:40:00,86.6,86.66,86.58,86.64,56818.0,58.869,58.9098,58.8554,58.8962,56818.0
2016-11-23 10:45:00,86.64,86.75,86.64,86.7,56268.0,58.8962,58.971,58.8962,58.937,56268.0
2016-11-23 10:50:00,86.71,86.75,86.67,86.7,50262.0,58.9438,58.971,58.9166,58.937,50262.0
2016-11-23 10:55:00,86.7,86.88,86.7,86.81,77432.0,58.937,59.0594,58.937,59.0118,77432.0
2016-11-23 11:00:00,86.8,86.88,86.76,86.84,40517.0,59.005,59.0594,58.9778,59.0322,40517.0
2016-11-23 11:05:00,86.83,86.83,86.64,86.64,40527.0,59.0254,59.0254,58.8962,58.8962,40527.0
2016-11-23 11:10:00,86.64,86.78,86.61,86.73,43453.0,58.8962,58.9914,58.8758,58.9574,43453.0
2016-11-23 11:15:00,86.73,86.8,86.72,86.74,38662.0,58.9574,59.005,58.9506,58.9642,38662.0
2016-11-23 11:20:00,86.74,86.84,86.73,86.82,47629.0,58.9642,59.0322,58.9574,59.0186,47629.0
2016-11-23 11:25:00,86.83,86.85,86.79,86.82,34127.0,59.0254,59.039,58.9982,59.0186,34127.0
2016-11-23 11:30:00,86.83,86.86,86.8,86.84,54301.0,59.0254,59.0458,59.005,59.0322,54301.0
2016-11-23 11:35:00,86.83,86.97,86.83,86.95,59021.0,59.0254,59.1205,59.0254,59.1069,59021.0
2016-11-23 11:40:00,86.96,86.96,86.79,86.8,40026.0,59.1137,59.1137,58.9982,59.005,40026.0
2016-11-23 11:45:00,86.79,86.83,86.71,86.79,63049.0,58.9982,59.0254,58.9438,58.9982,63049.0
2016-11-23 11:50:00,86.8,86.91,86.79,86.88,30348.0,59.005,59.0797,58.9982,59.0594,30348.0
2016-11-23 11:55:00,86.88,87.05,86.87,87.05,60232.0,59.0594,59.1749,59.0526,59.1749,60232.0
2016-11-23 12:00:00,87.03,87.06,86.92,86.96,41895.0,59.1613,59.1817,59.0865,59.1137,41895.0
2016-11-23 12:05:00,86.96,86.97,86.91,86.94,42222.0,59.1137,59.1205,59.0797,59.1001,42222.0
2016-11-23 12:10:00,86.94,86.97,86.91,86.92,21974.0,59.1001,59.1205,59.0797,59.0865,21974.0
2016-11-23 12:15:00,86.93,87.0,86.93,86.98,41583.0,59.0933,59.1409,59.0933,59.1273,41583.0
2016-11-23 12:20:00,86.98,87.0,86.93,86.93,26744.0,59.1273,59.1409,59.0933,59.0933,26744.0
2016-11-23 12:25:00,86.93,86.95,86.91,86.92,28807.0,59.0933,59.1069,59.0797,59.0865,28807.0
2016-11-23 12:30:00,86.93,86.97,86.92,86.96,37714.0,59.0933,59.1205,59.0865,59.1137,37714.0
2016-11-23 12:35:00,86.97,86.98,86.94,86.95,30474.0,59.1205,59.1273,59.1001,59.1069,30474.0
2016-11-23 12:40:00,86.95,87.04,86.9,87.04,42910.0,59.1069,59.1681,59.073,59.1681,42910.0
2016-11-23 12:45:00,87.04,87.08,87.0,87.03,30968.0,59.1681,59.1953,59.1409,59.1613,30968.0
2016-11-23 12:50:00,87.02,87.03,86.95,86.95,27560.0,59.1545,59.1613,59.1069,59.1069,27560.0
2016-11-23 12:55:00,86.95,87.02,86.95,86.97,23216.0,59.1069,59.1545,59.1069,59.1205,23216.0
2016-11-23 13:00:00,86.98,86.98,86.92,86.94,35613.0,59.1273,59.1273,59.0865,59.1001,35613.0
2016-11-23 13:05:00,86.94,86.95,86.86,86.86,33234.0,59.1001,59.1069,59.0458,59.0458,33234.0
2016-11-23 13:10:00,86.86,86.89,86.82,86.89,35998.0,59.0458,59.0662,59.0186,59.0662,35998.0
2016-11-23 13:15:00,86.88,86.91,86.84,86.84,27698.0,59.0594,59.0797,59.0322,59.0322,27698.0
2016-11-23 13:20:00,86.84,86.86,86.78,86.79,94436.0,59.0322,59.0458,58.9914,58.9982,94436.0
2016-11-23 13:25:00,86.79,86.81,86.76,86.79,57063.0,58.9982,59.0118,58.9778,58.9982,57063.0
2016-11-23 13:30:00,86.79,86.87,86.79,86.84,29885.0,58.9982,59.0526,58.9982,59.0322,29885.0
2016-11-23 13:35:00,86.85,86.86,86.83,86.85,17981.0,59.039,59.0458,59.0254,59.039,17981.0
2016-11-23 13:40:00,86.84,86.85,86.81,86.81,30924.0,59.0322,59.039,59.0118,59.0118,30924.0
2016-11-23 13:45:00,86.81,86.83,86.77,86.78,21642.0,59.0118,59.0254,58.9846,58.9914,21642.0
2016-11-23 13:50:00,86.77,86.81,86.76,86.78,23906.0,58.9846,59.0118,58.9778,58.9914,23906.0
2016-11-23 13:55:00,86.78,86.79,86.76,86.77,17756.0,58.9914,58.9982,58.9778,58.9846,17756.0
2016-11-23 14:00:00,86.76,86.8,86.73,86.75,54985.0,58.9778,59.005,58.9574,58.971,54985.0
2016-11-23 14:05:00,86.74,86.78,86.73,86.77,31132.0,58.9642,58.9914,58.9574,58.9846,31132.0
2016-11-23 14:10:00,86.76,86.8,86.74,86.79,52731.0,58.9778,59.005,58.9642,58.9982,52731.0
2016-11-23 14:15:00,86.78,86.85,86.77,86.82,31845.0,58.9914,59.039,58.9846,59.0186,31845.0
2016-11-23 14:20:00,86.82,86.89,86.8,86.82,33503.0,59.0186,59.0662,59.005,59.0186,33503.0
2016-11-23 14:25:00,86.81,86.88,86.77,86.86,33194.0,59.0118,59.0594,58.9846,59.0458,33194.0
2016-11-23 14:30:00,86.86,86.9,86.84,86.84,45570.0,59.0458,59.073,59.0322,59.0322,45570.0
2016-11-23 14:35:00,86.83,86.84,86.74,86.74,64592.0,59.0254,59.0322,58.9642,58.9642,64592.0
2016-11-23 14:40:00,86.75,86.76,86.7,86.74,19083.0,58.971,58.9778,58.937,58.9642,19083.0
2016-11-23 14:45:00,86.75,86.88,86.75,86.86,24012.0,58.971,59.0594,58.971,59.0458,24012.0
2016-11-23 14:50:00,86.86,86.88,86.81,86.82,17896.0,59.0458,59.0594,59.0118,59.0186,17896.0
2016-11-23 14:55:00,86.82,86.86,86.81,86.83,26793.0,59.0186,59.0458,59.0118,59.0254,26793.0
2016-11-23 15:00:00,86.84,86.85,86.79,86.83,46555.0,59.0322,59.039,58.9982,59.0254,46555.0
2016-11-23 15:05:00,86.82,86.83,86.78,86.81,29884.0,59.0186,59.0254,58.9914,59.0118,29884.0
2016-11-23 15:10:00,86.81,86.82,86.77,86.77,32855.0,59.0118,59.0186,58.9846,58.9846,32855.0
2016-11-23 15:15:00,86.77,86.78,86.74,86.77,62014.0,58.9846,58.9914,58.9642,58.9846,62014.0
2016-11-23 15:20:00,86.77,86.79,86.75,86.75,34160.0,58.9846,58.9982,58.971,58.971,34160.0
2016-11-23 15:25:00,86.75,86.78,86.73,86.78,77444.0,58.971,58.9914,58.9574,58.9914,77444.0
2016-11-23 15:30:00,86.79,86.82,86.75,86.81,93369.0,58.9982,59.0186,58.971,59.0118,93369.0
2016-11-23 15:35:00,86.81,86.89,86.78,86.82,102848.0,59.0118,59.0662,58.9914,59.0186,102848.0
2016-11-23 15:40:00,86.81,86.97,86.81,86.97,140090.0,59.0118,59.1205,59.0118,59.1205,140090.0
2016-11-23 15:45:00,86.97,86.98,86.92,86.96,115315.0,59.1205,59.1273,59.0865,59.1137,115315.0
2016-11-23 15:50:00,86.95,86.97,86.86,86.88,137093.0,59.1069,59.1205,59.0458,59.0594,137093.0
2016-11-23 15:55:00,86.87,86.95,86.87,86.92,352402.0,59.0526,59.1069,59.0526,59.0865,352402.0
2016-11-25 09:30:00,86.71,87.0,86.54,86.98,246833.0,58.9438,59.1409,58.8282,59.1273,246833.0
2016-11-25 09:35:00,87.0,87.13,86.79,86.84,130178.0,59.1409,59.2293,58.9982,59.0322,130178.0
2016-11-25 09:40:00,86.83,86.88,86.7,86.79,65840.0,59.0254,59.0594,58.937,58.9982,65840.0
2016-11-25 09:45:00,86.8,86.83,86.66,86.74,102893.0,59.005,59.0254,58.9098,58.9642,102893.0
2016-11-25 09:50:00,86.73,86.79,86.71,86.76,102684.0,58.9574,58.9982,58.9438,58.9778,102684.0
2016-11-25 09:55:00,86.76,86.99,86.74,86.99,103966.0,58.9778,59.1341,58.9642,59.1341,103966.0
2016-11-25 10:00:00,86.99,86.99,86.84,86.9,70671.0,59.1341,59.1341,59.0322,59.073,70671.0
2016-11-25 10:05:00,86.9,86.98,86.83,86.9,57739.0,59.073,59.1273,59.0254,59.073,57739.0
2016-11-25 10:10:00,86.91,86.98,86.87,86.94,44880.0,59.0797,59.1273,59.0526,59.1001,44880.0
2016-11-25 10:15:00,86.93,86.94,86.84,86.87,51462.0,59.0933,59.1001,59.0322,59.0526,51462.0
2016-11-25 10:20:00,86.87,86.9,86.84,86.89,22284.0,59.0526,59.073,59.0322,59.0662,22284.0
2016-11-25 10:25:00,86.89,86.9,86.77,86.83,62563.0,59.0662,59.073,58.9846,59.0254,62563.0
2016-11-25 10:30:00,86.84,86.86,86.78,86.79,40674.0,59.0322,59.0458,58.9914,58.9982,40674.0
2016-11-25 10:35:00,86.79,86.85,86.75,86.84,43043.0,58.9982,59.039,58.971,59.0322,43043.0
2016-11-25 10:40:00,86.83,86.84,86.77,86.82,74241.0,59.0254,59.0322,58.9846,59.0186,74241.0
2016-11-25 10:45:00,86.82,86.95,86.78,86.94,67958.0,59.0186,59.1069,58.9914,59.1001,67958.0
2016-11-25 10:50:00,86.95,86.95,86.86,86.91,28992.0,59.1069,59.1069,59.0458,59.0797,28992.0
2016-11-25 10:55:00,86.91,86.98,86.88,86.94,58259.0,59.0797,59.1273,59.0594,59.1001,58259.0
2016-11-25 11:00:00,86.93,86.95,86.85,86.9,24048.0,59.0933,59.1069,59.039,59.073,24048.0
2016-11-25 11:05:00,86.9,86.91,86.85,86.87,42052.0,59.073,59.0797,59.039,59.0526,42052.0
2016-11-25 11:10:00,86.87,87.01,86.87,87.0,48797.0,59.0526,59.1477,59.0526,59.1409,48797.0
2016-11-25 11:15:00,87.01,87.03,86.92,86.96,98011.0,59.1477,59.1613,59.0865,59.1137,98011.0
2016-11-25 11:20:00,86.96,86.96,86.83,86.87,66504.0,59.1137,59.1137,59.0254,59.0526,66504.0
2016-11-25 11:25:00,86.88,86.92,86.83,86.88,61858.0,59.0594,59.0865,59.0254,59.0594,61858.0
2016-11-25 11:30:00,86.88,86.91,86.83,86.85,80276.0,59.0594,59.0797,59.0254,59.039,80276.0
2016-11-25 11:35:00,86.85,86.86,86.81,86.83,46173.0,59.039,59.0458,59.0118,59.0254,46173.0
2016-11-25 11:40:00,86.83,86.87,86.82,86.84,52661.0,59.0254,59.0526,59.0186,59.0322,52661.0
2016-11-25 11:45:00,86.82,86.87,86.81,86.84,46980.0,59.0186,59.0526,59.0118,59.0322,46980.0
2016-11-25 11:50:00,86.85,86.86,86.76,86.78,68995.0,59.039,59.0458,58.9778,58.9914,68995.0
2016-11-25 11:55:00,86.78,86.79,86.66,86.7,110517.0,58.9914,58.9982,58.9098,58.937,110517.0
2016-11-25 12:00:00,86.7,86.75,86.67,86.75,95983.0,58.937,58.971,58.9166,58.971,95983.0
2016-11-25 12:05:00,86.75,86.78,86.69,86.72,78933.0,58.971,58.9914,58.9302,58.9506,78933.0
2016-11-25 12:10:00,86.73,86.82,86.72,86.81,44299.0,58.9574,59.0186,58.9506,59.0118,44299.0
2016-11-25 12:15:00,86.8,86.88,86.78,86.86,32868.0,59.005,59.0594,58.9914,59.0458,32868.0
2016-11-25 12:20:00,86.87,86.93,86.87,86.89,41568.0,59.0526,59.0933,59.0526,59.0662,41568.0
2016-11-25 12:25:00,86.89,86.89,86.8,86.82,72957.0,59.0662,59.0662,59.005,59.0186,72957.0
2016-11-25 12:30:00,86.82,86.9,86.81,86.84,74691.0,59.0186,59.073,59.0118,59.0322,74691.0
2016-11-25 12:35:00,86.84,86.89,86.83,86.84,149658.0,59.0322,59.0662,59.0254,59.0322,149658.0
2016-11-25 12:40:00,86.83,86.85,86.79,86.84,82213.0,59.0254,59.039,58.9982,59.0322,82213.0
2016-11-25 12:45:00,86.84,86.86,86.81,86.85,113241.0,59.0322,59.0458,59.0118,59.039,113241.0
2016-11-25 12:50:00,86.85,86.93,86.83,86.93,165531.0,59.039,59.0933,59.0254,59.0933,165531.0
2016-11-25 12:55:00,86.92,87.14,86.92,87.11,414732.0,59.0865,59.2361,59.0865,59.2157,414732.0
2016-11-28 09:30:00,86.95,87.06,86.71,86.9,245171.0,59.1069,59.1817,58.9438,59.073,245171.0
2016-11-28 09:35:00,86.88,86.92,86.77,86.82,73184.0,59.0594,59.0865,58.9846,59.0186,73184.0
2016-11-28 09:40:00,86.82,86.85,86.72,86.85,90104.0,59.0186,59.039,58.9506,59.039,90104.0
2016-11-28 09:45:00,86.86,86.9,86.8,86.88,58648.0,59.0458,59.073,59.005,59.0594,58648.0
2016-11-28 09:50:00,86.89,86.96,86.85,86.86,66833.0,59.0662,59.1137,59.039,59.0458,66833.0
2016-11-28 09:55:00,86.87,86.89,86.72,86.73,130701.0,59.0526,59.0662,58.9506,58.9574,130701.0
2016-11-28 10:00:00,86.73,86.76,86.64,86.73,56316.0,58.9574,58.9778,58.8962,58.9574,56316.0
2016-11-28 10:05:00,86.74,86.76,86.66,86.76,49850.0,58.9642,58.9778,58.9098,58.9778,49850.0
2016-11-28 10:10:00,86.76,86.81,86.71,86.81,56683.0,58.9778,59.0118,58.9438,59.0118,56683.0
2016-11-28 10:15:00,86.8,86.86,86.72,86.86,63273.0,59.005,59.0458,58.9506,59.0458,63273.0
2016-11-28 10:20:00,86.87,86.87,86.81,86.86,52208.0,59.0526,59.0526,59.0118,59.0458,52208.0
2016-11-28 10:25:00,86.86,86.97,86.86,86.97,51172.0,59.0458,59.1205,59.0458,59.1205,51172.0
2016-11-28 10:30:00,86.97,87.11,86.94,86.94,110359.0,59.1205,59.2157,59.1001,59.1001,110359.0
2016-11-28 10:35:00,86.91,86.95,86.83,86.88,32241.0,59.0797,59.1069,59.0254,59.0594,32241.0
2016-11-28 10:40:00,86.89,86.91,86.76,86.77,56900.0,59.0662,59.0797,58.9778,58.9846,56900.0
2016-11-28 10:45:00,86.76,86.83,86.73,86.82,33507.0,58.9778,59.0254,58.9574,59.0186,33507.0
2016-11-28 10:50:00,86.82,86.91,86.79,86.9,29802.0,59.0186,59.0797,58.9982,59.073,29802.0
2016-11-28 10:55:00,86.89,86.98,86.72,86.76,90372.0,59.0662,59.1273,58.9506,58.9778,90372.0
2016-11-28 11:00:00,86.76,86.85,86.75,86.82,76054.0,58.9778,59.039,58.971,59.0186,76054.0
2016-11-28 11:05:00,86.81,86.89,86.79,86.86,33095.0,59.0118,59.0662,58.9982,59.0458,33095.0
2016-11-28 11:10:00,86.86,86.97,86.83,86.94,93795.0,59.0458,59.1205,59.0254,59.1001,93795.0
2016-11-28 11:15:00,86.94,87.02,86.89,86.95,48665.0,59.1001,59.1545,59.0662,59.1069,48665.0
2016-11-28 11:20:00,86.96,87.09,86.95,87.07,59036.0,59.1137,59.2021,59.1069,59.1885,59036.0
2016-11-28 11:25:00,87.07,87.09,87.04,87.08,41097.0,59.1885,59.2021,59.1681,59.1953,41097.0
2016-11-28 11:30:00,87.07,87.14,87.06,87.07,57083.0,59.1885,59.2361,59.1817,59.1885,57083.0
2016-11-28 11:35:00,87.07,87.11,87.02,87.05,56493.0,59.1885,59.2157,59.1545,59.1749,56493.0
2016-11-28 11:40:00,87.06,87.07,87.0,87.03,41031.0,59.1817,59.1885,59.1409,59.1613,41031.0
2016-11-28 11:45:00,87.03,87.03,86.94,86.99,59468.0,59.1613,59.1613,59.1001,59.1341,59468.0
2016-11-28 11:50:00,86.98,86.99,86.9,86.94,42323.0,59.1273,59.1341,59.073,59.1001,42323.0
2016-11-28 11:55:00,86.93,87.04,86.91,87.04,37887.0,59.0933,59.1681,59.0797,59.1681,37887.0
2016-11-28 12:00:00,87.04,87.11,87.01,87.11,83719.0,59.1681,59.2157,59.1477,59.2157,83719.0
2016-11-28 12:05:00,87.11,87.13,87.02,87.05,47922.0,59.2157,59.2293,59.1545,59.1749,47922.0
2016-11-28 12:10:00,87.04,87.08,86.98,86.98,113302.0,59.1681,59.1953,59.1273,59.1273,113302.0
2016-11-28 12:15:00,86.98,87.02,86.92,86.95,33645.0,59.1273,59.1545,59.0865,59.1069,33645.0
2016-11-28 12:20:00,86.94,86.98,86.89,86.96,32057.0,59.1001,59.1273,59.0662,59.1137,32057.0
2016-11-28 12:25:00,86.97,86.97,86.78,86.84,65033.0,59.1205,59.1205,58.9914,59.0322,65033.0
2016-11-28 12:30:00,86.84,87.02,86.82,87.01,50574.0,59.0322,59.1545,59.0186,59.1477,50574.0
2016-11-28 12:35:00,87.01,87.02,86.91,86.91,19105.0,59.1477,59.1545,59.0797,59.0797,19105.0
2016-11-28 12:40:00,86.9,86.95,86.88,86.94,29764.0,59.073,59.1069,59.0594,59.1001,29764.0
2016-11-28 12:45:00,86.94,86.99,86.92,86.99,25063.0,59.1001,59.1341,59.0865,59.1341,25063.0
2016-11-28 12:50:00,86.98,86.99,86.91,86.92,20380.0,59.1273,59.1341,59.0797,59.0865,20380.0
2016-11-28 12:55:00,86.92,86.97,86.89,86.95,18337.0,59.0865,59.1205,59.0662,59.1069,18337.0
2016-11-28 13:00:00,86.95,87.05,86.92,86.97,39902.0,59.1069,59.1749,59.0865,59.1205,39902.0
2016-11-28 13:05:00,86.96,86.98,86.89,86.94,76675.0,59.1137,59.1273,59.0662,59.1001,76675.0
2016-11-28 13:10:00,86.94,87.01,86.93,87.0,20719.0,59.1001,59.1477,59.0933,59.1409,20719.0
2016-11-28 13:15:00,87.0,87.04,86.95,87.03,23462.0,59.1409,59.1681,59.1069,59.1613,23462.0
2016-11-28 13:20:00,87.03,87.05,86.94,86.94,51967.0,59.1613,59.1749,59.1001,59.1001,51967.0
2016-11-28 13:25:00,86.93,87.02,86.91,87.01,22909.0,59.0933,59.1545,59.0797,59.1477,22909.0
2016-11-28 13:30:00,87.02,87.07,87.01,87.07,52435.0,59.1545,59.1885,59.1477,59.1885,52435.0
2016-11-28 13:35:00,87.08,87.14,87.07,87.11,39250.0,59.1953,59.2361,59.1885,59.2157,39250.0
2016-11-28 13:40:00,87.12,87.13,87.08,87.09,18011.0,59.2225,59.2293,59.1953,59.2021,18011.0
2016-11-28 13:45:00,87.07,87.09,87.0,87.04,46354.0,59.1885,59.2021,59.1409,59.1681,46354.0
2016-11-28 13:50:00,87.04,87.06,86.96,86.97,37528.0,59.1681,59.1817,59.1137,59.1205,37528.0
2016-11-28 13:55:00,86.98,87.01,86.95,86.96,93996.0,59.1273,59.1477,59.1069,59.1137,93996.0
2016-11-28 14:00:00,86.96,87.05,86.95,87.04,49698.0,59.1137,59.1749,59.1069,59.1681,49698.0
2016-11-28 14:05:00,87.05,87.1,87.04,87.07,31480.0,59.1749,59.2089,59.1681,59.1885,31480.0
2016-11-28 14:10:00,87.06,87.08,87.03,87.07,43453.0,59.1817,59.1953,59.1613,59.1885,43453.0
2016-11-28 14:15:00,87.07,87.12,87.04,87.11,72235.0,59.1885,59.2225,59.1681,59.2157,72235.0
2016-11-28 14:20:00,87.1,87.1,87.06,87.06,23076.0,59.2089,59.2089,59.1817,59.1817,23076.0
2016-11-28 14:25:00,87.06,87.12,87.05,87.09,52962.0,59.1817,59.2225,59.1749,59.2021,52962.0
2016-11-28 14:30:00,87.09,87.1,86.99,87.04,76322.0,59.2021,59.2089,59.1341,59.1681,76322.0
2016-11-28 14:35:00,87.05,87.06,87.0,87.01,56418.0,59.1749,59.1817,59.1409,59.1477,56418.0
2016-11-28 14:40:00,87.01,87.03,86.93,86.97,66365.0,59.1477,59.1613,59.0933,59.1205,66365.0
2016-11-28 14:45:00,86.97,86.99,86.89,86.91,58516.0,59.1205,59.1341,59.0662,59.0797,58516.0
2016-11-28 14:50:00,86.91,86.93,86.78,86.79,78543.0,59.0797,59.0933,58.9914,58.9982,78543.0
2016-11-28 14:55:00,86.79,86.84,86.74,86.83,50843.0,58.9982,59.0322,58.9642,59.0254,50843.0
2016-11-28 15:00:00,86.84,86.85,86.76,86.77,32734.0,59.0322,59.039,58.9778,58.9846,32734.0
2016-11-28 15:05:00,86.77,86.79,86.72,86.74,48872.0,58.9846,58.9982,58.9506,58.9642,48872.0
2016-11-28 15:10:00,86.74,86.84,86.71,86.83,52015.0,58.9642,59.0322,58.9438,59.0254,52015.0
2016-11-28 15:15:00,86.84,86.88,86.81,86.87,28316.0,59.0322,59.0594,59.0118,59.0526,28316.0
2016-11-28 15:20:00,86.88,86.88,86.74,86.74,60374.0,59.0594,59.0594,58.9642,58.9642,60374.0
2016-11-28 15:25:00,86.74,86.75,86.63,86.65,61111.0,58.9642,58.971,58.8894,58.903,61111.0
2016-11-28 15:30:00,86.65,86.69,86.6,86.62,66264.0,58.903,58.9302,58.869,58.8826,66264.0
2016-11-28 15:35:00,86.61,86.63,86.56,86.57,64897.0,58.8758,58.8894,58.8418,58.8486,64897.0
2016-11-28 15:40:00,86.57,86.58,86.41,86.42,164506.0,58.8486,58.8554,58.7399,58.7467,164506.0
2016-11-28 15:45:00,86.43,86.47,86.37,86.4,228099.0,58.7535,58.7806,58.7127,58.7331,228099.0
2016-11-28 15:50:00,86.4,86.48,86.37,86.45,215852.0,58.7331,58.7874,58.7127,58.7671,215852.0
2016-11-28 15:55:00,86.44,86.55,86.4,86.49,467518.0,58.7603,58.835,58.7331,58.7942,467518.0
2016-11-29 09:30:00,85.42,85.97,85.42,85.94,306224.0,58.0669,58.4408,58.0669,58.4204,306224.0
2016-11-29 09:35:00,85.9,85.97,85.66,85.69,220876.0,58.3932,58.4408,58.23,58.2504,220876.0
2016-11-29 09:40:00,85.69,85.72,85.51,85.7,176983.0,58.2504,58.2708,58.1281,58.2572,176983.0
2016-11-29 09:45:00,85.71,85.71,85.5,85.59,215577.0,58.264,58.264,58.1213,58.1824,215577.0
2016-11-29 09:50:00,85.6,85.87,85.52,85.87,184959.0,58.1892,58.3728,58.1349,58.3728,184959.0
2016-11-29 09:55:00,85.86,85.87,85.6,85.61,145779.0,58.366,58.3728,58.1892,58.196,145779.0
2016-11-29 10:00:00,85.61,85.64,85.3,85.37,202277.0,58.196,58.2164,57.9853,58.0329,202277.0
2016-11-29 10:05:00,85.37,85.68,85.36,85.66,150413.0,58.0329,58.2436,58.0261,58.23,150413.0
2016-11-29 10:10:00,85.65,85.69,85.47,85.5,104816.0,58.2232,58.2504,58.1009,58.1213,104816.0
2016-11-29 10:15:00,85.52,85.68,85.46,85.64,105589.0,58.1349,58.2436,58.0941,58.2164,105589.0
2016-11-29 10:20:00,85.64,85.64,85.42,85.42,104285.0,58.2164,58.2164,58.0669,58.0669,104285.0
2016-11-29 10:25:00,85.41,85.43,85.18,85.22,268355.0,58.0601,58.0737,57.9037,57.9309,268355.0
2016-11-29 10:30:00,85.22,85.27,85.08,85.14,147151.0,57.9309,57.9649,57.8358,57.8765,147151.0
2016-11-29 10:35:00,85.15,85.21,85.1,85.12,199935.0,57.8833,57.9241,57.8493,57.8629,199935.0
2016-11-29 10:40:00,85.13,85.33,85.12,85.32,112089.0,57.8697,58.0057,57.8629,57.9989,112089.0
2016-11-29 10:45:00,85.33,85.48,85.33,85.47,121274.0,58.0057,58.1077,58.0057,58.1009,121274.0
2016-11-29 10:50:00,85.47,85.64,85.44,85.58,126629.0,58.1009,58.2164,58.0805,58.1756,126629.0
2016-11-29 10:55:00,85.59,85.65,85.5,85.6,105775.0,58.1824,58.2232,58.1213,58.1892,105775.0
2016-11-29 11:00:00,85.61,85.63,85.53,85.61,49478.0,58.196,58.2096,58.1417,58.196,49478.0
2016-11-29 11:05:00,85.6,85.72,85.57,85.72,73545.0,58.1892,58.2708,58.1688,58.2708,73545.0
2016-11-29 11:10:00,85.73,85.8,85.69,85.79,66250.0,58.2776,58.3252,58.2504,58.3184,66250.0
2016-11-29 11:15:00,85.79,85.84,85.53,85.59,95782.0,58.3184,58.3524,58.1417,58.1824,95782.0
2016-11-29 11:20:00,85.59,85.63,85.56,85.56,36486.0,58.1824,58.2096,58.162,58.162,36486.0
2016-11-29 11:25:00,85.56,85.75,85.54,85.72,74211.0,58.162,58.2912,58.1485,58.2708,74211.0
2016-11-29 11:30:00,85.72,85.89,85.71,85.84,105805.0,58.2708,58.3864,58.264,58.3524,105805.0
2016-11-29 11:35:00,85.83,85.9,85.81,85.89,66992.0,58.3456,58.3932,58.332,58.3864,66992.0
2016-11-29 11:40:00,85.9,85.96,85.84,85.88,67669.0,58.3932,58.434,58.3524,58.3796,67669.0
2016-11-29 11:45:00,85.87,85.9,85.84,85.89,47334.0,58.3728,58.3932,58.3524,58.3864,47334.0
2016-11-29 11:50:00,85.9,85.96,85.88,85.94,53762.0,58.3932,58.434,58.3796,58.4204,53762.0
2016-11-29 11:55:00,85.93,85.93,85.77,85.85,90215.0,58.4136,58.4136,58.3048,58.3592,90215.0
2016-11-29 12:00:00,85.85,85.95,85.85,85.92,53125.0,58.3592,58.4272,58.3592,58.4068,53125.0
2016-11-29 12:05:00,85.91,85.96,85.88,85.9,54918.0,58.4,58.434,58.3796,58.3932,54918.0
2016-11-29 12:10:00,85.9,85.93,85.75,85.75,84463.0,58.3932,58.4136,58.2912,58.2912,84463.0
2016-11-29 12:15:00,85.74,85.75,85.6,85.63,90304.0,58.2844,58.2912,58.1892,58.2096,90304.0
2016-11-29 12:20:00,85.63,85.7,85.62,85.69,32959.0,58.2096,58.2572,58.2028,58.2504,32959.0
2016-11-29 12:25:00,85.68,85.78,85.66,85.76,66841.0,58.2436,58.3116,58.23,58.298,66841.0
2016-11-29 12:30:00,85.76,85.8,85.67,85.67,29143.0,58.298,58.3252,58.2368,58.2368,29143.0
2016-11-29 12:35:00,85.68,85.71,85.66,85.68,49971.0,58.2436,58.264,58.23,58.2436,49971.0
2016-11-29 12:40:00,85.67,85.71,85.65,85.69,38702.0,58.2368,58.264,58.2232,58.2504,38702.0
2016-11-29 12:45:00,85.69,85.71,85.67,85.69,36440.0,58.2504,58.264,58.2368,58.2504,36440.0
2016-11-29 12:50:00,85.7,85.79,85.7,85.78,55064.0,58.2572,58.3184,58.2572,58.3116,55064.0
2016-11-29 12:55:00,85.79,85.85,85.78,85.84,46500.0,58.3184,58.3592,58.3116,58.3524,46500.0
2016-11-29 13:00:00,85.84,85.86,85.79,85.83,30657.0,58.3524,58.366,58.3184,58.3456,30657.0
2016-11-29 13:05:00,85.83,85.85,85.72,85.77,33468.0,58.3456,58.3592,58.2708,58.3048,33468.0
2016-11-29 13:10:00,85.78,85.79,85.7,85.74,26460.0,58.3116,58.3184,58.2572,58.2844,26460.0
2016-11-29 13:15:00,85.73,85.77,85.68,85.76,42126.0,58.2776,58.3048,58.2436,58.298,42126.0
2016-11-29 13:20:00,85.76,85.78,85.74,85.78,27082.0,58.298,58.3116,58.2844,58.3116,27082.0
2016-11-29 13:25:00,85.78,85.9,85.77,85.86,66695.0,58.3116,58.3932,58.3048,58.366,66695.0
2016-11-29 13:30:00,85.86,85.9,85.83,85.88,42368.0,58.366,58.3932,58.3456,58.3796,42368.0
2016-11-29 13:35:00,85.88,85.94,85.87,85.89,83078.0,58.3796,58.4204,58.3728,58.3864,83078.0
2016-11-29 13:40:00,85.88,85.91,85.85,85.88,37597.0,58.3796,58.4,58.3592,58.3796,37597.0
2016-11-29 13:45:00,85.88,85.95,85.86,85.94,44561.0,58.3796,58.4272,58.366,58.4204,44561.0
2016-11-29 13:50:00,85.94,85.95,85.91,85.94,39871.0,58.4204,58.4272,58.4,58.4204,39871.0
2016-11-29 13:55:00,85.94,85.98,85.92,85.95,57563.0,58.4204,58.4476,58.4068,58.4272,57563.0
2016-11-29 14:00:00,85.96,86.0,85.94,85.97,58245.0,58.434,58.4611,58.4204,58.4408,58245.0
2016-11-29 14:05:00,85.97,86.02,85.97,86.0,49517.0,58.4408,58.4747,58.4408,58.4611,49517.0
2016-11-29 14:10:00,86.01,86.08,85.97,85.97,52845.0,58.4679,58.5155,58.4408,58.4408,52845.0
2016-11-29 14:15:00,85.97,86.0,85.92,85.94,75620.0,58.4408,58.4611,58.4068,58.4204,75620.0
2016-11-29 14:20:00,85.95,85.95,85.85,85.87,63063.0,58.4272,58.4272,58.3592,58.3728,63063.0
2016-11-29 14:25:00,85.87,85.93,85.84,85.92,82009.0,58.3728,58.4136,58.3524,58.4068,82009.0
2016-11-29 14:30:00,85.93,85.97,85.91,85.96,57931.0,58.4136,58.4408,58.4,58.434,57931.0
2016-11-29 14:35:00,85.97,85.99,85.93,85.96,49207.0,58.4408,58.4544,58.4136,58.434,49207.0
2016-11-29 14:40:00,85.97,86.01,85.94,85.99,86254.0,58.4408,58.4679,58.4204,58.4544,86254.0
2016-11-29 14:45:00,85.99,86.0,85.94,85.97,58290.0,58.4544,58.4611,58.4204,58.4408,58290.0
2016-11-29 14:50:00,85.97,86.02,85.95,86.01,61901.0,58.4408,58.4747,58.4272,58.4679,61901.0
2016-11-29 14:55:00,86.01,86.05,85.97,86.05,60307.0,58.4679,58.4951,58.4408,58.4951,60307.0
2016-11-29 15:00:00,86.04,86.04,85.89,85.91,68547.0,58.4883,58.4883,58.3864,58.4,68547.0
2016-11-29 15:05:00,85.91,85.96,85.81,85.82,99513.0,58.4,58.434,58.332,58.3388,99513.0
2016-11-29 15:10:00,85.81,85.85,85.79,85.8,41737.0,58.332,58.3592,58.3184,58.3252,41737.0
2016-11-29 15:15:00,85.81,85.87,85.8,85.81,51753.0,58.332,58.3728,58.3252,58.332,51753.0
2016-11-29 15:20:00,85.8,85.86,85.77,85.84,81397.0,58.3252,58.366,58.3048,58.3524,81397.0
2016-11-29 15:25:00,85.84,85.89,85.8,85.81,61405.0,58.3524,58.3864,58.3252,58.332,61405.0
2016-11-29 15:30:00,85.81,85.84,85.77,85.81,68775.0,58.332,58.3524,58.3048,58.332,68775.0
2016-11-29 15:35:00,85.82,85.87,85.8,85.82,86512.0,58.3388,58.3728,58.3252,58.3388,86512.0
2016-11-29 15:40:00,85.82,85.91,85.81,85.89,98915.0,58.3388,58.4,58.332,58.3864,98915.0
2016-11-29 15:45:00,85.88,85.89,85.77,85.89,141967.0,58.3796,58.3864,58.3048,58.3864,141967.0
2016-11-29 15:50:00,85.89,85.96,85.88,85.93,189226.0,58.3864,58.434,58.3796,58.4136,189226.0
2016-11-29 15:55:00,85.93,85.95,85.87,85.92,291458.0,58.4136,58.4272,58.3728,58.4068,291458.0
2016-11-30 09:30:00,87.6,87.8,87.21,87.43,741284.0,59.5488,59.6848,59.2837,59.4332,741284.0
2016-11-30 09:35:00,87.4,87.64,87.37,87.56,317553.0,59.4128,59.576,59.3924,59.5216,317553.0
2016-11-30 09:40:00,87.57,87.98,87.51,87.97,475243.0,59.5284,59.8071,59.4876,59.8003,475243.0
2016-11-30 09:45:00,87.97,88.04,87.8,87.81,517632.0,59.8003,59.8479,59.6848,59.6916,517632.0
2016-11-30 09:50:00,87.81,87.95,87.63,87.7,310784.0,59.6916,59.7867,59.5692,59.6168,310784.0
2016-11-30 09:55:00,87.7,87.92,87.63,87.72,296469.0,59.6168,59.7663,59.5692,59.6304,296469.0
2016-11-30 10:00:00,87.73,87.77,87.45,87.6,339702.0,59.6372,59.6644,59.4468,59.5488,339702.0
2016-11-30 10:05:00,87.6,87.66,87.48,87.62,209975.0,59.5488,59.5896,59.4672,59.5624,209975.0
2016-11-30 10:10:00,87.63,87.7,87.43,87.46,193013.0,59.5692,59.6168,59.4332,59.4536,193013.0
2016-11-30 10:15:00,87.45,87.5,87.31,87.42,214635.0,59.4468,59.4808,59.3517,59.4264,214635.0
2016-11-30 10:20:00,87.41,87.45,87.2,87.26,172214.0,59.4196,59.4468,59.2769,59.3177,172214.0
2016-11-30 10:25:00,87.27,87.57,87.25,87.42,169364.0,59.3245,59.5284,59.3109,59.4264,169364.0
2016-11-30 10:30:00,87.42,87.65,87.32,87.39,136443.0,59.4264,59.5828,59.3585,59.406,136443.0
2016-11-30 10:35:00,87.39,87.57,87.39,87.39,151560.0,59.406,59.5284,59.406,59.406,151560.0
2016-11-30 10:40:00,87.38,87.55,87.38,87.46,112023.0,59.3992,59.5148,59.3992,59.4536,112023.0
2016-11-30 10:45:00,87.45,87.68,87.43,87.65,187017.0,59.4468,59.6032,59.4332,59.5828,187017.0
2016-11-30 10:50:00,87.66,87.7,87.46,87.46,105349.0,59.5896,59.6168,59.4536,59.4536,105349.0
2016-11-30 10:55:00,87.47,87.6,87.46,87.51,114205.0,59.4604,59.5488,59.4536,59.4876,114205.0
2016-11-30 11:00:00,87.51,87.75,87.51,87.58,189308.0,59.4876,59.6508,59.4876,59.5352,189308.0
2016-11-30 11:05:00,87.58,87.8,87.5,87.75,130011.0,59.5352,59.6848,59.4808,59.6508,130011.0
2016-11-30 11:10:00,87.75,87.94,87.68,87.87,191280.0,59.6508,59.7799,59.6032,59.7323,191280.0
2016-11-30 11:15:00,87.87,88.18,87.87,88.18,407182.0,59.7323,59.9431,59.7323,59.9431,407182.0
2016-11-30 11:20:00,88.17,88.19,87.95,87.98,368945.0,59.9363,59.9499,59.7867,59.8071,368945.0
2016-11-30 11:25:00,87.99,88.08,87.54,87.57,268223.0,59.8139,59.8751,59.508,59.5284,268223.0
2016-11-30 11:30:00,87.58,87.84,87.55,87.65,190134.0,59.5352,59.7119,59.5148,59.5828,190134.0
2016-11-30 11:35:00,87.65,87.85,87.65,87.84,106530.0,59.5828,59.7187,59.5828,59.7119,106530.0
2016-11-30 11:40:00,87.83,88.05,87.79,88.03,156481.0,59.7051,59.8547,59.678,59.8411,156481.0
2016-11-30 11:45:00,88.03,88.09,87.92,87.92,148760.0,59.8411,59.8819,59.7663,59.7663,148760.0
2016-11-30 11:50:00,87.92,88.05,87.91,88.02,117844.0,59.7663,59.8547,59.7595,59.8343,117844.0
2016-11-30 11:55:00,88.02,88.1,88.0,88.06,77252.0,59.8343,59.8887,59.8207,59.8615,77252.0
2016-11-30 12:00:00,88.06,88.14,88.06,88.1,108784.0,59.8615,59.9159,59.8615,59.8887,108784.0
2016-11-30 12:05:00,88.1,88.11,88.02,88.08,120471.0,59.8887,59.8955,59.8343,59.8751,120471.0
2016-11-30 12:10:00,88.08,88.19,88.07,88.08,98135.0,59.8751,59.9499,59.8683,59.8751,98135.0
2016-11-30 12:15:00,88.08,88.13,88.05,88.11,124043.0,59.8751,59.9091,59.8547,59.8955,124043.0
2016-11-30 12:20:00,88.11,88.14,88.07,88.11,109127.0,59.8955,59.9159,59.8683,59.8955,109127.0
2016-11-30 12:25:00,88.1,88.12,87.95,87.98,142063.0,59.8887,59.9023,59.7867,59.8071,142063.0
2016-11-30 12:30:00,87.98,88.06,87.97,88.05,79414.0,59.8071,59.8615,59.8003,59.8547,79414.0
2016-11-30 12:35:00,88.06,88.07,87.95,87.95,100665.0,59.8615,59.8683,59.7867,59.7867,100665.0
2016-11-30 12:40:00,87.96,88.01,87.94,87.97,147819.0,59.7935,59.8275,59.7799,59.8003,147819.0
2016-11-30 12:45:00,87.97,88.06,87.93,87.95,99985.0,59.8003,59.8615,59.7731,59.7867,99985.0
2016-11-30 12:50:00,87.94,87.99,87.9,87.98,92335.0,59.7799,59.8139,59.7527,59.8071,92335.0
2016-11-30 12:55:00,87.98,88.0,87.88,87.89,100816.0,59.8071,59.8207,59.7391,59.7459,100816.0
2016-11-30 13:00:00,87.88,87.91,87.75,87.75,128329.0,59.7391,59.7595,59.6508,59.6508,128329.0
2016-11-30 13:05:00,87.75,87.86,87.73,87.82,124493.0,59.6508,59.7255,59.6372,59.6984,124493.0
2016-11-30 13:10:00,87.81,87.92,87.76,87.91,94303.0,59.6916,59.7663,59.6576,59.7595,94303.0
2016-11-30 13:15:00,87.91,87.97,87.9,87.93,78370.0,59.7595,59.8003,59.7527,59.7731,78370.0
2016-11-30 13:20:00,87.94,88.01,87.92,87.98,81716.0,59.7799,59.8275,59.7663,59.8071,81716.0
2016-11-30 13:25:00,87.99,88.03,87.92,87.94,101530.0,59.8139,59.8411,59.7663,59.7799,101530.0
2016-11-30 13:30:00,87.94,88.01,87.92,88.0,100241.0,59.7799,59.8275,59.7663,59.8207,100241.0
2016-11-30 13:35:00,88.01,88.01,87.93,87.96,66497.0,59.8275,59.8275,59.7731,59.7935,66497.0
2016-11-30 13:40:00,87.96,87.96,87.89,87.92,90127.0,59.7935,59.7935,59.7459,59.7663,90127.0
2016-11-30 13:45:00,87.92,87.98,87.91,87.97,70996.0,59.7663,59.8071,59.7595,59.8003,70996.0
2016-11-30 13:50:00,87.97,88.02,87.96,88.02,78430.0,59.8003,59.8343,59.7935,59.8343,78430.0
2016-11-30 13:55:00,88.02,88.1,88.0,88.02,164230.0,59.8343,59.8887,59.8207,59.8343,164230.0
2016-11-30 14:00:00,88.03,88.03,87.84,87.97,112952.0,59.8411,59.8411,59.7119,59.8003,112952.0
2016-11-30 14:05:00,87.96,87.97,87.68,87.87,177492.0,59.7935,59.8003,59.6032,59.7323,177492.0
2016-11-30 14:10:00,87.87,87.95,87.76,87.79,140433.0,59.7323,59.7867,59.6576,59.678,140433.0
2016-11-30 14:15:00,87.78,87.94,87.75,87.9,117307.0,59.6712,59.7799,59.6508,59.7527,117307.0
2016-11-30 14:20:00,87.9,87.95,87.76,87.82,102123.0,59.7527,59.7867,59.6576,59.6984,102123.0
2016-11-30 14:25:00,87.82,87.91,87.67,87.69,170653.0,59.6984,59.7595,59.5964,59.61,170653.0
2016-11-30 14:30:00,87.68,87.75,87.66,87.7,95949.0,59.6032,59.6508,59.5896,59.6168,95949.0
2016-11-30 14:35:00,87.69,87.74,87.57,87.68,93414.0,59.61,59.644,59.5284,59.6032,93414.0
2016-11-30 14:40:00,87.69,87.72,87.62,87.64,100341.0,59.61,59.6304,59.5624,59.576,100341.0
2016-11-30 14:45:00,87.63,87.71,87.62,87.64,73549.0,59.5692,59.6236,59.5624,59.576,73549.0
2016-11-30 14:50:00,87.65,87.77,87.59,87.74,78178.0,59.5828,59.6644,59.542,59.644,78178.0
2016-11-30 14:55:00,87.73,87.76,87.68,87.7,151640.0,59.6372,59.6576,59.6032,59.6168,151640.0
2016-11-30 15:00:00,87.69,87.69,87.52,87.56,102424.0,59.61,59.61,59.4944,59.5216,102424.0
2016-11-30 15:05:00,87.56,87.57,87.47,87.51,131237.0,59.5216,59.5284,59.4604,59.4876,131237.0
2016-11-30 15:10:00,87.52,87.67,87.46,87.66,96172.0,59.4944,59.5964,59.4536,59.5896,96172.0
2016-11-30 15:15:00,87.65,87.78,87.64,87.78,87162.0,59.5828,59.6712,59.576,59.6712,87162.0
2016-11-30 15:20:00,87.79,87.89,87.74,87.78,140565.0,59.678,59.7459,59.644,59.6712,140565.0
2016-11-30 15:25:00,87.78,87.87,87.75,87.8,118323.0,59.6712,59.7323,59.6508,59.6848,118323.0
2016-11-30 15:30:00,87.8,87.81,87.63,87.75,147411.0,59.6848,59.6916,59.5692,59.6508,147411.0
2016-11-30 15:35:00,87.74,87.84,87.72,87.84,252067.0,59.644,59.7119,59.6304,59.7119,252067.0
2016-11-30 15:40:00,87.84,87.89,87.74,87.76,188239.0,59.7119,59.7459,59.644,59.6576,188239.0
2016-11-30 15:45:00,87.76,87.8,87.51,87.79,412688.0,59.6576,59.6848,59.4876,59.678,412688.0
2016-11-30 15:50:00,87.8,87.83,87.72,87.83,319589.0,59.6848,59.7051,59.6304,59.7051,319589.0
2016-11-30 15:55:00,87.83,87.83,87.27,87.31,2058785.0,59.7051,59.7051,59.3245,59.3517,2058785.0
2016-12-01 09:30:00,87.98,88.08,87.65,87.91,447547.0,59.8071,59.8751,59.5828,59.7595,447547.0
2016-12-01 09:35:00,87.91,87.91,87.72,87.78,223276.0,59.7595,59.7595,59.6304,59.6712,223276.0
2016-12-01 09:40:00,87.79,87.84,87.59,87.84,259519.0,59.678,59.7119,59.542,59.7119,259519.0
2016-12-01 09:45:00,87.83,88.01,87.8,87.81,337173.0,59.7051,59.8275,59.6848,59.6916,337173.0
2016-12-01 09:50:00,87.83,87.94,87.63,87.73,192427.0,59.7051,59.7799,59.5692,59.6372,192427.0
2016-12-01 09:55:00,87.74,87.98,87.68,87.95,172465.0,59.644,59.8071,59.6032,59.7867,172465.0
2016-12-01 10:00:00,87.93,88.07,87.82,88.06,242785.0,59.7731,59.8683,59.6984,59.8615,242785.0
2016-12-01 10:05:00,88.06,88.14,87.99,88.08,185376.0,59.8615,59.9159,59.8139,59.8751,185376.0
2016-12-01 10:10:00,88.07,88.3,88.05,88.16,221534.0,59.8683,60.0246,59.8547,59.9295,221534.0
2016-12-01 10:15:00,88.16,88.25,88.14,88.25,148771.0,59.9295,59.9907,59.9159,59.9907,148771.0
2016-12-01 10:20:00,88.25,88.33,88.06,88.13,127233.0,59.9907,60.045,59.8615,59.9091,127233.0
2016-12-01 10:25:00,88.12,88.22,88.1,88.1,94893.0,59.9023,59.9703,59.8887,59.8887,94893.0
2016-12-01 10:30:00,88.09,88.25,88.07,88.21,108408.0,59.8819,59.9907,59.8683,59.9635,108408.0
2016-12-01 10:35:00,88.21,88.3,88.13,88.14,112100.0,59.9635,60.0246,59.9091,59.9159,112100.0
2016-12-01 10:40:00,88.14,88.27,88.11,88.19,87064.0,59.9159,60.0043,59.8955,59.9499,87064.0
2016-12-01 10:45:00,88.19,88.3,88.03,88.05,134684.0,59.9499,60.0246,59.8411,59.8547,134684.0
2016-12-01 10:50:00,88.04,88.31,88.03,88.24,155852.0,59.8479,60.0314,59.8411,59.9839,155852.0
2016-12-01 10:55:00,88.25,88.25,88.09,88.14,103507.0,59.9907,59.9907,59.8819,59.9159,103507.0
2016-12-01 11:00:00,88.14,88.25,88.1,88.13,112005.0,59.9159,59.9907,59.8887,59.9091,112005.0
2016-12-01 11:05:00,88.14,88.29,88.13,88.2,101552.0,59.9159,60.0178,59.9091,59.9567,101552.0
2016-12-01 11:10:00,88.2,88.33,88.2,88.28,127301.0,59.9567,60.045,59.9567,60.011,127301.0
2016-12-01 11:15:00,88.29,88.33,88.18,88.2,95304.0,60.0178,60.045,59.9431,59.9567,95304.0
2016-12-01 11:20:00,88.2,88.21,88.1,88.15,154254.0,59.9567,59.9635,59.8887,59.9227,154254.0
2016-12-01 11:25:00,88.15,88.17,88.05,88.11,83627.0,59.9227,59.9363,59.8547,59.8955,83627.0
2016-12-01 11:30:00,88.1,88.3,88.04,88.28,123156.0,59.8887,60.0246,59.8479,60.011,123156.0
2016-12-01 11:35:00,88.27,88.32,88.2,88.22,96202.0,60.0043,60.0382,59.9567,59.9703,96202.0
2016-12-01 11:40:00,88.23,88.33,88.18,88.31,106902.0,59.9771,60.045,59.9431,60.0314,106902.0
2016-12-01 11:45:00,88.31,88.37,88.25,88.31,101525.0,60.0314,60.0722,59.9907,60.0314,101525.0
2016-12-01 11:50:00,88.31,88.37,88.21,88.25,76561.0,60.0314,60.0722,59.9635,59.9907,76561.0
2016-12-01 11:55:00,88.25,88.33,88.21,88.23,108767.0,59.9907,60.045,59.9635,59.9771,108767.0
2016-12-01 12:00:00,88.24,88.36,88.2,88.24,106589.0,59.9839,60.0654,59.9567,59.9839,106589.0
2016-12-01 12:05:00,88.24,88.3,88.22,88.27,157725.0,59.9839,60.0246,59.9703,60.0043,157725.0
2016-12-01 12:10:00,88.26,88.5,88.26,88.46,120998.0,59.9975,60.1606,59.9975,60.1334,120998.0
2016-12-01 12:15:00,88.45,88.46,88.38,88.4,80654.0,60.1266,60.1334,60.079,60.0926,80654.0
2016-12-01 12:20:00,88.4,88.45,88.33,88.43,122577.0,60.0926,60.1266,60.045,60.113,122577.0
2016-12-01 12:25:00,88.44,88.46,88.38,88.44,77693.0,60.1198,60.1334,60.079,60.1198,77693.0
2016-12-01 12:30:00,88.44,88.46,88.36,88.41,63475.0,60.1198,60.1334,60.0654,60.0994,63475.0
2016-12-01 12:35:00,88.41,88.42,88.25,88.29,75891.0,60.0994,60.1062,59.9907,60.0178,75891.0
2016-12-01 12:40:00,88.29,88.33,88.24,88.31,78694.0,60.0178,60.045,59.9839,60.0314,78694.0
2016-12-01 12:45:00,88.31,88.38,88.25,88.26,75496.0,60.0314,60.079,59.9907,59.9975,75496.0
2016-12-01 12:50:00,88.27,88.3,88.2,88.21,85718.0,60.0043,60.0246,59.9567,59.9635,85718.0
2016-12-01 12:55:00,88.2,88.2,88.1,88.11,82356.0,59.9567,59.9567,59.8887,59.8955,82356.0
2016-12-01 13:00:00,88.11,88.22,88.1,88.21,89517.0,59.8955,59.9703,59.8887,59.9635,89517.0
2016-12-01 13:05:00,88.22,88.23,88.12,88.22,118476.0,59.9703,59.9771,59.9023,59.9703,118476.0
2016-12-01 13:10:00,88.24,88.24,88.13,88.16,54636.0,59.9839,59.9839,59.9091,59.9295,54636.0
2016-12-01 13:15:00,88.16,88.16,88.09,88.1,60111.0,59.9295,59.9295,59.8819,59.8887,60111.0
2016-12-01 13:20:00,88.1,88.12,88.03,88.07,66238.0,59.8887,59.9023,59.8411,59.8683,66238.0
2016-12-01 13:25:00,88.07,88.09,88.01,88.02,71275.0,59.8683,59.8819,59.8275,59.8343,71275.0
2016-12-01 13:30:00,88.01,88.06,87.97,88.0,79882.0,59.8275,59.8615,59.8003,59.8207,79882.0
2016-12-01 13:35:00,88.01,88.04,87.95,87.96,50303.0,59.8275,59.8479,59.7867,59.7935,50303.0
2016-12-01 13:40:00,87.96,87.99,87.89,87.91,94465.0,59.7935,59.8139,59.7459,59.7595,94465.0
2016-12-01 13:45:00,87.91,87.95,87.86,87.89,55998.0,59.7595,59.7867,59.7255,59.7459,55998.0
2016-12-01 13:50:00,87.89,87.89,87.8,87.82,64706.0,59.7459,59.7459,59.6848,59.6984,64706.0
2016-12-01 13:55:00,87.82,87.82,87.67,87.7,141906.0,59.6984,59.6984,59.5964,59.6168,141906.0
2016-12-01 14:00:00,87.7,87.89,87.7,87.87,63437.0,59.6168,59.7459,59.6168,59.7323,63437.0
2016-12-01 14:05:00,87.87,87.87,87.73,87.76,74474.0,59.7323,59.7323,59.6372,59.6576,74474.0
2016-12-01 14:10:00,87.76,87.84,87.75,87.84,81942.0,59.6576,59.7119,59.6508,59.7119,81942.0
2016-12-01 14:15:00,87.83,87.87,87.72,87.81,86713.0,59.7051,59.7323,59.6304,59.6916,86713.0
2016-12-01 14:20:00,87.8,87.86,87.72,87.81,69736.0,59.6848,59.7255,59.6304,59.6916,69736.0
2016-12-01 14:25:00,87.82,87.87,87.76,87.87,126145.0,59.6984,59.7323,59.6576,59.7323,126145.0
2016-12-01 14:30:00,87.88,87.94,87.79,87.91,140320.0,59.7391,59.7799,59.678,59.7595,140320.0
2016-12-01 14:35:00,87.91,87.92,87.77,87.78,73979.0,59.7595,59.7663,59.6644,59.6712,73979.0
2016-12-01 14:40:00,87.78,87.84,87.77,87.8,56117.0,59.6712,59.7119,59.6644,59.6848,56117.0
2016-12-01 14:45:00,87.8,87.82,87.65,87.67,72456.0,59.6848,59.6984,59.5828,59.5964,72456.0
2016-12-01 14:50:00,87.66,87.68,87.57,87.58,78860.0,59.5896,59.6032,59.5284,59.5352,78860.0
2016-12-01 14:55:00,87.58,87.67,87.56,87.66,97931.0,59.5352,59.5964,59.5216,59.5896,97931.0
2016-12-01 15:00:00,87.66,87.67,87.58,87.62,83978.0,59.5896,59.5964,59.5352,59.5624,83978.0
2016-12-01 15:05:00,87.61,87.63,87.55,87.58,89594.0,59.5556,59.5692,59.5148,59.5352,89594.0
2016-12-01 15:10:00,87.57,87.66,87.57,87.65,93684.0,59.5284,59.5896,59.5284,59.5828,93684.0
2016-12-01 15:15:00,87.65,87.66,87.53,87.56,119925.0,59.5828,59.5896,59.5012,59.5216,119925.0
2016-12-01 15:20:00,87.56,87.69,87.54,87.65,100517.0,59.5216,59.61,59.508,59.5828,100517.0
2016-12-01 15:25:00,87.65,87.67,87.59,87.6,109472.0,59.5828,59.5964,59.542,59.5488,109472.0
2016-12-01 15:30:00,87.59,87.6,87.5,87.56,141924.0,59.542,59.5488,59.4808,59.5216,141924.0
2016-12-01 15:35:00,87.56,87.6,87.52,87.55,171639.0,59.5216,59.5488,59.4944,59.5148,171639.0
2016-12-01 15:40:00,87.56,87.57,87.42,87.53,221271.0,59.5216,59.5284,59.4264,59.5012,221271.0
2016-12-01 15:45:00,87.53,87.57,87.45,87.47,208255.0,59.5012,59.5284,59.4468,59.4604,208255.0
2016-12-01 15:50:00,87.46,87.63,87.46,87.59,282387.0,59.4536,59.5692,59.4536,59.542,282387.0
2016-12-01 15:55:00,87.6,87.63,87.24,87.25,940560.0,59.5488,59.5692,59.3041,59.3109,940560.0
2016-12-02 09:30:00,87.15,87.41,87.15,87.17,295482.0,59.2429,59.4196,59.2429,59.2565,295482.0
2016-12-02 09:35:00,87.17,87.2,86.9,86.92,186709.0,59.2565,59.2769,59.073,59.0865,186709.0
2016-12-02 09:40:00,86.91,86.91,86.66,86.75,198141.0,59.0797,59.0797,58.9098,58.971,198141.0
2016-12-02 09:45:00,86.76,86.78,86.6,86.73,103805.0,58.9778,58.9914,58.869,58.9574,103805.0
2016-12-02 09:50:00,86.74,87.2,86.74,87.18,164813.0,58.9642,59.2769,58.9642,59.2633,164813.0
2016-12-02 09:55:00,87.18,87.19,87.1,87.14,116969.0,59.2633,59.2701,59.2089,59.2361,116969.0
2016-12-02 10:00:00,87.15,87.19,86.91,86.98,141988.0,59.2429,59.2701,59.0797,59.1273,141988.0
2016-12-02 10:05:00,86.99,87.07,86.95,86.98,83337.0,59.1341,59.1885,59.1069,59.1273,83337.0
2016-12-02 10:10:00,86.98,87.33,86.97,87.29,112932.0,59.1273,59.3653,59.1205,59.3381,112932.0
2016-12-02 10:15:00,87.3,87.43,87.28,87.41,93201.0,59.3449,59.4332,59.3313,59.4196,93201.0
2016-12-02 10:20:00,87.42,87.72,87.38,87.7,124111.0,59.4264,59.6304,59.3992,59.6168,124111.0
2016-12-02 10:25:00,87.7,87.76,87.57,87.66,117193.0,59.6168,59.6576,59.5284,59.5896,117193.0
2016-12-02 10:30:00,87.64,87.75,87.64,87.69,109855.0,59.576,59.6508,59.576,59.61,109855.0
2016-12-02 10:35:00,87.69,87.78,87.64,87.64,155995.0,59.61,59.6712,59.576,59.576,155995.0
2016-12-02 10:40:00,87.64,87.75,87.59,87.75,149206.0,59.576,59.6508,59.542,59.6508,149206.0
2016-12-02 10:45:00,87.74,87.82,87.66,87.67,185157.0,59.644,59.6984,59.5896,59.5964,185157.0
2016-12-02 10:50:00,87.67,87.85,87.64,87.83,86098.0,59.5964,59.7187,59.576,59.7051,86098.0
2016-12-02 10:55:00,87.83,87.88,87.75,87.76,66613.0,59.7051,59.7391,59.6508,59.6576,66613.0
2016-12-02 11:00:00,87.77,87.97,87.75,87.96,112962.0,59.6644,59.8003,59.6508,59.7935,112962.0
2016-12-02 11:05:00,87.96,87.99,87.84,87.85,121250.0,59.7935,59.8139,59.7119,59.7187,121250.0
2016-12-02 11:10:00,87.84,87.89,87.83,87.85,58630.0,59.7119,59.7459,59.7051,59.7187,58630.0
2016-12-02 11:15:00,87.85,87.88,87.69,87.69,75297.0,59.7187,59.7391,59.61,59.61,75297.0
2016-12-02 11:20:00,87.7,87.8,87.64,87.76,97611.0,59.6168,59.6848,59.576,59.6576,97611.0
2016-12-02 11:25:00,87.76,87.85,87.73,87.82,42162.0,59.6576,59.7187,59.6372,59.6984,42162.0
2016-12-02 11:30:00,87.82,87.82,87.65,87.65,34324.0,59.6984,59.6984,59.5828,59.5828,34324.0
2016-12-02 11:35:00,87.65,87.75,87.62,87.72,50515.0,59.5828,59.6508,59.5624,59.6304,50515.0
2016-12-02 11:40:00,87.72,87.83,87.7,87.75,43874.0,59.6304,59.7051,59.6168,59.6508,43874.0
2016-12-02 11:45:00,87.75,87.91,87.74,87.91,31213.0,59.6508,59.7595,59.644,59.7595,31213.0
2016-12-02 11:50:00,87.91,87.92,87.84,87.89,36237.0,59.7595,59.7663,59.7119,59.7459,36237.0
2016-12-02 11:55:00,87.89,87.89,87.84,87.86,36482.0,59.7459,59.7459,59.7119,59.7255,36482.0
2016-12-02 12:00:00,87.85,87.86,87.74,87.74,37099.0,59.7187,59.7255,59.644,59.644,37099.0
2016-12-02 12:05:00,87.75,87.83,87.73,87.75,37915.0,59.6508,59.7051,59.6372,59.6508,37915.0
2016-12-02 12:10:00,87.74,87.78,87.7,87.71,26696.0,59.644,59.6712,59.6168,59.6236,26696.0
2016-12-02 12:15:00,87.71,87.75,87.67,87.69,31694.0,59.6236,59.6508,59.5964,59.61,31694.0
2016-12-02 12:20:00,87.7,87.71,87.63,87.64,32235.0,59.6168,59.6236,59.5692,59.576,32235.0
2016-12-02 12:25:00,87.63,87.63,87.56,87.6,41186.0,59.5692,59.5692,59.5216,59.5488,41186.0
2016-12-02 12:30:00,87.6,87.63,87.58,87.6,38266.0,59.5488,59.5692,59.5352,59.5488,38266.0
2016-12-02 12:35:00,87.61,87.62,87.56,87.59,45226.0,59.5556,59.5624,59.5216,59.542,45226.0
2016-12-02 12:40:00,87.59,87.61,87.55,87.58,57838.0,59.542,59.5556,59.5148,59.5352,57838.0
2016-12-02 12:45:00,87.57,87.61,87.56,87.6,35012.0,59.5284,59.5556,59.5216,59.5488,35012.0
2016-12-02 12:50:00,87.59,87.62,87.59,87.61,32751.0,59.542,59.5624,59.542,59.5556,32751.0
2016-12-02 12:55:00,87.61,87.63,87.55,87.6,61143.0,59.5556,59.5692,59.5148,59.5488,61143.0
2016-12-02 13:00:00,87.59,87.63,87.55,87.63,42499.0,59.542,59.5692,59.5148,59.5692,42499.0
2016-12-02 13:05:00,87.62,87.62,87.42,87.43,68530.0,59.5624,59.5624,59.4264,59.4332,68530.0
2016-12-02 13:10:00,87.44,87.56,87.39,87.43,69536.0,59.44,59.5216,59.406,59.4332,69536.0
2016-12-02 13:15:00,87.43,87.49,87.32,87.33,64338.0,59.4332,59.474,59.3585,59.3653,64338.0
2016-12-02 13:20:00,87.33,87.33,87.22,87.27,66863.0,59.3653,59.3653,59.2905,59.3245,66863.0
2016-12-02 13:25:00,87.26,87.39,87.24,87.36,89938.0,59.3177,59.406,59.3041,59.3857,89938.0
2016-12-02 13:30:00,87.36,87.45,87.35,87.39,59119.0,59.3857,59.4468,59.3789,59.406,59119.0
2016-12-02 13:35:00,87.38,87.45,87.33,87.45,78241.0,59.3992,59.4468,59.3653,59.4468,78241.0
2016-12-02 13:40:00,87.44,87.46,87.33,87.38,68445.0,59.44,59.4536,59.3653,59.3992,68445.0
2016-12-02 13:45:00,87.38,87.41,87.33,87.41,50193.0,59.3992,59.4196,59.3653,59.4196,50193.0
2016-12-02 13:50:00,87.41,87.41,87.27,87.27,56225.0,59.4196,59.4196,59.3245,59.3245,56225.0
2016-12-02 13:55:00,87.27,87.3,87.22,87.27,54853.0,59.3245,59.3449,59.2905,59.3245,54853.0
2016-12-02 14:00:00,87.27,87.29,87.15,87.19,65544.0,59.3245,59.3381,59.2429,59.2701,65544.0
2016-12-02 14:05:00,87.2,87.23,87.13,87.17,36939.0,59.2769,59.2973,59.2293,59.2565,36939.0
2016-12-02 14:10:00,87.17,87.23,87.11,87.15,69076.0,59.2565,59.2973,59.2157,59.2429,69076.0
2016-12-02 14:15:00,87.16,87.25,87.09,87.24,124971.0,59.2497,59.3109,59.2021,59.3041,124971.0
2016-12-02 14:20:00,87.25,87.26,87.15,87.21,60146.0,59.3109,59.3177,59.2429,59.2837,60146.0
2016-12-02 14:25:00,87.22,87.24,87.11,87.2,40154.0,59.2905,59.3041,59.2157,59.2769,40154.0
2016-12-02 14:30:00,87.2,87.27,87.19,87.23,46735.0,59.2769,59.3245,59.2701,59.2973,46735.0
2016-12-02 14:35:00,87.24,87.28,87.22,87.25,44076.0,59.3041,59.3313,59.2905,59.3109,44076.0
2016-12-02 14:40:00,87.25,87.32,87.23,87.25,45218.0,59.3109,59.3585,59.2973,59.3109,45218.0
2016-12-02 14:45:00,87.26,87.32,87.23,87.23,49193.0,59.3177,59.3585,59.2973,59.2973,49193.0
2016-12-02 14:50:00,87.25,87.28,87.2,87.23,60499.0,59.3109,59.3313,59.2769,59.2973,60499.0
2016-12-02 14:55:00,87.23,87.27,87.22,87.24,71130.0,59.2973,59.3245,59.2905,59.3041,71130.0
2016-12-02 15:00:00,87.23,87.35,87.22,87.34,70086.0,59.2973,59.3789,59.2905,59.3721,70086.0
2016-12-02 15:05:00,87.35,87.35,87.25,87.27,83010.0,59.3789,59.3789,59.3109,59.3245,83010.0
2016-12-02 15:10:00,87.26,87.32,87.25,87.28,64296.0,59.3177,59.3585,59.3109,59.3313,64296.0
2016-12-02 15:15:00,87.29,87.29,87.19,87.21,94890.0,59.3381,59.3381,59.2701,59.2837,94890.0
2016-12-02 15:20:00,87.21,87.23,87.15,87.23,78295.0,59.2837,59.2973,59.2429,59.2973,78295.0
2016-12-02 15:25:00,87.23,87.24,87.2,87.24,83185.0,59.2973,59.3041,59.2769,59.3041,83185.0
2016-12-02 15:30:00,87.24,87.33,87.23,87.31,99342.0,59.3041,59.3653,59.2973,59.3517,99342.0
2016-12-02 15:35:00,87.31,87.32,87.23,87.27,119425.0,59.3517,59.3585,59.2973,59.3245,119425.0
2016-12-02 15:40:00,87.27,87.29,87.21,87.23,95327.0,59.3245,59.3381,59.2837,59.2973,95327.0
2016-12-02 15:45:00,87.22,87.28,87.18,87.26,142319.0,59.2905,59.3313,59.2633,59.3177,142319.0
2016-12-02 15:50:00,87.26,87.27,87.18,87.25,244427.0,59.3177,59.3245,59.2633,59.3109,244427.0
2016-12-02 15:55:00,87.25,87.31,87.0,87.05,737047.0,59.3109,59.3517,59.1409,59.1749,737047.0
2016-12-05 09:30:00,87.39,87.39,86.97,86.97,332489.0,59.406,59.406,59.1205,59.1205,332489.0
2016-12-05 09:35:00,86.96,87.31,86.92,87.15,89971.0,59.1137,59.3517,59.0865,59.2429,89971.0
2016-12-05 09:40:00,87.15,87.27,87.08,87.27,90397.0,59.2429,59.3245,59.1953,59.3245,90397.0
2016-12-05 09:45:00,87.26,87.36,87.21,87.33,127430.0,59.3177,59.3857,59.2837,59.3653,127430.0
2016-12-05 09:50:00,87.36,87.48,87.34,87.48,79658.0,59.3857,59.4672,59.3721,59.4672,79658.0
2016-12-05 09:55:00,87.48,87.6,87.36,87.6,88366.0,59.4672,59.5488,59.3857,59.5488,88366.0
2016-12-05 10:00:00,87.6,87.65,87.44,87.53,96364.0,59.5488,59.5828,59.44,59.5012,96364.0
2016-12-05 10:05:00,87.53,87.55,87.43,87.46,91186.0,59.5012,59.5148,59.4332,59.4536,91186.0
2016-12-05 10:10:00,87.46,87.57,87.41,87.51,67387.0,59.4536,59.5284,59.4196,59.4876,67387.0
2016-12-05 10:15:00,87.5,87.55,87.45,87.49,76796.0,59.4808,59.5148,59.4468,59.474,76796.0
2016-12-05 10:20:00,87.49,87.49,87.29,87.35,127604.0,59.474,59.474,59.3381,59.3789,127604.0
2016-12-05 10:25:00,87.35,87.42,87.25,87.34,81613.0,59.3789,59.4264,59.3109,59.3721,81613.0
2016-12-05 10:30:00,87.35,87.36,87.28,87.32,125243.0,59.3789,59.3857,59.3313,59.3585,125243.0
2016-12-05 10:35:00,87.32,87.41,87.27,87.4,83122.0,59.3585,59.4196,59.3245,59.4128,83122.0
2016-12-05 10:40:00,87.4,87.46,87.37,87.46,178725.0,59.4128,59.4536,59.3924,59.4536,178725.0
2016-12-05 10:45:00,87.45,87.6,87.45,87.56,91730.0,59.4468,59.5488,59.4468,59.5216,91730.0
2016-12-05 10:50:00,87.57,87.72,87.56,87.72,109637.0,59.5284,59.6304,59.5216,59.6304,109637.0
2016-12-05 10:55:00,87.71,87.73,87.62,87.68,94004.0,59.6236,59.6372,59.5624,59.6032,94004.0
2016-12-05 11:00:00,87.68,87.82,87.68,87.74,79076.0,59.6032,59.6984,59.6032,59.644,79076.0
2016-12-05 11:05:00,87.74,87.79,87.71,87.73,69510.0,59.644,59.678,59.6236,59.6372,69510.0
2016-12-05 11:10:00,87.73,87.78,87.71,87.72,69120.0,59.6372,59.6712,59.6236,59.6304,69120.0
2016-12-05 11:15:00,87.72,87.77,87.67,87.73,102901.0,59.6304,59.6644,59.5964,59.6372,102901.0
2016-12-05 11:20:00,87.72,87.76,87.63,87.69,111752.0,59.6304,59.6576,59.5692,59.61,111752.0
2016-12-05 11:25:00,87.69,87.71,87.6,87.64,102603.0,59.61,59.6236,59.5488,59.576,102603.0
2016-12-05 11:30:00,87.65,87.66,87.54,87.54,108896.0,59.5828,59.5896,59.508,59.508,108896.0
2016-12-05 11:35:00,87.54,87.62,87.52,87.6,91124.0,59.508,59.5624,59.4944,59.5488,91124.0
2016-12-05 11:40:00,87.59,87.6,87.48,87.5,98527.0,59.542,59.5488,59.4672,59.4808,98527.0
2016-12-05 11:45:00,87.49,87.54,87.45,87.47,118467.0,59.474,59.508,59.4468,59.4604,118467.0
2016-12-05 11:50:00,87.47,87.47,87.36,87.45,121888.0,59.4604,59.4604,59.3857,59.4468,121888.0
2016-12-05 11:55:00,87.45,87.48,87.39,87.45,85363.0,59.4468,59.4672,59.406,59.4468,85363.0
2016-12-05 12:00:00,87.45,87.52,87.44,87.47,86574.0,59.4468,59.4944,59.44,59.4604,86574.0
2016-12-05 12:05:00,87.47,87.49,87.29,87.35,108251.0,59.4604,59.474,59.3381,59.3789,108251.0
2016-12-05 12:10:00,87.36,87.47,87.31,87.46,56982.0,59.3857,59.4604,59.3517,59.4536,56982.0
2016-12-05 12:15:00,87.46,87.47,87.39,87.45,50056.0,59.4536,59.4604,59.406,59.4468,50056.0
2016-12-05 12:20:00,87.46,87.49,87.4,87.46,81806.0,59.4536,59.474,59.4128,59.4536,81806.0
2016-12-05 12:25:00,87.47,87.55,87.41,87.55,46663.0,59.4604,59.5148,59.4196,59.5148,46663.0
2016-12-05 12:30:00,87.54,87.56,87.48,87.55,59894.0,59.508,59.5216,59.4672,59.5148,59894.0
2016-12-05 12:35:00,87.55,87.66,87.55,87.64,64278.0,59.5148,59.5896,59.5148,59.576,64278.0
2016-12-05 12:40:00,87.64,87.68,87.63,87.64,43281.0,59.576,59.6032,59.5692,59.576,43281.0
2016-12-05 12:45:00,87.65,87.65,87.54,87.57,96369.0,59.5828,59.5828,59.508,59.5284,96369.0
2016-12-05 12:50:00,87.58,87.62,87.58,87.61,109095.0,59.5352,59.5624,59.5352,59.5556,109095.0
2016-12-05 12:55:00,87.6,87.7,87.6,87.67,73036.0,59.5488,59.6168,59.5488,59.5964,73036.0
2016-12-05 13:00:00,87.67,87.68,87.61,87.64,65510.0,59.5964,59.6032,59.5556,59.576,65510.0
2016-12-05 13:05:00,87.64,87.65,87.56,87.64,54023.0,59.576,59.5828,59.5216,59.576,54023.0
2016-12-05 13:10:00,87.64,87.66,87.53,87.55,75180.0,59.576,59.5896,59.5012,59.5148,75180.0
2016-12-05 13:15:00,87.54,87.64,87.52,87.63,61662.0,59.508,59.576,59.4944,59.5692,61662.0
2016-12-05 13:20:00,87.63,87.65,87.49,87.5,65574.0,59.5692,59.5828,59.474,59.4808,65574.0
2016-12-05 13:25:00,87.5,87.51,87.42,87.43,75421.0,59.4808,59.4876,59.4264,59.4332,75421.0
2016-12-05 13:30:00,87.43,87.47,87.39,87.43,58253.0,59.4332,59.4604,59.406,59.4332,58253.0
2016-12-05 13:35:00,87.43,87.48,87.41,87.42,50536.0,59.4332,59.4672,59.4196,59.4264,50536.0
2016-12-05 13:40:00,87.41,87.49,87.41,87.48,44110.0,59.4196,59.474,59.4196,59.4672,44110.0
2016-12-05 13:45:00,87.48,87.49,87.44,87.45,41887.0,59.4672,59.474,59.44,59.4468,41887.0
2016-12-05 13:50:00,87.44,87.46,87.36,87.36,71141.0,59.44,59.4536,59.3857,59.3857,71141.0
2016-12-05 13:55:00,87.35,87.39,87.29,87.3,73638.0,59.3789,59.406,59.3381,59.3449,73638.0
2016-12-05 14:00:00,87.29,87.31,87.22,87.26,82633.0,59.3381,59.3517,59.2905,59.3177,82633.0
2016-12-05 14:05:00,87.26,87.28,87.22,87.23,74467.0,59.3177,59.3313,59.2905,59.2973,74467.0
2016-12-05 14:10:00,87.23,87.24,87.18,87.19,76733.0,59.2973,59.3041,59.2633,59.2701,76733.0
2016-12-05 14:15:00,87.18,87.19,87.11,87.19,90558.0,59.2633,59.2701,59.2157,59.2701,90558.0
2016-12-05 14:20:00,87.19,87.26,87.18,87.19,66278.0,59.2701,59.3177,59.2633,59.2701,66278.0
2016-12-05 14:25:00,87.19,87.2,87.13,87.16,69002.0,59.2701,59.2769,59.2293,59.2497,69002.0
2016-12-05 14:30:00,87.17,87.18,87.08,87.18,61781.0,59.2565,59.2633,59.1953,59.2633,61781.0
2016-12-05 14:35:00,87.19,87.19,87.06,87.1,79981.0,59.2701,59.2701,59.1817,59.2089,79981.0
2016-12-05 14:40:00,87.1,87.17,87.09,87.16,47797.0,59.2089,59.2565,59.2021,59.2497,47797.0
2016-12-05 14:45:00,87.16,87.24,87.16,87.23,111154.0,59.2497,59.3041,59.2497,59.2973,111154.0
2016-12-05 14:50:00,87.24,87.31,87.22,87.28,58386.0,59.3041,59.3517,59.2905,59.3313,58386.0
2016-12-05 14:55:00,87.29,87.32,87.24,87.25,64430.0,59.3381,59.3585,59.3041,59.3109,64430.0
2016-12-05 15:00:00,87.24,87.27,87.21,87.22,82054.0,59.3041,59.3245,59.2837,59.2905,82054.0
2016-12-05 15:05:00,87.22,87.24,87.18,87.19,48761.0,59.2905,59.3041,59.2633,59.2701,48761.0
2016-12-05 15:10:00,87.2,87.26,87.19,87.23,61023.0,59.2769,59.3177,59.2701,59.2973,61023.0
2016-12-05 15:15:00,87.22,87.26,87.2,87.23,57592.0,59.2905,59.3177,59.2769,59.2973,57592.0
2016-12-05 15:20:00,87.24,87.28,87.23,87.25,57771.0,59.3041,59.3313,59.2973,59.3109,57771.0
2016-12-05 15:25:00,87.25,87.31,87.21,87.31,64955.0,59.3109,59.3517,59.2837,59.3517,64955.0
2016-12-05 15:30:00,87.31,87.31,87.25,87.28,62107.0,59.3517,59.3517,59.3109,59.3313,62107.0
2016-12-05 15:35:00,87.29,87.44,87.28,87.42,120214.0,59.3381,59.44,59.3313,59.4264,120214.0
2016-12-05 15:40:00,87.42,87.57,87.41,87.56,169875.0,59.4264,59.5284,59.4196,59.5216,169875.0
2016-12-05 15:45:00,87.56,87.59,87.45,87.54,258795.0,59.5216,59.542,59.4468,59.508,258795.0
2016-12-05 15:50:00,87.53,87.55,87.46,87.54,250261.0,59.5012,59.5148,59.4536,59.508,250261.0
2016-12-05 15:55:00,87.53,87.54,87.2,87.42,882942.0,59.5012,59.508,59.2769,59.4264,882942.0
2016-12-06 09:30:00,87.27,87.27,86.96,87.05,426572.0,59.3245,59.3245,59.1137,59.1749,426572.0
2016-12-06 09:35:00,87.04,87.11,86.78,86.78,194228.0,59.1681,59.2157,58.9914,58.9914,194228.0
2016-12-06 09:40:00,86.78,86.85,86.69,86.75,132214.0,58.9914,59.039,58.9302,58.971,132214.0
2016-12-06 09:45:00,86.76,86.93,86.71,86.91,243032.0,58.9778,59.0933,58.9438,59.0797,243032.0
2016-12-06 09:50:00,86.92,86.98,86.82,86.91,149278.0,59.0865,59.1273,59.0186,59.0797,149278.0
2016-12-06 09:55:00,86.9,87.0,86.86,86.95,91543.0,59.073,59.1409,59.0458,59.1069,91543.0
2016-12-06 10:00:00,86.95,87.0,86.8,86.83,158904.0,59.1069,59.1409,59.005,59.0254,158904.0
2016-12-06 10:05:00,86.84,86.94,86.82,86.9,135768.0,59.0322,59.1001,59.0186,59.073,135768.0
2016-12-06 10:10:00,86.9,86.95,86.76,86.8,166762.0,59.073,59.1069,58.9778,59.005,166762.0
2016-12-06 10:15:00,86.8,86.98,86.79,86.89,135471.0,59.005,59.1273,58.9982,59.0662,135471.0
2016-12-06 10:20:00,86.88,86.91,86.82,86.84,77117.0,59.0594,59.0797,59.0186,59.0322,77117.0
2016-12-06 10:25:00,86.84,86.87,86.74,86.81,111052.0,59.0322,59.0526,58.9642,59.0118,111052.0
2016-12-06 10:30:00,86.82,86.97,86.77,86.95,245258.0,59.0186,59.1205,58.9846,59.1069,245258.0
2016-12-06 10:35:00,86.95,87.03,86.87,86.94,104665.0,59.1069,59.1613,59.0526,59.1001,104665.0
2016-12-06 10:40:00,86.95,86.97,86.85,86.95,91091.0,59.1069,59.1205,59.039,59.1069,91091.0
2016-12-06 10:45:00,86.96,87.0,86.87,86.9,104284.0,59.1137,59.1409,59.0526,59.073,104284.0
2016-12-06 10:50:00,86.9,87.01,86.86,87.0,105560.0,59.073,59.1477,59.0458,59.1409,105560.0
2016-12-06 10:55:00,87.0,87.0,86.91,86.99,84919.0,59.1409,59.1409,59.0797,59.1341,84919.0
2016-12-06 11:00:00,87.0,87.01,86.9,86.96,95465.0,59.1409,59.1477,59.073,59.1137,95465.0
2016-12-06 11:05:00,86.95,87.01,86.89,86.96,106585.0,59.1069,59.1477,59.0662,59.1137,106585.0
2016-12-06 11:10:00,86.95,87.01,86.94,86.97,85597.0,59.1069,59.1477,59.1001,59.1205,85597.0
2016-12-06 11:15:00,86.96,87.1,86.95,87.1,98116.0,59.1137,59.2089,59.1069,59.2089,98116.0
2016-12-06 11:20:00,87.09,87.22,87.08,87.12,115094.0,59.2021,59.2905,59.1953,59.2225,115094.0
2016-12-06 11:25:00,87.13,87.19,87.08,87.14,87917.0,59.2293,59.2701,59.1953,59.2361,87917.0
2016-12-06 11:30:00,87.13,87.2,87.08,87.19,121660.0,59.2293,59.2769,59.1953,59.2701,121660.0
2016-12-06 11:35:00,87.17,87.2,87.13,87.19,62126.0,59.2565,59.2769,59.2293,59.2701,62126.0
2016-12-06 11:40:00,87.2,87.3,87.15,87.3,109528.0,59.2769,59.3449,59.2429,59.3449,109528.0
2016-12-06 11:45:00,87.3,87.31,87.23,87.3,159264.0,59.3449,59.3517,59.2973,59.3449,159264.0
2016-12-06 11:50:00,87.31,87.38,87.29,87.37,103476.0,59.3517,59.3992,59.3381,59.3924,103476.0
2016-12-06 11:55:00,87.37,87.39,87.33,87.39,80696.0,59.3924,59.406,59.3653,59.406,80696.0
2016-12-06 12:00:00,87.39,87.45,87.38,87.42,81895.0,59.406,59.4468,59.3992,59.4264,81895.0
2016-12-06 12:05:00,87.43,87.45,87.36,87.41,62249.0,59.4332,59.4468,59.3857,59.4196,62249.0
2016-12-06 12:10:00,87.41,87.43,87.35,87.37,66253.0,59.4196,59.4332,59.3789,59.3924,66253.0
2016-12-06 12:15:00,87.37,87.42,87.35,87.41,56935.0,59.3924,59.4264,59.3789,59.4196,56935.0
2016-12-06 12:20:00,87.42,87.52,87.42,87.51,87112.0,59.4264,59.4944,59.4264,59.4876,87112.0
2016-12-06 12:25:00,87.52,87.59,87.5,87.54,96274.0,59.4944,59.542,59.4808,59.508,96274.0
2016-12-06 12:30:00,87.54,87.65,87.53,87.62,119593.0,59.508,59.5828,59.5012,59.5624,119593.0
2016-12-06 12:35:00,87.61,87.63,87.57,87.61,47668.0,59.5556,59.5692,59.5284,59.5556,47668.0
2016-12-06 12:40:00,87.61,87.64,87.6,87.64,60588.0,59.5556,59.576,59.5488,59.576,60588.0
2016-12-06 12:45:00,87.64,87.69,87.6,87.62,68082.0,59.576,59.61,59.5488,59.5624,68082.0
2016-12-06 12:50:00,87.62,87.62,87.55,87.59,50497.0,59.5624,59.5624,59.5148,59.542,50497.0
2016-12-06 12:55:00,87.59,87.69,87.59,87.65,44483.0,59.542,59.61,59.542,59.5828,44483.0
2016-12-06 13:00:00,87.66,87.68,87.62,87.67,52565.0,59.5896,59.6032,59.5624,59.5964,52565.0
2016-12-06 13:05:00,87.66,87.67,87.56,87.58,59605.0,59.5896,59.5964,59.5216,59.5352,59605.0
2016-12-06 13:10:00,87.58,87.68,87.58,87.68,57205.0,59.5352,59.6032,59.5352,59.6032,57205.0
2016-12-06 13:15:00,87.67,87.67,87.59,87.62,77876.0,59.5964,59.5964,59.542,59.5624,77876.0
2016-12-06 13:20:00,87.62,87.65,87.56,87.56,95145.0,59.5624,59.5828,59.5216,59.5216,95145.0
2016-12-06 13:25:00,87.57,87.61,87.55,87.6,79934.0,59.5284,59.5556,59.5148,59.5488,79934.0
2016-12-06 13:30:00,87.61,87.64,87.57,87.62,80173.0,59.5556,59.576,59.5284,59.5624,80173.0
2016-12-06 13:35:00,87.62,87.65,87.58,87.64,54911.0,59.5624,59.5828,59.5352,59.576,54911.0
2016-12-06 13:40:00,87.65,87.66,87.6,87.66,59793.0,59.5828,59.5896,59.5488,59.5896,59793.0
2016-12-06 13:45:00,87.66,87.66,87.59,87.61,127676.0,59.5896,59.5896,59.542,59.5556,127676.0
2016-12-06 13:50:00,87.61,87.69,87.61,87.69,53492.0,59.5556,59.61,59.5556,59.61,53492.0
2016-12-06 13:55:00,87.69,87.72,87.67,87.71,55291.0,59.61,59.6304,59.5964,59.6236,55291.0
2016-12-06 14:00:00,87.71,87.74,87.62,87.63,73810.0,59.6236,59.644,59.5624,59.5692,73810.0
2016-12-06 14:05:00,87.62,87.65,87.57,87.58,61541.0,59.5624,59.5828,59.5284,59.5352,61541.0
2016-12-06 14:10:00,87.58,87.62,87.56,87.59,96809.0,59.5352,59.5624,59.5216,59.542,96809.0
2016-12-06 14:15:00,87.59,87.64,87.57,87.6,81720.0,59.542,59.576,59.5284,59.5488,81720.0
2016-12-06 14:20:00,87.61,87.67,87.58,87.67,71115.0,59.5556,59.5964,59.5352,59.5964,71115.0
2016-12-06 14:25:00,87.67,87.7,87.65,87.66,62241.0,59.5964,59.6168,59.5828,59.5896,62241.0
2016-12-06 14:30:00,87.66,87.72,87.66,87.69,77398.0,59.5896,59.6304,59.5896,59.61,77398.0
2016-12-06 14:35:00,87.68,87.69,87.62,87.69,70870.0,59.6032,59.61,59.5624,59.61,70870.0
2016-12-06 14:40:00,87.69,87.7,87.65,87.68,78826.0,59.61,59.6168,59.5828,59.6032,78826.0
2016-12-06 14:45:00,87.69,87.74,87.66,87.7,96480.0,59.61,59.644,59.5896,59.6168,96480.0
2016-12-06 14:50:00,87.7,87.79,87.68,87.77,85940.0,59.6168,59.678,59.6032,59.6644,85940.0
2016-12-06 14:55:00,87.77,87.79,87.75,87.77,97300.0,59.6644,59.678,59.6508,59.6644,97300.0
2016-12-06 15:00:00,87.77,87.81,87.76,87.81,99343.0,59.6644,59.6916,59.6576,59.6916,99343.0
2016-12-06 15:05:00,87.8,87.87,87.77,87.78,196120.0,59.6848,59.7323,59.6644,59.6712,196120.0
2016-12-06 15:10:00,87.77,87.81,87.74,87.76,98327.0,59.6644,59.6916,59.644,59.6576,98327.0
2016-12-06 15:15:00,87.77,87.77,87.7,87.74,112971.0,59.6644,59.6644,59.6168,59.644,112971.0
2016-12-06 15:20:00,87.73,87.75,87.71,87.74,96440.0,59.6372,59.6508,59.6236,59.644,96440.0
2016-12-06 15:25:00,87.73,87.74,87.64,87.66,164793.0,59.6372,59.644,59.576,59.5896,164793.0
2016-12-06 15:30:00,87.66,87.71,87.62,87.7,145201.0,59.5896,59.6236,59.5624,59.6168,145201.0
2016-12-06 15:35:00,87.7,87.7,87.58,87.62,110869.0,59.6168,59.6168,59.5352,59.5624,110869.0
2016-12-06 15:40:00,87.62,87.64,87.51,87.56,134227.0,59.5624,59.576,59.4876,59.5216,134227.0
2016-12-06 15:45:00,87.57,87.69,87.54,87.69,171689.0,59.5284,59.61,59.508,59.61,171689.0
2016-12-06 15:50:00,87.69,87.8,87.65,87.77,311561.0,59.61,59.6848,59.5828,59.6644,311561.0
2016-12-06 15:55:00,87.77,87.77,87.49,87.56,591308.0,59.6644,59.6644,59.474,59.5216,591308.0
2016-12-07 09:30:00,87.63,87.77,87.37,87.61,300140.0,59.5692,59.6644,59.3924,59.5556,300140.0
2016-12-07 09:35:00,87.59,87.74,87.54,87.56,64264.0,59.542,59.644,59.508,59.5216,64264.0
2016-12-07 09:40:00,87.54,87.61,87.47,87.48,80794.0,59.508,59.5556,59.4604,59.4672,80794.0
2016-12-07 09:45:00,87.48,87.59,87.47,87.56,68129.0,59.4672,59.542,59.4604,59.5216,68129.0
2016-12-07 09:50:00,87.57,87.92,87.57,87.87,80500.0,59.5284,59.7663,59.5284,59.7323,80500.0
2016-12-07 09:55:00,87.88,87.95,87.83,87.91,84315.0,59.7391,59.7867,59.7051,59.7595,84315.0
2016-12-07 10:00:00,87.91,87.99,87.88,87.99,79096.0,59.7595,59.8139,59.7391,59.8139,79096.0
2016-12-07 10:05:00,87.99,88.04,87.92,87.97,124483.0,59.8139,59.8479,59.7663,59.8003,124483.0
2016-12-07 10:10:00,87.99,88.02,87.9,87.91,70893.0,59.8139,59.8343,59.7527,59.7595,70893.0
2016-12-07 10:15:00,87.91,87.98,87.89,87.96,60329.0,59.7595,59.8071,59.7459,59.7935,60329.0
2016-12-07 10:20:00,87.96,88.0,87.93,87.97,80706.0,59.7935,59.8207,59.7731,59.8003,80706.0
2016-12-07 10:25:00,87.98,88.03,87.96,87.96,64716.0,59.8071,59.8411,59.7935,59.7935,64716.0
2016-12-07 10:30:00,87.97,88.15,87.8,87.81,153309.0,59.8003,59.9227,59.6848,59.6916,153309.0
2016-12-07 10:35:00,87.81,87.82,87.63,87.7,87070.0,59.6916,59.6984,59.5692,59.6168,87070.0
2016-12-07 10:40:00,87.69,87.75,87.58,87.58,59445.0,59.61,59.6508,59.5352,59.5352,59445.0
2016-12-07 10:45:00,87.59,87.64,87.55,87.63,100866.0,59.542,59.576,59.5148,59.5692,100866.0
2016-12-07 10:50:00,87.63,87.63,87.48,87.49,69611.0,59.5692,59.5692,59.4672,59.474,69611.0
2016-12-07 10:55:00,87.49,87.56,87.37,87.56,119004.0,59.474,59.5216,59.3924,59.5216,119004.0
2016-12-07 11:00:00,87.56,87.57,87.39,87.39,97567.0,59.5216,59.5284,59.406,59.406,97567.0
2016-12-07 11:05:00,87.39,87.45,87.36,87.4,99622.0,59.406,59.4468,59.3857,59.4128,99622.0
2016-12-07 11:10:00,87.41,87.5,87.35,87.45,114623.0,59.4196,59.4808,59.3789,59.4468,114623.0
2016-12-07 11:15:00,87.45,87.65,87.45,87.6,69709.0,59.4468,59.5828,59.4468,59.5488,69709.0
2016-12-07 11:20:00,87.59,87.66,87.53,87.55,73893.0,59.542,59.5896,59.5012,59.5148,73893.0
2016-12-07 11:25:00,87.55,87.7,87.54,87.62,56653.0,59.5148,59.6168,59.508,59.5624,56653.0
2016-12-07 11:30:00,87.62,87.63,87.46,87.53,58799.0,59.5624,59.5692,59.4536,59.5012,58799.0
2016-12-07 11:35:00,87.54,87.59,87.47,87.51,46080.0,59.508,59.542,59.4604,59.4876,46080.0
2016-12-07 11:40:00,87.52,87.53,87.46,87.47,33501.0,59.4944,59.5012,59.4536,59.4604,33501.0
2016-12-07 11:45:00,87.47,87.53,87.42,87.44,56069.0,59.4604,59.5012,59.4264,59.44,56069.0
2016-12-07 11:50:00,87.44,87.48,87.23,87.25,150660.0,59.44,59.4672,59.2973,59.3109,150660.0
2016-12-07 11:55:00,87.24,87.34,87.23,87.26,75098.0,59.3041,59.3721,59.2973,59.3177,75098.0
2016-12-07 12:00:00,87.29,87.39,87.28,87.31,61616.0,59.3381,59.406,59.3313,59.3517,61616.0
2016-12-07 12:05:00,87.3,87.38,87.24,87.37,52159.0,59.3449,59.3992,59.3041,59.3924,52159.0
2016-12-07 12:10:00,87.37,87.37,87.28,87.36,46737.0,59.3924,59.3924,59.3313,59.3857,46737.0
2016-12-07 12:15:00,87.36,87.38,87.28,87.31,27233.0,59.3857,59.3992,59.3313,59.3517,27233.0
2016-12-07 12:20:00,87.32,87.37,87.26,87.26,39014.0,59.3585,59.3924,59.3177,59.3177,39014.0
2016-12-07 12:25:00,87.27,87.28,87.2,87.23,40039.0,59.3245,59.3313,59.2769,59.2973,40039.0
2016-12-07 12:30:00,87.23,87.28,87.22,87.25,26056.0,59.2973,59.3313,59.2905,59.3109,26056.0
2016-12-07 12:35:00,87.25,87.26,87.21,87.23,32046.0,59.3109,59.3177,59.2837,59.2973,32046.0
2016-12-07 12:40:00,87.24,87.29,87.24,87.28,40733.0,59.3041,59.3381,59.3041,59.3313,40733.0
2016-12-07 12:45:00,87.28,87.31,87.23,87.28,61321.0,59.3313,59.3517,59.2973,59.3313,61321.0
2016-12-07 12:50:00,87.27,87.35,87.26,87.33,55735.0,59.3245,59.3789,59.3177,59.3653,55735.0
2016-12-07 12:55:00,87.33,87.45,87.32,87.45,45394.0,59.3653,59.4468,59.3585,59.4468,45394.0
2016-12-07 13:00:00,87.45,87.48,87.37,87.37,36054.0,59.4468,59.4672,59.3924,59.3924,36054.0
2016-12-07 13:05:00,87.36,87.45,87.35,87.43,40486.0,59.3857,59.4468,59.3789,59.4332,40486.0
2016-12-07 13:10:00,87.43,87.45,87.33,87.33,34405.0,59.4332,59.4468,59.3653,59.3653,34405.0
2016-12-07 13:15:00,87.33,87.34,87.27,87.31,50476.0,59.3653,59.3721,59.3245,59.3517,50476.0
2016-12-07 13:20:00,87.31,87.62,87.31,87.6,119393.0,59.3517,59.5624,59.3517,59.5488,119393.0
2016-12-07 13:25:00,87.6,87.64,87.53,87.63,43078.0,59.5488,59.576,59.5012,59.5692,43078.0
2016-12-07 13:30:00,87.61,87.71,87.59,87.62,73312.0,59.5556,59.6236,59.542,59.5624,73312.0
2016-12-07 13:35:00,87.62,87.71,87.61,87.68,68393.0,59.5624,59.6236,59.5556,59.6032,68393.0
2016-12-07 13:40:00,87.68,87.74,87.66,87.68,72340.0,59.6032,59.644,59.5896,59.6032,72340.0
2016-12-07 13:45:00,87.68,87.71,87.56,87.7,83804.0,59.6032,59.6236,59.5216,59.6168,83804.0
2016-12-07 13:50:00,87.69,87.87,87.68,87.83,147949.0,59.61,59.7323,59.6032,59.7051,147949.0
2016-12-07 13:55:00,87.82,87.92,87.74,87.81,92784.0,59.6984,59.7663,59.644,59.6916,92784.0
2016-12-07 14:00:00,87.81,87.88,87.79,87.8,65002.0,59.6916,59.7391,59.678,59.6848,65002.0
2016-12-07 14:05:00,87.79,87.89,87.79,87.86,47921.0,59.678,59.7459,59.678,59.7255,47921.0
2016-12-07 14:10:00,87.86,87.86,87.76,87.77,51327.0,59.7255,59.7255,59.6576,59.6644,51327.0
2016-12-07 14:15:00,87.77,87.78,87.7,87.71,60630.0,59.6644,59.6712,59.6168,59.6236,60630.0
2016-12-07 14:20:00,87.71,87.79,87.7,87.72,38605.0,59.6236,59.678,59.6168,59.6304,38605.0
2016-12-07 14:25:00,87.73,87.73,87.41,87.45,107456.0,59.6372,59.6372,59.4196,59.4468,107456.0
2016-12-07 14:30:00,87.44,87.5,87.43,87.49,79473.0,59.44,59.4808,59.4332,59.474,79473.0
2016-12-07 14:35:00,87.5,87.5,87.39,87.39,61340.0,59.4808,59.4808,59.406,59.406,61340.0
2016-12-07 14:40:00,87.38,87.4,87.35,87.38,51827.0,59.3992,59.4128,59.3789,59.3992,51827.0
2016-12-07 14:45:00,87.38,87.4,87.31,87.33,49187.0,59.3992,59.4128,59.3517,59.3653,49187.0
2016-12-07 14:50:00,87.32,87.39,87.3,87.34,77439.0,59.3585,59.406,59.3449,59.3721,77439.0
2016-12-07 14:55:00,87.35,87.43,87.33,87.38,62020.0,59.3789,59.4332,59.3653,59.3992,62020.0
2016-12-07 15:00:00,87.38,87.38,87.27,87.31,70299.0,59.3992,59.3992,59.3245,59.3517,70299.0
2016-12-07 15:05:00,87.32,87.45,87.3,87.43,112457.0,59.3585,59.4468,59.3449,59.4332,112457.0
2016-12-07 15:10:00,87.43,87.5,87.41,87.43,71216.0,59.4332,59.4808,59.4196,59.4332,71216.0
2016-12-07 15:15:00,87.44,87.47,87.39,87.47,118771.0,59.44,59.4604,59.406,59.4604,118771.0
2016-12-07 15:20:00,87.47,87.58,87.45,87.48,104725.0,59.4604,59.5352,59.4468,59.4672,104725.0
2016-12-07 15:25:00,87.48,87.66,87.47,87.62,129043.0,59.4672,59.5896,59.4604,59.5624,129043.0
2016-12-07 15:30:00,87.61,87.68,87.59,87.65,192594.0,59.5556,59.6032,59.542,59.5828,192594.0
2016-12-07 15:35:00,87.66,87.74,87.6,87.69,204127.0,59.5896,59.644,59.5488,59.61,204127.0
2016-12-07 15:40:00,87.69,87.71,87.62,87.64,189111.0,59.61,59.6236,59.5624,59.576,189111.0
2016-12-07 15:45:00,87.65,87.69,87.61,87.64,256573.0,59.5828,59.61,59.5556,59.576,256573.0
2016-12-07 15:50:00,87.64,87.71,87.63,87.7,232770.0,59.576,59.6236,59.5692,59.6168,232770.0
2016-12-07 15:55:00,87.7,88.08,87.69,88.03,1071432.0,59.6168,59.8751,59.61,59.8411,1071432.0
2016-12-08 09:30:00,88.05,88.25,87.81,87.89,269661.0,59.8547,59.9907,59.6916,59.7459,269661.0
2016-12-08 09:35:00,87.91,88.08,87.89,87.96,70863.0,59.7595,59.8751,59.7459,59.7935,70863.0
2016-12-08 09:40:00,87.97,87.97,87.81,87.92,114403.0,59.8003,59.8003,59.6916,59.7663,114403.0
2016-12-08 09:45:00,87.92,88.02,87.88,87.91,81741.0,59.7663,59.8343,59.7391,59.7595,81741.0
2016-12-08 09:50:00,87.91,88.04,87.9,87.98,94285.0,59.7595,59.8479,59.7527,59.8071,94285.0
2016-12-08 09:55:00,87.98,88.02,87.84,87.89,107474.0,59.8071,59.8343,59.7119,59.7459,107474.0
2016-12-08 10:00:00,87.89,87.89,87.79,87.85,75723.0,59.7459,59.7459,59.678,59.7187,75723.0
2016-12-08 10:05:00,87.85,87.87,87.7,87.73,126187.0,59.7187,59.7323,59.6168,59.6372,126187.0
2016-12-08 10:10:00,87.73,87.79,87.65,87.76,107605.0,59.6372,59.678,59.5828,59.6576,107605.0
2016-12-08 10:15:00,87.76,87.9,87.75,87.83,96161.0,59.6576,59.7527,59.6508,59.7051,96161.0
2016-12-08 10:20:00,87.83,87.85,87.77,87.82,77389.0,59.7051,59.7187,59.6644,59.6984,77389.0
2016-12-08 10:25:00,87.82,87.83,87.66,87.7,74850.0,59.6984,59.7051,59.5896,59.6168,74850.0
2016-12-08 10:30:00,87.7,87.81,87.69,87.73,70176.0,59.6168,59.6916,59.61,59.6372,70176.0
2016-12-08 10:35:00,87.74,87.92,87.73,87.91,94044.0,59.644,59.7663,59.6372,59.7595,94044.0
2016-12-08 10:40:00,87.9,87.96,87.87,87.91,72510.0,59.7527,59.7935,59.7323,59.7595,72510.0
2016-12-08 10:45:00,87.91,88.01,87.9,88.0,91087.0,59.7595,59.8275,59.7527,59.8207,91087.0
2016-12-08 10:50:00,88.01,88.05,87.99,88.03,108534.0,59.8275,59.8547,59.8139,59.8411,108534.0
2016-12-08 10:55:00,88.03,88.11,88.02,88.09,72676.0,59.8411,59.8955,59.8343,59.8819,72676.0
2016-12-08 11:00:00,88.08,88.18,88.07,88.13,90601.0,59.8751,59.9431,59.8683,59.9091,90601.0
2016-12-08 11:05:00,88.13,88.15,88.09,88.09,61736.0,59.9091,59.9227,59.8819,59.8819,61736.0
2016-12-08 11:10:00,88.08,88.1,87.98,87.98,85175.0,59.8751,59.8887,59.8071,59.8071,85175.0
2016-12-08 11:15:00,87.98,88.04,87.86,88.04,146024.0,59.8071,59.8479,59.7255,59.8479,146024.0
2016-12-08 11:20:00,88.03,88.12,88.02,88.1,95387.0,59.8411,59.9023,59.8343,59.8887,95387.0
2016-12-08 11:25:00,88.1,88.13,88.02,88.09,52110.0,59.8887,59.9091,59.8343,59.8819,52110.0
2016-12-08 11:30:00,88.09,88.09,88.02,88.04,40882.0,59.8819,59.8819,59.8343,59.8479,40882.0
2016-12-08 11:35:00,88.03,88.11,88.0,88.05,48780.0,59.8411,59.8955,59.8207,59.8547,48780.0
2016-12-08 11:40:00,88.04,88.14,88.03,88.14,42680.0,59.8479,59.9159,59.8411,59.9159,42680.0
2016-12-08 11:45:00,88.15,88.2,88.1,88.16,59904.0,59.9227,59.9567,59.8887,59.9295,59904.0
2016-12-08 11:50:00,88.16,88.22,88.15,88.22,52382.0,59.9295,59.9703,59.9227,59.9703,52382.0
2016-12-08 11:55:00,88.22,88.33,88.18,88.31,113171.0,59.9703,60.045,59.9431,60.0314,113171.0
2016-12-08 12:00:00,88.3,88.34,88.22,88.28,42153.0,60.0246,60.0518,59.9703,60.011,42153.0
2016-12-08 12:05:00,88.28,88.33,88.24,88.32,46400.0,60.011,60.045,59.9839,60.0382,46400.0
2016-12-08 12:10:00,88.32,88.41,88.32,88.4,66181.0,60.0382,60.0994,60.0382,60.0926,66181.0
2016-12-08 12:15:00,88.4,88.48,88.37,88.47,85776.0,60.0926,60.147,60.0722,60.1402,85776.0
2016-12-08 12:20:00,88.48,88.58,88.43,88.53,141881.0,60.147,60.215,60.113,60.181,141881.0
2016-12-08 12:25:00,88.53,88.69,88.53,88.67,168153.0,60.181,60.2898,60.181,60.2762,168153.0
2016-12-08 12:30:00,88.67,88.7,88.64,88.66,84895.0,60.2762,60.2966,60.2558,60.2694,84895.0
2016-12-08 12:35:00,88.66,88.71,88.64,88.68,70398.0,60.2694,60.3034,60.2558,60.283,70398.0
2016-12-08 12:40:00,88.68,88.79,88.64,88.74,103920.0,60.283,60.3577,60.2558,60.3237,103920.0
2016-12-08 12:45:00,88.75,88.85,88.73,88.81,88396.0,60.3305,60.3985,60.317,60.3713,88396.0
2016-12-08 12:50:00,88.81,88.83,88.7,88.71,50354.0,60.3713,60.3849,60.2966,60.3034,50354.0
2016-12-08 12:55:00,88.71,88.71,88.63,88.64,33855.0,60.3034,60.3034,60.249,60.2558,33855.0
2016-12-08 13:00:00,88.66,88.75,88.66,88.75,63243.0,60.2694,60.3305,60.2694,60.3305,63243.0
2016-12-08 13:05:00,88.75,88.81,88.74,88.78,101572.0,60.3305,60.3713,60.3237,60.3509,101572.0
2016-12-08 13:10:00,88.78,88.79,88.73,88.75,86207.0,60.3509,60.3577,60.317,60.3305,86207.0
2016-12-08 13:15:00,88.74,88.79,88.74,88.75,37934.0,60.3237,60.3577,60.3237,60.3305,37934.0
2016-12-08 13:20:00,88.76,88.77,88.74,88.77,41856.0,60.3373,60.3441,60.3237,60.3441,41856.0
2016-12-08 13:25:00,88.77,88.79,88.66,88.67,65044.0,60.3441,60.3577,60.2694,60.2762,65044.0
2016-12-08 13:30:00,88.67,88.67,88.57,88.58,51186.0,60.2762,60.2762,60.2082,60.215,51186.0
2016-12-08 13:35:00,88.57,88.57,88.47,88.48,86522.0,60.2082,60.2082,60.1402,60.147,86522.0
2016-12-08 13:40:00,88.49,88.54,88.49,88.5,61521.0,60.1538,60.1878,60.1538,60.1606,61521.0
2016-12-08 13:45:00,88.51,88.61,88.46,88.61,87129.0,60.1674,60.2354,60.1334,60.2354,87129.0
2016-12-08 13:50:00,88.62,88.62,88.54,88.55,49509.0,60.2422,60.2422,60.1878,60.1946,49509.0
2016-12-08 13:55:00,88.56,88.72,88.56,88.68,67831.0,60.2014,60.3102,60.2014,60.283,67831.0
2016-12-08 14:00:00,88.67,88.72,88.65,88.67,54092.0,60.2762,60.3102,60.2626,60.2762,54092.0
2016-12-08 14:05:00,88.67,88.69,88.6,88.62,71270.0,60.2762,60.2898,60.2286,60.2422,71270.0
2016-12-08 14:10:00,88.62,88.64,88.58,88.58,83492.0,60.2422,60.2558,60.215,60.215,83492.0
2016-12-08 14:15:00,88.59,88.61,88.53,88.54,65214.0,60.2218,60.2354,60.181,60.1878,65214.0
2016-12-08 14:20:00,88.54,88.59,88.51,88.52,68563.0,60.1878,60.2218,60.1674,60.1742,68563.0
2016-12-08 14:25:00,88.52,88.59,88.48,88.54,72882.0,60.1742,60.2218,60.147,60.1878,72882.0
2016-12-08 14:30:00,88.53,88.56,88.47,88.55,56128.0,60.181,60.2014,60.1402,60.1946,56128.0
2016-12-08 14:35:00,88.55,88.6,88.44,88.56,68660.0,60.1946,60.2286,60.1198,60.2014,68660.0
2016-12-08 14:40:00,88.56,88.59,88.53,88.54,47321.0,60.2014,60.2218,60.181,60.1878,47321.0
2016-12-08 14:45:00,88.54,88.57,88.47,88.49,58807.0,60.1878,60.2082,60.1402,60.1538,58807.0
2016-12-08 14:50:00,88.49,88.5,88.42,88.47,73283.0,60.1538,60.1606,60.1062,60.1402,73283.0
2016-12-08 14:55:00,88.47,88.52,88.42,88.46,99779.0,60.1402,60.1742,60.1062,60.1334,99779.0
2016-12-08 15:00:00,88.46,88.46,88.31,88.32,99687.0,60.1334,60.1334,60.0314,60.0382,99687.0
2016-12-08 15:05:00,88.32,88.37,88.32,88.35,62102.0,60.0382,60.0722,60.0382,60.0586,62102.0
2016-12-08 15:10:00,88.35,88.4,88.33,88.34,168698.0,60.0586,60.0926,60.045,60.0518,168698.0
2016-12-08 15:15:00,88.35,88.38,88.32,88.35,64013.0,60.0586,60.079,60.0382,60.0586,64013.0
2016-12-08 15:20:00,88.35,88.38,88.28,88.32,71214.0,60.0586,60.079,60.011,60.0382,71214.0
2016-12-08 15:25:00,88.32,88.37,88.3,88.3,81612.0,60.0382,60.0722,60.0246,60.0246,81612.0
2016-12-08 15:30:00,88.3,88.37,88.3,88.32,65185.0,60.0246,60.0722,60.0246,60.0382,65185.0
2016-12-08 15:35:00,88.32,88.34,88.29,88.34,123389.0,60.0382,60.0518,60.0178,60.0518,123389.0
2016-12-08 15:40:00,88.34,88.4,88.34,88.36,157056.0,60.0518,60.0926,60.0518,60.0654,157056.0
2016-12-08 15:45:00,88.36,88.39,88.26,88.3,153506.0,60.0654,60.0858,59.9975,60.0246,153506.0
2016-12-08 15:50:00,88.3,88.34,88.26,88.27,187968.0,60.0246,60.0518,59.9975,60.0043,187968.0
2016-12-08 15:55:00,88.28,88.35,88.21,88.31,656273.0,60.011,60.0586,59.9635,60.0314,656273.0
2016-12-09 09:30:00,88.64,88.73,88.25,88.4,441838.0,60.2558,60.317,59.9907,60.0926,441838.0
2016-12-09 09:35:00,88.44,88.56,88.3,88.46,98877.0,60.1198,60.2014,60.0246,60.1334,98877.0
2016-12-09 09:40:00,88.47,88.63,88.42,88.53,162278.0,60.1402,60.249,60.1062,60.181,162278.0
2016-12-09 09:45:00,88.54,88.73,88.47,88.52,123753.0,60.1878,60.317,60.1402,60.1742,123753.0
2016-12-09 09:50:00,88.52,88.6,88.46,88.5,103842.0,60.1742,60.2286,60.1334,60.1606,103842.0
2016-12-09 09:55:00,88.5,88.57,88.45,88.45,75727.0,60.1606,60.2082,60.1266,60.1266,75727.0
2016-12-09 10:00:00,88.45,88.47,88.33,88.44,84581.0,60.1266,60.1402,60.045,60.1198,84581.0
2016-12-09 10:05:00,88.44,88.57,88.43,88.56,70892.0,60.1198,60.2082,60.113,60.2014,70892.0
2016-12-09 10:10:00,88.56,88.69,88.55,88.64,80535.0,60.2014,60.2898,60.1946,60.2558,80535.0
2016-12-09 10:15:00,88.64,88.65,88.52,88.56,63701.0,60.2558,60.2626,60.1742,60.2014,63701.0
2016-12-09 10:20:00,88.56,88.65,88.55,88.62,56878.0,60.2014,60.2626,60.1946,60.2422,56878.0
2016-12-09 10:25:00,88.62,88.64,88.54,88.56,62560.0,60.2422,60.2558,60.1878,60.2014,62560.0
2016-12-09 10:30:00,88.57,88.6,88.53,88.59,62490.0,60.2082,60.2286,60.181,60.2218,62490.0
2016-12-09 10:35:00,88.6,88.7,88.59,88.69,62944.0,60.2286,60.2966,60.2218,60.2898,62944.0
2016-12-09 10:40:00,88.68,88.7,88.6,88.62,70700.0,60.283,60.2966,60.2286,60.2422,70700.0
2016-12-09 10:45:00,88.63,88.66,88.6,88.61,52715.0,60.249,60.2694,60.2286,60.2354,52715.0
2016-12-09 10:50:00,88.62,88.64,88.59,88.6,57683.0,60.2422,60.2558,60.2218,60.2286,57683.0
2016-12-09 10:55:00,88.6,88.67,88.53,88.64,89698.0,60.2286,60.2762,60.181,60.2558,89698.0
2016-12-09 11:00:00,88.65,88.66,88.42,88.43,64246.0,60.2626,60.2694,60.1062,60.113,64246.0
2016-12-09 11:05:00,88.44,88.47,88.35,88.37,82042.0,60.1198,60.1402,60.0586,60.0722,82042.0
2016-12-09 11:10:00,88.37,88.43,88.36,88.38,62925.0,60.0722,60.113,60.0654,60.079,62925.0
2016-12-09 11:15:00,88.37,88.39,88.32,88.33,71203.0,60.0722,60.0858,60.0382,60.045,71203.0
2016-12-09 11:20:00,88.32,88.35,88.27,88.34,53581.0,60.0382,60.0586,60.0043,60.0518,53581.0
2016-12-09 11:25:00,88.33,88.35,88.28,88.34,64140.0,60.045,60.0586,60.011,60.0518,64140.0
2016-12-09 11:30:00,88.34,88.37,88.18,88.27,94897.0,60.0518,60.0722,59.9431,60.0043,94897.0
2016-12-09 11:35:00,88.27,88.37,88.26,88.36,70791.0,60.0043,60.0722,59.9975,60.0654,70791.0
2016-12-09 11:40:00,88.35,88.46,88.34,88.45,66639.0,60.0586,60.1334,60.0518,60.1266,66639.0
2016-12-09 11:45:00,88.45,88.53,88.44,88.52,86034.0,60.1266,60.181,60.1198,60.1742,86034.0
2016-12-09 11:50:00,88.52,88.54,88.39,88.39,43989.0,60.1742,60.1878,60.0858,60.0858,43989.0
2016-12-09 11:55:00,88.39,88.42,88.28,88.32,70810.0,60.0858,60.1062,60.011,60.0382,70810.0
2016-12-09 12:00:00,88.33,88.34,88.29,88.34,52502.0,60.045,60.0518,60.0178,60.0518,52502.0
2016-12-09 12:05:00,88.34,88.41,88.33,88.38,30703.0,60.0518,60.0994,60.045,60.079,30703.0
2016-12-09 12:10:00,88.38,88.41,88.36,88.38,35318.0,60.079,60.0994,60.0654,60.079,35318.0
2016-12-09 12:15:00,88.38,88.39,88.3,88.39,49682.0,60.079,60.0858,60.0246,60.0858,49682.0
2016-12-09 12:20:00,88.39,88.47,88.39,88.45,31082.0,60.0858,60.1402,60.0858,60.1266,31082.0
2016-12-09 12:25:00,88.45,88.5,88.44,88.48,36546.0,60.1266,60.1606,60.1198,60.147,36546.0
2016-12-09 12:30:00,88.48,88.57,88.44,88.54,58691.0,60.147,60.2082,60.1198,60.1878,58691.0
2016-12-09 12:35:00,88.54,88.58,88.52,88.52,31353.0,60.1878,60.215,60.1742,60.1742,31353.0
2016-12-09 12:40:00,88.52,88.53,88.37,88.45,61963.0,60.1742,60.181,60.0722,60.1266,61963.0
2016-12-09 12:45:00,88.45,88.54,88.41,88.52,71448.0,60.1266,60.1878,60.0994,60.1742,71448.0
2016-12-09 12:50:00,88.52,88.56,88.5,88.53,50744.0,60.1742,60.2014,60.1606,60.181,50744.0
2016-12-09 12:55:00,88.53,88.56,88.5,88.5,27474.0,60.181,60.2014,60.1606,60.1606,27474.0
2016-12-09 13:00:00,88.51,88.54,88.47,88.53,39725.0,60.1674,60.1878,60.1402,60.181,39725.0
2016-12-09 13:05:00,88.54,88.58,88.49,88.58,38180.0,60.1878,60.215,60.1538,60.215,38180.0
2016-12-09 13:10:00,88.57,88.6,88.55,88.58,53706.0,60.2082,60.2286,60.1946,60.215,53706.0
2016-12-09 13:15:00,88.59,88.63,88.56,88.56,63938.0,60.2218,60.249,60.2014,60.2014,63938.0
2016-12-09 13:20:00,88.56,88.65,88.55,88.65,50264.0,60.2014,60.2626,60.1946,60.2626,50264.0
2016-12-09 13:25:00,88.64,88.66,88.61,88.64,32231.0,60.2558,60.2694,60.2354,60.2558,32231.0
2016-12-09 13:30:00,88.64,88.65,88.6,88.62,43327.0,60.2558,60.2626,60.2286,60.2422,43327.0
2016-12-09 13:35:00,88.62,88.67,88.62,88.65,38174.0,60.2422,60.2762,60.2422,60.2626,38174.0
2016-12-09 13:40:00,88.64,88.69,88.62,88.68,41867.0,60.2558,60.2898,60.2422,60.283,41867.0
2016-12-09 13:45:00,88.67,88.67,88.61,88.61,28028.0,60.2762,60.2762,60.2354,60.2354,28028.0
2016-12-09 13:50:00,88.62,88.67,88.62,88.62,58611.0,60.2422,60.2762,60.2422,60.2422,58611.0
2016-12-09 13:55:00,88.63,88.64,88.59,88.64,49178.0,60.249,60.2558,60.2218,60.2558,49178.0
2016-12-09 14:00:00,88.64,88.69,88.63,88.65,49819.0,60.2558,60.2898,60.249,60.2626,49819.0
2016-12-09 14:05:00,88.65,88.72,88.64,88.67,72095.0,60.2626,60.3102,60.2558,60.2762,72095.0
2016-12-09 14:10:00,88.68,88.71,88.63,88.69,51231.0,60.283,60.3034,60.249,60.2898,51231.0
2016-12-09 14:15:00,88.7,88.75,88.69,88.71,58941.0,60.2966,60.3305,60.2898,60.3034,58941.0
2016-12-09 14:20:00,88.71,88.72,88.66,88.67,43499.0,60.3034,60.3102,60.2694,60.2762,43499.0
2016-12-09 14:25:00,88.67,88.71,88.67,88.67,47031.0,60.2762,60.3034,60.2762,60.2762,47031.0
2016-12-09 14:30:00,88.67,88.73,88.66,88.67,37479.0,60.2762,60.317,60.2694,60.2762,37479.0
2016-12-09 14:35:00,88.67,88.69,88.59,88.61,44494.0,60.2762,60.2898,60.2218,60.2354,44494.0
2016-12-09 14:40:00,88.6,88.64,88.59,88.64,32995.0,60.2286,60.2558,60.2218,60.2558,32995.0
2016-12-09 14:45:00,88.63,88.64,88.58,88.59,52007.0,60.249,60.2558,60.215,60.2218,52007.0
2016-12-09 14:50:00,88.6,88.67,88.58,88.65,40984.0,60.2286,60.2762,60.215,60.2626,40984.0
2016-12-09 14:55:00,88.64,88.73,88.63,88.73,80529.0,60.2558,60.317,60.249,60.317,80529.0
2016-12-09 15:00:00,88.73,88.74,88.67,88.74,60158.0,60.317,60.3237,60.2762,60.3237,60158.0
2016-12-09 15:05:00,88.74,88.84,88.74,88.81,117015.0,60.3237,60.3917,60.3237,60.3713,117015.0
2016-12-09 15:10:00,88.82,88.93,88.82,88.92,76136.0,60.3781,60.4529,60.3781,60.4461,76136.0
2016-12-09 15:15:00,88.93,88.98,88.9,88.91,123101.0,60.4529,60.4869,60.4325,60.4393,123101.0
2016-12-09 15:20:00,88.91,88.95,88.87,88.88,100991.0,60.4393,60.4665,60.4121,60.4189,100991.0
2016-12-09 15:25:00,88.88,88.94,88.86,88.93,66908.0,60.4189,60.4597,60.4053,60.4529,66908.0
2016-12-09 15:30:00,88.93,88.96,88.89,88.9,108881.0,60.4529,60.4733,60.4257,60.4325,108881.0
2016-12-09 15:35:00,88.9,88.92,88.88,88.89,57778.0,60.4325,60.4461,60.4189,60.4257,57778.0
2016-12-09 15:40:00,88.88,88.93,88.88,88.89,112469.0,60.4189,60.4529,60.4189,60.4257,112469.0
2016-12-09 15:45:00,88.88,88.91,88.85,88.89,133274.0,60.4189,60.4393,60.3985,60.4257,133274.0
2016-12-09 15:50:00,88.88,88.99,88.88,88.95,292232.0,60.4189,60.4937,60.4189,60.4665,292232.0
2016-12-09 15:55:00,88.96,89.0,88.92,89.0,448580.0,60.4733,60.5005,60.4461,60.5005,448580.0
2016-12-12 09:30:00,90.14,91.18,90.14,91.13,1298880.0,61.2754,61.9824,61.2754,61.9484,1298880.0
2016-12-12 09:35:00,91.13,91.15,90.83,91.05,346673.0,61.9484,61.962,61.7445,61.894,346673.0
2016-12-12 09:40:00,91.06,91.08,90.66,90.8,247292.0,61.9008,61.9144,61.6289,61.7241,247292.0
2016-12-12 09:45:00,90.8,90.95,90.79,90.94,188680.0,61.7241,61.8261,61.7173,61.8193,188680.0
2016-12-12 09:50:00,90.94,90.98,90.86,90.89,140301.0,61.8193,61.8465,61.7649,61.7853,140301.0
2016-12-12 09:55:00,90.89,90.89,90.66,90.75,219031.0,61.7853,61.7853,61.6289,61.6901,219031.0
2016-12-12 10:00:00,90.74,90.76,90.64,90.73,263519.0,61.6833,61.6969,61.6153,61.6765,263519.0
2016-12-12 10:05:00,90.73,90.74,90.57,90.64,172143.0,61.6765,61.6833,61.5677,61.6153,172143.0
2016-12-12 10:10:00,90.63,90.8,90.6,90.73,272661.0,61.6085,61.7241,61.5881,61.6765,272661.0
2016-12-12 10:15:00,90.74,90.8,90.65,90.73,151671.0,61.6833,61.7241,61.6221,61.6765,151671.0
2016-12-12 10:20:00,90.73,90.75,90.65,90.7,139320.0,61.6765,61.6901,61.6221,61.6561,139320.0
2016-12-12 10:25:00,90.69,90.85,90.67,90.83,196365.0,61.6493,61.7581,61.6357,61.7445,196365.0
2016-12-12 10:30:00,90.82,90.93,90.82,90.93,194720.0,61.7377,61.8125,61.7377,61.8125,194720.0
2016-12-12 10:35:00,90.93,91.0,90.9,90.96,156977.0,61.8125,61.8601,61.7921,61.8329,156977.0
2016-12-12 10:40:00,90.97,91.12,90.94,91.09,190372.0,61.8397,61.9416,61.8193,61.9212,190372.0
2016-12-12 10:45:00,91.1,91.24,91.1,91.22,239132.0,61.928,62.0232,61.928,62.0096,239132.0
2016-12-12 10:50:00,91.22,91.29,91.14,91.17,182022.0,62.0096,62.0572,61.9552,61.9756,182022.0
2016-12-12 10:55:00,91.18,91.28,91.14,91.22,259550.0,61.9824,62.0504,61.9552,62.0096,259550.0
2016-12-12 11:00:00,91.22,91.29,91.12,91.13,178524.0,62.0096,62.0572,61.9416,61.9484,178524.0
2016-12-12 11:05:00,91.13,91.16,90.95,90.96,234272.0,61.9484,61.9688,61.8261,61.8329,234272.0
2016-12-12 11:10:00,90.97,91.22,90.96,91.22,131590.0,61.8397,62.0096,61.8329,62.0096,131590.0
2016-12-12 11:15:00,91.22,91.28,91.21,91.23,103963.0,62.0096,62.0504,62.0028,62.0164,103963.0
2016-12-12 11:20:00,91.23,91.24,90.95,90.96,152906.0,62.0164,62.0232,61.8261,61.8329,152906.0
2016-12-12 11:25:00,90.96,91.16,90.95,91.15,124840.0,61.8329,61.9688,61.8261,61.962,124840.0
2016-12-12 11:30:00,91.16,91.17,90.96,90.98,140802.0,61.9688,61.9756,61.8329,61.8465,140802.0
2016-12-12 11:35:00,90.99,91.02,90.71,90.71,145361.0,61.8533,61.8736,61.6629,61.6629,145361.0
2016-12-12 11:40:00,90.71,90.89,90.7,90.86,119515.0,61.6629,61.7853,61.6561,61.7649,119515.0
2016-12-12 11:45:00,90.85,91.0,90.81,91.0,122343.0,61.7581,61.8601,61.7309,61.8601,122343.0
2016-12-12 11:50:00,90.99,91.06,90.93,91.03,97510.0,61.8533,61.9008,61.8125,61.8804,97510.0
2016-12-12 11:55:00,91.02,91.16,90.98,91.15,89414.0,61.8736,61.9688,61.8465,61.962,89414.0
2016-12-12 12:00:00,91.15,91.19,91.12,91.18,91938.0,61.962,61.9892,61.9416,61.9824,91938.0
2016-12-12 12:05:00,91.18,91.22,91.14,91.19,137851.0,61.9824,62.0096,61.9552,61.9892,137851.0
2016-12-12 12:10:00,91.19,91.31,91.18,91.28,128887.0,61.9892,62.0708,61.9824,62.0504,128887.0
2016-12-12 12:15:00,91.29,91.35,91.25,91.28,107574.0,62.0572,62.098,62.03,62.0504,107574.0
2016-12-12 12:20:00,91.29,91.38,91.28,91.37,93583.0,62.0572,62.1184,62.0504,62.1116,93583.0
2016-12-12 12:25:00,91.38,91.48,91.38,91.47,162594.0,62.1184,62.1863,62.1184,62.1796,162594.0
2016-12-12 12:30:00,91.46,91.49,91.42,91.48,123954.0,62.1728,62.1931,62.1456,62.1863,123954.0
2016-12-12 12:35:00,91.48,91.5,91.4,91.48,130613.0,62.1863,62.1999,62.132,62.1863,130613.0
2016-12-12 12:40:00,91.48,91.49,91.31,91.35,107311.0,62.1863,62.1931,62.0708,62.098,107311.0
2016-12-12 12:45:00,91.35,91.42,91.31,91.34,86853.0,62.098,62.1456,62.0708,62.0912,86853.0
2016-12-12 12:50:00,91.35,91.36,91.23,91.26,85769.0,62.098,62.1048,62.0164,62.0368,85769.0
2016-12-12 12:55:00,91.25,91.28,91.2,91.27,82341.0,62.03,62.0504,61.996,62.0436,82341.0
2016-12-12 13:00:00,91.26,91.28,91.07,91.17,105366.0,62.0368,62.0504,61.9076,61.9756,105366.0
2016-12-12 13:05:00,91.17,91.22,91.08,91.09,104066.0,61.9756,62.0096,61.9144,61.9212,104066.0
2016-12-12 13:10:00,91.08,91.11,91.03,91.05,98143.0,61.9144,61.9348,61.8804,61.894,98143.0
2016-12-12 13:15:00,91.05,91.11,91.01,91.02,138528.0,61.894,61.9348,61.8669,61.8736,138528.0
2016-12-12 13:20:00,91.02,91.04,90.91,90.92,132763.0,61.8736,61.8872,61.7989,61.8057,132763.0
2016-12-12 13:25:00,90.93,90.98,90.86,90.98,92363.0,61.8125,61.8465,61.7649,61.8465,92363.0
2016-12-12 13:30:00,90.98,91.0,90.83,90.92,66400.0,61.8465,61.8601,61.7445,61.8057,66400.0
2016-12-12 13:35:00,90.92,90.94,90.85,90.9,53727.0,61.8057,61.8193,61.7581,61.7921,53727.0
2016-12-12 13:40:00,90.91,90.97,90.87,90.9,70053.0,61.7989,61.8397,61.7717,61.7921,70053.0
2016-12-12 13:45:00,90.91,91.06,90.9,90.98,102597.0,61.7989,61.9008,61.7921,61.8465,102597.0
2016-12-12 13:50:00,90.99,91.0,90.9,90.95,76974.0,61.8533,61.8601,61.7921,61.8261,76974.0
2016-12-12 13:55:00,90.95,91.08,90.9,91.08,117462.0,61.8261,61.9144,61.7921,61.9144,117462.0
2016-12-12 14:00:00,91.07,91.22,91.06,91.18,116742.0,61.9076,62.0096,61.9008,61.9824,116742.0
2016-12-12 14:05:00,91.19,91.2,91.12,91.17,84083.0,61.9892,61.996,61.9416,61.9756,84083.0
2016-12-12 14:10:00,91.18,91.28,91.15,91.27,120591.0,61.9824,62.0504,61.962,62.0436,120591.0
2016-12-12 14:15:00,91.26,91.27,91.18,91.2,72785.0,62.0368,62.0436,61.9824,61.996,72785.0
2016-12-12 14:20:00,91.2,91.23,91.12,91.15,99390.0,61.996,62.0164,61.9416,61.962,99390.0
2016-12-12 14:25:00,91.15,91.2,91.06,91.08,106500.0,61.962,61.996,61.9008,61.9144,106500.0
2016-12-12 14:30:00,91.07,91.1,91.02,91.04,82057.0,61.9076,61.928,61.8736,61.8872,82057.0
2016-12-12 14:35:00,91.04,91.07,90.93,90.93,75611.0,61.8872,61.9076,61.8125,61.8125,75611.0
2016-12-12 14:40:00,90.94,90.94,90.79,90.89,87466.0,61.8193,61.8193,61.7173,61.7853,87466.0
2016-12-12 14:45:00,90.89,90.93,90.76,90.79,100227.0,61.7853,61.8125,61.6969,61.7173,100227.0
2016-12-12 14:50:00,90.79,90.81,90.65,90.68,85980.0,61.7173,61.7309,61.6221,61.6425,85980.0
2016-12-12 14:55:00,90.68,90.75,90.67,90.71,84931.0,61.6425,61.6901,61.6357,61.6629,84931.0
2016-12-12 15:00:00,90.71,90.78,90.7,90.75,71718.0,61.6629,61.7105,61.6561,61.6901,71718.0
2016-12-12 15:05:00,90.75,90.77,90.69,90.74,100463.0,61.6901,61.7037,61.6493,61.6833,100463.0
2016-12-12 15:10:00,90.74,90.77,90.68,90.73,97362.0,61.6833,61.7037,61.6425,61.6765,97362.0
2016-12-12 15:15:00,90.73,90.85,90.72,90.85,132364.0,61.6765,61.7581,61.6697,61.7581,132364.0
2016-12-12 15:20:00,90.85,90.97,90.82,90.95,105419.0,61.7581,61.8397,61.7377,61.8261,105419.0
2016-12-12 15:25:00,90.96,91.0,90.88,90.9,104938.0,61.8329,61.8601,61.7785,61.7921,104938.0
2016-12-12 15:30:00,90.9,90.91,90.84,90.85,98267.0,61.7921,61.7989,61.7513,61.7581,98267.0
2016-12-12 15:35:00,90.84,90.88,90.76,90.83,187154.0,61.7513,61.7785,61.6969,61.7445,187154.0
2016-12-12 15:40:00,90.82,90.88,90.79,90.83,175268.0,61.7377,61.7785,61.7173,61.7445,175268.0
2016-12-12 15:45:00,90.83,90.96,90.81,90.95,210538.0,61.7445,61.8329,61.7309,61.8261,210538.0
2016-12-12 15:50:00,90.95,90.97,90.87,90.87,275912.0,61.8261,61.8397,61.7717,61.7717,275912.0
2016-12-12 15:55:00,90.88,91.0,90.87,90.99,461693.0,61.7785,61.8601,61.7717,61.8533,461693.0
2016-12-13 09:30:00,91.89,91.89,91.26,91.57,539889.0,62.4651,62.4651,62.0368,62.2475,539889.0
2016-12-13 09:35:00,91.59,91.59,91.17,91.24,190134.0,62.2611,62.2611,61.9756,62.0232,190134.0
2016-12-13 09:40:00,91.23,91.62,91.2,91.61,170231.0,62.0164,62.2815,61.996,62.2747,170231.0
2016-12-13 09:45:00,91.62,91.8,91.41,91.76,188172.0,62.2815,62.4039,62.1388,62.3767,188172.0
2016-12-13 09:50:00,91.78,91.82,91.55,91.56,362587.0,62.3903,62.4175,62.2339,62.2407,362587.0
2016-12-13 09:55:00,91.57,91.6,91.5,91.55,121875.0,62.2475,62.2679,62.1999,62.2339,121875.0
2016-12-13 10:00:00,91.55,91.68,91.51,91.6,642587.0,62.2339,62.3223,62.2067,62.2679,642587.0
2016-12-13 10:05:00,91.59,91.75,91.55,91.72,266743.0,62.2611,62.3699,62.2339,62.3495,266743.0
2016-12-13 10:10:00,91.73,91.87,91.57,91.72,678372.0,62.3563,62.4515,62.2475,62.3495,678372.0
2016-12-13 10:15:00,91.73,91.73,91.52,91.54,404636.0,62.3563,62.3563,62.2135,62.2271,404636.0
2016-12-13 10:20:00,91.53,91.57,91.47,91.47,167395.0,62.2203,62.2475,62.1796,62.1796,167395.0
2016-12-13 10:25:00,91.47,91.56,91.43,91.51,356790.0,62.1796,62.2407,62.1524,62.2067,356790.0
2016-12-13 10:30:00,91.51,91.51,91.38,91.46,126377.0,62.2067,62.2067,62.1184,62.1728,126377.0
2016-12-13 10:35:00,91.47,91.64,91.4,91.64,196994.0,62.1796,62.2951,62.132,62.2951,196994.0
2016-12-13 10:40:00,91.64,91.98,91.63,91.97,282772.0,62.2951,62.5262,62.2883,62.5194,282772.0
2016-12-13 10:45:00,91.98,92.0,91.94,91.97,275517.0,62.5262,62.5398,62.499,62.5194,275517.0
2016-12-13 10:50:00,91.98,92.2,91.95,92.19,364449.0,62.5262,62.6758,62.5058,62.669,364449.0
2016-12-13 10:55:00,92.19,92.21,92.05,92.09,184394.0,62.669,62.6826,62.5738,62.601,184394.0
2016-12-13 11:00:00,92.09,92.14,91.98,92.13,172475.0,62.601,62.635,62.5262,62.6282,172475.0
2016-12-13 11:05:00,92.12,92.14,92.01,92.02,120125.0,62.6214,62.635,62.5466,62.5534,120125.0
2016-12-13 11:10:00,92.02,92.16,91.98,92.15,139260.0,62.5534,62.6486,62.5262,62.6418,139260.0
2016-12-13 11:15:00,92.16,92.48,92.16,92.45,213863.0,62.6486,62.8661,62.6486,62.8457,213863.0
2016-12-13 11:20:00,92.46,92.52,92.36,92.4,237459.0,62.8525,62.8933,62.7846,62.8117,237459.0
2016-12-13 11:25:00,92.39,92.45,92.28,92.31,130097.0,62.8049,62.8457,62.7302,62.7506,130097.0
2016-12-13 11:30:00,92.3,92.41,92.28,92.4,78112.0,62.7438,62.8185,62.7302,62.8117,78112.0
2016-12-13 11:35:00,92.42,92.44,92.38,92.42,100207.0,62.8253,62.8389,62.7982,62.8253,100207.0
2016-12-13 11:40:00,92.42,92.5,92.38,92.46,136758.0,62.8253,62.8797,62.7982,62.8525,136758.0
2016-12-13 11:45:00,92.46,92.48,92.34,92.36,146206.0,62.8525,62.8661,62.771,62.7846,146206.0
2016-12-13 11:50:00,92.36,92.46,92.35,92.39,102456.0,62.7846,62.8525,62.7778,62.8049,102456.0
2016-12-13 11:55:00,92.38,92.51,92.38,92.48,173645.0,62.7982,62.8865,62.7982,62.8661,173645.0
2016-12-13 12:00:00,92.49,92.52,92.41,92.44,97953.0,62.8729,62.8933,62.8185,62.8389,97953.0
2016-12-13 12:05:00,92.45,92.48,92.41,92.45,92074.0,62.8457,62.8661,62.8185,62.8457,92074.0
2016-12-13 12:10:00,92.46,92.52,92.45,92.49,210768.0,62.8525,62.8933,62.8457,62.8729,210768.0
2016-12-13 12:15:00,92.49,92.65,92.48,92.63,131421.0,62.8729,62.9817,62.8661,62.9681,131421.0
2016-12-13 12:20:00,92.64,92.7,92.61,92.65,118621.0,62.9749,63.0157,62.9545,62.9817,118621.0
2016-12-13 12:25:00,92.67,92.73,92.64,92.69,157949.0,62.9953,63.0361,62.9749,63.0089,157949.0
2016-12-13 12:30:00,92.7,92.72,92.64,92.69,215246.0,63.0157,63.0293,62.9749,63.0089,215246.0
2016-12-13 12:35:00,92.7,92.73,92.67,92.69,129064.0,63.0157,63.0361,62.9953,63.0089,129064.0
2016-12-13 12:40:00,92.69,92.72,92.67,92.67,149448.0,63.0089,63.0293,62.9953,62.9953,149448.0
2016-12-13 12:45:00,92.67,92.71,92.61,92.65,263224.0,62.9953,63.0225,62.9545,62.9817,263224.0
2016-12-13 12:50:00,92.66,92.7,92.55,92.59,86544.0,62.9885,63.0157,62.9137,62.9409,86544.0
2016-12-13 12:55:00,92.6,92.65,92.52,92.6,86149.0,62.9477,62.9817,62.8933,62.9477,86149.0
2016-12-13 13:00:00,92.61,92.68,92.59,92.68,96732.0,62.9545,63.0021,62.9409,63.0021,96732.0
2016-12-13 13:05:00,92.68,92.72,92.66,92.66,86221.0,63.0021,63.0293,62.9885,62.9885,86221.0
2016-12-13 13:10:00,92.67,92.72,92.64,92.71,69895.0,62.9953,63.0293,62.9749,63.0225,69895.0
2016-12-13 13:15:00,92.71,92.99,92.69,92.99,187537.0,63.0225,63.2128,63.0089,63.2128,187537.0
2016-12-13 13:20:00,92.99,93.19,92.96,93.18,230599.0,63.2128,63.3488,63.1924,63.342,230599.0
2016-12-13 13:25:00,93.19,93.22,93.1,93.19,182992.0,63.3488,63.3692,63.2876,63.3488,182992.0
2016-12-13 13:30:00,93.2,93.2,92.86,92.89,221666.0,63.3556,63.3556,63.1244,63.1448,221666.0
2016-12-13 13:35:00,92.88,92.95,92.81,92.94,225239.0,63.138,63.1856,63.0905,63.1788,225239.0
2016-12-13 13:40:00,92.94,92.98,92.9,92.94,130047.0,63.1788,63.206,63.1516,63.1788,130047.0
2016-12-13 13:45:00,92.93,92.96,92.89,92.92,103066.0,63.172,63.1924,63.1448,63.1652,103066.0
2016-12-13 13:50:00,92.92,92.95,92.87,92.89,165141.0,63.1652,63.1856,63.1312,63.1448,165141.0
2016-12-13 13:55:00,92.9,92.92,92.74,92.77,135805.0,63.1516,63.1652,63.0429,63.0633,135805.0
2016-12-13 14:00:00,92.77,92.82,92.71,92.72,286670.0,63.0633,63.0973,63.0225,63.0293,286670.0
2016-12-13 14:05:00,92.72,92.77,92.59,92.6,103580.0,63.0293,63.0633,62.9409,62.9477,103580.0
2016-12-13 14:10:00,92.61,92.64,92.5,92.5,107233.0,62.9545,62.9749,62.8797,62.8797,107233.0
2016-12-13 14:15:00,92.5,92.51,92.41,92.47,118084.0,62.8797,62.8865,62.8185,62.8593,118084.0
2016-12-13 14:20:00,92.47,92.5,92.37,92.43,107623.0,62.8593,62.8797,62.7914,62.8321,107623.0
2016-12-13 14:25:00,92.44,92.62,92.43,92.62,93729.0,62.8389,62.9613,62.8321,62.9613,93729.0
2016-12-13 14:30:00,92.62,92.63,92.53,92.63,92769.0,62.9613,62.9681,62.9001,62.9681,92769.0
2016-12-13 14:35:00,92.63,92.77,92.6,92.73,112988.0,62.9681,63.0633,62.9477,63.0361,112988.0
2016-12-13 14:40:00,92.73,92.86,92.7,92.84,100138.0,63.0361,63.1244,63.0157,63.1109,100138.0
2016-12-13 14:45:00,92.84,92.91,92.82,92.86,209858.0,63.1109,63.1584,63.0973,63.1244,209858.0
2016-12-13 14:50:00,92.87,93.0,92.87,92.99,154296.0,63.1312,63.2196,63.1312,63.2128,154296.0
2016-12-13 14:55:00,93.0,93.07,92.98,93.02,145300.0,63.2196,63.2672,63.206,63.2332,145300.0
2016-12-13 15:00:00,93.02,93.08,92.88,92.96,171012.0,63.2332,63.274,63.138,63.1924,171012.0
2016-12-13 15:05:00,92.96,92.97,92.87,92.88,172455.0,63.1924,63.1992,63.1312,63.138,172455.0
2016-12-13 15:10:00,92.89,92.91,92.79,92.79,158276.0,63.1448,63.1584,63.0769,63.0769,158276.0
2016-12-13 15:15:00,92.79,92.93,92.76,92.88,129392.0,63.0769,63.172,63.0565,63.138,129392.0
2016-12-13 15:20:00,92.87,92.89,92.75,92.76,145463.0,63.1312,63.1448,63.0497,63.0565,145463.0
2016-12-13 15:25:00,92.76,92.83,92.75,92.77,148634.0,63.0565,63.1041,63.0497,63.0633,148634.0
2016-12-13 15:30:00,92.77,92.85,92.75,92.8,161141.0,63.0633,63.1176,63.0497,63.0837,161141.0
2016-12-13 15:35:00,92.8,92.84,92.79,92.81,204326.0,63.0837,63.1109,63.0769,63.0905,204326.0
2016-12-13 15:40:00,92.82,92.86,92.78,92.79,195963.0,63.0973,63.1244,63.0701,63.0769,195963.0
2016-12-13 15:45:00,92.79,92.83,92.71,92.77,290662.0,63.0769,63.1041,63.0225,63.0633,290662.0
2016-12-13 15:50:00,92.77,92.78,92.63,92.65,271335.0,63.0633,63.0701,62.9681,62.9817,271335.0
2016-12-13 15:55:00,92.65,92.71,92.52,92.58,633661.0,62.9817,63.0225,62.8933,62.9341,633661.0
2016-12-14 09:30:00,92.22,92.27,92.05,92.12,477596.0,62.6894,62.7234,62.5738,62.6214,477596.0
2016-12-14 09:35:00,92.11,92.11,91.79,92.0,221795.0,62.6146,62.6146,62.3971,62.5398,221795.0
2016-12-14 09:40:00,91.99,92.0,91.56,91.64,208234.0,62.533,62.5398,62.2407,62.2951,208234.0
2016-12-14 09:45:00,91.65,91.65,91.52,91.52,178423.0,62.3019,62.3019,62.2135,62.2135,178423.0
2016-12-14 09:50:00,91.53,91.55,91.3,91.47,186213.0,62.2203,62.2339,62.064,62.1796,186213.0
2016-12-14 09:55:00,91.47,91.75,91.42,91.65,158831.0,62.1796,62.3699,62.1456,62.3019,158831.0
2016-12-14 10:00:00,91.65,91.77,91.58,91.7,154456.0,62.3019,62.3835,62.2543,62.3359,154456.0
2016-12-14 10:05:00,91.7,91.83,91.67,91.73,153508.0,62.3359,62.4243,62.3155,62.3563,153508.0
2016-12-14 10:10:00,91.73,91.81,91.7,91.79,149403.0,62.3563,62.4107,62.3359,62.3971,149403.0
2016-12-14 10:15:00,91.79,91.8,91.67,91.69,110884.0,62.3971,62.4039,62.3155,62.3291,110884.0
2016-12-14 10:20:00,91.68,91.78,91.62,91.76,144935.0,62.3223,62.3903,62.2815,62.3767,144935.0
2016-12-14 10:25:00,91.76,91.79,91.35,91.53,145088.0,62.3767,62.3971,62.098,62.2203,145088.0
2016-12-14 10:30:00,91.54,91.9,91.53,91.89,131378.0,62.2271,62.4719,62.2203,62.4651,131378.0
2016-12-14 10:35:00,91.88,91.91,91.64,91.64,126559.0,62.4583,62.4787,62.2951,62.2951,126559.0
2016-12-14 10:40:00,91.66,91.8,91.56,91.63,109148.0,62.3087,62.4039,62.2407,62.2883,109148.0
2016-12-14 10:45:00,91.63,91.64,91.49,91.62,107627.0,62.2883,62.2951,62.1931,62.2815,107627.0
2016-12-14 10:50:00,91.62,91.73,91.61,91.68,89522.0,62.2815,62.3563,62.2747,62.3223,89522.0
2016-12-14 10:55:00,91.68,91.82,91.68,91.7,124189.0,62.3223,62.4175,62.3223,62.3359,124189.0
2016-12-14 11:00:00,91.69,91.77,91.66,91.71,81512.0,62.3291,62.3835,62.3087,62.3427,81512.0
2016-12-14 11:05:00,91.7,91.74,91.63,91.74,72738.0,62.3359,62.3631,62.2883,62.3631,72738.0
2016-12-14 11:10:00,91.74,91.85,91.68,91.85,71544.0,62.3631,62.4379,62.3223,62.4379,71544.0
2016-12-14 11:15:00,91.85,91.87,91.81,91.83,116292.0,62.4379,62.4515,62.4107,62.4243,116292.0
2016-12-14 11:20:00,91.83,91.85,91.77,91.78,71420.0,62.4243,62.4379,62.3835,62.3903,71420.0
2016-12-14 11:25:00,91.77,91.81,91.68,91.69,76804.0,62.3835,62.4107,62.3223,62.3291,76804.0
2016-12-14 11:30:00,91.68,91.74,91.59,91.62,115812.0,62.3223,62.3631,62.2611,62.2815,115812.0
2016-12-14 11:35:00,91.63,91.64,91.59,91.61,118270.0,62.2883,62.2951,62.2611,62.2747,118270.0
2016-12-14 11:40:00,91.62,91.64,91.58,91.6,124655.0,62.2815,62.2951,62.2543,62.2679,124655.0
2016-12-14 11:45:00,91.61,91.63,91.35,91.48,136740.0,62.2747,62.2883,62.098,62.1863,136740.0
2016-12-14 11:50:00,91.48,91.51,91.4,91.47,69462.0,62.1863,62.2067,62.132,62.1796,69462.0
2016-12-14 11:55:00,91.48,91.57,91.48,91.53,74472.0,62.1863,62.2475,62.1863,62.2203,74472.0
2016-12-14 12:00:00,91.53,91.59,91.5,91.57,63381.0,62.2203,62.2611,62.1999,62.2475,63381.0
2016-12-14 12:05:00,91.57,91.6,91.5,91.5,104385.0,62.2475,62.2679,62.1999,62.1999,104385.0
2016-12-14 12:10:00,91.51,91.55,91.46,91.49,157346.0,62.2067,62.2339,62.1728,62.1931,157346.0
2016-12-14 12:15:00,91.49,91.53,91.47,91.52,70777.0,62.1931,62.2203,62.1796,62.2135,70777.0
2016-12-14 12:20:00,91.51,91.53,91.47,91.49,81755.0,62.2067,62.2203,62.1796,62.1931,81755.0
2016-12-14 12:25:00,91.5,91.52,91.46,91.5,91910.0,62.1999,62.2135,62.1728,62.1999,91910.0
2016-12-14 12:30:00,91.51,91.6,91.49,91.49,131636.0,62.2067,62.2679,62.1931,62.1931,131636.0
2016-12-14 12:35:00,91.49,91.54,91.42,91.53,87182.0,62.1931,62.2271,62.1456,62.2203,87182.0
2016-12-14 12:40:00,91.54,91.56,91.49,91.53,113634.0,62.2271,62.2407,62.1931,62.2203,113634.0
2016-12-14 12:45:00,91.53,91.55,91.45,91.5,82256.0,62.2203,62.2339,62.166,62.1999,82256.0
2016-12-14 12:50:00,91.5,91.51,91.4,91.4,91427.0,62.1999,62.2067,62.132,62.132,91427.0
2016-12-14 12:55:00,91.4,91.41,91.31,91.31,78386.0,62.132,62.1388,62.0708,62.0708,78386.0
2016-12-14 13:00:00,91.32,91.36,91.3,91.3,101808.0,62.0776,62.1048,62.064,62.064,101808.0
2016-12-14 13:05:00,91.29,91.36,91.27,91.34,64720.0,62.0572,62.1048,62.0436,62.0912,64720.0
2016-12-14 13:10:00,91.34,91.34,91.23,91.31,71242.0,62.0912,62.0912,62.0164,62.0708,71242.0
2016-12-14 13:15:00,91.32,91.32,91.26,91.27,56886.0,62.0776,62.0776,62.0368,62.0436,56886.0
2016-12-14 13:20:00,91.28,91.35,91.28,91.32,77116.0,62.0504,62.098,62.0504,62.0776,77116.0
2016-12-14 13:25:00,91.32,91.35,91.27,91.27,120200.0,62.0776,62.098,62.0436,62.0436,120200.0
2016-12-14 13:30:00,91.27,91.31,91.22,91.22,111246.0,62.0436,62.0708,62.0096,62.0096,111246.0
2016-12-14 13:35:00,91.23,91.25,91.07,91.08,112274.0,62.0164,62.03,61.9076,61.9144,112274.0
2016-12-14 13:40:00,91.09,91.11,90.96,91.08,184277.0,61.9212,61.9348,61.8329,61.9144,184277.0
2016-12-14 13:45:00,91.09,91.13,91.02,91.12,88702.0,61.9212,61.9484,61.8736,61.9416,88702.0
2016-12-14 13:50:00,91.12,91.23,91.1,91.21,95002.0,61.9416,62.0164,61.928,62.0028,95002.0
2016-12-14 13:55:00,91.2,91.27,91.15,91.24,59513.0,61.996,62.0436,61.962,62.0232,59513.0
2016-12-14 14:00:00,91.25,91.45,91.04,91.42,138643.0,62.03,62.166,61.8872,62.1456,138643.0
2016-12-14 14:05:00,91.43,91.45,91.12,91.3,110519.0,62.1524,62.166,61.9416,62.064,110519.0
2016-12-14 14:10:00,91.27,91.32,91.03,91.03,116509.0,62.0436,62.0776,61.8804,61.8804,116509.0
2016-12-14 14:15:00,91.04,91.16,91.0,91.12,152347.0,61.8872,61.9688,61.8601,61.9416,152347.0
2016-12-14 14:20:00,91.12,91.19,91.05,91.16,223510.0,61.9416,61.9892,61.894,61.9688,223510.0
2016-12-14 14:25:00,91.14,91.17,90.8,90.86,186401.0,61.9552,61.9756,61.7241,61.7649,186401.0
2016-12-14 14:30:00,90.86,91.09,90.83,91.06,153754.0,61.7649,61.9212,61.7445,61.9008,153754.0
2016-12-14 14:35:00,91.06,91.12,90.9,91.11,156467.0,61.9008,61.9416,61.7921,61.9348,156467.0
2016-12-14 14:40:00,91.11,91.28,91.1,91.12,152936.0,61.9348,62.0504,61.928,61.9416,152936.0
2016-12-14 14:45:00,91.12,91.15,90.99,91.09,93655.0,61.9416,61.962,61.8533,61.9212,93655.0
2016-12-14 14:50:00,91.09,91.11,90.9,90.93,87789.0,61.9212,61.9348,61.7921,61.8125,87789.0
2016-12-14 14:55:00,90.92,90.92,90.72,90.75,142495.0,61.8057,61.8057,61.6697,61.6901,142495.0
2016-12-14 15:00:00,90.74,90.8,90.65,90.67,172213.0,61.6833,61.7241,61.6221,61.6357,172213.0
2016-12-14 15:05:00,90.67,90.78,90.37,90.4,240555.0,61.6357,61.7105,61.4318,61.4522,240555.0
2016-12-14 15:10:00,90.4,90.48,90.34,90.37,189519.0,61.4522,61.5066,61.4114,61.4318,189519.0
2016-12-14 15:15:00,90.36,90.39,90.17,90.37,326317.0,61.425,61.4454,61.2958,61.4318,326317.0
2016-12-14 15:20:00,90.37,90.75,90.35,90.74,388761.0,61.4318,61.6901,61.4182,61.6833,388761.0
2016-12-14 15:25:00,90.75,90.85,90.7,90.83,369671.0,61.6901,61.7581,61.6561,61.7445,369671.0
2016-12-14 15:30:00,90.81,91.09,90.81,91.09,303705.0,61.7309,61.9212,61.7309,61.9212,303705.0
2016-12-14 15:35:00,91.09,91.1,90.93,90.94,265244.0,61.9212,61.928,61.8125,61.8193,265244.0
2016-12-14 15:40:00,90.95,91.0,90.76,90.83,213315.0,61.8261,61.8601,61.6969,61.7445,213315.0
2016-12-14 15:45:00,90.83,90.93,90.75,90.8,240993.0,61.7445,61.8125,61.6901,61.7241,240993.0
2016-12-14 15:50:00,90.8,90.8,90.44,90.68,367661.0,61.7241,61.7241,61.4794,61.6425,367661.0
2016-12-14 15:55:00,90.69,90.69,90.41,90.59,738824.0,61.6493,61.6493,61.459,61.5813,738824.0
2016-12-15 09:30:00,90.1,90.21,89.76,89.95,387215.0,61.2483,61.323,61.0171,61.1463,387215.0
2016-12-15 09:35:00,89.95,90.28,89.93,90.2,85722.0,61.1463,61.3706,61.1327,61.3162,85722.0
2016-12-15 09:40:00,90.22,90.4,90.16,90.35,77466.0,61.3298,61.4522,61.289,61.4182,77466.0
2016-12-15 09:45:00,90.35,90.53,90.34,90.38,114123.0,61.4182,61.5406,61.4114,61.4386,114123.0
2016-12-15 09:50:00,90.39,90.47,90.29,90.45,81662.0,61.4454,61.4998,61.3774,61.4862,81662.0
2016-12-15 09:55:00,90.44,90.46,90.22,90.43,105213.0,61.4794,61.493,61.3298,61.4726,105213.0
2016-12-15 10:00:00,90.42,90.54,90.33,90.47,139712.0,61.4658,61.5474,61.4046,61.4998,139712.0
2016-12-15 10:05:00,90.47,90.67,90.47,90.61,136891.0,61.4998,61.6357,61.4998,61.5949,136891.0
2016-12-15 10:10:00,90.61,90.62,90.5,90.61,100160.0,61.5949,61.6017,61.5202,61.5949,100160.0
2016-12-15 10:15:00,90.62,90.64,90.52,90.63,91611.0,61.6017,61.6153,61.5338,61.6085,91611.0
2016-12-15 10:20:00,90.63,90.77,90.57,90.64,114714.0,61.6085,61.7037,61.5677,61.6153,114714.0
2016-12-15 10:25:00,90.63,90.68,90.58,90.6,87563.0,61.6085,61.6425,61.5745,61.5881,87563.0
2016-12-15 10:30:00,90.62,90.87,90.62,90.67,85010.0,61.6017,61.7717,61.6017,61.6357,85010.0
2016-12-15 10:35:00,90.68,90.81,90.66,90.81,133819.0,61.6425,61.7309,61.6289,61.7309,133819.0
2016-12-15 10:40:00,90.81,90.83,90.66,90.8,110304.0,61.7309,61.7445,61.6289,61.7241,110304.0
2016-12-15 10:45:00,90.8,90.81,90.6,90.73,123090.0,61.7241,61.7309,61.5881,61.6765,123090.0
2016-12-15 10:50:00,90.74,90.76,90.6,90.73,90036.0,61.6833,61.6969,61.5881,61.6765,90036.0
2016-12-15 10:55:00,90.74,90.8,90.69,90.74,118267.0,61.6833,61.7241,61.6493,61.6833,118267.0
2016-12-15 11:00:00,90.75,90.93,90.69,90.92,81904.0,61.6901,61.8125,61.6493,61.8057,81904.0
2016-12-15 11:05:00,90.92,90.98,90.86,90.91,94765.0,61.8057,61.8465,61.7649,61.7989,94765.0
2016-12-15 11:10:00,90.92,90.92,90.7,90.74,137681.0,61.8057,61.8057,61.6561,61.6833,137681.0
2016-12-15 11:15:00,90.75,90.9,90.75,90.79,67199.0,61.6901,61.7921,61.6901,61.7173,67199.0
2016-12-15 11:20:00,90.8,90.84,90.69,90.7,60439.0,61.7241,61.7513,61.6493,61.6561,60439.0
2016-12-15 11:25:00,90.7,90.7,90.53,90.53,116477.0,61.6561,61.6561,61.5406,61.5406,116477.0
2016-12-15 11:30:00,90.52,90.68,90.48,90.61,77594.0,61.5338,61.6425,61.5066,61.5949,77594.0
2016-12-15 11:35:00,90.6,90.63,90.5,90.52,44808.0,61.5881,61.6085,61.5202,61.5338,44808.0
2016-12-15 11:40:00,90.53,90.55,90.39,90.41,78614.0,61.5406,61.5542,61.4454,61.459,78614.0
2016-12-15 11:45:00,90.42,90.57,90.39,90.54,63237.0,61.4658,61.5677,61.4454,61.5474,63237.0
2016-12-15 11:50:00,90.54,90.69,90.52,90.66,106980.0,61.5474,61.6493,61.5338,61.6289,106980.0
2016-12-15 11:55:00,90.67,90.67,90.52,90.53,77752.0,61.6357,61.6357,61.5338,61.5406,77752.0
2016-12-15 12:00:00,90.53,90.53,90.37,90.39,142347.0,61.5406,61.5406,61.4318,61.4454,142347.0
2016-12-15 12:05:00,90.39,90.5,90.34,90.5,92190.0,61.4454,61.5202,61.4114,61.5202,92190.0
2016-12-15 12:10:00,90.5,90.55,90.48,90.54,59841.0,61.5202,61.5542,61.5066,61.5474,59841.0
2016-12-15 12:15:00,90.54,90.63,90.46,90.6,74250.0,61.5474,61.6085,61.493,61.5881,74250.0
2016-12-15 12:20:00,90.61,90.62,90.53,90.58,69879.0,61.5949,61.6017,61.5406,61.5745,69879.0
2016-12-15 12:25:00,90.58,90.67,90.54,90.61,68946.0,61.5745,61.6357,61.5474,61.5949,68946.0
2016-12-15 12:30:00,90.6,90.6,90.47,90.47,78436.0,61.5881,61.5881,61.4998,61.4998,78436.0
2016-12-15 12:35:00,90.48,90.58,90.44,90.53,64328.0,61.5066,61.5745,61.4794,61.5406,64328.0
2016-12-15 12:40:00,90.52,90.71,90.52,90.71,78662.0,61.5338,61.6629,61.5338,61.6629,78662.0
2016-12-15 12:45:00,90.72,90.77,90.68,90.73,74766.0,61.6697,61.7037,61.6425,61.6765,74766.0
2016-12-15 12:50:00,90.73,90.74,90.55,90.56,88020.0,61.6765,61.6833,61.5542,61.5609,88020.0
2016-12-15 12:55:00,90.57,90.68,90.52,90.65,61309.0,61.5677,61.6425,61.5338,61.6221,61309.0
2016-12-15 13:00:00,90.66,90.71,90.63,90.71,57173.0,61.6289,61.6629,61.6085,61.6629,57173.0
2016-12-15 13:05:00,90.72,90.86,90.71,90.84,56927.0,61.6697,61.7649,61.6629,61.7513,56927.0
2016-12-15 13:10:00,90.84,90.89,90.77,90.83,78591.0,61.7513,61.7853,61.7037,61.7445,78591.0
2016-12-15 13:15:00,90.83,90.85,90.75,90.8,40876.0,61.7445,61.7581,61.6901,61.7241,40876.0
2016-12-15 13:20:00,90.8,90.84,90.72,90.72,62877.0,61.7241,61.7513,61.6697,61.6697,62877.0
2016-12-15 13:25:00,90.73,90.74,90.59,90.6,44529.0,61.6765,61.6833,61.5813,61.5881,44529.0
2016-12-15 13:30:00,90.6,90.68,90.58,90.62,49378.0,61.5881,61.6425,61.5745,61.6017,49378.0
2016-12-15 13:35:00,90.63,90.66,90.52,90.52,62752.0,61.6085,61.6289,61.5338,61.5338,62752.0
2016-12-15 13:40:00,90.52,90.61,90.51,90.56,61450.0,61.5338,61.5949,61.527,61.5609,61450.0
2016-12-15 13:45:00,90.57,90.57,90.42,90.45,74889.0,61.5677,61.5677,61.4658,61.4862,74889.0
2016-12-15 13:50:00,90.46,90.53,90.35,90.42,59486.0,61.493,61.5406,61.4182,61.4658,59486.0
2016-12-15 13:55:00,90.41,90.58,90.41,90.52,54389.0,61.459,61.5745,61.459,61.5338,54389.0
2016-12-15 14:00:00,90.51,90.71,90.48,90.71,56348.0,61.527,61.6629,61.5066,61.6629,56348.0
2016-12-15 14:05:00,90.7,90.71,90.61,90.62,81916.0,61.6561,61.6629,61.5949,61.6017,81916.0
2016-12-15 14:10:00,90.63,90.65,90.57,90.57,51028.0,61.6085,61.6221,61.5677,61.5677,51028.0
2016-12-15 14:15:00,90.58,90.63,90.56,90.63,36827.0,61.5745,61.6085,61.5609,61.6085,36827.0
2016-12-15 14:20:00,90.63,90.65,90.58,90.61,78739.0,61.6085,61.6221,61.5745,61.5949,78739.0
2016-12-15 14:25:00,90.6,90.68,90.56,90.68,67704.0,61.5881,61.6425,61.5609,61.6425,67704.0
2016-12-15 14:30:00,90.69,90.71,90.64,90.71,58271.0,61.6493,61.6629,61.6153,61.6629,58271.0
2016-12-15 14:35:00,90.71,90.73,90.64,90.7,80521.0,61.6629,61.6765,61.6153,61.6561,80521.0
2016-12-15 14:40:00,90.7,90.71,90.57,90.67,78024.0,61.6561,61.6629,61.5677,61.6357,78024.0
2016-12-15 14:45:00,90.66,90.69,90.6,90.63,66546.0,61.6289,61.6493,61.5881,61.6085,66546.0
2016-12-15 14:50:00,90.63,90.74,90.63,90.64,70122.0,61.6085,61.6833,61.6085,61.6153,70122.0
2016-12-15 14:55:00,90.63,90.71,90.61,90.69,68694.0,61.6085,61.6629,61.5949,61.6493,68694.0
2016-12-15 15:00:00,90.69,90.79,90.65,90.73,85382.0,61.6493,61.7173,61.6221,61.6765,85382.0
2016-12-15 15:05:00,90.73,90.75,90.64,90.65,86614.0,61.6765,61.6901,61.6153,61.6221,86614.0
2016-12-15 15:10:00,90.65,90.68,90.61,90.63,63281.0,61.6221,61.6425,61.5949,61.6085,63281.0
2016-12-15 15:15:00,90.63,90.69,90.58,90.69,63543.0,61.6085,61.6493,61.5745,61.6493,63543.0
2016-12-15 15:20:00,90.69,90.75,90.65,90.65,109747.0,61.6493,61.6901,61.6221,61.6221,109747.0
2016-12-15 15:25:00,90.66,90.73,90.61,90.62,98450.0,61.6289,61.6765,61.5949,61.6017,98450.0
2016-12-15 15:30:00,90.62,90.72,90.61,90.65,105069.0,61.6017,61.6697,61.5949,61.6221,105069.0
2016-12-15 15:35:00,90.65,90.68,90.6,90.61,162281.0,61.6221,61.6425,61.5881,61.5949,162281.0
2016-12-15 15:40:00,90.61,90.74,90.59,90.71,171383.0,61.5949,61.6833,61.5813,61.6629,171383.0
2016-12-15 15:45:00,90.72,90.81,90.69,90.69,197744.0,61.6697,61.7309,61.6493,61.6493,197744.0
2016-12-15 15:50:00,90.69,90.9,90.68,90.9,268635.0,61.6493,61.7921,61.6425,61.7921,268635.0
2016-12-15 15:55:00,90.9,90.93,90.76,90.87,677252.0,61.7921,61.8125,61.6969,61.7717,677252.0
2016-12-16 09:30:00,91.52,91.67,91.18,91.54,3658127.0,62.2135,62.3155,61.9824,62.2271,3658127.0
2016-12-16 09:35:00,91.52,91.67,91.36,91.46,121908.0,62.2135,62.3155,62.1048,62.1728,121908.0
2016-12-16 09:40:00,91.45,91.51,91.25,91.4,107688.0,62.166,62.2067,62.03,62.132,107688.0
2016-12-16 09:45:00,91.4,91.53,91.36,91.47,104296.0,62.132,62.2203,62.1048,62.1796,104296.0
2016-12-16 09:50:00,91.45,91.5,91.33,91.46,104711.0,62.166,62.1999,62.0844,62.1728,104711.0
2016-12-16 09:55:00,91.47,91.57,91.4,91.55,112525.0,62.1796,62.2475,62.132,62.2339,112525.0
2016-12-16 10:00:00,91.55,91.58,91.33,91.4,181004.0,62.2339,62.2543,62.0844,62.132,181004.0
2016-12-16 10:05:00,91.4,91.44,91.35,91.36,123729.0,62.132,62.1592,62.098,62.1048,123729.0
2016-12-16 10:10:00,91.36,91.43,91.35,91.42,221387.0,62.1048,62.1524,62.098,62.1456,221387.0
2016-12-16 10:15:00,91.43,91.44,91.31,91.35,120521.0,62.1524,62.1592,62.0708,62.098,120521.0
2016-12-16 10:20:00,91.35,91.41,91.21,91.27,98032.0,62.098,62.1388,62.0028,62.0436,98032.0
2016-12-16 10:25:00,91.27,91.35,91.27,91.32,61377.0,62.0436,62.098,62.0436,62.0776,61377.0
2016-12-16 10:30:00,91.33,91.35,91.22,91.24,109080.0,62.0844,62.098,62.0096,62.0232,109080.0
2016-12-16 10:35:00,91.24,91.29,91.2,91.23,60748.0,62.0232,62.0572,61.996,62.0164,60748.0
2016-12-16 10:40:00,91.23,91.31,91.21,91.26,147622.0,62.0164,62.0708,62.0028,62.0368,147622.0
2016-12-16 10:45:00,91.26,91.35,91.25,91.27,85677.0,62.0368,62.098,62.03,62.0436,85677.0
2016-12-16 10:50:00,91.27,91.31,91.22,91.26,88905.0,62.0436,62.0708,62.0096,62.0368,88905.0
2016-12-16 10:55:00,91.26,91.32,91.24,91.31,64396.0,62.0368,62.0776,62.0232,62.0708,64396.0
2016-12-16 11:00:00,91.31,91.33,91.19,91.2,67294.0,62.0708,62.0844,61.9892,61.996,67294.0
2016-12-16 11:05:00,91.19,91.25,91.15,91.19,58626.0,61.9892,62.03,61.962,61.9892,58626.0
2016-12-16 11:10:00,91.18,91.22,91.06,91.08,88638.0,61.9824,62.0096,61.9008,61.9144,88638.0
2016-12-16 11:15:00,91.07,91.18,91.07,91.11,49646.0,61.9076,61.9824,61.9076,61.9348,49646.0
2016-12-16 11:20:00,91.11,91.14,91.02,91.04,108860.0,61.9348,61.9552,61.8736,61.8872,108860.0
2016-12-16 11:25:00,91.05,91.05,90.83,90.88,210347.0,61.894,61.894,61.7445,61.7785,210347.0
2016-12-16 11:30:00,90.88,91.03,90.86,91.0,121965.0,61.7785,61.8804,61.7649,61.8601,121965.0
2016-12-16 11:35:00,91.0,91.09,90.92,91.09,100044.0,61.8601,61.9212,61.8057,61.9212,100044.0
2016-12-16 11:40:00,91.09,91.21,91.06,91.13,68330.0,61.9212,62.0028,61.9008,61.9484,68330.0
2016-12-16 11:45:00,91.14,91.16,91.08,91.11,61643.0,61.9552,61.9688,61.9144,61.9348,61643.0
2016-12-16 11:50:00,91.1,91.11,90.94,90.96,80514.0,61.928,61.9348,61.8193,61.8329,80514.0
2016-12-16 11:55:00,90.96,91.06,90.91,91.06,104817.0,61.8329,61.9008,61.7989,61.9008,104817.0
2016-12-16 12:00:00,91.07,91.08,90.93,90.94,48251.0,61.9076,61.9144,61.8125,61.8193,48251.0
2016-12-16 12:05:00,90.94,90.98,90.92,90.92,46060.0,61.8193,61.8465,61.8057,61.8057,46060.0
2016-12-16 12:10:00,90.93,90.95,90.88,90.94,65552.0,61.8125,61.8261,61.7785,61.8193,65552.0
2016-12-16 12:15:00,90.95,90.95,90.81,90.84,64850.0,61.8261,61.8261,61.7309,61.7513,64850.0
2016-12-16 12:20:00,90.83,90.84,90.79,90.83,64402.0,61.7445,61.7513,61.7173,61.7445,64402.0
2016-12-16 12:25:00,90.83,91.0,90.83,90.89,83772.0,61.7445,61.8601,61.7445,61.7853,83772.0
2016-12-16 12:30:00,90.89,90.94,90.87,90.9,64844.0,61.7853,61.8193,61.7717,61.7921,64844.0
2016-12-16 12:35:00,90.9,90.95,90.88,90.89,63332.0,61.7921,61.8261,61.7785,61.7853,63332.0
2016-12-16 12:40:00,90.9,90.92,90.87,90.91,76391.0,61.7921,61.8057,61.7717,61.7989,76391.0
2016-12-16 12:45:00,90.92,90.92,90.84,90.85,72487.0,61.8057,61.8057,61.7513,61.7581,72487.0
2016-12-16 12:50:00,90.84,90.85,90.73,90.73,77951.0,61.7513,61.7581,61.6765,61.6765,77951.0
2016-12-16 12:55:00,90.74,90.87,90.73,90.85,89720.0,61.6833,61.7717,61.6765,61.7581,89720.0
2016-12-16 13:00:00,90.86,90.92,90.78,90.81,48045.0,61.7649,61.8057,61.7105,61.7309,48045.0
2016-12-16 13:05:00,90.81,90.85,90.81,90.83,41228.0,61.7309,61.7581,61.7309,61.7445,41228.0
2016-12-16 13:10:00,90.84,90.84,90.77,90.8,61301.0,61.7513,61.7513,61.7037,61.7241,61301.0
2016-12-16 13:15:00,90.8,90.82,90.76,90.77,50610.0,61.7241,61.7377,61.6969,61.7037,50610.0
2016-12-16 13:20:00,90.78,90.83,90.73,90.83,78841.0,61.7105,61.7445,61.6765,61.7445,78841.0
2016-12-16 13:25:00,90.82,90.83,90.78,90.79,38473.0,61.7377,61.7445,61.7105,61.7173,38473.0
2016-12-16 13:30:00,90.79,90.8,90.76,90.77,83570.0,61.7173,61.7241,61.6969,61.7037,83570.0
2016-12-16 13:35:00,90.78,90.78,90.73,90.77,57600.0,61.7105,61.7105,61.6765,61.7037,57600.0
2016-12-16 13:40:00,90.77,90.79,90.72,90.77,60296.0,61.7037,61.7173,61.6697,61.7037,60296.0
2016-12-16 13:45:00,90.77,90.78,90.64,90.65,83207.0,61.7037,61.7105,61.6153,61.6221,83207.0
2016-12-16 13:50:00,90.66,90.72,90.65,90.7,88968.0,61.6289,61.6697,61.6221,61.6561,88968.0
2016-12-16 13:55:00,90.71,90.76,90.65,90.75,88500.0,61.6629,61.6969,61.6221,61.6901,88500.0
2016-12-16 14:00:00,90.75,90.81,90.73,90.79,85271.0,61.6901,61.7309,61.6765,61.7173,85271.0
2016-12-16 14:05:00,90.79,90.88,90.73,90.86,91988.0,61.7173,61.7785,61.6765,61.7649,91988.0
2016-12-16 14:10:00,90.86,90.86,90.78,90.81,145796.0,61.7649,61.7649,61.7105,61.7309,145796.0
2016-12-16 14:15:00,90.81,90.82,90.75,90.75,101181.0,61.7309,61.7377,61.6901,61.6901,101181.0
2016-12-16 14:20:00,90.74,90.79,90.71,90.77,82820.0,61.6833,61.7173,61.6629,61.7037,82820.0
2016-12-16 14:25:00,90.76,90.82,90.74,90.81,76907.0,61.6969,61.7377,61.6833,61.7309,76907.0
2016-12-16 14:30:00,90.8,90.83,90.79,90.82,65927.0,61.7241,61.7445,61.7173,61.7377,65927.0
2016-12-16 14:35:00,90.82,90.83,90.75,90.75,68605.0,61.7377,61.7445,61.6901,61.6901,68605.0
2016-12-16 14:40:00,90.75,90.81,90.74,90.8,70741.0,61.6901,61.7309,61.6833,61.7241,70741.0
2016-12-16 14:45:00,90.8,90.97,90.78,90.9,102035.0,61.7241,61.8397,61.7105,61.7921,102035.0
2016-12-16 14:50:00,90.91,90.92,90.86,90.9,74780.0,61.7989,61.8057,61.7649,61.7921,74780.0
2016-12-16 14:55:00,90.9,90.94,90.85,90.9,73214.0,61.7921,61.8193,61.7581,61.7921,73214.0
2016-12-16 15:00:00,90.9,90.91,90.82,90.85,105564.0,61.7921,61.7989,61.7377,61.7581,105564.0
2016-12-16 15:05:00,90.85,90.85,90.74,90.78,139136.0,61.7581,61.7581,61.6833,61.7105,139136.0
2016-12-16 15:10:00,90.78,90.88,90.74,90.88,63219.0,61.7105,61.7785,61.6833,61.7785,63219.0
2016-12-16 15:15:00,90.88,90.88,90.85,90.87,65023.0,61.7785,61.7785,61.7581,61.7717,65023.0
2016-12-16 15:20:00,90.87,90.89,90.8,90.82,96292.0,61.7717,61.7853,61.7241,61.7377,96292.0
2016-12-16 15:25:00,90.82,90.89,90.79,90.89,147721.0,61.7377,61.7853,61.7173,61.7853,147721.0
2016-12-16 15:30:00,90.89,91.0,90.87,90.98,162645.0,61.7853,61.8601,61.7717,61.8465,162645.0
2016-12-16 15:35:00,90.98,91.07,90.98,91.06,151516.0,61.8465,61.9076,61.8465,61.9008,151516.0
2016-12-16 15:40:00,91.05,91.06,90.99,91.03,128489.0,61.894,61.9008,61.8533,61.8804,128489.0
2016-12-16 15:45:00,91.02,91.18,90.97,91.18,261699.0,61.8736,61.9824,61.8397,61.9824,261699.0
2016-12-16 15:50:00,91.18,91.22,91.16,91.21,353118.0,61.9824,62.0096,61.9688,62.0028,353118.0
2016-12-16 15:55:00,91.22,91.22,91.03,91.15,812585.0,62.0096,62.0096,61.8804,61.962,812585.0
2016-12-19 09:30:00,91.38,91.54,91.01,91.09,287479.0,62.1184,62.2271,61.8669,61.9212,287479.0
2016-12-19 09:35:00,91.08,91.08,90.63,90.87,149675.0,61.9144,61.9144,61.6085,61.7717,149675.0
2016-12-19 09:40:00,90.87,91.02,90.86,90.98,97448.0,61.7717,61.8736,61.7649,61.8465,97448.0
2016-12-19 09:45:00,91.0,91.02,90.94,90.97,91159.0,61.8601,61.8736,61.8193,61.8397,91159.0
2016-12-19 09:50:00,90.97,91.04,90.89,90.91,73316.0,61.8397,61.8872,61.7853,61.7989,73316.0
2016-12-19 09:55:00,90.92,90.96,90.7,90.72,82201.0,61.8057,61.8329,61.6561,61.6697,82201.0
2016-12-19 10:00:00,90.73,90.94,90.69,90.9,88005.0,61.6765,61.8193,61.6493,61.7921,88005.0
2016-12-19 10:05:00,90.91,90.94,90.81,90.81,110069.0,61.7989,61.8193,61.7309,61.7309,110069.0
2016-12-19 10:10:00,90.82,90.94,90.82,90.88,63563.0,61.7377,61.8193,61.7377,61.7785,63563.0
2016-12-19 10:15:00,90.87,90.92,90.8,90.91,58326.0,61.7717,61.8057,61.7241,61.7989,58326.0
2016-12-19 10:20:00,90.91,91.0,90.9,90.96,59372.0,61.7989,61.8601,61.7921,61.8329,59372.0
2016-12-19 10:25:00,90.97,90.97,90.87,90.91,69783.0,61.8397,61.8397,61.7717,61.7989,69783.0
2016-12-19 10:30:00,90.9,90.95,90.79,90.81,135130.0,61.7921,61.8261,61.7173,61.7309,135130.0
2016-12-19 10:35:00,90.81,90.93,90.77,90.9,122057.0,61.7309,61.8125,61.7037,61.7921,122057.0
2016-12-19 10:40:00,90.9,90.95,90.86,90.86,112738.0,61.7921,61.8261,61.7649,61.7649,112738.0
2016-12-19 10:45:00,90.87,90.88,90.75,90.86,87879.0,61.7717,61.7785,61.6901,61.7649,87879.0
2016-12-19 10:50:00,90.85,90.88,90.69,90.78,103822.0,61.7581,61.7785,61.6493,61.7105,103822.0
2016-12-19 10:55:00,90.79,90.81,90.73,90.79,51885.0,61.7173,61.7309,61.6765,61.7173,51885.0
2016-12-19 11:00:00,90.79,90.81,90.73,90.76,71295.0,61.7173,61.7309,61.6765,61.6969,71295.0
2016-12-19 11:05:00,90.76,90.76,90.68,90.7,73987.0,61.6969,61.6969,61.6425,61.6561,73987.0
2016-12-19 11:10:00,90.71,90.72,90.6,90.6,128521.0,61.6629,61.6697,61.5881,61.5881,128521.0
2016-12-19 11:15:00,90.61,90.61,90.45,90.45,87908.0,61.5949,61.5949,61.4862,61.4862,87908.0
2016-12-19 11:20:00,90.46,90.53,90.45,90.48,123899.0,61.493,61.5406,61.4862,61.5066,123899.0
2016-12-19 11:25:00,90.48,90.51,90.45,90.45,133102.0,61.5066,61.527,61.4862,61.4862,133102.0
2016-12-19 11:30:00,90.46,90.59,90.44,90.57,77496.0,61.493,61.5813,61.4794,61.5677,77496.0
2016-12-19 11:35:00,90.58,90.59,90.47,90.5,66334.0,61.5745,61.5813,61.4998,61.5202,66334.0
2016-12-19 11:40:00,90.49,90.53,90.47,90.53,49722.0,61.5134,61.5406,61.4998,61.5406,49722.0
2016-12-19 11:45:00,90.54,90.56,90.51,90.54,73948.0,61.5474,61.5609,61.527,61.5474,73948.0
2016-12-19 11:50:00,90.53,90.6,90.52,90.57,59759.0,61.5406,61.5881,61.5338,61.5677,59759.0
2016-12-19 11:55:00,90.57,90.59,90.46,90.47,71138.0,61.5677,61.5813,61.493,61.4998,71138.0
2016-12-19 12:00:00,90.47,90.56,90.47,90.51,59743.0,61.4998,61.5609,61.4998,61.527,59743.0
2016-12-19 12:05:00,90.52,90.58,90.52,90.57,52192.0,61.5338,61.5745,61.5338,61.5677,52192.0
2016-12-19 12:10:00,90.56,90.6,90.56,90.57,48225.0,61.5609,61.5881,61.5609,61.5677,48225.0
2016-12-19 12:15:00,90.58,90.62,90.56,90.58,41733.0,61.5745,61.6017,61.5609,61.5745,41733.0
2016-12-19 12:20:00,90.58,90.58,90.53,90.54,70099.0,61.5745,61.5745,61.5406,61.5474,70099.0
2016-12-19 12:25:00,90.54,90.54,90.45,90.45,69829.0,61.5474,61.5474,61.4862,61.4862,69829.0
2016-12-19 12:30:00,90.46,90.47,90.44,90.45,67555.0,61.493,61.4998,61.4794,61.4862,67555.0
2016-12-19 12:35:00,90.44,90.51,90.44,90.51,64317.0,61.4794,61.527,61.4794,61.527,64317.0
2016-12-19 12:40:00,90.5,90.52,90.48,90.51,45033.0,61.5202,61.5338,61.5066,61.527,45033.0
2016-12-19 12:45:00,90.51,90.51,90.47,90.5,49046.0,61.527,61.527,61.4998,61.5202,49046.0
2016-12-19 12:50:00,90.5,90.51,90.45,90.47,363677.0,61.5202,61.527,61.4862,61.4998,363677.0
2016-12-19 12:55:00,90.46,90.47,90.39,90.41,69777.0,61.493,61.4998,61.4454,61.459,69777.0
2016-12-19 13:00:00,90.41,90.45,90.4,90.44,45426.0,61.459,61.4862,61.4522,61.4794,45426.0
2016-12-19 13:05:00,90.44,90.45,90.3,90.34,158615.0,61.4794,61.4862,61.3842,61.4114,158615.0
2016-12-19 13:10:00,90.34,90.35,90.27,90.29,93800.0,61.4114,61.4182,61.3638,61.3774,93800.0
2016-12-19 13:15:00,90.28,90.31,90.26,90.31,65657.0,61.3706,61.391,61.357,61.391,65657.0
2016-12-19 13:20:00,90.3,90.37,90.25,90.32,74507.0,61.3842,61.4318,61.3502,61.3978,74507.0
2016-12-19 13:25:00,90.33,90.39,90.32,90.38,55153.0,61.4046,61.4454,61.3978,61.4386,55153.0
2016-12-19 13:30:00,90.38,90.41,90.28,90.28,66365.0,61.4386,61.459,61.3706,61.3706,66365.0
2016-12-19 13:35:00,90.28,90.32,90.26,90.28,53795.0,61.3706,61.3978,61.357,61.3706,53795.0
2016-12-19 13:40:00,90.29,90.3,90.26,90.3,53976.0,61.3774,61.3842,61.357,61.3842,53976.0
2016-12-19 13:45:00,90.3,90.36,90.29,90.35,87231.0,61.3842,61.425,61.3774,61.4182,87231.0
2016-12-19 13:50:00,90.35,90.38,90.33,90.36,66185.0,61.4182,61.4386,61.4046,61.425,66185.0
2016-12-19 13:55:00,90.36,90.39,90.36,90.39,34129.0,61.425,61.4454,61.425,61.4454,34129.0
2016-12-19 14:00:00,90.39,90.43,90.36,90.38,81462.0,61.4454,61.4726,61.425,61.4386,81462.0
2016-12-19 14:05:00,90.38,90.43,90.35,90.36,111620.0,61.4386,61.4726,61.4182,61.425,111620.0
2016-12-19 14:10:00,90.36,90.37,90.31,90.34,79342.0,61.425,61.4318,61.391,61.4114,79342.0
2016-12-19 14:15:00,90.34,90.38,90.3,90.33,66767.0,61.4114,61.4386,61.3842,61.4046,66767.0
2016-12-19 14:20:00,90.32,90.33,90.25,90.26,76590.0,61.3978,61.4046,61.3502,61.357,76590.0
2016-12-19 14:25:00,90.26,90.34,90.23,90.32,102303.0,61.357,61.4114,61.3366,61.3978,102303.0
2016-12-19 14:30:00,90.32,90.32,90.27,90.28,78445.0,61.3978,61.3978,61.3638,61.3706,78445.0
2016-12-19 14:35:00,90.28,90.35,90.27,90.3,69156.0,61.3706,61.4182,61.3638,61.3842,69156.0
2016-12-19 14:40:00,90.3,90.36,90.3,90.3,80242.0,61.3842,61.425,61.3842,61.3842,80242.0
2016-12-19 14:45:00,90.31,90.34,90.25,90.27,75944.0,61.391,61.4114,61.3502,61.3638,75944.0
2016-12-19 14:50:00,90.27,90.3,90.26,90.28,50920.0,61.3638,61.3842,61.357,61.3706,50920.0
2016-12-19 14:55:00,90.27,90.28,90.2,90.21,81064.0,61.3638,61.3706,61.3162,61.323,81064.0
2016-12-19 15:00:00,90.21,90.29,90.2,90.29,89046.0,61.323,61.3774,61.3162,61.3774,89046.0
2016-12-19 15:05:00,90.28,90.34,90.27,90.33,104933.0,61.3706,61.4114,61.3638,61.4046,104933.0
2016-12-19 15:10:00,90.34,90.37,90.31,90.31,83365.0,61.4114,61.4318,61.391,61.391,83365.0
2016-12-19 15:15:00,90.31,90.33,90.21,90.22,101736.0,61.391,61.4046,61.323,61.3298,101736.0
2016-12-19 15:20:00,90.23,90.27,90.22,90.24,74130.0,61.3366,61.3638,61.3298,61.3434,74130.0
2016-12-19 15:25:00,90.24,90.31,90.23,90.29,74918.0,61.3434,61.391,61.3366,61.3774,74918.0
2016-12-19 15:30:00,90.29,90.3,90.24,90.28,90751.0,61.3774,61.3842,61.3434,61.3706,90751.0
2016-12-19 15:35:00,90.28,90.39,90.27,90.39,150670.0,61.3706,61.4454,61.3638,61.4454,150670.0
2016-12-19 15:40:00,90.38,90.41,90.34,90.38,166299.0,61.4386,61.459,61.4114,61.4386,166299.0
2016-12-19 15:45:00,90.38,90.39,90.32,90.32,214054.0,61.4386,61.4454,61.3978,61.3978,214054.0
2016-12-19 15:50:00,90.32,90.4,90.32,90.4,239363.0,61.3978,61.4522,61.3978,61.4522,239363.0
2016-12-19 15:55:00,90.4,90.46,90.33,90.42,529288.0,61.4522,61.493,61.4046,61.4658,529288.0
2016-12-20 09:30:00,90.51,90.85,90.51,90.55,266161.0,61.527,61.7581,61.527,61.5542,266161.0
2016-12-20 09:35:00,90.57,90.8,90.42,90.76,99490.0,61.5677,61.7241,61.4658,61.6969,99490.0
2016-12-20 09:40:00,90.78,90.8,90.67,90.7,46240.0,61.7105,61.7241,61.6357,61.6561,46240.0
2016-12-20 09:45:00,90.7,90.79,90.68,90.72,82523.0,61.6561,61.7173,61.6425,61.6697,82523.0
2016-12-20 09:50:00,90.72,90.73,90.65,90.66,71655.0,61.6697,61.6765,61.6221,61.6289,71655.0
2016-12-20 09:55:00,90.67,90.72,90.64,90.66,90028.0,61.6357,61.6697,61.6153,61.6289,90028.0
2016-12-20 10:00:00,90.67,90.74,90.64,90.73,71604.0,61.6357,61.6833,61.6153,61.6765,71604.0
2016-12-20 10:05:00,90.73,90.84,90.71,90.73,102675.0,61.6765,61.7513,61.6629,61.6765,102675.0
2016-12-20 10:10:00,90.73,90.74,90.63,90.65,68367.0,61.6765,61.6833,61.6085,61.6221,68367.0
2016-12-20 10:15:00,90.65,90.68,90.55,90.58,88071.0,61.6221,61.6425,61.5542,61.5745,88071.0
2016-12-20 10:20:00,90.58,90.62,90.56,90.58,42938.0,61.5745,61.6017,61.5609,61.5745,42938.0
2016-12-20 10:25:00,90.58,90.74,90.57,90.73,48991.0,61.5745,61.6833,61.5677,61.6765,48991.0
2016-12-20 10:30:00,90.72,90.78,90.64,90.64,53316.0,61.6697,61.7105,61.6153,61.6153,53316.0
2016-12-20 10:35:00,90.64,90.65,90.59,90.59,45074.0,61.6153,61.6221,61.5813,61.5813,45074.0
2016-12-20 10:40:00,90.59,90.6,90.51,90.56,61681.0,61.5813,61.5881,61.527,61.5609,61681.0
2016-12-20 10:45:00,90.56,90.56,90.46,90.52,60541.0,61.5609,61.5609,61.493,61.5338,60541.0
2016-12-20 10:50:00,90.52,90.57,90.46,90.46,49323.0,61.5338,61.5677,61.493,61.493,49323.0
2016-12-20 10:55:00,90.47,90.57,90.46,90.56,49468.0,61.4998,61.5677,61.493,61.5609,49468.0
2016-12-20 11:00:00,90.56,90.57,90.47,90.52,69869.0,61.5609,61.5677,61.4998,61.5338,69869.0
2016-12-20 11:05:00,90.53,90.57,90.49,90.55,62398.0,61.5406,61.5677,61.5134,61.5542,62398.0
2016-12-20 11:10:00,90.55,90.66,90.54,90.65,61214.0,61.5542,61.6289,61.5474,61.6221,61214.0
2016-12-20 11:15:00,90.65,90.7,90.65,90.68,57325.0,61.6221,61.6561,61.6221,61.6425,57325.0
2016-12-20 11:20:00,90.68,90.69,90.58,90.62,80661.0,61.6425,61.6493,61.5745,61.6017,80661.0
2016-12-20 11:25:00,90.62,90.66,90.6,90.62,42627.0,61.6017,61.6289,61.5881,61.6017,42627.0
2016-12-20 11:30:00,90.61,90.65,90.57,90.57,64004.0,61.5949,61.6221,61.5677,61.5677,64004.0
2016-12-20 11:35:00,90.57,90.58,90.5,90.54,61278.0,61.5677,61.5745,61.5202,61.5474,61278.0
2016-12-20 11:40:00,90.53,90.59,90.49,90.59,53581.0,61.5406,61.5813,61.5134,61.5813,53581.0
2016-12-20 11:45:00,90.59,90.6,90.52,90.56,60221.0,61.5813,61.5881,61.5338,61.5609,60221.0
2016-12-20 11:50:00,90.56,90.59,90.49,90.53,48319.0,61.5609,61.5813,61.5134,61.5406,48319.0
2016-12-20 11:55:00,90.52,90.58,90.5,90.54,57510.0,61.5338,61.5745,61.5202,61.5474,57510.0
2016-12-20 12:00:00,90.54,90.59,90.52,90.58,77103.0,61.5474,61.5813,61.5338,61.5745,77103.0
2016-12-20 12:05:00,90.58,90.65,90.56,90.65,50759.0,61.5745,61.6221,61.5609,61.6221,50759.0
2016-12-20 12:10:00,90.66,90.75,90.62,90.75,56932.0,61.6289,61.6901,61.6017,61.6901,56932.0
2016-12-20 12:15:00,90.75,90.78,90.71,90.74,39203.0,61.6901,61.7105,61.6629,61.6833,39203.0
2016-12-20 12:20:00,90.75,90.75,90.69,90.75,32525.0,61.6901,61.6901,61.6493,61.6901,32525.0
2016-12-20 12:25:00,90.75,90.77,90.71,90.75,42445.0,61.6901,61.7037,61.6629,61.6901,42445.0
2016-12-20 12:30:00,90.76,90.77,90.7,90.75,24442.0,61.6969,61.7037,61.6561,61.6901,24442.0
2016-12-20 12:35:00,90.75,90.76,90.69,90.72,28947.0,61.6901,61.6969,61.6493,61.6697,28947.0
2016-12-20 12:40:00,90.71,90.72,90.67,90.69,26191.0,61.6629,61.6697,61.6357,61.6493,26191.0
2016-12-20 12:45:00,90.68,90.72,90.65,90.68,23498.0,61.6425,61.6697,61.6221,61.6425,23498.0
2016-12-20 12:50:00,90.67,90.7,90.64,90.65,33674.0,61.6357,61.6561,61.6153,61.6221,33674.0
2016-12-20 12:55:00,90.65,90.67,90.63,90.64,38046.0,61.6221,61.6357,61.6085,61.6153,38046.0
2016-12-20 13:00:00,90.64,90.69,90.63,90.68,39832.0,61.6153,61.6493,61.6085,61.6425,39832.0
2016-12-20 13:05:00,90.68,90.74,90.67,90.72,33086.0,61.6425,61.6833,61.6357,61.6697,33086.0
2016-12-20 13:10:00,90.72,90.73,90.61,90.61,30733.0,61.6697,61.6765,61.5949,61.5949,30733.0
2016-12-20 13:15:00,90.62,90.67,90.58,90.67,48122.0,61.6017,61.6357,61.5745,61.6357,48122.0
2016-12-20 13:20:00,90.66,90.7,90.64,90.7,30356.0,61.6289,61.6561,61.6153,61.6561,30356.0
2016-12-20 13:25:00,90.69,90.7,90.65,90.67,35673.0,61.6493,61.6561,61.6221,61.6357,35673.0
2016-12-20 13:30:00,90.68,90.71,90.65,90.67,35887.0,61.6425,61.6629,61.6221,61.6357,35887.0
2016-12-20 13:35:00,90.67,90.67,90.61,90.62,36924.0,61.6357,61.6357,61.5949,61.6017,36924.0
2016-12-20 13:40:00,90.63,90.63,90.56,90.56,22044.0,61.6085,61.6085,61.5609,61.5609,22044.0
2016-12-20 13:45:00,90.56,90.58,90.48,90.48,33562.0,61.5609,61.5745,61.5066,61.5066,33562.0
2016-12-20 13:50:00,90.48,90.51,90.47,90.48,25867.0,61.5066,61.527,61.4998,61.5066,25867.0
2016-12-20 13:55:00,90.48,90.57,90.48,90.56,50713.0,61.5066,61.5677,61.5066,61.5609,50713.0
2016-12-20 14:00:00,90.57,90.57,90.46,90.48,48387.0,61.5677,61.5677,61.493,61.5066,48387.0
2016-12-20 14:05:00,90.48,90.52,90.47,90.51,32767.0,61.5066,61.5338,61.4998,61.527,32767.0
2016-12-20 14:10:00,90.51,90.52,90.44,90.48,37078.0,61.527,61.5338,61.4794,61.5066,37078.0
2016-12-20 14:15:00,90.49,90.52,90.47,90.48,26701.0,61.5134,61.5338,61.4998,61.5066,26701.0
2016-12-20 14:20:00,90.48,90.48,90.42,90.44,33241.0,61.5066,61.5066,61.4658,61.4794,33241.0
2016-12-20 14:25:00,90.43,90.47,90.43,90.44,49877.0,61.4726,61.4998,61.4726,61.4794,49877.0
2016-12-20 14:30:00,90.43,90.43,90.29,90.33,37271.0,61.4726,61.4726,61.3774,61.4046,37271.0
2016-12-20 14:35:00,90.33,90.4,90.31,90.4,38720.0,61.4046,61.4522,61.391,61.4522,38720.0
2016-12-20 14:40:00,90.4,90.47,90.39,90.44,49253.0,61.4522,61.4998,61.4454,61.4794,49253.0
2016-12-20 14:45:00,90.45,90.47,90.37,90.37,48068.0,61.4862,61.4998,61.4318,61.4318,48068.0
2016-12-20 14:50:00,90.37,90.43,90.36,90.36,57564.0,61.4318,61.4726,61.425,61.425,57564.0
2016-12-20 14:55:00,90.36,90.38,90.3,90.37,96743.0,61.425,61.4386,61.3842,61.4318,96743.0
2016-12-20 15:00:00,90.37,90.47,90.37,90.44,50046.0,61.4318,61.4998,61.4318,61.4794,50046.0
2016-12-20 15:05:00,90.44,90.5,90.42,90.46,67149.0,61.4794,61.5202,61.4658,61.493,67149.0
2016-12-20 15:10:00,90.46,90.47,90.41,90.43,52561.0,61.493,61.4998,61.459,61.4726,52561.0
2016-12-20 15:15:00,90.43,90.48,90.41,90.43,49140.0,61.4726,61.5066,61.459,61.4726,49140.0
2016-12-20 15:20:00,90.43,90.45,90.39,90.43,50627.0,61.4726,61.4862,61.4454,61.4726,50627.0
2016-12-20 15:25:00,90.43,90.48,90.41,90.48,59201.0,61.4726,61.5066,61.459,61.5066,59201.0
2016-12-20 15:30:00,90.48,90.5,90.43,90.48,58991.0,61.5066,61.5202,61.4726,61.5066,58991.0
2016-12-20 15:35:00,90.48,90.5,90.41,90.43,70404.0,61.5066,61.5202,61.459,61.4726,70404.0
2016-12-20 15:40:00,90.43,90.46,90.32,90.34,75361.0,61.4726,61.493,61.3978,61.4114,75361.0
2016-12-20 15:45:00,90.33,90.41,90.32,90.36,66290.0,61.4046,61.459,61.3978,61.425,66290.0
2016-12-20 15:50:00,90.36,90.38,90.31,90.37,85101.0,61.425,61.4386,61.391,61.4318,85101.0
2016-12-20 15:55:00,90.38,90.48,90.36,90.43,324405.0,61.4386,61.5066,61.425,61.4726,324405.0
2016-12-21 09:30:00,90.68,90.83,90.57,90.82,185181.0,61.6425,61.7445,61.5677,61.7377,185181.0
2016-12-21 09:35:00,90.81,90.83,90.72,90.74,70246.0,61.7309,61.7445,61.6697,61.6833,70246.0
2016-12-21 09:40:00,90.73,90.78,90.73,90.75,45642.0,61.6765,61.7105,61.6765,61.6901,45642.0
2016-12-21 09:45:00,90.75,90.76,90.67,90.67,54949.0,61.6901,61.6969,61.6357,61.6357,54949.0
2016-12-21 09:50:00,90.67,90.73,90.67,90.71,54258.0,61.6357,61.6765,61.6357,61.6629,54258.0
2016-12-21 09:55:00,90.7,90.75,90.7,90.75,47407.0,61.6561,61.6901,61.6561,61.6901,47407.0
2016-12-21 10:00:00,90.74,90.77,90.7,90.74,65007.0,61.6833,61.7037,61.6561,61.6833,65007.0
2016-12-21 10:05:00,90.73,90.8,90.72,90.77,52735.0,61.6765,61.7241,61.6697,61.7037,52735.0
2016-12-21 10:10:00,90.77,90.77,90.73,90.74,35951.0,61.7037,61.7037,61.6765,61.6833,35951.0
2016-12-21 10:15:00,90.74,90.75,90.68,90.73,50439.0,61.6833,61.6901,61.6425,61.6765,50439.0
2016-12-21 10:20:00,90.73,90.74,90.64,90.66,52844.0,61.6765,61.6833,61.6153,61.6289,52844.0
2016-12-21 10:25:00,90.66,90.67,90.55,90.59,68128.0,61.6289,61.6357,61.5542,61.5813,68128.0
2016-12-21 10:30:00,90.59,90.61,90.4,90.51,153744.0,61.5813,61.5949,61.4522,61.527,153744.0
2016-12-21 10:35:00,90.5,90.71,90.5,90.56,76771.0,61.5202,61.6629,61.5202,61.5609,76771.0
2016-12-21 10:40:00,90.56,90.58,90.43,90.49,95805.0,61.5609,61.5745,61.4726,61.5134,95805.0
2016-12-21 10:45:00,90.49,90.66,90.48,90.62,53738.0,61.5134,61.6289,61.5066,61.6017,53738.0
2016-12-21 10:50:00,90.63,90.71,90.6,90.71,54915.0,61.6085,61.6629,61.5881,61.6629,54915.0
2016-12-21 10:55:00,90.71,90.72,90.61,90.65,79330.0,61.6629,61.6697,61.5949,61.6221,79330.0
2016-12-21 11:00:00,90.65,90.77,90.62,90.77,57223.0,61.6221,61.7037,61.6017,61.7037,57223.0
2016-12-21 11:05:00,90.77,90.77,90.67,90.72,57286.0,61.7037,61.7037,61.6357,61.6697,57286.0
2016-12-21 11:10:00,90.73,90.77,90.71,90.77,44740.0,61.6765,61.7037,61.6629,61.7037,44740.0
2016-12-21 11:15:00,90.76,90.77,90.68,90.7,51657.0,61.6969,61.7037,61.6425,61.6561,51657.0
2016-12-21 11:20:00,90.69,90.74,90.69,90.73,55975.0,61.6493,61.6833,61.6493,61.6765,55975.0
2016-12-21 11:25:00,90.73,90.77,90.72,90.75,46448.0,61.6765,61.7037,61.6697,61.6901,46448.0
2016-12-21 11:30:00,90.76,90.76,90.72,90.75,43084.0,61.6969,61.6969,61.6697,61.6901,43084.0
2016-12-21 11:35:00,90.75,90.8,90.73,90.79,81685.0,61.6901,61.7241,61.6765,61.7173,81685.0
2016-12-21 11:40:00,90.8,90.82,90.79,90.82,30180.0,61.7241,61.7377,61.7173,61.7377,30180.0
2016-12-21 11:45:00,90.82,90.82,90.8,90.82,51797.0,61.7377,61.7377,61.7241,61.7377,51797.0
2016-12-21 11:50:00,90.81,90.83,90.8,90.81,43465.0,61.7309,61.7445,61.7241,61.7309,43465.0
2016-12-21 11:55:00,90.81,90.82,90.79,90.81,41441.0,61.7309,61.7377,61.7173,61.7309,41441.0
2016-12-21 12:00:00,90.81,90.89,90.8,90.89,76465.0,61.7309,61.7853,61.7241,61.7853,76465.0
2016-12-21 12:05:00,90.9,90.9,90.78,90.79,56283.0,61.7921,61.7921,61.7105,61.7173,56283.0
2016-12-21 12:10:00,90.79,90.81,90.71,90.71,36360.0,61.7173,61.7309,61.6629,61.6629,36360.0
2016-12-21 12:15:00,90.72,90.73,90.62,90.64,50473.0,61.6697,61.6765,61.6017,61.6153,50473.0
2016-12-21 12:20:00,90.63,90.66,90.55,90.56,53482.0,61.6085,61.6289,61.5542,61.5609,53482.0
2016-12-21 12:25:00,90.57,90.58,90.53,90.57,41429.0,61.5677,61.5745,61.5406,61.5677,41429.0
2016-12-21 12:30:00,90.57,90.6,90.53,90.57,44214.0,61.5677,61.5881,61.5406,61.5677,44214.0
2016-12-21 12:35:00,90.57,90.59,90.53,90.59,43258.0,61.5677,61.5813,61.5406,61.5813,43258.0
2016-12-21 12:40:00,90.59,90.62,90.57,90.59,50986.0,61.5813,61.6017,61.5677,61.5813,50986.0
2016-12-21 12:45:00,90.58,90.61,90.55,90.56,39101.0,61.5745,61.5949,61.5542,61.5609,39101.0
2016-12-21 12:50:00,90.56,90.59,90.53,90.56,24610.0,61.5609,61.5813,61.5406,61.5609,24610.0
2016-12-21 12:55:00,90.56,90.58,90.52,90.52,31678.0,61.5609,61.5745,61.5338,61.5338,31678.0
2016-12-21 13:00:00,90.52,90.55,90.44,90.46,70604.0,61.5338,61.5542,61.4794,61.493,70604.0
2016-12-21 13:05:00,90.46,90.51,90.46,90.5,33992.0,61.493,61.527,61.493,61.5202,33992.0
2016-12-21 13:10:00,90.49,90.51,90.45,90.46,38918.0,61.5134,61.527,61.4862,61.493,38918.0
2016-12-21 13:15:00,90.46,90.51,90.43,90.51,52640.0,61.493,61.527,61.4726,61.527,52640.0
2016-12-21 13:20:00,90.51,90.52,90.48,90.5,130216.0,61.527,61.5338,61.5066,61.5202,130216.0
2016-12-21 13:25:00,90.5,90.55,90.5,90.53,48847.0,61.5202,61.5542,61.5202,61.5406,48847.0
2016-12-21 13:30:00,90.54,90.58,90.51,90.51,41214.0,61.5474,61.5745,61.527,61.527,41214.0
2016-12-21 13:35:00,90.51,90.54,90.5,90.54,29364.0,61.527,61.5474,61.5202,61.5474,29364.0
2016-12-21 13:40:00,90.53,90.56,90.45,90.48,53186.0,61.5406,61.5609,61.4862,61.5066,53186.0
2016-12-21 13:45:00,90.48,90.49,90.42,90.44,33949.0,61.5066,61.5134,61.4658,61.4794,33949.0
2016-12-21 13:50:00,90.44,90.44,90.39,90.41,34776.0,61.4794,61.4794,61.4454,61.459,34776.0
2016-12-21 13:55:00,90.42,90.46,90.4,90.46,59154.0,61.4658,61.493,61.4522,61.493,59154.0
2016-12-21 14:00:00,90.45,90.53,90.44,90.53,45826.0,61.4862,61.5406,61.4794,61.5406,45826.0
2016-12-21 14:05:00,90.53,90.57,90.51,90.54,42908.0,61.5406,61.5677,61.527,61.5474,42908.0
2016-12-21 14:10:00,90.53,90.56,90.5,90.53,26636.0,61.5406,61.5609,61.5202,61.5406,26636.0
2016-12-21 14:15:00,90.53,90.54,90.45,90.46,22180.0,61.5406,61.5474,61.4862,61.493,22180.0
2016-12-21 14:20:00,90.47,90.48,90.43,90.45,37988.0,61.4998,61.5066,61.4726,61.4862,37988.0
2016-12-21 14:25:00,90.45,90.5,90.45,90.47,40056.0,61.4862,61.5202,61.4862,61.4998,40056.0
2016-12-21 14:30:00,90.48,90.5,90.45,90.48,35007.0,61.5066,61.5202,61.4862,61.5066,35007.0
2016-12-21 14:35:00,90.48,90.5,90.45,90.47,42597.0,61.5066,61.5202,61.4862,61.4998,42597.0
2016-12-21 14:40:00,90.48,90.5,90.47,90.49,42644.0,61.5066,61.5202,61.4998,61.5134,42644.0
2016-12-21 14:45:00,90.49,90.5,90.44,90.45,58468.0,61.5134,61.5202,61.4794,61.4862,58468.0
2016-12-21 14:50:00,90.46,90.48,90.45,90.48,33277.0,61.493,61.5066,61.4862,61.5066,33277.0
2016-12-21 14:55:00,90.47,90.49,90.43,90.43,35148.0,61.4998,61.5134,61.4726,61.4726,35148.0
2016-12-21 15:00:00,90.43,90.45,90.34,90.36,63430.0,61.4726,61.4862,61.4114,61.425,63430.0
2016-12-21 15:05:00,90.35,90.39,90.31,90.34,49207.0,61.4182,61.4454,61.391,61.4114,49207.0
2016-12-21 15:10:00,90.34,90.35,90.3,90.35,45774.0,61.4114,61.4182,61.3842,61.4182,45774.0
2016-12-21 15:15:00,90.34,90.35,90.29,90.32,57296.0,61.4114,61.4182,61.3774,61.3978,57296.0
2016-12-21 15:20:00,90.31,90.35,90.3,90.32,57195.0,61.391,61.4182,61.3842,61.3978,57195.0
2016-12-21 15:25:00,90.33,90.33,90.24,90.3,63657.0,61.4046,61.4046,61.3434,61.3842,63657.0
2016-12-21 15:30:00,90.29,90.3,90.21,90.24,64515.0,61.3774,61.3842,61.323,61.3434,64515.0
2016-12-21 15:35:00,90.23,90.26,90.18,90.24,75576.0,61.3366,61.357,61.3026,61.3434,75576.0
2016-12-21 15:40:00,90.24,90.29,90.21,90.27,81913.0,61.3434,61.3774,61.323,61.3638,81913.0
2016-12-21 15:45:00,90.26,90.31,90.26,90.29,109636.0,61.357,61.391,61.357,61.3774,109636.0
2016-12-21 15:50:00,90.28,90.39,90.27,90.39,168457.0,61.3706,61.4454,61.3638,61.4454,168457.0
2016-12-21 15:55:00,90.39,90.5,90.3,90.32,591722.0,61.4454,61.5202,61.3842,61.3978,591722.0
2016-12-22 09:30:00,90.02,90.37,90.02,90.23,224861.0,61.1939,61.4318,61.1939,61.3366,224861.0
2016-12-22 09:35:00,90.23,90.44,90.19,90.34,72013.0,61.3366,61.4794,61.3094,61.4114,72013.0
2016-12-22 09:40:00,90.35,90.46,90.22,90.46,94455.0,61.4182,61.493,61.3298,61.493,94455.0
2016-12-22 09:45:00,90.47,90.49,90.34,90.44,82720.0,61.4998,61.5134,61.4114,61.4794,82720.0
2016-12-22 09:50:00,90.42,90.52,90.37,90.38,97911.0,61.4658,61.5338,61.4318,61.4386,97911.0
2016-12-22 09:55:00,90.39,90.39,90.16,90.21,95754.0,61.4454,61.4454,61.289,61.323,95754.0
2016-12-22 10:00:00,90.22,90.24,90.14,90.19,122195.0,61.3298,61.3434,61.2754,61.3094,122195.0
2016-12-22 10:05:00,90.2,90.22,90.12,90.17,152315.0,61.3162,61.3298,61.2618,61.2958,152315.0
2016-12-22 10:10:00,90.16,90.21,90.14,90.2,93948.0,61.289,61.323,61.2754,61.3162,93948.0
2016-12-22 10:15:00,90.19,90.26,90.17,90.23,129999.0,61.3094,61.357,61.2958,61.3366,129999.0
2016-12-22 10:20:00,90.23,90.32,90.21,90.23,55897.0,61.3366,61.3978,61.323,61.3366,55897.0
2016-12-22 10:25:00,90.23,90.36,90.21,90.35,79950.0,61.3366,61.425,61.323,61.4182,79950.0
2016-12-22 10:30:00,90.35,90.38,90.29,90.31,62003.0,61.4182,61.4386,61.3774,61.391,62003.0
2016-12-22 10:35:00,90.31,90.33,90.18,90.21,67928.0,61.391,61.4046,61.3026,61.323,67928.0
2016-12-22 10:40:00,90.21,90.37,90.21,90.36,91017.0,61.323,61.4318,61.323,61.425,91017.0
2016-12-22 10:45:00,90.36,90.45,90.35,90.37,47484.0,61.425,61.4862,61.4182,61.4318,47484.0
2016-12-22 10:50:00,90.37,90.41,90.34,90.41,50380.0,61.4318,61.459,61.4114,61.459,50380.0
2016-12-22 10:55:00,90.42,90.5,90.4,90.5,73478.0,61.4658,61.5202,61.4522,61.5202,73478.0
2016-12-22 11:00:00,90.51,90.57,90.4,90.42,69284.0,61.527,61.5677,61.4522,61.4658,69284.0
2016-12-22 11:05:00,90.4,90.46,90.34,90.37,66309.0,61.4522,61.493,61.4114,61.4318,66309.0
2016-12-22 11:10:00,90.37,90.53,90.37,90.52,101842.0,61.4318,61.5406,61.4318,61.5338,101842.0
2016-12-22 11:15:00,90.52,90.58,90.5,90.56,72488.0,61.5338,61.5745,61.5202,61.5609,72488.0
2016-12-22 11:20:00,90.56,90.58,90.44,90.5,93187.0,61.5609,61.5745,61.4794,61.5202,93187.0
2016-12-22 11:25:00,90.5,90.63,90.48,90.63,75154.0,61.5202,61.6085,61.5066,61.6085,75154.0
2016-12-22 11:30:00,90.63,90.73,90.6,90.7,69836.0,61.6085,61.6765,61.5881,61.6561,69836.0
2016-12-22 11:35:00,90.7,90.73,90.65,90.69,51515.0,61.6561,61.6765,61.6221,61.6493,51515.0
2016-12-22 11:40:00,90.69,90.78,90.67,90.69,67579.0,61.6493,61.7105,61.6357,61.6493,67579.0
2016-12-22 11:45:00,90.68,90.72,90.64,90.7,55100.0,61.6425,61.6697,61.6153,61.6561,55100.0
2016-12-22 11:50:00,90.71,90.85,90.71,90.83,82627.0,61.6629,61.7581,61.6629,61.7445,82627.0
2016-12-22 11:55:00,90.82,90.88,90.78,90.82,79826.0,61.7377,61.7785,61.7105,61.7377,79826.0
2016-12-22 12:00:00,90.81,90.84,90.79,90.81,38311.0,61.7309,61.7513,61.7173,61.7309,38311.0
2016-12-22 12:05:00,90.82,90.82,90.73,90.79,38772.0,61.7377,61.7377,61.6765,61.7173,38772.0
2016-12-22 12:10:00,90.77,90.79,90.74,90.77,39321.0,61.7037,61.7173,61.6833,61.7037,39321.0
2016-12-22 12:15:00,90.77,90.78,90.7,90.71,43892.0,61.7037,61.7105,61.6561,61.6629,43892.0
2016-12-22 12:20:00,90.71,90.77,90.69,90.76,58596.0,61.6629,61.7037,61.6493,61.6969,58596.0
2016-12-22 12:25:00,90.75,90.77,90.72,90.74,33140.0,61.6901,61.7037,61.6697,61.6833,33140.0
2016-12-22 12:30:00,90.74,90.75,90.71,90.73,42194.0,61.6833,61.6901,61.6629,61.6765,42194.0
2016-12-22 12:35:00,90.74,90.77,90.71,90.72,47564.0,61.6833,61.7037,61.6629,61.6697,47564.0
2016-12-22 12:40:00,90.72,90.74,90.64,90.65,56023.0,61.6697,61.6833,61.6153,61.6221,56023.0
2016-12-22 12:45:00,90.65,90.69,90.61,90.63,46912.0,61.6221,61.6493,61.5949,61.6085,46912.0
2016-12-22 12:50:00,90.64,90.66,90.61,90.63,44521.0,61.6153,61.6289,61.5949,61.6085,44521.0
2016-12-22 12:55:00,90.64,90.69,90.61,90.68,42760.0,61.6153,61.6493,61.5949,61.6425,42760.0
2016-12-22 13:00:00,90.67,90.71,90.67,90.7,42610.0,61.6357,61.6629,61.6357,61.6561,42610.0
2016-12-22 13:05:00,90.7,90.72,90.66,90.67,46171.0,61.6561,61.6697,61.6289,61.6357,46171.0
2016-12-22 13:10:00,90.66,90.7,90.66,90.68,57529.0,61.6289,61.6561,61.6289,61.6425,57529.0
2016-12-22 13:15:00,90.67,90.73,90.66,90.71,43095.0,61.6357,61.6765,61.6289,61.6629,43095.0
2016-12-22 13:20:00,90.71,90.72,90.64,90.65,49111.0,61.6629,61.6697,61.6153,61.6221,49111.0
2016-12-22 13:25:00,90.65,90.69,90.64,90.67,40319.0,61.6221,61.6493,61.6153,61.6357,40319.0
2016-12-22 13:30:00,90.68,90.69,90.64,90.68,50541.0,61.6425,61.6493,61.6153,61.6425,50541.0
2016-12-22 13:35:00,90.67,90.7,90.67,90.68,40457.0,61.6357,61.6561,61.6357,61.6425,40457.0
2016-12-22 13:40:00,90.69,90.8,90.68,90.76,60290.0,61.6493,61.7241,61.6425,61.6969,60290.0
2016-12-22 13:45:00,90.75,90.87,90.75,90.86,61596.0,61.6901,61.7717,61.6901,61.7649,61596.0
2016-12-22 13:50:00,90.86,90.88,90.84,90.86,37402.0,61.7649,61.7785,61.7513,61.7649,37402.0
2016-12-22 13:55:00,90.86,90.87,90.83,90.84,30278.0,61.7649,61.7717,61.7445,61.7513,30278.0
2016-12-22 14:00:00,90.84,90.85,90.8,90.82,62812.0,61.7513,61.7581,61.7241,61.7377,62812.0
2016-12-22 14:05:00,90.82,90.86,90.79,90.8,102140.0,61.7377,61.7649,61.7173,61.7241,102140.0
2016-12-22 14:10:00,90.8,90.85,90.78,90.81,53128.0,61.7241,61.7581,61.7105,61.7309,53128.0
2016-12-22 14:15:00,90.81,90.85,90.8,90.8,39765.0,61.7309,61.7581,61.7241,61.7241,39765.0
2016-12-22 14:20:00,90.8,90.82,90.76,90.79,68488.0,61.7241,61.7377,61.6969,61.7173,68488.0
2016-12-22 14:25:00,90.81,90.81,90.76,90.78,48188.0,61.7309,61.7309,61.6969,61.7105,48188.0
2016-12-22 14:30:00,90.77,90.83,90.77,90.79,34268.0,61.7037,61.7445,61.7037,61.7173,34268.0
2016-12-22 14:35:00,90.78,90.8,90.7,90.73,94581.0,61.7105,61.7241,61.6561,61.6765,94581.0
2016-12-22 14:40:00,90.74,90.76,90.65,90.67,55472.0,61.6833,61.6969,61.6221,61.6357,55472.0
2016-12-22 14:45:00,90.67,90.7,90.62,90.7,35425.0,61.6357,61.6561,61.6017,61.6561,35425.0
2016-12-22 14:50:00,90.7,90.77,90.67,90.77,41873.0,61.6561,61.7037,61.6357,61.7037,41873.0
2016-12-22 14:55:00,90.78,90.8,90.76,90.76,47507.0,61.7105,61.7241,61.6969,61.6969,47507.0
2016-12-22 15:00:00,90.75,90.75,90.67,90.72,52484.0,61.6901,61.6901,61.6357,61.6697,52484.0
2016-12-22 15:05:00,90.71,90.78,90.68,90.76,49272.0,61.6629,61.7105,61.6425,61.6969,49272.0
2016-12-22 15:10:00,90.75,90.76,90.67,90.72,68643.0,61.6901,61.6969,61.6357,61.6697,68643.0
2016-12-22 15:15:00,90.72,90.75,90.7,90.7,48842.0,61.6697,61.6901,61.6561,61.6561,48842.0
2016-12-22 15:20:00,90.69,90.7,90.61,90.62,51683.0,61.6493,61.6561,61.5949,61.6017,51683.0
2016-12-22 15:25:00,90.62,90.68,90.61,90.64,56054.0,61.6017,61.6425,61.5949,61.6153,56054.0
2016-12-22 15:30:00,90.64,90.66,90.56,90.58,91461.0,61.6153,61.6289,61.5609,61.5745,91461.0
2016-12-22 15:35:00,90.59,90.67,90.57,90.66,90844.0,61.5813,61.6357,61.5677,61.6289,90844.0
2016-12-22 15:40:00,90.66,90.77,90.66,90.77,74426.0,61.6289,61.7037,61.6289,61.7037,74426.0
2016-12-22 15:45:00,90.76,90.84,90.74,90.82,130511.0,61.6969,61.7513,61.6833,61.7377,130511.0
2016-12-22 15:50:00,90.83,90.84,90.79,90.8,107126.0,61.7445,61.7513,61.7173,61.7241,107126.0
2016-12-22 15:55:00,90.8,90.9,90.78,90.86,352104.0,61.7241,61.7921,61.7105,61.7649,352104.0
2016-12-23 09:30:00,90.89,90.96,90.67,90.79,153378.0,61.7853,61.8329,61.6357,61.7173,153378.0
2016-12-23 09:35:00,90.78,90.79,90.59,90.6,49060.0,61.7105,61.7173,61.5813,61.5881,49060.0
2016-12-23 09:40:00,90.59,90.72,90.56,90.69,52973.0,61.5813,61.6697,61.5609,61.6493,52973.0
2016-12-23 09:45:00,90.69,90.77,90.64,90.7,51085.0,61.6493,61.7037,61.6153,61.6561,51085.0
2016-12-23 09:50:00,90.7,90.82,90.67,90.75,40705.0,61.6561,61.7377,61.6357,61.6901,40705.0
2016-12-23 09:55:00,90.74,90.78,90.66,90.66,42061.0,61.6833,61.7105,61.6289,61.6289,42061.0
2016-12-23 10:00:00,90.67,90.69,90.61,90.63,48154.0,61.6357,61.6493,61.5949,61.6085,48154.0
2016-12-23 10:05:00,90.64,90.65,90.58,90.64,60503.0,61.6153,61.6221,61.5745,61.6153,60503.0
2016-12-23 10:10:00,90.64,90.74,90.61,90.73,54660.0,61.6153,61.6833,61.5949,61.6765,54660.0
2016-12-23 10:15:00,90.73,90.77,90.69,90.76,30684.0,61.6765,61.7037,61.6493,61.6969,30684.0
2016-12-23 10:20:00,90.77,90.78,90.7,90.73,40053.0,61.7037,61.7105,61.6561,61.6765,40053.0
2016-12-23 10:25:00,90.73,90.75,90.68,90.69,38448.0,61.6765,61.6901,61.6425,61.6493,38448.0
2016-12-23 10:30:00,90.69,90.73,90.64,90.68,36653.0,61.6493,61.6765,61.6153,61.6425,36653.0
2016-12-23 10:35:00,90.69,90.69,90.57,90.61,33223.0,61.6493,61.6493,61.5677,61.5949,33223.0
2016-12-23 10:40:00,90.61,90.61,90.56,90.58,28455.0,61.5949,61.5949,61.5609,61.5745,28455.0
2016-12-23 10:45:00,90.58,90.67,90.54,90.64,41000.0,61.5745,61.6357,61.5474,61.6153,41000.0
2016-12-23 10:50:00,90.64,90.73,90.63,90.72,37627.0,61.6153,61.6765,61.6085,61.6697,37627.0
2016-12-23 10:55:00,90.71,90.79,90.69,90.78,36587.0,61.6629,61.7173,61.6493,61.7105,36587.0
2016-12-23 11:00:00,90.78,90.84,90.75,90.83,46174.0,61.7105,61.7513,61.6901,61.7445,46174.0
2016-12-23 11:05:00,90.82,90.83,90.78,90.8,39280.0,61.7377,61.7445,61.7105,61.7241,39280.0
2016-12-23 11:10:00,90.81,90.86,90.8,90.83,52404.0,61.7309,61.7649,61.7241,61.7445,52404.0
2016-12-23 11:15:00,90.82,90.85,90.71,90.76,52568.0,61.7377,61.7581,61.6629,61.6969,52568.0
2016-12-23 11:20:00,90.76,90.81,90.73,90.74,43413.0,61.6969,61.7309,61.6765,61.6833,43413.0
2016-12-23 11:25:00,90.74,90.79,90.74,90.75,38524.0,61.6833,61.7173,61.6833,61.6901,38524.0
2016-12-23 11:30:00,90.75,90.83,90.72,90.82,48515.0,61.6901,61.7445,61.6697,61.7377,48515.0
2016-12-23 11:35:00,90.82,90.86,90.8,90.83,24095.0,61.7377,61.7649,61.7241,61.7445,24095.0
2016-12-23 11:40:00,90.84,90.84,90.8,90.82,31348.0,61.7513,61.7513,61.7241,61.7377,31348.0
2016-12-23 11:45:00,90.82,90.89,90.81,90.83,32081.0,61.7377,61.7853,61.7309,61.7445,32081.0
2016-12-23 11:50:00,90.83,90.85,90.77,90.78,30438.0,61.7445,61.7581,61.7037,61.7105,30438.0
2016-12-23 11:55:00,90.78,90.84,90.77,90.83,31456.0,61.7105,61.7513,61.7037,61.7445,31456.0
2016-12-23 12:00:00,90.83,90.92,90.82,90.91,31879.0,61.7445,61.8057,61.7377,61.7989,31879.0
2016-12-23 12:05:00,90.89,90.9,90.82,90.83,24053.0,61.7853,61.7921,61.7377,61.7445,24053.0
2016-12-23 12:10:00,90.83,90.91,90.81,90.89,47432.0,61.7445,61.7989,61.7309,61.7853,47432.0
2016-12-23 12:15:00,90.89,90.9,90.83,90.84,23539.0,61.7853,61.7921,61.7445,61.7513,23539.0
2016-12-23 12:20:00,90.83,90.83,90.74,90.76,34808.0,61.7445,61.7445,61.6833,61.6969,34808.0
2016-12-23 12:25:00,90.76,90.77,90.69,90.71,39611.0,61.6969,61.7037,61.6493,61.6629,39611.0
2016-12-23 12:30:00,90.71,90.77,90.7,90.75,38769.0,61.6629,61.7037,61.6561,61.6901,38769.0
2016-12-23 12:35:00,90.74,90.79,90.73,90.75,26381.0,61.6833,61.7173,61.6765,61.6901,26381.0
2016-12-23 12:40:00,90.75,90.76,90.68,90.69,19703.0,61.6901,61.6969,61.6425,61.6493,19703.0
2016-12-23 12:45:00,90.68,90.7,90.65,90.69,26551.0,61.6425,61.6561,61.6221,61.6493,26551.0
2016-12-23 12:50:00,90.68,90.7,90.65,90.68,21790.0,61.6425,61.6561,61.6221,61.6425,21790.0
2016-12-23 12:55:00,90.68,90.7,90.65,90.67,21852.0,61.6425,61.6561,61.6221,61.6357,21852.0
2016-12-23 13:00:00,90.68,90.69,90.64,90.65,23988.0,61.6425,61.6493,61.6153,61.6221,23988.0
2016-12-23 13:05:00,90.65,90.68,90.63,90.63,26558.0,61.6221,61.6425,61.6085,61.6085,26558.0
2016-12-23 13:10:00,90.61,90.66,90.61,90.63,17977.0,61.5949,61.6289,61.5949,61.6085,17977.0
2016-12-23 13:15:00,90.63,90.68,90.61,90.66,22752.0,61.6085,61.6425,61.5949,61.6289,22752.0
2016-12-23 13:20:00,90.67,90.68,90.64,90.66,22420.0,61.6357,61.6425,61.6153,61.6289,22420.0
2016-12-23 13:25:00,90.66,90.72,90.63,90.7,25970.0,61.6289,61.6697,61.6085,61.6561,25970.0
2016-12-23 13:30:00,90.7,90.74,90.7,90.72,26545.0,61.6561,61.6833,61.6561,61.6697,26545.0
2016-12-23 13:35:00,90.73,90.74,90.7,90.72,18088.0,61.6765,61.6833,61.6561,61.6697,18088.0
2016-12-23 13:40:00,90.72,90.72,90.67,90.68,22441.0,61.6697,61.6697,61.6357,61.6425,22441.0
2016-12-23 13:45:00,90.68,90.69,90.64,90.65,19907.0,61.6425,61.6493,61.6153,61.6221,19907.0
2016-12-23 13:50:00,90.64,90.68,90.63,90.66,18814.0,61.6153,61.6425,61.6085,61.6289,18814.0
2016-12-23 13:55:00,90.66,90.67,90.63,90.66,20951.0,61.6289,61.6357,61.6085,61.6289,20951.0
2016-12-23 14:00:00,90.65,90.66,90.6,90.61,20043.0,61.6221,61.6289,61.5881,61.5949,20043.0
2016-12-23 14:05:00,90.6,90.7,90.6,90.69,44505.0,61.5881,61.6561,61.5881,61.6493,44505.0
2016-12-23 14:10:00,90.68,90.73,90.67,90.7,22713.0,61.6425,61.6765,61.6357,61.6561,22713.0
2016-12-23 14:15:00,90.69,90.69,90.63,90.66,16661.0,61.6493,61.6493,61.6085,61.6289,16661.0
2016-12-23 14:20:00,90.66,90.67,90.6,90.62,19146.0,61.6289,61.6357,61.5881,61.6017,19146.0
2016-12-23 14:25:00,90.62,90.63,90.59,90.6,22049.0,61.6017,61.6085,61.5813,61.5881,22049.0
2016-12-23 14:30:00,90.61,90.63,90.58,90.58,26949.0,61.5949,61.6085,61.5745,61.5745,26949.0
2016-12-23 14:35:00,90.57,90.6,90.55,90.56,28561.0,61.5677,61.5881,61.5542,61.5609,28561.0
2016-12-23 14:40:00,90.57,90.61,90.56,90.6,25758.0,61.5677,61.5949,61.5609,61.5881,25758.0
2016-12-23 14:45:00,90.59,90.6,90.56,90.57,18978.0,61.5813,61.5881,61.5609,61.5677,18978.0
2016-12-23 14:50:00,90.57,90.58,90.54,90.54,21117.0,61.5677,61.5745,61.5474,61.5474,21117.0
2016-12-23 14:55:00,90.53,90.56,90.52,90.54,22081.0,61.5406,61.5609,61.5338,61.5474,22081.0
2016-12-23 15:00:00,90.55,90.63,90.54,90.62,16768.0,61.5542,61.6085,61.5474,61.6017,16768.0
2016-12-23 15:05:00,90.62,90.68,90.61,90.67,33569.0,61.6017,61.6425,61.5949,61.6357,33569.0
2016-12-23 15:10:00,90.67,90.69,90.65,90.67,24315.0,61.6357,61.6493,61.6221,61.6357,24315.0
2016-12-23 15:15:00,90.67,90.71,90.61,90.69,75812.0,61.6357,61.6629,61.5949,61.6493,75812.0
2016-12-23 15:20:00,90.69,90.69,90.62,90.66,32174.0,61.6493,61.6493,61.6017,61.6289,32174.0
2016-12-23 15:25:00,90.65,90.66,90.59,90.62,65396.0,61.6221,61.6289,61.5813,61.6017,65396.0
2016-12-23 15:30:00,90.64,90.68,90.62,90.66,52768.0,61.6153,61.6425,61.6017,61.6289,52768.0
2016-12-23 15:35:00,90.67,90.69,90.62,90.63,36876.0,61.6357,61.6493,61.6017,61.6085,36876.0
2016-12-23 15:40:00,90.63,90.69,90.62,90.65,30291.0,61.6085,61.6493,61.6017,61.6221,30291.0
2016-12-23 15:45:00,90.66,90.67,90.6,90.61,61548.0,61.6289,61.6357,61.5881,61.5949,61548.0
2016-12-23 15:50:00,90.62,90.69,90.6,90.67,86118.0,61.6017,61.6493,61.5881,61.6357,86118.0
2016-12-23 15:55:00,90.67,90.75,90.67,90.7,236842.0,61.6357,61.6901,61.6357,61.6561,236842.0
2016-12-27 09:30:00,90.83,90.97,90.6,90.93,179976.0,61.7445,61.8397,61.5881,61.8125,179976.0
2016-12-27 09:35:00,90.94,91.11,90.94,91.08,90374.0,61.8193,61.9348,61.8193,61.9144,90374.0
2016-12-27 09:40:00,91.1,91.1,91.0,91.04,54074.0,61.928,61.928,61.8601,61.8872,54074.0
2016-12-27 09:45:00,91.04,91.05,90.78,90.84,84137.0,61.8872,61.894,61.7105,61.7513,84137.0
2016-12-27 09:50:00,90.84,90.87,90.81,90.85,59017.0,61.7513,61.7717,61.7309,61.7581,59017.0
2016-12-27 09:55:00,90.85,90.86,90.74,90.77,85953.0,61.7581,61.7649,61.6833,61.7037,85953.0
2016-12-27 10:00:00,90.78,90.91,90.74,90.88,61976.0,61.7105,61.7989,61.6833,61.7785,61976.0
2016-12-27 10:05:00,90.85,90.93,90.83,90.9,43207.0,61.7581,61.8125,61.7445,61.7921,43207.0
2016-12-27 10:10:00,90.9,90.93,90.87,90.93,34571.0,61.7921,61.8125,61.7717,61.8125,34571.0
2016-12-27 10:15:00,90.92,91.0,90.9,90.97,51682.0,61.8057,61.8601,61.7921,61.8397,51682.0
2016-12-27 10:20:00,90.97,90.99,90.92,90.99,27857.0,61.8397,61.8533,61.8057,61.8533,27857.0
2016-12-27 10:25:00,90.98,91.0,90.95,90.95,64712.0,61.8465,61.8601,61.8261,61.8261,64712.0
2016-12-27 10:30:00,90.95,90.99,90.94,90.99,43971.0,61.8261,61.8533,61.8193,61.8533,43971.0
2016-12-27 10:35:00,90.99,90.99,90.88,90.89,24285.0,61.8533,61.8533,61.7785,61.7853,24285.0
2016-12-27 10:40:00,90.89,90.97,90.89,90.97,23265.0,61.7853,61.8397,61.7853,61.8397,23265.0
2016-12-27 10:45:00,90.97,90.97,90.87,90.89,32895.0,61.8397,61.8397,61.7717,61.7853,32895.0
2016-12-27 10:50:00,90.89,90.95,90.86,90.9,29866.0,61.7853,61.8261,61.7649,61.7921,29866.0
2016-12-27 10:55:00,90.9,90.97,90.9,90.95,31064.0,61.7921,61.8397,61.7921,61.8261,31064.0
2016-12-27 11:00:00,90.94,90.96,90.84,90.86,42395.0,61.8193,61.8329,61.7513,61.7649,42395.0
2016-12-27 11:05:00,90.86,90.86,90.82,90.86,26958.0,61.7649,61.7649,61.7377,61.7649,26958.0
2016-12-27 11:10:00,90.85,90.85,90.81,90.82,23735.0,61.7581,61.7581,61.7309,61.7377,23735.0
2016-12-27 11:15:00,90.82,90.85,90.8,90.82,34631.0,61.7377,61.7581,61.7241,61.7377,34631.0
2016-12-27 11:20:00,90.81,90.83,90.79,90.79,39606.0,61.7309,61.7445,61.7173,61.7173,39606.0
2016-12-27 11:25:00,90.8,90.88,90.78,90.87,38682.0,61.7241,61.7785,61.7105,61.7717,38682.0
2016-12-27 11:30:00,90.87,90.93,90.85,90.87,50133.0,61.7717,61.8125,61.7581,61.7717,50133.0
2016-12-27 11:35:00,90.88,90.93,90.86,90.92,33580.0,61.7785,61.8125,61.7649,61.8057,33580.0
2016-12-27 11:40:00,90.92,90.93,90.89,90.91,23318.0,61.8057,61.8125,61.7853,61.7989,23318.0
2016-12-27 11:45:00,90.91,90.93,90.86,90.86,20566.0,61.7989,61.8125,61.7649,61.7649,20566.0
2016-12-27 11:50:00,90.86,90.93,90.83,90.92,28691.0,61.7649,61.8125,61.7445,61.8057,28691.0
2016-12-27 11:55:00,90.92,90.92,90.89,90.91,18402.0,61.8057,61.8057,61.7853,61.7989,18402.0
2016-12-27 12:00:00,90.92,90.94,90.88,90.88,27621.0,61.8057,61.8193,61.7785,61.7785,27621.0
2016-12-27 12:05:00,90.89,90.89,90.82,90.83,16685.0,61.7853,61.7853,61.7377,61.7445,16685.0
2016-12-27 12:10:00,90.82,90.84,90.8,90.81,25285.0,61.7377,61.7513,61.7241,61.7309,25285.0
2016-12-27 12:15:00,90.8,90.86,90.8,90.83,21851.0,61.7241,61.7649,61.7241,61.7445,21851.0
2016-12-27 12:20:00,90.83,90.84,90.76,90.79,35961.0,61.7445,61.7513,61.6969,61.7173,35961.0
2016-12-27 12:25:00,90.78,90.8,90.74,90.77,23891.0,61.7105,61.7241,61.6833,61.7037,23891.0
2016-12-27 12:30:00,90.76,90.81,90.75,90.76,22034.0,61.6969,61.7309,61.6901,61.6969,22034.0
2016-12-27 12:35:00,90.76,90.8,90.75,90.78,18891.0,61.6969,61.7241,61.6901,61.7105,18891.0
2016-12-27 12:40:00,90.79,90.83,90.76,90.77,24173.0,61.7173,61.7445,61.6969,61.7037,24173.0
2016-12-27 12:45:00,90.76,90.83,90.76,90.8,22516.0,61.6969,61.7445,61.6969,61.7241,22516.0
2016-12-27 12:50:00,90.8,90.82,90.78,90.8,13288.0,61.7241,61.7377,61.7105,61.7241,13288.0
2016-12-27 12:55:00,90.8,90.83,90.79,90.8,17201.0,61.7241,61.7445,61.7173,61.7241,17201.0
2016-12-27 13:00:00,90.8,90.8,90.77,90.78,19827.0,61.7241,61.7241,61.7037,61.7105,19827.0
2016-12-27 13:05:00,90.78,90.8,90.77,90.79,11295.0,61.7105,61.7241,61.7037,61.7173,11295.0
2016-12-27 13:10:00,90.79,90.82,90.78,90.8,24577.0,61.7173,61.7377,61.7105,61.7241,24577.0
2016-12-27 13:15:00,90.81,90.81,90.78,90.81,20272.0,61.7309,61.7309,61.7105,61.7309,20272.0
2016-12-27 13:20:00,90.81,90.82,90.78,90.79,21135.0,61.7309,61.7377,61.7105,61.7173,21135.0
2016-12-27 13:25:00,90.79,90.81,90.77,90.81,19544.0,61.7173,61.7309,61.7037,61.7309,19544.0
2016-12-27 13:30:00,90.81,90.83,90.78,90.8,29728.0,61.7309,61.7445,61.7105,61.7241,29728.0
2016-12-27 13:35:00,90.8,90.82,90.77,90.81,32377.0,61.7241,61.7377,61.7037,61.7309,32377.0
2016-12-27 13:40:00,90.8,90.81,90.78,90.8,15538.0,61.7241,61.7309,61.7105,61.7241,15538.0
2016-12-27 13:45:00,90.81,90.81,90.74,90.78,21504.0,61.7309,61.7309,61.6833,61.7105,21504.0
2016-12-27 13:50:00,90.77,90.79,90.75,90.76,17981.0,61.7037,61.7173,61.6901,61.6969,17981.0
2016-12-27 13:55:00,90.75,90.77,90.73,90.73,18811.0,61.6901,61.7037,61.6765,61.6765,18811.0
2016-12-27 14:00:00,90.72,90.75,90.69,90.73,29341.0,61.6697,61.6901,61.6493,61.6765,29341.0
2016-12-27 14:05:00,90.72,90.75,90.71,90.75,16249.0,61.6697,61.6901,61.6629,61.6901,16249.0
2016-12-27 14:10:00,90.75,90.79,90.74,90.79,17466.0,61.6901,61.7173,61.6833,61.7173,17466.0
2016-12-27 14:15:00,90.8,90.82,90.79,90.82,38177.0,61.7241,61.7377,61.7173,61.7377,38177.0
2016-12-27 14:20:00,90.82,90.86,90.81,90.83,21113.0,61.7377,61.7649,61.7309,61.7445,21113.0
2016-12-27 14:25:00,90.83,90.84,90.76,90.79,29071.0,61.7445,61.7513,61.6969,61.7173,29071.0
2016-12-27 14:30:00,90.78,90.8,90.76,90.77,28648.0,61.7105,61.7241,61.6969,61.7037,28648.0
2016-12-27 14:35:00,90.78,90.78,90.75,90.77,19426.0,61.7105,61.7105,61.6901,61.7037,19426.0
2016-12-27 14:40:00,90.76,90.79,90.73,90.78,21812.0,61.6969,61.7173,61.6765,61.7105,21812.0
2016-12-27 14:45:00,90.79,90.79,90.72,90.72,32119.0,61.7173,61.7173,61.6697,61.6697,32119.0
2016-12-27 14:50:00,90.73,90.73,90.68,90.71,34073.0,61.6765,61.6765,61.6425,61.6629,34073.0
2016-12-27 14:55:00,90.72,90.73,90.67,90.68,26290.0,61.6697,61.6765,61.6357,61.6425,26290.0
2016-12-27 15:00:00,90.68,90.71,90.66,90.67,20689.0,61.6425,61.6629,61.6289,61.6357,20689.0
2016-12-27 15:05:00,90.68,90.68,90.61,90.65,37564.0,61.6425,61.6425,61.5949,61.6221,37564.0
2016-12-27 15:10:00,90.66,90.67,90.63,90.64,22645.0,61.6289,61.6357,61.6085,61.6153,22645.0
2016-12-27 15:15:00,90.65,90.68,90.65,90.66,19866.0,61.6221,61.6425,61.6221,61.6289,19866.0
2016-12-27 15:20:00,90.67,90.67,90.63,90.64,29099.0,61.6357,61.6357,61.6085,61.6153,29099.0
2016-12-27 15:25:00,90.64,90.64,90.58,90.61,64837.0,61.6153,61.6153,61.5745,61.5949,64837.0
2016-12-27 15:30:00,90.61,90.63,90.59,90.63,42890.0,61.5949,61.6085,61.5813,61.6085,42890.0
2016-12-27 15:35:00,90.63,90.7,90.63,90.66,52865.0,61.6085,61.6561,61.6085,61.6289,52865.0
2016-12-27 15:40:00,90.67,90.71,90.64,90.65,49755.0,61.6357,61.6629,61.6153,61.6221,49755.0
2016-12-27 15:45:00,90.64,90.67,90.62,90.67,55764.0,61.6153,61.6357,61.6017,61.6357,55764.0
2016-12-27 15:50:00,90.67,90.72,90.66,90.7,66628.0,61.6357,61.6697,61.6289,61.6561,66628.0
2016-12-27 15:55:00,90.7,90.76,90.65,90.74,219039.0,61.6561,61.6969,61.6221,61.6833,219039.0
2016-12-28 09:30:00,90.68,90.97,90.68,90.94,135676.0,61.6425,61.8397,61.6425,61.8193,135676.0
2016-12-28 09:35:00,90.95,90.99,90.91,90.98,53085.0,61.8261,61.8533,61.7989,61.8465,53085.0
2016-12-28 09:40:00,90.98,91.11,90.77,90.77,114065.0,61.8465,61.9348,61.7037,61.7037,114065.0
2016-12-28 09:45:00,90.79,90.84,90.77,90.82,42677.0,61.7173,61.7513,61.7037,61.7377,42677.0
2016-12-28 09:50:00,90.8,90.89,90.8,90.84,44889.0,61.7241,61.7853,61.7241,61.7513,44889.0
2016-12-28 09:55:00,90.85,90.88,90.81,90.85,35054.0,61.7581,61.7785,61.7309,61.7581,35054.0
2016-12-28 10:00:00,90.85,90.95,90.81,90.87,65975.0,61.7581,61.8261,61.7309,61.7717,65975.0
2016-12-28 10:05:00,90.87,90.93,90.81,90.89,47211.0,61.7717,61.8125,61.7309,61.7853,47211.0
2016-12-28 10:10:00,90.9,90.95,90.88,90.92,37867.0,61.7921,61.8261,61.7785,61.8057,37867.0
2016-12-28 10:15:00,90.91,90.96,90.88,90.94,51707.0,61.7989,61.8329,61.7785,61.8193,51707.0
2016-12-28 10:20:00,90.93,90.95,90.86,90.91,40724.0,61.8125,61.8261,61.7649,61.7989,40724.0
2016-12-28 10:25:00,90.91,91.04,90.9,90.95,50056.0,61.7989,61.8872,61.7921,61.8261,50056.0
2016-12-28 10:30:00,90.95,90.99,90.87,90.9,42633.0,61.8261,61.8533,61.7717,61.7921,42633.0
2016-12-28 10:35:00,90.9,90.9,90.77,90.79,48359.0,61.7921,61.7921,61.7037,61.7173,48359.0
2016-12-28 10:40:00,90.8,90.97,90.8,90.9,84953.0,61.7241,61.8397,61.7241,61.7921,84953.0
2016-12-28 10:45:00,90.91,90.91,90.82,90.82,50172.0,61.7989,61.7989,61.7377,61.7377,50172.0
2016-12-28 10:50:00,90.82,90.87,90.77,90.78,29913.0,61.7377,61.7717,61.7037,61.7105,29913.0
2016-12-28 10:55:00,90.77,90.79,90.71,90.77,60970.0,61.7037,61.7173,61.6629,61.7037,60970.0
2016-12-28 11:00:00,90.76,90.8,90.69,90.73,40949.0,61.6969,61.7241,61.6493,61.6765,40949.0
2016-12-28 11:05:00,90.74,90.84,90.71,90.84,39598.0,61.6833,61.7513,61.6629,61.7513,39598.0
2016-12-28 11:10:00,90.84,90.86,90.8,90.82,54754.0,61.7513,61.7649,61.7241,61.7377,54754.0
2016-12-28 11:15:00,90.81,90.9,90.81,90.85,38047.0,61.7309,61.7921,61.7309,61.7581,38047.0
2016-12-28 11:20:00,90.85,90.94,90.84,90.92,48841.0,61.7581,61.8193,61.7513,61.8057,48841.0
2016-12-28 11:25:00,90.93,90.97,90.91,90.97,48449.0,61.8125,61.8397,61.7989,61.8397,48449.0
2016-12-28 11:30:00,90.98,91.0,90.91,90.92,46225.0,61.8465,61.8601,61.7989,61.8057,46225.0
2016-12-28 11:35:00,90.91,90.93,90.88,90.93,36085.0,61.7989,61.8125,61.7785,61.8125,36085.0
2016-12-28 11:40:00,90.94,90.96,90.85,90.86,22308.0,61.8193,61.8329,61.7581,61.7649,22308.0
2016-12-28 11:45:00,90.85,90.88,90.81,90.84,24535.0,61.7581,61.7785,61.7309,61.7513,24535.0
2016-12-28 11:50:00,90.85,90.86,90.81,90.82,29110.0,61.7581,61.7649,61.7309,61.7377,29110.0
2016-12-28 11:55:00,90.81,90.83,90.76,90.78,31881.0,61.7309,61.7445,61.6969,61.7105,31881.0
2016-12-28 12:00:00,90.78,90.78,90.71,90.71,25613.0,61.7105,61.7105,61.6629,61.6629,25613.0
2016-12-28 12:05:00,90.71,90.72,90.65,90.71,24733.0,61.6629,61.6697,61.6221,61.6629,24733.0
2016-12-28 12:10:00,90.7,90.71,90.6,90.6,40023.0,61.6561,61.6629,61.5881,61.5881,40023.0
2016-12-28 12:15:00,90.61,90.67,90.59,90.64,30872.0,61.5949,61.6357,61.5813,61.6153,30872.0
2016-12-28 12:20:00,90.64,90.65,90.58,90.64,30380.0,61.6153,61.6221,61.5745,61.6153,30380.0
2016-12-28 12:25:00,90.64,90.68,90.61,90.67,22546.0,61.6153,61.6425,61.5949,61.6357,22546.0
2016-12-28 12:30:00,90.66,90.67,90.54,90.55,29248.0,61.6289,61.6357,61.5474,61.5542,29248.0
2016-12-28 12:35:00,90.55,90.61,90.54,90.55,31399.0,61.5542,61.5949,61.5474,61.5542,31399.0
2016-12-28 12:40:00,90.54,90.61,90.52,90.56,87998.0,61.5474,61.5949,61.5338,61.5609,87998.0
2016-12-28 12:45:00,90.56,90.56,90.5,90.52,41055.0,61.5609,61.5609,61.5202,61.5338,41055.0
2016-12-28 12:50:00,90.52,90.68,90.51,90.67,71356.0,61.5338,61.6425,61.527,61.6357,71356.0
2016-12-28 12:55:00,90.67,90.69,90.61,90.69,29313.0,61.6357,61.6493,61.5949,61.6493,29313.0
2016-12-28 13:00:00,90.69,90.71,90.62,90.64,27519.0,61.6493,61.6629,61.6017,61.6153,27519.0
2016-12-28 13:05:00,90.64,90.64,90.55,90.59,31919.0,61.6153,61.6153,61.5542,61.5813,31919.0
2016-12-28 13:10:00,90.59,90.64,90.59,90.62,20963.0,61.5813,61.6153,61.5813,61.6017,20963.0
2016-12-28 13:15:00,90.62,90.65,90.59,90.65,16593.0,61.6017,61.6221,61.5813,61.6221,16593.0
2016-12-28 13:20:00,90.65,90.7,90.63,90.68,22022.0,61.6221,61.6561,61.6085,61.6425,22022.0
2016-12-28 13:25:00,90.68,90.74,90.65,90.73,29017.0,61.6425,61.6833,61.6221,61.6765,29017.0
2016-12-28 13:30:00,90.73,90.74,90.66,90.66,32612.0,61.6765,61.6833,61.6289,61.6289,32612.0
2016-12-28 13:35:00,90.66,90.69,90.63,90.64,21782.0,61.6289,61.6493,61.6085,61.6153,21782.0
2016-12-28 13:40:00,90.65,90.66,90.61,90.62,17535.0,61.6221,61.6289,61.5949,61.6017,17535.0
2016-12-28 13:45:00,90.62,90.62,90.56,90.57,22913.0,61.6017,61.6017,61.5609,61.5677,22913.0
2016-12-28 13:50:00,90.56,90.62,90.56,90.6,30565.0,61.5609,61.6017,61.5609,61.5881,30565.0
2016-12-28 13:55:00,90.61,90.63,90.56,90.58,38822.0,61.5949,61.6085,61.5609,61.5745,38822.0
2016-12-28 14:00:00,90.58,90.62,90.54,90.56,47839.0,61.5745,61.6017,61.5474,61.5609,47839.0
2016-12-28 14:05:00,90.55,90.59,90.52,90.59,30291.0,61.5542,61.5813,61.5338,61.5813,30291.0
2016-12-28 14:10:00,90.59,90.59,90.48,90.5,43317.0,61.5813,61.5813,61.5066,61.5202,43317.0
2016-12-28 14:15:00,90.5,90.51,90.46,90.51,58801.0,61.5202,61.527,61.493,61.527,58801.0
2016-12-28 14:20:00,90.5,90.51,90.41,90.46,50211.0,61.5202,61.527,61.459,61.493,50211.0
2016-12-28 14:25:00,90.46,90.47,90.39,90.42,59127.0,61.493,61.4998,61.4454,61.4658,59127.0
2016-12-28 14:30:00,90.43,90.45,90.4,90.43,43822.0,61.4726,61.4862,61.4522,61.4726,43822.0
2016-12-28 14:35:00,90.41,90.48,90.4,90.47,42134.0,61.459,61.5066,61.4522,61.4998,42134.0
2016-12-28 14:40:00,90.47,90.47,90.4,90.45,34587.0,61.4998,61.4998,61.4522,61.4862,34587.0
2016-12-28 14:45:00,90.44,90.45,90.4,90.41,39626.0,61.4794,61.4862,61.4522,61.459,39626.0
2016-12-28 14:50:00,90.4,90.41,90.31,90.35,102728.0,61.4522,61.459,61.391,61.4182,102728.0
2016-12-28 14:55:00,90.35,90.42,90.35,90.41,40575.0,61.4182,61.4658,61.4182,61.459,40575.0
2016-12-28 15:00:00,90.41,90.42,90.37,90.41,61999.0,61.459,61.4658,61.4318,61.459,61999.0
2016-12-28 15:05:00,90.4,90.44,90.38,90.39,61915.0,61.4522,61.4794,61.4386,61.4454,61915.0
2016-12-28 15:10:00,90.38,90.4,90.32,90.35,82746.0,61.4386,61.4522,61.3978,61.4182,82746.0
2016-12-28 15:15:00,90.36,90.39,90.33,90.37,68845.0,61.425,61.4454,61.4046,61.4318,68845.0
2016-12-28 15:20:00,90.38,90.44,90.38,90.44,67979.0,61.4386,61.4794,61.4386,61.4794,67979.0
2016-12-28 15:25:00,90.44,90.45,90.33,90.34,62557.0,61.4794,61.4862,61.4046,61.4114,62557.0
2016-12-28 15:30:00,90.35,90.38,90.29,90.36,84050.0,61.4182,61.4386,61.3774,61.425,84050.0
2016-12-28 15:35:00,90.37,90.38,90.33,90.34,59936.0,61.4318,61.4386,61.4046,61.4114,59936.0
2016-12-28 15:40:00,90.35,90.35,90.27,90.32,107922.0,61.4182,61.4182,61.3638,61.3978,107922.0
2016-12-28 15:45:00,90.32,90.44,90.31,90.41,111536.0,61.3978,61.4794,61.391,61.459,111536.0
2016-12-28 15:50:00,90.41,90.42,90.34,90.36,125883.0,61.459,61.4658,61.4114,61.425,125883.0
2016-12-28 15:55:00,90.35,90.41,90.26,90.31,246217.0,61.4182,61.459,61.357,61.391,246217.0
2016-12-29 09:30:00,90.1,90.33,90.08,90.22,139354.0,61.2483,61.4046,61.2347,61.3298,139354.0
2016-12-29 09:35:00,90.25,90.26,90.03,90.18,101164.0,61.3502,61.357,61.2007,61.3026,101164.0
2016-12-29 09:40:00,90.16,90.34,90.1,90.32,61242.0,61.289,61.4114,61.2483,61.3978,61242.0
2016-12-29 09:45:00,90.31,90.47,90.26,90.38,60566.0,61.391,61.4998,61.357,61.4386,60566.0
2016-12-29 09:50:00,90.38,90.53,90.35,90.49,59984.0,61.4386,61.5406,61.4182,61.5134,59984.0
2016-12-29 09:55:00,90.48,90.6,90.47,90.48,78016.0,61.5066,61.5881,61.4998,61.5066,78016.0
2016-12-29 10:00:00,90.48,90.53,90.4,90.48,57448.0,61.5066,61.5406,61.4522,61.5066,57448.0
2016-12-29 10:05:00,90.49,90.54,90.45,90.45,62229.0,61.5134,61.5474,61.4862,61.4862,62229.0
2016-12-29 10:10:00,90.45,90.47,90.38,90.46,43839.0,61.4862,61.4998,61.4386,61.493,43839.0
2016-12-29 10:15:00,90.45,90.55,90.44,90.52,63282.0,61.4862,61.5542,61.4794,61.5338,63282.0
2016-12-29 10:20:00,90.52,90.54,90.43,90.46,49649.0,61.5338,61.5474,61.4726,61.493,49649.0
2016-12-29 10:25:00,90.46,90.53,90.45,90.52,37585.0,61.493,61.5406,61.4862,61.5338,37585.0
2016-12-29 10:30:00,90.53,90.54,90.44,90.5,45631.0,61.5406,61.5474,61.4794,61.5202,45631.0
2016-12-29 10:35:00,90.49,90.57,90.48,90.52,38175.0,61.5134,61.5677,61.5066,61.5338,38175.0
2016-12-29 10:40:00,90.52,90.53,90.4,90.4,53711.0,61.5338,61.5406,61.4522,61.4522,53711.0
2016-12-29 10:45:00,90.4,90.41,90.34,90.37,82681.0,61.4522,61.459,61.4114,61.4318,82681.0
2016-12-29 10:50:00,90.37,90.44,90.35,90.37,52895.0,61.4318,61.4794,61.4182,61.4318,52895.0
2016-12-29 10:55:00,90.37,90.44,90.36,90.42,38422.0,61.4318,61.4794,61.425,61.4658,38422.0
2016-12-29 11:00:00,90.43,90.48,90.4,90.43,75150.0,61.4726,61.5066,61.4522,61.4726,75150.0
2016-12-29 11:05:00,90.43,90.47,90.41,90.43,50493.0,61.4726,61.4998,61.459,61.4726,50493.0
2016-12-29 11:10:00,90.43,90.45,90.37,90.43,46645.0,61.4726,61.4862,61.4318,61.4726,46645.0
2016-12-29 11:15:00,90.43,90.48,90.41,90.47,30661.0,61.4726,61.5066,61.459,61.4998,30661.0
2016-12-29 11:20:00,90.47,90.49,90.42,90.43,43013.0,61.4998,61.5134,61.4658,61.4726,43013.0
2016-12-29 11:25:00,90.44,90.46,90.41,90.45,47700.0,61.4794,61.493,61.459,61.4862,47700.0
2016-12-29 11:30:00,90.45,90.59,90.45,90.57,59381.0,61.4862,61.5813,61.4862,61.5677,59381.0
2016-12-29 11:35:00,90.57,90.59,90.5,90.51,42623.0,61.5677,61.5813,61.5202,61.527,42623.0
2016-12-29 11:40:00,90.5,90.51,90.43,90.49,29051.0,61.5202,61.527,61.4726,61.5134,29051.0
2016-12-29 11:45:00,90.49,90.51,90.45,90.47,30746.0,61.5134,61.527,61.4862,61.4998,30746.0
2016-12-29 11:50:00,90.47,90.47,90.39,90.45,36106.0,61.4998,61.4998,61.4454,61.4862,36106.0
2016-12-29 11:55:00,90.44,90.46,90.4,90.41,29487.0,61.4794,61.493,61.4522,61.459,29487.0
2016-12-29 12:00:00,90.4,90.43,90.39,90.42,32320.0,61.4522,61.4726,61.4454,61.4658,32320.0
2016-12-29 12:05:00,90.42,90.47,90.4,90.41,32191.0,61.4658,61.4998,61.4522,61.459,32191.0
2016-12-29 12:10:00,90.41,90.41,90.31,90.36,29713.0,61.459,61.459,61.391,61.425,29713.0
2016-12-29 12:15:00,90.35,90.37,90.32,90.34,38258.0,61.4182,61.4318,61.3978,61.4114,38258.0
2016-12-29 12:20:00,90.34,90.37,90.31,90.36,43276.0,61.4114,61.4318,61.391,61.425,43276.0
2016-12-29 12:25:00,90.36,90.42,90.34,90.41,29034.0,61.425,61.4658,61.4114,61.459,29034.0
2016-12-29 12:30:00,90.42,90.42,90.35,90.41,28041.0,61.4658,61.4658,61.4182,61.459,28041.0
2016-12-29 12:35:00,90.4,90.46,90.4,90.45,27012.0,61.4522,61.493,61.4522,61.4862,27012.0
2016-12-29 12:40:00,90.44,90.44,90.32,90.34,40423.0,61.4794,61.4794,61.3978,61.4114,40423.0
2016-12-29 12:45:00,90.34,90.35,90.21,90.23,64698.0,61.4114,61.4182,61.323,61.3366,64698.0
2016-12-29 12:50:00,90.22,90.25,90.18,90.23,66895.0,61.3298,61.3502,61.3026,61.3366,66895.0
2016-12-29 12:55:00,90.23,90.25,90.18,90.22,34496.0,61.3366,61.3502,61.3026,61.3298,34496.0
2016-12-29 13:00:00,90.21,90.22,90.17,90.22,44876.0,61.323,61.3298,61.2958,61.3298,44876.0
2016-12-29 13:05:00,90.22,90.22,90.18,90.2,33523.0,61.3298,61.3298,61.3026,61.3162,33523.0
2016-12-29 13:10:00,90.2,90.29,90.19,90.27,39629.0,61.3162,61.3774,61.3094,61.3638,39629.0
2016-12-29 13:15:00,90.27,90.27,90.16,90.17,36203.0,61.3638,61.3638,61.289,61.2958,36203.0
2016-12-29 13:20:00,90.17,90.2,90.16,90.19,30310.0,61.2958,61.3162,61.289,61.3094,30310.0
2016-12-29 13:25:00,90.19,90.2,90.16,90.17,26177.0,61.3094,61.3162,61.289,61.2958,26177.0
2016-12-29 13:30:00,90.16,90.17,90.13,90.17,36521.0,61.289,61.2958,61.2686,61.2958,36521.0
2016-12-29 13:35:00,90.17,90.18,90.15,90.16,23561.0,61.2958,61.3026,61.2822,61.289,23561.0
2016-12-29 13:40:00,90.15,90.2,90.15,90.19,30423.0,61.2822,61.3162,61.2822,61.3094,30423.0
2016-12-29 13:45:00,90.2,90.2,90.18,90.19,13802.0,61.3162,61.3162,61.3026,61.3094,13802.0
2016-12-29 13:50:00,90.19,90.26,90.18,90.26,37110.0,61.3094,61.357,61.3026,61.357,37110.0
2016-12-29 13:55:00,90.26,90.29,90.24,90.29,21764.0,61.357,61.3774,61.3434,61.3774,21764.0
2016-12-29 14:00:00,90.29,90.35,90.28,90.35,66142.0,61.3774,61.4182,61.3706,61.4182,66142.0
2016-12-29 14:05:00,90.35,90.37,90.32,90.34,35145.0,61.4182,61.4318,61.3978,61.4114,35145.0
2016-12-29 14:10:00,90.34,90.36,90.29,90.33,28490.0,61.4114,61.425,61.3774,61.4046,28490.0
2016-12-29 14:15:00,90.33,90.39,90.32,90.37,30925.0,61.4046,61.4454,61.3978,61.4318,30925.0
2016-12-29 14:20:00,90.37,90.41,90.35,90.35,27331.0,61.4318,61.459,61.4182,61.4182,27331.0
2016-12-29 14:25:00,90.34,90.35,90.29,90.3,22577.0,61.4114,61.4182,61.3774,61.3842,22577.0
2016-12-29 14:30:00,90.31,90.33,90.26,90.26,34870.0,61.391,61.4046,61.357,61.357,34870.0
2016-12-29 14:35:00,90.27,90.34,90.27,90.3,43135.0,61.3638,61.4114,61.3638,61.3842,43135.0
2016-12-29 14:40:00,90.29,90.31,90.23,90.3,44058.0,61.3774,61.391,61.3366,61.3842,44058.0
2016-12-29 14:45:00,90.3,90.33,90.25,90.26,25702.0,61.3842,61.4046,61.3502,61.357,25702.0
2016-12-29 14:50:00,90.26,90.31,90.25,90.29,35054.0,61.357,61.391,61.3502,61.3774,35054.0
2016-12-29 14:55:00,90.3,90.3,90.22,90.25,54272.0,61.3842,61.3842,61.3298,61.3502,54272.0
2016-12-29 15:00:00,90.25,90.28,90.23,90.25,37697.0,61.3502,61.3706,61.3366,61.3502,37697.0
2016-12-29 15:05:00,90.26,90.3,90.24,90.3,37692.0,61.357,61.3842,61.3434,61.3842,37692.0
2016-12-29 15:10:00,90.3,90.36,90.3,90.35,34073.0,61.3842,61.425,61.3842,61.4182,34073.0
2016-12-29 15:15:00,90.35,90.37,90.32,90.34,50207.0,61.4182,61.4318,61.3978,61.4114,50207.0
2016-12-29 15:20:00,90.35,90.4,90.33,90.38,56155.0,61.4182,61.4522,61.4046,61.4386,56155.0
2016-12-29 15:25:00,90.38,90.39,90.32,90.32,38519.0,61.4386,61.4454,61.3978,61.3978,38519.0
2016-12-29 15:30:00,90.33,90.37,90.31,90.33,47415.0,61.4046,61.4318,61.391,61.4046,47415.0
2016-12-29 15:35:00,90.34,90.39,90.31,90.38,85386.0,61.4114,61.4454,61.391,61.4386,85386.0
2016-12-29 15:40:00,90.38,90.39,90.31,90.32,94840.0,61.4386,61.4454,61.391,61.3978,94840.0
2016-12-29 15:45:00,90.31,90.36,90.28,90.28,139615.0,61.391,61.425,61.3706,61.3706,139615.0
2016-12-29 15:50:00,90.28,90.33,90.28,90.3,146122.0,61.3706,61.4046,61.3706,61.3842,146122.0
2016-12-29 15:55:00,90.31,90.37,90.28,90.32,340798.0,61.391,61.4318,61.3706,61.3978,340798.0
2016-12-30 09:30:00,90.03,90.39,90.01,90.26,323869.0,61.2007,61.4454,61.1871,61.357,323869.0
2016-12-30 09:35:00,90.28,90.32,90.07,90.21,110392.0,61.3706,61.3978,61.2279,61.323,110392.0
2016-12-30 09:40:00,90.2,90.27,90.18,90.21,66595.0,61.3162,61.3638,61.3026,61.323,66595.0
2016-12-30 09:45:00,90.21,90.32,90.2,90.27,51825.0,61.323,61.3978,61.3162,61.3638,51825.0
2016-12-30 09:50:00,90.27,90.38,90.27,90.31,45784.0,61.3638,61.4386,61.3638,61.391,45784.0
2016-12-30 09:55:00,90.31,90.57,90.3,90.52,84105.0,61.391,61.5677,61.3842,61.5338,84105.0
2016-12-30 10:00:00,90.53,90.58,90.48,90.57,55149.0,61.5406,61.5745,61.5066,61.5677,55149.0
2016-12-30 10:05:00,90.57,90.58,90.46,90.48,47246.0,61.5677,61.5745,61.493,61.5066,47246.0
2016-12-30 10:10:00,90.49,90.54,90.36,90.39,54525.0,61.5134,61.5474,61.425,61.4454,54525.0
2016-12-30 10:15:00,90.38,90.39,90.32,90.36,40239.0,61.4386,61.4454,61.3978,61.425,40239.0
2016-12-30 10:20:00,90.36,90.37,90.23,90.36,66989.0,61.425,61.4318,61.3366,61.425,66989.0
2016-12-30 10:25:00,90.35,90.35,90.26,90.31,41208.0,61.4182,61.4182,61.357,61.391,41208.0
2016-12-30 10:30:00,90.31,90.45,90.31,90.45,44244.0,61.391,61.4862,61.391,61.4862,44244.0
2016-12-30 10:35:00,90.45,90.48,90.41,90.46,35421.0,61.4862,61.5066,61.459,61.493,35421.0
2016-12-30 10:40:00,90.46,90.46,90.36,90.38,55998.0,61.493,61.493,61.425,61.4386,55998.0
2016-12-30 10:45:00,90.37,90.4,90.36,90.38,33791.0,61.4318,61.4522,61.425,61.4386,33791.0
2016-12-30 10:50:00,90.38,90.41,90.33,90.4,41028.0,61.4386,61.459,61.4046,61.4522,41028.0
2016-12-30 10:55:00,90.39,90.41,90.34,90.41,44634.0,61.4454,61.459,61.4114,61.459,44634.0
2016-12-30 11:00:00,90.4,90.51,90.39,90.5,50439.0,61.4522,61.527,61.4454,61.5202,50439.0
2016-12-30 11:05:00,90.51,90.51,90.42,90.44,38108.0,61.527,61.527,61.4658,61.4794,38108.0
2016-12-30 11:10:00,90.45,90.5,90.44,90.5,29707.0,61.4862,61.5202,61.4794,61.5202,29707.0
2016-12-30 11:15:00,90.49,90.56,90.48,90.54,38740.0,61.5134,61.5609,61.5066,61.5474,38740.0
2016-12-30 11:20:00,90.54,90.59,90.53,90.58,34231.0,61.5474,61.5813,61.5406,61.5745,34231.0
2016-12-30 11:25:00,90.57,90.6,90.54,90.56,60877.0,61.5677,61.5881,61.5474,61.5609,60877.0
2016-12-30 11:30:00,90.57,90.62,90.56,90.61,49768.0,61.5677,61.6017,61.5609,61.5949,49768.0
2016-12-30 11:35:00,90.62,90.62,90.56,90.57,18231.0,61.6017,61.6017,61.5609,61.5677,18231.0
2016-12-30 11:40:00,90.57,90.69,90.56,90.64,41345.0,61.5677,61.6493,61.5609,61.6153,41345.0
2016-12-30 11:45:00,90.64,90.7,90.6,90.61,84614.0,61.6153,61.6561,61.5881,61.5949,84614.0
2016-12-30 11:50:00,90.62,90.64,90.6,90.61,27814.0,61.6017,61.6153,61.5881,61.5949,27814.0
2016-12-30 11:55:00,90.61,90.61,90.57,90.58,12719.0,61.5949,61.5949,61.5677,61.5745,12719.0
2016-12-30 12:00:00,90.57,90.61,90.52,90.54,37308.0,61.5677,61.5949,61.5338,61.5474,37308.0
2016-12-30 12:05:00,90.54,90.6,90.53,90.59,23039.0,61.5474,61.5881,61.5406,61.5813,23039.0
2016-12-30 12:10:00,90.59,90.62,90.56,90.57,32693.0,61.5813,61.6017,61.5609,61.5677,32693.0
2016-12-30 12:15:00,90.57,90.61,90.55,90.59,38828.0,61.5677,61.5949,61.5542,61.5813,38828.0
2016-12-30 12:20:00,90.58,90.6,90.56,90.58,25357.0,61.5745,61.5881,61.5609,61.5745,25357.0
2016-12-30 12:25:00,90.58,90.6,90.55,90.55,35503.0,61.5745,61.5881,61.5542,61.5542,35503.0
2016-12-30 12:30:00,90.55,90.61,90.54,90.56,28399.0,61.5542,61.5949,61.5474,61.5609,28399.0
2016-12-30 12:35:00,90.56,90.58,90.52,90.57,39414.0,61.5609,61.5745,61.5338,61.5677,39414.0
2016-12-30 12:40:00,90.57,90.6,90.55,90.59,28888.0,61.5677,61.5881,61.5542,61.5813,28888.0
2016-12-30 12:45:00,90.58,90.59,90.52,90.54,33673.0,61.5745,61.5813,61.5338,61.5474,33673.0
2016-12-30 12:50:00,90.54,90.54,90.48,90.48,72428.0,61.5474,61.5474,61.5066,61.5066,72428.0
2016-12-30 12:55:00,90.49,90.52,90.46,90.47,27907.0,61.5134,61.5338,61.493,61.4998,27907.0
2016-12-30 13:00:00,90.46,90.47,90.36,90.38,30900.0,61.493,61.4998,61.425,61.4386,30900.0
2016-12-30 13:05:00,90.38,90.38,90.29,90.36,35577.0,61.4386,61.4386,61.3774,61.425,35577.0
2016-12-30 13:10:00,90.36,90.39,90.32,90.37,26237.0,61.425,61.4454,61.3978,61.4318,26237.0
2016-12-30 13:15:00,90.36,90.47,90.36,90.45,34247.0,61.425,61.4998,61.425,61.4862,34247.0
2016-12-30 13:20:00,90.45,90.5,90.45,90.46,23871.0,61.4862,61.5202,61.4862,61.493,23871.0
2016-12-30 13:25:00,90.46,90.47,90.39,90.4,23240.0,61.493,61.4998,61.4454,61.4522,23240.0
2016-12-30 13:30:00,90.41,90.43,90.38,90.43,13490.0,61.459,61.4726,61.4386,61.4726,13490.0
2016-12-30 13:35:00,90.44,90.48,90.44,90.46,23914.0,61.4794,61.5066,61.4794,61.493,23914.0
2016-12-30 13:40:00,90.46,90.48,90.41,90.42,21527.0,61.493,61.5066,61.459,61.4658,21527.0
2016-12-30 13:45:00,90.41,90.45,90.37,90.42,25176.0,61.459,61.4862,61.4318,61.4658,25176.0
2016-12-30 13:50:00,90.43,90.48,90.4,90.46,23449.0,61.4726,61.5066,61.4522,61.493,23449.0
2016-12-30 13:55:00,90.46,90.47,90.41,90.41,33597.0,61.493,61.4998,61.459,61.459,33597.0
2016-12-30 14:00:00,90.41,90.43,90.29,90.29,36276.0,61.459,61.4726,61.3774,61.3774,36276.0
2016-12-30 14:05:00,90.29,90.35,90.27,90.33,25987.0,61.3774,61.4182,61.3638,61.4046,25987.0
2016-12-30 14:10:00,90.32,90.34,90.25,90.27,49591.0,61.3978,61.4114,61.3502,61.3638,49591.0
2016-12-30 14:15:00,90.27,90.33,90.27,90.3,17565.0,61.3638,61.4046,61.3638,61.3842,17565.0
2016-12-30 14:20:00,90.3,90.31,90.24,90.31,31453.0,61.3842,61.391,61.3434,61.391,31453.0
2016-12-30 14:25:00,90.3,90.35,90.3,90.33,30302.0,61.3842,61.4182,61.3842,61.4046,30302.0
2016-12-30 14:30:00,90.32,90.35,90.27,90.31,60546.0,61.3978,61.4182,61.3638,61.391,60546.0
2016-12-30 14:35:00,90.32,90.34,90.3,90.32,20603.0,61.3978,61.4114,61.3842,61.3978,20603.0
2016-12-30 14:40:00,90.33,90.33,90.26,90.27,39152.0,61.4046,61.4046,61.357,61.3638,39152.0
2016-12-30 14:45:00,90.27,90.29,90.13,90.14,76166.0,61.3638,61.3774,61.2686,61.2754,76166.0
2016-12-30 14:50:00,90.15,90.15,90.08,90.09,59431.0,61.2822,61.2822,61.2347,61.2415,59431.0
2016-12-30 14:55:00,90.08,90.12,90.03,90.11,79167.0,61.2347,61.2618,61.2007,61.255,79167.0
2016-12-30 15:00:00,90.11,90.14,90.09,90.11,66944.0,61.255,61.2754,61.2415,61.255,66944.0
2016-12-30 15:05:00,90.11,90.15,90.09,90.12,56318.0,61.255,61.2822,61.2415,61.2618,56318.0
2016-12-30 15:10:00,90.11,90.17,90.11,90.17,47690.0,61.255,61.2958,61.255,61.2958,47690.0
2016-12-30 15:15:00,90.17,90.22,90.16,90.19,60328.0,61.2958,61.3298,61.289,61.3094,60328.0
2016-12-30 15:20:00,90.2,90.26,90.17,90.23,56328.0,61.3162,61.357,61.2958,61.3366,56328.0
2016-12-30 15:25:00,90.24,90.31,90.22,90.3,68155.0,61.3434,61.391,61.3298,61.3842,68155.0
2016-12-30 15:30:00,90.31,90.33,90.27,90.29,89716.0,61.391,61.4046,61.3638,61.3774,89716.0
2016-12-30 15:35:00,90.3,90.3,90.22,90.28,87862.0,61.3842,61.3842,61.3298,61.3706,87862.0
2016-12-30 15:40:00,90.28,90.28,90.19,90.2,150206.0,61.3706,61.3706,61.3094,61.3162,150206.0
2016-12-30 15:45:00,90.2,90.23,90.1,90.1,257991.0,61.3162,61.3366,61.2483,61.2483,257991.0
2016-12-30 15:50:00,90.1,90.18,90.1,90.14,227024.0,61.2483,61.3026,61.2483,61.2754,227024.0
2016-12-30 15:55:00,90.14,90.4,90.11,90.27,1281253.0,61.2754,61.4522,61.255,61.3638,1281253.0
2017-01-03 09:30:00,90.94,91.34,90.75,91.05,414324.0,61.8193,62.0912,61.6901,61.894,414324.0
2017-01-03 09:35:00,91.02,91.1,90.78,90.99,134926.0,61.8736,61.928,61.7105,61.8533,134926.0
2017-01-03 09:40:00,90.94,91.0,90.82,90.96,115884.0,61.8193,61.8601,61.7377,61.8329,115884.0
2017-01-03 09:45:00,90.97,91.15,90.97,91.07,98159.0,61.8397,61.962,61.8397,61.9076,98159.0
2017-01-03 09:50:00,91.07,91.17,91.0,91.06,143195.0,61.9076,61.9756,61.8601,61.9008,143195.0
2017-01-03 09:55:00,91.06,91.13,90.95,91.02,112389.0,61.9008,61.9484,61.8261,61.8736,112389.0
2017-01-03 10:00:00,91.02,91.04,90.92,90.98,110156.0,61.8736,61.8872,61.8057,61.8465,110156.0
2017-01-03 10:05:00,90.98,91.03,90.86,90.97,188965.0,61.8465,61.8804,61.7649,61.8397,188965.0
2017-01-03 10:10:00,90.96,90.98,90.89,90.93,100425.0,61.8329,61.8465,61.7853,61.8125,100425.0
2017-01-03 10:15:00,90.93,90.94,90.84,90.88,86251.0,61.8125,61.8193,61.7513,61.7785,86251.0
2017-01-03 10:20:00,90.88,90.92,90.77,90.82,135270.0,61.7785,61.8057,61.7037,61.7377,135270.0
2017-01-03 10:25:00,90.81,90.92,90.77,90.83,93607.0,61.7309,61.8057,61.7037,61.7445,93607.0
2017-01-03 10:30:00,90.84,90.9,90.71,90.79,129212.0,61.7513,61.7921,61.6629,61.7173,129212.0
2017-01-03 10:35:00,90.8,90.92,90.74,90.88,113077.0,61.7241,61.8057,61.6833,61.7785,113077.0
2017-01-03 10:40:00,90.89,90.98,90.85,90.93,111742.0,61.7853,61.8465,61.7581,61.8125,111742.0
2017-01-03 10:45:00,90.93,91.02,90.92,90.95,127424.0,61.8125,61.8736,61.8057,61.8261,127424.0
2017-01-03 10:50:00,90.95,91.0,90.88,90.95,108754.0,61.8261,61.8601,61.7785,61.8261,108754.0
2017-01-03 10:55:00,90.95,90.97,90.84,90.91,137822.0,61.8261,61.8397,61.7513,61.7989,137822.0
2017-01-03 11:00:00,90.9,90.95,90.75,90.78,160560.0,61.7921,61.8261,61.6901,61.7105,160560.0
2017-01-03 11:05:00,90.78,90.79,90.67,90.74,66390.0,61.7105,61.7173,61.6357,61.6833,66390.0
2017-01-03 11:10:00,90.73,90.81,90.63,90.8,107461.0,61.6765,61.7309,61.6085,61.7241,107461.0
2017-01-03 11:15:00,90.79,90.87,90.65,90.67,72175.0,61.7173,61.7717,61.6221,61.6357,72175.0
2017-01-03 11:20:00,90.67,90.79,90.66,90.7,62583.0,61.6357,61.7173,61.6289,61.6561,62583.0
2017-01-03 11:25:00,90.7,90.7,90.41,90.43,131786.0,61.6561,61.6561,61.459,61.4726,131786.0
2017-01-03 11:30:00,90.46,90.56,90.45,90.48,90372.0,61.493,61.5609,61.4862,61.5066,90372.0
2017-01-03 11:35:00,90.47,90.48,90.28,90.3,89305.0,61.4998,61.5066,61.3706,61.3842,89305.0
2017-01-03 11:40:00,90.3,90.3,90.15,90.23,92026.0,61.3842,61.3842,61.2822,61.3366,92026.0
2017-01-03 11:45:00,90.25,90.52,90.22,90.49,110178.0,61.3502,61.5338,61.3298,61.5134,110178.0
2017-01-03 11:50:00,90.5,90.52,90.42,90.43,40928.0,61.5202,61.5338,61.4658,61.4726,40928.0
2017-01-03 11:55:00,90.45,90.45,90.36,90.45,68402.0,61.4862,61.4862,61.425,61.4862,68402.0
2017-01-03 12:00:00,90.45,90.56,90.45,90.5,59860.0,61.4862,61.5609,61.4862,61.5202,59860.0
2017-01-03 12:05:00,90.5,90.5,90.33,90.4,80770.0,61.5202,61.5202,61.4046,61.4522,80770.0
2017-01-03 12:10:00,90.4,90.4,90.25,90.26,68471.0,61.4522,61.4522,61.3502,61.357,68471.0
2017-01-03 12:15:00,90.25,90.29,90.21,90.23,54443.0,61.3502,61.3774,61.323,61.3366,54443.0
2017-01-03 12:20:00,90.23,90.31,90.21,90.25,88064.0,61.3366,61.391,61.323,61.3502,88064.0
2017-01-03 12:25:00,90.25,90.3,90.23,90.28,34945.0,61.3502,61.3842,61.3366,61.3706,34945.0
2017-01-03 12:30:00,90.27,90.28,90.2,90.28,39272.0,61.3638,61.3706,61.3162,61.3706,39272.0
2017-01-03 12:35:00,90.27,90.34,90.25,90.27,59077.0,61.3638,61.4114,61.3502,61.3638,59077.0
2017-01-03 12:40:00,90.27,90.3,90.24,90.28,46763.0,61.3638,61.3842,61.3434,61.3706,46763.0
2017-01-03 12:45:00,90.29,90.43,90.28,90.43,50878.0,61.3774,61.4726,61.3706,61.4726,50878.0
2017-01-03 12:50:00,90.44,90.49,90.41,90.49,35342.0,61.4794,61.5134,61.459,61.5134,35342.0
2017-01-03 12:55:00,90.48,90.53,90.44,90.51,36557.0,61.5066,61.5406,61.4794,61.527,36557.0
2017-01-03 13:00:00,90.5,90.52,90.43,90.47,26840.0,61.5202,61.5338,61.4726,61.4998,26840.0
2017-01-03 13:05:00,90.48,90.49,90.38,90.42,46010.0,61.5066,61.5134,61.4386,61.4658,46010.0
2017-01-03 13:10:00,90.42,90.5,90.38,90.47,28564.0,61.4658,61.5202,61.4386,61.4998,28564.0
2017-01-03 13:15:00,90.48,90.48,90.38,90.43,22737.0,61.5066,61.5066,61.4386,61.4726,22737.0
2017-01-03 13:20:00,90.44,90.49,90.38,90.39,32763.0,61.4794,61.5134,61.4386,61.4454,32763.0
2017-01-03 13:25:00,90.4,90.49,90.38,90.47,47772.0,61.4522,61.5134,61.4386,61.4998,47772.0
2017-01-03 13:30:00,90.48,90.52,90.4,90.41,41044.0,61.5066,61.5338,61.4522,61.459,41044.0
2017-01-03 13:35:00,90.41,90.42,90.36,90.42,35010.0,61.459,61.4658,61.425,61.4658,35010.0
2017-01-03 13:40:00,90.4,90.47,90.37,90.44,46588.0,61.4522,61.4998,61.4318,61.4794,46588.0
2017-01-03 13:45:00,90.43,90.49,90.37,90.44,61162.0,61.4726,61.5134,61.4318,61.4794,61162.0
2017-01-03 13:50:00,90.44,90.46,90.39,90.43,35953.0,61.4794,61.493,61.4454,61.4726,35953.0
2017-01-03 13:55:00,90.44,90.47,90.37,90.38,45414.0,61.4794,61.4998,61.4318,61.4386,45414.0
2017-01-03 14:00:00,90.38,90.45,90.35,90.44,64940.0,61.4386,61.4862,61.4182,61.4794,64940.0
2017-01-03 14:05:00,90.45,90.45,90.4,90.42,64785.0,61.4862,61.4862,61.4522,61.4658,64785.0
2017-01-03 14:10:00,90.42,90.45,90.39,90.44,35681.0,61.4658,61.4862,61.4454,61.4794,35681.0
2017-01-03 14:15:00,90.43,90.44,90.35,90.35,34986.0,61.4726,61.4794,61.4182,61.4182,34986.0
2017-01-03 14:20:00,90.36,90.38,90.3,90.36,63174.0,61.425,61.4386,61.3842,61.425,63174.0
2017-01-03 14:25:00,90.36,90.52,90.36,90.47,192897.0,61.425,61.5338,61.425,61.4998,192897.0
2017-01-03 14:30:00,90.48,90.55,90.43,90.45,115199.0,61.5066,61.5542,61.4726,61.4862,115199.0
2017-01-03 14:35:00,90.46,90.46,90.41,90.43,72313.0,61.493,61.493,61.459,61.4726,72313.0
2017-01-03 14:40:00,90.42,90.47,90.39,90.44,90391.0,61.4658,61.4998,61.4454,61.4794,90391.0
2017-01-03 14:45:00,90.45,90.46,90.4,90.44,173878.0,61.4862,61.493,61.4522,61.4794,173878.0
2017-01-03 14:50:00,90.44,90.49,90.42,90.49,62749.0,61.4794,61.5134,61.4658,61.5134,62749.0
2017-01-03 14:55:00,90.49,90.52,90.47,90.52,64454.0,61.5134,61.5338,61.4998,61.5338,64454.0
2017-01-03 15:00:00,90.53,90.58,90.51,90.57,71747.0,61.5406,61.5745,61.527,61.5677,71747.0
2017-01-03 15:05:00,90.56,90.7,90.56,90.62,93918.0,61.5609,61.6561,61.5609,61.6017,93918.0
2017-01-03 15:10:00,90.62,90.69,90.58,90.61,46373.0,61.6017,61.6493,61.5745,61.5949,46373.0
2017-01-03 15:15:00,90.6,90.66,90.59,90.65,76348.0,61.5881,61.6289,61.5813,61.6221,76348.0
2017-01-03 15:20:00,90.65,90.67,90.61,90.67,74968.0,61.6221,61.6357,61.5949,61.6357,74968.0
2017-01-03 15:25:00,90.66,90.7,90.63,90.66,66678.0,61.6289,61.6561,61.6085,61.6289,66678.0
2017-01-03 15:30:00,90.67,90.76,90.65,90.72,142356.0,61.6357,61.6969,61.6221,61.6697,142356.0
2017-01-03 15:35:00,90.73,90.74,90.62,90.73,118901.0,61.6765,61.6833,61.6017,61.6765,118901.0
2017-01-03 15:40:00,90.73,90.74,90.61,90.69,142996.0,61.6765,61.6833,61.5949,61.6493,142996.0
2017-01-03 15:45:00,90.69,90.79,90.68,90.78,221462.0,61.6493,61.7173,61.6425,61.7105,221462.0
2017-01-03 15:50:00,90.77,90.81,90.71,90.79,316197.0,61.7037,61.7309,61.6629,61.7173,316197.0
2017-01-03 15:55:00,90.78,90.91,90.78,90.88,564655.0,61.7105,61.7989,61.7105,61.7785,564655.0
2017-01-04 09:30:00,91.17,91.17,90.7,90.74,308321.0,61.9756,61.9756,61.6561,61.6833,308321.0
2017-01-04 09:35:00,90.77,90.84,90.59,90.64,99108.0,61.7037,61.7513,61.5813,61.6153,99108.0
2017-01-04 09:40:00,90.65,90.68,90.43,90.47,115374.0,61.6221,61.6425,61.4726,61.4998,115374.0
2017-01-04 09:45:00,90.48,90.52,90.43,90.45,93946.0,61.5066,61.5338,61.4726,61.4862,93946.0
2017-01-04 09:50:00,90.47,90.53,90.42,90.43,110539.0,61.4998,61.5406,61.4658,61.4726,110539.0
2017-01-04 09:55:00,90.42,90.48,90.35,90.44,70839.0,61.4658,61.5066,61.4182,61.4794,70839.0
2017-01-04 10:00:00,90.45,90.46,90.35,90.36,76978.0,61.4862,61.493,61.4182,61.425,76978.0
2017-01-04 10:05:00,90.36,90.39,90.29,90.32,77964.0,61.425,61.4454,61.3774,61.3978,77964.0
2017-01-04 10:10:00,90.32,90.33,90.25,90.33,76529.0,61.3978,61.4046,61.3502,61.4046,76529.0
2017-01-04 10:15:00,90.32,90.33,90.13,90.15,88855.0,61.3978,61.4046,61.2686,61.2822,88855.0
2017-01-04 10:20:00,90.15,90.24,90.11,90.21,90947.0,61.2822,61.3434,61.255,61.323,90947.0
2017-01-04 10:25:00,90.2,90.23,90.14,90.16,86778.0,61.3162,61.3366,61.2754,61.289,86778.0
2017-01-04 10:30:00,90.16,90.17,90.12,90.14,68087.0,61.289,61.2958,61.2618,61.2754,68087.0
2017-01-04 10:35:00,90.13,90.16,90.07,90.14,85985.0,61.2686,61.289,61.2279,61.2754,85985.0
2017-01-04 10:40:00,90.14,90.14,90.06,90.11,58757.0,61.2754,61.2754,61.2211,61.255,58757.0
2017-01-04 10:45:00,90.11,90.24,90.08,90.21,86612.0,61.255,61.3434,61.2347,61.323,86612.0
2017-01-04 10:50:00,90.2,90.22,90.14,90.17,83032.0,61.3162,61.3298,61.2754,61.2958,83032.0
2017-01-04 10:55:00,90.18,90.25,90.15,90.22,122013.0,61.3026,61.3502,61.2822,61.3298,122013.0
2017-01-04 11:00:00,90.21,90.23,90.1,90.19,92005.0,61.323,61.3366,61.2483,61.3094,92005.0
2017-01-04 11:05:00,90.19,90.2,90.08,90.08,58771.0,61.3094,61.3162,61.2347,61.2347,58771.0
2017-01-04 11:10:00,90.09,90.13,90.08,90.13,65354.0,61.2415,61.2686,61.2347,61.2686,65354.0
2017-01-04 11:15:00,90.12,90.18,90.09,90.15,71908.0,61.2618,61.3026,61.2415,61.2822,71908.0
2017-01-04 11:20:00,90.15,90.16,90.1,90.13,59883.0,61.2822,61.289,61.2483,61.2686,59883.0
2017-01-04 11:25:00,90.12,90.2,90.11,90.16,59905.0,61.2618,61.3162,61.255,61.289,59905.0
2017-01-04 11:30:00,90.17,90.23,90.14,90.22,106214.0,61.2958,61.3366,61.2754,61.3298,106214.0
2017-01-04 11:35:00,90.21,90.22,90.12,90.15,91583.0,61.323,61.3298,61.2618,61.2822,91583.0
2017-01-04 11:40:00,90.15,90.17,90.1,90.12,78854.0,61.2822,61.2958,61.2483,61.2618,78854.0
2017-01-04 11:45:00,90.12,90.23,90.1,90.2,71399.0,61.2618,61.3366,61.2483,61.3162,71399.0
2017-01-04 11:50:00,90.2,90.22,90.16,90.21,60061.0,61.3162,61.3298,61.289,61.323,60061.0
2017-01-04 11:55:00,90.22,90.24,90.17,90.17,43573.0,61.3298,61.3434,61.2958,61.2958,43573.0
2017-01-04 12:00:00,90.18,90.19,90.12,90.14,50224.0,61.3026,61.3094,61.2618,61.2754,50224.0
2017-01-04 12:05:00,90.14,90.16,90.1,90.1,61941.0,61.2754,61.289,61.2483,61.2483,61941.0
2017-01-04 12:10:00,90.11,90.17,90.11,90.17,32788.0,61.255,61.2958,61.255,61.2958,32788.0
2017-01-04 12:15:00,90.18,90.18,90.09,90.09,45288.0,61.3026,61.3026,61.2415,61.2415,45288.0
2017-01-04 12:20:00,90.09,90.12,90.04,90.1,69254.0,61.2415,61.2618,61.2075,61.2483,69254.0
2017-01-04 12:25:00,90.1,90.13,90.09,90.1,40015.0,61.2483,61.2686,61.2415,61.2483,40015.0
2017-01-04 12:30:00,90.1,90.1,90.05,90.08,48931.0,61.2483,61.2483,61.2143,61.2347,48931.0
2017-01-04 12:35:00,90.08,90.1,90.03,90.04,47209.0,61.2347,61.2483,61.2007,61.2075,47209.0
2017-01-04 12:40:00,90.05,90.09,90.03,90.06,32703.0,61.2143,61.2415,61.2007,61.2211,32703.0
2017-01-04 12:45:00,90.07,90.1,90.05,90.08,30947.0,61.2279,61.2483,61.2143,61.2347,30947.0
2017-01-04 12:50:00,90.08,90.12,90.07,90.11,35130.0,61.2347,61.2618,61.2279,61.255,35130.0
2017-01-04 12:55:00,90.11,90.19,90.1,90.17,32883.0,61.255,61.3094,61.2483,61.2958,32883.0
2017-01-04 13:00:00,90.18,90.19,90.15,90.15,38302.0,61.3026,61.3094,61.2822,61.2822,38302.0
2017-01-04 13:05:00,90.15,90.16,90.07,90.1,41452.0,61.2822,61.289,61.2279,61.2483,41452.0
2017-01-04 13:10:00,90.11,90.15,90.09,90.13,23830.0,61.255,61.2822,61.2415,61.2686,23830.0
2017-01-04 13:15:00,90.13,90.14,90.08,90.13,34186.0,61.2686,61.2754,61.2347,61.2686,34186.0
2017-01-04 13:20:00,90.12,90.13,90.06,90.11,49453.0,61.2618,61.2686,61.2211,61.255,49453.0
2017-01-04 13:25:00,90.11,90.14,90.1,90.12,56098.0,61.255,61.2754,61.2483,61.2618,56098.0
2017-01-04 13:30:00,90.11,90.14,90.08,90.1,70489.0,61.255,61.2754,61.2347,61.2483,70489.0
2017-01-04 13:35:00,90.09,90.11,90.09,90.11,32537.0,61.2415,61.255,61.2415,61.255,32537.0
2017-01-04 13:40:00,90.11,90.14,90.09,90.12,47170.0,61.255,61.2754,61.2415,61.2618,47170.0
2017-01-04 13:45:00,90.12,90.12,90.05,90.05,61585.0,61.2618,61.2618,61.2143,61.2143,61585.0
2017-01-04 13:50:00,90.06,90.11,90.04,90.09,108955.0,61.2211,61.255,61.2075,61.2415,108955.0
2017-01-04 13:55:00,90.09,90.1,90.04,90.07,51742.0,61.2415,61.2483,61.2075,61.2279,51742.0
2017-01-04 14:00:00,90.07,90.09,90.01,90.02,97813.0,61.2279,61.2415,61.1871,61.1939,97813.0
2017-01-04 14:05:00,90.02,90.06,90.01,90.03,65904.0,61.1939,61.2211,61.1871,61.2007,65904.0
2017-01-04 14:10:00,90.03,90.14,90.03,90.11,51131.0,61.2007,61.2754,61.2007,61.255,51131.0
2017-01-04 14:15:00,90.11,90.11,90.06,90.09,56058.0,61.255,61.255,61.2211,61.2415,56058.0
2017-01-04 14:20:00,90.09,90.15,90.03,90.04,112853.0,61.2415,61.2822,61.2007,61.2075,112853.0
2017-01-04 14:25:00,90.04,90.05,90.01,90.04,55701.0,61.2075,61.2143,61.1871,61.2075,55701.0
2017-01-04 14:30:00,90.04,90.07,90.02,90.06,54254.0,61.2075,61.2279,61.1939,61.2211,54254.0
2017-01-04 14:35:00,90.05,90.13,90.05,90.06,58648.0,61.2143,61.2686,61.2143,61.2211,58648.0
2017-01-04 14:40:00,90.07,90.1,90.01,90.02,73771.0,61.2279,61.2483,61.1871,61.1939,73771.0
2017-01-04 14:45:00,90.03,90.04,89.96,89.99,139672.0,61.2007,61.2075,61.1531,61.1735,139672.0
2017-01-04 14:50:00,89.98,90.02,89.97,90.01,64442.0,61.1667,61.1939,61.1599,61.1871,64442.0
2017-01-04 14:55:00,90.0,90.01,89.92,89.92,66056.0,61.1803,61.1871,61.1259,61.1259,66056.0
2017-01-04 15:00:00,89.92,89.97,89.91,89.97,83742.0,61.1259,61.1599,61.1191,61.1599,83742.0
2017-01-04 15:05:00,89.97,89.97,89.9,89.91,76187.0,61.1599,61.1599,61.1123,61.1191,76187.0
2017-01-04 15:10:00,89.91,89.92,89.87,89.88,75620.0,61.1191,61.1259,61.0919,61.0987,75620.0
2017-01-04 15:15:00,89.88,89.92,89.85,89.87,95336.0,61.0987,61.1259,61.0783,61.0919,95336.0
2017-01-04 15:20:00,89.87,89.88,89.82,89.85,95346.0,61.0919,61.0987,61.0579,61.0783,95346.0
2017-01-04 15:25:00,89.85,89.88,89.79,89.79,111260.0,61.0783,61.0987,61.0375,61.0375,111260.0
2017-01-04 15:30:00,89.79,89.86,89.78,89.85,98293.0,61.0375,61.0851,61.0307,61.0783,98293.0
2017-01-04 15:35:00,89.85,89.86,89.81,89.84,99328.0,61.0783,61.0851,61.0511,61.0715,99328.0
2017-01-04 15:40:00,89.84,89.94,89.83,89.87,160672.0,61.0715,61.1395,61.0647,61.0919,160672.0
2017-01-04 15:45:00,89.88,89.91,89.75,89.75,193625.0,61.0987,61.1191,61.0103,61.0103,193625.0
2017-01-04 15:50:00,89.75,89.82,89.75,89.81,342277.0,61.0103,61.0579,61.0103,61.0511,342277.0
2017-01-04 15:55:00,89.81,89.89,89.75,89.88,738804.0,61.0511,61.1055,61.0103,61.0987,738804.0
2017-01-05 09:30:00,90.19,90.3,89.98,90.11,333120.0,61.3094,61.3842,61.1667,61.255,333120.0
2017-01-05 09:35:00,90.11,90.12,89.8,89.84,109919.0,61.255,61.2618,61.0443,61.0715,109919.0
2017-01-05 09:40:00,89.84,89.86,89.63,89.69,108235.0,61.0715,61.0851,60.9288,60.9695,108235.0
2017-01-05 09:45:00,89.69,89.79,89.61,89.74,105031.0,60.9695,61.0375,60.9152,61.0035,105031.0
2017-01-05 09:50:00,89.73,89.83,89.73,89.76,122943.0,60.9967,61.0647,60.9967,61.0171,122943.0
2017-01-05 09:55:00,89.76,89.76,89.57,89.58,109081.0,61.0171,61.0171,60.888,60.8948,109081.0
2017-01-05 10:00:00,89.58,89.74,89.58,89.69,103860.0,60.8948,61.0035,60.8948,60.9695,103860.0
2017-01-05 10:05:00,89.68,89.71,89.63,89.65,114720.0,60.9627,60.9831,60.9288,60.9423,114720.0
2017-01-05 10:10:00,89.65,89.68,89.57,89.65,115019.0,60.9423,60.9627,60.888,60.9423,115019.0
2017-01-05 10:15:00,89.65,89.69,89.63,89.68,82726.0,60.9423,60.9695,60.9288,60.9627,82726.0
2017-01-05 10:20:00,89.67,89.69,89.46,89.47,146974.0,60.9559,60.9695,60.8132,60.82,146974.0
2017-01-05 10:25:00,89.47,89.62,89.47,89.55,68518.0,60.82,60.922,60.82,60.8744,68518.0
2017-01-05 10:30:00,89.56,89.58,89.45,89.49,124528.0,60.8812,60.8948,60.8064,60.8336,124528.0
2017-01-05 10:35:00,89.49,89.51,89.33,89.36,124949.0,60.8336,60.8472,60.7248,60.7452,124949.0
2017-01-05 10:40:00,89.35,89.46,89.33,89.38,95282.0,60.7384,60.8132,60.7248,60.7588,95282.0
2017-01-05 10:45:00,89.38,89.43,89.28,89.3,127704.0,60.7588,60.7928,60.6908,60.7044,127704.0
2017-01-05 10:50:00,89.31,89.4,89.29,89.39,79696.0,60.7112,60.7724,60.6976,60.7656,79696.0
2017-01-05 10:55:00,89.38,89.46,89.37,89.39,90688.0,60.7588,60.8132,60.752,60.7656,90688.0
2017-01-05 11:00:00,89.39,89.39,89.15,89.23,155732.0,60.7656,60.7656,60.6025,60.6568,155732.0
2017-01-05 11:05:00,89.23,89.25,89.17,89.23,117566.0,60.6568,60.6704,60.6161,60.6568,117566.0
2017-01-05 11:10:00,89.24,89.24,89.12,89.14,86624.0,60.6636,60.6636,60.5821,60.5957,86624.0
2017-01-05 11:15:00,89.15,89.21,89.12,89.14,105177.0,60.6025,60.6432,60.5821,60.5957,105177.0
2017-01-05 11:20:00,89.14,89.14,88.96,89.03,214992.0,60.5957,60.5957,60.4733,60.5209,214992.0
2017-01-05 11:25:00,89.03,89.05,88.96,88.96,175933.0,60.5209,60.5345,60.4733,60.4733,175933.0
2017-01-05 11:30:00,88.97,89.03,88.96,88.97,122763.0,60.4801,60.5209,60.4733,60.4801,122763.0
2017-01-05 11:35:00,88.98,89.0,88.92,88.96,261669.0,60.4869,60.5005,60.4461,60.4733,261669.0
2017-01-05 11:40:00,88.97,89.01,88.88,88.93,114069.0,60.4801,60.5073,60.4189,60.4529,114069.0
2017-01-05 11:45:00,88.93,88.94,88.85,88.88,91642.0,60.4529,60.4597,60.3985,60.4189,91642.0
2017-01-05 11:50:00,88.89,88.98,88.87,88.98,78385.0,60.4257,60.4869,60.4121,60.4869,78385.0
2017-01-05 11:55:00,88.98,88.99,88.86,88.87,114041.0,60.4869,60.4937,60.4053,60.4121,114041.0
2017-01-05 12:00:00,88.87,88.88,88.8,88.81,158689.0,60.4121,60.4189,60.3645,60.3713,158689.0
2017-01-05 12:05:00,88.8,88.84,88.65,88.66,156873.0,60.3645,60.3917,60.2626,60.2694,156873.0
2017-01-05 12:10:00,88.66,88.67,88.55,88.55,217850.0,60.2694,60.2762,60.1946,60.1946,217850.0
2017-01-05 12:15:00,88.55,88.6,88.44,88.54,209790.0,60.1946,60.2286,60.1198,60.1878,209790.0
2017-01-05 12:20:00,88.53,88.67,88.52,88.62,135559.0,60.181,60.2762,60.1742,60.2422,135559.0
2017-01-05 12:25:00,88.63,88.66,88.56,88.57,139465.0,60.249,60.2694,60.2014,60.2082,139465.0
2017-01-05 12:30:00,88.57,88.66,88.54,88.6,160367.0,60.2082,60.2694,60.1878,60.2286,160367.0
2017-01-05 12:35:00,88.61,88.66,88.59,88.63,85299.0,60.2354,60.2694,60.2218,60.249,85299.0
2017-01-05 12:40:00,88.63,88.66,88.6,88.63,84483.0,60.249,60.2694,60.2286,60.249,84483.0
2017-01-05 12:45:00,88.63,88.7,88.57,88.58,109423.0,60.249,60.2966,60.2082,60.215,109423.0
2017-01-05 12:50:00,88.59,88.68,88.58,88.61,159497.0,60.2218,60.283,60.215,60.2354,159497.0
2017-01-05 12:55:00,88.61,88.61,88.55,88.55,92366.0,60.2354,60.2354,60.1946,60.1946,92366.0
2017-01-05 13:00:00,88.56,88.56,88.52,88.56,90295.0,60.2014,60.2014,60.1742,60.2014,90295.0
2017-01-05 13:05:00,88.56,88.58,88.51,88.57,101923.0,60.2014,60.215,60.1674,60.2082,101923.0
2017-01-05 13:10:00,88.56,88.61,88.54,88.57,110597.0,60.2014,60.2354,60.1878,60.2082,110597.0
2017-01-05 13:15:00,88.58,88.62,88.56,88.59,108646.0,60.215,60.2422,60.2014,60.2218,108646.0
2017-01-05 13:20:00,88.59,88.59,88.52,88.53,69905.0,60.2218,60.2218,60.1742,60.181,69905.0
2017-01-05 13:25:00,88.53,88.54,88.48,88.52,183178.0,60.181,60.1878,60.147,60.1742,183178.0
2017-01-05 13:30:00,88.52,88.52,88.47,88.5,82082.0,60.1742,60.1742,60.1402,60.1606,82082.0
2017-01-05 13:35:00,88.5,88.56,88.49,88.55,87188.0,60.1606,60.2014,60.1538,60.1946,87188.0
2017-01-05 13:40:00,88.55,88.59,88.53,88.54,80966.0,60.1946,60.2218,60.181,60.1878,80966.0
2017-01-05 13:45:00,88.53,88.57,88.51,88.51,65655.0,60.181,60.2082,60.1674,60.1674,65655.0
2017-01-05 13:50:00,88.51,88.54,88.48,88.52,89105.0,60.1674,60.1878,60.147,60.1742,89105.0
2017-01-05 13:55:00,88.52,88.55,88.49,88.52,100313.0,60.1742,60.1946,60.1538,60.1742,100313.0
2017-01-05 14:00:00,88.52,88.55,88.49,88.55,158420.0,60.1742,60.1946,60.1538,60.1946,158420.0
2017-01-05 14:05:00,88.55,88.7,88.52,88.66,101070.0,60.1946,60.2966,60.1742,60.2694,101070.0
2017-01-05 14:10:00,88.66,88.76,88.65,88.72,120146.0,60.2694,60.3373,60.2626,60.3102,120146.0
2017-01-05 14:15:00,88.72,88.87,88.72,88.85,160775.0,60.3102,60.4121,60.3102,60.3985,160775.0
2017-01-05 14:20:00,88.85,88.92,88.82,88.91,86598.0,60.3985,60.4461,60.3781,60.4393,86598.0
2017-01-05 14:25:00,88.92,88.93,88.87,88.88,72428.0,60.4461,60.4529,60.4121,60.4189,72428.0
2017-01-05 14:30:00,88.87,88.92,88.83,88.83,141296.0,60.4121,60.4461,60.3849,60.3849,141296.0
2017-01-05 14:35:00,88.83,88.89,88.78,88.88,84915.0,60.3849,60.4257,60.3509,60.4189,84915.0
2017-01-05 14:40:00,88.87,88.88,88.82,88.85,77210.0,60.4121,60.4189,60.3781,60.3985,77210.0
2017-01-05 14:45:00,88.84,88.87,88.79,88.81,73782.0,60.3917,60.4121,60.3577,60.3713,73782.0
2017-01-05 14:50:00,88.81,88.86,88.8,88.84,68893.0,60.3713,60.4053,60.3645,60.3917,68893.0
2017-01-05 14:55:00,88.84,88.84,88.75,88.76,72606.0,60.3917,60.3917,60.3305,60.3373,72606.0
2017-01-05 15:00:00,88.76,88.77,88.71,88.75,122084.0,60.3373,60.3441,60.3034,60.3305,122084.0
2017-01-05 15:05:00,88.75,88.75,88.64,88.66,106626.0,60.3305,60.3305,60.2558,60.2694,106626.0
2017-01-05 15:10:00,88.65,88.66,88.6,88.6,82268.0,60.2626,60.2694,60.2286,60.2286,82268.0
2017-01-05 15:15:00,88.6,88.61,88.56,88.61,172132.0,60.2286,60.2354,60.2014,60.2354,172132.0
2017-01-05 15:20:00,88.61,88.66,88.6,88.61,174152.0,60.2354,60.2694,60.2286,60.2354,174152.0
2017-01-05 15:25:00,88.62,88.7,88.61,88.68,121558.0,60.2422,60.2966,60.2354,60.283,121558.0
2017-01-05 15:30:00,88.67,88.7,88.64,88.67,176513.0,60.2762,60.2966,60.2558,60.2762,176513.0
2017-01-05 15:35:00,88.67,88.67,88.61,88.64,184620.0,60.2762,60.2762,60.2354,60.2558,184620.0
2017-01-05 15:40:00,88.64,88.64,88.54,88.55,201288.0,60.2558,60.2558,60.1878,60.1946,201288.0
2017-01-05 15:45:00,88.55,88.57,88.48,88.56,343012.0,60.1946,60.2082,60.147,60.2014,343012.0
2017-01-05 15:50:00,88.55,88.65,88.54,88.64,300343.0,60.1946,60.2626,60.1878,60.2558,300343.0
2017-01-05 15:55:00,88.64,88.83,88.53,88.54,1012432.0,60.2558,60.3849,60.181,60.1878,1012432.0
2017-01-06 09:30:00,88.79,88.98,88.7,88.77,222096.0,60.3577,60.4869,60.2966,60.3441,222096.0
2017-01-06 09:35:00,88.79,88.83,88.57,88.57,93871.0,60.3577,60.3849,60.2082,60.2082,93871.0
2017-01-06 09:40:00,88.57,88.61,88.41,88.42,102356.0,60.2082,60.2354,60.0994,60.1062,102356.0
2017-01-06 09:45:00,88.41,88.48,88.33,88.43,110701.0,60.0994,60.147,60.045,60.113,110701.0
2017-01-06 09:50:00,88.43,88.57,88.43,88.46,97074.0,60.113,60.2082,60.113,60.1334,97074.0
2017-01-06 09:55:00,88.46,88.52,88.36,88.48,82942.0,60.1334,60.1742,60.0654,60.147,82942.0
2017-01-06 10:00:00,88.46,88.46,88.34,88.43,56784.0,60.1334,60.1334,60.0518,60.113,56784.0
2017-01-06 10:05:00,88.44,88.6,88.43,88.55,63689.0,60.1198,60.2286,60.113,60.1946,63689.0
2017-01-06 10:10:00,88.55,88.56,88.46,88.48,76375.0,60.1946,60.2014,60.1334,60.147,76375.0
2017-01-06 10:15:00,88.48,88.5,88.37,88.38,54800.0,60.147,60.1606,60.0722,60.079,54800.0
2017-01-06 10:20:00,88.39,88.44,88.11,88.14,1199032.0,60.0858,60.1198,59.8955,59.9159,1199032.0
2017-01-06 10:25:00,88.13,88.17,88.08,88.11,222715.0,59.9091,59.9363,59.8751,59.8955,222715.0
2017-01-06 10:30:00,88.12,88.12,88.04,88.06,129187.0,59.9023,59.9023,59.8479,59.8615,129187.0
2017-01-06 10:35:00,88.06,88.08,87.93,87.95,182258.0,59.8615,59.8751,59.7731,59.7867,182258.0
2017-01-06 10:40:00,87.94,88.04,87.93,87.98,102629.0,59.7799,59.8479,59.7731,59.8071,102629.0
2017-01-06 10:45:00,87.97,88.03,87.94,88.03,80940.0,59.8003,59.8411,59.7799,59.8411,80940.0
2017-01-06 10:50:00,88.03,88.03,87.91,88.03,128425.0,59.8411,59.8411,59.7595,59.8411,128425.0
2017-01-06 10:55:00,88.03,88.04,87.96,87.99,80966.0,59.8411,59.8479,59.7935,59.8139,80966.0
2017-01-06 11:00:00,87.99,88.01,87.9,87.91,102020.0,59.8139,59.8275,59.7527,59.7595,102020.0
2017-01-06 11:05:00,87.91,87.92,87.82,87.88,128207.0,59.7595,59.7663,59.6984,59.7391,128207.0
2017-01-06 11:10:00,87.87,88.03,87.83,88.03,100187.0,59.7323,59.8411,59.7051,59.8411,100187.0
2017-01-06 11:15:00,88.04,88.13,88.02,88.06,91126.0,59.8479,59.9091,59.8343,59.8615,91126.0
2017-01-06 11:20:00,88.07,88.18,88.07,88.1,72224.0,59.8683,59.9431,59.8683,59.8887,72224.0
2017-01-06 11:25:00,88.11,88.26,88.11,88.26,111824.0,59.8955,59.9975,59.8955,59.9975,111824.0
2017-01-06 11:30:00,88.26,88.36,88.24,88.34,111358.0,59.9975,60.0654,59.9839,60.0518,111358.0
2017-01-06 11:35:00,88.34,88.35,88.25,88.3,124551.0,60.0518,60.0586,59.9907,60.0246,124551.0
2017-01-06 11:40:00,88.31,88.33,88.29,88.3,106591.0,60.0314,60.045,60.0178,60.0246,106591.0
2017-01-06 11:45:00,88.29,88.33,88.25,88.28,87585.0,60.0178,60.045,59.9907,60.011,87585.0
2017-01-06 11:50:00,88.29,88.31,88.25,88.25,59568.0,60.0178,60.0314,59.9907,59.9907,59568.0
2017-01-06 11:55:00,88.26,88.31,88.22,88.24,86184.0,59.9975,60.0314,59.9703,59.9839,86184.0
2017-01-06 12:00:00,88.24,88.28,88.21,88.22,67283.0,59.9839,60.011,59.9635,59.9703,67283.0
2017-01-06 12:05:00,88.23,88.24,87.95,88.06,2709758.0,59.9771,59.9839,59.7867,59.8615,2709758.0
2017-01-06 12:10:00,88.06,88.17,88.0,88.17,163514.0,59.8615,59.9363,59.8207,59.9363,163514.0
2017-01-06 12:15:00,88.18,88.21,88.07,88.15,141257.0,59.9431,59.9635,59.8683,59.9227,141257.0
2017-01-06 12:20:00,88.15,88.2,87.96,88.18,1239750.0,59.9227,59.9567,59.7935,59.9431,1239750.0
2017-01-06 12:25:00,88.18,88.22,87.96,88.12,1173482.0,59.9431,59.9703,59.7935,59.9023,1173482.0
2017-01-06 12:30:00,88.12,88.26,87.96,88.23,185087.0,59.9023,59.9975,59.7935,59.9771,185087.0
2017-01-06 12:35:00,88.24,88.31,87.96,88.31,210347.0,59.9839,60.0314,59.7935,60.0314,210347.0
2017-01-06 12:40:00,88.31,88.36,88.3,88.31,88046.0,60.0314,60.0654,60.0246,60.0314,88046.0
2017-01-06 12:45:00,88.31,88.35,88.28,88.34,71919.0,60.0314,60.0586,60.011,60.0518,71919.0
2017-01-06 12:50:00,88.35,88.4,88.28,88.39,85775.0,60.0586,60.0926,60.011,60.0858,85775.0
2017-01-06 12:55:00,88.39,88.44,88.33,88.39,74567.0,60.0858,60.1198,60.045,60.0858,74567.0
2017-01-06 13:00:00,88.4,88.41,88.33,88.35,92185.0,60.0926,60.0994,60.045,60.0586,92185.0
2017-01-06 13:05:00,88.36,88.51,88.34,88.5,95129.0,60.0654,60.1674,60.0518,60.1606,95129.0
2017-01-06 13:10:00,88.5,88.51,88.44,88.46,117372.0,60.1606,60.1674,60.1198,60.1334,117372.0
2017-01-06 13:15:00,88.47,88.47,88.44,88.44,73997.0,60.1402,60.1402,60.1198,60.1198,73997.0
2017-01-06 13:20:00,88.45,88.54,88.43,88.51,125224.0,60.1266,60.1878,60.113,60.1674,125224.0
2017-01-06 13:25:00,88.52,88.53,88.41,88.42,95180.0,60.1742,60.181,60.0994,60.1062,95180.0
2017-01-06 13:30:00,88.42,88.5,88.38,88.5,87561.0,60.1062,60.1606,60.079,60.1606,87561.0
2017-01-06 13:35:00,88.5,88.52,88.46,88.52,82839.0,60.1606,60.1742,60.1334,60.1742,82839.0
2017-01-06 13:40:00,88.52,88.6,88.51,88.57,95954.0,60.1742,60.2286,60.1674,60.2082,95954.0
2017-01-06 13:45:00,88.56,88.66,88.52,88.66,100992.0,60.2014,60.2694,60.1742,60.2694,100992.0
2017-01-06 13:50:00,88.65,88.67,88.61,88.63,118999.0,60.2626,60.2762,60.2354,60.249,118999.0
2017-01-06 13:55:00,88.63,88.63,88.56,88.59,73129.0,60.249,60.249,60.2014,60.2218,73129.0
2017-01-06 14:00:00,88.59,88.62,88.56,88.58,87918.0,60.2218,60.2422,60.2014,60.215,87918.0
2017-01-06 14:05:00,88.59,88.66,88.56,88.63,77387.0,60.2218,60.2694,60.2014,60.249,77387.0
2017-01-06 14:10:00,88.63,88.69,88.55,88.67,113504.0,60.249,60.2898,60.1946,60.2762,113504.0
2017-01-06 14:15:00,88.67,88.67,88.58,88.6,60422.0,60.2762,60.2762,60.215,60.2286,60422.0
2017-01-06 14:20:00,88.59,88.63,88.5,88.51,104093.0,60.2218,60.249,60.1606,60.1674,104093.0
2017-01-06 14:25:00,88.5,88.53,88.44,88.45,138800.0,60.1606,60.181,60.1198,60.1266,138800.0
2017-01-06 14:30:00,88.44,88.57,88.43,88.53,90063.0,60.1198,60.2082,60.113,60.181,90063.0
2017-01-06 14:35:00,88.53,88.57,88.51,88.53,57332.0,60.181,60.2082,60.1674,60.181,57332.0
2017-01-06 14:40:00,88.52,88.55,88.47,88.53,61711.0,60.1742,60.1946,60.1402,60.181,61711.0
2017-01-06 14:45:00,88.53,88.59,88.53,88.54,48999.0,60.181,60.2218,60.181,60.1878,48999.0
2017-01-06 14:50:00,88.54,88.63,88.52,88.6,56917.0,60.1878,60.249,60.1742,60.2286,56917.0
2017-01-06 14:55:00,88.59,88.62,88.55,88.56,56598.0,60.2218,60.2422,60.1946,60.2014,56598.0
2017-01-06 15:00:00,88.56,88.61,88.54,88.58,67348.0,60.2014,60.2354,60.1878,60.215,67348.0
2017-01-06 15:05:00,88.58,88.63,88.56,88.57,70585.0,60.215,60.249,60.2014,60.2082,70585.0
2017-01-06 15:10:00,88.57,88.63,88.57,88.59,55223.0,60.2082,60.249,60.2082,60.2218,55223.0
2017-01-06 15:15:00,88.6,88.6,88.55,88.59,120892.0,60.2286,60.2286,60.1946,60.2218,120892.0
2017-01-06 15:20:00,88.59,88.61,88.56,88.59,107232.0,60.2218,60.2354,60.2014,60.2218,107232.0
2017-01-06 15:25:00,88.59,88.61,88.55,88.56,103391.0,60.2218,60.2354,60.1946,60.2014,103391.0
2017-01-06 15:30:00,88.56,88.61,88.55,88.57,87654.0,60.2014,60.2354,60.1946,60.2082,87654.0
2017-01-06 15:35:00,88.57,88.61,88.55,88.61,109668.0,60.2082,60.2354,60.1946,60.2354,109668.0
2017-01-06 15:40:00,88.6,88.65,88.6,88.62,174437.0,60.2286,60.2626,60.2286,60.2422,174437.0
2017-01-06 15:45:00,88.62,88.63,88.55,88.6,276958.0,60.2422,60.249,60.1946,60.2286,276958.0
2017-01-06 15:50:00,88.6,88.63,88.6,88.61,282273.0,60.2286,60.249,60.2286,60.2354,282273.0
2017-01-06 15:55:00,88.6,88.61,88.47,88.52,595538.0,60.2286,60.2354,60.1402,60.1742,595538.0
2017-01-09 09:30:00,88.22,88.22,87.72,87.8,262659.0,59.9703,59.9703,59.6304,59.6848,262659.0
2017-01-09 09:35:00,87.79,87.82,87.63,87.69,89727.0,59.678,59.6984,59.5692,59.61,89727.0
2017-01-09 09:40:00,87.68,87.68,87.32,87.36,161858.0,59.6032,59.6032,59.3585,59.3857,161858.0
2017-01-09 09:45:00,87.37,87.46,87.34,87.37,151372.0,59.3924,59.4536,59.3721,59.3924,151372.0
2017-01-09 09:50:00,87.37,87.39,87.24,87.31,177967.0,59.3924,59.406,59.3041,59.3517,177967.0
2017-01-09 09:55:00,87.32,87.35,87.24,87.28,139531.0,59.3585,59.3789,59.3041,59.3313,139531.0
2017-01-09 10:00:00,87.28,87.29,87.18,87.19,180799.0,59.3313,59.3381,59.2633,59.2701,180799.0
2017-01-09 10:05:00,87.19,87.28,87.18,87.25,122084.0,59.2701,59.3313,59.2633,59.3109,122084.0
2017-01-09 10:10:00,87.25,87.27,87.21,87.22,124493.0,59.3109,59.3245,59.2837,59.2905,124493.0
2017-01-09 10:15:00,87.22,87.22,87.03,87.05,168626.0,59.2905,59.2905,59.1613,59.1749,168626.0
2017-01-09 10:20:00,87.05,87.06,86.89,87.0,321279.0,59.1749,59.1817,59.0662,59.1409,321279.0
2017-01-09 10:25:00,87.0,87.05,86.93,86.99,135054.0,59.1409,59.1749,59.0933,59.1341,135054.0
2017-01-09 10:30:00,86.99,87.08,86.96,86.99,187634.0,59.1341,59.1953,59.1137,59.1341,187634.0
2017-01-09 10:35:00,86.99,87.01,86.91,86.92,179643.0,59.1341,59.1477,59.0797,59.0865,179643.0
2017-01-09 10:40:00,86.91,86.94,86.83,86.9,182752.0,59.0797,59.1001,59.0254,59.073,182752.0
2017-01-09 10:45:00,86.91,87.05,86.9,87.0,141997.0,59.0797,59.1749,59.073,59.1409,141997.0
2017-01-09 10:50:00,87.0,87.04,86.98,87.01,117966.0,59.1409,59.1681,59.1273,59.1477,117966.0
2017-01-09 10:55:00,87.0,87.08,86.99,87.06,138522.0,59.1409,59.1953,59.1341,59.1817,138522.0
2017-01-09 11:00:00,87.06,87.17,87.03,87.12,157866.0,59.1817,59.2565,59.1613,59.2225,157866.0
2017-01-09 11:05:00,87.13,87.19,87.08,87.19,174468.0,59.2293,59.2701,59.1953,59.2701,174468.0
2017-01-09 11:10:00,87.19,87.19,87.05,87.09,116201.0,59.2701,59.2701,59.1749,59.2021,116201.0
2017-01-09 11:15:00,87.08,87.08,86.98,87.0,104121.0,59.1953,59.1953,59.1273,59.1409,104121.0
2017-01-09 11:20:00,86.99,87.01,86.89,86.89,124495.0,59.1341,59.1477,59.0662,59.0662,124495.0
2017-01-09 11:25:00,86.9,86.97,86.85,86.96,124392.0,59.073,59.1205,59.039,59.1137,124392.0
2017-01-09 11:30:00,86.95,86.98,86.83,86.84,171855.0,59.1069,59.1273,59.0254,59.0322,171855.0
2017-01-09 11:35:00,86.84,86.88,86.78,86.84,121273.0,59.0322,59.0594,58.9914,59.0322,121273.0
2017-01-09 11:40:00,86.83,86.84,86.76,86.77,80788.0,59.0254,59.0322,58.9778,58.9846,80788.0
2017-01-09 11:45:00,86.77,86.78,86.72,86.74,123495.0,58.9846,58.9914,58.9506,58.9642,123495.0
2017-01-09 11:50:00,86.73,86.74,86.61,86.65,134145.0,58.9574,58.9642,58.8758,58.903,134145.0
2017-01-09 11:55:00,86.65,86.68,86.58,86.63,123633.0,58.903,58.9234,58.8554,58.8894,123633.0
2017-01-09 12:00:00,86.62,86.63,86.58,86.6,63117.0,58.8826,58.8894,58.8554,58.869,63117.0
2017-01-09 12:05:00,86.6,86.67,86.59,86.65,113776.0,58.869,58.9166,58.8622,58.903,113776.0
2017-01-09 12:10:00,86.66,86.68,86.61,86.64,104366.0,58.9098,58.9234,58.8758,58.8962,104366.0
2017-01-09 12:15:00,86.64,86.69,86.61,86.69,102469.0,58.8962,58.9302,58.8758,58.9302,102469.0
2017-01-09 12:20:00,86.7,86.74,86.64,86.74,73187.0,58.937,58.9642,58.8962,58.9642,73187.0
2017-01-09 12:25:00,86.74,86.77,86.7,86.77,63847.0,58.9642,58.9846,58.937,58.9846,63847.0
2017-01-09 12:30:00,86.77,86.78,86.72,86.78,88552.0,58.9846,58.9914,58.9506,58.9914,88552.0
2017-01-09 12:35:00,86.78,86.79,86.71,86.72,77199.0,58.9914,58.9982,58.9438,58.9506,77199.0
2017-01-09 12:40:00,86.72,86.72,86.63,86.65,92311.0,58.9506,58.9506,58.8894,58.903,92311.0
2017-01-09 12:45:00,86.65,86.66,86.62,86.63,57252.0,58.903,58.9098,58.8826,58.8894,57252.0
2017-01-09 12:50:00,86.64,86.66,86.63,86.65,56000.0,58.8962,58.9098,58.8894,58.903,56000.0
2017-01-09 12:55:00,86.65,86.67,86.62,86.63,63595.0,58.903,58.9166,58.8826,58.8894,63595.0
2017-01-09 13:00:00,86.62,86.65,86.61,86.62,51157.0,58.8826,58.903,58.8758,58.8826,51157.0
2017-01-09 13:05:00,86.62,86.64,86.6,86.62,48849.0,58.8826,58.8962,58.869,58.8826,48849.0
2017-01-09 13:10:00,86.62,86.64,86.61,86.62,40720.0,58.8826,58.8962,58.8758,58.8826,40720.0
2017-01-09 13:15:00,86.62,86.63,86.61,86.63,44212.0,58.8826,58.8894,58.8758,58.8894,44212.0
2017-01-09 13:20:00,86.62,86.62,86.55,86.56,89997.0,58.8826,58.8826,58.835,58.8418,89997.0
2017-01-09 13:25:00,86.56,86.63,86.56,86.62,67692.0,58.8418,58.8894,58.8418,58.8826,67692.0
2017-01-09 13:30:00,86.62,86.63,86.59,86.61,64563.0,58.8826,58.8894,58.8622,58.8758,64563.0
2017-01-09 13:35:00,86.61,86.74,86.6,86.72,98505.0,58.8758,58.9642,58.869,58.9506,98505.0
2017-01-09 13:40:00,86.72,86.79,86.69,86.79,57743.0,58.9506,58.9982,58.9302,58.9982,57743.0
2017-01-09 13:45:00,86.8,86.86,86.78,86.8,48788.0,59.005,59.0458,58.9914,59.005,48788.0
2017-01-09 13:50:00,86.8,86.85,86.78,86.83,43175.0,59.005,59.039,58.9914,59.0254,43175.0
2017-01-09 13:55:00,86.84,86.89,86.83,86.88,66054.0,59.0322,59.0662,59.0254,59.0594,66054.0
2017-01-09 14:00:00,86.88,86.88,86.79,86.83,90418.0,59.0594,59.0594,58.9982,59.0254,90418.0
2017-01-09 14:05:00,86.83,86.84,86.8,86.82,63687.0,59.0254,59.0322,59.005,59.0186,63687.0
2017-01-09 14:10:00,86.81,86.86,86.76,86.85,84496.0,59.0118,59.0458,58.9778,59.039,84496.0
2017-01-09 14:15:00,86.85,86.92,86.84,86.89,80864.0,59.039,59.0865,59.0322,59.0662,80864.0
2017-01-09 14:20:00,86.89,86.9,86.81,86.82,89454.0,59.0662,59.073,59.0118,59.0186,89454.0
2017-01-09 14:25:00,86.83,86.85,86.75,86.83,108178.0,59.0254,59.039,58.971,59.0254,108178.0
2017-01-09 14:30:00,86.83,86.85,86.81,86.84,182929.0,59.0254,59.039,59.0118,59.0322,182929.0
2017-01-09 14:35:00,86.84,86.92,86.84,86.89,165519.0,59.0322,59.0865,59.0322,59.0662,165519.0
2017-01-09 14:40:00,86.9,86.94,86.84,86.92,99986.0,59.073,59.1001,59.0322,59.0865,99986.0
2017-01-09 14:45:00,86.93,87.05,86.9,87.01,106288.0,59.0933,59.1749,59.073,59.1477,106288.0
2017-01-09 14:50:00,87.01,87.08,86.99,87.04,106535.0,59.1477,59.1953,59.1341,59.1681,106535.0
2017-01-09 14:55:00,87.03,87.1,87.03,87.06,105644.0,59.1613,59.2089,59.1613,59.1817,105644.0
2017-01-09 15:00:00,87.05,87.16,87.04,87.13,120432.0,59.1749,59.2497,59.1681,59.2293,120432.0
2017-01-09 15:05:00,87.13,87.13,87.05,87.07,75911.0,59.2293,59.2293,59.1749,59.1885,75911.0
2017-01-09 15:10:00,87.07,87.08,87.02,87.08,75364.0,59.1885,59.1953,59.1545,59.1953,75364.0
2017-01-09 15:15:00,87.08,87.12,87.05,87.09,156201.0,59.1953,59.2225,59.1749,59.2021,156201.0
2017-01-09 15:20:00,87.09,87.11,87.06,87.06,81434.0,59.2021,59.2157,59.1817,59.1817,81434.0
2017-01-09 15:25:00,87.06,87.09,87.04,87.08,79625.0,59.1817,59.2021,59.1681,59.1953,79625.0
2017-01-09 15:30:00,87.08,87.17,87.06,87.17,124812.0,59.1953,59.2565,59.1817,59.2565,124812.0
2017-01-09 15:35:00,87.16,87.26,87.14,87.26,213838.0,59.2497,59.3177,59.2361,59.3177,213838.0
2017-01-09 15:40:00,87.25,87.26,87.18,87.2,191236.0,59.3109,59.3177,59.2633,59.2769,191236.0
2017-01-09 15:45:00,87.19,87.22,87.1,87.17,204557.0,59.2701,59.2905,59.2089,59.2565,204557.0
2017-01-09 15:50:00,87.16,87.18,87.12,87.15,305801.0,59.2497,59.2633,59.2225,59.2429,305801.0
2017-01-09 15:55:00,87.14,87.26,87.05,87.08,1069926.0,59.2361,59.3177,59.1749,59.1953,1069926.0
2017-01-10 09:30:00,87.17,87.17,86.85,86.86,250687.0,59.2565,59.2565,59.039,59.0458,250687.0
2017-01-10 09:35:00,86.89,86.9,86.67,86.78,195969.0,59.0662,59.073,58.9166,58.9914,195969.0
2017-01-10 09:40:00,86.79,86.8,86.67,86.7,83300.0,58.9982,59.005,58.9166,58.937,83300.0
2017-01-10 09:45:00,86.69,86.78,86.63,86.73,131536.0,58.9302,58.9914,58.8894,58.9574,131536.0
2017-01-10 09:50:00,86.73,86.75,86.56,86.57,114082.0,58.9574,58.971,58.8418,58.8486,114082.0
2017-01-10 09:55:00,86.57,86.75,86.56,86.71,101151.0,58.8486,58.971,58.8418,58.9438,101151.0
2017-01-10 10:00:00,86.72,86.86,86.7,86.84,126307.0,58.9506,59.0458,58.937,59.0322,126307.0
2017-01-10 10:05:00,86.86,86.93,86.84,86.87,110247.0,59.0458,59.0933,59.0322,59.0526,110247.0
2017-01-10 10:10:00,86.88,86.88,86.8,86.8,101485.0,59.0594,59.0594,59.005,59.005,101485.0
2017-01-10 10:15:00,86.8,86.92,86.8,86.89,95396.0,59.005,59.0865,59.005,59.0662,95396.0
2017-01-10 10:20:00,86.9,87.1,86.84,87.07,99373.0,59.073,59.2089,59.0322,59.1885,99373.0
2017-01-10 10:25:00,87.08,87.09,86.96,86.96,63277.0,59.1953,59.2021,59.1137,59.1137,63277.0
2017-01-10 10:30:00,86.96,87.14,86.96,87.1,106007.0,59.1137,59.2361,59.1137,59.2089,106007.0
2017-01-10 10:35:00,87.11,87.17,87.06,87.12,85387.0,59.2157,59.2565,59.1817,59.2225,85387.0
2017-01-10 10:40:00,87.1,87.14,87.04,87.06,101986.0,59.2089,59.2361,59.1681,59.1817,101986.0
2017-01-10 10:45:00,87.06,87.14,87.05,87.09,140407.0,59.1817,59.2361,59.1749,59.2021,140407.0
2017-01-10 10:50:00,87.09,87.1,86.99,87.09,109206.0,59.2021,59.2089,59.1341,59.2021,109206.0
2017-01-10 10:55:00,87.08,87.08,87.02,87.03,40119.0,59.1953,59.1953,59.1545,59.1613,40119.0
2017-01-10 11:00:00,87.03,87.08,87.02,87.06,73305.0,59.1613,59.1953,59.1545,59.1817,73305.0
2017-01-10 11:05:00,87.06,87.08,86.95,86.99,64549.0,59.1817,59.1953,59.1069,59.1341,64549.0
2017-01-10 11:10:00,86.98,87.11,86.98,87.09,84487.0,59.1273,59.2157,59.1273,59.2021,84487.0
2017-01-10 11:15:00,87.1,87.21,87.09,87.2,92157.0,59.2089,59.2837,59.2021,59.2769,92157.0
2017-01-10 11:20:00,87.19,87.27,87.13,87.13,70599.0,59.2701,59.3245,59.2293,59.2293,70599.0
2017-01-10 11:25:00,87.13,87.18,87.03,87.04,70382.0,59.2293,59.2633,59.1613,59.1681,70382.0
2017-01-10 11:30:00,87.04,87.11,87.03,87.05,93572.0,59.1681,59.2157,59.1613,59.1749,93572.0
2017-01-10 11:35:00,87.06,87.12,87.04,87.12,67887.0,59.1817,59.2225,59.1681,59.2225,67887.0
2017-01-10 11:40:00,87.12,87.18,87.1,87.16,62474.0,59.2225,59.2633,59.2089,59.2497,62474.0
2017-01-10 11:45:00,87.17,87.19,87.12,87.15,47503.0,59.2565,59.2701,59.2225,59.2429,47503.0
2017-01-10 11:50:00,87.14,87.25,87.14,87.24,87891.0,59.2361,59.3109,59.2361,59.3041,87891.0
2017-01-10 11:55:00,87.23,87.28,87.2,87.22,80847.0,59.2973,59.3313,59.2769,59.2905,80847.0
2017-01-10 12:00:00,87.22,87.22,87.14,87.15,66566.0,59.2905,59.2905,59.2361,59.2429,66566.0
2017-01-10 12:05:00,87.15,87.21,87.13,87.21,31623.0,59.2429,59.2837,59.2293,59.2837,31623.0
2017-01-10 12:10:00,87.21,87.24,87.19,87.2,43602.0,59.2837,59.3041,59.2701,59.2769,43602.0
2017-01-10 12:15:00,87.2,87.29,87.2,87.27,74673.0,59.2769,59.3381,59.2769,59.3245,74673.0
2017-01-10 12:20:00,87.27,87.31,87.26,87.29,50952.0,59.3245,59.3517,59.3177,59.3381,50952.0
2017-01-10 12:25:00,87.29,87.3,87.25,87.25,39520.0,59.3381,59.3449,59.3109,59.3109,39520.0
2017-01-10 12:30:00,87.25,87.26,87.15,87.16,47542.0,59.3109,59.3177,59.2429,59.2497,47542.0
2017-01-10 12:35:00,87.15,87.19,87.14,87.19,43710.0,59.2429,59.2701,59.2361,59.2701,43710.0
2017-01-10 12:40:00,87.19,87.19,87.08,87.09,46594.0,59.2701,59.2701,59.1953,59.2021,46594.0
2017-01-10 12:45:00,87.1,87.1,87.02,87.03,46189.0,59.2089,59.2089,59.1545,59.1613,46189.0
2017-01-10 12:50:00,87.04,87.04,86.94,86.98,71650.0,59.1681,59.1681,59.1001,59.1273,71650.0
2017-01-10 12:55:00,86.99,87.01,86.94,86.96,44715.0,59.1341,59.1477,59.1001,59.1137,44715.0
2017-01-10 13:00:00,86.96,87.0,86.95,86.99,38422.0,59.1137,59.1409,59.1069,59.1341,38422.0
2017-01-10 13:05:00,86.98,87.05,86.98,87.01,59365.0,59.1273,59.1749,59.1273,59.1477,59365.0
2017-01-10 13:10:00,87.0,87.01,86.95,86.96,35423.0,59.1409,59.1477,59.1069,59.1137,35423.0
2017-01-10 13:15:00,86.96,86.97,86.89,86.89,46227.0,59.1137,59.1205,59.0662,59.0662,46227.0
2017-01-10 13:20:00,86.88,86.89,86.83,86.86,41999.0,59.0594,59.0662,59.0254,59.0458,41999.0
2017-01-10 13:25:00,86.87,86.89,86.84,86.86,63169.0,59.0526,59.0662,59.0322,59.0458,63169.0
2017-01-10 13:30:00,86.86,86.87,86.81,86.83,34370.0,59.0458,59.0526,59.0118,59.0254,34370.0
2017-01-10 13:35:00,86.83,86.83,86.71,86.71,90605.0,59.0254,59.0254,58.9438,58.9438,90605.0
2017-01-10 13:40:00,86.72,86.75,86.63,86.63,80423.0,58.9506,58.971,58.8894,58.8894,80423.0
2017-01-10 13:45:00,86.64,86.64,86.51,86.51,187020.0,58.8962,58.8962,58.8078,58.8078,187020.0
2017-01-10 13:50:00,86.51,86.55,86.47,86.48,143302.0,58.8078,58.835,58.7806,58.7874,143302.0
2017-01-10 13:55:00,86.47,86.48,86.4,86.42,98897.0,58.7806,58.7874,58.7331,58.7467,98897.0
2017-01-10 14:00:00,86.42,86.43,86.34,86.37,108175.0,58.7467,58.7535,58.6923,58.7127,108175.0
2017-01-10 14:05:00,86.38,86.42,86.35,86.37,114582.0,58.7195,58.7467,58.6991,58.7127,114582.0
2017-01-10 14:10:00,86.37,86.37,86.29,86.3,93344.0,58.7127,58.7127,58.6583,58.6651,93344.0
2017-01-10 14:15:00,86.29,86.3,86.19,86.24,233080.0,58.6583,58.6651,58.5903,58.6243,233080.0
2017-01-10 14:20:00,86.23,86.24,86.18,86.21,153443.0,58.6175,58.6243,58.5835,58.6039,153443.0
2017-01-10 14:25:00,86.21,86.22,86.07,86.1,228559.0,58.6039,58.6107,58.5087,58.5291,228559.0
2017-01-10 14:30:00,86.1,86.21,86.09,86.11,147714.0,58.5291,58.6039,58.5223,58.5359,147714.0
2017-01-10 14:35:00,86.12,86.17,86.11,86.16,176578.0,58.5427,58.5767,58.5359,58.5699,176578.0
2017-01-10 14:40:00,86.17,86.21,86.11,86.12,126589.0,58.5767,58.6039,58.5359,58.5427,126589.0
2017-01-10 14:45:00,86.13,86.14,86.1,86.11,133708.0,58.5495,58.5563,58.5291,58.5359,133708.0
2017-01-10 14:50:00,86.11,86.12,86.0,86.04,177622.0,58.5359,58.5427,58.4611,58.4883,177622.0
2017-01-10 14:55:00,86.05,86.07,85.96,85.99,294520.0,58.4951,58.5087,58.434,58.4544,294520.0
2017-01-10 15:00:00,85.98,86.04,85.96,85.99,238227.0,58.4476,58.4883,58.434,58.4544,238227.0
2017-01-10 15:05:00,86.0,86.11,85.99,86.09,148441.0,58.4611,58.5359,58.4544,58.5223,148441.0
2017-01-10 15:10:00,86.1,86.14,86.06,86.14,153911.0,58.5291,58.5563,58.5019,58.5563,153911.0
2017-01-10 15:15:00,86.15,86.26,86.14,86.26,256083.0,58.5631,58.6379,58.5563,58.6379,256083.0
2017-01-10 15:20:00,86.27,86.31,86.23,86.29,219169.0,58.6447,58.6719,58.6175,58.6583,219169.0
2017-01-10 15:25:00,86.29,86.29,86.09,86.12,177976.0,58.6583,58.6583,58.5223,58.5427,177976.0
2017-01-10 15:30:00,86.12,86.2,86.09,86.2,207568.0,58.5427,58.5971,58.5223,58.5971,207568.0
2017-01-10 15:35:00,86.2,86.21,86.13,86.13,219864.0,58.5971,58.6039,58.5495,58.5495,219864.0
2017-01-10 15:40:00,86.13,86.14,86.06,86.07,229015.0,58.5495,58.5563,58.5019,58.5087,229015.0
2017-01-10 15:45:00,86.08,86.13,86.05,86.09,384264.0,58.5155,58.5495,58.4951,58.5223,384264.0
2017-01-10 15:50:00,86.08,86.14,86.05,86.09,339846.0,58.5155,58.5563,58.4951,58.5223,339846.0
2017-01-10 15:55:00,86.09,86.1,85.91,85.95,643344.0,58.5223,58.5291,58.4,58.4272,643344.0
2017-01-11 09:30:00,85.9,86.1,85.88,86.01,332113.0,58.3932,58.5291,58.3796,58.4679,332113.0
2017-01-11 09:35:00,86.01,86.16,85.86,86.11,249052.0,58.4679,58.5699,58.366,58.5359,249052.0
2017-01-11 09:40:00,86.1,86.41,86.09,86.39,236771.0,58.5291,58.7399,58.5223,58.7263,236771.0
2017-01-11 09:45:00,86.39,86.5,86.28,86.48,195329.0,58.7263,58.801,58.6515,58.7874,195329.0
2017-01-11 09:50:00,86.48,86.63,86.44,86.57,225316.0,58.7874,58.8894,58.7603,58.8486,225316.0
2017-01-11 09:55:00,86.59,86.66,86.56,86.63,170565.0,58.8622,58.9098,58.8418,58.8894,170565.0
2017-01-11 10:00:00,86.62,86.68,86.56,86.58,110828.0,58.8826,58.9234,58.8418,58.8554,110828.0
2017-01-11 10:05:00,86.58,86.59,86.45,86.49,193649.0,58.8554,58.8622,58.7671,58.7942,193649.0
2017-01-11 10:10:00,86.48,86.52,86.37,86.41,98672.0,58.7874,58.8146,58.7127,58.7399,98672.0
2017-01-11 10:15:00,86.4,86.49,86.35,86.48,82327.0,58.7331,58.7942,58.6991,58.7874,82327.0
2017-01-11 10:20:00,86.49,86.49,86.44,86.49,60445.0,58.7942,58.7942,58.7603,58.7942,60445.0
2017-01-11 10:25:00,86.48,86.55,86.45,86.54,80114.0,58.7874,58.835,58.7671,58.8282,80114.0
2017-01-11 10:30:00,86.54,86.54,86.31,86.37,93579.0,58.8282,58.8282,58.6719,58.7127,93579.0
2017-01-11 10:35:00,86.36,86.63,86.35,86.62,105722.0,58.7059,58.8894,58.6991,58.8826,105722.0
2017-01-11 10:40:00,86.63,86.74,86.62,86.7,166220.0,58.8894,58.9642,58.8826,58.937,166220.0
2017-01-11 10:45:00,86.69,86.75,86.56,86.62,288238.0,58.9302,58.971,58.8418,58.8826,288238.0
2017-01-11 10:50:00,86.62,86.68,86.56,86.67,154424.0,58.8826,58.9234,58.8418,58.9166,154424.0
2017-01-11 10:55:00,86.67,86.67,86.54,86.61,162005.0,58.9166,58.9166,58.8282,58.8758,162005.0
2017-01-11 11:00:00,86.61,86.73,86.61,86.73,168297.0,58.8758,58.9574,58.8758,58.9574,168297.0
2017-01-11 11:05:00,86.72,86.77,86.64,86.7,126103.0,58.9506,58.9846,58.8962,58.937,126103.0
2017-01-11 11:10:00,86.69,86.72,86.61,86.71,85046.0,58.9302,58.9506,58.8758,58.9438,85046.0
2017-01-11 11:15:00,86.7,86.89,86.7,86.85,124272.0,58.937,59.0662,58.937,59.039,124272.0
2017-01-11 11:20:00,86.85,86.89,86.76,86.78,144708.0,59.039,59.0662,58.9778,58.9914,144708.0
2017-01-11 11:25:00,86.77,86.87,86.63,86.65,186577.0,58.9846,59.0526,58.8894,58.903,186577.0
2017-01-11 11:30:00,86.66,86.7,86.5,86.58,179409.0,58.9098,58.937,58.801,58.8554,179409.0
2017-01-11 11:35:00,86.59,86.6,86.39,86.5,119172.0,58.8622,58.869,58.7263,58.801,119172.0
2017-01-11 11:40:00,86.5,86.59,86.5,86.58,68947.0,58.801,58.8622,58.801,58.8554,68947.0
2017-01-11 11:45:00,86.57,86.63,86.54,86.57,93143.0,58.8486,58.8894,58.8282,58.8486,93143.0
2017-01-11 11:50:00,86.56,86.64,86.51,86.63,96140.0,58.8418,58.8962,58.8078,58.8894,96140.0
2017-01-11 11:55:00,86.62,86.83,86.6,86.79,73692.0,58.8826,59.0254,58.869,58.9982,73692.0
2017-01-11 12:00:00,86.8,86.89,86.74,86.8,111622.0,59.005,59.0662,58.9642,59.005,111622.0
2017-01-11 12:05:00,86.8,86.84,86.75,86.8,72106.0,59.005,59.0322,58.971,59.005,72106.0
2017-01-11 12:10:00,86.8,86.95,86.8,86.87,121858.0,59.005,59.1069,59.005,59.0526,121858.0
2017-01-11 12:15:00,86.87,86.87,86.7,86.77,77559.0,59.0526,59.0526,58.937,58.9846,77559.0
2017-01-11 12:20:00,86.77,86.8,86.62,86.7,61978.0,58.9846,59.005,58.8826,58.937,61978.0
2017-01-11 12:25:00,86.7,86.76,86.65,86.75,64456.0,58.937,58.9778,58.903,58.971,64456.0
2017-01-11 12:30:00,86.75,86.78,86.66,86.67,58667.0,58.971,58.9914,58.9098,58.9166,58667.0
2017-01-11 12:35:00,86.67,86.81,86.66,86.78,92274.0,58.9166,59.0118,58.9098,58.9914,92274.0
2017-01-11 12:40:00,86.78,86.78,86.58,86.65,66285.0,58.9914,58.9914,58.8554,58.903,66285.0
2017-01-11 12:45:00,86.64,86.69,86.51,86.65,83184.0,58.8962,58.9302,58.8078,58.903,83184.0
2017-01-11 12:50:00,86.64,86.69,86.61,86.63,69534.0,58.8962,58.9302,58.8758,58.8894,69534.0
2017-01-11 12:55:00,86.63,86.75,86.63,86.73,93228.0,58.8894,58.971,58.8894,58.9574,93228.0
2017-01-11 13:00:00,86.73,86.81,86.72,86.77,64821.0,58.9574,59.0118,58.9506,58.9846,64821.0
2017-01-11 13:05:00,86.76,86.81,86.71,86.73,65601.0,58.9778,59.0118,58.9438,58.9574,65601.0
2017-01-11 13:10:00,86.73,86.74,86.54,86.63,75986.0,58.9574,58.9642,58.8282,58.8894,75986.0
2017-01-11 13:15:00,86.63,86.63,86.5,86.57,53467.0,58.8894,58.8894,58.801,58.8486,53467.0
2017-01-11 13:20:00,86.58,86.67,86.55,86.64,69291.0,58.8554,58.9166,58.835,58.8962,69291.0
2017-01-11 13:25:00,86.63,86.64,86.54,86.58,78003.0,58.8894,58.8962,58.8282,58.8554,78003.0
2017-01-11 13:30:00,86.57,86.65,86.55,86.64,42809.0,58.8486,58.903,58.835,58.8962,42809.0
2017-01-11 13:35:00,86.64,86.77,86.63,86.74,67651.0,58.8962,58.9846,58.8894,58.9642,67651.0
2017-01-11 13:40:00,86.74,86.77,86.69,86.75,57638.0,58.9642,58.9846,58.9302,58.971,57638.0
2017-01-11 13:45:00,86.75,86.79,86.71,86.71,56526.0,58.971,58.9982,58.9438,58.9438,56526.0
2017-01-11 13:50:00,86.71,86.79,86.71,86.76,66885.0,58.9438,58.9982,58.9438,58.9778,66885.0
2017-01-11 13:55:00,86.76,86.86,86.75,86.82,61432.0,58.9778,59.0458,58.971,59.0186,61432.0
2017-01-11 14:00:00,86.83,86.88,86.76,86.79,87637.0,59.0254,59.0594,58.9778,58.9982,87637.0
2017-01-11 14:05:00,86.79,86.8,86.75,86.78,59294.0,58.9982,59.005,58.971,58.9914,59294.0
2017-01-11 14:10:00,86.78,86.86,86.72,86.83,63441.0,58.9914,59.0458,58.9506,59.0254,63441.0
2017-01-11 14:15:00,86.83,86.89,86.79,86.82,51656.0,59.0254,59.0662,58.9982,59.0186,51656.0
2017-01-11 14:20:00,86.82,86.85,86.76,86.79,62104.0,59.0186,59.039,58.9778,58.9982,62104.0
2017-01-11 14:25:00,86.79,86.83,86.73,86.73,62237.0,58.9982,59.0254,58.9574,58.9574,62237.0
2017-01-11 14:30:00,86.73,86.8,86.68,86.69,79381.0,58.9574,59.005,58.9234,58.9302,79381.0
2017-01-11 14:35:00,86.7,86.7,86.64,86.67,43597.0,58.937,58.937,58.8962,58.9166,43597.0
2017-01-11 14:40:00,86.67,86.68,86.59,86.62,48316.0,58.9166,58.9234,58.8622,58.8826,48316.0
2017-01-11 14:45:00,86.61,86.63,86.54,86.56,63859.0,58.8758,58.8894,58.8282,58.8418,63859.0
2017-01-11 14:50:00,86.56,86.61,86.55,86.59,59482.0,58.8418,58.8758,58.835,58.8622,59482.0
2017-01-11 14:55:00,86.59,86.61,86.54,86.56,72951.0,58.8622,58.8758,58.8282,58.8418,72951.0
2017-01-11 15:00:00,86.56,86.58,86.54,86.55,72227.0,58.8418,58.8554,58.8282,58.835,72227.0
2017-01-11 15:05:00,86.55,86.56,86.49,86.51,113466.0,58.835,58.8418,58.7942,58.8078,113466.0
2017-01-11 15:10:00,86.5,86.51,86.47,86.48,105637.0,58.801,58.8078,58.7806,58.7874,105637.0
2017-01-11 15:15:00,86.47,86.52,86.45,86.46,112142.0,58.7806,58.8146,58.7671,58.7738,112142.0
2017-01-11 15:20:00,86.45,86.53,86.44,86.53,165365.0,58.7671,58.8214,58.7603,58.8214,165365.0
2017-01-11 15:25:00,86.53,86.53,86.5,86.52,83109.0,58.8214,58.8214,58.801,58.8146,83109.0
2017-01-11 15:30:00,86.52,86.57,86.5,86.55,94039.0,58.8146,58.8486,58.801,58.835,94039.0
2017-01-11 15:35:00,86.55,86.64,86.54,86.63,108442.0,58.835,58.8962,58.8282,58.8894,108442.0
2017-01-11 15:40:00,86.63,86.69,86.6,86.67,111704.0,58.8894,58.9302,58.869,58.9166,111704.0
2017-01-11 15:45:00,86.67,86.78,86.67,86.78,157179.0,58.9166,58.9914,58.9166,58.9914,157179.0
2017-01-11 15:50:00,86.78,86.83,86.76,86.83,203661.0,58.9914,59.0254,58.9778,59.0254,203661.0
2017-01-11 15:55:00,86.83,86.86,86.73,86.79,509463.0,59.0254,59.0458,58.9574,58.9982,509463.0
2017-01-12 09:30:00,87.27,87.38,87.0,87.28,391195.0,59.3245,59.3992,59.1409,59.3313,391195.0
2017-01-12 09:35:00,87.28,87.28,86.93,86.96,169820.0,59.3313,59.3313,59.0933,59.1137,169820.0
2017-01-12 09:40:00,86.98,87.02,86.86,86.9,133282.0,59.1273,59.1545,59.0458,59.073,133282.0
2017-01-12 09:45:00,86.9,86.95,86.67,86.7,179073.0,59.073,59.1069,58.9166,58.937,179073.0
2017-01-12 09:50:00,86.71,86.76,86.46,86.53,184834.0,58.9438,58.9778,58.7738,58.8214,184834.0
2017-01-12 09:55:00,86.53,86.59,86.45,86.48,116050.0,58.8214,58.8622,58.7671,58.7874,116050.0
2017-01-12 10:00:00,86.47,86.49,86.29,86.38,267646.0,58.7806,58.7942,58.6583,58.7195,267646.0
2017-01-12 10:05:00,86.37,86.38,86.07,86.17,277091.0,58.7127,58.7195,58.5087,58.5767,277091.0
2017-01-12 10:10:00,86.18,86.39,86.17,86.3,249752.0,58.5835,58.7263,58.5767,58.6651,249752.0
2017-01-12 10:15:00,86.31,86.39,86.22,86.35,190907.0,58.6719,58.7263,58.6107,58.6991,190907.0
2017-01-12 10:20:00,86.36,86.55,86.28,86.53,132053.0,58.7059,58.835,58.6515,58.8214,132053.0
2017-01-12 10:25:00,86.52,86.78,86.51,86.74,184092.0,58.8146,58.9914,58.8078,58.9642,184092.0
2017-01-12 10:30:00,86.75,86.82,86.58,86.65,171478.0,58.971,59.0186,58.8554,58.903,171478.0
2017-01-12 10:35:00,86.64,86.7,86.59,86.68,91207.0,58.8962,58.937,58.8622,58.9234,91207.0
2017-01-12 10:40:00,86.68,86.73,86.58,86.63,125610.0,58.9234,58.9574,58.8554,58.8894,125610.0
2017-01-12 10:45:00,86.64,86.66,86.54,86.58,155771.0,58.8962,58.9098,58.8282,58.8554,155771.0
2017-01-12 10:50:00,86.58,86.63,86.42,86.43,86795.0,58.8554,58.8894,58.7467,58.7535,86795.0
2017-01-12 10:55:00,86.43,86.46,86.26,86.3,100055.0,58.7535,58.7738,58.6379,58.6651,100055.0
2017-01-12 11:00:00,86.28,86.31,86.17,86.19,133470.0,58.6515,58.6719,58.5767,58.5903,133470.0
2017-01-12 11:05:00,86.19,86.31,86.18,86.26,126981.0,58.5903,58.6719,58.5835,58.6379,126981.0
2017-01-12 11:10:00,86.25,86.38,86.17,86.38,86034.0,58.6311,58.7195,58.5767,58.7195,86034.0
2017-01-12 11:15:00,86.39,86.44,86.26,86.27,95752.0,58.7263,58.7603,58.6379,58.6447,95752.0
2017-01-12 11:20:00,86.27,86.34,86.18,86.34,75270.0,58.6447,58.6923,58.5835,58.6923,75270.0
2017-01-12 11:25:00,86.33,86.4,86.3,86.33,131164.0,58.6855,58.7331,58.6651,58.6855,131164.0
2017-01-12 11:30:00,86.33,86.45,86.3,86.41,73850.0,58.6855,58.7671,58.6651,58.7399,73850.0
2017-01-12 11:35:00,86.4,86.5,86.4,86.41,95274.0,58.7331,58.801,58.7331,58.7399,95274.0
2017-01-12 11:40:00,86.41,86.45,86.36,86.44,52380.0,58.7399,58.7671,58.7059,58.7603,52380.0
2017-01-12 11:45:00,86.44,86.45,86.36,86.39,69902.0,58.7603,58.7671,58.7059,58.7263,69902.0
2017-01-12 11:50:00,86.38,86.39,86.29,86.36,37106.0,58.7195,58.7263,58.6583,58.7059,37106.0
2017-01-12 11:55:00,86.35,86.38,86.28,86.32,47587.0,58.6991,58.7195,58.6515,58.6787,47587.0
2017-01-12 12:00:00,86.32,86.33,86.23,86.31,71199.0,58.6787,58.6855,58.6175,58.6719,71199.0
2017-01-12 12:05:00,86.31,86.33,86.24,86.25,46435.0,58.6719,58.6855,58.6243,58.6311,46435.0
2017-01-12 12:10:00,86.25,86.32,86.23,86.32,46078.0,58.6311,58.6787,58.6175,58.6787,46078.0
2017-01-12 12:15:00,86.32,86.42,86.29,86.4,98424.0,58.6787,58.7467,58.6583,58.7331,98424.0
2017-01-12 12:20:00,86.4,86.44,86.34,86.41,110240.0,58.7331,58.7603,58.6923,58.7399,110240.0
2017-01-12 12:25:00,86.41,86.42,86.34,86.38,59515.0,58.7399,58.7467,58.6923,58.7195,59515.0
2017-01-12 12:30:00,86.38,86.48,86.37,86.44,58937.0,58.7195,58.7874,58.7127,58.7603,58937.0
2017-01-12 12:35:00,86.44,86.45,86.39,86.39,72389.0,58.7603,58.7671,58.7263,58.7263,72389.0
2017-01-12 12:40:00,86.38,86.41,86.35,86.38,55829.0,58.7195,58.7399,58.6991,58.7195,55829.0
2017-01-12 12:45:00,86.37,86.41,86.35,86.39,40667.0,58.7127,58.7399,58.6991,58.7263,40667.0
2017-01-12 12:50:00,86.38,86.41,86.36,86.4,35661.0,58.7195,58.7399,58.7059,58.7331,35661.0
2017-01-12 12:55:00,86.4,86.4,86.36,86.38,98503.0,58.7331,58.7331,58.7059,58.7195,98503.0
2017-01-12 13:00:00,86.38,86.41,86.34,86.36,66504.0,58.7195,58.7399,58.6923,58.7059,66504.0
2017-01-12 13:05:00,86.36,86.37,86.29,86.35,61166.0,58.7059,58.7127,58.6583,58.6991,61166.0
2017-01-12 13:10:00,86.33,86.4,86.33,86.38,42318.0,58.6855,58.7331,58.6855,58.7195,42318.0
2017-01-12 13:15:00,86.37,86.44,86.34,86.35,49291.0,58.7127,58.7603,58.6923,58.6991,49291.0
2017-01-12 13:20:00,86.35,86.37,86.32,86.37,49232.0,58.6991,58.7127,58.6787,58.7127,49232.0
2017-01-12 13:25:00,86.36,86.43,86.34,86.42,52165.0,58.7059,58.7535,58.6923,58.7467,52165.0
2017-01-12 13:30:00,86.42,86.42,86.34,86.39,53743.0,58.7467,58.7467,58.6923,58.7263,53743.0
2017-01-12 13:35:00,86.39,86.43,86.36,86.38,55826.0,58.7263,58.7535,58.7059,58.7195,55826.0
2017-01-12 13:40:00,86.38,86.43,86.37,86.39,54855.0,58.7195,58.7535,58.7127,58.7263,54855.0
2017-01-12 13:45:00,86.39,86.43,86.35,86.38,56707.0,58.7263,58.7535,58.6991,58.7195,56707.0
2017-01-12 13:50:00,86.39,86.43,86.37,86.39,64299.0,58.7263,58.7535,58.7127,58.7263,64299.0
2017-01-12 13:55:00,86.39,86.43,86.38,86.39,45981.0,58.7263,58.7535,58.7195,58.7263,45981.0
2017-01-12 14:00:00,86.4,86.4,86.33,86.34,60412.0,58.7331,58.7331,58.6855,58.6923,60412.0
2017-01-12 14:05:00,86.35,86.38,86.3,86.38,40288.0,58.6991,58.7195,58.6651,58.7195,40288.0
2017-01-12 14:10:00,86.37,86.41,86.35,86.4,44791.0,58.7127,58.7399,58.6991,58.7331,44791.0
2017-01-12 14:15:00,86.39,86.45,86.36,86.4,68290.0,58.7263,58.7671,58.7059,58.7331,68290.0
2017-01-12 14:20:00,86.4,86.41,86.35,86.35,58282.0,58.7331,58.7399,58.6991,58.6991,58282.0
2017-01-12 14:25:00,86.35,86.45,86.35,86.44,62334.0,58.6991,58.7671,58.6991,58.7603,62334.0
2017-01-12 14:30:00,86.44,86.48,86.39,86.39,129182.0,58.7603,58.7874,58.7263,58.7263,129182.0
2017-01-12 14:35:00,86.39,86.42,86.37,86.37,77497.0,58.7263,58.7467,58.7127,58.7127,77497.0
2017-01-12 14:40:00,86.37,86.42,86.36,86.39,50203.0,58.7127,58.7467,58.7059,58.7263,50203.0
2017-01-12 14:45:00,86.39,86.43,86.37,86.38,51033.0,58.7263,58.7535,58.7127,58.7195,51033.0
2017-01-12 14:50:00,86.38,86.45,86.38,86.43,120170.0,58.7195,58.7671,58.7195,58.7535,120170.0
2017-01-12 14:55:00,86.43,86.45,86.41,86.42,65804.0,58.7535,58.7671,58.7399,58.7467,65804.0
2017-01-12 15:00:00,86.42,86.43,86.39,86.39,92613.0,58.7467,58.7535,58.7263,58.7263,92613.0
2017-01-12 15:05:00,86.39,86.42,86.39,86.39,48771.0,58.7263,58.7467,58.7263,58.7263,48771.0
2017-01-12 15:10:00,86.4,86.48,86.38,86.47,265633.0,58.7331,58.7874,58.7195,58.7806,265633.0
2017-01-12 15:15:00,86.47,86.47,86.38,86.4,71671.0,58.7806,58.7806,58.7195,58.7331,71671.0
2017-01-12 15:20:00,86.4,86.41,86.36,86.37,117020.0,58.7331,58.7399,58.7059,58.7127,117020.0
2017-01-12 15:25:00,86.37,86.41,86.37,86.38,53548.0,58.7127,58.7399,58.7127,58.7195,53548.0
2017-01-12 15:30:00,86.38,86.45,86.37,86.4,118774.0,58.7195,58.7671,58.7127,58.7331,118774.0
2017-01-12 15:35:00,86.4,86.45,86.37,86.44,124615.0,58.7331,58.7671,58.7127,58.7603,124615.0
2017-01-12 15:40:00,86.44,86.45,86.4,86.4,128283.0,58.7603,58.7671,58.7331,58.7331,128283.0
2017-01-12 15:45:00,86.4,86.41,86.37,86.38,146743.0,58.7331,58.7399,58.7127,58.7195,146743.0
2017-01-12 15:50:00,86.38,86.41,86.3,86.3,216102.0,58.7195,58.7399,58.6651,58.6651,216102.0
2017-01-12 15:55:00,86.3,86.37,86.3,86.34,522604.0,58.6651,58.7127,58.6651,58.6923,522604.0
2017-01-13 09:30:00,86.27,86.54,86.25,86.35,324452.0,58.6447,58.8282,58.6311,58.6991,324452.0
2017-01-13 09:35:00,86.32,86.4,86.2,86.35,404655.0,58.6787,58.7331,58.5971,58.6991,404655.0
2017-01-13 09:40:00,86.36,86.49,86.35,86.38,123560.0,58.7059,58.7942,58.6991,58.7195,123560.0
2017-01-13 09:45:00,86.38,86.43,86.35,86.41,144945.0,58.7195,58.7535,58.6991,58.7399,144945.0
2017-01-13 09:50:00,86.4,86.49,86.32,86.35,106816.0,58.7331,58.7942,58.6787,58.6991,106816.0
2017-01-13 09:55:00,86.34,86.41,86.28,86.32,142404.0,58.6923,58.7399,58.6515,58.6787,142404.0
2017-01-13 10:00:00,86.32,86.51,86.31,86.47,183247.0,58.6787,58.8078,58.6719,58.7806,183247.0
2017-01-13 10:05:00,86.48,86.53,86.45,86.5,81024.0,58.7874,58.8214,58.7671,58.801,81024.0
2017-01-13 10:10:00,86.49,86.5,86.43,86.47,60113.0,58.7942,58.801,58.7535,58.7806,60113.0
2017-01-13 10:15:00,86.47,86.55,86.44,86.47,80414.0,58.7806,58.835,58.7603,58.7806,80414.0
2017-01-13 10:20:00,86.47,86.47,86.38,86.44,65255.0,58.7806,58.7806,58.7195,58.7603,65255.0
2017-01-13 10:25:00,86.44,86.52,86.41,86.48,52303.0,58.7603,58.8146,58.7399,58.7874,52303.0
2017-01-13 10:30:00,86.48,86.56,86.47,86.55,38155.0,58.7874,58.8418,58.7806,58.835,38155.0
2017-01-13 10:35:00,86.55,86.59,86.46,86.54,79957.0,58.835,58.8622,58.7738,58.8282,79957.0
2017-01-13 10:40:00,86.55,86.65,86.54,86.62,71709.0,58.835,58.903,58.8282,58.8826,71709.0
2017-01-13 10:45:00,86.63,86.66,86.55,86.59,62209.0,58.8894,58.9098,58.835,58.8622,62209.0
2017-01-13 10:50:00,86.59,86.67,86.55,86.66,66445.0,58.8622,58.9166,58.835,58.9098,66445.0
2017-01-13 10:55:00,86.65,86.68,86.6,86.64,66525.0,58.903,58.9234,58.869,58.8962,66525.0
2017-01-13 11:00:00,86.63,86.67,86.62,86.63,56950.0,58.8894,58.9166,58.8826,58.8894,56950.0
2017-01-13 11:05:00,86.64,86.64,86.56,86.58,55120.0,58.8962,58.8962,58.8418,58.8554,55120.0
2017-01-13 11:10:00,86.57,86.58,86.41,86.41,103053.0,58.8486,58.8554,58.7399,58.7399,103053.0
2017-01-13 11:15:00,86.42,86.45,86.4,86.43,66885.0,58.7467,58.7671,58.7331,58.7535,66885.0
2017-01-13 11:20:00,86.43,86.54,86.43,86.51,71620.0,58.7535,58.8282,58.7535,58.8078,71620.0
2017-01-13 11:25:00,86.51,86.51,86.44,86.48,95816.0,58.8078,58.8078,58.7603,58.7874,95816.0
2017-01-13 11:30:00,86.48,86.5,86.45,86.49,52198.0,58.7874,58.801,58.7671,58.7942,52198.0
2017-01-13 11:35:00,86.49,86.49,86.46,86.47,28793.0,58.7942,58.7942,58.7738,58.7806,28793.0
2017-01-13 11:40:00,86.47,86.48,86.33,86.34,70862.0,58.7806,58.7874,58.6855,58.6923,70862.0
2017-01-13 11:45:00,86.35,86.38,86.3,86.37,57132.0,58.6991,58.7195,58.6651,58.7127,57132.0
2017-01-13 11:50:00,86.37,86.48,86.35,86.45,79581.0,58.7127,58.7874,58.6991,58.7671,79581.0
2017-01-13 11:55:00,86.45,86.51,86.44,86.47,27201.0,58.7671,58.8078,58.7603,58.7806,27201.0
2017-01-13 12:00:00,86.47,86.49,86.39,86.45,47844.0,58.7806,58.7942,58.7263,58.7671,47844.0
2017-01-13 12:05:00,86.45,86.45,86.36,86.36,25090.0,58.7671,58.7671,58.7059,58.7059,25090.0
2017-01-13 12:10:00,86.37,86.43,86.3,86.43,62356.0,58.7127,58.7535,58.6651,58.7535,62356.0
2017-01-13 12:15:00,86.42,86.44,86.33,86.36,73935.0,58.7467,58.7603,58.6855,58.7059,73935.0
2017-01-13 12:20:00,86.36,86.45,86.36,86.43,35474.0,58.7059,58.7671,58.7059,58.7535,35474.0
2017-01-13 12:25:00,86.42,86.45,86.39,86.43,97534.0,58.7467,58.7671,58.7263,58.7535,97534.0
2017-01-13 12:30:00,86.44,86.46,86.41,86.45,71444.0,58.7603,58.7738,58.7399,58.7671,71444.0
2017-01-13 12:35:00,86.45,86.46,86.39,86.39,45382.0,58.7671,58.7738,58.7263,58.7263,45382.0
2017-01-13 12:40:00,86.39,86.46,86.39,86.4,60202.0,58.7263,58.7738,58.7263,58.7331,60202.0
2017-01-13 12:45:00,86.39,86.4,86.3,86.31,42021.0,58.7263,58.7331,58.6651,58.6719,42021.0
2017-01-13 12:50:00,86.31,86.35,86.29,86.31,159922.0,58.6719,58.6991,58.6583,58.6719,159922.0
2017-01-13 12:55:00,86.3,86.32,86.28,86.3,49947.0,58.6651,58.6787,58.6515,58.6651,49947.0
2017-01-13 13:00:00,86.3,86.34,86.29,86.29,59145.0,58.6651,58.6923,58.6583,58.6583,59145.0
2017-01-13 13:05:00,86.3,86.33,86.29,86.32,33867.0,58.6651,58.6855,58.6583,58.6787,33867.0
2017-01-13 13:10:00,86.33,86.35,86.29,86.34,38719.0,58.6855,58.6991,58.6583,58.6923,38719.0
2017-01-13 13:15:00,86.34,86.37,86.32,86.33,65006.0,58.6923,58.7127,58.6787,58.6855,65006.0
2017-01-13 13:20:00,86.33,86.34,86.29,86.33,60687.0,58.6855,58.6923,58.6583,58.6855,60687.0
2017-01-13 13:25:00,86.33,86.38,86.32,86.34,65636.0,58.6855,58.7195,58.6787,58.6923,65636.0
2017-01-13 13:30:00,86.35,86.38,86.31,86.38,43313.0,58.6991,58.7195,58.6719,58.7195,43313.0
2017-01-13 13:35:00,86.38,86.41,86.35,86.39,23366.0,58.7195,58.7399,58.6991,58.7263,23366.0
2017-01-13 13:40:00,86.39,86.4,86.35,86.39,30333.0,58.7263,58.7331,58.6991,58.7263,30333.0
2017-01-13 13:45:00,86.39,86.4,86.34,86.34,28596.0,58.7263,58.7331,58.6923,58.6923,28596.0
2017-01-13 13:50:00,86.35,86.37,86.32,86.35,51164.0,58.6991,58.7127,58.6787,58.6991,51164.0
2017-01-13 13:55:00,86.34,86.4,86.34,86.36,44753.0,58.6923,58.7331,58.6923,58.7059,44753.0
2017-01-13 14:00:00,86.36,86.38,86.33,86.34,86956.0,58.7059,58.7195,58.6855,58.6923,86956.0
2017-01-13 14:05:00,86.34,86.36,86.32,86.33,31805.0,58.6923,58.7059,58.6787,58.6855,31805.0
2017-01-13 14:10:00,86.32,86.33,86.27,86.3,33523.0,58.6787,58.6855,58.6447,58.6651,33523.0
2017-01-13 14:15:00,86.29,86.3,86.22,86.29,48988.0,58.6583,58.6651,58.6107,58.6583,48988.0
2017-01-13 14:20:00,86.29,86.31,86.25,86.26,35842.0,58.6583,58.6719,58.6311,58.6379,35842.0
2017-01-13 14:25:00,86.27,86.32,86.25,86.27,45915.0,58.6447,58.6787,58.6311,58.6447,45915.0
2017-01-13 14:30:00,86.27,86.33,86.27,86.32,29665.0,58.6447,58.6855,58.6447,58.6787,29665.0
2017-01-13 14:35:00,86.31,86.35,86.31,86.34,26507.0,58.6719,58.6991,58.6719,58.6923,26507.0
2017-01-13 14:40:00,86.33,86.33,86.28,86.3,44757.0,58.6855,58.6855,58.6515,58.6651,44757.0
2017-01-13 14:45:00,86.3,86.33,86.27,86.29,65720.0,58.6651,58.6855,58.6447,58.6583,65720.0
2017-01-13 14:50:00,86.29,86.3,86.25,86.26,58325.0,58.6583,58.6651,58.6311,58.6379,58325.0
2017-01-13 14:55:00,86.27,86.31,86.26,86.29,44151.0,58.6447,58.6719,58.6379,58.6583,44151.0
2017-01-13 15:00:00,86.29,86.29,86.21,86.22,63016.0,58.6583,58.6583,58.6039,58.6107,63016.0
2017-01-13 15:05:00,86.22,86.25,86.19,86.2,58777.0,58.6107,58.6311,58.5903,58.5971,58777.0
2017-01-13 15:10:00,86.21,86.21,86.17,86.19,51820.0,58.6039,58.6039,58.5767,58.5903,51820.0
2017-01-13 15:15:00,86.2,86.28,86.18,86.27,67122.0,58.5971,58.6515,58.5835,58.6447,67122.0
2017-01-13 15:20:00,86.28,86.31,86.27,86.3,51845.0,58.6515,58.6719,58.6447,58.6651,51845.0
2017-01-13 15:25:00,86.3,86.33,86.26,86.29,62618.0,58.6651,58.6855,58.6379,58.6583,62618.0
2017-01-13 15:30:00,86.3,86.32,86.26,86.3,96470.0,58.6651,58.6787,58.6379,58.6651,96470.0
2017-01-13 15:35:00,86.3,86.43,86.29,86.41,112710.0,58.6651,58.7535,58.6583,58.7399,112710.0
2017-01-13 15:40:00,86.41,86.47,86.4,86.45,105081.0,58.7399,58.7806,58.7331,58.7671,105081.0
2017-01-13 15:45:00,86.45,86.48,86.35,86.36,193994.0,58.7671,58.7874,58.6991,58.7059,193994.0
2017-01-13 15:50:00,86.36,86.4,86.35,86.36,224528.0,58.7059,58.7331,58.6991,58.7059,224528.0
2017-01-13 15:55:00,86.36,86.41,86.32,86.35,486719.0,58.7059,58.7399,58.6787,58.6991,486719.0
2017-01-17 09:30:00,86.56,86.82,86.25,86.59,681446.0,58.8418,59.0186,58.6311,58.8622,681446.0
2017-01-17 09:35:00,86.6,86.94,86.55,86.94,195495.0,58.869,59.1001,58.835,59.1001,195495.0
2017-01-17 09:40:00,86.94,87.03,86.72,87.0,350689.0,59.1001,59.1613,58.9506,59.1409,350689.0
2017-01-17 09:45:00,87.0,87.04,86.93,87.0,180519.0,59.1409,59.1681,59.0933,59.1409,180519.0
2017-01-17 09:50:00,86.98,87.17,86.96,87.17,257972.0,59.1273,59.2565,59.1137,59.2565,257972.0
2017-01-17 09:55:00,87.15,87.24,87.1,87.16,185286.0,59.2429,59.3041,59.2089,59.2497,185286.0
2017-01-17 10:00:00,87.16,87.17,87.01,87.01,151315.0,59.2497,59.2565,59.1477,59.1477,151315.0
2017-01-17 10:05:00,87.02,87.09,86.93,87.02,170000.0,59.1545,59.2021,59.0933,59.1545,170000.0
2017-01-17 10:10:00,87.02,87.05,86.95,86.96,95857.0,59.1545,59.1749,59.1069,59.1137,95857.0
2017-01-17 10:15:00,86.96,87.13,86.96,87.13,159557.0,59.1137,59.2293,59.1137,59.2293,159557.0
2017-01-17 10:20:00,87.13,87.19,87.07,87.09,156516.0,59.2293,59.2701,59.1885,59.2021,156516.0
2017-01-17 10:25:00,87.1,87.15,87.06,87.1,84729.0,59.2089,59.2429,59.1817,59.2089,84729.0
2017-01-17 10:30:00,87.1,87.1,87.01,87.04,173730.0,59.2089,59.2089,59.1477,59.1681,173730.0
2017-01-17 10:35:00,87.05,87.19,87.03,87.18,103405.0,59.1749,59.2701,59.1613,59.2633,103405.0
2017-01-17 10:40:00,87.18,87.24,87.1,87.11,164490.0,59.2633,59.3041,59.2089,59.2157,164490.0
2017-01-17 10:45:00,87.11,87.19,87.1,87.16,91501.0,59.2157,59.2701,59.2089,59.2497,91501.0
2017-01-17 10:50:00,87.16,87.16,87.08,87.11,68572.0,59.2497,59.2497,59.1953,59.2157,68572.0
2017-01-17 10:55:00,87.11,87.12,87.06,87.11,70240.0,59.2157,59.2225,59.1817,59.2157,70240.0
2017-01-17 11:00:00,87.11,87.11,86.98,86.98,78737.0,59.2157,59.2157,59.1273,59.1273,78737.0
2017-01-17 11:05:00,86.98,87.02,86.9,86.9,115421.0,59.1273,59.1545,59.073,59.073,115421.0
2017-01-17 11:10:00,86.91,86.93,86.78,86.8,77623.0,59.0797,59.0933,58.9914,59.005,77623.0
2017-01-17 11:15:00,86.79,86.81,86.75,86.81,75127.0,58.9982,59.0118,58.971,59.0118,75127.0
2017-01-17 11:20:00,86.81,86.82,86.71,86.74,126577.0,59.0118,59.0186,58.9438,58.9642,126577.0
2017-01-17 11:25:00,86.75,86.76,86.73,86.75,129729.0,58.971,58.9778,58.9574,58.971,129729.0
2017-01-17 11:30:00,86.75,86.87,86.74,86.84,137237.0,58.971,59.0526,58.9642,59.0322,137237.0
2017-01-17 11:35:00,86.84,86.9,86.83,86.84,90500.0,59.0322,59.073,59.0254,59.0322,90500.0
2017-01-17 11:40:00,86.84,86.86,86.81,86.84,86850.0,59.0322,59.0458,59.0118,59.0322,86850.0
2017-01-17 11:45:00,86.83,86.88,86.83,86.84,78060.0,59.0254,59.0594,59.0254,59.0322,78060.0
2017-01-17 11:50:00,86.84,86.87,86.63,86.7,214766.0,59.0322,59.0526,58.8894,58.937,214766.0
2017-01-17 11:55:00,86.7,86.87,86.67,86.86,77931.0,58.937,59.0526,58.9166,59.0458,77931.0
2017-01-17 12:00:00,86.86,86.93,86.85,86.92,43230.0,59.0458,59.0933,59.039,59.0865,43230.0
2017-01-17 12:05:00,86.91,86.95,86.89,86.89,58177.0,59.0797,59.1069,59.0662,59.0662,58177.0
2017-01-17 12:10:00,86.9,87.0,86.85,86.99,69818.0,59.073,59.1409,59.039,59.1341,69818.0
2017-01-17 12:15:00,87.0,87.0,86.93,86.97,48659.0,59.1409,59.1409,59.0933,59.1205,48659.0
2017-01-17 12:20:00,86.98,87.01,86.94,86.95,56891.0,59.1273,59.1477,59.1001,59.1069,56891.0
2017-01-17 12:25:00,86.95,87.05,86.95,87.04,79657.0,59.1069,59.1749,59.1069,59.1681,79657.0
2017-01-17 12:30:00,87.04,87.06,87.0,87.06,50138.0,59.1681,59.1817,59.1409,59.1817,50138.0
2017-01-17 12:35:00,87.06,87.08,87.0,87.05,48985.0,59.1817,59.1953,59.1409,59.1749,48985.0
2017-01-17 12:40:00,87.05,87.08,87.02,87.05,43016.0,59.1749,59.1953,59.1545,59.1749,43016.0
2017-01-17 12:45:00,87.05,87.08,87.03,87.06,73364.0,59.1749,59.1953,59.1613,59.1817,73364.0
2017-01-17 12:50:00,87.06,87.1,87.03,87.08,49315.0,59.1817,59.2089,59.1613,59.1953,49315.0
2017-01-17 12:55:00,87.08,87.08,87.01,87.04,55436.0,59.1953,59.1953,59.1477,59.1681,55436.0
2017-01-17 13:00:00,87.05,87.08,87.04,87.04,37482.0,59.1749,59.1953,59.1681,59.1681,37482.0
2017-01-17 13:05:00,87.05,87.07,87.02,87.03,50486.0,59.1749,59.1885,59.1545,59.1613,50486.0
2017-01-17 13:10:00,87.03,87.07,87.01,87.02,50102.0,59.1613,59.1885,59.1477,59.1545,50102.0
2017-01-17 13:15:00,87.02,87.07,87.02,87.05,30929.0,59.1545,59.1885,59.1545,59.1749,30929.0
2017-01-17 13:20:00,87.06,87.08,87.02,87.06,58792.0,59.1817,59.1953,59.1545,59.1817,58792.0
2017-01-17 13:25:00,87.06,87.11,87.06,87.11,68143.0,59.1817,59.2157,59.1817,59.2157,68143.0
2017-01-17 13:30:00,87.1,87.13,87.09,87.1,56279.0,59.2089,59.2293,59.2021,59.2089,56279.0
2017-01-17 13:35:00,87.1,87.18,87.1,87.14,72656.0,59.2089,59.2633,59.2089,59.2361,72656.0
2017-01-17 13:40:00,87.15,87.19,87.11,87.19,61785.0,59.2429,59.2701,59.2157,59.2701,61785.0
2017-01-17 13:45:00,87.18,87.21,87.17,87.21,75886.0,59.2633,59.2837,59.2565,59.2837,75886.0
2017-01-17 13:50:00,87.2,87.25,87.2,87.23,116992.0,59.2769,59.3109,59.2769,59.2973,116992.0
2017-01-17 13:55:00,87.22,87.25,87.18,87.23,122450.0,59.2905,59.3109,59.2633,59.2973,122450.0
2017-01-17 14:00:00,87.23,87.23,87.13,87.14,55563.0,59.2973,59.2973,59.2293,59.2361,55563.0
2017-01-17 14:05:00,87.14,87.21,87.11,87.21,64653.0,59.2361,59.2837,59.2157,59.2837,64653.0
2017-01-17 14:10:00,87.21,87.24,87.18,87.23,73318.0,59.2837,59.3041,59.2633,59.2973,73318.0
2017-01-17 14:15:00,87.23,87.24,87.16,87.2,63953.0,59.2973,59.3041,59.2497,59.2769,63953.0
2017-01-17 14:20:00,87.21,87.23,87.16,87.18,113267.0,59.2837,59.2973,59.2497,59.2633,113267.0
2017-01-17 14:25:00,87.18,87.19,87.13,87.15,64873.0,59.2633,59.2701,59.2293,59.2429,64873.0
2017-01-17 14:30:00,87.15,87.17,87.11,87.11,86203.0,59.2429,59.2565,59.2157,59.2157,86203.0
2017-01-17 14:35:00,87.12,87.12,87.02,87.05,84383.0,59.2225,59.2225,59.1545,59.1749,84383.0
2017-01-17 14:40:00,87.05,87.08,87.01,87.08,66246.0,59.1749,59.1953,59.1477,59.1953,66246.0
2017-01-17 14:45:00,87.08,87.13,87.08,87.11,104453.0,59.1953,59.2293,59.1953,59.2157,104453.0
2017-01-17 14:50:00,87.12,87.14,87.06,87.08,366954.0,59.2225,59.2361,59.1817,59.1953,366954.0
2017-01-17 14:55:00,87.07,87.11,87.04,87.11,69573.0,59.1885,59.2157,59.1681,59.2157,69573.0
2017-01-17 15:00:00,87.11,87.13,87.06,87.09,105750.0,59.2157,59.2293,59.1817,59.2021,105750.0
2017-01-17 15:05:00,87.09,87.13,87.03,87.12,262487.0,59.2021,59.2293,59.1613,59.2225,262487.0
2017-01-17 15:10:00,87.12,87.17,87.11,87.13,149788.0,59.2225,59.2565,59.2157,59.2293,149788.0
2017-01-17 15:15:00,87.12,87.16,87.1,87.14,97852.0,59.2225,59.2497,59.2089,59.2361,97852.0
2017-01-17 15:20:00,87.14,87.16,87.1,87.11,119370.0,59.2361,59.2497,59.2089,59.2157,119370.0
2017-01-17 15:25:00,87.11,87.14,87.08,87.12,111385.0,59.2157,59.2361,59.1953,59.2225,111385.0
2017-01-17 15:30:00,87.12,87.19,87.11,87.14,151421.0,59.2225,59.2701,59.2157,59.2361,151421.0
2017-01-17 15:35:00,87.15,87.15,87.04,87.06,219362.0,59.2429,59.2429,59.1681,59.1817,219362.0
2017-01-17 15:40:00,87.06,87.08,87.0,87.04,138331.0,59.1817,59.1953,59.1409,59.1681,138331.0
2017-01-17 15:45:00,87.04,87.12,87.03,87.12,172036.0,59.1681,59.2225,59.1613,59.2225,172036.0
2017-01-17 15:50:00,87.12,87.19,87.1,87.16,291713.0,59.2225,59.2701,59.2089,59.2497,291713.0
2017-01-17 15:55:00,87.17,87.39,87.16,87.35,911823.0,59.2565,59.406,59.2497,59.3789,911823.0
2017-01-18 09:30:00,87.06,87.26,87.01,87.12,287402.0,59.1817,59.3177,59.1477,59.2225,287402.0
2017-01-18 09:35:00,87.13,87.29,87.06,87.25,115349.0,59.2293,59.3381,59.1817,59.3109,115349.0
2017-01-18 09:40:00,87.23,87.41,87.13,87.17,155774.0,59.2973,59.4196,59.2293,59.2565,155774.0
2017-01-18 09:45:00,87.16,87.18,87.0,87.03,118834.0,59.2497,59.2633,59.1409,59.1613,118834.0
2017-01-18 09:50:00,87.03,87.04,86.86,86.88,185114.0,59.1613,59.1681,59.0458,59.0594,185114.0
2017-01-18 09:55:00,86.88,86.93,86.81,86.86,122233.0,59.0594,59.0933,59.0118,59.0458,122233.0
2017-01-18 10:00:00,86.86,86.91,86.78,86.86,68649.0,59.0458,59.0797,58.9914,59.0458,68649.0
2017-01-18 10:05:00,86.86,86.89,86.79,86.81,110618.0,59.0458,59.0662,58.9982,59.0118,110618.0
2017-01-18 10:10:00,86.81,86.85,86.73,86.75,211581.0,59.0118,59.039,58.9574,58.971,211581.0
2017-01-18 10:15:00,86.75,86.76,86.65,86.67,100772.0,58.971,58.9778,58.903,58.9166,100772.0
2017-01-18 10:20:00,86.68,86.77,86.64,86.64,154469.0,58.9234,58.9846,58.8962,58.8962,154469.0
2017-01-18 10:25:00,86.65,86.69,86.61,86.63,67651.0,58.903,58.9302,58.8758,58.8894,67651.0
2017-01-18 10:30:00,86.64,86.78,86.62,86.73,78775.0,58.8962,58.9914,58.8826,58.9574,78775.0
2017-01-18 10:35:00,86.73,86.77,86.69,86.69,70332.0,58.9574,58.9846,58.9302,58.9302,70332.0
2017-01-18 10:40:00,86.69,86.74,86.66,86.69,79921.0,58.9302,58.9642,58.9098,58.9302,79921.0
2017-01-18 10:45:00,86.7,86.71,86.65,86.67,74103.0,58.937,58.9438,58.903,58.9166,74103.0
2017-01-18 10:50:00,86.68,86.68,86.63,86.64,70301.0,58.9234,58.9234,58.8894,58.8962,70301.0
2017-01-18 10:55:00,86.65,86.65,86.56,86.62,78925.0,58.903,58.903,58.8418,58.8826,78925.0
2017-01-18 11:00:00,86.62,86.65,86.57,86.57,79189.0,58.8826,58.903,58.8486,58.8486,79189.0
2017-01-18 11:05:00,86.57,86.62,86.54,86.57,63984.0,58.8486,58.8826,58.8282,58.8486,63984.0
2017-01-18 11:10:00,86.58,86.67,86.55,86.66,70845.0,58.8554,58.9166,58.835,58.9098,70845.0
2017-01-18 11:15:00,86.66,86.85,86.66,86.78,114460.0,58.9098,59.039,58.9098,58.9914,114460.0
2017-01-18 11:20:00,86.78,86.81,86.73,86.78,78668.0,58.9914,59.0118,58.9574,58.9914,78668.0
2017-01-18 11:25:00,86.78,86.78,86.71,86.74,70990.0,58.9914,58.9914,58.9438,58.9642,70990.0
2017-01-18 11:30:00,86.75,86.77,86.65,86.67,66575.0,58.971,58.9846,58.903,58.9166,66575.0
2017-01-18 11:35:00,86.67,86.73,86.65,86.67,122783.0,58.9166,58.9574,58.903,58.9166,122783.0
2017-01-18 11:40:00,86.66,86.7,86.6,86.62,72900.0,58.9098,58.937,58.869,58.8826,72900.0
2017-01-18 11:45:00,86.61,86.72,86.57,86.72,91439.0,58.8758,58.9506,58.8486,58.9506,91439.0
2017-01-18 11:50:00,86.72,86.72,86.66,86.69,46768.0,58.9506,58.9506,58.9098,58.9302,46768.0
2017-01-18 11:55:00,86.7,86.72,86.58,86.6,85130.0,58.937,58.9506,58.8554,58.869,85130.0
2017-01-18 12:00:00,86.6,86.72,86.59,86.68,66810.0,58.869,58.9506,58.8622,58.9234,66810.0
2017-01-18 12:05:00,86.67,86.71,86.66,86.67,43629.0,58.9166,58.9438,58.9098,58.9166,43629.0
2017-01-18 12:10:00,86.67,86.69,86.6,86.6,79170.0,58.9166,58.9302,58.869,58.869,79170.0
2017-01-18 12:15:00,86.61,86.64,86.56,86.57,59766.0,58.8758,58.8962,58.8418,58.8486,59766.0
2017-01-18 12:20:00,86.57,86.63,86.55,86.56,61989.0,58.8486,58.8894,58.835,58.8418,61989.0
2017-01-18 12:25:00,86.57,86.61,86.55,86.6,32132.0,58.8486,58.8758,58.835,58.869,32132.0
2017-01-18 12:30:00,86.6,86.61,86.52,86.55,54845.0,58.869,58.8758,58.8146,58.835,54845.0
2017-01-18 12:35:00,86.56,86.58,86.51,86.52,35422.0,58.8418,58.8554,58.8078,58.8146,35422.0
2017-01-18 12:40:00,86.52,86.53,86.49,86.49,53984.0,58.8146,58.8214,58.7942,58.7942,53984.0
2017-01-18 12:45:00,86.49,86.51,86.38,86.39,62668.0,58.7942,58.8078,58.7195,58.7263,62668.0
2017-01-18 12:50:00,86.39,86.39,86.33,86.34,84457.0,58.7263,58.7263,58.6855,58.6923,84457.0
2017-01-18 12:55:00,86.34,86.34,86.26,86.27,134142.0,58.6923,58.6923,58.6379,58.6447,134142.0
2017-01-18 13:00:00,86.27,86.28,86.23,86.24,130913.0,58.6447,58.6515,58.6175,58.6243,130913.0
2017-01-18 13:05:00,86.23,86.29,86.21,86.26,104685.0,58.6175,58.6583,58.6039,58.6379,104685.0
2017-01-18 13:10:00,86.26,86.27,86.16,86.18,108412.0,58.6379,58.6447,58.5699,58.5835,108412.0
2017-01-18 13:15:00,86.18,86.24,86.16,86.24,50816.0,58.5835,58.6243,58.5699,58.6243,50816.0
2017-01-18 13:20:00,86.23,86.24,86.19,86.22,31913.0,58.6175,58.6243,58.5903,58.6107,31913.0
2017-01-18 13:25:00,86.22,86.23,86.17,86.19,66907.0,58.6107,58.6175,58.5767,58.5903,66907.0
2017-01-18 13:30:00,86.18,86.19,86.13,86.13,106063.0,58.5835,58.5903,58.5495,58.5495,106063.0
2017-01-18 13:35:00,86.14,86.14,86.1,86.1,126991.0,58.5563,58.5563,58.5291,58.5291,126991.0
2017-01-18 13:40:00,86.1,86.12,86.05,86.11,82020.0,58.5291,58.5427,58.4951,58.5359,82020.0
2017-01-18 13:45:00,86.11,86.12,86.05,86.12,60582.0,58.5359,58.5427,58.4951,58.5427,60582.0
2017-01-18 13:50:00,86.12,86.12,86.1,86.1,53224.0,58.5427,58.5427,58.5291,58.5291,53224.0
2017-01-18 13:55:00,86.11,86.13,86.09,86.11,79452.0,58.5359,58.5495,58.5223,58.5359,79452.0
2017-01-18 14:00:00,86.12,86.19,86.1,86.18,78567.0,58.5427,58.5903,58.5291,58.5835,78567.0
2017-01-18 14:05:00,86.19,86.23,86.16,86.2,69055.0,58.5903,58.6175,58.5699,58.5971,69055.0
2017-01-18 14:10:00,86.2,86.22,86.18,86.21,58515.0,58.5971,58.6107,58.5835,58.6039,58515.0
2017-01-18 14:15:00,86.21,86.21,86.16,86.2,47380.0,58.6039,58.6039,58.5699,58.5971,47380.0
2017-01-18 14:20:00,86.2,86.25,86.18,86.25,67972.0,58.5971,58.6311,58.5835,58.6311,67972.0
2017-01-18 14:25:00,86.25,86.27,86.21,86.22,81079.0,58.6311,58.6447,58.6039,58.6107,81079.0
2017-01-18 14:30:00,86.23,86.23,86.18,86.22,73430.0,58.6175,58.6175,58.5835,58.6107,73430.0
2017-01-18 14:35:00,86.21,86.22,86.2,86.2,44653.0,58.6039,58.6107,58.5971,58.5971,44653.0
2017-01-18 14:40:00,86.21,86.21,86.17,86.17,63606.0,58.6039,58.6039,58.5767,58.5767,63606.0
2017-01-18 14:45:00,86.17,86.23,86.15,86.15,80070.0,58.5767,58.6175,58.5631,58.5631,80070.0
2017-01-18 14:50:00,86.15,86.21,86.15,86.19,67770.0,58.5631,58.6039,58.5631,58.5903,67770.0
2017-01-18 14:55:00,86.19,86.24,86.19,86.22,54209.0,58.5903,58.6243,58.5903,58.6107,54209.0
2017-01-18 15:00:00,86.23,86.23,86.19,86.21,87425.0,58.6175,58.6175,58.5903,58.6039,87425.0
2017-01-18 15:05:00,86.22,86.25,86.2,86.21,78057.0,58.6107,58.6311,58.5971,58.6039,78057.0
2017-01-18 15:10:00,86.2,86.27,86.2,86.26,107446.0,58.5971,58.6447,58.5971,58.6379,107446.0
2017-01-18 15:15:00,86.26,86.26,86.21,86.24,69706.0,58.6379,58.6379,58.6039,58.6243,69706.0
2017-01-18 15:20:00,86.24,86.25,86.2,86.23,75860.0,58.6243,58.6311,58.5971,58.6175,75860.0
2017-01-18 15:25:00,86.22,86.22,86.17,86.18,107448.0,58.6107,58.6107,58.5767,58.5835,107448.0
2017-01-18 15:30:00,86.18,86.19,86.16,86.17,81636.0,58.5835,58.5903,58.5699,58.5767,81636.0
2017-01-18 15:35:00,86.18,86.26,86.17,86.23,315497.0,58.5835,58.6379,58.5767,58.6175,315497.0
2017-01-18 15:40:00,86.23,86.26,86.2,86.23,197670.0,58.6175,58.6379,58.5971,58.6175,197670.0
2017-01-18 15:45:00,86.23,86.27,86.21,86.23,263198.0,58.6175,58.6447,58.6039,58.6175,263198.0
2017-01-18 15:50:00,86.23,86.23,86.17,86.2,301170.0,58.6175,58.6175,58.5767,58.5971,301170.0
2017-01-18 15:55:00,86.2,86.3,86.17,86.28,1096376.0,58.5971,58.6651,58.5767,58.6515,1096376.0
2017-01-19 09:30:00,85.97,86.1,85.77,85.83,590160.0,58.4408,58.5291,58.3048,58.3456,590160.0
2017-01-19 09:35:00,85.84,85.85,85.12,85.16,393822.0,58.3524,58.3592,57.8629,57.8901,393822.0
2017-01-19 09:40:00,85.17,85.18,85.02,85.05,599208.0,57.8969,57.9037,57.795,57.8154,599208.0
2017-01-19 09:45:00,85.05,85.23,85.01,85.12,196203.0,57.8154,57.9377,57.7882,57.8629,196203.0
2017-01-19 09:50:00,85.11,85.12,85.01,85.07,176968.0,57.8561,57.8629,57.7882,57.829,176968.0
2017-01-19 09:55:00,85.05,85.13,85.04,85.05,124752.0,57.8154,57.8697,57.8086,57.8154,124752.0
2017-01-19 10:00:00,85.06,85.18,85.03,85.12,187979.0,57.8222,57.9037,57.8018,57.8629,187979.0
2017-01-19 10:05:00,85.11,85.15,85.07,85.12,144462.0,57.8561,57.8833,57.829,57.8629,144462.0
2017-01-19 10:10:00,85.12,85.13,85.06,85.07,98169.0,57.8629,57.8697,57.8222,57.829,98169.0
2017-01-19 10:15:00,85.06,85.12,85.06,85.09,105672.0,57.8222,57.8629,57.8222,57.8425,105672.0
2017-01-19 10:20:00,85.09,85.1,84.9,84.91,399270.0,57.8425,57.8493,57.7134,57.7202,399270.0
2017-01-19 10:25:00,84.91,85.06,84.9,84.98,138078.0,57.7202,57.8222,57.7134,57.7678,138078.0
2017-01-19 10:30:00,85.0,85.03,84.93,84.98,154215.0,57.7814,57.8018,57.7338,57.7678,154215.0
2017-01-19 10:35:00,84.98,85.02,84.96,84.97,135128.0,57.7678,57.795,57.7542,57.761,135128.0
2017-01-19 10:40:00,84.97,84.97,84.91,84.95,105007.0,57.761,57.761,57.7202,57.7474,105007.0
2017-01-19 10:45:00,84.95,84.99,84.91,84.95,107843.0,57.7474,57.7746,57.7202,57.7474,107843.0
2017-01-19 10:50:00,84.95,84.98,84.9,84.91,81053.0,57.7474,57.7678,57.7134,57.7202,81053.0
2017-01-19 10:55:00,84.91,84.92,84.86,84.9,243923.0,57.7202,57.727,57.6862,57.7134,243923.0
2017-01-19 11:00:00,84.89,84.93,84.8,84.85,148468.0,57.7066,57.7338,57.6454,57.6794,148468.0
2017-01-19 11:05:00,84.86,84.98,84.83,84.94,121379.0,57.6862,57.7678,57.6658,57.7406,121379.0
2017-01-19 11:10:00,84.94,85.13,84.92,85.09,141023.0,57.7406,57.8697,57.727,57.8425,141023.0
2017-01-19 11:15:00,85.09,85.13,85.02,85.05,120366.0,57.8425,57.8697,57.795,57.8154,120366.0
2017-01-19 11:20:00,85.05,85.13,85.02,85.08,118757.0,57.8154,57.8697,57.795,57.8358,118757.0
2017-01-19 11:25:00,85.09,85.1,85.05,85.06,170401.0,57.8425,57.8493,57.8154,57.8222,170401.0
2017-01-19 11:30:00,85.07,85.08,85.02,85.02,112450.0,57.829,57.8358,57.795,57.795,112450.0
2017-01-19 11:35:00,85.02,85.03,84.98,85.01,97695.0,57.795,57.8018,57.7678,57.7882,97695.0
2017-01-19 11:40:00,85.02,85.12,85.01,85.11,191791.0,57.795,57.8629,57.7882,57.8561,191791.0
2017-01-19 11:45:00,85.11,85.14,85.04,85.06,91451.0,57.8561,57.8765,57.8086,57.8222,91451.0
2017-01-19 11:50:00,85.06,85.07,85.0,85.06,120191.0,57.8222,57.829,57.7814,57.8222,120191.0
2017-01-19 11:55:00,85.05,85.06,85.01,85.04,46140.0,57.8154,57.8222,57.7882,57.8086,46140.0
2017-01-19 12:00:00,85.04,85.08,85.02,85.08,53149.0,57.8086,57.8358,57.795,57.8358,53149.0
2017-01-19 12:05:00,85.09,85.14,85.07,85.13,78402.0,57.8425,57.8765,57.829,57.8697,78402.0
2017-01-19 12:10:00,85.13,85.13,85.09,85.09,52907.0,57.8697,57.8697,57.8425,57.8425,52907.0
2017-01-19 12:15:00,85.1,85.1,84.99,85.01,108867.0,57.8493,57.8493,57.7746,57.7882,108867.0
2017-01-19 12:20:00,85.01,85.01,84.93,84.96,108503.0,57.7882,57.7882,57.7338,57.7542,108503.0
2017-01-19 12:25:00,84.96,85.01,84.95,84.96,62569.0,57.7542,57.7882,57.7474,57.7542,62569.0
2017-01-19 12:30:00,84.95,84.97,84.9,84.9,162236.0,57.7474,57.761,57.7134,57.7134,162236.0
2017-01-19 12:35:00,84.9,84.95,84.9,84.92,72606.0,57.7134,57.7474,57.7134,57.727,72606.0
2017-01-19 12:40:00,84.92,84.93,84.9,84.91,98588.0,57.727,57.7338,57.7134,57.7202,98588.0
2017-01-19 12:45:00,84.91,84.93,84.9,84.91,76785.0,57.7202,57.7338,57.7134,57.7202,76785.0
2017-01-19 12:50:00,84.9,84.95,84.9,84.94,327806.0,57.7134,57.7474,57.7134,57.7406,327806.0
2017-01-19 12:55:00,84.94,85.04,84.93,85.03,159769.0,57.7406,57.8086,57.7338,57.8018,159769.0
2017-01-19 13:00:00,85.02,85.14,85.01,85.07,121082.0,57.795,57.8765,57.7882,57.829,121082.0
2017-01-19 13:05:00,85.08,85.09,85.03,85.06,70297.0,57.8358,57.8425,57.8018,57.8222,70297.0
2017-01-19 13:10:00,85.07,85.08,85.0,85.0,117846.0,57.829,57.8358,57.7814,57.7814,117846.0
2017-01-19 13:15:00,85.01,85.04,84.98,84.99,103280.0,57.7882,57.8086,57.7678,57.7746,103280.0
2017-01-19 13:20:00,84.99,85.02,84.96,84.97,92933.0,57.7746,57.795,57.7542,57.761,92933.0
2017-01-19 13:25:00,84.97,85.01,84.93,84.99,98168.0,57.761,57.7882,57.7338,57.7746,98168.0
2017-01-19 13:30:00,85.0,85.04,84.98,85.02,69516.0,57.7814,57.8086,57.7678,57.795,69516.0
2017-01-19 13:35:00,85.01,85.08,85.0,85.03,61212.0,57.7882,57.8358,57.7814,57.8018,61212.0
2017-01-19 13:40:00,85.03,85.06,85.0,85.0,82136.0,57.8018,57.8222,57.7814,57.7814,82136.0
2017-01-19 13:45:00,85.0,85.01,84.96,84.97,49451.0,57.7814,57.7882,57.7542,57.761,49451.0
2017-01-19 13:50:00,84.96,85.01,84.95,84.98,77911.0,57.7542,57.7882,57.7474,57.7678,77911.0
2017-01-19 13:55:00,84.98,85.01,84.97,85.0,64340.0,57.7678,57.7882,57.761,57.7814,64340.0
2017-01-19 14:00:00,85.0,85.05,84.99,85.05,61321.0,57.7814,57.8154,57.7746,57.8154,61321.0
2017-01-19 14:05:00,85.05,85.05,84.86,84.88,101701.0,57.8154,57.8154,57.6862,57.6998,101701.0
2017-01-19 14:10:00,84.88,84.91,84.86,84.89,80500.0,57.6998,57.7202,57.6862,57.7066,80500.0
2017-01-19 14:15:00,84.88,84.9,84.85,84.86,59649.0,57.6998,57.7134,57.6794,57.6862,59649.0
2017-01-19 14:20:00,84.86,84.86,84.81,84.84,143515.0,57.6862,57.6862,57.6522,57.6726,143515.0
2017-01-19 14:25:00,84.85,84.85,84.8,84.81,240873.0,57.6794,57.6794,57.6454,57.6522,240873.0
2017-01-19 14:30:00,84.81,84.85,84.8,84.81,81736.0,57.6522,57.6794,57.6454,57.6522,81736.0
2017-01-19 14:35:00,84.81,84.82,84.76,84.76,129789.0,57.6522,57.659,57.6182,57.6182,129789.0
2017-01-19 14:40:00,84.76,84.81,84.75,84.8,89731.0,57.6182,57.6522,57.6114,57.6454,89731.0
2017-01-19 14:45:00,84.8,84.82,84.77,84.81,148680.0,57.6454,57.659,57.625,57.6522,148680.0
2017-01-19 14:50:00,84.8,84.81,84.77,84.78,76547.0,57.6454,57.6522,57.625,57.6318,76547.0
2017-01-19 14:55:00,84.78,84.8,84.71,84.71,180122.0,57.6318,57.6454,57.5842,57.5842,180122.0
2017-01-19 15:00:00,84.71,84.72,84.65,84.68,128054.0,57.5842,57.591,57.5434,57.5638,128054.0
2017-01-19 15:05:00,84.68,84.72,84.68,84.7,148097.0,57.5638,57.591,57.5638,57.5774,148097.0
2017-01-19 15:10:00,84.7,84.7,84.68,84.68,92620.0,57.5774,57.5774,57.5638,57.5638,92620.0
2017-01-19 15:15:00,84.68,84.73,84.68,84.71,117440.0,57.5638,57.5978,57.5638,57.5842,117440.0
2017-01-19 15:20:00,84.71,84.78,84.7,84.78,148988.0,57.5842,57.6318,57.5774,57.6318,148988.0
2017-01-19 15:25:00,84.78,84.79,84.7,84.71,211616.0,57.6318,57.6386,57.5774,57.5842,211616.0
2017-01-19 15:30:00,84.71,84.75,84.68,84.69,309408.0,57.5842,57.6114,57.5638,57.5706,309408.0
2017-01-19 15:35:00,84.68,84.72,84.68,84.7,275420.0,57.5638,57.591,57.5638,57.5774,275420.0
2017-01-19 15:40:00,84.69,84.71,84.6,84.6,273406.0,57.5706,57.5842,57.5095,57.5095,273406.0
2017-01-19 15:45:00,84.61,84.65,84.59,84.6,362714.0,57.5163,57.5434,57.5027,57.5095,362714.0
2017-01-19 15:50:00,84.61,84.66,84.6,84.65,396673.0,57.5163,57.5502,57.5095,57.5434,396673.0
2017-01-19 15:55:00,84.66,84.81,84.62,84.71,1154142.0,57.5502,57.6522,57.5231,57.5842,1154142.0
2017-01-20 09:30:00,85.44,85.73,85.27,85.6,2033945.0,58.0805,58.2776,57.9649,58.1892,2033945.0
2017-01-20 09:35:00,85.62,85.96,85.6,85.77,295686.0,58.2028,58.434,58.1892,58.3048,295686.0
2017-01-20 09:40:00,85.76,85.76,85.62,85.65,232052.0,58.298,58.298,58.2028,58.2232,232052.0
2017-01-20 09:45:00,85.65,85.65,85.41,85.49,318858.0,58.2232,58.2232,58.0601,58.1145,318858.0
2017-01-20 09:50:00,85.49,85.5,85.39,85.4,163131.0,58.1145,58.1213,58.0465,58.0533,163131.0
2017-01-20 09:55:00,85.4,85.43,85.33,85.35,199332.0,58.0533,58.0737,58.0057,58.0193,199332.0
2017-01-20 10:00:00,85.35,85.4,85.35,85.36,274504.0,58.0193,58.0533,58.0193,58.0261,274504.0
2017-01-20 10:05:00,85.37,85.39,85.31,85.35,198302.0,58.0329,58.0465,57.9921,58.0193,198302.0
2017-01-20 10:10:00,85.34,85.36,85.24,85.29,192208.0,58.0125,58.0261,57.9445,57.9785,192208.0
2017-01-20 10:15:00,85.3,85.39,85.3,85.36,148810.0,57.9853,58.0465,57.9853,58.0261,148810.0
2017-01-20 10:20:00,85.35,85.58,85.35,85.58,140798.0,58.0193,58.1756,58.0193,58.1756,140798.0
2017-01-20 10:25:00,85.57,85.65,85.55,85.56,196968.0,58.1688,58.2232,58.1552,58.162,196968.0
2017-01-20 10:30:00,85.57,85.57,85.4,85.48,133412.0,58.1688,58.1688,58.0533,58.1077,133412.0
2017-01-20 10:35:00,85.48,85.51,85.41,85.41,129642.0,58.1077,58.1281,58.0601,58.0601,129642.0
2017-01-20 10:40:00,85.41,85.54,85.41,85.47,77848.0,58.0601,58.1485,58.0601,58.1009,77848.0
2017-01-20 10:45:00,85.48,85.57,85.47,85.55,98784.0,58.1077,58.1688,58.1009,58.1552,98784.0
2017-01-20 10:50:00,85.56,85.6,85.51,85.53,82220.0,58.162,58.1892,58.1281,58.1417,82220.0
2017-01-20 10:55:00,85.53,85.6,85.47,85.56,130691.0,58.1417,58.1892,58.1009,58.162,130691.0
2017-01-20 11:00:00,85.56,85.59,85.45,85.46,80878.0,58.162,58.1824,58.0873,58.0941,80878.0
2017-01-20 11:05:00,85.45,85.46,85.34,85.38,117686.0,58.0873,58.0941,58.0125,58.0397,117686.0
2017-01-20 11:10:00,85.38,85.41,85.29,85.36,128614.0,58.0397,58.0601,57.9785,58.0261,128614.0
2017-01-20 11:15:00,85.36,85.4,85.31,85.39,210777.0,58.0261,58.0533,57.9921,58.0465,210777.0
2017-01-20 11:20:00,85.39,85.4,85.28,85.32,115715.0,58.0465,58.0533,57.9717,57.9989,115715.0
2017-01-20 11:25:00,85.32,85.4,85.31,85.34,88726.0,57.9989,58.0533,57.9921,58.0125,88726.0
2017-01-20 11:30:00,85.34,85.4,85.33,85.39,85493.0,58.0125,58.0533,58.0057,58.0465,85493.0
2017-01-20 11:35:00,85.4,85.4,85.36,85.38,73576.0,58.0533,58.0533,58.0261,58.0397,73576.0
2017-01-20 11:40:00,85.38,85.4,85.36,85.4,93873.0,58.0397,58.0533,58.0261,58.0533,93873.0
2017-01-20 11:45:00,85.4,85.4,85.35,85.35,77344.0,58.0533,58.0533,58.0193,58.0193,77344.0
2017-01-20 11:50:00,85.36,85.39,85.31,85.37,68028.0,58.0261,58.0465,57.9921,58.0329,68028.0
2017-01-20 11:55:00,85.36,85.38,85.32,85.36,88584.0,58.0261,58.0397,57.9989,58.0261,88584.0
2017-01-20 12:00:00,85.36,85.37,85.29,85.29,96265.0,58.0261,58.0329,57.9785,57.9785,96265.0
2017-01-20 12:05:00,85.28,85.34,85.09,85.24,215536.0,57.9717,58.0125,57.8425,57.9445,215536.0
2017-01-20 12:10:00,85.25,85.28,85.18,85.18,99039.0,57.9513,57.9717,57.9037,57.9037,99039.0
2017-01-20 12:15:00,85.18,85.43,85.1,85.39,206565.0,57.9037,58.0737,57.8493,58.0465,206565.0
2017-01-20 12:20:00,85.38,85.42,85.32,85.33,103642.0,58.0397,58.0669,57.9989,58.0057,103642.0
2017-01-20 12:25:00,85.33,85.35,85.16,85.25,121675.0,58.0057,58.0193,57.8901,57.9513,121675.0
2017-01-20 12:30:00,85.24,85.25,85.1,85.24,91168.0,57.9445,57.9513,57.8493,57.9445,91168.0
2017-01-20 12:35:00,85.24,85.24,85.14,85.18,101370.0,57.9445,57.9445,57.8765,57.9037,101370.0
2017-01-20 12:40:00,85.19,85.31,85.16,85.31,81838.0,57.9105,57.9921,57.8901,57.9921,81838.0
2017-01-20 12:45:00,85.3,85.34,85.26,85.27,77410.0,57.9853,58.0125,57.9581,57.9649,77410.0
2017-01-20 12:50:00,85.27,85.33,85.19,85.2,99958.0,57.9649,58.0057,57.9105,57.9173,99958.0
2017-01-20 12:55:00,85.2,85.24,85.1,85.22,79291.0,57.9173,57.9445,57.8493,57.9309,79291.0
2017-01-20 13:00:00,85.21,85.22,85.05,85.06,94508.0,57.9241,57.9309,57.8154,57.8222,94508.0
2017-01-20 13:05:00,85.07,85.15,85.06,85.09,110186.0,57.829,57.8833,57.8222,57.8425,110186.0
2017-01-20 13:10:00,85.1,85.16,85.09,85.14,112400.0,57.8493,57.8901,57.8425,57.8765,112400.0
2017-01-20 13:15:00,85.14,85.18,85.08,85.11,133605.0,57.8765,57.9037,57.8358,57.8561,133605.0
2017-01-20 13:20:00,85.11,85.25,85.08,85.24,86076.0,57.8561,57.9513,57.8358,57.9445,86076.0
2017-01-20 13:25:00,85.23,85.25,85.18,85.23,71573.0,57.9377,57.9513,57.9037,57.9377,71573.0
2017-01-20 13:30:00,85.24,85.29,85.21,85.24,106683.0,57.9445,57.9785,57.9241,57.9445,106683.0
2017-01-20 13:35:00,85.23,85.25,85.2,85.24,85683.0,57.9377,57.9513,57.9173,57.9445,85683.0
2017-01-20 13:40:00,85.23,85.35,85.23,85.34,76359.0,57.9377,58.0193,57.9377,58.0125,76359.0
2017-01-20 13:45:00,85.33,85.37,85.25,85.27,128351.0,58.0057,58.0329,57.9513,57.9649,128351.0
2017-01-20 13:50:00,85.27,85.3,85.23,85.26,58783.0,57.9649,57.9853,57.9377,57.9581,58783.0
2017-01-20 13:55:00,85.27,85.3,85.21,85.27,61978.0,57.9649,57.9853,57.9241,57.9649,61978.0
2017-01-20 14:00:00,85.26,85.27,85.22,85.26,86537.0,57.9581,57.9649,57.9309,57.9581,86537.0
2017-01-20 14:05:00,85.26,85.32,85.24,85.32,86443.0,57.9581,57.9989,57.9445,57.9989,86443.0
2017-01-20 14:10:00,85.32,85.38,85.31,85.37,93839.0,57.9989,58.0397,57.9921,58.0329,93839.0
2017-01-20 14:15:00,85.36,85.44,85.33,85.39,83546.0,58.0261,58.0805,58.0057,58.0465,83546.0
2017-01-20 14:20:00,85.39,85.41,85.29,85.32,94627.0,58.0465,58.0601,57.9785,57.9989,94627.0
2017-01-20 14:25:00,85.33,85.4,85.3,85.38,75036.0,58.0057,58.0533,57.9853,58.0397,75036.0
2017-01-20 14:30:00,85.38,85.44,85.35,85.39,123894.0,58.0397,58.0805,58.0193,58.0465,123894.0
2017-01-20 14:35:00,85.38,85.39,85.31,85.31,107141.0,58.0397,58.0465,57.9921,57.9921,107141.0
2017-01-20 14:40:00,85.31,85.47,85.29,85.47,150922.0,57.9921,58.1009,57.9785,58.1009,150922.0
2017-01-20 14:45:00,85.46,85.47,85.36,85.38,152846.0,58.0941,58.1009,58.0261,58.0397,152846.0
2017-01-20 14:50:00,85.38,85.5,85.38,85.48,114715.0,58.0397,58.1213,58.0397,58.1077,114715.0
2017-01-20 14:55:00,85.49,85.52,85.46,85.48,128994.0,58.1145,58.1349,58.0941,58.1077,128994.0
2017-01-20 15:00:00,85.48,85.54,85.47,85.5,146418.0,58.1077,58.1485,58.1009,58.1213,146418.0
2017-01-20 15:05:00,85.5,85.64,85.49,85.61,349177.0,58.1213,58.2164,58.1145,58.196,349177.0
2017-01-20 15:10:00,85.61,85.65,85.55,85.59,162072.0,58.196,58.2232,58.1552,58.1824,162072.0
2017-01-20 15:15:00,85.58,85.59,85.52,85.58,118966.0,58.1756,58.1824,58.1349,58.1756,118966.0
2017-01-20 15:20:00,85.58,85.59,85.47,85.47,130270.0,58.1756,58.1824,58.1009,58.1009,130270.0
2017-01-20 15:25:00,85.48,85.5,85.43,85.45,154136.0,58.1077,58.1213,58.0737,58.0873,154136.0
2017-01-20 15:30:00,85.45,85.52,85.42,85.51,180255.0,58.0873,58.1349,58.0669,58.1281,180255.0
2017-01-20 15:35:00,85.51,85.62,85.5,85.59,246023.0,58.1281,58.2028,58.1213,58.1824,246023.0
2017-01-20 15:40:00,85.6,85.77,85.6,85.73,382846.0,58.1892,58.3048,58.1892,58.2776,382846.0
2017-01-20 15:45:00,85.72,85.82,85.69,85.8,539635.0,58.2708,58.3388,58.2504,58.3252,539635.0
2017-01-20 15:50:00,85.79,85.82,85.75,85.8,443364.0,58.3184,58.3388,58.2912,58.3252,443364.0
2017-01-20 15:55:00,85.81,85.95,85.79,85.88,1257021.0,58.332,58.4272,58.3184,58.3796,1257021.0
2017-01-23 09:30:00,85.65,85.88,85.57,85.62,322541.0,58.2232,58.3796,58.1688,58.2028,322541.0
2017-01-23 09:35:00,85.63,85.72,85.51,85.61,185086.0,58.2096,58.2708,58.1281,58.196,185086.0
2017-01-23 09:40:00,85.6,85.69,85.5,85.51,173263.0,58.1892,58.2504,58.1213,58.1281,173263.0
2017-01-23 09:45:00,85.52,85.53,85.45,85.48,168733.0,58.1349,58.1417,58.0873,58.1077,168733.0
2017-01-23 09:50:00,85.49,85.58,85.46,85.53,203846.0,58.1145,58.1756,58.0941,58.1417,203846.0
2017-01-23 09:55:00,85.54,85.65,85.53,85.63,204994.0,58.1485,58.2232,58.1417,58.2096,204994.0
2017-01-23 10:00:00,85.63,85.76,85.61,85.69,108045.0,58.2096,58.298,58.196,58.2504,108045.0
2017-01-23 10:05:00,85.7,85.7,85.56,85.58,102287.0,58.2572,58.2572,58.162,58.1756,102287.0
2017-01-23 10:10:00,85.58,85.6,85.38,85.42,120670.0,58.1756,58.1892,58.0397,58.0669,120670.0
2017-01-23 10:15:00,85.43,85.45,85.32,85.37,124075.0,58.0737,58.0873,57.9989,58.0329,124075.0
2017-01-23 10:20:00,85.36,85.44,85.36,85.43,97164.0,58.0261,58.0805,58.0261,58.0737,97164.0
2017-01-23 10:25:00,85.42,85.44,85.31,85.31,113755.0,58.0669,58.0805,57.9921,57.9921,113755.0
2017-01-23 10:30:00,85.31,85.35,85.21,85.25,96684.0,57.9921,58.0193,57.9241,57.9513,96684.0
2017-01-23 10:35:00,85.25,85.28,85.22,85.24,88164.0,57.9513,57.9717,57.9309,57.9445,88164.0
2017-01-23 10:40:00,85.23,85.27,85.12,85.13,90497.0,57.9377,57.9649,57.8629,57.8697,90497.0
2017-01-23 10:45:00,85.12,85.26,85.12,85.26,97867.0,57.8629,57.9581,57.8629,57.9581,97867.0
2017-01-23 10:50:00,85.26,85.27,85.19,85.2,60872.0,57.9581,57.9649,57.9105,57.9173,60872.0
2017-01-23 10:55:00,85.2,85.23,85.16,85.17,52044.0,57.9173,57.9377,57.8901,57.8969,52044.0
2017-01-23 11:00:00,85.16,85.17,85.08,85.08,100388.0,57.8901,57.8969,57.8358,57.8358,100388.0
2017-01-23 11:05:00,85.09,85.16,85.08,85.1,126191.0,57.8425,57.8901,57.8358,57.8493,126191.0
2017-01-23 11:10:00,85.1,85.1,85.02,85.03,151742.0,57.8493,57.8493,57.795,57.8018,151742.0
2017-01-23 11:15:00,85.04,85.07,85.02,85.03,104413.0,57.8086,57.829,57.795,57.8018,104413.0
2017-01-23 11:20:00,85.04,85.04,84.96,84.97,152039.0,57.8086,57.8086,57.7542,57.761,152039.0
2017-01-23 11:25:00,84.96,85.01,84.92,85.0,137002.0,57.7542,57.7882,57.727,57.7814,137002.0
2017-01-23 11:30:00,85.0,85.06,85.0,85.02,89854.0,57.7814,57.8222,57.7814,57.795,89854.0
2017-01-23 11:35:00,85.02,85.05,84.98,85.02,135257.0,57.795,57.8154,57.7678,57.795,135257.0
2017-01-23 11:40:00,85.02,85.03,84.98,85.0,50081.0,57.795,57.8018,57.7678,57.7814,50081.0
2017-01-23 11:45:00,84.99,85.01,84.9,84.93,98053.0,57.7746,57.7882,57.7134,57.7338,98053.0
2017-01-23 11:50:00,84.93,84.94,84.8,84.81,112414.0,57.7338,57.7406,57.6454,57.6522,112414.0
2017-01-23 11:55:00,84.81,84.96,84.78,84.92,133965.0,57.6522,57.7542,57.6318,57.727,133965.0
2017-01-23 12:00:00,84.92,84.93,84.84,84.84,71962.0,57.727,57.7338,57.6726,57.6726,71962.0
2017-01-23 12:05:00,84.85,84.86,84.79,84.8,103543.0,57.6794,57.6862,57.6386,57.6454,103543.0
2017-01-23 12:10:00,84.8,84.82,84.75,84.8,67715.0,57.6454,57.659,57.6114,57.6454,67715.0
2017-01-23 12:15:00,84.81,84.85,84.75,84.85,102751.0,57.6522,57.6794,57.6114,57.6794,102751.0
2017-01-23 12:20:00,84.84,84.86,84.77,84.8,87967.0,57.6726,57.6862,57.625,57.6454,87967.0
2017-01-23 12:25:00,84.8,84.81,84.76,84.79,88758.0,57.6454,57.6522,57.6182,57.6386,88758.0
2017-01-23 12:30:00,84.79,84.85,84.78,84.84,59984.0,57.6386,57.6794,57.6318,57.6726,59984.0
2017-01-23 12:35:00,84.84,84.85,84.81,84.84,55230.0,57.6726,57.6794,57.6522,57.6726,55230.0
2017-01-23 12:40:00,84.84,84.91,84.82,84.88,60758.0,57.6726,57.7202,57.659,57.6998,60758.0
2017-01-23 12:45:00,84.88,84.93,84.84,84.87,50903.0,57.6998,57.7338,57.6726,57.693,50903.0
2017-01-23 12:50:00,84.87,84.89,84.83,84.86,62813.0,57.693,57.7066,57.6658,57.6862,62813.0
2017-01-23 12:55:00,84.86,84.91,84.85,84.91,40407.0,57.6862,57.7202,57.6794,57.7202,40407.0
2017-01-23 13:00:00,84.91,84.95,84.89,84.94,134288.0,57.7202,57.7474,57.7066,57.7406,134288.0
2017-01-23 13:05:00,84.94,84.95,84.89,84.89,71404.0,57.7406,57.7474,57.7066,57.7066,71404.0
2017-01-23 13:10:00,84.9,84.93,84.86,84.92,50651.0,57.7134,57.7338,57.6862,57.727,50651.0
2017-01-23 13:15:00,84.92,84.95,84.88,84.91,50207.0,57.727,57.7474,57.6998,57.7202,50207.0
2017-01-23 13:20:00,84.91,84.97,84.91,84.94,47974.0,57.7202,57.761,57.7202,57.7406,47974.0
2017-01-23 13:25:00,84.93,84.93,84.9,84.9,68940.0,57.7338,57.7338,57.7134,57.7134,68940.0
2017-01-23 13:30:00,84.9,84.97,84.86,84.93,82370.0,57.7134,57.761,57.6862,57.7338,82370.0
2017-01-23 13:35:00,84.94,85.12,84.94,85.12,123451.0,57.7406,57.8629,57.7406,57.8629,123451.0
2017-01-23 13:40:00,85.13,85.15,85.09,85.1,72633.0,57.8697,57.8833,57.8425,57.8493,72633.0
2017-01-23 13:45:00,85.09,85.1,85.04,85.05,60016.0,57.8425,57.8493,57.8086,57.8154,60016.0
2017-01-23 13:50:00,85.05,85.08,85.0,85.0,59939.0,57.8154,57.8358,57.7814,57.7814,59939.0
2017-01-23 13:55:00,85.01,85.08,85.01,85.05,58857.0,57.7882,57.8358,57.7882,57.8154,58857.0
2017-01-23 14:00:00,85.05,85.07,84.95,84.98,104302.0,57.8154,57.829,57.7474,57.7678,104302.0
2017-01-23 14:05:00,84.97,85.04,84.97,84.97,44028.0,57.761,57.8086,57.761,57.761,44028.0
2017-01-23 14:10:00,84.98,84.99,84.94,84.98,89469.0,57.7678,57.7746,57.7406,57.7678,89469.0
2017-01-23 14:15:00,84.99,85.0,84.91,84.91,93888.0,57.7746,57.7814,57.7202,57.7202,93888.0
2017-01-23 14:20:00,84.9,84.94,84.88,84.89,112476.0,57.7134,57.7406,57.6998,57.7066,112476.0
2017-01-23 14:25:00,84.89,84.92,84.87,84.91,51219.0,57.7066,57.727,57.693,57.7202,51219.0
2017-01-23 14:30:00,84.9,84.92,84.84,84.85,104301.0,57.7134,57.727,57.6726,57.6794,104301.0
2017-01-23 14:35:00,84.86,84.86,84.81,84.85,102764.0,57.6862,57.6862,57.6522,57.6794,102764.0
2017-01-23 14:40:00,84.85,84.86,84.81,84.86,80501.0,57.6794,57.6862,57.6522,57.6862,80501.0
2017-01-23 14:45:00,84.86,84.87,84.81,84.81,61265.0,57.6862,57.693,57.6522,57.6522,61265.0
2017-01-23 14:50:00,84.81,84.83,84.8,84.81,80920.0,57.6522,57.6658,57.6454,57.6522,80920.0
2017-01-23 14:55:00,84.81,84.89,84.8,84.88,53678.0,57.6522,57.7066,57.6454,57.6998,53678.0
2017-01-23 15:00:00,84.88,84.92,84.87,84.92,80294.0,57.6998,57.727,57.693,57.727,80294.0
2017-01-23 15:05:00,84.92,84.92,84.85,84.85,53946.0,57.727,57.727,57.6794,57.6794,53946.0
2017-01-23 15:10:00,84.86,84.88,84.82,84.83,59436.0,57.6862,57.6998,57.659,57.6658,59436.0
2017-01-23 15:15:00,84.83,84.86,84.8,84.82,86424.0,57.6658,57.6862,57.6454,57.659,86424.0
2017-01-23 15:20:00,84.83,84.91,84.8,84.88,101395.0,57.6658,57.7202,57.6454,57.6998,101395.0
2017-01-23 15:25:00,84.89,84.94,84.87,84.89,138761.0,57.7066,57.7406,57.693,57.7066,138761.0
2017-01-23 15:30:00,84.88,84.94,84.87,84.9,100336.0,57.6998,57.7406,57.693,57.7134,100336.0
2017-01-23 15:35:00,84.89,84.99,84.89,84.96,137839.0,57.7066,57.7746,57.7066,57.7542,137839.0
2017-01-23 15:40:00,84.97,85.06,84.96,85.03,147437.0,57.761,57.8222,57.7542,57.8018,147437.0
2017-01-23 15:45:00,85.03,85.03,84.96,84.98,174620.0,57.8018,57.8018,57.7542,57.7678,174620.0
2017-01-23 15:50:00,84.98,85.0,84.95,84.98,217055.0,57.7678,57.7814,57.7474,57.7678,217055.0
2017-01-23 15:55:00,84.98,85.04,84.97,85.0,506947.0,57.7678,57.8086,57.761,57.7814,506947.0
2017-01-24 09:30:00,84.98,85.42,84.94,85.41,381178.0,57.7678,58.0669,57.7406,58.0601,381178.0
2017-01-24 09:35:00,85.39,85.47,85.29,85.34,221538.0,58.0465,58.1009,57.9785,58.0125,221538.0
2017-01-24 09:40:00,85.33,85.35,85.25,85.29,191562.0,58.0057,58.0193,57.9513,57.9785,191562.0
2017-01-24 09:45:00,85.3,85.3,85.22,85.25,202057.0,57.9853,57.9853,57.9309,57.9513,202057.0
2017-01-24 09:50:00,85.26,85.34,85.25,85.25,118277.0,57.9581,58.0125,57.9513,57.9513,118277.0
2017-01-24 09:55:00,85.26,85.3,85.13,85.21,177921.0,57.9581,57.9853,57.8697,57.9241,177921.0
2017-01-24 10:00:00,85.21,85.26,85.1,85.13,154085.0,57.9241,57.9581,57.8493,57.8697,154085.0
2017-01-24 10:05:00,85.13,85.16,85.02,85.05,112427.0,57.8697,57.8901,57.795,57.8154,112427.0
2017-01-24 10:10:00,85.06,85.1,84.94,84.96,170235.0,57.8222,57.8493,57.7406,57.7542,170235.0
2017-01-24 10:15:00,84.95,84.96,84.84,84.84,109898.0,57.7474,57.7542,57.6726,57.6726,109898.0
2017-01-24 10:20:00,84.84,84.98,84.82,84.97,175498.0,57.6726,57.7678,57.659,57.761,175498.0
2017-01-24 10:25:00,84.97,84.98,84.89,84.92,115062.0,57.761,57.7678,57.7066,57.727,115062.0
2017-01-24 10:30:00,84.92,84.98,84.89,84.96,67432.0,57.727,57.7678,57.7066,57.7542,67432.0
2017-01-24 10:35:00,84.96,85.08,84.94,85.07,173965.0,57.7542,57.8358,57.7406,57.829,173965.0
2017-01-24 10:40:00,85.06,85.15,85.04,85.06,148099.0,57.8222,57.8833,57.8086,57.8222,148099.0
2017-01-24 10:45:00,85.06,85.07,84.97,84.98,101211.0,57.8222,57.829,57.761,57.7678,101211.0
2017-01-24 10:50:00,84.97,85.0,84.94,84.99,136022.0,57.761,57.7814,57.7406,57.7746,136022.0
2017-01-24 10:55:00,84.99,85.07,84.98,85.06,125765.0,57.7746,57.829,57.7678,57.8222,125765.0
2017-01-24 11:00:00,85.05,85.1,85.03,85.08,106992.0,57.8154,57.8493,57.8018,57.8358,106992.0
2017-01-24 11:05:00,85.08,85.14,85.08,85.13,101635.0,57.8358,57.8765,57.8358,57.8697,101635.0
2017-01-24 11:10:00,85.13,85.19,85.1,85.17,101663.0,57.8697,57.9105,57.8493,57.8969,101663.0
2017-01-24 11:15:00,85.18,85.2,85.11,85.12,70471.0,57.9037,57.9173,57.8561,57.8629,70471.0
2017-01-24 11:20:00,85.12,85.18,85.12,85.15,59362.0,57.8629,57.9037,57.8629,57.8833,59362.0
2017-01-24 11:25:00,85.15,85.24,85.12,85.22,63519.0,57.8833,57.9445,57.8629,57.9309,63519.0
2017-01-24 11:30:00,85.22,85.24,85.16,85.2,71495.0,57.9309,57.9445,57.8901,57.9173,71495.0
2017-01-24 11:35:00,85.21,85.21,85.14,85.17,129423.0,57.9241,57.9241,57.8765,57.8969,129423.0
2017-01-24 11:40:00,85.17,85.19,85.14,85.16,86585.0,57.8969,57.9105,57.8765,57.8901,86585.0
2017-01-24 11:45:00,85.16,85.2,85.08,85.08,179991.0,57.8901,57.9173,57.8358,57.8358,179991.0
2017-01-24 11:50:00,85.08,85.15,85.07,85.1,93276.0,57.8358,57.8833,57.829,57.8493,93276.0
2017-01-24 11:55:00,85.09,85.1,85.01,85.04,120063.0,57.8425,57.8493,57.7882,57.8086,120063.0
2017-01-24 12:00:00,85.04,85.08,85.02,85.04,90938.0,57.8086,57.8358,57.795,57.8086,90938.0
2017-01-24 12:05:00,85.04,85.06,84.96,84.97,142982.0,57.8086,57.8222,57.7542,57.761,142982.0
2017-01-24 12:10:00,84.98,85.1,84.95,85.03,146318.0,57.7678,57.8493,57.7474,57.8018,146318.0
2017-01-24 12:15:00,85.04,85.04,84.95,84.95,136238.0,57.8086,57.8086,57.7474,57.7474,136238.0
2017-01-24 12:20:00,84.94,85.07,84.93,85.04,124049.0,57.7406,57.829,57.7338,57.8086,124049.0
2017-01-24 12:25:00,85.04,85.04,84.98,84.98,62569.0,57.8086,57.8086,57.7678,57.7678,62569.0
2017-01-24 12:30:00,84.99,85.06,84.98,85.0,85605.0,57.7746,57.8222,57.7678,57.7814,85605.0
2017-01-24 12:35:00,85.0,85.05,84.99,85.03,51598.0,57.7814,57.8154,57.7746,57.8018,51598.0
2017-01-24 12:40:00,85.03,85.12,85.01,85.09,80355.0,57.8018,57.8629,57.7882,57.8425,80355.0
2017-01-24 12:45:00,85.1,85.19,85.04,85.18,102078.0,57.8493,57.9105,57.8086,57.9037,102078.0
2017-01-24 12:50:00,85.18,85.26,85.18,85.25,64260.0,57.9037,57.9581,57.9037,57.9513,64260.0
2017-01-24 12:55:00,85.26,85.28,85.23,85.24,83770.0,57.9581,57.9717,57.9377,57.9445,83770.0
2017-01-24 13:00:00,85.23,85.3,85.23,85.29,67000.0,57.9377,57.9853,57.9377,57.9785,67000.0
2017-01-24 13:05:00,85.3,85.3,85.24,85.26,129176.0,57.9853,57.9853,57.9445,57.9581,129176.0
2017-01-24 13:10:00,85.26,85.28,85.18,85.19,84805.0,57.9581,57.9717,57.9037,57.9105,84805.0
2017-01-24 13:15:00,85.18,85.22,85.16,85.18,56934.0,57.9037,57.9309,57.8901,57.9037,56934.0
2017-01-24 13:20:00,85.18,85.18,85.12,85.13,77780.0,57.9037,57.9037,57.8629,57.8697,77780.0
2017-01-24 13:25:00,85.13,85.24,85.13,85.22,89571.0,57.8697,57.9445,57.8697,57.9309,89571.0
2017-01-24 13:30:00,85.22,85.29,85.2,85.27,87132.0,57.9309,57.9785,57.9173,57.9649,87132.0
2017-01-24 13:35:00,85.27,85.29,85.22,85.25,64315.0,57.9649,57.9785,57.9309,57.9513,64315.0
2017-01-24 13:40:00,85.24,85.32,85.23,85.26,108275.0,57.9445,57.9989,57.9377,57.9581,108275.0
2017-01-24 13:45:00,85.25,85.28,85.23,85.27,81573.0,57.9513,57.9717,57.9377,57.9649,81573.0
2017-01-24 13:50:00,85.28,85.29,85.19,85.2,111913.0,57.9717,57.9785,57.9105,57.9173,111913.0
2017-01-24 13:55:00,85.2,85.22,85.13,85.19,209784.0,57.9173,57.9309,57.8697,57.9105,209784.0
2017-01-24 14:00:00,85.19,85.24,85.19,85.21,101225.0,57.9105,57.9445,57.9105,57.9241,101225.0
2017-01-24 14:05:00,85.21,85.25,85.14,85.18,168562.0,57.9241,57.9513,57.8765,57.9037,168562.0
2017-01-24 14:10:00,85.18,85.19,85.11,85.18,90896.0,57.9037,57.9105,57.8561,57.9037,90896.0
2017-01-24 14:15:00,85.18,85.25,85.17,85.22,68123.0,57.9037,57.9513,57.8969,57.9309,68123.0
2017-01-24 14:20:00,85.23,85.25,85.17,85.17,126181.0,57.9377,57.9513,57.8969,57.8969,126181.0
2017-01-24 14:25:00,85.17,85.22,85.15,85.15,113207.0,57.8969,57.9309,57.8833,57.8833,113207.0
2017-01-24 14:30:00,85.16,85.2,85.14,85.2,87192.0,57.8901,57.9173,57.8765,57.9173,87192.0
2017-01-24 14:35:00,85.19,85.21,85.16,85.16,71325.0,57.9105,57.9241,57.8901,57.8901,71325.0
2017-01-24 14:40:00,85.16,85.25,85.15,85.21,64046.0,57.8901,57.9513,57.8833,57.9241,64046.0
2017-01-24 14:45:00,85.21,85.26,85.17,85.22,130065.0,57.9241,57.9581,57.8969,57.9309,130065.0
2017-01-24 14:50:00,85.22,85.25,85.19,85.24,77852.0,57.9309,57.9513,57.9105,57.9445,77852.0
2017-01-24 14:55:00,85.24,85.24,85.21,85.22,73289.0,57.9445,57.9445,57.9241,57.9309,73289.0
2017-01-24 15:00:00,85.22,85.36,85.22,85.34,127226.0,57.9309,58.0261,57.9309,58.0125,127226.0
2017-01-24 15:05:00,85.33,85.42,85.32,85.42,122285.0,58.0057,58.0669,57.9989,58.0669,122285.0
2017-01-24 15:10:00,85.41,85.45,85.38,85.43,136425.0,58.0601,58.0873,58.0397,58.0737,136425.0
2017-01-24 15:15:00,85.43,85.44,85.35,85.38,123063.0,58.0737,58.0805,58.0193,58.0397,123063.0
2017-01-24 15:20:00,85.38,85.38,85.32,85.33,125177.0,58.0397,58.0397,57.9989,58.0057,125177.0
2017-01-24 15:25:00,85.32,85.34,85.27,85.29,136734.0,57.9989,58.0125,57.9649,57.9785,136734.0
2017-01-24 15:30:00,85.29,85.3,85.23,85.23,85002.0,57.9785,57.9853,57.9377,57.9377,85002.0
2017-01-24 15:35:00,85.23,85.29,85.21,85.27,165554.0,57.9377,57.9785,57.9241,57.9649,165554.0
2017-01-24 15:40:00,85.26,85.27,85.19,85.23,115042.0,57.9581,57.9649,57.9105,57.9377,115042.0
2017-01-24 15:45:00,85.22,85.25,85.21,85.23,159528.0,57.9309,57.9513,57.9241,57.9377,159528.0
2017-01-24 15:50:00,85.22,85.23,85.11,85.12,147281.0,57.9309,57.9377,57.8561,57.8629,147281.0
2017-01-24 15:55:00,85.13,85.14,85.07,85.1,369393.0,57.8697,57.8765,57.829,57.8493,369393.0
2017-01-25 09:30:00,85.34,85.45,85.27,85.36,242957.0,58.0125,58.0873,57.9649,58.0261,242957.0
2017-01-25 09:35:00,85.35,85.45,85.35,85.42,84474.0,58.0193,58.0873,58.0193,58.0669,84474.0
2017-01-25 09:40:00,85.42,85.45,85.36,85.4,124387.0,58.0669,58.0873,58.0261,58.0533,124387.0
2017-01-25 09:45:00,85.4,85.41,85.31,85.35,94868.0,58.0533,58.0601,57.9921,58.0193,94868.0
2017-01-25 09:50:00,85.35,85.38,85.28,85.31,108444.0,58.0193,58.0397,57.9717,57.9921,108444.0
2017-01-25 09:55:00,85.31,85.48,85.3,85.45,109118.0,57.9921,58.1077,57.9853,58.0873,109118.0
2017-01-25 10:00:00,85.45,85.48,85.4,85.41,83100.0,58.0873,58.1077,58.0533,58.0601,83100.0
2017-01-25 10:05:00,85.42,85.48,85.39,85.47,142980.0,58.0669,58.1077,58.0465,58.1009,142980.0
2017-01-25 10:10:00,85.48,85.54,85.47,85.52,92433.0,58.1077,58.1485,58.1009,58.1349,92433.0
2017-01-25 10:15:00,85.51,85.54,85.49,85.51,74313.0,58.1281,58.1485,58.1145,58.1281,74313.0
2017-01-25 10:20:00,85.51,85.51,85.42,85.43,159167.0,58.1281,58.1281,58.0669,58.0737,159167.0
2017-01-25 10:25:00,85.44,85.49,85.42,85.47,82458.0,58.0805,58.1145,58.0669,58.1009,82458.0
2017-01-25 10:30:00,85.47,85.49,85.4,85.49,90444.0,58.1009,58.1145,58.0533,58.1145,90444.0
2017-01-25 10:35:00,85.48,85.58,85.48,85.57,82254.0,58.1077,58.1756,58.1077,58.1688,82254.0
2017-01-25 10:40:00,85.57,85.85,85.57,85.85,154594.0,58.1688,58.3592,58.1688,58.3592,154594.0
2017-01-25 10:45:00,85.83,85.85,85.75,85.84,136236.0,58.3456,58.3592,58.2912,58.3524,136236.0
2017-01-25 10:50:00,85.84,85.88,85.78,85.83,138962.0,58.3524,58.3796,58.3116,58.3456,138962.0
2017-01-25 10:55:00,85.84,85.88,85.8,85.81,96320.0,58.3524,58.3796,58.3252,58.332,96320.0
2017-01-25 11:00:00,85.81,85.83,85.75,85.79,124478.0,58.332,58.3456,58.2912,58.3184,124478.0
2017-01-25 11:05:00,85.8,85.81,85.74,85.74,118517.0,58.3252,58.332,58.2844,58.2844,118517.0
2017-01-25 11:10:00,85.75,85.75,85.61,85.62,72383.0,58.2912,58.2912,58.196,58.2028,72383.0
2017-01-25 11:15:00,85.62,85.71,85.57,85.57,79985.0,58.2028,58.264,58.1688,58.1688,79985.0
2017-01-25 11:20:00,85.56,85.64,85.55,85.6,80712.0,58.162,58.2164,58.1552,58.1892,80712.0
2017-01-25 11:25:00,85.59,85.72,85.58,85.72,87472.0,58.1824,58.2708,58.1756,58.2708,87472.0
2017-01-25 11:30:00,85.71,85.71,85.6,85.61,82446.0,58.264,58.264,58.1892,58.196,82446.0
2017-01-25 11:35:00,85.61,85.68,85.59,85.64,54739.0,58.196,58.2436,58.1824,58.2164,54739.0
2017-01-25 11:40:00,85.63,85.66,85.61,85.64,51229.0,58.2096,58.23,58.196,58.2164,51229.0
2017-01-25 11:45:00,85.65,85.66,85.54,85.55,46278.0,58.2232,58.23,58.1485,58.1552,46278.0
2017-01-25 11:50:00,85.56,85.59,85.51,85.54,41300.0,58.162,58.1824,58.1281,58.1485,41300.0
2017-01-25 11:55:00,85.55,85.6,85.54,85.59,52678.0,58.1552,58.1892,58.1485,58.1824,52678.0
2017-01-25 12:00:00,85.59,85.6,85.54,85.59,65512.0,58.1824,58.1892,58.1485,58.1824,65512.0
2017-01-25 12:05:00,85.59,85.61,85.54,85.58,48421.0,58.1824,58.196,58.1485,58.1756,48421.0
2017-01-25 12:10:00,85.59,85.61,85.57,85.59,54318.0,58.1824,58.196,58.1688,58.1824,54318.0
2017-01-25 12:15:00,85.59,85.6,85.46,85.5,98175.0,58.1824,58.1892,58.0941,58.1213,98175.0
2017-01-25 12:20:00,85.5,85.55,85.49,85.55,61264.0,58.1213,58.1552,58.1145,58.1552,61264.0
2017-01-25 12:25:00,85.55,85.62,85.53,85.54,77666.0,58.1552,58.2028,58.1417,58.1485,77666.0
2017-01-25 12:30:00,85.54,85.58,85.53,85.56,37501.0,58.1485,58.1756,58.1417,58.162,37501.0
2017-01-25 12:35:00,85.56,85.59,85.54,85.56,41253.0,58.162,58.1824,58.1485,58.162,41253.0
2017-01-25 12:40:00,85.56,85.57,85.51,85.54,45173.0,58.162,58.1688,58.1281,58.1485,45173.0
2017-01-25 12:45:00,85.54,85.6,85.53,85.59,37371.0,58.1485,58.1892,58.1417,58.1824,37371.0
2017-01-25 12:50:00,85.59,85.61,85.57,85.6,43511.0,58.1824,58.196,58.1688,58.1892,43511.0
2017-01-25 12:55:00,85.6,85.6,85.51,85.54,72843.0,58.1892,58.1892,58.1281,58.1485,72843.0
2017-01-25 13:00:00,85.53,85.54,85.47,85.49,67545.0,58.1417,58.1485,58.1009,58.1145,67545.0
2017-01-25 13:05:00,85.49,85.51,85.43,85.45,68948.0,58.1145,58.1281,58.0737,58.0873,68948.0
2017-01-25 13:10:00,85.45,85.46,85.4,85.42,88732.0,58.0873,58.0941,58.0533,58.0669,88732.0
2017-01-25 13:15:00,85.42,85.45,85.4,85.45,69980.0,58.0669,58.0873,58.0533,58.0873,69980.0
2017-01-25 13:20:00,85.45,85.45,85.38,85.39,55717.0,58.0873,58.0873,58.0397,58.0465,55717.0
2017-01-25 13:25:00,85.4,85.43,85.38,85.39,49505.0,58.0533,58.0737,58.0397,58.0465,49505.0
2017-01-25 13:30:00,85.39,85.41,85.36,85.39,45438.0,58.0465,58.0601,58.0261,58.0465,45438.0
2017-01-25 13:35:00,85.39,85.42,85.38,85.4,60188.0,58.0465,58.0669,58.0397,58.0533,60188.0
2017-01-25 13:40:00,85.41,85.47,85.4,85.44,39599.0,58.0601,58.1009,58.0533,58.0805,39599.0
2017-01-25 13:45:00,85.43,85.47,85.41,85.41,41557.0,58.0737,58.1009,58.0601,58.0601,41557.0
2017-01-25 13:50:00,85.42,85.51,85.41,85.49,47523.0,58.0669,58.1281,58.0601,58.1145,47523.0
2017-01-25 13:55:00,85.5,85.5,85.42,85.44,110867.0,58.1213,58.1213,58.0669,58.0805,110867.0
2017-01-25 14:00:00,85.44,85.46,85.4,85.42,64851.0,58.0805,58.0941,58.0533,58.0669,64851.0
2017-01-25 14:05:00,85.43,85.45,85.41,85.44,54184.0,58.0737,58.0873,58.0601,58.0805,54184.0
2017-01-25 14:10:00,85.44,85.46,85.42,85.45,56271.0,58.0805,58.0941,58.0669,58.0873,56271.0
2017-01-25 14:15:00,85.44,85.52,85.43,85.52,59242.0,58.0805,58.1349,58.0737,58.1349,59242.0
2017-01-25 14:20:00,85.53,85.54,85.48,85.51,78660.0,58.1417,58.1485,58.1077,58.1281,78660.0
2017-01-25 14:25:00,85.51,85.55,85.48,85.48,95213.0,58.1281,58.1552,58.1077,58.1077,95213.0
2017-01-25 14:30:00,85.48,85.52,85.47,85.48,64553.0,58.1077,58.1349,58.1009,58.1077,64553.0
2017-01-25 14:35:00,85.48,85.5,85.43,85.43,77028.0,58.1077,58.1213,58.0737,58.0737,77028.0
2017-01-25 14:40:00,85.43,85.46,85.39,85.41,57008.0,58.0737,58.0941,58.0465,58.0601,57008.0
2017-01-25 14:45:00,85.4,85.44,85.39,85.4,54466.0,58.0533,58.0805,58.0465,58.0533,54466.0
2017-01-25 14:50:00,85.4,85.43,85.39,85.39,47948.0,58.0533,58.0737,58.0465,58.0465,47948.0
2017-01-25 14:55:00,85.4,85.4,85.31,85.32,139153.0,58.0533,58.0533,57.9921,57.9989,139153.0
2017-01-25 15:00:00,85.32,85.35,85.3,85.32,91358.0,57.9989,58.0193,57.9853,57.9989,91358.0
2017-01-25 15:05:00,85.32,85.33,85.28,85.31,62446.0,57.9989,58.0057,57.9717,57.9921,62446.0
2017-01-25 15:10:00,85.31,85.35,85.27,85.33,111998.0,57.9921,58.0193,57.9649,58.0057,111998.0
2017-01-25 15:15:00,85.32,85.35,85.25,85.33,66852.0,57.9989,58.0193,57.9513,58.0057,66852.0
2017-01-25 15:20:00,85.33,85.36,85.27,85.29,164051.0,58.0057,58.0261,57.9649,57.9785,164051.0
2017-01-25 15:25:00,85.29,85.38,85.28,85.38,128617.0,57.9785,58.0397,57.9717,58.0397,128617.0
2017-01-25 15:30:00,85.38,85.4,85.34,85.38,63719.0,58.0397,58.0533,58.0125,58.0397,63719.0
2017-01-25 15:35:00,85.38,85.43,85.34,85.42,85619.0,58.0397,58.0737,58.0125,58.0669,85619.0
2017-01-25 15:40:00,85.42,85.49,85.36,85.45,157070.0,58.0669,58.1145,58.0261,58.0873,157070.0
2017-01-25 15:45:00,85.45,85.46,85.4,85.44,141489.0,58.0873,58.0941,58.0533,58.0805,141489.0
2017-01-25 15:50:00,85.43,85.48,85.38,85.39,213186.0,58.0737,58.1077,58.0397,58.0465,213186.0
2017-01-25 15:55:00,85.39,85.47,85.34,85.37,526423.0,58.0465,58.1009,58.0125,58.0329,526423.0
2017-01-26 09:30:00,85.69,85.83,85.51,85.74,354409.0,58.2504,58.3456,58.1281,58.2844,354409.0
2017-01-26 09:35:00,85.71,85.72,85.37,85.44,116192.0,58.264,58.2708,58.0329,58.0805,116192.0
2017-01-26 09:40:00,85.44,85.75,85.41,85.69,126395.0,58.0805,58.2912,58.0601,58.2504,126395.0
2017-01-26 09:45:00,85.69,85.69,85.43,85.51,115520.0,58.2504,58.2504,58.0737,58.1281,115520.0
2017-01-26 09:50:00,85.51,85.53,85.33,85.39,111522.0,58.1281,58.1417,58.0057,58.0465,111522.0
2017-01-26 09:55:00,85.4,85.53,85.38,85.48,74868.0,58.0533,58.1417,58.0397,58.1077,74868.0
2017-01-26 10:00:00,85.48,85.61,85.47,85.58,134648.0,58.1077,58.196,58.1009,58.1756,134648.0
2017-01-26 10:05:00,85.57,85.67,85.56,85.66,174665.0,58.1688,58.2368,58.162,58.23,174665.0
2017-01-26 10:10:00,85.65,85.75,85.62,85.65,145121.0,58.2232,58.2912,58.2028,58.2232,145121.0
2017-01-26 10:15:00,85.64,85.66,85.58,85.66,87271.0,58.2164,58.23,58.1756,58.23,87271.0
2017-01-26 10:20:00,85.65,85.67,85.59,85.59,113745.0,58.2232,58.2368,58.1824,58.1824,113745.0
2017-01-26 10:25:00,85.59,85.61,85.54,85.55,93537.0,58.1824,58.196,58.1485,58.1552,93537.0
2017-01-26 10:30:00,85.55,85.57,85.5,85.51,58785.0,58.1552,58.1688,58.1213,58.1281,58785.0
2017-01-26 10:35:00,85.51,85.56,85.46,85.53,75474.0,58.1281,58.162,58.0941,58.1417,75474.0
2017-01-26 10:40:00,85.53,85.56,85.37,85.39,164591.0,58.1417,58.162,58.0329,58.0465,164591.0
2017-01-26 10:45:00,85.38,85.47,85.38,85.4,95667.0,58.0397,58.1009,58.0397,58.0533,95667.0
2017-01-26 10:50:00,85.39,85.4,85.3,85.31,136263.0,58.0465,58.0533,57.9853,57.9921,136263.0
2017-01-26 10:55:00,85.32,85.39,85.31,85.38,121123.0,57.9989,58.0465,57.9921,58.0397,121123.0
2017-01-26 11:00:00,85.38,85.39,85.25,85.26,158465.0,58.0397,58.0465,57.9513,57.9581,158465.0
2017-01-26 11:05:00,85.26,85.32,85.24,85.26,104130.0,57.9581,57.9989,57.9445,57.9581,104130.0
2017-01-26 11:10:00,85.25,85.27,85.22,85.23,68158.0,57.9513,57.9649,57.9309,57.9377,68158.0
2017-01-26 11:15:00,85.23,85.24,85.14,85.2,143705.0,57.9377,57.9445,57.8765,57.9173,143705.0
2017-01-26 11:20:00,85.2,85.23,85.16,85.17,69464.0,57.9173,57.9377,57.8901,57.8969,69464.0
2017-01-26 11:25:00,85.18,85.24,85.15,85.17,85239.0,57.9037,57.9445,57.8833,57.8969,85239.0
2017-01-26 11:30:00,85.16,85.28,85.12,85.23,86756.0,57.8901,57.9717,57.8629,57.9377,86756.0
2017-01-26 11:35:00,85.23,85.31,85.22,85.26,54098.0,57.9377,57.9921,57.9309,57.9581,54098.0
2017-01-26 11:40:00,85.26,85.27,85.17,85.23,83121.0,57.9581,57.9649,57.8969,57.9377,83121.0
2017-01-26 11:45:00,85.23,85.35,85.22,85.28,46671.0,57.9377,58.0193,57.9309,57.9717,46671.0
2017-01-26 11:50:00,85.29,85.36,85.27,85.35,78745.0,57.9785,58.0261,57.9649,58.0193,78745.0
2017-01-26 11:55:00,85.35,85.38,85.27,85.27,90384.0,58.0193,58.0397,57.9649,57.9649,90384.0
2017-01-26 12:00:00,85.28,85.34,85.25,85.29,66123.0,57.9717,58.0125,57.9513,57.9785,66123.0
2017-01-26 12:05:00,85.29,85.36,85.29,85.34,71385.0,57.9785,58.0261,57.9785,58.0125,71385.0
2017-01-26 12:10:00,85.34,85.34,85.27,85.28,43525.0,58.0125,58.0125,57.9649,57.9717,43525.0
2017-01-26 12:15:00,85.28,85.36,85.27,85.36,70349.0,57.9717,58.0261,57.9649,58.0261,70349.0
2017-01-26 12:20:00,85.35,85.4,85.34,85.36,55207.0,58.0193,58.0533,58.0125,58.0261,55207.0
2017-01-26 12:25:00,85.37,85.4,85.34,85.38,48000.0,58.0329,58.0533,58.0125,58.0397,48000.0
2017-01-26 12:30:00,85.38,85.4,85.35,85.38,34654.0,58.0397,58.0533,58.0193,58.0397,34654.0
2017-01-26 12:35:00,85.37,85.37,85.31,85.35,35683.0,58.0329,58.0329,57.9921,58.0193,35683.0
2017-01-26 12:40:00,85.34,85.36,85.3,85.34,34318.0,58.0125,58.0261,57.9853,58.0125,34318.0
2017-01-26 12:45:00,85.34,85.39,85.33,85.37,27438.0,58.0125,58.0465,58.0057,58.0329,27438.0
2017-01-26 12:50:00,85.37,85.44,85.36,85.44,59285.0,58.0329,58.0805,58.0261,58.0805,59285.0
2017-01-26 12:55:00,85.44,85.46,85.42,85.46,48922.0,58.0805,58.0941,58.0669,58.0941,48922.0
2017-01-26 13:00:00,85.45,85.48,85.44,85.47,59473.0,58.0873,58.1077,58.0805,58.1009,59473.0
2017-01-26 13:05:00,85.48,85.5,85.41,85.41,79563.0,58.1077,58.1213,58.0601,58.0601,79563.0
2017-01-26 13:10:00,85.4,85.43,85.36,85.39,47630.0,58.0533,58.0737,58.0261,58.0465,47630.0
2017-01-26 13:15:00,85.39,85.41,85.36,85.38,41710.0,58.0465,58.0601,58.0261,58.0397,41710.0
2017-01-26 13:20:00,85.39,85.44,85.33,85.44,53582.0,58.0465,58.0805,58.0057,58.0805,53582.0
2017-01-26 13:25:00,85.43,85.48,85.43,85.47,58338.0,58.0737,58.1077,58.0737,58.1009,58338.0
2017-01-26 13:30:00,85.46,85.49,85.43,85.49,47341.0,58.0941,58.1145,58.0737,58.1145,47341.0
2017-01-26 13:35:00,85.48,85.56,85.47,85.51,66405.0,58.1077,58.162,58.1009,58.1281,66405.0
2017-01-26 13:40:00,85.52,85.55,85.5,85.54,50545.0,58.1349,58.1552,58.1213,58.1485,50545.0
2017-01-26 13:45:00,85.54,85.54,85.5,85.52,66311.0,58.1485,58.1485,58.1213,58.1349,66311.0
2017-01-26 13:50:00,85.52,85.56,85.5,85.55,83636.0,58.1349,58.162,58.1213,58.1552,83636.0
2017-01-26 13:55:00,85.54,85.56,85.51,85.55,52427.0,58.1485,58.162,58.1281,58.1552,52427.0
2017-01-26 14:00:00,85.55,85.56,85.49,85.51,53461.0,58.1552,58.162,58.1145,58.1281,53461.0
2017-01-26 14:05:00,85.51,85.51,85.41,85.44,76093.0,58.1281,58.1281,58.0601,58.0805,76093.0
2017-01-26 14:10:00,85.44,85.47,85.42,85.44,81345.0,58.0805,58.1009,58.0669,58.0805,81345.0
2017-01-26 14:15:00,85.45,85.48,85.43,85.44,55788.0,58.0873,58.1077,58.0737,58.0805,55788.0
2017-01-26 14:20:00,85.44,85.47,85.41,85.47,74845.0,58.0805,58.1009,58.0601,58.1009,74845.0
2017-01-26 14:25:00,85.47,85.56,85.46,85.55,87773.0,58.1009,58.162,58.0941,58.1552,87773.0
2017-01-26 14:30:00,85.55,85.55,85.47,85.5,72272.0,58.1552,58.1552,58.1009,58.1213,72272.0
2017-01-26 14:35:00,85.49,85.57,85.49,85.56,69073.0,58.1145,58.1688,58.1145,58.162,69073.0
2017-01-26 14:40:00,85.56,85.6,85.54,85.58,70718.0,58.162,58.1892,58.1485,58.1756,70718.0
2017-01-26 14:45:00,85.59,85.62,85.58,85.59,64676.0,58.1824,58.2028,58.1756,58.1824,64676.0
2017-01-26 14:50:00,85.59,85.6,85.53,85.59,91122.0,58.1824,58.1892,58.1417,58.1824,91122.0
2017-01-26 14:55:00,85.6,85.63,85.58,85.59,67498.0,58.1892,58.2096,58.1756,58.1824,67498.0
2017-01-26 15:00:00,85.59,85.6,85.44,85.45,115815.0,58.1824,58.1892,58.0805,58.0873,115815.0
2017-01-26 15:05:00,85.44,85.46,85.39,85.4,78977.0,58.0805,58.0941,58.0465,58.0533,78977.0
2017-01-26 15:10:00,85.4,85.43,85.37,85.42,96189.0,58.0533,58.0737,58.0329,58.0669,96189.0
2017-01-26 15:15:00,85.42,85.51,85.41,85.5,112540.0,58.0669,58.1281,58.0601,58.1213,112540.0
2017-01-26 15:20:00,85.51,85.57,85.48,85.5,107013.0,58.1281,58.1688,58.1077,58.1213,107013.0
2017-01-26 15:25:00,85.5,85.55,85.49,85.53,77289.0,58.1213,58.1552,58.1145,58.1417,77289.0
2017-01-26 15:30:00,85.53,85.56,85.52,85.55,84412.0,58.1417,58.162,58.1349,58.1552,84412.0
2017-01-26 15:35:00,85.55,85.57,85.51,85.54,83946.0,58.1552,58.1688,58.1281,58.1485,83946.0
2017-01-26 15:40:00,85.55,85.55,85.44,85.52,88602.0,58.1552,58.1552,58.0805,58.1349,88602.0
2017-01-26 15:45:00,85.52,85.57,85.49,85.51,112354.0,58.1349,58.1688,58.1145,58.1281,112354.0
2017-01-26 15:50:00,85.51,85.55,85.49,85.53,161275.0,58.1281,58.1552,58.1145,58.1417,161275.0
2017-01-26 15:55:00,85.53,85.62,85.52,85.6,341218.0,58.1417,58.2028,58.1349,58.1892,341218.0
2017-01-27 09:30:00,85.3,85.75,85.27,85.53,320858.0,57.9853,58.2912,57.9649,58.1417,320858.0
2017-01-27 09:35:00,85.52,85.59,85.3,85.42,162873.0,58.1349,58.1824,57.9853,58.0669,162873.0
2017-01-27 09:40:00,85.41,85.56,85.36,85.55,117064.0,58.0601,58.162,58.0261,58.1552,117064.0
2017-01-27 09:45:00,85.55,85.56,85.29,85.4,154098.0,58.1552,58.162,57.9785,58.0533,154098.0
2017-01-27 09:50:00,85.4,85.46,85.37,85.37,96066.0,58.0533,58.0941,58.0329,58.0329,96066.0
2017-01-27 09:55:00,85.37,85.39,85.23,85.24,129713.0,58.0329,58.0465,57.9377,57.9445,129713.0
2017-01-27 10:00:00,85.23,85.3,85.22,85.29,83992.0,57.9377,57.9853,57.9309,57.9785,83992.0
2017-01-27 10:05:00,85.29,85.29,85.22,85.23,106377.0,57.9785,57.9785,57.9309,57.9377,106377.0
2017-01-27 10:10:00,85.23,85.35,85.21,85.35,89868.0,57.9377,58.0193,57.9241,58.0193,89868.0
2017-01-27 10:15:00,85.34,85.44,85.29,85.42,93871.0,58.0125,58.0805,57.9785,58.0669,93871.0
2017-01-27 10:20:00,85.42,85.59,85.41,85.55,115947.0,58.0669,58.1824,58.0601,58.1552,115947.0
2017-01-27 10:25:00,85.54,85.58,85.47,85.48,78093.0,58.1485,58.1756,58.1009,58.1077,78093.0
2017-01-27 10:30:00,85.48,85.51,85.42,85.44,76335.0,58.1077,58.1281,58.0669,58.0805,76335.0
2017-01-27 10:35:00,85.45,85.5,85.4,85.48,155542.0,58.0873,58.1213,58.0533,58.1077,155542.0
2017-01-27 10:40:00,85.47,85.51,85.45,85.47,92249.0,58.1009,58.1281,58.0873,58.1009,92249.0
2017-01-27 10:45:00,85.46,85.46,85.32,85.35,71202.0,58.0941,58.0941,57.9989,58.0193,71202.0
2017-01-27 10:50:00,85.34,85.36,85.31,85.33,74190.0,58.0125,58.0261,57.9921,58.0057,74190.0
2017-01-27 10:55:00,85.34,85.34,85.21,85.23,92006.0,58.0125,58.0125,57.9241,57.9377,92006.0
2017-01-27 11:00:00,85.24,85.27,85.09,85.11,127646.0,57.9445,57.9649,57.8425,57.8561,127646.0
2017-01-27 11:05:00,85.12,85.14,85.07,85.08,98533.0,57.8629,57.8765,57.829,57.8358,98533.0
2017-01-27 11:10:00,85.08,85.16,85.04,85.15,132845.0,57.8358,57.8901,57.8086,57.8833,132845.0
2017-01-27 11:15:00,85.14,85.23,85.13,85.22,126807.0,57.8765,57.9377,57.8697,57.9309,126807.0
2017-01-27 11:20:00,85.21,85.23,85.18,85.2,90504.0,57.9241,57.9377,57.9037,57.9173,90504.0
2017-01-27 11:25:00,85.2,85.32,85.2,85.27,132226.0,57.9173,57.9989,57.9173,57.9649,132226.0
2017-01-27 11:30:00,85.27,85.33,85.22,85.32,84438.0,57.9649,58.0057,57.9309,57.9989,84438.0
2017-01-27 11:35:00,85.31,85.32,85.25,85.31,103314.0,57.9921,57.9989,57.9513,57.9921,103314.0
2017-01-27 11:40:00,85.3,85.38,85.3,85.36,78413.0,57.9853,58.0397,57.9853,58.0261,78413.0
2017-01-27 11:45:00,85.36,85.37,85.25,85.26,49990.0,58.0261,58.0329,57.9513,57.9581,49990.0
2017-01-27 11:50:00,85.27,85.33,85.26,85.27,83653.0,57.9649,58.0057,57.9581,57.9649,83653.0
2017-01-27 11:55:00,85.27,85.44,85.26,85.41,79482.0,57.9649,58.0805,57.9581,58.0601,79482.0
2017-01-27 12:00:00,85.41,85.47,85.35,85.43,86373.0,58.0601,58.1009,58.0193,58.0737,86373.0
2017-01-27 12:05:00,85.43,85.43,85.27,85.27,68605.0,58.0737,58.0737,57.9649,57.9649,68605.0
2017-01-27 12:10:00,85.27,85.3,85.26,85.26,66437.0,57.9649,57.9853,57.9581,57.9581,66437.0
2017-01-27 12:15:00,85.26,85.32,85.26,85.28,100649.0,57.9581,57.9989,57.9581,57.9717,100649.0
2017-01-27 12:20:00,85.28,85.34,85.25,85.33,52797.0,57.9717,58.0125,57.9513,58.0057,52797.0
2017-01-27 12:25:00,85.33,85.37,85.29,85.3,58497.0,58.0057,58.0329,57.9785,57.9853,58497.0
2017-01-27 12:30:00,85.29,85.34,85.26,85.26,88304.0,57.9785,58.0125,57.9581,57.9581,88304.0
2017-01-27 12:35:00,85.26,85.29,85.25,85.26,111730.0,57.9581,57.9785,57.9513,57.9581,111730.0
2017-01-27 12:40:00,85.26,85.27,85.18,85.18,97269.0,57.9581,57.9649,57.9037,57.9037,97269.0
2017-01-27 12:45:00,85.17,85.21,85.14,85.18,83083.0,57.8969,57.9241,57.8765,57.9037,83083.0
2017-01-27 12:50:00,85.18,85.19,85.11,85.13,137597.0,57.9037,57.9105,57.8561,57.8697,137597.0
2017-01-27 12:55:00,85.14,85.2,85.13,85.18,57574.0,57.8765,57.9173,57.8697,57.9037,57574.0
2017-01-27 13:00:00,85.18,85.19,85.13,85.16,50626.0,57.9037,57.9105,57.8697,57.8901,50626.0
2017-01-27 13:05:00,85.16,85.16,85.07,85.07,100827.0,57.8901,57.8901,57.829,57.829,100827.0
2017-01-27 13:10:00,85.08,85.08,85.07,85.08,92590.0,57.8358,57.8358,57.829,57.8358,92590.0
2017-01-27 13:15:00,85.08,85.11,85.06,85.1,79986.0,57.8358,57.8561,57.8222,57.8493,79986.0
2017-01-27 13:20:00,85.1,85.11,85.07,85.08,35226.0,57.8493,57.8561,57.829,57.8358,35226.0
2017-01-27 13:25:00,85.08,85.18,85.07,85.18,76639.0,57.8358,57.9037,57.829,57.9037,76639.0
2017-01-27 13:30:00,85.18,85.19,85.16,85.19,44144.0,57.9037,57.9105,57.8901,57.9105,44144.0
2017-01-27 13:35:00,85.19,85.23,85.18,85.19,43913.0,57.9105,57.9377,57.9037,57.9105,43913.0
2017-01-27 13:40:00,85.19,85.26,85.17,85.26,72698.0,57.9105,57.9581,57.8969,57.9581,72698.0
2017-01-27 13:45:00,85.26,85.26,85.2,85.25,117132.0,57.9581,57.9581,57.9173,57.9513,117132.0
2017-01-27 13:50:00,85.25,85.32,85.22,85.31,80210.0,57.9513,57.9989,57.9309,57.9921,80210.0
2017-01-27 13:55:00,85.32,85.35,85.3,85.33,53265.0,57.9989,58.0193,57.9853,58.0057,53265.0
2017-01-27 14:00:00,85.34,85.4,85.31,85.38,86722.0,58.0125,58.0533,57.9921,58.0397,86722.0
2017-01-27 14:05:00,85.37,85.37,85.3,85.33,59225.0,58.0329,58.0329,57.9853,58.0057,59225.0
2017-01-27 14:10:00,85.32,85.36,85.29,85.34,80622.0,57.9989,58.0261,57.9785,58.0125,80622.0
2017-01-27 14:15:00,85.34,85.34,85.27,85.28,64640.0,58.0125,58.0125,57.9649,57.9717,64640.0
2017-01-27 14:20:00,85.28,85.37,85.27,85.31,71486.0,57.9717,58.0329,57.9649,57.9921,71486.0
2017-01-27 14:25:00,85.31,85.34,85.29,85.32,60458.0,57.9921,58.0125,57.9785,57.9989,60458.0
2017-01-27 14:30:00,85.33,85.41,85.32,85.4,96525.0,58.0057,58.0601,57.9989,58.0533,96525.0
2017-01-27 14:35:00,85.41,85.41,85.32,85.35,67125.0,58.0601,58.0601,57.9989,58.0193,67125.0
2017-01-27 14:40:00,85.34,85.36,85.28,85.31,67626.0,58.0125,58.0261,57.9717,57.9921,67626.0
2017-01-27 14:45:00,85.31,85.36,85.29,85.33,74059.0,57.9921,58.0261,57.9785,58.0057,74059.0
2017-01-27 14:50:00,85.34,85.38,85.32,85.32,66357.0,58.0125,58.0397,57.9989,57.9989,66357.0
2017-01-27 14:55:00,85.32,85.38,85.31,85.36,50222.0,57.9989,58.0397,57.9921,58.0261,50222.0
2017-01-27 15:00:00,85.36,85.41,85.34,85.37,95756.0,58.0261,58.0601,58.0125,58.0329,95756.0
2017-01-27 15:05:00,85.38,85.38,85.33,85.36,58035.0,58.0397,58.0397,58.0057,58.0261,58035.0
2017-01-27 15:10:00,85.36,85.38,85.34,85.35,109194.0,58.0261,58.0397,58.0125,58.0193,109194.0
2017-01-27 15:15:00,85.34,85.42,85.34,85.4,76249.0,58.0125,58.0669,58.0125,58.0533,76249.0
2017-01-27 15:20:00,85.41,85.44,85.4,85.41,94400.0,58.0601,58.0805,58.0533,58.0601,94400.0
2017-01-27 15:25:00,85.42,85.42,85.37,85.38,73601.0,58.0669,58.0669,58.0329,58.0397,73601.0
2017-01-27 15:30:00,85.38,85.4,85.37,85.37,73338.0,58.0397,58.0533,58.0329,58.0329,73338.0
2017-01-27 15:35:00,85.38,85.42,85.34,85.34,81673.0,58.0397,58.0669,58.0125,58.0125,81673.0
2017-01-27 15:40:00,85.34,85.37,85.22,85.23,156223.0,58.0125,58.0329,57.9309,57.9377,156223.0
2017-01-27 15:45:00,85.24,85.33,85.23,85.3,211648.0,57.9445,58.0057,57.9377,57.9853,211648.0
2017-01-27 15:50:00,85.31,85.39,85.3,85.38,259093.0,57.9921,58.0465,57.9853,58.0397,259093.0
2017-01-27 15:55:00,85.38,85.53,85.37,85.49,680778.0,58.0397,58.1417,58.0329,58.1145,680778.0
2017-01-30 09:30:00,85.42,85.45,85.27,85.27,272140.0,58.0669,58.0873,57.9649,57.9649,272140.0
2017-01-30 09:35:00,85.28,85.31,85.1,85.11,141683.0,57.9717,57.9921,57.8493,57.8561,141683.0
2017-01-30 09:40:00,85.1,85.14,84.91,85.07,178886.0,57.8493,57.8765,57.7202,57.829,178886.0
2017-01-30 09:45:00,85.06,85.08,84.81,84.86,137657.0,57.8222,57.8358,57.6522,57.6862,137657.0
2017-01-30 09:50:00,84.86,85.07,84.82,84.91,262435.0,57.6862,57.829,57.659,57.7202,262435.0
2017-01-30 09:55:00,84.92,85.04,84.86,84.98,111721.0,57.727,57.8086,57.6862,57.7678,111721.0
2017-01-30 10:00:00,84.98,85.04,84.91,84.92,105799.0,57.7678,57.8086,57.7202,57.727,105799.0
2017-01-30 10:05:00,84.91,85.0,84.9,84.97,86989.0,57.7202,57.7814,57.7134,57.761,86989.0
2017-01-30 10:10:00,84.96,84.99,84.89,84.94,98188.0,57.7542,57.7746,57.7066,57.7406,98188.0
2017-01-30 10:15:00,84.93,84.98,84.91,84.98,87366.0,57.7338,57.7678,57.7202,57.7678,87366.0
2017-01-30 10:20:00,84.97,85.05,84.94,85.02,135053.0,57.761,57.8154,57.7406,57.795,135053.0
2017-01-30 10:25:00,85.02,85.06,84.98,85.03,78558.0,57.795,57.8222,57.7678,57.8018,78558.0
2017-01-30 10:30:00,85.03,85.04,84.91,84.92,137093.0,57.8018,57.8086,57.7202,57.727,137093.0
2017-01-30 10:35:00,84.93,84.95,84.86,84.86,95435.0,57.7338,57.7474,57.6862,57.6862,95435.0
2017-01-30 10:40:00,84.87,84.87,84.72,84.73,177276.0,57.693,57.693,57.591,57.5978,177276.0
2017-01-30 10:45:00,84.73,84.74,84.6,84.65,136852.0,57.5978,57.6046,57.5095,57.5434,136852.0
2017-01-30 10:50:00,84.65,84.68,84.6,84.63,88353.0,57.5434,57.5638,57.5095,57.5298,88353.0
2017-01-30 10:55:00,84.64,84.7,84.62,84.66,113848.0,57.5366,57.5774,57.5231,57.5502,113848.0
2017-01-30 11:00:00,84.66,84.67,84.6,84.6,112447.0,57.5502,57.557,57.5095,57.5095,112447.0
2017-01-30 11:05:00,84.6,84.62,84.52,84.58,169993.0,57.5095,57.5231,57.4551,57.4959,169993.0
2017-01-30 11:10:00,84.58,84.69,84.58,84.69,136942.0,57.4959,57.5706,57.4959,57.5706,136942.0
2017-01-30 11:15:00,84.68,84.7,84.6,84.65,112555.0,57.5638,57.5774,57.5095,57.5434,112555.0
2017-01-30 11:20:00,84.65,84.7,84.63,84.66,90152.0,57.5434,57.5774,57.5298,57.5502,90152.0
2017-01-30 11:25:00,84.65,84.69,84.62,84.65,118827.0,57.5434,57.5706,57.5231,57.5434,118827.0
2017-01-30 11:30:00,84.66,84.66,84.54,84.55,113842.0,57.5502,57.5502,57.4687,57.4755,113842.0
2017-01-30 11:35:00,84.56,84.63,84.51,84.63,86455.0,57.4823,57.5298,57.4483,57.5298,86455.0
2017-01-30 11:40:00,84.62,84.67,84.61,84.64,73688.0,57.5231,57.557,57.5163,57.5366,73688.0
2017-01-30 11:45:00,84.64,84.79,84.63,84.78,78561.0,57.5366,57.6386,57.5298,57.6318,78561.0
2017-01-30 11:50:00,84.78,84.89,84.77,84.87,134549.0,57.6318,57.7066,57.625,57.693,134549.0
2017-01-30 11:55:00,84.87,84.87,84.73,84.75,86792.0,57.693,57.693,57.5978,57.6114,86792.0
2017-01-30 12:00:00,84.76,84.76,84.71,84.73,60827.0,57.6182,57.6182,57.5842,57.5978,60827.0
2017-01-30 12:05:00,84.74,84.81,84.73,84.76,70687.0,57.6046,57.6522,57.5978,57.6182,70687.0
2017-01-30 12:10:00,84.77,84.8,84.72,84.75,89415.0,57.625,57.6454,57.591,57.6114,89415.0
2017-01-30 12:15:00,84.76,84.77,84.66,84.69,156459.0,57.6182,57.625,57.5502,57.5706,156459.0
2017-01-30 12:20:00,84.7,84.74,84.61,84.62,149445.0,57.5774,57.6046,57.5163,57.5231,149445.0
2017-01-30 12:25:00,84.62,84.69,84.61,84.64,71786.0,57.5231,57.5706,57.5163,57.5366,71786.0
2017-01-30 12:30:00,84.63,84.64,84.42,84.42,214004.0,57.5298,57.5366,57.3871,57.3871,214004.0
2017-01-30 12:35:00,84.42,84.45,84.4,84.45,89751.0,57.3871,57.4075,57.3735,57.4075,89751.0
2017-01-30 12:40:00,84.45,84.47,84.4,84.4,81982.0,57.4075,57.4211,57.3735,57.3735,81982.0
2017-01-30 12:45:00,84.4,84.41,84.33,84.36,103464.0,57.3735,57.3803,57.3259,57.3463,103464.0
2017-01-30 12:50:00,84.35,84.43,84.35,84.4,89554.0,57.3395,57.3939,57.3395,57.3735,89554.0
2017-01-30 12:55:00,84.39,84.46,84.38,84.44,62379.0,57.3667,57.4143,57.3599,57.4007,62379.0
2017-01-30 13:00:00,84.44,84.47,84.41,84.47,55702.0,57.4007,57.4211,57.3803,57.4211,55702.0
2017-01-30 13:05:00,84.47,84.47,84.42,84.44,80833.0,57.4211,57.4211,57.3871,57.4007,80833.0
2017-01-30 13:10:00,84.44,84.46,84.4,84.4,62208.0,57.4007,57.4143,57.3735,57.3735,62208.0
2017-01-30 13:15:00,84.4,84.45,84.38,84.44,48607.0,57.3735,57.4075,57.3599,57.4007,48607.0
2017-01-30 13:20:00,84.44,84.47,84.42,84.42,47630.0,57.4007,57.4211,57.3871,57.3871,47630.0
2017-01-30 13:25:00,84.42,84.47,84.4,84.45,52183.0,57.3871,57.4211,57.3735,57.4075,52183.0
2017-01-30 13:30:00,84.46,84.48,84.42,84.47,69605.0,57.4143,57.4279,57.3871,57.4211,69605.0
2017-01-30 13:35:00,84.48,84.53,84.48,84.5,93383.0,57.4279,57.4619,57.4279,57.4415,93383.0
2017-01-30 13:40:00,84.5,84.54,84.49,84.52,116720.0,57.4415,57.4687,57.4347,57.4551,116720.0
2017-01-30 13:45:00,84.52,84.56,84.51,84.56,61252.0,57.4551,57.4823,57.4483,57.4823,61252.0
2017-01-30 13:50:00,84.55,84.56,84.49,84.52,136397.0,57.4755,57.4823,57.4347,57.4551,136397.0
2017-01-30 13:55:00,84.52,84.56,84.51,84.54,58811.0,57.4551,57.4823,57.4483,57.4687,58811.0
2017-01-30 14:00:00,84.54,84.62,84.52,84.54,97856.0,57.4687,57.5231,57.4551,57.4687,97856.0
2017-01-30 14:05:00,84.54,84.6,84.53,84.56,80089.0,57.4687,57.5095,57.4619,57.4823,80089.0
2017-01-30 14:10:00,84.56,84.59,84.51,84.56,71444.0,57.4823,57.5027,57.4483,57.4823,71444.0
2017-01-30 14:15:00,84.55,84.56,84.5,84.52,67723.0,57.4755,57.4823,57.4415,57.4551,67723.0
2017-01-30 14:20:00,84.51,84.55,84.5,84.52,71689.0,57.4483,57.4755,57.4415,57.4551,71689.0
2017-01-30 14:25:00,84.51,84.55,84.47,84.51,114835.0,57.4483,57.4755,57.4211,57.4483,114835.0
2017-01-30 14:30:00,84.51,84.57,84.49,84.5,71795.0,57.4483,57.4891,57.4347,57.4415,71795.0
2017-01-30 14:35:00,84.5,84.51,84.46,84.47,59851.0,57.4415,57.4483,57.4143,57.4211,59851.0
2017-01-30 14:40:00,84.47,84.51,84.45,84.46,72156.0,57.4211,57.4483,57.4075,57.4143,72156.0
2017-01-30 14:45:00,84.46,84.5,84.4,84.41,89470.0,57.4143,57.4415,57.3735,57.3803,89470.0
2017-01-30 14:50:00,84.41,84.42,84.39,84.39,64580.0,57.3803,57.3871,57.3667,57.3667,64580.0
2017-01-30 14:55:00,84.4,84.4,84.36,84.36,87732.0,57.3735,57.3735,57.3463,57.3463,87732.0
2017-01-30 15:00:00,84.36,84.38,84.29,84.31,119494.0,57.3463,57.3599,57.2987,57.3123,119494.0
2017-01-30 15:05:00,84.32,84.33,84.25,84.27,99457.0,57.3191,57.3259,57.2715,57.2851,99457.0
2017-01-30 15:10:00,84.26,84.28,84.22,84.22,65244.0,57.2783,57.2919,57.2511,57.2511,65244.0
2017-01-30 15:15:00,84.23,84.24,84.17,84.23,128377.0,57.2579,57.2647,57.2172,57.2579,128377.0
2017-01-30 15:20:00,84.23,84.26,84.18,84.2,103402.0,57.2579,57.2783,57.2239,57.2375,103402.0
2017-01-30 15:25:00,84.21,84.28,84.2,84.26,149522.0,57.2443,57.2919,57.2375,57.2783,149522.0
2017-01-30 15:30:00,84.26,84.3,84.23,84.28,234954.0,57.2783,57.3055,57.2579,57.2919,234954.0
2017-01-30 15:35:00,84.28,84.4,84.26,84.39,180520.0,57.2919,57.3735,57.2783,57.3667,180520.0
2017-01-30 15:40:00,84.39,84.61,84.32,84.59,279922.0,57.3667,57.5163,57.3191,57.5027,279922.0
2017-01-30 15:45:00,84.59,84.73,84.58,84.61,363662.0,57.5027,57.5978,57.4959,57.5163,363662.0
2017-01-30 15:50:00,84.61,84.7,84.6,84.62,230059.0,57.5163,57.5774,57.5095,57.5231,230059.0
2017-01-30 15:55:00,84.63,84.9,84.62,84.81,700823.0,57.5298,57.7134,57.5231,57.6522,700823.0
2017-01-31 09:30:00,85.07,85.07,84.62,84.81,499853.0,57.829,57.829,57.5231,57.6522,499853.0
2017-01-31 09:35:00,84.79,84.96,84.5,84.61,227627.0,57.6386,57.7542,57.4415,57.5163,227627.0
2017-01-31 09:40:00,84.62,84.69,84.41,84.41,191365.0,57.5231,57.5706,57.3803,57.3803,191365.0
2017-01-31 09:45:00,84.44,84.57,84.11,84.11,325138.0,57.4007,57.4891,57.1764,57.1764,325138.0
2017-01-31 09:50:00,84.12,84.36,84.12,84.22,218274.0,57.1832,57.3463,57.1832,57.2511,218274.0
2017-01-31 09:55:00,84.22,84.31,84.13,84.17,186591.0,57.2511,57.3123,57.19,57.2172,186591.0
2017-01-31 10:00:00,84.17,84.18,83.93,83.96,417995.0,57.2172,57.2239,57.054,57.0744,417995.0
2017-01-31 10:05:00,83.95,84.0,83.91,83.91,183881.0,57.0676,57.1016,57.0404,57.0404,183881.0
2017-01-31 10:10:00,83.91,83.92,83.76,83.77,248825.0,57.0404,57.0472,56.9384,56.9452,248825.0
2017-01-31 10:15:00,83.76,83.9,83.75,83.85,185739.0,56.9384,57.0336,56.9316,56.9996,185739.0
2017-01-31 10:20:00,83.86,83.88,83.75,83.76,194479.0,57.0064,57.02,56.9316,56.9384,194479.0
2017-01-31 10:25:00,83.76,83.82,83.67,83.71,176003.0,56.9384,56.9792,56.8773,56.9045,176003.0
2017-01-31 10:30:00,83.71,84.0,83.67,83.97,237956.0,56.9045,57.1016,56.8773,57.0812,237956.0
2017-01-31 10:35:00,83.97,83.98,83.86,83.9,164557.0,57.0812,57.088,57.0064,57.0336,164557.0
2017-01-31 10:40:00,83.89,83.91,83.76,83.8,195385.0,57.0268,57.0404,56.9384,56.9656,195385.0
2017-01-31 10:45:00,83.8,83.82,83.63,83.63,222363.0,56.9656,56.9792,56.8501,56.8501,222363.0
2017-01-31 10:50:00,83.63,83.72,83.61,83.68,150518.0,56.8501,56.9112,56.8365,56.8841,150518.0
2017-01-31 10:55:00,83.68,83.68,83.31,83.34,384713.0,56.8841,56.8841,56.6325,56.6529,384713.0
2017-01-31 11:00:00,83.34,83.35,83.13,83.22,461644.0,56.6529,56.6597,56.5102,56.5714,461644.0
2017-01-31 11:05:00,83.22,83.53,83.21,83.51,263017.0,56.5714,56.7821,56.5646,56.7685,263017.0
2017-01-31 11:10:00,83.52,83.95,83.52,83.89,193302.0,56.7753,57.0676,56.7753,57.0268,193302.0
2017-01-31 11:15:00,83.88,83.9,83.46,83.59,284835.0,57.02,57.0336,56.7345,56.8229,284835.0
2017-01-31 11:20:00,83.61,83.82,83.61,83.76,99777.0,56.8365,56.9792,56.8365,56.9384,99777.0
2017-01-31 11:25:00,83.77,83.82,83.71,83.77,107881.0,56.9452,56.9792,56.9045,56.9452,107881.0
2017-01-31 11:30:00,83.77,83.94,83.77,83.84,135257.0,56.9452,57.0608,56.9452,56.9928,135257.0
2017-01-31 11:35:00,83.83,83.95,83.79,83.95,115341.0,56.986,57.0676,56.9588,57.0676,115341.0
2017-01-31 11:40:00,83.95,84.0,83.89,83.9,134158.0,57.0676,57.1016,57.0268,57.0336,134158.0
2017-01-31 11:45:00,83.9,84.0,83.88,83.95,101331.0,57.0336,57.1016,57.02,57.0676,101331.0
2017-01-31 11:50:00,83.96,84.0,83.94,84.0,66227.0,57.0744,57.1016,57.0608,57.1016,66227.0
2017-01-31 11:55:00,83.99,83.99,83.86,83.93,97596.0,57.0948,57.0948,57.0064,57.054,97596.0
2017-01-31 12:00:00,83.93,84.02,83.92,83.95,224138.0,57.054,57.1152,57.0472,57.0676,224138.0
2017-01-31 12:05:00,83.95,83.99,83.95,83.96,47735.0,57.0676,57.0948,57.0676,57.0744,47735.0
2017-01-31 12:10:00,83.97,84.0,83.94,83.98,104882.0,57.0812,57.1016,57.0608,57.088,104882.0
2017-01-31 12:15:00,83.98,84.14,83.94,84.14,140018.0,57.088,57.1968,57.0608,57.1968,140018.0
2017-01-31 12:20:00,84.14,84.14,83.92,83.94,108942.0,57.1968,57.1968,57.0472,57.0608,108942.0
2017-01-31 12:25:00,83.95,84.01,83.94,83.98,81467.0,57.0676,57.1084,57.0608,57.088,81467.0
2017-01-31 12:30:00,83.97,83.99,83.92,83.95,72650.0,57.0812,57.0948,57.0472,57.0676,72650.0
2017-01-31 12:35:00,83.95,83.99,83.92,83.95,94970.0,57.0676,57.0948,57.0472,57.0676,94970.0
2017-01-31 12:40:00,83.95,83.96,83.9,83.93,150056.0,57.0676,57.0744,57.0336,57.054,150056.0
2017-01-31 12:45:00,83.94,83.99,83.9,83.98,101805.0,57.0608,57.0948,57.0336,57.088,101805.0
2017-01-31 12:50:00,83.99,83.99,83.93,83.94,84427.0,57.0948,57.0948,57.054,57.0608,84427.0
2017-01-31 12:55:00,83.95,84.0,83.92,83.97,94584.0,57.0676,57.1016,57.0472,57.0812,94584.0
2017-01-31 13:00:00,83.97,83.98,83.84,83.84,139109.0,57.0812,57.088,56.9928,56.9928,139109.0
2017-01-31 13:05:00,83.84,84.18,83.84,84.18,253263.0,56.9928,57.2239,56.9928,57.2239,253263.0
2017-01-31 13:10:00,84.17,84.19,84.02,84.06,184259.0,57.2172,57.2307,57.1152,57.1424,184259.0
2017-01-31 13:15:00,84.06,84.07,83.96,83.96,88284.0,57.1424,57.1492,57.0744,57.0744,88284.0
2017-01-31 13:20:00,83.97,83.99,83.93,83.95,62755.0,57.0812,57.0948,57.054,57.0676,62755.0
2017-01-31 13:25:00,83.95,84.0,83.92,83.99,75828.0,57.0676,57.1016,57.0472,57.0948,75828.0
2017-01-31 13:30:00,83.99,84.0,83.92,83.94,79572.0,57.0948,57.1016,57.0472,57.0608,79572.0
2017-01-31 13:35:00,83.95,83.97,83.91,83.95,80510.0,57.0676,57.0812,57.0404,57.0676,80510.0
2017-01-31 13:40:00,83.95,83.96,83.82,83.9,130383.0,57.0676,57.0744,56.9792,57.0336,130383.0
2017-01-31 13:45:00,83.91,83.95,83.88,83.91,71099.0,57.0404,57.0676,57.02,57.0404,71099.0
2017-01-31 13:50:00,83.91,83.91,83.69,83.7,114471.0,57.0404,57.0404,56.8909,56.8977,114471.0
2017-01-31 13:55:00,83.69,83.7,83.53,83.67,279835.0,56.8909,56.8977,56.7821,56.8773,279835.0
2017-01-31 14:00:00,83.67,83.68,83.51,83.53,185648.0,56.8773,56.8841,56.7685,56.7821,185648.0
2017-01-31 14:05:00,83.52,83.62,83.51,83.52,86459.0,56.7753,56.8433,56.7685,56.7753,86459.0
2017-01-31 14:10:00,83.52,83.54,83.47,83.48,188183.0,56.7753,56.7889,56.7413,56.7481,188183.0
2017-01-31 14:15:00,83.48,83.51,83.46,83.51,114665.0,56.7481,56.7685,56.7345,56.7685,114665.0
2017-01-31 14:20:00,83.51,83.51,83.42,83.44,117345.0,56.7685,56.7685,56.7073,56.7209,117345.0
2017-01-31 14:25:00,83.45,83.48,83.43,83.43,129513.0,56.7277,56.7481,56.7141,56.7141,129513.0
2017-01-31 14:30:00,83.44,83.44,83.36,83.39,152434.0,56.7209,56.7209,56.6665,56.6869,152434.0
2017-01-31 14:35:00,83.39,83.4,83.34,83.35,147860.0,56.6869,56.6937,56.6529,56.6597,147860.0
2017-01-31 14:40:00,83.36,83.48,83.35,83.37,118360.0,56.6665,56.7481,56.6597,56.6733,118360.0
2017-01-31 14:45:00,83.38,83.49,83.32,83.48,126851.0,56.6801,56.7549,56.6393,56.7481,126851.0
2017-01-31 14:50:00,83.47,83.55,83.43,83.53,97695.0,56.7413,56.7957,56.7141,56.7821,97695.0
2017-01-31 14:55:00,83.54,83.61,83.53,83.6,126703.0,56.7889,56.8365,56.7821,56.8297,126703.0
2017-01-31 15:00:00,83.59,83.62,83.47,83.48,127151.0,56.8229,56.8433,56.7413,56.7481,127151.0
2017-01-31 15:05:00,83.48,83.49,83.38,83.39,189460.0,56.7481,56.7549,56.6801,56.6869,189460.0
2017-01-31 15:10:00,83.38,83.46,83.38,83.42,144187.0,56.6801,56.7345,56.6801,56.7073,144187.0
2017-01-31 15:15:00,83.42,83.46,83.36,83.4,158927.0,56.7073,56.7345,56.6665,56.6937,158927.0
2017-01-31 15:20:00,83.4,83.41,83.35,83.36,170930.0,56.6937,56.7005,56.6597,56.6665,170930.0
2017-01-31 15:25:00,83.36,83.44,83.35,83.44,251641.0,56.6665,56.7209,56.6597,56.7209,251641.0
2017-01-31 15:30:00,83.43,83.52,83.4,83.45,220891.0,56.7141,56.7753,56.6937,56.7277,220891.0
2017-01-31 15:35:00,83.46,83.59,83.45,83.56,215161.0,56.7345,56.8229,56.7277,56.8025,215161.0
2017-01-31 15:40:00,83.57,83.68,83.56,83.67,265920.0,56.8093,56.8841,56.8025,56.8773,265920.0
2017-01-31 15:45:00,83.68,83.75,83.65,83.66,319008.0,56.8841,56.9316,56.8637,56.8705,319008.0
2017-01-31 15:50:00,83.66,83.67,83.56,83.61,313688.0,56.8705,56.8773,56.8025,56.8365,313688.0
2017-01-31 15:55:00,83.61,83.92,83.6,83.89,832352.0,56.8365,57.0472,56.8297,57.0268,832352.0
2017-02-01 09:30:00,84.0,84.16,83.89,83.9,558615.0,57.1016,57.2104,57.0268,57.0336,558615.0
2017-02-01 09:35:00,83.9,83.95,83.54,83.54,254688.0,57.0336,57.0676,56.7889,56.7889,254688.0
2017-02-01 09:40:00,83.55,83.56,83.39,83.44,213870.0,56.7957,56.8025,56.6869,56.7209,213870.0
2017-02-01 09:45:00,83.44,83.47,83.4,83.45,147569.0,56.7209,56.7413,56.6937,56.7277,147569.0
2017-02-01 09:50:00,83.45,83.46,83.36,83.37,345953.0,56.7277,56.7345,56.6665,56.6733,345953.0
2017-02-01 09:55:00,83.37,83.38,83.22,83.26,253090.0,56.6733,56.6801,56.5714,56.5985,253090.0
2017-02-01 10:00:00,83.26,83.46,83.15,83.16,241293.0,56.5985,56.7345,56.5238,56.5306,241293.0
2017-02-01 10:05:00,83.15,83.19,83.12,83.14,160836.0,56.5238,56.551,56.5034,56.517,160836.0
2017-02-01 10:10:00,83.14,83.18,83.07,83.1,194761.0,56.517,56.5442,56.4694,56.4898,194761.0
2017-02-01 10:15:00,83.09,83.17,83.07,83.12,138304.0,56.483,56.5374,56.4694,56.5034,138304.0
2017-02-01 10:20:00,83.12,83.14,83.08,83.1,152453.0,56.5034,56.517,56.4762,56.4898,152453.0
2017-02-01 10:25:00,83.09,83.11,83.01,83.03,169786.0,56.483,56.4966,56.4286,56.4422,169786.0
2017-02-01 10:30:00,83.04,83.06,82.93,82.98,409164.0,56.449,56.4626,56.3742,56.4082,409164.0
2017-02-01 10:35:00,82.98,83.0,82.83,82.86,188009.0,56.4082,56.4218,56.3062,56.3266,188009.0
2017-02-01 10:40:00,82.87,82.93,82.81,82.91,150843.0,56.3334,56.3742,56.2926,56.3606,150843.0
2017-02-01 10:45:00,82.92,82.99,82.87,82.91,215806.0,56.3674,56.415,56.3334,56.3606,215806.0
2017-02-01 10:50:00,82.91,83.05,82.9,82.96,215644.0,56.3606,56.4558,56.3538,56.3946,215644.0
2017-02-01 10:55:00,82.96,83.0,82.86,82.91,158601.0,56.3946,56.4218,56.3266,56.3606,158601.0
2017-02-01 11:00:00,82.92,83.09,82.92,83.03,111905.0,56.3674,56.483,56.3674,56.4422,111905.0
2017-02-01 11:05:00,83.03,83.05,82.94,82.95,137878.0,56.4422,56.4558,56.381,56.3878,137878.0
2017-02-01 11:10:00,82.95,83.05,82.93,83.02,161647.0,56.3878,56.4558,56.3742,56.4354,161647.0
2017-02-01 11:15:00,83.01,83.06,82.99,83.02,145423.0,56.4286,56.4626,56.415,56.4354,145423.0
2017-02-01 11:20:00,83.01,83.03,82.95,82.96,123108.0,56.4286,56.4422,56.3878,56.3946,123108.0
2017-02-01 11:25:00,82.97,83.0,82.84,82.85,147619.0,56.4014,56.4218,56.313,56.3198,147619.0
2017-02-01 11:30:00,82.86,82.94,82.84,82.92,160080.0,56.3266,56.381,56.313,56.3674,160080.0
2017-02-01 11:35:00,82.91,82.91,82.82,82.86,82331.0,56.3606,56.3606,56.2994,56.3266,82331.0
2017-02-01 11:40:00,82.86,82.91,82.81,82.83,92459.0,56.3266,56.3606,56.2926,56.3062,92459.0
2017-02-01 11:45:00,82.83,82.85,82.75,82.82,153090.0,56.3062,56.3198,56.2519,56.2994,153090.0
2017-02-01 11:50:00,82.82,82.82,82.72,82.74,105428.0,56.2994,56.2994,56.2315,56.2451,105428.0
2017-02-01 11:55:00,82.74,82.77,82.7,82.76,171038.0,56.2451,56.2655,56.2179,56.2587,171038.0
2017-02-01 12:00:00,82.77,82.78,82.7,82.73,158471.0,56.2655,56.2723,56.2179,56.2383,158471.0
2017-02-01 12:05:00,82.73,82.78,82.73,82.76,121709.0,56.2383,56.2723,56.2383,56.2587,121709.0
2017-02-01 12:10:00,82.75,82.85,82.73,82.73,91588.0,56.2519,56.3198,56.2383,56.2383,91588.0
2017-02-01 12:15:00,82.74,82.75,82.66,82.72,129615.0,56.2451,56.2519,56.1907,56.2315,129615.0
2017-02-01 12:20:00,82.71,82.82,82.71,82.78,67307.0,56.2247,56.2994,56.2247,56.2723,67307.0
2017-02-01 12:25:00,82.78,82.87,82.75,82.87,72928.0,56.2723,56.3334,56.2519,56.3334,72928.0
2017-02-01 12:30:00,82.87,82.93,82.86,82.9,84695.0,56.3334,56.3742,56.3266,56.3538,84695.0
2017-02-01 12:35:00,82.9,82.94,82.88,82.9,65276.0,56.3538,56.381,56.3402,56.3538,65276.0
2017-02-01 12:40:00,82.89,82.96,82.88,82.94,48034.0,56.347,56.3946,56.3402,56.381,48034.0
2017-02-01 12:45:00,82.94,82.94,82.84,82.84,71910.0,56.381,56.381,56.313,56.313,71910.0
2017-02-01 12:50:00,82.85,82.85,82.78,82.79,64265.0,56.3198,56.3198,56.2723,56.2791,64265.0
2017-02-01 12:55:00,82.79,82.79,82.76,82.77,39669.0,56.2791,56.2791,56.2587,56.2655,39669.0
2017-02-01 13:00:00,82.77,82.79,82.71,82.79,80509.0,56.2655,56.2791,56.2247,56.2791,80509.0
2017-02-01 13:05:00,82.79,82.83,82.77,82.82,55761.0,56.2791,56.3062,56.2655,56.2994,55761.0
2017-02-01 13:10:00,82.82,82.83,82.8,82.82,59944.0,56.2994,56.3062,56.2859,56.2994,59944.0
2017-02-01 13:15:00,82.83,82.84,82.78,82.79,106739.0,56.3062,56.313,56.2723,56.2791,106739.0
2017-02-01 13:20:00,82.78,82.79,82.73,82.73,90279.0,56.2723,56.2791,56.2383,56.2383,90279.0
2017-02-01 13:25:00,82.73,82.77,82.73,82.77,54248.0,56.2383,56.2655,56.2383,56.2655,54248.0
2017-02-01 13:30:00,82.77,82.79,82.75,82.79,80988.0,56.2655,56.2791,56.2519,56.2791,80988.0
2017-02-01 13:35:00,82.79,82.8,82.74,82.75,84966.0,56.2791,56.2859,56.2451,56.2519,84966.0
2017-02-01 13:40:00,82.75,82.78,82.73,82.74,97706.0,56.2519,56.2723,56.2383,56.2451,97706.0
2017-02-01 13:45:00,82.73,82.74,82.67,82.68,74785.0,56.2383,56.2451,56.1975,56.2043,74785.0
2017-02-01 13:50:00,82.67,82.68,82.61,82.62,95486.0,56.1975,56.2043,56.1567,56.1635,95486.0
2017-02-01 13:55:00,82.61,82.63,82.54,82.62,129392.0,56.1567,56.1703,56.1091,56.1635,129392.0
2017-02-01 14:00:00,82.62,82.81,82.6,82.7,210179.0,56.1635,56.2926,56.1499,56.2179,210179.0
2017-02-01 14:05:00,82.7,82.84,82.7,82.76,147650.0,56.2179,56.313,56.2179,56.2587,147650.0
2017-02-01 14:10:00,82.76,82.94,82.76,82.93,185923.0,56.2587,56.381,56.2587,56.3742,185923.0
2017-02-01 14:15:00,82.93,82.96,82.89,82.93,127284.0,56.3742,56.3946,56.347,56.3742,127284.0
2017-02-01 14:20:00,82.96,82.97,82.88,82.92,227302.0,56.3946,56.4014,56.3402,56.3674,227302.0
2017-02-01 14:25:00,82.92,82.93,82.86,82.87,81404.0,56.3674,56.3742,56.3266,56.3334,81404.0
2017-02-01 14:30:00,82.87,82.95,82.83,82.83,114429.0,56.3334,56.3878,56.3062,56.3062,114429.0
2017-02-01 14:35:00,82.83,82.85,82.78,82.79,84640.0,56.3062,56.3198,56.2723,56.2791,84640.0
2017-02-01 14:40:00,82.79,82.81,82.75,82.77,117025.0,56.2791,56.2926,56.2519,56.2655,117025.0
2017-02-01 14:45:00,82.78,82.83,82.75,82.78,92875.0,56.2723,56.3062,56.2519,56.2723,92875.0
2017-02-01 14:50:00,82.78,82.78,82.69,82.71,152415.0,56.2723,56.2723,56.2111,56.2247,152415.0
2017-02-01 14:55:00,82.71,82.73,82.65,82.72,135366.0,56.2247,56.2383,56.1839,56.2315,135366.0
2017-02-01 15:00:00,82.73,82.8,82.71,82.8,108342.0,56.2383,56.2859,56.2247,56.2859,108342.0
2017-02-01 15:05:00,82.81,82.85,82.76,82.77,132858.0,56.2926,56.3198,56.2587,56.2655,132858.0
2017-02-01 15:10:00,82.77,82.83,82.77,82.8,82817.0,56.2655,56.3062,56.2655,56.2859,82817.0
2017-02-01 15:15:00,82.8,82.81,82.75,82.75,99769.0,56.2859,56.2926,56.2519,56.2519,99769.0
2017-02-01 15:20:00,82.76,82.81,82.75,82.81,254339.0,56.2587,56.2926,56.2519,56.2926,254339.0
2017-02-01 15:25:00,82.8,82.81,82.75,82.77,258950.0,56.2859,56.2926,56.2519,56.2655,258950.0
2017-02-01 15:30:00,82.78,82.83,82.76,82.8,136360.0,56.2723,56.3062,56.2587,56.2859,136360.0
2017-02-01 15:35:00,82.8,82.84,82.76,82.84,271879.0,56.2859,56.313,56.2587,56.313,271879.0
2017-02-01 15:40:00,82.83,82.99,82.83,82.97,292777.0,56.3062,56.415,56.3062,56.4014,292777.0
2017-02-01 15:45:00,82.96,82.99,82.88,82.91,257850.0,56.3946,56.415,56.3402,56.3606,257850.0
2017-02-01 15:50:00,82.91,82.96,82.83,82.92,242820.0,56.3606,56.3946,56.3062,56.3674,242820.0
2017-02-01 15:55:00,82.92,83.09,82.89,82.95,796715.0,56.3674,56.483,56.347,56.3878,796715.0
2017-02-02 09:30:00,83.21,83.25,82.91,82.96,430655.0,56.5646,56.5918,56.3606,56.3946,430655.0
2017-02-02 09:35:00,82.94,82.95,82.66,82.67,146462.0,56.381,56.3878,56.1907,56.1975,146462.0
2017-02-02 09:40:00,82.68,82.88,82.67,82.88,135439.0,56.2043,56.3402,56.1975,56.3402,135439.0
2017-02-02 09:45:00,82.87,82.91,82.7,82.7,132456.0,56.3334,56.3606,56.2179,56.2179,132456.0
2017-02-02 09:50:00,82.71,82.71,82.59,82.62,185755.0,56.2247,56.2247,56.1431,56.1635,185755.0
2017-02-02 09:55:00,82.62,82.63,82.55,82.56,162943.0,56.1635,56.1703,56.1159,56.1227,162943.0
2017-02-02 10:00:00,82.56,82.68,82.55,82.63,201569.0,56.1227,56.2043,56.1159,56.1703,201569.0
2017-02-02 10:05:00,82.63,82.79,82.62,82.77,217622.0,56.1703,56.2791,56.1635,56.2655,217622.0
2017-02-02 10:10:00,82.76,82.93,82.71,82.93,215463.0,56.2587,56.3742,56.2247,56.3742,215463.0
2017-02-02 10:15:00,82.92,83.0,82.89,82.89,230109.0,56.3674,56.4218,56.347,56.347,230109.0
2017-02-02 10:20:00,82.89,83.01,82.84,82.93,163963.0,56.347,56.4286,56.313,56.3742,163963.0
2017-02-02 10:25:00,82.94,82.98,82.92,82.94,128335.0,56.381,56.4082,56.3674,56.381,128335.0
2017-02-02 10:30:00,82.94,83.02,82.85,82.91,320656.0,56.381,56.4354,56.3198,56.3606,320656.0
2017-02-02 10:35:00,82.91,83.12,82.89,83.11,306788.0,56.3606,56.5034,56.347,56.4966,306788.0
2017-02-02 10:40:00,83.1,83.29,83.04,83.29,222244.0,56.4898,56.6189,56.449,56.6189,222244.0
2017-02-02 10:45:00,83.29,83.29,83.15,83.27,112709.0,56.6189,56.6189,56.5238,56.6053,112709.0
2017-02-02 10:50:00,83.26,83.27,83.09,83.17,130283.0,56.5985,56.6053,56.483,56.5374,130283.0
2017-02-02 10:55:00,83.17,83.3,83.13,83.23,113799.0,56.5374,56.6257,56.5102,56.5782,113799.0
2017-02-02 11:00:00,83.22,83.25,83.13,83.25,127082.0,56.5714,56.5918,56.5102,56.5918,127082.0
2017-02-02 11:05:00,83.25,83.32,83.24,83.26,106159.0,56.5918,56.6393,56.585,56.5985,106159.0
2017-02-02 11:10:00,83.27,83.32,83.24,83.26,114006.0,56.6053,56.6393,56.585,56.5985,114006.0
2017-02-02 11:15:00,83.27,83.27,83.2,83.22,84730.0,56.6053,56.6053,56.5578,56.5714,84730.0
2017-02-02 11:20:00,83.22,83.29,83.17,83.29,127557.0,56.5714,56.6189,56.5374,56.6189,127557.0
2017-02-02 11:25:00,83.28,83.29,83.21,83.23,99014.0,56.6121,56.6189,56.5646,56.5782,99014.0
2017-02-02 11:30:00,83.23,83.29,83.17,83.28,69064.0,56.5782,56.6189,56.5374,56.6121,69064.0
2017-02-02 11:35:00,83.29,83.29,83.22,83.23,52718.0,56.6189,56.6189,56.5714,56.5782,52718.0
2017-02-02 11:40:00,83.23,83.3,83.22,83.24,74151.0,56.5782,56.6257,56.5714,56.585,74151.0
2017-02-02 11:45:00,83.24,83.27,83.2,83.2,89828.0,56.585,56.6053,56.5578,56.5578,89828.0
2017-02-02 11:50:00,83.2,83.22,83.17,83.21,66953.0,56.5578,56.5714,56.5374,56.5646,66953.0
2017-02-02 11:55:00,83.21,83.23,83.15,83.15,58777.0,56.5646,56.5782,56.5238,56.5238,58777.0
2017-02-02 12:00:00,83.15,83.24,83.14,83.23,61862.0,56.5238,56.585,56.517,56.5782,61862.0
2017-02-02 12:05:00,83.23,83.27,83.22,83.25,68254.0,56.5782,56.6053,56.5714,56.5918,68254.0
2017-02-02 12:10:00,83.24,83.25,83.17,83.18,74793.0,56.585,56.5918,56.5374,56.5442,74793.0
2017-02-02 12:15:00,83.18,83.26,83.16,83.23,113922.0,56.5442,56.5985,56.5306,56.5782,113922.0
2017-02-02 12:20:00,83.23,83.24,83.15,83.16,39549.0,56.5782,56.585,56.5238,56.5306,39549.0
2017-02-02 12:25:00,83.15,83.18,83.13,83.17,30727.0,56.5238,56.5442,56.5102,56.5374,30727.0
2017-02-02 12:30:00,83.17,83.2,83.13,83.2,58202.0,56.5374,56.5578,56.5102,56.5578,58202.0
2017-02-02 12:35:00,83.19,83.27,83.18,83.26,51641.0,56.551,56.6053,56.5442,56.5985,51641.0
2017-02-02 12:40:00,83.27,83.32,83.22,83.31,127246.0,56.6053,56.6393,56.5714,56.6325,127246.0
2017-02-02 12:45:00,83.3,83.42,83.3,83.41,85451.0,56.6257,56.7073,56.6257,56.7005,85451.0
2017-02-02 12:50:00,83.42,83.44,83.34,83.39,115064.0,56.7073,56.7209,56.6529,56.6869,115064.0
2017-02-02 12:55:00,83.39,83.41,83.33,83.37,54983.0,56.6869,56.7005,56.6461,56.6733,54983.0
2017-02-02 13:00:00,83.37,83.41,83.36,83.39,89649.0,56.6733,56.7005,56.6665,56.6869,89649.0
2017-02-02 13:05:00,83.38,83.49,83.38,83.48,87940.0,56.6801,56.7549,56.6801,56.7481,87940.0
2017-02-02 13:10:00,83.48,83.51,83.45,83.5,71688.0,56.7481,56.7685,56.7277,56.7617,71688.0
2017-02-02 13:15:00,83.51,83.53,82.94,83.48,175876.0,56.7685,56.7821,56.381,56.7481,175876.0
2017-02-02 13:20:00,83.48,83.48,83.38,83.42,51710.0,56.7481,56.7481,56.6801,56.7073,51710.0
2017-02-02 13:25:00,83.42,83.43,83.35,83.35,39718.0,56.7073,56.7141,56.6597,56.6597,39718.0
2017-02-02 13:30:00,83.36,83.38,83.31,83.37,69837.0,56.6665,56.6801,56.6325,56.6733,69837.0
2017-02-02 13:35:00,83.37,83.4,83.36,83.38,52522.0,56.6733,56.6937,56.6665,56.6801,52522.0
2017-02-02 13:40:00,83.38,83.45,83.35,83.43,59245.0,56.6801,56.7277,56.6597,56.7141,59245.0
2017-02-02 13:45:00,83.44,83.46,83.39,83.41,44725.0,56.7209,56.7345,56.6869,56.7005,44725.0
2017-02-02 13:50:00,83.41,83.48,83.39,83.48,51148.0,56.7005,56.7481,56.6869,56.7481,51148.0
2017-02-02 13:55:00,83.48,83.5,83.43,83.44,45609.0,56.7481,56.7617,56.7141,56.7209,45609.0
2017-02-02 14:00:00,83.44,83.48,83.41,83.47,56430.0,56.7209,56.7481,56.7005,56.7413,56430.0
2017-02-02 14:05:00,83.48,83.5,83.44,83.46,48612.0,56.7481,56.7617,56.7209,56.7345,48612.0
2017-02-02 14:10:00,83.45,83.48,83.39,83.4,53696.0,56.7277,56.7481,56.6869,56.6937,53696.0
2017-02-02 14:15:00,83.4,83.49,83.34,83.35,89176.0,56.6937,56.7549,56.6529,56.6597,89176.0
2017-02-02 14:20:00,83.34,83.35,83.26,83.33,160860.0,56.6529,56.6597,56.5985,56.6461,160860.0
2017-02-02 14:25:00,83.33,83.37,83.29,83.29,131712.0,56.6461,56.6733,56.6189,56.6189,131712.0
2017-02-02 14:30:00,83.29,83.3,83.23,83.26,162593.0,56.6189,56.6257,56.5782,56.5985,162593.0
2017-02-02 14:35:00,83.26,83.26,83.14,83.18,68589.0,56.5985,56.5985,56.517,56.5442,68589.0
2017-02-02 14:40:00,83.19,83.2,83.14,83.14,87745.0,56.551,56.5578,56.517,56.517,87745.0
2017-02-02 14:45:00,83.14,83.16,83.07,83.08,90557.0,56.517,56.5306,56.4694,56.4762,90557.0
2017-02-02 14:50:00,83.08,83.09,83.03,83.09,65798.0,56.4762,56.483,56.4422,56.483,65798.0
2017-02-02 14:55:00,83.09,83.11,83.07,83.08,65734.0,56.483,56.4966,56.4694,56.4762,65734.0
2017-02-02 15:00:00,83.08,83.11,83.07,83.11,159787.0,56.4762,56.4966,56.4694,56.4966,159787.0
2017-02-02 15:05:00,83.12,83.14,83.07,83.13,166871.0,56.5034,56.517,56.4694,56.5102,166871.0
2017-02-02 15:10:00,83.13,83.14,83.1,83.12,93345.0,56.5102,56.517,56.4898,56.5034,93345.0
2017-02-02 15:15:00,83.13,83.22,83.11,83.22,89719.0,56.5102,56.5714,56.4966,56.5714,89719.0
2017-02-02 15:20:00,83.22,83.26,83.21,83.21,104359.0,56.5714,56.5985,56.5646,56.5646,104359.0
2017-02-02 15:25:00,83.21,83.26,83.21,83.25,89443.0,56.5646,56.5985,56.5646,56.5918,89443.0
2017-02-02 15:30:00,83.24,83.26,83.21,83.25,101536.0,56.585,56.5985,56.5646,56.5918,101536.0
2017-02-02 15:35:00,83.25,83.27,83.24,83.24,109406.0,56.5918,56.6053,56.585,56.585,109406.0
2017-02-02 15:40:00,83.24,83.32,83.23,83.31,118133.0,56.585,56.6393,56.5782,56.6325,118133.0
2017-02-02 15:45:00,83.31,83.37,83.3,83.34,216961.0,56.6325,56.6733,56.6257,56.6529,216961.0
2017-02-02 15:50:00,83.34,83.42,83.32,83.4,320266.0,56.6529,56.7073,56.6393,56.6937,320266.0
2017-02-02 15:55:00,83.4,83.46,83.39,83.45,475135.0,56.6937,56.7345,56.6869,56.7277,475135.0
2017-02-03 09:30:00,83.55,83.72,83.12,83.24,437643.0,56.7957,56.9112,56.5034,56.585,437643.0
2017-02-03 09:35:00,83.24,83.26,83.05,83.08,219582.0,56.585,56.5985,56.4558,56.4762,219582.0
2017-02-03 09:40:00,83.07,83.12,82.9,82.95,317289.0,56.4694,56.5034,56.3538,56.3878,317289.0
2017-02-03 09:45:00,82.92,83.12,82.92,83.04,369233.0,56.3674,56.5034,56.3674,56.449,369233.0
2017-02-03 09:50:00,83.04,83.07,82.93,82.97,184683.0,56.449,56.4694,56.3742,56.4014,184683.0
2017-02-03 09:55:00,82.97,83.09,82.96,83.08,126743.0,56.4014,56.483,56.3946,56.4762,126743.0
2017-02-03 10:00:00,83.08,83.14,82.98,83.1,218897.0,56.4762,56.517,56.4082,56.4898,218897.0
2017-02-03 10:05:00,83.11,83.23,83.1,83.15,153260.0,56.4966,56.5782,56.4898,56.5238,153260.0
2017-02-03 10:10:00,83.14,83.34,83.14,83.28,139235.0,56.517,56.6529,56.517,56.6121,139235.0
2017-02-03 10:15:00,83.28,83.31,83.17,83.19,128208.0,56.6121,56.6325,56.5374,56.551,128208.0
2017-02-03 10:20:00,83.2,83.47,83.2,83.47,178682.0,56.5578,56.7413,56.5578,56.7413,178682.0
2017-02-03 10:25:00,83.47,83.53,83.39,83.43,120320.0,56.7413,56.7821,56.6869,56.7141,120320.0
2017-02-03 10:30:00,83.43,83.49,83.33,83.37,126541.0,56.7141,56.7549,56.6461,56.6733,126541.0
2017-02-03 10:35:00,83.38,83.55,83.32,83.55,160675.0,56.6801,56.7957,56.6393,56.7957,160675.0
2017-02-03 10:40:00,83.54,83.59,83.51,83.54,136977.0,56.7889,56.8229,56.7685,56.7889,136977.0
2017-02-03 10:45:00,83.54,83.62,83.52,83.54,232756.0,56.7889,56.8433,56.7753,56.7889,232756.0
2017-02-03 10:50:00,83.54,83.55,83.27,83.28,154638.0,56.7889,56.7957,56.6053,56.6121,154638.0
2017-02-03 10:55:00,83.28,83.29,83.2,83.22,141194.0,56.6121,56.6189,56.5578,56.5714,141194.0
2017-02-03 11:00:00,83.23,83.32,83.2,83.23,152472.0,56.5782,56.6393,56.5578,56.5782,152472.0
2017-02-03 11:05:00,83.23,83.3,83.21,83.27,139126.0,56.5782,56.6257,56.5646,56.6053,139126.0
2017-02-03 11:10:00,83.27,83.33,83.21,83.26,89977.0,56.6053,56.6461,56.5646,56.5985,89977.0
2017-02-03 11:15:00,83.26,83.31,83.24,83.27,108635.0,56.5985,56.6325,56.585,56.6053,108635.0
2017-02-03 11:20:00,83.27,83.28,83.22,83.26,115513.0,56.6053,56.6121,56.5714,56.5985,115513.0
2017-02-03 11:25:00,83.25,83.26,83.2,83.23,58944.0,56.5918,56.5985,56.5578,56.5782,58944.0
2017-02-03 11:30:00,83.22,83.3,83.21,83.25,116427.0,56.5714,56.6257,56.5646,56.5918,116427.0
2017-02-03 11:35:00,83.24,83.3,83.2,83.29,118739.0,56.585,56.6257,56.5578,56.6189,118739.0
2017-02-03 11:40:00,83.29,83.36,83.27,83.36,204537.0,56.6189,56.6665,56.6053,56.6665,204537.0
2017-02-03 11:45:00,83.35,83.42,83.3,83.42,193711.0,56.6597,56.7073,56.6257,56.7073,193711.0
2017-02-03 11:50:00,83.43,83.49,83.41,83.43,120455.0,56.7141,56.7549,56.7005,56.7141,120455.0
2017-02-03 11:55:00,83.43,83.49,83.43,83.48,75174.0,56.7141,56.7549,56.7141,56.7481,75174.0
2017-02-03 12:00:00,83.48,83.49,83.45,83.48,88487.0,56.7481,56.7549,56.7277,56.7481,88487.0
2017-02-03 12:05:00,83.47,83.48,83.43,83.43,93768.0,56.7413,56.7481,56.7141,56.7141,93768.0
2017-02-03 12:10:00,83.43,83.48,83.43,83.46,69610.0,56.7141,56.7481,56.7141,56.7345,69610.0
2017-02-03 12:15:00,83.46,83.47,83.41,83.43,66107.0,56.7345,56.7413,56.7005,56.7141,66107.0
2017-02-03 12:20:00,83.43,83.45,83.4,83.41,75666.0,56.7141,56.7277,56.6937,56.7005,75666.0
2017-02-03 12:25:00,83.41,83.46,83.41,83.42,78267.0,56.7005,56.7345,56.7005,56.7073,78267.0
2017-02-03 12:30:00,83.43,83.48,83.42,83.45,57646.0,56.7141,56.7481,56.7073,56.7277,57646.0
2017-02-03 12:35:00,83.46,83.46,83.43,83.44,66652.0,56.7345,56.7345,56.7141,56.7209,66652.0
2017-02-03 12:40:00,83.43,83.46,83.43,83.45,56365.0,56.7141,56.7345,56.7141,56.7277,56365.0
2017-02-03 12:45:00,83.45,83.46,83.43,83.44,58903.0,56.7277,56.7345,56.7141,56.7209,58903.0
2017-02-03 12:50:00,83.43,83.47,83.43,83.46,65615.0,56.7141,56.7413,56.7141,56.7345,65615.0
2017-02-03 12:55:00,83.46,83.47,83.45,83.46,71086.0,56.7345,56.7413,56.7277,56.7345,71086.0
2017-02-03 13:00:00,83.46,83.47,83.41,83.41,93413.0,56.7345,56.7413,56.7005,56.7005,93413.0
2017-02-03 13:05:00,83.42,83.42,83.33,83.33,92301.0,56.7073,56.7073,56.6461,56.6461,92301.0
2017-02-03 13:10:00,83.33,83.41,83.33,83.41,113559.0,56.6461,56.7005,56.6461,56.7005,113559.0
2017-02-03 13:15:00,83.4,83.44,83.4,83.43,65929.0,56.6937,56.7209,56.6937,56.7141,65929.0
2017-02-03 13:20:00,83.43,83.43,83.39,83.42,167828.0,56.7141,56.7141,56.6869,56.7073,167828.0
2017-02-03 13:25:00,83.4,83.47,83.4,83.43,112365.0,56.6937,56.7413,56.6937,56.7141,112365.0
2017-02-03 13:30:00,83.45,83.46,83.42,83.45,89265.0,56.7277,56.7345,56.7073,56.7277,89265.0
2017-02-03 13:35:00,83.45,83.46,83.42,83.45,113349.0,56.7277,56.7345,56.7073,56.7277,113349.0
2017-02-03 13:40:00,83.45,83.46,83.4,83.43,74908.0,56.7277,56.7345,56.6937,56.7141,74908.0
2017-02-03 13:45:00,83.42,83.44,83.4,83.42,49915.0,56.7073,56.7209,56.6937,56.7073,49915.0
2017-02-03 13:50:00,83.42,83.48,83.41,83.47,74809.0,56.7073,56.7481,56.7005,56.7413,74809.0
2017-02-03 13:55:00,83.48,83.48,83.44,83.44,57337.0,56.7481,56.7481,56.7209,56.7209,57337.0
2017-02-03 14:00:00,83.45,83.46,83.43,83.45,52000.0,56.7277,56.7345,56.7141,56.7277,52000.0
2017-02-03 14:05:00,83.46,83.54,83.45,83.52,100344.0,56.7345,56.7889,56.7277,56.7753,100344.0
2017-02-03 14:10:00,83.53,83.65,83.52,83.65,95072.0,56.7821,56.8637,56.7753,56.8637,95072.0
2017-02-03 14:15:00,83.64,83.66,83.58,83.59,80914.0,56.8569,56.8705,56.8161,56.8229,80914.0
2017-02-03 14:20:00,83.59,83.6,83.52,83.52,102149.0,56.8229,56.8297,56.7753,56.7753,102149.0
2017-02-03 14:25:00,83.52,83.52,83.46,83.51,90641.0,56.7753,56.7753,56.7345,56.7685,90641.0
2017-02-03 14:30:00,83.51,83.53,83.49,83.52,68096.0,56.7685,56.7821,56.7549,56.7753,68096.0
2017-02-03 14:35:00,83.51,83.54,83.5,83.52,116922.0,56.7685,56.7889,56.7617,56.7753,116922.0
2017-02-03 14:40:00,83.51,83.52,83.48,83.5,66173.0,56.7685,56.7753,56.7481,56.7617,66173.0
2017-02-03 14:45:00,83.51,83.56,83.49,83.56,83405.0,56.7685,56.8025,56.7549,56.8025,83405.0
2017-02-03 14:50:00,83.57,83.6,83.56,83.58,74834.0,56.8093,56.8297,56.8025,56.8161,74834.0
2017-02-03 14:55:00,83.59,83.6,83.55,83.56,72548.0,56.8229,56.8297,56.7957,56.8025,72548.0
2017-02-03 15:00:00,83.55,83.57,83.49,83.5,123074.0,56.7957,56.8093,56.7549,56.7617,123074.0
2017-02-03 15:05:00,83.51,83.56,83.5,83.51,98880.0,56.7685,56.8025,56.7617,56.7685,98880.0
2017-02-03 15:10:00,83.52,83.57,83.51,83.55,93609.0,56.7753,56.8093,56.7685,56.7957,93609.0
2017-02-03 15:15:00,83.56,83.57,83.51,83.51,108928.0,56.8025,56.8093,56.7685,56.7685,108928.0
2017-02-03 15:20:00,83.51,83.55,83.5,83.51,82465.0,56.7685,56.7957,56.7617,56.7685,82465.0
2017-02-03 15:25:00,83.51,83.55,83.5,83.51,86297.0,56.7685,56.7957,56.7617,56.7685,86297.0
2017-02-03 15:30:00,83.5,83.53,83.49,83.52,94262.0,56.7617,56.7821,56.7549,56.7753,94262.0
2017-02-03 15:35:00,83.52,83.55,83.5,83.53,334534.0,56.7753,56.7957,56.7617,56.7821,334534.0
2017-02-03 15:40:00,83.53,83.53,83.5,83.52,108610.0,56.7821,56.7821,56.7617,56.7753,108610.0
2017-02-03 15:45:00,83.52,83.55,83.5,83.52,238112.0,56.7753,56.7957,56.7617,56.7753,238112.0
2017-02-03 15:50:00,83.51,83.52,83.47,83.49,295389.0,56.7685,56.7753,56.7413,56.7549,295389.0
2017-02-03 15:55:00,83.49,83.56,83.47,83.53,809016.0,56.7549,56.8025,56.7413,56.7821,809016.0
2017-02-06 09:30:00,83.55,83.65,83.45,83.48,300559.0,56.7957,56.8637,56.7277,56.7481,300559.0
2017-02-06 09:35:00,83.5,83.53,83.4,83.5,134960.0,56.7617,56.7821,56.6937,56.7617,134960.0
2017-02-06 09:40:00,83.49,83.49,83.38,83.4,154956.0,56.7549,56.7549,56.6801,56.6937,154956.0
2017-02-06 09:45:00,83.41,83.46,83.31,83.37,126296.0,56.7005,56.7345,56.6325,56.6733,126296.0
2017-02-06 09:50:00,83.38,83.39,83.27,83.33,105362.0,56.6801,56.6869,56.6053,56.6461,105362.0
2017-02-06 09:55:00,83.32,83.37,83.24,83.27,118104.0,56.6393,56.6733,56.585,56.6053,118104.0
2017-02-06 10:00:00,83.26,83.26,83.1,83.17,123209.0,56.5985,56.5985,56.4898,56.5374,123209.0
2017-02-06 10:05:00,83.18,83.29,83.16,83.28,90579.0,56.5442,56.6189,56.5306,56.6121,90579.0
2017-02-06 10:10:00,83.28,83.29,83.17,83.18,73451.0,56.6121,56.6189,56.5374,56.5442,73451.0
2017-02-06 10:15:00,83.18,83.25,83.13,83.17,158029.0,56.5442,56.5918,56.5102,56.5374,158029.0
2017-02-06 10:20:00,83.17,83.2,83.13,83.16,65904.0,56.5374,56.5578,56.5102,56.5306,65904.0
2017-02-06 10:25:00,83.17,83.23,83.15,83.17,109174.0,56.5374,56.5782,56.5238,56.5374,109174.0
2017-02-06 10:30:00,83.17,83.18,83.08,83.1,173331.0,56.5374,56.5442,56.4762,56.4898,173331.0
2017-02-06 10:35:00,83.1,83.15,83.07,83.12,159042.0,56.4898,56.5238,56.4694,56.5034,159042.0
2017-02-06 10:40:00,83.12,83.27,83.11,83.27,93215.0,56.5034,56.6053,56.4966,56.6053,93215.0
2017-02-06 10:45:00,83.27,83.3,83.2,83.24,122873.0,56.6053,56.6257,56.5578,56.585,122873.0
2017-02-06 10:50:00,83.23,83.34,83.21,83.3,98749.0,56.5782,56.6529,56.5646,56.6257,98749.0
2017-02-06 10:55:00,83.29,83.4,83.29,83.3,123909.0,56.6189,56.6937,56.6189,56.6257,123909.0
2017-02-06 11:00:00,83.31,83.36,83.27,83.36,91045.0,56.6325,56.6665,56.6053,56.6665,91045.0
2017-02-06 11:05:00,83.36,83.42,83.34,83.35,71658.0,56.6665,56.7073,56.6529,56.6597,71658.0
2017-02-06 11:10:00,83.35,83.36,83.31,83.31,43034.0,56.6597,56.6665,56.6325,56.6325,43034.0
2017-02-06 11:15:00,83.32,83.36,83.3,83.33,96877.0,56.6393,56.6665,56.6257,56.6461,96877.0
2017-02-06 11:20:00,83.33,83.34,83.28,83.3,69958.0,56.6461,56.6529,56.6121,56.6257,69958.0
2017-02-06 11:25:00,83.31,83.34,83.29,83.3,103506.0,56.6325,56.6529,56.6189,56.6257,103506.0
2017-02-06 11:30:00,83.3,83.34,83.26,83.27,47382.0,56.6257,56.6529,56.5985,56.6053,47382.0
2017-02-06 11:35:00,83.27,83.32,83.25,83.3,57776.0,56.6053,56.6393,56.5918,56.6257,57776.0
2017-02-06 11:40:00,83.3,83.3,83.2,83.2,64575.0,56.6257,56.6257,56.5578,56.5578,64575.0
2017-02-06 11:45:00,83.2,83.21,83.15,83.19,81556.0,56.5578,56.5646,56.5238,56.551,81556.0
2017-02-06 11:50:00,83.19,83.2,83.13,83.14,60069.0,56.551,56.5578,56.5102,56.517,60069.0
2017-02-06 11:55:00,83.14,83.2,83.14,83.16,53179.0,56.517,56.5578,56.517,56.5306,53179.0
2017-02-06 12:00:00,83.15,83.22,83.14,83.19,96936.0,56.5238,56.5714,56.517,56.551,96936.0
2017-02-06 12:05:00,83.19,83.22,83.16,83.17,53864.0,56.551,56.5714,56.5306,56.5374,53864.0
2017-02-06 12:10:00,83.17,83.21,83.13,83.2,57646.0,56.5374,56.5646,56.5102,56.5578,57646.0
2017-02-06 12:15:00,83.21,83.24,83.19,83.2,44915.0,56.5646,56.585,56.551,56.5578,44915.0
2017-02-06 12:20:00,83.21,83.27,83.21,83.26,49930.0,56.5646,56.6053,56.5646,56.5985,49930.0
2017-02-06 12:25:00,83.26,83.27,83.21,83.21,52280.0,56.5985,56.6053,56.5646,56.5646,52280.0
2017-02-06 12:30:00,83.21,83.23,83.15,83.17,80955.0,56.5646,56.5782,56.5238,56.5374,80955.0
2017-02-06 12:35:00,83.16,83.17,83.11,83.15,54663.0,56.5306,56.5374,56.4966,56.5238,54663.0
2017-02-06 12:40:00,83.15,83.22,83.13,83.18,62304.0,56.5238,56.5714,56.5102,56.5442,62304.0
2017-02-06 12:45:00,83.19,83.2,83.13,83.15,47424.0,56.551,56.5578,56.5102,56.5238,47424.0
2017-02-06 12:50:00,83.15,83.16,83.13,83.14,36223.0,56.5238,56.5306,56.5102,56.517,36223.0
2017-02-06 12:55:00,83.14,83.16,83.08,83.09,76364.0,56.517,56.5306,56.4762,56.483,76364.0
2017-02-06 13:00:00,83.09,83.13,83.08,83.11,60812.0,56.483,56.5102,56.4762,56.4966,60812.0
2017-02-06 13:05:00,83.1,83.11,83.07,83.08,57694.0,56.4898,56.4966,56.4694,56.4762,57694.0
2017-02-06 13:10:00,83.08,83.08,83.02,83.04,82123.0,56.4762,56.4762,56.4354,56.449,82123.0
2017-02-06 13:15:00,83.05,83.06,82.99,83.06,160131.0,56.4558,56.4626,56.415,56.4626,160131.0
2017-02-06 13:20:00,83.06,83.1,83.03,83.1,34169.0,56.4626,56.4898,56.4422,56.4898,34169.0
2017-02-06 13:25:00,83.09,83.1,83.07,83.09,47128.0,56.483,56.4898,56.4694,56.483,47128.0
2017-02-06 13:30:00,83.09,83.09,83.01,83.04,52265.0,56.483,56.483,56.4286,56.449,52265.0
2017-02-06 13:35:00,83.03,83.04,82.95,82.95,109957.0,56.4422,56.449,56.3878,56.3878,109957.0
2017-02-06 13:40:00,82.95,83.04,82.94,83.0,82809.0,56.3878,56.449,56.381,56.4218,82809.0
2017-02-06 13:45:00,83.0,83.01,82.93,82.99,76829.0,56.4218,56.4286,56.3742,56.415,76829.0
2017-02-06 13:50:00,82.99,83.07,82.98,83.0,102972.0,56.415,56.4694,56.4082,56.4218,102972.0
2017-02-06 13:55:00,82.99,83.04,82.99,82.99,49681.0,56.415,56.449,56.415,56.415,49681.0
2017-02-06 14:00:00,82.99,83.02,82.95,82.99,129097.0,56.415,56.4354,56.3878,56.415,129097.0
2017-02-06 14:05:00,82.99,83.05,82.98,83.03,84391.0,56.415,56.4558,56.4082,56.4422,84391.0
2017-02-06 14:10:00,83.03,83.08,83.01,83.07,81058.0,56.4422,56.4762,56.4286,56.4694,81058.0
2017-02-06 14:15:00,83.07,83.11,83.04,83.11,60200.0,56.4694,56.4966,56.449,56.4966,60200.0
2017-02-06 14:20:00,83.11,83.12,83.02,83.03,46541.0,56.4966,56.5034,56.4354,56.4422,46541.0
2017-02-06 14:25:00,83.02,83.08,83.01,83.07,57090.0,56.4354,56.4762,56.4286,56.4694,57090.0
2017-02-06 14:30:00,83.07,83.16,83.06,83.16,129875.0,56.4694,56.5306,56.4626,56.5306,129875.0
2017-02-06 14:35:00,83.16,83.18,83.12,83.13,52356.0,56.5306,56.5442,56.5034,56.5102,52356.0
2017-02-06 14:40:00,83.13,83.18,83.1,83.12,61715.0,56.5102,56.5442,56.4898,56.5034,61715.0
2017-02-06 14:45:00,83.13,83.14,83.07,83.11,96892.0,56.5102,56.517,56.4694,56.4966,96892.0
2017-02-06 14:50:00,83.1,83.13,83.08,83.11,56443.0,56.4898,56.5102,56.4762,56.4966,56443.0
2017-02-06 14:55:00,83.11,83.17,83.1,83.12,63338.0,56.4966,56.5374,56.4898,56.5034,63338.0
2017-02-06 15:00:00,83.12,83.16,83.11,83.12,73026.0,56.5034,56.5306,56.4966,56.5034,73026.0
2017-02-06 15:05:00,83.13,83.17,83.12,83.13,76427.0,56.5102,56.5374,56.5034,56.5102,76427.0
2017-02-06 15:10:00,83.13,83.16,83.1,83.11,69102.0,56.5102,56.5306,56.4898,56.4966,69102.0
2017-02-06 15:15:00,83.1,83.14,83.09,83.13,78618.0,56.4898,56.517,56.483,56.5102,78618.0
2017-02-06 15:20:00,83.12,83.14,83.08,83.11,106568.0,56.5034,56.517,56.4762,56.4966,106568.0
2017-02-06 15:25:00,83.11,83.15,83.1,83.13,72926.0,56.4966,56.5238,56.4898,56.5102,72926.0
2017-02-06 15:30:00,83.14,83.15,83.11,83.13,90526.0,56.517,56.5238,56.4966,56.5102,90526.0
2017-02-06 15:35:00,83.13,83.18,83.12,83.17,136895.0,56.5102,56.5442,56.5034,56.5374,136895.0
2017-02-06 15:40:00,83.17,83.26,83.17,83.23,134000.0,56.5374,56.5985,56.5374,56.5782,134000.0
2017-02-06 15:45:00,83.23,83.25,83.12,83.13,154782.0,56.5782,56.5918,56.5034,56.5102,154782.0
2017-02-06 15:50:00,83.14,83.23,83.13,83.2,254574.0,56.517,56.5782,56.5102,56.5578,254574.0
2017-02-06 15:55:00,83.2,83.33,83.19,83.31,572552.0,56.5578,56.6461,56.551,56.6325,572552.0
2017-02-07 09:30:00,83.23,83.43,83.16,83.41,325912.0,56.5782,56.7141,56.5306,56.7005,325912.0
2017-02-07 09:35:00,83.4,83.55,83.37,83.51,222758.0,56.6937,56.7957,56.6733,56.7685,222758.0
2017-02-07 09:40:00,83.51,83.62,83.47,83.5,242099.0,56.7685,56.8433,56.7413,56.7617,242099.0
2017-02-07 09:45:00,83.49,83.58,83.47,83.48,106712.0,56.7549,56.8161,56.7413,56.7481,106712.0
2017-02-07 09:50:00,83.47,83.49,83.37,83.4,209593.0,56.7413,56.7549,56.6733,56.6937,209593.0
2017-02-07 09:55:00,83.4,83.41,83.3,83.31,154282.0,56.6937,56.7005,56.6257,56.6325,154282.0
2017-02-07 10:00:00,83.3,83.33,83.24,83.32,220584.0,56.6257,56.6461,56.585,56.6393,220584.0
2017-02-07 10:05:00,83.32,83.36,83.19,83.2,154792.0,56.6393,56.6665,56.551,56.5578,154792.0
2017-02-07 10:10:00,83.19,83.32,83.17,83.32,233095.0,56.551,56.6393,56.5374,56.6393,233095.0
2017-02-07 10:15:00,83.31,83.32,83.2,83.2,166448.0,56.6325,56.6393,56.5578,56.5578,166448.0
2017-02-07 10:20:00,83.2,83.21,83.03,83.06,165251.0,56.5578,56.5646,56.4422,56.4626,165251.0
2017-02-07 10:25:00,83.06,83.13,83.02,83.03,166523.0,56.4626,56.5102,56.4354,56.4422,166523.0
2017-02-07 10:30:00,83.02,83.05,83.0,83.0,157100.0,56.4354,56.4558,56.4218,56.4218,157100.0
2017-02-07 10:35:00,83.01,83.14,83.0,83.12,152838.0,56.4286,56.517,56.4218,56.5034,152838.0
2017-02-07 10:40:00,83.12,83.12,82.99,83.04,107427.0,56.5034,56.5034,56.415,56.449,107427.0
2017-02-07 10:45:00,83.04,83.05,82.99,83.05,149970.0,56.449,56.4558,56.415,56.4558,149970.0
2017-02-07 10:50:00,83.05,83.07,83.0,83.02,137062.0,56.4558,56.4694,56.4218,56.4354,137062.0
2017-02-07 10:55:00,83.02,83.02,82.92,82.98,218903.0,56.4354,56.4354,56.3674,56.4082,218903.0
2017-02-07 11:00:00,82.98,83.03,82.96,83.03,142181.0,56.4082,56.4422,56.3946,56.4422,142181.0
2017-02-07 11:05:00,83.03,83.04,82.98,83.04,88833.0,56.4422,56.449,56.4082,56.449,88833.0
2017-02-07 11:10:00,83.03,83.04,82.96,83.0,112799.0,56.4422,56.449,56.3946,56.4218,112799.0
2017-02-07 11:15:00,83.0,83.0,82.91,82.92,89566.0,56.4218,56.4218,56.3606,56.3674,89566.0
2017-02-07 11:20:00,82.92,82.93,82.82,82.83,109801.0,56.3674,56.3742,56.2994,56.3062,109801.0
2017-02-07 11:25:00,82.83,82.84,82.78,82.78,134835.0,56.3062,56.313,56.2723,56.2723,134835.0
2017-02-07 11:30:00,82.78,82.83,82.76,82.81,168914.0,56.2723,56.3062,56.2587,56.2926,168914.0
2017-02-07 11:35:00,82.81,82.82,82.65,82.7,241648.0,56.2926,56.2994,56.1839,56.2179,241648.0
2017-02-07 11:40:00,82.7,82.7,82.51,82.51,221311.0,56.2179,56.2179,56.0887,56.0887,221311.0
2017-02-07 11:45:00,82.52,82.58,82.51,82.56,155618.0,56.0955,56.1363,56.0887,56.1227,155618.0
2017-02-07 11:50:00,82.56,82.64,82.54,82.62,143710.0,56.1227,56.1771,56.1091,56.1635,143710.0
2017-02-07 11:55:00,82.63,82.67,82.61,82.64,74894.0,56.1703,56.1975,56.1567,56.1771,74894.0
2017-02-07 12:00:00,82.64,82.71,82.63,82.68,99314.0,56.1771,56.2247,56.1703,56.2043,99314.0
2017-02-07 12:05:00,82.68,82.72,82.66,82.66,67219.0,56.2043,56.2315,56.1907,56.1907,67219.0
2017-02-07 12:10:00,82.67,82.73,82.66,82.67,126721.0,56.1975,56.2383,56.1907,56.1975,126721.0
2017-02-07 12:15:00,82.68,82.7,82.56,82.58,128659.0,56.2043,56.2179,56.1227,56.1363,128659.0
2017-02-07 12:20:00,82.57,82.58,82.51,82.54,99616.0,56.1295,56.1363,56.0887,56.1091,99616.0
2017-02-07 12:25:00,82.54,82.55,82.51,82.55,68299.0,56.1091,56.1159,56.0887,56.1159,68299.0
2017-02-07 12:30:00,82.55,82.55,82.52,82.55,61457.0,56.1159,56.1159,56.0955,56.1159,61457.0
2017-02-07 12:35:00,82.54,82.61,82.53,82.61,71767.0,56.1091,56.1567,56.1023,56.1567,71767.0
2017-02-07 12:40:00,82.61,82.66,82.6,82.64,126491.0,56.1567,56.1907,56.1499,56.1771,126491.0
2017-02-07 12:45:00,82.63,82.63,82.55,82.55,79846.0,56.1703,56.1703,56.1159,56.1159,79846.0
2017-02-07 12:50:00,82.55,82.56,82.51,82.51,85666.0,56.1159,56.1227,56.0887,56.0887,85666.0
2017-02-07 12:55:00,82.52,82.56,82.51,82.55,139208.0,56.0955,56.1227,56.0887,56.1159,139208.0
2017-02-07 13:00:00,82.54,82.55,82.51,82.52,66855.0,56.1091,56.1159,56.0887,56.0955,66855.0
2017-02-07 13:05:00,82.52,82.52,82.45,82.47,197763.0,56.0955,56.0955,56.0479,56.0615,197763.0
2017-02-07 13:10:00,82.47,82.49,82.45,82.49,163175.0,56.0615,56.0751,56.0479,56.0751,163175.0
2017-02-07 13:15:00,82.48,82.64,82.48,82.64,74029.0,56.0683,56.1771,56.0683,56.1771,74029.0
2017-02-07 13:20:00,82.63,82.67,82.6,82.66,71365.0,56.1703,56.1975,56.1499,56.1907,71365.0
2017-02-07 13:25:00,82.66,82.71,82.64,82.66,133853.0,56.1907,56.2247,56.1771,56.1907,133853.0
2017-02-07 13:30:00,82.65,82.67,82.61,82.67,75513.0,56.1839,56.1975,56.1567,56.1975,75513.0
2017-02-07 13:35:00,82.67,82.84,82.67,82.82,66869.0,56.1975,56.313,56.1975,56.2994,66869.0
2017-02-07 13:40:00,82.83,82.84,82.76,82.77,55931.0,56.3062,56.313,56.2587,56.2655,55931.0
2017-02-07 13:45:00,82.77,82.81,82.67,82.67,66039.0,56.2655,56.2926,56.1975,56.1975,66039.0
2017-02-07 13:50:00,82.67,82.72,82.64,82.69,107865.0,56.1975,56.2315,56.1771,56.2111,107865.0
2017-02-07 13:55:00,82.69,82.69,82.61,82.61,91689.0,56.2111,56.2111,56.1567,56.1567,91689.0
2017-02-07 14:00:00,82.61,82.68,82.61,82.67,67630.0,56.1567,56.2043,56.1567,56.1975,67630.0
2017-02-07 14:05:00,82.67,82.69,82.61,82.64,52424.0,56.1975,56.2111,56.1567,56.1771,52424.0
2017-02-07 14:10:00,82.63,82.64,82.58,82.61,79439.0,56.1703,56.1771,56.1363,56.1567,79439.0
2017-02-07 14:15:00,82.61,82.61,82.54,82.56,76973.0,56.1567,56.1567,56.1091,56.1227,76973.0
2017-02-07 14:20:00,82.57,82.63,82.57,82.61,76134.0,56.1295,56.1703,56.1295,56.1567,76134.0
2017-02-07 14:25:00,82.62,82.69,82.6,82.68,59004.0,56.1635,56.2111,56.1499,56.2043,59004.0
2017-02-07 14:30:00,82.68,82.75,82.65,82.7,66261.0,56.2043,56.2519,56.1839,56.2179,66261.0
2017-02-07 14:35:00,82.71,82.73,82.68,82.71,46473.0,56.2247,56.2383,56.2043,56.2247,46473.0
2017-02-07 14:40:00,82.72,82.73,82.68,82.73,34124.0,56.2315,56.2383,56.2043,56.2383,34124.0
2017-02-07 14:45:00,82.73,82.77,82.7,82.76,60930.0,56.2383,56.2655,56.2179,56.2587,60930.0
2017-02-07 14:50:00,82.76,82.81,82.76,82.79,52844.0,56.2587,56.2926,56.2587,56.2791,52844.0
2017-02-07 14:55:00,82.78,82.8,82.75,82.8,48511.0,56.2723,56.2859,56.2519,56.2859,48511.0
2017-02-07 15:00:00,82.8,82.83,82.77,82.8,68591.0,56.2859,56.3062,56.2655,56.2859,68591.0
2017-02-07 15:05:00,82.81,82.85,82.79,82.81,65405.0,56.2926,56.3198,56.2791,56.2926,65405.0
2017-02-07 15:10:00,82.82,82.85,82.78,82.84,65817.0,56.2994,56.3198,56.2723,56.313,65817.0
2017-02-07 15:15:00,82.83,82.86,82.8,82.84,74590.0,56.3062,56.3266,56.2859,56.313,74590.0
2017-02-07 15:20:00,82.85,82.89,82.84,82.85,91098.0,56.3198,56.347,56.313,56.3198,91098.0
2017-02-07 15:25:00,82.85,82.85,82.81,82.84,55515.0,56.3198,56.3198,56.2926,56.313,55515.0
2017-02-07 15:30:00,82.84,82.84,82.81,82.81,66100.0,56.313,56.313,56.2926,56.2926,66100.0
2017-02-07 15:35:00,82.82,82.82,82.77,82.79,87219.0,56.2994,56.2994,56.2655,56.2791,87219.0
2017-02-07 15:40:00,82.79,82.82,82.76,82.76,105032.0,56.2791,56.2994,56.2587,56.2587,105032.0
2017-02-07 15:45:00,82.76,82.77,82.7,82.73,165954.0,56.2587,56.2655,56.2179,56.2383,165954.0
2017-02-07 15:50:00,82.73,82.76,82.69,82.72,196279.0,56.2383,56.2587,56.2111,56.2315,196279.0
2017-02-07 15:55:00,82.72,82.75,82.69,82.73,532467.0,56.2315,56.2519,56.2111,56.2383,532467.0
2017-02-08 09:30:00,81.99,82.12,81.51,81.73,522377.0,56.2483,56.3374,55.919,56.0699,522377.0
2017-02-08 09:35:00,81.75,81.89,81.69,81.72,203829.0,56.0836,56.1797,56.0424,56.063,203829.0
2017-02-08 09:40:00,81.72,81.81,81.67,81.67,140572.0,56.063,56.1248,56.0287,56.0287,140572.0
2017-02-08 09:45:00,81.68,81.68,81.51,81.52,192999.0,56.0356,56.0356,55.919,55.9258,192999.0
2017-02-08 09:50:00,81.51,81.52,81.33,81.33,247046.0,55.919,55.9258,55.7955,55.7955,247046.0
2017-02-08 09:55:00,81.33,81.35,81.17,81.25,347828.0,55.7955,55.8092,55.6857,55.7406,347828.0
2017-02-08 10:00:00,81.24,81.39,81.23,81.3,208577.0,55.7337,55.8366,55.7269,55.7749,208577.0
2017-02-08 10:05:00,81.3,81.33,81.24,81.27,147526.0,55.7749,55.7955,55.7337,55.7543,147526.0
2017-02-08 10:10:00,81.27,81.55,81.27,81.51,167049.0,55.7543,55.9464,55.7543,55.919,167049.0
2017-02-08 10:15:00,81.52,81.53,81.41,81.45,135326.0,55.9258,55.9327,55.8504,55.8778,135326.0
2017-02-08 10:20:00,81.45,81.46,81.34,81.37,100143.0,55.8778,55.8847,55.8023,55.8229,100143.0
2017-02-08 10:25:00,81.38,81.49,81.32,81.43,95751.0,55.8298,55.9052,55.7886,55.8641,95751.0
2017-02-08 10:30:00,81.42,81.51,81.2,81.2,381331.0,55.8572,55.919,55.7063,55.7063,381331.0
2017-02-08 10:35:00,81.21,81.39,81.18,81.38,171361.0,55.7131,55.8366,55.6926,55.8298,171361.0
2017-02-08 10:40:00,81.38,81.61,81.33,81.56,223341.0,55.8298,55.9876,55.7955,55.9533,223341.0
2017-02-08 10:45:00,81.56,81.64,81.45,81.52,470735.0,55.9533,56.0081,55.8778,55.9258,470735.0
2017-02-08 10:50:00,81.52,81.56,81.42,81.5,359365.0,55.9258,55.9533,55.8572,55.9121,359365.0
2017-02-08 10:55:00,81.51,81.57,81.44,81.5,168917.0,55.919,55.9601,55.8709,55.9121,168917.0
2017-02-08 11:00:00,81.51,81.6,81.46,81.58,218397.0,55.919,55.9807,55.8847,55.967,218397.0
2017-02-08 11:05:00,81.58,81.67,81.56,81.61,201371.0,55.967,56.0287,55.9533,55.9876,201371.0
2017-02-08 11:10:00,81.61,81.71,81.55,81.57,184809.0,55.9876,56.0562,55.9464,55.9601,184809.0
2017-02-08 11:15:00,81.57,81.58,81.51,81.57,159067.0,55.9601,55.967,55.919,55.9601,159067.0
2017-02-08 11:20:00,81.57,81.75,81.57,81.7,190658.0,55.9601,56.0836,55.9601,56.0493,190658.0
2017-02-08 11:25:00,81.7,81.73,81.64,81.65,87055.0,56.0493,56.0699,56.0081,56.015,87055.0
2017-02-08 11:30:00,81.65,81.66,81.52,81.53,140789.0,56.015,56.0219,55.9258,55.9327,140789.0
2017-02-08 11:35:00,81.53,81.53,81.41,81.42,125022.0,55.9327,55.9327,55.8504,55.8572,125022.0
2017-02-08 11:40:00,81.42,81.44,81.28,81.29,127965.0,55.8572,55.8709,55.7612,55.768,127965.0
2017-02-08 11:45:00,81.29,81.33,81.22,81.23,180157.0,55.768,55.7955,55.72,55.7269,180157.0
2017-02-08 11:50:00,81.23,81.5,81.23,81.49,150110.0,55.7269,55.9121,55.7269,55.9052,150110.0
2017-02-08 11:55:00,81.49,81.56,81.48,81.5,120969.0,55.9052,55.9533,55.8984,55.9121,120969.0
2017-02-08 12:00:00,81.5,81.61,81.46,81.56,156488.0,55.9121,55.9876,55.8847,55.9533,156488.0
2017-02-08 12:05:00,81.57,81.64,81.52,81.6,167922.0,55.9601,56.0081,55.9258,55.9807,167922.0
2017-02-08 12:10:00,81.61,81.62,81.56,81.6,126303.0,55.9876,55.9944,55.9533,55.9807,126303.0
2017-02-08 12:15:00,81.6,81.66,81.6,81.65,48931.0,55.9807,56.0219,55.9807,56.015,48931.0
2017-02-08 12:20:00,81.64,81.74,81.64,81.68,80867.0,56.0081,56.0767,56.0081,56.0356,80867.0
2017-02-08 12:25:00,81.68,81.69,81.53,81.57,58778.0,56.0356,56.0424,55.9327,55.9601,58778.0
2017-02-08 12:30:00,81.57,81.71,81.56,81.71,44859.0,55.9601,56.0562,55.9533,56.0562,44859.0
2017-02-08 12:35:00,81.7,81.71,81.62,81.69,67238.0,56.0493,56.0562,55.9944,56.0424,67238.0
2017-02-08 12:40:00,81.69,81.71,81.64,81.68,241315.0,56.0424,56.0562,56.0081,56.0356,241315.0
2017-02-08 12:45:00,81.67,81.67,81.59,81.67,423680.0,56.0287,56.0287,55.9738,56.0287,423680.0
2017-02-08 12:50:00,81.67,81.72,81.66,81.69,42860.0,56.0287,56.063,56.0219,56.0424,42860.0
2017-02-08 12:55:00,81.7,81.7,81.66,81.67,75061.0,56.0493,56.0493,56.0219,56.0287,75061.0
2017-02-08 13:00:00,81.68,81.77,81.67,81.75,79604.0,56.0356,56.0973,56.0287,56.0836,79604.0
2017-02-08 13:05:00,81.75,81.75,81.64,81.65,83789.0,56.0836,56.0836,56.0081,56.015,83789.0
2017-02-08 13:10:00,81.65,81.68,81.61,81.66,112758.0,56.015,56.0356,55.9876,56.0219,112758.0
2017-02-08 13:15:00,81.66,81.74,81.65,81.69,93154.0,56.0219,56.0767,56.015,56.0424,93154.0
2017-02-08 13:20:00,81.69,81.72,81.67,81.69,29041.0,56.0424,56.063,56.0287,56.0424,29041.0
2017-02-08 13:25:00,81.7,81.72,81.64,81.65,56052.0,56.0493,56.063,56.0081,56.015,56052.0
2017-02-08 13:30:00,81.65,81.69,81.64,81.67,50590.0,56.015,56.0424,56.0081,56.0287,50590.0
2017-02-08 13:35:00,81.67,81.68,81.65,81.68,74111.0,56.0287,56.0356,56.015,56.0356,74111.0
2017-02-08 13:40:00,81.68,81.69,81.63,81.67,78165.0,56.0356,56.0424,56.0013,56.0287,78165.0
2017-02-08 13:45:00,81.68,81.72,81.64,81.66,66052.0,56.0356,56.063,56.0081,56.0219,66052.0
2017-02-08 13:50:00,81.67,81.68,81.64,81.64,38559.0,56.0287,56.0356,56.0081,56.0081,38559.0
2017-02-08 13:55:00,81.64,81.69,81.61,81.63,78716.0,56.0081,56.0424,55.9876,56.0013,78716.0
2017-02-08 14:00:00,81.62,81.64,81.55,81.56,39895.0,55.9944,56.0081,55.9464,55.9533,39895.0
2017-02-08 14:05:00,81.56,81.56,81.48,81.53,113932.0,55.9533,55.9533,55.8984,55.9327,113932.0
2017-02-08 14:10:00,81.52,81.58,81.52,81.53,41229.0,55.9258,55.967,55.9258,55.9327,41229.0
2017-02-08 14:15:00,81.53,81.59,81.53,81.57,39524.0,55.9327,55.9738,55.9327,55.9601,39524.0
2017-02-08 14:20:00,81.56,81.57,81.51,81.57,38218.0,55.9533,55.9601,55.919,55.9601,38218.0
2017-02-08 14:25:00,81.57,81.58,81.52,81.53,53380.0,55.9601,55.967,55.9258,55.9327,53380.0
2017-02-08 14:30:00,81.54,81.57,81.52,81.56,56584.0,55.9395,55.9601,55.9258,55.9533,56584.0
2017-02-08 14:35:00,81.56,81.58,81.54,81.55,29011.0,55.9533,55.967,55.9395,55.9464,29011.0
2017-02-08 14:40:00,81.54,81.58,81.5,81.5,87154.0,55.9395,55.967,55.9121,55.9121,87154.0
2017-02-08 14:45:00,81.51,81.51,81.47,81.49,122862.0,55.919,55.919,55.8915,55.9052,122862.0
2017-02-08 14:50:00,81.49,81.53,81.48,81.51,49071.0,55.9052,55.9327,55.8984,55.919,49071.0
2017-02-08 14:55:00,81.51,81.52,81.48,81.5,52928.0,55.919,55.9258,55.8984,55.9121,52928.0
2017-02-08 15:00:00,81.49,81.5,81.45,81.49,119443.0,55.9052,55.9121,55.8778,55.9052,119443.0
2017-02-08 15:05:00,81.49,81.5,81.46,81.47,67512.0,55.9052,55.9121,55.8847,55.8915,67512.0
2017-02-08 15:10:00,81.47,81.52,81.46,81.47,66279.0,55.8915,55.9258,55.8847,55.8915,66279.0
2017-02-08 15:15:00,81.48,81.49,81.44,81.45,60548.0,55.8984,55.9052,55.8709,55.8778,60548.0
2017-02-08 15:20:00,81.45,81.46,81.39,81.42,138912.0,55.8778,55.8847,55.8366,55.8572,138912.0
2017-02-08 15:25:00,81.42,81.43,81.38,81.43,108252.0,55.8572,55.8641,55.8298,55.8641,108252.0
2017-02-08 15:30:00,81.43,81.48,81.39,81.4,692135.0,55.8641,55.8984,55.8366,55.8435,692135.0
2017-02-08 15:35:00,81.47,81.53,81.44,81.44,157775.0,55.8915,55.9327,55.8709,55.8709,157775.0
2017-02-08 15:40:00,81.44,81.48,81.42,81.43,132753.0,55.8709,55.8984,55.8572,55.8641,132753.0
2017-02-08 15:45:00,81.43,81.45,81.39,81.42,182227.0,55.8641,55.8778,55.8366,55.8572,182227.0
2017-02-08 15:50:00,81.42,81.48,81.37,81.37,270420.0,55.8572,55.8984,55.8229,55.8229,270420.0
2017-02-08 15:55:00,81.38,81.5,81.37,81.48,460017.0,55.8298,55.9121,55.8229,55.8984,460017.0
2017-02-09 09:30:00,81.83,82.03,81.79,81.96,339152.0,56.1385,56.2757,56.111,56.2277,339152.0
2017-02-09 09:35:00,81.98,82.01,81.8,81.8,124720.0,56.2414,56.262,56.1179,56.1179,124720.0
2017-02-09 09:40:00,81.79,81.85,81.77,81.8,111033.0,56.111,56.1522,56.0973,56.1179,111033.0
2017-02-09 09:45:00,81.81,81.84,81.69,81.72,124136.0,56.1248,56.1453,56.0424,56.063,124136.0
2017-02-09 09:50:00,81.71,81.84,81.67,81.82,140755.0,56.0562,56.1453,56.0287,56.1316,140755.0
2017-02-09 09:55:00,81.81,81.86,81.66,81.81,130766.0,56.1248,56.1591,56.0219,56.1248,130766.0
2017-02-09 10:00:00,81.81,81.82,81.69,81.71,134847.0,56.1248,56.1316,56.0424,56.0562,134847.0
2017-02-09 10:05:00,81.71,81.8,81.69,81.76,129180.0,56.0562,56.1179,56.0424,56.0905,129180.0
2017-02-09 10:10:00,81.76,81.76,81.69,81.73,167804.0,56.0905,56.0905,56.0424,56.0699,167804.0
2017-02-09 10:15:00,81.73,81.78,81.69,81.76,83701.0,56.0699,56.1042,56.0424,56.0905,83701.0
2017-02-09 10:20:00,81.76,81.81,81.73,81.81,130008.0,56.0905,56.1248,56.0699,56.1248,130008.0
2017-02-09 10:25:00,81.81,81.83,81.69,81.7,85654.0,56.1248,56.1385,56.0424,56.0493,85654.0
2017-02-09 10:30:00,81.7,81.83,81.69,81.78,117887.0,56.0493,56.1385,56.0424,56.1042,117887.0
2017-02-09 10:35:00,81.78,81.89,81.76,81.89,79593.0,56.1042,56.1797,56.0905,56.1797,79593.0
2017-02-09 10:40:00,81.89,81.96,81.87,81.96,169951.0,56.1797,56.2277,56.1659,56.2277,169951.0
2017-02-09 10:45:00,81.96,82.05,81.94,82.0,127106.0,56.2277,56.2894,56.214,56.2551,127106.0
2017-02-09 10:50:00,82.0,82.01,81.96,81.99,148869.0,56.2551,56.262,56.2277,56.2483,148869.0
2017-02-09 10:55:00,82.0,82.0,81.91,81.97,92154.0,56.2551,56.2551,56.1934,56.2345,92154.0
2017-02-09 11:00:00,81.97,82.0,81.92,81.96,90735.0,56.2345,56.2551,56.2002,56.2277,90735.0
2017-02-09 11:05:00,81.95,81.97,81.92,81.96,68414.0,56.2208,56.2345,56.2002,56.2277,68414.0
2017-02-09 11:10:00,81.96,81.97,81.93,81.96,55663.0,56.2277,56.2345,56.2071,56.2277,55663.0
2017-02-09 11:15:00,81.95,81.98,81.89,81.9,63202.0,56.2208,56.2414,56.1797,56.1865,63202.0
2017-02-09 11:20:00,81.89,81.98,81.89,81.95,70912.0,56.1797,56.2414,56.1797,56.2208,70912.0
2017-02-09 11:25:00,81.94,81.95,81.88,81.89,105096.0,56.214,56.2208,56.1728,56.1797,105096.0
2017-02-09 11:30:00,81.89,81.91,81.86,81.91,59261.0,56.1797,56.1934,56.1591,56.1934,59261.0
2017-02-09 11:35:00,81.91,81.93,81.86,81.88,196958.0,56.1934,56.2071,56.1591,56.1728,196958.0
2017-02-09 11:40:00,81.87,81.91,81.86,81.89,57834.0,56.1659,56.1934,56.1591,56.1797,57834.0
2017-02-09 11:45:00,81.89,81.92,81.87,81.89,64761.0,56.1797,56.2002,56.1659,56.1797,64761.0
2017-02-09 11:50:00,81.9,81.9,81.85,81.86,81384.0,56.1865,56.1865,56.1522,56.1591,81384.0
2017-02-09 11:55:00,81.86,81.88,81.85,81.88,84069.0,56.1591,56.1728,56.1522,56.1728,84069.0
2017-02-09 12:00:00,81.88,81.88,81.82,81.83,93516.0,56.1728,56.1728,56.1316,56.1385,93516.0
2017-02-09 12:05:00,81.83,81.88,81.82,81.87,63838.0,56.1385,56.1728,56.1316,56.1659,63838.0
2017-02-09 12:10:00,81.87,81.92,81.86,81.92,101818.0,56.1659,56.2002,56.1591,56.2002,101818.0
2017-02-09 12:15:00,81.92,81.93,81.89,81.9,58340.0,56.2002,56.2071,56.1797,56.1865,58340.0
2017-02-09 12:20:00,81.9,81.91,81.76,81.77,152652.0,56.1865,56.1934,56.0905,56.0973,152652.0
2017-02-09 12:25:00,81.77,81.81,81.75,81.77,69634.0,56.0973,56.1248,56.0836,56.0973,69634.0
2017-02-09 12:30:00,81.77,81.8,81.75,81.79,71897.0,56.0973,56.1179,56.0836,56.111,71897.0
2017-02-09 12:35:00,81.78,81.81,81.77,81.8,63361.0,56.1042,56.1248,56.0973,56.1179,63361.0
2017-02-09 12:40:00,81.81,81.87,81.77,81.84,101603.0,56.1248,56.1659,56.0973,56.1453,101603.0
2017-02-09 12:45:00,81.84,81.86,81.8,81.81,69575.0,56.1453,56.1591,56.1179,56.1248,69575.0
2017-02-09 12:50:00,81.81,81.86,81.81,81.84,61321.0,56.1248,56.1591,56.1248,56.1453,61321.0
2017-02-09 12:55:00,81.84,81.86,81.82,81.85,47540.0,56.1453,56.1591,56.1316,56.1522,47540.0
2017-02-09 13:00:00,81.85,81.87,81.83,81.83,60485.0,56.1522,56.1659,56.1385,56.1385,60485.0
2017-02-09 13:05:00,81.84,81.89,81.82,81.89,60630.0,56.1453,56.1797,56.1316,56.1797,60630.0
2017-02-09 13:10:00,81.88,81.93,81.88,81.92,107994.0,56.1728,56.2071,56.1728,56.2002,107994.0
2017-02-09 13:15:00,81.92,81.93,81.87,81.9,54841.0,56.2002,56.2071,56.1659,56.1865,54841.0
2017-02-09 13:20:00,81.9,81.95,81.89,81.95,59330.0,56.1865,56.2208,56.1797,56.2208,59330.0
2017-02-09 13:25:00,81.94,81.97,81.93,81.93,82354.0,56.214,56.2345,56.2071,56.2071,82354.0
2017-02-09 13:30:00,81.93,81.95,81.92,81.94,48377.0,56.2071,56.2208,56.2002,56.214,48377.0
2017-02-09 13:35:00,81.93,81.95,81.89,81.9,66444.0,56.2071,56.2208,56.1797,56.1865,66444.0
2017-02-09 13:40:00,81.9,81.93,81.89,81.9,37015.0,56.1865,56.2071,56.1797,56.1865,37015.0
2017-02-09 13:45:00,81.91,81.94,81.89,81.93,60021.0,56.1934,56.214,56.1797,56.2071,60021.0
2017-02-09 13:50:00,81.93,81.94,81.9,81.9,45667.0,56.2071,56.214,56.1865,56.1865,45667.0
2017-02-09 13:55:00,81.91,81.94,81.89,81.9,63145.0,56.1934,56.214,56.1797,56.1865,63145.0
2017-02-09 14:00:00,81.91,81.95,81.9,81.93,114387.0,56.1934,56.2208,56.1865,56.2071,114387.0
2017-02-09 14:05:00,81.93,81.93,81.84,81.86,92252.0,56.2071,56.2071,56.1453,56.1591,92252.0
2017-02-09 14:10:00,81.86,81.9,81.85,81.85,45206.0,56.1591,56.1865,56.1522,56.1522,45206.0
2017-02-09 14:15:00,81.86,81.88,81.84,81.88,37100.0,56.1591,56.1728,56.1453,56.1728,37100.0
2017-02-09 14:20:00,81.88,81.89,81.86,81.87,58035.0,56.1728,56.1797,56.1591,56.1659,58035.0
2017-02-09 14:25:00,81.88,81.88,81.86,81.87,42192.0,56.1728,56.1728,56.1591,56.1659,42192.0
2017-02-09 14:30:00,81.87,81.87,81.84,81.87,67338.0,56.1659,56.1659,56.1453,56.1659,67338.0
2017-02-09 14:35:00,81.87,81.89,81.84,81.89,105392.0,56.1659,56.1797,56.1453,56.1797,105392.0
2017-02-09 14:40:00,81.89,81.91,81.87,81.89,129778.0,56.1797,56.1934,56.1659,56.1797,129778.0
2017-02-09 14:45:00,81.9,81.9,81.85,81.85,70999.0,56.1865,56.1865,56.1522,56.1522,70999.0
2017-02-09 14:50:00,81.86,81.88,81.85,81.87,50486.0,56.1591,56.1728,56.1522,56.1659,50486.0
2017-02-09 14:55:00,81.87,81.92,81.86,81.92,87849.0,56.1659,56.2002,56.1591,56.2002,87849.0
2017-02-09 15:00:00,81.92,81.94,81.88,81.89,79613.0,56.2002,56.214,56.1728,56.1797,79613.0
2017-02-09 15:05:00,81.89,81.91,81.86,81.9,97634.0,56.1797,56.1934,56.1591,56.1865,97634.0
2017-02-09 15:10:00,81.9,81.9,81.81,81.82,96885.0,56.1865,56.1865,56.1248,56.1316,96885.0
2017-02-09 15:15:00,81.83,81.85,81.77,81.78,81347.0,56.1385,56.1522,56.0973,56.1042,81347.0
2017-02-09 15:20:00,81.79,81.79,81.75,81.77,68966.0,56.111,56.111,56.0836,56.0973,68966.0
2017-02-09 15:25:00,81.77,81.81,81.75,81.81,85337.0,56.0973,56.1248,56.0836,56.1248,85337.0
2017-02-09 15:30:00,81.81,81.83,81.77,81.83,96121.0,56.1248,56.1385,56.0973,56.1385,96121.0
2017-02-09 15:35:00,81.83,81.85,81.81,81.84,108130.0,56.1385,56.1522,56.1248,56.1453,108130.0
2017-02-09 15:40:00,81.84,81.88,81.81,81.85,226241.0,56.1453,56.1728,56.1248,56.1522,226241.0
2017-02-09 15:45:00,81.85,81.91,81.83,81.9,151051.0,56.1522,56.1934,56.1385,56.1865,151051.0
2017-02-09 15:50:00,81.9,81.94,81.89,81.91,175251.0,56.1865,56.214,56.1797,56.1934,175251.0
2017-02-09 15:55:00,81.91,81.91,81.81,81.83,405254.0,56.1934,56.1934,56.1248,56.1385,405254.0
2017-02-10 09:30:00,82.26,82.31,82.13,82.24,281117.0,56.4335,56.4678,56.3443,56.4198,281117.0
2017-02-10 09:35:00,82.24,82.5,82.23,82.44,150449.0,56.4198,56.5981,56.4129,56.557,150449.0
2017-02-10 09:40:00,82.43,82.51,82.38,82.46,112459.0,56.5501,56.605,56.5158,56.5707,112459.0
2017-02-10 09:45:00,82.47,82.6,82.47,82.6,116888.0,56.5776,56.6667,56.5776,56.6667,116888.0
2017-02-10 09:50:00,82.6,82.62,82.48,82.52,188632.0,56.6667,56.6805,56.5844,56.6119,188632.0
2017-02-10 09:55:00,82.51,82.68,82.5,82.61,216626.0,56.605,56.7216,56.5981,56.6736,216626.0
2017-02-10 10:00:00,82.62,82.67,82.51,82.52,108284.0,56.6805,56.7148,56.605,56.6119,108284.0
2017-02-10 10:05:00,82.53,82.56,82.43,82.45,85103.0,56.6187,56.6393,56.5501,56.5638,85103.0
2017-02-10 10:10:00,82.44,82.5,82.39,82.41,72100.0,56.557,56.5981,56.5227,56.5364,72100.0
2017-02-10 10:15:00,82.4,82.42,82.35,82.36,68787.0,56.5295,56.5433,56.4952,56.5021,68787.0
2017-02-10 10:20:00,82.37,82.41,82.29,82.3,107409.0,56.5089,56.5364,56.4541,56.4609,107409.0
2017-02-10 10:25:00,82.29,82.33,82.2,82.31,118124.0,56.4541,56.4815,56.3923,56.4678,118124.0
2017-02-10 10:30:00,82.31,82.55,82.31,82.54,148518.0,56.4678,56.6324,56.4678,56.6256,148518.0
2017-02-10 10:35:00,82.54,82.64,82.52,82.64,100317.0,56.6256,56.6942,56.6119,56.6942,100317.0
2017-02-10 10:40:00,82.64,82.65,82.54,82.56,85792.0,56.6942,56.701,56.6256,56.6393,85792.0
2017-02-10 10:45:00,82.56,82.62,82.55,82.59,197640.0,56.6393,56.6805,56.6324,56.6599,197640.0
2017-02-10 10:50:00,82.6,82.66,82.59,82.63,133969.0,56.6667,56.7079,56.6599,56.6873,133969.0
2017-02-10 10:55:00,82.62,82.64,82.58,82.59,102631.0,56.6805,56.6942,56.653,56.6599,102631.0
2017-02-10 11:00:00,82.58,82.61,82.55,82.57,69324.0,56.653,56.6736,56.6324,56.6462,69324.0
2017-02-10 11:05:00,82.57,82.58,82.49,82.49,105066.0,56.6462,56.653,56.5913,56.5913,105066.0
2017-02-10 11:10:00,82.49,82.55,82.49,82.51,87389.0,56.5913,56.6324,56.5913,56.605,87389.0
2017-02-10 11:15:00,82.5,82.63,82.47,82.63,107654.0,56.5981,56.6873,56.5776,56.6873,107654.0
2017-02-10 11:20:00,82.62,82.7,82.61,82.7,102852.0,56.6805,56.7353,56.6736,56.7353,102852.0
2017-02-10 11:25:00,82.7,82.72,82.62,82.69,153849.0,56.7353,56.7491,56.6805,56.7285,153849.0
2017-02-10 11:30:00,82.69,82.75,82.69,82.75,127451.0,56.7285,56.7696,56.7285,56.7696,127451.0
2017-02-10 11:35:00,82.74,82.75,82.65,82.65,86848.0,56.7628,56.7696,56.701,56.701,86848.0
2017-02-10 11:40:00,82.66,82.68,82.63,82.63,77112.0,56.7079,56.7216,56.6873,56.6873,77112.0
2017-02-10 11:45:00,82.63,82.64,82.56,82.59,103280.0,56.6873,56.6942,56.6393,56.6599,103280.0
2017-02-10 11:50:00,82.59,82.65,82.59,82.63,73817.0,56.6599,56.701,56.6599,56.6873,73817.0
2017-02-10 11:55:00,82.63,82.71,82.62,82.71,51530.0,56.6873,56.7422,56.6805,56.7422,51530.0
2017-02-10 12:00:00,82.71,82.72,82.67,82.67,71561.0,56.7422,56.7491,56.7148,56.7148,71561.0
2017-02-10 12:05:00,82.68,82.69,82.64,82.67,41769.0,56.7216,56.7285,56.6942,56.7148,41769.0
2017-02-10 12:10:00,82.68,82.69,82.61,82.62,49466.0,56.7216,56.7285,56.6736,56.6805,49466.0
2017-02-10 12:15:00,82.62,82.68,82.6,82.67,45323.0,56.6805,56.7216,56.6667,56.7148,45323.0
2017-02-10 12:20:00,82.67,82.68,82.61,82.62,48895.0,56.7148,56.7216,56.6736,56.6805,48895.0
2017-02-10 12:25:00,82.61,82.65,82.6,82.63,28689.0,56.6736,56.701,56.6667,56.6873,28689.0
2017-02-10 12:30:00,82.64,82.75,82.63,82.73,77051.0,56.6942,56.7696,56.6873,56.7559,77051.0
2017-02-10 12:35:00,82.73,82.77,82.72,82.73,66617.0,56.7559,56.7834,56.7491,56.7559,66617.0
2017-02-10 12:40:00,82.72,82.73,82.68,82.7,52081.0,56.7491,56.7559,56.7216,56.7353,52081.0
2017-02-10 12:45:00,82.69,82.72,82.69,82.72,48566.0,56.7285,56.7491,56.7285,56.7491,48566.0
2017-02-10 12:50:00,82.73,82.73,82.65,82.65,60343.0,56.7559,56.7559,56.701,56.701,60343.0
2017-02-10 12:55:00,82.65,82.66,82.58,82.59,55875.0,56.701,56.7079,56.653,56.6599,55875.0
2017-02-10 13:00:00,82.6,82.6,82.52,82.52,51207.0,56.6667,56.6667,56.6119,56.6119,51207.0
2017-02-10 13:05:00,82.53,82.62,82.52,82.62,58828.0,56.6187,56.6805,56.6119,56.6805,58828.0
2017-02-10 13:10:00,82.62,82.62,82.55,82.56,66104.0,56.6805,56.6805,56.6324,56.6393,66104.0
2017-02-10 13:15:00,82.57,82.64,82.56,82.62,34450.0,56.6462,56.6942,56.6393,56.6805,34450.0
2017-02-10 13:20:00,82.63,82.63,82.55,82.58,49153.0,56.6873,56.6873,56.6324,56.653,49153.0
2017-02-10 13:25:00,82.57,82.58,82.47,82.52,91939.0,56.6462,56.653,56.5776,56.6119,91939.0
2017-02-10 13:30:00,82.52,82.55,82.45,82.5,81130.0,56.6119,56.6324,56.5638,56.5981,81130.0
2017-02-10 13:35:00,82.5,82.57,82.5,82.53,48587.0,56.5981,56.6462,56.5981,56.6187,48587.0
2017-02-10 13:40:00,82.53,82.56,82.5,82.53,47169.0,56.6187,56.6393,56.5981,56.6187,47169.0
2017-02-10 13:45:00,82.52,82.54,82.5,82.5,59280.0,56.6119,56.6256,56.5981,56.5981,59280.0
2017-02-10 13:50:00,82.51,82.52,82.49,82.5,58761.0,56.605,56.6119,56.5913,56.5981,58761.0
2017-02-10 13:55:00,82.5,82.59,82.49,82.55,92878.0,56.5981,56.6599,56.5913,56.6324,92878.0
2017-02-10 14:00:00,82.55,82.56,82.49,82.5,67906.0,56.6324,56.6393,56.5913,56.5981,67906.0
2017-02-10 14:05:00,82.51,82.54,82.48,82.52,55449.0,56.605,56.6256,56.5844,56.6119,55449.0
2017-02-10 14:10:00,82.51,82.54,82.51,82.54,49495.0,56.605,56.6256,56.605,56.6256,49495.0
2017-02-10 14:15:00,82.54,82.57,82.53,82.56,53220.0,56.6256,56.6462,56.6187,56.6393,53220.0
2017-02-10 14:20:00,82.55,82.56,82.48,82.48,77173.0,56.6324,56.6393,56.5844,56.5844,77173.0
2017-02-10 14:25:00,82.48,82.49,82.45,82.45,63660.0,56.5844,56.5913,56.5638,56.5638,63660.0
2017-02-10 14:30:00,82.45,82.46,82.43,82.44,53928.0,56.5638,56.5707,56.5501,56.557,53928.0
2017-02-10 14:35:00,82.44,82.45,82.42,82.43,50855.0,56.557,56.5638,56.5433,56.5501,50855.0
2017-02-10 14:40:00,82.44,82.5,82.43,82.49,63413.0,56.557,56.5981,56.5501,56.5913,63413.0
2017-02-10 14:45:00,82.49,82.49,82.45,82.45,59153.0,56.5913,56.5913,56.5638,56.5638,59153.0
2017-02-10 14:50:00,82.45,82.49,82.42,82.47,77538.0,56.5638,56.5913,56.5433,56.5776,77538.0
2017-02-10 14:55:00,82.47,82.49,82.45,82.45,56595.0,56.5776,56.5913,56.5638,56.5638,56595.0
2017-02-10 15:00:00,82.45,82.46,82.42,82.42,93143.0,56.5638,56.5707,56.5433,56.5433,93143.0
2017-02-10 15:05:00,82.42,82.44,82.38,82.41,69572.0,56.5433,56.557,56.5158,56.5364,69572.0
2017-02-10 15:10:00,82.4,82.43,82.38,82.4,65594.0,56.5295,56.5501,56.5158,56.5295,65594.0
2017-02-10 15:15:00,82.4,82.43,82.39,82.43,50953.0,56.5295,56.5501,56.5227,56.5501,50953.0
2017-02-10 15:20:00,82.42,82.45,82.41,82.44,52668.0,56.5433,56.5638,56.5364,56.557,52668.0
2017-02-10 15:25:00,82.44,82.49,82.41,82.46,69319.0,56.557,56.5913,56.5364,56.5707,69319.0
2017-02-10 15:30:00,82.46,82.51,82.45,82.5,85387.0,56.5707,56.605,56.5638,56.5981,85387.0
2017-02-10 15:35:00,82.49,82.51,82.47,82.5,88243.0,56.5913,56.605,56.5776,56.5981,88243.0
2017-02-10 15:40:00,82.5,82.59,82.47,82.53,118155.0,56.5981,56.6599,56.5776,56.6187,118155.0
2017-02-10 15:45:00,82.53,82.53,82.49,82.52,138327.0,56.6187,56.6187,56.5913,56.6119,138327.0
2017-02-10 15:50:00,82.52,82.52,82.47,82.47,152313.0,56.6119,56.6119,56.5776,56.5776,152313.0
2017-02-10 15:55:00,82.47,82.52,82.45,82.52,387018.0,56.5776,56.6119,56.5638,56.6119,387018.0
2017-02-13 09:30:00,82.75,82.85,82.6,82.63,474828.0,56.7696,56.8382,56.6667,56.6873,474828.0
2017-02-13 09:35:00,82.64,82.72,82.6,82.61,157253.0,56.6942,56.7491,56.6667,56.6736,157253.0
2017-02-13 09:40:00,82.61,82.61,82.35,82.4,650386.0,56.6736,56.6736,56.4952,56.5295,650386.0
2017-02-13 09:45:00,82.4,82.64,82.4,82.61,126470.0,56.5295,56.6942,56.5295,56.6736,126470.0
2017-02-13 09:50:00,82.61,82.65,82.59,82.61,119775.0,56.6736,56.701,56.6599,56.6736,119775.0
2017-02-13 09:55:00,82.6,82.76,82.6,82.76,129175.0,56.6667,56.7765,56.6667,56.7765,129175.0
2017-02-13 10:00:00,82.76,82.88,82.71,82.83,141218.0,56.7765,56.8588,56.7422,56.8245,141218.0
2017-02-13 10:05:00,82.83,82.93,82.82,82.92,112257.0,56.8245,56.8931,56.8177,56.8863,112257.0
2017-02-13 10:10:00,82.93,82.94,82.88,82.92,115163.0,56.8931,56.9,56.8588,56.8863,115163.0
2017-02-13 10:15:00,82.93,82.93,82.86,82.86,70602.0,56.8931,56.8931,56.8451,56.8451,70602.0
2017-02-13 10:20:00,82.86,82.89,82.83,82.84,102292.0,56.8451,56.8657,56.8245,56.8314,102292.0
2017-02-13 10:25:00,82.83,82.84,82.74,82.76,90975.0,56.8245,56.8314,56.7628,56.7765,90975.0
2017-02-13 10:30:00,82.76,82.83,82.74,82.81,51577.0,56.7765,56.8245,56.7628,56.8108,51577.0
2017-02-13 10:35:00,82.81,82.84,82.79,82.83,89566.0,56.8108,56.8314,56.7971,56.8245,89566.0
2017-02-13 10:40:00,82.83,82.84,82.78,82.78,111359.0,56.8245,56.8314,56.7902,56.7902,111359.0
2017-02-13 10:45:00,82.79,82.8,82.72,82.73,84117.0,56.7971,56.8039,56.7491,56.7559,84117.0
2017-02-13 10:50:00,82.72,82.72,82.64,82.65,66400.0,56.7491,56.7491,56.6942,56.701,66400.0
2017-02-13 10:55:00,82.65,82.68,82.61,82.67,54463.0,56.701,56.7216,56.6736,56.7148,54463.0
2017-02-13 11:00:00,82.67,82.73,82.66,82.67,43946.0,56.7148,56.7559,56.7079,56.7148,43946.0
2017-02-13 11:05:00,82.67,82.68,82.58,82.59,87145.0,56.7148,56.7216,56.653,56.6599,87145.0
2017-02-13 11:10:00,82.59,82.68,82.58,82.68,42597.0,56.6599,56.7216,56.653,56.7216,42597.0
2017-02-13 11:15:00,82.67,82.78,82.65,82.77,54400.0,56.7148,56.7902,56.701,56.7834,54400.0
2017-02-13 11:20:00,82.77,82.84,82.75,82.83,52023.0,56.7834,56.8314,56.7696,56.8245,52023.0
2017-02-13 11:25:00,82.84,82.86,82.8,82.8,83427.0,56.8314,56.8451,56.8039,56.8039,83427.0
2017-02-13 11:30:00,82.79,82.81,82.78,82.8,69096.0,56.7971,56.8108,56.7902,56.8039,69096.0
2017-02-13 11:35:00,82.8,82.81,82.75,82.79,56360.0,56.8039,56.8108,56.7696,56.7971,56360.0
2017-02-13 11:40:00,82.8,82.83,82.77,82.81,88523.0,56.8039,56.8245,56.7834,56.8108,88523.0
2017-02-13 11:45:00,82.81,82.82,82.75,82.76,47131.0,56.8108,56.8177,56.7696,56.7765,47131.0
2017-02-13 11:50:00,82.76,82.77,82.66,82.73,83838.0,56.7765,56.7834,56.7079,56.7559,83838.0
2017-02-13 11:55:00,82.73,82.75,82.7,82.73,38245.0,56.7559,56.7696,56.7353,56.7559,38245.0
2017-02-13 12:00:00,82.73,82.77,82.7,82.76,36527.0,56.7559,56.7834,56.7353,56.7765,36527.0
2017-02-13 12:05:00,82.77,82.77,82.69,82.72,50004.0,56.7834,56.7834,56.7285,56.7491,50004.0
2017-02-13 12:10:00,82.72,82.76,82.71,82.75,24381.0,56.7491,56.7765,56.7422,56.7696,24381.0
2017-02-13 12:15:00,82.75,82.75,82.69,82.71,25828.0,56.7696,56.7696,56.7285,56.7422,25828.0
2017-02-13 12:20:00,82.72,82.79,82.71,82.79,38104.0,56.7491,56.7971,56.7422,56.7971,38104.0
2017-02-13 12:25:00,82.78,82.83,82.78,82.81,59078.0,56.7902,56.8245,56.7902,56.8108,59078.0
2017-02-13 12:30:00,82.81,82.83,82.8,82.83,84100.0,56.8108,56.8245,56.8039,56.8245,84100.0
2017-02-13 12:35:00,82.83,82.83,82.78,82.81,52011.0,56.8245,56.8245,56.7902,56.8108,52011.0
2017-02-13 12:40:00,82.81,82.82,82.77,82.82,41657.0,56.8108,56.8177,56.7834,56.8177,41657.0
2017-02-13 12:45:00,82.82,82.87,82.81,82.87,127741.0,56.8177,56.852,56.8108,56.852,127741.0
2017-02-13 12:50:00,82.87,82.95,82.86,82.92,80876.0,56.852,56.9069,56.8451,56.8863,80876.0
2017-02-13 12:55:00,82.92,83.03,82.91,83.03,149463.0,56.8863,56.9617,56.8794,56.9617,149463.0
2017-02-13 13:00:00,83.02,83.05,82.95,82.98,73422.0,56.9549,56.9755,56.9069,56.9274,73422.0
2017-02-13 13:05:00,82.98,83.0,82.94,82.95,71880.0,56.9274,56.9412,56.9,56.9069,71880.0
2017-02-13 13:10:00,82.96,82.98,82.93,82.96,84901.0,56.9137,56.9274,56.8931,56.9137,84901.0
2017-02-13 13:15:00,82.95,83.04,82.95,83.02,42148.0,56.9069,56.9686,56.9069,56.9549,42148.0
2017-02-13 13:20:00,83.03,83.09,83.02,83.06,92596.0,56.9617,57.0029,56.9549,56.9823,92596.0
2017-02-13 13:25:00,83.06,83.09,83.05,83.08,69277.0,56.9823,57.0029,56.9755,56.996,69277.0
2017-02-13 13:30:00,83.09,83.15,83.07,83.15,127459.0,57.0029,57.0441,56.9892,57.0441,127459.0
2017-02-13 13:35:00,83.15,83.19,83.13,83.13,97380.0,57.0441,57.0715,57.0303,57.0303,97380.0
2017-02-13 13:40:00,83.13,83.14,83.05,83.07,89029.0,57.0303,57.0372,56.9755,56.9892,89029.0
2017-02-13 13:45:00,83.08,83.1,83.04,83.04,60042.0,56.996,57.0098,56.9686,56.9686,60042.0
2017-02-13 13:50:00,83.04,83.09,83.02,83.09,72513.0,56.9686,57.0029,56.9549,57.0029,72513.0
2017-02-13 13:55:00,83.09,83.11,83.07,83.11,38032.0,57.0029,57.0166,56.9892,57.0166,38032.0
2017-02-13 14:00:00,83.1,83.12,83.06,83.11,72159.0,57.0098,57.0235,56.9823,57.0166,72159.0
2017-02-13 14:05:00,83.11,83.12,83.05,83.09,71452.0,57.0166,57.0235,56.9755,57.0029,71452.0
2017-02-13 14:10:00,83.09,83.1,83.06,83.09,97420.0,57.0029,57.0098,56.9823,57.0029,97420.0
2017-02-13 14:15:00,83.09,83.1,83.05,83.05,72097.0,57.0029,57.0098,56.9755,56.9755,72097.0
2017-02-13 14:20:00,83.05,83.06,83.01,83.04,60191.0,56.9755,56.9823,56.948,56.9686,60191.0
2017-02-13 14:25:00,83.04,83.08,83.04,83.06,62636.0,56.9686,56.996,56.9686,56.9823,62636.0
2017-02-13 14:30:00,83.07,83.08,83.02,83.04,66596.0,56.9892,56.996,56.9549,56.9686,66596.0
2017-02-13 14:35:00,83.05,83.06,82.95,82.96,93475.0,56.9755,56.9823,56.9069,56.9137,93475.0
2017-02-13 14:40:00,82.97,83.0,82.96,83.0,51309.0,56.9206,56.9412,56.9137,56.9412,51309.0
2017-02-13 14:45:00,83.01,83.03,82.98,83.02,49413.0,56.948,56.9617,56.9274,56.9549,49413.0
2017-02-13 14:50:00,83.03,83.03,82.99,83.01,71310.0,56.9617,56.9617,56.9343,56.948,71310.0
2017-02-13 14:55:00,83.01,83.03,82.97,82.99,68447.0,56.948,56.9617,56.9206,56.9343,68447.0
2017-02-13 15:00:00,82.98,83.02,82.97,83.0,74110.0,56.9274,56.9549,56.9206,56.9412,74110.0
2017-02-13 15:05:00,83.01,83.04,83.0,83.01,106253.0,56.948,56.9686,56.9412,56.948,106253.0
2017-02-13 15:10:00,83.0,83.08,83.0,83.07,88173.0,56.9412,56.996,56.9412,56.9892,88173.0
2017-02-13 15:15:00,83.07,83.08,83.05,83.06,36146.0,56.9892,56.996,56.9755,56.9823,36146.0
2017-02-13 15:20:00,83.06,83.07,83.02,83.03,59591.0,56.9823,56.9892,56.9549,56.9617,59591.0
2017-02-13 15:25:00,83.03,83.04,82.99,83.02,79858.0,56.9617,56.9686,56.9343,56.9549,79858.0
2017-02-13 15:30:00,83.02,83.03,82.97,82.97,76387.0,56.9549,56.9617,56.9206,56.9206,76387.0
2017-02-13 15:35:00,82.97,82.99,82.95,82.97,85729.0,56.9206,56.9343,56.9069,56.9206,85729.0
2017-02-13 15:40:00,82.97,83.03,82.93,83.03,124468.0,56.9206,56.9617,56.8931,56.9617,124468.0
2017-02-13 15:45:00,83.03,83.03,82.92,82.94,175185.0,56.9617,56.9617,56.8863,56.9,175185.0
2017-02-13 15:50:00,82.95,83.02,82.94,82.98,156880.0,56.9069,56.9549,56.9,56.9274,156880.0
2017-02-13 15:55:00,82.98,83.01,82.95,83.01,243231.0,56.9274,56.948,56.9069,56.948,243231.0
2017-02-14 09:30:00,82.87,83.1,82.87,82.95,410242.0,56.852,57.0098,56.852,56.9069,410242.0
2017-02-14 09:35:00,82.93,83.09,82.92,82.96,159998.0,56.8931,57.0029,56.8863,56.9137,159998.0
2017-02-14 09:40:00,82.97,82.97,82.77,82.86,126370.0,56.9206,56.9206,56.7834,56.8451,126370.0
2017-02-14 09:45:00,82.86,82.93,82.75,82.75,107985.0,56.8451,56.8931,56.7696,56.7696,107985.0
2017-02-14 09:50:00,82.75,82.85,82.71,82.71,82934.0,56.7696,56.8382,56.7422,56.7422,82934.0
2017-02-14 09:55:00,82.71,82.75,82.67,82.7,75577.0,56.7422,56.7696,56.7148,56.7353,75577.0
2017-02-14 10:00:00,82.71,82.71,82.5,82.53,157764.0,56.7422,56.7422,56.5981,56.6187,157764.0
2017-02-14 10:05:00,82.53,82.55,82.36,82.41,316049.0,56.6187,56.6324,56.5021,56.5364,316049.0
2017-02-14 10:10:00,82.4,82.51,82.38,82.46,191858.0,56.5295,56.605,56.5158,56.5707,191858.0
2017-02-14 10:15:00,82.45,82.46,82.3,82.31,145025.0,56.5638,56.5707,56.4609,56.4678,145025.0
2017-02-14 10:20:00,82.3,82.36,82.3,82.33,98038.0,56.4609,56.5021,56.4609,56.4815,98038.0
2017-02-14 10:25:00,82.33,82.34,82.25,82.28,79677.0,56.4815,56.4884,56.4266,56.4472,79677.0
2017-02-14 10:30:00,82.28,82.39,82.26,82.39,134984.0,56.4472,56.5227,56.4335,56.5227,134984.0
2017-02-14 10:35:00,82.39,82.42,82.34,82.4,181120.0,56.5227,56.5433,56.4884,56.5295,181120.0
2017-02-14 10:40:00,82.4,82.42,82.3,82.31,260671.0,56.5295,56.5433,56.4609,56.4678,260671.0
2017-02-14 10:45:00,82.3,82.33,82.15,82.17,199170.0,56.4609,56.4815,56.358,56.3717,199170.0
2017-02-14 10:50:00,82.16,82.23,82.15,82.2,99706.0,56.3649,56.4129,56.358,56.3923,99706.0
2017-02-14 10:55:00,82.21,82.29,82.2,82.24,105693.0,56.3992,56.4541,56.3923,56.4198,105693.0
2017-02-14 11:00:00,82.25,82.26,82.2,82.22,101553.0,56.4266,56.4335,56.3923,56.406,101553.0
2017-02-14 11:05:00,82.21,82.23,82.06,82.1,194073.0,56.3992,56.4129,56.2963,56.3237,194073.0
2017-02-14 11:10:00,82.09,82.19,82.09,82.17,107800.0,56.3169,56.3855,56.3169,56.3717,107800.0
2017-02-14 11:15:00,82.17,82.18,82.06,82.11,142523.0,56.3717,56.3786,56.2963,56.3306,142523.0
2017-02-14 11:20:00,82.11,82.13,82.08,82.1,97641.0,56.3306,56.3443,56.31,56.3237,97641.0
2017-02-14 11:25:00,82.09,82.1,82.07,82.09,104641.0,56.3169,56.3237,56.3031,56.3169,104641.0
2017-02-14 11:30:00,82.1,82.19,82.08,82.17,88065.0,56.3237,56.3855,56.31,56.3717,88065.0
2017-02-14 11:35:00,82.17,82.19,82.13,82.19,79113.0,56.3717,56.3855,56.3443,56.3855,79113.0
2017-02-14 11:40:00,82.19,82.22,82.17,82.18,82905.0,56.3855,56.406,56.3717,56.3786,82905.0
2017-02-14 11:45:00,82.18,82.24,82.17,82.21,94918.0,56.3786,56.4198,56.3717,56.3992,94918.0
2017-02-14 11:50:00,82.21,82.23,82.18,82.18,74832.0,56.3992,56.4129,56.3786,56.3786,74832.0
2017-02-14 11:55:00,82.19,82.23,82.15,82.18,99314.0,56.3855,56.4129,56.358,56.3786,99314.0
2017-02-14 12:00:00,82.19,82.22,82.14,82.17,103358.0,56.3855,56.406,56.3512,56.3717,103358.0
2017-02-14 12:05:00,82.17,82.26,82.16,82.26,54464.0,56.3717,56.4335,56.3649,56.4335,54464.0
2017-02-14 12:10:00,82.25,82.32,82.24,82.31,55616.0,56.4266,56.4746,56.4198,56.4678,55616.0
2017-02-14 12:15:00,82.31,82.33,82.3,82.33,79794.0,56.4678,56.4815,56.4609,56.4815,79794.0
2017-02-14 12:20:00,82.33,82.34,82.27,82.32,60986.0,56.4815,56.4884,56.4403,56.4746,60986.0
2017-02-14 12:25:00,82.33,82.36,82.3,82.35,48579.0,56.4815,56.5021,56.4609,56.4952,48579.0
2017-02-14 12:30:00,82.36,82.41,82.33,82.4,107360.0,56.5021,56.5364,56.4815,56.5295,107360.0
2017-02-14 12:35:00,82.39,82.47,82.39,82.46,120840.0,56.5227,56.5776,56.5227,56.5707,120840.0
2017-02-14 12:40:00,82.47,82.52,82.45,82.47,78956.0,56.5776,56.6119,56.5638,56.5776,78956.0
2017-02-14 12:45:00,82.46,82.48,82.42,82.48,71637.0,56.5707,56.5844,56.5433,56.5844,71637.0
2017-02-14 12:50:00,82.48,82.6,82.47,82.54,93206.0,56.5844,56.6667,56.5776,56.6256,93206.0
2017-02-14 12:55:00,82.54,82.61,82.53,82.57,56616.0,56.6256,56.6736,56.6187,56.6462,56616.0
2017-02-14 13:00:00,82.56,82.57,82.51,82.51,52202.0,56.6393,56.6462,56.605,56.605,52202.0
2017-02-14 13:05:00,82.51,82.62,82.5,82.56,77893.0,56.605,56.6805,56.5981,56.6393,77893.0
2017-02-14 13:10:00,82.55,82.64,82.55,82.63,76617.0,56.6324,56.6942,56.6324,56.6873,76617.0
2017-02-14 13:15:00,82.63,82.63,82.55,82.61,58266.0,56.6873,56.6873,56.6324,56.6736,58266.0
2017-02-14 13:20:00,82.6,82.61,82.55,82.58,44556.0,56.6667,56.6736,56.6324,56.653,44556.0
2017-02-14 13:25:00,82.57,82.66,82.57,82.62,56475.0,56.6462,56.7079,56.6462,56.6805,56475.0
2017-02-14 13:30:00,82.63,82.66,82.59,82.59,81619.0,56.6873,56.7079,56.6599,56.6599,81619.0
2017-02-14 13:35:00,82.59,82.61,82.56,82.56,88721.0,56.6599,56.6736,56.6393,56.6393,88721.0
2017-02-14 13:40:00,82.56,82.62,82.56,82.61,70750.0,56.6393,56.6805,56.6393,56.6736,70750.0
2017-02-14 13:45:00,82.61,82.63,82.58,82.61,31653.0,56.6736,56.6873,56.653,56.6736,31653.0
2017-02-14 13:50:00,82.62,82.64,82.6,82.63,62087.0,56.6805,56.6942,56.6667,56.6873,62087.0
2017-02-14 13:55:00,82.64,82.66,82.6,82.6,61535.0,56.6942,56.7079,56.6667,56.6667,61535.0
2017-02-14 14:00:00,82.59,82.6,82.55,82.58,60504.0,56.6599,56.6667,56.6324,56.653,60504.0
2017-02-14 14:05:00,82.57,82.66,82.56,82.62,82661.0,56.6462,56.7079,56.6393,56.6805,82661.0
2017-02-14 14:10:00,82.63,82.63,82.59,82.6,61254.0,56.6873,56.6873,56.6599,56.6667,61254.0
2017-02-14 14:15:00,82.6,82.62,82.59,82.61,63401.0,56.6667,56.6805,56.6599,56.6736,63401.0
2017-02-14 14:20:00,82.62,82.62,82.57,82.59,62074.0,56.6805,56.6805,56.6462,56.6599,62074.0
2017-02-14 14:25:00,82.59,82.62,82.55,82.58,65961.0,56.6599,56.6805,56.6324,56.653,65961.0
2017-02-14 14:30:00,82.58,82.59,82.54,82.58,52459.0,56.653,56.6599,56.6256,56.653,52459.0
2017-02-14 14:35:00,82.58,82.6,82.54,82.54,85417.0,56.653,56.6667,56.6256,56.6256,85417.0
2017-02-14 14:40:00,82.54,82.55,82.52,82.54,74783.0,56.6256,56.6324,56.6119,56.6256,74783.0
2017-02-14 14:45:00,82.53,82.53,82.47,82.48,66869.0,56.6187,56.6187,56.5776,56.5844,66869.0
2017-02-14 14:50:00,82.48,82.51,82.47,82.5,58973.0,56.5844,56.605,56.5776,56.5981,58973.0
2017-02-14 14:55:00,82.49,82.51,82.48,82.5,54876.0,56.5913,56.605,56.5844,56.5981,54876.0
2017-02-14 15:00:00,82.5,82.57,82.49,82.56,58411.0,56.5981,56.6462,56.5913,56.6393,58411.0
2017-02-14 15:05:00,82.56,82.6,82.56,82.6,62932.0,56.6393,56.6667,56.6393,56.6667,62932.0
2017-02-14 15:10:00,82.6,82.62,82.59,82.61,63975.0,56.6667,56.6805,56.6599,56.6736,63975.0
2017-02-14 15:15:00,82.62,82.67,82.61,82.65,70783.0,56.6805,56.7148,56.6736,56.701,70783.0
2017-02-14 15:20:00,82.65,82.68,82.64,82.67,90279.0,56.701,56.7216,56.6942,56.7148,90279.0
2017-02-14 15:25:00,82.67,82.75,82.65,82.75,76524.0,56.7148,56.7696,56.701,56.7696,76524.0
2017-02-14 15:30:00,82.75,82.75,82.68,82.7,85424.0,56.7696,56.7696,56.7216,56.7353,85424.0
2017-02-14 15:35:00,82.71,82.76,82.7,82.75,125308.0,56.7422,56.7765,56.7353,56.7696,125308.0
2017-02-14 15:40:00,82.75,82.81,82.74,82.8,170439.0,56.7696,56.8108,56.7628,56.8039,170439.0
2017-02-14 15:45:00,82.79,82.88,82.77,82.83,165002.0,56.7971,56.8588,56.7834,56.8245,165002.0
2017-02-14 15:50:00,82.84,82.84,82.75,82.76,318948.0,56.8314,56.8314,56.7696,56.7765,318948.0
2017-02-14 15:55:00,82.76,82.83,82.74,82.82,761789.0,56.7765,56.8245,56.7628,56.8177,761789.0
2017-02-15 09:30:00,82.64,83.0,82.6,82.96,330125.0,56.6942,56.9412,56.6667,56.9137,330125.0
2017-02-15 09:35:00,82.97,83.0,82.88,82.94,103089.0,56.9206,56.9412,56.8588,56.9,103089.0
2017-02-15 09:40:00,82.95,82.98,82.87,82.88,133812.0,56.9069,56.9274,56.852,56.8588,133812.0
2017-02-15 09:45:00,82.88,82.93,82.82,82.84,99247.0,56.8588,56.8931,56.8177,56.8314,99247.0
2017-02-15 09:50:00,82.84,82.87,82.77,82.78,90366.0,56.8314,56.852,56.7834,56.7902,90366.0
2017-02-15 09:55:00,82.77,82.85,82.76,82.79,56863.0,56.7834,56.8382,56.7765,56.7971,56863.0
2017-02-15 10:00:00,82.78,82.79,82.69,82.69,80229.0,56.7902,56.7971,56.7285,56.7285,80229.0
2017-02-15 10:05:00,82.68,82.73,82.61,82.72,120223.0,56.7216,56.7559,56.6736,56.7491,120223.0
2017-02-15 10:10:00,82.73,82.76,82.69,82.71,61939.0,56.7559,56.7765,56.7285,56.7422,61939.0
2017-02-15 10:15:00,82.72,82.73,82.67,82.7,52466.0,56.7491,56.7559,56.7148,56.7353,52466.0
2017-02-15 10:20:00,82.7,82.73,82.68,82.73,60465.0,56.7353,56.7559,56.7216,56.7559,60465.0
2017-02-15 10:25:00,82.72,82.81,82.7,82.77,55640.0,56.7491,56.8108,56.7353,56.7834,55640.0
2017-02-15 10:30:00,82.76,82.8,82.69,82.76,67830.0,56.7765,56.8039,56.7285,56.7765,67830.0
2017-02-15 10:35:00,82.77,82.78,82.63,82.63,57484.0,56.7834,56.7902,56.6873,56.6873,57484.0
2017-02-15 10:40:00,82.63,82.63,82.46,82.49,232864.0,56.6873,56.6873,56.5707,56.5913,232864.0
2017-02-15 10:45:00,82.48,82.7,82.47,82.69,112259.0,56.5844,56.7353,56.5776,56.7285,112259.0
2017-02-15 10:50:00,82.7,82.78,82.7,82.76,75917.0,56.7353,56.7902,56.7353,56.7765,75917.0
2017-02-15 10:55:00,82.76,82.81,82.74,82.81,73189.0,56.7765,56.8108,56.7628,56.8108,73189.0
2017-02-15 11:00:00,82.8,82.82,82.77,82.81,71367.0,56.8039,56.8177,56.7834,56.8108,71367.0
2017-02-15 11:05:00,82.8,82.89,82.79,82.81,101130.0,56.8039,56.8657,56.7971,56.8108,101130.0
2017-02-15 11:10:00,82.8,82.92,82.78,82.91,60522.0,56.8039,56.8863,56.7902,56.8794,60522.0
2017-02-15 11:15:00,82.91,82.93,82.79,82.81,77757.0,56.8794,56.8931,56.7971,56.8108,77757.0
2017-02-15 11:20:00,82.81,82.81,82.67,82.7,70602.0,56.8108,56.8108,56.7148,56.7353,70602.0
2017-02-15 11:25:00,82.69,82.74,82.65,82.73,67989.0,56.7285,56.7628,56.701,56.7559,67989.0
2017-02-15 11:30:00,82.74,82.78,82.7,82.77,44553.0,56.7628,56.7902,56.7353,56.7834,44553.0
2017-02-15 11:35:00,82.76,82.77,82.68,82.75,69906.0,56.7765,56.7834,56.7216,56.7696,69906.0
2017-02-15 11:40:00,82.75,82.78,82.64,82.66,427078.0,56.7696,56.7902,56.6942,56.7079,427078.0
2017-02-15 11:45:00,82.67,82.67,82.58,82.62,78507.0,56.7148,56.7148,56.653,56.6805,78507.0
2017-02-15 11:50:00,82.6,82.66,82.55,82.66,68025.0,56.6667,56.7079,56.6324,56.7079,68025.0
2017-02-15 11:55:00,82.66,82.69,82.62,82.65,60752.0,56.7079,56.7285,56.6805,56.701,60752.0
2017-02-15 12:00:00,82.65,82.76,82.65,82.73,52291.0,56.701,56.7765,56.701,56.7559,52291.0
2017-02-15 12:05:00,82.73,82.74,82.67,82.67,47414.0,56.7559,56.7628,56.7148,56.7148,47414.0
2017-02-15 12:10:00,82.68,82.72,82.65,82.7,40730.0,56.7216,56.7491,56.701,56.7353,40730.0
2017-02-15 12:15:00,82.7,82.72,82.68,82.72,40743.0,56.7353,56.7491,56.7216,56.7491,40743.0
2017-02-15 12:20:00,82.72,82.73,82.69,82.72,47917.0,56.7491,56.7559,56.7285,56.7491,47917.0
2017-02-15 12:25:00,82.71,82.73,82.66,82.72,53289.0,56.7422,56.7559,56.7079,56.7491,53289.0
2017-02-15 12:30:00,82.72,82.77,82.71,82.76,96519.0,56.7491,56.7834,56.7422,56.7765,96519.0
2017-02-15 12:35:00,82.76,82.78,82.71,82.74,53702.0,56.7765,56.7902,56.7422,56.7628,53702.0
2017-02-15 12:40:00,82.75,82.76,82.7,82.72,18866.0,56.7696,56.7765,56.7353,56.7491,18866.0
2017-02-15 12:45:00,82.71,82.74,82.68,82.71,149446.0,56.7422,56.7628,56.7216,56.7422,149446.0
2017-02-15 12:50:00,82.71,82.79,82.7,82.79,68067.0,56.7422,56.7971,56.7353,56.7971,68067.0
2017-02-15 12:55:00,82.78,82.79,82.75,82.75,46466.0,56.7902,56.7971,56.7696,56.7696,46466.0
2017-02-15 13:00:00,82.75,82.83,82.73,82.82,67371.0,56.7696,56.8245,56.7559,56.8177,67371.0
2017-02-15 13:05:00,82.82,82.83,82.75,82.75,43995.0,56.8177,56.8245,56.7696,56.7696,43995.0
2017-02-15 13:10:00,82.76,82.8,82.73,82.73,39722.0,56.7765,56.8039,56.7559,56.7559,39722.0
2017-02-15 13:15:00,82.73,82.76,82.71,82.75,39991.0,56.7559,56.7765,56.7422,56.7696,39991.0
2017-02-15 13:20:00,82.75,82.77,82.69,82.77,40584.0,56.7696,56.7834,56.7285,56.7834,40584.0
2017-02-15 13:25:00,82.77,82.79,82.74,82.75,35183.0,56.7834,56.7971,56.7628,56.7696,35183.0
2017-02-15 13:30:00,82.75,82.8,82.75,82.79,42341.0,56.7696,56.8039,56.7696,56.7971,42341.0
2017-02-15 13:35:00,82.79,82.81,82.75,82.77,92588.0,56.7971,56.8108,56.7696,56.7834,92588.0
2017-02-15 13:40:00,82.78,82.85,82.77,82.84,34184.0,56.7902,56.8382,56.7834,56.8314,34184.0
2017-02-15 13:45:00,82.84,82.88,82.82,82.88,63153.0,56.8314,56.8588,56.8177,56.8588,63153.0
2017-02-15 13:50:00,82.87,82.93,82.84,82.91,86930.0,56.852,56.8931,56.8314,56.8794,86930.0
2017-02-15 13:55:00,82.92,82.95,82.84,82.84,84486.0,56.8863,56.9069,56.8314,56.8314,84486.0
2017-02-15 14:00:00,82.85,82.92,82.85,82.9,93779.0,56.8382,56.8863,56.8382,56.8725,93779.0
2017-02-15 14:05:00,82.89,82.92,82.87,82.9,65344.0,56.8657,56.8863,56.852,56.8725,65344.0
2017-02-15 14:10:00,82.89,82.9,82.84,82.86,52508.0,56.8657,56.8725,56.8314,56.8451,52508.0
2017-02-15 14:15:00,82.86,82.9,82.85,82.88,86345.0,56.8451,56.8725,56.8382,56.8588,86345.0
2017-02-15 14:20:00,82.88,82.9,82.87,82.89,46948.0,56.8588,56.8725,56.852,56.8657,46948.0
2017-02-15 14:25:00,82.89,82.95,82.88,82.92,58598.0,56.8657,56.9069,56.8588,56.8863,58598.0
2017-02-15 14:30:00,82.92,82.95,82.9,82.95,71248.0,56.8863,56.9069,56.8725,56.9069,71248.0
2017-02-15 14:35:00,82.95,82.96,82.9,82.91,103542.0,56.9069,56.9137,56.8725,56.8794,103542.0
2017-02-15 14:40:00,82.91,82.92,82.86,82.88,76091.0,56.8794,56.8863,56.8451,56.8588,76091.0
2017-02-15 14:45:00,82.89,82.9,82.85,82.88,65560.0,56.8657,56.8725,56.8382,56.8588,65560.0
2017-02-15 14:50:00,82.88,82.89,82.85,82.87,68220.0,56.8588,56.8657,56.8382,56.852,68220.0
2017-02-15 14:55:00,82.88,82.95,82.87,82.94,71709.0,56.8588,56.9069,56.852,56.9,71709.0
2017-02-15 15:00:00,82.93,82.96,82.92,82.93,51145.0,56.8931,56.9137,56.8863,56.8931,51145.0
2017-02-15 15:05:00,82.94,82.94,82.88,82.89,76837.0,56.9,56.9,56.8588,56.8657,76837.0
2017-02-15 15:10:00,82.9,83.01,82.86,83.0,214468.0,56.8725,56.948,56.8451,56.9412,214468.0
2017-02-15 15:15:00,83.0,83.13,83.0,83.09,153447.0,56.9412,57.0303,56.9412,57.0029,153447.0
2017-02-15 15:20:00,83.08,83.11,83.04,83.1,123999.0,56.996,57.0166,56.9686,57.0098,123999.0
2017-02-15 15:25:00,83.1,83.17,83.1,83.15,144741.0,57.0098,57.0578,57.0098,57.0441,144741.0
2017-02-15 15:30:00,83.16,83.18,83.12,83.15,123179.0,57.0509,57.0646,57.0235,57.0441,123179.0
2017-02-15 15:35:00,83.14,83.15,83.07,83.09,188625.0,57.0372,57.0441,56.9892,57.0029,188625.0
2017-02-15 15:40:00,83.1,83.13,83.04,83.04,122666.0,57.0098,57.0303,56.9686,56.9686,122666.0
2017-02-15 15:45:00,83.04,83.11,83.03,83.09,279548.0,56.9686,57.0166,56.9617,57.0029,279548.0
2017-02-15 15:50:00,83.09,83.12,83.06,83.1,280246.0,57.0029,57.0235,56.9823,57.0098,280246.0
2017-02-15 15:55:00,83.09,83.16,83.07,83.15,703190.0,57.0029,57.0509,56.9892,57.0441,703190.0
2017-02-16 09:30:00,83.12,83.2,82.8,82.93,286559.0,57.0235,57.0784,56.8039,56.8931,286559.0
2017-02-16 09:35:00,82.93,83.08,82.92,83.03,111045.0,56.8931,56.996,56.8863,56.9617,111045.0
2017-02-16 09:40:00,83.03,83.1,82.91,82.94,142296.0,56.9617,57.0098,56.8794,56.9,142296.0
2017-02-16 09:45:00,82.93,83.24,82.92,83.23,165707.0,56.8931,57.1058,56.8863,57.0989,165707.0
2017-02-16 09:50:00,83.23,83.37,83.2,83.37,202057.0,57.0989,57.195,57.0784,57.195,202057.0
2017-02-16 09:55:00,83.36,83.42,83.3,83.31,121891.0,57.1881,57.2293,57.147,57.1538,121891.0
2017-02-16 10:00:00,83.32,83.35,83.2,83.23,97077.0,57.1607,57.1813,57.0784,57.0989,97077.0
2017-02-16 10:05:00,83.23,83.26,83.08,83.14,162879.0,57.0989,57.1195,56.996,57.0372,162879.0
2017-02-16 10:10:00,83.15,83.16,83.01,83.04,111983.0,57.0441,57.0509,56.948,56.9686,111983.0
2017-02-16 10:15:00,83.04,83.09,83.0,83.09,54210.0,56.9686,57.0029,56.9412,57.0029,54210.0
2017-02-16 10:20:00,83.08,83.2,83.08,83.17,96540.0,56.996,57.0784,56.996,57.0578,96540.0
2017-02-16 10:25:00,83.17,83.17,83.0,83.01,58785.0,57.0578,57.0578,56.9412,56.948,58785.0
2017-02-16 10:30:00,83.0,83.03,82.91,83.03,197569.0,56.9412,56.9617,56.8794,56.9617,197569.0
2017-02-16 10:35:00,83.02,83.03,82.97,83.03,90842.0,56.9549,56.9617,56.9206,56.9617,90842.0
2017-02-16 10:40:00,83.03,83.05,82.97,82.98,42763.0,56.9617,56.9755,56.9206,56.9274,42763.0
2017-02-16 10:45:00,82.97,82.97,82.83,82.83,98979.0,56.9206,56.9206,56.8245,56.8245,98979.0
2017-02-16 10:50:00,82.84,82.88,82.78,82.79,102663.0,56.8314,56.8588,56.7902,56.7971,102663.0
2017-02-16 10:55:00,82.79,82.89,82.77,82.88,55655.0,56.7971,56.8657,56.7834,56.8588,55655.0
2017-02-16 11:00:00,82.88,82.89,82.73,82.76,140952.0,56.8588,56.8657,56.7559,56.7765,140952.0
2017-02-16 11:05:00,82.75,82.78,82.69,82.75,124008.0,56.7696,56.7902,56.7285,56.7696,124008.0
2017-02-16 11:10:00,82.75,82.81,82.7,82.81,97096.0,56.7696,56.8108,56.7353,56.8108,97096.0
2017-02-16 11:15:00,82.8,82.81,82.71,82.78,81123.0,56.8039,56.8108,56.7422,56.7902,81123.0
2017-02-16 11:20:00,82.79,82.83,82.77,82.79,84805.0,56.7971,56.8245,56.7834,56.7971,84805.0
2017-02-16 11:25:00,82.79,82.81,82.71,82.77,70076.0,56.7971,56.8108,56.7422,56.7834,70076.0
2017-02-16 11:30:00,82.77,82.8,82.7,82.76,129652.0,56.7834,56.8039,56.7353,56.7765,129652.0
2017-02-16 11:35:00,82.76,82.76,82.67,82.68,55760.0,56.7765,56.7765,56.7148,56.7216,55760.0
2017-02-16 11:40:00,82.68,82.78,82.67,82.78,41015.0,56.7216,56.7902,56.7148,56.7902,41015.0
2017-02-16 11:45:00,82.77,82.81,82.74,82.78,41706.0,56.7834,56.8108,56.7628,56.7902,41706.0
2017-02-16 11:50:00,82.78,82.86,82.78,82.83,44546.0,56.7902,56.8451,56.7902,56.8245,44546.0
2017-02-16 11:55:00,82.83,82.9,82.82,82.9,69766.0,56.8245,56.8725,56.8177,56.8725,69766.0
2017-02-16 12:00:00,82.9,82.92,82.86,82.88,59331.0,56.8725,56.8863,56.8451,56.8588,59331.0
2017-02-16 12:05:00,82.87,82.88,82.77,82.78,60889.0,56.852,56.8588,56.7834,56.7902,60889.0
2017-02-16 12:10:00,82.78,82.78,82.72,82.73,61348.0,56.7902,56.7902,56.7491,56.7559,61348.0
2017-02-16 12:15:00,82.73,82.75,82.69,82.72,88766.0,56.7559,56.7696,56.7285,56.7491,88766.0
2017-02-16 12:20:00,82.73,82.76,82.72,82.73,85629.0,56.7559,56.7765,56.7491,56.7559,85629.0
2017-02-16 12:25:00,82.73,82.74,82.68,82.7,108250.0,56.7559,56.7628,56.7216,56.7353,108250.0
2017-02-16 12:30:00,82.7,82.71,82.67,82.69,98974.0,56.7353,56.7422,56.7148,56.7285,98974.0
2017-02-16 12:35:00,82.7,82.73,82.67,82.71,114501.0,56.7353,56.7559,56.7148,56.7422,114501.0
2017-02-16 12:40:00,82.71,82.81,82.7,82.77,73595.0,56.7422,56.8108,56.7353,56.7834,73595.0
2017-02-16 12:45:00,82.77,82.78,82.74,82.77,27924.0,56.7834,56.7902,56.7628,56.7834,27924.0
2017-02-16 12:50:00,82.78,82.82,82.77,82.78,53870.0,56.7902,56.8177,56.7834,56.7902,53870.0
2017-02-16 12:55:00,82.78,82.8,82.72,82.75,65655.0,56.7902,56.8039,56.7491,56.7696,65655.0
2017-02-16 13:00:00,82.75,82.77,82.66,82.66,42415.0,56.7696,56.7834,56.7079,56.7079,42415.0
2017-02-16 13:05:00,82.66,82.72,82.65,82.7,186982.0,56.7079,56.7491,56.701,56.7353,186982.0
2017-02-16 13:10:00,82.71,82.73,82.64,82.64,68058.0,56.7422,56.7559,56.6942,56.6942,68058.0
2017-02-16 13:15:00,82.64,82.69,82.6,82.68,99655.0,56.6942,56.7285,56.6667,56.7216,99655.0
2017-02-16 13:20:00,82.68,82.7,82.61,82.61,57562.0,56.7216,56.7353,56.6736,56.6736,57562.0
2017-02-16 13:25:00,82.61,82.66,82.6,82.66,83139.0,56.6736,56.7079,56.6667,56.7079,83139.0
2017-02-16 13:30:00,82.67,82.68,82.63,82.68,58662.0,56.7148,56.7216,56.6873,56.7216,58662.0
2017-02-16 13:35:00,82.67,82.69,82.61,82.62,141268.0,56.7148,56.7285,56.6736,56.6805,141268.0
2017-02-16 13:40:00,82.63,82.64,82.55,82.57,55845.0,56.6873,56.6942,56.6324,56.6462,55845.0
2017-02-16 13:45:00,82.57,82.61,82.55,82.61,45035.0,56.6462,56.6736,56.6324,56.6736,45035.0
2017-02-16 13:50:00,82.61,82.61,82.58,82.58,38087.0,56.6736,56.6736,56.653,56.653,38087.0
2017-02-16 13:55:00,82.58,82.63,82.58,82.59,42509.0,56.653,56.6873,56.653,56.6599,42509.0
2017-02-16 14:00:00,82.59,82.6,82.53,82.55,97574.0,56.6599,56.6667,56.6187,56.6324,97574.0
2017-02-16 14:05:00,82.55,82.55,82.45,82.48,140113.0,56.6324,56.6324,56.5638,56.5844,140113.0
2017-02-16 14:10:00,82.48,82.53,82.47,82.52,59838.0,56.5844,56.6187,56.5776,56.6119,59838.0
2017-02-16 14:15:00,82.52,82.52,82.45,82.45,43045.0,56.6119,56.6119,56.5638,56.5638,43045.0
2017-02-16 14:20:00,82.45,82.46,82.43,82.44,84541.0,56.5638,56.5707,56.5501,56.557,84541.0
2017-02-16 14:25:00,82.45,82.47,82.43,82.45,61735.0,56.5638,56.5776,56.5501,56.5638,61735.0
2017-02-16 14:30:00,82.45,82.47,82.38,82.46,140990.0,56.5638,56.5776,56.5158,56.5707,140990.0
2017-02-16 14:35:00,82.47,82.5,82.41,82.42,142957.0,56.5776,56.5981,56.5364,56.5433,142957.0
2017-02-16 14:40:00,82.41,82.49,82.41,82.43,113676.0,56.5364,56.5913,56.5364,56.5501,113676.0
2017-02-16 14:45:00,82.44,82.45,82.38,82.38,69405.0,56.557,56.5638,56.5158,56.5158,69405.0
2017-02-16 14:50:00,82.39,82.45,82.38,82.42,74347.0,56.5227,56.5638,56.5158,56.5433,74347.0
2017-02-16 14:55:00,82.42,82.48,82.41,82.47,63359.0,56.5433,56.5844,56.5364,56.5776,63359.0
2017-02-16 15:00:00,82.48,82.5,82.42,82.46,136830.0,56.5844,56.5981,56.5433,56.5707,136830.0
2017-02-16 15:05:00,82.45,82.47,82.35,82.37,120564.0,56.5638,56.5776,56.4952,56.5089,120564.0
2017-02-16 15:10:00,82.37,82.43,82.36,82.39,92066.0,56.5089,56.5501,56.5021,56.5227,92066.0
2017-02-16 15:15:00,82.4,82.41,82.38,82.4,79830.0,56.5295,56.5364,56.5158,56.5295,79830.0
2017-02-16 15:20:00,82.41,82.44,82.37,82.39,142571.0,56.5364,56.557,56.5089,56.5227,142571.0
2017-02-16 15:25:00,82.39,82.41,82.32,82.32,126647.0,56.5227,56.5364,56.4746,56.4746,126647.0
2017-02-16 15:30:00,82.33,82.34,82.26,82.3,248598.0,56.4815,56.4884,56.4335,56.4609,248598.0
2017-02-16 15:35:00,82.3,82.34,82.28,82.3,157665.0,56.4609,56.4884,56.4472,56.4609,157665.0
2017-02-16 15:40:00,82.3,82.35,82.29,82.31,162959.0,56.4609,56.4952,56.4541,56.4678,162959.0
2017-02-16 15:45:00,82.3,82.35,82.24,82.25,248235.0,56.4609,56.4952,56.4198,56.4266,248235.0
2017-02-16 15:50:00,82.24,82.25,82.17,82.2,435720.0,56.4198,56.4266,56.3717,56.3923,435720.0
2017-02-16 15:55:00,82.19,82.29,82.17,82.29,630603.0,56.3855,56.4541,56.3717,56.4541,630603.0
2017-02-17 09:30:00,82.09,82.19,82.0,82.07,1134497.0,56.3169,56.3855,56.2551,56.3031,1134497.0
2017-02-17 09:35:00,82.06,82.06,81.88,81.89,270285.0,56.2963,56.2963,56.1728,56.1797,270285.0
2017-02-17 09:40:00,81.89,81.89,81.58,81.68,257748.0,56.1797,56.1797,55.967,56.0356,257748.0
2017-02-17 09:45:00,81.68,81.86,81.63,81.77,200184.0,56.0356,56.1591,56.0013,56.0973,200184.0
2017-02-17 09:50:00,81.76,81.9,81.73,81.83,148365.0,56.0905,56.1865,56.0699,56.1385,148365.0
2017-02-17 09:55:00,81.83,81.84,81.7,81.72,122936.0,56.1385,56.1453,56.0493,56.063,122936.0
2017-02-17 10:00:00,81.71,81.82,81.65,81.76,248521.0,56.0562,56.1316,56.015,56.0905,248521.0
2017-02-17 10:05:00,81.77,81.8,81.67,81.69,136678.0,56.0973,56.1179,56.0287,56.0424,136678.0
2017-02-17 10:10:00,81.7,81.79,81.69,81.73,107581.0,56.0493,56.111,56.0424,56.0699,107581.0
2017-02-17 10:15:00,81.73,81.79,81.73,81.79,138689.0,56.0699,56.111,56.0699,56.111,138689.0
2017-02-17 10:20:00,81.78,81.8,81.74,81.76,89784.0,56.1042,56.1179,56.0767,56.0905,89784.0
2017-02-17 10:25:00,81.76,81.77,81.71,81.74,113760.0,56.0905,56.0973,56.0562,56.0767,113760.0
2017-02-17 10:30:00,81.74,81.84,81.74,81.76,173907.0,56.0767,56.1453,56.0767,56.0905,173907.0
2017-02-17 10:35:00,81.76,81.8,81.68,81.71,106187.0,56.0905,56.1179,56.0356,56.0562,106187.0
2017-02-17 10:40:00,81.71,81.76,81.52,81.67,744931.0,56.0562,56.0905,55.9258,56.0287,744931.0
2017-02-17 10:45:00,81.67,81.67,81.44,81.49,739635.0,56.0287,56.0287,55.8709,55.9052,739635.0
2017-02-17 10:50:00,81.48,81.52,81.47,81.49,162231.0,55.8984,55.9258,55.8915,55.9052,162231.0
2017-02-17 10:55:00,81.5,81.6,81.49,81.59,280630.0,55.9121,55.9807,55.9052,55.9738,280630.0
2017-02-17 11:00:00,81.59,81.65,81.57,81.64,125910.0,55.9738,56.015,55.9601,56.0081,125910.0
2017-02-17 11:05:00,81.64,81.65,81.58,81.61,83272.0,56.0081,56.015,55.967,55.9876,83272.0
2017-02-17 11:10:00,81.6,81.69,81.6,81.62,149285.0,55.9807,56.0424,55.9807,55.9944,149285.0
2017-02-17 11:15:00,81.63,81.66,81.56,81.57,118831.0,56.0013,56.0219,55.9533,55.9601,118831.0
2017-02-17 11:20:00,81.56,81.63,81.52,81.62,97459.0,55.9533,56.0013,55.9258,55.9944,97459.0
2017-02-17 11:25:00,81.62,81.69,81.59,81.67,81704.0,55.9944,56.0424,55.9738,56.0287,81704.0
2017-02-17 11:30:00,81.68,81.69,81.6,81.65,85734.0,56.0356,56.0424,55.9807,56.015,85734.0
2017-02-17 11:35:00,81.65,81.66,81.57,81.59,100903.0,56.015,56.0219,55.9601,55.9738,100903.0
2017-02-17 11:40:00,81.58,81.66,81.56,81.66,96029.0,55.967,56.0219,55.9533,56.0219,96029.0
2017-02-17 11:45:00,81.66,81.7,81.63,81.69,64630.0,56.0219,56.0493,56.0013,56.0424,64630.0
2017-02-17 11:50:00,81.68,81.7,81.63,81.64,86317.0,56.0356,56.0493,56.0013,56.0081,86317.0
2017-02-17 11:55:00,81.63,81.64,81.6,81.61,65989.0,56.0013,56.0081,55.9807,55.9876,65989.0
2017-02-17 12:00:00,81.62,81.71,81.6,81.69,99359.0,55.9944,56.0562,55.9807,56.0424,99359.0
2017-02-17 12:05:00,81.7,81.7,81.64,81.65,90344.0,56.0493,56.0493,56.0081,56.015,90344.0
2017-02-17 12:10:00,81.65,81.66,81.62,81.63,62534.0,56.015,56.0219,55.9944,56.0013,62534.0
2017-02-17 12:15:00,81.63,81.63,81.59,81.61,86209.0,56.0013,56.0013,55.9738,55.9876,86209.0
2017-02-17 12:20:00,81.61,81.68,81.59,81.66,60239.0,55.9876,56.0356,55.9738,56.0219,60239.0
2017-02-17 12:25:00,81.66,81.68,81.64,81.66,40497.0,56.0219,56.0356,56.0081,56.0219,40497.0
2017-02-17 12:30:00,81.66,81.66,81.59,81.6,60317.0,56.0219,56.0219,55.9738,55.9807,60317.0
2017-02-17 12:35:00,81.6,81.65,81.59,81.59,64524.0,55.9807,56.015,55.9738,55.9738,64524.0
2017-02-17 12:40:00,81.59,81.61,81.57,81.6,47003.0,55.9738,55.9876,55.9601,55.9807,47003.0
2017-02-17 12:45:00,81.6,81.62,81.55,81.56,67511.0,55.9807,55.9944,55.9464,55.9533,67511.0
2017-02-17 12:50:00,81.56,81.6,81.54,81.57,75232.0,55.9533,55.9807,55.9395,55.9601,75232.0
2017-02-17 12:55:00,81.56,81.6,81.55,81.59,56038.0,55.9533,55.9807,55.9464,55.9738,56038.0
2017-02-17 13:00:00,81.6,81.6,81.54,81.54,54717.0,55.9807,55.9807,55.9395,55.9395,54717.0
2017-02-17 13:05:00,81.54,81.55,81.5,81.53,53096.0,55.9395,55.9464,55.9121,55.9327,53096.0
2017-02-17 13:10:00,81.53,81.54,81.51,81.52,44067.0,55.9327,55.9395,55.919,55.9258,44067.0
2017-02-17 13:15:00,81.51,81.54,81.51,81.52,50545.0,55.919,55.9395,55.919,55.9258,50545.0
2017-02-17 13:20:00,81.53,81.59,81.52,81.59,77120.0,55.9327,55.9738,55.9258,55.9738,77120.0
2017-02-17 13:25:00,81.58,81.61,81.57,81.58,73257.0,55.967,55.9876,55.9601,55.967,73257.0
2017-02-17 13:30:00,81.59,81.67,81.58,81.66,39371.0,55.9738,56.0287,55.967,56.0219,39371.0
2017-02-17 13:35:00,81.66,81.71,81.64,81.64,44491.0,56.0219,56.0562,56.0081,56.0081,44491.0
2017-02-17 13:40:00,81.63,81.65,81.6,81.61,42133.0,56.0013,56.015,55.9807,55.9876,42133.0
2017-02-17 13:45:00,81.62,81.62,81.57,81.58,26174.0,55.9944,55.9944,55.9601,55.967,26174.0
2017-02-17 13:50:00,81.58,81.59,81.54,81.56,46937.0,55.967,55.9738,55.9395,55.9533,46937.0
2017-02-17 13:55:00,81.56,81.57,81.54,81.55,56006.0,55.9533,55.9601,55.9395,55.9464,56006.0
2017-02-17 14:00:00,81.56,81.62,81.55,81.62,61914.0,55.9533,55.9944,55.9464,55.9944,61914.0
2017-02-17 14:05:00,81.63,81.64,81.59,81.59,49907.0,56.0013,56.0081,55.9738,55.9738,49907.0
2017-02-17 14:10:00,81.59,81.61,81.58,81.6,46733.0,55.9738,55.9876,55.967,55.9807,46733.0
2017-02-17 14:15:00,81.59,81.66,81.59,81.66,55297.0,55.9738,56.0219,55.9738,56.0219,55297.0
2017-02-17 14:20:00,81.66,81.66,81.62,81.65,46408.0,56.0219,56.0219,55.9944,56.015,46408.0
2017-02-17 14:25:00,81.64,81.68,81.63,81.67,60019.0,56.0081,56.0356,56.0013,56.0287,60019.0
2017-02-17 14:30:00,81.67,81.71,81.64,81.66,79393.0,56.0287,56.0562,56.0081,56.0219,79393.0
2017-02-17 14:35:00,81.65,81.66,81.6,81.63,49308.0,56.015,56.0219,55.9807,56.0013,49308.0
2017-02-17 14:40:00,81.62,81.63,81.6,81.61,45748.0,55.9944,56.0013,55.9807,55.9876,45748.0
2017-02-17 14:45:00,81.6,81.63,81.6,81.6,80419.0,55.9807,56.0013,55.9807,55.9807,80419.0
2017-02-17 14:50:00,81.6,81.61,81.59,81.61,78457.0,55.9807,55.9876,55.9738,55.9876,78457.0
2017-02-17 14:55:00,81.61,81.61,81.55,81.55,53511.0,55.9876,55.9876,55.9464,55.9464,53511.0
2017-02-17 15:00:00,81.56,81.61,81.55,81.58,71383.0,55.9533,55.9876,55.9464,55.967,71383.0
2017-02-17 15:05:00,81.58,81.59,81.58,81.59,46805.0,55.967,55.9738,55.967,55.9738,46805.0
2017-02-17 15:10:00,81.59,81.61,81.58,81.6,81659.0,55.9738,55.9876,55.967,55.9807,81659.0
2017-02-17 15:15:00,81.6,81.61,81.58,81.61,68764.0,55.9807,55.9876,55.967,55.9876,68764.0
2017-02-17 15:20:00,81.61,81.63,81.57,81.57,90459.0,55.9876,56.0013,55.9601,55.9601,90459.0
2017-02-17 15:25:00,81.57,81.61,81.56,81.61,135054.0,55.9601,55.9876,55.9533,55.9876,135054.0
2017-02-17 15:30:00,81.61,81.67,81.6,81.6,127147.0,55.9876,56.0287,55.9807,55.9807,127147.0
2017-02-17 15:35:00,81.6,81.62,81.59,81.59,135784.0,55.9807,55.9944,55.9738,55.9738,135784.0
2017-02-17 15:40:00,81.6,81.67,81.59,81.6,187083.0,55.9807,56.0287,55.9738,55.9807,187083.0
2017-02-17 15:45:00,81.6,81.66,81.58,81.58,183640.0,55.9807,56.0219,55.967,55.967,183640.0
2017-02-17 15:50:00,81.58,81.64,81.56,81.57,252584.0,55.967,56.0081,55.9533,55.9601,252584.0
2017-02-17 15:55:00,81.58,81.78,81.52,81.72,1039100.0,55.967,56.1042,55.9258,56.063,1039100.0
2017-02-21 09:30:00,82.15,82.15,81.77,81.84,652500.0,56.358,56.358,56.0973,56.1453,652500.0
2017-02-21 09:35:00,81.81,81.88,81.6,81.63,456164.0,56.1248,56.1728,55.9807,56.0013,456164.0
2017-02-21 09:40:00,81.62,81.63,81.44,81.44,494601.0,55.9944,56.0013,55.8709,55.8709,494601.0
2017-02-21 09:45:00,81.44,81.45,81.3,81.4,321219.0,55.8709,55.8778,55.7749,55.8435,321219.0
2017-02-21 09:50:00,81.41,81.58,81.38,81.53,319557.0,55.8504,55.967,55.8298,55.9327,319557.0
2017-02-21 09:55:00,81.53,81.6,81.48,81.56,208871.0,55.9327,55.9807,55.8984,55.9533,208871.0
2017-02-21 10:00:00,81.57,81.8,81.57,81.76,233654.0,55.9601,56.1179,55.9601,56.0905,233654.0
2017-02-21 10:05:00,81.75,81.83,81.69,81.75,315687.0,56.0836,56.1385,56.0424,56.0836,315687.0
2017-02-21 10:10:00,81.75,81.91,81.72,81.86,244216.0,56.0836,56.1934,56.063,56.1591,244216.0
2017-02-21 10:15:00,81.86,82.02,81.84,81.96,218294.0,56.1591,56.2688,56.1453,56.2277,218294.0
2017-02-21 10:20:00,81.96,81.98,81.88,81.94,146620.0,56.2277,56.2414,56.1728,56.214,146620.0
2017-02-21 10:25:00,81.93,81.95,81.88,81.89,158115.0,56.2071,56.2208,56.1728,56.1797,158115.0
2017-02-21 10:30:00,81.89,81.92,81.8,81.83,186572.0,56.1797,56.2002,56.1179,56.1385,186572.0
2017-02-21 10:35:00,81.83,81.86,81.78,81.86,165174.0,56.1385,56.1591,56.1042,56.1591,165174.0
2017-02-21 10:40:00,81.86,81.96,81.84,81.88,173080.0,56.1591,56.2277,56.1453,56.1728,173080.0
2017-02-21 10:45:00,81.88,81.89,81.84,81.88,168211.0,56.1728,56.1797,56.1453,56.1728,168211.0
2017-02-21 10:50:00,81.87,81.93,81.84,81.85,165637.0,56.1659,56.2071,56.1453,56.1522,165637.0
2017-02-21 10:55:00,81.84,81.86,81.78,81.82,191864.0,56.1453,56.1591,56.1042,56.1316,191864.0
2017-02-21 11:00:00,81.82,81.82,81.7,81.71,187503.0,56.1316,56.1316,56.0493,56.0562,187503.0
2017-02-21 11:05:00,81.71,81.75,81.64,81.65,195731.0,56.0562,56.0836,56.0081,56.015,195731.0
2017-02-21 11:10:00,81.65,81.72,81.63,81.69,112494.0,56.015,56.063,56.0013,56.0424,112494.0
2017-02-21 11:15:00,81.69,81.71,81.65,81.66,127565.0,56.0424,56.0562,56.015,56.0219,127565.0
2017-02-21 11:20:00,81.65,81.66,81.5,81.51,183270.0,56.015,56.0219,55.9121,55.919,183270.0
2017-02-21 11:25:00,81.51,81.56,81.5,81.51,111362.0,55.919,55.9533,55.9121,55.919,111362.0
2017-02-21 11:30:00,81.52,81.59,81.47,81.51,137421.0,55.9258,55.9738,55.8915,55.919,137421.0
2017-02-21 11:35:00,81.52,81.53,81.43,81.47,136713.0,55.9258,55.9327,55.8641,55.8915,136713.0
2017-02-21 11:40:00,81.48,81.59,81.47,81.56,127158.0,55.8984,55.9738,55.8915,55.9533,127158.0
2017-02-21 11:45:00,81.57,81.6,81.53,81.55,104489.0,55.9601,55.9807,55.9327,55.9464,104489.0
2017-02-21 11:50:00,81.54,81.67,81.53,81.62,111176.0,55.9395,56.0287,55.9327,55.9944,111176.0
2017-02-21 11:55:00,81.62,81.7,81.61,81.66,107110.0,55.9944,56.0493,55.9876,56.0219,107110.0
2017-02-21 12:00:00,81.66,81.69,81.64,81.67,75915.0,56.0219,56.0424,56.0081,56.0287,75915.0
2017-02-21 12:05:00,81.68,81.69,81.62,81.62,75115.0,56.0356,56.0424,55.9944,55.9944,75115.0
2017-02-21 12:10:00,81.63,81.63,81.55,81.6,131204.0,56.0013,56.0013,55.9464,55.9807,131204.0
2017-02-21 12:15:00,81.6,81.65,81.59,81.64,104969.0,55.9807,56.015,55.9738,56.0081,104969.0
2017-02-21 12:20:00,81.64,81.71,81.63,81.66,121379.0,56.0081,56.0562,56.0013,56.0219,121379.0
2017-02-21 12:25:00,81.66,81.7,81.64,81.67,85673.0,56.0219,56.0493,56.0081,56.0287,85673.0
2017-02-21 12:30:00,81.67,81.7,81.65,81.66,109743.0,56.0287,56.0493,56.015,56.0219,109743.0
2017-02-21 12:35:00,81.66,81.7,81.66,81.67,67193.0,56.0219,56.0493,56.0219,56.0287,67193.0
2017-02-21 12:40:00,81.67,81.69,81.63,81.64,77687.0,56.0287,56.0424,56.0013,56.0081,77687.0
2017-02-21 12:45:00,81.64,81.77,81.63,81.77,139382.0,56.0081,56.0973,56.0013,56.0973,139382.0
2017-02-21 12:50:00,81.76,81.78,81.74,81.77,67159.0,56.0905,56.1042,56.0767,56.0973,67159.0
2017-02-21 12:55:00,81.77,81.78,81.68,81.75,107588.0,56.0973,56.1042,56.0356,56.0836,107588.0
2017-02-21 13:00:00,81.76,81.82,81.75,81.81,175266.0,56.0905,56.1316,56.0836,56.1248,175266.0
2017-02-21 13:05:00,81.81,81.86,81.77,81.85,158705.0,56.1248,56.1591,56.0973,56.1522,158705.0
2017-02-21 13:10:00,81.84,81.85,81.77,81.8,78453.0,56.1453,56.1522,56.0973,56.1179,78453.0
2017-02-21 13:15:00,81.79,81.85,81.79,81.83,85807.0,56.111,56.1522,56.111,56.1385,85807.0
2017-02-21 13:20:00,81.83,81.84,81.76,81.79,98968.0,56.1385,56.1453,56.0905,56.111,98968.0
2017-02-21 13:25:00,81.78,81.79,81.75,81.76,82717.0,56.1042,56.111,56.0836,56.0905,82717.0
2017-02-21 13:30:00,81.76,81.78,81.72,81.73,83379.0,56.0905,56.1042,56.063,56.0699,83379.0
2017-02-21 13:35:00,81.72,81.75,81.71,81.74,69775.0,56.063,56.0836,56.0562,56.0767,69775.0
2017-02-21 13:40:00,81.75,81.8,81.74,81.76,80232.0,56.0836,56.1179,56.0767,56.0905,80232.0
2017-02-21 13:45:00,81.76,81.78,81.75,81.76,44702.0,56.0905,56.1042,56.0836,56.0905,44702.0
2017-02-21 13:50:00,81.76,81.76,81.71,81.75,56701.0,56.0905,56.0905,56.0562,56.0836,56701.0
2017-02-21 13:55:00,81.74,81.76,81.71,81.72,50117.0,56.0767,56.0905,56.0562,56.063,50117.0
2017-02-21 14:00:00,81.72,81.73,81.66,81.7,118590.0,56.063,56.0699,56.0219,56.0493,118590.0
2017-02-21 14:05:00,81.7,81.77,81.69,81.76,63193.0,56.0493,56.0973,56.0424,56.0905,63193.0
2017-02-21 14:10:00,81.75,81.79,81.72,81.75,83855.0,56.0836,56.111,56.063,56.0836,83855.0
2017-02-21 14:15:00,81.75,81.79,81.73,81.77,65046.0,56.0836,56.111,56.0699,56.0973,65046.0
2017-02-21 14:20:00,81.77,81.8,81.76,81.77,70232.0,56.0973,56.1179,56.0905,56.0973,70232.0
2017-02-21 14:25:00,81.77,81.8,81.75,81.79,77995.0,56.0973,56.1179,56.0836,56.111,77995.0
2017-02-21 14:30:00,81.8,81.81,81.78,81.79,166050.0,56.1179,56.1248,56.1042,56.111,166050.0
2017-02-21 14:35:00,81.79,81.8,81.76,81.78,112822.0,56.111,56.1179,56.0905,56.1042,112822.0
2017-02-21 14:40:00,81.78,81.81,81.77,81.8,91319.0,56.1042,56.1248,56.0973,56.1179,91319.0
2017-02-21 14:45:00,81.8,81.81,81.76,81.8,96496.0,56.1179,56.1248,56.0905,56.1179,96496.0
2017-02-21 14:50:00,81.79,81.81,81.78,81.79,90625.0,56.111,56.1248,56.1042,56.111,90625.0
2017-02-21 14:55:00,81.79,81.8,81.73,81.75,94427.0,56.111,56.1179,56.0699,56.0836,94427.0
2017-02-21 15:00:00,81.74,81.77,81.68,81.76,149870.0,56.0767,56.0973,56.0356,56.0905,149870.0
2017-02-21 15:05:00,81.76,81.81,81.75,81.77,89912.0,56.0905,56.1248,56.0836,56.0973,89912.0
2017-02-21 15:10:00,81.77,81.79,81.76,81.79,93886.0,56.0973,56.111,56.0905,56.111,93886.0
2017-02-21 15:15:00,81.78,81.8,81.77,81.79,99254.0,56.1042,56.1179,56.0973,56.111,99254.0
2017-02-21 15:20:00,81.79,81.82,81.78,81.82,127295.0,56.111,56.1316,56.1042,56.1316,127295.0
2017-02-21 15:25:00,81.81,81.85,81.78,81.79,135098.0,56.1248,56.1522,56.1042,56.111,135098.0
2017-02-21 15:30:00,81.78,81.81,81.76,81.81,140284.0,56.1042,56.1248,56.0905,56.1248,140284.0
2017-02-21 15:35:00,81.81,81.85,81.78,81.79,154512.0,56.1248,56.1522,56.1042,56.111,154512.0
2017-02-21 15:40:00,81.79,81.82,81.77,81.79,149137.0,56.111,56.1316,56.0973,56.111,149137.0
2017-02-21 15:45:00,81.79,81.86,81.76,81.85,439918.0,56.111,56.1591,56.0905,56.1522,439918.0
2017-02-21 15:50:00,81.85,81.86,81.8,81.85,346309.0,56.1522,56.1591,56.1179,56.1522,346309.0
2017-02-21 15:55:00,81.86,81.9,81.76,81.88,1153285.0,56.1591,56.1865,56.0905,56.1728,1153285.0
2017-02-22 09:30:00,81.65,81.7,81.55,81.55,427125.0,56.015,56.0493,55.9464,55.9464,427125.0
2017-02-22 09:35:00,81.54,81.55,81.35,81.45,227900.0,55.9395,55.9464,55.8092,55.8778,227900.0
2017-02-22 09:40:00,81.45,81.48,81.37,81.43,186041.0,55.8778,55.8984,55.8229,55.8641,186041.0
2017-02-22 09:45:00,81.43,81.49,81.34,81.37,248781.0,55.8641,55.9052,55.8023,55.8229,248781.0
2017-02-22 09:50:00,81.38,81.39,81.26,81.31,269251.0,55.8298,55.8366,55.7474,55.7817,269251.0
2017-02-22 09:55:00,81.3,81.41,81.29,81.33,181117.0,55.7749,55.8504,55.768,55.7955,181117.0
2017-02-22 10:00:00,81.34,81.4,81.27,81.3,167249.0,55.8023,55.8435,55.7543,55.7749,167249.0
2017-02-22 10:05:00,81.3,81.33,81.28,81.31,115240.0,55.7749,55.7955,55.7612,55.7817,115240.0
2017-02-22 10:10:00,81.32,81.39,81.31,81.38,109592.0,55.7886,55.8366,55.7817,55.8298,109592.0
2017-02-22 10:15:00,81.39,81.44,81.37,81.43,110111.0,55.8366,55.8709,55.8229,55.8641,110111.0
2017-02-22 10:20:00,81.43,81.48,81.38,81.44,111561.0,55.8641,55.8984,55.8298,55.8709,111561.0
2017-02-22 10:25:00,81.43,81.45,81.39,81.44,79298.0,55.8641,55.8778,55.8366,55.8709,79298.0
2017-02-22 10:30:00,81.44,81.5,81.4,81.48,128795.0,55.8709,55.9121,55.8435,55.8984,128795.0
2017-02-22 10:35:00,81.48,81.56,81.45,81.56,140729.0,55.8984,55.9533,55.8778,55.9533,140729.0
2017-02-22 10:40:00,81.57,81.57,81.48,81.51,89529.0,55.9601,55.9601,55.8984,55.919,89529.0
2017-02-22 10:45:00,81.51,81.56,81.5,81.51,84152.0,55.919,55.9533,55.9121,55.919,84152.0
2017-02-22 10:50:00,81.51,81.6,81.46,81.57,140516.0,55.919,55.9807,55.8847,55.9601,140516.0
2017-02-22 10:55:00,81.57,81.57,81.5,81.53,46131.0,55.9601,55.9601,55.9121,55.9327,46131.0
2017-02-22 11:00:00,81.53,81.55,81.48,81.51,45736.0,55.9327,55.9464,55.8984,55.919,45736.0
2017-02-22 11:05:00,81.51,81.52,81.45,81.48,78632.0,55.919,55.9258,55.8778,55.8984,78632.0
2017-02-22 11:10:00,81.48,81.5,81.42,81.46,70529.0,55.8984,55.9121,55.8572,55.8847,70529.0
2017-02-22 11:15:00,81.45,81.48,81.4,81.44,83861.0,55.8778,55.8984,55.8435,55.8709,83861.0
2017-02-22 11:20:00,81.43,81.49,81.42,81.43,78549.0,55.8641,55.9052,55.8572,55.8641,78549.0
2017-02-22 11:25:00,81.43,81.45,81.35,81.4,110463.0,55.8641,55.8778,55.8092,55.8435,110463.0
2017-02-22 11:30:00,81.4,81.44,81.34,81.35,85902.0,55.8435,55.8709,55.8023,55.8092,85902.0
2017-02-22 11:35:00,81.34,81.35,81.27,81.28,140613.0,55.8023,55.8092,55.7543,55.7612,140613.0
2017-02-22 11:40:00,81.29,81.3,81.23,81.3,230844.0,55.768,55.7749,55.7269,55.7749,230844.0
2017-02-22 11:45:00,81.3,81.32,81.27,81.3,116641.0,55.7749,55.7886,55.7543,55.7749,116641.0
2017-02-22 11:50:00,81.31,81.31,81.25,81.26,137741.0,55.7817,55.7817,55.7406,55.7474,137741.0
2017-02-22 11:55:00,81.26,81.28,81.19,81.19,171851.0,55.7474,55.7612,55.6994,55.6994,171851.0
2017-02-22 12:00:00,81.2,81.24,81.18,81.2,99590.0,55.7063,55.7337,55.6926,55.7063,99590.0
2017-02-22 12:05:00,81.2,81.23,81.17,81.19,109500.0,55.7063,55.7269,55.6857,55.6994,109500.0
2017-02-22 12:10:00,81.19,81.22,81.17,81.2,92708.0,55.6994,55.72,55.6857,55.7063,92708.0
2017-02-22 12:15:00,81.21,81.21,81.18,81.19,73572.0,55.7131,55.7131,55.6926,55.6994,73572.0
2017-02-22 12:20:00,81.19,81.2,81.15,81.19,95799.0,55.6994,55.7063,55.672,55.6994,95799.0
2017-02-22 12:25:00,81.19,81.2,81.17,81.2,82539.0,55.6994,55.7063,55.6857,55.7063,82539.0
2017-02-22 12:30:00,81.2,81.21,81.14,81.15,161374.0,55.7063,55.7131,55.6651,55.672,161374.0
2017-02-22 12:35:00,81.16,81.21,81.13,81.14,120868.0,55.6788,55.7131,55.6583,55.6651,120868.0
2017-02-22 12:40:00,81.15,81.19,81.13,81.18,61043.0,55.672,55.6994,55.6583,55.6926,61043.0
2017-02-22 12:45:00,81.18,81.24,81.17,81.21,73626.0,55.6926,55.7337,55.6857,55.7131,73626.0
2017-02-22 12:50:00,81.21,81.23,81.18,81.2,87312.0,55.7131,55.7269,55.6926,55.7063,87312.0
2017-02-22 12:55:00,81.19,81.24,81.17,81.23,75771.0,55.6994,55.7337,55.6857,55.7269,75771.0
2017-02-22 13:00:00,81.23,81.26,81.21,81.23,75124.0,55.7269,55.7474,55.7131,55.7269,75124.0
2017-02-22 13:05:00,81.24,81.26,81.2,81.22,86171.0,55.7337,55.7474,55.7063,55.72,86171.0
2017-02-22 13:10:00,81.22,81.24,81.2,81.23,59466.0,55.72,55.7337,55.7063,55.7269,59466.0
2017-02-22 13:15:00,81.24,81.24,81.18,81.22,53533.0,55.7337,55.7337,55.6926,55.72,53533.0
2017-02-22 13:20:00,81.22,81.25,81.21,81.23,69647.0,55.72,55.7406,55.7131,55.7269,69647.0
2017-02-22 13:25:00,81.23,81.24,81.2,81.22,52185.0,55.7269,55.7337,55.7063,55.72,52185.0
2017-02-22 13:30:00,81.21,81.24,81.19,81.22,56993.0,55.7131,55.7337,55.6994,55.72,56993.0
2017-02-22 13:35:00,81.21,81.22,81.17,81.17,62830.0,55.7131,55.72,55.6857,55.6857,62830.0
2017-02-22 13:40:00,81.18,81.18,81.16,81.17,67164.0,55.6926,55.6926,55.6788,55.6857,67164.0
2017-02-22 13:45:00,81.16,81.17,81.1,81.14,128732.0,55.6788,55.6857,55.6377,55.6651,128732.0
2017-02-22 13:50:00,81.14,81.17,81.12,81.15,115329.0,55.6651,55.6857,55.6514,55.672,115329.0
2017-02-22 13:55:00,81.16,81.16,81.12,81.16,80534.0,55.6788,55.6788,55.6514,55.6788,80534.0
2017-02-22 14:00:00,81.16,81.19,81.14,81.18,94112.0,55.6788,55.6994,55.6651,55.6926,94112.0
2017-02-22 14:05:00,81.18,81.18,81.1,81.11,96670.0,55.6926,55.6926,55.6377,55.6445,96670.0
2017-02-22 14:10:00,81.11,81.12,81.03,81.09,114600.0,55.6445,55.6514,55.5897,55.6308,114600.0
2017-02-22 14:15:00,81.09,81.14,81.05,81.07,141855.0,55.6308,55.6651,55.6034,55.6171,141855.0
2017-02-22 14:20:00,81.07,81.2,81.02,81.05,147655.0,55.6171,55.7063,55.5828,55.6034,147655.0
2017-02-22 14:25:00,81.05,81.11,81.02,81.09,96532.0,55.6034,55.6445,55.5828,55.6308,96532.0
2017-02-22 14:30:00,81.09,81.1,81.05,81.07,116973.0,55.6308,55.6377,55.6034,55.6171,116973.0
2017-02-22 14:35:00,81.07,81.1,81.06,81.06,81951.0,55.6171,55.6377,55.6102,55.6102,81951.0
2017-02-22 14:40:00,81.06,81.09,81.05,81.06,68549.0,55.6102,55.6308,55.6034,55.6102,68549.0
2017-02-22 14:45:00,81.06,81.07,81.04,81.04,65521.0,55.6102,55.6171,55.5965,55.5965,65521.0
2017-02-22 14:50:00,81.04,81.05,81.02,81.02,103436.0,55.5965,55.6034,55.5828,55.5828,103436.0
2017-02-22 14:55:00,81.03,81.03,80.91,80.91,344373.0,55.5897,55.5897,55.5073,55.5073,344373.0
2017-02-22 15:00:00,80.92,81.0,80.91,80.97,156792.0,55.5142,55.5691,55.5073,55.5485,156792.0
2017-02-22 15:05:00,80.97,81.0,80.94,80.98,121417.0,55.5485,55.5691,55.5279,55.5554,121417.0
2017-02-22 15:10:00,80.98,81.05,80.97,81.04,135567.0,55.5554,55.6034,55.5485,55.5965,135567.0
2017-02-22 15:15:00,81.04,81.07,81.02,81.04,107553.0,55.5965,55.6171,55.5828,55.5965,107553.0
2017-02-22 15:20:00,81.04,81.11,81.03,81.09,140984.0,55.5965,55.6445,55.5897,55.6308,140984.0
2017-02-22 15:25:00,81.09,81.09,81.02,81.06,123189.0,55.6308,55.6308,55.5828,55.6102,123189.0
2017-02-22 15:30:00,81.05,81.09,81.04,81.06,139089.0,55.6034,55.6308,55.5965,55.6102,139089.0
2017-02-22 15:35:00,81.06,81.07,81.01,81.02,110562.0,55.6102,55.6171,55.5759,55.5828,110562.0
2017-02-22 15:40:00,81.02,81.03,80.97,80.98,150243.0,55.5828,55.5897,55.5485,55.5554,150243.0
2017-02-22 15:45:00,80.98,80.98,80.95,80.95,130767.0,55.5554,55.5554,55.5348,55.5348,130767.0
2017-02-22 15:50:00,80.95,80.98,80.9,80.9,333858.0,55.5348,55.5554,55.5005,55.5005,333858.0
2017-02-22 15:55:00,80.9,80.95,80.87,80.92,594911.0,55.5005,55.5348,55.4799,55.5142,594911.0
2017-02-23 09:30:00,81.4,81.56,81.03,81.19,614516.0,55.8435,55.9533,55.5897,55.6994,614516.0
2017-02-23 09:35:00,81.18,81.48,81.17,81.48,224591.0,55.6926,55.8984,55.6857,55.8984,224591.0
2017-02-23 09:40:00,81.49,81.61,81.42,81.51,320575.0,55.9052,55.9876,55.8572,55.919,320575.0
2017-02-23 09:45:00,81.5,81.52,81.41,81.42,222134.0,55.9121,55.9258,55.8504,55.8572,222134.0
2017-02-23 09:50:00,81.42,81.46,81.4,81.44,171893.0,55.8572,55.8847,55.8435,55.8709,171893.0
2017-02-23 09:55:00,81.44,81.46,81.36,81.39,153085.0,55.8709,55.8847,55.8161,55.8366,153085.0
2017-02-23 10:00:00,81.39,81.49,81.37,81.42,172331.0,55.8366,55.9052,55.8229,55.8572,172331.0
2017-02-23 10:05:00,81.42,81.42,81.31,81.31,123269.0,55.8572,55.8572,55.7817,55.7817,123269.0
2017-02-23 10:10:00,81.31,81.32,81.22,81.25,170709.0,55.7817,55.7886,55.72,55.7406,170709.0
2017-02-23 10:15:00,81.25,81.42,81.24,81.41,127381.0,55.7406,55.8572,55.7337,55.8504,127381.0
2017-02-23 10:20:00,81.41,81.44,81.34,81.4,161625.0,55.8504,55.8709,55.8023,55.8435,161625.0
2017-02-23 10:25:00,81.4,81.44,81.37,81.39,136273.0,55.8435,55.8709,55.8229,55.8366,136273.0
2017-02-23 10:30:00,81.39,81.4,81.31,81.32,111991.0,55.8366,55.8435,55.7817,55.7886,111991.0
2017-02-23 10:35:00,81.32,81.35,81.26,81.26,104196.0,55.7886,55.8092,55.7474,55.7474,104196.0
2017-02-23 10:40:00,81.26,81.28,81.22,81.23,88149.0,55.7474,55.7612,55.72,55.7269,88149.0
2017-02-23 10:45:00,81.23,81.32,81.2,81.2,172681.0,55.7269,55.7886,55.7063,55.7063,172681.0
2017-02-23 10:50:00,81.21,81.32,81.19,81.23,183457.0,55.7131,55.7886,55.6994,55.7269,183457.0
2017-02-23 10:55:00,81.24,81.36,81.24,81.35,296162.0,55.7337,55.8161,55.7337,55.8092,296162.0
2017-02-23 11:00:00,81.35,81.6,81.35,81.57,411767.0,55.8092,55.9807,55.8092,55.9601,411767.0
2017-02-23 11:05:00,81.57,81.57,81.41,81.42,249236.0,55.9601,55.9601,55.8504,55.8572,249236.0
2017-02-23 11:10:00,81.41,81.42,81.28,81.29,172364.0,55.8504,55.8572,55.7612,55.768,172364.0
2017-02-23 11:15:00,81.29,81.46,81.28,81.45,111449.0,55.768,55.8847,55.7612,55.8778,111449.0
2017-02-23 11:20:00,81.45,81.49,81.39,81.4,113278.0,55.8778,55.9052,55.8366,55.8435,113278.0
2017-02-23 11:25:00,81.41,81.52,81.34,81.51,114374.0,55.8504,55.9258,55.8023,55.919,114374.0
2017-02-23 11:30:00,81.5,81.73,81.5,81.72,180344.0,55.9121,56.0699,55.9121,56.063,180344.0
2017-02-23 11:35:00,81.72,81.73,81.64,81.69,163981.0,56.063,56.0699,56.0081,56.0424,163981.0
2017-02-23 11:40:00,81.69,81.83,81.68,81.81,175312.0,56.0424,56.1385,56.0356,56.1248,175312.0
2017-02-23 11:45:00,81.81,82.02,81.8,81.98,404607.0,56.1248,56.2688,56.1179,56.2414,404607.0
2017-02-23 11:50:00,81.97,81.97,81.79,81.84,247011.0,56.2345,56.2345,56.111,56.1453,247011.0
2017-02-23 11:55:00,81.85,81.89,81.8,81.81,163908.0,56.1522,56.1797,56.1179,56.1248,163908.0
2017-02-23 12:00:00,81.81,81.9,81.76,81.87,107014.0,56.1248,56.1865,56.0905,56.1659,107014.0
2017-02-23 12:05:00,81.86,81.9,81.8,81.87,137085.0,56.1591,56.1865,56.1179,56.1659,137085.0
2017-02-23 12:10:00,81.87,82.06,81.86,82.04,219417.0,56.1659,56.2963,56.1591,56.2826,219417.0
2017-02-23 12:15:00,82.04,82.19,82.01,82.08,360279.0,56.2826,56.3855,56.262,56.31,360279.0
2017-02-23 12:20:00,82.09,82.22,82.07,82.22,443122.0,56.3169,56.406,56.3031,56.406,443122.0
2017-02-23 12:25:00,82.22,82.22,82.15,82.2,141045.0,56.406,56.406,56.358,56.3923,141045.0
2017-02-23 12:30:00,82.2,82.22,82.04,82.04,153307.0,56.3923,56.406,56.2826,56.2826,153307.0
2017-02-23 12:35:00,82.05,82.06,81.89,81.96,136390.0,56.2894,56.2963,56.1797,56.2277,136390.0
2017-02-23 12:40:00,81.97,82.01,81.93,81.95,147656.0,56.2345,56.262,56.2071,56.2208,147656.0
2017-02-23 12:45:00,81.94,81.97,81.91,81.96,47183.0,56.214,56.2345,56.1934,56.2277,47183.0
2017-02-23 12:50:00,81.96,81.97,81.8,81.81,72653.0,56.2277,56.2345,56.1179,56.1248,72653.0
2017-02-23 12:55:00,81.81,81.82,81.76,81.77,64977.0,56.1248,56.1316,56.0905,56.0973,64977.0
2017-02-23 13:00:00,81.78,81.8,81.73,81.73,74124.0,56.1042,56.1179,56.0699,56.0699,74124.0
2017-02-23 13:05:00,81.73,81.74,81.64,81.69,90477.0,56.0699,56.0767,56.0081,56.0424,90477.0
2017-02-23 13:10:00,81.7,81.72,81.64,81.64,75923.0,56.0493,56.063,56.0081,56.0081,75923.0
2017-02-23 13:15:00,81.64,81.68,81.62,81.65,65444.0,56.0081,56.0356,55.9944,56.015,65444.0
2017-02-23 13:20:00,81.66,81.69,81.64,81.69,42148.0,56.0219,56.0424,56.0081,56.0424,42148.0
2017-02-23 13:25:00,81.69,81.69,81.65,81.66,57976.0,56.0424,56.0424,56.015,56.0219,57976.0
2017-02-23 13:30:00,81.66,81.69,81.65,81.66,78545.0,56.0219,56.0424,56.015,56.0219,78545.0
2017-02-23 13:35:00,81.66,81.7,81.61,81.7,67575.0,56.0219,56.0493,55.9876,56.0493,67575.0
2017-02-23 13:40:00,81.7,81.75,81.7,81.74,74201.0,56.0493,56.0836,56.0493,56.0767,74201.0
2017-02-23 13:45:00,81.73,81.74,81.68,81.7,76474.0,56.0699,56.0767,56.0356,56.0493,76474.0
2017-02-23 13:50:00,81.71,81.73,81.68,81.71,69000.0,56.0562,56.0699,56.0356,56.0562,69000.0
2017-02-23 13:55:00,81.7,81.74,81.7,81.74,38122.0,56.0493,56.0767,56.0493,56.0767,38122.0
2017-02-23 14:00:00,81.74,81.79,81.72,81.79,97234.0,56.0767,56.111,56.063,56.111,97234.0
2017-02-23 14:05:00,81.78,81.85,81.76,81.85,76999.0,56.1042,56.1522,56.0905,56.1522,76999.0
2017-02-23 14:10:00,81.85,81.88,81.83,81.86,85365.0,56.1522,56.1728,56.1385,56.1591,85365.0
2017-02-23 14:15:00,81.86,81.86,81.84,81.86,40344.0,56.1591,56.1591,56.1453,56.1591,40344.0
2017-02-23 14:20:00,81.86,81.92,81.85,81.92,80845.0,56.1591,56.2002,56.1522,56.2002,80845.0
2017-02-23 14:25:00,81.9,81.95,81.85,81.95,77463.0,56.1865,56.2208,56.1522,56.2208,77463.0
2017-02-23 14:30:00,81.95,81.96,81.87,81.89,71923.0,56.2208,56.2277,56.1659,56.1797,71923.0
2017-02-23 14:35:00,81.89,81.89,81.83,81.85,136483.0,56.1797,56.1797,56.1385,56.1522,136483.0
2017-02-23 14:40:00,81.85,81.87,81.84,81.84,98159.0,56.1522,56.1659,56.1453,56.1453,98159.0
2017-02-23 14:45:00,81.84,81.85,81.79,81.79,110859.0,56.1453,56.1522,56.111,56.111,110859.0
2017-02-23 14:50:00,81.8,81.85,81.77,81.82,85866.0,56.1179,56.1522,56.0973,56.1316,85866.0
2017-02-23 14:55:00,81.82,81.85,81.8,81.81,70119.0,56.1316,56.1522,56.1179,56.1248,70119.0
2017-02-23 15:00:00,81.81,81.86,81.81,81.83,75189.0,56.1248,56.1591,56.1248,56.1385,75189.0
2017-02-23 15:05:00,81.84,81.84,81.75,81.75,85563.0,56.1453,56.1453,56.0836,56.0836,85563.0
2017-02-23 15:10:00,81.75,81.8,81.71,81.71,95573.0,56.0836,56.1179,56.0562,56.0562,95573.0
2017-02-23 15:15:00,81.72,81.72,81.65,81.67,103993.0,56.063,56.063,56.015,56.0287,103993.0
2017-02-23 15:20:00,81.67,81.76,81.67,81.69,89336.0,56.0287,56.0905,56.0287,56.0424,89336.0
2017-02-23 15:25:00,81.7,81.73,81.65,81.66,79515.0,56.0493,56.0699,56.015,56.0219,79515.0
2017-02-23 15:30:00,81.65,81.7,81.6,81.67,145327.0,56.015,56.0493,55.9807,56.0287,145327.0
2017-02-23 15:35:00,81.67,81.68,81.6,81.63,141216.0,56.0287,56.0356,55.9807,56.0013,141216.0
2017-02-23 15:40:00,81.62,81.73,81.61,81.73,181927.0,55.9944,56.0699,55.9876,56.0699,181927.0
2017-02-23 15:45:00,81.73,81.73,81.69,81.72,154453.0,56.0699,56.0699,56.0424,56.063,154453.0
2017-02-23 15:50:00,81.72,81.72,81.64,81.65,132998.0,56.063,56.063,56.0081,56.015,132998.0
2017-02-23 15:55:00,81.65,81.79,81.62,81.77,388558.0,56.015,56.111,55.9944,56.0973,388558.0
2017-02-24 09:30:00,81.57,81.8,81.5,81.57,368734.0,55.9601,56.1179,55.9121,55.9601,368734.0
2017-02-24 09:35:00,81.56,81.61,81.5,81.55,117056.0,55.9533,55.9876,55.9121,55.9464,117056.0
2017-02-24 09:40:00,81.54,81.61,81.48,81.56,174509.0,55.9395,55.9876,55.8984,55.9533,174509.0
2017-02-24 09:45:00,81.56,81.57,81.49,81.53,117998.0,55.9533,55.9601,55.9052,55.9327,117998.0
2017-02-24 09:50:00,81.52,81.55,81.5,81.51,127728.0,55.9258,55.9464,55.9121,55.919,127728.0
2017-02-24 09:55:00,81.51,81.69,81.5,81.64,169885.0,55.919,56.0424,55.9121,56.0081,169885.0
2017-02-24 10:00:00,81.66,81.72,81.6,81.65,120030.0,56.0219,56.063,55.9807,56.015,120030.0
2017-02-24 10:05:00,81.65,81.7,81.6,81.63,69002.0,56.015,56.0493,55.9807,56.0013,69002.0
2017-02-24 10:10:00,81.64,81.64,81.51,81.52,79689.0,56.0081,56.0081,55.919,55.9258,79689.0
2017-02-24 10:15:00,81.52,81.55,81.48,81.54,140875.0,55.9258,55.9464,55.8984,55.9395,140875.0
2017-02-24 10:20:00,81.53,81.57,81.49,81.5,113736.0,55.9327,55.9601,55.9052,55.9121,113736.0
2017-02-24 10:25:00,81.5,81.5,81.42,81.45,205721.0,55.9121,55.9121,55.8572,55.8778,205721.0
2017-02-24 10:30:00,81.44,81.44,81.33,81.38,104818.0,55.8709,55.8709,55.7955,55.8298,104818.0
2017-02-24 10:35:00,81.37,81.38,81.28,81.29,109037.0,55.8229,55.8298,55.7612,55.768,109037.0
2017-02-24 10:40:00,81.28,81.38,81.26,81.27,104778.0,55.7612,55.8298,55.7474,55.7543,104778.0
2017-02-24 10:45:00,81.27,81.33,81.24,81.24,138868.0,55.7543,55.7955,55.7337,55.7337,138868.0
2017-02-24 10:50:00,81.25,81.25,81.19,81.2,148431.0,55.7406,55.7406,55.6994,55.7063,148431.0
2017-02-24 10:55:00,81.2,81.24,81.18,81.2,78286.0,55.7063,55.7337,55.6926,55.7063,78286.0
2017-02-24 11:00:00,81.21,81.31,81.19,81.3,105966.0,55.7131,55.7817,55.6994,55.7749,105966.0
2017-02-24 11:05:00,81.31,81.34,81.28,81.29,72884.0,55.7817,55.8023,55.7612,55.768,72884.0
2017-02-24 11:10:00,81.29,81.31,81.25,81.29,84403.0,55.768,55.7817,55.7406,55.768,84403.0
2017-02-24 11:15:00,81.28,81.29,81.26,81.28,63831.0,55.7612,55.768,55.7474,55.7612,63831.0
2017-02-24 11:20:00,81.27,81.35,81.27,81.31,107036.0,55.7543,55.8092,55.7543,55.7817,107036.0
2017-02-24 11:25:00,81.31,81.32,81.23,81.23,92465.0,55.7817,55.7886,55.7269,55.7269,92465.0
2017-02-24 11:30:00,81.23,81.27,81.16,81.17,99943.0,55.7269,55.7543,55.6788,55.6857,99943.0
2017-02-24 11:35:00,81.16,81.17,81.06,81.1,152270.0,55.6788,55.6857,55.6102,55.6377,152270.0
2017-02-24 11:40:00,81.1,81.12,81.09,81.1,106444.0,55.6377,55.6514,55.6308,55.6377,106444.0
2017-02-24 11:45:00,81.1,81.12,81.08,81.08,84199.0,55.6377,55.6514,55.624,55.624,84199.0
2017-02-24 11:50:00,81.09,81.1,81.07,81.09,52253.0,55.6308,55.6377,55.6171,55.6308,52253.0
2017-02-24 11:55:00,81.09,81.1,81.05,81.07,117053.0,55.6308,55.6377,55.6034,55.6171,117053.0
2017-02-24 12:00:00,81.08,81.12,81.05,81.12,73112.0,55.624,55.6514,55.6034,55.6514,73112.0
2017-02-24 12:05:00,81.11,81.13,81.09,81.12,118559.0,55.6445,55.6583,55.6308,55.6514,118559.0
2017-02-24 12:10:00,81.12,81.12,81.08,81.12,70782.0,55.6514,55.6514,55.624,55.6514,70782.0
2017-02-24 12:15:00,81.12,81.12,81.08,81.09,45209.0,55.6514,55.6514,55.624,55.6308,45209.0
2017-02-24 12:20:00,81.09,81.12,81.08,81.12,42283.0,55.6308,55.6514,55.624,55.6514,42283.0
2017-02-24 12:25:00,81.12,81.12,81.09,81.1,48756.0,55.6514,55.6514,55.6308,55.6377,48756.0
2017-02-24 12:30:00,81.1,81.11,81.08,81.08,48423.0,55.6377,55.6445,55.624,55.624,48423.0
2017-02-24 12:35:00,81.09,81.1,81.07,81.1,43573.0,55.6308,55.6377,55.6171,55.6377,43573.0
2017-02-24 12:40:00,81.1,81.12,81.06,81.07,99784.0,55.6377,55.6514,55.6102,55.6171,99784.0
2017-02-24 12:45:00,81.06,81.11,81.04,81.11,68550.0,55.6102,55.6445,55.5965,55.6445,68550.0
2017-02-24 12:50:00,81.1,81.11,81.06,81.08,33679.0,55.6377,55.6445,55.6102,55.624,33679.0
2017-02-24 12:55:00,81.08,81.16,81.07,81.15,153940.0,55.624,55.6788,55.6171,55.672,153940.0
2017-02-24 13:00:00,81.15,81.19,81.14,81.16,88633.0,55.672,55.6994,55.6651,55.6788,88633.0
2017-02-24 13:05:00,81.16,81.19,81.12,81.14,64560.0,55.6788,55.6994,55.6514,55.6651,64560.0
2017-02-24 13:10:00,81.14,81.2,81.13,81.16,40995.0,55.6651,55.7063,55.6583,55.6788,40995.0
2017-02-24 13:15:00,81.17,81.2,81.15,81.16,55617.0,55.6857,55.7063,55.672,55.6788,55617.0
2017-02-24 13:20:00,81.17,81.19,81.14,81.15,69604.0,55.6857,55.6994,55.6651,55.672,69604.0
2017-02-24 13:25:00,81.14,81.17,81.12,81.13,112525.0,55.6651,55.6857,55.6514,55.6583,112525.0
2017-02-24 13:30:00,81.14,81.15,81.07,81.08,97516.0,55.6651,55.672,55.6171,55.624,97516.0
2017-02-24 13:35:00,81.08,81.09,81.05,81.06,45887.0,55.624,55.6308,55.6034,55.6102,45887.0
2017-02-24 13:40:00,81.06,81.08,81.05,81.08,49838.0,55.6102,55.624,55.6034,55.624,49838.0
2017-02-24 13:45:00,81.08,81.1,81.06,81.08,79611.0,55.624,55.6377,55.6102,55.624,79611.0
2017-02-24 13:50:00,81.08,81.08,81.05,81.08,30843.0,55.624,55.624,55.6034,55.624,30843.0
2017-02-24 13:55:00,81.07,81.08,81.05,81.06,60664.0,55.6171,55.624,55.6034,55.6102,60664.0
2017-02-24 14:00:00,81.06,81.06,81.01,81.06,123142.0,55.6102,55.6102,55.5759,55.6102,123142.0
2017-02-24 14:05:00,81.06,81.07,81.02,81.02,54435.0,55.6102,55.6171,55.5828,55.5828,54435.0
2017-02-24 14:10:00,81.02,81.04,81.01,81.03,52962.0,55.5828,55.5965,55.5759,55.5897,52962.0
2017-02-24 14:15:00,81.03,81.03,81.01,81.02,44100.0,55.5897,55.5897,55.5759,55.5828,44100.0
2017-02-24 14:20:00,81.02,81.02,80.92,80.92,169308.0,55.5828,55.5828,55.5142,55.5142,169308.0
2017-02-24 14:25:00,80.92,80.97,80.92,80.95,86978.0,55.5142,55.5485,55.5142,55.5348,86978.0
2017-02-24 14:30:00,80.94,80.97,80.83,80.83,143749.0,55.5279,55.5485,55.4525,55.4525,143749.0
2017-02-24 14:35:00,80.84,80.86,80.83,80.86,58339.0,55.4593,55.473,55.4525,55.473,58339.0
2017-02-24 14:40:00,80.86,80.88,80.8,80.8,85779.0,55.473,55.4868,55.4319,55.4319,85779.0
2017-02-24 14:45:00,80.81,80.82,80.76,80.78,123175.0,55.4387,55.4456,55.4044,55.4181,123175.0
2017-02-24 14:50:00,80.77,80.86,80.76,80.83,92326.0,55.4113,55.473,55.4044,55.4525,92326.0
2017-02-24 14:55:00,80.82,80.87,80.81,80.82,93739.0,55.4456,55.4799,55.4387,55.4456,93739.0
2017-02-24 15:00:00,80.82,80.84,80.8,80.83,93943.0,55.4456,55.4593,55.4319,55.4525,93943.0
2017-02-24 15:05:00,80.83,80.87,80.82,80.87,80918.0,55.4525,55.4799,55.4456,55.4799,80918.0
2017-02-24 15:10:00,80.87,80.89,80.81,80.82,85535.0,55.4799,55.4936,55.4387,55.4456,85535.0
2017-02-24 15:15:00,80.83,80.86,80.78,80.79,148237.0,55.4525,55.473,55.4181,55.425,148237.0
2017-02-24 15:20:00,80.78,80.87,80.77,80.86,117931.0,55.4181,55.4799,55.4113,55.473,117931.0
2017-02-24 15:25:00,80.85,80.86,80.82,80.84,122592.0,55.4662,55.473,55.4456,55.4593,122592.0
2017-02-24 15:30:00,80.84,80.85,80.83,80.84,200939.0,55.4593,55.4662,55.4525,55.4593,200939.0
2017-02-24 15:35:00,80.84,80.89,80.84,80.85,147444.0,55.4593,55.4936,55.4593,55.4662,147444.0
2017-02-24 15:40:00,80.85,80.88,80.83,80.88,155509.0,55.4662,55.4868,55.4525,55.4868,155509.0
2017-02-24 15:45:00,80.88,81.0,80.88,80.98,244804.0,55.4868,55.5691,55.4868,55.5554,244804.0
2017-02-24 15:50:00,80.98,80.99,80.92,80.94,244364.0,55.5554,55.5622,55.5142,55.5279,244364.0
2017-02-24 15:55:00,80.94,81.08,80.93,81.06,842165.0,55.5279,55.624,55.5211,55.6102,842165.0
2017-02-27 09:30:00,81.13,81.2,80.81,80.94,609899.0,55.6583,55.7063,55.4387,55.5279,609899.0
2017-02-27 09:35:00,80.94,81.05,80.89,81.02,159935.0,55.5279,55.6034,55.4936,55.5828,159935.0
2017-02-27 09:40:00,81.02,81.32,81.01,81.3,171247.0,55.5828,55.7886,55.5759,55.7749,171247.0
2017-02-27 09:45:00,81.32,81.32,81.16,81.17,151757.0,55.7886,55.7886,55.6788,55.6857,151757.0
2017-02-27 09:50:00,81.19,81.25,81.09,81.23,450656.0,55.6994,55.7406,55.6308,55.7269,450656.0
2017-02-27 09:55:00,81.23,81.34,81.19,81.33,171025.0,55.7269,55.8023,55.6994,55.7955,171025.0
2017-02-27 10:00:00,81.34,81.34,81.18,81.27,142493.0,55.8023,55.8023,55.6926,55.7543,142493.0
2017-02-27 10:05:00,81.27,81.46,81.27,81.4,198449.0,55.7543,55.8847,55.7543,55.8435,198449.0
2017-02-27 10:10:00,81.4,81.42,81.32,81.41,135782.0,55.8435,55.8572,55.7886,55.8504,135782.0
2017-02-27 10:15:00,81.42,81.43,81.35,81.41,136057.0,55.8572,55.8641,55.8092,55.8504,136057.0
2017-02-27 10:20:00,81.41,81.42,81.36,81.41,127288.0,55.8504,55.8572,55.8161,55.8504,127288.0
2017-02-27 10:25:00,81.42,81.5,81.39,81.49,159576.0,55.8572,55.9121,55.8366,55.9052,159576.0
2017-02-27 10:30:00,81.49,81.58,81.48,81.58,103634.0,55.9052,55.967,55.8984,55.967,103634.0
2017-02-27 10:35:00,81.58,81.59,81.51,81.55,131273.0,55.967,55.9738,55.919,55.9464,131273.0
2017-02-27 10:40:00,81.55,81.6,81.54,81.59,151943.0,55.9464,55.9807,55.9395,55.9738,151943.0
2017-02-27 10:45:00,81.58,81.64,81.55,81.61,165482.0,55.967,56.0081,55.9464,55.9876,165482.0
2017-02-27 10:50:00,81.61,81.69,81.59,81.67,137888.0,55.9876,56.0424,55.9738,56.0287,137888.0
2017-02-27 10:55:00,81.67,81.69,81.63,81.66,114658.0,56.0287,56.0424,56.0013,56.0219,114658.0
2017-02-27 11:00:00,81.65,81.71,81.64,81.69,148078.0,56.015,56.0562,56.0081,56.0424,148078.0
2017-02-27 11:05:00,81.69,81.7,81.58,81.58,140129.0,56.0424,56.0493,55.967,55.967,140129.0
2017-02-27 11:10:00,81.58,81.58,81.5,81.51,94551.0,55.967,55.967,55.9121,55.919,94551.0
2017-02-27 11:15:00,81.51,81.52,81.43,81.48,90400.0,55.919,55.9258,55.8641,55.8984,90400.0
2017-02-27 11:20:00,81.48,81.54,81.47,81.5,91066.0,55.8984,55.9395,55.8915,55.9121,91066.0
2017-02-27 11:25:00,81.5,81.56,81.48,81.56,92369.0,55.9121,55.9533,55.8984,55.9533,92369.0
2017-02-27 11:30:00,81.55,81.67,81.53,81.65,108926.0,55.9464,56.0287,55.9327,56.015,108926.0
2017-02-27 11:35:00,81.65,81.66,81.57,81.65,87279.0,56.015,56.0219,55.9601,56.015,87279.0
2017-02-27 11:40:00,81.65,81.66,81.58,81.63,135249.0,56.015,56.0219,55.967,56.0013,135249.0
2017-02-27 11:45:00,81.63,81.64,81.52,81.52,66830.0,56.0013,56.0081,55.9258,55.9258,66830.0
2017-02-27 11:50:00,81.53,81.56,81.52,81.55,75292.0,55.9327,55.9533,55.9258,55.9464,75292.0
2017-02-27 11:55:00,81.55,81.56,81.5,81.55,74136.0,55.9464,55.9533,55.9121,55.9464,74136.0
2017-02-27 12:00:00,81.55,81.64,81.54,81.62,99101.0,55.9464,56.0081,55.9395,55.9944,99101.0
2017-02-27 12:05:00,81.62,81.67,81.59,81.63,80511.0,55.9944,56.0287,55.9738,56.0013,80511.0
2017-02-27 12:10:00,81.63,81.65,81.58,81.58,60176.0,56.0013,56.015,55.967,55.967,60176.0
2017-02-27 12:15:00,81.59,81.62,81.56,81.6,64765.0,55.9738,55.9944,55.9533,55.9807,64765.0
2017-02-27 12:20:00,81.6,81.65,81.59,81.61,59419.0,55.9807,56.015,55.9738,55.9876,59419.0
2017-02-27 12:25:00,81.62,81.64,81.57,81.58,44521.0,55.9944,56.0081,55.9601,55.967,44521.0
2017-02-27 12:30:00,81.57,81.58,81.53,81.55,73267.0,55.9601,55.967,55.9327,55.9464,73267.0
2017-02-27 12:35:00,81.54,81.55,81.48,81.48,105816.0,55.9395,55.9464,55.8984,55.8984,105816.0
2017-02-27 12:40:00,81.49,81.51,81.46,81.48,76189.0,55.9052,55.919,55.8847,55.8984,76189.0
2017-02-27 12:45:00,81.49,81.5,81.46,81.47,104481.0,55.9052,55.9121,55.8847,55.8915,104481.0
2017-02-27 12:50:00,81.47,81.5,81.43,81.49,63569.0,55.8915,55.9121,55.8641,55.9052,63569.0
2017-02-27 12:55:00,81.49,81.51,81.47,81.49,41329.0,55.9052,55.919,55.8915,55.9052,41329.0
2017-02-27 13:00:00,81.5,81.53,81.47,81.51,98378.0,55.9121,55.9327,55.8915,55.919,98378.0
2017-02-27 13:05:00,81.51,81.53,81.48,81.53,60479.0,55.919,55.9327,55.8984,55.9327,60479.0
2017-02-27 13:10:00,81.53,81.58,81.51,81.57,61632.0,55.9327,55.967,55.919,55.9601,61632.0
2017-02-27 13:15:00,81.57,81.57,81.47,81.49,79330.0,55.9601,55.9601,55.8915,55.9052,79330.0
2017-02-27 13:20:00,81.5,81.53,81.47,81.5,60289.0,55.9121,55.9327,55.8915,55.9121,60289.0
2017-02-27 13:25:00,81.5,81.53,81.5,81.53,54697.0,55.9121,55.9327,55.9121,55.9327,54697.0
2017-02-27 13:30:00,81.53,81.57,81.51,81.56,49159.0,55.9327,55.9601,55.919,55.9533,49159.0
2017-02-27 13:35:00,81.56,81.58,81.54,81.57,66869.0,55.9533,55.967,55.9395,55.9601,66869.0
2017-02-27 13:40:00,81.57,81.59,81.55,81.55,102345.0,55.9601,55.9738,55.9464,55.9464,102345.0
2017-02-27 13:45:00,81.56,81.57,81.52,81.54,68873.0,55.9533,55.9601,55.9258,55.9395,68873.0
2017-02-27 13:50:00,81.54,81.55,81.48,81.49,48605.0,55.9395,55.9464,55.8984,55.9052,48605.0
2017-02-27 13:55:00,81.5,81.51,81.46,81.49,59231.0,55.9121,55.919,55.8847,55.9052,59231.0
2017-02-27 14:00:00,81.5,81.51,81.45,81.5,98684.0,55.9121,55.919,55.8778,55.9121,98684.0
2017-02-27 14:05:00,81.49,81.53,81.48,81.5,74447.0,55.9052,55.9327,55.8984,55.9121,74447.0
2017-02-27 14:10:00,81.51,81.56,81.5,81.55,80927.0,55.919,55.9533,55.9121,55.9464,80927.0
2017-02-27 14:15:00,81.55,81.57,81.53,81.54,71202.0,55.9464,55.9601,55.9327,55.9395,71202.0
2017-02-27 14:20:00,81.53,81.55,81.48,81.5,105950.0,55.9327,55.9464,55.8984,55.9121,105950.0
2017-02-27 14:25:00,81.5,81.57,81.48,81.56,97389.0,55.9121,55.9601,55.8984,55.9533,97389.0
2017-02-27 14:30:00,81.56,81.59,81.52,81.55,149818.0,55.9533,55.9738,55.9258,55.9464,149818.0
2017-02-27 14:35:00,81.56,81.57,81.54,81.55,89752.0,55.9533,55.9601,55.9395,55.9464,89752.0
2017-02-27 14:40:00,81.55,81.59,81.54,81.58,79613.0,55.9464,55.9738,55.9395,55.967,79613.0
2017-02-27 14:45:00,81.59,81.59,81.53,81.58,93510.0,55.9738,55.9738,55.9327,55.967,93510.0
2017-02-27 14:50:00,81.58,81.59,81.55,81.59,65921.0,55.967,55.9738,55.9464,55.9738,65921.0
2017-02-27 14:55:00,81.59,81.6,81.57,81.57,72755.0,55.9738,55.9807,55.9601,55.9601,72755.0
2017-02-27 15:00:00,81.58,81.6,81.56,81.57,108405.0,55.967,55.9807,55.9533,55.9601,108405.0
2017-02-27 15:05:00,81.58,81.61,81.57,81.6,128581.0,55.967,55.9876,55.9601,55.9807,128581.0
2017-02-27 15:10:00,81.6,81.6,81.55,81.58,97512.0,55.9807,55.9807,55.9464,55.967,97512.0
2017-02-27 15:15:00,81.58,81.61,81.53,81.55,120327.0,55.967,55.9876,55.9327,55.9464,120327.0
2017-02-27 15:20:00,81.55,81.6,81.54,81.57,125679.0,55.9464,55.9807,55.9395,55.9601,125679.0
2017-02-27 15:25:00,81.57,81.59,81.54,81.57,140328.0,55.9601,55.9738,55.9395,55.9601,140328.0
2017-02-27 15:30:00,81.58,81.59,81.55,81.58,147847.0,55.967,55.9738,55.9464,55.967,147847.0
2017-02-27 15:35:00,81.57,81.58,81.54,81.54,123967.0,55.9601,55.967,55.9395,55.9395,123967.0
2017-02-27 15:40:00,81.55,81.61,81.52,81.57,278469.0,55.9464,55.9876,55.9258,55.9601,278469.0
2017-02-27 15:45:00,81.55,81.6,81.53,81.6,202232.0,55.9464,55.9807,55.9327,55.9807,202232.0
2017-02-27 15:50:00,81.6,81.62,81.56,81.58,270387.0,55.9807,55.9944,55.9533,55.967,270387.0
2017-02-27 15:55:00,81.58,81.66,81.53,81.55,751482.0,55.967,56.0219,55.9327,55.9464,751482.0
2017-02-28 09:30:00,81.53,81.78,81.51,81.69,340926.0,55.9327,56.1042,55.919,56.0424,340926.0
2017-02-28 09:35:00,81.69,81.99,81.6,81.88,320677.0,56.0424,56.2483,55.9807,56.1728,320677.0
2017-02-28 09:40:00,81.89,81.9,81.75,81.76,134984.0,56.1797,56.1865,56.0836,56.0905,134984.0
2017-02-28 09:45:00,81.76,81.77,81.68,81.7,205068.0,56.0905,56.0973,56.0356,56.0493,205068.0
2017-02-28 09:50:00,81.71,81.72,81.52,81.64,210892.0,56.0562,56.063,55.9258,56.0081,210892.0
2017-02-28 09:55:00,81.64,81.79,81.63,81.69,179259.0,56.0081,56.111,56.0013,56.0424,179259.0
2017-02-28 10:00:00,81.69,81.72,81.48,81.54,176438.0,56.0424,56.063,55.8984,55.9395,176438.0
2017-02-28 10:05:00,81.55,81.62,81.49,81.62,178274.0,55.9464,55.9944,55.9052,55.9944,178274.0
2017-02-28 10:10:00,81.61,81.71,81.61,81.68,87750.0,55.9876,56.0562,55.9876,56.0356,87750.0
2017-02-28 10:15:00,81.69,81.71,81.6,81.62,86580.0,56.0424,56.0562,55.9807,55.9944,86580.0
2017-02-28 10:20:00,81.63,81.64,81.51,81.51,65262.0,56.0013,56.0081,55.919,55.919,65262.0
2017-02-28 10:25:00,81.52,81.58,81.49,81.54,88563.0,55.9258,55.967,55.9052,55.9395,88563.0
2017-02-28 10:30:00,81.55,81.63,81.5,81.62,100174.0,55.9464,56.0013,55.9121,55.9944,100174.0
2017-02-28 10:35:00,81.61,81.67,81.6,81.64,101949.0,55.9876,56.0287,55.9807,56.0081,101949.0
2017-02-28 10:40:00,81.64,81.64,81.52,81.52,104425.0,56.0081,56.0081,55.9258,55.9258,104425.0
2017-02-28 10:45:00,81.52,81.56,81.49,81.53,106173.0,55.9258,55.9533,55.9052,55.9327,106173.0
2017-02-28 10:50:00,81.54,81.54,81.43,81.45,100803.0,55.9395,55.9395,55.8641,55.8778,100803.0
2017-02-28 10:55:00,81.46,81.5,81.43,81.49,70899.0,55.8847,55.9121,55.8641,55.9052,70899.0
2017-02-28 11:00:00,81.49,81.49,81.43,81.47,71988.0,55.9052,55.9052,55.8641,55.8915,71988.0
2017-02-28 11:05:00,81.47,81.51,81.41,81.47,365858.0,55.8915,55.919,55.8504,55.8915,365858.0
2017-02-28 11:10:00,81.48,81.48,81.23,81.28,169706.0,55.8984,55.8984,55.7269,55.7612,169706.0
2017-02-28 11:15:00,81.27,81.33,81.24,81.33,97676.0,55.7543,55.7955,55.7337,55.7955,97676.0
2017-02-28 11:20:00,81.33,81.35,81.29,81.33,112610.0,55.7955,55.8092,55.768,55.7955,112610.0
2017-02-28 11:25:00,81.33,81.38,81.27,81.34,71048.0,55.7955,55.8298,55.7543,55.8023,71048.0
2017-02-28 11:30:00,81.34,81.37,81.26,81.26,107195.0,55.8023,55.8229,55.7474,55.7474,107195.0
2017-02-28 11:35:00,81.25,81.42,81.22,81.41,183468.0,55.7406,55.8572,55.72,55.8504,183468.0
2017-02-28 11:40:00,81.42,81.48,81.41,81.45,91386.0,55.8572,55.8984,55.8504,55.8778,91386.0
2017-02-28 11:45:00,81.45,81.45,81.4,81.41,132861.0,55.8778,55.8778,55.8435,55.8504,132861.0
2017-02-28 11:50:00,81.41,81.47,81.4,81.47,62418.0,55.8504,55.8915,55.8435,55.8915,62418.0
2017-02-28 11:55:00,81.47,81.49,81.44,81.47,49684.0,55.8915,55.9052,55.8709,55.8915,49684.0
2017-02-28 12:00:00,81.46,81.46,81.38,81.38,94985.0,55.8847,55.8847,55.8298,55.8298,94985.0
2017-02-28 12:05:00,81.38,81.41,81.32,81.4,82377.0,55.8298,55.8504,55.7886,55.8435,82377.0
2017-02-28 12:10:00,81.4,81.46,81.39,81.45,57510.0,55.8435,55.8847,55.8366,55.8778,57510.0
2017-02-28 12:15:00,81.44,81.48,81.42,81.45,75874.0,55.8709,55.8984,55.8572,55.8778,75874.0
2017-02-28 12:20:00,81.44,81.46,81.26,81.3,217723.0,55.8709,55.8847,55.7474,55.7749,217723.0
2017-02-28 12:25:00,81.3,81.3,81.17,81.21,180542.0,55.7749,55.7749,55.6857,55.7131,180542.0
2017-02-28 12:30:00,81.22,81.31,81.21,81.29,98557.0,55.72,55.7817,55.7131,55.768,98557.0
2017-02-28 12:35:00,81.3,81.31,81.23,81.24,46659.0,55.7749,55.7817,55.7269,55.7337,46659.0
2017-02-28 12:40:00,81.24,81.27,81.23,81.25,44656.0,55.7337,55.7543,55.7269,55.7406,44656.0
2017-02-28 12:45:00,81.25,81.36,81.22,81.36,94513.0,55.7406,55.8161,55.72,55.8161,94513.0
2017-02-28 12:50:00,81.35,81.37,81.3,81.33,85154.0,55.8092,55.8229,55.7749,55.7955,85154.0
2017-02-28 12:55:00,81.34,81.35,81.29,81.3,62282.0,55.8023,55.8092,55.768,55.7749,62282.0
2017-02-28 13:00:00,81.3,81.35,81.28,81.33,73571.0,55.7749,55.8092,55.7612,55.7955,73571.0
2017-02-28 13:05:00,81.34,81.38,81.34,81.38,99112.0,55.8023,55.8298,55.8023,55.8298,99112.0
2017-02-28 13:10:00,81.38,81.39,81.31,81.32,58851.0,55.8298,55.8366,55.7817,55.7886,58851.0
2017-02-28 13:15:00,81.31,81.32,81.26,81.29,47649.0,55.7817,55.7886,55.7474,55.768,47649.0
2017-02-28 13:20:00,81.28,81.29,81.24,81.24,55929.0,55.7612,55.768,55.7337,55.7337,55929.0
2017-02-28 13:25:00,81.25,81.28,81.22,81.24,57019.0,55.7406,55.7612,55.72,55.7337,57019.0
2017-02-28 13:30:00,81.25,81.3,81.24,81.29,80179.0,55.7406,55.7749,55.7337,55.768,80179.0
2017-02-28 13:35:00,81.28,81.38,81.28,81.34,63653.0,55.7612,55.8298,55.7612,55.8023,63653.0
2017-02-28 13:40:00,81.34,81.36,81.29,81.32,99165.0,55.8023,55.8161,55.768,55.7886,99165.0
2017-02-28 13:45:00,81.32,81.34,81.28,81.31,77828.0,55.7886,55.8023,55.7612,55.7817,77828.0
2017-02-28 13:50:00,81.31,81.32,81.27,81.3,86416.0,55.7817,55.7886,55.7543,55.7749,86416.0
2017-02-28 13:55:00,81.31,81.31,81.25,81.28,111114.0,55.7817,55.7817,55.7406,55.7612,111114.0
2017-02-28 14:00:00,81.28,81.35,81.26,81.27,200436.0,55.7612,55.8092,55.7474,55.7543,200436.0
2017-02-28 14:05:00,81.28,81.3,81.25,81.28,49527.0,55.7612,55.7749,55.7406,55.7612,49527.0
2017-02-28 14:10:00,81.28,81.28,81.2,81.21,56243.0,55.7612,55.7612,55.7063,55.7131,56243.0
2017-02-28 14:15:00,81.22,81.22,81.15,81.15,87495.0,55.72,55.72,55.672,55.672,87495.0
2017-02-28 14:20:00,81.15,81.16,81.07,81.12,139274.0,55.672,55.6788,55.6171,55.6514,139274.0
2017-02-28 14:25:00,81.13,81.19,81.13,81.18,116470.0,55.6583,55.6994,55.6583,55.6926,116470.0
2017-02-28 14:30:00,81.18,81.24,81.17,81.19,119190.0,55.6926,55.7337,55.6857,55.6994,119190.0
2017-02-28 14:35:00,81.19,81.22,81.16,81.2,111444.0,55.6994,55.72,55.6788,55.7063,111444.0
2017-02-28 14:40:00,81.2,81.22,81.17,81.19,86328.0,55.7063,55.72,55.6857,55.6994,86328.0
2017-02-28 14:45:00,81.18,81.23,81.18,81.21,130712.0,55.6926,55.7269,55.6926,55.7131,130712.0
2017-02-28 14:50:00,81.2,81.21,81.12,81.13,76541.0,55.7063,55.7131,55.6514,55.6583,76541.0
2017-02-28 14:55:00,81.12,81.15,81.12,81.14,46024.0,55.6514,55.672,55.6514,55.6651,46024.0
2017-02-28 15:00:00,81.15,81.15,81.11,81.14,104732.0,55.672,55.672,55.6445,55.6651,104732.0
2017-02-28 15:05:00,81.14,81.17,81.13,81.15,142180.0,55.6651,55.6857,55.6583,55.672,142180.0
2017-02-28 15:10:00,81.16,81.19,81.14,81.15,87619.0,55.6788,55.6994,55.6651,55.672,87619.0
2017-02-28 15:15:00,81.15,81.16,81.11,81.14,143106.0,55.672,55.6788,55.6445,55.6651,143106.0
2017-02-28 15:20:00,81.14,81.14,81.11,81.12,70900.0,55.6651,55.6651,55.6445,55.6514,70900.0
2017-02-28 15:25:00,81.12,81.12,81.05,81.1,140132.0,55.6514,55.6514,55.6034,55.6377,140132.0
2017-02-28 15:30:00,81.11,81.14,81.07,81.07,133530.0,55.6445,55.6651,55.6171,55.6171,133530.0
2017-02-28 15:35:00,81.08,81.13,81.05,81.09,222749.0,55.624,55.6583,55.6034,55.6308,222749.0
2017-02-28 15:40:00,81.08,81.1,81.06,81.07,207562.0,55.624,55.6377,55.6102,55.6171,207562.0
2017-02-28 15:45:00,81.07,81.32,81.07,81.32,304857.0,55.6171,55.7886,55.6171,55.7886,304857.0
2017-02-28 15:50:00,81.31,81.43,81.3,81.43,327248.0,55.7817,55.8641,55.7749,55.8641,327248.0
2017-02-28 15:55:00,81.43,81.5,81.32,81.32,976296.0,55.8641,55.9121,55.7886,55.7886,976296.0
2017-03-01 09:30:00,81.7,81.95,81.69,81.95,448700.0,56.0493,56.2208,56.0424,56.2208,448700.0
2017-03-01 09:35:00,81.94,82.09,81.94,82.06,275110.0,56.214,56.3169,56.214,56.2963,275110.0
2017-03-01 09:40:00,82.05,82.3,82.05,82.3,310967.0,56.2894,56.4609,56.2894,56.4609,310967.0
2017-03-01 09:45:00,82.3,82.43,82.26,82.39,240397.0,56.4609,56.5501,56.4335,56.5227,240397.0
2017-03-01 09:50:00,82.38,82.49,82.38,82.44,296772.0,56.5158,56.5913,56.5158,56.557,296772.0
2017-03-01 09:55:00,82.45,82.56,82.43,82.55,283840.0,56.5638,56.6393,56.5501,56.6324,283840.0
2017-03-01 10:00:00,82.56,82.68,82.51,82.68,246923.0,56.6393,56.7216,56.605,56.7216,246923.0
2017-03-01 10:05:00,82.67,82.74,82.63,82.66,212820.0,56.7148,56.7628,56.6873,56.7079,212820.0
2017-03-01 10:10:00,82.66,82.67,82.39,82.42,229806.0,56.7079,56.7148,56.5227,56.5433,229806.0
2017-03-01 10:15:00,82.42,82.57,82.41,82.56,219203.0,56.5433,56.6462,56.5364,56.6393,219203.0
2017-03-01 10:20:00,82.56,82.66,82.53,82.65,189671.0,56.6393,56.7079,56.6187,56.701,189671.0
2017-03-01 10:25:00,82.64,82.83,82.64,82.77,334981.0,56.6942,56.8245,56.6942,56.7834,334981.0
2017-03-01 10:30:00,82.77,82.84,82.72,82.83,262824.0,56.7834,56.8314,56.7491,56.8245,262824.0
2017-03-01 10:35:00,82.83,82.87,82.77,82.86,143670.0,56.8245,56.852,56.7834,56.8451,143670.0
2017-03-01 10:40:00,82.85,82.88,82.75,82.76,242649.0,56.8382,56.8588,56.7696,56.7765,242649.0
2017-03-01 10:45:00,82.76,82.88,82.73,82.88,211782.0,56.7765,56.8588,56.7559,56.8588,211782.0
2017-03-01 10:50:00,82.87,82.95,82.86,82.9,147468.0,56.852,56.9069,56.8451,56.8725,147468.0
2017-03-01 10:55:00,82.9,82.94,82.85,82.89,213898.0,56.8725,56.9,56.8382,56.8657,213898.0
2017-03-01 11:00:00,82.88,82.92,82.81,82.82,148315.0,56.8588,56.8863,56.8108,56.8177,148315.0
2017-03-01 11:05:00,82.83,82.86,82.73,82.84,147302.0,56.8245,56.8451,56.7559,56.8314,147302.0
2017-03-01 11:10:00,82.84,82.85,82.75,82.83,108158.0,56.8314,56.8382,56.7696,56.8245,108158.0
2017-03-01 11:15:00,82.83,82.89,82.77,82.88,149870.0,56.8245,56.8657,56.7834,56.8588,149870.0
2017-03-01 11:20:00,82.89,82.93,82.82,82.86,116460.0,56.8657,56.8931,56.8177,56.8451,116460.0
2017-03-01 11:25:00,82.86,83.07,82.85,83.06,377089.0,56.8451,56.9892,56.8382,56.9823,377089.0
2017-03-01 11:30:00,83.05,83.1,83.01,83.06,184740.0,56.9755,57.0098,56.948,56.9823,184740.0
2017-03-01 11:35:00,83.05,83.12,83.03,83.08,148612.0,56.9755,57.0235,56.9617,56.996,148612.0
2017-03-01 11:40:00,83.07,83.15,83.07,83.09,119312.0,56.9892,57.0441,56.9892,57.0029,119312.0
2017-03-01 11:45:00,83.09,83.1,83.01,83.04,115876.0,57.0029,57.0098,56.948,56.9686,115876.0
2017-03-01 11:50:00,83.04,83.15,83.04,83.15,147917.0,56.9686,57.0441,56.9686,57.0441,147917.0
2017-03-01 11:55:00,83.14,83.17,83.05,83.06,110977.0,57.0372,57.0578,56.9755,56.9823,110977.0
2017-03-01 12:00:00,83.07,83.17,83.04,83.16,142145.0,56.9892,57.0578,56.9686,57.0509,142145.0
2017-03-01 12:05:00,83.15,83.25,83.11,83.11,167408.0,57.0441,57.1127,57.0166,57.0166,167408.0
2017-03-01 12:10:00,83.11,83.22,83.08,83.2,111250.0,57.0166,57.0921,56.996,57.0784,111250.0
2017-03-01 12:15:00,83.21,83.23,83.14,83.19,130830.0,57.0852,57.0989,57.0372,57.0715,130830.0
2017-03-01 12:20:00,83.18,83.28,83.13,83.27,157919.0,57.0646,57.1332,57.0303,57.1264,157919.0
2017-03-01 12:25:00,83.28,83.33,83.23,83.23,158946.0,57.1332,57.1675,57.0989,57.0989,158946.0
2017-03-01 12:30:00,83.24,83.24,83.16,83.17,108783.0,57.1058,57.1058,57.0509,57.0578,108783.0
2017-03-01 12:35:00,83.17,83.19,83.07,83.09,102964.0,57.0578,57.0715,56.9892,57.0029,102964.0
2017-03-01 12:40:00,83.08,83.1,83.05,83.09,231865.0,56.996,57.0098,56.9755,57.0029,231865.0
2017-03-01 12:45:00,83.09,83.1,83.05,83.08,105149.0,57.0029,57.0098,56.9755,56.996,105149.0
2017-03-01 12:50:00,83.08,83.12,83.04,83.06,66906.0,56.996,57.0235,56.9686,56.9823,66906.0
2017-03-01 12:55:00,83.06,83.08,83.01,83.06,88336.0,56.9823,56.996,56.948,56.9823,88336.0
2017-03-01 13:00:00,83.06,83.11,83.05,83.07,119733.0,56.9823,57.0166,56.9755,56.9892,119733.0
2017-03-01 13:05:00,83.07,83.1,83.03,83.07,74250.0,56.9892,57.0098,56.9617,56.9892,74250.0
2017-03-01 13:10:00,83.07,83.07,83.02,83.04,84759.0,56.9892,56.9892,56.9549,56.9686,84759.0
2017-03-01 13:15:00,83.04,83.06,83.02,83.05,105027.0,56.9686,56.9823,56.9549,56.9755,105027.0
2017-03-01 13:20:00,83.05,83.09,83.04,83.06,139960.0,56.9755,57.0029,56.9686,56.9823,139960.0
2017-03-01 13:25:00,83.06,83.07,83.03,83.05,75371.0,56.9823,56.9892,56.9617,56.9755,75371.0
2017-03-01 13:30:00,83.05,83.05,82.97,82.97,145698.0,56.9755,56.9755,56.9206,56.9206,145698.0
2017-03-01 13:35:00,82.98,83.0,82.92,82.95,94174.0,56.9274,56.9412,56.8863,56.9069,94174.0
2017-03-01 13:40:00,82.95,82.97,82.85,82.86,115102.0,56.9069,56.9206,56.8382,56.8451,115102.0
2017-03-01 13:45:00,82.86,83.0,82.85,82.95,93287.0,56.8451,56.9412,56.8382,56.9069,93287.0
2017-03-01 13:50:00,82.96,83.01,82.93,83.01,88321.0,56.9137,56.948,56.8931,56.948,88321.0
2017-03-01 13:55:00,83.01,83.05,82.99,83.04,88997.0,56.948,56.9755,56.9343,56.9686,88997.0
2017-03-01 14:00:00,83.04,83.09,83.01,83.08,119363.0,56.9686,57.0029,56.948,56.996,119363.0
2017-03-01 14:05:00,83.08,83.1,82.96,82.97,138434.0,56.996,57.0098,56.9137,56.9206,138434.0
2017-03-01 14:10:00,82.98,83.04,82.92,83.03,89636.0,56.9274,56.9686,56.8863,56.9617,89636.0
2017-03-01 14:15:00,83.04,83.19,83.03,83.13,224398.0,56.9686,57.0715,56.9617,57.0303,224398.0
2017-03-01 14:20:00,83.14,83.25,83.13,83.23,129212.0,57.0372,57.1127,57.0303,57.0989,129212.0
2017-03-01 14:25:00,83.23,83.24,83.12,83.19,99666.0,57.0989,57.1058,57.0235,57.0715,99666.0
2017-03-01 14:30:00,83.19,83.19,83.1,83.13,121620.0,57.0715,57.0715,57.0098,57.0303,121620.0
2017-03-01 14:35:00,83.13,83.14,83.09,83.1,84338.0,57.0303,57.0372,57.0029,57.0098,84338.0
2017-03-01 14:40:00,83.1,83.14,83.07,83.11,104913.0,57.0098,57.0372,56.9892,57.0166,104913.0
2017-03-01 14:45:00,83.11,83.14,83.06,83.12,96529.0,57.0166,57.0372,56.9823,57.0235,96529.0
2017-03-01 14:50:00,83.12,83.13,83.02,83.02,107000.0,57.0235,57.0303,56.9549,56.9549,107000.0
2017-03-01 14:55:00,83.02,83.11,83.02,83.02,125390.0,56.9549,57.0166,56.9549,56.9549,125390.0
2017-03-01 15:00:00,83.03,83.05,82.99,83.01,144387.0,56.9617,56.9755,56.9343,56.948,144387.0
2017-03-01 15:05:00,83.02,83.03,82.96,82.97,138101.0,56.9549,56.9617,56.9137,56.9206,138101.0
2017-03-01 15:10:00,82.97,83.01,82.86,82.93,221548.0,56.9206,56.948,56.8451,56.8931,221548.0
2017-03-01 15:15:00,82.92,83.01,82.89,83.0,262233.0,56.8863,56.948,56.8657,56.9412,262233.0
2017-03-01 15:20:00,83.0,83.03,82.99,83.02,197304.0,56.9412,56.9617,56.9343,56.9549,197304.0
2017-03-01 15:25:00,83.02,83.03,82.89,82.92,251674.0,56.9549,56.9617,56.8657,56.8863,251674.0
2017-03-01 15:30:00,82.92,82.96,82.89,82.92,187966.0,56.8863,56.9137,56.8657,56.8863,187966.0
2017-03-01 15:35:00,82.92,82.97,82.89,82.91,200980.0,56.8863,56.9206,56.8657,56.8794,200980.0
2017-03-01 15:40:00,82.91,83.01,82.9,82.95,233657.0,56.8794,56.948,56.8725,56.9069,233657.0
2017-03-01 15:45:00,82.96,83.03,82.95,83.02,271087.0,56.9137,56.9617,56.9069,56.9549,271087.0
2017-03-01 15:50:00,83.02,83.05,82.85,82.87,267853.0,56.9549,56.9755,56.8382,56.852,267853.0
2017-03-01 15:55:00,82.87,83.05,82.84,83.01,699196.0,56.852,56.9755,56.8314,56.948,699196.0
2017-03-02 09:30:00,82.8,83.34,82.79,83.25,498618.0,56.8039,57.1744,56.7971,57.1127,498618.0
2017-03-02 09:35:00,83.25,83.52,83.19,83.38,308979.0,57.1127,57.2979,57.0715,57.2018,308979.0
2017-03-02 09:40:00,83.36,83.86,83.29,83.81,381407.0,57.1881,57.5311,57.1401,57.4968,381407.0
2017-03-02 09:45:00,83.81,84.2,83.77,84.13,636351.0,57.4968,57.7644,57.4694,57.7164,636351.0
2017-03-02 09:50:00,84.14,84.17,83.87,83.87,625811.0,57.7232,57.7438,57.538,57.538,625811.0
2017-03-02 09:55:00,83.86,83.91,83.55,83.59,404143.0,57.5311,57.5654,57.3185,57.3459,404143.0
2017-03-02 10:00:00,83.58,83.62,83.52,83.57,249311.0,57.3391,57.3665,57.2979,57.3322,249311.0
2017-03-02 10:05:00,83.57,83.68,83.51,83.65,153549.0,57.3322,57.4077,57.291,57.3871,153549.0
2017-03-02 10:10:00,83.64,83.74,83.57,83.73,204762.0,57.3802,57.4488,57.3322,57.442,204762.0
2017-03-02 10:15:00,83.73,83.85,83.71,83.83,184064.0,57.442,57.5243,57.4282,57.5106,184064.0
2017-03-02 10:20:00,83.84,83.98,83.8,83.98,199596.0,57.5174,57.6135,57.49,57.6135,199596.0
2017-03-02 10:25:00,83.99,83.99,83.84,83.89,137980.0,57.6203,57.6203,57.5174,57.5517,137980.0
2017-03-02 10:30:00,83.89,83.91,83.78,83.86,135676.0,57.5517,57.5654,57.4763,57.5311,135676.0
2017-03-02 10:35:00,83.86,83.93,83.82,83.9,124682.0,57.5311,57.5792,57.5037,57.5586,124682.0
2017-03-02 10:40:00,83.89,84.16,83.85,84.14,302615.0,57.5517,57.737,57.5243,57.7232,302615.0
2017-03-02 10:45:00,84.12,84.14,83.97,83.98,227937.0,57.7095,57.7232,57.6066,57.6135,227937.0
2017-03-02 10:50:00,83.98,84.06,83.91,84.04,153664.0,57.6135,57.6684,57.5654,57.6546,153664.0
2017-03-02 10:55:00,84.03,84.1,83.99,84.1,100251.0,57.6478,57.6958,57.6203,57.6958,100251.0
2017-03-02 11:00:00,84.09,84.14,83.91,83.96,204980.0,57.6889,57.7232,57.5654,57.5997,204980.0
2017-03-02 11:05:00,83.96,84.0,83.92,83.98,164986.0,57.5997,57.6272,57.5723,57.6135,164986.0
2017-03-02 11:10:00,83.99,84.1,83.98,84.1,158479.0,57.6203,57.6958,57.6135,57.6958,158479.0
2017-03-02 11:15:00,84.09,84.1,83.98,83.99,165096.0,57.6889,57.6958,57.6135,57.6203,165096.0
2017-03-02 11:20:00,83.98,84.15,83.98,84.12,177871.0,57.6135,57.7301,57.6135,57.7095,177871.0
2017-03-02 11:25:00,84.12,84.25,83.99,84.02,335588.0,57.7095,57.7987,57.6203,57.6409,335588.0
2017-03-02 11:30:00,84.01,84.04,83.83,83.84,160197.0,57.6341,57.6546,57.5106,57.5174,160197.0
2017-03-02 11:35:00,83.84,83.89,83.76,83.84,124114.0,57.5174,57.5517,57.4625,57.5174,124114.0
2017-03-02 11:40:00,83.85,83.85,83.77,83.78,106231.0,57.5243,57.5243,57.4694,57.4763,106231.0
2017-03-02 11:45:00,83.77,83.84,83.73,83.82,131636.0,57.4694,57.5174,57.442,57.5037,131636.0
2017-03-02 11:50:00,83.82,83.84,83.79,83.81,102556.0,57.5037,57.5174,57.4831,57.4968,102556.0
2017-03-02 11:55:00,83.81,83.89,83.76,83.89,104011.0,57.4968,57.5517,57.4625,57.5517,104011.0
2017-03-02 12:00:00,83.89,83.89,83.77,83.8,63108.0,57.5517,57.5517,57.4694,57.49,63108.0
2017-03-02 12:05:00,83.8,83.8,83.72,83.73,78620.0,57.49,57.49,57.4351,57.442,78620.0
2017-03-02 12:10:00,83.74,83.74,83.67,83.7,50059.0,57.4488,57.4488,57.4008,57.4214,50059.0
2017-03-02 12:15:00,83.7,83.74,83.68,83.74,75138.0,57.4214,57.4488,57.4077,57.4488,75138.0
2017-03-02 12:20:00,83.74,83.75,83.64,83.66,69316.0,57.4488,57.4557,57.3802,57.3939,69316.0
2017-03-02 12:25:00,83.67,83.67,83.61,83.62,54629.0,57.4008,57.4008,57.3596,57.3665,54629.0
2017-03-02 12:30:00,83.61,83.65,83.6,83.64,74020.0,57.3596,57.3871,57.3528,57.3802,74020.0
2017-03-02 12:35:00,83.64,83.77,83.64,83.75,73814.0,57.3802,57.4694,57.3802,57.4557,73814.0
2017-03-02 12:40:00,83.76,83.76,83.66,83.69,70493.0,57.4625,57.4625,57.3939,57.4145,70493.0
2017-03-02 12:45:00,83.69,83.74,83.68,83.73,70816.0,57.4145,57.4488,57.4077,57.442,70816.0
2017-03-02 12:50:00,83.73,83.81,83.73,83.81,61439.0,57.442,57.4968,57.442,57.4968,61439.0
2017-03-02 12:55:00,83.81,83.82,83.73,83.73,71178.0,57.4968,57.5037,57.442,57.442,71178.0
2017-03-02 13:00:00,83.73,83.79,83.72,83.77,51432.0,57.442,57.4831,57.4351,57.4694,51432.0
2017-03-02 13:05:00,83.77,83.85,83.77,83.84,49392.0,57.4694,57.5243,57.4694,57.5174,49392.0
2017-03-02 13:10:00,83.84,83.89,83.82,83.87,71684.0,57.5174,57.5517,57.5037,57.538,71684.0
2017-03-02 13:15:00,83.87,83.91,83.82,83.9,62258.0,57.538,57.5654,57.5037,57.5586,62258.0
2017-03-02 13:20:00,83.9,83.91,83.85,83.88,59993.0,57.5586,57.5654,57.5243,57.5449,59993.0
2017-03-02 13:25:00,83.87,83.96,83.86,83.93,82027.0,57.538,57.5997,57.5311,57.5792,82027.0
2017-03-02 13:30:00,83.92,83.93,83.81,83.82,76823.0,57.5723,57.5792,57.4968,57.5037,76823.0
2017-03-02 13:35:00,83.82,83.84,83.78,83.83,76583.0,57.5037,57.5174,57.4763,57.5106,76583.0
2017-03-02 13:40:00,83.83,83.84,83.77,83.78,46826.0,57.5106,57.5174,57.4694,57.4763,46826.0
2017-03-02 13:45:00,83.78,83.79,83.74,83.74,47417.0,57.4763,57.4831,57.4488,57.4488,47417.0
2017-03-02 13:50:00,83.74,83.74,83.67,83.72,91721.0,57.4488,57.4488,57.4008,57.4351,91721.0
2017-03-02 13:55:00,83.72,83.75,83.71,83.73,73492.0,57.4351,57.4557,57.4282,57.442,73492.0
2017-03-02 14:00:00,83.73,83.75,83.67,83.67,86278.0,57.442,57.4557,57.4008,57.4008,86278.0
2017-03-02 14:05:00,83.67,83.68,83.58,83.59,97961.0,57.4008,57.4077,57.3391,57.3459,97961.0
2017-03-02 14:10:00,83.59,83.67,83.58,83.65,98453.0,57.3459,57.4008,57.3391,57.3871,98453.0
2017-03-02 14:15:00,83.65,83.65,83.58,83.59,70213.0,57.3871,57.3871,57.3391,57.3459,70213.0
2017-03-02 14:20:00,83.6,83.62,83.53,83.54,71437.0,57.3528,57.3665,57.3048,57.3116,71437.0
2017-03-02 14:25:00,83.54,83.66,83.53,83.63,149598.0,57.3116,57.3939,57.3048,57.3734,149598.0
2017-03-02 14:30:00,83.64,83.7,83.59,83.7,85217.0,57.3802,57.4214,57.3459,57.4214,85217.0
2017-03-02 14:35:00,83.7,83.7,83.63,83.7,96684.0,57.4214,57.4214,57.3734,57.4214,96684.0
2017-03-02 14:40:00,83.7,83.71,83.63,83.64,72297.0,57.4214,57.4282,57.3734,57.3802,72297.0
2017-03-02 14:45:00,83.64,83.65,83.61,83.64,58642.0,57.3802,57.3871,57.3596,57.3802,58642.0
2017-03-02 14:50:00,83.64,83.64,83.59,83.61,65452.0,57.3802,57.3802,57.3459,57.3596,65452.0
2017-03-02 14:55:00,83.61,83.63,83.57,83.59,70136.0,57.3596,57.3734,57.3322,57.3459,70136.0
2017-03-02 15:00:00,83.59,83.62,83.55,83.62,103065.0,57.3459,57.3665,57.3185,57.3665,103065.0
2017-03-02 15:05:00,83.62,83.62,83.56,83.57,54767.0,57.3665,57.3665,57.3253,57.3322,54767.0
2017-03-02 15:10:00,83.56,83.6,83.54,83.57,89570.0,57.3253,57.3528,57.3116,57.3322,89570.0
2017-03-02 15:15:00,83.56,83.56,83.43,83.48,177209.0,57.3253,57.3253,57.2361,57.2705,177209.0
2017-03-02 15:20:00,83.48,83.57,83.47,83.53,126801.0,57.2705,57.3322,57.2636,57.3048,126801.0
2017-03-02 15:25:00,83.52,83.53,83.46,83.48,86951.0,57.2979,57.3048,57.2567,57.2705,86951.0
2017-03-02 15:30:00,83.49,83.5,83.47,83.49,131761.0,57.2773,57.2842,57.2636,57.2773,131761.0
2017-03-02 15:35:00,83.48,83.54,83.47,83.53,120115.0,57.2705,57.3116,57.2636,57.3048,120115.0
2017-03-02 15:40:00,83.53,83.53,83.37,83.42,193352.0,57.3048,57.3048,57.195,57.2293,193352.0
2017-03-02 15:45:00,83.42,83.48,83.33,83.33,209465.0,57.2293,57.2705,57.1675,57.1675,209465.0
2017-03-02 15:50:00,83.34,83.4,83.32,83.33,317419.0,57.1744,57.2156,57.1607,57.1675,317419.0
2017-03-02 15:55:00,83.33,83.42,83.3,83.3,569992.0,57.1675,57.2293,57.147,57.147,569992.0
2017-03-03 09:30:00,83.53,83.6,83.11,83.19,382763.0,57.3048,57.3528,57.0166,57.0715,382763.0
2017-03-03 09:35:00,83.18,83.18,83.01,83.01,145258.0,57.0646,57.0646,56.948,56.948,145258.0
2017-03-03 09:40:00,83.01,83.12,82.98,83.06,198448.0,56.948,57.0235,56.9274,56.9823,198448.0
2017-03-03 09:45:00,83.06,83.19,83.05,83.16,163627.0,56.9823,57.0715,56.9755,57.0509,163627.0
2017-03-03 09:50:00,83.15,83.2,83.09,83.13,205510.0,57.0441,57.0784,57.0029,57.0303,205510.0
2017-03-03 09:55:00,83.13,83.17,83.12,83.14,72057.0,57.0303,57.0578,57.0235,57.0372,72057.0
2017-03-03 10:00:00,83.14,83.17,83.02,83.03,173281.0,57.0372,57.0578,56.9549,56.9617,173281.0
2017-03-03 10:05:00,83.03,83.13,83.02,83.11,126834.0,56.9617,57.0303,56.9549,57.0166,126834.0
2017-03-03 10:10:00,83.1,83.14,82.9,82.91,176158.0,57.0098,57.0372,56.8725,56.8794,176158.0
2017-03-03 10:15:00,82.92,83.11,82.89,82.99,171792.0,56.8863,57.0166,56.8657,56.9343,171792.0
2017-03-03 10:20:00,82.99,83.09,82.97,83.09,107212.0,56.9343,57.0029,56.9206,57.0029,107212.0
2017-03-03 10:25:00,83.1,83.14,83.03,83.06,196085.0,57.0098,57.0372,56.9617,56.9823,196085.0
2017-03-03 10:30:00,83.06,83.08,83.0,83.06,129402.0,56.9823,56.996,56.9412,56.9823,129402.0
2017-03-03 10:35:00,83.07,83.19,83.06,83.18,207225.0,56.9892,57.0715,56.9823,57.0646,207225.0
2017-03-03 10:40:00,83.18,83.21,83.11,83.16,102698.0,57.0646,57.0852,57.0166,57.0509,102698.0
2017-03-03 10:45:00,83.16,83.18,83.0,83.02,115027.0,57.0509,57.0646,56.9412,56.9549,115027.0
2017-03-03 10:50:00,83.01,83.1,82.97,83.07,111914.0,56.948,57.0098,56.9206,56.9892,111914.0
2017-03-03 10:55:00,83.07,83.11,83.03,83.07,112101.0,56.9892,57.0166,56.9617,56.9892,112101.0
2017-03-03 11:00:00,83.08,83.16,83.03,83.13,195788.0,56.996,57.0509,56.9617,57.0303,195788.0
2017-03-03 11:05:00,83.13,83.18,83.08,83.09,80054.0,57.0303,57.0646,56.996,57.0029,80054.0
2017-03-03 11:10:00,83.09,83.17,83.08,83.13,91359.0,57.0029,57.0578,56.996,57.0303,91359.0
2017-03-03 11:15:00,83.13,83.17,83.02,83.03,91695.0,57.0303,57.0578,56.9549,56.9617,91695.0
2017-03-03 11:20:00,83.03,83.07,83.02,83.06,85160.0,56.9617,56.9892,56.9549,56.9823,85160.0
2017-03-03 11:25:00,83.05,83.06,83.02,83.06,158480.0,56.9755,56.9823,56.9549,56.9823,158480.0
2017-03-03 11:30:00,83.05,83.11,83.0,83.05,80734.0,56.9755,57.0166,56.9412,56.9755,80734.0
2017-03-03 11:35:00,83.04,83.05,83.0,83.04,65658.0,56.9686,56.9755,56.9412,56.9686,65658.0
2017-03-03 11:40:00,83.05,83.07,83.01,83.02,73216.0,56.9755,56.9892,56.948,56.9549,73216.0
2017-03-03 11:45:00,83.02,83.03,82.95,82.95,88151.0,56.9549,56.9617,56.9069,56.9069,88151.0
2017-03-03 11:50:00,82.95,82.97,82.91,82.94,115384.0,56.9069,56.9206,56.8794,56.9,115384.0
2017-03-03 11:55:00,82.94,82.98,82.91,82.93,61454.0,56.9,56.9274,56.8794,56.8931,61454.0
2017-03-03 12:00:00,82.92,82.93,82.85,82.91,92868.0,56.8863,56.8931,56.8382,56.8794,92868.0
2017-03-03 12:05:00,82.91,83.0,82.9,82.98,76690.0,56.8794,56.9412,56.8725,56.9274,76690.0
2017-03-03 12:10:00,82.98,83.0,82.96,82.97,52884.0,56.9274,56.9412,56.9137,56.9206,52884.0
2017-03-03 12:15:00,82.98,82.98,82.88,82.89,165142.0,56.9274,56.9274,56.8588,56.8657,165142.0
2017-03-03 12:20:00,82.88,82.93,82.8,82.83,85606.0,56.8588,56.8931,56.8039,56.8245,85606.0
2017-03-03 12:25:00,82.83,82.91,82.82,82.9,96092.0,56.8245,56.8794,56.8177,56.8725,96092.0
2017-03-03 12:30:00,82.89,82.92,82.84,82.9,72478.0,56.8657,56.8863,56.8314,56.8725,72478.0
2017-03-03 12:35:00,82.9,82.98,82.9,82.95,85320.0,56.8725,56.9274,56.8725,56.9069,85320.0
2017-03-03 12:40:00,82.95,83.02,82.94,83.01,148452.0,56.9069,56.9549,56.9,56.948,148452.0
2017-03-03 12:45:00,83.01,83.04,83.0,83.02,34966.0,56.948,56.9686,56.9412,56.9549,34966.0
2017-03-03 12:50:00,83.03,83.04,82.98,82.99,114110.0,56.9617,56.9686,56.9274,56.9343,114110.0
2017-03-03 12:55:00,82.99,82.99,82.94,82.97,48756.0,56.9343,56.9343,56.9,56.9206,48756.0
2017-03-03 13:00:00,82.96,83.02,82.86,83.0,124377.0,56.9137,56.9549,56.8451,56.9412,124377.0
2017-03-03 13:05:00,83.0,83.0,82.88,82.93,80291.0,56.9412,56.9412,56.8588,56.8931,80291.0
2017-03-03 13:10:00,82.92,82.96,82.88,82.89,49286.0,56.8863,56.9137,56.8588,56.8657,49286.0
2017-03-03 13:15:00,82.89,82.9,82.77,82.77,134269.0,56.8657,56.8725,56.7834,56.7834,134269.0
2017-03-03 13:20:00,82.76,82.79,82.7,82.74,123001.0,56.7765,56.7971,56.7353,56.7628,123001.0
2017-03-03 13:25:00,82.73,82.78,82.73,82.77,76743.0,56.7559,56.7902,56.7559,56.7834,76743.0
2017-03-03 13:30:00,82.77,82.78,82.66,82.76,194228.0,56.7834,56.7902,56.7079,56.7765,194228.0
2017-03-03 13:35:00,82.76,82.77,82.62,82.75,84462.0,56.7765,56.7834,56.6805,56.7696,84462.0
2017-03-03 13:40:00,82.74,82.81,82.74,82.8,58880.0,56.7628,56.8108,56.7628,56.8039,58880.0
2017-03-03 13:45:00,82.8,82.85,82.78,82.82,96110.0,56.8039,56.8382,56.7902,56.8177,96110.0
2017-03-03 13:50:00,82.82,82.85,82.77,82.78,79080.0,56.8177,56.8382,56.7834,56.7902,79080.0
2017-03-03 13:55:00,82.78,82.8,82.7,82.7,69003.0,56.7902,56.8039,56.7353,56.7353,69003.0
2017-03-03 14:00:00,82.7,82.73,82.69,82.7,69484.0,56.7353,56.7559,56.7285,56.7353,69484.0
2017-03-03 14:05:00,82.7,82.7,82.57,82.59,155632.0,56.7353,56.7353,56.6462,56.6599,155632.0
2017-03-03 14:10:00,82.6,82.68,82.6,82.65,75987.0,56.6667,56.7216,56.6667,56.701,75987.0
2017-03-03 14:15:00,82.65,82.71,82.63,82.66,124699.0,56.701,56.7422,56.6873,56.7079,124699.0
2017-03-03 14:20:00,82.66,82.76,82.66,82.7,74886.0,56.7079,56.7765,56.7079,56.7353,74886.0
2017-03-03 14:25:00,82.7,82.73,82.66,82.67,103820.0,56.7353,56.7559,56.7079,56.7148,103820.0
2017-03-03 14:30:00,82.67,82.73,82.66,82.68,73421.0,56.7148,56.7559,56.7079,56.7216,73421.0
2017-03-03 14:35:00,82.68,82.74,82.6,82.73,103837.0,56.7216,56.7628,56.6667,56.7559,103837.0
2017-03-03 14:40:00,82.72,82.73,82.61,82.61,64311.0,56.7491,56.7559,56.6736,56.6736,64311.0
2017-03-03 14:45:00,82.61,82.63,82.58,82.6,76578.0,56.6736,56.6873,56.653,56.6667,76578.0
2017-03-03 14:50:00,82.61,82.65,82.55,82.56,133594.0,56.6736,56.701,56.6324,56.6393,133594.0
2017-03-03 14:55:00,82.56,82.6,82.47,82.51,324006.0,56.6393,56.6667,56.5776,56.605,324006.0
2017-03-03 15:00:00,82.51,82.52,82.41,82.45,149403.0,56.605,56.6119,56.5364,56.5638,149403.0
2017-03-03 15:05:00,82.45,82.46,82.38,82.38,128084.0,56.5638,56.5707,56.5158,56.5158,128084.0
2017-03-03 15:10:00,82.39,82.4,82.26,82.28,202217.0,56.5227,56.5295,56.4335,56.4472,202217.0
2017-03-03 15:15:00,82.28,82.4,82.28,82.4,213444.0,56.4472,56.5295,56.4472,56.5295,213444.0
2017-03-03 15:20:00,82.39,82.39,82.27,82.33,163080.0,56.5227,56.5227,56.4403,56.4815,163080.0
2017-03-03 15:25:00,82.33,82.49,82.33,82.49,148053.0,56.4815,56.5913,56.4815,56.5913,148053.0
2017-03-03 15:30:00,82.48,82.5,82.44,82.47,190892.0,56.5844,56.5981,56.557,56.5776,190892.0
2017-03-03 15:35:00,82.47,82.53,82.43,82.47,175716.0,56.5776,56.6187,56.5501,56.5776,175716.0
2017-03-03 15:40:00,82.47,82.5,82.42,82.48,213525.0,56.5776,56.5981,56.5433,56.5844,213525.0
2017-03-03 15:45:00,82.48,82.48,82.38,82.38,200628.0,56.5844,56.5844,56.5158,56.5158,200628.0
2017-03-03 15:50:00,82.39,82.48,82.38,82.48,203647.0,56.5227,56.5844,56.5158,56.5844,203647.0
2017-03-03 15:55:00,82.49,82.51,82.37,82.46,586851.0,56.5913,56.605,56.5089,56.5707,586851.0
2017-03-06 09:30:00,82.44,82.5,82.34,82.44,265317.0,56.557,56.5981,56.4884,56.557,265317.0
2017-03-06 09:35:00,82.45,82.52,82.42,82.51,118062.0,56.5638,56.6119,56.5433,56.605,118062.0
2017-03-06 09:40:00,82.52,82.6,82.45,82.56,106600.0,56.6119,56.6667,56.5638,56.6393,106600.0
2017-03-06 09:45:00,82.56,82.63,82.54,82.58,111593.0,56.6393,56.6873,56.6256,56.653,111593.0
2017-03-06 09:50:00,82.59,82.6,82.53,82.54,99942.0,56.6599,56.6667,56.6187,56.6256,99942.0
2017-03-06 09:55:00,82.53,82.54,82.44,82.48,73607.0,56.6187,56.6256,56.557,56.5844,73607.0
2017-03-06 10:00:00,82.48,82.5,82.36,82.38,115433.0,56.5844,56.5981,56.5021,56.5158,115433.0
2017-03-06 10:05:00,82.38,82.43,82.33,82.43,122740.0,56.5158,56.5501,56.4815,56.5501,122740.0
2017-03-06 10:10:00,82.42,82.58,82.41,82.56,137226.0,56.5433,56.653,56.5364,56.6393,137226.0
2017-03-06 10:15:00,82.56,82.56,82.44,82.48,192231.0,56.6393,56.6393,56.557,56.5844,192231.0
2017-03-06 10:20:00,82.48,82.59,82.47,82.56,87423.0,56.5844,56.6599,56.5776,56.6393,87423.0
2017-03-06 10:25:00,82.55,82.59,82.51,82.59,75284.0,56.6324,56.6599,56.605,56.6599,75284.0
2017-03-06 10:30:00,82.58,82.61,82.53,82.56,109209.0,56.653,56.6736,56.6187,56.6393,109209.0
2017-03-06 10:35:00,82.56,82.57,82.5,82.53,121980.0,56.6393,56.6462,56.5981,56.6187,121980.0
2017-03-06 10:40:00,82.53,82.58,82.5,82.58,68539.0,56.6187,56.653,56.5981,56.653,68539.0
2017-03-06 10:45:00,82.59,82.75,82.58,82.73,134601.0,56.6599,56.7696,56.653,56.7559,134601.0
2017-03-06 10:50:00,82.72,82.72,82.64,82.67,91053.0,56.7491,56.7491,56.6942,56.7148,91053.0
2017-03-06 10:55:00,82.67,82.79,82.64,82.79,63574.0,56.7148,56.7971,56.6942,56.7971,63574.0
2017-03-06 11:00:00,82.78,82.78,82.61,82.67,81263.0,56.7902,56.7902,56.6736,56.7148,81263.0
2017-03-06 11:05:00,82.67,82.74,82.67,82.7,114962.0,56.7148,56.7628,56.7148,56.7353,114962.0
2017-03-06 11:10:00,82.71,82.81,82.69,82.8,62540.0,56.7422,56.8108,56.7285,56.8039,62540.0
2017-03-06 11:15:00,82.8,82.82,82.74,82.81,97469.0,56.8039,56.8177,56.7628,56.8108,97469.0
2017-03-06 11:20:00,82.81,82.9,82.79,82.83,96668.0,56.8108,56.8725,56.7971,56.8245,96668.0
2017-03-06 11:25:00,82.83,82.87,82.81,82.87,82686.0,56.8245,56.852,56.8108,56.852,82686.0
2017-03-06 11:30:00,82.87,82.89,82.81,82.83,90855.0,56.852,56.8657,56.8108,56.8245,90855.0
2017-03-06 11:35:00,82.82,82.84,82.7,82.72,67169.0,56.8177,56.8314,56.7353,56.7491,67169.0
2017-03-06 11:40:00,82.72,82.75,82.66,82.7,91192.0,56.7491,56.7696,56.7079,56.7353,91192.0
2017-03-06 11:45:00,82.69,82.72,82.67,82.7,88307.0,56.7285,56.7491,56.7148,56.7353,88307.0
2017-03-06 11:50:00,82.7,82.75,82.68,82.7,52736.0,56.7353,56.7696,56.7216,56.7353,52736.0
2017-03-06 11:55:00,82.69,82.7,82.66,82.66,43655.0,56.7285,56.7353,56.7079,56.7079,43655.0
2017-03-06 12:00:00,82.65,82.72,82.6,82.72,60618.0,56.701,56.7491,56.6667,56.7491,60618.0
2017-03-06 12:05:00,82.72,82.73,82.65,82.66,35210.0,56.7491,56.7559,56.701,56.7079,35210.0
2017-03-06 12:10:00,82.67,82.68,82.63,82.65,34271.0,56.7148,56.7216,56.6873,56.701,34271.0
2017-03-06 12:15:00,82.65,82.68,82.64,82.65,23954.0,56.701,56.7216,56.6942,56.701,23954.0
2017-03-06 12:20:00,82.66,82.75,82.65,82.71,53185.0,56.7079,56.7696,56.701,56.7422,53185.0
2017-03-06 12:25:00,82.72,82.76,82.71,82.75,73777.0,56.7491,56.7765,56.7422,56.7696,73777.0
2017-03-06 12:30:00,82.75,82.79,82.73,82.73,129110.0,56.7696,56.7971,56.7559,56.7559,129110.0
2017-03-06 12:35:00,82.74,82.79,82.73,82.76,28271.0,56.7628,56.7971,56.7559,56.7765,28271.0
2017-03-06 12:40:00,82.77,82.8,82.74,82.79,60207.0,56.7834,56.8039,56.7628,56.7971,60207.0
2017-03-06 12:45:00,82.78,82.83,82.78,82.82,42426.0,56.7902,56.8245,56.7902,56.8177,42426.0
2017-03-06 12:50:00,82.81,82.81,82.77,82.79,48448.0,56.8108,56.8108,56.7834,56.7971,48448.0
2017-03-06 12:55:00,82.8,82.8,82.74,82.77,36933.0,56.8039,56.8039,56.7628,56.7834,36933.0
2017-03-06 13:00:00,82.77,82.78,82.73,82.75,48975.0,56.7834,56.7902,56.7559,56.7696,48975.0
2017-03-06 13:05:00,82.75,82.77,82.73,82.73,55523.0,56.7696,56.7834,56.7559,56.7559,55523.0
2017-03-06 13:10:00,82.73,82.75,82.72,82.73,37142.0,56.7559,56.7696,56.7491,56.7559,37142.0
2017-03-06 13:15:00,82.73,82.74,82.71,82.74,33875.0,56.7559,56.7628,56.7422,56.7628,33875.0
2017-03-06 13:20:00,82.74,82.75,82.71,82.75,58945.0,56.7628,56.7696,56.7422,56.7696,58945.0
2017-03-06 13:25:00,82.75,82.76,82.72,82.75,76873.0,56.7696,56.7765,56.7491,56.7696,76873.0
2017-03-06 13:30:00,82.75,82.77,82.7,82.74,59211.0,56.7696,56.7834,56.7353,56.7628,59211.0
2017-03-06 13:35:00,82.75,82.77,82.7,82.76,44354.0,56.7696,56.7834,56.7353,56.7765,44354.0
2017-03-06 13:40:00,82.76,82.77,82.74,82.75,47555.0,56.7765,56.7834,56.7628,56.7696,47555.0
2017-03-06 13:45:00,82.74,82.75,82.69,82.71,36400.0,56.7628,56.7696,56.7285,56.7422,36400.0
2017-03-06 13:50:00,82.71,82.71,82.68,82.7,36803.0,56.7422,56.7422,56.7216,56.7353,36803.0
2017-03-06 13:55:00,82.7,82.71,82.66,82.7,81534.0,56.7353,56.7422,56.7079,56.7353,81534.0
2017-03-06 14:00:00,82.7,82.71,82.64,82.66,64417.0,56.7353,56.7422,56.6942,56.7079,64417.0
2017-03-06 14:05:00,82.66,82.76,82.65,82.74,78932.0,56.7079,56.7765,56.701,56.7628,78932.0
2017-03-06 14:10:00,82.74,82.76,82.71,82.76,44016.0,56.7628,56.7765,56.7422,56.7765,44016.0
2017-03-06 14:15:00,82.76,82.76,82.69,82.7,68138.0,56.7765,56.7765,56.7285,56.7353,68138.0
2017-03-06 14:20:00,82.7,82.72,82.69,82.71,45368.0,56.7353,56.7491,56.7285,56.7422,45368.0
2017-03-06 14:25:00,82.72,82.74,82.71,82.73,42506.0,56.7491,56.7628,56.7422,56.7559,42506.0
2017-03-06 14:30:00,82.73,82.75,82.7,82.73,56243.0,56.7559,56.7696,56.7353,56.7559,56243.0
2017-03-06 14:35:00,82.73,82.78,82.72,82.76,57687.0,56.7559,56.7902,56.7491,56.7765,57687.0
2017-03-06 14:40:00,82.76,82.77,82.71,82.72,51649.0,56.7765,56.7834,56.7422,56.7491,51649.0
2017-03-06 14:45:00,82.72,82.78,82.72,82.75,110229.0,56.7491,56.7902,56.7491,56.7696,110229.0
2017-03-06 14:50:00,82.75,82.76,82.72,82.76,60439.0,56.7696,56.7765,56.7491,56.7765,60439.0
2017-03-06 14:55:00,82.76,82.76,82.72,82.75,46253.0,56.7765,56.7765,56.7491,56.7696,46253.0
2017-03-06 15:00:00,82.76,82.76,82.71,82.74,113202.0,56.7765,56.7765,56.7422,56.7628,113202.0
2017-03-06 15:05:00,82.73,82.78,82.73,82.75,111140.0,56.7559,56.7902,56.7559,56.7696,111140.0
2017-03-06 15:10:00,82.75,82.77,82.72,82.74,96715.0,56.7696,56.7834,56.7491,56.7628,96715.0
2017-03-06 15:15:00,82.73,82.75,82.71,82.74,63091.0,56.7559,56.7696,56.7422,56.7628,63091.0
2017-03-06 15:20:00,82.75,82.76,82.73,82.75,93357.0,56.7696,56.7765,56.7559,56.7696,93357.0
2017-03-06 15:25:00,82.75,82.77,82.72,82.73,123524.0,56.7696,56.7834,56.7491,56.7559,123524.0
2017-03-06 15:30:00,82.73,82.76,82.72,82.74,77247.0,56.7559,56.7765,56.7491,56.7628,77247.0
2017-03-06 15:35:00,82.74,82.8,82.74,82.79,162221.0,56.7628,56.8039,56.7628,56.7971,162221.0
2017-03-06 15:40:00,82.79,82.86,82.78,82.85,181186.0,56.7971,56.8451,56.7902,56.8382,181186.0
2017-03-06 15:45:00,82.86,82.87,82.82,82.87,205522.0,56.8451,56.852,56.8177,56.852,205522.0
2017-03-06 15:50:00,82.87,82.87,82.84,82.84,159315.0,56.852,56.852,56.8314,56.8314,159315.0
2017-03-06 15:55:00,82.85,82.88,82.79,82.82,517532.0,56.8382,56.8588,56.7971,56.8177,517532.0
2017-03-07 09:30:00,83.11,83.29,82.73,82.77,554443.0,57.0166,57.1401,56.7559,56.7834,554443.0
2017-03-07 09:35:00,82.76,82.81,82.45,82.49,211050.0,56.7765,56.8108,56.5638,56.5913,211050.0
2017-03-07 09:40:00,82.49,82.67,82.47,82.65,149147.0,56.5913,56.7148,56.5776,56.701,149147.0
2017-03-07 09:45:00,82.64,82.65,82.41,82.48,230354.0,56.6942,56.701,56.5364,56.5844,230354.0
2017-03-07 09:50:00,82.48,82.48,82.32,82.34,173448.0,56.5844,56.5844,56.4746,56.4884,173448.0
2017-03-07 09:55:00,82.35,82.41,82.27,82.38,145031.0,56.4952,56.5364,56.4403,56.5158,145031.0
2017-03-07 10:00:00,82.38,82.38,82.3,82.37,150174.0,56.5158,56.5158,56.4609,56.5089,150174.0
2017-03-07 10:05:00,82.37,82.43,82.33,82.39,156372.0,56.5089,56.5501,56.4815,56.5227,156372.0
2017-03-07 10:10:00,82.38,82.42,82.33,82.37,144077.0,56.5158,56.5433,56.4815,56.5089,144077.0
2017-03-07 10:15:00,82.38,82.38,82.22,82.36,175455.0,56.5158,56.5158,56.406,56.5021,175455.0
2017-03-07 10:20:00,82.35,82.37,82.25,82.34,187910.0,56.4952,56.5089,56.4266,56.4884,187910.0
2017-03-07 10:25:00,82.34,82.37,82.28,82.31,105708.0,56.4884,56.5089,56.4472,56.4678,105708.0
2017-03-07 10:30:00,82.32,82.33,82.28,82.32,120653.0,56.4746,56.4815,56.4472,56.4746,120653.0
2017-03-07 10:35:00,82.31,82.39,82.31,82.38,161979.0,56.4678,56.5227,56.4678,56.5158,161979.0
2017-03-07 10:40:00,82.38,82.43,82.37,82.39,212590.0,56.5158,56.5501,56.5089,56.5227,212590.0
2017-03-07 10:45:00,82.4,82.43,82.36,82.37,139851.0,56.5295,56.5501,56.5021,56.5089,139851.0
2017-03-07 10:50:00,82.37,82.39,82.32,82.35,136159.0,56.5089,56.5227,56.4746,56.4952,136159.0
2017-03-07 10:55:00,82.36,82.37,82.28,82.29,93137.0,56.5021,56.5089,56.4472,56.4541,93137.0
2017-03-07 11:00:00,82.29,82.34,82.25,82.26,105013.0,56.4541,56.4884,56.4266,56.4335,105013.0
2017-03-07 11:05:00,82.26,82.26,82.17,82.21,144347.0,56.4335,56.4335,56.3717,56.3992,144347.0
2017-03-07 11:10:00,82.21,82.28,82.18,82.28,100585.0,56.3992,56.4472,56.3786,56.4472,100585.0
2017-03-07 11:15:00,82.28,82.29,82.16,82.16,81982.0,56.4472,56.4541,56.3649,56.3649,81982.0
2017-03-07 11:20:00,82.17,82.26,82.16,82.25,115321.0,56.3717,56.4335,56.3649,56.4266,115321.0
2017-03-07 11:25:00,82.25,82.26,82.18,82.19,98834.0,56.4266,56.4335,56.3786,56.3855,98834.0
2017-03-07 11:30:00,82.19,82.23,82.14,82.2,111366.0,56.3855,56.4129,56.3512,56.3923,111366.0
2017-03-07 11:35:00,82.2,82.28,82.18,82.25,90131.0,56.3923,56.4472,56.3786,56.4266,90131.0
2017-03-07 11:40:00,82.24,82.32,82.24,82.3,68962.0,56.4198,56.4746,56.4198,56.4609,68962.0
2017-03-07 11:45:00,82.29,82.32,82.25,82.31,62537.0,56.4541,56.4746,56.4266,56.4678,62537.0
2017-03-07 11:50:00,82.32,82.34,82.23,82.27,99146.0,56.4746,56.4884,56.4129,56.4403,99146.0
2017-03-07 11:55:00,82.27,82.32,82.26,82.28,57301.0,56.4403,56.4746,56.4335,56.4472,57301.0
2017-03-07 12:00:00,82.28,82.32,82.25,82.29,70560.0,56.4472,56.4746,56.4266,56.4541,70560.0
2017-03-07 12:05:00,82.3,82.36,82.29,82.36,63853.0,56.4609,56.5021,56.4541,56.5021,63853.0
2017-03-07 12:10:00,82.36,82.39,82.34,82.36,57763.0,56.5021,56.5227,56.4884,56.5021,57763.0
2017-03-07 12:15:00,82.36,82.37,82.33,82.33,56416.0,56.5021,56.5089,56.4815,56.4815,56416.0
2017-03-07 12:20:00,82.34,82.38,82.31,82.34,56845.0,56.4884,56.5158,56.4678,56.4884,56845.0
2017-03-07 12:25:00,82.33,82.4,82.31,82.4,77291.0,56.4815,56.5295,56.4678,56.5295,77291.0
2017-03-07 12:30:00,82.41,82.49,82.38,82.48,93359.0,56.5364,56.5913,56.5158,56.5844,93359.0
2017-03-07 12:35:00,82.47,82.5,82.46,82.48,62199.0,56.5776,56.5981,56.5707,56.5844,62199.0
2017-03-07 12:40:00,82.48,82.49,82.45,82.46,60319.0,56.5844,56.5913,56.5638,56.5707,60319.0
2017-03-07 12:45:00,82.45,82.46,82.38,82.39,40667.0,56.5638,56.5707,56.5158,56.5227,40667.0
2017-03-07 12:50:00,82.38,82.41,82.35,82.41,54591.0,56.5158,56.5364,56.4952,56.5364,54591.0
2017-03-07 12:55:00,82.41,82.46,82.39,82.45,48019.0,56.5364,56.5707,56.5227,56.5638,48019.0
2017-03-07 13:00:00,82.45,82.45,82.38,82.39,75289.0,56.5638,56.5638,56.5158,56.5227,75289.0
2017-03-07 13:05:00,82.39,82.48,82.38,82.46,56257.0,56.5227,56.5844,56.5158,56.5707,56257.0
2017-03-07 13:10:00,82.46,82.49,82.43,82.48,65044.0,56.5707,56.5913,56.5501,56.5844,65044.0
2017-03-07 13:15:00,82.48,82.49,82.44,82.47,69084.0,56.5844,56.5913,56.557,56.5776,69084.0
2017-03-07 13:20:00,82.47,82.48,82.44,82.46,41885.0,56.5776,56.5844,56.557,56.5707,41885.0
2017-03-07 13:25:00,82.45,82.49,82.45,82.48,56840.0,56.5638,56.5913,56.5638,56.5844,56840.0
2017-03-07 13:30:00,82.48,82.5,82.47,82.5,43689.0,56.5844,56.5981,56.5776,56.5981,43689.0
2017-03-07 13:35:00,82.5,82.55,82.49,82.53,113440.0,56.5981,56.6324,56.5913,56.6187,113440.0
2017-03-07 13:40:00,82.53,82.54,82.44,82.44,72594.0,56.6187,56.6256,56.557,56.557,72594.0
2017-03-07 13:45:00,82.45,82.46,82.41,82.46,45537.0,56.5638,56.5707,56.5364,56.5707,45537.0
2017-03-07 13:50:00,82.46,82.46,82.38,82.38,42474.0,56.5707,56.5707,56.5158,56.5158,42474.0
2017-03-07 13:55:00,82.39,82.42,82.38,82.41,45293.0,56.5227,56.5433,56.5158,56.5364,45293.0
2017-03-07 14:00:00,82.41,82.48,82.38,82.46,65182.0,56.5364,56.5844,56.5158,56.5707,65182.0
2017-03-07 14:05:00,82.47,82.52,82.46,82.52,117034.0,56.5776,56.6119,56.5707,56.6119,117034.0
2017-03-07 14:10:00,82.52,82.56,82.5,82.5,71290.0,56.6119,56.6393,56.5981,56.5981,71290.0
2017-03-07 14:15:00,82.51,82.51,82.47,82.5,64304.0,56.605,56.605,56.5776,56.5981,64304.0
2017-03-07 14:20:00,82.5,82.55,82.48,82.55,86839.0,56.5981,56.6324,56.5844,56.6324,86839.0
2017-03-07 14:25:00,82.54,82.57,82.53,82.55,103078.0,56.6256,56.6462,56.6187,56.6324,103078.0
2017-03-07 14:30:00,82.56,82.57,82.54,82.56,84630.0,56.6393,56.6462,56.6256,56.6393,84630.0
2017-03-07 14:35:00,82.56,82.56,82.44,82.45,89460.0,56.6393,56.6393,56.557,56.5638,89460.0
2017-03-07 14:40:00,82.46,82.49,82.41,82.42,105585.0,56.5707,56.5913,56.5364,56.5433,105585.0
2017-03-07 14:45:00,82.42,82.44,82.38,82.44,60140.0,56.5433,56.557,56.5158,56.557,60140.0
2017-03-07 14:50:00,82.44,82.49,82.43,82.47,94308.0,56.557,56.5913,56.5501,56.5776,94308.0
2017-03-07 14:55:00,82.47,82.54,82.46,82.51,111382.0,56.5776,56.6256,56.5707,56.605,111382.0
2017-03-07 15:00:00,82.51,82.52,82.48,82.51,92139.0,56.605,56.6119,56.5844,56.605,92139.0
2017-03-07 15:05:00,82.5,82.53,82.48,82.5,74589.0,56.5981,56.6187,56.5844,56.5981,74589.0
2017-03-07 15:10:00,82.49,82.53,82.41,82.44,106582.0,56.5913,56.6187,56.5364,56.557,106582.0
2017-03-07 15:15:00,82.44,82.45,82.41,82.43,126383.0,56.557,56.5638,56.5364,56.5501,126383.0
2017-03-07 15:20:00,82.44,82.48,82.43,82.47,78711.0,56.557,56.5844,56.5501,56.5776,78711.0
2017-03-07 15:25:00,82.47,82.48,82.38,82.4,97997.0,56.5776,56.5844,56.5158,56.5295,97997.0
2017-03-07 15:30:00,82.4,82.44,82.35,82.35,106011.0,56.5295,56.557,56.4952,56.4952,106011.0
2017-03-07 15:35:00,82.36,82.48,82.35,82.41,116446.0,56.5021,56.5844,56.4952,56.5364,116446.0
2017-03-07 15:40:00,82.42,82.46,82.37,82.4,228916.0,56.5433,56.5707,56.5089,56.5295,228916.0
2017-03-07 15:45:00,82.41,82.44,82.36,82.37,250299.0,56.5364,56.557,56.5021,56.5089,250299.0
2017-03-07 15:50:00,82.38,82.41,82.36,82.41,212579.0,56.5158,56.5364,56.5021,56.5364,212579.0
2017-03-07 15:55:00,82.41,82.53,82.4,82.51,546657.0,56.5364,56.6187,56.5295,56.605,546657.0
2017-03-08 09:30:00,82.35,82.36,81.88,81.9,371760.0,56.4952,56.5021,56.1728,56.1865,371760.0
2017-03-08 09:35:00,81.9,81.95,81.76,81.95,241480.0,56.1865,56.2208,56.0905,56.2208,241480.0
2017-03-08 09:40:00,81.95,82.02,81.9,81.95,148593.0,56.2208,56.2688,56.1865,56.2208,148593.0
2017-03-08 09:45:00,81.95,81.97,81.79,81.96,206888.0,56.2208,56.2345,56.111,56.2277,206888.0
2017-03-08 09:50:00,81.95,82.02,81.92,81.96,215972.0,56.2208,56.2688,56.2002,56.2277,215972.0
2017-03-08 09:55:00,81.95,81.95,81.85,81.89,202243.0,56.2208,56.2208,56.1522,56.1797,202243.0
2017-03-08 10:00:00,81.9,82.04,81.89,82.0,238169.0,56.1865,56.2826,56.1797,56.2551,238169.0
2017-03-08 10:05:00,82.0,82.0,81.91,81.93,171905.0,56.2551,56.2551,56.1934,56.2071,171905.0
2017-03-08 10:10:00,81.92,81.93,81.83,81.86,223508.0,56.2002,56.2071,56.1385,56.1591,223508.0
2017-03-08 10:15:00,81.86,81.98,81.84,81.97,199538.0,56.1591,56.2414,56.1453,56.2345,199538.0
2017-03-08 10:20:00,81.97,82.06,81.96,81.99,186629.0,56.2345,56.2963,56.2277,56.2483,186629.0
2017-03-08 10:25:00,82.0,82.14,81.96,82.12,150500.0,56.2551,56.3512,56.2277,56.3374,150500.0
2017-03-08 10:30:00,82.12,82.38,82.12,82.21,203180.0,56.3374,56.5158,56.3374,56.3992,203180.0
2017-03-08 10:35:00,82.22,82.29,82.19,82.2,177557.0,56.406,56.4541,56.3855,56.3923,177557.0
2017-03-08 10:40:00,82.19,82.2,82.04,82.13,259345.0,56.3855,56.3923,56.2826,56.3443,259345.0
2017-03-08 10:45:00,82.13,82.16,82.04,82.11,86252.0,56.3443,56.3649,56.2826,56.3306,86252.0
2017-03-08 10:50:00,82.12,82.17,82.06,82.16,70430.0,56.3374,56.3717,56.2963,56.3649,70430.0
2017-03-08 10:55:00,82.15,82.15,81.96,82.0,157105.0,56.358,56.358,56.2277,56.2551,157105.0
2017-03-08 11:00:00,81.99,82.04,81.93,81.95,110014.0,56.2483,56.2826,56.2071,56.2208,110014.0
2017-03-08 11:05:00,81.96,81.98,81.89,81.9,108186.0,56.2277,56.2414,56.1797,56.1865,108186.0
2017-03-08 11:10:00,81.9,81.9,81.82,81.87,137743.0,56.1865,56.1865,56.1316,56.1659,137743.0
2017-03-08 11:15:00,81.87,81.9,81.83,81.85,70990.0,56.1659,56.1865,56.1385,56.1522,70990.0
2017-03-08 11:20:00,81.86,81.86,81.76,81.77,188296.0,56.1591,56.1591,56.0905,56.0973,188296.0
2017-03-08 11:25:00,81.77,81.84,81.77,81.78,135163.0,56.0973,56.1453,56.0973,56.1042,135163.0
2017-03-08 11:30:00,81.79,81.8,81.68,81.74,143294.0,56.111,56.1179,56.0356,56.0767,143294.0
2017-03-08 11:35:00,81.75,81.76,81.67,81.71,120075.0,56.0836,56.0905,56.0287,56.0562,120075.0
2017-03-08 11:40:00,81.7,81.71,81.64,81.66,61763.0,56.0493,56.0562,56.0081,56.0219,61763.0
2017-03-08 11:45:00,81.66,81.69,81.61,81.68,138837.0,56.0219,56.0424,55.9876,56.0356,138837.0
2017-03-08 11:50:00,81.68,81.73,81.67,81.68,114110.0,56.0356,56.0699,56.0287,56.0356,114110.0
2017-03-08 11:55:00,81.68,81.69,81.62,81.63,71679.0,56.0356,56.0424,55.9944,56.0013,71679.0
2017-03-08 12:00:00,81.63,81.63,81.56,81.61,127253.0,56.0013,56.0013,55.9533,55.9876,127253.0
2017-03-08 12:05:00,81.61,81.62,81.46,81.46,195030.0,55.9876,55.9944,55.8847,55.8847,195030.0
2017-03-08 12:10:00,81.46,81.47,81.29,81.29,177857.0,55.8847,55.8915,55.768,55.768,177857.0
2017-03-08 12:15:00,81.29,81.32,81.29,81.29,117099.0,55.768,55.7886,55.768,55.768,117099.0
2017-03-08 12:20:00,81.3,81.3,81.21,81.29,193638.0,55.7749,55.7749,55.7131,55.768,193638.0
2017-03-08 12:25:00,81.28,81.34,81.27,81.29,111714.0,55.7612,55.8023,55.7543,55.768,111714.0
2017-03-08 12:30:00,81.29,81.31,81.23,81.3,151492.0,55.768,55.7817,55.7269,55.7749,151492.0
2017-03-08 12:35:00,81.3,81.3,81.24,81.26,68061.0,55.7749,55.7749,55.7337,55.7474,68061.0
2017-03-08 12:40:00,81.27,81.3,81.25,81.29,66671.0,55.7543,55.7749,55.7406,55.768,66671.0
2017-03-08 12:45:00,81.3,81.36,81.27,81.36,135977.0,55.7749,55.8161,55.7543,55.8161,135977.0
2017-03-08 12:50:00,81.36,81.38,81.32,81.33,88753.0,55.8161,55.8298,55.7886,55.7955,88753.0
2017-03-08 12:55:00,81.33,81.33,81.28,81.31,59278.0,55.7955,55.7955,55.7612,55.7817,59278.0
2017-03-08 13:00:00,81.31,81.35,81.27,81.28,112510.0,55.7817,55.8092,55.7543,55.7612,112510.0
2017-03-08 13:05:00,81.26,81.31,81.26,81.28,135790.0,55.7474,55.7817,55.7474,55.7612,135790.0
2017-03-08 13:10:00,81.27,81.3,81.26,81.29,95082.0,55.7543,55.7749,55.7474,55.768,95082.0
2017-03-08 13:15:00,81.29,81.34,81.27,81.32,114289.0,55.768,55.8023,55.7543,55.7886,114289.0
2017-03-08 13:20:00,81.33,81.33,81.25,81.27,64741.0,55.7955,55.7955,55.7406,55.7543,64741.0
2017-03-08 13:25:00,81.27,81.28,81.21,81.24,102929.0,55.7543,55.7612,55.7131,55.7337,102929.0
2017-03-08 13:30:00,81.24,81.3,81.23,81.29,88151.0,55.7337,55.7749,55.7269,55.768,88151.0
2017-03-08 13:35:00,81.29,81.3,81.27,81.28,88133.0,55.768,55.7749,55.7543,55.7612,88133.0
2017-03-08 13:40:00,81.29,81.29,81.24,81.24,63964.0,55.768,55.768,55.7337,55.7337,63964.0
2017-03-08 13:45:00,81.24,81.25,81.17,81.17,148524.0,55.7337,55.7406,55.6857,55.6857,148524.0
2017-03-08 13:50:00,81.17,81.18,81.12,81.13,106120.0,55.6857,55.6926,55.6514,55.6583,106120.0
2017-03-08 13:55:00,81.13,81.18,81.12,81.17,121803.0,55.6583,55.6926,55.6514,55.6857,121803.0
2017-03-08 14:00:00,81.17,81.22,81.16,81.19,80771.0,55.6857,55.72,55.6788,55.6994,80771.0
2017-03-08 14:05:00,81.2,81.24,81.16,81.23,125805.0,55.7063,55.7337,55.6788,55.7269,125805.0
2017-03-08 14:10:00,81.23,81.24,81.19,81.21,144794.0,55.7269,55.7337,55.6994,55.7131,144794.0
2017-03-08 14:15:00,81.21,81.25,81.17,81.21,135444.0,55.7131,55.7406,55.6857,55.7131,135444.0
2017-03-08 14:20:00,81.21,81.27,81.18,81.27,224423.0,55.7131,55.7543,55.6926,55.7543,224423.0
2017-03-08 14:25:00,81.27,81.33,81.19,81.33,89558.0,55.7543,55.7955,55.6994,55.7955,89558.0
2017-03-08 14:30:00,81.33,81.4,81.29,81.36,170831.0,55.7955,55.8435,55.768,55.8161,170831.0
2017-03-08 14:35:00,81.35,81.37,81.33,81.36,200078.0,55.8092,55.8229,55.7955,55.8161,200078.0
2017-03-08 14:40:00,81.36,81.43,81.33,81.36,126915.0,55.8161,55.8641,55.7955,55.8161,126915.0
2017-03-08 14:45:00,81.35,81.39,81.33,81.38,103828.0,55.8092,55.8366,55.7955,55.8298,103828.0
2017-03-08 14:50:00,81.39,81.47,81.38,81.39,121790.0,55.8366,55.8915,55.8298,55.8366,121790.0
2017-03-08 14:55:00,81.39,81.41,81.32,81.35,137938.0,55.8366,55.8504,55.7886,55.8092,137938.0
2017-03-08 15:00:00,81.36,81.4,81.32,81.36,194079.0,55.8161,55.8435,55.7886,55.8161,194079.0
2017-03-08 15:05:00,81.37,81.38,81.33,81.36,99855.0,55.8229,55.8298,55.7955,55.8161,99855.0
2017-03-08 15:10:00,81.36,81.38,81.31,81.35,191919.0,55.8161,55.8298,55.7817,55.8092,191919.0
2017-03-08 15:15:00,81.35,81.38,81.3,81.31,264886.0,55.8092,55.8298,55.7749,55.7817,264886.0
2017-03-08 15:20:00,81.32,81.35,81.27,81.31,139478.0,55.7886,55.8092,55.7543,55.7817,139478.0
2017-03-08 15:25:00,81.31,81.32,81.23,81.23,229218.0,55.7817,55.7886,55.7269,55.7269,229218.0
2017-03-08 15:30:00,81.23,81.25,81.12,81.19,298076.0,55.7269,55.7406,55.6514,55.6994,298076.0
2017-03-08 15:35:00,81.17,81.21,81.11,81.19,259293.0,55.6857,55.7131,55.6445,55.6994,259293.0
2017-03-08 15:40:00,81.2,81.22,81.15,81.21,334129.0,55.7063,55.72,55.672,55.7131,334129.0
2017-03-08 15:45:00,81.2,81.22,81.1,81.11,392180.0,55.7063,55.72,55.6377,55.6445,392180.0
2017-03-08 15:50:00,81.12,81.12,81.04,81.11,443710.0,55.6514,55.6514,55.5965,55.6445,443710.0
2017-03-08 15:55:00,81.11,81.17,81.01,81.03,901924.0,55.6445,55.6857,55.5759,55.5897,901924.0
2017-03-09 09:30:00,80.64,80.68,80.31,80.6,724872.0,55.3221,55.3495,55.0957,55.2947,724872.0
2017-03-09 09:35:00,80.59,80.63,80.41,80.58,287910.0,55.2878,55.3152,55.1643,55.2809,287910.0
2017-03-09 09:40:00,80.58,80.74,80.58,80.63,210220.0,55.2809,55.3907,55.2809,55.3152,210220.0
2017-03-09 09:45:00,80.63,80.68,80.4,80.44,249669.0,55.3152,55.3495,55.1575,55.1849,249669.0
2017-03-09 09:50:00,80.44,80.81,80.42,80.8,216994.0,55.1849,55.4387,55.1712,55.4319,216994.0
2017-03-09 09:55:00,80.8,80.8,80.56,80.57,157200.0,55.4319,55.4319,55.2672,55.2741,157200.0
2017-03-09 10:00:00,80.57,80.92,80.56,80.88,243167.0,55.2741,55.5142,55.2672,55.4868,243167.0
2017-03-09 10:05:00,80.88,81.04,80.87,81.02,152995.0,55.4868,55.5965,55.4799,55.5828,152995.0
2017-03-09 10:10:00,81.01,81.04,80.94,81.02,160477.0,55.5759,55.5965,55.5279,55.5828,160477.0
2017-03-09 10:15:00,81.02,81.07,80.93,80.99,128360.0,55.5828,55.6171,55.5211,55.5622,128360.0
2017-03-09 10:20:00,81.0,81.02,80.93,81.0,95965.0,55.5691,55.5828,55.5211,55.5691,95965.0
2017-03-09 10:25:00,81.01,81.04,80.95,81.03,132759.0,55.5759,55.5965,55.5348,55.5897,132759.0
2017-03-09 10:30:00,81.04,81.08,80.97,81.0,127194.0,55.5965,55.624,55.5485,55.5691,127194.0
2017-03-09 10:35:00,81.0,81.01,80.86,80.96,176095.0,55.5691,55.5759,55.473,55.5416,176095.0
2017-03-09 10:40:00,80.96,81.05,80.94,81.05,198782.0,55.5416,55.6034,55.5279,55.6034,198782.0
2017-03-09 10:45:00,81.04,81.16,80.97,81.14,198801.0,55.5965,55.6788,55.5485,55.6651,198801.0
2017-03-09 10:50:00,81.14,81.14,81.01,81.13,153062.0,55.6651,55.6651,55.5759,55.6583,153062.0
2017-03-09 10:55:00,81.12,81.22,81.1,81.21,172312.0,55.6514,55.72,55.6377,55.7131,172312.0
2017-03-09 11:00:00,81.22,81.33,81.21,81.3,182830.0,55.72,55.7955,55.7131,55.7749,182830.0
2017-03-09 11:05:00,81.31,81.35,81.21,81.28,202252.0,55.7817,55.8092,55.7131,55.7612,202252.0
2017-03-09 11:10:00,81.29,81.3,81.22,81.29,167560.0,55.768,55.7749,55.72,55.768,167560.0
2017-03-09 11:15:00,81.29,81.33,81.26,81.3,137099.0,55.768,55.7955,55.7474,55.7749,137099.0
2017-03-09 11:20:00,81.3,81.35,81.19,81.25,131586.0,55.7749,55.8092,55.6994,55.7406,131586.0
2017-03-09 11:25:00,81.24,81.26,81.16,81.16,154640.0,55.7337,55.7474,55.6788,55.6788,154640.0
2017-03-09 11:30:00,81.16,81.19,81.06,81.1,118219.0,55.6788,55.6994,55.6102,55.6377,118219.0
2017-03-09 11:35:00,81.1,81.2,81.08,81.15,129670.0,55.6377,55.7063,55.624,55.672,129670.0
2017-03-09 11:40:00,81.14,81.16,81.11,81.12,70584.0,55.6651,55.6788,55.6445,55.6514,70584.0
2017-03-09 11:45:00,81.12,81.16,81.04,81.05,118611.0,55.6514,55.6788,55.5965,55.6034,118611.0
2017-03-09 11:50:00,81.05,81.1,81.02,81.04,118857.0,55.6034,55.6377,55.5828,55.5965,118857.0
2017-03-09 11:55:00,81.05,81.08,81.01,81.06,80092.0,55.6034,55.624,55.5759,55.6102,80092.0
2017-03-09 12:00:00,81.06,81.13,81.06,81.11,72045.0,55.6102,55.6583,55.6102,55.6445,72045.0
2017-03-09 12:05:00,81.11,81.13,81.03,81.04,61491.0,55.6445,55.6583,55.5897,55.5965,61491.0
2017-03-09 12:10:00,81.03,81.06,81.01,81.02,51663.0,55.5897,55.6102,55.5759,55.5828,51663.0
2017-03-09 12:15:00,81.02,81.03,80.94,80.94,85226.0,55.5828,55.5897,55.5279,55.5279,85226.0
2017-03-09 12:20:00,80.95,80.98,80.93,80.98,48507.0,55.5348,55.5554,55.5211,55.5554,48507.0
2017-03-09 12:25:00,80.97,81.05,80.97,80.99,89490.0,55.5485,55.6034,55.5485,55.5622,89490.0
2017-03-09 12:30:00,80.98,81.01,80.9,80.91,66227.0,55.5554,55.5759,55.5005,55.5073,66227.0
2017-03-09 12:35:00,80.9,80.91,80.82,80.82,84671.0,55.5005,55.5073,55.4456,55.4456,84671.0
2017-03-09 12:40:00,80.82,80.85,80.79,80.83,106518.0,55.4456,55.4662,55.425,55.4525,106518.0
2017-03-09 12:45:00,80.83,80.89,80.82,80.87,61821.0,55.4525,55.4936,55.4456,55.4799,61821.0
2017-03-09 12:50:00,80.88,80.91,80.81,80.85,67176.0,55.4868,55.5073,55.4387,55.4662,67176.0
2017-03-09 12:55:00,80.85,80.89,80.83,80.86,67173.0,55.4662,55.4936,55.4525,55.473,67173.0
2017-03-09 13:00:00,80.86,80.98,80.85,80.98,73466.0,55.473,55.5554,55.4662,55.5554,73466.0
2017-03-09 13:05:00,80.98,80.98,80.92,80.94,63750.0,55.5554,55.5554,55.5142,55.5279,63750.0
2017-03-09 13:10:00,80.94,81.03,80.89,81.02,76811.0,55.5279,55.5897,55.4936,55.5828,76811.0
2017-03-09 13:15:00,81.02,81.05,80.98,80.99,42300.0,55.5828,55.6034,55.5554,55.5622,42300.0
2017-03-09 13:20:00,81.0,81.04,80.96,80.98,65265.0,55.5691,55.5965,55.5416,55.5554,65265.0
2017-03-09 13:25:00,80.99,81.05,80.96,81.04,69997.0,55.5622,55.6034,55.5416,55.5965,69997.0
2017-03-09 13:30:00,81.04,81.08,80.95,81.03,107115.0,55.5965,55.624,55.5348,55.5897,107115.0
2017-03-09 13:35:00,81.03,81.08,81.01,81.08,64175.0,55.5897,55.624,55.5759,55.624,64175.0
2017-03-09 13:40:00,81.08,81.09,81.01,81.08,62330.0,55.624,55.6308,55.5759,55.624,62330.0
2017-03-09 13:45:00,81.08,81.08,81.02,81.06,54237.0,55.624,55.624,55.5828,55.6102,54237.0
2017-03-09 13:50:00,81.07,81.09,81.03,81.08,74579.0,55.6171,55.6308,55.5897,55.624,74579.0
2017-03-09 13:55:00,81.06,81.07,80.99,81.0,56288.0,55.6102,55.6171,55.5622,55.5691,56288.0
2017-03-09 14:00:00,81.01,81.04,80.89,80.89,161618.0,55.5759,55.5965,55.4936,55.4936,161618.0
2017-03-09 14:05:00,80.9,80.95,80.86,80.94,156792.0,55.5005,55.5348,55.473,55.5279,156792.0
2017-03-09 14:10:00,80.93,80.93,80.79,80.85,127288.0,55.5211,55.5211,55.425,55.4662,127288.0
2017-03-09 14:15:00,80.84,80.96,80.81,80.95,121783.0,55.4593,55.5416,55.4387,55.5348,121783.0
2017-03-09 14:20:00,80.96,81.02,80.92,81.0,123196.0,55.5416,55.5828,55.5142,55.5691,123196.0
2017-03-09 14:25:00,81.0,81.03,80.94,80.98,96043.0,55.5691,55.5897,55.5279,55.5554,96043.0
2017-03-09 14:30:00,80.97,81.01,80.97,80.97,128003.0,55.5485,55.5759,55.5485,55.5485,128003.0
2017-03-09 14:35:00,80.97,80.99,80.87,80.94,110073.0,55.5485,55.5622,55.4799,55.5279,110073.0
2017-03-09 14:40:00,80.95,80.98,80.9,80.95,83857.0,55.5348,55.5554,55.5005,55.5348,83857.0
2017-03-09 14:45:00,80.95,80.98,80.91,80.96,85778.0,55.5348,55.5554,55.5073,55.5416,85778.0
2017-03-09 14:50:00,80.95,81.04,80.94,80.98,87278.0,55.5348,55.5965,55.5279,55.5554,87278.0
2017-03-09 14:55:00,80.98,81.13,80.97,81.11,145995.0,55.5554,55.6583,55.5485,55.6445,145995.0
2017-03-09 15:00:00,81.11,81.14,81.08,81.11,132882.0,55.6445,55.6651,55.624,55.6445,132882.0
2017-03-09 15:05:00,81.11,81.19,81.07,81.19,135668.0,55.6445,55.6994,55.6171,55.6994,135668.0
2017-03-09 15:10:00,81.19,81.3,81.18,81.27,190344.0,55.6994,55.7749,55.6926,55.7543,190344.0
2017-03-09 15:15:00,81.27,81.33,81.26,81.33,173790.0,55.7543,55.7955,55.7474,55.7955,173790.0
2017-03-09 15:20:00,81.33,81.39,81.3,81.37,194789.0,55.7955,55.8366,55.7749,55.8229,194789.0
2017-03-09 15:25:00,81.38,81.42,81.36,81.4,173089.0,55.8298,55.8572,55.8161,55.8435,173089.0
2017-03-09 15:30:00,81.4,81.52,81.39,81.51,200297.0,55.8435,55.9258,55.8366,55.919,200297.0
2017-03-09 15:35:00,81.51,81.57,81.47,81.54,246340.0,55.919,55.9601,55.8915,55.9395,246340.0
2017-03-09 15:40:00,81.54,81.58,81.48,81.55,273624.0,55.9395,55.967,55.8984,55.9464,273624.0
2017-03-09 15:45:00,81.55,81.61,81.54,81.59,256320.0,55.9464,55.9876,55.9395,55.9738,256320.0
2017-03-09 15:50:00,81.59,81.66,81.58,81.66,366537.0,55.9738,56.0219,55.967,56.0219,366537.0
2017-03-09 15:55:00,81.65,81.72,81.61,81.68,752222.0,56.015,56.063,55.9876,56.0356,752222.0
2017-03-10 09:30:00,82.43,82.47,81.85,81.9,689340.0,56.5501,56.5776,56.1522,56.1865,689340.0
2017-03-10 09:35:00,81.85,81.89,81.35,81.45,291221.0,56.1522,56.1797,55.8092,55.8778,291221.0
2017-03-10 09:40:00,81.47,81.52,81.26,81.28,199214.0,55.8915,55.9258,55.7474,55.7612,199214.0
2017-03-10 09:45:00,81.28,81.34,81.15,81.3,236940.0,55.7612,55.8023,55.672,55.7749,236940.0
2017-03-10 09:50:00,81.3,81.4,81.26,81.37,180176.0,55.7749,55.8435,55.7474,55.8229,180176.0
2017-03-10 09:55:00,81.37,81.43,81.34,81.42,213413.0,55.8229,55.8641,55.8023,55.8572,213413.0
2017-03-10 10:00:00,81.42,81.43,81.26,81.35,167304.0,55.8572,55.8641,55.7474,55.8092,167304.0
2017-03-10 10:05:00,81.36,81.48,81.32,81.46,128638.0,55.8161,55.8984,55.7886,55.8847,128638.0
2017-03-10 10:10:00,81.46,81.53,81.37,81.45,128837.0,55.8847,55.9327,55.8229,55.8778,128837.0
2017-03-10 10:15:00,81.45,81.59,81.45,81.56,191601.0,55.8778,55.9738,55.8778,55.9533,191601.0
2017-03-10 10:20:00,81.54,81.55,81.4,81.41,82699.0,55.9395,55.9464,55.8435,55.8504,82699.0
2017-03-10 10:25:00,81.4,81.4,81.27,81.32,159065.0,55.8435,55.8435,55.7543,55.7886,159065.0
2017-03-10 10:30:00,81.32,81.36,81.24,81.25,145245.0,55.7886,55.8161,55.7337,55.7406,145245.0
2017-03-10 10:35:00,81.24,81.34,81.2,81.28,143193.0,55.7337,55.8023,55.7063,55.7612,143193.0
2017-03-10 10:40:00,81.27,81.29,81.18,81.27,88467.0,55.7543,55.768,55.6926,55.7543,88467.0
2017-03-10 10:45:00,81.28,81.37,81.26,81.36,303621.0,55.7612,55.8229,55.7474,55.8161,303621.0
2017-03-10 10:50:00,81.37,81.41,81.35,81.38,98180.0,55.8229,55.8504,55.8092,55.8298,98180.0
2017-03-10 10:55:00,81.38,81.39,81.28,81.28,98839.0,55.8298,55.8366,55.7612,55.7612,98839.0
2017-03-10 11:00:00,81.28,81.37,81.26,81.27,108805.0,55.7612,55.8229,55.7474,55.7543,108805.0
2017-03-10 11:05:00,81.27,81.39,81.27,81.39,98009.0,55.7543,55.8366,55.7543,55.8366,98009.0
2017-03-10 11:10:00,81.38,81.4,81.3,81.39,80341.0,55.8298,55.8435,55.7749,55.8366,80341.0
2017-03-10 11:15:00,81.39,81.52,81.39,81.51,106161.0,55.8366,55.9258,55.8366,55.919,106161.0
2017-03-10 11:20:00,81.51,81.56,81.47,81.56,97498.0,55.919,55.9533,55.8915,55.9533,97498.0
2017-03-10 11:25:00,81.57,81.61,81.55,81.58,104873.0,55.9601,55.9876,55.9464,55.967,104873.0
2017-03-10 11:30:00,81.58,81.64,81.58,81.6,101196.0,55.967,56.0081,55.967,55.9807,101196.0
2017-03-10 11:35:00,81.61,81.66,81.56,81.63,98549.0,55.9876,56.0219,55.9533,56.0013,98549.0
2017-03-10 11:40:00,81.62,81.66,81.59,81.64,71399.0,55.9944,56.0219,55.9738,56.0081,71399.0
2017-03-10 11:45:00,81.63,81.7,81.59,81.67,111829.0,56.0013,56.0493,55.9738,56.0287,111829.0
2017-03-10 11:50:00,81.68,81.77,81.66,81.77,90525.0,56.0356,56.0973,56.0219,56.0973,90525.0
2017-03-10 11:55:00,81.77,81.78,81.73,81.75,111983.0,56.0973,56.1042,56.0699,56.0836,111983.0
2017-03-10 12:00:00,81.75,81.75,81.7,81.7,99643.0,56.0836,56.0836,56.0493,56.0493,99643.0
2017-03-10 12:05:00,81.7,81.71,81.64,81.68,50601.0,56.0493,56.0562,56.0081,56.0356,50601.0
2017-03-10 12:10:00,81.69,81.74,81.69,81.72,43589.0,56.0424,56.0767,56.0424,56.063,43589.0
2017-03-10 12:15:00,81.72,81.76,81.66,81.7,75699.0,56.063,56.0905,56.0219,56.0493,75699.0
2017-03-10 12:20:00,81.69,81.76,81.69,81.75,44163.0,56.0424,56.0905,56.0424,56.0836,44163.0
2017-03-10 12:25:00,81.75,81.76,81.69,81.73,49595.0,56.0836,56.0905,56.0424,56.0699,49595.0
2017-03-10 12:30:00,81.73,81.73,81.65,81.67,40365.0,56.0699,56.0699,56.015,56.0287,40365.0
2017-03-10 12:35:00,81.67,81.69,81.64,81.68,42452.0,56.0287,56.0424,56.0081,56.0356,42452.0
2017-03-10 12:40:00,81.69,81.69,81.63,81.64,65523.0,56.0424,56.0424,56.0013,56.0081,65523.0
2017-03-10 12:45:00,81.64,81.71,81.63,81.71,68262.0,56.0081,56.0562,56.0013,56.0562,68262.0
2017-03-10 12:50:00,81.72,81.72,81.47,81.57,118318.0,56.063,56.063,55.8915,55.9601,118318.0
2017-03-10 12:55:00,81.57,81.58,81.44,81.53,68347.0,55.9601,55.967,55.8709,55.9327,68347.0
2017-03-10 13:00:00,81.53,81.61,81.51,81.58,50299.0,55.9327,55.9876,55.919,55.967,50299.0
2017-03-10 13:05:00,81.58,81.59,81.47,81.54,63119.0,55.967,55.9738,55.8915,55.9395,63119.0
2017-03-10 13:10:00,81.55,81.61,81.5,81.56,73305.0,55.9464,55.9876,55.9121,55.9533,73305.0
2017-03-10 13:15:00,81.57,81.63,81.54,81.55,42162.0,55.9601,56.0013,55.9395,55.9464,42162.0
2017-03-10 13:20:00,81.55,81.63,81.55,81.61,48218.0,55.9464,56.0013,55.9464,55.9876,48218.0
2017-03-10 13:25:00,81.6,81.64,81.59,81.62,58546.0,55.9807,56.0081,55.9738,55.9944,58546.0
2017-03-10 13:30:00,81.63,81.65,81.57,81.58,55643.0,56.0013,56.015,55.9601,55.967,55643.0
2017-03-10 13:35:00,81.59,81.63,81.58,81.61,43947.0,55.9738,56.0013,55.967,55.9876,43947.0
2017-03-10 13:40:00,81.62,81.66,81.59,81.64,72170.0,55.9944,56.0219,55.9738,56.0081,72170.0
2017-03-10 13:45:00,81.64,81.72,81.63,81.69,93057.0,56.0081,56.063,56.0013,56.0424,93057.0
2017-03-10 13:50:00,81.69,81.74,81.67,81.73,60329.0,56.0424,56.0767,56.0287,56.0699,60329.0
2017-03-10 13:55:00,81.73,81.75,81.7,81.73,58757.0,56.0699,56.0836,56.0493,56.0699,58757.0
2017-03-10 14:00:00,81.73,81.76,81.63,81.68,52464.0,56.0699,56.0905,56.0013,56.0356,52464.0
2017-03-10 14:05:00,81.68,81.73,81.58,81.61,75401.0,56.0356,56.0699,55.967,55.9876,75401.0
2017-03-10 14:10:00,81.62,81.68,81.6,81.68,45865.0,55.9944,56.0356,55.9807,56.0356,45865.0
2017-03-10 14:15:00,81.68,81.74,81.66,81.71,53487.0,56.0356,56.0767,56.0219,56.0562,53487.0
2017-03-10 14:20:00,81.72,81.74,81.66,81.69,54730.0,56.063,56.0767,56.0219,56.0424,54730.0
2017-03-10 14:25:00,81.68,81.71,81.62,81.64,68082.0,56.0356,56.0562,55.9944,56.0081,68082.0
2017-03-10 14:30:00,81.64,81.64,81.59,81.63,37600.0,56.0081,56.0081,55.9738,56.0013,37600.0
2017-03-10 14:35:00,81.64,81.7,81.63,81.68,42235.0,56.0081,56.0493,56.0013,56.0356,42235.0
2017-03-10 14:40:00,81.67,81.69,81.66,81.69,46009.0,56.0287,56.0424,56.0219,56.0424,46009.0
2017-03-10 14:45:00,81.7,81.7,81.65,81.68,41217.0,56.0493,56.0493,56.015,56.0356,41217.0
2017-03-10 14:50:00,81.67,81.71,81.65,81.65,51786.0,56.0287,56.0562,56.015,56.015,51786.0
2017-03-10 14:55:00,81.66,81.7,81.65,81.69,39103.0,56.0219,56.0493,56.015,56.0424,39103.0
2017-03-10 15:00:00,81.69,81.72,81.66,81.66,68575.0,56.0424,56.063,56.0219,56.0219,68575.0
2017-03-10 15:05:00,81.66,81.69,81.65,81.66,50089.0,56.0219,56.0424,56.015,56.0219,50089.0
2017-03-10 15:10:00,81.66,81.69,81.65,81.67,55949.0,56.0219,56.0424,56.015,56.0287,55949.0
2017-03-10 15:15:00,81.67,81.71,81.67,81.7,70121.0,56.0287,56.0562,56.0287,56.0493,70121.0
2017-03-10 15:20:00,81.7,81.71,81.68,81.7,51917.0,56.0493,56.0562,56.0356,56.0493,51917.0
2017-03-10 15:25:00,81.7,81.72,81.66,81.7,109083.0,56.0493,56.063,56.0219,56.0493,109083.0
2017-03-10 15:30:00,81.7,81.71,81.67,81.69,75243.0,56.0493,56.0562,56.0287,56.0424,75243.0
2017-03-10 15:35:00,81.7,81.73,81.66,81.66,106907.0,56.0493,56.0699,56.0219,56.0219,106907.0
2017-03-10 15:40:00,81.67,81.68,81.59,81.62,99521.0,56.0287,56.0356,55.9738,55.9944,99521.0
2017-03-10 15:45:00,81.61,81.65,81.56,81.64,158022.0,55.9876,56.015,55.9533,56.0081,158022.0
2017-03-10 15:50:00,81.65,81.66,81.59,81.62,353540.0,56.015,56.0219,55.9738,55.9944,353540.0
2017-03-10 15:55:00,81.62,81.65,81.46,81.63,735093.0,55.9944,56.015,55.8847,56.0013,735093.0
2017-03-13 09:30:00,81.5,81.94,81.5,81.67,372429.0,55.9121,56.214,55.9121,56.0287,372429.0
2017-03-13 09:35:00,81.69,81.81,81.64,81.72,138925.0,56.0424,56.1248,56.0081,56.063,138925.0
2017-03-13 09:40:00,81.72,81.83,81.71,81.73,143462.0,56.063,56.1385,56.0562,56.0699,143462.0
2017-03-13 09:45:00,81.72,81.75,81.51,81.57,68018.0,56.063,56.0836,55.919,55.9601,68018.0
2017-03-13 09:50:00,81.57,81.58,81.4,81.42,180493.0,55.9601,55.967,55.8435,55.8572,180493.0
2017-03-13 09:55:00,81.42,81.49,81.4,81.47,113581.0,55.8572,55.9052,55.8435,55.8915,113581.0
2017-03-13 10:00:00,81.47,81.54,81.37,81.54,96024.0,55.8915,55.9395,55.8229,55.9395,96024.0
2017-03-13 10:05:00,81.54,81.56,81.44,81.45,110073.0,55.9395,55.9533,55.8709,55.8778,110073.0
2017-03-13 10:10:00,81.46,81.62,81.45,81.62,112725.0,55.8847,55.9944,55.8778,55.9944,112725.0
2017-03-13 10:15:00,81.62,81.64,81.54,81.63,119755.0,55.9944,56.0081,55.9395,56.0013,119755.0
2017-03-13 10:20:00,81.63,81.64,81.57,81.64,133395.0,56.0013,56.0081,55.9601,56.0081,133395.0
2017-03-13 10:25:00,81.63,81.66,81.59,81.62,84545.0,56.0013,56.0219,55.9738,55.9944,84545.0
2017-03-13 10:30:00,81.62,81.65,81.59,81.62,105813.0,55.9944,56.015,55.9738,55.9944,105813.0
2017-03-13 10:35:00,81.61,81.64,81.58,81.59,103366.0,55.9876,56.0081,55.967,55.9738,103366.0
2017-03-13 10:40:00,81.59,81.66,81.57,81.62,166477.0,55.9738,56.0219,55.9601,55.9944,166477.0
2017-03-13 10:45:00,81.62,81.63,81.59,81.6,155715.0,55.9944,56.0013,55.9738,55.9807,155715.0
2017-03-13 10:50:00,81.61,81.61,81.52,81.56,137547.0,55.9876,55.9876,55.9258,55.9533,137547.0
2017-03-13 10:55:00,81.56,81.61,81.54,81.6,81922.0,55.9533,55.9876,55.9395,55.9807,81922.0
2017-03-13 11:00:00,81.59,81.6,81.54,81.58,74404.0,55.9738,55.9807,55.9395,55.967,74404.0
2017-03-13 11:05:00,81.58,81.61,81.56,81.56,64904.0,55.967,55.9876,55.9533,55.9533,64904.0
2017-03-13 11:10:00,81.57,81.57,81.46,81.48,86496.0,55.9601,55.9601,55.8847,55.8984,86496.0
2017-03-13 11:15:00,81.48,81.48,81.39,81.47,99418.0,55.8984,55.8984,55.8366,55.8915,99418.0
2017-03-13 11:20:00,81.47,81.48,81.39,81.47,61253.0,55.8915,55.8984,55.8366,55.8915,61253.0
2017-03-13 11:25:00,81.47,81.47,81.35,81.38,75096.0,55.8915,55.8915,55.8092,55.8298,75096.0
2017-03-13 11:30:00,81.38,81.4,81.34,81.37,92247.0,55.8298,55.8435,55.8023,55.8229,92247.0
2017-03-13 11:35:00,81.36,81.38,81.27,81.38,107770.0,55.8161,55.8298,55.7543,55.8298,107770.0
2017-03-13 11:40:00,81.38,81.4,81.35,81.4,53152.0,55.8298,55.8435,55.8092,55.8435,53152.0
2017-03-13 11:45:00,81.39,81.43,81.38,81.39,58355.0,55.8366,55.8641,55.8298,55.8366,58355.0
2017-03-13 11:50:00,81.39,81.44,81.39,81.44,83876.0,55.8366,55.8709,55.8366,55.8709,83876.0
2017-03-13 11:55:00,81.44,81.45,81.41,81.42,69967.0,55.8709,55.8778,55.8504,55.8572,69967.0
2017-03-13 12:00:00,81.42,81.42,81.31,81.32,55584.0,55.8572,55.8572,55.7817,55.7886,55584.0
2017-03-13 12:05:00,81.33,81.35,81.29,81.3,42579.0,55.7955,55.8092,55.768,55.7749,42579.0
2017-03-13 12:10:00,81.3,81.34,81.29,81.32,58173.0,55.7749,55.8023,55.768,55.7886,58173.0
2017-03-13 12:15:00,81.31,81.32,81.27,81.28,54845.0,55.7817,55.7886,55.7543,55.7612,54845.0
2017-03-13 12:20:00,81.27,81.32,81.25,81.26,65767.0,55.7543,55.7886,55.7406,55.7474,65767.0
2017-03-13 12:25:00,81.27,81.31,81.26,81.28,74083.0,55.7543,55.7817,55.7474,55.7612,74083.0
2017-03-13 12:30:00,81.28,81.3,81.25,81.26,43778.0,55.7612,55.7749,55.7406,55.7474,43778.0
2017-03-13 12:35:00,81.26,81.28,81.21,81.27,87657.0,55.7474,55.7612,55.7131,55.7543,87657.0
2017-03-13 12:40:00,81.27,81.33,81.23,81.33,131622.0,55.7543,55.7955,55.7269,55.7955,131622.0
2017-03-13 12:45:00,81.32,81.35,81.27,81.28,66399.0,55.7886,55.8092,55.7543,55.7612,66399.0
2017-03-13 12:50:00,81.27,81.31,81.24,81.26,67043.0,55.7543,55.7817,55.7337,55.7474,67043.0
2017-03-13 12:55:00,81.26,81.28,81.2,81.21,45108.0,55.7474,55.7612,55.7063,55.7131,45108.0
2017-03-13 13:00:00,81.21,81.23,81.18,81.23,52959.0,55.7131,55.7269,55.6926,55.7269,52959.0
2017-03-13 13:05:00,81.22,81.23,81.18,81.21,69441.0,55.72,55.7269,55.6926,55.7131,69441.0
2017-03-13 13:10:00,81.22,81.24,81.16,81.19,58304.0,55.72,55.7337,55.6788,55.6994,58304.0
2017-03-13 13:15:00,81.2,81.22,81.18,81.2,32438.0,55.7063,55.72,55.6926,55.7063,32438.0
2017-03-13 13:20:00,81.2,81.22,81.15,81.19,44741.0,55.7063,55.72,55.672,55.6994,44741.0
2017-03-13 13:25:00,81.18,81.2,81.13,81.13,47045.0,55.6926,55.7063,55.6583,55.6583,47045.0
2017-03-13 13:30:00,81.14,81.16,81.13,81.15,47327.0,55.6651,55.6788,55.6583,55.672,47327.0
2017-03-13 13:35:00,81.16,81.18,81.14,81.17,41495.0,55.6788,55.6926,55.6651,55.6857,41495.0
2017-03-13 13:40:00,81.18,81.23,81.17,81.2,119966.0,55.6926,55.7269,55.6857,55.7063,119966.0
2017-03-13 13:45:00,81.2,81.22,81.19,81.2,60839.0,55.7063,55.72,55.6994,55.7063,60839.0
2017-03-13 13:50:00,81.19,81.21,81.16,81.17,65715.0,55.6994,55.7131,55.6788,55.6857,65715.0
2017-03-13 13:55:00,81.17,81.21,81.16,81.19,78199.0,55.6857,55.7131,55.6788,55.6994,78199.0
2017-03-13 14:00:00,81.19,81.19,81.15,81.15,37342.0,55.6994,55.6994,55.672,55.672,37342.0
2017-03-13 14:05:00,81.16,81.16,81.08,81.09,80545.0,55.6788,55.6788,55.624,55.6308,80545.0
2017-03-13 14:10:00,81.09,81.12,81.05,81.12,122763.0,55.6308,55.6514,55.6034,55.6514,122763.0
2017-03-13 14:15:00,81.11,81.14,81.1,81.11,53622.0,55.6445,55.6651,55.6377,55.6445,53622.0
2017-03-13 14:20:00,81.12,81.16,81.07,81.1,87596.0,55.6514,55.6788,55.6171,55.6377,87596.0
2017-03-13 14:25:00,81.1,81.11,81.06,81.09,119686.0,55.6377,55.6445,55.6102,55.6308,119686.0
2017-03-13 14:30:00,81.08,81.1,81.08,81.09,115351.0,55.624,55.6377,55.624,55.6308,115351.0
2017-03-13 14:35:00,81.1,81.15,81.09,81.11,79472.0,55.6377,55.672,55.6308,55.6445,79472.0
2017-03-13 14:40:00,81.12,81.16,81.11,81.13,67144.0,55.6514,55.6788,55.6445,55.6583,67144.0
2017-03-13 14:45:00,81.14,81.17,81.12,81.17,58879.0,55.6651,55.6857,55.6514,55.6857,58879.0
2017-03-13 14:50:00,81.17,81.19,81.14,81.19,52025.0,55.6857,55.6994,55.6651,55.6994,52025.0
2017-03-13 14:55:00,81.19,81.21,81.18,81.21,49345.0,55.6994,55.7131,55.6926,55.7131,49345.0
2017-03-13 15:00:00,81.2,81.21,81.18,81.19,32695.0,55.7063,55.7131,55.6926,55.6994,32695.0
2017-03-13 15:05:00,81.19,81.21,81.16,81.21,48281.0,55.6994,55.7131,55.6788,55.7131,48281.0
2017-03-13 15:10:00,81.21,81.23,81.18,81.2,69993.0,55.7131,55.7269,55.6926,55.7063,69993.0
2017-03-13 15:15:00,81.2,81.21,81.16,81.17,63507.0,55.7063,55.7131,55.6788,55.6857,63507.0
2017-03-13 15:20:00,81.17,81.22,81.16,81.22,74234.0,55.6857,55.72,55.6788,55.72,74234.0
2017-03-13 15:25:00,81.22,81.24,81.19,81.24,79683.0,55.72,55.7337,55.6994,55.7337,79683.0
2017-03-13 15:30:00,81.24,81.29,81.22,81.29,102904.0,55.7337,55.768,55.72,55.768,102904.0
2017-03-13 15:35:00,81.29,81.3,81.27,81.28,123626.0,55.768,55.7749,55.7543,55.7612,123626.0
2017-03-13 15:40:00,81.28,81.35,81.26,81.34,83103.0,55.7612,55.8092,55.7474,55.8023,83103.0
2017-03-13 15:45:00,81.34,81.4,81.33,81.38,195268.0,55.8023,55.8435,55.7955,55.8298,195268.0
2017-03-13 15:50:00,81.38,81.41,81.36,81.38,167948.0,55.8298,55.8504,55.8161,55.8298,167948.0
2017-03-13 15:55:00,81.39,81.5,81.37,81.43,641234.0,55.8366,55.9121,55.8229,55.8641,641234.0
2017-03-14 09:30:00,81.0,81.15,80.8,81.12,347221.0,55.5691,55.672,55.4319,55.6514,347221.0
2017-03-14 09:35:00,81.13,81.13,80.96,81.0,107719.0,55.6583,55.6583,55.5416,55.5691,107719.0
2017-03-14 09:40:00,80.99,81.04,80.88,80.88,138240.0,55.5622,55.5965,55.4868,55.4868,138240.0
2017-03-14 09:45:00,80.88,80.93,80.8,80.91,110255.0,55.4868,55.5211,55.4319,55.5073,110255.0
2017-03-14 09:50:00,80.92,80.94,80.72,80.9,141763.0,55.5142,55.5279,55.377,55.5005,141763.0
2017-03-14 09:55:00,80.9,80.94,80.87,80.9,135929.0,55.5005,55.5279,55.4799,55.5005,135929.0
2017-03-14 10:00:00,80.89,81.07,80.83,81.05,85937.0,55.4936,55.6171,55.4525,55.6034,85937.0
2017-03-14 10:05:00,81.04,81.13,80.97,81.04,126484.0,55.5965,55.6583,55.5485,55.5965,126484.0
2017-03-14 10:10:00,81.05,81.07,80.95,81.06,116770.0,55.6034,55.6171,55.5348,55.6102,116770.0
2017-03-14 10:15:00,81.06,81.06,80.76,80.78,104596.0,55.6102,55.6102,55.4044,55.4181,104596.0
2017-03-14 10:20:00,80.76,80.85,80.76,80.82,64246.0,55.4044,55.4662,55.4044,55.4456,64246.0
2017-03-14 10:25:00,80.81,80.82,80.71,80.71,108676.0,55.4387,55.4456,55.3701,55.3701,108676.0
2017-03-14 10:30:00,80.72,80.73,80.61,80.62,152481.0,55.377,55.3838,55.3015,55.3084,152481.0
2017-03-14 10:35:00,80.63,80.66,80.51,80.53,245709.0,55.3152,55.3358,55.2329,55.2466,245709.0
2017-03-14 10:40:00,80.53,80.58,80.45,80.46,421057.0,55.2466,55.2809,55.1918,55.1986,421057.0
2017-03-14 10:45:00,80.45,80.61,80.44,80.61,136692.0,55.1918,55.3015,55.1849,55.3015,136692.0
2017-03-14 10:50:00,80.61,80.74,80.6,80.63,161679.0,55.3015,55.3907,55.2947,55.3152,161679.0
2017-03-14 10:55:00,80.63,80.67,80.57,80.6,106236.0,55.3152,55.3427,55.2741,55.2947,106236.0
2017-03-14 11:00:00,80.61,80.73,80.6,80.68,137788.0,55.3015,55.3838,55.2947,55.3495,137788.0
2017-03-14 11:05:00,80.68,80.78,80.59,80.78,97812.0,55.3495,55.4181,55.2878,55.4181,97812.0
2017-03-14 11:10:00,80.78,80.78,80.64,80.69,79352.0,55.4181,55.4181,55.3221,55.3564,79352.0
2017-03-14 11:15:00,80.68,81.08,80.66,81.06,212199.0,55.3495,55.624,55.3358,55.6102,212199.0
2017-03-14 11:20:00,81.06,81.12,80.95,81.03,126596.0,55.6102,55.6514,55.5348,55.5897,126596.0
2017-03-14 11:25:00,81.03,81.21,81.03,81.2,201576.0,55.5897,55.7131,55.5897,55.7063,201576.0
2017-03-14 11:30:00,81.2,81.21,81.01,81.05,135473.0,55.7063,55.7131,55.5759,55.6034,135473.0
2017-03-14 11:35:00,81.06,81.09,81.0,81.08,86816.0,55.6102,55.6308,55.5691,55.624,86816.0
2017-03-14 11:40:00,81.08,81.17,81.08,81.1,98359.0,55.624,55.6857,55.624,55.6377,98359.0
2017-03-14 11:45:00,81.11,81.17,81.05,81.16,70951.0,55.6445,55.6857,55.6034,55.6788,70951.0
2017-03-14 11:50:00,81.17,81.23,81.15,81.15,97370.0,55.6857,55.7269,55.672,55.672,97370.0
2017-03-14 11:55:00,81.15,81.17,81.08,81.09,46028.0,55.672,55.6857,55.624,55.6308,46028.0
2017-03-14 12:00:00,81.1,81.12,81.0,81.03,59250.0,55.6377,55.6514,55.5691,55.5897,59250.0
2017-03-14 12:05:00,81.04,81.04,80.79,80.8,124227.0,55.5965,55.5965,55.425,55.4319,124227.0
2017-03-14 12:10:00,80.8,80.84,80.72,80.77,91866.0,55.4319,55.4593,55.377,55.4113,91866.0
2017-03-14 12:15:00,80.76,80.92,80.76,80.89,95135.0,55.4044,55.5142,55.4044,55.4936,95135.0
2017-03-14 12:20:00,80.9,80.98,80.83,80.91,111401.0,55.5005,55.5554,55.4525,55.5073,111401.0
2017-03-14 12:25:00,80.91,80.98,80.87,80.92,53455.0,55.5073,55.5554,55.4799,55.5142,53455.0
2017-03-14 12:30:00,80.92,80.98,80.88,80.88,117069.0,55.5142,55.5554,55.4868,55.4868,117069.0
2017-03-14 12:35:00,80.88,80.92,80.85,80.86,41414.0,55.4868,55.5142,55.4662,55.473,41414.0
2017-03-14 12:40:00,80.86,80.92,80.85,80.9,43843.0,55.473,55.5142,55.4662,55.5005,43843.0
2017-03-14 12:45:00,80.9,80.92,80.82,80.83,39726.0,55.5005,55.5142,55.4456,55.4525,39726.0
2017-03-14 12:50:00,80.83,80.84,80.79,80.83,38764.0,55.4525,55.4593,55.425,55.4525,38764.0
2017-03-14 12:55:00,80.83,80.86,80.8,80.82,55995.0,55.4525,55.473,55.4319,55.4456,55995.0
2017-03-14 13:00:00,80.83,80.88,80.79,80.88,79860.0,55.4525,55.4868,55.425,55.4868,79860.0
2017-03-14 13:05:00,80.87,80.9,80.82,80.83,78964.0,55.4799,55.5005,55.4456,55.4525,78964.0
2017-03-14 13:10:00,80.83,81.02,80.8,80.95,146182.0,55.4525,55.5828,55.4319,55.5348,146182.0
2017-03-14 13:15:00,80.95,81.01,80.9,80.93,74364.0,55.5348,55.5759,55.5005,55.5211,74364.0
2017-03-14 13:20:00,80.93,80.96,80.91,80.92,39644.0,55.5211,55.5416,55.5073,55.5142,39644.0
2017-03-14 13:25:00,80.92,81.0,80.89,80.98,74418.0,55.5142,55.5691,55.4936,55.5554,74418.0
2017-03-14 13:30:00,80.98,81.03,80.93,80.94,69222.0,55.5554,55.5897,55.5211,55.5279,69222.0
2017-03-14 13:35:00,80.94,80.94,80.83,80.83,80439.0,55.5279,55.5279,55.4525,55.4525,80439.0
2017-03-14 13:40:00,80.84,80.86,80.79,80.86,61478.0,55.4593,55.473,55.425,55.473,61478.0
2017-03-14 13:45:00,80.85,80.89,80.82,80.85,111000.0,55.4662,55.4936,55.4456,55.4662,111000.0
2017-03-14 13:50:00,80.86,80.89,80.85,80.86,43580.0,55.473,55.4936,55.4662,55.473,43580.0
2017-03-14 13:55:00,80.86,80.89,80.8,80.8,66948.0,55.473,55.4936,55.4319,55.4319,66948.0
2017-03-14 14:00:00,80.8,80.84,80.78,80.8,53684.0,55.4319,55.4593,55.4181,55.4319,53684.0
2017-03-14 14:05:00,80.81,80.84,80.8,80.84,65430.0,55.4387,55.4593,55.4319,55.4593,65430.0
2017-03-14 14:10:00,80.84,80.84,80.78,80.84,75683.0,55.4593,55.4593,55.4181,55.4593,75683.0
2017-03-14 14:15:00,80.84,80.88,80.8,80.88,83778.0,55.4593,55.4868,55.4319,55.4868,83778.0
2017-03-14 14:20:00,80.88,80.92,80.86,80.92,69273.0,55.4868,55.5142,55.473,55.5142,69273.0
2017-03-14 14:25:00,80.92,80.98,80.91,80.92,74903.0,55.5142,55.5554,55.5073,55.5142,74903.0
2017-03-14 14:30:00,80.92,80.95,80.89,80.94,81641.0,55.5142,55.5348,55.4936,55.5279,81641.0
2017-03-14 14:35:00,80.94,81.01,80.92,80.94,74884.0,55.5279,55.5759,55.5142,55.5279,74884.0
2017-03-14 14:40:00,80.95,80.98,80.92,80.96,54686.0,55.5348,55.5554,55.5142,55.5416,54686.0
2017-03-14 14:45:00,80.95,80.98,80.9,80.92,59253.0,55.5348,55.5554,55.5005,55.5142,59253.0
2017-03-14 14:50:00,80.92,80.94,80.9,80.91,78913.0,55.5142,55.5279,55.5005,55.5073,78913.0
2017-03-14 14:55:00,80.91,80.95,80.9,80.95,53339.0,55.5073,55.5348,55.5005,55.5348,53339.0
2017-03-14 15:00:00,80.95,80.99,80.91,80.97,81547.0,55.5348,55.5622,55.5073,55.5485,81547.0
2017-03-14 15:05:00,80.97,80.97,80.94,80.96,71011.0,55.5485,55.5485,55.5279,55.5416,71011.0
2017-03-14 15:10:00,80.97,80.97,80.91,80.92,57040.0,55.5485,55.5485,55.5073,55.5142,57040.0
2017-03-14 15:15:00,80.93,80.97,80.91,80.97,85770.0,55.5211,55.5485,55.5073,55.5485,85770.0
2017-03-14 15:20:00,80.97,80.99,80.94,80.97,121043.0,55.5485,55.5622,55.5279,55.5485,121043.0
2017-03-14 15:25:00,80.97,81.05,80.96,81.03,113496.0,55.5485,55.6034,55.5416,55.5897,113496.0
2017-03-14 15:30:00,81.03,81.07,81.02,81.07,85433.0,55.5897,55.6171,55.5828,55.6171,85433.0
2017-03-14 15:35:00,81.06,81.09,81.03,81.04,114157.0,55.6102,55.6308,55.5897,55.5965,114157.0
2017-03-14 15:40:00,81.05,81.1,81.01,81.09,142935.0,55.6034,55.6377,55.5759,55.6308,142935.0
2017-03-14 15:45:00,81.09,81.1,81.05,81.08,153643.0,55.6308,55.6377,55.6034,55.624,153643.0
2017-03-14 15:50:00,81.08,81.09,81.03,81.03,183664.0,55.624,55.6308,55.5897,55.5897,183664.0
2017-03-14 15:55:00,81.04,81.07,80.99,81.0,516557.0,55.5965,55.6171,55.5622,55.5691,516557.0
2017-03-15 09:30:00,81.35,81.4,81.13,81.14,380187.0,55.8092,55.8435,55.6583,55.6651,380187.0
2017-03-15 09:35:00,81.15,81.42,81.04,81.38,348953.0,55.672,55.8572,55.5965,55.8298,348953.0
2017-03-15 09:40:00,81.37,81.44,81.3,81.4,320868.0,55.8229,55.8709,55.7749,55.8435,320868.0
2017-03-15 09:45:00,81.41,81.44,81.31,81.36,140581.0,55.8504,55.8709,55.7817,55.8161,140581.0
2017-03-15 09:50:00,81.36,81.41,81.36,81.4,100098.0,55.8161,55.8504,55.8161,55.8435,100098.0
2017-03-15 09:55:00,81.39,81.41,81.26,81.28,84828.0,55.8366,55.8504,55.7474,55.7612,84828.0
2017-03-15 10:00:00,81.28,81.33,81.26,81.28,139853.0,55.7612,55.7955,55.7474,55.7612,139853.0
2017-03-15 10:05:00,81.28,81.33,81.27,81.3,112000.0,55.7612,55.7955,55.7543,55.7749,112000.0
2017-03-15 10:10:00,81.3,81.3,81.16,81.17,89811.0,55.7749,55.7749,55.6788,55.6857,89811.0
2017-03-15 10:15:00,81.17,81.28,81.17,81.25,81045.0,55.6857,55.7612,55.6857,55.7406,81045.0
2017-03-15 10:20:00,81.24,81.33,81.23,81.31,59506.0,55.7337,55.7955,55.7269,55.7817,59506.0
2017-03-15 10:25:00,81.32,81.38,81.27,81.38,123064.0,55.7886,55.8298,55.7543,55.8298,123064.0
2017-03-15 10:30:00,81.39,81.53,81.38,81.45,206332.0,55.8366,55.9327,55.8298,55.8778,206332.0
2017-03-15 10:35:00,81.44,81.52,81.44,81.48,150045.0,55.8709,55.9258,55.8709,55.8984,150045.0
2017-03-15 10:40:00,81.48,81.53,81.46,81.51,136165.0,55.8984,55.9327,55.8847,55.919,136165.0
2017-03-15 10:45:00,81.5,81.53,81.36,81.37,100140.0,55.9121,55.9327,55.8161,55.8229,100140.0
2017-03-15 10:50:00,81.38,81.41,81.33,81.34,79094.0,55.8298,55.8504,55.7955,55.8023,79094.0
2017-03-15 10:55:00,81.34,81.42,81.32,81.34,117430.0,55.8023,55.8572,55.7886,55.8023,117430.0
2017-03-15 11:00:00,81.34,81.42,81.33,81.39,70423.0,55.8023,55.8572,55.7955,55.8366,70423.0
2017-03-15 11:05:00,81.39,81.48,81.37,81.44,96797.0,55.8366,55.8984,55.8229,55.8709,96797.0
2017-03-15 11:10:00,81.44,81.44,81.3,81.32,75822.0,55.8709,55.8709,55.7749,55.7886,75822.0
2017-03-15 11:15:00,81.32,81.39,81.3,81.37,51365.0,55.7886,55.8366,55.7749,55.8229,51365.0
2017-03-15 11:20:00,81.37,81.41,81.35,81.4,55082.0,55.8229,55.8504,55.8092,55.8435,55082.0
2017-03-15 11:25:00,81.4,81.43,81.38,81.42,69291.0,55.8435,55.8641,55.8298,55.8572,69291.0
2017-03-15 11:30:00,81.42,81.45,81.41,81.45,84918.0,55.8572,55.8778,55.8504,55.8778,84918.0
2017-03-15 11:35:00,81.44,81.46,81.42,81.42,65503.0,55.8709,55.8847,55.8572,55.8572,65503.0
2017-03-15 11:40:00,81.42,81.46,81.41,81.45,43941.0,55.8572,55.8847,55.8504,55.8778,43941.0
2017-03-15 11:45:00,81.45,81.46,81.38,81.4,54070.0,55.8778,55.8847,55.8298,55.8435,54070.0
2017-03-15 11:50:00,81.39,81.4,81.35,81.35,77178.0,55.8366,55.8435,55.8092,55.8092,77178.0
2017-03-15 11:55:00,81.34,81.44,81.34,81.43,49823.0,55.8023,55.8709,55.8023,55.8641,49823.0
2017-03-15 12:00:00,81.43,81.45,81.38,81.43,49719.0,55.8641,55.8778,55.8298,55.8641,49719.0
2017-03-15 12:05:00,81.43,81.49,81.43,81.48,78013.0,55.8641,55.9052,55.8641,55.8984,78013.0
2017-03-15 12:10:00,81.48,81.49,81.43,81.45,48320.0,55.8984,55.9052,55.8641,55.8778,48320.0
2017-03-15 12:15:00,81.46,81.49,81.45,81.49,51829.0,55.8847,55.9052,55.8778,55.9052,51829.0
2017-03-15 12:20:00,81.49,81.51,81.47,81.51,43595.0,55.9052,55.919,55.8915,55.919,43595.0
2017-03-15 12:25:00,81.51,81.51,81.45,81.45,39617.0,55.919,55.919,55.8778,55.8778,39617.0
2017-03-15 12:30:00,81.46,81.52,81.45,81.5,50914.0,55.8847,55.9258,55.8778,55.9121,50914.0
2017-03-15 12:35:00,81.5,81.6,81.49,81.57,108976.0,55.9121,55.9807,55.9052,55.9601,108976.0
2017-03-15 12:40:00,81.58,81.6,81.53,81.57,48884.0,55.967,55.9807,55.9327,55.9601,48884.0
2017-03-15 12:45:00,81.57,81.59,81.5,81.57,54716.0,55.9601,55.9738,55.9121,55.9601,54716.0
2017-03-15 12:50:00,81.57,81.58,81.48,81.49,35675.0,55.9601,55.967,55.8984,55.9052,35675.0
2017-03-15 12:55:00,81.5,81.5,81.43,81.48,40084.0,55.9121,55.9121,55.8641,55.8984,40084.0
2017-03-15 13:00:00,81.48,81.51,81.45,81.46,51435.0,55.8984,55.919,55.8778,55.8847,51435.0
2017-03-15 13:05:00,81.47,81.47,81.42,81.42,39846.0,55.8915,55.8915,55.8572,55.8572,39846.0
2017-03-15 13:10:00,81.43,81.49,81.43,81.46,32722.0,55.8641,55.9052,55.8641,55.8847,32722.0
2017-03-15 13:15:00,81.46,81.49,81.44,81.45,39085.0,55.8847,55.9052,55.8709,55.8778,39085.0
2017-03-15 13:20:00,81.45,81.46,81.39,81.4,41310.0,55.8778,55.8847,55.8366,55.8435,41310.0
2017-03-15 13:25:00,81.39,81.47,81.38,81.44,44723.0,55.8366,55.8915,55.8298,55.8709,44723.0
2017-03-15 13:30:00,81.44,81.49,81.42,81.46,48271.0,55.8709,55.9052,55.8572,55.8847,48271.0
2017-03-15 13:35:00,81.46,81.47,81.42,81.44,40560.0,55.8847,55.8915,55.8572,55.8709,40560.0
2017-03-15 13:40:00,81.44,81.46,81.42,81.43,59999.0,55.8709,55.8847,55.8572,55.8641,59999.0
2017-03-15 13:45:00,81.43,81.44,81.39,81.42,42859.0,55.8641,55.8709,55.8366,55.8572,42859.0
2017-03-15 13:50:00,81.42,81.43,81.38,81.42,67490.0,55.8572,55.8641,55.8298,55.8572,67490.0
2017-03-15 13:55:00,81.41,81.45,81.33,81.36,75862.0,55.8504,55.8778,55.7955,55.8161,75862.0
2017-03-15 14:00:00,81.37,81.68,81.35,81.67,289443.0,55.8229,56.0356,55.8092,56.0287,289443.0
2017-03-15 14:05:00,81.66,81.71,81.6,81.61,151944.0,56.0219,56.0562,55.9807,55.9876,151944.0
2017-03-15 14:10:00,81.6,81.66,81.57,81.58,102536.0,55.9807,56.0219,55.9601,55.967,102536.0
2017-03-15 14:15:00,81.59,81.62,81.54,81.6,99093.0,55.9738,55.9944,55.9395,55.9807,99093.0
2017-03-15 14:20:00,81.61,81.71,81.6,81.66,105560.0,55.9876,56.0562,55.9807,56.0219,105560.0
2017-03-15 14:25:00,81.66,81.71,81.55,81.55,74252.0,56.0219,56.0562,55.9464,55.9464,74252.0
2017-03-15 14:30:00,81.56,81.59,81.47,81.55,87998.0,55.9533,55.9738,55.8915,55.9464,87998.0
2017-03-15 14:35:00,81.55,81.63,81.5,81.62,127580.0,55.9464,56.0013,55.9121,55.9944,127580.0
2017-03-15 14:40:00,81.62,81.67,81.58,81.64,129508.0,55.9944,56.0287,55.967,56.0081,129508.0
2017-03-15 14:45:00,81.64,81.84,81.63,81.77,255867.0,56.0081,56.1453,56.0013,56.0973,255867.0
2017-03-15 14:50:00,81.79,81.83,81.75,81.81,147573.0,56.111,56.1385,56.0836,56.1248,147573.0
2017-03-15 14:55:00,81.81,81.83,81.72,81.8,145522.0,56.1248,56.1385,56.063,56.1179,145522.0
2017-03-15 15:00:00,81.8,81.85,81.78,81.82,120512.0,56.1179,56.1522,56.1042,56.1316,120512.0
2017-03-15 15:05:00,81.81,81.91,81.8,81.87,136617.0,56.1248,56.1934,56.1179,56.1659,136617.0
2017-03-15 15:10:00,81.86,81.92,81.84,81.9,141366.0,56.1591,56.2002,56.1453,56.1865,141366.0
2017-03-15 15:15:00,81.9,81.94,81.86,81.9,141543.0,56.1865,56.214,56.1591,56.1865,141543.0
2017-03-15 15:20:00,81.89,81.93,81.85,81.89,148264.0,56.1797,56.2071,56.1522,56.1797,148264.0
2017-03-15 15:25:00,81.9,81.91,81.85,81.89,136348.0,56.1865,56.1934,56.1522,56.1797,136348.0
2017-03-15 15:30:00,81.9,81.99,81.88,81.97,199640.0,56.1865,56.2483,56.1728,56.2345,199640.0
2017-03-15 15:35:00,81.97,82.05,81.97,82.02,368962.0,56.2345,56.2894,56.2345,56.2688,368962.0
2017-03-15 15:40:00,82.02,82.04,81.97,81.98,179818.0,56.2688,56.2826,56.2345,56.2414,179818.0
2017-03-15 15:45:00,81.97,81.99,81.89,81.92,186559.0,56.2345,56.2483,56.1797,56.2002,186559.0
2017-03-15 15:50:00,81.92,82.03,81.91,82.02,258587.0,56.2002,56.2757,56.1934,56.2688,258587.0
2017-03-15 15:55:00,82.02,82.06,81.96,82.0,463641.0,56.2688,56.2963,56.2277,56.2551,463641.0
2017-03-16 09:30:00,82.03,82.15,81.78,81.92,292955.0,56.2757,56.358,56.1042,56.2002,292955.0
2017-03-16 09:35:00,81.91,81.96,81.76,81.88,138438.0,56.1934,56.2277,56.0905,56.1728,138438.0
2017-03-16 09:40:00,81.87,81.95,81.81,81.87,137834.0,56.1659,56.2208,56.1248,56.1659,137834.0
2017-03-16 09:45:00,81.87,81.9,81.81,81.82,125682.0,56.1659,56.1865,56.1248,56.1316,125682.0
2017-03-16 09:50:00,81.82,81.89,81.75,81.85,89546.0,56.1316,56.1797,56.0836,56.1522,89546.0
2017-03-16 09:55:00,81.84,81.84,81.69,81.8,98749.0,56.1453,56.1453,56.0424,56.1179,98749.0
2017-03-16 10:00:00,81.82,81.91,81.8,81.89,91594.0,56.1316,56.1934,56.1179,56.1797,91594.0
2017-03-16 10:05:00,81.89,81.97,81.87,81.92,129773.0,56.1797,56.2345,56.1659,56.2002,129773.0
2017-03-16 10:10:00,81.91,81.93,81.71,81.74,150367.0,56.1934,56.2071,56.0562,56.0767,150367.0
2017-03-16 10:15:00,81.74,81.79,81.71,81.76,100249.0,56.0767,56.111,56.0562,56.0905,100249.0
2017-03-16 10:20:00,81.75,81.82,81.7,81.8,121006.0,56.0836,56.1316,56.0493,56.1179,121006.0
2017-03-16 10:25:00,81.81,81.88,81.78,81.88,113920.0,56.1248,56.1728,56.1042,56.1728,113920.0
2017-03-16 10:30:00,81.87,81.92,81.86,81.91,67570.0,56.1659,56.2002,56.1591,56.1934,67570.0
2017-03-16 10:35:00,81.9,81.95,81.89,81.9,130099.0,56.1865,56.2208,56.1797,56.1865,130099.0
2017-03-16 10:40:00,81.9,81.98,81.87,81.98,111550.0,56.1865,56.2414,56.1659,56.2414,111550.0
2017-03-16 10:45:00,81.98,82.01,81.92,81.99,129029.0,56.2414,56.262,56.2002,56.2483,129029.0
2017-03-16 10:50:00,81.99,82.0,81.86,81.93,89940.0,56.2483,56.2551,56.1591,56.2071,89940.0
2017-03-16 10:55:00,81.93,81.94,81.77,81.77,137160.0,56.2071,56.214,56.0973,56.0973,137160.0
2017-03-16 11:00:00,81.76,81.79,81.67,81.76,155910.0,56.0905,56.111,56.0287,56.0905,155910.0
2017-03-16 11:05:00,81.75,81.88,81.71,81.88,74820.0,56.0836,56.1728,56.0562,56.1728,74820.0
2017-03-16 11:10:00,81.88,81.88,81.81,81.87,78474.0,56.1728,56.1728,56.1248,56.1659,78474.0
2017-03-16 11:15:00,81.86,81.87,81.74,81.75,64464.0,56.1591,56.1659,56.0767,56.0836,64464.0
2017-03-16 11:20:00,81.75,81.8,81.72,81.74,61551.0,56.0836,56.1179,56.063,56.0767,61551.0
2017-03-16 11:25:00,81.73,81.8,81.71,81.75,46974.0,56.0699,56.1179,56.0562,56.0836,46974.0
2017-03-16 11:30:00,81.76,81.84,81.76,81.79,54680.0,56.0905,56.1453,56.0905,56.111,54680.0
2017-03-16 11:35:00,81.8,81.85,81.76,81.79,90565.0,56.1179,56.1522,56.0905,56.111,90565.0
2017-03-16 11:40:00,81.8,81.93,81.79,81.92,117646.0,56.1179,56.2071,56.111,56.2002,117646.0
2017-03-16 11:45:00,81.92,81.97,81.89,81.97,117636.0,56.2002,56.2345,56.1797,56.2345,117636.0
2017-03-16 11:50:00,81.96,81.99,81.92,81.93,112104.0,56.2277,56.2483,56.2002,56.2071,112104.0
2017-03-16 11:55:00,81.94,82.0,81.91,81.97,63269.0,56.214,56.2551,56.1934,56.2345,63269.0
2017-03-16 12:00:00,81.97,81.99,81.91,81.92,58093.0,56.2345,56.2483,56.1934,56.2002,58093.0
2017-03-16 12:05:00,81.91,81.94,81.85,81.9,71519.0,56.1934,56.214,56.1522,56.1865,71519.0
2017-03-16 12:10:00,81.89,81.91,81.87,81.89,48951.0,56.1797,56.1934,56.1659,56.1797,48951.0
2017-03-16 12:15:00,81.89,81.93,81.87,81.93,53783.0,56.1797,56.2071,56.1659,56.2071,53783.0
2017-03-16 12:20:00,81.92,81.96,81.89,81.92,45936.0,56.2002,56.2277,56.1797,56.2002,45936.0
2017-03-16 12:25:00,81.92,81.98,81.91,81.93,56355.0,56.2002,56.2414,56.1934,56.2071,56355.0
2017-03-16 12:30:00,81.92,81.95,81.89,81.94,50146.0,56.2002,56.2208,56.1797,56.214,50146.0
2017-03-16 12:35:00,81.95,81.96,81.89,81.89,48124.0,56.2208,56.2277,56.1797,56.1797,48124.0
2017-03-16 12:40:00,81.89,81.95,81.89,81.94,50958.0,56.1797,56.2208,56.1797,56.214,50958.0
2017-03-16 12:45:00,81.95,81.99,81.93,81.95,49354.0,56.2208,56.2483,56.2071,56.2208,49354.0
2017-03-16 12:50:00,81.96,81.98,81.94,81.96,35058.0,56.2277,56.2414,56.214,56.2277,35058.0
2017-03-16 12:55:00,81.97,82.01,81.94,81.96,66742.0,56.2345,56.262,56.214,56.2277,66742.0
2017-03-16 13:00:00,81.95,82.0,81.93,81.98,45599.0,56.2208,56.2551,56.2071,56.2414,45599.0
2017-03-16 13:05:00,81.98,82.0,81.94,81.94,60770.0,56.2414,56.2551,56.214,56.214,60770.0
2017-03-16 13:10:00,81.95,81.98,81.92,81.98,44261.0,56.2208,56.2414,56.2002,56.2414,44261.0
2017-03-16 13:15:00,81.97,82.04,81.95,82.04,112832.0,56.2345,56.2826,56.2208,56.2826,112832.0
2017-03-16 13:20:00,82.04,82.06,82.01,82.04,49259.0,56.2826,56.2963,56.262,56.2826,49259.0
2017-03-16 13:25:00,82.04,82.05,82.0,82.02,50406.0,56.2826,56.2894,56.2551,56.2688,50406.0
2017-03-16 13:30:00,82.03,82.08,82.0,82.03,70810.0,56.2757,56.31,56.2551,56.2757,70810.0
2017-03-16 13:35:00,82.03,82.03,81.97,82.02,33199.0,56.2757,56.2757,56.2345,56.2688,33199.0
2017-03-16 13:40:00,82.02,82.14,81.99,82.14,125366.0,56.2688,56.3512,56.2483,56.3512,125366.0
2017-03-16 13:45:00,82.14,82.18,82.11,82.16,100993.0,56.3512,56.3786,56.3306,56.3649,100993.0
2017-03-16 13:50:00,82.16,82.2,82.15,82.2,106555.0,56.3649,56.3923,56.358,56.3923,106555.0
2017-03-16 13:55:00,82.2,82.2,82.11,82.12,64385.0,56.3923,56.3923,56.3306,56.3374,64385.0
2017-03-16 14:00:00,82.11,82.16,82.09,82.1,55660.0,56.3306,56.3649,56.3169,56.3237,55660.0
2017-03-16 14:05:00,82.11,82.14,82.1,82.12,57262.0,56.3306,56.3512,56.3237,56.3374,57262.0
2017-03-16 14:10:00,82.13,82.14,82.08,82.13,79639.0,56.3443,56.3512,56.31,56.3443,79639.0
2017-03-16 14:15:00,82.13,82.13,82.03,82.03,66164.0,56.3443,56.3443,56.2757,56.2757,66164.0
2017-03-16 14:20:00,82.03,82.07,81.96,82.06,68033.0,56.2757,56.3031,56.2277,56.2963,68033.0
2017-03-16 14:25:00,82.06,82.1,82.05,82.09,50188.0,56.2963,56.3237,56.2894,56.3169,50188.0
2017-03-16 14:30:00,82.08,82.11,82.06,82.09,75067.0,56.31,56.3306,56.2963,56.3169,75067.0
2017-03-16 14:35:00,82.09,82.12,82.08,82.09,40891.0,56.3169,56.3374,56.31,56.3169,40891.0
2017-03-16 14:40:00,82.09,82.1,81.99,81.99,86664.0,56.3169,56.3237,56.2483,56.2483,86664.0
2017-03-16 14:45:00,81.99,81.99,81.93,81.98,85602.0,56.2483,56.2483,56.2071,56.2414,85602.0
2017-03-16 14:50:00,81.98,82.04,81.98,82.02,74038.0,56.2414,56.2826,56.2414,56.2688,74038.0
2017-03-16 14:55:00,82.02,82.06,82.0,82.04,64208.0,56.2688,56.2963,56.2551,56.2826,64208.0
2017-03-16 15:00:00,82.03,82.05,81.98,82.04,75230.0,56.2757,56.2894,56.2414,56.2826,75230.0
2017-03-16 15:05:00,82.04,82.04,81.99,82.0,79756.0,56.2826,56.2826,56.2483,56.2551,79756.0
2017-03-16 15:10:00,82.0,82.01,81.96,81.96,80400.0,56.2551,56.262,56.2277,56.2277,80400.0
2017-03-16 15:15:00,81.96,82.02,81.96,82.0,57666.0,56.2277,56.2688,56.2277,56.2551,57666.0
2017-03-16 15:20:00,82.0,82.03,82.0,82.02,84346.0,56.2551,56.2757,56.2551,56.2688,84346.0
2017-03-16 15:25:00,82.02,82.03,81.96,81.98,94196.0,56.2688,56.2757,56.2277,56.2414,94196.0
2017-03-16 15:30:00,81.99,82.0,81.96,81.99,118272.0,56.2483,56.2551,56.2277,56.2483,118272.0
2017-03-16 15:35:00,81.99,82.01,81.96,81.98,116284.0,56.2483,56.262,56.2277,56.2414,116284.0
2017-03-16 15:40:00,81.98,82.01,81.95,81.98,144054.0,56.2414,56.262,56.2208,56.2414,144054.0
2017-03-16 15:45:00,81.98,81.99,81.93,81.97,152753.0,56.2414,56.2483,56.2071,56.2345,152753.0
2017-03-16 15:50:00,81.97,81.98,81.9,81.92,204726.0,56.2345,56.2414,56.1865,56.2002,204726.0
2017-03-16 15:55:00,81.93,82.08,81.92,82.06,659011.0,56.2071,56.31,56.2002,56.2963,659011.0
2017-03-17 09:30:00,82.03,82.08,81.82,81.85,4847622.0,56.2757,56.31,56.1316,56.1522,4847622.0
2017-03-17 09:35:00,81.87,82.08,81.84,81.92,86804.0,56.1659,56.31,56.1453,56.2002,86804.0
2017-03-17 09:40:00,81.92,82.09,81.88,82.09,110195.0,56.2002,56.3169,56.1728,56.3169,110195.0
2017-03-17 09:45:00,82.09,82.17,82.06,82.15,121791.0,56.3169,56.3717,56.2963,56.358,121791.0
2017-03-17 09:50:00,82.15,82.19,82.12,82.16,93124.0,56.358,56.3855,56.3374,56.3649,93124.0
2017-03-17 09:55:00,82.15,82.17,82.04,82.09,82579.0,56.358,56.3717,56.2826,56.3169,82579.0
2017-03-17 10:00:00,82.1,82.1,81.97,81.99,90847.0,56.3237,56.3237,56.2345,56.2483,90847.0
2017-03-17 10:05:00,81.99,82.05,81.9,82.05,119232.0,56.2483,56.2894,56.1865,56.2894,119232.0
2017-03-17 10:10:00,82.05,82.11,82.02,82.05,129496.0,56.2894,56.3306,56.2688,56.2894,129496.0
2017-03-17 10:15:00,82.05,82.2,82.03,82.1,186017.0,56.2894,56.3923,56.2757,56.3237,186017.0
2017-03-17 10:20:00,82.09,82.22,82.09,82.22,94132.0,56.3169,56.406,56.3169,56.406,94132.0
2017-03-17 10:25:00,82.22,82.26,82.19,82.2,107791.0,56.406,56.4335,56.3855,56.3923,107791.0
2017-03-17 10:30:00,82.21,82.22,82.15,82.18,81026.0,56.3992,56.406,56.358,56.3786,81026.0
2017-03-17 10:35:00,82.19,82.19,82.09,82.11,55508.0,56.3855,56.3855,56.3169,56.3306,55508.0
2017-03-17 10:40:00,82.1,82.11,82.02,82.09,86095.0,56.3237,56.3306,56.2688,56.3169,86095.0
2017-03-17 10:45:00,82.09,82.11,82.07,82.09,87331.0,56.3169,56.3306,56.3031,56.3169,87331.0
2017-03-17 10:50:00,82.1,82.13,82.07,82.08,93819.0,56.3237,56.3443,56.3031,56.31,93819.0
2017-03-17 10:55:00,82.08,82.2,82.08,82.2,82726.0,56.31,56.3923,56.31,56.3923,82726.0
2017-03-17 11:00:00,82.19,82.2,82.11,82.15,80274.0,56.3855,56.3923,56.3306,56.358,80274.0
2017-03-17 11:05:00,82.15,82.16,82.09,82.1,63936.0,56.358,56.3649,56.3169,56.3237,63936.0
2017-03-17 11:10:00,82.1,82.13,82.07,82.11,67752.0,56.3237,56.3443,56.3031,56.3306,67752.0
2017-03-17 11:15:00,82.12,82.12,82.08,82.09,49349.0,56.3374,56.3374,56.31,56.3169,49349.0
2017-03-17 11:20:00,82.1,82.16,82.09,82.14,67038.0,56.3237,56.3649,56.3169,56.3512,67038.0
2017-03-17 11:25:00,82.15,82.16,82.11,82.14,62532.0,56.358,56.3649,56.3306,56.3512,62532.0
2017-03-17 11:30:00,82.14,82.17,82.12,82.12,62489.0,56.3512,56.3717,56.3374,56.3374,62489.0
2017-03-17 11:35:00,82.12,82.13,82.04,82.08,81220.0,56.3374,56.3443,56.2826,56.31,81220.0
2017-03-17 11:40:00,82.08,82.17,82.07,82.15,90136.0,56.31,56.3717,56.3031,56.358,90136.0
2017-03-17 11:45:00,82.16,82.17,82.11,82.12,45766.0,56.3649,56.3717,56.3306,56.3374,45766.0
2017-03-17 11:50:00,82.12,82.13,82.05,82.08,92454.0,56.3374,56.3443,56.2894,56.31,92454.0
2017-03-17 11:55:00,82.08,82.15,82.06,82.15,78950.0,56.31,56.358,56.2963,56.358,78950.0
2017-03-17 12:00:00,82.15,82.15,82.08,82.1,34252.0,56.358,56.358,56.31,56.3237,34252.0
2017-03-17 12:05:00,82.11,82.12,82.08,82.08,40260.0,56.3306,56.3374,56.31,56.31,40260.0
2017-03-17 12:10:00,82.08,82.11,82.07,82.09,26731.0,56.31,56.3306,56.3031,56.3169,26731.0
2017-03-17 12:15:00,82.09,82.12,82.06,82.06,40596.0,56.3169,56.3374,56.2963,56.2963,40596.0
2017-03-17 12:20:00,82.06,82.06,82.02,82.02,29642.0,56.2963,56.2963,56.2688,56.2688,29642.0
2017-03-17 12:25:00,82.02,82.08,82.02,82.03,60823.0,56.2688,56.31,56.2688,56.2757,60823.0
2017-03-17 12:30:00,82.02,82.08,82.01,82.07,45734.0,56.2688,56.31,56.262,56.3031,45734.0
2017-03-17 12:35:00,82.07,82.09,82.05,82.07,41948.0,56.3031,56.3169,56.2894,56.3031,41948.0
2017-03-17 12:40:00,82.06,82.07,82.0,82.03,50949.0,56.2963,56.3031,56.2551,56.2757,50949.0
2017-03-17 12:45:00,82.03,82.05,82.01,82.04,40028.0,56.2757,56.2894,56.262,56.2826,40028.0
2017-03-17 12:50:00,82.04,82.04,82.0,82.01,38070.0,56.2826,56.2826,56.2551,56.262,38070.0
2017-03-17 12:55:00,82.01,82.02,81.99,82.0,38802.0,56.262,56.2688,56.2483,56.2551,38802.0
2017-03-17 13:00:00,82.0,82.02,81.96,81.98,40672.0,56.2551,56.2688,56.2277,56.2414,40672.0
2017-03-17 13:05:00,81.98,81.98,81.92,81.94,55030.0,56.2414,56.2414,56.2002,56.214,55030.0
2017-03-17 13:10:00,81.95,81.95,81.86,81.88,54557.0,56.2208,56.2208,56.1591,56.1728,54557.0
2017-03-17 13:15:00,81.88,82.01,81.88,81.98,60117.0,56.1728,56.262,56.1728,56.2414,60117.0
2017-03-17 13:20:00,81.98,82.01,81.97,81.98,41513.0,56.2414,56.262,56.2345,56.2414,41513.0
2017-03-17 13:25:00,81.99,82.04,81.97,81.99,38247.0,56.2483,56.2826,56.2345,56.2483,38247.0
2017-03-17 13:30:00,81.99,82.0,81.95,81.95,39352.0,56.2483,56.2551,56.2208,56.2208,39352.0
2017-03-17 13:35:00,81.95,82.0,81.94,81.97,34590.0,56.2208,56.2551,56.214,56.2345,34590.0
2017-03-17 13:40:00,81.96,81.97,81.93,81.94,40740.0,56.2277,56.2345,56.2071,56.214,40740.0
2017-03-17 13:45:00,81.94,81.99,81.92,81.99,35319.0,56.214,56.2483,56.2002,56.2483,35319.0
2017-03-17 13:50:00,81.98,82.01,81.97,82.0,35393.0,56.2414,56.262,56.2345,56.2551,35393.0
2017-03-17 13:55:00,82.01,82.01,81.94,81.96,48075.0,56.262,56.262,56.214,56.2277,48075.0
2017-03-17 14:00:00,81.97,81.97,81.93,81.97,52511.0,56.2345,56.2345,56.2071,56.2345,52511.0
2017-03-17 14:05:00,81.97,82.01,81.96,81.98,48130.0,56.2345,56.262,56.2277,56.2414,48130.0
2017-03-17 14:10:00,81.98,82.08,81.98,82.07,92378.0,56.2414,56.31,56.2414,56.3031,92378.0
2017-03-17 14:15:00,82.06,82.1,82.04,82.08,69151.0,56.2963,56.3237,56.2826,56.31,69151.0
2017-03-17 14:20:00,82.08,82.08,82.03,82.06,60474.0,56.31,56.31,56.2757,56.2963,60474.0
2017-03-17 14:25:00,82.05,82.06,82.01,82.05,66923.0,56.2894,56.2963,56.262,56.2894,66923.0
2017-03-17 14:30:00,82.06,82.06,81.99,82.01,87654.0,56.2963,56.2963,56.2483,56.262,87654.0
2017-03-17 14:35:00,82.0,82.05,82.0,82.01,73866.0,56.2551,56.2894,56.2551,56.262,73866.0
2017-03-17 14:40:00,82.02,82.08,82.02,82.05,103368.0,56.2688,56.31,56.2688,56.2894,103368.0
2017-03-17 14:45:00,82.05,82.1,82.05,82.1,82860.0,56.2894,56.3237,56.2894,56.3237,82860.0
2017-03-17 14:50:00,82.1,82.11,82.04,82.06,90208.0,56.3237,56.3306,56.2826,56.2963,90208.0
2017-03-17 14:55:00,82.06,82.1,82.06,82.07,60090.0,56.2963,56.3237,56.2963,56.3031,60090.0
2017-03-17 15:00:00,82.07,82.09,82.05,82.09,84813.0,56.3031,56.3169,56.2894,56.3169,84813.0
2017-03-17 15:05:00,82.09,82.11,82.05,82.1,97304.0,56.3169,56.3306,56.2894,56.3237,97304.0
2017-03-17 15:10:00,82.1,82.15,82.08,82.11,98230.0,56.3237,56.358,56.31,56.3306,98230.0
2017-03-17 15:15:00,82.11,82.16,82.1,82.14,84917.0,56.3306,56.3649,56.3237,56.3512,84917.0
2017-03-17 15:20:00,82.13,82.16,82.1,82.11,97643.0,56.3443,56.3649,56.3237,56.3306,97643.0
2017-03-17 15:25:00,82.1,82.15,82.09,82.13,132883.0,56.3237,56.358,56.3169,56.3443,132883.0
2017-03-17 15:30:00,82.14,82.14,82.07,82.09,104454.0,56.3512,56.3512,56.3031,56.3169,104454.0
2017-03-17 15:35:00,82.08,82.12,82.04,82.09,124694.0,56.31,56.3374,56.2826,56.3169,124694.0
2017-03-17 15:40:00,82.09,82.14,82.06,82.08,197260.0,56.3169,56.3512,56.2963,56.31,197260.0
2017-03-17 15:45:00,82.07,82.17,82.06,82.11,297281.0,56.3031,56.3717,56.2963,56.3306,297281.0
2017-03-17 15:50:00,82.11,82.18,82.07,82.07,260782.0,56.3306,56.3786,56.3031,56.3031,260782.0
2017-03-17 15:55:00,82.08,82.09,81.97,81.98,643639.0,56.31,56.3169,56.2345,56.2414,643639.0
2017-03-20 09:30:00,81.72,81.78,81.44,81.54,272608.0,56.063,56.1042,55.8709,55.9395,272608.0
2017-03-20 09:35:00,81.52,81.75,81.51,81.67,82396.0,55.9258,56.0836,55.919,56.0287,82396.0
2017-03-20 09:40:00,81.66,81.71,81.53,81.56,169662.0,56.0219,56.0562,55.9327,55.9533,169662.0
2017-03-20 09:45:00,81.56,81.58,81.5,81.56,83978.0,55.9533,55.967,55.9121,55.9533,83978.0
2017-03-20 09:50:00,81.56,81.56,81.49,81.52,67921.0,55.9533,55.9533,55.9052,55.9258,67921.0
2017-03-20 09:55:00,81.53,81.53,81.46,81.48,54618.0,55.9327,55.9327,55.8847,55.8984,54618.0
2017-03-20 10:00:00,81.48,81.57,81.47,81.56,68274.0,55.8984,55.9601,55.8915,55.9533,68274.0
2017-03-20 10:05:00,81.57,81.62,81.54,81.58,73752.0,55.9601,55.9944,55.9395,55.967,73752.0
2017-03-20 10:10:00,81.57,81.62,81.55,81.56,49824.0,55.9601,55.9944,55.9464,55.9533,49824.0
2017-03-20 10:15:00,81.56,81.58,81.53,81.56,56197.0,55.9533,55.967,55.9327,55.9533,56197.0
2017-03-20 10:20:00,81.56,81.57,81.47,81.51,76794.0,55.9533,55.9601,55.8915,55.919,76794.0
2017-03-20 10:25:00,81.51,81.66,81.49,81.66,93770.0,55.919,56.0219,55.9052,56.0219,93770.0
2017-03-20 10:30:00,81.66,81.7,81.64,81.67,123990.0,56.0219,56.0493,56.0081,56.0287,123990.0
2017-03-20 10:35:00,81.67,81.74,81.66,81.73,82763.0,56.0287,56.0767,56.0219,56.0699,82763.0
2017-03-20 10:40:00,81.73,81.75,81.69,81.71,95794.0,56.0699,56.0836,56.0424,56.0562,95794.0
2017-03-20 10:45:00,81.7,81.73,81.69,81.72,48271.0,56.0493,56.0699,56.0424,56.063,48271.0
2017-03-20 10:50:00,81.71,81.9,81.71,81.78,192273.0,56.0562,56.1865,56.0562,56.1042,192273.0
2017-03-20 10:55:00,81.79,81.79,81.69,81.71,90167.0,56.111,56.111,56.0424,56.0562,90167.0
2017-03-20 11:00:00,81.71,81.73,81.65,81.67,54705.0,56.0562,56.0699,56.015,56.0287,54705.0
2017-03-20 11:05:00,81.68,81.69,81.65,81.67,42213.0,56.0356,56.0424,56.015,56.0287,42213.0
2017-03-20 11:10:00,81.67,81.68,81.57,81.61,52166.0,56.0287,56.0356,55.9601,55.9876,52166.0
2017-03-20 11:15:00,81.6,81.61,81.58,81.6,47544.0,55.9807,55.9876,55.967,55.9807,47544.0
2017-03-20 11:20:00,81.61,81.61,81.55,81.6,51687.0,55.9876,55.9876,55.9464,55.9807,51687.0
2017-03-20 11:25:00,81.6,81.67,81.58,81.61,45827.0,55.9807,56.0287,55.967,55.9876,45827.0
2017-03-20 11:30:00,81.62,81.68,81.59,81.66,50892.0,55.9944,56.0356,55.9738,56.0219,50892.0
2017-03-20 11:35:00,81.66,81.7,81.65,81.66,48619.0,56.0219,56.0493,56.015,56.0219,48619.0
2017-03-20 11:40:00,81.66,81.69,81.65,81.67,43712.0,56.0219,56.0424,56.015,56.0287,43712.0
2017-03-20 11:45:00,81.67,81.71,81.67,81.69,66404.0,56.0287,56.0562,56.0287,56.0424,66404.0
2017-03-20 11:50:00,81.69,81.72,81.66,81.69,74325.0,56.0424,56.063,56.0219,56.0424,74325.0
2017-03-20 11:55:00,81.7,81.76,81.69,81.75,65672.0,56.0493,56.0905,56.0424,56.0836,65672.0
2017-03-20 12:00:00,81.75,81.75,81.7,81.72,49691.0,56.0836,56.0836,56.0493,56.063,49691.0
2017-03-20 12:05:00,81.71,81.78,81.68,81.78,73767.0,56.0562,56.1042,56.0356,56.1042,73767.0
2017-03-20 12:10:00,81.77,81.82,81.76,81.8,72628.0,56.0973,56.1316,56.0905,56.1179,72628.0
2017-03-20 12:15:00,81.81,81.82,81.73,81.74,44396.0,56.1248,56.1316,56.0699,56.0767,44396.0
2017-03-20 12:20:00,81.75,81.76,81.73,81.76,51439.0,56.0836,56.0905,56.0699,56.0905,51439.0
2017-03-20 12:25:00,81.76,81.76,81.71,81.72,84688.0,56.0905,56.0905,56.0562,56.063,84688.0
2017-03-20 12:30:00,81.72,81.74,81.68,81.7,25012.0,56.063,56.0767,56.0356,56.0493,25012.0
2017-03-20 12:35:00,81.71,81.73,81.67,81.71,45558.0,56.0562,56.0699,56.0287,56.0562,45558.0
2017-03-20 12:40:00,81.71,81.71,81.66,81.66,33998.0,56.0562,56.0562,56.0219,56.0219,33998.0
2017-03-20 12:45:00,81.67,81.69,81.63,81.69,62540.0,56.0287,56.0424,56.0013,56.0424,62540.0
2017-03-20 12:50:00,81.68,81.74,81.68,81.7,53056.0,56.0356,56.0767,56.0356,56.0493,53056.0
2017-03-20 12:55:00,81.71,81.73,81.67,81.69,27799.0,56.0562,56.0699,56.0287,56.0424,27799.0
2017-03-20 13:00:00,81.69,81.74,81.65,81.74,36647.0,56.0424,56.0767,56.015,56.0767,36647.0
2017-03-20 13:05:00,81.74,81.76,81.69,81.69,33299.0,56.0767,56.0905,56.0424,56.0424,33299.0
2017-03-20 13:10:00,81.69,81.71,81.66,81.66,33349.0,56.0424,56.0562,56.0219,56.0219,33349.0
2017-03-20 13:15:00,81.67,81.67,81.62,81.64,29147.0,56.0287,56.0287,55.9944,56.0081,29147.0
2017-03-20 13:20:00,81.63,81.7,81.63,81.69,30041.0,56.0013,56.0493,56.0013,56.0424,30041.0
2017-03-20 13:25:00,81.68,81.69,81.64,81.66,33454.0,56.0356,56.0424,56.0081,56.0219,33454.0
2017-03-20 13:30:00,81.67,81.7,81.67,81.7,41992.0,56.0287,56.0493,56.0287,56.0493,41992.0
2017-03-20 13:35:00,81.7,81.71,81.65,81.66,30355.0,56.0493,56.0562,56.015,56.0219,30355.0
2017-03-20 13:40:00,81.65,81.68,81.62,81.66,143596.0,56.015,56.0356,55.9944,56.0219,143596.0
2017-03-20 13:45:00,81.65,81.7,81.64,81.69,47832.0,56.015,56.0493,56.0081,56.0424,47832.0
2017-03-20 13:50:00,81.68,81.71,81.65,81.69,47343.0,56.0356,56.0562,56.015,56.0424,47343.0
2017-03-20 13:55:00,81.69,81.69,81.66,81.69,27644.0,56.0424,56.0424,56.0219,56.0424,27644.0
2017-03-20 14:00:00,81.69,81.69,81.62,81.62,62267.0,56.0424,56.0424,55.9944,55.9944,62267.0
2017-03-20 14:05:00,81.62,81.66,81.61,81.66,23052.0,55.9944,56.0219,55.9876,56.0219,23052.0
2017-03-20 14:10:00,81.66,81.68,81.62,81.66,49159.0,56.0219,56.0356,55.9944,56.0219,49159.0
2017-03-20 14:15:00,81.67,81.68,81.63,81.66,45128.0,56.0287,56.0356,56.0013,56.0219,45128.0
2017-03-20 14:20:00,81.65,81.68,81.63,81.68,45615.0,56.015,56.0356,56.0013,56.0356,45615.0
2017-03-20 14:25:00,81.67,81.73,81.67,81.73,51650.0,56.0287,56.0699,56.0287,56.0699,51650.0
2017-03-20 14:30:00,81.73,81.74,81.71,81.73,61165.0,56.0699,56.0767,56.0562,56.0699,61165.0
2017-03-20 14:35:00,81.73,81.74,81.64,81.67,70251.0,56.0699,56.0767,56.0081,56.0287,70251.0
2017-03-20 14:40:00,81.67,81.67,81.64,81.67,32346.0,56.0287,56.0287,56.0081,56.0287,32346.0
2017-03-20 14:45:00,81.66,81.67,81.63,81.66,156572.0,56.0219,56.0287,56.0013,56.0219,156572.0
2017-03-20 14:50:00,81.67,81.68,81.63,81.65,64797.0,56.0287,56.0356,56.0013,56.015,64797.0
2017-03-20 14:55:00,81.65,81.69,81.64,81.68,82033.0,56.015,56.0424,56.0081,56.0356,82033.0
2017-03-20 15:00:00,81.68,81.69,81.66,81.67,53993.0,56.0356,56.0424,56.0219,56.0287,53993.0
2017-03-20 15:05:00,81.68,81.72,81.68,81.7,91101.0,56.0356,56.063,56.0356,56.0493,91101.0
2017-03-20 15:10:00,81.71,81.76,81.71,81.75,69417.0,56.0562,56.0905,56.0562,56.0836,69417.0
2017-03-20 15:15:00,81.75,81.81,81.75,81.78,78671.0,56.0836,56.1248,56.0836,56.1042,78671.0
2017-03-20 15:20:00,81.79,81.79,81.76,81.79,48660.0,56.111,56.111,56.0905,56.111,48660.0
2017-03-20 15:25:00,81.78,81.87,81.78,81.86,138246.0,56.1042,56.1659,56.1042,56.1591,138246.0
2017-03-20 15:30:00,81.85,81.9,81.85,81.88,113202.0,56.1522,56.1865,56.1522,56.1728,113202.0
2017-03-20 15:35:00,81.88,81.92,81.86,81.91,106883.0,56.1728,56.2002,56.1591,56.1934,106883.0
2017-03-20 15:40:00,81.92,81.93,81.89,81.93,107489.0,56.2002,56.2071,56.1797,56.2071,107489.0
2017-03-20 15:45:00,81.93,81.98,81.92,81.98,197712.0,56.2071,56.2414,56.2002,56.2414,197712.0
2017-03-20 15:50:00,81.98,82.04,81.94,81.94,172624.0,56.2414,56.2826,56.214,56.214,172624.0
2017-03-20 15:55:00,81.94,82.01,81.93,82.0,361139.0,56.214,56.262,56.2071,56.2551,361139.0
2017-03-21 09:30:00,82.16,82.2,82.07,82.11,243125.0,56.3649,56.3923,56.3031,56.3306,243125.0
2017-03-21 09:35:00,82.13,82.33,82.11,82.28,223875.0,56.3443,56.4815,56.3306,56.4472,223875.0
2017-03-21 09:40:00,82.28,82.35,82.13,82.15,238974.0,56.4472,56.4952,56.3443,56.358,238974.0
2017-03-21 09:45:00,82.15,82.15,81.96,82.08,143941.0,56.358,56.358,56.2277,56.31,143941.0
2017-03-21 09:50:00,82.08,82.12,82.03,82.08,91147.0,56.31,56.3374,56.2757,56.31,91147.0
2017-03-21 09:55:00,82.08,82.17,82.07,82.12,174476.0,56.31,56.3717,56.3031,56.3374,174476.0
2017-03-21 10:00:00,82.11,82.15,82.04,82.07,73942.0,56.3306,56.358,56.2826,56.3031,73942.0
2017-03-21 10:05:00,82.07,82.1,82.03,82.08,72958.0,56.3031,56.3237,56.2757,56.31,72958.0
2017-03-21 10:10:00,82.08,82.12,82.05,82.11,84823.0,56.31,56.3374,56.2894,56.3306,84823.0
2017-03-21 10:15:00,82.12,82.25,82.11,82.16,137718.0,56.3374,56.4266,56.3306,56.3649,137718.0
2017-03-21 10:20:00,82.16,82.18,82.07,82.09,92018.0,56.3649,56.3786,56.3031,56.3169,92018.0
2017-03-21 10:25:00,82.1,82.12,82.04,82.05,193655.0,56.3237,56.3374,56.2826,56.2894,193655.0
2017-03-21 10:30:00,82.05,82.13,82.02,82.08,94619.0,56.2894,56.3443,56.2688,56.31,94619.0
2017-03-21 10:35:00,82.08,82.12,82.04,82.07,134429.0,56.31,56.3374,56.2826,56.3031,134429.0
2017-03-21 10:40:00,82.06,82.1,82.04,82.06,131134.0,56.2963,56.3237,56.2826,56.2963,131134.0
2017-03-21 10:45:00,82.05,82.06,81.84,81.87,127941.0,56.2894,56.2963,56.1453,56.1659,127941.0
2017-03-21 10:50:00,81.87,81.93,81.74,81.75,237088.0,56.1659,56.2071,56.0767,56.0836,237088.0
2017-03-21 10:55:00,81.76,81.79,81.61,81.63,263284.0,56.0905,56.111,55.9876,56.0013,263284.0
2017-03-21 11:00:00,81.63,81.81,81.6,81.79,286230.0,56.0013,56.1248,55.9807,56.111,286230.0
2017-03-21 11:05:00,81.79,81.81,81.7,81.79,126292.0,56.111,56.1248,56.0493,56.111,126292.0
2017-03-21 11:10:00,81.79,81.86,81.77,81.82,132558.0,56.111,56.1591,56.0973,56.1316,132558.0
2017-03-21 11:15:00,81.81,81.88,81.75,81.81,143151.0,56.1248,56.1728,56.0836,56.1248,143151.0
2017-03-21 11:20:00,81.8,81.82,81.74,81.77,116998.0,56.1179,56.1316,56.0767,56.0973,116998.0
2017-03-21 11:25:00,81.76,81.84,81.7,81.82,117815.0,56.0905,56.1453,56.0493,56.1316,117815.0
2017-03-21 11:30:00,81.82,81.84,81.68,81.73,106990.0,56.1316,56.1453,56.0356,56.0699,106990.0
2017-03-21 11:35:00,81.72,81.82,81.66,81.79,92481.0,56.063,56.1316,56.0219,56.111,92481.0
2017-03-21 11:40:00,81.79,81.85,81.76,81.84,88836.0,56.111,56.1522,56.0905,56.1453,88836.0
2017-03-21 11:45:00,81.85,81.91,81.82,81.86,113618.0,56.1522,56.1934,56.1316,56.1591,113618.0
2017-03-21 11:50:00,81.86,81.93,81.83,81.87,106713.0,56.1591,56.2071,56.1385,56.1659,106713.0
2017-03-21 11:55:00,81.87,81.97,81.86,81.97,180918.0,56.1659,56.2345,56.1591,56.2345,180918.0
2017-03-21 12:00:00,81.97,81.97,81.84,81.9,121857.0,56.2345,56.2345,56.1453,56.1865,121857.0
2017-03-21 12:05:00,81.9,82.07,81.89,81.99,135956.0,56.1865,56.3031,56.1797,56.2483,135956.0
2017-03-21 12:10:00,81.99,82.03,81.95,81.98,101107.0,56.2483,56.2757,56.2208,56.2414,101107.0
2017-03-21 12:15:00,81.98,82.03,81.95,81.98,109911.0,56.2414,56.2757,56.2208,56.2414,109911.0
2017-03-21 12:20:00,81.98,82.0,81.91,81.97,189085.0,56.2414,56.2551,56.1934,56.2345,189085.0
2017-03-21 12:25:00,81.98,82.02,81.93,82.01,142451.0,56.2414,56.2688,56.2071,56.262,142451.0
2017-03-21 12:30:00,82.01,82.01,81.95,81.96,65506.0,56.262,56.262,56.2208,56.2277,65506.0
2017-03-21 12:35:00,81.97,81.97,81.83,81.84,84294.0,56.2345,56.2345,56.1385,56.1453,84294.0
2017-03-21 12:40:00,81.86,81.91,81.85,81.89,84807.0,56.1591,56.1934,56.1522,56.1797,84807.0
2017-03-21 12:45:00,81.89,81.89,81.82,81.86,102746.0,56.1797,56.1797,56.1316,56.1591,102746.0
2017-03-21 12:50:00,81.87,81.91,81.82,81.86,54783.0,56.1659,56.1934,56.1316,56.1591,54783.0
2017-03-21 12:55:00,81.87,81.94,81.86,81.92,82189.0,56.1659,56.214,56.1591,56.2002,82189.0
2017-03-21 13:00:00,81.92,81.97,81.87,81.89,54884.0,56.2002,56.2345,56.1659,56.1797,54884.0
2017-03-21 13:05:00,81.89,81.9,81.84,81.84,57763.0,56.1797,56.1865,56.1453,56.1453,57763.0
2017-03-21 13:10:00,81.84,81.89,81.77,81.81,81131.0,56.1453,56.1797,56.0973,56.1248,81131.0
2017-03-21 13:15:00,81.82,81.88,81.81,81.84,48585.0,56.1316,56.1728,56.1248,56.1453,48585.0
2017-03-21 13:20:00,81.82,81.84,81.71,81.78,132025.0,56.1316,56.1453,56.0562,56.1042,132025.0
2017-03-21 13:25:00,81.78,81.81,81.7,81.81,85439.0,56.1042,56.1248,56.0493,56.1248,85439.0
2017-03-21 13:30:00,81.81,81.83,81.77,81.78,49337.0,56.1248,56.1385,56.0973,56.1042,49337.0
2017-03-21 13:35:00,81.78,82.15,81.71,81.73,360412.0,56.1042,56.358,56.0562,56.0699,360412.0
2017-03-21 13:40:00,81.74,81.78,81.72,81.72,80863.0,56.0767,56.1042,56.063,56.063,80863.0
2017-03-21 13:45:00,81.72,81.77,81.71,81.75,97752.0,56.063,56.0973,56.0562,56.0836,97752.0
2017-03-21 13:50:00,81.74,81.75,81.69,81.72,87165.0,56.0767,56.0836,56.0424,56.063,87165.0
2017-03-21 13:55:00,81.72,81.75,81.68,81.72,72277.0,56.063,56.0836,56.0356,56.063,72277.0
2017-03-21 14:00:00,81.72,81.8,81.71,81.74,83918.0,56.063,56.1179,56.0562,56.0767,83918.0
2017-03-21 14:05:00,81.74,81.84,81.74,81.82,81527.0,56.0767,56.1453,56.0767,56.1316,81527.0
2017-03-21 14:10:00,81.81,81.86,81.78,81.85,107226.0,56.1248,56.1591,56.1042,56.1522,107226.0
2017-03-21 14:15:00,81.84,81.99,81.83,81.97,105807.0,56.1453,56.2483,56.1385,56.2345,105807.0
2017-03-21 14:20:00,81.97,81.97,81.85,81.89,95597.0,56.2345,56.2345,56.1522,56.1797,95597.0
2017-03-21 14:25:00,81.9,81.94,81.83,81.94,73426.0,56.1865,56.214,56.1385,56.214,73426.0
2017-03-21 14:30:00,81.94,82.06,81.92,82.02,110352.0,56.214,56.2963,56.2002,56.2688,110352.0
2017-03-21 14:35:00,82.03,82.1,81.97,82.01,135125.0,56.2757,56.3237,56.2345,56.262,135125.0
2017-03-21 14:40:00,82.01,82.01,81.94,81.96,74360.0,56.262,56.262,56.214,56.2277,74360.0
2017-03-21 14:45:00,81.96,81.97,81.85,81.95,92842.0,56.2277,56.2345,56.1522,56.2208,92842.0
2017-03-21 14:50:00,81.95,81.95,81.84,81.88,97486.0,56.2208,56.2208,56.1453,56.1728,97486.0
2017-03-21 14:55:00,81.87,81.98,81.84,81.89,160645.0,56.1659,56.2414,56.1453,56.1797,160645.0
2017-03-21 15:00:00,81.88,81.95,81.87,81.92,141051.0,56.1728,56.2208,56.1659,56.2002,141051.0
2017-03-21 15:05:00,81.93,82.0,81.91,81.93,250024.0,56.2071,56.2551,56.1934,56.2071,250024.0
2017-03-21 15:10:00,81.94,82.01,81.92,81.97,139774.0,56.214,56.262,56.2002,56.2345,139774.0
2017-03-21 15:15:00,81.97,82.02,81.92,82.0,153540.0,56.2345,56.2688,56.2002,56.2551,153540.0
2017-03-21 15:20:00,82.0,82.0,81.9,81.94,100855.0,56.2551,56.2551,56.1865,56.214,100855.0
2017-03-21 15:25:00,81.94,81.99,81.93,81.97,129537.0,56.214,56.2483,56.2071,56.2345,129537.0
2017-03-21 15:30:00,81.96,81.98,81.9,81.93,132398.0,56.2277,56.2414,56.1865,56.2071,132398.0
2017-03-21 15:35:00,81.93,81.94,81.81,81.81,142945.0,56.2071,56.214,56.1248,56.1248,142945.0
2017-03-21 15:40:00,81.81,81.85,81.69,81.69,143919.0,56.1248,56.1522,56.0424,56.0424,143919.0
2017-03-21 15:45:00,81.7,81.83,81.68,81.81,326631.0,56.0493,56.1385,56.0356,56.1248,326631.0
2017-03-21 15:50:00,81.81,81.85,81.76,81.84,304356.0,56.1248,56.1522,56.0905,56.1453,304356.0
2017-03-21 15:55:00,81.84,81.86,81.74,81.82,461432.0,56.1453,56.1591,56.0767,56.1316,461432.0
2017-03-22 09:30:00,81.96,82.09,81.78,82.01,315278.0,56.2277,56.3169,56.1042,56.262,315278.0
2017-03-22 09:35:00,81.99,82.01,81.83,81.86,141965.0,56.2483,56.262,56.1385,56.1591,141965.0
2017-03-22 09:40:00,81.86,81.95,81.84,81.92,148839.0,56.1591,56.2208,56.1453,56.2002,148839.0
2017-03-22 09:45:00,81.92,81.95,81.81,81.86,132001.0,56.2002,56.2208,56.1248,56.1591,132001.0
2017-03-22 09:50:00,81.85,81.86,81.67,81.72,146140.0,56.1522,56.1591,56.0287,56.063,146140.0
2017-03-22 09:55:00,81.71,81.71,81.56,81.58,125182.0,56.0562,56.0562,55.9533,55.967,125182.0
2017-03-22 10:00:00,81.58,81.65,81.53,81.54,115126.0,55.967,56.015,55.9327,55.9395,115126.0
2017-03-22 10:05:00,81.55,81.63,81.45,81.57,278318.0,55.9464,56.0013,55.8778,55.9601,278318.0
2017-03-22 10:10:00,81.56,81.58,81.43,81.48,168135.0,55.9533,55.967,55.8641,55.8984,168135.0
2017-03-22 10:15:00,81.49,81.59,81.44,81.58,195350.0,55.9052,55.9738,55.8709,55.967,195350.0
2017-03-22 10:20:00,81.58,81.64,81.57,81.62,105674.0,55.967,56.0081,55.9601,55.9944,105674.0
2017-03-22 10:25:00,81.62,81.68,81.55,81.65,141565.0,55.9944,56.0356,55.9464,56.015,141565.0
2017-03-22 10:30:00,81.65,81.67,81.51,81.62,225456.0,56.015,56.0287,55.919,55.9944,225456.0
2017-03-22 10:35:00,81.63,81.82,81.61,81.77,357614.0,56.0013,56.1316,55.9876,56.0973,357614.0
2017-03-22 10:40:00,81.77,81.91,81.66,81.66,241715.0,56.0973,56.1934,56.0219,56.0219,241715.0
2017-03-22 10:45:00,81.65,81.65,81.52,81.53,115435.0,56.015,56.015,55.9258,55.9327,115435.0
2017-03-22 10:50:00,81.53,81.62,81.48,81.5,203986.0,55.9327,55.9944,55.8984,55.9121,203986.0
2017-03-22 10:55:00,81.5,81.66,81.48,81.65,251535.0,55.9121,56.0219,55.8984,56.015,251535.0
2017-03-22 11:00:00,81.65,81.66,81.54,81.55,101293.0,56.015,56.0219,55.9395,55.9464,101293.0
2017-03-22 11:05:00,81.55,81.59,81.47,81.48,111896.0,55.9464,55.9738,55.8915,55.8984,111896.0
2017-03-22 11:10:00,81.48,81.55,81.45,81.53,133764.0,55.8984,55.9464,55.8778,55.9327,133764.0
2017-03-22 11:15:00,81.53,81.72,81.52,81.69,182132.0,55.9327,56.063,55.9258,56.0424,182132.0
2017-03-22 11:20:00,81.68,81.69,81.61,81.64,70781.0,56.0356,56.0424,55.9876,56.0081,70781.0
2017-03-22 11:25:00,81.63,81.68,81.61,81.66,46565.0,56.0013,56.0356,55.9876,56.0219,46565.0
2017-03-22 11:30:00,81.65,81.66,81.52,81.54,59036.0,56.015,56.0219,55.9258,55.9395,59036.0
2017-03-22 11:35:00,81.53,81.57,81.48,81.57,108914.0,55.9327,55.9601,55.8984,55.9601,108914.0
2017-03-22 11:40:00,81.57,81.6,81.53,81.56,77411.0,55.9601,55.9807,55.9327,55.9533,77411.0
2017-03-22 11:45:00,81.55,81.56,81.48,81.52,60270.0,55.9464,55.9533,55.8984,55.9258,60270.0
2017-03-22 11:50:00,81.51,81.59,81.51,81.53,63824.0,55.919,55.9738,55.919,55.9327,63824.0
2017-03-22 11:55:00,81.53,81.61,81.53,81.61,106050.0,55.9327,55.9876,55.9327,55.9876,106050.0
2017-03-22 12:00:00,81.61,81.62,81.54,81.57,52645.0,55.9876,55.9944,55.9395,55.9601,52645.0
2017-03-22 12:05:00,81.56,81.59,81.53,81.54,44200.0,55.9533,55.9738,55.9327,55.9395,44200.0
2017-03-22 12:10:00,81.54,81.54,81.47,81.48,77679.0,55.9395,55.9395,55.8915,55.8984,77679.0
2017-03-22 12:15:00,81.48,81.52,81.45,81.48,87825.0,55.8984,55.9258,55.8778,55.8984,87825.0
2017-03-22 12:20:00,81.48,81.54,81.45,81.48,136524.0,55.8984,55.9395,55.8778,55.8984,136524.0
2017-03-22 12:25:00,81.48,81.5,81.44,81.47,73073.0,55.8984,55.9121,55.8709,55.8915,73073.0
2017-03-22 12:30:00,81.47,81.62,81.45,81.58,83682.0,55.8915,55.9944,55.8778,55.967,83682.0
2017-03-22 12:35:00,81.58,81.6,81.47,81.51,73589.0,55.967,55.9807,55.8915,55.919,73589.0
2017-03-22 12:40:00,81.51,81.53,81.46,81.5,112103.0,55.919,55.9327,55.8847,55.9121,112103.0
2017-03-22 12:45:00,81.51,81.54,81.47,81.53,124282.0,55.919,55.9395,55.8915,55.9327,124282.0
2017-03-22 12:50:00,81.52,81.57,81.5,81.53,60271.0,55.9258,55.9601,55.9121,55.9327,60271.0
2017-03-22 12:55:00,81.53,81.57,81.52,81.56,50567.0,55.9327,55.9601,55.9258,55.9533,50567.0
2017-03-22 13:00:00,81.55,81.57,81.46,81.55,118611.0,55.9464,55.9601,55.8847,55.9464,118611.0
2017-03-22 13:05:00,81.55,81.57,81.49,81.54,81740.0,55.9464,55.9601,55.9052,55.9395,81740.0
2017-03-22 13:10:00,81.53,81.58,81.52,81.56,59390.0,55.9327,55.967,55.9258,55.9533,59390.0
2017-03-22 13:15:00,81.55,81.68,81.54,81.65,105469.0,55.9464,56.0356,55.9395,56.015,105469.0
2017-03-22 13:20:00,81.64,81.75,81.62,81.73,68607.0,56.0081,56.0836,55.9944,56.0699,68607.0
2017-03-22 13:25:00,81.72,81.8,81.69,81.8,53174.0,56.063,56.1179,56.0424,56.1179,53174.0
2017-03-22 13:30:00,81.79,81.84,81.74,81.84,83595.0,56.111,56.1453,56.0767,56.1453,83595.0
2017-03-22 13:35:00,81.84,81.87,81.8,81.82,88977.0,56.1453,56.1659,56.1179,56.1316,88977.0
2017-03-22 13:40:00,81.82,81.85,81.75,81.77,84956.0,56.1316,56.1522,56.0836,56.0973,84956.0
2017-03-22 13:45:00,81.78,81.8,81.72,81.74,56528.0,56.1042,56.1179,56.063,56.0767,56528.0
2017-03-22 13:50:00,81.74,81.76,81.73,81.75,34810.0,56.0767,56.0905,56.0699,56.0836,34810.0
2017-03-22 13:55:00,81.74,81.75,81.64,81.64,55828.0,56.0767,56.0836,56.0081,56.0081,55828.0
2017-03-22 14:00:00,81.64,81.67,81.61,81.65,46850.0,56.0081,56.0287,55.9876,56.015,46850.0
2017-03-22 14:05:00,81.65,81.71,81.64,81.67,48046.0,56.015,56.0562,56.0081,56.0287,48046.0
2017-03-22 14:10:00,81.67,81.73,81.65,81.68,32516.0,56.0287,56.0699,56.015,56.0356,32516.0
2017-03-22 14:15:00,81.69,81.7,81.64,81.68,54169.0,56.0424,56.0493,56.0081,56.0356,54169.0
2017-03-22 14:20:00,81.68,81.76,81.68,81.74,73164.0,56.0356,56.0905,56.0356,56.0767,73164.0
2017-03-22 14:25:00,81.74,81.75,81.65,81.68,32746.0,56.0767,56.0836,56.015,56.0356,32746.0
2017-03-22 14:30:00,81.68,81.76,81.67,81.74,35942.0,56.0356,56.0905,56.0287,56.0767,35942.0
2017-03-22 14:35:00,81.74,81.78,81.73,81.78,35446.0,56.0767,56.1042,56.0699,56.1042,35446.0
2017-03-22 14:40:00,81.78,81.78,81.74,81.75,95678.0,56.1042,56.1042,56.0767,56.0836,95678.0
2017-03-22 14:45:00,81.75,81.79,81.71,81.77,81321.0,56.0836,56.111,56.0562,56.0973,81321.0
2017-03-22 14:50:00,81.76,81.79,81.71,81.72,76856.0,56.0905,56.111,56.0562,56.063,76856.0
2017-03-22 14:55:00,81.71,81.77,81.7,81.77,69407.0,56.0562,56.0973,56.0493,56.0973,69407.0
2017-03-22 15:00:00,81.76,81.77,81.72,81.77,111400.0,56.0905,56.0973,56.063,56.0973,111400.0
2017-03-22 15:05:00,81.77,81.79,81.74,81.75,108223.0,56.0973,56.111,56.0767,56.0836,108223.0
2017-03-22 15:10:00,81.75,81.8,81.75,81.8,70788.0,56.0836,56.1179,56.0836,56.1179,70788.0
2017-03-22 15:15:00,81.8,81.9,81.79,81.9,232116.0,56.1179,56.1865,56.111,56.1865,232116.0
2017-03-22 15:20:00,81.9,81.99,81.89,81.97,266558.0,56.1865,56.2483,56.1797,56.2345,266558.0
2017-03-22 15:25:00,81.96,82.0,81.92,81.94,170908.0,56.2277,56.2551,56.2002,56.214,170908.0
2017-03-22 15:30:00,81.95,81.99,81.83,81.83,174443.0,56.2208,56.2483,56.1385,56.1385,174443.0
2017-03-22 15:35:00,81.84,81.89,81.83,81.86,135852.0,56.1453,56.1797,56.1385,56.1591,135852.0
2017-03-22 15:40:00,81.86,81.9,81.8,81.82,171112.0,56.1591,56.1865,56.1179,56.1316,171112.0
2017-03-22 15:45:00,81.83,81.83,81.78,81.79,131310.0,56.1385,56.1385,56.1042,56.111,131310.0
2017-03-22 15:50:00,81.79,81.9,81.77,81.85,194294.0,56.111,56.1865,56.0973,56.1522,194294.0
2017-03-22 15:55:00,81.85,81.89,81.74,81.77,483891.0,56.1522,56.1797,56.0767,56.0973,483891.0
2017-03-23 09:30:00,81.63,81.7,81.46,81.61,338566.0,56.0013,56.0493,55.8847,55.9876,338566.0
2017-03-23 09:35:00,81.61,81.89,81.59,81.83,171667.0,55.9876,56.1797,55.9738,56.1385,171667.0
2017-03-23 09:40:00,81.82,81.9,81.77,81.83,110324.0,56.1316,56.1865,56.0973,56.1385,110324.0
2017-03-23 09:45:00,81.82,81.83,81.65,81.71,78860.0,56.1316,56.1385,56.015,56.0562,78860.0
2017-03-23 09:50:00,81.72,81.78,81.72,81.73,79355.0,56.063,56.1042,56.063,56.0699,79355.0
2017-03-23 09:55:00,81.73,81.75,81.61,81.61,92363.0,56.0699,56.0836,55.9876,55.9876,92363.0
2017-03-23 10:00:00,81.62,81.73,81.59,81.67,134047.0,55.9944,56.0699,55.9738,56.0287,134047.0
2017-03-23 10:05:00,81.69,81.73,81.65,81.66,97259.0,56.0424,56.0699,56.015,56.0219,97259.0
2017-03-23 10:10:00,81.66,81.73,81.64,81.72,75347.0,56.0219,56.0699,56.0081,56.063,75347.0
2017-03-23 10:15:00,81.72,81.74,81.68,81.68,44710.0,56.063,56.0767,56.0356,56.0356,44710.0
2017-03-23 10:20:00,81.69,81.71,81.65,81.65,58076.0,56.0424,56.0562,56.015,56.015,58076.0
2017-03-23 10:25:00,81.65,81.7,81.64,81.67,50692.0,56.015,56.0493,56.0081,56.0287,50692.0
2017-03-23 10:30:00,81.67,81.72,81.65,81.67,71081.0,56.0287,56.063,56.015,56.0287,71081.0
2017-03-23 10:35:00,81.67,81.71,81.66,81.66,60813.0,56.0287,56.0562,56.0219,56.0219,60813.0
2017-03-23 10:40:00,81.67,81.76,81.64,81.73,136150.0,56.0287,56.0905,56.0081,56.0699,136150.0
2017-03-23 10:45:00,81.75,81.78,81.74,81.76,81622.0,56.0836,56.1042,56.0767,56.0905,81622.0
2017-03-23 10:50:00,81.76,81.81,81.75,81.81,104547.0,56.0905,56.1248,56.0836,56.1248,104547.0
2017-03-23 10:55:00,81.82,81.88,81.81,81.85,83734.0,56.1316,56.1728,56.1248,56.1522,83734.0
2017-03-23 11:00:00,81.85,81.88,81.82,81.84,75035.0,56.1522,56.1728,56.1316,56.1453,75035.0
2017-03-23 11:05:00,81.85,81.94,81.84,81.93,112216.0,56.1522,56.214,56.1453,56.2071,112216.0
2017-03-23 11:10:00,81.94,82.05,81.93,82.04,83813.0,56.214,56.2894,56.2071,56.2826,83813.0
2017-03-23 11:15:00,82.04,82.12,82.03,82.05,90607.0,56.2826,56.3374,56.2757,56.2894,90607.0
2017-03-23 11:20:00,82.05,82.07,82.01,82.04,82422.0,56.2894,56.3031,56.262,56.2826,82422.0
2017-03-23 11:25:00,82.04,82.07,82.03,82.05,65012.0,56.2826,56.3031,56.2757,56.2894,65012.0
2017-03-23 11:30:00,82.06,82.21,82.05,82.19,107996.0,56.2963,56.3992,56.2894,56.3855,107996.0
2017-03-23 11:35:00,82.18,82.19,82.14,82.14,66698.0,56.3786,56.3855,56.3512,56.3512,66698.0
2017-03-23 11:40:00,82.15,82.17,82.12,82.14,52336.0,56.358,56.3717,56.3374,56.3512,52336.0
2017-03-23 11:45:00,82.14,82.14,82.05,82.05,58314.0,56.3512,56.3512,56.2894,56.2894,58314.0
2017-03-23 11:50:00,82.05,82.09,82.05,82.08,40982.0,56.2894,56.3169,56.2894,56.31,40982.0
2017-03-23 11:55:00,82.08,82.09,82.01,82.06,70117.0,56.31,56.3169,56.262,56.2963,70117.0
2017-03-23 12:00:00,82.06,82.08,82.02,82.04,47886.0,56.2963,56.31,56.2688,56.2826,47886.0
2017-03-23 12:05:00,82.05,82.09,82.02,82.08,53800.0,56.2894,56.3169,56.2688,56.31,53800.0
2017-03-23 12:10:00,82.09,82.1,82.04,82.06,72556.0,56.3169,56.3237,56.2826,56.2963,72556.0
2017-03-23 12:15:00,82.06,82.13,82.05,82.12,71007.0,56.2963,56.3443,56.2894,56.3374,71007.0
2017-03-23 12:20:00,82.13,82.19,82.12,82.16,90913.0,56.3443,56.3855,56.3374,56.3649,90913.0
2017-03-23 12:25:00,82.16,82.17,82.12,82.15,39800.0,56.3649,56.3717,56.3374,56.358,39800.0
2017-03-23 12:30:00,82.16,82.16,82.11,82.15,46564.0,56.3649,56.3649,56.3306,56.358,46564.0
2017-03-23 12:35:00,82.15,82.17,82.14,82.16,47520.0,56.358,56.3717,56.3512,56.3649,47520.0
2017-03-23 12:40:00,82.15,82.16,82.13,82.15,28948.0,56.358,56.3649,56.3443,56.358,28948.0
2017-03-23 12:45:00,82.15,82.16,82.09,82.09,44757.0,56.358,56.3649,56.3169,56.3169,44757.0
2017-03-23 12:50:00,82.1,82.12,82.08,82.11,52272.0,56.3237,56.3374,56.31,56.3306,52272.0
2017-03-23 12:55:00,82.11,82.2,82.1,82.2,104189.0,56.3306,56.3923,56.3237,56.3923,104189.0
2017-03-23 13:00:00,82.19,82.22,82.02,82.02,93997.0,56.3855,56.406,56.2688,56.2688,93997.0
2017-03-23 13:05:00,82.03,82.07,81.94,81.95,131886.0,56.2757,56.3031,56.214,56.2208,131886.0
2017-03-23 13:10:00,81.95,82.04,81.9,81.97,89766.0,56.2208,56.2826,56.1865,56.2345,89766.0
2017-03-23 13:15:00,81.96,81.99,81.9,81.94,42099.0,56.2277,56.2483,56.1865,56.214,42099.0
2017-03-23 13:20:00,81.94,81.98,81.9,81.92,42378.0,56.214,56.2414,56.1865,56.2002,42378.0
2017-03-23 13:25:00,81.92,81.96,81.86,81.88,75996.0,56.2002,56.2277,56.1591,56.1728,75996.0
2017-03-23 13:30:00,81.88,81.95,81.86,81.91,56606.0,56.1728,56.2208,56.1591,56.1934,56606.0
2017-03-23 13:35:00,81.9,82.01,81.89,81.98,55606.0,56.1865,56.262,56.1797,56.2414,55606.0
2017-03-23 13:40:00,81.97,82.1,81.96,82.07,75284.0,56.2345,56.3237,56.2277,56.3031,75284.0
2017-03-23 13:45:00,82.06,82.1,82.05,82.1,47998.0,56.2963,56.3237,56.2894,56.3237,47998.0
2017-03-23 13:50:00,82.1,82.11,82.05,82.08,42981.0,56.3237,56.3306,56.2894,56.31,42981.0
2017-03-23 13:55:00,82.08,82.09,82.04,82.06,36468.0,56.31,56.3169,56.2826,56.2963,36468.0
2017-03-23 14:00:00,82.05,82.06,82.02,82.05,41343.0,56.2894,56.2963,56.2688,56.2894,41343.0
2017-03-23 14:05:00,82.06,82.06,82.0,82.02,25426.0,56.2963,56.2963,56.2551,56.2688,25426.0
2017-03-23 14:10:00,82.03,82.03,81.96,81.96,34943.0,56.2757,56.2757,56.2277,56.2277,34943.0
2017-03-23 14:15:00,81.97,81.99,81.95,81.99,34260.0,56.2345,56.2483,56.2208,56.2483,34260.0
2017-03-23 14:20:00,81.98,82.01,81.97,81.99,40496.0,56.2414,56.262,56.2345,56.2483,40496.0
2017-03-23 14:25:00,81.98,82.02,81.97,82.0,45112.0,56.2414,56.2688,56.2345,56.2551,45112.0
2017-03-23 14:30:00,82.01,82.04,82.0,82.03,32034.0,56.262,56.2826,56.2551,56.2757,32034.0
2017-03-23 14:35:00,82.02,82.03,81.95,82.01,50665.0,56.2688,56.2757,56.2208,56.262,50665.0
2017-03-23 14:40:00,82.01,82.08,82.0,82.08,47668.0,56.262,56.31,56.2551,56.31,47668.0
2017-03-23 14:45:00,82.07,82.1,82.05,82.09,45816.0,56.3031,56.3237,56.2894,56.3169,45816.0
2017-03-23 14:50:00,82.08,82.09,82.03,82.06,33325.0,56.31,56.3169,56.2757,56.2963,33325.0
2017-03-23 14:55:00,82.06,82.1,81.98,81.98,105153.0,56.2963,56.3237,56.2414,56.2414,105153.0
2017-03-23 15:00:00,81.97,81.97,81.9,81.95,81198.0,56.2345,56.2345,56.1865,56.2208,81198.0
2017-03-23 15:05:00,81.97,81.98,81.9,81.91,62181.0,56.2345,56.2414,56.1865,56.1934,62181.0
2017-03-23 15:10:00,81.91,81.93,81.87,81.91,120662.0,56.1934,56.2071,56.1659,56.1934,120662.0
2017-03-23 15:15:00,81.91,81.94,81.85,81.89,119786.0,56.1934,56.214,56.1522,56.1797,119786.0
2017-03-23 15:20:00,81.89,81.92,81.84,81.86,54497.0,56.1797,56.2002,56.1453,56.1591,54497.0
2017-03-23 15:25:00,81.85,81.88,81.72,81.73,89741.0,56.1522,56.1728,56.063,56.0699,89741.0
2017-03-23 15:30:00,81.74,81.77,81.63,81.69,119852.0,56.0767,56.0973,56.0013,56.0424,119852.0
2017-03-23 15:35:00,81.69,81.82,81.69,81.79,101677.0,56.0424,56.1316,56.0424,56.111,101677.0
2017-03-23 15:40:00,81.79,81.83,81.72,81.75,104437.0,56.111,56.1385,56.063,56.0836,104437.0
2017-03-23 15:45:00,81.74,81.85,81.73,81.83,195240.0,56.0767,56.1522,56.0699,56.1385,195240.0
2017-03-23 15:50:00,81.82,81.85,81.76,81.82,341274.0,56.1316,56.1522,56.0905,56.1316,341274.0
2017-03-23 15:55:00,81.82,81.88,81.78,81.86,542499.0,56.1316,56.1728,56.1042,56.1591,542499.0
2017-03-24 09:30:00,82.03,82.03,81.7,81.76,138665.0,56.2757,56.2757,56.0493,56.0905,138665.0
2017-03-24 09:35:00,81.77,81.87,81.67,81.71,64240.0,56.0973,56.1659,56.0287,56.0562,64240.0
2017-03-24 09:40:00,81.7,81.7,81.62,81.63,61424.0,56.0493,56.0493,55.9944,56.0013,61424.0
2017-03-24 09:45:00,81.64,81.85,81.6,81.83,125930.0,56.0081,56.1522,55.9807,56.1385,125930.0
2017-03-24 09:50:00,81.83,81.86,81.62,81.63,57096.0,56.1385,56.1591,55.9944,56.0013,57096.0
2017-03-24 09:55:00,81.63,81.85,81.63,81.85,59068.0,56.0013,56.1522,56.0013,56.1522,59068.0
2017-03-24 10:00:00,81.85,81.89,81.74,81.78,70345.0,56.1522,56.1797,56.0767,56.1042,70345.0
2017-03-24 10:05:00,81.79,81.8,81.7,81.7,40454.0,56.111,56.1179,56.0493,56.0493,40454.0
2017-03-24 10:10:00,81.7,81.72,81.67,81.7,46658.0,56.0493,56.063,56.0287,56.0493,46658.0
2017-03-24 10:15:00,81.71,81.73,81.7,81.73,38351.0,56.0562,56.0699,56.0493,56.0699,38351.0
2017-03-24 10:20:00,81.73,81.73,81.65,81.69,92572.0,56.0699,56.0699,56.015,56.0424,92572.0
2017-03-24 10:25:00,81.69,81.69,81.6,81.66,57304.0,56.0424,56.0424,55.9807,56.0219,57304.0
2017-03-24 10:30:00,81.66,81.74,81.65,81.68,53859.0,56.0219,56.0767,56.015,56.0356,53859.0
2017-03-24 10:35:00,81.68,81.68,81.61,81.63,37977.0,56.0356,56.0356,55.9876,56.0013,37977.0
2017-03-24 10:40:00,81.62,81.67,81.61,81.63,35804.0,55.9944,56.0287,55.9876,56.0013,35804.0
2017-03-24 10:45:00,81.63,81.74,81.63,81.73,56773.0,56.0013,56.0767,56.0013,56.0699,56773.0
2017-03-24 10:50:00,81.72,81.82,81.69,81.8,114720.0,56.063,56.1316,56.0424,56.1179,114720.0
2017-03-24 10:55:00,81.8,81.84,81.78,81.78,49068.0,56.1179,56.1453,56.1042,56.1042,49068.0
2017-03-24 11:00:00,81.78,81.79,81.74,81.77,48484.0,56.1042,56.111,56.0767,56.0973,48484.0
2017-03-24 11:05:00,81.76,81.81,81.71,81.72,42201.0,56.0905,56.1248,56.0562,56.063,42201.0
2017-03-24 11:10:00,81.72,81.73,81.66,81.71,49262.0,56.063,56.0699,56.0219,56.0562,49262.0
2017-03-24 11:15:00,81.71,81.75,81.71,81.72,43270.0,56.0562,56.0836,56.0562,56.063,43270.0
2017-03-24 11:20:00,81.72,81.75,81.71,81.73,85720.0,56.063,56.0836,56.0562,56.0699,85720.0
2017-03-24 11:25:00,81.73,81.78,81.71,81.76,63887.0,56.0699,56.1042,56.0562,56.0905,63887.0
2017-03-24 11:30:00,81.75,81.84,81.75,81.8,60777.0,56.0836,56.1453,56.0836,56.1179,60777.0
2017-03-24 11:35:00,81.81,81.81,81.72,81.76,36305.0,56.1248,56.1248,56.063,56.0905,36305.0
2017-03-24 11:40:00,81.76,81.78,81.73,81.73,45143.0,56.0905,56.1042,56.0699,56.0699,45143.0
2017-03-24 11:45:00,81.74,81.77,81.71,81.76,36533.0,56.0767,56.0973,56.0562,56.0905,36533.0
2017-03-24 11:50:00,81.77,81.78,81.73,81.76,41766.0,56.0973,56.1042,56.0699,56.0905,41766.0
2017-03-24 11:55:00,81.76,81.78,81.7,81.7,32137.0,56.0905,56.1042,56.0493,56.0493,32137.0
2017-03-24 12:00:00,81.7,81.71,81.67,81.67,34756.0,56.0493,56.0562,56.0287,56.0287,34756.0
2017-03-24 12:05:00,81.67,81.69,81.65,81.67,29090.0,56.0287,56.0424,56.015,56.0287,29090.0
2017-03-24 12:10:00,81.67,81.7,81.52,81.54,124298.0,56.0287,56.0493,55.9258,55.9395,124298.0
2017-03-24 12:15:00,81.53,81.55,81.47,81.49,84271.0,55.9327,55.9464,55.8915,55.9052,84271.0
2017-03-24 12:20:00,81.48,81.49,81.41,81.43,89957.0,55.8984,55.9052,55.8504,55.8641,89957.0
2017-03-24 12:25:00,81.43,81.49,81.39,81.45,135478.0,55.8641,55.9052,55.8366,55.8778,135478.0
2017-03-24 12:30:00,81.45,81.55,81.45,81.53,121244.0,55.8778,55.9464,55.8778,55.9327,121244.0
2017-03-24 12:35:00,81.54,81.55,81.5,81.55,42365.0,55.9395,55.9464,55.9121,55.9464,42365.0
2017-03-24 12:40:00,81.55,81.6,81.54,81.57,41621.0,55.9464,55.9807,55.9395,55.9601,41621.0
2017-03-24 12:45:00,81.57,81.62,81.55,81.59,62436.0,55.9601,55.9944,55.9464,55.9738,62436.0
2017-03-24 12:50:00,81.59,81.61,81.49,81.6,66806.0,55.9738,55.9876,55.9052,55.9807,66806.0
2017-03-24 12:55:00,81.61,81.61,81.48,81.48,48691.0,55.9876,55.9876,55.8984,55.8984,48691.0
2017-03-24 13:00:00,81.48,81.54,81.46,81.48,44953.0,55.8984,55.9395,55.8847,55.8984,44953.0
2017-03-24 13:05:00,81.5,81.5,81.38,81.42,88107.0,55.9121,55.9121,55.8298,55.8572,88107.0
2017-03-24 13:10:00,81.42,81.45,81.35,81.38,46105.0,55.8572,55.8778,55.8092,55.8298,46105.0
2017-03-24 13:15:00,81.37,81.46,81.37,81.45,32335.0,55.8229,55.8847,55.8229,55.8778,32335.0
2017-03-24 13:20:00,81.45,81.49,81.45,81.48,39763.0,55.8778,55.9052,55.8778,55.8984,39763.0
2017-03-24 13:25:00,81.47,81.52,81.47,81.49,43031.0,55.8915,55.9258,55.8915,55.9052,43031.0
2017-03-24 13:30:00,81.49,81.53,81.47,81.52,42696.0,55.9052,55.9327,55.8915,55.9258,42696.0
2017-03-24 13:35:00,81.51,81.53,81.47,81.51,52133.0,55.919,55.9327,55.8915,55.919,52133.0
2017-03-24 13:40:00,81.5,81.54,81.48,81.51,43471.0,55.9121,55.9395,55.8984,55.919,43471.0
2017-03-24 13:45:00,81.51,81.54,81.47,81.48,43607.0,55.919,55.9395,55.8915,55.8984,43607.0
2017-03-24 13:50:00,81.47,81.49,81.43,81.47,43503.0,55.8915,55.9052,55.8641,55.8915,43503.0
2017-03-24 13:55:00,81.47,81.48,81.41,81.45,58141.0,55.8915,55.8984,55.8504,55.8778,58141.0
2017-03-24 14:00:00,81.45,81.53,81.45,81.52,64912.0,55.8778,55.9327,55.8778,55.9258,64912.0
2017-03-24 14:05:00,81.52,81.58,81.51,81.56,57006.0,55.9258,55.967,55.919,55.9533,57006.0
2017-03-24 14:10:00,81.55,81.61,81.54,81.58,57049.0,55.9464,55.9876,55.9395,55.967,57049.0
2017-03-24 14:15:00,81.58,81.6,81.52,81.59,58370.0,55.967,55.9807,55.9258,55.9738,58370.0
2017-03-24 14:20:00,81.59,81.6,81.56,81.57,38307.0,55.9738,55.9807,55.9533,55.9601,38307.0
2017-03-24 14:25:00,81.57,81.58,81.51,81.56,60284.0,55.9601,55.967,55.919,55.9533,60284.0
2017-03-24 14:30:00,81.55,81.61,81.55,81.56,44214.0,55.9464,55.9876,55.9464,55.9533,44214.0
2017-03-24 14:35:00,81.57,81.6,81.54,81.56,53261.0,55.9601,55.9807,55.9395,55.9533,53261.0
2017-03-24 14:40:00,81.56,81.57,81.5,81.54,51051.0,55.9533,55.9601,55.9121,55.9395,51051.0
2017-03-24 14:45:00,81.54,81.57,81.48,81.52,55580.0,55.9395,55.9601,55.8984,55.9258,55580.0
2017-03-24 14:50:00,81.52,81.54,81.35,81.42,127748.0,55.9258,55.9395,55.8092,55.8572,127748.0
2017-03-24 14:55:00,81.43,81.49,81.42,81.46,58786.0,55.8641,55.9052,55.8572,55.8847,58786.0
2017-03-24 15:00:00,81.45,81.47,81.32,81.35,95555.0,55.8778,55.8915,55.7886,55.8092,95555.0
2017-03-24 15:05:00,81.35,81.37,81.29,81.37,116286.0,55.8092,55.8229,55.768,55.8229,116286.0
2017-03-24 15:10:00,81.37,81.41,81.26,81.28,150369.0,55.8229,55.8504,55.7474,55.7612,150369.0
2017-03-24 15:15:00,81.27,81.29,81.2,81.21,124558.0,55.7543,55.768,55.7063,55.7131,124558.0
2017-03-24 15:20:00,81.21,81.28,81.2,81.26,70468.0,55.7131,55.7612,55.7063,55.7474,70468.0
2017-03-24 15:25:00,81.26,81.29,81.22,81.24,64261.0,55.7474,55.768,55.72,55.7337,64261.0
2017-03-24 15:30:00,81.25,81.3,81.15,81.27,169062.0,55.7406,55.7749,55.672,55.7543,169062.0
2017-03-24 15:35:00,81.28,81.46,81.19,81.45,271313.0,55.7612,55.8847,55.6994,55.8778,271313.0
2017-03-24 15:40:00,81.45,81.52,81.37,81.38,250459.0,55.8778,55.9258,55.8229,55.8298,250459.0
2017-03-24 15:45:00,81.38,81.38,81.14,81.2,264616.0,55.8298,55.8298,55.6651,55.7063,264616.0
2017-03-24 15:50:00,81.19,81.38,81.18,81.35,313335.0,55.6994,55.8298,55.6926,55.8092,313335.0
2017-03-24 15:55:00,81.35,81.39,81.21,81.26,794641.0,55.8092,55.8366,55.7131,55.7474,794641.0
2017-03-27 09:30:00,80.82,81.11,80.79,80.87,355253.0,55.4456,55.6445,55.425,55.4799,355253.0
2017-03-27 09:35:00,80.88,81.1,80.87,81.05,149700.0,55.4868,55.6377,55.4799,55.6034,149700.0
2017-03-27 09:40:00,81.05,81.1,81.01,81.04,108754.0,55.6034,55.6377,55.5759,55.5965,108754.0
2017-03-27 09:45:00,81.04,81.08,81.01,81.05,68241.0,55.5965,55.624,55.5759,55.6034,68241.0
2017-03-27 09:50:00,81.06,81.2,81.05,81.2,107394.0,55.6102,55.7063,55.6034,55.7063,107394.0
2017-03-27 09:55:00,81.2,81.21,81.09,81.1,78321.0,55.7063,55.7131,55.6308,55.6377,78321.0
2017-03-27 10:00:00,81.1,81.12,80.99,81.03,73534.0,55.6377,55.6514,55.5622,55.5897,73534.0
2017-03-27 10:05:00,81.03,81.08,80.98,81.04,79040.0,55.5897,55.624,55.5554,55.5965,79040.0
2017-03-27 10:10:00,81.04,81.14,81.03,81.09,101761.0,55.5965,55.6651,55.5897,55.6308,101761.0
2017-03-27 10:15:00,81.09,81.12,81.02,81.04,56975.0,55.6308,55.6514,55.5828,55.5965,56975.0
2017-03-27 10:20:00,81.04,81.05,80.98,81.02,54199.0,55.5965,55.6034,55.5554,55.5828,54199.0
2017-03-27 10:25:00,81.03,81.06,80.99,81.02,88700.0,55.5897,55.6102,55.5622,55.5828,88700.0
2017-03-27 10:30:00,81.01,81.1,81.01,81.04,66445.0,55.5759,55.6377,55.5759,55.5965,66445.0
2017-03-27 10:35:00,81.04,81.05,80.96,80.96,43770.0,55.5965,55.6034,55.5416,55.5416,43770.0
2017-03-27 10:40:00,80.96,81.06,80.94,81.04,51200.0,55.5416,55.6102,55.5279,55.5965,51200.0
2017-03-27 10:45:00,81.05,81.05,81.01,81.01,51398.0,55.6034,55.6034,55.5759,55.5759,51398.0
2017-03-27 10:50:00,81.02,81.07,81.0,81.06,84908.0,55.5828,55.6171,55.5691,55.6102,84908.0
2017-03-27 10:55:00,81.07,81.17,81.06,81.14,70505.0,55.6171,55.6857,55.6102,55.6651,70505.0
2017-03-27 11:00:00,81.14,81.22,81.12,81.2,85643.0,55.6651,55.72,55.6514,55.7063,85643.0
2017-03-27 11:05:00,81.21,81.25,81.2,81.2,88679.0,55.7131,55.7406,55.7063,55.7063,88679.0
2017-03-27 11:10:00,81.21,81.25,81.18,81.21,39330.0,55.7131,55.7406,55.6926,55.7131,39330.0
2017-03-27 11:15:00,81.21,81.25,81.2,81.22,45290.0,55.7131,55.7406,55.7063,55.72,45290.0
2017-03-27 11:20:00,81.23,81.26,81.21,81.25,54268.0,55.7269,55.7474,55.7131,55.7406,54268.0
2017-03-27 11:25:00,81.26,81.34,81.25,81.31,129089.0,55.7474,55.8023,55.7406,55.7817,129089.0
2017-03-27 11:30:00,81.31,81.38,81.3,81.38,106565.0,55.7817,55.8298,55.7749,55.8298,106565.0
2017-03-27 11:35:00,81.37,81.4,81.32,81.33,55719.0,55.8229,55.8435,55.7886,55.7955,55719.0
2017-03-27 11:40:00,81.33,81.39,81.32,81.37,52753.0,55.7955,55.8366,55.7886,55.8229,52753.0
2017-03-27 11:45:00,81.37,81.4,81.3,81.31,62626.0,55.8229,55.8435,55.7749,55.7817,62626.0
2017-03-27 11:50:00,81.31,81.32,81.16,81.18,84664.0,55.7817,55.7886,55.6788,55.6926,84664.0
2017-03-27 11:55:00,81.19,81.26,81.18,81.23,55533.0,55.6994,55.7474,55.6926,55.7269,55533.0
2017-03-27 12:00:00,81.23,81.3,81.23,81.3,92611.0,55.7269,55.7749,55.7269,55.7749,92611.0
2017-03-27 12:05:00,81.3,81.31,81.22,81.23,41327.0,55.7749,55.7817,55.72,55.7269,41327.0
2017-03-27 12:10:00,81.23,81.25,81.22,81.24,26239.0,55.7269,55.7406,55.72,55.7337,26239.0
2017-03-27 12:15:00,81.24,81.24,81.2,81.24,36182.0,55.7337,55.7337,55.7063,55.7337,36182.0
2017-03-27 12:20:00,81.25,81.26,81.22,81.24,21224.0,55.7406,55.7474,55.72,55.7337,21224.0
2017-03-27 12:25:00,81.25,81.25,81.17,81.18,33866.0,55.7406,55.7406,55.6857,55.6926,33866.0
2017-03-27 12:30:00,81.17,81.21,81.17,81.2,31256.0,55.6857,55.7131,55.6857,55.7063,31256.0
2017-03-27 12:35:00,81.21,81.24,81.17,81.2,71381.0,55.7131,55.7337,55.6857,55.7063,71381.0
2017-03-27 12:40:00,81.2,81.27,81.2,81.26,41811.0,55.7063,55.7543,55.7063,55.7474,41811.0
2017-03-27 12:45:00,81.25,81.3,81.24,81.29,42033.0,55.7406,55.7749,55.7337,55.768,42033.0
2017-03-27 12:50:00,81.29,81.36,81.28,81.35,105611.0,55.768,55.8161,55.7612,55.8092,105611.0
2017-03-27 12:55:00,81.35,81.36,81.29,81.3,47245.0,55.8092,55.8161,55.768,55.7749,47245.0
2017-03-27 13:00:00,81.29,81.33,81.27,81.32,33588.0,55.768,55.7955,55.7543,55.7886,33588.0
2017-03-27 13:05:00,81.33,81.34,81.29,81.33,45281.0,55.7955,55.8023,55.768,55.7955,45281.0
2017-03-27 13:10:00,81.33,81.33,81.2,81.2,52029.0,55.7955,55.7955,55.7063,55.7063,52029.0
2017-03-27 13:15:00,81.21,81.23,81.18,81.2,30171.0,55.7131,55.7269,55.6926,55.7063,30171.0
2017-03-27 13:20:00,81.21,81.24,81.2,81.2,18066.0,55.7131,55.7337,55.7063,55.7063,18066.0
2017-03-27 13:25:00,81.2,81.21,81.14,81.18,30917.0,55.7063,55.7131,55.6651,55.6926,30917.0
2017-03-27 13:30:00,81.17,81.19,81.15,81.17,35421.0,55.6857,55.6994,55.672,55.6857,35421.0
2017-03-27 13:35:00,81.18,81.2,81.14,81.15,101739.0,55.6926,55.7063,55.6651,55.672,101739.0
2017-03-27 13:40:00,81.15,81.18,81.12,81.16,44708.0,55.672,55.6926,55.6514,55.6788,44708.0
2017-03-27 13:45:00,81.15,81.16,81.12,81.16,39388.0,55.672,55.6788,55.6514,55.6788,39388.0
2017-03-27 13:50:00,81.16,81.17,81.13,81.16,53329.0,55.6788,55.6857,55.6583,55.6788,53329.0
2017-03-27 13:55:00,81.16,81.18,81.13,81.14,34227.0,55.6788,55.6926,55.6583,55.6651,34227.0
2017-03-27 14:00:00,81.15,81.17,81.13,81.13,42104.0,55.672,55.6857,55.6583,55.6583,42104.0
2017-03-27 14:05:00,81.13,81.17,81.13,81.15,30891.0,55.6583,55.6857,55.6583,55.672,30891.0
2017-03-27 14:10:00,81.15,81.16,81.08,81.09,47850.0,55.672,55.6788,55.624,55.6308,47850.0
2017-03-27 14:15:00,81.09,81.1,81.0,81.02,58230.0,55.6308,55.6377,55.5691,55.5828,58230.0
2017-03-27 14:20:00,81.03,81.04,80.97,81.02,81131.0,55.5897,55.5965,55.5485,55.5828,81131.0
2017-03-27 14:25:00,81.01,81.09,81.0,81.07,63238.0,55.5759,55.6308,55.5691,55.6171,63238.0
2017-03-27 14:30:00,81.06,81.08,81.02,81.05,78790.0,55.6102,55.624,55.5828,55.6034,78790.0
2017-03-27 14:35:00,81.05,81.07,81.02,81.02,33527.0,55.6034,55.6171,55.5828,55.5828,33527.0
2017-03-27 14:40:00,81.01,81.05,81.0,81.04,42156.0,55.5759,55.6034,55.5691,55.5965,42156.0
2017-03-27 14:45:00,81.03,81.11,81.02,81.09,55413.0,55.5897,55.6445,55.5828,55.6308,55413.0
2017-03-27 14:50:00,81.1,81.16,81.08,81.13,119153.0,55.6377,55.6788,55.624,55.6583,119153.0
2017-03-27 14:55:00,81.12,81.2,81.12,81.16,129346.0,55.6514,55.7063,55.6514,55.6788,129346.0
2017-03-27 15:00:00,81.17,81.21,81.16,81.2,132476.0,55.6857,55.7131,55.6788,55.7063,132476.0
2017-03-27 15:05:00,81.19,81.22,81.18,81.2,49386.0,55.6994,55.72,55.6926,55.7063,49386.0
2017-03-27 15:10:00,81.21,81.23,81.19,81.22,59511.0,55.7131,55.7269,55.6994,55.72,59511.0
2017-03-27 15:15:00,81.22,81.24,81.21,81.22,47182.0,55.72,55.7337,55.7131,55.72,47182.0
2017-03-27 15:20:00,81.21,81.22,81.16,81.16,52419.0,55.7131,55.72,55.6788,55.6788,52419.0
2017-03-27 15:25:00,81.16,81.18,81.12,81.13,39857.0,55.6788,55.6926,55.6514,55.6583,39857.0
2017-03-27 15:30:00,81.13,81.23,81.11,81.22,101016.0,55.6583,55.7269,55.6445,55.72,101016.0
2017-03-27 15:35:00,81.23,81.31,81.21,81.3,114458.0,55.7269,55.7817,55.7131,55.7749,114458.0
2017-03-27 15:40:00,81.29,81.43,81.29,81.41,195217.0,55.768,55.8641,55.768,55.8504,195217.0
2017-03-27 15:45:00,81.41,81.43,81.31,81.33,156420.0,55.8504,55.8641,55.7817,55.7955,156420.0
2017-03-27 15:50:00,81.34,81.39,81.31,81.35,129717.0,55.8023,55.8366,55.7817,55.8092,129717.0
2017-03-27 15:55:00,81.34,81.35,81.22,81.24,302832.0,55.8023,55.8092,55.72,55.7337,302832.0
2017-03-28 09:30:00,81.25,81.39,81.2,81.2,284149.0,55.7406,55.8366,55.7063,55.7063,284149.0
2017-03-28 09:35:00,81.2,81.24,81.07,81.17,115354.0,55.7063,55.7337,55.6171,55.6857,115354.0
2017-03-28 09:40:00,81.17,81.19,81.06,81.1,156854.0,55.6857,55.6994,55.6102,55.6377,156854.0
2017-03-28 09:45:00,81.1,81.13,81.07,81.12,166604.0,55.6377,55.6583,55.6171,55.6514,166604.0
2017-03-28 09:50:00,81.12,81.14,80.96,81.01,102499.0,55.6514,55.6651,55.5416,55.5759,102499.0
2017-03-28 09:55:00,81.01,81.33,81.01,81.27,151417.0,55.5759,55.7955,55.5759,55.7543,151417.0
2017-03-28 10:00:00,81.27,81.38,81.21,81.36,163977.0,55.7543,55.8298,55.7131,55.8161,163977.0
2017-03-28 10:05:00,81.36,81.53,81.34,81.49,134566.0,55.8161,55.9327,55.8023,55.9052,134566.0
2017-03-28 10:10:00,81.48,81.52,81.44,81.48,111326.0,55.8984,55.9258,55.8709,55.8984,111326.0
2017-03-28 10:15:00,81.48,81.51,81.45,81.45,132633.0,55.8984,55.919,55.8778,55.8778,132633.0
2017-03-28 10:20:00,81.45,81.45,81.36,81.44,82213.0,55.8778,55.8778,55.8161,55.8709,82213.0
2017-03-28 10:25:00,81.44,81.44,81.34,81.35,58132.0,55.8709,55.8709,55.8023,55.8092,58132.0
2017-03-28 10:30:00,81.36,81.43,81.35,81.41,88844.0,55.8161,55.8641,55.8092,55.8504,88844.0
2017-03-28 10:35:00,81.42,81.46,81.41,81.42,70114.0,55.8572,55.8847,55.8504,55.8572,70114.0
2017-03-28 10:40:00,81.42,81.5,81.42,81.44,81957.0,55.8572,55.9121,55.8572,55.8709,81957.0
2017-03-28 10:45:00,81.43,81.52,81.43,81.5,121420.0,55.8641,55.9258,55.8641,55.9121,121420.0
2017-03-28 10:50:00,81.5,81.66,81.5,81.65,128258.0,55.9121,56.0219,55.9121,56.015,128258.0
2017-03-28 10:55:00,81.65,81.69,81.61,81.69,116930.0,56.015,56.0424,55.9876,56.0424,116930.0
2017-03-28 11:00:00,81.68,81.72,81.63,81.63,124047.0,56.0356,56.063,56.0013,56.0013,124047.0
2017-03-28 11:05:00,81.63,81.74,81.63,81.69,141482.0,56.0013,56.0767,56.0013,56.0424,141482.0
2017-03-28 11:10:00,81.69,81.73,81.62,81.64,117585.0,56.0424,56.0699,55.9944,56.0081,117585.0
2017-03-28 11:15:00,81.64,81.7,81.62,81.63,66911.0,56.0081,56.0493,55.9944,56.0013,66911.0
2017-03-28 11:20:00,81.63,81.7,81.62,81.65,75146.0,56.0013,56.0493,55.9944,56.015,75146.0
2017-03-28 11:25:00,81.66,81.73,81.66,81.73,74396.0,56.0219,56.0699,56.0219,56.0699,74396.0
2017-03-28 11:30:00,81.74,81.76,81.68,81.69,86602.0,56.0767,56.0905,56.0356,56.0424,86602.0
2017-03-28 11:35:00,81.69,81.69,81.62,81.64,64415.0,56.0424,56.0424,55.9944,56.0081,64415.0
2017-03-28 11:40:00,81.64,81.72,81.64,81.68,68198.0,56.0081,56.063,56.0081,56.0356,68198.0
2017-03-28 11:45:00,81.68,81.8,81.68,81.76,116580.0,56.0356,56.1179,56.0356,56.0905,116580.0
2017-03-28 11:50:00,81.77,81.84,81.73,81.83,88018.0,56.0973,56.1453,56.0699,56.1385,88018.0
2017-03-28 11:55:00,81.83,81.84,81.76,81.83,67091.0,56.1385,56.1453,56.0905,56.1385,67091.0
2017-03-28 12:00:00,81.82,81.84,81.77,81.8,120016.0,56.1316,56.1453,56.0973,56.1179,120016.0
2017-03-28 12:05:00,81.8,81.92,81.79,81.87,143036.0,56.1179,56.2002,56.111,56.1659,143036.0
2017-03-28 12:10:00,81.88,81.91,81.85,81.91,49386.0,56.1728,56.1934,56.1522,56.1934,49386.0
2017-03-28 12:15:00,81.91,81.96,81.85,81.88,75017.0,56.1934,56.2277,56.1522,56.1728,75017.0
2017-03-28 12:20:00,81.87,81.91,81.86,81.88,35127.0,56.1659,56.1934,56.1591,56.1728,35127.0
2017-03-28 12:25:00,81.89,81.94,81.87,81.9,41940.0,56.1797,56.214,56.1659,56.1865,41940.0
2017-03-28 12:30:00,81.9,81.91,81.85,81.86,38675.0,56.1865,56.1934,56.1522,56.1591,38675.0
2017-03-28 12:35:00,81.85,81.86,81.84,81.85,90751.0,56.1522,56.1591,56.1453,56.1522,90751.0
2017-03-28 12:40:00,81.85,81.86,81.75,81.76,63568.0,56.1522,56.1591,56.0836,56.0905,63568.0
2017-03-28 12:45:00,81.76,81.77,81.72,81.73,45298.0,56.0905,56.0973,56.063,56.0699,45298.0
2017-03-28 12:50:00,81.72,81.73,81.64,81.68,77631.0,56.063,56.0699,56.0081,56.0356,77631.0
2017-03-28 12:55:00,81.68,81.72,81.67,81.7,76212.0,56.0356,56.063,56.0287,56.0493,76212.0
2017-03-28 13:00:00,81.71,81.76,81.7,81.74,46163.0,56.0562,56.0905,56.0493,56.0767,46163.0
2017-03-28 13:05:00,81.74,81.79,81.73,81.74,36635.0,56.0767,56.111,56.0699,56.0767,36635.0
2017-03-28 13:10:00,81.74,81.79,81.73,81.78,37590.0,56.0767,56.111,56.0699,56.1042,37590.0
2017-03-28 13:15:00,81.78,81.81,81.77,81.78,53064.0,56.1042,56.1248,56.0973,56.1042,53064.0
2017-03-28 13:20:00,81.77,81.78,81.74,81.75,40454.0,56.0973,56.1042,56.0767,56.0836,40454.0
2017-03-28 13:25:00,81.75,81.8,81.74,81.77,39491.0,56.0836,56.1179,56.0767,56.0973,39491.0
2017-03-28 13:30:00,81.77,81.79,81.73,81.74,30783.0,56.0973,56.111,56.0699,56.0767,30783.0
2017-03-28 13:35:00,81.74,81.78,81.74,81.76,47624.0,56.0767,56.1042,56.0767,56.0905,47624.0
2017-03-28 13:40:00,81.76,81.83,81.75,81.82,78686.0,56.0905,56.1385,56.0836,56.1316,78686.0
2017-03-28 13:45:00,81.82,81.84,81.77,81.83,45065.0,56.1316,56.1453,56.0973,56.1385,45065.0
2017-03-28 13:50:00,81.83,81.85,81.79,81.79,66290.0,56.1385,56.1522,56.111,56.111,66290.0
2017-03-28 13:55:00,81.78,81.87,81.77,81.87,71463.0,56.1042,56.1659,56.0973,56.1659,71463.0
2017-03-28 14:00:00,81.86,81.87,81.8,81.83,46347.0,56.1591,56.1659,56.1179,56.1385,46347.0
2017-03-28 14:05:00,81.84,81.86,81.79,81.8,62527.0,56.1453,56.1591,56.111,56.1179,62527.0
2017-03-28 14:10:00,81.8,81.89,81.8,81.87,97609.0,56.1179,56.1797,56.1179,56.1659,97609.0
2017-03-28 14:15:00,81.86,81.87,81.77,81.79,60952.0,56.1591,56.1659,56.0973,56.111,60952.0
2017-03-28 14:20:00,81.79,81.82,81.77,81.81,60196.0,56.111,56.1316,56.0973,56.1248,60196.0
2017-03-28 14:25:00,81.8,81.84,81.78,81.82,71951.0,56.1179,56.1453,56.1042,56.1316,71951.0
2017-03-28 14:30:00,81.82,81.82,81.74,81.75,73056.0,56.1316,56.1316,56.0767,56.0836,73056.0
2017-03-28 14:35:00,81.75,81.81,81.72,81.8,83325.0,56.0836,56.1248,56.063,56.1179,83325.0
2017-03-28 14:40:00,81.8,81.87,81.8,81.81,64971.0,56.1179,56.1659,56.1179,56.1248,64971.0
2017-03-28 14:45:00,81.82,81.85,81.75,81.75,60724.0,56.1316,56.1522,56.0836,56.0836,60724.0
2017-03-28 14:50:00,81.76,81.8,81.73,81.76,49161.0,56.0905,56.1179,56.0699,56.0905,49161.0
2017-03-28 14:55:00,81.76,81.77,81.7,81.7,59898.0,56.0905,56.0973,56.0493,56.0493,59898.0
2017-03-28 15:00:00,81.71,81.73,81.68,81.7,80380.0,56.0562,56.0699,56.0356,56.0493,80380.0
2017-03-28 15:05:00,81.69,81.72,81.67,81.7,82901.0,56.0424,56.063,56.0287,56.0493,82901.0
2017-03-28 15:10:00,81.7,81.74,81.67,81.7,178886.0,56.0493,56.0767,56.0287,56.0493,178886.0
2017-03-28 15:15:00,81.7,81.74,81.67,81.73,98884.0,56.0493,56.0767,56.0287,56.0699,98884.0
2017-03-28 15:20:00,81.73,81.82,81.73,81.78,75177.0,56.0699,56.1316,56.0699,56.1042,75177.0
2017-03-28 15:25:00,81.77,81.83,81.74,81.83,120326.0,56.0973,56.1385,56.0767,56.1385,120326.0
2017-03-28 15:30:00,81.82,81.86,81.78,81.86,151870.0,56.1316,56.1591,56.1042,56.1591,151870.0
2017-03-28 15:35:00,81.86,81.86,81.79,81.85,173751.0,56.1591,56.1591,56.111,56.1522,173751.0
2017-03-28 15:40:00,81.86,81.89,81.8,81.8,122712.0,56.1591,56.1797,56.1179,56.1179,122712.0
2017-03-28 15:45:00,81.8,81.85,81.79,81.83,176967.0,56.1179,56.1522,56.111,56.1385,176967.0
2017-03-28 15:50:00,81.82,82.0,81.81,82.0,406410.0,56.1316,56.2551,56.1248,56.2551,406410.0
2017-03-28 15:55:00,82.0,82.02,81.83,81.85,647630.0,56.2551,56.2688,56.1385,56.1522,647630.0
2017-03-29 09:30:00,81.7,81.81,81.62,81.68,212723.0,56.0493,56.1248,55.9944,56.0356,212723.0
2017-03-29 09:35:00,81.67,81.71,81.58,81.59,75851.0,56.0287,56.0562,55.967,55.9738,75851.0
2017-03-29 09:40:00,81.59,81.84,81.57,81.83,142135.0,55.9738,56.1453,55.9601,56.1385,142135.0
2017-03-29 09:45:00,81.84,81.86,81.55,81.55,119875.0,56.1453,56.1591,55.9464,55.9464,119875.0
2017-03-29 09:50:00,81.55,81.75,81.54,81.73,93297.0,55.9464,56.0836,55.9395,56.0699,93297.0
2017-03-29 09:55:00,81.73,81.75,81.59,81.66,161381.0,56.0699,56.0836,55.9738,56.0219,161381.0
2017-03-29 10:00:00,81.67,81.72,81.59,81.6,105531.0,56.0287,56.063,55.9738,55.9807,105531.0
2017-03-29 10:05:00,81.59,81.76,81.59,81.73,83206.0,55.9738,56.0905,55.9738,56.0699,83206.0
2017-03-29 10:10:00,81.74,81.75,81.7,81.75,72623.0,56.0767,56.0836,56.0493,56.0836,72623.0
2017-03-29 10:15:00,81.74,81.76,81.72,81.73,48812.0,56.0767,56.0905,56.063,56.0699,48812.0
2017-03-29 10:20:00,81.73,81.83,81.72,81.79,100795.0,56.0699,56.1385,56.063,56.111,100795.0
2017-03-29 10:25:00,81.8,81.87,81.77,81.82,56617.0,56.1179,56.1659,56.0973,56.1316,56617.0
2017-03-29 10:30:00,81.83,82.11,81.77,81.94,328359.0,56.1385,56.3306,56.0973,56.214,328359.0
2017-03-29 10:35:00,81.95,81.99,81.93,81.98,88247.0,56.2208,56.2483,56.2071,56.2414,88247.0
2017-03-29 10:40:00,81.98,82.12,81.98,82.11,203709.0,56.2414,56.3374,56.2414,56.3306,203709.0
2017-03-29 10:45:00,82.1,82.24,82.1,82.19,265605.0,56.3237,56.4198,56.3237,56.3855,265605.0
2017-03-29 10:50:00,82.2,82.24,82.04,82.09,119853.0,56.3923,56.4198,56.2826,56.3169,119853.0
2017-03-29 10:55:00,82.1,82.18,82.09,82.17,75518.0,56.3237,56.3786,56.3169,56.3717,75518.0
2017-03-29 11:00:00,82.16,82.19,82.08,82.12,65918.0,56.3649,56.3855,56.31,56.3374,65918.0
2017-03-29 11:05:00,82.13,82.2,82.11,82.2,75690.0,56.3443,56.3923,56.3306,56.3923,75690.0
2017-03-29 11:10:00,82.19,82.19,82.1,82.14,91122.0,56.3855,56.3855,56.3237,56.3512,91122.0
2017-03-29 11:15:00,82.15,82.17,82.12,82.15,65877.0,56.358,56.3717,56.3374,56.358,65877.0
2017-03-29 11:20:00,82.15,82.17,82.12,82.14,84269.0,56.358,56.3717,56.3374,56.3512,84269.0
2017-03-29 11:25:00,82.15,82.24,82.14,82.23,124082.0,56.358,56.4198,56.3512,56.4129,124082.0
2017-03-29 11:30:00,82.24,82.25,82.2,82.23,108757.0,56.4198,56.4266,56.3923,56.4129,108757.0
2017-03-29 11:35:00,82.24,82.28,82.22,82.22,90012.0,56.4198,56.4472,56.406,56.406,90012.0
2017-03-29 11:40:00,82.22,82.24,82.17,82.22,70630.0,56.406,56.4198,56.3717,56.406,70630.0
2017-03-29 11:45:00,82.22,82.23,82.19,82.21,55798.0,56.406,56.4129,56.3855,56.3992,55798.0
2017-03-29 11:50:00,82.21,82.21,82.1,82.13,78633.0,56.3992,56.3992,56.3237,56.3443,78633.0
2017-03-29 11:55:00,82.13,82.19,82.12,82.19,71868.0,56.3443,56.3855,56.3374,56.3855,71868.0
2017-03-29 12:00:00,82.19,82.2,82.14,82.15,63257.0,56.3855,56.3923,56.3512,56.358,63257.0
2017-03-29 12:05:00,82.15,82.17,82.13,82.15,76255.0,56.358,56.3717,56.3443,56.358,76255.0
2017-03-29 12:10:00,82.15,82.18,82.15,82.17,34228.0,56.358,56.3786,56.358,56.3717,34228.0
2017-03-29 12:15:00,82.17,82.2,82.16,82.19,83293.0,56.3717,56.3923,56.3649,56.3855,83293.0
2017-03-29 12:20:00,82.19,82.22,82.18,82.2,29097.0,56.3855,56.406,56.3786,56.3923,29097.0
2017-03-29 12:25:00,82.2,82.21,82.18,82.2,40446.0,56.3923,56.3992,56.3786,56.3923,40446.0
2017-03-29 12:30:00,82.19,82.2,82.15,82.19,42492.0,56.3855,56.3923,56.358,56.3855,42492.0
2017-03-29 12:35:00,82.19,82.2,82.14,82.17,31373.0,56.3855,56.3923,56.3512,56.3717,31373.0
2017-03-29 12:40:00,82.17,82.24,82.16,82.23,69824.0,56.3717,56.4198,56.3649,56.4129,69824.0
2017-03-29 12:45:00,82.24,82.29,82.23,82.26,101631.0,56.4198,56.4541,56.4129,56.4335,101631.0
2017-03-29 12:50:00,82.26,82.27,82.23,82.23,40656.0,56.4335,56.4403,56.4129,56.4129,40656.0
2017-03-29 12:55:00,82.23,82.23,82.14,82.15,83259.0,56.4129,56.4129,56.3512,56.358,83259.0
2017-03-29 13:00:00,82.14,82.18,82.12,82.14,47868.0,56.3512,56.3786,56.3374,56.3512,47868.0
2017-03-29 13:05:00,82.14,82.16,82.11,82.15,32545.0,56.3512,56.3649,56.3306,56.358,32545.0
2017-03-29 13:10:00,82.15,82.18,82.12,82.16,44162.0,56.358,56.3786,56.3374,56.3649,44162.0
2017-03-29 13:15:00,82.16,82.19,82.14,82.17,48900.0,56.3649,56.3855,56.3512,56.3717,48900.0
2017-03-29 13:20:00,82.17,82.24,82.16,82.22,45838.0,56.3717,56.4198,56.3649,56.406,45838.0
2017-03-29 13:25:00,82.23,82.24,82.2,82.21,47649.0,56.4129,56.4198,56.3923,56.3992,47649.0
2017-03-29 13:30:00,82.21,82.26,82.2,82.26,57384.0,56.3992,56.4335,56.3923,56.4335,57384.0
2017-03-29 13:35:00,82.26,82.26,82.2,82.22,59940.0,56.4335,56.4335,56.3923,56.406,59940.0
2017-03-29 13:40:00,82.22,82.24,82.19,82.24,49986.0,56.406,56.4198,56.3855,56.4198,49986.0
2017-03-29 13:45:00,82.25,82.26,82.22,82.23,64512.0,56.4266,56.4335,56.406,56.4129,64512.0
2017-03-29 13:50:00,82.23,82.23,82.2,82.21,46546.0,56.4129,56.4129,56.3923,56.3992,46546.0
2017-03-29 13:55:00,82.21,82.25,82.21,82.23,59907.0,56.3992,56.4266,56.3992,56.4129,59907.0
2017-03-29 14:00:00,82.24,82.24,82.18,82.22,61247.0,56.4198,56.4198,56.3786,56.406,61247.0
2017-03-29 14:05:00,82.22,82.22,82.16,82.17,44124.0,56.406,56.406,56.3649,56.3717,44124.0
2017-03-29 14:10:00,82.17,82.17,82.1,82.12,46439.0,56.3717,56.3717,56.3237,56.3374,46439.0
2017-03-29 14:15:00,82.13,82.14,82.09,82.09,53565.0,56.3443,56.3512,56.3169,56.3169,53565.0
2017-03-29 14:20:00,82.09,82.12,82.08,82.11,36898.0,56.3169,56.3374,56.31,56.3306,36898.0
2017-03-29 14:25:00,82.11,82.17,82.1,82.16,53756.0,56.3306,56.3717,56.3237,56.3649,53756.0
2017-03-29 14:30:00,82.16,82.17,82.1,82.11,46904.0,56.3649,56.3717,56.3237,56.3306,46904.0
2017-03-29 14:35:00,82.11,82.15,82.1,82.11,44306.0,56.3306,56.358,56.3237,56.3306,44306.0
2017-03-29 14:40:00,82.12,82.13,82.08,82.13,73941.0,56.3374,56.3443,56.31,56.3443,73941.0
2017-03-29 14:45:00,82.12,82.14,82.1,82.1,40740.0,56.3374,56.3512,56.3237,56.3237,40740.0
2017-03-29 14:50:00,82.1,82.11,82.08,82.08,66188.0,56.3237,56.3306,56.31,56.31,66188.0
2017-03-29 14:55:00,82.08,82.11,82.08,82.08,53244.0,56.31,56.3306,56.31,56.31,53244.0
2017-03-29 15:00:00,82.08,82.11,82.07,82.1,109098.0,56.31,56.3306,56.3031,56.3237,109098.0
2017-03-29 15:05:00,82.1,82.13,82.08,82.09,107303.0,56.3237,56.3443,56.31,56.3169,107303.0
2017-03-29 15:10:00,82.09,82.1,82.05,82.06,63095.0,56.3169,56.3237,56.2894,56.2963,63095.0
2017-03-29 15:15:00,82.05,82.07,82.04,82.06,50608.0,56.2894,56.3031,56.2826,56.2963,50608.0
2017-03-29 15:20:00,82.06,82.09,82.04,82.04,49581.0,56.2963,56.3169,56.2826,56.2826,49581.0
2017-03-29 15:25:00,82.05,82.1,82.04,82.09,45228.0,56.2894,56.3237,56.2826,56.3169,45228.0
2017-03-29 15:30:00,82.09,82.12,82.08,82.09,93099.0,56.3169,56.3374,56.31,56.3169,93099.0
2017-03-29 15:35:00,82.08,82.12,82.07,82.12,93753.0,56.31,56.3374,56.3031,56.3374,93753.0
2017-03-29 15:40:00,82.13,82.14,82.07,82.09,78248.0,56.3443,56.3512,56.3031,56.3169,78248.0
2017-03-29 15:45:00,82.09,82.13,82.07,82.1,101085.0,56.3169,56.3443,56.3031,56.3237,101085.0
2017-03-29 15:50:00,82.09,82.13,82.03,82.03,139386.0,56.3169,56.3443,56.2757,56.2757,139386.0
2017-03-29 15:55:00,82.03,82.04,81.98,82.03,360136.0,56.2757,56.2826,56.2414,56.2757,360136.0
2017-03-30 09:30:00,82.03,82.22,82.0,82.11,351114.0,56.2757,56.406,56.2551,56.3306,351114.0
2017-03-30 09:35:00,82.11,82.12,81.93,82.11,174438.0,56.3306,56.3374,56.2071,56.3306,174438.0
2017-03-30 09:40:00,82.12,82.17,81.98,82.07,159412.0,56.3374,56.3717,56.2414,56.3031,159412.0
2017-03-30 09:45:00,82.07,82.2,82.02,82.2,153437.0,56.3031,56.3923,56.2688,56.3923,153437.0
2017-03-30 09:50:00,82.2,82.31,82.17,82.31,184093.0,56.3923,56.4678,56.3717,56.4678,184093.0
2017-03-30 09:55:00,82.31,82.36,82.15,82.16,277848.0,56.4678,56.5021,56.358,56.3649,277848.0
2017-03-30 10:00:00,82.15,82.2,82.1,82.19,136757.0,56.358,56.3923,56.3237,56.3855,136757.0
2017-03-30 10:05:00,82.2,82.3,82.2,82.29,140764.0,56.3923,56.4609,56.3923,56.4541,140764.0
2017-03-30 10:10:00,82.29,82.41,82.28,82.41,132194.0,56.4541,56.5364,56.4472,56.5364,132194.0
2017-03-30 10:15:00,82.41,82.5,82.39,82.5,199095.0,56.5364,56.5981,56.5227,56.5981,199095.0
2017-03-30 10:20:00,82.49,82.63,82.46,82.63,225107.0,56.5913,56.6873,56.5707,56.6873,225107.0
2017-03-30 10:25:00,82.63,82.7,82.6,82.68,173002.0,56.6873,56.7353,56.6667,56.7216,173002.0
2017-03-30 10:30:00,82.68,82.7,82.66,82.69,201355.0,56.7216,56.7353,56.7079,56.7285,201355.0
2017-03-30 10:35:00,82.7,82.85,82.69,82.77,302288.0,56.7353,56.8382,56.7285,56.7834,302288.0
2017-03-30 10:40:00,82.78,82.87,82.76,82.84,169958.0,56.7902,56.852,56.7765,56.8314,169958.0
2017-03-30 10:45:00,82.83,82.88,82.79,82.82,204787.0,56.8245,56.8588,56.7971,56.8177,204787.0
2017-03-30 10:50:00,82.82,82.93,82.77,82.92,182494.0,56.8177,56.8931,56.7834,56.8863,182494.0
2017-03-30 10:55:00,82.91,82.98,82.87,82.97,156399.0,56.8794,56.9274,56.852,56.9206,156399.0
2017-03-30 11:00:00,82.96,83.0,82.95,82.96,179721.0,56.9137,56.9412,56.9069,56.9137,179721.0
2017-03-30 11:05:00,82.97,83.01,82.95,82.99,179161.0,56.9206,56.948,56.9069,56.9343,179161.0
2017-03-30 11:10:00,82.99,83.0,82.9,82.98,144557.0,56.9343,56.9412,56.8725,56.9274,144557.0
2017-03-30 11:15:00,82.98,83.07,82.96,83.07,212365.0,56.9274,56.9892,56.9137,56.9892,212365.0
2017-03-30 11:20:00,83.06,83.07,82.91,82.91,141183.0,56.9823,56.9892,56.8794,56.8794,141183.0
2017-03-30 11:25:00,82.92,82.95,82.81,82.81,160566.0,56.8863,56.9069,56.8108,56.8108,160566.0
2017-03-30 11:30:00,82.82,82.88,82.78,82.78,181647.0,56.8177,56.8588,56.7902,56.7902,181647.0
2017-03-30 11:35:00,82.78,82.8,82.73,82.76,142779.0,56.7902,56.8039,56.7559,56.7765,142779.0
2017-03-30 11:40:00,82.76,82.78,82.71,82.72,118442.0,56.7765,56.7902,56.7422,56.7491,118442.0
2017-03-30 11:45:00,82.73,82.75,82.66,82.75,126104.0,56.7559,56.7696,56.7079,56.7696,126104.0
2017-03-30 11:50:00,82.74,82.76,82.69,82.73,147509.0,56.7628,56.7765,56.7285,56.7559,147509.0
2017-03-30 11:55:00,82.73,82.78,82.7,82.76,144587.0,56.7559,56.7902,56.7353,56.7765,144587.0
2017-03-30 12:00:00,82.77,82.79,82.71,82.77,187040.0,56.7834,56.7971,56.7422,56.7834,187040.0
2017-03-30 12:05:00,82.77,82.78,82.73,82.77,121422.0,56.7834,56.7902,56.7559,56.7834,121422.0
2017-03-30 12:10:00,82.77,82.8,82.74,82.76,186404.0,56.7834,56.8039,56.7628,56.7765,186404.0
2017-03-30 12:15:00,82.76,82.78,82.74,82.77,121152.0,56.7765,56.7902,56.7628,56.7834,121152.0
2017-03-30 12:20:00,82.77,82.81,82.75,82.78,90838.0,56.7834,56.8108,56.7696,56.7902,90838.0
2017-03-30 12:25:00,82.78,82.84,82.77,82.84,59053.0,56.7902,56.8314,56.7834,56.8314,59053.0
2017-03-30 12:30:00,82.84,82.86,82.79,82.83,85130.0,56.8314,56.8451,56.7971,56.8245,85130.0
2017-03-30 12:35:00,82.83,82.86,82.7,82.71,117421.0,56.8245,56.8451,56.7353,56.7422,117421.0
2017-03-30 12:40:00,82.72,82.74,82.67,82.72,102956.0,56.7491,56.7628,56.7148,56.7491,102956.0
2017-03-30 12:45:00,82.72,82.77,82.71,82.77,99645.0,56.7491,56.7834,56.7422,56.7834,99645.0
2017-03-30 12:50:00,82.76,82.78,82.74,82.76,72215.0,56.7765,56.7902,56.7628,56.7765,72215.0
2017-03-30 12:55:00,82.76,82.81,82.76,82.81,80312.0,56.7765,56.8108,56.7765,56.8108,80312.0
2017-03-30 13:00:00,82.81,82.81,82.76,82.8,80544.0,56.8108,56.8108,56.7765,56.8039,80544.0
2017-03-30 13:05:00,82.8,82.82,82.78,82.81,66391.0,56.8039,56.8177,56.7902,56.8108,66391.0
2017-03-30 13:10:00,82.8,82.85,82.78,82.83,69860.0,56.8039,56.8382,56.7902,56.8245,69860.0
2017-03-30 13:15:00,82.83,82.86,82.75,82.78,130894.0,56.8245,56.8451,56.7696,56.7902,130894.0
2017-03-30 13:20:00,82.78,82.83,82.74,82.83,96516.0,56.7902,56.8245,56.7628,56.8245,96516.0
2017-03-30 13:25:00,82.83,82.85,82.8,82.84,70661.0,56.8245,56.8382,56.8039,56.8314,70661.0
2017-03-30 13:30:00,82.85,82.86,82.81,82.84,60235.0,56.8382,56.8451,56.8108,56.8314,60235.0
2017-03-30 13:35:00,82.84,82.85,82.81,82.83,67511.0,56.8314,56.8382,56.8108,56.8245,67511.0
2017-03-30 13:40:00,82.82,82.85,82.8,82.81,54654.0,56.8177,56.8382,56.8039,56.8108,54654.0
2017-03-30 13:45:00,82.83,82.84,82.8,82.81,129908.0,56.8245,56.8314,56.8039,56.8108,129908.0
2017-03-30 13:50:00,82.8,82.84,82.8,82.82,65132.0,56.8039,56.8314,56.8039,56.8177,65132.0
2017-03-30 13:55:00,82.82,82.82,82.8,82.81,71459.0,56.8177,56.8177,56.8039,56.8108,71459.0
2017-03-30 14:00:00,82.81,82.87,82.79,82.84,105651.0,56.8108,56.852,56.7971,56.8314,105651.0
2017-03-30 14:05:00,82.84,82.85,82.81,82.83,64943.0,56.8314,56.8382,56.8108,56.8245,64943.0
2017-03-30 14:10:00,82.84,82.88,82.83,82.88,97833.0,56.8314,56.8588,56.8245,56.8588,97833.0
2017-03-30 14:15:00,82.87,82.92,82.87,82.9,101254.0,56.852,56.8863,56.852,56.8725,101254.0
2017-03-30 14:20:00,82.9,82.94,82.89,82.93,110186.0,56.8725,56.9,56.8657,56.8931,110186.0
2017-03-30 14:25:00,82.93,82.95,82.89,82.89,140892.0,56.8931,56.9069,56.8657,56.8657,140892.0
2017-03-30 14:30:00,82.9,82.94,82.89,82.93,139039.0,56.8725,56.9,56.8657,56.8931,139039.0
2017-03-30 14:35:00,82.93,82.95,82.9,82.92,144667.0,56.8931,56.9069,56.8725,56.8863,144667.0
2017-03-30 14:40:00,82.92,82.96,82.84,82.84,146047.0,56.8863,56.9137,56.8314,56.8314,146047.0
2017-03-30 14:45:00,82.84,82.9,82.83,82.89,203962.0,56.8314,56.8725,56.8245,56.8657,203962.0
2017-03-30 14:50:00,82.89,82.91,82.85,82.85,216296.0,56.8657,56.8794,56.8382,56.8382,216296.0
2017-03-30 14:55:00,82.86,82.91,82.84,82.89,165635.0,56.8451,56.8794,56.8314,56.8657,165635.0
2017-03-30 15:00:00,82.89,82.94,82.88,82.92,165772.0,56.8657,56.9,56.8588,56.8863,165772.0
2017-03-30 15:05:00,82.92,83.0,82.89,82.99,266575.0,56.8863,56.9412,56.8657,56.9343,266575.0
2017-03-30 15:10:00,82.99,83.16,82.96,83.15,447192.0,56.9343,57.0509,56.9137,57.0441,447192.0
2017-03-30 15:15:00,83.15,83.31,83.11,83.27,445071.0,57.0441,57.1538,57.0166,57.1264,445071.0
2017-03-30 15:20:00,83.28,83.36,83.23,83.23,491981.0,57.1332,57.1881,57.0989,57.0989,491981.0
2017-03-30 15:25:00,83.23,83.39,83.18,83.39,489240.0,57.0989,57.2087,57.0646,57.2087,489240.0
2017-03-30 15:30:00,83.39,83.58,83.37,83.5,560885.0,57.2087,57.3391,57.195,57.2842,560885.0
2017-03-30 15:35:00,83.5,83.57,83.36,83.43,574947.0,57.2842,57.3322,57.1881,57.2361,574947.0
2017-03-30 15:40:00,83.43,83.62,83.37,83.38,888639.0,57.2361,57.3665,57.195,57.2018,888639.0
2017-03-30 15:45:00,83.37,83.42,83.22,83.34,874822.0,57.195,57.2293,57.0921,57.1744,874822.0
2017-03-30 15:50:00,83.34,83.62,83.3,83.6,1211384.0,57.1744,57.3665,57.147,57.3528,1211384.0
2017-03-30 15:55:00,83.59,83.87,83.23,83.68,4937465.0,57.3459,57.538,57.0989,57.4077,4937465.0
2017-03-31 09:30:00,83.26,83.31,82.89,82.97,1006136.0,57.1195,57.1538,56.8657,56.9206,1006136.0
2017-03-31 09:35:00,82.97,83.1,82.94,83.03,443247.0,56.9206,57.0098,56.9,56.9617,443247.0
2017-03-31 09:40:00,83.03,83.09,82.76,82.76,519296.0,56.9617,57.0029,56.7765,56.7765,519296.0
2017-03-31 09:45:00,82.77,82.86,82.72,82.78,384627.0,56.7834,56.8451,56.7491,56.7902,384627.0
2017-03-31 09:50:00,82.78,82.8,82.6,82.65,337250.0,56.7902,56.8039,56.6667,56.701,337250.0
2017-03-31 09:55:00,82.65,82.83,82.63,82.68,254332.0,56.701,56.8245,56.6873,56.7216,254332.0
2017-03-31 10:00:00,82.69,82.78,82.51,82.55,372453.0,56.7285,56.7902,56.605,56.6324,372453.0
2017-03-31 10:05:00,82.55,82.64,82.45,82.45,463697.0,56.6324,56.6942,56.5638,56.5638,463697.0
2017-03-31 10:10:00,82.46,82.49,82.4,82.41,273397.0,56.5707,56.5913,56.5295,56.5364,273397.0
2017-03-31 10:15:00,82.4,82.43,82.24,82.24,452945.0,56.5295,56.5501,56.4198,56.4198,452945.0
2017-03-31 10:20:00,82.25,82.29,82.12,82.25,528351.0,56.4266,56.4541,56.3374,56.4266,528351.0
2017-03-31 10:25:00,82.24,82.36,82.08,82.09,443694.0,56.4198,56.5021,56.31,56.3169,443694.0
2017-03-31 10:30:00,82.09,82.19,82.05,82.09,385304.0,56.3169,56.3855,56.2894,56.3169,385304.0
2017-03-31 10:35:00,82.09,82.24,82.08,82.15,416200.0,56.3169,56.4198,56.31,56.358,416200.0
2017-03-31 10:40:00,82.15,82.19,82.14,82.18,255220.0,56.358,56.3855,56.3512,56.3786,255220.0
2017-03-31 10:45:00,82.17,82.26,82.15,82.17,203636.0,56.3717,56.4335,56.358,56.3717,203636.0
2017-03-31 10:50:00,82.17,82.32,82.16,82.24,438556.0,56.3717,56.4746,56.3649,56.4198,438556.0
2017-03-31 10:55:00,82.23,82.24,82.12,82.13,269413.0,56.4129,56.4198,56.3374,56.3443,269413.0
2017-03-31 11:00:00,82.12,82.16,82.02,82.03,185002.0,56.3374,56.3649,56.2688,56.2757,185002.0
2017-03-31 11:05:00,82.02,82.1,81.96,82.06,208689.0,56.2688,56.3237,56.2277,56.2963,208689.0
2017-03-31 11:10:00,82.06,82.15,82.03,82.11,173044.0,56.2963,56.358,56.2757,56.3306,173044.0
2017-03-31 11:15:00,82.12,82.16,82.09,82.13,200422.0,56.3374,56.3649,56.3169,56.3443,200422.0
2017-03-31 11:20:00,82.13,82.2,82.06,82.19,171887.0,56.3443,56.3923,56.2963,56.3855,171887.0
2017-03-31 11:25:00,82.19,82.22,82.12,82.13,224906.0,56.3855,56.406,56.3374,56.3443,224906.0
2017-03-31 11:30:00,82.14,82.16,82.01,82.01,121152.0,56.3512,56.3649,56.262,56.262,121152.0
2017-03-31 11:35:00,82.02,82.02,81.91,81.93,254737.0,56.2688,56.2688,56.1934,56.2071,254737.0
2017-03-31 11:40:00,81.92,81.95,81.86,81.94,217982.0,56.2002,56.2208,56.1591,56.214,217982.0
2017-03-31 11:45:00,81.94,82.02,81.92,82.02,120231.0,56.214,56.2688,56.2002,56.2688,120231.0
2017-03-31 11:50:00,82.02,82.02,81.91,81.97,130810.0,56.2688,56.2688,56.1934,56.2345,130810.0
2017-03-31 11:55:00,81.97,82.04,81.97,82.04,97054.0,56.2345,56.2826,56.2345,56.2826,97054.0
2017-03-31 12:00:00,82.03,82.08,82.0,82.08,100584.0,56.2757,56.31,56.2551,56.31,100584.0
2017-03-31 12:05:00,82.08,82.11,82.0,82.06,143134.0,56.31,56.3306,56.2551,56.2963,143134.0
2017-03-31 12:10:00,82.06,82.13,82.05,82.09,94107.0,56.2963,56.3443,56.2894,56.3169,94107.0
2017-03-31 12:15:00,82.09,82.11,82.04,82.04,63284.0,56.3169,56.3306,56.2826,56.2826,63284.0
2017-03-31 12:20:00,82.05,82.11,82.04,82.06,85464.0,56.2894,56.3306,56.2826,56.2963,85464.0
2017-03-31 12:25:00,82.06,82.13,82.04,82.11,82762.0,56.2963,56.3443,56.2826,56.3306,82762.0
2017-03-31 12:30:00,82.11,82.17,82.1,82.17,155309.0,56.3306,56.3717,56.3237,56.3717,155309.0
2017-03-31 12:35:00,82.16,82.18,82.11,82.18,93359.0,56.3649,56.3786,56.3306,56.3786,93359.0
2017-03-31 12:40:00,82.18,82.2,82.14,82.15,74221.0,56.3786,56.3923,56.3512,56.358,74221.0
2017-03-31 12:45:00,82.14,82.14,82.1,82.11,71323.0,56.3512,56.3512,56.3237,56.3306,71323.0
2017-03-31 12:50:00,82.1,82.11,82.01,82.02,126755.0,56.3237,56.3306,56.262,56.2688,126755.0
2017-03-31 12:55:00,82.02,82.05,81.96,81.97,136281.0,56.2688,56.2894,56.2277,56.2345,136281.0
2017-03-31 13:00:00,81.98,82.0,81.97,81.99,88386.0,56.2414,56.2551,56.2345,56.2483,88386.0
2017-03-31 13:05:00,81.98,82.01,81.97,81.98,103211.0,56.2414,56.262,56.2345,56.2414,103211.0
2017-03-31 13:10:00,81.98,82.05,81.94,82.05,115483.0,56.2414,56.2894,56.214,56.2894,115483.0
2017-03-31 13:15:00,82.05,82.13,82.05,82.12,104877.0,56.2894,56.3443,56.2894,56.3374,104877.0
2017-03-31 13:20:00,82.12,82.14,82.07,82.1,73691.0,56.3374,56.3512,56.3031,56.3237,73691.0
2017-03-31 13:25:00,82.1,82.15,82.06,82.14,82076.0,56.3237,56.358,56.2963,56.3512,82076.0
2017-03-31 13:30:00,82.14,82.25,82.13,82.24,156008.0,56.3512,56.4266,56.3443,56.4198,156008.0
2017-03-31 13:35:00,82.24,82.26,82.09,82.1,236137.0,56.4198,56.4335,56.3169,56.3237,236137.0
2017-03-31 13:40:00,82.1,82.13,82.04,82.06,91953.0,56.3237,56.3443,56.2826,56.2963,91953.0
2017-03-31 13:45:00,82.07,82.08,82.04,82.06,87526.0,56.3031,56.31,56.2826,56.2963,87526.0
2017-03-31 13:50:00,82.06,82.08,82.04,82.07,56751.0,56.2963,56.31,56.2826,56.3031,56751.0
2017-03-31 13:55:00,82.07,82.11,82.05,82.07,76215.0,56.3031,56.3306,56.2894,56.3031,76215.0
2017-03-31 14:00:00,82.08,82.11,82.05,82.06,131211.0,56.31,56.3306,56.2894,56.2963,131211.0
2017-03-31 14:05:00,82.06,82.11,82.05,82.09,101818.0,56.2963,56.3306,56.2894,56.3169,101818.0
2017-03-31 14:10:00,82.08,82.09,81.93,82.02,202690.0,56.31,56.3169,56.2071,56.2688,202690.0
2017-03-31 14:15:00,82.01,82.1,82.01,82.08,111202.0,56.262,56.3237,56.262,56.31,111202.0
2017-03-31 14:20:00,82.08,82.12,82.05,82.08,89147.0,56.31,56.3374,56.2894,56.31,89147.0
2017-03-31 14:25:00,82.07,82.11,82.03,82.06,100102.0,56.3031,56.3306,56.2757,56.2963,100102.0
2017-03-31 14:30:00,82.06,82.11,82.04,82.08,128063.0,56.2963,56.3306,56.2826,56.31,128063.0
2017-03-31 14:35:00,82.07,82.11,82.04,82.05,153491.0,56.3031,56.3306,56.2826,56.2894,153491.0
2017-03-31 14:40:00,82.04,82.05,81.96,81.96,188550.0,56.2826,56.2894,56.2277,56.2277,188550.0
2017-03-31 14:45:00,81.97,82.02,81.93,82.02,130010.0,56.2345,56.2688,56.2071,56.2688,130010.0
2017-03-31 14:50:00,82.02,82.07,82.0,82.03,133073.0,56.2688,56.3031,56.2551,56.2757,133073.0
2017-03-31 14:55:00,82.03,82.04,81.99,82.01,155337.0,56.2757,56.2826,56.2483,56.262,155337.0
2017-03-31 15:00:00,82.0,82.03,81.96,81.98,175025.0,56.2551,56.2757,56.2277,56.2414,175025.0
2017-03-31 15:05:00,81.98,82.01,81.95,81.97,224064.0,56.2414,56.262,56.2208,56.2345,224064.0
2017-03-31 15:10:00,81.98,82.01,81.96,82.01,119752.0,56.2414,56.262,56.2277,56.262,119752.0
2017-03-31 15:15:00,82.01,82.02,81.98,82.0,154779.0,56.262,56.2688,56.2414,56.2551,154779.0
2017-03-31 15:20:00,82.0,82.11,81.99,82.1,298746.0,56.2551,56.3306,56.2483,56.3237,298746.0
2017-03-31 15:25:00,82.11,82.11,82.07,82.11,137090.0,56.3306,56.3306,56.3031,56.3306,137090.0
2017-03-31 15:30:00,82.11,82.27,82.1,82.23,296396.0,56.3306,56.4403,56.3237,56.4129,296396.0
2017-03-31 15:35:00,82.23,82.27,82.13,82.17,219366.0,56.4129,56.4403,56.3443,56.3717,219366.0
2017-03-31 15:40:00,82.16,82.22,82.13,82.18,265325.0,56.3649,56.406,56.3443,56.3786,265325.0
2017-03-31 15:45:00,82.19,82.27,82.07,82.11,358536.0,56.3855,56.4403,56.3031,56.3306,358536.0
2017-03-31 15:50:00,82.1,82.13,82.05,82.06,446735.0,56.3237,56.3443,56.2894,56.2963,446735.0
2017-03-31 15:55:00,82.06,82.1,81.99,82.0,1315932.0,56.2963,56.3237,56.2483,56.2551,1315932.0
2017-04-03 09:30:00,81.95,82.13,81.91,82.02,486056.0,56.2208,56.3443,56.1934,56.2688,486056.0
2017-04-03 09:35:00,82.02,82.07,81.81,81.81,231389.0,56.2688,56.3031,56.1248,56.1248,231389.0
2017-04-03 09:40:00,81.81,81.88,81.76,81.79,140930.0,56.1248,56.1728,56.0905,56.111,140930.0
2017-04-03 09:45:00,81.78,81.86,81.72,81.8,172986.0,56.1042,56.1591,56.063,56.1179,172986.0
2017-04-03 09:50:00,81.8,81.92,81.78,81.8,179966.0,56.1179,56.2002,56.1042,56.1179,179966.0
2017-04-03 09:55:00,81.8,81.87,81.77,81.83,145538.0,56.1179,56.1659,56.0973,56.1385,145538.0
2017-04-03 10:00:00,81.83,81.85,81.73,81.74,146128.0,56.1385,56.1522,56.0699,56.0767,146128.0
2017-04-03 10:05:00,81.74,81.79,81.62,81.64,154619.0,56.0767,56.111,55.9944,56.0081,154619.0
2017-04-03 10:10:00,81.64,81.69,81.57,81.65,207799.0,56.0081,56.0424,55.9601,56.015,207799.0
2017-04-03 10:15:00,81.65,81.79,81.65,81.79,161435.0,56.015,56.111,56.015,56.111,161435.0
2017-04-03 10:20:00,81.8,81.94,81.8,81.94,126991.0,56.1179,56.214,56.1179,56.214,126991.0
2017-04-03 10:25:00,81.94,82.01,81.91,81.95,111539.0,56.214,56.262,56.1934,56.2208,111539.0
2017-04-03 10:30:00,81.95,82.0,81.94,81.96,66570.0,56.2208,56.2551,56.214,56.2277,66570.0
2017-04-03 10:35:00,81.97,81.97,81.91,81.94,52762.0,56.2345,56.2345,56.1934,56.214,52762.0
2017-04-03 10:40:00,81.94,81.95,81.81,81.83,76268.0,56.214,56.2208,56.1248,56.1385,76268.0
2017-04-03 10:45:00,81.82,81.87,81.81,81.84,82658.0,56.1316,56.1659,56.1248,56.1453,82658.0
2017-04-03 10:50:00,81.84,81.85,81.65,81.67,129167.0,56.1453,56.1522,56.015,56.0287,129167.0
2017-04-03 10:55:00,81.67,81.68,81.55,81.57,130750.0,56.0287,56.0356,55.9464,55.9601,130750.0
2017-04-03 11:00:00,81.56,81.61,81.54,81.57,105862.0,55.9533,55.9876,55.9395,55.9601,105862.0
2017-04-03 11:05:00,81.58,81.6,81.51,81.54,111201.0,55.967,55.9807,55.919,55.9395,111201.0
2017-04-03 11:10:00,81.54,81.65,81.54,81.64,158623.0,55.9395,56.015,55.9395,56.0081,158623.0
2017-04-03 11:15:00,81.64,81.72,81.57,81.58,123489.0,56.0081,56.063,55.9601,55.967,123489.0
2017-04-03 11:20:00,81.57,81.59,81.51,81.57,121804.0,55.9601,55.9738,55.919,55.9601,121804.0
2017-04-03 11:25:00,81.56,81.57,81.45,81.51,187000.0,55.9533,55.9601,55.8778,55.919,187000.0
2017-04-03 11:30:00,81.52,81.59,81.5,81.51,76946.0,55.9258,55.9738,55.9121,55.919,76946.0
2017-04-03 11:35:00,81.52,81.56,81.47,81.52,86736.0,55.9258,55.9533,55.8915,55.9258,86736.0
2017-04-03 11:40:00,81.52,81.56,81.51,81.55,66216.0,55.9258,55.9533,55.919,55.9464,66216.0
2017-04-03 11:45:00,81.55,81.57,81.37,81.42,124319.0,55.9464,55.9601,55.8229,55.8572,124319.0
2017-04-03 11:50:00,81.41,81.51,81.35,81.51,130685.0,55.8504,55.919,55.8092,55.919,130685.0
2017-04-03 11:55:00,81.51,81.63,81.49,81.58,114592.0,55.919,56.0013,55.9052,55.967,114592.0
2017-04-03 12:00:00,81.57,81.57,81.48,81.55,162556.0,55.9601,55.9601,55.8984,55.9464,162556.0
2017-04-03 12:05:00,81.54,81.62,81.49,81.6,88578.0,55.9395,55.9944,55.9052,55.9807,88578.0
2017-04-03 12:10:00,81.6,81.61,81.5,81.51,77674.0,55.9807,55.9876,55.9121,55.919,77674.0
2017-04-03 12:15:00,81.51,81.6,81.5,81.57,51147.0,55.919,55.9807,55.9121,55.9601,51147.0
2017-04-03 12:20:00,81.56,81.69,81.56,81.67,67970.0,55.9533,56.0424,55.9533,56.0287,67970.0
2017-04-03 12:25:00,81.67,81.74,81.66,81.72,82362.0,56.0287,56.0767,56.0219,56.063,82362.0
2017-04-03 12:30:00,81.72,81.73,81.67,81.73,120223.0,56.063,56.0699,56.0287,56.0699,120223.0
2017-04-03 12:35:00,81.73,81.78,81.72,81.78,84002.0,56.0699,56.1042,56.063,56.1042,84002.0
2017-04-03 12:40:00,81.79,81.83,81.73,81.83,67343.0,56.111,56.1385,56.0699,56.1385,67343.0
2017-04-03 12:45:00,81.83,81.83,81.77,81.83,78962.0,56.1385,56.1385,56.0973,56.1385,78962.0
2017-04-03 12:50:00,81.83,81.85,81.76,81.8,70325.0,56.1385,56.1522,56.0905,56.1179,70325.0
2017-04-03 12:55:00,81.79,81.87,81.79,81.85,57953.0,56.111,56.1659,56.111,56.1522,57953.0
2017-04-03 13:00:00,81.85,81.86,81.78,81.79,68917.0,56.1522,56.1591,56.1042,56.111,68917.0
2017-04-03 13:05:00,81.79,81.83,81.79,81.8,57312.0,56.111,56.1385,56.111,56.1179,57312.0
2017-04-03 13:10:00,81.81,81.84,81.79,81.83,109215.0,56.1248,56.1453,56.111,56.1385,109215.0
2017-04-03 13:15:00,81.82,81.83,81.78,81.8,79537.0,56.1316,56.1385,56.1042,56.1179,79537.0
2017-04-03 13:20:00,81.8,81.86,81.78,81.86,62153.0,56.1179,56.1591,56.1042,56.1591,62153.0
2017-04-03 13:25:00,81.87,81.87,81.8,81.84,65213.0,56.1659,56.1659,56.1179,56.1453,65213.0
2017-04-03 13:30:00,81.84,81.85,81.78,81.82,70301.0,56.1453,56.1522,56.1042,56.1316,70301.0
2017-04-03 13:35:00,81.82,81.83,81.78,81.8,61641.0,56.1316,56.1385,56.1042,56.1179,61641.0
2017-04-03 13:40:00,81.8,81.82,81.75,81.77,67767.0,56.1179,56.1316,56.0836,56.0973,67767.0
2017-04-03 13:45:00,81.78,81.8,81.72,81.78,61670.0,56.1042,56.1179,56.063,56.1042,61670.0
2017-04-03 13:50:00,81.78,81.82,81.77,81.79,59399.0,56.1042,56.1316,56.0973,56.111,59399.0
2017-04-03 13:55:00,81.79,81.83,81.78,81.78,68895.0,56.111,56.1385,56.1042,56.1042,68895.0
2017-04-03 14:00:00,81.78,81.83,81.77,81.81,75170.0,56.1042,56.1385,56.0973,56.1248,75170.0
2017-04-03 14:05:00,81.81,81.85,81.77,81.85,48510.0,56.1248,56.1522,56.0973,56.1522,48510.0
2017-04-03 14:10:00,81.84,81.87,81.81,81.86,75544.0,56.1453,56.1659,56.1248,56.1591,75544.0
2017-04-03 14:15:00,81.86,81.86,81.76,81.78,75548.0,56.1591,56.1591,56.0905,56.1042,75548.0
2017-04-03 14:20:00,81.77,81.79,81.69,81.72,80740.0,56.0973,56.111,56.0424,56.063,80740.0
2017-04-03 14:25:00,81.72,81.78,81.71,81.77,78509.0,56.063,56.1042,56.0562,56.0973,78509.0
2017-04-03 14:30:00,81.77,81.83,81.76,81.81,86374.0,56.0973,56.1385,56.0905,56.1248,86374.0
2017-04-03 14:35:00,81.8,81.83,81.77,81.83,113000.0,56.1179,56.1385,56.0973,56.1385,113000.0
2017-04-03 14:40:00,81.83,81.95,81.83,81.9,123662.0,56.1385,56.2208,56.1385,56.1865,123662.0
2017-04-03 14:45:00,81.91,81.94,81.88,81.94,57863.0,56.1934,56.214,56.1728,56.214,57863.0
2017-04-03 14:50:00,81.94,81.99,81.93,81.98,71627.0,56.214,56.2483,56.2071,56.2414,71627.0
2017-04-03 14:55:00,81.98,82.04,81.96,82.04,85584.0,56.2414,56.2826,56.2277,56.2826,85584.0
2017-04-03 15:00:00,82.03,82.11,82.03,82.11,126762.0,56.2757,56.3306,56.2757,56.3306,126762.0
2017-04-03 15:05:00,82.11,82.13,82.05,82.13,82262.0,56.3306,56.3443,56.2894,56.3443,82262.0
2017-04-03 15:10:00,82.13,82.22,82.12,82.15,128041.0,56.3443,56.406,56.3374,56.358,128041.0
2017-04-03 15:15:00,82.16,82.24,82.14,82.22,150966.0,56.3649,56.4198,56.3512,56.406,150966.0
2017-04-03 15:20:00,82.22,82.31,82.22,82.31,155880.0,56.406,56.4678,56.406,56.4678,155880.0
2017-04-03 15:25:00,82.3,82.3,82.21,82.22,87973.0,56.4609,56.4609,56.3992,56.406,87973.0
2017-04-03 15:30:00,82.21,82.22,82.12,82.16,121972.0,56.3992,56.406,56.3374,56.3649,121972.0
2017-04-03 15:35:00,82.14,82.24,82.14,82.22,183208.0,56.3512,56.4198,56.3512,56.406,183208.0
2017-04-03 15:40:00,82.22,82.23,82.1,82.17,202745.0,56.406,56.4129,56.3237,56.3717,202745.0
2017-04-03 15:45:00,82.18,82.24,82.16,82.22,159884.0,56.3786,56.4198,56.3649,56.406,159884.0
2017-04-03 15:50:00,82.21,82.21,82.09,82.09,185269.0,56.3992,56.3992,56.3169,56.3169,185269.0
2017-04-03 15:55:00,82.09,82.12,82.03,82.08,562181.0,56.3169,56.3374,56.2757,56.31,562181.0
2017-04-04 09:30:00,82.1,82.16,81.79,81.92,238327.0,56.3237,56.3649,56.111,56.2002,238327.0
2017-04-04 09:35:00,81.93,81.95,81.72,81.77,157053.0,56.2071,56.2208,56.063,56.0973,157053.0
2017-04-04 09:40:00,81.76,81.8,81.6,81.64,139435.0,56.0905,56.1179,55.9807,56.0081,139435.0
2017-04-04 09:45:00,81.64,81.69,81.55,81.55,150833.0,56.0081,56.0424,55.9464,55.9464,150833.0
2017-04-04 09:50:00,81.56,81.63,81.55,81.61,142141.0,55.9533,56.0013,55.9464,55.9876,142141.0
2017-04-04 09:55:00,81.6,81.76,81.6,81.67,173583.0,55.9807,56.0905,55.9807,56.0287,173583.0
2017-04-04 10:00:00,81.68,81.69,81.45,81.51,319114.0,56.0356,56.0424,55.8778,55.919,319114.0
2017-04-04 10:05:00,81.51,81.55,81.45,81.46,162248.0,55.919,55.9464,55.8778,55.8847,162248.0
2017-04-04 10:10:00,81.46,81.5,81.41,81.47,143038.0,55.8847,55.9121,55.8504,55.8915,143038.0
2017-04-04 10:15:00,81.47,81.5,81.41,81.42,152365.0,55.8915,55.9121,55.8504,55.8572,152365.0
2017-04-04 10:20:00,81.42,81.44,81.36,81.39,235945.0,55.8572,55.8709,55.8161,55.8366,235945.0
2017-04-04 10:25:00,81.4,81.41,81.33,81.34,136085.0,55.8435,55.8504,55.7955,55.8023,136085.0
2017-04-04 10:30:00,81.35,81.54,81.35,81.5,129782.0,55.8092,55.9395,55.8092,55.9121,129782.0
2017-04-04 10:35:00,81.51,81.54,81.47,81.48,103254.0,55.919,55.9395,55.8915,55.8984,103254.0
2017-04-04 10:40:00,81.48,81.66,81.48,81.61,102300.0,55.8984,56.0219,55.8984,55.9876,102300.0
2017-04-04 10:45:00,81.62,81.65,81.53,81.53,130485.0,55.9944,56.015,55.9327,55.9327,130485.0
2017-04-04 10:50:00,81.53,81.74,81.53,81.73,154700.0,55.9327,56.0767,55.9327,56.0699,154700.0
2017-04-04 10:55:00,81.73,81.81,81.72,81.76,81676.0,56.0699,56.1248,56.063,56.0905,81676.0
2017-04-04 11:00:00,81.76,81.86,81.74,81.83,76996.0,56.0905,56.1591,56.0767,56.1385,76996.0
2017-04-04 11:05:00,81.83,81.85,81.72,81.81,76353.0,56.1385,56.1522,56.063,56.1248,76353.0
2017-04-04 11:10:00,81.81,81.86,81.74,81.78,88918.0,56.1248,56.1591,56.0767,56.1042,88918.0
2017-04-04 11:15:00,81.78,81.94,81.77,81.94,92627.0,56.1042,56.214,56.0973,56.214,92627.0
2017-04-04 11:20:00,81.94,82.07,81.91,82.06,99536.0,56.214,56.3031,56.1934,56.2963,99536.0
2017-04-04 11:25:00,82.05,82.12,82.04,82.08,145460.0,56.2894,56.3374,56.2826,56.31,145460.0
2017-04-04 11:30:00,82.08,82.09,81.99,82.06,86512.0,56.31,56.3169,56.2483,56.2963,86512.0
2017-04-04 11:35:00,82.05,82.12,82.03,82.08,91600.0,56.2894,56.3374,56.2757,56.31,91600.0
2017-04-04 11:40:00,82.09,82.11,82.01,82.03,75801.0,56.3169,56.3306,56.262,56.2757,75801.0
2017-04-04 11:45:00,82.03,82.12,82.03,82.09,88876.0,56.2757,56.3374,56.2757,56.3169,88876.0
2017-04-04 11:50:00,82.09,82.15,82.07,82.14,149806.0,56.3169,56.358,56.3031,56.3512,149806.0
2017-04-04 11:55:00,82.13,82.16,82.08,82.09,126029.0,56.3443,56.3649,56.31,56.3169,126029.0
2017-04-04 12:00:00,82.09,82.14,82.06,82.12,86556.0,56.3169,56.3512,56.2963,56.3374,86556.0
2017-04-04 12:05:00,82.12,82.13,82.06,82.11,64401.0,56.3374,56.3443,56.2963,56.3306,64401.0
2017-04-04 12:10:00,82.11,82.16,82.09,82.13,74448.0,56.3306,56.3649,56.3169,56.3443,74448.0
2017-04-04 12:15:00,82.13,82.2,82.13,82.18,63168.0,56.3443,56.3923,56.3443,56.3786,63168.0
2017-04-04 12:20:00,82.18,82.2,82.09,82.11,88430.0,56.3786,56.3923,56.3169,56.3306,88430.0
2017-04-04 12:25:00,82.11,82.13,82.06,82.12,66954.0,56.3306,56.3443,56.2963,56.3374,66954.0
2017-04-04 12:30:00,82.12,82.12,82.04,82.11,43912.0,56.3374,56.3374,56.2826,56.3306,43912.0
2017-04-04 12:35:00,82.11,82.18,82.09,82.17,49523.0,56.3306,56.3786,56.3169,56.3717,49523.0
2017-04-04 12:40:00,82.17,82.17,82.11,82.15,43281.0,56.3717,56.3717,56.3306,56.358,43281.0
2017-04-04 12:45:00,82.15,82.18,82.12,82.15,39413.0,56.358,56.3786,56.3374,56.358,39413.0
2017-04-04 12:50:00,82.15,82.19,82.14,82.17,54664.0,56.358,56.3855,56.3512,56.3717,54664.0
2017-04-04 12:55:00,82.17,82.17,82.1,82.14,46920.0,56.3717,56.3717,56.3237,56.3512,46920.0
2017-04-04 13:00:00,82.13,82.14,82.08,82.09,62635.0,56.3443,56.3512,56.31,56.3169,62635.0
2017-04-04 13:05:00,82.09,82.18,82.09,82.1,49791.0,56.3169,56.3786,56.3169,56.3237,49791.0
2017-04-04 13:10:00,82.1,82.12,82.07,82.12,54548.0,56.3237,56.3374,56.3031,56.3374,54548.0
2017-04-04 13:15:00,82.12,82.16,82.1,82.15,38943.0,56.3374,56.3649,56.3237,56.358,38943.0
2017-04-04 13:20:00,82.16,82.17,82.12,82.17,36153.0,56.3649,56.3717,56.3374,56.3717,36153.0
2017-04-04 13:25:00,82.17,82.17,82.08,82.1,54389.0,56.3717,56.3717,56.31,56.3237,54389.0
2017-04-04 13:30:00,82.1,82.17,82.1,82.15,57789.0,56.3237,56.3717,56.3237,56.358,57789.0
2017-04-04 13:35:00,82.15,82.2,82.13,82.17,59871.0,56.358,56.3923,56.3443,56.3717,59871.0
2017-04-04 13:40:00,82.17,82.19,82.14,82.15,43115.0,56.3717,56.3855,56.3512,56.358,43115.0
2017-04-04 13:45:00,82.15,82.15,82.08,82.1,35859.0,56.358,56.358,56.31,56.3237,35859.0
2017-04-04 13:50:00,82.11,82.14,82.09,82.13,48724.0,56.3306,56.3512,56.3169,56.3443,48724.0
2017-04-04 13:55:00,82.14,82.18,82.12,82.18,44701.0,56.3512,56.3786,56.3374,56.3786,44701.0
2017-04-04 14:00:00,82.18,82.19,82.11,82.13,54965.0,56.3786,56.3855,56.3306,56.3443,54965.0
2017-04-04 14:05:00,82.14,82.14,82.08,82.09,68239.0,56.3512,56.3512,56.31,56.3169,68239.0
2017-04-04 14:10:00,82.09,82.13,82.07,82.13,57885.0,56.3169,56.3443,56.3031,56.3443,57885.0
2017-04-04 14:15:00,82.13,82.18,82.11,82.16,53752.0,56.3443,56.3786,56.3306,56.3649,53752.0
2017-04-04 14:20:00,82.15,82.2,82.13,82.19,95580.0,56.358,56.3923,56.3443,56.3855,95580.0
2017-04-04 14:25:00,82.19,82.26,82.18,82.24,99559.0,56.3855,56.4335,56.3786,56.4198,99559.0
2017-04-04 14:30:00,82.24,82.28,82.23,82.28,40339.0,56.4198,56.4472,56.4129,56.4472,40339.0
2017-04-04 14:35:00,82.28,82.28,82.22,82.23,60973.0,56.4472,56.4472,56.406,56.4129,60973.0
2017-04-04 14:40:00,82.24,82.25,82.22,82.23,97576.0,56.4198,56.4266,56.406,56.4129,97576.0
2017-04-04 14:45:00,82.22,82.24,82.19,82.22,81424.0,56.406,56.4198,56.3855,56.406,81424.0
2017-04-04 14:50:00,82.21,82.28,82.21,82.22,124832.0,56.3992,56.4472,56.3992,56.406,124832.0
2017-04-04 14:55:00,82.23,82.23,82.15,82.17,50810.0,56.4129,56.4129,56.358,56.3717,50810.0
2017-04-04 15:00:00,82.16,82.21,82.14,82.2,69275.0,56.3649,56.3992,56.3512,56.3923,69275.0
2017-04-04 15:05:00,82.21,82.22,82.17,82.17,64219.0,56.3992,56.406,56.3717,56.3717,64219.0
2017-04-04 15:10:00,82.18,82.19,82.13,82.19,45259.0,56.3786,56.3855,56.3443,56.3855,45259.0
2017-04-04 15:15:00,82.18,82.22,82.16,82.21,78524.0,56.3786,56.406,56.3649,56.3992,78524.0
2017-04-04 15:20:00,82.21,82.21,82.15,82.18,60852.0,56.3992,56.3992,56.358,56.3786,60852.0
2017-04-04 15:25:00,82.17,82.19,82.11,82.11,86056.0,56.3717,56.3855,56.3306,56.3306,86056.0
2017-04-04 15:30:00,82.12,82.25,82.12,82.23,101263.0,56.3374,56.4266,56.3374,56.4129,101263.0
2017-04-04 15:35:00,82.23,82.3,82.22,82.29,87835.0,56.4129,56.4609,56.406,56.4541,87835.0
2017-04-04 15:40:00,82.29,82.31,82.26,82.28,95745.0,56.4541,56.4678,56.4335,56.4472,95745.0
2017-04-04 15:45:00,82.27,82.31,82.27,82.28,103389.0,56.4403,56.4678,56.4403,56.4472,103389.0
2017-04-04 15:50:00,82.28,82.3,82.24,82.24,144132.0,56.4472,56.4609,56.4198,56.4198,144132.0
2017-04-04 15:55:00,82.25,82.42,82.24,82.35,435753.0,56.4266,56.5433,56.4198,56.4952,435753.0
2017-04-05 09:30:00,82.85,82.91,82.77,82.8,400919.0,56.8382,56.8794,56.7834,56.8039,400919.0
2017-04-05 09:35:00,82.8,82.84,82.71,82.83,136660.0,56.8039,56.8314,56.7422,56.8245,136660.0
2017-04-05 09:40:00,82.84,83.0,82.83,82.97,280793.0,56.8314,56.9412,56.8245,56.9206,280793.0
2017-04-05 09:45:00,82.98,83.29,82.97,83.25,388314.0,56.9274,57.1401,56.9206,57.1127,388314.0
2017-04-05 09:50:00,83.25,83.39,83.2,83.28,309833.0,57.1127,57.2087,57.0784,57.1332,309833.0
2017-04-05 09:55:00,83.28,83.35,83.26,83.3,245961.0,57.1332,57.1813,57.1195,57.147,245961.0
2017-04-05 10:00:00,83.29,83.41,83.23,83.4,197960.0,57.1401,57.2224,57.0989,57.2156,197960.0
2017-04-05 10:05:00,83.4,83.5,83.38,83.49,279630.0,57.2156,57.2842,57.2018,57.2773,279630.0
2017-04-05 10:10:00,83.49,83.54,83.47,83.47,205051.0,57.2773,57.3116,57.2636,57.2636,205051.0
2017-04-05 10:15:00,83.47,83.49,83.42,83.45,152789.0,57.2636,57.2773,57.2293,57.2499,152789.0
2017-04-05 10:20:00,83.44,83.55,83.44,83.51,163084.0,57.243,57.3185,57.243,57.291,163084.0
2017-04-05 10:25:00,83.5,83.54,83.43,83.51,196354.0,57.2842,57.3116,57.2361,57.291,196354.0
2017-04-05 10:30:00,83.5,83.51,83.2,83.26,335864.0,57.2842,57.291,57.0784,57.1195,335864.0
2017-04-05 10:35:00,83.26,83.27,83.03,83.09,223205.0,57.1195,57.1264,56.9617,57.0029,223205.0
2017-04-05 10:40:00,83.08,83.14,83.05,83.11,154540.0,56.996,57.0372,56.9755,57.0166,154540.0
2017-04-05 10:45:00,83.11,83.15,82.95,82.96,185372.0,57.0166,57.0441,56.9069,56.9137,185372.0
2017-04-05 10:50:00,82.96,83.13,82.96,83.1,165583.0,56.9137,57.0303,56.9137,57.0098,165583.0
2017-04-05 10:55:00,83.11,83.18,83.04,83.06,94745.0,57.0166,57.0646,56.9686,56.9823,94745.0
2017-04-05 11:00:00,83.07,83.13,83.05,83.08,162579.0,56.9892,57.0303,56.9755,56.996,162579.0
2017-04-05 11:05:00,83.08,83.09,82.93,82.93,178505.0,56.996,57.0029,56.8931,56.8931,178505.0
2017-04-05 11:10:00,82.93,82.96,82.89,82.91,170939.0,56.8931,56.9137,56.8657,56.8794,170939.0
2017-04-05 11:15:00,82.91,82.94,82.77,82.8,130461.0,56.8794,56.9,56.7834,56.8039,130461.0
2017-04-05 11:20:00,82.8,82.8,82.69,82.76,126655.0,56.8039,56.8039,56.7285,56.7765,126655.0
2017-04-05 11:25:00,82.76,82.89,82.74,82.87,124345.0,56.7765,56.8657,56.7628,56.852,124345.0
2017-04-05 11:30:00,82.86,82.99,82.76,82.92,183638.0,56.8451,56.9343,56.7765,56.8863,183638.0
2017-04-05 11:35:00,82.91,82.99,82.9,82.94,117054.0,56.8794,56.9343,56.8725,56.9,117054.0
2017-04-05 11:40:00,82.94,83.03,82.91,83.0,91544.0,56.9,56.9617,56.8794,56.9412,91544.0
2017-04-05 11:45:00,83.0,83.08,83.0,83.07,62090.0,56.9412,56.996,56.9412,56.9892,62090.0
2017-04-05 11:50:00,83.06,83.1,83.04,83.07,77213.0,56.9823,57.0098,56.9686,56.9892,77213.0
2017-04-05 11:55:00,83.06,83.18,83.06,83.18,80463.0,56.9823,57.0646,56.9823,57.0646,80463.0
2017-04-05 12:00:00,83.18,83.19,83.1,83.16,55691.0,57.0646,57.0715,57.0098,57.0509,55691.0
2017-04-05 12:05:00,83.16,83.2,83.14,83.14,76025.0,57.0509,57.0784,57.0372,57.0372,76025.0
2017-04-05 12:10:00,83.15,83.16,83.08,83.14,59546.0,57.0441,57.0509,56.996,57.0372,59546.0
2017-04-05 12:15:00,83.14,83.16,83.11,83.15,65425.0,57.0372,57.0509,57.0166,57.0441,65425.0
2017-04-05 12:20:00,83.16,83.17,83.13,83.15,70195.0,57.0509,57.0578,57.0303,57.0441,70195.0
2017-04-05 12:25:00,83.15,83.16,83.11,83.15,52178.0,57.0441,57.0509,57.0166,57.0441,52178.0
2017-04-05 12:30:00,83.15,83.21,83.14,83.2,93506.0,57.0441,57.0852,57.0372,57.0784,93506.0
2017-04-05 12:35:00,83.2,83.24,83.18,83.19,99624.0,57.0784,57.1058,57.0646,57.0715,99624.0
2017-04-05 12:40:00,83.2,83.22,83.16,83.2,56092.0,57.0784,57.0921,57.0509,57.0784,56092.0
2017-04-05 12:45:00,83.2,83.21,83.17,83.17,62249.0,57.0784,57.0852,57.0578,57.0578,62249.0
2017-04-05 12:50:00,83.16,83.18,83.14,83.16,53865.0,57.0509,57.0646,57.0372,57.0509,53865.0
2017-04-05 12:55:00,83.16,83.2,83.13,83.19,76975.0,57.0509,57.0784,57.0303,57.0715,76975.0
2017-04-05 13:00:00,83.19,83.26,83.17,83.26,92591.0,57.0715,57.1195,57.0578,57.1195,92591.0
2017-04-05 13:05:00,83.26,83.33,83.25,83.31,90158.0,57.1195,57.1675,57.1127,57.1538,90158.0
2017-04-05 13:10:00,83.31,83.37,83.3,83.33,90138.0,57.1538,57.195,57.147,57.1675,90138.0
2017-04-05 13:15:00,83.33,83.33,83.29,83.33,57724.0,57.1675,57.1675,57.1401,57.1675,57724.0
2017-04-05 13:20:00,83.32,83.39,83.31,83.38,131418.0,57.1607,57.2087,57.1538,57.2018,131418.0
2017-04-05 13:25:00,83.38,83.45,83.37,83.41,133088.0,57.2018,57.2499,57.195,57.2224,133088.0
2017-04-05 13:30:00,83.42,83.5,83.39,83.48,101758.0,57.2293,57.2842,57.2087,57.2705,101758.0
2017-04-05 13:35:00,83.48,83.51,83.42,83.42,114150.0,57.2705,57.291,57.2293,57.2293,114150.0
2017-04-05 13:40:00,83.42,83.43,83.38,83.42,91567.0,57.2293,57.2361,57.2018,57.2293,91567.0
2017-04-05 13:45:00,83.42,83.47,83.4,83.46,99666.0,57.2293,57.2636,57.2156,57.2567,99666.0
2017-04-05 13:50:00,83.46,83.52,83.46,83.48,137097.0,57.2567,57.2979,57.2567,57.2705,137097.0
2017-04-05 13:55:00,83.49,83.55,83.46,83.48,172477.0,57.2773,57.3185,57.2567,57.2705,172477.0
2017-04-05 14:00:00,83.48,83.48,83.29,83.35,115980.0,57.2705,57.2705,57.1401,57.1813,115980.0
2017-04-05 14:05:00,83.35,83.4,83.31,83.32,91534.0,57.1813,57.2156,57.1538,57.1607,91534.0
2017-04-05 14:10:00,83.31,83.39,83.31,83.34,77793.0,57.1538,57.2087,57.1538,57.1744,77793.0
2017-04-05 14:15:00,83.33,83.39,83.3,83.36,82850.0,57.1675,57.2087,57.147,57.1881,82850.0
2017-04-05 14:20:00,83.35,83.39,83.26,83.26,54681.0,57.1813,57.2087,57.1195,57.1195,54681.0
2017-04-05 14:25:00,83.27,83.36,83.26,83.36,74150.0,57.1264,57.1881,57.1195,57.1881,74150.0
2017-04-05 14:30:00,83.35,83.36,83.31,83.35,72753.0,57.1813,57.1881,57.1538,57.1813,72753.0
2017-04-05 14:35:00,83.34,83.38,83.29,83.3,114042.0,57.1744,57.2018,57.1401,57.147,114042.0
2017-04-05 14:40:00,83.29,83.32,83.24,83.3,56781.0,57.1401,57.1607,57.1058,57.147,56781.0
2017-04-05 14:45:00,83.3,83.31,83.22,83.23,61070.0,57.147,57.1538,57.0921,57.0989,61070.0
2017-04-05 14:50:00,83.23,83.23,83.08,83.12,135966.0,57.0989,57.0989,56.996,57.0235,135966.0
2017-04-05 14:55:00,83.12,83.19,83.11,83.13,60885.0,57.0235,57.0715,57.0166,57.0303,60885.0
2017-04-05 15:00:00,83.14,83.16,83.07,83.14,127828.0,57.0372,57.0509,56.9892,57.0372,127828.0
2017-04-05 15:05:00,83.14,83.16,83.03,83.03,124115.0,57.0372,57.0509,56.9617,56.9617,124115.0
2017-04-05 15:10:00,83.04,83.05,82.93,82.94,95636.0,56.9686,56.9755,56.8931,56.9,95636.0
2017-04-05 15:15:00,82.94,82.96,82.87,82.94,133767.0,56.9,56.9137,56.852,56.9,133767.0
2017-04-05 15:20:00,82.94,82.94,82.67,82.72,191233.0,56.9,56.9,56.7148,56.7491,191233.0
2017-04-05 15:25:00,82.73,82.77,82.64,82.77,159406.0,56.7559,56.7834,56.6942,56.7834,159406.0
2017-04-05 15:30:00,82.77,82.77,82.47,82.51,198011.0,56.7834,56.7834,56.5776,56.605,198011.0
2017-04-05 15:35:00,82.51,82.63,82.47,82.59,176458.0,56.605,56.6873,56.5776,56.6599,176458.0
2017-04-05 15:40:00,82.59,82.68,82.58,82.63,169168.0,56.6599,56.7216,56.653,56.6873,169168.0
2017-04-05 15:45:00,82.62,82.64,82.49,82.52,284138.0,56.6805,56.6942,56.5913,56.6119,284138.0
2017-04-05 15:50:00,82.51,82.69,82.5,82.64,292164.0,56.605,56.7285,56.5981,56.6942,292164.0
2017-04-05 15:55:00,82.64,82.64,82.47,82.53,498966.0,56.6942,56.6942,56.5776,56.6187,498966.0
2017-04-06 09:30:00,82.75,82.82,82.46,82.71,252087.0,56.7696,56.8177,56.5707,56.7422,252087.0
2017-04-06 09:35:00,82.67,82.86,82.6,82.85,102638.0,56.7148,56.8451,56.6667,56.8382,102638.0
2017-04-06 09:40:00,82.85,82.91,82.83,82.85,143173.0,56.8382,56.8794,56.8245,56.8382,143173.0
2017-04-06 09:45:00,82.87,82.92,82.84,82.91,185661.0,56.852,56.8863,56.8314,56.8794,185661.0
2017-04-06 09:50:00,82.9,82.95,82.83,82.94,187726.0,56.8725,56.9069,56.8245,56.9,187726.0
2017-04-06 09:55:00,82.94,83.01,82.92,82.94,142168.0,56.9,56.948,56.8863,56.9,142168.0
2017-04-06 10:00:00,82.94,83.09,82.94,83.05,194180.0,56.9,57.0029,56.9,56.9755,194180.0
2017-04-06 10:05:00,83.05,83.08,82.98,82.99,132075.0,56.9755,56.996,56.9274,56.9343,132075.0
2017-04-06 10:10:00,83.0,83.03,82.94,82.97,100919.0,56.9412,56.9617,56.9,56.9206,100919.0
2017-04-06 10:15:00,82.97,83.04,82.92,83.04,163237.0,56.9206,56.9686,56.8863,56.9686,163237.0
2017-04-06 10:20:00,83.03,83.11,82.97,83.11,114907.0,56.9617,57.0166,56.9206,57.0166,114907.0
2017-04-06 10:25:00,83.1,83.2,83.09,83.14,199566.0,57.0098,57.0784,57.0029,57.0372,199566.0
2017-04-06 10:30:00,83.13,83.2,83.13,83.16,86537.0,57.0303,57.0784,57.0303,57.0509,86537.0
2017-04-06 10:35:00,83.16,83.21,83.13,83.16,103169.0,57.0509,57.0852,57.0303,57.0509,103169.0
2017-04-06 10:40:00,83.16,83.17,83.07,83.17,166933.0,57.0509,57.0578,56.9892,57.0578,166933.0
2017-04-06 10:45:00,83.16,83.17,83.07,83.09,135260.0,57.0509,57.0578,56.9892,57.0029,135260.0
2017-04-06 10:50:00,83.09,83.11,83.0,83.05,120172.0,57.0029,57.0166,56.9412,56.9755,120172.0
2017-04-06 10:55:00,83.06,83.08,82.97,83.0,63177.0,56.9823,56.996,56.9206,56.9412,63177.0
2017-04-06 11:00:00,83.0,83.06,83.0,83.02,54955.0,56.9412,56.9823,56.9412,56.9549,54955.0
2017-04-06 11:05:00,83.02,83.04,83.0,83.02,48525.0,56.9549,56.9686,56.9412,56.9549,48525.0
2017-04-06 11:10:00,83.03,83.12,83.02,83.06,85511.0,56.9617,57.0235,56.9549,56.9823,85511.0
2017-04-06 11:15:00,83.06,83.12,83.06,83.08,55743.0,56.9823,57.0235,56.9823,56.996,55743.0
2017-04-06 11:20:00,83.08,83.09,82.94,82.97,98875.0,56.996,57.0029,56.9,56.9206,98875.0
2017-04-06 11:25:00,82.97,83.03,82.95,83.01,81567.0,56.9206,56.9617,56.9069,56.948,81567.0
2017-04-06 11:30:00,83.02,83.04,82.99,83.0,56526.0,56.9549,56.9686,56.9343,56.9412,56526.0
2017-04-06 11:35:00,83.0,83.03,82.95,82.96,47050.0,56.9412,56.9617,56.9069,56.9137,47050.0
2017-04-06 11:40:00,82.95,83.03,82.93,83.03,52593.0,56.9069,56.9617,56.8931,56.9617,52593.0
2017-04-06 11:45:00,83.03,83.05,82.96,83.02,81705.0,56.9617,56.9755,56.9137,56.9549,81705.0
2017-04-06 11:50:00,83.03,83.07,83.01,83.03,53614.0,56.9617,56.9892,56.948,56.9617,53614.0
2017-04-06 11:55:00,83.04,83.04,82.95,83.0,49404.0,56.9686,56.9686,56.9069,56.9412,49404.0
2017-04-06 12:00:00,83.0,83.01,82.96,82.97,46504.0,56.9412,56.948,56.9137,56.9206,46504.0
2017-04-06 12:05:00,82.98,83.0,82.95,82.97,39701.0,56.9274,56.9412,56.9069,56.9206,39701.0
2017-04-06 12:10:00,82.97,82.97,82.91,82.94,55283.0,56.9206,56.9206,56.8794,56.9,55283.0
2017-04-06 12:15:00,82.94,82.98,82.93,82.98,57411.0,56.9,56.9274,56.8931,56.9274,57411.0
2017-04-06 12:20:00,82.99,83.03,82.98,83.01,44394.0,56.9343,56.9617,56.9274,56.948,44394.0
2017-04-06 12:25:00,83.01,83.05,82.99,83.0,45226.0,56.948,56.9755,56.9343,56.9412,45226.0
2017-04-06 12:30:00,83.0,83.01,82.95,82.96,77690.0,56.9412,56.948,56.9069,56.9137,77690.0
2017-04-06 12:35:00,82.95,82.95,82.86,82.88,99146.0,56.9069,56.9069,56.8451,56.8588,99146.0
2017-04-06 12:40:00,82.87,82.9,82.86,82.87,45938.0,56.852,56.8725,56.8451,56.852,45938.0
2017-04-06 12:45:00,82.87,82.91,82.84,82.89,28603.0,56.852,56.8794,56.8314,56.8657,28603.0
2017-04-06 12:50:00,82.89,82.93,82.87,82.89,38817.0,56.8657,56.8931,56.852,56.8657,38817.0
2017-04-06 12:55:00,82.89,82.91,82.87,82.88,42350.0,56.8657,56.8794,56.852,56.8588,42350.0
2017-04-06 13:00:00,82.88,82.89,82.85,82.85,46141.0,56.8588,56.8657,56.8382,56.8382,46141.0
2017-04-06 13:05:00,82.85,82.92,82.83,82.92,54229.0,56.8382,56.8863,56.8245,56.8863,54229.0
2017-04-06 13:10:00,82.91,82.98,82.89,82.96,43580.0,56.8794,56.9274,56.8657,56.9137,43580.0
2017-04-06 13:15:00,82.96,82.98,82.91,82.95,53210.0,56.9137,56.9274,56.8794,56.9069,53210.0
2017-04-06 13:20:00,82.96,82.99,82.94,82.96,53690.0,56.9137,56.9343,56.9,56.9137,53690.0
2017-04-06 13:25:00,82.96,83.01,82.95,82.98,54814.0,56.9137,56.948,56.9069,56.9274,54814.0
2017-04-06 13:30:00,82.97,83.08,82.96,83.08,64712.0,56.9206,56.996,56.9137,56.996,64712.0
2017-04-06 13:35:00,83.07,83.11,83.05,83.08,91897.0,56.9892,57.0166,56.9755,56.996,91897.0
2017-04-06 13:40:00,83.07,83.09,83.04,83.06,66843.0,56.9892,57.0029,56.9686,56.9823,66843.0
2017-04-06 13:45:00,83.07,83.08,83.02,83.02,29326.0,56.9892,56.996,56.9549,56.9549,29326.0
2017-04-06 13:50:00,83.02,83.04,82.99,83.01,42925.0,56.9549,56.9686,56.9343,56.948,42925.0
2017-04-06 13:55:00,83.0,83.0,82.93,82.94,68348.0,56.9412,56.9412,56.8931,56.9,68348.0
2017-04-06 14:00:00,82.93,82.98,82.93,82.95,28939.0,56.8931,56.9274,56.8931,56.9069,28939.0
2017-04-06 14:05:00,82.96,82.97,82.91,82.92,35298.0,56.9137,56.9206,56.8794,56.8863,35298.0
2017-04-06 14:10:00,82.91,82.97,82.91,82.91,47992.0,56.8794,56.9206,56.8794,56.8794,47992.0
2017-04-06 14:15:00,82.92,82.95,82.88,82.91,43209.0,56.8863,56.9069,56.8588,56.8794,43209.0
2017-04-06 14:20:00,82.9,82.94,82.89,82.93,25923.0,56.8725,56.9,56.8657,56.8931,25923.0
2017-04-06 14:25:00,82.93,82.93,82.83,82.87,78306.0,56.8931,56.8931,56.8245,56.852,78306.0
2017-04-06 14:30:00,82.87,82.9,82.87,82.88,36506.0,56.852,56.8725,56.852,56.8588,36506.0
2017-04-06 14:35:00,82.88,82.93,82.87,82.91,47401.0,56.8588,56.8931,56.852,56.8794,47401.0
2017-04-06 14:40:00,82.91,82.91,82.88,82.9,51130.0,56.8794,56.8794,56.8588,56.8725,51130.0
2017-04-06 14:45:00,82.9,82.91,82.79,82.83,114357.0,56.8725,56.8794,56.7971,56.8245,114357.0
2017-04-06 14:50:00,82.83,82.86,82.78,82.8,38279.0,56.8245,56.8451,56.7902,56.8039,38279.0
2017-04-06 14:55:00,82.8,82.83,82.74,82.77,102625.0,56.8039,56.8245,56.7628,56.7834,102625.0
2017-04-06 15:00:00,82.77,82.81,82.76,82.78,97317.0,56.7834,56.8108,56.7765,56.7902,97317.0
2017-04-06 15:05:00,82.79,82.86,82.73,82.85,152867.0,56.7971,56.8451,56.7559,56.8382,152867.0
2017-04-06 15:10:00,82.86,82.94,82.84,82.88,195980.0,56.8451,56.9,56.8314,56.8588,195980.0
2017-04-06 15:15:00,82.88,82.92,82.84,82.92,53143.0,56.8588,56.8863,56.8314,56.8863,53143.0
2017-04-06 15:20:00,82.91,82.98,82.9,82.94,119761.0,56.8794,56.9274,56.8725,56.9,119761.0
2017-04-06 15:25:00,82.95,83.01,82.93,82.98,121320.0,56.9069,56.948,56.8931,56.9274,121320.0
2017-04-06 15:30:00,82.98,82.98,82.89,82.93,153971.0,56.9274,56.9274,56.8657,56.8931,153971.0
2017-04-06 15:35:00,82.94,83.05,82.93,83.02,184250.0,56.9,56.9755,56.8931,56.9549,184250.0
2017-04-06 15:40:00,83.02,83.08,83.01,83.03,151346.0,56.9549,56.996,56.948,56.9617,151346.0
2017-04-06 15:45:00,83.02,83.08,82.98,83.04,214911.0,56.9549,56.996,56.9274,56.9686,214911.0
2017-04-06 15:50:00,83.04,83.11,83.02,83.03,249772.0,56.9686,57.0166,56.9549,56.9617,249772.0
2017-04-06 15:55:00,83.04,83.08,82.97,83.02,455599.0,56.9686,56.996,56.9206,56.9549,455599.0
2017-04-07 09:30:00,83.24,83.24,82.91,83.11,250787.0,57.1058,57.1058,56.8794,57.0166,250787.0
2017-04-07 09:35:00,83.09,83.36,83.05,83.3,117120.0,57.0029,57.1881,56.9755,57.147,117120.0
2017-04-07 09:40:00,83.3,83.31,83.02,83.03,214952.0,57.147,57.1538,56.9549,56.9617,214952.0
2017-04-07 09:45:00,83.03,83.03,82.9,82.91,133898.0,56.9617,56.9617,56.8725,56.8794,133898.0
2017-04-07 09:50:00,82.92,83.0,82.74,82.78,145648.0,56.8863,56.9412,56.7628,56.7902,145648.0
2017-04-07 09:55:00,82.79,82.89,82.75,82.77,102063.0,56.7971,56.8657,56.7696,56.7834,102063.0
2017-04-07 10:00:00,82.77,82.77,82.7,82.73,60841.0,56.7834,56.7834,56.7353,56.7559,60841.0
2017-04-07 10:05:00,82.73,82.84,82.7,82.81,68787.0,56.7559,56.8314,56.7353,56.8108,68787.0
2017-04-07 10:10:00,82.81,82.88,82.77,82.85,155184.0,56.8108,56.8588,56.7834,56.8382,155184.0
2017-04-07 10:15:00,82.85,82.89,82.84,82.88,100428.0,56.8382,56.8657,56.8314,56.8588,100428.0
2017-04-07 10:20:00,82.89,82.91,82.81,82.82,58903.0,56.8657,56.8794,56.8108,56.8177,58903.0
2017-04-07 10:25:00,82.82,82.91,82.76,82.89,110898.0,56.8177,56.8794,56.7765,56.8657,110898.0
2017-04-07 10:30:00,82.9,82.91,82.78,82.82,58223.0,56.8725,56.8794,56.7902,56.8177,58223.0
2017-04-07 10:35:00,82.81,82.96,82.8,82.96,72947.0,56.8108,56.9137,56.8039,56.9137,72947.0
2017-04-07 10:40:00,82.95,82.97,82.89,82.91,71729.0,56.9069,56.9206,56.8657,56.8794,71729.0
2017-04-07 10:45:00,82.91,82.99,82.91,82.94,79374.0,56.8794,56.9343,56.8794,56.9,79374.0
2017-04-07 10:50:00,82.94,82.96,82.92,82.95,41748.0,56.9,56.9137,56.8863,56.9069,41748.0
2017-04-07 10:55:00,82.94,82.97,82.93,82.96,51506.0,56.9,56.9206,56.8931,56.9137,51506.0
2017-04-07 11:00:00,82.95,82.97,82.86,82.87,70572.0,56.9069,56.9206,56.8451,56.852,70572.0
2017-04-07 11:05:00,82.87,82.89,82.79,82.79,95259.0,56.852,56.8657,56.7971,56.7971,95259.0
2017-04-07 11:10:00,82.8,82.84,82.78,82.84,70378.0,56.8039,56.8314,56.7902,56.8314,70378.0
2017-04-07 11:15:00,82.84,82.88,82.79,82.86,78347.0,56.8314,56.8588,56.7971,56.8451,78347.0
2017-04-07 11:20:00,82.87,82.93,82.82,82.88,92644.0,56.852,56.8931,56.8177,56.8588,92644.0
2017-04-07 11:25:00,82.89,82.95,82.85,82.86,47170.0,56.8657,56.9069,56.8382,56.8451,47170.0
2017-04-07 11:30:00,82.85,82.9,82.82,82.89,60136.0,56.8382,56.8725,56.8177,56.8657,60136.0
2017-04-07 11:35:00,82.89,82.93,82.86,82.9,62835.0,56.8657,56.8931,56.8451,56.8725,62835.0
2017-04-07 11:40:00,82.89,82.95,82.88,82.94,75564.0,56.8657,56.9069,56.8588,56.9,75564.0
2017-04-07 11:45:00,82.95,83.01,82.94,82.99,89957.0,56.9069,56.948,56.9,56.9343,89957.0
2017-04-07 11:50:00,82.99,83.02,82.97,83.01,69107.0,56.9343,56.9549,56.9206,56.948,69107.0
2017-04-07 11:55:00,83.01,83.01,82.97,82.99,40160.0,56.948,56.948,56.9206,56.9343,40160.0
2017-04-07 12:00:00,83.0,83.04,82.99,83.0,45919.0,56.9412,56.9686,56.9343,56.9412,45919.0
2017-04-07 12:05:00,83.01,83.01,82.92,82.94,131111.0,56.948,56.948,56.8863,56.9,131111.0
2017-04-07 12:10:00,82.94,82.99,82.9,82.94,156704.0,56.9,56.9343,56.8725,56.9,156704.0
2017-04-07 12:15:00,82.95,83.0,82.93,82.97,79014.0,56.9069,56.9412,56.8931,56.9206,79014.0
2017-04-07 12:20:00,82.97,82.99,82.91,82.93,53116.0,56.9206,56.9343,56.8794,56.8931,53116.0
2017-04-07 12:25:00,82.93,82.95,82.92,82.93,28075.0,56.8931,56.9069,56.8863,56.8931,28075.0
2017-04-07 12:30:00,82.92,83.01,82.92,83.01,69692.0,56.8863,56.948,56.8863,56.948,69692.0
2017-04-07 12:35:00,83.0,83.02,82.97,83.01,27974.0,56.9412,56.9549,56.9206,56.948,27974.0
2017-04-07 12:40:00,83.01,83.05,83.0,83.05,45908.0,56.948,56.9755,56.9412,56.9755,45908.0
2017-04-07 12:45:00,83.05,83.1,83.04,83.09,92168.0,56.9755,57.0098,56.9686,57.0029,92168.0
2017-04-07 12:50:00,83.09,83.11,83.06,83.09,54921.0,57.0029,57.0166,56.9823,57.0029,54921.0
2017-04-07 12:55:00,83.1,83.12,83.05,83.07,68464.0,57.0098,57.0235,56.9755,56.9892,68464.0
2017-04-07 13:00:00,83.06,83.06,82.97,83.01,89066.0,56.9823,56.9823,56.9206,56.948,89066.0
2017-04-07 13:05:00,83.01,83.07,83.01,83.06,58076.0,56.948,56.9892,56.948,56.9823,58076.0
2017-04-07 13:10:00,83.05,83.08,83.0,83.01,41139.0,56.9755,56.996,56.9412,56.948,41139.0
2017-04-07 13:15:00,83.01,83.06,82.99,83.04,38926.0,56.948,56.9823,56.9343,56.9686,38926.0
2017-04-07 13:20:00,83.05,83.09,83.03,83.08,52121.0,56.9755,57.0029,56.9617,56.996,52121.0
2017-04-07 13:25:00,83.08,83.18,83.06,83.18,97458.0,56.996,57.0646,56.9823,57.0646,97458.0
2017-04-07 13:30:00,83.18,83.25,83.16,83.16,77257.0,57.0646,57.1127,57.0509,57.0509,77257.0
2017-04-07 13:35:00,83.16,83.18,83.09,83.09,54779.0,57.0509,57.0646,57.0029,57.0029,54779.0
2017-04-07 13:40:00,83.1,83.15,83.09,83.14,42545.0,57.0098,57.0441,57.0029,57.0372,42545.0
2017-04-07 13:45:00,83.14,83.18,83.13,83.16,35001.0,57.0372,57.0646,57.0303,57.0509,35001.0
2017-04-07 13:50:00,83.17,83.18,83.13,83.14,58147.0,57.0578,57.0646,57.0303,57.0372,58147.0
2017-04-07 13:55:00,83.15,83.16,83.1,83.11,38512.0,57.0441,57.0509,57.0098,57.0166,38512.0
2017-04-07 14:00:00,83.12,83.16,83.11,83.11,45613.0,57.0235,57.0509,57.0166,57.0166,45613.0
2017-04-07 14:05:00,83.11,83.13,83.07,83.07,54206.0,57.0166,57.0303,56.9892,56.9892,54206.0
2017-04-07 14:10:00,83.08,83.09,83.02,83.03,84811.0,56.996,57.0029,56.9549,56.9617,84811.0
2017-04-07 14:15:00,83.03,83.04,82.99,83.02,72721.0,56.9617,56.9686,56.9343,56.9549,72721.0
2017-04-07 14:20:00,83.02,83.09,83.02,83.07,32973.0,56.9549,57.0029,56.9549,56.9892,32973.0
2017-04-07 14:25:00,83.07,83.08,82.96,82.97,58116.0,56.9892,56.996,56.9137,56.9206,58116.0
2017-04-07 14:30:00,82.96,82.97,82.95,82.95,32563.0,56.9137,56.9206,56.9069,56.9069,32563.0
2017-04-07 14:35:00,82.96,82.96,82.94,82.94,43367.0,56.9137,56.9137,56.9,56.9,43367.0
2017-04-07 14:40:00,82.95,82.97,82.91,82.94,68047.0,56.9069,56.9206,56.8794,56.9,68047.0
2017-04-07 14:45:00,82.95,82.99,82.9,82.91,50146.0,56.9069,56.9343,56.8725,56.8794,50146.0
2017-04-07 14:50:00,82.91,82.91,82.83,82.84,48479.0,56.8794,56.8794,56.8245,56.8314,48479.0
2017-04-07 14:55:00,82.84,82.88,82.83,82.83,49974.0,56.8314,56.8588,56.8245,56.8245,49974.0
2017-04-07 15:00:00,82.82,82.87,82.82,82.85,40412.0,56.8177,56.852,56.8177,56.8382,40412.0
2017-04-07 15:05:00,82.85,82.87,82.8,82.81,57808.0,56.8382,56.852,56.8039,56.8108,57808.0
2017-04-07 15:10:00,82.81,82.87,82.8,82.87,79775.0,56.8108,56.852,56.8039,56.852,79775.0
2017-04-07 15:15:00,82.86,82.87,82.8,82.82,59047.0,56.8451,56.852,56.8039,56.8177,59047.0
2017-04-07 15:20:00,82.82,82.85,82.8,82.81,74729.0,56.8177,56.8382,56.8039,56.8108,74729.0
2017-04-07 15:25:00,82.81,82.83,82.75,82.76,77446.0,56.8108,56.8245,56.7696,56.7765,77446.0
2017-04-07 15:30:00,82.75,82.76,82.7,82.74,82762.0,56.7696,56.7765,56.7353,56.7628,82762.0
2017-04-07 15:35:00,82.73,82.76,82.71,82.73,90283.0,56.7559,56.7765,56.7422,56.7559,90283.0
2017-04-07 15:40:00,82.72,82.75,82.68,82.68,105321.0,56.7491,56.7696,56.7216,56.7216,105321.0
2017-04-07 15:45:00,82.68,82.79,82.68,82.77,156144.0,56.7216,56.7971,56.7216,56.7834,156144.0
2017-04-07 15:50:00,82.77,82.84,82.75,82.82,176297.0,56.7834,56.8314,56.7696,56.8177,176297.0
2017-04-07 15:55:00,82.81,82.86,82.75,82.78,400074.0,56.8108,56.8451,56.7696,56.7902,400074.0
2017-04-10 09:30:00,83.12,83.2,83.0,83.2,242384.0,57.0235,57.0784,56.9412,57.0784,242384.0
2017-04-10 09:35:00,83.18,83.21,82.92,82.93,107134.0,57.0646,57.0852,56.8863,56.8931,107134.0
2017-04-10 09:40:00,82.93,83.14,82.93,83.12,107351.0,56.8931,57.0372,56.8931,57.0235,107351.0
2017-04-10 09:45:00,83.12,83.16,83.09,83.11,77024.0,57.0235,57.0509,57.0029,57.0166,77024.0
2017-04-10 09:50:00,83.11,83.2,83.09,83.12,209798.0,57.0166,57.0784,57.0029,57.0235,209798.0
2017-04-10 09:55:00,83.12,83.18,83.11,83.17,115522.0,57.0235,57.0646,57.0166,57.0578,115522.0
2017-04-10 10:00:00,83.17,83.23,83.16,83.19,90464.0,57.0578,57.0989,57.0509,57.0715,90464.0
2017-04-10 10:05:00,83.18,83.24,83.15,83.22,65986.0,57.0646,57.1058,57.0441,57.0921,65986.0
2017-04-10 10:10:00,83.22,83.24,83.16,83.18,74320.0,57.0921,57.1058,57.0509,57.0646,74320.0
2017-04-10 10:15:00,83.19,83.22,83.1,83.12,70641.0,57.0715,57.0921,57.0098,57.0235,70641.0
2017-04-10 10:20:00,83.13,83.21,83.13,83.18,91768.0,57.0303,57.0852,57.0303,57.0646,91768.0
2017-04-10 10:25:00,83.18,83.22,83.16,83.21,56339.0,57.0646,57.0921,57.0509,57.0852,56339.0
2017-04-10 10:30:00,83.2,83.27,83.18,83.25,84893.0,57.0784,57.1264,57.0646,57.1127,84893.0
2017-04-10 10:35:00,83.24,83.37,83.24,83.34,146431.0,57.1058,57.195,57.1058,57.1744,146431.0
2017-04-10 10:40:00,83.34,83.35,83.29,83.31,68742.0,57.1744,57.1813,57.1401,57.1538,68742.0
2017-04-10 10:45:00,83.31,83.33,83.26,83.29,76424.0,57.1538,57.1675,57.1195,57.1401,76424.0
2017-04-10 10:50:00,83.29,83.3,83.23,83.24,88845.0,57.1401,57.147,57.0989,57.1058,88845.0
2017-04-10 10:55:00,83.24,83.29,83.22,83.26,92315.0,57.1058,57.1401,57.0921,57.1195,92315.0
2017-04-10 11:00:00,83.25,83.31,83.21,83.31,74489.0,57.1127,57.1538,57.0852,57.1538,74489.0
2017-04-10 11:05:00,83.31,83.32,83.22,83.26,129572.0,57.1538,57.1607,57.0921,57.1195,129572.0
2017-04-10 11:10:00,83.25,83.36,83.24,83.36,81268.0,57.1127,57.1881,57.1058,57.1881,81268.0
2017-04-10 11:15:00,83.36,83.4,83.35,83.37,67130.0,57.1881,57.2156,57.1813,57.195,67130.0
2017-04-10 11:20:00,83.38,83.42,83.37,83.41,107488.0,57.2018,57.2293,57.195,57.2224,107488.0
2017-04-10 11:25:00,83.41,83.43,83.36,83.41,71670.0,57.2224,57.2361,57.1881,57.2224,71670.0
2017-04-10 11:30:00,83.41,83.43,83.25,83.26,185079.0,57.2224,57.2361,57.1127,57.1195,185079.0
2017-04-10 11:35:00,83.25,83.25,83.11,83.14,98664.0,57.1127,57.1127,57.0166,57.0372,98664.0
2017-04-10 11:40:00,83.15,83.19,83.11,83.17,213185.0,57.0441,57.0715,57.0166,57.0578,213185.0
2017-04-10 11:45:00,83.17,83.24,83.16,83.22,54548.0,57.0578,57.1058,57.0509,57.0921,54548.0
2017-04-10 11:50:00,83.22,83.23,83.17,83.2,62374.0,57.0921,57.0989,57.0578,57.0784,62374.0
2017-04-10 11:55:00,83.2,83.26,83.17,83.26,143856.0,57.0784,57.1195,57.0578,57.1195,143856.0
2017-04-10 12:00:00,83.25,83.29,83.24,83.28,37957.0,57.1127,57.1401,57.1058,57.1332,37957.0
2017-04-10 12:05:00,83.27,83.28,83.17,83.18,49245.0,57.1264,57.1332,57.0578,57.0646,49245.0
2017-04-10 12:10:00,83.18,83.19,83.04,83.08,101371.0,57.0646,57.0715,56.9686,56.996,101371.0
2017-04-10 12:15:00,83.09,83.16,83.08,83.15,39121.0,57.0029,57.0509,56.996,57.0441,39121.0
2017-04-10 12:20:00,83.14,83.17,83.13,83.16,38516.0,57.0372,57.0578,57.0303,57.0509,38516.0
2017-04-10 12:25:00,83.15,83.18,83.13,83.15,33069.0,57.0441,57.0646,57.0303,57.0441,33069.0
2017-04-10 12:30:00,83.15,83.21,83.11,83.2,57934.0,57.0441,57.0852,57.0166,57.0784,57934.0
2017-04-10 12:35:00,83.2,83.22,83.17,83.17,52929.0,57.0784,57.0921,57.0578,57.0578,52929.0
2017-04-10 12:40:00,83.17,83.23,83.16,83.18,44559.0,57.0578,57.0989,57.0509,57.0646,44559.0
2017-04-10 12:45:00,83.17,83.25,83.16,83.23,50346.0,57.0578,57.1127,57.0509,57.0989,50346.0
2017-04-10 12:50:00,83.24,83.33,83.22,83.3,70874.0,57.1058,57.1675,57.0921,57.147,70874.0
2017-04-10 12:55:00,83.3,83.38,83.29,83.37,49698.0,57.147,57.2018,57.1401,57.195,49698.0
2017-04-10 13:00:00,83.38,83.39,83.35,83.38,62721.0,57.2018,57.2087,57.1813,57.2018,62721.0
2017-04-10 13:05:00,83.38,83.43,83.37,83.37,73677.0,57.2018,57.2361,57.195,57.195,73677.0
2017-04-10 13:10:00,83.38,83.4,83.36,83.4,33156.0,57.2018,57.2156,57.1881,57.2156,33156.0
2017-04-10 13:15:00,83.41,83.44,83.39,83.42,32636.0,57.2224,57.243,57.2087,57.2293,32636.0
2017-04-10 13:20:00,83.43,83.45,83.42,83.45,46799.0,57.2361,57.2499,57.2293,57.2499,46799.0
2017-04-10 13:25:00,83.45,83.46,83.43,83.46,82391.0,57.2499,57.2567,57.2361,57.2567,82391.0
2017-04-10 13:30:00,83.46,83.47,83.43,83.44,38917.0,57.2567,57.2636,57.2361,57.243,38917.0
2017-04-10 13:35:00,83.44,83.47,83.43,83.45,62706.0,57.243,57.2636,57.2361,57.2499,62706.0
2017-04-10 13:40:00,83.44,83.45,83.39,83.39,53814.0,57.243,57.2499,57.2087,57.2087,53814.0
2017-04-10 13:45:00,83.39,83.39,83.33,83.34,28651.0,57.2087,57.2087,57.1675,57.1744,28651.0
2017-04-10 13:50:00,83.33,83.34,83.3,83.3,32111.0,57.1675,57.1744,57.147,57.147,32111.0
2017-04-10 13:55:00,83.31,83.32,83.29,83.3,44498.0,57.1538,57.1607,57.1401,57.147,44498.0
2017-04-10 14:00:00,83.31,83.31,83.15,83.16,50786.0,57.1538,57.1538,57.0441,57.0509,50786.0
2017-04-10 14:05:00,83.17,83.24,83.16,83.23,29999.0,57.0578,57.1058,57.0509,57.0989,29999.0
2017-04-10 14:10:00,83.22,83.29,83.22,83.26,49397.0,57.0921,57.1401,57.0921,57.1195,49397.0
2017-04-10 14:15:00,83.26,83.32,83.26,83.31,51115.0,57.1195,57.1607,57.1195,57.1538,51115.0
2017-04-10 14:20:00,83.31,83.35,83.3,83.33,47679.0,57.1538,57.1813,57.147,57.1675,47679.0
2017-04-10 14:25:00,83.33,83.33,83.24,83.27,41181.0,57.1675,57.1675,57.1058,57.1264,41181.0
2017-04-10 14:30:00,83.25,83.27,83.23,83.27,24592.0,57.1127,57.1264,57.0989,57.1264,24592.0
2017-04-10 14:35:00,83.28,83.29,83.24,83.27,34829.0,57.1332,57.1401,57.1058,57.1264,34829.0
2017-04-10 14:40:00,83.28,83.35,83.25,83.35,45543.0,57.1332,57.1813,57.1127,57.1813,45543.0
2017-04-10 14:45:00,83.36,83.39,83.31,83.34,59667.0,57.1881,57.2087,57.1538,57.1744,59667.0
2017-04-10 14:50:00,83.34,83.37,83.33,83.36,46036.0,57.1744,57.195,57.1675,57.1881,46036.0
2017-04-10 14:55:00,83.37,83.39,83.35,83.37,54433.0,57.195,57.2087,57.1813,57.195,54433.0
2017-04-10 15:00:00,83.38,83.41,83.36,83.38,56965.0,57.2018,57.2224,57.1881,57.2018,56965.0
2017-04-10 15:05:00,83.38,83.41,83.3,83.31,112631.0,57.2018,57.2224,57.147,57.1538,112631.0
2017-04-10 15:10:00,83.32,83.36,83.28,83.32,75198.0,57.1607,57.1881,57.1332,57.1607,75198.0
2017-04-10 15:15:00,83.32,83.34,83.25,83.28,175967.0,57.1607,57.1744,57.1127,57.1332,175967.0
2017-04-10 15:20:00,83.27,83.27,83.15,83.19,117034.0,57.1264,57.1264,57.0441,57.0715,117034.0
2017-04-10 15:25:00,83.2,83.22,83.16,83.19,53429.0,57.0784,57.0921,57.0509,57.0715,53429.0
2017-04-10 15:30:00,83.2,83.2,83.13,83.19,84520.0,57.0784,57.0784,57.0303,57.0715,84520.0
2017-04-10 15:35:00,83.19,83.27,83.19,83.25,121342.0,57.0715,57.1264,57.0715,57.1127,121342.0
2017-04-10 15:40:00,83.25,83.27,83.22,83.25,126095.0,57.1127,57.1264,57.0921,57.1127,126095.0
2017-04-10 15:45:00,83.24,83.26,83.18,83.19,148342.0,57.1058,57.1195,57.0646,57.0715,148342.0
2017-04-10 15:50:00,83.18,83.22,83.12,83.13,189269.0,57.0646,57.0921,57.0235,57.0303,189269.0
2017-04-10 15:55:00,83.13,83.21,83.11,83.12,467478.0,57.0303,57.0852,57.0166,57.0235,467478.0
2017-04-11 09:30:00,83.08,83.17,83.02,83.08,266767.0,56.996,57.0578,56.9549,56.996,266767.0
2017-04-11 09:35:00,83.09,83.14,82.89,82.95,134553.0,57.0029,57.0372,56.8657,56.9069,134553.0
2017-04-11 09:40:00,82.95,82.95,82.73,82.76,115459.0,56.9069,56.9069,56.7559,56.7765,115459.0
2017-04-11 09:45:00,82.76,82.87,82.75,82.84,125908.0,56.7765,56.852,56.7696,56.8314,125908.0
2017-04-11 09:50:00,82.84,82.88,82.77,82.85,100910.0,56.8314,56.8588,56.7834,56.8382,100910.0
2017-04-11 09:55:00,82.84,82.85,82.73,82.83,115289.0,56.8314,56.8382,56.7559,56.8245,115289.0
2017-04-11 10:00:00,82.83,82.87,82.79,82.84,167469.0,56.8245,56.852,56.7971,56.8314,167469.0
2017-04-11 10:05:00,82.84,82.89,82.83,82.84,71688.0,56.8314,56.8657,56.8245,56.8314,71688.0
2017-04-11 10:10:00,82.84,82.89,82.7,82.71,106210.0,56.8314,56.8657,56.7353,56.7422,106210.0
2017-04-11 10:15:00,82.72,82.73,82.65,82.71,77497.0,56.7491,56.7559,56.701,56.7422,77497.0
2017-04-11 10:20:00,82.71,82.74,82.65,82.69,87984.0,56.7422,56.7628,56.701,56.7285,87984.0
2017-04-11 10:25:00,82.69,82.77,82.67,82.72,106367.0,56.7285,56.7834,56.7148,56.7491,106367.0
2017-04-11 10:30:00,82.72,82.72,82.59,82.61,103313.0,56.7491,56.7491,56.6599,56.6736,103313.0
2017-04-11 10:35:00,82.61,82.71,82.56,82.69,54383.0,56.6736,56.7422,56.6393,56.7285,54383.0
2017-04-11 10:40:00,82.68,82.7,82.53,82.6,126866.0,56.7216,56.7353,56.6187,56.6667,126866.0
2017-04-11 10:45:00,82.6,82.62,82.51,82.53,111723.0,56.6667,56.6805,56.605,56.6187,111723.0
2017-04-11 10:50:00,82.54,82.58,82.42,82.5,287778.0,56.6256,56.653,56.5433,56.5981,287778.0
2017-04-11 10:55:00,82.5,82.58,82.47,82.56,129836.0,56.5981,56.653,56.5776,56.6393,129836.0
2017-04-11 11:00:00,82.56,82.65,82.51,82.63,67458.0,56.6393,56.701,56.605,56.6873,67458.0
2017-04-11 11:05:00,82.61,82.65,82.55,82.56,55343.0,56.6736,56.701,56.6324,56.6393,55343.0
2017-04-11 11:10:00,82.55,82.59,82.52,82.55,48282.0,56.6324,56.6599,56.6119,56.6324,48282.0
2017-04-11 11:15:00,82.53,82.62,82.51,82.61,49487.0,56.6187,56.6805,56.605,56.6736,49487.0
2017-04-11 11:20:00,82.61,82.67,82.56,82.62,88829.0,56.6736,56.7148,56.6393,56.6805,88829.0
2017-04-11 11:25:00,82.63,82.63,82.54,82.57,113543.0,56.6873,56.6873,56.6256,56.6462,113543.0
2017-04-11 11:30:00,82.58,82.64,82.53,82.62,64580.0,56.653,56.6942,56.6187,56.6805,64580.0
2017-04-11 11:35:00,82.63,82.71,82.62,82.65,59510.0,56.6873,56.7422,56.6805,56.701,59510.0
2017-04-11 11:40:00,82.65,82.66,82.6,82.61,56949.0,56.701,56.7079,56.6667,56.6736,56949.0
2017-04-11 11:45:00,82.61,82.66,82.57,82.6,42070.0,56.6736,56.7079,56.6462,56.6667,42070.0
2017-04-11 11:50:00,82.59,82.63,82.56,82.58,39237.0,56.6599,56.6873,56.6393,56.653,39237.0
2017-04-11 11:55:00,82.59,82.62,82.55,82.57,45816.0,56.6599,56.6805,56.6324,56.6462,45816.0
2017-04-11 12:00:00,82.57,82.62,82.52,82.52,55868.0,56.6462,56.6805,56.6119,56.6119,55868.0
2017-04-11 12:05:00,82.52,82.61,82.52,82.6,40687.0,56.6119,56.6736,56.6119,56.6667,40687.0
2017-04-11 12:10:00,82.6,82.69,82.59,82.66,33477.0,56.6667,56.7285,56.6599,56.7079,33477.0
2017-04-11 12:15:00,82.66,82.73,82.66,82.73,82355.0,56.7079,56.7559,56.7079,56.7559,82355.0
2017-04-11 12:20:00,82.72,82.79,82.72,82.72,48314.0,56.7491,56.7971,56.7491,56.7491,48314.0
2017-04-11 12:25:00,82.72,82.92,82.69,82.89,147040.0,56.7491,56.8863,56.7285,56.8657,147040.0
2017-04-11 12:30:00,82.89,82.93,82.79,82.79,105303.0,56.8657,56.8931,56.7971,56.7971,105303.0
2017-04-11 12:35:00,82.8,82.85,82.78,82.84,39394.0,56.8039,56.8382,56.7902,56.8314,39394.0
2017-04-11 12:40:00,82.83,82.84,82.69,82.7,32317.0,56.8245,56.8314,56.7285,56.7353,32317.0
2017-04-11 12:45:00,82.71,82.75,82.66,82.68,51180.0,56.7422,56.7696,56.7079,56.7216,51180.0
2017-04-11 12:50:00,82.68,82.73,82.68,82.73,36176.0,56.7216,56.7559,56.7216,56.7559,36176.0
2017-04-11 12:55:00,82.73,82.8,82.72,82.79,53523.0,56.7559,56.8039,56.7491,56.7971,53523.0
2017-04-11 13:00:00,82.79,82.85,82.77,82.84,65709.0,56.7971,56.8382,56.7834,56.8314,65709.0
2017-04-11 13:05:00,82.84,82.94,82.83,82.87,205743.0,56.8314,56.9,56.8245,56.852,205743.0
2017-04-11 13:10:00,82.86,82.92,82.86,82.9,42355.0,56.8451,56.8863,56.8451,56.8725,42355.0
2017-04-11 13:15:00,82.9,82.92,82.84,82.86,68097.0,56.8725,56.8863,56.8314,56.8451,68097.0
2017-04-11 13:20:00,82.85,82.87,82.79,82.8,43766.0,56.8382,56.852,56.7971,56.8039,43766.0
2017-04-11 13:25:00,82.8,82.83,82.77,82.81,59841.0,56.8039,56.8245,56.7834,56.8108,59841.0
2017-04-11 13:30:00,82.82,82.87,82.79,82.84,53440.0,56.8177,56.852,56.7971,56.8314,53440.0
2017-04-11 13:35:00,82.85,82.87,82.82,82.84,33287.0,56.8382,56.852,56.8177,56.8314,33287.0
2017-04-11 13:40:00,82.84,82.84,82.72,82.76,77011.0,56.8314,56.8314,56.7491,56.7765,77011.0
2017-04-11 13:45:00,82.76,82.8,82.7,82.71,38967.0,56.7765,56.8039,56.7353,56.7422,38967.0
2017-04-11 13:50:00,82.71,82.77,82.71,82.77,24798.0,56.7422,56.7834,56.7422,56.7834,24798.0
2017-04-11 13:55:00,82.77,82.82,82.74,82.82,28202.0,56.7834,56.8177,56.7628,56.8177,28202.0
2017-04-11 14:00:00,82.81,82.86,82.8,82.84,43468.0,56.8108,56.8451,56.8039,56.8314,43468.0
2017-04-11 14:05:00,82.84,82.9,82.82,82.9,65211.0,56.8314,56.8725,56.8177,56.8725,65211.0
2017-04-11 14:10:00,82.89,82.9,82.74,82.78,74198.0,56.8657,56.8725,56.7628,56.7902,74198.0
2017-04-11 14:15:00,82.78,82.86,82.78,82.83,72888.0,56.7902,56.8451,56.7902,56.8245,72888.0
2017-04-11 14:20:00,82.82,82.87,82.82,82.86,36611.0,56.8177,56.852,56.8177,56.8451,36611.0
2017-04-11 14:25:00,82.87,82.96,82.86,82.93,79685.0,56.852,56.9137,56.8451,56.8931,79685.0
2017-04-11 14:30:00,82.92,82.93,82.87,82.92,55803.0,56.8863,56.8931,56.852,56.8863,55803.0
2017-04-11 14:35:00,82.92,82.93,82.88,82.89,45395.0,56.8863,56.8931,56.8588,56.8657,45395.0
2017-04-11 14:40:00,82.89,82.89,82.83,82.83,81390.0,56.8657,56.8657,56.8245,56.8245,81390.0
2017-04-11 14:45:00,82.84,82.92,82.83,82.9,41811.0,56.8314,56.8863,56.8245,56.8725,41811.0
2017-04-11 14:50:00,82.91,82.94,82.88,82.93,44869.0,56.8794,56.9,56.8588,56.8931,44869.0
2017-04-11 14:55:00,82.93,82.94,82.87,82.88,44050.0,56.8931,56.9,56.852,56.8588,44050.0
2017-04-11 15:00:00,82.87,82.91,82.84,82.87,55664.0,56.852,56.8794,56.8314,56.852,55664.0
2017-04-11 15:05:00,82.87,82.88,82.77,82.81,90792.0,56.852,56.8588,56.7834,56.8108,90792.0
2017-04-11 15:10:00,82.81,82.86,82.78,82.78,57322.0,56.8108,56.8451,56.7902,56.7902,57322.0
2017-04-11 15:15:00,82.79,82.8,82.71,82.74,77390.0,56.7971,56.8039,56.7422,56.7628,77390.0
2017-04-11 15:20:00,82.73,82.78,82.72,82.77,67621.0,56.7559,56.7902,56.7491,56.7834,67621.0
2017-04-11 15:25:00,82.77,82.82,82.76,82.82,52010.0,56.7834,56.8177,56.7765,56.8177,52010.0
2017-04-11 15:30:00,82.81,82.9,82.79,82.84,116044.0,56.8108,56.8725,56.7971,56.8314,116044.0
2017-04-11 15:35:00,82.83,82.85,82.79,82.85,63942.0,56.8245,56.8382,56.7971,56.8382,63942.0
2017-04-11 15:40:00,82.85,82.85,82.76,82.78,84274.0,56.8382,56.8382,56.7765,56.7902,84274.0
2017-04-11 15:45:00,82.78,82.86,82.77,82.84,124622.0,56.7902,56.8451,56.7834,56.8314,124622.0
2017-04-11 15:50:00,82.85,82.89,82.82,82.88,139795.0,56.8382,56.8657,56.8177,56.8588,139795.0
2017-04-11 15:55:00,82.87,82.91,82.73,82.85,503642.0,56.852,56.8794,56.7559,56.8382,503642.0
2017-04-12 09:30:00,82.86,82.91,82.76,82.88,205703.0,56.8451,56.8794,56.7765,56.8588,205703.0
2017-04-12 09:35:00,82.89,82.97,82.78,82.95,100038.0,56.8657,56.9206,56.7902,56.9069,100038.0
2017-04-12 09:40:00,82.96,83.05,82.94,82.95,95105.0,56.9137,56.9755,56.9,56.9069,95105.0
2017-04-12 09:45:00,82.97,83.03,82.93,83.0,75886.0,56.9206,56.9617,56.8931,56.9412,75886.0
2017-04-12 09:50:00,83.0,83.04,82.91,83.0,85206.0,56.9412,56.9686,56.8794,56.9412,85206.0
2017-04-12 09:55:00,82.99,83.04,82.93,83.03,58928.0,56.9343,56.9686,56.8931,56.9617,58928.0
2017-04-12 10:00:00,83.03,83.06,82.95,83.03,83002.0,56.9617,56.9823,56.9069,56.9617,83002.0
2017-04-12 10:05:00,83.03,83.07,82.94,82.95,60249.0,56.9617,56.9892,56.9,56.9069,60249.0
2017-04-12 10:10:00,82.95,83.07,82.94,83.07,65923.0,56.9069,56.9892,56.9,56.9892,65923.0
2017-04-12 10:15:00,83.07,83.2,83.03,83.2,159275.0,56.9892,57.0784,56.9617,57.0784,159275.0
2017-04-12 10:20:00,83.2,83.24,83.17,83.21,135753.0,57.0784,57.1058,57.0578,57.0852,135753.0
2017-04-12 10:25:00,83.21,83.23,83.16,83.18,114154.0,57.0852,57.0989,57.0509,57.0646,114154.0
2017-04-12 10:30:00,83.18,83.35,83.17,83.18,193012.0,57.0646,57.1813,57.0578,57.0646,193012.0
2017-04-12 10:35:00,83.18,83.25,83.16,83.19,125989.0,57.0646,57.1127,57.0509,57.0715,125989.0
2017-04-12 10:40:00,83.18,83.21,82.99,83.01,153106.0,57.0646,57.0852,56.9343,56.948,153106.0
2017-04-12 10:45:00,83.02,83.07,82.97,82.99,121159.0,56.9549,56.9892,56.9206,56.9343,121159.0
2017-04-12 10:50:00,83.0,83.07,82.96,83.02,150194.0,56.9412,56.9892,56.9137,56.9549,150194.0
2017-04-12 10:55:00,83.01,83.08,82.99,83.01,74689.0,56.948,56.996,56.9343,56.948,74689.0
2017-04-12 11:00:00,83.01,83.06,82.95,82.95,64987.0,56.948,56.9823,56.9069,56.9069,64987.0
2017-04-12 11:05:00,82.95,83.01,82.92,82.98,80015.0,56.9069,56.948,56.8863,56.9274,80015.0
2017-04-12 11:10:00,82.98,82.99,82.89,82.89,64889.0,56.9274,56.9343,56.8657,56.8657,64889.0
2017-04-12 11:15:00,82.9,82.92,82.85,82.91,88381.0,56.8725,56.8863,56.8382,56.8794,88381.0
2017-04-12 11:20:00,82.9,82.95,82.85,82.87,69169.0,56.8725,56.9069,56.8382,56.852,69169.0
2017-04-12 11:25:00,82.86,82.97,82.86,82.95,78108.0,56.8451,56.9206,56.8451,56.9069,78108.0
2017-04-12 11:30:00,82.96,83.0,82.94,82.99,47439.0,56.9137,56.9412,56.9,56.9343,47439.0
2017-04-12 11:35:00,83.0,83.0,82.86,82.86,75928.0,56.9412,56.9412,56.8451,56.8451,75928.0
2017-04-12 11:40:00,82.86,82.88,82.82,82.84,71222.0,56.8451,56.8588,56.8177,56.8314,71222.0
2017-04-12 11:45:00,82.84,82.89,82.8,82.85,57300.0,56.8314,56.8657,56.8039,56.8382,57300.0
2017-04-12 11:50:00,82.85,82.86,82.78,82.8,70096.0,56.8382,56.8451,56.7902,56.8039,70096.0
2017-04-12 11:55:00,82.81,82.83,82.73,82.82,91149.0,56.8108,56.8245,56.7559,56.8177,91149.0
2017-04-12 12:00:00,82.83,82.84,82.7,82.7,83476.0,56.8245,56.8314,56.7353,56.7353,83476.0
2017-04-12 12:05:00,82.7,82.76,82.7,82.74,82308.0,56.7353,56.7765,56.7353,56.7628,82308.0
2017-04-12 12:10:00,82.74,82.81,82.73,82.79,46211.0,56.7628,56.8108,56.7559,56.7971,46211.0
2017-04-12 12:15:00,82.8,82.85,82.74,82.76,62936.0,56.8039,56.8382,56.7628,56.7765,62936.0
2017-04-12 12:20:00,82.75,82.8,82.74,82.79,46190.0,56.7696,56.8039,56.7628,56.7971,46190.0
2017-04-12 12:25:00,82.79,82.82,82.76,82.82,57848.0,56.7971,56.8177,56.7765,56.8177,57848.0
2017-04-12 12:30:00,82.81,82.87,82.81,82.86,58666.0,56.8108,56.852,56.8108,56.8451,58666.0
2017-04-12 12:35:00,82.85,82.89,82.83,82.85,54396.0,56.8382,56.8657,56.8245,56.8382,54396.0
2017-04-12 12:40:00,82.85,82.91,82.83,82.9,34729.0,56.8382,56.8794,56.8245,56.8725,34729.0
2017-04-12 12:45:00,82.9,82.94,82.88,82.89,40216.0,56.8725,56.9,56.8588,56.8657,40216.0
2017-04-12 12:50:00,82.9,82.91,82.81,82.85,64576.0,56.8725,56.8794,56.8108,56.8382,64576.0
2017-04-12 12:55:00,82.85,82.85,82.8,82.85,32480.0,56.8382,56.8382,56.8039,56.8382,32480.0
2017-04-12 13:00:00,82.84,82.93,82.83,82.88,53866.0,56.8314,56.8931,56.8245,56.8588,53866.0
2017-04-12 13:05:00,82.88,82.94,82.85,82.92,80057.0,56.8588,56.9,56.8382,56.8863,80057.0
2017-04-12 13:10:00,82.92,82.94,82.85,82.86,36605.0,56.8863,56.9,56.8382,56.8451,36605.0
2017-04-12 13:15:00,82.85,82.9,82.85,82.86,30707.0,56.8382,56.8725,56.8382,56.8451,30707.0
2017-04-12 13:20:00,82.86,82.87,82.81,82.84,35121.0,56.8451,56.852,56.8108,56.8314,35121.0
2017-04-12 13:25:00,82.83,82.86,82.8,82.84,47225.0,56.8245,56.8451,56.8039,56.8314,47225.0
2017-04-12 13:30:00,82.85,82.89,82.82,82.88,38185.0,56.8382,56.8657,56.8177,56.8588,38185.0
2017-04-12 13:35:00,82.88,82.94,82.87,82.92,45114.0,56.8588,56.9,56.852,56.8863,45114.0
2017-04-12 13:40:00,82.92,82.97,82.92,82.96,49416.0,56.8863,56.9206,56.8863,56.9137,49416.0
2017-04-12 13:45:00,82.96,82.99,82.93,82.96,41151.0,56.9137,56.9343,56.8931,56.9137,41151.0
2017-04-12 13:50:00,82.96,82.96,82.89,82.9,38514.0,56.9137,56.9137,56.8657,56.8725,38514.0
2017-04-12 13:55:00,82.9,83.04,82.9,83.01,70246.0,56.8725,56.9686,56.8725,56.948,70246.0
2017-04-12 14:00:00,83.03,83.05,82.92,82.93,39755.0,56.9617,56.9755,56.8863,56.8931,39755.0
2017-04-12 14:05:00,82.93,82.98,82.89,82.97,60686.0,56.8931,56.9274,56.8657,56.9206,60686.0
2017-04-12 14:10:00,82.97,82.99,82.93,82.94,40888.0,56.9206,56.9343,56.8931,56.9,40888.0
2017-04-12 14:15:00,82.94,82.97,82.93,82.94,45556.0,56.9,56.9206,56.8931,56.9,45556.0
2017-04-12 14:20:00,82.94,82.97,82.89,82.91,67507.0,56.9,56.9206,56.8657,56.8794,67507.0
2017-04-12 14:25:00,82.91,82.96,82.89,82.95,45943.0,56.8794,56.9137,56.8657,56.9069,45943.0
2017-04-12 14:30:00,82.95,82.97,82.92,82.96,41365.0,56.9069,56.9206,56.8863,56.9137,41365.0
2017-04-12 14:35:00,82.96,82.96,82.86,82.86,60351.0,56.9137,56.9137,56.8451,56.8451,60351.0
2017-04-12 14:40:00,82.85,82.87,82.77,82.8,101234.0,56.8382,56.852,56.7834,56.8039,101234.0
2017-04-12 14:45:00,82.79,82.81,82.73,82.74,73077.0,56.7971,56.8108,56.7559,56.7628,73077.0
2017-04-12 14:50:00,82.74,82.82,82.73,82.79,72487.0,56.7628,56.8177,56.7559,56.7971,72487.0
2017-04-12 14:55:00,82.8,82.82,82.76,82.78,71984.0,56.8039,56.8177,56.7765,56.7902,71984.0
2017-04-12 15:00:00,82.78,82.8,82.74,82.76,61279.0,56.7902,56.8039,56.7628,56.7765,61279.0
2017-04-12 15:05:00,82.76,82.82,82.74,82.81,57838.0,56.7765,56.8177,56.7628,56.8108,57838.0
2017-04-12 15:10:00,82.81,82.86,82.74,82.81,88585.0,56.8108,56.8451,56.7628,56.8108,88585.0
2017-04-12 15:15:00,82.81,82.83,82.78,82.8,91183.0,56.8108,56.8245,56.7902,56.8039,91183.0
2017-04-12 15:20:00,82.8,82.94,82.8,82.93,137418.0,56.8039,56.9,56.8039,56.8931,137418.0
2017-04-12 15:25:00,82.93,82.99,82.91,82.96,86425.0,56.8931,56.9343,56.8794,56.9137,86425.0
2017-04-12 15:30:00,82.96,82.98,82.91,82.96,110135.0,56.9137,56.9274,56.8794,56.9137,110135.0
2017-04-12 15:35:00,82.96,82.97,82.91,82.95,71783.0,56.9137,56.9206,56.8794,56.9069,71783.0
2017-04-12 15:40:00,82.94,82.97,82.84,82.85,118895.0,56.9,56.9206,56.8314,56.8382,118895.0
2017-04-12 15:45:00,82.85,82.9,82.81,82.81,91672.0,56.8382,56.8725,56.8108,56.8108,91672.0
2017-04-12 15:50:00,82.82,82.9,82.82,82.87,160718.0,56.8177,56.8725,56.8177,56.852,160718.0
2017-04-12 15:55:00,82.88,83.02,82.87,82.96,365343.0,56.8588,56.9549,56.852,56.9137,365343.0
2017-04-13 09:30:00,82.72,82.73,82.56,82.6,195550.0,56.7491,56.7559,56.6393,56.6667,195550.0
2017-04-13 09:35:00,82.59,82.6,82.44,82.47,130473.0,56.6599,56.6667,56.557,56.5776,130473.0
2017-04-13 09:40:00,82.48,82.51,82.34,82.39,147021.0,56.5844,56.605,56.4884,56.5227,147021.0
2017-04-13 09:45:00,82.4,82.41,82.32,82.36,95511.0,56.5295,56.5364,56.4746,56.5021,95511.0
2017-04-13 09:50:00,82.35,82.41,82.3,82.36,156068.0,56.4952,56.5364,56.4609,56.5021,156068.0
2017-04-13 09:55:00,82.36,82.44,82.35,82.38,87985.0,56.5021,56.557,56.4952,56.5158,87985.0
2017-04-13 10:00:00,82.37,82.55,82.34,82.49,109700.0,56.5089,56.6324,56.4884,56.5913,109700.0
2017-04-13 10:05:00,82.48,82.53,82.44,82.45,66089.0,56.5844,56.6187,56.557,56.5638,66089.0
2017-04-13 10:10:00,82.44,82.44,82.39,82.41,58296.0,56.557,56.557,56.5227,56.5364,58296.0
2017-04-13 10:15:00,82.41,82.48,82.37,82.45,74395.0,56.5364,56.5844,56.5089,56.5638,74395.0
2017-04-13 10:20:00,82.45,82.55,82.4,82.55,79303.0,56.5638,56.6324,56.5295,56.6324,79303.0
2017-04-13 10:25:00,82.54,82.56,82.42,82.45,66840.0,56.6256,56.6393,56.5433,56.5638,66840.0
2017-04-13 10:30:00,82.44,82.48,82.42,82.44,59030.0,56.557,56.5844,56.5433,56.557,59030.0
2017-04-13 10:35:00,82.44,82.47,82.38,82.4,51248.0,56.557,56.5776,56.5158,56.5295,51248.0
2017-04-13 10:40:00,82.4,82.4,82.33,82.37,56755.0,56.5295,56.5295,56.4815,56.5089,56755.0
2017-04-13 10:45:00,82.36,82.39,82.28,82.3,76400.0,56.5021,56.5227,56.4472,56.4609,76400.0
2017-04-13 10:50:00,82.29,82.32,82.22,82.22,123716.0,56.4541,56.4746,56.406,56.406,123716.0
2017-04-13 10:55:00,82.22,82.26,82.19,82.2,155636.0,56.406,56.4335,56.3855,56.3923,155636.0
2017-04-13 11:00:00,82.2,82.33,82.2,82.25,106978.0,56.3923,56.4815,56.3923,56.4266,106978.0
2017-04-13 11:05:00,82.25,82.26,82.2,82.25,64255.0,56.4266,56.4335,56.3923,56.4266,64255.0
2017-04-13 11:10:00,82.24,82.26,82.2,82.21,65342.0,56.4198,56.4335,56.3923,56.3992,65342.0
2017-04-13 11:15:00,82.2,82.22,82.15,82.17,86936.0,56.3923,56.406,56.358,56.3717,86936.0
2017-04-13 11:20:00,82.16,82.22,82.16,82.19,65758.0,56.3649,56.406,56.3649,56.3855,65758.0
2017-04-13 11:25:00,82.18,82.28,82.18,82.21,60681.0,56.3786,56.4472,56.3786,56.3992,60681.0
2017-04-13 11:30:00,82.22,82.26,82.21,82.25,38403.0,56.406,56.4335,56.3992,56.4266,38403.0
2017-04-13 11:35:00,82.23,82.25,82.2,82.23,41855.0,56.4129,56.4266,56.3923,56.4129,41855.0
2017-04-13 11:40:00,82.25,82.25,82.2,82.21,42246.0,56.4266,56.4266,56.3923,56.3992,42246.0
2017-04-13 11:45:00,82.22,82.28,82.21,82.23,46188.0,56.406,56.4472,56.3992,56.4129,46188.0
2017-04-13 11:50:00,82.23,82.28,82.22,82.26,49907.0,56.4129,56.4472,56.406,56.4335,49907.0
2017-04-13 11:55:00,82.26,82.27,82.21,82.22,44509.0,56.4335,56.4403,56.3992,56.406,44509.0
2017-04-13 12:00:00,82.21,82.22,82.16,82.17,98227.0,56.3992,56.406,56.3649,56.3717,98227.0
2017-04-13 12:05:00,82.17,82.19,82.13,82.16,87965.0,56.3717,56.3855,56.3443,56.3649,87965.0
2017-04-13 12:10:00,82.15,82.18,82.13,82.15,49473.0,56.358,56.3786,56.3443,56.358,49473.0
2017-04-13 12:15:00,82.15,82.17,82.13,82.16,86942.0,56.358,56.3717,56.3443,56.3649,86942.0
2017-04-13 12:20:00,82.16,82.17,82.11,82.13,86943.0,56.3649,56.3717,56.3306,56.3443,86943.0
2017-04-13 12:25:00,82.12,82.15,82.07,82.11,141754.0,56.3374,56.358,56.3031,56.3306,141754.0
2017-04-13 12:30:00,82.11,82.15,82.11,82.14,42499.0,56.3306,56.358,56.3306,56.3512,42499.0
2017-04-13 12:35:00,82.15,82.18,82.14,82.15,43044.0,56.358,56.3786,56.3512,56.358,43044.0
2017-04-13 12:40:00,82.16,82.18,82.12,82.18,66193.0,56.3649,56.3786,56.3374,56.3786,66193.0
2017-04-13 12:45:00,82.17,82.18,82.13,82.14,68819.0,56.3717,56.3786,56.3443,56.3512,68819.0
2017-04-13 12:50:00,82.14,82.22,82.13,82.19,41289.0,56.3512,56.406,56.3443,56.3855,41289.0
2017-04-13 12:55:00,82.2,82.24,82.16,82.22,57758.0,56.3923,56.4198,56.3649,56.406,57758.0
2017-04-13 13:00:00,82.23,82.25,82.17,82.17,63311.0,56.4129,56.4266,56.3717,56.3717,63311.0
2017-04-13 13:05:00,82.18,82.19,82.13,82.15,56766.0,56.3786,56.3855,56.3443,56.358,56766.0
2017-04-13 13:10:00,82.15,82.18,82.1,82.15,46083.0,56.358,56.3786,56.3237,56.358,46083.0
2017-04-13 13:15:00,82.16,82.18,82.13,82.18,44462.0,56.3649,56.3786,56.3443,56.3786,44462.0
2017-04-13 13:20:00,82.17,82.17,82.1,82.1,43170.0,56.3717,56.3717,56.3237,56.3237,43170.0
2017-04-13 13:25:00,82.11,82.19,82.09,82.18,45088.0,56.3306,56.3855,56.3169,56.3786,45088.0
2017-04-13 13:30:00,82.18,82.23,82.16,82.18,45560.0,56.3786,56.4129,56.3649,56.3786,45560.0
2017-04-13 13:35:00,82.18,82.22,82.17,82.2,32744.0,56.3786,56.406,56.3717,56.3923,32744.0
2017-04-13 13:40:00,82.2,82.25,82.2,82.2,48529.0,56.3923,56.4266,56.3923,56.3923,48529.0
2017-04-13 13:45:00,82.2,82.2,82.07,82.07,90914.0,56.3923,56.3923,56.3031,56.3031,90914.0
2017-04-13 13:50:00,82.07,82.12,82.03,82.06,71060.0,56.3031,56.3374,56.2757,56.2963,71060.0
2017-04-13 13:55:00,82.07,82.08,82.01,82.03,55068.0,56.3031,56.31,56.262,56.2757,55068.0
2017-04-13 14:00:00,82.03,82.07,81.94,82.07,173662.0,56.2757,56.3031,56.214,56.3031,173662.0
2017-04-13 14:05:00,82.06,82.12,82.04,82.11,46810.0,56.2963,56.3374,56.2826,56.3306,46810.0
2017-04-13 14:10:00,82.11,82.14,82.06,82.08,60570.0,56.3306,56.3512,56.2963,56.31,60570.0
2017-04-13 14:15:00,82.09,82.11,82.07,82.1,41728.0,56.3169,56.3306,56.3031,56.3237,41728.0
2017-04-13 14:20:00,82.11,82.16,82.07,82.1,57306.0,56.3306,56.3649,56.3031,56.3237,57306.0
2017-04-13 14:25:00,82.09,82.16,82.09,82.12,62925.0,56.3169,56.3649,56.3169,56.3374,62925.0
2017-04-13 14:30:00,82.12,82.16,82.1,82.13,46185.0,56.3374,56.3649,56.3237,56.3443,46185.0
2017-04-13 14:35:00,82.13,82.13,82.01,82.02,67422.0,56.3443,56.3443,56.262,56.2688,67422.0
2017-04-13 14:40:00,82.01,82.04,81.99,82.0,67751.0,56.262,56.2826,56.2483,56.2551,67751.0
2017-04-13 14:45:00,82.0,82.05,81.99,82.01,82355.0,56.2551,56.2894,56.2483,56.262,82355.0
2017-04-13 14:50:00,82.01,82.03,81.97,81.98,74672.0,56.262,56.2757,56.2345,56.2414,74672.0
2017-04-13 14:55:00,81.98,82.01,81.95,81.98,56939.0,56.2414,56.262,56.2208,56.2414,56939.0
2017-04-13 15:00:00,81.98,82.01,81.95,81.97,58086.0,56.2414,56.262,56.2208,56.2345,58086.0
2017-04-13 15:05:00,81.96,81.97,81.91,81.92,88494.0,56.2277,56.2345,56.1934,56.2002,88494.0
2017-04-13 15:10:00,81.91,81.92,81.86,81.87,100184.0,56.1934,56.2002,56.1591,56.1659,100184.0
2017-04-13 15:15:00,81.87,81.87,81.78,81.84,79478.0,56.1659,56.1659,56.1042,56.1453,79478.0
2017-04-13 15:20:00,81.84,81.88,81.8,81.86,76887.0,56.1453,56.1728,56.1179,56.1591,76887.0
2017-04-13 15:25:00,81.86,81.92,81.83,81.84,86632.0,56.1591,56.2002,56.1385,56.1453,86632.0
2017-04-13 15:30:00,81.83,81.9,81.73,81.75,184353.0,56.1385,56.1865,56.0699,56.0836,184353.0
2017-04-13 15:35:00,81.74,81.75,81.6,81.61,196977.0,56.0767,56.0836,55.9807,55.9876,196977.0
2017-04-13 15:40:00,81.6,81.71,81.57,81.67,219126.0,55.9807,56.0562,55.9601,56.0287,219126.0
2017-04-13 15:45:00,81.66,81.88,81.65,81.85,236622.0,56.0219,56.1728,56.015,56.1522,236622.0
2017-04-13 15:50:00,81.84,81.85,81.76,81.81,267264.0,56.1453,56.1522,56.0905,56.1248,267264.0
2017-04-13 15:55:00,81.81,81.82,81.68,81.7,581667.0,56.1248,56.1316,56.0356,56.0493,581667.0
2017-04-17 09:30:00,81.81,81.97,81.81,81.87,216372.0,56.1248,56.2345,56.1248,56.1659,216372.0
2017-04-17 09:35:00,81.87,81.9,81.75,81.75,85114.0,56.1659,56.1865,56.0836,56.0836,85114.0
2017-04-17 09:40:00,81.75,81.75,81.66,81.69,78061.0,56.0836,56.0836,56.0219,56.0424,78061.0
2017-04-17 09:45:00,81.69,81.7,81.6,81.63,62412.0,56.0424,56.0493,55.9807,56.0013,62412.0
2017-04-17 09:50:00,81.63,81.67,81.58,81.6,51545.0,56.0013,56.0287,55.967,55.9807,51545.0
2017-04-17 09:55:00,81.6,81.6,81.47,81.56,101181.0,55.9807,55.9807,55.8915,55.9533,101181.0
2017-04-17 10:00:00,81.56,81.6,81.52,81.59,92559.0,55.9533,55.9807,55.9258,55.9738,92559.0
2017-04-17 10:05:00,81.6,81.69,81.59,81.63,75604.0,55.9807,56.0424,55.9738,56.0013,75604.0
2017-04-17 10:10:00,81.63,81.64,81.56,81.63,72011.0,56.0013,56.0081,55.9533,56.0013,72011.0
2017-04-17 10:15:00,81.62,81.68,81.57,81.68,76002.0,55.9944,56.0356,55.9601,56.0356,76002.0
2017-04-17 10:20:00,81.67,81.71,81.65,81.69,67142.0,56.0287,56.0562,56.015,56.0424,67142.0
2017-04-17 10:25:00,81.7,81.7,81.64,81.67,59056.0,56.0493,56.0493,56.0081,56.0287,59056.0
2017-04-17 10:30:00,81.67,81.75,81.65,81.71,43374.0,56.0287,56.0836,56.015,56.0562,43374.0
2017-04-17 10:35:00,81.72,81.75,81.69,81.74,58654.0,56.063,56.0836,56.0424,56.0767,58654.0
2017-04-17 10:40:00,81.75,81.75,81.64,81.67,81525.0,56.0836,56.0836,56.0081,56.0287,81525.0
2017-04-17 10:45:00,81.68,81.68,81.63,81.68,62409.0,56.0356,56.0356,56.0013,56.0356,62409.0
2017-04-17 10:50:00,81.67,81.69,81.66,81.67,52044.0,56.0287,56.0424,56.0219,56.0287,52044.0
2017-04-17 10:55:00,81.67,81.77,81.66,81.77,81372.0,56.0287,56.0973,56.0219,56.0973,81372.0
2017-04-17 11:00:00,81.76,81.77,81.67,81.73,50945.0,56.0905,56.0973,56.0287,56.0699,50945.0
2017-04-17 11:05:00,81.73,81.77,81.7,81.7,72708.0,56.0699,56.0973,56.0493,56.0493,72708.0
2017-04-17 11:10:00,81.7,81.8,81.7,81.76,46237.0,56.0493,56.1179,56.0493,56.0905,46237.0
2017-04-17 11:15:00,81.76,81.86,81.75,81.86,44088.0,56.0905,56.1591,56.0836,56.1591,44088.0
2017-04-17 11:20:00,81.86,81.89,81.85,81.88,60998.0,56.1591,56.1797,56.1522,56.1728,60998.0
2017-04-17 11:25:00,81.89,81.92,81.84,81.9,53901.0,56.1797,56.2002,56.1453,56.1865,53901.0
2017-04-17 11:30:00,81.91,81.91,81.76,81.8,81949.0,56.1934,56.1934,56.0905,56.1179,81949.0
2017-04-17 11:35:00,81.8,81.87,81.79,81.79,41810.0,56.1179,56.1659,56.111,56.111,41810.0
2017-04-17 11:40:00,81.79,81.85,81.77,81.77,62138.0,56.111,56.1522,56.0973,56.0973,62138.0
2017-04-17 11:45:00,81.78,81.79,81.73,81.74,49901.0,56.1042,56.111,56.0699,56.0767,49901.0
2017-04-17 11:50:00,81.73,81.78,81.72,81.73,31202.0,56.0699,56.1042,56.063,56.0699,31202.0
2017-04-17 11:55:00,81.72,81.74,81.69,81.7,29688.0,56.063,56.0767,56.0424,56.0493,29688.0
2017-04-17 12:00:00,81.7,81.75,81.69,81.69,35292.0,56.0493,56.0836,56.0424,56.0424,35292.0
2017-04-17 12:05:00,81.7,81.72,81.63,81.64,52652.0,56.0493,56.063,56.0013,56.0081,52652.0
2017-04-17 12:10:00,81.64,81.68,81.61,81.61,293786.0,56.0081,56.0356,55.9876,55.9876,293786.0
2017-04-17 12:15:00,81.61,81.66,81.6,81.62,104413.0,55.9876,56.0219,55.9807,55.9944,104413.0
2017-04-17 12:20:00,81.62,81.7,81.61,81.63,101994.0,55.9944,56.0493,55.9876,56.0013,101994.0
2017-04-17 12:25:00,81.63,81.64,81.57,81.57,115773.0,56.0013,56.0081,55.9601,55.9601,115773.0
2017-04-17 12:30:00,81.58,81.63,81.56,81.56,54178.0,55.967,56.0013,55.9533,55.9533,54178.0
2017-04-17 12:35:00,81.56,81.59,81.53,81.56,48110.0,55.9533,55.9738,55.9327,55.9533,48110.0
2017-04-17 12:40:00,81.55,81.57,81.55,81.55,44247.0,55.9464,55.9601,55.9464,55.9464,44247.0
2017-04-17 12:45:00,81.56,81.57,81.48,81.5,185343.0,55.9533,55.9601,55.8984,55.9121,185343.0
2017-04-17 12:50:00,81.5,81.58,81.49,81.58,31419.0,55.9121,55.967,55.9052,55.967,31419.0
2017-04-17 12:55:00,81.58,81.61,81.57,81.6,40780.0,55.967,55.9876,55.9601,55.9807,40780.0
2017-04-17 13:00:00,81.6,81.6,81.56,81.59,33733.0,55.9807,55.9807,55.9533,55.9738,33733.0
2017-04-17 13:05:00,81.59,81.66,81.58,81.64,76856.0,55.9738,56.0219,55.967,56.0081,76856.0
2017-04-17 13:10:00,81.65,81.65,81.56,81.57,117757.0,56.015,56.015,55.9533,55.9601,117757.0
2017-04-17 13:15:00,81.56,81.59,81.54,81.56,31866.0,55.9533,55.9738,55.9395,55.9533,31866.0
2017-04-17 13:20:00,81.56,81.58,81.53,81.57,21721.0,55.9533,55.967,55.9327,55.9601,21721.0
2017-04-17 13:25:00,81.56,81.64,81.56,81.6,62038.0,55.9533,56.0081,55.9533,55.9807,62038.0
2017-04-17 13:30:00,81.61,81.61,81.57,81.61,68678.0,55.9876,55.9876,55.9601,55.9876,68678.0
2017-04-17 13:35:00,81.6,81.61,81.56,81.59,58418.0,55.9807,55.9876,55.9533,55.9738,58418.0
2017-04-17 13:40:00,81.59,81.63,81.57,81.6,48653.0,55.9738,56.0013,55.9601,55.9807,48653.0
2017-04-17 13:45:00,81.6,81.61,81.57,81.61,43432.0,55.9807,55.9876,55.9601,55.9876,43432.0
2017-04-17 13:50:00,81.6,81.63,81.59,81.63,32966.0,55.9807,56.0013,55.9738,56.0013,32966.0
2017-04-17 13:55:00,81.63,81.66,81.6,81.62,65959.0,56.0013,56.0219,55.9807,55.9944,65959.0
2017-04-17 14:00:00,81.62,81.63,81.6,81.63,49460.0,55.9944,56.0013,55.9807,56.0013,49460.0
2017-04-17 14:05:00,81.63,81.64,81.59,81.59,141520.0,56.0013,56.0081,55.9738,55.9738,141520.0
2017-04-17 14:10:00,81.6,81.61,81.56,81.56,55212.0,55.9807,55.9876,55.9533,55.9533,55212.0
2017-04-17 14:15:00,81.57,81.59,81.52,81.54,37344.0,55.9601,55.9738,55.9258,55.9395,37344.0
2017-04-17 14:20:00,81.53,81.57,81.52,81.52,58311.0,55.9327,55.9601,55.9258,55.9258,58311.0
2017-04-17 14:25:00,81.52,81.55,81.51,81.52,60077.0,55.9258,55.9464,55.919,55.9258,60077.0
2017-04-17 14:30:00,81.52,81.56,81.52,81.55,32963.0,55.9258,55.9533,55.9258,55.9464,32963.0
2017-04-17 14:35:00,81.55,81.56,81.52,81.53,61811.0,55.9464,55.9533,55.9258,55.9327,61811.0
2017-04-17 14:40:00,81.53,81.56,81.5,81.5,81968.0,55.9327,55.9533,55.9121,55.9121,81968.0
2017-04-17 14:45:00,81.5,81.53,81.49,81.49,78079.0,55.9121,55.9327,55.9052,55.9052,78079.0
2017-04-17 14:50:00,81.49,81.5,81.47,81.48,56737.0,55.9052,55.9121,55.8915,55.8984,56737.0
2017-04-17 14:55:00,81.48,81.49,81.43,81.46,73356.0,55.8984,55.9052,55.8641,55.8847,73356.0
2017-04-17 15:00:00,81.46,81.53,81.45,81.49,53043.0,55.8847,55.9327,55.8778,55.9052,53043.0
2017-04-17 15:05:00,81.5,81.52,81.48,81.51,52870.0,55.9121,55.9258,55.8984,55.919,52870.0
2017-04-17 15:10:00,81.51,81.52,81.45,81.47,103222.0,55.919,55.9258,55.8778,55.8915,103222.0
2017-04-17 15:15:00,81.47,81.58,81.47,81.55,140289.0,55.8915,55.967,55.8915,55.9464,140289.0
2017-04-17 15:20:00,81.54,81.55,81.49,81.53,207763.0,55.9395,55.9464,55.9052,55.9327,207763.0
2017-04-17 15:25:00,81.54,81.6,81.53,81.59,127107.0,55.9395,55.9807,55.9327,55.9738,127107.0
2017-04-17 15:30:00,81.58,81.6,81.52,81.52,103118.0,55.967,55.9807,55.9258,55.9258,103118.0
2017-04-17 15:35:00,81.53,81.57,81.52,81.56,97449.0,55.9327,55.9601,55.9258,55.9533,97449.0
2017-04-17 15:40:00,81.56,81.57,81.48,81.48,193069.0,55.9533,55.9601,55.8984,55.8984,193069.0
2017-04-17 15:45:00,81.49,81.54,81.48,81.51,212573.0,55.9052,55.9395,55.8984,55.919,212573.0
2017-04-17 15:50:00,81.52,81.54,81.49,81.51,293069.0,55.9258,55.9395,55.9052,55.919,293069.0
2017-04-17 15:55:00,81.5,81.59,81.5,81.59,845514.0,55.9121,55.9738,55.9121,55.9738,845514.0
2017-04-18 09:30:00,81.32,81.32,81.15,81.23,302067.0,55.7886,55.7886,55.672,55.7269,302067.0
2017-04-18 09:35:00,81.22,81.26,81.1,81.24,167105.0,55.72,55.7474,55.6377,55.7337,167105.0
2017-04-18 09:40:00,81.24,81.27,81.15,81.25,144731.0,55.7337,55.7543,55.672,55.7406,144731.0
2017-04-18 09:45:00,81.26,81.32,81.25,81.26,249367.0,55.7474,55.7886,55.7406,55.7474,249367.0
2017-04-18 09:50:00,81.27,81.43,81.26,81.4,217798.0,55.7543,55.8641,55.7474,55.8435,217798.0
2017-04-18 09:55:00,81.41,81.54,81.4,81.54,231319.0,55.8504,55.9395,55.8435,55.9395,231319.0
2017-04-18 10:00:00,81.55,81.74,81.53,81.64,263680.0,55.9464,56.0767,55.9327,56.0081,263680.0
2017-04-18 10:05:00,81.65,81.72,81.65,81.7,144113.0,56.015,56.063,56.015,56.0493,144113.0
2017-04-18 10:10:00,81.69,81.82,81.68,81.82,194531.0,56.0424,56.1316,56.0356,56.1316,194531.0
2017-04-18 10:15:00,81.81,81.81,81.57,81.6,91628.0,56.1248,56.1248,55.9601,55.9807,91628.0
2017-04-18 10:20:00,81.6,81.63,81.5,81.53,63235.0,55.9807,56.0013,55.9121,55.9327,63235.0
2017-04-18 10:25:00,81.54,81.57,81.5,81.51,62306.0,55.9395,55.9601,55.9121,55.919,62306.0
2017-04-18 10:30:00,81.51,81.52,81.44,81.44,60870.0,55.919,55.9258,55.8709,55.8709,60870.0
2017-04-18 10:35:00,81.43,81.51,81.42,81.5,75074.0,55.8641,55.919,55.8572,55.9121,75074.0
2017-04-18 10:40:00,81.5,81.52,81.46,81.52,59111.0,55.9121,55.9258,55.8847,55.9258,59111.0
2017-04-18 10:45:00,81.52,81.57,81.5,81.55,79517.0,55.9258,55.9601,55.9121,55.9464,79517.0
2017-04-18 10:50:00,81.55,81.55,81.51,81.52,69561.0,55.9464,55.9464,55.919,55.9258,69561.0
2017-04-18 10:55:00,81.52,81.53,81.46,81.5,63751.0,55.9258,55.9327,55.8847,55.9121,63751.0
2017-04-18 11:00:00,81.51,81.54,81.49,81.54,85392.0,55.919,55.9395,55.9052,55.9395,85392.0
2017-04-18 11:05:00,81.53,81.6,81.53,81.59,63268.0,55.9327,55.9807,55.9327,55.9738,63268.0
2017-04-18 11:10:00,81.59,81.65,81.57,81.58,61259.0,55.9738,56.015,55.9601,55.967,61259.0
2017-04-18 11:15:00,81.59,81.6,81.56,81.59,52552.0,55.9738,55.9807,55.9533,55.9738,52552.0
2017-04-18 11:20:00,81.58,81.64,81.58,81.62,107795.0,55.967,56.0081,55.967,55.9944,107795.0
2017-04-18 11:25:00,81.62,81.62,81.57,81.58,65790.0,55.9944,55.9944,55.9601,55.967,65790.0
2017-04-18 11:30:00,81.58,81.58,81.48,81.48,82865.0,55.967,55.967,55.8984,55.8984,82865.0
2017-04-18 11:35:00,81.47,81.48,81.34,81.34,99371.0,55.8915,55.8984,55.8023,55.8023,99371.0
2017-04-18 11:40:00,81.34,81.35,81.19,81.21,146413.0,55.8023,55.8092,55.6994,55.7131,146413.0
2017-04-18 11:45:00,81.22,81.29,81.17,81.2,81602.0,55.72,55.768,55.6857,55.7063,81602.0
2017-04-18 11:50:00,81.21,81.26,81.18,81.25,74234.0,55.7131,55.7474,55.6926,55.7406,74234.0
2017-04-18 11:55:00,81.25,81.26,81.06,81.14,115250.0,55.7406,55.7474,55.6102,55.6651,115250.0
2017-04-18 12:00:00,81.13,81.21,81.09,81.2,115890.0,55.6583,55.7131,55.6308,55.7063,115890.0
2017-04-18 12:05:00,81.21,81.28,81.2,81.26,67623.0,55.7131,55.7612,55.7063,55.7474,67623.0
2017-04-18 12:10:00,81.25,81.31,81.21,81.29,61849.0,55.7406,55.7817,55.7131,55.768,61849.0
2017-04-18 12:15:00,81.29,81.31,81.2,81.21,50310.0,55.768,55.7817,55.7063,55.7131,50310.0
2017-04-18 12:20:00,81.21,81.3,81.2,81.26,54643.0,55.7131,55.7749,55.7063,55.7474,54643.0
2017-04-18 12:25:00,81.26,81.28,81.22,81.24,49904.0,55.7474,55.7612,55.72,55.7337,49904.0
2017-04-18 12:30:00,81.24,81.31,81.23,81.29,68725.0,55.7337,55.7817,55.7269,55.768,68725.0
2017-04-18 12:35:00,81.29,81.31,81.22,81.24,65045.0,55.768,55.7817,55.72,55.7337,65045.0
2017-04-18 12:40:00,81.24,81.27,81.21,81.27,58217.0,55.7337,55.7543,55.7131,55.7543,58217.0
2017-04-18 12:45:00,81.26,81.27,81.22,81.24,39905.0,55.7474,55.7543,55.72,55.7337,39905.0
2017-04-18 12:50:00,81.25,81.34,81.24,81.31,58644.0,55.7406,55.8023,55.7337,55.7817,58644.0
2017-04-18 12:55:00,81.3,81.31,81.23,81.25,49188.0,55.7749,55.7817,55.7269,55.7406,49188.0
2017-04-18 13:00:00,81.25,81.28,81.2,81.21,48419.0,55.7406,55.7612,55.7063,55.7131,48419.0
2017-04-18 13:05:00,81.21,81.25,81.2,81.24,22239.0,55.7131,55.7406,55.7063,55.7337,22239.0
2017-04-18 13:10:00,81.25,81.29,81.24,81.28,44082.0,55.7406,55.768,55.7337,55.7612,44082.0
2017-04-18 13:15:00,81.28,81.28,81.25,81.27,26524.0,55.7612,55.7612,55.7406,55.7543,26524.0
2017-04-18 13:20:00,81.26,81.28,81.23,81.25,28483.0,55.7474,55.7612,55.7269,55.7406,28483.0
2017-04-18 13:25:00,81.25,81.29,81.24,81.29,28527.0,55.7406,55.768,55.7337,55.768,28527.0
2017-04-18 13:30:00,81.29,81.44,81.28,81.44,79812.0,55.768,55.8709,55.7612,55.8709,79812.0
2017-04-18 13:35:00,81.44,81.52,81.44,81.5,62005.0,55.8709,55.9258,55.8709,55.9121,62005.0
2017-04-18 13:40:00,81.49,81.54,81.49,81.53,44202.0,55.9052,55.9395,55.9052,55.9327,44202.0
2017-04-18 13:45:00,81.53,81.56,81.5,81.56,44236.0,55.9327,55.9533,55.9121,55.9533,44236.0
2017-04-18 13:50:00,81.56,81.56,81.51,81.51,67766.0,55.9533,55.9533,55.919,55.919,67766.0
2017-04-18 13:55:00,81.52,81.54,81.49,81.51,67481.0,55.9258,55.9395,55.9052,55.919,67481.0
2017-04-18 14:00:00,81.52,81.55,81.5,81.52,81373.0,55.9258,55.9464,55.9121,55.9258,81373.0
2017-04-18 14:05:00,81.52,81.55,81.5,81.5,46649.0,55.9258,55.9464,55.9121,55.9121,46649.0
2017-04-18 14:10:00,81.51,81.52,81.46,81.47,36194.0,55.919,55.9258,55.8847,55.8915,36194.0
2017-04-18 14:15:00,81.46,81.49,81.43,81.45,47706.0,55.8847,55.9052,55.8641,55.8778,47706.0
2017-04-18 14:20:00,81.45,81.45,81.39,81.44,109453.0,55.8778,55.8778,55.8366,55.8709,109453.0
2017-04-18 14:25:00,81.44,81.46,81.39,81.42,42241.0,55.8709,55.8847,55.8366,55.8572,42241.0
2017-04-18 14:30:00,81.42,81.49,81.42,81.48,58289.0,55.8572,55.9052,55.8572,55.8984,58289.0
2017-04-18 14:35:00,81.49,81.51,81.44,81.47,78620.0,55.9052,55.919,55.8709,55.8915,78620.0
2017-04-18 14:40:00,81.47,81.48,81.38,81.38,53939.0,55.8915,55.8984,55.8298,55.8298,53939.0
2017-04-18 14:45:00,81.39,81.44,81.37,81.44,69979.0,55.8366,55.8709,55.8229,55.8709,69979.0
2017-04-18 14:50:00,81.43,81.46,81.39,81.43,39208.0,55.8641,55.8847,55.8366,55.8641,39208.0
2017-04-18 14:55:00,81.43,81.45,81.32,81.33,78928.0,55.8641,55.8778,55.7886,55.7955,78928.0
2017-04-18 15:00:00,81.33,81.36,81.24,81.27,77751.0,55.7955,55.8161,55.7337,55.7543,77751.0
2017-04-18 15:05:00,81.28,81.34,81.27,81.31,47452.0,55.7612,55.8023,55.7543,55.7817,47452.0
2017-04-18 15:10:00,81.32,81.34,81.29,81.3,68392.0,55.7886,55.8023,55.768,55.7749,68392.0
2017-04-18 15:15:00,81.31,81.31,81.22,81.28,72385.0,55.7817,55.7817,55.72,55.7612,72385.0
2017-04-18 15:20:00,81.29,81.34,81.25,81.33,69034.0,55.768,55.8023,55.7406,55.7955,69034.0
2017-04-18 15:25:00,81.34,81.34,81.25,81.26,74361.0,55.8023,55.8023,55.7406,55.7474,74361.0
2017-04-18 15:30:00,81.27,81.3,81.23,81.25,100435.0,55.7543,55.7749,55.7269,55.7406,100435.0
2017-04-18 15:35:00,81.25,81.27,81.18,81.2,118831.0,55.7406,55.7543,55.6926,55.7063,118831.0
2017-04-18 15:40:00,81.2,81.27,81.17,81.2,187856.0,55.7063,55.7543,55.6857,55.7063,187856.0
2017-04-18 15:45:00,81.2,81.26,81.18,81.23,112314.0,55.7063,55.7474,55.6926,55.7269,112314.0
2017-04-18 15:50:00,81.23,81.25,81.16,81.17,234733.0,55.7269,55.7406,55.6788,55.6857,234733.0
2017-04-18 15:55:00,81.17,81.18,81.03,81.05,706838.0,55.6857,55.6926,55.5897,55.6034,706838.0
2017-04-19 09:30:00,81.17,81.31,81.12,81.28,318782.0,55.6857,55.7817,55.6514,55.7612,318782.0
2017-04-19 09:35:00,81.27,81.45,81.2,81.41,167248.0,55.7543,55.8778,55.7063,55.8504,167248.0
2017-04-19 09:40:00,81.44,81.48,81.4,81.43,133527.0,55.8709,55.8984,55.8435,55.8641,133527.0
2017-04-19 09:45:00,81.43,81.44,81.28,81.28,147164.0,55.8641,55.8709,55.7612,55.7612,147164.0
2017-04-19 09:50:00,81.29,81.5,81.29,81.48,116848.0,55.768,55.9121,55.768,55.8984,116848.0
2017-04-19 09:55:00,81.48,81.51,81.43,81.45,101976.0,55.8984,55.919,55.8641,55.8778,101976.0
2017-04-19 10:00:00,81.46,81.48,81.39,81.41,63659.0,55.8847,55.8984,55.8366,55.8504,63659.0
2017-04-19 10:05:00,81.41,81.46,81.38,81.41,40514.0,55.8504,55.8847,55.8298,55.8504,40514.0
2017-04-19 10:10:00,81.41,81.43,81.37,81.4,37620.0,55.8504,55.8641,55.8229,55.8435,37620.0
2017-04-19 10:15:00,81.4,81.44,81.37,81.41,81650.0,55.8435,55.8709,55.8229,55.8504,81650.0
2017-04-19 10:20:00,81.41,81.43,81.36,81.36,94137.0,55.8504,55.8641,55.8161,55.8161,94137.0
2017-04-19 10:25:00,81.36,81.38,81.32,81.36,61406.0,55.8161,55.8298,55.7886,55.8161,61406.0
2017-04-19 10:30:00,81.36,81.43,81.12,81.18,238823.0,55.8161,55.8641,55.6514,55.6926,238823.0
2017-04-19 10:35:00,81.17,81.24,81.14,81.16,99393.0,55.6857,55.7337,55.6651,55.6788,99393.0
2017-04-19 10:40:00,81.16,81.17,81.02,81.04,122877.0,55.6788,55.6857,55.5828,55.5965,122877.0
2017-04-19 10:45:00,81.04,81.1,81.01,81.04,81039.0,55.5965,55.6377,55.5759,55.5965,81039.0
2017-04-19 10:50:00,81.03,81.14,81.0,81.12,83432.0,55.5897,55.6651,55.5691,55.6514,83432.0
2017-04-19 10:55:00,81.12,81.12,81.04,81.05,46854.0,55.6514,55.6514,55.5965,55.6034,46854.0
2017-04-19 11:00:00,81.05,81.13,81.04,81.13,34166.0,55.6034,55.6583,55.5965,55.6583,34166.0
2017-04-19 11:05:00,81.12,81.17,81.1,81.1,68554.0,55.6514,55.6857,55.6377,55.6377,68554.0
2017-04-19 11:10:00,81.1,81.13,81.06,81.09,101090.0,55.6377,55.6583,55.6102,55.6308,101090.0
2017-04-19 11:15:00,81.08,81.15,81.06,81.07,48937.0,55.624,55.672,55.6102,55.6171,48937.0
2017-04-19 11:20:00,81.08,81.13,81.04,81.13,52739.0,55.624,55.6583,55.5965,55.6583,52739.0
2017-04-19 11:25:00,81.13,81.19,81.11,81.14,101247.0,55.6583,55.6994,55.6445,55.6651,101247.0
2017-04-19 11:30:00,81.14,81.15,81.09,81.12,50610.0,55.6651,55.672,55.6308,55.6514,50610.0
2017-04-19 11:35:00,81.12,81.12,81.05,81.07,51328.0,55.6514,55.6514,55.6034,55.6171,51328.0
2017-04-19 11:40:00,81.07,81.12,81.05,81.08,60701.0,55.6171,55.6514,55.6034,55.624,60701.0
2017-04-19 11:45:00,81.08,81.09,81.02,81.04,59830.0,55.624,55.6308,55.5828,55.5965,59830.0
2017-04-19 11:50:00,81.03,81.04,80.93,80.97,263785.0,55.5897,55.5965,55.5211,55.5485,263785.0
2017-04-19 11:55:00,80.98,81.0,80.9,80.92,124276.0,55.5554,55.5691,55.5005,55.5142,124276.0
2017-04-19 12:00:00,80.92,80.94,80.89,80.89,57396.0,55.5142,55.5279,55.4936,55.4936,57396.0
2017-04-19 12:05:00,80.89,80.9,80.82,80.83,71246.0,55.4936,55.5005,55.4456,55.4525,71246.0
2017-04-19 12:10:00,80.83,80.92,80.81,80.88,65959.0,55.4525,55.5142,55.4387,55.4868,65959.0
2017-04-19 12:15:00,80.89,80.91,80.87,80.88,47390.0,55.4936,55.5073,55.4799,55.4868,47390.0
2017-04-19 12:20:00,80.88,80.96,80.86,80.92,73715.0,55.4868,55.5416,55.473,55.5142,73715.0
2017-04-19 12:25:00,80.92,80.98,80.91,80.97,36755.0,55.5142,55.5554,55.5073,55.5485,36755.0
2017-04-19 12:30:00,80.97,81.03,80.96,81.02,48013.0,55.5485,55.5897,55.5416,55.5828,48013.0
2017-04-19 12:35:00,81.02,81.04,81.0,81.04,44621.0,55.5828,55.5965,55.5691,55.5965,44621.0
2017-04-19 12:40:00,81.04,81.06,80.98,81.0,62349.0,55.5965,55.6102,55.5554,55.5691,62349.0
2017-04-19 12:45:00,81.0,81.0,80.94,80.94,31473.0,55.5691,55.5691,55.5279,55.5279,31473.0
2017-04-19 12:50:00,80.94,81.0,80.94,80.99,47081.0,55.5279,55.5691,55.5279,55.5622,47081.0
2017-04-19 12:55:00,80.99,81.0,80.94,80.98,49120.0,55.5622,55.5691,55.5279,55.5554,49120.0
2017-04-19 13:00:00,80.97,80.98,80.88,80.88,57046.0,55.5485,55.5554,55.4868,55.4868,57046.0
2017-04-19 13:05:00,80.88,80.91,80.85,80.87,57515.0,55.4868,55.5073,55.4662,55.4799,57515.0
2017-04-19 13:10:00,80.86,80.88,80.78,80.78,124491.0,55.473,55.4868,55.4181,55.4181,124491.0
2017-04-19 13:15:00,80.78,80.85,80.78,80.81,107527.0,55.4181,55.4662,55.4181,55.4387,107527.0
2017-04-19 13:20:00,80.82,80.93,80.8,80.89,51174.0,55.4456,55.5211,55.4319,55.4936,51174.0
2017-04-19 13:25:00,80.89,80.91,80.86,80.88,27517.0,55.4936,55.5073,55.473,55.4868,27517.0
2017-04-19 13:30:00,80.89,80.89,80.82,80.83,48338.0,55.4936,55.4936,55.4456,55.4525,48338.0
2017-04-19 13:35:00,80.83,80.86,80.79,80.85,43239.0,55.4525,55.473,55.425,55.4662,43239.0
2017-04-19 13:40:00,80.84,80.87,80.8,80.83,62605.0,55.4593,55.4799,55.4319,55.4525,62605.0
2017-04-19 13:45:00,80.83,80.85,80.81,80.83,33180.0,55.4525,55.4662,55.4387,55.4525,33180.0
2017-04-19 13:50:00,80.84,80.89,80.83,80.88,32831.0,55.4593,55.4936,55.4525,55.4868,32831.0
2017-04-19 13:55:00,80.87,80.89,80.79,80.82,71257.0,55.4799,55.4936,55.425,55.4456,71257.0
2017-04-19 14:00:00,80.81,80.83,80.68,80.68,140537.0,55.4387,55.4525,55.3495,55.3495,140537.0
2017-04-19 14:05:00,80.69,80.69,80.56,80.58,143247.0,55.3564,55.3564,55.2672,55.2809,143247.0
2017-04-19 14:10:00,80.58,80.61,80.55,80.59,237099.0,55.2809,55.3015,55.2604,55.2878,237099.0
2017-04-19 14:15:00,80.59,80.59,80.53,80.54,139084.0,55.2878,55.2878,55.2466,55.2535,139084.0
2017-04-19 14:20:00,80.54,80.56,80.49,80.52,319249.0,55.2535,55.2672,55.2192,55.2398,319249.0
2017-04-19 14:25:00,80.52,80.65,80.51,80.63,197067.0,55.2398,55.329,55.2329,55.3152,197067.0
2017-04-19 14:30:00,80.63,80.68,80.61,80.63,86821.0,55.3152,55.3495,55.3015,55.3152,86821.0
2017-04-19 14:35:00,80.63,80.65,80.59,80.59,87411.0,55.3152,55.329,55.2878,55.2878,87411.0
2017-04-19 14:40:00,80.6,80.61,80.53,80.53,70422.0,55.2947,55.3015,55.2466,55.2466,70422.0
2017-04-19 14:45:00,80.54,80.56,80.46,80.47,96761.0,55.2535,55.2672,55.1986,55.2055,96761.0
2017-04-19 14:50:00,80.46,80.47,80.36,80.41,149815.0,55.1986,55.2055,55.13,55.1643,149815.0
2017-04-19 14:55:00,80.41,80.42,80.38,80.41,66288.0,55.1643,55.1712,55.1437,55.1643,66288.0
2017-04-19 15:00:00,80.41,80.45,80.36,80.43,80930.0,55.1643,55.1918,55.13,55.178,80930.0
2017-04-19 15:05:00,80.42,80.45,80.4,80.43,74153.0,55.1712,55.1918,55.1575,55.178,74153.0
2017-04-19 15:10:00,80.43,80.54,80.43,80.5,125378.0,55.178,55.2535,55.178,55.2261,125378.0
2017-04-19 15:15:00,80.5,80.58,80.49,80.53,122715.0,55.2261,55.2809,55.2192,55.2466,122715.0
2017-04-19 15:20:00,80.52,80.53,80.5,80.52,107193.0,55.2398,55.2466,55.2261,55.2398,107193.0
2017-04-19 15:25:00,80.52,80.52,80.43,80.45,91425.0,55.2398,55.2398,55.178,55.1918,91425.0
2017-04-19 15:30:00,80.45,80.47,80.41,80.45,176843.0,55.1918,55.2055,55.1643,55.1918,176843.0
2017-04-19 15:35:00,80.45,80.49,80.44,80.47,89430.0,55.1918,55.2192,55.1849,55.2055,89430.0
2017-04-19 15:40:00,80.47,80.47,80.32,80.33,213935.0,55.2055,55.2055,55.1026,55.1094,213935.0
2017-04-19 15:45:00,80.32,80.34,80.3,80.32,239702.0,55.1026,55.1163,55.0889,55.1026,239702.0
2017-04-19 15:50:00,80.32,80.39,80.32,80.39,258542.0,55.1026,55.1506,55.1026,55.1506,258542.0
2017-04-19 15:55:00,80.38,80.51,80.36,80.47,681226.0,55.1437,55.2329,55.13,55.2055,681226.0
2017-04-20 09:30:00,80.95,81.0,80.7,80.84,423522.0,55.5348,55.5691,55.3633,55.4593,423522.0
2017-04-20 09:35:00,80.85,80.97,80.8,80.95,114071.0,55.4662,55.5485,55.4319,55.5348,114071.0
2017-04-20 09:40:00,80.94,81.05,80.89,81.02,130873.0,55.5279,55.6034,55.4936,55.5828,130873.0
2017-04-20 09:45:00,81.03,81.08,80.96,80.97,121410.0,55.5897,55.624,55.5416,55.5485,121410.0
2017-04-20 09:50:00,80.98,81.07,80.91,81.02,106575.0,55.5554,55.6171,55.5073,55.5828,106575.0
2017-04-20 09:55:00,81.01,81.03,80.92,80.98,74143.0,55.5759,55.5897,55.5142,55.5554,74143.0
2017-04-20 10:00:00,80.98,81.14,80.98,81.07,155613.0,55.5554,55.6651,55.5554,55.6171,155613.0
2017-04-20 10:05:00,81.08,81.35,81.05,81.35,210854.0,55.624,55.8092,55.6034,55.8092,210854.0
2017-04-20 10:10:00,81.36,81.4,81.3,81.35,179707.0,55.8161,55.8435,55.7749,55.8092,179707.0
2017-04-20 10:15:00,81.35,81.39,81.23,81.27,78989.0,55.8092,55.8366,55.7269,55.7543,78989.0
2017-04-20 10:20:00,81.27,81.41,81.26,81.34,107050.0,55.7543,55.8504,55.7474,55.8023,107050.0
2017-04-20 10:25:00,81.35,81.36,81.26,81.26,73547.0,55.8092,55.8161,55.7474,55.7474,73547.0
2017-04-20 10:30:00,81.26,81.32,81.22,81.23,80942.0,55.7474,55.7886,55.72,55.7269,80942.0
2017-04-20 10:35:00,81.24,81.3,81.21,81.28,68531.0,55.7337,55.7749,55.7131,55.7612,68531.0
2017-04-20 10:40:00,81.28,81.28,81.19,81.27,110037.0,55.7612,55.7612,55.6994,55.7543,110037.0
2017-04-20 10:45:00,81.27,81.28,81.21,81.22,62613.0,55.7543,55.7612,55.7131,55.72,62613.0
2017-04-20 10:50:00,81.23,81.27,81.19,81.23,87795.0,55.7269,55.7543,55.6994,55.7269,87795.0
2017-04-20 10:55:00,81.23,81.24,81.18,81.23,37154.0,55.7269,55.7337,55.6926,55.7269,37154.0
2017-04-20 11:00:00,81.23,81.25,81.14,81.16,58677.0,55.7269,55.7406,55.6651,55.6788,58677.0
2017-04-20 11:05:00,81.16,81.2,81.14,81.2,53519.0,55.6788,55.7063,55.6651,55.7063,53519.0
2017-04-20 11:10:00,81.2,81.21,81.13,81.13,59574.0,55.7063,55.7131,55.6583,55.6583,59574.0
2017-04-20 11:15:00,81.13,81.15,81.06,81.09,51426.0,55.6583,55.672,55.6102,55.6308,51426.0
2017-04-20 11:20:00,81.08,81.26,81.08,81.25,96898.0,55.624,55.7474,55.624,55.7406,96898.0
2017-04-20 11:25:00,81.25,81.31,81.21,81.31,75091.0,55.7406,55.7817,55.7131,55.7817,75091.0
2017-04-20 11:30:00,81.31,81.37,81.28,81.37,91688.0,55.7817,55.8229,55.7612,55.8229,91688.0
2017-04-20 11:35:00,81.37,81.43,81.34,81.39,85730.0,55.8229,55.8641,55.8023,55.8366,85730.0
2017-04-20 11:40:00,81.39,81.39,81.3,81.31,49313.0,55.8366,55.8366,55.7749,55.7817,49313.0
2017-04-20 11:45:00,81.31,81.45,81.3,81.43,89401.0,55.7817,55.8778,55.7749,55.8641,89401.0
2017-04-20 11:50:00,81.43,81.44,81.34,81.34,136933.0,55.8641,55.8709,55.8023,55.8023,136933.0
2017-04-20 11:55:00,81.34,81.45,81.33,81.41,68724.0,55.8023,55.8778,55.7955,55.8504,68724.0
2017-04-20 12:00:00,81.42,81.5,81.41,81.48,91968.0,55.8572,55.9121,55.8504,55.8984,91968.0
2017-04-20 12:05:00,81.48,81.51,81.45,81.49,107768.0,55.8984,55.919,55.8778,55.9052,107768.0
2017-04-20 12:10:00,81.5,81.52,81.46,81.48,73946.0,55.9121,55.9258,55.8847,55.8984,73946.0
2017-04-20 12:15:00,81.46,81.52,81.45,81.46,85666.0,55.8847,55.9258,55.8778,55.8847,85666.0
2017-04-20 12:20:00,81.45,81.52,81.45,81.52,79365.0,55.8778,55.9258,55.8778,55.9258,79365.0
2017-04-20 12:25:00,81.52,81.53,81.48,81.51,42079.0,55.9258,55.9327,55.8984,55.919,42079.0
2017-04-20 12:30:00,81.5,81.57,81.5,81.53,66049.0,55.9121,55.9601,55.9121,55.9327,66049.0
2017-04-20 12:35:00,81.53,81.54,81.48,81.52,83039.0,55.9327,55.9395,55.8984,55.9258,83039.0
2017-04-20 12:40:00,81.52,81.56,81.51,81.54,99679.0,55.9258,55.9533,55.919,55.9395,99679.0
2017-04-20 12:45:00,81.54,81.56,81.53,81.56,51961.0,55.9395,55.9533,55.9327,55.9533,51961.0
2017-04-20 12:50:00,81.55,81.56,81.51,81.54,69706.0,55.9464,55.9533,55.919,55.9395,69706.0
2017-04-20 12:55:00,81.54,81.55,81.51,81.54,100199.0,55.9395,55.9464,55.919,55.9395,100199.0
2017-04-20 13:00:00,81.53,81.57,81.52,81.53,87923.0,55.9327,55.9601,55.9258,55.9327,87923.0
2017-04-20 13:05:00,81.52,81.55,81.46,81.48,68919.0,55.9258,55.9464,55.8847,55.8984,68919.0
2017-04-20 13:10:00,81.48,81.49,81.42,81.43,69344.0,55.8984,55.9052,55.8572,55.8641,69344.0
2017-04-20 13:15:00,81.43,81.46,81.39,81.42,71353.0,55.8641,55.8847,55.8366,55.8572,71353.0
2017-04-20 13:20:00,81.42,81.45,81.39,81.41,78774.0,55.8572,55.8778,55.8366,55.8504,78774.0
2017-04-20 13:25:00,81.41,81.55,81.41,81.54,118151.0,55.8504,55.9464,55.8504,55.9395,118151.0
2017-04-20 13:30:00,81.54,81.57,81.53,81.57,73421.0,55.9395,55.9601,55.9327,55.9601,73421.0
2017-04-20 13:35:00,81.57,81.63,81.55,81.58,70403.0,55.9601,56.0013,55.9464,55.967,70403.0
2017-04-20 13:40:00,81.58,81.61,81.56,81.58,46427.0,55.967,55.9876,55.9533,55.967,46427.0
2017-04-20 13:45:00,81.58,81.64,81.58,81.61,72252.0,55.967,56.0081,55.967,55.9876,72252.0
2017-04-20 13:50:00,81.62,81.69,81.62,81.68,87616.0,55.9944,56.0424,55.9944,56.0356,87616.0
2017-04-20 13:55:00,81.68,81.74,81.67,81.72,91322.0,56.0356,56.0767,56.0287,56.063,91322.0
2017-04-20 14:00:00,81.72,81.73,81.67,81.67,48855.0,56.063,56.0699,56.0287,56.0287,48855.0
2017-04-20 14:05:00,81.68,81.7,81.64,81.66,69039.0,56.0356,56.0493,56.0081,56.0219,69039.0
2017-04-20 14:10:00,81.66,81.68,81.6,81.64,77467.0,56.0219,56.0356,55.9807,56.0081,77467.0
2017-04-20 14:15:00,81.63,81.66,81.6,81.62,101724.0,56.0013,56.0219,55.9807,55.9944,101724.0
2017-04-20 14:20:00,81.62,81.63,81.58,81.6,63211.0,55.9944,56.0013,55.967,55.9807,63211.0
2017-04-20 14:25:00,81.6,81.65,81.58,81.6,83978.0,55.9807,56.015,55.967,55.9807,83978.0
2017-04-20 14:30:00,81.59,81.6,81.51,81.55,127182.0,55.9738,55.9807,55.919,55.9464,127182.0
2017-04-20 14:35:00,81.55,81.61,81.52,81.58,74866.0,55.9464,55.9876,55.9258,55.967,74866.0
2017-04-20 14:40:00,81.58,81.59,81.48,81.48,63056.0,55.967,55.9738,55.8984,55.8984,63056.0
2017-04-20 14:45:00,81.48,81.52,81.45,81.48,86415.0,55.8984,55.9258,55.8778,55.8984,86415.0
2017-04-20 14:50:00,81.47,81.51,81.43,81.44,106466.0,55.8915,55.919,55.8641,55.8709,106466.0
2017-04-20 14:55:00,81.43,81.44,81.33,81.33,69666.0,55.8641,55.8709,55.7955,55.7955,69666.0
2017-04-20 15:00:00,81.33,81.37,81.3,81.32,71616.0,55.7955,55.8229,55.7749,55.7886,71616.0
2017-04-20 15:05:00,81.33,81.33,81.24,81.27,73548.0,55.7955,55.7955,55.7337,55.7543,73548.0
2017-04-20 15:10:00,81.27,81.37,81.25,81.33,98793.0,55.7543,55.8229,55.7406,55.7955,98793.0
2017-04-20 15:15:00,81.34,81.36,81.28,81.31,68604.0,55.8023,55.8161,55.7612,55.7817,68604.0
2017-04-20 15:20:00,81.31,81.32,81.22,81.25,60283.0,55.7817,55.7886,55.72,55.7406,60283.0
2017-04-20 15:25:00,81.25,81.27,81.18,81.26,93958.0,55.7406,55.7543,55.6926,55.7474,93958.0
2017-04-20 15:30:00,81.27,81.36,81.26,81.33,114362.0,55.7543,55.8161,55.7474,55.7955,114362.0
2017-04-20 15:35:00,81.32,81.32,81.22,81.26,118414.0,55.7886,55.7886,55.72,55.7474,118414.0
2017-04-20 15:40:00,81.27,81.33,81.27,81.31,115367.0,55.7543,55.7955,55.7543,55.7817,115367.0
2017-04-20 15:45:00,81.3,81.31,81.22,81.26,185807.0,55.7749,55.7817,55.72,55.7474,185807.0
2017-04-20 15:50:00,81.26,81.29,81.22,81.23,205577.0,55.7474,55.768,55.72,55.7269,205577.0
2017-04-20 15:55:00,81.22,81.28,81.0,81.06,1183829.0,55.72,55.7612,55.5691,55.6102,1183829.0
2017-04-21 09:30:00,80.93,81.0,80.77,80.84,1038274.0,55.5211,55.5691,55.4113,55.4593,1038274.0
2017-04-21 09:35:00,80.86,80.9,80.77,80.84,120413.0,55.473,55.5005,55.4113,55.4593,120413.0
2017-04-21 09:40:00,80.85,80.98,80.84,80.93,74520.0,55.4662,55.5554,55.4593,55.5211,74520.0
2017-04-21 09:45:00,80.93,80.94,80.8,80.82,79753.0,55.5211,55.5279,55.4319,55.4456,79753.0
2017-04-21 09:50:00,80.81,80.81,80.68,80.68,124584.0,55.4387,55.4387,55.3495,55.3495,124584.0
2017-04-21 09:55:00,80.69,80.77,80.68,80.68,97128.0,55.3564,55.4113,55.3495,55.3495,97128.0
2017-04-21 10:00:00,80.69,80.73,80.66,80.72,138505.0,55.3564,55.3838,55.3358,55.377,138505.0
2017-04-21 10:05:00,80.72,80.76,80.63,80.64,89572.0,55.377,55.4044,55.3152,55.3221,89572.0
2017-04-21 10:10:00,80.64,80.68,80.62,80.65,72797.0,55.3221,55.3495,55.3084,55.329,72797.0
2017-04-21 10:15:00,80.65,80.74,80.62,80.74,56659.0,55.329,55.3907,55.3084,55.3907,56659.0
2017-04-21 10:20:00,80.73,80.86,80.73,80.84,54775.0,55.3838,55.473,55.3838,55.4593,54775.0
2017-04-21 10:25:00,80.85,80.89,80.81,80.87,56620.0,55.4662,55.4936,55.4387,55.4799,56620.0
2017-04-21 10:30:00,80.87,80.93,80.86,80.89,67924.0,55.4799,55.5211,55.473,55.4936,67924.0
2017-04-21 10:35:00,80.89,80.89,80.81,80.83,64523.0,55.4936,55.4936,55.4387,55.4525,64523.0
2017-04-21 10:40:00,80.83,80.87,80.8,80.83,83146.0,55.4525,55.4799,55.4319,55.4525,83146.0
2017-04-21 10:45:00,80.83,80.85,80.75,80.75,88622.0,55.4525,55.4662,55.3976,55.3976,88622.0
2017-04-21 10:50:00,80.76,80.76,80.69,80.72,54079.0,55.4044,55.4044,55.3564,55.377,54079.0
2017-04-21 10:55:00,80.73,80.73,80.57,80.63,120204.0,55.3838,55.3838,55.2741,55.3152,120204.0
2017-04-21 11:00:00,80.63,80.67,80.61,80.63,99070.0,55.3152,55.3427,55.3015,55.3152,99070.0
2017-04-21 11:05:00,80.63,80.65,80.54,80.59,125694.0,55.3152,55.329,55.2535,55.2878,125694.0
2017-04-21 11:10:00,80.59,80.59,80.47,80.5,141151.0,55.2878,55.2878,55.2055,55.2261,141151.0
2017-04-21 11:15:00,80.5,80.58,80.48,80.54,127075.0,55.2261,55.2809,55.2123,55.2535,127075.0
2017-04-21 11:20:00,80.55,80.65,80.53,80.61,86545.0,55.2604,55.329,55.2466,55.3015,86545.0
2017-04-21 11:25:00,80.61,80.73,80.6,80.71,89592.0,55.3015,55.3838,55.2947,55.3701,89592.0
2017-04-21 11:30:00,80.71,80.75,80.68,80.74,52996.0,55.3701,55.3976,55.3495,55.3907,52996.0
2017-04-21 11:35:00,80.75,80.79,80.72,80.73,114306.0,55.3976,55.425,55.377,55.3838,114306.0
2017-04-21 11:40:00,80.73,80.82,80.73,80.77,87357.0,55.3838,55.4456,55.3838,55.4113,87357.0
2017-04-21 11:45:00,80.77,80.88,80.77,80.88,84172.0,55.4113,55.4868,55.4113,55.4868,84172.0
2017-04-21 11:50:00,80.88,80.94,80.84,80.91,129739.0,55.4868,55.5279,55.4593,55.5073,129739.0
2017-04-21 11:55:00,80.92,80.92,80.81,80.81,48530.0,55.5142,55.5142,55.4387,55.4387,48530.0
2017-04-21 12:00:00,80.81,80.81,80.66,80.66,68641.0,55.4387,55.4387,55.3358,55.3358,68641.0
2017-04-21 12:05:00,80.66,80.7,80.62,80.66,67190.0,55.3358,55.3633,55.3084,55.3358,67190.0
2017-04-21 12:10:00,80.66,80.72,80.64,80.66,102111.0,55.3358,55.377,55.3221,55.3358,102111.0
2017-04-21 12:15:00,80.66,80.75,80.63,80.73,111034.0,55.3358,55.3976,55.3152,55.3838,111034.0
2017-04-21 12:20:00,80.73,80.82,80.72,80.74,100060.0,55.3838,55.4456,55.377,55.3907,100060.0
2017-04-21 12:25:00,80.73,80.76,80.69,80.76,80094.0,55.3838,55.4044,55.3564,55.4044,80094.0
2017-04-21 12:30:00,80.75,80.83,80.72,80.81,78789.0,55.3976,55.4525,55.377,55.4387,78789.0
2017-04-21 12:35:00,80.82,80.84,80.77,80.84,51413.0,55.4456,55.4593,55.4113,55.4593,51413.0
2017-04-21 12:40:00,80.84,80.9,80.81,80.89,51601.0,55.4593,55.5005,55.4387,55.4936,51601.0
2017-04-21 12:45:00,80.88,80.89,80.78,80.86,94147.0,55.4868,55.4936,55.4181,55.473,94147.0
2017-04-21 12:50:00,80.86,80.9,80.81,80.81,55378.0,55.473,55.5005,55.4387,55.4387,55378.0
2017-04-21 12:55:00,80.82,80.84,80.78,80.78,39537.0,55.4456,55.4593,55.4181,55.4181,39537.0
2017-04-21 13:00:00,80.78,80.81,80.73,80.73,52600.0,55.4181,55.4387,55.3838,55.3838,52600.0
2017-04-21 13:05:00,80.74,80.76,80.7,80.71,49265.0,55.3907,55.4044,55.3633,55.3701,49265.0
2017-04-21 13:10:00,80.72,80.72,80.52,80.62,116547.0,55.377,55.377,55.2398,55.3084,116547.0
2017-04-21 13:15:00,80.62,80.65,80.59,80.61,43133.0,55.3084,55.329,55.2878,55.3015,43133.0
2017-04-21 13:20:00,80.61,80.74,80.61,80.68,91601.0,55.3015,55.3907,55.3015,55.3495,91601.0
2017-04-21 13:25:00,80.67,80.74,80.66,80.68,38826.0,55.3427,55.3907,55.3358,55.3495,38826.0
2017-04-21 13:30:00,80.69,80.7,80.64,80.65,28423.0,55.3564,55.3633,55.3221,55.329,28423.0
2017-04-21 13:35:00,80.66,80.66,80.6,80.64,32629.0,55.3358,55.3358,55.2947,55.3221,32629.0
2017-04-21 13:40:00,80.63,80.65,80.59,80.65,67561.0,55.3152,55.329,55.2878,55.329,67561.0
2017-04-21 13:45:00,80.64,80.69,80.62,80.69,46354.0,55.3221,55.3564,55.3084,55.3564,46354.0
2017-04-21 13:50:00,80.68,80.72,80.66,80.7,49980.0,55.3495,55.377,55.3358,55.3633,49980.0
2017-04-21 13:55:00,80.7,80.89,80.7,80.85,159410.0,55.3633,55.4936,55.3633,55.4662,159410.0
2017-04-21 14:00:00,80.86,80.9,80.79,80.82,63802.0,55.473,55.5005,55.425,55.4456,63802.0
2017-04-21 14:05:00,80.82,80.83,80.79,80.82,23648.0,55.4456,55.4525,55.425,55.4456,23648.0
2017-04-21 14:10:00,80.82,80.88,80.81,80.83,33608.0,55.4456,55.4868,55.4387,55.4525,33608.0
2017-04-21 14:15:00,80.83,80.89,80.8,80.88,35900.0,55.4525,55.4936,55.4319,55.4868,35900.0
2017-04-21 14:20:00,80.88,80.92,80.86,80.9,57271.0,55.4868,55.5142,55.473,55.5005,57271.0
2017-04-21 14:25:00,80.91,80.97,80.9,80.97,78562.0,55.5073,55.5485,55.5005,55.5485,78562.0
2017-04-21 14:30:00,80.97,81.0,80.95,81.0,51527.0,55.5485,55.5691,55.5348,55.5691,51527.0
2017-04-21 14:35:00,80.99,81.0,80.94,80.98,101688.0,55.5622,55.5691,55.5279,55.5554,101688.0
2017-04-21 14:40:00,80.98,80.99,80.94,80.94,44972.0,55.5554,55.5622,55.5279,55.5279,44972.0
2017-04-21 14:45:00,80.94,80.94,80.84,80.84,51737.0,55.5279,55.5279,55.4593,55.4593,51737.0
2017-04-21 14:50:00,80.84,80.87,80.79,80.82,64237.0,55.4593,55.4799,55.425,55.4456,64237.0
2017-04-21 14:55:00,80.81,80.88,80.8,80.85,41417.0,55.4387,55.4868,55.4319,55.4662,41417.0
2017-04-21 15:00:00,80.85,80.88,80.8,80.81,49273.0,55.4662,55.4868,55.4319,55.4387,49273.0
2017-04-21 15:05:00,80.8,80.81,80.73,80.77,107563.0,55.4319,55.4387,55.3838,55.4113,107563.0
2017-04-21 15:10:00,80.76,80.8,80.74,80.79,51903.0,55.4044,55.4319,55.3907,55.425,51903.0
2017-04-21 15:15:00,80.79,80.8,80.75,80.77,55074.0,55.425,55.4319,55.3976,55.4113,55074.0
2017-04-21 15:20:00,80.76,80.83,80.75,80.82,44759.0,55.4044,55.4525,55.3976,55.4456,44759.0
2017-04-21 15:25:00,80.82,80.86,80.79,80.83,74863.0,55.4456,55.473,55.425,55.4525,74863.0
2017-04-21 15:30:00,80.83,80.83,80.72,80.73,78823.0,55.4525,55.4525,55.377,55.3838,78823.0
2017-04-21 15:35:00,80.73,80.83,80.72,80.8,88926.0,55.3838,55.4525,55.377,55.4319,88926.0
2017-04-21 15:40:00,80.81,80.87,80.81,80.85,130674.0,55.4387,55.4799,55.4387,55.4662,130674.0
2017-04-21 15:45:00,80.86,80.93,80.86,80.91,131188.0,55.473,55.5211,55.473,55.5073,131188.0
2017-04-21 15:50:00,80.91,80.92,80.85,80.86,182341.0,55.5073,55.5142,55.4662,55.473,182341.0
2017-04-21 15:55:00,80.86,80.87,80.66,80.69,720609.0,55.473,55.4799,55.3358,55.3564,720609.0
2017-04-24 09:30:00,81.28,81.4,81.13,81.17,255339.0,55.7612,55.8435,55.6583,55.6857,255339.0
2017-04-24 09:35:00,81.19,81.26,80.91,80.93,210001.0,55.6994,55.7474,55.5073,55.5211,210001.0
2017-04-24 09:40:00,80.92,81.07,80.92,81.05,179649.0,55.5142,55.6171,55.5142,55.6034,179649.0
2017-04-24 09:45:00,81.05,81.06,80.95,80.98,111152.0,55.6034,55.6102,55.5348,55.5554,111152.0
2017-04-24 09:50:00,80.98,81.03,80.94,80.95,155250.0,55.5554,55.5897,55.5279,55.5348,155250.0
2017-04-24 09:55:00,80.95,81.12,80.95,81.08,115623.0,55.5348,55.6514,55.5348,55.624,115623.0
2017-04-24 10:00:00,81.07,81.3,81.07,81.14,174684.0,55.6171,55.7749,55.6171,55.6651,174684.0
2017-04-24 10:05:00,81.14,81.17,81.1,81.1,58580.0,55.6651,55.6857,55.6377,55.6377,58580.0
2017-04-24 10:10:00,81.1,81.1,81.05,81.09,88062.0,55.6377,55.6377,55.6034,55.6308,88062.0
2017-04-24 10:15:00,81.09,81.13,81.07,81.12,78509.0,55.6308,55.6583,55.6171,55.6514,78509.0
2017-04-24 10:20:00,81.13,81.16,81.06,81.07,95740.0,55.6583,55.6788,55.6102,55.6171,95740.0
2017-04-24 10:25:00,81.06,81.09,80.98,81.01,121319.0,55.6102,55.6308,55.5554,55.5759,121319.0
2017-04-24 10:30:00,81.02,81.08,81.02,81.05,122539.0,55.5828,55.624,55.5828,55.6034,122539.0
2017-04-24 10:35:00,81.04,81.08,81.01,81.04,90669.0,55.5965,55.624,55.5759,55.5965,90669.0
2017-04-24 10:40:00,81.03,81.03,80.91,80.95,81651.0,55.5897,55.5897,55.5073,55.5348,81651.0
2017-04-24 10:45:00,80.95,80.96,80.88,80.88,201288.0,55.5348,55.5416,55.4868,55.4868,201288.0
2017-04-24 10:50:00,80.88,80.89,80.84,80.88,138247.0,55.4868,55.4936,55.4593,55.4868,138247.0
2017-04-24 10:55:00,80.88,80.95,80.86,80.89,119208.0,55.4868,55.5348,55.473,55.4936,119208.0
2017-04-24 11:00:00,80.89,80.93,80.85,80.85,56999.0,55.4936,55.5211,55.4662,55.4662,56999.0
2017-04-24 11:05:00,80.84,80.97,80.84,80.97,161426.0,55.4593,55.5485,55.4593,55.5485,161426.0
2017-04-24 11:10:00,80.97,81.03,80.93,81.01,64603.0,55.5485,55.5897,55.5211,55.5759,64603.0
2017-04-24 11:15:00,81.01,81.01,80.81,80.86,125270.0,55.5759,55.5759,55.4387,55.473,125270.0
2017-04-24 11:20:00,80.86,80.87,80.82,80.86,69267.0,55.473,55.4799,55.4456,55.473,69267.0
2017-04-24 11:25:00,80.87,80.88,80.82,80.84,60948.0,55.4799,55.4868,55.4456,55.4593,60948.0
2017-04-24 11:30:00,80.84,80.92,80.81,80.92,72025.0,55.4593,55.5142,55.4387,55.5142,72025.0
2017-04-24 11:35:00,80.92,81.07,80.91,81.06,97339.0,55.5142,55.6171,55.5073,55.6102,97339.0
2017-04-24 11:40:00,81.05,81.1,81.01,81.04,93487.0,55.6034,55.6377,55.5759,55.5965,93487.0
2017-04-24 11:45:00,81.04,81.04,80.97,81.01,58524.0,55.5965,55.5965,55.5485,55.5759,58524.0
2017-04-24 11:50:00,81.0,81.01,80.98,81.0,42575.0,55.5691,55.5759,55.5554,55.5691,42575.0
2017-04-24 11:55:00,80.99,81.0,80.88,80.89,49228.0,55.5622,55.5691,55.4868,55.4936,49228.0
2017-04-24 12:00:00,80.89,81.0,80.87,80.97,41792.0,55.4936,55.5691,55.4799,55.5485,41792.0
2017-04-24 12:05:00,80.97,80.98,80.93,80.96,37040.0,55.5485,55.5554,55.5211,55.5416,37040.0
2017-04-24 12:10:00,80.97,81.07,80.96,81.06,56678.0,55.5485,55.6171,55.5416,55.6102,56678.0
2017-04-24 12:15:00,81.07,81.07,81.02,81.05,39970.0,55.6171,55.6171,55.5828,55.6034,39970.0
2017-04-24 12:20:00,81.04,81.05,81.01,81.02,32519.0,55.5965,55.6034,55.5759,55.5828,32519.0
2017-04-24 12:25:00,81.02,81.07,81.02,81.07,34513.0,55.5828,55.6171,55.5828,55.6171,34513.0
2017-04-24 12:30:00,81.07,81.07,80.99,81.01,51407.0,55.6171,55.6171,55.5622,55.5759,51407.0
2017-04-24 12:35:00,81.0,81.03,81.0,81.01,25188.0,55.5691,55.5897,55.5691,55.5759,25188.0
2017-04-24 12:40:00,81.01,81.13,81.01,81.09,75624.0,55.5759,55.6583,55.5759,55.6308,75624.0
2017-04-24 12:45:00,81.09,81.15,81.08,81.14,46963.0,55.6308,55.672,55.624,55.6651,46963.0
2017-04-24 12:50:00,81.14,81.16,81.12,81.13,40530.0,55.6651,55.6788,55.6514,55.6583,40530.0
2017-04-24 12:55:00,81.14,81.14,81.06,81.1,21663.0,55.6651,55.6651,55.6102,55.6377,21663.0
2017-04-24 13:00:00,81.1,81.17,81.09,81.16,30358.0,55.6377,55.6857,55.6308,55.6788,30358.0
2017-04-24 13:05:00,81.17,81.2,81.15,81.15,37639.0,55.6857,55.7063,55.672,55.672,37639.0
2017-04-24 13:10:00,81.15,81.2,81.15,81.19,63291.0,55.672,55.7063,55.672,55.6994,63291.0
2017-04-24 13:15:00,81.19,81.2,81.13,81.18,53888.0,55.6994,55.7063,55.6583,55.6926,53888.0
2017-04-24 13:20:00,81.18,81.21,81.15,81.16,47106.0,55.6926,55.7131,55.672,55.6788,47106.0
2017-04-24 13:25:00,81.16,81.24,81.16,81.24,36986.0,55.6788,55.7337,55.6788,55.7337,36986.0
2017-04-24 13:30:00,81.24,81.25,81.19,81.19,56224.0,55.7337,55.7406,55.6994,55.6994,56224.0
2017-04-24 13:35:00,81.19,81.19,81.13,81.15,61024.0,55.6994,55.6994,55.6583,55.672,61024.0
2017-04-24 13:40:00,81.14,81.18,81.14,81.16,38338.0,55.6651,55.6926,55.6651,55.6788,38338.0
2017-04-24 13:45:00,81.15,81.19,81.11,81.17,54433.0,55.672,55.6994,55.6445,55.6857,54433.0
2017-04-24 13:50:00,81.17,81.18,81.13,81.15,54623.0,55.6857,55.6926,55.6583,55.672,54623.0
2017-04-24 13:55:00,81.16,81.19,81.14,81.16,62067.0,55.6788,55.6994,55.6651,55.6788,62067.0
2017-04-24 14:00:00,81.17,81.22,81.17,81.2,74876.0,55.6857,55.72,55.6857,55.7063,74876.0
2017-04-24 14:05:00,81.2,81.26,81.2,81.23,47892.0,55.7063,55.7474,55.7063,55.7269,47892.0
2017-04-24 14:10:00,81.24,81.27,81.19,81.23,70420.0,55.7337,55.7543,55.6994,55.7269,70420.0
2017-04-24 14:15:00,81.23,81.34,81.22,81.32,86315.0,55.7269,55.8023,55.72,55.7886,86315.0
2017-04-24 14:20:00,81.31,81.35,81.28,81.29,66458.0,55.7817,55.8092,55.7612,55.768,66458.0
2017-04-24 14:25:00,81.29,81.29,81.22,81.25,66656.0,55.768,55.768,55.72,55.7406,66656.0
2017-04-24 14:30:00,81.25,81.34,81.25,81.33,61315.0,55.7406,55.8023,55.7406,55.7955,61315.0
2017-04-24 14:35:00,81.32,81.33,81.29,81.3,22591.0,55.7886,55.7955,55.768,55.7749,22591.0
2017-04-24 14:40:00,81.31,81.31,81.23,81.25,63282.0,55.7817,55.7817,55.7269,55.7406,63282.0
2017-04-24 14:45:00,81.24,81.25,81.19,81.22,44977.0,55.7337,55.7406,55.6994,55.72,44977.0
2017-04-24 14:50:00,81.22,81.25,81.19,81.19,79108.0,55.72,55.7406,55.6994,55.6994,79108.0
2017-04-24 14:55:00,81.2,81.21,81.16,81.2,54522.0,55.7063,55.7131,55.6788,55.7063,54522.0
2017-04-24 15:00:00,81.19,81.22,81.14,81.21,87960.0,55.6994,55.72,55.6651,55.7131,87960.0
2017-04-24 15:05:00,81.21,81.26,81.2,81.23,95160.0,55.7131,55.7474,55.7063,55.7269,95160.0
2017-04-24 15:10:00,81.23,81.28,81.2,81.27,66286.0,55.7269,55.7612,55.7063,55.7543,66286.0
2017-04-24 15:15:00,81.27,81.29,81.24,81.25,62240.0,55.7543,55.768,55.7337,55.7406,62240.0
2017-04-24 15:20:00,81.26,81.27,81.21,81.22,83097.0,55.7474,55.7543,55.7131,55.72,83097.0
2017-04-24 15:25:00,81.21,81.26,81.2,81.22,89185.0,55.7131,55.7474,55.7063,55.72,89185.0
2017-04-24 15:30:00,81.22,81.26,81.2,81.2,59715.0,55.72,55.7474,55.7063,55.7063,59715.0
2017-04-24 15:35:00,81.2,81.21,81.17,81.21,166126.0,55.7063,55.7131,55.6857,55.7131,166126.0
2017-04-24 15:40:00,81.2,81.25,81.19,81.24,102823.0,55.7063,55.7406,55.6994,55.7337,102823.0
2017-04-24 15:45:00,81.24,81.25,81.14,81.16,165850.0,55.7337,55.7406,55.6651,55.6788,165850.0
2017-04-24 15:50:00,81.16,81.17,81.05,81.06,229515.0,55.6788,55.6857,55.6034,55.6102,229515.0
2017-04-24 15:55:00,81.07,81.12,81.03,81.1,400415.0,55.6171,55.6514,55.5897,55.6377,400415.0
2017-04-25 09:30:00,81.43,81.54,81.28,81.53,344777.0,55.8641,55.9395,55.7612,55.9327,344777.0
2017-04-25 09:35:00,81.53,81.69,81.52,81.68,111840.0,55.9327,56.0424,55.9258,56.0356,111840.0
2017-04-25 09:40:00,81.69,81.71,81.62,81.7,100435.0,56.0424,56.0562,55.9944,56.0493,100435.0
2017-04-25 09:45:00,81.71,81.81,81.68,81.7,131664.0,56.0562,56.1248,56.0356,56.0493,131664.0
2017-04-25 09:50:00,81.69,81.72,81.64,81.71,91037.0,56.0424,56.063,56.0081,56.0562,91037.0
2017-04-25 09:55:00,81.7,81.81,81.7,81.72,147604.0,56.0493,56.1248,56.0493,56.063,147604.0
2017-04-25 10:00:00,81.72,81.73,81.64,81.72,86792.0,56.063,56.0699,56.0081,56.063,86792.0
2017-04-25 10:05:00,81.72,81.85,81.71,81.85,126944.0,56.063,56.1522,56.0562,56.1522,126944.0
2017-04-25 10:10:00,81.84,81.84,81.63,81.63,104156.0,56.1453,56.1453,56.0013,56.0013,104156.0
2017-04-25 10:15:00,81.64,81.74,81.59,81.72,161933.0,56.0081,56.0767,55.9738,56.063,161933.0
2017-04-25 10:20:00,81.72,81.81,81.67,81.7,100971.0,56.063,56.1248,56.0287,56.0493,100971.0
2017-04-25 10:25:00,81.7,81.72,81.62,81.65,126296.0,56.0493,56.063,55.9944,56.015,126296.0
2017-04-25 10:30:00,81.65,81.67,81.6,81.6,70055.0,56.015,56.0287,55.9807,55.9807,70055.0
2017-04-25 10:35:00,81.61,81.66,81.59,81.63,72383.0,55.9876,56.0219,55.9738,56.0013,72383.0
2017-04-25 10:40:00,81.64,81.65,81.59,81.64,94330.0,56.0081,56.015,55.9738,56.0081,94330.0
2017-04-25 10:45:00,81.64,81.69,81.6,81.69,76210.0,56.0081,56.0424,55.9807,56.0424,76210.0
2017-04-25 10:50:00,81.68,81.74,81.67,81.69,54716.0,56.0356,56.0767,56.0287,56.0424,54716.0
2017-04-25 10:55:00,81.7,81.72,81.66,81.66,39705.0,56.0493,56.063,56.0219,56.0219,39705.0
2017-04-25 11:00:00,81.67,81.7,81.64,81.68,48535.0,56.0287,56.0493,56.0081,56.0356,48535.0
2017-04-25 11:05:00,81.67,81.69,81.62,81.64,57668.0,56.0287,56.0424,55.9944,56.0081,57668.0
2017-04-25 11:10:00,81.63,81.67,81.6,81.67,56611.0,56.0013,56.0287,55.9807,56.0287,56611.0
2017-04-25 11:15:00,81.67,81.71,81.64,81.7,65651.0,56.0287,56.0562,56.0081,56.0493,65651.0
2017-04-25 11:20:00,81.69,81.74,81.69,81.71,53739.0,56.0424,56.0767,56.0424,56.0562,53739.0
2017-04-25 11:25:00,81.71,81.74,81.65,81.69,54269.0,56.0562,56.0767,56.015,56.0424,54269.0
2017-04-25 11:30:00,81.69,81.78,81.68,81.73,125828.0,56.0424,56.1042,56.0356,56.0699,125828.0
2017-04-25 11:35:00,81.73,81.75,81.69,81.7,79454.0,56.0699,56.0836,56.0424,56.0493,79454.0
2017-04-25 11:40:00,81.7,81.71,81.66,81.7,76719.0,56.0493,56.0562,56.0219,56.0493,76719.0
2017-04-25 11:45:00,81.69,81.71,81.66,81.67,57004.0,56.0424,56.0562,56.0219,56.0287,57004.0
2017-04-25 11:50:00,81.67,81.71,81.67,81.67,70993.0,56.0287,56.0562,56.0287,56.0287,70993.0
2017-04-25 11:55:00,81.68,81.7,81.64,81.67,79262.0,56.0356,56.0493,56.0081,56.0287,79262.0
2017-04-25 12:00:00,81.67,81.76,81.67,81.76,127124.0,56.0287,56.0905,56.0287,56.0905,127124.0
2017-04-25 12:05:00,81.76,81.8,81.73,81.74,82391.0,56.0905,56.1179,56.0699,56.0767,82391.0
2017-04-25 12:10:00,81.75,81.76,81.69,81.7,73156.0,56.0836,56.0905,56.0424,56.0493,73156.0
2017-04-25 12:15:00,81.7,81.71,81.67,81.71,84778.0,56.0493,56.0562,56.0287,56.0562,84778.0
2017-04-25 12:20:00,81.71,81.71,81.66,81.67,37878.0,56.0562,56.0562,56.0219,56.0287,37878.0
2017-04-25 12:25:00,81.67,81.68,81.62,81.65,44828.0,56.0287,56.0356,55.9944,56.015,44828.0
2017-04-25 12:30:00,81.64,81.65,81.58,81.59,169247.0,56.0081,56.015,55.967,55.9738,169247.0
2017-04-25 12:35:00,81.58,81.6,81.53,81.54,43366.0,55.967,55.9807,55.9327,55.9395,43366.0
2017-04-25 12:40:00,81.54,81.55,81.45,81.47,102272.0,55.9395,55.9464,55.8778,55.8915,102272.0
2017-04-25 12:45:00,81.48,81.63,81.47,81.62,67175.0,55.8984,56.0013,55.8915,55.9944,67175.0
2017-04-25 12:50:00,81.62,81.64,81.61,81.62,42294.0,55.9944,56.0081,55.9876,55.9944,42294.0
2017-04-25 12:55:00,81.64,81.64,81.6,81.62,32297.0,56.0081,56.0081,55.9807,55.9944,32297.0
2017-04-25 13:00:00,81.62,81.67,81.61,81.66,46147.0,55.9944,56.0287,55.9876,56.0219,46147.0
2017-04-25 13:05:00,81.65,81.72,81.63,81.71,65898.0,56.015,56.063,56.0013,56.0562,65898.0
2017-04-25 13:10:00,81.71,81.78,81.7,81.76,95343.0,56.0562,56.1042,56.0493,56.0905,95343.0
2017-04-25 13:15:00,81.75,81.78,81.72,81.74,39602.0,56.0836,56.1042,56.063,56.0767,39602.0
2017-04-25 13:20:00,81.74,81.78,81.73,81.74,83973.0,56.0767,56.1042,56.0699,56.0767,83973.0
2017-04-25 13:25:00,81.74,81.75,81.68,81.7,40748.0,56.0767,56.0836,56.0356,56.0493,40748.0
2017-04-25 13:30:00,81.72,81.72,81.66,81.67,86469.0,56.063,56.063,56.0219,56.0287,86469.0
2017-04-25 13:35:00,81.68,81.68,81.62,81.64,35449.0,56.0356,56.0356,55.9944,56.0081,35449.0
2017-04-25 13:40:00,81.64,81.67,81.59,81.64,46062.0,56.0081,56.0287,55.9738,56.0081,46062.0
2017-04-25 13:45:00,81.63,81.64,81.6,81.61,35429.0,56.0013,56.0081,55.9807,55.9876,35429.0
2017-04-25 13:50:00,81.6,81.66,81.6,81.64,41366.0,55.9807,56.0219,55.9807,56.0081,41366.0
2017-04-25 13:55:00,81.63,81.69,81.63,81.68,32930.0,56.0013,56.0424,56.0013,56.0356,32930.0
2017-04-25 14:00:00,81.68,81.71,81.66,81.68,50130.0,56.0356,56.0562,56.0219,56.0356,50130.0
2017-04-25 14:05:00,81.68,81.71,81.64,81.71,80755.0,56.0356,56.0562,56.0081,56.0562,80755.0
2017-04-25 14:10:00,81.7,81.78,81.69,81.72,82535.0,56.0493,56.1042,56.0424,56.063,82535.0
2017-04-25 14:15:00,81.73,81.76,81.71,81.72,34776.0,56.0699,56.0905,56.0562,56.063,34776.0
2017-04-25 14:20:00,81.72,81.72,81.67,81.67,40662.0,56.063,56.063,56.0287,56.0287,40662.0
2017-04-25 14:25:00,81.68,81.74,81.67,81.71,61215.0,56.0356,56.0767,56.0287,56.0562,61215.0
2017-04-25 14:30:00,81.72,81.78,81.69,81.77,52111.0,56.063,56.1042,56.0424,56.0973,52111.0
2017-04-25 14:35:00,81.77,81.78,81.73,81.75,39073.0,56.0973,56.1042,56.0699,56.0836,39073.0
2017-04-25 14:40:00,81.76,81.76,81.7,81.74,41881.0,56.0905,56.0905,56.0493,56.0767,41881.0
2017-04-25 14:45:00,81.75,81.76,81.64,81.65,70612.0,56.0836,56.0905,56.0081,56.015,70612.0
2017-04-25 14:50:00,81.65,81.69,81.64,81.66,50502.0,56.015,56.0424,56.0081,56.0219,50502.0
2017-04-25 14:55:00,81.67,81.67,81.57,81.63,79941.0,56.0287,56.0287,55.9601,56.0013,79941.0
2017-04-25 15:00:00,81.64,81.66,81.59,81.64,85327.0,56.0081,56.0219,55.9738,56.0081,85327.0
2017-04-25 15:05:00,81.65,81.73,81.63,81.72,118955.0,56.015,56.0699,56.0013,56.063,118955.0
2017-04-25 15:10:00,81.72,81.73,81.67,81.73,62917.0,56.063,56.0699,56.0287,56.0699,62917.0
2017-04-25 15:15:00,81.72,81.73,81.69,81.7,99471.0,56.063,56.0699,56.0424,56.0493,99471.0
2017-04-25 15:20:00,81.71,81.77,81.69,81.74,90149.0,56.0562,56.0973,56.0424,56.0767,90149.0
2017-04-25 15:25:00,81.74,81.75,81.69,81.69,85889.0,56.0767,56.0836,56.0424,56.0424,85889.0
2017-04-25 15:30:00,81.69,81.71,81.64,81.64,245803.0,56.0424,56.0562,56.0081,56.0081,245803.0
2017-04-25 15:35:00,81.64,81.7,81.62,81.66,123252.0,56.0081,56.0493,55.9944,56.0219,123252.0
2017-04-25 15:40:00,81.67,81.75,81.66,81.7,228297.0,56.0287,56.0836,56.0219,56.0493,228297.0
2017-04-25 15:45:00,81.69,81.81,81.69,81.8,215975.0,56.0424,56.1248,56.0424,56.1179,215975.0
2017-04-25 15:50:00,81.79,81.82,81.74,81.8,290515.0,56.111,56.1316,56.0767,56.1179,290515.0
2017-04-25 15:55:00,81.81,81.94,81.71,81.73,811203.0,56.1248,56.214,56.0562,56.0699,811203.0
2017-04-26 09:30:00,81.52,81.74,81.49,81.53,276121.0,55.9258,56.0767,55.9052,55.9327,276121.0
2017-04-26 09:35:00,81.52,81.61,81.52,81.57,72206.0,55.9258,55.9876,55.9258,55.9601,72206.0
2017-04-26 09:40:00,81.57,81.69,81.57,81.67,76401.0,55.9601,56.0424,55.9601,56.0287,76401.0
2017-04-26 09:45:00,81.67,81.74,81.62,81.69,100831.0,56.0287,56.0767,55.9944,56.0424,100831.0
2017-04-26 09:50:00,81.7,81.79,81.68,81.76,74033.0,56.0493,56.111,56.0356,56.0905,74033.0
2017-04-26 09:55:00,81.77,81.84,81.74,81.82,77861.0,56.0973,56.1453,56.0767,56.1316,77861.0
2017-04-26 10:00:00,81.82,81.83,81.76,81.78,49542.0,56.1316,56.1385,56.0905,56.1042,49542.0
2017-04-26 10:05:00,81.77,81.83,81.75,81.81,51774.0,56.0973,56.1385,56.0836,56.1248,51774.0
2017-04-26 10:10:00,81.81,81.9,81.81,81.89,46842.0,56.1248,56.1865,56.1248,56.1797,46842.0
2017-04-26 10:15:00,81.9,81.9,81.74,81.8,59057.0,56.1865,56.1865,56.0767,56.1179,59057.0
2017-04-26 10:20:00,81.8,81.87,81.77,81.86,26156.0,56.1179,56.1659,56.0973,56.1591,26156.0
2017-04-26 10:25:00,81.86,81.88,81.79,81.8,74971.0,56.1591,56.1728,56.111,56.1179,74971.0
2017-04-26 10:30:00,81.8,82.15,81.8,82.13,326104.0,56.1179,56.358,56.1179,56.3443,326104.0
2017-04-26 10:35:00,82.12,82.13,81.95,81.98,117955.0,56.3374,56.3443,56.2208,56.2414,117955.0
2017-04-26 10:40:00,81.97,82.16,81.97,82.06,195481.0,56.2345,56.3649,56.2345,56.2963,195481.0
2017-04-26 10:45:00,82.07,82.1,82.04,82.1,56875.0,56.3031,56.3237,56.2826,56.3237,56875.0
2017-04-26 10:50:00,82.1,82.3,82.09,82.21,186001.0,56.3237,56.4609,56.3169,56.3992,186001.0
2017-04-26 10:55:00,82.21,82.3,82.14,82.15,147022.0,56.3992,56.4609,56.3512,56.358,147022.0
2017-04-26 11:00:00,82.15,82.18,82.08,82.11,85246.0,56.358,56.3786,56.31,56.3306,85246.0
2017-04-26 11:05:00,82.11,82.16,82.09,82.12,72932.0,56.3306,56.3649,56.3169,56.3374,72932.0
2017-04-26 11:10:00,82.12,82.13,82.0,82.04,79947.0,56.3374,56.3443,56.2551,56.2826,79947.0
2017-04-26 11:15:00,82.03,82.13,82.02,82.09,37925.0,56.2757,56.3443,56.2688,56.3169,37925.0
2017-04-26 11:20:00,82.09,82.25,82.07,82.25,131865.0,56.3169,56.4266,56.3031,56.4266,131865.0
2017-04-26 11:25:00,82.25,82.33,82.21,82.28,98531.0,56.4266,56.4815,56.3992,56.4472,98531.0
2017-04-26 11:30:00,82.26,82.27,82.14,82.15,63880.0,56.4335,56.4403,56.3512,56.358,63880.0
2017-04-26 11:35:00,82.15,82.17,82.08,82.09,51146.0,56.358,56.3717,56.31,56.3169,51146.0
2017-04-26 11:40:00,82.09,82.1,82.0,82.02,50422.0,56.3169,56.3237,56.2551,56.2688,50422.0
2017-04-26 11:45:00,82.02,82.06,81.88,81.89,84120.0,56.2688,56.2963,56.1728,56.1797,84120.0
2017-04-26 11:50:00,81.89,81.99,81.86,81.97,55291.0,56.1797,56.2483,56.1591,56.2345,55291.0
2017-04-26 11:55:00,81.98,82.04,81.93,81.95,53745.0,56.2414,56.2826,56.2071,56.2208,53745.0
2017-04-26 12:00:00,81.94,81.97,81.9,81.94,60019.0,56.214,56.2345,56.1865,56.214,60019.0
2017-04-26 12:05:00,81.94,81.98,81.93,81.96,49501.0,56.214,56.2414,56.2071,56.2277,49501.0
2017-04-26 12:10:00,81.96,82.02,81.96,81.99,48028.0,56.2277,56.2688,56.2277,56.2483,48028.0
2017-04-26 12:15:00,81.99,82.06,81.97,82.03,70840.0,56.2483,56.2963,56.2345,56.2757,70840.0
2017-04-26 12:20:00,82.03,82.04,81.99,82.0,40436.0,56.2757,56.2826,56.2483,56.2551,40436.0
2017-04-26 12:25:00,82.0,82.01,81.97,81.99,20516.0,56.2551,56.262,56.2345,56.2483,20516.0
2017-04-26 12:30:00,81.98,82.04,81.97,82.03,27630.0,56.2414,56.2826,56.2345,56.2757,27630.0
2017-04-26 12:35:00,82.04,82.04,81.99,82.02,23024.0,56.2826,56.2826,56.2483,56.2688,23024.0
2017-04-26 12:40:00,82.03,82.06,82.01,82.03,26216.0,56.2757,56.2963,56.262,56.2757,26216.0
2017-04-26 12:45:00,82.03,82.12,82.03,82.06,61255.0,56.2757,56.3374,56.2757,56.2963,61255.0
2017-04-26 12:50:00,82.06,82.13,82.05,82.11,50226.0,56.2963,56.3443,56.2894,56.3306,50226.0
2017-04-26 12:55:00,82.11,82.18,82.1,82.15,57214.0,56.3306,56.3786,56.3237,56.358,57214.0
2017-04-26 13:00:00,82.16,82.17,82.06,82.06,37345.0,56.3649,56.3717,56.2963,56.2963,37345.0
2017-04-26 13:05:00,82.06,82.12,82.06,82.11,23139.0,56.2963,56.3374,56.2963,56.3306,23139.0
2017-04-26 13:10:00,82.11,82.15,82.07,82.07,29719.0,56.3306,56.358,56.3031,56.3031,29719.0
2017-04-26 13:15:00,82.08,82.12,82.02,82.04,46915.0,56.31,56.3374,56.2688,56.2826,46915.0
2017-04-26 13:20:00,82.05,82.06,82.0,82.01,37186.0,56.2894,56.2963,56.2551,56.262,37186.0
2017-04-26 13:25:00,82.01,82.01,81.94,81.94,44148.0,56.262,56.262,56.214,56.214,44148.0
2017-04-26 13:30:00,81.95,81.95,81.83,81.87,59490.0,56.2208,56.2208,56.1385,56.1659,59490.0
2017-04-26 13:35:00,81.88,81.97,81.87,81.97,112172.0,56.1728,56.2345,56.1659,56.2345,112172.0
2017-04-26 13:40:00,81.97,82.08,81.93,82.07,96104.0,56.2345,56.31,56.2071,56.3031,96104.0
2017-04-26 13:45:00,82.08,82.08,81.8,81.87,121779.0,56.31,56.31,56.1179,56.1659,121779.0
2017-04-26 13:50:00,81.88,82.0,81.87,81.96,61574.0,56.1728,56.2551,56.1659,56.2277,61574.0
2017-04-26 13:55:00,81.96,82.01,81.94,81.94,58444.0,56.2277,56.262,56.214,56.214,58444.0
2017-04-26 14:00:00,81.95,81.97,81.86,81.94,97608.0,56.2208,56.2345,56.1591,56.214,97608.0
2017-04-26 14:05:00,81.94,82.03,81.91,82.02,63968.0,56.214,56.2757,56.1934,56.2688,63968.0
2017-04-26 14:10:00,82.01,82.04,81.97,81.99,43050.0,56.262,56.2826,56.2345,56.2483,43050.0
2017-04-26 14:15:00,82.0,82.03,81.9,81.9,71077.0,56.2551,56.2757,56.1865,56.1865,71077.0
2017-04-26 14:20:00,81.9,82.04,81.89,81.97,144133.0,56.1865,56.2826,56.1797,56.2345,144133.0
2017-04-26 14:25:00,81.96,81.98,81.84,81.85,136069.0,56.2277,56.2414,56.1453,56.1522,136069.0
2017-04-26 14:30:00,81.84,81.85,81.75,81.78,134553.0,56.1453,56.1522,56.0836,56.1042,134553.0
2017-04-26 14:35:00,81.79,81.8,81.69,81.69,99236.0,56.111,56.1179,56.0424,56.0424,99236.0
2017-04-26 14:40:00,81.69,81.82,81.69,81.78,97458.0,56.0424,56.1316,56.0424,56.1042,97458.0
2017-04-26 14:45:00,81.77,81.79,81.71,81.74,48065.0,56.0973,56.111,56.0562,56.0767,48065.0
2017-04-26 14:50:00,81.75,81.79,81.74,81.77,51191.0,56.0836,56.111,56.0767,56.0973,51191.0
2017-04-26 14:55:00,81.77,81.82,81.76,81.76,79392.0,56.0973,56.1316,56.0905,56.0905,79392.0
2017-04-26 15:00:00,81.77,81.77,81.71,81.73,86931.0,56.0973,56.0973,56.0562,56.0699,86931.0
2017-04-26 15:05:00,81.73,81.76,81.71,81.74,199490.0,56.0699,56.0905,56.0562,56.0767,199490.0
2017-04-26 15:10:00,81.74,81.77,81.72,81.76,91212.0,56.0767,56.0973,56.063,56.0905,91212.0
2017-04-26 15:15:00,81.76,81.76,81.67,81.7,63651.0,56.0905,56.0905,56.0287,56.0493,63651.0
2017-04-26 15:20:00,81.69,81.72,81.67,81.69,60203.0,56.0424,56.063,56.0287,56.0424,60203.0
2017-04-26 15:25:00,81.7,81.7,81.66,81.69,62151.0,56.0493,56.0493,56.0219,56.0424,62151.0
2017-04-26 15:30:00,81.7,81.71,81.67,81.7,129768.0,56.0493,56.0562,56.0287,56.0493,129768.0
2017-04-26 15:35:00,81.7,81.7,81.63,81.63,124235.0,56.0493,56.0493,56.0013,56.0013,124235.0
2017-04-26 15:40:00,81.62,81.65,81.59,81.61,99610.0,55.9944,56.015,55.9738,55.9876,99610.0
2017-04-26 15:45:00,81.6,81.61,81.54,81.57,123254.0,55.9807,55.9876,55.9395,55.9601,123254.0
2017-04-26 15:50:00,81.56,81.59,81.48,81.48,191298.0,55.9533,55.9738,55.8984,55.8984,191298.0
2017-04-26 15:55:00,81.48,81.53,81.39,81.41,588907.0,55.8984,55.9327,55.8366,55.8504,588907.0
2017-04-27 09:30:00,81.08,81.18,80.95,81.12,298374.0,55.624,55.6926,55.5348,55.6514,298374.0
2017-04-27 09:35:00,81.13,81.22,81.07,81.13,113314.0,55.6583,55.72,55.6171,55.6583,113314.0
2017-04-27 09:40:00,81.13,81.13,80.97,81.07,145624.0,55.6583,55.6583,55.5485,55.6171,145624.0
2017-04-27 09:45:00,81.08,81.26,81.07,81.26,91235.0,55.624,55.7474,55.6171,55.7474,91235.0
2017-04-27 09:50:00,81.26,81.28,81.15,81.2,84878.0,55.7474,55.7612,55.672,55.7063,84878.0
2017-04-27 09:55:00,81.21,81.22,81.09,81.1,88562.0,55.7131,55.72,55.6308,55.6377,88562.0
2017-04-27 10:00:00,81.1,81.18,81.1,81.16,77241.0,55.6377,55.6926,55.6377,55.6788,77241.0
2017-04-27 10:05:00,81.16,81.18,81.08,81.09,89371.0,55.6788,55.6926,55.624,55.6308,89371.0
2017-04-27 10:10:00,81.08,81.16,81.08,81.16,84872.0,55.624,55.6788,55.624,55.6788,84872.0
2017-04-27 10:15:00,81.16,81.19,81.09,81.17,107393.0,55.6788,55.6994,55.6308,55.6857,107393.0
2017-04-27 10:20:00,81.16,81.16,81.09,81.1,61138.0,55.6788,55.6788,55.6308,55.6377,61138.0
2017-04-27 10:25:00,81.1,81.16,81.09,81.11,155872.0,55.6377,55.6788,55.6308,55.6445,155872.0
2017-04-27 10:30:00,81.11,81.14,81.08,81.12,100434.0,55.6445,55.6651,55.624,55.6514,100434.0
2017-04-27 10:35:00,81.12,81.17,81.09,81.13,167902.0,55.6514,55.6857,55.6308,55.6583,167902.0
2017-04-27 10:40:00,81.13,81.19,81.09,81.16,260558.0,55.6583,55.6994,55.6308,55.6788,260558.0
2017-04-27 10:45:00,81.15,81.15,81.03,81.09,473971.0,55.672,55.672,55.5897,55.6308,473971.0
2017-04-27 10:50:00,81.08,81.1,81.02,81.05,237646.0,55.624,55.6377,55.5828,55.6034,237646.0
2017-04-27 10:55:00,81.05,81.15,81.02,81.09,333319.0,55.6034,55.672,55.5828,55.6308,333319.0
2017-04-27 11:00:00,81.08,81.15,81.07,81.08,230397.0,55.624,55.672,55.6171,55.624,230397.0
2017-04-27 11:05:00,81.08,81.19,81.06,81.09,172585.0,55.624,55.6994,55.6102,55.6308,172585.0
2017-04-27 11:10:00,81.09,81.17,81.08,81.16,86349.0,55.6308,55.6857,55.624,55.6788,86349.0
2017-04-27 11:15:00,81.17,81.17,81.07,81.11,201109.0,55.6857,55.6857,55.6171,55.6445,201109.0
2017-04-27 11:20:00,81.1,81.11,81.04,81.08,98159.0,55.6377,55.6445,55.5965,55.624,98159.0
2017-04-27 11:25:00,81.08,81.13,81.04,81.08,100266.0,55.624,55.6583,55.5965,55.624,100266.0
2017-04-27 11:30:00,81.09,81.13,81.05,81.12,57793.0,55.6308,55.6583,55.6034,55.6514,57793.0
2017-04-27 11:35:00,81.11,81.12,81.05,81.11,120901.0,55.6445,55.6514,55.6034,55.6445,120901.0
2017-04-27 11:40:00,81.1,81.11,81.01,81.02,101402.0,55.6377,55.6445,55.5759,55.5828,101402.0
2017-04-27 11:45:00,81.02,81.06,80.94,80.97,532304.0,55.5828,55.6102,55.5279,55.5485,532304.0
2017-04-27 11:50:00,80.97,81.03,80.94,81.03,104583.0,55.5485,55.5897,55.5279,55.5897,104583.0
2017-04-27 11:55:00,81.04,81.05,80.99,81.01,59246.0,55.5965,55.6034,55.5622,55.5759,59246.0
2017-04-27 12:00:00,81.01,81.06,80.98,81.05,88483.0,55.5759,55.6102,55.5554,55.6034,88483.0
2017-04-27 12:05:00,81.05,81.09,81.01,81.03,50711.0,55.6034,55.6308,55.5759,55.5897,50711.0
2017-04-27 12:10:00,81.04,81.05,80.98,81.01,78889.0,55.5965,55.6034,55.5554,55.5759,78889.0
2017-04-27 12:15:00,81.01,81.04,80.99,81.0,63466.0,55.5759,55.5965,55.5622,55.5691,63466.0
2017-04-27 12:20:00,81.0,81.06,80.99,81.05,77644.0,55.5691,55.6102,55.5622,55.6034,77644.0
2017-04-27 12:25:00,81.05,81.09,81.04,81.04,75610.0,55.6034,55.6308,55.5965,55.5965,75610.0
2017-04-27 12:30:00,81.05,81.13,81.03,81.05,81373.0,55.6034,55.6583,55.5897,55.6034,81373.0
2017-04-27 12:35:00,81.06,81.1,81.01,81.08,61549.0,55.6102,55.6377,55.5759,55.624,61549.0
2017-04-27 12:40:00,81.09,81.18,81.08,81.17,107130.0,55.6308,55.6926,55.624,55.6857,107130.0
2017-04-27 12:45:00,81.17,81.22,81.12,81.15,97368.0,55.6857,55.72,55.6514,55.672,97368.0
2017-04-27 12:50:00,81.15,81.18,81.11,81.15,83906.0,55.672,55.6926,55.6445,55.672,83906.0
2017-04-27 12:55:00,81.14,81.21,81.12,81.2,154921.0,55.6651,55.7131,55.6514,55.7063,154921.0
2017-04-27 13:00:00,81.2,81.23,81.15,81.15,121346.0,55.7063,55.7269,55.672,55.672,121346.0
2017-04-27 13:05:00,81.16,81.16,81.06,81.1,65445.0,55.6788,55.6788,55.6102,55.6377,65445.0
2017-04-27 13:10:00,81.09,81.14,81.04,81.05,90198.0,55.6308,55.6651,55.5965,55.6034,90198.0
2017-04-27 13:15:00,81.06,81.08,81.04,81.08,43992.0,55.6102,55.624,55.5965,55.624,43992.0
2017-04-27 13:20:00,81.08,81.12,81.06,81.1,85146.0,55.624,55.6514,55.6102,55.6377,85146.0
2017-04-27 13:25:00,81.1,81.12,81.07,81.11,40634.0,55.6377,55.6514,55.6171,55.6445,40634.0
2017-04-27 13:30:00,81.1,81.13,81.07,81.09,59335.0,55.6377,55.6583,55.6171,55.6308,59335.0
2017-04-27 13:35:00,81.09,81.18,81.08,81.16,63957.0,55.6308,55.6926,55.624,55.6788,63957.0
2017-04-27 13:40:00,81.17,81.18,81.11,81.12,54685.0,55.6857,55.6926,55.6445,55.6514,54685.0
2017-04-27 13:45:00,81.12,81.14,81.11,81.12,54124.0,55.6514,55.6651,55.6445,55.6514,54124.0
2017-04-27 13:50:00,81.13,81.16,81.12,81.14,64282.0,55.6583,55.6788,55.6514,55.6651,64282.0
2017-04-27 13:55:00,81.14,81.17,81.13,81.15,63629.0,55.6651,55.6857,55.6583,55.672,63629.0
2017-04-27 14:00:00,81.14,81.15,81.11,81.13,48041.0,55.6651,55.672,55.6445,55.6583,48041.0
2017-04-27 14:05:00,81.13,81.15,81.12,81.14,43984.0,55.6583,55.672,55.6514,55.6651,43984.0
2017-04-27 14:10:00,81.15,81.16,81.1,81.11,48136.0,55.672,55.6788,55.6377,55.6445,48136.0
2017-04-27 14:15:00,81.1,81.14,81.07,81.13,68562.0,55.6377,55.6651,55.6171,55.6583,68562.0
2017-04-27 14:20:00,81.13,81.13,81.07,81.12,150386.0,55.6583,55.6583,55.6171,55.6514,150386.0
2017-04-27 14:25:00,81.12,81.12,81.06,81.1,268792.0,55.6514,55.6514,55.6102,55.6377,268792.0
2017-04-27 14:30:00,81.11,81.23,81.1,81.22,100377.0,55.6445,55.7269,55.6377,55.72,100377.0
2017-04-27 14:35:00,81.22,81.22,81.15,81.17,50970.0,55.72,55.72,55.672,55.6857,50970.0
2017-04-27 14:40:00,81.17,81.18,81.13,81.15,61538.0,55.6857,55.6926,55.6583,55.672,61538.0
2017-04-27 14:45:00,81.16,81.18,81.15,81.18,59474.0,55.6788,55.6926,55.672,55.6926,59474.0
2017-04-27 14:50:00,81.17,81.19,81.15,81.17,63229.0,55.6857,55.6994,55.672,55.6857,63229.0
2017-04-27 14:55:00,81.18,81.18,81.14,81.15,113556.0,55.6926,55.6926,55.6651,55.672,113556.0
2017-04-27 15:00:00,81.16,81.17,81.09,81.12,87000.0,55.6788,55.6857,55.6308,55.6514,87000.0
2017-04-27 15:05:00,81.11,81.12,81.09,81.11,102423.0,55.6445,55.6514,55.6308,55.6445,102423.0
2017-04-27 15:10:00,81.11,81.13,81.09,81.13,69449.0,55.6445,55.6583,55.6308,55.6583,69449.0
2017-04-27 15:15:00,81.12,81.15,81.1,81.14,113518.0,55.6514,55.672,55.6377,55.6651,113518.0
2017-04-27 15:20:00,81.15,81.18,81.14,81.17,179870.0,55.672,55.6926,55.6651,55.6857,179870.0
2017-04-27 15:25:00,81.18,81.18,81.12,81.15,110483.0,55.6926,55.6926,55.6514,55.672,110483.0
2017-04-27 15:30:00,81.15,81.22,81.15,81.18,144837.0,55.672,55.72,55.672,55.6926,144837.0
2017-04-27 15:35:00,81.17,81.19,81.14,81.18,121428.0,55.6857,55.6994,55.6651,55.6926,121428.0
2017-04-27 15:40:00,81.18,81.24,81.17,81.23,195137.0,55.6926,55.7337,55.6857,55.7269,195137.0
2017-04-27 15:45:00,81.23,81.23,81.15,81.18,159400.0,55.7269,55.7269,55.672,55.6926,159400.0
2017-04-27 15:50:00,81.18,81.3,81.17,81.3,244368.0,55.6926,55.7749,55.6857,55.7749,244368.0
2017-04-27 15:55:00,81.29,81.3,81.14,81.28,634441.0,55.768,55.7749,55.6651,55.7612,634441.0
2017-04-28 09:30:00,82.46,82.49,82.0,82.0,485700.0,56.5707,56.5913,56.2551,56.2551,485700.0
2017-04-28 09:35:00,82.0,82.26,81.98,82.02,246583.0,56.2551,56.4335,56.2414,56.2688,246583.0
2017-04-28 09:40:00,82.03,82.2,81.99,82.04,262218.0,56.2757,56.3923,56.2483,56.2826,262218.0
2017-04-28 09:45:00,82.03,82.1,81.92,82.0,295176.0,56.2757,56.3237,56.2002,56.2551,295176.0
2017-04-28 09:50:00,82.01,82.1,81.98,82.09,130744.0,56.262,56.3237,56.2414,56.3169,130744.0
2017-04-28 09:55:00,82.09,82.24,82.04,82.2,157121.0,56.3169,56.4198,56.2826,56.3923,157121.0
2017-04-28 10:00:00,82.2,82.21,82.03,82.06,218872.0,56.3923,56.3992,56.2757,56.2963,218872.0
2017-04-28 10:05:00,82.06,82.13,81.92,82.01,151837.0,56.2963,56.3443,56.2002,56.262,151837.0
2017-04-28 10:10:00,82.01,82.02,81.83,81.94,165535.0,56.262,56.2688,56.1385,56.214,165535.0
2017-04-28 10:15:00,81.94,81.99,81.93,81.95,75938.0,56.214,56.2483,56.2071,56.2208,75938.0
2017-04-28 10:20:00,81.95,81.97,81.9,81.97,99417.0,56.2208,56.2345,56.1865,56.2345,99417.0
2017-04-28 10:25:00,81.98,82.01,81.94,82.0,95588.0,56.2414,56.262,56.214,56.2551,95588.0
2017-04-28 10:30:00,82.0,82.06,81.94,82.04,141121.0,56.2551,56.2963,56.214,56.2826,141121.0
2017-04-28 10:35:00,82.04,82.12,82.02,82.1,104800.0,56.2826,56.3374,56.2688,56.3237,104800.0
2017-04-28 10:40:00,82.09,82.14,82.04,82.08,96114.0,56.3169,56.3512,56.2826,56.31,96114.0
2017-04-28 10:45:00,82.08,82.1,82.04,82.06,96849.0,56.31,56.3237,56.2826,56.2963,96849.0
2017-04-28 10:50:00,82.07,82.1,82.0,82.04,110057.0,56.3031,56.3237,56.2551,56.2826,110057.0
2017-04-28 10:55:00,82.05,82.09,82.02,82.03,54748.0,56.2894,56.3169,56.2688,56.2757,54748.0
2017-04-28 11:00:00,82.03,82.04,81.95,82.03,115509.0,56.2757,56.2826,56.2208,56.2757,115509.0
2017-04-28 11:05:00,82.02,82.08,82.01,82.04,100064.0,56.2688,56.31,56.262,56.2826,100064.0
2017-04-28 11:10:00,82.04,82.07,81.93,81.94,70958.0,56.2826,56.3031,56.2071,56.214,70958.0
2017-04-28 11:15:00,81.94,82.02,81.86,82.0,79113.0,56.214,56.2688,56.1591,56.2551,79113.0
2017-04-28 11:20:00,82.01,82.02,81.94,81.95,80848.0,56.262,56.2688,56.214,56.2208,80848.0
2017-04-28 11:25:00,81.95,82.01,81.92,81.97,70455.0,56.2208,56.262,56.2002,56.2345,70455.0
2017-04-28 11:30:00,81.97,82.0,81.88,81.88,103260.0,56.2345,56.2551,56.1728,56.1728,103260.0
2017-04-28 11:35:00,81.88,81.92,81.85,81.89,73497.0,56.1728,56.2002,56.1522,56.1797,73497.0
2017-04-28 11:40:00,81.89,81.94,81.86,81.89,94733.0,56.1797,56.214,56.1591,56.1797,94733.0
2017-04-28 11:45:00,81.88,81.88,81.78,81.8,111818.0,56.1728,56.1728,56.1042,56.1179,111818.0
2017-04-28 11:50:00,81.8,81.8,81.65,81.7,116053.0,56.1179,56.1179,56.015,56.0493,116053.0
2017-04-28 11:55:00,81.7,81.79,81.7,81.77,66575.0,56.0493,56.111,56.0493,56.0973,66575.0
2017-04-28 12:00:00,81.78,81.82,81.75,81.81,83528.0,56.1042,56.1316,56.0836,56.1248,83528.0
2017-04-28 12:05:00,81.81,81.88,81.79,81.86,52329.0,56.1248,56.1728,56.111,56.1591,52329.0
2017-04-28 12:10:00,81.87,81.87,81.77,81.78,58911.0,56.1659,56.1659,56.0973,56.1042,58911.0
2017-04-28 12:15:00,81.76,81.8,81.76,81.77,84125.0,56.0905,56.1179,56.0905,56.0973,84125.0
2017-04-28 12:20:00,81.77,81.8,81.76,81.79,44698.0,56.0973,56.1179,56.0905,56.111,44698.0
2017-04-28 12:25:00,81.79,81.79,81.75,81.76,68382.0,56.111,56.111,56.0836,56.0905,68382.0
2017-04-28 12:30:00,81.77,81.77,81.69,81.72,75818.0,56.0973,56.0973,56.0424,56.063,75818.0
2017-04-28 12:35:00,81.72,81.77,81.65,81.74,110501.0,56.063,56.0973,56.015,56.0767,110501.0
2017-04-28 12:40:00,81.74,81.77,81.69,81.71,56353.0,56.0767,56.0973,56.0424,56.0562,56353.0
2017-04-28 12:45:00,81.71,81.74,81.69,81.74,48312.0,56.0562,56.0767,56.0424,56.0767,48312.0
2017-04-28 12:50:00,81.74,81.81,81.72,81.8,43562.0,56.0767,56.1248,56.063,56.1179,43562.0
2017-04-28 12:55:00,81.8,81.81,81.77,81.79,67930.0,56.1179,56.1248,56.0973,56.111,67930.0
2017-04-28 13:00:00,81.8,81.81,81.75,81.8,46071.0,56.1179,56.1248,56.0836,56.1179,46071.0
2017-04-28 13:05:00,81.8,81.81,81.77,81.8,51569.0,56.1179,56.1248,56.0973,56.1179,51569.0
2017-04-28 13:10:00,81.8,81.81,81.78,81.79,49034.0,56.1179,56.1248,56.1042,56.111,49034.0
2017-04-28 13:15:00,81.8,81.81,81.72,81.73,77825.0,56.1179,56.1248,56.063,56.0699,77825.0
2017-04-28 13:20:00,81.73,81.8,81.73,81.8,40203.0,56.0699,56.1179,56.0699,56.1179,40203.0
2017-04-28 13:25:00,81.8,81.8,81.76,81.78,40127.0,56.1179,56.1179,56.0905,56.1042,40127.0
2017-04-28 13:30:00,81.78,81.82,81.76,81.76,37316.0,56.1042,56.1316,56.0905,56.0905,37316.0
2017-04-28 13:35:00,81.76,81.8,81.74,81.75,43614.0,56.0905,56.1179,56.0767,56.0836,43614.0
2017-04-28 13:40:00,81.75,81.75,81.66,81.67,45204.0,56.0836,56.0836,56.0219,56.0287,45204.0
2017-04-28 13:45:00,81.67,81.78,81.67,81.78,58424.0,56.0287,56.1042,56.0287,56.1042,58424.0
2017-04-28 13:50:00,81.77,81.84,81.77,81.82,46122.0,56.0973,56.1453,56.0973,56.1316,46122.0
2017-04-28 13:55:00,81.81,81.9,81.8,81.87,68984.0,56.1248,56.1865,56.1179,56.1659,68984.0
2017-04-28 14:00:00,81.86,81.94,81.85,81.92,61611.0,56.1591,56.214,56.1522,56.2002,61611.0
2017-04-28 14:05:00,81.92,81.92,81.84,81.84,70233.0,56.2002,56.2002,56.1453,56.1453,70233.0
2017-04-28 14:10:00,81.84,81.89,81.84,81.87,49633.0,56.1453,56.1797,56.1453,56.1659,49633.0
2017-04-28 14:15:00,81.87,81.91,81.86,81.88,70800.0,56.1659,56.1934,56.1591,56.1728,70800.0
2017-04-28 14:20:00,81.89,81.91,81.86,81.9,62033.0,56.1797,56.1934,56.1591,56.1865,62033.0
2017-04-28 14:25:00,81.9,81.93,81.89,81.9,90804.0,56.1865,56.2071,56.1797,56.1865,90804.0
2017-04-28 14:30:00,81.9,81.9,81.83,81.84,61978.0,56.1865,56.1865,56.1385,56.1453,61978.0
2017-04-28 14:35:00,81.84,81.89,81.84,81.86,66098.0,56.1453,56.1797,56.1453,56.1591,66098.0
2017-04-28 14:40:00,81.86,81.87,81.83,81.84,59168.0,56.1591,56.1659,56.1385,56.1453,59168.0
2017-04-28 14:45:00,81.84,81.93,81.84,81.91,63663.0,56.1453,56.2071,56.1453,56.1934,63663.0
2017-04-28 14:50:00,81.91,81.97,81.89,81.89,113238.0,56.1934,56.2345,56.1797,56.1797,113238.0
2017-04-28 14:55:00,81.9,81.9,81.86,81.89,65467.0,56.1865,56.1865,56.1591,56.1797,65467.0
2017-04-28 15:00:00,81.89,81.91,81.85,81.91,93243.0,56.1797,56.1934,56.1522,56.1934,93243.0
2017-04-28 15:05:00,81.91,81.98,81.9,81.97,76391.0,56.1934,56.2414,56.1865,56.2345,76391.0
2017-04-28 15:10:00,81.96,81.98,81.84,81.87,83395.0,56.2277,56.2414,56.1453,56.1659,83395.0
2017-04-28 15:15:00,81.87,81.9,81.85,81.89,52409.0,56.1659,56.1865,56.1522,56.1797,52409.0
2017-04-28 15:20:00,81.89,81.89,81.79,81.85,113690.0,56.1797,56.1797,56.111,56.1522,113690.0
2017-04-28 15:25:00,81.84,81.86,81.79,81.84,92297.0,56.1453,56.1591,56.111,56.1453,92297.0
2017-04-28 15:30:00,81.84,81.84,81.75,81.8,103147.0,56.1453,56.1453,56.0836,56.1179,103147.0
2017-04-28 15:35:00,81.8,81.81,81.77,81.78,120842.0,56.1179,56.1248,56.0973,56.1042,120842.0
2017-04-28 15:40:00,81.78,81.78,81.69,81.69,164591.0,56.1042,56.1042,56.0424,56.0424,164591.0
2017-04-28 15:45:00,81.69,81.7,81.56,81.67,327890.0,56.0424,56.0493,55.9533,56.0287,327890.0
2017-04-28 15:50:00,81.66,81.68,81.57,81.59,284496.0,56.0219,56.0356,55.9601,55.9738,284496.0
2017-04-28 15:55:00,81.6,81.72,81.59,81.63,624954.0,55.9807,56.063,55.9738,56.0013,624954.0
2017-05-01 09:30:00,81.51,81.59,81.5,81.53,290377.0,55.919,55.9738,55.9121,55.9327,290377.0
2017-05-01 09:35:00,81.53,81.59,81.48,81.57,130890.0,55.9327,55.9738,55.8984,55.9601,130890.0
2017-05-01 09:40:00,81.58,81.77,81.58,81.77,138269.0,55.967,56.0973,55.967,56.0973,138269.0
2017-05-01 09:45:00,81.76,81.78,81.67,81.68,60935.0,56.0905,56.1042,56.0287,56.0356,60935.0
2017-05-01 09:50:00,81.68,81.77,81.66,81.76,69387.0,56.0356,56.0973,56.0219,56.0905,69387.0
2017-05-01 09:55:00,81.76,81.78,81.69,81.71,58066.0,56.0905,56.1042,56.0424,56.0562,58066.0
2017-05-01 10:00:00,81.7,81.7,81.6,81.62,56322.0,56.0493,56.0493,55.9807,55.9944,56322.0
2017-05-01 10:05:00,81.62,81.63,81.58,81.58,39222.0,55.9944,56.0013,55.967,55.967,39222.0
2017-05-01 10:10:00,81.59,81.63,81.54,81.54,68205.0,55.9738,56.0013,55.9395,55.9395,68205.0
2017-05-01 10:15:00,81.55,81.58,81.51,81.52,56096.0,55.9464,55.967,55.919,55.9258,56096.0
2017-05-01 10:20:00,81.52,81.55,81.5,81.52,39169.0,55.9258,55.9464,55.9121,55.9258,39169.0
2017-05-01 10:25:00,81.53,81.61,81.48,81.57,84029.0,55.9327,55.9876,55.8984,55.9601,84029.0
2017-05-01 10:30:00,81.58,81.59,81.49,81.59,37715.0,55.967,55.9738,55.9052,55.9738,37715.0
2017-05-01 10:35:00,81.58,81.64,81.56,81.64,69990.0,55.967,56.0081,55.9533,56.0081,69990.0
2017-05-01 10:40:00,81.64,81.7,81.63,81.69,86285.0,56.0081,56.0493,56.0013,56.0424,86285.0
2017-05-01 10:45:00,81.7,81.83,81.67,81.82,109305.0,56.0493,56.1385,56.0287,56.1316,109305.0
2017-05-01 10:50:00,81.81,81.81,81.7,81.7,60391.0,56.1248,56.1248,56.0493,56.0493,60391.0
2017-05-01 10:55:00,81.71,81.73,81.66,81.72,79405.0,56.0562,56.0699,56.0219,56.063,79405.0
2017-05-01 11:00:00,81.72,81.81,81.69,81.81,111112.0,56.063,56.1248,56.0424,56.1248,111112.0
2017-05-01 11:05:00,81.8,81.82,81.75,81.8,104623.0,56.1179,56.1316,56.0836,56.1179,104623.0
2017-05-01 11:10:00,81.8,81.83,81.79,81.79,47051.0,56.1179,56.1385,56.111,56.111,47051.0
2017-05-01 11:15:00,81.79,81.8,81.74,81.76,45675.0,56.111,56.1179,56.0767,56.0905,45675.0
2017-05-01 11:20:00,81.77,81.77,81.73,81.77,56427.0,56.0973,56.0973,56.0699,56.0973,56427.0
2017-05-01 11:25:00,81.76,81.85,81.71,81.83,88375.0,56.0905,56.1522,56.0562,56.1385,88375.0
2017-05-01 11:30:00,81.82,81.91,81.81,81.85,90266.0,56.1316,56.1934,56.1248,56.1522,90266.0
2017-05-01 11:35:00,81.86,81.92,81.85,81.92,55182.0,56.1591,56.2002,56.1522,56.2002,55182.0
2017-05-01 11:40:00,81.92,81.94,81.87,81.92,51326.0,56.2002,56.214,56.1659,56.2002,51326.0
2017-05-01 11:45:00,81.92,82.09,81.89,82.04,212547.0,56.2002,56.3169,56.1797,56.2826,212547.0
2017-05-01 11:50:00,82.04,82.1,82.03,82.05,101804.0,56.2826,56.3237,56.2757,56.2894,101804.0
2017-05-01 11:55:00,82.05,82.14,82.05,82.12,92191.0,56.2894,56.3512,56.2894,56.3374,92191.0
2017-05-01 12:00:00,82.13,82.13,81.98,82.01,92679.0,56.3443,56.3443,56.2414,56.262,92679.0
2017-05-01 12:05:00,82.01,82.05,81.98,82.01,121481.0,56.262,56.2894,56.2414,56.262,121481.0
2017-05-01 12:10:00,82.01,82.03,81.96,81.96,61296.0,56.262,56.2757,56.2277,56.2277,61296.0
2017-05-01 12:15:00,81.97,82.03,81.92,82.01,69642.0,56.2345,56.2757,56.2002,56.262,69642.0
2017-05-01 12:20:00,82.02,82.03,81.99,82.0,54528.0,56.2688,56.2757,56.2483,56.2551,54528.0
2017-05-01 12:25:00,82.0,82.05,81.99,82.04,64348.0,56.2551,56.2894,56.2483,56.2826,64348.0
2017-05-01 12:30:00,82.04,82.07,81.99,82.02,65652.0,56.2826,56.3031,56.2483,56.2688,65652.0
2017-05-01 12:35:00,82.03,82.05,81.99,82.02,56623.0,56.2757,56.2894,56.2483,56.2688,56623.0
2017-05-01 12:40:00,82.03,82.05,82.01,82.04,68640.0,56.2757,56.2894,56.262,56.2826,68640.0
2017-05-01 12:45:00,82.04,82.05,82.02,82.03,85324.0,56.2826,56.2894,56.2688,56.2757,85324.0
2017-05-01 12:50:00,82.04,82.04,81.89,81.95,112355.0,56.2826,56.2826,56.1797,56.2208,112355.0
2017-05-01 12:55:00,81.95,81.95,81.86,81.88,56009.0,56.2208,56.2208,56.1591,56.1728,56009.0
2017-05-01 13:00:00,81.87,81.87,81.8,81.83,61345.0,56.1659,56.1659,56.1179,56.1385,61345.0
2017-05-01 13:05:00,81.83,81.9,81.82,81.83,46232.0,56.1385,56.1865,56.1316,56.1385,46232.0
2017-05-01 13:10:00,81.83,81.84,81.79,81.83,69352.0,56.1385,56.1453,56.111,56.1385,69352.0
2017-05-01 13:15:00,81.84,81.91,81.8,81.8,46125.0,56.1453,56.1934,56.1179,56.1179,46125.0
2017-05-01 13:20:00,81.8,81.83,81.8,81.82,39416.0,56.1179,56.1385,56.1179,56.1316,39416.0
2017-05-01 13:25:00,81.81,81.84,81.81,81.82,47733.0,56.1248,56.1453,56.1248,56.1316,47733.0
2017-05-01 13:30:00,81.82,81.89,81.81,81.88,71351.0,56.1316,56.1797,56.1248,56.1728,71351.0
2017-05-01 13:35:00,81.88,81.9,81.87,81.88,46394.0,56.1728,56.1865,56.1659,56.1728,46394.0
2017-05-01 13:40:00,81.88,81.89,81.84,81.84,39266.0,56.1728,56.1797,56.1453,56.1453,39266.0
2017-05-01 13:45:00,81.85,81.89,81.84,81.89,43956.0,56.1522,56.1797,56.1453,56.1797,43956.0
2017-05-01 13:50:00,81.89,81.95,81.86,81.95,68510.0,56.1797,56.2208,56.1591,56.2208,68510.0
2017-05-01 13:55:00,81.95,82.04,81.94,82.04,126586.0,56.2208,56.2826,56.214,56.2826,126586.0
2017-05-01 14:00:00,82.04,82.15,81.95,81.95,148723.0,56.2826,56.358,56.2208,56.2208,148723.0
2017-05-01 14:05:00,81.96,81.97,81.87,81.9,106058.0,56.2277,56.2345,56.1659,56.1865,106058.0
2017-05-01 14:10:00,81.91,81.99,81.9,81.97,98351.0,56.1934,56.2483,56.1865,56.2345,98351.0
2017-05-01 14:15:00,81.97,81.98,81.9,81.97,119535.0,56.2345,56.2414,56.1865,56.2345,119535.0
2017-05-01 14:20:00,81.97,81.99,81.94,81.98,48855.0,56.2345,56.2483,56.214,56.2414,48855.0
2017-05-01 14:25:00,81.98,82.02,81.97,81.99,42008.0,56.2414,56.2688,56.2345,56.2483,42008.0
2017-05-01 14:30:00,81.98,81.99,81.96,81.98,42587.0,56.2414,56.2483,56.2277,56.2414,42587.0
2017-05-01 14:35:00,81.97,81.98,81.9,81.91,51221.0,56.2345,56.2414,56.1865,56.1934,51221.0
2017-05-01 14:40:00,81.92,81.98,81.91,81.91,35526.0,56.2002,56.2414,56.1934,56.1934,35526.0
2017-05-01 14:45:00,81.91,81.95,81.9,81.92,39808.0,56.1934,56.2208,56.1865,56.2002,39808.0
2017-05-01 14:50:00,81.92,81.97,81.92,81.92,56094.0,56.2002,56.2345,56.2002,56.2002,56094.0
2017-05-01 14:55:00,81.92,81.98,81.91,81.98,96472.0,56.2002,56.2414,56.1934,56.2414,96472.0
2017-05-01 15:00:00,81.98,82.06,81.97,82.03,73194.0,56.2414,56.2963,56.2345,56.2757,73194.0
2017-05-01 15:05:00,82.03,82.07,82.0,82.04,64760.0,56.2757,56.3031,56.2551,56.2826,64760.0
2017-05-01 15:10:00,82.04,82.1,82.03,82.09,77575.0,56.2826,56.3237,56.2757,56.3169,77575.0
2017-05-01 15:15:00,82.1,82.12,82.07,82.11,75692.0,56.3237,56.3374,56.3031,56.3306,75692.0
2017-05-01 15:20:00,82.12,82.12,82.09,82.11,66769.0,56.3374,56.3374,56.3169,56.3306,66769.0
2017-05-01 15:25:00,82.11,82.11,82.07,82.11,64539.0,56.3306,56.3306,56.3031,56.3306,64539.0
2017-05-01 15:30:00,82.11,82.17,82.1,82.15,105088.0,56.3306,56.3717,56.3237,56.358,105088.0
2017-05-01 15:35:00,82.16,82.2,82.14,82.15,128229.0,56.3649,56.3923,56.3512,56.358,128229.0
2017-05-01 15:40:00,82.15,82.18,82.13,82.14,107474.0,56.358,56.3786,56.3443,56.3512,107474.0
2017-05-01 15:45:00,82.14,82.19,82.13,82.15,141442.0,56.3512,56.3855,56.3443,56.358,141442.0
2017-05-01 15:50:00,82.16,82.18,82.15,82.16,252207.0,56.3649,56.3786,56.358,56.3649,252207.0
2017-05-01 15:55:00,82.16,82.21,82.1,82.15,758935.0,56.3649,56.3992,56.3237,56.358,758935.0
2017-05-02 09:30:00,82.2,82.2,81.97,82.14,229615.0,56.3923,56.3923,56.2345,56.3512,229615.0
2017-05-02 09:35:00,82.13,82.2,82.05,82.19,118514.0,56.3443,56.3923,56.2894,56.3855,118514.0
2017-05-02 09:40:00,82.19,82.25,82.07,82.23,157785.0,56.3855,56.4266,56.3031,56.4129,157785.0
2017-05-02 09:45:00,82.25,82.29,82.06,82.2,132173.0,56.4266,56.4541,56.2963,56.3923,132173.0
2017-05-02 09:50:00,82.19,82.22,82.13,82.16,96931.0,56.3855,56.406,56.3443,56.3649,96931.0
2017-05-02 09:55:00,82.16,82.26,82.13,82.13,138716.0,56.3649,56.4335,56.3443,56.3443,138716.0
2017-05-02 10:00:00,82.13,82.44,82.13,82.41,216322.0,56.3443,56.557,56.3443,56.5364,216322.0
2017-05-02 10:05:00,82.42,82.5,82.35,82.42,153083.0,56.5433,56.5981,56.4952,56.5433,153083.0
2017-05-02 10:10:00,82.42,82.51,82.41,82.47,121246.0,56.5433,56.605,56.5364,56.5776,121246.0
2017-05-02 10:15:00,82.46,82.52,82.37,82.51,134162.0,56.5707,56.6119,56.5089,56.605,134162.0
2017-05-02 10:20:00,82.51,82.53,82.43,82.45,71305.0,56.605,56.6187,56.5501,56.5638,71305.0
2017-05-02 10:25:00,82.44,82.56,82.41,82.45,117988.0,56.557,56.6393,56.5364,56.5638,117988.0
2017-05-02 10:30:00,82.46,82.53,82.42,82.42,87795.0,56.5707,56.6187,56.5433,56.5433,87795.0
2017-05-02 10:35:00,82.42,82.53,82.38,82.51,84519.0,56.5433,56.6187,56.5158,56.605,84519.0
2017-05-02 10:40:00,82.51,82.57,82.48,82.56,77462.0,56.605,56.6462,56.5844,56.6393,77462.0
2017-05-02 10:45:00,82.57,82.59,82.54,82.56,56114.0,56.6462,56.6599,56.6256,56.6393,56114.0
2017-05-02 10:50:00,82.56,82.57,82.47,82.57,66354.0,56.6393,56.6462,56.5776,56.6462,66354.0
2017-05-02 10:55:00,82.57,82.58,82.47,82.49,57047.0,56.6462,56.653,56.5776,56.5913,57047.0
2017-05-02 11:00:00,82.49,82.55,82.49,82.52,70317.0,56.5913,56.6324,56.5913,56.6119,70317.0
2017-05-02 11:05:00,82.53,82.56,82.49,82.55,68856.0,56.6187,56.6393,56.5913,56.6324,68856.0
2017-05-02 11:10:00,82.55,82.55,82.49,82.49,76003.0,56.6324,56.6324,56.5913,56.5913,76003.0
2017-05-02 11:15:00,82.49,82.5,82.37,82.4,88555.0,56.5913,56.5981,56.5089,56.5295,88555.0
2017-05-02 11:20:00,82.4,82.44,82.29,82.41,97923.0,56.5295,56.557,56.4541,56.5364,97923.0
2017-05-02 11:25:00,82.41,82.45,82.36,82.45,99708.0,56.5364,56.5638,56.5021,56.5638,99708.0
2017-05-02 11:30:00,82.44,82.45,82.38,82.39,51560.0,56.557,56.5638,56.5158,56.5227,51560.0
2017-05-02 11:35:00,82.4,82.41,82.37,82.38,90185.0,56.5295,56.5364,56.5089,56.5158,90185.0
2017-05-02 11:40:00,82.38,82.4,82.36,82.37,53068.0,56.5158,56.5295,56.5021,56.5089,53068.0
2017-05-02 11:45:00,82.36,82.37,82.29,82.34,46932.0,56.5021,56.5089,56.4541,56.4884,46932.0
2017-05-02 11:50:00,82.34,82.35,82.3,82.31,41331.0,56.4884,56.4952,56.4609,56.4678,41331.0
2017-05-02 11:55:00,82.3,82.36,82.3,82.35,100064.0,56.4609,56.5021,56.4609,56.4952,100064.0
2017-05-02 12:00:00,82.35,82.43,82.34,82.37,99353.0,56.4952,56.5501,56.4884,56.5089,99353.0
2017-05-02 12:05:00,82.36,82.4,82.35,82.4,79206.0,56.5021,56.5295,56.4952,56.5295,79206.0
2017-05-02 12:10:00,82.4,82.4,82.34,82.36,73529.0,56.5295,56.5295,56.4884,56.5021,73529.0
2017-05-02 12:15:00,82.36,82.37,82.27,82.27,83162.0,56.5021,56.5089,56.4403,56.4403,83162.0
2017-05-02 12:20:00,82.28,82.41,82.27,82.4,41552.0,56.4472,56.5364,56.4403,56.5295,41552.0
2017-05-02 12:25:00,82.4,82.43,82.37,82.37,51275.0,56.5295,56.5501,56.5089,56.5089,51275.0
2017-05-02 12:30:00,82.37,82.4,82.35,82.36,37587.0,56.5089,56.5295,56.4952,56.5021,37587.0
2017-05-02 12:35:00,82.37,82.41,82.36,82.4,45529.0,56.5089,56.5364,56.5021,56.5295,45529.0
2017-05-02 12:40:00,82.41,82.43,82.4,82.41,53786.0,56.5364,56.5501,56.5295,56.5364,53786.0
2017-05-02 12:45:00,82.4,82.41,82.32,82.33,81103.0,56.5295,56.5364,56.4746,56.4815,81103.0
2017-05-02 12:50:00,82.32,82.36,82.31,82.34,123409.0,56.4746,56.5021,56.4678,56.4884,123409.0
2017-05-02 12:55:00,82.33,82.34,82.3,82.34,28658.0,56.4815,56.4884,56.4609,56.4884,28658.0
2017-05-02 13:00:00,82.34,82.35,82.32,82.32,43525.0,56.4884,56.4952,56.4746,56.4746,43525.0
2017-05-02 13:05:00,82.33,82.34,82.31,82.32,35872.0,56.4815,56.4884,56.4678,56.4746,35872.0
2017-05-02 13:10:00,82.31,82.36,82.31,82.34,48985.0,56.4678,56.5021,56.4678,56.4884,48985.0
2017-05-02 13:15:00,82.34,82.39,82.33,82.39,51889.0,56.4884,56.5227,56.4815,56.5227,51889.0
2017-05-02 13:20:00,82.38,82.4,82.33,82.36,25099.0,56.5158,56.5295,56.4815,56.5021,25099.0
2017-05-02 13:25:00,82.35,82.38,82.34,82.34,25348.0,56.4952,56.5158,56.4884,56.4884,25348.0
2017-05-02 13:30:00,82.34,82.36,82.33,82.33,33019.0,56.4884,56.5021,56.4815,56.4815,33019.0
2017-05-02 13:35:00,82.32,82.36,82.31,82.35,40795.0,56.4746,56.5021,56.4678,56.4952,40795.0
2017-05-02 13:40:00,82.36,82.36,82.34,82.36,23071.0,56.5021,56.5021,56.4884,56.5021,23071.0
2017-05-02 13:45:00,82.36,82.36,82.28,82.31,65235.0,56.5021,56.5021,56.4472,56.4678,65235.0
2017-05-02 13:50:00,82.31,82.32,82.21,82.26,108626.0,56.4678,56.4746,56.3992,56.4335,108626.0
2017-05-02 13:55:00,82.26,82.3,82.25,82.3,40529.0,56.4335,56.4609,56.4266,56.4609,40529.0
2017-05-02 14:00:00,82.29,82.34,82.26,82.34,84102.0,56.4541,56.4884,56.4335,56.4884,84102.0
2017-05-02 14:05:00,82.34,82.35,82.22,82.23,106197.0,56.4884,56.4952,56.406,56.4129,106197.0
2017-05-02 14:10:00,82.23,82.31,82.23,82.23,90156.0,56.4129,56.4678,56.4129,56.4129,90156.0
2017-05-02 14:15:00,82.23,82.25,82.17,82.18,83090.0,56.4129,56.4266,56.3717,56.3786,83090.0
2017-05-02 14:20:00,82.18,82.18,82.11,82.15,66019.0,56.3786,56.3786,56.3306,56.358,66019.0
2017-05-02 14:25:00,82.14,82.15,82.04,82.05,79088.0,56.3512,56.358,56.2826,56.2894,79088.0
2017-05-02 14:30:00,82.04,82.07,82.01,82.04,79512.0,56.2826,56.3031,56.262,56.2826,79512.0
2017-05-02 14:35:00,82.04,82.06,81.99,82.0,109703.0,56.2826,56.2963,56.2483,56.2551,109703.0
2017-05-02 14:40:00,81.99,82.04,81.99,82.04,54159.0,56.2483,56.2826,56.2483,56.2826,54159.0
2017-05-02 14:45:00,82.04,82.04,81.99,81.99,82003.0,56.2826,56.2826,56.2483,56.2483,82003.0
2017-05-02 14:50:00,81.99,82.0,81.91,81.92,96522.0,56.2483,56.2551,56.1934,56.2002,96522.0
2017-05-02 14:55:00,81.92,81.99,81.92,81.99,107638.0,56.2002,56.2483,56.2002,56.2483,107638.0
2017-05-02 15:00:00,81.99,82.0,81.94,81.94,96636.0,56.2483,56.2551,56.214,56.214,96636.0
2017-05-02 15:05:00,81.95,81.97,81.91,81.94,70055.0,56.2208,56.2345,56.1934,56.214,70055.0
2017-05-02 15:10:00,81.95,81.97,81.92,81.95,101354.0,56.2208,56.2345,56.2002,56.2208,101354.0
2017-05-02 15:15:00,81.95,81.99,81.91,81.98,78795.0,56.2208,56.2483,56.1934,56.2414,78795.0
2017-05-02 15:20:00,81.98,82.0,81.94,81.97,75311.0,56.2414,56.2551,56.214,56.2345,75311.0
2017-05-02 15:25:00,81.97,81.99,81.92,81.92,81942.0,56.2345,56.2483,56.2002,56.2002,81942.0
2017-05-02 15:30:00,81.92,81.99,81.9,81.95,132683.0,56.2002,56.2483,56.1865,56.2208,132683.0
2017-05-02 15:35:00,81.94,82.06,81.92,82.04,154339.0,56.214,56.2963,56.2002,56.2826,154339.0
2017-05-02 15:40:00,82.04,82.05,81.96,81.98,159795.0,56.2826,56.2894,56.2277,56.2414,159795.0
2017-05-02 15:45:00,81.97,81.98,81.9,81.95,172009.0,56.2345,56.2414,56.1865,56.2208,172009.0
2017-05-02 15:50:00,81.96,81.99,81.9,81.9,196599.0,56.2277,56.2483,56.1865,56.1865,196599.0
2017-05-02 15:55:00,81.91,82.06,81.9,82.0,579201.0,56.1934,56.2963,56.1865,56.2551,579201.0
2017-05-03 09:30:00,81.97,82.07,81.91,82.07,228686.0,56.2345,56.3031,56.1934,56.3031,228686.0
2017-05-03 09:35:00,82.06,82.16,81.96,82.13,128463.0,56.2963,56.3649,56.2277,56.3443,128463.0
2017-05-03 09:40:00,82.14,82.21,82.05,82.19,88645.0,56.3512,56.3992,56.2894,56.3855,88645.0
2017-05-03 09:45:00,82.2,82.26,82.08,82.11,112099.0,56.3923,56.4335,56.31,56.3306,112099.0
2017-05-03 09:50:00,82.12,82.29,82.11,82.23,112920.0,56.3374,56.4541,56.3306,56.4129,112920.0
2017-05-03 09:55:00,82.22,82.33,82.16,82.33,78633.0,56.406,56.4815,56.3649,56.4815,78633.0
2017-05-03 10:00:00,82.34,82.41,82.31,82.35,86063.0,56.4884,56.5364,56.4678,56.4952,86063.0
2017-05-03 10:05:00,82.35,82.36,82.24,82.28,164681.0,56.4952,56.5021,56.4198,56.4472,164681.0
2017-05-03 10:10:00,82.28,82.37,82.22,82.37,91270.0,56.4472,56.5089,56.406,56.5089,91270.0
2017-05-03 10:15:00,82.37,82.4,82.28,82.36,153896.0,56.5089,56.5295,56.4472,56.5021,153896.0
2017-05-03 10:20:00,82.37,82.45,82.34,82.42,139689.0,56.5089,56.5638,56.4884,56.5433,139689.0
2017-05-03 10:25:00,82.42,82.49,82.37,82.48,84599.0,56.5433,56.5913,56.5089,56.5844,84599.0
2017-05-03 10:30:00,82.49,82.49,82.19,82.39,203416.0,56.5913,56.5913,56.3855,56.5227,203416.0
2017-05-03 10:35:00,82.38,82.52,82.38,82.42,133800.0,56.5158,56.6119,56.5158,56.5433,133800.0
2017-05-03 10:40:00,82.42,82.43,82.32,82.43,93024.0,56.5433,56.5501,56.4746,56.5501,93024.0
2017-05-03 10:45:00,82.42,82.44,82.29,82.38,186287.0,56.5433,56.557,56.4541,56.5158,186287.0
2017-05-03 10:50:00,82.38,82.38,82.22,82.28,106609.0,56.5158,56.5158,56.406,56.4472,106609.0
2017-05-03 10:55:00,82.27,82.38,82.27,82.36,76995.0,56.4403,56.5158,56.4403,56.5021,76995.0
2017-05-03 11:00:00,82.37,82.49,82.34,82.45,128060.0,56.5089,56.5913,56.4884,56.5638,128060.0
2017-05-03 11:05:00,82.45,82.55,82.41,82.55,159021.0,56.5638,56.6324,56.5364,56.6324,159021.0
2017-05-03 11:10:00,82.54,82.64,82.53,82.64,91937.0,56.6256,56.6942,56.6187,56.6942,91937.0
2017-05-03 11:15:00,82.64,82.71,82.63,82.65,132566.0,56.6942,56.7422,56.6873,56.701,132566.0
2017-05-03 11:20:00,82.65,82.74,82.65,82.71,113283.0,56.701,56.7628,56.701,56.7422,113283.0
2017-05-03 11:25:00,82.7,82.71,82.58,82.59,65333.0,56.7353,56.7422,56.653,56.6599,65333.0
2017-05-03 11:30:00,82.58,82.66,82.58,82.66,78867.0,56.653,56.7079,56.653,56.7079,78867.0
2017-05-03 11:35:00,82.67,82.7,82.65,82.69,74952.0,56.7148,56.7353,56.701,56.7285,74952.0
2017-05-03 11:40:00,82.69,82.69,82.63,82.63,48813.0,56.7285,56.7285,56.6873,56.6873,48813.0
2017-05-03 11:45:00,82.63,82.67,82.61,82.66,53428.0,56.6873,56.7148,56.6736,56.7079,53428.0
2017-05-03 11:50:00,82.66,82.67,82.63,82.66,53126.0,56.7079,56.7148,56.6873,56.7079,53126.0
2017-05-03 11:55:00,82.65,82.74,82.65,82.73,71640.0,56.701,56.7628,56.701,56.7559,71640.0
2017-05-03 12:00:00,82.73,82.77,82.72,82.76,125547.0,56.7559,56.7834,56.7491,56.7765,125547.0
2017-05-03 12:05:00,82.76,82.79,82.74,82.79,66611.0,56.7765,56.7971,56.7628,56.7971,66611.0
2017-05-03 12:10:00,82.79,82.79,82.71,82.71,36624.0,56.7971,56.7971,56.7422,56.7422,36624.0
2017-05-03 12:15:00,82.72,82.73,82.68,82.72,40349.0,56.7491,56.7559,56.7216,56.7491,40349.0
2017-05-03 12:20:00,82.72,82.72,82.64,82.65,31262.0,56.7491,56.7491,56.6942,56.701,31262.0
2017-05-03 12:25:00,82.65,82.68,82.64,82.66,42498.0,56.701,56.7216,56.6942,56.7079,42498.0
2017-05-03 12:30:00,82.65,82.67,82.6,82.61,38881.0,56.701,56.7148,56.6667,56.6736,38881.0
2017-05-03 12:35:00,82.61,82.62,82.57,82.58,30336.0,56.6736,56.6805,56.6462,56.653,30336.0
2017-05-03 12:40:00,82.58,82.65,82.58,82.6,44994.0,56.653,56.701,56.653,56.6667,44994.0
2017-05-03 12:45:00,82.6,82.6,82.56,82.59,35965.0,56.6667,56.6667,56.6393,56.6599,35965.0
2017-05-03 12:50:00,82.59,82.61,82.54,82.55,53283.0,56.6599,56.6736,56.6256,56.6324,53283.0
2017-05-03 12:55:00,82.54,82.56,82.51,82.52,43705.0,56.6256,56.6393,56.605,56.6119,43705.0
2017-05-03 13:00:00,82.52,82.59,82.5,82.57,57889.0,56.6119,56.6599,56.5981,56.6462,57889.0
2017-05-03 13:05:00,82.58,82.61,82.54,82.59,58380.0,56.653,56.6736,56.6256,56.6599,58380.0
2017-05-03 13:10:00,82.59,82.59,82.57,82.58,69704.0,56.6599,56.6599,56.6462,56.653,69704.0
2017-05-03 13:15:00,82.58,82.59,82.54,82.58,59472.0,56.653,56.6599,56.6256,56.653,59472.0
2017-05-03 13:20:00,82.59,82.64,82.58,82.64,48168.0,56.6599,56.6942,56.653,56.6942,48168.0
2017-05-03 13:25:00,82.64,82.64,82.56,82.58,52022.0,56.6942,56.6942,56.6393,56.653,52022.0
2017-05-03 13:30:00,82.58,82.64,82.57,82.6,54740.0,56.653,56.6942,56.6462,56.6667,54740.0
2017-05-03 13:35:00,82.6,82.61,82.58,82.59,39811.0,56.6667,56.6736,56.653,56.6599,39811.0
2017-05-03 13:40:00,82.59,82.62,82.57,82.62,62816.0,56.6599,56.6805,56.6462,56.6805,62816.0
2017-05-03 13:45:00,82.62,82.63,82.6,82.62,64745.0,56.6805,56.6873,56.6667,56.6805,64745.0
2017-05-03 13:50:00,82.63,82.63,82.58,82.59,40893.0,56.6873,56.6873,56.653,56.6599,40893.0
2017-05-03 13:55:00,82.59,82.62,82.53,82.62,50887.0,56.6599,56.6805,56.6187,56.6805,50887.0
2017-05-03 14:00:00,82.63,82.68,82.61,82.66,79694.0,56.6873,56.7216,56.6736,56.7079,79694.0
2017-05-03 14:05:00,82.65,82.73,82.65,82.69,110970.0,56.701,56.7559,56.701,56.7285,110970.0
2017-05-03 14:10:00,82.7,82.71,82.65,82.66,68570.0,56.7353,56.7422,56.701,56.7079,68570.0
2017-05-03 14:15:00,82.66,82.69,82.62,82.64,93447.0,56.7079,56.7285,56.6805,56.6942,93447.0
2017-05-03 14:20:00,82.63,82.71,82.63,82.7,54332.0,56.6873,56.7422,56.6873,56.7353,54332.0
2017-05-03 14:25:00,82.71,82.72,82.66,82.7,109527.0,56.7422,56.7491,56.7079,56.7353,109527.0
2017-05-03 14:30:00,82.7,82.74,82.69,82.73,83568.0,56.7353,56.7628,56.7285,56.7559,83568.0
2017-05-03 14:35:00,82.73,82.78,82.71,82.78,89062.0,56.7559,56.7902,56.7422,56.7902,89062.0
2017-05-03 14:40:00,82.78,82.85,82.77,82.85,102785.0,56.7902,56.8382,56.7834,56.8382,102785.0
2017-05-03 14:45:00,82.84,82.89,82.81,82.86,93327.0,56.8314,56.8657,56.8108,56.8451,93327.0
2017-05-03 14:50:00,82.86,82.97,82.85,82.93,131016.0,56.8451,56.9206,56.8382,56.8931,131016.0
2017-05-03 14:55:00,82.94,82.97,82.91,82.97,105551.0,56.9,56.9206,56.8794,56.9206,105551.0
2017-05-03 15:00:00,82.97,83.07,82.96,83.04,183364.0,56.9206,56.9892,56.9137,56.9686,183364.0
2017-05-03 15:05:00,83.04,83.04,82.95,82.98,111634.0,56.9686,56.9686,56.9069,56.9274,111634.0
2017-05-03 15:10:00,82.97,83.02,82.96,82.98,146038.0,56.9206,56.9549,56.9137,56.9274,146038.0
2017-05-03 15:15:00,82.98,82.99,82.84,82.87,149594.0,56.9274,56.9343,56.8314,56.852,149594.0
2017-05-03 15:20:00,82.88,82.93,82.87,82.89,83738.0,56.8588,56.8931,56.852,56.8657,83738.0
2017-05-03 15:25:00,82.89,82.89,82.8,82.88,119742.0,56.8657,56.8657,56.8039,56.8588,119742.0
2017-05-03 15:30:00,82.88,82.9,82.85,82.87,112770.0,56.8588,56.8725,56.8382,56.852,112770.0
2017-05-03 15:35:00,82.87,82.89,82.83,82.85,133799.0,56.852,56.8657,56.8245,56.8382,133799.0
2017-05-03 15:40:00,82.86,82.86,82.82,82.84,176666.0,56.8451,56.8451,56.8177,56.8314,176666.0
2017-05-03 15:45:00,82.84,82.91,82.84,82.86,251914.0,56.8314,56.8794,56.8314,56.8451,251914.0
2017-05-03 15:50:00,82.86,82.87,82.76,82.85,367081.0,56.8451,56.852,56.7765,56.8382,367081.0
2017-05-03 15:55:00,82.84,82.85,82.64,82.66,634674.0,56.8314,56.8382,56.6942,56.7079,634674.0
2017-05-04 09:30:00,82.29,82.36,82.01,82.02,244300.0,56.4541,56.5021,56.262,56.2688,244300.0
2017-05-04 09:35:00,82.01,82.04,81.9,81.97,344500.0,56.262,56.2826,56.1865,56.2345,344500.0
2017-05-04 09:40:00,81.96,82.06,81.92,81.99,395299.0,56.2277,56.2963,56.2002,56.2483,395299.0
2017-05-04 09:45:00,81.99,82.01,81.74,81.76,250460.0,56.2483,56.262,56.0767,56.0905,250460.0
2017-05-04 09:50:00,81.76,81.84,81.66,81.67,220847.0,56.0905,56.1453,56.0219,56.0287,220847.0
2017-05-04 09:55:00,81.66,81.68,81.55,81.66,314244.0,56.0219,56.0356,55.9464,56.0219,314244.0
2017-05-04 10:00:00,81.66,81.78,81.59,81.73,241976.0,56.0219,56.1042,55.9738,56.0699,241976.0
2017-05-04 10:05:00,81.73,81.83,81.7,81.82,238590.0,56.0699,56.1385,56.0493,56.1316,238590.0
2017-05-04 10:10:00,81.81,81.97,81.73,81.93,274064.0,56.1248,56.2345,56.0699,56.2071,274064.0
2017-05-04 10:15:00,81.93,81.93,81.81,81.91,194565.0,56.2071,56.2071,56.1248,56.1934,194565.0
2017-05-04 10:20:00,81.91,81.96,81.85,81.87,142850.0,56.1934,56.2277,56.1522,56.1659,142850.0
2017-05-04 10:25:00,81.86,81.97,81.83,81.92,129585.0,56.1591,56.2345,56.1385,56.2002,129585.0
2017-05-04 10:30:00,81.93,82.01,81.85,82.01,145569.0,56.2071,56.262,56.1522,56.262,145569.0
2017-05-04 10:35:00,82.01,82.08,81.98,82.06,178615.0,56.262,56.31,56.2414,56.2963,178615.0
2017-05-04 10:40:00,82.06,82.08,81.98,82.02,143842.0,56.2963,56.31,56.2414,56.2688,143842.0
2017-05-04 10:45:00,82.03,82.04,81.96,81.99,133949.0,56.2757,56.2826,56.2277,56.2483,133949.0
2017-05-04 10:50:00,81.99,82.0,81.9,81.91,153606.0,56.2483,56.2551,56.1865,56.1934,153606.0
2017-05-04 10:55:00,81.91,82.06,81.85,82.01,137598.0,56.1934,56.2963,56.1522,56.262,137598.0
2017-05-04 11:00:00,82.01,82.06,81.98,82.02,70770.0,56.262,56.2963,56.2414,56.2688,70770.0
2017-05-04 11:05:00,82.03,82.03,81.95,81.96,111762.0,56.2757,56.2757,56.2208,56.2277,111762.0
2017-05-04 11:10:00,81.97,82.01,81.91,82.0,107669.0,56.2345,56.262,56.1934,56.2551,107669.0
2017-05-04 11:15:00,82.0,82.04,81.94,82.01,128104.0,56.2551,56.2826,56.214,56.262,128104.0
2017-05-04 11:20:00,82.0,82.04,81.97,82.04,57300.0,56.2551,56.2826,56.2345,56.2826,57300.0
2017-05-04 11:25:00,82.03,82.05,81.94,82.01,249253.0,56.2757,56.2894,56.214,56.262,249253.0
2017-05-04 11:30:00,82.01,82.07,82.01,82.07,139215.0,56.262,56.3031,56.262,56.3031,139215.0
2017-05-04 11:35:00,82.07,82.16,82.05,82.13,120587.0,56.3031,56.3649,56.2894,56.3443,120587.0
2017-05-04 11:40:00,82.14,82.14,82.07,82.14,79292.0,56.3512,56.3512,56.3031,56.3512,79292.0
2017-05-04 11:45:00,82.13,82.19,82.09,82.15,157688.0,56.3443,56.3855,56.3169,56.358,157688.0
2017-05-04 11:50:00,82.15,82.15,81.99,82.0,102622.0,56.358,56.358,56.2483,56.2551,102622.0
2017-05-04 11:55:00,82.0,82.01,81.8,81.83,185890.0,56.2551,56.262,56.1179,56.1385,185890.0
2017-05-04 12:00:00,81.83,81.85,81.7,81.73,189049.0,56.1385,56.1522,56.0493,56.0699,189049.0
2017-05-04 12:05:00,81.73,81.78,81.66,81.68,108531.0,56.0699,56.1042,56.0219,56.0356,108531.0
2017-05-04 12:10:00,81.68,81.7,81.5,81.51,441084.0,56.0356,56.0493,55.9121,55.919,441084.0
2017-05-04 12:15:00,81.51,81.59,81.5,81.56,288025.0,55.919,55.9738,55.9121,55.9533,288025.0
2017-05-04 12:20:00,81.56,81.71,81.56,81.64,194551.0,55.9533,56.0562,55.9533,56.0081,194551.0
2017-05-04 12:25:00,81.64,81.7,81.62,81.62,154025.0,56.0081,56.0493,55.9944,55.9944,154025.0
2017-05-04 12:30:00,81.62,81.72,81.61,81.71,106595.0,55.9944,56.063,55.9876,56.0562,106595.0
2017-05-04 12:35:00,81.72,81.84,81.7,81.77,177531.0,56.063,56.1453,56.0493,56.0973,177531.0
2017-05-04 12:40:00,81.76,81.8,81.71,81.76,143492.0,56.0905,56.1179,56.0562,56.0905,143492.0
2017-05-04 12:45:00,81.76,81.8,81.66,81.69,131549.0,56.0905,56.1179,56.0219,56.0424,131549.0
2017-05-04 12:50:00,81.69,81.72,81.64,81.7,95077.0,56.0424,56.063,56.0081,56.0493,95077.0
2017-05-04 12:55:00,81.7,81.78,81.7,81.76,73161.0,56.0493,56.1042,56.0493,56.0905,73161.0
2017-05-04 13:00:00,81.76,81.83,81.75,81.83,78669.0,56.0905,56.1385,56.0836,56.1385,78669.0
2017-05-04 13:05:00,81.83,81.88,81.77,81.77,213306.0,56.1385,56.1728,56.0973,56.0973,213306.0
2017-05-04 13:10:00,81.76,81.76,81.7,81.71,98733.0,56.0905,56.0905,56.0493,56.0562,98733.0
2017-05-04 13:15:00,81.71,81.71,81.63,81.68,95499.0,56.0562,56.0562,56.0013,56.0356,95499.0
2017-05-04 13:20:00,81.68,81.68,81.6,81.6,74237.0,56.0356,56.0356,55.9807,55.9807,74237.0
2017-05-04 13:25:00,81.61,81.63,81.54,81.54,96102.0,55.9876,56.0013,55.9395,55.9395,96102.0
2017-05-04 13:30:00,81.54,81.6,81.52,81.57,102391.0,55.9395,55.9807,55.9258,55.9601,102391.0
2017-05-04 13:35:00,81.57,81.68,81.56,81.64,122283.0,55.9601,56.0356,55.9533,56.0081,122283.0
2017-05-04 13:40:00,81.64,81.65,81.54,81.55,53442.0,56.0081,56.015,55.9395,55.9464,53442.0
2017-05-04 13:45:00,81.56,81.64,81.51,81.61,84114.0,55.9533,56.0081,55.919,55.9876,84114.0
2017-05-04 13:50:00,81.61,81.61,81.52,81.55,107321.0,55.9876,55.9876,55.9258,55.9464,107321.0
2017-05-04 13:55:00,81.56,81.63,81.53,81.63,103104.0,55.9533,56.0013,55.9327,56.0013,103104.0
2017-05-04 14:00:00,81.62,81.66,81.61,81.62,130657.0,55.9944,56.0219,55.9876,55.9944,130657.0
2017-05-04 14:05:00,81.62,81.62,81.55,81.57,102260.0,55.9944,55.9944,55.9464,55.9601,102260.0
2017-05-04 14:10:00,81.56,81.57,81.5,81.54,78810.0,55.9533,55.9601,55.9121,55.9395,78810.0
2017-05-04 14:15:00,81.54,81.56,81.48,81.49,430309.0,55.9395,55.9533,55.8984,55.9052,430309.0
2017-05-04 14:20:00,81.5,81.57,81.46,81.55,212117.0,55.9121,55.9601,55.8847,55.9464,212117.0
2017-05-04 14:25:00,81.55,81.63,81.5,81.61,133137.0,55.9464,56.0013,55.9121,55.9876,133137.0
2017-05-04 14:30:00,81.61,81.65,81.59,81.63,161859.0,55.9876,56.015,55.9738,56.0013,161859.0
2017-05-04 14:35:00,81.64,81.64,81.53,81.55,81769.0,56.0081,56.0081,55.9327,55.9464,81769.0
2017-05-04 14:40:00,81.54,81.59,81.51,81.53,80349.0,55.9395,55.9738,55.919,55.9327,80349.0
2017-05-04 14:45:00,81.52,81.58,81.52,81.53,76269.0,55.9258,55.967,55.9258,55.9327,76269.0
2017-05-04 14:50:00,81.54,81.55,81.48,81.5,337883.0,55.9395,55.9464,55.8984,55.9121,337883.0
2017-05-04 14:55:00,81.5,81.5,81.4,81.41,162033.0,55.9121,55.9121,55.8435,55.8504,162033.0
2017-05-04 15:00:00,81.4,81.48,81.4,81.46,164169.0,55.8435,55.8984,55.8435,55.8847,164169.0
2017-05-04 15:05:00,81.46,81.5,81.44,81.46,90530.0,55.8847,55.9121,55.8709,55.8847,90530.0
2017-05-04 15:10:00,81.46,81.53,81.42,81.5,209414.0,55.8847,55.9327,55.8572,55.9121,209414.0
2017-05-04 15:15:00,81.5,81.63,81.46,81.63,149038.0,55.9121,56.0013,55.8847,56.0013,149038.0
2017-05-04 15:20:00,81.63,81.75,81.62,81.75,172864.0,56.0013,56.0836,55.9944,56.0836,172864.0
2017-05-04 15:25:00,81.74,81.78,81.68,81.72,353501.0,56.0767,56.1042,56.0356,56.063,353501.0
2017-05-04 15:30:00,81.72,81.75,81.66,81.66,244836.0,56.063,56.0836,56.0219,56.0219,244836.0
2017-05-04 15:35:00,81.66,81.67,81.49,81.6,222080.0,56.0219,56.0287,55.9052,55.9807,222080.0
2017-05-04 15:40:00,81.6,81.6,81.54,81.57,111643.0,55.9807,55.9807,55.9395,55.9601,111643.0
2017-05-04 15:45:00,81.58,81.61,81.54,81.57,161145.0,55.967,55.9876,55.9395,55.9601,161145.0
2017-05-04 15:50:00,81.56,81.7,81.56,81.69,299596.0,55.9533,56.0493,55.9533,56.0424,299596.0
2017-05-04 15:55:00,81.7,81.7,81.58,81.64,502647.0,56.0493,56.0493,55.967,56.0081,502647.0
2017-05-05 09:30:00,81.63,81.98,81.61,81.76,345511.0,56.0013,56.2414,55.9876,56.0905,345511.0
2017-05-05 09:35:00,81.76,81.86,81.68,81.83,140138.0,56.0905,56.1591,56.0356,56.1385,140138.0
2017-05-05 09:40:00,81.83,81.83,81.71,81.73,101720.0,56.1385,56.1385,56.0562,56.0699,101720.0
2017-05-05 09:45:00,81.73,81.84,81.7,81.71,150018.0,56.0699,56.1453,56.0493,56.0562,150018.0
2017-05-05 09:50:00,81.7,81.81,81.7,81.7,125032.0,56.0493,56.1248,56.0493,56.0493,125032.0
2017-05-05 09:55:00,81.7,81.81,81.66,81.79,131630.0,56.0493,56.1248,56.0219,56.111,131630.0
2017-05-05 10:00:00,81.8,82.0,81.79,82.0,161223.0,56.1179,56.2551,56.111,56.2551,161223.0
2017-05-05 10:05:00,82.0,82.11,81.98,82.08,143356.0,56.2551,56.3306,56.2414,56.31,143356.0
2017-05-05 10:10:00,82.08,82.09,81.99,82.06,156710.0,56.31,56.3169,56.2483,56.2963,156710.0
2017-05-05 10:15:00,82.06,82.14,82.02,82.1,132802.0,56.2963,56.3512,56.2688,56.3237,132802.0
2017-05-05 10:20:00,82.1,82.2,82.1,82.14,112489.0,56.3237,56.3923,56.3237,56.3512,112489.0
2017-05-05 10:25:00,82.14,82.15,82.06,82.14,109668.0,56.3512,56.358,56.2963,56.3512,109668.0
2017-05-05 10:30:00,82.15,82.24,82.07,82.09,118027.0,56.358,56.4198,56.3031,56.3169,118027.0
2017-05-05 10:35:00,82.08,82.15,82.07,82.15,90361.0,56.31,56.358,56.3031,56.358,90361.0
2017-05-05 10:40:00,82.15,82.21,82.12,82.14,105691.0,56.358,56.3992,56.3374,56.3512,105691.0
2017-05-05 10:45:00,82.15,82.17,82.09,82.11,75172.0,56.358,56.3717,56.3169,56.3306,75172.0
2017-05-05 10:50:00,82.11,82.14,82.07,82.1,81084.0,56.3306,56.3512,56.3031,56.3237,81084.0
2017-05-05 10:55:00,82.09,82.11,82.05,82.11,54299.0,56.3169,56.3306,56.2894,56.3306,54299.0
2017-05-05 11:00:00,82.11,82.14,82.0,82.0,78911.0,56.3306,56.3512,56.2551,56.2551,78911.0
2017-05-05 11:05:00,82.01,82.02,81.88,81.88,93908.0,56.262,56.2688,56.1728,56.1728,93908.0
2017-05-05 11:10:00,81.89,82.0,81.82,81.95,161016.0,56.1797,56.2551,56.1316,56.2208,161016.0
2017-05-05 11:15:00,81.95,82.02,81.94,81.99,92878.0,56.2208,56.2688,56.214,56.2483,92878.0
2017-05-05 11:20:00,81.99,81.99,81.84,81.85,118833.0,56.2483,56.2483,56.1453,56.1522,118833.0
2017-05-05 11:25:00,81.85,81.95,81.84,81.88,130862.0,56.1522,56.2208,56.1453,56.1728,130862.0
2017-05-05 11:30:00,81.87,81.95,81.87,81.94,70652.0,56.1659,56.2208,56.1659,56.214,70652.0
2017-05-05 11:35:00,81.95,81.98,81.9,81.9,69970.0,56.2208,56.2414,56.1865,56.1865,69970.0
2017-05-05 11:40:00,81.89,81.9,81.83,81.87,109297.0,56.1797,56.1865,56.1385,56.1659,109297.0
2017-05-05 11:45:00,81.88,81.93,81.82,81.83,100918.0,56.1728,56.2071,56.1316,56.1385,100918.0
2017-05-05 11:50:00,81.81,81.87,81.78,81.81,99283.0,56.1248,56.1659,56.1042,56.1248,99283.0
2017-05-05 11:55:00,81.8,81.84,81.77,81.81,58443.0,56.1179,56.1453,56.0973,56.1248,58443.0
2017-05-05 12:00:00,81.82,81.85,81.78,81.84,57529.0,56.1316,56.1522,56.1042,56.1453,57529.0
2017-05-05 12:05:00,81.84,81.85,81.77,81.81,78287.0,56.1453,56.1522,56.0973,56.1248,78287.0
2017-05-05 12:10:00,81.8,81.81,81.76,81.77,48793.0,56.1179,56.1248,56.0905,56.0973,48793.0
2017-05-05 12:15:00,81.77,81.8,81.76,81.78,48056.0,56.0973,56.1179,56.0905,56.1042,48056.0
2017-05-05 12:20:00,81.77,81.82,81.73,81.76,120908.0,56.0973,56.1316,56.0699,56.0905,120908.0
2017-05-05 12:25:00,81.75,81.75,81.69,81.73,210672.0,56.0836,56.0836,56.0424,56.0699,210672.0
2017-05-05 12:30:00,81.73,81.79,81.72,81.77,66193.0,56.0699,56.111,56.063,56.0973,66193.0
2017-05-05 12:35:00,81.78,81.81,81.75,81.81,43731.0,56.1042,56.1248,56.0836,56.1248,43731.0
2017-05-05 12:40:00,81.81,81.84,81.76,81.79,51292.0,56.1248,56.1453,56.0905,56.111,51292.0
2017-05-05 12:45:00,81.79,81.8,81.74,81.8,47406.0,56.111,56.1179,56.0767,56.1179,47406.0
2017-05-05 12:50:00,81.81,81.82,81.77,81.81,43679.0,56.1248,56.1316,56.0973,56.1248,43679.0
2017-05-05 12:55:00,81.8,81.81,81.76,81.81,38051.0,56.1179,56.1248,56.0905,56.1248,38051.0
2017-05-05 13:00:00,81.8,81.85,81.79,81.81,51579.0,56.1179,56.1522,56.111,56.1248,51579.0
2017-05-05 13:05:00,81.81,81.81,81.77,81.78,42705.0,56.1248,56.1248,56.0973,56.1042,42705.0
2017-05-05 13:10:00,81.77,81.79,81.72,81.76,56276.0,56.0973,56.111,56.063,56.0905,56276.0
2017-05-05 13:15:00,81.75,81.78,81.73,81.76,39569.0,56.0836,56.1042,56.0699,56.0905,39569.0
2017-05-05 13:20:00,81.76,81.84,81.76,81.83,37327.0,56.0905,56.1453,56.0905,56.1385,37327.0
2017-05-05 13:25:00,81.83,81.86,81.82,81.83,47807.0,56.1385,56.1591,56.1316,56.1385,47807.0
2017-05-05 13:30:00,81.83,81.88,81.82,81.88,33601.0,56.1385,56.1728,56.1316,56.1728,33601.0
2017-05-05 13:35:00,81.88,81.88,81.81,81.82,46079.0,56.1728,56.1728,56.1248,56.1316,46079.0
2017-05-05 13:40:00,81.82,81.84,81.79,81.8,49278.0,56.1316,56.1453,56.111,56.1179,49278.0
2017-05-05 13:45:00,81.8,81.84,81.79,81.82,32881.0,56.1179,56.1453,56.111,56.1316,32881.0
2017-05-05 13:50:00,81.83,81.86,81.82,81.84,44175.0,56.1385,56.1591,56.1316,56.1453,44175.0
2017-05-05 13:55:00,81.83,81.86,81.82,81.84,47286.0,56.1385,56.1591,56.1316,56.1453,47286.0
2017-05-05 14:00:00,81.85,81.96,81.84,81.91,98841.0,56.1522,56.2277,56.1453,56.1934,98841.0
2017-05-05 14:05:00,81.9,81.94,81.87,81.92,37627.0,56.1865,56.214,56.1659,56.2002,37627.0
2017-05-05 14:10:00,81.92,81.95,81.88,81.89,41062.0,56.2002,56.2208,56.1728,56.1797,41062.0
2017-05-05 14:15:00,81.88,81.92,81.85,81.86,75007.0,56.1728,56.2002,56.1522,56.1591,75007.0
2017-05-05 14:20:00,81.87,81.92,81.84,81.9,85410.0,56.1659,56.2002,56.1453,56.1865,85410.0
2017-05-05 14:25:00,81.9,81.93,81.89,81.9,54145.0,56.1865,56.2071,56.1797,56.1865,54145.0
2017-05-05 14:30:00,81.9,81.93,81.89,81.92,64185.0,56.1865,56.2071,56.1797,56.2002,64185.0
2017-05-05 14:35:00,81.92,81.95,81.88,81.91,74025.0,56.2002,56.2208,56.1728,56.1934,74025.0
2017-05-05 14:40:00,81.92,81.99,81.91,81.94,77235.0,56.2002,56.2483,56.1934,56.214,77235.0
2017-05-05 14:45:00,81.93,82.0,81.92,81.98,85507.0,56.2071,56.2551,56.2002,56.2414,85507.0
2017-05-05 14:50:00,81.98,81.99,81.93,81.95,54595.0,56.2414,56.2483,56.2071,56.2208,54595.0
2017-05-05 14:55:00,81.95,81.95,81.86,81.87,127400.0,56.2208,56.2208,56.1591,56.1659,127400.0
2017-05-05 15:00:00,81.88,81.93,81.86,81.92,88949.0,56.1728,56.2071,56.1591,56.2002,88949.0
2017-05-05 15:05:00,81.91,81.97,81.91,81.95,93637.0,56.1934,56.2345,56.1934,56.2208,93637.0
2017-05-05 15:10:00,81.95,81.97,81.94,81.96,71129.0,56.2208,56.2345,56.214,56.2277,71129.0
2017-05-05 15:15:00,81.96,82.01,81.93,81.99,74938.0,56.2277,56.262,56.2071,56.2483,74938.0
2017-05-05 15:20:00,82.0,82.0,81.93,81.95,84016.0,56.2551,56.2551,56.2071,56.2208,84016.0
2017-05-05 15:25:00,81.95,81.98,81.93,81.94,97605.0,56.2208,56.2414,56.2071,56.214,97605.0
2017-05-05 15:30:00,81.94,81.97,81.93,81.96,137878.0,56.214,56.2345,56.2071,56.2277,137878.0
2017-05-05 15:35:00,81.95,82.01,81.95,81.98,139633.0,56.2208,56.262,56.2208,56.2414,139633.0
2017-05-05 15:40:00,81.97,82.01,81.9,81.91,129089.0,56.2345,56.262,56.1865,56.1934,129089.0
2017-05-05 15:45:00,81.9,81.96,81.9,81.94,213182.0,56.1865,56.2277,56.1865,56.214,213182.0
2017-05-05 15:50:00,81.94,82.02,81.93,82.02,310155.0,56.214,56.2688,56.2071,56.2688,310155.0
2017-05-05 15:55:00,82.02,82.11,81.97,82.02,843096.0,56.2688,56.3306,56.2345,56.2688,843096.0
2017-05-08 09:30:00,82.0,82.28,82.0,82.22,297922.0,56.2551,56.4472,56.2551,56.406,297922.0
2017-05-08 09:35:00,82.22,82.28,82.06,82.11,158889.0,56.406,56.4472,56.2963,56.3306,158889.0
2017-05-08 09:40:00,82.1,82.27,82.08,82.27,125834.0,56.3237,56.4403,56.31,56.4403,125834.0
2017-05-08 09:45:00,82.26,82.3,82.21,82.27,97122.0,56.4335,56.4609,56.3992,56.4403,97122.0
2017-05-08 09:50:00,82.26,82.39,82.24,82.39,136620.0,56.4335,56.5227,56.4198,56.5227,136620.0
2017-05-08 09:55:00,82.39,82.57,82.38,82.54,96671.0,56.5227,56.6462,56.5158,56.6256,96671.0
2017-05-08 10:00:00,82.54,82.57,82.46,82.54,83242.0,56.6256,56.6462,56.5707,56.6256,83242.0
2017-05-08 10:05:00,82.54,82.56,82.46,82.46,59451.0,56.6256,56.6393,56.5707,56.5707,59451.0
2017-05-08 10:10:00,82.45,82.53,82.45,82.45,67148.0,56.5638,56.6187,56.5638,56.5638,67148.0
2017-05-08 10:15:00,82.45,82.51,82.44,82.51,101824.0,56.5638,56.605,56.557,56.605,101824.0
2017-05-08 10:20:00,82.51,82.56,82.46,82.46,78060.0,56.605,56.6393,56.5707,56.5707,78060.0
2017-05-08 10:25:00,82.45,82.5,82.44,82.46,95489.0,56.5638,56.5981,56.557,56.5707,95489.0
2017-05-08 10:30:00,82.47,82.62,82.44,82.55,141372.0,56.5776,56.6805,56.557,56.6324,141372.0
2017-05-08 10:35:00,82.54,82.58,82.52,82.55,55419.0,56.6256,56.653,56.6119,56.6324,55419.0
2017-05-08 10:40:00,82.55,82.55,82.51,82.52,36606.0,56.6324,56.6324,56.605,56.6119,36606.0
2017-05-08 10:45:00,82.53,82.57,82.49,82.5,78923.0,56.6187,56.6462,56.5913,56.5981,78923.0
2017-05-08 10:50:00,82.5,82.51,82.44,82.46,87784.0,56.5981,56.605,56.557,56.5707,87784.0
2017-05-08 10:55:00,82.45,82.53,82.43,82.52,73116.0,56.5638,56.6187,56.5501,56.6119,73116.0
2017-05-08 11:00:00,82.53,82.56,82.51,82.55,40983.0,56.6187,56.6393,56.605,56.6324,40983.0
2017-05-08 11:05:00,82.56,82.61,82.53,82.59,59740.0,56.6393,56.6736,56.6187,56.6599,59740.0
2017-05-08 11:10:00,82.58,82.6,82.53,82.54,41459.0,56.653,56.6667,56.6187,56.6256,41459.0
2017-05-08 11:15:00,82.54,82.6,82.51,82.52,63273.0,56.6256,56.6667,56.605,56.6119,63273.0
2017-05-08 11:20:00,82.52,82.52,82.45,82.48,70228.0,56.6119,56.6119,56.5638,56.5844,70228.0
2017-05-08 11:25:00,82.48,82.5,82.38,82.39,90030.0,56.5844,56.5981,56.5158,56.5227,90030.0
2017-05-08 11:30:00,82.4,82.47,82.38,82.42,67634.0,56.5295,56.5776,56.5158,56.5433,67634.0
2017-05-08 11:35:00,82.43,82.55,82.41,82.53,78316.0,56.5501,56.6324,56.5364,56.6187,78316.0
2017-05-08 11:40:00,82.53,82.55,82.45,82.52,88695.0,56.6187,56.6324,56.5638,56.6119,88695.0
2017-05-08 11:45:00,82.51,82.53,82.5,82.52,31295.0,56.605,56.6187,56.5981,56.6119,31295.0
2017-05-08 11:50:00,82.52,82.59,82.49,82.56,60541.0,56.6119,56.6599,56.5913,56.6393,60541.0
2017-05-08 11:55:00,82.56,82.62,82.55,82.59,48940.0,56.6393,56.6805,56.6324,56.6599,48940.0
2017-05-08 12:00:00,82.59,82.63,82.57,82.59,41236.0,56.6599,56.6873,56.6462,56.6599,41236.0
2017-05-08 12:05:00,82.59,82.59,82.5,82.5,70527.0,56.6599,56.6599,56.5981,56.5981,70527.0
2017-05-08 12:10:00,82.5,82.51,82.48,82.49,52511.0,56.5981,56.605,56.5844,56.5913,52511.0
2017-05-08 12:15:00,82.5,82.54,82.49,82.53,24902.0,56.5981,56.6256,56.5913,56.6187,24902.0
2017-05-08 12:20:00,82.54,82.57,82.53,82.57,52734.0,56.6256,56.6462,56.6187,56.6462,52734.0
2017-05-08 12:25:00,82.58,82.58,82.53,82.56,36421.0,56.653,56.653,56.6187,56.6393,36421.0
2017-05-08 12:30:00,82.56,82.56,82.52,82.53,27905.0,56.6393,56.6393,56.6119,56.6187,27905.0
2017-05-08 12:35:00,82.53,82.66,82.52,82.65,72465.0,56.6187,56.7079,56.6119,56.701,72465.0
2017-05-08 12:40:00,82.64,82.67,82.6,82.66,54966.0,56.6942,56.7148,56.6667,56.7079,54966.0
2017-05-08 12:45:00,82.67,82.71,82.64,82.64,69994.0,56.7148,56.7422,56.6942,56.6942,69994.0
2017-05-08 12:50:00,82.63,82.67,82.63,82.66,43895.0,56.6873,56.7148,56.6873,56.7079,43895.0
2017-05-08 12:55:00,82.66,82.7,82.64,82.7,39074.0,56.7079,56.7353,56.6942,56.7353,39074.0
2017-05-08 13:00:00,82.69,82.7,82.67,82.69,51111.0,56.7285,56.7353,56.7148,56.7285,51111.0
2017-05-08 13:05:00,82.7,82.75,82.69,82.74,50569.0,56.7353,56.7696,56.7285,56.7628,50569.0
2017-05-08 13:10:00,82.74,82.77,82.7,82.73,52987.0,56.7628,56.7834,56.7353,56.7559,52987.0
2017-05-08 13:15:00,82.72,82.74,82.71,82.74,29745.0,56.7491,56.7628,56.7422,56.7628,29745.0
2017-05-08 13:20:00,82.73,82.75,82.72,82.74,18472.0,56.7559,56.7696,56.7491,56.7628,18472.0
2017-05-08 13:25:00,82.73,82.76,82.68,82.69,59300.0,56.7559,56.7765,56.7216,56.7285,59300.0
2017-05-08 13:30:00,82.69,82.7,82.66,82.67,53763.0,56.7285,56.7353,56.7079,56.7148,53763.0
2017-05-08 13:35:00,82.67,82.68,82.65,82.68,27587.0,56.7148,56.7216,56.701,56.7216,27587.0
2017-05-08 13:40:00,82.68,82.71,82.66,82.7,53893.0,56.7216,56.7422,56.7079,56.7353,53893.0
2017-05-08 13:45:00,82.7,82.71,82.67,82.69,45776.0,56.7353,56.7422,56.7148,56.7285,45776.0
2017-05-08 13:50:00,82.69,82.72,82.68,82.71,62411.0,56.7285,56.7491,56.7216,56.7422,62411.0
2017-05-08 13:55:00,82.71,82.74,82.7,82.7,35456.0,56.7422,56.7628,56.7353,56.7353,35456.0
2017-05-08 14:00:00,82.7,82.71,82.67,82.69,48021.0,56.7353,56.7422,56.7148,56.7285,48021.0
2017-05-08 14:05:00,82.7,82.73,82.68,82.68,40509.0,56.7353,56.7559,56.7216,56.7216,40509.0
2017-05-08 14:10:00,82.68,82.71,82.66,82.67,52573.0,56.7216,56.7422,56.7079,56.7148,52573.0
2017-05-08 14:15:00,82.66,82.68,82.63,82.66,39417.0,56.7079,56.7216,56.6873,56.7079,39417.0
2017-05-08 14:20:00,82.65,82.67,82.63,82.66,36513.0,56.701,56.7148,56.6873,56.7079,36513.0
2017-05-08 14:25:00,82.66,82.72,82.66,82.7,40775.0,56.7079,56.7491,56.7079,56.7353,40775.0
2017-05-08 14:30:00,82.7,82.72,82.69,82.71,36353.0,56.7353,56.7491,56.7285,56.7422,36353.0
2017-05-08 14:35:00,82.72,82.74,82.71,82.71,27844.0,56.7491,56.7628,56.7422,56.7422,27844.0
2017-05-08 14:40:00,82.72,82.73,82.69,82.7,50083.0,56.7491,56.7559,56.7285,56.7353,50083.0
2017-05-08 14:45:00,82.71,82.73,82.69,82.7,23370.0,56.7422,56.7559,56.7285,56.7353,23370.0
2017-05-08 14:50:00,82.7,82.75,82.7,82.75,19782.0,56.7353,56.7696,56.7353,56.7696,19782.0
2017-05-08 14:55:00,82.75,82.77,82.73,82.76,35484.0,56.7696,56.7834,56.7559,56.7765,35484.0
2017-05-08 15:00:00,82.76,82.81,82.75,82.8,75366.0,56.7765,56.8108,56.7696,56.8039,75366.0
2017-05-08 15:05:00,82.8,82.81,82.74,82.75,64882.0,56.8039,56.8108,56.7628,56.7696,64882.0
2017-05-08 15:10:00,82.75,82.76,82.71,82.71,33816.0,56.7696,56.7765,56.7422,56.7422,33816.0
2017-05-08 15:15:00,82.71,82.76,82.7,82.75,54880.0,56.7422,56.7765,56.7353,56.7696,54880.0
2017-05-08 15:20:00,82.75,82.82,82.75,82.82,53923.0,56.7696,56.8177,56.7696,56.8177,53923.0
2017-05-08 15:25:00,82.81,82.83,82.76,82.78,59074.0,56.8108,56.8245,56.7765,56.7902,59074.0
2017-05-08 15:30:00,82.78,82.84,82.77,82.83,93305.0,56.7902,56.8314,56.7834,56.8245,93305.0
2017-05-08 15:35:00,82.83,82.85,82.77,82.77,94255.0,56.8245,56.8382,56.7834,56.7834,94255.0
2017-05-08 15:40:00,82.78,82.83,82.74,82.82,139235.0,56.7902,56.8245,56.7628,56.8177,139235.0
2017-05-08 15:45:00,82.81,82.82,82.73,82.76,142676.0,56.8108,56.8177,56.7559,56.7765,142676.0
2017-05-08 15:50:00,82.75,82.82,82.75,82.81,278655.0,56.7696,56.8177,56.7696,56.8108,278655.0
2017-05-08 15:55:00,82.8,82.94,82.8,82.88,725004.0,56.8039,56.9,56.8039,56.8588,725004.0
2017-05-09 09:30:00,82.96,83.0,82.77,82.92,320545.0,56.9137,56.9412,56.7834,56.8863,320545.0
2017-05-09 09:35:00,82.93,82.98,82.75,82.79,108344.0,56.8931,56.9274,56.7696,56.7971,108344.0
2017-05-09 09:40:00,82.79,82.79,82.65,82.65,125702.0,56.7971,56.7971,56.701,56.701,125702.0
2017-05-09 09:45:00,82.65,82.66,82.57,82.58,123837.0,56.701,56.7079,56.6462,56.653,123837.0
2017-05-09 09:50:00,82.59,82.62,82.46,82.48,138085.0,56.6599,56.6805,56.5707,56.5844,138085.0
2017-05-09 09:55:00,82.48,82.53,82.41,82.52,101947.0,56.5844,56.6187,56.5364,56.6119,101947.0
2017-05-09 10:00:00,82.52,82.6,82.5,82.52,107364.0,56.6119,56.6667,56.5981,56.6119,107364.0
2017-05-09 10:05:00,82.52,82.53,82.45,82.46,74892.0,56.6119,56.6187,56.5638,56.5707,74892.0
2017-05-09 10:10:00,82.45,82.46,82.36,82.45,185139.0,56.5638,56.5707,56.5021,56.5638,185139.0
2017-05-09 10:15:00,82.45,82.46,82.4,82.42,73508.0,56.5638,56.5707,56.5295,56.5433,73508.0
2017-05-09 10:20:00,82.42,82.49,82.41,82.44,80261.0,56.5433,56.5913,56.5364,56.557,80261.0
2017-05-09 10:25:00,82.45,82.53,82.44,82.5,57163.0,56.5638,56.6187,56.557,56.5981,57163.0
2017-05-09 10:30:00,82.51,82.53,82.39,82.4,88339.0,56.605,56.6187,56.5227,56.5295,88339.0
2017-05-09 10:35:00,82.4,82.49,82.39,82.47,85451.0,56.5295,56.5913,56.5227,56.5776,85451.0
2017-05-09 10:40:00,82.48,82.54,82.47,82.52,88920.0,56.5844,56.6256,56.5776,56.6119,88920.0
2017-05-09 10:45:00,82.52,82.58,82.49,82.51,69914.0,56.6119,56.653,56.5913,56.605,69914.0
2017-05-09 10:50:00,82.5,82.5,82.4,82.41,43382.0,56.5981,56.5981,56.5295,56.5364,43382.0
2017-05-09 10:55:00,82.41,82.49,82.4,82.44,69321.0,56.5364,56.5913,56.5295,56.557,69321.0
2017-05-09 11:00:00,82.44,82.44,82.35,82.38,98743.0,56.557,56.557,56.4952,56.5158,98743.0
2017-05-09 11:05:00,82.37,82.38,82.28,82.29,85411.0,56.5089,56.5158,56.4472,56.4541,85411.0
2017-05-09 11:10:00,82.29,82.4,82.23,82.4,105745.0,56.4541,56.5295,56.4129,56.5295,105745.0
2017-05-09 11:15:00,82.39,82.44,82.32,82.33,86218.0,56.5227,56.557,56.4746,56.4815,86218.0
2017-05-09 11:20:00,82.34,82.35,82.26,82.27,53838.0,56.4884,56.4952,56.4335,56.4403,53838.0
2017-05-09 11:25:00,82.28,82.34,82.27,82.33,72911.0,56.4472,56.4884,56.4403,56.4815,72911.0
2017-05-09 11:30:00,82.33,82.38,82.31,82.34,54360.0,56.4815,56.5158,56.4678,56.4884,54360.0
2017-05-09 11:35:00,82.33,82.36,82.3,82.35,77209.0,56.4815,56.5021,56.4609,56.4952,77209.0
2017-05-09 11:40:00,82.35,82.4,82.3,82.4,51919.0,56.4952,56.5295,56.4609,56.5295,51919.0
2017-05-09 11:45:00,82.4,82.43,82.38,82.41,61583.0,56.5295,56.5501,56.5158,56.5364,61583.0
2017-05-09 11:50:00,82.41,82.45,82.4,82.45,49344.0,56.5364,56.5638,56.5295,56.5638,49344.0
2017-05-09 11:55:00,82.45,82.49,82.43,82.45,43125.0,56.5638,56.5913,56.5501,56.5638,43125.0
2017-05-09 12:00:00,82.45,82.49,82.43,82.46,52007.0,56.5638,56.5913,56.5501,56.5707,52007.0
2017-05-09 12:05:00,82.45,82.46,82.36,82.39,39174.0,56.5638,56.5707,56.5021,56.5227,39174.0
2017-05-09 12:10:00,82.39,82.39,82.34,82.37,60364.0,56.5227,56.5227,56.4884,56.5089,60364.0
2017-05-09 12:15:00,82.37,82.39,82.32,82.32,74779.0,56.5089,56.5227,56.4746,56.4746,74779.0
2017-05-09 12:20:00,82.31,82.34,82.27,82.29,49972.0,56.4678,56.4884,56.4403,56.4541,49972.0
2017-05-09 12:25:00,82.29,82.31,82.26,82.29,35339.0,56.4541,56.4678,56.4335,56.4541,35339.0
2017-05-09 12:30:00,82.28,82.28,82.25,82.28,40801.0,56.4472,56.4472,56.4266,56.4472,40801.0
2017-05-09 12:35:00,82.28,82.36,82.26,82.34,66451.0,56.4472,56.5021,56.4335,56.4884,66451.0
2017-05-09 12:40:00,82.35,82.37,82.33,82.33,39795.0,56.4952,56.5089,56.4815,56.4815,39795.0
2017-05-09 12:45:00,82.33,82.36,82.32,82.33,27611.0,56.4815,56.5021,56.4746,56.4815,27611.0
2017-05-09 12:50:00,82.33,82.34,82.28,82.28,54004.0,56.4815,56.4884,56.4472,56.4472,54004.0
2017-05-09 12:55:00,82.29,82.33,82.27,82.28,61466.0,56.4541,56.4815,56.4403,56.4472,61466.0
2017-05-09 13:00:00,82.28,82.29,82.26,82.26,31844.0,56.4472,56.4541,56.4335,56.4335,31844.0
2017-05-09 13:05:00,82.27,82.32,82.26,82.3,95277.0,56.4403,56.4746,56.4335,56.4609,95277.0
2017-05-09 13:10:00,82.3,82.32,82.27,82.28,61751.0,56.4609,56.4746,56.4403,56.4472,61751.0
2017-05-09 13:15:00,82.28,82.29,82.26,82.27,59696.0,56.4472,56.4541,56.4335,56.4403,59696.0
2017-05-09 13:20:00,82.27,82.28,82.22,82.24,64252.0,56.4403,56.4472,56.406,56.4198,64252.0
2017-05-09 13:25:00,82.24,82.25,82.16,82.19,65913.0,56.4198,56.4266,56.3649,56.3855,65913.0
2017-05-09 13:30:00,82.18,82.24,82.17,82.24,60701.0,56.3786,56.4198,56.3717,56.4198,60701.0
2017-05-09 13:35:00,82.23,82.24,82.21,82.22,68721.0,56.4129,56.4198,56.3992,56.406,68721.0
2017-05-09 13:40:00,82.22,82.29,82.21,82.27,57770.0,56.406,56.4541,56.3992,56.4403,57770.0
2017-05-09 13:45:00,82.28,82.28,82.25,82.26,33230.0,56.4472,56.4472,56.4266,56.4335,33230.0
2017-05-09 13:50:00,82.26,82.3,82.25,82.3,54447.0,56.4335,56.4609,56.4266,56.4609,54447.0
2017-05-09 13:55:00,82.3,82.35,82.29,82.32,55727.0,56.4609,56.4952,56.4541,56.4746,55727.0
2017-05-09 14:00:00,82.32,82.35,82.25,82.27,65943.0,56.4746,56.4952,56.4266,56.4403,65943.0
2017-05-09 14:05:00,82.27,82.28,82.25,82.26,42023.0,56.4403,56.4472,56.4266,56.4335,42023.0
2017-05-09 14:10:00,82.26,82.31,82.25,82.31,30218.0,56.4335,56.4678,56.4266,56.4678,30218.0
2017-05-09 14:15:00,82.3,82.31,82.27,82.3,48151.0,56.4609,56.4678,56.4403,56.4609,48151.0
2017-05-09 14:20:00,82.29,82.3,82.22,82.23,51232.0,56.4541,56.4609,56.406,56.4129,51232.0
2017-05-09 14:25:00,82.24,82.29,82.24,82.27,32786.0,56.4198,56.4541,56.4198,56.4403,32786.0
2017-05-09 14:30:00,82.27,82.37,82.27,82.36,65833.0,56.4403,56.5089,56.4403,56.5021,65833.0
2017-05-09 14:35:00,82.36,82.4,82.36,82.39,60987.0,56.5021,56.5295,56.5021,56.5227,60987.0
2017-05-09 14:40:00,82.4,82.41,82.38,82.4,43048.0,56.5295,56.5364,56.5158,56.5295,43048.0
2017-05-09 14:45:00,82.39,82.45,82.38,82.39,70764.0,56.5227,56.5638,56.5158,56.5227,70764.0
2017-05-09 14:50:00,82.38,82.42,82.34,82.41,53977.0,56.5158,56.5433,56.4884,56.5364,53977.0
2017-05-09 14:55:00,82.41,82.43,82.39,82.39,38554.0,56.5364,56.5501,56.5227,56.5227,38554.0
2017-05-09 15:00:00,82.39,82.41,82.35,82.4,72645.0,56.5227,56.5364,56.4952,56.5295,72645.0
2017-05-09 15:05:00,82.39,82.46,82.37,82.45,87434.0,56.5227,56.5707,56.5089,56.5638,87434.0
2017-05-09 15:10:00,82.45,82.52,82.43,82.46,77998.0,56.5638,56.6119,56.5501,56.5707,77998.0
2017-05-09 15:15:00,82.45,82.46,82.39,82.43,56215.0,56.5638,56.5707,56.5227,56.5501,56215.0
2017-05-09 15:20:00,82.43,82.49,82.38,82.39,93917.0,56.5501,56.5913,56.5158,56.5227,93917.0
2017-05-09 15:25:00,82.39,82.4,82.37,82.38,34671.0,56.5227,56.5295,56.5089,56.5158,34671.0
2017-05-09 15:30:00,82.37,82.38,82.32,82.34,113099.0,56.5089,56.5158,56.4746,56.4884,113099.0
2017-05-09 15:35:00,82.34,82.36,82.24,82.27,155324.0,56.4884,56.5021,56.4198,56.4403,155324.0
2017-05-09 15:40:00,82.27,82.29,82.25,82.29,193046.0,56.4403,56.4541,56.4266,56.4541,193046.0
2017-05-09 15:45:00,82.29,82.33,82.29,82.31,205596.0,56.4541,56.4815,56.4541,56.4678,205596.0
2017-05-09 15:50:00,82.32,82.34,82.31,82.34,159076.0,56.4746,56.4884,56.4678,56.4884,159076.0
2017-05-09 15:55:00,82.33,82.36,82.31,82.31,469328.0,56.4815,56.5021,56.4678,56.4678,469328.0
2017-05-10 09:30:00,82.12,82.12,81.77,81.77,283692.0,56.867,56.867,56.6247,56.6247,283692.0
2017-05-10 09:35:00,81.77,81.79,81.65,81.75,204360.0,56.6247,56.6385,56.5416,56.6108,204360.0
2017-05-10 09:40:00,81.74,81.9,81.67,81.85,166709.0,56.6039,56.7147,56.5554,56.6801,166709.0
2017-05-10 09:45:00,81.86,81.89,81.72,81.75,115926.0,56.687,56.7078,56.59,56.6108,115926.0
2017-05-10 09:50:00,81.75,81.89,81.73,81.88,118676.0,56.6108,56.7078,56.597,56.7008,118676.0
2017-05-10 09:55:00,81.89,81.89,81.71,81.8,150363.0,56.7078,56.7078,56.5831,56.6454,150363.0
2017-05-10 10:00:00,81.8,81.95,81.79,81.92,160640.0,56.6454,56.7493,56.6385,56.7285,160640.0
2017-05-10 10:05:00,81.91,81.98,81.85,81.91,136054.0,56.7216,56.7701,56.6801,56.7216,136054.0
2017-05-10 10:10:00,81.91,81.91,81.81,81.81,137385.0,56.7216,56.7216,56.6524,56.6524,137385.0
2017-05-10 10:15:00,81.82,81.9,81.8,81.88,95231.0,56.6593,56.7147,56.6454,56.7008,95231.0
2017-05-10 10:20:00,81.88,81.91,81.85,81.86,98737.0,56.7008,56.7216,56.6801,56.687,98737.0
2017-05-10 10:25:00,81.85,81.92,81.84,81.88,82448.0,56.6801,56.7285,56.6731,56.7008,82448.0
2017-05-10 10:30:00,81.88,82.25,81.88,82.13,263113.0,56.7008,56.9571,56.7008,56.874,263113.0
2017-05-10 10:35:00,82.13,82.33,82.11,82.33,205806.0,56.874,57.0125,56.8601,57.0125,205806.0
2017-05-10 10:40:00,82.33,82.37,82.29,82.33,150672.0,57.0125,57.0402,56.9848,57.0125,150672.0
2017-05-10 10:45:00,82.32,82.36,82.25,82.31,143006.0,57.0055,57.0332,56.9571,56.9986,143006.0
2017-05-10 10:50:00,82.31,82.37,82.3,82.31,97731.0,56.9986,57.0402,56.9917,56.9986,97731.0
2017-05-10 10:55:00,82.31,82.37,82.27,82.36,136078.0,56.9986,57.0402,56.9709,57.0332,136078.0
2017-05-10 11:00:00,82.36,82.37,82.31,82.34,92945.0,57.0332,57.0402,56.9986,57.0194,92945.0
2017-05-10 11:05:00,82.34,82.36,82.29,82.33,63480.0,57.0194,57.0332,56.9848,57.0125,63480.0
2017-05-10 11:10:00,82.33,82.33,82.23,82.24,72284.0,57.0125,57.0125,56.9432,56.9501,72284.0
2017-05-10 11:15:00,82.24,82.3,82.2,82.2,44597.0,56.9501,56.9917,56.9224,56.9224,44597.0
2017-05-10 11:20:00,82.21,82.24,82.13,82.14,101319.0,56.9294,56.9501,56.874,56.8809,101319.0
2017-05-10 11:25:00,82.15,82.29,82.15,82.2,93421.0,56.8878,56.9848,56.8878,56.9224,93421.0
2017-05-10 11:30:00,82.2,82.22,82.12,82.16,107290.0,56.9224,56.9363,56.867,56.8947,107290.0
2017-05-10 11:35:00,82.17,82.22,82.12,82.15,83610.0,56.9017,56.9363,56.867,56.8878,83610.0
2017-05-10 11:40:00,82.15,82.25,82.14,82.25,50989.0,56.8878,56.9571,56.8809,56.9571,50989.0
2017-05-10 11:45:00,82.25,82.28,82.17,82.21,68421.0,56.9571,56.9778,56.9017,56.9294,68421.0
2017-05-10 11:50:00,82.2,82.21,82.15,82.17,38204.0,56.9224,56.9294,56.8878,56.9017,38204.0
2017-05-10 11:55:00,82.16,82.19,82.12,82.13,37365.0,56.8947,56.9155,56.867,56.874,37365.0
2017-05-10 12:00:00,82.13,82.15,82.1,82.11,88640.0,56.874,56.8878,56.8532,56.8601,88640.0
2017-05-10 12:05:00,82.11,82.12,82.08,82.1,107424.0,56.8601,56.867,56.8393,56.8532,107424.0
2017-05-10 12:10:00,82.11,82.11,82.05,82.06,30113.0,56.8601,56.8601,56.8186,56.8255,30113.0
2017-05-10 12:15:00,82.06,82.08,81.99,82.03,152956.0,56.8255,56.8393,56.777,56.8047,152956.0
2017-05-10 12:20:00,82.04,82.04,81.93,81.97,164525.0,56.8116,56.8116,56.7355,56.7632,164525.0
2017-05-10 12:25:00,81.97,81.97,81.91,81.92,93350.0,56.7632,56.7632,56.7216,56.7285,93350.0
2017-05-10 12:30:00,81.92,81.96,81.91,81.92,137075.0,56.7285,56.7562,56.7216,56.7285,137075.0
2017-05-10 12:35:00,81.93,81.97,81.91,81.95,90456.0,56.7355,56.7632,56.7216,56.7493,90456.0
2017-05-10 12:40:00,81.95,82.03,81.95,82.01,72602.0,56.7493,56.8047,56.7493,56.7909,72602.0
2017-05-10 12:45:00,82.02,82.04,82.0,82.02,57124.0,56.7978,56.8116,56.7839,56.7978,57124.0
2017-05-10 12:50:00,82.02,82.04,82.0,82.02,52487.0,56.7978,56.8116,56.7839,56.7978,52487.0
2017-05-10 12:55:00,82.02,82.07,82.01,82.06,45499.0,56.7978,56.8324,56.7909,56.8255,45499.0
2017-05-10 13:00:00,82.07,82.11,82.07,82.09,80870.0,56.8324,56.8601,56.8324,56.8463,80870.0
2017-05-10 13:05:00,82.09,82.09,82.05,82.07,49583.0,56.8463,56.8463,56.8186,56.8324,49583.0
2017-05-10 13:10:00,82.07,82.08,82.03,82.05,41084.0,56.8324,56.8393,56.8047,56.8186,41084.0
2017-05-10 13:15:00,82.06,82.08,82.03,82.06,39403.0,56.8255,56.8393,56.8047,56.8255,39403.0
2017-05-10 13:20:00,82.06,82.08,82.05,82.07,48218.0,56.8255,56.8393,56.8186,56.8324,48218.0
2017-05-10 13:25:00,82.07,82.09,82.04,82.07,55975.0,56.8324,56.8463,56.8116,56.8324,55975.0
2017-05-10 13:30:00,82.06,82.07,82.01,82.03,58688.0,56.8255,56.8324,56.7909,56.8047,58688.0
2017-05-10 13:35:00,82.03,82.06,82.01,82.03,44341.0,56.8047,56.8255,56.7909,56.8047,44341.0
2017-05-10 13:40:00,82.02,82.03,81.94,81.96,48577.0,56.7978,56.8047,56.7424,56.7562,48577.0
2017-05-10 13:45:00,81.95,81.99,81.94,81.96,39858.0,56.7493,56.777,56.7424,56.7562,39858.0
2017-05-10 13:50:00,81.96,82.01,81.96,82.01,66489.0,56.7562,56.7909,56.7562,56.7909,66489.0
2017-05-10 13:55:00,82.01,82.03,82.0,82.02,70196.0,56.7909,56.8047,56.7839,56.7978,70196.0
2017-05-10 14:00:00,82.02,82.04,81.91,81.91,67543.0,56.7978,56.8116,56.7216,56.7216,67543.0
2017-05-10 14:05:00,81.92,81.94,81.88,81.88,53148.0,56.7285,56.7424,56.7008,56.7008,53148.0
2017-05-10 14:10:00,81.89,81.89,81.86,81.88,76843.0,56.7078,56.7078,56.687,56.7008,76843.0
2017-05-10 14:15:00,81.88,81.94,81.87,81.92,48463.0,56.7008,56.7424,56.6939,56.7285,48463.0
2017-05-10 14:20:00,81.92,81.95,81.9,81.91,61065.0,56.7285,56.7493,56.7147,56.7216,61065.0
2017-05-10 14:25:00,81.91,81.92,81.82,81.84,90225.0,56.7216,56.7285,56.6593,56.6731,90225.0
2017-05-10 14:30:00,81.84,81.93,81.83,81.92,48878.0,56.6731,56.7355,56.6662,56.7285,48878.0
2017-05-10 14:35:00,81.93,81.94,81.86,81.9,97462.0,56.7355,56.7424,56.687,56.7147,97462.0
2017-05-10 14:40:00,81.89,81.9,81.83,81.88,63366.0,56.7078,56.7147,56.6662,56.7008,63366.0
2017-05-10 14:45:00,81.88,81.97,81.88,81.96,63792.0,56.7008,56.7632,56.7008,56.7562,63792.0
2017-05-10 14:50:00,81.96,81.98,81.95,81.95,36952.0,56.7562,56.7701,56.7493,56.7493,36952.0
2017-05-10 14:55:00,81.96,81.98,81.95,81.95,52388.0,56.7562,56.7701,56.7493,56.7493,52388.0
2017-05-10 15:00:00,81.96,81.98,81.9,81.9,60564.0,56.7562,56.7701,56.7147,56.7147,60564.0
2017-05-10 15:05:00,81.9,81.98,81.9,81.92,82605.0,56.7147,56.7701,56.7147,56.7285,82605.0
2017-05-10 15:10:00,81.92,81.93,81.85,81.87,221910.0,56.7285,56.7355,56.6801,56.6939,221910.0
2017-05-10 15:15:00,81.88,81.88,81.82,81.83,134475.0,56.7008,56.7008,56.6593,56.6662,134475.0
2017-05-10 15:20:00,81.84,81.85,81.8,81.85,125728.0,56.6731,56.6801,56.6454,56.6801,125728.0
2017-05-10 15:25:00,81.85,81.87,81.79,81.82,107374.0,56.6801,56.6939,56.6385,56.6593,107374.0
2017-05-10 15:30:00,81.83,81.86,81.8,81.82,94431.0,56.6662,56.687,56.6454,56.6593,94431.0
2017-05-10 15:35:00,81.82,81.88,81.81,81.88,107378.0,56.6593,56.7008,56.6524,56.7008,107378.0
2017-05-10 15:40:00,81.88,81.93,81.87,81.88,120462.0,56.7008,56.7355,56.6939,56.7008,120462.0
2017-05-10 15:45:00,81.89,81.9,81.84,81.89,133864.0,56.7078,56.7147,56.6731,56.7078,133864.0
2017-05-10 15:50:00,81.89,81.89,81.85,81.88,188573.0,56.7078,56.7078,56.6801,56.7008,188573.0
2017-05-10 15:55:00,81.87,81.93,81.87,81.88,355714.0,56.6939,56.7355,56.6939,56.7008,355714.0
2017-05-11 09:30:00,82.59,82.59,82.39,82.54,446476.0,57.1925,57.1925,57.054,57.1579,446476.0
2017-05-11 09:35:00,82.55,82.55,82.42,82.45,219394.0,57.1648,57.1648,57.0748,57.0956,219394.0
2017-05-11 09:40:00,82.44,82.47,82.35,82.37,162262.0,57.0886,57.1094,57.0263,57.0402,162262.0
2017-05-11 09:45:00,82.37,82.46,82.33,82.4,173735.0,57.0402,57.1025,57.0125,57.0609,173735.0
2017-05-11 09:50:00,82.4,82.41,82.17,82.22,140712.0,57.0609,57.0679,56.9017,56.9363,140712.0
2017-05-11 09:55:00,82.21,82.31,82.13,82.28,125116.0,56.9294,56.9986,56.874,56.9778,125116.0
2017-05-11 10:00:00,82.28,82.32,82.15,82.21,151855.0,56.9778,57.0055,56.8878,56.9294,151855.0
2017-05-11 10:05:00,82.2,82.21,82.1,82.14,247526.0,56.9224,56.9294,56.8532,56.8809,247526.0
2017-05-11 10:10:00,82.14,82.33,82.12,82.31,116866.0,56.8809,57.0125,56.867,56.9986,116866.0
2017-05-11 10:15:00,82.31,82.36,82.28,82.29,82579.0,56.9986,57.0332,56.9778,56.9848,82579.0
2017-05-11 10:20:00,82.28,82.3,82.16,82.21,101284.0,56.9778,56.9917,56.8947,56.9294,101284.0
2017-05-11 10:25:00,82.21,82.38,82.19,82.38,86285.0,56.9294,57.0471,56.9155,57.0471,86285.0
2017-05-11 10:30:00,82.38,82.5,82.33,82.5,102733.0,57.0471,57.1302,57.0125,57.1302,102733.0
2017-05-11 10:35:00,82.5,82.51,82.45,82.49,85774.0,57.1302,57.1371,57.0956,57.1233,85774.0
2017-05-11 10:40:00,82.49,82.5,82.4,82.41,68636.0,57.1233,57.1302,57.0609,57.0679,68636.0
2017-05-11 10:45:00,82.4,82.41,82.33,82.33,53946.0,57.0609,57.0679,57.0125,57.0125,53946.0
2017-05-11 10:50:00,82.32,82.36,82.27,82.36,124557.0,57.0055,57.0332,56.9709,57.0332,124557.0
2017-05-11 10:55:00,82.35,82.46,82.35,82.46,60305.0,57.0263,57.1025,57.0263,57.1025,60305.0
2017-05-11 11:00:00,82.47,82.51,82.42,82.43,145162.0,57.1094,57.1371,57.0748,57.0817,145162.0
2017-05-11 11:05:00,82.42,82.45,82.34,82.36,111549.0,57.0748,57.0956,57.0194,57.0332,111549.0
2017-05-11 11:10:00,82.35,82.39,82.29,82.31,100104.0,57.0263,57.054,56.9848,56.9986,100104.0
2017-05-11 11:15:00,82.31,82.34,82.26,82.26,113839.0,56.9986,57.0194,56.964,56.964,113839.0
2017-05-11 11:20:00,82.26,82.26,82.18,82.22,186660.0,56.964,56.964,56.9086,56.9363,186660.0
2017-05-11 11:25:00,82.22,82.29,82.2,82.25,92274.0,56.9363,56.9848,56.9224,56.9571,92274.0
2017-05-11 11:30:00,82.25,82.41,82.25,82.36,89405.0,56.9571,57.0679,56.9571,57.0332,89405.0
2017-05-11 11:35:00,82.36,82.44,82.35,82.42,59516.0,57.0332,57.0886,57.0263,57.0748,59516.0
2017-05-11 11:40:00,82.41,82.41,82.35,82.37,29604.0,57.0679,57.0679,57.0263,57.0402,29604.0
2017-05-11 11:45:00,82.37,82.46,82.37,82.45,42219.0,57.0402,57.1025,57.0402,57.0956,42219.0
2017-05-11 11:50:00,82.46,82.46,82.4,82.41,58411.0,57.1025,57.1025,57.0609,57.0679,58411.0
2017-05-11 11:55:00,82.41,82.43,82.36,82.38,54951.0,57.0679,57.0817,57.0332,57.0471,54951.0
2017-05-11 12:00:00,82.37,82.38,82.32,82.33,51761.0,57.0402,57.0471,57.0055,57.0125,51761.0
2017-05-11 12:05:00,82.33,82.37,82.33,82.37,42260.0,57.0125,57.0402,57.0125,57.0402,42260.0
2017-05-11 12:10:00,82.38,82.42,82.38,82.39,39592.0,57.0471,57.0748,57.0471,57.054,39592.0
2017-05-11 12:15:00,82.38,82.46,82.38,82.46,70788.0,57.0471,57.1025,57.0471,57.1025,70788.0
2017-05-11 12:20:00,82.46,82.47,82.38,82.4,53652.0,57.1025,57.1094,57.0471,57.0609,53652.0
2017-05-11 12:25:00,82.4,82.43,82.38,82.39,53960.0,57.0609,57.0817,57.0471,57.054,53960.0
2017-05-11 12:30:00,82.39,82.42,82.36,82.38,112864.0,57.054,57.0748,57.0332,57.0471,112864.0
2017-05-11 12:35:00,82.38,82.44,82.36,82.37,46987.0,57.0471,57.0886,57.0332,57.0402,46987.0
2017-05-11 12:40:00,82.36,82.37,82.32,82.37,59480.0,57.0332,57.0402,57.0055,57.0402,59480.0
2017-05-11 12:45:00,82.37,82.39,82.34,82.36,58973.0,57.0402,57.054,57.0194,57.0332,58973.0
2017-05-11 12:50:00,82.36,82.38,82.31,82.37,59720.0,57.0332,57.0471,56.9986,57.0402,59720.0
2017-05-11 12:55:00,82.37,82.38,82.31,82.32,37451.0,57.0402,57.0471,56.9986,57.0055,37451.0
2017-05-11 13:00:00,82.32,82.35,82.31,82.34,93477.0,57.0055,57.0263,56.9986,57.0194,93477.0
2017-05-11 13:05:00,82.35,82.42,82.34,82.39,75263.0,57.0263,57.0748,57.0194,57.054,75263.0
2017-05-11 13:10:00,82.39,82.44,82.38,82.44,37096.0,57.054,57.0886,57.0471,57.0886,37096.0
2017-05-11 13:15:00,82.43,82.48,82.43,82.46,70187.0,57.0817,57.1163,57.0817,57.1025,70187.0
2017-05-11 13:20:00,82.45,82.48,82.43,82.45,56436.0,57.0956,57.1163,57.0817,57.0956,56436.0
2017-05-11 13:25:00,82.46,82.46,82.4,82.4,32627.0,57.1025,57.1025,57.0609,57.0609,32627.0
2017-05-11 13:30:00,82.41,82.43,82.4,82.41,39762.0,57.0679,57.0817,57.0609,57.0679,39762.0
2017-05-11 13:35:00,82.42,82.52,82.41,82.5,211342.0,57.0748,57.144,57.0679,57.1302,211342.0
2017-05-11 13:40:00,82.51,82.62,82.48,82.61,196252.0,57.1371,57.2133,57.1163,57.2064,196252.0
2017-05-11 13:45:00,82.61,82.64,82.55,82.56,81593.0,57.2064,57.2271,57.1648,57.1717,81593.0
2017-05-11 13:50:00,82.55,82.57,82.49,82.49,53490.0,57.1648,57.1787,57.1233,57.1233,53490.0
2017-05-11 13:55:00,82.5,82.54,82.49,82.54,62632.0,57.1302,57.1579,57.1233,57.1579,62632.0
2017-05-11 14:00:00,82.54,82.55,82.45,82.5,73290.0,57.1579,57.1648,57.0956,57.1302,73290.0
2017-05-11 14:05:00,82.5,82.51,82.42,82.45,57192.0,57.1302,57.1371,57.0748,57.0956,57192.0
2017-05-11 14:10:00,82.46,82.56,82.44,82.53,65054.0,57.1025,57.1717,57.0886,57.151,65054.0
2017-05-11 14:15:00,82.53,82.66,82.52,82.66,90635.0,57.151,57.241,57.144,57.241,90635.0
2017-05-11 14:20:00,82.66,82.71,82.6,82.62,90764.0,57.241,57.2756,57.1994,57.2133,90764.0
2017-05-11 14:25:00,82.63,82.65,82.59,82.65,61371.0,57.2202,57.2341,57.1925,57.2341,61371.0
2017-05-11 14:30:00,82.65,82.65,82.59,82.6,61922.0,57.2341,57.2341,57.1925,57.1994,61922.0
2017-05-11 14:35:00,82.6,82.61,82.56,82.59,54750.0,57.1994,57.2064,57.1717,57.1925,54750.0
2017-05-11 14:40:00,82.59,82.6,82.55,82.56,48529.0,57.1925,57.1994,57.1648,57.1717,48529.0
2017-05-11 14:45:00,82.56,82.64,82.56,82.64,72685.0,57.1717,57.2271,57.1717,57.2271,72685.0
2017-05-11 14:50:00,82.64,82.68,82.63,82.65,62347.0,57.2271,57.2548,57.2202,57.2341,62347.0
2017-05-11 14:55:00,82.64,82.64,82.59,82.62,72029.0,57.2271,57.2271,57.1925,57.2133,72029.0
2017-05-11 15:00:00,82.63,82.64,82.56,82.58,135679.0,57.2202,57.2271,57.1717,57.1856,135679.0
2017-05-11 15:05:00,82.58,82.62,82.57,82.61,66920.0,57.1856,57.2133,57.1787,57.2064,66920.0
2017-05-11 15:10:00,82.61,82.67,82.6,82.67,77521.0,57.2064,57.2479,57.1994,57.2479,77521.0
2017-05-11 15:15:00,82.67,82.69,82.65,82.68,108482.0,57.2479,57.2618,57.2341,57.2548,108482.0
2017-05-11 15:20:00,82.67,82.7,82.62,82.68,109817.0,57.2479,57.2687,57.2133,57.2548,109817.0
2017-05-11 15:25:00,82.67,82.68,82.64,82.65,75302.0,57.2479,57.2548,57.2271,57.2341,75302.0
2017-05-11 15:30:00,82.64,82.64,82.58,82.59,75308.0,57.2271,57.2271,57.1856,57.1925,75308.0
2017-05-11 15:35:00,82.59,82.63,82.58,82.58,120362.0,57.1925,57.2202,57.1856,57.1856,120362.0
2017-05-11 15:40:00,82.59,82.59,82.48,82.54,154311.0,57.1925,57.1925,57.1163,57.1579,154311.0
2017-05-11 15:45:00,82.54,82.6,82.53,82.55,188812.0,57.1579,57.1994,57.151,57.1648,188812.0
2017-05-11 15:50:00,82.55,82.59,82.54,82.58,288375.0,57.1648,57.1925,57.1579,57.1856,288375.0
2017-05-11 15:55:00,82.58,82.63,82.57,82.62,525631.0,57.1856,57.2202,57.1787,57.2133,525631.0
2017-05-12 09:30:00,82.39,82.59,82.3,82.5,207401.0,57.054,57.1925,56.9917,57.1302,207401.0
2017-05-12 09:35:00,82.51,82.62,82.49,82.58,148000.0,57.1371,57.2133,57.1233,57.1856,148000.0
2017-05-12 09:40:00,82.58,82.69,82.52,82.64,138284.0,57.1856,57.2618,57.144,57.2271,138284.0
2017-05-12 09:45:00,82.64,82.7,82.56,82.66,118945.0,57.2271,57.2687,57.1717,57.241,118945.0
2017-05-12 09:50:00,82.66,82.71,82.54,82.54,129231.0,57.241,57.2756,57.1579,57.1579,129231.0
2017-05-12 09:55:00,82.54,82.56,82.45,82.45,65080.0,57.1579,57.1717,57.0956,57.0956,65080.0
2017-05-12 10:00:00,82.45,82.54,82.42,82.52,109489.0,57.0956,57.1579,57.0748,57.144,109489.0
2017-05-12 10:05:00,82.52,82.55,82.45,82.52,66777.0,57.144,57.1648,57.0956,57.144,66777.0
2017-05-12 10:10:00,82.52,82.59,82.5,82.53,60195.0,57.144,57.1925,57.1302,57.151,60195.0
2017-05-12 10:15:00,82.53,82.54,82.4,82.42,84706.0,57.151,57.1579,57.0609,57.0748,84706.0
2017-05-12 10:20:00,82.42,82.46,82.35,82.36,104307.0,57.0748,57.1025,57.0263,57.0332,104307.0
2017-05-12 10:25:00,82.37,82.4,82.32,82.37,84448.0,57.0402,57.0609,57.0055,57.0402,84448.0
2017-05-12 10:30:00,82.37,82.47,82.33,82.47,153109.0,57.0402,57.1094,57.0125,57.1094,153109.0
2017-05-12 10:35:00,82.46,82.47,82.43,82.47,49476.0,57.1025,57.1094,57.0817,57.1094,49476.0
2017-05-12 10:40:00,82.47,82.47,82.35,82.39,78559.0,57.1094,57.1094,57.0263,57.054,78559.0
2017-05-12 10:45:00,82.4,82.44,82.36,82.43,43569.0,57.0609,57.0886,57.0332,57.0817,43569.0
2017-05-12 10:50:00,82.43,82.43,82.36,82.43,38616.0,57.0817,57.0817,57.0332,57.0817,38616.0
2017-05-12 10:55:00,82.43,82.47,82.41,82.45,59641.0,57.0817,57.1094,57.0679,57.0956,59641.0
2017-05-12 11:00:00,82.45,82.48,82.41,82.47,67615.0,57.0956,57.1163,57.0679,57.1094,67615.0
2017-05-12 11:05:00,82.47,82.61,82.47,82.6,56001.0,57.1094,57.2064,57.1094,57.1994,56001.0
2017-05-12 11:10:00,82.61,82.62,82.53,82.58,58256.0,57.2064,57.2133,57.151,57.1856,58256.0
2017-05-12 11:15:00,82.57,82.59,82.53,82.59,54473.0,57.1787,57.1925,57.151,57.1925,54473.0
2017-05-12 11:20:00,82.58,82.63,82.56,82.57,49044.0,57.1856,57.2202,57.1717,57.1787,49044.0
2017-05-12 11:25:00,82.58,82.63,82.53,82.63,52778.0,57.1856,57.2202,57.151,57.2202,52778.0
2017-05-12 11:30:00,82.63,82.67,82.59,82.63,55331.0,57.2202,57.2479,57.1925,57.2202,55331.0
2017-05-12 11:35:00,82.63,82.67,82.6,82.6,88203.0,57.2202,57.2479,57.1994,57.1994,88203.0
2017-05-12 11:40:00,82.61,82.66,82.58,82.63,46043.0,57.2064,57.241,57.1856,57.2202,46043.0
2017-05-12 11:45:00,82.63,82.64,82.57,82.6,40233.0,57.2202,57.2271,57.1787,57.1994,40233.0
2017-05-12 11:50:00,82.6,82.62,82.56,82.56,41851.0,57.1994,57.2133,57.1717,57.1717,41851.0
2017-05-12 11:55:00,82.56,82.6,82.56,82.6,38615.0,57.1717,57.1994,57.1717,57.1994,38615.0
2017-05-12 12:00:00,82.61,82.66,82.6,82.63,55450.0,57.2064,57.241,57.1994,57.2202,55450.0
2017-05-12 12:05:00,82.63,82.64,82.57,82.61,27674.0,57.2202,57.2271,57.1787,57.2064,27674.0
2017-05-12 12:10:00,82.61,82.65,82.61,82.63,26529.0,57.2064,57.2341,57.2064,57.2202,26529.0
2017-05-12 12:15:00,82.63,82.63,82.6,82.6,26243.0,57.2202,57.2202,57.1994,57.1994,26243.0
2017-05-12 12:20:00,82.6,82.61,82.57,82.58,33954.0,57.1994,57.2064,57.1787,57.1856,33954.0
2017-05-12 12:25:00,82.58,82.59,82.55,82.56,22712.0,57.1856,57.1925,57.1648,57.1717,22712.0
2017-05-12 12:30:00,82.56,82.58,82.51,82.52,50340.0,57.1717,57.1856,57.1371,57.144,50340.0
2017-05-12 12:35:00,82.52,82.54,82.46,82.47,61091.0,57.144,57.1579,57.1025,57.1094,61091.0
2017-05-12 12:40:00,82.48,82.48,82.45,82.45,63251.0,57.1163,57.1163,57.0956,57.0956,63251.0
2017-05-12 12:45:00,82.45,82.46,82.41,82.41,63656.0,57.0956,57.1025,57.0679,57.0679,63656.0
2017-05-12 12:50:00,82.42,82.43,82.38,82.39,53682.0,57.0748,57.0817,57.0471,57.054,53682.0
2017-05-12 12:55:00,82.39,82.39,82.35,82.38,74084.0,57.054,57.054,57.0263,57.0471,74084.0
2017-05-12 13:00:00,82.38,82.43,82.37,82.37,59054.0,57.0471,57.0817,57.0402,57.0402,59054.0
2017-05-12 13:05:00,82.38,82.38,82.33,82.34,57951.0,57.0471,57.0471,57.0125,57.0194,57951.0
2017-05-12 13:10:00,82.33,82.34,82.26,82.27,70997.0,57.0125,57.0194,56.964,56.9709,70997.0
2017-05-12 13:15:00,82.27,82.29,82.25,82.28,52271.0,56.9709,56.9848,56.9571,56.9778,52271.0
2017-05-12 13:20:00,82.29,82.3,82.27,82.3,31977.0,56.9848,56.9917,56.9709,56.9917,31977.0
2017-05-12 13:25:00,82.3,82.34,82.28,82.31,74515.0,56.9917,57.0194,56.9778,56.9986,74515.0
2017-05-12 13:30:00,82.31,82.33,82.29,82.33,46483.0,56.9986,57.0125,56.9848,57.0125,46483.0
2017-05-12 13:35:00,82.33,82.39,82.31,82.32,69561.0,57.0125,57.054,56.9986,57.0055,69561.0
2017-05-12 13:40:00,82.31,82.34,82.3,82.33,43066.0,56.9986,57.0194,56.9917,57.0125,43066.0
2017-05-12 13:45:00,82.33,82.35,82.32,82.35,38250.0,57.0125,57.0263,57.0055,57.0263,38250.0
2017-05-12 13:50:00,82.35,82.39,82.34,82.39,65803.0,57.0263,57.054,57.0194,57.054,65803.0
2017-05-12 13:55:00,82.39,82.41,82.35,82.41,36843.0,57.054,57.0679,57.0263,57.0679,36843.0
2017-05-12 14:00:00,82.41,82.41,82.36,82.38,26907.0,57.0679,57.0679,57.0332,57.0471,26907.0
2017-05-12 14:05:00,82.39,82.4,82.37,82.4,47369.0,57.054,57.0609,57.0402,57.0609,47369.0
2017-05-12 14:10:00,82.4,82.4,82.32,82.34,51928.0,57.0609,57.0609,57.0055,57.0194,51928.0
2017-05-12 14:15:00,82.34,82.35,82.31,82.33,35535.0,57.0194,57.0263,56.9986,57.0125,35535.0
2017-05-12 14:20:00,82.33,82.34,82.32,82.33,31069.0,57.0125,57.0194,57.0055,57.0125,31069.0
2017-05-12 14:25:00,82.34,82.39,82.33,82.39,40108.0,57.0194,57.054,57.0125,57.054,40108.0
2017-05-12 14:30:00,82.39,82.41,82.37,82.41,46922.0,57.054,57.0679,57.0402,57.0679,46922.0
2017-05-12 14:35:00,82.41,82.43,82.41,82.43,29947.0,57.0679,57.0817,57.0679,57.0817,29947.0
2017-05-12 14:40:00,82.42,82.53,82.42,82.51,87308.0,57.0748,57.151,57.0748,57.1371,87308.0
2017-05-12 14:45:00,82.5,82.5,82.44,82.45,47326.0,57.1302,57.1302,57.0886,57.0956,47326.0
2017-05-12 14:50:00,82.45,82.45,82.42,82.43,58727.0,57.0956,57.0956,57.0748,57.0817,58727.0
2017-05-12 14:55:00,82.43,82.43,82.39,82.39,37627.0,57.0817,57.0817,57.054,57.054,37627.0
2017-05-12 15:00:00,82.4,82.47,82.4,82.43,59561.0,57.0609,57.1094,57.0609,57.0817,59561.0
2017-05-12 15:05:00,82.43,82.45,82.41,82.42,60721.0,57.0817,57.0956,57.0679,57.0748,60721.0
2017-05-12 15:10:00,82.42,82.43,82.37,82.38,52375.0,57.0748,57.0817,57.0402,57.0471,52375.0
2017-05-12 15:15:00,82.38,82.4,82.36,82.37,59248.0,57.0471,57.0609,57.0332,57.0402,59248.0
2017-05-12 15:20:00,82.37,82.39,82.35,82.38,70375.0,57.0402,57.054,57.0263,57.0471,70375.0
2017-05-12 15:25:00,82.37,82.39,82.34,82.38,65432.0,57.0402,57.054,57.0194,57.0471,65432.0
2017-05-12 15:30:00,82.39,82.39,82.3,82.35,66398.0,57.054,57.054,56.9917,57.0263,66398.0
2017-05-12 15:35:00,82.34,82.39,82.34,82.38,85016.0,57.0194,57.054,57.0194,57.0471,85016.0
2017-05-12 15:40:00,82.38,82.45,82.38,82.45,78278.0,57.0471,57.0956,57.0471,57.0956,78278.0
2017-05-12 15:45:00,82.44,82.44,82.36,82.42,87372.0,57.0886,57.0886,57.0332,57.0748,87372.0
2017-05-12 15:50:00,82.42,82.45,82.38,82.4,128734.0,57.0748,57.0956,57.0471,57.0609,128734.0
2017-05-12 15:55:00,82.41,82.59,82.41,82.53,532117.0,57.0679,57.1925,57.0679,57.151,532117.0
2017-05-15 09:30:00,83.0,83.03,82.65,82.75,464073.0,57.4764,57.4972,57.2341,57.3033,464073.0
2017-05-15 09:35:00,82.75,82.9,82.68,82.73,442174.0,57.3033,57.4072,57.2548,57.2895,442174.0
2017-05-15 09:40:00,82.72,82.89,82.72,82.86,199731.0,57.2825,57.4003,57.2825,57.3795,199731.0
2017-05-15 09:45:00,82.86,82.97,82.78,82.92,205340.0,57.3795,57.4557,57.3241,57.421,205340.0
2017-05-15 09:50:00,82.93,83.02,82.9,82.98,282524.0,57.428,57.4903,57.4072,57.4626,282524.0
2017-05-15 09:55:00,82.97,83.01,82.83,82.84,135593.0,57.4557,57.4834,57.3587,57.3656,135593.0
2017-05-15 10:00:00,82.83,83.0,82.82,82.97,182502.0,57.3587,57.4764,57.3518,57.4557,182502.0
2017-05-15 10:05:00,82.96,83.01,82.9,83.0,127768.0,57.4487,57.4834,57.4072,57.4764,127768.0
2017-05-15 10:10:00,83.0,83.09,82.99,83.08,170811.0,57.4764,57.5388,57.4695,57.5318,170811.0
2017-05-15 10:15:00,83.08,83.19,83.08,83.17,277684.0,57.5318,57.608,57.5318,57.5942,277684.0
2017-05-15 10:20:00,83.16,83.16,83.09,83.11,76771.0,57.5872,57.5872,57.5388,57.5526,76771.0
2017-05-15 10:25:00,83.11,83.16,83.06,83.06,69080.0,57.5526,57.5872,57.518,57.518,69080.0
2017-05-15 10:30:00,83.07,83.09,82.99,83.02,103047.0,57.5249,57.5388,57.4695,57.4903,103047.0
2017-05-15 10:35:00,83.02,83.05,83.0,83.01,81845.0,57.4903,57.5111,57.4764,57.4834,81845.0
2017-05-15 10:40:00,83.02,83.02,82.91,82.92,81274.0,57.4903,57.4903,57.4141,57.421,81274.0
2017-05-15 10:45:00,82.93,82.97,82.9,82.96,79097.0,57.428,57.4557,57.4072,57.4487,79097.0
2017-05-15 10:50:00,82.96,83.04,82.94,82.98,95582.0,57.4487,57.5041,57.4349,57.4626,95582.0
2017-05-15 10:55:00,82.98,83.0,82.94,82.97,46551.0,57.4626,57.4764,57.4349,57.4557,46551.0
2017-05-15 11:00:00,82.97,83.08,82.96,83.05,92660.0,57.4557,57.5318,57.4487,57.5111,92660.0
2017-05-15 11:05:00,83.05,83.06,82.99,83.05,66897.0,57.5111,57.518,57.4695,57.5111,66897.0
2017-05-15 11:10:00,83.06,83.14,83.05,83.11,108967.0,57.518,57.5734,57.5111,57.5526,108967.0
2017-05-15 11:15:00,83.12,83.16,83.1,83.12,116198.0,57.5595,57.5872,57.5457,57.5595,116198.0
2017-05-15 11:20:00,83.11,83.12,83.1,83.12,72527.0,57.5526,57.5595,57.5457,57.5595,72527.0
2017-05-15 11:25:00,83.11,83.14,83.1,83.11,92946.0,57.5526,57.5734,57.5457,57.5526,92946.0
2017-05-15 11:30:00,83.11,83.17,83.08,83.16,179677.0,57.5526,57.5942,57.5318,57.5872,179677.0
2017-05-15 11:35:00,83.16,83.18,83.15,83.16,82772.0,57.5872,57.6011,57.5803,57.5872,82772.0
2017-05-15 11:40:00,83.15,83.17,83.15,83.16,190836.0,57.5803,57.5942,57.5803,57.5872,190836.0
2017-05-15 11:45:00,83.16,83.16,83.02,83.03,53281.0,57.5872,57.5872,57.4903,57.4972,53281.0
2017-05-15 11:50:00,83.03,83.08,83.01,83.07,61151.0,57.4972,57.5318,57.4834,57.5249,61151.0
2017-05-15 11:55:00,83.08,83.08,83.03,83.08,42612.0,57.5318,57.5318,57.4972,57.5318,42612.0
2017-05-15 12:00:00,83.08,83.09,83.04,83.06,42913.0,57.5318,57.5388,57.5041,57.518,42913.0
2017-05-15 12:05:00,83.07,83.07,82.99,82.99,40682.0,57.5249,57.5249,57.4695,57.4695,40682.0
2017-05-15 12:10:00,83.0,83.01,82.93,82.97,67220.0,57.4764,57.4834,57.428,57.4557,67220.0
2017-05-15 12:15:00,82.97,83.0,82.95,82.96,29166.0,57.4557,57.4764,57.4418,57.4487,29166.0
2017-05-15 12:20:00,82.97,83.01,82.95,83.0,52636.0,57.4557,57.4834,57.4418,57.4764,52636.0
2017-05-15 12:25:00,82.99,83.0,82.94,82.95,36729.0,57.4695,57.4764,57.4349,57.4418,36729.0
2017-05-15 12:30:00,82.95,82.97,82.93,82.94,30459.0,57.4418,57.4557,57.428,57.4349,30459.0
2017-05-15 12:35:00,82.94,82.95,82.91,82.92,30611.0,57.4349,57.4418,57.4141,57.421,30611.0
2017-05-15 12:40:00,82.92,82.98,82.92,82.98,44640.0,57.421,57.4626,57.421,57.4626,44640.0
2017-05-15 12:45:00,82.98,83.0,82.92,82.94,34722.0,57.4626,57.4764,57.421,57.4349,34722.0
2017-05-15 12:50:00,82.94,82.97,82.92,82.93,29614.0,57.4349,57.4557,57.421,57.428,29614.0
2017-05-15 12:55:00,82.92,82.94,82.92,82.93,23988.0,57.421,57.4349,57.421,57.428,23988.0
2017-05-15 13:00:00,82.93,82.93,82.89,82.91,53269.0,57.428,57.428,57.4003,57.4141,53269.0
2017-05-15 13:05:00,82.92,82.93,82.9,82.92,50647.0,57.421,57.428,57.4072,57.421,50647.0
2017-05-15 13:10:00,82.92,82.96,82.91,82.96,36481.0,57.421,57.4487,57.4141,57.4487,36481.0
2017-05-15 13:15:00,82.96,82.98,82.91,82.91,31712.0,57.4487,57.4626,57.4141,57.4141,31712.0
2017-05-15 13:20:00,82.92,82.96,82.91,82.95,25872.0,57.421,57.4487,57.4141,57.4418,25872.0
2017-05-15 13:25:00,82.94,82.95,82.91,82.92,106566.0,57.4349,57.4418,57.4141,57.421,106566.0
2017-05-15 13:30:00,82.92,82.94,82.91,82.92,57504.0,57.421,57.4349,57.4141,57.421,57504.0
2017-05-15 13:35:00,82.92,82.95,82.91,82.94,46883.0,57.421,57.4418,57.4141,57.4349,46883.0
2017-05-15 13:40:00,82.94,82.94,82.91,82.93,60994.0,57.4349,57.4349,57.4141,57.428,60994.0
2017-05-15 13:45:00,82.93,82.96,82.93,82.94,83573.0,57.428,57.4487,57.428,57.4349,83573.0
2017-05-15 13:50:00,82.94,83.02,82.93,83.02,58983.0,57.4349,57.4903,57.428,57.4903,58983.0
2017-05-15 13:55:00,83.01,83.02,82.96,82.97,139932.0,57.4834,57.4903,57.4487,57.4557,139932.0
2017-05-15 14:00:00,82.97,82.98,82.91,82.92,91990.0,57.4557,57.4626,57.4141,57.421,91990.0
2017-05-15 14:05:00,82.92,82.93,82.9,82.9,41942.0,57.421,57.428,57.4072,57.4072,41942.0
2017-05-15 14:10:00,82.9,82.95,82.89,82.9,54507.0,57.4072,57.4418,57.4003,57.4072,54507.0
2017-05-15 14:15:00,82.9,82.95,82.89,82.92,60794.0,57.4072,57.4418,57.4003,57.421,60794.0
2017-05-15 14:20:00,82.91,82.93,82.87,82.9,66711.0,57.4141,57.428,57.3864,57.4072,66711.0
2017-05-15 14:25:00,82.89,82.9,82.85,82.85,126033.0,57.4003,57.4072,57.3726,57.3726,126033.0
2017-05-15 14:30:00,82.86,82.89,82.83,82.84,42062.0,57.3795,57.4003,57.3587,57.3656,42062.0
2017-05-15 14:35:00,82.85,82.86,82.8,82.85,36492.0,57.3726,57.3795,57.3379,57.3726,36492.0
2017-05-15 14:40:00,82.86,82.88,82.84,82.84,36804.0,57.3795,57.3933,57.3656,57.3656,36804.0
2017-05-15 14:45:00,82.85,82.86,82.83,82.86,53637.0,57.3726,57.3795,57.3587,57.3795,53637.0
2017-05-15 14:50:00,82.86,82.87,82.81,82.84,52538.0,57.3795,57.3864,57.3449,57.3656,52538.0
2017-05-15 14:55:00,82.84,82.84,82.79,82.8,65789.0,57.3656,57.3656,57.331,57.3379,65789.0
2017-05-15 15:00:00,82.81,82.84,82.79,82.84,59110.0,57.3449,57.3656,57.331,57.3656,59110.0
2017-05-15 15:05:00,82.83,82.9,82.82,82.85,75382.0,57.3587,57.4072,57.3518,57.3726,75382.0
2017-05-15 15:10:00,82.86,82.9,82.84,82.9,75568.0,57.3795,57.4072,57.3656,57.4072,75568.0
2017-05-15 15:15:00,82.9,82.91,82.88,82.89,46579.0,57.4072,57.4141,57.3933,57.4003,46579.0
2017-05-15 15:20:00,82.89,82.9,82.84,82.88,79101.0,57.4003,57.4072,57.3656,57.3933,79101.0
2017-05-15 15:25:00,82.89,82.95,82.88,82.93,94852.0,57.4003,57.4418,57.3933,57.428,94852.0
2017-05-15 15:30:00,82.94,82.97,82.92,82.96,85973.0,57.4349,57.4557,57.421,57.4487,85973.0
2017-05-15 15:35:00,82.95,82.96,82.84,82.86,84675.0,57.4418,57.4487,57.3656,57.3795,84675.0
2017-05-15 15:40:00,82.86,82.87,82.82,82.83,102594.0,57.3795,57.3864,57.3518,57.3587,102594.0
2017-05-15 15:45:00,82.83,82.92,82.82,82.9,192626.0,57.3587,57.421,57.3518,57.4072,192626.0
2017-05-15 15:50:00,82.91,82.91,82.82,82.83,149071.0,57.4141,57.4141,57.3518,57.3587,149071.0
2017-05-15 15:55:00,82.82,82.83,82.76,82.81,467559.0,57.3518,57.3587,57.3102,57.3449,467559.0
2017-05-16 09:30:00,82.9,83.05,82.9,83.0,465869.0,57.4072,57.5111,57.4072,57.4764,465869.0
2017-05-16 09:35:00,82.99,83.1,82.96,83.05,181867.0,57.4695,57.5457,57.4487,57.5111,181867.0
2017-05-16 09:40:00,83.06,83.09,82.99,83.0,98526.0,57.518,57.5388,57.4695,57.4764,98526.0
2017-05-16 09:45:00,83.0,83.06,82.99,83.01,78227.0,57.4764,57.518,57.4695,57.4834,78227.0
2017-05-16 09:50:00,83.01,83.15,83.0,83.14,124447.0,57.4834,57.5803,57.4764,57.5734,124447.0
2017-05-16 09:55:00,83.15,83.23,83.14,83.18,128592.0,57.5803,57.6357,57.5734,57.6011,128592.0
2017-05-16 10:00:00,83.18,83.19,83.08,83.12,100052.0,57.6011,57.608,57.5318,57.5595,100052.0
2017-05-16 10:05:00,83.13,83.19,83.1,83.19,120267.0,57.5665,57.608,57.5457,57.608,120267.0
2017-05-16 10:10:00,83.19,83.19,83.13,83.14,106735.0,57.608,57.608,57.5665,57.5734,106735.0
2017-05-16 10:15:00,83.15,83.18,83.1,83.17,96735.0,57.5803,57.6011,57.5457,57.5942,96735.0
2017-05-16 10:20:00,83.18,83.19,83.1,83.14,206606.0,57.6011,57.608,57.5457,57.5734,206606.0
2017-05-16 10:25:00,83.15,83.16,83.06,83.06,146647.0,57.5803,57.5872,57.518,57.518,146647.0
2017-05-16 10:30:00,83.07,83.09,83.06,83.06,76586.0,57.5249,57.5388,57.518,57.518,76586.0
2017-05-16 10:35:00,83.06,83.08,83.03,83.04,166970.0,57.518,57.5318,57.4972,57.5041,166970.0
2017-05-16 10:40:00,83.04,83.05,82.9,82.97,166954.0,57.5041,57.5111,57.4072,57.4557,166954.0
2017-05-16 10:45:00,82.96,83.0,82.92,82.99,124572.0,57.4487,57.4764,57.421,57.4695,124572.0
2017-05-16 10:50:00,82.99,83.01,82.92,82.92,135560.0,57.4695,57.4834,57.421,57.421,135560.0
2017-05-16 10:55:00,82.92,82.94,82.8,82.81,82491.0,57.421,57.4349,57.3379,57.3449,82491.0
2017-05-16 11:00:00,82.82,82.91,82.77,82.87,119306.0,57.3518,57.4141,57.3172,57.3864,119306.0
2017-05-16 11:05:00,82.87,82.92,82.81,82.83,150263.0,57.3864,57.421,57.3449,57.3587,150263.0
2017-05-16 11:10:00,82.82,82.9,82.77,82.87,93377.0,57.3518,57.4072,57.3172,57.3864,93377.0
2017-05-16 11:15:00,82.85,82.87,82.8,82.82,66722.0,57.3726,57.3864,57.3379,57.3518,66722.0
2017-05-16 11:20:00,82.83,83.01,82.83,83.01,116236.0,57.3587,57.4834,57.3587,57.4834,116236.0
2017-05-16 11:25:00,83.01,83.01,82.9,82.91,86545.0,57.4834,57.4834,57.4072,57.4141,86545.0
2017-05-16 11:30:00,82.91,82.91,82.84,82.84,54160.0,57.4141,57.4141,57.3656,57.3656,54160.0
2017-05-16 11:35:00,82.85,82.88,82.83,82.86,45793.0,57.3726,57.3933,57.3587,57.3795,45793.0
2017-05-16 11:40:00,82.86,82.89,82.84,82.86,78504.0,57.3795,57.4003,57.3656,57.3795,78504.0
2017-05-16 11:45:00,82.86,82.89,82.85,82.88,107650.0,57.3795,57.4003,57.3726,57.3933,107650.0
2017-05-16 11:50:00,82.87,82.91,82.84,82.88,69472.0,57.3864,57.4141,57.3656,57.3933,69472.0
2017-05-16 11:55:00,82.89,82.89,82.82,82.83,66879.0,57.4003,57.4003,57.3518,57.3587,66879.0
2017-05-16 12:00:00,82.83,82.84,82.79,82.8,64280.0,57.3587,57.3656,57.331,57.3379,64280.0
2017-05-16 12:05:00,82.8,82.8,82.75,82.75,64046.0,57.3379,57.3379,57.3033,57.3033,64046.0
2017-05-16 12:10:00,82.75,82.82,82.72,82.79,96963.0,57.3033,57.3518,57.2825,57.331,96963.0
2017-05-16 12:15:00,82.79,82.83,82.78,82.81,32263.0,57.331,57.3587,57.3241,57.3449,32263.0
2017-05-16 12:20:00,82.8,82.85,82.8,82.85,41357.0,57.3379,57.3726,57.3379,57.3726,41357.0
2017-05-16 12:25:00,82.86,82.9,82.83,82.83,56229.0,57.3795,57.4072,57.3587,57.3587,56229.0
2017-05-16 12:30:00,82.83,82.85,82.8,82.83,88264.0,57.3587,57.3726,57.3379,57.3587,88264.0
2017-05-16 12:35:00,82.83,82.83,82.81,82.82,29633.0,57.3587,57.3587,57.3449,57.3518,29633.0
2017-05-16 12:40:00,82.81,82.83,82.8,82.81,99009.0,57.3449,57.3587,57.3379,57.3449,99009.0
2017-05-16 12:45:00,82.82,82.87,82.8,82.8,180622.0,57.3518,57.3864,57.3379,57.3379,180622.0
2017-05-16 12:50:00,82.8,82.8,82.74,82.75,28882.0,57.3379,57.3379,57.2964,57.3033,28882.0
2017-05-16 12:55:00,82.75,82.76,82.67,82.67,105273.0,57.3033,57.3102,57.2479,57.2479,105273.0
2017-05-16 13:00:00,82.68,82.68,82.54,82.54,105635.0,57.2548,57.2548,57.1579,57.1579,105635.0
2017-05-16 13:05:00,82.55,82.56,82.52,82.55,42697.0,57.1648,57.1717,57.144,57.1648,42697.0
2017-05-16 13:10:00,82.55,82.6,82.54,82.55,38574.0,57.1648,57.1994,57.1579,57.1648,38574.0
2017-05-16 13:15:00,82.56,82.56,82.51,82.52,38278.0,57.1717,57.1717,57.1371,57.144,38278.0
2017-05-16 13:20:00,82.52,82.6,82.51,82.6,51627.0,57.144,57.1994,57.1371,57.1994,51627.0
2017-05-16 13:25:00,82.59,82.61,82.53,82.54,38842.0,57.1925,57.2064,57.151,57.1579,38842.0
2017-05-16 13:30:00,82.54,82.61,82.54,82.61,30082.0,57.1579,57.2064,57.1579,57.2064,30082.0
2017-05-16 13:35:00,82.6,82.61,82.57,82.58,54873.0,57.1994,57.2064,57.1787,57.1856,54873.0
2017-05-16 13:40:00,82.59,82.6,82.56,82.59,46703.0,57.1925,57.1994,57.1717,57.1925,46703.0
2017-05-16 13:45:00,82.58,82.63,82.57,82.62,58705.0,57.1856,57.2202,57.1787,57.2133,58705.0
2017-05-16 13:50:00,82.63,82.64,82.59,82.64,41215.0,57.2202,57.2271,57.1925,57.2271,41215.0
2017-05-16 13:55:00,82.64,82.65,82.5,82.51,87612.0,57.2271,57.2341,57.1302,57.1371,87612.0
2017-05-16 14:00:00,82.51,82.53,82.5,82.52,72432.0,57.1371,57.151,57.1302,57.144,72432.0
2017-05-16 14:05:00,82.52,82.56,82.51,82.56,56712.0,57.144,57.1717,57.1371,57.1717,56712.0
2017-05-16 14:10:00,82.56,82.57,82.53,82.55,57981.0,57.1717,57.1787,57.151,57.1648,57981.0
2017-05-16 14:15:00,82.55,82.58,82.51,82.56,59516.0,57.1648,57.1856,57.1371,57.1717,59516.0
2017-05-16 14:20:00,82.56,82.59,82.51,82.51,58552.0,57.1717,57.1925,57.1371,57.1371,58552.0
2017-05-16 14:25:00,82.5,82.54,82.49,82.51,132180.0,57.1302,57.1579,57.1233,57.1371,132180.0
2017-05-16 14:30:00,82.52,82.55,82.51,82.55,57683.0,57.144,57.1648,57.1371,57.1648,57683.0
2017-05-16 14:35:00,82.55,82.57,82.54,82.56,55725.0,57.1648,57.1787,57.1579,57.1717,55725.0
2017-05-16 14:40:00,82.56,82.57,82.54,82.56,59961.0,57.1717,57.1787,57.1579,57.1717,59961.0
2017-05-16 14:45:00,82.56,82.56,82.5,82.51,40605.0,57.1717,57.1717,57.1302,57.1371,40605.0
2017-05-16 14:50:00,82.51,82.53,82.49,82.5,84992.0,57.1371,57.151,57.1233,57.1302,84992.0
2017-05-16 14:55:00,82.5,82.5,82.47,82.48,63115.0,57.1302,57.1302,57.1094,57.1163,63115.0
2017-05-16 15:00:00,82.48,82.55,82.47,82.55,79825.0,57.1163,57.1648,57.1094,57.1648,79825.0
2017-05-16 15:05:00,82.55,82.59,82.53,82.54,85421.0,57.1648,57.1925,57.151,57.1579,85421.0
2017-05-16 15:10:00,82.54,82.56,82.51,82.51,97905.0,57.1579,57.1717,57.1371,57.1371,97905.0
2017-05-16 15:15:00,82.51,82.52,82.48,82.48,90459.0,57.1371,57.144,57.1163,57.1163,90459.0
2017-05-16 15:20:00,82.48,82.53,82.48,82.52,141887.0,57.1163,57.151,57.1163,57.144,141887.0
2017-05-16 15:25:00,82.52,82.63,82.51,82.63,134742.0,57.144,57.2202,57.1371,57.2202,134742.0
2017-05-16 15:30:00,82.63,82.63,82.56,82.57,114677.0,57.2202,57.2202,57.1717,57.1787,114677.0
2017-05-16 15:35:00,82.57,82.64,82.55,82.64,146068.0,57.1787,57.2271,57.1648,57.2271,146068.0
2017-05-16 15:40:00,82.64,82.65,82.57,82.57,126709.0,57.2271,57.2341,57.1787,57.1787,126709.0
2017-05-16 15:45:00,82.56,82.56,82.5,82.5,169185.0,57.1717,57.1717,57.1302,57.1302,169185.0
2017-05-16 15:50:00,82.51,82.51,82.45,82.49,294335.0,57.1371,57.1371,57.0956,57.1233,294335.0
2017-05-16 15:55:00,82.48,82.55,82.48,82.53,399889.0,57.1163,57.1648,57.1163,57.151,399889.0
2017-05-17 09:30:00,82.27,82.47,82.25,82.28,347708.0,56.9709,57.1094,56.9571,56.9778,347708.0
2017-05-17 09:35:00,82.29,82.34,82.14,82.18,123385.0,56.9848,57.0194,56.8809,56.9086,123385.0
2017-05-17 09:40:00,82.19,82.24,81.99,82.04,166224.0,56.9155,56.9501,56.777,56.8116,166224.0
2017-05-17 09:45:00,82.03,82.11,81.98,82.04,148142.0,56.8047,56.8601,56.7701,56.8116,148142.0
2017-05-17 09:50:00,82.05,82.25,82.04,82.21,115387.0,56.8186,56.9571,56.8116,56.9294,115387.0
2017-05-17 09:55:00,82.2,82.24,82.13,82.18,98561.0,56.9224,56.9501,56.874,56.9086,98561.0
2017-05-17 10:00:00,82.18,82.33,82.12,82.32,82147.0,56.9086,57.0125,56.867,57.0055,82147.0
2017-05-17 10:05:00,82.33,82.33,82.25,82.28,93277.0,57.0125,57.0125,56.9571,56.9778,93277.0
2017-05-17 10:10:00,82.28,82.33,82.17,82.19,104989.0,56.9778,57.0125,56.9017,56.9155,104989.0
2017-05-17 10:15:00,82.2,82.23,82.11,82.13,79841.0,56.9224,56.9432,56.8601,56.874,79841.0
2017-05-17 10:20:00,82.13,82.15,82.07,82.11,82340.0,56.874,56.8878,56.8324,56.8601,82340.0
2017-05-17 10:25:00,82.11,82.13,82.05,82.07,129736.0,56.8601,56.874,56.8186,56.8324,129736.0
2017-05-17 10:30:00,82.06,82.41,82.06,82.39,296417.0,56.8255,57.0679,56.8255,57.054,296417.0
2017-05-17 10:35:00,82.39,82.45,82.2,82.26,228530.0,57.054,57.0956,56.9224,56.964,228530.0
2017-05-17 10:40:00,82.27,82.38,82.26,82.35,92399.0,56.9709,57.0471,56.964,57.0263,92399.0
2017-05-17 10:45:00,82.38,82.5,82.34,82.4,93582.0,57.0471,57.1302,57.0194,57.0609,93582.0
2017-05-17 10:50:00,82.41,82.48,82.31,82.34,83415.0,57.0679,57.1163,56.9986,57.0194,83415.0
2017-05-17 10:55:00,82.34,82.38,82.2,82.23,124253.0,57.0194,57.0471,56.9224,56.9432,124253.0
2017-05-17 11:00:00,82.24,82.48,82.2,82.39,136813.0,56.9501,57.1163,56.9224,57.054,136813.0
2017-05-17 11:05:00,82.4,82.58,82.39,82.54,118090.0,57.0609,57.1856,57.054,57.1579,118090.0
2017-05-17 11:10:00,82.54,82.72,82.49,82.7,138572.0,57.1579,57.2825,57.1233,57.2687,138572.0
2017-05-17 11:15:00,82.71,82.79,82.7,82.74,81458.0,57.2756,57.331,57.2687,57.2964,81458.0
2017-05-17 11:20:00,82.73,82.84,82.73,82.83,94767.0,57.2895,57.3656,57.2895,57.3587,94767.0
2017-05-17 11:25:00,82.83,83.04,82.81,82.92,230599.0,57.3587,57.5041,57.3449,57.421,230599.0
2017-05-17 11:30:00,82.92,82.99,82.89,82.91,123570.0,57.421,57.4695,57.4003,57.4141,123570.0
2017-05-17 11:35:00,82.91,82.91,82.77,82.83,78613.0,57.4141,57.4141,57.3172,57.3587,78613.0
2017-05-17 11:40:00,82.83,82.94,82.83,82.93,62686.0,57.3587,57.4349,57.3587,57.428,62686.0
2017-05-17 11:45:00,82.93,82.99,82.88,82.89,60545.0,57.428,57.4695,57.3933,57.4003,60545.0
2017-05-17 11:50:00,82.89,82.91,82.8,82.82,49134.0,57.4003,57.4141,57.3379,57.3518,49134.0
2017-05-17 11:55:00,82.82,82.84,82.76,82.84,47947.0,57.3518,57.3656,57.3102,57.3656,47947.0
2017-05-17 12:00:00,82.83,82.88,82.75,82.76,61560.0,57.3587,57.3933,57.3033,57.3102,61560.0
2017-05-17 12:05:00,82.75,82.78,82.71,82.72,49260.0,57.3033,57.3241,57.2756,57.2825,49260.0
2017-05-17 12:10:00,82.71,82.72,82.64,82.65,32112.0,57.2756,57.2825,57.2271,57.2341,32112.0
2017-05-17 12:15:00,82.65,82.71,82.64,82.69,41530.0,57.2341,57.2756,57.2271,57.2618,41530.0
2017-05-17 12:20:00,82.7,82.74,82.69,82.71,58971.0,57.2687,57.2964,57.2618,57.2756,58971.0
2017-05-17 12:25:00,82.71,82.72,82.6,82.6,41286.0,57.2756,57.2825,57.1994,57.1994,41286.0
2017-05-17 12:30:00,82.6,82.65,82.59,82.64,48649.0,57.1994,57.2341,57.1925,57.2271,48649.0
2017-05-17 12:35:00,82.64,82.76,82.64,82.76,57830.0,57.2271,57.3102,57.2271,57.3102,57830.0
2017-05-17 12:40:00,82.76,82.78,82.7,82.74,34754.0,57.3102,57.3241,57.2687,57.2964,34754.0
2017-05-17 12:45:00,82.73,82.76,82.71,82.74,32121.0,57.2895,57.3102,57.2756,57.2964,32121.0
2017-05-17 12:50:00,82.75,82.75,82.71,82.71,32283.0,57.3033,57.3033,57.2756,57.2756,32283.0
2017-05-17 12:55:00,82.72,82.79,82.71,82.78,39205.0,57.2825,57.331,57.2756,57.3241,39205.0
2017-05-17 13:00:00,82.79,82.79,82.69,82.69,40755.0,57.331,57.331,57.2618,57.2618,40755.0
2017-05-17 13:05:00,82.68,82.71,82.65,82.71,28145.0,57.2548,57.2756,57.2341,57.2756,28145.0
2017-05-17 13:10:00,82.71,82.71,82.62,82.64,37790.0,57.2756,57.2756,57.2133,57.2271,37790.0
2017-05-17 13:15:00,82.63,82.65,82.57,82.59,46832.0,57.2202,57.2341,57.1787,57.1925,46832.0
2017-05-17 13:20:00,82.59,82.65,82.57,82.6,34639.0,57.1925,57.2341,57.1787,57.1994,34639.0
2017-05-17 13:25:00,82.6,82.61,82.54,82.54,29695.0,57.1994,57.2064,57.1579,57.1579,29695.0
2017-05-17 13:30:00,82.54,82.57,82.49,82.55,50621.0,57.1579,57.1787,57.1233,57.1648,50621.0
2017-05-17 13:35:00,82.56,82.58,82.49,82.57,41543.0,57.1717,57.1856,57.1233,57.1787,41543.0
2017-05-17 13:40:00,82.58,82.59,82.47,82.47,73578.0,57.1856,57.1925,57.1094,57.1094,73578.0
2017-05-17 13:45:00,82.47,82.54,82.43,82.54,56760.0,57.1094,57.1579,57.0817,57.1579,56760.0
2017-05-17 13:50:00,82.54,82.58,82.53,82.58,42359.0,57.1579,57.1856,57.151,57.1856,42359.0
2017-05-17 13:55:00,82.58,82.59,82.46,82.48,36707.0,57.1856,57.1925,57.1025,57.1163,36707.0
2017-05-17 14:00:00,82.47,82.61,82.47,82.61,44359.0,57.1094,57.2064,57.1094,57.2064,44359.0
2017-05-17 14:05:00,82.62,82.63,82.55,82.58,43187.0,57.2133,57.2202,57.1648,57.1856,43187.0
2017-05-17 14:10:00,82.57,82.59,82.49,82.58,56910.0,57.1787,57.1925,57.1233,57.1856,56910.0
2017-05-17 14:15:00,82.58,82.6,82.43,82.47,110083.0,57.1856,57.1994,57.0817,57.1094,110083.0
2017-05-17 14:20:00,82.47,82.49,82.4,82.43,86058.0,57.1094,57.1233,57.0609,57.0817,86058.0
2017-05-17 14:25:00,82.43,82.43,82.28,82.3,132919.0,57.0817,57.0817,56.9778,56.9917,132919.0
2017-05-17 14:30:00,82.3,82.39,82.3,82.35,50187.0,56.9917,57.054,56.9917,57.0263,50187.0
2017-05-17 14:35:00,82.35,82.38,82.27,82.29,68927.0,57.0263,57.0471,56.9709,56.9848,68927.0
2017-05-17 14:40:00,82.28,82.3,82.16,82.22,124671.0,56.9778,56.9917,56.8947,56.9363,124671.0
2017-05-17 14:45:00,82.21,82.26,82.18,82.2,81635.0,56.9294,56.964,56.9086,56.9224,81635.0
2017-05-17 14:50:00,82.2,82.32,82.19,82.3,76162.0,56.9224,57.0055,56.9155,56.9917,76162.0
2017-05-17 14:55:00,82.31,82.4,82.31,82.38,97402.0,56.9986,57.0609,56.9986,57.0471,97402.0
2017-05-17 15:00:00,82.38,82.39,82.3,82.36,89972.0,57.0471,57.054,56.9917,57.0332,89972.0
2017-05-17 15:05:00,82.36,82.39,82.3,82.35,70499.0,57.0332,57.054,56.9917,57.0263,70499.0
2017-05-17 15:10:00,82.35,82.47,82.3,82.41,179628.0,57.0263,57.1094,56.9917,57.0679,179628.0
2017-05-17 15:15:00,82.4,82.48,82.4,82.41,77470.0,57.0609,57.1163,57.0609,57.0679,77470.0
2017-05-17 15:20:00,82.41,82.43,82.36,82.37,64222.0,57.0679,57.0817,57.0332,57.0402,64222.0
2017-05-17 15:25:00,82.38,82.38,82.26,82.26,74820.0,57.0471,57.0471,56.964,56.964,74820.0
2017-05-17 15:30:00,82.27,82.35,82.26,82.32,108975.0,56.9709,57.0263,56.964,57.0055,108975.0
2017-05-17 15:35:00,82.32,82.35,82.26,82.28,111177.0,57.0055,57.0263,56.964,56.9778,111177.0
2017-05-17 15:40:00,82.28,82.28,82.09,82.11,149313.0,56.9778,56.9778,56.8463,56.8601,149313.0
2017-05-17 15:45:00,82.1,82.15,82.05,82.11,202786.0,56.8532,56.8878,56.8186,56.8601,202786.0
2017-05-17 15:50:00,82.12,82.15,82.05,82.06,248537.0,56.867,56.8878,56.8186,56.8255,248537.0
2017-05-17 15:55:00,82.06,82.12,81.96,82.02,832169.0,56.8255,56.867,56.7562,56.7978,832169.0
2017-05-18 09:30:00,81.77,81.99,81.69,81.91,355403.0,56.6247,56.777,56.5693,56.7216,355403.0
2017-05-18 09:35:00,81.91,81.92,81.68,81.74,101780.0,56.7216,56.7285,56.5623,56.6039,101780.0
2017-05-18 09:40:00,81.75,81.76,81.51,81.53,172233.0,56.6108,56.6177,56.4446,56.4585,172233.0
2017-05-18 09:45:00,81.52,81.59,81.42,81.54,242772.0,56.4516,56.5,56.3823,56.4654,242772.0
2017-05-18 09:50:00,81.55,81.67,81.45,81.53,204225.0,56.4723,56.5554,56.4031,56.4585,204225.0
2017-05-18 09:55:00,81.53,81.57,81.43,81.52,153319.0,56.4585,56.4862,56.3892,56.4516,153319.0
2017-05-18 10:00:00,81.53,81.69,81.52,81.6,141468.0,56.4585,56.5693,56.4516,56.507,141468.0
2017-05-18 10:05:00,81.6,81.81,81.59,81.77,155986.0,56.507,56.6524,56.5,56.6247,155986.0
2017-05-18 10:10:00,81.77,81.87,81.75,81.84,101781.0,56.6247,56.6939,56.6108,56.6731,101781.0
2017-05-18 10:15:00,81.84,81.97,81.8,81.95,84846.0,56.6731,56.7632,56.6454,56.7493,84846.0
2017-05-18 10:20:00,81.95,81.96,81.83,81.9,75510.0,56.7493,56.7562,56.6662,56.7147,75510.0
2017-05-18 10:25:00,81.9,82.0,81.88,81.92,90013.0,56.7147,56.7839,56.7008,56.7285,90013.0
2017-05-18 10:30:00,81.92,82.04,81.91,81.93,73158.0,56.7285,56.8116,56.7216,56.7355,73158.0
2017-05-18 10:35:00,81.93,82.01,81.82,81.83,75365.0,56.7355,56.7909,56.6593,56.6662,75365.0
2017-05-18 10:40:00,81.83,81.89,81.78,81.8,122778.0,56.6662,56.7078,56.6316,56.6454,122778.0
2017-05-18 10:45:00,81.8,81.97,81.77,81.94,83030.0,56.6454,56.7632,56.6247,56.7424,83030.0
2017-05-18 10:50:00,81.95,81.96,81.75,81.78,98137.0,56.7493,56.7562,56.6108,56.6316,98137.0
2017-05-18 10:55:00,81.79,81.82,81.68,81.7,86128.0,56.6385,56.6593,56.5623,56.5762,86128.0
2017-05-18 11:00:00,81.7,81.86,81.69,81.8,78632.0,56.5762,56.687,56.5693,56.6454,78632.0
2017-05-18 11:05:00,81.8,81.84,81.63,81.65,103088.0,56.6454,56.6731,56.5277,56.5416,103088.0
2017-05-18 11:10:00,81.64,81.71,81.58,81.59,78082.0,56.5346,56.5831,56.4931,56.5,78082.0
2017-05-18 11:15:00,81.59,81.61,81.55,81.59,88364.0,56.5,56.5139,56.4723,56.5,88364.0
2017-05-18 11:20:00,81.59,81.8,81.56,81.78,138969.0,56.5,56.6454,56.4793,56.6316,138969.0
2017-05-18 11:25:00,81.77,81.78,81.63,81.66,82989.0,56.6247,56.6316,56.5277,56.5485,82989.0
2017-05-18 11:30:00,81.65,81.7,81.63,81.65,139748.0,56.5416,56.5762,56.5277,56.5416,139748.0
2017-05-18 11:35:00,81.66,81.72,81.65,81.67,183147.0,56.5485,56.59,56.5416,56.5554,183147.0
2017-05-18 11:40:00,81.67,81.7,81.62,81.65,114603.0,56.5554,56.5762,56.5208,56.5416,114603.0
2017-05-18 11:45:00,81.65,81.72,81.64,81.68,66450.0,56.5416,56.59,56.5346,56.5623,66450.0
2017-05-18 11:50:00,81.67,81.75,81.66,81.75,73303.0,56.5554,56.6108,56.5485,56.6108,73303.0
2017-05-18 11:55:00,81.75,81.8,81.71,81.74,74711.0,56.6108,56.6454,56.5831,56.6039,74711.0
2017-05-18 12:00:00,81.73,81.79,81.67,81.68,84627.0,56.597,56.6385,56.5554,56.5623,84627.0
2017-05-18 12:05:00,81.68,81.74,81.67,81.73,65943.0,56.5623,56.6039,56.5554,56.597,65943.0
2017-05-18 12:10:00,81.74,81.78,81.73,81.75,69762.0,56.6039,56.6316,56.597,56.6108,69762.0
2017-05-18 12:15:00,81.74,81.74,81.63,81.63,42735.0,56.6039,56.6039,56.5277,56.5277,42735.0
2017-05-18 12:20:00,81.63,81.66,81.59,81.66,53038.0,56.5277,56.5485,56.5,56.5485,53038.0
2017-05-18 12:25:00,81.66,81.78,81.65,81.75,61126.0,56.5485,56.6316,56.5416,56.6108,61126.0
2017-05-18 12:30:00,81.75,81.83,81.75,81.77,71177.0,56.6108,56.6662,56.6108,56.6247,71177.0
2017-05-18 12:35:00,81.77,81.81,81.74,81.79,48872.0,56.6247,56.6524,56.6039,56.6385,48872.0
2017-05-18 12:40:00,81.8,81.81,81.72,81.72,42463.0,56.6454,56.6524,56.59,56.59,42463.0
2017-05-18 12:45:00,81.72,81.79,81.69,81.73,50569.0,56.59,56.6385,56.5693,56.597,50569.0
2017-05-18 12:50:00,81.74,81.74,81.67,81.68,29404.0,56.6039,56.6039,56.5554,56.5623,29404.0
2017-05-18 12:55:00,81.68,81.76,81.68,81.74,36805.0,56.5623,56.6177,56.5623,56.6039,36805.0
2017-05-18 13:00:00,81.75,81.79,81.71,81.73,92413.0,56.6108,56.6385,56.5831,56.597,92413.0
2017-05-18 13:05:00,81.74,81.74,81.64,81.64,45071.0,56.6039,56.6039,56.5346,56.5346,45071.0
2017-05-18 13:10:00,81.63,81.68,81.6,81.61,42172.0,56.5277,56.5623,56.507,56.5139,42172.0
2017-05-18 13:15:00,81.6,81.72,81.58,81.7,55872.0,56.507,56.59,56.4931,56.5762,55872.0
2017-05-18 13:20:00,81.7,81.71,81.64,81.67,24423.0,56.5762,56.5831,56.5346,56.5554,24423.0
2017-05-18 13:25:00,81.67,81.71,81.65,81.7,42676.0,56.5554,56.5831,56.5416,56.5762,42676.0
2017-05-18 13:30:00,81.69,81.79,81.68,81.74,73626.0,56.5693,56.6385,56.5623,56.6039,73626.0
2017-05-18 13:35:00,81.74,81.75,81.66,81.71,36839.0,56.6039,56.6108,56.5485,56.5831,36839.0
2017-05-18 13:40:00,81.71,81.74,81.67,81.72,42297.0,56.5831,56.6039,56.5554,56.59,42297.0
2017-05-18 13:45:00,81.73,81.74,81.64,81.67,43133.0,56.597,56.6039,56.5346,56.5554,43133.0
2017-05-18 13:50:00,81.66,81.78,81.65,81.77,70626.0,56.5485,56.6316,56.5416,56.6247,70626.0
2017-05-18 13:55:00,81.77,81.86,81.74,81.74,91875.0,56.6247,56.687,56.6039,56.6039,91875.0
2017-05-18 14:00:00,81.74,81.94,81.73,81.89,186623.0,56.6039,56.7424,56.597,56.7078,186623.0
2017-05-18 14:05:00,81.88,81.98,81.83,81.94,104459.0,56.7008,56.7701,56.6662,56.7424,104459.0
2017-05-18 14:10:00,81.94,81.99,81.88,81.96,82064.0,56.7424,56.777,56.7008,56.7562,82064.0
2017-05-18 14:15:00,81.96,81.96,81.87,81.92,69244.0,56.7562,56.7562,56.6939,56.7285,69244.0
2017-05-18 14:20:00,81.92,82.0,81.91,81.95,83524.0,56.7285,56.7839,56.7216,56.7493,83524.0
2017-05-18 14:25:00,81.94,81.99,81.91,81.94,50729.0,56.7424,56.777,56.7216,56.7424,50729.0
2017-05-18 14:30:00,81.95,82.1,81.95,82.09,121418.0,56.7493,56.8532,56.7493,56.8463,121418.0
2017-05-18 14:35:00,82.09,82.12,82.06,82.12,84227.0,56.8463,56.867,56.8255,56.867,84227.0
2017-05-18 14:40:00,82.12,82.15,82.1,82.12,89181.0,56.867,56.8878,56.8532,56.867,89181.0
2017-05-18 14:45:00,82.12,82.13,82.02,82.08,75912.0,56.867,56.874,56.7978,56.8393,75912.0
2017-05-18 14:50:00,82.09,82.11,82.01,82.03,44708.0,56.8463,56.8601,56.7909,56.8047,44708.0
2017-05-18 14:55:00,82.03,82.03,81.92,81.96,68541.0,56.8047,56.8047,56.7285,56.7562,68541.0
2017-05-18 15:00:00,81.96,81.98,81.93,81.93,44741.0,56.7562,56.7701,56.7355,56.7355,44741.0
2017-05-18 15:05:00,81.94,81.99,81.92,81.98,65538.0,56.7424,56.777,56.7285,56.7701,65538.0
2017-05-18 15:10:00,81.98,82.03,81.92,81.93,75249.0,56.7701,56.8047,56.7285,56.7355,75249.0
2017-05-18 15:15:00,81.92,81.93,81.86,81.86,61206.0,56.7285,56.7355,56.687,56.687,61206.0
2017-05-18 15:20:00,81.86,81.88,81.78,81.79,115040.0,56.687,56.7008,56.6316,56.6385,115040.0
2017-05-18 15:25:00,81.79,81.85,81.72,81.85,107488.0,56.6385,56.6801,56.59,56.6801,107488.0
2017-05-18 15:30:00,81.84,81.88,81.78,81.84,116312.0,56.6731,56.7008,56.6316,56.6731,116312.0
2017-05-18 15:35:00,81.83,81.88,81.79,81.86,106344.0,56.6662,56.7008,56.6385,56.687,106344.0
2017-05-18 15:40:00,81.86,81.89,81.79,81.83,127583.0,56.687,56.7078,56.6385,56.6662,127583.0
2017-05-18 15:45:00,81.84,81.92,81.83,81.88,171836.0,56.6731,56.7285,56.6662,56.7008,171836.0
2017-05-18 15:50:00,81.88,81.9,81.83,81.83,218683.0,56.7008,56.7147,56.6662,56.6662,218683.0
2017-05-18 15:55:00,81.84,81.87,81.71,81.76,685801.0,56.6731,56.6939,56.5831,56.6177,685801.0
2017-05-19 09:30:00,82.0,82.09,81.73,81.78,1593379.0,56.7839,56.8463,56.597,56.6316,1593379.0
2017-05-19 09:35:00,81.77,81.91,81.74,81.85,176183.0,56.6247,56.7216,56.6039,56.6801,176183.0
2017-05-19 09:40:00,81.85,81.89,81.77,81.77,180333.0,56.6801,56.7078,56.6247,56.6247,180333.0
2017-05-19 09:45:00,81.77,81.81,81.7,81.72,195205.0,56.6247,56.6524,56.5762,56.59,195205.0
2017-05-19 09:50:00,81.73,81.9,81.69,81.81,217191.0,56.597,56.7147,56.5693,56.6524,217191.0
2017-05-19 09:55:00,81.82,81.83,81.78,81.79,152929.0,56.6593,56.6662,56.6316,56.6385,152929.0
2017-05-19 10:00:00,81.8,81.89,81.77,81.86,193080.0,56.6454,56.7078,56.6247,56.687,193080.0
2017-05-19 10:05:00,81.86,81.86,81.77,81.81,117691.0,56.687,56.687,56.6247,56.6524,117691.0
2017-05-19 10:10:00,81.81,81.94,81.8,81.9,236072.0,56.6524,56.7424,56.6454,56.7147,236072.0
2017-05-19 10:15:00,81.91,81.93,81.86,81.9,145264.0,56.7216,56.7355,56.687,56.7147,145264.0
2017-05-19 10:20:00,81.9,81.97,81.86,81.95,132986.0,56.7147,56.7632,56.687,56.7493,132986.0
2017-05-19 10:25:00,81.94,82.06,81.92,82.05,165640.0,56.7424,56.8255,56.7285,56.8186,165640.0
2017-05-19 10:30:00,82.05,82.09,81.92,81.93,123313.0,56.8186,56.8463,56.7285,56.7355,123313.0
2017-05-19 10:35:00,81.94,82.0,81.93,81.96,94518.0,56.7424,56.7839,56.7355,56.7562,94518.0
2017-05-19 10:40:00,81.96,81.97,81.87,81.87,66030.0,56.7562,56.7632,56.6939,56.6939,66030.0
2017-05-19 10:45:00,81.88,82.0,81.87,82.0,111425.0,56.7008,56.7839,56.6939,56.7839,111425.0
2017-05-19 10:50:00,82.0,82.04,81.97,81.98,95402.0,56.7839,56.8116,56.7632,56.7701,95402.0
2017-05-19 10:55:00,81.97,81.98,81.89,81.91,76840.0,56.7632,56.7701,56.7078,56.7216,76840.0
2017-05-19 11:00:00,81.91,81.92,81.84,81.85,84675.0,56.7216,56.7285,56.6731,56.6801,84675.0
2017-05-19 11:05:00,81.85,81.91,81.83,81.91,94779.0,56.6801,56.7216,56.6662,56.7216,94779.0
2017-05-19 11:10:00,81.91,81.95,81.9,81.93,86212.0,56.7216,56.7493,56.7147,56.7355,86212.0
2017-05-19 11:15:00,81.93,81.93,81.83,81.84,73368.0,56.7355,56.7355,56.6662,56.6731,73368.0
2017-05-19 11:20:00,81.83,81.92,81.82,81.88,70363.0,56.6662,56.7285,56.6593,56.7008,70363.0
2017-05-19 11:25:00,81.88,81.88,81.78,81.8,71081.0,56.7008,56.7008,56.6316,56.6454,71081.0
2017-05-19 11:30:00,81.81,81.84,81.76,81.8,61155.0,56.6524,56.6731,56.6177,56.6454,61155.0
2017-05-19 11:35:00,81.8,81.87,81.8,81.8,52227.0,56.6454,56.6939,56.6454,56.6454,52227.0
2017-05-19 11:40:00,81.79,81.9,81.78,81.89,64756.0,56.6385,56.7147,56.6316,56.7078,64756.0
2017-05-19 11:45:00,81.9,81.91,81.85,81.89,80693.0,56.7147,56.7216,56.6801,56.7078,80693.0
2017-05-19 11:50:00,81.89,81.91,81.87,81.89,48815.0,56.7078,56.7216,56.6939,56.7078,48815.0
2017-05-19 11:55:00,81.88,81.9,81.83,81.85,67498.0,56.7008,56.7147,56.6662,56.6801,67498.0
2017-05-19 12:00:00,81.85,81.92,81.85,81.9,67251.0,56.6801,56.7285,56.6801,56.7147,67251.0
2017-05-19 12:05:00,81.9,81.92,81.87,81.89,95855.0,56.7147,56.7285,56.6939,56.7078,95855.0
2017-05-19 12:10:00,81.88,81.96,81.88,81.95,52112.0,56.7008,56.7562,56.7008,56.7493,52112.0
2017-05-19 12:15:00,81.95,81.97,81.85,81.85,71839.0,56.7493,56.7632,56.6801,56.6801,71839.0
2017-05-19 12:20:00,81.86,81.86,81.83,81.86,30619.0,56.687,56.687,56.6662,56.687,30619.0
2017-05-19 12:25:00,81.85,81.87,81.84,81.86,40078.0,56.6801,56.6939,56.6731,56.687,40078.0
2017-05-19 12:30:00,81.86,81.92,81.82,81.88,63742.0,56.687,56.7285,56.6593,56.7008,63742.0
2017-05-19 12:35:00,81.89,81.89,81.85,81.88,49811.0,56.7078,56.7078,56.6801,56.7008,49811.0
2017-05-19 12:40:00,81.88,81.88,81.84,81.86,91010.0,56.7008,56.7008,56.6731,56.687,91010.0
2017-05-19 12:45:00,81.86,81.89,81.86,81.89,37971.0,56.687,56.7078,56.687,56.7078,37971.0
2017-05-19 12:50:00,81.89,81.94,81.88,81.92,61778.0,56.7078,56.7424,56.7008,56.7285,61778.0
2017-05-19 12:55:00,81.92,81.99,81.91,81.94,129311.0,56.7285,56.777,56.7216,56.7424,129311.0
2017-05-19 13:00:00,81.94,81.98,81.93,81.93,159808.0,56.7424,56.7701,56.7355,56.7355,159808.0
2017-05-19 13:05:00,81.94,81.94,81.84,81.87,74330.0,56.7424,56.7424,56.6731,56.6939,74330.0
2017-05-19 13:10:00,81.87,81.89,81.85,81.88,38298.0,56.6939,56.7078,56.6801,56.7008,38298.0
2017-05-19 13:15:00,81.87,81.93,81.87,81.92,43017.0,56.6939,56.7355,56.6939,56.7285,43017.0
2017-05-19 13:20:00,81.92,81.96,81.91,81.94,48655.0,56.7285,56.7562,56.7216,56.7424,48655.0
2017-05-19 13:25:00,81.93,81.94,81.86,81.87,62835.0,56.7355,56.7424,56.687,56.6939,62835.0
2017-05-19 13:30:00,81.87,81.89,81.82,81.85,65204.0,56.6939,56.7078,56.6593,56.6801,65204.0
2017-05-19 13:35:00,81.85,81.89,81.84,81.87,41468.0,56.6801,56.7078,56.6731,56.6939,41468.0
2017-05-19 13:40:00,81.87,81.87,81.79,81.8,83101.0,56.6939,56.6939,56.6385,56.6454,83101.0
2017-05-19 13:45:00,81.8,81.9,81.8,81.9,60657.0,56.6454,56.7147,56.6454,56.7147,60657.0
2017-05-19 13:50:00,81.9,81.93,81.85,81.87,88145.0,56.7147,56.7355,56.6801,56.6939,88145.0
2017-05-19 13:55:00,81.87,81.92,81.86,81.9,56985.0,56.6939,56.7285,56.687,56.7147,56985.0
2017-05-19 14:00:00,81.89,81.95,81.87,81.87,105302.0,56.7078,56.7493,56.6939,56.6939,105302.0
2017-05-19 14:05:00,81.87,81.92,81.85,81.91,82308.0,56.6939,56.7285,56.6801,56.7216,82308.0
2017-05-19 14:10:00,81.91,81.95,81.88,81.93,69997.0,56.7216,56.7493,56.7008,56.7355,69997.0
2017-05-19 14:15:00,81.92,82.01,81.92,82.0,129915.0,56.7285,56.7909,56.7285,56.7839,129915.0
2017-05-19 14:20:00,82.01,82.02,81.97,82.0,89705.0,56.7909,56.7978,56.7632,56.7839,89705.0
2017-05-19 14:25:00,82.0,82.01,81.94,81.99,88104.0,56.7839,56.7909,56.7424,56.777,88104.0
2017-05-19 14:30:00,81.99,82.0,81.96,81.96,58620.0,56.777,56.7839,56.7562,56.7562,58620.0
2017-05-19 14:35:00,81.97,82.0,81.96,82.0,135272.0,56.7632,56.7839,56.7562,56.7839,135272.0
2017-05-19 14:40:00,82.0,82.03,81.98,82.0,71109.0,56.7839,56.8047,56.7701,56.7839,71109.0
2017-05-19 14:45:00,82.01,82.04,81.98,82.01,57269.0,56.7909,56.8116,56.7701,56.7909,57269.0
2017-05-19 14:50:00,82.0,82.02,81.98,81.99,48810.0,56.7839,56.7978,56.7701,56.777,48810.0
2017-05-19 14:55:00,81.99,82.01,81.95,81.95,66445.0,56.777,56.7909,56.7493,56.7493,66445.0
2017-05-19 15:00:00,81.95,81.96,81.92,81.94,64217.0,56.7493,56.7562,56.7285,56.7424,64217.0
2017-05-19 15:05:00,81.94,81.95,81.8,81.81,129984.0,56.7424,56.7493,56.6454,56.6524,129984.0
2017-05-19 15:10:00,81.82,81.87,81.78,81.82,103338.0,56.6593,56.6939,56.6316,56.6593,103338.0
2017-05-19 15:15:00,81.82,81.89,81.81,81.86,82406.0,56.6593,56.7078,56.6524,56.687,82406.0
2017-05-19 15:20:00,81.86,81.9,81.85,81.89,81465.0,56.687,56.7147,56.6801,56.7078,81465.0
2017-05-19 15:25:00,81.89,81.94,81.87,81.88,73329.0,56.7078,56.7424,56.6939,56.7008,73329.0
2017-05-19 15:30:00,81.87,81.89,81.83,81.87,97301.0,56.6939,56.7078,56.6662,56.6939,97301.0
2017-05-19 15:35:00,81.86,81.94,81.85,81.94,82993.0,56.687,56.7424,56.6801,56.7424,82993.0
2017-05-19 15:40:00,81.93,81.94,81.85,81.86,117856.0,56.7355,56.7424,56.6801,56.687,117856.0
2017-05-19 15:45:00,81.86,81.93,81.85,81.89,211712.0,56.687,56.7355,56.6801,56.7078,211712.0
2017-05-19 15:50:00,81.89,81.91,81.81,81.82,261962.0,56.7078,56.7216,56.6524,56.6593,261962.0
2017-05-19 15:55:00,81.81,81.95,81.8,81.94,861581.0,56.6524,56.7493,56.6454,56.7424,861581.0
2017-05-22 09:30:00,82.11,82.17,81.99,82.06,238907.0,56.8601,56.9017,56.777,56.8255,238907.0
2017-05-22 09:35:00,82.08,82.18,82.06,82.17,105088.0,56.8393,56.9086,56.8255,56.9017,105088.0
2017-05-22 09:40:00,82.19,82.31,82.19,82.27,146020.0,56.9155,56.9986,56.9155,56.9709,146020.0
2017-05-22 09:45:00,82.27,82.3,82.2,82.22,118857.0,56.9709,56.9917,56.9224,56.9363,118857.0
2017-05-22 09:50:00,82.23,82.25,82.17,82.22,90575.0,56.9432,56.9571,56.9017,56.9363,90575.0
2017-05-22 09:55:00,82.22,82.27,82.17,82.21,80483.0,56.9363,56.9709,56.9017,56.9294,80483.0
2017-05-22 10:00:00,82.21,82.21,82.1,82.11,92900.0,56.9294,56.9294,56.8532,56.8601,92900.0
2017-05-22 10:05:00,82.11,82.24,82.11,82.14,79351.0,56.8601,56.9501,56.8601,56.8809,79351.0
2017-05-22 10:10:00,82.14,82.16,82.05,82.06,98613.0,56.8809,56.8947,56.8186,56.8255,98613.0
2017-05-22 10:15:00,82.06,82.21,82.06,82.14,76503.0,56.8255,56.9294,56.8255,56.8809,76503.0
2017-05-22 10:20:00,82.14,82.17,82.09,82.09,74402.0,56.8809,56.9017,56.8463,56.8463,74402.0
2017-05-22 10:25:00,82.1,82.15,82.05,82.09,76816.0,56.8532,56.8878,56.8186,56.8463,76816.0
2017-05-22 10:30:00,82.1,82.12,82.02,82.03,94882.0,56.8532,56.867,56.7978,56.8047,94882.0
2017-05-22 10:35:00,82.03,82.06,82.0,82.04,110738.0,56.8047,56.8255,56.7839,56.8116,110738.0
2017-05-22 10:40:00,82.05,82.15,82.05,82.06,50212.0,56.8186,56.8878,56.8186,56.8255,50212.0
2017-05-22 10:45:00,82.06,82.09,81.95,81.95,69867.0,56.8255,56.8463,56.7493,56.7493,69867.0
2017-05-22 10:50:00,81.96,82.05,81.93,82.04,64628.0,56.7562,56.8186,56.7355,56.8116,64628.0
2017-05-22 10:55:00,82.05,82.13,82.01,82.13,59345.0,56.8186,56.874,56.7909,56.874,59345.0
2017-05-22 11:00:00,82.13,82.15,82.06,82.14,65571.0,56.874,56.8878,56.8255,56.8809,65571.0
2017-05-22 11:05:00,82.13,82.15,82.09,82.13,49200.0,56.874,56.8878,56.8463,56.874,49200.0
2017-05-22 11:10:00,82.13,82.14,82.09,82.12,49543.0,56.874,56.8809,56.8463,56.867,49543.0
2017-05-22 11:15:00,82.12,82.15,82.08,82.14,62462.0,56.867,56.8878,56.8393,56.8809,62462.0
2017-05-22 11:20:00,82.14,82.15,82.07,82.15,64998.0,56.8809,56.8878,56.8324,56.8878,64998.0
2017-05-22 11:25:00,82.15,82.15,82.07,82.07,56211.0,56.8878,56.8878,56.8324,56.8324,56211.0
2017-05-22 11:30:00,82.08,82.11,82.04,82.04,51822.0,56.8393,56.8601,56.8116,56.8116,51822.0
2017-05-22 11:35:00,82.04,82.05,81.97,82.0,56737.0,56.8116,56.8186,56.7632,56.7839,56737.0
2017-05-22 11:40:00,81.99,82.0,81.95,81.97,54120.0,56.777,56.7839,56.7493,56.7632,54120.0
2017-05-22 11:45:00,81.96,82.02,81.95,82.01,51849.0,56.7562,56.7978,56.7493,56.7909,51849.0
2017-05-22 11:50:00,82.0,82.09,82.0,82.05,49443.0,56.7839,56.8463,56.7839,56.8186,49443.0
2017-05-22 11:55:00,82.05,82.08,82.01,82.07,37113.0,56.8186,56.8393,56.7909,56.8324,37113.0
2017-05-22 12:00:00,82.07,82.09,82.01,82.05,50720.0,56.8324,56.8463,56.7909,56.8186,50720.0
2017-05-22 12:05:00,82.06,82.06,82.02,82.06,39639.0,56.8255,56.8255,56.7978,56.8255,39639.0
2017-05-22 12:10:00,82.05,82.11,82.02,82.11,67976.0,56.8186,56.8601,56.7978,56.8601,67976.0
2017-05-22 12:15:00,82.11,82.2,82.1,82.17,71420.0,56.8601,56.9224,56.8532,56.9017,71420.0
2017-05-22 12:20:00,82.17,82.2,82.16,82.19,56375.0,56.9017,56.9224,56.8947,56.9155,56375.0
2017-05-22 12:25:00,82.18,82.23,82.17,82.23,40518.0,56.9086,56.9432,56.9017,56.9432,40518.0
2017-05-22 12:30:00,82.22,82.24,82.2,82.22,43900.0,56.9363,56.9501,56.9224,56.9363,43900.0
2017-05-22 12:35:00,82.23,82.29,82.23,82.28,73855.0,56.9432,56.9848,56.9432,56.9778,73855.0
2017-05-22 12:40:00,82.27,82.28,82.21,82.22,49279.0,56.9709,56.9778,56.9294,56.9363,49279.0
2017-05-22 12:45:00,82.23,82.25,82.21,82.24,40915.0,56.9432,56.9571,56.9294,56.9501,40915.0
2017-05-22 12:50:00,82.24,82.25,82.21,82.24,22917.0,56.9501,56.9571,56.9294,56.9501,22917.0
2017-05-22 12:55:00,82.24,82.25,82.18,82.19,23536.0,56.9501,56.9571,56.9086,56.9155,23536.0
2017-05-22 13:00:00,82.18,82.25,82.18,82.24,24129.0,56.9086,56.9571,56.9086,56.9501,24129.0
2017-05-22 13:05:00,82.24,82.26,82.21,82.25,48775.0,56.9501,56.964,56.9294,56.9571,48775.0
2017-05-22 13:10:00,82.26,82.3,82.24,82.29,46679.0,56.964,56.9917,56.9501,56.9848,46679.0
2017-05-22 13:15:00,82.29,82.3,82.22,82.23,50200.0,56.9848,56.9917,56.9363,56.9432,50200.0
2017-05-22 13:20:00,82.23,82.26,82.22,82.24,36086.0,56.9432,56.964,56.9363,56.9501,36086.0
2017-05-22 13:25:00,82.24,82.27,82.19,82.2,38590.0,56.9501,56.9709,56.9155,56.9224,38590.0
2017-05-22 13:30:00,82.2,82.29,82.19,82.26,52630.0,56.9224,56.9848,56.9155,56.964,52630.0
2017-05-22 13:35:00,82.26,82.29,82.25,82.26,41543.0,56.964,56.9848,56.9571,56.964,41543.0
2017-05-22 13:40:00,82.27,82.27,82.23,82.25,42397.0,56.9709,56.9709,56.9432,56.9571,42397.0
2017-05-22 13:45:00,82.24,82.26,82.18,82.18,44939.0,56.9501,56.964,56.9086,56.9086,44939.0
2017-05-22 13:50:00,82.19,82.24,82.19,82.22,34479.0,56.9155,56.9501,56.9155,56.9363,34479.0
2017-05-22 13:55:00,82.22,82.29,82.22,82.27,35578.0,56.9363,56.9848,56.9363,56.9709,35578.0
2017-05-22 14:00:00,82.27,82.3,82.24,82.25,71856.0,56.9709,56.9917,56.9501,56.9571,71856.0
2017-05-22 14:05:00,82.26,82.27,82.23,82.27,35987.0,56.964,56.9709,56.9432,56.9709,35987.0
2017-05-22 14:10:00,82.27,82.3,82.24,82.25,43990.0,56.9709,56.9917,56.9501,56.9571,43990.0
2017-05-22 14:15:00,82.24,82.31,82.22,82.29,47322.0,56.9501,56.9986,56.9363,56.9848,47322.0
2017-05-22 14:20:00,82.3,82.3,82.25,82.29,53325.0,56.9917,56.9917,56.9571,56.9848,53325.0
2017-05-22 14:25:00,82.28,82.3,82.25,82.26,34309.0,56.9778,56.9917,56.9571,56.964,34309.0
2017-05-22 14:30:00,82.26,82.33,82.26,82.31,43914.0,56.964,57.0125,56.964,56.9986,43914.0
2017-05-22 14:35:00,82.31,82.33,82.29,82.32,50316.0,56.9986,57.0125,56.9848,57.0055,50316.0
2017-05-22 14:40:00,82.32,82.33,82.24,82.29,77155.0,57.0055,57.0125,56.9501,56.9848,77155.0
2017-05-22 14:45:00,82.28,82.31,82.26,82.26,50053.0,56.9778,56.9986,56.964,56.964,50053.0
2017-05-22 14:50:00,82.26,82.28,82.23,82.25,46455.0,56.964,56.9778,56.9432,56.9571,46455.0
2017-05-22 14:55:00,82.26,82.28,82.21,82.25,31633.0,56.964,56.9778,56.9294,56.9571,31633.0
2017-05-22 15:00:00,82.25,82.25,82.22,82.23,47537.0,56.9571,56.9571,56.9363,56.9432,47537.0
2017-05-22 15:05:00,82.23,82.28,82.22,82.26,39968.0,56.9432,56.9778,56.9363,56.964,39968.0
2017-05-22 15:10:00,82.27,82.32,82.25,82.28,88924.0,56.9709,57.0055,56.9571,56.9778,88924.0
2017-05-22 15:15:00,82.28,82.32,82.26,82.31,39411.0,56.9778,57.0055,56.964,56.9986,39411.0
2017-05-22 15:20:00,82.31,82.32,82.26,82.29,86685.0,56.9986,57.0055,56.964,56.9848,86685.0
2017-05-22 15:25:00,82.29,82.29,82.23,82.25,55755.0,56.9848,56.9848,56.9432,56.9571,55755.0
2017-05-22 15:30:00,82.26,82.28,82.21,82.22,91632.0,56.964,56.9778,56.9294,56.9363,91632.0
2017-05-22 15:35:00,82.23,82.3,82.22,82.28,116314.0,56.9432,56.9917,56.9363,56.9778,116314.0
2017-05-22 15:40:00,82.28,82.32,82.24,82.24,133334.0,56.9778,57.0055,56.9501,56.9501,133334.0
2017-05-22 15:45:00,82.24,82.27,82.21,82.25,200512.0,56.9501,56.9709,56.9294,56.9571,200512.0
2017-05-22 15:50:00,82.26,82.3,82.25,82.28,130769.0,56.964,56.9917,56.9571,56.9778,130769.0
2017-05-22 15:55:00,82.27,82.31,82.15,82.26,704241.0,56.9709,56.9986,56.8878,56.964,704241.0
2017-05-23 09:30:00,82.32,82.46,82.24,82.37,235131.0,57.0055,57.1025,56.9501,57.0402,235131.0
2017-05-23 09:35:00,82.38,82.55,82.36,82.54,104471.0,57.0471,57.1648,57.0332,57.1579,104471.0
2017-05-23 09:40:00,82.54,82.68,82.54,82.61,105453.0,57.1579,57.2548,57.1579,57.2064,105453.0
2017-05-23 09:45:00,82.61,82.73,82.61,82.7,102583.0,57.2064,57.2895,57.2064,57.2687,102583.0
2017-05-23 09:50:00,82.7,82.76,82.66,82.66,112475.0,57.2687,57.3102,57.241,57.241,112475.0
2017-05-23 09:55:00,82.67,82.69,82.54,82.59,67171.0,57.2479,57.2618,57.1579,57.1925,67171.0
2017-05-23 10:00:00,82.59,82.64,82.57,82.59,50369.0,57.1925,57.2271,57.1787,57.1925,50369.0
2017-05-23 10:05:00,82.6,82.61,82.56,82.6,56120.0,57.1994,57.2064,57.1717,57.1994,56120.0
2017-05-23 10:10:00,82.6,82.63,82.47,82.48,59042.0,57.1994,57.2202,57.1094,57.1163,59042.0
2017-05-23 10:15:00,82.48,82.6,82.48,82.57,59100.0,57.1163,57.1994,57.1163,57.1787,59100.0
2017-05-23 10:20:00,82.58,82.69,82.57,82.67,50254.0,57.1856,57.2618,57.1787,57.2479,50254.0
2017-05-23 10:25:00,82.66,82.72,82.64,82.69,47329.0,57.241,57.2825,57.2271,57.2618,47329.0
2017-05-23 10:30:00,82.7,82.75,82.65,82.67,59277.0,57.2687,57.3033,57.2341,57.2479,59277.0
2017-05-23 10:35:00,82.68,82.69,82.61,82.65,36915.0,57.2548,57.2618,57.2064,57.2341,36915.0
2017-05-23 10:40:00,82.65,82.69,82.62,82.63,35620.0,57.2341,57.2618,57.2133,57.2202,35620.0
2017-05-23 10:45:00,82.62,82.63,82.58,82.61,39638.0,57.2133,57.2202,57.1856,57.2064,39638.0
2017-05-23 10:50:00,82.61,82.68,82.61,82.67,103562.0,57.2064,57.2548,57.2064,57.2479,103562.0
2017-05-23 10:55:00,82.67,82.72,82.64,82.67,48270.0,57.2479,57.2825,57.2271,57.2479,48270.0
2017-05-23 11:00:00,82.68,82.75,82.65,82.73,100201.0,57.2548,57.3033,57.2341,57.2895,100201.0
2017-05-23 11:05:00,82.71,82.72,82.67,82.72,40394.0,57.2756,57.2825,57.2479,57.2825,40394.0
2017-05-23 11:10:00,82.7,82.7,82.64,82.66,35508.0,57.2687,57.2687,57.2271,57.241,35508.0
2017-05-23 11:15:00,82.66,82.71,82.64,82.7,39397.0,57.241,57.2756,57.2271,57.2687,39397.0
2017-05-23 11:20:00,82.7,82.73,82.62,82.62,109435.0,57.2687,57.2895,57.2133,57.2133,109435.0
2017-05-23 11:25:00,82.63,82.64,82.54,82.54,82939.0,57.2202,57.2271,57.1579,57.1579,82939.0
2017-05-23 11:30:00,82.55,82.57,82.46,82.47,79398.0,57.1648,57.1787,57.1025,57.1094,79398.0
2017-05-23 11:35:00,82.48,82.51,82.45,82.51,53571.0,57.1163,57.1371,57.0956,57.1371,53571.0
2017-05-23 11:40:00,82.5,82.56,82.46,82.46,44721.0,57.1302,57.1717,57.1025,57.1025,44721.0
2017-05-23 11:45:00,82.47,82.5,82.41,82.43,54216.0,57.1094,57.1302,57.0679,57.0817,54216.0
2017-05-23 11:50:00,82.42,82.51,82.42,82.51,57659.0,57.0748,57.1371,57.0748,57.1371,57659.0
2017-05-23 11:55:00,82.51,82.53,82.48,82.48,67238.0,57.1371,57.151,57.1163,57.1163,67238.0
2017-05-23 12:00:00,82.49,82.59,82.48,82.57,43983.0,57.1233,57.1925,57.1163,57.1787,43983.0
2017-05-23 12:05:00,82.57,82.58,82.54,82.56,29742.0,57.1787,57.1856,57.1579,57.1717,29742.0
2017-05-23 12:10:00,82.55,82.58,82.54,82.56,29624.0,57.1648,57.1856,57.1579,57.1717,29624.0
2017-05-23 12:15:00,82.56,82.61,82.55,82.6,28665.0,57.1717,57.2064,57.1648,57.1994,28665.0
2017-05-23 12:20:00,82.6,82.61,82.57,82.58,41158.0,57.1994,57.2064,57.1787,57.1856,41158.0
2017-05-23 12:25:00,82.59,82.59,82.52,82.53,58099.0,57.1925,57.1925,57.144,57.151,58099.0
2017-05-23 12:30:00,82.52,82.57,82.51,82.52,28972.0,57.144,57.1787,57.1371,57.144,28972.0
2017-05-23 12:35:00,82.52,82.56,82.51,82.55,28155.0,57.144,57.1717,57.1371,57.1648,28155.0
2017-05-23 12:40:00,82.56,82.57,82.5,82.52,30921.0,57.1717,57.1787,57.1302,57.144,30921.0
2017-05-23 12:45:00,82.51,82.53,82.48,82.52,42809.0,57.1371,57.151,57.1163,57.144,42809.0
2017-05-23 12:50:00,82.52,82.61,82.51,82.6,33350.0,57.144,57.2064,57.1371,57.1994,33350.0
2017-05-23 12:55:00,82.61,82.66,82.6,82.63,41146.0,57.2064,57.241,57.1994,57.2202,41146.0
2017-05-23 13:00:00,82.62,82.68,82.62,82.65,33222.0,57.2133,57.2548,57.2133,57.2341,33222.0
2017-05-23 13:05:00,82.64,82.71,82.63,82.7,29467.0,57.2271,57.2756,57.2202,57.2687,29467.0
2017-05-23 13:10:00,82.71,82.72,82.69,82.7,35041.0,57.2756,57.2825,57.2618,57.2687,35041.0
2017-05-23 13:15:00,82.69,82.73,82.69,82.72,38172.0,57.2618,57.2895,57.2618,57.2825,38172.0
2017-05-23 13:20:00,82.72,82.75,82.69,82.72,52074.0,57.2825,57.3033,57.2618,57.2825,52074.0
2017-05-23 13:25:00,82.72,82.74,82.71,82.74,33217.0,57.2825,57.2964,57.2756,57.2964,33217.0
2017-05-23 13:30:00,82.74,82.76,82.73,82.73,58470.0,57.2964,57.3102,57.2895,57.2895,58470.0
2017-05-23 13:35:00,82.73,82.79,82.73,82.78,71404.0,57.2895,57.331,57.2895,57.3241,71404.0
2017-05-23 13:40:00,82.79,82.8,82.75,82.77,52762.0,57.331,57.3379,57.3033,57.3172,52762.0
2017-05-23 13:45:00,82.77,82.78,82.74,82.76,31041.0,57.3172,57.3241,57.2964,57.3102,31041.0
2017-05-23 13:50:00,82.76,82.79,82.75,82.79,37266.0,57.3102,57.331,57.3033,57.331,37266.0
2017-05-23 13:55:00,82.79,82.86,82.79,82.8,131800.0,57.331,57.3795,57.331,57.3379,131800.0
2017-05-23 14:00:00,82.8,82.85,82.78,82.83,50523.0,57.3379,57.3726,57.3241,57.3587,50523.0
2017-05-23 14:05:00,82.84,82.85,82.81,82.83,46143.0,57.3656,57.3726,57.3449,57.3587,46143.0
2017-05-23 14:10:00,82.82,82.84,82.81,82.81,40707.0,57.3518,57.3656,57.3449,57.3449,40707.0
2017-05-23 14:15:00,82.81,82.84,82.81,82.83,41024.0,57.3449,57.3656,57.3449,57.3587,41024.0
2017-05-23 14:20:00,82.83,82.88,82.83,82.87,39310.0,57.3587,57.3933,57.3587,57.3864,39310.0
2017-05-23 14:25:00,82.88,82.89,82.86,82.87,33847.0,57.3933,57.4003,57.3795,57.3864,33847.0
2017-05-23 14:30:00,82.87,82.87,82.82,82.84,63030.0,57.3864,57.3864,57.3518,57.3656,63030.0
2017-05-23 14:35:00,82.83,82.85,82.78,82.79,76234.0,57.3587,57.3726,57.3241,57.331,76234.0
2017-05-23 14:40:00,82.79,82.85,82.79,82.84,42932.0,57.331,57.3726,57.331,57.3656,42932.0
2017-05-23 14:45:00,82.84,82.87,82.81,82.84,50806.0,57.3656,57.3864,57.3449,57.3656,50806.0
2017-05-23 14:50:00,82.83,82.86,82.82,82.86,52001.0,57.3587,57.3795,57.3518,57.3795,52001.0
2017-05-23 14:55:00,82.86,82.87,82.77,82.78,66751.0,57.3795,57.3864,57.3172,57.3241,66751.0
2017-05-23 15:00:00,82.78,82.84,82.78,82.83,34780.0,57.3241,57.3656,57.3241,57.3587,34780.0
2017-05-23 15:05:00,82.83,82.83,82.75,82.78,51755.0,57.3587,57.3587,57.3033,57.3241,51755.0
2017-05-23 15:10:00,82.77,82.82,82.75,82.82,47312.0,57.3172,57.3518,57.3033,57.3518,47312.0
2017-05-23 15:15:00,82.83,82.83,82.77,82.8,79363.0,57.3587,57.3587,57.3172,57.3379,79363.0
2017-05-23 15:20:00,82.8,82.8,82.78,82.8,42354.0,57.3379,57.3379,57.3241,57.3379,42354.0
2017-05-23 15:25:00,82.8,82.8,82.76,82.77,93977.0,57.3379,57.3379,57.3102,57.3172,93977.0
2017-05-23 15:30:00,82.76,82.76,82.66,82.66,91045.0,57.3102,57.3102,57.241,57.241,91045.0
2017-05-23 15:35:00,82.66,82.67,82.59,82.63,84716.0,57.241,57.2479,57.1925,57.2202,84716.0
2017-05-23 15:40:00,82.63,82.67,82.61,82.65,81341.0,57.2202,57.2479,57.2064,57.2341,81341.0
2017-05-23 15:45:00,82.64,82.67,82.56,82.57,229606.0,57.2271,57.2479,57.1717,57.1787,229606.0
2017-05-23 15:50:00,82.58,82.67,82.58,82.66,185090.0,57.1856,57.2479,57.1856,57.241,185090.0
2017-05-23 15:55:00,82.65,82.65,82.54,82.6,368497.0,57.2341,57.2341,57.1579,57.1994,368497.0
2017-05-24 09:30:00,82.42,82.53,82.31,82.39,253034.0,57.0748,57.151,56.9986,57.054,253034.0
2017-05-24 09:35:00,82.37,82.42,82.29,82.31,87537.0,57.0402,57.0748,56.9848,56.9986,87537.0
2017-05-24 09:40:00,82.31,82.32,82.23,82.25,90253.0,56.9986,57.0055,56.9432,56.9571,90253.0
2017-05-24 09:45:00,82.24,82.37,82.24,82.25,102219.0,56.9501,57.0402,56.9501,56.9571,102219.0
2017-05-24 09:50:00,82.25,82.27,82.2,82.24,93255.0,56.9571,56.9709,56.9224,56.9501,93255.0
2017-05-24 09:55:00,82.24,82.28,82.18,82.26,83317.0,56.9501,56.9778,56.9086,56.964,83317.0
2017-05-24 10:00:00,82.26,82.34,82.26,82.29,80507.0,56.964,57.0194,56.964,56.9848,80507.0
2017-05-24 10:05:00,82.3,82.34,82.25,82.29,44973.0,56.9917,57.0194,56.9571,56.9848,44973.0
2017-05-24 10:10:00,82.29,82.39,82.28,82.38,118518.0,56.9848,57.054,56.9778,57.0471,118518.0
2017-05-24 10:15:00,82.38,82.38,82.34,82.37,59998.0,57.0471,57.0471,57.0194,57.0402,59998.0
2017-05-24 10:20:00,82.37,82.37,82.32,82.35,58673.0,57.0402,57.0402,57.0055,57.0263,58673.0
2017-05-24 10:25:00,82.35,82.36,82.31,82.32,71955.0,57.0263,57.0332,56.9986,57.0055,71955.0
2017-05-24 10:30:00,82.34,82.54,82.27,82.29,334743.0,57.0194,57.1579,56.9709,56.9848,334743.0
2017-05-24 10:35:00,82.29,82.29,82.17,82.22,159182.0,56.9848,56.9848,56.9017,56.9363,159182.0
2017-05-24 10:40:00,82.22,82.34,82.21,82.31,107408.0,56.9363,57.0194,56.9294,56.9986,107408.0
2017-05-24 10:45:00,82.31,82.32,82.24,82.29,84300.0,56.9986,57.0055,56.9501,56.9848,84300.0
2017-05-24 10:50:00,82.28,82.28,82.19,82.22,56390.0,56.9778,56.9778,56.9155,56.9363,56390.0
2017-05-24 10:55:00,82.23,82.3,82.23,82.26,42631.0,56.9432,56.9917,56.9432,56.964,42631.0
2017-05-24 11:00:00,82.26,82.3,82.21,82.22,39391.0,56.964,56.9917,56.9294,56.9363,39391.0
2017-05-24 11:05:00,82.21,82.27,82.21,82.26,43575.0,56.9294,56.9709,56.9294,56.964,43575.0
2017-05-24 11:10:00,82.26,82.26,82.13,82.14,90841.0,56.964,56.964,56.874,56.8809,90841.0
2017-05-24 11:15:00,82.13,82.16,82.08,82.15,112057.0,56.874,56.8947,56.8393,56.8878,112057.0
2017-05-24 11:20:00,82.14,82.18,82.11,82.14,66319.0,56.8809,56.9086,56.8601,56.8809,66319.0
2017-05-24 11:25:00,82.14,82.2,82.12,82.18,44032.0,56.8809,56.9224,56.867,56.9086,44032.0
2017-05-24 11:30:00,82.19,82.25,82.16,82.23,67704.0,56.9155,56.9571,56.8947,56.9432,67704.0
2017-05-24 11:35:00,82.24,82.24,82.18,82.19,68370.0,56.9501,56.9501,56.9086,56.9155,68370.0
2017-05-24 11:40:00,82.18,82.24,82.18,82.2,64047.0,56.9086,56.9501,56.9086,56.9224,64047.0
2017-05-24 11:45:00,82.2,82.24,82.16,82.16,43154.0,56.9224,56.9501,56.8947,56.8947,43154.0
2017-05-24 11:50:00,82.17,82.19,82.13,82.14,44765.0,56.9017,56.9155,56.874,56.8809,44765.0
2017-05-24 11:55:00,82.14,82.14,82.09,82.11,60895.0,56.8809,56.8809,56.8463,56.8601,60895.0
2017-05-24 12:00:00,82.11,82.13,82.07,82.11,40554.0,56.8601,56.874,56.8324,56.8601,40554.0
2017-05-24 12:05:00,82.12,82.13,82.09,82.1,20779.0,56.867,56.874,56.8463,56.8532,20779.0
2017-05-24 12:10:00,82.1,82.15,82.09,82.13,19318.0,56.8532,56.8878,56.8463,56.874,19318.0
2017-05-24 12:15:00,82.12,82.15,82.11,82.15,23467.0,56.867,56.8878,56.8601,56.8878,23467.0
2017-05-24 12:20:00,82.14,82.2,82.14,82.17,43372.0,56.8809,56.9224,56.8809,56.9017,43372.0
2017-05-24 12:25:00,82.17,82.2,82.15,82.15,30392.0,56.9017,56.9224,56.8878,56.8878,30392.0
2017-05-24 12:30:00,82.15,82.16,82.13,82.13,22512.0,56.8878,56.8947,56.874,56.874,22512.0
2017-05-24 12:35:00,82.14,82.14,82.05,82.07,60371.0,56.8809,56.8809,56.8186,56.8324,60371.0
2017-05-24 12:40:00,82.07,82.11,82.06,82.09,40734.0,56.8324,56.8601,56.8255,56.8463,40734.0
2017-05-24 12:45:00,82.09,82.11,82.08,82.11,32255.0,56.8463,56.8601,56.8393,56.8601,32255.0
2017-05-24 12:50:00,82.1,82.11,82.05,82.06,26225.0,56.8532,56.8601,56.8186,56.8255,26225.0
2017-05-24 12:55:00,82.06,82.07,82.03,82.03,31287.0,56.8255,56.8324,56.8047,56.8047,31287.0
2017-05-24 13:00:00,82.04,82.04,82.02,82.04,70704.0,56.8116,56.8116,56.7978,56.8116,70704.0
2017-05-24 13:05:00,82.04,82.11,82.03,82.11,83287.0,56.8116,56.8601,56.8047,56.8601,83287.0
2017-05-24 13:10:00,82.11,82.12,82.07,82.08,57181.0,56.8601,56.867,56.8324,56.8393,57181.0
2017-05-24 13:15:00,82.09,82.1,82.05,82.09,60453.0,56.8463,56.8532,56.8186,56.8463,60453.0
2017-05-24 13:20:00,82.1,82.14,82.07,82.08,87492.0,56.8532,56.8809,56.8324,56.8393,87492.0
2017-05-24 13:25:00,82.07,82.07,82.03,82.04,34449.0,56.8324,56.8324,56.8047,56.8116,34449.0
2017-05-24 13:30:00,82.03,82.09,82.01,82.08,43647.0,56.8047,56.8463,56.7909,56.8393,43647.0
2017-05-24 13:35:00,82.07,82.14,82.07,82.09,54692.0,56.8324,56.8809,56.8324,56.8463,54692.0
2017-05-24 13:40:00,82.09,82.13,82.07,82.13,57370.0,56.8463,56.874,56.8324,56.874,57370.0
2017-05-24 13:45:00,82.13,82.15,82.11,82.11,56705.0,56.874,56.8878,56.8601,56.8601,56705.0
2017-05-24 13:50:00,82.12,82.15,82.11,82.13,39811.0,56.867,56.8878,56.8601,56.874,39811.0
2017-05-24 13:55:00,82.13,82.15,82.12,82.13,40341.0,56.874,56.8878,56.867,56.874,40341.0
2017-05-24 14:00:00,82.13,82.14,82.05,82.07,86531.0,56.874,56.8809,56.8186,56.8324,86531.0
2017-05-24 14:05:00,82.08,82.15,82.06,82.14,51091.0,56.8393,56.8878,56.8255,56.8809,51091.0
2017-05-24 14:10:00,82.13,82.22,82.13,82.2,101128.0,56.874,56.9363,56.874,56.9224,101128.0
2017-05-24 14:15:00,82.21,82.29,82.19,82.28,107481.0,56.9294,56.9848,56.9155,56.9778,107481.0
2017-05-24 14:20:00,82.27,82.27,82.15,82.16,59822.0,56.9709,56.9709,56.8878,56.8947,59822.0
2017-05-24 14:25:00,82.14,82.2,82.14,82.16,57100.0,56.8809,56.9224,56.8809,56.8947,57100.0
2017-05-24 14:30:00,82.17,82.19,82.16,82.19,57318.0,56.9017,56.9155,56.8947,56.9155,57318.0
2017-05-24 14:35:00,82.19,82.19,82.15,82.18,58467.0,56.9155,56.9155,56.8878,56.9086,58467.0
2017-05-24 14:40:00,82.17,82.21,82.15,82.15,119818.0,56.9017,56.9294,56.8878,56.8878,119818.0
2017-05-24 14:45:00,82.15,82.21,82.15,82.2,36258.0,56.8878,56.9294,56.8878,56.9224,36258.0
2017-05-24 14:50:00,82.2,82.21,82.18,82.19,51417.0,56.9224,56.9294,56.9086,56.9155,51417.0
2017-05-24 14:55:00,82.2,82.21,82.14,82.14,102630.0,56.9224,56.9294,56.8809,56.8809,102630.0
2017-05-24 15:00:00,82.14,82.15,82.09,82.12,51429.0,56.8809,56.8878,56.8463,56.867,51429.0
2017-05-24 15:05:00,82.11,82.12,82.06,82.06,74317.0,56.8601,56.867,56.8255,56.8255,74317.0
2017-05-24 15:10:00,82.06,82.14,82.06,82.14,55184.0,56.8255,56.8809,56.8255,56.8809,55184.0
2017-05-24 15:15:00,82.14,82.15,82.1,82.15,81752.0,56.8809,56.8878,56.8532,56.8878,81752.0
2017-05-24 15:20:00,82.15,82.21,82.14,82.21,100788.0,56.8878,56.9294,56.8809,56.9294,100788.0
2017-05-24 15:25:00,82.22,82.24,82.19,82.23,45220.0,56.9363,56.9501,56.9155,56.9432,45220.0
2017-05-24 15:30:00,82.24,82.25,82.22,82.25,88421.0,56.9501,56.9571,56.9363,56.9571,88421.0
2017-05-24 15:35:00,82.24,82.28,82.2,82.21,104127.0,56.9501,56.9778,56.9224,56.9294,104127.0
2017-05-24 15:40:00,82.21,82.25,82.21,82.23,102439.0,56.9294,56.9571,56.9294,56.9432,102439.0
2017-05-24 15:45:00,82.22,82.27,82.2,82.27,75494.0,56.9363,56.9709,56.9224,56.9709,75494.0
2017-05-24 15:50:00,82.27,82.3,82.25,82.26,166809.0,56.9709,56.9917,56.9571,56.964,166809.0
2017-05-24 15:55:00,82.27,82.38,82.25,82.29,442982.0,56.9709,57.0471,56.9571,56.9848,442982.0
2017-05-25 09:30:00,82.33,82.39,82.03,82.38,343900.0,57.0125,57.054,56.8047,57.0471,343900.0
2017-05-25 09:35:00,82.37,82.47,82.34,82.41,122785.0,57.0402,57.1094,57.0194,57.0679,122785.0
2017-05-25 09:40:00,82.41,82.46,82.33,82.41,97783.0,57.0679,57.1025,57.0125,57.0679,97783.0
2017-05-25 09:45:00,82.42,82.57,82.36,82.54,134106.0,57.0748,57.1787,57.0332,57.1579,134106.0
2017-05-25 09:50:00,82.55,82.67,82.5,82.66,84632.0,57.1648,57.2479,57.1302,57.241,84632.0
2017-05-25 09:55:00,82.66,82.71,82.51,82.53,78283.0,57.241,57.2756,57.1371,57.151,78283.0
2017-05-25 10:00:00,82.52,82.53,82.35,82.38,69646.0,57.144,57.151,57.0263,57.0471,69646.0
2017-05-25 10:05:00,82.37,82.42,82.31,82.31,54330.0,57.0402,57.0748,56.9986,56.9986,54330.0
2017-05-25 10:10:00,82.31,82.51,82.3,82.36,107193.0,56.9986,57.1371,56.9917,57.0332,107193.0
2017-05-25 10:15:00,82.37,82.39,82.22,82.29,93530.0,57.0402,57.054,56.9363,56.9848,93530.0
2017-05-25 10:20:00,82.29,82.32,82.25,82.26,65394.0,56.9848,57.0055,56.9571,56.964,65394.0
2017-05-25 10:25:00,82.26,82.32,82.26,82.3,96720.0,56.964,57.0055,56.964,56.9917,96720.0
2017-05-25 10:30:00,82.3,82.4,82.27,82.36,83380.0,56.9917,57.0609,56.9709,57.0332,83380.0
2017-05-25 10:35:00,82.36,82.51,82.36,82.44,64023.0,57.0332,57.1371,57.0332,57.0886,64023.0
2017-05-25 10:40:00,82.44,82.47,82.37,82.38,38586.0,57.0886,57.1094,57.0402,57.0471,38586.0
2017-05-25 10:45:00,82.38,82.47,82.37,82.42,62440.0,57.0471,57.1094,57.0402,57.0748,62440.0
2017-05-25 10:50:00,82.42,82.45,82.35,82.37,60053.0,57.0748,57.0956,57.0263,57.0402,60053.0
2017-05-25 10:55:00,82.36,82.38,82.31,82.32,86429.0,57.0332,57.0471,56.9986,57.0055,86429.0
2017-05-25 11:00:00,82.31,82.32,82.19,82.19,141831.0,56.9986,57.0055,56.9155,56.9155,141831.0
2017-05-25 11:05:00,82.2,82.48,82.19,82.48,77086.0,56.9224,57.1163,56.9155,57.1163,77086.0
2017-05-25 11:10:00,82.47,82.49,82.36,82.37,50529.0,57.1094,57.1233,57.0332,57.0402,50529.0
2017-05-25 11:15:00,82.38,82.46,82.38,82.4,45781.0,57.0471,57.1025,57.0471,57.0609,45781.0
2017-05-25 11:20:00,82.4,82.42,82.22,82.25,84825.0,57.0609,57.0748,56.9363,56.9571,84825.0
2017-05-25 11:25:00,82.26,82.32,82.17,82.31,101206.0,56.964,57.0055,56.9017,56.9986,101206.0
2017-05-25 11:30:00,82.31,82.32,82.14,82.17,103038.0,56.9986,57.0055,56.8809,56.9017,103038.0
2017-05-25 11:35:00,82.17,82.21,81.94,81.97,241315.0,56.9017,56.9294,56.7424,56.7632,241315.0
2017-05-25 11:40:00,81.97,82.01,81.91,81.93,152358.0,56.7632,56.7909,56.7216,56.7355,152358.0
2017-05-25 11:45:00,81.92,81.92,81.81,81.83,197596.0,56.7285,56.7285,56.6524,56.6662,197596.0
2017-05-25 11:50:00,81.86,81.88,81.77,81.78,126554.0,56.687,56.7008,56.6247,56.6316,126554.0
2017-05-25 11:55:00,81.78,81.79,81.61,81.66,203424.0,56.6316,56.6385,56.5139,56.5485,203424.0
2017-05-25 12:00:00,81.67,81.9,81.65,81.9,220752.0,56.5554,56.7147,56.5416,56.7147,220752.0
2017-05-25 12:05:00,81.9,81.9,81.68,81.7,67487.0,56.7147,56.7147,56.5623,56.5762,67487.0
2017-05-25 12:10:00,81.71,81.77,81.68,81.7,109438.0,56.5831,56.6247,56.5623,56.5762,109438.0
2017-05-25 12:15:00,81.7,81.78,81.65,81.76,200204.0,56.5762,56.6316,56.5416,56.6177,200204.0
2017-05-25 12:20:00,81.76,81.85,81.72,81.84,67950.0,56.6177,56.6801,56.59,56.6731,67950.0
2017-05-25 12:25:00,81.84,81.91,81.83,81.88,49551.0,56.6731,56.7216,56.6662,56.7008,49551.0
2017-05-25 12:30:00,81.88,81.96,81.87,81.91,48071.0,56.7008,56.7562,56.6939,56.7216,48071.0
2017-05-25 12:35:00,81.9,81.99,81.88,81.97,98807.0,56.7147,56.777,56.7008,56.7632,98807.0
2017-05-25 12:40:00,81.97,81.98,81.85,81.95,139477.0,56.7632,56.7701,56.6801,56.7493,139477.0
2017-05-25 12:45:00,81.95,82.0,81.94,81.95,50305.0,56.7493,56.7839,56.7424,56.7493,50305.0
2017-05-25 12:50:00,81.95,82.02,81.91,81.98,67380.0,56.7493,56.7978,56.7216,56.7701,67380.0
2017-05-25 12:55:00,81.98,81.98,81.85,81.9,45988.0,56.7701,56.7701,56.6801,56.7147,45988.0
2017-05-25 13:00:00,81.9,81.92,81.85,81.85,25983.0,56.7147,56.7285,56.6801,56.6801,25983.0
2017-05-25 13:05:00,81.85,81.88,81.8,81.81,48814.0,56.6801,56.7008,56.6454,56.6524,48814.0
2017-05-25 13:10:00,81.8,81.8,81.74,81.76,47682.0,56.6454,56.6454,56.6039,56.6177,47682.0
2017-05-25 13:15:00,81.77,81.78,81.7,81.76,50271.0,56.6247,56.6316,56.5762,56.6177,50271.0
2017-05-25 13:20:00,81.76,81.82,81.75,81.78,41833.0,56.6177,56.6593,56.6108,56.6316,41833.0
2017-05-25 13:25:00,81.77,81.78,81.72,81.76,40473.0,56.6247,56.6316,56.59,56.6177,40473.0
2017-05-25 13:30:00,81.75,81.75,81.69,81.73,44488.0,56.6108,56.6108,56.5693,56.597,44488.0
2017-05-25 13:35:00,81.73,81.78,81.73,81.76,40950.0,56.597,56.6316,56.597,56.6177,40950.0
2017-05-25 13:40:00,81.75,81.81,81.74,81.78,56338.0,56.6108,56.6524,56.6039,56.6316,56338.0
2017-05-25 13:45:00,81.79,81.79,81.69,81.71,48333.0,56.6385,56.6385,56.5693,56.5831,48333.0
2017-05-25 13:50:00,81.71,81.75,81.69,81.72,52361.0,56.5831,56.6108,56.5693,56.59,52361.0
2017-05-25 13:55:00,81.73,81.82,81.73,81.81,36073.0,56.597,56.6593,56.597,56.6524,36073.0
2017-05-25 14:00:00,81.82,81.83,81.72,81.73,76272.0,56.6593,56.6662,56.59,56.597,76272.0
2017-05-25 14:05:00,81.73,81.79,81.7,81.73,59422.0,56.597,56.6385,56.5762,56.597,59422.0
2017-05-25 14:10:00,81.73,81.74,81.65,81.65,101874.0,56.597,56.6039,56.5416,56.5416,101874.0
2017-05-25 14:15:00,81.65,81.71,81.65,81.7,72388.0,56.5416,56.5831,56.5416,56.5762,72388.0
2017-05-25 14:20:00,81.7,81.71,81.66,81.67,57888.0,56.5762,56.5831,56.5485,56.5554,57888.0
2017-05-25 14:25:00,81.67,81.71,81.64,81.68,136606.0,56.5554,56.5831,56.5346,56.5623,136606.0
2017-05-25 14:30:00,81.67,81.71,81.65,81.7,56301.0,56.5554,56.5831,56.5416,56.5762,56301.0
2017-05-25 14:35:00,81.7,81.71,81.66,81.67,72740.0,56.5762,56.5831,56.5485,56.5554,72740.0
2017-05-25 14:40:00,81.67,81.68,81.56,81.57,139731.0,56.5554,56.5623,56.4793,56.4862,139731.0
2017-05-25 14:45:00,81.56,81.59,81.52,81.56,112024.0,56.4793,56.5,56.4516,56.4793,112024.0
2017-05-25 14:50:00,81.57,81.59,81.53,81.57,64565.0,56.4862,56.5,56.4585,56.4862,64565.0
2017-05-25 14:55:00,81.58,81.6,81.54,81.55,65526.0,56.4931,56.507,56.4654,56.4723,65526.0
2017-05-25 15:00:00,81.55,81.62,81.55,81.6,74324.0,56.4723,56.5208,56.4723,56.507,74324.0
2017-05-25 15:05:00,81.6,81.65,81.57,81.65,86328.0,56.507,56.5416,56.4862,56.5416,86328.0
2017-05-25 15:10:00,81.65,81.69,81.62,81.66,59739.0,56.5416,56.5693,56.5208,56.5485,59739.0
2017-05-25 15:15:00,81.66,81.69,81.64,81.67,85274.0,56.5485,56.5693,56.5346,56.5554,85274.0
2017-05-25 15:20:00,81.66,81.71,81.64,81.71,90933.0,56.5485,56.5831,56.5346,56.5831,90933.0
2017-05-25 15:25:00,81.71,81.71,81.67,81.68,74872.0,56.5831,56.5831,56.5554,56.5623,74872.0
2017-05-25 15:30:00,81.68,81.69,81.58,81.58,151283.0,56.5623,56.5693,56.4931,56.4931,151283.0
2017-05-25 15:35:00,81.58,81.62,81.57,81.62,84012.0,56.4931,56.5208,56.4862,56.5208,84012.0
2017-05-25 15:40:00,81.61,81.64,81.57,81.59,143568.0,56.5139,56.5346,56.4862,56.5,143568.0
2017-05-25 15:45:00,81.59,81.8,81.59,81.78,241266.0,56.5,56.6454,56.5,56.6316,241266.0
2017-05-25 15:50:00,81.78,81.78,81.6,81.7,241090.0,56.6316,56.6316,56.507,56.5762,241090.0
2017-05-25 15:55:00,81.69,81.76,81.69,81.75,373650.0,56.5693,56.6177,56.5693,56.6108,373650.0
2017-05-26 09:30:00,81.61,81.8,81.57,81.6,179252.0,56.5139,56.6454,56.4862,56.507,179252.0
2017-05-26 09:35:00,81.58,81.62,81.53,81.53,200624.0,56.4931,56.5208,56.4585,56.4585,200624.0
2017-05-26 09:40:00,81.53,81.58,81.52,81.56,164663.0,56.4585,56.4931,56.4516,56.4793,164663.0
2017-05-26 09:45:00,81.55,81.66,81.51,81.64,253699.0,56.4723,56.5485,56.4446,56.5346,253699.0
2017-05-26 09:50:00,81.64,81.71,81.63,81.69,148701.0,56.5346,56.5831,56.5277,56.5693,148701.0
2017-05-26 09:55:00,81.69,81.69,81.64,81.67,90773.0,56.5693,56.5693,56.5346,56.5554,90773.0
2017-05-26 10:00:00,81.67,81.73,81.65,81.66,104798.0,56.5554,56.597,56.5416,56.5485,104798.0
2017-05-26 10:05:00,81.65,81.7,81.63,81.65,150529.0,56.5416,56.5762,56.5277,56.5416,150529.0
2017-05-26 10:10:00,81.64,81.72,81.64,81.68,151199.0,56.5346,56.59,56.5346,56.5623,151199.0
2017-05-26 10:15:00,81.68,81.77,81.67,81.73,81096.0,56.5623,56.6247,56.5554,56.597,81096.0
2017-05-26 10:20:00,81.72,81.75,81.69,81.73,44182.0,56.59,56.6108,56.5693,56.597,44182.0
2017-05-26 10:25:00,81.73,81.74,80.83,81.71,190308.0,56.597,56.6039,55.9737,56.5831,190308.0
2017-05-26 10:30:00,81.71,81.76,81.68,81.68,64903.0,56.5831,56.6177,56.5623,56.5623,64903.0
2017-05-26 10:35:00,81.69,81.72,81.63,81.71,51012.0,56.5693,56.59,56.5277,56.5831,51012.0
2017-05-26 10:40:00,81.71,81.72,81.56,81.57,103332.0,56.5831,56.59,56.4793,56.4862,103332.0
2017-05-26 10:45:00,81.56,81.56,81.5,81.54,209047.0,56.4793,56.4793,56.4377,56.4654,209047.0
2017-05-26 10:50:00,81.53,81.59,81.52,81.55,170908.0,56.4585,56.5,56.4516,56.4723,170908.0
2017-05-26 10:55:00,81.55,81.55,81.41,81.52,272264.0,56.4723,56.4723,56.3754,56.4516,272264.0
2017-05-26 11:00:00,81.52,81.55,81.51,81.54,54748.0,56.4516,56.4723,56.4446,56.4654,54748.0
2017-05-26 11:05:00,81.55,81.6,81.52,81.57,80860.0,56.4723,56.507,56.4516,56.4862,80860.0
2017-05-26 11:10:00,81.56,81.58,81.5,81.55,87785.0,56.4793,56.4931,56.4377,56.4723,87785.0
2017-05-26 11:15:00,81.55,81.57,81.53,81.56,51703.0,56.4723,56.4862,56.4585,56.4793,51703.0
2017-05-26 11:20:00,81.55,81.64,81.55,81.64,77716.0,56.4723,56.5346,56.4723,56.5346,77716.0
2017-05-26 11:25:00,81.63,81.66,81.62,81.65,67644.0,56.5277,56.5485,56.5208,56.5416,67644.0
2017-05-26 11:30:00,81.65,81.67,81.6,81.61,65017.0,56.5416,56.5554,56.507,56.5139,65017.0
2017-05-26 11:35:00,81.61,81.62,81.58,81.59,59076.0,56.5139,56.5208,56.4931,56.5,59076.0
2017-05-26 11:40:00,81.58,81.63,81.55,81.61,52445.0,56.4931,56.5277,56.4723,56.5139,52445.0
2017-05-26 11:45:00,81.61,81.62,81.56,81.59,96031.0,56.5139,56.5208,56.4793,56.5,96031.0
2017-05-26 11:50:00,81.59,81.62,81.56,81.61,101768.0,56.5,56.5208,56.4793,56.5139,101768.0
2017-05-26 11:55:00,81.6,81.62,81.58,81.62,59201.0,56.507,56.5208,56.4931,56.5208,59201.0
2017-05-26 12:00:00,81.62,81.65,81.59,81.61,100580.0,56.5208,56.5416,56.5,56.5139,100580.0
2017-05-26 12:05:00,81.61,81.65,81.6,81.63,44201.0,56.5139,56.5416,56.507,56.5277,44201.0
2017-05-26 12:10:00,81.63,81.69,81.63,81.64,59134.0,56.5277,56.5693,56.5277,56.5346,59134.0
2017-05-26 12:15:00,81.63,81.69,81.62,81.69,55126.0,56.5277,56.5693,56.5208,56.5693,55126.0
2017-05-26 12:20:00,81.68,81.69,81.65,81.66,46839.0,56.5623,56.5693,56.5416,56.5485,46839.0
2017-05-26 12:25:00,81.65,81.66,81.58,81.58,56440.0,56.5416,56.5485,56.4931,56.4931,56440.0
2017-05-26 12:30:00,81.58,81.61,81.56,81.61,75779.0,56.4931,56.5139,56.4793,56.5139,75779.0
2017-05-26 12:35:00,81.61,81.63,81.6,81.61,50935.0,56.5139,56.5277,56.507,56.5139,50935.0
2017-05-26 12:40:00,81.61,81.64,81.58,81.62,60754.0,56.5139,56.5346,56.4931,56.5208,60754.0
2017-05-26 12:45:00,81.61,81.62,81.58,81.59,34705.0,56.5139,56.5208,56.4931,56.5,34705.0
2017-05-26 12:50:00,81.59,81.62,81.58,81.62,43866.0,56.5,56.5208,56.4931,56.5208,43866.0
2017-05-26 12:55:00,81.62,81.65,81.6,81.6,41286.0,56.5208,56.5416,56.507,56.507,41286.0
2017-05-26 13:00:00,81.61,81.63,81.59,81.61,59120.0,56.5139,56.5277,56.5,56.5139,59120.0
2017-05-26 13:05:00,81.6,81.62,81.58,81.59,36115.0,56.507,56.5208,56.4931,56.5,36115.0
2017-05-26 13:10:00,81.6,81.61,81.58,81.61,63050.0,56.507,56.5139,56.4931,56.5139,63050.0
2017-05-26 13:15:00,81.6,81.63,81.58,81.59,56939.0,56.507,56.5277,56.4931,56.5,56939.0
2017-05-26 13:20:00,81.59,81.61,81.59,81.6,21139.0,56.5,56.5139,56.5,56.507,21139.0
2017-05-26 13:25:00,81.6,81.61,81.57,81.58,37682.0,56.507,56.5139,56.4862,56.4931,37682.0
2017-05-26 13:30:00,81.58,81.59,81.55,81.58,36183.0,56.4931,56.5,56.4723,56.4931,36183.0
2017-05-26 13:35:00,81.58,81.59,81.56,81.56,18491.0,56.4931,56.5,56.4793,56.4793,18491.0
2017-05-26 13:40:00,81.56,81.6,81.55,81.56,48824.0,56.4793,56.507,56.4723,56.4793,48824.0
2017-05-26 13:45:00,81.57,81.58,81.56,81.58,38522.0,56.4862,56.4931,56.4793,56.4931,38522.0
2017-05-26 13:50:00,81.58,81.58,81.56,81.57,28197.0,56.4931,56.4931,56.4793,56.4862,28197.0
2017-05-26 13:55:00,81.57,81.58,81.55,81.56,29001.0,56.4862,56.4931,56.4723,56.4793,29001.0
2017-05-26 14:00:00,81.57,81.58,81.55,81.58,60215.0,56.4862,56.4931,56.4723,56.4931,60215.0
2017-05-26 14:05:00,81.58,81.58,81.54,81.55,63720.0,56.4931,56.4931,56.4654,56.4723,63720.0
2017-05-26 14:10:00,81.54,81.55,81.52,81.53,75293.0,56.4654,56.4723,56.4516,56.4585,75293.0
2017-05-26 14:15:00,81.53,81.53,81.49,81.52,87385.0,56.4585,56.4585,56.4308,56.4516,87385.0
2017-05-26 14:20:00,81.52,81.55,81.51,81.53,37366.0,56.4516,56.4723,56.4446,56.4585,37366.0
2017-05-26 14:25:00,81.52,81.55,81.52,81.53,92131.0,56.4516,56.4723,56.4516,56.4585,92131.0
2017-05-26 14:30:00,81.54,81.54,81.48,81.5,98617.0,56.4654,56.4654,56.4239,56.4377,98617.0
2017-05-26 14:35:00,81.49,81.53,81.46,81.52,27012.0,56.4308,56.4585,56.41,56.4516,27012.0
2017-05-26 14:40:00,81.52,81.54,81.5,81.53,28811.0,56.4516,56.4654,56.4377,56.4585,28811.0
2017-05-26 14:45:00,81.52,81.53,81.51,81.53,34678.0,56.4516,56.4585,56.4446,56.4585,34678.0
2017-05-26 14:50:00,81.53,81.53,81.49,81.5,39818.0,56.4585,56.4585,56.4308,56.4377,39818.0
2017-05-26 14:55:00,81.49,81.5,81.47,81.47,116615.0,56.4308,56.4377,56.4169,56.4169,116615.0
2017-05-26 15:00:00,81.48,81.51,81.46,81.48,69079.0,56.4239,56.4446,56.41,56.4239,69079.0
2017-05-26 15:05:00,81.49,81.51,81.47,81.49,77560.0,56.4308,56.4446,56.4169,56.4308,77560.0
2017-05-26 15:10:00,81.49,81.5,81.47,81.47,66037.0,56.4308,56.4377,56.4169,56.4169,66037.0
2017-05-26 15:15:00,81.47,81.49,81.46,81.48,69037.0,56.4169,56.4308,56.41,56.4239,69037.0
2017-05-26 15:20:00,81.48,81.49,81.45,81.45,52790.0,56.4239,56.4308,56.4031,56.4031,52790.0
2017-05-26 15:25:00,81.45,81.51,81.45,81.48,92483.0,56.4031,56.4446,56.4031,56.4239,92483.0
2017-05-26 15:30:00,81.48,81.48,81.45,81.45,68338.0,56.4239,56.4239,56.4031,56.4031,68338.0
2017-05-26 15:35:00,81.45,81.5,81.45,81.47,130263.0,56.4031,56.4377,56.4031,56.4169,130263.0
2017-05-26 15:40:00,81.47,81.53,81.46,81.53,135327.0,56.4169,56.4585,56.41,56.4585,135327.0
2017-05-26 15:45:00,81.53,81.55,81.5,81.5,114934.0,56.4585,56.4723,56.4377,56.4377,114934.0
2017-05-26 15:50:00,81.51,81.52,81.5,81.5,197421.0,56.4446,56.4516,56.4377,56.4377,197421.0
2017-05-26 15:55:00,81.51,81.56,81.51,81.53,498453.0,56.4446,56.4793,56.4446,56.4585,498453.0
2017-05-30 09:30:00,81.28,81.34,81.04,81.05,330141.0,56.2854,56.3269,56.1192,56.1261,330141.0
2017-05-30 09:35:00,81.05,81.24,81.05,81.16,220191.0,56.1261,56.2577,56.1261,56.2023,220191.0
2017-05-30 09:40:00,81.16,81.19,81.1,81.19,340623.0,56.2023,56.223,56.1607,56.223,340623.0
2017-05-30 09:45:00,81.19,81.24,81.11,81.15,163383.0,56.223,56.2577,56.1676,56.1953,163383.0
2017-05-30 09:50:00,81.15,81.29,81.13,81.28,120488.0,56.1953,56.2923,56.1815,56.2854,120488.0
2017-05-30 09:55:00,81.28,81.29,81.06,81.1,125184.0,56.2854,56.2923,56.133,56.1607,125184.0
2017-05-30 10:00:00,81.1,81.13,81.05,81.11,102955.0,56.1607,56.1815,56.1261,56.1676,102955.0
2017-05-30 10:05:00,81.12,81.16,81.05,81.08,102308.0,56.1746,56.2023,56.1261,56.1469,102308.0
2017-05-30 10:10:00,81.09,81.17,81.07,81.12,292811.0,56.1538,56.2092,56.1399,56.1746,292811.0
2017-05-30 10:15:00,81.11,81.14,81.07,81.14,115302.0,56.1676,56.1884,56.1399,56.1884,115302.0
2017-05-30 10:20:00,81.14,81.23,81.13,81.17,62365.0,56.1884,56.2507,56.1815,56.2092,62365.0
2017-05-30 10:25:00,81.16,81.24,81.15,81.18,114151.0,56.2023,56.2577,56.1953,56.2161,114151.0
2017-05-30 10:30:00,81.18,81.25,81.15,81.25,103604.0,56.2161,56.2646,56.1953,56.2646,103604.0
2017-05-30 10:35:00,81.25,81.28,81.2,81.2,89859.0,56.2646,56.2854,56.23,56.23,89859.0
2017-05-30 10:40:00,81.2,81.31,81.2,81.2,56553.0,56.23,56.3061,56.23,56.23,56553.0
2017-05-30 10:45:00,81.2,81.26,81.18,81.23,111836.0,56.23,56.2715,56.2161,56.2507,111836.0
2017-05-30 10:50:00,81.23,81.27,81.2,81.23,64198.0,56.2507,56.2784,56.23,56.2507,64198.0
2017-05-30 10:55:00,81.23,81.26,81.19,81.25,65427.0,56.2507,56.2715,56.223,56.2646,65427.0
2017-05-30 11:00:00,81.26,81.3,81.22,81.25,66999.0,56.2715,56.2992,56.2438,56.2646,66999.0
2017-05-30 11:05:00,81.26,81.27,81.2,81.2,47106.0,56.2715,56.2784,56.23,56.23,47106.0
2017-05-30 11:10:00,81.21,81.25,81.17,81.21,66392.0,56.2369,56.2646,56.2092,56.2369,66392.0
2017-05-30 11:15:00,81.2,81.23,81.16,81.19,88365.0,56.23,56.2507,56.2023,56.223,88365.0
2017-05-30 11:20:00,81.2,81.2,81.14,81.16,57858.0,56.23,56.23,56.1884,56.2023,57858.0
2017-05-30 11:25:00,81.16,81.2,81.14,81.17,57493.0,56.2023,56.23,56.1884,56.2092,57493.0
2017-05-30 11:30:00,81.16,81.22,81.15,81.18,67929.0,56.2023,56.2438,56.1953,56.2161,67929.0
2017-05-30 11:35:00,81.18,81.2,81.15,81.18,86963.0,56.2161,56.23,56.1953,56.2161,86963.0
2017-05-30 11:40:00,81.18,81.24,81.14,81.22,114521.0,56.2161,56.2577,56.1884,56.2438,114521.0
2017-05-30 11:45:00,81.23,81.23,81.16,81.18,86808.0,56.2507,56.2507,56.2023,56.2161,86808.0
2017-05-30 11:50:00,81.17,81.21,81.12,81.18,116934.0,56.2092,56.2369,56.1746,56.2161,116934.0
2017-05-30 11:55:00,81.18,81.22,81.15,81.17,109736.0,56.2161,56.2438,56.1953,56.2092,109736.0
2017-05-30 12:00:00,81.17,81.2,81.15,81.17,66614.0,56.2092,56.23,56.1953,56.2092,66614.0
2017-05-30 12:05:00,81.17,81.17,81.14,81.17,47417.0,56.2092,56.2092,56.1884,56.2092,47417.0
2017-05-30 12:10:00,81.17,81.2,81.12,81.14,55900.0,56.2092,56.23,56.1746,56.1884,55900.0
2017-05-30 12:15:00,81.13,81.2,81.12,81.19,42265.0,56.1815,56.23,56.1746,56.223,42265.0
2017-05-30 12:20:00,81.18,81.2,81.17,81.18,85997.0,56.2161,56.23,56.2092,56.2161,85997.0
2017-05-30 12:25:00,81.19,81.21,81.18,81.19,61462.0,56.223,56.2369,56.2161,56.223,61462.0
2017-05-30 12:30:00,81.19,81.22,81.16,81.17,72899.0,56.223,56.2438,56.2023,56.2092,72899.0
2017-05-30 12:35:00,81.16,81.22,81.15,81.22,63887.0,56.2023,56.2438,56.1953,56.2438,63887.0
2017-05-30 12:40:00,81.22,81.24,81.19,81.23,38913.0,56.2438,56.2577,56.223,56.2507,38913.0
2017-05-30 12:45:00,81.23,81.26,81.22,81.24,52492.0,56.2507,56.2715,56.2438,56.2577,52492.0
2017-05-30 12:50:00,81.24,81.27,81.23,81.23,27076.0,56.2577,56.2784,56.2507,56.2507,27076.0
2017-05-30 12:55:00,81.23,81.23,81.16,81.16,31874.0,56.2507,56.2507,56.2023,56.2023,31874.0
2017-05-30 13:00:00,81.17,81.23,81.16,81.17,49023.0,56.2092,56.2507,56.2023,56.2092,49023.0
2017-05-30 13:05:00,81.17,81.21,81.17,81.17,24065.0,56.2092,56.2369,56.2092,56.2092,24065.0
2017-05-30 13:10:00,81.17,81.18,81.13,81.15,35607.0,56.2092,56.2161,56.1815,56.1953,35607.0
2017-05-30 13:15:00,81.14,81.16,81.14,81.15,151769.0,56.1884,56.2023,56.1884,56.1953,151769.0
2017-05-30 13:20:00,81.15,81.16,81.12,81.15,48381.0,56.1953,56.2023,56.1746,56.1953,48381.0
2017-05-30 13:25:00,81.15,81.15,81.12,81.15,24852.0,56.1953,56.1953,56.1746,56.1953,24852.0
2017-05-30 13:30:00,81.15,81.2,81.15,81.18,29636.0,56.1953,56.23,56.1953,56.2161,29636.0
2017-05-30 13:35:00,81.17,81.21,81.17,81.2,40288.0,56.2092,56.2369,56.2092,56.23,40288.0
2017-05-30 13:40:00,81.2,81.2,81.15,81.17,42627.0,56.23,56.23,56.1953,56.2092,42627.0
2017-05-30 13:45:00,81.18,81.25,81.17,81.25,31558.0,56.2161,56.2646,56.2092,56.2646,31558.0
2017-05-30 13:50:00,81.24,81.27,81.24,81.25,41835.0,56.2577,56.2784,56.2577,56.2646,41835.0
2017-05-30 13:55:00,81.24,81.27,81.23,81.26,43931.0,56.2577,56.2784,56.2507,56.2715,43931.0
2017-05-30 14:00:00,81.26,81.3,81.25,81.26,49739.0,56.2715,56.2992,56.2646,56.2715,49739.0
2017-05-30 14:05:00,81.26,81.33,81.24,81.33,46615.0,56.2715,56.32,56.2577,56.32,46615.0
2017-05-30 14:10:00,81.32,81.33,81.27,81.28,64695.0,56.3131,56.32,56.2784,56.2854,64695.0
2017-05-30 14:15:00,81.27,81.31,81.24,81.25,44259.0,56.2784,56.3061,56.2577,56.2646,44259.0
2017-05-30 14:20:00,81.26,81.28,81.25,81.27,32041.0,56.2715,56.2854,56.2646,56.2784,32041.0
2017-05-30 14:25:00,81.28,81.28,81.17,81.18,62470.0,56.2854,56.2854,56.2092,56.2161,62470.0
2017-05-30 14:30:00,81.18,81.2,81.17,81.18,33627.0,56.2161,56.23,56.2092,56.2161,33627.0
2017-05-30 14:35:00,81.18,81.2,81.16,81.18,45973.0,56.2161,56.23,56.2023,56.2161,45973.0
2017-05-30 14:40:00,81.19,81.21,81.18,81.18,21421.0,56.223,56.2369,56.2161,56.2161,21421.0
2017-05-30 14:45:00,81.19,81.25,81.18,81.25,48113.0,56.223,56.2646,56.2161,56.2646,48113.0
2017-05-30 14:50:00,81.24,81.24,81.18,81.19,36718.0,56.2577,56.2577,56.2161,56.223,36718.0
2017-05-30 14:55:00,81.18,81.22,81.17,81.2,28363.0,56.2161,56.2438,56.2092,56.23,28363.0
2017-05-30 15:00:00,81.2,81.27,81.19,81.26,54228.0,56.23,56.2784,56.223,56.2715,54228.0
2017-05-30 15:05:00,81.26,81.27,81.15,81.17,163186.0,56.2715,56.2784,56.1953,56.2092,163186.0
2017-05-30 15:10:00,81.17,81.19,81.16,81.17,44995.0,56.2092,56.223,56.2023,56.2092,44995.0
2017-05-30 15:15:00,81.17,81.2,81.14,81.15,66605.0,56.2092,56.23,56.1884,56.1953,66605.0
2017-05-30 15:20:00,81.15,81.18,81.14,81.18,39736.0,56.1953,56.2161,56.1884,56.2161,39736.0
2017-05-30 15:25:00,81.18,81.19,81.13,81.13,97072.0,56.2161,56.223,56.1815,56.1815,97072.0
2017-05-30 15:30:00,81.13,81.13,81.09,81.12,121556.0,56.1815,56.1815,56.1538,56.1746,121556.0
2017-05-30 15:35:00,81.12,81.16,81.1,81.1,365056.0,56.1746,56.2023,56.1607,56.1607,365056.0
2017-05-30 15:40:00,81.1,81.14,81.09,81.13,150742.0,56.1607,56.1884,56.1538,56.1815,150742.0
2017-05-30 15:45:00,81.14,81.15,81.11,81.12,99734.0,56.1884,56.1953,56.1676,56.1746,99734.0
2017-05-30 15:50:00,81.12,81.13,81.1,81.1,176052.0,56.1746,56.1815,56.1607,56.1607,176052.0
2017-05-30 15:55:00,81.11,81.15,81.1,81.11,429245.0,56.1676,56.1953,56.1607,56.1676,429245.0
2017-05-31 09:30:00,80.94,80.94,80.63,80.66,374667.0,56.0499,56.0499,55.8352,55.856,374667.0
2017-05-31 09:35:00,80.65,80.86,80.63,80.77,150663.0,55.8491,55.9945,55.8352,55.9322,150663.0
2017-05-31 09:40:00,80.77,80.94,80.76,80.81,185230.0,55.9322,56.0499,55.9253,55.9599,185230.0
2017-05-31 09:45:00,80.81,80.83,80.71,80.71,178791.0,55.9599,55.9737,55.8906,55.8906,178791.0
2017-05-31 09:50:00,80.72,80.86,80.7,80.84,116556.0,55.8976,55.9945,55.8837,55.9807,116556.0
2017-05-31 09:55:00,80.83,80.9,80.83,80.88,108377.0,55.9737,56.0222,55.9737,56.0084,108377.0
2017-05-31 10:00:00,80.87,80.95,80.85,80.89,109779.0,56.0014,56.0568,55.9876,56.0153,109779.0
2017-05-31 10:05:00,80.89,80.9,80.69,80.7,115868.0,56.0153,56.0222,55.8768,55.8837,115868.0
2017-05-31 10:10:00,80.7,80.79,80.63,80.76,139083.0,55.8837,55.946,55.8352,55.9253,139083.0
2017-05-31 10:15:00,80.76,80.81,80.67,80.73,166567.0,55.9253,55.9599,55.8629,55.9045,166567.0
2017-05-31 10:20:00,80.72,80.77,80.66,80.77,97993.0,55.8976,55.9322,55.856,55.9322,97993.0
2017-05-31 10:25:00,80.77,80.82,80.69,80.81,87646.0,55.9322,55.9668,55.8768,55.9599,87646.0
2017-05-31 10:30:00,80.83,80.88,80.76,80.86,127200.0,55.9737,56.0084,55.9253,55.9945,127200.0
2017-05-31 10:35:00,80.87,80.94,80.86,80.9,116858.0,56.0014,56.0499,55.9945,56.0222,116858.0
2017-05-31 10:40:00,80.91,80.92,80.84,80.88,130044.0,56.0291,56.0361,55.9807,56.0084,130044.0
2017-05-31 10:45:00,80.89,80.89,80.83,80.84,69633.0,56.0153,56.0153,55.9737,55.9807,69633.0
2017-05-31 10:50:00,80.83,80.86,80.76,80.81,112256.0,55.9737,55.9945,55.9253,55.9599,112256.0
2017-05-31 10:55:00,80.82,80.84,80.71,80.73,193610.0,55.9668,55.9807,55.8906,55.9045,193610.0
2017-05-31 11:00:00,80.72,80.73,80.64,80.67,119649.0,55.8976,55.9045,55.8422,55.8629,119649.0
2017-05-31 11:05:00,80.67,80.74,80.65,80.66,89895.0,55.8629,55.9114,55.8491,55.856,89895.0
2017-05-31 11:10:00,80.66,80.68,80.59,80.61,144097.0,55.856,55.8699,55.8075,55.8214,144097.0
2017-05-31 11:15:00,80.6,80.67,80.58,80.6,96148.0,55.8145,55.8629,55.8006,55.8145,96148.0
2017-05-31 11:20:00,80.6,80.73,80.6,80.67,84062.0,55.8145,55.9045,55.8145,55.8629,84062.0
2017-05-31 11:25:00,80.67,80.68,80.59,80.63,104311.0,55.8629,55.8699,55.8075,55.8352,104311.0
2017-05-31 11:30:00,80.63,80.63,80.52,80.53,116403.0,55.8352,55.8352,55.7591,55.766,116403.0
2017-05-31 11:35:00,80.54,80.57,80.49,80.52,233743.0,55.7729,55.7937,55.7383,55.7591,233743.0
2017-05-31 11:40:00,80.52,80.59,80.51,80.56,69955.0,55.7591,55.8075,55.7521,55.7868,69955.0
2017-05-31 11:45:00,80.55,80.63,80.5,80.61,69810.0,55.7798,55.8352,55.7452,55.8214,69810.0
2017-05-31 11:50:00,80.61,80.71,80.6,80.69,100519.0,55.8214,55.8906,55.8145,55.8768,100519.0
2017-05-31 11:55:00,80.69,80.73,80.65,80.73,81697.0,55.8768,55.9045,55.8491,55.9045,81697.0
2017-05-31 12:00:00,80.72,80.76,80.67,80.75,95095.0,55.8976,55.9253,55.8629,55.9183,95095.0
2017-05-31 12:05:00,80.75,80.81,80.73,80.81,78310.0,55.9183,55.9599,55.9045,55.9599,78310.0
2017-05-31 12:10:00,80.81,80.84,80.73,80.75,67094.0,55.9599,55.9807,55.9045,55.9183,67094.0
2017-05-31 12:15:00,80.74,80.8,80.73,80.78,65840.0,55.9114,55.953,55.9045,55.9391,65840.0
2017-05-31 12:20:00,80.78,80.79,80.69,80.71,68499.0,55.9391,55.946,55.8768,55.8906,68499.0
2017-05-31 12:25:00,80.7,80.71,80.62,80.62,96780.0,55.8837,55.8906,55.8283,55.8283,96780.0
2017-05-31 12:30:00,80.62,80.68,80.59,80.65,69920.0,55.8283,55.8699,55.8075,55.8491,69920.0
2017-05-31 12:35:00,80.64,80.7,80.62,80.7,65340.0,55.8422,55.8837,55.8283,55.8837,65340.0
2017-05-31 12:40:00,80.7,80.74,80.68,80.69,60648.0,55.8837,55.9114,55.8699,55.8768,60648.0
2017-05-31 12:45:00,80.69,80.73,80.66,80.71,47752.0,55.8768,55.9045,55.856,55.8906,47752.0
2017-05-31 12:50:00,80.71,80.73,80.66,80.68,39261.0,55.8906,55.9045,55.856,55.8699,39261.0
2017-05-31 12:55:00,80.68,80.7,80.64,80.67,39764.0,55.8699,55.8837,55.8422,55.8629,39764.0
2017-05-31 13:00:00,80.67,80.69,80.66,80.67,40198.0,55.8629,55.8768,55.856,55.8629,40198.0
2017-05-31 13:05:00,80.66,80.69,80.64,80.68,65312.0,55.856,55.8768,55.8422,55.8699,65312.0
2017-05-31 13:10:00,80.69,80.7,80.63,80.64,47929.0,55.8768,55.8837,55.8352,55.8422,47929.0
2017-05-31 13:15:00,80.63,80.66,80.57,80.57,51215.0,55.8352,55.856,55.7937,55.7937,51215.0
2017-05-31 13:20:00,80.57,80.6,80.54,80.57,37202.0,55.7937,55.8145,55.7729,55.7937,37202.0
2017-05-31 13:25:00,80.56,80.6,80.55,80.59,37894.0,55.7868,55.8145,55.7798,55.8075,37894.0
2017-05-31 13:30:00,80.58,80.59,80.54,80.55,53010.0,55.8006,55.8075,55.7729,55.7798,53010.0
2017-05-31 13:35:00,80.55,80.55,80.52,80.53,42449.0,55.7798,55.7798,55.7591,55.766,42449.0
2017-05-31 13:40:00,80.52,80.56,80.5,80.54,62550.0,55.7591,55.7868,55.7452,55.7729,62550.0
2017-05-31 13:45:00,80.53,80.56,80.51,80.55,33297.0,55.766,55.7868,55.7521,55.7798,33297.0
2017-05-31 13:50:00,80.56,80.58,80.54,80.55,48781.0,55.7868,55.8006,55.7729,55.7798,48781.0
2017-05-31 13:55:00,80.54,80.55,80.52,80.55,50735.0,55.7729,55.7798,55.7591,55.7798,50735.0
2017-05-31 14:00:00,80.56,80.59,80.5,80.52,88472.0,55.7868,55.8075,55.7452,55.7591,88472.0
2017-05-31 14:05:00,80.53,80.59,80.52,80.55,74317.0,55.766,55.8075,55.7591,55.7798,74317.0
2017-05-31 14:10:00,80.55,80.62,80.53,80.62,61050.0,55.7798,55.8283,55.766,55.8283,61050.0
2017-05-31 14:15:00,80.62,80.66,80.61,80.64,69782.0,55.8283,55.856,55.8214,55.8422,69782.0
2017-05-31 14:20:00,80.65,80.69,80.63,80.66,69546.0,55.8491,55.8768,55.8352,55.856,69546.0
2017-05-31 14:25:00,80.65,80.7,80.63,80.64,59169.0,55.8491,55.8837,55.8352,55.8422,59169.0
2017-05-31 14:30:00,80.64,80.64,80.58,80.6,78682.0,55.8422,55.8422,55.8006,55.8145,78682.0
2017-05-31 14:35:00,80.61,80.65,80.57,80.61,92962.0,55.8214,55.8491,55.7937,55.8214,92962.0
2017-05-31 14:40:00,80.61,80.61,80.58,80.61,82208.0,55.8214,55.8214,55.8006,55.8214,82208.0
2017-05-31 14:45:00,80.61,80.62,80.55,80.56,93594.0,55.8214,55.8283,55.7798,55.7868,93594.0
2017-05-31 14:50:00,80.55,80.59,80.54,80.58,63791.0,55.7798,55.8075,55.7729,55.8006,63791.0
2017-05-31 14:55:00,80.59,80.65,80.58,80.59,56146.0,55.8075,55.8491,55.8006,55.8075,56146.0
2017-05-31 15:00:00,80.59,80.69,80.59,80.62,97511.0,55.8075,55.8768,55.8075,55.8283,97511.0
2017-05-31 15:05:00,80.63,80.63,80.55,80.56,86005.0,55.8352,55.8352,55.7798,55.7868,86005.0
2017-05-31 15:10:00,80.57,80.62,80.56,80.59,63896.0,55.7937,55.8283,55.7868,55.8075,63896.0
2017-05-31 15:15:00,80.6,80.62,80.56,80.57,70640.0,55.8145,55.8283,55.7868,55.7937,70640.0
2017-05-31 15:20:00,80.57,80.6,80.56,80.59,76105.0,55.7937,55.8145,55.7868,55.8075,76105.0
2017-05-31 15:25:00,80.59,80.62,80.59,80.61,68991.0,55.8075,55.8283,55.8075,55.8214,68991.0
2017-05-31 15:30:00,80.61,80.63,80.59,80.63,103747.0,55.8214,55.8352,55.8075,55.8352,103747.0
2017-05-31 15:35:00,80.63,80.65,80.6,80.65,144388.0,55.8352,55.8491,55.8145,55.8491,144388.0
2017-05-31 15:40:00,80.65,80.7,80.63,80.64,188831.0,55.8491,55.8837,55.8352,55.8422,188831.0
2017-05-31 15:45:00,80.65,80.65,80.58,80.6,220054.0,55.8491,55.8491,55.8006,55.8145,220054.0
2017-05-31 15:50:00,80.6,80.61,80.5,80.51,363877.0,55.8145,55.8214,55.7452,55.7521,363877.0
2017-05-31 15:55:00,80.51,80.56,80.47,80.51,786594.0,55.7521,55.7868,55.7244,55.7521,786594.0
2017-06-01 09:30:00,80.37,80.46,80.26,80.33,317094.0,55.6552,55.7175,55.579,55.6275,317094.0
2017-06-01 09:35:00,80.34,80.36,80.19,80.25,356262.0,55.6344,55.6483,55.5305,55.5721,356262.0
2017-06-01 09:40:00,80.25,80.36,80.23,80.36,105494.0,55.5721,55.6483,55.5582,55.6483,105494.0
2017-06-01 09:45:00,80.34,80.39,80.31,80.37,102368.0,55.6344,55.669,55.6136,55.6552,102368.0
2017-06-01 09:50:00,80.37,80.38,80.26,80.31,100625.0,55.6552,55.6621,55.579,55.6136,100625.0
2017-06-01 09:55:00,80.3,80.4,80.28,80.39,84211.0,55.6067,55.676,55.5929,55.669,84211.0
2017-06-01 10:00:00,80.39,80.5,80.36,80.5,107018.0,55.669,55.7452,55.6483,55.7452,107018.0
2017-06-01 10:05:00,80.5,80.51,80.38,80.4,105898.0,55.7452,55.7521,55.6621,55.676,105898.0
2017-06-01 10:10:00,80.39,80.46,80.36,80.46,149877.0,55.669,55.7175,55.6483,55.7175,149877.0
2017-06-01 10:15:00,80.46,80.47,80.34,80.36,90210.0,55.7175,55.7244,55.6344,55.6483,90210.0
2017-06-01 10:20:00,80.36,80.54,80.36,80.54,146430.0,55.6483,55.7729,55.6483,55.7729,146430.0
2017-06-01 10:25:00,80.54,80.67,80.47,80.67,131206.0,55.7729,55.8629,55.7244,55.8629,131206.0
2017-06-01 10:30:00,80.67,80.69,80.46,80.5,106232.0,55.8629,55.8768,55.7175,55.7452,106232.0
2017-06-01 10:35:00,80.49,80.56,80.46,80.54,82217.0,55.7383,55.7868,55.7175,55.7729,82217.0
2017-06-01 10:40:00,80.54,80.59,80.48,80.51,130101.0,55.7729,55.8075,55.7314,55.7521,130101.0
2017-06-01 10:45:00,80.51,80.51,80.46,80.48,82467.0,55.7521,55.7521,55.7175,55.7314,82467.0
2017-06-01 10:50:00,80.48,80.57,80.47,80.56,84224.0,55.7314,55.7937,55.7244,55.7868,84224.0
2017-06-01 10:55:00,80.57,80.69,80.57,80.65,96138.0,55.7937,55.8768,55.7937,55.8491,96138.0
2017-06-01 11:00:00,80.66,80.78,80.56,80.56,125467.0,55.856,55.9391,55.7868,55.7868,125467.0
2017-06-01 11:05:00,80.56,80.78,80.53,80.78,196756.0,55.7868,55.9391,55.766,55.9391,196756.0
2017-06-01 11:10:00,80.78,80.8,80.72,80.76,151558.0,55.9391,55.953,55.8976,55.9253,151558.0
2017-06-01 11:15:00,80.75,80.82,80.69,80.71,195882.0,55.9183,55.9668,55.8768,55.8906,195882.0
2017-06-01 11:20:00,80.71,80.73,80.51,80.55,88733.0,55.8906,55.9045,55.7521,55.7798,88733.0
2017-06-01 11:25:00,80.56,80.62,80.51,80.54,128158.0,55.7868,55.8283,55.7521,55.7729,128158.0
2017-06-01 11:30:00,80.55,80.62,80.53,80.62,116438.0,55.7798,55.8283,55.766,55.8283,116438.0
2017-06-01 11:35:00,80.62,80.65,80.49,80.5,90052.0,55.8283,55.8491,55.7383,55.7452,90052.0
2017-06-01 11:40:00,80.49,80.54,80.44,80.51,95138.0,55.7383,55.7729,55.7037,55.7521,95138.0
2017-06-01 11:45:00,80.5,80.57,80.5,80.53,63030.0,55.7452,55.7937,55.7452,55.766,63030.0
2017-06-01 11:50:00,80.52,80.64,80.52,80.62,65737.0,55.7591,55.8422,55.7591,55.8283,65737.0
2017-06-01 11:55:00,80.62,80.63,80.56,80.59,45378.0,55.8283,55.8352,55.7868,55.8075,45378.0
2017-06-01 12:00:00,80.58,80.69,80.58,80.61,43667.0,55.8006,55.8768,55.8006,55.8214,43667.0
2017-06-01 12:05:00,80.62,80.67,80.62,80.65,55750.0,55.8283,55.8629,55.8283,55.8491,55750.0
2017-06-01 12:10:00,80.64,80.69,80.63,80.68,59260.0,55.8422,55.8768,55.8352,55.8699,59260.0
2017-06-01 12:15:00,80.69,80.69,80.65,80.66,44571.0,55.8768,55.8768,55.8491,55.856,44571.0
2017-06-01 12:20:00,80.65,80.65,80.6,80.62,42826.0,55.8491,55.8491,55.8145,55.8283,42826.0
2017-06-01 12:25:00,80.62,80.63,80.57,80.61,48306.0,55.8283,55.8352,55.7937,55.8214,48306.0
2017-06-01 12:30:00,80.61,80.66,80.57,80.64,43700.0,55.8214,55.856,55.7937,55.8422,43700.0
2017-06-01 12:35:00,80.64,80.67,80.6,80.62,27282.0,55.8422,55.8629,55.8145,55.8283,27282.0
2017-06-01 12:40:00,80.63,80.65,80.6,80.65,48418.0,55.8352,55.8491,55.8145,55.8491,48418.0
2017-06-01 12:45:00,80.64,80.67,80.57,80.58,56533.0,55.8422,55.8629,55.7937,55.8006,56533.0
2017-06-01 12:50:00,80.58,80.66,80.57,80.66,52229.0,55.8006,55.856,55.7937,55.856,52229.0
2017-06-01 12:55:00,80.65,80.68,80.62,80.66,60312.0,55.8491,55.8699,55.8283,55.856,60312.0
2017-06-01 13:00:00,80.66,80.68,80.63,80.63,50904.0,55.856,55.8699,55.8352,55.8352,50904.0
2017-06-01 13:05:00,80.63,80.76,80.63,80.74,61584.0,55.8352,55.9253,55.8352,55.9114,61584.0
2017-06-01 13:10:00,80.73,80.8,80.73,80.79,63310.0,55.9045,55.953,55.9045,55.946,63310.0
2017-06-01 13:15:00,80.79,80.83,80.76,80.81,85314.0,55.946,55.9737,55.9253,55.9599,85314.0
2017-06-01 13:20:00,80.82,80.89,80.82,80.84,130614.0,55.9668,56.0153,55.9668,55.9807,130614.0
2017-06-01 13:25:00,80.84,80.9,80.83,80.88,42032.0,55.9807,56.0222,55.9737,56.0084,42032.0
2017-06-01 13:30:00,80.87,80.88,80.74,80.75,98494.0,56.0014,56.0084,55.9114,55.9183,98494.0
2017-06-01 13:35:00,80.75,80.83,80.74,80.79,27776.0,55.9183,55.9737,55.9114,55.946,27776.0
2017-06-01 13:40:00,80.79,80.82,80.77,80.81,34937.0,55.946,55.9668,55.9322,55.9599,34937.0
2017-06-01 13:45:00,80.82,80.85,80.78,80.79,25719.0,55.9668,55.9876,55.9391,55.946,25719.0
2017-06-01 13:50:00,80.79,80.84,80.79,80.81,55797.0,55.946,55.9807,55.946,55.9599,55797.0
2017-06-01 13:55:00,80.8,80.81,80.76,80.78,40770.0,55.953,55.9599,55.9253,55.9391,40770.0
2017-06-01 14:00:00,80.78,80.82,80.75,80.77,52690.0,55.9391,55.9668,55.9183,55.9322,52690.0
2017-06-01 14:05:00,80.77,80.81,80.74,80.74,55835.0,55.9322,55.9599,55.9114,55.9114,55835.0
2017-06-01 14:10:00,80.75,80.8,80.73,80.76,45587.0,55.9183,55.953,55.9045,55.9253,45587.0
2017-06-01 14:15:00,80.76,80.77,80.73,80.76,74837.0,55.9253,55.9322,55.9045,55.9253,74837.0
2017-06-01 14:20:00,80.77,80.82,80.76,80.81,50972.0,55.9322,55.9668,55.9253,55.9599,50972.0
2017-06-01 14:25:00,80.81,80.82,80.73,80.73,75902.0,55.9599,55.9668,55.9045,55.9045,75902.0
2017-06-01 14:30:00,80.73,80.74,80.64,80.65,93724.0,55.9045,55.9114,55.8422,55.8491,93724.0
2017-06-01 14:35:00,80.65,80.67,80.6,80.61,99015.0,55.8491,55.8629,55.8145,55.8214,99015.0
2017-06-01 14:40:00,80.6,80.7,80.6,80.64,134649.0,55.8145,55.8837,55.8145,55.8422,134649.0
2017-06-01 14:45:00,80.65,80.74,80.64,80.74,44056.0,55.8491,55.9114,55.8422,55.9114,44056.0
2017-06-01 14:50:00,80.74,80.76,80.69,80.73,130439.0,55.9114,55.9253,55.8768,55.9045,130439.0
2017-06-01 14:55:00,80.72,80.73,80.69,80.69,109587.0,55.8976,55.9045,55.8768,55.8768,109587.0
2017-06-01 15:00:00,80.7,80.71,80.6,80.61,99649.0,55.8837,55.8906,55.8145,55.8214,99649.0
2017-06-01 15:05:00,80.61,80.62,80.55,80.56,100618.0,55.8214,55.8283,55.7798,55.7868,100618.0
2017-06-01 15:10:00,80.56,80.64,80.56,80.63,283657.0,55.7868,55.8422,55.7868,55.8352,283657.0
2017-06-01 15:15:00,80.63,80.63,80.58,80.6,68356.0,55.8352,55.8352,55.8006,55.8145,68356.0
2017-06-01 15:20:00,80.59,80.65,80.59,80.64,70992.0,55.8075,55.8491,55.8075,55.8422,70992.0
2017-06-01 15:25:00,80.64,80.65,80.57,80.59,74751.0,55.8422,55.8491,55.7937,55.8075,74751.0
2017-06-01 15:30:00,80.6,80.69,80.58,80.68,72027.0,55.8145,55.8768,55.8006,55.8699,72027.0
2017-06-01 15:35:00,80.68,80.71,80.57,80.58,126886.0,55.8699,55.8906,55.7937,55.8006,126886.0
2017-06-01 15:40:00,80.58,80.63,80.54,80.59,119943.0,55.8006,55.8352,55.7729,55.8075,119943.0
2017-06-01 15:45:00,80.58,80.6,80.55,80.55,174700.0,55.8006,55.8145,55.7798,55.7798,174700.0
2017-06-01 15:50:00,80.55,80.63,80.54,80.58,213036.0,55.7798,55.8352,55.7729,55.8006,213036.0
2017-06-01 15:55:00,80.59,80.7,80.58,80.7,671739.0,55.8075,55.8837,55.8006,55.8837,671739.0
2017-06-02 09:30:00,80.51,80.68,80.37,80.44,412395.0,55.7521,55.8699,55.6552,55.7037,412395.0
2017-06-02 09:35:00,80.44,80.47,80.35,80.36,138516.0,55.7037,55.7244,55.6413,55.6483,138516.0
2017-06-02 09:40:00,80.37,80.39,80.27,80.33,322294.0,55.6552,55.669,55.5859,55.6275,322294.0
2017-06-02 09:45:00,80.34,80.35,80.21,80.27,346074.0,55.6344,55.6413,55.5444,55.5859,346074.0
2017-06-02 09:50:00,80.26,80.33,80.24,80.32,133457.0,55.579,55.6275,55.5652,55.6206,133457.0
2017-06-02 09:55:00,80.33,80.33,80.2,80.23,219863.0,55.6275,55.6275,55.5375,55.5582,219863.0
2017-06-02 10:00:00,80.23,80.29,80.15,80.2,983019.0,55.5582,55.5998,55.5028,55.5375,983019.0
2017-06-02 10:05:00,80.21,80.21,80.04,80.05,219694.0,55.5444,55.5444,55.4267,55.4336,219694.0
2017-06-02 10:10:00,80.05,80.06,79.91,80.0,536845.0,55.4336,55.4405,55.3366,55.399,536845.0
2017-06-02 10:15:00,79.99,80.02,79.93,80.01,205877.0,55.392,55.4128,55.3505,55.4059,205877.0
2017-06-02 10:20:00,80.01,80.08,80.0,80.02,171187.0,55.4059,55.4544,55.399,55.4128,171187.0
2017-06-02 10:25:00,80.02,80.02,79.94,79.99,205042.0,55.4128,55.4128,55.3574,55.392,205042.0
2017-06-02 10:30:00,79.99,80.07,79.98,80.0,179760.0,55.392,55.4474,55.3851,55.399,179760.0
2017-06-02 10:35:00,80.01,80.01,79.93,79.94,157225.0,55.4059,55.4059,55.3505,55.3574,157225.0
2017-06-02 10:40:00,79.94,80.0,79.93,79.96,141401.0,55.3574,55.399,55.3505,55.3713,141401.0
2017-06-02 10:45:00,79.96,79.98,79.89,79.92,181836.0,55.3713,55.3851,55.3228,55.3436,181836.0
2017-06-02 10:50:00,79.92,79.93,79.84,79.86,220749.0,55.3436,55.3505,55.2882,55.302,220749.0
2017-06-02 10:55:00,79.86,79.87,79.77,79.78,185781.0,55.302,55.3089,55.2397,55.2466,185781.0
2017-06-02 11:00:00,79.78,79.79,79.71,79.75,216461.0,55.2466,55.2535,55.1981,55.2258,216461.0
2017-06-02 11:05:00,79.76,79.76,79.65,79.65,295575.0,55.2328,55.2328,55.1566,55.1566,295575.0
2017-06-02 11:10:00,79.66,79.67,79.62,79.63,175527.0,55.1635,55.1705,55.1358,55.1428,175527.0
2017-06-02 11:15:00,79.63,79.68,79.61,79.64,219015.0,55.1428,55.1774,55.1289,55.1497,219015.0
2017-06-02 11:20:00,79.63,79.7,79.63,79.68,192373.0,55.1428,55.1912,55.1428,55.1774,192373.0
2017-06-02 11:25:00,79.67,79.73,79.63,79.64,245269.0,55.1705,55.212,55.1428,55.1497,245269.0
2017-06-02 11:30:00,79.64,79.69,79.62,79.67,152739.0,55.1497,55.1843,55.1358,55.1705,152739.0
2017-06-02 11:35:00,79.67,79.71,79.65,79.71,132554.0,55.1705,55.1981,55.1566,55.1981,132554.0
2017-06-02 11:40:00,79.7,79.78,79.67,79.75,170543.0,55.1912,55.2466,55.1705,55.2258,170543.0
2017-06-02 11:45:00,79.74,79.75,79.68,79.69,189687.0,55.2189,55.2258,55.1774,55.1843,189687.0
2017-06-02 11:50:00,79.69,79.71,79.63,79.63,137737.0,55.1843,55.1981,55.1428,55.1428,137737.0
2017-06-02 11:55:00,79.64,79.64,79.57,79.6,200747.0,55.1497,55.1497,55.1012,55.122,200747.0
2017-06-02 12:00:00,79.61,79.61,79.56,79.58,110263.0,55.1289,55.1289,55.0943,55.1081,110263.0
2017-06-02 12:05:00,79.58,79.59,79.53,79.54,162317.0,55.1081,55.1151,55.0735,55.0804,162317.0
2017-06-02 12:10:00,79.53,79.55,79.42,79.47,404142.0,55.0735,55.0874,54.9973,55.032,404142.0
2017-06-02 12:15:00,79.46,79.53,79.46,79.52,280784.0,55.025,55.0735,55.025,55.0666,280784.0
2017-06-02 12:20:00,79.51,79.69,79.51,79.67,168846.0,55.0597,55.1843,55.0597,55.1705,168846.0
2017-06-02 12:25:00,79.66,79.7,79.64,79.65,144786.0,55.1635,55.1912,55.1497,55.1566,144786.0
2017-06-02 12:30:00,79.65,79.67,79.62,79.63,109732.0,55.1566,55.1705,55.1358,55.1428,109732.0
2017-06-02 12:35:00,79.63,79.66,79.62,79.65,88305.0,55.1428,55.1635,55.1358,55.1566,88305.0
2017-06-02 12:40:00,79.66,79.7,79.65,79.67,113960.0,55.1635,55.1912,55.1566,55.1705,113960.0
2017-06-02 12:45:00,79.68,79.7,79.59,79.6,147828.0,55.1774,55.1912,55.1151,55.122,147828.0
2017-06-02 12:50:00,79.6,79.63,79.54,79.58,134123.0,55.122,55.1428,55.0804,55.1081,134123.0
2017-06-02 12:55:00,79.57,79.61,79.52,79.53,110151.0,55.1012,55.1289,55.0666,55.0735,110151.0
2017-06-02 13:00:00,79.52,79.56,79.47,79.51,346322.0,55.0666,55.0943,55.032,55.0597,346322.0
2017-06-02 13:05:00,79.52,79.53,79.47,79.48,141149.0,55.0666,55.0735,55.032,55.0389,141149.0
2017-06-02 13:10:00,79.48,79.51,79.35,79.39,1074622.0,55.0389,55.0597,54.9489,54.9766,1074622.0
2017-06-02 13:15:00,79.4,79.47,79.4,79.45,95050.0,54.9835,55.032,54.9835,55.0181,95050.0
2017-06-02 13:20:00,79.45,79.46,79.41,79.42,100046.0,55.0181,55.025,54.9904,54.9973,100046.0
2017-06-02 13:25:00,79.43,79.49,79.42,79.47,91860.0,55.0043,55.0458,54.9973,55.032,91860.0
2017-06-02 13:30:00,79.46,79.58,79.46,79.57,148335.0,55.025,55.1081,55.025,55.1012,148335.0
2017-06-02 13:35:00,79.58,79.62,79.53,79.54,119245.0,55.1081,55.1358,55.0735,55.0804,119245.0
2017-06-02 13:40:00,79.54,79.54,79.51,79.52,84281.0,55.0804,55.0804,55.0597,55.0666,84281.0
2017-06-02 13:45:00,79.53,79.56,79.48,79.49,109526.0,55.0735,55.0943,55.0389,55.0458,109526.0
2017-06-02 13:50:00,79.48,79.51,79.43,79.46,327057.0,55.0389,55.0597,55.0043,55.025,327057.0
2017-06-02 13:55:00,79.46,79.54,79.45,79.52,106334.0,55.025,55.0804,55.0181,55.0666,106334.0
2017-06-02 14:00:00,79.52,79.52,79.47,79.48,68738.0,55.0666,55.0666,55.032,55.0389,68738.0
2017-06-02 14:05:00,79.48,79.49,79.39,79.4,188755.0,55.0389,55.0458,54.9766,54.9835,188755.0
2017-06-02 14:10:00,79.39,79.43,79.35,79.38,134245.0,54.9766,55.0043,54.9489,54.9696,134245.0
2017-06-02 14:15:00,79.38,79.42,79.36,79.38,121902.0,54.9696,54.9973,54.9558,54.9696,121902.0
2017-06-02 14:20:00,79.38,79.38,79.34,79.35,300583.0,54.9696,54.9696,54.9419,54.9489,300583.0
2017-06-02 14:25:00,79.35,79.43,79.35,79.35,192913.0,54.9489,55.0043,54.9489,54.9489,192913.0
2017-06-02 14:30:00,79.36,79.41,79.35,79.4,78260.0,54.9558,54.9904,54.9489,54.9835,78260.0
2017-06-02 14:35:00,79.39,79.46,79.38,79.43,88690.0,54.9766,55.025,54.9696,55.0043,88690.0
2017-06-02 14:40:00,79.42,79.44,79.37,79.42,85201.0,54.9973,55.0112,54.9627,54.9973,85201.0
2017-06-02 14:45:00,79.42,79.44,79.4,79.42,74701.0,54.9973,55.0112,54.9835,54.9973,74701.0
2017-06-02 14:50:00,79.42,79.43,79.38,79.38,99576.0,54.9973,55.0043,54.9696,54.9696,99576.0
2017-06-02 14:55:00,79.38,79.39,79.35,79.36,274423.0,54.9696,54.9766,54.9489,54.9558,274423.0
2017-06-02 15:00:00,79.36,79.38,79.34,79.36,147012.0,54.9558,54.9696,54.9419,54.9558,147012.0
2017-06-02 15:05:00,79.36,79.36,79.34,79.34,116870.0,54.9558,54.9558,54.9419,54.9419,116870.0
2017-06-02 15:10:00,79.34,79.43,79.33,79.43,144187.0,54.9419,55.0043,54.935,55.0043,144187.0
2017-06-02 15:15:00,79.43,79.44,79.37,79.37,180657.0,55.0043,55.0112,54.9627,54.9627,180657.0
2017-06-02 15:20:00,79.38,79.4,79.36,79.38,183774.0,54.9696,54.9835,54.9558,54.9696,183774.0
2017-06-02 15:25:00,79.38,79.38,79.34,79.35,167865.0,54.9696,54.9696,54.9419,54.9489,167865.0
2017-06-02 15:30:00,79.34,79.38,79.34,79.38,134413.0,54.9419,54.9696,54.9419,54.9696,134413.0
2017-06-02 15:35:00,79.38,79.42,79.37,79.41,283471.0,54.9696,54.9973,54.9627,54.9904,283471.0
2017-06-02 15:40:00,79.41,79.41,79.32,79.32,322876.0,54.9904,54.9904,54.9281,54.9281,322876.0
2017-06-02 15:45:00,79.33,79.38,79.26,79.33,728490.0,54.935,54.9696,54.8865,54.935,728490.0
2017-06-02 15:50:00,79.32,79.35,79.31,79.33,400307.0,54.9281,54.9489,54.9212,54.935,400307.0
2017-06-02 15:55:00,79.33,79.47,79.3,79.43,1671325.0,54.935,55.032,54.9142,55.0043,1671325.0
2017-06-05 09:30:00,79.44,79.59,79.4,79.52,338384.0,55.0112,55.1151,54.9835,55.0666,338384.0
2017-06-05 09:35:00,79.51,79.63,79.5,79.62,188037.0,55.0597,55.1428,55.0527,55.1358,188037.0
2017-06-05 09:40:00,79.62,79.76,79.59,79.62,198405.0,55.1358,55.2328,55.1151,55.1358,198405.0
2017-06-05 09:45:00,79.63,79.73,79.6,79.72,144295.0,55.1428,55.212,55.122,55.2051,144295.0
2017-06-05 09:50:00,79.73,79.85,79.71,79.71,183489.0,55.212,55.2951,55.1981,55.1981,183489.0
2017-06-05 09:55:00,79.71,79.91,79.66,79.89,175981.0,55.1981,55.3366,55.1635,55.3228,175981.0
2017-06-05 10:00:00,79.89,79.96,79.87,79.88,158862.0,55.3228,55.3713,55.3089,55.3159,158862.0
2017-06-05 10:05:00,79.87,80.1,79.85,80.05,207862.0,55.3089,55.4682,55.2951,55.4336,207862.0
2017-06-05 10:10:00,80.06,80.12,80.04,80.12,189314.0,55.4405,55.4821,55.4267,55.4821,189314.0
2017-06-05 10:15:00,80.13,80.2,80.11,80.14,195359.0,55.489,55.5375,55.4751,55.4959,195359.0
2017-06-05 10:20:00,80.13,80.15,79.96,80.04,219270.0,55.489,55.5028,55.3713,55.4267,219270.0
2017-06-05 10:25:00,80.04,80.23,80.04,80.2,192099.0,55.4267,55.5582,55.4267,55.5375,192099.0
2017-06-05 10:30:00,80.2,80.21,80.12,80.2,128016.0,55.5375,55.5444,55.4821,55.5375,128016.0
2017-06-05 10:35:00,80.2,80.21,80.16,80.17,99441.0,55.5375,55.5444,55.5098,55.5167,99441.0
2017-06-05 10:40:00,80.16,80.19,80.08,80.19,160014.0,55.5098,55.5305,55.4544,55.5305,160014.0
2017-06-05 10:45:00,80.19,80.2,80.15,80.18,117001.0,55.5305,55.5375,55.5028,55.5236,117001.0
2017-06-05 10:50:00,80.17,80.18,80.08,80.1,127171.0,55.5167,55.5236,55.4544,55.4682,127171.0
2017-06-05 10:55:00,80.11,80.11,79.99,80.0,118266.0,55.4751,55.4751,55.392,55.399,118266.0
2017-06-05 11:00:00,79.99,80.0,79.84,79.86,119562.0,55.392,55.399,55.2882,55.302,119562.0
2017-06-05 11:05:00,79.85,79.88,79.81,79.84,102750.0,55.2951,55.3159,55.2674,55.2882,102750.0
2017-06-05 11:10:00,79.84,79.85,79.78,79.78,113287.0,55.2882,55.2951,55.2466,55.2466,113287.0
2017-06-05 11:15:00,79.79,79.84,79.78,79.84,103587.0,55.2535,55.2882,55.2466,55.2882,103587.0
2017-06-05 11:20:00,79.84,79.95,79.83,79.86,99129.0,55.2882,55.3643,55.2812,55.302,99129.0
2017-06-05 11:25:00,79.86,79.89,79.82,79.87,141055.0,55.302,55.3228,55.2743,55.3089,141055.0
2017-06-05 11:30:00,79.88,79.97,79.88,79.91,78713.0,55.3159,55.3782,55.3159,55.3366,78713.0
2017-06-05 11:35:00,79.91,79.99,79.9,79.98,70794.0,55.3366,55.392,55.3297,55.3851,70794.0
2017-06-05 11:40:00,79.98,80.05,79.98,80.0,159277.0,55.3851,55.4336,55.3851,55.399,159277.0
2017-06-05 11:45:00,80.01,80.01,79.94,79.94,106604.0,55.4059,55.4059,55.3574,55.3574,106604.0
2017-06-05 11:50:00,79.95,80.06,79.95,80.05,109142.0,55.3643,55.4405,55.3643,55.4336,109142.0
2017-06-05 11:55:00,80.05,80.11,80.05,80.1,92077.0,55.4336,55.4751,55.4336,55.4682,92077.0
2017-06-05 12:00:00,80.11,80.2,80.09,80.2,100485.0,55.4751,55.5375,55.4613,55.5375,100485.0
2017-06-05 12:05:00,80.19,80.22,80.16,80.2,69464.0,55.5305,55.5513,55.5098,55.5375,69464.0
2017-06-05 12:10:00,80.21,80.22,80.18,80.22,54646.0,55.5444,55.5513,55.5236,55.5513,54646.0
2017-06-05 12:15:00,80.22,80.28,80.21,80.27,93155.0,55.5513,55.5929,55.5444,55.5859,93155.0
2017-06-05 12:20:00,80.27,80.3,80.26,80.27,83934.0,55.5859,55.6067,55.579,55.5859,83934.0
2017-06-05 12:25:00,80.28,80.28,80.22,80.27,56372.0,55.5929,55.5929,55.5513,55.5859,56372.0
2017-06-05 12:30:00,80.27,80.3,80.27,80.28,44611.0,55.5859,55.6067,55.5859,55.5929,44611.0
2017-06-05 12:35:00,80.28,80.3,80.26,80.28,71185.0,55.5929,55.6067,55.579,55.5929,71185.0
2017-06-05 12:40:00,80.28,80.33,80.27,80.32,104555.0,55.5929,55.6275,55.5859,55.6206,104555.0
2017-06-05 12:45:00,80.32,80.33,80.23,80.25,47583.0,55.6206,55.6275,55.5582,55.5721,47583.0
2017-06-05 12:50:00,80.25,80.29,80.24,80.25,59429.0,55.5721,55.5998,55.5652,55.5721,59429.0
2017-06-05 12:55:00,80.25,80.27,80.23,80.25,64205.0,55.5721,55.5859,55.5582,55.5721,64205.0
2017-06-05 13:00:00,80.26,80.34,80.24,80.34,60148.0,55.579,55.6344,55.5652,55.6344,60148.0
2017-06-05 13:05:00,80.34,80.38,80.29,80.37,88564.0,55.6344,55.6621,55.5998,55.6552,88564.0
2017-06-05 13:10:00,80.37,80.37,80.32,80.35,133486.0,55.6552,55.6552,55.6206,55.6413,133486.0
2017-06-05 13:15:00,80.35,80.39,80.26,80.28,123492.0,55.6413,55.669,55.579,55.5929,123492.0
2017-06-05 13:20:00,80.27,80.31,80.27,80.29,47350.0,55.5859,55.6136,55.5859,55.5998,47350.0
2017-06-05 13:25:00,80.29,80.29,80.21,80.28,63901.0,55.5998,55.5998,55.5444,55.5929,63901.0
2017-06-05 13:30:00,80.29,80.29,80.22,80.26,60843.0,55.5998,55.5998,55.5513,55.579,60843.0
2017-06-05 13:35:00,80.26,80.32,80.25,80.32,62024.0,55.579,55.6206,55.5721,55.6206,62024.0
2017-06-05 13:40:00,80.32,80.32,80.26,80.29,68020.0,55.6206,55.6206,55.579,55.5998,68020.0
2017-06-05 13:45:00,80.29,80.32,80.26,80.27,46459.0,55.5998,55.6206,55.579,55.5859,46459.0
2017-06-05 13:50:00,80.27,80.3,80.26,80.28,63364.0,55.5859,55.6067,55.579,55.5929,63364.0
2017-06-05 13:55:00,80.28,80.32,80.27,80.32,40848.0,55.5929,55.6206,55.5859,55.6206,40848.0
2017-06-05 14:00:00,80.32,80.36,80.31,80.33,49489.0,55.6206,55.6483,55.6136,55.6275,49489.0
2017-06-05 14:05:00,80.34,80.35,80.28,80.3,60064.0,55.6344,55.6413,55.5929,55.6067,60064.0
2017-06-05 14:10:00,80.3,80.3,80.25,80.25,47544.0,55.6067,55.6067,55.5721,55.5721,47544.0
2017-06-05 14:15:00,80.26,80.3,80.24,80.27,137852.0,55.579,55.6067,55.5652,55.5859,137852.0
2017-06-05 14:20:00,80.27,80.32,80.25,80.31,67596.0,55.5859,55.6206,55.5721,55.6136,67596.0
2017-06-05 14:25:00,80.3,80.31,80.23,80.24,89846.0,55.6067,55.6136,55.5582,55.5652,89846.0
2017-06-05 14:30:00,80.25,80.25,80.13,80.13,69953.0,55.5721,55.5721,55.489,55.489,69953.0
2017-06-05 14:35:00,80.14,80.28,80.13,80.27,138670.0,55.4959,55.5929,55.489,55.5859,138670.0
2017-06-05 14:40:00,80.26,80.28,80.22,80.23,67493.0,55.579,55.5929,55.5513,55.5582,67493.0
2017-06-05 14:45:00,80.24,80.24,80.19,80.19,65224.0,55.5652,55.5652,55.5305,55.5305,65224.0
2017-06-05 14:50:00,80.2,80.25,80.17,80.24,50596.0,55.5375,55.5721,55.5167,55.5652,50596.0
2017-06-05 14:55:00,80.25,80.26,80.18,80.26,85383.0,55.5721,55.579,55.5236,55.579,85383.0
2017-06-05 15:00:00,80.27,80.34,80.26,80.29,93992.0,55.5859,55.6344,55.579,55.5998,93992.0
2017-06-05 15:05:00,80.29,80.33,80.28,80.3,59726.0,55.5998,55.6275,55.5929,55.6067,59726.0
2017-06-05 15:10:00,80.3,80.37,80.29,80.35,81577.0,55.6067,55.6552,55.5998,55.6413,81577.0
2017-06-05 15:15:00,80.34,80.34,80.27,80.31,83876.0,55.6344,55.6344,55.5859,55.6136,83876.0
2017-06-05 15:20:00,80.31,80.33,80.27,80.28,84015.0,55.6136,55.6275,55.5859,55.5929,84015.0
2017-06-05 15:25:00,80.29,80.33,80.26,80.32,110614.0,55.5998,55.6275,55.579,55.6206,110614.0
2017-06-05 15:30:00,80.32,80.34,80.29,80.34,123858.0,55.6206,55.6344,55.5998,55.6344,123858.0
2017-06-05 15:35:00,80.33,80.35,80.28,80.29,158095.0,55.6275,55.6413,55.5929,55.5998,158095.0
2017-06-05 15:40:00,80.3,80.3,80.21,80.24,158287.0,55.6067,55.6067,55.5444,55.5652,158287.0
2017-06-05 15:45:00,80.23,80.25,80.2,80.2,193198.0,55.5582,55.5721,55.5375,55.5375,193198.0
2017-06-05 15:50:00,80.2,80.21,80.16,80.19,213195.0,55.5375,55.5444,55.5098,55.5305,213195.0
2017-06-05 15:55:00,80.18,80.19,80.08,80.12,483893.0,55.5236,55.5305,55.4544,55.4821,483893.0
2017-06-06 09:30:00,80.3,80.4,80.22,80.28,388846.0,55.6067,55.676,55.5513,55.5929,388846.0
2017-06-06 09:35:00,80.26,80.45,80.23,80.45,169810.0,55.579,55.7106,55.5582,55.7106,169810.0
2017-06-06 09:40:00,80.44,80.56,80.42,80.54,170940.0,55.7037,55.7868,55.6898,55.7729,170940.0
2017-06-06 09:45:00,80.54,80.64,80.42,80.63,130462.0,55.7729,55.8422,55.6898,55.8352,130462.0
2017-06-06 09:50:00,80.63,80.65,80.57,80.65,201981.0,55.8352,55.8491,55.7937,55.8491,201981.0
2017-06-06 09:55:00,80.65,80.75,80.65,80.71,225769.0,55.8491,55.9183,55.8491,55.8906,225769.0
2017-06-06 10:00:00,80.71,80.77,80.69,80.74,142055.0,55.8906,55.9322,55.8768,55.9114,142055.0
2017-06-06 10:05:00,80.74,80.75,80.58,80.59,120717.0,55.9114,55.9183,55.8006,55.8075,120717.0
2017-06-06 10:10:00,80.59,80.63,80.53,80.56,109311.0,55.8075,55.8352,55.766,55.7868,109311.0
2017-06-06 10:15:00,80.56,80.63,80.53,80.54,80275.0,55.7868,55.8352,55.766,55.7729,80275.0
2017-06-06 10:20:00,80.54,80.57,80.46,80.46,108675.0,55.7729,55.7937,55.7175,55.7175,108675.0
2017-06-06 10:25:00,80.45,80.62,80.45,80.62,91800.0,55.7106,55.8283,55.7106,55.8283,91800.0
2017-06-06 10:30:00,80.61,80.63,80.42,80.48,133022.0,55.8214,55.8352,55.6898,55.7314,133022.0
2017-06-06 10:35:00,80.47,80.54,80.46,80.5,115870.0,55.7244,55.7729,55.7175,55.7452,115870.0
2017-06-06 10:40:00,80.51,80.58,80.48,80.52,115960.0,55.7521,55.8006,55.7314,55.7591,115960.0
2017-06-06 10:45:00,80.52,80.63,80.51,80.63,81389.0,55.7591,55.8352,55.7521,55.8352,81389.0
2017-06-06 10:50:00,80.63,80.67,80.61,80.64,76510.0,55.8352,55.8629,55.8214,55.8422,76510.0
2017-06-06 10:55:00,80.64,80.7,80.6,80.7,78128.0,55.8422,55.8837,55.8145,55.8837,78128.0
2017-06-06 11:00:00,80.69,80.72,80.68,80.71,78565.0,55.8768,55.8976,55.8699,55.8906,78565.0
2017-06-06 11:05:00,80.7,80.74,80.67,80.73,79623.0,55.8837,55.9114,55.8629,55.9045,79623.0
2017-06-06 11:10:00,80.73,80.75,80.67,80.69,90637.0,55.9045,55.9183,55.8629,55.8768,90637.0
2017-06-06 11:15:00,80.68,80.78,80.67,80.77,108844.0,55.8699,55.9391,55.8629,55.9322,108844.0
2017-06-06 11:20:00,80.77,80.8,80.75,80.77,110068.0,55.9322,55.953,55.9183,55.9322,110068.0
2017-06-06 11:25:00,80.76,80.79,80.73,80.78,148027.0,55.9253,55.946,55.9045,55.9391,148027.0
2017-06-06 11:30:00,80.78,80.8,80.71,80.76,159152.0,55.9391,55.953,55.8906,55.9253,159152.0
2017-06-06 11:35:00,80.75,80.85,80.75,80.82,149902.0,55.9183,55.9876,55.9183,55.9668,149902.0
2017-06-06 11:40:00,80.81,80.94,80.81,80.83,122746.0,55.9599,56.0499,55.9599,55.9737,122746.0
2017-06-06 11:45:00,80.83,80.93,80.82,80.87,92234.0,55.9737,56.043,55.9668,56.0014,92234.0
2017-06-06 11:50:00,80.87,80.89,80.78,80.81,66570.0,56.0014,56.0153,55.9391,55.9599,66570.0
2017-06-06 11:55:00,80.81,80.83,80.71,80.72,92531.0,55.9599,55.9737,55.8906,55.8976,92531.0
2017-06-06 12:00:00,80.72,80.72,80.64,80.7,74924.0,55.8976,55.8976,55.8422,55.8837,74924.0
2017-06-06 12:05:00,80.7,80.76,80.68,80.76,73221.0,55.8837,55.9253,55.8699,55.9253,73221.0
2017-06-06 12:10:00,80.76,80.8,80.7,80.76,66951.0,55.9253,55.953,55.8837,55.9253,66951.0
2017-06-06 12:15:00,80.76,80.82,80.74,80.76,82593.0,55.9253,55.9668,55.9114,55.9253,82593.0
2017-06-06 12:20:00,80.75,80.78,80.72,80.74,66077.0,55.9183,55.9391,55.8976,55.9114,66077.0
2017-06-06 12:25:00,80.74,80.79,80.72,80.73,72989.0,55.9114,55.946,55.8976,55.9045,72989.0
2017-06-06 12:30:00,80.73,80.77,80.71,80.76,50740.0,55.9045,55.9322,55.8906,55.9253,50740.0
2017-06-06 12:35:00,80.77,80.84,80.75,80.84,59425.0,55.9322,55.9807,55.9183,55.9807,59425.0
2017-06-06 12:40:00,80.84,80.99,80.83,80.95,151983.0,55.9807,56.0845,55.9737,56.0568,151983.0
2017-06-06 12:45:00,80.95,81.0,80.94,80.96,127354.0,56.0568,56.0915,56.0499,56.0638,127354.0
2017-06-06 12:50:00,80.96,81.04,80.95,81.03,202124.0,56.0638,56.1192,56.0568,56.1122,202124.0
2017-06-06 12:55:00,81.02,81.03,81.0,81.0,79095.0,56.1053,56.1122,56.0915,56.0915,79095.0
2017-06-06 13:00:00,81.01,81.06,81.0,81.02,74208.0,56.0984,56.133,56.0915,56.1053,74208.0
2017-06-06 13:05:00,81.02,81.08,81.02,81.07,57088.0,56.1053,56.1469,56.1053,56.1399,57088.0
2017-06-06 13:10:00,81.07,81.09,81.02,81.07,68340.0,56.1399,56.1538,56.1053,56.1399,68340.0
2017-06-06 13:15:00,81.06,81.09,81.05,81.08,60681.0,56.133,56.1538,56.1261,56.1469,60681.0
2017-06-06 13:20:00,81.07,81.08,81.02,81.02,63419.0,56.1399,56.1469,56.1053,56.1053,63419.0
2017-06-06 13:25:00,81.03,81.12,81.02,81.1,82674.0,56.1122,56.1746,56.1053,56.1607,82674.0
2017-06-06 13:30:00,81.09,81.16,81.08,81.09,94848.0,56.1538,56.2023,56.1469,56.1538,94848.0
2017-06-06 13:35:00,81.09,81.13,81.08,81.1,104114.0,56.1538,56.1815,56.1469,56.1607,104114.0
2017-06-06 13:40:00,81.1,81.12,81.06,81.07,88231.0,56.1607,56.1746,56.133,56.1399,88231.0
2017-06-06 13:45:00,81.06,81.15,81.06,81.14,109805.0,56.133,56.1953,56.133,56.1884,109805.0
2017-06-06 13:50:00,81.13,81.14,81.07,81.08,66772.0,56.1815,56.1884,56.1399,56.1469,66772.0
2017-06-06 13:55:00,81.07,81.12,81.04,81.11,82103.0,56.1399,56.1746,56.1192,56.1676,82103.0
2017-06-06 14:00:00,81.1,81.17,81.1,81.17,72922.0,56.1607,56.2092,56.1607,56.2092,72922.0
2017-06-06 14:05:00,81.16,81.17,81.13,81.16,71712.0,56.2023,56.2092,56.1815,56.2023,71712.0
2017-06-06 14:10:00,81.17,81.27,81.17,81.27,141506.0,56.2092,56.2784,56.2092,56.2784,141506.0
2017-06-06 14:15:00,81.26,81.27,81.2,81.25,89850.0,56.2715,56.2784,56.23,56.2646,89850.0
2017-06-06 14:20:00,81.25,81.28,81.22,81.22,91324.0,56.2646,56.2854,56.2438,56.2438,91324.0
2017-06-06 14:25:00,81.22,81.28,81.21,81.27,79738.0,56.2438,56.2854,56.2369,56.2784,79738.0
2017-06-06 14:30:00,81.26,81.3,81.18,81.3,95419.0,56.2715,56.2992,56.2161,56.2992,95419.0
2017-06-06 14:35:00,81.3,81.32,81.18,81.18,110031.0,56.2992,56.3131,56.2161,56.2161,110031.0
2017-06-06 14:40:00,81.18,81.23,81.17,81.22,79433.0,56.2161,56.2507,56.2092,56.2438,79433.0
2017-06-06 14:45:00,81.21,81.23,81.15,81.2,88315.0,56.2369,56.2507,56.1953,56.23,88315.0
2017-06-06 14:50:00,81.19,81.23,81.19,81.22,86899.0,56.223,56.2507,56.223,56.2438,86899.0
2017-06-06 14:55:00,81.23,81.28,81.22,81.25,119013.0,56.2507,56.2854,56.2438,56.2646,119013.0
2017-06-06 15:00:00,81.26,81.32,81.25,81.29,186649.0,56.2715,56.3131,56.2646,56.2923,186649.0
2017-06-06 15:05:00,81.29,81.29,81.11,81.11,105693.0,56.2923,56.2923,56.1676,56.1676,105693.0
2017-06-06 15:10:00,81.11,81.13,81.06,81.13,123923.0,56.1676,56.1815,56.133,56.1815,123923.0
2017-06-06 15:15:00,81.13,81.15,81.08,81.08,80359.0,56.1815,56.1953,56.1469,56.1469,80359.0
2017-06-06 15:20:00,81.09,81.13,81.08,81.13,125162.0,56.1538,56.1815,56.1469,56.1815,125162.0
2017-06-06 15:25:00,81.12,81.22,81.12,81.2,139517.0,56.1746,56.2438,56.1746,56.23,139517.0
2017-06-06 15:30:00,81.2,81.2,81.12,81.19,174501.0,56.23,56.23,56.1746,56.223,174501.0
2017-06-06 15:35:00,81.19,81.21,81.16,81.17,117165.0,56.223,56.2369,56.2023,56.2092,117165.0
2017-06-06 15:40:00,81.17,81.22,81.11,81.15,195989.0,56.2092,56.2438,56.1676,56.1953,195989.0
2017-06-06 15:45:00,81.14,81.2,81.12,81.2,197258.0,56.1884,56.23,56.1746,56.23,197258.0
2017-06-06 15:50:00,81.19,81.26,81.13,81.19,350993.0,56.223,56.2715,56.1815,56.223,350993.0
2017-06-06 15:55:00,81.2,81.26,81.16,81.22,709479.0,56.23,56.2715,56.2023,56.2438,709479.0
2017-06-07 09:30:00,81.04,81.18,80.93,81.06,236513.0,56.1192,56.2161,56.043,56.133,236513.0
2017-06-07 09:35:00,81.05,81.13,80.98,81.1,107202.0,56.1261,56.1815,56.0776,56.1607,107202.0
2017-06-07 09:40:00,81.09,81.3,81.08,81.28,92740.0,56.1538,56.2992,56.1469,56.2854,92740.0
2017-06-07 09:45:00,81.27,81.31,81.16,81.19,93676.0,56.2784,56.3061,56.2023,56.223,93676.0
2017-06-07 09:50:00,81.2,81.3,81.19,81.21,99424.0,56.23,56.2992,56.223,56.2369,99424.0
2017-06-07 09:55:00,81.2,81.36,81.19,81.35,84840.0,56.23,56.3408,56.223,56.3338,84840.0
2017-06-07 10:00:00,81.36,81.4,81.26,81.28,78201.0,56.3408,56.3685,56.2715,56.2854,78201.0
2017-06-07 10:05:00,81.28,81.33,81.27,81.3,144584.0,56.2854,56.32,56.2784,56.2992,144584.0
2017-06-07 10:10:00,81.3,81.38,81.27,81.3,166498.0,56.2992,56.3546,56.2784,56.2992,166498.0
2017-06-07 10:15:00,81.29,81.31,81.27,81.3,122920.0,56.2923,56.3061,56.2784,56.2992,122920.0
2017-06-07 10:20:00,81.3,81.38,81.29,81.36,163891.0,56.2992,56.3546,56.2923,56.3408,163891.0
2017-06-07 10:25:00,81.36,81.36,81.28,81.31,112616.0,56.3408,56.3408,56.2854,56.3061,112616.0
2017-06-07 10:30:00,81.31,81.31,80.91,80.94,404323.0,56.3061,56.3061,56.0291,56.0499,404323.0
2017-06-07 10:35:00,80.93,80.98,80.76,80.76,358166.0,56.043,56.0776,55.9253,55.9253,358166.0
2017-06-07 10:40:00,80.76,80.85,80.71,80.74,208899.0,55.9253,55.9876,55.8906,55.9114,208899.0
2017-06-07 10:45:00,80.75,80.84,80.7,80.76,214005.0,55.9183,55.9807,55.8837,55.9253,214005.0
2017-06-07 10:50:00,80.76,80.77,80.66,80.76,149545.0,55.9253,55.9322,55.856,55.9253,149545.0
2017-06-07 10:55:00,80.76,80.81,80.73,80.77,102313.0,55.9253,55.9599,55.9045,55.9322,102313.0
2017-06-07 11:00:00,80.76,80.77,80.64,80.67,149718.0,55.9253,55.9322,55.8422,55.8629,149718.0
2017-06-07 11:05:00,80.68,80.77,80.64,80.72,114180.0,55.8699,55.9322,55.8422,55.8976,114180.0
2017-06-07 11:10:00,80.73,80.74,80.66,80.74,99941.0,55.9045,55.9114,55.856,55.9114,99941.0
2017-06-07 11:15:00,80.75,80.75,80.66,80.7,79527.0,55.9183,55.9183,55.856,55.8837,79527.0
2017-06-07 11:20:00,80.7,80.7,80.58,80.59,84354.0,55.8837,55.8837,55.8006,55.8075,84354.0
2017-06-07 11:25:00,80.58,80.59,80.45,80.51,154466.0,55.8006,55.8075,55.7106,55.7521,154466.0
2017-06-07 11:30:00,80.51,80.55,80.46,80.52,127360.0,55.7521,55.7798,55.7175,55.7591,127360.0
2017-06-07 11:35:00,80.51,80.52,80.42,80.44,103655.0,55.7521,55.7591,55.6898,55.7037,103655.0
2017-06-07 11:40:00,80.44,80.46,80.39,80.4,124745.0,55.7037,55.7175,55.669,55.676,124745.0
2017-06-07 11:45:00,80.41,80.5,80.37,80.47,133972.0,55.6829,55.7452,55.6552,55.7244,133972.0
2017-06-07 11:50:00,80.47,80.49,80.4,80.48,98145.0,55.7244,55.7383,55.676,55.7314,98145.0
2017-06-07 11:55:00,80.49,80.49,80.42,80.43,97689.0,55.7383,55.7383,55.6898,55.6967,97689.0
2017-06-07 12:00:00,80.44,80.5,80.4,80.48,55962.0,55.7037,55.7452,55.676,55.7314,55962.0
2017-06-07 12:05:00,80.48,80.62,80.47,80.61,94491.0,55.7314,55.8283,55.7244,55.8214,94491.0
2017-06-07 12:10:00,80.62,80.64,80.56,80.59,57490.0,55.8283,55.8422,55.7868,55.8075,57490.0
2017-06-07 12:15:00,80.59,80.61,80.58,80.58,45387.0,55.8075,55.8214,55.8006,55.8006,45387.0
2017-06-07 12:20:00,80.58,80.62,80.58,80.59,63422.0,55.8006,55.8283,55.8006,55.8075,63422.0
2017-06-07 12:25:00,80.59,80.64,80.58,80.64,56373.0,55.8075,55.8422,55.8006,55.8422,56373.0
2017-06-07 12:30:00,80.63,80.65,80.55,80.56,80793.0,55.8352,55.8491,55.7798,55.7868,80793.0
2017-06-07 12:35:00,80.57,80.63,80.56,80.62,64383.0,55.7937,55.8352,55.7868,55.8283,64383.0
2017-06-07 12:40:00,80.62,80.64,80.56,80.56,49566.0,55.8283,55.8422,55.7868,55.7868,49566.0
2017-06-07 12:45:00,80.56,80.61,80.54,80.6,69384.0,55.7868,55.8214,55.7729,55.8145,69384.0
2017-06-07 12:50:00,80.6,80.65,80.54,80.65,88058.0,55.8145,55.8491,55.7729,55.8491,88058.0
2017-06-07 12:55:00,80.66,80.71,80.63,80.7,58769.0,55.856,55.8906,55.8352,55.8837,58769.0
2017-06-07 13:00:00,80.71,80.72,80.67,80.71,68992.0,55.8906,55.8976,55.8629,55.8906,68992.0
2017-06-07 13:05:00,80.71,80.73,80.68,80.68,59805.0,55.8906,55.9045,55.8699,55.8699,59805.0
2017-06-07 13:10:00,80.68,80.71,80.67,80.7,44755.0,55.8699,55.8906,55.8629,55.8837,44755.0
2017-06-07 13:15:00,80.7,80.71,80.62,80.65,92611.0,55.8837,55.8906,55.8283,55.8491,92611.0
2017-06-07 13:20:00,80.65,80.73,80.6,80.72,92685.0,55.8491,55.9045,55.8145,55.8976,92685.0
2017-06-07 13:25:00,80.73,80.8,80.65,80.65,132317.0,55.9045,55.953,55.8491,55.8491,132317.0
2017-06-07 13:30:00,80.65,80.67,80.57,80.59,114561.0,55.8491,55.8629,55.7937,55.8075,114561.0
2017-06-07 13:35:00,80.6,80.63,80.49,80.51,112685.0,55.8145,55.8352,55.7383,55.7521,112685.0
2017-06-07 13:40:00,80.51,80.55,80.39,80.41,152939.0,55.7521,55.7798,55.669,55.6829,152939.0
2017-06-07 13:45:00,80.42,80.42,80.38,80.39,137901.0,55.6898,55.6898,55.6621,55.669,137901.0
2017-06-07 13:50:00,80.39,80.39,80.34,80.36,255912.0,55.669,55.669,55.6344,55.6483,255912.0
2017-06-07 13:55:00,80.36,80.48,80.35,80.46,158100.0,55.6483,55.7314,55.6413,55.7175,158100.0
2017-06-07 14:00:00,80.47,80.49,80.4,80.41,85881.0,55.7244,55.7383,55.676,55.6829,85881.0
2017-06-07 14:05:00,80.42,80.48,80.42,80.46,81488.0,55.6898,55.7314,55.6898,55.7175,81488.0
2017-06-07 14:10:00,80.45,80.53,80.45,80.52,82140.0,55.7106,55.766,55.7106,55.7591,82140.0
2017-06-07 14:15:00,80.52,80.6,80.51,80.6,82303.0,55.7591,55.8145,55.7521,55.8145,82303.0
2017-06-07 14:20:00,80.59,80.62,80.55,80.57,77524.0,55.8075,55.8283,55.7798,55.7937,77524.0
2017-06-07 14:25:00,80.57,80.62,80.55,80.62,214598.0,55.7937,55.8283,55.7798,55.8283,214598.0
2017-06-07 14:30:00,80.62,80.71,80.61,80.67,137738.0,55.8283,55.8906,55.8214,55.8629,137738.0
2017-06-07 14:35:00,80.67,80.71,80.67,80.7,73495.0,55.8629,55.8906,55.8629,55.8837,73495.0
2017-06-07 14:40:00,80.71,80.71,80.58,80.62,111602.0,55.8906,55.8906,55.8006,55.8283,111602.0
2017-06-07 14:45:00,80.62,80.72,80.61,80.67,85569.0,55.8283,55.8976,55.8214,55.8629,85569.0
2017-06-07 14:50:00,80.67,80.69,80.63,80.64,68411.0,55.8629,55.8768,55.8352,55.8422,68411.0
2017-06-07 14:55:00,80.64,80.65,80.6,80.61,88480.0,55.8422,55.8491,55.8145,55.8214,88480.0
2017-06-07 15:00:00,80.6,80.62,80.55,80.56,81955.0,55.8145,55.8283,55.7798,55.7868,81955.0
2017-06-07 15:05:00,80.56,80.62,80.54,80.6,93111.0,55.7868,55.8283,55.7729,55.8145,93111.0
2017-06-07 15:10:00,80.59,80.66,80.58,80.65,72526.0,55.8075,55.856,55.8006,55.8491,72526.0
2017-06-07 15:15:00,80.65,80.68,80.63,80.64,72421.0,55.8491,55.8699,55.8352,55.8422,72421.0
2017-06-07 15:20:00,80.64,80.69,80.63,80.69,76411.0,55.8422,55.8768,55.8352,55.8768,76411.0
2017-06-07 15:25:00,80.69,80.73,80.68,80.71,125504.0,55.8768,55.9045,55.8699,55.8906,125504.0
2017-06-07 15:30:00,80.71,80.81,80.69,80.78,128713.0,55.8906,55.9599,55.8768,55.9391,128713.0
2017-06-07 15:35:00,80.77,80.8,80.75,80.8,107130.0,55.9322,55.953,55.9183,55.953,107130.0
2017-06-07 15:40:00,80.77,80.8,80.68,80.8,157449.0,55.9322,55.953,55.8699,55.953,157449.0
2017-06-07 15:45:00,80.79,80.8,80.72,80.76,305616.0,55.946,55.953,55.8976,55.9253,305616.0
2017-06-07 15:50:00,80.76,80.78,80.7,80.77,318907.0,55.9253,55.9391,55.8837,55.9322,318907.0
2017-06-07 15:55:00,80.77,80.98,80.77,80.91,953087.0,55.9322,56.0776,55.9322,56.0291,953087.0
2017-06-08 09:30:00,80.51,80.8,80.49,80.7,283570.0,55.7521,55.953,55.7383,55.8837,283570.0
2017-06-08 09:35:00,80.7,81.04,80.69,81.03,219365.0,55.8837,56.1192,55.8768,56.1122,219365.0
2017-06-08 09:40:00,81.02,81.06,80.91,81.01,119019.0,56.1053,56.133,56.0291,56.0984,119019.0
2017-06-08 09:45:00,81.0,81.08,80.91,80.92,163822.0,56.0915,56.1469,56.0291,56.0361,163822.0
2017-06-08 09:50:00,80.92,80.92,80.74,80.77,180153.0,56.0361,56.0361,55.9114,55.9322,180153.0
2017-06-08 09:55:00,80.78,80.89,80.77,80.87,222600.0,55.9391,56.0153,55.9322,56.0014,222600.0
2017-06-08 10:00:00,80.86,80.96,80.83,80.94,121383.0,55.9945,56.0638,55.9737,56.0499,121383.0
2017-06-08 10:05:00,80.93,81.06,80.92,80.98,169378.0,56.043,56.133,56.0361,56.0776,169378.0
2017-06-08 10:10:00,80.97,80.98,80.92,80.95,191699.0,56.0707,56.0776,56.0361,56.0568,191699.0
2017-06-08 10:15:00,80.95,81.02,80.87,81.02,155986.0,56.0568,56.1053,56.0014,56.1053,155986.0
2017-06-08 10:20:00,81.01,81.02,80.84,80.99,168789.0,56.0984,56.1053,55.9807,56.0845,168789.0
2017-06-08 10:25:00,80.99,81.0,80.8,80.81,145875.0,56.0845,56.0915,55.953,55.9599,145875.0
2017-06-08 10:30:00,80.82,80.92,80.81,80.89,121379.0,55.9668,56.0361,55.9599,56.0153,121379.0
2017-06-08 10:35:00,80.89,80.9,80.8,80.87,112611.0,56.0153,56.0222,55.953,56.0014,112611.0
2017-06-08 10:40:00,80.88,81.0,80.84,80.86,141017.0,56.0084,56.0915,55.9807,55.9945,141017.0
2017-06-08 10:45:00,80.87,80.94,80.86,80.9,95489.0,56.0014,56.0499,55.9945,56.0222,95489.0
2017-06-08 10:50:00,80.9,80.91,80.82,80.83,106893.0,56.0222,56.0291,55.9668,55.9737,106893.0
2017-06-08 10:55:00,80.82,80.82,80.67,80.68,103867.0,55.9668,55.9668,55.8629,55.8699,103867.0
2017-06-08 11:00:00,80.68,80.74,80.64,80.7,130859.0,55.8699,55.9114,55.8422,55.8837,130859.0
2017-06-08 11:05:00,80.71,80.75,80.6,80.6,116073.0,55.8906,55.9183,55.8145,55.8145,116073.0
2017-06-08 11:10:00,80.6,80.66,80.56,80.64,172868.0,55.8145,55.856,55.7868,55.8422,172868.0
2017-06-08 11:15:00,80.64,80.69,80.58,80.69,160351.0,55.8422,55.8768,55.8006,55.8768,160351.0
2017-06-08 11:20:00,80.69,80.82,80.68,80.78,146060.0,55.8768,55.9668,55.8699,55.9391,146060.0
2017-06-08 11:25:00,80.78,80.87,80.76,80.78,100049.0,55.9391,56.0014,55.9253,55.9391,100049.0
2017-06-08 11:30:00,80.78,80.81,80.73,80.77,88888.0,55.9391,55.9599,55.9045,55.9322,88888.0
2017-06-08 11:35:00,80.77,80.79,80.71,80.76,61605.0,55.9322,55.946,55.8906,55.9253,61605.0
2017-06-08 11:40:00,80.77,80.84,80.74,80.81,88957.0,55.9322,55.9807,55.9114,55.9599,88957.0
2017-06-08 11:45:00,80.82,80.88,80.77,80.86,77849.0,55.9668,56.0084,55.9322,55.9945,77849.0
2017-06-08 11:50:00,80.87,80.87,80.78,80.85,77332.0,56.0014,56.0014,55.9391,55.9876,77332.0
2017-06-08 11:55:00,80.84,80.88,80.82,80.87,86931.0,55.9807,56.0084,55.9668,56.0014,86931.0
2017-06-08 12:00:00,80.86,80.88,80.8,80.81,69527.0,55.9945,56.0084,55.953,55.9599,69527.0
2017-06-08 12:05:00,80.81,80.83,80.77,80.78,58955.0,55.9599,55.9737,55.9322,55.9391,58955.0
2017-06-08 12:10:00,80.77,80.87,80.74,80.82,120095.0,55.9322,56.0014,55.9114,55.9668,120095.0
2017-06-08 12:15:00,80.83,80.98,80.82,80.96,90893.0,55.9737,56.0776,55.9668,56.0638,90893.0
2017-06-08 12:20:00,80.95,81.04,80.91,81.04,108085.0,56.0568,56.1192,56.0291,56.1192,108085.0
2017-06-08 12:25:00,81.03,81.06,80.98,81.0,63779.0,56.1122,56.133,56.0776,56.0915,63779.0
2017-06-08 12:30:00,81.0,81.06,80.98,80.99,68626.0,56.0915,56.133,56.0776,56.0845,68626.0
2017-06-08 12:35:00,81.0,81.06,81.0,81.02,61273.0,56.0915,56.133,56.0915,56.1053,61273.0
2017-06-08 12:40:00,81.03,81.03,80.97,80.98,56633.0,56.1122,56.1122,56.0707,56.0776,56633.0
2017-06-08 12:45:00,80.97,81.08,80.96,81.06,96828.0,56.0707,56.1469,56.0638,56.133,96828.0
2017-06-08 12:50:00,81.05,81.07,80.98,81.01,57393.0,56.1261,56.1399,56.0776,56.0984,57393.0
2017-06-08 12:55:00,81.01,81.06,80.97,81.06,78561.0,56.0984,56.133,56.0707,56.133,78561.0
2017-06-08 13:00:00,81.06,81.06,80.98,81.01,73912.0,56.133,56.133,56.0776,56.0984,73912.0
2017-06-08 13:05:00,81.02,81.03,80.96,80.98,76534.0,56.1053,56.1122,56.0638,56.0776,76534.0
2017-06-08 13:10:00,80.97,81.0,80.9,80.91,81424.0,56.0707,56.0915,56.0222,56.0291,81424.0
2017-06-08 13:15:00,80.92,80.99,80.89,80.97,72354.0,56.0361,56.0845,56.0153,56.0707,72354.0
2017-06-08 13:20:00,80.98,80.98,80.89,80.92,67997.0,56.0776,56.0776,56.0153,56.0361,67997.0
2017-06-08 13:25:00,80.92,80.98,80.92,80.98,94477.0,56.0361,56.0776,56.0361,56.0776,94477.0
2017-06-08 13:30:00,80.98,80.99,80.94,80.96,83482.0,56.0776,56.0845,56.0499,56.0638,83482.0
2017-06-08 13:35:00,80.97,80.99,80.96,80.97,74365.0,56.0707,56.0845,56.0638,56.0707,74365.0
2017-06-08 13:40:00,80.97,81.0,80.94,80.94,85812.0,56.0707,56.0915,56.0499,56.0499,85812.0
2017-06-08 13:45:00,80.94,80.94,80.88,80.9,71203.0,56.0499,56.0499,56.0084,56.0222,71203.0
2017-06-08 13:50:00,80.9,80.9,80.81,80.82,106572.0,56.0222,56.0222,55.9599,55.9668,106572.0
2017-06-08 13:55:00,80.82,80.83,80.81,80.82,71092.0,55.9668,55.9737,55.9599,55.9668,71092.0
2017-06-08 14:00:00,80.83,80.84,80.8,80.81,74692.0,55.9737,55.9807,55.953,55.9599,74692.0
2017-06-08 14:05:00,80.82,80.85,80.79,80.85,104637.0,55.9668,55.9876,55.946,55.9876,104637.0
2017-06-08 14:10:00,80.85,80.87,80.82,80.83,91604.0,55.9876,56.0014,55.9668,55.9737,91604.0
2017-06-08 14:15:00,80.84,80.87,80.84,80.85,45937.0,55.9807,56.0014,55.9807,55.9876,45937.0
2017-06-08 14:20:00,80.86,80.93,80.85,80.91,63455.0,55.9945,56.043,55.9876,56.0291,63455.0
2017-06-08 14:25:00,80.92,80.94,80.87,80.94,102099.0,56.0361,56.0499,56.0014,56.0499,102099.0
2017-06-08 14:30:00,80.95,80.98,80.93,80.96,71802.0,56.0568,56.0776,56.043,56.0638,71802.0
2017-06-08 14:35:00,80.96,80.98,80.89,80.89,89289.0,56.0638,56.0776,56.0153,56.0153,89289.0
2017-06-08 14:40:00,80.9,80.92,80.83,80.87,78028.0,56.0222,56.0361,55.9737,56.0014,78028.0
2017-06-08 14:45:00,80.87,80.89,80.82,80.88,79757.0,56.0014,56.0153,55.9668,56.0084,79757.0
2017-06-08 14:50:00,80.88,80.89,80.82,80.84,84560.0,56.0084,56.0153,55.9668,55.9807,84560.0
2017-06-08 14:55:00,80.84,80.87,80.83,80.84,79082.0,55.9807,56.0014,55.9737,55.9807,79082.0
2017-06-08 15:00:00,80.83,80.84,80.78,80.81,94860.0,55.9737,55.9807,55.9391,55.9599,94860.0
2017-06-08 15:05:00,80.81,80.85,80.78,80.84,121175.0,55.9599,55.9876,55.9391,55.9807,121175.0
2017-06-08 15:10:00,80.85,80.85,80.8,80.83,98728.0,55.9876,55.9876,55.953,55.9737,98728.0
2017-06-08 15:15:00,80.83,80.91,80.82,80.9,71729.0,55.9737,56.0291,55.9668,56.0222,71729.0
2017-06-08 15:20:00,80.9,80.91,80.87,80.88,107799.0,56.0222,56.0291,56.0014,56.0084,107799.0
2017-06-08 15:25:00,80.88,80.88,80.82,80.83,146054.0,56.0084,56.0084,55.9668,55.9737,146054.0
2017-06-08 15:30:00,80.84,80.91,80.83,80.89,167718.0,55.9807,56.0291,55.9737,56.0153,167718.0
2017-06-08 15:35:00,80.9,80.91,80.79,80.79,118245.0,56.0222,56.0291,55.946,55.946,118245.0
2017-06-08 15:40:00,80.8,80.81,80.65,80.66,125137.0,55.953,55.9599,55.8491,55.856,125137.0
2017-06-08 15:45:00,80.66,80.71,80.62,80.62,198982.0,55.856,55.8906,55.8283,55.8283,198982.0
2017-06-08 15:50:00,80.63,80.65,80.53,80.53,305002.0,55.8352,55.8491,55.766,55.766,305002.0
2017-06-08 15:55:00,80.53,80.64,80.53,80.62,606807.0,55.766,55.8422,55.766,55.8283,606807.0
2017-06-09 09:30:00,81.15,81.21,80.87,81.15,439611.0,56.1953,56.2369,56.0014,56.1953,439611.0
2017-06-09 09:35:00,81.17,81.28,81.08,81.23,153725.0,56.2092,56.2854,56.1469,56.2507,153725.0
2017-06-09 09:40:00,81.23,81.24,80.96,81.01,137055.0,56.2507,56.2577,56.0638,56.0984,137055.0
2017-06-09 09:45:00,80.99,81.09,80.96,81.05,113877.0,56.0845,56.1538,56.0638,56.1261,113877.0
2017-06-09 09:50:00,81.05,81.12,80.98,81.12,71513.0,56.1261,56.1746,56.0776,56.1746,71513.0
2017-06-09 09:55:00,81.12,81.18,81.02,81.04,87847.0,56.1746,56.2161,56.1053,56.1192,87847.0
2017-06-09 10:00:00,81.05,81.05,80.91,80.97,99871.0,56.1261,56.1261,56.0291,56.0707,99871.0
2017-06-09 10:05:00,80.98,81.02,80.8,80.8,112340.0,56.0776,56.1053,55.953,55.953,112340.0
2017-06-09 10:10:00,80.8,80.93,80.79,80.79,150541.0,55.953,56.043,55.946,55.946,150541.0
2017-06-09 10:15:00,80.79,80.9,80.78,80.9,139672.0,55.946,56.0222,55.9391,56.0222,139672.0
2017-06-09 10:20:00,80.9,80.98,80.85,80.87,68925.0,56.0222,56.0776,55.9876,56.0014,68925.0
2017-06-09 10:25:00,80.87,80.91,80.79,80.8,99246.0,56.0014,56.0291,55.946,55.953,99246.0
2017-06-09 10:30:00,80.8,80.85,80.77,80.83,153651.0,55.953,55.9876,55.9322,55.9737,153651.0
2017-06-09 10:35:00,80.83,80.88,80.76,80.77,79853.0,55.9737,56.0084,55.9253,55.9322,79853.0
2017-06-09 10:40:00,80.76,80.77,80.69,80.71,97830.0,55.9253,55.9322,55.8768,55.8906,97830.0
2017-06-09 10:45:00,80.72,80.85,80.71,80.85,85730.0,55.8976,55.9876,55.8906,55.9876,85730.0
2017-06-09 10:50:00,80.85,81.0,80.84,80.98,109774.0,55.9876,56.0915,55.9807,56.0776,109774.0
2017-06-09 10:55:00,81.0,81.06,80.95,80.98,98256.0,56.0915,56.133,56.0568,56.0776,98256.0
2017-06-09 11:00:00,80.98,81.07,80.97,81.04,109600.0,56.0776,56.1399,56.0707,56.1192,109600.0
2017-06-09 11:05:00,81.04,81.15,81.03,81.09,169118.0,56.1192,56.1953,56.1122,56.1538,169118.0
2017-06-09 11:10:00,81.09,81.1,81.02,81.06,95885.0,56.1538,56.1607,56.1053,56.133,95885.0
2017-06-09 11:15:00,81.06,81.23,81.05,81.23,117387.0,56.133,56.2507,56.1261,56.2507,117387.0
2017-06-09 11:20:00,81.23,81.28,81.21,81.28,85944.0,56.2507,56.2854,56.2369,56.2854,85944.0
2017-06-09 11:25:00,81.28,81.3,81.23,81.29,107776.0,56.2854,56.2992,56.2507,56.2923,107776.0
2017-06-09 11:30:00,81.28,81.33,81.17,81.17,99094.0,56.2854,56.32,56.2092,56.2092,99094.0
2017-06-09 11:35:00,81.18,81.24,81.13,81.17,81350.0,56.2161,56.2577,56.1815,56.2092,81350.0
2017-06-09 11:40:00,81.18,81.19,81.11,81.17,77323.0,56.2161,56.223,56.1676,56.2092,77323.0
2017-06-09 11:45:00,81.17,81.31,81.16,81.31,85193.0,56.2092,56.3061,56.2023,56.3061,85193.0
2017-06-09 11:50:00,81.31,81.42,81.3,81.41,91651.0,56.3061,56.3823,56.2992,56.3754,91651.0
2017-06-09 11:55:00,81.41,81.45,81.39,81.41,79378.0,56.3754,56.4031,56.3615,56.3754,79378.0
2017-06-09 12:00:00,81.41,81.47,81.4,81.44,89124.0,56.3754,56.4169,56.3685,56.3962,89124.0
2017-06-09 12:05:00,81.44,81.46,81.39,81.41,77661.0,56.3962,56.41,56.3615,56.3754,77661.0
2017-06-09 12:10:00,81.41,81.41,81.34,81.39,123657.0,56.3754,56.3754,56.3269,56.3615,123657.0
2017-06-09 12:15:00,81.39,81.45,81.36,81.43,96026.0,56.3615,56.4031,56.3408,56.3892,96026.0
2017-06-09 12:20:00,81.43,81.46,81.36,81.36,71508.0,56.3892,56.41,56.3408,56.3408,71508.0
2017-06-09 12:25:00,81.37,81.41,81.28,81.33,88028.0,56.3477,56.3754,56.2854,56.32,88028.0
2017-06-09 12:30:00,81.34,81.45,81.33,81.44,75253.0,56.3269,56.4031,56.32,56.3962,75253.0
2017-06-09 12:35:00,81.43,81.48,81.36,81.43,82633.0,56.3892,56.4239,56.3408,56.3892,82633.0
2017-06-09 12:40:00,81.43,81.52,81.41,81.52,181382.0,56.3892,56.4516,56.3754,56.4516,181382.0
2017-06-09 12:45:00,81.53,81.64,81.53,81.61,103216.0,56.4585,56.5346,56.4585,56.5139,103216.0
2017-06-09 12:50:00,81.6,81.71,81.6,81.64,64142.0,56.507,56.5831,56.507,56.5346,64142.0
2017-06-09 12:55:00,81.65,81.67,81.55,81.6,93098.0,56.5416,56.5554,56.4723,56.507,93098.0
2017-06-09 13:00:00,81.6,81.63,81.51,81.52,90552.0,56.507,56.5277,56.4446,56.4516,90552.0
2017-06-09 13:05:00,81.53,81.54,81.49,81.52,84175.0,56.4585,56.4654,56.4308,56.4516,84175.0
2017-06-09 13:10:00,81.52,81.69,81.51,81.69,110789.0,56.4516,56.5693,56.4446,56.5693,110789.0
2017-06-09 13:15:00,81.69,81.71,81.64,81.65,121201.0,56.5693,56.5831,56.5346,56.5416,121201.0
2017-06-09 13:20:00,81.65,81.66,81.55,81.57,49104.0,56.5416,56.5485,56.4723,56.4862,49104.0
2017-06-09 13:25:00,81.56,81.66,81.55,81.61,75444.0,56.4793,56.5485,56.4723,56.5139,75444.0
2017-06-09 13:30:00,81.61,81.69,81.59,81.69,79718.0,56.5139,56.5693,56.5,56.5693,79718.0
2017-06-09 13:35:00,81.68,81.72,81.66,81.67,71881.0,56.5623,56.59,56.5485,56.5554,71881.0
2017-06-09 13:40:00,81.67,81.68,81.58,81.63,80756.0,56.5554,56.5623,56.4931,56.5277,80756.0
2017-06-09 13:45:00,81.63,81.71,81.58,81.69,60621.0,56.5277,56.5831,56.4931,56.5693,60621.0
2017-06-09 13:50:00,81.69,81.8,81.68,81.8,146344.0,56.5693,56.6454,56.5623,56.6454,146344.0
2017-06-09 13:55:00,81.79,81.83,81.7,81.81,135127.0,56.6385,56.6662,56.5762,56.6524,135127.0
2017-06-09 14:00:00,81.8,81.83,81.66,81.7,101525.0,56.6454,56.6662,56.5485,56.5762,101525.0
2017-06-09 14:05:00,81.7,81.79,81.68,81.77,108173.0,56.5762,56.6385,56.5623,56.6247,108173.0
2017-06-09 14:10:00,81.77,81.87,81.74,81.87,103856.0,56.6247,56.6939,56.6039,56.6939,103856.0
2017-06-09 14:15:00,81.87,81.97,81.86,81.88,109093.0,56.6939,56.7632,56.687,56.7008,109093.0
2017-06-09 14:20:00,81.87,81.93,81.86,81.88,83309.0,56.6939,56.7355,56.687,56.7008,83309.0
2017-06-09 14:25:00,81.88,81.89,81.83,81.85,75248.0,56.7008,56.7078,56.6662,56.6801,75248.0
2017-06-09 14:30:00,81.85,81.93,81.83,81.86,111890.0,56.6801,56.7355,56.6662,56.687,111890.0
2017-06-09 14:35:00,81.86,81.91,81.82,81.84,112951.0,56.687,56.7216,56.6593,56.6731,112951.0
2017-06-09 14:40:00,81.84,81.87,81.8,81.83,120582.0,56.6731,56.6939,56.6454,56.6662,120582.0
2017-06-09 14:45:00,81.84,81.99,81.78,81.98,296079.0,56.6731,56.777,56.6316,56.7701,296079.0
2017-06-09 14:50:00,81.98,82.06,81.79,81.85,286888.0,56.7701,56.8255,56.6385,56.6801,286888.0
2017-06-09 14:55:00,81.86,81.89,81.65,81.7,215384.0,56.687,56.7078,56.5416,56.5762,215384.0
2017-06-09 15:00:00,81.7,81.8,81.64,81.65,143607.0,56.5762,56.6454,56.5346,56.5416,143607.0
2017-06-09 15:05:00,81.65,81.71,81.57,81.64,170005.0,56.5416,56.5831,56.4862,56.5346,170005.0
2017-06-09 15:10:00,81.63,81.67,81.6,81.66,117311.0,56.5277,56.5554,56.507,56.5485,117311.0
2017-06-09 15:15:00,81.66,81.72,81.54,81.72,103434.0,56.5485,56.59,56.4654,56.59,103434.0
2017-06-09 15:20:00,81.72,81.95,81.69,81.91,245663.0,56.59,56.7493,56.5693,56.7216,245663.0
2017-06-09 15:25:00,81.91,81.97,81.87,81.93,155992.0,56.7216,56.7632,56.6939,56.7355,155992.0
2017-06-09 15:30:00,81.93,82.01,81.88,81.99,202461.0,56.7355,56.7909,56.7008,56.777,202461.0
2017-06-09 15:35:00,82.0,82.1,81.94,82.04,180094.0,56.7839,56.8532,56.7424,56.8116,180094.0
2017-06-09 15:40:00,82.04,82.08,81.96,82.04,270633.0,56.8116,56.8393,56.7562,56.8116,270633.0
2017-06-09 15:45:00,82.04,82.09,81.96,82.06,328833.0,56.8116,56.8463,56.7562,56.8255,328833.0
2017-06-09 15:50:00,82.06,82.12,82.01,82.09,419091.0,56.8255,56.867,56.7909,56.8463,419091.0
2017-06-09 15:55:00,82.09,82.14,82.03,82.1,937134.0,56.8463,56.8809,56.8047,56.8532,937134.0
2017-06-12 09:30:00,82.67,83.26,82.64,83.2,1059209.0,57.2479,57.6565,57.2271,57.6149,1059209.0
2017-06-12 09:35:00,83.21,83.6,83.05,83.54,867940.0,57.6219,57.8919,57.5111,57.8504,867940.0
2017-06-12 09:40:00,83.54,83.62,83.29,83.59,354065.0,57.8504,57.9058,57.6773,57.885,354065.0
2017-06-12 09:45:00,83.6,83.64,83.21,83.28,334594.0,57.8919,57.9196,57.6219,57.6703,334594.0
2017-06-12 09:50:00,83.27,83.54,83.2,83.31,376220.0,57.6634,57.8504,57.6149,57.6911,376220.0
2017-06-12 09:55:00,83.31,83.53,83.19,83.39,398700.0,57.6911,57.8435,57.608,57.7465,398700.0
2017-06-12 10:00:00,83.4,83.45,83.16,83.28,376722.0,57.7534,57.7881,57.5872,57.6703,376722.0
2017-06-12 10:05:00,83.28,83.44,83.27,83.38,291620.0,57.6703,57.7811,57.6634,57.7396,291620.0
2017-06-12 10:10:00,83.37,83.54,83.33,83.48,354589.0,57.7327,57.8504,57.705,57.8088,354589.0
2017-06-12 10:15:00,83.48,83.57,83.42,83.55,330633.0,57.8088,57.8711,57.7673,57.8573,330633.0
2017-06-12 10:20:00,83.55,83.62,83.5,83.58,325630.0,57.8573,57.9058,57.8227,57.8781,325630.0
2017-06-12 10:25:00,83.58,83.69,83.51,83.61,304818.0,57.8781,57.9542,57.8296,57.8988,304818.0
2017-06-12 10:30:00,83.6,83.66,83.52,83.57,235808.0,57.8919,57.9335,57.8365,57.8711,235808.0
2017-06-12 10:35:00,83.57,83.59,83.26,83.34,288747.0,57.8711,57.885,57.6565,57.7119,288747.0
2017-06-12 10:40:00,83.35,83.39,83.2,83.26,148301.0,57.7188,57.7465,57.6149,57.6565,148301.0
2017-06-12 10:45:00,83.26,83.3,83.13,83.17,174294.0,57.6565,57.6842,57.5665,57.5942,174294.0
2017-06-12 10:50:00,83.17,83.22,83.11,83.21,272678.0,57.5942,57.6288,57.5526,57.6219,272678.0
2017-06-12 10:55:00,83.21,83.31,83.18,83.19,141062.0,57.6219,57.6911,57.6011,57.608,141062.0
2017-06-12 11:00:00,83.19,83.28,83.12,83.19,139130.0,57.608,57.6703,57.5595,57.608,139130.0
2017-06-12 11:05:00,83.2,83.26,83.1,83.15,179341.0,57.6149,57.6565,57.5457,57.5803,179341.0
2017-06-12 11:10:00,83.16,83.22,83.1,83.11,110596.0,57.5872,57.6288,57.5457,57.5526,110596.0
2017-06-12 11:15:00,83.11,83.16,82.94,82.95,194725.0,57.5526,57.5872,57.4349,57.4418,194725.0
2017-06-12 11:20:00,82.95,83.02,82.86,82.9,133271.0,57.4418,57.4903,57.3795,57.4072,133271.0
2017-06-12 11:25:00,82.9,82.91,82.81,82.85,124300.0,57.4072,57.4141,57.3449,57.3726,124300.0
2017-06-12 11:30:00,82.86,82.95,82.8,82.85,141204.0,57.3795,57.4418,57.3379,57.3726,141204.0
2017-06-12 11:35:00,82.85,82.87,82.76,82.86,126280.0,57.3726,57.3864,57.3102,57.3795,126280.0
2017-06-12 11:40:00,82.86,83.01,82.78,82.93,163416.0,57.3795,57.4834,57.3241,57.428,163416.0
2017-06-12 11:45:00,82.94,83.11,82.94,83.1,97607.0,57.4349,57.5526,57.4349,57.5457,97607.0
2017-06-12 11:50:00,83.1,83.12,83.0,83.05,78255.0,57.5457,57.5595,57.4764,57.5111,78255.0
2017-06-12 11:55:00,83.05,83.15,83.04,83.05,96031.0,57.5111,57.5803,57.5041,57.5111,96031.0
2017-06-12 12:00:00,83.06,83.1,82.95,82.96,100700.0,57.518,57.5457,57.4418,57.4487,100700.0
2017-06-12 12:05:00,82.96,83.0,82.87,82.87,103800.0,57.4487,57.4764,57.3864,57.3864,103800.0
2017-06-12 12:10:00,82.87,82.92,82.79,82.87,90104.0,57.3864,57.421,57.331,57.3864,90104.0
2017-06-12 12:15:00,82.86,82.93,82.8,82.91,99816.0,57.3795,57.428,57.3379,57.4141,99816.0
2017-06-12 12:20:00,82.92,83.07,82.91,82.99,119574.0,57.421,57.5249,57.4141,57.4695,119574.0
2017-06-12 12:25:00,82.99,83.09,82.99,83.05,81414.0,57.4695,57.5388,57.4695,57.5111,81414.0
2017-06-12 12:30:00,83.05,83.06,82.97,83.05,103376.0,57.5111,57.518,57.4557,57.5111,103376.0
2017-06-12 12:35:00,83.06,83.1,82.99,83.0,91829.0,57.518,57.5457,57.4695,57.4764,91829.0
2017-06-12 12:40:00,83.01,83.06,82.93,82.97,82551.0,57.4834,57.518,57.428,57.4557,82551.0
2017-06-12 12:45:00,82.96,82.99,82.84,82.86,89692.0,57.4487,57.4695,57.3656,57.3795,89692.0
2017-06-12 12:50:00,82.86,82.9,82.81,82.9,88746.0,57.3795,57.4072,57.3449,57.4072,88746.0
2017-06-12 12:55:00,82.89,82.95,82.88,82.9,76137.0,57.4003,57.4418,57.3933,57.4072,76137.0
2017-06-12 13:00:00,82.9,82.98,82.9,82.95,59593.0,57.4072,57.4626,57.4072,57.4418,59593.0
2017-06-12 13:05:00,82.95,83.04,82.92,83.02,74047.0,57.4418,57.5041,57.421,57.4903,74047.0
2017-06-12 13:10:00,83.03,83.04,82.94,82.97,86574.0,57.4972,57.5041,57.4349,57.4557,86574.0
2017-06-12 13:15:00,82.98,83.04,82.94,83.0,116452.0,57.4626,57.5041,57.4349,57.4764,116452.0
2017-06-12 13:20:00,83.01,83.01,82.93,82.95,175316.0,57.4834,57.4834,57.428,57.4418,175316.0
2017-06-12 13:25:00,82.95,82.96,82.92,82.94,123385.0,57.4418,57.4487,57.421,57.4349,123385.0
2017-06-12 13:30:00,82.94,83.02,82.93,82.97,146530.0,57.4349,57.4903,57.428,57.4557,146530.0
2017-06-12 13:35:00,82.97,83.0,82.94,82.97,79108.0,57.4557,57.4764,57.4349,57.4557,79108.0
2017-06-12 13:40:00,82.97,83.01,82.94,82.98,72008.0,57.4557,57.4834,57.4349,57.4626,72008.0
2017-06-12 13:45:00,82.97,82.98,82.94,82.95,89117.0,57.4557,57.4626,57.4349,57.4418,89117.0
2017-06-12 13:50:00,82.95,82.98,82.94,82.96,89980.0,57.4418,57.4626,57.4349,57.4487,89980.0
2017-06-12 13:55:00,82.97,82.97,82.92,82.95,121849.0,57.4557,57.4557,57.421,57.4418,121849.0
2017-06-12 14:00:00,82.95,82.99,82.91,82.96,120589.0,57.4418,57.4695,57.4141,57.4487,120589.0
2017-06-12 14:05:00,82.96,83.0,82.93,82.99,86446.0,57.4487,57.4764,57.428,57.4695,86446.0
2017-06-12 14:10:00,82.98,83.0,82.94,82.97,72832.0,57.4626,57.4764,57.4349,57.4557,72832.0
2017-06-12 14:15:00,82.97,83.02,82.91,83.01,112076.0,57.4557,57.4903,57.4141,57.4834,112076.0
2017-06-12 14:20:00,83.01,83.02,82.92,82.98,100406.0,57.4834,57.4903,57.421,57.4626,100406.0
2017-06-12 14:25:00,82.99,82.99,82.88,82.95,101648.0,57.4695,57.4695,57.3933,57.4418,101648.0
2017-06-12 14:30:00,82.95,82.98,82.94,82.95,97135.0,57.4418,57.4626,57.4349,57.4418,97135.0
2017-06-12 14:35:00,82.96,83.0,82.94,82.97,73980.0,57.4487,57.4764,57.4349,57.4557,73980.0
2017-06-12 14:40:00,82.96,83.05,82.95,82.97,145716.0,57.4487,57.5111,57.4418,57.4557,145716.0
2017-06-12 14:45:00,82.96,83.02,82.95,82.98,107937.0,57.4487,57.4903,57.4418,57.4626,107937.0
2017-06-12 14:50:00,82.98,83.09,82.97,83.07,94898.0,57.4626,57.5388,57.4557,57.5249,94898.0
2017-06-12 14:55:00,83.06,83.09,83.01,83.06,95500.0,57.518,57.5388,57.4834,57.518,95500.0
2017-06-12 15:00:00,83.07,83.1,83.01,83.05,97158.0,57.5249,57.5457,57.4834,57.5111,97158.0
2017-06-12 15:05:00,83.05,83.1,83.04,83.09,109958.0,57.5111,57.5457,57.5041,57.5388,109958.0
2017-06-12 15:10:00,83.09,83.14,83.08,83.12,130066.0,57.5388,57.5734,57.5318,57.5595,130066.0
2017-06-12 15:15:00,83.13,83.15,83.1,83.12,108451.0,57.5665,57.5803,57.5457,57.5595,108451.0
2017-06-12 15:20:00,83.12,83.16,83.09,83.11,141915.0,57.5595,57.5872,57.5388,57.5526,141915.0
2017-06-12 15:25:00,83.11,83.12,83.03,83.06,162432.0,57.5526,57.5595,57.4972,57.518,162432.0
2017-06-12 15:30:00,83.06,83.08,83.04,83.08,165896.0,57.518,57.5318,57.5041,57.5318,165896.0
2017-06-12 15:35:00,83.08,83.13,83.06,83.09,220130.0,57.5318,57.5665,57.518,57.5388,220130.0
2017-06-12 15:40:00,83.09,83.1,83.05,83.07,266612.0,57.5388,57.5457,57.5111,57.5249,266612.0
2017-06-12 15:45:00,83.06,83.14,83.03,83.06,373408.0,57.518,57.5734,57.4972,57.518,373408.0
2017-06-12 15:50:00,83.06,83.11,82.99,82.99,447688.0,57.518,57.5526,57.4695,57.4695,447688.0
2017-06-12 15:55:00,83.0,83.04,82.92,82.94,1083101.0,57.4764,57.5041,57.421,57.4349,1083101.0
2017-06-13 09:30:00,82.85,82.87,82.65,82.78,423166.0,57.3726,57.3864,57.2341,57.3241,423166.0
2017-06-13 09:35:00,82.79,83.17,82.77,83.15,233803.0,57.331,57.5942,57.3172,57.5803,233803.0
2017-06-13 09:40:00,83.14,83.27,82.97,82.99,159793.0,57.5734,57.6634,57.4557,57.4695,159793.0
2017-06-13 09:45:00,82.97,83.09,82.9,82.91,260122.0,57.4557,57.5388,57.4072,57.4141,260122.0
2017-06-13 09:50:00,82.91,82.98,82.82,82.97,133032.0,57.4141,57.4626,57.3518,57.4557,133032.0
2017-06-13 09:55:00,82.98,83.09,82.9,82.93,136044.0,57.4626,57.5388,57.4072,57.428,136044.0
2017-06-13 10:00:00,82.94,82.95,82.78,82.86,149325.0,57.4349,57.4418,57.3241,57.3795,149325.0
2017-06-13 10:05:00,82.85,82.86,82.77,82.8,123680.0,57.3726,57.3795,57.3172,57.3379,123680.0
2017-06-13 10:10:00,82.8,82.96,82.77,82.8,123725.0,57.3379,57.4487,57.3172,57.3379,123725.0
2017-06-13 10:15:00,82.81,82.84,82.68,82.69,169624.0,57.3449,57.3656,57.2548,57.2618,169624.0
2017-06-13 10:20:00,82.68,82.77,82.63,82.76,120877.0,57.2548,57.3172,57.2202,57.3102,120877.0
2017-06-13 10:25:00,82.75,82.8,82.68,82.77,92304.0,57.3033,57.3379,57.2548,57.3172,92304.0
2017-06-13 10:30:00,82.77,82.77,82.67,82.69,98758.0,57.3172,57.3172,57.2479,57.2618,98758.0
2017-06-13 10:35:00,82.69,82.7,82.61,82.67,111951.0,57.2618,57.2687,57.2064,57.2479,111951.0
2017-06-13 10:40:00,82.67,82.76,82.65,82.74,121681.0,57.2479,57.3102,57.2341,57.2964,121681.0
2017-06-13 10:45:00,82.75,82.84,82.73,82.8,137565.0,57.3033,57.3656,57.2895,57.3379,137565.0
2017-06-13 10:50:00,82.8,82.92,82.79,82.91,139474.0,57.3379,57.421,57.331,57.4141,139474.0
2017-06-13 10:55:00,82.91,82.99,82.81,82.81,126745.0,57.4141,57.4695,57.3449,57.3449,126745.0
2017-06-13 11:00:00,82.8,82.87,82.76,82.82,90200.0,57.3379,57.3864,57.3102,57.3518,90200.0
2017-06-13 11:05:00,82.83,82.85,82.72,82.76,86316.0,57.3587,57.3726,57.2825,57.3102,86316.0
2017-06-13 11:10:00,82.75,82.76,82.63,82.65,83916.0,57.3033,57.3102,57.2202,57.2341,83916.0
2017-06-13 11:15:00,82.65,82.66,82.58,82.58,80327.0,57.2341,57.241,57.1856,57.1856,80327.0
2017-06-13 11:20:00,82.59,82.68,82.57,82.64,102063.0,57.1925,57.2548,57.1787,57.2271,102063.0
2017-06-13 11:25:00,82.64,82.77,82.63,82.75,150135.0,57.2271,57.3172,57.2202,57.3033,150135.0
2017-06-13 11:30:00,82.75,82.8,82.71,82.73,114950.0,57.3033,57.3379,57.2756,57.2895,114950.0
2017-06-13 11:35:00,82.73,82.94,82.72,82.92,155163.0,57.2895,57.4349,57.2825,57.421,155163.0
2017-06-13 11:40:00,82.92,82.94,82.86,82.88,166416.0,57.421,57.4349,57.3795,57.3933,166416.0
2017-06-13 11:45:00,82.87,82.95,82.85,82.9,128318.0,57.3864,57.4418,57.3726,57.4072,128318.0
2017-06-13 11:50:00,82.89,82.9,82.77,82.78,131142.0,57.4003,57.4072,57.3172,57.3241,131142.0
2017-06-13 11:55:00,82.78,82.82,82.69,82.69,75354.0,57.3241,57.3518,57.2618,57.2618,75354.0
2017-06-13 12:00:00,82.69,82.77,82.65,82.77,67487.0,57.2618,57.3172,57.2341,57.3172,67487.0
2017-06-13 12:05:00,82.76,82.81,82.73,82.77,86847.0,57.3102,57.3449,57.2895,57.3172,86847.0
2017-06-13 12:10:00,82.78,82.84,82.77,82.84,64182.0,57.3241,57.3656,57.3172,57.3656,64182.0
2017-06-13 12:15:00,82.84,82.85,82.76,82.8,73625.0,57.3656,57.3726,57.3102,57.3379,73625.0
2017-06-13 12:20:00,82.8,82.88,82.8,82.85,70969.0,57.3379,57.3933,57.3379,57.3726,70969.0
2017-06-13 12:25:00,82.86,82.89,82.81,82.87,66827.0,57.3795,57.4003,57.3449,57.3864,66827.0
2017-06-13 12:30:00,82.87,82.88,82.8,82.81,60025.0,57.3864,57.3933,57.3379,57.3449,60025.0
2017-06-13 12:35:00,82.81,82.83,82.79,82.8,72433.0,57.3449,57.3587,57.331,57.3379,72433.0
2017-06-13 12:40:00,82.8,82.82,82.78,82.79,51627.0,57.3379,57.3518,57.3241,57.331,51627.0
2017-06-13 12:45:00,82.8,82.8,82.72,82.74,63639.0,57.3379,57.3379,57.2825,57.2964,63639.0
2017-06-13 12:50:00,82.74,82.78,82.71,82.75,49371.0,57.2964,57.3241,57.2756,57.3033,49371.0
2017-06-13 12:55:00,82.75,82.82,82.73,82.81,58142.0,57.3033,57.3518,57.2895,57.3449,58142.0
2017-06-13 13:00:00,82.8,82.85,82.76,82.85,55350.0,57.3379,57.3726,57.3102,57.3726,55350.0
2017-06-13 13:05:00,82.84,83.05,82.82,83.05,157730.0,57.3656,57.5111,57.3518,57.5111,157730.0
2017-06-13 13:10:00,83.05,83.07,82.97,83.03,90648.0,57.5111,57.5249,57.4557,57.4972,90648.0
2017-06-13 13:15:00,83.04,83.06,82.99,83.01,95945.0,57.5041,57.518,57.4695,57.4834,95945.0
2017-06-13 13:20:00,83.0,83.03,82.98,83.02,54780.0,57.4764,57.4972,57.4626,57.4903,54780.0
2017-06-13 13:25:00,83.02,83.05,82.98,83.03,92247.0,57.4903,57.5111,57.4626,57.4972,92247.0
2017-06-13 13:30:00,83.03,83.04,82.92,82.95,139220.0,57.4972,57.5041,57.421,57.4418,139220.0
2017-06-13 13:35:00,82.95,83.0,82.95,82.98,71817.0,57.4418,57.4764,57.4418,57.4626,71817.0
2017-06-13 13:40:00,82.98,82.99,82.88,82.91,63633.0,57.4626,57.4695,57.3933,57.4141,63633.0
2017-06-13 13:45:00,82.91,82.99,82.91,82.98,75525.0,57.4141,57.4695,57.4141,57.4626,75525.0
2017-06-13 13:50:00,82.98,83.04,82.97,83.04,145772.0,57.4626,57.5041,57.4557,57.5041,145772.0
2017-06-13 13:55:00,83.03,83.04,82.98,83.03,53882.0,57.4972,57.5041,57.4626,57.4972,53882.0
2017-06-13 14:00:00,83.02,83.07,83.01,83.06,74258.0,57.4903,57.5249,57.4834,57.518,74258.0
2017-06-13 14:05:00,83.06,83.14,83.04,83.14,91635.0,57.518,57.5734,57.5041,57.5734,91635.0
2017-06-13 14:10:00,83.13,83.18,83.11,83.13,99681.0,57.5665,57.6011,57.5526,57.5665,99681.0
2017-06-13 14:15:00,83.14,83.17,83.12,83.16,91584.0,57.5734,57.5942,57.5595,57.5872,91584.0
2017-06-13 14:20:00,83.16,83.22,83.15,83.2,96502.0,57.5872,57.6288,57.5803,57.6149,96502.0
2017-06-13 14:25:00,83.2,83.2,83.14,83.14,75792.0,57.6149,57.6149,57.5734,57.5734,75792.0
2017-06-13 14:30:00,83.15,83.15,83.06,83.07,90993.0,57.5803,57.5803,57.518,57.5249,90993.0
2017-06-13 14:35:00,83.07,83.11,83.04,83.08,64406.0,57.5249,57.5526,57.5041,57.5318,64406.0
2017-06-13 14:40:00,83.07,83.08,83.04,83.06,38966.0,57.5249,57.5318,57.5041,57.518,38966.0
2017-06-13 14:45:00,83.06,83.06,83.0,83.02,63800.0,57.518,57.518,57.4764,57.4903,63800.0
2017-06-13 14:50:00,83.02,83.03,82.99,83.02,65363.0,57.4903,57.4972,57.4695,57.4903,65363.0
2017-06-13 14:55:00,83.01,83.03,82.94,82.94,65316.0,57.4834,57.4972,57.4349,57.4349,65316.0
2017-06-13 15:00:00,82.94,83.01,82.92,83.01,90213.0,57.4349,57.4834,57.421,57.4834,90213.0
2017-06-13 15:05:00,83.01,83.09,82.98,83.06,121441.0,57.4834,57.5388,57.4626,57.518,121441.0
2017-06-13 15:10:00,83.05,83.14,83.05,83.13,91478.0,57.5111,57.5734,57.5111,57.5665,91478.0
2017-06-13 15:15:00,83.13,83.14,83.06,83.09,132015.0,57.5665,57.5734,57.518,57.5388,132015.0
2017-06-13 15:20:00,83.09,83.13,83.05,83.06,178629.0,57.5388,57.5665,57.5111,57.518,178629.0
2017-06-13 15:25:00,83.07,83.12,83.02,83.06,111005.0,57.5249,57.5595,57.4903,57.518,111005.0
2017-06-13 15:30:00,83.05,83.09,82.99,83.01,97487.0,57.5111,57.5388,57.4695,57.4834,97487.0
2017-06-13 15:35:00,82.99,83.02,82.91,82.94,187192.0,57.4695,57.4903,57.4141,57.4349,187192.0
2017-06-13 15:40:00,82.94,82.98,82.91,82.91,189720.0,57.4349,57.4626,57.4141,57.4141,189720.0
2017-06-13 15:45:00,82.91,83.01,82.9,82.99,212195.0,57.4141,57.4834,57.4072,57.4695,212195.0
2017-06-13 15:50:00,82.99,83.05,82.99,83.02,171715.0,57.4695,57.5111,57.4695,57.4903,171715.0
2017-06-13 15:55:00,83.02,83.04,82.9,82.96,882023.0,57.4903,57.5041,57.4072,57.4487,882023.0
2017-06-14 09:30:00,82.81,82.82,82.42,82.59,294069.0,57.3449,57.3518,57.0748,57.1925,294069.0
2017-06-14 09:35:00,82.59,82.6,82.49,82.59,125917.0,57.1925,57.1994,57.1233,57.1925,125917.0
2017-06-14 09:40:00,82.6,82.67,82.52,82.56,129587.0,57.1994,57.2479,57.144,57.1717,129587.0
2017-06-14 09:45:00,82.55,82.63,82.51,82.55,143899.0,57.1648,57.2202,57.1371,57.1648,143899.0
2017-06-14 09:50:00,82.55,82.64,82.52,82.53,138696.0,57.1648,57.2271,57.144,57.151,138696.0
2017-06-14 09:55:00,82.52,82.53,82.32,82.37,184373.0,57.144,57.151,57.0055,57.0402,184373.0
2017-06-14 10:00:00,82.37,82.4,82.26,82.27,181495.0,57.0402,57.0609,56.964,56.9709,181495.0
2017-06-14 10:05:00,82.27,82.42,82.24,82.29,192156.0,56.9709,57.0748,56.9501,56.9848,192156.0
2017-06-14 10:10:00,82.3,82.33,82.22,82.27,170520.0,56.9917,57.0125,56.9363,56.9709,170520.0
2017-06-14 10:15:00,82.28,82.31,82.21,82.29,192500.0,56.9778,56.9986,56.9294,56.9848,192500.0
2017-06-14 10:20:00,82.3,82.33,82.23,82.23,133733.0,56.9917,57.0125,56.9432,56.9432,133733.0
2017-06-14 10:25:00,82.23,82.41,82.18,82.29,128859.0,56.9432,57.0679,56.9086,56.9848,128859.0
2017-06-14 10:30:00,82.31,82.37,82.0,82.15,251271.0,56.9986,57.0402,56.7839,56.8878,251271.0
2017-06-14 10:35:00,82.16,82.16,82.01,82.03,141837.0,56.8947,56.8947,56.7909,56.8047,141837.0
2017-06-14 10:40:00,82.02,82.06,81.8,81.83,255179.0,56.7978,56.8255,56.6454,56.6662,255179.0
2017-06-14 10:45:00,81.84,81.86,81.63,81.82,251814.0,56.6731,56.687,56.5277,56.6593,251814.0
2017-06-14 10:50:00,81.82,81.84,81.69,81.81,191878.0,56.6593,56.6731,56.5693,56.6524,191878.0
2017-06-14 10:55:00,81.82,81.87,81.71,81.85,144338.0,56.6593,56.6939,56.5831,56.6801,144338.0
2017-06-14 11:00:00,81.85,81.89,81.76,81.86,114566.0,56.6801,56.7078,56.6177,56.687,114566.0
2017-06-14 11:05:00,81.85,81.88,81.66,81.67,159303.0,56.6801,56.7008,56.5485,56.5554,159303.0
2017-06-14 11:10:00,81.66,81.76,81.62,81.75,176379.0,56.5485,56.6177,56.5208,56.6108,176379.0
2017-06-14 11:15:00,81.75,81.86,81.7,81.81,88976.0,56.6108,56.687,56.5762,56.6524,88976.0
2017-06-14 11:20:00,81.81,81.82,81.73,81.76,124838.0,56.6524,56.6593,56.597,56.6177,124838.0
2017-06-14 11:25:00,81.76,81.81,81.7,81.72,135944.0,56.6177,56.6524,56.5762,56.59,135944.0
2017-06-14 11:30:00,81.72,81.83,81.72,81.77,111832.0,56.59,56.6662,56.59,56.6247,111832.0
2017-06-14 11:35:00,81.77,81.8,81.73,81.77,78642.0,56.6247,56.6454,56.597,56.6247,78642.0
2017-06-14 11:40:00,81.76,81.81,81.67,81.69,85500.0,56.6177,56.6524,56.5554,56.5693,85500.0
2017-06-14 11:45:00,81.69,81.75,81.63,81.64,85430.0,56.5693,56.6108,56.5277,56.5346,85430.0
2017-06-14 11:50:00,81.64,81.66,81.57,81.63,105202.0,56.5346,56.5485,56.4862,56.5277,105202.0
2017-06-14 11:55:00,81.64,81.67,81.6,81.62,78036.0,56.5346,56.5554,56.507,56.5208,78036.0
2017-06-14 12:00:00,81.61,81.65,81.56,81.61,120544.0,56.5139,56.5416,56.4793,56.5139,120544.0
2017-06-14 12:05:00,81.61,81.65,81.6,81.64,67334.0,56.5139,56.5416,56.507,56.5346,67334.0
2017-06-14 12:10:00,81.63,81.75,81.63,81.71,91788.0,56.5277,56.6108,56.5277,56.5831,91788.0
2017-06-14 12:15:00,81.72,81.81,81.71,81.77,80241.0,56.59,56.6524,56.5831,56.6247,80241.0
2017-06-14 12:20:00,81.77,81.84,81.76,81.8,63185.0,56.6247,56.6731,56.6177,56.6454,63185.0
2017-06-14 12:25:00,81.8,81.87,81.77,81.84,57924.0,56.6454,56.6939,56.6247,56.6731,57924.0
2017-06-14 12:30:00,81.84,81.88,81.82,81.83,55626.0,56.6731,56.7008,56.6593,56.6662,55626.0
2017-06-14 12:35:00,81.83,81.87,81.79,81.79,52056.0,56.6662,56.6939,56.6385,56.6385,52056.0
2017-06-14 12:40:00,81.78,81.86,81.78,81.82,56324.0,56.6316,56.687,56.6316,56.6593,56324.0
2017-06-14 12:45:00,81.81,81.84,81.76,81.76,59562.0,56.6524,56.6731,56.6177,56.6177,59562.0
2017-06-14 12:50:00,81.76,81.81,81.74,81.77,66750.0,56.6177,56.6524,56.6039,56.6247,66750.0
2017-06-14 12:55:00,81.77,81.81,81.76,81.81,68903.0,56.6247,56.6524,56.6177,56.6524,68903.0
2017-06-14 13:00:00,81.81,81.9,81.79,81.86,77743.0,56.6524,56.7147,56.6385,56.687,77743.0
2017-06-14 13:05:00,81.86,81.91,81.85,81.91,64445.0,56.687,56.7216,56.6801,56.7216,64445.0
2017-06-14 13:10:00,81.92,81.97,81.91,81.95,63038.0,56.7285,56.7632,56.7216,56.7493,63038.0
2017-06-14 13:15:00,81.94,81.95,81.84,81.86,60848.0,56.7424,56.7493,56.6731,56.687,60848.0
2017-06-14 13:20:00,81.86,81.89,81.83,81.84,37795.0,56.687,56.7078,56.6662,56.6731,37795.0
2017-06-14 13:25:00,81.84,81.84,81.78,81.81,61112.0,56.6731,56.6731,56.6316,56.6524,61112.0
2017-06-14 13:30:00,81.81,81.85,81.76,81.79,91624.0,56.6524,56.6801,56.6177,56.6385,91624.0
2017-06-14 13:35:00,81.79,81.86,81.77,81.86,74235.0,56.6385,56.687,56.6247,56.687,74235.0
2017-06-14 13:40:00,81.86,81.92,81.81,81.91,60212.0,56.687,56.7285,56.6524,56.7216,60212.0
2017-06-14 13:45:00,81.91,81.95,81.9,81.94,49143.0,56.7216,56.7493,56.7147,56.7424,49143.0
2017-06-14 13:50:00,81.94,81.94,81.84,81.85,59437.0,56.7424,56.7424,56.6731,56.6801,59437.0
2017-06-14 13:55:00,81.84,81.94,81.84,81.93,48150.0,56.6731,56.7424,56.6731,56.7355,48150.0
2017-06-14 14:00:00,81.92,82.05,81.77,82.01,116442.0,56.7285,56.8186,56.6247,56.7909,116442.0
2017-06-14 14:05:00,82.0,82.05,81.93,81.94,76385.0,56.7839,56.8186,56.7355,56.7424,76385.0
2017-06-14 14:10:00,81.93,82.01,81.87,81.99,94015.0,56.7355,56.7909,56.6939,56.777,94015.0
2017-06-14 14:15:00,81.99,82.01,81.84,81.87,89175.0,56.777,56.7909,56.6731,56.6939,89175.0
2017-06-14 14:20:00,81.88,81.88,81.78,81.82,120147.0,56.7008,56.7008,56.6316,56.6593,120147.0
2017-06-14 14:25:00,81.81,81.85,81.76,81.84,88633.0,56.6524,56.6801,56.6177,56.6731,88633.0
2017-06-14 14:30:00,81.85,81.93,81.85,81.9,70964.0,56.6801,56.7355,56.6801,56.7147,70964.0
2017-06-14 14:35:00,81.89,81.91,81.8,81.9,72380.0,56.7078,56.7216,56.6454,56.7147,72380.0
2017-06-14 14:40:00,81.9,81.93,81.81,81.87,128593.0,56.7147,56.7355,56.6524,56.6939,128593.0
2017-06-14 14:45:00,81.87,81.97,81.85,81.91,195430.0,56.6939,56.7632,56.6801,56.7216,195430.0
2017-06-14 14:50:00,81.9,81.95,81.87,81.89,87562.0,56.7147,56.7493,56.6939,56.7078,87562.0
2017-06-14 14:55:00,81.89,81.89,81.85,81.87,82835.0,56.7078,56.7078,56.6801,56.6939,82835.0
2017-06-14 15:00:00,81.87,81.94,81.8,81.9,108406.0,56.6939,56.7424,56.6454,56.7147,108406.0
2017-06-14 15:05:00,81.9,82.02,81.89,82.0,138353.0,56.7147,56.7978,56.7078,56.7839,138353.0
2017-06-14 15:10:00,82.0,82.14,81.99,82.09,173850.0,56.7839,56.8809,56.777,56.8463,173850.0
2017-06-14 15:15:00,82.09,82.1,82.02,82.06,110491.0,56.8463,56.8532,56.7978,56.8255,110491.0
2017-06-14 15:20:00,82.06,82.06,81.96,82.02,181897.0,56.8255,56.8255,56.7562,56.7978,181897.0
2017-06-14 15:25:00,82.02,82.09,82.0,82.09,111794.0,56.7978,56.8463,56.7839,56.8463,111794.0
2017-06-14 15:30:00,82.09,82.11,82.0,82.02,143464.0,56.8463,56.8601,56.7839,56.7978,143464.0
2017-06-14 15:35:00,82.02,82.08,82.01,82.06,141748.0,56.7978,56.8393,56.7909,56.8255,141748.0
2017-06-14 15:40:00,82.06,82.1,82.01,82.1,216261.0,56.8255,56.8532,56.7909,56.8532,216261.0
2017-06-14 15:45:00,82.09,82.16,82.05,82.15,278131.0,56.8463,56.8947,56.8186,56.8878,278131.0
2017-06-14 15:50:00,82.15,82.29,82.1,82.26,561625.0,56.8878,56.9848,56.8532,56.964,561625.0
2017-06-14 15:55:00,82.26,82.26,82.05,82.08,1160450.0,56.964,56.964,56.8186,56.8393,1160450.0
2017-06-15 09:30:00,81.79,81.97,81.78,81.87,284504.0,56.6385,56.7632,56.6316,56.6939,284504.0
2017-06-15 09:35:00,81.85,81.94,81.7,81.7,194522.0,56.6801,56.7424,56.5762,56.5762,194522.0
2017-06-15 09:40:00,81.7,81.72,81.58,81.69,202516.0,56.5762,56.59,56.4931,56.5693,202516.0
2017-06-15 09:45:00,81.69,81.89,81.69,81.76,237129.0,56.5693,56.7078,56.5693,56.6177,237129.0
2017-06-15 09:50:00,81.76,82.01,81.75,81.97,215936.0,56.6177,56.7909,56.6108,56.7632,215936.0
2017-06-15 09:55:00,81.97,82.06,81.88,81.92,248371.0,56.7632,56.8255,56.7008,56.7285,248371.0
2017-06-15 10:00:00,81.94,81.98,81.76,81.87,182372.0,56.7424,56.7701,56.6177,56.6939,182372.0
2017-06-15 10:05:00,81.89,81.96,81.81,81.87,86666.0,56.7078,56.7562,56.6524,56.6939,86666.0
2017-06-15 10:10:00,81.87,81.87,81.81,81.84,75037.0,56.6939,56.6939,56.6524,56.6731,75037.0
2017-06-15 10:15:00,81.84,81.95,81.84,81.89,88581.0,56.6731,56.7493,56.6731,56.7078,88581.0
2017-06-15 10:20:00,81.89,81.96,81.83,81.86,98656.0,56.7078,56.7562,56.6662,56.687,98656.0
2017-06-15 10:25:00,81.87,82.02,81.83,81.99,88051.0,56.6939,56.7978,56.6662,56.777,88051.0
2017-06-15 10:30:00,82.0,82.04,81.92,81.94,138741.0,56.7839,56.8116,56.7285,56.7424,138741.0
2017-06-15 10:35:00,81.94,82.13,81.93,82.08,177410.0,56.7424,56.874,56.7355,56.8393,177410.0
2017-06-15 10:40:00,82.07,82.11,81.99,82.05,61971.0,56.8324,56.8601,56.777,56.8186,61971.0
2017-06-15 10:45:00,82.04,82.12,81.99,81.99,179701.0,56.8116,56.867,56.777,56.777,179701.0
2017-06-15 10:50:00,81.99,82.0,81.87,81.9,110207.0,56.777,56.7839,56.6939,56.7147,110207.0
2017-06-15 10:55:00,81.89,82.05,81.87,82.03,120024.0,56.7078,56.8186,56.6939,56.8047,120024.0
2017-06-15 11:00:00,82.04,82.11,82.0,82.09,88602.0,56.8116,56.8601,56.7839,56.8463,88602.0
2017-06-15 11:05:00,82.1,82.12,82.05,82.07,71374.0,56.8532,56.867,56.8186,56.8324,71374.0
2017-06-15 11:10:00,82.07,82.11,82.0,82.03,77620.0,56.8324,56.8601,56.7839,56.8047,77620.0
2017-06-15 11:15:00,82.03,82.09,82.0,82.09,88580.0,56.8047,56.8463,56.7839,56.8463,88580.0
2017-06-15 11:20:00,82.09,82.18,82.07,82.13,107229.0,56.8463,56.9086,56.8324,56.874,107229.0
2017-06-15 11:25:00,82.13,82.27,82.09,82.24,161268.0,56.874,56.9709,56.8463,56.9501,161268.0
2017-06-15 11:30:00,82.25,82.3,82.17,82.21,164907.0,56.9571,56.9917,56.9017,56.9294,164907.0
2017-06-15 11:35:00,82.2,82.25,82.16,82.21,106253.0,56.9224,56.9571,56.8947,56.9294,106253.0
2017-06-15 11:40:00,82.21,82.27,82.17,82.21,65221.0,56.9294,56.9709,56.9017,56.9294,65221.0
2017-06-15 11:45:00,82.22,82.3,82.21,82.25,110904.0,56.9363,56.9917,56.9294,56.9571,110904.0
2017-06-15 11:50:00,82.25,82.28,82.23,82.25,63976.0,56.9571,56.9778,56.9432,56.9571,63976.0
2017-06-15 11:55:00,82.25,82.34,82.24,82.25,96872.0,56.9571,57.0194,56.9501,56.9571,96872.0
2017-06-15 12:00:00,82.26,82.3,82.24,82.29,90668.0,56.964,56.9917,56.9501,56.9848,90668.0
2017-06-15 12:05:00,82.28,82.29,82.24,82.29,97304.0,56.9778,56.9848,56.9501,56.9848,97304.0
2017-06-15 12:10:00,82.28,82.3,82.23,82.24,60797.0,56.9778,56.9917,56.9432,56.9501,60797.0
2017-06-15 12:15:00,82.24,82.28,82.18,82.19,59931.0,56.9501,56.9778,56.9086,56.9155,59931.0
2017-06-15 12:20:00,82.19,82.21,82.08,82.12,59264.0,56.9155,56.9294,56.8393,56.867,59264.0
2017-06-15 12:25:00,82.11,82.14,82.07,82.1,88072.0,56.8601,56.8809,56.8324,56.8532,88072.0
2017-06-15 12:30:00,82.1,82.16,82.07,82.13,52401.0,56.8532,56.8947,56.8324,56.874,52401.0
2017-06-15 12:35:00,82.13,82.19,82.12,82.17,38378.0,56.874,56.9155,56.867,56.9017,38378.0
2017-06-15 12:40:00,82.16,82.16,82.06,82.14,83846.0,56.8947,56.8947,56.8255,56.8809,83846.0
2017-06-15 12:45:00,82.15,82.18,82.13,82.13,57682.0,56.8878,56.9086,56.874,56.874,57682.0
2017-06-15 12:50:00,82.14,82.21,82.1,82.21,38448.0,56.8809,56.9294,56.8532,56.9294,38448.0
2017-06-15 12:55:00,82.2,82.23,82.17,82.2,70456.0,56.9224,56.9432,56.9017,56.9224,70456.0
2017-06-15 13:00:00,82.2,82.26,82.2,82.25,64258.0,56.9224,56.964,56.9224,56.9571,64258.0
2017-06-15 13:05:00,82.24,82.26,82.19,82.19,46112.0,56.9501,56.964,56.9155,56.9155,46112.0
2017-06-15 13:10:00,82.19,82.24,82.16,82.24,35184.0,56.9155,56.9501,56.8947,56.9501,35184.0
2017-06-15 13:15:00,82.24,82.25,82.17,82.19,43558.0,56.9501,56.9571,56.9017,56.9155,43558.0
2017-06-15 13:20:00,82.18,82.21,82.16,82.2,24245.0,56.9086,56.9294,56.8947,56.9224,24245.0
2017-06-15 13:25:00,82.2,82.2,82.15,82.18,55327.0,56.9224,56.9224,56.8878,56.9086,55327.0
2017-06-15 13:30:00,82.18,82.25,82.18,82.22,56006.0,56.9086,56.9571,56.9086,56.9363,56006.0
2017-06-15 13:35:00,82.22,82.24,82.2,82.23,32943.0,56.9363,56.9501,56.9224,56.9432,32943.0
2017-06-15 13:40:00,82.23,82.24,82.2,82.21,107611.0,56.9432,56.9501,56.9224,56.9294,107611.0
2017-06-15 13:45:00,82.21,82.26,82.17,82.18,143803.0,56.9294,56.964,56.9017,56.9086,143803.0
2017-06-15 13:50:00,82.18,82.26,82.16,82.26,64213.0,56.9086,56.964,56.8947,56.964,64213.0
2017-06-15 13:55:00,82.26,82.29,82.22,82.26,92585.0,56.964,56.9848,56.9363,56.964,92585.0
2017-06-15 14:00:00,82.26,82.29,82.22,82.28,97535.0,56.964,56.9848,56.9363,56.9778,97535.0
2017-06-15 14:05:00,82.28,82.4,82.27,82.4,76562.0,56.9778,57.0609,56.9709,57.0609,76562.0
2017-06-15 14:10:00,82.39,82.4,82.32,82.37,91207.0,57.054,57.0609,57.0055,57.0402,91207.0
2017-06-15 14:15:00,82.38,82.39,82.33,82.37,99677.0,57.0471,57.054,57.0125,57.0402,99677.0
2017-06-15 14:20:00,82.37,82.38,82.25,82.32,119347.0,57.0402,57.0471,56.9571,57.0055,119347.0
2017-06-15 14:25:00,82.32,82.38,82.28,82.31,156976.0,57.0055,57.0471,56.9778,56.9986,156976.0
2017-06-15 14:30:00,82.3,82.32,82.25,82.26,136239.0,56.9917,57.0055,56.9571,56.964,136239.0
2017-06-15 14:35:00,82.25,82.29,82.19,82.27,206350.0,56.9571,56.9848,56.9155,56.9709,206350.0
2017-06-15 14:40:00,82.28,82.28,82.14,82.15,119192.0,56.9778,56.9778,56.8809,56.8878,119192.0
2017-06-15 14:45:00,82.14,82.16,82.06,82.09,143706.0,56.8809,56.8947,56.8255,56.8463,143706.0
2017-06-15 14:50:00,82.09,82.11,82.03,82.09,147522.0,56.8463,56.8601,56.8047,56.8463,147522.0
2017-06-15 14:55:00,82.09,82.13,82.06,82.07,99515.0,56.8463,56.874,56.8255,56.8324,99515.0
2017-06-15 15:00:00,82.06,82.08,81.95,81.95,156182.0,56.8255,56.8393,56.7493,56.7493,156182.0
2017-06-15 15:05:00,81.95,82.07,81.92,82.07,174178.0,56.7493,56.8324,56.7285,56.8324,174178.0
2017-06-15 15:10:00,82.08,82.08,82.0,82.04,77787.0,56.8393,56.8393,56.7839,56.8116,77787.0
2017-06-15 15:15:00,82.03,82.08,82.03,82.05,137395.0,56.8047,56.8393,56.8047,56.8186,137395.0
2017-06-15 15:20:00,82.05,82.08,82.03,82.06,120514.0,56.8186,56.8393,56.8047,56.8255,120514.0
2017-06-15 15:25:00,82.06,82.08,82.03,82.04,134588.0,56.8255,56.8393,56.8047,56.8116,134588.0
2017-06-15 15:30:00,82.03,82.05,82.0,82.04,143705.0,56.8047,56.8186,56.7839,56.8116,143705.0
2017-06-15 15:35:00,82.05,82.09,82.0,82.07,223268.0,56.8186,56.8463,56.7839,56.8324,223268.0
2017-06-15 15:40:00,82.07,82.08,81.97,82.02,229664.0,56.8324,56.8393,56.7632,56.7978,229664.0
2017-06-15 15:45:00,82.03,82.11,81.97,82.05,260188.0,56.8047,56.8601,56.7632,56.8186,260188.0
2017-06-15 15:50:00,82.06,82.18,82.04,82.15,453671.0,56.8255,56.9086,56.8116,56.8878,453671.0
2017-06-15 15:55:00,82.16,82.28,82.14,82.25,741604.0,56.8947,56.9778,56.8809,56.9571,741604.0
2017-06-16 09:30:00,82.61,82.66,82.46,82.47,3508361.0,57.2064,57.241,57.1025,57.1094,3508361.0
2017-06-16 09:35:00,82.48,82.53,82.27,82.27,200492.0,57.1163,57.151,56.9709,56.9709,200492.0
2017-06-16 09:40:00,82.27,82.3,82.21,82.27,165259.0,56.9709,56.9917,56.9294,56.9709,165259.0
2017-06-16 09:45:00,82.27,82.34,82.22,82.29,157700.0,56.9709,57.0194,56.9363,56.9848,157700.0
2017-06-16 09:50:00,82.3,82.35,82.23,82.25,134213.0,56.9917,57.0263,56.9432,56.9571,134213.0
2017-06-16 09:55:00,82.26,82.28,82.2,82.23,120586.0,56.964,56.9778,56.9224,56.9432,120586.0
2017-06-16 10:00:00,82.23,82.35,82.21,82.32,135117.0,56.9432,57.0263,56.9294,57.0055,135117.0
2017-06-16 10:05:00,82.32,82.33,82.25,82.28,175179.0,57.0055,57.0125,56.9571,56.9778,175179.0
2017-06-16 10:10:00,82.28,82.33,82.21,82.25,152016.0,56.9778,57.0125,56.9294,56.9571,152016.0
2017-06-16 10:15:00,82.25,82.36,82.2,82.34,180563.0,56.9571,57.0332,56.9224,57.0194,180563.0
2017-06-16 10:20:00,82.35,82.4,82.29,82.39,126190.0,57.0263,57.0609,56.9848,57.054,126190.0
2017-06-16 10:25:00,82.39,82.48,82.35,82.48,158870.0,57.054,57.1163,57.0263,57.1163,158870.0
2017-06-16 10:30:00,82.48,82.58,82.35,82.57,209144.0,57.1163,57.1856,57.0263,57.1787,209144.0
2017-06-16 10:35:00,82.58,82.68,82.55,82.67,103075.0,57.1856,57.2548,57.1648,57.2479,103075.0
2017-06-16 10:40:00,82.68,82.73,82.65,82.7,135581.0,57.2548,57.2895,57.2341,57.2687,135581.0
2017-06-16 10:45:00,82.7,82.73,82.62,82.73,85921.0,57.2687,57.2895,57.2133,57.2895,85921.0
2017-06-16 10:50:00,82.73,82.79,82.68,82.69,167199.0,57.2895,57.331,57.2548,57.2618,167199.0
2017-06-16 10:55:00,82.69,82.74,82.64,82.69,119309.0,57.2618,57.2964,57.2271,57.2618,119309.0
2017-06-16 11:00:00,82.69,82.82,82.67,82.81,394138.0,57.2618,57.3518,57.2479,57.3449,394138.0
2017-06-16 11:05:00,82.81,82.89,82.78,82.8,172482.0,57.3449,57.4003,57.3241,57.3379,172482.0
2017-06-16 11:10:00,82.8,82.94,82.79,82.92,103880.0,57.3379,57.4349,57.331,57.421,103880.0
2017-06-16 11:15:00,82.92,82.96,82.85,82.96,192077.0,57.421,57.4487,57.3726,57.4487,192077.0
2017-06-16 11:20:00,82.96,83.05,82.95,83.02,225062.0,57.4487,57.5111,57.4418,57.4903,225062.0
2017-06-16 11:25:00,83.03,83.07,83.0,83.06,103884.0,57.4972,57.5249,57.4764,57.518,103884.0
2017-06-16 11:30:00,83.07,83.08,82.99,83.04,111924.0,57.5249,57.5318,57.4695,57.5041,111924.0
2017-06-16 11:35:00,83.03,83.05,82.99,83.0,106313.0,57.4972,57.5111,57.4695,57.4764,106313.0
2017-06-16 11:40:00,83.0,83.03,82.96,82.97,108026.0,57.4764,57.4972,57.4487,57.4557,108026.0
2017-06-16 11:45:00,82.97,83.04,82.93,83.01,116921.0,57.4557,57.5041,57.428,57.4834,116921.0
2017-06-16 11:50:00,83.01,83.08,82.97,83.06,72250.0,57.4834,57.5318,57.4557,57.518,72250.0
2017-06-16 11:55:00,83.07,83.07,82.98,83.02,93776.0,57.5249,57.5249,57.4626,57.4903,93776.0
2017-06-16 12:00:00,83.03,83.05,82.98,83.05,86949.0,57.4972,57.5111,57.4626,57.5111,86949.0
2017-06-16 12:05:00,83.04,83.05,82.97,83.02,76548.0,57.5041,57.5111,57.4557,57.4903,76548.0
2017-06-16 12:10:00,83.02,83.07,83.02,83.05,104244.0,57.4903,57.5249,57.4903,57.5111,104244.0
2017-06-16 12:15:00,83.06,83.12,83.02,83.07,87179.0,57.518,57.5595,57.4903,57.5249,87179.0
2017-06-16 12:20:00,83.07,83.14,83.06,83.09,86744.0,57.5249,57.5734,57.518,57.5388,86744.0
2017-06-16 12:25:00,83.08,83.12,83.04,83.04,59765.0,57.5318,57.5595,57.5041,57.5041,59765.0
2017-06-16 12:30:00,83.04,83.08,83.01,83.05,71329.0,57.5041,57.5318,57.4834,57.5111,71329.0
2017-06-16 12:35:00,83.05,83.05,82.99,83.02,70385.0,57.5111,57.5111,57.4695,57.4903,70385.0
2017-06-16 12:40:00,83.01,83.05,83.01,83.02,61278.0,57.4834,57.5111,57.4834,57.4903,61278.0
2017-06-16 12:45:00,83.02,83.03,82.99,83.03,51428.0,57.4903,57.4972,57.4695,57.4972,51428.0
2017-06-16 12:50:00,83.03,83.03,82.93,82.94,70467.0,57.4972,57.4972,57.428,57.4349,70467.0
2017-06-16 12:55:00,82.94,83.02,82.89,83.01,161535.0,57.4349,57.4903,57.4003,57.4834,161535.0
2017-06-16 13:00:00,83.01,83.03,82.95,83.03,64697.0,57.4834,57.4972,57.4418,57.4972,64697.0
2017-06-16 13:05:00,83.02,83.03,82.93,82.93,50877.0,57.4903,57.4972,57.428,57.428,50877.0
2017-06-16 13:10:00,82.94,82.96,82.9,82.96,70864.0,57.4349,57.4487,57.4072,57.4487,70864.0
2017-06-16 13:15:00,82.96,83.03,82.95,83.03,48969.0,57.4487,57.4972,57.4418,57.4972,48969.0
2017-06-16 13:20:00,83.03,83.04,82.99,83.03,85481.0,57.4972,57.5041,57.4695,57.4972,85481.0
2017-06-16 13:25:00,83.03,83.1,83.02,83.08,82166.0,57.4972,57.5457,57.4903,57.5318,82166.0
2017-06-16 13:30:00,83.07,83.11,83.04,83.05,89330.0,57.5249,57.5526,57.5041,57.5111,89330.0
2017-06-16 13:35:00,83.06,83.1,83.05,83.09,102816.0,57.518,57.5457,57.5111,57.5388,102816.0
2017-06-16 13:40:00,83.09,83.1,83.01,83.01,54779.0,57.5388,57.5457,57.4834,57.4834,54779.0
2017-06-16 13:45:00,83.0,83.04,82.98,83.02,54792.0,57.4764,57.5041,57.4626,57.4903,54792.0
2017-06-16 13:50:00,83.02,83.08,83.02,83.07,90691.0,57.4903,57.5318,57.4903,57.5249,90691.0
2017-06-16 13:55:00,83.06,83.07,83.01,83.07,73345.0,57.518,57.5249,57.4834,57.5249,73345.0
2017-06-16 14:00:00,83.06,83.08,83.03,83.04,79604.0,57.518,57.5318,57.4972,57.5041,79604.0
2017-06-16 14:05:00,83.03,83.1,83.03,83.1,80450.0,57.4972,57.5457,57.4972,57.5457,80450.0
2017-06-16 14:10:00,83.1,83.12,83.07,83.12,74953.0,57.5457,57.5595,57.5249,57.5595,74953.0
2017-06-16 14:15:00,83.12,83.15,83.11,83.15,103960.0,57.5595,57.5803,57.5526,57.5803,103960.0
2017-06-16 14:20:00,83.14,83.21,83.14,83.19,114995.0,57.5734,57.6219,57.5734,57.608,114995.0
2017-06-16 14:25:00,83.19,83.23,83.19,83.2,115441.0,57.608,57.6357,57.608,57.6149,115441.0
2017-06-16 14:30:00,83.21,83.23,83.15,83.17,123998.0,57.6219,57.6357,57.5803,57.5942,123998.0
2017-06-16 14:35:00,83.16,83.18,83.11,83.16,110919.0,57.5872,57.6011,57.5526,57.5872,110919.0
2017-06-16 14:40:00,83.15,83.18,83.1,83.15,94234.0,57.5803,57.6011,57.5457,57.5803,94234.0
2017-06-16 14:45:00,83.14,83.22,83.14,83.21,118643.0,57.5734,57.6288,57.5734,57.6219,118643.0
2017-06-16 14:50:00,83.21,83.28,83.21,83.23,139071.0,57.6219,57.6703,57.6219,57.6357,139071.0
2017-06-16 14:55:00,83.22,83.29,83.22,83.26,153927.0,57.6288,57.6773,57.6288,57.6565,153927.0
2017-06-16 15:00:00,83.27,83.32,83.23,83.25,196428.0,57.6634,57.698,57.6357,57.6496,196428.0
2017-06-16 15:05:00,83.25,83.25,83.2,83.2,163311.0,57.6496,57.6496,57.6149,57.6149,163311.0
2017-06-16 15:10:00,83.2,83.21,83.12,83.14,161404.0,57.6149,57.6219,57.5595,57.5734,161404.0
2017-06-16 15:15:00,83.13,83.21,83.13,83.2,111113.0,57.5665,57.6219,57.5665,57.6149,111113.0
2017-06-16 15:20:00,83.2,83.3,83.19,83.3,149302.0,57.6149,57.6842,57.608,57.6842,149302.0
2017-06-16 15:25:00,83.3,83.37,83.29,83.31,154100.0,57.6842,57.7327,57.6773,57.6911,154100.0
2017-06-16 15:30:00,83.31,83.5,83.3,83.48,335890.0,57.6911,57.8227,57.6842,57.8088,335890.0
2017-06-16 15:35:00,83.49,83.53,83.45,83.5,546393.0,57.8158,57.8435,57.7881,57.8227,546393.0
2017-06-16 15:40:00,83.51,83.54,83.49,83.53,382481.0,57.8296,57.8504,57.8158,57.8435,382481.0
2017-06-16 15:45:00,83.52,83.53,83.28,83.39,725999.0,57.8365,57.8435,57.6703,57.7465,725999.0
2017-06-16 15:50:00,83.39,83.4,83.25,83.26,688994.0,57.7465,57.7534,57.6496,57.6565,688994.0
2017-06-16 15:55:00,83.26,83.47,83.22,83.46,1362503.0,57.6565,57.8019,57.6288,57.795,1362503.0
2017-06-19 09:30:00,83.22,83.45,83.17,83.34,359088.0,57.6288,57.7881,57.5942,57.7119,359088.0
2017-06-19 09:35:00,83.34,83.35,83.13,83.14,150002.0,57.7119,57.7188,57.5665,57.5734,150002.0
2017-06-19 09:40:00,83.15,83.22,83.07,83.16,203937.0,57.5803,57.6288,57.5249,57.5872,203937.0
2017-06-19 09:45:00,83.15,83.19,83.0,83.02,194426.0,57.5803,57.608,57.4764,57.4903,194426.0
2017-06-19 09:50:00,83.01,83.04,82.86,82.9,184689.0,57.4834,57.5041,57.3795,57.4072,184689.0
2017-06-19 09:55:00,82.9,83.06,82.87,83.01,89935.0,57.4072,57.518,57.3864,57.4834,89935.0
2017-06-19 10:00:00,83.0,83.05,82.97,83.01,116064.0,57.4764,57.5111,57.4557,57.4834,116064.0
2017-06-19 10:05:00,83.02,83.12,82.95,82.95,182510.0,57.4903,57.5595,57.4418,57.4418,182510.0
2017-06-19 10:10:00,82.95,83.01,82.89,82.91,288320.0,57.4418,57.4834,57.4003,57.4141,288320.0
2017-06-19 10:15:00,82.9,83.0,82.88,82.98,71213.0,57.4072,57.4764,57.3933,57.4626,71213.0
2017-06-19 10:20:00,82.99,83.0,82.87,82.92,192795.0,57.4695,57.4764,57.3864,57.421,192795.0
2017-06-19 10:25:00,82.92,83.0,82.92,83.0,123583.0,57.421,57.4764,57.421,57.4764,123583.0
2017-06-19 10:30:00,83.0,83.0,82.94,82.97,243609.0,57.4764,57.4764,57.4349,57.4557,243609.0
2017-06-19 10:35:00,82.96,83.01,82.92,82.94,218075.0,57.4487,57.4834,57.421,57.4349,218075.0
2017-06-19 10:40:00,82.95,83.01,82.92,83.0,91216.0,57.4418,57.4834,57.421,57.4764,91216.0
2017-06-19 10:45:00,82.99,83.01,82.94,82.98,86849.0,57.4695,57.4834,57.4349,57.4626,86849.0
2017-06-19 10:50:00,82.98,83.06,82.98,83.04,124820.0,57.4626,57.518,57.4626,57.5041,124820.0
2017-06-19 10:55:00,83.04,83.06,83.02,83.05,97092.0,57.5041,57.518,57.4903,57.5111,97092.0
2017-06-19 11:00:00,83.06,83.1,83.0,83.0,88792.0,57.518,57.5457,57.4764,57.4764,88792.0
2017-06-19 11:05:00,83.0,83.05,82.99,83.02,41958.0,57.4764,57.5111,57.4695,57.4903,41958.0
2017-06-19 11:10:00,83.02,83.03,82.98,83.01,45953.0,57.4903,57.4972,57.4626,57.4834,45953.0
2017-06-19 11:15:00,83.0,83.12,83.0,83.09,86542.0,57.4764,57.5595,57.4764,57.5388,86542.0
2017-06-19 11:20:00,83.09,83.11,83.03,83.06,118571.0,57.5388,57.5526,57.4972,57.518,118571.0
2017-06-19 11:25:00,83.06,83.07,82.98,82.98,73643.0,57.518,57.5249,57.4626,57.4626,73643.0
2017-06-19 11:30:00,82.98,83.05,82.97,83.0,56723.0,57.4626,57.5111,57.4557,57.4764,56723.0
2017-06-19 11:35:00,83.01,83.16,83.0,83.16,65781.0,57.4834,57.5872,57.4764,57.5872,65781.0
2017-06-19 11:40:00,83.15,83.17,83.12,83.14,59210.0,57.5803,57.5942,57.5595,57.5734,59210.0
2017-06-19 11:45:00,83.14,83.19,83.09,83.09,82656.0,57.5734,57.608,57.5388,57.5388,82656.0
2017-06-19 11:50:00,83.1,83.19,83.1,83.19,49020.0,57.5457,57.608,57.5457,57.608,49020.0
2017-06-19 11:55:00,83.19,83.21,83.11,83.15,61529.0,57.608,57.6219,57.5526,57.5803,61529.0
2017-06-19 12:00:00,83.14,83.17,83.1,83.14,75305.0,57.5734,57.5942,57.5457,57.5734,75305.0
2017-06-19 12:05:00,83.14,83.23,83.14,83.23,81239.0,57.5734,57.6357,57.5734,57.6357,81239.0
2017-06-19 12:10:00,83.22,83.24,83.2,83.23,35973.0,57.6288,57.6426,57.6149,57.6357,35973.0
2017-06-19 12:15:00,83.22,83.25,83.19,83.21,53860.0,57.6288,57.6496,57.608,57.6219,53860.0
2017-06-19 12:20:00,83.22,83.22,83.12,83.16,73237.0,57.6288,57.6288,57.5595,57.5872,73237.0
2017-06-19 12:25:00,83.17,83.2,83.16,83.19,51420.0,57.5942,57.6149,57.5872,57.608,51420.0
2017-06-19 12:30:00,83.19,83.21,83.12,83.12,78301.0,57.608,57.6219,57.5595,57.5595,78301.0
2017-06-19 12:35:00,83.13,83.14,83.08,83.12,108194.0,57.5665,57.5734,57.5318,57.5595,108194.0
2017-06-19 12:40:00,83.12,83.13,83.07,83.13,46811.0,57.5595,57.5665,57.5249,57.5665,46811.0
2017-06-19 12:45:00,83.12,83.13,83.08,83.12,40301.0,57.5595,57.5665,57.5318,57.5595,40301.0
2017-06-19 12:50:00,83.13,83.16,83.12,83.13,32172.0,57.5665,57.5872,57.5595,57.5665,32172.0
2017-06-19 12:55:00,83.13,83.17,83.11,83.15,27760.0,57.5665,57.5942,57.5526,57.5803,27760.0
2017-06-19 13:00:00,83.15,83.18,83.14,83.17,65017.0,57.5803,57.6011,57.5734,57.5942,65017.0
2017-06-19 13:05:00,83.18,83.18,83.12,83.14,72203.0,57.6011,57.6011,57.5595,57.5734,72203.0
2017-06-19 13:10:00,83.14,83.16,83.12,83.13,57188.0,57.5734,57.5872,57.5595,57.5665,57188.0
2017-06-19 13:15:00,83.12,83.14,83.07,83.09,57782.0,57.5595,57.5734,57.5249,57.5388,57782.0
2017-06-19 13:20:00,83.1,83.11,83.03,83.03,59569.0,57.5457,57.5526,57.4972,57.4972,59569.0
2017-06-19 13:25:00,83.04,83.04,83.0,83.01,43193.0,57.5041,57.5041,57.4764,57.4834,43193.0
2017-06-19 13:30:00,83.01,83.02,82.93,82.95,75632.0,57.4834,57.4903,57.428,57.4418,75632.0
2017-06-19 13:35:00,82.96,82.98,82.87,82.89,94483.0,57.4487,57.4626,57.3864,57.4003,94483.0
2017-06-19 13:40:00,82.88,82.93,82.88,82.91,61099.0,57.3933,57.428,57.3933,57.4141,61099.0
2017-06-19 13:45:00,82.91,82.93,82.89,82.93,27319.0,57.4141,57.428,57.4003,57.428,27319.0
2017-06-19 13:50:00,82.93,82.94,82.89,82.92,50159.0,57.428,57.4349,57.4003,57.421,50159.0
2017-06-19 13:55:00,82.92,82.96,82.91,82.94,50927.0,57.421,57.4487,57.4141,57.4349,50927.0
2017-06-19 14:00:00,82.94,82.94,82.87,82.89,46354.0,57.4349,57.4349,57.3864,57.4003,46354.0
2017-06-19 14:05:00,82.9,82.93,82.89,82.9,38481.0,57.4072,57.428,57.4003,57.4072,38481.0
2017-06-19 14:10:00,82.91,82.94,82.89,82.9,55787.0,57.4141,57.4349,57.4003,57.4072,55787.0
2017-06-19 14:15:00,82.91,82.91,82.86,82.87,72223.0,57.4141,57.4141,57.3795,57.3864,72223.0
2017-06-19 14:20:00,82.87,82.87,82.73,82.75,117876.0,57.3864,57.3864,57.2895,57.3033,117876.0
2017-06-19 14:25:00,82.76,82.76,82.71,82.76,92108.0,57.3102,57.3102,57.2756,57.3102,92108.0
2017-06-19 14:30:00,82.76,82.85,82.75,82.8,62392.0,57.3102,57.3726,57.3033,57.3379,62392.0
2017-06-19 14:35:00,82.8,82.81,82.72,82.73,66344.0,57.3379,57.3449,57.2825,57.2895,66344.0
2017-06-19 14:40:00,82.74,82.76,82.7,82.74,111705.0,57.2964,57.3102,57.2687,57.2964,111705.0
2017-06-19 14:45:00,82.75,82.77,82.7,82.7,53996.0,57.3033,57.3172,57.2687,57.2687,53996.0
2017-06-19 14:50:00,82.7,82.75,82.68,82.75,73890.0,57.2687,57.3033,57.2548,57.3033,73890.0
2017-06-19 14:55:00,82.75,82.77,82.73,82.75,72977.0,57.3033,57.3172,57.2895,57.3033,72977.0
2017-06-19 15:00:00,82.76,82.77,82.71,82.72,53532.0,57.3102,57.3172,57.2756,57.2825,53532.0
2017-06-19 15:05:00,82.72,82.75,82.69,82.73,62899.0,57.2825,57.3033,57.2618,57.2895,62899.0
2017-06-19 15:10:00,82.73,82.74,82.68,82.72,62795.0,57.2895,57.2964,57.2548,57.2825,62795.0
2017-06-19 15:15:00,82.72,82.78,82.72,82.76,86423.0,57.2825,57.3241,57.2825,57.3102,86423.0
2017-06-19 15:20:00,82.76,82.78,82.71,82.71,60027.0,57.3102,57.3241,57.2756,57.2756,60027.0
2017-06-19 15:25:00,82.72,82.75,82.71,82.73,59920.0,57.2825,57.3033,57.2756,57.2895,59920.0
2017-06-19 15:30:00,82.72,82.73,82.64,82.68,95511.0,57.2825,57.2895,57.2271,57.2548,95511.0
2017-06-19 15:35:00,82.68,82.68,82.6,82.64,104015.0,57.2548,57.2548,57.1994,57.2271,104015.0
2017-06-19 15:40:00,82.64,82.65,82.55,82.57,109565.0,57.2271,57.2341,57.1648,57.1787,109565.0
2017-06-19 15:45:00,82.57,82.66,82.57,82.66,139945.0,57.1787,57.241,57.1787,57.241,139945.0
2017-06-19 15:50:00,82.65,82.69,82.61,82.66,267345.0,57.2341,57.2618,57.2064,57.241,267345.0
2017-06-19 15:55:00,82.66,82.75,82.63,82.74,495369.0,57.241,57.3033,57.2202,57.2964,495369.0
2017-06-20 09:30:00,82.07,82.29,82.02,82.19,399574.0,56.8324,56.9848,56.7978,56.9155,399574.0
2017-06-20 09:35:00,82.18,82.24,82.07,82.14,189033.0,56.9086,56.9501,56.8324,56.8809,189033.0
2017-06-20 09:40:00,82.14,82.14,81.88,81.9,261198.0,56.8809,56.8809,56.7008,56.7147,261198.0
2017-06-20 09:45:00,81.9,81.97,81.73,81.75,299369.0,56.7147,56.7632,56.597,56.6108,299369.0
2017-06-20 09:50:00,81.75,81.81,81.61,81.61,267393.0,56.6108,56.6524,56.5139,56.5139,267393.0
2017-06-20 09:55:00,81.62,81.66,81.48,81.5,387257.0,56.5208,56.5485,56.4239,56.4377,387257.0
2017-06-20 10:00:00,81.5,81.72,81.48,81.66,266367.0,56.4377,56.59,56.4239,56.5485,266367.0
2017-06-20 10:05:00,81.66,81.79,81.59,81.79,394874.0,56.5485,56.6385,56.5,56.6385,394874.0
2017-06-20 10:10:00,81.78,81.82,81.72,81.78,145143.0,56.6316,56.6593,56.59,56.6316,145143.0
2017-06-20 10:15:00,81.78,81.8,81.62,81.75,137137.0,56.6316,56.6454,56.5208,56.6108,137137.0
2017-06-20 10:20:00,81.75,81.76,81.67,81.69,89344.0,56.6108,56.6177,56.5554,56.5693,89344.0
2017-06-20 10:25:00,81.69,81.7,81.61,81.61,127457.0,56.5693,56.5762,56.5139,56.5139,127457.0
2017-06-20 10:30:00,81.62,81.62,81.46,81.55,186862.0,56.5208,56.5208,56.41,56.4723,186862.0
2017-06-20 10:35:00,81.54,81.59,81.41,81.46,143907.0,56.4654,56.5,56.3754,56.41,143907.0
2017-06-20 10:40:00,81.46,81.52,81.41,81.45,149798.0,56.41,56.4516,56.3754,56.4031,149798.0
2017-06-20 10:45:00,81.44,81.57,81.43,81.57,109413.0,56.3962,56.4862,56.3892,56.4862,109413.0
2017-06-20 10:50:00,81.56,81.67,81.54,81.65,121733.0,56.4793,56.5554,56.4654,56.5416,121733.0
2017-06-20 10:55:00,81.65,81.65,81.54,81.55,126766.0,56.5416,56.5416,56.4654,56.4723,126766.0
2017-06-20 11:00:00,81.55,81.59,81.51,81.59,87922.0,56.4723,56.5,56.4446,56.5,87922.0
2017-06-20 11:05:00,81.59,81.74,81.57,81.73,251237.0,56.5,56.6039,56.4862,56.597,251237.0
2017-06-20 11:10:00,81.74,81.86,81.73,81.84,210660.0,56.6039,56.687,56.597,56.6731,210660.0
2017-06-20 11:15:00,81.84,81.88,81.78,81.81,138035.0,56.6731,56.7008,56.6316,56.6524,138035.0
2017-06-20 11:20:00,81.81,82.02,81.81,81.99,200061.0,56.6524,56.7978,56.6524,56.777,200061.0
2017-06-20 11:25:00,81.99,82.13,81.99,82.1,219497.0,56.777,56.874,56.777,56.8532,219497.0
2017-06-20 11:30:00,82.09,82.13,82.02,82.03,142043.0,56.8463,56.874,56.7978,56.8047,142043.0
2017-06-20 11:35:00,82.03,82.09,82.01,82.09,169006.0,56.8047,56.8463,56.7909,56.8463,169006.0
2017-06-20 11:40:00,82.09,82.11,82.03,82.1,137684.0,56.8463,56.8601,56.8047,56.8532,137684.0
2017-06-20 11:45:00,82.11,82.11,81.94,81.96,90058.0,56.8601,56.8601,56.7424,56.7562,90058.0
2017-06-20 11:50:00,81.97,82.0,81.88,81.9,79094.0,56.7632,56.7839,56.7008,56.7147,79094.0
2017-06-20 11:55:00,81.9,81.94,81.88,81.94,79431.0,56.7147,56.7424,56.7008,56.7424,79431.0
2017-06-20 12:00:00,81.94,82.02,81.93,82.01,87694.0,56.7424,56.7978,56.7355,56.7909,87694.0
2017-06-20 12:05:00,82.01,82.11,81.99,82.09,163796.0,56.7909,56.8601,56.777,56.8463,163796.0
2017-06-20 12:10:00,82.08,82.1,82.04,82.08,135574.0,56.8393,56.8532,56.8116,56.8393,135574.0
2017-06-20 12:15:00,82.07,82.1,82.01,82.06,97108.0,56.8324,56.8532,56.7909,56.8255,97108.0
2017-06-20 12:20:00,82.07,82.12,82.06,82.09,85856.0,56.8324,56.867,56.8255,56.8463,85856.0
2017-06-20 12:25:00,82.08,82.1,81.96,81.96,82732.0,56.8393,56.8532,56.7562,56.7562,82732.0
2017-06-20 12:30:00,81.96,82.02,81.96,82.0,72476.0,56.7562,56.7978,56.7562,56.7839,72476.0
2017-06-20 12:35:00,82.01,82.03,81.99,82.03,66953.0,56.7909,56.8047,56.777,56.8047,66953.0
2017-06-20 12:40:00,82.02,82.04,81.95,82.01,88338.0,56.7978,56.8116,56.7493,56.7909,88338.0
2017-06-20 12:45:00,82.0,82.01,81.97,82.0,68390.0,56.7839,56.7909,56.7632,56.7839,68390.0
2017-06-20 12:50:00,82.0,82.02,81.98,82.01,64662.0,56.7839,56.7978,56.7701,56.7909,64662.0
2017-06-20 12:55:00,82.0,82.11,82.0,82.11,178450.0,56.7839,56.8601,56.7839,56.8601,178450.0
2017-06-20 13:00:00,82.11,82.17,82.1,82.16,147546.0,56.8601,56.9017,56.8532,56.8947,147546.0
2017-06-20 13:05:00,82.16,82.2,82.12,82.19,175880.0,56.8947,56.9224,56.867,56.9155,175880.0
2017-06-20 13:10:00,82.19,82.21,82.17,82.2,85114.0,56.9155,56.9294,56.9017,56.9224,85114.0
2017-06-20 13:15:00,82.21,82.23,82.17,82.21,83498.0,56.9294,56.9432,56.9017,56.9294,83498.0
2017-06-20 13:20:00,82.21,82.26,82.16,82.23,88959.0,56.9294,56.964,56.8947,56.9432,88959.0
2017-06-20 13:25:00,82.23,82.23,82.11,82.17,78426.0,56.9432,56.9432,56.8601,56.9017,78426.0
2017-06-20 13:30:00,82.17,82.2,82.16,82.18,91009.0,56.9017,56.9224,56.8947,56.9086,91009.0
2017-06-20 13:35:00,82.18,82.22,82.17,82.22,56665.0,56.9086,56.9363,56.9017,56.9363,56665.0
2017-06-20 13:40:00,82.21,82.23,82.2,82.22,51938.0,56.9294,56.9432,56.9224,56.9363,51938.0
2017-06-20 13:45:00,82.23,82.25,82.21,82.23,70589.0,56.9432,56.9571,56.9294,56.9432,70589.0
2017-06-20 13:50:00,82.23,82.23,82.17,82.18,89601.0,56.9432,56.9432,56.9017,56.9086,89601.0
2017-06-20 13:55:00,82.19,82.21,82.17,82.2,137867.0,56.9155,56.9294,56.9017,56.9224,137867.0
2017-06-20 14:00:00,82.2,82.22,82.18,82.2,103562.0,56.9224,56.9363,56.9086,56.9224,103562.0
2017-06-20 14:05:00,82.21,82.23,82.18,82.2,89559.0,56.9294,56.9432,56.9086,56.9224,89559.0
2017-06-20 14:10:00,82.2,82.25,82.19,82.24,129224.0,56.9224,56.9571,56.9155,56.9501,129224.0
2017-06-20 14:15:00,82.23,82.35,82.22,82.33,196082.0,56.9432,57.0263,56.9363,57.0125,196082.0
2017-06-20 14:20:00,82.33,82.37,82.32,82.36,139382.0,57.0125,57.0402,57.0055,57.0332,139382.0
2017-06-20 14:25:00,82.36,82.44,82.33,82.44,162648.0,57.0332,57.0886,57.0125,57.0886,162648.0
2017-06-20 14:30:00,82.45,82.47,82.4,82.41,90230.0,57.0956,57.1094,57.0609,57.0679,90230.0
2017-06-20 14:35:00,82.42,82.42,82.3,82.35,82751.0,57.0748,57.0748,56.9917,57.0263,82751.0
2017-06-20 14:40:00,82.35,82.38,82.33,82.38,75802.0,57.0263,57.0471,57.0125,57.0471,75802.0
2017-06-20 14:45:00,82.37,82.38,82.31,82.31,61799.0,57.0402,57.0471,56.9986,56.9986,61799.0
2017-06-20 14:50:00,82.31,82.34,82.27,82.28,70224.0,56.9986,57.0194,56.9709,56.9778,70224.0
2017-06-20 14:55:00,82.28,82.32,82.24,82.24,60278.0,56.9778,57.0055,56.9501,56.9501,60278.0
2017-06-20 15:00:00,82.25,82.3,82.24,82.27,71122.0,56.9571,56.9917,56.9501,56.9709,71122.0
2017-06-20 15:05:00,82.27,82.34,82.26,82.27,78246.0,56.9709,57.0194,56.964,56.9709,78246.0
2017-06-20 15:10:00,82.28,82.31,82.26,82.3,60342.0,56.9778,56.9986,56.964,56.9917,60342.0
2017-06-20 15:15:00,82.31,82.34,82.28,82.3,111699.0,56.9986,57.0194,56.9778,56.9917,111699.0
2017-06-20 15:20:00,82.3,82.31,82.25,82.3,53401.0,56.9917,56.9986,56.9571,56.9917,53401.0
2017-06-20 15:25:00,82.29,82.34,82.23,82.33,95614.0,56.9848,57.0194,56.9432,57.0125,95614.0
2017-06-20 15:30:00,82.33,82.36,82.29,82.31,131036.0,57.0125,57.0332,56.9848,56.9986,131036.0
2017-06-20 15:35:00,82.31,82.38,82.29,82.36,99002.0,56.9986,57.0471,56.9848,57.0332,99002.0
2017-06-20 15:40:00,82.36,82.37,82.28,82.32,127578.0,57.0332,57.0402,56.9778,57.0055,127578.0
2017-06-20 15:45:00,82.32,82.34,82.3,82.33,175430.0,57.0055,57.0194,56.9917,57.0125,175430.0
2017-06-20 15:50:00,82.33,82.34,82.29,82.3,235718.0,57.0125,57.0194,56.9848,56.9917,235718.0
2017-06-20 15:55:00,82.3,82.38,82.29,82.32,440002.0,56.9917,57.0471,56.9848,57.0055,440002.0
2017-06-21 09:30:00,82.04,82.07,81.68,81.8,399305.0,56.8116,56.8324,56.5623,56.6454,399305.0
2017-06-21 09:35:00,81.81,81.97,81.64,81.92,156694.0,56.6524,56.7632,56.5346,56.7285,156694.0
2017-06-21 09:40:00,81.94,81.95,81.88,81.93,109368.0,56.7424,56.7493,56.7008,56.7355,109368.0
2017-06-21 09:45:00,81.93,82.15,81.92,82.13,131360.0,56.7355,56.8878,56.7285,56.874,131360.0
2017-06-21 09:50:00,82.13,82.14,81.94,81.99,95735.0,56.874,56.8809,56.7424,56.777,95735.0
2017-06-21 09:55:00,81.99,82.06,81.96,82.05,82612.0,56.777,56.8255,56.7562,56.8186,82612.0
2017-06-21 10:00:00,82.06,82.09,81.97,82.02,81904.0,56.8255,56.8463,56.7632,56.7978,81904.0
2017-06-21 10:05:00,82.01,82.01,81.86,81.87,138514.0,56.7909,56.7909,56.687,56.6939,138514.0
2017-06-21 10:10:00,81.86,82.05,81.82,82.05,84213.0,56.687,56.8186,56.6593,56.8186,84213.0
2017-06-21 10:15:00,82.05,82.15,82.05,82.13,93119.0,56.8186,56.8878,56.8186,56.874,93119.0
2017-06-21 10:20:00,82.14,82.21,82.12,82.2,110882.0,56.8809,56.9294,56.867,56.9224,110882.0
2017-06-21 10:25:00,82.21,82.3,82.2,82.29,104431.0,56.9294,56.9917,56.9224,56.9848,104431.0
2017-06-21 10:30:00,82.29,82.63,82.29,82.54,326488.0,56.9848,57.2202,56.9848,57.1579,326488.0
2017-06-21 10:35:00,82.54,82.54,82.19,82.34,167812.0,57.1579,57.1579,56.9155,57.0194,167812.0
2017-06-21 10:40:00,82.34,82.41,82.23,82.29,165223.0,57.0194,57.0679,56.9432,56.9848,165223.0
2017-06-21 10:45:00,82.3,82.45,82.28,82.42,129373.0,56.9917,57.0956,56.9778,57.0748,129373.0
2017-06-21 10:50:00,82.42,82.52,82.37,82.5,191708.0,57.0748,57.144,57.0402,57.1302,191708.0
2017-06-21 10:55:00,82.5,82.52,82.26,82.28,163250.0,57.1302,57.144,56.964,56.9778,163250.0
2017-06-21 11:00:00,82.28,82.29,82.06,82.06,153446.0,56.9778,56.9848,56.8255,56.8255,153446.0
2017-06-21 11:05:00,82.05,82.08,81.98,82.04,101386.0,56.8186,56.8393,56.7701,56.8116,101386.0
2017-06-21 11:10:00,82.05,82.05,81.96,81.98,67441.0,56.8186,56.8186,56.7562,56.7701,67441.0
2017-06-21 11:15:00,81.98,81.98,81.86,81.9,121529.0,56.7701,56.7701,56.687,56.7147,121529.0
2017-06-21 11:20:00,81.9,81.91,81.79,81.81,125000.0,56.7147,56.7216,56.6385,56.6524,125000.0
2017-06-21 11:25:00,81.81,81.81,81.75,81.76,102905.0,56.6524,56.6524,56.6108,56.6177,102905.0
2017-06-21 11:30:00,81.76,81.8,81.73,81.79,109218.0,56.6177,56.6454,56.597,56.6385,109218.0
2017-06-21 11:35:00,81.79,81.81,81.7,81.73,84376.0,56.6385,56.6524,56.5762,56.597,84376.0
2017-06-21 11:40:00,81.73,81.96,81.73,81.94,87517.0,56.597,56.7562,56.597,56.7424,87517.0
2017-06-21 11:45:00,81.95,81.95,81.85,81.92,84817.0,56.7493,56.7493,56.6801,56.7285,84817.0
2017-06-21 11:50:00,81.93,81.94,81.85,81.9,67629.0,56.7355,56.7424,56.6801,56.7147,67629.0
2017-06-21 11:55:00,81.9,81.97,81.89,81.89,50949.0,56.7147,56.7632,56.7078,56.7078,50949.0
2017-06-21 12:00:00,81.89,81.91,81.8,81.81,74610.0,56.7078,56.7216,56.6454,56.6524,74610.0
2017-06-21 12:05:00,81.81,81.87,81.78,81.86,68301.0,56.6524,56.6939,56.6316,56.687,68301.0
2017-06-21 12:10:00,81.86,81.94,81.85,81.87,80686.0,56.687,56.7424,56.6801,56.6939,80686.0
2017-06-21 12:15:00,81.88,81.91,81.82,81.88,68743.0,56.7008,56.7216,56.6593,56.7008,68743.0
2017-06-21 12:20:00,81.87,81.92,81.86,81.88,96778.0,56.6939,56.7285,56.687,56.7008,96778.0
2017-06-21 12:25:00,81.88,81.9,81.76,81.77,84630.0,56.7008,56.7147,56.6177,56.6247,84630.0
2017-06-21 12:30:00,81.76,81.79,81.67,81.69,137706.0,56.6177,56.6385,56.5554,56.5693,137706.0
2017-06-21 12:35:00,81.68,81.69,81.54,81.56,175558.0,56.5623,56.5693,56.4654,56.4793,175558.0
2017-06-21 12:40:00,81.56,81.58,81.48,81.53,138046.0,56.4793,56.4931,56.4239,56.4585,138046.0
2017-06-21 12:45:00,81.53,81.61,81.49,81.55,64920.0,56.4585,56.5139,56.4308,56.4723,64920.0
2017-06-21 12:50:00,81.54,81.59,81.52,81.56,77292.0,56.4654,56.5,56.4516,56.4793,77292.0
2017-06-21 12:55:00,81.55,81.56,81.48,81.51,77511.0,56.4723,56.4793,56.4239,56.4446,77511.0
2017-06-21 13:00:00,81.52,81.54,81.47,81.48,66254.0,56.4516,56.4654,56.4169,56.4239,66254.0
2017-06-21 13:05:00,81.48,81.5,81.36,81.36,105491.0,56.4239,56.4377,56.3408,56.3408,105491.0
2017-06-21 13:10:00,81.36,81.44,81.33,81.37,75026.0,56.3408,56.3962,56.32,56.3477,75026.0
2017-06-21 13:15:00,81.37,81.43,81.35,81.43,153093.0,56.3477,56.3892,56.3338,56.3892,153093.0
2017-06-21 13:20:00,81.42,81.46,81.38,81.43,90880.0,56.3823,56.41,56.3546,56.3892,90880.0
2017-06-21 13:25:00,81.43,81.5,81.43,81.47,67717.0,56.3892,56.4377,56.3892,56.4169,67717.0
2017-06-21 13:30:00,81.48,81.5,81.46,81.5,41695.0,56.4239,56.4377,56.41,56.4377,41695.0
2017-06-21 13:35:00,81.49,81.54,81.47,81.49,56793.0,56.4308,56.4654,56.4169,56.4308,56793.0
2017-06-21 13:40:00,81.49,81.49,81.39,81.41,88163.0,56.4308,56.4308,56.3615,56.3754,88163.0
2017-06-21 13:45:00,81.41,81.42,81.32,81.33,68184.0,56.3754,56.3823,56.3131,56.32,68184.0
2017-06-21 13:50:00,81.33,81.33,81.23,81.29,100752.0,56.32,56.32,56.2507,56.2923,100752.0
2017-06-21 13:55:00,81.3,81.32,81.25,81.25,61844.0,56.2992,56.3131,56.2646,56.2646,61844.0
2017-06-21 14:00:00,81.25,81.28,81.16,81.2,101926.0,56.2646,56.2854,56.2023,56.23,101926.0
2017-06-21 14:05:00,81.2,81.21,81.16,81.18,86907.0,56.23,56.2369,56.2023,56.2161,86907.0
2017-06-21 14:10:00,81.18,81.19,81.14,81.15,103715.0,56.2161,56.223,56.1884,56.1953,103715.0
2017-06-21 14:15:00,81.15,81.27,81.14,81.24,65550.0,56.1953,56.2784,56.1884,56.2577,65550.0
2017-06-21 14:20:00,81.23,81.33,81.22,81.3,72010.0,56.2507,56.32,56.2438,56.2992,72010.0
2017-06-21 14:25:00,81.29,81.38,81.29,81.34,86204.0,56.2923,56.3546,56.2923,56.3269,86204.0
2017-06-21 14:30:00,81.33,81.55,81.33,81.54,100031.0,56.32,56.4723,56.32,56.4654,100031.0
2017-06-21 14:35:00,81.54,81.62,81.53,81.59,119145.0,56.4654,56.5208,56.4585,56.5,119145.0
2017-06-21 14:40:00,81.59,81.62,81.51,81.53,54920.0,56.5,56.5208,56.4446,56.4585,54920.0
2017-06-21 14:45:00,81.53,81.54,81.47,81.47,52150.0,56.4585,56.4654,56.4169,56.4169,52150.0
2017-06-21 14:50:00,81.49,81.52,81.47,81.5,42346.0,56.4308,56.4516,56.4169,56.4377,42346.0
2017-06-21 14:55:00,81.51,81.51,81.43,81.44,49289.0,56.4446,56.4446,56.3892,56.3962,49289.0
2017-06-21 15:00:00,81.45,81.51,81.4,81.41,78941.0,56.4031,56.4446,56.3685,56.3754,78941.0
2017-06-21 15:05:00,81.41,81.45,81.36,81.45,98408.0,56.3754,56.4031,56.3408,56.4031,98408.0
2017-06-21 15:10:00,81.45,81.49,81.44,81.49,80023.0,56.4031,56.4308,56.3962,56.4308,80023.0
2017-06-21 15:15:00,81.48,81.49,81.44,81.47,48948.0,56.4239,56.4308,56.3962,56.4169,48948.0
2017-06-21 15:20:00,81.47,81.5,81.39,81.39,60150.0,56.4169,56.4377,56.3615,56.3615,60150.0
2017-06-21 15:25:00,81.38,81.43,81.35,81.41,88057.0,56.3546,56.3892,56.3338,56.3754,88057.0
2017-06-21 15:30:00,81.41,81.42,81.38,81.4,105062.0,56.3754,56.3823,56.3546,56.3685,105062.0
2017-06-21 15:35:00,81.41,81.44,81.37,81.38,119915.0,56.3754,56.3962,56.3477,56.3546,119915.0
2017-06-21 15:40:00,81.38,81.42,81.37,81.42,107670.0,56.3546,56.3823,56.3477,56.3823,107670.0
2017-06-21 15:45:00,81.42,81.51,81.41,81.51,205327.0,56.3823,56.4446,56.3754,56.4446,205327.0
2017-06-21 15:50:00,81.51,81.55,81.46,81.47,248801.0,56.4446,56.4723,56.41,56.4169,248801.0
2017-06-21 15:55:00,81.47,81.55,81.41,81.46,715018.0,56.4169,56.4723,56.3754,56.41,715018.0
2017-06-22 09:30:00,81.45,81.45,80.9,81.13,361181.0,56.4031,56.4031,56.0222,56.1815,361181.0
2017-06-22 09:35:00,81.14,81.24,81.1,81.17,116530.0,56.1884,56.2577,56.1607,56.2092,116530.0
2017-06-22 09:40:00,81.17,81.17,80.9,81.05,164821.0,56.2092,56.2092,56.0222,56.1261,164821.0
2017-06-22 09:45:00,81.06,81.16,81.05,81.07,173624.0,56.133,56.2023,56.1261,56.1399,173624.0
2017-06-22 09:50:00,81.06,81.35,81.05,81.29,150631.0,56.133,56.3338,56.1261,56.2923,150631.0
2017-06-22 09:55:00,81.28,81.39,81.24,81.27,125444.0,56.2854,56.3615,56.2577,56.2784,125444.0
2017-06-22 10:00:00,81.28,81.46,81.2,81.45,95335.0,56.2854,56.41,56.23,56.4031,95335.0
2017-06-22 10:05:00,81.44,81.55,81.39,81.49,94570.0,56.3962,56.4723,56.3615,56.4308,94570.0
2017-06-22 10:10:00,81.49,81.49,81.31,81.47,80139.0,56.4308,56.4308,56.3061,56.4169,80139.0
2017-06-22 10:15:00,81.46,81.48,81.35,81.36,78802.0,56.41,56.4239,56.3338,56.3408,78802.0
2017-06-22 10:20:00,81.36,81.43,81.34,81.41,63435.0,56.3408,56.3892,56.3269,56.3754,63435.0
2017-06-22 10:25:00,81.4,81.44,81.34,81.41,68072.0,56.3685,56.3962,56.3269,56.3754,68072.0
2017-06-22 10:30:00,81.42,81.44,81.29,81.31,84040.0,56.3823,56.3962,56.2923,56.3061,84040.0
2017-06-22 10:35:00,81.31,81.31,81.26,81.3,71083.0,56.3061,56.3061,56.2715,56.2992,71083.0
2017-06-22 10:40:00,81.3,81.43,81.22,81.42,133538.0,56.2992,56.3892,56.2438,56.3823,133538.0
2017-06-22 10:45:00,81.41,81.58,81.41,81.55,116790.0,56.3754,56.4931,56.3754,56.4723,116790.0
2017-06-22 10:50:00,81.55,81.58,81.43,81.44,119592.0,56.4723,56.4931,56.3892,56.3962,119592.0
2017-06-22 10:55:00,81.44,81.5,81.43,81.49,95246.0,56.3962,56.4377,56.3892,56.4308,95246.0
2017-06-22 11:00:00,81.49,81.52,81.43,81.51,85733.0,56.4308,56.4516,56.3892,56.4446,85733.0
2017-06-22 11:05:00,81.51,81.56,81.39,81.4,97251.0,56.4446,56.4793,56.3615,56.3685,97251.0
2017-06-22 11:10:00,81.4,81.48,81.35,81.37,54999.0,56.3685,56.4239,56.3338,56.3477,54999.0
2017-06-22 11:15:00,81.37,81.47,81.37,81.38,60841.0,56.3477,56.4169,56.3477,56.3546,60841.0
2017-06-22 11:20:00,81.38,81.44,81.35,81.44,66625.0,56.3546,56.3962,56.3338,56.3962,66625.0
2017-06-22 11:25:00,81.44,81.45,81.38,81.4,99150.0,56.3962,56.4031,56.3546,56.3685,99150.0
2017-06-22 11:30:00,81.4,81.42,81.34,81.34,53951.0,56.3685,56.3823,56.3269,56.3269,53951.0
2017-06-22 11:35:00,81.33,81.36,81.28,81.29,32361.0,56.32,56.3408,56.2854,56.2923,32361.0
2017-06-22 11:40:00,81.29,81.33,81.24,81.3,57830.0,56.2923,56.32,56.2577,56.2992,57830.0
2017-06-22 11:45:00,81.3,81.3,81.22,81.25,102595.0,56.2992,56.2992,56.2438,56.2646,102595.0
2017-06-22 11:50:00,81.26,81.26,81.21,81.22,37516.0,56.2715,56.2715,56.2369,56.2438,37516.0
2017-06-22 11:55:00,81.23,81.25,81.17,81.25,83950.0,56.2507,56.2646,56.2092,56.2646,83950.0
2017-06-22 12:00:00,81.25,81.26,81.2,81.2,47116.0,56.2646,56.2715,56.23,56.23,47116.0
2017-06-22 12:05:00,81.2,81.22,81.16,81.16,61958.0,56.23,56.2438,56.2023,56.2023,61958.0
2017-06-22 12:10:00,81.16,81.19,81.13,81.18,42964.0,56.2023,56.223,56.1815,56.2161,42964.0
2017-06-22 12:15:00,81.17,81.23,81.17,81.23,28050.0,56.2092,56.2507,56.2092,56.2507,28050.0
2017-06-22 12:20:00,81.23,81.25,81.16,81.2,41243.0,56.2507,56.2646,56.2023,56.23,41243.0
2017-06-22 12:25:00,81.2,81.2,81.14,81.19,43405.0,56.23,56.23,56.1884,56.223,43405.0
2017-06-22 12:30:00,81.19,81.24,81.18,81.23,30033.0,56.223,56.2577,56.2161,56.2507,30033.0
2017-06-22 12:35:00,81.23,81.24,81.18,81.19,42097.0,56.2507,56.2577,56.2161,56.223,42097.0
2017-06-22 12:40:00,81.19,81.21,81.16,81.17,27144.0,56.223,56.2369,56.2023,56.2092,27144.0
2017-06-22 12:45:00,81.17,81.21,81.15,81.16,30026.0,56.2092,56.2369,56.1953,56.2023,30026.0
2017-06-22 12:50:00,81.16,81.16,81.09,81.12,41531.0,56.2023,56.2023,56.1538,56.1746,41531.0
2017-06-22 12:55:00,81.13,81.15,81.1,81.11,33395.0,56.1815,56.1953,56.1607,56.1676,33395.0
2017-06-22 13:00:00,81.12,81.13,81.1,81.12,14464.0,56.1746,56.1815,56.1607,56.1746,14464.0
2017-06-22 13:05:00,81.13,81.13,81.07,81.09,32440.0,56.1815,56.1815,56.1399,56.1538,32440.0
2017-06-22 13:10:00,81.09,81.12,80.97,81.03,114647.0,56.1538,56.1746,56.0707,56.1122,114647.0
2017-06-22 13:15:00,81.03,81.07,81.02,81.05,59620.0,56.1122,56.1399,56.1053,56.1261,59620.0
2017-06-22 13:20:00,81.05,81.05,81.0,81.03,45978.0,56.1261,56.1261,56.0915,56.1122,45978.0
2017-06-22 13:25:00,81.03,81.08,81.01,81.05,34517.0,56.1122,56.1469,56.0984,56.1261,34517.0
2017-06-22 13:30:00,81.05,81.05,81.0,81.03,47682.0,56.1261,56.1261,56.0915,56.1122,47682.0
2017-06-22 13:35:00,81.03,81.05,81.01,81.02,33497.0,56.1122,56.1261,56.0984,56.1053,33497.0
2017-06-22 13:40:00,81.02,81.07,81.0,81.06,48232.0,56.1053,56.1399,56.0915,56.133,48232.0
2017-06-22 13:45:00,81.05,81.12,81.03,81.09,31175.0,56.1261,56.1746,56.1122,56.1538,31175.0
2017-06-22 13:50:00,81.1,81.15,81.09,81.14,22249.0,56.1607,56.1953,56.1538,56.1884,22249.0
2017-06-22 13:55:00,81.14,81.18,81.13,81.17,40415.0,56.1884,56.2161,56.1815,56.2092,40415.0
2017-06-22 14:00:00,81.17,81.18,81.13,81.17,49853.0,56.2092,56.2161,56.1815,56.2092,49853.0
2017-06-22 14:05:00,81.16,81.23,81.15,81.19,72622.0,56.2023,56.2507,56.1953,56.223,72622.0
2017-06-22 14:10:00,81.19,81.21,81.16,81.2,39331.0,56.223,56.2369,56.2023,56.23,39331.0
2017-06-22 14:15:00,81.2,81.2,81.16,81.19,41980.0,56.23,56.23,56.2023,56.223,41980.0
2017-06-22 14:20:00,81.18,81.21,81.15,81.16,86651.0,56.2161,56.2369,56.1953,56.2023,86651.0
2017-06-22 14:25:00,81.16,81.18,81.13,81.16,30136.0,56.2023,56.2161,56.1815,56.2023,30136.0
2017-06-22 14:30:00,81.15,81.15,81.11,81.14,55789.0,56.1953,56.1953,56.1676,56.1884,55789.0
2017-06-22 14:35:00,81.13,81.19,81.12,81.18,38662.0,56.1815,56.223,56.1746,56.2161,38662.0
2017-06-22 14:40:00,81.18,81.22,81.16,81.22,40628.0,56.2161,56.2438,56.2023,56.2438,40628.0
2017-06-22 14:45:00,81.22,81.25,81.2,81.23,49016.0,56.2438,56.2646,56.23,56.2507,49016.0
2017-06-22 14:50:00,81.23,81.25,81.18,81.2,41578.0,56.2507,56.2646,56.2161,56.23,41578.0
2017-06-22 14:55:00,81.2,81.22,81.17,81.18,37162.0,56.23,56.2438,56.2092,56.2161,37162.0
2017-06-22 15:00:00,81.19,81.21,81.17,81.18,72689.0,56.223,56.2369,56.2092,56.2161,72689.0
2017-06-22 15:05:00,81.17,81.2,81.16,81.16,53235.0,56.2092,56.23,56.2023,56.2023,53235.0
2017-06-22 15:10:00,81.16,81.21,81.15,81.2,44973.0,56.2023,56.2369,56.1953,56.23,44973.0
2017-06-22 15:15:00,81.2,81.2,81.11,81.13,77291.0,56.23,56.23,56.1676,56.1815,77291.0
2017-06-22 15:20:00,81.14,81.16,81.11,81.16,49621.0,56.1884,56.2023,56.1676,56.2023,49621.0
2017-06-22 15:25:00,81.16,81.18,81.15,81.17,64037.0,56.2023,56.2161,56.1953,56.2092,64037.0
2017-06-22 15:30:00,81.17,81.19,81.1,81.12,102033.0,56.2092,56.223,56.1607,56.1746,102033.0
2017-06-22 15:35:00,81.11,81.13,81.04,81.05,85396.0,56.1676,56.1815,56.1192,56.1261,85396.0
2017-06-22 15:40:00,81.05,81.06,81.01,81.03,100217.0,56.1261,56.133,56.0984,56.1122,100217.0
2017-06-22 15:45:00,81.03,81.1,81.02,81.05,157811.0,56.1122,56.1607,56.1053,56.1261,157811.0
2017-06-22 15:50:00,81.05,81.12,81.02,81.06,142283.0,56.1261,56.1746,56.1053,56.133,142283.0
2017-06-22 15:55:00,81.06,81.12,81.01,81.09,414625.0,56.133,56.1746,56.0984,56.1538,414625.0
2017-06-23 09:30:00,80.85,80.91,80.76,80.9,299723.0,55.9876,56.0291,55.9253,56.0222,299723.0
2017-06-23 09:35:00,80.9,81.22,80.89,81.2,108139.0,56.0222,56.2438,56.0153,56.23,108139.0
2017-06-23 09:40:00,81.2,81.32,81.11,81.29,114649.0,56.23,56.3131,56.1676,56.2923,114649.0
2017-06-23 09:45:00,81.29,81.38,81.22,81.37,88398.0,56.2923,56.3546,56.2438,56.3477,88398.0
2017-06-23 09:50:00,81.37,81.42,81.3,81.36,129278.0,56.3477,56.3823,56.2992,56.3408,129278.0
2017-06-23 09:55:00,81.36,81.65,81.36,81.63,140105.0,56.3408,56.5416,56.3408,56.5277,140105.0
2017-06-23 10:00:00,81.64,81.69,81.52,81.54,131170.0,56.5346,56.5693,56.4516,56.4654,131170.0
2017-06-23 10:05:00,81.54,81.57,81.47,81.55,90443.0,56.4654,56.4862,56.4169,56.4723,90443.0
2017-06-23 10:10:00,81.54,81.64,81.52,81.63,73078.0,56.4654,56.5346,56.4516,56.5277,73078.0
2017-06-23 10:15:00,81.63,81.64,80.81,81.56,76151.0,56.5277,56.5346,55.9599,56.4793,76151.0
2017-06-23 10:20:00,81.56,81.57,81.43,81.5,63095.0,56.4793,56.4862,56.3892,56.4377,63095.0
2017-06-23 10:25:00,81.51,81.53,81.43,81.48,44864.0,56.4446,56.4585,56.3892,56.4239,44864.0
2017-06-23 10:30:00,81.48,81.61,81.47,81.61,80445.0,56.4239,56.5139,56.4169,56.5139,80445.0
2017-06-23 10:35:00,81.61,81.61,81.48,81.49,76734.0,56.5139,56.5139,56.4239,56.4308,76734.0
2017-06-23 10:40:00,81.5,81.57,81.48,81.56,50967.0,56.4377,56.4862,56.4239,56.4793,50967.0
2017-06-23 10:45:00,81.56,81.6,81.39,81.4,69303.0,56.4793,56.507,56.3615,56.3685,69303.0
2017-06-23 10:50:00,81.4,81.5,81.39,81.45,52007.0,56.3685,56.4377,56.3615,56.4031,52007.0
2017-06-23 10:55:00,81.45,81.55,81.42,81.55,111047.0,56.4031,56.4723,56.3823,56.4723,111047.0
2017-06-23 11:00:00,81.55,81.59,81.5,81.5,50132.0,56.4723,56.5,56.4377,56.4377,50132.0
2017-06-23 11:05:00,81.51,81.55,81.49,81.51,62634.0,56.4446,56.4723,56.4308,56.4446,62634.0
2017-06-23 11:10:00,81.52,81.54,81.43,81.44,52497.0,56.4516,56.4654,56.3892,56.3962,52497.0
2017-06-23 11:15:00,81.44,81.46,81.41,81.44,61202.0,56.3962,56.41,56.3754,56.3962,61202.0
2017-06-23 11:20:00,81.44,81.45,81.34,81.36,82193.0,56.3962,56.4031,56.3269,56.3408,82193.0
2017-06-23 11:25:00,81.37,81.49,81.36,81.47,71077.0,56.3477,56.4308,56.3408,56.4169,71077.0
2017-06-23 11:30:00,81.48,81.53,81.46,81.49,50391.0,56.4239,56.4585,56.41,56.4308,50391.0
2017-06-23 11:35:00,81.49,81.53,81.47,81.49,72472.0,56.4308,56.4585,56.4169,56.4308,72472.0
2017-06-23 11:40:00,81.49,81.55,81.49,81.55,43242.0,56.4308,56.4723,56.4308,56.4723,43242.0
2017-06-23 11:45:00,81.54,81.55,81.47,81.48,43726.0,56.4654,56.4723,56.4169,56.4239,43726.0
2017-06-23 11:50:00,81.48,81.56,81.47,81.53,43550.0,56.4239,56.4793,56.4169,56.4585,43550.0
2017-06-23 11:55:00,81.53,81.54,81.46,81.46,51443.0,56.4585,56.4654,56.41,56.41,51443.0
2017-06-23 12:00:00,81.46,81.53,81.46,81.52,27428.0,56.41,56.4585,56.41,56.4516,27428.0
2017-06-23 12:05:00,81.53,81.53,81.47,81.47,31766.0,56.4585,56.4585,56.4169,56.4169,31766.0
2017-06-23 12:10:00,81.47,81.49,81.43,81.45,48818.0,56.4169,56.4308,56.3892,56.4031,48818.0
2017-06-23 12:15:00,81.45,81.46,81.42,81.43,29490.0,56.4031,56.41,56.3823,56.3892,29490.0
2017-06-23 12:20:00,81.45,81.45,81.37,81.39,37050.0,56.4031,56.4031,56.3477,56.3615,37050.0
2017-06-23 12:25:00,81.39,81.39,81.34,81.37,72912.0,56.3615,56.3615,56.3269,56.3477,72912.0
2017-06-23 12:30:00,81.36,81.42,81.34,81.41,55960.0,56.3408,56.3823,56.3269,56.3754,55960.0
2017-06-23 12:35:00,81.41,81.42,81.37,81.4,33834.0,56.3754,56.3823,56.3477,56.3685,33834.0
2017-06-23 12:40:00,81.39,81.42,81.36,81.39,38349.0,56.3615,56.3823,56.3408,56.3615,38349.0
2017-06-23 12:45:00,81.39,81.41,81.36,81.38,25505.0,56.3615,56.3754,56.3408,56.3546,25505.0
2017-06-23 12:50:00,81.38,81.39,81.36,81.36,23610.0,56.3546,56.3615,56.3408,56.3408,23610.0
2017-06-23 12:55:00,81.36,81.38,81.36,81.37,22724.0,56.3408,56.3546,56.3408,56.3477,22724.0
2017-06-23 13:00:00,81.37,81.37,81.28,81.33,104407.0,56.3477,56.3477,56.2854,56.32,104407.0
2017-06-23 13:05:00,81.33,81.4,81.32,81.36,98834.0,56.32,56.3685,56.3131,56.3408,98834.0
2017-06-23 13:10:00,81.37,81.46,81.36,81.45,74054.0,56.3477,56.41,56.3408,56.4031,74054.0
2017-06-23 13:15:00,81.45,81.46,81.41,81.42,52879.0,56.4031,56.41,56.3754,56.3823,52879.0
2017-06-23 13:20:00,81.42,81.48,81.39,81.46,52953.0,56.3823,56.4239,56.3615,56.41,52953.0
2017-06-23 13:25:00,81.46,81.5,81.43,81.48,52897.0,56.41,56.4377,56.3892,56.4239,52897.0
2017-06-23 13:30:00,81.48,81.52,81.46,81.47,96942.0,56.4239,56.4516,56.41,56.4169,96942.0
2017-06-23 13:35:00,81.46,81.5,81.42,81.42,39298.0,56.41,56.4377,56.3823,56.3823,39298.0
2017-06-23 13:40:00,81.42,81.47,81.41,81.46,36463.0,56.3823,56.4169,56.3754,56.41,36463.0
2017-06-23 13:45:00,81.46,81.46,81.39,81.42,32820.0,56.41,56.41,56.3615,56.3823,32820.0
2017-06-23 13:50:00,81.43,81.48,81.41,81.46,47696.0,56.3892,56.4239,56.3754,56.41,47696.0
2017-06-23 13:55:00,81.45,81.46,81.41,81.43,35082.0,56.4031,56.41,56.3754,56.3892,35082.0
2017-06-23 14:00:00,81.43,81.44,81.38,81.39,45133.0,56.3892,56.3962,56.3546,56.3615,45133.0
2017-06-23 14:05:00,81.38,81.4,81.36,81.37,36876.0,56.3546,56.3685,56.3408,56.3477,36876.0
2017-06-23 14:10:00,81.37,81.38,81.31,81.34,44533.0,56.3477,56.3546,56.3061,56.3269,44533.0
2017-06-23 14:15:00,81.34,81.36,81.32,81.35,46585.0,56.3269,56.3408,56.3131,56.3338,46585.0
2017-06-23 14:20:00,81.36,81.39,81.34,81.36,37028.0,56.3408,56.3615,56.3269,56.3408,37028.0
2017-06-23 14:25:00,81.37,81.42,81.34,81.41,28955.0,56.3477,56.3823,56.3269,56.3754,28955.0
2017-06-23 14:30:00,81.41,81.42,81.37,81.4,36286.0,56.3754,56.3823,56.3477,56.3685,36286.0
2017-06-23 14:35:00,81.4,81.4,81.33,81.33,26810.0,56.3685,56.3685,56.32,56.32,26810.0
2017-06-23 14:40:00,81.33,81.37,81.31,81.35,45578.0,56.32,56.3477,56.3061,56.3338,45578.0
2017-06-23 14:45:00,81.35,81.36,81.3,81.31,51337.0,56.3338,56.3408,56.2992,56.3061,51337.0
2017-06-23 14:50:00,81.31,81.35,81.31,81.32,29964.0,56.3061,56.3338,56.3061,56.3131,29964.0
2017-06-23 14:55:00,81.31,81.34,81.3,81.31,29671.0,56.3061,56.3269,56.2992,56.3061,29671.0
2017-06-23 15:00:00,81.31,81.33,81.28,81.31,97694.0,56.3061,56.32,56.2854,56.3061,97694.0
2017-06-23 15:05:00,81.3,81.36,81.29,81.34,41289.0,56.2992,56.3408,56.2923,56.3269,41289.0
2017-06-23 15:10:00,81.35,81.37,81.32,81.37,44822.0,56.3338,56.3477,56.3131,56.3477,44822.0
2017-06-23 15:15:00,81.37,81.37,81.31,81.36,44914.0,56.3477,56.3477,56.3061,56.3408,44914.0
2017-06-23 15:20:00,81.37,81.42,81.36,81.41,82913.0,56.3477,56.3823,56.3408,56.3754,82913.0
2017-06-23 15:25:00,81.42,81.43,81.37,81.37,72172.0,56.3823,56.3892,56.3477,56.3477,72172.0
2017-06-23 15:30:00,81.37,81.47,81.35,81.47,80647.0,56.3477,56.4169,56.3338,56.4169,80647.0
2017-06-23 15:35:00,81.46,81.48,81.4,81.41,124155.0,56.41,56.4239,56.3685,56.3754,124155.0
2017-06-23 15:40:00,81.4,81.52,81.37,81.5,169624.0,56.3685,56.4516,56.3477,56.4377,169624.0
2017-06-23 15:45:00,81.49,81.59,81.46,81.58,202035.0,56.4308,56.5,56.41,56.4931,202035.0
2017-06-23 15:50:00,81.58,81.68,81.55,81.68,188270.0,56.4931,56.5623,56.4723,56.5623,188270.0
2017-06-23 15:55:00,81.67,81.68,81.53,81.59,686398.0,56.5554,56.5623,56.4585,56.5,686398.0
2017-06-26 09:30:00,81.57,81.65,81.23,81.23,242077.0,56.4862,56.5416,56.2507,56.2507,242077.0
2017-06-26 09:35:00,81.23,81.35,81.16,81.25,100566.0,56.2507,56.3338,56.2023,56.2646,100566.0
2017-06-26 09:40:00,81.25,81.35,81.18,81.24,116173.0,56.2646,56.3338,56.2161,56.2577,116173.0
2017-06-26 09:45:00,81.25,81.39,81.24,81.26,167994.0,56.2646,56.3615,56.2577,56.2715,167994.0
2017-06-26 09:50:00,81.25,81.36,81.23,81.26,80970.0,56.2646,56.3408,56.2507,56.2715,80970.0
2017-06-26 09:55:00,81.26,81.37,81.25,81.28,74468.0,56.2715,56.3477,56.2646,56.2854,74468.0
2017-06-26 10:00:00,81.28,81.32,81.22,81.29,106469.0,56.2854,56.3131,56.2438,56.2923,106469.0
2017-06-26 10:05:00,81.29,81.35,81.21,81.26,89573.0,56.2923,56.3338,56.2369,56.2715,89573.0
2017-06-26 10:10:00,81.27,81.35,81.25,81.35,91640.0,56.2784,56.3338,56.2646,56.3338,91640.0
2017-06-26 10:15:00,81.34,81.36,81.28,81.34,62015.0,56.3269,56.3408,56.2854,56.3269,62015.0
2017-06-26 10:20:00,81.34,81.35,81.21,81.24,87340.0,56.3269,56.3338,56.2369,56.2577,87340.0
2017-06-26 10:25:00,81.24,81.3,81.21,81.3,71312.0,56.2577,56.2992,56.2369,56.2992,71312.0
2017-06-26 10:30:00,81.3,81.3,81.2,81.24,57643.0,56.2992,56.2992,56.23,56.2577,57643.0
2017-06-26 10:35:00,81.24,81.25,81.12,81.19,88194.0,56.2577,56.2646,56.1746,56.223,88194.0
2017-06-26 10:40:00,81.19,81.19,81.0,81.01,130919.0,56.223,56.223,56.0915,56.0984,130919.0
2017-06-26 10:45:00,81.01,81.08,80.9,81.08,160339.0,56.0984,56.1469,56.0222,56.1469,160339.0
2017-06-26 10:50:00,81.08,81.13,81.04,81.11,83202.0,56.1469,56.1815,56.1192,56.1676,83202.0
2017-06-26 10:55:00,81.1,81.2,81.06,81.19,118549.0,56.1607,56.23,56.133,56.223,118549.0
2017-06-26 11:00:00,81.19,81.31,81.13,81.29,114746.0,56.223,56.3061,56.1815,56.2923,114746.0
2017-06-26 11:05:00,81.3,81.44,81.26,81.44,100265.0,56.2992,56.3962,56.2715,56.3962,100265.0
2017-06-26 11:10:00,81.45,81.48,81.41,81.42,163953.0,56.4031,56.4239,56.3754,56.3823,163953.0
2017-06-26 11:15:00,81.41,81.64,81.4,81.62,137338.0,56.3754,56.5346,56.3685,56.5208,137338.0
2017-06-26 11:20:00,81.62,81.73,81.61,81.72,128297.0,56.5208,56.597,56.5139,56.59,128297.0
2017-06-26 11:25:00,81.72,81.75,81.58,81.6,98824.0,56.59,56.6108,56.4931,56.507,98824.0
2017-06-26 11:30:00,81.59,81.63,81.5,81.54,72939.0,56.5,56.5277,56.4377,56.4654,72939.0
2017-06-26 11:35:00,81.55,81.61,81.53,81.57,42303.0,56.4723,56.5139,56.4585,56.4862,42303.0
2017-06-26 11:40:00,81.56,81.68,81.55,81.6,89284.0,56.4793,56.5623,56.4723,56.507,89284.0
2017-06-26 11:45:00,81.59,81.63,81.58,81.62,64874.0,56.5,56.5277,56.4931,56.5208,64874.0
2017-06-26 11:50:00,81.63,81.65,81.6,81.61,38560.0,56.5277,56.5416,56.507,56.5139,38560.0
2017-06-26 11:55:00,81.61,81.61,81.51,81.59,111972.0,56.5139,56.5139,56.4446,56.5,111972.0
2017-06-26 12:00:00,81.59,81.6,81.46,81.48,66381.0,56.5,56.507,56.41,56.4239,66381.0
2017-06-26 12:05:00,81.48,81.49,81.36,81.36,64319.0,56.4239,56.4308,56.3408,56.3408,64319.0
2017-06-26 12:10:00,81.35,81.39,81.32,81.33,58981.0,56.3338,56.3615,56.3131,56.32,58981.0
2017-06-26 12:15:00,81.32,81.4,81.32,81.34,52037.0,56.3131,56.3685,56.3131,56.3269,52037.0
2017-06-26 12:20:00,81.33,81.39,81.33,81.36,23788.0,56.32,56.3615,56.32,56.3408,23788.0
2017-06-26 12:25:00,81.35,81.4,81.35,81.37,43661.0,56.3338,56.3685,56.3338,56.3477,43661.0
2017-06-26 12:30:00,81.37,81.4,81.34,81.36,28347.0,56.3477,56.3685,56.3269,56.3408,28347.0
2017-06-26 12:35:00,81.36,81.41,81.35,81.37,23348.0,56.3408,56.3754,56.3338,56.3477,23348.0
2017-06-26 12:40:00,81.37,81.38,81.33,81.36,16777.0,56.3477,56.3546,56.32,56.3408,16777.0
2017-06-26 12:45:00,81.36,81.37,81.3,81.33,61988.0,56.3408,56.3477,56.2992,56.32,61988.0
2017-06-26 12:50:00,81.34,81.39,81.33,81.38,39119.0,56.3269,56.3615,56.32,56.3546,39119.0
2017-06-26 12:55:00,81.38,81.39,81.32,81.34,18844.0,56.3546,56.3615,56.3131,56.3269,18844.0
2017-06-26 13:00:00,81.35,81.4,81.34,81.38,21430.0,56.3338,56.3685,56.3269,56.3546,21430.0
2017-06-26 13:05:00,81.37,81.38,81.33,81.38,23980.0,56.3477,56.3546,56.32,56.3546,23980.0
2017-06-26 13:10:00,81.38,81.41,81.32,81.34,35881.0,56.3546,56.3754,56.3131,56.3269,35881.0
2017-06-26 13:15:00,81.33,81.35,81.3,81.34,34628.0,56.32,56.3338,56.2992,56.3269,34628.0
2017-06-26 13:20:00,81.34,81.35,81.3,81.31,40289.0,56.3269,56.3338,56.2992,56.3061,40289.0
2017-06-26 13:25:00,81.3,81.31,81.26,81.27,50757.0,56.2992,56.3061,56.2715,56.2784,50757.0
2017-06-26 13:30:00,81.27,81.28,81.24,81.25,39052.0,56.2784,56.2854,56.2577,56.2646,39052.0
2017-06-26 13:35:00,81.25,81.25,81.22,81.22,43206.0,56.2646,56.2646,56.2438,56.2438,43206.0
2017-06-26 13:40:00,81.22,81.22,81.12,81.14,82411.0,56.2438,56.2438,56.1746,56.1884,82411.0
2017-06-26 13:45:00,81.14,81.17,81.13,81.15,59212.0,56.1884,56.2092,56.1815,56.1953,59212.0
2017-06-26 13:50:00,81.14,81.16,81.11,81.11,64534.0,56.1884,56.2023,56.1676,56.1676,64534.0
2017-06-26 13:55:00,81.12,81.22,81.11,81.2,51640.0,56.1746,56.2438,56.1676,56.23,51640.0
2017-06-26 14:00:00,81.2,81.21,81.14,81.19,33929.0,56.23,56.2369,56.1884,56.223,33929.0
2017-06-26 14:05:00,81.18,81.22,81.17,81.22,43851.0,56.2161,56.2438,56.2092,56.2438,43851.0
2017-06-26 14:10:00,81.22,81.25,81.2,81.23,68876.0,56.2438,56.2646,56.23,56.2507,68876.0
2017-06-26 14:15:00,81.23,81.23,81.15,81.16,49148.0,56.2507,56.2507,56.1953,56.2023,49148.0
2017-06-26 14:20:00,81.17,81.21,81.14,81.19,37505.0,56.2092,56.2369,56.1884,56.223,37505.0
2017-06-26 14:25:00,81.19,81.23,81.18,81.22,31431.0,56.223,56.2507,56.2161,56.2438,31431.0
2017-06-26 14:30:00,81.22,81.22,81.17,81.22,43460.0,56.2438,56.2438,56.2092,56.2438,43460.0
2017-06-26 14:35:00,81.21,81.23,81.17,81.22,31149.0,56.2369,56.2507,56.2092,56.2438,31149.0
2017-06-26 14:40:00,81.22,81.28,81.21,81.27,39779.0,56.2438,56.2854,56.2369,56.2784,39779.0
2017-06-26 14:45:00,81.27,81.28,81.22,81.23,35162.0,56.2784,56.2854,56.2438,56.2507,35162.0
2017-06-26 14:50:00,81.23,81.31,81.22,81.31,47649.0,56.2507,56.3061,56.2438,56.3061,47649.0
2017-06-26 14:55:00,81.3,81.39,81.3,81.37,39297.0,56.2992,56.3615,56.2992,56.3477,39297.0
2017-06-26 15:00:00,81.38,81.38,81.27,81.29,40978.0,56.3546,56.3546,56.2784,56.2923,40978.0
2017-06-26 15:05:00,81.29,81.29,81.27,81.29,24049.0,56.2923,56.2923,56.2784,56.2923,24049.0
2017-06-26 15:10:00,81.29,81.35,81.28,81.35,55679.0,56.2923,56.3338,56.2854,56.3338,55679.0
2017-06-26 15:15:00,81.34,81.39,81.32,81.38,51748.0,56.3269,56.3615,56.3131,56.3546,51748.0
2017-06-26 15:20:00,81.38,81.39,81.28,81.3,60352.0,56.3546,56.3615,56.2854,56.2992,60352.0
2017-06-26 15:25:00,81.29,81.3,81.24,81.28,64261.0,56.2923,56.2992,56.2577,56.2854,64261.0
2017-06-26 15:30:00,81.27,81.28,81.23,81.26,48931.0,56.2784,56.2854,56.2507,56.2715,48931.0
2017-06-26 15:35:00,81.26,81.33,81.25,81.25,81072.0,56.2715,56.32,56.2646,56.2646,81072.0
2017-06-26 15:40:00,81.25,81.33,81.24,81.32,68758.0,56.2646,56.32,56.2577,56.3131,68758.0
2017-06-26 15:45:00,81.33,81.34,81.26,81.26,117255.0,56.32,56.3269,56.2715,56.2715,117255.0
2017-06-26 15:50:00,81.25,81.28,81.22,81.26,112872.0,56.2646,56.2854,56.2438,56.2715,112872.0
2017-06-26 15:55:00,81.26,81.31,81.22,81.24,347975.0,56.2715,56.3061,56.2438,56.2577,347975.0
2017-06-27 09:30:00,81.42,81.59,81.36,81.39,266544.0,56.3823,56.5,56.3408,56.3615,266544.0
2017-06-27 09:35:00,81.4,81.43,81.16,81.19,139143.0,56.3685,56.3892,56.2023,56.223,139143.0
2017-06-27 09:40:00,81.19,81.23,81.12,81.22,88762.0,56.223,56.2507,56.1746,56.2438,88762.0
2017-06-27 09:45:00,81.22,81.3,81.17,81.29,75858.0,56.2438,56.2992,56.2092,56.2923,75858.0
2017-06-27 09:50:00,81.28,81.35,81.26,81.27,90548.0,56.2854,56.3338,56.2715,56.2784,90548.0
2017-06-27 09:55:00,81.27,81.4,81.27,81.31,126794.0,56.2784,56.3685,56.2784,56.3061,126794.0
2017-06-27 10:00:00,81.31,81.33,81.23,81.24,93913.0,56.3061,56.32,56.2507,56.2577,93913.0
2017-06-27 10:05:00,81.24,81.3,81.23,81.3,59184.0,56.2577,56.2992,56.2507,56.2992,59184.0
2017-06-27 10:10:00,81.3,81.36,81.28,81.34,73875.0,56.2992,56.3408,56.2854,56.3269,73875.0
2017-06-27 10:15:00,81.35,81.36,81.26,81.29,59489.0,56.3338,56.3408,56.2715,56.2923,59489.0
2017-06-27 10:20:00,81.3,81.39,81.27,81.39,91915.0,56.2992,56.3615,56.2784,56.3615,91915.0
2017-06-27 10:25:00,81.4,81.48,81.29,81.29,106337.0,56.3685,56.4239,56.2923,56.2923,106337.0
2017-06-27 10:30:00,81.29,81.38,81.27,81.38,80366.0,56.2923,56.3546,56.2784,56.3546,80366.0
2017-06-27 10:35:00,81.39,81.5,81.37,81.5,46266.0,56.3615,56.4377,56.3477,56.4377,46266.0
2017-06-27 10:40:00,81.5,81.58,81.48,81.55,75244.0,56.4377,56.4931,56.4239,56.4723,75244.0
2017-06-27 10:45:00,81.56,81.62,81.54,81.6,67770.0,56.4793,56.5208,56.4654,56.507,67770.0
2017-06-27 10:50:00,81.59,81.6,81.5,81.56,40026.0,56.5,56.507,56.4377,56.4793,40026.0
2017-06-27 10:55:00,81.58,81.62,81.57,81.6,46645.0,56.4931,56.5208,56.4862,56.507,46645.0
2017-06-27 11:00:00,81.6,81.7,81.58,81.68,106759.0,56.507,56.5762,56.4931,56.5623,106759.0
2017-06-27 11:05:00,81.68,81.69,81.6,81.68,82349.0,56.5623,56.5693,56.507,56.5623,82349.0
2017-06-27 11:10:00,81.67,81.73,81.6,81.65,110966.0,56.5554,56.597,56.507,56.5416,110966.0
2017-06-27 11:15:00,81.65,81.68,81.61,81.62,50003.0,56.5416,56.5623,56.5139,56.5208,50003.0
2017-06-27 11:20:00,81.62,81.67,81.56,81.57,78999.0,56.5208,56.5554,56.4793,56.4862,78999.0
2017-06-27 11:25:00,81.58,81.6,81.53,81.59,52161.0,56.4931,56.507,56.4585,56.5,52161.0
2017-06-27 11:30:00,81.59,81.65,81.53,81.63,45521.0,56.5,56.5416,56.4585,56.5277,45521.0
2017-06-27 11:35:00,81.63,81.64,81.5,81.51,135790.0,56.5277,56.5346,56.4377,56.4446,135790.0
2017-06-27 11:40:00,81.52,81.53,81.46,81.49,62233.0,56.4516,56.4585,56.41,56.4308,62233.0
2017-06-27 11:45:00,81.48,81.55,81.46,81.54,50275.0,56.4239,56.4723,56.41,56.4654,50275.0
2017-06-27 11:50:00,81.54,81.58,81.48,81.51,50284.0,56.4654,56.4931,56.4239,56.4446,50284.0
2017-06-27 11:55:00,81.51,81.59,81.51,81.58,54809.0,56.4446,56.5,56.4446,56.4931,54809.0
2017-06-27 12:00:00,81.58,81.61,81.57,81.58,29952.0,56.4931,56.5139,56.4862,56.4931,29952.0
2017-06-27 12:05:00,81.59,81.65,81.58,81.59,45645.0,56.5,56.5416,56.4931,56.5,45645.0
2017-06-27 12:10:00,81.59,81.6,81.55,81.57,28213.0,56.5,56.507,56.4723,56.4862,28213.0
2017-06-27 12:15:00,81.57,81.58,81.5,81.54,35611.0,56.4862,56.4931,56.4377,56.4654,35611.0
2017-06-27 12:20:00,81.54,81.55,81.46,81.48,135335.0,56.4654,56.4723,56.41,56.4239,135335.0
2017-06-27 12:25:00,81.47,81.49,81.36,81.37,72520.0,56.4169,56.4308,56.3408,56.3477,72520.0
2017-06-27 12:30:00,81.37,81.47,81.36,81.42,59637.0,56.3477,56.4169,56.3408,56.3823,59637.0
2017-06-27 12:35:00,81.43,81.46,81.39,81.41,109536.0,56.3892,56.41,56.3615,56.3754,109536.0
2017-06-27 12:40:00,81.41,81.44,81.39,81.4,44279.0,56.3754,56.3962,56.3615,56.3685,44279.0
2017-06-27 12:45:00,81.4,81.51,81.39,81.45,56886.0,56.3685,56.4446,56.3615,56.4031,56886.0
2017-06-27 12:50:00,81.45,81.45,81.41,81.42,65147.0,56.4031,56.4031,56.3754,56.3823,65147.0
2017-06-27 12:55:00,81.42,81.44,81.4,81.41,45701.0,56.3823,56.3962,56.3685,56.3754,45701.0
2017-06-27 13:00:00,81.41,81.44,81.4,81.42,34031.0,56.3754,56.3962,56.3685,56.3823,34031.0
2017-06-27 13:05:00,81.42,81.44,81.4,81.42,72249.0,56.3823,56.3962,56.3685,56.3823,72249.0
2017-06-27 13:10:00,81.42,81.48,81.4,81.48,52142.0,56.3823,56.4239,56.3685,56.4239,52142.0
2017-06-27 13:15:00,81.47,81.51,81.42,81.48,52041.0,56.4169,56.4446,56.3823,56.4239,52041.0
2017-06-27 13:20:00,81.47,81.48,81.41,81.42,49588.0,56.4169,56.4239,56.3754,56.3823,49588.0
2017-06-27 13:25:00,81.41,81.42,81.33,81.34,56336.0,56.3754,56.3823,56.32,56.3269,56336.0
2017-06-27 13:30:00,81.34,81.35,81.31,81.33,55373.0,56.3269,56.3338,56.3061,56.32,55373.0
2017-06-27 13:35:00,81.33,81.39,81.2,81.23,115931.0,56.32,56.3615,56.23,56.2507,115931.0
2017-06-27 13:40:00,81.24,81.28,81.2,81.2,72019.0,56.2577,56.2854,56.23,56.23,72019.0
2017-06-27 13:45:00,81.21,81.28,81.16,81.26,87704.0,56.2369,56.2854,56.2023,56.2715,87704.0
2017-06-27 13:50:00,81.26,81.38,81.26,81.31,70875.0,56.2715,56.3546,56.2715,56.3061,70875.0
2017-06-27 13:55:00,81.31,81.43,81.3,81.38,55456.0,56.3061,56.3892,56.2992,56.3546,55456.0
2017-06-27 14:00:00,81.38,81.42,81.35,81.39,52118.0,56.3546,56.3823,56.3338,56.3615,52118.0
2017-06-27 14:05:00,81.39,81.43,81.35,81.36,75611.0,56.3615,56.3892,56.3338,56.3408,75611.0
2017-06-27 14:10:00,81.35,81.44,81.33,81.42,48161.0,56.3338,56.3962,56.32,56.3823,48161.0
2017-06-27 14:15:00,81.42,81.47,81.39,81.47,100653.0,56.3823,56.4169,56.3615,56.4169,100653.0
2017-06-27 14:20:00,81.47,81.48,81.3,81.37,56725.0,56.4169,56.4239,56.2992,56.3477,56725.0
2017-06-27 14:25:00,81.37,81.5,81.37,81.47,75176.0,56.3477,56.4377,56.3477,56.4169,75176.0
2017-06-27 14:30:00,81.47,81.51,81.43,81.46,67223.0,56.4169,56.4446,56.3892,56.41,67223.0
2017-06-27 14:35:00,81.47,81.47,81.41,81.42,29275.0,56.4169,56.4169,56.3754,56.3823,29275.0
2017-06-27 14:40:00,81.42,81.45,81.39,81.44,38296.0,56.3823,56.4031,56.3615,56.3962,38296.0
2017-06-27 14:45:00,81.43,81.44,81.37,81.39,62368.0,56.3892,56.3962,56.3477,56.3615,62368.0
2017-06-27 14:50:00,81.39,81.4,81.35,81.36,122368.0,56.3615,56.3685,56.3338,56.3408,122368.0
2017-06-27 14:55:00,81.35,81.43,81.35,81.39,100262.0,56.3338,56.3892,56.3338,56.3615,100262.0
2017-06-27 15:00:00,81.39,81.42,81.36,81.38,201831.0,56.3615,56.3823,56.3408,56.3546,201831.0
2017-06-27 15:05:00,81.38,81.42,81.34,81.4,72126.0,56.3546,56.3823,56.3269,56.3685,72126.0
2017-06-27 15:10:00,81.4,81.47,81.38,81.47,66016.0,56.3685,56.4169,56.3546,56.4169,66016.0
2017-06-27 15:15:00,81.47,81.48,81.4,81.43,60329.0,56.4169,56.4239,56.3685,56.3892,60329.0
2017-06-27 15:20:00,81.42,81.44,81.35,81.42,65257.0,56.3823,56.3962,56.3338,56.3823,65257.0
2017-06-27 15:25:00,81.42,81.42,81.35,81.4,85724.0,56.3823,56.3823,56.3338,56.3685,85724.0
2017-06-27 15:30:00,81.41,81.42,81.31,81.33,102360.0,56.3754,56.3823,56.3061,56.32,102360.0
2017-06-27 15:35:00,81.33,81.33,81.23,81.26,89857.0,56.32,56.32,56.2507,56.2715,89857.0
2017-06-27 15:40:00,81.26,81.26,81.21,81.23,73045.0,56.2715,56.2715,56.2369,56.2507,73045.0
2017-06-27 15:45:00,81.23,81.29,81.21,81.29,124131.0,56.2507,56.2923,56.2369,56.2923,124131.0
2017-06-27 15:50:00,81.29,81.29,81.18,81.19,221077.0,56.2923,56.2923,56.2161,56.223,221077.0
2017-06-27 15:55:00,81.19,81.22,81.11,81.13,777081.0,56.223,56.2438,56.1676,56.1815,777081.0
2017-06-28 09:30:00,81.41,81.57,81.27,81.28,222790.0,56.3754,56.4862,56.2784,56.2854,222790.0
2017-06-28 09:35:00,81.3,81.36,81.18,81.2,222716.0,56.2992,56.3408,56.2161,56.23,222716.0
2017-06-28 09:40:00,81.2,81.3,81.19,81.23,135245.0,56.23,56.2992,56.223,56.2507,135245.0
2017-06-28 09:45:00,81.23,81.33,81.22,81.29,167037.0,56.2507,56.32,56.2438,56.2923,167037.0
2017-06-28 09:50:00,81.29,81.51,81.29,81.41,198064.0,56.2923,56.4446,56.2923,56.3754,198064.0
2017-06-28 09:55:00,81.42,81.47,81.39,81.4,105713.0,56.3823,56.4169,56.3615,56.3685,105713.0
2017-06-28 10:00:00,81.4,81.5,81.39,81.49,71528.0,56.3685,56.4377,56.3615,56.4308,71528.0
2017-06-28 10:05:00,81.48,81.59,81.44,81.52,141970.0,56.4239,56.5,56.3962,56.4516,141970.0
2017-06-28 10:10:00,81.52,81.52,81.42,81.47,61767.0,56.4516,56.4516,56.3823,56.4169,61767.0
2017-06-28 10:15:00,81.47,81.5,81.28,81.28,79741.0,56.4169,56.4377,56.2854,56.2854,79741.0
2017-06-28 10:20:00,81.28,81.44,81.25,81.44,92125.0,56.2854,56.3962,56.2646,56.3962,92125.0
2017-06-28 10:25:00,81.44,81.44,81.25,81.26,75849.0,56.3962,56.3962,56.2646,56.2715,75849.0
2017-06-28 10:30:00,81.26,81.67,81.25,81.52,383701.0,56.2715,56.5554,56.2646,56.4516,383701.0
2017-06-28 10:35:00,81.52,81.66,81.51,81.55,84429.0,56.4516,56.5485,56.4446,56.4723,84429.0
2017-06-28 10:40:00,81.55,81.55,81.41,81.47,148796.0,56.4723,56.4723,56.3754,56.4169,148796.0
2017-06-28 10:45:00,81.46,81.61,81.46,81.53,101772.0,56.41,56.5139,56.41,56.4585,101772.0
2017-06-28 10:50:00,81.53,81.58,81.48,81.53,79045.0,56.4585,56.4931,56.4239,56.4585,79045.0
2017-06-28 10:55:00,81.52,81.57,81.48,81.53,89613.0,56.4516,56.4862,56.4239,56.4585,89613.0
2017-06-28 11:00:00,81.52,81.59,81.48,81.55,73501.0,56.4516,56.5,56.4239,56.4723,73501.0
2017-06-28 11:05:00,81.54,81.55,81.41,81.42,93588.0,56.4654,56.4723,56.3754,56.3823,93588.0
2017-06-28 11:10:00,81.41,81.47,81.38,81.46,64022.0,56.3754,56.4169,56.3546,56.41,64022.0
2017-06-28 11:15:00,81.46,81.48,81.34,81.36,52587.0,56.41,56.4239,56.3269,56.3408,52587.0
2017-06-28 11:20:00,81.35,81.46,81.32,81.45,84354.0,56.3338,56.41,56.3131,56.4031,84354.0
2017-06-28 11:25:00,81.45,81.47,81.38,81.39,81263.0,56.4031,56.4169,56.3546,56.3615,81263.0
2017-06-28 11:30:00,81.39,81.4,81.3,81.34,115208.0,56.3615,56.3685,56.2992,56.3269,115208.0
2017-06-28 11:35:00,81.35,81.47,81.33,81.45,88357.0,56.3338,56.4169,56.32,56.4031,88357.0
2017-06-28 11:40:00,81.46,81.48,81.34,81.37,68686.0,56.41,56.4239,56.3269,56.3477,68686.0
2017-06-28 11:45:00,81.37,81.42,81.33,81.4,55837.0,56.3477,56.3823,56.32,56.3685,55837.0
2017-06-28 11:50:00,81.4,81.48,81.38,81.43,88115.0,56.3685,56.4239,56.3546,56.3892,88115.0
2017-06-28 11:55:00,81.43,81.48,81.42,81.44,37172.0,56.3892,56.4239,56.3823,56.3962,37172.0
2017-06-28 12:00:00,81.43,81.48,81.4,81.46,47638.0,56.3892,56.4239,56.3685,56.41,47638.0
2017-06-28 12:05:00,81.47,81.52,81.46,81.51,38756.0,56.4169,56.4516,56.41,56.4446,38756.0
2017-06-28 12:10:00,81.5,81.55,81.5,81.54,67966.0,56.4377,56.4723,56.4377,56.4654,67966.0
2017-06-28 12:15:00,81.55,81.57,81.53,81.54,60435.0,56.4723,56.4862,56.4585,56.4654,60435.0
2017-06-28 12:20:00,81.55,81.59,81.53,81.54,39244.0,56.4723,56.5,56.4585,56.4654,39244.0
2017-06-28 12:25:00,81.56,81.56,81.49,81.52,51304.0,56.4793,56.4793,56.4308,56.4516,51304.0
2017-06-28 12:30:00,81.52,81.56,81.49,81.49,29491.0,56.4516,56.4793,56.4308,56.4308,29491.0
2017-06-28 12:35:00,81.5,81.5,81.46,81.49,74157.0,56.4377,56.4377,56.41,56.4308,74157.0
2017-06-28 12:40:00,81.5,81.52,81.47,81.51,79898.0,56.4377,56.4516,56.4169,56.4446,79898.0
2017-06-28 12:45:00,81.5,81.58,81.48,81.58,55258.0,56.4377,56.4931,56.4239,56.4931,55258.0
2017-06-28 12:50:00,81.59,81.62,81.55,81.55,63807.0,56.5,56.5208,56.4723,56.4723,63807.0
2017-06-28 12:55:00,81.55,81.59,81.54,81.57,38007.0,56.4723,56.5,56.4654,56.4862,38007.0
2017-06-28 13:00:00,81.57,81.59,81.52,81.55,48484.0,56.4862,56.5,56.4516,56.4723,48484.0
2017-06-28 13:05:00,81.55,81.57,81.53,81.53,39164.0,56.4723,56.4862,56.4585,56.4585,39164.0
2017-06-28 13:10:00,81.53,81.6,81.53,81.56,49728.0,56.4585,56.507,56.4585,56.4793,49728.0
2017-06-28 13:15:00,81.56,81.63,81.56,81.62,42581.0,56.4793,56.5277,56.4793,56.5208,42581.0
2017-06-28 13:20:00,81.62,81.64,81.59,81.6,30944.0,56.5208,56.5346,56.5,56.507,30944.0
2017-06-28 13:25:00,81.59,81.62,81.57,81.6,52780.0,56.5,56.5208,56.4862,56.507,52780.0
2017-06-28 13:30:00,81.59,81.6,81.55,81.57,50289.0,56.5,56.507,56.4723,56.4862,50289.0
2017-06-28 13:35:00,81.56,81.61,81.54,81.6,40478.0,56.4793,56.5139,56.4654,56.507,40478.0
2017-06-28 13:40:00,81.6,81.61,81.57,81.59,40713.0,56.507,56.5139,56.4862,56.5,40713.0
2017-06-28 13:45:00,81.58,81.64,81.58,81.6,85915.0,56.4931,56.5346,56.4931,56.507,85915.0
2017-06-28 13:50:00,81.6,81.62,81.57,81.61,44543.0,56.507,56.5208,56.4862,56.5139,44543.0
2017-06-28 13:55:00,81.62,81.62,81.55,81.55,44170.0,56.5208,56.5208,56.4723,56.4723,44170.0
2017-06-28 14:00:00,81.56,81.59,81.52,81.57,44496.0,56.4793,56.5,56.4516,56.4862,44496.0
2017-06-28 14:05:00,81.58,81.61,81.55,81.59,47119.0,56.4931,56.5139,56.4723,56.5,47119.0
2017-06-28 14:10:00,81.6,81.61,81.55,81.56,31310.0,56.507,56.5139,56.4723,56.4793,31310.0
2017-06-28 14:15:00,81.56,81.61,81.56,81.61,42753.0,56.4793,56.5139,56.4793,56.5139,42753.0
2017-06-28 14:20:00,81.6,81.64,81.58,81.63,56609.0,56.507,56.5346,56.4931,56.5277,56609.0
2017-06-28 14:25:00,81.62,81.65,81.6,81.61,39536.0,56.5208,56.5416,56.507,56.5139,39536.0
2017-06-28 14:30:00,81.62,81.65,81.61,81.65,24001.0,56.5208,56.5416,56.5139,56.5416,24001.0
2017-06-28 14:35:00,81.65,81.69,81.63,81.69,58453.0,56.5416,56.5693,56.5277,56.5693,58453.0
2017-06-28 14:40:00,81.68,81.76,81.68,81.7,75584.0,56.5623,56.6177,56.5623,56.5762,75584.0
2017-06-28 14:45:00,81.71,81.72,81.67,81.71,58098.0,56.5831,56.59,56.5554,56.5831,58098.0
2017-06-28 14:50:00,81.72,81.73,81.68,81.68,32554.0,56.59,56.597,56.5623,56.5623,32554.0
2017-06-28 14:55:00,81.68,81.72,81.66,81.71,156706.0,56.5623,56.59,56.5485,56.5831,156706.0
2017-06-28 15:00:00,81.7,81.71,81.6,81.61,92191.0,56.5762,56.5831,56.507,56.5139,92191.0
2017-06-28 15:05:00,81.6,81.63,81.54,81.55,124059.0,56.507,56.5277,56.4654,56.4723,124059.0
2017-06-28 15:10:00,81.56,81.57,81.51,81.56,53812.0,56.4793,56.4862,56.4446,56.4793,53812.0
2017-06-28 15:15:00,81.56,81.57,81.52,81.53,61997.0,56.4793,56.4862,56.4516,56.4585,61997.0
2017-06-28 15:20:00,81.52,81.53,81.5,81.51,76065.0,56.4516,56.4585,56.4377,56.4446,76065.0
2017-06-28 15:25:00,81.51,81.53,81.49,81.5,85486.0,56.4446,56.4585,56.4308,56.4377,85486.0
2017-06-28 15:30:00,81.5,81.51,81.43,81.48,114127.0,56.4377,56.4446,56.3892,56.4239,114127.0
2017-06-28 15:35:00,81.48,81.49,81.4,81.42,131133.0,56.4239,56.4308,56.3685,56.3823,131133.0
2017-06-28 15:40:00,81.42,81.49,81.38,81.49,135709.0,56.3823,56.4308,56.3546,56.4308,135709.0
2017-06-28 15:45:00,81.48,81.53,81.45,81.51,190588.0,56.4239,56.4585,56.4031,56.4446,190588.0
2017-06-28 15:50:00,81.51,81.62,81.5,81.61,291046.0,56.4446,56.5208,56.4377,56.5139,291046.0
2017-06-28 15:55:00,81.6,81.61,81.49,81.53,718199.0,56.507,56.5139,56.4308,56.4585,718199.0
2017-06-29 09:30:00,81.37,81.75,81.32,81.7,286309.0,56.3477,56.6108,56.3131,56.5762,286309.0
2017-06-29 09:35:00,81.7,81.75,81.48,81.58,123339.0,56.5762,56.6108,56.4239,56.4931,123339.0
2017-06-29 09:40:00,81.56,81.73,81.53,81.59,235763.0,56.4793,56.597,56.4585,56.5,235763.0
2017-06-29 09:45:00,81.6,81.67,81.47,81.54,221835.0,56.507,56.5554,56.4169,56.4654,221835.0
2017-06-29 09:50:00,81.55,81.67,81.53,81.57,103784.0,56.4723,56.5554,56.4585,56.4862,103784.0
2017-06-29 09:55:00,81.56,81.58,81.41,81.44,103958.0,56.4793,56.4931,56.3754,56.3962,103958.0
2017-06-29 10:00:00,81.44,81.6,81.43,81.53,92709.0,56.3962,56.507,56.3892,56.4585,92709.0
2017-06-29 10:05:00,81.52,81.63,81.51,81.54,107277.0,56.4516,56.5277,56.4446,56.4654,107277.0
2017-06-29 10:10:00,81.54,81.67,81.54,81.61,114793.0,56.4654,56.5554,56.4654,56.5139,114793.0
2017-06-29 10:15:00,81.6,81.75,81.57,81.73,116259.0,56.507,56.6108,56.4862,56.597,116259.0
2017-06-29 10:20:00,81.72,81.75,81.65,81.7,107749.0,56.59,56.6108,56.5416,56.5762,107749.0
2017-06-29 10:25:00,81.7,81.84,81.69,81.75,150096.0,56.5762,56.6731,56.5693,56.6108,150096.0
2017-06-29 10:30:00,81.75,81.77,81.65,81.66,132636.0,56.6108,56.6247,56.5416,56.5485,132636.0
2017-06-29 10:35:00,81.67,81.68,81.6,81.66,209580.0,56.5554,56.5623,56.507,56.5485,209580.0
2017-06-29 10:40:00,81.66,81.67,81.56,81.64,109800.0,56.5485,56.5554,56.4793,56.5346,109800.0
2017-06-29 10:45:00,81.65,81.68,81.52,81.68,134152.0,56.5416,56.5623,56.4516,56.5623,134152.0
2017-06-29 10:50:00,81.67,81.68,81.57,81.59,135086.0,56.5554,56.5623,56.4862,56.5,135086.0
2017-06-29 10:55:00,81.59,81.7,81.58,81.69,95040.0,56.5,56.5762,56.4931,56.5693,95040.0
2017-06-29 11:00:00,81.69,81.69,81.58,81.62,154755.0,56.5693,56.5693,56.4931,56.5208,154755.0
2017-06-29 11:05:00,81.62,81.69,81.6,81.63,183153.0,56.5208,56.5693,56.507,56.5277,183153.0
2017-06-29 11:10:00,81.64,81.76,81.64,81.76,180153.0,56.5346,56.6177,56.5346,56.6177,180153.0
2017-06-29 11:15:00,81.76,81.77,81.55,81.56,175441.0,56.6177,56.6247,56.4723,56.4793,175441.0
2017-06-29 11:20:00,81.57,81.6,81.48,81.51,160655.0,56.4862,56.507,56.4239,56.4446,160655.0
2017-06-29 11:25:00,81.51,81.54,81.44,81.46,155526.0,56.4446,56.4654,56.3962,56.41,155526.0
2017-06-29 11:30:00,81.47,81.5,81.31,81.39,183644.0,56.4169,56.4377,56.3061,56.3615,183644.0
2017-06-29 11:35:00,81.38,81.46,81.36,81.37,92684.0,56.3546,56.41,56.3408,56.3477,92684.0
2017-06-29 11:40:00,81.37,81.37,81.22,81.25,126983.0,56.3477,56.3477,56.2438,56.2646,126983.0
2017-06-29 11:45:00,81.25,81.35,81.24,81.26,170530.0,56.2646,56.3338,56.2577,56.2715,170530.0
2017-06-29 11:50:00,81.26,81.26,81.19,81.23,223107.0,56.2715,56.2715,56.223,56.2507,223107.0
2017-06-29 11:55:00,81.23,81.23,81.12,81.19,191830.0,56.2507,56.2507,56.1746,56.223,191830.0
2017-06-29 12:00:00,81.19,81.21,81.04,81.12,192300.0,56.223,56.2369,56.1192,56.1746,192300.0
2017-06-29 12:05:00,81.12,81.23,81.09,81.2,175243.0,56.1746,56.2507,56.1538,56.23,175243.0
2017-06-29 12:10:00,81.2,81.23,81.07,81.09,135207.0,56.23,56.2507,56.1399,56.1538,135207.0
2017-06-29 12:15:00,81.08,81.14,81.0,81.01,220895.0,56.1469,56.1884,56.0915,56.0984,220895.0
2017-06-29 12:20:00,81.01,81.08,80.96,81.02,154545.0,56.0984,56.1469,56.0638,56.1053,154545.0
2017-06-29 12:25:00,81.01,81.05,80.85,80.86,212607.0,56.0984,56.1261,55.9876,55.9945,212607.0
2017-06-29 12:30:00,80.86,80.89,80.78,80.81,235064.0,55.9945,56.0153,55.9391,55.9599,235064.0
2017-06-29 12:35:00,80.8,80.93,80.8,80.87,180761.0,55.953,56.043,55.953,56.0014,180761.0
2017-06-29 12:40:00,80.88,80.93,80.84,80.84,135543.0,56.0084,56.043,55.9807,55.9807,135543.0
2017-06-29 12:45:00,80.83,80.93,80.81,80.87,156233.0,55.9737,56.043,55.9599,56.0014,156233.0
2017-06-29 12:50:00,80.87,80.99,80.84,80.99,122643.0,56.0014,56.0845,55.9807,56.0845,122643.0
2017-06-29 12:55:00,80.98,81.07,80.92,81.06,128091.0,56.0776,56.1399,56.0361,56.133,128091.0
2017-06-29 13:00:00,81.06,81.16,81.06,81.16,118345.0,56.133,56.2023,56.133,56.2023,118345.0
2017-06-29 13:05:00,81.16,81.16,80.96,81.03,115752.0,56.2023,56.2023,56.0638,56.1122,115752.0
2017-06-29 13:10:00,81.03,81.03,80.8,80.81,203863.0,56.1122,56.1122,55.953,55.9599,203863.0
2017-06-29 13:15:00,80.82,80.85,80.77,80.8,99503.0,55.9668,55.9876,55.9322,55.953,99503.0
2017-06-29 13:20:00,80.8,80.84,80.76,80.78,102240.0,55.953,55.9807,55.9253,55.9391,102240.0
2017-06-29 13:25:00,80.77,80.8,80.62,80.68,229884.0,55.9322,55.953,55.8283,55.8699,229884.0
2017-06-29 13:30:00,80.69,80.88,80.68,80.82,176605.0,55.8768,56.0084,55.8699,55.9668,176605.0
2017-06-29 13:35:00,80.82,80.85,80.72,80.73,122471.0,55.9668,55.9876,55.8976,55.9045,122471.0
2017-06-29 13:40:00,80.73,80.83,80.73,80.78,153767.0,55.9045,55.9737,55.9045,55.9391,153767.0
2017-06-29 13:45:00,80.78,80.88,80.76,80.8,106022.0,55.9391,56.0084,55.9253,55.953,106022.0
2017-06-29 13:50:00,80.8,80.83,80.75,80.76,104714.0,55.953,55.9737,55.9183,55.9253,104714.0
2017-06-29 13:55:00,80.75,80.79,80.7,80.71,149991.0,55.9183,55.946,55.8837,55.8906,149991.0
2017-06-29 14:00:00,80.72,80.74,80.66,80.73,122137.0,55.8976,55.9114,55.856,55.9045,122137.0
2017-06-29 14:05:00,80.73,80.77,80.67,80.68,106378.0,55.9045,55.9322,55.8629,55.8699,106378.0
2017-06-29 14:10:00,80.69,80.73,80.64,80.7,117617.0,55.8768,55.9045,55.8422,55.8837,117617.0
2017-06-29 14:15:00,80.69,80.8,80.66,80.8,147832.0,55.8768,55.953,55.856,55.953,147832.0
2017-06-29 14:20:00,80.79,80.88,80.75,80.8,130765.0,55.946,56.0084,55.9183,55.953,130765.0
2017-06-29 14:25:00,80.81,80.87,80.8,80.82,111209.0,55.9599,56.0014,55.953,55.9668,111209.0
2017-06-29 14:30:00,80.83,80.83,80.71,80.72,118056.0,55.9737,55.9737,55.8906,55.8976,118056.0
2017-06-29 14:35:00,80.73,80.76,80.71,80.74,111545.0,55.9045,55.9253,55.8906,55.9114,111545.0
2017-06-29 14:40:00,80.74,80.75,80.7,80.72,127886.0,55.9114,55.9183,55.8837,55.8976,127886.0
2017-06-29 14:45:00,80.72,80.73,80.64,80.66,105362.0,55.8976,55.9045,55.8422,55.856,105362.0
2017-06-29 14:50:00,80.65,80.66,80.61,80.65,129014.0,55.8491,55.856,55.8214,55.8491,129014.0
2017-06-29 14:55:00,80.65,80.66,80.6,80.65,108404.0,55.8491,55.856,55.8145,55.8491,108404.0
2017-06-29 15:00:00,80.65,80.73,80.64,80.68,201813.0,55.8491,55.9045,55.8422,55.8699,201813.0
2017-06-29 15:05:00,80.68,80.7,80.64,80.66,135585.0,55.8699,55.8837,55.8422,55.856,135585.0
2017-06-29 15:10:00,80.66,80.7,80.6,80.67,143165.0,55.856,55.8837,55.8145,55.8629,143165.0
2017-06-29 15:15:00,80.68,80.77,80.67,80.73,203582.0,55.8699,55.9322,55.8629,55.9045,203582.0
2017-06-29 15:20:00,80.73,80.77,80.72,80.74,119334.0,55.9045,55.9322,55.8976,55.9114,119334.0
2017-06-29 15:25:00,80.74,80.75,80.62,80.67,176419.0,55.9114,55.9183,55.8283,55.8629,176419.0
2017-06-29 15:30:00,80.68,80.68,80.64,80.67,130574.0,55.8699,55.8699,55.8422,55.8629,130574.0
2017-06-29 15:35:00,80.68,80.7,80.61,80.62,248909.0,55.8699,55.8837,55.8214,55.8283,248909.0
2017-06-29 15:40:00,80.62,80.62,80.41,80.41,393613.0,55.8283,55.8283,55.6829,55.6829,393613.0
2017-06-29 15:45:00,80.42,80.53,80.41,80.49,380327.0,55.6898,55.766,55.6829,55.7383,380327.0
2017-06-29 15:50:00,80.49,80.6,80.48,80.59,406734.0,55.7383,55.8145,55.7314,55.8075,406734.0
2017-06-29 15:55:00,80.59,80.72,80.55,80.65,1428724.0,55.8075,55.8976,55.7798,55.8491,1428724.0
2017-06-30 09:30:00,81.08,81.24,81.01,81.12,411972.0,56.1469,56.2577,56.0984,56.1746,411972.0
2017-06-30 09:35:00,81.13,81.14,80.89,80.9,169786.0,56.1815,56.1884,56.0153,56.0222,169786.0
2017-06-30 09:40:00,80.9,80.95,80.76,80.93,154796.0,56.0222,56.0568,55.9253,56.043,154796.0
2017-06-30 09:45:00,80.93,80.99,80.85,80.99,171663.0,56.043,56.0845,55.9876,56.0845,171663.0
2017-06-30 09:50:00,80.98,81.1,80.93,81.08,148169.0,56.0776,56.1607,56.043,56.1469,148169.0
2017-06-30 09:55:00,81.09,81.1,81.03,81.06,127033.0,56.1538,56.1607,56.1122,56.133,127033.0
2017-06-30 10:00:00,81.05,81.1,81.02,81.08,120582.0,56.1261,56.1607,56.1053,56.1469,120582.0
2017-06-30 10:05:00,81.08,81.1,80.99,81.0,319916.0,56.1469,56.1607,56.0845,56.0915,319916.0
2017-06-30 10:10:00,80.99,81.05,80.94,80.98,109668.0,56.0845,56.1261,56.0499,56.0776,109668.0
2017-06-30 10:15:00,81.0,81.21,80.98,81.21,175460.0,56.0915,56.2369,56.0776,56.2369,175460.0
2017-06-30 10:20:00,81.21,81.25,81.16,81.16,124595.0,56.2369,56.2646,56.2023,56.2023,124595.0
2017-06-30 10:25:00,81.16,81.16,81.03,81.05,88731.0,56.2023,56.2023,56.1122,56.1261,88731.0
2017-06-30 10:30:00,81.06,81.07,80.9,80.92,129454.0,56.133,56.1399,56.0222,56.0361,129454.0
2017-06-30 10:35:00,80.92,80.93,80.81,80.81,65846.0,56.0361,56.043,55.9599,55.9599,65846.0
2017-06-30 10:40:00,80.81,80.91,80.81,80.85,99441.0,55.9599,56.0291,55.9599,55.9876,99441.0
2017-06-30 10:45:00,80.84,80.88,80.81,80.85,87997.0,55.9807,56.0084,55.9599,55.9876,87997.0
2017-06-30 10:50:00,80.85,80.92,80.83,80.84,86195.0,55.9876,56.0361,55.9737,55.9807,86195.0
2017-06-30 10:55:00,80.83,80.84,80.7,80.76,105324.0,55.9737,55.9807,55.8837,55.9253,105324.0
2017-06-30 11:00:00,80.76,80.85,80.75,80.82,69400.0,55.9253,55.9876,55.9183,55.9668,69400.0
2017-06-30 11:05:00,80.81,80.85,80.77,80.78,90207.0,55.9599,55.9876,55.9322,55.9391,90207.0
2017-06-30 11:10:00,80.78,80.82,80.75,80.81,97095.0,55.9391,55.9668,55.9183,55.9599,97095.0
2017-06-30 11:15:00,80.81,80.81,80.75,80.76,61360.0,55.9599,55.9599,55.9183,55.9253,61360.0
2017-06-30 11:20:00,80.76,80.83,80.76,80.82,88114.0,55.9253,55.9737,55.9253,55.9668,88114.0
2017-06-30 11:25:00,80.82,80.87,80.73,80.75,89388.0,55.9668,56.0014,55.9045,55.9183,89388.0
2017-06-30 11:30:00,80.75,80.85,80.74,80.84,119046.0,55.9183,55.9876,55.9114,55.9807,119046.0
2017-06-30 11:35:00,80.85,81.05,80.85,81.01,104913.0,55.9876,56.1261,55.9876,56.0984,104913.0
2017-06-30 11:40:00,81.02,81.03,80.98,80.99,136755.0,56.1053,56.1122,56.0776,56.0845,136755.0
2017-06-30 11:45:00,80.99,81.02,80.98,81.02,84827.0,56.0845,56.1053,56.0776,56.1053,84827.0
2017-06-30 11:50:00,81.02,81.04,81.0,81.03,76669.0,56.1053,56.1192,56.0915,56.1122,76669.0
2017-06-30 11:55:00,81.03,81.13,81.03,81.05,157542.0,56.1122,56.1815,56.1122,56.1261,157542.0
2017-06-30 12:00:00,81.05,81.07,81.01,81.06,67703.0,56.1261,56.1399,56.0984,56.133,67703.0
2017-06-30 12:05:00,81.07,81.11,81.06,81.09,90251.0,56.1399,56.1676,56.133,56.1538,90251.0
2017-06-30 12:10:00,81.09,81.1,81.06,81.08,84756.0,56.1538,56.1607,56.133,56.1469,84756.0
2017-06-30 12:15:00,81.07,81.08,81.04,81.04,60892.0,56.1399,56.1469,56.1192,56.1192,60892.0
2017-06-30 12:20:00,81.04,81.05,80.97,81.02,109616.0,56.1192,56.1261,56.0707,56.1053,109616.0
2017-06-30 12:25:00,81.02,81.02,80.96,80.98,68937.0,56.1053,56.1053,56.0638,56.0776,68937.0
2017-06-30 12:30:00,80.98,81.02,80.96,80.97,69180.0,56.0776,56.1053,56.0638,56.0707,69180.0
2017-06-30 12:35:00,80.97,80.98,80.9,80.9,48006.0,56.0707,56.0776,56.0222,56.0222,48006.0
2017-06-30 12:40:00,80.9,80.94,80.89,80.9,75462.0,56.0222,56.0499,56.0153,56.0222,75462.0
2017-06-30 12:45:00,80.9,80.94,80.89,80.91,66237.0,56.0222,56.0499,56.0153,56.0291,66237.0
2017-06-30 12:50:00,80.9,80.95,80.9,80.94,74021.0,56.0222,56.0568,56.0222,56.0499,74021.0
2017-06-30 12:55:00,80.93,80.94,80.89,80.92,44099.0,56.043,56.0499,56.0153,56.0361,44099.0
2017-06-30 13:00:00,80.92,80.99,80.9,80.98,68103.0,56.0361,56.0845,56.0222,56.0776,68103.0
2017-06-30 13:05:00,80.99,81.04,80.97,81.03,58958.0,56.0845,56.1192,56.0707,56.1122,58958.0
2017-06-30 13:10:00,81.04,81.1,81.02,81.08,139229.0,56.1192,56.1607,56.1053,56.1469,139229.0
2017-06-30 13:15:00,81.09,81.15,81.07,81.15,125027.0,56.1538,56.1953,56.1399,56.1953,125027.0
2017-06-30 13:20:00,81.15,81.15,81.02,81.04,119191.0,56.1953,56.1953,56.1053,56.1192,119191.0
2017-06-30 13:25:00,81.04,81.16,81.04,81.16,133667.0,56.1192,56.2023,56.1192,56.2023,133667.0
2017-06-30 13:30:00,81.16,81.17,81.03,81.03,101810.0,56.2023,56.2092,56.1122,56.1122,101810.0
2017-06-30 13:35:00,81.04,81.07,81.01,81.06,83060.0,56.1192,56.1399,56.0984,56.133,83060.0
2017-06-30 13:40:00,81.05,81.08,81.03,81.03,63445.0,56.1261,56.1469,56.1122,56.1122,63445.0
2017-06-30 13:45:00,81.03,81.06,81.0,81.06,70267.0,56.1122,56.133,56.0915,56.133,70267.0
2017-06-30 13:50:00,81.05,81.08,81.02,81.06,89618.0,56.1261,56.1469,56.1053,56.133,89618.0
2017-06-30 13:55:00,81.05,81.08,81.05,81.07,63926.0,56.1261,56.1469,56.1261,56.1399,63926.0
2017-06-30 14:00:00,81.06,81.07,81.0,81.02,65542.0,56.133,56.1399,56.0915,56.1053,65542.0
2017-06-30 14:05:00,81.03,81.05,81.01,81.02,63741.0,56.1122,56.1261,56.0984,56.1053,63741.0
2017-06-30 14:10:00,81.02,81.04,81.0,81.03,77705.0,56.1053,56.1192,56.0915,56.1122,77705.0
2017-06-30 14:15:00,81.04,81.05,81.01,81.03,81174.0,56.1192,56.1261,56.0984,56.1122,81174.0
2017-06-30 14:20:00,81.02,81.1,80.99,81.09,191158.0,56.1053,56.1607,56.0845,56.1538,191158.0
2017-06-30 14:25:00,81.09,81.14,81.05,81.05,99119.0,56.1538,56.1884,56.1261,56.1261,99119.0
2017-06-30 14:30:00,81.05,81.14,81.05,81.1,91405.0,56.1261,56.1884,56.1261,56.1607,91405.0
2017-06-30 14:35:00,81.09,81.13,81.07,81.07,65390.0,56.1538,56.1815,56.1399,56.1399,65390.0
2017-06-30 14:40:00,81.07,81.07,81.01,81.03,79675.0,56.1399,56.1399,56.0984,56.1122,79675.0
2017-06-30 14:45:00,81.03,81.04,80.9,80.9,108017.0,56.1122,56.1192,56.0222,56.0222,108017.0
2017-06-30 14:50:00,80.9,80.97,80.9,80.95,94978.0,56.0222,56.0707,56.0222,56.0568,94978.0
2017-06-30 14:55:00,80.94,81.01,80.92,80.95,108413.0,56.0499,56.0984,56.0361,56.0568,108413.0
2017-06-30 15:00:00,80.95,80.97,80.86,80.86,84921.0,56.0568,56.0707,55.9945,55.9945,84921.0
2017-06-30 15:05:00,80.87,80.88,80.82,80.86,106625.0,56.0014,56.0084,55.9668,55.9945,106625.0
2017-06-30 15:10:00,80.85,80.93,80.83,80.91,167731.0,55.9876,56.043,55.9737,56.0291,167731.0
2017-06-30 15:15:00,80.92,80.92,80.85,80.86,97078.0,56.0361,56.0361,55.9876,55.9945,97078.0
2017-06-30 15:20:00,80.86,80.89,80.82,80.88,109177.0,55.9945,56.0153,55.9668,56.0084,109177.0
2017-06-30 15:25:00,80.88,80.92,80.87,80.88,95426.0,56.0084,56.0361,56.0014,56.0084,95426.0
2017-06-30 15:30:00,80.87,80.91,80.78,80.78,129823.0,56.0014,56.0291,55.9391,55.9391,129823.0
2017-06-30 15:35:00,80.79,80.84,80.78,80.81,183150.0,55.946,55.9807,55.9391,55.9599,183150.0
2017-06-30 15:40:00,80.82,80.85,80.79,80.81,175641.0,55.9668,55.9876,55.946,55.9599,175641.0
2017-06-30 15:45:00,80.81,80.96,80.79,80.95,269051.0,55.9599,56.0638,55.946,56.0568,269051.0
2017-06-30 15:50:00,80.96,80.96,80.78,80.79,251258.0,56.0638,56.0638,55.9391,55.946,251258.0
2017-06-30 15:55:00,80.79,80.85,80.7,80.72,1082599.0,55.946,55.9876,55.8837,55.8976,1082599.0
2017-07-03 09:30:00,80.79,81.16,80.72,81.16,448686.0,55.946,56.2023,55.8976,56.2023,448686.0
2017-07-03 09:35:00,81.16,81.49,81.14,81.48,188021.0,56.2023,56.4308,56.1884,56.4239,188021.0
2017-07-03 09:40:00,81.48,81.6,81.43,81.5,192361.0,56.4239,56.507,56.3892,56.4377,192361.0
2017-07-03 09:45:00,81.49,81.59,81.49,81.58,162681.0,56.4308,56.5,56.4308,56.4931,162681.0
2017-07-03 09:50:00,81.58,81.59,81.45,81.57,125706.0,56.4931,56.5,56.4031,56.4862,125706.0
2017-07-03 09:55:00,81.56,81.6,81.52,81.55,111608.0,56.4793,56.507,56.4516,56.4723,111608.0
2017-07-03 10:00:00,81.55,81.68,81.54,81.67,127090.0,56.4723,56.5623,56.4654,56.5554,127090.0
2017-07-03 10:05:00,81.66,81.69,81.6,81.66,89956.0,56.5485,56.5693,56.507,56.5485,89956.0
2017-07-03 10:10:00,81.66,81.73,81.64,81.7,125866.0,56.5485,56.597,56.5346,56.5762,125866.0
2017-07-03 10:15:00,81.7,81.78,81.69,81.74,173498.0,56.5762,56.6316,56.5693,56.6039,173498.0
2017-07-03 10:20:00,81.73,81.83,81.73,81.77,90343.0,56.597,56.6662,56.597,56.6247,90343.0
2017-07-03 10:25:00,81.78,81.83,81.75,81.79,61934.0,56.6316,56.6662,56.6108,56.6385,61934.0
2017-07-03 10:30:00,81.79,81.9,81.78,81.9,111197.0,56.6385,56.7147,56.6316,56.7147,111197.0
2017-07-03 10:35:00,81.9,82.03,81.89,82.02,161468.0,56.7147,56.8047,56.7078,56.7978,161468.0
2017-07-03 10:40:00,82.02,82.08,81.94,82.06,103917.0,56.7978,56.8393,56.7424,56.8255,103917.0
2017-07-03 10:45:00,82.06,82.16,82.04,82.13,105203.0,56.8255,56.8947,56.8116,56.874,105203.0
2017-07-03 10:50:00,82.14,82.21,82.09,82.09,250800.0,56.8809,56.9294,56.8463,56.8463,250800.0
2017-07-03 10:55:00,82.1,82.21,82.08,82.19,109879.0,56.8532,56.9294,56.8393,56.9155,109879.0
2017-07-03 11:00:00,82.19,82.25,82.15,82.24,147374.0,56.9155,56.9571,56.8878,56.9501,147374.0
2017-07-03 11:05:00,82.23,82.41,82.21,82.36,188659.0,56.9432,57.0679,56.9294,57.0332,188659.0
2017-07-03 11:10:00,82.37,82.41,82.23,82.27,113203.0,57.0402,57.0679,56.9432,56.9709,113203.0
2017-07-03 11:15:00,82.26,82.3,82.15,82.28,125853.0,56.964,56.9917,56.8878,56.9778,125853.0
2017-07-03 11:20:00,82.28,82.38,82.19,82.2,121572.0,56.9778,57.0471,56.9155,56.9224,121572.0
2017-07-03 11:25:00,82.2,82.21,82.12,82.15,87169.0,56.9224,56.9294,56.867,56.8878,87169.0
2017-07-03 11:30:00,82.14,82.21,82.08,82.19,124675.0,56.8809,56.9294,56.8393,56.9155,124675.0
2017-07-03 11:35:00,82.18,82.28,82.16,82.21,135059.0,56.9086,56.9778,56.8947,56.9294,135059.0
2017-07-03 11:40:00,82.22,82.36,82.22,82.33,115642.0,56.9363,57.0332,56.9363,57.0125,115642.0
2017-07-03 11:45:00,82.33,82.39,82.28,82.33,145273.0,57.0125,57.054,56.9778,57.0125,145273.0
2017-07-03 11:50:00,82.33,82.39,82.31,82.39,97714.0,57.0125,57.054,56.9986,57.054,97714.0
2017-07-03 11:55:00,82.39,82.41,82.28,82.31,95794.0,57.054,57.0679,56.9778,56.9986,95794.0
2017-07-03 12:00:00,82.32,82.39,82.29,82.39,113521.0,57.0055,57.054,56.9848,57.054,113521.0
2017-07-03 12:05:00,82.39,82.43,82.23,82.26,130832.0,57.054,57.0817,56.9432,56.964,130832.0
2017-07-03 12:10:00,82.26,82.36,82.21,82.33,116739.0,56.964,57.0332,56.9294,57.0125,116739.0
2017-07-03 12:15:00,82.32,82.41,82.27,82.41,119728.0,57.0055,57.0679,56.9709,57.0679,119728.0
2017-07-03 12:20:00,82.41,82.49,82.4,82.45,135563.0,57.0679,57.1233,57.0609,57.0956,135563.0
2017-07-03 12:25:00,82.45,82.49,82.34,82.39,173706.0,57.0956,57.1233,57.0194,57.054,173706.0
2017-07-03 12:30:00,82.38,82.42,82.36,82.37,131952.0,57.0471,57.0748,57.0332,57.0402,131952.0
2017-07-03 12:35:00,82.37,82.4,82.35,82.38,172030.0,57.0402,57.0609,57.0263,57.0471,172030.0
2017-07-03 12:40:00,82.38,82.46,82.35,82.41,163255.0,57.0471,57.1025,57.0263,57.0679,163255.0
2017-07-03 12:45:00,82.4,82.44,82.35,82.37,245580.0,57.0609,57.0886,57.0263,57.0402,245580.0
2017-07-03 12:50:00,82.36,82.37,82.29,82.31,213864.0,57.0332,57.0402,56.9848,56.9986,213864.0
2017-07-03 12:55:00,82.32,82.33,82.1,82.1,402058.0,57.0055,57.0125,56.8532,56.8532,402058.0
2017-07-05 09:30:00,81.61,81.68,81.07,81.16,462522.0,56.5139,56.5623,56.1399,56.2023,462522.0
2017-07-05 09:35:00,81.14,81.21,80.9,80.96,267795.0,56.1884,56.2369,56.0222,56.0638,267795.0
2017-07-05 09:40:00,80.96,81.18,80.92,81.1,132130.0,56.0638,56.2161,56.0361,56.1607,132130.0
2017-07-05 09:45:00,81.1,81.21,81.01,81.19,216564.0,56.1607,56.2369,56.0984,56.223,216564.0
2017-07-05 09:50:00,81.2,81.23,81.09,81.18,123855.0,56.23,56.2507,56.1538,56.2161,123855.0
2017-07-05 09:55:00,81.19,81.25,81.11,81.25,102322.0,56.223,56.2646,56.1676,56.2646,102322.0
2017-07-05 10:00:00,81.25,81.27,81.01,81.03,163626.0,56.2646,56.2784,56.0984,56.1122,163626.0
2017-07-05 10:05:00,81.02,81.12,80.96,81.03,152003.0,56.1053,56.1746,56.0638,56.1122,152003.0
2017-07-05 10:10:00,81.03,81.08,80.82,80.88,158985.0,56.1122,56.1469,55.9668,56.0084,158985.0
2017-07-05 10:15:00,80.88,80.93,80.83,80.9,101224.0,56.0084,56.043,55.9737,56.0222,101224.0
2017-07-05 10:20:00,80.91,80.98,80.86,80.86,135890.0,56.0291,56.0776,55.9945,55.9945,135890.0
2017-07-05 10:25:00,80.87,80.9,80.77,80.87,149611.0,56.0014,56.0222,55.9322,56.0014,149611.0
2017-07-05 10:30:00,80.87,80.9,80.77,80.88,90335.0,56.0014,56.0222,55.9322,56.0084,90335.0
2017-07-05 10:35:00,80.88,80.95,80.81,80.84,79709.0,56.0084,56.0568,55.9599,55.9807,79709.0
2017-07-05 10:40:00,80.85,80.88,80.79,80.87,84304.0,55.9876,56.0084,55.946,56.0014,84304.0
2017-07-05 10:45:00,80.87,80.89,80.8,80.89,142435.0,56.0014,56.0153,55.953,56.0153,142435.0
2017-07-05 10:50:00,80.89,80.89,80.79,80.81,73460.0,56.0153,56.0153,55.946,55.9599,73460.0
2017-07-05 10:55:00,80.81,80.88,80.78,80.81,67659.0,55.9599,56.0084,55.9391,55.9599,67659.0
2017-07-05 11:00:00,80.82,80.91,80.8,80.87,103859.0,55.9668,56.0291,55.953,56.0014,103859.0
2017-07-05 11:05:00,80.88,80.95,80.84,80.86,112526.0,56.0084,56.0568,55.9807,55.9945,112526.0
2017-07-05 11:10:00,80.86,80.93,80.85,80.86,63834.0,55.9945,56.043,55.9876,55.9945,63834.0
2017-07-05 11:15:00,80.87,80.96,80.87,80.95,56804.0,56.0014,56.0638,56.0014,56.0568,56804.0
2017-07-05 11:20:00,80.95,80.95,80.84,80.88,67386.0,56.0568,56.0568,55.9807,56.0084,67386.0
2017-07-05 11:25:00,80.89,80.92,80.8,80.8,111376.0,56.0153,56.0361,55.953,55.953,111376.0
2017-07-05 11:30:00,80.79,80.89,80.73,80.89,115898.0,55.946,56.0153,55.9045,56.0153,115898.0
2017-07-05 11:35:00,80.89,80.99,80.88,80.98,76036.0,56.0153,56.0845,56.0084,56.0776,76036.0
2017-07-05 11:40:00,80.97,81.0,80.94,80.95,61218.0,56.0707,56.0915,56.0499,56.0568,61218.0
2017-07-05 11:45:00,80.95,81.03,80.92,81.0,60401.0,56.0568,56.1122,56.0361,56.0915,60401.0
2017-07-05 11:50:00,81.0,81.05,80.95,81.0,59111.0,56.0915,56.1261,56.0568,56.0915,59111.0
2017-07-05 11:55:00,81.0,81.01,80.91,80.91,40282.0,56.0915,56.0984,56.0291,56.0291,40282.0
2017-07-05 12:00:00,80.9,80.94,80.88,80.92,30089.0,56.0222,56.0499,56.0084,56.0361,30089.0
2017-07-05 12:05:00,80.92,80.97,80.9,80.95,32425.0,56.0361,56.0707,56.0222,56.0568,32425.0
2017-07-05 12:10:00,80.94,80.97,80.92,80.96,28500.0,56.0499,56.0707,56.0361,56.0638,28500.0
2017-07-05 12:15:00,80.96,81.05,80.96,81.05,52118.0,56.0638,56.1261,56.0638,56.1261,52118.0
2017-07-05 12:20:00,81.05,81.08,81.0,81.01,49369.0,56.1261,56.1469,56.0915,56.0984,49369.0
2017-07-05 12:25:00,81.01,81.09,81.0,81.08,25294.0,56.0984,56.1538,56.0915,56.1469,25294.0
2017-07-05 12:30:00,81.09,81.16,81.08,81.12,75563.0,56.1538,56.2023,56.1469,56.1746,75563.0
2017-07-05 12:35:00,81.11,81.13,81.07,81.1,33811.0,56.1676,56.1815,56.1399,56.1607,33811.0
2017-07-05 12:40:00,81.1,81.13,81.06,81.12,58157.0,56.1607,56.1815,56.133,56.1746,58157.0
2017-07-05 12:45:00,81.12,81.12,81.01,81.01,27592.0,56.1746,56.1746,56.0984,56.0984,27592.0
2017-07-05 12:50:00,81.01,81.05,80.99,81.04,27324.0,56.0984,56.1261,56.0845,56.1192,27324.0
2017-07-05 12:55:00,81.04,81.04,80.95,80.96,47238.0,56.1192,56.1192,56.0568,56.0638,47238.0
2017-07-05 13:00:00,80.95,80.97,80.92,80.93,46521.0,56.0568,56.0707,56.0361,56.043,46521.0
2017-07-05 13:05:00,80.93,80.94,80.91,80.91,46058.0,56.043,56.0499,56.0291,56.0291,46058.0
2017-07-05 13:10:00,80.92,80.96,80.88,80.88,41737.0,56.0361,56.0638,56.0084,56.0084,41737.0
2017-07-05 13:15:00,80.87,80.87,80.79,80.81,66784.0,56.0014,56.0014,55.946,55.9599,66784.0
2017-07-05 13:20:00,80.82,80.85,80.78,80.8,56259.0,55.9668,55.9876,55.9391,55.953,56259.0
2017-07-05 13:25:00,80.8,80.81,80.75,80.75,102077.0,55.953,55.9599,55.9183,55.9183,102077.0
2017-07-05 13:30:00,80.76,80.77,80.7,80.72,70602.0,55.9253,55.9322,55.8837,55.8976,70602.0
2017-07-05 13:35:00,80.72,80.75,80.7,80.75,38089.0,55.8976,55.9183,55.8837,55.9183,38089.0
2017-07-05 13:40:00,80.76,80.78,80.7,80.72,65018.0,55.9253,55.9391,55.8837,55.8976,65018.0
2017-07-05 13:45:00,80.72,80.73,80.67,80.67,56732.0,55.8976,55.9045,55.8629,55.8629,56732.0
2017-07-05 13:50:00,80.68,80.73,80.68,80.68,38836.0,55.8699,55.9045,55.8699,55.8699,38836.0
2017-07-05 13:55:00,80.68,80.72,80.67,80.71,52991.0,55.8699,55.8976,55.8629,55.8906,52991.0
2017-07-05 14:00:00,80.72,80.85,80.68,80.68,56314.0,55.8976,55.9876,55.8699,55.8699,56314.0
2017-07-05 14:05:00,80.69,80.78,80.68,80.78,88873.0,55.8768,55.9391,55.8699,55.9391,88873.0
2017-07-05 14:10:00,80.78,80.86,80.76,80.77,55604.0,55.9391,55.9945,55.9253,55.9322,55604.0
2017-07-05 14:15:00,80.77,80.81,80.75,80.78,27904.0,55.9322,55.9599,55.9183,55.9391,27904.0
2017-07-05 14:20:00,80.77,80.78,80.67,80.78,68123.0,55.9322,55.9391,55.8629,55.9391,68123.0
2017-07-05 14:25:00,80.77,80.81,80.67,80.68,95852.0,55.9322,55.9599,55.8629,55.8699,95852.0
2017-07-05 14:30:00,80.68,80.73,80.65,80.67,74202.0,55.8699,55.9045,55.8491,55.8629,74202.0
2017-07-05 14:35:00,80.67,80.67,80.6,80.63,84439.0,55.8629,55.8629,55.8145,55.8352,84439.0
2017-07-05 14:40:00,80.64,80.66,80.59,80.6,51869.0,55.8422,55.856,55.8075,55.8145,51869.0
2017-07-05 14:45:00,80.6,80.64,80.51,80.53,95393.0,55.8145,55.8422,55.7521,55.766,95393.0
2017-07-05 14:50:00,80.53,80.64,80.52,80.58,62082.0,55.766,55.8422,55.7591,55.8006,62082.0
2017-07-05 14:55:00,80.57,80.62,80.56,80.62,45211.0,55.7937,55.8283,55.7868,55.8283,45211.0
2017-07-05 15:00:00,80.61,80.67,80.6,80.63,60674.0,55.8214,55.8629,55.8145,55.8352,60674.0
2017-07-05 15:05:00,80.64,80.74,80.63,80.7,68256.0,55.8422,55.9114,55.8352,55.8837,68256.0
2017-07-05 15:10:00,80.7,80.74,80.69,80.74,64127.0,55.8837,55.9114,55.8768,55.9114,64127.0
2017-07-05 15:15:00,80.74,80.77,80.73,80.76,95183.0,55.9114,55.9322,55.9045,55.9253,95183.0
2017-07-05 15:20:00,80.76,80.79,80.72,80.78,69159.0,55.9253,55.946,55.8976,55.9391,69159.0
2017-07-05 15:25:00,80.79,80.87,80.77,80.86,92784.0,55.946,56.0014,55.9322,55.9945,92784.0
2017-07-05 15:30:00,80.85,80.91,80.83,80.84,122225.0,55.9876,56.0291,55.9737,55.9807,122225.0
2017-07-05 15:35:00,80.84,80.87,80.82,80.83,108183.0,55.9807,56.0014,55.9668,55.9737,108183.0
2017-07-05 15:40:00,80.84,80.87,80.81,80.85,111105.0,55.9807,56.0014,55.9599,55.9876,111105.0
2017-07-05 15:45:00,80.85,80.89,80.8,80.83,231650.0,55.9876,56.0153,55.953,55.9737,231650.0
2017-07-05 15:50:00,80.83,80.86,80.79,80.85,189004.0,55.9737,55.9945,55.946,55.9876,189004.0
2017-07-05 15:55:00,80.85,80.97,80.83,80.84,615839.0,55.9876,56.0707,55.9737,55.9807,615839.0
2017-07-06 09:30:00,80.86,81.08,80.59,80.65,315314.0,55.9945,56.1469,55.8075,55.8491,315314.0
2017-07-06 09:35:00,80.64,80.67,80.51,80.67,115782.0,55.8422,55.8629,55.7521,55.8629,115782.0
2017-07-06 09:40:00,80.66,80.7,80.6,80.63,167836.0,55.856,55.8837,55.8145,55.8352,167836.0
2017-07-06 09:45:00,80.63,80.68,80.55,80.6,148257.0,55.8352,55.8699,55.7798,55.8145,148257.0
2017-07-06 09:50:00,80.61,80.62,80.47,80.5,215060.0,55.8214,55.8283,55.7244,55.7452,215060.0
2017-07-06 09:55:00,80.51,80.56,80.42,80.46,102029.0,55.7521,55.7868,55.6898,55.7175,102029.0
2017-07-06 10:00:00,80.44,80.61,80.44,80.53,117999.0,55.7037,55.8214,55.7037,55.766,117999.0
2017-07-06 10:05:00,80.53,80.55,80.37,80.47,185394.0,55.766,55.7798,55.6552,55.7244,185394.0
2017-07-06 10:10:00,80.47,80.5,80.41,80.43,86104.0,55.7244,55.7452,55.6829,55.6967,86104.0
2017-07-06 10:15:00,80.44,80.56,80.42,80.52,104552.0,55.7037,55.7868,55.6898,55.7591,104552.0
2017-07-06 10:20:00,80.53,80.54,80.48,80.53,73761.0,55.766,55.7729,55.7314,55.766,73761.0
2017-07-06 10:25:00,80.52,80.53,80.48,80.51,89466.0,55.7591,55.766,55.7314,55.7521,89466.0
2017-07-06 10:30:00,80.5,80.51,80.43,80.48,61930.0,55.7452,55.7521,55.6967,55.7314,61930.0
2017-07-06 10:35:00,80.48,80.49,80.43,80.45,89112.0,55.7314,55.7383,55.6967,55.7106,89112.0
2017-07-06 10:40:00,80.44,80.46,80.39,80.4,107639.0,55.7037,55.7175,55.669,55.676,107639.0
2017-07-06 10:45:00,80.41,80.41,80.27,80.31,143045.0,55.6829,55.6829,55.5859,55.6136,143045.0
2017-07-06 10:50:00,80.31,80.34,80.22,80.23,124990.0,55.6136,55.6344,55.5513,55.5582,124990.0
2017-07-06 10:55:00,80.24,80.25,80.11,80.13,167667.0,55.5652,55.5721,55.4751,55.489,167667.0
2017-07-06 11:00:00,80.13,80.74,80.13,80.73,371666.0,55.489,55.9114,55.489,55.9045,371666.0
2017-07-06 11:05:00,80.74,80.79,80.65,80.67,181321.0,55.9114,55.946,55.8491,55.8629,181321.0
2017-07-06 11:10:00,80.67,80.68,80.46,80.46,78811.0,55.8629,55.8699,55.7175,55.7175,78811.0
2017-07-06 11:15:00,80.46,80.53,80.42,80.46,92995.0,55.7175,55.766,55.6898,55.7175,92995.0
2017-07-06 11:20:00,80.47,80.48,80.41,80.43,83171.0,55.7244,55.7314,55.6829,55.6967,83171.0
2017-07-06 11:25:00,80.43,80.62,80.42,80.61,92316.0,55.6967,55.8283,55.6898,55.8214,92316.0
2017-07-06 11:30:00,80.62,80.65,80.52,80.54,98933.0,55.8283,55.8491,55.7591,55.7729,98933.0
2017-07-06 11:35:00,80.53,80.58,80.44,80.51,93110.0,55.766,55.8006,55.7037,55.7521,93110.0
2017-07-06 11:40:00,80.51,80.52,80.43,80.5,49238.0,55.7521,55.7591,55.6967,55.7452,49238.0
2017-07-06 11:45:00,80.5,80.53,80.39,80.39,89439.0,55.7452,55.766,55.669,55.669,89439.0
2017-07-06 11:50:00,80.39,80.44,80.33,80.43,64205.0,55.669,55.7037,55.6275,55.6967,64205.0
2017-07-06 11:55:00,80.43,80.44,80.38,80.42,71169.0,55.6967,55.7037,55.6621,55.6898,71169.0
2017-07-06 12:00:00,80.42,80.48,80.4,80.45,92425.0,55.6898,55.7314,55.676,55.7106,92425.0
2017-07-06 12:05:00,80.45,80.49,80.38,80.39,34270.0,55.7106,55.7383,55.6621,55.669,34270.0
2017-07-06 12:10:00,80.38,80.39,80.33,80.36,46955.0,55.6621,55.669,55.6275,55.6483,46955.0
2017-07-06 12:15:00,80.36,80.45,80.35,80.44,36896.0,55.6483,55.7106,55.6413,55.7037,36896.0
2017-07-06 12:20:00,80.44,80.52,80.44,80.48,49830.0,55.7037,55.7591,55.7037,55.7314,49830.0
2017-07-06 12:25:00,80.49,80.51,80.45,80.47,54100.0,55.7383,55.7521,55.7106,55.7244,54100.0
2017-07-06 12:30:00,80.47,80.52,80.45,80.46,52284.0,55.7244,55.7591,55.7106,55.7175,52284.0
2017-07-06 12:35:00,80.47,80.55,80.47,80.54,106888.0,55.7244,55.7798,55.7244,55.7729,106888.0
2017-07-06 12:40:00,80.55,80.55,80.51,80.54,43514.0,55.7798,55.7798,55.7521,55.7729,43514.0
2017-07-06 12:45:00,80.53,80.54,80.45,80.51,43367.0,55.766,55.7729,55.7106,55.7521,43367.0
2017-07-06 12:50:00,80.51,80.54,80.48,80.52,20019.0,55.7521,55.7729,55.7314,55.7591,20019.0
2017-07-06 12:55:00,80.52,80.53,80.48,80.5,32403.0,55.7591,55.766,55.7314,55.7452,32403.0
2017-07-06 13:00:00,80.51,80.54,80.48,80.48,31773.0,55.7521,55.7729,55.7314,55.7314,31773.0
2017-07-06 13:05:00,80.49,80.53,80.43,80.48,81566.0,55.7383,55.766,55.6967,55.7314,81566.0
2017-07-06 13:10:00,80.49,80.53,80.46,80.51,36463.0,55.7383,55.766,55.7175,55.7521,36463.0
2017-07-06 13:15:00,80.51,80.61,80.5,80.58,55990.0,55.7521,55.8214,55.7452,55.8006,55990.0
2017-07-06 13:20:00,80.58,80.58,80.51,80.52,19258.0,55.8006,55.8006,55.7521,55.7591,19258.0
2017-07-06 13:25:00,80.53,80.54,80.47,80.5,32825.0,55.766,55.7729,55.7244,55.7452,32825.0
2017-07-06 13:30:00,80.5,80.5,80.43,80.46,120470.0,55.7452,55.7452,55.6967,55.7175,120470.0
2017-07-06 13:35:00,80.46,80.47,80.36,80.36,53402.0,55.7175,55.7244,55.6483,55.6483,53402.0
2017-07-06 13:40:00,80.37,80.37,80.25,80.28,68917.0,55.6552,55.6552,55.5721,55.5929,68917.0
2017-07-06 13:45:00,80.28,80.37,80.26,80.29,51374.0,55.5929,55.6552,55.579,55.5998,51374.0
2017-07-06 13:50:00,80.29,80.33,80.25,80.3,53213.0,55.5998,55.6275,55.5721,55.6067,53213.0
2017-07-06 13:55:00,80.31,80.31,80.25,80.27,42356.0,55.6136,55.6136,55.5721,55.5859,42356.0
2017-07-06 14:00:00,80.27,80.28,80.21,80.25,76569.0,55.5859,55.5929,55.5444,55.5721,76569.0
2017-07-06 14:05:00,80.26,80.26,80.15,80.18,79184.0,55.579,55.579,55.5028,55.5236,79184.0
2017-07-06 14:10:00,80.18,80.21,80.15,80.19,67427.0,55.5236,55.5444,55.5028,55.5305,67427.0
2017-07-06 14:15:00,80.19,80.24,80.14,80.2,69384.0,55.5305,55.5652,55.4959,55.5375,69384.0
2017-07-06 14:20:00,80.2,80.25,80.19,80.19,34775.0,55.5375,55.5721,55.5305,55.5305,34775.0
2017-07-06 14:25:00,80.19,80.24,80.18,80.23,40710.0,55.5305,55.5652,55.5236,55.5582,40710.0
2017-07-06 14:30:00,80.23,80.28,80.22,80.27,49247.0,55.5582,55.5929,55.5513,55.5859,49247.0
2017-07-06 14:35:00,80.27,80.28,80.21,80.25,50878.0,55.5859,55.5929,55.5444,55.5721,50878.0
2017-07-06 14:40:00,80.25,80.36,80.24,80.32,111984.0,55.5721,55.6483,55.5652,55.6206,111984.0
2017-07-06 14:45:00,80.32,80.36,80.21,80.25,125351.0,55.6206,55.6483,55.5444,55.5721,125351.0
2017-07-06 14:50:00,80.25,80.3,80.25,80.28,37789.0,55.5721,55.6067,55.5721,55.5929,37789.0
2017-07-06 14:55:00,80.29,80.32,80.25,80.25,33880.0,55.5998,55.6206,55.5721,55.5721,33880.0
2017-07-06 15:00:00,80.26,80.29,80.22,80.23,48904.0,55.579,55.5998,55.5513,55.5582,48904.0
2017-07-06 15:05:00,80.23,80.25,80.17,80.21,142875.0,55.5582,55.5721,55.5167,55.5444,142875.0
2017-07-06 15:10:00,80.21,80.25,80.16,80.19,70971.0,55.5444,55.5721,55.5098,55.5305,70971.0
2017-07-06 15:15:00,80.19,80.23,80.16,80.2,53695.0,55.5305,55.5582,55.5098,55.5375,53695.0
2017-07-06 15:20:00,80.2,80.26,80.16,80.25,95531.0,55.5375,55.579,55.5098,55.5721,95531.0
2017-07-06 15:25:00,80.26,80.26,80.17,80.17,102616.0,55.579,55.579,55.5167,55.5167,102616.0
2017-07-06 15:30:00,80.17,80.19,80.12,80.18,93284.0,55.5167,55.5305,55.4821,55.5236,93284.0
2017-07-06 15:35:00,80.18,80.19,80.12,80.16,81722.0,55.5236,55.5305,55.4821,55.5098,81722.0
2017-07-06 15:40:00,80.15,80.17,80.11,80.16,125816.0,55.5028,55.5167,55.4751,55.5098,125816.0
2017-07-06 15:45:00,80.15,80.16,80.11,80.12,167140.0,55.5028,55.5098,55.4751,55.4821,167140.0
2017-07-06 15:50:00,80.12,80.18,80.09,80.16,235061.0,55.4821,55.5236,55.4613,55.5098,235061.0
2017-07-06 15:55:00,80.16,80.23,80.12,80.12,842673.0,55.5098,55.5582,55.4821,55.4821,842673.0
2017-07-07 09:30:00,80.25,80.4,80.17,80.31,333374.0,55.5721,55.676,55.5167,55.6136,333374.0
2017-07-07 09:35:00,80.31,80.6,80.24,80.57,291572.0,55.6136,55.8145,55.5652,55.7937,291572.0
2017-07-07 09:40:00,80.57,80.59,80.34,80.34,200894.0,55.7937,55.8075,55.6344,55.6344,200894.0
2017-07-07 09:45:00,80.34,80.34,80.05,80.05,220635.0,55.6344,55.6344,55.4336,55.4336,220635.0
2017-07-07 09:50:00,80.05,80.15,79.93,80.01,377488.0,55.4336,55.5028,55.3505,55.4059,377488.0
2017-07-07 09:55:00,80.0,80.09,79.99,80.01,122997.0,55.399,55.4613,55.392,55.4059,122997.0
2017-07-07 10:00:00,80.0,80.08,79.99,80.03,93807.0,55.399,55.4544,55.392,55.4197,93807.0
2017-07-07 10:05:00,80.04,80.06,79.96,79.98,148100.0,55.4267,55.4405,55.3713,55.3851,148100.0
2017-07-07 10:10:00,79.97,80.03,79.95,80.01,103475.0,55.3782,55.4197,55.3643,55.4059,103475.0
2017-07-07 10:15:00,80.02,80.02,79.93,79.94,200556.0,55.4128,55.4128,55.3505,55.3574,200556.0
2017-07-07 10:20:00,79.94,80.0,79.85,79.85,251506.0,55.3574,55.399,55.2951,55.2951,251506.0
2017-07-07 10:25:00,79.85,79.98,79.83,79.89,144674.0,55.2951,55.3851,55.2812,55.3228,144674.0
2017-07-07 10:30:00,79.88,79.94,79.86,79.87,110786.0,55.3159,55.3574,55.302,55.3089,110786.0
2017-07-07 10:35:00,79.87,79.89,79.81,79.87,73671.0,55.3089,55.3228,55.2674,55.3089,73671.0
2017-07-07 10:40:00,79.87,80.01,79.86,79.94,135028.0,55.3089,55.4059,55.302,55.3574,135028.0
2017-07-07 10:45:00,79.95,80.05,79.91,80.02,126984.0,55.3643,55.4336,55.3366,55.4128,126984.0
2017-07-07 10:50:00,80.02,80.02,79.94,79.96,97010.0,55.4128,55.4128,55.3574,55.3713,97010.0
2017-07-07 10:55:00,79.97,80.01,79.95,79.96,59192.0,55.3782,55.4059,55.3643,55.3713,59192.0
2017-07-07 11:00:00,79.96,80.06,79.96,80.04,153092.0,55.3713,55.4405,55.3713,55.4267,153092.0
2017-07-07 11:05:00,80.04,80.05,80.01,80.02,91398.0,55.4267,55.4336,55.4059,55.4128,91398.0
2017-07-07 11:10:00,80.01,80.05,79.96,79.97,131752.0,55.4059,55.4336,55.3713,55.3782,131752.0
2017-07-07 11:15:00,79.98,80.01,79.96,80.01,86205.0,55.3851,55.4059,55.3713,55.4059,86205.0
2017-07-07 11:20:00,80.0,80.02,79.95,79.98,67210.0,55.399,55.4128,55.3643,55.3851,67210.0
2017-07-07 11:25:00,79.98,80.02,79.97,80.0,162861.0,55.3851,55.4128,55.3782,55.399,162861.0
2017-07-07 11:30:00,80.01,80.05,79.99,80.0,164779.0,55.4059,55.4336,55.392,55.399,164779.0
2017-07-07 11:35:00,80.0,80.06,79.99,80.0,129215.0,55.399,55.4405,55.392,55.399,129215.0
2017-07-07 11:40:00,80.0,80.06,80.0,80.01,105696.0,55.399,55.4405,55.399,55.4059,105696.0
2017-07-07 11:45:00,80.0,80.04,79.99,80.01,66463.0,55.399,55.4267,55.392,55.4059,66463.0
2017-07-07 11:50:00,80.01,80.04,79.99,80.02,66333.0,55.4059,55.4267,55.392,55.4128,66333.0
2017-07-07 11:55:00,80.02,80.03,80.0,80.01,50988.0,55.4128,55.4197,55.399,55.4059,50988.0
2017-07-07 12:00:00,80.01,80.07,80.01,80.06,92285.0,55.4059,55.4474,55.4059,55.4405,92285.0
2017-07-07 12:05:00,80.06,80.08,80.02,80.03,75659.0,55.4405,55.4544,55.4128,55.4197,75659.0
2017-07-07 12:10:00,80.03,80.06,80.01,80.06,55757.0,55.4197,55.4405,55.4059,55.4405,55757.0
2017-07-07 12:15:00,80.05,80.13,80.05,80.12,83215.0,55.4336,55.489,55.4336,55.4821,83215.0
2017-07-07 12:20:00,80.12,80.13,80.08,80.1,55078.0,55.4821,55.489,55.4544,55.4682,55078.0
2017-07-07 12:25:00,80.09,80.11,80.04,80.05,48126.0,55.4613,55.4751,55.4267,55.4336,48126.0
2017-07-07 12:30:00,80.05,80.09,80.04,80.09,48827.0,55.4336,55.4613,55.4267,55.4613,48827.0
2017-07-07 12:35:00,80.09,80.1,80.04,80.05,40485.0,55.4613,55.4682,55.4267,55.4336,40485.0
2017-07-07 12:40:00,80.04,80.06,80.02,80.03,29094.0,55.4267,55.4405,55.4128,55.4197,29094.0
2017-07-07 12:45:00,80.03,80.05,80.0,80.02,63603.0,55.4197,55.4336,55.399,55.4128,63603.0
2017-07-07 12:50:00,80.01,80.06,80.01,80.05,46738.0,55.4059,55.4405,55.4059,55.4336,46738.0
2017-07-07 12:55:00,80.05,80.06,80.01,80.02,32462.0,55.4336,55.4405,55.4059,55.4128,32462.0
2017-07-07 13:00:00,80.02,80.03,79.91,80.01,276779.0,55.4128,55.4197,55.3366,55.4059,276779.0
2017-07-07 13:05:00,80.0,80.02,79.99,79.99,65030.0,55.399,55.4128,55.392,55.392,65030.0
2017-07-07 13:10:00,80.0,80.04,79.98,80.03,50985.0,55.399,55.4267,55.3851,55.4197,50985.0
2017-07-07 13:15:00,80.03,80.06,80.02,80.03,36064.0,55.4197,55.4405,55.4128,55.4197,36064.0
2017-07-07 13:20:00,80.03,80.03,79.99,80.01,34184.0,55.4197,55.4197,55.392,55.4059,34184.0
2017-07-07 13:25:00,80.02,80.02,79.99,79.99,54548.0,55.4128,55.4128,55.392,55.392,54548.0
2017-07-07 13:30:00,80.0,80.03,79.99,80.01,45267.0,55.399,55.4197,55.392,55.4059,45267.0
2017-07-07 13:35:00,80.01,80.01,79.99,80.0,39235.0,55.4059,55.4059,55.392,55.399,39235.0
2017-07-07 13:40:00,80.0,80.03,80.0,80.0,51792.0,55.399,55.4197,55.399,55.399,51792.0
2017-07-07 13:45:00,80.01,80.01,79.98,79.99,57872.0,55.4059,55.4059,55.3851,55.392,57872.0
2017-07-07 13:50:00,79.99,80.01,79.98,80.0,72490.0,55.392,55.4059,55.3851,55.399,72490.0
2017-07-07 13:55:00,79.99,80.05,79.99,80.03,46489.0,55.392,55.4336,55.392,55.4197,46489.0
2017-07-07 14:00:00,80.04,80.05,80.0,80.0,59999.0,55.4267,55.4336,55.399,55.399,59999.0
2017-07-07 14:05:00,80.0,80.02,80.0,80.01,68103.0,55.399,55.4128,55.399,55.4059,68103.0
2017-07-07 14:10:00,80.01,80.14,80.01,80.12,127454.0,55.4059,55.4959,55.4059,55.4821,127454.0
2017-07-07 14:15:00,80.12,80.15,80.06,80.07,59055.0,55.4821,55.5028,55.4405,55.4474,59055.0
2017-07-07 14:20:00,80.08,80.11,80.06,80.07,64403.0,55.4544,55.4751,55.4405,55.4474,64403.0
2017-07-07 14:25:00,80.07,80.08,80.04,80.06,59902.0,55.4474,55.4544,55.4267,55.4405,59902.0
2017-07-07 14:30:00,80.06,80.08,80.01,80.03,30970.0,55.4405,55.4544,55.4059,55.4197,30970.0
2017-07-07 14:35:00,80.02,80.03,79.99,80.03,42703.0,55.4128,55.4197,55.392,55.4197,42703.0
2017-07-07 14:40:00,80.03,80.07,79.99,80.04,50916.0,55.4197,55.4474,55.392,55.4267,50916.0
2017-07-07 14:45:00,80.05,80.06,80.0,80.04,44565.0,55.4336,55.4405,55.399,55.4267,44565.0
2017-07-07 14:50:00,80.04,80.05,80.01,80.02,29984.0,55.4267,55.4336,55.4059,55.4128,29984.0
2017-07-07 14:55:00,80.01,80.05,80.0,80.02,45266.0,55.4059,55.4336,55.399,55.4128,45266.0
2017-07-07 15:00:00,80.03,80.08,80.02,80.07,31565.0,55.4197,55.4544,55.4128,55.4474,31565.0
2017-07-07 15:05:00,80.06,80.1,80.04,80.04,47554.0,55.4405,55.4682,55.4267,55.4267,47554.0
2017-07-07 15:10:00,80.04,80.12,80.04,80.11,74052.0,55.4267,55.4821,55.4267,55.4751,74052.0
2017-07-07 15:15:00,80.11,80.14,80.1,80.14,68011.0,55.4751,55.4959,55.4682,55.4959,68011.0
2017-07-07 15:20:00,80.14,80.19,80.13,80.15,46675.0,55.4959,55.5305,55.489,55.5028,46675.0
2017-07-07 15:25:00,80.14,80.17,80.13,80.14,48509.0,55.4959,55.5167,55.489,55.4959,48509.0
2017-07-07 15:30:00,80.14,80.2,80.13,80.19,68135.0,55.4959,55.5375,55.489,55.5305,68135.0
2017-07-07 15:35:00,80.18,80.26,80.18,80.26,116089.0,55.5236,55.579,55.5236,55.579,116089.0
2017-07-07 15:40:00,80.27,80.28,80.19,80.28,115069.0,55.5859,55.5929,55.5305,55.5929,115069.0
2017-07-07 15:45:00,80.27,80.31,80.22,80.24,149681.0,55.5859,55.6136,55.5513,55.5652,149681.0
2017-07-07 15:50:00,80.23,80.23,80.17,80.19,148992.0,55.5582,55.5582,55.5167,55.5305,148992.0
2017-07-07 15:55:00,80.19,80.23,80.14,80.21,426190.0,55.5305,55.5582,55.4959,55.5444,426190.0
2017-07-10 09:30:00,80.0,80.09,79.96,80.02,294045.0,55.399,55.4613,55.3713,55.4128,294045.0
2017-07-10 09:35:00,80.03,80.08,79.99,80.05,106219.0,55.4197,55.4544,55.392,55.4336,106219.0
2017-07-10 09:40:00,80.06,80.17,80.03,80.1,94007.0,55.4405,55.5167,55.4197,55.4682,94007.0
2017-07-10 09:45:00,80.09,80.19,80.08,80.18,84014.0,55.4613,55.5305,55.4544,55.5236,84014.0
2017-07-10 09:50:00,80.17,80.29,80.14,80.16,147801.0,55.5167,55.5998,55.4959,55.5098,147801.0
2017-07-10 09:55:00,80.17,80.25,80.17,80.22,68613.0,55.5167,55.5721,55.5167,55.5513,68613.0
2017-07-10 10:00:00,80.21,80.3,80.18,80.27,111584.0,55.5444,55.6067,55.5236,55.5859,111584.0
2017-07-10 10:05:00,80.27,80.28,80.18,80.21,75551.0,55.5859,55.5929,55.5236,55.5444,75551.0
2017-07-10 10:10:00,80.21,80.24,80.11,80.12,56489.0,55.5444,55.5652,55.4751,55.4821,56489.0
2017-07-10 10:15:00,80.12,80.15,80.07,80.1,71057.0,55.4821,55.5028,55.4474,55.4682,71057.0
2017-07-10 10:20:00,80.1,80.11,80.08,80.09,82613.0,55.4682,55.4751,55.4544,55.4613,82613.0
2017-07-10 10:25:00,80.09,80.1,80.01,80.02,89393.0,55.4613,55.4682,55.4059,55.4128,89393.0
2017-07-10 10:30:00,80.02,80.09,80.01,80.01,54401.0,55.4128,55.4613,55.4059,55.4059,54401.0
2017-07-10 10:35:00,80.01,80.09,80.0,80.08,68051.0,55.4059,55.4613,55.399,55.4544,68051.0
2017-07-10 10:40:00,80.08,80.14,80.06,80.14,49142.0,55.4544,55.4959,55.4405,55.4959,49142.0
2017-07-10 10:45:00,80.15,80.22,80.14,80.19,45549.0,55.5028,55.5513,55.4959,55.5305,45549.0
2017-07-10 10:50:00,80.2,80.32,80.17,80.27,85934.0,55.5375,55.6206,55.5167,55.5859,85934.0
2017-07-10 10:55:00,80.27,80.3,80.23,80.26,52623.0,55.5859,55.6067,55.5582,55.579,52623.0
2017-07-10 11:00:00,80.26,80.37,80.24,80.32,77355.0,55.579,55.6552,55.5652,55.6206,77355.0
2017-07-10 11:05:00,80.32,80.41,80.3,80.33,62439.0,55.6206,55.6829,55.6067,55.6275,62439.0
2017-07-10 11:10:00,80.34,80.34,80.27,80.31,65177.0,55.6344,55.6344,55.5859,55.6136,65177.0
2017-07-10 11:15:00,80.31,80.36,80.27,80.36,70331.0,55.6136,55.6483,55.5859,55.6483,70331.0
2017-07-10 11:20:00,80.36,80.4,80.28,80.33,89573.0,55.6483,55.676,55.5929,55.6275,89573.0
2017-07-10 11:25:00,80.32,80.39,80.3,80.31,71800.0,55.6206,55.669,55.6067,55.6136,71800.0
2017-07-10 11:30:00,80.32,80.34,80.22,80.23,43612.0,55.6206,55.6344,55.5513,55.5582,43612.0
2017-07-10 11:35:00,80.24,80.25,80.18,80.19,50659.0,55.5652,55.5721,55.5236,55.5305,50659.0
2017-07-10 11:40:00,80.2,80.21,80.14,80.15,62897.0,55.5375,55.5444,55.4959,55.5028,62897.0
2017-07-10 11:45:00,80.15,80.23,80.13,80.22,52016.0,55.5028,55.5582,55.489,55.5513,52016.0
2017-07-10 11:50:00,80.22,80.24,80.18,80.21,40332.0,55.5513,55.5652,55.5236,55.5444,40332.0
2017-07-10 11:55:00,80.22,80.3,80.22,80.25,64723.0,55.5513,55.6067,55.5513,55.5721,64723.0
2017-07-10 12:00:00,80.26,80.33,80.25,80.31,52565.0,55.579,55.6275,55.5721,55.6136,52565.0
2017-07-10 12:05:00,80.31,80.32,80.25,80.3,33092.0,55.6136,55.6206,55.5721,55.6067,33092.0
2017-07-10 12:10:00,80.3,80.33,80.26,80.26,25621.0,55.6067,55.6275,55.579,55.579,25621.0
2017-07-10 12:15:00,80.26,80.28,80.22,80.26,44580.0,55.579,55.5929,55.5513,55.579,44580.0
2017-07-10 12:20:00,80.25,80.3,80.25,80.3,29336.0,55.5721,55.6067,55.5721,55.6067,29336.0
2017-07-10 12:25:00,80.3,80.33,80.29,80.3,43012.0,55.6067,55.6275,55.5998,55.6067,43012.0
2017-07-10 12:30:00,80.3,80.32,80.25,80.25,27412.0,55.6067,55.6206,55.5721,55.5721,27412.0
2017-07-10 12:35:00,80.26,80.27,80.23,80.24,27727.0,55.579,55.5859,55.5582,55.5652,27727.0
2017-07-10 12:40:00,80.25,80.31,80.24,80.31,24566.0,55.5721,55.6136,55.5652,55.6136,24566.0
2017-07-10 12:45:00,80.31,80.34,80.28,80.33,28258.0,55.6136,55.6344,55.5929,55.6275,28258.0
2017-07-10 12:50:00,80.33,80.35,80.31,80.31,26390.0,55.6275,55.6413,55.6136,55.6136,26390.0
2017-07-10 12:55:00,80.31,80.33,80.29,80.32,25280.0,55.6136,55.6275,55.5998,55.6206,25280.0
2017-07-10 13:00:00,80.32,80.36,80.31,80.34,33677.0,55.6206,55.6483,55.6136,55.6344,33677.0
2017-07-10 13:05:00,80.34,80.35,80.27,80.31,42243.0,55.6344,55.6413,55.5859,55.6136,42243.0
2017-07-10 13:10:00,80.31,80.32,80.27,80.28,37193.0,55.6136,55.6206,55.5859,55.5929,37193.0
2017-07-10 13:15:00,80.28,80.35,80.27,80.31,34282.0,55.5929,55.6413,55.5859,55.6136,34282.0
2017-07-10 13:20:00,80.31,80.34,80.3,80.31,38572.0,55.6136,55.6344,55.6067,55.6136,38572.0
2017-07-10 13:25:00,80.3,80.31,80.24,80.25,53671.0,55.6067,55.6136,55.5652,55.5721,53671.0
2017-07-10 13:30:00,80.24,80.26,80.22,80.23,51665.0,55.5652,55.579,55.5513,55.5582,51665.0
2017-07-10 13:35:00,80.23,80.24,80.2,80.22,29845.0,55.5582,55.5652,55.5375,55.5513,29845.0
2017-07-10 13:40:00,80.22,80.27,80.22,80.22,35285.0,55.5513,55.5859,55.5513,55.5513,35285.0
2017-07-10 13:45:00,80.22,80.22,80.16,80.17,39896.0,55.5513,55.5513,55.5098,55.5167,39896.0
2017-07-10 13:50:00,80.17,80.2,80.11,80.13,46159.0,55.5167,55.5375,55.4751,55.489,46159.0
2017-07-10 13:55:00,80.12,80.17,80.11,80.13,39355.0,55.4821,55.5167,55.4751,55.489,39355.0
2017-07-10 14:00:00,80.13,80.14,80.11,80.14,40954.0,55.489,55.4959,55.4751,55.4959,40954.0
2017-07-10 14:05:00,80.15,80.21,80.15,80.17,51534.0,55.5028,55.5444,55.5028,55.5167,51534.0
2017-07-10 14:10:00,80.17,80.2,80.14,80.14,58751.0,55.5167,55.5375,55.4959,55.4959,58751.0
2017-07-10 14:15:00,80.15,80.18,80.14,80.14,33909.0,55.5028,55.5236,55.4959,55.4959,33909.0
2017-07-10 14:20:00,80.15,80.2,80.14,80.19,51318.0,55.5028,55.5375,55.4959,55.5305,51318.0
2017-07-10 14:25:00,80.19,80.19,80.14,80.15,24014.0,55.5305,55.5305,55.4959,55.5028,24014.0
2017-07-10 14:30:00,80.14,80.16,80.13,80.14,41618.0,55.4959,55.5098,55.489,55.4959,41618.0
2017-07-10 14:35:00,80.14,80.18,80.14,80.18,44207.0,55.4959,55.5236,55.4959,55.5236,44207.0
2017-07-10 14:40:00,80.17,80.23,80.17,80.2,50092.0,55.5167,55.5582,55.5167,55.5375,50092.0
2017-07-10 14:45:00,80.2,80.21,80.17,80.17,38265.0,55.5375,55.5444,55.5167,55.5167,38265.0
2017-07-10 14:50:00,80.18,80.23,80.17,80.21,36871.0,55.5236,55.5582,55.5167,55.5444,36871.0
2017-07-10 14:55:00,80.2,80.22,80.16,80.17,42336.0,55.5375,55.5513,55.5098,55.5167,42336.0
2017-07-10 15:00:00,80.17,80.18,80.13,80.17,69942.0,55.5167,55.5236,55.489,55.5167,69942.0
2017-07-10 15:05:00,80.17,80.19,80.14,80.16,30696.0,55.5167,55.5305,55.4959,55.5098,30696.0
2017-07-10 15:10:00,80.15,80.16,80.14,80.16,52378.0,55.5028,55.5098,55.4959,55.5098,52378.0
2017-07-10 15:15:00,80.16,80.21,80.12,80.2,70095.0,55.5098,55.5444,55.4821,55.5375,70095.0
2017-07-10 15:20:00,80.2,80.23,80.17,80.18,51877.0,55.5375,55.5582,55.5167,55.5236,51877.0
2017-07-10 15:25:00,80.18,80.23,80.18,80.2,44563.0,55.5236,55.5582,55.5236,55.5375,44563.0
2017-07-10 15:30:00,80.2,80.2,80.15,80.2,87579.0,55.5375,55.5375,55.5028,55.5375,87579.0
2017-07-10 15:35:00,80.21,80.21,80.14,80.14,77748.0,55.5444,55.5444,55.4959,55.4959,77748.0
2017-07-10 15:40:00,80.14,80.19,80.13,80.17,84985.0,55.4959,55.5305,55.489,55.5167,84985.0
2017-07-10 15:45:00,80.17,80.22,80.17,80.21,90345.0,55.5167,55.5513,55.5167,55.5444,90345.0
2017-07-10 15:50:00,80.2,80.23,80.15,80.16,136247.0,55.5375,55.5582,55.5028,55.5098,136247.0
2017-07-10 15:55:00,80.17,80.22,80.13,80.2,326657.0,55.5167,55.5513,55.489,55.5375,326657.0
2017-07-11 09:30:00,80.33,80.38,80.15,80.24,285892.0,55.6275,55.6621,55.5028,55.5652,285892.0
2017-07-11 09:35:00,80.24,80.27,80.12,80.13,136107.0,55.5652,55.5859,55.4821,55.489,136107.0
2017-07-11 09:40:00,80.12,80.14,80.03,80.12,241263.0,55.4821,55.4959,55.4197,55.4821,241263.0
2017-07-11 09:45:00,80.12,80.2,80.07,80.14,263400.0,55.4821,55.5375,55.4474,55.4959,263400.0
2017-07-11 09:50:00,80.14,80.19,80.11,80.12,206058.0,55.4959,55.5305,55.4751,55.4821,206058.0
2017-07-11 09:55:00,80.12,80.24,80.12,80.23,343190.0,55.4821,55.5652,55.4821,55.5582,343190.0
2017-07-11 10:00:00,80.22,80.26,80.11,80.17,151922.0,55.5513,55.579,55.4751,55.5167,151922.0
2017-07-11 10:05:00,80.17,80.2,80.12,80.12,88307.0,55.5167,55.5375,55.4821,55.4821,88307.0
2017-07-11 10:10:00,80.12,80.25,80.1,80.23,85639.0,55.4821,55.5721,55.4682,55.5582,85639.0
2017-07-11 10:15:00,80.24,80.33,80.23,80.29,142896.0,55.5652,55.6275,55.5582,55.5998,142896.0
2017-07-11 10:20:00,80.28,80.44,80.26,80.4,127276.0,55.5929,55.7037,55.579,55.676,127276.0
2017-07-11 10:25:00,80.39,80.49,80.38,80.41,83648.0,55.669,55.7383,55.6621,55.6829,83648.0
2017-07-11 10:30:00,80.42,80.56,80.41,80.56,111236.0,55.6898,55.7868,55.6829,55.7868,111236.0
2017-07-11 10:35:00,80.55,80.58,80.5,80.55,110285.0,55.7798,55.8006,55.7452,55.7798,110285.0
2017-07-11 10:40:00,80.55,80.64,80.54,80.58,136235.0,55.7798,55.8422,55.7729,55.8006,136235.0
2017-07-11 10:45:00,80.58,80.61,80.46,80.51,168989.0,55.8006,55.8214,55.7175,55.7521,168989.0
2017-07-11 10:50:00,80.5,80.59,80.46,80.58,86289.0,55.7452,55.8075,55.7175,55.8006,86289.0
2017-07-11 10:55:00,80.59,80.69,80.58,80.64,95716.0,55.8075,55.8768,55.8006,55.8422,95716.0
2017-07-11 11:00:00,80.64,80.65,80.54,80.55,78994.0,55.8422,55.8491,55.7729,55.7798,78994.0
2017-07-11 11:05:00,80.55,80.57,80.48,80.48,79540.0,55.7798,55.7937,55.7314,55.7314,79540.0
2017-07-11 11:10:00,80.48,80.54,80.45,80.46,84926.0,55.7314,55.7729,55.7106,55.7175,84926.0
2017-07-11 11:15:00,80.45,80.52,80.43,80.47,131507.0,55.7106,55.7591,55.6967,55.7244,131507.0
2017-07-11 11:20:00,80.46,80.46,80.26,80.3,154570.0,55.7175,55.7175,55.579,55.6067,154570.0
2017-07-11 11:25:00,80.3,80.37,80.13,80.2,177454.0,55.6067,55.6552,55.489,55.5375,177454.0
2017-07-11 11:30:00,80.2,80.26,80.15,80.24,101642.0,55.5375,55.579,55.5028,55.5652,101642.0
2017-07-11 11:35:00,80.23,80.26,80.11,80.21,90590.0,55.5582,55.579,55.4751,55.5444,90590.0
2017-07-11 11:40:00,80.21,80.32,80.18,80.31,74992.0,55.5444,55.6206,55.5236,55.6136,74992.0
2017-07-11 11:45:00,80.31,80.4,80.3,80.36,78397.0,55.6136,55.676,55.6067,55.6483,78397.0
2017-07-11 11:50:00,80.37,80.52,80.36,80.48,97246.0,55.6552,55.7591,55.6483,55.7314,97246.0
2017-07-11 11:55:00,80.48,80.59,80.46,80.58,73378.0,55.7314,55.8075,55.7175,55.8006,73378.0
2017-07-11 12:00:00,80.59,80.68,80.59,80.66,98291.0,55.8075,55.8699,55.8075,55.856,98291.0
2017-07-11 12:05:00,80.67,80.69,80.6,80.61,138817.0,55.8629,55.8768,55.8145,55.8214,138817.0
2017-07-11 12:10:00,80.62,80.66,80.62,80.65,47172.0,55.8283,55.856,55.8283,55.8491,47172.0
2017-07-11 12:15:00,80.66,80.67,80.52,80.52,76697.0,55.856,55.8629,55.7591,55.7591,76697.0
2017-07-11 12:20:00,80.52,80.55,80.44,80.45,43745.0,55.7591,55.7798,55.7037,55.7106,43745.0
2017-07-11 12:25:00,80.45,80.55,80.44,80.54,82330.0,55.7106,55.7798,55.7037,55.7729,82330.0
2017-07-11 12:30:00,80.53,80.58,80.49,80.55,147519.0,55.766,55.8006,55.7383,55.7798,147519.0
2017-07-11 12:35:00,80.55,80.58,80.52,80.54,39677.0,55.7798,55.8006,55.7591,55.7729,39677.0
2017-07-11 12:40:00,80.55,80.56,80.49,80.55,43521.0,55.7798,55.7868,55.7383,55.7798,43521.0
2017-07-11 12:45:00,80.56,80.62,80.56,80.61,54476.0,55.7868,55.8283,55.7868,55.8214,54476.0
2017-07-11 12:50:00,80.61,80.61,80.57,80.58,44521.0,55.8214,55.8214,55.7937,55.8006,44521.0
2017-07-11 12:55:00,80.58,80.6,80.44,80.49,58807.0,55.8006,55.8145,55.7037,55.7383,58807.0
2017-07-11 13:00:00,80.5,80.55,80.49,80.5,47342.0,55.7452,55.7798,55.7383,55.7452,47342.0
2017-07-11 13:05:00,80.5,80.6,80.5,80.58,44463.0,55.7452,55.8145,55.7452,55.8006,44463.0
2017-07-11 13:10:00,80.58,80.6,80.52,80.54,28974.0,55.8006,55.8145,55.7591,55.7729,28974.0
2017-07-11 13:15:00,80.55,80.6,80.53,80.56,26851.0,55.7798,55.8145,55.766,55.7868,26851.0
2017-07-11 13:20:00,80.56,80.57,80.51,80.55,40365.0,55.7868,55.7937,55.7521,55.7798,40365.0
2017-07-11 13:25:00,80.55,80.57,80.53,80.54,41375.0,55.7798,55.7937,55.766,55.7729,41375.0
2017-07-11 13:30:00,80.55,80.6,80.51,80.51,54086.0,55.7798,55.8145,55.7521,55.7521,54086.0
2017-07-11 13:35:00,80.51,80.63,80.51,80.63,33523.0,55.7521,55.8352,55.7521,55.8352,33523.0
2017-07-11 13:40:00,80.62,80.72,80.61,80.72,65575.0,55.8283,55.8976,55.8214,55.8976,65575.0
2017-07-11 13:45:00,80.72,80.75,80.7,80.72,65816.0,55.8976,55.9183,55.8837,55.8976,65816.0
2017-07-11 13:50:00,80.72,80.75,80.72,80.75,48951.0,55.8976,55.9183,55.8976,55.9183,48951.0
2017-07-11 13:55:00,80.74,80.75,80.66,80.68,53458.0,55.9114,55.9183,55.856,55.8699,53458.0
2017-07-11 14:00:00,80.69,80.75,80.68,80.73,42298.0,55.8768,55.9183,55.8699,55.9045,42298.0
2017-07-11 14:05:00,80.72,80.72,80.68,80.71,42883.0,55.8976,55.8976,55.8699,55.8906,42883.0
2017-07-11 14:10:00,80.72,80.75,80.71,80.73,28309.0,55.8976,55.9183,55.8906,55.9045,28309.0
2017-07-11 14:15:00,80.73,80.75,80.68,80.68,29689.0,55.9045,55.9183,55.8699,55.8699,29689.0
2017-07-11 14:20:00,80.68,80.72,80.65,80.7,50326.0,55.8699,55.8976,55.8491,55.8837,50326.0
2017-07-11 14:25:00,80.7,80.74,80.69,80.72,33497.0,55.8837,55.9114,55.8768,55.8976,33497.0
2017-07-11 14:30:00,80.72,80.74,80.68,80.7,31617.0,55.8976,55.9114,55.8699,55.8837,31617.0
2017-07-11 14:35:00,80.71,80.73,80.67,80.73,39190.0,55.8906,55.9045,55.8629,55.9045,39190.0
2017-07-11 14:40:00,80.73,80.73,80.7,80.71,31567.0,55.9045,55.9045,55.8837,55.8906,31567.0
2017-07-11 14:45:00,80.71,80.72,80.69,80.71,25228.0,55.8906,55.8976,55.8768,55.8906,25228.0
2017-07-11 14:50:00,80.7,80.71,80.68,80.7,28581.0,55.8837,55.8906,55.8699,55.8837,28581.0
2017-07-11 14:55:00,80.7,80.75,80.69,80.74,49435.0,55.8837,55.9183,55.8768,55.9114,49435.0
2017-07-11 15:00:00,80.74,80.75,80.69,80.69,47545.0,55.9114,55.9183,55.8768,55.8768,47545.0
2017-07-11 15:05:00,80.69,80.74,80.69,80.72,57717.0,55.8768,55.9114,55.8768,55.8976,57717.0
2017-07-11 15:10:00,80.73,80.76,80.7,80.72,90522.0,55.9045,55.9253,55.8837,55.8976,90522.0
2017-07-11 15:15:00,80.72,80.74,80.66,80.67,63692.0,55.8976,55.9114,55.856,55.8629,63692.0
2017-07-11 15:20:00,80.67,80.69,80.58,80.59,68546.0,55.8629,55.8768,55.8006,55.8075,68546.0
2017-07-11 15:25:00,80.58,80.62,80.58,80.59,61252.0,55.8006,55.8283,55.8006,55.8075,61252.0
2017-07-11 15:30:00,80.59,80.73,80.58,80.72,134846.0,55.8075,55.9045,55.8006,55.8976,134846.0
2017-07-11 15:35:00,80.72,80.75,80.7,80.72,85823.0,55.8976,55.9183,55.8837,55.8976,85823.0
2017-07-11 15:40:00,80.72,80.73,80.67,80.67,153256.0,55.8976,55.9045,55.8629,55.8629,153256.0
2017-07-11 15:45:00,80.66,80.68,80.62,80.68,131949.0,55.856,55.8699,55.8283,55.8699,131949.0
2017-07-11 15:50:00,80.69,80.7,80.61,80.65,113706.0,55.8768,55.8837,55.8214,55.8491,113706.0
2017-07-11 15:55:00,80.65,80.68,80.61,80.62,440773.0,55.8491,55.8699,55.8214,55.8283,440773.0
2017-07-12 09:30:00,81.19,81.28,81.01,81.13,246833.0,56.223,56.2854,56.0984,56.1815,246833.0
2017-07-12 09:35:00,81.14,81.17,81.07,81.11,124753.0,56.1884,56.2092,56.1399,56.1676,124753.0
2017-07-12 09:40:00,81.11,81.25,81.09,81.24,148548.0,56.1676,56.2646,56.1538,56.2577,148548.0
2017-07-12 09:45:00,81.24,81.3,81.17,81.29,157504.0,56.2577,56.2992,56.2092,56.2923,157504.0
2017-07-12 09:50:00,81.3,81.4,81.27,81.34,240306.0,56.2992,56.3685,56.2784,56.3269,240306.0
2017-07-12 09:55:00,81.35,81.48,81.31,81.48,214485.0,56.3338,56.4239,56.3061,56.4239,214485.0
2017-07-12 10:00:00,81.48,81.49,81.37,81.48,167729.0,56.4239,56.4308,56.3477,56.4239,167729.0
2017-07-12 10:05:00,81.48,81.51,81.45,81.47,218085.0,56.4239,56.4446,56.4031,56.4169,218085.0
2017-07-12 10:10:00,81.47,81.52,81.43,81.43,213715.0,56.4169,56.4516,56.3892,56.3892,213715.0
2017-07-12 10:15:00,81.44,81.5,81.32,81.36,153840.0,56.3962,56.4377,56.3131,56.3408,153840.0
2017-07-12 10:20:00,81.36,81.36,81.24,81.24,78925.0,56.3408,56.3408,56.2577,56.2577,78925.0
2017-07-12 10:25:00,81.24,81.25,81.13,81.2,57216.0,56.2577,56.2646,56.1815,56.23,57216.0
2017-07-12 10:30:00,81.21,81.5,81.07,81.31,234252.0,56.2369,56.4377,56.1399,56.3061,234252.0
2017-07-12 10:35:00,81.31,81.43,81.28,81.38,156203.0,56.3061,56.3892,56.2854,56.3546,156203.0
2017-07-12 10:40:00,81.38,81.38,81.13,81.22,121670.0,56.3546,56.3546,56.1815,56.2438,121670.0
2017-07-12 10:45:00,81.21,81.22,81.12,81.13,94802.0,56.2369,56.2438,56.1746,56.1815,94802.0
2017-07-12 10:50:00,81.12,81.12,80.99,81.05,122167.0,56.1746,56.1746,56.0845,56.1261,122167.0
2017-07-12 10:55:00,81.06,81.07,80.87,80.88,89349.0,56.133,56.1399,56.0014,56.0084,89349.0
2017-07-12 11:00:00,80.88,80.93,80.77,80.93,77432.0,56.0084,56.043,55.9322,56.043,77432.0
2017-07-12 11:05:00,80.92,80.96,80.75,80.8,83451.0,56.0361,56.0638,55.9183,55.953,83451.0
2017-07-12 11:10:00,80.8,81.01,80.8,81.01,104570.0,55.953,56.0984,55.953,56.0984,104570.0
2017-07-12 11:15:00,81.0,81.04,80.93,81.04,198429.0,56.0915,56.1192,56.043,56.1192,198429.0
2017-07-12 11:20:00,81.04,81.05,80.97,81.01,62271.0,56.1192,56.1261,56.0707,56.0984,62271.0
2017-07-12 11:25:00,81.02,81.09,81.0,81.09,62053.0,56.1053,56.1538,56.0915,56.1538,62053.0
2017-07-12 11:30:00,81.08,81.14,81.06,81.09,51261.0,56.1469,56.1884,56.133,56.1538,51261.0
2017-07-12 11:35:00,81.08,81.16,81.06,81.14,53305.0,56.1469,56.2023,56.133,56.1884,53305.0
2017-07-12 11:40:00,81.14,81.19,81.11,81.18,57254.0,56.1884,56.223,56.1676,56.2161,57254.0
2017-07-12 11:45:00,81.19,81.23,81.14,81.15,61898.0,56.223,56.2507,56.1884,56.1953,61898.0
2017-07-12 11:50:00,81.15,81.21,81.13,81.2,47459.0,56.1953,56.2369,56.1815,56.23,47459.0
2017-07-12 11:55:00,81.19,81.26,81.18,81.25,70146.0,56.223,56.2715,56.2161,56.2646,70146.0
2017-07-12 12:00:00,81.25,81.25,81.14,81.15,61334.0,56.2646,56.2646,56.1884,56.1953,61334.0
2017-07-12 12:05:00,81.14,81.25,81.13,81.24,73735.0,56.1884,56.2646,56.1815,56.2577,73735.0
2017-07-12 12:10:00,81.24,81.26,81.13,81.13,50150.0,56.2577,56.2715,56.1815,56.1815,50150.0
2017-07-12 12:15:00,81.14,81.24,81.11,81.22,41795.0,56.1884,56.2577,56.1676,56.2438,41795.0
2017-07-12 12:20:00,81.22,81.26,81.2,81.24,27621.0,56.2438,56.2715,56.23,56.2577,27621.0
2017-07-12 12:25:00,81.24,81.26,81.18,81.2,44819.0,56.2577,56.2715,56.2161,56.23,44819.0
2017-07-12 12:30:00,81.2,81.24,81.16,81.17,31768.0,56.23,56.2577,56.2023,56.2092,31768.0
2017-07-12 12:35:00,81.17,81.2,81.16,81.19,31992.0,56.2092,56.23,56.2023,56.223,31992.0
2017-07-12 12:40:00,81.2,81.21,81.16,81.16,18048.0,56.23,56.2369,56.2023,56.2023,18048.0
2017-07-12 12:45:00,81.17,81.23,81.17,81.2,32533.0,56.2092,56.2507,56.2092,56.23,32533.0
2017-07-12 12:50:00,81.2,81.22,81.18,81.2,23046.0,56.23,56.2438,56.2161,56.23,23046.0
2017-07-12 12:55:00,81.2,81.25,81.18,81.2,31317.0,56.23,56.2646,56.2161,56.23,31317.0
2017-07-12 13:00:00,81.2,81.3,81.2,81.25,43891.0,56.23,56.2992,56.23,56.2646,43891.0
2017-07-12 13:05:00,81.25,81.25,81.21,81.23,40443.0,56.2646,56.2646,56.2369,56.2507,40443.0
2017-07-12 13:10:00,81.24,81.25,81.13,81.18,50354.0,56.2577,56.2646,56.1815,56.2161,50354.0
2017-07-12 13:15:00,81.18,81.18,81.12,81.15,32182.0,56.2161,56.2161,56.1746,56.1953,32182.0
2017-07-12 13:20:00,81.14,81.17,81.11,81.12,46704.0,56.1884,56.2092,56.1676,56.1746,46704.0
2017-07-12 13:25:00,81.12,81.15,81.08,81.14,61019.0,56.1746,56.1953,56.1469,56.1884,61019.0
2017-07-12 13:30:00,81.14,81.21,81.12,81.21,45761.0,56.1884,56.2369,56.1746,56.2369,45761.0
2017-07-12 13:35:00,81.2,81.23,81.18,81.2,47083.0,56.23,56.2507,56.2161,56.23,47083.0
2017-07-12 13:40:00,81.21,81.23,81.17,81.19,41499.0,56.2369,56.2507,56.2092,56.223,41499.0
2017-07-12 13:45:00,81.19,81.2,81.16,81.17,36073.0,56.223,56.23,56.2023,56.2092,36073.0
2017-07-12 13:50:00,81.16,81.19,81.13,81.16,75413.0,56.2023,56.223,56.1815,56.2023,75413.0
2017-07-12 13:55:00,81.16,81.18,81.13,81.15,20221.0,56.2023,56.2161,56.1815,56.1953,20221.0
2017-07-12 14:00:00,81.15,81.17,81.11,81.11,37254.0,56.1953,56.2092,56.1676,56.1676,37254.0
2017-07-12 14:05:00,81.12,81.14,81.05,81.07,58206.0,56.1746,56.1884,56.1261,56.1399,58206.0
2017-07-12 14:10:00,81.07,81.09,81.05,81.09,26656.0,56.1399,56.1538,56.1261,56.1538,26656.0
2017-07-12 14:15:00,81.08,81.17,81.08,81.13,38121.0,56.1469,56.2092,56.1469,56.1815,38121.0
2017-07-12 14:20:00,81.13,81.14,81.09,81.09,37627.0,56.1815,56.1884,56.1538,56.1538,37627.0
2017-07-12 14:25:00,81.08,81.15,81.08,81.11,76329.0,56.1469,56.1953,56.1469,56.1676,76329.0
2017-07-12 14:30:00,81.1,81.12,81.05,81.07,40885.0,56.1607,56.1746,56.1261,56.1399,40885.0
2017-07-12 14:35:00,81.07,81.1,81.05,81.09,46150.0,56.1399,56.1607,56.1261,56.1538,46150.0
2017-07-12 14:40:00,81.09,81.11,81.05,81.05,28245.0,56.1538,56.1676,56.1261,56.1261,28245.0
2017-07-12 14:45:00,81.05,81.08,81.05,81.08,25593.0,56.1261,56.1469,56.1261,56.1469,25593.0
2017-07-12 14:50:00,81.09,81.1,81.04,81.04,38698.0,56.1538,56.1607,56.1192,56.1192,38698.0
2017-07-12 14:55:00,81.04,81.07,81.04,81.05,40170.0,56.1192,56.1399,56.1192,56.1261,40170.0
2017-07-12 15:00:00,81.05,81.06,81.04,81.06,36861.0,56.1261,56.133,56.1192,56.133,36861.0
2017-07-12 15:05:00,81.06,81.08,81.02,81.02,46490.0,56.133,56.1469,56.1053,56.1053,46490.0
2017-07-12 15:10:00,81.02,81.02,80.96,81.01,51473.0,56.1053,56.1053,56.0638,56.0984,51473.0
2017-07-12 15:15:00,81.01,81.05,81.0,81.04,55426.0,56.0984,56.1261,56.0915,56.1192,55426.0
2017-07-12 15:20:00,81.04,81.1,81.03,81.05,45217.0,56.1192,56.1607,56.1122,56.1261,45217.0
2017-07-12 15:25:00,81.05,81.07,81.01,81.02,65581.0,56.1261,56.1399,56.0984,56.1053,65581.0
2017-07-12 15:30:00,81.02,81.03,80.95,80.96,63171.0,56.1053,56.1122,56.0568,56.0638,63171.0
2017-07-12 15:35:00,80.96,80.98,80.92,80.95,53859.0,56.0638,56.0776,56.0361,56.0568,53859.0
2017-07-12 15:40:00,80.94,80.96,80.91,80.95,89314.0,56.0499,56.0638,56.0291,56.0568,89314.0
2017-07-12 15:45:00,80.95,81.01,80.94,81.0,93330.0,56.0568,56.0984,56.0499,56.0915,93330.0
2017-07-12 15:50:00,80.99,81.02,80.95,81.0,159563.0,56.0845,56.1053,56.0568,56.0915,159563.0
2017-07-12 15:55:00,81.0,81.01,80.94,81.0,319884.0,56.0915,56.0984,56.0499,56.0915,319884.0
2017-07-13 09:30:00,80.97,80.99,80.83,80.94,210093.0,56.0707,56.0845,55.9737,56.0499,210093.0
2017-07-13 09:35:00,80.94,80.96,80.82,80.87,79811.0,56.0499,56.0638,55.9668,56.0014,79811.0
2017-07-13 09:40:00,80.87,80.9,80.85,80.88,36921.0,56.0014,56.0222,55.9876,56.0084,36921.0
2017-07-13 09:45:00,80.87,80.89,80.76,80.87,58052.0,56.0014,56.0153,55.9253,56.0014,58052.0
2017-07-13 09:50:00,80.87,80.94,80.86,80.92,92330.0,56.0014,56.0499,55.9945,56.0361,92330.0
2017-07-13 09:55:00,80.92,80.95,80.79,80.81,84492.0,56.0361,56.0568,55.946,55.9599,84492.0
2017-07-13 10:00:00,80.81,80.84,80.75,80.8,52859.0,55.9599,55.9807,55.9183,55.953,52859.0
2017-07-13 10:05:00,80.81,80.81,80.73,80.78,68102.0,55.9599,55.9599,55.9045,55.9391,68102.0
2017-07-13 10:10:00,80.78,80.83,80.76,80.8,55516.0,55.9391,55.9737,55.9253,55.953,55516.0
2017-07-13 10:15:00,80.8,80.92,80.77,80.91,114247.0,55.953,56.0361,55.9322,56.0291,114247.0
2017-07-13 10:20:00,80.91,80.92,80.86,80.88,72585.0,56.0291,56.0361,55.9945,56.0084,72585.0
2017-07-13 10:25:00,80.88,80.9,80.82,80.82,91917.0,56.0084,56.0222,55.9668,55.9668,91917.0
2017-07-13 10:30:00,80.83,80.97,80.82,80.95,59908.0,55.9737,56.0707,55.9668,56.0568,59908.0
2017-07-13 10:35:00,80.94,81.02,80.92,80.92,72654.0,56.0499,56.1053,56.0361,56.0361,72654.0
2017-07-13 10:40:00,80.92,80.95,80.89,80.92,39536.0,56.0361,56.0568,56.0153,56.0361,39536.0
2017-07-13 10:45:00,80.91,80.92,80.86,80.87,51167.0,56.0291,56.0361,55.9945,56.0014,51167.0
2017-07-13 10:50:00,80.87,80.92,80.84,80.9,66741.0,56.0014,56.0361,55.9807,56.0222,66741.0
2017-07-13 10:55:00,80.91,80.93,80.87,80.91,74520.0,56.0291,56.043,56.0014,56.0291,74520.0
2017-07-13 11:00:00,80.91,80.93,80.84,80.84,81319.0,56.0291,56.043,55.9807,55.9807,81319.0
2017-07-13 11:05:00,80.84,80.91,80.84,80.9,56240.0,55.9807,56.0291,55.9807,56.0222,56240.0
2017-07-13 11:10:00,80.89,81.0,80.86,80.98,68451.0,56.0153,56.0915,55.9945,56.0776,68451.0
2017-07-13 11:15:00,80.98,81.04,80.94,81.02,40938.0,56.0776,56.1192,56.0499,56.1053,40938.0
2017-07-13 11:20:00,81.03,81.08,81.0,81.02,54436.0,56.1122,56.1469,56.0915,56.1053,54436.0
2017-07-13 11:25:00,81.03,81.09,81.02,81.06,55579.0,56.1122,56.1538,56.1053,56.133,55579.0
2017-07-13 11:30:00,81.06,81.07,80.99,81.02,36770.0,56.133,56.1399,56.0845,56.1053,36770.0
2017-07-13 11:35:00,81.03,81.06,81.0,81.01,38211.0,56.1122,56.133,56.0915,56.0984,38211.0
2017-07-13 11:40:00,81.02,81.06,80.97,80.98,41486.0,56.1053,56.133,56.0707,56.0776,41486.0
2017-07-13 11:45:00,80.99,81.06,80.98,81.05,40477.0,56.0845,56.133,56.0776,56.1261,40477.0
2017-07-13 11:50:00,81.04,81.06,80.97,80.97,46635.0,56.1192,56.133,56.0707,56.0707,46635.0
2017-07-13 11:55:00,80.97,80.99,80.93,80.96,46899.0,56.0707,56.0845,56.043,56.0638,46899.0
2017-07-13 12:00:00,80.97,81.01,80.95,80.98,49915.0,56.0707,56.0984,56.0568,56.0776,49915.0
2017-07-13 12:05:00,80.97,80.98,80.94,80.94,34785.0,56.0707,56.0776,56.0499,56.0499,34785.0
2017-07-13 12:10:00,80.95,81.0,80.94,80.98,32558.0,56.0568,56.0915,56.0499,56.0776,32558.0
2017-07-13 12:15:00,80.97,80.99,80.94,80.95,27277.0,56.0707,56.0845,56.0499,56.0568,27277.0
2017-07-13 12:20:00,80.94,80.98,80.92,80.96,34377.0,56.0499,56.0776,56.0361,56.0638,34377.0
2017-07-13 12:25:00,80.96,80.97,80.83,80.84,56988.0,56.0638,56.0707,55.9737,55.9807,56988.0
2017-07-13 12:30:00,80.84,80.87,80.83,80.87,30764.0,55.9807,56.0014,55.9737,56.0014,30764.0
2017-07-13 12:35:00,80.87,80.89,80.83,80.85,24669.0,56.0014,56.0153,55.9737,55.9876,24669.0
2017-07-13 12:40:00,80.86,80.88,80.78,80.79,65531.0,55.9945,56.0084,55.9391,55.946,65531.0
2017-07-13 12:45:00,80.79,80.81,80.76,80.8,29664.0,55.946,55.9599,55.9253,55.953,29664.0
2017-07-13 12:50:00,80.79,80.81,80.78,80.8,25932.0,55.946,55.9599,55.9391,55.953,25932.0
2017-07-13 12:55:00,80.79,80.83,80.78,80.79,21935.0,55.946,55.9737,55.9391,55.946,21935.0
2017-07-13 13:00:00,80.79,80.8,80.77,80.78,26199.0,55.946,55.953,55.9322,55.9391,26199.0
2017-07-13 13:05:00,80.78,80.82,80.77,80.82,22265.0,55.9391,55.9668,55.9322,55.9668,22265.0
2017-07-13 13:10:00,80.81,80.81,80.75,80.76,22841.0,55.9599,55.9599,55.9183,55.9253,22841.0
2017-07-13 13:15:00,80.76,80.77,80.74,80.76,30172.0,55.9253,55.9322,55.9114,55.9253,30172.0
2017-07-13 13:20:00,80.75,80.79,80.75,80.77,26223.0,55.9183,55.946,55.9183,55.9322,26223.0
2017-07-13 13:25:00,80.77,80.83,80.73,80.74,34543.0,55.9322,55.9737,55.9045,55.9114,34543.0
2017-07-13 13:30:00,80.74,80.81,80.74,80.8,30999.0,55.9114,55.9599,55.9114,55.953,30999.0
2017-07-13 13:35:00,80.79,80.83,80.77,80.81,30296.0,55.946,55.9737,55.9322,55.9599,30296.0
2017-07-13 13:40:00,80.82,80.86,80.8,80.86,26620.0,55.9668,55.9945,55.953,55.9945,26620.0
2017-07-13 13:45:00,80.86,80.89,80.83,80.88,30453.0,55.9945,56.0153,55.9737,56.0084,30453.0
2017-07-13 13:50:00,80.89,80.93,80.87,80.91,21858.0,56.0153,56.043,56.0014,56.0291,21858.0
2017-07-13 13:55:00,80.91,80.93,80.88,80.88,39796.0,56.0291,56.043,56.0084,56.0084,39796.0
2017-07-13 14:00:00,80.88,80.94,80.87,80.88,42477.0,56.0084,56.0499,56.0014,56.0084,42477.0
2017-07-13 14:05:00,80.89,80.92,80.86,80.88,33266.0,56.0153,56.0361,55.9945,56.0084,33266.0
2017-07-13 14:10:00,80.88,80.91,80.87,80.89,32281.0,56.0084,56.0291,56.0014,56.0153,32281.0
2017-07-13 14:15:00,80.89,80.94,80.88,80.92,33320.0,56.0153,56.0499,56.0084,56.0361,33320.0
2017-07-13 14:20:00,80.92,80.93,80.87,80.87,27601.0,56.0361,56.043,56.0014,56.0014,27601.0
2017-07-13 14:25:00,80.86,80.94,80.84,80.9,34682.0,55.9945,56.0499,55.9807,56.0222,34682.0
2017-07-13 14:30:00,80.9,80.9,80.84,80.87,35916.0,56.0222,56.0222,55.9807,56.0014,35916.0
2017-07-13 14:35:00,80.86,80.89,80.85,80.88,38264.0,55.9945,56.0153,55.9876,56.0084,38264.0
2017-07-13 14:40:00,80.89,80.92,80.85,80.87,38655.0,56.0153,56.0361,55.9876,56.0014,38655.0
2017-07-13 14:45:00,80.86,80.9,80.86,80.89,24849.0,55.9945,56.0222,55.9945,56.0153,24849.0
2017-07-13 14:50:00,80.88,80.92,80.85,80.91,37625.0,56.0084,56.0361,55.9876,56.0291,37625.0
2017-07-13 14:55:00,80.91,80.93,80.86,80.88,41726.0,56.0291,56.043,55.9945,56.0084,41726.0
2017-07-13 15:00:00,80.88,80.89,80.85,80.89,36714.0,56.0084,56.0153,55.9876,56.0153,36714.0
2017-07-13 15:05:00,80.89,80.9,80.84,80.86,36423.0,56.0153,56.0222,55.9807,55.9945,36423.0
2017-07-13 15:10:00,80.85,80.9,80.85,80.89,35922.0,55.9876,56.0222,55.9876,56.0153,35922.0
2017-07-13 15:15:00,80.88,80.89,80.84,80.89,42014.0,56.0084,56.0153,55.9807,56.0153,42014.0
2017-07-13 15:20:00,80.89,80.9,80.85,80.86,40497.0,56.0153,56.0222,55.9876,55.9945,40497.0
2017-07-13 15:25:00,80.86,80.88,80.83,80.88,33923.0,55.9945,56.0084,55.9737,56.0084,33923.0
2017-07-13 15:30:00,80.88,80.91,80.85,80.91,46350.0,56.0084,56.0291,55.9876,56.0291,46350.0
2017-07-13 15:35:00,80.91,80.94,80.9,80.93,52912.0,56.0291,56.0499,56.0222,56.043,52912.0
2017-07-13 15:40:00,80.93,80.98,80.91,80.94,77869.0,56.043,56.0776,56.0291,56.0499,77869.0
2017-07-13 15:45:00,80.95,81.02,80.91,81.0,139283.0,56.0568,56.1053,56.0291,56.0915,139283.0
2017-07-13 15:50:00,80.99,81.02,80.97,81.02,126508.0,56.0845,56.1053,56.0707,56.1053,126508.0
2017-07-13 15:55:00,81.02,81.04,80.99,81.02,236026.0,56.1053,56.1192,56.0845,56.1053,236026.0
2017-07-14 09:30:00,81.0,81.07,80.95,81.06,240880.0,56.0915,56.1399,56.0568,56.133,240880.0
2017-07-14 09:35:00,81.05,81.36,81.05,81.34,172984.0,56.1261,56.3408,56.1261,56.3269,172984.0
2017-07-14 09:40:00,81.32,81.38,81.31,81.31,180167.0,56.3131,56.3546,56.3061,56.3061,180167.0
2017-07-14 09:45:00,81.31,81.41,81.28,81.29,197748.0,56.3061,56.3754,56.2854,56.2923,197748.0
2017-07-14 09:50:00,81.29,81.41,81.28,81.33,120105.0,56.2923,56.3754,56.2854,56.32,120105.0
2017-07-14 09:55:00,81.32,81.33,81.23,81.25,65732.0,56.3131,56.32,56.2507,56.2646,65732.0
2017-07-14 10:00:00,81.24,81.26,81.09,81.21,130168.0,56.2577,56.2715,56.1538,56.2369,130168.0
2017-07-14 10:05:00,81.21,81.25,81.16,81.16,61057.0,56.2369,56.2646,56.2023,56.2023,61057.0
2017-07-14 10:10:00,81.17,81.25,81.16,81.18,94115.0,56.2092,56.2646,56.2023,56.2161,94115.0
2017-07-14 10:15:00,81.18,81.22,81.17,81.19,67055.0,56.2161,56.2438,56.2092,56.223,67055.0
2017-07-14 10:20:00,81.19,81.26,81.19,81.23,54764.0,56.223,56.2715,56.223,56.2507,54764.0
2017-07-14 10:25:00,81.22,81.27,81.21,81.21,44880.0,56.2438,56.2784,56.2369,56.2369,44880.0
2017-07-14 10:30:00,81.21,81.25,81.18,81.2,38448.0,56.2369,56.2646,56.2161,56.23,38448.0
2017-07-14 10:35:00,81.21,81.25,81.15,81.16,64172.0,56.2369,56.2646,56.1953,56.2023,64172.0
2017-07-14 10:40:00,81.16,81.21,81.15,81.17,39814.0,56.2023,56.2369,56.1953,56.2092,39814.0
2017-07-14 10:45:00,81.17,81.21,81.1,81.15,47390.0,56.2092,56.2369,56.1607,56.1953,47390.0
2017-07-14 10:50:00,81.15,81.16,81.08,81.1,103566.0,56.1953,56.2023,56.1469,56.1607,103566.0
2017-07-14 10:55:00,81.09,81.12,81.01,81.02,60029.0,56.1538,56.1746,56.0984,56.1053,60029.0
2017-07-14 11:00:00,81.02,81.02,80.83,80.83,117377.0,56.1053,56.1053,55.9737,55.9737,117377.0
2017-07-14 11:05:00,80.84,80.87,80.77,80.83,131538.0,55.9807,56.0014,55.9322,55.9737,131538.0
2017-07-14 11:10:00,80.83,80.88,80.8,80.82,59729.0,55.9737,56.0084,55.953,55.9668,59729.0
2017-07-14 11:15:00,80.83,80.88,80.82,80.86,75055.0,55.9737,56.0084,55.9668,55.9945,75055.0
2017-07-14 11:20:00,80.86,80.94,80.85,80.92,64394.0,55.9945,56.0499,55.9876,56.0361,64394.0
2017-07-14 11:25:00,80.92,80.93,80.82,80.82,66610.0,56.0361,56.043,55.9668,55.9668,66610.0
2017-07-14 11:30:00,80.82,80.87,80.81,80.86,48290.0,55.9668,56.0014,55.9599,55.9945,48290.0
2017-07-14 11:35:00,80.86,80.88,80.85,80.87,39346.0,55.9945,56.0084,55.9876,56.0014,39346.0
2017-07-14 11:40:00,80.88,80.9,80.86,80.88,50267.0,56.0084,56.0222,55.9945,56.0084,50267.0
2017-07-14 11:45:00,80.87,80.89,80.85,80.88,59737.0,56.0014,56.0153,55.9876,56.0084,59737.0
2017-07-14 11:50:00,80.88,80.89,80.84,80.87,26840.0,56.0084,56.0153,55.9807,56.0014,26840.0
2017-07-14 11:55:00,80.87,80.92,80.85,80.92,34463.0,56.0014,56.0361,55.9876,56.0361,34463.0
2017-07-14 12:00:00,80.92,80.98,80.91,80.97,75457.0,56.0361,56.0776,56.0291,56.0707,75457.0
2017-07-14 12:05:00,80.97,81.02,80.97,81.02,42774.0,56.0707,56.1053,56.0707,56.1053,42774.0
2017-07-14 12:10:00,81.02,81.02,81.0,81.01,27687.0,56.1053,56.1053,56.0915,56.0984,27687.0
2017-07-14 12:15:00,81.01,81.05,81.0,81.01,45591.0,56.0984,56.1261,56.0915,56.0984,45591.0
2017-07-14 12:20:00,81.01,81.05,81.01,81.01,80181.0,56.0984,56.1261,56.0984,56.0984,80181.0
2017-07-14 12:25:00,81.02,81.04,80.94,80.95,38847.0,56.1053,56.1192,56.0499,56.0568,38847.0
2017-07-14 12:30:00,80.95,81.02,80.94,80.99,59875.0,56.0568,56.1053,56.0499,56.0845,59875.0
2017-07-14 12:35:00,81.0,81.0,80.94,80.98,45947.0,56.0915,56.0915,56.0499,56.0776,45947.0
2017-07-14 12:40:00,80.99,80.99,80.95,80.96,23478.0,56.0845,56.0845,56.0568,56.0638,23478.0
2017-07-14 12:45:00,80.95,81.02,80.95,80.99,21623.0,56.0568,56.1053,56.0568,56.0845,21623.0
2017-07-14 12:50:00,80.99,81.06,80.98,81.06,38258.0,56.0845,56.133,56.0776,56.133,38258.0
2017-07-14 12:55:00,81.06,81.09,81.01,81.03,39736.0,56.133,56.1538,56.0984,56.1122,39736.0
2017-07-14 13:00:00,81.02,81.09,80.98,81.08,49591.0,56.1053,56.1538,56.0776,56.1469,49591.0
2017-07-14 13:05:00,81.09,81.12,81.06,81.06,46225.0,56.1538,56.1746,56.133,56.133,46225.0
2017-07-14 13:10:00,81.07,81.1,81.06,81.07,22304.0,56.1399,56.1607,56.133,56.1399,22304.0
2017-07-14 13:15:00,81.07,81.09,81.05,81.06,26692.0,56.1399,56.1538,56.1261,56.133,26692.0
2017-07-14 13:20:00,81.07,81.11,81.05,81.08,52378.0,56.1399,56.1676,56.1261,56.1469,52378.0
2017-07-14 13:25:00,81.09,81.09,81.06,81.08,25283.0,56.1538,56.1538,56.133,56.1469,25283.0
2017-07-14 13:30:00,81.08,81.1,81.06,81.08,39443.0,56.1469,56.1607,56.133,56.1469,39443.0
2017-07-14 13:35:00,81.07,81.1,81.05,81.06,17211.0,56.1399,56.1607,56.1261,56.133,17211.0
2017-07-14 13:40:00,81.06,81.12,81.06,81.11,38125.0,56.133,56.1746,56.133,56.1676,38125.0
2017-07-14 13:45:00,81.11,81.14,81.09,81.11,34378.0,56.1676,56.1884,56.1538,56.1676,34378.0
2017-07-14 13:50:00,81.11,81.15,81.1,81.15,22220.0,56.1676,56.1953,56.1607,56.1953,22220.0
2017-07-14 13:55:00,81.14,81.15,81.07,81.09,63574.0,56.1884,56.1953,56.1399,56.1538,63574.0
2017-07-14 14:00:00,81.1,81.12,81.06,81.11,51298.0,56.1607,56.1746,56.133,56.1676,51298.0
2017-07-14 14:05:00,81.12,81.14,81.05,81.06,62865.0,56.1746,56.1884,56.1261,56.133,62865.0
2017-07-14 14:10:00,81.06,81.1,81.03,81.07,59319.0,56.133,56.1607,56.1122,56.1399,59319.0
2017-07-14 14:15:00,81.08,81.12,81.07,81.12,47796.0,56.1469,56.1746,56.1399,56.1746,47796.0
2017-07-14 14:20:00,81.12,81.14,81.08,81.11,30979.0,56.1746,56.1884,56.1469,56.1676,30979.0
2017-07-14 14:25:00,81.12,81.15,81.11,81.11,49706.0,56.1746,56.1953,56.1676,56.1676,49706.0
2017-07-14 14:30:00,81.11,81.13,81.07,81.08,25415.0,56.1676,56.1815,56.1399,56.1469,25415.0
2017-07-14 14:35:00,81.08,81.1,81.06,81.09,23201.0,56.1469,56.1607,56.133,56.1538,23201.0
2017-07-14 14:40:00,81.1,81.12,81.06,81.06,96087.0,56.1607,56.1746,56.133,56.133,96087.0
2017-07-14 14:45:00,81.06,81.07,81.04,81.04,39460.0,56.133,56.1399,56.1192,56.1192,39460.0
2017-07-14 14:50:00,81.05,81.07,81.04,81.06,23893.0,56.1261,56.1399,56.1192,56.133,23893.0
2017-07-14 14:55:00,81.06,81.08,81.05,81.08,28331.0,56.133,56.1469,56.1261,56.1469,28331.0
2017-07-14 15:00:00,81.08,81.13,81.08,81.11,37416.0,56.1469,56.1815,56.1469,56.1676,37416.0
2017-07-14 15:05:00,81.12,81.12,81.06,81.09,51659.0,56.1746,56.1746,56.133,56.1538,51659.0
2017-07-14 15:10:00,81.09,81.11,81.09,81.1,29506.0,56.1538,56.1676,56.1538,56.1607,29506.0
2017-07-14 15:15:00,81.1,81.17,81.1,81.16,74740.0,56.1607,56.2092,56.1607,56.2023,74740.0
2017-07-14 15:20:00,81.16,81.2,81.15,81.18,76181.0,56.2023,56.23,56.1953,56.2161,76181.0
2017-07-14 15:25:00,81.18,81.2,81.18,81.18,57706.0,56.2161,56.23,56.2161,56.2161,57706.0
2017-07-14 15:30:00,81.19,81.25,81.18,81.25,87758.0,56.223,56.2646,56.2161,56.2646,87758.0
2017-07-14 15:35:00,81.25,81.28,81.21,81.27,96343.0,56.2646,56.2854,56.2369,56.2784,96343.0
2017-07-14 15:40:00,81.28,81.34,81.26,81.33,243443.0,56.2854,56.3269,56.2715,56.32,243443.0
2017-07-14 15:45:00,81.33,81.35,81.28,81.32,246570.0,56.32,56.3338,56.2854,56.3131,246570.0
2017-07-14 15:50:00,81.32,81.33,81.25,81.27,193977.0,56.3131,56.32,56.2646,56.2784,193977.0
2017-07-14 15:55:00,81.27,81.29,81.2,81.26,487445.0,56.2784,56.2923,56.23,56.2715,487445.0
2017-07-17 09:30:00,81.0,81.05,80.87,80.99,298706.0,56.0915,56.1261,56.0014,56.0845,298706.0
2017-07-17 09:35:00,80.98,81.28,80.93,81.26,173156.0,56.0776,56.2854,56.043,56.2715,173156.0
2017-07-17 09:40:00,81.26,81.3,81.05,81.14,157480.0,56.2715,56.2992,56.1261,56.1884,157480.0
2017-07-17 09:45:00,81.15,81.26,81.08,81.24,121783.0,56.1953,56.2715,56.1469,56.2577,121783.0
2017-07-17 09:50:00,81.23,81.3,81.2,81.2,226871.0,56.2507,56.2992,56.23,56.23,226871.0
2017-07-17 09:55:00,81.21,81.28,81.2,81.28,118018.0,56.2369,56.2854,56.23,56.2854,118018.0
2017-07-17 10:00:00,81.27,81.28,81.23,81.26,160009.0,56.2784,56.2854,56.2507,56.2715,160009.0
2017-07-17 10:05:00,81.25,81.3,81.24,81.27,89582.0,56.2646,56.2992,56.2577,56.2784,89582.0
2017-07-17 10:10:00,81.27,81.32,81.26,81.29,92446.0,56.2784,56.3131,56.2715,56.2923,92446.0
2017-07-17 10:15:00,81.3,81.3,81.17,81.17,102208.0,56.2992,56.2992,56.2092,56.2092,102208.0
2017-07-17 10:20:00,81.18,81.19,81.07,81.11,87239.0,56.2161,56.223,56.1399,56.1676,87239.0
2017-07-17 10:25:00,81.1,81.11,81.03,81.05,157932.0,56.1607,56.1676,56.1122,56.1261,157932.0
2017-07-17 10:30:00,81.04,81.12,81.0,81.12,151870.0,56.1192,56.1746,56.0915,56.1746,151870.0
2017-07-17 10:35:00,81.12,81.14,81.08,81.13,63492.0,56.1746,56.1884,56.1469,56.1815,63492.0
2017-07-17 10:40:00,81.13,81.17,81.09,81.14,68846.0,56.1815,56.2092,56.1538,56.1884,68846.0
2017-07-17 10:45:00,81.14,81.19,81.1,81.19,46361.0,56.1884,56.223,56.1607,56.223,46361.0
2017-07-17 10:50:00,81.19,81.24,81.15,81.23,38521.0,56.223,56.2577,56.1953,56.2507,38521.0
2017-07-17 10:55:00,81.23,81.27,81.22,81.27,50570.0,56.2507,56.2784,56.2438,56.2784,50570.0
2017-07-17 11:00:00,81.27,81.29,81.23,81.27,63311.0,56.2784,56.2923,56.2507,56.2784,63311.0
2017-07-17 11:05:00,81.28,81.32,81.25,81.31,86797.0,56.2854,56.3131,56.2646,56.3061,86797.0
2017-07-17 11:10:00,81.31,81.35,81.29,81.34,52308.0,56.3061,56.3338,56.2923,56.3269,52308.0
2017-07-17 11:15:00,81.34,81.36,81.28,81.35,54608.0,56.3269,56.3408,56.2854,56.3338,54608.0
2017-07-17 11:20:00,81.35,81.38,81.33,81.38,40490.0,56.3338,56.3546,56.32,56.3546,40490.0
2017-07-17 11:25:00,81.38,81.43,81.37,81.4,84593.0,56.3546,56.3892,56.3477,56.3685,84593.0
2017-07-17 11:30:00,81.41,81.41,81.32,81.33,70548.0,56.3754,56.3754,56.3131,56.32,70548.0
2017-07-17 11:35:00,81.32,81.34,81.28,81.32,62796.0,56.3131,56.3269,56.2854,56.3131,62796.0
2017-07-17 11:40:00,81.32,81.32,81.25,81.3,73613.0,56.3131,56.3131,56.2646,56.2992,73613.0
2017-07-17 11:45:00,81.3,81.31,81.26,81.29,50624.0,56.2992,56.3061,56.2715,56.2923,50624.0
2017-07-17 11:50:00,81.29,81.3,81.25,81.29,49323.0,56.2923,56.2992,56.2646,56.2923,49323.0
2017-07-17 11:55:00,81.29,81.38,81.29,81.37,62836.0,56.2923,56.3546,56.2923,56.3477,62836.0
2017-07-17 12:00:00,81.37,81.4,81.34,81.34,79991.0,56.3477,56.3685,56.3269,56.3269,79991.0
2017-07-17 12:05:00,81.35,81.39,81.34,81.38,57831.0,56.3338,56.3615,56.3269,56.3546,57831.0
2017-07-17 12:10:00,81.39,81.41,81.36,81.39,54596.0,56.3615,56.3754,56.3408,56.3615,54596.0
2017-07-17 12:15:00,81.38,81.39,81.33,81.33,39002.0,56.3546,56.3615,56.32,56.32,39002.0
2017-07-17 12:20:00,81.32,81.33,81.28,81.29,36256.0,56.3131,56.32,56.2854,56.2923,36256.0
2017-07-17 12:25:00,81.29,81.31,81.26,81.29,44571.0,56.2923,56.3061,56.2715,56.2923,44571.0
2017-07-17 12:30:00,81.31,81.32,81.29,81.31,36347.0,56.3061,56.3131,56.2923,56.3061,36347.0
2017-07-17 12:35:00,81.32,81.32,81.27,81.29,40827.0,56.3131,56.3131,56.2784,56.2923,40827.0
2017-07-17 12:40:00,81.29,81.32,81.26,81.31,29661.0,56.2923,56.3131,56.2715,56.3061,29661.0
2017-07-17 12:45:00,81.32,81.36,81.31,81.33,21650.0,56.3131,56.3408,56.3061,56.32,21650.0
2017-07-17 12:50:00,81.33,81.35,81.31,81.34,19810.0,56.32,56.3338,56.3061,56.3269,19810.0
2017-07-17 12:55:00,81.35,81.36,81.32,81.33,26137.0,56.3338,56.3408,56.3131,56.32,26137.0
2017-07-17 13:00:00,81.33,81.36,81.32,81.32,26202.0,56.32,56.3408,56.3131,56.3131,26202.0
2017-07-17 13:05:00,81.32,81.35,81.32,81.32,34266.0,56.3131,56.3338,56.3131,56.3131,34266.0
2017-07-17 13:10:00,81.32,81.33,81.27,81.31,52939.0,56.3131,56.32,56.2784,56.3061,52939.0
2017-07-17 13:15:00,81.3,81.31,81.26,81.27,53711.0,56.2992,56.3061,56.2715,56.2784,53711.0
2017-07-17 13:20:00,81.27,81.28,81.23,81.24,78506.0,56.2784,56.2854,56.2507,56.2577,78506.0
2017-07-17 13:25:00,81.24,81.25,81.14,81.15,93531.0,56.2577,56.2646,56.1884,56.1953,93531.0
2017-07-17 13:30:00,81.14,81.19,81.13,81.19,61075.0,56.1884,56.223,56.1815,56.223,61075.0
2017-07-17 13:35:00,81.18,81.19,81.16,81.17,38642.0,56.2161,56.223,56.2023,56.2092,38642.0
2017-07-17 13:40:00,81.17,81.2,81.16,81.19,53437.0,56.2092,56.23,56.2023,56.223,53437.0
2017-07-17 13:45:00,81.18,81.24,81.17,81.24,78890.0,56.2161,56.2577,56.2092,56.2577,78890.0
2017-07-17 13:50:00,81.24,81.24,81.2,81.21,37465.0,56.2577,56.2577,56.23,56.2369,37465.0
2017-07-17 13:55:00,81.21,81.26,81.21,81.25,32708.0,56.2369,56.2715,56.2369,56.2646,32708.0
2017-07-17 14:00:00,81.25,81.26,81.21,81.23,44929.0,56.2646,56.2715,56.2369,56.2507,44929.0
2017-07-17 14:05:00,81.23,81.23,81.19,81.21,31025.0,56.2507,56.2507,56.223,56.2369,31025.0
2017-07-17 14:10:00,81.21,81.25,81.21,81.22,32750.0,56.2369,56.2646,56.2369,56.2438,32750.0
2017-07-17 14:15:00,81.23,81.28,81.22,81.24,30556.0,56.2507,56.2854,56.2438,56.2577,30556.0
2017-07-17 14:20:00,81.25,81.28,81.24,81.26,45939.0,56.2646,56.2854,56.2577,56.2715,45939.0
2017-07-17 14:25:00,81.26,81.31,81.25,81.28,81971.0,56.2715,56.3061,56.2646,56.2854,81971.0
2017-07-17 14:30:00,81.28,81.28,81.18,81.19,39149.0,56.2854,56.2854,56.2161,56.223,39149.0
2017-07-17 14:35:00,81.19,81.2,81.13,81.14,83620.0,56.223,56.23,56.1815,56.1884,83620.0
2017-07-17 14:40:00,81.14,81.15,81.06,81.08,50921.0,56.1884,56.1953,56.133,56.1469,50921.0
2017-07-17 14:45:00,81.08,81.1,81.06,81.09,71660.0,56.1469,56.1607,56.133,56.1538,71660.0
2017-07-17 14:50:00,81.09,81.09,81.05,81.06,71924.0,56.1538,56.1538,56.1261,56.133,71924.0
2017-07-17 14:55:00,81.06,81.06,80.98,81.0,57700.0,56.133,56.133,56.0776,56.0915,57700.0
2017-07-17 15:00:00,81.01,81.02,80.95,80.95,74184.0,56.0984,56.1053,56.0568,56.0568,74184.0
2017-07-17 15:05:00,80.95,80.96,80.88,80.9,91437.0,56.0568,56.0638,56.0084,56.0222,91437.0
2017-07-17 15:10:00,80.91,80.91,80.85,80.87,88396.0,56.0291,56.0291,55.9876,56.0014,88396.0
2017-07-17 15:15:00,80.87,80.93,80.86,80.91,63583.0,56.0014,56.043,55.9945,56.0291,63583.0
2017-07-17 15:20:00,80.91,80.93,80.84,80.84,84126.0,56.0291,56.043,55.9807,55.9807,84126.0
2017-07-17 15:25:00,80.84,80.86,80.83,80.84,72476.0,55.9807,55.9945,55.9737,55.9807,72476.0
2017-07-17 15:30:00,80.84,80.92,80.84,80.89,81346.0,55.9807,56.0361,55.9807,56.0153,81346.0
2017-07-17 15:35:00,80.9,80.92,80.88,80.92,74278.0,56.0222,56.0361,56.0084,56.0361,74278.0
2017-07-17 15:40:00,80.92,80.93,80.89,80.92,68704.0,56.0361,56.043,56.0153,56.0361,68704.0
2017-07-17 15:45:00,80.92,80.95,80.88,80.91,118870.0,56.0361,56.0568,56.0084,56.0291,118870.0
2017-07-17 15:50:00,80.91,80.94,80.89,80.91,136821.0,56.0291,56.0499,56.0153,56.0291,136821.0
2017-07-17 15:55:00,80.91,80.94,80.86,80.87,327068.0,56.0291,56.0499,55.9945,56.0014,327068.0
2017-07-18 09:30:00,81.02,81.03,80.92,81.0,235150.0,56.1053,56.1122,56.0361,56.0915,235150.0
2017-07-18 09:35:00,81.0,81.08,80.95,80.98,122049.0,56.0915,56.1469,56.0568,56.0776,122049.0
2017-07-18 09:40:00,80.99,80.99,80.82,80.82,110226.0,56.0845,56.0845,55.9668,55.9668,110226.0
2017-07-18 09:45:00,80.84,80.84,80.7,80.84,149663.0,55.9807,55.9807,55.8837,55.9807,149663.0
2017-07-18 09:50:00,80.83,80.89,80.77,80.83,155515.0,55.9737,56.0153,55.9322,55.9737,155515.0
2017-07-18 09:55:00,80.83,80.9,80.77,80.89,146246.0,55.9737,56.0222,55.9322,56.0153,146246.0
2017-07-18 10:00:00,80.89,80.9,80.76,80.84,93624.0,56.0153,56.0222,55.9253,55.9807,93624.0
2017-07-18 10:05:00,80.84,80.89,80.81,80.88,95773.0,55.9807,56.0153,55.9599,56.0084,95773.0
2017-07-18 10:10:00,80.88,80.89,80.83,80.86,79363.0,56.0084,56.0153,55.9737,55.9945,79363.0
2017-07-18 10:15:00,80.86,80.88,80.81,80.82,64876.0,55.9945,56.0084,55.9599,55.9668,64876.0
2017-07-18 10:20:00,80.81,80.87,80.76,80.8,116142.0,55.9599,56.0014,55.9253,55.953,116142.0
2017-07-18 10:25:00,80.8,80.87,80.77,80.79,48661.0,55.953,56.0014,55.9322,55.946,48661.0
2017-07-18 10:30:00,80.78,80.82,80.73,80.79,75284.0,55.9391,55.9668,55.9045,55.946,75284.0
2017-07-18 10:35:00,80.79,80.81,80.7,80.7,110333.0,55.946,55.9599,55.8837,55.8837,110333.0
2017-07-18 10:40:00,80.7,80.71,80.51,80.59,246316.0,55.8837,55.8906,55.7521,55.8075,246316.0
2017-07-18 10:45:00,80.58,80.66,80.55,80.59,117873.0,55.8006,55.856,55.7798,55.8075,117873.0
2017-07-18 10:50:00,80.59,80.65,80.54,80.57,116189.0,55.8075,55.8491,55.7729,55.7937,116189.0
2017-07-18 10:55:00,80.57,80.75,80.57,80.74,62185.0,55.7937,55.9183,55.7937,55.9114,62185.0
2017-07-18 11:00:00,80.74,80.75,80.66,80.7,59029.0,55.9114,55.9183,55.856,55.8837,59029.0
2017-07-18 11:05:00,80.7,80.78,80.66,80.69,68190.0,55.8837,55.9391,55.856,55.8768,68190.0
2017-07-18 11:10:00,80.69,80.73,80.66,80.71,78061.0,55.8768,55.9045,55.856,55.8906,78061.0
2017-07-18 11:15:00,80.71,80.73,80.61,80.61,57912.0,55.8906,55.9045,55.8214,55.8214,57912.0
2017-07-18 11:20:00,80.61,80.67,80.58,80.58,81599.0,55.8214,55.8629,55.8006,55.8006,81599.0
2017-07-18 11:25:00,80.58,80.66,80.58,80.65,79067.0,55.8006,55.856,55.8006,55.8491,79067.0
2017-07-18 11:30:00,80.64,80.7,80.63,80.64,67077.0,55.8422,55.8837,55.8352,55.8422,67077.0
2017-07-18 11:35:00,80.64,80.67,80.59,80.63,80190.0,55.8422,55.8629,55.8075,55.8352,80190.0
2017-07-18 11:40:00,80.64,80.72,80.64,80.69,36110.0,55.8422,55.8976,55.8422,55.8768,36110.0
2017-07-18 11:45:00,80.7,80.72,80.67,80.7,38330.0,55.8837,55.8976,55.8629,55.8837,38330.0
2017-07-18 11:50:00,80.71,80.75,80.68,80.7,33381.0,55.8906,55.9183,55.8699,55.8837,33381.0
2017-07-18 11:55:00,80.71,80.71,80.64,80.68,59415.0,55.8906,55.8906,55.8422,55.8699,59415.0
2017-07-18 12:00:00,80.69,80.72,80.67,80.72,35389.0,55.8768,55.8976,55.8629,55.8976,35389.0
2017-07-18 12:05:00,80.72,80.74,80.68,80.71,42017.0,55.8976,55.9114,55.8699,55.8906,42017.0
2017-07-18 12:10:00,80.7,80.73,80.68,80.69,35439.0,55.8837,55.9045,55.8699,55.8768,35439.0
2017-07-18 12:15:00,80.68,80.74,80.68,80.71,32707.0,55.8699,55.9114,55.8699,55.8906,32707.0
2017-07-18 12:20:00,80.71,80.74,80.69,80.74,26116.0,55.8906,55.9114,55.8768,55.9114,26116.0
2017-07-18 12:25:00,80.73,80.74,80.71,80.72,27360.0,55.9045,55.9114,55.8906,55.8976,27360.0
2017-07-18 12:30:00,80.72,80.73,80.67,80.68,36330.0,55.8976,55.9045,55.8629,55.8699,36330.0
2017-07-18 12:35:00,80.67,80.68,80.62,80.63,39474.0,55.8629,55.8699,55.8283,55.8352,39474.0
2017-07-18 12:40:00,80.63,80.64,80.6,80.62,41576.0,55.8352,55.8422,55.8145,55.8283,41576.0
2017-07-18 12:45:00,80.62,80.64,80.61,80.63,40107.0,55.8283,55.8422,55.8214,55.8352,40107.0
2017-07-18 12:50:00,80.63,80.63,80.59,80.62,47551.0,55.8352,55.8352,55.8075,55.8283,47551.0
2017-07-18 12:55:00,80.61,80.64,80.57,80.58,86885.0,55.8214,55.8422,55.7937,55.8006,86885.0
2017-07-18 13:00:00,80.57,80.61,80.57,80.58,57515.0,55.7937,55.8214,55.7937,55.8006,57515.0
2017-07-18 13:05:00,80.58,80.6,80.57,80.58,74593.0,55.8006,55.8145,55.7937,55.8006,74593.0
2017-07-18 13:10:00,80.57,80.58,80.55,80.56,52582.0,55.7937,55.8006,55.7798,55.7868,52582.0
2017-07-18 13:15:00,80.56,80.58,80.55,80.57,43479.0,55.7868,55.8006,55.7798,55.7937,43479.0
2017-07-18 13:20:00,80.57,80.58,80.51,80.52,60354.0,55.7937,55.8006,55.7521,55.7591,60354.0
2017-07-18 13:25:00,80.52,80.54,80.48,80.54,76431.0,55.7591,55.7729,55.7314,55.7729,76431.0
2017-07-18 13:30:00,80.54,80.54,80.46,80.48,66166.0,55.7729,55.7729,55.7175,55.7314,66166.0
2017-07-18 13:35:00,80.48,80.48,80.42,80.46,58561.0,55.7314,55.7314,55.6898,55.7175,58561.0
2017-07-18 13:40:00,80.46,80.46,80.41,80.44,58604.0,55.7175,55.7175,55.6829,55.7037,58604.0
2017-07-18 13:45:00,80.44,80.46,80.41,80.45,54171.0,55.7037,55.7175,55.6829,55.7106,54171.0
2017-07-18 13:50:00,80.45,80.47,80.43,80.45,48583.0,55.7106,55.7244,55.6967,55.7106,48583.0
2017-07-18 13:55:00,80.45,80.46,80.42,80.45,39924.0,55.7106,55.7175,55.6898,55.7106,39924.0
2017-07-18 14:00:00,80.46,80.46,80.41,80.44,91936.0,55.7175,55.7175,55.6829,55.7037,91936.0
2017-07-18 14:05:00,80.45,80.5,80.44,80.47,62682.0,55.7106,55.7452,55.7037,55.7244,62682.0
2017-07-18 14:10:00,80.47,80.51,80.44,80.48,63056.0,55.7244,55.7521,55.7037,55.7314,63056.0
2017-07-18 14:15:00,80.47,80.5,80.44,80.45,50007.0,55.7244,55.7452,55.7037,55.7106,50007.0
2017-07-18 14:20:00,80.45,80.49,80.44,80.48,63711.0,55.7106,55.7383,55.7037,55.7314,63711.0
2017-07-18 14:25:00,80.48,80.49,80.44,80.47,53013.0,55.7314,55.7383,55.7037,55.7244,53013.0
2017-07-18 14:30:00,80.47,80.56,80.46,80.54,79066.0,55.7244,55.7868,55.7175,55.7729,79066.0
2017-07-18 14:35:00,80.54,80.56,80.46,80.5,61913.0,55.7729,55.7868,55.7175,55.7452,61913.0
2017-07-18 14:40:00,80.5,80.52,80.48,80.5,45990.0,55.7452,55.7591,55.7314,55.7452,45990.0
2017-07-18 14:45:00,80.51,80.54,80.49,80.52,66846.0,55.7521,55.7729,55.7383,55.7591,66846.0
2017-07-18 14:50:00,80.52,80.54,80.51,80.52,63854.0,55.7591,55.7729,55.7521,55.7591,63854.0
2017-07-18 14:55:00,80.53,80.55,80.52,80.55,45430.0,55.766,55.7798,55.7591,55.7798,45430.0
2017-07-18 15:00:00,80.54,80.57,80.54,80.54,76679.0,55.7729,55.7937,55.7729,55.7729,76679.0
2017-07-18 15:05:00,80.55,80.64,80.54,80.64,95271.0,55.7798,55.8422,55.7729,55.8422,95271.0
2017-07-18 15:10:00,80.64,80.67,80.61,80.64,139462.0,55.8422,55.8629,55.8214,55.8422,139462.0
2017-07-18 15:15:00,80.65,80.69,80.64,80.66,67204.0,55.8491,55.8768,55.8422,55.856,67204.0
2017-07-18 15:20:00,80.66,80.66,80.63,80.65,75918.0,55.856,55.856,55.8352,55.8491,75918.0
2017-07-18 15:25:00,80.66,80.66,80.62,80.64,72596.0,55.856,55.856,55.8283,55.8422,72596.0
2017-07-18 15:30:00,80.64,80.64,80.56,80.59,110365.0,55.8422,55.8422,55.7868,55.8075,110365.0
2017-07-18 15:35:00,80.59,80.64,80.56,80.6,167625.0,55.8075,55.8422,55.7868,55.8145,167625.0
2017-07-18 15:40:00,80.6,80.61,80.57,80.61,130471.0,55.8145,55.8214,55.7937,55.8214,130471.0
2017-07-18 15:45:00,80.61,80.64,80.58,80.63,132448.0,55.8214,55.8422,55.8006,55.8352,132448.0
2017-07-18 15:50:00,80.62,80.64,80.6,80.62,108781.0,55.8283,55.8422,55.8145,55.8283,108781.0
2017-07-18 15:55:00,80.62,80.64,80.57,80.59,358673.0,55.8283,55.8422,55.7937,55.8075,358673.0
2017-07-19 09:30:00,80.44,80.7,80.43,80.67,201738.0,55.7037,55.8837,55.6967,55.8629,201738.0
2017-07-19 09:35:00,80.67,80.67,80.4,80.43,111313.0,55.8629,55.8629,55.676,55.6967,111313.0
2017-07-19 09:40:00,80.43,80.53,80.41,80.52,67471.0,55.6967,55.766,55.6829,55.7591,67471.0
2017-07-19 09:45:00,80.52,80.62,80.51,80.6,83256.0,55.7591,55.8283,55.7521,55.8145,83256.0
2017-07-19 09:50:00,80.59,80.7,80.58,80.65,102623.0,55.8075,55.8837,55.8006,55.8491,102623.0
2017-07-19 09:55:00,80.66,80.69,80.6,80.67,98683.0,55.856,55.8768,55.8145,55.8629,98683.0
2017-07-19 10:00:00,80.67,80.77,80.67,80.7,120340.0,55.8629,55.9322,55.8629,55.8837,120340.0
2017-07-19 10:05:00,80.7,80.72,80.66,80.67,118427.0,55.8837,55.8976,55.856,55.8629,118427.0
2017-07-19 10:10:00,80.66,80.7,80.61,80.62,108474.0,55.856,55.8837,55.8214,55.8283,108474.0
2017-07-19 10:15:00,80.63,80.64,80.49,80.51,79779.0,55.8352,55.8422,55.7383,55.7521,79779.0
2017-07-19 10:20:00,80.52,80.55,80.5,80.54,58018.0,55.7591,55.7798,55.7452,55.7729,58018.0
2017-07-19 10:25:00,80.54,80.58,80.51,80.52,88180.0,55.7729,55.8006,55.7521,55.7591,88180.0
2017-07-19 10:30:00,80.52,80.8,80.5,80.54,287615.0,55.7591,55.953,55.7452,55.7729,287615.0
2017-07-19 10:35:00,80.54,80.67,80.41,80.45,322529.0,55.7729,55.8629,55.6829,55.7106,322529.0
2017-07-19 10:40:00,80.45,80.51,80.42,80.45,100263.0,55.7106,55.7521,55.6898,55.7106,100263.0
2017-07-19 10:45:00,80.46,80.53,80.44,80.45,104950.0,55.7175,55.766,55.7037,55.7106,104950.0
2017-07-19 10:50:00,80.45,80.52,80.42,80.5,116098.0,55.7106,55.7591,55.6898,55.7452,116098.0
2017-07-19 10:55:00,80.49,80.5,80.44,80.47,65131.0,55.7383,55.7452,55.7037,55.7244,65131.0
2017-07-19 11:00:00,80.47,80.51,80.44,80.5,72228.0,55.7244,55.7521,55.7037,55.7452,72228.0
2017-07-19 11:05:00,80.51,80.57,80.48,80.48,62955.0,55.7521,55.7937,55.7314,55.7314,62955.0
2017-07-19 11:10:00,80.48,80.5,80.44,80.47,80658.0,55.7314,55.7452,55.7037,55.7244,80658.0
2017-07-19 11:15:00,80.47,80.47,80.42,80.43,90762.0,55.7244,55.7244,55.6898,55.6967,90762.0
2017-07-19 11:20:00,80.43,80.45,80.37,80.41,130684.0,55.6967,55.7106,55.6552,55.6829,130684.0
2017-07-19 11:25:00,80.41,80.41,80.35,80.36,98308.0,55.6829,55.6829,55.6413,55.6483,98308.0
2017-07-19 11:30:00,80.36,80.41,80.35,80.38,87299.0,55.6483,55.6829,55.6413,55.6621,87299.0
2017-07-19 11:35:00,80.38,80.39,80.31,80.34,114103.0,55.6621,55.669,55.6136,55.6344,114103.0
2017-07-19 11:40:00,80.35,80.38,80.33,80.34,57132.0,55.6413,55.6621,55.6275,55.6344,57132.0
2017-07-19 11:45:00,80.35,80.36,80.3,80.31,59649.0,55.6413,55.6483,55.6067,55.6136,59649.0
2017-07-19 11:50:00,80.3,80.32,80.29,80.31,78621.0,55.6067,55.6206,55.5998,55.6136,78621.0
2017-07-19 11:55:00,80.31,80.35,80.3,80.34,62355.0,55.6136,55.6413,55.6067,55.6344,62355.0
2017-07-19 12:00:00,80.35,80.4,80.34,80.35,86041.0,55.6413,55.676,55.6344,55.6413,86041.0
2017-07-19 12:05:00,80.34,80.35,80.27,80.3,90594.0,55.6344,55.6413,55.5859,55.6067,90594.0
2017-07-19 12:10:00,80.3,80.37,80.29,80.36,72399.0,55.6067,55.6552,55.5998,55.6483,72399.0
2017-07-19 12:15:00,80.36,80.39,80.33,80.39,43563.0,55.6483,55.669,55.6275,55.669,43563.0
2017-07-19 12:20:00,80.39,80.41,80.36,80.41,83483.0,55.669,55.6829,55.6483,55.6829,83483.0
2017-07-19 12:25:00,80.41,80.42,80.34,80.34,78308.0,55.6829,55.6898,55.6344,55.6344,78308.0
2017-07-19 12:30:00,80.34,80.38,80.33,80.36,49358.0,55.6344,55.6621,55.6275,55.6483,49358.0
2017-07-19 12:35:00,80.35,80.42,80.34,80.41,52322.0,55.6413,55.6898,55.6344,55.6829,52322.0
2017-07-19 12:40:00,80.41,80.44,80.41,80.42,30744.0,55.6829,55.7037,55.6829,55.6898,30744.0
2017-07-19 12:45:00,80.42,80.47,80.41,80.46,46802.0,55.6898,55.7244,55.6829,55.7175,46802.0
2017-07-19 12:50:00,80.47,80.55,80.47,80.53,101591.0,55.7244,55.7798,55.7244,55.766,101591.0
2017-07-19 12:55:00,80.53,80.54,80.45,80.5,94637.0,55.766,55.7729,55.7106,55.7452,94637.0
2017-07-19 13:00:00,80.49,80.5,80.42,80.42,55459.0,55.7383,55.7452,55.6898,55.6898,55459.0
2017-07-19 13:05:00,80.42,80.48,80.4,80.42,46370.0,55.6898,55.7314,55.676,55.6898,46370.0
2017-07-19 13:10:00,80.42,80.44,80.39,80.41,51077.0,55.6898,55.7037,55.669,55.6829,51077.0
2017-07-19 13:15:00,80.41,80.44,80.4,80.42,36379.0,55.6829,55.7037,55.676,55.6898,36379.0
2017-07-19 13:20:00,80.41,80.44,80.4,80.42,51318.0,55.6829,55.7037,55.676,55.6898,51318.0
2017-07-19 13:25:00,80.42,80.44,80.4,80.41,47489.0,55.6898,55.7037,55.676,55.6829,47489.0
2017-07-19 13:30:00,80.42,80.43,80.38,80.4,78531.0,55.6898,55.6967,55.6621,55.676,78531.0
2017-07-19 13:35:00,80.41,80.44,80.39,80.44,36290.0,55.6829,55.7037,55.669,55.7037,36290.0
2017-07-19 13:40:00,80.43,80.49,80.43,80.48,53249.0,55.6967,55.7383,55.6967,55.7314,53249.0
2017-07-19 13:45:00,80.49,80.49,80.46,80.49,43263.0,55.7383,55.7383,55.7175,55.7383,43263.0
2017-07-19 13:50:00,80.49,80.52,80.48,80.51,46081.0,55.7383,55.7591,55.7314,55.7521,46081.0
2017-07-19 13:55:00,80.51,80.58,80.51,80.58,71685.0,55.7521,55.8006,55.7521,55.8006,71685.0
2017-07-19 14:00:00,80.58,80.58,80.52,80.56,77549.0,55.8006,55.8006,55.7591,55.7868,77549.0
2017-07-19 14:05:00,80.56,80.58,80.52,80.53,78719.0,55.7868,55.8006,55.7591,55.766,78719.0
2017-07-19 14:10:00,80.53,80.53,80.49,80.52,66446.0,55.766,55.766,55.7383,55.7591,66446.0
2017-07-19 14:15:00,80.52,80.52,80.46,80.47,68768.0,55.7591,55.7591,55.7175,55.7244,68768.0
2017-07-19 14:20:00,80.46,80.5,80.43,80.5,64091.0,55.7175,55.7452,55.6967,55.7452,64091.0
2017-07-19 14:25:00,80.49,80.57,80.47,80.55,66846.0,55.7383,55.7937,55.7244,55.7798,66846.0
2017-07-19 14:30:00,80.55,80.57,80.53,80.56,59211.0,55.7798,55.7937,55.766,55.7868,59211.0
2017-07-19 14:35:00,80.56,80.58,80.53,80.54,72192.0,55.7868,55.8006,55.766,55.7729,72192.0
2017-07-19 14:40:00,80.54,80.56,80.52,80.53,36009.0,55.7729,55.7868,55.7591,55.766,36009.0
2017-07-19 14:45:00,80.52,80.55,80.52,80.54,55305.0,55.7591,55.7798,55.7591,55.7729,55305.0
2017-07-19 14:50:00,80.55,80.57,80.52,80.57,47176.0,55.7798,55.7937,55.7591,55.7937,47176.0
2017-07-19 14:55:00,80.56,80.6,80.55,80.58,60961.0,55.7868,55.8145,55.7798,55.8006,60961.0
2017-07-19 15:00:00,80.59,80.67,80.58,80.67,101860.0,55.8075,55.8629,55.8006,55.8629,101860.0
2017-07-19 15:05:00,80.66,80.7,80.66,80.7,51698.0,55.856,55.8837,55.856,55.8837,51698.0
2017-07-19 15:10:00,80.7,80.76,80.69,80.76,101751.0,55.8837,55.9253,55.8768,55.9253,101751.0
2017-07-19 15:15:00,80.76,80.87,80.75,80.86,180932.0,55.9253,56.0014,55.9183,55.9945,180932.0
2017-07-19 15:20:00,80.86,80.87,80.75,80.76,102122.0,55.9945,56.0014,55.9183,55.9253,102122.0
2017-07-19 15:25:00,80.76,80.81,80.75,80.8,54784.0,55.9253,55.9599,55.9183,55.953,54784.0
2017-07-19 15:30:00,80.8,80.82,80.78,80.81,97449.0,55.953,55.9668,55.9391,55.9599,97449.0
2017-07-19 15:35:00,80.8,80.83,80.77,80.77,116249.0,55.953,55.9737,55.9322,55.9322,116249.0
2017-07-19 15:40:00,80.78,80.81,80.77,80.79,96922.0,55.9391,55.9599,55.9322,55.946,96922.0
2017-07-19 15:45:00,80.8,80.83,80.79,80.81,101285.0,55.953,55.9737,55.946,55.9599,101285.0
2017-07-19 15:50:00,80.82,80.87,80.76,80.76,220490.0,55.9668,56.0014,55.9253,55.9253,220490.0
2017-07-19 15:55:00,80.76,80.85,80.71,80.82,740069.0,55.9253,55.9876,55.8906,55.9668,740069.0
2017-07-20 09:30:00,80.97,81.18,80.95,81.12,342524.0,56.0707,56.2161,56.0568,56.1746,342524.0
2017-07-20 09:35:00,81.11,81.18,81.02,81.16,168608.0,56.1676,56.2161,56.1053,56.2023,168608.0
2017-07-20 09:40:00,81.16,81.19,81.03,81.16,114517.0,56.2023,56.223,56.1122,56.2023,114517.0
2017-07-20 09:45:00,81.16,81.22,81.09,81.16,240107.0,56.2023,56.2438,56.1538,56.2023,240107.0
2017-07-20 09:50:00,81.16,81.34,81.13,81.34,240607.0,56.2023,56.3269,56.1815,56.3269,240607.0
2017-07-20 09:55:00,81.34,81.43,81.3,81.42,137561.0,56.3269,56.3892,56.2992,56.3823,137561.0
2017-07-20 10:00:00,81.41,81.49,81.34,81.37,171953.0,56.3754,56.4308,56.3269,56.3477,171953.0
2017-07-20 10:05:00,81.38,81.38,81.26,81.27,142684.0,56.3546,56.3546,56.2715,56.2784,142684.0
2017-07-20 10:10:00,81.26,81.31,81.24,81.28,150597.0,56.2715,56.3061,56.2577,56.2854,150597.0
2017-07-20 10:15:00,81.28,81.31,81.17,81.22,81335.0,56.2854,56.3061,56.2092,56.2438,81335.0
2017-07-20 10:20:00,81.22,81.22,81.14,81.2,86676.0,56.2438,56.2438,56.1884,56.23,86676.0
2017-07-20 10:25:00,81.2,81.2,81.11,81.18,81433.0,56.23,56.23,56.1676,56.2161,81433.0
2017-07-20 10:30:00,81.2,81.26,81.08,81.24,140133.0,56.23,56.2715,56.1469,56.2577,140133.0
2017-07-20 10:35:00,81.25,81.27,81.07,81.09,104108.0,56.2646,56.2784,56.1399,56.1538,104108.0
2017-07-20 10:40:00,81.09,81.21,80.99,81.21,205632.0,56.1538,56.2369,56.0845,56.2369,205632.0
2017-07-20 10:45:00,81.2,81.28,81.14,81.24,66718.0,56.23,56.2854,56.1884,56.2577,66718.0
2017-07-20 10:50:00,81.23,81.27,81.16,81.25,160688.0,56.2507,56.2784,56.2023,56.2646,160688.0
2017-07-20 10:55:00,81.24,81.31,81.24,81.3,121979.0,56.2577,56.3061,56.2577,56.2992,121979.0
2017-07-20 11:00:00,81.3,81.32,81.17,81.28,122627.0,56.2992,56.3131,56.2092,56.2854,122627.0
2017-07-20 11:05:00,81.29,81.31,81.06,81.06,90458.0,56.2923,56.3061,56.133,56.133,90458.0
2017-07-20 11:10:00,81.07,81.14,80.9,80.98,157990.0,56.1399,56.1884,56.0222,56.0776,157990.0
2017-07-20 11:15:00,80.97,81.01,80.9,80.96,87104.0,56.0707,56.0984,56.0222,56.0638,87104.0
2017-07-20 11:20:00,80.96,81.06,80.91,80.91,88630.0,56.0638,56.133,56.0291,56.0291,88630.0
2017-07-20 11:25:00,80.91,80.96,80.85,80.9,90685.0,56.0291,56.0638,55.9876,56.0222,90685.0
2017-07-20 11:30:00,80.91,80.96,80.88,80.89,86028.0,56.0291,56.0638,56.0084,56.0153,86028.0
2017-07-20 11:35:00,80.89,80.9,80.81,80.82,49126.0,56.0153,56.0222,55.9599,55.9668,49126.0
2017-07-20 11:40:00,80.81,80.89,80.75,80.88,76670.0,55.9599,56.0153,55.9183,56.0084,76670.0
2017-07-20 11:45:00,80.88,80.91,80.82,80.89,47198.0,56.0084,56.0291,55.9668,56.0153,47198.0
2017-07-20 11:50:00,80.91,80.96,80.88,80.91,69217.0,56.0291,56.0638,56.0084,56.0291,69217.0
2017-07-20 11:55:00,80.92,80.92,80.86,80.89,53330.0,56.0361,56.0361,55.9945,56.0153,53330.0
2017-07-20 12:00:00,80.89,80.91,80.84,80.91,83210.0,56.0153,56.0291,55.9807,56.0291,83210.0
2017-07-20 12:05:00,80.9,80.93,80.86,80.93,60364.0,56.0222,56.043,55.9945,56.043,60364.0
2017-07-20 12:10:00,80.92,81.0,80.91,81.0,51176.0,56.0361,56.0915,56.0291,56.0915,51176.0
2017-07-20 12:15:00,81.0,81.08,80.99,81.07,45840.0,56.0915,56.1469,56.0845,56.1399,45840.0
2017-07-20 12:20:00,81.06,81.1,81.04,81.09,86750.0,56.133,56.1607,56.1192,56.1538,86750.0
2017-07-20 12:25:00,81.09,81.15,81.07,81.13,67913.0,56.1538,56.1953,56.1399,56.1815,67913.0
2017-07-20 12:30:00,81.13,81.14,81.06,81.1,71469.0,56.1815,56.1884,56.133,56.1607,71469.0
2017-07-20 12:35:00,81.11,81.13,81.05,81.08,57044.0,56.1676,56.1815,56.1261,56.1469,57044.0
2017-07-20 12:40:00,81.08,81.14,81.07,81.11,51329.0,56.1469,56.1884,56.1399,56.1676,51329.0
2017-07-20 12:45:00,81.12,81.13,81.05,81.06,84919.0,56.1746,56.1815,56.1261,56.133,84919.0
2017-07-20 12:50:00,81.05,81.09,81.01,81.08,38973.0,56.1261,56.1538,56.0984,56.1469,38973.0
2017-07-20 12:55:00,81.09,81.17,81.08,81.17,44793.0,56.1538,56.2092,56.1469,56.2092,44793.0
2017-07-20 13:00:00,81.17,81.22,81.11,81.13,62228.0,56.2092,56.2438,56.1676,56.1815,62228.0
2017-07-20 13:05:00,81.13,81.17,81.1,81.15,55028.0,56.1815,56.2092,56.1607,56.1953,55028.0
2017-07-20 13:10:00,81.15,81.16,81.12,81.13,43481.0,56.1953,56.2023,56.1746,56.1815,43481.0
2017-07-20 13:15:00,81.12,81.16,81.07,81.09,39580.0,56.1746,56.2023,56.1399,56.1538,39580.0
2017-07-20 13:20:00,81.09,81.11,81.05,81.07,30109.0,56.1538,56.1676,56.1261,56.1399,30109.0
2017-07-20 13:25:00,81.07,81.08,81.01,81.05,88643.0,56.1399,56.1469,56.0984,56.1261,88643.0
2017-07-20 13:30:00,81.06,81.12,81.02,81.11,77115.0,56.133,56.1746,56.1053,56.1676,77115.0
2017-07-20 13:35:00,81.1,81.11,81.04,81.08,40778.0,56.1607,56.1676,56.1192,56.1469,40778.0
2017-07-20 13:40:00,81.08,81.11,81.06,81.08,43230.0,56.1469,56.1676,56.133,56.1469,43230.0
2017-07-20 13:45:00,81.08,81.1,81.02,81.03,45013.0,56.1469,56.1607,56.1053,56.1122,45013.0
2017-07-20 13:50:00,81.03,81.05,81.02,81.02,46414.0,56.1122,56.1261,56.1053,56.1053,46414.0
2017-07-20 13:55:00,81.02,81.04,81.0,81.04,46326.0,56.1053,56.1192,56.0915,56.1192,46326.0
2017-07-20 14:00:00,81.04,81.1,81.02,81.09,71879.0,56.1192,56.1607,56.1053,56.1538,71879.0
2017-07-20 14:05:00,81.09,81.09,81.04,81.05,75497.0,56.1538,56.1538,56.1192,56.1261,75497.0
2017-07-20 14:10:00,81.05,81.05,81.03,81.04,50529.0,56.1261,56.1261,56.1122,56.1192,50529.0
2017-07-20 14:15:00,81.03,81.06,80.99,81.05,74555.0,56.1122,56.133,56.0845,56.1261,74555.0
2017-07-20 14:20:00,81.05,81.13,81.03,81.13,54611.0,56.1261,56.1815,56.1122,56.1815,54611.0
2017-07-20 14:25:00,81.13,81.17,81.08,81.17,151644.0,56.1815,56.2092,56.1469,56.2092,151644.0
2017-07-20 14:30:00,81.17,81.18,81.08,81.09,85599.0,56.2092,56.2161,56.1469,56.1538,85599.0
2017-07-20 14:35:00,81.09,81.13,81.06,81.07,79221.0,56.1538,56.1815,56.133,56.1399,79221.0
2017-07-20 14:40:00,81.07,81.15,81.07,81.14,77112.0,56.1399,56.1953,56.1399,56.1884,77112.0
2017-07-20 14:45:00,81.14,81.18,81.09,81.12,69546.0,56.1884,56.2161,56.1538,56.1746,69546.0
2017-07-20 14:50:00,81.12,81.16,81.11,81.11,60989.0,56.1746,56.2023,56.1676,56.1676,60989.0
2017-07-20 14:55:00,81.11,81.12,81.06,81.06,63312.0,56.1676,56.1746,56.133,56.133,63312.0
2017-07-20 15:00:00,81.07,81.1,81.04,81.06,68451.0,56.1399,56.1607,56.1192,56.133,68451.0
2017-07-20 15:05:00,81.05,81.09,81.03,81.04,64320.0,56.1261,56.1538,56.1122,56.1192,64320.0
2017-07-20 15:10:00,81.04,81.1,81.04,81.07,44453.0,56.1192,56.1607,56.1192,56.1399,44453.0
2017-07-20 15:15:00,81.07,81.1,81.03,81.08,120029.0,56.1399,56.1607,56.1122,56.1469,120029.0
2017-07-20 15:20:00,81.08,81.08,81.02,81.02,57293.0,56.1469,56.1469,56.1053,56.1053,57293.0
2017-07-20 15:25:00,81.02,81.08,81.02,81.05,71295.0,56.1053,56.1469,56.1053,56.1261,71295.0
2017-07-20 15:30:00,81.04,81.12,81.04,81.06,103416.0,56.1192,56.1746,56.1192,56.133,103416.0
2017-07-20 15:35:00,81.07,81.07,80.97,80.98,86478.0,56.1399,56.1399,56.0707,56.0776,86478.0
2017-07-20 15:40:00,80.99,81.03,80.95,80.96,118723.0,56.0845,56.1122,56.0568,56.0638,118723.0
2017-07-20 15:45:00,80.96,80.97,80.87,80.87,135771.0,56.0638,56.0707,56.0014,56.0014,135771.0
2017-07-20 15:50:00,80.87,80.9,80.82,80.84,275320.0,56.0014,56.0222,55.9668,55.9807,275320.0
2017-07-20 15:55:00,80.85,80.89,80.81,80.88,553074.0,55.9876,56.0153,55.9599,56.0084,553074.0
2017-07-21 09:30:00,80.65,80.84,80.6,80.61,1219723.0,55.8491,55.9807,55.8145,55.8214,1219723.0
2017-07-21 09:35:00,80.63,80.69,80.58,80.6,147224.0,55.8352,55.8768,55.8006,55.8145,147224.0
2017-07-21 09:40:00,80.59,80.6,80.42,80.43,151314.0,55.8075,55.8145,55.6898,55.6967,151314.0
2017-07-21 09:45:00,80.43,80.53,80.43,80.52,97851.0,55.6967,55.766,55.6967,55.7591,97851.0
2017-07-21 09:50:00,80.53,80.59,80.48,80.51,153775.0,55.766,55.8075,55.7314,55.7521,153775.0
2017-07-21 09:55:00,80.51,80.54,80.43,80.45,154894.0,55.7521,55.7729,55.6967,55.7106,154894.0
2017-07-21 10:00:00,80.46,80.47,80.29,80.33,204885.0,55.7175,55.7244,55.5998,55.6275,204885.0
2017-07-21 10:05:00,80.33,80.38,80.3,80.33,117359.0,55.6275,55.6621,55.6067,55.6275,117359.0
2017-07-21 10:10:00,80.34,80.39,80.3,80.39,130315.0,55.6344,55.669,55.6067,55.669,130315.0
2017-07-21 10:15:00,80.39,80.43,80.34,80.37,83822.0,55.669,55.6967,55.6344,55.6552,83822.0
2017-07-21 10:20:00,80.38,80.55,80.35,80.53,92055.0,55.6621,55.7798,55.6413,55.766,92055.0
2017-07-21 10:25:00,80.54,80.57,80.46,80.51,105847.0,55.7729,55.7937,55.7175,55.7521,105847.0
2017-07-21 10:30:00,80.51,80.52,80.42,80.44,102162.0,55.7521,55.7591,55.6898,55.7037,102162.0
2017-07-21 10:35:00,80.44,80.46,80.39,80.45,82508.0,55.7037,55.7175,55.669,55.7106,82508.0
2017-07-21 10:40:00,80.45,80.45,80.34,80.38,71096.0,55.7106,55.7106,55.6344,55.6621,71096.0
2017-07-21 10:45:00,80.38,80.4,80.34,80.36,69823.0,55.6621,55.676,55.6344,55.6483,69823.0
2017-07-21 10:50:00,80.36,80.41,80.34,80.39,55504.0,55.6483,55.6829,55.6344,55.669,55504.0
2017-07-21 10:55:00,80.38,80.38,80.31,80.32,44228.0,55.6621,55.6621,55.6136,55.6206,44228.0
2017-07-21 11:00:00,80.31,80.36,80.29,80.34,60364.0,55.6136,55.6483,55.5998,55.6344,60364.0
2017-07-21 11:05:00,80.35,80.41,80.33,80.33,63567.0,55.6413,55.6829,55.6275,55.6275,63567.0
2017-07-21 11:10:00,80.34,80.4,80.33,80.35,84232.0,55.6344,55.676,55.6275,55.6413,84232.0
2017-07-21 11:15:00,80.34,80.38,80.33,80.37,82552.0,55.6344,55.6621,55.6275,55.6552,82552.0
2017-07-21 11:20:00,80.37,80.38,80.32,80.32,90097.0,55.6552,55.6621,55.6206,55.6206,90097.0
2017-07-21 11:25:00,80.33,80.43,80.32,80.42,79861.0,55.6275,55.6967,55.6206,55.6898,79861.0
2017-07-21 11:30:00,80.42,80.49,80.42,80.42,97263.0,55.6898,55.7383,55.6898,55.6898,97263.0
2017-07-21 11:35:00,80.43,80.48,80.39,80.4,83864.0,55.6967,55.7314,55.669,55.676,83864.0
2017-07-21 11:40:00,80.41,80.45,80.4,80.42,67669.0,55.6829,55.7106,55.676,55.6898,67669.0
2017-07-21 11:45:00,80.42,80.43,80.36,80.38,81094.0,55.6898,55.6967,55.6483,55.6621,81094.0
2017-07-21 11:50:00,80.38,80.42,80.37,80.37,39871.0,55.6621,55.6898,55.6552,55.6552,39871.0
2017-07-21 11:55:00,80.38,80.39,80.36,80.37,65226.0,55.6621,55.669,55.6483,55.6552,65226.0
2017-07-21 12:00:00,80.37,80.41,80.36,80.39,46378.0,55.6552,55.6829,55.6483,55.669,46378.0
2017-07-21 12:05:00,80.39,80.42,80.38,80.39,32243.0,55.669,55.6898,55.6621,55.669,32243.0
2017-07-21 12:10:00,80.39,80.4,80.34,80.35,61995.0,55.669,55.676,55.6344,55.6413,61995.0
2017-07-21 12:15:00,80.34,80.38,80.34,80.36,40701.0,55.6344,55.6621,55.6344,55.6483,40701.0
2017-07-21 12:20:00,80.36,80.37,80.29,80.3,65460.0,55.6483,55.6552,55.5998,55.6067,65460.0
2017-07-21 12:25:00,80.31,80.31,80.26,80.29,53488.0,55.6136,55.6136,55.579,55.5998,53488.0
2017-07-21 12:30:00,80.29,80.3,80.22,80.22,117068.0,55.5998,55.6067,55.5513,55.5513,117068.0
2017-07-21 12:35:00,80.21,80.28,80.21,80.25,57300.0,55.5444,55.5929,55.5444,55.5721,57300.0
2017-07-21 12:40:00,80.26,80.28,80.24,80.25,45510.0,55.579,55.5929,55.5652,55.5721,45510.0
2017-07-21 12:45:00,80.25,80.26,80.21,80.23,44794.0,55.5721,55.579,55.5444,55.5582,44794.0
2017-07-21 12:50:00,80.23,80.31,80.23,80.27,122198.0,55.5582,55.6136,55.5582,55.5859,122198.0
2017-07-21 12:55:00,80.26,80.26,80.24,80.24,25924.0,55.579,55.579,55.5652,55.5652,25924.0
2017-07-21 13:00:00,80.25,80.32,80.24,80.27,62597.0,55.5721,55.6206,55.5652,55.5859,62597.0
2017-07-21 13:05:00,80.27,80.31,80.25,80.29,54984.0,55.5859,55.6136,55.5721,55.5998,54984.0
2017-07-21 13:10:00,80.29,80.31,80.29,80.3,26749.0,55.5998,55.6136,55.5998,55.6067,26749.0
2017-07-21 13:15:00,80.3,80.3,80.26,80.29,34075.0,55.6067,55.6067,55.579,55.5998,34075.0
2017-07-21 13:20:00,80.29,80.33,80.26,80.31,28061.0,55.5998,55.6275,55.579,55.6136,28061.0
2017-07-21 13:25:00,80.31,80.37,80.3,80.36,36278.0,55.6136,55.6552,55.6067,55.6483,36278.0
2017-07-21 13:30:00,80.36,80.36,80.31,80.31,57433.0,55.6483,55.6483,55.6136,55.6136,57433.0
2017-07-21 13:35:00,80.32,80.35,80.31,80.35,65837.0,55.6206,55.6413,55.6136,55.6413,65837.0
2017-07-21 13:40:00,80.35,80.36,80.3,80.31,36687.0,55.6413,55.6483,55.6067,55.6136,36687.0
2017-07-21 13:45:00,80.31,80.33,80.29,80.3,98477.0,55.6136,55.6275,55.5998,55.6067,98477.0
2017-07-21 13:50:00,80.29,80.3,80.24,80.24,98223.0,55.5998,55.6067,55.5652,55.5652,98223.0
2017-07-21 13:55:00,80.25,80.27,80.23,80.23,71286.0,55.5721,55.5859,55.5582,55.5582,71286.0
2017-07-21 14:00:00,80.23,80.25,80.18,80.2,164866.0,55.5582,55.5721,55.5236,55.5375,164866.0
2017-07-21 14:05:00,80.19,80.21,80.18,80.2,49849.0,55.5305,55.5444,55.5236,55.5375,49849.0
2017-07-21 14:10:00,80.21,80.22,80.19,80.2,49897.0,55.5444,55.5513,55.5305,55.5375,49897.0
2017-07-21 14:15:00,80.2,80.31,80.19,80.3,103563.0,55.5375,55.6136,55.5305,55.6067,103563.0
2017-07-21 14:20:00,80.31,80.31,80.24,80.26,112965.0,55.6136,55.6136,55.5652,55.579,112965.0
2017-07-21 14:25:00,80.26,80.26,80.23,80.23,56560.0,55.579,55.579,55.5582,55.5582,56560.0
2017-07-21 14:30:00,80.24,80.26,80.19,80.19,77178.0,55.5652,55.579,55.5305,55.5305,77178.0
2017-07-21 14:35:00,80.19,80.22,80.18,80.2,47188.0,55.5305,55.5513,55.5236,55.5375,47188.0
2017-07-21 14:40:00,80.2,80.2,80.14,80.14,95002.0,55.5375,55.5375,55.4959,55.4959,95002.0
2017-07-21 14:45:00,80.14,80.16,80.12,80.12,62851.0,55.4959,55.5098,55.4821,55.4821,62851.0
2017-07-21 14:50:00,80.12,80.13,80.1,80.12,59210.0,55.4821,55.489,55.4682,55.4821,59210.0
2017-07-21 14:55:00,80.11,80.13,80.06,80.11,120246.0,55.4751,55.489,55.4405,55.4751,120246.0
2017-07-21 15:00:00,80.12,80.14,80.11,80.12,109139.0,55.4821,55.4959,55.4751,55.4821,109139.0
2017-07-21 15:05:00,80.13,80.13,80.06,80.06,82403.0,55.489,55.489,55.4405,55.4405,82403.0
2017-07-21 15:10:00,80.06,80.07,80.05,80.06,98877.0,55.4405,55.4474,55.4336,55.4405,98877.0
2017-07-21 15:15:00,80.07,80.09,80.06,80.09,115165.0,55.4474,55.4613,55.4405,55.4613,115165.0
2017-07-21 15:20:00,80.09,80.09,80.05,80.06,95845.0,55.4613,55.4613,55.4336,55.4405,95845.0
2017-07-21 15:25:00,80.06,80.07,80.0,80.07,247076.0,55.4405,55.4474,55.399,55.4474,247076.0
2017-07-21 15:30:00,80.06,80.09,80.02,80.02,173123.0,55.4405,55.4613,55.4128,55.4128,173123.0
2017-07-21 15:35:00,80.03,80.11,80.01,80.1,136056.0,55.4197,55.4751,55.4059,55.4682,136056.0
2017-07-21 15:40:00,80.11,80.11,80.03,80.03,120007.0,55.4751,55.4751,55.4197,55.4197,120007.0
2017-07-21 15:45:00,80.04,80.13,80.03,80.09,188812.0,55.4267,55.489,55.4197,55.4613,188812.0
2017-07-21 15:50:00,80.09,80.14,80.08,80.12,268460.0,55.4613,55.4959,55.4544,55.4821,268460.0
2017-07-21 15:55:00,80.12,80.21,80.11,80.13,720986.0,55.4821,55.5444,55.4751,55.489,720986.0
2017-07-24 09:30:00,80.06,80.15,80.0,80.06,437929.0,55.4405,55.5028,55.399,55.4405,437929.0
2017-07-24 09:35:00,80.05,80.14,80.0,80.11,115193.0,55.4336,55.4959,55.399,55.4751,115193.0
2017-07-24 09:40:00,80.11,80.22,80.1,80.2,125491.0,55.4751,55.5513,55.4682,55.5375,125491.0
2017-07-24 09:45:00,80.2,80.21,80.07,80.09,128283.0,55.5375,55.5444,55.4474,55.4613,128283.0
2017-07-24 09:50:00,80.1,80.1,79.9,79.95,321941.0,55.4682,55.4682,55.3297,55.3643,321941.0
2017-07-24 09:55:00,79.95,80.01,79.86,79.86,222225.0,55.3643,55.4059,55.302,55.302,222225.0
2017-07-24 10:00:00,79.87,79.94,79.82,79.86,249014.0,55.3089,55.3574,55.2743,55.302,249014.0
2017-07-24 10:05:00,79.86,79.9,79.81,79.83,144491.0,55.302,55.3297,55.2674,55.2812,144491.0
2017-07-24 10:10:00,79.83,79.88,79.81,79.88,158246.0,55.2812,55.3159,55.2674,55.3159,158246.0
2017-07-24 10:15:00,79.88,79.91,79.87,79.88,102010.0,55.3159,55.3366,55.3089,55.3159,102010.0
2017-07-24 10:20:00,79.89,79.94,79.86,79.87,134509.0,55.3228,55.3574,55.302,55.3089,134509.0
2017-07-24 10:25:00,79.86,79.9,79.81,79.82,143641.0,55.302,55.3297,55.2674,55.2743,143641.0
2017-07-24 10:30:00,79.81,79.88,79.76,79.87,148923.0,55.2674,55.3159,55.2328,55.3089,148923.0
2017-07-24 10:35:00,79.87,79.9,79.83,79.89,73678.0,55.3089,55.3297,55.2812,55.3228,73678.0
2017-07-24 10:40:00,79.89,79.96,79.87,79.95,81270.0,55.3228,55.3713,55.3089,55.3643,81270.0
2017-07-24 10:45:00,79.95,79.98,79.88,79.97,91750.0,55.3643,55.3851,55.3159,55.3782,91750.0
2017-07-24 10:50:00,79.97,79.98,79.91,79.92,69510.0,55.3782,55.3851,55.3366,55.3436,69510.0
2017-07-24 10:55:00,79.92,79.92,79.8,79.81,64590.0,55.3436,55.3436,55.2605,55.2674,64590.0
2017-07-24 11:00:00,79.81,79.86,79.8,79.82,68407.0,55.2674,55.302,55.2605,55.2743,68407.0
2017-07-24 11:05:00,79.83,79.94,79.82,79.93,79634.0,55.2812,55.3574,55.2743,55.3505,79634.0
2017-07-24 11:10:00,79.93,79.97,79.89,79.9,58629.0,55.3505,55.3782,55.3228,55.3297,58629.0
2017-07-24 11:15:00,79.89,79.94,79.89,79.92,50021.0,55.3228,55.3574,55.3228,55.3436,50021.0
2017-07-24 11:20:00,79.91,79.92,79.84,79.84,50006.0,55.3366,55.3436,55.2882,55.2882,50006.0
2017-07-24 11:25:00,79.84,79.87,79.81,79.86,57682.0,55.2882,55.3089,55.2674,55.302,57682.0
2017-07-24 11:30:00,79.86,79.89,79.83,79.88,49680.0,55.302,55.3228,55.2812,55.3159,49680.0
2017-07-24 11:35:00,79.87,79.88,79.81,79.83,71253.0,55.3089,55.3159,55.2674,55.2812,71253.0
2017-07-24 11:40:00,79.83,79.86,79.8,79.82,57527.0,55.2812,55.302,55.2605,55.2743,57527.0
2017-07-24 11:45:00,79.82,79.85,79.81,79.83,66269.0,55.2743,55.2951,55.2674,55.2812,66269.0
2017-07-24 11:50:00,79.83,79.83,79.76,79.8,128183.0,55.2812,55.2812,55.2328,55.2605,128183.0
2017-07-24 11:55:00,79.79,79.84,79.77,79.83,64907.0,55.2535,55.2882,55.2397,55.2812,64907.0
2017-07-24 12:00:00,79.82,79.83,79.8,79.83,56423.0,55.2743,55.2812,55.2605,55.2812,56423.0
2017-07-24 12:05:00,79.83,79.85,79.82,79.83,59121.0,55.2812,55.2951,55.2743,55.2812,59121.0
2017-07-24 12:10:00,79.84,79.85,79.81,79.81,42370.0,55.2882,55.2951,55.2674,55.2674,42370.0
2017-07-24 12:15:00,79.82,79.86,79.8,79.85,65408.0,55.2743,55.302,55.2605,55.2951,65408.0
2017-07-24 12:20:00,79.85,79.85,79.8,79.82,38222.0,55.2951,55.2951,55.2605,55.2743,38222.0
2017-07-24 12:25:00,79.82,79.83,79.81,79.82,25923.0,55.2743,55.2812,55.2674,55.2743,25923.0
2017-07-24 12:30:00,79.81,79.84,79.8,79.81,32546.0,55.2674,55.2882,55.2605,55.2674,32546.0
2017-07-24 12:35:00,79.81,79.87,79.81,79.85,38990.0,55.2674,55.3089,55.2674,55.2951,38990.0
2017-07-24 12:40:00,79.84,79.88,79.84,79.86,61769.0,55.2882,55.3159,55.2882,55.302,61769.0
2017-07-24 12:45:00,79.87,79.88,79.85,79.85,30402.0,55.3089,55.3159,55.2951,55.2951,30402.0
2017-07-24 12:50:00,79.86,79.86,79.8,79.84,72075.0,55.302,55.302,55.2605,55.2882,72075.0
2017-07-24 12:55:00,79.83,79.87,79.83,79.84,43889.0,55.2812,55.3089,55.2812,55.2882,43889.0
2017-07-24 13:00:00,79.84,79.88,79.83,79.86,22923.0,55.2882,55.3159,55.2812,55.302,22923.0
2017-07-24 13:05:00,79.86,79.86,79.82,79.83,54340.0,55.302,55.302,55.2743,55.2812,54340.0
2017-07-24 13:10:00,79.84,79.85,79.82,79.83,27353.0,55.2882,55.2951,55.2743,55.2812,27353.0
2017-07-24 13:15:00,79.83,79.83,79.81,79.82,28913.0,55.2812,55.2812,55.2674,55.2743,28913.0
2017-07-24 13:20:00,79.82,79.85,79.82,79.84,48239.0,55.2743,55.2951,55.2743,55.2882,48239.0
2017-07-24 13:25:00,79.84,79.86,79.83,79.84,31410.0,55.2882,55.302,55.2812,55.2882,31410.0
2017-07-24 13:30:00,79.84,79.85,79.82,79.82,26814.0,55.2882,55.2951,55.2743,55.2743,26814.0
2017-07-24 13:35:00,79.82,79.83,79.8,79.81,55648.0,55.2743,55.2812,55.2605,55.2674,55648.0
2017-07-24 13:40:00,79.81,79.82,79.8,79.81,33041.0,55.2674,55.2743,55.2605,55.2674,33041.0
2017-07-24 13:45:00,79.8,79.83,79.8,79.81,23791.0,55.2605,55.2812,55.2605,55.2674,23791.0
2017-07-24 13:50:00,79.82,79.85,79.81,79.82,33462.0,55.2743,55.2951,55.2674,55.2743,33462.0
2017-07-24 13:55:00,79.82,79.83,79.8,79.82,32366.0,55.2743,55.2812,55.2605,55.2743,32366.0
2017-07-24 14:00:00,79.82,79.84,79.82,79.82,22941.0,55.2743,55.2882,55.2743,55.2743,22941.0
2017-07-24 14:05:00,79.83,79.86,79.82,79.85,40063.0,55.2812,55.302,55.2743,55.2951,40063.0
2017-07-24 14:10:00,79.85,79.87,79.83,79.86,52645.0,55.2951,55.3089,55.2812,55.302,52645.0
2017-07-24 14:15:00,79.86,79.88,79.84,79.87,49204.0,55.302,55.3159,55.2882,55.3089,49204.0
2017-07-24 14:20:00,79.88,79.91,79.87,79.89,67568.0,55.3159,55.3366,55.3089,55.3228,67568.0
2017-07-24 14:25:00,79.9,79.93,79.89,79.89,41755.0,55.3297,55.3505,55.3228,55.3228,41755.0
2017-07-24 14:30:00,79.89,79.93,79.88,79.92,21809.0,55.3228,55.3505,55.3159,55.3436,21809.0
2017-07-24 14:35:00,79.93,79.95,79.92,79.95,30939.0,55.3505,55.3643,55.3436,55.3643,30939.0
2017-07-24 14:40:00,79.94,79.96,79.92,79.93,71533.0,55.3574,55.3713,55.3436,55.3505,71533.0
2017-07-24 14:45:00,79.94,79.95,79.93,79.95,31749.0,55.3574,55.3643,55.3505,55.3643,31749.0
2017-07-24 14:50:00,79.95,79.97,79.94,79.95,38801.0,55.3643,55.3782,55.3574,55.3643,38801.0
2017-07-24 14:55:00,79.95,79.98,79.95,79.98,69662.0,55.3643,55.3851,55.3643,55.3851,69662.0
2017-07-24 15:00:00,79.98,79.99,79.92,79.92,69214.0,55.3851,55.392,55.3436,55.3436,69214.0
2017-07-24 15:05:00,79.92,79.93,79.9,79.9,37660.0,55.3436,55.3505,55.3297,55.3297,37660.0
2017-07-24 15:10:00,79.91,79.92,79.81,79.84,144903.0,55.3366,55.3436,55.2674,55.2882,144903.0
2017-07-24 15:15:00,79.83,79.89,79.81,79.89,84658.0,55.2812,55.3228,55.2674,55.3228,84658.0
2017-07-24 15:20:00,79.88,79.95,79.87,79.9,86931.0,55.3159,55.3643,55.3089,55.3297,86931.0
2017-07-24 15:25:00,79.89,79.93,79.87,79.9,66374.0,55.3228,55.3505,55.3089,55.3297,66374.0
2017-07-24 15:30:00,79.9,79.91,79.84,79.85,109737.0,55.3297,55.3366,55.2882,55.2951,109737.0
2017-07-24 15:35:00,79.84,79.91,79.82,79.9,81180.0,55.2882,55.3366,55.2743,55.3297,81180.0
2017-07-24 15:40:00,79.89,79.91,79.85,79.91,140374.0,55.3228,55.3366,55.2951,55.3366,140374.0
2017-07-24 15:45:00,79.91,79.92,79.86,79.9,115664.0,55.3366,55.3436,55.302,55.3297,115664.0
2017-07-24 15:50:00,79.9,79.95,79.89,79.94,192331.0,55.3297,55.3643,55.3228,55.3574,192331.0
2017-07-24 15:55:00,79.94,79.98,79.81,79.9,859430.0,55.3574,55.3851,55.2674,55.3297,859430.0
2017-07-25 09:30:00,80.81,80.92,80.54,80.81,486664.0,55.9599,56.0361,55.7729,55.9599,486664.0
2017-07-25 09:35:00,80.81,80.96,80.79,80.83,295685.0,55.9599,56.0638,55.946,55.9737,295685.0
2017-07-25 09:40:00,80.83,81.03,80.81,80.94,379511.0,55.9737,56.1122,55.9599,56.0499,379511.0
2017-07-25 09:45:00,80.94,81.05,80.88,80.96,318725.0,56.0499,56.1261,56.0084,56.0638,318725.0
2017-07-25 09:50:00,80.95,80.97,80.83,80.83,161545.0,56.0568,56.0707,55.9737,55.9737,161545.0
2017-07-25 09:55:00,80.83,80.84,80.73,80.75,116179.0,55.9737,55.9807,55.9045,55.9183,116179.0
2017-07-25 10:00:00,80.75,80.81,80.67,80.7,149082.0,55.9183,55.9599,55.8629,55.8837,149082.0
2017-07-25 10:05:00,80.7,80.71,80.56,80.58,102577.0,55.8837,55.8906,55.7868,55.8006,102577.0
2017-07-25 10:10:00,80.57,80.59,80.49,80.55,78179.0,55.7937,55.8075,55.7383,55.7798,78179.0
2017-07-25 10:15:00,80.54,80.61,80.53,80.59,120165.0,55.7729,55.8214,55.766,55.8075,120165.0
2017-07-25 10:20:00,80.6,80.66,80.54,80.56,115217.0,55.8145,55.856,55.7729,55.7868,115217.0
2017-07-25 10:25:00,80.56,80.63,80.55,80.63,76883.0,55.7868,55.8352,55.7798,55.8352,76883.0
2017-07-25 10:30:00,80.62,80.7,80.62,80.69,81636.0,55.8283,55.8837,55.8283,55.8768,81636.0
2017-07-25 10:35:00,80.69,80.81,80.68,80.8,121183.0,55.8768,55.9599,55.8699,55.953,121183.0
2017-07-25 10:40:00,80.79,80.8,80.7,80.79,114613.0,55.946,55.953,55.8837,55.946,114613.0
2017-07-25 10:45:00,80.79,80.88,80.78,80.83,117205.0,55.946,56.0084,55.9391,55.9737,117205.0
2017-07-25 10:50:00,80.83,80.9,80.81,80.89,111004.0,55.9737,56.0222,55.9599,56.0153,111004.0
2017-07-25 10:55:00,80.88,80.89,80.74,80.79,104746.0,56.0084,56.0153,55.9114,55.946,104746.0
2017-07-25 11:00:00,80.78,80.82,80.63,80.64,91312.0,55.9391,55.9668,55.8352,55.8422,91312.0
2017-07-25 11:05:00,80.64,80.68,80.61,80.65,100147.0,55.8422,55.8699,55.8214,55.8491,100147.0
2017-07-25 11:10:00,80.66,80.75,80.64,80.72,116111.0,55.856,55.9183,55.8422,55.8976,116111.0
2017-07-25 11:15:00,80.71,80.79,80.68,80.69,99849.0,55.8906,55.946,55.8699,55.8768,99849.0
2017-07-25 11:20:00,80.7,80.7,80.58,80.59,63498.0,55.8837,55.8837,55.8006,55.8075,63498.0
2017-07-25 11:25:00,80.58,80.68,80.58,80.67,95174.0,55.8006,55.8699,55.8006,55.8629,95174.0
2017-07-25 11:30:00,80.68,80.7,80.63,80.67,105618.0,55.8699,55.8837,55.8352,55.8629,105618.0
2017-07-25 11:35:00,80.67,80.7,80.64,80.67,76625.0,55.8629,55.8837,55.8422,55.8629,76625.0
2017-07-25 11:40:00,80.67,80.68,80.64,80.65,78841.0,55.8629,55.8699,55.8422,55.8491,78841.0
2017-07-25 11:45:00,80.65,80.66,80.62,80.64,91497.0,55.8491,55.856,55.8283,55.8422,91497.0
2017-07-25 11:50:00,80.64,80.67,80.59,80.6,117670.0,55.8422,55.8629,55.8075,55.8145,117670.0
2017-07-25 11:55:00,80.6,80.65,80.56,80.64,65749.0,55.8145,55.8491,55.7868,55.8422,65749.0
2017-07-25 12:00:00,80.64,80.7,80.62,80.67,79353.0,55.8422,55.8837,55.8283,55.8629,79353.0
2017-07-25 12:05:00,80.68,80.73,80.65,80.67,111865.0,55.8699,55.9045,55.8491,55.8629,111865.0
2017-07-25 12:10:00,80.68,80.71,80.65,80.68,77001.0,55.8699,55.8906,55.8491,55.8699,77001.0
2017-07-25 12:15:00,80.68,80.69,80.63,80.66,57675.0,55.8699,55.8768,55.8352,55.856,57675.0
2017-07-25 12:20:00,80.66,80.71,80.63,80.7,73723.0,55.856,55.8906,55.8352,55.8837,73723.0
2017-07-25 12:25:00,80.7,80.72,80.67,80.68,74619.0,55.8837,55.8976,55.8629,55.8699,74619.0
2017-07-25 12:30:00,80.67,80.7,80.66,80.68,56957.0,55.8629,55.8837,55.856,55.8699,56957.0
2017-07-25 12:35:00,80.69,80.69,80.59,80.6,66395.0,55.8768,55.8768,55.8075,55.8145,66395.0
2017-07-25 12:40:00,80.6,80.65,80.56,80.59,89524.0,55.8145,55.8491,55.7868,55.8075,89524.0
2017-07-25 12:45:00,80.6,80.61,80.58,80.59,52156.0,55.8145,55.8214,55.8006,55.8075,52156.0
2017-07-25 12:50:00,80.59,80.59,80.52,80.55,66300.0,55.8075,55.8075,55.7591,55.7798,66300.0
2017-07-25 12:55:00,80.54,80.6,80.54,80.56,66465.0,55.7729,55.8145,55.7729,55.7868,66465.0
2017-07-25 13:00:00,80.56,80.61,80.56,80.57,56118.0,55.7868,55.8214,55.7868,55.7937,56118.0
2017-07-25 13:05:00,80.57,80.58,80.54,80.54,62774.0,55.7937,55.8006,55.7729,55.7729,62774.0
2017-07-25 13:10:00,80.55,80.55,80.5,80.52,63725.0,55.7798,55.7798,55.7452,55.7591,63725.0
2017-07-25 13:15:00,80.53,80.58,80.52,80.55,53173.0,55.766,55.8006,55.7591,55.7798,53173.0
2017-07-25 13:20:00,80.54,80.56,80.5,80.5,41356.0,55.7729,55.7868,55.7452,55.7452,41356.0
2017-07-25 13:25:00,80.5,80.52,80.47,80.49,90514.0,55.7452,55.7591,55.7244,55.7383,90514.0
2017-07-25 13:30:00,80.5,80.5,80.46,80.5,47934.0,55.7452,55.7452,55.7175,55.7452,47934.0
2017-07-25 13:35:00,80.49,80.49,80.42,80.42,72399.0,55.7383,55.7383,55.6898,55.6898,72399.0
2017-07-25 13:40:00,80.42,80.46,80.41,80.43,56181.0,55.6898,55.7175,55.6829,55.6967,56181.0
2017-07-25 13:45:00,80.44,80.44,80.36,80.41,58745.0,55.7037,55.7037,55.6483,55.6829,58745.0
2017-07-25 13:50:00,80.41,80.41,80.32,80.32,68094.0,55.6829,55.6829,55.6206,55.6206,68094.0
2017-07-25 13:55:00,80.32,80.36,80.3,80.3,68636.0,55.6206,55.6483,55.6067,55.6067,68636.0
2017-07-25 14:00:00,80.3,80.38,80.27,80.35,105741.0,55.6067,55.6621,55.5859,55.6413,105741.0
2017-07-25 14:05:00,80.34,80.38,80.33,80.34,50955.0,55.6344,55.6621,55.6275,55.6344,50955.0
2017-07-25 14:10:00,80.34,80.36,80.31,80.34,57890.0,55.6344,55.6483,55.6136,55.6344,57890.0
2017-07-25 14:15:00,80.34,80.39,80.32,80.38,79416.0,55.6344,55.669,55.6206,55.6621,79416.0
2017-07-25 14:20:00,80.38,80.4,80.33,80.34,90263.0,55.6621,55.676,55.6275,55.6344,90263.0
2017-07-25 14:25:00,80.36,80.4,80.34,80.4,88141.0,55.6483,55.676,55.6344,55.676,88141.0
2017-07-25 14:30:00,80.4,80.45,80.38,80.44,94428.0,55.676,55.7106,55.6621,55.7037,94428.0
2017-07-25 14:35:00,80.43,80.47,80.39,80.39,86491.0,55.6967,55.7244,55.669,55.669,86491.0
2017-07-25 14:40:00,80.39,80.41,80.38,80.38,65485.0,55.669,55.6829,55.6621,55.6621,65485.0
2017-07-25 14:45:00,80.39,80.4,80.33,80.35,119048.0,55.669,55.676,55.6275,55.6413,119048.0
2017-07-25 14:50:00,80.35,80.4,80.34,80.39,72954.0,55.6413,55.676,55.6344,55.669,72954.0
2017-07-25 14:55:00,80.39,80.41,80.35,80.4,91788.0,55.669,55.6829,55.6413,55.676,91788.0
2017-07-25 15:00:00,80.41,80.47,80.4,80.45,54143.0,55.6829,55.7244,55.676,55.7106,54143.0
2017-07-25 15:05:00,80.45,80.46,80.39,80.4,55243.0,55.7106,55.7175,55.669,55.676,55243.0
2017-07-25 15:10:00,80.41,80.42,80.37,80.4,76896.0,55.6829,55.6898,55.6552,55.676,76896.0
2017-07-25 15:15:00,80.4,80.47,80.39,80.45,71628.0,55.676,55.7244,55.669,55.7106,71628.0
2017-07-25 15:20:00,80.45,80.46,80.36,80.42,113035.0,55.7106,55.7175,55.6483,55.6898,113035.0
2017-07-25 15:25:00,80.42,80.48,80.41,80.48,69799.0,55.6898,55.7314,55.6829,55.7314,69799.0
2017-07-25 15:30:00,80.48,80.49,80.45,80.47,127583.0,55.7314,55.7383,55.7106,55.7244,127583.0
2017-07-25 15:35:00,80.47,80.5,80.46,80.48,152538.0,55.7244,55.7452,55.7175,55.7314,152538.0
2017-07-25 15:40:00,80.48,80.5,80.48,80.48,126696.0,55.7314,55.7452,55.7314,55.7314,126696.0
2017-07-25 15:45:00,80.48,80.49,80.41,80.44,178739.0,55.7314,55.7383,55.6829,55.7037,178739.0
2017-07-25 15:50:00,80.44,80.45,80.35,80.36,221020.0,55.7037,55.7106,55.6413,55.6483,221020.0
2017-07-25 15:55:00,80.36,80.37,80.27,80.28,742042.0,55.6483,55.6552,55.5859,55.5929,742042.0
2017-07-26 09:30:00,80.58,80.59,80.42,80.57,210336.0,55.8006,55.8075,55.6898,55.7937,210336.0
2017-07-26 09:35:00,80.57,80.57,80.28,80.45,123072.0,55.7937,55.7937,55.5929,55.7106,123072.0
2017-07-26 09:40:00,80.45,80.45,80.2,80.32,165287.0,55.7106,55.7106,55.5375,55.6206,165287.0
2017-07-26 09:45:00,80.32,80.49,80.28,80.46,105002.0,55.6206,55.7383,55.5929,55.7175,105002.0
2017-07-26 09:50:00,80.47,80.5,80.39,80.41,85073.0,55.7244,55.7452,55.669,55.6829,85073.0
2017-07-26 09:55:00,80.41,80.45,80.32,80.33,62438.0,55.6829,55.7106,55.6206,55.6275,62438.0
2017-07-26 10:00:00,80.33,80.38,80.3,80.34,158824.0,55.6275,55.6621,55.6067,55.6344,158824.0
2017-07-26 10:05:00,80.35,80.36,80.26,80.28,70004.0,55.6413,55.6483,55.579,55.5929,70004.0
2017-07-26 10:10:00,80.29,80.31,80.22,80.23,117532.0,55.5998,55.6136,55.5513,55.5582,117532.0
2017-07-26 10:15:00,80.23,80.3,80.21,80.25,95552.0,55.5582,55.6067,55.5444,55.5721,95552.0
2017-07-26 10:20:00,80.26,80.37,80.21,80.35,133775.0,55.579,55.6552,55.5444,55.6413,133775.0
2017-07-26 10:25:00,80.36,80.37,80.24,80.34,90415.0,55.6483,55.6552,55.5652,55.6344,90415.0
2017-07-26 10:30:00,80.35,80.56,80.35,80.5,204663.0,55.6413,55.7868,55.6413,55.7452,204663.0
2017-07-26 10:35:00,80.5,80.69,80.48,80.68,169681.0,55.7452,55.8768,55.7314,55.8699,169681.0
2017-07-26 10:40:00,80.68,80.73,80.67,80.7,127540.0,55.8699,55.9045,55.8629,55.8837,127540.0
2017-07-26 10:45:00,80.71,80.73,80.57,80.6,170804.0,55.8906,55.9045,55.7937,55.8145,170804.0
2017-07-26 10:50:00,80.59,80.62,80.44,80.58,130572.0,55.8075,55.8283,55.7037,55.8006,130572.0
2017-07-26 10:55:00,80.58,80.7,80.53,80.69,87783.0,55.8006,55.8837,55.766,55.8768,87783.0
2017-07-26 11:00:00,80.69,80.7,80.61,80.66,75147.0,55.8768,55.8837,55.8214,55.856,75147.0
2017-07-26 11:05:00,80.66,80.8,80.63,80.7,101514.0,55.856,55.953,55.8352,55.8837,101514.0
2017-07-26 11:10:00,80.71,80.73,80.66,80.69,44420.0,55.8906,55.9045,55.856,55.8768,44420.0
2017-07-26 11:15:00,80.69,80.7,80.59,80.69,101996.0,55.8768,55.8837,55.8075,55.8768,101996.0
2017-07-26 11:20:00,80.7,80.76,80.69,80.73,48037.0,55.8837,55.9253,55.8768,55.9045,48037.0
2017-07-26 11:25:00,80.73,80.79,80.69,80.69,126138.0,55.9045,55.946,55.8768,55.8768,126138.0
2017-07-26 11:30:00,80.7,80.71,80.67,80.7,42601.0,55.8837,55.8906,55.8629,55.8837,42601.0
2017-07-26 11:35:00,80.7,80.75,80.69,80.74,47916.0,55.8837,55.9183,55.8768,55.9114,47916.0
2017-07-26 11:40:00,80.75,80.77,80.7,80.76,55233.0,55.9183,55.9322,55.8837,55.9253,55233.0
2017-07-26 11:45:00,80.76,80.86,80.75,80.82,164701.0,55.9253,55.9945,55.9183,55.9668,164701.0
2017-07-26 11:50:00,80.82,80.83,80.74,80.74,72512.0,55.9668,55.9737,55.9114,55.9114,72512.0
2017-07-26 11:55:00,80.75,80.9,80.74,80.88,63625.0,55.9183,56.0222,55.9114,56.0084,63625.0
2017-07-26 12:00:00,80.87,80.87,80.8,80.81,58156.0,56.0014,56.0014,55.953,55.9599,58156.0
2017-07-26 12:05:00,80.82,80.82,80.72,80.76,102252.0,55.9668,55.9668,55.8976,55.9253,102252.0
2017-07-26 12:10:00,80.77,80.78,80.69,80.78,85916.0,55.9322,55.9391,55.8768,55.9391,85916.0
2017-07-26 12:15:00,80.77,80.8,80.76,80.76,42280.0,55.9322,55.953,55.9253,55.9253,42280.0
2017-07-26 12:20:00,80.77,80.78,80.74,80.78,45909.0,55.9322,55.9391,55.9114,55.9391,45909.0
2017-07-26 12:25:00,80.78,80.81,80.76,80.79,42765.0,55.9391,55.9599,55.9253,55.946,42765.0
2017-07-26 12:30:00,80.78,80.81,80.75,80.79,40461.0,55.9391,55.9599,55.9183,55.946,40461.0
2017-07-26 12:35:00,80.79,80.82,80.77,80.81,78466.0,55.946,55.9668,55.9322,55.9599,78466.0
2017-07-26 12:40:00,80.81,80.85,80.78,80.79,88179.0,55.9599,55.9876,55.9391,55.946,88179.0
2017-07-26 12:45:00,80.79,80.8,80.74,80.75,90143.0,55.946,55.953,55.9114,55.9183,90143.0
2017-07-26 12:50:00,80.75,80.77,80.69,80.76,80141.0,55.9183,55.9322,55.8768,55.9253,80141.0
2017-07-26 12:55:00,80.77,80.77,80.69,80.72,39051.0,55.9322,55.9322,55.8768,55.8976,39051.0
2017-07-26 13:00:00,80.71,80.74,80.66,80.66,67923.0,55.8906,55.9114,55.856,55.856,67923.0
2017-07-26 13:05:00,80.66,80.71,80.62,80.69,93879.0,55.856,55.8906,55.8283,55.8768,93879.0
2017-07-26 13:10:00,80.69,80.7,80.58,80.6,79621.0,55.8768,55.8837,55.8006,55.8145,79621.0
2017-07-26 13:15:00,80.61,80.66,80.59,80.65,37992.0,55.8214,55.856,55.8075,55.8491,37992.0
2017-07-26 13:20:00,80.65,80.68,80.63,80.65,37463.0,55.8491,55.8699,55.8352,55.8491,37463.0
2017-07-26 13:25:00,80.65,80.67,80.58,80.6,60133.0,55.8491,55.8629,55.8006,55.8145,60133.0
2017-07-26 13:30:00,80.59,80.65,80.58,80.59,44414.0,55.8075,55.8491,55.8006,55.8075,44414.0
2017-07-26 13:35:00,80.59,80.62,80.56,80.58,58029.0,55.8075,55.8283,55.7868,55.8006,58029.0
2017-07-26 13:40:00,80.57,80.61,80.56,80.59,40711.0,55.7937,55.8214,55.7868,55.8075,40711.0
2017-07-26 13:45:00,80.59,80.61,80.53,80.55,52507.0,55.8075,55.8214,55.766,55.7798,52507.0
2017-07-26 13:50:00,80.55,80.57,80.52,80.53,65951.0,55.7798,55.7937,55.7591,55.766,65951.0
2017-07-26 13:55:00,80.54,80.57,80.46,80.5,59451.0,55.7729,55.7937,55.7175,55.7452,59451.0
2017-07-26 14:00:00,80.49,80.6,80.46,80.55,96684.0,55.7383,55.8145,55.7175,55.7798,96684.0
2017-07-26 14:05:00,80.56,80.71,80.56,80.65,88007.0,55.7868,55.8906,55.7868,55.8491,88007.0
2017-07-26 14:10:00,80.66,80.73,80.64,80.68,65556.0,55.856,55.9045,55.8422,55.8699,65556.0
2017-07-26 14:15:00,80.68,80.74,80.64,80.68,66087.0,55.8699,55.9114,55.8422,55.8699,66087.0
2017-07-26 14:20:00,80.68,80.75,80.63,80.72,62156.0,55.8699,55.9183,55.8352,55.8976,62156.0
2017-07-26 14:25:00,80.71,80.74,80.68,80.72,60901.0,55.8906,55.9114,55.8699,55.8976,60901.0
2017-07-26 14:30:00,80.72,80.74,80.69,80.72,49857.0,55.8976,55.9114,55.8768,55.8976,49857.0
2017-07-26 14:35:00,80.72,80.72,80.68,80.72,38413.0,55.8976,55.8976,55.8699,55.8976,38413.0
2017-07-26 14:40:00,80.72,80.73,80.66,80.67,45198.0,55.8976,55.9045,55.856,55.8629,45198.0
2017-07-26 14:45:00,80.67,80.69,80.64,80.65,77776.0,55.8629,55.8768,55.8422,55.8491,77776.0
2017-07-26 14:50:00,80.65,80.67,80.59,80.6,72092.0,55.8491,55.8629,55.8075,55.8145,72092.0
2017-07-26 14:55:00,80.6,80.62,80.53,80.54,53303.0,55.8145,55.8283,55.766,55.7729,53303.0
2017-07-26 15:00:00,80.54,80.66,80.52,80.64,95313.0,55.7729,55.856,55.7591,55.8422,95313.0
2017-07-26 15:05:00,80.64,80.67,80.62,80.63,49906.0,55.8422,55.8629,55.8283,55.8352,49906.0
2017-07-26 15:10:00,80.62,80.65,80.58,80.64,60652.0,55.8283,55.8491,55.8006,55.8422,60652.0
2017-07-26 15:15:00,80.64,80.67,80.62,80.62,79331.0,55.8422,55.8629,55.8283,55.8283,79331.0
2017-07-26 15:20:00,80.62,80.62,80.55,80.6,72670.0,55.8283,55.8283,55.7798,55.8145,72670.0
2017-07-26 15:25:00,80.6,80.6,80.53,80.53,70521.0,55.8145,55.8145,55.766,55.766,70521.0
2017-07-26 15:30:00,80.53,80.58,80.52,80.54,111944.0,55.766,55.8006,55.7591,55.7729,111944.0
2017-07-26 15:35:00,80.53,80.57,80.51,80.56,89594.0,55.766,55.7937,55.7521,55.7868,89594.0
2017-07-26 15:40:00,80.56,80.59,80.53,80.59,136343.0,55.7868,55.8075,55.766,55.8075,136343.0
2017-07-26 15:45:00,80.58,80.59,80.39,80.4,178143.0,55.8006,55.8075,55.669,55.676,178143.0
2017-07-26 15:50:00,80.4,80.45,80.35,80.44,236453.0,55.676,55.7106,55.6413,55.7037,236453.0
2017-07-26 15:55:00,80.43,80.47,80.34,80.39,686149.0,55.6967,55.7244,55.6344,55.669,686149.0
2017-07-27 09:30:00,80.24,80.24,80.06,80.14,274248.0,55.5652,55.5652,55.4405,55.4959,274248.0
2017-07-27 09:35:00,80.14,80.19,80.02,80.04,175910.0,55.4959,55.5305,55.4128,55.4267,175910.0
2017-07-27 09:40:00,80.04,80.13,80.0,80.01,205253.0,55.4267,55.489,55.399,55.4059,205253.0
2017-07-27 09:45:00,80.01,80.02,79.89,79.98,253268.0,55.4059,55.4128,55.3228,55.3851,253268.0
2017-07-27 09:50:00,79.98,80.09,79.98,79.99,184811.0,55.3851,55.4613,55.3851,55.392,184811.0
2017-07-27 09:55:00,79.99,80.04,79.92,80.03,191947.0,55.392,55.4267,55.3436,55.4197,191947.0
2017-07-27 10:00:00,80.04,80.15,80.02,80.11,189276.0,55.4267,55.5028,55.4128,55.4751,189276.0
2017-07-27 10:05:00,80.12,80.24,80.1,80.19,105125.0,55.4821,55.5652,55.4682,55.5305,105125.0
2017-07-27 10:10:00,80.2,80.31,80.17,80.25,119994.0,55.5375,55.6136,55.5167,55.5721,119994.0
2017-07-27 10:15:00,80.25,80.3,80.23,80.25,89335.0,55.5721,55.6067,55.5582,55.5721,89335.0
2017-07-27 10:20:00,80.25,80.3,80.24,80.27,59447.0,55.5721,55.6067,55.5652,55.5859,59447.0
2017-07-27 10:25:00,80.27,80.28,80.21,80.25,62691.0,55.5859,55.5929,55.5444,55.5721,62691.0
2017-07-27 10:30:00,80.25,80.32,80.15,80.16,111399.0,55.5721,55.6206,55.5028,55.5098,111399.0
2017-07-27 10:35:00,80.16,80.21,80.08,80.09,89931.0,55.5098,55.5444,55.4544,55.4613,89931.0
2017-07-27 10:40:00,80.08,80.15,80.03,80.13,171575.0,55.4544,55.5028,55.4197,55.489,171575.0
2017-07-27 10:45:00,80.13,80.18,80.09,80.18,125255.0,55.489,55.5236,55.4613,55.5236,125255.0
2017-07-27 10:50:00,80.17,80.18,80.03,80.07,110426.0,55.5167,55.5236,55.4197,55.4474,110426.0
2017-07-27 10:55:00,80.08,80.15,80.07,80.11,90465.0,55.4544,55.5028,55.4474,55.4751,90465.0
2017-07-27 11:00:00,80.1,80.15,80.08,80.08,81140.0,55.4682,55.5028,55.4544,55.4544,81140.0
2017-07-27 11:05:00,80.09,80.19,80.07,80.16,99414.0,55.4613,55.5305,55.4474,55.5098,99414.0
2017-07-27 11:10:00,80.17,80.21,80.08,80.09,67925.0,55.5167,55.5444,55.4544,55.4613,67925.0
2017-07-27 11:15:00,80.1,80.12,79.99,80.03,161419.0,55.4682,55.4821,55.392,55.4197,161419.0
2017-07-27 11:20:00,80.03,80.12,79.99,80.12,113588.0,55.4197,55.4821,55.392,55.4821,113588.0
2017-07-27 11:25:00,80.13,80.17,80.09,80.09,96937.0,55.489,55.5167,55.4613,55.4613,96937.0
2017-07-27 11:30:00,80.1,80.11,80.03,80.04,93156.0,55.4682,55.4751,55.4197,55.4267,93156.0
2017-07-27 11:35:00,80.03,80.05,79.99,80.0,137926.0,55.4197,55.4336,55.392,55.399,137926.0
2017-07-27 11:40:00,80.0,80.03,79.99,80.02,111112.0,55.399,55.4197,55.392,55.4128,111112.0
2017-07-27 11:45:00,80.02,80.05,79.99,80.02,119611.0,55.4128,55.4336,55.392,55.4128,119611.0
2017-07-27 11:50:00,80.02,80.09,80.01,80.09,95256.0,55.4128,55.4613,55.4059,55.4613,95256.0
2017-07-27 11:55:00,80.08,80.18,80.08,80.15,89895.0,55.4544,55.5236,55.4544,55.5028,89895.0
2017-07-27 12:00:00,80.14,80.23,80.13,80.21,83296.0,55.4959,55.5582,55.489,55.5444,83296.0
2017-07-27 12:05:00,80.21,80.25,80.18,80.23,102628.0,55.5444,55.5721,55.5236,55.5582,102628.0
2017-07-27 12:10:00,80.22,80.29,80.2,80.29,105452.0,55.5513,55.5998,55.5375,55.5998,105452.0
2017-07-27 12:15:00,80.29,80.34,80.28,80.32,93218.0,55.5998,55.6344,55.5929,55.6206,93218.0
2017-07-27 12:20:00,80.32,80.36,80.29,80.35,87426.0,55.6206,55.6483,55.5998,55.6413,87426.0
2017-07-27 12:25:00,80.34,80.43,80.32,80.42,59896.0,55.6344,55.6967,55.6206,55.6898,59896.0
2017-07-27 12:30:00,80.43,80.5,80.42,80.44,105325.0,55.6967,55.7452,55.6898,55.7037,105325.0
2017-07-27 12:35:00,80.43,80.46,80.41,80.46,81970.0,55.6967,55.7175,55.6829,55.7175,81970.0
2017-07-27 12:40:00,80.45,80.48,80.42,80.44,66254.0,55.7106,55.7314,55.6898,55.7037,66254.0
2017-07-27 12:45:00,80.43,80.44,80.39,80.42,100668.0,55.6967,55.7037,55.669,55.6898,100668.0
2017-07-27 12:50:00,80.42,80.44,80.37,80.38,70347.0,55.6898,55.7037,55.6552,55.6621,70347.0
2017-07-27 12:55:00,80.39,80.49,80.38,80.46,110009.0,55.669,55.7383,55.6621,55.7175,110009.0
2017-07-27 13:00:00,80.46,80.57,80.43,80.51,102511.0,55.7175,55.7937,55.6967,55.7521,102511.0
2017-07-27 13:05:00,80.51,80.6,80.48,80.55,88591.0,55.7521,55.8145,55.7314,55.7798,88591.0
2017-07-27 13:10:00,80.54,80.66,80.51,80.62,135503.0,55.7729,55.856,55.7521,55.8283,135503.0
2017-07-27 13:15:00,80.62,80.66,80.59,80.6,79393.0,55.8283,55.856,55.8075,55.8145,79393.0
2017-07-27 13:20:00,80.6,80.69,80.6,80.65,102859.0,55.8145,55.8768,55.8145,55.8491,102859.0
2017-07-27 13:25:00,80.65,80.69,80.61,80.67,109770.0,55.8491,55.8768,55.8214,55.8629,109770.0
2017-07-27 13:30:00,80.68,80.68,80.58,80.59,100334.0,55.8699,55.8699,55.8006,55.8075,100334.0
2017-07-27 13:35:00,80.59,80.6,80.51,80.52,75959.0,55.8075,55.8145,55.7521,55.7591,75959.0
2017-07-27 13:40:00,80.52,80.57,80.42,80.48,112531.0,55.7591,55.7937,55.6898,55.7314,112531.0
2017-07-27 13:45:00,80.48,80.51,80.42,80.46,85927.0,55.7314,55.7521,55.6898,55.7175,85927.0
2017-07-27 13:50:00,80.46,80.54,80.43,80.48,67652.0,55.7175,55.7729,55.6967,55.7314,67652.0
2017-07-27 13:55:00,80.48,80.51,80.44,80.44,103895.0,55.7314,55.7521,55.7037,55.7037,103895.0
2017-07-27 14:00:00,80.44,80.57,80.42,80.48,108004.0,55.7037,55.7937,55.6898,55.7314,108004.0
2017-07-27 14:05:00,80.49,80.66,80.49,80.64,99654.0,55.7383,55.856,55.7383,55.8422,99654.0
2017-07-27 14:10:00,80.64,80.7,80.62,80.66,102171.0,55.8422,55.8837,55.8283,55.856,102171.0
2017-07-27 14:15:00,80.65,80.67,80.59,80.66,91708.0,55.8491,55.8629,55.8075,55.856,91708.0
2017-07-27 14:20:00,80.65,80.66,80.55,80.58,64732.0,55.8491,55.856,55.7798,55.8006,64732.0
2017-07-27 14:25:00,80.59,80.65,80.56,80.63,80102.0,55.8075,55.8491,55.7868,55.8352,80102.0
2017-07-27 14:30:00,80.64,80.65,80.59,80.59,96036.0,55.8422,55.8491,55.8075,55.8075,96036.0
2017-07-27 14:35:00,80.59,80.65,80.59,80.63,63907.0,55.8075,55.8491,55.8075,55.8352,63907.0
2017-07-27 14:40:00,80.63,80.63,80.57,80.59,74937.0,55.8352,55.8352,55.7937,55.8075,74937.0
2017-07-27 14:45:00,80.59,80.59,80.51,80.53,85663.0,55.8075,55.8075,55.7521,55.766,85663.0
2017-07-27 14:50:00,80.53,80.57,80.51,80.55,67231.0,55.766,55.7937,55.7521,55.7798,67231.0
2017-07-27 14:55:00,80.54,80.59,80.51,80.57,70708.0,55.7729,55.8075,55.7521,55.7937,70708.0
2017-07-27 15:00:00,80.57,80.59,80.55,80.57,59170.0,55.7937,55.8075,55.7798,55.7937,59170.0
2017-07-27 15:05:00,80.57,80.59,80.55,80.58,71136.0,55.7937,55.8075,55.7798,55.8006,71136.0
2017-07-27 15:10:00,80.58,80.62,80.57,80.62,86800.0,55.8006,55.8283,55.7937,55.8283,86800.0
2017-07-27 15:15:00,80.62,80.63,80.56,80.58,98190.0,55.8283,55.8352,55.7868,55.8006,98190.0
2017-07-27 15:20:00,80.58,80.69,80.57,80.61,174525.0,55.8006,55.8768,55.7937,55.8214,174525.0
2017-07-27 15:25:00,80.61,80.75,80.6,80.74,110944.0,55.8214,55.9183,55.8145,55.9114,110944.0
2017-07-27 15:30:00,80.74,80.74,80.62,80.63,158003.0,55.9114,55.9114,55.8283,55.8352,158003.0
2017-07-27 15:35:00,80.64,80.69,80.62,80.63,167668.0,55.8422,55.8768,55.8283,55.8352,167668.0
2017-07-27 15:40:00,80.64,80.66,80.57,80.63,159587.0,55.8422,55.856,55.7937,55.8352,159587.0
2017-07-27 15:45:00,80.63,80.73,80.6,80.72,225826.0,55.8352,55.9045,55.8145,55.8976,225826.0
2017-07-27 15:50:00,80.73,80.73,80.63,80.65,220602.0,55.9045,55.9045,55.8352,55.8491,220602.0
2017-07-27 15:55:00,80.65,80.88,80.61,80.87,606292.0,55.8491,56.0084,55.8214,56.0014,606292.0
2017-07-28 09:30:00,79.65,79.92,79.26,79.29,946500.0,55.1566,55.3436,54.8865,54.9073,946500.0
2017-07-28 09:35:00,79.29,79.38,79.12,79.18,954228.0,54.9073,54.9696,54.7896,54.8311,954228.0
2017-07-28 09:40:00,79.17,79.19,78.78,78.79,991741.0,54.8242,54.8381,54.5541,54.5611,991741.0
2017-07-28 09:45:00,78.8,78.8,78.45,78.56,1133368.0,54.568,54.568,54.3256,54.4018,1133368.0
2017-07-28 09:50:00,78.56,78.8,78.47,78.76,928830.0,54.4018,54.568,54.3395,54.5403,928830.0
2017-07-28 09:55:00,78.76,78.89,78.47,78.59,638570.0,54.5403,54.6303,54.3395,54.4226,638570.0
2017-07-28 10:00:00,78.59,78.68,78.45,78.45,488130.0,54.4226,54.4849,54.3256,54.3256,488130.0
2017-07-28 10:05:00,78.47,78.48,78.27,78.46,555555.0,54.3395,54.3464,54.201,54.3325,555555.0
2017-07-28 10:10:00,78.46,78.49,78.35,78.48,344559.0,54.3325,54.3533,54.2564,54.3464,344559.0
2017-07-28 10:15:00,78.48,78.92,78.48,78.85,467049.0,54.3464,54.6511,54.3464,54.6026,467049.0
2017-07-28 10:20:00,78.85,79.08,78.84,78.97,563601.0,54.6026,54.7619,54.5957,54.6857,563601.0
2017-07-28 10:25:00,78.97,79.16,78.97,79.04,390399.0,54.6857,54.8173,54.6857,54.7342,390399.0
2017-07-28 10:30:00,79.04,79.23,79.04,79.2,321972.0,54.7342,54.8658,54.7342,54.845,321972.0
2017-07-28 10:35:00,79.2,79.25,79.16,79.19,332629.0,54.845,54.8796,54.8173,54.8381,332629.0
2017-07-28 10:40:00,79.18,79.35,79.18,79.32,304894.0,54.8311,54.9489,54.8311,54.9281,304894.0
2017-07-28 10:45:00,79.33,79.35,79.19,79.32,261789.0,54.935,54.9489,54.8381,54.9281,261789.0
2017-07-28 10:50:00,79.33,79.38,79.27,79.34,182464.0,54.935,54.9696,54.8935,54.9419,182464.0
2017-07-28 10:55:00,79.35,79.38,79.26,79.3,211501.0,54.9489,54.9696,54.8865,54.9142,211501.0
2017-07-28 11:00:00,79.3,79.32,79.15,79.16,262642.0,54.9142,54.9281,54.8104,54.8173,262642.0
2017-07-28 11:05:00,79.16,79.17,78.97,79.01,252740.0,54.8173,54.8242,54.6857,54.7134,252740.0
2017-07-28 11:10:00,79.01,79.01,78.88,78.92,191339.0,54.7134,54.7134,54.6234,54.6511,191339.0
2017-07-28 11:15:00,78.93,79.07,78.91,79.0,172710.0,54.658,54.755,54.6442,54.7065,172710.0
2017-07-28 11:20:00,79.0,79.09,78.94,79.0,163454.0,54.7065,54.7688,54.6649,54.7065,163454.0
2017-07-28 11:25:00,79.0,79.04,78.93,78.95,122379.0,54.7065,54.7342,54.658,54.6719,122379.0
2017-07-28 11:30:00,78.95,78.97,78.78,78.87,210350.0,54.6719,54.6857,54.5541,54.6165,210350.0
2017-07-28 11:35:00,78.87,78.89,78.76,78.87,131641.0,54.6165,54.6303,54.5403,54.6165,131641.0
2017-07-28 11:40:00,78.87,79.09,78.82,79.08,228412.0,54.6165,54.7688,54.5818,54.7619,228412.0
2017-07-28 11:45:00,79.08,79.13,78.98,79.07,212108.0,54.7619,54.7965,54.6926,54.755,212108.0
2017-07-28 11:50:00,79.07,79.1,79.0,79.08,126897.0,54.755,54.7757,54.7065,54.7619,126897.0
2017-07-28 11:55:00,79.07,79.08,78.85,78.86,154885.0,54.755,54.7619,54.6026,54.6095,154885.0
2017-07-28 12:00:00,78.86,79.07,78.85,79.0,201717.0,54.6095,54.755,54.6026,54.7065,201717.0
2017-07-28 12:05:00,79.0,79.02,78.95,78.95,282642.0,54.7065,54.7203,54.6719,54.6719,282642.0
2017-07-28 12:10:00,78.95,79.05,78.9,79.05,70985.0,54.6719,54.7411,54.6372,54.7411,70985.0
2017-07-28 12:15:00,79.04,79.11,78.99,79.11,121591.0,54.7342,54.7827,54.6996,54.7827,121591.0
2017-07-28 12:20:00,79.1,79.14,79.06,79.1,87218.0,54.7757,54.8034,54.748,54.7757,87218.0
2017-07-28 12:25:00,79.09,79.1,78.94,78.98,110669.0,54.7688,54.7757,54.6649,54.6926,110669.0
2017-07-28 12:30:00,78.99,79.03,78.95,79.0,92811.0,54.6996,54.7273,54.6719,54.7065,92811.0
2017-07-28 12:35:00,79.0,79.02,78.96,78.97,86066.0,54.7065,54.7203,54.6788,54.6857,86066.0
2017-07-28 12:40:00,78.96,79.15,78.94,79.13,141717.0,54.6788,54.8104,54.6649,54.7965,141717.0
2017-07-28 12:45:00,79.13,79.24,79.11,79.19,124533.0,54.7965,54.8727,54.7827,54.8381,124533.0
2017-07-28 12:50:00,79.2,79.2,79.07,79.08,72602.0,54.845,54.845,54.755,54.7619,72602.0
2017-07-28 12:55:00,79.08,79.14,79.05,79.13,122981.0,54.7619,54.8034,54.7411,54.7965,122981.0
2017-07-28 13:00:00,79.14,79.16,79.07,79.16,220171.0,54.8034,54.8173,54.755,54.8173,220171.0
2017-07-28 13:05:00,79.16,79.27,79.16,79.23,94132.0,54.8173,54.8935,54.8173,54.8658,94132.0
2017-07-28 13:10:00,79.23,79.24,79.12,79.16,80892.0,54.8658,54.8727,54.7896,54.8173,80892.0
2017-07-28 13:15:00,79.16,79.27,79.15,79.25,87866.0,54.8173,54.8935,54.8104,54.8796,87866.0
2017-07-28 13:20:00,79.25,79.27,79.17,79.2,92312.0,54.8796,54.8935,54.8242,54.845,92312.0
2017-07-28 13:25:00,79.2,79.22,79.13,79.15,88871.0,54.845,54.8588,54.7965,54.8104,88871.0
2017-07-28 13:30:00,79.16,79.25,79.15,79.24,102664.0,54.8173,54.8796,54.8104,54.8727,102664.0
2017-07-28 13:35:00,79.25,79.27,79.18,79.19,83126.0,54.8796,54.8935,54.8311,54.8381,83126.0
2017-07-28 13:40:00,79.19,79.25,79.16,79.16,63443.0,54.8381,54.8796,54.8173,54.8173,63443.0
2017-07-28 13:45:00,79.15,79.18,79.15,79.16,69662.0,54.8104,54.8311,54.8104,54.8173,69662.0
2017-07-28 13:50:00,79.16,79.22,79.09,79.18,120453.0,54.8173,54.8588,54.7688,54.8311,120453.0
2017-07-28 13:55:00,79.19,79.26,79.18,79.2,229706.0,54.8381,54.8865,54.8311,54.845,229706.0
2017-07-28 14:00:00,79.2,79.21,79.17,79.2,172615.0,54.845,54.8519,54.8242,54.845,172615.0
2017-07-28 14:05:00,79.2,79.24,79.16,79.21,183170.0,54.845,54.8727,54.8173,54.8519,183170.0
2017-07-28 14:10:00,79.21,79.21,79.12,79.18,171037.0,54.8519,54.8519,54.7896,54.8311,171037.0
2017-07-28 14:15:00,79.18,79.2,79.13,79.18,251736.0,54.8311,54.845,54.7965,54.8311,251736.0
2017-07-28 14:20:00,79.18,79.22,79.15,79.21,99623.0,54.8311,54.8588,54.8104,54.8519,99623.0
2017-07-28 14:25:00,79.21,79.26,79.19,79.23,74614.0,54.8519,54.8865,54.8381,54.8658,74614.0
2017-07-28 14:30:00,79.22,79.23,79.18,79.22,70615.0,54.8588,54.8658,54.8311,54.8588,70615.0
2017-07-28 14:35:00,79.22,79.23,79.15,79.16,194115.0,54.8588,54.8658,54.8104,54.8173,194115.0
2017-07-28 14:40:00,79.17,79.2,79.11,79.17,93916.0,54.8242,54.845,54.7827,54.8242,93916.0
2017-07-28 14:45:00,79.18,79.23,79.15,79.22,93108.0,54.8311,54.8658,54.8104,54.8588,93108.0
2017-07-28 14:50:00,79.22,79.31,79.22,79.26,120643.0,54.8588,54.9212,54.8588,54.8865,120643.0
2017-07-28 14:55:00,79.27,79.32,79.25,79.31,76046.0,54.8935,54.9281,54.8796,54.9212,76046.0
2017-07-28 15:00:00,79.32,79.36,79.3,79.34,118625.0,54.9281,54.9558,54.9142,54.9419,118625.0
2017-07-28 15:05:00,79.34,79.36,79.3,79.31,178634.0,54.9419,54.9558,54.9142,54.9212,178634.0
2017-07-28 15:10:00,79.32,79.34,79.29,79.32,92698.0,54.9281,54.9419,54.9073,54.9281,92698.0
2017-07-28 15:15:00,79.32,79.41,79.32,79.38,132205.0,54.9281,54.9904,54.9281,54.9696,132205.0
2017-07-28 15:20:00,79.39,79.39,79.29,79.37,114821.0,54.9766,54.9766,54.9073,54.9627,114821.0
2017-07-28 15:25:00,79.38,79.42,79.33,79.4,80886.0,54.9696,54.9973,54.935,54.9835,80886.0
2017-07-28 15:30:00,79.4,79.47,79.37,79.4,226485.0,54.9835,55.032,54.9627,54.9835,226485.0
2017-07-28 15:35:00,79.41,79.49,79.4,79.48,142319.0,54.9904,55.0458,54.9835,55.0389,142319.0
2017-07-28 15:40:00,79.48,79.59,79.44,79.58,259992.0,55.0389,55.1151,55.0112,55.1081,259992.0
2017-07-28 15:45:00,79.58,79.6,79.48,79.55,288241.0,55.1081,55.122,55.0389,55.0874,288241.0
2017-07-28 15:50:00,79.54,79.54,79.48,79.52,321839.0,55.0804,55.0804,55.0389,55.0666,321839.0
2017-07-28 15:55:00,79.51,79.63,79.51,79.6,819216.0,55.0597,55.1428,55.0597,55.122,819216.0
2017-07-31 09:30:00,79.83,79.95,79.6,79.63,271252.0,55.2812,55.3643,55.122,55.1428,271252.0
2017-07-31 09:35:00,79.65,79.9,79.61,79.87,288519.0,55.1566,55.3297,55.1289,55.3089,288519.0
2017-07-31 09:40:00,79.87,79.89,79.72,79.78,145196.0,55.3089,55.3228,55.2051,55.2466,145196.0
2017-07-31 09:45:00,79.78,79.95,79.78,79.91,169452.0,55.2466,55.3643,55.2466,55.3366,169452.0
2017-07-31 09:50:00,79.9,79.97,79.84,79.97,168761.0,55.3297,55.3782,55.2882,55.3782,168761.0
2017-07-31 09:55:00,79.97,80.03,79.96,80.02,284400.0,55.3782,55.4197,55.3713,55.4128,284400.0
2017-07-31 10:00:00,80.02,80.08,80.0,80.07,225676.0,55.4128,55.4544,55.399,55.4474,225676.0
2017-07-31 10:05:00,80.07,80.2,80.05,80.15,275073.0,55.4474,55.5375,55.4336,55.5028,275073.0
2017-07-31 10:10:00,80.16,80.16,80.01,80.04,186277.0,55.5098,55.5098,55.4059,55.4267,186277.0
2017-07-31 10:15:00,80.04,80.12,80.03,80.09,76707.0,55.4267,55.4821,55.4197,55.4613,76707.0
2017-07-31 10:20:00,80.1,80.1,79.95,79.96,176405.0,55.4682,55.4682,55.3643,55.3713,176405.0
2017-07-31 10:25:00,79.97,80.02,79.95,80.02,87711.0,55.3782,55.4128,55.3643,55.4128,87711.0
2017-07-31 10:30:00,80.02,80.05,79.98,79.98,98702.0,55.4128,55.4336,55.3851,55.3851,98702.0
2017-07-31 10:35:00,79.99,80.05,79.9,80.04,153700.0,55.392,55.4336,55.3297,55.4267,153700.0
2017-07-31 10:40:00,80.04,80.04,79.95,79.99,95561.0,55.4267,55.4267,55.3643,55.392,95561.0
2017-07-31 10:45:00,79.98,79.99,79.92,79.98,77374.0,55.3851,55.392,55.3436,55.3851,77374.0
2017-07-31 10:50:00,79.97,80.0,79.96,79.98,103789.0,55.3782,55.399,55.3713,55.3851,103789.0
2017-07-31 10:55:00,79.98,79.99,79.92,79.92,125596.0,55.3851,55.392,55.3436,55.3436,125596.0
2017-07-31 11:00:00,79.93,79.94,79.8,79.82,134371.0,55.3505,55.3574,55.2605,55.2743,134371.0
2017-07-31 11:05:00,79.81,79.94,79.81,79.91,95749.0,55.2674,55.3574,55.2674,55.3366,95749.0
2017-07-31 11:10:00,79.92,79.93,79.85,79.9,133467.0,55.3436,55.3505,55.2951,55.3297,133467.0
2017-07-31 11:15:00,79.89,79.93,79.88,79.89,82327.0,55.3228,55.3505,55.3159,55.3228,82327.0
2017-07-31 11:20:00,79.88,79.97,79.86,79.94,57803.0,55.3159,55.3782,55.302,55.3574,57803.0
2017-07-31 11:25:00,79.94,79.98,79.89,79.97,68152.0,55.3574,55.3851,55.3228,55.3782,68152.0
2017-07-31 11:30:00,79.98,79.99,79.95,79.97,82825.0,55.3851,55.392,55.3643,55.3782,82825.0
2017-07-31 11:35:00,79.97,80.08,79.97,80.07,102121.0,55.3782,55.4544,55.3782,55.4474,102121.0
2017-07-31 11:40:00,80.08,80.08,80.02,80.02,66600.0,55.4544,55.4544,55.4128,55.4128,66600.0
2017-07-31 11:45:00,80.02,80.05,79.98,80.0,71107.0,55.4128,55.4336,55.3851,55.399,71107.0
2017-07-31 11:50:00,80.01,80.08,80.01,80.04,69862.0,55.4059,55.4544,55.4059,55.4267,69862.0
2017-07-31 11:55:00,80.03,80.1,80.02,80.09,92178.0,55.4197,55.4682,55.4128,55.4613,92178.0
2017-07-31 12:00:00,80.09,80.12,80.06,80.12,173601.0,55.4613,55.4821,55.4405,55.4821,173601.0
2017-07-31 12:05:00,80.12,80.2,80.12,80.18,202209.0,55.4821,55.5375,55.4821,55.5236,202209.0
2017-07-31 12:10:00,80.19,80.2,80.18,80.18,59024.0,55.5305,55.5375,55.5236,55.5236,59024.0
2017-07-31 12:15:00,80.18,80.2,80.17,80.19,79083.0,55.5236,55.5375,55.5167,55.5305,79083.0
2017-07-31 12:20:00,80.18,80.2,80.17,80.2,59748.0,55.5236,55.5375,55.5167,55.5375,59748.0
2017-07-31 12:25:00,80.2,80.24,80.2,80.24,155745.0,55.5375,55.5652,55.5375,55.5652,155745.0
2017-07-31 12:30:00,80.24,80.29,80.23,80.28,152455.0,55.5652,55.5998,55.5582,55.5929,152455.0
2017-07-31 12:35:00,80.27,80.31,80.27,80.3,92443.0,55.5859,55.6136,55.5859,55.6067,92443.0
2017-07-31 12:40:00,80.3,80.31,80.28,80.31,61482.0,55.6067,55.6136,55.5929,55.6136,61482.0
2017-07-31 12:45:00,80.3,80.36,80.28,80.32,85963.0,55.6067,55.6483,55.5929,55.6206,85963.0
2017-07-31 12:50:00,80.33,80.33,80.24,80.25,86994.0,55.6275,55.6275,55.5652,55.5721,86994.0
2017-07-31 12:55:00,80.25,80.27,80.22,80.24,57394.0,55.5721,55.5859,55.5513,55.5652,57394.0
2017-07-31 13:00:00,80.24,80.31,80.24,80.29,72499.0,55.5652,55.6136,55.5652,55.5998,72499.0
2017-07-31 13:05:00,80.29,80.31,80.25,80.26,38633.0,55.5998,55.6136,55.5721,55.579,38633.0
2017-07-31 13:10:00,80.26,80.27,80.21,80.21,73307.0,55.579,55.5859,55.5444,55.5444,73307.0
2017-07-31 13:15:00,80.21,80.24,80.19,80.22,83401.0,55.5444,55.5652,55.5305,55.5513,83401.0
2017-07-31 13:20:00,80.22,80.28,80.2,80.28,45934.0,55.5513,55.5929,55.5375,55.5929,45934.0
2017-07-31 13:25:00,80.28,80.31,80.26,80.29,49592.0,55.5929,55.6136,55.579,55.5998,49592.0
2017-07-31 13:30:00,80.28,80.29,80.23,80.29,42444.0,55.5929,55.5998,55.5582,55.5998,42444.0
2017-07-31 13:35:00,80.29,80.35,80.28,80.33,81079.0,55.5998,55.6413,55.5929,55.6275,81079.0
2017-07-31 13:40:00,80.32,80.38,80.3,80.38,78155.0,55.6206,55.6621,55.6067,55.6621,78155.0
2017-07-31 13:45:00,80.38,80.39,80.33,80.34,71470.0,55.6621,55.669,55.6275,55.6344,71470.0
2017-07-31 13:50:00,80.33,80.36,80.33,80.34,86721.0,55.6275,55.6483,55.6275,55.6344,86721.0
2017-07-31 13:55:00,80.34,80.35,80.27,80.28,54629.0,55.6344,55.6413,55.5859,55.5929,54629.0
2017-07-31 14:00:00,80.28,80.3,80.24,80.3,94140.0,55.5929,55.6067,55.5652,55.6067,94140.0
2017-07-31 14:05:00,80.3,80.35,80.26,80.28,96890.0,55.6067,55.6413,55.579,55.5929,96890.0
2017-07-31 14:10:00,80.29,80.3,80.27,80.27,51783.0,55.5998,55.6067,55.5859,55.5859,51783.0
2017-07-31 14:15:00,80.28,80.28,80.21,80.24,52602.0,55.5929,55.5929,55.5444,55.5652,52602.0
2017-07-31 14:20:00,80.23,80.25,80.22,80.23,45774.0,55.5582,55.5721,55.5513,55.5582,45774.0
2017-07-31 14:25:00,80.24,80.36,80.23,80.34,90836.0,55.5652,55.6483,55.5582,55.6344,90836.0
2017-07-31 14:30:00,80.35,80.36,80.29,80.3,78003.0,55.6413,55.6483,55.5998,55.6067,78003.0
2017-07-31 14:35:00,80.31,80.36,80.26,80.34,79238.0,55.6136,55.6483,55.579,55.6344,79238.0
2017-07-31 14:40:00,80.34,80.34,80.27,80.32,66375.0,55.6344,55.6344,55.5859,55.6206,66375.0
2017-07-31 14:45:00,80.31,80.35,80.3,80.32,73339.0,55.6136,55.6413,55.6067,55.6206,73339.0
2017-07-31 14:50:00,80.33,80.38,80.32,80.38,77055.0,55.6275,55.6621,55.6206,55.6621,77055.0
2017-07-31 14:55:00,80.38,80.38,80.32,80.37,74506.0,55.6621,55.6621,55.6206,55.6552,74506.0
2017-07-31 15:00:00,80.37,80.38,80.24,80.24,102329.0,55.6552,55.6621,55.5652,55.5652,102329.0
2017-07-31 15:05:00,80.24,80.27,80.18,80.18,87182.0,55.5652,55.5859,55.5236,55.5236,87182.0
2017-07-31 15:10:00,80.18,80.25,80.18,80.23,103743.0,55.5236,55.5721,55.5236,55.5582,103743.0
2017-07-31 15:15:00,80.22,80.23,80.14,80.18,84990.0,55.5513,55.5582,55.4959,55.5236,84990.0
2017-07-31 15:20:00,80.17,80.2,80.14,80.14,83797.0,55.5167,55.5375,55.4959,55.4959,83797.0
2017-07-31 15:25:00,80.15,80.18,80.12,80.13,98356.0,55.5028,55.5236,55.4821,55.489,98356.0
2017-07-31 15:30:00,80.13,80.25,80.13,80.25,100815.0,55.489,55.5721,55.489,55.5721,100815.0
2017-07-31 15:35:00,80.24,80.32,80.23,80.32,95242.0,55.5652,55.6206,55.5582,55.6206,95242.0
2017-07-31 15:40:00,80.31,80.32,80.28,80.31,96591.0,55.6136,55.6206,55.5929,55.6136,96591.0
2017-07-31 15:45:00,80.31,80.31,80.23,80.25,144541.0,55.6136,55.6136,55.5582,55.5721,144541.0
2017-07-31 15:50:00,80.26,80.28,80.2,80.2,275799.0,55.579,55.5929,55.5375,55.5375,275799.0
2017-07-31 15:55:00,80.21,80.21,80.04,80.04,969184.0,55.5444,55.5444,55.4267,55.4267,969184.0
2017-08-01 09:30:00,80.16,80.21,79.97,80.0,359001.0,55.5098,55.5444,55.3782,55.399,359001.0
2017-08-01 09:35:00,79.99,80.05,79.97,80.05,170278.0,55.392,55.4336,55.3782,55.4336,170278.0
2017-08-01 09:40:00,80.05,80.14,80.02,80.03,120901.0,55.4336,55.4959,55.4128,55.4197,120901.0
2017-08-01 09:45:00,80.03,80.23,80.02,80.2,139220.0,55.4197,55.5582,55.4128,55.5375,139220.0
2017-08-01 09:50:00,80.2,80.38,80.19,80.3,139949.0,55.5375,55.6621,55.5305,55.6067,139949.0
2017-08-01 09:55:00,80.3,80.34,80.24,80.32,121473.0,55.6067,55.6344,55.5652,55.6206,121473.0
2017-08-01 10:00:00,80.32,80.41,80.32,80.37,113208.0,55.6206,55.6829,55.6206,55.6552,113208.0
2017-08-01 10:05:00,80.38,80.46,80.37,80.45,125564.0,55.6621,55.7175,55.6552,55.7106,125564.0
2017-08-01 10:10:00,80.45,80.54,80.43,80.51,151754.0,55.7106,55.7729,55.6967,55.7521,151754.0
2017-08-01 10:15:00,80.52,80.54,80.5,80.54,157774.0,55.7591,55.7729,55.7452,55.7729,157774.0
2017-08-01 10:20:00,80.54,80.54,80.48,80.48,153129.0,55.7729,55.7729,55.7314,55.7314,153129.0
2017-08-01 10:25:00,80.48,80.5,80.42,80.46,114211.0,55.7314,55.7452,55.6898,55.7175,114211.0
2017-08-01 10:30:00,80.46,80.54,80.45,80.49,122331.0,55.7175,55.7729,55.7106,55.7383,122331.0
2017-08-01 10:35:00,80.5,80.53,80.4,80.4,85723.0,55.7452,55.766,55.676,55.676,85723.0
2017-08-01 10:40:00,80.41,80.42,80.36,80.42,119767.0,55.6829,55.6898,55.6483,55.6898,119767.0
2017-08-01 10:45:00,80.42,80.44,80.35,80.42,112103.0,55.6898,55.7037,55.6413,55.6898,112103.0
2017-08-01 10:50:00,80.42,80.44,80.37,80.4,84742.0,55.6898,55.7037,55.6552,55.676,84742.0
2017-08-01 10:55:00,80.41,80.47,80.4,80.44,97237.0,55.6829,55.7244,55.676,55.7037,97237.0
2017-08-01 11:00:00,80.43,80.5,80.42,80.49,94073.0,55.6967,55.7452,55.6898,55.7383,94073.0
2017-08-01 11:05:00,80.48,80.5,80.35,80.36,109228.0,55.7314,55.7452,55.6413,55.6483,109228.0
2017-08-01 11:10:00,80.35,80.37,80.27,80.29,130080.0,55.6413,55.6552,55.5859,55.5998,130080.0
2017-08-01 11:15:00,80.29,80.29,80.13,80.16,123100.0,55.5998,55.5998,55.489,55.5098,123100.0
2017-08-01 11:20:00,80.16,80.18,80.11,80.16,119207.0,55.5098,55.5236,55.4751,55.5098,119207.0
2017-08-01 11:25:00,80.16,80.17,80.09,80.15,198180.0,55.5098,55.5167,55.4613,55.5028,198180.0
2017-08-01 11:30:00,80.16,80.16,80.08,80.09,85915.0,55.5098,55.5098,55.4544,55.4613,85915.0
2017-08-01 11:35:00,80.09,80.11,80.04,80.06,91721.0,55.4613,55.4751,55.4267,55.4405,91721.0
2017-08-01 11:40:00,80.07,80.12,80.04,80.06,107622.0,55.4474,55.4821,55.4267,55.4405,107622.0
2017-08-01 11:45:00,80.06,80.16,80.05,80.13,65697.0,55.4405,55.5098,55.4336,55.489,65697.0
2017-08-01 11:50:00,80.14,80.25,80.12,80.23,85408.0,55.4959,55.5721,55.4821,55.5582,85408.0
2017-08-01 11:55:00,80.23,80.28,80.23,80.26,76864.0,55.5582,55.5929,55.5582,55.579,76864.0
2017-08-01 12:00:00,80.25,80.28,80.22,80.24,63258.0,55.5721,55.5929,55.5513,55.5652,63258.0
2017-08-01 12:05:00,80.25,80.31,80.24,80.3,100613.0,55.5721,55.6136,55.5652,55.6067,100613.0
2017-08-01 12:10:00,80.3,80.38,80.3,80.37,52253.0,55.6067,55.6621,55.6067,55.6552,52253.0
2017-08-01 12:15:00,80.37,80.4,80.35,80.37,71059.0,55.6552,55.676,55.6413,55.6552,71059.0
2017-08-01 12:20:00,80.37,80.39,80.34,80.38,74275.0,55.6552,55.669,55.6344,55.6621,74275.0
2017-08-01 12:25:00,80.39,80.39,80.35,80.36,42010.0,55.669,55.669,55.6413,55.6483,42010.0
2017-08-01 12:30:00,80.36,80.36,80.32,80.34,39291.0,55.6483,55.6483,55.6206,55.6344,39291.0
2017-08-01 12:35:00,80.35,80.35,80.27,80.28,115710.0,55.6413,55.6413,55.5859,55.5929,115710.0
2017-08-01 12:40:00,80.29,80.31,80.28,80.29,77058.0,55.5998,55.6136,55.5929,55.5998,77058.0
2017-08-01 12:45:00,80.29,80.3,80.19,80.2,62621.0,55.5998,55.6067,55.5305,55.5375,62621.0
2017-08-01 12:50:00,80.2,80.23,80.17,80.2,69062.0,55.5375,55.5582,55.5167,55.5375,69062.0
2017-08-01 12:55:00,80.19,80.2,80.16,80.17,151910.0,55.5305,55.5375,55.5098,55.5167,151910.0
2017-08-01 13:00:00,80.17,80.25,80.12,80.25,182561.0,55.5167,55.5721,55.4821,55.5721,182561.0
2017-08-01 13:05:00,80.25,80.26,80.15,80.16,254116.0,55.5721,55.579,55.5028,55.5098,254116.0
2017-08-01 13:10:00,80.16,80.18,80.11,80.12,48571.0,55.5098,55.5236,55.4751,55.4821,48571.0
2017-08-01 13:15:00,80.12,80.16,80.11,80.11,45784.0,55.4821,55.5098,55.4751,55.4751,45784.0
2017-08-01 13:20:00,80.12,80.14,80.1,80.1,69544.0,55.4821,55.4959,55.4682,55.4682,69544.0
2017-08-01 13:25:00,80.11,80.11,80.08,80.1,55420.0,55.4751,55.4751,55.4544,55.4682,55420.0
2017-08-01 13:30:00,80.09,80.1,80.06,80.09,85708.0,55.4613,55.4682,55.4405,55.4613,85708.0
2017-08-01 13:35:00,80.09,80.09,80.05,80.06,61496.0,55.4613,55.4613,55.4336,55.4405,61496.0
2017-08-01 13:40:00,80.06,80.11,80.05,80.09,55624.0,55.4405,55.4751,55.4336,55.4613,55624.0
2017-08-01 13:45:00,80.09,80.15,80.08,80.13,79747.0,55.4613,55.5028,55.4544,55.489,79747.0
2017-08-01 13:50:00,80.12,80.14,80.09,80.09,50382.0,55.4821,55.4959,55.4613,55.4613,50382.0
2017-08-01 13:55:00,80.08,80.1,80.05,80.06,59433.0,55.4544,55.4682,55.4336,55.4405,59433.0
2017-08-01 14:00:00,80.06,80.11,80.04,80.1,73311.0,55.4405,55.4751,55.4267,55.4682,73311.0
2017-08-01 14:05:00,80.1,80.13,80.06,80.13,96481.0,55.4682,55.489,55.4405,55.489,96481.0
2017-08-01 14:10:00,80.13,80.17,80.13,80.15,89752.0,55.489,55.5167,55.489,55.5028,89752.0
2017-08-01 14:15:00,80.16,80.17,80.13,80.16,53585.0,55.5098,55.5167,55.489,55.5098,53585.0
2017-08-01 14:20:00,80.16,80.2,80.14,80.18,85126.0,55.5098,55.5375,55.4959,55.5236,85126.0
2017-08-01 14:25:00,80.19,80.21,80.16,80.2,72751.0,55.5305,55.5444,55.5098,55.5375,72751.0
2017-08-01 14:30:00,80.19,80.2,80.14,80.15,39278.0,55.5305,55.5375,55.4959,55.5028,39278.0
2017-08-01 14:35:00,80.15,80.16,80.11,80.12,48847.0,55.5028,55.5098,55.4751,55.4821,48847.0
2017-08-01 14:40:00,80.13,80.13,80.08,80.09,72325.0,55.489,55.489,55.4544,55.4613,72325.0
2017-08-01 14:45:00,80.09,80.11,80.07,80.11,62314.0,55.4613,55.4751,55.4474,55.4751,62314.0
2017-08-01 14:50:00,80.1,80.11,80.09,80.1,73632.0,55.4682,55.4751,55.4613,55.4682,73632.0
2017-08-01 14:55:00,80.1,80.14,80.09,80.09,76753.0,55.4682,55.4959,55.4613,55.4613,76753.0
2017-08-01 15:00:00,80.1,80.1,80.06,80.07,99554.0,55.4682,55.4682,55.4405,55.4474,99554.0
2017-08-01 15:05:00,80.06,80.09,80.05,80.06,112697.0,55.4405,55.4613,55.4336,55.4405,112697.0
2017-08-01 15:10:00,80.06,80.11,80.05,80.08,118391.0,55.4405,55.4751,55.4336,55.4544,118391.0
2017-08-01 15:15:00,80.07,80.09,80.06,80.07,59731.0,55.4474,55.4613,55.4405,55.4474,59731.0
2017-08-01 15:20:00,80.06,80.1,80.06,80.09,72641.0,55.4405,55.4682,55.4405,55.4613,72641.0
2017-08-01 15:25:00,80.1,80.11,80.07,80.09,88119.0,55.4682,55.4751,55.4474,55.4613,88119.0
2017-08-01 15:30:00,80.09,80.09,80.04,80.05,109152.0,55.4613,55.4613,55.4267,55.4336,109152.0
2017-08-01 15:35:00,80.04,80.04,79.98,79.98,166053.0,55.4267,55.4267,55.3851,55.3851,166053.0
2017-08-01 15:40:00,79.98,80.05,79.97,80.04,165244.0,55.3851,55.4336,55.3782,55.4267,165244.0
2017-08-01 15:45:00,80.04,80.07,80.02,80.02,202048.0,55.4267,55.4474,55.4128,55.4128,202048.0
2017-08-01 15:50:00,80.02,80.14,80.02,80.1,268725.0,55.4128,55.4959,55.4128,55.4682,268725.0
2017-08-01 15:55:00,80.1,80.2,80.09,80.15,556430.0,55.4682,55.5375,55.4613,55.5028,556430.0
2017-08-02 09:30:00,79.9,80.1,79.8,79.95,264811.0,55.3297,55.4682,55.2605,55.3643,264811.0
2017-08-02 09:35:00,79.93,80.05,79.93,80.04,90964.0,55.3505,55.4336,55.3505,55.4267,90964.0
2017-08-02 09:40:00,80.05,80.12,79.98,80.06,96701.0,55.4336,55.4821,55.3851,55.4405,96701.0
2017-08-02 09:45:00,80.06,80.09,79.99,80.05,112345.0,55.4405,55.4613,55.392,55.4336,112345.0
2017-08-02 09:50:00,80.04,80.19,80.04,80.19,90206.0,55.4267,55.5305,55.4267,55.5305,90206.0
2017-08-02 09:55:00,80.2,80.26,80.11,80.14,102461.0,55.5375,55.579,55.4751,55.4959,102461.0
2017-08-02 10:00:00,80.14,80.2,80.13,80.17,149289.0,55.4959,55.5375,55.489,55.5167,149289.0
2017-08-02 10:05:00,80.16,80.3,80.16,80.3,122510.0,55.5098,55.6067,55.5098,55.6067,122510.0
2017-08-02 10:10:00,80.29,80.39,80.27,80.38,131330.0,55.5998,55.669,55.5859,55.6621,131330.0
2017-08-02 10:15:00,80.39,80.59,80.38,80.58,257377.0,55.669,55.8075,55.6621,55.8006,257377.0
2017-08-02 10:20:00,80.58,80.59,80.41,80.41,208045.0,55.8006,55.8075,55.6829,55.6829,208045.0
2017-08-02 10:25:00,80.41,80.43,80.28,80.39,172396.0,55.6829,55.6967,55.5929,55.669,172396.0
2017-08-02 10:30:00,80.39,80.53,80.25,80.31,150257.0,55.669,55.766,55.5721,55.6136,150257.0
2017-08-02 10:35:00,80.31,80.45,80.27,80.44,86781.0,55.6136,55.7106,55.5859,55.7037,86781.0
2017-08-02 10:40:00,80.44,80.51,80.41,80.48,135800.0,55.7037,55.7521,55.6829,55.7314,135800.0
2017-08-02 10:45:00,80.47,80.51,80.42,80.48,117747.0,55.7244,55.7521,55.6898,55.7314,117747.0
2017-08-02 10:50:00,80.48,80.5,80.38,80.38,82063.0,55.7314,55.7452,55.6621,55.6621,82063.0
2017-08-02 10:55:00,80.38,80.41,80.32,80.33,111149.0,55.6621,55.6829,55.6206,55.6275,111149.0
2017-08-02 11:00:00,80.33,80.48,80.33,80.45,98190.0,55.6275,55.7314,55.6275,55.7106,98190.0
2017-08-02 11:05:00,80.44,80.6,80.41,80.6,251122.0,55.7037,55.8145,55.6829,55.8145,251122.0
2017-08-02 11:10:00,80.61,80.64,80.42,80.43,233496.0,55.8214,55.8422,55.6898,55.6967,233496.0
2017-08-02 11:15:00,80.42,80.48,80.41,80.44,129744.0,55.6898,55.7314,55.6829,55.7037,129744.0
2017-08-02 11:20:00,80.44,80.5,80.39,80.4,73519.0,55.7037,55.7452,55.669,55.676,73519.0
2017-08-02 11:25:00,80.41,80.47,80.37,80.45,96934.0,55.6829,55.7244,55.6552,55.7106,96934.0
2017-08-02 11:30:00,80.45,80.45,80.33,80.41,115633.0,55.7106,55.7106,55.6275,55.6829,115633.0
2017-08-02 11:35:00,80.42,80.43,80.37,80.39,57556.0,55.6898,55.6967,55.6552,55.669,57556.0
2017-08-02 11:40:00,80.38,80.47,80.37,80.45,52761.0,55.6621,55.7244,55.6552,55.7106,52761.0
2017-08-02 11:45:00,80.46,80.48,80.42,80.45,47875.0,55.7175,55.7314,55.6898,55.7106,47875.0
2017-08-02 11:50:00,80.44,80.48,80.42,80.42,78409.0,55.7037,55.7314,55.6898,55.6898,78409.0
2017-08-02 11:55:00,80.42,80.43,80.37,80.4,68715.0,55.6898,55.6967,55.6552,55.676,68715.0
2017-08-02 12:00:00,80.4,80.42,80.37,80.39,45597.0,55.676,55.6898,55.6552,55.669,45597.0
2017-08-02 12:05:00,80.39,80.44,80.37,80.44,44408.0,55.669,55.7037,55.6552,55.7037,44408.0
2017-08-02 12:10:00,80.43,80.44,80.38,80.41,35255.0,55.6967,55.7037,55.6621,55.6829,35255.0
2017-08-02 12:15:00,80.41,80.43,80.36,80.36,49631.0,55.6829,55.6967,55.6483,55.6483,49631.0
2017-08-02 12:20:00,80.37,80.4,80.35,80.38,30776.0,55.6552,55.676,55.6413,55.6621,30776.0
2017-08-02 12:25:00,80.37,80.39,80.34,80.36,36739.0,55.6552,55.669,55.6344,55.6483,36739.0
2017-08-02 12:30:00,80.36,80.39,80.3,80.37,85944.0,55.6483,55.669,55.6067,55.6552,85944.0
2017-08-02 12:35:00,80.38,80.39,80.34,80.37,35978.0,55.6621,55.669,55.6344,55.6552,35978.0
2017-08-02 12:40:00,80.38,80.39,80.34,80.37,44375.0,55.6621,55.669,55.6344,55.6552,44375.0
2017-08-02 12:45:00,80.37,80.39,80.36,80.37,77359.0,55.6552,55.669,55.6483,55.6552,77359.0
2017-08-02 12:50:00,80.37,80.46,80.36,80.46,69669.0,55.6552,55.7175,55.6483,55.7175,69669.0
2017-08-02 12:55:00,80.46,80.5,80.43,80.49,33219.0,55.7175,55.7452,55.6967,55.7383,33219.0
2017-08-02 13:00:00,80.49,80.53,80.49,80.52,49765.0,55.7383,55.766,55.7383,55.7591,49765.0
2017-08-02 13:05:00,80.53,80.58,80.52,80.57,45147.0,55.766,55.8006,55.7591,55.7937,45147.0
2017-08-02 13:10:00,80.58,80.61,80.55,80.61,64527.0,55.8006,55.8214,55.7798,55.8214,64527.0
2017-08-02 13:15:00,80.61,80.64,80.59,80.6,57239.0,55.8214,55.8422,55.8075,55.8145,57239.0
2017-08-02 13:20:00,80.6,80.64,80.59,80.61,64265.0,55.8145,55.8422,55.8075,55.8214,64265.0
2017-08-02 13:25:00,80.6,80.61,80.57,80.57,48564.0,55.8145,55.8214,55.7937,55.7937,48564.0
2017-08-02 13:30:00,80.58,80.59,80.49,80.5,49321.0,55.8006,55.8075,55.7383,55.7452,49321.0
2017-08-02 13:35:00,80.51,80.51,80.45,80.49,63988.0,55.7521,55.7521,55.7106,55.7383,63988.0
2017-08-02 13:40:00,80.49,80.5,80.43,80.45,43697.0,55.7383,55.7452,55.6967,55.7106,43697.0
2017-08-02 13:45:00,80.45,80.46,80.41,80.42,38109.0,55.7106,55.7175,55.6829,55.6898,38109.0
2017-08-02 13:50:00,80.43,80.46,80.41,80.44,25171.0,55.6967,55.7175,55.6829,55.7037,25171.0
2017-08-02 13:55:00,80.44,80.44,80.4,80.4,26724.0,55.7037,55.7037,55.676,55.676,26724.0
2017-08-02 14:00:00,80.41,80.41,80.31,80.34,71014.0,55.6829,55.6829,55.6136,55.6344,71014.0
2017-08-02 14:05:00,80.34,80.36,80.3,80.33,107405.0,55.6344,55.6483,55.6067,55.6275,107405.0
2017-08-02 14:10:00,80.34,80.35,80.3,80.34,55666.0,55.6344,55.6413,55.6067,55.6344,55666.0
2017-08-02 14:15:00,80.34,80.41,80.33,80.4,87264.0,55.6344,55.6829,55.6275,55.676,87264.0
2017-08-02 14:20:00,80.41,80.45,80.39,80.42,47973.0,55.6829,55.7106,55.669,55.6898,47973.0
2017-08-02 14:25:00,80.42,80.46,80.39,80.4,87220.0,55.6898,55.7175,55.669,55.676,87220.0
2017-08-02 14:30:00,80.4,80.49,80.4,80.49,58930.0,55.676,55.7383,55.676,55.7383,58930.0
2017-08-02 14:35:00,80.48,80.49,80.45,80.48,47614.0,55.7314,55.7383,55.7106,55.7314,47614.0
2017-08-02 14:40:00,80.48,80.51,80.45,80.45,60480.0,55.7314,55.7521,55.7106,55.7106,60480.0
2017-08-02 14:45:00,80.45,80.47,80.45,80.45,42562.0,55.7106,55.7244,55.7106,55.7106,42562.0
2017-08-02 14:50:00,80.45,80.56,80.45,80.55,112814.0,55.7106,55.7868,55.7106,55.7798,112814.0
2017-08-02 14:55:00,80.55,80.56,80.51,80.56,53452.0,55.7798,55.7868,55.7521,55.7868,53452.0
2017-08-02 15:00:00,80.55,80.56,80.48,80.48,33419.0,55.7798,55.7868,55.7314,55.7314,33419.0
2017-08-02 15:05:00,80.48,80.5,80.44,80.45,91745.0,55.7314,55.7452,55.7037,55.7106,91745.0
2017-08-02 15:10:00,80.46,80.47,80.42,80.42,81755.0,55.7175,55.7244,55.6898,55.6898,81755.0
2017-08-02 15:15:00,80.42,80.43,80.37,80.39,79969.0,55.6898,55.6967,55.6552,55.669,79969.0
2017-08-02 15:20:00,80.39,80.45,80.38,80.44,84260.0,55.669,55.7106,55.6621,55.7037,84260.0
2017-08-02 15:25:00,80.44,80.46,80.42,80.42,46592.0,55.7037,55.7175,55.6898,55.6898,46592.0
2017-08-02 15:30:00,80.42,80.45,80.4,80.45,59513.0,55.6898,55.7106,55.676,55.7106,59513.0
2017-08-02 15:35:00,80.45,80.45,80.4,80.41,60914.0,55.7106,55.7106,55.676,55.6829,60914.0
2017-08-02 15:40:00,80.42,80.52,80.41,80.51,118292.0,55.6898,55.7591,55.6829,55.7521,118292.0
2017-08-02 15:45:00,80.52,80.53,80.45,80.49,164216.0,55.7591,55.766,55.7106,55.7383,164216.0
2017-08-02 15:50:00,80.49,80.53,80.48,80.53,185550.0,55.7383,55.766,55.7314,55.766,185550.0
2017-08-02 15:55:00,80.53,80.6,80.51,80.59,596199.0,55.766,55.8145,55.7521,55.8075,596199.0
2017-08-03 09:30:00,80.34,80.48,80.32,80.34,246743.0,55.6344,55.7314,55.6206,55.6344,246743.0
2017-08-03 09:35:00,80.33,80.44,80.3,80.36,128745.0,55.6275,55.7037,55.6067,55.6483,128745.0
2017-08-03 09:40:00,80.36,80.42,80.29,80.4,117491.0,55.6483,55.6898,55.5998,55.676,117491.0
2017-08-03 09:45:00,80.39,80.5,80.37,80.41,183088.0,55.669,55.7452,55.6552,55.6829,183088.0
2017-08-03 09:50:00,80.41,80.61,80.39,80.58,134895.0,55.6829,55.8214,55.669,55.8006,134895.0
2017-08-03 09:55:00,80.58,80.6,80.51,80.52,84085.0,55.8006,55.8145,55.7521,55.7591,84085.0
2017-08-03 10:00:00,80.53,80.76,80.51,80.69,190420.0,55.766,55.9253,55.7521,55.8768,190420.0
2017-08-03 10:05:00,80.69,80.74,80.66,80.73,137371.0,55.8768,55.9114,55.856,55.9045,137371.0
2017-08-03 10:10:00,80.73,80.77,80.66,80.69,108796.0,55.9045,55.9322,55.856,55.8768,108796.0
2017-08-03 10:15:00,80.67,80.72,80.62,80.65,96528.0,55.8629,55.8976,55.8283,55.8491,96528.0
2017-08-03 10:20:00,80.66,80.72,80.52,80.55,139206.0,55.856,55.8976,55.7591,55.7798,139206.0
2017-08-03 10:25:00,80.55,80.63,80.52,80.55,100007.0,55.7798,55.8352,55.7591,55.7798,100007.0
2017-08-03 10:30:00,80.55,80.65,80.52,80.63,116793.0,55.7798,55.8491,55.7591,55.8352,116793.0
2017-08-03 10:35:00,80.63,80.72,80.63,80.65,103767.0,55.8352,55.8976,55.8352,55.8491,103767.0
2017-08-03 10:40:00,80.65,80.69,80.6,80.66,108300.0,55.8491,55.8768,55.8145,55.856,108300.0
2017-08-03 10:45:00,80.66,80.71,80.65,80.68,102944.0,55.856,55.8906,55.8491,55.8699,102944.0
2017-08-03 10:50:00,80.67,80.7,80.63,80.66,76188.0,55.8629,55.8837,55.8352,55.856,76188.0
2017-08-03 10:55:00,80.67,80.68,80.58,80.6,68161.0,55.8629,55.8699,55.8006,55.8145,68161.0
2017-08-03 11:00:00,80.61,80.64,80.54,80.61,71498.0,55.8214,55.8422,55.7729,55.8214,71498.0
2017-08-03 11:05:00,80.61,80.65,80.55,80.65,71967.0,55.8214,55.8491,55.7798,55.8491,71967.0
2017-08-03 11:10:00,80.65,80.75,80.64,80.75,92979.0,55.8491,55.9183,55.8422,55.9183,92979.0
2017-08-03 11:15:00,80.75,80.75,80.63,80.64,112173.0,55.9183,55.9183,55.8352,55.8422,112173.0
2017-08-03 11:20:00,80.64,80.67,80.59,80.61,82901.0,55.8422,55.8629,55.8075,55.8214,82901.0
2017-08-03 11:25:00,80.61,80.69,80.6,80.66,50595.0,55.8214,55.8768,55.8145,55.856,50595.0
2017-08-03 11:30:00,80.67,80.73,80.64,80.71,82708.0,55.8629,55.9045,55.8422,55.8906,82708.0
2017-08-03 11:35:00,80.72,80.82,80.71,80.78,106858.0,55.8976,55.9668,55.8906,55.9391,106858.0
2017-08-03 11:40:00,80.77,80.81,80.75,80.77,73789.0,55.9322,55.9599,55.9183,55.9322,73789.0
2017-08-03 11:45:00,80.77,80.81,80.76,80.78,40060.0,55.9322,55.9599,55.9253,55.9391,40060.0
2017-08-03 11:50:00,80.77,80.78,80.73,80.74,54659.0,55.9322,55.9391,55.9045,55.9114,54659.0
2017-08-03 11:55:00,80.75,80.81,80.73,80.75,91357.0,55.9183,55.9599,55.9045,55.9183,91357.0
2017-08-03 12:00:00,80.73,80.74,80.66,80.7,63059.0,55.9045,55.9114,55.856,55.8837,63059.0
2017-08-03 12:05:00,80.7,80.73,80.68,80.73,46196.0,55.8837,55.9045,55.8699,55.9045,46196.0
2017-08-03 12:10:00,80.73,80.73,80.6,80.62,73029.0,55.9045,55.9045,55.8145,55.8283,73029.0
2017-08-03 12:15:00,80.62,80.63,80.58,80.59,32893.0,55.8283,55.8352,55.8006,55.8075,32893.0
2017-08-03 12:20:00,80.59,80.59,80.53,80.54,66597.0,55.8075,55.8075,55.766,55.7729,66597.0
2017-08-03 12:25:00,80.55,80.6,80.54,80.6,137994.0,55.7798,55.8145,55.7729,55.8145,137994.0
2017-08-03 12:30:00,80.6,80.61,80.56,80.56,40250.0,55.8145,55.8214,55.7868,55.7868,40250.0
2017-08-03 12:35:00,80.56,80.6,80.56,80.56,45189.0,55.7868,55.8145,55.7868,55.7868,45189.0
2017-08-03 12:40:00,80.56,80.58,80.55,80.56,57796.0,55.7868,55.8006,55.7798,55.7868,57796.0
2017-08-03 12:45:00,80.56,80.58,80.55,80.56,87597.0,55.7868,55.8006,55.7798,55.7868,87597.0
2017-08-03 12:50:00,80.56,80.57,80.52,80.55,53388.0,55.7868,55.7937,55.7591,55.7798,53388.0
2017-08-03 12:55:00,80.56,80.61,80.53,80.61,72073.0,55.7868,55.8214,55.766,55.8214,72073.0
2017-08-03 13:00:00,80.6,80.65,80.59,80.6,48306.0,55.8145,55.8491,55.8075,55.8145,48306.0
2017-08-03 13:05:00,80.59,80.65,80.59,80.65,52722.0,55.8075,55.8491,55.8075,55.8491,52722.0
2017-08-03 13:10:00,80.65,80.71,80.63,80.69,61358.0,55.8491,55.8906,55.8352,55.8768,61358.0
2017-08-03 13:15:00,80.69,80.7,80.61,80.62,25599.0,55.8768,55.8837,55.8214,55.8283,25599.0
2017-08-03 13:20:00,80.62,80.67,80.61,80.62,41468.0,55.8283,55.8629,55.8214,55.8283,41468.0
2017-08-03 13:25:00,80.62,80.72,80.61,80.7,44163.0,55.8283,55.8976,55.8214,55.8837,44163.0
2017-08-03 13:30:00,80.71,80.72,80.63,80.66,38665.0,55.8906,55.8976,55.8352,55.856,38665.0
2017-08-03 13:35:00,80.65,80.7,80.65,80.67,40442.0,55.8491,55.8837,55.8491,55.8629,40442.0
2017-08-03 13:40:00,80.68,80.68,80.63,80.64,38215.0,55.8699,55.8699,55.8352,55.8422,38215.0
2017-08-03 13:45:00,80.64,80.65,80.62,80.62,34921.0,55.8422,55.8491,55.8283,55.8283,34921.0
2017-08-03 13:50:00,80.62,80.68,80.62,80.65,76849.0,55.8283,55.8699,55.8283,55.8491,76849.0
2017-08-03 13:55:00,80.66,80.67,80.63,80.65,42513.0,55.856,55.8629,55.8352,55.8491,42513.0
2017-08-03 14:00:00,80.65,80.65,80.56,80.56,60751.0,55.8491,55.8491,55.7868,55.7868,60751.0
2017-08-03 14:05:00,80.56,80.57,80.46,80.46,100501.0,55.7868,55.7937,55.7175,55.7175,100501.0
2017-08-03 14:10:00,80.46,80.58,80.46,80.56,55557.0,55.7175,55.8006,55.7175,55.7868,55557.0
2017-08-03 14:15:00,80.55,80.55,80.5,80.51,62652.0,55.7798,55.7798,55.7452,55.7521,62652.0
2017-08-03 14:20:00,80.51,80.51,80.46,80.46,52633.0,55.7521,55.7521,55.7175,55.7175,52633.0
2017-08-03 14:25:00,80.46,80.47,80.41,80.42,98037.0,55.7175,55.7244,55.6829,55.6898,98037.0
2017-08-03 14:30:00,80.42,80.44,80.39,80.42,68884.0,55.6898,55.7037,55.669,55.6898,68884.0
2017-08-03 14:35:00,80.42,80.44,80.36,80.36,103073.0,55.6898,55.7037,55.6483,55.6483,103073.0
2017-08-03 14:40:00,80.36,80.4,80.35,80.39,83193.0,55.6483,55.676,55.6413,55.669,83193.0
2017-08-03 14:45:00,80.39,80.43,80.38,80.42,51720.0,55.669,55.6967,55.6621,55.6898,51720.0
2017-08-03 14:50:00,80.42,80.44,80.36,80.41,68505.0,55.6898,55.7037,55.6483,55.6829,68505.0
2017-08-03 14:55:00,80.41,80.41,80.36,80.37,61517.0,55.6829,55.6829,55.6483,55.6552,61517.0
2017-08-03 15:00:00,80.37,80.43,80.36,80.43,91905.0,55.6552,55.6967,55.6483,55.6967,91905.0
2017-08-03 15:05:00,80.43,80.51,80.41,80.5,82343.0,55.6967,55.7521,55.6829,55.7452,82343.0
2017-08-03 15:10:00,80.5,80.53,80.46,80.48,86496.0,55.7452,55.766,55.7175,55.7314,86496.0
2017-08-03 15:15:00,80.48,80.5,80.46,80.48,50834.0,55.7314,55.7452,55.7175,55.7314,50834.0
2017-08-03 15:20:00,80.48,80.49,80.44,80.48,66526.0,55.7314,55.7383,55.7037,55.7314,66526.0
2017-08-03 15:25:00,80.48,80.5,80.45,80.45,58370.0,55.7314,55.7452,55.7106,55.7106,58370.0
2017-08-03 15:30:00,80.46,80.47,80.36,80.42,213375.0,55.7175,55.7244,55.6483,55.6898,213375.0
2017-08-03 15:35:00,80.42,80.45,80.38,80.42,128676.0,55.6898,55.7106,55.6621,55.6898,128676.0
2017-08-03 15:40:00,80.42,80.43,80.37,80.38,106301.0,55.6898,55.6967,55.6552,55.6621,106301.0
2017-08-03 15:45:00,80.38,80.45,80.37,80.41,152230.0,55.6621,55.7106,55.6552,55.6829,152230.0
2017-08-03 15:50:00,80.4,80.42,80.38,80.4,174777.0,55.676,55.6898,55.6621,55.676,174777.0
2017-08-03 15:55:00,80.4,80.48,80.34,80.46,755968.0,55.676,55.7314,55.6344,55.7175,755968.0
2017-08-04 09:30:00,80.44,80.56,80.35,80.35,173777.0,55.7037,55.7868,55.6413,55.6413,173777.0
2017-08-04 09:35:00,80.35,80.52,80.34,80.48,270444.0,55.6413,55.7591,55.6344,55.7314,270444.0
2017-08-04 09:40:00,80.48,80.5,80.37,80.38,96245.0,55.7314,55.7452,55.6552,55.6621,96245.0
2017-08-04 09:45:00,80.38,80.43,80.28,80.43,220095.0,55.6621,55.6967,55.5929,55.6967,220095.0
2017-08-04 09:50:00,80.43,80.51,80.38,80.4,82835.0,55.6967,55.7521,55.6621,55.676,82835.0
2017-08-04 09:55:00,80.4,80.48,80.39,80.46,104266.0,55.676,55.7314,55.669,55.7175,104266.0
2017-08-04 10:00:00,80.47,80.48,80.37,80.37,75433.0,55.7244,55.7314,55.6552,55.6552,75433.0
2017-08-04 10:05:00,80.37,80.4,80.32,80.35,68739.0,55.6552,55.676,55.6206,55.6413,68739.0
2017-08-04 10:10:00,80.35,80.36,80.23,80.24,103433.0,55.6413,55.6483,55.5582,55.5652,103433.0
2017-08-04 10:15:00,80.24,80.29,80.1,80.11,183320.0,55.5652,55.5998,55.4682,55.4751,183320.0
2017-08-04 10:20:00,80.12,80.31,80.11,80.3,84105.0,55.4821,55.6136,55.4751,55.6067,84105.0
2017-08-04 10:25:00,80.3,80.41,80.3,80.37,98938.0,55.6067,55.6829,55.6067,55.6552,98938.0
2017-08-04 10:30:00,80.37,80.41,80.32,80.33,119284.0,55.6552,55.6829,55.6206,55.6275,119284.0
2017-08-04 10:35:00,80.32,80.34,80.27,80.27,62055.0,55.6206,55.6344,55.5859,55.5859,62055.0
2017-08-04 10:40:00,80.28,80.34,80.27,80.34,43115.0,55.5929,55.6344,55.5859,55.6344,43115.0
2017-08-04 10:45:00,80.34,80.36,80.29,80.3,48677.0,55.6344,55.6483,55.5998,55.6067,48677.0
2017-08-04 10:50:00,80.31,80.31,80.16,80.18,92483.0,55.6136,55.6136,55.5098,55.5236,92483.0
2017-08-04 10:55:00,80.18,80.27,80.17,80.25,67696.0,55.5236,55.5859,55.5167,55.5721,67696.0
2017-08-04 11:00:00,80.24,80.28,80.16,80.18,81037.0,55.5652,55.5929,55.5098,55.5236,81037.0
2017-08-04 11:05:00,80.19,80.25,80.18,80.21,52738.0,55.5305,55.5721,55.5236,55.5444,52738.0
2017-08-04 11:10:00,80.22,80.25,80.15,80.15,70602.0,55.5513,55.5721,55.5028,55.5028,70602.0
2017-08-04 11:15:00,80.16,80.18,80.08,80.09,124535.0,55.5098,55.5236,55.4544,55.4613,124535.0
2017-08-04 11:20:00,80.09,80.12,80.05,80.1,89269.0,55.4613,55.4821,55.4336,55.4682,89269.0
2017-08-04 11:25:00,80.11,80.24,80.1,80.23,73880.0,55.4751,55.5652,55.4682,55.5582,73880.0
2017-08-04 11:30:00,80.24,80.25,80.18,80.19,77097.0,55.5652,55.5721,55.5236,55.5305,77097.0
2017-08-04 11:35:00,80.19,80.19,80.13,80.17,39717.0,55.5305,55.5305,55.489,55.5167,39717.0
2017-08-04 11:40:00,80.18,80.25,80.17,80.24,60958.0,55.5236,55.5721,55.5167,55.5652,60958.0
2017-08-04 11:45:00,80.24,80.28,80.21,80.28,63658.0,55.5652,55.5929,55.5444,55.5929,63658.0
2017-08-04 11:50:00,80.27,80.29,80.23,80.26,49802.0,55.5859,55.5998,55.5582,55.579,49802.0
2017-08-04 11:55:00,80.27,80.29,80.24,80.27,46436.0,55.5859,55.5998,55.5652,55.5859,46436.0
2017-08-04 12:00:00,80.27,80.31,80.26,80.28,65489.0,55.5859,55.6136,55.579,55.5929,65489.0
2017-08-04 12:05:00,80.28,80.28,80.23,80.28,55237.0,55.5929,55.5929,55.5582,55.5929,55237.0
2017-08-04 12:10:00,80.28,80.31,80.25,80.29,52595.0,55.5929,55.6136,55.5721,55.5998,52595.0
2017-08-04 12:15:00,80.29,80.29,80.23,80.25,76388.0,55.5998,55.5998,55.5582,55.5721,76388.0
2017-08-04 12:20:00,80.25,80.3,80.24,80.3,55458.0,55.5721,55.6067,55.5652,55.6067,55458.0
2017-08-04 12:25:00,80.29,80.32,80.26,80.29,75803.0,55.5998,55.6206,55.579,55.5998,75803.0
2017-08-04 12:30:00,80.29,80.32,80.26,80.29,70215.0,55.5998,55.6206,55.579,55.5998,70215.0
2017-08-04 12:35:00,80.29,80.33,80.26,80.33,48127.0,55.5998,55.6275,55.579,55.6275,48127.0
2017-08-04 12:40:00,80.33,80.34,80.26,80.3,40061.0,55.6275,55.6344,55.579,55.6067,40061.0
2017-08-04 12:45:00,80.3,80.3,80.21,80.23,63396.0,55.6067,55.6067,55.5444,55.5582,63396.0
2017-08-04 12:50:00,80.23,80.25,80.19,80.24,47684.0,55.5582,55.5721,55.5305,55.5652,47684.0
2017-08-04 12:55:00,80.25,80.26,80.2,80.25,49232.0,55.5721,55.579,55.5375,55.5721,49232.0
2017-08-04 13:00:00,80.25,80.28,80.21,80.28,31667.0,55.5721,55.5929,55.5444,55.5929,31667.0
2017-08-04 13:05:00,80.27,80.29,80.24,80.28,50079.0,55.5859,55.5998,55.5652,55.5929,50079.0
2017-08-04 13:10:00,80.28,80.29,80.21,80.22,32091.0,55.5929,55.5998,55.5444,55.5513,32091.0
2017-08-04 13:15:00,80.23,80.25,80.21,80.22,52597.0,55.5582,55.5721,55.5444,55.5513,52597.0
2017-08-04 13:20:00,80.22,80.24,80.2,80.23,41380.0,55.5513,55.5652,55.5375,55.5582,41380.0
2017-08-04 13:25:00,80.22,80.24,80.17,80.17,86956.0,55.5513,55.5652,55.5167,55.5167,86956.0
2017-08-04 13:30:00,80.18,80.25,80.18,80.24,54371.0,55.5236,55.5721,55.5236,55.5652,54371.0
2017-08-04 13:35:00,80.24,80.24,80.2,80.21,29767.0,55.5652,55.5652,55.5375,55.5444,29767.0
2017-08-04 13:40:00,80.21,80.25,80.18,80.22,38655.0,55.5444,55.5721,55.5236,55.5513,38655.0
2017-08-04 13:45:00,80.23,80.27,80.22,80.26,64404.0,55.5582,55.5859,55.5513,55.579,64404.0
2017-08-04 13:50:00,80.26,80.29,80.24,80.28,34747.0,55.579,55.5998,55.5652,55.5929,34747.0
2017-08-04 13:55:00,80.28,80.29,80.26,80.28,81556.0,55.5929,55.5998,55.579,55.5929,81556.0
2017-08-04 14:00:00,80.28,80.28,80.23,80.23,69794.0,55.5929,55.5929,55.5582,55.5582,69794.0
2017-08-04 14:05:00,80.23,80.26,80.2,80.22,70745.0,55.5582,55.579,55.5375,55.5513,70745.0
2017-08-04 14:10:00,80.22,80.23,80.2,80.23,44013.0,55.5513,55.5582,55.5375,55.5582,44013.0
2017-08-04 14:15:00,80.23,80.23,80.18,80.2,63205.0,55.5582,55.5582,55.5236,55.5375,63205.0
2017-08-04 14:20:00,80.19,80.24,80.19,80.21,38979.0,55.5305,55.5652,55.5305,55.5444,38979.0
2017-08-04 14:25:00,80.21,80.26,80.21,80.22,77563.0,55.5444,55.579,55.5444,55.5513,77563.0
2017-08-04 14:30:00,80.22,80.25,80.22,80.23,59414.0,55.5513,55.5721,55.5513,55.5582,59414.0
2017-08-04 14:35:00,80.24,80.25,80.22,80.25,53281.0,55.5652,55.5721,55.5513,55.5721,53281.0
2017-08-04 14:40:00,80.25,80.26,80.22,80.23,32722.0,55.5721,55.579,55.5513,55.5582,32722.0
2017-08-04 14:45:00,80.22,80.27,80.21,80.23,62064.0,55.5513,55.5859,55.5444,55.5582,62064.0
2017-08-04 14:50:00,80.23,80.26,80.23,80.24,51739.0,55.5582,55.579,55.5582,55.5652,51739.0
2017-08-04 14:55:00,80.25,80.29,80.24,80.26,72851.0,55.5721,55.5998,55.5652,55.579,72851.0
2017-08-04 15:00:00,80.26,80.29,80.25,80.26,46330.0,55.579,55.5998,55.5721,55.579,46330.0
2017-08-04 15:05:00,80.26,80.27,80.22,80.22,51768.0,55.579,55.5859,55.5513,55.5513,51768.0
2017-08-04 15:10:00,80.22,80.24,80.21,80.22,58720.0,55.5513,55.5652,55.5444,55.5513,58720.0
2017-08-04 15:15:00,80.23,80.28,80.22,80.25,68819.0,55.5582,55.5929,55.5513,55.5721,68819.0
2017-08-04 15:20:00,80.25,80.27,80.24,80.26,46077.0,55.5721,55.5859,55.5652,55.579,46077.0
2017-08-04 15:25:00,80.26,80.26,80.19,80.19,68111.0,55.579,55.579,55.5305,55.5305,68111.0
2017-08-04 15:30:00,80.19,80.22,80.13,80.13,107781.0,55.5305,55.5513,55.489,55.489,107781.0
2017-08-04 15:35:00,80.13,80.17,80.11,80.14,108585.0,55.489,55.5167,55.4751,55.4959,108585.0
2017-08-04 15:40:00,80.13,80.17,80.11,80.16,126584.0,55.489,55.5167,55.4751,55.5098,126584.0
2017-08-04 15:45:00,80.17,80.2,80.13,80.14,130700.0,55.5167,55.5375,55.489,55.4959,130700.0
2017-08-04 15:50:00,80.13,80.18,80.13,80.18,204739.0,55.489,55.5236,55.489,55.5236,204739.0
2017-08-04 15:55:00,80.18,80.23,80.14,80.17,484403.0,55.5236,55.5582,55.4959,55.5167,484403.0
2017-08-07 09:30:00,80.17,80.17,79.88,80.0,301855.0,55.5167,55.5167,55.3159,55.399,301855.0
2017-08-07 09:35:00,80.01,80.02,79.88,79.9,172973.0,55.4059,55.4128,55.3159,55.3297,172973.0
2017-08-07 09:40:00,79.9,79.95,79.86,79.92,153612.0,55.3297,55.3643,55.302,55.3436,153612.0
2017-08-07 09:45:00,79.92,80.0,79.92,80.0,83857.0,55.3436,55.399,55.3436,55.399,83857.0
2017-08-07 09:50:00,80.0,80.04,79.96,80.03,113859.0,55.399,55.4267,55.3713,55.4197,113859.0
2017-08-07 09:55:00,80.03,80.08,79.99,80.01,75183.0,55.4197,55.4544,55.392,55.4059,75183.0
2017-08-07 10:00:00,80.01,80.07,79.96,79.97,184135.0,55.4059,55.4474,55.3713,55.3782,184135.0
2017-08-07 10:05:00,79.97,79.98,79.92,79.97,134122.0,55.3782,55.3851,55.3436,55.3782,134122.0
2017-08-07 10:10:00,79.97,79.98,79.9,79.94,87747.0,55.3782,55.3851,55.3297,55.3574,87747.0
2017-08-07 10:15:00,79.94,79.96,79.92,79.95,62634.0,55.3574,55.3713,55.3436,55.3643,62634.0
2017-08-07 10:20:00,79.94,79.95,79.86,79.9,177795.0,55.3574,55.3643,55.302,55.3297,177795.0
2017-08-07 10:25:00,79.9,79.93,79.87,79.93,79667.0,55.3297,55.3505,55.3089,55.3505,79667.0
2017-08-07 10:30:00,79.93,79.98,79.92,79.94,72391.0,55.3505,55.3851,55.3436,55.3574,72391.0
2017-08-07 10:35:00,79.94,80.06,79.94,80.05,87862.0,55.3574,55.4405,55.3574,55.4336,87862.0
2017-08-07 10:40:00,80.05,80.05,79.93,79.95,148885.0,55.4336,55.4336,55.3505,55.3643,148885.0
2017-08-07 10:45:00,79.95,80.02,79.92,79.97,133587.0,55.3643,55.4128,55.3436,55.3782,133587.0
2017-08-07 10:50:00,79.97,80.06,79.94,80.05,89272.0,55.3782,55.4405,55.3574,55.4336,89272.0
2017-08-07 10:55:00,80.05,80.08,80.0,80.0,40923.0,55.4336,55.4544,55.399,55.399,40923.0
2017-08-07 11:00:00,80.0,80.02,79.99,80.01,50950.0,55.399,55.4128,55.392,55.4059,50950.0
2017-08-07 11:05:00,80.01,80.04,80.0,80.01,62390.0,55.4059,55.4267,55.399,55.4059,62390.0
2017-08-07 11:10:00,80.02,80.03,79.98,79.98,93758.0,55.4128,55.4197,55.3851,55.3851,93758.0
2017-08-07 11:15:00,79.98,80.0,79.97,80.0,35848.0,55.3851,55.399,55.3782,55.399,35848.0
2017-08-07 11:20:00,80.0,80.01,79.97,79.98,41559.0,55.399,55.4059,55.3782,55.3851,41559.0
2017-08-07 11:25:00,79.97,79.98,79.92,79.93,77069.0,55.3782,55.3851,55.3436,55.3505,77069.0
2017-08-07 11:30:00,79.93,79.95,79.91,79.94,47671.0,55.3505,55.3643,55.3366,55.3574,47671.0
2017-08-07 11:35:00,79.95,79.95,79.92,79.93,48989.0,55.3643,55.3643,55.3436,55.3505,48989.0
2017-08-07 11:40:00,79.92,79.99,79.92,79.99,45279.0,55.3436,55.392,55.3436,55.392,45279.0
2017-08-07 11:45:00,80.0,80.0,79.95,79.99,81088.0,55.399,55.399,55.3643,55.392,81088.0
2017-08-07 11:50:00,79.98,80.04,79.98,80.02,66355.0,55.3851,55.4267,55.3851,55.4128,66355.0
2017-08-07 11:55:00,80.02,80.03,79.97,80.0,47816.0,55.4128,55.4197,55.3782,55.399,47816.0
2017-08-07 12:00:00,80.0,80.01,79.94,79.95,78450.0,55.399,55.4059,55.3574,55.3643,78450.0
2017-08-07 12:05:00,79.95,79.95,79.92,79.94,50500.0,55.3643,55.3643,55.3436,55.3574,50500.0
2017-08-07 12:10:00,79.94,79.95,79.92,79.93,36692.0,55.3574,55.3643,55.3436,55.3505,36692.0
2017-08-07 12:15:00,79.94,79.98,79.94,79.95,45386.0,55.3574,55.3851,55.3574,55.3643,45386.0
2017-08-07 12:20:00,79.95,79.96,79.93,79.94,69838.0,55.3643,55.3713,55.3505,55.3574,69838.0
2017-08-07 12:25:00,79.94,79.98,79.94,79.96,35173.0,55.3574,55.3851,55.3574,55.3713,35173.0
2017-08-07 12:30:00,79.95,79.97,79.95,79.96,28235.0,55.3643,55.3782,55.3643,55.3713,28235.0
2017-08-07 12:35:00,79.96,79.98,79.95,79.96,36250.0,55.3713,55.3851,55.3643,55.3713,36250.0
2017-08-07 12:40:00,79.96,79.98,79.94,79.95,50549.0,55.3713,55.3851,55.3574,55.3643,50549.0
2017-08-07 12:45:00,79.95,79.99,79.95,79.96,47848.0,55.3643,55.392,55.3643,55.3713,47848.0
2017-08-07 12:50:00,79.96,79.98,79.96,79.96,25775.0,55.3713,55.3851,55.3713,55.3713,25775.0
2017-08-07 12:55:00,79.96,79.98,79.94,79.96,62734.0,55.3713,55.3851,55.3574,55.3713,62734.0
2017-08-07 13:00:00,79.96,80.01,79.96,79.99,59741.0,55.3713,55.4059,55.3713,55.392,59741.0
2017-08-07 13:05:00,80.0,80.02,79.99,80.01,29858.0,55.399,55.4128,55.392,55.4059,29858.0
2017-08-07 13:10:00,80.0,80.03,80.0,80.03,52105.0,55.399,55.4197,55.399,55.4197,52105.0
2017-08-07 13:15:00,80.02,80.08,80.02,80.07,36585.0,55.4128,55.4544,55.4128,55.4474,36585.0
2017-08-07 13:20:00,80.07,80.09,80.04,80.08,61569.0,55.4474,55.4613,55.4267,55.4544,61569.0
2017-08-07 13:25:00,80.08,80.09,80.05,80.08,32652.0,55.4544,55.4613,55.4336,55.4544,32652.0
2017-08-07 13:30:00,80.08,80.08,80.04,80.05,32835.0,55.4544,55.4544,55.4267,55.4336,32835.0
2017-08-07 13:35:00,80.05,80.07,80.05,80.06,19176.0,55.4336,55.4474,55.4336,55.4405,19176.0
2017-08-07 13:40:00,80.07,80.08,80.05,80.08,35097.0,55.4474,55.4544,55.4336,55.4544,35097.0
2017-08-07 13:45:00,80.07,80.08,80.04,80.05,44313.0,55.4474,55.4544,55.4267,55.4336,44313.0
2017-08-07 13:50:00,80.04,80.05,80.02,80.03,59422.0,55.4267,55.4336,55.4128,55.4197,59422.0
2017-08-07 13:55:00,80.03,80.05,80.03,80.04,27610.0,55.4197,55.4336,55.4197,55.4267,27610.0
2017-08-07 14:00:00,80.05,80.08,80.04,80.05,37499.0,55.4336,55.4544,55.4267,55.4336,37499.0
2017-08-07 14:05:00,80.05,80.08,80.02,80.02,42829.0,55.4336,55.4544,55.4128,55.4128,42829.0
2017-08-07 14:10:00,80.02,80.03,79.99,80.03,34419.0,55.4128,55.4197,55.392,55.4197,34419.0
2017-08-07 14:15:00,80.03,80.05,80.0,80.0,22642.0,55.4197,55.4336,55.399,55.399,22642.0
2017-08-07 14:20:00,80.0,80.04,80.0,80.03,34769.0,55.399,55.4267,55.399,55.4197,34769.0
2017-08-07 14:25:00,80.04,80.05,80.0,80.01,23340.0,55.4267,55.4336,55.399,55.4059,23340.0
2017-08-07 14:30:00,80.01,80.03,80.0,80.01,28604.0,55.4059,55.4197,55.399,55.4059,28604.0
2017-08-07 14:35:00,80.01,80.05,80.01,80.03,40802.0,55.4059,55.4336,55.4059,55.4197,40802.0
2017-08-07 14:40:00,80.03,80.03,80.0,80.02,43820.0,55.4197,55.4197,55.399,55.4128,43820.0
2017-08-07 14:45:00,80.02,80.04,80.01,80.03,40535.0,55.4128,55.4267,55.4059,55.4197,40535.0
2017-08-07 14:50:00,80.04,80.04,79.99,80.01,100709.0,55.4267,55.4267,55.392,55.4059,100709.0
2017-08-07 14:55:00,80.01,80.01,79.99,79.99,29922.0,55.4059,55.4059,55.392,55.392,29922.0
2017-08-07 15:00:00,80.0,80.01,79.98,80.01,88634.0,55.399,55.4059,55.3851,55.4059,88634.0
2017-08-07 15:05:00,80.01,80.04,79.99,80.02,39467.0,55.4059,55.4267,55.392,55.4128,39467.0
2017-08-07 15:10:00,80.02,80.03,80.0,80.02,63995.0,55.4128,55.4197,55.399,55.4128,63995.0
2017-08-07 15:15:00,80.02,80.05,80.01,80.04,35580.0,55.4128,55.4336,55.4059,55.4267,35580.0
2017-08-07 15:20:00,80.05,80.05,80.02,80.03,27699.0,55.4336,55.4336,55.4128,55.4197,27699.0
2017-08-07 15:25:00,80.02,80.06,80.02,80.05,57345.0,55.4128,55.4405,55.4128,55.4336,57345.0
2017-08-07 15:30:00,80.04,80.05,80.02,80.04,43150.0,55.4267,55.4336,55.4128,55.4267,43150.0
2017-08-07 15:35:00,80.03,80.04,80.0,80.04,93437.0,55.4197,55.4267,55.399,55.4267,93437.0
2017-08-07 15:40:00,80.04,80.05,80.0,80.01,63046.0,55.4267,55.4336,55.399,55.4059,63046.0
2017-08-07 15:45:00,80.01,80.03,80.0,80.01,225943.0,55.4059,55.4197,55.399,55.4059,225943.0
2017-08-07 15:50:00,80.0,80.04,80.0,80.04,125575.0,55.399,55.4267,55.399,55.4267,125575.0
2017-08-07 15:55:00,80.04,80.17,80.03,80.16,741986.0,55.4267,55.5167,55.4197,55.5098,741986.0
2017-08-08 09:30:00,80.03,80.07,79.92,79.97,246903.0,55.4197,55.4474,55.3436,55.3782,246903.0
2017-08-08 09:35:00,79.98,80.11,79.97,80.06,100718.0,55.3851,55.4751,55.3782,55.4405,100718.0
2017-08-08 09:40:00,80.07,80.09,80.03,80.09,100487.0,55.4474,55.4613,55.4197,55.4613,100487.0
2017-08-08 09:45:00,80.09,80.1,80.0,80.0,107210.0,55.4613,55.4682,55.399,55.399,107210.0
2017-08-08 09:50:00,80.01,80.06,80.0,80.0,95666.0,55.4059,55.4405,55.399,55.399,95666.0
2017-08-08 09:55:00,80.0,80.03,79.98,80.01,64368.0,55.399,55.4197,55.3851,55.4059,64368.0
2017-08-08 10:00:00,80.01,80.01,79.92,79.95,82156.0,55.4059,55.4059,55.3436,55.3643,82156.0
2017-08-08 10:05:00,79.95,79.96,79.9,79.93,73925.0,55.3643,55.3713,55.3297,55.3505,73925.0
2017-08-08 10:10:00,79.93,79.98,79.9,79.98,51613.0,55.3505,55.3851,55.3297,55.3851,51613.0
2017-08-08 10:15:00,79.97,80.0,79.95,79.97,62135.0,55.3782,55.399,55.3643,55.3782,62135.0
2017-08-08 10:20:00,79.97,79.97,79.94,79.94,68315.0,55.3782,55.3782,55.3574,55.3574,68315.0
2017-08-08 10:25:00,79.94,80.07,79.94,80.06,129861.0,55.3574,55.4474,55.3574,55.4405,129861.0
2017-08-08 10:30:00,80.05,80.06,79.96,79.97,78527.0,55.4336,55.4405,55.3713,55.3782,78527.0
2017-08-08 10:35:00,79.97,79.98,79.95,79.96,42790.0,55.3782,55.3851,55.3643,55.3713,42790.0
2017-08-08 10:40:00,79.95,79.98,79.95,79.97,45507.0,55.3643,55.3851,55.3643,55.3782,45507.0
2017-08-08 10:45:00,79.98,80.03,79.97,80.0,80390.0,55.3851,55.4197,55.3782,55.399,80390.0
2017-08-08 10:50:00,80.0,80.05,79.99,80.04,94691.0,55.399,55.4336,55.392,55.4267,94691.0
2017-08-08 10:55:00,80.05,80.11,80.03,80.09,86436.0,55.4336,55.4751,55.4197,55.4613,86436.0
2017-08-08 11:00:00,80.09,80.17,80.09,80.16,59097.0,55.4613,55.5167,55.4613,55.5098,59097.0
2017-08-08 11:05:00,80.16,80.16,80.09,80.13,68710.0,55.5098,55.5098,55.4613,55.489,68710.0
2017-08-08 11:10:00,80.12,80.21,80.12,80.2,98085.0,55.4821,55.5444,55.4821,55.5375,98085.0
2017-08-08 11:15:00,80.2,80.22,80.15,80.18,126394.0,55.5375,55.5513,55.5028,55.5236,126394.0
2017-08-08 11:20:00,80.19,80.21,80.15,80.2,86144.0,55.5305,55.5444,55.5028,55.5375,86144.0
2017-08-08 11:25:00,80.19,80.21,80.13,80.13,56134.0,55.5305,55.5444,55.489,55.489,56134.0
2017-08-08 11:30:00,80.12,80.14,80.07,80.11,88672.0,55.4821,55.4959,55.4474,55.4751,88672.0
2017-08-08 11:35:00,80.11,80.11,80.03,80.03,131914.0,55.4751,55.4751,55.4197,55.4197,131914.0
2017-08-08 11:40:00,80.03,80.04,79.95,79.97,168264.0,55.4197,55.4267,55.3643,55.3782,168264.0
2017-08-08 11:45:00,79.97,80.03,79.97,80.03,106911.0,55.3782,55.4197,55.3782,55.4197,106911.0
2017-08-08 11:50:00,80.03,80.09,80.03,80.06,65238.0,55.4197,55.4613,55.4197,55.4405,65238.0
2017-08-08 11:55:00,80.07,80.1,80.05,80.1,65183.0,55.4474,55.4682,55.4336,55.4682,65183.0
2017-08-08 12:00:00,80.09,80.11,80.08,80.09,50308.0,55.4613,55.4751,55.4544,55.4613,50308.0
2017-08-08 12:05:00,80.1,80.1,80.05,80.08,57736.0,55.4682,55.4682,55.4336,55.4544,57736.0
2017-08-08 12:10:00,80.07,80.1,80.05,80.08,77351.0,55.4474,55.4682,55.4336,55.4544,77351.0
2017-08-08 12:15:00,80.08,80.08,80.02,80.03,73904.0,55.4544,55.4544,55.4128,55.4197,73904.0
2017-08-08 12:20:00,80.03,80.06,80.01,80.01,60079.0,55.4197,55.4405,55.4059,55.4059,60079.0
2017-08-08 12:25:00,80.01,80.03,80.0,80.0,30840.0,55.4059,55.4197,55.399,55.399,30840.0
2017-08-08 12:30:00,80.0,80.04,79.99,80.04,56400.0,55.399,55.4267,55.392,55.4267,56400.0
2017-08-08 12:35:00,80.03,80.04,80.01,80.02,50107.0,55.4197,55.4267,55.4059,55.4128,50107.0
2017-08-08 12:40:00,80.01,80.01,79.98,79.99,57483.0,55.4059,55.4059,55.3851,55.392,57483.0
2017-08-08 12:45:00,79.98,80.0,79.95,79.95,91881.0,55.3851,55.399,55.3643,55.3643,91881.0
2017-08-08 12:50:00,79.95,79.98,79.95,79.96,54679.0,55.3643,55.3851,55.3643,55.3713,54679.0
2017-08-08 12:55:00,79.95,79.96,79.93,79.95,87115.0,55.3643,55.3713,55.3505,55.3643,87115.0
2017-08-08 13:00:00,79.94,79.96,79.9,79.91,97602.0,55.3574,55.3713,55.3297,55.3366,97602.0
2017-08-08 13:05:00,79.91,79.92,79.9,79.91,75685.0,55.3366,55.3436,55.3297,55.3366,75685.0
2017-08-08 13:10:00,79.91,79.94,79.9,79.92,79880.0,55.3366,55.3574,55.3297,55.3436,79880.0
2017-08-08 13:15:00,79.91,79.94,79.9,79.93,71296.0,55.3366,55.3574,55.3297,55.3505,71296.0
2017-08-08 13:20:00,79.93,79.96,79.92,79.93,44068.0,55.3505,55.3713,55.3436,55.3505,44068.0
2017-08-08 13:25:00,79.93,79.94,79.9,79.91,41790.0,55.3505,55.3574,55.3297,55.3366,41790.0
2017-08-08 13:30:00,79.91,79.94,79.87,79.93,189725.0,55.3366,55.3574,55.3089,55.3505,189725.0
2017-08-08 13:35:00,79.93,79.94,79.91,79.94,48515.0,55.3505,55.3574,55.3366,55.3574,48515.0
2017-08-08 13:40:00,79.94,79.96,79.92,79.94,56169.0,55.3574,55.3713,55.3436,55.3574,56169.0
2017-08-08 13:45:00,79.93,79.94,79.92,79.93,30535.0,55.3505,55.3574,55.3436,55.3505,30535.0
2017-08-08 13:50:00,79.93,79.93,79.89,79.92,57736.0,55.3505,55.3505,55.3228,55.3436,57736.0
2017-08-08 13:55:00,79.92,79.92,79.88,79.9,48610.0,55.3436,55.3436,55.3159,55.3297,48610.0
2017-08-08 14:00:00,79.9,79.91,79.88,79.89,78577.0,55.3297,55.3366,55.3159,55.3228,78577.0
2017-08-08 14:05:00,79.89,79.9,79.87,79.89,97871.0,55.3228,55.3297,55.3089,55.3228,97871.0
2017-08-08 14:10:00,79.89,79.89,79.85,79.87,144279.0,55.3228,55.3228,55.2951,55.3089,144279.0
2017-08-08 14:15:00,79.87,79.9,79.86,79.9,51806.0,55.3089,55.3297,55.302,55.3297,51806.0
2017-08-08 14:20:00,79.9,79.95,79.9,79.94,71987.0,55.3297,55.3643,55.3297,55.3574,71987.0
2017-08-08 14:25:00,79.93,79.96,79.92,79.92,70291.0,55.3505,55.3713,55.3436,55.3436,70291.0
2017-08-08 14:30:00,79.93,79.98,79.92,79.98,64178.0,55.3505,55.3851,55.3436,55.3851,64178.0
2017-08-08 14:35:00,79.98,80.01,79.98,80.01,116057.0,55.3851,55.4059,55.3851,55.4059,116057.0
2017-08-08 14:40:00,80.01,80.01,79.96,80.0,74699.0,55.4059,55.4059,55.3713,55.399,74699.0
2017-08-08 14:45:00,80.0,80.0,79.98,79.98,50154.0,55.399,55.399,55.3851,55.3851,50154.0
2017-08-08 14:50:00,79.99,80.0,79.97,79.98,55270.0,55.392,55.399,55.3782,55.3851,55270.0
2017-08-08 14:55:00,79.98,79.99,79.9,79.91,76665.0,55.3851,55.392,55.3297,55.3366,76665.0
2017-08-08 15:00:00,79.91,79.94,79.9,79.92,142692.0,55.3366,55.3574,55.3297,55.3436,142692.0
2017-08-08 15:05:00,79.92,79.96,79.9,79.93,53782.0,55.3436,55.3713,55.3297,55.3505,53782.0
2017-08-08 15:10:00,79.92,79.94,79.9,79.92,84743.0,55.3436,55.3574,55.3297,55.3436,84743.0
2017-08-08 15:15:00,79.92,79.92,79.86,79.88,115321.0,55.3436,55.3436,55.302,55.3159,115321.0
2017-08-08 15:20:00,79.88,79.88,79.85,79.86,110754.0,55.3159,55.3159,55.2951,55.302,110754.0
2017-08-08 15:25:00,79.86,79.88,79.83,79.88,152836.0,55.302,55.3159,55.2812,55.3159,152836.0
2017-08-08 15:30:00,79.88,79.92,79.85,79.9,183826.0,55.3159,55.3436,55.2951,55.3297,183826.0
2017-08-08 15:35:00,79.91,79.95,79.84,79.94,164380.0,55.3366,55.3643,55.2882,55.3574,164380.0
2017-08-08 15:40:00,79.95,79.99,79.94,79.97,123084.0,55.3643,55.392,55.3574,55.3782,123084.0
2017-08-08 15:45:00,79.96,79.97,79.91,79.93,143984.0,55.3713,55.3782,55.3366,55.3505,143984.0
2017-08-08 15:50:00,79.93,79.93,79.85,79.87,158236.0,55.3505,55.3505,55.2951,55.3089,158236.0
2017-08-08 15:55:00,79.87,79.96,79.86,79.96,419692.0,55.3089,55.3713,55.302,55.3713,419692.0
2017-08-09 09:30:00,80.25,80.35,80.11,80.15,390426.0,55.5721,55.6413,55.4751,55.5028,390426.0
2017-08-09 09:35:00,80.16,80.19,80.09,80.13,102923.0,55.5098,55.5305,55.4613,55.489,102923.0
2017-08-09 09:40:00,80.13,80.21,80.02,80.2,173922.0,55.489,55.5444,55.4128,55.5375,173922.0
2017-08-09 09:45:00,80.2,80.26,80.17,80.2,160465.0,55.5375,55.579,55.5167,55.5375,160465.0
2017-08-09 09:50:00,80.2,80.25,80.15,80.15,150534.0,55.5375,55.5721,55.5028,55.5028,150534.0
2017-08-09 09:55:00,80.14,80.17,80.08,80.13,105714.0,55.4959,55.5167,55.4544,55.489,105714.0
2017-08-09 10:00:00,80.13,80.14,80.06,80.08,120006.0,55.489,55.4959,55.4405,55.4544,120006.0
2017-08-09 10:05:00,80.08,80.09,79.99,80.02,92887.0,55.4544,55.4613,55.392,55.4128,92887.0
2017-08-09 10:10:00,80.01,80.04,80.0,80.01,64432.0,55.4059,55.4267,55.399,55.4059,64432.0
2017-08-09 10:15:00,80.01,80.13,80.01,80.08,66944.0,55.4059,55.489,55.4059,55.4544,66944.0
2017-08-09 10:20:00,80.09,80.15,80.07,80.09,63429.0,55.4613,55.5028,55.4474,55.4613,63429.0
2017-08-09 10:25:00,80.08,80.12,80.06,80.1,90172.0,55.4544,55.4821,55.4405,55.4682,90172.0
2017-08-09 10:30:00,80.1,80.24,80.01,80.18,222415.0,55.4682,55.5652,55.4059,55.5236,222415.0
2017-08-09 10:35:00,80.19,80.2,79.96,79.97,142127.0,55.5305,55.5375,55.3713,55.3782,142127.0
2017-08-09 10:40:00,79.97,79.98,79.91,79.95,161889.0,55.3782,55.3851,55.3366,55.3643,161889.0
2017-08-09 10:45:00,79.95,80.03,79.92,79.93,89995.0,55.3643,55.4197,55.3436,55.3505,89995.0
2017-08-09 10:50:00,79.94,79.96,79.92,79.94,85952.0,55.3574,55.3713,55.3436,55.3574,85952.0
2017-08-09 10:55:00,79.93,79.98,79.86,79.97,184367.0,55.3505,55.3851,55.302,55.3782,184367.0
2017-08-09 11:00:00,79.98,79.98,79.91,79.96,100848.0,55.3851,55.3851,55.3366,55.3713,100848.0
2017-08-09 11:05:00,79.96,79.99,79.95,79.97,82826.0,55.3713,55.392,55.3643,55.3782,82826.0
2017-08-09 11:10:00,79.96,79.99,79.86,79.87,142014.0,55.3713,55.392,55.302,55.3089,142014.0
2017-08-09 11:15:00,79.88,79.88,79.78,79.8,172491.0,55.3159,55.3159,55.2466,55.2605,172491.0
2017-08-09 11:20:00,79.8,79.89,79.79,79.87,96771.0,55.2605,55.3228,55.2535,55.3089,96771.0
2017-08-09 11:25:00,79.87,79.92,79.84,79.91,147079.0,55.3089,55.3436,55.2882,55.3366,147079.0
2017-08-09 11:30:00,79.91,79.94,79.88,79.93,89051.0,55.3366,55.3574,55.3159,55.3505,89051.0
2017-08-09 11:35:00,79.93,79.96,79.92,79.94,48564.0,55.3505,55.3713,55.3436,55.3574,48564.0
2017-08-09 11:40:00,79.94,79.96,79.91,79.92,71646.0,55.3574,55.3713,55.3366,55.3436,71646.0
2017-08-09 11:45:00,79.92,79.93,79.88,79.89,67953.0,55.3436,55.3505,55.3159,55.3228,67953.0
2017-08-09 11:50:00,79.9,79.96,79.86,79.94,98501.0,55.3297,55.3713,55.302,55.3574,98501.0
2017-08-09 11:55:00,79.94,79.98,79.93,79.95,64934.0,55.3574,55.3851,55.3505,55.3643,64934.0
2017-08-09 12:00:00,79.95,79.99,79.93,79.98,67254.0,55.3643,55.392,55.3505,55.3851,67254.0
2017-08-09 12:05:00,79.97,79.99,79.96,79.98,99400.0,55.3782,55.392,55.3713,55.3851,99400.0
2017-08-09 12:10:00,79.98,80.0,79.97,79.98,62698.0,55.3851,55.399,55.3782,55.3851,62698.0
2017-08-09 12:15:00,79.97,80.04,79.97,80.02,96719.0,55.3782,55.4267,55.3782,55.4128,96719.0
2017-08-09 12:20:00,80.02,80.05,79.99,80.02,66122.0,55.4128,55.4336,55.392,55.4128,66122.0
2017-08-09 12:25:00,80.02,80.04,79.99,80.0,57801.0,55.4128,55.4267,55.392,55.399,57801.0
2017-08-09 12:30:00,80.01,80.02,79.98,79.99,50362.0,55.4059,55.4128,55.3851,55.392,50362.0
2017-08-09 12:35:00,79.98,79.99,79.95,79.95,45058.0,55.3851,55.392,55.3643,55.3643,45058.0
2017-08-09 12:40:00,79.95,79.96,79.9,79.92,44981.0,55.3643,55.3713,55.3297,55.3436,44981.0
2017-08-09 12:45:00,79.92,79.95,79.91,79.95,36467.0,55.3436,55.3643,55.3366,55.3643,36467.0
2017-08-09 12:50:00,79.95,79.96,79.92,79.96,44385.0,55.3643,55.3713,55.3436,55.3713,44385.0
2017-08-09 12:55:00,79.96,79.96,79.91,79.91,37113.0,55.3713,55.3713,55.3366,55.3366,37113.0
2017-08-09 13:00:00,79.91,79.95,79.91,79.93,49925.0,55.3366,55.3643,55.3366,55.3505,49925.0
2017-08-09 13:05:00,79.94,79.96,79.92,79.94,45515.0,55.3574,55.3713,55.3436,55.3574,45515.0
2017-08-09 13:10:00,79.94,79.98,79.94,79.96,25592.0,55.3574,55.3851,55.3574,55.3713,25592.0
2017-08-09 13:15:00,79.95,79.97,79.93,79.93,31975.0,55.3643,55.3782,55.3505,55.3505,31975.0
2017-08-09 13:20:00,79.94,79.98,79.94,79.98,25322.0,55.3574,55.3851,55.3574,55.3851,25322.0
2017-08-09 13:25:00,79.99,80.02,79.96,80.01,58805.0,55.392,55.4128,55.3713,55.4059,58805.0
2017-08-09 13:30:00,80.01,80.04,80.0,80.03,25768.0,55.4059,55.4267,55.399,55.4197,25768.0
2017-08-09 13:35:00,80.03,80.05,80.02,80.04,27890.0,55.4197,55.4336,55.4128,55.4267,27890.0
2017-08-09 13:40:00,80.04,80.05,80.01,80.02,78831.0,55.4267,55.4336,55.4059,55.4128,78831.0
2017-08-09 13:45:00,80.01,80.02,80.0,80.01,30666.0,55.4059,55.4128,55.399,55.4059,30666.0
2017-08-09 13:50:00,80.0,80.02,79.97,79.97,33201.0,55.399,55.4128,55.3782,55.3782,33201.0
2017-08-09 13:55:00,79.97,79.99,79.95,79.96,35235.0,55.3782,55.392,55.3643,55.3713,35235.0
2017-08-09 14:00:00,79.96,80.0,79.95,79.99,41614.0,55.3713,55.399,55.3643,55.392,41614.0
2017-08-09 14:05:00,79.99,80.0,79.95,79.95,44979.0,55.392,55.399,55.3643,55.3643,44979.0
2017-08-09 14:10:00,79.95,79.99,79.94,79.96,38497.0,55.3643,55.392,55.3574,55.3713,38497.0
2017-08-09 14:15:00,79.97,79.99,79.95,79.95,37335.0,55.3782,55.392,55.3643,55.3643,37335.0
2017-08-09 14:20:00,79.96,79.97,79.93,79.96,53279.0,55.3713,55.3782,55.3505,55.3713,53279.0
2017-08-09 14:25:00,79.97,80.03,79.96,80.02,75195.0,55.3782,55.4197,55.3713,55.4128,75195.0
2017-08-09 14:30:00,80.02,80.04,79.98,79.98,67134.0,55.4128,55.4267,55.3851,55.3851,67134.0
2017-08-09 14:35:00,79.99,80.04,79.98,80.03,56712.0,55.392,55.4267,55.3851,55.4197,56712.0
2017-08-09 14:40:00,80.03,80.06,80.02,80.05,43534.0,55.4197,55.4405,55.4128,55.4336,43534.0
2017-08-09 14:45:00,80.05,80.07,80.03,80.07,48187.0,55.4336,55.4474,55.4197,55.4474,48187.0
2017-08-09 14:50:00,80.08,80.09,80.06,80.08,34701.0,55.4544,55.4613,55.4405,55.4544,34701.0
2017-08-09 14:55:00,80.09,80.1,80.07,80.09,33106.0,55.4613,55.4682,55.4474,55.4613,33106.0
2017-08-09 15:00:00,80.09,80.11,80.08,80.1,52876.0,55.4613,55.4751,55.4544,55.4682,52876.0
2017-08-09 15:05:00,80.09,80.1,80.06,80.06,73871.0,55.4613,55.4682,55.4405,55.4405,73871.0
2017-08-09 15:10:00,80.06,80.08,80.05,80.06,96518.0,55.4405,55.4544,55.4336,55.4405,96518.0
2017-08-09 15:15:00,80.06,80.08,80.06,80.06,92961.0,55.4405,55.4544,55.4405,55.4405,92961.0
2017-08-09 15:20:00,80.07,80.07,80.02,80.05,56591.0,55.4474,55.4474,55.4128,55.4336,56591.0
2017-08-09 15:25:00,80.05,80.09,80.04,80.08,52048.0,55.4336,55.4613,55.4267,55.4544,52048.0
2017-08-09 15:30:00,80.08,80.15,80.08,80.14,78804.0,55.4544,55.5028,55.4544,55.4959,78804.0
2017-08-09 15:35:00,80.14,80.19,80.13,80.17,93045.0,55.4959,55.5305,55.489,55.5167,93045.0
2017-08-09 15:40:00,80.17,80.22,80.16,80.17,113109.0,55.5167,55.5513,55.5098,55.5167,113109.0
2017-08-09 15:45:00,80.16,80.22,80.16,80.22,134043.0,55.5098,55.5513,55.5098,55.5513,134043.0
2017-08-09 15:50:00,80.22,80.23,80.18,80.2,191079.0,55.5513,55.5582,55.5236,55.5375,191079.0
2017-08-09 15:55:00,80.2,80.23,80.17,80.2,381840.0,55.5375,55.5582,55.5167,55.5375,381840.0
2017-08-10 09:30:00,79.76,79.78,79.43,79.49,339548.0,55.7713,55.7853,55.5406,55.5825,339548.0
2017-08-10 09:35:00,79.49,79.49,79.08,79.12,252191.0,55.5825,55.5825,55.2958,55.3238,252191.0
2017-08-10 09:40:00,79.11,79.21,79.07,79.21,170876.0,55.3168,55.3867,55.2888,55.3867,170876.0
2017-08-10 09:45:00,79.21,79.21,79.07,79.12,205927.0,55.3867,55.3867,55.2888,55.3238,205927.0
2017-08-10 09:50:00,79.12,79.15,79.08,79.15,237663.0,55.3238,55.3448,55.2958,55.3448,237663.0
2017-08-10 09:55:00,79.15,79.18,79.09,79.11,175110.0,55.3448,55.3658,55.3028,55.3168,175110.0
2017-08-10 10:00:00,79.11,79.21,79.11,79.18,179466.0,55.3168,55.3867,55.3168,55.3658,179466.0
2017-08-10 10:05:00,79.19,79.2,79.09,79.12,247584.0,55.3728,55.3797,55.3028,55.3238,247584.0
2017-08-10 10:10:00,79.12,79.12,79.02,79.1,233908.0,55.3238,55.3238,55.2539,55.3098,233908.0
2017-08-10 10:15:00,79.1,79.14,79.01,79.11,191810.0,55.3098,55.3378,55.2469,55.3168,191810.0
2017-08-10 10:20:00,79.1,79.16,79.08,79.09,127485.0,55.3098,55.3518,55.2958,55.3028,127485.0
2017-08-10 10:25:00,79.09,79.2,79.07,79.17,147612.0,55.3028,55.3797,55.2888,55.3588,147612.0
2017-08-10 10:30:00,79.17,79.2,79.11,79.15,109391.0,55.3588,55.3797,55.3168,55.3448,109391.0
2017-08-10 10:35:00,79.15,79.24,79.14,79.24,116472.0,55.3448,55.4077,55.3378,55.4077,116472.0
2017-08-10 10:40:00,79.24,79.25,79.16,79.22,102513.0,55.4077,55.4147,55.3518,55.3937,102513.0
2017-08-10 10:45:00,79.23,79.23,79.17,79.17,91833.0,55.4007,55.4007,55.3588,55.3588,91833.0
2017-08-10 10:50:00,79.17,79.21,79.13,79.18,87978.0,55.3588,55.3867,55.3308,55.3658,87978.0
2017-08-10 10:55:00,79.17,79.2,79.13,79.15,142819.0,55.3588,55.3797,55.3308,55.3448,142819.0
2017-08-10 11:00:00,79.15,79.17,79.11,79.13,137151.0,55.3448,55.3588,55.3168,55.3308,137151.0
2017-08-10 11:05:00,79.13,79.21,79.11,79.21,286065.0,55.3308,55.3867,55.3168,55.3867,286065.0
2017-08-10 11:10:00,79.2,79.27,79.17,79.22,140720.0,55.3797,55.4287,55.3588,55.3937,140720.0
2017-08-10 11:15:00,79.21,79.22,79.12,79.14,113681.0,55.3867,55.3937,55.3238,55.3378,113681.0
2017-08-10 11:20:00,79.13,79.15,79.1,79.12,308658.0,55.3308,55.3448,55.3098,55.3238,308658.0
2017-08-10 11:25:00,79.12,79.24,79.11,79.22,214510.0,55.3238,55.4077,55.3168,55.3937,214510.0
2017-08-10 11:30:00,79.21,79.26,79.18,79.2,71181.0,55.3867,55.4217,55.3658,55.3797,71181.0
2017-08-10 11:35:00,79.21,79.22,79.15,79.15,64938.0,55.3867,55.3937,55.3448,55.3448,64938.0
2017-08-10 11:40:00,79.16,79.23,79.12,79.23,63525.0,55.3518,55.4007,55.3238,55.4007,63525.0
2017-08-10 11:45:00,79.23,79.24,79.19,79.23,63429.0,55.4007,55.4077,55.3728,55.4007,63429.0
2017-08-10 11:50:00,79.23,79.27,79.21,79.26,80398.0,55.4007,55.4287,55.3867,55.4217,80398.0
2017-08-10 11:55:00,79.26,79.28,79.2,79.2,64642.0,55.4217,55.4357,55.3797,55.3797,64642.0
2017-08-10 12:00:00,79.19,79.19,79.1,79.1,94069.0,55.3728,55.3728,55.3098,55.3098,94069.0
2017-08-10 12:05:00,79.1,79.15,79.1,79.1,109616.0,55.3098,55.3448,55.3098,55.3098,109616.0
2017-08-10 12:10:00,79.11,79.11,79.08,79.09,87336.0,55.3168,55.3168,55.2958,55.3028,87336.0
2017-08-10 12:15:00,79.09,79.13,79.06,79.09,62377.0,55.3028,55.3308,55.2819,55.3028,62377.0
2017-08-10 12:20:00,79.09,79.15,79.06,79.15,94351.0,55.3028,55.3448,55.2819,55.3448,94351.0
2017-08-10 12:25:00,79.14,79.16,79.1,79.13,59016.0,55.3378,55.3518,55.3098,55.3308,59016.0
2017-08-10 12:30:00,79.13,79.2,79.12,79.19,46315.0,55.3308,55.3797,55.3238,55.3728,46315.0
2017-08-10 12:35:00,79.2,79.24,79.16,79.18,94490.0,55.3797,55.4077,55.3518,55.3658,94490.0
2017-08-10 12:40:00,79.19,79.19,79.1,79.11,96052.0,55.3728,55.3728,55.3098,55.3168,96052.0
2017-08-10 12:45:00,79.1,79.16,79.09,79.12,69277.0,55.3098,55.3518,55.3028,55.3238,69277.0
2017-08-10 12:50:00,79.11,79.16,79.1,79.15,109049.0,55.3168,55.3518,55.3098,55.3448,109049.0
2017-08-10 12:55:00,79.15,79.16,79.11,79.14,56396.0,55.3448,55.3518,55.3168,55.3378,56396.0
2017-08-10 13:00:00,79.14,79.18,79.11,79.13,90160.0,55.3378,55.3658,55.3168,55.3308,90160.0
2017-08-10 13:05:00,79.14,79.15,79.09,79.09,35703.0,55.3378,55.3448,55.3028,55.3028,35703.0
2017-08-10 13:10:00,79.09,79.1,79.07,79.09,62661.0,55.3028,55.3098,55.2888,55.3028,62661.0
2017-08-10 13:15:00,79.09,79.18,79.09,79.18,68014.0,55.3028,55.3658,55.3028,55.3658,68014.0
2017-08-10 13:20:00,79.17,79.23,79.16,79.22,71938.0,55.3588,55.4007,55.3518,55.3937,71938.0
2017-08-10 13:25:00,79.21,79.22,79.12,79.13,55888.0,55.3867,55.3937,55.3238,55.3308,55888.0
2017-08-10 13:30:00,79.13,79.16,79.11,79.15,42390.0,55.3308,55.3518,55.3168,55.3448,42390.0
2017-08-10 13:35:00,79.16,79.16,79.12,79.13,37301.0,55.3518,55.3518,55.3238,55.3308,37301.0
2017-08-10 13:40:00,79.12,79.13,79.08,79.09,80311.0,55.3238,55.3308,55.2958,55.3028,80311.0
2017-08-10 13:45:00,79.1,79.1,79.04,79.05,103135.0,55.3098,55.3098,55.2679,55.2749,103135.0
2017-08-10 13:50:00,79.04,79.09,79.03,79.08,72985.0,55.2679,55.3028,55.2609,55.2958,72985.0
2017-08-10 13:55:00,79.09,79.14,79.08,79.1,72335.0,55.3028,55.3378,55.2958,55.3098,72335.0
2017-08-10 14:00:00,79.09,79.11,79.09,79.09,81904.0,55.3028,55.3168,55.3028,55.3028,81904.0
2017-08-10 14:05:00,79.09,79.11,79.07,79.11,72887.0,55.3028,55.3168,55.2888,55.3168,72887.0
2017-08-10 14:10:00,79.1,79.14,79.1,79.12,77306.0,55.3098,55.3378,55.3098,55.3238,77306.0
2017-08-10 14:15:00,79.11,79.18,79.1,79.17,104827.0,55.3168,55.3658,55.3098,55.3588,104827.0
2017-08-10 14:20:00,79.17,79.21,79.14,79.15,84609.0,55.3588,55.3867,55.3378,55.3448,84609.0
2017-08-10 14:25:00,79.15,79.15,79.07,79.09,79688.0,55.3448,55.3448,55.2888,55.3028,79688.0
2017-08-10 14:30:00,79.09,79.19,79.08,79.16,78940.0,55.3028,55.3728,55.2958,55.3518,78940.0
2017-08-10 14:35:00,79.16,79.16,79.09,79.1,52532.0,55.3518,55.3518,55.3028,55.3098,52532.0
2017-08-10 14:40:00,79.1,79.18,79.1,79.18,47918.0,55.3098,55.3658,55.3098,55.3658,47918.0
2017-08-10 14:45:00,79.18,79.19,79.13,79.17,47340.0,55.3658,55.3728,55.3308,55.3588,47340.0
2017-08-10 14:50:00,79.18,79.18,79.1,79.11,81849.0,55.3658,55.3658,55.3098,55.3168,81849.0
2017-08-10 14:55:00,79.11,79.12,79.08,79.11,51222.0,55.3168,55.3238,55.2958,55.3168,51222.0
2017-08-10 15:00:00,79.11,79.14,79.07,79.08,84621.0,55.3168,55.3378,55.2888,55.2958,84621.0
2017-08-10 15:05:00,79.09,79.09,79.05,79.07,80306.0,55.3028,55.3028,55.2749,55.2888,80306.0
2017-08-10 15:10:00,79.07,79.08,79.02,79.02,149799.0,55.2888,55.2958,55.2539,55.2539,149799.0
2017-08-10 15:15:00,79.02,79.03,78.97,78.99,214469.0,55.2539,55.2609,55.2189,55.2329,214469.0
2017-08-10 15:20:00,78.99,79.01,78.96,78.98,121323.0,55.2329,55.2469,55.2119,55.2259,121323.0
2017-08-10 15:25:00,78.98,79.04,78.97,79.03,203915.0,55.2259,55.2679,55.2189,55.2609,203915.0
2017-08-10 15:30:00,79.03,79.05,78.97,79.01,195737.0,55.2609,55.2749,55.2189,55.2469,195737.0
2017-08-10 15:35:00,79.02,79.05,78.97,78.99,202725.0,55.2539,55.2749,55.2189,55.2329,202725.0
2017-08-10 15:40:00,78.98,79.02,78.94,78.95,195337.0,55.2259,55.2539,55.1979,55.2049,195337.0
2017-08-10 15:45:00,78.96,78.96,78.91,78.92,266572.0,55.2119,55.2119,55.177,55.184,266572.0
2017-08-10 15:50:00,78.92,79.03,78.92,79.03,244134.0,55.184,55.2609,55.184,55.2609,244134.0
2017-08-10 15:55:00,79.03,79.06,78.97,78.98,717051.0,55.2609,55.2819,55.2189,55.2259,717051.0
2017-08-11 09:30:00,79.21,79.25,79.0,79.06,403386.0,55.3867,55.4147,55.2399,55.2819,403386.0
2017-08-11 09:35:00,79.06,79.13,78.99,79.0,153641.0,55.2819,55.3308,55.2329,55.2399,153641.0
2017-08-11 09:40:00,79.01,79.01,78.77,78.78,204756.0,55.2469,55.2469,55.0791,55.0861,204756.0
2017-08-11 09:45:00,78.78,78.79,78.59,78.66,247920.0,55.0861,55.0931,54.9532,55.0022,247920.0
2017-08-11 09:50:00,78.67,78.78,78.59,78.59,247319.0,55.0092,55.0861,54.9532,54.9532,247319.0
2017-08-11 09:55:00,78.59,78.62,78.45,78.59,462901.0,54.9532,54.9742,54.8553,54.9532,462901.0
2017-08-11 10:00:00,78.6,78.66,78.58,78.63,197079.0,54.9602,55.0022,54.9462,54.9812,197079.0
2017-08-11 10:05:00,78.62,78.77,78.61,78.71,131170.0,54.9742,55.0791,54.9672,55.0371,131170.0
2017-08-11 10:10:00,78.71,78.86,78.7,78.84,143075.0,55.0371,55.142,55.0301,55.128,143075.0
2017-08-11 10:15:00,78.84,78.87,78.68,78.68,108178.0,55.128,55.149,55.0161,55.0161,108178.0
2017-08-11 10:20:00,78.68,78.72,78.61,78.61,107073.0,55.0161,55.0441,54.9672,54.9672,107073.0
2017-08-11 10:25:00,78.61,78.63,78.54,78.55,84785.0,54.9672,54.9812,54.9183,54.9252,84785.0
2017-08-11 10:30:00,78.56,78.6,78.54,78.59,104728.0,54.9322,54.9602,54.9183,54.9532,104728.0
2017-08-11 10:35:00,78.59,78.66,78.57,78.65,69775.0,54.9532,55.0022,54.9392,54.9952,69775.0
2017-08-11 10:40:00,78.66,78.77,78.64,78.64,91217.0,55.0022,55.0791,54.9882,54.9882,91217.0
2017-08-11 10:45:00,78.63,78.67,78.62,78.63,56113.0,54.9812,55.0092,54.9742,54.9812,56113.0
2017-08-11 10:50:00,78.62,78.63,78.59,78.61,66401.0,54.9742,54.9812,54.9532,54.9672,66401.0
2017-08-11 10:55:00,78.61,78.67,78.6,78.64,137154.0,54.9672,55.0092,54.9602,54.9882,137154.0
2017-08-11 11:00:00,78.65,78.68,78.63,78.63,92139.0,54.9952,55.0161,54.9812,54.9812,92139.0
2017-08-11 11:05:00,78.63,78.64,78.57,78.62,110637.0,54.9812,54.9882,54.9392,54.9742,110637.0
2017-08-11 11:10:00,78.61,78.63,78.55,78.61,64562.0,54.9672,54.9812,54.9252,54.9672,64562.0
2017-08-11 11:15:00,78.61,78.61,78.52,78.6,61257.0,54.9672,54.9672,54.9043,54.9602,61257.0
2017-08-11 11:20:00,78.59,78.61,78.5,78.54,140589.0,54.9532,54.9672,54.8903,54.9183,140589.0
2017-08-11 11:25:00,78.54,78.57,78.51,78.54,108042.0,54.9183,54.9392,54.8973,54.9183,108042.0
2017-08-11 11:30:00,78.53,78.55,78.45,78.5,117871.0,54.9113,54.9252,54.8553,54.8903,117871.0
2017-08-11 11:35:00,78.5,78.5,78.46,78.47,73971.0,54.8903,54.8903,54.8623,54.8693,73971.0
2017-08-11 11:40:00,78.47,78.56,78.46,78.53,66565.0,54.8693,54.9322,54.8623,54.9113,66565.0
2017-08-11 11:45:00,78.52,78.53,78.49,78.51,67824.0,54.9043,54.9113,54.8833,54.8973,67824.0
2017-08-11 11:50:00,78.5,78.51,78.46,78.5,67491.0,54.8903,54.8973,54.8623,54.8903,67491.0
2017-08-11 11:55:00,78.49,78.5,78.48,78.48,46537.0,54.8833,54.8903,54.8763,54.8763,46537.0
2017-08-11 12:00:00,78.48,78.49,78.47,78.49,71821.0,54.8763,54.8833,54.8693,54.8833,71821.0
2017-08-11 12:05:00,78.48,78.55,78.48,78.54,89481.0,54.8763,54.9252,54.8763,54.9183,89481.0
2017-08-11 12:10:00,78.54,78.55,78.5,78.51,45878.0,54.9183,54.9252,54.8903,54.8973,45878.0
2017-08-11 12:15:00,78.51,78.52,78.5,78.5,41499.0,54.8973,54.9043,54.8903,54.8903,41499.0
2017-08-11 12:20:00,78.51,78.51,78.45,78.47,55034.0,54.8973,54.8973,54.8553,54.8693,55034.0
2017-08-11 12:25:00,78.46,78.47,78.45,78.47,38783.0,54.8623,54.8693,54.8553,54.8693,38783.0
2017-08-11 12:30:00,78.47,78.51,78.46,78.5,35661.0,54.8693,54.8973,54.8623,54.8903,35661.0
2017-08-11 12:35:00,78.5,78.52,78.49,78.5,35199.0,54.8903,54.9043,54.8833,54.8903,35199.0
2017-08-11 12:40:00,78.51,78.52,78.47,78.48,56049.0,54.8973,54.9043,54.8693,54.8763,56049.0
2017-08-11 12:45:00,78.48,78.49,78.46,78.48,61637.0,54.8763,54.8833,54.8623,54.8763,61637.0
2017-08-11 12:50:00,78.47,78.49,78.46,78.48,52414.0,54.8693,54.8833,54.8623,54.8763,52414.0
2017-08-11 12:55:00,78.49,78.51,78.48,78.49,44785.0,54.8833,54.8973,54.8763,54.8833,44785.0
2017-08-11 13:00:00,78.48,78.5,78.47,78.47,125326.0,54.8763,54.8903,54.8693,54.8693,125326.0
2017-08-11 13:05:00,78.48,78.52,78.47,78.5,62959.0,54.8763,54.9043,54.8693,54.8903,62959.0
2017-08-11 13:10:00,78.51,78.52,78.47,78.48,83474.0,54.8973,54.9043,54.8693,54.8763,83474.0
2017-08-11 13:15:00,78.48,78.52,78.47,78.51,58239.0,54.8763,54.9043,54.8693,54.8973,58239.0
2017-08-11 13:20:00,78.51,78.51,78.49,78.49,59920.0,54.8973,54.8973,54.8833,54.8833,59920.0
2017-08-11 13:25:00,78.49,78.59,78.49,78.57,108955.0,54.8833,54.9532,54.8833,54.9392,108955.0
2017-08-11 13:30:00,78.58,78.64,78.57,78.62,60933.0,54.9462,54.9882,54.9392,54.9742,60933.0
2017-08-11 13:35:00,78.62,78.66,78.61,78.62,74623.0,54.9742,55.0022,54.9672,54.9742,74623.0
2017-08-11 13:40:00,78.61,78.63,78.5,78.51,47271.0,54.9672,54.9812,54.8903,54.8973,47271.0
2017-08-11 13:45:00,78.52,78.54,78.51,78.54,24218.0,54.9043,54.9183,54.8973,54.9183,24218.0
2017-08-11 13:50:00,78.54,78.54,78.52,78.52,48055.0,54.9183,54.9183,54.9043,54.9043,48055.0
2017-08-11 13:55:00,78.52,78.53,78.49,78.51,35305.0,54.9043,54.9113,54.8833,54.8973,35305.0
2017-08-11 14:00:00,78.51,78.52,78.48,78.49,49695.0,54.8973,54.9043,54.8763,54.8833,49695.0
2017-08-11 14:05:00,78.5,78.5,78.47,78.48,44657.0,54.8903,54.8903,54.8693,54.8763,44657.0
2017-08-11 14:10:00,78.48,78.52,78.48,78.5,57509.0,54.8763,54.9043,54.8763,54.8903,57509.0
2017-08-11 14:15:00,78.5,78.53,78.49,78.5,51951.0,54.8903,54.9113,54.8833,54.8903,51951.0
2017-08-11 14:20:00,78.51,78.51,78.46,78.48,43253.0,54.8973,54.8973,54.8623,54.8763,43253.0
2017-08-11 14:25:00,78.48,78.5,78.46,78.47,50035.0,54.8763,54.8903,54.8623,54.8693,50035.0
2017-08-11 14:30:00,78.47,78.48,78.42,78.42,68112.0,54.8693,54.8763,54.8343,54.8343,68112.0
2017-08-11 14:35:00,78.43,78.43,78.36,78.38,95167.0,54.8413,54.8413,54.7924,54.8064,95167.0
2017-08-11 14:40:00,78.39,78.42,78.38,78.38,63398.0,54.8134,54.8343,54.8064,54.8064,63398.0
2017-08-11 14:45:00,78.38,78.43,78.38,78.42,63643.0,54.8064,54.8413,54.8064,54.8343,63643.0
2017-08-11 14:50:00,78.43,78.44,78.34,78.36,118774.0,54.8413,54.8483,54.7784,54.7924,118774.0
2017-08-11 14:55:00,78.36,78.38,78.32,78.32,71339.0,54.7924,54.8064,54.7644,54.7644,71339.0
2017-08-11 15:00:00,78.33,78.41,78.33,78.41,64356.0,54.7714,54.8274,54.7714,54.8274,64356.0
2017-08-11 15:05:00,78.41,78.42,78.33,78.33,65320.0,54.8274,54.8343,54.7714,54.7714,65320.0
2017-08-11 15:10:00,78.34,78.36,78.32,78.32,78655.0,54.7784,54.7924,54.7644,54.7644,78655.0
2017-08-11 15:15:00,78.32,78.35,78.31,78.31,94322.0,54.7644,54.7854,54.7574,54.7574,94322.0
2017-08-11 15:20:00,78.31,78.35,78.31,78.33,75216.0,54.7574,54.7854,54.7574,54.7714,75216.0
2017-08-11 15:25:00,78.34,78.34,78.2,78.21,219061.0,54.7784,54.7784,54.6805,54.6875,219061.0
2017-08-11 15:30:00,78.21,78.24,78.2,78.22,140523.0,54.6875,54.7085,54.6805,54.6945,140523.0
2017-08-11 15:35:00,78.22,78.25,78.2,78.25,119138.0,54.6945,54.7155,54.6805,54.7155,119138.0
2017-08-11 15:40:00,78.25,78.31,78.23,78.31,150490.0,54.7155,54.7574,54.7015,54.7574,150490.0
2017-08-11 15:45:00,78.31,78.33,78.27,78.28,196255.0,54.7574,54.7714,54.7295,54.7364,196255.0
2017-08-11 15:50:00,78.28,78.31,78.27,78.31,153147.0,54.7364,54.7574,54.7295,54.7574,153147.0
2017-08-11 15:55:00,78.31,78.33,78.2,78.24,712150.0,54.7574,54.7714,54.6805,54.7085,712150.0
2017-08-14 09:30:00,78.62,78.62,78.23,78.35,341166.0,54.9742,54.9742,54.7015,54.7854,341166.0
2017-08-14 09:35:00,78.34,78.39,78.21,78.39,195314.0,54.7784,54.8134,54.6875,54.8134,195314.0
2017-08-14 09:40:00,78.39,78.54,78.38,78.49,91446.0,54.8134,54.9183,54.8064,54.8833,91446.0
2017-08-14 09:45:00,78.49,78.55,78.45,78.5,91007.0,54.8833,54.9252,54.8553,54.8903,91007.0
2017-08-14 09:50:00,78.49,78.69,78.48,78.56,237932.0,54.8833,55.0231,54.8763,54.9322,237932.0
2017-08-14 09:55:00,78.55,78.6,78.46,78.48,103205.0,54.9252,54.9602,54.8623,54.8763,103205.0
2017-08-14 10:00:00,78.48,78.55,78.47,78.48,84335.0,54.8763,54.9252,54.8693,54.8763,84335.0
2017-08-14 10:05:00,78.48,78.53,78.45,78.46,74633.0,54.8763,54.9113,54.8553,54.8623,74633.0
2017-08-14 10:10:00,78.45,78.53,78.45,78.52,95185.0,54.8553,54.9113,54.8553,54.9043,95185.0
2017-08-14 10:15:00,78.52,78.54,78.45,78.46,83536.0,54.9043,54.9183,54.8553,54.8623,83536.0
2017-08-14 10:20:00,78.46,78.48,78.42,78.46,108585.0,54.8623,54.8763,54.8343,54.8623,108585.0
2017-08-14 10:25:00,78.47,78.55,78.46,78.51,126430.0,54.8693,54.9252,54.8623,54.8973,126430.0
2017-08-14 10:30:00,78.51,78.62,78.48,78.61,78874.0,54.8973,54.9742,54.8763,54.9672,78874.0
2017-08-14 10:35:00,78.61,78.65,78.59,78.62,128897.0,54.9672,54.9952,54.9532,54.9742,128897.0
2017-08-14 10:40:00,78.61,78.66,78.61,78.66,72047.0,54.9672,55.0022,54.9672,55.0022,72047.0
2017-08-14 10:45:00,78.65,78.7,78.64,78.66,71709.0,54.9952,55.0301,54.9882,55.0022,71709.0
2017-08-14 10:50:00,78.66,78.72,78.66,78.67,69789.0,55.0022,55.0441,55.0022,55.0092,69789.0
2017-08-14 10:55:00,78.67,78.79,78.65,78.77,71863.0,55.0092,55.0931,54.9952,55.0791,71863.0
2017-08-14 11:00:00,78.78,78.78,78.66,78.69,143388.0,55.0861,55.0861,55.0022,55.0231,143388.0
2017-08-14 11:05:00,78.7,78.78,78.69,78.76,78684.0,55.0301,55.0861,55.0231,55.0721,78684.0
2017-08-14 11:10:00,78.76,78.76,78.65,78.66,77277.0,55.0721,55.0721,54.9952,55.0022,77277.0
2017-08-14 11:15:00,78.66,78.67,78.56,78.56,72202.0,55.0022,55.0092,54.9322,54.9322,72202.0
2017-08-14 11:20:00,78.57,78.63,78.55,78.63,70405.0,54.9392,54.9812,54.9252,54.9812,70405.0
2017-08-14 11:25:00,78.62,78.65,78.58,78.63,49412.0,54.9742,54.9952,54.9462,54.9812,49412.0
2017-08-14 11:30:00,78.63,78.67,78.59,78.59,50243.0,54.9812,55.0092,54.9532,54.9532,50243.0
2017-08-14 11:35:00,78.59,78.59,78.54,78.56,61819.0,54.9532,54.9532,54.9183,54.9322,61819.0
2017-08-14 11:40:00,78.57,78.61,78.56,78.6,51260.0,54.9392,54.9672,54.9322,54.9602,51260.0
2017-08-14 11:45:00,78.61,78.64,78.59,78.62,70238.0,54.9672,54.9882,54.9532,54.9742,70238.0
2017-08-14 11:50:00,78.62,78.64,78.58,78.59,43004.0,54.9742,54.9882,54.9462,54.9532,43004.0
2017-08-14 11:55:00,78.59,78.6,78.56,78.56,40194.0,54.9532,54.9602,54.9322,54.9322,40194.0
2017-08-14 12:00:00,78.57,78.63,78.56,78.61,61408.0,54.9392,54.9812,54.9322,54.9672,61408.0
2017-08-14 12:05:00,78.61,78.65,78.61,78.64,61327.0,54.9672,54.9952,54.9672,54.9882,61327.0
2017-08-14 12:10:00,78.64,78.65,78.6,78.61,66184.0,54.9882,54.9952,54.9602,54.9672,66184.0
2017-08-14 12:15:00,78.61,78.61,78.54,78.55,35686.0,54.9672,54.9672,54.9183,54.9252,35686.0
2017-08-14 12:20:00,78.56,78.57,78.52,78.56,39516.0,54.9322,54.9392,54.9043,54.9322,39516.0
2017-08-14 12:25:00,78.56,78.56,78.47,78.48,47903.0,54.9322,54.9322,54.8693,54.8763,47903.0
2017-08-14 12:30:00,78.48,78.55,78.47,78.53,89750.0,54.8763,54.9252,54.8693,54.9113,89750.0
2017-08-14 12:35:00,78.53,78.56,78.52,78.54,93156.0,54.9113,54.9322,54.9043,54.9183,93156.0
2017-08-14 12:40:00,78.54,78.57,78.51,78.55,151981.0,54.9183,54.9392,54.8973,54.9252,151981.0
2017-08-14 12:45:00,78.55,78.56,78.45,78.46,38873.0,54.9252,54.9322,54.8553,54.8623,38873.0
2017-08-14 12:50:00,78.47,78.48,78.45,78.47,28262.0,54.8693,54.8763,54.8553,54.8693,28262.0
2017-08-14 12:55:00,78.46,78.47,78.45,78.45,31678.0,54.8623,54.8693,54.8553,54.8553,31678.0
2017-08-14 13:00:00,78.45,78.46,78.41,78.44,69497.0,54.8553,54.8623,54.8274,54.8483,69497.0
2017-08-14 13:05:00,78.44,78.47,78.44,78.45,39185.0,54.8483,54.8693,54.8483,54.8553,39185.0
2017-08-14 13:10:00,78.45,78.47,78.43,78.44,38056.0,54.8553,54.8693,54.8413,54.8483,38056.0
2017-08-14 13:15:00,78.43,78.43,78.39,78.41,63163.0,54.8413,54.8413,54.8134,54.8274,63163.0
2017-08-14 13:20:00,78.41,78.41,78.35,78.35,23993.0,54.8274,54.8274,54.7854,54.7854,23993.0
2017-08-14 13:25:00,78.36,78.41,78.35,78.4,58660.0,54.7924,54.8274,54.7854,54.8204,58660.0
2017-08-14 13:30:00,78.39,78.44,78.38,78.38,29254.0,54.8134,54.8483,54.8064,54.8064,29254.0
2017-08-14 13:35:00,78.39,78.43,78.38,78.41,37572.0,54.8134,54.8413,54.8064,54.8274,37572.0
2017-08-14 13:40:00,78.41,78.43,78.41,78.42,37255.0,54.8274,54.8413,54.8274,54.8343,37255.0
2017-08-14 13:45:00,78.42,78.47,78.42,78.44,49955.0,54.8343,54.8693,54.8343,54.8483,49955.0
2017-08-14 13:50:00,78.45,78.48,78.43,78.46,40992.0,54.8553,54.8763,54.8413,54.8623,40992.0
2017-08-14 13:55:00,78.47,78.49,78.44,78.45,64962.0,54.8693,54.8833,54.8483,54.8553,64962.0
2017-08-14 14:00:00,78.45,78.46,78.38,78.39,80232.0,54.8553,54.8623,54.8064,54.8134,80232.0
2017-08-14 14:05:00,78.39,78.44,78.37,78.37,65589.0,54.8134,54.8483,54.7994,54.7994,65589.0
2017-08-14 14:10:00,78.37,78.38,78.33,78.33,103589.0,54.7994,54.8064,54.7714,54.7714,103589.0
2017-08-14 14:15:00,78.33,78.37,78.33,78.34,60430.0,54.7714,54.7994,54.7714,54.7784,60430.0
2017-08-14 14:20:00,78.34,78.36,78.31,78.32,45547.0,54.7784,54.7924,54.7574,54.7644,45547.0
2017-08-14 14:25:00,78.32,78.34,78.28,78.28,53913.0,54.7644,54.7784,54.7364,54.7364,53913.0
2017-08-14 14:30:00,78.28,78.28,78.25,78.25,42303.0,54.7364,54.7364,54.7155,54.7155,42303.0
2017-08-14 14:35:00,78.25,78.26,78.22,78.23,102123.0,54.7155,54.7225,54.6945,54.7015,102123.0
2017-08-14 14:40:00,78.24,78.26,78.22,78.23,30782.0,54.7085,54.7225,54.6945,54.7015,30782.0
2017-08-14 14:45:00,78.23,78.25,78.17,78.18,66510.0,54.7015,54.7155,54.6595,54.6665,66510.0
2017-08-14 14:50:00,78.17,78.18,78.13,78.18,66926.0,54.6595,54.6665,54.6316,54.6665,66926.0
2017-08-14 14:55:00,78.18,78.2,78.16,78.17,33567.0,54.6665,54.6805,54.6525,54.6595,33567.0
2017-08-14 15:00:00,78.17,78.18,78.13,78.14,54359.0,54.6595,54.6665,54.6316,54.6386,54359.0
2017-08-14 15:05:00,78.14,78.16,78.13,78.15,66765.0,54.6386,54.6525,54.6316,54.6455,66765.0
2017-08-14 15:10:00,78.16,78.19,78.14,78.18,95754.0,54.6525,54.6735,54.6386,54.6665,95754.0
2017-08-14 15:15:00,78.17,78.19,78.15,78.17,71126.0,54.6595,54.6735,54.6455,54.6595,71126.0
2017-08-14 15:20:00,78.18,78.18,78.15,78.17,79147.0,54.6665,54.6665,54.6455,54.6595,79147.0
2017-08-14 15:25:00,78.18,78.23,78.14,78.22,183156.0,54.6665,54.7015,54.6386,54.6945,183156.0
2017-08-14 15:30:00,78.23,78.24,78.2,78.22,88633.0,54.7015,54.7085,54.6805,54.6945,88633.0
2017-08-14 15:35:00,78.21,78.22,78.17,78.17,52619.0,54.6875,54.6945,54.6595,54.6595,52619.0
2017-08-14 15:40:00,78.17,78.18,78.12,78.14,98138.0,54.6595,54.6665,54.6246,54.6386,98138.0
2017-08-14 15:45:00,78.14,78.2,78.13,78.16,140240.0,54.6386,54.6805,54.6316,54.6525,140240.0
2017-08-14 15:50:00,78.16,78.19,78.12,78.18,194135.0,54.6525,54.6735,54.6246,54.6665,194135.0
2017-08-14 15:55:00,78.18,78.25,78.17,78.22,658997.0,54.6665,54.7155,54.6595,54.6945,658997.0
2017-08-15 09:30:00,78.12,78.25,78.07,78.2,232685.0,54.6246,54.7155,54.5896,54.6805,232685.0
2017-08-15 09:35:00,78.21,78.22,78.12,78.15,91453.0,54.6875,54.6945,54.6246,54.6455,91453.0
2017-08-15 09:40:00,78.15,78.18,78.02,78.07,135333.0,54.6455,54.6665,54.5546,54.5896,135333.0
2017-08-15 09:45:00,78.07,78.11,78.03,78.08,172443.0,54.5896,54.6176,54.5616,54.5966,172443.0
2017-08-15 09:50:00,78.07,78.08,78.01,78.04,130268.0,54.5896,54.5966,54.5477,54.5686,130268.0
2017-08-15 09:55:00,78.04,78.07,77.91,78.06,251268.0,54.5686,54.5896,54.4777,54.5826,251268.0
2017-08-15 10:00:00,78.06,78.17,78.01,78.15,101735.0,54.5826,54.6595,54.5477,54.6455,101735.0
2017-08-15 10:05:00,78.15,78.15,78.07,78.14,166406.0,54.6455,54.6455,54.5896,54.6386,166406.0
2017-08-15 10:10:00,78.14,78.15,78.06,78.06,116342.0,54.6386,54.6455,54.5826,54.5826,116342.0
2017-08-15 10:15:00,78.06,78.07,77.99,78.02,172261.0,54.5826,54.5896,54.5337,54.5546,172261.0
2017-08-15 10:20:00,78.02,78.05,77.96,77.96,95979.0,54.5546,54.5756,54.5127,54.5127,95979.0
2017-08-15 10:25:00,77.96,78.06,77.96,77.96,82114.0,54.5127,54.5826,54.5127,54.5127,82114.0
2017-08-15 10:30:00,77.97,77.99,77.94,77.94,126331.0,54.5197,54.5337,54.4987,54.4987,126331.0
2017-08-15 10:35:00,77.95,77.98,77.93,77.96,100707.0,54.5057,54.5267,54.4917,54.5127,100707.0
2017-08-15 10:40:00,77.97,77.98,77.93,77.93,60123.0,54.5197,54.5267,54.4917,54.4917,60123.0
2017-08-15 10:45:00,77.93,77.95,77.86,77.88,94755.0,54.4917,54.5057,54.4428,54.4568,94755.0
2017-08-15 10:50:00,77.87,77.87,77.79,77.79,106066.0,54.4498,54.4498,54.3938,54.3938,106066.0
2017-08-15 10:55:00,77.79,77.83,77.79,77.81,168910.0,54.3938,54.4218,54.3938,54.4078,168910.0
2017-08-15 11:00:00,77.81,77.87,77.81,77.87,90091.0,54.4078,54.4498,54.4078,54.4498,90091.0
2017-08-15 11:05:00,77.87,77.87,77.83,77.85,77610.0,54.4498,54.4498,54.4218,54.4358,77610.0
2017-08-15 11:10:00,77.85,77.85,77.81,77.83,57287.0,54.4358,54.4358,54.4078,54.4218,57287.0
2017-08-15 11:15:00,77.82,77.84,77.78,77.79,96084.0,54.4148,54.4288,54.3868,54.3938,96084.0
2017-08-15 11:20:00,77.78,77.81,77.77,77.8,163793.0,54.3868,54.4078,54.3798,54.4008,163793.0
2017-08-15 11:25:00,77.79,77.82,77.78,77.79,104199.0,54.3938,54.4148,54.3868,54.3938,104199.0
2017-08-15 11:30:00,77.79,77.8,77.75,77.78,109593.0,54.3938,54.4008,54.3659,54.3868,109593.0
2017-08-15 11:35:00,77.78,77.81,77.77,77.79,78434.0,54.3868,54.4078,54.3798,54.3938,78434.0
2017-08-15 11:40:00,77.8,77.83,77.79,77.8,66722.0,54.4008,54.4218,54.3938,54.4008,66722.0
2017-08-15 11:45:00,77.8,77.82,77.8,77.81,43315.0,54.4008,54.4148,54.4008,54.4078,43315.0
2017-08-15 11:50:00,77.8,77.85,77.8,77.85,68432.0,54.4008,54.4358,54.4008,54.4358,68432.0
2017-08-15 11:55:00,77.85,77.87,77.81,77.81,69932.0,54.4358,54.4498,54.4078,54.4078,69932.0
2017-08-15 12:00:00,77.82,77.82,77.74,77.76,102655.0,54.4148,54.4148,54.3589,54.3728,102655.0
2017-08-15 12:05:00,77.75,77.76,77.7,77.72,69120.0,54.3659,54.3728,54.3309,54.3449,69120.0
2017-08-15 12:10:00,77.72,77.76,77.71,77.73,44160.0,54.3449,54.3728,54.3379,54.3519,44160.0
2017-08-15 12:15:00,77.73,77.81,77.73,77.79,42049.0,54.3519,54.4078,54.3519,54.3938,42049.0
2017-08-15 12:20:00,77.8,77.81,77.78,77.8,64042.0,54.4008,54.4078,54.3868,54.4008,64042.0
2017-08-15 12:25:00,77.81,77.82,77.77,77.81,68612.0,54.4078,54.4148,54.3798,54.4078,68612.0
2017-08-15 12:30:00,77.81,77.85,77.8,77.84,24679.0,54.4078,54.4358,54.4008,54.4288,24679.0
2017-08-15 12:35:00,77.85,77.85,77.8,77.81,38353.0,54.4358,54.4358,54.4008,54.4078,38353.0
2017-08-15 12:40:00,77.8,77.81,77.77,77.78,48832.0,54.4008,54.4078,54.3798,54.3868,48832.0
2017-08-15 12:45:00,77.77,77.78,77.74,77.75,35740.0,54.3798,54.3868,54.3589,54.3659,35740.0
2017-08-15 12:50:00,77.75,77.76,77.72,77.72,68383.0,54.3659,54.3728,54.3449,54.3449,68383.0
2017-08-15 12:55:00,77.73,77.74,77.71,77.71,48312.0,54.3519,54.3589,54.3379,54.3379,48312.0
2017-08-15 13:00:00,77.71,77.73,77.68,77.73,74314.0,54.3379,54.3519,54.3169,54.3519,74314.0
2017-08-15 13:05:00,77.72,77.76,77.7,77.75,63146.0,54.3449,54.3728,54.3309,54.3659,63146.0
2017-08-15 13:10:00,77.76,77.83,77.76,77.82,74419.0,54.3728,54.4218,54.3728,54.4148,74419.0
2017-08-15 13:15:00,77.81,77.84,77.8,77.84,45250.0,54.4078,54.4288,54.4008,54.4288,45250.0
2017-08-15 13:20:00,77.84,77.88,77.81,77.82,56296.0,54.4288,54.4568,54.4078,54.4148,56296.0
2017-08-15 13:25:00,77.82,77.84,77.79,77.83,103481.0,54.4148,54.4288,54.3938,54.4218,103481.0
2017-08-15 13:30:00,77.83,77.88,77.81,77.88,67193.0,54.4218,54.4568,54.4078,54.4568,67193.0
2017-08-15 13:35:00,77.88,77.91,77.87,77.9,46448.0,54.4568,54.4777,54.4498,54.4707,46448.0
2017-08-15 13:40:00,77.9,77.93,77.89,77.9,34150.0,54.4707,54.4917,54.4637,54.4707,34150.0
2017-08-15 13:45:00,77.89,77.92,77.87,77.91,70744.0,54.4637,54.4847,54.4498,54.4777,70744.0
2017-08-15 13:50:00,77.91,77.94,77.89,77.91,78486.0,54.4777,54.4987,54.4637,54.4777,78486.0
2017-08-15 13:55:00,77.92,77.93,77.88,77.89,52954.0,54.4847,54.4917,54.4568,54.4637,52954.0
2017-08-15 14:00:00,77.88,77.92,77.88,77.9,87789.0,54.4568,54.4847,54.4568,54.4707,87789.0
2017-08-15 14:05:00,77.9,77.94,77.89,77.93,99500.0,54.4707,54.4987,54.4637,54.4917,99500.0
2017-08-15 14:10:00,77.92,77.94,77.89,77.9,102134.0,54.4847,54.4987,54.4637,54.4707,102134.0
2017-08-15 14:15:00,77.91,77.92,77.89,77.9,62331.0,54.4777,54.4847,54.4637,54.4707,62331.0
2017-08-15 14:20:00,77.91,77.95,77.9,77.93,40006.0,54.4777,54.5057,54.4707,54.4917,40006.0
2017-08-15 14:25:00,77.92,77.96,77.92,77.94,58585.0,54.4847,54.5127,54.4847,54.4987,58585.0
2017-08-15 14:30:00,77.94,77.95,77.91,77.92,49842.0,54.4987,54.5057,54.4777,54.4847,49842.0
2017-08-15 14:35:00,77.92,77.95,77.91,77.93,48046.0,54.4847,54.5057,54.4777,54.4917,48046.0
2017-08-15 14:40:00,77.93,77.93,77.89,77.9,49596.0,54.4917,54.4917,54.4637,54.4707,49596.0
2017-08-15 14:45:00,77.89,77.9,77.87,77.9,72681.0,54.4637,54.4707,54.4498,54.4707,72681.0
2017-08-15 14:50:00,77.9,77.91,77.88,77.89,58276.0,54.4707,54.4777,54.4568,54.4637,58276.0
2017-08-15 14:55:00,77.9,77.91,77.87,77.89,64605.0,54.4707,54.4777,54.4498,54.4637,64605.0
2017-08-15 15:00:00,77.88,77.91,77.85,77.86,78909.0,54.4568,54.4777,54.4358,54.4428,78909.0
2017-08-15 15:05:00,77.86,77.96,77.85,77.95,76596.0,54.4428,54.5127,54.4358,54.5057,76596.0
2017-08-15 15:10:00,77.94,77.96,77.93,77.95,66130.0,54.4987,54.5127,54.4917,54.5057,66130.0
2017-08-15 15:15:00,77.95,77.96,77.93,77.95,75228.0,54.5057,54.5127,54.4917,54.5057,75228.0
2017-08-15 15:20:00,77.95,77.95,77.92,77.94,121930.0,54.5057,54.5057,54.4847,54.4987,121930.0
2017-08-15 15:25:00,77.95,77.97,77.94,77.95,166464.0,54.5057,54.5197,54.4987,54.5057,166464.0
2017-08-15 15:30:00,77.96,77.99,77.95,77.98,72954.0,54.5127,54.5337,54.5057,54.5267,72954.0
2017-08-15 15:35:00,77.98,78.05,77.97,78.05,183197.0,54.5267,54.5756,54.5197,54.5756,183197.0
2017-08-15 15:40:00,78.04,78.08,78.02,78.06,160525.0,54.5686,54.5966,54.5546,54.5826,160525.0
2017-08-15 15:45:00,78.06,78.16,78.06,78.11,195000.0,54.5826,54.6525,54.5826,54.6176,195000.0
2017-08-15 15:50:00,78.11,78.15,78.1,78.13,214099.0,54.6176,54.6455,54.6106,54.6316,214099.0
2017-08-15 15:55:00,78.12,78.13,78.04,78.08,420576.0,54.6246,54.6316,54.5686,54.5966,420576.0
2017-08-16 09:30:00,78.04,78.11,77.9,77.95,223153.0,54.5686,54.6176,54.4707,54.5057,223153.0
2017-08-16 09:35:00,77.96,78.06,77.96,78.05,119936.0,54.5127,54.5826,54.5127,54.5756,119936.0
2017-08-16 09:40:00,78.04,78.1,78.01,78.03,90135.0,54.5686,54.6106,54.5477,54.5616,90135.0
2017-08-16 09:45:00,78.03,78.06,77.98,78.04,89104.0,54.5616,54.5826,54.5267,54.5686,89104.0
2017-08-16 09:50:00,78.03,78.07,78.02,78.06,71365.0,54.5616,54.5896,54.5546,54.5826,71365.0
2017-08-16 09:55:00,78.06,78.13,78.04,78.09,66550.0,54.5826,54.6316,54.5686,54.6036,66550.0
2017-08-16 10:00:00,78.09,78.14,78.07,78.11,70884.0,54.6036,54.6386,54.5896,54.6176,70884.0
2017-08-16 10:05:00,78.1,78.11,78.05,78.08,73570.0,54.6106,54.6176,54.5756,54.5966,73570.0
2017-08-16 10:10:00,78.09,78.09,78.02,78.07,49121.0,54.6036,54.6036,54.5546,54.5896,49121.0
2017-08-16 10:15:00,78.06,78.07,78.02,78.06,45156.0,54.5826,54.5896,54.5546,54.5826,45156.0
2017-08-16 10:20:00,78.05,78.09,78.04,78.08,33561.0,54.5756,54.6036,54.5686,54.5966,33561.0
2017-08-16 10:25:00,78.08,78.11,78.02,78.04,73676.0,54.5966,54.6176,54.5546,54.5686,73676.0
2017-08-16 10:30:00,78.05,78.17,77.96,78.03,196161.0,54.5756,54.6595,54.5127,54.5616,196161.0
2017-08-16 10:35:00,78.03,78.06,77.91,77.95,99029.0,54.5616,54.5826,54.4777,54.5057,99029.0
2017-08-16 10:40:00,77.94,77.98,77.91,77.91,63880.0,54.4987,54.5267,54.4777,54.4777,63880.0
2017-08-16 10:45:00,77.91,77.96,77.9,77.91,80187.0,54.4777,54.5127,54.4707,54.4777,80187.0
2017-08-16 10:50:00,77.91,77.92,77.8,77.82,88802.0,54.4777,54.4847,54.4008,54.4148,88802.0
2017-08-16 10:55:00,77.82,77.94,77.81,77.92,85385.0,54.4148,54.4987,54.4078,54.4847,85385.0
2017-08-16 11:00:00,77.92,77.95,77.87,77.87,70991.0,54.4847,54.5057,54.4498,54.4498,70991.0
2017-08-16 11:05:00,77.87,77.89,77.78,77.81,106260.0,54.4498,54.4637,54.3868,54.4078,106260.0
2017-08-16 11:10:00,77.81,77.84,77.78,77.8,91821.0,54.4078,54.4288,54.3868,54.4008,91821.0
2017-08-16 11:15:00,77.8,77.81,77.7,77.75,185589.0,54.4008,54.4078,54.3309,54.3659,185589.0
2017-08-16 11:20:00,77.74,77.75,77.61,77.71,196666.0,54.3589,54.3659,54.268,54.3379,196666.0
2017-08-16 11:25:00,77.72,77.79,77.71,77.78,73444.0,54.3449,54.3938,54.3379,54.3868,73444.0
2017-08-16 11:30:00,77.78,77.78,77.72,77.75,59537.0,54.3868,54.3868,54.3449,54.3659,59537.0
2017-08-16 11:35:00,77.74,77.77,77.68,77.7,57343.0,54.3589,54.3798,54.3169,54.3309,57343.0
2017-08-16 11:40:00,77.7,77.7,77.65,77.69,47157.0,54.3309,54.3309,54.2959,54.3239,47157.0
2017-08-16 11:45:00,77.69,77.7,77.65,77.67,79215.0,54.3239,54.3309,54.2959,54.3099,79215.0
2017-08-16 11:50:00,77.67,77.73,77.66,77.67,74385.0,54.3099,54.3519,54.3029,54.3099,74385.0
2017-08-16 11:55:00,77.68,77.74,77.67,77.69,45047.0,54.3169,54.3589,54.3099,54.3239,45047.0
2017-08-16 12:00:00,77.7,77.71,77.68,77.69,41161.0,54.3309,54.3379,54.3169,54.3239,41161.0
2017-08-16 12:05:00,77.69,77.7,77.66,77.69,47438.0,54.3239,54.3309,54.3029,54.3239,47438.0
2017-08-16 12:10:00,77.68,77.7,77.66,77.69,46796.0,54.3169,54.3309,54.3029,54.3239,46796.0
2017-08-16 12:15:00,77.69,77.7,77.63,77.65,102872.0,54.3239,54.3309,54.2819,54.2959,102872.0
2017-08-16 12:20:00,77.65,77.66,77.61,77.64,64819.0,54.2959,54.3029,54.268,54.2889,64819.0
2017-08-16 12:25:00,77.64,77.65,77.61,77.61,32772.0,54.2889,54.2959,54.268,54.268,32772.0
2017-08-16 12:30:00,77.62,77.64,77.6,77.63,52180.0,54.275,54.2889,54.261,54.2819,52180.0
2017-08-16 12:35:00,77.63,77.65,77.62,77.64,19642.0,54.2819,54.2959,54.275,54.2889,19642.0
2017-08-16 12:40:00,77.64,77.7,77.64,77.69,64570.0,54.2889,54.3309,54.2889,54.3239,64570.0
2017-08-16 12:45:00,77.69,77.71,77.68,77.71,79725.0,54.3239,54.3379,54.3169,54.3379,79725.0
2017-08-16 12:50:00,77.7,77.71,77.65,77.66,64711.0,54.3309,54.3379,54.2959,54.3029,64711.0
2017-08-16 12:55:00,77.65,77.67,77.63,77.64,55374.0,54.2959,54.3099,54.2819,54.2889,55374.0
2017-08-16 13:00:00,77.63,77.69,77.63,77.68,31553.0,54.2819,54.3239,54.2819,54.3169,31553.0
2017-08-16 13:05:00,77.69,77.72,77.68,77.69,51070.0,54.3239,54.3449,54.3169,54.3239,51070.0
2017-08-16 13:10:00,77.69,77.69,77.63,77.66,56689.0,54.3239,54.3239,54.2819,54.3029,56689.0
2017-08-16 13:15:00,77.66,77.68,77.63,77.67,53565.0,54.3029,54.3169,54.2819,54.3099,53565.0
2017-08-16 13:20:00,77.67,77.67,77.63,77.64,29097.0,54.3099,54.3099,54.2819,54.2889,29097.0
2017-08-16 13:25:00,77.64,77.64,77.56,77.63,105126.0,54.2889,54.2889,54.233,54.2819,105126.0
2017-08-16 13:30:00,77.63,77.63,77.53,77.53,89084.0,54.2819,54.2819,54.212,54.212,89084.0
2017-08-16 13:35:00,77.54,77.56,77.51,77.53,43180.0,54.219,54.233,54.198,54.212,43180.0
2017-08-16 13:40:00,77.53,77.53,77.47,77.5,160846.0,54.212,54.212,54.1701,54.191,160846.0
2017-08-16 13:45:00,77.51,77.53,77.44,77.51,129606.0,54.198,54.212,54.1491,54.198,129606.0
2017-08-16 13:50:00,77.52,77.54,77.47,77.5,70171.0,54.205,54.219,54.1701,54.191,70171.0
2017-08-16 13:55:00,77.5,77.57,77.48,77.57,82463.0,54.191,54.24,54.1771,54.24,82463.0
2017-08-16 14:00:00,77.56,77.61,77.48,77.53,172901.0,54.233,54.268,54.1771,54.212,172901.0
2017-08-16 14:05:00,77.52,77.59,77.49,77.51,158431.0,54.205,54.254,54.1841,54.198,158431.0
2017-08-16 14:10:00,77.51,77.52,77.49,77.5,46248.0,54.198,54.205,54.1841,54.191,46248.0
2017-08-16 14:15:00,77.5,77.52,77.47,77.48,97478.0,54.191,54.205,54.1701,54.1771,97478.0
2017-08-16 14:20:00,77.47,77.5,77.43,77.45,96378.0,54.1701,54.191,54.1421,54.1561,96378.0
2017-08-16 14:25:00,77.45,77.45,77.34,77.35,142441.0,54.1561,54.1561,54.0792,54.0862,142441.0
2017-08-16 14:30:00,77.34,77.41,77.31,77.41,133018.0,54.0792,54.1281,54.0582,54.1281,133018.0
2017-08-16 14:35:00,77.41,77.43,77.38,77.41,74205.0,54.1281,54.1421,54.1071,54.1281,74205.0
2017-08-16 14:40:00,77.4,77.43,77.38,77.42,64960.0,54.1211,54.1421,54.1071,54.1351,64960.0
2017-08-16 14:45:00,77.42,77.44,77.36,77.41,88108.0,54.1351,54.1491,54.0931,54.1281,88108.0
2017-08-16 14:50:00,77.41,77.42,77.37,77.38,69292.0,54.1281,54.1351,54.1001,54.1071,69292.0
2017-08-16 14:55:00,77.37,77.42,77.34,77.39,81553.0,54.1001,54.1351,54.0792,54.1141,81553.0
2017-08-16 15:00:00,77.4,77.47,77.4,77.47,90068.0,54.1211,54.1701,54.1211,54.1701,90068.0
2017-08-16 15:05:00,77.46,77.5,77.44,77.47,73111.0,54.1631,54.191,54.1491,54.1701,73111.0
2017-08-16 15:10:00,77.46,77.47,77.41,77.43,77238.0,54.1631,54.1701,54.1281,54.1421,77238.0
2017-08-16 15:15:00,77.42,77.46,77.42,77.42,55939.0,54.1351,54.1631,54.1351,54.1351,55939.0
2017-08-16 15:20:00,77.43,77.45,77.41,77.44,60117.0,54.1421,54.1561,54.1281,54.1491,60117.0
2017-08-16 15:25:00,77.44,77.49,77.42,77.45,63558.0,54.1491,54.1841,54.1351,54.1561,63558.0
2017-08-16 15:30:00,77.45,77.48,77.44,77.48,85271.0,54.1561,54.1771,54.1491,54.1771,85271.0
2017-08-16 15:35:00,77.48,77.48,77.43,77.44,85243.0,54.1771,54.1771,54.1421,54.1491,85243.0
2017-08-16 15:40:00,77.43,77.44,77.38,77.41,111496.0,54.1421,54.1491,54.1071,54.1281,111496.0
2017-08-16 15:45:00,77.42,77.44,77.38,77.4,174707.0,54.1351,54.1491,54.1071,54.1211,174707.0
2017-08-16 15:50:00,77.4,77.45,77.39,77.45,156570.0,54.1211,54.1561,54.1141,54.1561,156570.0
2017-08-16 15:55:00,77.44,77.47,77.4,77.47,537388.0,54.1491,54.1701,54.1211,54.1701,537388.0
2017-08-17 09:30:00,77.26,77.28,76.85,76.91,498147.0,54.0232,54.0372,53.7365,53.7785,498147.0
2017-08-17 09:35:00,76.91,77.01,76.9,76.93,190621.0,53.7785,53.8484,53.7715,53.7925,190621.0
2017-08-17 09:40:00,76.92,77.16,76.91,77.15,133596.0,53.7855,53.9533,53.7785,53.9463,133596.0
2017-08-17 09:45:00,77.15,77.16,77.03,77.11,87875.0,53.9463,53.9533,53.8624,53.9183,87875.0
2017-08-17 09:50:00,77.1,77.14,77.07,77.13,71180.0,53.9113,53.9393,53.8904,53.9323,71180.0
2017-08-17 09:55:00,77.13,77.14,77.02,77.02,92976.0,53.9323,53.9393,53.8554,53.8554,92976.0
2017-08-17 10:00:00,77.02,77.21,77.01,77.18,148499.0,53.8554,53.9883,53.8484,53.9673,148499.0
2017-08-17 10:05:00,77.18,77.25,77.17,77.2,86749.0,53.9673,54.0162,53.9603,53.9813,86749.0
2017-08-17 10:10:00,77.2,77.24,77.12,77.14,130442.0,53.9813,54.0092,53.9253,53.9393,130442.0
2017-08-17 10:15:00,77.15,77.16,77.08,77.14,103501.0,53.9463,53.9533,53.8974,53.9393,103501.0
2017-08-17 10:20:00,77.15,77.15,77.02,77.03,112895.0,53.9463,53.9463,53.8554,53.8624,112895.0
2017-08-17 10:25:00,77.03,77.04,76.97,76.98,122612.0,53.8624,53.8694,53.8204,53.8274,122612.0
2017-08-17 10:30:00,76.98,77.13,76.98,76.99,147569.0,53.8274,53.9323,53.8274,53.8344,147569.0
2017-08-17 10:35:00,76.99,77.0,76.93,76.97,123380.0,53.8344,53.8414,53.7925,53.8204,123380.0
2017-08-17 10:40:00,76.96,76.97,76.82,76.84,188658.0,53.8135,53.8204,53.7156,53.7295,188658.0
2017-08-17 10:45:00,76.84,76.91,76.81,76.88,148318.0,53.7295,53.7785,53.7086,53.7575,148318.0
2017-08-17 10:50:00,76.88,76.94,76.84,76.94,86784.0,53.7575,53.7995,53.7295,53.7995,86784.0
2017-08-17 10:55:00,76.94,77.04,76.93,77.01,93544.0,53.7995,53.8694,53.7925,53.8484,93544.0
2017-08-17 11:00:00,77.02,77.17,77.01,77.12,104746.0,53.8554,53.9603,53.8484,53.9253,104746.0
2017-08-17 11:05:00,77.12,77.18,77.06,77.09,84319.0,53.9253,53.9673,53.8834,53.9044,84319.0
2017-08-17 11:10:00,77.09,77.1,77.01,77.1,83910.0,53.9044,53.9113,53.8484,53.9113,83910.0
2017-08-17 11:15:00,77.1,77.12,77.03,77.08,119670.0,53.9113,53.9253,53.8624,53.8974,119670.0
2017-08-17 11:20:00,77.08,77.1,77.04,77.05,81999.0,53.8974,53.9113,53.8694,53.8764,81999.0
2017-08-17 11:25:00,77.04,77.11,76.95,76.95,104803.0,53.8694,53.9183,53.8065,53.8065,104803.0
2017-08-17 11:30:00,76.95,77.0,76.93,76.95,75790.0,53.8065,53.8414,53.7925,53.8065,75790.0
2017-08-17 11:35:00,76.96,76.98,76.83,76.85,119425.0,53.8135,53.8274,53.7226,53.7365,119425.0
2017-08-17 11:40:00,76.84,76.85,76.77,76.78,130202.0,53.7295,53.7365,53.6806,53.6876,130202.0
2017-08-17 11:45:00,76.78,76.79,76.72,76.78,121006.0,53.6876,53.6946,53.6456,53.6876,121006.0
2017-08-17 11:50:00,76.78,76.79,76.73,76.77,76390.0,53.6876,53.6946,53.6526,53.6806,76390.0
2017-08-17 11:55:00,76.77,76.79,76.75,76.78,68118.0,53.6806,53.6946,53.6666,53.6876,68118.0
2017-08-17 12:00:00,76.78,76.86,76.77,76.82,65357.0,53.6876,53.7435,53.6806,53.7156,65357.0
2017-08-17 12:05:00,76.81,76.81,76.76,76.78,55378.0,53.7086,53.7086,53.6736,53.6876,55378.0
2017-08-17 12:10:00,76.78,76.8,76.74,76.79,84665.0,53.6876,53.7016,53.6596,53.6946,84665.0
2017-08-17 12:15:00,76.79,76.8,76.74,76.75,65943.0,53.6946,53.7016,53.6596,53.6666,65943.0
2017-08-17 12:20:00,76.74,76.75,76.68,76.74,99045.0,53.6596,53.6666,53.6177,53.6596,99045.0
2017-08-17 12:25:00,76.74,76.77,76.7,76.73,112312.0,53.6596,53.6806,53.6317,53.6526,112312.0
2017-08-17 12:30:00,76.72,76.77,76.7,76.74,76620.0,53.6456,53.6806,53.6317,53.6596,76620.0
2017-08-17 12:35:00,76.74,76.81,76.74,76.8,50723.0,53.6596,53.7086,53.6596,53.7016,50723.0
2017-08-17 12:40:00,76.81,76.82,76.72,76.75,80817.0,53.7086,53.7156,53.6456,53.6666,80817.0
2017-08-17 12:45:00,76.75,76.79,76.74,76.75,67924.0,53.6666,53.6946,53.6596,53.6666,67924.0
2017-08-17 12:50:00,76.75,76.76,76.65,76.66,118883.0,53.6666,53.6736,53.5967,53.6037,118883.0
2017-08-17 12:55:00,76.66,76.66,76.6,76.66,147208.0,53.6037,53.6037,53.5617,53.6037,147208.0
2017-08-17 13:00:00,76.65,76.66,76.56,76.57,118789.0,53.5967,53.6037,53.5338,53.5407,118789.0
2017-08-17 13:05:00,76.56,76.65,76.55,76.62,97757.0,53.5338,53.5967,53.5268,53.5757,97757.0
2017-08-17 13:10:00,76.62,76.74,76.61,76.66,95395.0,53.5757,53.6596,53.5687,53.6037,95395.0
2017-08-17 13:15:00,76.67,76.74,76.66,76.72,84954.0,53.6107,53.6596,53.6037,53.6456,84954.0
2017-08-17 13:20:00,76.72,76.75,76.63,76.64,74812.0,53.6456,53.6666,53.5827,53.5897,74812.0
2017-08-17 13:25:00,76.64,76.67,76.63,76.67,70124.0,53.5897,53.6107,53.5827,53.6107,70124.0
2017-08-17 13:30:00,76.66,76.72,76.65,76.67,88020.0,53.6037,53.6456,53.5967,53.6107,88020.0
2017-08-17 13:35:00,76.66,76.73,76.65,76.66,125379.0,53.6037,53.6526,53.5967,53.6037,125379.0
2017-08-17 13:40:00,76.65,76.69,76.65,76.67,75906.0,53.5967,53.6247,53.5967,53.6107,75906.0
2017-08-17 13:45:00,76.67,76.67,76.61,76.63,82473.0,53.6107,53.6107,53.5687,53.5827,82473.0
2017-08-17 13:50:00,76.63,76.64,76.61,76.62,44575.0,53.5827,53.5897,53.5687,53.5757,44575.0
2017-08-17 13:55:00,76.61,76.62,76.58,76.59,71114.0,53.5687,53.5757,53.5477,53.5547,71114.0
2017-08-17 14:00:00,76.59,76.64,76.58,76.59,86705.0,53.5547,53.5897,53.5477,53.5547,86705.0
2017-08-17 14:05:00,76.6,76.68,76.6,76.66,76654.0,53.5617,53.6177,53.5617,53.6037,76654.0
2017-08-17 14:10:00,76.67,76.69,76.62,76.63,64743.0,53.6107,53.6247,53.5757,53.5827,64743.0
2017-08-17 14:15:00,76.63,76.64,76.53,76.53,174390.0,53.5827,53.5897,53.5128,53.5128,174390.0
2017-08-17 14:20:00,76.53,76.6,76.53,76.58,73542.0,53.5128,53.5617,53.5128,53.5477,73542.0
2017-08-17 14:25:00,76.59,76.62,76.58,76.62,61783.0,53.5547,53.5757,53.5477,53.5757,61783.0
2017-08-17 14:30:00,76.61,76.61,76.55,76.59,59902.0,53.5687,53.5687,53.5268,53.5547,59902.0
2017-08-17 14:35:00,76.6,76.64,76.59,76.61,65226.0,53.5617,53.5897,53.5547,53.5687,65226.0
2017-08-17 14:40:00,76.61,76.63,76.59,76.59,71039.0,53.5687,53.5827,53.5547,53.5547,71039.0
2017-08-17 14:45:00,76.58,76.6,76.54,76.56,98725.0,53.5477,53.5617,53.5198,53.5338,98725.0
2017-08-17 14:50:00,76.56,76.63,76.55,76.63,93422.0,53.5338,53.5827,53.5268,53.5827,93422.0
2017-08-17 14:55:00,76.63,76.66,76.6,76.64,55511.0,53.5827,53.6037,53.5617,53.5897,55511.0
2017-08-17 15:00:00,76.63,76.64,76.56,76.59,92108.0,53.5827,53.5897,53.5338,53.5547,92108.0
2017-08-17 15:05:00,76.6,76.61,76.56,76.58,74008.0,53.5617,53.5687,53.5338,53.5477,74008.0
2017-08-17 15:10:00,76.58,76.58,76.51,76.51,162986.0,53.5477,53.5477,53.4988,53.4988,162986.0
2017-08-17 15:15:00,76.52,76.52,76.36,76.36,303584.0,53.5058,53.5058,53.3939,53.3939,303584.0
2017-08-17 15:20:00,76.35,76.47,76.35,76.43,161080.0,53.3869,53.4708,53.3869,53.4429,161080.0
2017-08-17 15:25:00,76.43,76.46,76.36,76.37,140539.0,53.4429,53.4638,53.3939,53.4009,140539.0
2017-08-17 15:30:00,76.37,76.48,76.32,76.48,206560.0,53.4009,53.4778,53.3659,53.4778,206560.0
2017-08-17 15:35:00,76.48,76.52,76.42,76.44,157993.0,53.4778,53.5058,53.4359,53.4498,157993.0
2017-08-17 15:40:00,76.44,76.46,76.3,76.33,182457.0,53.4498,53.4638,53.352,53.3729,182457.0
2017-08-17 15:45:00,76.34,76.34,76.23,76.24,347638.0,53.3799,53.3799,53.303,53.31,347638.0
2017-08-17 15:50:00,76.24,76.29,76.21,76.27,431278.0,53.31,53.345,53.289,53.331,431278.0
2017-08-17 15:55:00,76.28,76.31,76.24,76.28,846138.0,53.338,53.3589,53.31,53.338,846138.0
2017-08-18 09:30:00,76.18,76.29,76.05,76.28,1143014.0,53.268,53.345,53.1771,53.338,1143014.0
2017-08-18 09:35:00,76.28,76.38,76.17,76.37,194450.0,53.338,53.4079,53.2611,53.4009,194450.0
2017-08-18 09:40:00,76.38,76.51,76.34,76.47,164347.0,53.4079,53.4988,53.3799,53.4708,164347.0
2017-08-18 09:45:00,76.48,76.53,76.38,76.51,164855.0,53.4778,53.5128,53.4079,53.4988,164855.0
2017-08-18 09:50:00,76.51,76.53,76.39,76.49,140592.0,53.4988,53.5128,53.4149,53.4848,140592.0
2017-08-18 09:55:00,76.49,76.56,76.44,76.55,116622.0,53.4848,53.5338,53.4498,53.5268,116622.0
2017-08-18 10:00:00,76.55,76.66,76.53,76.65,138198.0,53.5268,53.6037,53.5128,53.5967,138198.0
2017-08-18 10:05:00,76.65,76.67,76.53,76.53,85767.0,53.5967,53.6107,53.5128,53.5128,85767.0
2017-08-18 10:10:00,76.53,76.54,76.49,76.52,106466.0,53.5128,53.5198,53.4848,53.5058,106466.0
2017-08-18 10:15:00,76.53,76.54,76.4,76.41,95688.0,53.5128,53.5198,53.4219,53.4289,95688.0
2017-08-18 10:20:00,76.41,76.43,76.3,76.3,65786.0,53.4289,53.4429,53.352,53.352,65786.0
2017-08-18 10:25:00,76.3,76.31,76.25,76.29,61543.0,53.352,53.3589,53.317,53.345,61543.0
2017-08-18 10:30:00,76.29,76.29,76.18,76.23,121371.0,53.345,53.345,53.268,53.303,121371.0
2017-08-18 10:35:00,76.23,76.34,76.22,76.31,131849.0,53.303,53.3799,53.296,53.3589,131849.0
2017-08-18 10:40:00,76.31,76.35,76.29,76.34,84863.0,53.3589,53.3869,53.345,53.3799,84863.0
2017-08-18 10:45:00,76.34,76.34,76.28,76.3,116063.0,53.3799,53.3799,53.338,53.352,116063.0
2017-08-18 10:50:00,76.3,76.33,76.26,76.26,81867.0,53.352,53.3729,53.324,53.324,81867.0
2017-08-18 10:55:00,76.26,76.3,76.22,76.24,49029.0,53.324,53.352,53.296,53.31,49029.0
2017-08-18 11:00:00,76.24,76.31,76.24,76.24,76243.0,53.31,53.3589,53.31,53.31,76243.0
2017-08-18 11:05:00,76.24,76.25,76.14,76.16,76677.0,53.31,53.317,53.2401,53.2541,76677.0
2017-08-18 11:10:00,76.16,76.19,76.14,76.18,50796.0,53.2541,53.275,53.2401,53.268,50796.0
2017-08-18 11:15:00,76.19,76.26,76.16,76.23,85061.0,53.275,53.324,53.2541,53.303,85061.0
2017-08-18 11:20:00,76.23,76.28,76.18,76.19,98708.0,53.303,53.338,53.268,53.275,98708.0
2017-08-18 11:25:00,76.19,76.32,76.19,76.27,112758.0,53.275,53.3659,53.275,53.331,112758.0
2017-08-18 11:30:00,76.27,76.31,76.24,76.3,78218.0,53.331,53.3589,53.31,53.352,78218.0
2017-08-18 11:35:00,76.3,76.38,76.29,76.35,125439.0,53.352,53.4079,53.345,53.3869,125439.0
2017-08-18 11:40:00,76.35,76.37,76.27,76.32,140455.0,53.3869,53.4009,53.331,53.3659,140455.0
2017-08-18 11:45:00,76.32,76.44,76.3,76.42,96319.0,53.3659,53.4498,53.352,53.4359,96319.0
2017-08-18 11:50:00,76.43,76.49,76.41,76.47,107167.0,53.4429,53.4848,53.4289,53.4708,107167.0
2017-08-18 11:55:00,76.47,76.6,76.46,76.59,150229.0,53.4708,53.5617,53.4638,53.5547,150229.0
2017-08-18 12:00:00,76.6,76.63,76.59,76.6,106453.0,53.5617,53.5827,53.5547,53.5617,106453.0
2017-08-18 12:05:00,76.6,76.63,76.57,76.58,73023.0,53.5617,53.5827,53.5407,53.5477,73023.0
2017-08-18 12:10:00,76.58,76.75,76.58,76.72,108282.0,53.5477,53.6666,53.5477,53.6456,108282.0
2017-08-18 12:15:00,76.73,76.76,76.69,76.75,145264.0,53.6526,53.6736,53.6247,53.6666,145264.0
2017-08-18 12:20:00,76.75,76.8,76.72,76.73,137314.0,53.6666,53.7016,53.6456,53.6526,137314.0
2017-08-18 12:25:00,76.73,76.8,76.73,76.79,96332.0,53.6526,53.7016,53.6526,53.6946,96332.0
2017-08-18 12:30:00,76.79,76.86,76.77,76.85,108661.0,53.6946,53.7435,53.6806,53.7365,108661.0
2017-08-18 12:35:00,76.85,76.89,76.83,76.89,175589.0,53.7365,53.7645,53.7226,53.7645,175589.0
2017-08-18 12:40:00,76.89,77.06,76.86,77.01,233496.0,53.7645,53.8834,53.7435,53.8484,233496.0
2017-08-18 12:45:00,77.0,77.11,77.0,77.07,185404.0,53.8414,53.9183,53.8414,53.8904,185404.0
2017-08-18 12:50:00,77.06,77.09,76.98,77.03,77944.0,53.8834,53.9044,53.8274,53.8624,77944.0
2017-08-18 12:55:00,77.03,77.04,76.92,76.94,142033.0,53.8624,53.8694,53.7855,53.7995,142033.0
2017-08-18 13:00:00,76.94,77.02,76.86,76.87,106407.0,53.7995,53.8554,53.7435,53.7505,106407.0
2017-08-18 13:05:00,76.87,76.92,76.83,76.84,52046.0,53.7505,53.7855,53.7226,53.7295,52046.0
2017-08-18 13:10:00,76.84,76.85,76.78,76.78,50983.0,53.7295,53.7365,53.6876,53.6876,50983.0
2017-08-18 13:15:00,76.78,76.8,76.7,76.72,123365.0,53.6876,53.7016,53.6317,53.6456,123365.0
2017-08-18 13:20:00,76.72,76.73,76.64,76.65,66014.0,53.6456,53.6526,53.5897,53.5967,66014.0
2017-08-18 13:25:00,76.65,76.67,76.6,76.62,48167.0,53.5967,53.6107,53.5617,53.5757,48167.0
2017-08-18 13:30:00,76.62,76.72,76.62,76.7,47099.0,53.5757,53.6456,53.5757,53.6317,47099.0
2017-08-18 13:35:00,76.7,76.7,76.56,76.6,67058.0,53.6317,53.6317,53.5338,53.5617,67058.0
2017-08-18 13:40:00,76.59,76.72,76.57,76.72,59393.0,53.5547,53.6456,53.5407,53.6456,59393.0
2017-08-18 13:45:00,76.71,76.83,76.69,76.81,87272.0,53.6386,53.7226,53.6247,53.7086,87272.0
2017-08-18 13:50:00,76.81,76.85,76.8,76.83,37338.0,53.7086,53.7365,53.7016,53.7226,37338.0
2017-08-18 13:55:00,76.83,76.86,76.79,76.82,116192.0,53.7226,53.7435,53.6946,53.7156,116192.0
2017-08-18 14:00:00,76.82,76.86,76.77,76.78,72061.0,53.7156,53.7435,53.6806,53.6876,72061.0
2017-08-18 14:05:00,76.79,76.83,76.77,76.83,51275.0,53.6946,53.7226,53.6806,53.7226,51275.0
2017-08-18 14:10:00,76.83,76.92,76.82,76.86,62992.0,53.7226,53.7855,53.7156,53.7435,62992.0
2017-08-18 14:15:00,76.87,76.96,76.85,76.9,126581.0,53.7505,53.8135,53.7365,53.7715,126581.0
2017-08-18 14:20:00,76.9,76.96,76.9,76.93,58749.0,53.7715,53.8135,53.7715,53.7925,58749.0
2017-08-18 14:25:00,76.93,76.99,76.92,76.96,72664.0,53.7925,53.8344,53.7855,53.8135,72664.0
2017-08-18 14:30:00,76.96,76.98,76.92,76.92,68926.0,53.8135,53.8274,53.7855,53.7855,68926.0
2017-08-18 14:35:00,76.91,76.92,76.86,76.87,44308.0,53.7785,53.7855,53.7435,53.7505,44308.0
2017-08-18 14:40:00,76.87,76.9,76.86,76.86,28624.0,53.7505,53.7715,53.7435,53.7435,28624.0
2017-08-18 14:45:00,76.86,76.88,76.84,76.86,50649.0,53.7435,53.7575,53.7295,53.7435,50649.0
2017-08-18 14:50:00,76.86,76.86,76.81,76.81,36702.0,53.7435,53.7435,53.7086,53.7086,36702.0
2017-08-18 14:55:00,76.81,76.84,76.8,76.84,67546.0,53.7086,53.7295,53.7016,53.7295,67546.0
2017-08-18 15:00:00,76.84,76.87,76.81,76.86,50943.0,53.7295,53.7505,53.7086,53.7435,50943.0
2017-08-18 15:05:00,76.86,76.91,76.86,76.88,81459.0,53.7435,53.7785,53.7435,53.7575,81459.0
2017-08-18 15:10:00,76.88,76.89,76.86,76.88,33084.0,53.7575,53.7645,53.7435,53.7575,33084.0
2017-08-18 15:15:00,76.88,76.89,76.77,76.79,71870.0,53.7575,53.7645,53.6806,53.6946,71870.0
2017-08-18 15:20:00,76.78,76.8,76.72,76.75,104796.0,53.6876,53.7016,53.6456,53.6666,104796.0
2017-08-18 15:25:00,76.74,76.79,76.74,76.78,51529.0,53.6596,53.6946,53.6596,53.6876,51529.0
2017-08-18 15:30:00,76.78,76.79,76.74,76.77,50860.0,53.6876,53.6946,53.6596,53.6806,50860.0
2017-08-18 15:35:00,76.76,76.82,76.75,76.8,110103.0,53.6736,53.7156,53.6666,53.7016,110103.0
2017-08-18 15:40:00,76.79,76.8,76.76,76.78,73170.0,53.6946,53.7016,53.6736,53.6876,73170.0
2017-08-18 15:45:00,76.78,76.83,76.75,76.78,200233.0,53.6876,53.7226,53.6666,53.6876,200233.0
2017-08-18 15:50:00,76.78,76.8,76.75,76.8,193182.0,53.6876,53.7016,53.6666,53.7016,193182.0
2017-08-18 15:55:00,76.8,76.8,76.62,76.64,538170.0,53.7016,53.7016,53.5757,53.5897,538170.0
2017-08-21 09:30:00,76.47,76.62,76.39,76.45,230534.0,53.4708,53.5757,53.4149,53.4568,230534.0
2017-08-21 09:35:00,76.47,76.49,76.35,76.36,59366.0,53.4708,53.4848,53.3869,53.3939,59366.0
2017-08-21 09:40:00,76.35,76.36,76.28,76.31,98451.0,53.3869,53.3939,53.338,53.3589,98451.0
2017-08-21 09:45:00,76.31,76.36,76.23,76.25,102116.0,53.3589,53.3939,53.303,53.317,102116.0
2017-08-21 09:50:00,76.26,76.28,76.13,76.17,122435.0,53.324,53.338,53.2331,53.2611,122435.0
2017-08-21 09:55:00,76.17,76.2,76.12,76.18,122024.0,53.2611,53.282,53.2261,53.268,122024.0
2017-08-21 10:00:00,76.19,76.28,76.18,76.27,106085.0,53.275,53.338,53.268,53.331,106085.0
2017-08-21 10:05:00,76.26,76.35,76.2,76.28,99267.0,53.324,53.3869,53.282,53.338,99267.0
2017-08-21 10:10:00,76.28,76.38,76.27,76.37,100982.0,53.338,53.4079,53.331,53.4009,100982.0
2017-08-21 10:15:00,76.36,76.38,76.17,76.17,123339.0,53.3939,53.4079,53.2611,53.2611,123339.0
2017-08-21 10:20:00,76.17,76.19,76.13,76.13,86204.0,53.2611,53.275,53.2331,53.2331,86204.0
2017-08-21 10:25:00,76.13,76.22,76.11,76.19,66953.0,53.2331,53.296,53.2191,53.275,66953.0
2017-08-21 10:30:00,76.19,76.19,76.13,76.15,47843.0,53.275,53.275,53.2331,53.2471,47843.0
2017-08-21 10:35:00,76.14,76.18,76.11,76.15,87873.0,53.2401,53.268,53.2191,53.2471,87873.0
2017-08-21 10:40:00,76.16,76.27,76.15,76.19,59065.0,53.2541,53.331,53.2471,53.275,59065.0
2017-08-21 10:45:00,76.18,76.24,76.18,76.24,42644.0,53.268,53.31,53.268,53.31,42644.0
2017-08-21 10:50:00,76.24,76.31,76.23,76.31,58800.0,53.31,53.3589,53.303,53.3589,58800.0
2017-08-21 10:55:00,76.31,76.35,76.26,76.34,47511.0,53.3589,53.3869,53.324,53.3799,47511.0
2017-08-21 11:00:00,76.34,76.34,76.22,76.25,84130.0,53.3799,53.3799,53.296,53.317,84130.0
2017-08-21 11:05:00,76.25,76.27,76.2,76.22,63380.0,53.317,53.331,53.282,53.296,63380.0
2017-08-21 11:10:00,76.22,76.25,76.21,76.21,118487.0,53.296,53.317,53.289,53.289,118487.0
2017-08-21 11:15:00,76.2,76.21,76.18,76.2,129215.0,53.282,53.289,53.268,53.282,129215.0
2017-08-21 11:20:00,76.21,76.22,76.18,76.19,77695.0,53.289,53.296,53.268,53.275,77695.0
2017-08-21 11:25:00,76.18,76.22,76.15,76.17,68368.0,53.268,53.296,53.2471,53.2611,68368.0
2017-08-21 11:30:00,76.17,76.21,76.15,76.18,70996.0,53.2611,53.289,53.2471,53.268,70996.0
2017-08-21 11:35:00,76.18,76.2,76.13,76.15,73825.0,53.268,53.282,53.2331,53.2471,73825.0
2017-08-21 11:40:00,76.15,76.18,76.08,76.11,86532.0,53.2471,53.268,53.1981,53.2191,86532.0
2017-08-21 11:45:00,76.12,76.17,76.11,76.14,51490.0,53.2261,53.2611,53.2191,53.2401,51490.0
2017-08-21 11:50:00,76.15,76.2,76.13,76.2,63275.0,53.2471,53.282,53.2331,53.282,63275.0
2017-08-21 11:55:00,76.2,76.2,76.16,76.17,49750.0,53.282,53.282,53.2541,53.2611,49750.0
2017-08-21 12:00:00,76.16,76.17,76.13,76.14,68452.0,53.2541,53.2611,53.2331,53.2401,68452.0
2017-08-21 12:05:00,76.14,76.23,76.13,76.23,96907.0,53.2401,53.303,53.2331,53.303,96907.0
2017-08-21 12:10:00,76.23,76.24,76.21,76.24,49384.0,53.303,53.31,53.289,53.31,49384.0
2017-08-21 12:15:00,76.23,76.25,76.21,76.22,38241.0,53.303,53.317,53.289,53.296,38241.0
2017-08-21 12:20:00,76.23,76.26,76.22,76.25,53082.0,53.303,53.324,53.296,53.317,53082.0
2017-08-21 12:25:00,76.25,76.33,76.24,76.32,59236.0,53.317,53.3729,53.31,53.3659,59236.0
2017-08-21 12:30:00,76.32,76.38,76.31,76.35,97253.0,53.3659,53.4079,53.3589,53.3869,97253.0
2017-08-21 12:35:00,76.35,76.39,76.34,76.37,96504.0,53.3869,53.4149,53.3799,53.4009,96504.0
2017-08-21 12:40:00,76.38,76.39,76.36,76.37,65418.0,53.4079,53.4149,53.3939,53.4009,65418.0
2017-08-21 12:45:00,76.37,76.37,76.34,76.34,41977.0,53.4009,53.4009,53.3799,53.3799,41977.0
2017-08-21 12:50:00,76.34,76.36,76.32,76.32,47800.0,53.3799,53.3939,53.3659,53.3659,47800.0
2017-08-21 12:55:00,76.32,76.34,76.3,76.3,29704.0,53.3659,53.3799,53.352,53.352,29704.0
2017-08-21 13:00:00,76.3,76.31,76.27,76.3,46016.0,53.352,53.3589,53.331,53.352,46016.0
2017-08-21 13:05:00,76.3,76.31,76.27,76.28,29283.0,53.352,53.3589,53.331,53.338,29283.0
2017-08-21 13:10:00,76.29,76.3,76.25,76.25,25312.0,53.345,53.352,53.317,53.317,25312.0
2017-08-21 13:15:00,76.25,76.27,76.2,76.2,41591.0,53.317,53.331,53.282,53.282,41591.0
2017-08-21 13:20:00,76.21,76.25,76.2,76.24,25962.0,53.289,53.317,53.282,53.31,25962.0
2017-08-21 13:25:00,76.25,76.26,76.21,76.21,19915.0,53.317,53.324,53.289,53.289,19915.0
2017-08-21 13:30:00,76.21,76.24,76.19,76.21,51704.0,53.289,53.31,53.275,53.289,51704.0
2017-08-21 13:35:00,76.22,76.23,76.19,76.19,26610.0,53.296,53.303,53.275,53.275,26610.0
2017-08-21 13:40:00,76.19,76.23,76.19,76.21,32280.0,53.275,53.303,53.275,53.289,32280.0
2017-08-21 13:45:00,76.2,76.21,76.16,76.16,46244.0,53.282,53.289,53.2541,53.2541,46244.0
2017-08-21 13:50:00,76.16,76.17,76.13,76.15,73558.0,53.2541,53.2611,53.2331,53.2471,73558.0
2017-08-21 13:55:00,76.15,76.17,76.13,76.14,49220.0,53.2471,53.2611,53.2331,53.2401,49220.0
2017-08-21 14:00:00,76.14,76.16,76.11,76.12,67889.0,53.2401,53.2541,53.2191,53.2261,67889.0
2017-08-21 14:05:00,76.12,76.18,76.12,76.16,36193.0,53.2261,53.268,53.2261,53.2541,36193.0
2017-08-21 14:10:00,76.15,76.18,76.13,76.17,46395.0,53.2471,53.268,53.2331,53.2611,46395.0
2017-08-21 14:15:00,76.17,76.17,76.1,76.12,57505.0,53.2611,53.2611,53.2121,53.2261,57505.0
2017-08-21 14:20:00,76.12,76.17,76.11,76.17,46668.0,53.2261,53.2611,53.2191,53.2611,46668.0
2017-08-21 14:25:00,76.17,76.2,76.16,76.19,46916.0,53.2611,53.282,53.2541,53.275,46916.0
2017-08-21 14:30:00,76.19,76.21,76.17,76.17,42347.0,53.275,53.289,53.2611,53.2611,42347.0
2017-08-21 14:35:00,76.17,76.18,76.16,76.17,27171.0,53.2611,53.268,53.2541,53.2611,27171.0
2017-08-21 14:40:00,76.17,76.24,76.16,76.23,31930.0,53.2611,53.31,53.2541,53.303,31930.0
2017-08-21 14:45:00,76.24,76.27,76.23,76.23,56370.0,53.31,53.331,53.303,53.303,56370.0
2017-08-21 14:50:00,76.24,76.28,76.23,76.28,39638.0,53.31,53.338,53.303,53.338,39638.0
2017-08-21 14:55:00,76.28,76.3,76.22,76.23,47205.0,53.338,53.352,53.296,53.303,47205.0
2017-08-21 15:00:00,76.23,76.26,76.2,76.21,63252.0,53.303,53.324,53.282,53.289,63252.0
2017-08-21 15:05:00,76.21,76.23,76.18,76.22,58801.0,53.289,53.303,53.268,53.296,58801.0
2017-08-21 15:10:00,76.23,76.23,76.19,76.22,50701.0,53.303,53.303,53.275,53.296,50701.0
2017-08-21 15:15:00,76.22,76.26,76.21,76.26,124477.0,53.296,53.324,53.289,53.324,124477.0
2017-08-21 15:20:00,76.26,76.35,76.25,76.34,84851.0,53.324,53.3869,53.317,53.3799,84851.0
2017-08-21 15:25:00,76.34,76.39,76.33,76.39,132761.0,53.3799,53.4149,53.3729,53.4149,132761.0
2017-08-21 15:30:00,76.39,76.4,76.35,76.37,67722.0,53.4149,53.4219,53.3869,53.4009,67722.0
2017-08-21 15:35:00,76.36,76.44,76.36,76.43,126551.0,53.3939,53.4498,53.3939,53.4429,126551.0
2017-08-21 15:40:00,76.43,76.46,76.42,76.42,121921.0,53.4429,53.4638,53.4359,53.4359,121921.0
2017-08-21 15:45:00,76.42,76.44,76.35,76.38,105768.0,53.4359,53.4498,53.3869,53.4079,105768.0
2017-08-21 15:50:00,76.37,76.4,76.35,76.37,112918.0,53.4009,53.4219,53.3869,53.4009,112918.0
2017-08-21 15:55:00,76.37,76.42,76.29,76.36,658739.0,53.4009,53.4359,53.345,53.3939,658739.0
2017-08-22 09:30:00,76.55,76.94,76.53,76.86,217797.0,53.5268,53.7995,53.5128,53.7435,217797.0
2017-08-22 09:35:00,76.86,77.14,76.85,77.12,153199.0,53.7435,53.9393,53.7365,53.9253,153199.0
2017-08-22 09:40:00,77.12,77.21,77.04,77.06,116078.0,53.9253,53.9883,53.8694,53.8834,116078.0
2017-08-22 09:45:00,77.05,77.06,76.98,77.02,140734.0,53.8764,53.8834,53.8274,53.8554,140734.0
2017-08-22 09:50:00,77.02,77.16,77.0,77.12,105989.0,53.8554,53.9533,53.8414,53.9253,105989.0
2017-08-22 09:55:00,77.11,77.21,77.07,77.2,109033.0,53.9183,53.9883,53.8904,53.9813,109033.0
2017-08-22 10:00:00,77.2,77.24,77.11,77.17,97159.0,53.9813,54.0092,53.9183,53.9603,97159.0
2017-08-22 10:05:00,77.17,77.23,77.13,77.21,70751.0,53.9603,54.0022,53.9323,53.9883,70751.0
2017-08-22 10:10:00,77.21,77.24,77.2,77.24,83393.0,53.9883,54.0092,53.9813,54.0092,83393.0
2017-08-22 10:15:00,77.23,77.29,77.2,77.26,172332.0,54.0022,54.0442,53.9813,54.0232,172332.0
2017-08-22 10:20:00,77.26,77.28,77.19,77.22,87054.0,54.0232,54.0372,53.9743,53.9953,87054.0
2017-08-22 10:25:00,77.22,77.28,77.21,77.25,67001.0,53.9953,54.0372,53.9883,54.0162,67001.0
2017-08-22 10:30:00,77.25,77.27,77.21,77.22,93309.0,54.0162,54.0302,53.9883,53.9953,93309.0
2017-08-22 10:35:00,77.21,77.27,77.2,77.27,77550.0,53.9883,54.0302,53.9813,54.0302,77550.0
2017-08-22 10:40:00,77.27,77.28,77.22,77.22,52434.0,54.0302,54.0372,53.9953,53.9953,52434.0
2017-08-22 10:45:00,77.22,77.33,77.21,77.33,88137.0,53.9953,54.0722,53.9883,54.0722,88137.0
2017-08-22 10:50:00,77.33,77.34,77.27,77.29,69419.0,54.0722,54.0792,54.0302,54.0442,69419.0
2017-08-22 10:55:00,77.29,77.29,77.17,77.18,81517.0,54.0442,54.0442,53.9603,53.9673,81517.0
2017-08-22 11:00:00,77.18,77.21,77.1,77.15,91763.0,53.9673,53.9883,53.9113,53.9463,91763.0
2017-08-22 11:05:00,77.14,77.16,77.09,77.12,68821.0,53.9393,53.9533,53.9044,53.9253,68821.0
2017-08-22 11:10:00,77.12,77.18,77.09,77.17,84006.0,53.9253,53.9673,53.9044,53.9603,84006.0
2017-08-22 11:15:00,77.17,77.18,77.06,77.07,76518.0,53.9603,53.9673,53.8834,53.8904,76518.0
2017-08-22 11:20:00,77.07,77.1,77.03,77.07,66561.0,53.8904,53.9113,53.8624,53.8904,66561.0
2017-08-22 11:25:00,77.06,77.06,76.99,77.02,70518.0,53.8834,53.8834,53.8344,53.8554,70518.0
2017-08-22 11:30:00,77.02,77.03,76.93,76.95,85846.0,53.8554,53.8624,53.7925,53.8065,85846.0
2017-08-22 11:35:00,76.94,76.99,76.92,76.97,79527.0,53.7995,53.8344,53.7855,53.8204,79527.0
2017-08-22 11:40:00,76.97,77.04,76.96,77.02,134797.0,53.8204,53.8694,53.8135,53.8554,134797.0
2017-08-22 11:45:00,77.0,77.03,76.96,76.97,132305.0,53.8414,53.8624,53.8135,53.8204,132305.0
2017-08-22 11:50:00,76.97,77.03,76.96,77.0,44560.0,53.8204,53.8624,53.8135,53.8414,44560.0
2017-08-22 11:55:00,76.99,77.0,76.88,76.95,140714.0,53.8344,53.8414,53.7575,53.8065,140714.0
2017-08-22 12:00:00,76.95,77.02,76.95,76.99,66031.0,53.8065,53.8554,53.8065,53.8344,66031.0
2017-08-22 12:05:00,76.99,77.03,76.97,76.98,50004.0,53.8344,53.8624,53.8204,53.8274,50004.0
2017-08-22 12:10:00,76.98,77.0,76.94,76.97,50452.0,53.8274,53.8414,53.7995,53.8204,50452.0
2017-08-22 12:15:00,76.97,76.98,76.91,76.92,58068.0,53.8204,53.8274,53.7785,53.7855,58068.0
2017-08-22 12:20:00,76.91,76.93,76.89,76.9,29438.0,53.7785,53.7925,53.7645,53.7715,29438.0
2017-08-22 12:25:00,76.89,76.9,76.86,76.9,30154.0,53.7645,53.7715,53.7435,53.7715,30154.0
2017-08-22 12:30:00,76.9,76.9,76.85,76.89,53470.0,53.7715,53.7715,53.7365,53.7645,53470.0
2017-08-22 12:35:00,76.9,76.92,76.88,76.9,51723.0,53.7715,53.7855,53.7575,53.7715,51723.0
2017-08-22 12:40:00,76.9,76.91,76.89,76.9,26418.0,53.7715,53.7785,53.7645,53.7715,26418.0
2017-08-22 12:45:00,76.91,76.91,76.85,76.85,32585.0,53.7785,53.7785,53.7365,53.7365,32585.0
2017-08-22 12:50:00,76.86,76.86,76.82,76.86,35660.0,53.7435,53.7435,53.7156,53.7435,35660.0
2017-08-22 12:55:00,76.86,76.9,76.84,76.89,60518.0,53.7435,53.7715,53.7295,53.7645,60518.0
2017-08-22 13:00:00,76.88,76.95,76.88,76.9,57472.0,53.7575,53.8065,53.7575,53.7715,57472.0
2017-08-22 13:05:00,76.91,76.98,76.89,76.91,88207.0,53.7785,53.8274,53.7645,53.7785,88207.0
2017-08-22 13:10:00,76.92,76.95,76.87,76.88,62819.0,53.7855,53.8065,53.7505,53.7575,62819.0
2017-08-22 13:15:00,76.88,76.9,76.81,76.82,112592.0,53.7575,53.7715,53.7086,53.7156,112592.0
2017-08-22 13:20:00,76.81,76.84,76.79,76.82,76694.0,53.7086,53.7295,53.6946,53.7156,76694.0
2017-08-22 13:25:00,76.83,76.83,76.76,76.77,29579.0,53.7226,53.7226,53.6736,53.6806,29579.0
2017-08-22 13:30:00,76.77,76.78,76.73,76.76,47567.0,53.6806,53.6876,53.6526,53.6736,47567.0
2017-08-22 13:35:00,76.76,76.8,76.75,76.8,61628.0,53.6736,53.7016,53.6666,53.7016,61628.0
2017-08-22 13:40:00,76.79,76.84,76.79,76.82,34336.0,53.6946,53.7295,53.6946,53.7156,34336.0
2017-08-22 13:45:00,76.82,76.85,76.79,76.84,45810.0,53.7156,53.7365,53.6946,53.7295,45810.0
2017-08-22 13:50:00,76.85,76.89,76.84,76.84,46875.0,53.7365,53.7645,53.7295,53.7295,46875.0
2017-08-22 13:55:00,76.85,76.86,76.81,76.81,42060.0,53.7365,53.7435,53.7086,53.7086,42060.0
2017-08-22 14:00:00,76.81,76.84,76.8,76.83,33593.0,53.7086,53.7295,53.7016,53.7226,33593.0
2017-08-22 14:05:00,76.83,76.84,76.75,76.78,77962.0,53.7226,53.7295,53.6666,53.6876,77962.0
2017-08-22 14:10:00,76.78,76.78,76.75,76.77,42555.0,53.6876,53.6876,53.6666,53.6806,42555.0
2017-08-22 14:15:00,76.76,76.78,76.73,76.76,75008.0,53.6736,53.6876,53.6526,53.6736,75008.0
2017-08-22 14:20:00,76.76,76.81,76.76,76.79,50769.0,53.6736,53.7086,53.6736,53.6946,50769.0
2017-08-22 14:25:00,76.79,76.83,76.78,76.81,53590.0,53.6946,53.7226,53.6876,53.7086,53590.0
2017-08-22 14:30:00,76.81,76.85,76.77,76.83,78885.0,53.7086,53.7365,53.6806,53.7226,78885.0
2017-08-22 14:35:00,76.84,76.85,76.74,76.74,78807.0,53.7295,53.7365,53.6596,53.6596,78807.0
2017-08-22 14:40:00,76.75,76.75,76.69,76.7,49042.0,53.6666,53.6666,53.6247,53.6317,49042.0
2017-08-22 14:45:00,76.7,76.74,76.69,76.72,35929.0,53.6317,53.6596,53.6247,53.6456,35929.0
2017-08-22 14:50:00,76.72,76.73,76.67,76.71,64924.0,53.6456,53.6526,53.6107,53.6386,64924.0
2017-08-22 14:55:00,76.71,76.72,76.7,76.71,51390.0,53.6386,53.6456,53.6317,53.6386,51390.0
2017-08-22 15:00:00,76.7,76.73,76.67,76.68,106222.0,53.6317,53.6526,53.6107,53.6177,106222.0
2017-08-22 15:05:00,76.67,76.77,76.67,76.77,73161.0,53.6107,53.6806,53.6107,53.6806,73161.0
2017-08-22 15:10:00,76.77,76.8,76.76,76.76,71421.0,53.6806,53.7016,53.6736,53.6736,71421.0
2017-08-22 15:15:00,76.77,76.8,76.74,76.8,74457.0,53.6806,53.7016,53.6596,53.7016,74457.0
2017-08-22 15:20:00,76.79,76.83,76.73,76.73,69629.0,53.6946,53.7226,53.6526,53.6526,69629.0
2017-08-22 15:25:00,76.74,76.78,76.73,76.74,70577.0,53.6596,53.6876,53.6526,53.6596,70577.0
2017-08-22 15:30:00,76.75,76.8,76.74,76.77,113447.0,53.6666,53.7016,53.6596,53.6806,113447.0
2017-08-22 15:35:00,76.77,76.8,76.7,76.71,105605.0,53.6806,53.7016,53.6317,53.6386,105605.0
2017-08-22 15:40:00,76.7,76.81,76.7,76.8,119754.0,53.6317,53.7086,53.6317,53.7016,119754.0
2017-08-22 15:45:00,76.8,76.85,76.72,76.82,179479.0,53.7016,53.7365,53.6456,53.7156,179479.0
2017-08-22 15:50:00,76.83,76.83,76.74,76.77,189179.0,53.7226,53.7226,53.6596,53.6806,189179.0
2017-08-22 15:55:00,76.77,76.78,76.68,76.75,455186.0,53.6806,53.6876,53.6177,53.6666,455186.0
2017-08-23 09:30:00,76.7,76.8,76.47,76.69,264778.0,53.6317,53.7016,53.4708,53.6247,264778.0
2017-08-23 09:35:00,76.69,76.72,76.6,76.67,84604.0,53.6247,53.6456,53.5617,53.6107,84604.0
2017-08-23 09:40:00,76.67,76.74,76.64,76.71,83725.0,53.6107,53.6596,53.5897,53.6386,83725.0
2017-08-23 09:45:00,76.71,76.72,76.61,76.62,75651.0,53.6386,53.6456,53.5687,53.5757,75651.0
2017-08-23 09:50:00,76.63,76.66,76.59,76.63,75229.0,53.5827,53.6037,53.5547,53.5827,75229.0
2017-08-23 09:55:00,76.62,76.67,76.59,76.6,51512.0,53.5757,53.6107,53.5547,53.5617,51512.0
2017-08-23 10:00:00,76.6,76.63,76.57,76.59,93041.0,53.5617,53.5827,53.5407,53.5547,93041.0
2017-08-23 10:05:00,76.6,76.64,76.58,76.63,92118.0,53.5617,53.5897,53.5477,53.5827,92118.0
2017-08-23 10:10:00,76.64,76.65,76.59,76.62,59687.0,53.5897,53.5967,53.5547,53.5757,59687.0
2017-08-23 10:15:00,76.62,76.66,76.59,76.64,83673.0,53.5757,53.6037,53.5547,53.5897,83673.0
2017-08-23 10:20:00,76.63,76.65,76.6,76.64,70040.0,53.5827,53.5967,53.5617,53.5897,70040.0
2017-08-23 10:25:00,76.64,76.69,76.6,76.69,55242.0,53.5897,53.6247,53.5617,53.6247,55242.0
2017-08-23 10:30:00,76.7,76.79,76.6,76.75,100810.0,53.6317,53.6946,53.5617,53.6666,100810.0
2017-08-23 10:35:00,76.75,76.8,76.7,76.75,79976.0,53.6666,53.7016,53.6317,53.6666,79976.0
2017-08-23 10:40:00,76.75,76.81,76.69,76.81,90164.0,53.6666,53.7086,53.6247,53.7086,90164.0
2017-08-23 10:45:00,76.81,76.85,76.78,76.79,72029.0,53.7086,53.7365,53.6876,53.6946,72029.0
2017-08-23 10:50:00,76.8,76.83,76.76,76.8,55263.0,53.7016,53.7226,53.6736,53.7016,55263.0
2017-08-23 10:55:00,76.79,76.82,76.77,76.82,61262.0,53.6946,53.7156,53.6806,53.7156,61262.0
2017-08-23 11:00:00,76.82,76.86,76.78,76.81,64982.0,53.7156,53.7435,53.6876,53.7086,64982.0
2017-08-23 11:05:00,76.82,76.84,76.77,76.81,47461.0,53.7156,53.7295,53.6806,53.7086,47461.0
2017-08-23 11:10:00,76.81,76.81,76.71,76.74,79142.0,53.7086,53.7086,53.6386,53.6596,79142.0
2017-08-23 11:15:00,76.74,76.81,76.72,76.8,48840.0,53.6596,53.7086,53.6456,53.7016,48840.0
2017-08-23 11:20:00,76.8,76.81,76.68,76.69,89615.0,53.7016,53.7086,53.6177,53.6247,89615.0
2017-08-23 11:25:00,76.69,76.84,76.68,76.83,99435.0,53.6247,53.7295,53.6177,53.7226,99435.0
2017-08-23 11:30:00,76.82,76.83,76.79,76.81,67049.0,53.7156,53.7226,53.6946,53.7086,67049.0
2017-08-23 11:35:00,76.81,76.9,76.8,76.86,89403.0,53.7086,53.7715,53.7016,53.7435,89403.0
2017-08-23 11:40:00,76.87,76.91,76.86,76.87,119315.0,53.7505,53.7785,53.7435,53.7505,119315.0
2017-08-23 11:45:00,76.88,76.96,76.87,76.95,42025.0,53.7575,53.8135,53.7505,53.8065,42025.0
2017-08-23 11:50:00,76.95,77.0,76.94,76.99,30649.0,53.8065,53.8414,53.7995,53.8344,30649.0
2017-08-23 11:55:00,77.0,77.01,76.89,76.91,87630.0,53.8414,53.8484,53.7645,53.7785,87630.0
2017-08-23 12:00:00,76.91,76.93,76.85,76.91,49358.0,53.7785,53.7925,53.7365,53.7785,49358.0
2017-08-23 12:05:00,76.91,76.93,76.89,76.92,43023.0,53.7785,53.7925,53.7645,53.7855,43023.0
2017-08-23 12:10:00,76.92,76.96,76.91,76.92,30509.0,53.7855,53.8135,53.7785,53.7855,30509.0
2017-08-23 12:15:00,76.92,76.94,76.88,76.89,28470.0,53.7855,53.7995,53.7575,53.7645,28470.0
2017-08-23 12:20:00,76.89,76.92,76.89,76.92,24016.0,53.7645,53.7855,53.7645,53.7855,24016.0
2017-08-23 12:25:00,76.92,76.94,76.88,76.91,34746.0,53.7855,53.7995,53.7575,53.7785,34746.0
2017-08-23 12:30:00,76.91,76.92,76.89,76.9,22403.0,53.7785,53.7855,53.7645,53.7715,22403.0
2017-08-23 12:35:00,76.89,76.9,76.81,76.82,60805.0,53.7645,53.7715,53.7086,53.7156,60805.0
2017-08-23 12:40:00,76.81,76.84,76.81,76.83,39681.0,53.7086,53.7295,53.7086,53.7226,39681.0
2017-08-23 12:45:00,76.84,76.85,76.8,76.8,44894.0,53.7295,53.7365,53.7016,53.7016,44894.0
2017-08-23 12:50:00,76.81,76.81,76.79,76.8,36164.0,53.7086,53.7086,53.6946,53.7016,36164.0
2017-08-23 12:55:00,76.81,76.81,76.75,76.76,34021.0,53.7086,53.7086,53.6666,53.6736,34021.0
2017-08-23 13:00:00,76.76,76.79,76.75,76.78,21452.0,53.6736,53.6946,53.6666,53.6876,21452.0
2017-08-23 13:05:00,76.79,76.79,76.71,76.75,77205.0,53.6946,53.6946,53.6386,53.6666,77205.0
2017-08-23 13:10:00,76.75,76.76,76.68,76.68,58585.0,53.6666,53.6736,53.6177,53.6177,58585.0
2017-08-23 13:15:00,76.68,76.73,76.66,76.72,60820.0,53.6177,53.6526,53.6037,53.6456,60820.0
2017-08-23 13:20:00,76.72,76.76,76.7,76.72,37214.0,53.6456,53.6736,53.6317,53.6456,37214.0
2017-08-23 13:25:00,76.72,76.75,76.71,76.74,26271.0,53.6456,53.6666,53.6386,53.6596,26271.0
2017-08-23 13:30:00,76.73,76.75,76.72,76.72,26843.0,53.6526,53.6666,53.6456,53.6456,26843.0
2017-08-23 13:35:00,76.73,76.77,76.72,76.75,65137.0,53.6526,53.6806,53.6456,53.6666,65137.0
2017-08-23 13:40:00,76.74,76.78,76.74,76.76,30706.0,53.6596,53.6876,53.6596,53.6736,30706.0
2017-08-23 13:45:00,76.75,76.78,76.73,76.78,43813.0,53.6666,53.6876,53.6526,53.6876,43813.0
2017-08-23 13:50:00,76.78,76.82,76.77,76.78,73658.0,53.6876,53.7156,53.6806,53.6876,73658.0
2017-08-23 13:55:00,76.79,76.84,76.79,76.8,44307.0,53.6946,53.7295,53.6946,53.7016,44307.0
2017-08-23 14:00:00,76.8,76.81,76.74,76.75,68482.0,53.7016,53.7086,53.6596,53.6666,68482.0
2017-08-23 14:05:00,76.76,76.76,76.66,76.66,79914.0,53.6736,53.6736,53.6037,53.6037,79914.0
2017-08-23 14:10:00,76.67,76.72,76.65,76.66,85706.0,53.6107,53.6456,53.5967,53.6037,85706.0
2017-08-23 14:15:00,76.67,76.71,76.66,76.67,45786.0,53.6107,53.6386,53.6037,53.6107,45786.0
2017-08-23 14:20:00,76.67,76.69,76.62,76.69,64669.0,53.6107,53.6247,53.5757,53.6247,64669.0
2017-08-23 14:25:00,76.68,76.69,76.62,76.66,51803.0,53.6177,53.6247,53.5757,53.6037,51803.0
2017-08-23 14:30:00,76.66,76.69,76.64,76.64,44190.0,53.6037,53.6247,53.5897,53.5897,44190.0
2017-08-23 14:35:00,76.63,76.67,76.63,76.64,31590.0,53.5827,53.6107,53.5827,53.5897,31590.0
2017-08-23 14:40:00,76.65,76.66,76.63,76.64,48523.0,53.5967,53.6037,53.5827,53.5897,48523.0
2017-08-23 14:45:00,76.64,76.65,76.6,76.61,61939.0,53.5897,53.5967,53.5617,53.5687,61939.0
2017-08-23 14:50:00,76.61,76.68,76.6,76.67,52277.0,53.5687,53.6177,53.5617,53.6107,52277.0
2017-08-23 14:55:00,76.67,76.68,76.64,76.67,58373.0,53.6107,53.6177,53.5897,53.6107,58373.0
2017-08-23 15:00:00,76.67,76.72,76.66,76.7,38279.0,53.6107,53.6456,53.6037,53.6317,38279.0
2017-08-23 15:05:00,76.7,76.71,76.68,76.68,49688.0,53.6317,53.6386,53.6177,53.6177,49688.0
2017-08-23 15:10:00,76.68,76.69,76.66,76.66,41478.0,53.6177,53.6247,53.6037,53.6037,41478.0
2017-08-23 15:15:00,76.66,76.67,76.62,76.63,66774.0,53.6037,53.6107,53.5757,53.5827,66774.0
2017-08-23 15:20:00,76.64,76.64,76.59,76.62,63034.0,53.5897,53.5897,53.5547,53.5757,63034.0
2017-08-23 15:25:00,76.62,76.65,76.61,76.62,49741.0,53.5757,53.5967,53.5687,53.5757,49741.0
2017-08-23 15:30:00,76.62,76.65,76.61,76.65,77547.0,53.5757,53.5967,53.5687,53.5967,77547.0
2017-08-23 15:35:00,76.65,76.72,76.65,76.7,158226.0,53.5967,53.6456,53.5967,53.6317,158226.0
2017-08-23 15:40:00,76.69,76.7,76.63,76.63,102678.0,53.6247,53.6317,53.5827,53.5827,102678.0
2017-08-23 15:45:00,76.63,76.64,76.6,76.63,148779.0,53.5827,53.5897,53.5617,53.5827,148779.0
2017-08-23 15:50:00,76.62,76.67,76.61,76.66,150802.0,53.5757,53.6107,53.5687,53.6037,150802.0
2017-08-23 15:55:00,76.66,76.68,76.59,76.61,426853.0,53.6037,53.6177,53.5547,53.5687,426853.0
2017-08-24 09:30:00,76.5,76.5,76.25,76.3,274237.0,53.4918,53.4918,53.317,53.352,274237.0
2017-08-24 09:35:00,76.29,76.38,76.25,76.36,89180.0,53.345,53.4079,53.317,53.3939,89180.0
2017-08-24 09:40:00,76.35,76.49,76.35,76.4,160285.0,53.3869,53.4848,53.3869,53.4219,160285.0
2017-08-24 09:45:00,76.4,76.45,76.38,76.41,92153.0,53.4219,53.4568,53.4079,53.4289,92153.0
2017-08-24 09:50:00,76.41,76.45,76.37,76.42,101182.0,53.4289,53.4568,53.4009,53.4359,101182.0
2017-08-24 09:55:00,76.41,76.47,76.41,76.47,58137.0,53.4289,53.4708,53.4289,53.4708,58137.0
2017-08-24 10:00:00,76.48,76.52,76.38,76.51,98922.0,53.4778,53.5058,53.4079,53.4988,98922.0
2017-08-24 10:05:00,76.52,76.53,76.45,76.48,88119.0,53.5058,53.5128,53.4568,53.4778,88119.0
2017-08-24 10:10:00,76.49,76.54,76.48,76.5,114874.0,53.4848,53.5198,53.4778,53.4918,114874.0
2017-08-24 10:15:00,76.5,76.52,76.48,76.52,71457.0,53.4918,53.5058,53.4778,53.5058,71457.0
2017-08-24 10:20:00,76.52,76.53,76.5,76.52,58410.0,53.5058,53.5128,53.4918,53.5058,58410.0
2017-08-24 10:25:00,76.51,76.58,76.51,76.57,58563.0,53.4988,53.5477,53.4988,53.5407,58563.0
2017-08-24 10:30:00,76.58,76.65,76.55,76.55,94245.0,53.5477,53.5967,53.5268,53.5268,94245.0
2017-08-24 10:35:00,76.58,76.63,76.56,76.63,50674.0,53.5477,53.5827,53.5338,53.5827,50674.0
2017-08-24 10:40:00,76.63,76.64,76.59,76.63,48709.0,53.5827,53.5897,53.5547,53.5827,48709.0
2017-08-24 10:45:00,76.63,76.65,76.6,76.61,51552.0,53.5827,53.5967,53.5617,53.5687,51552.0
2017-08-24 10:50:00,76.61,76.62,76.57,76.58,47645.0,53.5687,53.5757,53.5407,53.5477,47645.0
2017-08-24 10:55:00,76.58,76.61,76.56,76.56,63226.0,53.5477,53.5687,53.5338,53.5338,63226.0
2017-08-24 11:00:00,76.56,76.56,76.52,76.55,53510.0,53.5338,53.5338,53.5058,53.5268,53510.0
2017-08-24 11:05:00,76.55,76.57,76.52,76.54,49025.0,53.5268,53.5407,53.5058,53.5198,49025.0
2017-08-24 11:10:00,76.54,76.54,76.5,76.51,48242.0,53.5198,53.5198,53.4918,53.4988,48242.0
2017-08-24 11:15:00,76.51,76.52,76.45,76.5,78834.0,53.4988,53.5058,53.4568,53.4918,78834.0
2017-08-24 11:20:00,76.51,76.53,76.49,76.51,65922.0,53.4988,53.5128,53.4848,53.4988,65922.0
2017-08-24 11:25:00,76.5,76.51,76.42,76.47,94450.0,53.4918,53.4988,53.4359,53.4708,94450.0
2017-08-24 11:30:00,76.46,76.47,76.36,76.38,84658.0,53.4638,53.4708,53.3939,53.4079,84658.0
2017-08-24 11:35:00,76.38,76.38,76.25,76.26,131864.0,53.4079,53.4079,53.317,53.324,131864.0
2017-08-24 11:40:00,76.27,76.27,76.2,76.25,120857.0,53.331,53.331,53.282,53.317,120857.0
2017-08-24 11:45:00,76.25,76.31,76.24,76.31,65945.0,53.317,53.3589,53.31,53.3589,65945.0
2017-08-24 11:50:00,76.31,76.34,76.3,76.32,97664.0,53.3589,53.3799,53.352,53.3659,97664.0
2017-08-24 11:55:00,76.32,76.33,76.29,76.31,68257.0,53.3659,53.3729,53.345,53.3589,68257.0
2017-08-24 12:00:00,76.3,76.36,76.29,76.36,62309.0,53.352,53.3939,53.345,53.3939,62309.0
2017-08-24 12:05:00,76.36,76.39,76.35,76.36,58532.0,53.3939,53.4149,53.3869,53.3939,58532.0
2017-08-24 12:10:00,76.36,76.4,76.35,76.37,61592.0,53.3939,53.4219,53.3869,53.4009,61592.0
2017-08-24 12:15:00,76.36,76.37,76.3,76.36,74071.0,53.3939,53.4009,53.352,53.3939,74071.0
2017-08-24 12:20:00,76.35,76.47,76.35,76.46,98443.0,53.3869,53.4708,53.3869,53.4638,98443.0
2017-08-24 12:25:00,76.47,76.5,76.46,76.48,71779.0,53.4708,53.4918,53.4638,53.4778,71779.0
2017-08-24 12:30:00,76.48,76.51,76.46,76.47,39263.0,53.4778,53.4988,53.4638,53.4708,39263.0
2017-08-24 12:35:00,76.47,76.47,76.37,76.42,79383.0,53.4708,53.4708,53.4009,53.4359,79383.0
2017-08-24 12:40:00,76.43,76.5,76.42,76.49,27061.0,53.4429,53.4918,53.4359,53.4848,27061.0
2017-08-24 12:45:00,76.5,76.54,76.5,76.52,61732.0,53.4918,53.5198,53.4918,53.5058,61732.0
2017-08-24 12:50:00,76.52,76.54,76.51,76.52,30170.0,53.5058,53.5198,53.4988,53.5058,30170.0
2017-08-24 12:55:00,76.52,76.54,76.51,76.53,37410.0,53.5058,53.5198,53.4988,53.5128,37410.0
2017-08-24 13:00:00,76.52,76.53,76.5,76.51,32297.0,53.5058,53.5128,53.4918,53.4988,32297.0
2017-08-24 13:05:00,76.51,76.54,76.51,76.54,18934.0,53.4988,53.5198,53.4988,53.5198,18934.0
2017-08-24 13:10:00,76.53,76.58,76.52,76.58,51927.0,53.5128,53.5477,53.5058,53.5477,51927.0
2017-08-24 13:15:00,76.57,76.65,76.55,76.64,78902.0,53.5407,53.5967,53.5268,53.5897,78902.0
2017-08-24 13:20:00,76.65,76.65,76.62,76.63,35644.0,53.5967,53.5967,53.5757,53.5827,35644.0
2017-08-24 13:25:00,76.63,76.64,76.6,76.6,91494.0,53.5827,53.5897,53.5617,53.5617,91494.0
2017-08-24 13:30:00,76.61,76.61,76.57,76.6,44191.0,53.5687,53.5687,53.5407,53.5617,44191.0
2017-08-24 13:35:00,76.6,76.61,76.57,76.58,44669.0,53.5617,53.5687,53.5407,53.5477,44669.0
2017-08-24 13:40:00,76.58,76.59,76.54,76.56,58784.0,53.5477,53.5547,53.5198,53.5338,58784.0
2017-08-24 13:45:00,76.57,76.6,76.56,76.59,32151.0,53.5407,53.5617,53.5338,53.5547,32151.0
2017-08-24 13:50:00,76.59,76.61,76.57,76.59,46136.0,53.5547,53.5687,53.5407,53.5547,46136.0
2017-08-24 13:55:00,76.59,76.61,76.56,76.57,68266.0,53.5547,53.5687,53.5338,53.5407,68266.0
2017-08-24 14:00:00,76.57,76.58,76.53,76.54,43647.0,53.5407,53.5477,53.5128,53.5198,43647.0
2017-08-24 14:05:00,76.54,76.54,76.46,76.5,52165.0,53.5198,53.5198,53.4638,53.4918,52165.0
2017-08-24 14:10:00,76.5,76.52,76.47,76.49,57090.0,53.4918,53.5058,53.4708,53.4848,57090.0
2017-08-24 14:15:00,76.5,76.5,76.46,76.48,52152.0,53.4918,53.4918,53.4638,53.4778,52152.0
2017-08-24 14:20:00,76.48,76.48,76.45,76.46,43333.0,53.4778,53.4778,53.4568,53.4638,43333.0
2017-08-24 14:25:00,76.45,76.47,76.4,76.42,111511.0,53.4568,53.4708,53.4219,53.4359,111511.0
2017-08-24 14:30:00,76.42,76.45,76.42,76.44,51371.0,53.4359,53.4568,53.4359,53.4498,51371.0
2017-08-24 14:35:00,76.44,76.51,76.44,76.44,64037.0,53.4498,53.4988,53.4498,53.4498,64037.0
2017-08-24 14:40:00,76.45,76.45,76.41,76.42,67391.0,53.4568,53.4568,53.4289,53.4359,67391.0
2017-08-24 14:45:00,76.43,76.43,76.37,76.38,72899.0,53.4429,53.4429,53.4009,53.4079,72899.0
2017-08-24 14:50:00,76.38,76.43,76.37,76.42,56539.0,53.4079,53.4429,53.4009,53.4359,56539.0
2017-08-24 14:55:00,76.43,76.44,76.41,76.42,52274.0,53.4429,53.4498,53.4289,53.4359,52274.0
2017-08-24 15:00:00,76.42,76.43,76.36,76.36,120264.0,53.4359,53.4429,53.3939,53.3939,120264.0
2017-08-24 15:05:00,76.36,76.39,76.34,76.36,76009.0,53.3939,53.4149,53.3799,53.3939,76009.0
2017-08-24 15:10:00,76.35,76.37,76.33,76.35,62656.0,53.3869,53.4009,53.3729,53.3869,62656.0
2017-08-24 15:15:00,76.36,76.4,76.35,76.39,99271.0,53.3939,53.4219,53.3869,53.4149,99271.0
2017-08-24 15:20:00,76.39,76.44,76.38,76.44,69174.0,53.4149,53.4498,53.4079,53.4498,69174.0
2017-08-24 15:25:00,76.43,76.45,76.41,76.43,106777.0,53.4429,53.4568,53.4289,53.4429,106777.0
2017-08-24 15:30:00,76.43,76.44,76.39,76.42,69804.0,53.4429,53.4498,53.4149,53.4359,69804.0
2017-08-24 15:35:00,76.41,76.48,76.4,76.46,82465.0,53.4289,53.4778,53.4219,53.4638,82465.0
2017-08-24 15:40:00,76.46,76.47,76.41,76.44,94354.0,53.4638,53.4708,53.4289,53.4498,94354.0
2017-08-24 15:45:00,76.44,76.45,76.4,76.4,92801.0,53.4498,53.4568,53.4219,53.4219,92801.0
2017-08-24 15:50:00,76.4,76.42,76.32,76.34,236362.0,53.4219,53.4359,53.3659,53.3799,236362.0
2017-08-24 15:55:00,76.34,76.37,76.32,76.32,400985.0,53.3799,53.4009,53.3659,53.3659,400985.0
2017-08-25 09:30:00,76.56,76.65,76.43,76.55,232970.0,53.5338,53.5967,53.4429,53.5268,232970.0
2017-08-25 09:35:00,76.55,76.7,76.53,76.67,83144.0,53.5268,53.6317,53.5128,53.6107,83144.0
2017-08-25 09:40:00,76.67,76.79,76.67,76.75,87031.0,53.6107,53.6946,53.6107,53.6666,87031.0
2017-08-25 09:45:00,76.75,76.77,76.67,76.67,67346.0,53.6666,53.6806,53.6107,53.6107,67346.0
2017-08-25 09:50:00,76.68,76.81,76.67,76.78,74512.0,53.6177,53.7086,53.6107,53.6876,74512.0
2017-08-25 09:55:00,76.77,76.8,76.74,76.79,52217.0,53.6806,53.7016,53.6596,53.6946,52217.0
2017-08-25 10:00:00,76.8,76.9,76.78,76.82,93507.0,53.7016,53.7715,53.6876,53.7156,93507.0
2017-08-25 10:05:00,76.82,76.98,76.8,76.98,60654.0,53.7156,53.8274,53.7016,53.8274,60654.0
2017-08-25 10:10:00,76.98,77.07,76.98,77.03,131309.0,53.8274,53.8904,53.8274,53.8624,131309.0
2017-08-25 10:15:00,77.03,77.13,77.01,77.08,100849.0,53.8624,53.9323,53.8484,53.8974,100849.0
2017-08-25 10:20:00,77.09,77.09,77.01,77.08,99429.0,53.9044,53.9044,53.8484,53.8974,99429.0
2017-08-25 10:25:00,77.09,77.09,77.03,77.04,120812.0,53.9044,53.9044,53.8624,53.8694,120812.0
2017-08-25 10:30:00,77.03,77.07,76.99,77.0,202697.0,53.8624,53.8904,53.8344,53.8414,202697.0
2017-08-25 10:35:00,77.01,77.03,76.95,76.97,105469.0,53.8484,53.8624,53.8065,53.8204,105469.0
2017-08-25 10:40:00,76.97,76.98,76.85,76.87,141768.0,53.8204,53.8274,53.7365,53.7505,141768.0
2017-08-25 10:45:00,76.88,76.88,76.69,76.7,276720.0,53.7575,53.7575,53.6247,53.6317,276720.0
2017-08-25 10:50:00,76.71,76.88,76.68,76.85,195280.0,53.6386,53.7575,53.6177,53.7365,195280.0
2017-08-25 10:55:00,76.85,76.85,76.79,76.85,45472.0,53.7365,53.7365,53.6946,53.7365,45472.0
2017-08-25 11:00:00,76.86,76.86,76.78,76.81,69315.0,53.7435,53.7435,53.6876,53.7086,69315.0
2017-08-25 11:05:00,76.81,76.87,76.78,76.81,51464.0,53.7086,53.7505,53.6876,53.7086,51464.0
2017-08-25 11:10:00,76.82,76.83,76.76,76.81,54916.0,53.7156,53.7226,53.6736,53.7086,54916.0
2017-08-25 11:15:00,76.81,76.85,76.77,76.81,49964.0,53.7086,53.7365,53.6806,53.7086,49964.0
2017-08-25 11:20:00,76.81,76.84,76.79,76.82,60109.0,53.7086,53.7295,53.6946,53.7156,60109.0
2017-08-25 11:25:00,76.82,76.86,76.8,76.8,63710.0,53.7156,53.7435,53.7016,53.7016,63710.0
2017-08-25 11:30:00,76.8,76.84,76.78,76.84,107722.0,53.7016,53.7295,53.6876,53.7295,107722.0
2017-08-25 11:35:00,76.84,76.88,76.82,76.85,92080.0,53.7295,53.7575,53.7156,53.7365,92080.0
2017-08-25 11:40:00,76.85,76.91,76.85,76.87,67238.0,53.7365,53.7785,53.7365,53.7505,67238.0
2017-08-25 11:45:00,76.88,76.88,76.8,76.82,26666.0,53.7575,53.7575,53.7016,53.7156,26666.0
2017-08-25 11:50:00,76.83,76.83,76.73,76.73,51199.0,53.7226,53.7226,53.6526,53.6526,51199.0
2017-08-25 11:55:00,76.73,76.76,76.68,76.74,66929.0,53.6526,53.6736,53.6177,53.6596,66929.0
2017-08-25 12:00:00,76.74,76.77,76.71,76.72,75049.0,53.6596,53.6806,53.6386,53.6456,75049.0
2017-08-25 12:05:00,76.73,76.79,76.72,76.77,50321.0,53.6526,53.6946,53.6456,53.6806,50321.0
2017-08-25 12:10:00,76.77,76.8,76.76,76.78,44038.0,53.6806,53.7016,53.6736,53.6876,44038.0
2017-08-25 12:15:00,76.78,76.81,76.76,76.78,41296.0,53.6876,53.7086,53.6736,53.6876,41296.0
2017-08-25 12:20:00,76.79,76.85,76.78,76.82,34637.0,53.6946,53.7365,53.6876,53.7156,34637.0
2017-08-25 12:25:00,76.81,76.87,76.79,76.82,45875.0,53.7086,53.7505,53.6946,53.7156,45875.0
2017-08-25 12:30:00,76.81,76.84,76.78,76.8,24496.0,53.7086,53.7295,53.6876,53.7016,24496.0
2017-08-25 12:35:00,76.8,76.82,76.76,76.79,42552.0,53.7016,53.7156,53.6736,53.6946,42552.0
2017-08-25 12:40:00,76.78,76.79,76.74,76.77,50786.0,53.6876,53.6946,53.6596,53.6806,50786.0
2017-08-25 12:45:00,76.77,76.8,76.75,76.79,21621.0,53.6806,53.7016,53.6666,53.6946,21621.0
2017-08-25 12:50:00,76.8,76.84,76.79,76.84,26453.0,53.7016,53.7295,53.6946,53.7295,26453.0
2017-08-25 12:55:00,76.83,76.84,76.81,76.83,40773.0,53.7226,53.7295,53.7086,53.7226,40773.0
2017-08-25 13:00:00,76.82,76.84,76.8,76.8,39042.0,53.7156,53.7295,53.7016,53.7016,39042.0
2017-08-25 13:05:00,76.8,76.82,76.79,76.79,17870.0,53.7016,53.7156,53.6946,53.6946,17870.0
2017-08-25 13:10:00,76.8,76.81,76.79,76.81,21544.0,53.7016,53.7086,53.6946,53.7086,21544.0
2017-08-25 13:15:00,76.81,76.82,76.77,76.79,29703.0,53.7086,53.7156,53.6806,53.6946,29703.0
2017-08-25 13:20:00,76.78,76.81,76.77,76.81,35862.0,53.6876,53.7086,53.6806,53.7086,35862.0
2017-08-25 13:25:00,76.8,76.85,76.8,76.81,19548.0,53.7016,53.7365,53.7016,53.7086,19548.0
2017-08-25 13:30:00,76.81,76.82,76.77,76.77,24633.0,53.7086,53.7156,53.6806,53.6806,24633.0
2017-08-25 13:35:00,76.77,76.78,76.76,76.76,23007.0,53.6806,53.6876,53.6736,53.6736,23007.0
2017-08-25 13:40:00,76.76,76.8,76.76,76.8,46044.0,53.6736,53.7016,53.6736,53.7016,46044.0
2017-08-25 13:45:00,76.8,76.8,76.77,76.78,24782.0,53.7016,53.7016,53.6806,53.6876,24782.0
2017-08-25 13:50:00,76.77,76.8,76.76,76.77,27519.0,53.6806,53.7016,53.6736,53.6806,27519.0
2017-08-25 13:55:00,76.76,76.77,76.73,76.77,53870.0,53.6736,53.6806,53.6526,53.6806,53870.0
2017-08-25 14:00:00,76.76,76.78,76.74,76.74,67608.0,53.6736,53.6876,53.6596,53.6596,67608.0
2017-08-25 14:05:00,76.74,76.75,76.74,76.75,29430.0,53.6596,53.6666,53.6596,53.6666,29430.0
2017-08-25 14:10:00,76.75,76.76,76.73,76.74,80633.0,53.6666,53.6736,53.6526,53.6596,80633.0
2017-08-25 14:15:00,76.75,76.77,76.73,76.74,27575.0,53.6666,53.6806,53.6526,53.6596,27575.0
2017-08-25 14:20:00,76.73,76.76,76.73,76.75,30359.0,53.6526,53.6736,53.6526,53.6666,30359.0
2017-08-25 14:25:00,76.76,76.8,76.75,76.79,39502.0,53.6736,53.7016,53.6666,53.6946,39502.0
2017-08-25 14:30:00,76.79,76.8,76.78,76.78,19175.0,53.6946,53.7016,53.6876,53.6876,19175.0
2017-08-25 14:35:00,76.78,76.79,76.76,76.78,43098.0,53.6876,53.6946,53.6736,53.6876,43098.0
2017-08-25 14:40:00,76.77,76.78,76.75,76.75,48830.0,53.6806,53.6876,53.6666,53.6666,48830.0
2017-08-25 14:45:00,76.76,76.77,76.74,76.77,80655.0,53.6736,53.6806,53.6596,53.6806,80655.0
2017-08-25 14:50:00,76.76,76.8,76.76,76.8,27307.0,53.6736,53.7016,53.6736,53.7016,27307.0
2017-08-25 14:55:00,76.8,76.8,76.79,76.8,24681.0,53.7016,53.7016,53.6946,53.7016,24681.0
2017-08-25 15:00:00,76.8,76.8,76.72,76.75,51098.0,53.7016,53.7016,53.6456,53.6666,51098.0
2017-08-25 15:05:00,76.76,76.78,76.73,76.77,52132.0,53.6736,53.6876,53.6526,53.6806,52132.0
2017-08-25 15:10:00,76.78,76.83,76.77,76.78,48531.0,53.6876,53.7226,53.6806,53.6876,48531.0
2017-08-25 15:15:00,76.77,76.8,76.76,76.79,75298.0,53.6806,53.7016,53.6736,53.6946,75298.0
2017-08-25 15:20:00,76.79,76.85,76.78,76.78,81854.0,53.6946,53.7365,53.6876,53.6876,81854.0
2017-08-25 15:25:00,76.78,76.81,76.77,76.79,28899.0,53.6876,53.7086,53.6806,53.6946,28899.0
2017-08-25 15:30:00,76.8,76.81,76.76,76.77,56260.0,53.7016,53.7086,53.6736,53.6806,56260.0
2017-08-25 15:35:00,76.77,76.77,76.72,76.77,74253.0,53.6806,53.6806,53.6456,53.6806,74253.0
2017-08-25 15:40:00,76.77,76.79,76.75,76.78,60106.0,53.6806,53.6946,53.6666,53.6876,60106.0
2017-08-25 15:45:00,76.78,76.82,76.74,76.82,122890.0,53.6876,53.7156,53.6596,53.7156,122890.0
2017-08-25 15:50:00,76.82,76.86,76.8,76.83,187247.0,53.7156,53.7435,53.7016,53.7226,187247.0
2017-08-25 15:55:00,76.82,76.83,76.7,76.74,422297.0,53.7156,53.7226,53.6317,53.6596,422297.0
2017-08-28 09:30:00,76.9,76.94,76.7,76.83,264834.0,53.7715,53.7995,53.6317,53.7226,264834.0
2017-08-28 09:35:00,76.82,76.88,76.77,76.84,129303.0,53.7156,53.7575,53.6806,53.7295,129303.0
2017-08-28 09:40:00,76.83,76.84,76.73,76.75,149001.0,53.7226,53.7295,53.6526,53.6666,149001.0
2017-08-28 09:45:00,76.74,76.75,76.59,76.64,167487.0,53.6596,53.6666,53.5547,53.5897,167487.0
2017-08-28 09:50:00,76.63,76.69,76.59,76.62,92585.0,53.5827,53.6247,53.5547,53.5757,92585.0
2017-08-28 09:55:00,76.62,76.67,76.57,76.6,97314.0,53.5757,53.6107,53.5407,53.5617,97314.0
2017-08-28 10:00:00,76.6,76.64,76.57,76.61,56495.0,53.5617,53.5897,53.5407,53.5687,56495.0
2017-08-28 10:05:00,76.61,76.61,76.53,76.58,66316.0,53.5687,53.5687,53.5128,53.5477,66316.0
2017-08-28 10:10:00,76.57,76.6,76.47,76.48,86935.0,53.5407,53.5617,53.4708,53.4778,86935.0
2017-08-28 10:15:00,76.49,76.51,76.37,76.37,97131.0,53.4848,53.4988,53.4009,53.4009,97131.0
2017-08-28 10:20:00,76.38,76.42,76.34,76.38,80463.0,53.4079,53.4359,53.3799,53.4079,80463.0
2017-08-28 10:25:00,76.39,76.4,76.36,76.38,85044.0,53.4149,53.4219,53.3939,53.4079,85044.0
2017-08-28 10:30:00,76.37,76.39,76.32,76.37,94472.0,53.4009,53.4149,53.3659,53.4009,94472.0
2017-08-28 10:35:00,76.36,76.37,76.31,76.33,61159.0,53.3939,53.4009,53.3589,53.3729,61159.0
2017-08-28 10:40:00,76.34,76.44,76.33,76.42,63413.0,53.3799,53.4498,53.3729,53.4359,63413.0
2017-08-28 10:45:00,76.42,76.46,76.42,76.44,50935.0,53.4359,53.4638,53.4359,53.4498,50935.0
2017-08-28 10:50:00,76.45,76.52,76.44,76.5,66191.0,53.4568,53.5058,53.4498,53.4918,66191.0
2017-08-28 10:55:00,76.5,76.5,76.47,76.5,57098.0,53.4918,53.4918,53.4708,53.4918,57098.0
2017-08-28 11:00:00,76.49,76.52,76.46,76.52,51674.0,53.4848,53.5058,53.4638,53.5058,51674.0
2017-08-28 11:05:00,76.51,76.52,76.45,76.45,54926.0,53.4988,53.5058,53.4568,53.4568,54926.0
2017-08-28 11:10:00,76.45,76.47,76.43,76.47,38135.0,53.4568,53.4708,53.4429,53.4708,38135.0
2017-08-28 11:15:00,76.45,76.48,76.44,76.48,49288.0,53.4568,53.4778,53.4498,53.4778,49288.0
2017-08-28 11:20:00,76.47,76.53,76.43,76.45,82197.0,53.4708,53.5128,53.4429,53.4568,82197.0
2017-08-28 11:25:00,76.45,76.54,76.45,76.53,57297.0,53.4568,53.5198,53.4568,53.5128,57297.0
2017-08-28 11:30:00,76.53,76.54,76.48,76.48,46855.0,53.5128,53.5198,53.4778,53.4778,46855.0
2017-08-28 11:35:00,76.48,76.51,76.44,76.47,59483.0,53.4778,53.4988,53.4498,53.4708,59483.0
2017-08-28 11:40:00,76.47,76.48,76.41,76.46,62247.0,53.4708,53.4778,53.4289,53.4638,62247.0
2017-08-28 11:45:00,76.46,76.47,76.39,76.41,49510.0,53.4638,53.4708,53.4149,53.4289,49510.0
2017-08-28 11:50:00,76.4,76.45,76.39,76.44,42808.0,53.4219,53.4568,53.4149,53.4498,42808.0
2017-08-28 11:55:00,76.44,76.45,76.41,76.43,40525.0,53.4498,53.4568,53.4289,53.4429,40525.0
2017-08-28 12:00:00,76.43,76.43,76.39,76.4,32443.0,53.4429,53.4429,53.4149,53.4219,32443.0
2017-08-28 12:05:00,76.39,76.43,76.39,76.4,37689.0,53.4149,53.4429,53.4149,53.4219,37689.0
2017-08-28 12:10:00,76.39,76.44,76.39,76.42,29973.0,53.4149,53.4498,53.4149,53.4359,29973.0
2017-08-28 12:15:00,76.42,76.44,76.39,76.39,61179.0,53.4359,53.4498,53.4149,53.4149,61179.0
2017-08-28 12:20:00,76.4,76.41,76.34,76.34,77079.0,53.4219,53.4289,53.3799,53.3799,77079.0
2017-08-28 12:25:00,76.35,76.36,76.33,76.35,42136.0,53.3869,53.3939,53.3729,53.3869,42136.0
2017-08-28 12:30:00,76.36,76.37,76.35,76.35,23001.0,53.3939,53.4009,53.3869,53.3869,23001.0
2017-08-28 12:35:00,76.35,76.36,76.32,76.34,56466.0,53.3869,53.3939,53.3659,53.3799,56466.0
2017-08-28 12:40:00,76.34,76.36,76.32,76.34,43918.0,53.3799,53.3939,53.3659,53.3799,43918.0
2017-08-28 12:45:00,76.34,76.35,76.33,76.34,27303.0,53.3799,53.3869,53.3729,53.3799,27303.0
2017-08-28 12:50:00,76.35,76.38,76.35,76.37,26564.0,53.3869,53.4079,53.3869,53.4009,26564.0
2017-08-28 12:55:00,76.37,76.37,76.32,76.34,50506.0,53.4009,53.4009,53.3659,53.3799,50506.0
2017-08-28 13:00:00,76.33,76.37,76.33,76.36,38713.0,53.3729,53.4009,53.3729,53.3939,38713.0
2017-08-28 13:05:00,76.36,76.45,76.36,76.39,81218.0,53.3939,53.4568,53.3939,53.4149,81218.0
2017-08-28 13:10:00,76.38,76.43,76.37,76.41,34872.0,53.4079,53.4429,53.4009,53.4289,34872.0
2017-08-28 13:15:00,76.4,76.45,76.39,76.43,49497.0,53.4219,53.4568,53.4149,53.4429,49497.0
2017-08-28 13:20:00,76.43,76.43,76.38,76.39,25683.0,53.4429,53.4429,53.4079,53.4149,25683.0
2017-08-28 13:25:00,76.39,76.39,76.36,76.39,32747.0,53.4149,53.4149,53.3939,53.4149,32747.0
2017-08-28 13:30:00,76.39,76.43,76.38,76.42,21610.0,53.4149,53.4429,53.4079,53.4359,21610.0
2017-08-28 13:35:00,76.41,76.42,76.37,76.37,21398.0,53.4289,53.4359,53.4009,53.4009,21398.0
2017-08-28 13:40:00,76.37,76.38,76.33,76.34,61857.0,53.4009,53.4079,53.3729,53.3799,61857.0
2017-08-28 13:45:00,76.34,76.35,76.32,76.34,34293.0,53.3799,53.3869,53.3659,53.3799,34293.0
2017-08-28 13:50:00,76.34,76.34,76.3,76.31,89924.0,53.3799,53.3799,53.352,53.3589,89924.0
2017-08-28 13:55:00,76.31,76.31,76.26,76.3,94041.0,53.3589,53.3589,53.324,53.352,94041.0
2017-08-28 14:00:00,76.3,76.3,76.27,76.28,51930.0,53.352,53.352,53.331,53.338,51930.0
2017-08-28 14:05:00,76.27,76.32,76.27,76.31,41180.0,53.331,53.3659,53.331,53.3589,41180.0
2017-08-28 14:10:00,76.33,76.34,76.31,76.31,50585.0,53.3729,53.3799,53.3589,53.3589,50585.0
2017-08-28 14:15:00,76.32,76.37,76.31,76.37,44353.0,53.3659,53.4009,53.3589,53.4009,44353.0
2017-08-28 14:20:00,76.36,76.38,76.35,76.37,34601.0,53.3939,53.4079,53.3869,53.4009,34601.0
2017-08-28 14:25:00,76.37,76.37,76.34,76.35,24078.0,53.4009,53.4009,53.3799,53.3869,24078.0
2017-08-28 14:30:00,76.35,76.39,76.34,76.38,25517.0,53.3869,53.4149,53.3799,53.4079,25517.0
2017-08-28 14:35:00,76.39,76.39,76.33,76.37,38249.0,53.4149,53.4149,53.3729,53.4009,38249.0
2017-08-28 14:40:00,76.36,76.38,76.34,76.37,44634.0,53.3939,53.4079,53.3799,53.4009,44634.0
2017-08-28 14:45:00,76.37,76.41,76.36,76.37,60429.0,53.4009,53.4289,53.3939,53.4009,60429.0
2017-08-28 14:50:00,76.37,76.38,76.35,76.35,34717.0,53.4009,53.4079,53.3869,53.3869,34717.0
2017-08-28 14:55:00,76.35,76.37,76.33,76.34,29875.0,53.3869,53.4009,53.3729,53.3799,29875.0
2017-08-28 15:00:00,76.34,76.38,76.33,76.37,55302.0,53.3799,53.4079,53.3729,53.4009,55302.0
2017-08-28 15:05:00,76.37,76.39,76.35,76.38,31074.0,53.4009,53.4149,53.3869,53.4079,31074.0
2017-08-28 15:10:00,76.37,76.38,76.35,76.36,47850.0,53.4009,53.4079,53.3869,53.3939,47850.0
2017-08-28 15:15:00,76.37,76.4,76.37,76.38,49822.0,53.4009,53.4219,53.4009,53.4079,49822.0
2017-08-28 15:20:00,76.39,76.41,76.37,76.37,43379.0,53.4149,53.4289,53.4009,53.4009,43379.0
2017-08-28 15:25:00,76.37,76.38,76.33,76.35,51063.0,53.4009,53.4079,53.3729,53.3869,51063.0
2017-08-28 15:30:00,76.35,76.38,76.33,76.34,74375.0,53.3869,53.4079,53.3729,53.3799,74375.0
2017-08-28 15:35:00,76.34,76.38,76.34,76.36,70760.0,53.3799,53.4079,53.3799,53.3939,70760.0
2017-08-28 15:40:00,76.36,76.38,76.34,76.35,74853.0,53.3939,53.4079,53.3799,53.3869,74853.0
2017-08-28 15:45:00,76.36,76.43,76.35,76.4,142657.0,53.3939,53.4429,53.3869,53.4219,142657.0
2017-08-28 15:50:00,76.4,76.44,76.39,76.44,153271.0,53.4219,53.4498,53.4149,53.4498,153271.0
2017-08-28 15:55:00,76.44,76.48,76.43,76.45,460329.0,53.4498,53.4778,53.4429,53.4568,460329.0
2017-08-29 09:30:00,76.21,76.3,76.12,76.23,444823.0,53.289,53.352,53.2261,53.303,444823.0
2017-08-29 09:35:00,76.23,76.23,76.09,76.15,92524.0,53.303,53.303,53.2051,53.2471,92524.0
2017-08-29 09:40:00,76.15,76.26,76.15,76.2,81555.0,53.2471,53.324,53.2471,53.282,81555.0
2017-08-29 09:45:00,76.22,76.26,76.16,76.18,86205.0,53.296,53.324,53.2541,53.268,86205.0
2017-08-29 09:50:00,76.18,76.23,76.16,76.22,80578.0,53.268,53.303,53.2541,53.296,80578.0
2017-08-29 09:55:00,76.23,76.3,76.21,76.28,75196.0,53.303,53.352,53.289,53.338,75196.0
2017-08-29 10:00:00,76.28,76.34,76.23,76.31,67168.0,53.338,53.3799,53.303,53.3589,67168.0
2017-08-29 10:05:00,76.3,76.36,76.25,76.25,81276.0,53.352,53.3939,53.317,53.317,81276.0
2017-08-29 10:10:00,76.25,76.26,76.14,76.22,97831.0,53.317,53.324,53.2401,53.296,97831.0
2017-08-29 10:15:00,76.21,76.21,76.14,76.15,46261.0,53.289,53.289,53.2401,53.2471,46261.0
2017-08-29 10:20:00,76.15,76.17,76.08,76.09,120933.0,53.2471,53.2611,53.1981,53.2051,120933.0
2017-08-29 10:25:00,76.09,76.15,76.08,76.13,48986.0,53.2051,53.2471,53.1981,53.2331,48986.0
2017-08-29 10:30:00,76.13,76.13,76.08,76.09,96101.0,53.2331,53.2331,53.1981,53.2051,96101.0
2017-08-29 10:35:00,76.09,76.17,76.08,76.14,66344.0,53.2051,53.2611,53.1981,53.2401,66344.0
2017-08-29 10:40:00,76.14,76.3,76.12,76.27,112941.0,53.2401,53.352,53.2261,53.331,112941.0
2017-08-29 10:45:00,76.27,76.29,76.16,76.22,51590.0,53.331,53.345,53.2541,53.296,51590.0
2017-08-29 10:50:00,76.21,76.26,76.2,76.22,42712.0,53.289,53.324,53.282,53.296,42712.0
2017-08-29 10:55:00,76.23,76.25,76.17,76.2,58658.0,53.303,53.317,53.2611,53.282,58658.0
2017-08-29 11:00:00,76.21,76.24,76.14,76.24,66991.0,53.289,53.31,53.2401,53.31,66991.0
2017-08-29 11:05:00,76.24,76.28,76.18,76.18,83630.0,53.31,53.338,53.268,53.268,83630.0
2017-08-29 11:10:00,76.18,76.19,76.16,76.16,56118.0,53.268,53.275,53.2541,53.2541,56118.0
2017-08-29 11:15:00,76.17,76.18,76.13,76.18,59661.0,53.2611,53.268,53.2331,53.268,59661.0
2017-08-29 11:20:00,76.18,76.24,76.17,76.2,82502.0,53.268,53.31,53.2611,53.282,82502.0
2017-08-29 11:25:00,76.21,76.22,76.19,76.19,55055.0,53.289,53.296,53.275,53.275,55055.0
2017-08-29 11:30:00,76.19,76.19,76.12,76.18,67218.0,53.275,53.275,53.2261,53.268,67218.0
2017-08-29 11:35:00,76.18,76.21,76.15,76.2,40138.0,53.268,53.289,53.2471,53.282,40138.0
2017-08-29 11:40:00,76.19,76.24,76.19,76.2,67783.0,53.275,53.31,53.275,53.282,67783.0
2017-08-29 11:45:00,76.2,76.25,76.19,76.22,49750.0,53.282,53.317,53.275,53.296,49750.0
2017-08-29 11:50:00,76.23,76.26,76.21,76.23,37536.0,53.303,53.324,53.289,53.303,37536.0
2017-08-29 11:55:00,76.23,76.28,76.2,76.21,59772.0,53.303,53.338,53.282,53.289,59772.0
2017-08-29 12:00:00,76.22,76.24,76.21,76.23,33530.0,53.296,53.31,53.289,53.303,33530.0
2017-08-29 12:05:00,76.23,76.26,76.19,76.24,74258.0,53.303,53.324,53.275,53.31,74258.0
2017-08-29 12:10:00,76.22,76.25,76.21,76.24,85499.0,53.296,53.317,53.289,53.31,85499.0
2017-08-29 12:15:00,76.23,76.24,76.22,76.24,18203.0,53.303,53.31,53.296,53.31,18203.0
2017-08-29 12:20:00,76.23,76.24,76.17,76.19,58126.0,53.303,53.31,53.2611,53.275,58126.0
2017-08-29 12:25:00,76.19,76.22,76.19,76.2,24461.0,53.275,53.296,53.275,53.282,24461.0
2017-08-29 12:30:00,76.2,76.22,76.16,76.18,50942.0,53.282,53.296,53.2541,53.268,50942.0
2017-08-29 12:35:00,76.17,76.18,76.13,76.15,36740.0,53.2611,53.268,53.2331,53.2471,36740.0
2017-08-29 12:40:00,76.15,76.16,76.12,76.16,33083.0,53.2471,53.2541,53.2261,53.2541,33083.0
2017-08-29 12:45:00,76.16,76.2,76.13,76.18,56140.0,53.2541,53.282,53.2331,53.268,56140.0
2017-08-29 12:50:00,76.18,76.19,76.15,76.17,40033.0,53.268,53.275,53.2471,53.2611,40033.0
2017-08-29 12:55:00,76.17,76.19,76.16,76.18,39390.0,53.2611,53.275,53.2541,53.268,39390.0
2017-08-29 13:00:00,76.17,76.22,76.17,76.2,45392.0,53.2611,53.296,53.2611,53.282,45392.0
2017-08-29 13:05:00,76.2,76.21,76.17,76.17,71655.0,53.282,53.289,53.2611,53.2611,71655.0
2017-08-29 13:10:00,76.17,76.21,76.17,76.2,65096.0,53.2611,53.289,53.2611,53.282,65096.0
2017-08-29 13:15:00,76.21,76.25,76.19,76.24,74860.0,53.289,53.317,53.275,53.31,74860.0
2017-08-29 13:20:00,76.25,76.27,76.24,76.24,49165.0,53.317,53.331,53.31,53.31,49165.0
2017-08-29 13:25:00,76.24,76.26,76.19,76.23,61024.0,53.31,53.324,53.275,53.303,61024.0
2017-08-29 13:30:00,76.23,76.28,76.22,76.28,60038.0,53.303,53.338,53.296,53.338,60038.0
2017-08-29 13:35:00,76.28,76.36,76.27,76.34,51024.0,53.338,53.3939,53.331,53.3799,51024.0
2017-08-29 13:40:00,76.34,76.35,76.31,76.32,44767.0,53.3799,53.3869,53.3589,53.3659,44767.0
2017-08-29 13:45:00,76.31,76.4,76.31,76.39,48447.0,53.3589,53.4219,53.3589,53.4149,48447.0
2017-08-29 13:50:00,76.38,76.4,76.36,76.4,42677.0,53.4079,53.4219,53.3939,53.4219,42677.0
2017-08-29 13:55:00,76.39,76.4,76.37,76.37,32324.0,53.4149,53.4219,53.4009,53.4009,32324.0
2017-08-29 14:00:00,76.37,76.39,76.33,76.34,47101.0,53.4009,53.4149,53.3729,53.3799,47101.0
2017-08-29 14:05:00,76.34,76.41,76.33,76.35,79392.0,53.3799,53.4289,53.3729,53.3869,79392.0
2017-08-29 14:10:00,76.36,76.38,76.33,76.38,30592.0,53.3939,53.4079,53.3729,53.4079,30592.0
2017-08-29 14:15:00,76.38,76.42,76.35,76.35,56449.0,53.4079,53.4359,53.3869,53.3869,56449.0
2017-08-29 14:20:00,76.36,76.4,76.35,76.37,43080.0,53.3939,53.4219,53.3869,53.4009,43080.0
2017-08-29 14:25:00,76.37,76.44,76.37,76.41,66714.0,53.4009,53.4498,53.4009,53.4289,66714.0
2017-08-29 14:30:00,76.42,76.48,76.42,76.44,42937.0,53.4359,53.4778,53.4359,53.4498,42937.0
2017-08-29 14:35:00,76.44,76.47,76.43,76.45,29133.0,53.4498,53.4708,53.4429,53.4568,29133.0
2017-08-29 14:40:00,76.45,76.48,76.43,76.48,60582.0,53.4568,53.4778,53.4429,53.4778,60582.0
2017-08-29 14:45:00,76.48,76.49,76.42,76.42,47700.0,53.4778,53.4848,53.4359,53.4359,47700.0
2017-08-29 14:50:00,76.43,76.46,76.41,76.42,62869.0,53.4429,53.4638,53.4289,53.4359,62869.0
2017-08-29 14:55:00,76.43,76.44,76.39,76.43,47853.0,53.4429,53.4498,53.4149,53.4429,47853.0
2017-08-29 15:00:00,76.43,76.45,76.4,76.43,38443.0,53.4429,53.4568,53.4219,53.4429,38443.0
2017-08-29 15:05:00,76.42,76.44,76.4,76.42,36340.0,53.4359,53.4498,53.4219,53.4359,36340.0
2017-08-29 15:10:00,76.42,76.43,76.39,76.4,55163.0,53.4359,53.4429,53.4149,53.4219,55163.0
2017-08-29 15:15:00,76.39,76.41,76.38,76.38,47151.0,53.4149,53.4289,53.4079,53.4079,47151.0
2017-08-29 15:20:00,76.38,76.43,76.38,76.42,82070.0,53.4079,53.4429,53.4079,53.4359,82070.0
2017-08-29 15:25:00,76.42,76.43,76.37,76.41,40843.0,53.4359,53.4429,53.4009,53.4289,40843.0
2017-08-29 15:30:00,76.4,76.42,76.36,76.38,95962.0,53.4219,53.4359,53.3939,53.4079,95962.0
2017-08-29 15:35:00,76.38,76.41,76.36,76.37,91842.0,53.4079,53.4289,53.3939,53.4009,91842.0
2017-08-29 15:40:00,76.38,76.39,76.33,76.36,81697.0,53.4079,53.4149,53.3729,53.3939,81697.0
2017-08-29 15:45:00,76.36,76.37,76.33,76.33,75445.0,53.3939,53.4009,53.3729,53.3729,75445.0
2017-08-29 15:50:00,76.34,76.44,76.33,76.43,344037.0,53.3799,53.4498,53.3729,53.4429,344037.0
2017-08-29 15:55:00,76.42,76.46,76.39,76.43,404488.0,53.4359,53.4638,53.4149,53.4429,404488.0
2017-08-30 09:30:00,76.24,76.34,76.2,76.3,202275.0,53.31,53.3799,53.282,53.352,202275.0
2017-08-30 09:35:00,76.31,76.32,76.2,76.22,118114.0,53.3589,53.3659,53.282,53.296,118114.0
2017-08-30 09:40:00,76.22,76.34,76.2,76.31,85748.0,53.296,53.3799,53.282,53.3589,85748.0
2017-08-30 09:45:00,76.31,76.36,76.29,76.32,67048.0,53.3589,53.3939,53.345,53.3659,67048.0
2017-08-30 09:50:00,76.32,76.33,76.25,76.31,53784.0,53.3659,53.3729,53.317,53.3589,53784.0
2017-08-30 09:55:00,76.31,76.35,76.29,76.34,79963.0,53.3589,53.3869,53.345,53.3799,79963.0
2017-08-30 10:00:00,76.33,76.36,76.28,76.28,69704.0,53.3729,53.3939,53.338,53.338,69704.0
2017-08-30 10:05:00,76.27,76.28,76.22,76.22,76008.0,53.331,53.338,53.296,53.296,76008.0
2017-08-30 10:10:00,76.22,76.23,76.19,76.22,73660.0,53.296,53.303,53.275,53.296,73660.0
2017-08-30 10:15:00,76.22,76.3,76.19,76.28,108768.0,53.296,53.352,53.275,53.338,108768.0
2017-08-30 10:20:00,76.28,76.32,76.26,76.31,69590.0,53.338,53.3659,53.324,53.3589,69590.0
2017-08-30 10:25:00,76.31,76.31,76.26,76.28,43941.0,53.3589,53.3589,53.324,53.338,43941.0
2017-08-30 10:30:00,76.29,76.32,76.23,76.24,78029.0,53.345,53.3659,53.303,53.31,78029.0
2017-08-30 10:35:00,76.23,76.26,76.15,76.19,81327.0,53.303,53.324,53.2471,53.275,81327.0
2017-08-30 10:40:00,76.2,76.27,76.17,76.26,77133.0,53.282,53.331,53.2611,53.324,77133.0
2017-08-30 10:45:00,76.26,76.29,76.24,76.27,74382.0,53.324,53.345,53.31,53.331,74382.0
2017-08-30 10:50:00,76.27,76.3,76.24,76.26,52984.0,53.331,53.352,53.31,53.324,52984.0
2017-08-30 10:55:00,76.27,76.29,76.22,76.29,69274.0,53.331,53.345,53.296,53.345,69274.0
2017-08-30 11:00:00,76.28,76.29,76.23,76.26,45574.0,53.338,53.345,53.303,53.324,45574.0
2017-08-30 11:05:00,76.26,76.3,76.21,76.22,93600.0,53.324,53.352,53.289,53.296,93600.0
2017-08-30 11:10:00,76.2,76.21,76.15,76.17,74144.0,53.282,53.289,53.2471,53.2611,74144.0
2017-08-30 11:15:00,76.18,76.21,76.17,76.2,67073.0,53.268,53.289,53.2611,53.282,67073.0
2017-08-30 11:20:00,76.18,76.19,76.12,76.16,66154.0,53.268,53.275,53.2261,53.2541,66154.0
2017-08-30 11:25:00,76.16,76.25,76.15,76.25,76792.0,53.2541,53.317,53.2471,53.317,76792.0
2017-08-30 11:30:00,76.25,76.28,76.23,76.28,90344.0,53.317,53.338,53.303,53.338,90344.0
2017-08-30 11:35:00,76.28,76.4,76.28,76.4,94778.0,53.338,53.4219,53.338,53.4219,94778.0
2017-08-30 11:40:00,76.4,76.45,76.36,76.42,130869.0,53.4219,53.4568,53.3939,53.4359,130869.0
2017-08-30 11:45:00,76.43,76.45,76.4,76.41,62309.0,53.4429,53.4568,53.4219,53.4289,62309.0
2017-08-30 11:50:00,76.41,76.42,76.37,76.39,67973.0,53.4289,53.4359,53.4009,53.4149,67973.0
2017-08-30 11:55:00,76.38,76.41,76.37,76.39,49242.0,53.4079,53.4289,53.4009,53.4149,49242.0
2017-08-30 12:00:00,76.4,76.41,76.38,76.38,54918.0,53.4219,53.4289,53.4079,53.4079,54918.0
2017-08-30 12:05:00,76.39,76.39,76.36,76.37,44420.0,53.4149,53.4149,53.3939,53.4009,44420.0
2017-08-30 12:10:00,76.37,76.38,76.31,76.32,46241.0,53.4009,53.4079,53.3589,53.3659,46241.0
2017-08-30 12:15:00,76.31,76.34,76.28,76.28,55871.0,53.3589,53.3799,53.338,53.338,55871.0
2017-08-30 12:20:00,76.29,76.31,76.26,76.27,49101.0,53.345,53.3589,53.324,53.331,49101.0
2017-08-30 12:25:00,76.28,76.28,76.25,76.27,33454.0,53.338,53.338,53.317,53.331,33454.0
2017-08-30 12:30:00,76.28,76.28,76.23,76.24,38363.0,53.338,53.338,53.303,53.31,38363.0
2017-08-30 12:35:00,76.25,76.26,76.23,76.23,53937.0,53.317,53.324,53.303,53.303,53937.0
2017-08-30 12:40:00,76.24,76.24,76.18,76.18,57249.0,53.31,53.31,53.268,53.268,57249.0
2017-08-30 12:45:00,76.18,76.25,76.18,76.25,74520.0,53.268,53.317,53.268,53.317,74520.0
2017-08-30 12:50:00,76.25,76.27,76.2,76.26,58906.0,53.317,53.331,53.282,53.324,58906.0
2017-08-30 12:55:00,76.25,76.25,76.19,76.22,35032.0,53.317,53.317,53.275,53.296,35032.0
2017-08-30 13:00:00,76.22,76.24,76.2,76.22,66080.0,53.296,53.31,53.282,53.296,66080.0
2017-08-30 13:05:00,76.22,76.24,76.21,76.22,47831.0,53.296,53.31,53.289,53.296,47831.0
2017-08-30 13:10:00,76.22,76.22,76.19,76.2,56040.0,53.296,53.296,53.275,53.282,56040.0
2017-08-30 13:15:00,76.21,76.21,76.17,76.19,50508.0,53.289,53.289,53.2611,53.275,50508.0
2017-08-30 13:20:00,76.2,76.21,76.18,76.2,24849.0,53.282,53.289,53.268,53.282,24849.0
2017-08-30 13:25:00,76.2,76.3,76.19,76.27,77667.0,53.282,53.352,53.275,53.331,77667.0
2017-08-30 13:30:00,76.27,76.28,76.2,76.2,52539.0,53.331,53.338,53.282,53.282,52539.0
2017-08-30 13:35:00,76.21,76.22,76.18,76.21,27124.0,53.289,53.296,53.268,53.289,27124.0
2017-08-30 13:40:00,76.2,76.21,76.18,76.2,43439.0,53.282,53.289,53.268,53.282,43439.0
2017-08-30 13:45:00,76.2,76.21,76.15,76.15,62682.0,53.282,53.289,53.2471,53.2471,62682.0
2017-08-30 13:50:00,76.16,76.16,76.13,76.15,42795.0,53.2541,53.2541,53.2331,53.2471,42795.0
2017-08-30 13:55:00,76.16,76.16,76.11,76.12,76308.0,53.2541,53.2541,53.2191,53.2261,76308.0
2017-08-30 14:00:00,76.12,76.14,76.08,76.1,122526.0,53.2261,53.2401,53.1981,53.2121,122526.0
2017-08-30 14:05:00,76.1,76.15,76.09,76.14,46136.0,53.2121,53.2471,53.2051,53.2401,46136.0
2017-08-30 14:10:00,76.15,76.18,76.1,76.1,88764.0,53.2471,53.268,53.2121,53.2121,88764.0
2017-08-30 14:15:00,76.11,76.11,76.09,76.1,55143.0,53.2191,53.2191,53.2051,53.2121,55143.0
2017-08-30 14:20:00,76.1,76.11,76.08,76.09,41387.0,53.2121,53.2191,53.1981,53.2051,41387.0
2017-08-30 14:25:00,76.1,76.11,76.08,76.11,57850.0,53.2121,53.2191,53.1981,53.2191,57850.0
2017-08-30 14:30:00,76.1,76.11,76.09,76.09,46959.0,53.2121,53.2191,53.2051,53.2051,46959.0
2017-08-30 14:35:00,76.09,76.12,76.09,76.11,80152.0,53.2051,53.2261,53.2051,53.2191,80152.0
2017-08-30 14:40:00,76.11,76.11,76.08,76.08,67219.0,53.2191,53.2191,53.1981,53.1981,67219.0
2017-08-30 14:45:00,76.09,76.11,76.06,76.09,101037.0,53.2051,53.2191,53.1841,53.2051,101037.0
2017-08-30 14:50:00,76.1,76.14,76.09,76.14,138485.0,53.2121,53.2401,53.2051,53.2401,138485.0
2017-08-30 14:55:00,76.14,76.16,76.12,76.15,83409.0,53.2401,53.2541,53.2261,53.2471,83409.0
2017-08-30 15:00:00,76.15,76.17,76.13,76.15,54678.0,53.2471,53.2611,53.2331,53.2471,54678.0
2017-08-30 15:05:00,76.15,76.18,76.14,76.15,58079.0,53.2471,53.268,53.2401,53.2471,58079.0
2017-08-30 15:10:00,76.15,76.17,76.15,76.16,26784.0,53.2471,53.2611,53.2471,53.2541,26784.0
2017-08-30 15:15:00,76.15,76.17,76.13,76.16,63089.0,53.2471,53.2611,53.2331,53.2541,63089.0
2017-08-30 15:20:00,76.16,76.17,76.14,76.14,59768.0,53.2541,53.2611,53.2401,53.2401,59768.0
2017-08-30 15:25:00,76.15,76.16,76.11,76.16,63514.0,53.2471,53.2541,53.2191,53.2541,63514.0
2017-08-30 15:30:00,76.16,76.17,76.14,76.16,55847.0,53.2541,53.2611,53.2401,53.2541,55847.0
2017-08-30 15:35:00,76.16,76.18,76.12,76.14,100876.0,53.2541,53.268,53.2261,53.2401,100876.0
2017-08-30 15:40:00,76.13,76.14,76.07,76.09,134622.0,53.2331,53.2401,53.1911,53.2051,134622.0
2017-08-30 15:45:00,76.1,76.13,76.09,76.09,134556.0,53.2121,53.2331,53.2051,53.2051,134556.0
2017-08-30 15:50:00,76.09,76.14,76.08,76.12,174120.0,53.2051,53.2401,53.1981,53.2261,174120.0
2017-08-30 15:55:00,76.11,76.15,76.06,76.09,450603.0,53.2191,53.2471,53.1841,53.2051,450603.0
2017-08-31 09:30:00,76.27,76.34,76.17,76.32,283458.0,53.331,53.3799,53.2611,53.3659,283458.0
2017-08-31 09:35:00,76.32,76.44,76.31,76.33,161693.0,53.3659,53.4498,53.3589,53.3729,161693.0
2017-08-31 09:40:00,76.33,76.33,76.23,76.27,148183.0,53.3729,53.3729,53.303,53.331,148183.0
2017-08-31 09:45:00,76.27,76.27,76.16,76.17,215730.0,53.331,53.331,53.2541,53.2611,215730.0
2017-08-31 09:50:00,76.17,76.21,76.14,76.15,174774.0,53.2611,53.289,53.2401,53.2471,174774.0
2017-08-31 09:55:00,76.16,76.2,76.05,76.06,197365.0,53.2541,53.282,53.1771,53.1841,197365.0
2017-08-31 10:00:00,76.06,76.28,76.05,76.27,241254.0,53.1841,53.338,53.1771,53.331,241254.0
2017-08-31 10:05:00,76.28,76.28,76.22,76.26,168018.0,53.338,53.338,53.296,53.324,168018.0
2017-08-31 10:10:00,76.26,76.26,76.2,76.22,161131.0,53.324,53.324,53.282,53.296,161131.0
2017-08-31 10:15:00,76.21,76.36,76.21,76.32,176517.0,53.289,53.3939,53.289,53.3659,176517.0
2017-08-31 10:20:00,76.33,76.36,76.31,76.35,114448.0,53.3729,53.3939,53.3589,53.3869,114448.0
2017-08-31 10:25:00,76.34,76.37,76.29,76.29,89887.0,53.3799,53.4009,53.345,53.345,89887.0
2017-08-31 10:30:00,76.29,76.32,76.24,76.26,101309.0,53.345,53.3659,53.31,53.324,101309.0
2017-08-31 10:35:00,76.26,76.28,76.16,76.23,170483.0,53.324,53.338,53.2541,53.303,170483.0
2017-08-31 10:40:00,76.23,76.26,76.21,76.26,125334.0,53.303,53.324,53.289,53.324,125334.0
2017-08-31 10:45:00,76.27,76.33,76.21,76.31,158613.0,53.331,53.3729,53.289,53.3589,158613.0
2017-08-31 10:50:00,76.32,76.36,76.29,76.31,101970.0,53.3659,53.3939,53.345,53.3589,101970.0
2017-08-31 10:55:00,76.31,76.37,76.3,76.34,98089.0,53.3589,53.4009,53.352,53.3799,98089.0
2017-08-31 11:00:00,76.34,76.34,76.23,76.23,76357.0,53.3799,53.3799,53.303,53.303,76357.0
2017-08-31 11:05:00,76.23,76.27,76.22,76.25,98436.0,53.303,53.331,53.296,53.317,98436.0
2017-08-31 11:10:00,76.26,76.3,76.25,76.29,74345.0,53.324,53.352,53.317,53.345,74345.0
2017-08-31 11:15:00,76.28,76.3,76.25,76.28,57662.0,53.338,53.352,53.317,53.338,57662.0
2017-08-31 11:20:00,76.28,76.3,76.27,76.3,59096.0,53.338,53.352,53.331,53.352,59096.0
2017-08-31 11:25:00,76.3,76.3,76.21,76.21,101355.0,53.352,53.352,53.289,53.289,101355.0
2017-08-31 11:30:00,76.21,76.23,76.13,76.2,130910.0,53.289,53.303,53.2331,53.282,130910.0
2017-08-31 11:35:00,76.2,76.21,76.15,76.17,132031.0,53.282,53.289,53.2471,53.2611,132031.0
2017-08-31 11:40:00,76.17,76.23,76.17,76.22,112260.0,53.2611,53.303,53.2611,53.296,112260.0
2017-08-31 11:45:00,76.22,76.24,76.18,76.18,118369.0,53.296,53.31,53.268,53.268,118369.0
2017-08-31 11:50:00,76.19,76.22,76.18,76.21,65123.0,53.275,53.296,53.268,53.289,65123.0
2017-08-31 11:55:00,76.2,76.21,76.13,76.15,77938.0,53.282,53.289,53.2331,53.2471,77938.0
2017-08-31 12:00:00,76.15,76.19,76.15,76.18,63846.0,53.2471,53.275,53.2471,53.268,63846.0
2017-08-31 12:05:00,76.19,76.2,76.16,76.2,44881.0,53.275,53.282,53.2541,53.282,44881.0
2017-08-31 12:10:00,76.2,76.22,76.19,76.22,104282.0,53.282,53.296,53.275,53.296,104282.0
2017-08-31 12:15:00,76.22,76.22,76.19,76.19,60329.0,53.296,53.296,53.275,53.275,60329.0
2017-08-31 12:20:00,76.2,76.21,76.16,76.2,54360.0,53.282,53.289,53.2541,53.282,54360.0
2017-08-31 12:25:00,76.2,76.21,76.16,76.17,87988.0,53.282,53.289,53.2541,53.2611,87988.0
2017-08-31 12:30:00,76.16,76.18,76.1,76.13,153236.0,53.2541,53.268,53.2121,53.2331,153236.0
2017-08-31 12:35:00,76.13,76.15,76.11,76.12,81999.0,53.2331,53.2471,53.2191,53.2261,81999.0
2017-08-31 12:40:00,76.12,76.14,76.11,76.12,71969.0,53.2261,53.2401,53.2191,53.2261,71969.0
2017-08-31 12:45:00,76.11,76.13,76.08,76.08,97864.0,53.2191,53.2331,53.1981,53.1981,97864.0
2017-08-31 12:50:00,76.08,76.15,76.08,76.15,40280.0,53.1981,53.2471,53.1981,53.2471,40280.0
2017-08-31 12:55:00,76.15,76.16,76.13,76.14,63526.0,53.2471,53.2541,53.2331,53.2401,63526.0
2017-08-31 13:00:00,76.14,76.19,76.13,76.17,78718.0,53.2401,53.275,53.2331,53.2611,78718.0
2017-08-31 13:05:00,76.16,76.18,76.15,76.18,49301.0,53.2541,53.268,53.2471,53.268,49301.0
2017-08-31 13:10:00,76.17,76.2,76.17,76.19,73572.0,53.2611,53.282,53.2611,53.275,73572.0
2017-08-31 13:15:00,76.19,76.19,76.18,76.19,59728.0,53.275,53.275,53.268,53.275,59728.0
2017-08-31 13:20:00,76.19,76.19,76.15,76.17,73541.0,53.275,53.275,53.2471,53.2611,73541.0
2017-08-31 13:25:00,76.17,76.23,76.17,76.23,90164.0,53.2611,53.303,53.2611,53.303,90164.0
2017-08-31 13:30:00,76.23,76.23,76.2,76.23,47987.0,53.303,53.303,53.282,53.303,47987.0
2017-08-31 13:35:00,76.22,76.23,76.2,76.21,56809.0,53.296,53.303,53.282,53.289,56809.0
2017-08-31 13:40:00,76.21,76.21,76.16,76.2,84014.0,53.289,53.289,53.2541,53.282,84014.0
2017-08-31 13:45:00,76.2,76.2,76.17,76.18,65373.0,53.282,53.282,53.2611,53.268,65373.0
2017-08-31 13:50:00,76.17,76.18,76.15,76.17,55181.0,53.2611,53.268,53.2471,53.2611,55181.0
2017-08-31 13:55:00,76.16,76.17,76.11,76.12,87481.0,53.2541,53.2611,53.2191,53.2261,87481.0
2017-08-31 14:00:00,76.12,76.15,76.11,76.14,89792.0,53.2261,53.2471,53.2191,53.2401,89792.0
2017-08-31 14:05:00,76.15,76.15,76.11,76.13,79132.0,53.2471,53.2471,53.2191,53.2331,79132.0
2017-08-31 14:10:00,76.13,76.21,76.12,76.19,89208.0,53.2331,53.289,53.2261,53.275,89208.0
2017-08-31 14:15:00,76.19,76.21,76.17,76.17,54652.0,53.275,53.289,53.2611,53.2611,54652.0
2017-08-31 14:20:00,76.17,76.21,76.16,76.2,99221.0,53.2611,53.289,53.2541,53.282,99221.0
2017-08-31 14:25:00,76.2,76.23,76.2,76.2,90109.0,53.282,53.303,53.282,53.282,90109.0
2017-08-31 14:30:00,76.19,76.27,76.19,76.26,88111.0,53.275,53.331,53.275,53.324,88111.0
2017-08-31 14:35:00,76.26,76.28,76.22,76.28,128063.0,53.324,53.338,53.296,53.338,128063.0
2017-08-31 14:40:00,76.28,76.32,76.26,76.31,71676.0,53.338,53.3659,53.324,53.3589,71676.0
2017-08-31 14:45:00,76.31,76.34,76.29,76.33,88196.0,53.3589,53.3799,53.345,53.3729,88196.0
2017-08-31 14:50:00,76.34,76.39,76.32,76.39,105306.0,53.3799,53.4149,53.3659,53.4149,105306.0
2017-08-31 14:55:00,76.39,76.47,76.38,76.45,100097.0,53.4149,53.4708,53.4079,53.4568,100097.0
2017-08-31 15:00:00,76.45,76.47,76.4,76.43,82054.0,53.4568,53.4708,53.4219,53.4429,82054.0
2017-08-31 15:05:00,76.42,76.44,76.36,76.37,80080.0,53.4359,53.4498,53.3939,53.4009,80080.0
2017-08-31 15:10:00,76.36,76.39,76.32,76.39,60788.0,53.3939,53.4149,53.3659,53.4149,60788.0
2017-08-31 15:15:00,76.39,76.43,76.38,76.41,105110.0,53.4149,53.4429,53.4079,53.4289,105110.0
2017-08-31 15:20:00,76.42,76.42,76.39,76.4,79861.0,53.4359,53.4359,53.4149,53.4219,79861.0
2017-08-31 15:25:00,76.4,76.44,76.39,76.44,102686.0,53.4219,53.4498,53.4149,53.4498,102686.0
2017-08-31 15:30:00,76.44,76.48,76.41,76.42,154843.0,53.4498,53.4778,53.4289,53.4359,154843.0
2017-08-31 15:35:00,76.42,76.49,76.38,76.38,201988.0,53.4359,53.4848,53.4079,53.4079,201988.0
2017-08-31 15:40:00,76.39,76.44,76.38,76.38,151189.0,53.4149,53.4498,53.4079,53.4079,151189.0
2017-08-31 15:45:00,76.39,76.43,76.36,76.41,267545.0,53.4149,53.4429,53.3939,53.4289,267545.0
2017-08-31 15:50:00,76.41,76.42,76.36,76.4,354262.0,53.4289,53.4359,53.3939,53.4219,354262.0
2017-08-31 15:55:00,76.4,76.41,76.27,76.32,1055751.0,53.4219,53.4289,53.331,53.3659,1055751.0
2017-09-01 09:30:00,76.37,76.43,76.34,76.35,293637.0,53.4009,53.4429,53.3799,53.3869,293637.0
2017-09-01 09:35:00,76.34,76.47,76.33,76.41,155516.0,53.3799,53.4708,53.3729,53.4289,155516.0
2017-09-01 09:40:00,76.41,76.48,76.4,76.47,181993.0,53.4289,53.4778,53.4219,53.4708,181993.0
2017-09-01 09:45:00,76.48,76.48,76.39,76.42,133622.0,53.4778,53.4778,53.4149,53.4359,133622.0
2017-09-01 09:50:00,76.41,76.42,76.32,76.35,148532.0,53.4289,53.4359,53.3659,53.3869,148532.0
2017-09-01 09:55:00,76.36,76.38,76.32,76.36,132169.0,53.3939,53.4079,53.3659,53.3939,132169.0
2017-09-01 10:00:00,76.37,76.49,76.36,76.49,150689.0,53.4009,53.4848,53.3939,53.4848,150689.0
2017-09-01 10:05:00,76.48,76.5,76.38,76.38,124024.0,53.4778,53.4918,53.4079,53.4079,124024.0
2017-09-01 10:10:00,76.38,76.42,76.37,76.42,82424.0,53.4079,53.4359,53.4009,53.4359,82424.0
2017-09-01 10:15:00,76.42,76.46,76.39,76.45,58296.0,53.4359,53.4638,53.4149,53.4568,58296.0
2017-09-01 10:20:00,76.45,76.46,76.39,76.42,99751.0,53.4568,53.4638,53.4149,53.4359,99751.0
2017-09-01 10:25:00,76.42,76.43,76.35,76.39,114066.0,53.4359,53.4429,53.3869,53.4149,114066.0
2017-09-01 10:30:00,76.39,76.49,76.38,76.49,129388.0,53.4149,53.4848,53.4079,53.4848,129388.0
2017-09-01 10:35:00,76.49,76.59,76.48,76.56,105069.0,53.4848,53.5547,53.4778,53.5338,105069.0
2017-09-01 10:40:00,76.56,76.64,76.55,76.61,85928.0,53.5338,53.5897,53.5268,53.5687,85928.0
2017-09-01 10:45:00,76.61,76.7,76.59,76.68,106248.0,53.5687,53.6317,53.5547,53.6177,106248.0
2017-09-01 10:50:00,76.68,76.74,76.64,76.65,81914.0,53.6177,53.6596,53.5897,53.5967,81914.0
2017-09-01 10:55:00,76.66,76.78,76.64,76.77,85115.0,53.6037,53.6876,53.5897,53.6806,85115.0
2017-09-01 11:00:00,76.76,76.79,76.7,76.73,62414.0,53.6736,53.6946,53.6317,53.6526,62414.0
2017-09-01 11:05:00,76.73,76.74,76.68,76.69,61450.0,53.6526,53.6596,53.6177,53.6247,61450.0
2017-09-01 11:10:00,76.68,76.7,76.65,76.69,37380.0,53.6177,53.6317,53.5967,53.6247,37380.0
2017-09-01 11:15:00,76.68,76.68,76.62,76.64,70117.0,53.6177,53.6177,53.5757,53.5897,70117.0
2017-09-01 11:20:00,76.65,76.67,76.61,76.66,65508.0,53.5967,53.6107,53.5687,53.6037,65508.0
2017-09-01 11:25:00,76.65,76.69,76.64,76.69,41924.0,53.5967,53.6247,53.5897,53.6247,41924.0
2017-09-01 11:30:00,76.68,76.71,76.62,76.64,54946.0,53.6177,53.6386,53.5757,53.5897,54946.0
2017-09-01 11:35:00,76.64,76.65,76.54,76.57,120527.0,53.5897,53.5967,53.5198,53.5407,120527.0
2017-09-01 11:40:00,76.57,76.66,76.55,76.66,70552.0,53.5407,53.6037,53.5268,53.6037,70552.0
2017-09-01 11:45:00,76.67,76.68,76.59,76.59,30518.0,53.6107,53.6177,53.5547,53.5547,30518.0
2017-09-01 11:50:00,76.59,76.65,76.58,76.64,42061.0,53.5547,53.5967,53.5477,53.5897,42061.0
2017-09-01 11:55:00,76.65,76.67,76.61,76.61,43583.0,53.5967,53.6107,53.5687,53.5687,43583.0
2017-09-01 12:00:00,76.62,76.65,76.61,76.63,42831.0,53.5757,53.5967,53.5687,53.5827,42831.0
2017-09-01 12:05:00,76.64,76.68,76.63,76.66,45169.0,53.5897,53.6177,53.5827,53.6037,45169.0
2017-09-01 12:10:00,76.66,76.67,76.63,76.66,30399.0,53.6037,53.6107,53.5827,53.6037,30399.0
2017-09-01 12:15:00,76.66,76.67,76.64,76.67,24570.0,53.6037,53.6107,53.5897,53.6107,24570.0
2017-09-01 12:20:00,76.66,76.72,76.66,76.72,48908.0,53.6037,53.6456,53.6037,53.6456,48908.0
2017-09-01 12:25:00,76.72,76.74,76.69,76.7,40465.0,53.6456,53.6596,53.6247,53.6317,40465.0
2017-09-01 12:30:00,76.69,76.71,76.68,76.68,29691.0,53.6247,53.6386,53.6177,53.6177,29691.0
2017-09-01 12:35:00,76.69,76.69,76.67,76.68,32752.0,53.6247,53.6247,53.6107,53.6177,32752.0
2017-09-01 12:40:00,76.69,76.69,76.63,76.65,39404.0,53.6247,53.6247,53.5827,53.5967,39404.0
2017-09-01 12:45:00,76.65,76.65,76.62,76.65,32127.0,53.5967,53.5967,53.5757,53.5967,32127.0
2017-09-01 12:50:00,76.65,76.7,76.64,76.7,37815.0,53.5967,53.6317,53.5897,53.6317,37815.0
2017-09-01 12:55:00,76.7,76.73,76.68,76.73,51166.0,53.6317,53.6526,53.6177,53.6526,51166.0
2017-09-01 13:00:00,76.74,76.74,76.72,76.73,28171.0,53.6596,53.6596,53.6456,53.6526,28171.0
2017-09-01 13:05:00,76.73,76.74,76.72,76.73,18692.0,53.6526,53.6596,53.6456,53.6526,18692.0
2017-09-01 13:10:00,76.73,76.77,76.73,76.76,31761.0,53.6526,53.6806,53.6526,53.6736,31761.0
2017-09-01 13:15:00,76.76,76.8,76.76,76.79,53035.0,53.6736,53.7016,53.6736,53.6946,53035.0
2017-09-01 13:20:00,76.79,76.81,76.77,76.78,53269.0,53.6946,53.7086,53.6806,53.6876,53269.0
2017-09-01 13:25:00,76.78,76.79,76.74,76.75,28095.0,53.6876,53.6946,53.6596,53.6666,28095.0
2017-09-01 13:30:00,76.76,76.79,76.75,76.77,31594.0,53.6736,53.6946,53.6666,53.6806,31594.0
2017-09-01 13:35:00,76.78,76.79,76.77,76.78,14392.0,53.6876,53.6946,53.6806,53.6876,14392.0
2017-09-01 13:40:00,76.78,76.8,76.77,76.8,29257.0,53.6876,53.7016,53.6806,53.7016,29257.0
2017-09-01 13:45:00,76.8,76.84,76.77,76.83,76667.0,53.7016,53.7295,53.6806,53.7226,76667.0
2017-09-01 13:50:00,76.83,76.85,76.82,76.84,31010.0,53.7226,53.7365,53.7156,53.7295,31010.0
2017-09-01 13:55:00,76.84,76.85,76.78,76.8,30186.0,53.7295,53.7365,53.6876,53.7016,30186.0
2017-09-01 14:00:00,76.8,76.81,76.74,76.77,35551.0,53.7016,53.7086,53.6596,53.6806,35551.0
2017-09-01 14:05:00,76.78,76.78,76.74,76.74,40195.0,53.6876,53.6876,53.6596,53.6596,40195.0
2017-09-01 14:10:00,76.74,76.76,76.72,76.73,48745.0,53.6596,53.6736,53.6456,53.6526,48745.0
2017-09-01 14:15:00,76.72,76.75,76.7,76.72,79938.0,53.6456,53.6666,53.6317,53.6456,79938.0
2017-09-01 14:20:00,76.72,76.74,76.7,76.73,28001.0,53.6456,53.6596,53.6317,53.6526,28001.0
2017-09-01 14:25:00,76.73,76.81,76.73,76.81,36168.0,53.6526,53.7086,53.6526,53.7086,36168.0
2017-09-01 14:30:00,76.8,76.82,76.79,76.81,35202.0,53.7016,53.7156,53.6946,53.7086,35202.0
2017-09-01 14:35:00,76.81,76.81,76.77,76.8,51950.0,53.7086,53.7086,53.6806,53.7016,51950.0
2017-09-01 14:40:00,76.79,76.81,76.79,76.81,20902.0,53.6946,53.7086,53.6946,53.7086,20902.0
2017-09-01 14:45:00,76.81,76.81,76.77,76.78,38607.0,53.7086,53.7086,53.6806,53.6876,38607.0
2017-09-01 14:50:00,76.77,76.78,76.75,76.76,41933.0,53.6806,53.6876,53.6666,53.6736,41933.0
2017-09-01 14:55:00,76.76,76.76,76.73,76.75,54994.0,53.6736,53.6736,53.6526,53.6666,54994.0
2017-09-01 15:00:00,76.75,76.75,76.74,76.74,42009.0,53.6666,53.6666,53.6596,53.6596,42009.0
2017-09-01 15:05:00,76.75,76.75,76.72,76.73,34402.0,53.6666,53.6666,53.6456,53.6526,34402.0
2017-09-01 15:10:00,76.73,76.74,76.72,76.74,22261.0,53.6526,53.6596,53.6456,53.6596,22261.0
2017-09-01 15:15:00,76.73,76.75,76.72,76.72,58608.0,53.6526,53.6666,53.6456,53.6456,58608.0
2017-09-01 15:20:00,76.72,76.74,76.69,76.69,62169.0,53.6456,53.6596,53.6247,53.6247,62169.0
2017-09-01 15:25:00,76.69,76.7,76.65,76.65,93082.0,53.6247,53.6317,53.5967,53.5967,93082.0
2017-09-01 15:30:00,76.65,76.68,76.61,76.62,103477.0,53.5967,53.6177,53.5687,53.5757,103477.0
2017-09-01 15:35:00,76.61,76.63,76.6,76.63,103028.0,53.5687,53.5827,53.5617,53.5827,103028.0
2017-09-01 15:40:00,76.63,76.65,76.6,76.62,121461.0,53.5827,53.5967,53.5617,53.5757,121461.0
2017-09-01 15:45:00,76.62,76.63,76.6,76.6,93117.0,53.5757,53.5827,53.5617,53.5617,93117.0
2017-09-01 15:50:00,76.6,76.64,76.59,76.59,235360.0,53.5617,53.5897,53.5547,53.5547,235360.0
2017-09-01 15:55:00,76.6,76.6,76.52,76.52,455806.0,53.5617,53.5617,53.5058,53.5058,455806.0
2017-09-05 09:30:00,76.64,76.95,76.61,76.91,385129.0,53.5897,53.8065,53.5687,53.7785,385129.0
2017-09-05 09:35:00,76.9,77.11,76.89,77.11,179314.0,53.7715,53.9183,53.7645,53.9183,179314.0
2017-09-05 09:40:00,77.11,77.23,77.11,77.18,188309.0,53.9183,54.0022,53.9183,53.9673,188309.0
2017-09-05 09:45:00,77.19,77.24,77.05,77.1,207779.0,53.9743,54.0092,53.8764,53.9113,207779.0
2017-09-05 09:50:00,77.1,77.13,77.03,77.03,137175.0,53.9113,53.9323,53.8624,53.8624,137175.0
2017-09-05 09:55:00,77.04,77.09,77.0,77.04,138965.0,53.8694,53.9044,53.8414,53.8694,138965.0
2017-09-05 10:00:00,77.04,77.17,77.03,77.17,212260.0,53.8694,53.9603,53.8624,53.9603,212260.0
2017-09-05 10:05:00,77.16,77.35,77.16,77.35,193264.0,53.9533,54.0862,53.9533,54.0862,193264.0
2017-09-05 10:10:00,77.34,77.35,77.22,77.25,111840.0,54.0792,54.0862,53.9953,54.0162,111840.0
2017-09-05 10:15:00,77.26,77.34,77.25,77.33,113953.0,54.0232,54.0792,54.0162,54.0722,113953.0
2017-09-05 10:20:00,77.33,77.36,77.3,77.31,120779.0,54.0722,54.0931,54.0512,54.0582,120779.0
2017-09-05 10:25:00,77.32,77.33,77.23,77.26,107909.0,54.0652,54.0722,54.0022,54.0232,107909.0
2017-09-05 10:30:00,77.26,77.36,77.21,77.32,145129.0,54.0232,54.0931,53.9883,54.0652,145129.0
2017-09-05 10:35:00,77.32,77.36,77.27,77.27,124730.0,54.0652,54.0931,54.0302,54.0302,124730.0
2017-09-05 10:40:00,77.27,77.27,77.1,77.25,189318.0,54.0302,54.0302,53.9113,54.0162,189318.0
2017-09-05 10:45:00,77.25,77.28,77.17,77.22,164464.0,54.0162,54.0372,53.9603,53.9953,164464.0
2017-09-05 10:50:00,77.21,77.22,77.16,77.17,112445.0,53.9883,53.9953,53.9533,53.9603,112445.0
2017-09-05 10:55:00,77.17,77.25,77.13,77.24,156177.0,53.9603,54.0162,53.9323,54.0092,156177.0
2017-09-05 11:00:00,77.24,77.28,77.19,77.26,76709.0,54.0092,54.0372,53.9743,54.0232,76709.0
2017-09-05 11:05:00,77.26,77.32,77.22,77.32,127132.0,54.0232,54.0652,53.9953,54.0652,127132.0
2017-09-05 11:10:00,77.33,77.35,77.23,77.27,150025.0,54.0722,54.0862,54.0022,54.0302,150025.0
2017-09-05 11:15:00,77.28,77.32,77.25,77.28,72998.0,54.0372,54.0652,54.0162,54.0372,72998.0
2017-09-05 11:20:00,77.27,77.27,77.18,77.27,127186.0,54.0302,54.0302,53.9673,54.0302,127186.0
2017-09-05 11:25:00,77.26,77.32,77.19,77.24,95679.0,54.0232,54.0652,53.9743,54.0092,95679.0
2017-09-05 11:30:00,77.24,77.32,77.21,77.22,95182.0,54.0092,54.0652,53.9883,53.9953,95182.0
2017-09-05 11:35:00,77.22,77.28,77.22,77.23,105019.0,53.9953,54.0372,53.9953,54.0022,105019.0
2017-09-05 11:40:00,77.24,77.26,77.22,77.23,51386.0,54.0092,54.0232,53.9953,54.0022,51386.0
2017-09-05 11:45:00,77.23,77.23,77.19,77.21,68173.0,54.0022,54.0022,53.9743,53.9883,68173.0
2017-09-05 11:50:00,77.22,77.22,77.16,77.17,49878.0,53.9953,53.9953,53.9533,53.9603,49878.0
2017-09-05 11:55:00,77.17,77.23,77.13,77.22,76461.0,53.9603,54.0022,53.9323,53.9953,76461.0
2017-09-05 12:00:00,77.21,77.21,77.09,77.19,82716.0,53.9883,53.9883,53.9044,53.9743,82716.0
2017-09-05 12:05:00,77.19,77.2,77.02,77.06,91908.0,53.9743,53.9813,53.8554,53.8834,91908.0
2017-09-05 12:10:00,77.06,77.13,77.03,77.05,97374.0,53.8834,53.9323,53.8624,53.8764,97374.0
2017-09-05 12:15:00,77.05,77.08,77.0,77.06,91259.0,53.8764,53.8974,53.8414,53.8834,91259.0
2017-09-05 12:20:00,77.05,77.1,77.03,77.04,98173.0,53.8764,53.9113,53.8624,53.8694,98173.0
2017-09-05 12:25:00,77.04,77.06,77.0,77.01,61454.0,53.8694,53.8834,53.8414,53.8484,61454.0
2017-09-05 12:30:00,77.0,77.01,76.92,76.95,120342.0,53.8414,53.8484,53.7855,53.8065,120342.0
2017-09-05 12:35:00,76.95,77.02,76.95,77.01,86032.0,53.8065,53.8554,53.8065,53.8484,86032.0
2017-09-05 12:40:00,77.02,77.08,76.99,77.04,66538.0,53.8554,53.8974,53.8344,53.8694,66538.0
2017-09-05 12:45:00,77.05,77.05,76.98,76.98,76682.0,53.8764,53.8764,53.8274,53.8274,76682.0
2017-09-05 12:50:00,76.98,77.0,76.97,77.0,91330.0,53.8274,53.8414,53.8204,53.8414,91330.0
2017-09-05 12:55:00,76.99,77.09,76.98,77.06,59141.0,53.8344,53.9044,53.8274,53.8834,59141.0
2017-09-05 13:00:00,77.06,77.06,76.89,76.96,86628.0,53.8834,53.8834,53.7645,53.8135,86628.0
2017-09-05 13:05:00,76.97,77.04,76.95,76.97,72410.0,53.8204,53.8694,53.8065,53.8204,72410.0
2017-09-05 13:10:00,76.97,76.99,76.92,76.93,90369.0,53.8204,53.8344,53.7855,53.7925,90369.0
2017-09-05 13:15:00,76.92,77.04,76.92,77.04,64292.0,53.7855,53.8694,53.7855,53.8694,64292.0
2017-09-05 13:20:00,77.03,77.05,77.0,77.02,53594.0,53.8624,53.8764,53.8414,53.8554,53594.0
2017-09-05 13:25:00,77.01,77.01,76.97,76.98,35830.0,53.8484,53.8484,53.8204,53.8274,35830.0
2017-09-05 13:30:00,76.97,76.98,76.88,76.89,80222.0,53.8204,53.8274,53.7575,53.7645,80222.0
2017-09-05 13:35:00,76.89,76.99,76.89,76.95,65864.0,53.7645,53.8344,53.7645,53.8065,65864.0
2017-09-05 13:40:00,76.95,76.99,76.95,76.98,45873.0,53.8065,53.8344,53.8065,53.8274,45873.0
2017-09-05 13:45:00,76.97,77.02,76.96,76.97,84708.0,53.8204,53.8554,53.8135,53.8204,84708.0
2017-09-05 13:50:00,76.97,77.07,76.97,77.06,55804.0,53.8204,53.8904,53.8204,53.8834,55804.0
2017-09-05 13:55:00,77.07,77.09,77.02,77.09,45236.0,53.8904,53.9044,53.8554,53.9044,45236.0
2017-09-05 14:00:00,77.08,77.18,77.07,77.18,62547.0,53.8974,53.9673,53.8904,53.9673,62547.0
2017-09-05 14:05:00,77.17,77.18,77.12,77.15,48238.0,53.9603,53.9673,53.9253,53.9463,48238.0
2017-09-05 14:10:00,77.15,77.15,77.08,77.08,53313.0,53.9463,53.9463,53.8974,53.8974,53313.0
2017-09-05 14:15:00,77.08,77.1,77.05,77.09,46847.0,53.8974,53.9113,53.8764,53.9044,46847.0
2017-09-05 14:20:00,77.08,77.14,77.08,77.09,70140.0,53.8974,53.9393,53.8974,53.9044,70140.0
2017-09-05 14:25:00,77.09,77.2,77.08,77.17,78855.0,53.9044,53.9813,53.8974,53.9603,78855.0
2017-09-05 14:30:00,77.17,77.19,77.14,77.16,70449.0,53.9603,53.9743,53.9393,53.9533,70449.0
2017-09-05 14:35:00,77.15,77.18,77.12,77.14,69952.0,53.9463,53.9673,53.9253,53.9393,69952.0
2017-09-05 14:40:00,77.14,77.15,77.07,77.15,83852.0,53.9393,53.9463,53.8904,53.9463,83852.0
2017-09-05 14:45:00,77.15,77.16,77.09,77.09,50383.0,53.9463,53.9533,53.9044,53.9044,50383.0
2017-09-05 14:50:00,77.09,77.13,77.08,77.13,61870.0,53.9044,53.9323,53.8974,53.9323,61870.0
2017-09-05 14:55:00,77.13,77.17,77.11,77.17,54831.0,53.9323,53.9603,53.9183,53.9603,54831.0
2017-09-05 15:00:00,77.17,77.19,77.14,77.15,58979.0,53.9603,53.9743,53.9393,53.9463,58979.0
2017-09-05 15:05:00,77.15,77.15,77.05,77.06,137758.0,53.9463,53.9463,53.8764,53.8834,137758.0
2017-09-05 15:10:00,77.06,77.08,77.04,77.08,146375.0,53.8834,53.8974,53.8694,53.8974,146375.0
2017-09-05 15:15:00,77.08,77.08,77.03,77.06,88272.0,53.8974,53.8974,53.8624,53.8834,88272.0
2017-09-05 15:20:00,77.06,77.13,77.04,77.1,108040.0,53.8834,53.9323,53.8694,53.9113,108040.0
2017-09-05 15:25:00,77.11,77.24,77.1,77.24,113984.0,53.9183,54.0092,53.9113,54.0092,113984.0
2017-09-05 15:30:00,77.24,77.28,77.16,77.21,131766.0,54.0092,54.0372,53.9533,53.9883,131766.0
2017-09-05 15:35:00,77.2,77.21,77.14,77.18,115141.0,53.9813,53.9883,53.9393,53.9673,115141.0
2017-09-05 15:40:00,77.18,77.19,77.12,77.15,115812.0,53.9673,53.9743,53.9253,53.9463,115812.0
2017-09-05 15:45:00,77.15,77.22,77.14,77.22,122627.0,53.9463,53.9953,53.9393,53.9953,122627.0
2017-09-05 15:50:00,77.22,77.32,77.19,77.31,244128.0,53.9953,54.0652,53.9743,54.0582,244128.0
2017-09-05 15:55:00,77.31,77.33,77.17,77.19,810932.0,54.0582,54.0722,53.9603,53.9743,810932.0
2017-09-06 09:30:00,77.91,77.96,77.58,77.76,393771.0,54.4777,54.5127,54.247,54.3728,393771.0
2017-09-06 09:35:00,77.76,78.14,77.74,78.14,324848.0,54.3728,54.6386,54.3589,54.6386,324848.0
2017-09-06 09:40:00,78.14,78.28,78.1,78.23,200699.0,54.6386,54.7364,54.6106,54.7015,200699.0
2017-09-06 09:45:00,78.21,78.44,78.21,78.42,235412.0,54.6875,54.8483,54.6875,54.8343,235412.0
2017-09-06 09:50:00,78.43,78.82,78.41,78.82,474022.0,54.8413,55.114,54.8274,55.114,474022.0
2017-09-06 09:55:00,78.81,78.84,78.67,78.73,310354.0,55.107,55.128,55.0092,55.0511,310354.0
2017-09-06 10:00:00,78.74,78.81,78.62,78.67,285026.0,55.0581,55.107,54.9742,55.0092,285026.0
2017-09-06 10:05:00,78.67,78.71,78.6,78.69,222862.0,55.0092,55.0371,54.9602,55.0231,222862.0
2017-09-06 10:10:00,78.69,78.73,78.63,78.72,287716.0,55.0231,55.0511,54.9812,55.0441,287716.0
2017-09-06 10:15:00,78.72,78.76,78.53,78.59,154905.0,55.0441,55.0721,54.9113,54.9532,154905.0
2017-09-06 10:20:00,78.6,78.6,78.48,78.55,168306.0,54.9602,54.9602,54.8763,54.9252,168306.0
2017-09-06 10:25:00,78.55,78.6,78.51,78.59,185904.0,54.9252,54.9602,54.8973,54.9532,185904.0
2017-09-06 10:30:00,78.59,78.64,78.52,78.59,157192.0,54.9532,54.9882,54.9043,54.9532,157192.0
2017-09-06 10:35:00,78.59,78.67,78.56,78.58,109496.0,54.9532,55.0092,54.9322,54.9462,109496.0
2017-09-06 10:40:00,78.58,78.59,78.46,78.5,119531.0,54.9462,54.9532,54.8623,54.8903,119531.0
2017-09-06 10:45:00,78.5,78.63,78.4,78.52,160946.0,54.8903,54.9812,54.8204,54.9043,160946.0
2017-09-06 10:50:00,78.53,78.56,78.44,78.49,105200.0,54.9113,54.9322,54.8483,54.8833,105200.0
2017-09-06 10:55:00,78.49,78.55,78.45,78.55,107605.0,54.8833,54.9252,54.8553,54.9252,107605.0
2017-09-06 11:00:00,78.54,78.56,78.48,78.51,74068.0,54.9183,54.9322,54.8763,54.8973,74068.0
2017-09-06 11:05:00,78.52,78.57,78.49,78.49,99504.0,54.9043,54.9392,54.8833,54.8833,99504.0
2017-09-06 11:10:00,78.49,78.53,78.47,78.51,121320.0,54.8833,54.9113,54.8693,54.8973,121320.0
2017-09-06 11:15:00,78.5,78.53,78.47,78.49,91056.0,54.8903,54.9113,54.8693,54.8833,91056.0
2017-09-06 11:20:00,78.49,78.53,78.48,78.52,126819.0,54.8833,54.9113,54.8763,54.9043,126819.0
2017-09-06 11:25:00,78.52,78.55,78.51,78.54,170124.0,54.9043,54.9252,54.8973,54.9183,170124.0
2017-09-06 11:30:00,78.54,78.55,78.5,78.52,91651.0,54.9183,54.9252,54.8903,54.9043,91651.0
2017-09-06 11:35:00,78.53,78.6,78.52,78.56,132050.0,54.9113,54.9602,54.9043,54.9322,132050.0
2017-09-06 11:40:00,78.55,78.66,78.55,78.65,73298.0,54.9252,55.0022,54.9252,54.9952,73298.0
2017-09-06 11:45:00,78.66,78.67,78.61,78.62,63783.0,55.0022,55.0092,54.9672,54.9742,63783.0
2017-09-06 11:50:00,78.62,78.67,78.59,78.67,70052.0,54.9742,55.0092,54.9532,55.0092,70052.0
2017-09-06 11:55:00,78.67,78.71,78.65,78.69,66862.0,55.0092,55.0371,54.9952,55.0231,66862.0
2017-09-06 12:00:00,78.7,78.72,78.68,78.69,47116.0,55.0301,55.0441,55.0161,55.0231,47116.0
2017-09-06 12:05:00,78.7,78.74,78.69,78.7,71777.0,55.0301,55.0581,55.0231,55.0301,71777.0
2017-09-06 12:10:00,78.7,78.77,78.69,78.76,93388.0,55.0301,55.0791,55.0231,55.0721,93388.0
2017-09-06 12:15:00,78.75,78.82,78.74,78.82,92634.0,55.0651,55.114,55.0581,55.114,92634.0
2017-09-06 12:20:00,78.82,78.83,78.76,78.81,121734.0,55.114,55.121,55.0721,55.107,121734.0
2017-09-06 12:25:00,78.8,78.86,78.79,78.86,103464.0,55.1001,55.142,55.0931,55.142,103464.0
2017-09-06 12:30:00,78.85,78.88,78.84,78.88,143898.0,55.135,55.156,55.128,55.156,143898.0
2017-09-06 12:35:00,78.89,78.94,78.88,78.94,143190.0,55.163,55.1979,55.156,55.1979,143190.0
2017-09-06 12:40:00,78.94,79.07,78.93,79.0,257023.0,55.1979,55.2888,55.191,55.2399,257023.0
2017-09-06 12:45:00,79.01,79.19,79.0,79.19,188198.0,55.2469,55.3728,55.2399,55.3728,188198.0
2017-09-06 12:50:00,79.2,79.23,79.05,79.06,210464.0,55.3797,55.4007,55.2749,55.2819,210464.0
2017-09-06 12:55:00,79.06,79.12,79.05,79.11,147100.0,55.2819,55.3238,55.2749,55.3168,147100.0
2017-09-06 13:00:00,79.1,79.16,79.08,79.13,121512.0,55.3098,55.3518,55.2958,55.3308,121512.0
2017-09-06 13:05:00,79.12,79.12,79.06,79.09,125740.0,55.3238,55.3238,55.2819,55.3028,125740.0
2017-09-06 13:10:00,79.09,79.16,79.09,79.15,85137.0,55.3028,55.3518,55.3028,55.3448,85137.0
2017-09-06 13:15:00,79.15,79.18,79.13,79.15,112818.0,55.3448,55.3658,55.3308,55.3448,112818.0
2017-09-06 13:20:00,79.15,79.19,79.14,79.16,102553.0,55.3448,55.3728,55.3378,55.3518,102553.0
2017-09-06 13:25:00,79.16,79.16,79.08,79.08,108998.0,55.3518,55.3518,55.2958,55.2958,108998.0
2017-09-06 13:30:00,79.09,79.15,79.07,79.12,153984.0,55.3028,55.3448,55.2888,55.3238,153984.0
2017-09-06 13:35:00,79.11,79.17,79.1,79.11,145002.0,55.3168,55.3588,55.3098,55.3168,145002.0
2017-09-06 13:40:00,79.11,79.14,79.09,79.1,77485.0,55.3168,55.3378,55.3028,55.3098,77485.0
2017-09-06 13:45:00,79.11,79.11,79.05,79.09,72110.0,55.3168,55.3168,55.2749,55.3028,72110.0
2017-09-06 13:50:00,79.09,79.1,79.04,79.07,60196.0,55.3028,55.3098,55.2679,55.2888,60196.0
2017-09-06 13:55:00,79.07,79.08,78.96,78.98,105318.0,55.2888,55.2958,55.2119,55.2259,105318.0
2017-09-06 14:00:00,78.98,78.99,78.93,78.97,65335.0,55.2259,55.2329,55.191,55.2189,65335.0
2017-09-06 14:05:00,78.98,78.98,78.92,78.95,72188.0,55.2259,55.2259,55.184,55.2049,72188.0
2017-09-06 14:10:00,78.95,79.0,78.89,78.9,103473.0,55.2049,55.2399,55.163,55.17,103473.0
2017-09-06 14:15:00,78.9,78.91,78.87,78.89,77214.0,55.17,55.177,55.149,55.163,77214.0
2017-09-06 14:20:00,78.89,78.91,78.86,78.9,81009.0,55.163,55.177,55.142,55.17,81009.0
2017-09-06 14:25:00,78.9,78.96,78.9,78.95,115016.0,55.17,55.2119,55.17,55.2049,115016.0
2017-09-06 14:30:00,78.95,78.97,78.91,78.92,55941.0,55.2049,55.2189,55.177,55.184,55941.0
2017-09-06 14:35:00,78.93,78.97,78.89,78.94,131305.0,55.191,55.2189,55.163,55.1979,131305.0
2017-09-06 14:40:00,78.94,78.98,78.94,78.95,76190.0,55.1979,55.2259,55.1979,55.2049,76190.0
2017-09-06 14:45:00,78.95,78.97,78.92,78.95,115767.0,55.2049,55.2189,55.184,55.2049,115767.0
2017-09-06 14:50:00,78.95,78.99,78.93,78.96,127647.0,55.2049,55.2329,55.191,55.2119,127647.0
2017-09-06 14:55:00,78.97,78.99,78.93,78.98,99443.0,55.2189,55.2329,55.191,55.2259,99443.0
2017-09-06 15:00:00,78.98,79.01,78.95,78.97,131803.0,55.2259,55.2469,55.2049,55.2189,131803.0
2017-09-06 15:05:00,78.97,78.98,78.94,78.95,136078.0,55.2189,55.2259,55.1979,55.2049,136078.0
2017-09-06 15:10:00,78.95,79.0,78.94,79.0,160656.0,55.2049,55.2399,55.1979,55.2399,160656.0
2017-09-06 15:15:00,79.0,79.01,78.98,79.01,150158.0,55.2399,55.2469,55.2259,55.2469,150158.0
2017-09-06 15:20:00,79.01,79.03,78.99,79.0,207745.0,55.2469,55.2609,55.2329,55.2399,207745.0
2017-09-06 15:25:00,79.0,79.02,78.96,78.97,186816.0,55.2399,55.2539,55.2119,55.2189,186816.0
2017-09-06 15:30:00,78.97,78.99,78.92,78.96,177624.0,55.2189,55.2329,55.184,55.2119,177624.0
2017-09-06 15:35:00,78.96,78.96,78.91,78.95,148993.0,55.2119,55.2119,55.177,55.2049,148993.0
2017-09-06 15:40:00,78.95,78.96,78.92,78.95,200065.0,55.2049,55.2119,55.184,55.2049,200065.0
2017-09-06 15:45:00,78.96,79.04,78.95,78.97,269481.0,55.2119,55.2679,55.2049,55.2189,269481.0
2017-09-06 15:50:00,78.97,78.99,78.95,78.97,282882.0,55.2189,55.2329,55.2049,55.2189,282882.0
2017-09-06 15:55:00,78.96,78.97,78.79,78.84,1158293.0,55.2119,55.2189,55.0931,55.128,1158293.0
2017-09-07 09:30:00,79.02,79.17,78.97,79.17,392700.0,55.2539,55.3588,55.2189,55.3588,392700.0
2017-09-07 09:35:00,79.17,79.33,79.14,79.24,275761.0,55.3588,55.4707,55.3378,55.4077,275761.0
2017-09-07 09:40:00,79.24,79.25,79.17,79.25,157412.0,55.4077,55.4147,55.3588,55.4147,157412.0
2017-09-07 09:45:00,79.26,79.27,79.09,79.1,145513.0,55.4217,55.4287,55.3028,55.3098,145513.0
2017-09-07 09:50:00,79.09,79.1,78.97,78.98,130855.0,55.3028,55.3098,55.2189,55.2259,130855.0
2017-09-07 09:55:00,78.97,79.0,78.89,78.91,108563.0,55.2189,55.2399,55.163,55.177,108563.0
2017-09-07 10:00:00,78.92,78.93,78.81,78.86,147594.0,55.184,55.191,55.107,55.142,147594.0
2017-09-07 10:05:00,78.86,78.88,78.7,78.71,153639.0,55.142,55.156,55.0301,55.0371,153639.0
2017-09-07 10:10:00,78.7,78.91,78.69,78.86,128561.0,55.0301,55.177,55.0231,55.142,128561.0
2017-09-07 10:15:00,78.85,78.93,78.81,78.93,68291.0,55.135,55.191,55.107,55.191,68291.0
2017-09-07 10:20:00,78.93,78.96,78.92,78.95,89034.0,55.191,55.2119,55.184,55.2049,89034.0
2017-09-07 10:25:00,78.95,78.96,78.87,78.91,102063.0,55.2049,55.2119,55.149,55.177,102063.0
2017-09-07 10:30:00,78.92,78.94,78.87,78.91,67790.0,55.184,55.1979,55.149,55.177,67790.0
2017-09-07 10:35:00,78.9,79.0,78.88,78.92,79597.0,55.17,55.2399,55.156,55.184,79597.0
2017-09-07 10:40:00,78.92,79.01,78.91,79.0,81655.0,55.184,55.2469,55.177,55.2399,81655.0
2017-09-07 10:45:00,79.0,79.03,78.91,78.98,84320.0,55.2399,55.2609,55.177,55.2259,84320.0
2017-09-07 10:50:00,78.99,79.03,78.87,78.87,90203.0,55.2329,55.2609,55.149,55.149,90203.0
2017-09-07 10:55:00,78.87,78.87,78.76,78.76,80780.0,55.149,55.149,55.0721,55.0721,80780.0
2017-09-07 11:00:00,78.75,78.88,78.72,78.85,82056.0,55.0651,55.156,55.0441,55.135,82056.0
2017-09-07 11:05:00,78.84,78.92,78.83,78.87,116741.0,55.128,55.184,55.121,55.149,116741.0
2017-09-07 11:10:00,78.87,78.89,78.81,78.87,67298.0,55.149,55.163,55.107,55.149,67298.0
2017-09-07 11:15:00,78.87,78.87,78.76,78.78,98094.0,55.149,55.149,55.0721,55.0861,98094.0
2017-09-07 11:20:00,78.76,78.87,78.75,78.85,67880.0,55.0721,55.149,55.0651,55.135,67880.0
2017-09-07 11:25:00,78.84,78.86,78.74,78.78,73404.0,55.128,55.142,55.0581,55.0861,73404.0
2017-09-07 11:30:00,78.78,78.8,78.67,78.72,111773.0,55.0861,55.1001,55.0092,55.0441,111773.0
2017-09-07 11:35:00,78.72,78.72,78.61,78.62,77323.0,55.0441,55.0441,54.9672,54.9742,77323.0
2017-09-07 11:40:00,78.61,78.71,78.61,78.7,81621.0,54.9672,55.0371,54.9672,55.0301,81621.0
2017-09-07 11:45:00,78.71,78.79,78.69,78.7,88946.0,55.0371,55.0931,55.0231,55.0301,88946.0
2017-09-07 11:50:00,78.7,78.77,78.65,78.67,65805.0,55.0301,55.0791,54.9952,55.0092,65805.0
2017-09-07 11:55:00,78.67,78.75,78.66,78.73,45572.0,55.0092,55.0651,55.0022,55.0511,45572.0
2017-09-07 12:00:00,78.73,78.8,78.71,78.73,83307.0,55.0511,55.1001,55.0371,55.0511,83307.0
2017-09-07 12:05:00,78.73,78.8,78.71,78.78,64236.0,55.0511,55.1001,55.0371,55.0861,64236.0
2017-09-07 12:10:00,78.8,78.81,78.75,78.77,42501.0,55.1001,55.107,55.0651,55.0791,42501.0
2017-09-07 12:15:00,78.77,78.77,78.71,78.77,38439.0,55.0791,55.0791,55.0371,55.0791,38439.0
2017-09-07 12:20:00,78.76,78.81,78.74,78.76,40210.0,55.0721,55.107,55.0581,55.0721,40210.0
2017-09-07 12:25:00,78.76,78.82,78.75,78.81,49800.0,55.0721,55.114,55.0651,55.107,49800.0
2017-09-07 12:30:00,78.81,78.85,78.79,78.8,86435.0,55.107,55.135,55.0931,55.1001,86435.0
2017-09-07 12:35:00,78.8,78.83,78.77,78.81,53007.0,55.1001,55.121,55.0791,55.107,53007.0
2017-09-07 12:40:00,78.81,78.88,78.8,78.88,45696.0,55.107,55.156,55.1001,55.156,45696.0
2017-09-07 12:45:00,78.88,78.91,78.85,78.91,54326.0,55.156,55.177,55.135,55.177,54326.0
2017-09-07 12:50:00,78.91,78.92,78.87,78.89,47957.0,55.177,55.184,55.149,55.163,47957.0
2017-09-07 12:55:00,78.89,78.96,78.88,78.91,91948.0,55.163,55.2119,55.156,55.177,91948.0
2017-09-07 13:00:00,78.92,78.96,78.88,78.89,54624.0,55.184,55.2119,55.156,55.163,54624.0
2017-09-07 13:05:00,78.89,78.94,78.88,78.9,149504.0,55.163,55.1979,55.156,55.17,149504.0
2017-09-07 13:10:00,78.91,78.92,78.88,78.91,232513.0,55.177,55.184,55.156,55.177,232513.0
2017-09-07 13:15:00,78.91,78.92,78.85,78.88,45172.0,55.177,55.184,55.135,55.156,45172.0
2017-09-07 13:20:00,78.87,78.9,78.85,78.88,32884.0,55.149,55.17,55.135,55.156,32884.0
2017-09-07 13:25:00,78.89,78.94,78.88,78.94,44340.0,55.163,55.1979,55.156,55.1979,44340.0
2017-09-07 13:30:00,78.94,78.94,78.86,78.89,65958.0,55.1979,55.1979,55.142,55.163,65958.0
2017-09-07 13:35:00,78.88,78.91,78.88,78.9,36785.0,55.156,55.177,55.156,55.17,36785.0
2017-09-07 13:40:00,78.9,78.96,78.88,78.95,57852.0,55.17,55.2119,55.156,55.2049,57852.0
2017-09-07 13:45:00,78.95,78.96,78.87,78.87,64825.0,55.2049,55.2119,55.149,55.149,64825.0
2017-09-07 13:50:00,78.88,78.88,78.81,78.83,55888.0,55.156,55.156,55.107,55.121,55888.0
2017-09-07 13:55:00,78.82,78.86,78.8,78.86,53069.0,55.114,55.142,55.1001,55.142,53069.0
2017-09-07 14:00:00,78.85,78.85,78.75,78.83,85812.0,55.135,55.135,55.0651,55.121,85812.0
2017-09-07 14:05:00,78.82,78.84,78.78,78.81,61127.0,55.114,55.128,55.0861,55.107,61127.0
2017-09-07 14:10:00,78.8,78.87,78.8,78.85,70133.0,55.1001,55.149,55.1001,55.135,70133.0
2017-09-07 14:15:00,78.85,78.86,78.81,78.84,75302.0,55.135,55.142,55.107,55.128,75302.0
2017-09-07 14:20:00,78.85,78.89,78.83,78.88,91423.0,55.135,55.163,55.121,55.156,91423.0
2017-09-07 14:25:00,78.89,78.9,78.85,78.88,52516.0,55.163,55.17,55.135,55.156,52516.0
2017-09-07 14:30:00,78.89,78.92,78.87,78.92,53389.0,55.163,55.184,55.149,55.184,53389.0
2017-09-07 14:35:00,78.91,78.92,78.89,78.9,54418.0,55.177,55.184,55.163,55.17,54418.0
2017-09-07 14:40:00,78.91,78.96,78.9,78.93,46128.0,55.177,55.2119,55.17,55.191,46128.0
2017-09-07 14:45:00,78.94,78.97,78.88,78.97,112230.0,55.1979,55.2189,55.156,55.2189,112230.0
2017-09-07 14:50:00,78.97,78.98,78.94,78.96,180330.0,55.2189,55.2259,55.1979,55.2119,180330.0
2017-09-07 14:55:00,78.95,79.04,78.93,79.04,142682.0,55.2049,55.2679,55.191,55.2679,142682.0
2017-09-07 15:00:00,79.03,79.03,78.98,78.99,76556.0,55.2609,55.2609,55.2259,55.2329,76556.0
2017-09-07 15:05:00,78.99,79.02,78.98,79.02,51233.0,55.2329,55.2539,55.2259,55.2539,51233.0
2017-09-07 15:10:00,79.01,79.03,78.98,79.03,80345.0,55.2469,55.2609,55.2259,55.2609,80345.0
2017-09-07 15:15:00,79.03,79.03,78.94,78.96,73320.0,55.2609,55.2609,55.1979,55.2119,73320.0
2017-09-07 15:20:00,78.97,78.97,78.92,78.95,58455.0,55.2189,55.2189,55.184,55.2049,58455.0
2017-09-07 15:25:00,78.95,78.96,78.91,78.93,52551.0,55.2049,55.2119,55.177,55.191,52551.0
2017-09-07 15:30:00,78.92,78.96,78.9,78.9,72439.0,55.184,55.2119,55.17,55.17,72439.0
2017-09-07 15:35:00,78.89,78.92,78.88,78.92,80857.0,55.163,55.184,55.156,55.184,80857.0
2017-09-07 15:40:00,78.92,78.95,78.88,78.94,114269.0,55.184,55.2049,55.156,55.1979,114269.0
2017-09-07 15:45:00,78.94,78.94,78.89,78.91,118852.0,55.1979,55.1979,55.163,55.177,118852.0
2017-09-07 15:50:00,78.92,78.98,78.89,78.94,184668.0,55.184,55.2259,55.163,55.1979,184668.0
2017-09-07 15:55:00,78.94,79.05,78.9,79.02,545625.0,55.1979,55.2749,55.17,55.2539,545625.0
2017-09-08 09:30:00,79.01,79.04,78.68,78.71,302322.0,55.2469,55.2679,55.0161,55.0371,302322.0
2017-09-08 09:35:00,78.7,78.8,78.65,78.79,72166.0,55.0301,55.1001,54.9952,55.0931,72166.0
2017-09-08 09:40:00,78.8,78.91,78.76,78.9,90345.0,55.1001,55.177,55.0721,55.17,90345.0
2017-09-08 09:45:00,78.91,78.95,78.82,78.83,71469.0,55.177,55.2049,55.114,55.121,71469.0
2017-09-08 09:50:00,78.83,78.9,78.71,78.71,77628.0,55.121,55.17,55.0371,55.0371,77628.0
2017-09-08 09:55:00,78.71,78.75,78.68,78.74,73348.0,55.0371,55.0651,55.0161,55.0581,73348.0
2017-09-08 10:00:00,78.74,78.87,78.74,78.86,74212.0,55.0581,55.149,55.0581,55.142,74212.0
2017-09-08 10:05:00,78.86,78.88,78.81,78.86,92032.0,55.142,55.156,55.107,55.142,92032.0
2017-09-08 10:10:00,78.84,78.95,78.84,78.9,76613.0,55.128,55.2049,55.128,55.17,76613.0
2017-09-08 10:15:00,78.89,78.9,78.77,78.78,80125.0,55.163,55.17,55.0791,55.0861,80125.0
2017-09-08 10:20:00,78.78,78.82,78.75,78.78,83733.0,55.0861,55.114,55.0651,55.0861,83733.0
2017-09-08 10:25:00,78.77,78.85,78.75,78.83,111133.0,55.0791,55.135,55.0651,55.121,111133.0
2017-09-08 10:30:00,78.84,78.85,78.77,78.78,153106.0,55.128,55.135,55.0791,55.0861,153106.0
2017-09-08 10:35:00,78.78,78.79,78.7,78.71,126071.0,55.0861,55.0931,55.0301,55.0371,126071.0
2017-09-08 10:40:00,78.7,78.78,78.69,78.75,67755.0,55.0301,55.0861,55.0231,55.0651,67755.0
2017-09-08 10:45:00,78.75,78.8,78.69,78.7,112871.0,55.0651,55.1001,55.0231,55.0301,112871.0
2017-09-08 10:50:00,78.69,78.73,78.65,78.69,77796.0,55.0231,55.0511,54.9952,55.0231,77796.0
2017-09-08 10:55:00,78.68,78.7,78.63,78.69,72926.0,55.0161,55.0301,54.9812,55.0231,72926.0
2017-09-08 11:00:00,78.7,78.79,78.69,78.78,96838.0,55.0301,55.0931,55.0231,55.0861,96838.0
2017-09-08 11:05:00,78.78,78.81,78.75,78.77,90954.0,55.0861,55.107,55.0651,55.0791,90954.0
2017-09-08 11:10:00,78.76,78.84,78.75,78.78,61489.0,55.0721,55.128,55.0651,55.0861,61489.0
2017-09-08 11:15:00,78.79,78.85,78.77,78.8,127415.0,55.0931,55.135,55.0791,55.1001,127415.0
2017-09-08 11:20:00,78.8,78.83,78.77,78.82,48687.0,55.1001,55.121,55.0791,55.114,48687.0
2017-09-08 11:25:00,78.83,78.87,78.82,78.84,56600.0,55.121,55.149,55.114,55.128,56600.0
2017-09-08 11:30:00,78.84,78.93,78.84,78.92,57073.0,55.128,55.191,55.128,55.184,57073.0
2017-09-08 11:35:00,78.93,78.97,78.89,78.9,61005.0,55.191,55.2189,55.163,55.17,61005.0
2017-09-08 11:40:00,78.89,78.91,78.84,78.85,66318.0,55.163,55.177,55.128,55.135,66318.0
2017-09-08 11:45:00,78.86,78.92,78.86,78.92,52763.0,55.142,55.184,55.142,55.184,52763.0
2017-09-08 11:50:00,78.92,78.96,78.89,78.91,47605.0,55.184,55.2119,55.163,55.177,47605.0
2017-09-08 11:55:00,78.91,78.92,78.88,78.88,39387.0,55.177,55.184,55.156,55.156,39387.0
2017-09-08 12:00:00,78.88,78.9,78.85,78.87,33283.0,55.156,55.17,55.135,55.149,33283.0
2017-09-08 12:05:00,78.88,78.88,78.82,78.87,28695.0,55.156,55.156,55.114,55.149,28695.0
2017-09-08 12:10:00,78.88,78.88,78.85,78.85,25707.0,55.156,55.156,55.135,55.135,25707.0
2017-09-08 12:15:00,78.85,78.9,78.84,78.89,39546.0,55.135,55.17,55.128,55.163,39546.0
2017-09-08 12:20:00,78.89,78.9,78.85,78.89,44676.0,55.163,55.17,55.135,55.163,44676.0
2017-09-08 12:25:00,78.89,78.92,78.87,78.89,64012.0,55.163,55.184,55.149,55.163,64012.0
2017-09-08 12:30:00,78.89,78.95,78.88,78.95,44963.0,55.163,55.2049,55.156,55.2049,44963.0
2017-09-08 12:35:00,78.95,78.95,78.9,78.92,64414.0,55.2049,55.2049,55.17,55.184,64414.0
2017-09-08 12:40:00,78.92,78.93,78.9,78.93,35709.0,55.184,55.191,55.17,55.191,35709.0
2017-09-08 12:45:00,78.93,78.93,78.89,78.93,68958.0,55.191,55.191,55.163,55.191,68958.0
2017-09-08 12:50:00,78.92,78.93,78.85,78.88,61819.0,55.184,55.191,55.135,55.156,61819.0
2017-09-08 12:55:00,78.88,78.88,78.83,78.84,34418.0,55.156,55.156,55.121,55.128,34418.0
2017-09-08 13:00:00,78.84,78.85,78.78,78.81,65442.0,55.128,55.135,55.0861,55.107,65442.0
2017-09-08 13:05:00,78.8,78.8,78.73,78.76,48937.0,55.1001,55.1001,55.0511,55.0721,48937.0
2017-09-08 13:10:00,78.76,78.8,78.74,78.75,45135.0,55.0721,55.1001,55.0581,55.0651,45135.0
2017-09-08 13:15:00,78.74,78.74,78.68,78.71,54703.0,55.0581,55.0581,55.0161,55.0371,54703.0
2017-09-08 13:20:00,78.71,78.74,78.69,78.72,33194.0,55.0371,55.0581,55.0231,55.0441,33194.0
2017-09-08 13:25:00,78.73,78.74,78.67,78.67,44218.0,55.0511,55.0581,55.0092,55.0092,44218.0
2017-09-08 13:30:00,78.68,78.72,78.66,78.72,32116.0,55.0161,55.0441,55.0022,55.0441,32116.0
2017-09-08 13:35:00,78.71,78.76,78.71,78.73,53738.0,55.0371,55.0721,55.0371,55.0511,53738.0
2017-09-08 13:40:00,78.73,78.74,78.7,78.72,46304.0,55.0511,55.0581,55.0301,55.0441,46304.0
2017-09-08 13:45:00,78.71,78.71,78.66,78.71,46344.0,55.0371,55.0371,55.0022,55.0371,46344.0
2017-09-08 13:50:00,78.7,78.73,78.69,78.7,57843.0,55.0301,55.0511,55.0231,55.0301,57843.0
2017-09-08 13:55:00,78.7,78.84,78.7,78.82,44614.0,55.0301,55.128,55.0301,55.114,44614.0
2017-09-08 14:00:00,78.83,78.86,78.81,78.84,46625.0,55.121,55.142,55.107,55.128,46625.0
2017-09-08 14:05:00,78.84,78.86,78.82,78.83,54641.0,55.128,55.142,55.114,55.121,54641.0
2017-09-08 14:10:00,78.83,78.91,78.82,78.87,60593.0,55.121,55.177,55.114,55.149,60593.0
2017-09-08 14:15:00,78.87,78.88,78.82,78.85,47503.0,55.149,55.156,55.114,55.135,47503.0
2017-09-08 14:20:00,78.86,78.88,78.81,78.85,59108.0,55.142,55.156,55.107,55.135,59108.0
2017-09-08 14:25:00,78.86,78.9,78.85,78.89,43993.0,55.142,55.17,55.135,55.163,43993.0
2017-09-08 14:30:00,78.89,78.97,78.88,78.95,78240.0,55.163,55.2189,55.156,55.2049,78240.0
2017-09-08 14:35:00,78.96,78.98,78.94,78.94,58532.0,55.2119,55.2259,55.1979,55.1979,58532.0
2017-09-08 14:40:00,78.95,78.96,78.91,78.91,39925.0,55.2049,55.2119,55.177,55.177,39925.0
2017-09-08 14:45:00,78.91,78.94,78.86,78.87,44014.0,55.177,55.1979,55.142,55.149,44014.0
2017-09-08 14:50:00,78.86,78.89,78.86,78.86,35841.0,55.142,55.163,55.142,55.142,35841.0
2017-09-08 14:55:00,78.87,78.9,78.84,78.89,47199.0,55.149,55.17,55.128,55.163,47199.0
2017-09-08 15:00:00,78.88,78.91,78.87,78.87,40432.0,55.156,55.177,55.149,55.149,40432.0
2017-09-08 15:05:00,78.87,78.92,78.86,78.9,88424.0,55.149,55.184,55.142,55.17,88424.0
2017-09-08 15:10:00,78.9,78.94,78.83,78.85,97286.0,55.17,55.1979,55.121,55.135,97286.0
2017-09-08 15:15:00,78.84,78.87,78.8,78.8,41911.0,55.128,55.149,55.1001,55.1001,41911.0
2017-09-08 15:20:00,78.81,78.84,78.78,78.78,66128.0,55.107,55.128,55.0861,55.0861,66128.0
2017-09-08 15:25:00,78.79,78.85,78.78,78.79,69366.0,55.0931,55.135,55.0861,55.0931,69366.0
2017-09-08 15:30:00,78.79,78.8,78.71,78.73,115079.0,55.0931,55.1001,55.0371,55.0511,115079.0
2017-09-08 15:35:00,78.73,78.74,78.67,78.71,127973.0,55.0511,55.0581,55.0092,55.0371,127973.0
2017-09-08 15:40:00,78.71,78.76,78.71,78.74,68761.0,55.0371,55.0721,55.0371,55.0581,68761.0
2017-09-08 15:45:00,78.75,78.81,78.72,78.81,112803.0,55.0651,55.107,55.0441,55.107,112803.0
2017-09-08 15:50:00,78.81,78.85,78.79,78.83,128236.0,55.107,55.135,55.0931,55.121,128236.0
2017-09-08 15:55:00,78.83,78.83,78.78,78.8,422854.0,55.121,55.121,55.0861,55.1001,422854.0
2017-09-11 09:30:00,79.41,79.42,79.05,79.08,531932.0,55.5266,55.5336,55.2749,55.2958,531932.0
2017-09-11 09:35:00,79.09,79.11,78.91,79.0,164576.0,55.3028,55.3168,55.177,55.2399,164576.0
2017-09-11 09:40:00,79.0,79.13,78.99,79.02,99927.0,55.2399,55.3308,55.2329,55.2539,99927.0
2017-09-11 09:45:00,79.03,79.04,78.95,78.98,174061.0,55.2609,55.2679,55.2049,55.2259,174061.0
2017-09-11 09:50:00,78.98,78.98,78.9,78.93,150640.0,55.2259,55.2259,55.17,55.191,150640.0
2017-09-11 09:55:00,78.94,79.02,78.94,78.99,112927.0,55.1979,55.2539,55.1979,55.2329,112927.0
2017-09-11 10:00:00,78.99,79.13,78.94,79.13,134298.0,55.2329,55.3308,55.1979,55.3308,134298.0
2017-09-11 10:05:00,79.13,79.14,79.07,79.08,120561.0,55.3308,55.3378,55.2888,55.2958,120561.0
2017-09-11 10:10:00,79.07,79.1,79.01,79.01,79149.0,55.2888,55.3098,55.2469,55.2469,79149.0
2017-09-11 10:15:00,79.01,79.11,78.99,79.1,94323.0,55.2469,55.3168,55.2329,55.3098,94323.0
2017-09-11 10:20:00,79.1,79.12,79.06,79.08,118866.0,55.3098,55.3238,55.2819,55.2958,118866.0
2017-09-11 10:25:00,79.08,79.22,79.08,79.17,133092.0,55.2958,55.3937,55.2958,55.3588,133092.0
2017-09-11 10:30:00,79.18,79.21,79.11,79.16,87079.0,55.3658,55.3867,55.3168,55.3518,87079.0
2017-09-11 10:35:00,79.16,79.18,79.13,79.17,69920.0,55.3518,55.3658,55.3308,55.3588,69920.0
2017-09-11 10:40:00,79.17,79.25,79.15,79.17,119002.0,55.3588,55.4147,55.3448,55.3588,119002.0
2017-09-11 10:45:00,79.17,79.2,79.13,79.16,65858.0,55.3588,55.3797,55.3308,55.3518,65858.0
2017-09-11 10:50:00,79.17,79.25,79.16,79.19,116239.0,55.3588,55.4147,55.3518,55.3728,116239.0
2017-09-11 10:55:00,79.2,79.23,79.15,79.18,75933.0,55.3797,55.4007,55.3448,55.3658,75933.0
2017-09-11 11:00:00,79.17,79.2,79.12,79.14,90294.0,55.3588,55.3797,55.3238,55.3378,90294.0
2017-09-11 11:05:00,79.14,79.18,79.09,79.16,93466.0,55.3378,55.3658,55.3028,55.3518,93466.0
2017-09-11 11:10:00,79.16,79.23,79.15,79.2,143866.0,55.3518,55.4007,55.3448,55.3797,143866.0
2017-09-11 11:15:00,79.21,79.23,79.14,79.18,86497.0,55.3867,55.4007,55.3378,55.3658,86497.0
2017-09-11 11:20:00,79.18,79.2,79.15,79.19,54397.0,55.3658,55.3797,55.3448,55.3728,54397.0
2017-09-11 11:25:00,79.19,79.26,79.17,79.24,85184.0,55.3728,55.4217,55.3588,55.4077,85184.0
2017-09-11 11:30:00,79.23,79.28,79.2,79.27,50210.0,55.4007,55.4357,55.3797,55.4287,50210.0
2017-09-11 11:35:00,79.28,79.28,79.23,79.25,49222.0,55.4357,55.4357,55.4007,55.4147,49222.0
2017-09-11 11:40:00,79.24,79.3,79.24,79.28,75099.0,55.4077,55.4497,55.4077,55.4357,75099.0
2017-09-11 11:45:00,79.28,79.33,79.26,79.28,90692.0,55.4357,55.4707,55.4217,55.4357,90692.0
2017-09-11 11:50:00,79.29,79.32,79.28,79.31,47653.0,55.4427,55.4637,55.4357,55.4567,47653.0
2017-09-11 11:55:00,79.3,79.31,79.27,79.3,64488.0,55.4497,55.4567,55.4287,55.4497,64488.0
2017-09-11 12:00:00,79.31,79.34,79.3,79.34,75352.0,55.4567,55.4776,55.4497,55.4776,75352.0
2017-09-11 12:05:00,79.34,79.35,79.3,79.34,75128.0,55.4776,55.4846,55.4497,55.4776,75128.0
2017-09-11 12:10:00,79.34,79.37,79.31,79.36,160853.0,55.4776,55.4986,55.4567,55.4916,160853.0
2017-09-11 12:15:00,79.36,79.37,79.28,79.29,75512.0,55.4916,55.4986,55.4357,55.4427,75512.0
2017-09-11 12:20:00,79.29,79.32,79.28,79.3,45944.0,55.4427,55.4637,55.4357,55.4497,45944.0
2017-09-11 12:25:00,79.3,79.31,79.26,79.27,62608.0,55.4497,55.4567,55.4217,55.4287,62608.0
2017-09-11 12:30:00,79.26,79.3,79.24,79.28,53472.0,55.4217,55.4497,55.4077,55.4357,53472.0
2017-09-11 12:35:00,79.28,79.29,79.25,79.27,46086.0,55.4357,55.4427,55.4147,55.4287,46086.0
2017-09-11 12:40:00,79.27,79.35,79.26,79.33,67105.0,55.4287,55.4846,55.4217,55.4707,67105.0
2017-09-11 12:45:00,79.33,79.33,79.28,79.3,126362.0,55.4707,55.4707,55.4357,55.4497,126362.0
2017-09-11 12:50:00,79.31,79.33,79.3,79.31,60849.0,55.4567,55.4707,55.4497,55.4567,60849.0
2017-09-11 12:55:00,79.3,79.31,79.29,79.31,50809.0,55.4497,55.4567,55.4427,55.4567,50809.0
2017-09-11 13:00:00,79.31,79.32,79.27,79.29,80958.0,55.4567,55.4637,55.4287,55.4427,80958.0
2017-09-11 13:05:00,79.29,79.29,79.21,79.22,50661.0,55.4427,55.4427,55.3867,55.3937,50661.0
2017-09-11 13:10:00,79.22,79.27,79.21,79.27,64129.0,55.3937,55.4287,55.3867,55.4287,64129.0
2017-09-11 13:15:00,79.27,79.33,79.25,79.32,68059.0,55.4287,55.4707,55.4147,55.4637,68059.0
2017-09-11 13:20:00,79.31,79.33,79.25,79.29,59019.0,55.4567,55.4707,55.4147,55.4427,59019.0
2017-09-11 13:25:00,79.3,79.32,79.28,79.32,61442.0,55.4497,55.4637,55.4357,55.4637,61442.0
2017-09-11 13:30:00,79.32,79.35,79.31,79.34,100080.0,55.4637,55.4846,55.4567,55.4776,100080.0
2017-09-11 13:35:00,79.34,79.36,79.31,79.32,82169.0,55.4776,55.4916,55.4567,55.4637,82169.0
2017-09-11 13:40:00,79.31,79.32,79.28,79.29,34884.0,55.4567,55.4637,55.4357,55.4427,34884.0
2017-09-11 13:45:00,79.3,79.3,79.25,79.28,44845.0,55.4497,55.4497,55.4147,55.4357,44845.0
2017-09-11 13:50:00,79.28,79.28,79.18,79.19,76928.0,55.4357,55.4357,55.3658,55.3728,76928.0
2017-09-11 13:55:00,79.18,79.19,79.15,79.15,48881.0,55.3658,55.3728,55.3448,55.3448,48881.0
2017-09-11 14:00:00,79.16,79.18,79.15,79.18,58509.0,55.3518,55.3658,55.3448,55.3658,58509.0
2017-09-11 14:05:00,79.19,79.21,79.15,79.17,122836.0,55.3728,55.3867,55.3448,55.3588,122836.0
2017-09-11 14:10:00,79.17,79.2,79.17,79.18,42032.0,55.3588,55.3797,55.3588,55.3658,42032.0
2017-09-11 14:15:00,79.17,79.18,79.15,79.15,42193.0,55.3588,55.3658,55.3448,55.3448,42193.0
2017-09-11 14:20:00,79.15,79.19,79.14,79.19,93905.0,55.3448,55.3728,55.3378,55.3728,93905.0
2017-09-11 14:25:00,79.19,79.22,79.18,79.2,58506.0,55.3728,55.3937,55.3658,55.3797,58506.0
2017-09-11 14:30:00,79.2,79.21,79.18,79.2,98092.0,55.3797,55.3867,55.3658,55.3797,98092.0
2017-09-11 14:35:00,79.2,79.2,79.18,79.19,48570.0,55.3797,55.3797,55.3658,55.3728,48570.0
2017-09-11 14:40:00,79.19,79.2,79.18,79.2,52488.0,55.3728,55.3797,55.3658,55.3797,52488.0
2017-09-11 14:45:00,79.2,79.22,79.18,79.18,65982.0,55.3797,55.3937,55.3658,55.3658,65982.0
2017-09-11 14:50:00,79.19,79.2,79.17,79.2,67216.0,55.3728,55.3797,55.3588,55.3797,67216.0
2017-09-11 14:55:00,79.2,79.21,79.16,79.16,80326.0,55.3797,55.3867,55.3518,55.3518,80326.0
2017-09-11 15:00:00,79.16,79.17,79.15,79.16,40867.0,55.3518,55.3588,55.3448,55.3518,40867.0
2017-09-11 15:05:00,79.16,79.18,79.15,79.17,80352.0,55.3518,55.3658,55.3448,55.3588,80352.0
2017-09-11 15:10:00,79.18,79.24,79.16,79.23,89254.0,55.3658,55.4077,55.3518,55.4007,89254.0
2017-09-11 15:15:00,79.23,79.25,79.22,79.23,91942.0,55.4007,55.4147,55.3937,55.4007,91942.0
2017-09-11 15:20:00,79.23,79.23,79.2,79.21,48376.0,55.4007,55.4007,55.3797,55.3867,48376.0
2017-09-11 15:25:00,79.2,79.23,79.18,79.2,155447.0,55.3797,55.4007,55.3658,55.3797,155447.0
2017-09-11 15:30:00,79.2,79.23,79.19,79.22,117420.0,55.3797,55.4007,55.3728,55.3937,117420.0
2017-09-11 15:35:00,79.22,79.26,79.19,79.23,143479.0,55.3937,55.4217,55.3728,55.4007,143479.0
2017-09-11 15:40:00,79.23,79.25,79.21,79.23,131706.0,55.4007,55.4147,55.3867,55.4007,131706.0
2017-09-11 15:45:00,79.23,79.24,79.17,79.2,143345.0,55.4007,55.4077,55.3588,55.3797,143345.0
2017-09-11 15:50:00,79.21,79.22,79.18,79.22,147428.0,55.3867,55.3937,55.3658,55.3937,147428.0
2017-09-11 15:55:00,79.22,79.27,79.19,79.23,760970.0,55.3937,55.4287,55.3728,55.4007,760970.0
2017-09-12 09:30:00,79.4,79.47,79.24,79.45,304462.0,55.5196,55.5685,55.4077,55.5546,304462.0
2017-09-12 09:35:00,79.46,79.47,79.38,79.4,91494.0,55.5616,55.5685,55.5056,55.5196,91494.0
2017-09-12 09:40:00,79.41,79.42,79.35,79.37,127892.0,55.5266,55.5336,55.4846,55.4986,127892.0
2017-09-12 09:45:00,79.37,79.48,79.33,79.47,183124.0,55.4986,55.5755,55.4707,55.5685,183124.0
2017-09-12 09:50:00,79.47,79.52,79.43,79.45,152300.0,55.5685,55.6035,55.5406,55.5546,152300.0
2017-09-12 09:55:00,79.46,79.51,79.44,79.46,113124.0,55.5616,55.5965,55.5476,55.5616,113124.0
2017-09-12 10:00:00,79.46,79.58,79.45,79.57,142000.0,55.5616,55.6455,55.5546,55.6385,142000.0
2017-09-12 10:05:00,79.58,79.61,79.57,79.61,108986.0,55.6455,55.6664,55.6385,55.6664,108986.0
2017-09-12 10:10:00,79.61,79.64,79.57,79.61,106901.0,55.6664,55.6874,55.6385,55.6664,106901.0
2017-09-12 10:15:00,79.61,79.63,79.55,79.58,96895.0,55.6664,55.6804,55.6245,55.6455,96895.0
2017-09-12 10:20:00,79.58,79.6,79.56,79.57,77735.0,55.6455,55.6594,55.6315,55.6385,77735.0
2017-09-12 10:25:00,79.57,79.64,79.49,79.49,125074.0,55.6385,55.6874,55.5825,55.5825,125074.0
2017-09-12 10:30:00,79.49,79.57,79.49,79.55,80675.0,55.5825,55.6385,55.5825,55.6245,80675.0
2017-09-12 10:35:00,79.55,79.69,79.55,79.67,121230.0,55.6245,55.7224,55.6245,55.7084,121230.0
2017-09-12 10:40:00,79.67,79.67,79.63,79.63,32386.0,55.7084,55.7084,55.6804,55.6804,32386.0
2017-09-12 10:45:00,79.64,79.64,79.55,79.56,67086.0,55.6874,55.6874,55.6245,55.6315,67086.0
2017-09-12 10:50:00,79.56,79.56,79.45,79.45,73220.0,55.6315,55.6315,55.5546,55.5546,73220.0
2017-09-12 10:55:00,79.46,79.48,79.42,79.47,74121.0,55.5616,55.5755,55.5336,55.5685,74121.0
2017-09-12 11:00:00,79.47,79.47,79.41,79.46,65247.0,55.5685,55.5685,55.5266,55.5616,65247.0
2017-09-12 11:05:00,79.46,79.53,79.45,79.49,79456.0,55.5616,55.6105,55.5546,55.5825,79456.0
2017-09-12 11:10:00,79.48,79.54,79.46,79.47,52973.0,55.5755,55.6175,55.5616,55.5685,52973.0
2017-09-12 11:15:00,79.47,79.49,79.45,79.46,87936.0,55.5685,55.5825,55.5546,55.5616,87936.0
2017-09-12 11:20:00,79.47,79.52,79.44,79.48,65782.0,55.5685,55.6035,55.5476,55.5755,65782.0
2017-09-12 11:25:00,79.47,79.52,79.46,79.5,55388.0,55.5685,55.6035,55.5616,55.5895,55388.0
2017-09-12 11:30:00,79.5,79.51,79.44,79.45,58091.0,55.5895,55.5965,55.5476,55.5546,58091.0
2017-09-12 11:35:00,79.45,79.48,79.44,79.48,45447.0,55.5546,55.5755,55.5476,55.5755,45447.0
2017-09-12 11:40:00,79.47,79.52,79.46,79.52,74134.0,55.5685,55.6035,55.5616,55.6035,74134.0
2017-09-12 11:45:00,79.52,79.52,79.46,79.48,50265.0,55.6035,55.6035,55.5616,55.5755,50265.0
2017-09-12 11:50:00,79.47,79.52,79.46,79.47,61916.0,55.5685,55.6035,55.5616,55.5685,61916.0
2017-09-12 11:55:00,79.47,79.5,79.46,79.49,54253.0,55.5685,55.5895,55.5616,55.5825,54253.0
2017-09-12 12:00:00,79.49,79.49,79.45,79.47,92966.0,55.5825,55.5825,55.5546,55.5685,92966.0
2017-09-12 12:05:00,79.47,79.48,79.4,79.42,45755.0,55.5685,55.5755,55.5196,55.5336,45755.0
2017-09-12 12:10:00,79.42,79.47,79.39,79.42,55520.0,55.5336,55.5685,55.5126,55.5336,55520.0
2017-09-12 12:15:00,79.42,79.43,79.39,79.42,29260.0,55.5336,55.5406,55.5126,55.5336,29260.0
2017-09-12 12:20:00,79.42,79.43,79.36,79.38,55233.0,55.5336,55.5406,55.4916,55.5056,55233.0
2017-09-12 12:25:00,79.37,79.42,79.36,79.4,61805.0,55.4986,55.5336,55.4916,55.5196,61805.0
2017-09-12 12:30:00,79.41,79.45,79.39,79.4,71281.0,55.5266,55.5546,55.5126,55.5196,71281.0
2017-09-12 12:35:00,79.4,79.44,79.37,79.43,34594.0,55.5196,55.5476,55.4986,55.5406,34594.0
2017-09-12 12:40:00,79.44,79.49,79.42,79.47,43999.0,55.5476,55.5825,55.5336,55.5685,43999.0
2017-09-12 12:45:00,79.48,79.49,79.47,79.49,24510.0,55.5755,55.5825,55.5685,55.5825,24510.0
2017-09-12 12:50:00,79.48,79.51,79.47,79.5,57040.0,55.5755,55.5965,55.5685,55.5895,57040.0
2017-09-12 12:55:00,79.5,79.51,79.46,79.48,36284.0,55.5895,55.5965,55.5616,55.5755,36284.0
2017-09-12 13:00:00,79.48,79.5,79.47,79.49,32666.0,55.5755,55.5895,55.5685,55.5825,32666.0
2017-09-12 13:05:00,79.49,79.53,79.48,79.52,45009.0,55.5825,55.6105,55.5755,55.6035,45009.0
2017-09-12 13:10:00,79.52,79.55,79.51,79.55,32573.0,55.6035,55.6245,55.5965,55.6245,32573.0
2017-09-12 13:15:00,79.54,79.58,79.53,79.54,53843.0,55.6175,55.6455,55.6105,55.6175,53843.0
2017-09-12 13:20:00,79.53,79.55,79.51,79.53,44575.0,55.6105,55.6245,55.5965,55.6105,44575.0
2017-09-12 13:25:00,79.52,79.54,79.51,79.52,33613.0,55.6035,55.6175,55.5965,55.6035,33613.0
2017-09-12 13:30:00,79.52,79.52,79.47,79.51,37967.0,55.6035,55.6035,55.5685,55.5965,37967.0
2017-09-12 13:35:00,79.5,79.52,79.46,79.48,44169.0,55.5895,55.6035,55.5616,55.5755,44169.0
2017-09-12 13:40:00,79.48,79.52,79.47,79.49,35808.0,55.5755,55.6035,55.5685,55.5825,35808.0
2017-09-12 13:45:00,79.5,79.51,79.44,79.44,48873.0,55.5895,55.5965,55.5476,55.5476,48873.0
2017-09-12 13:50:00,79.45,79.45,79.4,79.42,44100.0,55.5546,55.5546,55.5196,55.5336,44100.0
2017-09-12 13:55:00,79.43,79.44,79.39,79.4,30214.0,55.5406,55.5476,55.5126,55.5196,30214.0
2017-09-12 14:00:00,79.4,79.49,79.39,79.47,50759.0,55.5196,55.5825,55.5126,55.5685,50759.0
2017-09-12 14:05:00,79.46,79.48,79.45,79.47,26259.0,55.5616,55.5755,55.5546,55.5685,26259.0
2017-09-12 14:10:00,79.47,79.5,79.46,79.49,42264.0,55.5685,55.5895,55.5616,55.5825,42264.0
2017-09-12 14:15:00,79.49,79.51,79.47,79.49,49502.0,55.5825,55.5965,55.5685,55.5825,49502.0
2017-09-12 14:20:00,79.48,79.52,79.47,79.51,45668.0,55.5755,55.6035,55.5685,55.5965,45668.0
2017-09-12 14:25:00,79.51,79.51,79.47,79.47,48646.0,55.5965,55.5965,55.5685,55.5685,48646.0
2017-09-12 14:30:00,79.47,79.48,79.44,79.47,26180.0,55.5685,55.5755,55.5476,55.5685,26180.0
2017-09-12 14:35:00,79.48,79.49,79.43,79.48,87799.0,55.5755,55.5825,55.5406,55.5755,87799.0
2017-09-12 14:40:00,79.49,79.53,79.48,79.51,51681.0,55.5825,55.6105,55.5755,55.5965,51681.0
2017-09-12 14:45:00,79.51,79.52,79.47,79.48,37082.0,55.5965,55.6035,55.5685,55.5755,37082.0
2017-09-12 14:50:00,79.49,79.5,79.46,79.48,44129.0,55.5825,55.5895,55.5616,55.5755,44129.0
2017-09-12 14:55:00,79.48,79.5,79.46,79.46,40291.0,55.5755,55.5895,55.5616,55.5616,40291.0
2017-09-12 15:00:00,79.47,79.47,79.41,79.44,57507.0,55.5685,55.5685,55.5266,55.5476,57507.0
2017-09-12 15:05:00,79.44,79.45,79.41,79.44,53868.0,55.5476,55.5546,55.5266,55.5476,53868.0
2017-09-12 15:10:00,79.44,79.45,79.41,79.42,46710.0,55.5476,55.5546,55.5266,55.5336,46710.0
2017-09-12 15:15:00,79.43,79.46,79.42,79.43,58792.0,55.5406,55.5616,55.5336,55.5406,58792.0
2017-09-12 15:20:00,79.43,79.45,79.4,79.45,66146.0,55.5406,55.5546,55.5196,55.5546,66146.0
2017-09-12 15:25:00,79.44,79.46,79.42,79.42,35068.0,55.5476,55.5616,55.5336,55.5336,35068.0
2017-09-12 15:30:00,79.42,79.43,79.39,79.41,67631.0,55.5336,55.5406,55.5126,55.5266,67631.0
2017-09-12 15:35:00,79.42,79.43,79.37,79.39,71675.0,55.5336,55.5406,55.4986,55.5126,71675.0
2017-09-12 15:40:00,79.38,79.4,79.36,79.39,58933.0,55.5056,55.5196,55.4916,55.5126,58933.0
2017-09-12 15:45:00,79.38,79.39,79.34,79.37,118885.0,55.5056,55.5126,55.4776,55.4986,118885.0
2017-09-12 15:50:00,79.37,79.43,79.36,79.42,161155.0,55.4986,55.5406,55.4916,55.5336,161155.0
2017-09-12 15:55:00,79.42,79.49,79.4,79.49,347289.0,55.5336,55.5825,55.5196,55.5825,347289.0
2017-09-13 09:30:00,79.5,79.68,79.38,79.65,187136.0,55.5895,55.7154,55.5056,55.6944,187136.0
2017-09-13 09:35:00,79.66,79.75,79.63,79.67,79627.0,55.7014,55.7643,55.6804,55.7084,79627.0
2017-09-13 09:40:00,79.67,79.72,79.6,79.6,86110.0,55.7084,55.7434,55.6594,55.6594,86110.0
2017-09-13 09:45:00,79.6,79.65,79.6,79.61,97550.0,55.6594,55.6944,55.6594,55.6664,97550.0
2017-09-13 09:50:00,79.61,79.65,79.57,79.61,109698.0,55.6664,55.6944,55.6385,55.6664,109698.0
2017-09-13 09:55:00,79.61,79.67,79.6,79.66,95245.0,55.6664,55.7084,55.6594,55.7014,95245.0
2017-09-13 10:00:00,79.67,79.69,79.61,79.66,97112.0,55.7084,55.7224,55.6664,55.7014,97112.0
2017-09-13 10:05:00,79.66,79.66,79.61,79.64,85106.0,55.7014,55.7014,55.6664,55.6874,85106.0
2017-09-13 10:10:00,79.64,79.66,79.56,79.57,74608.0,55.6874,55.7014,55.6315,55.6385,74608.0
2017-09-13 10:15:00,79.58,79.59,79.53,79.56,115854.0,55.6455,55.6525,55.6105,55.6315,115854.0
2017-09-13 10:20:00,79.56,79.59,79.55,79.59,87143.0,55.6315,55.6525,55.6245,55.6525,87143.0
2017-09-13 10:25:00,79.59,79.61,79.55,79.59,82113.0,55.6525,55.6664,55.6245,55.6525,82113.0
2017-09-13 10:30:00,79.59,79.62,79.47,79.48,117273.0,55.6525,55.6734,55.5685,55.5755,117273.0
2017-09-13 10:35:00,79.48,79.6,79.46,79.56,71598.0,55.5755,55.6594,55.5616,55.6315,71598.0
2017-09-13 10:40:00,79.55,79.57,79.5,79.52,63931.0,55.6245,55.6385,55.5895,55.6035,63931.0
2017-09-13 10:45:00,79.52,79.54,79.41,79.49,107593.0,55.6035,55.6175,55.5266,55.5825,107593.0
2017-09-13 10:50:00,79.49,79.52,79.46,79.49,62748.0,55.5825,55.6035,55.5616,55.5825,62748.0
2017-09-13 10:55:00,79.5,79.61,79.5,79.56,68581.0,55.5895,55.6664,55.5895,55.6315,68581.0
2017-09-13 11:00:00,79.56,79.58,79.51,79.57,76949.0,55.6315,55.6455,55.5965,55.6385,76949.0
2017-09-13 11:05:00,79.58,79.65,79.56,79.59,88697.0,55.6455,55.6944,55.6315,55.6525,88697.0
2017-09-13 11:10:00,79.59,79.64,79.58,79.64,73948.0,55.6525,55.6874,55.6455,55.6874,73948.0
2017-09-13 11:15:00,79.64,79.66,79.61,79.61,58239.0,55.6874,55.7014,55.6664,55.6664,58239.0
2017-09-13 11:20:00,79.62,79.65,79.6,79.6,59472.0,55.6734,55.6944,55.6594,55.6594,59472.0
2017-09-13 11:25:00,79.61,79.66,79.53,79.53,69000.0,55.6664,55.7014,55.6105,55.6105,69000.0
2017-09-13 11:30:00,79.54,79.59,79.52,79.52,83156.0,55.6175,55.6525,55.6035,55.6035,83156.0
2017-09-13 11:35:00,79.51,79.58,79.5,79.58,77025.0,55.5965,55.6455,55.5895,55.6455,77025.0
2017-09-13 11:40:00,79.58,79.61,79.55,79.6,48825.0,55.6455,55.6664,55.6245,55.6594,48825.0
2017-09-13 11:45:00,79.6,79.66,79.59,79.62,67818.0,55.6594,55.7014,55.6525,55.6734,67818.0
2017-09-13 11:50:00,79.61,79.61,79.56,79.56,56717.0,55.6664,55.6664,55.6315,55.6315,56717.0
2017-09-13 11:55:00,79.56,79.61,79.53,79.61,55570.0,55.6315,55.6664,55.6105,55.6664,55570.0
2017-09-13 12:00:00,79.62,79.62,79.53,79.55,44178.0,55.6734,55.6734,55.6105,55.6245,44178.0
2017-09-13 12:05:00,79.55,79.56,79.5,79.51,43906.0,55.6245,55.6315,55.5895,55.5965,43906.0
2017-09-13 12:10:00,79.52,79.56,79.48,79.55,41862.0,55.6035,55.6315,55.5755,55.6245,41862.0
2017-09-13 12:15:00,79.56,79.59,79.54,79.59,34908.0,55.6315,55.6525,55.6175,55.6525,34908.0
2017-09-13 12:20:00,79.59,79.6,79.55,79.57,28135.0,55.6525,55.6594,55.6245,55.6385,28135.0
2017-09-13 12:25:00,79.56,79.61,79.56,79.59,44511.0,55.6315,55.6664,55.6315,55.6525,44511.0
2017-09-13 12:30:00,79.59,79.6,79.55,79.56,41923.0,55.6525,55.6594,55.6245,55.6315,41923.0
2017-09-13 12:35:00,79.56,79.57,79.51,79.51,40422.0,55.6315,55.6385,55.5965,55.5965,40422.0
2017-09-13 12:40:00,79.52,79.54,79.5,79.54,36046.0,55.6035,55.6175,55.5895,55.6175,36046.0
2017-09-13 12:45:00,79.54,79.58,79.53,79.54,41582.0,55.6175,55.6455,55.6105,55.6175,41582.0
2017-09-13 12:50:00,79.55,79.58,79.54,79.56,21901.0,55.6245,55.6455,55.6175,55.6315,21901.0
2017-09-13 12:55:00,79.56,79.57,79.51,79.55,38516.0,55.6315,55.6385,55.5965,55.6245,38516.0
2017-09-13 13:00:00,79.55,79.56,79.45,79.53,76368.0,55.6245,55.6315,55.5546,55.6105,76368.0
2017-09-13 13:05:00,79.53,79.58,79.51,79.56,47840.0,55.6105,55.6455,55.5965,55.6315,47840.0
2017-09-13 13:10:00,79.56,79.57,79.52,79.56,42053.0,55.6315,55.6385,55.6035,55.6315,42053.0
2017-09-13 13:15:00,79.56,79.57,79.52,79.55,50057.0,55.6315,55.6385,55.6035,55.6245,50057.0
2017-09-13 13:20:00,79.55,79.56,79.51,79.52,48565.0,55.6245,55.6315,55.5965,55.6035,48565.0
2017-09-13 13:25:00,79.51,79.63,79.51,79.6,123530.0,55.5965,55.6804,55.5965,55.6594,123530.0
2017-09-13 13:30:00,79.61,79.63,79.59,79.62,85550.0,55.6664,55.6804,55.6525,55.6734,85550.0
2017-09-13 13:35:00,79.63,79.63,79.6,79.62,51833.0,55.6804,55.6804,55.6594,55.6734,51833.0
2017-09-13 13:40:00,79.61,79.62,79.59,79.61,42443.0,55.6664,55.6734,55.6525,55.6664,42443.0
2017-09-13 13:45:00,79.61,79.64,79.6,79.63,60986.0,55.6664,55.6874,55.6594,55.6804,60986.0
2017-09-13 13:50:00,79.63,79.65,79.61,79.63,56775.0,55.6804,55.6944,55.6664,55.6804,56775.0
2017-09-13 13:55:00,79.64,79.65,79.62,79.65,48398.0,55.6874,55.6944,55.6734,55.6944,48398.0
2017-09-13 14:00:00,79.65,79.66,79.63,79.65,53348.0,55.6944,55.7014,55.6804,55.6944,53348.0
2017-09-13 14:05:00,79.66,79.69,79.64,79.69,86014.0,55.7014,55.7224,55.6874,55.7224,86014.0
2017-09-13 14:10:00,79.69,79.72,79.66,79.69,71772.0,55.7224,55.7434,55.7014,55.7224,71772.0
2017-09-13 14:15:00,79.7,79.73,79.69,79.73,61047.0,55.7294,55.7503,55.7224,55.7503,61047.0
2017-09-13 14:20:00,79.73,79.73,79.7,79.7,36520.0,55.7503,55.7503,55.7294,55.7294,36520.0
2017-09-13 14:25:00,79.7,79.74,79.69,79.73,62263.0,55.7294,55.7573,55.7224,55.7503,62263.0
2017-09-13 14:30:00,79.73,79.74,79.66,79.68,65362.0,55.7503,55.7573,55.7014,55.7154,65362.0
2017-09-13 14:35:00,79.69,79.7,79.63,79.66,67522.0,55.7224,55.7294,55.6804,55.7014,67522.0
2017-09-13 14:40:00,79.67,79.69,79.64,79.68,66179.0,55.7084,55.7224,55.6874,55.7154,66179.0
2017-09-13 14:45:00,79.67,79.7,79.64,79.65,70772.0,55.7084,55.7294,55.6874,55.6944,70772.0
2017-09-13 14:50:00,79.65,79.67,79.64,79.67,51866.0,55.6944,55.7084,55.6874,55.7084,51866.0
2017-09-13 14:55:00,79.67,79.7,79.65,79.67,49551.0,55.7084,55.7294,55.6944,55.7084,49551.0
2017-09-13 15:00:00,79.66,79.69,79.63,79.66,71379.0,55.7014,55.7224,55.6804,55.7014,71379.0
2017-09-13 15:05:00,79.66,79.67,79.64,79.66,34813.0,55.7014,55.7084,55.6874,55.7014,34813.0
2017-09-13 15:10:00,79.67,79.68,79.64,79.68,43212.0,55.7084,55.7154,55.6874,55.7154,43212.0
2017-09-13 15:15:00,79.68,79.7,79.65,79.69,80779.0,55.7154,55.7294,55.6944,55.7224,80779.0
2017-09-13 15:20:00,79.69,79.7,79.66,79.66,68091.0,55.7224,55.7294,55.7014,55.7014,68091.0
2017-09-13 15:25:00,79.66,79.67,79.61,79.66,80179.0,55.7014,55.7084,55.6664,55.7014,80179.0
2017-09-13 15:30:00,79.66,79.72,79.65,79.71,152336.0,55.7014,55.7434,55.6944,55.7364,152336.0
2017-09-13 15:35:00,79.71,79.75,79.7,79.74,117596.0,55.7364,55.7643,55.7294,55.7573,117596.0
2017-09-13 15:40:00,79.74,79.75,79.72,79.73,123589.0,55.7573,55.7643,55.7434,55.7503,123589.0
2017-09-13 15:45:00,79.72,79.75,79.69,79.7,181953.0,55.7434,55.7643,55.7224,55.7294,181953.0
2017-09-13 15:50:00,79.7,79.75,79.7,79.72,198744.0,55.7294,55.7643,55.7294,55.7434,198744.0
2017-09-13 15:55:00,79.71,79.75,79.67,79.73,554545.0,55.7364,55.7643,55.7084,55.7503,554545.0
2017-09-14 09:30:00,79.85,79.99,79.85,79.98,255890.0,55.8343,55.9321,55.8343,55.9252,255890.0
2017-09-14 09:35:00,79.97,80.12,79.96,80.1,554738.0,55.9182,56.023,55.9112,56.0091,554738.0
2017-09-14 09:40:00,80.09,80.13,80.05,80.06,142263.0,56.0021,56.03,55.9741,55.9811,142263.0
2017-09-14 09:45:00,80.07,80.09,79.99,79.99,164794.0,55.9881,56.0021,55.9321,55.9321,164794.0
2017-09-14 09:50:00,80.0,80.08,79.99,80.06,142028.0,55.9391,55.9951,55.9321,55.9811,142028.0
2017-09-14 09:55:00,80.06,80.2,80.06,80.2,192356.0,55.9811,56.079,55.9811,56.079,192356.0
2017-09-14 10:00:00,80.19,80.2,80.15,80.17,119278.0,56.072,56.079,56.044,56.058,119278.0
2017-09-14 10:05:00,80.17,80.18,80.13,80.15,195495.0,56.058,56.065,56.03,56.044,195495.0
2017-09-14 10:10:00,80.15,80.23,80.14,80.23,121291.0,56.044,56.1,56.037,56.1,121291.0
2017-09-14 10:15:00,80.23,80.23,80.15,80.15,104867.0,56.1,56.1,56.044,56.044,104867.0
2017-09-14 10:20:00,80.16,80.18,80.13,80.16,77732.0,56.051,56.065,56.03,56.051,77732.0
2017-09-14 10:25:00,80.17,80.21,80.08,80.09,94120.0,56.058,56.086,55.9951,56.0021,94120.0
2017-09-14 10:30:00,80.09,80.12,80.07,80.08,80049.0,56.0021,56.023,55.9881,55.9951,80049.0
2017-09-14 10:35:00,80.09,80.13,80.07,80.07,56320.0,56.0021,56.03,55.9881,55.9881,56320.0
2017-09-14 10:40:00,80.07,80.08,80.02,80.05,56213.0,55.9881,55.9951,55.9531,55.9741,56213.0
2017-09-14 10:45:00,80.06,80.08,80.02,80.07,58670.0,55.9811,55.9951,55.9531,55.9881,58670.0
2017-09-14 10:50:00,80.07,80.08,80.05,80.06,44884.0,55.9881,55.9951,55.9741,55.9811,44884.0
2017-09-14 10:55:00,80.06,80.11,80.05,80.11,87831.0,55.9811,56.0161,55.9741,56.0161,87831.0
2017-09-14 11:00:00,80.1,80.12,80.04,80.08,141904.0,56.0091,56.023,55.9671,55.9951,141904.0
2017-09-14 11:05:00,80.07,80.12,80.07,80.12,69522.0,55.9881,56.023,55.9881,56.023,69522.0
2017-09-14 11:10:00,80.12,80.12,80.01,80.06,92009.0,56.023,56.023,55.9461,55.9811,92009.0
2017-09-14 11:15:00,80.06,80.09,80.02,80.02,64371.0,55.9811,56.0021,55.9531,55.9531,64371.0
2017-09-14 11:20:00,80.02,80.04,79.96,79.97,76432.0,55.9531,55.9671,55.9112,55.9182,76432.0
2017-09-14 11:25:00,79.97,79.99,79.9,79.91,67032.0,55.9182,55.9321,55.8692,55.8762,67032.0
2017-09-14 11:30:00,79.92,79.98,79.91,79.91,67186.0,55.8832,55.9252,55.8762,55.8762,67186.0
2017-09-14 11:35:00,79.92,79.93,79.87,79.87,65196.0,55.8832,55.8902,55.8482,55.8482,65196.0
2017-09-14 11:40:00,79.88,79.88,79.79,79.87,85133.0,55.8552,55.8552,55.7923,55.8482,85133.0
2017-09-14 11:45:00,79.86,79.9,79.86,79.86,45092.0,55.8412,55.8692,55.8412,55.8412,45092.0
2017-09-14 11:50:00,79.86,79.9,79.85,79.9,46412.0,55.8412,55.8692,55.8343,55.8692,46412.0
2017-09-14 11:55:00,79.9,79.9,79.85,79.89,62692.0,55.8692,55.8692,55.8343,55.8622,62692.0
2017-09-14 12:00:00,79.89,79.9,79.85,79.86,43336.0,55.8622,55.8692,55.8343,55.8412,43336.0
2017-09-14 12:05:00,79.87,79.88,79.82,79.82,50662.0,55.8482,55.8552,55.8133,55.8133,50662.0
2017-09-14 12:10:00,79.82,79.83,79.78,79.81,65031.0,55.8133,55.8203,55.7853,55.8063,65031.0
2017-09-14 12:15:00,79.8,79.81,79.77,79.81,55788.0,55.7993,55.8063,55.7783,55.8063,55788.0
2017-09-14 12:20:00,79.81,79.83,79.8,79.81,35262.0,55.8063,55.8203,55.7993,55.8063,35262.0
2017-09-14 12:25:00,79.81,79.83,79.8,79.81,49068.0,55.8063,55.8203,55.7993,55.8063,49068.0
2017-09-14 12:30:00,79.81,79.83,79.79,79.83,52674.0,55.8063,55.8203,55.7923,55.8203,52674.0
2017-09-14 12:35:00,79.83,79.9,79.82,79.87,38206.0,55.8203,55.8692,55.8133,55.8482,38206.0
2017-09-14 12:40:00,79.87,79.96,79.86,79.95,49122.0,55.8482,55.9112,55.8412,55.9042,49122.0
2017-09-14 12:45:00,79.95,79.97,79.91,79.96,36299.0,55.9042,55.9182,55.8762,55.9112,36299.0
2017-09-14 12:50:00,79.96,80.0,79.92,79.99,47176.0,55.9112,55.9391,55.8832,55.9321,47176.0
2017-09-14 12:55:00,80.0,80.01,79.91,79.92,48887.0,55.9391,55.9461,55.8762,55.8832,48887.0
2017-09-14 13:00:00,79.92,79.95,79.88,79.92,28305.0,55.8832,55.9042,55.8552,55.8832,28305.0
2017-09-14 13:05:00,79.92,79.93,79.89,79.92,32269.0,55.8832,55.8902,55.8622,55.8832,32269.0
2017-09-14 13:10:00,79.92,79.99,79.92,79.99,46182.0,55.8832,55.9321,55.8832,55.9321,46182.0
2017-09-14 13:15:00,79.99,80.06,79.99,80.04,69889.0,55.9321,55.9811,55.9321,55.9671,69889.0
2017-09-14 13:20:00,80.05,80.05,79.99,80.03,43428.0,55.9741,55.9741,55.9321,55.9601,43428.0
2017-09-14 13:25:00,80.03,80.07,80.01,80.07,29349.0,55.9601,55.9881,55.9461,55.9881,29349.0
2017-09-14 13:30:00,80.07,80.1,80.05,80.09,64797.0,55.9881,56.0091,55.9741,56.0021,64797.0
2017-09-14 13:35:00,80.08,80.11,80.07,80.11,42303.0,55.9951,56.0161,55.9881,56.0161,42303.0
2017-09-14 13:40:00,80.11,80.12,80.08,80.1,40908.0,56.0161,56.023,55.9951,56.0091,40908.0
2017-09-14 13:45:00,80.11,80.11,80.07,80.09,57932.0,56.0161,56.0161,55.9881,56.0021,57932.0
2017-09-14 13:50:00,80.09,80.13,80.08,80.11,39544.0,56.0021,56.03,55.9951,56.0161,39544.0
2017-09-14 13:55:00,80.11,80.12,80.09,80.12,43187.0,56.0161,56.023,56.0021,56.023,43187.0
2017-09-14 14:00:00,80.12,80.12,80.06,80.09,44540.0,56.023,56.023,55.9811,56.0021,44540.0
2017-09-14 14:05:00,80.09,80.12,80.08,80.1,46337.0,56.0021,56.023,55.9951,56.0091,46337.0
2017-09-14 14:10:00,80.1,80.12,80.08,80.11,36156.0,56.0091,56.023,55.9951,56.0161,36156.0
2017-09-14 14:15:00,80.12,80.12,80.07,80.08,50931.0,56.023,56.023,55.9881,55.9951,50931.0
2017-09-14 14:20:00,80.07,80.11,80.07,80.1,38600.0,55.9881,56.0161,55.9881,56.0091,38600.0
2017-09-14 14:25:00,80.09,80.1,80.07,80.08,52759.0,56.0021,56.0091,55.9881,55.9951,52759.0
2017-09-14 14:30:00,80.07,80.09,80.02,80.02,82635.0,55.9881,56.0021,55.9531,55.9531,82635.0
2017-09-14 14:35:00,80.03,80.05,79.99,80.02,40192.0,55.9601,55.9741,55.9321,55.9531,40192.0
2017-09-14 14:40:00,80.02,80.05,79.99,80.04,67102.0,55.9531,55.9741,55.9321,55.9671,67102.0
2017-09-14 14:45:00,80.05,80.05,80.01,80.03,53895.0,55.9741,55.9741,55.9461,55.9601,53895.0
2017-09-14 14:50:00,80.03,80.03,79.97,79.98,82076.0,55.9601,55.9601,55.9182,55.9252,82076.0
2017-09-14 14:55:00,79.98,79.99,79.96,79.97,67527.0,55.9252,55.9321,55.9112,55.9182,67527.0
2017-09-14 15:00:00,79.97,79.99,79.96,79.97,51481.0,55.9182,55.9321,55.9112,55.9182,51481.0
2017-09-14 15:05:00,79.98,79.99,79.96,79.96,27737.0,55.9252,55.9321,55.9112,55.9112,27737.0
2017-09-14 15:10:00,79.96,79.99,79.96,79.96,50642.0,55.9112,55.9321,55.9112,55.9112,50642.0
2017-09-14 15:15:00,79.95,80.01,79.95,80.01,59604.0,55.9042,55.9461,55.9042,55.9461,59604.0
2017-09-14 15:20:00,80.01,80.05,79.99,80.05,99255.0,55.9461,55.9741,55.9321,55.9741,99255.0
2017-09-14 15:25:00,80.05,80.05,80.01,80.03,80027.0,55.9741,55.9741,55.9461,55.9601,80027.0
2017-09-14 15:30:00,80.03,80.07,80.02,80.05,112836.0,55.9601,55.9881,55.9531,55.9741,112836.0
2017-09-14 15:35:00,80.04,80.07,80.03,80.04,118293.0,55.9671,55.9881,55.9601,55.9671,118293.0
2017-09-14 15:40:00,80.05,80.05,79.98,80.01,142330.0,55.9741,55.9741,55.9252,55.9461,142330.0
2017-09-14 15:45:00,80.01,80.04,80.0,80.02,137273.0,55.9461,55.9671,55.9391,55.9531,137273.0
2017-09-14 15:50:00,80.02,80.08,80.01,80.07,194010.0,55.9531,55.9951,55.9461,55.9881,194010.0
2017-09-14 15:55:00,80.08,80.13,80.04,80.13,663849.0,55.9951,56.03,55.9671,56.03,663849.0
2017-09-15 09:30:00,80.12,80.21,79.88,79.97,3774885.0,56.023,56.086,55.8552,55.9182,3774885.0
2017-09-15 09:35:00,79.96,79.98,79.73,79.76,112380.0,55.9112,55.9252,55.7503,55.7713,112380.0
2017-09-15 09:40:00,79.76,79.84,79.74,79.75,124659.0,55.7713,55.8273,55.7573,55.7643,124659.0
2017-09-15 09:45:00,79.74,79.85,79.71,79.81,113566.0,55.7573,55.8343,55.7364,55.8063,113566.0
2017-09-15 09:50:00,79.81,79.94,79.79,79.93,76501.0,55.8063,55.8972,55.7923,55.8902,76501.0
2017-09-15 09:55:00,79.92,79.93,79.77,79.81,81556.0,55.8832,55.8902,55.7783,55.8063,81556.0
2017-09-15 10:00:00,79.81,79.87,79.77,79.82,76503.0,55.8063,55.8482,55.7783,55.8133,76503.0
2017-09-15 10:05:00,79.82,79.83,79.76,79.8,40023.0,55.8133,55.8203,55.7713,55.7993,40023.0
2017-09-15 10:10:00,79.81,79.84,79.7,79.72,95086.0,55.8063,55.8273,55.7294,55.7434,95086.0
2017-09-15 10:15:00,79.72,79.82,79.72,79.78,74179.0,55.7434,55.8133,55.7434,55.7853,74179.0
2017-09-15 10:20:00,79.78,79.8,79.73,79.74,115449.0,55.7853,55.7993,55.7503,55.7573,115449.0
2017-09-15 10:25:00,79.74,79.78,79.71,79.77,71978.0,55.7573,55.7853,55.7364,55.7783,71978.0
2017-09-15 10:30:00,79.77,79.78,79.67,79.68,79260.0,55.7783,55.7853,55.7084,55.7154,79260.0
2017-09-15 10:35:00,79.68,79.73,79.64,79.64,86393.0,55.7154,55.7503,55.6874,55.6874,86393.0
2017-09-15 10:40:00,79.63,79.66,79.6,79.63,79895.0,55.6804,55.7014,55.6594,55.6804,79895.0
2017-09-15 10:45:00,79.64,79.7,79.59,79.7,64203.0,55.6874,55.7294,55.6525,55.7294,64203.0
2017-09-15 10:50:00,79.7,79.72,79.67,79.69,65133.0,55.7294,55.7434,55.7084,55.7224,65133.0
2017-09-15 10:55:00,79.68,79.71,79.65,79.68,55448.0,55.7154,55.7364,55.6944,55.7154,55448.0
2017-09-15 11:00:00,79.68,79.68,79.63,79.63,66290.0,55.7154,55.7154,55.6804,55.6804,66290.0
2017-09-15 11:05:00,79.64,79.65,79.59,79.61,82876.0,55.6874,55.6944,55.6525,55.6664,82876.0
2017-09-15 11:10:00,79.61,79.7,79.6,79.69,54157.0,55.6664,55.7294,55.6594,55.7224,54157.0
2017-09-15 11:15:00,79.7,79.73,79.67,79.69,35967.0,55.7294,55.7503,55.7084,55.7224,35967.0
2017-09-15 11:20:00,79.69,79.7,79.67,79.69,37688.0,55.7224,55.7294,55.7084,55.7224,37688.0
2017-09-15 11:25:00,79.69,79.71,79.66,79.69,53562.0,55.7224,55.7364,55.7014,55.7224,53562.0
2017-09-15 11:30:00,79.69,79.72,79.65,79.65,51826.0,55.7224,55.7434,55.6944,55.6944,51826.0
2017-09-15 11:35:00,79.66,79.67,79.6,79.62,64145.0,55.7014,55.7084,55.6594,55.6734,64145.0
2017-09-15 11:40:00,79.62,79.66,79.59,79.65,84854.0,55.6734,55.7014,55.6525,55.6944,84854.0
2017-09-15 11:45:00,79.65,79.67,79.64,79.66,36551.0,55.6944,55.7084,55.6874,55.7014,36551.0
2017-09-15 11:50:00,79.67,79.67,79.63,79.65,23992.0,55.7084,55.7084,55.6804,55.6944,23992.0
2017-09-15 11:55:00,79.65,79.66,79.63,79.64,25590.0,55.6944,55.7014,55.6804,55.6874,25590.0
2017-09-15 12:00:00,79.63,79.65,79.55,79.58,218983.0,55.6804,55.6944,55.6245,55.6455,218983.0
2017-09-15 12:05:00,79.58,79.67,79.55,79.67,118672.0,55.6455,55.7084,55.6245,55.7084,118672.0
2017-09-15 12:10:00,79.68,79.74,79.67,79.73,60359.0,55.7154,55.7573,55.7084,55.7503,60359.0
2017-09-15 12:15:00,79.74,79.75,79.71,79.73,41748.0,55.7573,55.7643,55.7364,55.7503,41748.0
2017-09-15 12:20:00,79.72,79.73,79.66,79.69,31791.0,55.7434,55.7503,55.7014,55.7224,31791.0
2017-09-15 12:25:00,79.69,79.71,79.68,79.7,29768.0,55.7224,55.7364,55.7154,55.7294,29768.0
2017-09-15 12:30:00,79.7,79.75,79.7,79.74,27854.0,55.7294,55.7643,55.7294,55.7573,27854.0
2017-09-15 12:35:00,79.75,79.75,79.69,79.73,42349.0,55.7643,55.7643,55.7224,55.7503,42349.0
2017-09-15 12:40:00,79.73,79.77,79.73,79.74,47078.0,55.7503,55.7783,55.7503,55.7573,47078.0
2017-09-15 12:45:00,79.74,79.75,79.71,79.72,49216.0,55.7573,55.7643,55.7364,55.7434,49216.0
2017-09-15 12:50:00,79.72,79.78,79.7,79.77,40505.0,55.7434,55.7853,55.7294,55.7783,40505.0
2017-09-15 12:55:00,79.76,79.78,79.75,79.77,29757.0,55.7713,55.7853,55.7643,55.7783,29757.0
2017-09-15 13:00:00,79.76,79.81,79.76,79.8,22650.0,55.7713,55.8063,55.7713,55.7993,22650.0
2017-09-15 13:05:00,79.81,79.83,79.8,79.82,34676.0,55.8063,55.8203,55.7993,55.8133,34676.0
2017-09-15 13:10:00,79.81,79.84,79.81,79.81,23164.0,55.8063,55.8273,55.8063,55.8063,23164.0
2017-09-15 13:15:00,79.81,79.83,79.77,79.79,31986.0,55.8063,55.8203,55.7783,55.7923,31986.0
2017-09-15 13:20:00,79.8,79.83,79.79,79.82,32911.0,55.7993,55.8203,55.7923,55.8133,32911.0
2017-09-15 13:25:00,79.82,79.84,79.79,79.83,19804.0,55.8133,55.8273,55.7923,55.8203,19804.0
2017-09-15 13:30:00,79.82,79.85,79.81,79.85,28698.0,55.8133,55.8343,55.8063,55.8343,28698.0
2017-09-15 13:35:00,79.86,79.86,79.8,79.85,29195.0,55.8412,55.8412,55.7993,55.8343,29195.0
2017-09-15 13:40:00,79.84,79.86,79.84,79.86,35999.0,55.8273,55.8412,55.8273,55.8412,35999.0
2017-09-15 13:45:00,79.86,79.88,79.84,79.86,40707.0,55.8412,55.8552,55.8273,55.8412,40707.0
2017-09-15 13:50:00,79.86,79.87,79.84,79.86,50378.0,55.8412,55.8482,55.8273,55.8412,50378.0
2017-09-15 13:55:00,79.85,79.93,79.85,79.93,50685.0,55.8343,55.8902,55.8343,55.8902,50685.0
2017-09-15 14:00:00,79.92,79.93,79.9,79.92,35772.0,55.8832,55.8902,55.8692,55.8832,35772.0
2017-09-15 14:05:00,79.92,79.93,79.91,79.93,41871.0,55.8832,55.8902,55.8762,55.8902,41871.0
2017-09-15 14:10:00,79.93,79.94,79.91,79.93,24067.0,55.8902,55.8972,55.8762,55.8902,24067.0
2017-09-15 14:15:00,79.93,79.95,79.92,79.92,37646.0,55.8902,55.9042,55.8832,55.8832,37646.0
2017-09-15 14:20:00,79.93,79.96,79.92,79.95,24764.0,55.8902,55.9112,55.8832,55.9042,24764.0
2017-09-15 14:25:00,79.95,79.97,79.93,79.95,46508.0,55.9042,55.9182,55.8902,55.9042,46508.0
2017-09-15 14:30:00,79.96,79.98,79.95,79.98,31144.0,55.9112,55.9252,55.9042,55.9252,31144.0
2017-09-15 14:35:00,79.98,79.98,79.95,79.98,59534.0,55.9252,55.9252,55.9042,55.9252,59534.0
2017-09-15 14:40:00,79.98,79.98,79.96,79.97,35105.0,55.9252,55.9252,55.9112,55.9182,35105.0
2017-09-15 14:45:00,79.97,79.99,79.95,79.98,58211.0,55.9182,55.9321,55.9042,55.9252,58211.0
2017-09-15 14:50:00,79.98,79.99,79.94,79.95,43144.0,55.9252,55.9321,55.8972,55.9042,43144.0
2017-09-15 14:55:00,79.95,80.0,79.94,79.99,59199.0,55.9042,55.9391,55.8972,55.9321,59199.0
2017-09-15 15:00:00,79.98,80.0,79.93,79.94,41780.0,55.9252,55.9391,55.8902,55.8972,41780.0
2017-09-15 15:05:00,79.93,79.97,79.91,79.96,63993.0,55.8902,55.9182,55.8762,55.9112,63993.0
2017-09-15 15:10:00,79.95,79.97,79.94,79.95,38918.0,55.9042,55.9182,55.8972,55.9042,38918.0
2017-09-15 15:15:00,79.95,79.97,79.94,79.95,63028.0,55.9042,55.9182,55.8972,55.9042,63028.0
2017-09-15 15:20:00,79.95,79.95,79.92,79.93,65342.0,55.9042,55.9042,55.8832,55.8902,65342.0
2017-09-15 15:25:00,79.93,79.96,79.92,79.96,55347.0,55.8902,55.9112,55.8832,55.9112,55347.0
2017-09-15 15:30:00,79.95,80.01,79.95,80.0,150714.0,55.9042,55.9461,55.9042,55.9391,150714.0
2017-09-15 15:35:00,80.0,80.01,79.99,80.01,110803.0,55.9391,55.9461,55.9321,55.9461,110803.0
2017-09-15 15:40:00,80.01,80.01,79.93,79.93,155180.0,55.9461,55.9461,55.8902,55.8902,155180.0
2017-09-15 15:45:00,79.93,79.95,79.89,79.92,199034.0,55.8902,55.9042,55.8622,55.8832,199034.0
2017-09-15 15:50:00,79.92,79.99,79.91,79.98,303442.0,55.8832,55.9321,55.8762,55.9252,303442.0
2017-09-15 15:55:00,79.98,80.08,79.98,80.04,1274169.0,55.9252,55.9951,55.9252,55.9671,1274169.0
2017-09-18 09:30:00,79.79,79.9,79.73,79.78,258848.0,55.7923,55.8692,55.7503,55.7853,258848.0
2017-09-18 09:35:00,79.77,79.98,79.7,79.88,158898.0,55.7783,55.9252,55.7294,55.8552,158898.0
2017-09-18 09:40:00,79.88,79.99,79.86,79.92,184362.0,55.8552,55.9321,55.8412,55.8832,184362.0
2017-09-18 09:45:00,79.92,79.97,79.9,79.95,226451.0,55.8832,55.9182,55.8692,55.9042,226451.0
2017-09-18 09:50:00,79.95,80.01,79.92,80.0,297070.0,55.9042,55.9461,55.8832,55.9391,297070.0
2017-09-18 09:55:00,80.0,80.02,79.96,79.98,53689.0,55.9391,55.9531,55.9112,55.9252,53689.0
2017-09-18 10:00:00,79.98,80.01,79.93,80.0,99183.0,55.9252,55.9461,55.8902,55.9391,99183.0
2017-09-18 10:05:00,80.0,80.03,79.97,79.99,76922.0,55.9391,55.9601,55.9182,55.9321,76922.0
2017-09-18 10:10:00,79.98,80.02,79.97,79.98,140687.0,55.9252,55.9531,55.9182,55.9252,140687.0
2017-09-18 10:15:00,79.98,80.01,79.93,79.94,46638.0,55.9252,55.9461,55.8902,55.8972,46638.0
2017-09-18 10:20:00,79.94,79.94,79.88,79.9,87685.0,55.8972,55.8972,55.8552,55.8692,87685.0
2017-09-18 10:25:00,79.91,79.92,79.86,79.9,54698.0,55.8762,55.8832,55.8412,55.8692,54698.0
2017-09-18 10:30:00,79.9,79.96,79.89,79.95,50193.0,55.8692,55.9112,55.8622,55.9042,50193.0
2017-09-18 10:35:00,79.95,79.98,79.9,79.97,75826.0,55.9042,55.9252,55.8692,55.9182,75826.0
2017-09-18 10:40:00,79.96,80.01,79.96,80.01,106680.0,55.9112,55.9461,55.9112,55.9461,106680.0
2017-09-18 10:45:00,80.01,80.03,79.98,79.98,79826.0,55.9461,55.9601,55.9252,55.9252,79826.0
2017-09-18 10:50:00,79.98,79.99,79.93,79.96,50770.0,55.9252,55.9321,55.8902,55.9112,50770.0
2017-09-18 10:55:00,79.96,79.97,79.91,79.93,47503.0,55.9112,55.9182,55.8762,55.8902,47503.0
2017-09-18 11:00:00,79.94,79.96,79.89,79.92,49176.0,55.8972,55.9112,55.8622,55.8832,49176.0
2017-09-18 11:05:00,79.92,79.95,79.88,79.92,38138.0,55.8832,55.9042,55.8552,55.8832,38138.0
2017-09-18 11:10:00,79.92,79.93,79.88,79.91,50302.0,55.8832,55.8902,55.8552,55.8762,50302.0
2017-09-18 11:15:00,79.92,79.98,79.91,79.92,51465.0,55.8832,55.9252,55.8762,55.8832,51465.0
2017-09-18 11:20:00,79.92,79.99,79.92,79.97,45690.0,55.8832,55.9321,55.8832,55.9182,45690.0
2017-09-18 11:25:00,79.98,79.99,79.95,79.98,114702.0,55.9252,55.9321,55.9042,55.9252,114702.0
2017-09-18 11:30:00,79.98,79.98,79.91,79.91,48494.0,55.9252,55.9252,55.8762,55.8762,48494.0
2017-09-18 11:35:00,79.91,79.92,79.87,79.89,64410.0,55.8762,55.8832,55.8482,55.8622,64410.0
2017-09-18 11:40:00,79.89,79.96,79.89,79.94,57897.0,55.8622,55.9112,55.8622,55.8972,57897.0
2017-09-18 11:45:00,79.94,79.97,79.94,79.97,49066.0,55.8972,55.9182,55.8972,55.9182,49066.0
2017-09-18 11:50:00,79.96,79.98,79.94,79.95,52400.0,55.9112,55.9252,55.8972,55.9042,52400.0
2017-09-18 11:55:00,79.94,79.96,79.94,79.95,28789.0,55.8972,55.9112,55.8972,55.9042,28789.0
2017-09-18 12:00:00,79.95,79.96,79.93,79.95,71551.0,55.9042,55.9112,55.8902,55.9042,71551.0
2017-09-18 12:05:00,79.96,79.98,79.93,79.95,65434.0,55.9112,55.9252,55.8902,55.9042,65434.0
2017-09-18 12:10:00,79.94,79.95,79.9,79.91,18013.0,55.8972,55.9042,55.8692,55.8762,18013.0
2017-09-18 12:15:00,79.91,79.92,79.9,79.92,54645.0,55.8762,55.8832,55.8692,55.8832,54645.0
2017-09-18 12:20:00,79.92,79.96,79.9,79.95,40402.0,55.8832,55.9112,55.8692,55.9042,40402.0
2017-09-18 12:25:00,79.95,79.97,79.93,79.97,56534.0,55.9042,55.9182,55.8902,55.9182,56534.0
2017-09-18 12:30:00,79.97,79.97,79.93,79.94,79279.0,55.9182,55.9182,55.8902,55.8972,79279.0
2017-09-18 12:35:00,79.94,79.95,79.91,79.92,44179.0,55.8972,55.9042,55.8762,55.8832,44179.0
2017-09-18 12:40:00,79.93,79.95,79.92,79.95,30431.0,55.8902,55.9042,55.8832,55.9042,30431.0
2017-09-18 12:45:00,79.94,79.95,79.9,79.94,30683.0,55.8972,55.9042,55.8692,55.8972,30683.0
2017-09-18 12:50:00,79.93,79.95,79.91,79.91,25322.0,55.8902,55.9042,55.8762,55.8762,25322.0
2017-09-18 12:55:00,79.92,79.93,79.88,79.9,26828.0,55.8832,55.8902,55.8552,55.8692,26828.0
2017-09-18 13:00:00,79.91,79.91,79.87,79.91,38599.0,55.8762,55.8762,55.8482,55.8762,38599.0
2017-09-18 13:05:00,79.91,79.91,79.87,79.91,34056.0,55.8762,55.8762,55.8482,55.8762,34056.0
2017-09-18 13:10:00,79.91,79.92,79.88,79.91,24046.0,55.8762,55.8832,55.8552,55.8762,24046.0
2017-09-18 13:15:00,79.91,79.92,79.89,79.92,32949.0,55.8762,55.8832,55.8622,55.8832,32949.0
2017-09-18 13:20:00,79.92,79.92,79.91,79.92,18221.0,55.8832,55.8832,55.8762,55.8832,18221.0
2017-09-18 13:25:00,79.92,79.97,79.91,79.96,99550.0,55.8832,55.9182,55.8762,55.9112,99550.0
2017-09-18 13:30:00,79.95,79.96,79.93,79.94,65612.0,55.9042,55.9112,55.8902,55.8972,65612.0
2017-09-18 13:35:00,79.95,79.96,79.91,79.94,67325.0,55.9042,55.9112,55.8762,55.8972,67325.0
2017-09-18 13:40:00,79.95,79.97,79.94,79.95,38368.0,55.9042,55.9182,55.8972,55.9042,38368.0
2017-09-18 13:45:00,79.96,79.97,79.95,79.97,39001.0,55.9112,55.9182,55.9042,55.9182,39001.0
2017-09-18 13:50:00,79.97,79.97,79.94,79.95,43297.0,55.9182,55.9182,55.8972,55.9042,43297.0
2017-09-18 13:55:00,79.95,79.97,79.95,79.96,38478.0,55.9042,55.9182,55.9042,55.9112,38478.0
2017-09-18 14:00:00,79.96,79.97,79.89,79.91,73455.0,55.9112,55.9182,55.8622,55.8762,73455.0
2017-09-18 14:05:00,79.91,79.96,79.91,79.94,70067.0,55.8762,55.9112,55.8762,55.8972,70067.0
2017-09-18 14:10:00,79.95,79.95,79.93,79.94,47262.0,55.9042,55.9042,55.8902,55.8972,47262.0
2017-09-18 14:15:00,79.94,79.95,79.9,79.92,62712.0,55.8972,55.9042,55.8692,55.8832,62712.0
2017-09-18 14:20:00,79.91,79.95,79.89,79.94,42706.0,55.8762,55.9042,55.8622,55.8972,42706.0
2017-09-18 14:25:00,79.94,79.96,79.92,79.94,46754.0,55.8972,55.9112,55.8832,55.8972,46754.0
2017-09-18 14:30:00,79.93,79.95,79.91,79.94,30201.0,55.8902,55.9042,55.8762,55.8972,30201.0
2017-09-18 14:35:00,79.94,79.97,79.93,79.95,46959.0,55.8972,55.9182,55.8902,55.9042,46959.0
2017-09-18 14:40:00,79.95,79.99,79.94,79.99,107049.0,55.9042,55.9321,55.8972,55.9321,107049.0
2017-09-18 14:45:00,79.98,79.99,79.97,79.98,70824.0,55.9252,55.9321,55.9182,55.9252,70824.0
2017-09-18 14:50:00,79.98,80.02,79.97,80.0,56279.0,55.9252,55.9531,55.9182,55.9391,56279.0
2017-09-18 14:55:00,80.01,80.01,79.99,80.0,59383.0,55.9461,55.9461,55.9321,55.9391,59383.0
2017-09-18 15:00:00,80.0,80.04,80.0,80.03,120680.0,55.9391,55.9671,55.9391,55.9601,120680.0
2017-09-18 15:05:00,80.03,80.07,80.02,80.07,95908.0,55.9601,55.9881,55.9531,55.9881,95908.0
2017-09-18 15:10:00,80.06,80.1,80.05,80.07,64336.0,55.9811,56.0091,55.9741,55.9881,64336.0
2017-09-18 15:15:00,80.08,80.09,80.06,80.09,45729.0,55.9951,56.0021,55.9811,56.0021,45729.0
2017-09-18 15:20:00,80.09,80.09,80.05,80.06,77108.0,56.0021,56.0021,55.9741,55.9811,77108.0
2017-09-18 15:25:00,80.06,80.09,80.06,80.08,75463.0,55.9811,56.0021,55.9811,55.9951,75463.0
2017-09-18 15:30:00,80.09,80.09,80.07,80.07,112850.0,56.0021,56.0021,55.9881,55.9881,112850.0
2017-09-18 15:35:00,80.07,80.1,80.07,80.08,131006.0,55.9881,56.0091,55.9881,55.9951,131006.0
2017-09-18 15:40:00,80.09,80.1,80.06,80.07,145477.0,56.0021,56.0091,55.9811,55.9881,145477.0
2017-09-18 15:45:00,80.07,80.11,80.06,80.11,154433.0,55.9881,56.0161,55.9811,56.0161,154433.0
2017-09-18 15:50:00,80.11,80.13,80.1,80.13,206140.0,56.0161,56.03,56.0091,56.03,206140.0
2017-09-18 15:55:00,80.13,80.14,80.05,80.11,396469.0,56.03,56.037,55.9741,56.0161,396469.0
2017-09-19 09:30:00,80.06,80.15,80.01,80.09,238627.0,55.9811,56.044,55.9461,56.0021,238627.0
2017-09-19 09:35:00,80.1,80.13,79.99,79.99,178948.0,56.0091,56.03,55.9321,55.9321,178948.0
2017-09-19 09:40:00,80.01,80.15,79.98,80.14,125715.0,55.9461,56.044,55.9252,56.037,125715.0
2017-09-19 09:45:00,80.14,80.27,80.13,80.26,267360.0,56.037,56.1279,56.03,56.1209,267360.0
2017-09-19 09:50:00,80.27,80.33,80.24,80.26,160804.0,56.1279,56.1699,56.107,56.1209,160804.0
2017-09-19 09:55:00,80.27,80.27,80.17,80.2,104559.0,56.1279,56.1279,56.058,56.079,104559.0
2017-09-19 10:00:00,80.2,80.2,80.14,80.16,96277.0,56.079,56.079,56.037,56.051,96277.0
2017-09-19 10:05:00,80.17,80.21,80.11,80.14,112885.0,56.058,56.086,56.0161,56.037,112885.0
2017-09-19 10:10:00,80.14,80.17,80.11,80.15,71951.0,56.037,56.058,56.0161,56.044,71951.0
2017-09-19 10:15:00,80.16,80.2,80.1,80.19,102039.0,56.051,56.079,56.0091,56.072,102039.0
2017-09-19 10:20:00,80.18,80.21,80.13,80.16,78665.0,56.065,56.086,56.03,56.051,78665.0
2017-09-19 10:25:00,80.16,80.17,80.08,80.11,88821.0,56.051,56.058,55.9951,56.0161,88821.0
2017-09-19 10:30:00,80.11,80.16,80.06,80.14,83392.0,56.0161,56.051,55.9811,56.037,83392.0
2017-09-19 10:35:00,80.15,80.21,80.11,80.2,96806.0,56.044,56.086,56.0161,56.079,96806.0
2017-09-19 10:40:00,80.2,80.21,80.15,80.15,84136.0,56.079,56.086,56.044,56.044,84136.0
2017-09-19 10:45:00,80.15,80.22,80.15,80.18,75341.0,56.044,56.093,56.044,56.065,75341.0
2017-09-19 10:50:00,80.18,80.22,80.17,80.2,110034.0,56.065,56.093,56.058,56.079,110034.0
2017-09-19 10:55:00,80.2,80.23,80.19,80.21,86072.0,56.079,56.1,56.072,56.086,86072.0
2017-09-19 11:00:00,80.21,80.22,80.17,80.2,116006.0,56.086,56.093,56.058,56.079,116006.0
2017-09-19 11:05:00,80.2,80.23,80.2,80.22,104884.0,56.079,56.1,56.079,56.093,104884.0
2017-09-19 11:10:00,80.23,80.25,80.19,80.23,138619.0,56.1,56.114,56.072,56.1,138619.0
2017-09-19 11:15:00,80.23,80.29,80.22,80.28,131656.0,56.1,56.1419,56.093,56.1349,131656.0
2017-09-19 11:20:00,80.28,80.29,80.25,80.26,73104.0,56.1349,56.1419,56.114,56.1209,73104.0
2017-09-19 11:25:00,80.26,80.3,80.26,80.29,78164.0,56.1209,56.1489,56.1209,56.1419,78164.0
2017-09-19 11:30:00,80.3,80.32,80.28,80.31,92578.0,56.1489,56.1629,56.1349,56.1559,92578.0
2017-09-19 11:35:00,80.32,80.35,80.31,80.34,84165.0,56.1629,56.1839,56.1559,56.1769,84165.0
2017-09-19 11:40:00,80.34,80.37,80.33,80.37,73833.0,56.1769,56.1979,56.1699,56.1979,73833.0
2017-09-19 11:45:00,80.37,80.37,80.33,80.35,55365.0,56.1979,56.1979,56.1699,56.1839,55365.0
2017-09-19 11:50:00,80.34,80.39,80.34,80.37,92992.0,56.1769,56.2118,56.1769,56.1979,92992.0
2017-09-19 11:55:00,80.37,80.38,80.29,80.3,60342.0,56.1979,56.2049,56.1419,56.1489,60342.0
2017-09-19 12:00:00,80.3,80.31,80.22,80.22,66492.0,56.1489,56.1559,56.093,56.093,66492.0
2017-09-19 12:05:00,80.23,80.27,80.22,80.24,39970.0,56.1,56.1279,56.093,56.107,39970.0
2017-09-19 12:10:00,80.25,80.3,80.23,80.29,27096.0,56.114,56.1489,56.1,56.1419,27096.0
2017-09-19 12:15:00,80.29,80.29,80.19,80.22,51321.0,56.1419,56.1419,56.072,56.093,51321.0
2017-09-19 12:20:00,80.22,80.27,80.22,80.27,39687.0,56.093,56.1279,56.093,56.1279,39687.0
2017-09-19 12:25:00,80.27,80.29,80.24,80.24,79284.0,56.1279,56.1419,56.107,56.107,79284.0
2017-09-19 12:30:00,80.24,80.25,80.15,80.16,51926.0,56.107,56.114,56.044,56.051,51926.0
2017-09-19 12:35:00,80.16,80.17,80.1,80.12,73994.0,56.051,56.058,56.0091,56.023,73994.0
2017-09-19 12:40:00,80.12,80.14,80.08,80.1,102120.0,56.023,56.037,55.9951,56.0091,102120.0
2017-09-19 12:45:00,80.11,80.11,80.04,80.04,64712.0,56.0161,56.0161,55.9671,55.9671,64712.0
2017-09-19 12:50:00,80.04,80.13,80.04,80.08,69959.0,55.9671,56.03,55.9671,55.9951,69959.0
2017-09-19 12:55:00,80.08,80.08,80.04,80.05,46386.0,55.9951,55.9951,55.9671,55.9741,46386.0
2017-09-19 13:00:00,80.04,80.06,80.04,80.06,48179.0,55.9671,55.9811,55.9671,55.9811,48179.0
2017-09-19 13:05:00,80.05,80.09,80.05,80.08,34688.0,55.9741,56.0021,55.9741,55.9951,34688.0
2017-09-19 13:10:00,80.09,80.09,80.06,80.06,55532.0,56.0021,56.0021,55.9811,55.9811,55532.0
2017-09-19 13:15:00,80.07,80.1,80.06,80.09,62608.0,55.9881,56.0091,55.9811,56.0021,62608.0
2017-09-19 13:20:00,80.09,80.15,80.08,80.15,41841.0,56.0021,56.044,55.9951,56.044,41841.0
2017-09-19 13:25:00,80.15,80.15,80.1,80.12,31797.0,56.044,56.044,56.0091,56.023,31797.0
2017-09-19 13:30:00,80.11,80.13,80.08,80.08,30371.0,56.0161,56.03,55.9951,55.9951,30371.0
2017-09-19 13:35:00,80.08,80.1,80.06,80.07,44280.0,55.9951,56.0091,55.9811,55.9881,44280.0
2017-09-19 13:40:00,80.07,80.08,80.03,80.05,69070.0,55.9881,55.9951,55.9601,55.9741,69070.0
2017-09-19 13:45:00,80.05,80.11,80.04,80.1,49606.0,55.9741,56.0161,55.9671,56.0091,49606.0
2017-09-19 13:50:00,80.11,80.16,80.1,80.15,58141.0,56.0161,56.051,56.0091,56.044,58141.0
2017-09-19 13:55:00,80.14,80.17,80.12,80.17,36344.0,56.037,56.058,56.023,56.058,36344.0
2017-09-19 14:00:00,80.17,80.19,80.14,80.17,61154.0,56.058,56.072,56.037,56.058,61154.0
2017-09-19 14:05:00,80.18,80.22,80.18,80.21,103204.0,56.065,56.093,56.065,56.086,103204.0
2017-09-19 14:10:00,80.2,80.22,80.18,80.19,92547.0,56.079,56.093,56.065,56.072,92547.0
2017-09-19 14:15:00,80.19,80.19,80.15,80.15,50373.0,56.072,56.072,56.044,56.044,50373.0
2017-09-19 14:20:00,80.15,80.19,80.15,80.18,29851.0,56.044,56.072,56.044,56.065,29851.0
2017-09-19 14:25:00,80.17,80.2,80.12,80.15,115408.0,56.058,56.079,56.023,56.044,115408.0
2017-09-19 14:30:00,80.15,80.2,80.15,80.19,49166.0,56.044,56.079,56.044,56.072,49166.0
2017-09-19 14:35:00,80.18,80.18,80.14,80.18,44234.0,56.065,56.065,56.037,56.065,44234.0
2017-09-19 14:40:00,80.17,80.18,80.14,80.17,69098.0,56.058,56.065,56.037,56.058,69098.0
2017-09-19 14:45:00,80.17,80.2,80.16,80.19,36078.0,56.058,56.079,56.051,56.072,36078.0
2017-09-19 14:50:00,80.18,80.2,80.16,80.17,83436.0,56.065,56.079,56.051,56.058,83436.0
2017-09-19 14:55:00,80.16,80.19,80.15,80.17,42285.0,56.051,56.072,56.044,56.058,42285.0
2017-09-19 15:00:00,80.17,80.19,80.16,80.18,54206.0,56.058,56.072,56.051,56.065,54206.0
2017-09-19 15:05:00,80.18,80.19,80.17,80.17,30213.0,56.065,56.072,56.058,56.058,30213.0
2017-09-19 15:10:00,80.17,80.21,80.17,80.19,81188.0,56.058,56.086,56.058,56.072,81188.0
2017-09-19 15:15:00,80.19,80.21,80.18,80.19,62637.0,56.072,56.086,56.065,56.072,62637.0
2017-09-19 15:20:00,80.2,80.21,80.17,80.2,63515.0,56.079,56.086,56.058,56.079,63515.0
2017-09-19 15:25:00,80.2,80.21,80.18,80.19,100051.0,56.079,56.086,56.065,56.072,100051.0
2017-09-19 15:30:00,80.19,80.21,80.17,80.19,136241.0,56.072,56.086,56.058,56.072,136241.0
2017-09-19 15:35:00,80.19,80.21,80.17,80.2,185896.0,56.072,56.086,56.058,56.079,185896.0
2017-09-19 15:40:00,80.21,80.21,80.15,80.16,85498.0,56.086,56.086,56.044,56.051,85498.0
2017-09-19 15:45:00,80.15,80.2,80.15,80.17,157444.0,56.044,56.079,56.044,56.058,157444.0
2017-09-19 15:50:00,80.18,80.21,80.17,80.2,161870.0,56.065,56.086,56.058,56.079,161870.0
2017-09-19 15:55:00,80.2,80.21,80.17,80.2,395558.0,56.079,56.086,56.058,56.079,395558.0
2017-09-20 09:30:00,80.28,80.4,80.26,80.35,306863.0,56.1349,56.2188,56.1209,56.1839,306863.0
2017-09-20 09:35:00,80.35,80.38,80.29,80.32,231174.0,56.1839,56.2049,56.1419,56.1629,231174.0
2017-09-20 09:40:00,80.31,80.4,80.31,80.34,135670.0,56.1559,56.2188,56.1559,56.1769,135670.0
2017-09-20 09:45:00,80.35,80.38,80.34,80.35,98081.0,56.1839,56.2049,56.1769,56.1839,98081.0
2017-09-20 09:50:00,80.35,80.39,80.35,80.36,96001.0,56.1839,56.2118,56.1839,56.1909,96001.0
2017-09-20 09:55:00,80.36,80.37,80.29,80.34,95925.0,56.1909,56.1979,56.1419,56.1769,95925.0
2017-09-20 10:00:00,80.34,80.35,80.26,80.32,145916.0,56.1769,56.1839,56.1209,56.1629,145916.0
2017-09-20 10:05:00,80.33,80.36,80.32,80.32,158384.0,56.1699,56.1909,56.1629,56.1629,158384.0
2017-09-20 10:10:00,80.32,80.37,80.32,80.35,73732.0,56.1629,56.1979,56.1629,56.1839,73732.0
2017-09-20 10:15:00,80.35,80.4,80.32,80.38,181151.0,56.1839,56.2188,56.1629,56.2049,181151.0
2017-09-20 10:20:00,80.38,80.39,80.34,80.36,88971.0,56.2049,56.2118,56.1769,56.1909,88971.0
2017-09-20 10:25:00,80.36,80.38,80.33,80.38,110422.0,56.1909,56.2049,56.1699,56.2049,110422.0
2017-09-20 10:30:00,80.37,80.4,80.27,80.39,169140.0,56.1979,56.2188,56.1279,56.2118,169140.0
2017-09-20 10:35:00,80.39,80.4,80.34,80.37,86960.0,56.2118,56.2188,56.1769,56.1979,86960.0
2017-09-20 10:40:00,80.37,80.39,80.34,80.35,143801.0,56.1979,56.2118,56.1769,56.1839,143801.0
2017-09-20 10:45:00,80.35,80.41,80.34,80.37,226625.0,56.1839,56.2258,56.1769,56.1979,226625.0
2017-09-20 10:50:00,80.38,80.44,80.37,80.44,116115.0,56.2049,56.2468,56.1979,56.2468,116115.0
2017-09-20 10:55:00,80.44,80.54,80.43,80.53,267461.0,56.2468,56.3167,56.2398,56.3097,267461.0
2017-09-20 11:00:00,80.53,80.59,80.52,80.59,171080.0,56.3097,56.3517,56.3027,56.3517,171080.0
2017-09-20 11:05:00,80.59,80.6,80.54,80.56,89702.0,56.3517,56.3587,56.3167,56.3307,89702.0
2017-09-20 11:10:00,80.57,80.62,80.56,80.59,97510.0,56.3377,56.3727,56.3307,56.3517,97510.0
2017-09-20 11:15:00,80.59,80.62,80.57,80.59,91235.0,56.3517,56.3727,56.3377,56.3517,91235.0
2017-09-20 11:20:00,80.59,80.6,80.56,80.58,106322.0,56.3517,56.3587,56.3307,56.3447,106322.0
2017-09-20 11:25:00,80.58,80.63,80.57,80.62,96471.0,56.3447,56.3797,56.3377,56.3727,96471.0
2017-09-20 11:30:00,80.62,80.66,80.61,80.66,125159.0,56.3727,56.4006,56.3657,56.4006,125159.0
2017-09-20 11:35:00,80.66,80.66,80.62,80.63,89167.0,56.4006,56.4006,56.3727,56.3797,89167.0
2017-09-20 11:40:00,80.63,80.64,80.6,80.6,87075.0,56.3797,56.3867,56.3587,56.3587,87075.0
2017-09-20 11:45:00,80.61,80.61,80.56,80.6,109667.0,56.3657,56.3657,56.3307,56.3587,109667.0
2017-09-20 11:50:00,80.6,80.62,80.57,80.61,116437.0,56.3587,56.3727,56.3377,56.3657,116437.0
2017-09-20 11:55:00,80.61,80.62,80.56,80.56,54830.0,56.3657,56.3727,56.3307,56.3307,54830.0
2017-09-20 12:00:00,80.57,80.58,80.53,80.54,59941.0,56.3377,56.3447,56.3097,56.3167,59941.0
2017-09-20 12:05:00,80.55,80.59,80.54,80.59,37613.0,56.3237,56.3517,56.3167,56.3517,37613.0
2017-09-20 12:10:00,80.58,80.59,80.51,80.52,62796.0,56.3447,56.3517,56.2958,56.3027,62796.0
2017-09-20 12:15:00,80.51,80.52,80.42,80.42,86874.0,56.2958,56.3027,56.2328,56.2328,86874.0
2017-09-20 12:20:00,80.43,80.49,80.42,80.48,94049.0,56.2398,56.2818,56.2328,56.2748,94049.0
2017-09-20 12:25:00,80.47,80.49,80.42,80.45,86050.0,56.2678,56.2818,56.2328,56.2538,86050.0
2017-09-20 12:30:00,80.46,80.49,80.44,80.49,70574.0,56.2608,56.2818,56.2468,56.2818,70574.0
2017-09-20 12:35:00,80.49,80.52,80.48,80.5,48686.0,56.2818,56.3027,56.2748,56.2888,48686.0
2017-09-20 12:40:00,80.5,80.51,80.48,80.5,35666.0,56.2888,56.2958,56.2748,56.2888,35666.0
2017-09-20 12:45:00,80.51,80.54,80.5,80.53,44022.0,56.2958,56.3167,56.2888,56.3097,44022.0
2017-09-20 12:50:00,80.53,80.56,80.53,80.55,69414.0,56.3097,56.3307,56.3097,56.3237,69414.0
2017-09-20 12:55:00,80.55,80.57,80.53,80.55,49618.0,56.3237,56.3377,56.3097,56.3237,49618.0
2017-09-20 13:00:00,80.55,80.56,80.51,80.54,45618.0,56.3237,56.3307,56.2958,56.3167,45618.0
2017-09-20 13:05:00,80.54,80.55,80.45,80.46,45681.0,56.3167,56.3237,56.2538,56.2608,45681.0
2017-09-20 13:10:00,80.45,80.52,80.45,80.51,42072.0,56.2538,56.3027,56.2538,56.2958,42072.0
2017-09-20 13:15:00,80.51,80.51,80.47,80.48,45740.0,56.2958,56.2958,56.2678,56.2748,45740.0
2017-09-20 13:20:00,80.48,80.51,80.47,80.48,52803.0,56.2748,56.2958,56.2678,56.2748,52803.0
2017-09-20 13:25:00,80.49,80.49,80.46,80.47,30489.0,56.2818,56.2818,56.2608,56.2678,30489.0
2017-09-20 13:30:00,80.47,80.47,80.42,80.46,76676.0,56.2678,56.2678,56.2328,56.2608,76676.0
2017-09-20 13:35:00,80.47,80.49,80.42,80.48,82748.0,56.2678,56.2818,56.2328,56.2748,82748.0
2017-09-20 13:40:00,80.48,80.51,80.48,80.48,49443.0,56.2748,56.2958,56.2748,56.2748,49443.0
2017-09-20 13:45:00,80.49,80.51,80.47,80.48,46586.0,56.2818,56.2958,56.2678,56.2748,46586.0
2017-09-20 13:50:00,80.48,80.51,80.47,80.5,84091.0,56.2748,56.2958,56.2678,56.2888,84091.0
2017-09-20 13:55:00,80.49,80.5,80.4,80.41,89070.0,56.2818,56.2888,56.2188,56.2258,89070.0
2017-09-20 14:00:00,80.4,80.51,80.36,80.51,245032.0,56.2188,56.2958,56.1909,56.2958,245032.0
2017-09-20 14:05:00,80.51,80.56,80.47,80.52,115979.0,56.2958,56.3307,56.2678,56.3027,115979.0
2017-09-20 14:10:00,80.52,80.59,80.51,80.56,90926.0,56.3027,56.3517,56.2958,56.3307,90926.0
2017-09-20 14:15:00,80.55,80.55,80.45,80.45,100365.0,56.3237,56.3237,56.2538,56.2538,100365.0
2017-09-20 14:20:00,80.47,80.5,80.4,80.45,90751.0,56.2678,56.2888,56.2188,56.2538,90751.0
2017-09-20 14:25:00,80.45,80.54,80.4,80.53,71268.0,56.2538,56.3167,56.2188,56.3097,71268.0
2017-09-20 14:30:00,80.53,80.53,80.46,80.47,56055.0,56.3097,56.3097,56.2608,56.2678,56055.0
2017-09-20 14:35:00,80.47,80.5,80.44,80.46,76087.0,56.2678,56.2888,56.2468,56.2608,76087.0
2017-09-20 14:40:00,80.46,80.52,80.44,80.52,62715.0,56.2608,56.3027,56.2468,56.3027,62715.0
2017-09-20 14:45:00,80.52,80.59,80.52,80.54,155044.0,56.3027,56.3517,56.3027,56.3167,155044.0
2017-09-20 14:50:00,80.54,80.55,80.51,80.55,53333.0,56.3167,56.3237,56.2958,56.3237,53333.0
2017-09-20 14:55:00,80.54,80.57,80.51,80.52,94334.0,56.3167,56.3377,56.2958,56.3027,94334.0
2017-09-20 15:00:00,80.52,80.52,80.45,80.47,88502.0,56.3027,56.3027,56.2538,56.2678,88502.0
2017-09-20 15:05:00,80.47,80.49,80.44,80.48,70569.0,56.2678,56.2818,56.2468,56.2748,70569.0
2017-09-20 15:10:00,80.48,80.52,80.48,80.51,75661.0,56.2748,56.3027,56.2748,56.2958,75661.0
2017-09-20 15:15:00,80.5,80.51,80.47,80.48,63777.0,56.2888,56.2958,56.2678,56.2748,63777.0
2017-09-20 15:20:00,80.48,80.48,80.44,80.47,72343.0,56.2748,56.2748,56.2468,56.2678,72343.0
2017-09-20 15:25:00,80.48,80.49,80.45,80.47,68705.0,56.2748,56.2818,56.2538,56.2678,68705.0
2017-09-20 15:30:00,80.47,80.52,80.47,80.52,92276.0,56.2678,56.3027,56.2678,56.3027,92276.0
2017-09-20 15:35:00,80.52,80.52,80.43,80.45,120112.0,56.3027,56.3027,56.2398,56.2538,120112.0
2017-09-20 15:40:00,80.45,80.47,80.42,80.42,89541.0,56.2538,56.2678,56.2328,56.2328,89541.0
2017-09-20 15:45:00,80.43,80.53,80.42,80.53,190789.0,56.2398,56.3097,56.2328,56.3097,190789.0
2017-09-20 15:50:00,80.52,80.55,80.51,80.53,165303.0,56.3027,56.3237,56.2958,56.3097,165303.0
2017-09-20 15:55:00,80.53,80.54,80.44,80.51,454814.0,56.3097,56.3167,56.2468,56.2958,454814.0
2017-09-21 09:30:00,80.49,80.52,80.1,80.14,320835.0,56.2818,56.3027,56.0091,56.037,320835.0
2017-09-21 09:35:00,80.15,80.24,80.12,80.19,137861.0,56.044,56.107,56.023,56.072,137861.0
2017-09-21 09:40:00,80.19,80.2,80.09,80.18,151804.0,56.072,56.079,56.0021,56.065,151804.0
2017-09-21 09:45:00,80.19,80.19,80.11,80.14,120191.0,56.072,56.072,56.0161,56.037,120191.0
2017-09-21 09:50:00,80.14,80.24,80.13,80.23,138986.0,56.037,56.107,56.03,56.1,138986.0
2017-09-21 09:55:00,80.23,80.28,80.19,80.2,119239.0,56.1,56.1349,56.072,56.079,119239.0
2017-09-21 10:00:00,80.2,80.28,80.2,80.27,260463.0,56.079,56.1349,56.079,56.1279,260463.0
2017-09-21 10:05:00,80.27,80.3,80.26,80.27,216771.0,56.1279,56.1489,56.1209,56.1279,216771.0
2017-09-21 10:10:00,80.26,80.3,80.25,80.28,80917.0,56.1209,56.1489,56.114,56.1349,80917.0
2017-09-21 10:15:00,80.29,80.29,80.19,80.28,78376.0,56.1419,56.1419,56.072,56.1349,78376.0
2017-09-21 10:20:00,80.27,80.32,80.27,80.31,183700.0,56.1279,56.1629,56.1279,56.1559,183700.0
2017-09-21 10:25:00,80.31,80.34,80.31,80.33,99124.0,56.1559,56.1769,56.1559,56.1699,99124.0
2017-09-21 10:30:00,80.33,80.35,80.27,80.3,89743.0,56.1699,56.1839,56.1279,56.1489,89743.0
2017-09-21 10:35:00,80.29,80.31,80.27,80.29,53099.0,56.1419,56.1559,56.1279,56.1419,53099.0
2017-09-21 10:40:00,80.29,80.32,80.27,80.3,413131.0,56.1419,56.1629,56.1279,56.1489,413131.0
2017-09-21 10:45:00,80.31,80.52,80.29,80.52,155444.0,56.1559,56.3027,56.1419,56.3027,155444.0
2017-09-21 10:50:00,80.52,80.53,80.45,80.47,75274.0,56.3027,56.3097,56.2538,56.2678,75274.0
2017-09-21 10:55:00,80.48,80.5,80.38,80.38,45003.0,56.2748,56.2888,56.2049,56.2049,45003.0
2017-09-21 11:00:00,80.38,80.4,80.21,80.24,160502.0,56.2049,56.2188,56.086,56.107,160502.0
2017-09-21 11:05:00,80.23,80.34,80.23,80.33,72431.0,56.1,56.1769,56.1,56.1699,72431.0
2017-09-21 11:10:00,80.33,80.34,80.28,80.28,77376.0,56.1699,56.1769,56.1349,56.1349,77376.0
2017-09-21 11:15:00,80.28,80.35,80.25,80.35,41373.0,56.1349,56.1839,56.114,56.1839,41373.0
2017-09-21 11:20:00,80.34,80.35,80.26,80.28,105826.0,56.1769,56.1839,56.1209,56.1349,105826.0
2017-09-21 11:25:00,80.28,80.32,80.24,80.26,58517.0,56.1349,56.1629,56.107,56.1209,58517.0
2017-09-21 11:30:00,80.26,80.26,80.21,80.22,65821.0,56.1209,56.1209,56.086,56.093,65821.0
2017-09-21 11:35:00,80.23,80.27,80.2,80.25,60280.0,56.1,56.1279,56.079,56.114,60280.0
2017-09-21 11:40:00,80.25,80.27,80.2,80.23,50484.0,56.114,56.1279,56.079,56.1,50484.0
2017-09-21 11:45:00,80.24,80.25,80.2,80.21,36698.0,56.107,56.114,56.079,56.086,36698.0
2017-09-21 11:50:00,80.22,80.24,80.2,80.21,104192.0,56.093,56.107,56.079,56.086,104192.0
2017-09-21 11:55:00,80.22,80.22,80.13,80.14,70928.0,56.093,56.093,56.03,56.037,70928.0
2017-09-21 12:00:00,80.15,80.22,80.15,80.18,39211.0,56.044,56.093,56.044,56.065,39211.0
2017-09-21 12:05:00,80.18,80.21,80.15,80.2,53921.0,56.065,56.086,56.044,56.079,53921.0
2017-09-21 12:10:00,80.19,80.22,80.17,80.22,36067.0,56.072,56.093,56.058,56.093,36067.0
2017-09-21 12:15:00,80.23,80.23,80.17,80.2,47109.0,56.1,56.1,56.058,56.079,47109.0
2017-09-21 12:20:00,80.2,80.22,80.17,80.17,81256.0,56.079,56.093,56.058,56.058,81256.0
2017-09-21 12:25:00,80.17,80.18,80.15,80.16,41400.0,56.058,56.065,56.044,56.051,41400.0
2017-09-21 12:30:00,80.16,80.19,80.14,80.18,77005.0,56.051,56.072,56.037,56.065,77005.0
2017-09-21 12:35:00,80.19,80.23,80.19,80.2,59481.0,56.072,56.1,56.072,56.079,59481.0
2017-09-21 12:40:00,80.21,80.21,80.15,80.17,43504.0,56.086,56.086,56.044,56.058,43504.0
2017-09-21 12:45:00,80.18,80.22,80.16,80.19,32433.0,56.065,56.093,56.051,56.072,32433.0
2017-09-21 12:50:00,80.19,80.21,80.17,80.18,36396.0,56.072,56.086,56.058,56.065,36396.0
2017-09-21 12:55:00,80.19,80.19,80.16,80.18,24054.0,56.072,56.072,56.051,56.065,24054.0
2017-09-21 13:00:00,80.19,80.21,80.17,80.21,71373.0,56.072,56.086,56.058,56.086,71373.0
2017-09-21 13:05:00,80.2,80.23,80.2,80.21,32062.0,56.079,56.1,56.079,56.086,32062.0
2017-09-21 13:10:00,80.21,80.22,80.15,80.16,20400.0,56.086,56.093,56.044,56.051,20400.0
2017-09-21 13:15:00,80.16,80.18,80.14,80.16,43728.0,56.051,56.065,56.037,56.051,43728.0
2017-09-21 13:20:00,80.16,80.21,80.16,80.18,62069.0,56.051,56.086,56.051,56.065,62069.0
2017-09-21 13:25:00,80.18,80.24,80.18,80.22,32362.0,56.065,56.107,56.065,56.093,32362.0
2017-09-21 13:30:00,80.21,80.22,80.18,80.19,27861.0,56.086,56.093,56.065,56.072,27861.0
2017-09-21 13:35:00,80.19,80.2,80.16,80.17,46525.0,56.072,56.079,56.051,56.058,46525.0
2017-09-21 13:40:00,80.17,80.19,80.14,80.14,56948.0,56.058,56.072,56.037,56.037,56948.0
2017-09-21 13:45:00,80.14,80.15,80.1,80.11,50071.0,56.037,56.044,56.0091,56.0161,50071.0
2017-09-21 13:50:00,80.1,80.12,80.09,80.09,54005.0,56.0091,56.023,56.0021,56.0021,54005.0
2017-09-21 13:55:00,80.1,80.11,80.08,80.09,46239.0,56.0091,56.0161,55.9951,56.0021,46239.0
2017-09-21 14:00:00,80.1,80.13,80.08,80.12,49745.0,56.0091,56.03,55.9951,56.023,49745.0
2017-09-21 14:05:00,80.12,80.13,80.06,80.08,66629.0,56.023,56.03,55.9811,55.9951,66629.0
2017-09-21 14:10:00,80.08,80.1,80.07,80.08,68129.0,55.9951,56.0091,55.9881,55.9951,68129.0
2017-09-21 14:15:00,80.08,80.09,80.05,80.06,47020.0,55.9951,56.0021,55.9741,55.9811,47020.0
2017-09-21 14:20:00,80.06,80.08,80.03,80.08,44852.0,55.9811,55.9951,55.9601,55.9951,44852.0
2017-09-21 14:25:00,80.08,80.09,80.05,80.07,52925.0,55.9951,56.0021,55.9741,55.9881,52925.0
2017-09-21 14:30:00,80.06,80.07,80.03,80.05,34550.0,55.9811,55.9881,55.9601,55.9741,34550.0
2017-09-21 14:35:00,80.05,80.05,80.0,80.01,104495.0,55.9741,55.9741,55.9391,55.9461,104495.0
2017-09-21 14:40:00,80.01,80.01,79.95,79.97,125455.0,55.9461,55.9461,55.9042,55.9182,125455.0
2017-09-21 14:45:00,79.98,79.98,79.87,79.87,121645.0,55.9252,55.9252,55.8482,55.8482,121645.0
2017-09-21 14:50:00,79.87,79.93,79.84,79.93,126601.0,55.8482,55.8902,55.8273,55.8902,126601.0
2017-09-21 14:55:00,79.93,79.97,79.9,79.96,96103.0,55.8902,55.9182,55.8692,55.9112,96103.0
2017-09-21 15:00:00,79.95,79.97,79.9,79.95,97877.0,55.9042,55.9182,55.8692,55.9042,97877.0
2017-09-21 15:05:00,79.94,79.95,79.9,79.91,84999.0,55.8972,55.9042,55.8692,55.8762,84999.0
2017-09-21 15:10:00,79.91,79.91,79.83,79.85,105586.0,55.8762,55.8762,55.8203,55.8343,105586.0
2017-09-21 15:15:00,79.86,79.91,79.85,79.9,80103.0,55.8412,55.8762,55.8343,55.8692,80103.0
2017-09-21 15:20:00,79.9,79.92,79.88,79.88,108978.0,55.8692,55.8832,55.8552,55.8552,108978.0
2017-09-21 15:25:00,79.88,79.88,79.84,79.86,90938.0,55.8552,55.8552,55.8273,55.8412,90938.0
2017-09-21 15:30:00,79.87,79.87,79.85,79.86,108120.0,55.8482,55.8482,55.8343,55.8412,108120.0
2017-09-21 15:35:00,79.86,79.86,79.83,79.85,113422.0,55.8412,55.8412,55.8203,55.8343,113422.0
2017-09-21 15:40:00,79.85,79.86,79.8,79.8,162033.0,55.8343,55.8412,55.7993,55.7993,162033.0
2017-09-21 15:45:00,79.81,79.88,79.8,79.8,239002.0,55.8063,55.8552,55.7993,55.7993,239002.0
2017-09-21 15:50:00,79.81,79.83,79.76,79.77,334681.0,55.8063,55.8203,55.7713,55.7783,334681.0
2017-09-21 15:55:00,79.77,79.91,79.76,79.9,660561.0,55.7783,55.8762,55.7713,55.8692,660561.0
2017-09-22 09:30:00,79.72,79.99,79.71,79.82,189714.0,55.7434,55.9321,55.7364,55.8133,189714.0
2017-09-22 09:35:00,79.82,79.88,79.71,79.72,109873.0,55.8133,55.8552,55.7364,55.7434,109873.0
2017-09-22 09:40:00,79.73,79.83,79.67,79.81,94286.0,55.7503,55.8203,55.7084,55.8063,94286.0
2017-09-22 09:45:00,79.8,79.9,79.76,79.84,106498.0,55.7993,55.8692,55.7713,55.8273,106498.0
2017-09-22 09:50:00,79.85,80.04,79.84,80.04,116138.0,55.8343,55.9671,55.8273,55.9671,116138.0
2017-09-22 09:55:00,80.05,80.1,79.98,80.01,148849.0,55.9741,56.0091,55.9252,55.9461,148849.0
2017-09-22 10:00:00,80.0,80.09,79.99,80.09,93077.0,55.9391,56.0021,55.9321,56.0021,93077.0
2017-09-22 10:05:00,80.09,80.16,80.07,80.09,84592.0,56.0021,56.051,55.9881,56.0021,84592.0
2017-09-22 10:10:00,80.1,80.1,80.0,80.05,71851.0,56.0091,56.0091,55.9391,55.9741,71851.0
2017-09-22 10:15:00,80.05,80.13,80.02,80.13,86512.0,55.9741,56.03,55.9531,56.03,86512.0
2017-09-22 10:20:00,80.12,80.2,80.11,80.2,80844.0,56.023,56.079,56.0161,56.079,80844.0
2017-09-22 10:25:00,80.2,80.21,80.16,80.19,82325.0,56.079,56.086,56.051,56.072,82325.0
2017-09-22 10:30:00,80.19,80.3,80.16,80.28,118163.0,56.072,56.1489,56.051,56.1349,118163.0
2017-09-22 10:35:00,80.28,80.29,80.19,80.23,129978.0,56.1349,56.1419,56.072,56.1,129978.0
2017-09-22 10:40:00,80.23,80.24,80.15,80.18,69323.0,56.1,56.107,56.044,56.065,69323.0
2017-09-22 10:45:00,80.2,80.2,80.14,80.17,62353.0,56.079,56.079,56.037,56.058,62353.0
2017-09-22 10:50:00,80.16,80.27,80.16,80.24,91108.0,56.051,56.1279,56.051,56.107,91108.0
2017-09-22 10:55:00,80.24,80.29,80.24,80.28,98771.0,56.107,56.1419,56.107,56.1349,98771.0
2017-09-22 11:00:00,80.28,80.29,80.19,80.2,106581.0,56.1349,56.1419,56.072,56.079,106581.0
2017-09-22 11:05:00,80.19,80.21,80.16,80.16,110375.0,56.072,56.086,56.051,56.051,110375.0
2017-09-22 11:10:00,80.17,80.22,80.15,80.21,94072.0,56.058,56.093,56.044,56.086,94072.0
2017-09-22 11:15:00,80.21,80.25,80.19,80.19,69172.0,56.086,56.114,56.072,56.072,69172.0
2017-09-22 11:20:00,80.19,80.22,80.18,80.18,32128.0,56.072,56.093,56.065,56.065,32128.0
2017-09-22 11:25:00,80.18,80.18,80.14,80.17,123021.0,56.065,56.065,56.037,56.058,123021.0
2017-09-22 11:30:00,80.17,80.22,80.16,80.21,121176.0,56.058,56.093,56.051,56.086,121176.0
2017-09-22 11:35:00,80.21,80.26,80.21,80.23,189647.0,56.086,56.1209,56.086,56.1,189647.0
2017-09-22 11:40:00,80.22,80.23,80.2,80.22,76913.0,56.093,56.1,56.079,56.093,76913.0
2017-09-22 11:45:00,80.22,80.23,80.2,80.2,98604.0,56.093,56.1,56.079,56.079,98604.0
2017-09-22 11:50:00,80.2,80.24,80.2,80.2,57608.0,56.079,56.107,56.079,56.079,57608.0
2017-09-22 11:55:00,80.2,80.23,80.17,80.21,82149.0,56.079,56.1,56.058,56.086,82149.0
2017-09-22 12:00:00,80.21,80.24,80.21,80.23,74212.0,56.086,56.107,56.086,56.1,74212.0
2017-09-22 12:05:00,80.22,80.24,80.18,80.19,110781.0,56.093,56.107,56.065,56.072,110781.0
2017-09-22 12:10:00,80.18,80.2,80.18,80.18,62550.0,56.065,56.079,56.065,56.065,62550.0
2017-09-22 12:15:00,80.19,80.2,80.18,80.2,56103.0,56.072,56.079,56.065,56.079,56103.0
2017-09-22 12:20:00,80.2,80.2,80.19,80.19,26886.0,56.079,56.079,56.072,56.072,26886.0
2017-09-22 12:25:00,80.2,80.21,80.12,80.12,87703.0,56.079,56.086,56.023,56.023,87703.0
2017-09-22 12:30:00,80.13,80.13,80.08,80.09,68379.0,56.03,56.03,55.9951,56.0021,68379.0
2017-09-22 12:35:00,80.09,80.09,79.95,79.97,176520.0,56.0021,56.0021,55.9042,55.9182,176520.0
2017-09-22 12:40:00,79.96,79.96,79.81,79.87,140052.0,55.9112,55.9112,55.8063,55.8482,140052.0
2017-09-22 12:45:00,79.87,79.94,79.85,79.85,122772.0,55.8482,55.8972,55.8343,55.8343,122772.0
2017-09-22 12:50:00,79.85,79.88,79.78,79.8,84980.0,55.8343,55.8552,55.7853,55.7993,84980.0
2017-09-22 12:55:00,79.79,79.82,79.77,79.79,82617.0,55.7923,55.8133,55.7783,55.7923,82617.0
2017-09-22 13:00:00,79.79,79.79,79.74,79.76,100911.0,55.7923,55.7923,55.7573,55.7713,100911.0
2017-09-22 13:05:00,79.75,79.81,79.74,79.79,66790.0,55.7643,55.8063,55.7573,55.7923,66790.0
2017-09-22 13:10:00,79.8,79.83,79.77,79.78,70979.0,55.7993,55.8203,55.7783,55.7853,70979.0
2017-09-22 13:15:00,79.78,79.79,79.75,79.76,68273.0,55.7853,55.7923,55.7643,55.7713,68273.0
2017-09-22 13:20:00,79.76,79.83,79.76,79.82,68515.0,55.7713,55.8203,55.7713,55.8133,68515.0
2017-09-22 13:25:00,79.81,79.83,79.76,79.78,65531.0,55.8063,55.8203,55.7713,55.7853,65531.0
2017-09-22 13:30:00,79.77,79.83,79.76,79.82,34779.0,55.7783,55.8203,55.7713,55.8133,34779.0
2017-09-22 13:35:00,79.82,79.86,79.81,79.84,61149.0,55.8133,55.8412,55.8063,55.8273,61149.0
2017-09-22 13:40:00,79.84,79.86,79.83,79.85,54874.0,55.8273,55.8412,55.8203,55.8343,54874.0
2017-09-22 13:45:00,79.84,79.86,79.83,79.84,62583.0,55.8273,55.8412,55.8203,55.8273,62583.0
2017-09-22 13:50:00,79.84,79.84,79.75,79.76,89352.0,55.8273,55.8273,55.7643,55.7713,89352.0
2017-09-22 13:55:00,79.76,79.81,79.75,79.81,58034.0,55.7713,55.8063,55.7643,55.8063,58034.0
2017-09-22 14:00:00,79.81,79.81,79.76,79.77,76799.0,55.8063,55.8063,55.7713,55.7783,76799.0
2017-09-22 14:05:00,79.77,79.79,79.75,79.78,88584.0,55.7783,55.7923,55.7643,55.7853,88584.0
2017-09-22 14:10:00,79.78,79.79,79.75,79.77,57572.0,55.7853,55.7923,55.7643,55.7783,57572.0
2017-09-22 14:15:00,79.77,79.78,79.74,79.75,42671.0,55.7783,55.7853,55.7573,55.7643,42671.0
2017-09-22 14:20:00,79.75,79.75,79.71,79.72,96449.0,55.7643,55.7643,55.7364,55.7434,96449.0
2017-09-22 14:25:00,79.72,79.74,79.71,79.72,87689.0,55.7434,55.7573,55.7364,55.7434,87689.0
2017-09-22 14:30:00,79.72,79.75,79.71,79.73,47808.0,55.7434,55.7643,55.7364,55.7503,47808.0
2017-09-22 14:35:00,79.73,79.75,79.72,79.75,76312.0,55.7503,55.7643,55.7434,55.7643,76312.0
2017-09-22 14:40:00,79.75,79.78,79.73,79.75,85844.0,55.7643,55.7853,55.7503,55.7643,85844.0
2017-09-22 14:45:00,79.76,79.81,79.75,79.8,57231.0,55.7713,55.8063,55.7643,55.7993,57231.0
2017-09-22 14:50:00,79.8,79.81,79.78,79.8,45045.0,55.7993,55.8063,55.7853,55.7993,45045.0
2017-09-22 14:55:00,79.8,79.83,79.79,79.82,53670.0,55.7993,55.8203,55.7923,55.8133,53670.0
2017-09-22 15:00:00,79.83,79.86,79.81,79.84,64914.0,55.8203,55.8412,55.8063,55.8273,64914.0
2017-09-22 15:05:00,79.84,79.88,79.83,79.85,78088.0,55.8273,55.8552,55.8203,55.8343,78088.0
2017-09-22 15:10:00,79.86,79.9,79.85,79.9,51381.0,55.8412,55.8692,55.8343,55.8692,51381.0
2017-09-22 15:15:00,79.9,79.9,79.86,79.86,76452.0,55.8692,55.8692,55.8412,55.8412,76452.0
2017-09-22 15:20:00,79.86,79.88,79.83,79.87,46415.0,55.8412,55.8552,55.8203,55.8482,46415.0
2017-09-22 15:25:00,79.87,79.88,79.84,79.85,42775.0,55.8482,55.8552,55.8273,55.8343,42775.0
2017-09-22 15:30:00,79.85,79.88,79.85,79.88,60652.0,55.8343,55.8552,55.8343,55.8552,60652.0
2017-09-22 15:35:00,79.87,79.89,79.84,79.84,89486.0,55.8482,55.8622,55.8273,55.8273,89486.0
2017-09-22 15:40:00,79.85,79.87,79.84,79.84,76686.0,55.8343,55.8482,55.8273,55.8273,76686.0
2017-09-22 15:45:00,79.84,79.87,79.8,79.87,202666.0,55.8273,55.8482,55.7993,55.8482,202666.0
2017-09-22 15:50:00,79.87,79.91,79.86,79.91,156058.0,55.8482,55.8762,55.8412,55.8762,156058.0
2017-09-22 15:55:00,79.91,80.0,79.89,79.9,983506.0,55.8762,55.9391,55.8622,55.8692,983506.0
2017-09-25 09:30:00,80.03,80.12,80.0,80.04,269261.0,55.9601,56.023,55.9391,55.9671,269261.0
2017-09-25 09:35:00,80.03,80.18,79.98,80.07,205211.0,55.9601,56.065,55.9252,55.9881,205211.0
2017-09-25 09:40:00,80.07,80.26,80.07,80.23,108909.0,55.9881,56.1209,55.9881,56.1,108909.0
2017-09-25 09:45:00,80.23,80.44,80.22,80.42,171009.0,56.1,56.2468,56.093,56.2328,171009.0
2017-09-25 09:50:00,80.42,80.49,80.4,80.45,177251.0,56.2328,56.2818,56.2188,56.2538,177251.0
2017-09-25 09:55:00,80.46,80.47,80.38,80.42,119826.0,56.2608,56.2678,56.2049,56.2328,119826.0
2017-09-25 10:00:00,80.42,80.47,80.41,80.43,95300.0,56.2328,56.2678,56.2258,56.2398,95300.0
2017-09-25 10:05:00,80.42,80.45,80.39,80.42,95797.0,56.2328,56.2538,56.2118,56.2328,95797.0
2017-09-25 10:10:00,80.42,80.47,80.42,80.46,71210.0,56.2328,56.2678,56.2328,56.2608,71210.0
2017-09-25 10:15:00,80.47,80.55,80.45,80.54,132565.0,56.2678,56.3237,56.2538,56.3167,132565.0
2017-09-25 10:20:00,80.55,80.59,80.53,80.56,85247.0,56.3237,56.3517,56.3097,56.3307,85247.0
2017-09-25 10:25:00,80.57,80.6,80.51,80.57,79001.0,56.3377,56.3587,56.2958,56.3377,79001.0
2017-09-25 10:30:00,80.57,80.67,80.56,80.66,140086.0,56.3377,56.4076,56.3307,56.4006,140086.0
2017-09-25 10:35:00,80.66,80.73,80.6,80.61,138174.0,56.4006,56.4496,56.3587,56.3657,138174.0
2017-09-25 10:40:00,80.62,80.67,80.6,80.6,64428.0,56.3727,56.4076,56.3587,56.3587,64428.0
2017-09-25 10:45:00,80.59,80.66,80.59,80.64,60894.0,56.3517,56.4006,56.3517,56.3867,60894.0
2017-09-25 10:50:00,80.63,80.64,80.56,80.59,112670.0,56.3797,56.3867,56.3307,56.3517,112670.0
2017-09-25 10:55:00,80.59,80.62,80.54,80.57,86077.0,56.3517,56.3727,56.3167,56.3377,86077.0
2017-09-25 11:00:00,80.57,80.61,80.41,80.46,171667.0,56.3377,56.3657,56.2258,56.2608,171667.0
2017-09-25 11:05:00,80.47,80.51,80.45,80.5,102427.0,56.2678,56.2958,56.2538,56.2888,102427.0
2017-09-25 11:10:00,80.51,80.57,80.5,80.52,82862.0,56.2958,56.3377,56.2888,56.3027,82862.0
2017-09-25 11:15:00,80.52,80.56,80.5,80.52,110655.0,56.3027,56.3307,56.2888,56.3027,110655.0
2017-09-25 11:20:00,80.52,80.52,80.44,80.49,82326.0,56.3027,56.3027,56.2468,56.2818,82326.0
2017-09-25 11:25:00,80.49,80.62,80.48,80.61,105696.0,56.2818,56.3727,56.2748,56.3657,105696.0
2017-09-25 11:30:00,80.61,80.62,80.55,80.62,77709.0,56.3657,56.3727,56.3237,56.3727,77709.0
2017-09-25 11:35:00,80.62,80.72,80.61,80.71,109341.0,56.3727,56.4426,56.3657,56.4356,109341.0
2017-09-25 11:40:00,80.72,80.77,80.7,80.77,106990.0,56.4426,56.4776,56.4286,56.4776,106990.0
2017-09-25 11:45:00,80.77,80.79,80.73,80.74,64437.0,56.4776,56.4915,56.4496,56.4566,64437.0
2017-09-25 11:50:00,80.75,80.77,80.72,80.77,62378.0,56.4636,56.4776,56.4426,56.4776,62378.0
2017-09-25 11:55:00,80.77,80.8,80.72,80.75,76509.0,56.4776,56.4985,56.4426,56.4636,76509.0
2017-09-25 12:00:00,80.74,80.77,80.72,80.77,80086.0,56.4566,56.4776,56.4426,56.4776,80086.0
2017-09-25 12:05:00,80.77,80.8,80.76,80.78,68854.0,56.4776,56.4985,56.4706,56.4845,68854.0
2017-09-25 12:10:00,80.79,80.8,80.75,80.78,75274.0,56.4915,56.4985,56.4636,56.4845,75274.0
2017-09-25 12:15:00,80.78,80.83,80.76,80.8,171714.0,56.4845,56.5195,56.4706,56.4985,171714.0
2017-09-25 12:20:00,80.81,80.87,80.81,80.86,76578.0,56.5055,56.5475,56.5055,56.5405,76578.0
2017-09-25 12:25:00,80.86,80.89,80.82,80.88,100720.0,56.5405,56.5615,56.5125,56.5545,100720.0
2017-09-25 12:30:00,80.89,80.9,80.86,80.87,33994.0,56.5615,56.5685,56.5405,56.5475,33994.0
2017-09-25 12:35:00,80.87,80.89,80.84,80.85,57333.0,56.5475,56.5615,56.5265,56.5335,57333.0
2017-09-25 12:40:00,80.85,80.86,80.81,80.82,60410.0,56.5335,56.5405,56.5055,56.5125,60410.0
2017-09-25 12:45:00,80.81,80.9,80.81,80.88,100656.0,56.5055,56.5685,56.5055,56.5545,100656.0
2017-09-25 12:50:00,80.88,80.89,80.85,80.86,160866.0,56.5545,56.5615,56.5335,56.5405,160866.0
2017-09-25 12:55:00,80.86,80.89,80.84,80.84,91422.0,56.5405,56.5615,56.5265,56.5265,91422.0
2017-09-25 13:00:00,80.84,80.85,80.77,80.79,113841.0,56.5265,56.5335,56.4776,56.4915,113841.0
2017-09-25 13:05:00,80.79,80.85,80.78,80.84,63543.0,56.4915,56.5335,56.4845,56.5265,63543.0
2017-09-25 13:10:00,80.85,80.88,80.83,80.84,74707.0,56.5335,56.5545,56.5195,56.5265,74707.0
2017-09-25 13:15:00,80.84,80.87,80.84,80.84,46596.0,56.5265,56.5475,56.5265,56.5265,46596.0
2017-09-25 13:20:00,80.84,80.87,80.83,80.85,45438.0,56.5265,56.5475,56.5195,56.5335,45438.0
2017-09-25 13:25:00,80.84,80.87,80.84,80.86,39437.0,56.5265,56.5475,56.5265,56.5405,39437.0
2017-09-25 13:30:00,80.87,80.92,80.86,80.92,93685.0,56.5475,56.5824,56.5405,56.5824,93685.0
2017-09-25 13:35:00,80.92,80.95,80.91,80.94,60057.0,56.5824,56.6034,56.5754,56.5964,60057.0
2017-09-25 13:40:00,80.94,80.97,80.92,80.95,78664.0,56.5964,56.6174,56.5824,56.6034,78664.0
2017-09-25 13:45:00,80.95,80.97,80.95,80.97,33172.0,56.6034,56.6174,56.6034,56.6174,33172.0
2017-09-25 13:50:00,80.96,80.97,80.93,80.94,74769.0,56.6104,56.6174,56.5894,56.5964,74769.0
2017-09-25 13:55:00,80.94,80.96,80.92,80.94,76956.0,56.5964,56.6104,56.5824,56.5964,76956.0
2017-09-25 14:00:00,80.94,80.95,80.91,80.94,70708.0,56.5964,56.6034,56.5754,56.5964,70708.0
2017-09-25 14:05:00,80.95,80.99,80.95,80.97,84233.0,56.6034,56.6314,56.6034,56.6174,84233.0
2017-09-25 14:10:00,80.98,80.98,80.95,80.97,50069.0,56.6244,56.6244,56.6034,56.6174,50069.0
2017-09-25 14:15:00,80.97,80.98,80.94,80.96,52341.0,56.6174,56.6244,56.5964,56.6104,52341.0
2017-09-25 14:20:00,80.95,80.96,80.95,80.96,50608.0,56.6034,56.6104,56.6034,56.6104,50608.0
2017-09-25 14:25:00,80.95,80.97,80.95,80.97,47926.0,56.6034,56.6174,56.6034,56.6174,47926.0
2017-09-25 14:30:00,80.97,80.97,80.88,80.91,97819.0,56.6174,56.6174,56.5545,56.5754,97819.0
2017-09-25 14:35:00,80.91,80.92,80.89,80.9,89222.0,56.5754,56.5824,56.5615,56.5685,89222.0
2017-09-25 14:40:00,80.9,80.91,80.89,80.9,48396.0,56.5685,56.5754,56.5615,56.5685,48396.0
2017-09-25 14:45:00,80.9,80.9,80.86,80.9,90238.0,56.5685,56.5685,56.5405,56.5685,90238.0
2017-09-25 14:50:00,80.9,80.9,80.88,80.89,65046.0,56.5685,56.5685,56.5545,56.5615,65046.0
2017-09-25 14:55:00,80.89,80.9,80.85,80.86,87188.0,56.5615,56.5685,56.5335,56.5405,87188.0
2017-09-25 15:00:00,80.86,80.86,80.83,80.85,97326.0,56.5405,56.5405,56.5195,56.5335,97326.0
2017-09-25 15:05:00,80.84,80.86,80.83,80.83,90330.0,56.5265,56.5405,56.5195,56.5195,90330.0
2017-09-25 15:10:00,80.84,80.85,80.82,80.83,83718.0,56.5265,56.5335,56.5125,56.5195,83718.0
2017-09-25 15:15:00,80.84,80.85,80.82,80.82,63467.0,56.5265,56.5335,56.5125,56.5125,63467.0
2017-09-25 15:20:00,80.83,80.89,80.82,80.89,102340.0,56.5195,56.5615,56.5125,56.5615,102340.0
2017-09-25 15:25:00,80.89,80.93,80.88,80.93,82713.0,56.5615,56.5894,56.5545,56.5894,82713.0
2017-09-25 15:30:00,80.92,80.95,80.9,80.94,124048.0,56.5824,56.6034,56.5685,56.5964,124048.0
2017-09-25 15:35:00,80.94,80.98,80.93,80.96,118409.0,56.5964,56.6244,56.5894,56.6104,118409.0
2017-09-25 15:40:00,80.95,80.96,80.93,80.95,128707.0,56.6034,56.6104,56.5894,56.6034,128707.0
2017-09-25 15:45:00,80.95,80.99,80.94,80.97,208934.0,56.6034,56.6314,56.5964,56.6174,208934.0
2017-09-25 15:50:00,80.98,81.0,80.97,80.99,172711.0,56.6244,56.6384,56.6174,56.6314,172711.0
2017-09-25 15:55:00,80.99,81.0,80.94,80.97,529752.0,56.6314,56.6384,56.5964,56.6174,529752.0
2017-09-26 09:30:00,80.71,80.84,80.63,80.78,265704.0,56.4356,56.5265,56.3797,56.4845,265704.0
2017-09-26 09:35:00,80.78,80.79,80.68,80.69,111029.0,56.4845,56.4915,56.4146,56.4216,111029.0
2017-09-26 09:40:00,80.69,80.71,80.56,80.64,97976.0,56.4216,56.4356,56.3307,56.3867,97976.0
2017-09-26 09:45:00,80.64,80.71,80.58,80.69,117360.0,56.3867,56.4356,56.3447,56.4216,117360.0
2017-09-26 09:50:00,80.69,80.8,80.64,80.77,70205.0,56.4216,56.4985,56.3867,56.4776,70205.0
2017-09-26 09:55:00,80.78,80.92,80.75,80.9,110572.0,56.4845,56.5824,56.4636,56.5685,110572.0
2017-09-26 10:00:00,80.9,80.92,80.84,80.84,94638.0,56.5685,56.5824,56.5265,56.5265,94638.0
2017-09-26 10:05:00,80.85,80.86,80.79,80.86,90087.0,56.5335,56.5405,56.4915,56.5405,90087.0
2017-09-26 10:10:00,80.86,80.89,80.8,80.8,117712.0,56.5405,56.5615,56.4985,56.4985,117712.0
2017-09-26 10:15:00,80.8,80.87,80.75,80.79,64189.0,56.4985,56.5475,56.4636,56.4915,64189.0
2017-09-26 10:20:00,80.79,80.79,80.68,80.69,59206.0,56.4915,56.4915,56.4146,56.4216,59206.0
2017-09-26 10:25:00,80.7,80.71,80.67,80.67,62878.0,56.4286,56.4356,56.4076,56.4076,62878.0
2017-09-26 10:30:00,80.67,80.74,80.64,80.7,77336.0,56.4076,56.4566,56.3867,56.4286,77336.0
2017-09-26 10:35:00,80.69,80.73,80.67,80.68,44272.0,56.4216,56.4496,56.4076,56.4146,44272.0
2017-09-26 10:40:00,80.69,80.77,80.67,80.76,69813.0,56.4216,56.4776,56.4076,56.4706,69813.0
2017-09-26 10:45:00,80.76,80.79,80.72,80.78,61312.0,56.4706,56.4915,56.4426,56.4845,61312.0
2017-09-26 10:50:00,80.78,80.81,80.73,80.77,49986.0,56.4845,56.5055,56.4496,56.4776,49986.0
2017-09-26 10:55:00,80.77,80.84,80.74,80.81,61800.0,56.4776,56.5265,56.4566,56.5055,61800.0
2017-09-26 11:00:00,80.81,80.9,80.81,80.9,79849.0,56.5055,56.5685,56.5055,56.5685,79849.0
2017-09-26 11:05:00,80.89,80.95,80.89,80.91,56280.0,56.5615,56.6034,56.5615,56.5754,56280.0
2017-09-26 11:10:00,80.91,80.92,80.82,80.83,50460.0,56.5754,56.5824,56.5125,56.5195,50460.0
2017-09-26 11:15:00,80.83,80.86,80.81,80.84,41097.0,56.5195,56.5405,56.5055,56.5265,41097.0
2017-09-26 11:20:00,80.84,80.89,80.84,80.86,49878.0,56.5265,56.5615,56.5265,56.5405,49878.0
2017-09-26 11:25:00,80.87,80.89,80.77,80.78,73013.0,56.5475,56.5615,56.4776,56.4845,73013.0
2017-09-26 11:30:00,80.77,80.79,80.72,80.73,58695.0,56.4776,56.4915,56.4426,56.4496,58695.0
2017-09-26 11:35:00,80.74,80.75,80.71,80.71,64633.0,56.4566,56.4636,56.4356,56.4356,64633.0
2017-09-26 11:40:00,80.71,80.72,80.66,80.68,82451.0,56.4356,56.4426,56.4006,56.4146,82451.0
2017-09-26 11:45:00,80.67,80.76,80.67,80.75,49796.0,56.4076,56.4706,56.4076,56.4636,49796.0
2017-09-26 11:50:00,80.75,80.76,80.72,80.73,26013.0,56.4636,56.4706,56.4426,56.4496,26013.0
2017-09-26 11:55:00,80.74,80.75,80.71,80.74,45896.0,56.4566,56.4636,56.4356,56.4566,45896.0
2017-09-26 12:00:00,80.75,80.78,80.71,80.72,36873.0,56.4636,56.4845,56.4356,56.4426,36873.0
2017-09-26 12:05:00,80.73,80.73,80.67,80.7,40722.0,56.4496,56.4496,56.4076,56.4286,40722.0
2017-09-26 12:10:00,80.7,80.72,80.68,80.7,27496.0,56.4286,56.4426,56.4146,56.4286,27496.0
2017-09-26 12:15:00,80.7,80.72,80.66,80.67,33112.0,56.4286,56.4426,56.4006,56.4076,33112.0
2017-09-26 12:20:00,80.67,80.69,80.65,80.67,58055.0,56.4076,56.4216,56.3936,56.4076,58055.0
2017-09-26 12:25:00,80.67,80.72,80.66,80.7,48915.0,56.4076,56.4426,56.4006,56.4286,48915.0
2017-09-26 12:30:00,80.71,80.72,80.67,80.7,57344.0,56.4356,56.4426,56.4076,56.4286,57344.0
2017-09-26 12:35:00,80.69,80.72,80.66,80.68,39576.0,56.4216,56.4426,56.4006,56.4146,39576.0
2017-09-26 12:40:00,80.69,80.74,80.69,80.72,39361.0,56.4216,56.4566,56.4216,56.4426,39361.0
2017-09-26 12:45:00,80.71,80.83,80.71,80.82,44237.0,56.4356,56.5195,56.4356,56.5125,44237.0
2017-09-26 12:50:00,80.82,80.83,80.79,80.81,24456.0,56.5125,56.5195,56.4915,56.5055,24456.0
2017-09-26 12:55:00,80.8,80.81,80.77,80.78,25700.0,56.4985,56.5055,56.4776,56.4845,25700.0
2017-09-26 13:00:00,80.78,80.8,80.75,80.76,36969.0,56.4845,56.4985,56.4636,56.4706,36969.0
2017-09-26 13:05:00,80.76,80.8,80.75,80.8,26333.0,56.4706,56.4985,56.4636,56.4985,26333.0
2017-09-26 13:10:00,80.8,80.82,80.77,80.78,45838.0,56.4985,56.5125,56.4776,56.4845,45838.0
2017-09-26 13:15:00,80.79,80.81,80.77,80.78,25751.0,56.4915,56.5055,56.4776,56.4845,25751.0
2017-09-26 13:20:00,80.79,80.8,80.77,80.78,25863.0,56.4915,56.4985,56.4776,56.4845,25863.0
2017-09-26 13:25:00,80.79,80.81,80.78,80.81,23397.0,56.4915,56.5055,56.4845,56.5055,23397.0
2017-09-26 13:30:00,80.81,80.85,80.78,80.79,50133.0,56.5055,56.5335,56.4845,56.4915,50133.0
2017-09-26 13:35:00,80.79,80.81,80.78,80.81,40868.0,56.4915,56.5055,56.4845,56.5055,40868.0
2017-09-26 13:40:00,80.81,80.86,80.81,80.85,23303.0,56.5055,56.5405,56.5055,56.5335,23303.0
2017-09-26 13:45:00,80.86,80.9,80.84,80.87,104346.0,56.5405,56.5685,56.5265,56.5475,104346.0
2017-09-26 13:50:00,80.88,80.92,80.87,80.91,69518.0,56.5545,56.5824,56.5475,56.5754,69518.0
2017-09-26 13:55:00,80.92,80.93,80.91,80.92,32688.0,56.5824,56.5894,56.5754,56.5824,32688.0
2017-09-26 14:00:00,80.91,80.93,80.88,80.9,120966.0,56.5754,56.5894,56.5545,56.5685,120966.0
2017-09-26 14:05:00,80.9,80.9,80.84,80.86,57268.0,56.5685,56.5685,56.5265,56.5405,57268.0
2017-09-26 14:10:00,80.86,80.9,80.84,80.9,63434.0,56.5405,56.5685,56.5265,56.5685,63434.0
2017-09-26 14:15:00,80.9,80.95,80.89,80.95,51222.0,56.5685,56.6034,56.5615,56.6034,51222.0
2017-09-26 14:20:00,80.94,80.96,80.93,80.94,47716.0,56.5964,56.6104,56.5894,56.5964,47716.0
2017-09-26 14:25:00,80.95,80.97,80.93,80.97,32503.0,56.6034,56.6174,56.5894,56.6174,32503.0
2017-09-26 14:30:00,80.97,80.99,80.96,80.97,49840.0,56.6174,56.6314,56.6104,56.6174,49840.0
2017-09-26 14:35:00,80.98,81.0,80.96,80.98,55324.0,56.6244,56.6384,56.6104,56.6244,55324.0
2017-09-26 14:40:00,80.97,80.98,80.94,80.96,38275.0,56.6174,56.6244,56.5964,56.6104,38275.0
2017-09-26 14:45:00,80.96,80.98,80.95,80.98,24929.0,56.6104,56.6244,56.6034,56.6244,24929.0
2017-09-26 14:50:00,80.98,80.99,80.97,80.99,42667.0,56.6244,56.6314,56.6174,56.6314,42667.0
2017-09-26 14:55:00,80.98,80.99,80.97,80.98,45337.0,56.6244,56.6314,56.6174,56.6244,45337.0
2017-09-26 15:00:00,80.98,80.98,80.96,80.98,85947.0,56.6244,56.6244,56.6104,56.6244,85947.0
2017-09-26 15:05:00,80.98,80.98,80.96,80.98,51985.0,56.6244,56.6244,56.6104,56.6244,51985.0
2017-09-26 15:10:00,80.98,80.98,80.95,80.96,47048.0,56.6244,56.6244,56.6034,56.6104,47048.0
2017-09-26 15:15:00,80.96,80.97,80.95,80.97,41378.0,56.6104,56.6174,56.6034,56.6174,41378.0
2017-09-26 15:20:00,80.97,80.98,80.95,80.97,60360.0,56.6174,56.6244,56.6034,56.6174,60360.0
2017-09-26 15:25:00,80.96,80.98,80.96,80.98,61305.0,56.6104,56.6244,56.6104,56.6244,61305.0
2017-09-26 15:30:00,80.97,80.98,80.96,80.97,40745.0,56.6174,56.6244,56.6104,56.6174,40745.0
2017-09-26 15:35:00,80.97,80.97,80.92,80.92,112863.0,56.6174,56.6174,56.5824,56.5824,112863.0
2017-09-26 15:40:00,80.93,80.93,80.9,80.91,82209.0,56.5894,56.5894,56.5685,56.5754,82209.0
2017-09-26 15:45:00,80.91,80.94,80.9,80.91,95336.0,56.5754,56.5964,56.5685,56.5754,95336.0
2017-09-26 15:50:00,80.91,80.95,80.89,80.95,192734.0,56.5754,56.6034,56.5615,56.6034,192734.0
2017-09-26 15:55:00,80.94,80.95,80.84,80.89,510127.0,56.5964,56.6034,56.5265,56.5615,510127.0
2017-09-27 09:30:00,80.89,80.92,80.82,80.89,150556.0,56.5615,56.5824,56.5125,56.5615,150556.0
2017-09-27 09:35:00,80.89,80.91,80.79,80.88,119056.0,56.5615,56.5754,56.4915,56.5545,119056.0
2017-09-27 09:40:00,80.89,80.97,80.88,80.97,126178.0,56.5615,56.6174,56.5545,56.6174,126178.0
2017-09-27 09:45:00,80.97,80.99,80.88,80.95,129619.0,56.6174,56.6314,56.5545,56.6034,129619.0
2017-09-27 09:50:00,80.95,81.0,80.92,80.99,139328.0,56.6034,56.6384,56.5824,56.6314,139328.0
2017-09-27 09:55:00,80.99,81.0,80.97,81.0,92030.0,56.6314,56.6384,56.6174,56.6384,92030.0
2017-09-27 10:00:00,81.0,81.15,80.99,81.15,314017.0,56.6384,56.7433,56.6314,56.7433,314017.0
2017-09-27 10:05:00,81.15,81.15,81.05,81.09,111733.0,56.7433,56.7433,56.6733,56.7013,111733.0
2017-09-27 10:10:00,81.09,81.23,81.08,81.17,129082.0,56.7013,56.7992,56.6943,56.7573,129082.0
2017-09-27 10:15:00,81.17,81.18,81.1,81.1,110798.0,56.7573,56.7642,56.7083,56.7083,110798.0
2017-09-27 10:20:00,81.11,81.14,81.07,81.1,99023.0,56.7153,56.7363,56.6873,56.7083,99023.0
2017-09-27 10:25:00,81.1,81.12,81.03,81.06,41373.0,56.7083,56.7223,56.6594,56.6803,41373.0
2017-09-27 10:30:00,81.06,81.11,80.9,80.92,105668.0,56.6803,56.7153,56.5685,56.5824,105668.0
2017-09-27 10:35:00,80.92,81.09,80.92,81.07,125260.0,56.5824,56.7013,56.5824,56.6873,125260.0
2017-09-27 10:40:00,81.08,81.08,80.85,80.9,76805.0,56.6943,56.6943,56.5335,56.5685,76805.0
2017-09-27 10:45:00,80.91,81.01,80.89,80.97,63726.0,56.5754,56.6454,56.5615,56.6174,63726.0
2017-09-27 10:50:00,80.97,81.0,80.89,80.99,98301.0,56.6174,56.6384,56.5615,56.6314,98301.0
2017-09-27 10:55:00,80.99,81.09,80.99,81.04,77473.0,56.6314,56.7013,56.6314,56.6663,77473.0
2017-09-27 11:00:00,81.03,81.13,81.02,81.07,60844.0,56.6594,56.7293,56.6524,56.6873,60844.0
2017-09-27 11:05:00,81.07,81.09,81.01,81.01,48082.0,56.6873,56.7013,56.6454,56.6454,48082.0
2017-09-27 11:10:00,81.0,81.04,80.95,81.0,44596.0,56.6384,56.6663,56.6034,56.6384,44596.0
2017-09-27 11:15:00,81.0,81.0,80.93,80.94,30368.0,56.6384,56.6384,56.5894,56.5964,30368.0
2017-09-27 11:20:00,80.94,80.95,80.88,80.9,52597.0,56.5964,56.6034,56.5545,56.5685,52597.0
2017-09-27 11:25:00,80.91,80.91,80.81,80.84,184410.0,56.5754,56.5754,56.5055,56.5265,184410.0
2017-09-27 11:30:00,80.84,80.98,80.84,80.98,75316.0,56.5265,56.6244,56.5265,56.6244,75316.0
2017-09-27 11:35:00,80.98,81.05,80.97,80.99,78329.0,56.6244,56.6733,56.6174,56.6314,78329.0
2017-09-27 11:40:00,80.99,81.08,80.99,81.06,48337.0,56.6314,56.6943,56.6314,56.6803,48337.0
2017-09-27 11:45:00,81.06,81.07,81.02,81.04,37200.0,56.6803,56.6873,56.6524,56.6663,37200.0
2017-09-27 11:50:00,81.04,81.06,81.02,81.06,34224.0,56.6663,56.6803,56.6524,56.6803,34224.0
2017-09-27 11:55:00,81.06,81.08,81.02,81.07,46981.0,56.6803,56.6943,56.6524,56.6873,46981.0
2017-09-27 12:00:00,81.08,81.08,81.03,81.04,37526.0,56.6943,56.6943,56.6594,56.6663,37526.0
2017-09-27 12:05:00,81.04,81.06,81.03,81.06,31243.0,56.6663,56.6803,56.6594,56.6803,31243.0
2017-09-27 12:10:00,81.05,81.1,81.05,81.09,46944.0,56.6733,56.7083,56.6733,56.7013,46944.0
2017-09-27 12:15:00,81.1,81.11,81.08,81.09,52929.0,56.7083,56.7153,56.6943,56.7013,52929.0
2017-09-27 12:20:00,81.09,81.11,81.09,81.1,35857.0,56.7013,56.7153,56.7013,56.7083,35857.0
2017-09-27 12:25:00,81.1,81.13,81.09,81.13,32493.0,56.7083,56.7293,56.7013,56.7293,32493.0
2017-09-27 12:30:00,81.13,81.17,81.12,81.17,72368.0,56.7293,56.7573,56.7223,56.7573,72368.0
2017-09-27 12:35:00,81.16,81.18,81.15,81.16,40241.0,56.7503,56.7642,56.7433,56.7503,40241.0
2017-09-27 12:40:00,81.17,81.18,81.15,81.17,35403.0,56.7573,56.7642,56.7433,56.7573,35403.0
2017-09-27 12:45:00,81.17,81.23,81.17,81.23,93144.0,56.7573,56.7992,56.7573,56.7992,93144.0
2017-09-27 12:50:00,81.22,81.25,81.19,81.19,72326.0,56.7922,56.8132,56.7712,56.7712,72326.0
2017-09-27 12:55:00,81.19,81.2,81.15,81.17,48952.0,56.7712,56.7782,56.7433,56.7573,48952.0
2017-09-27 13:00:00,81.17,81.18,81.1,81.11,52336.0,56.7573,56.7642,56.7083,56.7153,52336.0
2017-09-27 13:05:00,81.1,81.11,81.05,81.09,51377.0,56.7083,56.7153,56.6733,56.7013,51377.0
2017-09-27 13:10:00,81.09,81.11,81.05,81.06,71888.0,56.7013,56.7153,56.6733,56.6803,71888.0
2017-09-27 13:15:00,81.06,81.07,81.03,81.03,38200.0,56.6803,56.6873,56.6594,56.6594,38200.0
2017-09-27 13:20:00,81.02,81.04,81.01,81.03,50900.0,56.6524,56.6663,56.6454,56.6594,50900.0
2017-09-27 13:25:00,81.02,81.03,80.99,81.0,33983.0,56.6524,56.6594,56.6314,56.6384,33983.0
2017-09-27 13:30:00,80.99,81.0,80.92,80.92,44060.0,56.6314,56.6384,56.5824,56.5824,44060.0
2017-09-27 13:35:00,80.93,80.98,80.91,80.97,91468.0,56.5894,56.6244,56.5754,56.6174,91468.0
2017-09-27 13:40:00,80.96,81.01,80.96,80.96,36287.0,56.6104,56.6454,56.6104,56.6104,36287.0
2017-09-27 13:45:00,80.96,80.97,80.94,80.96,52749.0,56.6104,56.6174,56.5964,56.6104,52749.0
2017-09-27 13:50:00,80.96,80.99,80.95,80.98,36105.0,56.6104,56.6314,56.6034,56.6244,36105.0
2017-09-27 13:55:00,80.99,81.07,80.98,81.04,79488.0,56.6314,56.6873,56.6244,56.6663,79488.0
2017-09-27 14:00:00,81.05,81.13,81.04,81.12,76626.0,56.6733,56.7293,56.6663,56.7223,76626.0
2017-09-27 14:05:00,81.13,81.13,81.06,81.09,67038.0,56.7293,56.7293,56.6803,56.7013,67038.0
2017-09-27 14:10:00,81.1,81.13,81.08,81.11,120697.0,56.7083,56.7293,56.6943,56.7153,120697.0
2017-09-27 14:15:00,81.1,81.2,81.09,81.17,121247.0,56.7083,56.7782,56.7013,56.7573,121247.0
2017-09-27 14:20:00,81.18,81.23,81.17,81.17,63194.0,56.7642,56.7992,56.7573,56.7573,63194.0
2017-09-27 14:25:00,81.18,81.21,81.17,81.2,92651.0,56.7642,56.7852,56.7573,56.7782,92651.0
2017-09-27 14:30:00,81.21,81.24,81.2,81.23,87880.0,56.7852,56.8062,56.7782,56.7992,87880.0
2017-09-27 14:35:00,81.23,81.24,81.22,81.22,36750.0,56.7992,56.8062,56.7922,56.7922,36750.0
2017-09-27 14:40:00,81.22,81.23,81.2,81.2,52459.0,56.7922,56.7992,56.7782,56.7782,52459.0
2017-09-27 14:45:00,81.21,81.22,81.19,81.2,66923.0,56.7852,56.7922,56.7712,56.7782,66923.0
2017-09-27 14:50:00,81.19,81.21,81.18,81.2,72896.0,56.7712,56.7852,56.7642,56.7782,72896.0
2017-09-27 14:55:00,81.2,81.22,81.19,81.2,75544.0,56.7782,56.7922,56.7712,56.7782,75544.0
2017-09-27 15:00:00,81.21,81.23,81.2,81.21,61445.0,56.7852,56.7992,56.7782,56.7852,61445.0
2017-09-27 15:05:00,81.22,81.27,81.21,81.23,186101.0,56.7922,56.8272,56.7852,56.7992,186101.0
2017-09-27 15:10:00,81.24,81.27,81.23,81.25,99181.0,56.8062,56.8272,56.7992,56.8132,99181.0
2017-09-27 15:15:00,81.25,81.29,81.23,81.28,101233.0,56.8132,56.8412,56.7992,56.8342,101233.0
2017-09-27 15:20:00,81.29,81.34,81.28,81.33,97817.0,56.8412,56.8761,56.8342,56.8691,97817.0
2017-09-27 15:25:00,81.33,81.36,81.33,81.36,117169.0,56.8691,56.8901,56.8691,56.8901,117169.0
2017-09-27 15:30:00,81.36,81.36,81.32,81.36,129222.0,56.8901,56.8901,56.8621,56.8901,129222.0
2017-09-27 15:35:00,81.35,81.41,81.34,81.41,162813.0,56.8831,56.9251,56.8761,56.9251,162813.0
2017-09-27 15:40:00,81.41,81.43,81.37,81.38,177296.0,56.9251,56.9391,56.8971,56.9041,177296.0
2017-09-27 15:45:00,81.39,81.39,81.35,81.37,131960.0,56.9111,56.9111,56.8831,56.8971,131960.0
2017-09-27 15:50:00,81.38,81.43,81.32,81.34,296790.0,56.9041,56.9391,56.8621,56.8761,296790.0
2017-09-27 15:55:00,81.34,81.45,81.31,81.43,538656.0,56.8761,56.953,56.8551,56.9391,538656.0
2017-09-28 09:30:00,81.63,81.76,81.56,81.72,524556.0,57.0789,57.1698,57.03,57.1418,524556.0
2017-09-28 09:35:00,81.72,82.2,81.71,82.2,515974.0,57.1418,57.4775,57.1348,57.4775,515974.0
2017-09-28 09:40:00,82.2,82.25,82.13,82.16,240148.0,57.4775,57.5124,57.4285,57.4495,240148.0
2017-09-28 09:45:00,82.16,82.32,82.15,82.3,238945.0,57.4495,57.5614,57.4425,57.5474,238945.0
2017-09-28 09:50:00,82.3,82.3,82.1,82.14,200167.0,57.5474,57.5474,57.4075,57.4355,200167.0
2017-09-28 09:55:00,82.13,82.18,81.91,81.92,159979.0,57.4285,57.4635,57.2747,57.2817,159979.0
2017-09-28 10:00:00,81.93,82.08,81.93,82.06,144584.0,57.2887,57.3936,57.2887,57.3796,144584.0
2017-09-28 10:05:00,82.06,82.07,81.95,81.97,121292.0,57.3796,57.3866,57.3027,57.3166,121292.0
2017-09-28 10:10:00,81.97,82.05,81.93,81.98,136367.0,57.3166,57.3726,57.2887,57.3236,136367.0
2017-09-28 10:15:00,81.98,82.07,81.97,82.02,108862.0,57.3236,57.3866,57.3166,57.3516,108862.0
2017-09-28 10:20:00,82.02,82.12,82.01,82.11,137732.0,57.3516,57.4215,57.3446,57.4145,137732.0
2017-09-28 10:25:00,82.11,82.21,82.03,82.03,115143.0,57.4145,57.4845,57.3586,57.3586,115143.0
2017-09-28 10:30:00,82.03,82.17,82.01,82.14,117314.0,57.3586,57.4565,57.3446,57.4355,117314.0
2017-09-28 10:35:00,82.14,82.18,82.06,82.07,113959.0,57.4355,57.4635,57.3796,57.3866,113959.0
2017-09-28 10:40:00,82.07,82.21,82.07,82.19,129311.0,57.3866,57.4845,57.3866,57.4705,129311.0
2017-09-28 10:45:00,82.2,82.29,82.18,82.28,113464.0,57.4775,57.5404,57.4635,57.5334,113464.0
2017-09-28 10:50:00,82.29,82.3,82.21,82.22,106060.0,57.5404,57.5474,57.4845,57.4915,106060.0
2017-09-28 10:55:00,82.23,82.26,82.21,82.26,79836.0,57.4984,57.5194,57.4845,57.5194,79836.0
2017-09-28 11:00:00,82.26,82.27,82.18,82.27,95957.0,57.5194,57.5264,57.4635,57.5264,95957.0
2017-09-28 11:05:00,82.26,82.28,82.18,82.23,123945.0,57.5194,57.5334,57.4635,57.4984,123945.0
2017-09-28 11:10:00,82.23,82.23,82.17,82.2,138737.0,57.4984,57.4984,57.4565,57.4775,138737.0
2017-09-28 11:15:00,82.2,82.21,82.09,82.09,104588.0,57.4775,57.4845,57.4006,57.4006,104588.0
2017-09-28 11:20:00,82.09,82.12,82.05,82.12,158021.0,57.4006,57.4215,57.3726,57.4215,158021.0
2017-09-28 11:25:00,82.12,82.2,82.11,82.17,122895.0,57.4215,57.4775,57.4145,57.4565,122895.0
2017-09-28 11:30:00,82.18,82.29,82.16,82.27,86919.0,57.4635,57.5404,57.4495,57.5264,86919.0
2017-09-28 11:35:00,82.27,82.3,82.26,82.28,109508.0,57.5264,57.5474,57.5194,57.5334,109508.0
2017-09-28 11:40:00,82.29,82.35,82.24,82.34,177984.0,57.5404,57.5824,57.5054,57.5754,177984.0
2017-09-28 11:45:00,82.34,82.4,82.32,82.35,228131.0,57.5754,57.6173,57.5614,57.5824,228131.0
2017-09-28 11:50:00,82.35,82.35,82.24,82.3,247452.0,57.5824,57.5824,57.5054,57.5474,247452.0
2017-09-28 11:55:00,82.29,82.35,82.26,82.28,210497.0,57.5404,57.5824,57.5194,57.5334,210497.0
2017-09-28 12:00:00,82.28,82.29,82.21,82.21,89463.0,57.5334,57.5404,57.4845,57.4845,89463.0
2017-09-28 12:05:00,82.22,82.23,82.13,82.17,114816.0,57.4915,57.4984,57.4285,57.4565,114816.0
2017-09-28 12:10:00,82.17,82.25,82.16,82.21,90349.0,57.4565,57.5124,57.4495,57.4845,90349.0
2017-09-28 12:15:00,82.21,82.25,82.2,82.2,65155.0,57.4845,57.5124,57.4775,57.4775,65155.0
2017-09-28 12:20:00,82.2,82.26,82.19,82.21,72110.0,57.4775,57.5194,57.4705,57.4845,72110.0
2017-09-28 12:25:00,82.21,82.22,82.15,82.21,69893.0,57.4845,57.4915,57.4425,57.4845,69893.0
2017-09-28 12:30:00,82.21,82.29,82.2,82.25,86152.0,57.4845,57.5404,57.4775,57.5124,86152.0
2017-09-28 12:35:00,82.25,82.27,82.22,82.26,208115.0,57.5124,57.5264,57.4915,57.5194,208115.0
2017-09-28 12:40:00,82.26,82.31,82.25,82.31,91398.0,57.5194,57.5544,57.5124,57.5544,91398.0
2017-09-28 12:45:00,82.31,82.31,82.26,82.28,64834.0,57.5544,57.5544,57.5194,57.5334,64834.0
2017-09-28 12:50:00,82.28,82.32,82.27,82.32,57103.0,57.5334,57.5614,57.5264,57.5614,57103.0
2017-09-28 12:55:00,82.31,82.35,82.3,82.35,49794.0,57.5544,57.5824,57.5474,57.5824,49794.0
2017-09-28 13:00:00,82.34,82.35,82.3,82.31,66146.0,57.5754,57.5824,57.5474,57.5544,66146.0
2017-09-28 13:05:00,82.3,82.32,82.2,82.2,67435.0,57.5474,57.5614,57.4775,57.4775,67435.0
2017-09-28 13:10:00,82.2,82.22,82.17,82.21,92455.0,57.4775,57.4915,57.4565,57.4845,92455.0
2017-09-28 13:15:00,82.21,82.27,82.2,82.25,91614.0,57.4845,57.5264,57.4775,57.5124,91614.0
2017-09-28 13:20:00,82.25,82.26,82.18,82.19,105716.0,57.5124,57.5194,57.4635,57.4705,105716.0
2017-09-28 13:25:00,82.18,82.25,82.16,82.22,89391.0,57.4635,57.5124,57.4495,57.4915,89391.0
2017-09-28 13:30:00,82.21,82.22,82.18,82.2,54661.0,57.4845,57.4915,57.4635,57.4775,54661.0
2017-09-28 13:35:00,82.2,82.23,82.16,82.21,54802.0,57.4775,57.4984,57.4495,57.4845,54802.0
2017-09-28 13:40:00,82.21,82.23,82.18,82.19,67950.0,57.4845,57.4984,57.4635,57.4705,67950.0
2017-09-28 13:45:00,82.19,82.22,82.18,82.21,44985.0,57.4705,57.4915,57.4635,57.4845,44985.0
2017-09-28 13:50:00,82.21,82.28,82.19,82.27,67219.0,57.4845,57.5334,57.4705,57.5264,67219.0
2017-09-28 13:55:00,82.28,82.31,82.27,82.28,89980.0,57.5334,57.5544,57.5264,57.5334,89980.0
2017-09-28 14:00:00,82.29,82.32,82.26,82.29,115680.0,57.5404,57.5614,57.5194,57.5404,115680.0
2017-09-28 14:05:00,82.3,82.32,82.29,82.31,76114.0,57.5474,57.5614,57.5404,57.5544,76114.0
2017-09-28 14:10:00,82.31,82.35,82.29,82.3,106694.0,57.5544,57.5824,57.5404,57.5474,106694.0
2017-09-28 14:15:00,82.3,82.32,82.29,82.31,76655.0,57.5474,57.5614,57.5404,57.5544,76655.0
2017-09-28 14:20:00,82.31,82.33,82.27,82.3,103217.0,57.5544,57.5684,57.5264,57.5474,103217.0
2017-09-28 14:25:00,82.3,82.31,82.27,82.29,75080.0,57.5474,57.5544,57.5264,57.5404,75080.0
2017-09-28 14:30:00,82.28,82.3,82.27,82.3,66517.0,57.5334,57.5474,57.5264,57.5474,66517.0
2017-09-28 14:35:00,82.3,82.33,82.28,82.33,94382.0,57.5474,57.5684,57.5334,57.5684,94382.0
2017-09-28 14:40:00,82.33,82.35,82.31,82.35,78548.0,57.5684,57.5824,57.5544,57.5824,78548.0
2017-09-28 14:45:00,82.35,82.38,82.34,82.38,106661.0,57.5824,57.6033,57.5754,57.6033,106661.0
2017-09-28 14:50:00,82.38,82.43,82.38,82.43,112175.0,57.6033,57.6383,57.6033,57.6383,112175.0
2017-09-28 14:55:00,82.43,82.45,82.38,82.45,158816.0,57.6383,57.6523,57.6033,57.6523,158816.0
2017-09-28 15:00:00,82.45,82.45,82.4,82.42,88672.0,57.6523,57.6523,57.6173,57.6313,88672.0
2017-09-28 15:05:00,82.42,82.44,82.41,82.44,194444.0,57.6313,57.6453,57.6243,57.6453,194444.0
2017-09-28 15:10:00,82.44,82.44,82.38,82.41,164084.0,57.6453,57.6453,57.6033,57.6243,164084.0
2017-09-28 15:15:00,82.4,82.41,82.37,82.38,83361.0,57.6173,57.6243,57.5963,57.6033,83361.0
2017-09-28 15:20:00,82.38,82.38,82.33,82.34,169994.0,57.6033,57.6033,57.5684,57.5754,169994.0
2017-09-28 15:25:00,82.34,82.36,82.3,82.34,145080.0,57.5754,57.5893,57.5474,57.5754,145080.0
2017-09-28 15:30:00,82.34,82.35,82.29,82.34,205135.0,57.5754,57.5824,57.5404,57.5754,205135.0
2017-09-28 15:35:00,82.34,82.35,82.31,82.35,160721.0,57.5754,57.5824,57.5544,57.5824,160721.0
2017-09-28 15:40:00,82.35,82.36,82.32,82.34,251896.0,57.5824,57.5893,57.5614,57.5754,251896.0
2017-09-28 15:45:00,82.34,82.34,82.29,82.31,264036.0,57.5754,57.5754,57.5404,57.5544,264036.0
2017-09-28 15:50:00,82.31,82.31,82.22,82.22,305293.0,57.5544,57.5544,57.4915,57.4915,305293.0
2017-09-28 15:55:00,82.22,82.23,82.17,82.2,557792.0,57.4915,57.4984,57.4565,57.4775,557792.0
2017-09-29 09:30:00,81.94,81.94,81.67,81.67,289660.0,57.2957,57.2957,57.1069,57.1069,289660.0
2017-09-29 09:35:00,81.67,81.72,81.57,81.68,201700.0,57.1069,57.1418,57.0369,57.1139,201700.0
2017-09-29 09:40:00,81.68,81.92,81.67,81.9,153388.0,57.1139,57.2817,57.1069,57.2677,153388.0
2017-09-29 09:45:00,81.91,81.98,81.87,81.9,129287.0,57.2747,57.3236,57.2467,57.2677,129287.0
2017-09-29 09:50:00,81.91,81.91,81.71,81.75,134692.0,57.2747,57.2747,57.1348,57.1628,134692.0
2017-09-29 09:55:00,81.74,81.83,81.71,81.82,75839.0,57.1558,57.2187,57.1348,57.2118,75839.0
2017-09-29 10:00:00,81.83,81.88,81.76,81.77,98742.0,57.2187,57.2537,57.1698,57.1768,98742.0
2017-09-29 10:05:00,81.77,81.78,81.69,81.7,73440.0,57.1768,57.1838,57.1209,57.1278,73440.0
2017-09-29 10:10:00,81.7,81.74,81.66,81.7,89292.0,57.1278,57.1558,57.0999,57.1278,89292.0
2017-09-29 10:15:00,81.7,81.76,81.69,81.74,59436.0,57.1278,57.1698,57.1209,57.1558,59436.0
2017-09-29 10:20:00,81.74,81.81,81.71,81.8,46059.0,57.1558,57.2048,57.1348,57.1978,46059.0
2017-09-29 10:25:00,81.8,81.83,81.77,81.82,64892.0,57.1978,57.2187,57.1768,57.2118,64892.0
2017-09-29 10:30:00,81.83,81.86,81.79,81.81,59565.0,57.2187,57.2397,57.1908,57.2048,59565.0
2017-09-29 10:35:00,81.81,81.85,81.78,81.81,86421.0,57.2048,57.2327,57.1838,57.2048,86421.0
2017-09-29 10:40:00,81.81,81.83,81.76,81.78,64345.0,57.2048,57.2187,57.1698,57.1838,64345.0
2017-09-29 10:45:00,81.78,81.8,81.76,81.79,48400.0,57.1838,57.1978,57.1698,57.1908,48400.0
2017-09-29 10:50:00,81.8,81.87,81.78,81.87,44433.0,57.1978,57.2467,57.1838,57.2467,44433.0
2017-09-29 10:55:00,81.87,81.97,81.84,81.96,81562.0,57.2467,57.3166,57.2257,57.3096,81562.0
2017-09-29 11:00:00,81.96,82.06,81.96,82.0,76296.0,57.3096,57.3796,57.3096,57.3376,76296.0
2017-09-29 11:05:00,82.01,82.04,81.98,82.0,35758.0,57.3446,57.3656,57.3236,57.3376,35758.0
2017-09-29 11:10:00,81.99,82.02,81.98,82.0,53899.0,57.3306,57.3516,57.3236,57.3376,53899.0
2017-09-29 11:15:00,82.01,82.02,81.85,81.85,61168.0,57.3446,57.3516,57.2327,57.2327,61168.0
2017-09-29 11:20:00,81.84,81.87,81.8,81.84,85339.0,57.2257,57.2467,57.1978,57.2257,85339.0
2017-09-29 11:25:00,81.84,81.87,81.79,81.79,80759.0,57.2257,57.2467,57.1908,57.1908,80759.0
2017-09-29 11:30:00,81.8,81.82,81.77,81.77,35343.0,57.1978,57.2118,57.1768,57.1768,35343.0
2017-09-29 11:35:00,81.78,81.8,81.73,81.74,53135.0,57.1838,57.1978,57.1488,57.1558,53135.0
2017-09-29 11:40:00,81.74,81.75,81.71,81.73,35989.0,57.1558,57.1628,57.1348,57.1488,35989.0
2017-09-29 11:45:00,81.73,81.74,81.69,81.71,52245.0,57.1488,57.1558,57.1209,57.1348,52245.0
2017-09-29 11:50:00,81.72,81.73,81.68,81.71,66349.0,57.1418,57.1488,57.1139,57.1348,66349.0
2017-09-29 11:55:00,81.72,81.74,81.69,81.72,39024.0,57.1418,57.1558,57.1209,57.1418,39024.0
2017-09-29 12:00:00,81.73,81.81,81.72,81.8,27661.0,57.1488,57.2048,57.1418,57.1978,27661.0
2017-09-29 12:05:00,81.8,81.9,81.8,81.88,47389.0,57.1978,57.2677,57.1978,57.2537,47389.0
2017-09-29 12:10:00,81.88,81.91,81.86,81.91,116807.0,57.2537,57.2747,57.2397,57.2747,116807.0
2017-09-29 12:15:00,81.91,81.95,81.89,81.94,59875.0,57.2747,57.3027,57.2607,57.2957,59875.0
2017-09-29 12:20:00,81.94,81.95,81.86,81.87,91042.0,57.2957,57.3027,57.2397,57.2467,91042.0
2017-09-29 12:25:00,81.86,81.87,81.79,81.82,64445.0,57.2397,57.2467,57.1908,57.2118,64445.0
2017-09-29 12:30:00,81.82,81.83,81.77,81.79,57479.0,57.2118,57.2187,57.1768,57.1908,57479.0
2017-09-29 12:35:00,81.8,81.87,81.79,81.83,99902.0,57.1978,57.2467,57.1908,57.2187,99902.0
2017-09-29 12:40:00,81.83,81.83,81.78,81.78,82394.0,57.2187,57.2187,57.1838,57.1838,82394.0
2017-09-29 12:45:00,81.79,81.81,81.77,81.79,51001.0,57.1908,57.2048,57.1768,57.1908,51001.0
2017-09-29 12:50:00,81.79,81.8,81.73,81.73,25157.0,57.1908,57.1978,57.1488,57.1488,25157.0
2017-09-29 12:55:00,81.73,81.76,81.72,81.74,43898.0,57.1488,57.1698,57.1418,57.1558,43898.0
2017-09-29 13:00:00,81.73,81.75,81.71,81.72,51003.0,57.1488,57.1628,57.1348,57.1418,51003.0
2017-09-29 13:05:00,81.72,81.75,81.71,81.73,53429.0,57.1418,57.1628,57.1348,57.1488,53429.0
2017-09-29 13:10:00,81.73,81.74,81.68,81.7,100275.0,57.1488,57.1558,57.1139,57.1278,100275.0
2017-09-29 13:15:00,81.69,81.76,81.69,81.76,81805.0,57.1209,57.1698,57.1209,57.1698,81805.0
2017-09-29 13:20:00,81.76,81.76,81.72,81.73,39019.0,57.1698,57.1698,57.1418,57.1488,39019.0
2017-09-29 13:25:00,81.72,81.79,81.71,81.79,29005.0,57.1418,57.1908,57.1348,57.1908,29005.0
2017-09-29 13:30:00,81.79,81.79,81.77,81.77,35524.0,57.1908,57.1908,57.1768,57.1768,35524.0
2017-09-29 13:35:00,81.77,81.83,81.76,81.81,50595.0,57.1768,57.2187,57.1698,57.2048,50595.0
2017-09-29 13:40:00,81.81,81.82,81.78,81.79,30805.0,57.2048,57.2118,57.1838,57.1908,30805.0
2017-09-29 13:45:00,81.8,81.8,81.78,81.8,20488.0,57.1978,57.1978,57.1838,57.1978,20488.0
2017-09-29 13:50:00,81.8,81.8,81.76,81.77,59481.0,57.1978,57.1978,57.1698,57.1768,59481.0
2017-09-29 13:55:00,81.77,81.78,81.73,81.74,42446.0,57.1768,57.1838,57.1488,57.1558,42446.0
2017-09-29 14:00:00,81.74,81.76,81.73,81.73,91968.0,57.1558,57.1698,57.1488,57.1488,91968.0
2017-09-29 14:05:00,81.73,81.76,81.73,81.76,52274.0,57.1488,57.1698,57.1488,57.1698,52274.0
2017-09-29 14:10:00,81.76,81.76,81.72,81.73,48052.0,57.1698,57.1698,57.1418,57.1488,48052.0
2017-09-29 14:15:00,81.73,81.75,81.7,81.7,82249.0,57.1488,57.1628,57.1278,57.1278,82249.0
2017-09-29 14:20:00,81.7,81.74,81.7,81.72,56557.0,57.1278,57.1558,57.1278,57.1418,56557.0
2017-09-29 14:25:00,81.71,81.78,81.71,81.78,57173.0,57.1348,57.1838,57.1348,57.1838,57173.0
2017-09-29 14:30:00,81.77,81.77,81.73,81.76,53784.0,57.1768,57.1768,57.1488,57.1698,53784.0
2017-09-29 14:35:00,81.76,81.76,81.72,81.72,48596.0,57.1698,57.1698,57.1418,57.1418,48596.0
2017-09-29 14:40:00,81.72,81.73,81.69,81.7,71464.0,57.1418,57.1488,57.1209,57.1278,71464.0
2017-09-29 14:45:00,81.7,81.73,81.7,81.71,47223.0,57.1278,57.1488,57.1278,57.1348,47223.0
2017-09-29 14:50:00,81.72,81.74,81.71,81.72,38071.0,57.1418,57.1558,57.1348,57.1418,38071.0
2017-09-29 14:55:00,81.71,81.75,81.71,81.73,52084.0,57.1348,57.1628,57.1348,57.1488,52084.0
2017-09-29 15:00:00,81.75,81.75,81.69,81.69,75510.0,57.1628,57.1628,57.1209,57.1209,75510.0
2017-09-29 15:05:00,81.69,81.69,81.65,81.69,51031.0,57.1209,57.1209,57.0929,57.1209,51031.0
2017-09-29 15:10:00,81.69,81.7,81.67,81.68,50927.0,57.1209,57.1278,57.1069,57.1139,50927.0
2017-09-29 15:15:00,81.67,81.71,81.67,81.69,56743.0,57.1069,57.1348,57.1069,57.1209,56743.0
2017-09-29 15:20:00,81.69,81.7,81.68,81.7,37328.0,57.1209,57.1278,57.1139,57.1278,37328.0
2017-09-29 15:25:00,81.7,81.74,81.69,81.73,72372.0,57.1278,57.1558,57.1209,57.1488,72372.0
2017-09-29 15:30:00,81.73,81.73,81.72,81.73,32211.0,57.1488,57.1488,57.1418,57.1488,32211.0
2017-09-29 15:35:00,81.73,81.8,81.72,81.8,71423.0,57.1488,57.1978,57.1418,57.1978,71423.0
2017-09-29 15:40:00,81.79,81.84,81.79,81.81,128677.0,57.1908,57.2257,57.1908,57.2048,128677.0
2017-09-29 15:45:00,81.8,81.83,81.79,81.83,160014.0,57.1978,57.2187,57.1908,57.2187,160014.0
2017-09-29 15:50:00,81.82,81.83,81.8,81.83,118957.0,57.2118,57.2187,57.1978,57.2187,118957.0
2017-09-29 15:55:00,81.83,82.01,81.82,81.98,1002412.0,57.2187,57.3446,57.2118,57.3236,1002412.0
2017-10-02 09:30:00,81.3,81.5,81.24,81.4,343257.0,56.8482,56.988,56.8062,56.9181,343257.0
2017-10-02 09:35:00,81.41,81.53,81.38,81.5,89960.0,56.9251,57.009,56.9041,56.988,89960.0
2017-10-02 09:40:00,81.51,81.59,81.39,81.44,82753.0,56.995,57.0509,56.9111,56.946,82753.0
2017-10-02 09:45:00,81.44,81.44,81.27,81.36,134374.0,56.946,56.946,56.8272,56.8901,134374.0
2017-10-02 09:50:00,81.39,81.45,81.35,81.35,72825.0,56.9111,56.953,56.8831,56.8831,72825.0
2017-10-02 09:55:00,81.36,81.38,81.29,81.38,64353.0,56.8901,56.9041,56.8412,56.9041,64353.0
2017-10-02 10:00:00,81.37,81.39,81.27,81.34,137745.0,56.8971,56.9111,56.8272,56.8761,137745.0
2017-10-02 10:05:00,81.34,81.44,81.32,81.43,71357.0,56.8761,56.946,56.8621,56.9391,71357.0
2017-10-02 10:10:00,81.44,81.49,81.42,81.46,100348.0,56.946,56.981,56.9321,56.96,100348.0
2017-10-02 10:15:00,81.45,81.58,81.43,81.57,89079.0,56.953,57.0439,56.9391,57.0369,89079.0
2017-10-02 10:20:00,81.57,81.62,81.5,81.5,81190.0,57.0369,57.0719,56.988,56.988,81190.0
2017-10-02 10:25:00,81.51,81.54,81.49,81.5,50567.0,56.995,57.016,56.981,56.988,50567.0
2017-10-02 10:30:00,81.49,81.53,81.48,81.5,59302.0,56.981,57.009,56.974,56.988,59302.0
2017-10-02 10:35:00,81.51,81.51,81.45,81.47,53123.0,56.995,56.995,56.953,56.967,53123.0
2017-10-02 10:40:00,81.48,81.56,81.48,81.56,60954.0,56.974,57.03,56.974,57.03,60954.0
2017-10-02 10:45:00,81.56,81.61,81.54,81.61,71971.0,57.03,57.0649,57.016,57.0649,71971.0
2017-10-02 10:50:00,81.61,81.68,81.6,81.67,54661.0,57.0649,57.1139,57.0579,57.1069,54661.0
2017-10-02 10:55:00,81.67,81.69,81.64,81.65,65916.0,57.1069,57.1209,57.0859,57.0929,65916.0
2017-10-02 11:00:00,81.66,81.66,81.6,81.62,73673.0,57.0999,57.0999,57.0579,57.0719,73673.0
2017-10-02 11:05:00,81.61,81.62,81.53,81.56,33786.0,57.0649,57.0719,57.009,57.03,33786.0
2017-10-02 11:10:00,81.56,81.58,81.47,81.47,33205.0,57.03,57.0439,56.967,56.967,33205.0
2017-10-02 11:15:00,81.48,81.5,81.42,81.5,39824.0,56.974,56.988,56.9321,56.988,39824.0
2017-10-02 11:20:00,81.49,81.5,81.42,81.44,31569.0,56.981,56.988,56.9321,56.946,31569.0
2017-10-02 11:25:00,81.44,81.44,81.37,81.38,45658.0,56.946,56.946,56.8971,56.9041,45658.0
2017-10-02 11:30:00,81.39,81.44,81.36,81.4,64997.0,56.9111,56.946,56.8901,56.9181,64997.0
2017-10-02 11:35:00,81.41,81.52,81.4,81.52,76546.0,56.9251,57.002,56.9181,57.002,76546.0
2017-10-02 11:40:00,81.52,81.54,81.46,81.54,88879.0,57.002,57.016,56.96,57.016,88879.0
2017-10-02 11:45:00,81.54,81.59,81.52,81.52,65782.0,57.016,57.0509,57.002,57.002,65782.0
2017-10-02 11:50:00,81.53,81.57,81.52,81.52,71914.0,57.009,57.0369,57.002,57.002,71914.0
2017-10-02 11:55:00,81.53,81.63,81.52,81.6,77302.0,57.009,57.0789,57.002,57.0579,77302.0
2017-10-02 12:00:00,81.59,81.65,81.58,81.63,40401.0,57.0509,57.0929,57.0439,57.0789,40401.0
2017-10-02 12:05:00,81.63,81.7,81.63,81.7,67562.0,57.0789,57.1278,57.0789,57.1278,67562.0
2017-10-02 12:10:00,81.7,81.78,81.69,81.76,54780.0,57.1278,57.1838,57.1209,57.1698,54780.0
2017-10-02 12:15:00,81.75,81.82,81.75,81.8,42590.0,57.1628,57.2118,57.1628,57.1978,42590.0
2017-10-02 12:20:00,81.8,81.82,81.73,81.74,39310.0,57.1978,57.2118,57.1488,57.1558,39310.0
2017-10-02 12:25:00,81.75,81.76,81.66,81.67,32755.0,57.1628,57.1698,57.0999,57.1069,32755.0
2017-10-02 12:30:00,81.68,81.71,81.65,81.66,47807.0,57.1139,57.1348,57.0929,57.0999,47807.0
2017-10-02 12:35:00,81.66,81.76,81.65,81.76,63451.0,57.0999,57.1698,57.0929,57.1698,63451.0
2017-10-02 12:40:00,81.76,81.78,81.7,81.73,39379.0,57.1698,57.1838,57.1278,57.1488,39379.0
2017-10-02 12:45:00,81.74,81.75,81.71,81.73,33808.0,57.1558,57.1628,57.1348,57.1488,33808.0
2017-10-02 12:50:00,81.74,81.74,81.7,81.74,28006.0,57.1558,57.1558,57.1278,57.1558,28006.0
2017-10-02 12:55:00,81.74,81.76,81.72,81.72,25373.0,57.1558,57.1698,57.1418,57.1418,25373.0
2017-10-02 13:00:00,81.72,81.72,81.62,81.65,31710.0,57.1418,57.1418,57.0719,57.0929,31710.0
2017-10-02 13:05:00,81.66,81.66,81.61,81.65,33840.0,57.0999,57.0999,57.0649,57.0929,33840.0
2017-10-02 13:10:00,81.64,81.68,81.64,81.68,30992.0,57.0859,57.1139,57.0859,57.1139,30992.0
2017-10-02 13:15:00,81.69,81.69,81.66,81.66,27189.0,57.1209,57.1209,57.0999,57.0999,27189.0
2017-10-02 13:20:00,81.67,81.68,81.63,81.64,23951.0,57.1069,57.1139,57.0789,57.0859,23951.0
2017-10-02 13:25:00,81.63,81.7,81.62,81.69,32413.0,57.0789,57.1278,57.0719,57.1209,32413.0
2017-10-02 13:30:00,81.69,81.7,81.65,81.69,28197.0,57.1209,57.1278,57.0929,57.1209,28197.0
2017-10-02 13:35:00,81.68,81.69,81.65,81.68,24900.0,57.1139,57.1209,57.0929,57.1139,24900.0
2017-10-02 13:40:00,81.68,81.72,81.67,81.71,28471.0,57.1139,57.1418,57.1069,57.1348,28471.0
2017-10-02 13:45:00,81.7,81.72,81.66,81.67,39342.0,57.1278,57.1418,57.0999,57.1069,39342.0
2017-10-02 13:50:00,81.67,81.7,81.66,81.69,26454.0,57.1069,57.1278,57.0999,57.1209,26454.0
2017-10-02 13:55:00,81.69,81.73,81.68,81.68,31861.0,57.1209,57.1488,57.1139,57.1139,31861.0
2017-10-02 14:00:00,81.68,81.68,81.58,81.58,48757.0,57.1139,57.1139,57.0439,57.0439,48757.0
2017-10-02 14:05:00,81.58,81.67,81.57,81.65,72487.0,57.0439,57.1069,57.0369,57.0929,72487.0
2017-10-02 14:10:00,81.64,81.64,81.56,81.56,34271.0,57.0859,57.0859,57.03,57.03,34271.0
2017-10-02 14:15:00,81.56,81.58,81.52,81.53,40086.0,57.03,57.0439,57.002,57.009,40086.0
2017-10-02 14:20:00,81.53,81.54,81.48,81.51,61322.0,57.009,57.016,56.974,56.995,61322.0
2017-10-02 14:25:00,81.51,81.53,81.49,81.49,41729.0,56.995,57.009,56.981,56.981,41729.0
2017-10-02 14:30:00,81.49,81.5,81.44,81.45,48740.0,56.981,56.988,56.946,56.953,48740.0
2017-10-02 14:35:00,81.44,81.49,81.44,81.47,38889.0,56.946,56.981,56.946,56.967,38889.0
2017-10-02 14:40:00,81.47,81.51,81.47,81.51,52050.0,56.967,56.995,56.967,56.995,52050.0
2017-10-02 14:45:00,81.5,81.52,81.47,81.49,42748.0,56.988,57.002,56.967,56.981,42748.0
2017-10-02 14:50:00,81.48,81.49,81.42,81.43,46776.0,56.974,56.981,56.9321,56.9391,46776.0
2017-10-02 14:55:00,81.43,81.48,81.43,81.45,28606.0,56.9391,56.974,56.9391,56.953,28606.0
2017-10-02 15:00:00,81.45,81.5,81.45,81.48,52080.0,56.953,56.988,56.953,56.974,52080.0
2017-10-02 15:05:00,81.47,81.49,81.45,81.47,58544.0,56.967,56.981,56.953,56.967,58544.0
2017-10-02 15:10:00,81.47,81.49,81.45,81.49,53443.0,56.967,56.981,56.953,56.981,53443.0
2017-10-02 15:15:00,81.48,81.51,81.47,81.5,78353.0,56.974,56.995,56.967,56.988,78353.0
2017-10-02 15:20:00,81.49,81.53,81.49,81.52,50601.0,56.981,57.009,56.981,57.002,50601.0
2017-10-02 15:25:00,81.51,81.55,81.51,81.54,41861.0,56.995,57.023,56.995,57.016,41861.0
2017-10-02 15:30:00,81.54,81.63,81.54,81.62,97897.0,57.016,57.0789,57.016,57.0719,97897.0
2017-10-02 15:35:00,81.62,81.68,81.62,81.67,111769.0,57.0719,57.1139,57.0719,57.1069,111769.0
2017-10-02 15:40:00,81.67,81.68,81.66,81.67,140589.0,57.1069,57.1139,57.0999,57.1069,140589.0
2017-10-02 15:45:00,81.67,81.74,81.64,81.66,207171.0,57.1069,57.1558,57.0859,57.0999,207171.0
2017-10-02 15:50:00,81.66,81.66,81.59,81.59,101667.0,57.0999,57.0999,57.0509,57.0509,101667.0
2017-10-02 15:55:00,81.59,81.66,81.58,81.65,233900.0,57.0509,57.0999,57.0439,57.0929,233900.0
2017-10-03 09:30:00,81.41,81.53,81.3,81.49,215470.0,56.9251,57.009,56.8482,56.981,215470.0
2017-10-03 09:35:00,81.49,81.64,81.49,81.59,163337.0,56.981,57.0859,56.981,57.0509,163337.0
2017-10-03 09:40:00,81.59,81.6,81.49,81.55,117653.0,57.0509,57.0579,56.981,57.023,117653.0
2017-10-03 09:45:00,81.55,81.57,81.49,81.51,66448.0,57.023,57.0369,56.981,56.995,66448.0
2017-10-03 09:50:00,81.52,81.68,81.51,81.67,179706.0,57.002,57.1139,56.995,57.1069,179706.0
2017-10-03 09:55:00,81.68,81.72,81.63,81.67,93040.0,57.1139,57.1418,57.0789,57.1069,93040.0
2017-10-03 10:00:00,81.66,81.75,81.63,81.67,85758.0,57.0999,57.1628,57.0789,57.1069,85758.0
2017-10-03 10:05:00,81.68,81.72,81.6,81.61,78489.0,57.1139,57.1418,57.0579,57.0649,78489.0
2017-10-03 10:10:00,81.61,81.7,81.55,81.7,122085.0,57.0649,57.1278,57.023,57.1278,122085.0
2017-10-03 10:15:00,81.7,81.75,81.64,81.71,105109.0,57.1278,57.1628,57.0859,57.1348,105109.0
2017-10-03 10:20:00,81.72,81.73,81.66,81.66,56301.0,57.1418,57.1488,57.0999,57.0999,56301.0
2017-10-03 10:25:00,81.66,81.67,81.61,81.61,35066.0,57.0999,57.1069,57.0649,57.0649,35066.0
2017-10-03 10:30:00,81.61,81.71,81.54,81.56,58919.0,57.0649,57.1348,57.016,57.03,58919.0
2017-10-03 10:35:00,81.56,81.62,81.52,81.58,34967.0,57.03,57.0719,57.002,57.0439,34967.0
2017-10-03 10:40:00,81.58,81.59,81.53,81.57,60355.0,57.0439,57.0509,57.009,57.0369,60355.0
2017-10-03 10:45:00,81.57,81.6,81.54,81.59,28310.0,57.0369,57.0579,57.016,57.0509,28310.0
2017-10-03 10:50:00,81.59,81.63,81.56,81.62,45743.0,57.0509,57.0789,57.03,57.0719,45743.0
2017-10-03 10:55:00,81.62,81.67,81.59,81.63,28867.0,57.0719,57.1069,57.0509,57.0789,28867.0
2017-10-03 11:00:00,81.62,81.64,81.59,81.64,49137.0,57.0719,57.0859,57.0509,57.0859,49137.0
2017-10-03 11:05:00,81.64,81.64,81.59,81.61,44621.0,57.0859,57.0859,57.0509,57.0649,44621.0
2017-10-03 11:10:00,81.6,81.63,81.58,81.6,35891.0,57.0579,57.0789,57.0439,57.0579,35891.0
2017-10-03 11:15:00,81.61,81.65,81.6,81.62,41967.0,57.0649,57.0929,57.0579,57.0719,41967.0
2017-10-03 11:20:00,81.63,81.66,81.59,81.61,41542.0,57.0789,57.0999,57.0509,57.0649,41542.0
2017-10-03 11:25:00,81.61,81.62,81.55,81.61,75243.0,57.0649,57.0719,57.023,57.0649,75243.0
2017-10-03 11:30:00,81.61,81.73,81.61,81.72,46642.0,57.0649,57.1488,57.0649,57.1418,46642.0
2017-10-03 11:35:00,81.73,81.79,81.72,81.74,65245.0,57.1488,57.1908,57.1418,57.1558,65245.0
2017-10-03 11:40:00,81.75,81.79,81.73,81.76,49444.0,57.1628,57.1908,57.1488,57.1698,49444.0
2017-10-03 11:45:00,81.76,81.8,81.74,81.75,100146.0,57.1698,57.1978,57.1558,57.1628,100146.0
2017-10-03 11:50:00,81.74,81.8,81.74,81.76,58760.0,57.1558,57.1978,57.1558,57.1698,58760.0
2017-10-03 11:55:00,81.77,81.78,81.74,81.75,27487.0,57.1768,57.1838,57.1558,57.1628,27487.0
2017-10-03 12:00:00,81.74,81.75,81.71,81.73,36269.0,57.1558,57.1628,57.1348,57.1488,36269.0
2017-10-03 12:05:00,81.72,81.76,81.71,81.75,34268.0,57.1418,57.1698,57.1348,57.1628,34268.0
2017-10-03 12:10:00,81.75,81.75,81.72,81.75,35684.0,57.1628,57.1628,57.1418,57.1628,35684.0
2017-10-03 12:15:00,81.74,81.75,81.73,81.74,22943.0,57.1558,57.1628,57.1488,57.1558,22943.0
2017-10-03 12:20:00,81.75,81.78,81.74,81.75,69098.0,57.1628,57.1838,57.1558,57.1628,69098.0
2017-10-03 12:25:00,81.75,81.76,81.73,81.76,39056.0,57.1628,57.1698,57.1488,57.1698,39056.0
2017-10-03 12:30:00,81.76,81.81,81.75,81.81,50232.0,57.1698,57.2048,57.1628,57.2048,50232.0
2017-10-03 12:35:00,81.81,81.84,81.79,81.84,76743.0,57.2048,57.2257,57.1908,57.2257,76743.0
2017-10-03 12:40:00,81.84,81.93,81.84,81.93,91540.0,57.2257,57.2887,57.2257,57.2887,91540.0
2017-10-03 12:45:00,81.94,81.96,81.91,81.93,67700.0,57.2957,57.3096,57.2747,57.2887,67700.0
2017-10-03 12:50:00,81.92,81.94,81.92,81.94,23461.0,57.2817,57.2957,57.2817,57.2957,23461.0
2017-10-03 12:55:00,81.93,81.94,81.86,81.88,32665.0,57.2887,57.2957,57.2397,57.2537,32665.0
2017-10-03 13:00:00,81.89,81.89,81.87,81.89,14282.0,57.2607,57.2607,57.2467,57.2607,14282.0
2017-10-03 13:05:00,81.89,81.94,81.88,81.92,34496.0,57.2607,57.2957,57.2537,57.2817,34496.0
2017-10-03 13:10:00,81.91,81.92,81.9,81.92,34610.0,57.2747,57.2817,57.2677,57.2817,34610.0
2017-10-03 13:15:00,81.92,81.97,81.91,81.97,81455.0,57.2817,57.3166,57.2747,57.3166,81455.0
2017-10-03 13:20:00,81.97,81.97,81.94,81.95,44565.0,57.3166,57.3166,57.2957,57.3027,44565.0
2017-10-03 13:25:00,81.94,81.96,81.94,81.95,53592.0,57.2957,57.3096,57.2957,57.3027,53592.0
2017-10-03 13:30:00,81.95,81.97,81.92,81.94,48443.0,57.3027,57.3166,57.2817,57.2957,48443.0
2017-10-03 13:35:00,81.94,81.95,81.92,81.93,41837.0,57.2957,57.3027,57.2817,57.2887,41837.0
2017-10-03 13:40:00,81.94,81.94,81.91,81.91,35497.0,57.2957,57.2957,57.2747,57.2747,35497.0
2017-10-03 13:45:00,81.91,81.93,81.9,81.91,22579.0,57.2747,57.2887,57.2677,57.2747,22579.0
2017-10-03 13:50:00,81.9,81.92,81.9,81.92,13154.0,57.2677,57.2817,57.2677,57.2817,13154.0
2017-10-03 13:55:00,81.92,81.95,81.91,81.93,32454.0,57.2817,57.3027,57.2747,57.2887,32454.0
2017-10-03 14:00:00,81.93,81.94,81.9,81.9,38644.0,57.2887,57.2957,57.2677,57.2677,38644.0
2017-10-03 14:05:00,81.9,81.96,81.9,81.95,32879.0,57.2677,57.3096,57.2677,57.3027,32879.0
2017-10-03 14:10:00,81.94,81.95,81.91,81.92,33205.0,57.2957,57.3027,57.2747,57.2817,33205.0
2017-10-03 14:15:00,81.92,81.93,81.91,81.93,33643.0,57.2817,57.2887,57.2747,57.2887,33643.0
2017-10-03 14:20:00,81.92,81.93,81.88,81.88,27419.0,57.2817,57.2887,57.2537,57.2537,27419.0
2017-10-03 14:25:00,81.88,81.92,81.86,81.92,25055.0,57.2537,57.2817,57.2397,57.2817,25055.0
2017-10-03 14:30:00,81.92,81.93,81.89,81.92,61719.0,57.2817,57.2887,57.2607,57.2817,61719.0
2017-10-03 14:35:00,81.92,81.92,81.91,81.92,27097.0,57.2817,57.2817,57.2747,57.2817,27097.0
2017-10-03 14:40:00,81.91,81.92,81.89,81.89,39159.0,57.2747,57.2817,57.2607,57.2607,39159.0
2017-10-03 14:45:00,81.9,81.92,81.88,81.89,34293.0,57.2677,57.2817,57.2537,57.2607,34293.0
2017-10-03 14:50:00,81.88,81.89,81.85,81.89,44759.0,57.2537,57.2607,57.2327,57.2607,44759.0
2017-10-03 14:55:00,81.88,81.89,81.84,81.84,30117.0,57.2537,57.2607,57.2257,57.2257,30117.0
2017-10-03 15:00:00,81.84,81.85,81.83,81.83,55271.0,57.2257,57.2327,57.2187,57.2187,55271.0
2017-10-03 15:05:00,81.83,81.84,81.81,81.81,27004.0,57.2187,57.2257,57.2048,57.2048,27004.0
2017-10-03 15:10:00,81.81,81.82,81.8,81.81,52452.0,57.2048,57.2118,57.1978,57.2048,52452.0
2017-10-03 15:15:00,81.81,81.82,81.78,81.79,84598.0,57.2048,57.2118,57.1838,57.1908,84598.0
2017-10-03 15:20:00,81.8,81.82,81.79,81.81,42058.0,57.1978,57.2118,57.1908,57.2048,42058.0
2017-10-03 15:25:00,81.81,81.82,81.8,81.8,31675.0,57.2048,57.2118,57.1978,57.1978,31675.0
2017-10-03 15:30:00,81.8,81.81,81.74,81.78,103695.0,57.1978,57.2048,57.1558,57.1838,103695.0
2017-10-03 15:35:00,81.79,81.82,81.75,81.81,79071.0,57.1908,57.2118,57.1628,57.2048,79071.0
2017-10-03 15:40:00,81.81,81.82,81.78,81.78,43637.0,57.2048,57.2118,57.1838,57.1838,43637.0
2017-10-03 15:45:00,81.78,81.81,81.76,81.78,103905.0,57.1838,57.2048,57.1698,57.1838,103905.0
2017-10-03 15:50:00,81.78,81.78,81.76,81.77,81824.0,57.1838,57.1838,57.1698,57.1768,81824.0
2017-10-03 15:55:00,81.77,81.78,81.66,81.73,443096.0,57.1768,57.1838,57.0999,57.1488,443096.0
2017-10-04 09:30:00,81.8,81.82,81.5,81.53,251799.0,57.1978,57.2118,56.988,57.009,251799.0
2017-10-04 09:35:00,81.54,81.87,81.53,81.86,109962.0,57.016,57.2467,57.009,57.2397,109962.0
2017-10-04 09:40:00,81.85,81.85,81.71,81.77,115749.0,57.2327,57.2327,57.1348,57.1768,115749.0
2017-10-04 09:45:00,81.78,81.82,81.68,81.77,89404.0,57.1838,57.2118,57.1139,57.1768,89404.0
2017-10-04 09:50:00,81.76,81.81,81.7,81.7,72748.0,57.1698,57.2048,57.1278,57.1278,72748.0
2017-10-04 09:55:00,81.7,81.74,81.63,81.63,59478.0,57.1278,57.1558,57.0789,57.0789,59478.0
2017-10-04 10:00:00,81.63,81.68,81.59,81.62,81293.0,57.0789,57.1139,57.0509,57.0719,81293.0
2017-10-04 10:05:00,81.63,81.65,81.55,81.58,55666.0,57.0789,57.0929,57.023,57.0439,55666.0
2017-10-04 10:10:00,81.58,81.65,81.55,81.64,68848.0,57.0439,57.0929,57.023,57.0859,68848.0
2017-10-04 10:15:00,81.64,81.64,81.51,81.54,44089.0,57.0859,57.0859,56.995,57.016,44089.0
2017-10-04 10:20:00,81.53,81.6,81.53,81.59,33524.0,57.009,57.0579,57.009,57.0509,33524.0
2017-10-04 10:25:00,81.59,81.61,81.45,81.45,63460.0,57.0509,57.0649,56.953,56.953,63460.0
2017-10-04 10:30:00,81.45,81.7,81.45,81.67,164844.0,56.953,57.1278,56.953,57.1069,164844.0
2017-10-04 10:35:00,81.67,81.68,81.61,81.63,136385.0,57.1069,57.1139,57.0649,57.0789,136385.0
2017-10-04 10:40:00,81.63,81.67,81.6,81.66,51472.0,57.0789,57.1069,57.0579,57.0999,51472.0
2017-10-04 10:45:00,81.65,81.69,81.61,81.69,60814.0,57.0929,57.1209,57.0649,57.1209,60814.0
2017-10-04 10:50:00,81.69,81.7,81.58,81.62,62979.0,57.1209,57.1278,57.0439,57.0719,62979.0
2017-10-04 10:55:00,81.62,81.68,81.61,81.63,37020.0,57.0719,57.1139,57.0649,57.0789,37020.0
2017-10-04 11:00:00,81.63,81.66,81.6,81.62,44427.0,57.0789,57.0999,57.0579,57.0719,44427.0
2017-10-04 11:05:00,81.62,81.63,81.57,81.61,39946.0,57.0719,57.0789,57.0369,57.0649,39946.0
2017-10-04 11:10:00,81.6,81.66,81.56,81.65,69466.0,57.0579,57.0999,57.03,57.0929,69466.0
2017-10-04 11:15:00,81.65,81.74,81.65,81.68,52463.0,57.0929,57.1558,57.0929,57.1139,52463.0
2017-10-04 11:20:00,81.69,81.78,81.66,81.78,64756.0,57.1209,57.1838,57.0999,57.1838,64756.0
2017-10-04 11:25:00,81.78,81.85,81.77,81.81,79436.0,57.1838,57.2327,57.1768,57.2048,79436.0
2017-10-04 11:30:00,81.81,81.82,81.77,81.8,56401.0,57.2048,57.2118,57.1768,57.1978,56401.0
2017-10-04 11:35:00,81.79,81.84,81.79,81.81,43214.0,57.1908,57.2257,57.1908,57.2048,43214.0
2017-10-04 11:40:00,81.82,81.83,81.78,81.81,55514.0,57.2118,57.2187,57.1838,57.2048,55514.0
2017-10-04 11:45:00,81.81,81.84,81.77,81.78,68956.0,57.2048,57.2257,57.1768,57.1838,68956.0
2017-10-04 11:50:00,81.77,81.81,81.77,81.78,63850.0,57.1768,57.2048,57.1768,57.1838,63850.0
2017-10-04 11:55:00,81.79,81.84,81.77,81.82,45601.0,57.1908,57.2257,57.1768,57.2118,45601.0
2017-10-04 12:00:00,81.82,81.84,81.81,81.83,27422.0,57.2118,57.2257,57.2048,57.2187,27422.0
2017-10-04 12:05:00,81.83,81.84,81.77,81.8,36338.0,57.2187,57.2257,57.1768,57.1978,36338.0
2017-10-04 12:10:00,81.79,81.82,81.77,81.82,51872.0,57.1908,57.2118,57.1768,57.2118,51872.0
2017-10-04 12:15:00,81.81,81.84,81.76,81.77,63131.0,57.2048,57.2257,57.1698,57.1768,63131.0
2017-10-04 12:20:00,81.78,81.79,81.68,81.68,44201.0,57.1838,57.1908,57.1139,57.1139,44201.0
2017-10-04 12:25:00,81.69,81.72,81.65,81.71,39335.0,57.1209,57.1418,57.0929,57.1348,39335.0
2017-10-04 12:30:00,81.71,81.74,81.66,81.67,50961.0,57.1348,57.1558,57.0999,57.1069,50961.0
2017-10-04 12:35:00,81.67,81.69,81.66,81.68,36684.0,57.1069,57.1209,57.0999,57.1139,36684.0
2017-10-04 12:40:00,81.68,81.69,81.64,81.65,47575.0,57.1139,57.1209,57.0859,57.0929,47575.0
2017-10-04 12:45:00,81.65,81.68,81.65,81.67,50438.0,57.0929,57.1139,57.0929,57.1069,50438.0
2017-10-04 12:50:00,81.67,81.71,81.66,81.69,41033.0,57.1069,57.1348,57.0999,57.1209,41033.0
2017-10-04 12:55:00,81.69,81.71,81.67,81.67,37981.0,57.1209,57.1348,57.1069,57.1069,37981.0
2017-10-04 13:00:00,81.68,81.71,81.65,81.67,73516.0,57.1139,57.1348,57.0929,57.1069,73516.0
2017-10-04 13:05:00,81.66,81.68,81.65,81.65,32220.0,57.0999,57.1139,57.0929,57.0929,32220.0
2017-10-04 13:10:00,81.65,81.69,81.64,81.67,33550.0,57.0929,57.1209,57.0859,57.1069,33550.0
2017-10-04 13:15:00,81.67,81.73,81.66,81.7,101789.0,57.1069,57.1488,57.0999,57.1278,101789.0
2017-10-04 13:20:00,81.7,81.71,81.66,81.66,58651.0,57.1278,57.1348,57.0999,57.0999,58651.0
2017-10-04 13:25:00,81.66,81.71,81.66,81.69,62216.0,57.0999,57.1348,57.0999,57.1209,62216.0
2017-10-04 13:30:00,81.69,81.72,81.65,81.65,42568.0,57.1209,57.1418,57.0929,57.0929,42568.0
2017-10-04 13:35:00,81.65,81.68,81.64,81.65,50609.0,57.0929,57.1139,57.0859,57.0929,50609.0
2017-10-04 13:40:00,81.64,81.7,81.64,81.67,30821.0,57.0859,57.1278,57.0859,57.1069,30821.0
2017-10-04 13:45:00,81.67,81.69,81.64,81.68,23845.0,57.1069,57.1209,57.0859,57.1139,23845.0
2017-10-04 13:50:00,81.67,81.71,81.67,81.69,36670.0,57.1069,57.1348,57.1069,57.1209,36670.0
2017-10-04 13:55:00,81.69,81.71,81.68,81.69,27485.0,57.1209,57.1348,57.1139,57.1209,27485.0
2017-10-04 14:00:00,81.68,81.74,81.68,81.73,37522.0,57.1139,57.1558,57.1139,57.1488,37522.0
2017-10-04 14:05:00,81.73,81.74,81.67,81.68,61780.0,57.1488,57.1558,57.1069,57.1139,61780.0
2017-10-04 14:10:00,81.67,81.7,81.66,81.67,47272.0,57.1069,57.1278,57.0999,57.1069,47272.0
2017-10-04 14:15:00,81.67,81.74,81.66,81.73,48932.0,57.1069,57.1558,57.0999,57.1488,48932.0
2017-10-04 14:20:00,81.73,81.74,81.68,81.69,53475.0,57.1488,57.1558,57.1139,57.1209,53475.0
2017-10-04 14:25:00,81.69,81.7,81.66,81.7,28675.0,57.1209,57.1278,57.0999,57.1278,28675.0
2017-10-04 14:30:00,81.69,81.7,81.67,81.69,34067.0,57.1209,57.1278,57.1069,57.1209,34067.0
2017-10-04 14:35:00,81.69,81.71,81.69,81.69,22141.0,57.1209,57.1348,57.1209,57.1209,22141.0
2017-10-04 14:40:00,81.69,81.7,81.68,81.7,16236.0,57.1209,57.1278,57.1139,57.1278,16236.0
2017-10-04 14:45:00,81.69,81.72,81.68,81.7,48301.0,57.1209,57.1418,57.1139,57.1278,48301.0
2017-10-04 14:50:00,81.69,81.73,81.68,81.69,52949.0,57.1209,57.1488,57.1139,57.1209,52949.0
2017-10-04 14:55:00,81.7,81.71,81.68,81.7,32228.0,57.1278,57.1348,57.1139,57.1278,32228.0
2017-10-04 15:00:00,81.7,81.72,81.69,81.71,42985.0,57.1278,57.1418,57.1209,57.1348,42985.0
2017-10-04 15:05:00,81.7,81.74,81.7,81.71,51555.0,57.1278,57.1558,57.1278,57.1348,51555.0
2017-10-04 15:10:00,81.72,81.74,81.69,81.74,49923.0,57.1418,57.1558,57.1209,57.1558,49923.0
2017-10-04 15:15:00,81.73,81.77,81.71,81.74,116422.0,57.1488,57.1768,57.1348,57.1558,116422.0
2017-10-04 15:20:00,81.74,81.77,81.73,81.73,59460.0,57.1558,57.1768,57.1488,57.1488,59460.0
2017-10-04 15:25:00,81.73,81.76,81.72,81.75,50537.0,57.1488,57.1698,57.1418,57.1628,50537.0
2017-10-04 15:30:00,81.74,81.78,81.73,81.78,60849.0,57.1558,57.1838,57.1488,57.1838,60849.0
2017-10-04 15:35:00,81.78,81.79,81.76,81.78,37763.0,57.1838,57.1908,57.1698,57.1838,37763.0
2017-10-04 15:40:00,81.79,81.79,81.75,81.77,109917.0,57.1908,57.1908,57.1628,57.1768,109917.0
2017-10-04 15:45:00,81.77,81.77,81.73,81.73,111970.0,57.1768,57.1768,57.1488,57.1488,111970.0
2017-10-04 15:50:00,81.74,81.75,81.71,81.74,95914.0,57.1558,57.1628,57.1348,57.1558,95914.0
2017-10-04 15:55:00,81.73,81.78,81.73,81.78,452630.0,57.1488,57.1838,57.1488,57.1838,452630.0
2017-10-05 09:30:00,81.72,81.82,81.61,81.64,188736.0,57.1418,57.2118,57.0649,57.0859,188736.0
2017-10-05 09:35:00,81.63,81.78,81.59,81.76,87786.0,57.0789,57.1838,57.0509,57.1698,87786.0
2017-10-05 09:40:00,81.76,81.81,81.73,81.8,61524.0,57.1698,57.2048,57.1488,57.1978,61524.0
2017-10-05 09:45:00,81.81,81.81,81.74,81.8,49593.0,57.2048,57.2048,57.1558,57.1978,49593.0
2017-10-05 09:50:00,81.8,81.85,81.78,81.84,72440.0,57.1978,57.2327,57.1838,57.2257,72440.0
2017-10-05 09:55:00,81.84,81.85,81.77,81.79,47442.0,57.2257,57.2327,57.1768,57.1908,47442.0
2017-10-05 10:00:00,81.78,81.84,81.76,81.83,74369.0,57.1838,57.2257,57.1698,57.2187,74369.0
2017-10-05 10:05:00,81.83,81.94,81.83,81.93,75219.0,57.2187,57.2957,57.2187,57.2887,75219.0
2017-10-05 10:10:00,81.93,81.97,81.9,81.9,54575.0,57.2887,57.3166,57.2677,57.2677,54575.0
2017-10-05 10:15:00,81.9,81.93,81.89,81.91,45205.0,57.2677,57.2887,57.2607,57.2747,45205.0
2017-10-05 10:20:00,81.91,81.92,81.87,81.9,40047.0,57.2747,57.2817,57.2467,57.2677,40047.0
2017-10-05 10:25:00,81.91,81.97,81.91,81.93,65235.0,57.2747,57.3166,57.2747,57.2887,65235.0
2017-10-05 10:30:00,81.94,81.95,81.84,81.84,63640.0,57.2957,57.3027,57.2257,57.2257,63640.0
2017-10-05 10:35:00,81.84,81.9,81.79,81.88,79425.0,57.2257,57.2677,57.1908,57.2537,79425.0
2017-10-05 10:40:00,81.87,81.89,81.84,81.85,57634.0,57.2467,57.2607,57.2257,57.2327,57634.0
2017-10-05 10:45:00,81.85,81.86,81.81,81.85,50902.0,57.2327,57.2397,57.2048,57.2327,50902.0
2017-10-05 10:50:00,81.85,81.87,81.81,81.84,38280.0,57.2327,57.2467,57.2048,57.2257,38280.0
2017-10-05 10:55:00,81.84,81.85,81.8,81.81,51071.0,57.2257,57.2327,57.1978,57.2048,51071.0
2017-10-05 11:00:00,81.82,81.84,81.8,81.81,57489.0,57.2118,57.2257,57.1978,57.2048,57489.0
2017-10-05 11:05:00,81.82,81.82,81.78,81.81,75486.0,57.2118,57.2118,57.1838,57.2048,75486.0
2017-10-05 11:10:00,81.8,81.82,81.8,81.82,52222.0,57.1978,57.2118,57.1978,57.2118,52222.0
2017-10-05 11:15:00,81.83,81.84,81.79,81.8,46540.0,57.2187,57.2257,57.1908,57.1978,46540.0
2017-10-05 11:20:00,81.8,81.84,81.8,81.83,38739.0,57.1978,57.2257,57.1978,57.2187,38739.0
2017-10-05 11:25:00,81.82,81.84,81.8,81.84,60416.0,57.2118,57.2257,57.1978,57.2257,60416.0
2017-10-05 11:30:00,81.84,81.85,81.8,81.84,34755.0,57.2257,57.2327,57.1978,57.2257,34755.0
2017-10-05 11:35:00,81.84,81.86,81.83,81.84,32874.0,57.2257,57.2397,57.2187,57.2257,32874.0
2017-10-05 11:40:00,81.85,81.89,81.84,81.87,53505.0,57.2327,57.2607,57.2257,57.2467,53505.0
2017-10-05 11:45:00,81.86,81.94,81.86,81.94,59041.0,57.2397,57.2957,57.2397,57.2957,59041.0
2017-10-05 11:50:00,81.93,81.97,81.92,81.96,39186.0,57.2887,57.3166,57.2817,57.3096,39186.0
2017-10-05 11:55:00,81.96,81.98,81.94,81.95,45215.0,57.3096,57.3236,57.2957,57.3027,45215.0
2017-10-05 12:00:00,81.95,81.98,81.93,81.94,51296.0,57.3027,57.3236,57.2887,57.2957,51296.0
2017-10-05 12:05:00,81.93,81.95,81.92,81.92,38324.0,57.2887,57.3027,57.2817,57.2817,38324.0
2017-10-05 12:10:00,81.93,81.95,81.9,81.91,36737.0,57.2887,57.3027,57.2677,57.2747,36737.0
2017-10-05 12:15:00,81.9,81.94,81.89,81.93,20801.0,57.2677,57.2957,57.2607,57.2887,20801.0
2017-10-05 12:20:00,81.93,81.94,81.89,81.93,52912.0,57.2887,57.2957,57.2607,57.2887,52912.0
2017-10-05 12:25:00,81.92,81.94,81.91,81.93,26920.0,57.2817,57.2957,57.2747,57.2887,26920.0
2017-10-05 12:30:00,81.93,81.94,81.91,81.94,40502.0,57.2887,57.2957,57.2747,57.2957,40502.0
2017-10-05 12:35:00,81.94,81.96,81.92,81.94,24980.0,57.2957,57.3096,57.2817,57.2957,24980.0
2017-10-05 12:40:00,81.95,81.97,81.94,81.97,47450.0,57.3027,57.3166,57.2957,57.3166,47450.0
2017-10-05 12:45:00,81.96,81.99,81.96,81.98,35024.0,57.3096,57.3306,57.3096,57.3236,35024.0
2017-10-05 12:50:00,81.98,81.98,81.92,81.93,34065.0,57.3236,57.3236,57.2817,57.2887,34065.0
2017-10-05 12:55:00,81.94,81.99,81.93,81.98,90572.0,57.2957,57.3306,57.2887,57.3236,90572.0
2017-10-05 13:00:00,81.98,82.08,81.97,82.08,220089.0,57.3236,57.3936,57.3166,57.3936,220089.0
2017-10-05 13:05:00,82.07,82.12,82.06,82.09,115717.0,57.3866,57.4215,57.3796,57.4006,115717.0
2017-10-05 13:10:00,82.1,82.17,82.09,82.11,104280.0,57.4075,57.4565,57.4006,57.4145,104280.0
2017-10-05 13:15:00,82.11,82.16,82.1,82.15,63519.0,57.4145,57.4495,57.4075,57.4425,63519.0
2017-10-05 13:20:00,82.15,82.23,82.14,82.22,65018.0,57.4425,57.4984,57.4355,57.4915,65018.0
2017-10-05 13:25:00,82.22,82.24,82.2,82.22,48199.0,57.4915,57.5054,57.4775,57.4915,48199.0
2017-10-05 13:30:00,82.22,82.23,82.13,82.13,66847.0,57.4915,57.4984,57.4285,57.4285,66847.0
2017-10-05 13:35:00,82.13,82.19,82.13,82.17,43934.0,57.4285,57.4705,57.4285,57.4565,43934.0
2017-10-05 13:40:00,82.18,82.18,82.13,82.15,38473.0,57.4635,57.4635,57.4285,57.4425,38473.0
2017-10-05 13:45:00,82.15,82.16,82.1,82.12,25739.0,57.4425,57.4495,57.4075,57.4215,25739.0
2017-10-05 13:50:00,82.12,82.15,82.11,82.15,54441.0,57.4215,57.4425,57.4145,57.4425,54441.0
2017-10-05 13:55:00,82.14,82.16,82.12,82.15,49058.0,57.4355,57.4495,57.4215,57.4425,49058.0
2017-10-05 14:00:00,82.16,82.16,82.08,82.08,63079.0,57.4495,57.4495,57.3936,57.3936,63079.0
2017-10-05 14:05:00,82.08,82.09,82.06,82.09,33197.0,57.3936,57.4006,57.3796,57.4006,33197.0
2017-10-05 14:10:00,82.09,82.13,82.06,82.1,38487.0,57.4006,57.4285,57.3796,57.4075,38487.0
2017-10-05 14:15:00,82.1,82.11,82.09,82.09,25255.0,57.4075,57.4145,57.4006,57.4006,25255.0
2017-10-05 14:20:00,82.1,82.12,82.09,82.1,37145.0,57.4075,57.4215,57.4006,57.4075,37145.0
2017-10-05 14:25:00,82.11,82.12,82.08,82.08,79802.0,57.4145,57.4215,57.3936,57.3936,79802.0
2017-10-05 14:30:00,82.08,82.1,82.06,82.08,29411.0,57.3936,57.4075,57.3796,57.3936,29411.0
2017-10-05 14:35:00,82.09,82.13,82.08,82.13,47577.0,57.4006,57.4285,57.3936,57.4285,47577.0
2017-10-05 14:40:00,82.12,82.13,82.1,82.12,45362.0,57.4215,57.4285,57.4075,57.4215,45362.0
2017-10-05 14:45:00,82.12,82.15,82.12,82.15,30794.0,57.4215,57.4425,57.4215,57.4425,30794.0
2017-10-05 14:50:00,82.14,82.17,82.14,82.16,44247.0,57.4355,57.4565,57.4355,57.4495,44247.0
2017-10-05 14:55:00,82.15,82.17,82.13,82.15,60603.0,57.4425,57.4565,57.4285,57.4425,60603.0
2017-10-05 15:00:00,82.15,82.17,82.12,82.14,96824.0,57.4425,57.4565,57.4215,57.4355,96824.0
2017-10-05 15:05:00,82.14,82.16,82.13,82.16,41422.0,57.4355,57.4495,57.4285,57.4495,41422.0
2017-10-05 15:10:00,82.16,82.16,82.14,82.16,44323.0,57.4495,57.4495,57.4355,57.4495,44323.0
2017-10-05 15:15:00,82.16,82.17,82.13,82.13,63240.0,57.4495,57.4565,57.4285,57.4285,63240.0
2017-10-05 15:20:00,82.13,82.14,82.09,82.11,57808.0,57.4285,57.4355,57.4006,57.4145,57808.0
2017-10-05 15:25:00,82.11,82.14,82.1,82.1,76936.0,57.4145,57.4355,57.4075,57.4075,76936.0
2017-10-05 15:30:00,82.1,82.1,82.06,82.08,62619.0,57.4075,57.4075,57.3796,57.3936,62619.0
2017-10-05 15:35:00,82.07,82.1,82.06,82.08,70255.0,57.3866,57.4075,57.3796,57.3936,70255.0
2017-10-05 15:40:00,82.08,82.09,82.07,82.08,39244.0,57.3936,57.4006,57.3866,57.3936,39244.0
2017-10-05 15:45:00,82.07,82.08,82.05,82.07,64515.0,57.3866,57.3936,57.3726,57.3866,64515.0
2017-10-05 15:50:00,82.08,82.08,82.03,82.03,79931.0,57.3936,57.3936,57.3586,57.3586,79931.0
2017-10-05 15:55:00,82.03,82.1,81.94,82.07,448498.0,57.3586,57.4075,57.2957,57.3866,448498.0
2017-10-06 09:30:00,81.77,81.89,81.71,81.75,178048.0,57.1768,57.2607,57.1348,57.1628,178048.0
2017-10-06 09:35:00,81.75,81.78,81.65,81.68,126931.0,57.1628,57.1838,57.0929,57.1139,126931.0
2017-10-06 09:40:00,81.69,81.73,81.61,81.68,64068.0,57.1209,57.1488,57.0649,57.1139,64068.0
2017-10-06 09:45:00,81.68,81.74,81.65,81.7,40368.0,57.1139,57.1558,57.0929,57.1278,40368.0
2017-10-06 09:50:00,81.71,81.74,81.63,81.7,61576.0,57.1348,57.1558,57.0789,57.1278,61576.0
2017-10-06 09:55:00,81.71,81.71,81.64,81.64,62923.0,57.1348,57.1348,57.0859,57.0859,62923.0
2017-10-06 10:00:00,81.64,81.64,81.53,81.58,105223.0,57.0859,57.0859,57.009,57.0439,105223.0
2017-10-06 10:05:00,81.57,81.64,81.57,81.6,60319.0,57.0369,57.0859,57.0369,57.0579,60319.0
2017-10-06 10:10:00,81.61,81.63,81.56,81.56,37127.0,57.0649,57.0789,57.03,57.03,37127.0
2017-10-06 10:15:00,81.56,81.58,81.52,81.53,46398.0,57.03,57.0439,57.002,57.009,46398.0
2017-10-06 10:20:00,81.52,81.61,81.5,81.61,55877.0,57.002,57.0649,56.988,57.0649,55877.0
2017-10-06 10:25:00,81.6,81.61,81.55,81.57,38973.0,57.0579,57.0649,57.023,57.0369,38973.0
2017-10-06 10:30:00,81.57,81.61,81.55,81.56,35289.0,57.0369,57.0649,57.023,57.03,35289.0
2017-10-06 10:35:00,81.56,81.58,81.5,81.52,50460.0,57.03,57.0439,56.988,57.002,50460.0
2017-10-06 10:40:00,81.51,81.52,81.44,81.47,57794.0,56.995,57.002,56.946,56.967,57794.0
2017-10-06 10:45:00,81.46,81.49,81.4,81.4,60480.0,56.96,56.981,56.9181,56.9181,60480.0
2017-10-06 10:50:00,81.4,81.47,81.35,81.47,87321.0,56.9181,56.967,56.8831,56.967,87321.0
2017-10-06 10:55:00,81.47,81.5,81.4,81.45,66802.0,56.967,56.988,56.9181,56.953,66802.0
2017-10-06 11:00:00,81.45,81.49,81.42,81.46,54047.0,56.953,56.981,56.9321,56.96,54047.0
2017-10-06 11:05:00,81.46,81.49,81.42,81.49,37677.0,56.96,56.981,56.9321,56.981,37677.0
2017-10-06 11:10:00,81.48,81.53,81.46,81.52,46693.0,56.974,57.009,56.96,57.002,46693.0
2017-10-06 11:15:00,81.53,81.58,81.49,81.57,44229.0,57.009,57.0439,56.981,57.0369,44229.0
2017-10-06 11:20:00,81.57,81.6,81.54,81.55,45257.0,57.0369,57.0579,57.016,57.023,45257.0
2017-10-06 11:25:00,81.54,81.62,81.54,81.57,51711.0,57.016,57.0719,57.016,57.0369,51711.0
2017-10-06 11:30:00,81.58,81.6,81.56,81.58,76908.0,57.0439,57.0579,57.03,57.0439,76908.0
2017-10-06 11:35:00,81.57,81.63,81.56,81.61,61537.0,57.0369,57.0789,57.03,57.0649,61537.0
2017-10-06 11:40:00,81.61,81.61,81.54,81.58,38287.0,57.0649,57.0649,57.016,57.0439,38287.0
2017-10-06 11:45:00,81.57,81.59,81.52,81.53,33227.0,57.0369,57.0509,57.002,57.009,33227.0
2017-10-06 11:50:00,81.53,81.56,81.5,81.56,38632.0,57.009,57.03,56.988,57.03,38632.0
2017-10-06 11:55:00,81.56,81.57,81.52,81.53,35156.0,57.03,57.0369,57.002,57.009,35156.0
2017-10-06 12:00:00,81.53,81.6,81.5,81.59,81856.0,57.009,57.0579,56.988,57.0509,81856.0
2017-10-06 12:05:00,81.59,81.6,81.57,81.58,36179.0,57.0509,57.0579,57.0369,57.0439,36179.0
2017-10-06 12:10:00,81.57,81.59,81.53,81.53,26794.0,57.0369,57.0509,57.009,57.009,26794.0
2017-10-06 12:15:00,81.53,81.54,81.5,81.53,26246.0,57.009,57.016,56.988,57.009,26246.0
2017-10-06 12:20:00,81.53,81.53,81.48,81.48,24632.0,57.009,57.009,56.974,56.974,24632.0
2017-10-06 12:25:00,81.47,81.47,81.43,81.43,37155.0,56.967,56.967,56.9391,56.9391,37155.0
2017-10-06 12:30:00,81.43,81.47,81.4,81.42,50232.0,56.9391,56.967,56.9181,56.9321,50232.0
2017-10-06 12:35:00,81.42,81.44,81.4,81.42,27376.0,56.9321,56.946,56.9181,56.9321,27376.0
2017-10-06 12:40:00,81.42,81.48,81.41,81.45,48306.0,56.9321,56.974,56.9251,56.953,48306.0
2017-10-06 12:45:00,81.45,81.48,81.42,81.44,26120.0,56.953,56.974,56.9321,56.946,26120.0
2017-10-06 12:50:00,81.43,81.48,81.43,81.46,24557.0,56.9391,56.974,56.9391,56.96,24557.0
2017-10-06 12:55:00,81.45,81.48,81.43,81.48,23478.0,56.953,56.974,56.9391,56.974,23478.0
2017-10-06 13:00:00,81.48,81.48,81.43,81.44,19781.0,56.974,56.974,56.9391,56.946,19781.0
2017-10-06 13:05:00,81.44,81.52,81.43,81.5,65991.0,56.946,57.002,56.9391,56.988,65991.0
2017-10-06 13:10:00,81.5,81.53,81.48,81.5,30767.0,56.988,57.009,56.974,56.988,30767.0
2017-10-06 13:15:00,81.5,81.54,81.49,81.53,25768.0,56.988,57.016,56.981,57.009,25768.0
2017-10-06 13:20:00,81.53,81.55,81.52,81.55,25450.0,57.009,57.023,57.002,57.023,25450.0
2017-10-06 13:25:00,81.55,81.58,81.51,81.51,41119.0,57.023,57.0439,56.995,56.995,41119.0
2017-10-06 13:30:00,81.51,81.54,81.5,81.52,24112.0,56.995,57.016,56.988,57.002,24112.0
2017-10-06 13:35:00,81.51,81.52,81.48,81.48,28084.0,56.995,57.002,56.974,56.974,28084.0
2017-10-06 13:40:00,81.48,81.49,81.46,81.48,27421.0,56.974,56.981,56.96,56.974,27421.0
2017-10-06 13:45:00,81.48,81.51,81.46,81.48,20644.0,56.974,56.995,56.96,56.974,20644.0
2017-10-06 13:50:00,81.48,81.5,81.46,81.49,30619.0,56.974,56.988,56.96,56.981,30619.0
2017-10-06 13:55:00,81.48,81.5,81.44,81.44,27847.0,56.974,56.988,56.946,56.946,27847.0
2017-10-06 14:00:00,81.44,81.46,81.41,81.43,37444.0,56.946,56.96,56.9251,56.9391,37444.0
2017-10-06 14:05:00,81.43,81.45,81.42,81.45,30182.0,56.9391,56.953,56.9321,56.953,30182.0
2017-10-06 14:10:00,81.45,81.48,81.44,81.45,40071.0,56.953,56.974,56.946,56.953,40071.0
2017-10-06 14:15:00,81.45,81.48,81.44,81.47,33276.0,56.953,56.974,56.946,56.967,33276.0
2017-10-06 14:20:00,81.47,81.5,81.45,81.5,41407.0,56.967,56.988,56.953,56.988,41407.0
2017-10-06 14:25:00,81.5,81.51,81.47,81.48,79190.0,56.988,56.995,56.967,56.974,79190.0
2017-10-06 14:30:00,81.48,81.51,81.47,81.5,27294.0,56.974,56.995,56.967,56.988,27294.0
2017-10-06 14:35:00,81.5,81.52,81.49,81.52,25957.0,56.988,57.002,56.981,57.002,25957.0
2017-10-06 14:40:00,81.52,81.53,81.5,81.5,18259.0,57.002,57.009,56.988,56.988,18259.0
2017-10-06 14:45:00,81.51,81.57,81.5,81.54,52462.0,56.995,57.0369,56.988,57.016,52462.0
2017-10-06 14:50:00,81.55,81.56,81.52,81.52,41418.0,57.023,57.03,57.002,57.002,41418.0
2017-10-06 14:55:00,81.52,81.56,81.51,81.56,62256.0,57.002,57.03,56.995,57.03,62256.0
2017-10-06 15:00:00,81.55,81.56,81.53,81.55,21562.0,57.023,57.03,57.009,57.023,21562.0
2017-10-06 15:05:00,81.54,81.56,81.53,81.55,31286.0,57.016,57.03,57.009,57.023,31286.0
2017-10-06 15:10:00,81.54,81.55,81.52,81.54,39271.0,57.016,57.023,57.002,57.016,39271.0
2017-10-06 15:15:00,81.54,81.59,81.53,81.59,47082.0,57.016,57.0509,57.009,57.0509,47082.0
2017-10-06 15:20:00,81.58,81.63,81.56,81.6,53810.0,57.0439,57.0789,57.03,57.0579,53810.0
2017-10-06 15:25:00,81.6,81.63,81.6,81.61,72863.0,57.0579,57.0789,57.0579,57.0649,72863.0
2017-10-06 15:30:00,81.62,81.62,81.57,81.57,35829.0,57.0719,57.0719,57.0369,57.0369,35829.0
2017-10-06 15:35:00,81.58,81.59,81.52,81.53,76392.0,57.0439,57.0509,57.002,57.009,76392.0
2017-10-06 15:40:00,81.53,81.58,81.53,81.57,79461.0,57.009,57.0439,57.009,57.0369,79461.0
2017-10-06 15:45:00,81.57,81.63,81.57,81.61,114759.0,57.0369,57.0789,57.0369,57.0649,114759.0
2017-10-06 15:50:00,81.6,81.61,81.56,81.59,104272.0,57.0579,57.0649,57.03,57.0509,104272.0
2017-10-06 15:55:00,81.59,81.7,81.57,81.7,408673.0,57.0509,57.1278,57.0369,57.1278,408673.0
2017-10-09 09:30:00,81.84,81.92,81.76,81.91,237578.0,57.2257,57.2817,57.1698,57.2747,237578.0
2017-10-09 09:35:00,81.9,81.94,81.85,81.88,96263.0,57.2677,57.2957,57.2327,57.2537,96263.0
2017-10-09 09:40:00,81.87,82.03,81.84,82.03,153848.0,57.2467,57.3586,57.2257,57.3586,153848.0
2017-10-09 09:45:00,82.02,82.1,81.98,82.02,101282.0,57.3516,57.4075,57.3236,57.3516,101282.0
2017-10-09 09:50:00,82.03,82.06,81.99,81.99,58694.0,57.3586,57.3796,57.3306,57.3306,58694.0
2017-10-09 09:55:00,81.99,82.0,81.91,81.91,64068.0,57.3306,57.3376,57.2747,57.2747,64068.0
2017-10-09 10:00:00,81.9,81.92,81.82,81.85,107961.0,57.2677,57.2817,57.2118,57.2327,107961.0
2017-10-09 10:05:00,81.85,81.88,81.8,81.83,67892.0,57.2327,57.2537,57.1978,57.2187,67892.0
2017-10-09 10:10:00,81.83,81.92,81.82,81.92,45236.0,57.2187,57.2817,57.2118,57.2817,45236.0
2017-10-09 10:15:00,81.92,81.94,81.84,81.84,43212.0,57.2817,57.2957,57.2257,57.2257,43212.0
2017-10-09 10:20:00,81.85,81.89,81.84,81.86,25984.0,57.2327,57.2607,57.2257,57.2397,25984.0
2017-10-09 10:25:00,81.86,81.9,81.85,81.88,23429.0,57.2397,57.2677,57.2327,57.2537,23429.0
2017-10-09 10:30:00,81.89,81.94,81.88,81.94,30319.0,57.2607,57.2957,57.2537,57.2957,30319.0
2017-10-09 10:35:00,81.94,81.97,81.92,81.97,40244.0,57.2957,57.3166,57.2817,57.3166,40244.0
2017-10-09 10:40:00,81.96,81.97,81.93,81.95,29914.0,57.3096,57.3166,57.2887,57.3027,29914.0
2017-10-09 10:45:00,81.95,82.0,81.95,81.98,37614.0,57.3027,57.3376,57.3027,57.3236,37614.0
2017-10-09 10:50:00,81.98,82.0,81.96,81.97,24621.0,57.3236,57.3376,57.3096,57.3166,24621.0
2017-10-09 10:55:00,81.98,82.0,81.96,81.98,26871.0,57.3236,57.3376,57.3096,57.3236,26871.0
2017-10-09 11:00:00,81.98,82.07,81.96,82.06,147369.0,57.3236,57.3866,57.3096,57.3796,147369.0
2017-10-09 11:05:00,82.07,82.09,82.05,82.06,42169.0,57.3866,57.4006,57.3726,57.3796,42169.0
2017-10-09 11:10:00,82.06,82.09,82.04,82.07,46216.0,57.3796,57.4006,57.3656,57.3866,46216.0
2017-10-09 11:15:00,82.07,82.1,82.07,82.09,22914.0,57.3866,57.4075,57.3866,57.4006,22914.0
2017-10-09 11:20:00,82.09,82.1,82.04,82.05,82022.0,57.4006,57.4075,57.3656,57.3726,82022.0
2017-10-09 11:25:00,82.05,82.09,82.05,82.08,33993.0,57.3726,57.4006,57.3726,57.3936,33993.0
2017-10-09 11:30:00,82.09,82.09,82.04,82.05,34858.0,57.4006,57.4006,57.3656,57.3726,34858.0
2017-10-09 11:35:00,82.05,82.1,82.05,82.09,28686.0,57.3726,57.4075,57.3726,57.4006,28686.0
2017-10-09 11:40:00,82.09,82.1,82.07,82.08,34911.0,57.4006,57.4075,57.3866,57.3936,34911.0
2017-10-09 11:45:00,82.09,82.09,82.04,82.05,47238.0,57.4006,57.4006,57.3656,57.3726,47238.0
2017-10-09 11:50:00,82.06,82.06,82.05,82.05,17948.0,57.3796,57.3796,57.3726,57.3726,17948.0
2017-10-09 11:55:00,82.05,82.06,82.05,82.05,16164.0,57.3726,57.3796,57.3726,57.3726,16164.0
2017-10-09 12:00:00,82.05,82.06,82.04,82.06,56052.0,57.3726,57.3796,57.3656,57.3796,56052.0
2017-10-09 12:05:00,82.06,82.06,82.04,82.04,42799.0,57.3796,57.3796,57.3656,57.3656,42799.0
2017-10-09 12:10:00,82.05,82.08,82.04,82.07,57265.0,57.3726,57.3936,57.3656,57.3866,57265.0
2017-10-09 12:15:00,82.07,82.13,82.07,82.11,46172.0,57.3866,57.4285,57.3866,57.4145,46172.0
2017-10-09 12:20:00,82.12,82.13,82.11,82.13,26035.0,57.4215,57.4285,57.4145,57.4285,26035.0
2017-10-09 12:25:00,82.13,82.15,82.12,82.14,31771.0,57.4285,57.4425,57.4215,57.4355,31771.0
2017-10-09 12:30:00,82.14,82.14,82.11,82.12,53898.0,57.4355,57.4355,57.4145,57.4215,53898.0
2017-10-09 12:35:00,82.11,82.12,82.06,82.06,56435.0,57.4145,57.4215,57.3796,57.3796,56435.0
2017-10-09 12:40:00,82.07,82.13,82.06,82.12,33232.0,57.3866,57.4285,57.3796,57.4215,33232.0
2017-10-09 12:45:00,82.12,82.17,82.12,82.16,93205.0,57.4215,57.4565,57.4215,57.4495,93205.0
2017-10-09 12:50:00,82.17,82.18,82.15,82.16,40902.0,57.4565,57.4635,57.4425,57.4495,40902.0
2017-10-09 12:55:00,82.17,82.17,82.11,82.13,43399.0,57.4565,57.4565,57.4145,57.4285,43399.0
2017-10-09 13:00:00,82.13,82.16,82.12,82.15,25761.0,57.4285,57.4495,57.4215,57.4425,25761.0
2017-10-09 13:05:00,82.14,82.17,82.13,82.15,33815.0,57.4355,57.4565,57.4285,57.4425,33815.0
2017-10-09 13:10:00,82.14,82.16,82.12,82.12,19120.0,57.4355,57.4495,57.4215,57.4215,19120.0
2017-10-09 13:15:00,82.11,82.12,82.07,82.08,20421.0,57.4145,57.4215,57.3866,57.3936,20421.0
2017-10-09 13:20:00,82.09,82.09,82.05,82.06,23161.0,57.4006,57.4006,57.3726,57.3796,23161.0
2017-10-09 13:25:00,82.07,82.08,82.04,82.05,23806.0,57.3866,57.3936,57.3656,57.3726,23806.0
2017-10-09 13:30:00,82.06,82.06,82.01,82.01,26743.0,57.3796,57.3796,57.3446,57.3446,26743.0
2017-10-09 13:35:00,82.01,82.02,81.97,82.0,46791.0,57.3446,57.3516,57.3166,57.3376,46791.0
2017-10-09 13:40:00,82.0,82.01,81.97,81.99,17955.0,57.3376,57.3446,57.3166,57.3306,17955.0
2017-10-09 13:45:00,81.99,82.04,81.99,82.03,19475.0,57.3306,57.3656,57.3306,57.3586,19475.0
2017-10-09 13:50:00,82.03,82.05,82.02,82.03,13548.0,57.3586,57.3726,57.3516,57.3586,13548.0
2017-10-09 13:55:00,82.03,82.07,82.02,82.06,27085.0,57.3586,57.3866,57.3516,57.3796,27085.0
2017-10-09 14:00:00,82.06,82.07,82.01,82.01,30863.0,57.3796,57.3866,57.3446,57.3446,30863.0
2017-10-09 14:05:00,82.01,82.02,82.0,82.01,16772.0,57.3446,57.3516,57.3376,57.3446,16772.0
2017-10-09 14:10:00,82.02,82.03,82.01,82.02,29031.0,57.3516,57.3586,57.3446,57.3516,29031.0
2017-10-09 14:15:00,82.01,82.02,82.0,82.02,15955.0,57.3446,57.3516,57.3376,57.3516,15955.0
2017-10-09 14:20:00,82.01,82.02,81.99,82.0,31649.0,57.3446,57.3516,57.3306,57.3376,31649.0
2017-10-09 14:25:00,82.0,82.02,82.0,82.02,34309.0,57.3376,57.3516,57.3376,57.3516,34309.0
2017-10-09 14:30:00,82.02,82.05,82.01,82.01,39134.0,57.3516,57.3726,57.3446,57.3446,39134.0
2017-10-09 14:35:00,82.02,82.04,82.01,82.02,28876.0,57.3516,57.3656,57.3446,57.3516,28876.0
2017-10-09 14:40:00,82.02,82.05,82.01,82.02,24524.0,57.3516,57.3726,57.3446,57.3516,24524.0
2017-10-09 14:45:00,82.02,82.02,82.0,82.02,18149.0,57.3516,57.3516,57.3376,57.3516,18149.0
2017-10-09 14:50:00,82.01,82.02,81.99,82.0,35010.0,57.3446,57.3516,57.3306,57.3376,35010.0
2017-10-09 14:55:00,81.99,82.0,81.96,81.96,28383.0,57.3306,57.3376,57.3096,57.3096,28383.0
2017-10-09 15:00:00,81.97,82.0,81.97,81.98,30791.0,57.3166,57.3376,57.3166,57.3236,30791.0
2017-10-09 15:05:00,81.98,81.99,81.94,81.94,39761.0,57.3236,57.3306,57.2957,57.2957,39761.0
2017-10-09 15:10:00,81.95,81.97,81.92,81.95,41702.0,57.3027,57.3166,57.2817,57.3027,41702.0
2017-10-09 15:15:00,81.95,81.97,81.93,81.95,25706.0,57.3027,57.3166,57.2887,57.3027,25706.0
2017-10-09 15:20:00,81.94,81.95,81.92,81.92,19925.0,57.2957,57.3027,57.2817,57.2817,19925.0
2017-10-09 15:25:00,81.92,81.93,81.91,81.91,32173.0,57.2817,57.2887,57.2747,57.2747,32173.0
2017-10-09 15:30:00,81.92,81.94,81.9,81.93,70011.0,57.2817,57.2957,57.2677,57.2887,70011.0
2017-10-09 15:35:00,81.93,81.94,81.9,81.94,43548.0,57.2887,57.2957,57.2677,57.2957,43548.0
2017-10-09 15:40:00,81.94,81.94,81.88,81.89,84260.0,57.2957,57.2957,57.2537,57.2607,84260.0
2017-10-09 15:45:00,81.89,81.95,81.89,81.94,94705.0,57.2607,57.3027,57.2607,57.2957,94705.0
2017-10-09 15:50:00,81.95,81.99,81.94,81.98,137492.0,57.3027,57.3306,57.2957,57.3236,137492.0
2017-10-09 15:55:00,81.99,82.03,81.94,82.01,323831.0,57.3306,57.3586,57.2957,57.3446,323831.0
2017-10-10 09:30:00,82.34,82.38,82.23,82.36,252503.0,57.5754,57.6033,57.4984,57.5893,252503.0
2017-10-10 09:35:00,82.36,82.43,82.3,82.37,193229.0,57.5893,57.6383,57.5474,57.5963,193229.0
2017-10-10 09:40:00,82.37,82.4,82.32,82.39,152248.0,57.5963,57.6173,57.5614,57.6103,152248.0
2017-10-10 09:45:00,82.4,82.6,82.38,82.59,304399.0,57.6173,57.7572,57.6033,57.7502,304399.0
2017-10-10 09:50:00,82.59,82.68,82.59,82.68,159728.0,57.7502,57.8131,57.7502,57.8131,159728.0
2017-10-10 09:55:00,82.67,82.72,82.67,82.7,194784.0,57.8061,57.8411,57.8061,57.8271,194784.0
2017-10-10 10:00:00,82.7,82.74,82.55,82.6,146786.0,57.8271,57.8551,57.7222,57.7572,146786.0
2017-10-10 10:05:00,82.59,82.61,82.5,82.52,178739.0,57.7502,57.7642,57.6872,57.7012,178739.0
2017-10-10 10:10:00,82.53,82.67,82.5,82.65,119635.0,57.7082,57.8061,57.6872,57.7921,119635.0
2017-10-10 10:15:00,82.65,82.65,82.53,82.53,111097.0,57.7921,57.7921,57.7082,57.7082,111097.0
2017-10-10 10:20:00,82.53,82.56,82.48,82.54,96901.0,57.7082,57.7292,57.6733,57.7152,96901.0
2017-10-10 10:25:00,82.54,82.57,82.52,82.55,149926.0,57.7152,57.7362,57.7012,57.7222,149926.0
2017-10-10 10:30:00,82.55,82.55,82.49,82.52,130964.0,57.7222,57.7222,57.6802,57.7012,130964.0
2017-10-10 10:35:00,82.51,82.56,82.48,82.52,90647.0,57.6942,57.7292,57.6733,57.7012,90647.0
2017-10-10 10:40:00,82.52,82.64,82.51,82.64,85012.0,57.7012,57.7851,57.6942,57.7851,85012.0
2017-10-10 10:45:00,82.64,82.67,82.63,82.66,63447.0,57.7851,57.8061,57.7781,57.7991,63447.0
2017-10-10 10:50:00,82.66,82.67,82.58,82.64,55889.0,57.7991,57.8061,57.7432,57.7851,55889.0
2017-10-10 10:55:00,82.64,82.68,82.61,82.68,62382.0,57.7851,57.8131,57.7642,57.8131,62382.0
2017-10-10 11:00:00,82.68,82.72,82.67,82.7,80574.0,57.8131,57.8411,57.8061,57.8271,80574.0
2017-10-10 11:05:00,82.7,82.71,82.65,82.67,75933.0,57.8271,57.8341,57.7921,57.8061,75933.0
2017-10-10 11:10:00,82.68,82.69,82.63,82.67,57951.0,57.8131,57.8201,57.7781,57.8061,57951.0
2017-10-10 11:15:00,82.67,82.69,82.6,82.62,96826.0,57.8061,57.8201,57.7572,57.7711,96826.0
2017-10-10 11:20:00,82.61,82.63,82.58,82.58,71732.0,57.7642,57.7781,57.7432,57.7432,71732.0
2017-10-10 11:25:00,82.58,82.59,82.53,82.54,82468.0,57.7432,57.7502,57.7082,57.7152,82468.0
2017-10-10 11:30:00,82.54,82.61,82.54,82.55,65727.0,57.7152,57.7642,57.7152,57.7222,65727.0
2017-10-10 11:35:00,82.56,82.56,82.48,82.5,84749.0,57.7292,57.7292,57.6733,57.6872,84749.0
2017-10-10 11:40:00,82.5,82.54,82.49,82.52,37972.0,57.6872,57.7152,57.6802,57.7012,37972.0
2017-10-10 11:45:00,82.51,82.58,82.5,82.57,54487.0,57.6942,57.7432,57.6872,57.7362,54487.0
2017-10-10 11:50:00,82.58,82.63,82.57,82.63,54411.0,57.7432,57.7781,57.7362,57.7781,54411.0
2017-10-10 11:55:00,82.62,82.64,82.59,82.59,65081.0,57.7711,57.7851,57.7502,57.7502,65081.0
2017-10-10 12:00:00,82.59,82.63,82.59,82.61,44008.0,57.7502,57.7781,57.7502,57.7642,44008.0
2017-10-10 12:05:00,82.61,82.62,82.57,82.61,29941.0,57.7642,57.7711,57.7362,57.7642,29941.0
2017-10-10 12:10:00,82.61,82.63,82.59,82.62,34798.0,57.7642,57.7781,57.7502,57.7711,34798.0
2017-10-10 12:15:00,82.62,82.64,82.59,82.61,30009.0,57.7711,57.7851,57.7502,57.7642,30009.0
2017-10-10 12:20:00,82.61,82.61,82.54,82.54,32296.0,57.7642,57.7642,57.7152,57.7152,32296.0
2017-10-10 12:25:00,82.54,82.6,82.54,82.58,22390.0,57.7152,57.7572,57.7152,57.7432,22390.0
2017-10-10 12:30:00,82.58,82.62,82.57,82.59,35933.0,57.7432,57.7711,57.7362,57.7502,35933.0
2017-10-10 12:35:00,82.6,82.62,82.56,82.61,46819.0,57.7572,57.7711,57.7292,57.7642,46819.0
2017-10-10 12:40:00,82.62,82.62,82.55,82.56,33745.0,57.7711,57.7711,57.7222,57.7292,33745.0
2017-10-10 12:45:00,82.55,82.57,82.51,82.51,38975.0,57.7222,57.7362,57.6942,57.6942,38975.0
2017-10-10 12:50:00,82.51,82.58,82.51,82.58,34341.0,57.6942,57.7432,57.6942,57.7432,34341.0
2017-10-10 12:55:00,82.57,82.59,82.55,82.57,33049.0,57.7362,57.7502,57.7222,57.7362,33049.0
2017-10-10 13:00:00,82.58,82.58,82.55,82.57,22612.0,57.7432,57.7432,57.7222,57.7362,22612.0
2017-10-10 13:05:00,82.56,82.57,82.53,82.54,38910.0,57.7292,57.7362,57.7082,57.7152,38910.0
2017-10-10 13:10:00,82.54,82.54,82.49,82.51,31215.0,57.7152,57.7152,57.6802,57.6942,31215.0
2017-10-10 13:15:00,82.51,82.53,82.5,82.52,32612.0,57.6942,57.7082,57.6872,57.7012,32612.0
2017-10-10 13:20:00,82.52,82.54,82.51,82.54,43030.0,57.7012,57.7152,57.6942,57.7152,43030.0
2017-10-10 13:25:00,82.54,82.57,82.51,82.52,41766.0,57.7152,57.7362,57.6942,57.7012,41766.0
2017-10-10 13:30:00,82.51,82.54,82.49,82.51,22456.0,57.6942,57.7152,57.6802,57.6942,22456.0
2017-10-10 13:35:00,82.5,82.52,82.45,82.51,28955.0,57.6872,57.7012,57.6523,57.6942,28955.0
2017-10-10 13:40:00,82.52,82.53,82.48,82.51,30060.0,57.7012,57.7082,57.6733,57.6942,30060.0
2017-10-10 13:45:00,82.5,82.51,82.47,82.47,25803.0,57.6872,57.6942,57.6663,57.6663,25803.0
2017-10-10 13:50:00,82.46,82.47,82.41,82.42,37416.0,57.6593,57.6663,57.6243,57.6313,37416.0
2017-10-10 13:55:00,82.42,82.43,82.39,82.4,27985.0,57.6313,57.6383,57.6103,57.6173,27985.0
2017-10-10 14:00:00,82.4,82.43,82.37,82.38,37326.0,57.6173,57.6383,57.5963,57.6033,37326.0
2017-10-10 14:05:00,82.38,82.38,82.33,82.35,37142.0,57.6033,57.6033,57.5684,57.5824,37142.0
2017-10-10 14:10:00,82.35,82.39,82.33,82.38,57091.0,57.5824,57.6103,57.5684,57.6033,57091.0
2017-10-10 14:15:00,82.39,82.42,82.37,82.4,29410.0,57.6103,57.6313,57.5963,57.6173,29410.0
2017-10-10 14:20:00,82.4,82.41,82.37,82.39,37332.0,57.6173,57.6243,57.5963,57.6103,37332.0
2017-10-10 14:25:00,82.39,82.39,82.35,82.35,23113.0,57.6103,57.6103,57.5824,57.5824,23113.0
2017-10-10 14:30:00,82.35,82.36,82.33,82.34,45731.0,57.5824,57.5893,57.5684,57.5754,45731.0
2017-10-10 14:35:00,82.33,82.33,82.29,82.3,24561.0,57.5684,57.5684,57.5404,57.5474,24561.0
2017-10-10 14:40:00,82.3,82.35,82.28,82.32,37773.0,57.5474,57.5824,57.5334,57.5614,37773.0
2017-10-10 14:45:00,82.32,82.33,82.27,82.27,31512.0,57.5614,57.5684,57.5264,57.5264,31512.0
2017-10-10 14:50:00,82.28,82.31,82.27,82.28,24405.0,57.5334,57.5544,57.5264,57.5334,24405.0
2017-10-10 14:55:00,82.28,82.3,82.27,82.29,23755.0,57.5334,57.5474,57.5264,57.5404,23755.0
2017-10-10 15:00:00,82.29,82.3,82.27,82.28,38395.0,57.5404,57.5474,57.5264,57.5334,38395.0
2017-10-10 15:05:00,82.27,82.3,82.27,82.28,26034.0,57.5264,57.5474,57.5264,57.5334,26034.0
2017-10-10 15:10:00,82.29,82.29,82.25,82.28,40848.0,57.5404,57.5404,57.5124,57.5334,40848.0
2017-10-10 15:15:00,82.29,82.29,82.26,82.28,27717.0,57.5404,57.5404,57.5194,57.5334,27717.0
2017-10-10 15:20:00,82.28,82.28,82.18,82.2,61092.0,57.5334,57.5334,57.4635,57.4775,61092.0
2017-10-10 15:25:00,82.2,82.25,82.18,82.22,61982.0,57.4775,57.5124,57.4635,57.4915,61982.0
2017-10-10 15:30:00,82.23,82.28,82.22,82.24,75313.0,57.4984,57.5334,57.4915,57.5054,75313.0
2017-10-10 15:35:00,82.24,82.26,82.21,82.21,52441.0,57.5054,57.5194,57.4845,57.4845,52441.0
2017-10-10 15:40:00,82.21,82.23,82.16,82.16,105213.0,57.4845,57.4984,57.4495,57.4495,105213.0
2017-10-10 15:45:00,82.16,82.18,82.09,82.17,136525.0,57.4495,57.4635,57.4006,57.4565,136525.0
2017-10-10 15:50:00,82.18,82.21,82.16,82.21,119978.0,57.4635,57.4845,57.4495,57.4845,119978.0
2017-10-10 15:55:00,82.2,82.27,82.18,82.26,427441.0,57.4775,57.5264,57.4635,57.5194,427441.0
2017-10-11 09:30:00,82.16,82.37,82.14,82.31,155233.0,57.4495,57.5963,57.4355,57.5544,155233.0
2017-10-11 09:35:00,82.32,82.45,82.31,82.43,83110.0,57.5614,57.6523,57.5544,57.6383,83110.0
2017-10-11 09:40:00,82.43,82.43,82.27,82.27,64109.0,57.6383,57.6383,57.5264,57.5264,64109.0
2017-10-11 09:45:00,82.28,82.3,82.17,82.18,84764.0,57.5334,57.5474,57.4565,57.4635,84764.0
2017-10-11 09:50:00,82.18,82.31,82.18,82.23,52027.0,57.4635,57.5544,57.4635,57.4984,52027.0
2017-10-11 09:55:00,82.23,82.26,82.15,82.18,43476.0,57.4984,57.5194,57.4425,57.4635,43476.0
2017-10-11 10:00:00,82.18,82.25,82.16,82.24,60231.0,57.4635,57.5124,57.4495,57.5054,60231.0
2017-10-11 10:05:00,82.24,82.27,82.23,82.25,49764.0,57.5054,57.5264,57.4984,57.5124,49764.0
2017-10-11 10:10:00,82.25,82.27,82.18,82.18,57423.0,57.5124,57.5264,57.4635,57.4635,57423.0
2017-10-11 10:15:00,82.18,82.24,82.17,82.2,34074.0,57.4635,57.5054,57.4565,57.4775,34074.0
2017-10-11 10:20:00,82.21,82.26,82.19,82.25,32842.0,57.4845,57.5194,57.4705,57.5124,32842.0
2017-10-11 10:25:00,82.24,82.25,82.2,82.25,49458.0,57.5054,57.5124,57.4775,57.5124,49458.0
2017-10-11 10:30:00,82.25,82.38,82.25,82.33,70458.0,57.5124,57.6033,57.5124,57.5684,70458.0
2017-10-11 10:35:00,82.32,82.41,82.31,82.4,59805.0,57.5614,57.6243,57.5544,57.6173,59805.0
2017-10-11 10:40:00,82.4,82.43,82.39,82.42,38944.0,57.6173,57.6383,57.6103,57.6313,38944.0
2017-10-11 10:45:00,82.41,82.42,82.38,82.41,59133.0,57.6243,57.6313,57.6033,57.6243,59133.0
2017-10-11 10:50:00,82.42,82.5,82.41,82.49,51745.0,57.6313,57.6872,57.6243,57.6802,51745.0
2017-10-11 10:55:00,82.5,82.57,82.49,82.56,69048.0,57.6872,57.7362,57.6802,57.7292,69048.0
2017-10-11 11:00:00,82.56,82.58,82.49,82.49,67483.0,57.7292,57.7432,57.6802,57.6802,67483.0
2017-10-11 11:05:00,82.49,82.54,82.48,82.53,60743.0,57.6802,57.7152,57.6733,57.7082,60743.0
2017-10-11 11:10:00,82.53,82.54,82.5,82.5,76840.0,57.7082,57.7152,57.6872,57.6872,76840.0
2017-10-11 11:15:00,82.5,82.54,82.49,82.5,81705.0,57.6872,57.7152,57.6802,57.6872,81705.0
2017-10-11 11:20:00,82.51,82.58,82.51,82.58,42913.0,57.6942,57.7432,57.6942,57.7432,42913.0
2017-10-11 11:25:00,82.58,82.64,82.54,82.61,65538.0,57.7432,57.7851,57.7152,57.7642,65538.0
2017-10-11 11:30:00,82.61,82.68,82.6,82.67,104783.0,57.7642,57.8131,57.7572,57.8061,104783.0
2017-10-11 11:35:00,82.67,82.7,82.65,82.66,63700.0,57.8061,57.8271,57.7921,57.7991,63700.0
2017-10-11 11:40:00,82.66,82.68,82.62,82.65,55656.0,57.7991,57.8131,57.7711,57.7921,55656.0
2017-10-11 11:45:00,82.64,82.64,82.6,82.63,69049.0,57.7851,57.7851,57.7572,57.7781,69049.0
2017-10-11 11:50:00,82.62,82.65,82.62,82.65,49486.0,57.7711,57.7921,57.7711,57.7921,49486.0
2017-10-11 11:55:00,82.65,82.66,82.62,82.65,32322.0,57.7921,57.7991,57.7711,57.7921,32322.0
2017-10-11 12:00:00,82.65,82.68,82.64,82.65,41491.0,57.7921,57.8131,57.7851,57.7921,41491.0
2017-10-11 12:05:00,82.64,82.66,82.63,82.64,39758.0,57.7851,57.7991,57.7781,57.7851,39758.0
2017-10-11 12:10:00,82.63,82.67,82.63,82.63,46305.0,57.7781,57.8061,57.7781,57.7781,46305.0
2017-10-11 12:15:00,82.63,82.68,82.63,82.68,39949.0,57.7781,57.8131,57.7781,57.8131,39949.0
2017-10-11 12:20:00,82.67,82.68,82.65,82.67,39234.0,57.8061,57.8131,57.7921,57.8061,39234.0
2017-10-11 12:25:00,82.67,82.74,82.66,82.73,70899.0,57.8061,57.8551,57.7991,57.8481,70899.0
2017-10-11 12:30:00,82.74,82.74,82.7,82.71,24862.0,57.8551,57.8551,57.8271,57.8341,24862.0
2017-10-11 12:35:00,82.7,82.71,82.68,82.69,51570.0,57.8271,57.8341,57.8131,57.8201,51570.0
2017-10-11 12:40:00,82.69,82.7,82.68,82.68,18301.0,57.8201,57.8271,57.8131,57.8131,18301.0
2017-10-11 12:45:00,82.68,82.7,82.66,82.67,64270.0,57.8131,57.8271,57.7991,57.8061,64270.0
2017-10-11 12:50:00,82.67,82.68,82.63,82.65,74906.0,57.8061,57.8131,57.7781,57.7921,74906.0
2017-10-11 12:55:00,82.65,82.66,82.6,82.61,61814.0,57.7921,57.7991,57.7572,57.7642,61814.0
2017-10-11 13:00:00,82.61,82.62,82.59,82.61,54211.0,57.7642,57.7711,57.7502,57.7642,54211.0
2017-10-11 13:05:00,82.62,82.66,82.61,82.64,33628.0,57.7711,57.7991,57.7642,57.7851,33628.0
2017-10-11 13:10:00,82.65,82.66,82.6,82.62,35353.0,57.7921,57.7991,57.7572,57.7711,35353.0
2017-10-11 13:15:00,82.61,82.62,82.6,82.61,59178.0,57.7642,57.7711,57.7572,57.7642,59178.0
2017-10-11 13:20:00,82.61,82.62,82.59,82.6,21633.0,57.7642,57.7711,57.7502,57.7572,21633.0
2017-10-11 13:25:00,82.6,82.64,82.59,82.63,39272.0,57.7572,57.7851,57.7502,57.7781,39272.0
2017-10-11 13:30:00,82.63,82.64,82.59,82.59,22884.0,57.7781,57.7851,57.7502,57.7502,22884.0
2017-10-11 13:35:00,82.59,82.61,82.58,82.58,30960.0,57.7502,57.7642,57.7432,57.7432,30960.0
2017-10-11 13:40:00,82.58,82.6,82.54,82.58,47227.0,57.7432,57.7572,57.7152,57.7432,47227.0
2017-10-11 13:45:00,82.57,82.59,82.55,82.55,25826.0,57.7362,57.7502,57.7222,57.7222,25826.0
2017-10-11 13:50:00,82.56,82.57,82.53,82.57,38668.0,57.7292,57.7362,57.7082,57.7362,38668.0
2017-10-11 13:55:00,82.57,82.59,82.54,82.56,33568.0,57.7362,57.7502,57.7152,57.7292,33568.0
2017-10-11 14:00:00,82.56,82.6,82.54,82.57,45516.0,57.7292,57.7572,57.7152,57.7362,45516.0
2017-10-11 14:05:00,82.57,82.58,82.54,82.58,44381.0,57.7362,57.7432,57.7152,57.7432,44381.0
2017-10-11 14:10:00,82.57,82.58,82.54,82.55,30002.0,57.7362,57.7432,57.7152,57.7222,30002.0
2017-10-11 14:15:00,82.56,82.62,82.55,82.58,50921.0,57.7292,57.7711,57.7222,57.7432,50921.0
2017-10-11 14:20:00,82.58,82.6,82.51,82.53,57540.0,57.7432,57.7572,57.6942,57.7082,57540.0
2017-10-11 14:25:00,82.54,82.56,82.51,82.51,33219.0,57.7152,57.7292,57.6942,57.6942,33219.0
2017-10-11 14:30:00,82.52,82.52,82.47,82.49,46928.0,57.7012,57.7012,57.6663,57.6802,46928.0
2017-10-11 14:35:00,82.49,82.51,82.45,82.47,48961.0,57.6802,57.6942,57.6523,57.6663,48961.0
2017-10-11 14:40:00,82.48,82.48,82.44,82.45,33676.0,57.6733,57.6733,57.6453,57.6523,33676.0
2017-10-11 14:45:00,82.45,82.5,82.44,82.47,52927.0,57.6523,57.6872,57.6453,57.6663,52927.0
2017-10-11 14:50:00,82.47,82.49,82.47,82.48,23438.0,57.6663,57.6802,57.6663,57.6733,23438.0
2017-10-11 14:55:00,82.48,82.51,82.47,82.48,41530.0,57.6733,57.6942,57.6663,57.6733,41530.0
2017-10-11 15:00:00,82.48,82.51,82.47,82.49,43772.0,57.6733,57.6942,57.6663,57.6802,43772.0
2017-10-11 15:05:00,82.5,82.51,82.47,82.47,42144.0,57.6872,57.6942,57.6663,57.6663,42144.0
2017-10-11 15:10:00,82.47,82.51,82.46,82.5,38735.0,57.6663,57.6942,57.6593,57.6872,38735.0
2017-10-11 15:15:00,82.5,82.51,82.48,82.5,44025.0,57.6872,57.6942,57.6733,57.6872,44025.0
2017-10-11 15:20:00,82.49,82.53,82.49,82.5,44172.0,57.6802,57.7082,57.6802,57.6872,44172.0
2017-10-11 15:25:00,82.51,82.51,82.48,82.5,57850.0,57.6942,57.6942,57.6733,57.6872,57850.0
2017-10-11 15:30:00,82.5,82.53,82.5,82.51,55429.0,57.6872,57.7082,57.6872,57.6942,55429.0
2017-10-11 15:35:00,82.52,82.52,82.49,82.52,73190.0,57.7012,57.7012,57.6802,57.7012,73190.0
2017-10-11 15:40:00,82.52,82.54,82.51,82.54,93651.0,57.7012,57.7152,57.6942,57.7152,93651.0
2017-10-11 15:45:00,82.54,82.58,82.53,82.56,91501.0,57.7152,57.7432,57.7082,57.7292,91501.0
2017-10-11 15:50:00,82.56,82.58,82.52,82.56,139625.0,57.7292,57.7432,57.7012,57.7292,139625.0
2017-10-11 15:55:00,82.56,82.63,82.54,82.63,373441.0,57.7292,57.7781,57.7152,57.7781,373441.0
2017-10-12 09:30:00,82.31,82.4,82.23,82.34,250370.0,57.5544,57.6173,57.4984,57.5754,250370.0
2017-10-12 09:35:00,82.34,82.44,82.3,82.42,80844.0,57.5754,57.6453,57.5474,57.6313,80844.0
2017-10-12 09:40:00,82.42,82.47,82.33,82.35,74057.0,57.6313,57.6663,57.5684,57.5824,74057.0
2017-10-12 09:45:00,82.36,82.45,82.35,82.39,77572.0,57.5893,57.6523,57.5824,57.6103,77572.0
2017-10-12 09:50:00,82.38,82.38,82.27,82.31,63455.0,57.6033,57.6033,57.5264,57.5544,63455.0
2017-10-12 09:55:00,82.31,82.47,82.3,82.46,69350.0,57.5544,57.6663,57.5474,57.6593,69350.0
2017-10-12 10:00:00,82.46,82.49,82.4,82.45,113656.0,57.6593,57.6802,57.6173,57.6523,113656.0
2017-10-12 10:05:00,82.45,82.49,82.39,82.41,112617.0,57.6523,57.6802,57.6103,57.6243,112617.0
2017-10-12 10:10:00,82.41,82.46,82.4,82.42,79715.0,57.6243,57.6593,57.6173,57.6313,79715.0
2017-10-12 10:15:00,82.42,82.43,82.3,82.31,59770.0,57.6313,57.6383,57.5474,57.5544,59770.0
2017-10-12 10:20:00,82.32,82.34,82.3,82.33,37064.0,57.5614,57.5754,57.5474,57.5684,37064.0
2017-10-12 10:25:00,82.32,82.33,82.26,82.26,59815.0,57.5614,57.5684,57.5194,57.5194,59815.0
2017-10-12 10:30:00,82.26,82.3,82.25,82.28,51434.0,57.5194,57.5474,57.5124,57.5334,51434.0
2017-10-12 10:35:00,82.29,82.34,82.28,82.31,54053.0,57.5404,57.5754,57.5334,57.5544,54053.0
2017-10-12 10:40:00,82.31,82.32,82.24,82.26,66856.0,57.5544,57.5614,57.5054,57.5194,66856.0
2017-10-12 10:45:00,82.26,82.28,82.21,82.21,64365.0,57.5194,57.5334,57.4845,57.4845,64365.0
2017-10-12 10:50:00,82.21,82.25,82.2,82.21,65752.0,57.4845,57.5124,57.4775,57.4845,65752.0
2017-10-12 10:55:00,82.21,82.23,82.17,82.2,84302.0,57.4845,57.4984,57.4565,57.4775,84302.0
2017-10-12 11:00:00,82.2,82.38,82.2,82.34,115411.0,57.4775,57.6033,57.4775,57.5754,115411.0
2017-10-12 11:05:00,82.34,82.45,82.34,82.41,75275.0,57.5754,57.6523,57.5754,57.6243,75275.0
2017-10-12 11:10:00,82.41,82.42,82.34,82.42,69206.0,57.6243,57.6313,57.5754,57.6313,69206.0
2017-10-12 11:15:00,82.41,82.43,82.29,82.29,93707.0,57.6243,57.6383,57.5404,57.5404,93707.0
2017-10-12 11:20:00,82.29,82.39,82.28,82.33,73428.0,57.5404,57.6103,57.5334,57.5684,73428.0
2017-10-12 11:25:00,82.33,82.37,82.32,82.35,49522.0,57.5684,57.5963,57.5614,57.5824,49522.0
2017-10-12 11:30:00,82.35,82.36,82.31,82.32,66566.0,57.5824,57.5893,57.5544,57.5614,66566.0
2017-10-12 11:35:00,82.31,82.34,82.29,82.31,67810.0,57.5544,57.5754,57.5404,57.5544,67810.0
2017-10-12 11:40:00,82.31,82.36,82.31,82.34,84101.0,57.5544,57.5893,57.5544,57.5754,84101.0
2017-10-12 11:45:00,82.35,82.39,82.31,82.37,78416.0,57.5824,57.6103,57.5544,57.5963,78416.0
2017-10-12 11:50:00,82.37,82.4,82.28,82.38,81658.0,57.5963,57.6173,57.5334,57.6033,81658.0
2017-10-12 11:55:00,82.38,82.42,82.37,82.38,37417.0,57.6033,57.6313,57.5963,57.6033,37417.0
2017-10-12 12:00:00,82.37,82.41,82.36,82.38,73759.0,57.5963,57.6243,57.5893,57.6033,73759.0
2017-10-12 12:05:00,82.38,82.43,82.36,82.39,56789.0,57.6033,57.6383,57.5893,57.6103,56789.0
2017-10-12 12:10:00,82.39,82.47,82.38,82.45,47115.0,57.6103,57.6663,57.6033,57.6523,47115.0
2017-10-12 12:15:00,82.46,82.5,82.44,82.44,42122.0,57.6593,57.6872,57.6453,57.6453,42122.0
2017-10-12 12:20:00,82.44,82.46,82.43,82.45,26823.0,57.6453,57.6593,57.6383,57.6523,26823.0
2017-10-12 12:25:00,82.45,82.45,82.35,82.35,47933.0,57.6523,57.6523,57.5824,57.5824,47933.0
2017-10-12 12:30:00,82.35,82.37,82.29,82.33,57233.0,57.5824,57.5963,57.5404,57.5684,57233.0
2017-10-12 12:35:00,82.33,82.37,82.29,82.31,32212.0,57.5684,57.5963,57.5404,57.5544,32212.0
2017-10-12 12:40:00,82.31,82.35,82.3,82.35,36813.0,57.5544,57.5824,57.5474,57.5824,36813.0
2017-10-12 12:45:00,82.35,82.35,82.21,82.23,81455.0,57.5824,57.5824,57.4845,57.4984,81455.0
2017-10-12 12:50:00,82.23,82.27,82.22,82.25,66989.0,57.4984,57.5264,57.4915,57.5124,66989.0
2017-10-12 12:55:00,82.25,82.28,82.22,82.26,45844.0,57.5124,57.5334,57.4915,57.5194,45844.0
2017-10-12 13:00:00,82.27,82.32,82.25,82.29,24510.0,57.5264,57.5614,57.5124,57.5404,24510.0
2017-10-12 13:05:00,82.29,82.32,82.27,82.3,52411.0,57.5404,57.5614,57.5264,57.5474,52411.0
2017-10-12 13:10:00,82.3,82.34,82.27,82.34,28684.0,57.5474,57.5754,57.5264,57.5754,28684.0
2017-10-12 13:15:00,82.35,82.36,82.31,82.33,20686.0,57.5824,57.5893,57.5544,57.5684,20686.0
2017-10-12 13:20:00,82.34,82.37,82.33,82.34,31167.0,57.5754,57.5963,57.5684,57.5754,31167.0
2017-10-12 13:25:00,82.35,82.41,82.35,82.39,69295.0,57.5824,57.6243,57.5824,57.6103,69295.0
2017-10-12 13:30:00,82.39,82.39,82.34,82.36,42029.0,57.6103,57.6103,57.5754,57.5893,42029.0
2017-10-12 13:35:00,82.37,82.43,82.36,82.42,33886.0,57.5963,57.6383,57.5893,57.6313,33886.0
2017-10-12 13:40:00,82.42,82.45,82.41,82.45,40832.0,57.6313,57.6523,57.6243,57.6523,40832.0
2017-10-12 13:45:00,82.45,82.45,82.39,82.43,72177.0,57.6523,57.6523,57.6103,57.6383,72177.0
2017-10-12 13:50:00,82.43,82.45,82.4,82.42,38456.0,57.6383,57.6523,57.6173,57.6313,38456.0
2017-10-12 13:55:00,82.42,82.43,82.37,82.38,22358.0,57.6313,57.6383,57.5963,57.6033,22358.0
2017-10-12 14:00:00,82.38,82.4,82.34,82.35,48775.0,57.6033,57.6173,57.5754,57.5824,48775.0
2017-10-12 14:05:00,82.35,82.36,82.3,82.31,44636.0,57.5824,57.5893,57.5474,57.5544,44636.0
2017-10-12 14:10:00,82.32,82.34,82.27,82.34,49156.0,57.5614,57.5754,57.5264,57.5754,49156.0
2017-10-12 14:15:00,82.34,82.37,82.33,82.33,30745.0,57.5754,57.5963,57.5684,57.5684,30745.0
2017-10-12 14:20:00,82.34,82.37,82.33,82.35,37752.0,57.5754,57.5963,57.5684,57.5824,37752.0
2017-10-12 14:25:00,82.35,82.38,82.34,82.37,26857.0,57.5824,57.6033,57.5754,57.5963,26857.0
2017-10-12 14:30:00,82.38,82.38,82.35,82.36,28575.0,57.6033,57.6033,57.5824,57.5893,28575.0
2017-10-12 14:35:00,82.37,82.4,82.36,82.4,37759.0,57.5963,57.6173,57.5893,57.6173,37759.0
2017-10-12 14:40:00,82.39,82.45,82.37,82.42,92455.0,57.6103,57.6523,57.5963,57.6313,92455.0
2017-10-12 14:45:00,82.43,82.45,82.41,82.42,48315.0,57.6383,57.6523,57.6243,57.6313,48315.0
2017-10-12 14:50:00,82.42,82.45,82.41,82.45,50376.0,57.6313,57.6523,57.6243,57.6523,50376.0
2017-10-12 14:55:00,82.44,82.47,82.44,82.46,31390.0,57.6453,57.6663,57.6453,57.6593,31390.0
2017-10-12 15:00:00,82.47,82.48,82.43,82.43,81035.0,57.6663,57.6733,57.6383,57.6383,81035.0
2017-10-12 15:05:00,82.42,82.43,82.4,82.42,55800.0,57.6313,57.6383,57.6173,57.6313,55800.0
2017-10-12 15:10:00,82.42,82.45,82.41,82.43,43376.0,57.6313,57.6523,57.6243,57.6383,43376.0
2017-10-12 15:15:00,82.44,82.45,82.42,82.42,56827.0,57.6453,57.6523,57.6313,57.6313,56827.0
2017-10-12 15:20:00,82.42,82.44,82.39,82.39,67569.0,57.6313,57.6453,57.6103,57.6103,67569.0
2017-10-12 15:25:00,82.39,82.42,82.37,82.38,67054.0,57.6103,57.6313,57.5963,57.6033,67054.0
2017-10-12 15:30:00,82.38,82.41,82.37,82.39,72085.0,57.6033,57.6243,57.5963,57.6103,72085.0
2017-10-12 15:35:00,82.39,82.4,82.33,82.34,82413.0,57.6103,57.6173,57.5684,57.5754,82413.0
2017-10-12 15:40:00,82.34,82.36,82.28,82.3,90013.0,57.5754,57.5893,57.5334,57.5474,90013.0
2017-10-12 15:45:00,82.29,82.34,82.29,82.32,100810.0,57.5404,57.5754,57.5404,57.5614,100810.0
2017-10-12 15:50:00,82.33,82.38,82.28,82.38,139033.0,57.5684,57.6033,57.5334,57.6033,139033.0
2017-10-12 15:55:00,82.38,82.42,82.32,82.41,412727.0,57.6033,57.6313,57.5614,57.6243,412727.0
2017-10-13 09:30:00,82.73,82.94,82.7,82.89,337150.0,57.8481,57.9949,57.8271,57.9599,337150.0
2017-10-13 09:35:00,82.88,83.01,82.87,83.0,408523.0,57.9529,58.0439,57.946,58.0369,408523.0
2017-10-13 09:40:00,83.0,83.08,82.94,83.01,217203.0,58.0369,58.0928,57.9949,58.0439,217203.0
2017-10-13 09:45:00,83.01,83.01,82.93,82.98,92158.0,58.0439,58.0439,57.9879,58.0229,92158.0
2017-10-13 09:50:00,82.98,82.98,82.88,82.92,85109.0,58.0229,58.0229,57.9529,57.9809,85109.0
2017-10-13 09:55:00,82.91,82.91,82.78,82.78,78759.0,57.9739,57.9739,57.883,57.883,78759.0
2017-10-13 10:00:00,82.79,82.82,82.75,82.81,54339.0,57.89,57.911,57.862,57.904,54339.0
2017-10-13 10:05:00,82.8,82.81,82.66,82.7,96529.0,57.897,57.904,57.7991,57.8271,96529.0
2017-10-13 10:10:00,82.7,82.75,82.67,82.75,85630.0,57.8271,57.862,57.8061,57.862,85630.0
2017-10-13 10:15:00,82.75,82.75,82.69,82.72,79134.0,57.862,57.862,57.8201,57.8411,79134.0
2017-10-13 10:20:00,82.72,82.79,82.68,82.76,65198.0,57.8411,57.89,57.8131,57.869,65198.0
2017-10-13 10:25:00,82.77,82.82,82.75,82.78,71648.0,57.876,57.911,57.862,57.883,71648.0
2017-10-13 10:30:00,82.77,82.81,82.76,82.8,76770.0,57.876,57.904,57.869,57.897,76770.0
2017-10-13 10:35:00,82.79,82.79,82.74,82.75,31171.0,57.89,57.89,57.8551,57.862,31171.0
2017-10-13 10:40:00,82.75,82.8,82.74,82.76,49193.0,57.862,57.897,57.8551,57.869,49193.0
2017-10-13 10:45:00,82.77,82.78,82.71,82.71,33410.0,57.876,57.883,57.8341,57.8341,33410.0
2017-10-13 10:50:00,82.71,82.73,82.65,82.68,49745.0,57.8341,57.8481,57.7921,57.8131,49745.0
2017-10-13 10:55:00,82.67,82.72,82.66,82.72,37002.0,57.8061,57.8411,57.7991,57.8411,37002.0
2017-10-13 11:00:00,82.72,82.75,82.71,82.73,36174.0,57.8411,57.862,57.8341,57.8481,36174.0
2017-10-13 11:05:00,82.73,82.74,82.7,82.71,48958.0,57.8481,57.8551,57.8271,57.8341,48958.0
2017-10-13 11:10:00,82.7,82.73,82.65,82.65,39947.0,57.8271,57.8481,57.7921,57.7921,39947.0
2017-10-13 11:15:00,82.66,82.66,82.55,82.59,63869.0,57.7991,57.7991,57.7222,57.7502,63869.0
2017-10-13 11:20:00,82.59,82.61,82.53,82.59,57434.0,57.7502,57.7642,57.7082,57.7502,57434.0
2017-10-13 11:25:00,82.6,82.61,82.52,82.56,57303.0,57.7572,57.7642,57.7012,57.7292,57303.0
2017-10-13 11:30:00,82.56,82.59,82.54,82.56,77020.0,57.7292,57.7502,57.7152,57.7292,77020.0
2017-10-13 11:35:00,82.55,82.56,82.48,82.49,58632.0,57.7222,57.7292,57.6733,57.6802,58632.0
2017-10-13 11:40:00,82.49,82.51,82.46,82.48,42471.0,57.6802,57.6942,57.6593,57.6733,42471.0
2017-10-13 11:45:00,82.48,82.51,82.48,82.5,31925.0,57.6733,57.6942,57.6733,57.6872,31925.0
2017-10-13 11:50:00,82.5,82.54,82.49,82.53,36949.0,57.6872,57.7152,57.6802,57.7082,36949.0
2017-10-13 11:55:00,82.53,82.54,82.45,82.46,39152.0,57.7082,57.7152,57.6523,57.6593,39152.0
2017-10-13 12:00:00,82.47,82.5,82.43,82.44,38337.0,57.6663,57.6872,57.6383,57.6453,38337.0
2017-10-13 12:05:00,82.45,82.48,82.42,82.47,25225.0,57.6523,57.6733,57.6313,57.6663,25225.0
2017-10-13 12:10:00,82.47,82.5,82.47,82.5,24284.0,57.6663,57.6872,57.6663,57.6872,24284.0
2017-10-13 12:15:00,82.49,82.49,82.43,82.44,42741.0,57.6802,57.6802,57.6383,57.6453,42741.0
2017-10-13 12:20:00,82.44,82.45,82.43,82.45,28559.0,57.6453,57.6523,57.6383,57.6523,28559.0
2017-10-13 12:25:00,82.45,82.49,82.44,82.45,31111.0,57.6523,57.6802,57.6453,57.6523,31111.0
2017-10-13 12:30:00,82.45,82.49,82.45,82.47,22060.0,57.6523,57.6802,57.6523,57.6663,22060.0
2017-10-13 12:35:00,82.47,82.52,82.47,82.52,16667.0,57.6663,57.7012,57.6663,57.7012,16667.0
2017-10-13 12:40:00,82.53,82.54,82.5,82.53,29853.0,57.7082,57.7152,57.6872,57.7082,29853.0
2017-10-13 12:45:00,82.52,82.54,82.49,82.49,27799.0,57.7012,57.7152,57.6802,57.6802,27799.0
2017-10-13 12:50:00,82.49,82.54,82.49,82.52,42040.0,57.6802,57.7152,57.6802,57.7012,42040.0
2017-10-13 12:55:00,82.53,82.53,82.5,82.5,35501.0,57.7082,57.7082,57.6872,57.6872,35501.0
2017-10-13 13:00:00,82.5,82.57,82.48,82.57,35336.0,57.6872,57.7362,57.6733,57.7362,35336.0
2017-10-13 13:05:00,82.56,82.58,82.49,82.49,34204.0,57.7292,57.7432,57.6802,57.6802,34204.0
2017-10-13 13:10:00,82.49,82.5,82.38,82.44,62551.0,57.6802,57.6872,57.6033,57.6453,62551.0
2017-10-13 13:15:00,82.44,82.45,82.43,82.44,28868.0,57.6453,57.6523,57.6383,57.6453,28868.0
2017-10-13 13:20:00,82.45,82.56,82.45,82.53,36847.0,57.6523,57.7292,57.6523,57.7082,36847.0
2017-10-13 13:25:00,82.53,82.59,82.52,82.54,47740.0,57.7082,57.7502,57.7012,57.7152,47740.0
2017-10-13 13:30:00,82.55,82.62,82.54,82.61,25949.0,57.7222,57.7711,57.7152,57.7642,25949.0
2017-10-13 13:35:00,82.61,82.62,82.58,82.61,24824.0,57.7642,57.7711,57.7432,57.7642,24824.0
2017-10-13 13:40:00,82.62,82.65,82.6,82.62,44676.0,57.7711,57.7921,57.7572,57.7711,44676.0
2017-10-13 13:45:00,82.61,82.64,82.61,82.63,25491.0,57.7642,57.7851,57.7642,57.7781,25491.0
2017-10-13 13:50:00,82.64,82.64,82.59,82.61,37011.0,57.7851,57.7851,57.7502,57.7642,37011.0
2017-10-13 13:55:00,82.6,82.61,82.57,82.57,32782.0,57.7572,57.7642,57.7362,57.7362,32782.0
2017-10-13 14:00:00,82.57,82.61,82.57,82.58,35049.0,57.7362,57.7642,57.7362,57.7432,35049.0
2017-10-13 14:05:00,82.58,82.62,82.58,82.62,23666.0,57.7432,57.7711,57.7432,57.7711,23666.0
2017-10-13 14:10:00,82.63,82.64,82.61,82.62,33765.0,57.7781,57.7851,57.7642,57.7711,33765.0
2017-10-13 14:15:00,82.62,82.67,82.62,82.65,39830.0,57.7711,57.8061,57.7711,57.7921,39830.0
2017-10-13 14:20:00,82.65,82.67,82.62,82.63,25957.0,57.7921,57.8061,57.7711,57.7781,25957.0
2017-10-13 14:25:00,82.63,82.68,82.62,82.64,56757.0,57.7781,57.8131,57.7711,57.7851,56757.0
2017-10-13 14:30:00,82.63,82.63,82.56,82.56,58470.0,57.7781,57.7781,57.7292,57.7292,58470.0
2017-10-13 14:35:00,82.56,82.57,82.53,82.53,24835.0,57.7292,57.7362,57.7082,57.7082,24835.0
2017-10-13 14:40:00,82.53,82.55,82.5,82.51,32641.0,57.7082,57.7222,57.6872,57.6942,32641.0
2017-10-13 14:45:00,82.52,82.53,82.51,82.53,19171.0,57.7012,57.7082,57.6942,57.7082,19171.0
2017-10-13 14:50:00,82.53,82.55,82.52,82.54,28944.0,57.7082,57.7222,57.7012,57.7152,28944.0
2017-10-13 14:55:00,82.55,82.55,82.5,82.5,31106.0,57.7222,57.7222,57.6872,57.6872,31106.0
2017-10-13 15:00:00,82.5,82.51,82.48,82.51,70637.0,57.6872,57.6942,57.6733,57.6942,70637.0
2017-10-13 15:05:00,82.51,82.51,82.5,82.5,21979.0,57.6942,57.6942,57.6872,57.6872,21979.0
2017-10-13 15:10:00,82.51,82.51,82.5,82.5,12837.0,57.6942,57.6942,57.6872,57.6872,12837.0
2017-10-13 15:15:00,82.5,82.51,82.49,82.49,27248.0,57.6872,57.6942,57.6802,57.6802,27248.0
2017-10-13 15:20:00,82.49,82.53,82.48,82.51,56112.0,57.6802,57.7082,57.6733,57.6942,56112.0
2017-10-13 15:25:00,82.51,82.54,82.48,82.49,49463.0,57.6942,57.7152,57.6733,57.6802,49463.0
2017-10-13 15:30:00,82.49,82.52,82.48,82.5,46740.0,57.6802,57.7012,57.6733,57.6872,46740.0
2017-10-13 15:35:00,82.5,82.52,82.47,82.48,67857.0,57.6872,57.7012,57.6663,57.6733,67857.0
2017-10-13 15:40:00,82.48,82.49,82.46,82.47,50179.0,57.6733,57.6802,57.6593,57.6663,50179.0
2017-10-13 15:45:00,82.47,82.48,82.45,82.47,110262.0,57.6663,57.6733,57.6523,57.6663,110262.0
2017-10-13 15:50:00,82.48,82.49,82.45,82.45,166485.0,57.6733,57.6802,57.6523,57.6523,166485.0
2017-10-13 15:55:00,82.45,82.47,82.36,82.43,780192.0,57.6523,57.6663,57.5893,57.6383,780192.0
2017-10-16 09:30:00,82.7,82.75,82.6,82.64,227025.0,57.8271,57.862,57.7572,57.7851,227025.0
2017-10-16 09:35:00,82.64,82.81,82.58,82.77,143805.0,57.7851,57.904,57.7432,57.876,143805.0
2017-10-16 09:40:00,82.78,82.88,82.76,82.88,106777.0,57.883,57.9529,57.869,57.9529,106777.0
2017-10-16 09:45:00,82.88,82.95,82.84,82.85,84969.0,57.9529,58.0019,57.925,57.932,84969.0
2017-10-16 09:50:00,82.85,82.89,82.81,82.85,66056.0,57.932,57.9599,57.904,57.932,66056.0
2017-10-16 09:55:00,82.85,82.86,82.74,82.79,61945.0,57.932,57.939,57.8551,57.89,61945.0
2017-10-16 10:00:00,82.78,82.8,82.76,82.79,63827.0,57.883,57.897,57.869,57.89,63827.0
2017-10-16 10:05:00,82.79,82.82,82.72,82.73,62842.0,57.89,57.911,57.8411,57.8481,62842.0
2017-10-16 10:10:00,82.73,82.8,82.72,82.78,51901.0,57.8481,57.897,57.8411,57.883,51901.0
2017-10-16 10:15:00,82.79,82.81,82.7,82.7,82886.0,57.89,57.904,57.8271,57.8271,82886.0
2017-10-16 10:20:00,82.69,82.72,82.65,82.68,47674.0,57.8201,57.8411,57.7921,57.8131,47674.0
2017-10-16 10:25:00,82.68,82.74,82.67,82.74,57750.0,57.8131,57.8551,57.8061,57.8551,57750.0
2017-10-16 10:30:00,82.73,82.75,82.7,82.73,63010.0,57.8481,57.862,57.8271,57.8481,63010.0
2017-10-16 10:35:00,82.73,82.79,82.7,82.76,97037.0,57.8481,57.89,57.8271,57.869,97037.0
2017-10-16 10:40:00,82.74,82.75,82.68,82.68,27767.0,57.8551,57.862,57.8131,57.8131,27767.0
2017-10-16 10:45:00,82.69,82.71,82.67,82.7,41809.0,57.8201,57.8341,57.8061,57.8271,41809.0
2017-10-16 10:50:00,82.69,82.72,82.68,82.68,76962.0,57.8201,57.8411,57.8131,57.8131,76962.0
2017-10-16 10:55:00,82.69,82.71,82.67,82.68,41064.0,57.8201,57.8341,57.8061,57.8131,41064.0
2017-10-16 11:00:00,82.69,82.74,82.67,82.74,25263.0,57.8201,57.8551,57.8061,57.8551,25263.0
2017-10-16 11:05:00,82.75,82.75,82.7,82.71,33257.0,57.862,57.862,57.8271,57.8341,33257.0
2017-10-16 11:10:00,82.71,82.73,82.69,82.72,19436.0,57.8341,57.8481,57.8201,57.8411,19436.0
2017-10-16 11:15:00,82.71,82.72,82.63,82.64,50583.0,57.8341,57.8411,57.7781,57.7851,50583.0
2017-10-16 11:20:00,82.65,82.68,82.62,82.66,45508.0,57.7921,57.8131,57.7711,57.7991,45508.0
2017-10-16 11:25:00,82.65,82.68,82.63,82.67,32947.0,57.7921,57.8131,57.7781,57.8061,32947.0
2017-10-16 11:30:00,82.67,82.68,82.63,82.66,29275.0,57.8061,57.8131,57.7781,57.7991,29275.0
2017-10-16 11:35:00,82.66,82.67,82.63,82.66,49232.0,57.7991,57.8061,57.7781,57.7991,49232.0
2017-10-16 11:40:00,82.65,82.66,82.59,82.59,35610.0,57.7921,57.7991,57.7502,57.7502,35610.0
2017-10-16 11:45:00,82.59,82.62,82.54,82.57,41444.0,57.7502,57.7711,57.7152,57.7362,41444.0
2017-10-16 11:50:00,82.58,82.58,82.54,82.55,25602.0,57.7432,57.7432,57.7152,57.7222,25602.0
2017-10-16 11:55:00,82.55,82.6,82.54,82.6,30895.0,57.7222,57.7572,57.7152,57.7572,30895.0
2017-10-16 12:00:00,82.59,82.62,82.59,82.62,25224.0,57.7502,57.7711,57.7502,57.7711,25224.0
2017-10-16 12:05:00,82.62,82.64,82.61,82.62,36847.0,57.7711,57.7851,57.7642,57.7711,36847.0
2017-10-16 12:10:00,82.62,82.66,82.6,82.63,44822.0,57.7711,57.7991,57.7572,57.7781,44822.0
2017-10-16 12:15:00,82.64,82.71,82.63,82.69,55351.0,57.7851,57.8341,57.7781,57.8201,55351.0
2017-10-16 12:20:00,82.68,82.69,82.65,82.69,30426.0,57.8131,57.8201,57.7921,57.8201,30426.0
2017-10-16 12:25:00,82.69,82.71,82.67,82.7,47737.0,57.8201,57.8341,57.8061,57.8271,47737.0
2017-10-16 12:30:00,82.7,82.71,82.67,82.71,34981.0,57.8271,57.8341,57.8061,57.8341,34981.0
2017-10-16 12:35:00,82.7,82.71,82.69,82.7,18917.0,57.8271,57.8341,57.8201,57.8271,18917.0
2017-10-16 12:40:00,82.7,82.72,82.65,82.67,23294.0,57.8271,57.8411,57.7921,57.8061,23294.0
2017-10-16 12:45:00,82.66,82.71,82.66,82.7,13237.0,57.7991,57.8341,57.7991,57.8271,13237.0
2017-10-16 12:50:00,82.71,82.72,82.7,82.72,14831.0,57.8341,57.8411,57.8271,57.8411,14831.0
2017-10-16 12:55:00,82.72,82.74,82.71,82.73,28701.0,57.8411,57.8551,57.8341,57.8481,28701.0
2017-10-16 13:00:00,82.73,82.85,82.73,82.84,112528.0,57.8481,57.932,57.8481,57.925,112528.0
2017-10-16 13:05:00,82.84,82.86,82.82,82.83,59477.0,57.925,57.939,57.911,57.918,59477.0
2017-10-16 13:10:00,82.83,82.89,82.82,82.88,54177.0,57.918,57.9599,57.911,57.9529,54177.0
2017-10-16 13:15:00,82.89,82.92,82.88,82.9,69684.0,57.9599,57.9809,57.9529,57.9669,69684.0
2017-10-16 13:20:00,82.89,82.91,82.87,82.91,34454.0,57.9599,57.9739,57.946,57.9739,34454.0
2017-10-16 13:25:00,82.91,82.91,82.86,82.9,49181.0,57.9739,57.9739,57.939,57.9669,49181.0
2017-10-16 13:30:00,82.91,82.91,82.84,82.87,70305.0,57.9739,57.9739,57.925,57.946,70305.0
2017-10-16 13:35:00,82.86,82.88,82.85,82.87,27966.0,57.939,57.9529,57.932,57.946,27966.0
2017-10-16 13:40:00,82.86,82.87,82.83,82.85,48504.0,57.939,57.946,57.918,57.932,48504.0
2017-10-16 13:45:00,82.85,82.87,82.84,82.87,20915.0,57.932,57.946,57.925,57.946,20915.0
2017-10-16 13:50:00,82.87,82.87,82.82,82.84,19374.0,57.946,57.946,57.911,57.925,19374.0
2017-10-16 13:55:00,82.84,82.86,82.83,82.84,34914.0,57.925,57.939,57.918,57.925,34914.0
2017-10-16 14:00:00,82.84,82.88,82.82,82.88,110038.0,57.925,57.9529,57.911,57.9529,110038.0
2017-10-16 14:05:00,82.89,82.9,82.86,82.89,30806.0,57.9599,57.9669,57.939,57.9599,30806.0
2017-10-16 14:10:00,82.9,82.92,82.88,82.89,49307.0,57.9669,57.9809,57.9529,57.9599,49307.0
2017-10-16 14:15:00,82.88,82.91,82.88,82.91,33647.0,57.9529,57.9739,57.9529,57.9739,33647.0
2017-10-16 14:20:00,82.91,82.91,82.86,82.87,44604.0,57.9739,57.9739,57.939,57.946,44604.0
2017-10-16 14:25:00,82.87,82.88,82.84,82.85,38420.0,57.946,57.9529,57.925,57.932,38420.0
2017-10-16 14:30:00,82.85,82.86,82.84,82.86,25813.0,57.932,57.939,57.925,57.939,25813.0
2017-10-16 14:35:00,82.86,82.86,82.81,82.86,91421.0,57.939,57.939,57.904,57.939,91421.0
2017-10-16 14:40:00,82.86,82.87,82.83,82.85,47451.0,57.939,57.946,57.918,57.932,47451.0
2017-10-16 14:45:00,82.84,82.85,82.8,82.81,34902.0,57.925,57.932,57.897,57.904,34902.0
2017-10-16 14:50:00,82.81,82.83,82.81,82.83,25727.0,57.904,57.918,57.904,57.918,25727.0
2017-10-16 14:55:00,82.83,82.83,82.79,82.81,42334.0,57.918,57.918,57.89,57.904,42334.0
2017-10-16 15:00:00,82.8,82.81,82.79,82.8,36002.0,57.897,57.904,57.89,57.897,36002.0
2017-10-16 15:05:00,82.79,82.81,82.78,82.8,40522.0,57.89,57.904,57.883,57.897,40522.0
2017-10-16 15:10:00,82.8,82.82,82.79,82.8,39279.0,57.897,57.911,57.89,57.897,39279.0
2017-10-16 15:15:00,82.8,82.81,82.76,82.79,47656.0,57.897,57.904,57.869,57.89,47656.0
2017-10-16 15:20:00,82.79,82.8,82.77,82.79,40414.0,57.89,57.897,57.876,57.89,40414.0
2017-10-16 15:25:00,82.79,82.8,82.78,82.79,36180.0,57.89,57.897,57.883,57.89,36180.0
2017-10-16 15:30:00,82.8,82.8,82.72,82.72,66197.0,57.897,57.897,57.8411,57.8411,66197.0
2017-10-16 15:35:00,82.72,82.75,82.7,82.73,54629.0,57.8411,57.862,57.8271,57.8481,54629.0
2017-10-16 15:40:00,82.72,82.75,82.7,82.73,73250.0,57.8411,57.862,57.8271,57.8481,73250.0
2017-10-16 15:45:00,82.73,82.77,82.72,82.75,73898.0,57.8481,57.876,57.8411,57.862,73898.0
2017-10-16 15:50:00,82.76,82.84,82.75,82.83,99992.0,57.869,57.925,57.862,57.918,99992.0
2017-10-16 15:55:00,82.83,82.86,82.79,82.8,336844.0,57.918,57.939,57.89,57.897,336844.0
2017-10-17 09:30:00,82.63,82.8,82.54,82.64,193667.0,57.7781,57.897,57.7152,57.7851,193667.0
2017-10-17 09:35:00,82.65,82.79,82.65,82.7,63100.0,57.7921,57.89,57.7921,57.8271,63100.0
2017-10-17 09:40:00,82.7,82.79,82.69,82.73,83667.0,57.8271,57.89,57.8201,57.8481,83667.0
2017-10-17 09:45:00,82.73,82.8,82.71,82.76,59883.0,57.8481,57.897,57.8341,57.869,59883.0
2017-10-17 09:50:00,82.77,82.82,82.74,82.81,73418.0,57.876,57.911,57.8551,57.904,73418.0
2017-10-17 09:55:00,82.81,82.86,82.76,82.82,89420.0,57.904,57.939,57.869,57.911,89420.0
2017-10-17 10:00:00,82.82,82.84,82.79,82.83,54671.0,57.911,57.925,57.89,57.918,54671.0
2017-10-17 10:05:00,82.83,82.84,82.77,82.78,70307.0,57.918,57.925,57.876,57.883,70307.0
2017-10-17 10:10:00,82.78,82.85,82.77,82.78,104784.0,57.883,57.932,57.876,57.883,104784.0
2017-10-17 10:15:00,82.78,82.83,82.78,82.8,60081.0,57.883,57.918,57.883,57.897,60081.0
2017-10-17 10:20:00,82.81,82.82,82.76,82.78,47161.0,57.904,57.911,57.869,57.883,47161.0
2017-10-17 10:25:00,82.78,82.84,82.78,82.84,52833.0,57.883,57.925,57.883,57.925,52833.0
2017-10-17 10:30:00,82.83,82.84,82.74,82.75,58241.0,57.918,57.925,57.8551,57.862,58241.0
2017-10-17 10:35:00,82.74,82.75,82.63,82.67,102980.0,57.8551,57.862,57.7781,57.8061,102980.0
2017-10-17 10:40:00,82.66,82.7,82.61,82.65,57174.0,57.7991,57.8271,57.7642,57.7921,57174.0
2017-10-17 10:45:00,82.64,82.75,82.63,82.73,57285.0,57.7851,57.862,57.7781,57.8481,57285.0
2017-10-17 10:50:00,82.74,82.75,82.66,82.67,96340.0,57.8551,57.862,57.7991,57.8061,96340.0
2017-10-17 10:55:00,82.67,82.68,82.58,82.61,81815.0,57.8061,57.8131,57.7432,57.7642,81815.0
2017-10-17 11:00:00,82.6,82.74,82.6,82.7,51542.0,57.7572,57.8551,57.7572,57.8271,51542.0
2017-10-17 11:05:00,82.7,82.77,82.7,82.75,47865.0,57.8271,57.876,57.8271,57.862,47865.0
2017-10-17 11:10:00,82.74,82.79,82.74,82.77,49381.0,57.8551,57.89,57.8551,57.876,49381.0
2017-10-17 11:15:00,82.76,82.77,82.72,82.77,41304.0,57.869,57.876,57.8411,57.876,41304.0
2017-10-17 11:20:00,82.77,82.79,82.74,82.76,46932.0,57.876,57.89,57.8551,57.869,46932.0
2017-10-17 11:25:00,82.75,82.76,82.72,82.72,40783.0,57.862,57.869,57.8411,57.8411,40783.0
2017-10-17 11:30:00,82.72,82.74,82.63,82.63,52082.0,57.8411,57.8551,57.7781,57.7781,52082.0
2017-10-17 11:35:00,82.62,82.65,82.62,82.63,38142.0,57.7711,57.7921,57.7711,57.7781,38142.0
2017-10-17 11:40:00,82.63,82.67,82.61,82.66,48456.0,57.7781,57.8061,57.7642,57.7991,48456.0
2017-10-17 11:45:00,82.66,82.73,82.64,82.73,84387.0,57.7991,57.8481,57.7851,57.8481,84387.0
2017-10-17 11:50:00,82.73,82.73,82.71,82.71,24226.0,57.8481,57.8481,57.8341,57.8341,24226.0
2017-10-17 11:55:00,82.72,82.73,82.71,82.72,45980.0,57.8411,57.8481,57.8341,57.8411,45980.0
2017-10-17 12:00:00,82.72,82.76,82.71,82.75,92198.0,57.8411,57.869,57.8341,57.862,92198.0
2017-10-17 12:05:00,82.75,82.78,82.74,82.77,57665.0,57.862,57.883,57.8551,57.876,57665.0
2017-10-17 12:10:00,82.78,82.79,82.75,82.77,36288.0,57.883,57.89,57.862,57.876,36288.0
2017-10-17 12:15:00,82.77,82.77,82.75,82.76,20809.0,57.876,57.876,57.862,57.869,20809.0
2017-10-17 12:20:00,82.76,82.77,82.72,82.73,24824.0,57.869,57.876,57.8411,57.8481,24824.0
2017-10-17 12:25:00,82.73,82.76,82.7,82.7,42498.0,57.8481,57.869,57.8271,57.8271,42498.0
2017-10-17 12:30:00,82.7,82.71,82.67,82.67,27451.0,57.8271,57.8341,57.8061,57.8061,27451.0
2017-10-17 12:35:00,82.67,82.7,82.66,82.66,36111.0,57.8061,57.8271,57.7991,57.7991,36111.0
2017-10-17 12:40:00,82.65,82.7,82.65,82.69,31008.0,57.7921,57.8271,57.7921,57.8201,31008.0
2017-10-17 12:45:00,82.69,82.69,82.66,82.66,14462.0,57.8201,57.8201,57.7991,57.7991,14462.0
2017-10-17 12:50:00,82.66,82.72,82.66,82.7,35115.0,57.7991,57.8411,57.7991,57.8271,35115.0
2017-10-17 12:55:00,82.7,82.75,82.69,82.72,32618.0,57.8271,57.862,57.8201,57.8411,32618.0
2017-10-17 13:00:00,82.73,82.73,82.66,82.67,27175.0,57.8481,57.8481,57.7991,57.8061,27175.0
2017-10-17 13:05:00,82.66,82.71,82.66,82.68,17357.0,57.7991,57.8341,57.7991,57.8131,17357.0
2017-10-17 13:10:00,82.68,82.69,82.65,82.67,50664.0,57.8131,57.8201,57.7921,57.8061,50664.0
2017-10-17 13:15:00,82.67,82.68,82.6,82.61,41903.0,57.8061,57.8131,57.7572,57.7642,41903.0
2017-10-17 13:20:00,82.61,82.61,82.57,82.6,43809.0,57.7642,57.7642,57.7362,57.7572,43809.0
2017-10-17 13:25:00,82.6,82.65,82.6,82.65,44839.0,57.7572,57.7921,57.7572,57.7921,44839.0
2017-10-17 13:30:00,82.65,82.66,82.61,82.66,23827.0,57.7921,57.7991,57.7642,57.7991,23827.0
2017-10-17 13:35:00,82.66,82.69,82.64,82.66,29096.0,57.7991,57.8201,57.7851,57.7991,29096.0
2017-10-17 13:40:00,82.67,82.71,82.64,82.69,33678.0,57.8061,57.8341,57.7851,57.8201,33678.0
2017-10-17 13:45:00,82.69,82.7,82.65,82.68,26474.0,57.8201,57.8271,57.7921,57.8131,26474.0
2017-10-17 13:50:00,82.67,82.68,82.62,82.66,26107.0,57.8061,57.8131,57.7711,57.7991,26107.0
2017-10-17 13:55:00,82.66,82.69,82.65,82.66,22641.0,57.7991,57.8201,57.7921,57.7991,22641.0
2017-10-17 14:00:00,82.66,82.69,82.63,82.68,41009.0,57.7991,57.8201,57.7781,57.8131,41009.0
2017-10-17 14:05:00,82.67,82.73,82.67,82.7,65948.0,57.8061,57.8481,57.8061,57.8271,65948.0
2017-10-17 14:10:00,82.7,82.72,82.67,82.69,42008.0,57.8271,57.8411,57.8061,57.8201,42008.0
2017-10-17 14:15:00,82.69,82.72,82.66,82.71,30435.0,57.8201,57.8411,57.7991,57.8341,30435.0
2017-10-17 14:20:00,82.7,82.75,82.69,82.74,59401.0,57.8271,57.862,57.8201,57.8551,59401.0
2017-10-17 14:25:00,82.75,82.79,82.72,82.79,53973.0,57.862,57.89,57.8411,57.89,53973.0
2017-10-17 14:30:00,82.78,82.8,82.77,82.8,60011.0,57.883,57.897,57.876,57.897,60011.0
2017-10-17 14:35:00,82.8,82.82,82.79,82.81,44216.0,57.897,57.911,57.89,57.904,44216.0
2017-10-17 14:40:00,82.81,82.82,82.78,82.8,64005.0,57.904,57.911,57.883,57.897,64005.0
2017-10-17 14:45:00,82.81,82.9,82.81,82.86,105744.0,57.904,57.9669,57.904,57.939,105744.0
2017-10-17 14:50:00,82.86,82.87,82.83,82.83,46807.0,57.939,57.946,57.918,57.918,46807.0
2017-10-17 14:55:00,82.83,82.85,82.8,82.81,34695.0,57.918,57.932,57.897,57.904,34695.0
2017-10-17 15:00:00,82.81,82.83,82.79,82.8,32967.0,57.904,57.918,57.89,57.897,32967.0
2017-10-17 15:05:00,82.81,82.82,82.8,82.81,26003.0,57.904,57.911,57.897,57.904,26003.0
2017-10-17 15:10:00,82.81,82.82,82.77,82.8,47411.0,57.904,57.911,57.876,57.897,47411.0
2017-10-17 15:15:00,82.81,82.81,82.79,82.79,30476.0,57.904,57.904,57.89,57.89,30476.0
2017-10-17 15:20:00,82.79,82.81,82.79,82.81,18999.0,57.89,57.904,57.89,57.904,18999.0
2017-10-17 15:25:00,82.8,82.86,82.8,82.84,75901.0,57.897,57.939,57.897,57.925,75901.0
2017-10-17 15:30:00,82.85,82.88,82.83,82.86,86587.0,57.932,57.9529,57.918,57.939,86587.0
2017-10-17 15:35:00,82.86,82.88,82.84,82.85,71319.0,57.939,57.9529,57.925,57.932,71319.0
2017-10-17 15:40:00,82.85,82.86,82.81,82.83,87789.0,57.932,57.939,57.904,57.918,87789.0
2017-10-17 15:45:00,82.83,82.89,82.82,82.89,72477.0,57.918,57.9599,57.911,57.9599,72477.0
2017-10-17 15:50:00,82.89,82.92,82.86,82.91,152862.0,57.9599,57.9809,57.939,57.9739,152862.0
2017-10-17 15:55:00,82.91,82.97,82.9,82.95,278892.0,57.9739,58.0159,57.9669,58.0019,278892.0
2017-10-18 09:30:00,82.96,83.32,82.96,83.25,483437.0,58.0089,58.2606,58.0089,58.2117,483437.0
2017-10-18 09:35:00,83.25,83.4,83.24,83.33,127355.0,58.2117,58.3166,58.2047,58.2676,127355.0
2017-10-18 09:40:00,83.32,83.35,83.24,83.27,119159.0,58.2606,58.2816,58.2047,58.2257,119159.0
2017-10-18 09:45:00,83.27,83.29,83.21,83.23,65768.0,58.2257,58.2396,58.1837,58.1977,65768.0
2017-10-18 09:50:00,83.23,83.24,83.13,83.15,68645.0,58.1977,58.2047,58.1278,58.1417,68645.0
2017-10-18 09:55:00,83.16,83.25,83.15,83.2,68871.0,58.1487,58.2117,58.1417,58.1767,68871.0
2017-10-18 10:00:00,83.2,83.21,83.12,83.12,54452.0,58.1767,58.1837,58.1208,58.1208,54452.0
2017-10-18 10:05:00,83.13,83.13,83.01,83.04,57441.0,58.1278,58.1278,58.0439,58.0648,57441.0
2017-10-18 10:10:00,83.04,83.04,82.95,83.04,93371.0,58.0648,58.0648,58.0019,58.0648,93371.0
2017-10-18 10:15:00,83.04,83.04,82.99,82.99,51315.0,58.0648,58.0648,58.0299,58.0299,51315.0
2017-10-18 10:20:00,82.98,83.0,82.93,82.93,105895.0,58.0229,58.0369,57.9879,57.9879,105895.0
2017-10-18 10:25:00,82.93,82.93,82.88,82.92,71086.0,57.9879,57.9879,57.9529,57.9809,71086.0
2017-10-18 10:30:00,82.92,83.07,82.86,82.98,124169.0,57.9809,58.0858,57.939,58.0229,124169.0
2017-10-18 10:35:00,82.98,82.99,82.79,82.79,58930.0,58.0229,58.0299,57.89,57.89,58930.0
2017-10-18 10:40:00,82.8,82.87,82.79,82.85,41319.0,57.897,57.946,57.89,57.932,41319.0
2017-10-18 10:45:00,82.84,82.87,82.83,82.85,37034.0,57.925,57.946,57.918,57.932,37034.0
2017-10-18 10:50:00,82.85,82.91,82.84,82.86,59634.0,57.932,57.9739,57.925,57.939,59634.0
2017-10-18 10:55:00,82.85,82.85,82.74,82.78,166766.0,57.932,57.932,57.8551,57.883,166766.0
2017-10-18 11:00:00,82.78,82.79,82.7,82.74,127551.0,57.883,57.89,57.8271,57.8551,127551.0
2017-10-18 11:05:00,82.74,82.76,82.69,82.76,95996.0,57.8551,57.869,57.8201,57.869,95996.0
2017-10-18 11:10:00,82.75,82.84,82.7,82.72,120766.0,57.862,57.925,57.8271,57.8411,120766.0
2017-10-18 11:15:00,82.72,82.72,82.66,82.69,64281.0,57.8411,57.8411,57.7991,57.8201,64281.0
2017-10-18 11:20:00,82.7,82.74,82.67,82.71,61935.0,57.8271,57.8551,57.8061,57.8341,61935.0
2017-10-18 11:25:00,82.7,82.75,82.69,82.73,46374.0,57.8271,57.862,57.8201,57.8481,46374.0
2017-10-18 11:30:00,82.74,82.79,82.7,82.78,31893.0,57.8551,57.89,57.8271,57.883,31893.0
2017-10-18 11:35:00,82.78,82.83,82.77,82.81,41285.0,57.883,57.918,57.876,57.904,41285.0
2017-10-18 11:40:00,82.81,82.82,82.72,82.74,45933.0,57.904,57.911,57.8411,57.8551,45933.0
2017-10-18 11:45:00,82.74,82.75,82.71,82.73,31710.0,57.8551,57.862,57.8341,57.8481,31710.0
2017-10-18 11:50:00,82.73,82.75,82.73,82.74,21946.0,57.8481,57.862,57.8481,57.8551,21946.0
2017-10-18 11:55:00,82.74,82.76,82.7,82.71,21879.0,57.8551,57.869,57.8271,57.8341,21879.0
2017-10-18 12:00:00,82.7,82.71,82.66,82.69,35551.0,57.8271,57.8341,57.7991,57.8201,35551.0
2017-10-18 12:05:00,82.69,82.69,82.6,82.61,30421.0,57.8201,57.8201,57.7572,57.7642,30421.0
2017-10-18 12:10:00,82.61,82.63,82.59,82.6,59714.0,57.7642,57.7781,57.7502,57.7572,59714.0
2017-10-18 12:15:00,82.6,82.65,82.59,82.65,35587.0,57.7572,57.7921,57.7502,57.7921,35587.0
2017-10-18 12:20:00,82.65,82.65,82.63,82.63,36946.0,57.7921,57.7921,57.7781,57.7781,36946.0
2017-10-18 12:25:00,82.64,82.64,82.61,82.61,39353.0,57.7851,57.7851,57.7642,57.7642,39353.0
2017-10-18 12:30:00,82.61,82.61,82.56,82.58,37830.0,57.7642,57.7642,57.7292,57.7432,37830.0
2017-10-18 12:35:00,82.58,82.6,82.57,82.59,32185.0,57.7432,57.7572,57.7362,57.7502,32185.0
2017-10-18 12:40:00,82.59,82.6,82.57,82.57,26826.0,57.7502,57.7572,57.7362,57.7362,26826.0
2017-10-18 12:45:00,82.58,82.58,82.54,82.57,48983.0,57.7432,57.7432,57.7152,57.7362,48983.0
2017-10-18 12:50:00,82.57,82.61,82.56,82.6,50544.0,57.7362,57.7642,57.7292,57.7572,50544.0
2017-10-18 12:55:00,82.6,82.64,82.59,82.64,37706.0,57.7572,57.7851,57.7502,57.7851,37706.0
2017-10-18 13:00:00,82.64,82.69,82.63,82.68,52843.0,57.7851,57.8201,57.7781,57.8131,52843.0
2017-10-18 13:05:00,82.68,82.69,82.66,82.68,33424.0,57.8131,57.8201,57.7991,57.8131,33424.0
2017-10-18 13:10:00,82.69,82.71,82.68,82.7,38171.0,57.8201,57.8341,57.8131,57.8271,38171.0
2017-10-18 13:15:00,82.69,82.71,82.67,82.71,26092.0,57.8201,57.8341,57.8061,57.8341,26092.0
2017-10-18 13:20:00,82.71,82.72,82.7,82.71,17896.0,57.8341,57.8411,57.8271,57.8341,17896.0
2017-10-18 13:25:00,82.7,82.72,82.69,82.71,28220.0,57.8271,57.8411,57.8201,57.8341,28220.0
2017-10-18 13:30:00,82.71,82.73,82.69,82.72,43554.0,57.8341,57.8481,57.8201,57.8411,43554.0
2017-10-18 13:35:00,82.71,82.72,82.68,82.7,29774.0,57.8341,57.8411,57.8131,57.8271,29774.0
2017-10-18 13:40:00,82.71,82.73,82.7,82.72,20239.0,57.8341,57.8481,57.8271,57.8411,20239.0
2017-10-18 13:45:00,82.73,82.77,82.72,82.76,54580.0,57.8481,57.876,57.8411,57.869,54580.0
2017-10-18 13:50:00,82.76,82.77,82.72,82.72,25079.0,57.869,57.876,57.8411,57.8411,25079.0
2017-10-18 13:55:00,82.72,82.73,82.68,82.69,30666.0,57.8411,57.8481,57.8131,57.8201,30666.0
2017-10-18 14:00:00,82.69,82.74,82.68,82.71,45064.0,57.8201,57.8551,57.8131,57.8341,45064.0
2017-10-18 14:05:00,82.72,82.74,82.7,82.71,33352.0,57.8411,57.8551,57.8271,57.8341,33352.0
2017-10-18 14:10:00,82.72,82.72,82.67,82.7,40893.0,57.8411,57.8411,57.8061,57.8271,40893.0
2017-10-18 14:15:00,82.69,82.73,82.67,82.67,40555.0,57.8201,57.8481,57.8061,57.8061,40555.0
2017-10-18 14:20:00,82.68,82.68,82.66,82.66,30406.0,57.8131,57.8131,57.7991,57.7991,30406.0
2017-10-18 14:25:00,82.66,82.67,82.62,82.64,45710.0,57.7991,57.8061,57.7711,57.7851,45710.0
2017-10-18 14:30:00,82.64,82.65,82.61,82.61,31800.0,57.7851,57.7921,57.7642,57.7642,31800.0
2017-10-18 14:35:00,82.61,82.66,82.61,82.65,25056.0,57.7642,57.7991,57.7642,57.7921,25056.0
2017-10-18 14:40:00,82.65,82.68,82.64,82.65,46725.0,57.7921,57.8131,57.7851,57.7921,46725.0
2017-10-18 14:45:00,82.66,82.66,82.64,82.64,27794.0,57.7991,57.7991,57.7851,57.7851,27794.0
2017-10-18 14:50:00,82.64,82.66,82.62,82.63,35798.0,57.7851,57.7991,57.7711,57.7781,35798.0
2017-10-18 14:55:00,82.64,82.64,82.61,82.61,25291.0,57.7851,57.7851,57.7642,57.7642,25291.0
2017-10-18 15:00:00,82.61,82.65,82.6,82.64,32067.0,57.7642,57.7921,57.7572,57.7851,32067.0
2017-10-18 15:05:00,82.64,82.66,82.63,82.64,44841.0,57.7851,57.7991,57.7781,57.7851,44841.0
2017-10-18 15:10:00,82.65,82.66,82.64,82.66,37534.0,57.7921,57.7991,57.7851,57.7991,37534.0
2017-10-18 15:15:00,82.66,82.68,82.64,82.67,48377.0,57.7991,57.8131,57.7851,57.8061,48377.0
2017-10-18 15:20:00,82.67,82.68,82.63,82.66,53480.0,57.8061,57.8131,57.7781,57.7991,53480.0
2017-10-18 15:25:00,82.66,82.67,82.65,82.65,36565.0,57.7991,57.8061,57.7921,57.7921,36565.0
2017-10-18 15:30:00,82.65,82.7,82.65,82.7,60109.0,57.7921,57.8271,57.7921,57.8271,60109.0
2017-10-18 15:35:00,82.7,82.73,82.68,82.71,69476.0,57.8271,57.8481,57.8131,57.8341,69476.0
2017-10-18 15:40:00,82.71,82.72,82.67,82.67,53808.0,57.8341,57.8411,57.8061,57.8061,53808.0
2017-10-18 15:45:00,82.68,82.71,82.67,82.67,85821.0,57.8131,57.8341,57.8061,57.8061,85821.0
2017-10-18 15:50:00,82.68,82.72,82.65,82.7,167996.0,57.8131,57.8411,57.7921,57.8271,167996.0
2017-10-18 15:55:00,82.7,82.76,82.69,82.76,267906.0,57.8271,57.869,57.8201,57.869,267906.0
2017-10-19 09:30:00,82.35,82.71,82.33,82.61,399290.0,57.5824,57.8341,57.5684,57.7642,399290.0
2017-10-19 09:35:00,82.62,82.86,82.61,82.72,160047.0,57.7711,57.939,57.7642,57.8411,160047.0
2017-10-19 09:40:00,82.72,82.76,82.67,82.71,87081.0,57.8411,57.869,57.8061,57.8341,87081.0
2017-10-19 09:45:00,82.72,82.8,82.71,82.79,132552.0,57.8411,57.897,57.8341,57.89,132552.0
2017-10-19 09:50:00,82.8,82.81,82.74,82.77,62236.0,57.897,57.904,57.8551,57.876,62236.0
2017-10-19 09:55:00,82.76,82.76,82.64,82.69,72875.0,57.869,57.869,57.7851,57.8201,72875.0
2017-10-19 10:00:00,82.7,82.72,82.63,82.71,66928.0,57.8271,57.8411,57.7781,57.8341,66928.0
2017-10-19 10:05:00,82.71,82.71,82.62,82.62,60741.0,57.8341,57.8341,57.7711,57.7711,60741.0
2017-10-19 10:10:00,82.63,82.68,82.58,82.65,61393.0,57.7781,57.8131,57.7432,57.7921,61393.0
2017-10-19 10:15:00,82.66,82.7,82.62,82.69,68701.0,57.7991,57.8271,57.7711,57.8201,68701.0
2017-10-19 10:20:00,82.69,82.74,82.67,82.68,42540.0,57.8201,57.8551,57.8061,57.8131,42540.0
2017-10-19 10:25:00,82.69,82.78,82.66,82.75,63716.0,57.8201,57.883,57.7991,57.862,63716.0
2017-10-19 10:30:00,82.76,82.83,82.75,82.79,88266.0,57.869,57.918,57.862,57.89,88266.0
2017-10-19 10:35:00,82.79,82.84,82.76,82.82,65111.0,57.89,57.925,57.869,57.911,65111.0
2017-10-19 10:40:00,82.82,82.85,82.77,82.78,57188.0,57.911,57.932,57.876,57.883,57188.0
2017-10-19 10:45:00,82.78,82.83,82.77,82.81,53108.0,57.883,57.918,57.876,57.904,53108.0
2017-10-19 10:50:00,82.82,82.86,82.81,82.86,48232.0,57.911,57.939,57.904,57.939,48232.0
2017-10-19 10:55:00,82.86,82.88,82.84,82.85,81040.0,57.939,57.9529,57.925,57.932,81040.0
2017-10-19 11:00:00,82.84,82.92,82.84,82.91,90618.0,57.925,57.9809,57.925,57.9739,90618.0
2017-10-19 11:05:00,82.92,82.92,82.85,82.91,65460.0,57.9809,57.9809,57.932,57.9739,65460.0
2017-10-19 11:10:00,82.91,82.98,82.9,82.96,69422.0,57.9739,58.0229,57.9669,58.0089,69422.0
2017-10-19 11:15:00,82.96,82.99,82.95,82.99,53265.0,58.0089,58.0299,58.0019,58.0299,53265.0
2017-10-19 11:20:00,82.99,83.05,82.94,82.97,141977.0,58.0299,58.0718,57.9949,58.0159,141977.0
2017-10-19 11:25:00,82.97,82.97,82.9,82.92,61107.0,58.0159,58.0159,57.9669,57.9809,61107.0
2017-10-19 11:30:00,82.93,82.93,82.89,82.89,27741.0,57.9879,57.9879,57.9599,57.9599,27741.0
2017-10-19 11:35:00,82.89,82.92,82.89,82.91,27408.0,57.9599,57.9809,57.9599,57.9739,27408.0
2017-10-19 11:40:00,82.91,82.91,82.85,82.9,44092.0,57.9739,57.9739,57.932,57.9669,44092.0
2017-10-19 11:45:00,82.89,82.98,82.89,82.97,31449.0,57.9599,58.0229,57.9599,58.0159,31449.0
2017-10-19 11:50:00,82.98,83.02,82.97,83.01,43401.0,58.0229,58.0508,58.0159,58.0439,43401.0
2017-10-19 11:55:00,83.02,83.03,82.93,82.95,45797.0,58.0508,58.0578,57.9879,58.0019,45797.0
2017-10-19 12:00:00,82.95,82.99,82.93,82.96,52764.0,58.0019,58.0299,57.9879,58.0089,52764.0
2017-10-19 12:05:00,82.96,82.97,82.94,82.94,31085.0,58.0089,58.0159,57.9949,57.9949,31085.0
2017-10-19 12:10:00,82.94,82.95,82.91,82.93,32414.0,57.9949,58.0019,57.9739,57.9879,32414.0
2017-10-19 12:15:00,82.92,82.95,82.89,82.92,28943.0,57.9809,58.0019,57.9599,57.9809,28943.0
2017-10-19 12:20:00,82.92,82.94,82.88,82.92,42570.0,57.9809,57.9949,57.9529,57.9809,42570.0
2017-10-19 12:25:00,82.92,82.97,82.92,82.97,21535.0,57.9809,58.0159,57.9809,58.0159,21535.0
2017-10-19 12:30:00,82.97,82.97,82.94,82.96,26371.0,58.0159,58.0159,57.9949,58.0089,26371.0
2017-10-19 12:35:00,82.97,82.99,82.95,82.97,43104.0,58.0159,58.0299,58.0019,58.0159,43104.0
2017-10-19 12:40:00,82.97,82.97,82.9,82.91,68931.0,58.0159,58.0159,57.9669,57.9739,68931.0
2017-10-19 12:45:00,82.91,82.91,82.88,82.88,43328.0,57.9739,57.9739,57.9529,57.9529,43328.0
2017-10-19 12:50:00,82.89,82.9,82.85,82.9,23497.0,57.9599,57.9669,57.932,57.9669,23497.0
2017-10-19 12:55:00,82.89,82.91,82.88,82.89,29076.0,57.9599,57.9739,57.9529,57.9599,29076.0
2017-10-19 13:00:00,82.88,82.91,82.82,82.85,80778.0,57.9529,57.9739,57.911,57.932,80778.0
2017-10-19 13:05:00,82.85,82.85,82.82,82.84,18686.0,57.932,57.932,57.911,57.925,18686.0
2017-10-19 13:10:00,82.84,82.84,82.8,82.81,30714.0,57.925,57.925,57.897,57.904,30714.0
2017-10-19 13:15:00,82.81,82.83,82.81,82.81,28026.0,57.904,57.918,57.904,57.904,28026.0
2017-10-19 13:20:00,82.81,82.83,82.8,82.82,21414.0,57.904,57.918,57.897,57.911,21414.0
2017-10-19 13:25:00,82.81,82.88,82.81,82.88,42348.0,57.904,57.9529,57.904,57.9529,42348.0
2017-10-19 13:30:00,82.87,82.89,82.84,82.86,35599.0,57.946,57.9599,57.925,57.939,35599.0
2017-10-19 13:35:00,82.86,82.88,82.86,82.87,34039.0,57.939,57.9529,57.939,57.946,34039.0
2017-10-19 13:40:00,82.88,82.89,82.85,82.86,70263.0,57.9529,57.9599,57.932,57.939,70263.0
2017-10-19 13:45:00,82.86,82.87,82.84,82.84,26634.0,57.939,57.946,57.925,57.925,26634.0
2017-10-19 13:50:00,82.85,82.86,82.84,82.84,21888.0,57.932,57.939,57.925,57.925,21888.0
2017-10-19 13:55:00,82.84,82.87,82.84,82.87,25595.0,57.925,57.946,57.925,57.946,25595.0
2017-10-19 14:00:00,82.87,82.87,82.84,82.86,30928.0,57.946,57.946,57.925,57.939,30928.0
2017-10-19 14:05:00,82.85,82.85,82.81,82.81,70571.0,57.932,57.932,57.904,57.904,70571.0
2017-10-19 14:10:00,82.81,82.86,82.81,82.86,47847.0,57.904,57.939,57.904,57.939,47847.0
2017-10-19 14:15:00,82.85,82.86,82.83,82.84,62347.0,57.932,57.939,57.918,57.925,62347.0
2017-10-19 14:20:00,82.84,82.86,82.82,82.83,103501.0,57.925,57.939,57.911,57.918,103501.0
2017-10-19 14:25:00,82.82,82.84,82.82,82.84,37660.0,57.911,57.925,57.911,57.925,37660.0
2017-10-19 14:30:00,82.84,82.86,82.83,82.84,36941.0,57.925,57.939,57.918,57.925,36941.0
2017-10-19 14:35:00,82.84,82.86,82.79,82.81,60489.0,57.925,57.939,57.89,57.904,60489.0
2017-10-19 14:40:00,82.82,82.84,82.81,82.83,17900.0,57.911,57.925,57.904,57.918,17900.0
2017-10-19 14:45:00,82.83,82.85,82.82,82.83,30562.0,57.918,57.932,57.911,57.918,30562.0
2017-10-19 14:50:00,82.84,82.85,82.82,82.83,43434.0,57.925,57.932,57.911,57.918,43434.0
2017-10-19 14:55:00,82.84,82.84,82.79,82.8,42826.0,57.925,57.925,57.89,57.897,42826.0
2017-10-19 15:00:00,82.8,82.84,82.8,82.83,69956.0,57.897,57.925,57.897,57.918,69956.0
2017-10-19 15:05:00,82.84,82.84,82.81,82.83,41780.0,57.925,57.925,57.904,57.918,41780.0
2017-10-19 15:10:00,82.84,82.84,82.79,82.81,49810.0,57.925,57.925,57.89,57.904,49810.0
2017-10-19 15:15:00,82.81,82.82,82.8,82.81,23327.0,57.904,57.911,57.897,57.904,23327.0
2017-10-19 15:20:00,82.81,82.83,82.78,82.83,54819.0,57.904,57.918,57.883,57.918,54819.0
2017-10-19 15:25:00,82.82,82.83,82.78,82.81,52648.0,57.911,57.918,57.883,57.904,52648.0
2017-10-19 15:30:00,82.81,82.82,82.78,82.79,37836.0,57.904,57.911,57.883,57.89,37836.0
2017-10-19 15:35:00,82.79,82.81,82.77,82.77,76823.0,57.89,57.904,57.876,57.876,76823.0
2017-10-19 15:40:00,82.78,82.79,82.74,82.74,64598.0,57.883,57.89,57.8551,57.8551,64598.0
2017-10-19 15:45:00,82.74,82.76,82.73,82.73,86134.0,57.8551,57.869,57.8481,57.8481,86134.0
2017-10-19 15:50:00,82.74,82.74,82.67,82.68,205007.0,57.8551,57.8551,57.8061,57.8131,205007.0
2017-10-19 15:55:00,82.69,82.76,82.68,82.75,454392.0,57.8201,57.869,57.8131,57.862,454392.0
2017-10-20 09:30:00,82.85,82.88,82.62,82.66,782364.0,57.932,57.9529,57.7711,57.7991,782364.0
2017-10-20 09:35:00,82.68,82.86,82.63,82.84,110208.0,57.8131,57.939,57.7781,57.925,110208.0
2017-10-20 09:40:00,82.84,82.85,82.73,82.84,88672.0,57.925,57.932,57.8481,57.925,88672.0
2017-10-20 09:45:00,82.84,82.9,82.83,82.9,68107.0,57.925,57.9669,57.918,57.9669,68107.0
2017-10-20 09:50:00,82.9,82.92,82.87,82.89,92412.0,57.9669,57.9809,57.946,57.9599,92412.0
2017-10-20 09:55:00,82.89,82.92,82.81,82.81,68283.0,57.9599,57.9809,57.904,57.904,68283.0
2017-10-20 10:00:00,82.81,82.93,82.8,82.9,85210.0,57.904,57.9879,57.897,57.9669,85210.0
2017-10-20 10:05:00,82.89,82.94,82.88,82.93,53398.0,57.9599,57.9949,57.9529,57.9879,53398.0
2017-10-20 10:10:00,82.94,83.0,82.92,82.99,64050.0,57.9949,58.0369,57.9809,58.0299,64050.0
2017-10-20 10:15:00,82.99,83.0,82.95,82.96,50145.0,58.0299,58.0369,58.0019,58.0089,50145.0
2017-10-20 10:20:00,82.96,82.98,82.94,82.97,61509.0,58.0089,58.0229,57.9949,58.0159,61509.0
2017-10-20 10:25:00,82.96,83.04,82.96,82.96,128067.0,58.0089,58.0648,58.0089,58.0089,128067.0
2017-10-20 10:30:00,82.96,83.03,82.96,82.98,69690.0,58.0089,58.0578,58.0089,58.0229,69690.0
2017-10-20 10:35:00,82.99,83.01,82.95,83.0,28118.0,58.0299,58.0439,58.0019,58.0369,28118.0
2017-10-20 10:40:00,83.0,83.0,82.94,82.94,38294.0,58.0369,58.0369,57.9949,57.9949,38294.0
2017-10-20 10:45:00,82.94,83.0,82.94,83.0,62885.0,57.9949,58.0369,57.9949,58.0369,62885.0
2017-10-20 10:50:00,83.01,83.03,82.97,82.98,46141.0,58.0439,58.0578,58.0159,58.0229,46141.0
2017-10-20 10:55:00,82.98,83.01,82.97,82.99,43754.0,58.0229,58.0439,58.0159,58.0299,43754.0
2017-10-20 11:00:00,83.0,83.01,82.99,83.01,33719.0,58.0369,58.0439,58.0299,58.0439,33719.0
2017-10-20 11:05:00,83.0,83.03,82.95,82.95,44660.0,58.0369,58.0578,58.0019,58.0019,44660.0
2017-10-20 11:10:00,82.95,83.03,82.95,83.02,70921.0,58.0019,58.0578,58.0019,58.0508,70921.0
2017-10-20 11:15:00,83.02,83.03,83.0,83.03,24516.0,58.0508,58.0578,58.0369,58.0578,24516.0
2017-10-20 11:20:00,83.02,83.04,83.02,83.02,20315.0,58.0508,58.0648,58.0508,58.0508,20315.0
2017-10-20 11:25:00,83.02,83.03,82.99,83.02,39958.0,58.0508,58.0578,58.0299,58.0508,39958.0
2017-10-20 11:30:00,83.01,83.03,83.0,83.02,46880.0,58.0439,58.0578,58.0369,58.0508,46880.0
2017-10-20 11:35:00,83.02,83.07,83.01,83.05,61021.0,58.0508,58.0858,58.0439,58.0718,61021.0
2017-10-20 11:40:00,83.05,83.06,83.0,83.03,48164.0,58.0718,58.0788,58.0369,58.0578,48164.0
2017-10-20 11:45:00,83.02,83.03,82.98,82.99,40633.0,58.0508,58.0578,58.0229,58.0299,40633.0
2017-10-20 11:50:00,82.99,83.0,82.96,82.96,24561.0,58.0299,58.0369,58.0089,58.0089,24561.0
2017-10-20 11:55:00,82.97,82.97,82.94,82.95,19002.0,58.0159,58.0159,57.9949,58.0019,19002.0
2017-10-20 12:00:00,82.96,82.97,82.93,82.94,47932.0,58.0089,58.0159,57.9879,57.9949,47932.0
2017-10-20 12:05:00,82.94,82.94,82.87,82.9,54386.0,57.9949,57.9949,57.946,57.9669,54386.0
2017-10-20 12:10:00,82.89,82.91,82.85,82.9,98559.0,57.9599,57.9739,57.932,57.9669,98559.0
2017-10-20 12:15:00,82.9,82.92,82.9,82.9,26949.0,57.9669,57.9809,57.9669,57.9669,26949.0
2017-10-20 12:20:00,82.9,82.93,82.89,82.9,27823.0,57.9669,57.9879,57.9599,57.9669,27823.0
2017-10-20 12:25:00,82.91,82.91,82.88,82.89,43241.0,57.9739,57.9739,57.9529,57.9599,43241.0
2017-10-20 12:30:00,82.89,82.9,82.88,82.89,51948.0,57.9599,57.9669,57.9529,57.9599,51948.0
2017-10-20 12:35:00,82.89,82.91,82.88,82.89,53807.0,57.9599,57.9739,57.9529,57.9599,53807.0
2017-10-20 12:40:00,82.9,82.92,82.88,82.89,31083.0,57.9669,57.9809,57.9529,57.9599,31083.0
2017-10-20 12:45:00,82.89,82.91,82.86,82.87,33302.0,57.9599,57.9739,57.939,57.946,33302.0
2017-10-20 12:50:00,82.86,82.9,82.86,82.89,37785.0,57.939,57.9669,57.939,57.9599,37785.0
2017-10-20 12:55:00,82.89,82.92,82.83,82.87,96779.0,57.9599,57.9809,57.918,57.946,96779.0
2017-10-20 13:00:00,82.87,82.91,82.85,82.9,90275.0,57.946,57.9739,57.932,57.9669,90275.0
2017-10-20 13:05:00,82.89,82.94,82.89,82.92,49987.0,57.9599,57.9949,57.9599,57.9809,49987.0
2017-10-20 13:10:00,82.93,82.95,82.92,82.93,32830.0,57.9879,58.0019,57.9809,57.9879,32830.0
2017-10-20 13:15:00,82.92,82.94,82.91,82.91,36663.0,57.9809,57.9949,57.9739,57.9739,36663.0
2017-10-20 13:20:00,82.92,82.98,82.92,82.93,38371.0,57.9809,58.0229,57.9809,57.9879,38371.0
2017-10-20 13:25:00,82.92,82.94,82.9,82.9,30601.0,57.9809,57.9949,57.9669,57.9669,30601.0
2017-10-20 13:30:00,82.9,82.91,82.87,82.87,32230.0,57.9669,57.9739,57.946,57.946,32230.0
2017-10-20 13:35:00,82.88,82.94,82.87,82.92,49955.0,57.9529,57.9949,57.946,57.9809,49955.0
2017-10-20 13:40:00,82.93,82.98,82.92,82.98,56266.0,57.9879,58.0229,57.9809,58.0229,56266.0
2017-10-20 13:45:00,82.98,82.99,82.94,82.96,68044.0,58.0229,58.0299,57.9949,58.0089,68044.0
2017-10-20 13:50:00,82.96,82.96,82.92,82.93,33279.0,58.0089,58.0089,57.9809,57.9879,33279.0
2017-10-20 13:55:00,82.92,82.95,82.89,82.9,103492.0,57.9809,58.0019,57.9599,57.9669,103492.0
2017-10-20 14:00:00,82.9,82.92,82.88,82.89,42837.0,57.9669,57.9809,57.9529,57.9599,42837.0
2017-10-20 14:05:00,82.89,82.91,82.87,82.88,38472.0,57.9599,57.9739,57.946,57.9529,38472.0
2017-10-20 14:10:00,82.88,82.92,82.87,82.9,45656.0,57.9529,57.9809,57.946,57.9669,45656.0
2017-10-20 14:15:00,82.88,82.9,82.88,82.9,35265.0,57.9529,57.9669,57.9529,57.9669,35265.0
2017-10-20 14:20:00,82.9,82.94,82.89,82.93,38324.0,57.9669,57.9949,57.9599,57.9879,38324.0
2017-10-20 14:25:00,82.93,82.98,82.91,82.97,63940.0,57.9879,58.0229,57.9739,58.0159,63940.0
2017-10-20 14:30:00,82.98,82.99,82.96,82.99,48193.0,58.0229,58.0299,58.0089,58.0299,48193.0
2017-10-20 14:35:00,82.99,83.01,82.97,82.98,47176.0,58.0299,58.0439,58.0159,58.0229,47176.0
2017-10-20 14:40:00,82.99,83.0,82.94,82.98,34739.0,58.0299,58.0369,57.9949,58.0229,34739.0
2017-10-20 14:45:00,82.98,82.99,82.96,82.97,29333.0,58.0229,58.0299,58.0089,58.0159,29333.0
2017-10-20 14:50:00,82.97,82.99,82.95,82.98,40241.0,58.0159,58.0299,58.0019,58.0229,40241.0
2017-10-20 14:55:00,82.98,82.98,82.92,82.94,43759.0,58.0229,58.0229,57.9809,57.9949,43759.0
2017-10-20 15:00:00,82.94,82.96,82.92,82.95,50431.0,57.9949,58.0089,57.9809,58.0019,50431.0
2017-10-20 15:05:00,82.95,82.97,82.94,82.96,57190.0,58.0019,58.0159,57.9949,58.0089,57190.0
2017-10-20 15:10:00,82.96,83.0,82.95,82.99,88735.0,58.0089,58.0369,58.0019,58.0299,88735.0
2017-10-20 15:15:00,83.0,83.03,82.99,83.02,87107.0,58.0369,58.0578,58.0299,58.0508,87107.0
2017-10-20 15:20:00,83.02,83.04,83.01,83.04,71654.0,58.0508,58.0648,58.0439,58.0648,71654.0
2017-10-20 15:25:00,83.04,83.04,83.02,83.03,113611.0,58.0648,58.0648,58.0508,58.0578,113611.0
2017-10-20 15:30:00,83.04,83.05,83.03,83.04,113193.0,58.0648,58.0718,58.0578,58.0648,113193.0
2017-10-20 15:35:00,83.04,83.05,83.02,83.05,106771.0,58.0648,58.0718,58.0508,58.0718,106771.0
2017-10-20 15:40:00,83.04,83.05,83.02,83.04,180426.0,58.0648,58.0718,58.0508,58.0648,180426.0
2017-10-20 15:45:00,83.04,83.05,82.98,82.98,162932.0,58.0648,58.0718,58.0229,58.0229,162932.0
2017-10-20 15:50:00,82.99,83.01,82.97,82.99,184646.0,58.0299,58.0439,58.0159,58.0299,184646.0
2017-10-20 15:55:00,82.99,83.13,82.99,83.1,781902.0,58.0299,58.1278,58.0299,58.1068,781902.0
2017-10-23 09:30:00,83.15,83.6,83.04,83.6,599725.0,58.1417,58.4564,58.0648,58.4564,599725.0
2017-10-23 09:35:00,83.61,83.68,83.32,83.58,265804.0,58.4634,58.5123,58.2606,58.4424,265804.0
2017-10-23 09:40:00,83.59,83.64,83.51,83.57,111393.0,58.4494,58.4844,58.3935,58.4354,111393.0
2017-10-23 09:45:00,83.56,83.59,83.48,83.5,101679.0,58.4284,58.4494,58.3725,58.3865,101679.0
2017-10-23 09:50:00,83.5,83.54,83.46,83.54,113698.0,58.3865,58.4144,58.3585,58.4144,113698.0
2017-10-23 09:55:00,83.54,83.55,83.43,83.47,96089.0,58.4144,58.4214,58.3375,58.3655,96089.0
2017-10-23 10:00:00,83.47,83.51,83.4,83.44,125497.0,58.3655,58.3935,58.3166,58.3445,125497.0
2017-10-23 10:05:00,83.45,83.53,83.43,83.51,109639.0,58.3515,58.4075,58.3375,58.3935,109639.0
2017-10-23 10:10:00,83.51,83.52,83.4,83.42,86125.0,58.3935,58.4005,58.3166,58.3305,86125.0
2017-10-23 10:15:00,83.42,83.43,83.34,83.41,104830.0,58.3305,58.3375,58.2746,58.3235,104830.0
2017-10-23 10:20:00,83.41,83.47,83.38,83.42,49754.0,58.3235,58.3655,58.3026,58.3305,49754.0
2017-10-23 10:25:00,83.42,83.46,83.37,83.41,64292.0,58.3305,58.3585,58.2956,58.3235,64292.0
2017-10-23 10:30:00,83.42,83.48,83.41,83.42,62576.0,58.3305,58.3725,58.3235,58.3305,62576.0
2017-10-23 10:35:00,83.42,83.44,83.36,83.43,64413.0,58.3305,58.3445,58.2886,58.3375,64413.0
2017-10-23 10:40:00,83.42,83.43,83.33,83.34,59845.0,58.3305,58.3375,58.2676,58.2746,59845.0
2017-10-23 10:45:00,83.33,83.36,83.28,83.36,60666.0,58.2676,58.2886,58.2326,58.2886,60666.0
2017-10-23 10:50:00,83.36,83.76,83.36,83.37,257404.0,58.2886,58.5683,58.2886,58.2956,257404.0
2017-10-23 10:55:00,83.37,83.37,83.31,83.34,52584.0,58.2956,58.2956,58.2536,58.2746,52584.0
2017-10-23 11:00:00,83.34,83.39,83.32,83.34,73475.0,58.2746,58.3096,58.2606,58.2746,73475.0
2017-10-23 11:05:00,83.34,83.34,83.25,83.29,47235.0,58.2746,58.2746,58.2117,58.2396,47235.0
2017-10-23 11:10:00,83.29,83.3,83.24,83.24,55641.0,58.2396,58.2466,58.2047,58.2047,55641.0
2017-10-23 11:15:00,83.23,83.28,83.23,83.27,62279.0,58.1977,58.2326,58.1977,58.2257,62279.0
2017-10-23 11:20:00,83.27,83.28,83.17,83.22,72054.0,58.2257,58.2326,58.1557,58.1907,72054.0
2017-10-23 11:25:00,83.22,83.24,83.19,83.2,52632.0,58.1907,58.2047,58.1697,58.1767,52632.0
2017-10-23 11:30:00,83.2,83.22,83.15,83.15,87625.0,58.1767,58.1907,58.1417,58.1417,87625.0
2017-10-23 11:35:00,83.15,83.16,83.07,83.1,70194.0,58.1417,58.1487,58.0858,58.1068,70194.0
2017-10-23 11:40:00,83.1,83.15,83.09,83.14,64166.0,58.1068,58.1417,58.0998,58.1348,64166.0
2017-10-23 11:45:00,83.14,83.18,83.14,83.17,92800.0,58.1348,58.1627,58.1348,58.1557,92800.0
2017-10-23 11:50:00,83.16,83.16,83.14,83.15,38818.0,58.1487,58.1487,58.1348,58.1417,38818.0
2017-10-23 11:55:00,83.15,83.23,83.14,83.2,64911.0,58.1417,58.1977,58.1348,58.1767,64911.0
2017-10-23 12:00:00,83.19,83.22,83.17,83.22,50553.0,58.1697,58.1907,58.1557,58.1907,50553.0
2017-10-23 12:05:00,83.21,83.22,83.16,83.16,50751.0,58.1837,58.1907,58.1487,58.1487,50751.0
2017-10-23 12:10:00,83.17,83.19,83.15,83.17,30769.0,58.1557,58.1697,58.1417,58.1557,30769.0
2017-10-23 12:15:00,83.18,83.25,83.17,83.25,68137.0,58.1627,58.2117,58.1557,58.2117,68137.0
2017-10-23 12:20:00,83.24,83.32,83.24,83.32,157023.0,58.2047,58.2606,58.2047,58.2606,157023.0
2017-10-23 12:25:00,83.31,83.48,83.31,83.39,103417.0,58.2536,58.3725,58.2536,58.3096,103417.0
2017-10-23 12:30:00,83.39,83.41,83.36,83.41,44729.0,58.3096,58.3235,58.2886,58.3235,44729.0
2017-10-23 12:35:00,83.4,83.41,83.33,83.38,62358.0,58.3166,58.3235,58.2676,58.3026,62358.0
2017-10-23 12:40:00,83.38,83.43,83.37,83.42,79070.0,58.3026,58.3375,58.2956,58.3305,79070.0
2017-10-23 12:45:00,83.42,83.43,83.38,83.39,37359.0,58.3305,58.3375,58.3026,58.3096,37359.0
2017-10-23 12:50:00,83.39,83.46,83.39,83.45,46871.0,58.3096,58.3585,58.3096,58.3515,46871.0
2017-10-23 12:55:00,83.45,83.45,83.41,83.42,31635.0,58.3515,58.3515,58.3235,58.3305,31635.0
2017-10-23 13:00:00,83.42,83.45,83.42,83.44,38339.0,58.3305,58.3515,58.3305,58.3445,38339.0
2017-10-23 13:05:00,83.44,83.46,83.42,83.44,70065.0,58.3445,58.3585,58.3305,58.3445,70065.0
2017-10-23 13:10:00,83.44,83.45,83.41,83.41,30202.0,58.3445,58.3515,58.3235,58.3235,30202.0
2017-10-23 13:15:00,83.42,83.5,83.41,83.5,45438.0,58.3305,58.3865,58.3235,58.3865,45438.0
2017-10-23 13:20:00,83.49,83.55,83.46,83.46,94526.0,58.3795,58.4214,58.3585,58.3585,94526.0
2017-10-23 13:25:00,83.45,83.47,83.41,83.44,33925.0,58.3515,58.3655,58.3235,58.3445,33925.0
2017-10-23 13:30:00,83.43,83.43,83.34,83.38,63954.0,58.3375,58.3375,58.2746,58.3026,63954.0
2017-10-23 13:35:00,83.38,83.43,83.36,83.41,71534.0,58.3026,58.3375,58.2886,58.3235,71534.0
2017-10-23 13:40:00,83.41,83.42,83.37,83.39,25698.0,58.3235,58.3305,58.2956,58.3096,25698.0
2017-10-23 13:45:00,83.38,83.42,83.37,83.41,36759.0,58.3026,58.3305,58.2956,58.3235,36759.0
2017-10-23 13:50:00,83.41,83.43,83.38,83.4,39551.0,58.3235,58.3375,58.3026,58.3166,39551.0
2017-10-23 13:55:00,83.4,83.42,83.36,83.36,43264.0,58.3166,58.3305,58.2886,58.2886,43264.0
2017-10-23 14:00:00,83.38,83.38,83.32,83.34,48557.0,58.3026,58.3026,58.2606,58.2746,48557.0
2017-10-23 14:05:00,83.34,83.34,83.29,83.29,40540.0,58.2746,58.2746,58.2396,58.2396,40540.0
2017-10-23 14:10:00,83.3,83.32,83.28,83.29,51304.0,58.2466,58.2606,58.2326,58.2396,51304.0
2017-10-23 14:15:00,83.3,83.36,83.28,83.3,58334.0,58.2466,58.2886,58.2326,58.2466,58334.0
2017-10-23 14:20:00,83.3,83.32,83.26,83.26,29545.0,58.2466,58.2606,58.2187,58.2187,29545.0
2017-10-23 14:25:00,83.26,83.3,83.26,83.28,52461.0,58.2187,58.2466,58.2187,58.2326,52461.0
2017-10-23 14:30:00,83.28,83.32,83.26,83.27,50539.0,58.2326,58.2606,58.2187,58.2257,50539.0
2017-10-23 14:35:00,83.27,83.3,83.25,83.25,40736.0,58.2257,58.2466,58.2117,58.2117,40736.0
2017-10-23 14:40:00,83.26,83.28,83.25,83.27,38071.0,58.2187,58.2326,58.2117,58.2257,38071.0
2017-10-23 14:45:00,83.27,83.3,83.23,83.28,76674.0,58.2257,58.2466,58.1977,58.2326,76674.0
2017-10-23 14:50:00,83.29,83.35,83.28,83.34,58844.0,58.2396,58.2816,58.2326,58.2746,58844.0
2017-10-23 14:55:00,83.35,83.36,83.33,83.34,49174.0,58.2816,58.2886,58.2676,58.2746,49174.0
2017-10-23 15:00:00,83.35,83.36,83.31,83.35,43163.0,58.2816,58.2886,58.2536,58.2816,43163.0
2017-10-23 15:05:00,83.35,83.35,83.31,83.34,38037.0,58.2816,58.2816,58.2536,58.2746,38037.0
2017-10-23 15:10:00,83.35,83.35,83.31,83.32,46998.0,58.2816,58.2816,58.2536,58.2606,46998.0
2017-10-23 15:15:00,83.32,83.36,83.32,83.33,44443.0,58.2606,58.2886,58.2606,58.2676,44443.0
2017-10-23 15:20:00,83.32,83.34,83.31,83.34,46304.0,58.2606,58.2746,58.2536,58.2746,46304.0
2017-10-23 15:25:00,83.34,83.35,83.29,83.32,56575.0,58.2746,58.2816,58.2396,58.2606,56575.0
2017-10-23 15:30:00,83.31,83.38,83.3,83.36,68117.0,58.2536,58.3026,58.2466,58.2886,68117.0
2017-10-23 15:35:00,83.36,83.38,83.3,83.33,76275.0,58.2886,58.3026,58.2466,58.2676,76275.0
2017-10-23 15:40:00,83.32,83.37,83.31,83.37,121851.0,58.2606,58.2956,58.2536,58.2956,121851.0
2017-10-23 15:45:00,83.36,83.38,83.33,83.34,124433.0,58.2886,58.3026,58.2676,58.2746,124433.0
2017-10-23 15:50:00,83.33,83.36,83.3,83.31,244944.0,58.2676,58.2886,58.2466,58.2536,244944.0
2017-10-23 15:55:00,83.31,83.31,83.21,83.26,725622.0,58.2536,58.2536,58.1837,58.2187,725622.0
2017-10-24 09:30:00,83.55,83.55,83.31,83.45,264940.0,58.4214,58.4214,58.2536,58.3515,264940.0
2017-10-24 09:35:00,83.45,83.62,83.45,83.56,105831.0,58.3515,58.4704,58.3515,58.4284,105831.0
2017-10-24 09:40:00,83.57,83.73,83.57,83.62,131492.0,58.4354,58.5473,58.4354,58.4704,131492.0
2017-10-24 09:45:00,83.62,83.74,83.59,83.73,85390.0,58.4704,58.5543,58.4494,58.5473,85390.0
2017-10-24 09:50:00,83.73,83.81,83.72,83.79,176443.0,58.5473,58.6032,58.5403,58.5893,176443.0
2017-10-24 09:55:00,83.79,83.79,83.66,83.73,108664.0,58.5893,58.5893,58.4984,58.5473,108664.0
2017-10-24 10:00:00,83.73,83.74,83.61,83.65,70636.0,58.5473,58.5543,58.4634,58.4914,70636.0
2017-10-24 10:05:00,83.65,83.68,83.62,83.65,62383.0,58.4914,58.5123,58.4704,58.4914,62383.0
2017-10-24 10:10:00,83.66,83.7,83.6,83.67,104501.0,58.4984,58.5263,58.4564,58.5053,104501.0
2017-10-24 10:15:00,83.67,83.73,83.67,83.72,65281.0,58.5053,58.5473,58.5053,58.5403,65281.0
2017-10-24 10:20:00,83.73,83.75,83.64,83.64,54142.0,58.5473,58.5613,58.4844,58.4844,54142.0
2017-10-24 10:25:00,83.65,83.69,83.61,83.63,44276.0,58.4914,58.5193,58.4634,58.4774,44276.0
2017-10-24 10:30:00,83.62,83.67,83.59,83.59,64323.0,58.4704,58.5053,58.4494,58.4494,64323.0
2017-10-24 10:35:00,83.59,83.62,83.54,83.56,61888.0,58.4494,58.4704,58.4144,58.4284,61888.0
2017-10-24 10:40:00,83.56,83.57,83.49,83.52,77260.0,58.4284,58.4354,58.3795,58.4005,77260.0
2017-10-24 10:45:00,83.52,83.56,83.5,83.54,68655.0,58.4005,58.4284,58.3865,58.4144,68655.0
2017-10-24 10:50:00,83.55,83.55,83.5,83.54,54941.0,58.4214,58.4214,58.3865,58.4144,54941.0
2017-10-24 10:55:00,83.54,83.55,83.49,83.49,46082.0,58.4144,58.4214,58.3795,58.3795,46082.0
2017-10-24 11:00:00,83.48,83.51,83.45,83.51,45756.0,58.3725,58.3935,58.3515,58.3935,45756.0
2017-10-24 11:05:00,83.51,83.53,83.46,83.47,85199.0,58.3935,58.4075,58.3585,58.3655,85199.0
2017-10-24 11:10:00,83.48,83.54,83.48,83.49,74290.0,58.3725,58.4144,58.3725,58.3795,74290.0
2017-10-24 11:15:00,83.49,83.53,83.49,83.53,104358.0,58.3795,58.4075,58.3795,58.4075,104358.0
2017-10-24 11:20:00,83.53,83.58,83.52,83.54,83812.0,58.4075,58.4424,58.4005,58.4144,83812.0
2017-10-24 11:25:00,83.55,83.66,83.54,83.65,86474.0,58.4214,58.4984,58.4144,58.4914,86474.0
2017-10-24 11:30:00,83.64,83.66,83.59,83.63,68624.0,58.4844,58.4984,58.4494,58.4774,68624.0
2017-10-24 11:35:00,83.63,83.68,83.6,83.67,56013.0,58.4774,58.5123,58.4564,58.5053,56013.0
2017-10-24 11:40:00,83.67,83.69,83.64,83.66,60430.0,58.5053,58.5193,58.4844,58.4984,60430.0
2017-10-24 11:45:00,83.66,83.74,83.66,83.7,84738.0,58.4984,58.5543,58.4984,58.5263,84738.0
2017-10-24 11:50:00,83.7,83.73,83.66,83.66,76110.0,58.5263,58.5473,58.4984,58.4984,76110.0
2017-10-24 11:55:00,83.67,83.7,83.65,83.67,68711.0,58.5053,58.5263,58.4914,58.5053,68711.0
2017-10-24 12:00:00,83.67,83.71,83.65,83.69,74504.0,58.5053,58.5333,58.4914,58.5193,74504.0
2017-10-24 12:05:00,83.69,83.7,83.65,83.66,82548.0,58.5193,58.5263,58.4914,58.4984,82548.0
2017-10-24 12:10:00,83.67,83.67,83.61,83.61,50010.0,58.5053,58.5053,58.4634,58.4634,50010.0
2017-10-24 12:15:00,83.62,83.65,83.56,83.57,59163.0,58.4704,58.4914,58.4284,58.4354,59163.0
2017-10-24 12:20:00,83.56,83.57,83.47,83.47,42193.0,58.4284,58.4354,58.3655,58.3655,42193.0
2017-10-24 12:25:00,83.48,83.49,83.42,83.42,53264.0,58.3725,58.3795,58.3305,58.3305,53264.0
2017-10-24 12:30:00,83.42,83.45,83.4,83.42,61103.0,58.3305,58.3515,58.3166,58.3305,61103.0
2017-10-24 12:35:00,83.42,83.45,83.39,83.45,59308.0,58.3305,58.3515,58.3096,58.3515,59308.0
2017-10-24 12:40:00,83.45,83.5,83.44,83.48,83165.0,58.3515,58.3865,58.3445,58.3725,83165.0
2017-10-24 12:45:00,83.48,83.51,83.45,83.45,42886.0,58.3725,58.3935,58.3515,58.3515,42886.0
2017-10-24 12:50:00,83.45,83.53,83.43,83.53,48277.0,58.3515,58.4075,58.3375,58.4075,48277.0
2017-10-24 12:55:00,83.52,83.52,83.46,83.48,48637.0,58.4005,58.4005,58.3585,58.3725,48637.0
2017-10-24 13:00:00,83.49,83.52,83.48,83.51,37459.0,58.3795,58.4005,58.3725,58.3935,37459.0
2017-10-24 13:05:00,83.51,83.51,83.46,83.46,32810.0,58.3935,58.3935,58.3585,58.3585,32810.0
2017-10-24 13:10:00,83.46,83.53,83.46,83.53,50094.0,58.3585,58.4075,58.3585,58.4075,50094.0
2017-10-24 13:15:00,83.52,83.59,83.51,83.59,48718.0,58.4005,58.4494,58.3935,58.4494,48718.0
2017-10-24 13:20:00,83.59,83.6,83.54,83.55,41245.0,58.4494,58.4564,58.4144,58.4214,41245.0
2017-10-24 13:25:00,83.55,83.55,83.52,83.54,32911.0,58.4214,58.4214,58.4005,58.4144,32911.0
2017-10-24 13:30:00,83.54,83.55,83.5,83.53,36461.0,58.4144,58.4214,58.3865,58.4075,36461.0
2017-10-24 13:35:00,83.53,83.55,83.51,83.53,30159.0,58.4075,58.4214,58.3935,58.4075,30159.0
2017-10-24 13:40:00,83.54,83.57,83.52,83.56,44135.0,58.4144,58.4354,58.4005,58.4284,44135.0
2017-10-24 13:45:00,83.56,83.59,83.55,83.59,44860.0,58.4284,58.4494,58.4214,58.4494,44860.0
2017-10-24 13:50:00,83.59,83.63,83.58,83.63,55946.0,58.4494,58.4774,58.4424,58.4774,55946.0
2017-10-24 13:55:00,83.63,83.67,83.61,83.62,52112.0,58.4774,58.5053,58.4634,58.4704,52112.0
2017-10-24 14:00:00,83.63,83.63,83.56,83.56,73794.0,58.4774,58.4774,58.4284,58.4284,73794.0
2017-10-24 14:05:00,83.56,83.57,83.5,83.5,29305.0,58.4284,58.4354,58.3865,58.3865,29305.0
2017-10-24 14:10:00,83.51,83.56,83.5,83.53,53530.0,58.3935,58.4284,58.3865,58.4075,53530.0
2017-10-24 14:15:00,83.53,83.54,83.5,83.52,43719.0,58.4075,58.4144,58.3865,58.4005,43719.0
2017-10-24 14:20:00,83.53,83.58,83.51,83.57,57708.0,58.4075,58.4424,58.3935,58.4354,57708.0
2017-10-24 14:25:00,83.57,83.57,83.52,83.53,54842.0,58.4354,58.4354,58.4005,58.4075,54842.0
2017-10-24 14:30:00,83.53,83.55,83.52,83.52,21319.0,58.4075,58.4214,58.4005,58.4005,21319.0
2017-10-24 14:35:00,83.53,83.55,83.52,83.55,36207.0,58.4075,58.4214,58.4005,58.4214,36207.0
2017-10-24 14:40:00,83.55,83.55,83.51,83.52,57762.0,58.4214,58.4214,58.3935,58.4005,57762.0
2017-10-24 14:45:00,83.52,83.54,83.51,83.52,46192.0,58.4005,58.4144,58.3935,58.4005,46192.0
2017-10-24 14:50:00,83.53,83.54,83.49,83.52,66265.0,58.4075,58.4144,58.3795,58.4005,66265.0
2017-10-24 14:55:00,83.52,83.55,83.49,83.54,49613.0,58.4005,58.4214,58.3795,58.4144,49613.0
2017-10-24 15:00:00,83.55,83.56,83.5,83.51,42007.0,58.4214,58.4284,58.3865,58.3935,42007.0
2017-10-24 15:05:00,83.5,83.51,83.43,83.44,100349.0,58.3865,58.3935,58.3375,58.3445,100349.0
2017-10-24 15:10:00,83.44,83.47,83.44,83.45,56181.0,58.3445,58.3655,58.3445,58.3515,56181.0
2017-10-24 15:15:00,83.45,83.52,83.45,83.47,79519.0,58.3515,58.4005,58.3515,58.3655,79519.0
2017-10-24 15:20:00,83.47,83.49,83.44,83.47,91809.0,58.3655,58.3795,58.3445,58.3655,91809.0
2017-10-24 15:25:00,83.46,83.48,83.43,83.46,47113.0,58.3585,58.3725,58.3375,58.3585,47113.0
2017-10-24 15:30:00,83.46,83.51,83.44,83.5,90427.0,58.3585,58.3935,58.3445,58.3865,90427.0
2017-10-24 15:35:00,83.5,83.55,83.48,83.55,59374.0,58.3865,58.4214,58.3725,58.4214,59374.0
2017-10-24 15:40:00,83.55,83.55,83.5,83.51,102068.0,58.4214,58.4214,58.3865,58.3935,102068.0
2017-10-24 15:45:00,83.51,83.52,83.45,83.46,132705.0,58.3935,58.4005,58.3515,58.3585,132705.0
2017-10-24 15:50:00,83.47,83.52,83.46,83.49,107225.0,58.3655,58.4005,58.3585,58.3795,107225.0
2017-10-24 15:55:00,83.48,83.49,83.41,83.49,402149.0,58.3725,58.3795,58.3235,58.3795,402149.0
2017-10-25 09:30:00,83.45,83.6,83.4,83.6,234921.0,58.3515,58.4564,58.3166,58.4564,234921.0
2017-10-25 09:35:00,83.6,83.61,83.51,83.53,107094.0,58.4564,58.4634,58.3935,58.4075,107094.0
2017-10-25 09:40:00,83.52,83.58,83.45,83.49,89295.0,58.4005,58.4424,58.3515,58.3795,89295.0
2017-10-25 09:45:00,83.49,83.59,83.45,83.58,127054.0,58.3795,58.4494,58.3515,58.4424,127054.0
2017-10-25 09:50:00,83.57,83.58,83.49,83.5,75035.0,58.4354,58.4424,58.3795,58.3865,75035.0
2017-10-25 09:55:00,83.5,83.64,83.5,83.58,112894.0,58.3865,58.4844,58.3865,58.4424,112894.0
2017-10-25 10:00:00,83.58,83.61,83.49,83.55,93165.0,58.4424,58.4634,58.3795,58.4214,93165.0
2017-10-25 10:05:00,83.54,83.64,83.5,83.61,100514.0,58.4144,58.4844,58.3865,58.4634,100514.0
2017-10-25 10:10:00,83.61,83.72,83.6,83.67,100453.0,58.4634,58.5403,58.4564,58.5053,100453.0
2017-10-25 10:15:00,83.68,83.73,83.62,83.65,70361.0,58.5123,58.5473,58.4704,58.4914,70361.0
2017-10-25 10:20:00,83.66,83.67,83.6,83.63,67172.0,58.4984,58.5053,58.4564,58.4774,67172.0
2017-10-25 10:25:00,83.62,83.64,83.57,83.58,91526.0,58.4704,58.4844,58.4354,58.4424,91526.0
2017-10-25 10:30:00,83.58,83.6,83.44,83.54,131715.0,58.4424,58.4564,58.3445,58.4144,131715.0
2017-10-25 10:35:00,83.54,83.55,83.44,83.45,65420.0,58.4144,58.4214,58.3445,58.3515,65420.0
2017-10-25 10:40:00,83.45,83.5,83.41,83.43,93985.0,58.3515,58.3865,58.3235,58.3375,93985.0
2017-10-25 10:45:00,83.43,83.5,83.39,83.41,145509.0,58.3375,58.3865,58.3096,58.3235,145509.0
2017-10-25 10:50:00,83.41,83.43,83.36,83.39,123440.0,58.3235,58.3375,58.2886,58.3096,123440.0
2017-10-25 10:55:00,83.39,83.43,83.31,83.39,113504.0,58.3096,58.3375,58.2536,58.3096,113504.0
2017-10-25 11:00:00,83.4,83.4,83.3,83.31,103160.0,58.3166,58.3166,58.2466,58.2536,103160.0
2017-10-25 11:05:00,83.31,83.35,83.24,83.31,138960.0,58.2536,58.2816,58.2047,58.2536,138960.0
2017-10-25 11:10:00,83.3,83.39,83.3,83.39,91112.0,58.2466,58.3096,58.2466,58.3096,91112.0
2017-10-25 11:15:00,83.4,83.5,83.36,83.45,152552.0,58.3166,58.3865,58.2886,58.3515,152552.0
2017-10-25 11:20:00,83.45,83.55,83.45,83.52,92485.0,58.3515,58.4214,58.3515,58.4005,92485.0
2017-10-25 11:25:00,83.52,83.57,83.48,83.52,110414.0,58.4005,58.4354,58.3725,58.4005,110414.0
2017-10-25 11:30:00,83.52,83.52,83.38,83.4,101381.0,58.4005,58.4005,58.3026,58.3166,101381.0
2017-10-25 11:35:00,83.39,83.42,83.35,83.42,63217.0,58.3096,58.3305,58.2816,58.3305,63217.0
2017-10-25 11:40:00,83.42,83.45,83.38,83.4,56358.0,58.3305,58.3515,58.3026,58.3166,56358.0
2017-10-25 11:45:00,83.4,83.45,83.4,83.43,52287.0,58.3166,58.3515,58.3166,58.3375,52287.0
2017-10-25 11:50:00,83.43,83.43,83.34,83.36,51093.0,58.3375,58.3375,58.2746,58.2886,51093.0
2017-10-25 11:55:00,83.35,83.36,83.3,83.3,72843.0,58.2816,58.2886,58.2466,58.2466,72843.0
2017-10-25 12:00:00,83.3,83.31,83.19,83.26,95432.0,58.2466,58.2536,58.1697,58.2187,95432.0
2017-10-25 12:05:00,83.26,83.31,83.25,83.27,53259.0,58.2187,58.2536,58.2117,58.2257,53259.0
2017-10-25 12:10:00,83.27,83.3,83.23,83.27,46142.0,58.2257,58.2466,58.1977,58.2257,46142.0
2017-10-25 12:15:00,83.27,83.29,83.2,83.24,45757.0,58.2257,58.2396,58.1767,58.2047,45757.0
2017-10-25 12:20:00,83.24,83.24,83.16,83.22,80380.0,58.2047,58.2047,58.1487,58.1907,80380.0
2017-10-25 12:25:00,83.21,83.28,83.17,83.21,126757.0,58.1837,58.2326,58.1557,58.1837,126757.0
2017-10-25 12:30:00,83.21,83.3,83.2,83.27,66225.0,58.1837,58.2466,58.1767,58.2257,66225.0
2017-10-25 12:35:00,83.26,83.28,83.19,83.21,67261.0,58.2187,58.2326,58.1697,58.1837,67261.0
2017-10-25 12:40:00,83.21,83.29,83.19,83.27,60399.0,58.1837,58.2396,58.1697,58.2257,60399.0
2017-10-25 12:45:00,83.27,83.28,83.24,83.25,46806.0,58.2257,58.2326,58.2047,58.2117,46806.0
2017-10-25 12:50:00,83.26,83.33,83.25,83.32,59074.0,58.2187,58.2676,58.2117,58.2606,59074.0
2017-10-25 12:55:00,83.32,83.4,83.31,83.39,34948.0,58.2606,58.3166,58.2536,58.3096,34948.0
2017-10-25 13:00:00,83.38,83.39,83.28,83.29,90224.0,58.3026,58.3096,58.2326,58.2396,90224.0
2017-10-25 13:05:00,83.3,83.31,83.27,83.3,61211.0,58.2466,58.2536,58.2257,58.2466,61211.0
2017-10-25 13:10:00,83.3,83.35,83.27,83.27,55297.0,58.2466,58.2816,58.2257,58.2257,55297.0
2017-10-25 13:15:00,83.27,83.31,83.22,83.23,76503.0,58.2257,58.2536,58.1907,58.1977,76503.0
2017-10-25 13:20:00,83.23,83.27,83.19,83.25,128430.0,58.1977,58.2257,58.1697,58.2117,128430.0
2017-10-25 13:25:00,83.26,83.27,83.24,83.27,31131.0,58.2187,58.2257,58.2047,58.2257,31131.0
2017-10-25 13:30:00,83.26,83.28,83.25,83.25,37966.0,58.2187,58.2326,58.2117,58.2117,37966.0
2017-10-25 13:35:00,83.26,83.27,83.2,83.22,59960.0,58.2187,58.2257,58.1767,58.1907,59960.0
2017-10-25 13:40:00,83.23,83.31,83.22,83.3,121441.0,58.1977,58.2536,58.1907,58.2466,121441.0
2017-10-25 13:45:00,83.31,83.33,83.29,83.3,46649.0,58.2536,58.2676,58.2396,58.2466,46649.0
2017-10-25 13:50:00,83.3,83.33,83.3,83.3,55438.0,58.2466,58.2676,58.2466,58.2466,55438.0
2017-10-25 13:55:00,83.3,83.34,83.29,83.31,77993.0,58.2466,58.2746,58.2396,58.2536,77993.0
2017-10-25 14:00:00,83.31,83.32,83.29,83.3,58951.0,58.2536,58.2606,58.2396,58.2466,58951.0
2017-10-25 14:05:00,83.31,83.31,83.23,83.23,51372.0,58.2536,58.2536,58.1977,58.1977,51372.0
2017-10-25 14:10:00,83.23,83.25,83.22,83.23,186477.0,58.1977,58.2117,58.1907,58.1977,186477.0
2017-10-25 14:15:00,83.23,83.28,83.19,83.19,76624.0,58.1977,58.2326,58.1697,58.1697,76624.0
2017-10-25 14:20:00,83.2,83.21,83.1,83.13,107672.0,58.1767,58.1837,58.1068,58.1278,107672.0
2017-10-25 14:25:00,83.12,83.16,83.12,83.16,37724.0,58.1208,58.1487,58.1208,58.1487,37724.0
2017-10-25 14:30:00,83.15,83.16,83.13,83.13,47847.0,58.1417,58.1487,58.1278,58.1278,47847.0
2017-10-25 14:35:00,83.14,83.14,83.1,83.12,75864.0,58.1348,58.1348,58.1068,58.1208,75864.0
2017-10-25 14:40:00,83.11,83.12,83.07,83.07,53078.0,58.1138,58.1208,58.0858,58.0858,53078.0
2017-10-25 14:45:00,83.08,83.15,83.07,83.13,49042.0,58.0928,58.1417,58.0858,58.1278,49042.0
2017-10-25 14:50:00,83.13,83.14,83.1,83.1,55524.0,58.1278,58.1348,58.1068,58.1068,55524.0
2017-10-25 14:55:00,83.11,83.13,83.08,83.1,71919.0,58.1138,58.1278,58.0928,58.1068,71919.0
2017-10-25 15:00:00,83.1,83.12,83.09,83.09,89200.0,58.1068,58.1208,58.0998,58.0998,89200.0
2017-10-25 15:05:00,83.1,83.15,83.09,83.12,96709.0,58.1068,58.1417,58.0998,58.1208,96709.0
2017-10-25 15:10:00,83.12,83.16,83.11,83.16,93179.0,58.1208,58.1487,58.1138,58.1487,93179.0
2017-10-25 15:15:00,83.16,83.16,83.15,83.16,47766.0,58.1487,58.1487,58.1417,58.1487,47766.0
2017-10-25 15:20:00,83.16,83.19,83.13,83.16,96031.0,58.1487,58.1697,58.1278,58.1487,96031.0
2017-10-25 15:25:00,83.15,83.17,83.14,83.14,92725.0,58.1417,58.1557,58.1348,58.1348,92725.0
2017-10-25 15:30:00,83.14,83.15,83.11,83.11,65022.0,58.1348,58.1417,58.1138,58.1138,65022.0
2017-10-25 15:35:00,83.11,83.12,83.08,83.09,84268.0,58.1138,58.1208,58.0928,58.0998,84268.0
2017-10-25 15:40:00,83.09,83.1,83.03,83.04,130197.0,58.0998,58.1068,58.0578,58.0648,130197.0
2017-10-25 15:45:00,83.03,83.03,82.94,82.97,167216.0,58.0578,58.0578,57.9949,58.0159,167216.0
2017-10-25 15:50:00,82.97,83.06,82.95,83.05,198999.0,58.0159,58.0788,58.0019,58.0718,198999.0
2017-10-25 15:55:00,83.04,83.21,83.04,83.17,398044.0,58.0648,58.1837,58.0648,58.1557,398044.0
2017-10-26 09:30:00,83.37,83.61,83.37,83.49,239116.0,58.2956,58.4634,58.2956,58.3795,239116.0
2017-10-26 09:35:00,83.53,83.6,83.46,83.56,146560.0,58.4075,58.4564,58.3585,58.4284,146560.0
2017-10-26 09:40:00,83.57,83.59,83.42,83.51,126934.0,58.4354,58.4494,58.3305,58.3935,126934.0
2017-10-26 09:45:00,83.51,83.55,83.34,83.35,106681.0,58.3935,58.4214,58.2746,58.2816,106681.0
2017-10-26 09:50:00,83.36,83.44,83.2,83.2,95308.0,58.2886,58.3445,58.1767,58.1767,95308.0
2017-10-26 09:55:00,83.2,83.23,83.17,83.21,75767.0,58.1767,58.1977,58.1557,58.1837,75767.0
2017-10-26 10:00:00,83.2,83.22,83.14,83.17,107595.0,58.1767,58.1907,58.1348,58.1557,107595.0
2017-10-26 10:05:00,83.17,83.18,83.11,83.16,74130.0,58.1557,58.1627,58.1138,58.1487,74130.0
2017-10-26 10:10:00,83.16,83.3,83.14,83.3,103566.0,58.1487,58.2466,58.1348,58.2466,103566.0
2017-10-26 10:15:00,83.31,83.39,83.28,83.35,63111.0,58.2536,58.3096,58.2326,58.2816,63111.0
2017-10-26 10:20:00,83.36,83.45,83.35,83.45,46124.0,58.2886,58.3515,58.2816,58.3515,46124.0
2017-10-26 10:25:00,83.45,83.45,83.37,83.4,77660.0,58.3515,58.3515,58.2956,58.3166,77660.0
2017-10-26 10:30:00,83.39,83.39,83.24,83.26,47356.0,58.3096,58.3096,58.2047,58.2187,47356.0
2017-10-26 10:35:00,83.27,83.33,83.26,83.3,66039.0,58.2257,58.2676,58.2187,58.2466,66039.0
2017-10-26 10:40:00,83.31,83.35,83.27,83.29,51930.0,58.2536,58.2816,58.2257,58.2396,51930.0
2017-10-26 10:45:00,83.29,83.36,83.27,83.35,78348.0,58.2396,58.2886,58.2257,58.2816,78348.0
2017-10-26 10:50:00,83.36,83.38,83.32,83.35,72715.0,58.2886,58.3026,58.2606,58.2816,72715.0
2017-10-26 10:55:00,83.35,83.37,83.33,83.37,59109.0,58.2816,58.2956,58.2676,58.2956,59109.0
2017-10-26 11:00:00,83.36,83.42,83.32,83.32,73875.0,58.2886,58.3305,58.2606,58.2606,73875.0
2017-10-26 11:05:00,83.31,83.37,83.28,83.36,71392.0,58.2536,58.2956,58.2326,58.2886,71392.0
2017-10-26 11:10:00,83.35,83.37,83.34,83.36,38932.0,58.2816,58.2956,58.2746,58.2886,38932.0
2017-10-26 11:15:00,83.36,83.38,83.31,83.34,109535.0,58.2886,58.3026,58.2536,58.2746,109535.0
2017-10-26 11:20:00,83.35,83.41,83.33,83.34,60718.0,58.2816,58.3235,58.2676,58.2746,60718.0
2017-10-26 11:25:00,83.35,83.45,83.34,83.44,70170.0,58.2816,58.3515,58.2746,58.3445,70170.0
2017-10-26 11:30:00,83.45,83.47,83.42,83.44,55743.0,58.3515,58.3655,58.3305,58.3445,55743.0
2017-10-26 11:35:00,83.44,83.49,83.43,83.45,84378.0,58.3445,58.3795,58.3375,58.3515,84378.0
2017-10-26 11:40:00,83.46,83.5,83.46,83.49,61615.0,58.3585,58.3865,58.3585,58.3795,61615.0
2017-10-26 11:45:00,83.49,83.5,83.43,83.45,64989.0,58.3795,58.3865,58.3375,58.3515,64989.0
2017-10-26 11:50:00,83.45,83.49,83.43,83.49,66872.0,58.3515,58.3795,58.3375,58.3795,66872.0
2017-10-26 11:55:00,83.48,83.49,83.45,83.46,47152.0,58.3725,58.3795,58.3515,58.3585,47152.0
2017-10-26 12:00:00,83.46,83.49,83.45,83.47,71721.0,58.3585,58.3795,58.3515,58.3655,71721.0
2017-10-26 12:05:00,83.47,83.48,83.43,83.48,38818.0,58.3655,58.3725,58.3375,58.3725,38818.0
2017-10-26 12:10:00,83.48,83.48,83.42,83.43,63000.0,58.3725,58.3725,58.3305,58.3375,63000.0
2017-10-26 12:15:00,83.43,83.47,83.42,83.44,48305.0,58.3375,58.3655,58.3305,58.3445,48305.0
2017-10-26 12:20:00,83.44,83.45,83.4,83.45,44025.0,58.3445,58.3515,58.3166,58.3515,44025.0
2017-10-26 12:25:00,83.45,83.45,83.42,83.44,36740.0,58.3515,58.3515,58.3305,58.3445,36740.0
2017-10-26 12:30:00,83.44,83.45,83.37,83.38,70781.0,58.3445,58.3515,58.2956,58.3026,70781.0
2017-10-26 12:35:00,83.38,83.39,83.33,83.38,49673.0,58.3026,58.3096,58.2676,58.3026,49673.0
2017-10-26 12:40:00,83.37,83.4,83.35,83.38,49445.0,58.2956,58.3166,58.2816,58.3026,49445.0
2017-10-26 12:45:00,83.39,83.4,83.36,83.38,35057.0,58.3096,58.3166,58.2886,58.3026,35057.0
2017-10-26 12:50:00,83.37,83.39,83.36,83.37,59648.0,58.2956,58.3096,58.2886,58.2956,59648.0
2017-10-26 12:55:00,83.37,83.41,83.34,83.39,59102.0,58.2956,58.3235,58.2746,58.3096,59102.0
2017-10-26 13:00:00,83.39,83.4,83.34,83.34,62438.0,58.3096,58.3166,58.2746,58.2746,62438.0
2017-10-26 13:05:00,83.35,83.35,83.3,83.3,31932.0,58.2816,58.2816,58.2466,58.2466,31932.0
2017-10-26 13:10:00,83.3,83.34,83.3,83.33,31100.0,58.2466,58.2746,58.2466,58.2676,31100.0
2017-10-26 13:15:00,83.33,83.41,83.33,83.38,88141.0,58.2676,58.3235,58.2676,58.3026,88141.0
2017-10-26 13:20:00,83.39,83.44,83.36,83.43,49535.0,58.3096,58.3445,58.2886,58.3375,49535.0
2017-10-26 13:25:00,83.43,83.43,83.37,83.43,77406.0,58.3375,58.3375,58.2956,58.3375,77406.0
2017-10-26 13:30:00,83.43,83.44,83.39,83.4,41141.0,58.3375,58.3445,58.3096,58.3166,41141.0
2017-10-26 13:35:00,83.41,83.47,83.4,83.45,62980.0,58.3235,58.3655,58.3166,58.3515,62980.0
2017-10-26 13:40:00,83.46,83.48,83.43,83.46,47165.0,58.3585,58.3725,58.3375,58.3585,47165.0
2017-10-26 13:45:00,83.45,83.47,83.43,83.47,46015.0,58.3515,58.3655,58.3375,58.3655,46015.0
2017-10-26 13:50:00,83.47,83.49,83.43,83.45,45589.0,58.3655,58.3795,58.3375,58.3515,45589.0
2017-10-26 13:55:00,83.44,83.49,83.43,83.47,69277.0,58.3445,58.3795,58.3375,58.3655,69277.0
2017-10-26 14:00:00,83.47,83.52,83.4,83.45,214940.0,58.3655,58.4005,58.3166,58.3515,214940.0
2017-10-26 14:05:00,83.44,83.49,83.41,83.48,58845.0,58.3445,58.3795,58.3235,58.3725,58845.0
2017-10-26 14:10:00,83.48,83.53,83.45,83.49,72117.0,58.3725,58.4075,58.3515,58.3795,72117.0
2017-10-26 14:15:00,83.48,83.49,83.44,83.44,47457.0,58.3725,58.3795,58.3445,58.3445,47457.0
2017-10-26 14:20:00,83.44,83.48,83.44,83.47,53499.0,58.3445,58.3725,58.3445,58.3655,53499.0
2017-10-26 14:25:00,83.46,83.52,83.46,83.51,79892.0,58.3585,58.4005,58.3585,58.3935,79892.0
2017-10-26 14:30:00,83.51,83.54,83.5,83.54,58624.0,58.3935,58.4144,58.3865,58.4144,58624.0
2017-10-26 14:35:00,83.54,83.55,83.5,83.52,51407.0,58.4144,58.4214,58.3865,58.4005,51407.0
2017-10-26 14:40:00,83.52,83.57,83.52,83.53,70637.0,58.4005,58.4354,58.4005,58.4075,70637.0
2017-10-26 14:45:00,83.53,83.55,83.51,83.55,49990.0,58.4075,58.4214,58.3935,58.4214,49990.0
2017-10-26 14:50:00,83.55,83.55,83.5,83.53,47583.0,58.4214,58.4214,58.3865,58.4075,47583.0
2017-10-26 14:55:00,83.54,83.55,83.51,83.53,53229.0,58.4144,58.4214,58.3935,58.4075,53229.0
2017-10-26 15:00:00,83.52,83.55,83.51,83.54,59045.0,58.4005,58.4214,58.3935,58.4144,59045.0
2017-10-26 15:05:00,83.53,83.58,83.49,83.57,104408.0,58.4075,58.4424,58.3795,58.4354,104408.0
2017-10-26 15:10:00,83.57,83.58,83.51,83.52,71845.0,58.4354,58.4424,58.3935,58.4005,71845.0
2017-10-26 15:15:00,83.52,83.55,83.5,83.54,194669.0,58.4005,58.4214,58.3865,58.4144,194669.0
2017-10-26 15:20:00,83.54,83.55,83.52,83.53,101943.0,58.4144,58.4214,58.4005,58.4075,101943.0
2017-10-26 15:25:00,83.54,83.56,83.52,83.55,111902.0,58.4144,58.4284,58.4005,58.4214,111902.0
2017-10-26 15:30:00,83.56,83.61,83.55,83.6,138690.0,58.4284,58.4634,58.4214,58.4564,138690.0
2017-10-26 15:35:00,83.6,83.65,83.59,83.61,156777.0,58.4564,58.4914,58.4494,58.4634,156777.0
2017-10-26 15:40:00,83.6,83.63,83.6,83.62,146825.0,58.4564,58.4774,58.4564,58.4704,146825.0
2017-10-26 15:45:00,83.62,83.63,83.52,83.54,170875.0,58.4704,58.4774,58.4005,58.4144,170875.0
2017-10-26 15:50:00,83.54,83.56,83.49,83.55,256280.0,58.4144,58.4284,58.3795,58.4214,256280.0
2017-10-26 15:55:00,83.55,83.58,83.44,83.45,424221.0,58.4214,58.4424,58.3445,58.3515,424221.0
2017-10-27 09:30:00,83.0,83.0,82.23,82.47,569906.0,58.0369,58.0369,57.4984,57.6663,569906.0
2017-10-27 09:35:00,82.46,82.55,82.01,82.17,347958.0,57.6593,57.7222,57.3446,57.4565,347958.0
2017-10-27 09:40:00,82.18,82.75,82.13,82.42,247673.0,57.4635,57.862,57.4285,57.6313,247673.0
2017-10-27 09:45:00,82.42,82.5,82.19,82.25,206174.0,57.6313,57.6872,57.4705,57.5124,206174.0
2017-10-27 09:50:00,82.25,82.44,82.2,82.42,190837.0,57.5124,57.6453,57.4775,57.6313,190837.0
2017-10-27 09:55:00,82.43,82.74,82.43,82.69,272177.0,57.6383,57.8551,57.6383,57.8201,272177.0
2017-10-27 10:00:00,82.69,82.99,82.68,82.9,209439.0,57.8201,58.0299,57.8131,57.9669,209439.0
2017-10-27 10:05:00,82.9,83.08,82.82,83.08,156866.0,57.9669,58.0928,57.911,58.0928,156866.0
2017-10-27 10:10:00,83.08,83.08,82.8,82.82,193117.0,58.0928,58.0928,57.897,57.911,193117.0
2017-10-27 10:15:00,82.81,82.81,82.62,82.69,187928.0,57.904,57.904,57.7711,57.8201,187928.0
2017-10-27 10:20:00,82.69,82.86,82.65,82.79,139125.0,57.8201,57.939,57.7921,57.89,139125.0
2017-10-27 10:25:00,82.8,82.97,82.8,82.96,62155.0,57.897,58.0159,57.897,58.0089,62155.0
2017-10-27 10:30:00,82.97,83.03,82.96,83.02,156950.0,58.0159,58.0578,58.0089,58.0508,156950.0
2017-10-27 10:35:00,83.03,83.29,83.01,83.23,165540.0,58.0578,58.2396,58.0439,58.1977,165540.0
2017-10-27 10:40:00,83.23,83.28,83.2,83.26,178598.0,58.1977,58.2326,58.1767,58.2187,178598.0
2017-10-27 10:45:00,83.26,83.44,83.26,83.37,213556.0,58.2187,58.3445,58.2187,58.2956,213556.0
2017-10-27 10:50:00,83.38,83.41,83.3,83.33,131977.0,58.3026,58.3235,58.2466,58.2676,131977.0
2017-10-27 10:55:00,83.34,83.54,83.33,83.54,123757.0,58.2746,58.4144,58.2676,58.4144,123757.0
2017-10-27 11:00:00,83.55,83.74,83.5,83.74,238771.0,58.4214,58.5543,58.3865,58.5543,238771.0
2017-10-27 11:05:00,83.73,83.95,83.73,83.93,300738.0,58.5473,58.7011,58.5473,58.6872,300738.0
2017-10-27 11:10:00,83.92,83.93,83.77,83.89,201094.0,58.6802,58.6872,58.5753,58.6592,201094.0
2017-10-27 11:15:00,83.9,83.98,83.83,83.83,185222.0,58.6662,58.7221,58.6172,58.6172,185222.0
2017-10-27 11:20:00,83.83,83.9,83.75,83.87,274901.0,58.6172,58.6662,58.5613,58.6452,274901.0
2017-10-27 11:25:00,83.87,84.14,83.86,84.12,396434.0,58.6452,58.834,58.6382,58.82,396434.0
2017-10-27 11:30:00,84.12,84.24,84.08,84.14,259147.0,58.82,58.9039,58.792,58.834,259147.0
2017-10-27 11:35:00,84.14,84.16,84.02,84.05,151665.0,58.834,58.848,58.7501,58.7711,151665.0
2017-10-27 11:40:00,84.05,84.1,83.91,83.97,236109.0,58.7711,58.806,58.6732,58.7151,236109.0
2017-10-27 11:45:00,83.98,84.01,83.88,83.94,221583.0,58.7221,58.7431,58.6522,58.6941,221583.0
2017-10-27 11:50:00,83.94,83.96,83.85,83.95,77958.0,58.6941,58.7081,58.6312,58.7011,77958.0
2017-10-27 11:55:00,83.96,84.05,83.94,83.99,156704.0,58.7081,58.7711,58.6941,58.7291,156704.0
2017-10-27 12:00:00,83.98,84.08,83.91,83.93,98265.0,58.7221,58.792,58.6732,58.6872,98265.0
2017-10-27 12:05:00,83.92,84.08,83.92,84.03,192568.0,58.6802,58.792,58.6802,58.7571,192568.0
2017-10-27 12:10:00,84.04,84.18,84.03,84.11,141361.0,58.7641,58.862,58.7571,58.813,141361.0
2017-10-27 12:15:00,84.1,84.1,84.01,84.03,68148.0,58.806,58.806,58.7431,58.7571,68148.0
2017-10-27 12:20:00,84.03,84.05,83.96,83.99,130385.0,58.7571,58.7711,58.7081,58.7291,130385.0
2017-10-27 12:25:00,83.99,84.03,83.96,83.96,86914.0,58.7291,58.7571,58.7081,58.7081,86914.0
2017-10-27 12:30:00,83.97,84.02,83.96,83.98,74458.0,58.7151,58.7501,58.7081,58.7221,74458.0
2017-10-27 12:35:00,83.98,83.99,83.91,83.91,72312.0,58.7221,58.7291,58.6732,58.6732,72312.0
2017-10-27 12:40:00,83.92,84.02,83.9,84.0,89354.0,58.6802,58.7501,58.6662,58.7361,89354.0
2017-10-27 12:45:00,84.0,84.02,83.9,83.95,66214.0,58.7361,58.7501,58.6662,58.7011,66214.0
2017-10-27 12:50:00,83.95,83.96,83.83,83.87,52437.0,58.7011,58.7081,58.6172,58.6452,52437.0
2017-10-27 12:55:00,83.88,83.94,83.84,83.93,81836.0,58.6522,58.6941,58.6242,58.6872,81836.0
2017-10-27 13:00:00,83.94,84.02,83.93,83.98,64416.0,58.6941,58.7501,58.6872,58.7221,64416.0
2017-10-27 13:05:00,83.97,83.97,83.9,83.96,53916.0,58.7151,58.7151,58.6662,58.7081,53916.0
2017-10-27 13:10:00,83.95,83.99,83.92,83.93,57558.0,58.7011,58.7291,58.6802,58.6872,57558.0
2017-10-27 13:15:00,83.93,83.96,83.83,83.84,49776.0,58.6872,58.7081,58.6172,58.6242,49776.0
2017-10-27 13:20:00,83.84,83.95,83.83,83.95,43855.0,58.6242,58.7011,58.6172,58.7011,43855.0
2017-10-27 13:25:00,83.95,83.95,83.87,83.88,42711.0,58.7011,58.7011,58.6452,58.6522,42711.0
2017-10-27 13:30:00,83.88,83.97,83.88,83.97,36940.0,58.6522,58.7151,58.6522,58.7151,36940.0
2017-10-27 13:35:00,83.96,83.98,83.93,83.94,63511.0,58.7081,58.7221,58.6872,58.6941,63511.0
2017-10-27 13:40:00,83.93,83.97,83.93,83.95,34704.0,58.6872,58.7151,58.6872,58.7011,34704.0
2017-10-27 13:45:00,83.94,83.97,83.93,83.97,41267.0,58.6941,58.7151,58.6872,58.7151,41267.0
2017-10-27 13:50:00,83.97,83.97,83.91,83.92,51449.0,58.7151,58.7151,58.6732,58.6802,51449.0
2017-10-27 13:55:00,83.92,83.93,83.87,83.87,44620.0,58.6802,58.6872,58.6452,58.6452,44620.0
2017-10-27 14:00:00,83.87,83.88,83.69,83.73,94621.0,58.6452,58.6522,58.5193,58.5473,94621.0
2017-10-27 14:05:00,83.73,83.73,83.65,83.67,99113.0,58.5473,58.5473,58.4914,58.5053,99113.0
2017-10-27 14:10:00,83.67,83.68,83.53,83.59,94572.0,58.5053,58.5123,58.4075,58.4494,94572.0
2017-10-27 14:15:00,83.6,83.6,83.5,83.55,82430.0,58.4564,58.4564,58.3865,58.4214,82430.0
2017-10-27 14:20:00,83.56,83.57,83.51,83.51,72952.0,58.4284,58.4354,58.3935,58.3935,72952.0
2017-10-27 14:25:00,83.52,83.61,83.51,83.59,63193.0,58.4005,58.4634,58.3935,58.4494,63193.0
2017-10-27 14:30:00,83.6,83.68,83.6,83.66,50182.0,58.4564,58.5123,58.4564,58.4984,50182.0
2017-10-27 14:35:00,83.65,83.67,83.6,83.61,75198.0,58.4914,58.5053,58.4564,58.4634,75198.0
2017-10-27 14:40:00,83.61,83.61,83.46,83.49,101861.0,58.4634,58.4634,58.3585,58.3795,101861.0
2017-10-27 14:45:00,83.49,83.49,83.32,83.38,101664.0,58.3795,58.3795,58.2606,58.3026,101664.0
2017-10-27 14:50:00,83.37,83.51,83.37,83.39,111364.0,58.2956,58.3935,58.2956,58.3096,111364.0
2017-10-27 14:55:00,83.39,83.44,83.37,83.39,78988.0,58.3096,58.3445,58.2956,58.3096,78988.0
2017-10-27 15:00:00,83.38,83.47,83.37,83.47,84227.0,58.3026,58.3655,58.2956,58.3655,84227.0
2017-10-27 15:05:00,83.46,83.51,83.44,83.5,60656.0,58.3585,58.3935,58.3445,58.3865,60656.0
2017-10-27 15:10:00,83.5,83.62,83.49,83.61,65673.0,58.3865,58.4704,58.3795,58.4634,65673.0
2017-10-27 15:15:00,83.62,83.64,83.57,83.58,110671.0,58.4704,58.4844,58.4354,58.4424,110671.0
2017-10-27 15:20:00,83.59,83.62,83.56,83.59,81746.0,58.4494,58.4704,58.4284,58.4494,81746.0
2017-10-27 15:25:00,83.59,83.6,83.52,83.55,75076.0,58.4494,58.4564,58.4005,58.4214,75076.0
2017-10-27 15:30:00,83.55,83.55,83.44,83.44,96902.0,58.4214,58.4214,58.3445,58.3445,96902.0
2017-10-27 15:35:00,83.45,83.46,83.39,83.42,94662.0,58.3515,58.3585,58.3096,58.3305,94662.0
2017-10-27 15:40:00,83.41,83.51,83.41,83.5,76475.0,58.3235,58.3935,58.3235,58.3865,76475.0
2017-10-27 15:45:00,83.49,83.59,83.49,83.58,143505.0,58.3795,58.4494,58.3795,58.4424,143505.0
2017-10-27 15:50:00,83.58,83.62,83.54,83.62,246252.0,58.4424,58.4704,58.4144,58.4704,246252.0
2017-10-27 15:55:00,83.62,83.7,83.45,83.66,781139.0,58.4704,58.5263,58.3515,58.4984,781139.0
2017-10-30 09:30:00,83.71,83.77,83.57,83.69,238792.0,58.5333,58.5753,58.4354,58.5193,238792.0
2017-10-30 09:35:00,83.69,83.87,83.69,83.83,111145.0,58.5193,58.6452,58.5193,58.6172,111145.0
2017-10-30 09:40:00,83.84,83.89,83.79,83.85,116287.0,58.6242,58.6592,58.5893,58.6312,116287.0
2017-10-30 09:45:00,83.85,83.95,83.79,83.89,124549.0,58.6312,58.7011,58.5893,58.6592,124549.0
2017-10-30 09:50:00,83.88,83.94,83.84,83.84,127352.0,58.6522,58.6941,58.6242,58.6242,127352.0
2017-10-30 09:55:00,83.84,83.85,83.69,83.76,141058.0,58.6242,58.6312,58.5193,58.5683,141058.0
2017-10-30 10:00:00,83.76,83.76,83.66,83.72,150286.0,58.5683,58.5683,58.4984,58.5403,150286.0
2017-10-30 10:05:00,83.72,83.76,83.55,83.57,141886.0,58.5403,58.5683,58.4214,58.4354,141886.0
2017-10-30 10:10:00,83.57,83.64,83.46,83.61,135811.0,58.4354,58.4844,58.3585,58.4634,135811.0
2017-10-30 10:15:00,83.6,83.6,83.41,83.45,113435.0,58.4564,58.4564,58.3235,58.3515,113435.0
2017-10-30 10:20:00,83.46,83.65,83.45,83.64,104157.0,58.3585,58.4914,58.3515,58.4844,104157.0
2017-10-30 10:25:00,83.65,83.69,83.62,83.65,55532.0,58.4914,58.5193,58.4704,58.4914,55532.0
2017-10-30 10:30:00,83.65,83.68,83.57,83.59,106932.0,58.4914,58.5123,58.4354,58.4494,106932.0
2017-10-30 10:35:00,83.6,83.7,83.59,83.63,66258.0,58.4564,58.5263,58.4494,58.4774,66258.0
2017-10-30 10:40:00,83.63,83.73,83.63,83.69,215863.0,58.4774,58.5473,58.4774,58.5193,215863.0
2017-10-30 10:45:00,83.69,83.71,83.6,83.61,64664.0,58.5193,58.5333,58.4564,58.4634,64664.0
2017-10-30 10:50:00,83.61,83.75,83.55,83.68,110943.0,58.4634,58.5613,58.4214,58.5123,110943.0
2017-10-30 10:55:00,83.67,83.68,83.6,83.61,45512.0,58.5053,58.5123,58.4564,58.4634,45512.0
2017-10-30 11:00:00,83.61,83.66,83.58,83.64,33334.0,58.4634,58.4984,58.4424,58.4844,33334.0
2017-10-30 11:05:00,83.63,83.63,83.55,83.59,52405.0,58.4774,58.4774,58.4214,58.4494,52405.0
2017-10-30 11:10:00,83.59,83.62,83.56,83.58,70205.0,58.4494,58.4704,58.4284,58.4424,70205.0
2017-10-30 11:15:00,83.58,83.59,83.52,83.52,40524.0,58.4424,58.4494,58.4005,58.4005,40524.0
2017-10-30 11:20:00,83.52,83.6,83.51,83.54,45494.0,58.4005,58.4564,58.3935,58.4144,45494.0
2017-10-30 11:25:00,83.54,83.6,83.51,83.53,61747.0,58.4144,58.4564,58.3935,58.4075,61747.0
2017-10-30 11:30:00,83.54,83.63,83.53,83.62,71258.0,58.4144,58.4774,58.4075,58.4704,71258.0
2017-10-30 11:35:00,83.62,83.65,83.57,83.58,52469.0,58.4704,58.4914,58.4354,58.4424,52469.0
2017-10-30 11:40:00,83.59,83.63,83.51,83.55,51583.0,58.4494,58.4774,58.3935,58.4214,51583.0
2017-10-30 11:45:00,83.55,83.63,83.55,83.56,50389.0,58.4214,58.4774,58.4214,58.4284,50389.0
2017-10-30 11:50:00,83.55,83.57,83.53,83.54,52902.0,58.4214,58.4354,58.4075,58.4144,52902.0
2017-10-30 11:55:00,83.54,83.66,83.54,83.65,32609.0,58.4144,58.4984,58.4144,58.4914,32609.0
2017-10-30 12:00:00,83.66,83.66,83.58,83.58,37283.0,58.4984,58.4984,58.4424,58.4424,37283.0
2017-10-30 12:05:00,83.59,83.62,83.56,83.59,35248.0,58.4494,58.4704,58.4284,58.4494,35248.0
2017-10-30 12:10:00,83.59,83.59,83.52,83.52,59583.0,58.4494,58.4494,58.4005,58.4005,59583.0
2017-10-30 12:15:00,83.52,83.54,83.46,83.47,59373.0,58.4005,58.4144,58.3585,58.3655,59373.0
2017-10-30 12:20:00,83.46,83.54,83.45,83.54,61598.0,58.3585,58.4144,58.3515,58.4144,61598.0
2017-10-30 12:25:00,83.53,83.56,83.51,83.51,36450.0,58.4075,58.4284,58.3935,58.3935,36450.0
2017-10-30 12:30:00,83.51,83.55,83.5,83.55,43471.0,58.3935,58.4214,58.3865,58.4214,43471.0
2017-10-30 12:35:00,83.55,83.64,83.55,83.63,28429.0,58.4214,58.4844,58.4214,58.4774,28429.0
2017-10-30 12:40:00,83.64,83.66,83.61,83.63,34541.0,58.4844,58.4984,58.4634,58.4774,34541.0
2017-10-30 12:45:00,83.63,83.64,83.56,83.57,26474.0,58.4774,58.4844,58.4284,58.4354,26474.0
2017-10-30 12:50:00,83.57,83.57,83.5,83.52,37387.0,58.4354,58.4354,58.3865,58.4005,37387.0
2017-10-30 12:55:00,83.51,83.55,83.48,83.54,22400.0,58.3935,58.4214,58.3725,58.4144,22400.0
2017-10-30 13:00:00,83.55,83.58,83.53,83.55,27819.0,58.4214,58.4424,58.4075,58.4214,27819.0
2017-10-30 13:05:00,83.54,83.57,83.53,83.55,29980.0,58.4144,58.4354,58.4075,58.4214,29980.0
2017-10-30 13:10:00,83.55,83.58,83.53,83.57,32121.0,58.4214,58.4424,58.4075,58.4354,32121.0
2017-10-30 13:15:00,83.58,83.62,83.57,83.57,50862.0,58.4424,58.4704,58.4354,58.4354,50862.0
2017-10-30 13:20:00,83.57,83.61,83.53,83.6,28792.0,58.4354,58.4634,58.4075,58.4564,28792.0
2017-10-30 13:25:00,83.61,83.61,83.56,83.58,22465.0,58.4634,58.4634,58.4284,58.4424,22465.0
2017-10-30 13:30:00,83.57,83.61,83.57,83.6,26496.0,58.4354,58.4634,58.4354,58.4564,26496.0
2017-10-30 13:35:00,83.61,83.65,83.59,83.62,40681.0,58.4634,58.4914,58.4494,58.4704,40681.0
2017-10-30 13:40:00,83.62,83.63,83.6,83.61,23222.0,58.4704,58.4774,58.4564,58.4634,23222.0
2017-10-30 13:45:00,83.62,83.64,83.61,83.63,19509.0,58.4704,58.4844,58.4634,58.4774,19509.0
2017-10-30 13:50:00,83.62,83.63,83.56,83.56,42126.0,58.4704,58.4774,58.4284,58.4284,42126.0
2017-10-30 13:55:00,83.56,83.62,83.54,83.62,50818.0,58.4284,58.4704,58.4144,58.4704,50818.0
2017-10-30 14:00:00,83.62,83.63,83.56,83.57,64345.0,58.4704,58.4774,58.4284,58.4354,64345.0
2017-10-30 14:05:00,83.57,83.65,83.54,83.64,67503.0,58.4354,58.4914,58.4144,58.4844,67503.0
2017-10-30 14:10:00,83.64,83.67,83.63,83.64,33424.0,58.4844,58.5053,58.4774,58.4844,33424.0
2017-10-30 14:15:00,83.65,83.67,83.63,83.66,41904.0,58.4914,58.5053,58.4774,58.4984,41904.0
2017-10-30 14:20:00,83.66,83.7,83.63,83.7,40871.0,58.4984,58.5263,58.4774,58.5263,40871.0
2017-10-30 14:25:00,83.7,83.74,83.69,83.71,45425.0,58.5263,58.5543,58.5193,58.5333,45425.0
2017-10-30 14:30:00,83.71,83.76,83.69,83.75,70526.0,58.5333,58.5683,58.5193,58.5613,70526.0
2017-10-30 14:35:00,83.75,83.77,83.74,83.75,37512.0,58.5613,58.5753,58.5543,58.5613,37512.0
2017-10-30 14:40:00,83.75,83.77,83.72,83.73,32194.0,58.5613,58.5753,58.5403,58.5473,32194.0
2017-10-30 14:45:00,83.73,83.74,83.7,83.73,36565.0,58.5473,58.5543,58.5263,58.5473,36565.0
2017-10-30 14:50:00,83.74,83.76,83.71,83.74,43900.0,58.5543,58.5683,58.5333,58.5543,43900.0
2017-10-30 14:55:00,83.75,83.75,83.71,83.73,34158.0,58.5613,58.5613,58.5333,58.5473,34158.0
2017-10-30 15:00:00,83.74,83.74,83.65,83.68,53769.0,58.5543,58.5543,58.4914,58.5123,53769.0
2017-10-30 15:05:00,83.67,83.71,83.66,83.66,46707.0,58.5053,58.5333,58.4984,58.4984,46707.0
2017-10-30 15:10:00,83.66,83.69,83.6,83.62,54903.0,58.4984,58.5193,58.4564,58.4704,54903.0
2017-10-30 15:15:00,83.62,83.63,83.56,83.57,65219.0,58.4704,58.4774,58.4284,58.4354,65219.0
2017-10-30 15:20:00,83.58,83.59,83.52,83.55,58345.0,58.4424,58.4494,58.4005,58.4214,58345.0
2017-10-30 15:25:00,83.55,83.58,83.54,83.55,59851.0,58.4214,58.4424,58.4144,58.4214,59851.0
2017-10-30 15:30:00,83.55,83.59,83.54,83.55,77059.0,58.4214,58.4494,58.4144,58.4214,77059.0
2017-10-30 15:35:00,83.55,83.59,83.53,83.58,74344.0,58.4214,58.4494,58.4075,58.4424,74344.0
2017-10-30 15:40:00,83.59,83.61,83.53,83.54,54227.0,58.4494,58.4634,58.4075,58.4144,54227.0
2017-10-30 15:45:00,83.54,83.63,83.53,83.6,80188.0,58.4144,58.4774,58.4075,58.4564,80188.0
2017-10-30 15:50:00,83.6,83.63,83.57,83.59,136734.0,58.4564,58.4774,58.4354,58.4494,136734.0
2017-10-30 15:55:00,83.59,83.64,83.53,83.53,428821.0,58.4494,58.4844,58.4075,58.4075,428821.0
2017-10-31 09:30:00,83.65,83.65,83.45,83.53,184422.0,58.4914,58.4914,58.3515,58.4075,184422.0
2017-10-31 09:35:00,83.51,83.51,83.33,83.33,80551.0,58.3935,58.3935,58.2676,58.2676,80551.0
2017-10-31 09:40:00,83.34,83.38,83.27,83.35,64046.0,58.2746,58.3026,58.2257,58.2816,64046.0
2017-10-31 09:45:00,83.35,83.42,83.3,83.36,66420.0,58.2816,58.3305,58.2466,58.2886,66420.0
2017-10-31 09:50:00,83.36,83.37,83.28,83.35,81804.0,58.2886,58.2956,58.2326,58.2816,81804.0
2017-10-31 09:55:00,83.36,83.5,83.35,83.38,60386.0,58.2886,58.3865,58.2816,58.3026,60386.0
2017-10-31 10:00:00,83.39,83.47,83.37,83.38,75732.0,58.3096,58.3655,58.2956,58.3026,75732.0
2017-10-31 10:05:00,83.38,83.41,83.36,83.4,69902.0,58.3026,58.3235,58.2886,58.3166,69902.0
2017-10-31 10:10:00,83.4,83.42,83.3,83.34,60384.0,58.3166,58.3305,58.2466,58.2746,60384.0
2017-10-31 10:15:00,83.34,83.36,83.29,83.35,68690.0,58.2746,58.2886,58.2396,58.2816,68690.0
2017-10-31 10:20:00,83.36,83.38,83.25,83.31,67733.0,58.2886,58.3026,58.2117,58.2536,67733.0
2017-10-31 10:25:00,83.3,83.35,83.29,83.33,87116.0,58.2466,58.2816,58.2396,58.2676,87116.0
2017-10-31 10:30:00,83.33,83.37,83.31,83.34,84824.0,58.2676,58.2956,58.2536,58.2746,84824.0
2017-10-31 10:35:00,83.34,83.34,83.27,83.27,42761.0,58.2746,58.2746,58.2257,58.2257,42761.0
2017-10-31 10:40:00,83.28,83.28,83.18,83.21,74638.0,58.2326,58.2326,58.1627,58.1837,74638.0
2017-10-31 10:45:00,83.21,83.27,83.2,83.26,37743.0,58.1837,58.2257,58.1767,58.2187,37743.0
2017-10-31 10:50:00,83.27,83.27,83.17,83.17,44649.0,58.2257,58.2257,58.1557,58.1557,44649.0
2017-10-31 10:55:00,83.18,83.24,83.17,83.19,50705.0,58.1627,58.2047,58.1557,58.1697,50705.0
2017-10-31 11:00:00,83.19,83.26,83.18,83.22,81113.0,58.1697,58.2187,58.1627,58.1907,81113.0
2017-10-31 11:05:00,83.21,83.28,83.21,83.26,34747.0,58.1837,58.2326,58.1837,58.2187,34747.0
2017-10-31 11:10:00,83.25,83.3,83.22,83.3,39274.0,58.2117,58.2466,58.1907,58.2466,39274.0
2017-10-31 11:15:00,83.29,83.34,83.24,83.32,55821.0,58.2396,58.2746,58.2047,58.2606,55821.0
2017-10-31 11:20:00,83.32,83.32,83.23,83.25,110309.0,58.2606,58.2606,58.1977,58.2117,110309.0
2017-10-31 11:25:00,83.25,83.28,83.2,83.21,69994.0,58.2117,58.2326,58.1767,58.1837,69994.0
2017-10-31 11:30:00,83.22,83.23,83.17,83.21,89121.0,58.1907,58.1977,58.1557,58.1837,89121.0
2017-10-31 11:35:00,83.2,83.26,83.19,83.26,83642.0,58.1767,58.2187,58.1697,58.2187,83642.0
2017-10-31 11:40:00,83.25,83.3,83.25,83.25,133854.0,58.2117,58.2466,58.2117,58.2117,133854.0
2017-10-31 11:45:00,83.25,83.31,83.24,83.27,70581.0,58.2117,58.2536,58.2047,58.2257,70581.0
2017-10-31 11:50:00,83.26,83.33,83.26,83.28,96251.0,58.2187,58.2676,58.2187,58.2326,96251.0
2017-10-31 11:55:00,83.28,83.32,83.27,83.32,61876.0,58.2326,58.2606,58.2257,58.2606,61876.0
2017-10-31 12:00:00,83.32,83.35,83.31,83.34,37018.0,58.2606,58.2816,58.2536,58.2746,37018.0
2017-10-31 12:05:00,83.34,83.36,83.29,83.32,57323.0,58.2746,58.2886,58.2396,58.2606,57323.0
2017-10-31 12:10:00,83.32,83.36,83.3,83.36,52352.0,58.2606,58.2886,58.2466,58.2886,52352.0
2017-10-31 12:15:00,83.36,83.4,83.34,83.38,32865.0,58.2886,58.3166,58.2746,58.3026,32865.0
2017-10-31 12:20:00,83.39,83.48,83.38,83.47,58020.0,58.3096,58.3725,58.3026,58.3655,58020.0
2017-10-31 12:25:00,83.47,83.51,83.46,83.5,82247.0,58.3655,58.3935,58.3585,58.3865,82247.0
2017-10-31 12:30:00,83.5,83.52,83.46,83.46,47485.0,58.3865,58.4005,58.3585,58.3585,47485.0
2017-10-31 12:35:00,83.47,83.51,83.46,83.5,51260.0,58.3655,58.3935,58.3585,58.3865,51260.0
2017-10-31 12:40:00,83.5,83.53,83.48,83.49,59182.0,58.3865,58.4075,58.3725,58.3795,59182.0
2017-10-31 12:45:00,83.49,83.54,83.49,83.49,72101.0,58.3795,58.4144,58.3795,58.3795,72101.0
2017-10-31 12:50:00,83.49,83.49,83.42,83.45,63126.0,58.3795,58.3795,58.3305,58.3515,63126.0
2017-10-31 12:55:00,83.44,83.45,83.42,83.42,28916.0,58.3445,58.3515,58.3305,58.3305,28916.0
2017-10-31 13:00:00,83.42,83.45,83.4,83.42,40157.0,58.3305,58.3515,58.3166,58.3305,40157.0
2017-10-31 13:05:00,83.41,83.44,83.4,83.44,25986.0,58.3235,58.3445,58.3166,58.3445,25986.0
2017-10-31 13:10:00,83.44,83.46,83.42,83.46,45520.0,58.3445,58.3585,58.3305,58.3585,45520.0
2017-10-31 13:15:00,83.47,83.48,83.44,83.47,33324.0,58.3655,58.3725,58.3445,58.3655,33324.0
2017-10-31 13:20:00,83.48,83.51,83.48,83.49,32049.0,58.3725,58.3935,58.3725,58.3795,32049.0
2017-10-31 13:25:00,83.48,83.51,83.47,83.49,41093.0,58.3725,58.3935,58.3655,58.3795,41093.0
2017-10-31 13:30:00,83.49,83.5,83.45,83.45,45507.0,58.3795,58.3865,58.3515,58.3515,45507.0
2017-10-31 13:35:00,83.45,83.48,83.45,83.48,23399.0,58.3515,58.3725,58.3515,58.3725,23399.0
2017-10-31 13:40:00,83.47,83.48,83.45,83.45,27133.0,58.3655,58.3725,58.3515,58.3515,27133.0
2017-10-31 13:45:00,83.46,83.5,83.46,83.5,23500.0,58.3585,58.3865,58.3585,58.3865,23500.0
2017-10-31 13:50:00,83.5,83.53,83.48,83.53,42280.0,58.3865,58.4075,58.3725,58.4075,42280.0
2017-10-31 13:55:00,83.52,83.57,83.52,83.57,44198.0,58.4005,58.4354,58.4005,58.4354,44198.0
2017-10-31 14:00:00,83.57,83.64,83.55,83.63,70202.0,58.4354,58.4844,58.4214,58.4774,70202.0
2017-10-31 14:05:00,83.63,83.68,83.61,83.62,115092.0,58.4774,58.5123,58.4634,58.4704,115092.0
2017-10-31 14:10:00,83.62,83.63,83.59,83.61,42686.0,58.4704,58.4774,58.4494,58.4634,42686.0
2017-10-31 14:15:00,83.6,83.61,83.54,83.56,56893.0,58.4564,58.4634,58.4144,58.4284,56893.0
2017-10-31 14:20:00,83.57,83.57,83.51,83.51,31065.0,58.4354,58.4354,58.3935,58.3935,31065.0
2017-10-31 14:25:00,83.52,83.55,83.5,83.53,85939.0,58.4005,58.4214,58.3865,58.4075,85939.0
2017-10-31 14:30:00,83.53,83.55,83.52,83.55,77176.0,58.4075,58.4214,58.4005,58.4214,77176.0
2017-10-31 14:35:00,83.55,83.55,83.45,83.45,62757.0,58.4214,58.4214,58.3515,58.3515,62757.0
2017-10-31 14:40:00,83.45,83.5,83.45,83.47,53851.0,58.3515,58.3865,58.3515,58.3655,53851.0
2017-10-31 14:45:00,83.48,83.59,83.47,83.58,84621.0,58.3725,58.4494,58.3655,58.4424,84621.0
2017-10-31 14:50:00,83.58,83.59,83.5,83.51,58953.0,58.4424,58.4494,58.3865,58.3935,58953.0
2017-10-31 14:55:00,83.51,83.54,83.49,83.54,57241.0,58.3935,58.4144,58.3795,58.4144,57241.0
2017-10-31 15:00:00,83.54,83.54,83.51,83.53,67831.0,58.4144,58.4144,58.3935,58.4075,67831.0
2017-10-31 15:05:00,83.53,83.56,83.52,83.55,94661.0,58.4075,58.4284,58.4005,58.4214,94661.0
2017-10-31 15:10:00,83.56,83.63,83.56,83.61,86884.0,58.4284,58.4774,58.4284,58.4634,86884.0
2017-10-31 15:15:00,83.6,83.63,83.59,83.62,78214.0,58.4564,58.4774,58.4494,58.4704,78214.0
2017-10-31 15:20:00,83.63,83.64,83.59,83.62,76241.0,58.4774,58.4844,58.4494,58.4704,76241.0
2017-10-31 15:25:00,83.62,83.64,83.6,83.61,100362.0,58.4704,58.4844,58.4564,58.4634,100362.0
2017-10-31 15:30:00,83.62,83.62,83.53,83.54,119758.0,58.4704,58.4704,58.4075,58.4144,119758.0
2017-10-31 15:35:00,83.54,83.56,83.5,83.51,56535.0,58.4144,58.4284,58.3865,58.3935,56535.0
2017-10-31 15:40:00,83.5,83.51,83.46,83.47,97958.0,58.3865,58.3935,58.3585,58.3655,97958.0
2017-10-31 15:45:00,83.46,83.46,83.37,83.37,179930.0,58.3585,58.3585,58.2956,58.2956,179930.0
2017-10-31 15:50:00,83.37,83.39,83.34,83.37,231368.0,58.2956,58.3096,58.2746,58.2956,231368.0
2017-10-31 15:55:00,83.36,83.42,83.31,83.36,660776.0,58.2886,58.3305,58.2536,58.2886,660776.0
2017-11-01 09:30:00,83.39,83.7,83.26,83.59,406321.0,58.3096,58.5263,58.2187,58.4494,406321.0
2017-11-01 09:35:00,83.58,83.67,83.51,83.58,131854.0,58.4424,58.5053,58.3935,58.4424,131854.0
2017-11-01 09:40:00,83.58,83.73,83.58,83.73,133139.0,58.4424,58.5473,58.4424,58.5473,133139.0
2017-11-01 09:45:00,83.75,83.77,83.65,83.71,122591.0,58.5613,58.5753,58.4914,58.5333,122591.0
2017-11-01 09:50:00,83.71,83.85,83.7,83.83,143791.0,58.5333,58.6312,58.5263,58.6172,143791.0
2017-11-01 09:55:00,83.82,83.94,83.81,83.86,129239.0,58.6102,58.6941,58.6032,58.6382,129239.0
2017-11-01 10:00:00,83.85,83.87,83.79,83.82,175349.0,58.6312,58.6452,58.5893,58.6102,175349.0
2017-11-01 10:05:00,83.82,83.93,83.81,83.86,137056.0,58.6102,58.6872,58.6032,58.6382,137056.0
2017-11-01 10:10:00,83.87,83.88,83.71,83.73,79971.0,58.6452,58.6522,58.5333,58.5473,79971.0
2017-11-01 10:15:00,83.73,83.82,83.71,83.82,105248.0,58.5473,58.6102,58.5333,58.6102,105248.0
2017-11-01 10:20:00,83.81,83.86,83.73,83.77,92592.0,58.6032,58.6382,58.5473,58.5753,92592.0
2017-11-01 10:25:00,83.78,83.82,83.77,83.81,71036.0,58.5823,58.6102,58.5753,58.6032,71036.0
2017-11-01 10:30:00,83.79,83.8,83.52,83.54,174594.0,58.5893,58.5962,58.4005,58.4144,174594.0
2017-11-01 10:35:00,83.55,83.66,83.51,83.59,73329.0,58.4214,58.4984,58.3935,58.4494,73329.0
2017-11-01 10:40:00,83.61,83.67,83.57,83.67,89900.0,58.4634,58.5053,58.4354,58.5053,89900.0
2017-11-01 10:45:00,83.67,83.73,83.62,83.68,84784.0,58.5053,58.5473,58.4704,58.5123,84784.0
2017-11-01 10:50:00,83.69,83.75,83.68,83.73,69170.0,58.5193,58.5613,58.5123,58.5473,69170.0
2017-11-01 10:55:00,83.73,83.76,83.64,83.71,81735.0,58.5473,58.5683,58.4844,58.5333,81735.0
2017-11-01 11:00:00,83.72,83.84,83.71,83.81,66270.0,58.5403,58.6242,58.5333,58.6032,66270.0
2017-11-01 11:05:00,83.82,83.83,83.74,83.79,47279.0,58.6102,58.6172,58.5543,58.5893,47279.0
2017-11-01 11:10:00,83.79,83.82,83.77,83.78,76910.0,58.5893,58.6102,58.5753,58.5823,76910.0
2017-11-01 11:15:00,83.77,83.84,83.74,83.84,67216.0,58.5753,58.6242,58.5543,58.6242,67216.0
2017-11-01 11:20:00,83.84,83.89,83.78,83.79,134697.0,58.6242,58.6592,58.5823,58.5893,134697.0
2017-11-01 11:25:00,83.78,83.84,83.77,83.81,41201.0,58.5823,58.6242,58.5753,58.6032,41201.0
2017-11-01 11:30:00,83.81,83.86,83.72,83.72,50003.0,58.6032,58.6382,58.5403,58.5403,50003.0
2017-11-01 11:35:00,83.73,83.74,83.59,83.59,56533.0,58.5473,58.5543,58.4494,58.4494,56533.0
2017-11-01 11:40:00,83.59,83.67,83.57,83.66,35331.0,58.4494,58.5053,58.4354,58.4984,35331.0
2017-11-01 11:45:00,83.66,83.7,83.63,83.7,37084.0,58.4984,58.5263,58.4774,58.5263,37084.0
2017-11-01 11:50:00,83.71,83.71,83.64,83.65,50584.0,58.5333,58.5333,58.4844,58.4914,50584.0
2017-11-01 11:55:00,83.65,83.73,83.62,83.71,44014.0,58.4914,58.5473,58.4704,58.5333,44014.0
2017-11-01 12:00:00,83.71,83.76,83.63,83.63,66159.0,58.5333,58.5683,58.4774,58.4774,66159.0
2017-11-01 12:05:00,83.64,83.69,83.6,83.64,58665.0,58.4844,58.5193,58.4564,58.4844,58665.0
2017-11-01 12:10:00,83.65,83.72,83.65,83.7,43848.0,58.4914,58.5403,58.4914,58.5263,43848.0
2017-11-01 12:15:00,83.7,83.75,83.7,83.72,39099.0,58.5263,58.5613,58.5263,58.5403,39099.0
2017-11-01 12:20:00,83.73,83.75,83.68,83.68,62494.0,58.5473,58.5613,58.5123,58.5123,62494.0
2017-11-01 12:25:00,83.68,83.7,83.61,83.61,48135.0,58.5123,58.5263,58.4634,58.4634,48135.0
2017-11-01 12:30:00,83.62,83.63,83.56,83.6,52263.0,58.4704,58.4774,58.4284,58.4564,52263.0
2017-11-01 12:35:00,83.6,83.65,83.58,83.64,37525.0,58.4564,58.4914,58.4424,58.4844,37525.0
2017-11-01 12:40:00,83.64,83.72,83.63,83.69,51496.0,58.4844,58.5403,58.4774,58.5193,51496.0
2017-11-01 12:45:00,83.68,83.74,83.64,83.7,44749.0,58.5123,58.5543,58.4844,58.5263,44749.0
2017-11-01 12:50:00,83.7,83.72,83.63,83.67,42663.0,58.5263,58.5403,58.4774,58.5053,42663.0
2017-11-01 12:55:00,83.66,83.69,83.63,83.68,23680.0,58.4984,58.5193,58.4774,58.5123,23680.0
2017-11-01 13:00:00,83.69,83.7,83.61,83.62,40319.0,58.5193,58.5263,58.4634,58.4704,40319.0
2017-11-01 13:05:00,83.62,83.63,83.58,83.6,42128.0,58.4704,58.4774,58.4424,58.4564,42128.0
2017-11-01 13:10:00,83.6,83.67,83.59,83.64,84799.0,58.4564,58.5053,58.4494,58.4844,84799.0
2017-11-01 13:15:00,83.64,83.67,83.58,83.61,42487.0,58.4844,58.5053,58.4424,58.4634,42487.0
2017-11-01 13:20:00,83.61,83.63,83.53,83.53,30678.0,58.4634,58.4774,58.4075,58.4075,30678.0
2017-11-01 13:25:00,83.52,83.57,83.5,83.55,51128.0,58.4005,58.4354,58.3865,58.4214,51128.0
2017-11-01 13:30:00,83.55,83.64,83.53,83.62,54866.0,58.4214,58.4844,58.4075,58.4704,54866.0
2017-11-01 13:35:00,83.62,83.65,83.59,83.64,31123.0,58.4704,58.4914,58.4494,58.4844,31123.0
2017-11-01 13:40:00,83.64,83.66,83.62,83.62,29266.0,58.4844,58.4984,58.4704,58.4704,29266.0
2017-11-01 13:45:00,83.62,83.64,83.61,83.63,17961.0,58.4704,58.4844,58.4634,58.4774,17961.0
2017-11-01 13:50:00,83.63,83.63,83.52,83.53,32778.0,58.4774,58.4774,58.4005,58.4075,32778.0
2017-11-01 13:55:00,83.53,83.53,83.46,83.5,113958.0,58.4075,58.4075,58.3585,58.3865,113958.0
2017-11-01 14:00:00,83.5,83.62,83.49,83.6,45246.0,58.3865,58.4704,58.3795,58.4564,45246.0
2017-11-01 14:05:00,83.6,83.63,83.5,83.54,66313.0,58.4564,58.4774,58.3865,58.4144,66313.0
2017-11-01 14:10:00,83.53,83.57,83.5,83.56,91291.0,58.4075,58.4354,58.3865,58.4284,91291.0
2017-11-01 14:15:00,83.56,83.61,83.54,83.59,89543.0,58.4284,58.4634,58.4144,58.4494,89543.0
2017-11-01 14:20:00,83.58,83.62,83.58,83.6,73120.0,58.4424,58.4704,58.4424,58.4564,73120.0
2017-11-01 14:25:00,83.6,83.61,83.56,83.56,75688.0,58.4564,58.4634,58.4284,58.4284,75688.0
2017-11-01 14:30:00,83.57,83.62,83.57,83.61,47791.0,58.4354,58.4704,58.4354,58.4634,47791.0
2017-11-01 14:35:00,83.6,83.67,83.6,83.63,58627.0,58.4564,58.5053,58.4564,58.4774,58627.0
2017-11-01 14:40:00,83.62,83.68,83.62,83.67,60736.0,58.4704,58.5123,58.4704,58.5053,60736.0
2017-11-01 14:45:00,83.69,83.7,83.66,83.7,54145.0,58.5193,58.5263,58.4984,58.5263,54145.0
2017-11-01 14:50:00,83.7,83.7,83.67,83.69,54176.0,58.5263,58.5263,58.5053,58.5193,54176.0
2017-11-01 14:55:00,83.69,83.74,83.69,83.7,35463.0,58.5193,58.5543,58.5193,58.5263,35463.0
2017-11-01 15:00:00,83.71,83.74,83.69,83.72,53809.0,58.5333,58.5543,58.5193,58.5403,53809.0
2017-11-01 15:05:00,83.72,83.77,83.71,83.75,52210.0,58.5403,58.5753,58.5333,58.5613,52210.0
2017-11-01 15:10:00,83.75,83.78,83.73,83.78,56513.0,58.5613,58.5823,58.5473,58.5823,56513.0
2017-11-01 15:15:00,83.78,83.81,83.77,83.79,65336.0,58.5823,58.6032,58.5753,58.5893,65336.0
2017-11-01 15:20:00,83.79,83.79,83.73,83.75,61808.0,58.5893,58.5893,58.5473,58.5613,61808.0
2017-11-01 15:25:00,83.75,83.8,83.73,83.8,57970.0,58.5613,58.5962,58.5473,58.5962,57970.0
2017-11-01 15:30:00,83.8,83.81,83.75,83.79,61260.0,58.5962,58.6032,58.5613,58.5893,61260.0
2017-11-01 15:35:00,83.79,83.86,83.76,83.84,71484.0,58.5893,58.6382,58.5683,58.6242,71484.0
2017-11-01 15:40:00,83.84,83.92,83.83,83.88,125838.0,58.6242,58.6802,58.6172,58.6522,125838.0
2017-11-01 15:45:00,83.88,83.9,83.83,83.86,128079.0,58.6522,58.6662,58.6172,58.6382,128079.0
2017-11-01 15:50:00,83.85,83.9,83.84,83.89,200621.0,58.6312,58.6662,58.6242,58.6592,200621.0
2017-11-01 15:55:00,83.88,83.88,83.79,83.87,290721.0,58.6522,58.6522,58.5893,58.6452,290721.0
2017-11-02 09:30:00,83.6,83.67,83.42,83.64,237131.0,58.4564,58.5053,58.3305,58.4844,237131.0
2017-11-02 09:35:00,83.64,83.71,83.55,83.65,132406.0,58.4844,58.5333,58.4214,58.4914,132406.0
2017-11-02 09:40:00,83.65,83.67,83.49,83.51,65291.0,58.4914,58.5053,58.3795,58.3935,65291.0
2017-11-02 09:45:00,83.5,83.56,83.37,83.4,100109.0,58.3865,58.4284,58.2956,58.3166,100109.0
2017-11-02 09:50:00,83.39,83.48,83.37,83.46,78551.0,58.3096,58.3725,58.2956,58.3585,78551.0
2017-11-02 09:55:00,83.46,83.5,83.39,83.39,67196.0,58.3585,58.3865,58.3096,58.3096,67196.0
2017-11-02 10:00:00,83.39,83.41,83.24,83.28,165328.0,58.3096,58.3235,58.2047,58.2326,165328.0
2017-11-02 10:05:00,83.28,83.35,83.22,83.24,122701.0,58.2326,58.2816,58.1907,58.2047,122701.0
2017-11-02 10:10:00,83.24,83.24,82.94,82.94,223325.0,58.2047,58.2047,57.9949,57.9949,223325.0
2017-11-02 10:15:00,82.94,83.03,82.92,83.01,92941.0,57.9949,58.0578,57.9809,58.0439,92941.0
2017-11-02 10:20:00,83.02,83.04,82.97,83.0,96339.0,58.0508,58.0648,58.0159,58.0369,96339.0
2017-11-02 10:25:00,83.0,83.04,82.91,83.03,75835.0,58.0369,58.0648,57.9739,58.0578,75835.0
2017-11-02 10:30:00,83.04,83.26,83.04,83.18,58820.0,58.0648,58.2187,58.0648,58.1627,58820.0
2017-11-02 10:35:00,83.19,83.27,83.18,83.26,43611.0,58.1697,58.2257,58.1627,58.2187,43611.0
2017-11-02 10:40:00,83.26,83.29,83.15,83.19,81418.0,58.2187,58.2396,58.1417,58.1697,81418.0
2017-11-02 10:45:00,83.18,83.25,83.11,83.21,91110.0,58.1627,58.2117,58.1138,58.1837,91110.0
2017-11-02 10:50:00,83.21,83.27,83.16,83.26,70497.0,58.1837,58.2257,58.1487,58.2187,70497.0
2017-11-02 10:55:00,83.27,83.43,83.26,83.43,100426.0,58.2257,58.3375,58.2187,58.3375,100426.0
2017-11-02 11:00:00,83.44,83.44,83.34,83.41,61512.0,58.3445,58.3445,58.2746,58.3235,61512.0
2017-11-02 11:05:00,83.4,83.46,83.35,83.46,41343.0,58.3166,58.3585,58.2816,58.3585,41343.0
2017-11-02 11:10:00,83.46,83.46,83.37,83.42,57249.0,58.3585,58.3585,58.2956,58.3305,57249.0
2017-11-02 11:15:00,83.42,83.42,83.35,83.41,47845.0,58.3305,58.3305,58.2816,58.3235,47845.0
2017-11-02 11:20:00,83.41,83.46,83.4,83.43,49242.0,58.3235,58.3585,58.3166,58.3375,49242.0
2017-11-02 11:25:00,83.43,83.44,83.36,83.41,53484.0,58.3375,58.3445,58.2886,58.3235,53484.0
2017-11-02 11:30:00,83.41,83.46,83.38,83.45,107856.0,58.3235,58.3585,58.3026,58.3515,107856.0
2017-11-02 11:35:00,83.45,83.5,83.43,83.5,52416.0,58.3515,58.3865,58.3375,58.3865,52416.0
2017-11-02 11:40:00,83.49,83.52,83.47,83.5,90563.0,58.3795,58.4005,58.3655,58.3865,90563.0
2017-11-02 11:45:00,83.5,83.61,83.5,83.6,86371.0,58.3865,58.4634,58.3865,58.4564,86371.0
2017-11-02 11:50:00,83.6,83.64,83.55,83.56,66910.0,58.4564,58.4844,58.4214,58.4284,66910.0
2017-11-02 11:55:00,83.55,83.56,83.41,83.42,80848.0,58.4214,58.4284,58.3235,58.3305,80848.0
2017-11-02 12:00:00,83.42,83.45,83.4,83.44,53395.0,58.3305,58.3515,58.3166,58.3445,53395.0
2017-11-02 12:05:00,83.44,83.45,83.33,83.33,90864.0,58.3445,58.3515,58.2676,58.2676,90864.0
2017-11-02 12:10:00,83.33,83.38,83.32,83.33,106110.0,58.2676,58.3026,58.2606,58.2676,106110.0
2017-11-02 12:15:00,83.32,83.42,83.32,83.41,65190.0,58.2606,58.3305,58.2606,58.3235,65190.0
2017-11-02 12:20:00,83.41,83.42,83.34,83.4,59476.0,58.3235,58.3305,58.2746,58.3166,59476.0
2017-11-02 12:25:00,83.4,83.42,83.34,83.34,73797.0,58.3166,58.3305,58.2746,58.2746,73797.0
2017-11-02 12:30:00,83.34,83.45,83.34,83.4,68594.0,58.2746,58.3515,58.2746,58.3166,68594.0
2017-11-02 12:35:00,83.41,83.47,83.4,83.46,51536.0,58.3235,58.3655,58.3166,58.3585,51536.0
2017-11-02 12:40:00,83.45,83.51,83.42,83.49,37939.0,58.3515,58.3935,58.3305,58.3795,37939.0
2017-11-02 12:45:00,83.48,83.51,83.45,83.46,55422.0,58.3725,58.3935,58.3515,58.3585,55422.0
2017-11-02 12:50:00,83.46,83.48,83.44,83.47,35226.0,58.3585,58.3725,58.3445,58.3655,35226.0
2017-11-02 12:55:00,83.47,83.48,83.38,83.38,31271.0,58.3655,58.3725,58.3026,58.3026,31271.0
2017-11-02 13:00:00,83.38,83.4,83.32,83.33,49691.0,58.3026,58.3166,58.2606,58.2676,49691.0
2017-11-02 13:05:00,83.33,83.33,83.24,83.25,45803.0,58.2676,58.2676,58.2047,58.2117,45803.0
2017-11-02 13:10:00,83.25,83.28,83.23,83.23,36792.0,58.2117,58.2326,58.1977,58.1977,36792.0
2017-11-02 13:15:00,83.23,83.3,83.22,83.29,46979.0,58.1977,58.2466,58.1907,58.2396,46979.0
2017-11-02 13:20:00,83.28,83.34,83.27,83.33,48551.0,58.2326,58.2746,58.2257,58.2676,48551.0
2017-11-02 13:25:00,83.33,83.37,83.33,83.36,28769.0,58.2676,58.2956,58.2676,58.2886,28769.0
2017-11-02 13:30:00,83.35,83.37,83.28,83.33,43909.0,58.2816,58.2956,58.2326,58.2676,43909.0
2017-11-02 13:35:00,83.33,83.35,83.32,83.34,34310.0,58.2676,58.2816,58.2606,58.2746,34310.0
2017-11-02 13:40:00,83.33,83.35,83.25,83.26,73749.0,58.2676,58.2816,58.2117,58.2187,73749.0
2017-11-02 13:45:00,83.25,83.26,83.22,83.23,41254.0,58.2117,58.2187,58.1907,58.1977,41254.0
2017-11-02 13:50:00,83.23,83.24,83.21,83.22,40742.0,58.1977,58.2047,58.1837,58.1907,40742.0
2017-11-02 13:55:00,83.22,83.31,83.22,83.31,57025.0,58.1907,58.2536,58.1907,58.2536,57025.0
2017-11-02 14:00:00,83.31,83.32,83.21,83.22,49528.0,58.2536,58.2606,58.1837,58.1907,49528.0
2017-11-02 14:05:00,83.22,83.22,83.17,83.17,45875.0,58.1907,58.1907,58.1557,58.1557,45875.0
2017-11-02 14:10:00,83.17,83.23,83.17,83.21,53577.0,58.1557,58.1977,58.1557,58.1837,53577.0
2017-11-02 14:15:00,83.21,83.25,83.18,83.25,49947.0,58.1837,58.2117,58.1627,58.2117,49947.0
2017-11-02 14:20:00,83.26,83.28,83.23,83.27,76547.0,58.2187,58.2326,58.1977,58.2257,76547.0
2017-11-02 14:25:00,83.26,83.32,83.25,83.31,90316.0,58.2187,58.2606,58.2117,58.2536,90316.0
2017-11-02 14:30:00,83.31,83.35,83.3,83.33,76846.0,58.2536,58.2816,58.2466,58.2676,76846.0
2017-11-02 14:35:00,83.33,83.34,83.29,83.3,73560.0,58.2676,58.2746,58.2396,58.2466,73560.0
2017-11-02 14:40:00,83.29,83.3,83.26,83.29,48568.0,58.2396,58.2466,58.2187,58.2396,48568.0
2017-11-02 14:45:00,83.3,83.3,83.21,83.22,54043.0,58.2466,58.2466,58.1837,58.1907,54043.0
2017-11-02 14:50:00,83.22,83.24,83.21,83.21,33453.0,58.1907,58.2047,58.1837,58.1837,33453.0
2017-11-02 14:55:00,83.21,83.29,83.21,83.26,58664.0,58.1837,58.2396,58.1837,58.2187,58664.0
2017-11-02 15:00:00,83.25,83.3,83.23,83.29,58566.0,58.2117,58.2466,58.1977,58.2396,58566.0
2017-11-02 15:05:00,83.29,83.3,83.24,83.25,58818.0,58.2396,58.2466,58.2047,58.2117,58818.0
2017-11-02 15:10:00,83.25,83.34,83.25,83.34,63739.0,58.2117,58.2746,58.2117,58.2746,63739.0
2017-11-02 15:15:00,83.34,83.35,83.3,83.31,72516.0,58.2746,58.2816,58.2466,58.2536,72516.0
2017-11-02 15:20:00,83.31,83.4,83.31,83.36,99898.0,58.2536,58.3166,58.2536,58.2886,99898.0
2017-11-02 15:25:00,83.37,83.44,83.36,83.44,100184.0,58.2956,58.3445,58.2886,58.3445,100184.0
2017-11-02 15:30:00,83.44,83.53,83.43,83.51,102086.0,58.3445,58.4075,58.3375,58.3935,102086.0
2017-11-02 15:35:00,83.52,83.57,83.51,83.55,93798.0,58.4005,58.4354,58.3935,58.4214,93798.0
2017-11-02 15:40:00,83.55,83.61,83.54,83.58,105068.0,58.4214,58.4634,58.4144,58.4424,105068.0
2017-11-02 15:45:00,83.58,83.6,83.53,83.54,147703.0,58.4424,58.4564,58.4075,58.4144,147703.0
2017-11-02 15:50:00,83.54,83.56,83.47,83.48,194748.0,58.4144,58.4284,58.3655,58.3725,194748.0
2017-11-02 15:55:00,83.48,83.53,83.46,83.53,476639.0,58.3725,58.4075,58.3585,58.4075,476639.0
2017-11-03 09:30:00,83.42,83.63,83.41,83.59,243684.0,58.3305,58.4774,58.3235,58.4494,243684.0
2017-11-03 09:35:00,83.6,83.6,83.46,83.55,54544.0,58.4564,58.4564,58.3585,58.4214,54544.0
2017-11-03 09:40:00,83.56,83.64,83.52,83.52,100179.0,58.4284,58.4844,58.4005,58.4005,100179.0
2017-11-03 09:45:00,83.52,83.52,83.39,83.41,64320.0,58.4005,58.4005,58.3096,58.3235,64320.0
2017-11-03 09:50:00,83.41,83.5,83.37,83.43,110081.0,58.3235,58.3865,58.2956,58.3375,110081.0
2017-11-03 09:55:00,83.43,83.44,83.35,83.41,41272.0,58.3375,58.3445,58.2816,58.3235,41272.0
2017-11-03 10:00:00,83.4,83.47,83.35,83.45,61311.0,58.3166,58.3655,58.2816,58.3515,61311.0
2017-11-03 10:05:00,83.45,83.52,83.43,83.48,61207.0,58.3515,58.4005,58.3375,58.3725,61207.0
2017-11-03 10:10:00,83.48,83.5,83.42,83.42,47349.0,58.3725,58.3865,58.3305,58.3305,47349.0
2017-11-03 10:15:00,83.42,83.5,83.41,83.48,35973.0,58.3305,58.3865,58.3235,58.3725,35973.0
2017-11-03 10:20:00,83.47,83.49,83.41,83.42,34500.0,58.3655,58.3795,58.3235,58.3305,34500.0
2017-11-03 10:25:00,83.43,83.51,83.43,83.48,67627.0,58.3375,58.3935,58.3375,58.3725,67627.0
2017-11-03 10:30:00,83.48,83.5,83.39,83.4,111717.0,58.3725,58.3865,58.3096,58.3166,111717.0
2017-11-03 10:35:00,83.4,83.41,83.26,83.3,78990.0,58.3166,58.3235,58.2187,58.2466,78990.0
2017-11-03 10:40:00,83.3,83.34,83.27,83.28,68559.0,58.2466,58.2746,58.2257,58.2326,68559.0
2017-11-03 10:45:00,83.28,83.29,83.2,83.23,40832.0,58.2326,58.2396,58.1767,58.1977,40832.0
2017-11-03 10:50:00,83.23,83.29,83.22,83.28,33005.0,58.1977,58.2396,58.1907,58.2326,33005.0
2017-11-03 10:55:00,83.29,83.3,83.23,83.25,45307.0,58.2396,58.2466,58.1977,58.2117,45307.0
2017-11-03 11:00:00,83.26,83.32,83.25,83.31,32311.0,58.2187,58.2606,58.2117,58.2536,32311.0
2017-11-03 11:05:00,83.31,83.4,83.3,83.36,42460.0,58.2536,58.3166,58.2466,58.2886,42460.0
2017-11-03 11:10:00,83.36,83.43,83.34,83.4,39457.0,58.2886,58.3375,58.2746,58.3166,39457.0
2017-11-03 11:15:00,83.39,83.47,83.37,83.47,56954.0,58.3096,58.3655,58.2956,58.3655,56954.0
2017-11-03 11:20:00,83.47,83.5,83.35,83.37,61631.0,58.3655,58.3865,58.2816,58.2956,61631.0
2017-11-03 11:25:00,83.37,83.39,83.35,83.38,34256.0,58.2956,58.3096,58.2816,58.3026,34256.0
2017-11-03 11:30:00,83.38,83.49,83.36,83.49,45083.0,58.3026,58.3795,58.2886,58.3795,45083.0
2017-11-03 11:35:00,83.48,83.5,83.44,83.44,45959.0,58.3725,58.3865,58.3445,58.3445,45959.0
2017-11-03 11:40:00,83.44,83.47,83.41,83.42,29482.0,58.3445,58.3655,58.3235,58.3305,29482.0
2017-11-03 11:45:00,83.42,83.44,83.4,83.42,25651.0,58.3305,58.3445,58.3166,58.3305,25651.0
2017-11-03 11:50:00,83.43,83.47,83.42,83.45,40112.0,58.3375,58.3655,58.3305,58.3515,40112.0
2017-11-03 11:55:00,83.45,83.49,83.42,83.42,45569.0,58.3515,58.3795,58.3305,58.3305,45569.0
2017-11-03 12:00:00,83.42,83.44,83.38,83.39,52310.0,58.3305,58.3445,58.3026,58.3096,52310.0
2017-11-03 12:05:00,83.39,83.41,83.34,83.34,138789.0,58.3096,58.3235,58.2746,58.2746,138789.0
2017-11-03 12:10:00,83.34,83.35,83.28,83.3,42216.0,58.2746,58.2816,58.2326,58.2466,42216.0
2017-11-03 12:15:00,83.31,83.33,83.29,83.3,36401.0,58.2536,58.2676,58.2396,58.2466,36401.0
2017-11-03 12:20:00,83.3,83.33,83.28,83.31,57084.0,58.2466,58.2676,58.2326,58.2536,57084.0
2017-11-03 12:25:00,83.31,83.41,83.31,83.37,108678.0,58.2536,58.3235,58.2536,58.2956,108678.0
2017-11-03 12:30:00,83.38,83.45,83.37,83.43,64440.0,58.3026,58.3515,58.2956,58.3375,64440.0
2017-11-03 12:35:00,83.44,83.46,83.42,83.45,45173.0,58.3445,58.3585,58.3305,58.3515,45173.0
2017-11-03 12:40:00,83.45,83.46,83.39,83.4,69090.0,58.3515,58.3585,58.3096,58.3166,69090.0
2017-11-03 12:45:00,83.4,83.4,83.3,83.3,82316.0,58.3166,58.3166,58.2466,58.2466,82316.0
2017-11-03 12:50:00,83.3,83.32,83.27,83.27,74105.0,58.2466,58.2606,58.2257,58.2257,74105.0
2017-11-03 12:55:00,83.28,83.31,83.26,83.29,111194.0,58.2326,58.2536,58.2187,58.2396,111194.0
2017-11-03 13:00:00,83.29,83.34,83.29,83.32,60395.0,58.2396,58.2746,58.2396,58.2606,60395.0
2017-11-03 13:05:00,83.33,83.34,83.27,83.28,43399.0,58.2676,58.2746,58.2257,58.2326,43399.0
2017-11-03 13:10:00,83.28,83.29,83.25,83.26,36068.0,58.2326,58.2396,58.2117,58.2187,36068.0
2017-11-03 13:15:00,83.26,83.32,83.25,83.31,52482.0,58.2187,58.2606,58.2117,58.2536,52482.0
2017-11-03 13:20:00,83.31,83.35,83.3,83.34,30092.0,58.2536,58.2816,58.2466,58.2746,30092.0
2017-11-03 13:25:00,83.34,83.34,83.29,83.31,29485.0,58.2746,58.2746,58.2396,58.2536,29485.0
2017-11-03 13:30:00,83.32,83.39,83.29,83.38,53535.0,58.2606,58.3096,58.2396,58.3026,53535.0
2017-11-03 13:35:00,83.38,83.39,83.29,83.29,33716.0,58.3026,58.3096,58.2396,58.2396,33716.0
2017-11-03 13:40:00,83.29,83.32,83.28,83.3,36818.0,58.2396,58.2606,58.2326,58.2466,36818.0
2017-11-03 13:45:00,83.3,83.33,83.28,83.31,31069.0,58.2466,58.2676,58.2326,58.2536,31069.0
2017-11-03 13:50:00,83.31,83.36,83.31,83.34,31609.0,58.2536,58.2886,58.2536,58.2746,31609.0
2017-11-03 13:55:00,83.34,83.35,83.3,83.32,42500.0,58.2746,58.2816,58.2466,58.2606,42500.0
2017-11-03 14:00:00,83.31,83.35,83.3,83.34,42208.0,58.2536,58.2816,58.2466,58.2746,42208.0
2017-11-03 14:05:00,83.33,83.42,83.33,83.42,74840.0,58.2676,58.3305,58.2676,58.3305,74840.0
2017-11-03 14:10:00,83.42,83.44,83.39,83.44,52052.0,58.3305,58.3445,58.3096,58.3445,52052.0
2017-11-03 14:15:00,83.44,83.44,83.36,83.37,43053.0,58.3445,58.3445,58.2886,58.2956,43053.0
2017-11-03 14:20:00,83.38,83.39,83.35,83.38,49364.0,58.3026,58.3096,58.2816,58.3026,49364.0
2017-11-03 14:25:00,83.38,83.39,83.34,83.38,53844.0,58.3026,58.3096,58.2746,58.3026,53844.0
2017-11-03 14:30:00,83.37,83.38,83.32,83.34,73427.0,58.2956,58.3026,58.2606,58.2746,73427.0
2017-11-03 14:35:00,83.33,83.36,83.31,83.31,51950.0,58.2676,58.2886,58.2536,58.2536,51950.0
2017-11-03 14:40:00,83.31,83.37,83.31,83.37,45432.0,58.2536,58.2956,58.2536,58.2956,45432.0
2017-11-03 14:45:00,83.37,83.39,83.36,83.37,48329.0,58.2956,58.3096,58.2886,58.2956,48329.0
2017-11-03 14:50:00,83.37,83.39,83.35,83.38,64514.0,58.2956,58.3096,58.2816,58.3026,64514.0
2017-11-03 14:55:00,83.39,83.44,83.38,83.43,63648.0,58.3096,58.3445,58.3026,58.3375,63648.0
2017-11-03 15:00:00,83.42,83.43,83.37,83.38,44774.0,58.3305,58.3375,58.2956,58.3026,44774.0
2017-11-03 15:05:00,83.37,83.39,83.31,83.31,89435.0,58.2956,58.3096,58.2536,58.2536,89435.0
2017-11-03 15:10:00,83.31,83.32,83.26,83.27,93791.0,58.2536,58.2606,58.2187,58.2257,93791.0
2017-11-03 15:15:00,83.27,83.32,83.25,83.31,78485.0,58.2257,58.2606,58.2117,58.2536,78485.0
2017-11-03 15:20:00,83.3,83.33,83.26,83.28,74391.0,58.2466,58.2676,58.2187,58.2326,74391.0
2017-11-03 15:25:00,83.28,83.32,83.27,83.3,75536.0,58.2326,58.2606,58.2257,58.2466,75536.0
2017-11-03 15:30:00,83.3,83.34,83.28,83.28,103758.0,58.2466,58.2746,58.2326,58.2326,103758.0
2017-11-03 15:35:00,83.28,83.29,83.2,83.2,92325.0,58.2326,58.2396,58.1767,58.1767,92325.0
2017-11-03 15:40:00,83.2,83.26,83.2,83.22,136906.0,58.1767,58.2187,58.1767,58.1907,136906.0
2017-11-03 15:45:00,83.22,83.26,83.17,83.2,145677.0,58.1907,58.2187,58.1557,58.1767,145677.0
2017-11-03 15:50:00,83.21,83.25,83.2,83.23,140863.0,58.1837,58.2117,58.1767,58.1977,140863.0
2017-11-03 15:55:00,83.23,83.25,83.16,83.19,347735.0,58.1977,58.2117,58.1487,58.1697,347735.0
2017-11-06 09:30:00,83.3,83.35,83.19,83.29,204509.0,58.2466,58.2816,58.1697,58.2396,204509.0
2017-11-06 09:35:00,83.31,83.37,83.27,83.34,167686.0,58.2536,58.2956,58.2257,58.2746,167686.0
2017-11-06 09:40:00,83.33,83.33,83.17,83.2,139942.0,58.2676,58.2676,58.1557,58.1767,139942.0
2017-11-06 09:45:00,83.2,83.28,83.2,83.27,149370.0,58.1767,58.2326,58.1767,58.2257,149370.0
2017-11-06 09:50:00,83.26,83.37,83.23,83.34,118266.0,58.2187,58.2956,58.1977,58.2746,118266.0
2017-11-06 09:55:00,83.35,83.35,83.26,83.27,84303.0,58.2816,58.2816,58.2187,58.2257,84303.0
2017-11-06 10:00:00,83.27,83.34,83.23,83.29,86594.0,58.2257,58.2746,58.1977,58.2396,86594.0
2017-11-06 10:05:00,83.29,83.3,83.13,83.18,98182.0,58.2396,58.2466,58.1278,58.1627,98182.0
2017-11-06 10:10:00,83.17,83.23,83.16,83.17,59730.0,58.1557,58.1977,58.1487,58.1557,59730.0
2017-11-06 10:15:00,83.18,83.21,83.09,83.11,74462.0,58.1627,58.1837,58.0998,58.1138,74462.0
2017-11-06 10:20:00,83.11,83.2,83.11,83.17,103711.0,58.1138,58.1767,58.1138,58.1557,103711.0
2017-11-06 10:25:00,83.17,83.18,83.06,83.09,113274.0,58.1557,58.1627,58.0788,58.0998,113274.0
2017-11-06 10:30:00,83.09,83.17,83.08,83.13,162474.0,58.0998,58.1557,58.0928,58.1278,162474.0
2017-11-06 10:35:00,83.13,83.19,83.12,83.17,55307.0,58.1278,58.1697,58.1208,58.1557,55307.0
2017-11-06 10:40:00,83.17,83.17,83.12,83.16,53822.0,58.1557,58.1557,58.1208,58.1487,53822.0
2017-11-06 10:45:00,83.15,83.21,83.12,83.18,96829.0,58.1417,58.1837,58.1208,58.1627,96829.0
2017-11-06 10:50:00,83.18,83.27,83.17,83.25,59273.0,58.1627,58.2257,58.1557,58.2117,59273.0
2017-11-06 10:55:00,83.26,83.28,83.21,83.27,124490.0,58.2187,58.2326,58.1837,58.2257,124490.0
2017-11-06 11:00:00,83.26,83.26,83.21,83.23,53967.0,58.2187,58.2187,58.1837,58.1977,53967.0
2017-11-06 11:05:00,83.23,83.31,83.22,83.29,74800.0,58.1977,58.2536,58.1907,58.2396,74800.0
2017-11-06 11:10:00,83.3,83.33,83.26,83.3,112138.0,58.2466,58.2676,58.2187,58.2466,112138.0
2017-11-06 11:15:00,83.3,83.38,83.28,83.37,110126.0,58.2466,58.3026,58.2326,58.2956,110126.0
2017-11-06 11:20:00,83.37,83.5,83.36,83.48,135438.0,58.2956,58.3865,58.2886,58.3725,135438.0
2017-11-06 11:25:00,83.48,83.59,83.47,83.54,156863.0,58.3725,58.4494,58.3655,58.4144,156863.0
2017-11-06 11:30:00,83.54,83.62,83.52,83.55,89866.0,58.4144,58.4704,58.4005,58.4214,89866.0
2017-11-06 11:35:00,83.55,83.56,83.47,83.51,70077.0,58.4214,58.4284,58.3655,58.3935,70077.0
2017-11-06 11:40:00,83.51,83.51,83.42,83.48,46819.0,58.3935,58.3935,58.3305,58.3725,46819.0
2017-11-06 11:45:00,83.48,83.57,83.47,83.57,72239.0,58.3725,58.4354,58.3655,58.4354,72239.0
2017-11-06 11:50:00,83.57,83.67,83.57,83.62,101223.0,58.4354,58.5053,58.4354,58.4704,101223.0
2017-11-06 11:55:00,83.62,83.68,83.6,83.67,74528.0,58.4704,58.5123,58.4564,58.5053,74528.0
2017-11-06 12:00:00,83.67,83.72,83.67,83.71,81462.0,58.5053,58.5403,58.5053,58.5333,81462.0
2017-11-06 12:05:00,83.72,83.75,83.68,83.72,100747.0,58.5403,58.5613,58.5123,58.5403,100747.0
2017-11-06 12:10:00,83.73,83.78,83.72,83.76,101271.0,58.5473,58.5823,58.5403,58.5683,101271.0
2017-11-06 12:15:00,83.77,83.78,83.74,83.76,49148.0,58.5753,58.5823,58.5543,58.5683,49148.0
2017-11-06 12:20:00,83.76,83.78,83.73,83.76,75725.0,58.5683,58.5823,58.5473,58.5683,75725.0
2017-11-06 12:25:00,83.76,83.83,83.76,83.82,89510.0,58.5683,58.6172,58.5683,58.6102,89510.0
2017-11-06 12:30:00,83.83,83.87,83.82,83.86,69140.0,58.6172,58.6452,58.6102,58.6382,69140.0
2017-11-06 12:35:00,83.86,83.87,83.75,83.76,70077.0,58.6382,58.6452,58.5613,58.5683,70077.0
2017-11-06 12:40:00,83.76,83.78,83.73,83.73,41668.0,58.5683,58.5823,58.5473,58.5473,41668.0
2017-11-06 12:45:00,83.73,83.76,83.7,83.74,77186.0,58.5473,58.5683,58.5263,58.5543,77186.0
2017-11-06 12:50:00,83.74,83.76,83.72,83.75,50834.0,58.5543,58.5683,58.5403,58.5613,50834.0
2017-11-06 12:55:00,83.75,83.77,83.72,83.74,47831.0,58.5613,58.5753,58.5403,58.5543,47831.0
2017-11-06 13:00:00,83.75,83.78,83.73,83.77,39083.0,58.5613,58.5823,58.5473,58.5753,39083.0
2017-11-06 13:05:00,83.77,83.78,83.75,83.76,38145.0,58.5753,58.5823,58.5613,58.5683,38145.0
2017-11-06 13:10:00,83.76,83.79,83.68,83.69,68124.0,58.5683,58.5893,58.5123,58.5193,68124.0
2017-11-06 13:15:00,83.7,83.76,83.69,83.72,45050.0,58.5263,58.5683,58.5193,58.5403,45050.0
2017-11-06 13:20:00,83.72,83.75,83.71,83.74,38021.0,58.5403,58.5613,58.5333,58.5543,38021.0
2017-11-06 13:25:00,83.73,83.79,83.73,83.76,51894.0,58.5473,58.5893,58.5473,58.5683,51894.0
2017-11-06 13:30:00,83.77,83.78,83.73,83.77,52475.0,58.5753,58.5823,58.5473,58.5753,52475.0
2017-11-06 13:35:00,83.77,83.78,83.71,83.72,45921.0,58.5753,58.5823,58.5333,58.5403,45921.0
2017-11-06 13:40:00,83.71,83.75,83.7,83.72,50165.0,58.5333,58.5613,58.5263,58.5403,50165.0
2017-11-06 13:45:00,83.73,83.74,83.7,83.72,38917.0,58.5473,58.5543,58.5263,58.5403,38917.0
2017-11-06 13:50:00,83.71,83.76,83.71,83.75,73976.0,58.5333,58.5683,58.5333,58.5613,73976.0
2017-11-06 13:55:00,83.75,83.78,83.72,83.74,77318.0,58.5613,58.5823,58.5403,58.5543,77318.0
2017-11-06 14:00:00,83.75,83.75,83.69,83.7,49976.0,58.5613,58.5613,58.5193,58.5263,49976.0
2017-11-06 14:05:00,83.71,83.73,83.68,83.72,51558.0,58.5333,58.5473,58.5123,58.5403,51558.0
2017-11-06 14:10:00,83.72,83.75,83.67,83.67,57970.0,58.5403,58.5613,58.5053,58.5053,57970.0
2017-11-06 14:15:00,83.67,83.68,83.59,83.6,86458.0,58.5053,58.5123,58.4494,58.4564,86458.0
2017-11-06 14:20:00,83.6,83.62,83.57,83.59,77419.0,58.4564,58.4704,58.4354,58.4494,77419.0
2017-11-06 14:25:00,83.59,83.65,83.57,83.62,88385.0,58.4494,58.4914,58.4354,58.4704,88385.0
2017-11-06 14:30:00,83.62,83.62,83.55,83.58,74772.0,58.4704,58.4704,58.4214,58.4424,74772.0
2017-11-06 14:35:00,83.58,83.61,83.56,83.59,69575.0,58.4424,58.4634,58.4284,58.4494,69575.0
2017-11-06 14:40:00,83.59,83.6,83.56,83.58,51099.0,58.4494,58.4564,58.4284,58.4424,51099.0
2017-11-06 14:45:00,83.57,83.61,83.57,83.6,63041.0,58.4354,58.4634,58.4354,58.4564,63041.0
2017-11-06 14:50:00,83.6,83.63,83.6,83.6,72273.0,58.4564,58.4774,58.4564,58.4564,72273.0
2017-11-06 14:55:00,83.6,83.66,83.57,83.65,80878.0,58.4564,58.4984,58.4354,58.4914,80878.0
2017-11-06 15:00:00,83.64,83.66,83.59,83.62,91169.0,58.4844,58.4984,58.4494,58.4704,91169.0
2017-11-06 15:05:00,83.62,83.64,83.58,83.6,68344.0,58.4704,58.4844,58.4424,58.4564,68344.0
2017-11-06 15:10:00,83.59,83.63,83.58,83.61,90396.0,58.4494,58.4774,58.4424,58.4634,90396.0
2017-11-06 15:15:00,83.61,83.63,83.59,83.62,75958.0,58.4634,58.4774,58.4494,58.4704,75958.0
2017-11-06 15:20:00,83.62,83.62,83.59,83.59,53074.0,58.4704,58.4704,58.4494,58.4494,53074.0
2017-11-06 15:25:00,83.59,83.67,83.59,83.67,51446.0,58.4494,58.5053,58.4494,58.5053,51446.0
2017-11-06 15:30:00,83.67,83.71,83.65,83.7,83167.0,58.5053,58.5333,58.4914,58.5263,83167.0
2017-11-06 15:35:00,83.7,83.71,83.66,83.71,105201.0,58.5263,58.5333,58.4984,58.5333,105201.0
2017-11-06 15:40:00,83.7,83.71,83.66,83.66,92566.0,58.5263,58.5333,58.4984,58.4984,92566.0
2017-11-06 15:45:00,83.67,83.75,83.66,83.72,143714.0,58.5053,58.5613,58.4984,58.5403,143714.0
2017-11-06 15:50:00,83.72,83.8,83.71,83.77,154419.0,58.5403,58.5962,58.5333,58.5753,154419.0
2017-11-06 15:55:00,83.78,83.81,83.73,83.76,563309.0,58.5823,58.6032,58.5473,58.5683,563309.0
2017-11-07 09:30:00,83.74,83.82,83.48,83.53,269831.0,58.5543,58.6102,58.3725,58.4075,269831.0
2017-11-07 09:35:00,83.54,83.57,83.29,83.29,257047.0,58.4144,58.4354,58.2396,58.2396,257047.0
2017-11-07 09:40:00,83.29,83.42,83.16,83.38,150788.0,58.2396,58.3305,58.1487,58.3026,150788.0
2017-11-07 09:45:00,83.39,83.54,83.38,83.53,119493.0,58.3096,58.4144,58.3026,58.4075,119493.0
2017-11-07 09:50:00,83.54,83.74,83.48,83.71,192394.0,58.4144,58.5543,58.3725,58.5333,192394.0
2017-11-07 09:55:00,83.7,83.7,83.36,83.39,186495.0,58.5263,58.5263,58.2886,58.3096,186495.0
2017-11-07 10:00:00,83.37,83.52,83.36,83.43,134460.0,58.2956,58.4005,58.2886,58.3375,134460.0
2017-11-07 10:05:00,83.44,83.55,83.4,83.41,96739.0,58.3445,58.4214,58.3166,58.3235,96739.0
2017-11-07 10:10:00,83.41,83.41,83.32,83.34,132532.0,58.3235,58.3235,58.2606,58.2746,132532.0
2017-11-07 10:15:00,83.33,83.36,83.25,83.29,143204.0,58.2676,58.2886,58.2117,58.2396,143204.0
2017-11-07 10:20:00,83.29,83.3,83.2,83.26,208400.0,58.2396,58.2466,58.1767,58.2187,208400.0
2017-11-07 10:25:00,83.25,83.27,83.14,83.25,131018.0,58.2117,58.2257,58.1348,58.2117,131018.0
2017-11-07 10:30:00,83.25,83.28,83.13,83.13,173235.0,58.2117,58.2326,58.1278,58.1278,173235.0
2017-11-07 10:35:00,83.13,83.19,83.1,83.11,108176.0,58.1278,58.1697,58.1068,58.1138,108176.0
2017-11-07 10:40:00,83.11,83.22,83.11,83.15,92706.0,58.1138,58.1907,58.1138,58.1417,92706.0
2017-11-07 10:45:00,83.16,83.27,83.16,83.23,142910.0,58.1487,58.2257,58.1487,58.1977,142910.0
2017-11-07 10:50:00,83.23,83.34,83.23,83.32,188207.0,58.1977,58.2746,58.1977,58.2606,188207.0
2017-11-07 10:55:00,83.32,83.41,83.31,83.35,74725.0,58.2606,58.3235,58.2536,58.2816,74725.0
2017-11-07 11:00:00,83.36,83.36,83.25,83.28,76752.0,58.2886,58.2886,58.2117,58.2326,76752.0
2017-11-07 11:05:00,83.28,83.34,83.25,83.25,113760.0,58.2326,58.2746,58.2117,58.2117,113760.0
2017-11-07 11:10:00,83.25,83.28,83.22,83.24,103282.0,58.2117,58.2326,58.1907,58.2047,103282.0
2017-11-07 11:15:00,83.25,83.28,83.22,83.23,130418.0,58.2117,58.2326,58.1907,58.1977,130418.0
2017-11-07 11:20:00,83.23,83.34,83.23,83.3,91428.0,58.1977,58.2746,58.1977,58.2466,91428.0
2017-11-07 11:25:00,83.29,83.3,83.24,83.28,109615.0,58.2396,58.2466,58.2047,58.2326,109615.0
2017-11-07 11:30:00,83.28,83.33,83.25,83.27,110992.0,58.2326,58.2676,58.2117,58.2257,110992.0
2017-11-07 11:35:00,83.27,83.28,83.21,83.21,64929.0,58.2257,58.2326,58.1837,58.1837,64929.0
2017-11-07 11:40:00,83.21,83.22,83.16,83.17,110901.0,58.1837,58.1907,58.1487,58.1557,110901.0
2017-11-07 11:45:00,83.17,83.19,83.13,83.16,53239.0,58.1557,58.1697,58.1278,58.1487,53239.0
2017-11-07 11:50:00,83.16,83.2,83.12,83.16,90104.0,58.1487,58.1767,58.1208,58.1487,90104.0
2017-11-07 11:55:00,83.15,83.15,83.05,83.06,116761.0,58.1417,58.1417,58.0718,58.0788,116761.0
2017-11-07 12:00:00,83.06,83.15,83.05,83.07,72698.0,58.0788,58.1417,58.0718,58.0858,72698.0
2017-11-07 12:05:00,83.07,83.11,83.04,83.04,69895.0,58.0858,58.1138,58.0648,58.0648,69895.0
2017-11-07 12:10:00,83.04,83.14,83.03,83.08,69016.0,58.0648,58.1348,58.0578,58.0928,69016.0
2017-11-07 12:15:00,83.08,83.16,83.05,83.16,56658.0,58.0928,58.1487,58.0718,58.1487,56658.0
2017-11-07 12:20:00,83.16,83.2,83.14,83.17,67720.0,58.1487,58.1767,58.1348,58.1557,67720.0
2017-11-07 12:25:00,83.17,83.19,83.15,83.16,41708.0,58.1557,58.1697,58.1417,58.1487,41708.0
2017-11-07 12:30:00,83.16,83.22,83.15,83.19,50386.0,58.1487,58.1907,58.1417,58.1697,50386.0
2017-11-07 12:35:00,83.19,83.21,83.17,83.19,88393.0,58.1697,58.1837,58.1557,58.1697,88393.0
2017-11-07 12:40:00,83.18,83.22,83.18,83.19,38869.0,58.1627,58.1907,58.1627,58.1697,38869.0
2017-11-07 12:45:00,83.19,83.21,83.17,83.21,56281.0,58.1697,58.1837,58.1557,58.1837,56281.0
2017-11-07 12:50:00,83.21,83.21,83.16,83.17,45892.0,58.1837,58.1837,58.1487,58.1557,45892.0
2017-11-07 12:55:00,83.17,83.17,83.13,83.15,56544.0,58.1557,58.1557,58.1278,58.1417,56544.0
2017-11-07 13:00:00,83.14,83.18,83.13,83.15,53829.0,58.1348,58.1627,58.1278,58.1417,53829.0
2017-11-07 13:05:00,83.15,83.17,83.15,83.17,49283.0,58.1417,58.1557,58.1417,58.1557,49283.0
2017-11-07 13:10:00,83.16,83.19,83.15,83.18,54556.0,58.1487,58.1697,58.1417,58.1627,54556.0
2017-11-07 13:15:00,83.19,83.19,83.15,83.17,47466.0,58.1697,58.1697,58.1417,58.1557,47466.0
2017-11-07 13:20:00,83.16,83.21,83.15,83.19,59785.0,58.1487,58.1837,58.1417,58.1697,59785.0
2017-11-07 13:25:00,83.19,83.23,83.19,83.23,57039.0,58.1697,58.1977,58.1697,58.1977,57039.0
2017-11-07 13:30:00,83.23,83.24,83.21,83.22,35546.0,58.1977,58.2047,58.1837,58.1907,35546.0
2017-11-07 13:35:00,83.22,83.29,83.21,83.28,36154.0,58.1907,58.2396,58.1837,58.2326,36154.0
2017-11-07 13:40:00,83.28,83.29,83.25,83.25,51017.0,58.2326,58.2396,58.2117,58.2117,51017.0
2017-11-07 13:45:00,83.26,83.34,83.25,83.33,57675.0,58.2187,58.2746,58.2117,58.2676,57675.0
2017-11-07 13:50:00,83.33,83.35,83.31,83.34,20963.0,58.2676,58.2816,58.2536,58.2746,20963.0
2017-11-07 13:55:00,83.34,83.36,83.31,83.33,35616.0,58.2746,58.2886,58.2536,58.2676,35616.0
2017-11-07 14:00:00,83.33,83.39,83.32,83.38,54322.0,58.2676,58.3096,58.2606,58.3026,54322.0
2017-11-07 14:05:00,83.38,83.38,83.32,83.36,48641.0,58.3026,58.3026,58.2606,58.2886,48641.0
2017-11-07 14:10:00,83.36,83.4,83.33,83.37,65162.0,58.2886,58.3166,58.2676,58.2956,65162.0
2017-11-07 14:15:00,83.37,83.38,83.34,83.36,33707.0,58.2956,58.3026,58.2746,58.2886,33707.0
2017-11-07 14:20:00,83.36,83.41,83.33,83.37,61227.0,58.2886,58.3235,58.2676,58.2956,61227.0
2017-11-07 14:25:00,83.38,83.43,83.38,83.42,45598.0,58.3026,58.3375,58.3026,58.3305,45598.0
2017-11-07 14:30:00,83.42,83.43,83.38,83.41,33367.0,58.3305,58.3375,58.3026,58.3235,33367.0
2017-11-07 14:35:00,83.41,83.42,83.38,83.39,40918.0,58.3235,58.3305,58.3026,58.3096,40918.0
2017-11-07 14:40:00,83.39,83.4,83.33,83.38,67467.0,58.3096,58.3166,58.2676,58.3026,67467.0
2017-11-07 14:45:00,83.39,83.39,83.31,83.32,47843.0,58.3096,58.3096,58.2536,58.2606,47843.0
2017-11-07 14:50:00,83.32,83.39,83.31,83.39,28626.0,58.2606,58.3096,58.2536,58.3096,28626.0
2017-11-07 14:55:00,83.39,83.41,83.36,83.36,33417.0,58.3096,58.3235,58.2886,58.2886,33417.0
2017-11-07 15:00:00,83.35,83.42,83.35,83.41,40675.0,58.2816,58.3305,58.2816,58.3235,40675.0
2017-11-07 15:05:00,83.41,83.43,83.39,83.39,50487.0,58.3235,58.3375,58.3096,58.3096,50487.0
2017-11-07 15:10:00,83.39,83.41,83.38,83.4,32124.0,58.3096,58.3235,58.3026,58.3166,32124.0
2017-11-07 15:15:00,83.4,83.42,83.35,83.4,74724.0,58.3166,58.3305,58.2816,58.3166,74724.0
2017-11-07 15:20:00,83.4,83.42,83.39,83.42,42521.0,58.3166,58.3305,58.3096,58.3305,42521.0
2017-11-07 15:25:00,83.41,83.43,83.38,83.41,57517.0,58.3235,58.3375,58.3026,58.3235,57517.0
2017-11-07 15:30:00,83.41,83.43,83.37,83.38,87993.0,58.3235,58.3375,58.2956,58.3026,87993.0
2017-11-07 15:35:00,83.37,83.44,83.34,83.44,86997.0,58.2956,58.3445,58.2746,58.3445,86997.0
2017-11-07 15:40:00,83.44,83.46,83.43,83.46,73368.0,58.3445,58.3585,58.3375,58.3585,73368.0
2017-11-07 15:45:00,83.45,83.46,83.39,83.44,86397.0,58.3515,58.3585,58.3096,58.3445,86397.0
2017-11-07 15:50:00,83.44,83.46,83.43,83.45,111832.0,58.3445,58.3585,58.3375,58.3515,111832.0
2017-11-07 15:55:00,83.46,83.58,83.46,83.57,419763.0,58.3585,58.4424,58.3585,58.4354,419763.0
2017-11-08 09:30:00,83.36,83.5,83.33,83.45,239175.0,58.2886,58.3865,58.2676,58.3515,239175.0
2017-11-08 09:35:00,83.43,83.46,83.22,83.22,139204.0,58.3375,58.3585,58.1907,58.1907,139204.0
2017-11-08 09:40:00,83.23,83.34,83.11,83.15,118185.0,58.1977,58.2746,58.1138,58.1417,118185.0
2017-11-08 09:45:00,83.16,83.16,82.95,83.0,221049.0,58.1487,58.1487,58.0019,58.0369,221049.0
2017-11-08 09:50:00,82.99,83.08,82.98,83.04,96475.0,58.0299,58.0928,58.0229,58.0648,96475.0
2017-11-08 09:55:00,83.04,83.05,82.98,83.01,94616.0,58.0648,58.0718,58.0229,58.0439,94616.0
2017-11-08 10:00:00,83.0,83.03,82.95,83.01,105620.0,58.0369,58.0578,58.0019,58.0439,105620.0
2017-11-08 10:05:00,83.02,83.11,82.99,83.06,94380.0,58.0508,58.1138,58.0299,58.0788,94380.0
2017-11-08 10:10:00,83.07,83.13,83.05,83.09,111483.0,58.0858,58.1278,58.0718,58.0998,111483.0
2017-11-08 10:15:00,83.1,83.14,83.08,83.11,81700.0,58.1068,58.1348,58.0928,58.1138,81700.0
2017-11-08 10:20:00,83.11,83.14,83.07,83.13,86769.0,58.1138,58.1348,58.0858,58.1278,86769.0
2017-11-08 10:25:00,83.13,83.18,83.09,83.16,40711.0,58.1278,58.1627,58.0998,58.1487,40711.0
2017-11-08 10:30:00,83.16,83.16,82.91,82.91,144409.0,58.1487,58.1487,57.9739,57.9739,144409.0
2017-11-08 10:35:00,82.91,83.1,82.89,83.04,117205.0,57.9739,58.1068,57.9599,58.0648,117205.0
2017-11-08 10:40:00,83.05,83.05,82.88,82.89,156834.0,58.0718,58.0718,57.9529,57.9599,156834.0
2017-11-08 10:45:00,82.89,82.95,82.86,82.88,86723.0,57.9599,58.0019,57.939,57.9529,86723.0
2017-11-08 10:50:00,82.88,82.95,82.86,82.95,96373.0,57.9529,58.0019,57.939,58.0019,96373.0
2017-11-08 10:55:00,82.95,82.97,82.87,82.87,100355.0,58.0019,58.0159,57.946,57.946,100355.0
2017-11-08 11:00:00,82.87,82.95,82.87,82.93,92118.0,57.946,58.0019,57.946,57.9879,92118.0
2017-11-08 11:05:00,82.93,83.1,82.93,83.1,84813.0,57.9879,58.1068,57.9879,58.1068,84813.0
2017-11-08 11:10:00,83.09,83.14,83.02,83.08,129539.0,58.0998,58.1348,58.0508,58.0928,129539.0
2017-11-08 11:15:00,83.08,83.12,83.02,83.11,136735.0,58.0928,58.1208,58.0508,58.1138,136735.0
2017-11-08 11:20:00,83.11,83.14,83.06,83.11,76345.0,58.1138,58.1348,58.0788,58.1138,76345.0
2017-11-08 11:25:00,83.12,83.15,83.09,83.14,66386.0,58.1208,58.1417,58.0998,58.1348,66386.0
2017-11-08 11:30:00,83.14,83.17,83.07,83.16,66028.0,58.1348,58.1557,58.0858,58.1487,66028.0
2017-11-08 11:35:00,83.17,83.18,83.13,83.14,46444.0,58.1557,58.1627,58.1278,58.1348,46444.0
2017-11-08 11:40:00,83.13,83.19,83.09,83.15,77668.0,58.1278,58.1697,58.0998,58.1417,77668.0
2017-11-08 11:45:00,83.15,83.17,83.12,83.14,51214.0,58.1417,58.1557,58.1208,58.1348,51214.0
2017-11-08 11:50:00,83.14,83.16,83.09,83.11,49822.0,58.1348,58.1487,58.0998,58.1138,49822.0
2017-11-08 11:55:00,83.11,83.14,83.08,83.12,40268.0,58.1138,58.1348,58.0928,58.1208,40268.0
2017-11-08 12:00:00,83.11,83.11,83.07,83.08,28770.0,58.1138,58.1138,58.0858,58.0928,28770.0
2017-11-08 12:05:00,83.09,83.27,83.07,83.27,90409.0,58.0998,58.2257,58.0858,58.2257,90409.0
2017-11-08 12:10:00,83.26,83.29,83.21,83.23,34392.0,58.2187,58.2396,58.1837,58.1977,34392.0
2017-11-08 12:15:00,83.23,83.27,83.22,83.25,28863.0,58.1977,58.2257,58.1907,58.2117,28863.0
2017-11-08 12:20:00,83.25,83.34,83.25,83.31,53013.0,58.2117,58.2746,58.2117,58.2536,53013.0
2017-11-08 12:25:00,83.31,83.37,83.3,83.33,54347.0,58.2536,58.2956,58.2466,58.2676,54347.0
2017-11-08 12:30:00,83.33,83.33,83.26,83.27,35613.0,58.2676,58.2676,58.2187,58.2257,35613.0
2017-11-08 12:35:00,83.27,83.28,83.19,83.25,64541.0,58.2257,58.2326,58.1697,58.2117,64541.0
2017-11-08 12:40:00,83.24,83.29,83.21,83.25,90467.0,58.2047,58.2396,58.1837,58.2117,90467.0
2017-11-08 12:45:00,83.26,83.36,83.25,83.34,53512.0,58.2187,58.2886,58.2117,58.2746,53512.0
2017-11-08 12:50:00,83.34,83.34,83.3,83.34,35799.0,58.2746,58.2746,58.2466,58.2746,35799.0
2017-11-08 12:55:00,83.34,83.35,83.27,83.28,76056.0,58.2746,58.2816,58.2257,58.2326,76056.0
2017-11-08 13:00:00,83.29,83.35,83.27,83.28,107576.0,58.2396,58.2816,58.2257,58.2326,107576.0
2017-11-08 13:05:00,83.27,83.3,83.21,83.28,62180.0,58.2257,58.2466,58.1837,58.2326,62180.0
2017-11-08 13:10:00,83.28,83.36,83.26,83.35,32831.0,58.2326,58.2886,58.2187,58.2816,32831.0
2017-11-08 13:15:00,83.34,83.37,83.32,83.32,35017.0,58.2746,58.2956,58.2606,58.2606,35017.0
2017-11-08 13:20:00,83.33,83.38,83.32,83.34,24954.0,58.2676,58.3026,58.2606,58.2746,24954.0
2017-11-08 13:25:00,83.35,83.4,83.3,83.34,56407.0,58.2816,58.3166,58.2466,58.2746,56407.0
2017-11-08 13:30:00,83.34,83.36,83.3,83.35,41110.0,58.2746,58.2886,58.2466,58.2816,41110.0
2017-11-08 13:35:00,83.35,83.47,83.35,83.43,71069.0,58.2816,58.3655,58.2816,58.3375,71069.0
2017-11-08 13:40:00,83.44,83.45,83.41,83.42,27908.0,58.3445,58.3515,58.3235,58.3305,27908.0
2017-11-08 13:45:00,83.41,83.45,83.41,83.44,41721.0,58.3235,58.3515,58.3235,58.3445,41721.0
2017-11-08 13:50:00,83.45,83.5,83.45,83.46,55511.0,58.3515,58.3865,58.3515,58.3585,55511.0
2017-11-08 13:55:00,83.46,83.47,83.41,83.42,30599.0,58.3585,58.3655,58.3235,58.3305,30599.0
2017-11-08 14:00:00,83.42,83.45,83.36,83.37,47212.0,58.3305,58.3515,58.2886,58.2956,47212.0
2017-11-08 14:05:00,83.37,83.44,83.36,83.41,31921.0,58.2956,58.3445,58.2886,58.3235,31921.0
2017-11-08 14:10:00,83.41,83.46,83.39,83.44,41539.0,58.3235,58.3585,58.3096,58.3445,41539.0
2017-11-08 14:15:00,83.44,83.48,83.42,83.44,44369.0,58.3445,58.3725,58.3305,58.3445,44369.0
2017-11-08 14:20:00,83.43,83.46,83.41,83.42,32185.0,58.3375,58.3585,58.3235,58.3305,32185.0
2017-11-08 14:25:00,83.41,83.42,83.34,83.34,36247.0,58.3235,58.3305,58.2746,58.2746,36247.0
2017-11-08 14:30:00,83.34,83.35,83.28,83.29,71140.0,58.2746,58.2816,58.2326,58.2396,71140.0
2017-11-08 14:35:00,83.29,83.3,83.26,83.29,45630.0,58.2396,58.2466,58.2187,58.2396,45630.0
2017-11-08 14:40:00,83.29,83.3,83.26,83.26,24809.0,58.2396,58.2466,58.2187,58.2187,24809.0
2017-11-08 14:45:00,83.27,83.29,83.25,83.26,61954.0,58.2257,58.2396,58.2117,58.2187,61954.0
2017-11-08 14:50:00,83.26,83.3,83.25,83.25,32867.0,58.2187,58.2466,58.2117,58.2117,32867.0
2017-11-08 14:55:00,83.25,83.28,83.25,83.27,48409.0,58.2117,58.2326,58.2117,58.2257,48409.0
2017-11-08 15:00:00,83.27,83.3,83.26,83.27,34986.0,58.2257,58.2466,58.2187,58.2257,34986.0
2017-11-08 15:05:00,83.28,83.3,83.26,83.28,45195.0,58.2326,58.2466,58.2187,58.2326,45195.0
2017-11-08 15:10:00,83.28,83.33,83.27,83.31,57553.0,58.2326,58.2676,58.2257,58.2536,57553.0
2017-11-08 15:15:00,83.31,83.38,83.31,83.38,39290.0,58.2536,58.3026,58.2536,58.3026,39290.0
2017-11-08 15:20:00,83.38,83.38,83.3,83.3,64640.0,58.3026,58.3026,58.2466,58.2466,64640.0
2017-11-08 15:25:00,83.31,83.32,83.27,83.27,66215.0,58.2536,58.2606,58.2257,58.2257,66215.0
2017-11-08 15:30:00,83.28,83.39,83.27,83.39,61501.0,58.2326,58.3096,58.2257,58.3096,61501.0
2017-11-08 15:35:00,83.39,83.39,83.34,83.35,56912.0,58.3096,58.3096,58.2746,58.2816,56912.0
2017-11-08 15:40:00,83.35,83.36,83.31,83.34,65326.0,58.2816,58.2886,58.2536,58.2746,65326.0
2017-11-08 15:45:00,83.34,83.35,83.25,83.3,117331.0,58.2746,58.2816,58.2117,58.2466,117331.0
2017-11-08 15:50:00,83.3,83.35,83.27,83.34,129768.0,58.2466,58.2816,58.2257,58.2746,129768.0
2017-11-08 15:55:00,83.34,83.48,83.33,83.46,410755.0,58.2746,58.3725,58.2676,58.3585,410755.0
2017-11-09 09:30:00,83.3,83.51,83.25,83.39,253485.0,58.2466,58.3935,58.2117,58.3096,253485.0
2017-11-09 09:35:00,83.4,83.42,83.1,83.17,97292.0,58.3166,58.3305,58.1068,58.1557,97292.0
2017-11-09 09:40:00,83.17,83.26,83.14,83.16,110175.0,58.1557,58.2187,58.1348,58.1487,110175.0
2017-11-09 09:45:00,83.17,83.21,83.12,83.2,80699.0,58.1557,58.1837,58.1208,58.1767,80699.0
2017-11-09 09:50:00,83.19,83.21,83.1,83.14,93239.0,58.1697,58.1837,58.1068,58.1348,93239.0
2017-11-09 09:55:00,83.14,83.2,83.08,83.11,78303.0,58.1348,58.1767,58.0928,58.1138,78303.0
2017-11-09 10:00:00,83.1,83.46,83.1,83.42,185340.0,58.1068,58.3585,58.1068,58.3305,185340.0
2017-11-09 10:05:00,83.42,83.5,83.42,83.47,153452.0,58.3305,58.3865,58.3305,58.3655,153452.0
2017-11-09 10:10:00,83.48,83.48,83.23,83.26,99173.0,58.3725,58.3725,58.1977,58.2187,99173.0
2017-11-09 10:15:00,83.26,83.34,83.25,83.3,59510.0,58.2187,58.2746,58.2117,58.2466,59510.0
2017-11-09 10:20:00,83.3,83.36,83.28,83.34,65633.0,58.2466,58.2886,58.2326,58.2746,65633.0
2017-11-09 10:25:00,83.34,83.36,83.26,83.26,55585.0,58.2746,58.2886,58.2187,58.2187,55585.0
2017-11-09 10:30:00,83.27,83.34,83.22,83.33,72495.0,58.2257,58.2746,58.1907,58.2676,72495.0
2017-11-09 10:35:00,83.33,83.36,83.25,83.28,54474.0,58.2676,58.2886,58.2117,58.2326,54474.0
2017-11-09 10:40:00,83.28,83.31,83.25,83.28,76501.0,58.2326,58.2536,58.2117,58.2326,76501.0
2017-11-09 10:45:00,83.28,83.32,83.23,83.27,100860.0,58.2326,58.2606,58.1977,58.2257,100860.0
2017-11-09 10:50:00,83.27,83.36,83.27,83.36,51221.0,58.2257,58.2886,58.2257,58.2886,51221.0
2017-11-09 10:55:00,83.36,83.45,83.36,83.42,157591.0,58.2886,58.3515,58.2886,58.3305,157591.0
2017-11-09 11:00:00,83.42,83.47,83.34,83.35,97448.0,58.3305,58.3655,58.2746,58.2816,97448.0
2017-11-09 11:05:00,83.35,83.44,83.34,83.36,108355.0,58.2816,58.3445,58.2746,58.2886,108355.0
2017-11-09 11:10:00,83.36,83.4,83.3,83.38,106066.0,58.2886,58.3166,58.2466,58.3026,106066.0
2017-11-09 11:15:00,83.39,83.41,83.37,83.39,77063.0,58.3096,58.3235,58.2956,58.3096,77063.0
2017-11-09 11:20:00,83.39,83.42,83.33,83.39,75002.0,58.3096,58.3305,58.2676,58.3096,75002.0
2017-11-09 11:25:00,83.39,83.49,83.38,83.49,76512.0,58.3096,58.3795,58.3026,58.3795,76512.0
2017-11-09 11:30:00,83.49,83.5,83.42,83.44,79713.0,58.3795,58.3865,58.3305,58.3445,79713.0
2017-11-09 11:35:00,83.44,83.44,83.37,83.41,87410.0,58.3445,58.3445,58.2956,58.3235,87410.0
2017-11-09 11:40:00,83.41,83.43,83.35,83.4,57974.0,58.3235,58.3375,58.2816,58.3166,57974.0
2017-11-09 11:45:00,83.41,83.42,83.29,83.34,90296.0,58.3235,58.3305,58.2396,58.2746,90296.0
2017-11-09 11:50:00,83.35,83.36,83.3,83.35,69500.0,58.2816,58.2886,58.2466,58.2816,69500.0
2017-11-09 11:55:00,83.35,83.41,83.32,83.4,56570.0,58.2816,58.3235,58.2606,58.3166,56570.0
2017-11-09 12:00:00,83.4,83.4,83.34,83.37,62608.0,58.3166,58.3166,58.2746,58.2956,62608.0
2017-11-09 12:05:00,83.36,83.4,83.33,83.37,95500.0,58.2886,58.3166,58.2676,58.2956,95500.0
2017-11-09 12:10:00,83.37,83.43,83.34,83.35,143805.0,58.2956,58.3375,58.2746,58.2816,143805.0
2017-11-09 12:15:00,83.34,83.43,83.32,83.4,122489.0,58.2746,58.3375,58.2606,58.3166,122489.0
2017-11-09 12:20:00,83.4,83.41,83.31,83.33,48162.0,58.3166,58.3235,58.2536,58.2676,48162.0
2017-11-09 12:25:00,83.33,83.37,83.32,83.34,57176.0,58.2676,58.2956,58.2606,58.2746,57176.0
2017-11-09 12:30:00,83.34,83.39,83.3,83.38,62144.0,58.2746,58.3096,58.2466,58.3026,62144.0
2017-11-09 12:35:00,83.38,83.45,83.37,83.42,74666.0,58.3026,58.3515,58.2956,58.3305,74666.0
2017-11-09 12:40:00,83.42,83.49,83.41,83.49,46577.0,58.3305,58.3795,58.3235,58.3795,46577.0
2017-11-09 12:45:00,83.49,83.53,83.45,83.53,55755.0,58.3795,58.4075,58.3515,58.4075,55755.0
2017-11-09 12:50:00,83.52,83.55,83.46,83.52,43540.0,58.4005,58.4214,58.3585,58.4005,43540.0
2017-11-09 12:55:00,83.53,83.67,83.51,83.57,170847.0,58.4075,58.5053,58.3935,58.4354,170847.0
2017-11-09 13:00:00,83.57,83.66,83.55,83.65,97779.0,58.4354,58.4984,58.4214,58.4914,97779.0
2017-11-09 13:05:00,83.64,83.67,83.62,83.66,43052.0,58.4844,58.5053,58.4704,58.4984,43052.0
2017-11-09 13:10:00,83.66,83.7,83.64,83.66,85885.0,58.4984,58.5263,58.4844,58.4984,85885.0
2017-11-09 13:15:00,83.66,83.68,83.64,83.64,59870.0,58.4984,58.5123,58.4844,58.4844,59870.0
2017-11-09 13:20:00,83.65,83.67,83.6,83.6,60012.0,58.4914,58.5053,58.4564,58.4564,60012.0
2017-11-09 13:25:00,83.59,83.63,83.59,83.62,29290.0,58.4494,58.4774,58.4494,58.4704,29290.0
2017-11-09 13:30:00,83.63,83.66,83.62,83.64,47857.0,58.4774,58.4984,58.4704,58.4844,47857.0
2017-11-09 13:35:00,83.64,83.67,83.59,83.6,119918.0,58.4844,58.5053,58.4494,58.4564,119918.0
2017-11-09 13:40:00,83.61,83.63,83.59,83.62,44079.0,58.4634,58.4774,58.4494,58.4704,44079.0
2017-11-09 13:45:00,83.62,83.65,83.62,83.65,13497.0,58.4704,58.4914,58.4704,58.4914,13497.0
2017-11-09 13:50:00,83.64,83.67,83.64,83.67,28800.0,58.4844,58.5053,58.4844,58.5053,28800.0
2017-11-09 13:55:00,83.66,83.67,83.65,83.66,18880.0,58.4984,58.5053,58.4914,58.4984,18880.0
2017-11-09 14:00:00,83.67,83.7,83.61,83.63,71905.0,58.5053,58.5263,58.4634,58.4774,71905.0
2017-11-09 14:05:00,83.63,83.68,83.6,83.65,57200.0,58.4774,58.5123,58.4564,58.4914,57200.0
2017-11-09 14:10:00,83.65,83.66,83.6,83.62,36018.0,58.4914,58.4984,58.4564,58.4704,36018.0
2017-11-09 14:15:00,83.63,83.64,83.6,83.61,39376.0,58.4774,58.4844,58.4564,58.4634,39376.0
2017-11-09 14:20:00,83.61,83.66,83.59,83.66,40566.0,58.4634,58.4984,58.4494,58.4984,40566.0
2017-11-09 14:25:00,83.66,83.8,83.65,83.79,139769.0,58.4984,58.5962,58.4914,58.5893,139769.0
2017-11-09 14:30:00,83.79,83.8,83.68,83.76,165687.0,58.5893,58.5962,58.5123,58.5683,165687.0
2017-11-09 14:35:00,83.76,83.84,83.75,83.81,102044.0,58.5683,58.6242,58.5613,58.6032,102044.0
2017-11-09 14:40:00,83.81,83.87,83.8,83.86,82324.0,58.6032,58.6452,58.5962,58.6382,82324.0
2017-11-09 14:45:00,83.85,83.92,83.85,83.89,132118.0,58.6312,58.6802,58.6312,58.6592,132118.0
2017-11-09 14:50:00,83.9,83.99,83.87,83.98,150129.0,58.6662,58.7291,58.6452,58.7221,150129.0
2017-11-09 14:55:00,83.99,84.0,83.96,83.97,42758.0,58.7291,58.7361,58.7081,58.7151,42758.0
2017-11-09 15:00:00,83.97,83.99,83.92,83.95,89201.0,58.7151,58.7291,58.6802,58.7011,89201.0
2017-11-09 15:05:00,83.95,84.07,83.94,84.04,244007.0,58.7011,58.785,58.6941,58.7641,244007.0
2017-11-09 15:10:00,84.03,84.14,84.02,84.08,175584.0,58.7571,58.834,58.7501,58.792,175584.0
2017-11-09 15:15:00,84.08,84.14,84.06,84.1,78193.0,58.792,58.834,58.7781,58.806,78193.0
2017-11-09 15:20:00,84.1,84.14,84.07,84.13,83777.0,58.806,58.834,58.785,58.827,83777.0
2017-11-09 15:25:00,84.13,84.14,84.07,84.09,83837.0,58.827,58.834,58.785,58.799,83837.0
2017-11-09 15:30:00,84.09,84.11,84.03,84.03,90461.0,58.799,58.813,58.7571,58.7571,90461.0
2017-11-09 15:35:00,84.04,84.04,83.98,84.01,126914.0,58.7641,58.7641,58.7221,58.7431,126914.0
2017-11-09 15:40:00,84.01,84.06,84.0,84.04,286502.0,58.7431,58.7781,58.7361,58.7641,286502.0
2017-11-09 15:45:00,84.03,84.06,83.95,83.95,189099.0,58.7571,58.7781,58.7011,58.7011,189099.0
2017-11-09 15:50:00,83.96,84.02,83.95,84.02,175421.0,58.7081,58.7501,58.7011,58.7501,175421.0
2017-11-09 15:55:00,84.02,84.06,83.95,83.97,578752.0,58.7501,58.7781,58.7011,58.7151,578752.0
2017-11-10 09:30:00,83.01,83.02,82.62,82.75,418753.0,58.5827,58.5898,58.3075,58.3992,418753.0
2017-11-10 09:35:00,82.76,82.92,82.75,82.79,151823.0,58.4063,58.5192,58.3992,58.4275,151823.0
2017-11-10 09:40:00,82.79,82.88,82.78,82.83,142569.0,58.4275,58.491,58.4204,58.4557,142569.0
2017-11-10 09:45:00,82.83,82.92,82.8,82.9,265967.0,58.4557,58.5192,58.4345,58.5051,265967.0
2017-11-10 09:50:00,82.9,82.93,82.74,82.84,473602.0,58.5051,58.5263,58.3922,58.4627,473602.0
2017-11-10 09:55:00,82.85,82.9,82.8,82.89,149993.0,58.4698,58.5051,58.4345,58.498,149993.0
2017-11-10 10:00:00,82.88,82.98,82.87,82.91,197321.0,58.491,58.5615,58.4839,58.5121,197321.0
2017-11-10 10:05:00,82.9,83.02,82.89,83.02,133184.0,58.5051,58.5898,58.498,58.5898,133184.0
2017-11-10 10:10:00,83.01,83.05,83.0,83.01,171036.0,58.5827,58.6109,58.5757,58.5827,171036.0
2017-11-10 10:15:00,83.01,83.06,83.0,83.04,81155.0,58.5827,58.618,58.5757,58.6039,81155.0
2017-11-10 10:20:00,83.04,83.08,83.0,83.01,88787.0,58.6039,58.6321,58.5757,58.5827,88787.0
2017-11-10 10:25:00,83.01,83.06,83.0,83.03,65207.0,58.5827,58.618,58.5757,58.5968,65207.0
2017-11-10 10:30:00,83.03,83.07,82.97,83.0,94077.0,58.5968,58.6251,58.5545,58.5757,94077.0
2017-11-10 10:35:00,83.01,83.04,82.92,82.95,51519.0,58.5827,58.6039,58.5192,58.5404,51519.0
2017-11-10 10:40:00,82.96,82.96,82.81,82.81,61744.0,58.5474,58.5474,58.4416,58.4416,61744.0
2017-11-10 10:45:00,82.81,82.84,82.76,82.77,54329.0,58.4416,58.4627,58.4063,58.4133,54329.0
2017-11-10 10:50:00,82.77,82.77,82.69,82.7,60495.0,58.4133,58.4133,58.3569,58.3639,60495.0
2017-11-10 10:55:00,82.7,82.8,82.69,82.78,76007.0,58.3639,58.4345,58.3569,58.4204,76007.0
2017-11-10 11:00:00,82.78,82.85,82.77,82.79,71076.0,58.4204,58.4698,58.4133,58.4275,71076.0
2017-11-10 11:05:00,82.78,82.81,82.73,82.73,81916.0,58.4204,58.4416,58.3851,58.3851,81916.0
2017-11-10 11:10:00,82.73,82.74,82.6,82.67,153105.0,58.3851,58.3922,58.2934,58.3428,153105.0
2017-11-10 11:15:00,82.67,82.71,82.63,82.67,115667.0,58.3428,58.371,58.3145,58.3428,115667.0
2017-11-10 11:20:00,82.67,82.74,82.65,82.68,61917.0,58.3428,58.3922,58.3287,58.3498,61917.0
2017-11-10 11:25:00,82.69,82.71,82.64,82.65,56770.0,58.3569,58.371,58.3216,58.3287,56770.0
2017-11-10 11:30:00,82.65,82.67,82.61,82.64,46122.0,58.3287,58.3428,58.3004,58.3216,46122.0
2017-11-10 11:35:00,82.64,82.66,82.6,82.6,57456.0,58.3216,58.3357,58.2934,58.2934,57456.0
2017-11-10 11:40:00,82.6,82.65,82.59,82.63,59368.0,58.2934,58.3287,58.2863,58.3145,59368.0
2017-11-10 11:45:00,82.63,82.63,82.53,82.53,42186.0,58.3145,58.3145,58.244,58.244,42186.0
2017-11-10 11:50:00,82.54,82.61,82.52,82.57,63138.0,58.251,58.3004,58.2369,58.2722,63138.0
2017-11-10 11:55:00,82.57,82.66,82.57,82.61,47576.0,58.2722,58.3357,58.2722,58.3004,47576.0
2017-11-10 12:00:00,82.61,82.62,82.57,82.59,47971.0,58.3004,58.3075,58.2722,58.2863,47971.0
2017-11-10 12:05:00,82.59,82.61,82.56,82.59,47389.0,58.2863,58.3004,58.2651,58.2863,47389.0
2017-11-10 12:10:00,82.58,82.58,82.48,82.48,78475.0,58.2793,58.2793,58.2087,58.2087,78475.0
2017-11-10 12:15:00,82.47,82.49,82.42,82.42,64853.0,58.2016,58.2157,58.1663,58.1663,64853.0
2017-11-10 12:20:00,82.43,82.47,82.42,82.47,40982.0,58.1734,58.2016,58.1663,58.2016,40982.0
2017-11-10 12:25:00,82.47,82.48,82.44,82.45,48139.0,58.2016,58.2087,58.1805,58.1875,48139.0
2017-11-10 12:30:00,82.45,82.57,82.44,82.54,56114.0,58.1875,58.2722,58.1805,58.251,56114.0
2017-11-10 12:35:00,82.55,82.63,82.55,82.6,45769.0,58.2581,58.3145,58.2581,58.2934,45769.0
2017-11-10 12:40:00,82.59,82.62,82.58,82.62,34788.0,58.2863,58.3075,58.2793,58.3075,34788.0
2017-11-10 12:45:00,82.62,82.65,82.61,82.64,46991.0,58.3075,58.3287,58.3004,58.3216,46991.0
2017-11-10 12:50:00,82.64,82.7,82.64,82.7,54507.0,58.3216,58.3639,58.3216,58.3639,54507.0
2017-11-10 12:55:00,82.7,82.71,82.67,82.68,39766.0,58.3639,58.371,58.3428,58.3498,39766.0
2017-11-10 13:00:00,82.68,82.7,82.65,82.66,36456.0,58.3498,58.3639,58.3287,58.3357,36456.0
2017-11-10 13:05:00,82.66,82.66,82.63,82.66,28438.0,58.3357,58.3357,58.3145,58.3357,28438.0
2017-11-10 13:10:00,82.66,82.66,82.56,82.56,58680.0,58.3357,58.3357,58.2651,58.2651,58680.0
2017-11-10 13:15:00,82.56,82.65,82.56,82.63,38130.0,58.2651,58.3287,58.2651,58.3145,38130.0
2017-11-10 13:20:00,82.64,82.64,82.61,82.63,25195.0,58.3216,58.3216,58.3004,58.3145,25195.0
2017-11-10 13:25:00,82.63,82.68,82.62,82.65,38339.0,58.3145,58.3498,58.3075,58.3287,38339.0
2017-11-10 13:30:00,82.64,82.65,82.6,82.61,21438.0,58.3216,58.3287,58.2934,58.3004,21438.0
2017-11-10 13:35:00,82.61,82.64,82.57,82.64,30167.0,58.3004,58.3216,58.2722,58.3216,30167.0
2017-11-10 13:40:00,82.64,82.67,82.61,82.64,32680.0,58.3216,58.3428,58.3004,58.3216,32680.0
2017-11-10 13:45:00,82.64,82.67,82.62,82.62,23713.0,58.3216,58.3428,58.3075,58.3075,23713.0
2017-11-10 13:50:00,82.62,82.68,82.6,82.66,30051.0,58.3075,58.3498,58.2934,58.3357,30051.0
2017-11-10 13:55:00,82.66,82.69,82.65,82.69,25450.0,58.3357,58.3569,58.3287,58.3569,25450.0
2017-11-10 14:00:00,82.69,82.81,82.69,82.8,64927.0,58.3569,58.4416,58.3569,58.4345,64927.0
2017-11-10 14:05:00,82.81,82.87,82.8,82.87,49073.0,58.4416,58.4839,58.4345,58.4839,49073.0
2017-11-10 14:10:00,82.86,82.94,82.86,82.93,95321.0,58.4769,58.5333,58.4769,58.5263,95321.0
2017-11-10 14:15:00,82.93,82.93,82.85,82.86,53510.0,58.5263,58.5263,58.4698,58.4769,53510.0
2017-11-10 14:20:00,82.87,82.89,82.84,82.84,51647.0,58.4839,58.498,58.4627,58.4627,51647.0
2017-11-10 14:25:00,82.84,82.86,82.81,82.84,27840.0,58.4627,58.4769,58.4416,58.4627,27840.0
2017-11-10 14:30:00,82.84,82.88,82.84,82.88,31061.0,58.4627,58.491,58.4627,58.491,31061.0
2017-11-10 14:35:00,82.88,82.92,82.88,82.91,73586.0,58.491,58.5192,58.491,58.5121,73586.0
2017-11-10 14:40:00,82.91,82.94,82.9,82.9,42395.0,58.5121,58.5333,58.5051,58.5051,42395.0
2017-11-10 14:45:00,82.9,82.92,82.88,82.89,53695.0,58.5051,58.5192,58.491,58.498,53695.0
2017-11-10 14:50:00,82.89,82.91,82.88,82.89,33142.0,58.498,58.5121,58.491,58.498,33142.0
2017-11-10 14:55:00,82.9,82.93,82.87,82.92,51239.0,58.5051,58.5263,58.4839,58.5192,51239.0
2017-11-10 15:00:00,82.93,82.97,82.92,82.93,86705.0,58.5263,58.5545,58.5192,58.5263,86705.0
2017-11-10 15:05:00,82.93,82.94,82.85,82.85,57138.0,58.5263,58.5333,58.4698,58.4698,57138.0
2017-11-10 15:10:00,82.84,82.89,82.84,82.88,26166.0,58.4627,58.498,58.4627,58.491,26166.0
2017-11-10 15:15:00,82.89,82.9,82.86,82.9,40615.0,58.498,58.5051,58.4769,58.5051,40615.0
2017-11-10 15:20:00,82.9,82.96,82.89,82.95,58627.0,58.5051,58.5474,58.498,58.5404,58627.0
2017-11-10 15:25:00,82.95,82.95,82.89,82.89,48697.0,58.5404,58.5404,58.498,58.498,48697.0
2017-11-10 15:30:00,82.89,83.0,82.89,82.98,115005.0,58.498,58.5757,58.498,58.5615,115005.0
2017-11-10 15:35:00,82.98,82.99,82.92,82.94,65585.0,58.5615,58.5686,58.5192,58.5333,65585.0
2017-11-10 15:40:00,82.93,82.95,82.86,82.87,67066.0,58.5263,58.5404,58.4769,58.4839,67066.0
2017-11-10 15:45:00,82.86,82.93,82.86,82.92,83669.0,58.4769,58.5263,58.4769,58.5192,83669.0
2017-11-10 15:50:00,82.93,83.0,82.92,82.95,172803.0,58.5263,58.5757,58.5192,58.5404,172803.0
2017-11-10 15:55:00,82.95,83.0,82.92,82.97,418337.0,58.5404,58.5757,58.5192,58.5545,418337.0
2017-11-13 09:30:00,82.65,82.82,82.6,82.77,192739.0,58.3287,58.4486,58.2934,58.4133,192739.0
2017-11-13 09:35:00,82.77,82.79,82.67,82.73,69278.0,58.4133,58.4275,58.3428,58.3851,69278.0
2017-11-13 09:40:00,82.73,82.75,82.68,82.69,89456.0,58.3851,58.3992,58.3498,58.3569,89456.0
2017-11-13 09:45:00,82.69,82.81,82.68,82.79,57213.0,58.3569,58.4416,58.3498,58.4275,57213.0
2017-11-13 09:50:00,82.8,82.85,82.77,82.84,49627.0,58.4345,58.4698,58.4133,58.4627,49627.0
2017-11-13 09:55:00,82.84,82.87,82.79,82.79,62394.0,58.4627,58.4839,58.4275,58.4275,62394.0
2017-11-13 10:00:00,82.79,83.09,82.79,83.02,149801.0,58.4275,58.6392,58.4275,58.5898,149801.0
2017-11-13 10:05:00,83.03,83.05,82.9,82.9,57357.0,58.5968,58.6109,58.5051,58.5051,57357.0
2017-11-13 10:10:00,82.91,83.08,82.91,83.02,80348.0,58.5121,58.6321,58.5121,58.5898,80348.0
2017-11-13 10:15:00,83.01,83.03,82.96,83.0,74247.0,58.5827,58.5968,58.5474,58.5757,74247.0
2017-11-13 10:20:00,83.0,83.04,82.94,82.99,75882.0,58.5757,58.6039,58.5333,58.5686,75882.0
2017-11-13 10:25:00,82.98,83.01,82.96,83.0,44995.0,58.5615,58.5827,58.5474,58.5757,44995.0
2017-11-13 10:30:00,82.99,82.99,82.94,82.95,45986.0,58.5686,58.5686,58.5333,58.5404,45986.0
2017-11-13 10:35:00,82.95,82.96,82.93,82.94,24677.0,58.5404,58.5474,58.5263,58.5333,24677.0
2017-11-13 10:40:00,82.94,82.98,82.92,82.92,41332.0,58.5333,58.5615,58.5192,58.5192,41332.0
2017-11-13 10:45:00,82.92,82.96,82.91,82.95,32969.0,58.5192,58.5474,58.5121,58.5404,32969.0
2017-11-13 10:50:00,82.95,82.98,82.94,82.94,21764.0,58.5404,58.5615,58.5333,58.5333,21764.0
2017-11-13 10:55:00,82.95,82.96,82.93,82.94,52589.0,58.5404,58.5474,58.5263,58.5333,52589.0
2017-11-13 11:00:00,82.94,83.0,82.93,82.99,63028.0,58.5333,58.5757,58.5263,58.5686,63028.0
2017-11-13 11:05:00,82.99,83.05,82.99,83.04,55214.0,58.5686,58.6109,58.5686,58.6039,55214.0
2017-11-13 11:10:00,83.05,83.05,82.99,82.99,34275.0,58.6109,58.6109,58.5686,58.5686,34275.0
2017-11-13 11:15:00,82.99,83.04,82.99,83.04,42280.0,58.5686,58.6039,58.5686,58.6039,42280.0
2017-11-13 11:20:00,83.04,83.05,82.98,83.02,85872.0,58.6039,58.6109,58.5615,58.5898,85872.0
2017-11-13 11:25:00,83.02,83.02,82.94,82.96,66447.0,58.5898,58.5898,58.5333,58.5474,66447.0
2017-11-13 11:30:00,82.97,82.98,82.92,82.95,79380.0,58.5545,58.5615,58.5192,58.5404,79380.0
2017-11-13 11:35:00,82.94,82.96,82.91,82.94,71597.0,58.5333,58.5474,58.5121,58.5333,71597.0
2017-11-13 11:40:00,82.94,82.95,82.83,82.84,99987.0,58.5333,58.5404,58.4557,58.4627,99987.0
2017-11-13 11:45:00,82.84,82.93,82.83,82.91,63504.0,58.4627,58.5263,58.4557,58.5121,63504.0
2017-11-13 11:50:00,82.91,82.99,82.9,82.97,73085.0,58.5121,58.5686,58.5051,58.5545,73085.0
2017-11-13 11:55:00,82.96,82.99,82.95,82.95,52779.0,58.5474,58.5686,58.5404,58.5404,52779.0
2017-11-13 12:00:00,82.95,83.03,82.95,83.0,59796.0,58.5404,58.5968,58.5404,58.5757,59796.0
2017-11-13 12:05:00,83.0,83.0,82.97,82.99,23559.0,58.5757,58.5757,58.5545,58.5686,23559.0
2017-11-13 12:10:00,83.0,83.01,82.97,82.97,14371.0,58.5757,58.5827,58.5545,58.5545,14371.0
2017-11-13 12:15:00,82.97,82.99,82.96,82.96,32885.0,58.5545,58.5686,58.5474,58.5474,32885.0
2017-11-13 12:20:00,82.95,82.98,82.93,82.94,37618.0,58.5404,58.5615,58.5263,58.5333,37618.0
2017-11-13 12:25:00,82.95,82.95,82.91,82.92,29642.0,58.5404,58.5404,58.5121,58.5192,29642.0
2017-11-13 12:30:00,82.92,82.97,82.9,82.97,55647.0,58.5192,58.5545,58.5051,58.5545,55647.0
2017-11-13 12:35:00,82.97,82.99,82.93,82.95,21610.0,58.5545,58.5686,58.5263,58.5404,21610.0
2017-11-13 12:40:00,82.95,82.97,82.93,82.95,20061.0,58.5404,58.5545,58.5263,58.5404,20061.0
2017-11-13 12:45:00,82.94,82.96,82.92,82.95,31506.0,58.5333,58.5474,58.5192,58.5404,31506.0
2017-11-13 12:50:00,82.94,82.96,82.92,82.92,47027.0,58.5333,58.5474,58.5192,58.5192,47027.0
2017-11-13 12:55:00,82.93,82.94,82.9,82.93,42836.0,58.5263,58.5333,58.5051,58.5263,42836.0
2017-11-13 13:00:00,82.93,82.96,82.91,82.94,41003.0,58.5263,58.5474,58.5121,58.5333,41003.0
2017-11-13 13:05:00,82.95,82.96,82.9,82.9,42982.0,58.5404,58.5474,58.5051,58.5051,42982.0
2017-11-13 13:10:00,82.9,82.92,82.89,82.91,74656.0,58.5051,58.5192,58.498,58.5121,74656.0
2017-11-13 13:15:00,82.9,82.91,82.87,82.9,43579.0,58.5051,58.5121,58.4839,58.5051,43579.0
2017-11-13 13:20:00,82.89,82.94,82.89,82.93,64199.0,58.498,58.5333,58.498,58.5263,64199.0
2017-11-13 13:25:00,82.93,82.94,82.91,82.91,19087.0,58.5263,58.5333,58.5121,58.5121,19087.0
2017-11-13 13:30:00,82.91,82.95,82.89,82.95,39502.0,58.5121,58.5404,58.498,58.5404,39502.0
2017-11-13 13:35:00,82.95,82.97,82.92,82.92,38132.0,58.5404,58.5545,58.5192,58.5192,38132.0
2017-11-13 13:40:00,82.91,82.92,82.89,82.9,51221.0,58.5121,58.5192,58.498,58.5051,51221.0
2017-11-13 13:45:00,82.9,82.97,82.89,82.94,57611.0,58.5051,58.5545,58.498,58.5333,57611.0
2017-11-13 13:50:00,82.95,83.0,82.93,82.98,27683.0,58.5404,58.5757,58.5263,58.5615,27683.0
2017-11-13 13:55:00,82.98,82.99,82.95,82.95,29551.0,58.5615,58.5686,58.5404,58.5404,29551.0
2017-11-13 14:00:00,82.95,82.96,82.91,82.91,46014.0,58.5404,58.5474,58.5121,58.5121,46014.0
2017-11-13 14:05:00,82.92,82.93,82.88,82.89,51443.0,58.5192,58.5263,58.491,58.498,51443.0
2017-11-13 14:10:00,82.88,82.93,82.87,82.92,66146.0,58.491,58.5263,58.4839,58.5192,66146.0
2017-11-13 14:15:00,82.92,82.93,82.91,82.91,52095.0,58.5192,58.5263,58.5121,58.5121,52095.0
2017-11-13 14:20:00,82.92,82.96,82.9,82.94,33878.0,58.5192,58.5474,58.5051,58.5333,33878.0
2017-11-13 14:25:00,82.94,82.96,82.9,82.93,32580.0,58.5333,58.5474,58.5051,58.5263,32580.0
2017-11-13 14:30:00,82.93,82.94,82.91,82.93,29560.0,58.5263,58.5333,58.5121,58.5263,29560.0
2017-11-13 14:35:00,82.92,82.96,82.92,82.95,33560.0,58.5192,58.5474,58.5192,58.5404,33560.0
2017-11-13 14:40:00,82.95,82.98,82.94,82.95,27495.0,58.5404,58.5615,58.5333,58.5404,27495.0
2017-11-13 14:45:00,82.96,82.96,82.94,82.95,20533.0,58.5474,58.5474,58.5333,58.5404,20533.0
2017-11-13 14:50:00,82.95,82.95,82.91,82.94,57825.0,58.5404,58.5404,58.5121,58.5333,57825.0
2017-11-13 14:55:00,82.94,82.96,82.94,82.95,37269.0,58.5333,58.5474,58.5333,58.5404,37269.0
2017-11-13 15:00:00,82.94,82.94,82.89,82.89,37050.0,58.5333,58.5333,58.498,58.498,37050.0
2017-11-13 15:05:00,82.9,82.92,82.88,82.89,74299.0,58.5051,58.5192,58.491,58.498,74299.0
2017-11-13 15:10:00,82.9,82.94,82.89,82.89,39806.0,58.5051,58.5333,58.498,58.498,39806.0
2017-11-13 15:15:00,82.9,82.92,82.89,82.9,54536.0,58.5051,58.5192,58.498,58.5051,54536.0
2017-11-13 15:20:00,82.91,82.94,82.9,82.9,40990.0,58.5121,58.5333,58.5051,58.5051,40990.0
2017-11-13 15:25:00,82.9,82.91,82.89,82.91,41146.0,58.5051,58.5121,58.498,58.5121,41146.0
2017-11-13 15:30:00,82.91,82.92,82.88,82.9,125056.0,58.5121,58.5192,58.491,58.5051,125056.0
2017-11-13 15:35:00,82.9,82.93,82.87,82.88,112900.0,58.5051,58.5263,58.4839,58.491,112900.0
2017-11-13 15:40:00,82.89,82.91,82.84,82.84,97688.0,58.498,58.5121,58.4627,58.4627,97688.0
2017-11-13 15:45:00,82.84,82.85,82.8,82.82,112803.0,58.4627,58.4698,58.4345,58.4486,112803.0
2017-11-13 15:50:00,82.81,82.89,82.81,82.88,146736.0,58.4416,58.498,58.4416,58.491,146736.0
2017-11-13 15:55:00,82.88,82.93,82.87,82.89,404411.0,58.491,58.5263,58.4839,58.498,404411.0
2017-11-14 09:30:00,82.42,82.53,82.31,82.48,397821.0,58.1663,58.244,58.0887,58.2087,397821.0
2017-11-14 09:35:00,82.48,82.54,82.37,82.45,134162.0,58.2087,58.251,58.1311,58.1875,134162.0
2017-11-14 09:40:00,82.45,82.5,82.32,82.33,131158.0,58.1875,58.2228,58.0958,58.1028,131158.0
2017-11-14 09:45:00,82.35,82.46,82.31,82.36,215490.0,58.1169,58.1946,58.0887,58.124,215490.0
2017-11-14 09:50:00,82.37,82.45,82.32,82.44,215967.0,58.1311,58.1875,58.0958,58.1805,215967.0
2017-11-14 09:55:00,82.44,82.5,82.42,82.45,122257.0,58.1805,58.2228,58.1663,58.1875,122257.0
2017-11-14 10:00:00,82.45,82.46,82.22,82.25,184789.0,58.1875,58.1946,58.0252,58.0464,184789.0
2017-11-14 10:05:00,82.23,82.32,82.16,82.3,323537.0,58.0322,58.0958,57.9828,58.0817,323537.0
2017-11-14 10:10:00,82.29,82.44,82.27,82.43,280331.0,58.0746,58.1805,58.0605,58.1734,280331.0
2017-11-14 10:15:00,82.43,82.49,82.4,82.47,210267.0,58.1734,58.2157,58.1522,58.2016,210267.0
2017-11-14 10:20:00,82.47,82.63,82.47,82.61,198341.0,58.2016,58.3145,58.2016,58.3004,198341.0
2017-11-14 10:25:00,82.6,82.67,82.58,82.59,282700.0,58.2934,58.3428,58.2793,58.2863,282700.0
2017-11-14 10:30:00,82.59,82.6,82.44,82.47,135369.0,58.2863,58.2934,58.1805,58.2016,135369.0
2017-11-14 10:35:00,82.48,82.58,82.41,82.58,79738.0,58.2087,58.2793,58.1593,58.2793,79738.0
2017-11-14 10:40:00,82.58,82.6,82.51,82.59,61528.0,58.2793,58.2934,58.2299,58.2863,61528.0
2017-11-14 10:45:00,82.58,82.75,82.55,82.7,139224.0,58.2793,58.3992,58.2581,58.3639,139224.0
2017-11-14 10:50:00,82.71,82.72,82.63,82.67,83178.0,58.371,58.3781,58.3145,58.3428,83178.0
2017-11-14 10:55:00,82.65,82.69,82.62,82.63,68589.0,58.3287,58.3569,58.3075,58.3145,68589.0
2017-11-14 11:00:00,82.64,82.68,82.52,82.54,46912.0,58.3216,58.3498,58.2369,58.251,46912.0
2017-11-14 11:05:00,82.54,82.61,82.53,82.59,94727.0,58.251,58.3004,58.244,58.2863,94727.0
2017-11-14 11:10:00,82.58,82.61,82.52,82.55,100904.0,58.2793,58.3004,58.2369,58.2581,100904.0
2017-11-14 11:15:00,82.54,82.55,82.38,82.38,56428.0,58.251,58.2581,58.1381,58.1381,56428.0
2017-11-14 11:20:00,82.39,82.4,82.32,82.36,81519.0,58.1452,58.1522,58.0958,58.124,81519.0
2017-11-14 11:25:00,82.35,82.46,82.33,82.46,84880.0,58.1169,58.1946,58.1028,58.1946,84880.0
2017-11-14 11:30:00,82.47,82.49,82.36,82.36,47065.0,58.2016,58.2157,58.124,58.124,47065.0
2017-11-14 11:35:00,82.36,82.44,82.35,82.42,86703.0,58.124,58.1805,58.1169,58.1663,86703.0
2017-11-14 11:40:00,82.42,82.45,82.36,82.44,50604.0,58.1663,58.1875,58.124,58.1805,50604.0
2017-11-14 11:45:00,82.44,82.48,82.38,82.41,81500.0,58.1805,58.2087,58.1381,58.1593,81500.0
2017-11-14 11:50:00,82.41,82.46,82.37,82.37,47134.0,58.1593,58.1946,58.1311,58.1311,47134.0
2017-11-14 11:55:00,82.37,82.41,82.35,82.38,51946.0,58.1311,58.1593,58.1169,58.1381,51946.0
2017-11-14 12:00:00,82.37,82.39,82.32,82.34,42399.0,58.1311,58.1452,58.0958,58.1099,42399.0
2017-11-14 12:05:00,82.34,82.37,82.28,82.29,51850.0,58.1099,58.1311,58.0675,58.0746,51850.0
2017-11-14 12:10:00,82.29,82.3,82.26,82.26,38612.0,58.0746,58.0817,58.0534,58.0534,38612.0
2017-11-14 12:15:00,82.26,82.36,82.25,82.35,65944.0,58.0534,58.124,58.0464,58.1169,65944.0
2017-11-14 12:20:00,82.36,82.38,82.33,82.34,33397.0,58.124,58.1381,58.1028,58.1099,33397.0
2017-11-14 12:25:00,82.34,82.38,82.33,82.38,37758.0,58.1099,58.1381,58.1028,58.1381,37758.0
2017-11-14 12:30:00,82.38,82.41,82.36,82.38,43451.0,58.1381,58.1593,58.124,58.1381,43451.0
2017-11-14 12:35:00,82.38,82.45,82.38,82.4,40237.0,58.1381,58.1875,58.1381,58.1522,40237.0
2017-11-14 12:40:00,82.4,82.44,82.37,82.4,48505.0,58.1522,58.1805,58.1311,58.1522,48505.0
2017-11-14 12:45:00,82.38,82.38,82.31,82.33,24836.0,58.1381,58.1381,58.0887,58.1028,24836.0
2017-11-14 12:50:00,82.33,82.36,82.3,82.35,39614.0,58.1028,58.124,58.0817,58.1169,39614.0
2017-11-14 12:55:00,82.35,82.38,82.32,82.35,37272.0,58.1169,58.1381,58.0958,58.1169,37272.0
2017-11-14 13:00:00,82.34,82.39,82.34,82.36,33103.0,58.1099,58.1452,58.1099,58.124,33103.0
2017-11-14 13:05:00,82.37,82.44,82.36,82.39,42127.0,58.1311,58.1805,58.124,58.1452,42127.0
2017-11-14 13:10:00,82.4,82.41,82.37,82.39,19825.0,58.1522,58.1593,58.1311,58.1452,19825.0
2017-11-14 13:15:00,82.39,82.44,82.38,82.39,31643.0,58.1452,58.1805,58.1381,58.1452,31643.0
2017-11-14 13:20:00,82.39,82.39,82.3,82.31,37079.0,58.1452,58.1452,58.0817,58.0887,37079.0
2017-11-14 13:25:00,82.31,82.34,82.3,82.31,26309.0,58.0887,58.1099,58.0817,58.0887,26309.0
2017-11-14 13:30:00,82.31,82.32,82.28,82.29,34203.0,58.0887,58.0958,58.0675,58.0746,34203.0
2017-11-14 13:35:00,82.29,82.31,82.27,82.29,31379.0,58.0746,58.0887,58.0605,58.0746,31379.0
2017-11-14 13:40:00,82.29,82.31,82.28,82.3,22253.0,58.0746,58.0887,58.0675,58.0817,22253.0
2017-11-14 13:45:00,82.29,82.32,82.28,82.31,23915.0,58.0746,58.0958,58.0675,58.0887,23915.0
2017-11-14 13:50:00,82.31,82.32,82.26,82.26,40731.0,58.0887,58.0958,58.0534,58.0534,40731.0
2017-11-14 13:55:00,82.26,82.29,82.26,82.29,28543.0,58.0534,58.0746,58.0534,58.0746,28543.0
2017-11-14 14:00:00,82.28,82.29,82.25,82.28,45954.0,58.0675,58.0746,58.0464,58.0675,45954.0
2017-11-14 14:05:00,82.28,82.28,82.26,82.28,37321.0,58.0675,58.0675,58.0534,58.0675,37321.0
2017-11-14 14:10:00,82.28,82.34,82.27,82.32,56974.0,58.0675,58.1099,58.0605,58.0958,56974.0
2017-11-14 14:15:00,82.33,82.33,82.29,82.29,44957.0,58.1028,58.1028,58.0746,58.0746,44957.0
2017-11-14 14:20:00,82.3,82.32,82.24,82.3,91911.0,58.0817,58.0958,58.0393,58.0817,91911.0
2017-11-14 14:25:00,82.3,82.33,82.26,82.29,66100.0,58.0817,58.1028,58.0534,58.0746,66100.0
2017-11-14 14:30:00,82.29,82.35,82.29,82.33,46660.0,58.0746,58.1169,58.0746,58.1028,46660.0
2017-11-14 14:35:00,82.32,82.35,82.32,82.33,59179.0,58.0958,58.1169,58.0958,58.1028,59179.0
2017-11-14 14:40:00,82.33,82.39,82.32,82.38,53536.0,58.1028,58.1452,58.0958,58.1381,53536.0
2017-11-14 14:45:00,82.37,82.4,82.35,82.37,41797.0,58.1311,58.1522,58.1169,58.1311,41797.0
2017-11-14 14:50:00,82.36,82.39,82.36,82.39,30412.0,58.124,58.1452,58.124,58.1452,30412.0
2017-11-14 14:55:00,82.38,82.4,82.35,82.39,39346.0,58.1381,58.1522,58.1169,58.1452,39346.0
2017-11-14 15:00:00,82.39,82.42,82.38,82.41,53081.0,58.1452,58.1663,58.1381,58.1593,53081.0
2017-11-14 15:05:00,82.41,82.41,82.29,82.31,93007.0,58.1593,58.1593,58.0746,58.0887,93007.0
2017-11-14 15:10:00,82.3,82.33,82.25,82.26,36566.0,58.0817,58.1028,58.0464,58.0534,36566.0
2017-11-14 15:15:00,82.25,82.3,82.25,82.25,44706.0,58.0464,58.0817,58.0464,58.0464,44706.0
2017-11-14 15:20:00,82.26,82.27,82.19,82.2,72287.0,58.0534,58.0605,58.004,58.0111,72287.0
2017-11-14 15:25:00,82.2,82.25,82.18,82.23,59912.0,58.0111,58.0464,57.997,58.0322,59912.0
2017-11-14 15:30:00,82.23,82.29,82.22,82.28,91918.0,58.0322,58.0746,58.0252,58.0675,91918.0
2017-11-14 15:35:00,82.28,82.31,82.16,82.16,143306.0,58.0675,58.0887,57.9828,57.9828,143306.0
2017-11-14 15:40:00,82.16,82.18,82.09,82.16,152633.0,57.9828,57.997,57.9334,57.9828,152633.0
2017-11-14 15:45:00,82.16,82.18,82.12,82.17,135854.0,57.9828,57.997,57.9546,57.9899,135854.0
2017-11-14 15:50:00,82.17,82.2,82.15,82.16,150149.0,57.9899,58.0111,57.9758,57.9828,150149.0
2017-11-14 15:55:00,82.16,82.24,82.12,82.24,609439.0,57.9828,58.0393,57.9546,58.0393,609439.0
2017-11-15 09:30:00,81.75,82.06,81.6,82.06,376131.0,57.6935,57.9123,57.5876,57.9123,376131.0
2017-11-15 09:35:00,82.07,82.09,81.8,81.85,107941.0,57.9193,57.9334,57.7288,57.7641,107941.0
2017-11-15 09:40:00,81.84,81.84,81.72,81.77,73762.0,57.757,57.757,57.6723,57.7076,73762.0
2017-11-15 09:45:00,81.77,81.89,81.75,81.76,137532.0,57.7076,57.7923,57.6935,57.7006,137532.0
2017-11-15 09:50:00,81.75,81.76,81.65,81.66,139907.0,57.6935,57.7006,57.6229,57.63,139907.0
2017-11-15 09:55:00,81.66,81.66,81.52,81.58,73649.0,57.63,57.63,57.5312,57.5735,73649.0
2017-11-15 10:00:00,81.57,81.57,81.32,81.36,136571.0,57.5665,57.5665,57.39,57.4183,136571.0
2017-11-15 10:05:00,81.36,81.49,81.33,81.49,103849.0,57.4183,57.51,57.3971,57.51,103849.0
2017-11-15 10:10:00,81.49,81.55,81.47,81.52,104691.0,57.51,57.5524,57.4959,57.5312,104691.0
2017-11-15 10:15:00,81.5,81.57,81.44,81.52,81686.0,57.5171,57.5665,57.4747,57.5312,81686.0
2017-11-15 10:20:00,81.53,81.6,81.52,81.57,65853.0,57.5382,57.5876,57.5312,57.5665,65853.0
2017-11-15 10:25:00,81.58,81.59,81.48,81.49,47903.0,57.5735,57.5806,57.503,57.51,47903.0
2017-11-15 10:30:00,81.49,81.52,81.38,81.51,70668.0,57.51,57.5312,57.4324,57.5241,70668.0
2017-11-15 10:35:00,81.5,81.61,81.49,81.6,82919.0,57.5171,57.5947,57.51,57.5876,82919.0
2017-11-15 10:40:00,81.6,81.75,81.58,81.73,101673.0,57.5876,57.6935,57.5735,57.6794,101673.0
2017-11-15 10:45:00,81.73,81.81,81.68,81.72,91503.0,57.6794,57.7358,57.6441,57.6723,91503.0
2017-11-15 10:50:00,81.72,81.73,81.61,81.65,47406.0,57.6723,57.6794,57.5947,57.6229,47406.0
2017-11-15 10:55:00,81.65,81.69,81.61,81.65,90815.0,57.6229,57.6512,57.5947,57.6229,90815.0
2017-11-15 11:00:00,81.65,81.66,81.59,81.65,104302.0,57.6229,57.63,57.5806,57.6229,104302.0
2017-11-15 11:05:00,81.65,81.67,81.58,81.62,47389.0,57.6229,57.637,57.5735,57.6018,47389.0
2017-11-15 11:10:00,81.63,81.64,81.54,81.56,81084.0,57.6088,57.6159,57.5453,57.5594,81084.0
2017-11-15 11:15:00,81.56,81.61,81.55,81.57,41949.0,57.5594,57.5947,57.5524,57.5665,41949.0
2017-11-15 11:20:00,81.57,81.69,81.55,81.65,127009.0,57.5665,57.6512,57.5524,57.6229,127009.0
2017-11-15 11:25:00,81.64,81.68,81.58,81.64,115501.0,57.6159,57.6441,57.5735,57.6159,115501.0
2017-11-15 11:30:00,81.64,81.67,81.55,81.59,111738.0,57.6159,57.637,57.5524,57.5806,111738.0
2017-11-15 11:35:00,81.59,81.65,81.57,81.65,55076.0,57.5806,57.6229,57.5665,57.6229,55076.0
2017-11-15 11:40:00,81.65,81.7,81.62,81.65,121475.0,57.6229,57.6582,57.6018,57.6229,121475.0
2017-11-15 11:45:00,81.65,81.68,81.61,81.62,55804.0,57.6229,57.6441,57.5947,57.6018,55804.0
2017-11-15 11:50:00,81.62,81.63,81.58,81.63,49723.0,57.6018,57.6088,57.5735,57.6088,49723.0
2017-11-15 11:55:00,81.62,81.63,81.52,81.53,59534.0,57.6018,57.6088,57.5312,57.5382,59534.0
2017-11-15 12:00:00,81.52,81.53,81.39,81.4,77655.0,57.5312,57.5382,57.4394,57.4465,77655.0
2017-11-15 12:05:00,81.4,81.49,81.39,81.47,57200.0,57.4465,57.51,57.4394,57.4959,57200.0
2017-11-15 12:10:00,81.48,81.53,81.47,81.5,47522.0,57.503,57.5382,57.4959,57.5171,47522.0
2017-11-15 12:15:00,81.5,81.51,81.44,81.46,42752.0,57.5171,57.5241,57.4747,57.4888,42752.0
2017-11-15 12:20:00,81.46,81.49,81.43,81.48,36202.0,57.4888,57.51,57.4677,57.503,36202.0
2017-11-15 12:25:00,81.48,81.51,81.42,81.43,42569.0,57.503,57.5241,57.4606,57.4677,42569.0
2017-11-15 12:30:00,81.43,81.53,81.43,81.51,32343.0,57.4677,57.5382,57.4677,57.5241,32343.0
2017-11-15 12:35:00,81.52,81.55,81.47,81.5,31093.0,57.5312,57.5524,57.4959,57.5171,31093.0
2017-11-15 12:40:00,81.5,81.53,81.47,81.51,36297.0,57.5171,57.5382,57.4959,57.5241,36297.0
2017-11-15 12:45:00,81.5,81.55,81.49,81.5,41374.0,57.5171,57.5524,57.51,57.5171,41374.0
2017-11-15 12:50:00,81.51,81.56,81.5,81.54,36703.0,57.5241,57.5594,57.5171,57.5453,36703.0
2017-11-15 12:55:00,81.54,81.54,81.48,81.5,34032.0,57.5453,57.5453,57.503,57.5171,34032.0
2017-11-15 13:00:00,81.5,81.55,81.49,81.55,37497.0,57.5171,57.5524,57.51,57.5524,37497.0
2017-11-15 13:05:00,81.55,81.56,81.48,81.49,54119.0,57.5524,57.5594,57.503,57.51,54119.0
2017-11-15 13:10:00,81.49,81.54,81.47,81.54,43470.0,57.51,57.5453,57.4959,57.5453,43470.0
2017-11-15 13:15:00,81.54,81.56,81.51,81.54,36332.0,57.5453,57.5594,57.5241,57.5453,36332.0
2017-11-15 13:20:00,81.55,81.56,81.44,81.48,60437.0,57.5524,57.5594,57.4747,57.503,60437.0
2017-11-15 13:25:00,81.48,81.48,81.42,81.45,51566.0,57.503,57.503,57.4606,57.4818,51566.0
2017-11-15 13:30:00,81.44,81.48,81.44,81.47,32325.0,57.4747,57.503,57.4747,57.4959,32325.0
2017-11-15 13:35:00,81.47,81.5,81.45,81.45,41652.0,57.4959,57.5171,57.4818,57.4818,41652.0
2017-11-15 13:40:00,81.46,81.52,81.46,81.46,38035.0,57.4888,57.5312,57.4888,57.4888,38035.0
2017-11-15 13:45:00,81.47,81.48,81.39,81.45,54495.0,57.4959,57.503,57.4394,57.4818,54495.0
2017-11-15 13:50:00,81.45,81.46,81.42,81.43,40930.0,57.4818,57.4888,57.4606,57.4677,40930.0
2017-11-15 13:55:00,81.42,81.43,81.35,81.36,73061.0,57.4606,57.4677,57.4112,57.4183,73061.0
2017-11-15 14:00:00,81.37,81.44,81.34,81.44,89481.0,57.4253,57.4747,57.4041,57.4747,89481.0
2017-11-15 14:05:00,81.43,81.45,81.36,81.37,61023.0,57.4677,57.4818,57.4183,57.4253,61023.0
2017-11-15 14:10:00,81.37,81.39,81.34,81.35,50297.0,57.4253,57.4394,57.4041,57.4112,50297.0
2017-11-15 14:15:00,81.34,81.38,81.33,81.35,61533.0,57.4041,57.4324,57.3971,57.4112,61533.0
2017-11-15 14:20:00,81.36,81.38,81.35,81.38,34432.0,57.4183,57.4324,57.4112,57.4324,34432.0
2017-11-15 14:25:00,81.38,81.41,81.34,81.34,133977.0,57.4324,57.4536,57.4041,57.4041,133977.0
2017-11-15 14:30:00,81.34,81.41,81.34,81.4,70945.0,57.4041,57.4536,57.4041,57.4465,70945.0
2017-11-15 14:35:00,81.4,81.41,81.37,81.39,53335.0,57.4465,57.4536,57.4253,57.4394,53335.0
2017-11-15 14:40:00,81.4,81.41,81.37,81.39,46824.0,57.4465,57.4536,57.4253,57.4394,46824.0
2017-11-15 14:45:00,81.39,81.41,81.36,81.37,82162.0,57.4394,57.4536,57.4183,57.4253,82162.0
2017-11-15 14:50:00,81.37,81.4,81.35,81.37,54471.0,57.4253,57.4465,57.4112,57.4253,54471.0
2017-11-15 14:55:00,81.37,81.38,81.31,81.33,77117.0,57.4253,57.4324,57.383,57.3971,77117.0
2017-11-15 15:00:00,81.33,81.4,81.32,81.39,50891.0,57.3971,57.4465,57.39,57.4394,50891.0
2017-11-15 15:05:00,81.4,81.4,81.35,81.37,57734.0,57.4465,57.4465,57.4112,57.4253,57734.0
2017-11-15 15:10:00,81.36,81.43,81.35,81.41,114813.0,57.4183,57.4677,57.4112,57.4536,114813.0
2017-11-15 15:15:00,81.4,81.41,81.36,81.36,77705.0,57.4465,57.4536,57.4183,57.4183,77705.0
2017-11-15 15:20:00,81.37,81.39,81.25,81.26,124810.0,57.4253,57.4394,57.3406,57.3477,124810.0
2017-11-15 15:25:00,81.26,81.3,81.19,81.3,128758.0,57.3477,57.3759,57.2983,57.3759,128758.0
2017-11-15 15:30:00,81.3,81.3,81.24,81.27,147397.0,57.3759,57.3759,57.3336,57.3547,147397.0
2017-11-15 15:35:00,81.28,81.36,81.26,81.35,154646.0,57.3618,57.4183,57.3477,57.4112,154646.0
2017-11-15 15:40:00,81.35,81.35,81.22,81.24,159155.0,57.4112,57.4112,57.3195,57.3336,159155.0
2017-11-15 15:45:00,81.23,81.27,81.15,81.22,180275.0,57.3265,57.3547,57.2701,57.3195,180275.0
2017-11-15 15:50:00,81.21,81.23,81.17,81.18,232559.0,57.3124,57.3265,57.2842,57.2912,232559.0
2017-11-15 15:55:00,81.18,81.26,81.17,81.22,782470.0,57.2912,57.3477,57.2842,57.3195,782470.0
2017-11-16 09:30:00,80.44,80.85,80.44,80.76,344517.0,56.769,57.0583,56.769,56.9948,344517.0
2017-11-16 09:35:00,80.76,80.78,80.6,80.71,147289.0,56.9948,57.0089,56.8819,56.9595,147289.0
2017-11-16 09:40:00,80.71,80.75,80.55,80.66,118031.0,56.9595,56.9878,56.8466,56.9243,118031.0
2017-11-16 09:45:00,80.66,80.66,80.37,80.47,199607.0,56.9243,56.9243,56.7196,56.7902,199607.0
2017-11-16 09:50:00,80.47,80.48,80.33,80.37,145604.0,56.7902,56.7972,56.6914,56.7196,145604.0
2017-11-16 09:55:00,80.36,80.44,80.34,80.4,171973.0,56.7125,56.769,56.6984,56.7408,171973.0
2017-11-16 10:00:00,80.4,80.48,80.38,80.39,113836.0,56.7408,56.7972,56.7266,56.7337,113836.0
2017-11-16 10:05:00,80.39,80.42,80.24,80.25,242932.0,56.7337,56.7549,56.6278,56.6349,242932.0
2017-11-16 10:10:00,80.25,80.4,80.2,80.39,174918.0,56.6349,56.7408,56.5996,56.7337,174918.0
2017-11-16 10:15:00,80.39,80.4,80.14,80.22,181645.0,56.7337,56.7408,56.5573,56.6137,181645.0
2017-11-16 10:20:00,80.22,80.26,80.17,80.22,154091.0,56.6137,56.642,56.5784,56.6137,154091.0
2017-11-16 10:25:00,80.21,80.22,80.17,80.2,177017.0,56.6067,56.6137,56.5784,56.5996,177017.0
2017-11-16 10:30:00,80.19,80.27,80.17,80.18,128993.0,56.5926,56.649,56.5784,56.5855,128993.0
2017-11-16 10:35:00,80.18,80.3,80.16,80.29,213054.0,56.5855,56.6702,56.5714,56.6631,213054.0
2017-11-16 10:40:00,80.3,80.42,80.29,80.37,151139.0,56.6702,56.7549,56.6631,56.7196,151139.0
2017-11-16 10:45:00,80.37,80.37,80.27,80.35,140525.0,56.7196,56.7196,56.649,56.7055,140525.0
2017-11-16 10:50:00,80.35,80.35,80.28,80.3,96807.0,56.7055,56.7055,56.6561,56.6702,96807.0
2017-11-16 10:55:00,80.3,80.34,80.25,80.25,93933.0,56.6702,56.6984,56.6349,56.6349,93933.0
2017-11-16 11:00:00,80.26,80.46,80.25,80.46,116907.0,56.642,56.7831,56.6349,56.7831,116907.0
2017-11-16 11:05:00,80.45,80.5,80.41,80.45,133359.0,56.776,56.8113,56.7478,56.776,133359.0
2017-11-16 11:10:00,80.46,80.48,80.41,80.42,106946.0,56.7831,56.7972,56.7478,56.7549,106946.0
2017-11-16 11:15:00,80.41,80.48,80.41,80.46,76412.0,56.7478,56.7972,56.7478,56.7831,76412.0
2017-11-16 11:20:00,80.45,80.47,80.39,80.42,121048.0,56.776,56.7902,56.7337,56.7549,121048.0
2017-11-16 11:25:00,80.42,80.43,80.33,80.37,87007.0,56.7549,56.7619,56.6914,56.7196,87007.0
2017-11-16 11:30:00,80.38,80.45,80.37,80.38,83162.0,56.7266,56.776,56.7196,56.7266,83162.0
2017-11-16 11:35:00,80.39,80.43,80.34,80.36,92514.0,56.7337,56.7619,56.6984,56.7125,92514.0
2017-11-16 11:40:00,80.36,80.41,80.36,80.38,84639.0,56.7125,56.7478,56.7125,56.7266,84639.0
2017-11-16 11:45:00,80.37,80.39,80.33,80.35,84372.0,56.7196,56.7337,56.6914,56.7055,84372.0
2017-11-16 11:50:00,80.36,80.39,80.34,80.38,99699.0,56.7125,56.7337,56.6984,56.7266,99699.0
2017-11-16 11:55:00,80.38,80.43,80.37,80.42,132976.0,56.7266,56.7619,56.7196,56.7549,132976.0
2017-11-16 12:00:00,80.42,80.43,80.34,80.35,98927.0,56.7549,56.7619,56.6984,56.7055,98927.0
2017-11-16 12:05:00,80.34,80.36,80.31,80.34,97485.0,56.6984,56.7125,56.6772,56.6984,97485.0
2017-11-16 12:10:00,80.35,80.35,80.32,80.34,46242.0,56.7055,56.7055,56.6843,56.6984,46242.0
2017-11-16 12:15:00,80.35,80.36,80.3,80.31,71312.0,56.7055,56.7125,56.6702,56.6772,71312.0
2017-11-16 12:20:00,80.31,80.33,80.28,80.3,110960.0,56.6772,56.6914,56.6561,56.6702,110960.0
2017-11-16 12:25:00,80.31,80.33,80.25,80.32,67244.0,56.6772,56.6914,56.6349,56.6843,67244.0
2017-11-16 12:30:00,80.31,80.34,80.28,80.3,56296.0,56.6772,56.6984,56.6561,56.6702,56296.0
2017-11-16 12:35:00,80.3,80.31,80.26,80.28,42022.0,56.6702,56.6772,56.642,56.6561,42022.0
2017-11-16 12:40:00,80.28,80.28,80.25,80.27,54505.0,56.6561,56.6561,56.6349,56.649,54505.0
2017-11-16 12:45:00,80.28,80.29,80.25,80.28,26882.0,56.6561,56.6631,56.6349,56.6561,26882.0
2017-11-16 12:50:00,80.29,80.31,80.28,80.31,55175.0,56.6631,56.6772,56.6561,56.6772,55175.0
2017-11-16 12:55:00,80.31,80.31,80.24,80.26,88728.0,56.6772,56.6772,56.6278,56.642,88728.0
2017-11-16 13:00:00,80.26,80.31,80.25,80.28,78065.0,56.642,56.6772,56.6349,56.6561,78065.0
2017-11-16 13:05:00,80.27,80.29,80.27,80.28,30678.0,56.649,56.6631,56.649,56.6561,30678.0
2017-11-16 13:10:00,80.27,80.28,80.25,80.26,50125.0,56.649,56.6561,56.6349,56.642,50125.0
2017-11-16 13:15:00,80.26,80.26,80.23,80.26,37840.0,56.642,56.642,56.6208,56.642,37840.0
2017-11-16 13:20:00,80.26,80.26,80.22,80.23,84580.0,56.642,56.642,56.6137,56.6208,84580.0
2017-11-16 13:25:00,80.23,80.25,80.2,80.21,63625.0,56.6208,56.6349,56.5996,56.6067,63625.0
2017-11-16 13:30:00,80.21,80.29,80.2,80.28,76001.0,56.6067,56.6631,56.5996,56.6561,76001.0
2017-11-16 13:35:00,80.28,80.29,80.22,80.23,43477.0,56.6561,56.6631,56.6137,56.6208,43477.0
2017-11-16 13:40:00,80.22,80.26,80.21,80.24,63201.0,56.6137,56.642,56.6067,56.6278,63201.0
2017-11-16 13:45:00,80.24,80.28,80.24,80.28,28160.0,56.6278,56.6561,56.6278,56.6561,28160.0
2017-11-16 13:50:00,80.29,80.3,80.26,80.28,27224.0,56.6631,56.6702,56.642,56.6561,27224.0
2017-11-16 13:55:00,80.28,80.34,80.27,80.32,79674.0,56.6561,56.6984,56.649,56.6843,79674.0
2017-11-16 14:00:00,80.31,80.38,80.29,80.37,80547.0,56.6772,56.7266,56.6631,56.7196,80547.0
2017-11-16 14:05:00,80.37,80.43,80.36,80.38,58994.0,56.7196,56.7619,56.7125,56.7266,58994.0
2017-11-16 14:10:00,80.39,80.45,80.39,80.42,100502.0,56.7337,56.776,56.7337,56.7549,100502.0
2017-11-16 14:15:00,80.42,80.43,80.37,80.41,60627.0,56.7549,56.7619,56.7196,56.7478,60627.0
2017-11-16 14:20:00,80.42,80.48,80.41,80.47,84083.0,56.7549,56.7972,56.7478,56.7902,84083.0
2017-11-16 14:25:00,80.47,80.48,80.41,80.42,66552.0,56.7902,56.7972,56.7478,56.7549,66552.0
2017-11-16 14:30:00,80.42,80.46,80.37,80.45,107837.0,56.7549,56.7831,56.7196,56.776,107837.0
2017-11-16 14:35:00,80.46,80.47,80.43,80.46,54812.0,56.7831,56.7902,56.7619,56.7831,54812.0
2017-11-16 14:40:00,80.47,80.52,80.43,80.48,78389.0,56.7902,56.8254,56.7619,56.7972,78389.0
2017-11-16 14:45:00,80.48,80.5,80.46,80.5,118971.0,56.7972,56.8113,56.7831,56.8113,118971.0
2017-11-16 14:50:00,80.51,80.55,80.46,80.55,72665.0,56.8184,56.8466,56.7831,56.8466,72665.0
2017-11-16 14:55:00,80.56,80.59,80.52,80.59,85234.0,56.8537,56.8749,56.8254,56.8749,85234.0
2017-11-16 15:00:00,80.58,80.64,80.58,80.63,59236.0,56.8678,56.9101,56.8678,56.9031,59236.0
2017-11-16 15:05:00,80.63,80.64,80.6,80.63,63874.0,56.9031,56.9101,56.8819,56.9031,63874.0
2017-11-16 15:10:00,80.63,80.65,80.59,80.65,90504.0,56.9031,56.9172,56.8749,56.9172,90504.0
2017-11-16 15:15:00,80.66,80.66,80.6,80.63,90931.0,56.9243,56.9243,56.8819,56.9031,90931.0
2017-11-16 15:20:00,80.63,80.65,80.6,80.65,93812.0,56.9031,56.9172,56.8819,56.9172,93812.0
2017-11-16 15:25:00,80.65,80.67,80.62,80.66,102129.0,56.9172,56.9313,56.896,56.9243,102129.0
2017-11-16 15:30:00,80.66,80.67,80.62,80.67,160216.0,56.9243,56.9313,56.896,56.9313,160216.0
2017-11-16 15:35:00,80.66,80.66,80.56,80.56,121019.0,56.9243,56.9243,56.8537,56.8537,121019.0
2017-11-16 15:40:00,80.55,80.59,80.5,80.51,111702.0,56.8466,56.8749,56.8113,56.8184,111702.0
2017-11-16 15:45:00,80.5,80.59,80.5,80.53,127293.0,56.8113,56.8749,56.8113,56.8325,127293.0
2017-11-16 15:50:00,80.53,80.56,80.52,80.55,151571.0,56.8325,56.8537,56.8254,56.8466,151571.0
2017-11-16 15:55:00,80.54,80.56,80.46,80.56,467692.0,56.8396,56.8537,56.7831,56.8537,467692.0
2017-11-17 09:30:00,80.32,80.45,80.2,80.23,757185.0,56.6843,56.776,56.5996,56.6208,757185.0
2017-11-17 09:35:00,80.23,80.39,80.22,80.29,110011.0,56.6208,56.7337,56.6137,56.6631,110011.0
2017-11-17 09:40:00,80.29,80.34,80.27,80.29,82981.0,56.6631,56.6984,56.649,56.6631,82981.0
2017-11-17 09:45:00,80.29,80.39,80.29,80.38,184242.0,56.6631,56.7337,56.6631,56.7266,184242.0
2017-11-17 09:50:00,80.39,80.43,80.32,80.41,110358.0,56.7337,56.7619,56.6843,56.7478,110358.0
2017-11-17 09:55:00,80.42,80.42,80.33,80.34,110508.0,56.7549,56.7549,56.6914,56.6984,110508.0
2017-11-17 10:00:00,80.35,80.5,80.34,80.5,68183.0,56.7055,56.8113,56.6984,56.8113,68183.0
2017-11-17 10:05:00,80.5,80.53,80.42,80.43,76389.0,56.8113,56.8325,56.7549,56.7619,76389.0
2017-11-17 10:10:00,80.43,80.46,80.4,80.45,91461.0,56.7619,56.7831,56.7408,56.776,91461.0
2017-11-17 10:15:00,80.45,80.5,80.44,80.48,61877.0,56.776,56.8113,56.769,56.7972,61877.0
2017-11-17 10:20:00,80.47,80.48,80.4,80.45,80777.0,56.7902,56.7972,56.7408,56.776,80777.0
2017-11-17 10:25:00,80.44,80.46,80.41,80.42,63775.0,56.769,56.7831,56.7478,56.7549,63775.0
2017-11-17 10:30:00,80.42,80.45,80.38,80.41,68649.0,56.7549,56.776,56.7266,56.7478,68649.0
2017-11-17 10:35:00,80.4,80.49,80.4,80.47,72420.0,56.7408,56.8043,56.7408,56.7902,72420.0
2017-11-17 10:40:00,80.47,80.52,80.46,80.52,54474.0,56.7902,56.8254,56.7831,56.8254,54474.0
2017-11-17 10:45:00,80.51,80.58,80.48,80.53,63853.0,56.8184,56.8678,56.7972,56.8325,63853.0
2017-11-17 10:50:00,80.53,80.56,80.5,80.56,47142.0,56.8325,56.8537,56.8113,56.8537,47142.0
2017-11-17 10:55:00,80.56,80.59,80.54,80.59,99658.0,56.8537,56.8749,56.8396,56.8749,99658.0
2017-11-17 11:00:00,80.58,80.59,80.52,80.57,86973.0,56.8678,56.8749,56.8254,56.8607,86973.0
2017-11-17 11:05:00,80.58,80.6,80.52,80.56,85753.0,56.8678,56.8819,56.8254,56.8537,85753.0
2017-11-17 11:10:00,80.56,80.64,80.53,80.61,81527.0,56.8537,56.9101,56.8325,56.889,81527.0
2017-11-17 11:15:00,80.61,80.66,80.59,80.66,78911.0,56.889,56.9243,56.8749,56.9243,78911.0
2017-11-17 11:20:00,80.66,80.66,80.58,80.59,74765.0,56.9243,56.9243,56.8678,56.8749,74765.0
2017-11-17 11:25:00,80.59,80.6,80.53,80.56,99079.0,56.8749,56.8819,56.8325,56.8537,99079.0
2017-11-17 11:30:00,80.56,80.57,80.51,80.54,57820.0,56.8537,56.8607,56.8184,56.8396,57820.0
2017-11-17 11:35:00,80.55,80.58,80.53,80.57,45182.0,56.8466,56.8678,56.8325,56.8607,45182.0
2017-11-17 11:40:00,80.57,80.57,80.51,80.52,112920.0,56.8607,56.8607,56.8184,56.8254,112920.0
2017-11-17 11:45:00,80.52,80.55,80.49,80.54,83326.0,56.8254,56.8466,56.8043,56.8396,83326.0
2017-11-17 11:50:00,80.54,80.54,80.5,80.51,34177.0,56.8396,56.8396,56.8113,56.8184,34177.0
2017-11-17 11:55:00,80.51,80.51,80.46,80.49,47995.0,56.8184,56.8184,56.7831,56.8043,47995.0
2017-11-17 12:00:00,80.49,80.5,80.45,80.47,52213.0,56.8043,56.8113,56.776,56.7902,52213.0
2017-11-17 12:05:00,80.47,80.5,80.45,80.48,40451.0,56.7902,56.8113,56.776,56.7972,40451.0
2017-11-17 12:10:00,80.49,80.5,80.42,80.43,86556.0,56.8043,56.8113,56.7549,56.7619,86556.0
2017-11-17 12:15:00,80.42,80.47,80.42,80.45,48493.0,56.7549,56.7902,56.7549,56.776,48493.0
2017-11-17 12:20:00,80.45,80.46,80.35,80.35,108712.0,56.776,56.7831,56.7055,56.7055,108712.0
2017-11-17 12:25:00,80.35,80.43,80.34,80.42,45956.0,56.7055,56.7619,56.6984,56.7549,45956.0
2017-11-17 12:30:00,80.43,80.43,80.36,80.37,50037.0,56.7619,56.7619,56.7125,56.7196,50037.0
2017-11-17 12:35:00,80.36,80.4,80.35,80.39,58677.0,56.7125,56.7408,56.7055,56.7337,58677.0
2017-11-17 12:40:00,80.39,80.44,80.38,80.44,55733.0,56.7337,56.769,56.7266,56.769,55733.0
2017-11-17 12:45:00,80.44,80.44,80.39,80.4,46298.0,56.769,56.769,56.7337,56.7408,46298.0
2017-11-17 12:50:00,80.4,80.43,80.39,80.4,47974.0,56.7408,56.7619,56.7337,56.7408,47974.0
2017-11-17 12:55:00,80.4,80.41,80.36,80.4,62845.0,56.7408,56.7478,56.7125,56.7408,62845.0
2017-11-17 13:00:00,80.4,80.42,80.36,80.4,37787.0,56.7408,56.7549,56.7125,56.7408,37787.0
2017-11-17 13:05:00,80.4,80.41,80.37,80.38,36985.0,56.7408,56.7478,56.7196,56.7266,36985.0
2017-11-17 13:10:00,80.38,80.4,80.37,80.39,37699.0,56.7266,56.7408,56.7196,56.7337,37699.0
2017-11-17 13:15:00,80.39,80.4,80.38,80.38,32987.0,56.7337,56.7408,56.7266,56.7266,32987.0
2017-11-17 13:20:00,80.39,80.39,80.36,80.38,41831.0,56.7337,56.7337,56.7125,56.7266,41831.0
2017-11-17 13:25:00,80.37,80.39,80.36,80.36,64677.0,56.7196,56.7337,56.7125,56.7125,64677.0
2017-11-17 13:30:00,80.37,80.37,80.27,80.27,113242.0,56.7196,56.7196,56.649,56.649,113242.0
2017-11-17 13:35:00,80.27,80.31,80.26,80.29,62309.0,56.649,56.6772,56.642,56.6631,62309.0
2017-11-17 13:40:00,80.29,80.32,80.28,80.3,50842.0,56.6631,56.6843,56.6561,56.6702,50842.0
2017-11-17 13:45:00,80.3,80.32,80.3,80.3,101517.0,56.6702,56.6843,56.6702,56.6702,101517.0
2017-11-17 13:50:00,80.3,80.32,80.29,80.31,71286.0,56.6702,56.6843,56.6631,56.6772,71286.0
2017-11-17 13:55:00,80.31,80.32,80.29,80.31,44647.0,56.6772,56.6843,56.6631,56.6772,44647.0
2017-11-17 14:00:00,80.31,80.32,80.27,80.27,82512.0,56.6772,56.6843,56.649,56.649,82512.0
2017-11-17 14:05:00,80.27,80.28,80.24,80.26,65507.0,56.649,56.6561,56.6278,56.642,65507.0
2017-11-17 14:10:00,80.26,80.31,80.25,80.3,36328.0,56.642,56.6772,56.6349,56.6702,36328.0
2017-11-17 14:15:00,80.31,80.31,80.25,80.26,56038.0,56.6772,56.6772,56.6349,56.642,56038.0
2017-11-17 14:20:00,80.26,80.28,80.25,80.27,37996.0,56.642,56.6561,56.6349,56.649,37996.0
2017-11-17 14:25:00,80.28,80.31,80.24,80.3,68185.0,56.6561,56.6772,56.6278,56.6702,68185.0
2017-11-17 14:30:00,80.3,80.32,80.28,80.28,41877.0,56.6702,56.6843,56.6561,56.6561,41877.0
2017-11-17 14:35:00,80.29,80.29,80.22,80.22,69366.0,56.6631,56.6631,56.6137,56.6137,69366.0
2017-11-17 14:40:00,80.23,80.27,80.2,80.27,104143.0,56.6208,56.649,56.5996,56.649,104143.0
2017-11-17 14:45:00,80.27,80.31,80.26,80.29,37907.0,56.649,56.6772,56.642,56.6631,37907.0
2017-11-17 14:50:00,80.29,80.31,80.27,80.3,38624.0,56.6631,56.6772,56.649,56.6702,38624.0
2017-11-17 14:55:00,80.3,80.33,80.29,80.3,53650.0,56.6702,56.6914,56.6631,56.6702,53650.0
2017-11-17 15:00:00,80.3,80.32,80.28,80.31,48642.0,56.6702,56.6843,56.6561,56.6772,48642.0
2017-11-17 15:05:00,80.31,80.34,80.3,80.33,52805.0,56.6772,56.6984,56.6702,56.6914,52805.0
2017-11-17 15:10:00,80.33,80.33,80.31,80.33,38052.0,56.6914,56.6914,56.6772,56.6914,38052.0
2017-11-17 15:15:00,80.33,80.34,80.28,80.3,88298.0,56.6914,56.6984,56.6561,56.6702,88298.0
2017-11-17 15:20:00,80.3,80.3,80.27,80.27,40385.0,56.6702,56.6702,56.649,56.649,40385.0
2017-11-17 15:25:00,80.28,80.29,80.27,80.29,57728.0,56.6561,56.6631,56.649,56.6631,57728.0
2017-11-17 15:30:00,80.28,80.29,80.17,80.17,166265.0,56.6561,56.6631,56.5784,56.5784,166265.0
2017-11-17 15:35:00,80.17,80.25,80.16,80.24,118147.0,56.5784,56.6349,56.5714,56.6278,118147.0
2017-11-17 15:40:00,80.23,80.24,80.18,80.2,148707.0,56.6208,56.6278,56.5855,56.5996,148707.0
2017-11-17 15:45:00,80.2,80.27,80.18,80.25,147305.0,56.5996,56.649,56.5855,56.6349,147305.0
2017-11-17 15:50:00,80.25,80.29,80.25,80.29,139873.0,56.6349,56.6631,56.6349,56.6631,139873.0
2017-11-17 15:55:00,80.29,80.31,80.23,80.24,781264.0,56.6631,56.6772,56.6208,56.6278,781264.0
2017-11-20 09:30:00,80.23,80.28,80.11,80.28,289748.0,56.6208,56.6561,56.5361,56.6561,289748.0
2017-11-20 09:35:00,80.27,80.3,80.18,80.2,98683.0,56.649,56.6702,56.5855,56.5996,98683.0
2017-11-20 09:40:00,80.21,80.25,80.05,80.09,143293.0,56.6067,56.6349,56.4938,56.522,143293.0
2017-11-20 09:45:00,80.09,80.1,80.01,80.01,136201.0,56.522,56.529,56.4655,56.4655,136201.0
2017-11-20 09:50:00,80.02,80.1,80.02,80.1,81850.0,56.4726,56.529,56.4726,56.529,81850.0
2017-11-20 09:55:00,80.11,80.2,80.11,80.19,66530.0,56.5361,56.5996,56.5361,56.5926,66530.0
2017-11-20 10:00:00,80.19,80.23,80.16,80.22,112535.0,56.5926,56.6208,56.5714,56.6137,112535.0
2017-11-20 10:05:00,80.21,80.36,80.17,80.34,109715.0,56.6067,56.7125,56.5784,56.6984,109715.0
2017-11-20 10:10:00,80.33,80.4,80.3,80.3,137144.0,56.6914,56.7408,56.6702,56.6702,137144.0
2017-11-20 10:15:00,80.3,80.3,80.24,80.28,78310.0,56.6702,56.6702,56.6278,56.6561,78310.0
2017-11-20 10:20:00,80.27,80.37,80.25,80.36,72169.0,56.649,56.7196,56.6349,56.7125,72169.0
2017-11-20 10:25:00,80.36,80.37,80.29,80.31,54748.0,56.7125,56.7196,56.6631,56.6772,54748.0
2017-11-20 10:30:00,80.31,80.31,80.23,80.25,74302.0,56.6772,56.6772,56.6208,56.6349,74302.0
2017-11-20 10:35:00,80.24,80.28,80.2,80.25,75597.0,56.6278,56.6561,56.5996,56.6349,75597.0
2017-11-20 10:40:00,80.25,80.28,80.2,80.26,52002.0,56.6349,56.6561,56.5996,56.642,52002.0
2017-11-20 10:45:00,80.25,80.28,80.22,80.25,59828.0,56.6349,56.6561,56.6137,56.6349,59828.0
2017-11-20 10:50:00,80.25,80.32,80.24,80.31,49586.0,56.6349,56.6843,56.6278,56.6772,49586.0
2017-11-20 10:55:00,80.31,80.35,80.28,80.34,50224.0,56.6772,56.7055,56.6561,56.6984,50224.0
2017-11-20 11:00:00,80.35,80.35,80.25,80.28,60546.0,56.7055,56.7055,56.6349,56.6561,60546.0
2017-11-20 11:05:00,80.27,80.31,80.26,80.31,58941.0,56.649,56.6772,56.642,56.6772,58941.0
2017-11-20 11:10:00,80.33,80.37,80.3,80.35,57461.0,56.6914,56.7196,56.6702,56.7055,57461.0
2017-11-20 11:15:00,80.36,80.37,80.31,80.36,93452.0,56.7125,56.7196,56.6772,56.7125,93452.0
2017-11-20 11:20:00,80.36,80.44,80.32,80.35,71539.0,56.7125,56.769,56.6843,56.7055,71539.0
2017-11-20 11:25:00,80.34,80.41,80.34,80.38,63399.0,56.6984,56.7478,56.6984,56.7266,63399.0
2017-11-20 11:30:00,80.39,80.45,80.36,80.42,60337.0,56.7337,56.776,56.7125,56.7549,60337.0
2017-11-20 11:35:00,80.42,80.42,80.32,80.33,71009.0,56.7549,56.7549,56.6843,56.6914,71009.0
2017-11-20 11:40:00,80.33,80.35,80.27,80.32,65587.0,56.6914,56.7055,56.649,56.6843,65587.0
2017-11-20 11:45:00,80.32,80.45,80.32,80.44,59751.0,56.6843,56.776,56.6843,56.769,59751.0
2017-11-20 11:50:00,80.44,80.45,80.39,80.42,57678.0,56.769,56.776,56.7337,56.7549,57678.0
2017-11-20 11:55:00,80.42,80.47,80.4,80.43,75277.0,56.7549,56.7902,56.7408,56.7619,75277.0
2017-11-20 12:00:00,80.44,80.5,80.43,80.45,58999.0,56.769,56.8113,56.7619,56.776,58999.0
2017-11-20 12:05:00,80.46,80.49,80.44,80.48,55106.0,56.7831,56.8043,56.769,56.7972,55106.0
2017-11-20 12:10:00,80.48,80.48,80.45,80.47,48073.0,56.7972,56.7972,56.776,56.7902,48073.0
2017-11-20 12:15:00,80.46,80.55,80.46,80.53,77375.0,56.7831,56.8466,56.7831,56.8325,77375.0
2017-11-20 12:20:00,80.53,80.56,80.46,80.5,74655.0,56.8325,56.8537,56.7831,56.8113,74655.0
2017-11-20 12:25:00,80.51,80.55,80.49,80.5,38816.0,56.8184,56.8466,56.8043,56.8113,38816.0
2017-11-20 12:30:00,80.51,80.53,80.46,80.49,50919.0,56.8184,56.8325,56.7831,56.8043,50919.0
2017-11-20 12:35:00,80.49,80.51,80.47,80.51,28825.0,56.8043,56.8184,56.7902,56.8184,28825.0
2017-11-20 12:40:00,80.51,80.51,80.44,80.46,60112.0,56.8184,56.8184,56.769,56.7831,60112.0
2017-11-20 12:45:00,80.45,80.49,80.42,80.47,94870.0,56.776,56.8043,56.7549,56.7902,94870.0
2017-11-20 12:50:00,80.46,80.5,80.45,80.48,61633.0,56.7831,56.8113,56.776,56.7972,61633.0
2017-11-20 12:55:00,80.47,80.48,80.41,80.44,67874.0,56.7902,56.7972,56.7478,56.769,67874.0
2017-11-20 13:00:00,80.45,80.47,80.41,80.44,80618.0,56.776,56.7902,56.7478,56.769,80618.0
2017-11-20 13:05:00,80.45,80.47,80.4,80.43,110276.0,56.776,56.7902,56.7408,56.7619,110276.0
2017-11-20 13:10:00,80.43,80.44,80.39,80.41,36222.0,56.7619,56.769,56.7337,56.7478,36222.0
2017-11-20 13:15:00,80.41,80.41,80.37,80.4,55601.0,56.7478,56.7478,56.7196,56.7408,55601.0
2017-11-20 13:20:00,80.39,80.4,80.37,80.37,31607.0,56.7337,56.7408,56.7196,56.7196,31607.0
2017-11-20 13:25:00,80.37,80.4,80.35,80.35,68999.0,56.7196,56.7408,56.7055,56.7055,68999.0
2017-11-20 13:30:00,80.35,80.39,80.33,80.33,86148.0,56.7055,56.7337,56.6914,56.6914,86148.0
2017-11-20 13:35:00,80.33,80.36,80.32,80.34,61875.0,56.6914,56.7125,56.6843,56.6984,61875.0
2017-11-20 13:40:00,80.34,80.36,80.33,80.36,31481.0,56.6984,56.7125,56.6914,56.7125,31481.0
2017-11-20 13:45:00,80.36,80.37,80.31,80.31,62281.0,56.7125,56.7196,56.6772,56.6772,62281.0
2017-11-20 13:50:00,80.32,80.37,80.31,80.36,50883.0,56.6843,56.7196,56.6772,56.7125,50883.0
2017-11-20 13:55:00,80.36,80.37,80.33,80.37,45024.0,56.7125,56.7196,56.6914,56.7196,45024.0
2017-11-20 14:00:00,80.37,80.4,80.35,80.39,84892.0,56.7196,56.7408,56.7055,56.7337,84892.0
2017-11-20 14:05:00,80.39,80.42,80.37,80.41,60979.0,56.7337,56.7549,56.7196,56.7478,60979.0
2017-11-20 14:10:00,80.41,80.44,80.38,80.42,75062.0,56.7478,56.769,56.7266,56.7549,75062.0
2017-11-20 14:15:00,80.42,80.48,80.41,80.45,105333.0,56.7549,56.7972,56.7478,56.776,105333.0
2017-11-20 14:20:00,80.45,80.52,80.45,80.52,113600.0,56.776,56.8254,56.776,56.8254,113600.0
2017-11-20 14:25:00,80.51,80.55,80.5,80.53,62419.0,56.8184,56.8466,56.8113,56.8325,62419.0
2017-11-20 14:30:00,80.53,80.62,80.51,80.61,109517.0,56.8325,56.896,56.8184,56.889,109517.0
2017-11-20 14:35:00,80.62,80.64,80.59,80.62,150556.0,56.896,56.9101,56.8749,56.896,150556.0
2017-11-20 14:40:00,80.61,80.62,80.58,80.59,57777.0,56.889,56.896,56.8678,56.8749,57777.0
2017-11-20 14:45:00,80.58,80.59,80.55,80.56,42703.0,56.8678,56.8749,56.8466,56.8537,42703.0
2017-11-20 14:50:00,80.55,80.62,80.55,80.62,80641.0,56.8466,56.896,56.8466,56.896,80641.0
2017-11-20 14:55:00,80.62,80.62,80.54,80.58,62999.0,56.896,56.896,56.8396,56.8678,62999.0
2017-11-20 15:00:00,80.58,80.6,80.56,80.59,39111.0,56.8678,56.8819,56.8537,56.8749,39111.0
2017-11-20 15:05:00,80.59,80.63,80.58,80.58,53943.0,56.8749,56.9031,56.8678,56.8678,53943.0
2017-11-20 15:10:00,80.59,80.59,80.53,80.56,69860.0,56.8749,56.8749,56.8325,56.8537,69860.0
2017-11-20 15:15:00,80.55,80.59,80.51,80.58,129642.0,56.8466,56.8749,56.8184,56.8678,129642.0
2017-11-20 15:20:00,80.57,80.6,80.56,80.58,85016.0,56.8607,56.8819,56.8537,56.8678,85016.0
2017-11-20 15:25:00,80.59,80.59,80.55,80.56,89924.0,56.8749,56.8749,56.8466,56.8537,89924.0
2017-11-20 15:30:00,80.56,80.56,80.51,80.54,72914.0,56.8537,56.8537,56.8184,56.8396,72914.0
2017-11-20 15:35:00,80.54,80.59,80.51,80.58,120748.0,56.8396,56.8749,56.8184,56.8678,120748.0
2017-11-20 15:40:00,80.57,80.6,80.55,80.58,108557.0,56.8607,56.8819,56.8466,56.8678,108557.0
2017-11-20 15:45:00,80.58,80.59,80.54,80.59,111228.0,56.8678,56.8749,56.8396,56.8749,111228.0
2017-11-20 15:50:00,80.59,80.59,80.55,80.59,155850.0,56.8749,56.8749,56.8466,56.8749,155850.0
2017-11-20 15:55:00,80.59,80.61,80.54,80.55,512815.0,56.8749,56.889,56.8396,56.8466,512815.0
2017-11-21 09:30:00,80.69,80.89,80.64,80.79,204986.0,56.9454,57.0866,56.9101,57.016,204986.0
2017-11-21 09:35:00,80.78,80.91,80.76,80.9,113416.0,57.0089,57.1007,56.9948,57.0936,113416.0
2017-11-21 09:40:00,80.9,81.07,80.89,80.98,135984.0,57.0936,57.2136,57.0866,57.1501,135984.0
2017-11-21 09:45:00,80.98,81.0,80.9,80.97,105636.0,57.1501,57.1642,57.0936,57.143,105636.0
2017-11-21 09:50:00,80.98,81.03,80.82,80.82,103822.0,57.1501,57.1854,57.0372,57.0372,103822.0
2017-11-21 09:55:00,80.82,80.97,80.8,80.92,167327.0,57.0372,57.143,57.0231,57.1077,167327.0
2017-11-21 10:00:00,80.92,81.02,80.89,80.98,93330.0,57.1077,57.1783,57.0866,57.1501,93330.0
2017-11-21 10:05:00,80.98,81.05,80.96,81.03,69063.0,57.1501,57.1995,57.136,57.1854,69063.0
2017-11-21 10:10:00,81.03,81.05,80.98,81.01,81295.0,57.1854,57.1995,57.1501,57.1713,81295.0
2017-11-21 10:15:00,81.02,81.04,80.94,80.97,88537.0,57.1783,57.1924,57.1219,57.143,88537.0
2017-11-21 10:20:00,80.97,81.03,80.95,81.01,87323.0,57.143,57.1854,57.1289,57.1713,87323.0
2017-11-21 10:25:00,81.01,81.07,81.0,81.06,54861.0,57.1713,57.2136,57.1642,57.2065,54861.0
2017-11-21 10:30:00,81.05,81.07,81.0,81.06,75215.0,57.1995,57.2136,57.1642,57.2065,75215.0
2017-11-21 10:35:00,81.06,81.24,81.06,81.21,111651.0,57.2065,57.3336,57.2065,57.3124,111651.0
2017-11-21 10:40:00,81.22,81.24,81.16,81.23,81018.0,57.3195,57.3336,57.2771,57.3265,81018.0
2017-11-21 10:45:00,81.23,81.25,81.19,81.21,48891.0,57.3265,57.3406,57.2983,57.3124,48891.0
2017-11-21 10:50:00,81.21,81.24,81.17,81.2,81219.0,57.3124,57.3336,57.2842,57.3053,81219.0
2017-11-21 10:55:00,81.2,81.22,81.14,81.16,71861.0,57.3053,57.3195,57.263,57.2771,71861.0
2017-11-21 11:00:00,81.16,81.18,81.1,81.17,79877.0,57.2771,57.2912,57.2348,57.2842,79877.0
2017-11-21 11:05:00,81.16,81.18,81.14,81.16,45860.0,57.2771,57.2912,57.263,57.2771,45860.0
2017-11-21 11:10:00,81.15,81.17,81.08,81.09,59338.0,57.2701,57.2842,57.2207,57.2277,59338.0
2017-11-21 11:15:00,81.08,81.11,81.01,81.05,72830.0,57.2207,57.2418,57.1713,57.1995,72830.0
2017-11-21 11:20:00,81.06,81.06,81.0,81.05,65000.0,57.2065,57.2065,57.1642,57.1995,65000.0
2017-11-21 11:25:00,81.06,81.08,81.02,81.04,61543.0,57.2065,57.2207,57.1783,57.1924,61543.0
2017-11-21 11:30:00,81.03,81.05,81.01,81.01,50390.0,57.1854,57.1995,57.1713,57.1713,50390.0
2017-11-21 11:35:00,81.01,81.05,81.0,81.01,62528.0,57.1713,57.1995,57.1642,57.1713,62528.0
2017-11-21 11:40:00,81.01,81.03,80.97,80.98,44051.0,57.1713,57.1854,57.143,57.1501,44051.0
2017-11-21 11:45:00,80.98,81.03,80.98,81.03,36573.0,57.1501,57.1854,57.1501,57.1854,36573.0
2017-11-21 11:50:00,81.03,81.04,80.97,80.99,43433.0,57.1854,57.1924,57.143,57.1571,43433.0
2017-11-21 11:55:00,81.0,81.03,80.97,81.01,58678.0,57.1642,57.1854,57.143,57.1713,58678.0
2017-11-21 12:00:00,81.01,81.02,80.91,80.91,47932.0,57.1713,57.1783,57.1007,57.1007,47932.0
2017-11-21 12:05:00,80.91,80.95,80.91,80.95,28080.0,57.1007,57.1289,57.1007,57.1289,28080.0
2017-11-21 12:10:00,80.95,80.99,80.94,80.95,43802.0,57.1289,57.1571,57.1219,57.1289,43802.0
2017-11-21 12:15:00,80.96,80.98,80.95,80.97,28649.0,57.136,57.1501,57.1289,57.143,28649.0
2017-11-21 12:20:00,80.98,80.98,80.95,80.96,28712.0,57.1501,57.1501,57.1289,57.136,28712.0
2017-11-21 12:25:00,80.97,80.99,80.94,80.94,50411.0,57.143,57.1571,57.1219,57.1219,50411.0
2017-11-21 12:30:00,80.95,80.96,80.9,80.92,58637.0,57.1289,57.136,57.0936,57.1077,58637.0
2017-11-21 12:35:00,80.93,80.96,80.93,80.93,50201.0,57.1148,57.136,57.1148,57.1148,50201.0
2017-11-21 12:40:00,80.94,80.95,80.89,80.93,27719.0,57.1219,57.1289,57.0866,57.1148,27719.0
2017-11-21 12:45:00,80.92,80.92,80.87,80.91,28785.0,57.1077,57.1077,57.0725,57.1007,28785.0
2017-11-21 12:50:00,80.9,80.93,80.88,80.88,26145.0,57.0936,57.1148,57.0795,57.0795,26145.0
2017-11-21 12:55:00,80.88,80.92,80.86,80.87,49324.0,57.0795,57.1077,57.0654,57.0725,49324.0
2017-11-21 13:00:00,80.87,80.9,80.86,80.89,62235.0,57.0725,57.0936,57.0654,57.0866,62235.0
2017-11-21 13:05:00,80.89,80.89,80.86,80.87,35120.0,57.0866,57.0866,57.0654,57.0725,35120.0
2017-11-21 13:10:00,80.87,80.88,80.85,80.85,44466.0,57.0725,57.0795,57.0583,57.0583,44466.0
2017-11-21 13:15:00,80.85,80.92,80.85,80.9,36986.0,57.0583,57.1077,57.0583,57.0936,36986.0
2017-11-21 13:20:00,80.9,80.91,80.88,80.91,26297.0,57.0936,57.1007,57.0795,57.1007,26297.0
2017-11-21 13:25:00,80.91,80.94,80.88,80.9,42229.0,57.1007,57.1219,57.0795,57.0936,42229.0
2017-11-21 13:30:00,80.89,80.91,80.85,80.88,34526.0,57.0866,57.1007,57.0583,57.0795,34526.0
2017-11-21 13:35:00,80.88,80.92,80.87,80.9,38723.0,57.0795,57.1077,57.0725,57.0936,38723.0
2017-11-21 13:40:00,80.9,80.91,80.88,80.9,45885.0,57.0936,57.1007,57.0795,57.0936,45885.0
2017-11-21 13:45:00,80.9,80.93,80.88,80.9,42463.0,57.0936,57.1148,57.0795,57.0936,42463.0
2017-11-21 13:50:00,80.9,80.92,80.87,80.89,38776.0,57.0936,57.1077,57.0725,57.0866,38776.0
2017-11-21 13:55:00,80.89,80.91,80.86,80.87,31156.0,57.0866,57.1007,57.0654,57.0725,31156.0
2017-11-21 14:00:00,80.87,80.88,80.84,80.84,33640.0,57.0725,57.0795,57.0513,57.0513,33640.0
2017-11-21 14:05:00,80.84,80.85,80.81,80.83,46302.0,57.0513,57.0583,57.0301,57.0442,46302.0
2017-11-21 14:10:00,80.84,80.85,80.8,80.81,65894.0,57.0513,57.0583,57.0231,57.0301,65894.0
2017-11-21 14:15:00,80.81,80.86,80.81,80.86,30398.0,57.0301,57.0654,57.0301,57.0654,30398.0
2017-11-21 14:20:00,80.86,80.88,80.84,80.86,50211.0,57.0654,57.0795,57.0513,57.0654,50211.0
2017-11-21 14:25:00,80.86,80.92,80.85,80.91,36610.0,57.0654,57.1077,57.0583,57.1007,36610.0
2017-11-21 14:30:00,80.92,80.92,80.87,80.91,34009.0,57.1077,57.1077,57.0725,57.1007,34009.0
2017-11-21 14:35:00,80.91,80.94,80.89,80.94,39323.0,57.1007,57.1219,57.0866,57.1219,39323.0
2017-11-21 14:40:00,80.93,80.96,80.91,80.93,50765.0,57.1148,57.136,57.1007,57.1148,50765.0
2017-11-21 14:45:00,80.93,80.95,80.91,80.91,37403.0,57.1148,57.1289,57.1007,57.1007,37403.0
2017-11-21 14:50:00,80.91,80.93,80.89,80.9,41732.0,57.1007,57.1148,57.0866,57.0936,41732.0
2017-11-21 14:55:00,80.89,80.92,80.86,80.91,67853.0,57.0866,57.1077,57.0654,57.1007,67853.0
2017-11-21 15:00:00,80.9,80.91,80.87,80.87,56156.0,57.0936,57.1007,57.0725,57.0725,56156.0
2017-11-21 15:05:00,80.87,80.89,80.82,80.83,73493.0,57.0725,57.0866,57.0372,57.0442,73493.0
2017-11-21 15:10:00,80.83,80.87,80.82,80.87,71013.0,57.0442,57.0725,57.0372,57.0725,71013.0
2017-11-21 15:15:00,80.87,80.9,80.86,80.88,98884.0,57.0725,57.0936,57.0654,57.0795,98884.0
2017-11-21 15:20:00,80.88,80.88,80.83,80.83,84961.0,57.0795,57.0795,57.0442,57.0442,84961.0
2017-11-21 15:25:00,80.83,80.84,80.8,80.8,55313.0,57.0442,57.0513,57.0231,57.0231,55313.0
2017-11-21 15:30:00,80.8,80.85,80.8,80.82,129766.0,57.0231,57.0583,57.0231,57.0372,129766.0
2017-11-21 15:35:00,80.83,80.85,80.79,80.85,369416.0,57.0442,57.0583,57.016,57.0583,369416.0
2017-11-21 15:40:00,80.84,80.86,80.83,80.84,88741.0,57.0513,57.0654,57.0442,57.0513,88741.0
2017-11-21 15:45:00,80.84,80.86,80.79,80.83,145037.0,57.0513,57.0654,57.016,57.0442,145037.0
2017-11-21 15:50:00,80.84,80.91,80.82,80.9,177061.0,57.0513,57.1007,57.0372,57.0936,177061.0
2017-11-21 15:55:00,80.91,80.95,80.85,80.89,558642.0,57.1007,57.1289,57.0583,57.0866,558642.0
2017-11-22 09:30:00,81.16,81.26,81.09,81.1,264953.0,57.2771,57.3477,57.2277,57.2348,264953.0
2017-11-22 09:35:00,81.11,81.18,81.07,81.12,94076.0,57.2418,57.2912,57.2136,57.2489,94076.0
2017-11-22 09:40:00,81.13,81.28,81.13,81.24,134930.0,57.2559,57.3618,57.2559,57.3336,134930.0
2017-11-22 09:45:00,81.25,81.25,81.14,81.22,90369.0,57.3406,57.3406,57.263,57.3195,90369.0
2017-11-22 09:50:00,81.23,81.26,81.19,81.21,105479.0,57.3265,57.3477,57.2983,57.3124,105479.0
2017-11-22 09:55:00,81.22,81.27,81.18,81.21,87749.0,57.3195,57.3547,57.2912,57.3124,87749.0
2017-11-22 10:00:00,81.2,81.2,81.12,81.19,73949.0,57.3053,57.3053,57.2489,57.2983,73949.0
2017-11-22 10:05:00,81.19,81.23,81.18,81.2,93640.0,57.2983,57.3265,57.2912,57.3053,93640.0
2017-11-22 10:10:00,81.2,81.3,81.18,81.3,92067.0,57.3053,57.3759,57.2912,57.3759,92067.0
2017-11-22 10:15:00,81.29,81.37,81.28,81.35,104296.0,57.3689,57.4253,57.3618,57.4112,104296.0
2017-11-22 10:20:00,81.35,81.4,81.32,81.4,64823.0,57.4112,57.4465,57.39,57.4465,64823.0
2017-11-22 10:25:00,81.4,81.41,81.36,81.37,56154.0,57.4465,57.4536,57.4183,57.4253,56154.0
2017-11-22 10:30:00,81.37,81.4,81.29,81.3,77762.0,57.4253,57.4465,57.3689,57.3759,77762.0
2017-11-22 10:35:00,81.3,81.3,81.2,81.26,65676.0,57.3759,57.3759,57.3053,57.3477,65676.0
2017-11-22 10:40:00,81.25,81.27,81.17,81.18,79572.0,57.3406,57.3547,57.2842,57.2912,79572.0
2017-11-22 10:45:00,81.17,81.27,81.15,81.24,120051.0,57.2842,57.3547,57.2701,57.3336,120051.0
2017-11-22 10:50:00,81.23,81.29,81.19,81.28,68051.0,57.3265,57.3689,57.2983,57.3618,68051.0
2017-11-22 10:55:00,81.29,81.36,81.26,81.35,98240.0,57.3689,57.4183,57.3477,57.4112,98240.0
2017-11-22 11:00:00,81.36,81.37,81.26,81.29,44405.0,57.4183,57.4253,57.3477,57.3689,44405.0
2017-11-22 11:05:00,81.29,81.31,81.22,81.28,53718.0,57.3689,57.383,57.3195,57.3618,53718.0
2017-11-22 11:10:00,81.28,81.3,81.23,81.25,73306.0,57.3618,57.3759,57.3265,57.3406,73306.0
2017-11-22 11:15:00,81.25,81.29,81.13,81.14,49625.0,57.3406,57.3689,57.2559,57.263,49625.0
2017-11-22 11:20:00,81.14,81.23,81.14,81.22,57920.0,57.263,57.3265,57.263,57.3195,57920.0
2017-11-22 11:25:00,81.21,81.22,81.16,81.18,64791.0,57.3124,57.3195,57.2771,57.2912,64791.0
2017-11-22 11:30:00,81.19,81.25,81.19,81.22,50373.0,57.2983,57.3406,57.2983,57.3195,50373.0
2017-11-22 11:35:00,81.23,81.27,81.22,81.26,57680.0,57.3265,57.3547,57.3195,57.3477,57680.0
2017-11-22 11:40:00,81.27,81.27,81.22,81.24,50484.0,57.3547,57.3547,57.3195,57.3336,50484.0
2017-11-22 11:45:00,81.24,81.28,81.24,81.25,37784.0,57.3336,57.3618,57.3336,57.3406,37784.0
2017-11-22 11:50:00,81.25,81.25,81.2,81.23,48689.0,57.3406,57.3406,57.3053,57.3265,48689.0
2017-11-22 11:55:00,81.22,81.24,81.2,81.23,27976.0,57.3195,57.3336,57.3053,57.3265,27976.0
2017-11-22 12:00:00,81.23,81.24,81.2,81.23,44054.0,57.3265,57.3336,57.3053,57.3265,44054.0
2017-11-22 12:05:00,81.23,81.26,81.22,81.24,61290.0,57.3265,57.3477,57.3195,57.3336,61290.0
2017-11-22 12:10:00,81.24,81.25,81.17,81.21,40464.0,57.3336,57.3406,57.2842,57.3124,40464.0
2017-11-22 12:15:00,81.21,81.21,81.16,81.2,54137.0,57.3124,57.3124,57.2771,57.3053,54137.0
2017-11-22 12:20:00,81.19,81.2,81.15,81.18,48795.0,57.2983,57.3053,57.2701,57.2912,48795.0
2017-11-22 12:25:00,81.17,81.18,81.13,81.15,50280.0,57.2842,57.2912,57.2559,57.2701,50280.0
2017-11-22 12:30:00,81.15,81.17,81.13,81.16,57926.0,57.2701,57.2842,57.2559,57.2771,57926.0
2017-11-22 12:35:00,81.16,81.2,81.16,81.2,39375.0,57.2771,57.3053,57.2771,57.3053,39375.0
2017-11-22 12:40:00,81.21,81.21,81.18,81.2,36466.0,57.3124,57.3124,57.2912,57.3053,36466.0
2017-11-22 12:45:00,81.2,81.23,81.17,81.18,40770.0,57.3053,57.3265,57.2842,57.2912,40770.0
2017-11-22 12:50:00,81.18,81.2,81.16,81.2,28521.0,57.2912,57.3053,57.2771,57.3053,28521.0
2017-11-22 12:55:00,81.2,81.22,81.17,81.19,34411.0,57.3053,57.3195,57.2842,57.2983,34411.0
2017-11-22 13:00:00,81.19,81.21,81.17,81.2,37254.0,57.2983,57.3124,57.2842,57.3053,37254.0
2017-11-22 13:05:00,81.21,81.22,81.17,81.17,32811.0,57.3124,57.3195,57.2842,57.2842,32811.0
2017-11-22 13:10:00,81.18,81.18,81.17,81.17,29920.0,57.2912,57.2912,57.2842,57.2842,29920.0
2017-11-22 13:15:00,81.18,81.21,81.13,81.14,68524.0,57.2912,57.3124,57.2559,57.263,68524.0
2017-11-22 13:20:00,81.13,81.16,81.1,81.11,52946.0,57.2559,57.2771,57.2348,57.2418,52946.0
2017-11-22 13:25:00,81.1,81.18,81.1,81.13,81646.0,57.2348,57.2912,57.2348,57.2559,81646.0
2017-11-22 13:30:00,81.14,81.19,81.13,81.15,40147.0,57.263,57.2983,57.2559,57.2701,40147.0
2017-11-22 13:35:00,81.16,81.2,81.15,81.19,28285.0,57.2771,57.3053,57.2701,57.2983,28285.0
2017-11-22 13:40:00,81.2,81.22,81.18,81.2,28928.0,57.3053,57.3195,57.2912,57.3053,28928.0
2017-11-22 13:45:00,81.2,81.2,81.18,81.19,17183.0,57.3053,57.3053,57.2912,57.2983,17183.0
2017-11-22 13:50:00,81.19,81.19,81.16,81.17,22538.0,57.2983,57.2983,57.2771,57.2842,22538.0
2017-11-22 13:55:00,81.17,81.2,81.17,81.18,18764.0,57.2842,57.3053,57.2842,57.2912,18764.0
2017-11-22 14:00:00,81.19,81.22,81.18,81.22,28142.0,57.2983,57.3195,57.2912,57.3195,28142.0
2017-11-22 14:05:00,81.21,81.22,81.18,81.2,22588.0,57.3124,57.3195,57.2912,57.3053,22588.0
2017-11-22 14:10:00,81.2,81.23,81.18,81.22,48970.0,57.3053,57.3265,57.2912,57.3195,48970.0
2017-11-22 14:15:00,81.22,81.23,81.19,81.2,28008.0,57.3195,57.3265,57.2983,57.3053,28008.0
2017-11-22 14:20:00,81.2,81.21,81.17,81.17,23746.0,57.3053,57.3124,57.2842,57.2842,23746.0
2017-11-22 14:25:00,81.17,81.2,81.14,81.18,43747.0,57.2842,57.3053,57.263,57.2912,43747.0
2017-11-22 14:30:00,81.18,81.19,81.15,81.16,34619.0,57.2912,57.2983,57.2701,57.2771,34619.0
2017-11-22 14:35:00,81.16,81.18,81.15,81.16,47253.0,57.2771,57.2912,57.2701,57.2771,47253.0
2017-11-22 14:40:00,81.16,81.2,81.13,81.15,66809.0,57.2771,57.3053,57.2559,57.2701,66809.0
2017-11-22 14:45:00,81.15,81.16,81.09,81.12,72556.0,57.2701,57.2771,57.2277,57.2489,72556.0
2017-11-22 14:50:00,81.13,81.13,81.05,81.06,42682.0,57.2559,57.2559,57.1995,57.2065,42682.0
2017-11-22 14:55:00,81.06,81.08,81.05,81.08,43924.0,57.2065,57.2207,57.1995,57.2207,43924.0
2017-11-22 15:00:00,81.08,81.12,81.07,81.11,39410.0,57.2207,57.2489,57.2136,57.2418,39410.0
2017-11-22 15:05:00,81.11,81.15,81.11,81.14,44839.0,57.2418,57.2701,57.2418,57.263,44839.0
2017-11-22 15:10:00,81.14,81.17,81.13,81.17,60614.0,57.263,57.2842,57.2559,57.2842,60614.0
2017-11-22 15:15:00,81.17,81.19,81.15,81.18,78382.0,57.2842,57.2983,57.2701,57.2912,78382.0
2017-11-22 15:20:00,81.19,81.2,81.15,81.16,44708.0,57.2983,57.3053,57.2701,57.2771,44708.0
2017-11-22 15:25:00,81.17,81.2,81.13,81.2,45950.0,57.2842,57.3053,57.2559,57.3053,45950.0
2017-11-22 15:30:00,81.19,81.21,81.17,81.2,59172.0,57.2983,57.3124,57.2842,57.3053,59172.0
2017-11-22 15:35:00,81.2,81.22,81.19,81.19,67896.0,57.3053,57.3195,57.2983,57.2983,67896.0
2017-11-22 15:40:00,81.19,81.2,81.16,81.17,78718.0,57.2983,57.3053,57.2771,57.2842,78718.0
2017-11-22 15:45:00,81.17,81.2,81.13,81.13,79113.0,57.2842,57.3053,57.2559,57.2559,79113.0
2017-11-22 15:50:00,81.14,81.21,81.13,81.19,182450.0,57.263,57.3124,57.2559,57.2983,182450.0
2017-11-22 15:55:00,81.19,81.19,81.08,81.08,541124.0,57.2983,57.2983,57.2207,57.2207,541124.0
2017-11-24 09:30:00,81.44,81.44,81.22,81.3,159428.0,57.4747,57.4747,57.3195,57.3759,159428.0
2017-11-24 09:35:00,81.3,81.36,81.29,81.32,51823.0,57.3759,57.4183,57.3689,57.39,51823.0
2017-11-24 09:40:00,81.32,81.38,81.29,81.36,91654.0,57.39,57.4324,57.3689,57.4183,91654.0
2017-11-24 09:45:00,81.36,81.44,81.35,81.42,101520.0,57.4183,57.4747,57.4112,57.4606,101520.0
2017-11-24 09:50:00,81.42,81.46,81.37,81.39,102317.0,57.4606,57.4888,57.4253,57.4394,102317.0
2017-11-24 09:55:00,81.39,81.43,81.37,81.42,35459.0,57.4394,57.4677,57.4253,57.4606,35459.0
2017-11-24 10:00:00,81.42,81.44,81.39,81.4,55620.0,57.4606,57.4747,57.4394,57.4465,55620.0
2017-11-24 10:05:00,81.4,81.4,81.37,81.38,42057.0,57.4465,57.4465,57.4253,57.4324,42057.0
2017-11-24 10:10:00,81.38,81.42,81.37,81.39,39470.0,57.4324,57.4606,57.4253,57.4394,39470.0
2017-11-24 10:15:00,81.39,81.41,81.36,81.38,42087.0,57.4394,57.4536,57.4183,57.4324,42087.0
2017-11-24 10:20:00,81.39,81.42,81.38,81.4,30820.0,57.4394,57.4606,57.4324,57.4465,30820.0
2017-11-24 10:25:00,81.4,81.46,81.39,81.44,46843.0,57.4465,57.4888,57.4394,57.4747,46843.0
2017-11-24 10:30:00,81.44,81.45,81.41,81.43,37257.0,57.4747,57.4818,57.4536,57.4677,37257.0
2017-11-24 10:35:00,81.44,81.44,81.41,81.43,40680.0,57.4747,57.4747,57.4536,57.4677,40680.0
2017-11-24 10:40:00,81.42,81.44,81.4,81.4,37729.0,57.4606,57.4747,57.4465,57.4465,37729.0
2017-11-24 10:45:00,81.4,81.4,81.31,81.35,66896.0,57.4465,57.4465,57.383,57.4112,66896.0
2017-11-24 10:50:00,81.34,81.37,81.32,81.32,21166.0,57.4041,57.4253,57.39,57.39,21166.0
2017-11-24 10:55:00,81.32,81.39,81.32,81.38,37262.0,57.39,57.4394,57.39,57.4324,37262.0
2017-11-24 11:00:00,81.38,81.41,81.35,81.36,43293.0,57.4324,57.4536,57.4112,57.4183,43293.0
2017-11-24 11:05:00,81.36,81.37,81.34,81.37,23216.0,57.4183,57.4253,57.4041,57.4253,23216.0
2017-11-24 11:10:00,81.37,81.42,81.36,81.42,26419.0,57.4253,57.4606,57.4183,57.4606,26419.0
2017-11-24 11:15:00,81.41,81.63,81.41,81.59,316753.0,57.4536,57.6088,57.4536,57.5806,316753.0
2017-11-24 11:20:00,81.59,81.6,81.55,81.56,79637.0,57.5806,57.5876,57.5524,57.5594,79637.0
2017-11-24 11:25:00,81.55,81.58,81.53,81.56,98311.0,57.5524,57.5735,57.5382,57.5594,98311.0
2017-11-24 11:30:00,81.56,81.56,81.53,81.54,39080.0,57.5594,57.5594,57.5382,57.5453,39080.0
2017-11-24 11:35:00,81.54,81.56,81.52,81.55,26815.0,57.5453,57.5594,57.5312,57.5524,26815.0
2017-11-24 11:40:00,81.56,81.58,81.54,81.57,58759.0,57.5594,57.5735,57.5453,57.5665,58759.0
2017-11-24 11:45:00,81.56,81.58,81.56,81.57,43439.0,57.5594,57.5735,57.5594,57.5665,43439.0
2017-11-24 11:50:00,81.57,81.62,81.57,81.62,64239.0,57.5665,57.6018,57.5665,57.6018,64239.0
2017-11-24 11:55:00,81.62,81.67,81.59,81.65,52667.0,57.6018,57.637,57.5806,57.6229,52667.0
2017-11-24 12:00:00,81.65,81.7,81.64,81.64,56627.0,57.6229,57.6582,57.6159,57.6159,56627.0
2017-11-24 12:05:00,81.64,81.65,81.58,81.58,48051.0,57.6159,57.6229,57.5735,57.5735,48051.0
2017-11-24 12:10:00,81.59,81.61,81.55,81.56,58351.0,57.5806,57.5947,57.5524,57.5594,58351.0
2017-11-24 12:15:00,81.56,81.58,81.54,81.54,39993.0,57.5594,57.5735,57.5453,57.5453,39993.0
2017-11-24 12:20:00,81.54,81.54,81.48,81.49,81319.0,57.5453,57.5453,57.503,57.51,81319.0
2017-11-24 12:25:00,81.49,81.51,81.45,81.51,33640.0,57.51,57.5241,57.4818,57.5241,33640.0
2017-11-24 12:30:00,81.5,81.54,81.48,81.54,53934.0,57.5171,57.5453,57.503,57.5453,53934.0
2017-11-24 12:35:00,81.54,81.55,81.52,81.55,69482.0,57.5453,57.5524,57.5312,57.5524,69482.0
2017-11-24 12:40:00,81.55,81.55,81.48,81.51,88866.0,57.5524,57.5524,57.503,57.5241,88866.0
2017-11-24 12:45:00,81.51,81.51,81.47,81.48,47802.0,57.5241,57.5241,57.4959,57.503,47802.0
2017-11-24 12:50:00,81.48,81.52,81.48,81.48,126436.0,57.503,57.5312,57.503,57.503,126436.0
2017-11-24 12:55:00,81.48,81.49,81.4,81.42,171100.0,57.503,57.51,57.4465,57.4606,171100.0
2017-11-27 09:30:00,81.32,81.4,81.13,81.29,255818.0,57.39,57.4465,57.2559,57.3689,255818.0
2017-11-27 09:35:00,81.29,81.37,81.23,81.27,98680.0,57.3689,57.4253,57.3265,57.3547,98680.0
2017-11-27 09:40:00,81.26,81.27,81.11,81.14,132858.0,57.3477,57.3547,57.2418,57.263,132858.0
2017-11-27 09:45:00,81.15,81.15,81.07,81.08,83579.0,57.2701,57.2701,57.2136,57.2207,83579.0
2017-11-27 09:50:00,81.08,81.16,81.08,81.12,76474.0,57.2207,57.2771,57.2207,57.2489,76474.0
2017-11-27 09:55:00,81.11,81.12,81.02,81.04,80206.0,57.2418,57.2489,57.1783,57.1924,80206.0
2017-11-27 10:00:00,81.04,81.13,81.03,81.1,122228.0,57.1924,57.2559,57.1854,57.2348,122228.0
2017-11-27 10:05:00,81.11,81.12,81.05,81.09,94686.0,57.2418,57.2489,57.1995,57.2277,94686.0
2017-11-27 10:10:00,81.08,81.18,81.06,81.16,87233.0,57.2207,57.2912,57.2065,57.2771,87233.0
2017-11-27 10:15:00,81.17,81.22,81.16,81.17,65013.0,57.2842,57.3195,57.2771,57.2842,65013.0
2017-11-27 10:20:00,81.17,81.19,81.12,81.18,75920.0,57.2842,57.2983,57.2489,57.2912,75920.0
2017-11-27 10:25:00,81.18,81.21,81.13,81.14,53802.0,57.2912,57.3124,57.2559,57.263,53802.0
2017-11-27 10:30:00,81.15,81.15,81.09,81.09,51104.0,57.2701,57.2701,57.2277,57.2277,51104.0
2017-11-27 10:35:00,81.1,81.11,81.07,81.1,54689.0,57.2348,57.2418,57.2136,57.2348,54689.0
2017-11-27 10:40:00,81.09,81.17,81.09,81.17,66727.0,57.2277,57.2842,57.2277,57.2842,66727.0
2017-11-27 10:45:00,81.17,81.18,81.14,81.17,55258.0,57.2842,57.2912,57.263,57.2842,55258.0
2017-11-27 10:50:00,81.16,81.2,81.15,81.16,58609.0,57.2771,57.3053,57.2701,57.2771,58609.0
2017-11-27 10:55:00,81.17,81.18,81.14,81.17,74449.0,57.2842,57.2912,57.263,57.2842,74449.0
2017-11-27 11:00:00,81.17,81.21,81.15,81.17,58994.0,57.2842,57.3124,57.2701,57.2842,58994.0
2017-11-27 11:05:00,81.17,81.22,81.17,81.21,54749.0,57.2842,57.3195,57.2842,57.3124,54749.0
2017-11-27 11:10:00,81.22,81.23,81.15,81.15,75594.0,57.3195,57.3265,57.2701,57.2701,75594.0
2017-11-27 11:15:00,81.15,81.19,81.11,81.12,51705.0,57.2701,57.2983,57.2418,57.2489,51705.0
2017-11-27 11:20:00,81.12,81.19,81.11,81.18,56427.0,57.2489,57.2983,57.2418,57.2912,56427.0
2017-11-27 11:25:00,81.18,81.19,81.12,81.12,60005.0,57.2912,57.2983,57.2489,57.2489,60005.0
2017-11-27 11:30:00,81.12,81.13,81.08,81.09,51405.0,57.2489,57.2559,57.2207,57.2277,51405.0
2017-11-27 11:35:00,81.1,81.12,81.05,81.08,77620.0,57.2348,57.2489,57.1995,57.2207,77620.0
2017-11-27 11:40:00,81.08,81.12,81.07,81.09,71721.0,57.2207,57.2489,57.2136,57.2277,71721.0
2017-11-27 11:45:00,81.09,81.11,81.06,81.1,59498.0,57.2277,57.2418,57.2065,57.2348,59498.0
2017-11-27 11:50:00,81.11,81.13,81.08,81.11,38543.0,57.2418,57.2559,57.2207,57.2418,38543.0
2017-11-27 11:55:00,81.11,81.12,81.08,81.12,30096.0,57.2418,57.2489,57.2207,57.2489,30096.0
2017-11-27 12:00:00,81.12,81.12,81.08,81.12,31738.0,57.2489,57.2489,57.2207,57.2489,31738.0
2017-11-27 12:05:00,81.12,81.12,81.07,81.1,69002.0,57.2489,57.2489,57.2136,57.2348,69002.0
2017-11-27 12:10:00,81.09,81.11,81.05,81.06,62450.0,57.2277,57.2418,57.1995,57.2065,62450.0
2017-11-27 12:15:00,81.05,81.1,81.05,81.09,50237.0,57.1995,57.2348,57.1995,57.2277,50237.0
2017-11-27 12:20:00,81.09,81.11,81.08,81.1,30055.0,57.2277,57.2418,57.2207,57.2348,30055.0
2017-11-27 12:25:00,81.09,81.09,81.03,81.05,49408.0,57.2277,57.2277,57.1854,57.1995,49408.0
2017-11-27 12:30:00,81.05,81.1,81.04,81.06,43111.0,57.1995,57.2348,57.1924,57.2065,43111.0
2017-11-27 12:35:00,81.07,81.1,81.06,81.08,33920.0,57.2136,57.2348,57.2065,57.2207,33920.0
2017-11-27 12:40:00,81.09,81.1,81.08,81.09,25305.0,57.2277,57.2348,57.2207,57.2277,25305.0
2017-11-27 12:45:00,81.09,81.11,81.06,81.07,48463.0,57.2277,57.2418,57.2065,57.2136,48463.0
2017-11-27 12:50:00,81.07,81.1,81.05,81.09,46899.0,57.2136,57.2348,57.1995,57.2277,46899.0
2017-11-27 12:55:00,81.1,81.12,81.07,81.12,102254.0,57.2348,57.2489,57.2136,57.2489,102254.0
2017-11-27 13:00:00,81.12,81.13,81.09,81.1,46821.0,57.2489,57.2559,57.2277,57.2348,46821.0
2017-11-27 13:05:00,81.1,81.12,81.1,81.1,36365.0,57.2348,57.2489,57.2348,57.2348,36365.0
2017-11-27 13:10:00,81.1,81.11,81.09,81.1,31537.0,57.2348,57.2418,57.2277,57.2348,31537.0
2017-11-27 13:15:00,81.1,81.13,81.09,81.12,36887.0,57.2348,57.2559,57.2277,57.2489,36887.0
2017-11-27 13:20:00,81.13,81.14,81.1,81.13,54732.0,57.2559,57.263,57.2348,57.2559,54732.0
2017-11-27 13:25:00,81.13,81.14,81.11,81.13,24856.0,57.2559,57.263,57.2418,57.2559,24856.0
2017-11-27 13:30:00,81.13,81.14,81.11,81.12,40475.0,57.2559,57.263,57.2418,57.2489,40475.0
2017-11-27 13:35:00,81.12,81.14,81.11,81.13,31222.0,57.2489,57.263,57.2418,57.2559,31222.0
2017-11-27 13:40:00,81.13,81.14,81.11,81.12,25069.0,57.2559,57.263,57.2418,57.2489,25069.0
2017-11-27 13:45:00,81.12,81.13,81.1,81.11,38987.0,57.2489,57.2559,57.2348,57.2418,38987.0
2017-11-27 13:50:00,81.1,81.13,81.1,81.12,31398.0,57.2348,57.2559,57.2348,57.2489,31398.0
2017-11-27 13:55:00,81.12,81.13,81.1,81.13,27312.0,57.2489,57.2559,57.2348,57.2559,27312.0
2017-11-27 14:00:00,81.12,81.13,81.09,81.1,36297.0,57.2489,57.2559,57.2277,57.2348,36297.0
2017-11-27 14:05:00,81.1,81.13,81.08,81.09,51015.0,57.2348,57.2559,57.2207,57.2277,51015.0
2017-11-27 14:10:00,81.09,81.09,81.07,81.07,28003.0,57.2277,57.2277,57.2136,57.2136,28003.0
2017-11-27 14:15:00,81.07,81.09,81.06,81.09,48349.0,57.2136,57.2277,57.2065,57.2277,48349.0
2017-11-27 14:20:00,81.08,81.1,81.07,81.09,40160.0,57.2207,57.2348,57.2136,57.2277,40160.0
2017-11-27 14:25:00,81.09,81.1,81.07,81.09,44458.0,57.2277,57.2348,57.2136,57.2277,44458.0
2017-11-27 14:30:00,81.08,81.13,81.08,81.11,66434.0,57.2207,57.2559,57.2207,57.2418,66434.0
2017-11-27 14:35:00,81.11,81.13,81.09,81.11,34081.0,57.2418,57.2559,57.2277,57.2418,34081.0
2017-11-27 14:40:00,81.11,81.14,81.11,81.11,46078.0,57.2418,57.263,57.2418,57.2418,46078.0
2017-11-27 14:45:00,81.11,81.16,81.11,81.14,160958.0,57.2418,57.2771,57.2418,57.263,160958.0
2017-11-27 14:50:00,81.13,81.14,81.12,81.13,38392.0,57.2559,57.263,57.2489,57.2559,38392.0
2017-11-27 14:55:00,81.14,81.15,81.12,81.13,34183.0,57.263,57.2701,57.2489,57.2559,34183.0
2017-11-27 15:00:00,81.14,81.14,81.12,81.13,86169.0,57.263,57.263,57.2489,57.2559,86169.0
2017-11-27 15:05:00,81.13,81.16,81.11,81.16,49063.0,57.2559,57.2771,57.2418,57.2771,49063.0
2017-11-27 15:10:00,81.15,81.17,81.13,81.16,48646.0,57.2701,57.2842,57.2559,57.2771,48646.0
2017-11-27 15:15:00,81.15,81.18,81.12,81.15,81551.0,57.2701,57.2912,57.2489,57.2701,81551.0
2017-11-27 15:20:00,81.14,81.16,81.12,81.13,64179.0,57.263,57.2771,57.2489,57.2559,64179.0
2017-11-27 15:25:00,81.12,81.14,81.11,81.11,64658.0,57.2489,57.263,57.2418,57.2418,64658.0
2017-11-27 15:30:00,81.12,81.14,81.11,81.14,66276.0,57.2489,57.263,57.2418,57.263,66276.0
2017-11-27 15:35:00,81.13,81.15,81.13,81.15,36580.0,57.2559,57.2701,57.2559,57.2701,36580.0
2017-11-27 15:40:00,81.15,81.15,81.11,81.12,104158.0,57.2701,57.2701,57.2418,57.2489,104158.0
2017-11-27 15:45:00,81.12,81.15,81.09,81.11,136870.0,57.2489,57.2701,57.2277,57.2418,136870.0
2017-11-27 15:50:00,81.11,81.12,81.09,81.12,165532.0,57.2418,57.2489,57.2277,57.2489,165532.0
2017-11-27 15:55:00,81.11,81.19,81.11,81.12,538791.0,57.2418,57.2983,57.2418,57.2489,538791.0
2017-11-28 09:30:00,81.41,81.61,81.31,81.59,232686.0,57.4536,57.5947,57.383,57.5806,232686.0
2017-11-28 09:35:00,81.59,81.77,81.53,81.76,204784.0,57.5806,57.7076,57.5382,57.7006,204784.0
2017-11-28 09:40:00,81.76,81.98,81.75,81.95,185489.0,57.7006,57.8558,57.6935,57.8346,185489.0
2017-11-28 09:45:00,81.96,82.0,81.92,81.92,171608.0,57.8417,57.8699,57.8135,57.8135,171608.0
2017-11-28 09:50:00,81.92,81.93,81.81,81.91,162667.0,57.8135,57.8205,57.7358,57.8064,162667.0
2017-11-28 09:55:00,81.91,81.95,81.88,81.89,173921.0,57.8064,57.8346,57.7852,57.7923,173921.0
2017-11-28 10:00:00,81.89,81.89,81.78,81.78,143311.0,57.7923,57.7923,57.7147,57.7147,143311.0
2017-11-28 10:05:00,81.79,81.88,81.77,81.88,96498.0,57.7217,57.7852,57.7076,57.7852,96498.0
2017-11-28 10:10:00,81.87,81.88,81.84,81.84,106556.0,57.7782,57.7852,57.757,57.757,106556.0
2017-11-28 10:15:00,81.84,81.85,81.76,81.8,109578.0,57.757,57.7641,57.7006,57.7288,109578.0
2017-11-28 10:20:00,81.8,81.89,81.79,81.84,194652.0,57.7288,57.7923,57.7217,57.757,194652.0
2017-11-28 10:25:00,81.85,81.88,81.78,81.78,86400.0,57.7641,57.7852,57.7147,57.7147,86400.0
2017-11-28 10:30:00,81.79,81.81,81.69,81.7,90696.0,57.7217,57.7358,57.6512,57.6582,90696.0
2017-11-28 10:35:00,81.7,81.79,81.7,81.74,66901.0,57.6582,57.7217,57.6582,57.6864,66901.0
2017-11-28 10:40:00,81.75,81.78,81.73,81.76,61928.0,57.6935,57.7147,57.6794,57.7006,61928.0
2017-11-28 10:45:00,81.76,81.78,81.73,81.76,45952.0,57.7006,57.7147,57.6794,57.7006,45952.0
2017-11-28 10:50:00,81.76,81.76,81.68,81.72,62291.0,57.7006,57.7006,57.6441,57.6723,62291.0
2017-11-28 10:55:00,81.72,81.74,81.69,81.74,71991.0,57.6723,57.6864,57.6512,57.6864,71991.0
2017-11-28 11:00:00,81.74,81.75,81.7,81.7,80399.0,57.6864,57.6935,57.6582,57.6582,80399.0
2017-11-28 11:05:00,81.7,81.74,81.69,81.72,44885.0,57.6582,57.6864,57.6512,57.6723,44885.0
2017-11-28 11:10:00,81.71,81.72,81.68,81.68,34849.0,57.6653,57.6723,57.6441,57.6441,34849.0
2017-11-28 11:15:00,81.69,81.71,81.68,81.69,50720.0,57.6512,57.6653,57.6441,57.6512,50720.0
2017-11-28 11:20:00,81.69,81.7,81.67,81.67,50829.0,57.6512,57.6582,57.637,57.637,50829.0
2017-11-28 11:25:00,81.67,81.73,81.66,81.71,145343.0,57.637,57.6794,57.63,57.6653,145343.0
2017-11-28 11:30:00,81.71,81.72,81.59,81.64,61697.0,57.6653,57.6723,57.5806,57.6159,61697.0
2017-11-28 11:35:00,81.63,81.69,81.61,81.66,52473.0,57.6088,57.6512,57.5947,57.63,52473.0
2017-11-28 11:40:00,81.66,81.67,81.62,81.62,48083.0,57.63,57.637,57.6018,57.6018,48083.0
2017-11-28 11:45:00,81.62,81.63,81.56,81.61,77764.0,57.6018,57.6088,57.5594,57.5947,77764.0
2017-11-28 11:50:00,81.62,81.67,81.61,81.67,35688.0,57.6018,57.637,57.5947,57.637,35688.0
2017-11-28 11:55:00,81.67,81.68,81.64,81.65,73568.0,57.637,57.6441,57.6159,57.6229,73568.0
2017-11-28 12:00:00,81.65,81.69,81.63,81.68,51317.0,57.6229,57.6512,57.6088,57.6441,51317.0
2017-11-28 12:05:00,81.68,81.7,81.66,81.67,51008.0,57.6441,57.6582,57.63,57.637,51008.0
2017-11-28 12:10:00,81.68,81.71,81.66,81.7,63994.0,57.6441,57.6653,57.63,57.6582,63994.0
2017-11-28 12:15:00,81.7,81.73,81.69,81.73,93208.0,57.6582,57.6794,57.6512,57.6794,93208.0
2017-11-28 12:20:00,81.72,81.8,81.72,81.79,93454.0,57.6723,57.7288,57.6723,57.7217,93454.0
2017-11-28 12:25:00,81.79,81.82,81.73,81.73,210443.0,57.7217,57.7429,57.6794,57.6794,210443.0
2017-11-28 12:30:00,81.74,81.75,81.71,81.73,74087.0,57.6864,57.6935,57.6653,57.6794,74087.0
2017-11-28 12:35:00,81.72,81.75,81.7,81.71,81121.0,57.6723,57.6935,57.6582,57.6653,81121.0
2017-11-28 12:40:00,81.7,81.72,81.7,81.72,18802.0,57.6582,57.6723,57.6582,57.6723,18802.0
2017-11-28 12:45:00,81.71,81.72,81.67,81.69,42764.0,57.6653,57.6723,57.637,57.6512,42764.0
2017-11-28 12:50:00,81.69,81.71,81.69,81.71,25610.0,57.6512,57.6653,57.6512,57.6653,25610.0
2017-11-28 12:55:00,81.71,81.76,81.7,81.75,45475.0,57.6653,57.7006,57.6582,57.6935,45475.0
2017-11-28 13:00:00,81.75,81.8,81.74,81.79,97008.0,57.6935,57.7288,57.6864,57.7217,97008.0
2017-11-28 13:05:00,81.78,81.81,81.77,81.79,88221.0,57.7147,57.7358,57.7076,57.7217,88221.0
2017-11-28 13:10:00,81.79,81.81,81.76,81.77,53192.0,57.7217,57.7358,57.7006,57.7076,53192.0
2017-11-28 13:15:00,81.77,81.77,81.7,81.71,68451.0,57.7076,57.7076,57.6582,57.6653,68451.0
2017-11-28 13:20:00,81.72,81.76,81.67,81.76,121440.0,57.6723,57.7006,57.637,57.7006,121440.0
2017-11-28 13:25:00,81.75,81.77,81.72,81.76,80078.0,57.6935,57.7076,57.6723,57.7006,80078.0
2017-11-28 13:30:00,81.76,81.78,81.74,81.77,51124.0,57.7006,57.7147,57.6864,57.7076,51124.0
2017-11-28 13:35:00,81.76,81.76,81.72,81.75,39727.0,57.7006,57.7006,57.6723,57.6935,39727.0
2017-11-28 13:40:00,81.75,81.77,81.75,81.77,42036.0,57.6935,57.7076,57.6935,57.7076,42036.0
2017-11-28 13:45:00,81.77,81.78,81.75,81.75,55655.0,57.7076,57.7147,57.6935,57.6935,55655.0
2017-11-28 13:50:00,81.75,81.79,81.74,81.76,96038.0,57.6935,57.7217,57.6864,57.7006,96038.0
2017-11-28 13:55:00,81.76,81.77,81.67,81.72,94245.0,57.7006,57.7076,57.637,57.6723,94245.0
2017-11-28 14:00:00,81.72,81.72,81.63,81.67,111969.0,57.6723,57.6723,57.6088,57.637,111969.0
2017-11-28 14:05:00,81.66,81.69,81.62,81.66,83588.0,57.63,57.6512,57.6018,57.63,83588.0
2017-11-28 14:10:00,81.66,81.69,81.65,81.68,90487.0,57.63,57.6512,57.6229,57.6441,90487.0
2017-11-28 14:15:00,81.67,81.69,81.66,81.67,49453.0,57.637,57.6512,57.63,57.637,49453.0
2017-11-28 14:20:00,81.68,81.68,81.65,81.65,55031.0,57.6441,57.6441,57.6229,57.6229,55031.0
2017-11-28 14:25:00,81.65,81.7,81.65,81.69,75612.0,57.6229,57.6582,57.6229,57.6512,75612.0
2017-11-28 14:30:00,81.7,81.72,81.69,81.72,44668.0,57.6582,57.6723,57.6512,57.6723,44668.0
2017-11-28 14:35:00,81.72,81.72,81.69,81.7,64635.0,57.6723,57.6723,57.6512,57.6582,64635.0
2017-11-28 14:40:00,81.69,81.76,81.68,81.76,100392.0,57.6512,57.7006,57.6441,57.7006,100392.0
2017-11-28 14:45:00,81.75,81.77,81.71,81.72,88094.0,57.6935,57.7076,57.6653,57.6723,88094.0
2017-11-28 14:50:00,81.71,81.76,81.7,81.76,60430.0,57.6653,57.7006,57.6582,57.7006,60430.0
2017-11-28 14:55:00,81.75,81.78,81.73,81.76,85740.0,57.6935,57.7147,57.6794,57.7006,85740.0
2017-11-28 15:00:00,81.76,81.77,81.73,81.75,96848.0,57.7006,57.7076,57.6794,57.6935,96848.0
2017-11-28 15:05:00,81.74,81.77,81.71,81.72,64955.0,57.6864,57.7076,57.6653,57.6723,64955.0
2017-11-28 15:10:00,81.71,81.74,81.69,81.72,102905.0,57.6653,57.6864,57.6512,57.6723,102905.0
2017-11-28 15:15:00,81.71,81.76,81.71,81.76,101542.0,57.6653,57.7006,57.6653,57.7006,101542.0
2017-11-28 15:20:00,81.76,81.77,81.71,81.71,97220.0,57.7006,57.7076,57.6653,57.6653,97220.0
2017-11-28 15:25:00,81.72,81.74,81.7,81.7,75474.0,57.6723,57.6864,57.6582,57.6582,75474.0
2017-11-28 15:30:00,81.71,81.74,81.7,81.73,97357.0,57.6653,57.6864,57.6582,57.6794,97357.0
2017-11-28 15:35:00,81.73,81.75,81.69,81.71,112005.0,57.6794,57.6935,57.6512,57.6653,112005.0
2017-11-28 15:40:00,81.71,81.74,81.7,81.7,124496.0,57.6653,57.6864,57.6582,57.6582,124496.0
2017-11-28 15:45:00,81.71,81.73,81.68,81.68,99341.0,57.6653,57.6794,57.6441,57.6441,99341.0
2017-11-28 15:50:00,81.69,81.7,81.67,81.67,157712.0,57.6512,57.6582,57.637,57.637,157712.0
2017-11-28 15:55:00,81.67,81.69,81.6,81.68,549028.0,57.637,57.6512,57.5876,57.6441,549028.0
2017-11-29 09:30:00,81.65,81.65,81.48,81.55,160506.0,57.6229,57.6229,57.503,57.5524,160506.0
2017-11-29 09:35:00,81.56,81.63,81.48,81.63,65103.0,57.5594,57.6088,57.503,57.6088,65103.0
2017-11-29 09:40:00,81.63,81.73,81.6,81.62,127020.0,57.6088,57.6794,57.5876,57.6018,127020.0
2017-11-29 09:45:00,81.62,81.76,81.59,81.74,272593.0,57.6018,57.7006,57.5806,57.6864,272593.0
2017-11-29 09:50:00,81.74,81.85,81.74,81.83,61816.0,57.6864,57.7641,57.6864,57.75,61816.0
2017-11-29 09:55:00,81.83,81.86,81.79,81.86,121013.0,57.75,57.7711,57.7217,57.7711,121013.0
2017-11-29 10:00:00,81.87,81.91,81.82,81.83,126435.0,57.7782,57.8064,57.7429,57.75,126435.0
2017-11-29 10:05:00,81.82,81.89,81.8,81.84,67869.0,57.7429,57.7923,57.7288,57.757,67869.0
2017-11-29 10:10:00,81.84,81.85,81.8,81.84,53720.0,57.757,57.7641,57.7288,57.757,53720.0
2017-11-29 10:15:00,81.84,81.88,81.81,81.87,136381.0,57.757,57.7852,57.7358,57.7782,136381.0
2017-11-29 10:20:00,81.87,82.04,81.86,82.01,173617.0,57.7782,57.8982,57.7711,57.877,173617.0
2017-11-29 10:25:00,82.01,82.05,81.97,82.0,62669.0,57.877,57.9052,57.8488,57.8699,62669.0
2017-11-29 10:30:00,82.01,82.05,81.93,82.01,113256.0,57.877,57.9052,57.8205,57.877,113256.0
2017-11-29 10:35:00,82.0,82.07,81.96,82.05,139714.0,57.8699,57.9193,57.8417,57.9052,139714.0
2017-11-29 10:40:00,82.05,82.08,82.02,82.05,71335.0,57.9052,57.9264,57.884,57.9052,71335.0
2017-11-29 10:45:00,82.04,82.23,82.04,82.22,154269.0,57.8982,58.0322,57.8982,58.0252,154269.0
2017-11-29 10:50:00,82.22,82.22,82.15,82.17,77444.0,58.0252,58.0252,57.9758,57.9899,77444.0
2017-11-29 10:55:00,82.17,82.19,82.11,82.15,109415.0,57.9899,58.004,57.9476,57.9758,109415.0
2017-11-29 11:00:00,82.15,82.19,82.11,82.18,92152.0,57.9758,58.004,57.9476,57.997,92152.0
2017-11-29 11:05:00,82.19,82.2,82.08,82.09,83644.0,58.004,58.0111,57.9264,57.9334,83644.0
2017-11-29 11:10:00,82.09,82.12,81.96,82.0,89333.0,57.9334,57.9546,57.8417,57.8699,89333.0
2017-11-29 11:15:00,81.99,82.03,81.97,82.02,116549.0,57.8629,57.8911,57.8488,57.884,116549.0
2017-11-29 11:20:00,82.02,82.03,81.74,81.76,104299.0,57.884,57.8911,57.6864,57.7006,104299.0
2017-11-29 11:25:00,81.76,81.89,81.72,81.84,83985.0,57.7006,57.7923,57.6723,57.757,83985.0
2017-11-29 11:30:00,81.83,81.89,81.8,81.86,70313.0,57.75,57.7923,57.7288,57.7711,70313.0
2017-11-29 11:35:00,81.87,81.89,81.84,81.86,63393.0,57.7782,57.7923,57.757,57.7711,63393.0
2017-11-29 11:40:00,81.85,81.9,81.8,81.89,96521.0,57.7641,57.7994,57.7288,57.7923,96521.0
2017-11-29 11:45:00,81.89,81.93,81.85,81.9,95836.0,57.7923,57.8205,57.7641,57.7994,95836.0
2017-11-29 11:50:00,81.91,82.0,81.9,82.0,73867.0,57.8064,57.8699,57.7994,57.8699,73867.0
2017-11-29 11:55:00,81.99,82.12,81.97,82.11,98506.0,57.8629,57.9546,57.8488,57.9476,98506.0
2017-11-29 12:00:00,82.12,82.2,82.1,82.19,86554.0,57.9546,58.0111,57.9405,58.004,86554.0
2017-11-29 12:05:00,82.18,82.21,82.09,82.18,129570.0,57.997,58.0181,57.9334,57.997,129570.0
2017-11-29 12:10:00,82.19,82.23,82.15,82.21,105526.0,58.004,58.0322,57.9758,58.0181,105526.0
2017-11-29 12:15:00,82.2,82.21,82.11,82.14,39105.0,58.0111,58.0181,57.9476,57.9687,39105.0
2017-11-29 12:20:00,82.13,82.14,82.02,82.06,48581.0,57.9617,57.9687,57.884,57.9123,48581.0
2017-11-29 12:25:00,82.05,82.09,81.96,81.98,45231.0,57.9052,57.9334,57.8417,57.8558,45231.0
2017-11-29 12:30:00,81.99,81.99,81.86,81.87,83268.0,57.8629,57.8629,57.7711,57.7782,83268.0
2017-11-29 12:35:00,81.87,81.96,81.87,81.93,52174.0,57.7782,57.8417,57.7782,57.8205,52174.0
2017-11-29 12:40:00,81.93,81.97,81.91,81.94,45453.0,57.8205,57.8488,57.8064,57.8276,45453.0
2017-11-29 12:45:00,81.94,81.96,81.93,81.95,44336.0,57.8276,57.8417,57.8205,57.8346,44336.0
2017-11-29 12:50:00,81.95,82.07,81.93,82.05,82967.0,57.8346,57.9193,57.8205,57.9052,82967.0
2017-11-29 12:55:00,82.06,82.09,82.0,82.05,53375.0,57.9123,57.9334,57.8699,57.9052,53375.0
2017-11-29 13:00:00,82.05,82.1,82.03,82.04,63926.0,57.9052,57.9405,57.8911,57.8982,63926.0
2017-11-29 13:05:00,82.04,82.09,82.0,82.04,56114.0,57.8982,57.9334,57.8699,57.8982,56114.0
2017-11-29 13:10:00,82.05,82.05,81.99,82.0,35592.0,57.9052,57.9052,57.8629,57.8699,35592.0
2017-11-29 13:15:00,82.0,82.04,81.97,82.04,34480.0,57.8699,57.8982,57.8488,57.8982,34480.0
2017-11-29 13:20:00,82.03,82.03,81.95,81.98,53909.0,57.8911,57.8911,57.8346,57.8558,53909.0
2017-11-29 13:25:00,81.98,81.99,81.92,81.98,38032.0,57.8558,57.8629,57.8135,57.8558,38032.0
2017-11-29 13:30:00,81.97,81.99,81.95,81.97,39029.0,57.8488,57.8629,57.8346,57.8488,39029.0
2017-11-29 13:35:00,81.97,82.01,81.96,81.96,67565.0,57.8488,57.877,57.8417,57.8417,67565.0
2017-11-29 13:40:00,81.96,82.05,81.94,82.03,64975.0,57.8417,57.9052,57.8276,57.8911,64975.0
2017-11-29 13:45:00,82.04,82.05,82.0,82.03,52714.0,57.8982,57.9052,57.8699,57.8911,52714.0
2017-11-29 13:50:00,82.03,82.09,82.02,82.06,110877.0,57.8911,57.9334,57.884,57.9123,110877.0
2017-11-29 13:55:00,82.06,82.1,82.03,82.05,65741.0,57.9123,57.9405,57.8911,57.9052,65741.0
2017-11-29 14:00:00,82.06,82.12,82.03,82.06,86200.0,57.9123,57.9546,57.8911,57.9123,86200.0
2017-11-29 14:05:00,82.05,82.12,82.05,82.1,52079.0,57.9052,57.9546,57.9052,57.9405,52079.0
2017-11-29 14:10:00,82.1,82.14,82.09,82.12,84074.0,57.9405,57.9687,57.9334,57.9546,84074.0
2017-11-29 14:15:00,82.12,82.18,82.11,82.13,66596.0,57.9546,57.997,57.9476,57.9617,66596.0
2017-11-29 14:20:00,82.13,82.22,82.12,82.2,70308.0,57.9617,58.0252,57.9546,58.0111,70308.0
2017-11-29 14:25:00,82.21,82.28,82.17,82.2,139325.0,58.0181,58.0675,57.9899,58.0111,139325.0
2017-11-29 14:30:00,82.19,82.2,82.14,82.16,55754.0,58.004,58.0111,57.9687,57.9828,55754.0
2017-11-29 14:35:00,82.16,82.2,82.14,82.14,69880.0,57.9828,58.0111,57.9687,57.9687,69880.0
2017-11-29 14:40:00,82.14,82.19,82.1,82.12,114521.0,57.9687,58.004,57.9405,57.9546,114521.0
2017-11-29 14:45:00,82.13,82.26,82.12,82.23,122058.0,57.9617,58.0534,57.9546,58.0322,122058.0
2017-11-29 14:50:00,82.22,82.26,82.16,82.2,84361.0,58.0252,58.0534,57.9828,58.0111,84361.0
2017-11-29 14:55:00,82.2,82.21,82.15,82.19,65888.0,58.0111,58.0181,57.9758,58.004,65888.0
2017-11-29 15:00:00,82.19,82.21,82.16,82.2,51468.0,58.004,58.0181,57.9828,58.0111,51468.0
2017-11-29 15:05:00,82.2,82.22,82.15,82.21,96567.0,58.0111,58.0252,57.9758,58.0181,96567.0
2017-11-29 15:10:00,82.21,82.22,82.11,82.15,258991.0,58.0181,58.0252,57.9476,57.9758,258991.0
2017-11-29 15:15:00,82.15,82.21,82.12,82.19,181097.0,57.9758,58.0181,57.9546,58.004,181097.0
2017-11-29 15:20:00,82.18,82.22,82.15,82.2,168176.0,57.997,58.0252,57.9758,58.0111,168176.0
2017-11-29 15:25:00,82.19,82.26,82.15,82.26,90980.0,58.004,58.0534,57.9758,58.0534,90980.0
2017-11-29 15:30:00,82.26,82.29,82.22,82.27,132219.0,58.0534,58.0746,58.0252,58.0605,132219.0
2017-11-29 15:35:00,82.28,82.31,82.23,82.23,110317.0,58.0675,58.0887,58.0322,58.0322,110317.0
2017-11-29 15:40:00,82.23,82.31,82.22,82.28,147527.0,58.0322,58.0887,58.0252,58.0675,147527.0
2017-11-29 15:45:00,82.28,82.3,82.23,82.27,208271.0,58.0675,58.0817,58.0322,58.0605,208271.0
2017-11-29 15:50:00,82.27,82.3,82.23,82.25,165109.0,58.0605,58.0817,58.0322,58.0464,165109.0
2017-11-29 15:55:00,82.25,82.28,82.22,82.26,466862.0,58.0464,58.0675,58.0252,58.0534,466862.0
2017-11-30 09:30:00,82.45,82.79,82.41,82.77,476648.0,58.1875,58.4275,58.1593,58.4133,476648.0
2017-11-30 09:35:00,82.77,83.02,82.75,82.95,396235.0,58.4133,58.5898,58.3992,58.5404,396235.0
2017-11-30 09:40:00,82.95,83.17,82.93,83.12,290153.0,58.5404,58.6956,58.5263,58.6603,290153.0
2017-11-30 09:45:00,83.11,83.19,83.04,83.08,196186.0,58.6533,58.7098,58.6039,58.6321,196186.0
2017-11-30 09:50:00,83.08,83.19,83.05,83.17,192128.0,58.6321,58.7098,58.6109,58.6956,192128.0
2017-11-30 09:55:00,83.17,83.25,83.17,83.23,223789.0,58.6956,58.7521,58.6956,58.738,223789.0
2017-11-30 10:00:00,83.22,83.26,83.14,83.25,112552.0,58.7309,58.7592,58.6745,58.7521,112552.0
2017-11-30 10:05:00,83.25,83.3,83.17,83.23,123218.0,58.7521,58.7874,58.6956,58.738,123218.0
2017-11-30 10:10:00,83.23,83.25,83.14,83.16,135920.0,58.738,58.7521,58.6745,58.6886,135920.0
2017-11-30 10:15:00,83.17,83.17,83.08,83.11,143360.0,58.6956,58.6956,58.6321,58.6533,143360.0
2017-11-30 10:20:00,83.11,83.12,82.95,83.03,91126.0,58.6533,58.6603,58.5404,58.5968,91126.0
2017-11-30 10:25:00,83.03,83.07,82.99,83.04,96500.0,58.5968,58.6251,58.5686,58.6039,96500.0
2017-11-30 10:30:00,83.04,83.04,82.87,82.89,124798.0,58.6039,58.6039,58.4839,58.498,124798.0
2017-11-30 10:35:00,82.89,82.9,82.81,82.88,102963.0,58.498,58.5051,58.4416,58.491,102963.0
2017-11-30 10:40:00,82.88,83.01,82.87,82.95,134061.0,58.491,58.5827,58.4839,58.5404,134061.0
2017-11-30 10:45:00,82.95,82.96,82.85,82.93,48382.0,58.5404,58.5474,58.4698,58.5263,48382.0
2017-11-30 10:50:00,82.93,83.0,82.88,83.0,72300.0,58.5263,58.5757,58.491,58.5757,72300.0
2017-11-30 10:55:00,82.99,83.08,82.99,83.06,165476.0,58.5686,58.6321,58.5686,58.618,165476.0
2017-11-30 11:00:00,83.06,83.12,83.03,83.06,96742.0,58.618,58.6603,58.5968,58.618,96742.0
2017-11-30 11:05:00,83.07,83.16,83.02,83.14,145786.0,58.6251,58.6886,58.5898,58.6745,145786.0
2017-11-30 11:10:00,83.14,83.26,83.13,83.24,441433.0,58.6745,58.7592,58.6674,58.745,441433.0
2017-11-30 11:15:00,83.23,83.24,83.14,83.16,277275.0,58.738,58.745,58.6745,58.6886,277275.0
2017-11-30 11:20:00,83.16,83.17,82.98,83.0,95834.0,58.6886,58.6956,58.5615,58.5757,95834.0
2017-11-30 11:25:00,83.01,83.06,82.94,83.01,149056.0,58.5827,58.618,58.5333,58.5827,149056.0
2017-11-30 11:30:00,83.0,83.04,82.87,82.89,154722.0,58.5757,58.6039,58.4839,58.498,154722.0
2017-11-30 11:35:00,82.88,82.91,82.87,82.9,70958.0,58.491,58.5121,58.4839,58.5051,70958.0
2017-11-30 11:40:00,82.9,82.99,82.81,82.91,103049.0,58.5051,58.5686,58.4416,58.5121,103049.0
2017-11-30 11:45:00,82.91,82.92,82.85,82.87,67574.0,58.5121,58.5192,58.4698,58.4839,67574.0
2017-11-30 11:50:00,82.87,82.87,82.75,82.77,88981.0,58.4839,58.4839,58.3992,58.4133,88981.0
2017-11-30 11:55:00,82.77,82.81,82.73,82.75,69724.0,58.4133,58.4416,58.3851,58.3992,69724.0
2017-11-30 12:00:00,82.75,82.79,82.72,82.77,60865.0,58.3992,58.4275,58.3781,58.4133,60865.0
2017-11-30 12:05:00,82.76,82.91,82.73,82.91,113565.0,58.4063,58.5121,58.3851,58.5121,113565.0
2017-11-30 12:10:00,82.9,82.96,82.87,82.94,67165.0,58.5051,58.5474,58.4839,58.5333,67165.0
2017-11-30 12:15:00,82.94,83.01,82.93,82.97,100362.0,58.5333,58.5827,58.5263,58.5545,100362.0
2017-11-30 12:20:00,82.96,83.05,82.94,83.05,86376.0,58.5474,58.6109,58.5333,58.6109,86376.0
2017-11-30 12:25:00,83.05,83.05,82.97,83.01,66118.0,58.6109,58.6109,58.5545,58.5827,66118.0
2017-11-30 12:30:00,83.02,83.14,83.02,83.14,132759.0,58.5898,58.6745,58.5898,58.6745,132759.0
2017-11-30 12:35:00,83.14,83.22,83.13,83.19,163415.0,58.6745,58.7309,58.6674,58.7098,163415.0
2017-11-30 12:40:00,83.19,83.24,83.12,83.22,80898.0,58.7098,58.745,58.6603,58.7309,80898.0
2017-11-30 12:45:00,83.22,83.32,83.21,83.31,318611.0,58.7309,58.8015,58.7239,58.7944,318611.0
2017-11-30 12:50:00,83.31,83.35,83.21,83.24,236643.0,58.7944,58.8227,58.7239,58.745,236643.0
2017-11-30 12:55:00,83.25,83.31,83.22,83.27,299762.0,58.7521,58.7944,58.7309,58.7662,299762.0
2017-11-30 13:00:00,83.26,83.32,83.19,83.2,66140.0,58.7592,58.8015,58.7098,58.7168,66140.0
2017-11-30 13:05:00,83.2,83.21,83.13,83.18,56494.0,58.7168,58.7239,58.6674,58.7027,56494.0
2017-11-30 13:10:00,83.16,83.24,83.12,83.23,74236.0,58.6886,58.745,58.6603,58.738,74236.0
2017-11-30 13:15:00,83.24,83.3,83.22,83.29,102640.0,58.745,58.7874,58.7309,58.7803,102640.0
2017-11-30 13:20:00,83.28,83.34,83.26,83.27,104504.0,58.7733,58.8156,58.7592,58.7662,104504.0
2017-11-30 13:25:00,83.28,83.36,83.25,83.35,93435.0,58.7733,58.8297,58.7521,58.8227,93435.0
2017-11-30 13:30:00,83.36,83.36,83.28,83.3,101809.0,58.8297,58.8297,58.7733,58.7874,101809.0
2017-11-30 13:35:00,83.31,83.33,83.28,83.28,58525.0,58.7944,58.8086,58.7733,58.7733,58525.0
2017-11-30 13:40:00,83.28,83.33,83.23,83.25,72560.0,58.7733,58.8086,58.738,58.7521,72560.0
2017-11-30 13:45:00,83.25,83.27,83.18,83.2,46763.0,58.7521,58.7662,58.7027,58.7168,46763.0
2017-11-30 13:50:00,83.19,83.21,83.13,83.14,61196.0,58.7098,58.7239,58.6674,58.6745,61196.0
2017-11-30 13:55:00,83.13,83.21,83.1,83.2,49480.0,58.6674,58.7239,58.6462,58.7168,49480.0
2017-11-30 14:00:00,83.2,83.23,83.16,83.21,104424.0,58.7168,58.738,58.6886,58.7239,104424.0
2017-11-30 14:05:00,83.22,83.24,83.2,83.22,68132.0,58.7309,58.745,58.7168,58.7309,68132.0
2017-11-30 14:10:00,83.23,83.25,83.19,83.23,105610.0,58.738,58.7521,58.7098,58.738,105610.0
2017-11-30 14:15:00,83.23,83.26,83.21,83.21,51410.0,58.738,58.7592,58.7239,58.7239,51410.0
2017-11-30 14:20:00,83.21,83.27,83.19,83.27,111284.0,58.7239,58.7662,58.7098,58.7662,111284.0
2017-11-30 14:25:00,83.27,83.29,83.24,83.26,73934.0,58.7662,58.7803,58.745,58.7592,73934.0
2017-11-30 14:30:00,83.26,83.28,83.23,83.27,70194.0,58.7592,58.7733,58.738,58.7662,70194.0
2017-11-30 14:35:00,83.27,83.27,83.19,83.23,75923.0,58.7662,58.7662,58.7098,58.738,75923.0
2017-11-30 14:40:00,83.24,83.26,83.19,83.2,96600.0,58.745,58.7592,58.7098,58.7168,96600.0
2017-11-30 14:45:00,83.2,83.25,83.18,83.25,62314.0,58.7168,58.7521,58.7027,58.7521,62314.0
2017-11-30 14:50:00,83.24,83.28,83.23,83.23,74536.0,58.745,58.7733,58.738,58.738,74536.0
2017-11-30 14:55:00,83.23,83.29,83.17,83.28,101240.0,58.738,58.7803,58.6956,58.7733,101240.0
2017-11-30 15:00:00,83.28,83.28,83.17,83.17,94325.0,58.7733,58.7733,58.6956,58.6956,94325.0
2017-11-30 15:05:00,83.17,83.22,83.14,83.16,111572.0,58.6956,58.7309,58.6745,58.6886,111572.0
2017-11-30 15:10:00,83.16,83.18,83.13,83.18,76982.0,58.6886,58.7027,58.6674,58.7027,76982.0
2017-11-30 15:15:00,83.18,83.21,83.16,83.2,139932.0,58.7027,58.7239,58.6886,58.7168,139932.0
2017-11-30 15:20:00,83.2,83.22,83.17,83.22,72439.0,58.7168,58.7309,58.6956,58.7309,72439.0
2017-11-30 15:25:00,83.22,83.27,83.21,83.27,205032.0,58.7309,58.7662,58.7239,58.7662,205032.0
2017-11-30 15:30:00,83.27,83.29,83.25,83.29,145405.0,58.7662,58.7803,58.7521,58.7803,145405.0
2017-11-30 15:35:00,83.29,83.31,83.24,83.25,206307.0,58.7803,58.7944,58.745,58.7521,206307.0
2017-11-30 15:40:00,83.25,83.28,83.21,83.23,166934.0,58.7521,58.7733,58.7239,58.738,166934.0
2017-11-30 15:45:00,83.25,83.34,83.23,83.33,511261.0,58.7521,58.8156,58.738,58.8086,511261.0
2017-11-30 15:50:00,83.32,83.35,83.26,83.33,463371.0,58.8015,58.8227,58.7592,58.8086,463371.0
2017-11-30 15:55:00,83.33,83.4,83.26,83.27,1251566.0,58.8086,58.858,58.7592,58.7662,1251566.0
2017-12-01 09:30:00,83.44,83.69,83.36,83.62,879299.0,58.8862,59.0626,58.8297,59.0132,879299.0
2017-12-01 09:35:00,83.64,83.87,83.51,83.86,220527.0,59.0273,59.1896,58.9356,59.1826,220527.0
2017-12-01 09:40:00,83.86,83.89,83.74,83.84,224839.0,59.1826,59.2038,59.0979,59.1685,224839.0
2017-12-01 09:45:00,83.83,84.03,83.78,84.0,430071.0,59.1614,59.3026,59.1261,59.2814,430071.0
2017-12-01 09:50:00,84.01,84.13,84.0,84.04,183883.0,59.2885,59.3731,59.2814,59.3096,183883.0
2017-12-01 09:55:00,84.05,84.1,83.94,84.0,240785.0,59.3167,59.352,59.239,59.2814,240785.0
2017-12-01 10:00:00,84.0,84.0,83.87,83.89,111572.0,59.2814,59.2814,59.1896,59.2038,111572.0
2017-12-01 10:05:00,83.89,83.94,83.82,83.82,175722.0,59.2038,59.239,59.1544,59.1544,175722.0
2017-12-01 10:10:00,83.83,83.88,83.77,83.83,158275.0,59.1614,59.1967,59.1191,59.1614,158275.0
2017-12-01 10:15:00,83.83,83.87,83.74,83.75,183043.0,59.1614,59.1896,59.0979,59.105,183043.0
2017-12-01 10:20:00,83.75,83.81,83.65,83.68,139018.0,59.105,59.1473,59.0344,59.0556,139018.0
2017-12-01 10:25:00,83.68,83.72,83.62,83.65,81568.0,59.0556,59.0838,59.0132,59.0344,81568.0
2017-12-01 10:30:00,83.64,83.74,83.6,83.65,154224.0,59.0273,59.0979,58.9991,59.0344,154224.0
2017-12-01 10:35:00,83.65,83.66,83.51,83.58,172330.0,59.0344,59.0414,58.9356,58.985,172330.0
2017-12-01 10:40:00,83.57,83.62,83.49,83.57,182166.0,58.9779,59.0132,58.9215,58.9779,182166.0
2017-12-01 10:45:00,83.57,83.64,83.5,83.56,244012.0,58.9779,59.0273,58.9285,58.9709,244012.0
2017-12-01 10:50:00,83.57,83.63,83.55,83.63,225070.0,58.9779,59.0203,58.9638,59.0203,225070.0
2017-12-01 10:55:00,83.63,83.73,83.61,83.69,108969.0,59.0203,59.0908,59.0062,59.0626,108969.0
2017-12-01 11:00:00,83.69,83.73,83.62,83.72,138458.0,59.0626,59.0908,59.0132,59.0838,138458.0
2017-12-01 11:05:00,83.73,83.73,83.55,83.6,296360.0,59.0908,59.0908,58.9638,58.9991,296360.0
2017-12-01 11:10:00,83.6,83.6,82.94,83.33,368137.0,58.9991,58.9991,58.5333,58.8086,368137.0
2017-12-01 11:15:00,83.31,83.41,83.21,83.28,192787.0,58.7944,58.865,58.7239,58.7733,192787.0
2017-12-01 11:20:00,83.27,83.28,83.02,83.08,246839.0,58.7662,58.7733,58.5898,58.6321,246839.0
2017-12-01 11:25:00,83.07,83.17,82.82,82.91,232815.0,58.6251,58.6956,58.4486,58.5121,232815.0
2017-12-01 11:30:00,82.91,83.21,82.41,83.13,346577.0,58.5121,58.7239,58.1593,58.6674,346577.0
2017-12-01 11:35:00,83.11,83.17,82.84,83.12,152882.0,58.6533,58.6956,58.4627,58.6603,152882.0
2017-12-01 11:40:00,83.14,83.32,83.04,83.29,118255.0,58.6745,58.8015,58.6039,58.7803,118255.0
2017-12-01 11:45:00,83.31,83.32,83.1,83.19,192467.0,58.7944,58.8015,58.6462,58.7098,192467.0
2017-12-01 11:50:00,83.18,83.42,83.14,83.37,158613.0,58.7027,58.8721,58.6745,58.8368,158613.0
2017-12-01 11:55:00,83.37,83.47,83.19,83.42,141311.0,58.8368,58.9074,58.7098,58.8721,141311.0
2017-12-01 12:00:00,83.42,83.45,83.26,83.28,105177.0,58.8721,58.8932,58.7592,58.7733,105177.0
2017-12-01 12:05:00,83.28,83.42,83.24,83.3,144014.0,58.7733,58.8721,58.745,58.7874,144014.0
2017-12-01 12:10:00,83.29,83.34,83.23,83.3,87767.0,58.7803,58.8156,58.738,58.7874,87767.0
2017-12-01 12:15:00,83.31,83.42,83.29,83.41,102863.0,58.7944,58.8721,58.7803,58.865,102863.0
2017-12-01 12:20:00,83.41,83.55,83.41,83.54,180087.0,58.865,58.9638,58.865,58.9568,180087.0
2017-12-01 12:25:00,83.54,83.55,83.41,83.47,95268.0,58.9568,58.9638,58.865,58.9074,95268.0
2017-12-01 12:30:00,83.47,83.53,83.45,83.51,115965.0,58.9074,58.9497,58.8932,58.9356,115965.0
2017-12-01 12:35:00,83.52,83.54,83.46,83.5,104886.0,58.9426,58.9568,58.9003,58.9285,104886.0
2017-12-01 12:40:00,83.5,83.56,83.46,83.47,73243.0,58.9285,58.9709,58.9003,58.9074,73243.0
2017-12-01 12:45:00,83.47,83.57,83.45,83.55,100573.0,58.9074,58.9779,58.8932,58.9638,100573.0
2017-12-01 12:50:00,83.55,83.58,83.48,83.56,115776.0,58.9638,58.985,58.9144,58.9709,115776.0
2017-12-01 12:55:00,83.58,83.63,83.54,83.6,96645.0,58.985,59.0203,58.9568,58.9991,96645.0
2017-12-01 13:00:00,83.6,83.6,83.47,83.48,79438.0,58.9991,58.9991,58.9074,58.9144,79438.0
2017-12-01 13:05:00,83.48,83.49,83.36,83.4,76438.0,58.9144,58.9215,58.8297,58.858,76438.0
2017-12-01 13:10:00,83.4,83.48,83.4,83.43,38511.0,58.858,58.9144,58.858,58.8791,38511.0
2017-12-01 13:15:00,83.44,83.48,83.43,83.46,80089.0,58.8862,58.9144,58.8791,58.9003,80089.0
2017-12-01 13:20:00,83.46,83.46,83.37,83.37,42645.0,58.9003,58.9003,58.8368,58.8368,42645.0
2017-12-01 13:25:00,83.37,83.42,83.36,83.38,60587.0,58.8368,58.8721,58.8297,58.8438,60587.0
2017-12-01 13:30:00,83.38,83.4,83.35,83.38,61236.0,58.8438,58.858,58.8227,58.8438,61236.0
2017-12-01 13:35:00,83.39,83.4,83.33,83.37,88779.0,58.8509,58.858,58.8086,58.8368,88779.0
2017-12-01 13:40:00,83.38,83.38,83.28,83.3,76282.0,58.8438,58.8438,58.7733,58.7874,76282.0
2017-12-01 13:45:00,83.3,83.36,83.25,83.35,79468.0,58.7874,58.8297,58.7521,58.8227,79468.0
2017-12-01 13:50:00,83.35,83.41,83.33,83.4,77407.0,58.8227,58.865,58.8086,58.858,77407.0
2017-12-01 13:55:00,83.4,83.41,83.34,83.36,83190.0,58.858,58.865,58.8156,58.8297,83190.0
2017-12-01 14:00:00,83.36,83.44,83.35,83.42,80324.0,58.8297,58.8862,58.8227,58.8721,80324.0
2017-12-01 14:05:00,83.42,83.45,83.37,83.42,59164.0,58.8721,58.8932,58.8368,58.8721,59164.0
2017-12-01 14:10:00,83.42,83.44,83.39,83.41,39389.0,58.8721,58.8862,58.8509,58.865,39389.0
2017-12-01 14:15:00,83.41,83.42,83.36,83.36,38277.0,58.865,58.8721,58.8297,58.8297,38277.0
2017-12-01 14:20:00,83.37,83.39,83.32,83.36,67648.0,58.8368,58.8509,58.8015,58.8297,67648.0
2017-12-01 14:25:00,83.36,83.43,83.33,83.4,67524.0,58.8297,58.8791,58.8086,58.858,67524.0
2017-12-01 14:30:00,83.4,83.41,83.37,83.38,54395.0,58.858,58.865,58.8368,58.8438,54395.0
2017-12-01 14:35:00,83.38,83.39,83.34,83.39,48922.0,58.8438,58.8509,58.8156,58.8509,48922.0
2017-12-01 14:40:00,83.38,83.41,83.36,83.39,51798.0,58.8438,58.865,58.8297,58.8509,51798.0
2017-12-01 14:45:00,83.39,83.39,83.3,83.37,65055.0,58.8509,58.8509,58.7874,58.8368,65055.0
2017-12-01 14:50:00,83.36,83.36,83.28,83.3,50497.0,58.8297,58.8297,58.7733,58.7874,50497.0
2017-12-01 14:55:00,83.3,83.34,83.26,83.3,65872.0,58.7874,58.8156,58.7592,58.7874,65872.0
2017-12-01 15:00:00,83.3,83.33,83.26,83.3,84486.0,58.7874,58.8086,58.7592,58.7874,84486.0
2017-12-01 15:05:00,83.3,83.32,83.27,83.3,70609.0,58.7874,58.8015,58.7662,58.7874,70609.0
2017-12-01 15:10:00,83.3,83.32,83.27,83.29,38653.0,58.7874,58.8015,58.7662,58.7803,38653.0
2017-12-01 15:15:00,83.29,83.32,83.28,83.31,46271.0,58.7803,58.8015,58.7733,58.7944,46271.0
2017-12-01 15:20:00,83.31,83.32,83.28,83.31,56354.0,58.7944,58.8015,58.7733,58.7944,56354.0
2017-12-01 15:25:00,83.31,83.34,83.29,83.32,104645.0,58.7944,58.8156,58.7803,58.8015,104645.0
2017-12-01 15:30:00,83.31,83.35,83.3,83.31,95888.0,58.7944,58.8227,58.7874,58.7944,95888.0
2017-12-01 15:35:00,83.32,83.37,83.29,83.36,93568.0,58.8015,58.8368,58.7803,58.8297,93568.0
2017-12-01 15:40:00,83.36,83.45,83.36,83.42,172378.0,58.8297,58.8932,58.8297,58.8721,172378.0
2017-12-01 15:45:00,83.41,83.43,83.37,83.41,157523.0,58.865,58.8791,58.8368,58.865,157523.0
2017-12-01 15:50:00,83.42,83.43,83.39,83.4,180120.0,58.8721,58.8791,58.8509,58.858,180120.0
2017-12-01 15:55:00,83.4,83.52,83.38,83.44,576526.0,58.858,58.9426,58.8438,58.8862,576526.0
2017-12-04 09:30:00,83.21,83.35,83.0,83.35,348358.0,58.7239,58.8227,58.5757,58.8227,348358.0
2017-12-04 09:35:00,83.34,83.45,83.26,83.44,251388.0,58.8156,58.8932,58.7592,58.8862,251388.0
2017-12-04 09:40:00,83.45,83.62,83.44,83.59,215005.0,58.8932,59.0132,58.8862,58.992,215005.0
2017-12-04 09:45:00,83.58,83.69,83.55,83.68,263688.0,58.985,59.0626,58.9638,59.0556,263688.0
2017-12-04 09:50:00,83.68,83.72,83.66,83.68,216605.0,59.0556,59.0838,59.0414,59.0556,216605.0
2017-12-04 09:55:00,83.68,83.8,83.68,83.77,167104.0,59.0556,59.1402,59.0556,59.1191,167104.0
2017-12-04 10:00:00,83.78,83.92,83.76,83.91,197123.0,59.1261,59.2249,59.112,59.2179,197123.0
2017-12-04 10:05:00,83.92,83.97,83.87,83.92,172839.0,59.2249,59.2602,59.1896,59.2249,172839.0
2017-12-04 10:10:00,83.93,83.95,83.85,83.88,141218.0,59.232,59.2461,59.1755,59.1967,141218.0
2017-12-04 10:15:00,83.89,83.98,83.83,83.83,181235.0,59.2038,59.2673,59.1614,59.1614,181235.0
2017-12-04 10:20:00,83.84,83.89,83.83,83.84,86723.0,59.1685,59.2038,59.1614,59.1685,86723.0
2017-12-04 10:25:00,83.84,83.87,83.75,83.87,130105.0,59.1685,59.1896,59.105,59.1896,130105.0
2017-12-04 10:30:00,83.87,83.89,83.83,83.86,134505.0,59.1896,59.2038,59.1614,59.1826,134505.0
2017-12-04 10:35:00,83.87,83.96,83.86,83.87,154959.0,59.1896,59.2532,59.1826,59.1896,154959.0
2017-12-04 10:40:00,83.87,83.98,83.86,83.94,133608.0,59.1896,59.2673,59.1826,59.239,133608.0
2017-12-04 10:45:00,83.94,83.99,83.92,83.99,151501.0,59.239,59.2743,59.2249,59.2743,151501.0
2017-12-04 10:50:00,83.99,84.0,83.84,83.9,178302.0,59.2743,59.2814,59.1685,59.2108,178302.0
2017-12-04 10:55:00,83.9,83.93,83.82,83.86,86733.0,59.2108,59.232,59.1544,59.1826,86733.0
2017-12-04 11:00:00,83.87,83.88,83.76,83.77,129754.0,59.1896,59.1967,59.112,59.1191,129754.0
2017-12-04 11:05:00,83.77,83.84,83.71,83.84,102692.0,59.1191,59.1685,59.0767,59.1685,102692.0
2017-12-04 11:10:00,83.84,83.88,83.79,83.81,94150.0,59.1685,59.1967,59.1332,59.1473,94150.0
2017-12-04 11:15:00,83.81,83.88,83.79,83.87,79059.0,59.1473,59.1967,59.1332,59.1896,79059.0
2017-12-04 11:20:00,83.88,83.95,83.85,83.94,88631.0,59.1967,59.2461,59.1755,59.239,88631.0
2017-12-04 11:25:00,83.94,83.97,83.83,83.91,116245.0,59.239,59.2602,59.1614,59.2179,116245.0
2017-12-04 11:30:00,83.91,83.93,83.86,83.89,64135.0,59.2179,59.232,59.1826,59.2038,64135.0
2017-12-04 11:35:00,83.88,83.99,83.86,83.98,105991.0,59.1967,59.2743,59.1826,59.2673,105991.0
2017-12-04 11:40:00,83.98,83.99,83.9,83.95,73908.0,59.2673,59.2743,59.2108,59.2461,73908.0
2017-12-04 11:45:00,83.96,83.98,83.91,83.97,95901.0,59.2532,59.2673,59.2179,59.2602,95901.0
2017-12-04 11:50:00,83.97,84.13,83.93,84.11,397320.0,59.2602,59.3731,59.232,59.359,397320.0
2017-12-04 11:55:00,84.12,84.13,84.04,84.09,78795.0,59.3661,59.3731,59.3096,59.3449,78795.0
2017-12-04 12:00:00,84.09,84.13,84.06,84.06,74857.0,59.3449,59.3731,59.3237,59.3237,74857.0
2017-12-04 12:05:00,84.07,84.18,84.06,84.13,130603.0,59.3308,59.4084,59.3237,59.3731,130603.0
2017-12-04 12:10:00,84.13,84.17,84.08,84.11,101591.0,59.3731,59.4014,59.3379,59.359,101591.0
2017-12-04 12:15:00,84.1,84.11,83.98,83.99,73620.0,59.352,59.359,59.2673,59.2743,73620.0
2017-12-04 12:20:00,84.0,84.02,83.97,83.98,51829.0,59.2814,59.2955,59.2602,59.2673,51829.0
2017-12-04 12:25:00,83.97,84.03,83.96,83.99,57359.0,59.2602,59.3026,59.2532,59.2743,57359.0
2017-12-04 12:30:00,84.0,84.0,83.94,83.98,69736.0,59.2814,59.2814,59.239,59.2673,69736.0
2017-12-04 12:35:00,83.98,83.99,83.94,83.97,41274.0,59.2673,59.2743,59.239,59.2602,41274.0
2017-12-04 12:40:00,83.96,84.0,83.96,83.99,95286.0,59.2532,59.2814,59.2532,59.2743,95286.0
2017-12-04 12:45:00,83.98,84.01,83.94,83.96,75988.0,59.2673,59.2885,59.239,59.2532,75988.0
2017-12-04 12:50:00,83.96,83.98,83.88,83.9,82083.0,59.2532,59.2673,59.1967,59.2108,82083.0
2017-12-04 12:55:00,83.9,83.91,83.84,83.88,49673.0,59.2108,59.2179,59.1685,59.1967,49673.0
2017-12-04 13:00:00,83.87,83.89,83.83,83.86,71186.0,59.1896,59.2038,59.1614,59.1826,71186.0
2017-12-04 13:05:00,83.86,83.89,83.83,83.87,99995.0,59.1826,59.2038,59.1614,59.1896,99995.0
2017-12-04 13:10:00,83.87,83.89,83.82,83.87,66952.0,59.1896,59.2038,59.1544,59.1896,66952.0
2017-12-04 13:15:00,83.87,83.88,83.83,83.86,116014.0,59.1896,59.1967,59.1614,59.1826,116014.0
2017-12-04 13:20:00,83.86,83.92,83.84,83.91,195455.0,59.1826,59.2249,59.1685,59.2179,195455.0
2017-12-04 13:25:00,83.92,84.01,83.92,84.01,47901.0,59.2249,59.2885,59.2249,59.2885,47901.0
2017-12-04 13:30:00,84.01,84.02,83.94,83.97,64442.0,59.2885,59.2955,59.239,59.2602,64442.0
2017-12-04 13:35:00,83.98,84.01,83.96,84.0,64352.0,59.2673,59.2885,59.2532,59.2814,64352.0
2017-12-04 13:40:00,84.0,84.0,83.9,83.9,76500.0,59.2814,59.2814,59.2108,59.2108,76500.0
2017-12-04 13:45:00,83.91,83.91,83.81,83.83,58665.0,59.2179,59.2179,59.1473,59.1614,58665.0
2017-12-04 13:50:00,83.83,83.85,83.77,83.79,48440.0,59.1614,59.1755,59.1191,59.1332,48440.0
2017-12-04 13:55:00,83.79,83.81,83.76,83.77,53728.0,59.1332,59.1473,59.112,59.1191,53728.0
2017-12-04 14:00:00,83.78,83.82,83.76,83.81,55633.0,59.1261,59.1544,59.112,59.1473,55633.0
2017-12-04 14:05:00,83.8,83.83,83.77,83.81,70087.0,59.1402,59.1614,59.1191,59.1473,70087.0
2017-12-04 14:10:00,83.81,83.83,83.76,83.77,92531.0,59.1473,59.1614,59.112,59.1191,92531.0
2017-12-04 14:15:00,83.76,83.81,83.73,83.74,68541.0,59.112,59.1473,59.0908,59.0979,68541.0
2017-12-04 14:20:00,83.74,83.81,83.72,83.73,63717.0,59.0979,59.1473,59.0838,59.0908,63717.0
2017-12-04 14:25:00,83.73,83.73,83.67,83.69,79687.0,59.0908,59.0908,59.0485,59.0626,79687.0
2017-12-04 14:30:00,83.69,83.71,83.63,83.65,83825.0,59.0626,59.0767,59.0203,59.0344,83825.0
2017-12-04 14:35:00,83.66,83.66,83.59,83.62,97903.0,59.0414,59.0414,58.992,59.0132,97903.0
2017-12-04 14:40:00,83.63,83.66,83.62,83.63,76242.0,59.0203,59.0414,59.0132,59.0203,76242.0
2017-12-04 14:45:00,83.62,83.65,83.58,83.59,101941.0,59.0132,59.0344,58.985,58.992,101941.0
2017-12-04 14:50:00,83.6,83.66,83.54,83.66,97646.0,58.9991,59.0414,58.9568,59.0414,97646.0
2017-12-04 14:55:00,83.65,83.67,83.64,83.67,48024.0,59.0344,59.0485,59.0273,59.0485,48024.0
2017-12-04 15:00:00,83.66,83.67,83.62,83.67,65993.0,59.0414,59.0485,59.0132,59.0485,65993.0
2017-12-04 15:05:00,83.67,83.69,83.63,83.69,98424.0,59.0485,59.0626,59.0203,59.0626,98424.0
2017-12-04 15:10:00,83.69,83.69,83.63,83.67,72624.0,59.0626,59.0626,59.0203,59.0485,72624.0
2017-12-04 15:15:00,83.67,83.7,83.65,83.67,113298.0,59.0485,59.0697,59.0344,59.0485,113298.0
2017-12-04 15:20:00,83.67,83.69,83.62,83.63,89893.0,59.0485,59.0626,59.0132,59.0203,89893.0
2017-12-04 15:25:00,83.64,83.67,83.62,83.65,96974.0,59.0273,59.0485,59.0132,59.0344,96974.0
2017-12-04 15:30:00,83.63,83.67,83.61,83.62,154855.0,59.0203,59.0485,59.0062,59.0132,154855.0
2017-12-04 15:35:00,83.62,83.63,83.52,83.54,206272.0,59.0132,59.0203,58.9426,58.9568,206272.0
2017-12-04 15:40:00,83.54,83.55,83.49,83.51,126104.0,58.9568,58.9638,58.9215,58.9356,126104.0
2017-12-04 15:45:00,83.51,83.59,83.49,83.55,133267.0,58.9356,58.992,58.9215,58.9638,133267.0
2017-12-04 15:50:00,83.55,83.61,83.54,83.58,179588.0,58.9638,59.0062,58.9568,58.985,179588.0
2017-12-04 15:55:00,83.58,83.63,83.5,83.54,560978.0,58.985,59.0203,58.9285,58.9568,560978.0
2017-12-05 09:30:00,83.5,83.77,83.47,83.54,329538.0,58.9285,59.1191,58.9074,58.9568,329538.0
2017-12-05 09:35:00,83.52,83.61,83.44,83.45,116888.0,58.9426,59.0062,58.8862,58.8932,116888.0
2017-12-05 09:40:00,83.45,83.47,83.34,83.43,186945.0,58.8932,58.9074,58.8156,58.8791,186945.0
2017-12-05 09:45:00,83.42,83.5,83.34,83.42,86982.0,58.8721,58.9285,58.8156,58.8721,86982.0
2017-12-05 09:50:00,83.42,83.46,83.34,83.38,106929.0,58.8721,58.9003,58.8156,58.8438,106929.0
2017-12-05 09:55:00,83.38,83.4,83.33,83.38,119809.0,58.8438,58.858,58.8086,58.8438,119809.0
2017-12-05 10:00:00,83.38,83.49,83.37,83.44,96572.0,58.8438,58.9215,58.8368,58.8862,96572.0
2017-12-05 10:05:00,83.44,83.48,83.41,83.42,75170.0,58.8862,58.9144,58.865,58.8721,75170.0
2017-12-05 10:10:00,83.43,83.48,83.19,83.2,258652.0,58.8791,58.9144,58.7098,58.7168,258652.0
2017-12-05 10:15:00,83.21,83.39,83.2,83.39,72995.0,58.7239,58.8509,58.7168,58.8509,72995.0
2017-12-05 10:20:00,83.38,83.52,83.37,83.45,81306.0,58.8438,58.9426,58.8368,58.8932,81306.0
2017-12-05 10:25:00,83.45,83.45,83.32,83.36,67864.0,58.8932,58.8932,58.8015,58.8297,67864.0
2017-12-05 10:30:00,83.35,83.37,83.26,83.34,66524.0,58.8227,58.8368,58.7592,58.8156,66524.0
2017-12-05 10:35:00,83.34,83.4,83.28,83.32,47938.0,58.8156,58.858,58.7733,58.8015,47938.0
2017-12-05 10:40:00,83.32,83.37,83.22,83.29,74493.0,58.8015,58.8368,58.7309,58.7803,74493.0
2017-12-05 10:45:00,83.29,83.31,83.25,83.31,67394.0,58.7803,58.7944,58.7521,58.7944,67394.0
2017-12-05 10:50:00,83.31,83.38,83.31,83.34,85658.0,58.7944,58.8438,58.7944,58.8156,85658.0
2017-12-05 10:55:00,83.35,83.42,83.35,83.39,174622.0,58.8227,58.8721,58.8227,58.8509,174622.0
2017-12-05 11:00:00,83.39,83.42,83.34,83.36,174572.0,58.8509,58.8721,58.8156,58.8297,174572.0
2017-12-05 11:05:00,83.37,83.43,83.35,83.4,152130.0,58.8368,58.8791,58.8227,58.858,152130.0
2017-12-05 11:10:00,83.41,83.43,83.28,83.3,44839.0,58.865,58.8791,58.7733,58.7874,44839.0
2017-12-05 11:15:00,83.3,83.41,83.28,83.41,56633.0,58.7874,58.865,58.7733,58.865,56633.0
2017-12-05 11:20:00,83.42,83.42,83.36,83.38,61108.0,58.8721,58.8721,58.8297,58.8438,61108.0
2017-12-05 11:25:00,83.38,83.47,83.38,83.47,83513.0,58.8438,58.9074,58.8438,58.9074,83513.0
2017-12-05 11:30:00,83.46,83.48,83.33,83.34,80708.0,58.9003,58.9144,58.8086,58.8156,80708.0
2017-12-05 11:35:00,83.34,83.35,83.19,83.2,101011.0,58.8156,58.8227,58.7098,58.7168,101011.0
2017-12-05 11:40:00,83.21,83.22,83.13,83.17,82325.0,58.7239,58.7309,58.6674,58.6956,82325.0
2017-12-05 11:45:00,83.19,83.31,83.18,83.3,46010.0,58.7098,58.7944,58.7027,58.7874,46010.0
2017-12-05 11:50:00,83.3,83.3,83.21,83.24,39388.0,58.7874,58.7874,58.7239,58.745,39388.0
2017-12-05 11:55:00,83.24,83.31,83.23,83.24,38311.0,58.745,58.7944,58.738,58.745,38311.0
2017-12-05 12:00:00,83.25,83.25,83.11,83.11,66848.0,58.7521,58.7521,58.6533,58.6533,66848.0
2017-12-05 12:05:00,83.12,83.2,83.11,83.19,42332.0,58.6603,58.7168,58.6533,58.7098,42332.0
2017-12-05 12:10:00,83.2,83.21,83.16,83.2,62079.0,58.7168,58.7239,58.6886,58.7168,62079.0
2017-12-05 12:15:00,83.2,83.24,83.17,83.17,68791.0,58.7168,58.745,58.6956,58.6956,68791.0
2017-12-05 12:20:00,83.17,83.2,83.16,83.18,81399.0,58.6956,58.7168,58.6886,58.7027,81399.0
2017-12-05 12:25:00,83.19,83.26,83.15,83.26,120438.0,58.7098,58.7592,58.6815,58.7592,120438.0
2017-12-05 12:30:00,83.26,83.26,83.22,83.24,67107.0,58.7592,58.7592,58.7309,58.745,67107.0
2017-12-05 12:35:00,83.24,83.27,83.15,83.19,39648.0,58.745,58.7662,58.6815,58.7098,39648.0
2017-12-05 12:40:00,83.19,83.22,83.15,83.16,29690.0,58.7098,58.7309,58.6815,58.6886,29690.0
2017-12-05 12:45:00,83.15,83.2,83.14,83.17,34095.0,58.6815,58.7168,58.6745,58.6956,34095.0
2017-12-05 12:50:00,83.17,83.21,83.16,83.18,21890.0,58.6956,58.7239,58.6886,58.7027,21890.0
2017-12-05 12:55:00,83.19,83.21,83.16,83.2,28528.0,58.7098,58.7239,58.6886,58.7168,28528.0
2017-12-05 13:00:00,83.2,83.24,83.2,83.24,55596.0,58.7168,58.745,58.7168,58.745,55596.0
2017-12-05 13:05:00,83.24,83.24,83.19,83.2,44880.0,58.745,58.745,58.7098,58.7168,44880.0
2017-12-05 13:10:00,83.2,83.21,83.14,83.19,60152.0,58.7168,58.7239,58.6745,58.7098,60152.0
2017-12-05 13:15:00,83.18,83.26,83.18,83.23,60548.0,58.7027,58.7592,58.7027,58.738,60548.0
2017-12-05 13:20:00,83.23,83.31,83.21,83.29,57174.0,58.738,58.7944,58.7239,58.7803,57174.0
2017-12-05 13:25:00,83.28,83.34,83.28,83.34,57361.0,58.7733,58.8156,58.7733,58.8156,57361.0
2017-12-05 13:30:00,83.33,83.38,83.32,83.35,80051.0,58.8086,58.8438,58.8015,58.8227,80051.0
2017-12-05 13:35:00,83.35,83.35,83.27,83.28,38715.0,58.8227,58.8227,58.7662,58.7733,38715.0
2017-12-05 13:40:00,83.28,83.33,83.27,83.29,32013.0,58.7733,58.8086,58.7662,58.7803,32013.0
2017-12-05 13:45:00,83.29,83.3,83.25,83.25,32516.0,58.7803,58.7874,58.7521,58.7521,32516.0
2017-12-05 13:50:00,83.26,83.26,83.22,83.23,20012.0,58.7592,58.7592,58.7309,58.738,20012.0
2017-12-05 13:55:00,83.22,83.25,83.18,83.24,54704.0,58.7309,58.7521,58.7027,58.745,54704.0
2017-12-05 14:00:00,83.25,83.27,83.21,83.24,50329.0,58.7521,58.7662,58.7239,58.745,50329.0
2017-12-05 14:05:00,83.23,83.26,83.23,83.23,31373.0,58.738,58.7592,58.738,58.738,31373.0
2017-12-05 14:10:00,83.24,83.28,83.21,83.22,64777.0,58.745,58.7733,58.7239,58.7309,64777.0
2017-12-05 14:15:00,83.21,83.23,83.15,83.16,52104.0,58.7239,58.738,58.6815,58.6886,52104.0
2017-12-05 14:20:00,83.16,83.17,83.09,83.11,53483.0,58.6886,58.6956,58.6392,58.6533,53483.0
2017-12-05 14:25:00,83.12,83.14,83.07,83.12,45275.0,58.6603,58.6745,58.6251,58.6603,45275.0
2017-12-05 14:30:00,83.12,83.12,83.06,83.08,65138.0,58.6603,58.6603,58.618,58.6321,65138.0
2017-12-05 14:35:00,83.07,83.09,83.04,83.05,54767.0,58.6251,58.6392,58.6039,58.6109,54767.0
2017-12-05 14:40:00,83.05,83.08,83.01,83.06,53658.0,58.6109,58.6321,58.5827,58.618,53658.0
2017-12-05 14:45:00,83.06,83.08,83.03,83.04,57890.0,58.618,58.6321,58.5968,58.6039,57890.0
2017-12-05 14:50:00,83.04,83.06,83.02,83.04,54167.0,58.6039,58.618,58.5898,58.6039,54167.0
2017-12-05 14:55:00,83.04,83.07,83.02,83.02,75609.0,58.6039,58.6251,58.5898,58.5898,75609.0
2017-12-05 15:00:00,83.02,83.07,82.99,83.0,116397.0,58.5898,58.6251,58.5686,58.5757,116397.0
2017-12-05 15:05:00,83.0,83.06,82.99,83.06,88569.0,58.5757,58.618,58.5686,58.618,88569.0
2017-12-05 15:10:00,83.06,83.07,83.02,83.03,67360.0,58.618,58.6251,58.5898,58.5968,67360.0
2017-12-05 15:15:00,83.02,83.06,83.0,83.06,81329.0,58.5898,58.618,58.5757,58.618,81329.0
2017-12-05 15:20:00,83.06,83.1,83.01,83.02,95457.0,58.618,58.6462,58.5827,58.5898,95457.0
2017-12-05 15:25:00,83.02,83.07,83.01,83.01,94526.0,58.5898,58.6251,58.5827,58.5827,94526.0
2017-12-05 15:30:00,83.01,83.02,82.94,82.94,148665.0,58.5827,58.5898,58.5333,58.5333,148665.0
2017-12-05 15:35:00,82.94,82.96,82.85,82.87,225116.0,58.5333,58.5474,58.4698,58.4839,225116.0
2017-12-05 15:40:00,82.87,82.87,82.82,82.87,193936.0,58.4839,58.4839,58.4486,58.4839,193936.0
2017-12-05 15:45:00,82.86,82.87,82.71,82.73,334714.0,58.4769,58.4839,58.371,58.3851,334714.0
2017-12-05 15:50:00,82.74,82.85,82.73,82.83,299298.0,58.3922,58.4698,58.3851,58.4557,299298.0
2017-12-05 15:55:00,82.84,82.93,82.83,82.89,414899.0,58.4627,58.5263,58.4557,58.498,414899.0
2017-12-06 09:30:00,83.08,83.2,82.91,82.95,278582.0,58.6321,58.7168,58.5121,58.5404,278582.0
2017-12-06 09:35:00,82.97,83.0,82.9,82.91,128393.0,58.5545,58.5757,58.5051,58.5121,128393.0
2017-12-06 09:40:00,82.9,82.96,82.88,82.9,142431.0,58.5051,58.5474,58.491,58.5051,142431.0
2017-12-06 09:45:00,82.89,82.98,82.85,82.9,106524.0,58.498,58.5615,58.4698,58.5051,106524.0
2017-12-06 09:50:00,82.9,82.97,82.81,82.82,88405.0,58.5051,58.5545,58.4416,58.4486,88405.0
2017-12-06 09:55:00,82.81,82.94,82.8,82.89,79745.0,58.4416,58.5333,58.4345,58.498,79745.0
2017-12-06 10:00:00,82.89,82.92,82.85,82.91,46061.0,58.498,58.5192,58.4698,58.5121,46061.0
2017-12-06 10:05:00,82.91,82.94,82.85,82.86,64444.0,58.5121,58.5333,58.4698,58.4769,64444.0
2017-12-06 10:10:00,82.85,82.91,82.81,82.91,50595.0,58.4698,58.5121,58.4416,58.5121,50595.0
2017-12-06 10:15:00,82.91,82.93,82.83,82.86,58307.0,58.5121,58.5263,58.4557,58.4769,58307.0
2017-12-06 10:20:00,82.87,82.87,82.73,82.77,52170.0,58.4839,58.4839,58.3851,58.4133,52170.0
2017-12-06 10:25:00,82.77,82.79,82.69,82.78,53226.0,58.4133,58.4275,58.3569,58.4204,53226.0
2017-12-06 10:30:00,82.79,82.89,82.77,82.88,84828.0,58.4275,58.498,58.4133,58.491,84828.0
2017-12-06 10:35:00,82.88,82.9,82.79,82.84,75367.0,58.491,58.5051,58.4275,58.4627,75367.0
2017-12-06 10:40:00,82.83,82.89,82.78,82.87,48596.0,58.4557,58.498,58.4204,58.4839,48596.0
2017-12-06 10:45:00,82.87,82.97,82.85,82.9,87064.0,58.4839,58.5545,58.4698,58.5051,87064.0
2017-12-06 10:50:00,82.89,82.9,82.82,82.89,55531.0,58.498,58.5051,58.4486,58.498,55531.0
2017-12-06 10:55:00,82.89,82.93,82.85,82.92,57907.0,58.498,58.5263,58.4698,58.5192,57907.0
2017-12-06 11:00:00,82.91,82.91,82.77,82.77,53541.0,58.5121,58.5121,58.4133,58.4133,53541.0
2017-12-06 11:05:00,82.76,82.81,82.7,82.73,57274.0,58.4063,58.4416,58.3639,58.3851,57274.0
2017-12-06 11:10:00,82.73,82.74,82.62,82.67,71960.0,58.3851,58.3922,58.3075,58.3428,71960.0
2017-12-06 11:15:00,82.67,82.68,82.59,82.62,73686.0,58.3428,58.3498,58.2863,58.3075,73686.0
2017-12-06 11:20:00,82.63,82.74,82.63,82.7,70060.0,58.3145,58.3922,58.3145,58.3639,70060.0
2017-12-06 11:25:00,82.7,82.7,82.64,82.67,68073.0,58.3639,58.3639,58.3216,58.3428,68073.0
2017-12-06 11:30:00,82.67,82.71,82.62,82.68,50199.0,58.3428,58.371,58.3075,58.3498,50199.0
2017-12-06 11:35:00,82.68,82.69,82.58,82.6,69331.0,58.3498,58.3569,58.2793,58.2934,69331.0
2017-12-06 11:40:00,82.61,82.64,82.52,82.53,44618.0,58.3004,58.3216,58.2369,58.244,44618.0
2017-12-06 11:45:00,82.53,82.56,82.46,82.5,70254.0,58.244,58.2651,58.1946,58.2228,70254.0
2017-12-06 11:50:00,82.51,82.53,82.45,82.46,47395.0,58.2299,58.244,58.1875,58.1946,47395.0
2017-12-06 11:55:00,82.46,82.51,82.43,82.46,65539.0,58.1946,58.2299,58.1734,58.1946,65539.0
2017-12-06 12:00:00,82.46,82.51,82.45,82.48,46585.0,58.1946,58.2299,58.1875,58.2087,46585.0
2017-12-06 12:05:00,82.47,82.48,82.39,82.41,51339.0,58.2016,58.2087,58.1452,58.1593,51339.0
2017-12-06 12:10:00,82.41,82.44,82.4,82.4,42943.0,58.1593,58.1805,58.1522,58.1522,42943.0
2017-12-06 12:15:00,82.4,82.4,82.32,82.35,69992.0,58.1522,58.1522,58.0958,58.1169,69992.0
2017-12-06 12:20:00,82.36,82.44,82.36,82.44,76828.0,58.124,58.1805,58.124,58.1805,76828.0
2017-12-06 12:25:00,82.44,82.58,82.43,82.58,59774.0,58.1805,58.2793,58.1734,58.2793,59774.0
2017-12-06 12:30:00,82.58,82.58,82.49,82.57,61517.0,58.2793,58.2793,58.2157,58.2722,61517.0
2017-12-06 12:35:00,82.57,82.58,82.5,82.53,48115.0,58.2722,58.2793,58.2228,58.244,48115.0
2017-12-06 12:40:00,82.53,82.57,82.48,82.51,61618.0,58.244,58.2722,58.2087,58.2299,61618.0
2017-12-06 12:45:00,82.52,82.57,82.5,82.53,32227.0,58.2369,58.2722,58.2228,58.244,32227.0
2017-12-06 12:50:00,82.53,82.54,82.5,82.51,42354.0,58.244,58.251,58.2228,58.2299,42354.0
2017-12-06 12:55:00,82.51,82.56,82.47,82.55,66353.0,58.2299,58.2651,58.2016,58.2581,66353.0
2017-12-06 13:00:00,82.56,82.56,82.5,82.5,29457.0,58.2651,58.2651,58.2228,58.2228,29457.0
2017-12-06 13:05:00,82.51,82.57,82.5,82.55,92277.0,58.2299,58.2722,58.2228,58.2581,92277.0
2017-12-06 13:10:00,82.56,82.58,82.54,82.54,50992.0,58.2651,58.2793,58.251,58.251,50992.0
2017-12-06 13:15:00,82.55,82.6,82.53,82.55,49838.0,58.2581,58.2934,58.244,58.2581,49838.0
2017-12-06 13:20:00,82.54,82.57,82.52,82.54,54332.0,58.251,58.2722,58.2369,58.251,54332.0
2017-12-06 13:25:00,82.55,82.56,82.5,82.52,58731.0,58.2581,58.2651,58.2228,58.2369,58731.0
2017-12-06 13:30:00,82.53,82.55,82.49,82.52,58032.0,58.244,58.2581,58.2157,58.2369,58032.0
2017-12-06 13:35:00,82.51,82.51,82.45,82.46,47244.0,58.2299,58.2299,58.1875,58.1946,47244.0
2017-12-06 13:40:00,82.46,82.49,82.44,82.48,72165.0,58.1946,58.2157,58.1805,58.2087,72165.0
2017-12-06 13:45:00,82.48,82.54,82.47,82.53,48717.0,58.2087,58.251,58.2016,58.244,48717.0
2017-12-06 13:50:00,82.52,82.54,82.51,82.53,30085.0,58.2369,58.251,58.2299,58.244,30085.0
2017-12-06 13:55:00,82.52,82.6,82.51,82.57,139447.0,58.2369,58.2934,58.2299,58.2722,139447.0
2017-12-06 14:00:00,82.57,82.6,82.53,82.56,106666.0,58.2722,58.2934,58.244,58.2651,106666.0
2017-12-06 14:05:00,82.55,82.56,82.5,82.55,98735.0,58.2581,58.2651,58.2228,58.2581,98735.0
2017-12-06 14:10:00,82.54,82.57,82.52,82.55,92259.0,58.251,58.2722,58.2369,58.2581,92259.0
2017-12-06 14:15:00,82.55,82.56,82.52,82.53,42427.0,58.2581,58.2651,58.2369,58.244,42427.0
2017-12-06 14:20:00,82.54,82.54,82.47,82.5,67929.0,58.251,58.251,58.2016,58.2228,67929.0
2017-12-06 14:25:00,82.5,82.53,82.42,82.43,57595.0,58.2228,58.244,58.1663,58.1734,57595.0
2017-12-06 14:30:00,82.43,82.51,82.42,82.5,70138.0,58.1734,58.2299,58.1663,58.2228,70138.0
2017-12-06 14:35:00,82.5,82.62,82.5,82.54,177866.0,58.2228,58.3075,58.2228,58.251,177866.0
2017-12-06 14:40:00,82.54,82.59,82.52,82.55,111302.0,58.251,58.2863,58.2369,58.2581,111302.0
2017-12-06 14:45:00,82.54,82.57,82.52,82.56,56522.0,58.251,58.2722,58.2369,58.2651,56522.0
2017-12-06 14:50:00,82.56,82.57,82.44,82.45,74228.0,58.2651,58.2722,58.1805,58.1875,74228.0
2017-12-06 14:55:00,82.45,82.46,82.42,82.44,53435.0,58.1875,58.1946,58.1663,58.1805,53435.0
2017-12-06 15:00:00,82.44,82.45,82.4,82.42,47701.0,58.1805,58.1875,58.1522,58.1663,47701.0
2017-12-06 15:05:00,82.42,82.43,82.35,82.37,130771.0,58.1663,58.1734,58.1169,58.1311,130771.0
2017-12-06 15:10:00,82.38,82.41,82.35,82.36,82356.0,58.1381,58.1593,58.1169,58.124,82356.0
2017-12-06 15:15:00,82.37,82.4,82.35,82.37,111991.0,58.1311,58.1522,58.1169,58.1311,111991.0
2017-12-06 15:20:00,82.36,82.41,82.33,82.34,173381.0,58.124,58.1593,58.1028,58.1099,173381.0
2017-12-06 15:25:00,82.33,82.34,82.23,82.27,146643.0,58.1028,58.1099,58.0322,58.0605,146643.0
2017-12-06 15:30:00,82.28,82.36,82.25,82.28,122835.0,58.0675,58.124,58.0464,58.0675,122835.0
2017-12-06 15:35:00,82.28,82.29,82.21,82.24,139327.0,58.0675,58.0746,58.0181,58.0393,139327.0
2017-12-06 15:40:00,82.23,82.3,82.21,82.29,177624.0,58.0322,58.0817,58.0181,58.0746,177624.0
2017-12-06 15:45:00,82.29,82.3,82.25,82.28,160980.0,58.0746,58.0817,58.0464,58.0675,160980.0
2017-12-06 15:50:00,82.27,82.28,82.21,82.28,218460.0,58.0605,58.0675,58.0181,58.0675,218460.0
2017-12-06 15:55:00,82.27,82.34,82.21,82.3,614316.0,58.0605,58.1099,58.0181,58.0817,614316.0
2017-12-07 09:30:00,82.4,82.46,82.26,82.42,361437.0,58.1522,58.1946,58.0534,58.1663,361437.0
2017-12-07 09:35:00,82.42,82.43,82.32,82.39,125527.0,58.1663,58.1734,58.0958,58.1452,125527.0
2017-12-07 09:40:00,82.39,82.47,82.35,82.45,178794.0,58.1452,58.2016,58.1169,58.1875,178794.0
2017-12-07 09:45:00,82.44,82.5,82.42,82.48,101669.0,58.1805,58.2228,58.1663,58.2087,101669.0
2017-12-07 09:50:00,82.48,82.51,82.42,82.51,100377.0,58.2087,58.2299,58.1663,58.2299,100377.0
2017-12-07 09:55:00,82.51,82.6,82.5,82.6,111430.0,58.2299,58.2934,58.2228,58.2934,111430.0
2017-12-07 10:00:00,82.59,82.6,82.51,82.54,103786.0,58.2863,58.2934,58.2299,58.251,103786.0
2017-12-07 10:05:00,82.54,82.58,82.49,82.57,79489.0,58.251,58.2793,58.2157,58.2722,79489.0
2017-12-07 10:10:00,82.57,82.58,82.51,82.52,113816.0,58.2722,58.2793,58.2299,58.2369,113816.0
2017-12-07 10:15:00,82.52,82.52,82.39,82.47,81896.0,58.2369,58.2369,58.1452,58.2016,81896.0
2017-12-07 10:20:00,82.46,82.47,82.36,82.37,77827.0,58.1946,58.2016,58.124,58.1311,77827.0
2017-12-07 10:25:00,82.37,82.42,82.37,82.4,65776.0,58.1311,58.1663,58.1311,58.1522,65776.0
2017-12-07 10:30:00,82.4,82.41,82.34,82.38,54073.0,58.1522,58.1593,58.1099,58.1381,54073.0
2017-12-07 10:35:00,82.39,82.4,82.34,82.37,56776.0,58.1452,58.1522,58.1099,58.1311,56776.0
2017-12-07 10:40:00,82.37,82.42,82.31,82.32,84344.0,58.1311,58.1663,58.0887,58.0958,84344.0
2017-12-07 10:45:00,82.32,82.35,82.29,82.29,65565.0,58.0958,58.1169,58.0746,58.0746,65565.0
2017-12-07 10:50:00,82.29,82.36,82.29,82.36,58015.0,58.0746,58.124,58.0746,58.124,58015.0
2017-12-07 10:55:00,82.34,82.36,82.32,82.34,61884.0,58.1099,58.124,58.0958,58.1099,61884.0
2017-12-07 11:00:00,82.35,82.39,82.33,82.33,83025.0,58.1169,58.1452,58.1028,58.1028,83025.0
2017-12-07 11:05:00,82.34,82.36,82.28,82.28,74201.0,58.1099,58.124,58.0675,58.0675,74201.0
2017-12-07 11:10:00,82.28,82.29,82.2,82.2,93778.0,58.0675,58.0746,58.0111,58.0111,93778.0
2017-12-07 11:15:00,82.21,82.26,82.17,82.25,99353.0,58.0181,58.0534,57.9899,58.0464,99353.0
2017-12-07 11:20:00,82.26,82.28,82.19,82.27,92998.0,58.0534,58.0675,58.004,58.0605,92998.0
2017-12-07 11:25:00,82.26,82.33,82.22,82.32,94110.0,58.0534,58.1028,58.0252,58.0958,94110.0
2017-12-07 11:30:00,82.33,82.42,82.32,82.41,132396.0,58.1028,58.1663,58.0958,58.1593,132396.0
2017-12-07 11:35:00,82.41,82.47,82.4,82.45,103091.0,58.1593,58.2016,58.1522,58.1875,103091.0
2017-12-07 11:40:00,82.44,82.52,82.44,82.52,82194.0,58.1805,58.2369,58.1805,58.2369,82194.0
2017-12-07 11:45:00,82.52,82.52,82.44,82.51,80781.0,58.2369,58.2369,58.1805,58.2299,80781.0
2017-12-07 11:50:00,82.51,82.51,82.44,82.46,90438.0,58.2299,58.2299,58.1805,58.1946,90438.0
2017-12-07 11:55:00,82.46,82.52,82.44,82.51,89343.0,58.1946,58.2369,58.1805,58.2299,89343.0
2017-12-07 12:00:00,82.51,82.53,82.48,82.48,66601.0,58.2299,58.244,58.2087,58.2087,66601.0
2017-12-07 12:05:00,82.49,82.51,82.43,82.43,62616.0,58.2157,58.2299,58.1734,58.1734,62616.0
2017-12-07 12:10:00,82.44,82.47,82.42,82.46,84429.0,58.1805,58.2016,58.1663,58.1946,84429.0
2017-12-07 12:15:00,82.46,82.5,82.45,82.49,87620.0,58.1946,58.2228,58.1875,58.2157,87620.0
2017-12-07 12:20:00,82.49,82.52,82.47,82.47,62451.0,58.2157,58.2369,58.2016,58.2016,62451.0
2017-12-07 12:25:00,82.48,82.5,82.47,82.49,72950.0,58.2087,58.2228,58.2016,58.2157,72950.0
2017-12-07 12:30:00,82.49,82.52,82.49,82.49,71429.0,58.2157,58.2369,58.2157,58.2157,71429.0
2017-12-07 12:35:00,82.49,82.5,82.46,82.49,69345.0,58.2157,58.2228,58.1946,58.2157,69345.0
2017-12-07 12:40:00,82.49,82.53,82.49,82.53,48111.0,58.2157,58.244,58.2157,58.244,48111.0
2017-12-07 12:45:00,82.52,82.53,82.47,82.5,47667.0,58.2369,58.244,58.2016,58.2228,47667.0
2017-12-07 12:50:00,82.5,82.52,82.49,82.51,46888.0,58.2228,58.2369,58.2157,58.2299,46888.0
2017-12-07 12:55:00,82.51,82.53,82.5,82.51,52556.0,58.2299,58.244,58.2228,58.2299,52556.0
2017-12-07 13:00:00,82.51,82.6,82.51,82.56,192704.0,58.2299,58.2934,58.2299,58.2651,192704.0
2017-12-07 13:05:00,82.55,82.55,82.48,82.53,59657.0,58.2581,58.2581,58.2087,58.244,59657.0
2017-12-07 13:10:00,82.52,82.58,82.52,82.52,67450.0,58.2369,58.2793,58.2369,58.2369,67450.0
2017-12-07 13:15:00,82.53,82.54,82.47,82.49,36906.0,58.244,58.251,58.2016,58.2157,36906.0
2017-12-07 13:20:00,82.49,82.49,82.44,82.48,77878.0,58.2157,58.2157,58.1805,58.2087,77878.0
2017-12-07 13:25:00,82.47,82.55,82.46,82.53,86676.0,58.2016,58.2581,58.1946,58.244,86676.0
2017-12-07 13:30:00,82.53,82.58,82.52,82.56,63085.0,58.244,58.2793,58.2369,58.2651,63085.0
2017-12-07 13:35:00,82.56,82.6,82.55,82.6,49150.0,58.2651,58.2934,58.2581,58.2934,49150.0
2017-12-07 13:40:00,82.6,82.62,82.54,82.61,71002.0,58.2934,58.3075,58.251,58.3004,71002.0
2017-12-07 13:45:00,82.61,82.62,82.56,82.6,53772.0,58.3004,58.3075,58.2651,58.2934,53772.0
2017-12-07 13:50:00,82.6,82.61,82.56,82.61,50992.0,58.2934,58.3004,58.2651,58.3004,50992.0
2017-12-07 13:55:00,82.61,82.62,82.55,82.58,62143.0,58.3004,58.3075,58.2581,58.2793,62143.0
2017-12-07 14:00:00,82.58,82.58,82.49,82.52,68003.0,58.2793,58.2793,58.2157,58.2369,68003.0
2017-12-07 14:05:00,82.52,82.53,82.49,82.52,39569.0,58.2369,58.244,58.2157,58.2369,39569.0
2017-12-07 14:10:00,82.53,82.53,82.5,82.53,84297.0,58.244,58.244,58.2228,58.244,84297.0
2017-12-07 14:15:00,82.53,82.53,82.48,82.52,64240.0,58.244,58.244,58.2087,58.2369,64240.0
2017-12-07 14:20:00,82.51,82.52,82.44,82.51,99813.0,58.2299,58.2369,58.1805,58.2299,99813.0
2017-12-07 14:25:00,82.51,82.54,82.51,82.53,60535.0,58.2299,58.251,58.2299,58.244,60535.0
2017-12-07 14:30:00,82.52,82.53,82.47,82.52,90800.0,58.2369,58.244,58.2016,58.2369,90800.0
2017-12-07 14:35:00,82.53,82.53,82.49,82.5,48686.0,58.244,58.244,58.2157,58.2228,48686.0
2017-12-07 14:40:00,82.5,82.5,82.42,82.43,74899.0,58.2228,58.2228,58.1663,58.1734,74899.0
2017-12-07 14:45:00,82.44,82.49,82.42,82.45,72424.0,58.1805,58.2157,58.1663,58.1875,72424.0
2017-12-07 14:50:00,82.45,82.49,82.43,82.46,84977.0,58.1875,58.2157,58.1734,58.1946,84977.0
2017-12-07 14:55:00,82.46,82.49,82.45,82.48,58614.0,58.1946,58.2157,58.1875,58.2087,58614.0
2017-12-07 15:00:00,82.48,82.49,82.46,82.48,90015.0,58.2087,58.2157,58.1946,58.2087,90015.0
2017-12-07 15:05:00,82.47,82.48,82.43,82.47,89615.0,58.2016,58.2087,58.1734,58.2016,89615.0
2017-12-07 15:10:00,82.46,82.48,82.43,82.45,127540.0,58.1946,58.2087,58.1734,58.1875,127540.0
2017-12-07 15:15:00,82.45,82.46,82.43,82.43,71731.0,58.1875,58.1946,58.1734,58.1734,71731.0
2017-12-07 15:20:00,82.42,82.44,82.38,82.43,70092.0,58.1663,58.1805,58.1381,58.1734,70092.0
2017-12-07 15:25:00,82.43,82.49,82.43,82.48,62778.0,58.1734,58.2157,58.1734,58.2087,62778.0
2017-12-07 15:30:00,82.48,82.52,82.45,82.46,122210.0,58.2087,58.2369,58.1875,58.1946,122210.0
2017-12-07 15:35:00,82.47,82.52,82.45,82.51,82181.0,58.2016,58.2369,58.1875,58.2299,82181.0
2017-12-07 15:40:00,82.5,82.53,82.48,82.5,104084.0,58.2228,58.244,58.2087,58.2228,104084.0
2017-12-07 15:45:00,82.5,82.52,82.47,82.49,138539.0,58.2228,58.2369,58.2016,58.2157,138539.0
2017-12-07 15:50:00,82.49,82.52,82.45,82.51,177095.0,58.2157,58.2369,58.1875,58.2299,177095.0
2017-12-07 15:55:00,82.51,82.58,82.5,82.58,563221.0,58.2299,58.2793,58.2228,58.2793,563221.0
2017-12-08 09:30:00,82.75,82.9,82.53,82.73,412283.0,58.3992,58.5051,58.244,58.3851,412283.0
2017-12-08 09:35:00,82.73,82.75,82.6,82.75,139459.0,58.3851,58.3992,58.2934,58.3992,139459.0
2017-12-08 09:40:00,82.74,82.76,82.59,82.68,163993.0,58.3922,58.4063,58.2863,58.3498,163993.0
2017-12-08 09:45:00,82.68,82.73,82.45,82.57,199315.0,58.3498,58.3851,58.1875,58.2722,199315.0
2017-12-08 09:50:00,82.58,82.61,82.51,82.6,173328.0,58.2793,58.3004,58.2299,58.2934,173328.0
2017-12-08 09:55:00,82.59,82.63,82.55,82.63,140110.0,58.2863,58.3145,58.2581,58.3145,140110.0
2017-12-08 10:00:00,82.62,82.66,82.56,82.58,118673.0,58.3075,58.3357,58.2651,58.2793,118673.0
2017-12-08 10:05:00,82.58,82.64,82.57,82.57,87551.0,58.2793,58.3216,58.2722,58.2722,87551.0
2017-12-08 10:10:00,82.58,82.58,82.43,82.44,68517.0,58.2793,58.2793,58.1734,58.1805,68517.0
2017-12-08 10:15:00,82.44,82.46,82.29,82.3,153140.0,58.1805,58.1946,58.0746,58.0817,153140.0
2017-12-08 10:20:00,82.3,82.37,82.26,82.34,94772.0,58.0817,58.1311,58.0534,58.1099,94772.0
2017-12-08 10:25:00,82.34,82.36,82.28,82.29,62099.0,58.1099,58.124,58.0675,58.0746,62099.0
2017-12-08 10:30:00,82.3,82.4,82.29,82.4,89302.0,58.0817,58.1522,58.0746,58.1522,89302.0
2017-12-08 10:35:00,82.4,82.46,82.35,82.46,104052.0,58.1522,58.1946,58.1169,58.1946,104052.0
2017-12-08 10:40:00,82.46,82.52,82.46,82.51,88599.0,58.1946,58.2369,58.1946,58.2299,88599.0
2017-12-08 10:45:00,82.52,82.56,82.48,82.49,143455.0,58.2369,58.2651,58.2087,58.2157,143455.0
2017-12-08 10:50:00,82.49,82.55,82.46,82.52,119604.0,58.2157,58.2581,58.1946,58.2369,119604.0
2017-12-08 10:55:00,82.52,82.54,82.47,82.53,120327.0,58.2369,58.251,58.2016,58.244,120327.0
2017-12-08 11:00:00,82.53,82.59,82.51,82.56,75932.0,58.244,58.2863,58.2299,58.2651,75932.0
2017-12-08 11:05:00,82.56,82.58,82.47,82.54,104512.0,58.2651,58.2793,58.2016,58.251,104512.0
2017-12-08 11:10:00,82.54,82.56,82.47,82.48,108789.0,58.251,58.2651,58.2016,58.2087,108789.0
2017-12-08 11:15:00,82.48,82.51,82.44,82.46,112121.0,58.2087,58.2299,58.1805,58.1946,112121.0
2017-12-08 11:20:00,82.46,82.48,82.42,82.45,73372.0,58.1946,58.2087,58.1663,58.1875,73372.0
2017-12-08 11:25:00,82.44,82.47,82.37,82.42,130326.0,58.1805,58.2016,58.1311,58.1663,130326.0
2017-12-08 11:30:00,82.42,82.45,82.35,82.36,116601.0,58.1663,58.1875,58.1169,58.124,116601.0
2017-12-08 11:35:00,82.36,82.45,82.35,82.39,72343.0,58.124,58.1875,58.1169,58.1452,72343.0
2017-12-08 11:40:00,82.4,82.49,82.39,82.48,58076.0,58.1522,58.2157,58.1452,58.2087,58076.0
2017-12-08 11:45:00,82.48,82.53,82.45,82.52,80495.0,58.2087,58.244,58.1875,58.2369,80495.0
2017-12-08 11:50:00,82.52,82.55,82.46,82.48,146853.0,58.2369,58.2581,58.1946,58.2087,146853.0
2017-12-08 11:55:00,82.48,82.5,82.44,82.46,100538.0,58.2087,58.2228,58.1805,58.1946,100538.0
2017-12-08 12:00:00,82.46,82.5,82.38,82.43,109595.0,58.1946,58.2228,58.1381,58.1734,109595.0
2017-12-08 12:05:00,82.44,82.46,82.39,82.39,54937.0,58.1805,58.1946,58.1452,58.1452,54937.0
2017-12-08 12:10:00,82.4,82.41,82.34,82.4,96847.0,58.1522,58.1593,58.1099,58.1522,96847.0
2017-12-08 12:15:00,82.4,82.43,82.37,82.39,58764.0,58.1522,58.1734,58.1311,58.1452,58764.0
2017-12-08 12:20:00,82.39,82.45,82.35,82.45,86986.0,58.1452,58.1875,58.1169,58.1875,86986.0
2017-12-08 12:25:00,82.45,82.49,82.44,82.45,67196.0,58.1875,58.2157,58.1805,58.1875,67196.0
2017-12-08 12:30:00,82.45,82.51,82.44,82.47,58485.0,58.1875,58.2299,58.1805,58.2016,58485.0
2017-12-08 12:35:00,82.47,82.54,82.44,82.53,134467.0,58.2016,58.251,58.1805,58.244,134467.0
2017-12-08 12:40:00,82.53,82.53,82.47,82.5,65647.0,58.244,58.244,58.2016,58.2228,65647.0
2017-12-08 12:45:00,82.5,82.52,82.47,82.49,39447.0,58.2228,58.2369,58.2016,58.2157,39447.0
2017-12-08 12:50:00,82.49,82.51,82.48,82.49,52278.0,58.2157,58.2299,58.2087,58.2157,52278.0
2017-12-08 12:55:00,82.48,82.5,82.46,82.48,71406.0,58.2087,58.2228,58.1946,58.2087,71406.0
2017-12-08 13:00:00,82.48,82.52,82.47,82.48,115094.0,58.2087,58.2369,58.2016,58.2087,115094.0
2017-12-08 13:05:00,82.48,82.51,82.47,82.5,117180.0,58.2087,58.2299,58.2016,58.2228,117180.0
2017-12-08 13:10:00,82.5,82.54,82.47,82.49,47395.0,58.2228,58.251,58.2016,58.2157,47395.0
2017-12-08 13:15:00,82.49,82.51,82.46,82.5,27903.0,58.2157,58.2299,58.1946,58.2228,27903.0
2017-12-08 13:20:00,82.5,82.54,82.5,82.53,69043.0,58.2228,58.251,58.2228,58.244,69043.0
2017-12-08 13:25:00,82.53,82.54,82.5,82.5,30794.0,58.244,58.251,58.2228,58.2228,30794.0
2017-12-08 13:30:00,82.51,82.53,82.48,82.51,34356.0,58.2299,58.244,58.2087,58.2299,34356.0
2017-12-08 13:35:00,82.51,82.52,82.47,82.49,41815.0,58.2299,58.2369,58.2016,58.2157,41815.0
2017-12-08 13:40:00,82.49,82.52,82.44,82.44,80212.0,58.2157,58.2369,58.1805,58.1805,80212.0
2017-12-08 13:45:00,82.44,82.46,82.42,82.45,37552.0,58.1805,58.1946,58.1663,58.1875,37552.0
2017-12-08 13:50:00,82.45,82.48,82.44,82.45,45122.0,58.1875,58.2087,58.1805,58.1875,45122.0
2017-12-08 13:55:00,82.46,82.52,82.45,82.51,75437.0,58.1946,58.2369,58.1875,58.2299,75437.0
2017-12-08 14:00:00,82.51,82.53,82.5,82.52,72257.0,58.2299,58.244,58.2228,58.2369,72257.0
2017-12-08 14:05:00,82.51,82.55,82.5,82.53,52438.0,58.2299,58.2581,58.2228,58.244,52438.0
2017-12-08 14:10:00,82.54,82.55,82.52,82.54,92843.0,58.251,58.2581,58.2369,58.251,92843.0
2017-12-08 14:15:00,82.53,82.55,82.51,82.53,98256.0,58.244,58.2581,58.2299,58.244,98256.0
2017-12-08 14:20:00,82.53,82.59,82.52,82.58,89618.0,58.244,58.2863,58.2369,58.2793,89618.0
2017-12-08 14:25:00,82.59,82.6,82.55,82.56,58637.0,58.2863,58.2934,58.2581,58.2651,58637.0
2017-12-08 14:30:00,82.56,82.59,82.55,82.59,36232.0,58.2651,58.2863,58.2581,58.2863,36232.0
2017-12-08 14:35:00,82.58,82.6,82.54,82.58,54121.0,58.2793,58.2934,58.251,58.2793,54121.0
2017-12-08 14:40:00,82.57,82.6,82.53,82.59,90757.0,58.2722,58.2934,58.244,58.2863,90757.0
2017-12-08 14:45:00,82.59,82.61,82.56,82.57,98560.0,58.2863,58.3004,58.2651,58.2722,98560.0
2017-12-08 14:50:00,82.58,82.61,82.57,82.6,50617.0,58.2793,58.3004,58.2722,58.2934,50617.0
2017-12-08 14:55:00,82.59,82.6,82.55,82.58,67671.0,58.2863,58.2934,58.2581,58.2793,67671.0
2017-12-08 15:00:00,82.57,82.58,82.55,82.55,79770.0,58.2722,58.2793,58.2581,58.2581,79770.0
2017-12-08 15:05:00,82.56,82.56,82.54,82.55,25912.0,58.2651,58.2651,58.251,58.2581,25912.0
2017-12-08 15:10:00,82.55,82.55,82.48,82.5,127041.0,58.2581,58.2581,58.2087,58.2228,127041.0
2017-12-08 15:15:00,82.5,82.5,82.48,82.48,66038.0,58.2228,58.2228,58.2087,58.2087,66038.0
2017-12-08 15:20:00,82.49,82.52,82.48,82.5,105321.0,58.2157,58.2369,58.2087,58.2228,105321.0
2017-12-08 15:25:00,82.51,82.52,82.46,82.51,95335.0,58.2299,58.2369,58.1946,58.2299,95335.0
2017-12-08 15:30:00,82.51,82.56,82.5,82.55,99191.0,58.2299,58.2651,58.2228,58.2581,99191.0
2017-12-08 15:35:00,82.55,82.56,82.51,82.52,83275.0,58.2581,58.2651,58.2299,58.2369,83275.0
2017-12-08 15:40:00,82.52,82.53,82.46,82.49,194730.0,58.2369,58.244,58.1946,58.2157,194730.0
2017-12-08 15:45:00,82.49,82.55,82.47,82.52,210998.0,58.2157,58.2581,58.2016,58.2369,210998.0
2017-12-08 15:50:00,82.53,82.58,82.53,82.58,232034.0,58.244,58.2793,58.244,58.2793,232034.0
2017-12-08 15:55:00,82.58,82.65,82.52,82.65,817244.0,58.2793,58.3287,58.2369,58.3287,817244.0
2017-12-11 09:30:00,82.95,83.03,82.74,82.81,465026.0,58.5404,58.5968,58.3922,58.4416,465026.0
2017-12-11 09:35:00,82.82,82.91,82.8,82.9,116225.0,58.4486,58.5121,58.4345,58.5051,116225.0
2017-12-11 09:40:00,82.91,83.03,82.91,83.03,125990.0,58.5121,58.5968,58.5121,58.5968,125990.0
2017-12-11 09:45:00,83.03,83.11,83.02,83.08,174904.0,58.5968,58.6533,58.5898,58.6321,174904.0
2017-12-11 09:50:00,83.08,83.19,83.08,83.18,101141.0,58.6321,58.7098,58.6321,58.7027,101141.0
2017-12-11 09:55:00,83.18,83.24,83.13,83.22,126963.0,58.7027,58.745,58.6674,58.7309,126963.0
2017-12-11 10:00:00,83.22,83.24,83.18,83.2,107987.0,58.7309,58.745,58.7027,58.7168,107987.0
2017-12-11 10:05:00,83.21,83.23,83.18,83.19,74370.0,58.7239,58.738,58.7027,58.7098,74370.0
2017-12-11 10:10:00,83.2,83.22,83.11,83.16,93325.0,58.7168,58.7309,58.6533,58.6886,93325.0
2017-12-11 10:15:00,83.16,83.19,83.1,83.1,145648.0,58.6886,58.7098,58.6462,58.6462,145648.0
2017-12-11 10:20:00,83.11,83.12,83.04,83.05,97494.0,58.6533,58.6603,58.6039,58.6109,97494.0
2017-12-11 10:25:00,83.06,83.13,83.05,83.13,106475.0,58.618,58.6674,58.6109,58.6674,106475.0
2017-12-11 10:30:00,83.14,83.17,83.13,83.15,107697.0,58.6745,58.6956,58.6674,58.6815,107697.0
2017-12-11 10:35:00,83.15,83.21,83.13,83.19,85892.0,58.6815,58.7239,58.6674,58.7098,85892.0
2017-12-11 10:40:00,83.19,83.25,83.18,83.2,102768.0,58.7098,58.7521,58.7027,58.7168,102768.0
2017-12-11 10:45:00,83.2,83.23,83.14,83.19,87011.0,58.7168,58.738,58.6745,58.7098,87011.0
2017-12-11 10:50:00,83.2,83.21,83.12,83.14,83772.0,58.7168,58.7239,58.6603,58.6745,83772.0
2017-12-11 10:55:00,83.14,83.18,83.09,83.14,217299.0,58.6745,58.7027,58.6392,58.6745,217299.0
2017-12-11 11:00:00,83.14,83.15,83.06,83.12,99193.0,58.6745,58.6815,58.618,58.6603,99193.0
2017-12-11 11:05:00,83.12,83.12,83.04,83.09,115138.0,58.6603,58.6603,58.6039,58.6392,115138.0
2017-12-11 11:10:00,83.09,83.12,83.06,83.11,88068.0,58.6392,58.6603,58.618,58.6533,88068.0
2017-12-11 11:15:00,83.12,83.16,83.1,83.14,117483.0,58.6603,58.6886,58.6462,58.6745,117483.0
2017-12-11 11:20:00,83.15,83.16,83.07,83.08,74754.0,58.6815,58.6886,58.6251,58.6321,74754.0
2017-12-11 11:25:00,83.08,83.13,83.04,83.05,228589.0,58.6321,58.6674,58.6039,58.6109,228589.0
2017-12-11 11:30:00,83.04,83.06,82.99,83.04,101164.0,58.6039,58.618,58.5686,58.6039,101164.0
2017-12-11 11:35:00,83.04,83.09,83.02,83.08,74729.0,58.6039,58.6392,58.5898,58.6321,74729.0
2017-12-11 11:40:00,83.07,83.08,83.01,83.02,71660.0,58.6251,58.6321,58.5827,58.5898,71660.0
2017-12-11 11:45:00,83.02,83.07,82.95,83.03,115424.0,58.5898,58.6251,58.5404,58.5968,115424.0
2017-12-11 11:50:00,83.02,83.05,83.0,83.04,55432.0,58.5898,58.6109,58.5757,58.6039,55432.0
2017-12-11 11:55:00,83.04,83.05,83.0,83.04,52219.0,58.6039,58.6109,58.5757,58.6039,52219.0
2017-12-11 12:00:00,83.04,83.05,83.0,83.05,44230.0,58.6039,58.6109,58.5757,58.6109,44230.0
2017-12-11 12:05:00,83.04,83.08,83.01,83.08,37993.0,58.6039,58.6321,58.5827,58.6321,37993.0
2017-12-11 12:10:00,83.08,83.1,83.06,83.09,28811.0,58.6321,58.6462,58.618,58.6392,28811.0
2017-12-11 12:15:00,83.09,83.09,83.02,83.03,35427.0,58.6392,58.6392,58.5898,58.5968,35427.0
2017-12-11 12:20:00,83.02,83.07,83.01,83.06,35237.0,58.5898,58.6251,58.5827,58.618,35237.0
2017-12-11 12:25:00,83.07,83.07,83.0,83.03,47586.0,58.6251,58.6251,58.5757,58.5968,47586.0
2017-12-11 12:30:00,83.04,83.06,83.02,83.03,46294.0,58.6039,58.618,58.5898,58.5968,46294.0
2017-12-11 12:35:00,83.04,83.04,82.97,82.97,30616.0,58.6039,58.6039,58.5545,58.5545,30616.0
2017-12-11 12:40:00,82.98,83.01,82.97,83.0,44457.0,58.5615,58.5827,58.5545,58.5757,44457.0
2017-12-11 12:45:00,82.99,83.04,82.99,83.02,47023.0,58.5686,58.6039,58.5686,58.5898,47023.0
2017-12-11 12:50:00,83.01,83.03,82.98,83.02,74026.0,58.5827,58.5968,58.5615,58.5898,74026.0
2017-12-11 12:55:00,83.03,83.04,82.99,83.03,46066.0,58.5968,58.6039,58.5686,58.5968,46066.0
2017-12-11 13:00:00,83.02,83.07,83.01,83.06,45939.0,58.5898,58.6251,58.5827,58.618,45939.0
2017-12-11 13:05:00,83.06,83.06,83.03,83.06,60737.0,58.618,58.618,58.5968,58.618,60737.0
2017-12-11 13:10:00,83.05,83.08,83.04,83.04,71712.0,58.6109,58.6321,58.6039,58.6039,71712.0
2017-12-11 13:15:00,83.05,83.07,83.0,83.02,90929.0,58.6109,58.6251,58.5757,58.5898,90929.0
2017-12-11 13:20:00,83.02,83.03,83.0,83.02,37594.0,58.5898,58.5968,58.5757,58.5898,37594.0
2017-12-11 13:25:00,83.02,83.02,82.97,82.99,77045.0,58.5898,58.5898,58.5545,58.5686,77045.0
2017-12-11 13:30:00,83.0,83.04,82.99,83.02,33898.0,58.5757,58.6039,58.5686,58.5898,33898.0
2017-12-11 13:35:00,83.02,83.07,83.02,83.04,41175.0,58.5898,58.6251,58.5898,58.6039,41175.0
2017-12-11 13:40:00,83.04,83.1,83.04,83.09,70643.0,58.6039,58.6462,58.6039,58.6392,70643.0
2017-12-11 13:45:00,83.09,83.1,83.04,83.04,46278.0,58.6392,58.6462,58.6039,58.6039,46278.0
2017-12-11 13:50:00,83.04,83.07,83.02,83.03,35462.0,58.6039,58.6251,58.5898,58.5968,35462.0
2017-12-11 13:55:00,83.02,83.05,83.02,83.04,32054.0,58.5898,58.6109,58.5898,58.6039,32054.0
2017-12-11 14:00:00,83.04,83.06,83.01,83.02,68039.0,58.6039,58.618,58.5827,58.5898,68039.0
2017-12-11 14:05:00,83.02,83.06,83.01,83.03,59928.0,58.5898,58.618,58.5827,58.5968,59928.0
2017-12-11 14:10:00,83.02,83.06,83.01,83.03,53117.0,58.5898,58.618,58.5827,58.5968,53117.0
2017-12-11 14:15:00,83.04,83.04,83.02,83.03,34088.0,58.6039,58.6039,58.5898,58.5968,34088.0
2017-12-11 14:20:00,83.02,83.03,83.0,83.0,49099.0,58.5898,58.5968,58.5757,58.5757,49099.0
2017-12-11 14:25:00,83.01,83.03,83.0,83.03,38693.0,58.5827,58.5968,58.5757,58.5968,38693.0
2017-12-11 14:30:00,83.02,83.03,82.98,83.0,48172.0,58.5898,58.5968,58.5615,58.5757,48172.0
2017-12-11 14:35:00,83.01,83.01,82.98,82.98,23518.0,58.5827,58.5827,58.5615,58.5615,23518.0
2017-12-11 14:40:00,82.98,83.05,82.98,83.04,55234.0,58.5615,58.6109,58.5615,58.6039,55234.0
2017-12-11 14:45:00,83.04,83.06,83.03,83.05,49864.0,58.6039,58.618,58.5968,58.6109,49864.0
2017-12-11 14:50:00,83.05,83.06,83.02,83.03,78456.0,58.6109,58.618,58.5898,58.5968,78456.0
2017-12-11 14:55:00,83.02,83.03,82.99,83.0,85136.0,58.5898,58.5968,58.5686,58.5757,85136.0
2017-12-11 15:00:00,83.0,83.0,82.98,83.0,40843.0,58.5757,58.5757,58.5615,58.5757,40843.0
2017-12-11 15:05:00,83.0,83.01,82.98,82.99,39113.0,58.5757,58.5827,58.5615,58.5686,39113.0
2017-12-11 15:10:00,82.99,83.05,82.99,83.04,54279.0,58.5686,58.6109,58.5686,58.6039,54279.0
2017-12-11 15:15:00,83.04,83.04,83.02,83.02,79725.0,58.6039,58.6039,58.5898,58.5898,79725.0
2017-12-11 15:20:00,83.03,83.04,83.01,83.03,40846.0,58.5968,58.6039,58.5827,58.5968,40846.0
2017-12-11 15:25:00,83.03,83.04,82.99,83.0,90636.0,58.5968,58.6039,58.5686,58.5757,90636.0
2017-12-11 15:30:00,83.0,83.03,82.99,83.01,66060.0,58.5757,58.5968,58.5686,58.5827,66060.0
2017-12-11 15:35:00,83.0,83.04,82.98,83.01,105799.0,58.5757,58.6039,58.5615,58.5827,105799.0
2017-12-11 15:40:00,83.01,83.02,82.99,83.02,99355.0,58.5827,58.5898,58.5686,58.5898,99355.0
2017-12-11 15:45:00,83.02,83.06,83.0,83.06,161734.0,58.5898,58.618,58.5757,58.618,161734.0
2017-12-11 15:50:00,83.06,83.07,83.03,83.06,142458.0,58.618,58.6251,58.5968,58.618,142458.0
2017-12-11 15:55:00,83.07,83.09,83.03,83.03,422871.0,58.6251,58.6392,58.5968,58.5968,422871.0
2017-12-12 09:30:00,83.09,83.25,82.99,83.11,386327.0,58.6392,58.7521,58.5686,58.6533,386327.0
2017-12-12 09:35:00,83.11,83.26,83.07,83.09,189712.0,58.6533,58.7592,58.6251,58.6392,189712.0
2017-12-12 09:40:00,83.1,83.11,82.96,82.97,130442.0,58.6462,58.6533,58.5474,58.5545,130442.0
2017-12-12 09:45:00,82.96,82.97,82.83,82.86,198465.0,58.5474,58.5545,58.4557,58.4769,198465.0
2017-12-12 09:50:00,82.85,82.95,82.78,82.92,133004.0,58.4698,58.5404,58.4204,58.5192,133004.0
2017-12-12 09:55:00,82.91,83.0,82.88,82.98,124280.0,58.5121,58.5757,58.491,58.5615,124280.0
2017-12-12 10:00:00,82.97,83.06,82.96,82.99,118779.0,58.5545,58.618,58.5474,58.5686,118779.0
2017-12-12 10:05:00,82.99,83.0,82.94,82.96,114078.0,58.5686,58.5757,58.5333,58.5474,114078.0
2017-12-12 10:10:00,82.95,83.03,82.93,83.0,109165.0,58.5404,58.5968,58.5263,58.5757,109165.0
2017-12-12 10:15:00,82.99,83.1,82.99,83.06,107217.0,58.5686,58.6462,58.5686,58.618,107217.0
2017-12-12 10:20:00,83.06,83.17,83.05,83.17,113630.0,58.618,58.6956,58.6109,58.6956,113630.0
2017-12-12 10:25:00,83.17,83.25,83.12,83.23,130289.0,58.6956,58.7521,58.6603,58.738,130289.0
2017-12-12 10:30:00,83.24,83.28,83.21,83.27,125449.0,58.745,58.7733,58.7239,58.7662,125449.0
2017-12-12 10:35:00,83.26,83.27,83.19,83.22,84584.0,58.7592,58.7662,58.7098,58.7309,84584.0
2017-12-12 10:40:00,83.23,83.26,83.19,83.21,73927.0,58.738,58.7592,58.7098,58.7239,73927.0
2017-12-12 10:45:00,83.2,83.27,83.17,83.26,99960.0,58.7168,58.7662,58.6956,58.7592,99960.0
2017-12-12 10:50:00,83.26,83.34,83.25,83.34,182107.0,58.7592,58.8156,58.7521,58.8156,182107.0
2017-12-12 10:55:00,83.34,83.38,83.28,83.33,72325.0,58.8156,58.8438,58.7733,58.8086,72325.0
2017-12-12 11:00:00,83.33,83.35,83.23,83.26,64280.0,58.8086,58.8227,58.738,58.7592,64280.0
2017-12-12 11:05:00,83.26,83.26,83.22,83.24,45764.0,58.7592,58.7592,58.7309,58.745,45764.0
2017-12-12 11:10:00,83.24,83.29,83.24,83.24,43821.0,58.745,58.7803,58.745,58.745,43821.0
2017-12-12 11:15:00,83.24,83.27,83.22,83.24,99441.0,58.745,58.7662,58.7309,58.745,99441.0
2017-12-12 11:20:00,83.24,83.24,83.17,83.2,64101.0,58.745,58.745,58.6956,58.7168,64101.0
2017-12-12 11:25:00,83.22,83.27,83.2,83.23,84101.0,58.7309,58.7662,58.7168,58.738,84101.0
2017-12-12 11:30:00,83.23,83.31,83.23,83.26,77321.0,58.738,58.7944,58.738,58.7592,77321.0
2017-12-12 11:35:00,83.26,83.34,83.2,83.29,94788.0,58.7592,58.8156,58.7168,58.7803,94788.0
2017-12-12 11:40:00,83.3,83.32,83.27,83.32,76747.0,58.7874,58.8015,58.7662,58.8015,76747.0
2017-12-12 11:45:00,83.31,83.34,83.3,83.31,61105.0,58.7944,58.8156,58.7874,58.7944,61105.0
2017-12-12 11:50:00,83.3,83.34,83.28,83.34,53698.0,58.7874,58.8156,58.7733,58.8156,53698.0
2017-12-12 11:55:00,83.33,83.36,83.24,83.24,76250.0,58.8086,58.8297,58.745,58.745,76250.0
2017-12-12 12:00:00,83.24,83.25,83.19,83.2,63707.0,58.745,58.7521,58.7098,58.7168,63707.0
2017-12-12 12:05:00,83.19,83.23,83.15,83.18,101023.0,58.7098,58.738,58.6815,58.7027,101023.0
2017-12-12 12:10:00,83.18,83.25,83.16,83.2,67858.0,58.7027,58.7521,58.6886,58.7168,67858.0
2017-12-12 12:15:00,83.19,83.21,83.15,83.16,58934.0,58.7098,58.7239,58.6815,58.6886,58934.0
2017-12-12 12:20:00,83.16,83.18,83.15,83.17,78223.0,58.6886,58.7027,58.6815,58.6956,78223.0
2017-12-12 12:25:00,83.17,83.19,83.11,83.15,81401.0,58.6956,58.7098,58.6533,58.6815,81401.0
2017-12-12 12:30:00,83.14,83.24,83.14,83.23,65654.0,58.6745,58.745,58.6745,58.738,65654.0
2017-12-12 12:35:00,83.23,83.24,83.17,83.19,39966.0,58.738,58.745,58.6956,58.7098,39966.0
2017-12-12 12:40:00,83.2,83.2,83.1,83.1,56877.0,58.7168,58.7168,58.6462,58.6462,56877.0
2017-12-12 12:45:00,83.11,83.14,83.02,83.03,112866.0,58.6533,58.6745,58.5898,58.5968,112866.0
2017-12-12 12:50:00,83.03,83.11,83.02,83.06,135108.0,58.5968,58.6533,58.5898,58.618,135108.0
2017-12-12 12:55:00,83.06,83.14,83.05,83.13,93667.0,58.618,58.6745,58.6109,58.6674,93667.0
2017-12-12 13:00:00,83.13,83.13,83.08,83.12,67270.0,58.6674,58.6674,58.6321,58.6603,67270.0
2017-12-12 13:05:00,83.12,83.14,83.06,83.09,69375.0,58.6603,58.6745,58.618,58.6392,69375.0
2017-12-12 13:10:00,83.09,83.17,83.09,83.15,95713.0,58.6392,58.6956,58.6392,58.6815,95713.0
2017-12-12 13:15:00,83.15,83.16,83.12,83.15,47596.0,58.6815,58.6886,58.6603,58.6815,47596.0
2017-12-12 13:20:00,83.14,83.16,83.09,83.1,68059.0,58.6745,58.6886,58.6392,58.6462,68059.0
2017-12-12 13:25:00,83.1,83.12,83.08,83.11,70481.0,58.6462,58.6603,58.6321,58.6533,70481.0
2017-12-12 13:30:00,83.11,83.16,83.05,83.07,110573.0,58.6533,58.6886,58.6109,58.6251,110573.0
2017-12-12 13:35:00,83.07,83.1,83.04,83.04,45982.0,58.6251,58.6462,58.6039,58.6039,45982.0
2017-12-12 13:40:00,83.04,83.08,83.0,83.02,81435.0,58.6039,58.6321,58.5757,58.5898,81435.0
2017-12-12 13:45:00,83.02,83.02,82.99,83.0,54928.0,58.5898,58.5898,58.5686,58.5757,54928.0
2017-12-12 13:50:00,83.0,83.04,82.98,83.02,60929.0,58.5757,58.6039,58.5615,58.5898,60929.0
2017-12-12 13:55:00,83.01,83.04,82.99,83.0,99733.0,58.5827,58.6039,58.5686,58.5757,99733.0
2017-12-12 14:00:00,83.0,83.02,82.9,82.91,85230.0,58.5757,58.5898,58.5051,58.5121,85230.0
2017-12-12 14:05:00,82.91,82.95,82.88,82.89,95983.0,58.5121,58.5404,58.491,58.498,95983.0
2017-12-12 14:10:00,82.88,82.89,82.82,82.83,90568.0,58.491,58.498,58.4486,58.4557,90568.0
2017-12-12 14:15:00,82.83,82.87,82.79,82.81,73805.0,58.4557,58.4839,58.4275,58.4416,73805.0
2017-12-12 14:20:00,82.8,82.85,82.8,82.84,56632.0,58.4345,58.4698,58.4345,58.4627,56632.0
2017-12-12 14:25:00,82.84,82.92,82.83,82.92,74490.0,58.4627,58.5192,58.4557,58.5192,74490.0
2017-12-12 14:30:00,82.92,82.93,82.88,82.9,79740.0,58.5192,58.5263,58.491,58.5051,79740.0
2017-12-12 14:35:00,82.89,82.93,82.88,82.92,75125.0,58.498,58.5263,58.491,58.5192,75125.0
2017-12-12 14:40:00,82.92,82.94,82.89,82.91,67973.0,58.5192,58.5333,58.498,58.5121,67973.0
2017-12-12 14:45:00,82.91,82.91,82.82,82.84,99007.0,58.5121,58.5121,58.4486,58.4627,99007.0
2017-12-12 14:50:00,82.84,82.9,82.84,82.89,41879.0,58.4627,58.5051,58.4627,58.498,41879.0
2017-12-12 14:55:00,82.88,82.9,82.85,82.88,65893.0,58.491,58.5051,58.4698,58.491,65893.0
2017-12-12 15:00:00,82.89,82.92,82.88,82.9,57058.0,58.498,58.5192,58.491,58.5051,57058.0
2017-12-12 15:05:00,82.91,82.91,82.87,82.87,60785.0,58.5121,58.5121,58.4839,58.4839,60785.0
2017-12-12 15:10:00,82.86,82.9,82.85,82.89,73343.0,58.4769,58.5051,58.4698,58.498,73343.0
2017-12-12 15:15:00,82.88,82.9,82.86,82.88,68366.0,58.491,58.5051,58.4769,58.491,68366.0
2017-12-12 15:20:00,82.89,82.89,82.83,82.89,92853.0,58.498,58.498,58.4557,58.498,92853.0
2017-12-12 15:25:00,82.88,82.89,82.85,82.87,107858.0,58.491,58.498,58.4698,58.4839,107858.0
2017-12-12 15:30:00,82.87,82.89,82.83,82.83,113254.0,58.4839,58.498,58.4557,58.4557,113254.0
2017-12-12 15:35:00,82.83,82.85,82.79,82.8,100510.0,58.4557,58.4698,58.4275,58.4345,100510.0
2017-12-12 15:40:00,82.79,82.81,82.77,82.78,132983.0,58.4275,58.4416,58.4133,58.4204,132983.0
2017-12-12 15:45:00,82.77,82.78,82.75,82.76,196064.0,58.4133,58.4204,58.3992,58.4063,196064.0
2017-12-12 15:50:00,82.76,82.78,82.71,82.71,226982.0,58.4063,58.4204,58.371,58.371,226982.0
2017-12-12 15:55:00,82.72,82.78,82.7,82.77,875145.0,58.3781,58.4204,58.3639,58.4133,875145.0
2017-12-13 09:30:00,82.61,82.7,82.52,82.63,228817.0,58.3004,58.3639,58.2369,58.3145,228817.0
2017-12-13 09:35:00,82.63,82.69,82.48,82.61,166036.0,58.3145,58.3569,58.2087,58.3004,166036.0
2017-12-13 09:40:00,82.61,82.68,82.51,82.65,82841.0,58.3004,58.3498,58.2299,58.3287,82841.0
2017-12-13 09:45:00,82.65,82.68,82.59,82.61,92644.0,58.3287,58.3498,58.2863,58.3004,92644.0
2017-12-13 09:50:00,82.6,82.65,82.51,82.59,111812.0,58.2934,58.3287,58.2299,58.2863,111812.0
2017-12-13 09:55:00,82.6,82.65,82.57,82.65,75460.0,58.2934,58.3287,58.2722,58.3287,75460.0
2017-12-13 10:00:00,82.66,82.75,82.65,82.74,114483.0,58.3357,58.3992,58.3287,58.3922,114483.0
2017-12-13 10:05:00,82.73,82.76,82.71,82.73,122702.0,58.3851,58.4063,58.371,58.3851,122702.0
2017-12-13 10:10:00,82.74,82.81,82.7,82.78,107113.0,58.3922,58.4416,58.3639,58.4204,107113.0
2017-12-13 10:15:00,82.79,82.85,82.74,82.82,106658.0,58.4275,58.4698,58.3922,58.4486,106658.0
2017-12-13 10:20:00,82.81,82.82,82.78,82.81,63651.0,58.4416,58.4486,58.4204,58.4416,63651.0
2017-12-13 10:25:00,82.82,82.89,82.8,82.82,70199.0,58.4486,58.498,58.4345,58.4486,70199.0
2017-12-13 10:30:00,82.81,82.87,82.74,82.82,88824.0,58.4416,58.4839,58.3922,58.4486,88824.0
2017-12-13 10:35:00,82.81,82.9,82.81,82.85,86333.0,58.4416,58.5051,58.4416,58.4698,86333.0
2017-12-13 10:40:00,82.85,82.9,82.8,82.84,96981.0,58.4698,58.5051,58.4345,58.4627,96981.0
2017-12-13 10:45:00,82.83,82.86,82.75,82.78,65777.0,58.4557,58.4769,58.3992,58.4204,65777.0
2017-12-13 10:50:00,82.79,82.87,82.78,82.82,64420.0,58.4275,58.4839,58.4204,58.4486,64420.0
2017-12-13 10:55:00,82.82,82.84,82.77,82.8,69383.0,58.4486,58.4627,58.4133,58.4345,69383.0
2017-12-13 11:00:00,82.79,82.81,82.74,82.76,91319.0,58.4275,58.4416,58.3922,58.4063,91319.0
2017-12-13 11:05:00,82.77,82.79,82.71,82.76,92256.0,58.4133,58.4275,58.371,58.4063,92256.0
2017-12-13 11:10:00,82.75,82.79,82.68,82.7,217914.0,58.3992,58.4275,58.3498,58.3639,217914.0
2017-12-13 11:15:00,82.69,82.74,82.68,82.73,61821.0,58.3569,58.3922,58.3498,58.3851,61821.0
2017-12-13 11:20:00,82.72,82.81,82.7,82.81,68333.0,58.3781,58.4416,58.3639,58.4416,68333.0
2017-12-13 11:25:00,82.8,82.85,82.73,82.84,99728.0,58.4345,58.4698,58.3851,58.4627,99728.0
2017-12-13 11:30:00,82.85,82.93,82.83,82.93,105316.0,58.4698,58.5263,58.4557,58.5263,105316.0
2017-12-13 11:35:00,82.93,82.94,82.87,82.92,61317.0,58.5263,58.5333,58.4839,58.5192,61317.0
2017-12-13 11:40:00,82.92,82.98,82.86,82.97,77616.0,58.5192,58.5615,58.4769,58.5545,77616.0
2017-12-13 11:45:00,82.97,82.99,82.92,82.98,52475.0,58.5545,58.5686,58.5192,58.5615,52475.0
2017-12-13 11:50:00,82.98,83.03,82.95,83.02,79826.0,58.5615,58.5968,58.5404,58.5898,79826.0
2017-12-13 11:55:00,83.02,83.08,83.0,83.04,83096.0,58.5898,58.6321,58.5757,58.6039,83096.0
2017-12-13 12:00:00,83.04,83.04,82.97,83.0,85747.0,58.6039,58.6039,58.5545,58.5757,85747.0
2017-12-13 12:05:00,82.99,83.0,82.92,82.99,87995.0,58.5686,58.5757,58.5192,58.5686,87995.0
2017-12-13 12:10:00,83.0,83.04,82.99,82.99,46832.0,58.5757,58.6039,58.5686,58.5686,46832.0
2017-12-13 12:15:00,83.0,83.01,82.98,83.01,33968.0,58.5757,58.5827,58.5615,58.5827,33968.0
2017-12-13 12:20:00,83.02,83.02,82.94,82.94,73539.0,58.5898,58.5898,58.5333,58.5333,73539.0
2017-12-13 12:25:00,82.95,82.97,82.9,82.96,50266.0,58.5404,58.5545,58.5051,58.5474,50266.0
2017-12-13 12:30:00,82.97,82.97,82.94,82.95,44307.0,58.5545,58.5545,58.5333,58.5404,44307.0
2017-12-13 12:35:00,82.95,82.97,82.94,82.95,48223.0,58.5404,58.5545,58.5333,58.5404,48223.0
2017-12-13 12:40:00,82.95,82.96,82.91,82.95,54593.0,58.5404,58.5474,58.5121,58.5404,54593.0
2017-12-13 12:45:00,82.95,83.0,82.93,82.99,69702.0,58.5404,58.5757,58.5263,58.5686,69702.0
2017-12-13 12:50:00,83.0,83.05,82.98,83.03,53472.0,58.5757,58.6109,58.5615,58.5968,53472.0
2017-12-13 12:55:00,83.03,83.05,82.99,83.0,46160.0,58.5968,58.6109,58.5686,58.5757,46160.0
2017-12-13 13:00:00,82.99,83.03,82.99,83.0,26767.0,58.5686,58.5968,58.5686,58.5757,26767.0
2017-12-13 13:05:00,83.0,83.07,83.0,83.06,45229.0,58.5757,58.6251,58.5757,58.618,45229.0
2017-12-13 13:10:00,83.06,83.09,83.01,83.04,56129.0,58.618,58.6392,58.5827,58.6039,56129.0
2017-12-13 13:15:00,83.03,83.05,83.0,83.03,36639.0,58.5968,58.6109,58.5757,58.5968,36639.0
2017-12-13 13:20:00,83.03,83.09,83.03,83.08,62635.0,58.5968,58.6392,58.5968,58.6321,62635.0
2017-12-13 13:25:00,83.08,83.14,83.07,83.08,61808.0,58.6321,58.6745,58.6251,58.6321,61808.0
2017-12-13 13:30:00,83.08,83.12,83.03,83.07,62203.0,58.6321,58.6603,58.5968,58.6251,62203.0
2017-12-13 13:35:00,83.07,83.14,83.06,83.12,77332.0,58.6251,58.6745,58.618,58.6603,77332.0
2017-12-13 13:40:00,83.12,83.15,83.09,83.13,40124.0,58.6603,58.6815,58.6392,58.6674,40124.0
2017-12-13 13:45:00,83.14,83.17,83.12,83.16,54275.0,58.6745,58.6956,58.6603,58.6886,54275.0
2017-12-13 13:50:00,83.16,83.21,83.15,83.2,69271.0,58.6886,58.7239,58.6815,58.7168,69271.0
2017-12-13 13:55:00,83.2,83.21,83.14,83.16,42387.0,58.7168,58.7239,58.6745,58.6886,42387.0
2017-12-13 14:00:00,83.16,83.3,83.16,83.22,100181.0,58.6886,58.7874,58.6886,58.7309,100181.0
2017-12-13 14:05:00,83.22,83.24,83.13,83.19,63012.0,58.7309,58.745,58.6674,58.7098,63012.0
2017-12-13 14:10:00,83.19,83.2,83.1,83.15,91912.0,58.7098,58.7168,58.6462,58.6815,91912.0
2017-12-13 14:15:00,83.15,83.2,83.14,83.14,75164.0,58.6815,58.7168,58.6745,58.6745,75164.0
2017-12-13 14:20:00,83.15,83.17,83.09,83.13,82546.0,58.6815,58.6956,58.6392,58.6674,82546.0
2017-12-13 14:25:00,83.13,83.13,83.06,83.09,51532.0,58.6674,58.6674,58.618,58.6392,51532.0
2017-12-13 14:30:00,83.1,83.15,83.09,83.12,73691.0,58.6462,58.6815,58.6392,58.6603,73691.0
2017-12-13 14:35:00,83.12,83.18,83.1,83.16,77890.0,58.6603,58.7027,58.6462,58.6886,77890.0
2017-12-13 14:40:00,83.17,83.19,83.14,83.19,57463.0,58.6956,58.7098,58.6745,58.7098,57463.0
2017-12-13 14:45:00,83.19,83.24,83.18,83.21,82209.0,58.7098,58.745,58.7027,58.7239,82209.0
2017-12-13 14:50:00,83.22,83.23,83.16,83.17,104384.0,58.7309,58.738,58.6886,58.6956,104384.0
2017-12-13 14:55:00,83.18,83.24,83.17,83.23,56465.0,58.7027,58.745,58.6956,58.738,56465.0
2017-12-13 15:00:00,83.23,83.24,83.19,83.22,124663.0,58.738,58.745,58.7098,58.7309,124663.0
2017-12-13 15:05:00,83.22,83.26,83.22,83.24,70051.0,58.7309,58.7592,58.7309,58.745,70051.0
2017-12-13 15:10:00,83.23,83.27,83.23,83.23,49194.0,58.738,58.7662,58.738,58.738,49194.0
2017-12-13 15:15:00,83.23,83.24,83.16,83.18,89381.0,58.738,58.745,58.6886,58.7027,89381.0
2017-12-13 15:20:00,83.18,83.22,83.15,83.16,111056.0,58.7027,58.7309,58.6815,58.6886,111056.0
2017-12-13 15:25:00,83.16,83.21,83.15,83.2,100786.0,58.6886,58.7239,58.6815,58.7168,100786.0
2017-12-13 15:30:00,83.2,83.22,83.17,83.2,95882.0,58.7168,58.7309,58.6956,58.7168,95882.0
2017-12-13 15:35:00,83.2,83.25,83.2,83.24,91144.0,58.7168,58.7521,58.7168,58.745,91144.0
2017-12-13 15:40:00,83.24,83.25,83.19,83.22,166649.0,58.745,58.7521,58.7098,58.7309,166649.0
2017-12-13 15:45:00,83.22,83.29,83.22,83.29,159585.0,58.7309,58.7803,58.7309,58.7803,159585.0
2017-12-13 15:50:00,83.29,83.29,83.24,83.26,277784.0,58.7803,58.7803,58.745,58.7592,277784.0
2017-12-13 15:55:00,83.26,83.28,83.16,83.17,771664.0,58.7592,58.7733,58.6886,58.6956,771664.0
2017-12-14 09:30:00,83.03,83.2,82.96,83.15,227542.0,58.5968,58.7168,58.5474,58.6815,227542.0
2017-12-14 09:35:00,83.17,83.28,83.13,83.24,92502.0,58.6956,58.7733,58.6674,58.745,92502.0
2017-12-14 09:40:00,83.24,83.27,83.11,83.14,128200.0,58.745,58.7662,58.6533,58.6745,128200.0
2017-12-14 09:45:00,83.13,83.18,83.0,83.05,120024.0,58.6674,58.7027,58.5757,58.6109,120024.0
2017-12-14 09:50:00,83.04,83.16,83.04,83.12,80638.0,58.6039,58.6886,58.6039,58.6603,80638.0
2017-12-14 09:55:00,83.13,83.31,83.12,83.31,113994.0,58.6674,58.7944,58.6603,58.7944,113994.0
2017-12-14 10:00:00,83.31,83.33,83.2,83.28,101715.0,58.7944,58.8086,58.7168,58.7733,101715.0
2017-12-14 10:05:00,83.28,83.28,83.21,83.26,71472.0,58.7733,58.7733,58.7239,58.7592,71472.0
2017-12-14 10:10:00,83.27,83.29,83.17,83.2,81633.0,58.7662,58.7803,58.6956,58.7168,81633.0
2017-12-14 10:15:00,83.2,83.23,83.14,83.14,54169.0,58.7168,58.738,58.6745,58.6745,54169.0
2017-12-14 10:20:00,83.14,83.15,83.05,83.06,60960.0,58.6745,58.6815,58.6109,58.618,60960.0
2017-12-14 10:25:00,83.05,83.09,83.01,83.03,62562.0,58.6109,58.6392,58.5827,58.5968,62562.0
2017-12-14 10:30:00,83.03,83.09,83.02,83.09,42848.0,58.5968,58.6392,58.5898,58.6392,42848.0
2017-12-14 10:35:00,83.08,83.13,83.04,83.1,60653.0,58.6321,58.6674,58.6039,58.6462,60653.0
2017-12-14 10:40:00,83.1,83.15,83.06,83.13,57566.0,58.6462,58.6815,58.618,58.6674,57566.0
2017-12-14 10:45:00,83.12,83.14,83.08,83.09,50758.0,58.6603,58.6745,58.6321,58.6392,50758.0
2017-12-14 10:50:00,83.08,83.09,83.02,83.02,47165.0,58.6321,58.6392,58.5898,58.5898,47165.0
2017-12-14 10:55:00,83.03,83.03,82.99,83.0,96638.0,58.5968,58.5968,58.5686,58.5757,96638.0
2017-12-14 11:00:00,83.01,83.02,82.94,82.94,50091.0,58.5827,58.5898,58.5333,58.5333,50091.0
2017-12-14 11:05:00,82.95,83.01,82.93,83.01,100590.0,58.5404,58.5827,58.5263,58.5827,100590.0
2017-12-14 11:10:00,83.01,83.03,82.93,82.97,95990.0,58.5827,58.5968,58.5263,58.5545,95990.0
2017-12-14 11:15:00,82.97,83.02,82.96,83.02,77730.0,58.5545,58.5898,58.5474,58.5898,77730.0
2017-12-14 11:20:00,83.02,83.08,83.01,83.06,86634.0,58.5898,58.6321,58.5827,58.618,86634.0
2017-12-14 11:25:00,83.06,83.09,83.04,83.07,58655.0,58.618,58.6392,58.6039,58.6251,58655.0
2017-12-14 11:30:00,83.08,83.09,82.99,83.01,86945.0,58.6321,58.6392,58.5686,58.5827,86945.0
2017-12-14 11:35:00,83.0,83.03,82.94,83.02,82597.0,58.5757,58.5968,58.5333,58.5898,82597.0
2017-12-14 11:40:00,83.02,83.03,82.99,83.0,55248.0,58.5898,58.5968,58.5686,58.5757,55248.0
2017-12-14 11:45:00,83.0,83.05,82.99,83.04,48499.0,58.5757,58.6109,58.5686,58.6039,48499.0
2017-12-14 11:50:00,83.05,83.07,83.03,83.07,33572.0,58.6109,58.6251,58.5968,58.6251,33572.0
2017-12-14 11:55:00,83.07,83.09,83.02,83.05,48396.0,58.6251,58.6392,58.5898,58.6109,48396.0
2017-12-14 12:00:00,83.05,83.07,82.99,83.03,76916.0,58.6109,58.6251,58.5686,58.5968,76916.0
2017-12-14 12:05:00,83.03,83.06,83.02,83.06,64447.0,58.5968,58.618,58.5898,58.618,64447.0
2017-12-14 12:10:00,83.05,83.07,83.01,83.03,32142.0,58.6109,58.6251,58.5827,58.5968,32142.0
2017-12-14 12:15:00,83.04,83.08,83.02,83.05,37399.0,58.6039,58.6321,58.5898,58.6109,37399.0
2017-12-14 12:20:00,83.05,83.07,83.04,83.04,25969.0,58.6109,58.6251,58.6039,58.6039,25969.0
2017-12-14 12:25:00,83.04,83.11,83.04,83.07,30233.0,58.6039,58.6533,58.6039,58.6251,30233.0
2017-12-14 12:30:00,83.07,83.09,83.05,83.08,32402.0,58.6251,58.6392,58.6109,58.6321,32402.0
2017-12-14 12:35:00,83.08,83.09,83.04,83.06,36902.0,58.6321,58.6392,58.6039,58.618,36902.0
2017-12-14 12:40:00,83.06,83.09,83.05,83.07,40853.0,58.618,58.6392,58.6109,58.6251,40853.0
2017-12-14 12:45:00,83.07,83.08,83.04,83.06,15182.0,58.6251,58.6321,58.6039,58.618,15182.0
2017-12-14 12:50:00,83.06,83.07,83.02,83.03,34838.0,58.618,58.6251,58.5898,58.5968,34838.0
2017-12-14 12:55:00,83.04,83.07,83.01,83.05,54265.0,58.6039,58.6251,58.5827,58.6109,54265.0
2017-12-14 13:00:00,83.06,83.08,83.03,83.07,54173.0,58.618,58.6321,58.5968,58.6251,54173.0
2017-12-14 13:05:00,83.08,83.08,83.04,83.07,38208.0,58.6321,58.6321,58.6039,58.6251,38208.0
2017-12-14 13:10:00,83.06,83.09,83.05,83.09,46452.0,58.618,58.6392,58.6109,58.6392,46452.0
2017-12-14 13:15:00,83.08,83.19,83.08,83.14,93859.0,58.6321,58.7098,58.6321,58.6745,93859.0
2017-12-14 13:20:00,83.15,83.15,83.11,83.14,62263.0,58.6815,58.6815,58.6533,58.6745,62263.0
2017-12-14 13:25:00,83.15,83.21,83.14,83.17,78957.0,58.6815,58.7239,58.6745,58.6956,78957.0
2017-12-14 13:30:00,83.18,83.22,83.08,83.11,99787.0,58.7027,58.7309,58.6321,58.6533,99787.0
2017-12-14 13:35:00,83.12,83.16,83.09,83.15,61034.0,58.6603,58.6886,58.6392,58.6815,61034.0
2017-12-14 13:40:00,83.15,83.16,83.07,83.13,50451.0,58.6815,58.6886,58.6251,58.6674,50451.0
2017-12-14 13:45:00,83.13,83.14,83.1,83.13,42268.0,58.6674,58.6745,58.6462,58.6674,42268.0
2017-12-14 13:50:00,83.13,83.13,83.08,83.1,39962.0,58.6674,58.6674,58.6321,58.6462,39962.0
2017-12-14 13:55:00,83.11,83.13,83.1,83.12,54459.0,58.6533,58.6674,58.6462,58.6603,54459.0
2017-12-14 14:00:00,83.12,83.15,83.06,83.07,64382.0,58.6603,58.6815,58.618,58.6251,64382.0
2017-12-14 14:05:00,83.08,83.12,83.07,83.09,51181.0,58.6321,58.6603,58.6251,58.6392,51181.0
2017-12-14 14:10:00,83.09,83.14,83.09,83.12,49551.0,58.6392,58.6745,58.6392,58.6603,49551.0
2017-12-14 14:15:00,83.12,83.16,83.1,83.1,72888.0,58.6603,58.6886,58.6462,58.6462,72888.0
2017-12-14 14:20:00,83.1,83.13,83.06,83.07,68717.0,58.6462,58.6674,58.618,58.6251,68717.0
2017-12-14 14:25:00,83.07,83.12,83.06,83.07,83844.0,58.6251,58.6603,58.618,58.6251,83844.0
2017-12-14 14:30:00,83.07,83.12,83.06,83.09,116491.0,58.6251,58.6603,58.618,58.6392,116491.0
2017-12-14 14:35:00,83.1,83.12,83.07,83.09,49177.0,58.6462,58.6603,58.6251,58.6392,49177.0
2017-12-14 14:40:00,83.1,83.13,83.08,83.12,65576.0,58.6462,58.6674,58.6321,58.6603,65576.0
2017-12-14 14:45:00,83.12,83.14,83.08,83.1,57995.0,58.6603,58.6745,58.6321,58.6462,57995.0
2017-12-14 14:50:00,83.11,83.11,83.03,83.09,69767.0,58.6533,58.6533,58.5968,58.6392,69767.0
2017-12-14 14:55:00,83.09,83.12,83.07,83.09,56490.0,58.6392,58.6603,58.6251,58.6392,56490.0
2017-12-14 15:00:00,83.09,83.11,83.06,83.06,45537.0,58.6392,58.6533,58.618,58.618,45537.0
2017-12-14 15:05:00,83.06,83.09,83.03,83.04,47985.0,58.618,58.6392,58.5968,58.6039,47985.0
2017-12-14 15:10:00,83.05,83.07,83.03,83.04,36940.0,58.6109,58.6251,58.5968,58.6039,36940.0
2017-12-14 15:15:00,83.04,83.06,83.02,83.04,41309.0,58.6039,58.618,58.5898,58.6039,41309.0
2017-12-14 15:20:00,83.04,83.08,83.02,83.03,59737.0,58.6039,58.6321,58.5898,58.5968,59737.0
2017-12-14 15:25:00,83.04,83.1,83.03,83.06,112257.0,58.6039,58.6462,58.5968,58.618,112257.0
2017-12-14 15:30:00,83.07,83.09,83.03,83.04,99239.0,58.6251,58.6392,58.5968,58.6039,99239.0
2017-12-14 15:35:00,83.04,83.09,83.04,83.04,67645.0,58.6039,58.6392,58.6039,58.6039,67645.0
2017-12-14 15:40:00,83.04,83.09,83.03,83.04,114058.0,58.6039,58.6392,58.5968,58.6039,114058.0
2017-12-14 15:45:00,83.04,83.05,83.02,83.03,105725.0,58.6039,58.6109,58.5898,58.5968,105725.0
2017-12-14 15:50:00,83.02,83.03,82.95,82.99,349582.0,58.5898,58.5968,58.5404,58.5686,349582.0
2017-12-14 15:55:00,82.99,83.02,82.89,82.93,654420.0,58.5686,58.5898,58.498,58.5263,654420.0
2017-12-15 09:30:00,83.16,83.2,82.92,82.92,5481638.0,58.6886,58.7168,58.5192,58.5192,5481638.0
2017-12-15 09:35:00,82.92,83.2,82.91,83.09,151918.0,58.5192,58.7168,58.5121,58.6392,151918.0
2017-12-15 09:40:00,83.1,83.11,83.01,83.09,99711.0,58.6462,58.6533,58.5827,58.6392,99711.0
2017-12-15 09:45:00,83.09,83.14,83.04,83.13,118098.0,58.6392,58.6745,58.6039,58.6674,118098.0
2017-12-15 09:50:00,83.13,83.14,83.0,83.0,103292.0,58.6674,58.6745,58.5757,58.5757,103292.0
2017-12-15 09:55:00,83.0,83.05,82.98,83.04,92741.0,58.5757,58.6109,58.5615,58.6039,92741.0
2017-12-15 10:00:00,83.04,83.04,82.93,82.95,152448.0,58.6039,58.6039,58.5263,58.5404,152448.0
2017-12-15 10:05:00,82.95,83.03,82.94,83.0,176853.0,58.5404,58.5968,58.5333,58.5757,176853.0
2017-12-15 10:10:00,83.01,83.04,82.97,83.02,96474.0,58.5827,58.6039,58.5545,58.5898,96474.0
2017-12-15 10:15:00,83.02,83.23,83.01,83.2,152070.0,58.5898,58.738,58.5827,58.7168,152070.0
2017-12-15 10:20:00,83.2,83.23,83.12,83.14,96759.0,58.7168,58.738,58.6603,58.6745,96759.0
2017-12-15 10:25:00,83.14,83.15,83.05,83.09,93724.0,58.6745,58.6815,58.6109,58.6392,93724.0
2017-12-15 10:30:00,83.09,83.13,83.07,83.08,56694.0,58.6392,58.6674,58.6251,58.6321,56694.0
2017-12-15 10:35:00,83.08,83.14,83.06,83.08,77828.0,58.6321,58.6745,58.618,58.6321,77828.0
2017-12-15 10:40:00,83.09,83.14,83.07,83.13,79442.0,58.6392,58.6745,58.6251,58.6674,79442.0
2017-12-15 10:45:00,83.14,83.18,83.11,83.15,230270.0,58.6745,58.7027,58.6533,58.6815,230270.0
2017-12-15 10:50:00,83.14,83.16,83.08,83.14,82508.0,58.6745,58.6886,58.6321,58.6745,82508.0
2017-12-15 10:55:00,83.14,83.16,83.05,83.09,74493.0,58.6745,58.6886,58.6109,58.6392,74493.0
2017-12-15 11:00:00,83.09,83.1,83.05,83.07,31843.0,58.6392,58.6462,58.6109,58.6251,31843.0
2017-12-15 11:05:00,83.07,83.07,83.01,83.05,56559.0,58.6251,58.6251,58.5827,58.6109,56559.0
2017-12-15 11:10:00,83.06,83.1,83.05,83.09,46360.0,58.618,58.6462,58.6109,58.6392,46360.0
2017-12-15 11:15:00,83.08,83.11,83.05,83.06,91885.0,58.6321,58.6533,58.6109,58.618,91885.0
2017-12-15 11:20:00,83.05,83.08,83.0,83.03,63109.0,58.6109,58.6321,58.5757,58.5968,63109.0
2017-12-15 11:25:00,83.04,83.07,83.03,83.06,91492.0,58.6039,58.6251,58.5968,58.618,91492.0
2017-12-15 11:30:00,83.06,83.13,83.06,83.13,135359.0,58.618,58.6674,58.618,58.6674,135359.0
2017-12-15 11:35:00,83.13,83.15,83.12,83.14,63801.0,58.6674,58.6815,58.6603,58.6745,63801.0
2017-12-15 11:40:00,83.14,83.14,83.08,83.1,51648.0,58.6745,58.6745,58.6321,58.6462,51648.0
2017-12-15 11:45:00,83.11,83.14,83.09,83.12,54572.0,58.6533,58.6745,58.6392,58.6603,54572.0
2017-12-15 11:50:00,83.13,83.15,83.11,83.11,54436.0,58.6674,58.6815,58.6533,58.6533,54436.0
2017-12-15 11:55:00,83.12,83.15,83.11,83.13,34101.0,58.6603,58.6815,58.6533,58.6674,34101.0
2017-12-15 12:00:00,83.12,83.13,83.08,83.08,62624.0,58.6603,58.6674,58.6321,58.6321,62624.0
2017-12-15 12:05:00,83.09,83.09,83.04,83.06,54989.0,58.6392,58.6392,58.6039,58.618,54989.0
2017-12-15 12:10:00,83.07,83.08,83.04,83.06,44304.0,58.6251,58.6321,58.6039,58.618,44304.0
2017-12-15 12:15:00,83.06,83.12,83.05,83.1,56544.0,58.618,58.6603,58.6109,58.6462,56544.0
2017-12-15 12:20:00,83.1,83.12,83.08,83.1,82070.0,58.6462,58.6603,58.6321,58.6462,82070.0
2017-12-15 12:25:00,83.11,83.15,83.08,83.1,79898.0,58.6533,58.6815,58.6321,58.6462,79898.0
2017-12-15 12:30:00,83.1,83.11,83.01,83.02,92779.0,58.6462,58.6533,58.5827,58.5898,92779.0
2017-12-15 12:35:00,83.03,83.1,83.01,83.09,72342.0,58.5968,58.6462,58.5827,58.6392,72342.0
2017-12-15 12:40:00,83.09,83.09,83.0,83.03,72703.0,58.6392,58.6392,58.5757,58.5968,72703.0
2017-12-15 12:45:00,83.02,83.07,83.01,83.05,41952.0,58.5898,58.6251,58.5827,58.6109,41952.0
2017-12-15 12:50:00,83.06,83.07,83.05,83.06,21375.0,58.618,58.6251,58.6109,58.618,21375.0
2017-12-15 12:55:00,83.06,83.07,83.02,83.02,32839.0,58.618,58.6251,58.5898,58.5898,32839.0
2017-12-15 13:00:00,83.03,83.08,83.02,83.06,53991.0,58.5968,58.6321,58.5898,58.618,53991.0
2017-12-15 13:05:00,83.06,83.08,83.03,83.03,48298.0,58.618,58.6321,58.5968,58.5968,48298.0
2017-12-15 13:10:00,83.03,83.04,83.01,83.04,50071.0,58.5968,58.6039,58.5827,58.6039,50071.0
2017-12-15 13:15:00,83.04,83.06,83.02,83.04,40907.0,58.6039,58.618,58.5898,58.6039,40907.0
2017-12-15 13:20:00,83.04,83.06,83.03,83.05,45579.0,58.6039,58.618,58.5968,58.6109,45579.0
2017-12-15 13:25:00,83.05,83.06,83.03,83.04,31054.0,58.6109,58.618,58.5968,58.6039,31054.0
2017-12-15 13:30:00,83.04,83.05,83.02,83.04,41052.0,58.6039,58.6109,58.5898,58.6039,41052.0
2017-12-15 13:35:00,83.03,83.05,83.02,83.04,35789.0,58.5968,58.6109,58.5898,58.6039,35789.0
2017-12-15 13:40:00,83.05,83.09,83.04,83.09,28730.0,58.6109,58.6392,58.6039,58.6392,28730.0
2017-12-15 13:45:00,83.09,83.09,83.0,83.0,54479.0,58.6392,58.6392,58.5757,58.5757,54479.0
2017-12-15 13:50:00,83.0,83.03,82.99,83.01,57550.0,58.5757,58.5968,58.5686,58.5827,57550.0
2017-12-15 13:55:00,83.0,83.03,82.99,83.03,59205.0,58.5757,58.5968,58.5686,58.5968,59205.0
2017-12-15 14:00:00,83.03,83.08,83.01,83.08,81844.0,58.5968,58.6321,58.5827,58.6321,81844.0
2017-12-15 14:05:00,83.07,83.09,83.07,83.08,30961.0,58.6251,58.6392,58.6251,58.6321,30961.0
2017-12-15 14:10:00,83.08,83.12,83.07,83.09,47756.0,58.6321,58.6603,58.6251,58.6392,47756.0
2017-12-15 14:15:00,83.09,83.16,83.09,83.12,122859.0,58.6392,58.6886,58.6392,58.6603,122859.0
2017-12-15 14:20:00,83.13,83.2,83.12,83.2,87340.0,58.6674,58.7168,58.6603,58.7168,87340.0
2017-12-15 14:25:00,83.2,83.22,83.19,83.2,70183.0,58.7168,58.7309,58.7098,58.7168,70183.0
2017-12-15 14:30:00,83.19,83.25,83.19,83.23,56443.0,58.7098,58.7521,58.7098,58.738,56443.0
2017-12-15 14:35:00,83.24,83.26,83.22,83.25,65495.0,58.745,58.7592,58.7309,58.7521,65495.0
2017-12-15 14:40:00,83.26,83.28,83.23,83.25,73484.0,58.7592,58.7733,58.738,58.7521,73484.0
2017-12-15 14:45:00,83.25,83.25,83.18,83.19,71535.0,58.7521,58.7521,58.7027,58.7098,71535.0
2017-12-15 14:50:00,83.19,83.21,83.18,83.18,67073.0,58.7098,58.7239,58.7027,58.7027,67073.0
2017-12-15 14:55:00,83.18,83.19,83.13,83.17,74095.0,58.7027,58.7098,58.6674,58.6956,74095.0
2017-12-15 15:00:00,83.17,83.19,83.14,83.17,41177.0,58.6956,58.7098,58.6745,58.6956,41177.0
2017-12-15 15:05:00,83.16,83.21,83.16,83.2,51882.0,58.6886,58.7239,58.6886,58.7168,51882.0
2017-12-15 15:10:00,83.21,83.22,83.19,83.2,65698.0,58.7239,58.7309,58.7098,58.7168,65698.0
2017-12-15 15:15:00,83.2,83.21,83.18,83.2,52363.0,58.7168,58.7239,58.7027,58.7168,52363.0
2017-12-15 15:20:00,83.2,83.22,83.17,83.17,95521.0,58.7168,58.7309,58.6956,58.6956,95521.0
2017-12-15 15:25:00,83.17,83.21,83.13,83.2,75591.0,58.6956,58.7239,58.6674,58.7168,75591.0
2017-12-15 15:30:00,83.2,83.21,83.16,83.19,112959.0,58.7168,58.7239,58.6886,58.7098,112959.0
2017-12-15 15:35:00,83.2,83.2,83.15,83.17,136548.0,58.7168,58.7168,58.6815,58.6956,136548.0
2017-12-15 15:40:00,83.17,83.18,83.1,83.12,153531.0,58.6956,58.7027,58.6462,58.6603,153531.0
2017-12-15 15:45:00,83.11,83.13,83.0,83.04,234305.0,58.6533,58.6674,58.5757,58.6039,234305.0
2017-12-15 15:50:00,83.04,83.09,82.94,82.98,307232.0,58.6039,58.6392,58.5333,58.5615,307232.0
2017-12-15 15:55:00,82.98,83.03,82.87,82.99,1199550.0,58.5615,58.5968,58.4839,58.5686,1199550.0
2017-12-18 09:30:00,83.18,83.29,82.92,83.17,429549.0,58.7027,58.7803,58.5192,58.6956,429549.0
2017-12-18 09:35:00,83.18,83.43,83.18,83.41,256777.0,58.7027,58.8791,58.7027,58.865,256777.0
2017-12-18 09:40:00,83.42,83.46,83.38,83.44,182222.0,58.8721,58.9003,58.8438,58.8862,182222.0
2017-12-18 09:45:00,83.44,83.55,83.44,83.53,236586.0,58.8862,58.9638,58.8862,58.9497,236586.0
2017-12-18 09:50:00,83.52,83.62,83.51,83.62,143858.0,58.9426,59.0132,58.9356,59.0132,143858.0
2017-12-18 09:55:00,83.62,83.63,83.5,83.54,105382.0,59.0132,59.0203,58.9285,58.9568,105382.0
2017-12-18 10:00:00,83.54,83.59,83.51,83.57,164137.0,58.9568,58.992,58.9356,58.9779,164137.0
2017-12-18 10:05:00,83.58,83.63,83.55,83.59,89311.0,58.985,59.0203,58.9638,58.992,89311.0
2017-12-18 10:10:00,83.6,83.68,83.57,83.64,131468.0,58.9991,59.0556,58.9779,59.0273,131468.0
2017-12-18 10:15:00,83.65,83.65,83.56,83.61,60093.0,59.0344,59.0344,58.9709,59.0062,60093.0
2017-12-18 10:20:00,83.61,83.62,83.48,83.51,77970.0,59.0062,59.0132,58.9144,58.9356,77970.0
2017-12-18 10:25:00,83.52,83.56,83.5,83.53,80517.0,58.9426,58.9709,58.9285,58.9497,80517.0
2017-12-18 10:30:00,83.54,83.55,83.42,83.44,130741.0,58.9568,58.9638,58.8721,58.8862,130741.0
2017-12-18 10:35:00,83.44,83.44,83.32,83.36,69629.0,58.8862,58.8862,58.8015,58.8297,69629.0
2017-12-18 10:40:00,83.36,83.37,83.32,83.32,65271.0,58.8297,58.8368,58.8015,58.8015,65271.0
2017-12-18 10:45:00,83.33,83.34,83.26,83.33,86110.0,58.8086,58.8156,58.7592,58.8086,86110.0
2017-12-18 10:50:00,83.33,83.35,83.29,83.31,84449.0,58.8086,58.8227,58.7803,58.7944,84449.0
2017-12-18 10:55:00,83.3,83.38,83.29,83.36,74290.0,58.7874,58.8438,58.7803,58.8297,74290.0
2017-12-18 11:00:00,83.36,83.39,83.33,83.37,73755.0,58.8297,58.8509,58.8086,58.8368,73755.0
2017-12-18 11:05:00,83.38,83.39,83.3,83.39,65161.0,58.8438,58.8509,58.7874,58.8509,65161.0
2017-12-18 11:10:00,83.39,83.41,83.35,83.37,87188.0,58.8509,58.865,58.8227,58.8368,87188.0
2017-12-18 11:15:00,83.37,83.42,83.36,83.4,57472.0,58.8368,58.8721,58.8297,58.858,57472.0
2017-12-18 11:20:00,83.39,83.44,83.37,83.42,83262.0,58.8509,58.8862,58.8368,58.8721,83262.0
2017-12-18 11:25:00,83.42,83.43,83.31,83.33,51286.0,58.8721,58.8791,58.7944,58.8086,51286.0
2017-12-18 11:30:00,83.32,83.4,83.31,83.38,58562.0,58.8015,58.858,58.7944,58.8438,58562.0
2017-12-18 11:35:00,83.37,83.37,83.31,83.34,60332.0,58.8368,58.8368,58.7944,58.8156,60332.0
2017-12-18 11:40:00,83.33,83.37,83.3,83.35,91727.0,58.8086,58.8368,58.7874,58.8227,91727.0
2017-12-18 11:45:00,83.35,83.39,83.34,83.38,55742.0,58.8227,58.8509,58.8156,58.8438,55742.0
2017-12-18 11:50:00,83.37,83.4,83.34,83.4,52477.0,58.8368,58.858,58.8156,58.858,52477.0
2017-12-18 11:55:00,83.39,83.42,83.38,83.38,56436.0,58.8509,58.8721,58.8438,58.8438,56436.0
2017-12-18 12:00:00,83.38,83.39,83.32,83.36,75430.0,58.8438,58.8509,58.8015,58.8297,75430.0
2017-12-18 12:05:00,83.37,83.37,83.32,83.33,59695.0,58.8368,58.8368,58.8015,58.8086,59695.0
2017-12-18 12:10:00,83.33,83.38,83.32,83.37,49150.0,58.8086,58.8438,58.8015,58.8368,49150.0
2017-12-18 12:15:00,83.38,83.38,83.31,83.34,34855.0,58.8438,58.8438,58.7944,58.8156,34855.0
2017-12-18 12:20:00,83.34,83.35,83.28,83.31,107509.0,58.8156,58.8227,58.7733,58.7944,107509.0
2017-12-18 12:25:00,83.3,83.34,83.3,83.31,32676.0,58.7874,58.8156,58.7874,58.7944,32676.0
2017-12-18 12:30:00,83.31,83.32,83.26,83.3,38501.0,58.7944,58.8015,58.7592,58.7874,38501.0
2017-12-18 12:35:00,83.29,83.31,83.27,83.29,26329.0,58.7803,58.7944,58.7662,58.7803,26329.0
2017-12-18 12:40:00,83.29,83.3,83.27,83.29,22867.0,58.7803,58.7874,58.7662,58.7803,22867.0
2017-12-18 12:45:00,83.29,83.3,83.26,83.29,36647.0,58.7803,58.7874,58.7592,58.7803,36647.0
2017-12-18 12:50:00,83.28,83.33,83.28,83.31,43632.0,58.7733,58.8086,58.7733,58.7944,43632.0
2017-12-18 12:55:00,83.31,83.32,83.27,83.28,63101.0,58.7944,58.8015,58.7662,58.7733,63101.0
2017-12-18 13:00:00,83.27,83.28,83.2,83.22,44823.0,58.7662,58.7733,58.7168,58.7309,44823.0
2017-12-18 13:05:00,83.22,83.22,83.19,83.2,40517.0,58.7309,58.7309,58.7098,58.7168,40517.0
2017-12-18 13:10:00,83.2,83.23,83.19,83.21,39548.0,58.7168,58.738,58.7098,58.7239,39548.0
2017-12-18 13:15:00,83.21,83.23,83.16,83.17,67795.0,58.7239,58.738,58.6886,58.6956,67795.0
2017-12-18 13:20:00,83.17,83.21,83.15,83.19,88424.0,58.6956,58.7239,58.6815,58.7098,88424.0
2017-12-18 13:25:00,83.18,83.25,83.17,83.22,80264.0,58.7027,58.7521,58.6956,58.7309,80264.0
2017-12-18 13:30:00,83.21,83.23,83.17,83.2,45845.0,58.7239,58.738,58.6956,58.7168,45845.0
2017-12-18 13:35:00,83.21,83.24,83.19,83.22,53431.0,58.7239,58.745,58.7098,58.7309,53431.0
2017-12-18 13:40:00,83.21,83.23,83.18,83.19,39493.0,58.7239,58.738,58.7027,58.7098,39493.0
2017-12-18 13:45:00,83.19,83.21,83.16,83.2,50462.0,58.7098,58.7239,58.6886,58.7168,50462.0
2017-12-18 13:50:00,83.2,83.2,83.16,83.18,37300.0,58.7168,58.7168,58.6886,58.7027,37300.0
2017-12-18 13:55:00,83.18,83.19,83.06,83.06,144930.0,58.7027,58.7098,58.618,58.618,144930.0
2017-12-18 14:00:00,83.06,83.08,83.04,83.08,64270.0,58.618,58.6321,58.6039,58.6321,64270.0
2017-12-18 14:05:00,83.08,83.12,83.05,83.09,75642.0,58.6321,58.6603,58.6109,58.6392,75642.0
2017-12-18 14:10:00,83.09,83.17,83.08,83.12,73272.0,58.6392,58.6956,58.6321,58.6603,73272.0
2017-12-18 14:15:00,83.12,83.12,83.08,83.1,43476.0,58.6603,58.6603,58.6321,58.6462,43476.0
2017-12-18 14:20:00,83.1,83.14,83.08,83.13,45008.0,58.6462,58.6745,58.6321,58.6674,45008.0
2017-12-18 14:25:00,83.14,83.17,83.12,83.16,33756.0,58.6745,58.6956,58.6603,58.6886,33756.0
2017-12-18 14:30:00,83.15,83.18,83.14,83.15,41324.0,58.6815,58.7027,58.6745,58.6815,41324.0
2017-12-18 14:35:00,83.15,83.18,83.14,83.15,33322.0,58.6815,58.7027,58.6745,58.6815,33322.0
2017-12-18 14:40:00,83.15,83.18,83.15,83.17,43121.0,58.6815,58.7027,58.6815,58.6956,43121.0
2017-12-18 14:45:00,83.17,83.19,83.15,83.19,44461.0,58.6956,58.7098,58.6815,58.7098,44461.0
2017-12-18 14:50:00,83.19,83.2,83.17,83.19,33518.0,58.7098,58.7168,58.6956,58.7098,33518.0
2017-12-18 14:55:00,83.19,83.21,83.17,83.2,52060.0,58.7098,58.7239,58.6956,58.7168,52060.0
2017-12-18 15:00:00,83.2,83.23,83.19,83.21,53978.0,58.7168,58.738,58.7098,58.7239,53978.0
2017-12-18 15:05:00,83.2,83.22,83.16,83.17,62989.0,58.7168,58.7309,58.6886,58.6956,62989.0
2017-12-18 15:10:00,83.17,83.18,83.15,83.18,37505.0,58.6956,58.7027,58.6815,58.7027,37505.0
2017-12-18 15:15:00,83.17,83.19,83.15,83.18,51559.0,58.6956,58.7098,58.6815,58.7027,51559.0
2017-12-18 15:20:00,83.19,83.2,83.14,83.15,57558.0,58.7098,58.7168,58.6745,58.6815,57558.0
2017-12-18 15:25:00,83.15,83.18,83.13,83.14,66625.0,58.6815,58.7027,58.6674,58.6745,66625.0
2017-12-18 15:30:00,83.15,83.17,83.11,83.14,89316.0,58.6815,58.6956,58.6533,58.6745,89316.0
2017-12-18 15:35:00,83.14,83.14,83.09,83.11,61379.0,58.6745,58.6745,58.6392,58.6533,61379.0
2017-12-18 15:40:00,83.12,83.14,83.11,83.12,67790.0,58.6603,58.6745,58.6533,58.6603,67790.0
2017-12-18 15:45:00,83.12,83.14,83.09,83.13,104083.0,58.6603,58.6745,58.6392,58.6674,104083.0
2017-12-18 15:50:00,83.12,83.13,83.06,83.1,154807.0,58.6603,58.6674,58.618,58.6462,154807.0
2017-12-18 15:55:00,83.09,83.1,82.91,82.94,977561.0,58.6392,58.6462,58.5121,58.5333,977561.0
2017-12-19 09:30:00,83.03,83.08,82.82,82.92,347705.0,58.5968,58.6321,58.4486,58.5192,347705.0
2017-12-19 09:35:00,82.92,83.01,82.78,83.0,192678.0,58.5192,58.5827,58.4204,58.5757,192678.0
2017-12-19 09:40:00,82.99,83.16,82.96,83.14,126970.0,58.5686,58.6886,58.5474,58.6745,126970.0
2017-12-19 09:45:00,83.14,83.17,83.05,83.08,118611.0,58.6745,58.6956,58.6109,58.6321,118611.0
2017-12-19 09:50:00,83.08,83.09,83.01,83.06,100689.0,58.6321,58.6392,58.5827,58.618,100689.0
2017-12-19 09:55:00,83.05,83.11,83.0,83.11,75795.0,58.6109,58.6533,58.5757,58.6533,75795.0
2017-12-19 10:00:00,83.11,83.12,83.01,83.06,125987.0,58.6533,58.6603,58.5827,58.618,125987.0
2017-12-19 10:05:00,83.06,83.06,82.96,82.98,95357.0,58.618,58.618,58.5474,58.5615,95357.0
2017-12-19 10:10:00,82.98,83.01,82.92,82.93,93498.0,58.5615,58.5827,58.5192,58.5263,93498.0
2017-12-19 10:15:00,82.93,82.98,82.87,82.95,99375.0,58.5263,58.5615,58.4839,58.5404,99375.0
2017-12-19 10:20:00,82.95,82.98,82.9,82.94,155502.0,58.5404,58.5615,58.5051,58.5333,155502.0
2017-12-19 10:25:00,82.93,83.07,82.93,83.03,168394.0,58.5263,58.6251,58.5263,58.5968,168394.0
2017-12-19 10:30:00,83.04,83.07,82.9,82.92,72088.0,58.6039,58.6251,58.5051,58.5192,72088.0
2017-12-19 10:35:00,82.92,82.98,82.91,82.96,82473.0,58.5192,58.5615,58.5121,58.5474,82473.0
2017-12-19 10:40:00,82.96,82.97,82.85,82.88,70538.0,58.5474,58.5545,58.4698,58.491,70538.0
2017-12-19 10:45:00,82.88,82.88,82.76,82.77,74137.0,58.491,58.491,58.4063,58.4133,74137.0
2017-12-19 10:50:00,82.77,82.79,82.73,82.74,106861.0,58.4133,58.4275,58.3851,58.3922,106861.0
2017-12-19 10:55:00,82.75,82.85,82.71,82.83,67081.0,58.3992,58.4698,58.371,58.4557,67081.0
2017-12-19 11:00:00,82.82,82.84,82.8,82.81,51831.0,58.4486,58.4627,58.4345,58.4416,51831.0
2017-12-19 11:05:00,82.81,82.87,82.81,82.85,47369.0,58.4416,58.4839,58.4416,58.4698,47369.0
2017-12-19 11:10:00,82.86,82.88,82.73,82.73,70238.0,58.4769,58.491,58.3851,58.3851,70238.0
2017-12-19 11:15:00,82.73,82.81,82.73,82.76,80255.0,58.3851,58.4416,58.3851,58.4063,80255.0
2017-12-19 11:20:00,82.76,82.76,82.71,82.74,90086.0,58.4063,58.4063,58.371,58.3922,90086.0
2017-12-19 11:25:00,82.75,82.8,82.74,82.77,60597.0,58.3992,58.4345,58.3922,58.4133,60597.0
2017-12-19 11:30:00,82.77,82.81,82.72,82.8,66005.0,58.4133,58.4416,58.3781,58.4345,66005.0
2017-12-19 11:35:00,82.8,82.83,82.79,82.81,154808.0,58.4345,58.4557,58.4275,58.4416,154808.0
2017-12-19 11:40:00,82.82,82.83,82.74,82.77,76478.0,58.4486,58.4557,58.3922,58.4133,76478.0
2017-12-19 11:45:00,82.77,82.8,82.72,82.8,45196.0,58.4133,58.4345,58.3781,58.4345,45196.0
2017-12-19 11:50:00,82.79,82.82,82.75,82.77,53344.0,58.4275,58.4486,58.3992,58.4133,53344.0
2017-12-19 11:55:00,82.76,82.81,82.75,82.8,59909.0,58.4063,58.4416,58.3992,58.4345,59909.0
2017-12-19 12:00:00,82.8,82.88,82.8,82.86,61894.0,58.4345,58.491,58.4345,58.4769,61894.0
2017-12-19 12:05:00,82.86,82.86,82.82,82.83,58844.0,58.4769,58.4769,58.4486,58.4557,58844.0
2017-12-19 12:10:00,82.83,82.86,82.8,82.86,31852.0,58.4557,58.4769,58.4345,58.4769,31852.0
2017-12-19 12:15:00,82.86,82.89,82.85,82.89,37661.0,58.4769,58.498,58.4698,58.498,37661.0
2017-12-19 12:20:00,82.89,82.89,82.81,82.81,42879.0,58.498,58.498,58.4416,58.4416,42879.0
2017-12-19 12:25:00,82.81,82.81,82.73,82.75,102832.0,58.4416,58.4416,58.3851,58.3992,102832.0
2017-12-19 12:30:00,82.75,82.81,82.75,82.81,64030.0,58.3992,58.4416,58.3992,58.4416,64030.0
2017-12-19 12:35:00,82.8,82.81,82.77,82.78,36927.0,58.4345,58.4416,58.4133,58.4204,36927.0
2017-12-19 12:40:00,82.78,82.79,82.73,82.75,58561.0,58.4204,58.4275,58.3851,58.3992,58561.0
2017-12-19 12:45:00,82.75,82.76,82.7,82.74,58587.0,58.3992,58.4063,58.3639,58.3922,58587.0
2017-12-19 12:50:00,82.75,82.78,82.73,82.77,26275.0,58.3992,58.4204,58.3851,58.4133,26275.0
2017-12-19 12:55:00,82.77,82.79,82.74,82.75,40970.0,58.4133,58.4275,58.3922,58.3992,40970.0
2017-12-19 13:00:00,82.74,82.79,82.73,82.79,47788.0,58.3922,58.4275,58.3851,58.4275,47788.0
2017-12-19 13:05:00,82.79,82.82,82.7,82.71,55928.0,58.4275,58.4486,58.3639,58.371,55928.0
2017-12-19 13:10:00,82.71,82.76,82.7,82.75,41564.0,58.371,58.4063,58.3639,58.3992,41564.0
2017-12-19 13:15:00,82.76,82.79,82.73,82.75,40420.0,58.4063,58.4275,58.3851,58.3992,40420.0
2017-12-19 13:20:00,82.75,82.76,82.73,82.74,45857.0,58.3992,58.4063,58.3851,58.3922,45857.0
2017-12-19 13:25:00,82.75,82.75,82.7,82.7,28135.0,58.3992,58.3992,58.3639,58.3639,28135.0
2017-12-19 13:30:00,82.7,82.74,82.7,82.73,49213.0,58.3639,58.3922,58.3639,58.3851,49213.0
2017-12-19 13:35:00,82.73,82.75,82.71,82.73,40660.0,58.3851,58.3992,58.371,58.3851,40660.0
2017-12-19 13:40:00,82.73,82.73,82.7,82.7,39401.0,58.3851,58.3851,58.3639,58.3639,39401.0
2017-12-19 13:45:00,82.7,82.71,82.63,82.64,91565.0,58.3639,58.371,58.3145,58.3216,91565.0
2017-12-19 13:50:00,82.64,82.65,82.6,82.61,46509.0,58.3216,58.3287,58.2934,58.3004,46509.0
2017-12-19 13:55:00,82.61,82.66,82.61,82.66,40568.0,58.3004,58.3357,58.3004,58.3357,40568.0
2017-12-19 14:00:00,82.66,82.66,82.57,82.58,103990.0,58.3357,58.3357,58.2722,58.2793,103990.0
2017-12-19 14:05:00,82.58,82.62,82.54,82.54,72771.0,58.2793,58.3075,58.251,58.251,72771.0
2017-12-19 14:10:00,82.54,82.56,82.5,82.51,105805.0,58.251,58.2651,58.2228,58.2299,105805.0
2017-12-19 14:15:00,82.51,82.55,82.48,82.5,81579.0,58.2299,58.2581,58.2087,58.2228,81579.0
2017-12-19 14:20:00,82.5,82.54,82.47,82.53,65085.0,58.2228,58.251,58.2016,58.244,65085.0
2017-12-19 14:25:00,82.53,82.53,82.48,82.49,94065.0,58.244,58.244,58.2087,58.2157,94065.0
2017-12-19 14:30:00,82.48,82.5,82.46,82.48,54749.0,58.2087,58.2228,58.1946,58.2087,54749.0
2017-12-19 14:35:00,82.49,82.5,82.46,82.48,74226.0,58.2157,58.2228,58.1946,58.2087,74226.0
2017-12-19 14:40:00,82.49,82.52,82.47,82.52,66646.0,58.2157,58.2369,58.2016,58.2369,66646.0
2017-12-19 14:45:00,82.51,82.52,82.43,82.45,112545.0,58.2299,58.2369,58.1734,58.1875,112545.0
2017-12-19 14:50:00,82.45,82.46,82.41,82.42,71472.0,58.1875,58.1946,58.1593,58.1663,71472.0
2017-12-19 14:55:00,82.42,82.46,82.41,82.42,84893.0,58.1663,58.1946,58.1593,58.1663,84893.0
2017-12-19 15:00:00,82.41,82.42,82.36,82.37,85392.0,58.1593,58.1663,58.124,58.1311,85392.0
2017-12-19 15:05:00,82.36,82.44,82.35,82.43,91812.0,58.124,58.1805,58.1169,58.1734,91812.0
2017-12-19 15:10:00,82.43,82.44,82.4,82.4,81507.0,58.1734,58.1805,58.1522,58.1522,81507.0
2017-12-19 15:15:00,82.4,82.46,82.39,82.45,78257.0,58.1522,58.1946,58.1452,58.1875,78257.0
2017-12-19 15:20:00,82.44,82.52,82.44,82.47,97137.0,58.1805,58.2369,58.1805,58.2016,97137.0
2017-12-19 15:25:00,82.47,82.51,82.45,82.45,128779.0,58.2016,58.2299,58.1875,58.1875,128779.0
2017-12-19 15:30:00,82.45,82.46,82.36,82.37,162191.0,58.1875,58.1946,58.124,58.1311,162191.0
2017-12-19 15:35:00,82.37,82.47,82.36,82.45,120339.0,58.1311,58.2016,58.124,58.1875,120339.0
2017-12-19 15:40:00,82.45,82.47,82.38,82.41,182304.0,58.1875,58.2016,58.1381,58.1593,182304.0
2017-12-19 15:45:00,82.41,82.42,82.33,82.37,224319.0,58.1593,58.1663,58.1028,58.1311,224319.0
2017-12-19 15:50:00,82.38,82.42,82.34,82.41,177198.0,58.1381,58.1663,58.1099,58.1593,177198.0
2017-12-19 15:55:00,82.42,82.5,82.4,82.43,664942.0,58.1663,58.2228,58.1522,58.1734,664942.0
2017-12-20 09:30:00,82.6,82.79,82.53,82.55,295909.0,58.2934,58.4275,58.244,58.2581,295909.0
2017-12-20 09:35:00,82.55,82.7,82.52,82.7,222603.0,58.2581,58.3639,58.2369,58.3639,222603.0
2017-12-20 09:40:00,82.7,82.81,82.67,82.73,149912.0,58.3639,58.4416,58.3428,58.3851,149912.0
2017-12-20 09:45:00,82.73,82.75,82.65,82.74,106464.0,58.3851,58.3992,58.3287,58.3922,106464.0
2017-12-20 09:50:00,82.74,82.75,82.66,82.69,117044.0,58.3922,58.3992,58.3357,58.3569,117044.0
2017-12-20 09:55:00,82.69,82.69,82.57,82.62,128916.0,58.3569,58.3569,58.2722,58.3075,128916.0
2017-12-20 10:00:00,82.62,82.67,82.56,82.58,99170.0,58.3075,58.3428,58.2651,58.2793,99170.0
2017-12-20 10:05:00,82.59,82.63,82.54,82.63,81725.0,58.2863,58.3145,58.251,58.3145,81725.0
2017-12-20 10:10:00,82.63,82.64,82.55,82.58,69881.0,58.3145,58.3216,58.2581,58.2793,69881.0
2017-12-20 10:15:00,82.59,82.64,82.57,82.63,58602.0,58.2863,58.3216,58.2722,58.3145,58602.0
2017-12-20 10:20:00,82.62,82.65,82.6,82.62,51678.0,58.3075,58.3287,58.2934,58.3075,51678.0
2017-12-20 10:25:00,82.62,82.63,82.54,82.62,61496.0,58.3075,58.3145,58.251,58.3075,61496.0
2017-12-20 10:30:00,82.62,82.69,82.57,82.61,97088.0,58.3075,58.3569,58.2722,58.3004,97088.0
2017-12-20 10:35:00,82.62,82.64,82.59,82.61,65187.0,58.3075,58.3216,58.2863,58.3004,65187.0
2017-12-20 10:40:00,82.61,82.65,82.55,82.56,118751.0,58.3004,58.3287,58.2581,58.2651,118751.0
2017-12-20 10:45:00,82.56,82.6,82.54,82.55,59072.0,58.2651,58.2934,58.251,58.2581,59072.0
2017-12-20 10:50:00,82.55,82.62,82.53,82.61,61659.0,58.2581,58.3075,58.244,58.3004,61659.0
2017-12-20 10:55:00,82.61,82.64,82.54,82.62,108952.0,58.3004,58.3216,58.251,58.3075,108952.0
2017-12-20 11:00:00,82.63,82.68,82.58,82.67,110381.0,58.3145,58.3498,58.2793,58.3428,110381.0
2017-12-20 11:05:00,82.67,82.73,82.61,82.65,117698.0,58.3428,58.3851,58.3004,58.3287,117698.0
2017-12-20 11:10:00,82.66,82.69,82.63,82.69,70566.0,58.3357,58.3569,58.3145,58.3569,70566.0
2017-12-20 11:15:00,82.69,82.74,82.64,82.73,84860.0,58.3569,58.3922,58.3216,58.3851,84860.0
2017-12-20 11:20:00,82.72,82.8,82.72,82.8,107928.0,58.3781,58.4345,58.3781,58.4345,107928.0
2017-12-20 11:25:00,82.8,82.9,82.79,82.87,143643.0,58.4345,58.5051,58.4275,58.4839,143643.0
2017-12-20 11:30:00,82.87,82.87,82.81,82.85,74966.0,58.4839,58.4839,58.4416,58.4698,74966.0
2017-12-20 11:35:00,82.86,82.9,82.85,82.87,62542.0,58.4769,58.5051,58.4698,58.4839,62542.0
2017-12-20 11:40:00,82.86,82.89,82.82,82.87,71351.0,58.4769,58.498,58.4486,58.4839,71351.0
2017-12-20 11:45:00,82.86,82.89,82.81,82.84,78460.0,58.4769,58.498,58.4416,58.4627,78460.0
2017-12-20 11:50:00,82.83,82.85,82.81,82.81,44154.0,58.4557,58.4698,58.4416,58.4416,44154.0
2017-12-20 11:55:00,82.81,82.82,82.75,82.78,60434.0,58.4416,58.4486,58.3992,58.4204,60434.0
2017-12-20 12:00:00,82.78,82.85,82.77,82.85,74618.0,58.4204,58.4698,58.4133,58.4698,74618.0
2017-12-20 12:05:00,82.84,82.85,82.78,82.79,36263.0,58.4627,58.4698,58.4204,58.4275,36263.0
2017-12-20 12:10:00,82.8,82.82,82.75,82.75,32579.0,58.4345,58.4486,58.3992,58.3992,32579.0
2017-12-20 12:15:00,82.75,82.8,82.73,82.79,42019.0,58.3992,58.4345,58.3851,58.4275,42019.0
2017-12-20 12:20:00,82.79,82.83,82.77,82.82,59620.0,58.4275,58.4557,58.4133,58.4486,59620.0
2017-12-20 12:25:00,82.83,82.83,82.77,82.78,29688.0,58.4557,58.4557,58.4133,58.4204,29688.0
2017-12-20 12:30:00,82.79,82.8,82.77,82.77,29924.0,58.4275,58.4345,58.4133,58.4133,29924.0
2017-12-20 12:35:00,82.77,82.8,82.76,82.8,51264.0,58.4133,58.4345,58.4063,58.4345,51264.0
2017-12-20 12:40:00,82.79,82.82,82.77,82.81,37510.0,58.4275,58.4486,58.4133,58.4416,37510.0
2017-12-20 12:45:00,82.81,82.82,82.79,82.81,84750.0,58.4416,58.4486,58.4275,58.4416,84750.0
2017-12-20 12:50:00,82.81,82.84,82.8,82.83,53401.0,58.4416,58.4627,58.4345,58.4557,53401.0
2017-12-20 12:55:00,82.83,82.85,82.81,82.84,43686.0,58.4557,58.4698,58.4416,58.4627,43686.0
2017-12-20 13:00:00,82.84,82.91,82.84,82.91,73726.0,58.4627,58.5121,58.4627,58.5121,73726.0
2017-12-20 13:05:00,82.91,82.91,82.86,82.88,58387.0,58.5121,58.5121,58.4769,58.491,58387.0
2017-12-20 13:10:00,82.88,82.91,82.87,82.9,31260.0,58.491,58.5121,58.4839,58.5051,31260.0
2017-12-20 13:15:00,82.9,82.91,82.89,82.89,42716.0,58.5051,58.5121,58.498,58.498,42716.0
2017-12-20 13:20:00,82.89,82.94,82.89,82.94,64041.0,58.498,58.5333,58.498,58.5333,64041.0
2017-12-20 13:25:00,82.93,82.96,82.93,82.93,51512.0,58.5263,58.5474,58.5263,58.5263,51512.0
2017-12-20 13:30:00,82.94,82.95,82.92,82.92,61798.0,58.5333,58.5404,58.5192,58.5192,61798.0
2017-12-20 13:35:00,82.92,82.95,82.92,82.93,45114.0,58.5192,58.5404,58.5192,58.5263,45114.0
2017-12-20 13:40:00,82.93,82.94,82.91,82.93,53498.0,58.5263,58.5333,58.5121,58.5263,53498.0
2017-12-20 13:45:00,82.93,82.97,82.92,82.97,74025.0,58.5263,58.5545,58.5192,58.5545,74025.0
2017-12-20 13:50:00,82.97,83.14,82.97,83.12,213333.0,58.5545,58.6745,58.5545,58.6603,213333.0
2017-12-20 13:55:00,83.11,83.12,83.07,83.09,67402.0,58.6533,58.6603,58.6251,58.6392,67402.0
2017-12-20 14:00:00,83.1,83.12,83.07,83.1,71363.0,58.6462,58.6603,58.6251,58.6462,71363.0
2017-12-20 14:05:00,83.1,83.11,83.07,83.09,54166.0,58.6462,58.6533,58.6251,58.6392,54166.0
2017-12-20 14:10:00,83.09,83.11,83.02,83.03,72656.0,58.6392,58.6533,58.5898,58.5968,72656.0
2017-12-20 14:15:00,83.03,83.03,82.93,82.93,95286.0,58.5968,58.5968,58.5263,58.5263,95286.0
2017-12-20 14:20:00,82.93,82.96,82.93,82.95,59430.0,58.5263,58.5474,58.5263,58.5404,59430.0
2017-12-20 14:25:00,82.95,82.98,82.93,82.97,84648.0,58.5404,58.5615,58.5263,58.5545,84648.0
2017-12-20 14:30:00,82.97,82.97,82.94,82.96,66222.0,58.5545,58.5545,58.5333,58.5474,66222.0
2017-12-20 14:35:00,82.96,82.98,82.94,82.97,68294.0,58.5474,58.5615,58.5333,58.5545,68294.0
2017-12-20 14:40:00,82.97,82.98,82.89,82.92,81602.0,58.5545,58.5615,58.498,58.5192,81602.0
2017-12-20 14:45:00,82.92,82.93,82.79,82.81,171956.0,58.5192,58.5263,58.4275,58.4416,171956.0
2017-12-20 14:50:00,82.81,82.82,82.77,82.78,83259.0,58.4416,58.4486,58.4133,58.4204,83259.0
2017-12-20 14:55:00,82.79,82.86,82.78,82.83,67583.0,58.4275,58.4769,58.4204,58.4557,67583.0
2017-12-20 15:00:00,82.83,82.84,82.81,82.83,49495.0,58.4557,58.4627,58.4416,58.4557,49495.0
2017-12-20 15:05:00,82.83,82.89,82.81,82.88,55484.0,58.4557,58.498,58.4416,58.491,55484.0
2017-12-20 15:10:00,82.87,82.9,82.85,82.89,68170.0,58.4839,58.5051,58.4698,58.498,68170.0
2017-12-20 15:15:00,82.88,82.93,82.88,82.9,87567.0,58.491,58.5263,58.491,58.5051,87567.0
2017-12-20 15:20:00,82.9,82.91,82.87,82.91,101734.0,58.5051,58.5121,58.4839,58.5121,101734.0
2017-12-20 15:25:00,82.91,82.95,82.9,82.91,138313.0,58.5121,58.5404,58.5051,58.5121,138313.0
2017-12-20 15:30:00,82.91,82.92,82.84,82.9,213389.0,58.5121,58.5192,58.4627,58.5051,213389.0
2017-12-20 15:35:00,82.9,82.91,82.86,82.89,142366.0,58.5051,58.5121,58.4769,58.498,142366.0
2017-12-20 15:40:00,82.89,82.92,82.87,82.91,138231.0,58.498,58.5192,58.4839,58.5121,138231.0
2017-12-20 15:45:00,82.92,82.97,82.89,82.96,122644.0,58.5192,58.5545,58.498,58.5474,122644.0
2017-12-20 15:50:00,82.96,82.96,82.91,82.91,170451.0,58.5474,58.5474,58.5121,58.5121,170451.0
2017-12-20 15:55:00,82.92,82.94,82.83,82.87,506909.0,58.5192,58.5333,58.4557,58.4839,506909.0
2017-12-21 09:30:00,83.35,83.4,83.02,83.05,408813.0,58.8227,58.858,58.5898,58.6109,408813.0
2017-12-21 09:35:00,83.05,83.06,82.96,82.99,112386.0,58.6109,58.618,58.5474,58.5686,112386.0
2017-12-21 09:40:00,82.99,83.08,82.99,83.07,126932.0,58.5686,58.6321,58.5686,58.6251,126932.0
2017-12-21 09:45:00,83.08,83.25,83.05,83.23,167414.0,58.6321,58.7521,58.6109,58.738,167414.0
2017-12-21 09:50:00,83.23,83.24,83.08,83.09,173071.0,58.738,58.745,58.6321,58.6392,173071.0
2017-12-21 09:55:00,83.11,83.29,83.11,83.25,238379.0,58.6533,58.7803,58.6533,58.7521,238379.0
2017-12-21 10:00:00,83.26,83.3,83.22,83.25,106890.0,58.7592,58.7874,58.7309,58.7521,106890.0
2017-12-21 10:05:00,83.25,83.34,83.21,83.32,216241.0,58.7521,58.8156,58.7239,58.8015,216241.0
2017-12-21 10:10:00,83.32,83.36,83.29,83.33,148343.0,58.8015,58.8297,58.7803,58.8086,148343.0
2017-12-21 10:15:00,83.34,83.38,83.32,83.37,141564.0,58.8156,58.8438,58.8015,58.8368,141564.0
2017-12-21 10:20:00,83.37,83.43,83.36,83.42,264151.0,58.8368,58.8791,58.8297,58.8721,264151.0
2017-12-21 10:25:00,83.42,83.49,83.41,83.43,115625.0,58.8721,58.9215,58.865,58.8791,115625.0
2017-12-21 10:30:00,83.43,83.54,83.43,83.54,208784.0,58.8791,58.9568,58.8791,58.9568,208784.0
2017-12-21 10:35:00,83.55,83.62,83.54,83.55,260176.0,58.9638,59.0132,58.9568,58.9638,260176.0
2017-12-21 10:40:00,83.54,83.68,83.53,83.62,127548.0,58.9568,59.0556,58.9497,59.0132,127548.0
2017-12-21 10:45:00,83.62,83.66,83.6,83.64,108229.0,59.0132,59.0414,58.9991,59.0273,108229.0
2017-12-21 10:50:00,83.65,83.8,83.62,83.79,134306.0,59.0344,59.1402,59.0132,59.1332,134306.0
2017-12-21 10:55:00,83.8,83.87,83.78,83.81,164363.0,59.1402,59.1896,59.1261,59.1473,164363.0
2017-12-21 11:00:00,83.81,83.85,83.76,83.76,154269.0,59.1473,59.1755,59.112,59.112,154269.0
2017-12-21 11:05:00,83.76,83.94,83.75,83.94,157608.0,59.112,59.239,59.105,59.239,157608.0
2017-12-21 11:10:00,83.94,83.97,83.91,83.94,89970.0,59.239,59.2602,59.2179,59.239,89970.0
2017-12-21 11:15:00,83.94,83.97,83.86,83.89,120873.0,59.239,59.2602,59.1826,59.2038,120873.0
2017-12-21 11:20:00,83.9,84.02,83.84,83.98,430132.0,59.2108,59.2955,59.1685,59.2673,430132.0
2017-12-21 11:25:00,83.98,84.01,83.9,84.01,199748.0,59.2673,59.2885,59.2108,59.2885,199748.0
2017-12-21 11:30:00,84.0,84.03,83.96,83.97,126408.0,59.2814,59.3026,59.2532,59.2602,126408.0
2017-12-21 11:35:00,83.97,84.02,83.95,84.01,123822.0,59.2602,59.2955,59.2461,59.2885,123822.0
2017-12-21 11:40:00,84.02,84.13,84.01,84.13,163282.0,59.2955,59.3731,59.2885,59.3731,163282.0
2017-12-21 11:45:00,84.14,84.16,84.05,84.06,142591.0,59.3802,59.3943,59.3167,59.3237,142591.0
2017-12-21 11:50:00,84.06,84.12,84.05,84.12,80282.0,59.3237,59.3661,59.3167,59.3661,80282.0
2017-12-21 11:55:00,84.12,84.12,84.05,84.09,90489.0,59.3661,59.3661,59.3167,59.3449,90489.0
2017-12-21 12:00:00,84.09,84.12,84.01,84.04,127992.0,59.3449,59.3661,59.2885,59.3096,127992.0
2017-12-21 12:05:00,84.04,84.07,83.97,83.97,108017.0,59.3096,59.3308,59.2602,59.2602,108017.0
2017-12-21 12:10:00,83.97,83.98,83.9,83.95,104729.0,59.2602,59.2673,59.2108,59.2461,104729.0
2017-12-21 12:15:00,83.95,83.99,83.93,83.94,66746.0,59.2461,59.2743,59.232,59.239,66746.0
2017-12-21 12:20:00,83.94,84.0,83.93,83.98,139584.0,59.239,59.2814,59.232,59.2673,139584.0
2017-12-21 12:25:00,83.99,84.0,83.96,83.97,68061.0,59.2743,59.2814,59.2532,59.2602,68061.0
2017-12-21 12:30:00,83.97,84.0,83.92,83.99,116372.0,59.2602,59.2814,59.2249,59.2743,116372.0
2017-12-21 12:35:00,84.0,84.12,83.98,84.12,105247.0,59.2814,59.3661,59.2673,59.3661,105247.0
2017-12-21 12:40:00,84.12,84.19,84.1,84.19,121526.0,59.3661,59.4155,59.352,59.4155,121526.0
2017-12-21 12:45:00,84.19,84.2,84.11,84.13,85902.0,59.4155,59.4225,59.359,59.3731,85902.0
2017-12-21 12:50:00,84.14,84.18,84.13,84.14,100688.0,59.3802,59.4084,59.3731,59.3802,100688.0
2017-12-21 12:55:00,84.14,84.19,84.11,84.19,113782.0,59.3802,59.4155,59.359,59.4155,113782.0
2017-12-21 13:00:00,84.19,84.19,84.14,84.15,51064.0,59.4155,59.4155,59.3802,59.3873,51064.0
2017-12-21 13:05:00,84.15,84.19,84.13,84.18,54008.0,59.3873,59.4155,59.3731,59.4084,54008.0
2017-12-21 13:10:00,84.19,84.24,84.18,84.2,121835.0,59.4155,59.4508,59.4084,59.4225,121835.0
2017-12-21 13:15:00,84.2,84.21,84.14,84.17,79062.0,59.4225,59.4296,59.3802,59.4014,79062.0
2017-12-21 13:20:00,84.17,84.21,84.15,84.2,52741.0,59.4014,59.4296,59.3873,59.4225,52741.0
2017-12-21 13:25:00,84.2,84.27,84.2,84.26,87235.0,59.4225,59.4719,59.4225,59.4649,87235.0
2017-12-21 13:30:00,84.26,84.27,84.2,84.2,64660.0,59.4649,59.4719,59.4225,59.4225,64660.0
2017-12-21 13:35:00,84.21,84.24,84.18,84.2,74918.0,59.4296,59.4508,59.4084,59.4225,74918.0
2017-12-21 13:40:00,84.2,84.22,84.16,84.2,111536.0,59.4225,59.4367,59.3943,59.4225,111536.0
2017-12-21 13:45:00,84.21,84.22,84.13,84.16,63323.0,59.4296,59.4367,59.3731,59.3943,63323.0
2017-12-21 13:50:00,84.16,84.18,84.09,84.14,118228.0,59.3943,59.4084,59.3449,59.3802,118228.0
2017-12-21 13:55:00,84.14,84.15,84.1,84.14,90936.0,59.3802,59.3873,59.352,59.3802,90936.0
2017-12-21 14:00:00,84.13,84.16,84.11,84.13,96195.0,59.3731,59.3943,59.359,59.3731,96195.0
2017-12-21 14:05:00,84.14,84.17,84.11,84.14,61541.0,59.3802,59.4014,59.359,59.3802,61541.0
2017-12-21 14:10:00,84.15,84.17,84.13,84.17,85960.0,59.3873,59.4014,59.3731,59.4014,85960.0
2017-12-21 14:15:00,84.16,84.2,84.16,84.18,70786.0,59.3943,59.4225,59.3943,59.4084,70786.0
2017-12-21 14:20:00,84.17,84.24,84.17,84.22,176115.0,59.4014,59.4508,59.4014,59.4367,176115.0
2017-12-21 14:25:00,84.22,84.23,84.18,84.2,57089.0,59.4367,59.4437,59.4084,59.4225,57089.0
2017-12-21 14:30:00,84.2,84.22,84.14,84.15,50121.0,59.4225,59.4367,59.3802,59.3873,50121.0
2017-12-21 14:35:00,84.14,84.17,84.12,84.16,86000.0,59.3802,59.4014,59.3661,59.3943,86000.0
2017-12-21 14:40:00,84.16,84.17,84.12,84.14,101489.0,59.3943,59.4014,59.3661,59.3802,101489.0
2017-12-21 14:45:00,84.13,84.14,84.06,84.08,78409.0,59.3731,59.3802,59.3237,59.3379,78409.0
2017-12-21 14:50:00,84.07,84.08,84.04,84.08,66005.0,59.3308,59.3379,59.3096,59.3379,66005.0
2017-12-21 14:55:00,84.09,84.12,84.07,84.11,121303.0,59.3449,59.3661,59.3308,59.359,121303.0
2017-12-21 15:00:00,84.11,84.13,84.07,84.08,98037.0,59.359,59.3731,59.3308,59.3379,98037.0
2017-12-21 15:05:00,84.08,84.09,84.07,84.09,57467.0,59.3379,59.3449,59.3308,59.3449,57467.0
2017-12-21 15:10:00,84.09,84.13,84.07,84.11,91095.0,59.3449,59.3731,59.3308,59.359,91095.0
2017-12-21 15:15:00,84.11,84.11,84.05,84.08,154558.0,59.359,59.359,59.3167,59.3379,154558.0
2017-12-21 15:20:00,84.08,84.11,84.04,84.09,103156.0,59.3379,59.359,59.3096,59.3449,103156.0
2017-12-21 15:25:00,84.08,84.11,84.06,84.07,142812.0,59.3379,59.359,59.3237,59.3308,142812.0
2017-12-21 15:30:00,84.08,84.08,84.01,84.04,154096.0,59.3379,59.3379,59.2885,59.3096,154096.0
2017-12-21 15:35:00,84.05,84.07,84.01,84.02,134128.0,59.3167,59.3308,59.2885,59.2955,134128.0
2017-12-21 15:40:00,84.02,84.03,83.96,84.02,222390.0,59.2955,59.3026,59.2532,59.2955,222390.0
2017-12-21 15:45:00,84.02,84.02,83.93,83.93,318964.0,59.2955,59.2955,59.232,59.232,318964.0
2017-12-21 15:50:00,83.93,83.98,83.9,83.91,263900.0,59.232,59.2673,59.2108,59.2179,263900.0
2017-12-21 15:55:00,83.9,83.93,83.8,83.87,735294.0,59.2108,59.232,59.1402,59.1896,735294.0
2017-12-22 09:30:00,83.88,83.99,83.81,83.87,232452.0,59.1967,59.2743,59.1473,59.1896,232452.0
2017-12-22 09:35:00,83.88,83.88,83.6,83.64,108087.0,59.1967,59.1967,58.9991,59.0273,108087.0
2017-12-22 09:40:00,83.63,83.75,83.63,83.74,60993.0,59.0203,59.105,59.0203,59.0979,60993.0
2017-12-22 09:45:00,83.75,83.78,83.7,83.76,75368.0,59.105,59.1261,59.0697,59.112,75368.0
2017-12-22 09:50:00,83.76,83.85,83.73,83.84,95144.0,59.112,59.1755,59.0908,59.1685,95144.0
2017-12-22 09:55:00,83.84,83.89,83.83,83.85,63840.0,59.1685,59.2038,59.1614,59.1755,63840.0
2017-12-22 10:00:00,83.85,83.87,83.8,83.84,84561.0,59.1755,59.1896,59.1402,59.1685,84561.0
2017-12-22 10:05:00,83.84,83.9,83.84,83.87,65501.0,59.1685,59.2108,59.1685,59.1896,65501.0
2017-12-22 10:10:00,83.88,83.88,83.73,83.73,56712.0,59.1967,59.1967,59.0908,59.0908,56712.0
2017-12-22 10:15:00,83.73,83.75,83.67,83.72,53729.0,59.0908,59.105,59.0485,59.0838,53729.0
2017-12-22 10:20:00,83.71,83.79,83.7,83.71,72496.0,59.0767,59.1332,59.0697,59.0767,72496.0
2017-12-22 10:25:00,83.71,83.72,83.66,83.68,50567.0,59.0767,59.0838,59.0414,59.0556,50567.0
2017-12-22 10:30:00,83.69,83.73,83.68,83.71,76521.0,59.0626,59.0908,59.0556,59.0767,76521.0
2017-12-22 10:35:00,83.71,83.78,83.71,83.75,189791.0,59.0767,59.1261,59.0767,59.105,189791.0
2017-12-22 10:40:00,83.76,83.76,83.64,83.65,50606.0,59.112,59.112,59.0273,59.0344,50606.0
2017-12-22 10:45:00,83.65,83.68,83.64,83.67,40942.0,59.0344,59.0556,59.0273,59.0485,40942.0
2017-12-22 10:50:00,83.66,83.76,83.64,83.76,50534.0,59.0414,59.112,59.0273,59.112,50534.0
2017-12-22 10:55:00,83.76,83.82,83.73,83.74,117203.0,59.112,59.1544,59.0908,59.0979,117203.0
2017-12-22 11:00:00,83.73,83.77,83.72,83.74,72388.0,59.0908,59.1191,59.0838,59.0979,72388.0
2017-12-22 11:05:00,83.73,83.84,83.73,83.84,69194.0,59.0908,59.1685,59.0908,59.1685,69194.0
2017-12-22 11:10:00,83.84,83.85,83.77,83.81,66842.0,59.1685,59.1755,59.1191,59.1473,66842.0
2017-12-22 11:15:00,83.81,83.81,83.78,83.81,33874.0,59.1473,59.1473,59.1261,59.1473,33874.0
2017-12-22 11:20:00,83.81,83.82,83.77,83.81,48763.0,59.1473,59.1544,59.1191,59.1473,48763.0
2017-12-22 11:25:00,83.81,83.81,83.77,83.77,43148.0,59.1473,59.1473,59.1191,59.1191,43148.0
2017-12-22 11:30:00,83.77,83.8,83.73,83.79,62195.0,59.1191,59.1402,59.0908,59.1332,62195.0
2017-12-22 11:35:00,83.78,83.83,83.76,83.83,38547.0,59.1261,59.1614,59.112,59.1614,38547.0
2017-12-22 11:40:00,83.83,83.87,83.81,83.84,51498.0,59.1614,59.1896,59.1473,59.1685,51498.0
2017-12-22 11:45:00,83.85,83.87,83.83,83.83,56450.0,59.1755,59.1896,59.1614,59.1614,56450.0
2017-12-22 11:50:00,83.83,83.9,83.83,83.87,96993.0,59.1614,59.2108,59.1614,59.1896,96993.0
2017-12-22 11:55:00,83.86,83.87,83.8,83.83,70443.0,59.1826,59.1896,59.1402,59.1614,70443.0
2017-12-22 12:00:00,83.82,83.84,83.79,83.82,37461.0,59.1544,59.1685,59.1332,59.1544,37461.0
2017-12-22 12:05:00,83.83,83.83,83.78,83.8,43344.0,59.1614,59.1614,59.1261,59.1402,43344.0
2017-12-22 12:10:00,83.8,83.8,83.75,83.78,30208.0,59.1402,59.1402,59.105,59.1261,30208.0
2017-12-22 12:15:00,83.78,83.79,83.75,83.78,27367.0,59.1261,59.1332,59.105,59.1261,27367.0
2017-12-22 12:20:00,83.78,83.83,83.78,83.82,44221.0,59.1261,59.1614,59.1261,59.1544,44221.0
2017-12-22 12:25:00,83.83,83.83,83.78,83.8,37952.0,59.1614,59.1614,59.1261,59.1402,37952.0
2017-12-22 12:30:00,83.8,83.84,83.79,83.84,66614.0,59.1402,59.1685,59.1332,59.1685,66614.0
2017-12-22 12:35:00,83.84,83.84,83.82,83.83,126890.0,59.1685,59.1685,59.1544,59.1614,126890.0
2017-12-22 12:40:00,83.84,83.86,83.82,83.84,26157.0,59.1685,59.1826,59.1544,59.1685,26157.0
2017-12-22 12:45:00,83.84,83.84,83.8,83.8,88162.0,59.1685,59.1685,59.1402,59.1402,88162.0
2017-12-22 12:50:00,83.81,83.81,83.77,83.78,39765.0,59.1473,59.1473,59.1191,59.1261,39765.0
2017-12-22 12:55:00,83.79,83.82,83.76,83.77,158712.0,59.1332,59.1544,59.112,59.1191,158712.0
2017-12-22 13:00:00,83.78,83.78,83.74,83.75,74306.0,59.1261,59.1261,59.0979,59.105,74306.0
2017-12-22 13:05:00,83.74,83.77,83.74,83.76,38105.0,59.0979,59.1191,59.0979,59.112,38105.0
2017-12-22 13:10:00,83.75,83.76,83.7,83.71,31742.0,59.105,59.112,59.0697,59.0767,31742.0
2017-12-22 13:15:00,83.71,83.75,83.71,83.74,28959.0,59.0767,59.105,59.0767,59.0979,28959.0
2017-12-22 13:20:00,83.74,83.77,83.7,83.71,63031.0,59.0979,59.1191,59.0697,59.0767,63031.0
2017-12-22 13:25:00,83.71,83.73,83.69,83.7,64065.0,59.0767,59.0908,59.0626,59.0697,64065.0
2017-12-22 13:30:00,83.7,83.7,83.67,83.67,29262.0,59.0697,59.0697,59.0485,59.0485,29262.0
2017-12-22 13:35:00,83.67,83.69,83.67,83.69,20362.0,59.0485,59.0626,59.0485,59.0626,20362.0
2017-12-22 13:40:00,83.69,83.74,83.68,83.7,71732.0,59.0626,59.0979,59.0556,59.0697,71732.0
2017-12-22 13:45:00,83.7,83.71,83.68,83.7,40981.0,59.0697,59.0767,59.0556,59.0697,40981.0
2017-12-22 13:50:00,83.69,83.7,83.69,83.7,46695.0,59.0626,59.0697,59.0626,59.0697,46695.0
2017-12-22 13:55:00,83.7,83.72,83.68,83.71,99102.0,59.0697,59.0838,59.0556,59.0767,99102.0
2017-12-22 14:00:00,83.71,83.75,83.71,83.71,77189.0,59.0767,59.105,59.0767,59.0767,77189.0
2017-12-22 14:05:00,83.71,83.73,83.7,83.71,34562.0,59.0767,59.0908,59.0697,59.0767,34562.0
2017-12-22 14:10:00,83.71,83.76,83.7,83.76,55496.0,59.0767,59.112,59.0697,59.112,55496.0
2017-12-22 14:15:00,83.76,83.77,83.75,83.75,138559.0,59.112,59.1191,59.105,59.105,138559.0
2017-12-22 14:20:00,83.76,83.77,83.74,83.76,106414.0,59.112,59.1191,59.0979,59.112,106414.0
2017-12-22 14:25:00,83.76,83.76,83.72,83.72,66833.0,59.112,59.112,59.0838,59.0838,66833.0
2017-12-22 14:30:00,83.73,83.75,83.72,83.74,39898.0,59.0908,59.105,59.0838,59.0979,39898.0
2017-12-22 14:35:00,83.74,83.77,83.73,83.75,59022.0,59.0979,59.1191,59.0908,59.105,59022.0
2017-12-22 14:40:00,83.76,83.77,83.75,83.75,38227.0,59.112,59.1191,59.105,59.105,38227.0
2017-12-22 14:45:00,83.76,83.77,83.74,83.75,32348.0,59.112,59.1191,59.0979,59.105,32348.0
2017-12-22 14:50:00,83.76,83.76,83.73,83.76,57158.0,59.112,59.112,59.0908,59.112,57158.0
2017-12-22 14:55:00,83.75,83.76,83.74,83.75,30855.0,59.105,59.112,59.0979,59.105,30855.0
2017-12-22 15:00:00,83.76,83.77,83.73,83.75,62933.0,59.112,59.1191,59.0908,59.105,62933.0
2017-12-22 15:05:00,83.75,83.76,83.73,83.74,33367.0,59.105,59.112,59.0908,59.0979,33367.0
2017-12-22 15:10:00,83.74,83.77,83.74,83.76,28867.0,59.0979,59.1191,59.0979,59.112,28867.0
2017-12-22 15:15:00,83.76,83.78,83.74,83.77,77096.0,59.112,59.1261,59.0979,59.1191,77096.0
2017-12-22 15:20:00,83.77,83.79,83.76,83.79,58675.0,59.1191,59.1332,59.112,59.1332,58675.0
2017-12-22 15:25:00,83.79,83.82,83.77,83.79,65845.0,59.1332,59.1544,59.1191,59.1332,65845.0
2017-12-22 15:30:00,83.79,83.81,83.77,83.81,169229.0,59.1332,59.1473,59.1191,59.1473,169229.0
2017-12-22 15:35:00,83.81,83.84,83.8,83.83,176820.0,59.1473,59.1685,59.1402,59.1614,176820.0
2017-12-22 15:40:00,83.82,83.86,83.81,83.86,214975.0,59.1544,59.1826,59.1473,59.1826,214975.0
2017-12-22 15:45:00,83.86,83.97,83.85,83.97,469004.0,59.1826,59.2602,59.1755,59.2602,469004.0
2017-12-22 15:50:00,83.97,84.02,83.95,83.96,709037.0,59.2602,59.2955,59.2461,59.2532,709037.0
2017-12-22 15:55:00,83.96,84.02,83.92,83.97,791735.0,59.2532,59.2955,59.2249,59.2602,791735.0
2017-12-26 09:30:00,83.96,84.21,83.96,84.19,344260.0,59.2532,59.4296,59.2532,59.4155,344260.0
2017-12-26 09:35:00,84.18,84.36,84.11,84.31,313610.0,59.4084,59.5355,59.359,59.5002,313610.0
2017-12-26 09:40:00,84.28,84.31,84.18,84.2,99498.0,59.479,59.5002,59.4084,59.4225,99498.0
2017-12-26 09:45:00,84.22,84.26,84.14,84.16,62445.0,59.4367,59.4649,59.3802,59.3943,62445.0
2017-12-26 09:50:00,84.15,84.19,84.01,84.03,67873.0,59.3873,59.4155,59.2885,59.3026,67873.0
2017-12-26 09:55:00,84.03,84.06,84.0,84.03,48839.0,59.3026,59.3237,59.2814,59.3026,48839.0
2017-12-26 10:00:00,84.03,84.04,83.99,84.02,64171.0,59.3026,59.3096,59.2743,59.2955,64171.0
2017-12-26 10:05:00,84.01,84.08,84.0,84.04,44752.0,59.2885,59.3379,59.2814,59.3096,44752.0
2017-12-26 10:10:00,84.04,84.04,83.95,83.97,44630.0,59.3096,59.3096,59.2461,59.2602,44630.0
2017-12-26 10:15:00,83.97,83.99,83.95,83.99,44925.0,59.2602,59.2743,59.2461,59.2743,44925.0
2017-12-26 10:20:00,83.99,84.01,83.95,83.98,31608.0,59.2743,59.2885,59.2461,59.2673,31608.0
2017-12-26 10:25:00,83.98,84.11,83.97,84.1,65098.0,59.2673,59.359,59.2602,59.352,65098.0
2017-12-26 10:30:00,84.1,84.23,84.1,84.16,92283.0,59.352,59.4437,59.352,59.3943,92283.0
2017-12-26 10:35:00,84.16,84.19,84.15,84.17,55866.0,59.3943,59.4155,59.3873,59.4014,55866.0
2017-12-26 10:40:00,84.17,84.19,84.13,84.14,59308.0,59.4014,59.4155,59.3731,59.3802,59308.0
2017-12-26 10:45:00,84.13,84.19,84.13,84.15,46838.0,59.3731,59.4155,59.3731,59.3873,46838.0
2017-12-26 10:50:00,84.14,84.16,84.11,84.11,27900.0,59.3802,59.3943,59.359,59.359,27900.0
2017-12-26 10:55:00,84.12,84.14,84.09,84.13,27445.0,59.3661,59.3802,59.3449,59.3731,27445.0
2017-12-26 11:00:00,84.14,84.14,84.07,84.08,40472.0,59.3802,59.3802,59.3308,59.3379,40472.0
2017-12-26 11:05:00,84.08,84.11,84.08,84.09,15836.0,59.3379,59.359,59.3379,59.3449,15836.0
2017-12-26 11:10:00,84.09,84.13,84.06,84.12,29285.0,59.3449,59.3731,59.3237,59.3661,29285.0
2017-12-26 11:15:00,84.13,84.18,84.12,84.18,53731.0,59.3731,59.4084,59.3661,59.4084,53731.0
2017-12-26 11:20:00,84.18,84.19,84.14,84.14,34557.0,59.4084,59.4155,59.3802,59.3802,34557.0
2017-12-26 11:25:00,84.14,84.2,84.13,84.19,35206.0,59.3802,59.4225,59.3731,59.4155,35206.0
2017-12-26 11:30:00,84.2,84.21,84.16,84.2,29613.0,59.4225,59.4296,59.3943,59.4225,29613.0
2017-12-26 11:35:00,84.2,84.2,84.15,84.15,27279.0,59.4225,59.4225,59.3873,59.3873,27279.0
2017-12-26 11:40:00,84.16,84.17,84.12,84.12,37806.0,59.3943,59.4014,59.3661,59.3661,37806.0
2017-12-26 11:45:00,84.12,84.15,84.12,84.14,43183.0,59.3661,59.3873,59.3661,59.3802,43183.0
2017-12-26 11:50:00,84.14,84.17,84.13,84.15,19434.0,59.3802,59.4014,59.3731,59.3873,19434.0
2017-12-26 11:55:00,84.16,84.18,84.14,84.14,24258.0,59.3943,59.4084,59.3802,59.3802,24258.0
2017-12-26 12:00:00,84.15,84.16,84.12,84.13,30077.0,59.3873,59.3943,59.3661,59.3731,30077.0
2017-12-26 12:05:00,84.12,84.12,84.08,84.09,37121.0,59.3661,59.3661,59.3379,59.3449,37121.0
2017-12-26 12:10:00,84.08,84.1,84.08,84.09,21956.0,59.3379,59.352,59.3379,59.3449,21956.0
2017-12-26 12:15:00,84.09,84.12,84.08,84.11,35990.0,59.3449,59.3661,59.3379,59.359,35990.0
2017-12-26 12:20:00,84.11,84.12,84.07,84.08,36687.0,59.359,59.3661,59.3308,59.3379,36687.0
2017-12-26 12:25:00,84.07,84.08,84.06,84.08,19409.0,59.3308,59.3379,59.3237,59.3379,19409.0
2017-12-26 12:30:00,84.08,84.08,84.03,84.04,46476.0,59.3379,59.3379,59.3026,59.3096,46476.0
2017-12-26 12:35:00,84.04,84.05,84.03,84.03,25312.0,59.3096,59.3167,59.3026,59.3026,25312.0
2017-12-26 12:40:00,84.04,84.05,84.02,84.02,25954.0,59.3096,59.3167,59.2955,59.2955,25954.0
2017-12-26 12:45:00,84.02,84.07,84.02,84.06,27139.0,59.2955,59.3308,59.2955,59.3237,27139.0
2017-12-26 12:50:00,84.05,84.06,84.02,84.02,11768.0,59.3167,59.3237,59.2955,59.2955,11768.0
2017-12-26 12:55:00,84.03,84.03,84.02,84.02,12914.0,59.3026,59.3026,59.2955,59.2955,12914.0
2017-12-26 13:00:00,84.02,84.06,84.02,84.06,24745.0,59.2955,59.3237,59.2955,59.3237,24745.0
2017-12-26 13:05:00,84.05,84.06,84.02,84.04,14241.0,59.3167,59.3237,59.2955,59.3096,14241.0
2017-12-26 13:10:00,84.03,84.06,84.02,84.03,34075.0,59.3026,59.3237,59.2955,59.3026,34075.0
2017-12-26 13:15:00,84.04,84.04,84.0,84.0,21507.0,59.3096,59.3096,59.2814,59.2814,21507.0
2017-12-26 13:20:00,84.0,84.01,83.99,84.01,34150.0,59.2814,59.2885,59.2743,59.2885,34150.0
2017-12-26 13:25:00,84.02,84.02,84.0,84.01,16378.0,59.2955,59.2955,59.2814,59.2885,16378.0
2017-12-26 13:30:00,84.0,84.01,83.98,83.99,26135.0,59.2814,59.2885,59.2673,59.2743,26135.0
2017-12-26 13:35:00,83.99,83.99,83.91,83.98,103631.0,59.2743,59.2743,59.2179,59.2673,103631.0
2017-12-26 13:40:00,83.98,83.98,83.9,83.92,26377.0,59.2673,59.2673,59.2108,59.2249,26377.0
2017-12-26 13:45:00,83.91,83.96,83.91,83.94,29611.0,59.2179,59.2532,59.2179,59.239,29611.0
2017-12-26 13:50:00,83.94,83.96,83.93,83.96,17726.0,59.239,59.2532,59.232,59.2532,17726.0
2017-12-26 13:55:00,83.96,83.98,83.95,83.98,20724.0,59.2532,59.2673,59.2461,59.2673,20724.0
2017-12-26 14:00:00,83.98,83.98,83.94,83.94,25161.0,59.2673,59.2673,59.239,59.239,25161.0
2017-12-26 14:05:00,83.95,83.97,83.93,83.94,21916.0,59.2461,59.2602,59.232,59.239,21916.0
2017-12-26 14:10:00,83.94,83.94,83.92,83.92,17999.0,59.239,59.239,59.2249,59.2249,17999.0
2017-12-26 14:15:00,83.92,83.95,83.91,83.92,23667.0,59.2249,59.2461,59.2179,59.2249,23667.0
2017-12-26 14:20:00,83.92,83.97,83.92,83.96,39787.0,59.2249,59.2602,59.2249,59.2532,39787.0
2017-12-26 14:25:00,83.96,83.98,83.94,83.97,26739.0,59.2532,59.2673,59.239,59.2602,26739.0
2017-12-26 14:30:00,83.97,83.97,83.94,83.95,23215.0,59.2602,59.2602,59.239,59.2461,23215.0
2017-12-26 14:35:00,83.95,83.97,83.94,83.95,30977.0,59.2461,59.2602,59.239,59.2461,30977.0
2017-12-26 14:40:00,83.96,83.97,83.94,83.95,33736.0,59.2532,59.2602,59.239,59.2461,33736.0
2017-12-26 14:45:00,83.95,83.97,83.94,83.97,19744.0,59.2461,59.2602,59.239,59.2602,19744.0
2017-12-26 14:50:00,83.97,83.99,83.95,83.98,42422.0,59.2602,59.2743,59.2461,59.2673,42422.0
2017-12-26 14:55:00,83.99,84.02,83.99,84.02,19391.0,59.2743,59.2955,59.2743,59.2955,19391.0
2017-12-26 15:00:00,84.02,84.02,83.98,83.98,40884.0,59.2955,59.2955,59.2673,59.2673,40884.0
2017-12-26 15:05:00,83.99,84.0,83.97,83.99,40682.0,59.2743,59.2814,59.2602,59.2743,40682.0
2017-12-26 15:10:00,83.99,83.99,83.96,83.97,27319.0,59.2743,59.2743,59.2532,59.2602,27319.0
2017-12-26 15:15:00,83.96,83.97,83.95,83.96,29386.0,59.2532,59.2602,59.2461,59.2532,29386.0
2017-12-26 15:20:00,83.96,83.98,83.94,83.95,34327.0,59.2532,59.2673,59.239,59.2461,34327.0
2017-12-26 15:25:00,83.95,83.95,83.93,83.94,31019.0,59.2461,59.2461,59.232,59.239,31019.0
2017-12-26 15:30:00,83.94,83.97,83.94,83.97,37465.0,59.239,59.2602,59.239,59.2602,37465.0
2017-12-26 15:35:00,83.97,83.97,83.93,83.93,54323.0,59.2602,59.2602,59.232,59.232,54323.0
2017-12-26 15:40:00,83.93,83.96,83.93,83.95,39489.0,59.232,59.2532,59.232,59.2461,39489.0
2017-12-26 15:45:00,83.95,83.97,83.92,83.97,85812.0,59.2461,59.2602,59.2249,59.2602,85812.0
2017-12-26 15:50:00,83.97,83.97,83.93,83.95,73511.0,59.2602,59.2602,59.232,59.2461,73511.0
2017-12-26 15:55:00,83.96,84.02,83.95,83.97,243351.0,59.2532,59.2955,59.2461,59.2602,243351.0
2017-12-27 09:30:00,83.99,84.02,83.89,83.96,208566.0,59.2743,59.2955,59.2038,59.2532,208566.0
2017-12-27 09:35:00,83.97,83.98,83.89,83.97,54704.0,59.2602,59.2673,59.2038,59.2602,54704.0
2017-12-27 09:40:00,83.97,84.02,83.9,83.96,86673.0,59.2602,59.2955,59.2108,59.2532,86673.0
2017-12-27 09:45:00,83.95,84.04,83.95,84.04,82357.0,59.2461,59.3096,59.2461,59.3096,82357.0
2017-12-27 09:50:00,84.03,84.1,84.02,84.04,62227.0,59.3026,59.352,59.2955,59.3096,62227.0
2017-12-27 09:55:00,84.04,84.06,83.93,83.98,49254.0,59.3096,59.3237,59.232,59.2673,49254.0
2017-12-27 10:00:00,83.98,83.99,83.95,83.98,52206.0,59.2673,59.2743,59.2461,59.2673,52206.0
2017-12-27 10:05:00,83.98,83.99,83.9,83.9,42548.0,59.2673,59.2743,59.2108,59.2108,42548.0
2017-12-27 10:10:00,83.91,83.91,83.86,83.86,53129.0,59.2179,59.2179,59.1826,59.1826,53129.0
2017-12-27 10:15:00,83.86,83.88,83.82,83.85,50386.0,59.1826,59.1967,59.1544,59.1755,50386.0
2017-12-27 10:20:00,83.85,83.85,83.78,83.81,57075.0,59.1755,59.1755,59.1261,59.1473,57075.0
2017-12-27 10:25:00,83.83,83.84,83.8,83.81,30076.0,59.1614,59.1685,59.1402,59.1473,30076.0
2017-12-27 10:30:00,83.81,83.84,83.8,83.84,38013.0,59.1473,59.1685,59.1402,59.1685,38013.0
2017-12-27 10:35:00,83.84,83.85,83.78,83.79,61396.0,59.1685,59.1755,59.1261,59.1332,61396.0
2017-12-27 10:40:00,83.8,83.86,83.78,83.85,71071.0,59.1402,59.1826,59.1261,59.1755,71071.0
2017-12-27 10:45:00,83.86,83.88,83.84,83.88,59481.0,59.1826,59.1967,59.1685,59.1967,59481.0
2017-12-27 10:50:00,83.88,83.91,83.87,83.9,53428.0,59.1967,59.2179,59.1896,59.2108,53428.0
2017-12-27 10:55:00,83.9,83.9,83.86,83.89,54097.0,59.2108,59.2108,59.1826,59.2038,54097.0
2017-12-27 11:00:00,83.89,83.91,83.88,83.9,55394.0,59.2038,59.2179,59.1967,59.2108,55394.0
2017-12-27 11:05:00,83.9,83.91,83.89,83.89,48811.0,59.2108,59.2179,59.2038,59.2038,48811.0
2017-12-27 11:10:00,83.9,83.93,83.89,83.91,49006.0,59.2108,59.232,59.2038,59.2179,49006.0
2017-12-27 11:15:00,83.92,83.95,83.91,83.94,50638.0,59.2249,59.2461,59.2179,59.239,50638.0
2017-12-27 11:20:00,83.94,83.95,83.88,83.94,92933.0,59.239,59.2461,59.1967,59.239,92933.0
2017-12-27 11:25:00,83.93,83.94,83.87,83.88,64488.0,59.232,59.239,59.1896,59.1967,64488.0
2017-12-27 11:30:00,83.88,83.94,83.87,83.92,63368.0,59.1967,59.239,59.1896,59.2249,63368.0
2017-12-27 11:35:00,83.92,83.95,83.9,83.94,36447.0,59.2249,59.2461,59.2108,59.239,36447.0
2017-12-27 11:40:00,83.94,83.94,83.88,83.89,52433.0,59.239,59.239,59.1967,59.2038,52433.0
2017-12-27 11:45:00,83.89,83.89,83.84,83.84,30965.0,59.2038,59.2038,59.1685,59.1685,30965.0
2017-12-27 11:50:00,83.84,83.88,83.82,83.84,37408.0,59.1685,59.1967,59.1544,59.1685,37408.0
2017-12-27 11:55:00,83.85,83.9,83.84,83.88,41041.0,59.1755,59.2108,59.1685,59.1967,41041.0
2017-12-27 12:00:00,83.89,83.9,83.86,83.89,36942.0,59.2038,59.2108,59.1826,59.2038,36942.0
2017-12-27 12:05:00,83.89,83.9,83.87,83.89,35393.0,59.2038,59.2108,59.1896,59.2038,35393.0
2017-12-27 12:10:00,83.89,83.9,83.88,83.88,48951.0,59.2038,59.2108,59.1967,59.1967,48951.0
2017-12-27 12:15:00,83.89,83.91,83.88,83.9,45658.0,59.2038,59.2179,59.1967,59.2108,45658.0
2017-12-27 12:20:00,83.9,83.9,83.88,83.88,44463.0,59.2108,59.2108,59.1967,59.1967,44463.0
2017-12-27 12:25:00,83.89,83.89,83.85,83.86,37521.0,59.2038,59.2038,59.1755,59.1826,37521.0
2017-12-27 12:30:00,83.85,83.86,83.81,83.81,50603.0,59.1755,59.1826,59.1473,59.1473,50603.0
2017-12-27 12:35:00,83.81,83.85,83.81,83.84,38556.0,59.1473,59.1755,59.1473,59.1685,38556.0
2017-12-27 12:40:00,83.84,83.89,83.83,83.86,34380.0,59.1685,59.2038,59.1614,59.1826,34380.0
2017-12-27 12:45:00,83.86,83.87,83.82,83.82,31547.0,59.1826,59.1896,59.1544,59.1544,31547.0
2017-12-27 12:50:00,83.82,83.83,83.78,83.79,49991.0,59.1544,59.1614,59.1261,59.1332,49991.0
2017-12-27 12:55:00,83.79,83.81,83.77,83.81,34088.0,59.1332,59.1473,59.1191,59.1473,34088.0
2017-12-27 13:00:00,83.8,83.82,83.79,83.82,28947.0,59.1402,59.1544,59.1332,59.1544,28947.0
2017-12-27 13:05:00,83.81,83.82,83.79,83.79,28177.0,59.1473,59.1544,59.1332,59.1332,28177.0
2017-12-27 13:10:00,83.8,83.8,83.76,83.77,25766.0,59.1402,59.1402,59.112,59.1191,25766.0
2017-12-27 13:15:00,83.77,83.78,83.75,83.78,30707.0,59.1191,59.1261,59.105,59.1261,30707.0
2017-12-27 13:20:00,83.78,83.78,83.75,83.76,33959.0,59.1261,59.1261,59.105,59.112,33959.0
2017-12-27 13:25:00,83.77,83.77,83.75,83.76,35902.0,59.1191,59.1191,59.105,59.112,35902.0
2017-12-27 13:30:00,83.75,83.78,83.75,83.76,22585.0,59.105,59.1261,59.105,59.112,22585.0
2017-12-27 13:35:00,83.76,83.79,83.74,83.78,47838.0,59.112,59.1332,59.0979,59.1261,47838.0
2017-12-27 13:40:00,83.78,83.78,83.75,83.75,43913.0,59.1261,59.1261,59.105,59.105,43913.0
2017-12-27 13:45:00,83.74,83.79,83.74,83.78,29144.0,59.0979,59.1332,59.0979,59.1261,29144.0
2017-12-27 13:50:00,83.78,83.8,83.74,83.76,41325.0,59.1261,59.1402,59.0979,59.112,41325.0
2017-12-27 13:55:00,83.76,83.83,83.75,83.83,49717.0,59.112,59.1614,59.105,59.1614,49717.0
2017-12-27 14:00:00,83.82,83.83,83.76,83.78,58310.0,59.1544,59.1614,59.112,59.1261,58310.0
2017-12-27 14:05:00,83.78,83.79,83.75,83.77,83457.0,59.1261,59.1332,59.105,59.1191,83457.0
2017-12-27 14:10:00,83.77,83.84,83.76,83.82,60832.0,59.1191,59.1685,59.112,59.1544,60832.0
2017-12-27 14:15:00,83.82,83.85,83.82,83.84,54987.0,59.1544,59.1755,59.1544,59.1685,54987.0
2017-12-27 14:20:00,83.84,83.84,83.81,83.81,94750.0,59.1685,59.1685,59.1473,59.1473,94750.0
2017-12-27 14:25:00,83.81,83.84,83.79,83.83,61403.0,59.1473,59.1685,59.1332,59.1614,61403.0
2017-12-27 14:30:00,83.82,83.84,83.82,83.83,31159.0,59.1544,59.1685,59.1544,59.1614,31159.0
2017-12-27 14:35:00,83.83,83.9,83.81,83.89,101326.0,59.1614,59.2108,59.1473,59.2038,101326.0
2017-12-27 14:40:00,83.88,83.89,83.86,83.89,40495.0,59.1967,59.2038,59.1826,59.2038,40495.0
2017-12-27 14:45:00,83.88,83.89,83.85,83.85,37178.0,59.1967,59.2038,59.1755,59.1755,37178.0
2017-12-27 14:50:00,83.85,83.86,83.83,83.84,38104.0,59.1755,59.1826,59.1614,59.1685,38104.0
2017-12-27 14:55:00,83.84,83.87,83.84,83.86,38428.0,59.1685,59.1896,59.1685,59.1826,38428.0
2017-12-27 15:00:00,83.87,83.88,83.85,83.87,30678.0,59.1896,59.1967,59.1755,59.1896,30678.0
2017-12-27 15:05:00,83.86,83.87,83.85,83.86,25104.0,59.1826,59.1896,59.1755,59.1826,25104.0
2017-12-27 15:10:00,83.86,83.88,83.81,83.81,77695.0,59.1826,59.1967,59.1473,59.1473,77695.0
2017-12-27 15:15:00,83.82,83.83,83.75,83.76,57103.0,59.1544,59.1614,59.105,59.112,57103.0
2017-12-27 15:20:00,83.77,83.79,83.76,83.79,28091.0,59.1191,59.1332,59.112,59.1332,28091.0
2017-12-27 15:25:00,83.78,83.8,83.78,83.79,42027.0,59.1261,59.1402,59.1261,59.1332,42027.0
2017-12-27 15:30:00,83.8,83.82,83.79,83.81,58632.0,59.1402,59.1544,59.1332,59.1473,58632.0
2017-12-27 15:35:00,83.81,83.82,83.79,83.81,57708.0,59.1473,59.1544,59.1332,59.1473,57708.0
2017-12-27 15:40:00,83.81,83.86,83.8,83.84,59313.0,59.1473,59.1826,59.1402,59.1685,59313.0
2017-12-27 15:45:00,83.84,83.85,83.8,83.82,101261.0,59.1685,59.1755,59.1402,59.1544,101261.0
2017-12-27 15:50:00,83.83,83.86,83.81,83.84,164171.0,59.1614,59.1826,59.1473,59.1685,164171.0
2017-12-27 15:55:00,83.84,83.92,83.84,83.88,404426.0,59.1685,59.2249,59.1685,59.1967,404426.0
2017-12-28 09:30:00,83.98,84.03,83.89,84.0,241845.0,59.2673,59.3026,59.2038,59.2814,241845.0
2017-12-28 09:35:00,84.0,84.04,83.92,84.03,91508.0,59.2814,59.3096,59.2249,59.3026,91508.0
2017-12-28 09:40:00,84.04,84.05,83.98,83.99,77894.0,59.3096,59.3167,59.2673,59.2743,77894.0
2017-12-28 09:45:00,83.98,83.99,83.82,83.87,125314.0,59.2673,59.2743,59.1544,59.1896,125314.0
2017-12-28 09:50:00,83.87,83.9,83.8,83.89,92771.0,59.1896,59.2108,59.1402,59.2038,92771.0
2017-12-28 09:55:00,83.89,83.95,83.89,83.91,67881.0,59.2038,59.2461,59.2038,59.2179,67881.0
2017-12-28 10:00:00,83.91,83.96,83.9,83.94,59786.0,59.2179,59.2532,59.2108,59.239,59786.0
2017-12-28 10:05:00,83.95,83.96,83.91,83.94,60172.0,59.2461,59.2532,59.2179,59.239,60172.0
2017-12-28 10:10:00,83.95,83.95,83.9,83.91,56080.0,59.2461,59.2461,59.2108,59.2179,56080.0
2017-12-28 10:15:00,83.91,83.94,83.9,83.91,58508.0,59.2179,59.239,59.2108,59.2179,58508.0
2017-12-28 10:20:00,83.91,83.97,83.88,83.95,86633.0,59.2179,59.2602,59.1967,59.2461,86633.0
2017-12-28 10:25:00,83.95,83.95,83.88,83.89,51868.0,59.2461,59.2461,59.1967,59.2038,51868.0
2017-12-28 10:30:00,83.9,83.94,83.89,83.93,44973.0,59.2108,59.239,59.2038,59.232,44973.0
2017-12-28 10:35:00,83.93,83.96,83.92,83.94,49170.0,59.232,59.2532,59.2249,59.239,49170.0
2017-12-28 10:40:00,83.94,83.96,83.93,83.95,54222.0,59.239,59.2532,59.232,59.2461,54222.0
2017-12-28 10:45:00,83.95,84.0,83.94,84.0,77454.0,59.2461,59.2814,59.239,59.2814,77454.0
2017-12-28 10:50:00,83.99,84.0,83.95,83.96,75739.0,59.2743,59.2814,59.2461,59.2532,75739.0
2017-12-28 10:55:00,83.96,83.98,83.95,83.97,33423.0,59.2532,59.2673,59.2461,59.2602,33423.0
2017-12-28 11:00:00,83.96,83.99,83.88,83.88,69860.0,59.2532,59.2743,59.1967,59.1967,69860.0
2017-12-28 11:05:00,83.88,83.94,83.87,83.93,51401.0,59.1967,59.239,59.1896,59.232,51401.0
2017-12-28 11:10:00,83.93,83.95,83.92,83.95,28396.0,59.232,59.2461,59.2249,59.2461,28396.0
2017-12-28 11:15:00,83.95,83.95,83.89,83.9,57485.0,59.2461,59.2461,59.2038,59.2108,57485.0
2017-12-28 11:20:00,83.89,83.92,83.84,83.92,148012.0,59.2038,59.2249,59.1685,59.2249,148012.0
2017-12-28 11:25:00,83.91,83.92,83.87,83.89,33967.0,59.2179,59.2249,59.1896,59.2038,33967.0
2017-12-28 11:30:00,83.9,83.94,83.89,83.94,35313.0,59.2108,59.239,59.2038,59.239,35313.0
2017-12-28 11:35:00,83.94,83.94,83.89,83.91,36063.0,59.239,59.239,59.2038,59.2179,36063.0
2017-12-28 11:40:00,83.91,83.94,83.9,83.92,39637.0,59.2179,59.239,59.2108,59.2249,39637.0
2017-12-28 11:45:00,83.93,83.94,83.89,83.89,32272.0,59.232,59.239,59.2038,59.2038,32272.0
2017-12-28 11:50:00,83.9,83.94,83.9,83.92,28826.0,59.2108,59.239,59.2108,59.2249,28826.0
2017-12-28 11:55:00,83.91,83.95,83.91,83.94,31913.0,59.2179,59.2461,59.2179,59.239,31913.0
2017-12-28 12:00:00,83.94,83.94,83.91,83.91,28471.0,59.239,59.239,59.2179,59.2179,28471.0
2017-12-28 12:05:00,83.92,83.93,83.87,83.87,32056.0,59.2249,59.232,59.1896,59.1896,32056.0
2017-12-28 12:10:00,83.87,83.9,83.86,83.89,26529.0,59.1896,59.2108,59.1826,59.2038,26529.0
2017-12-28 12:15:00,83.89,83.9,83.87,83.88,22063.0,59.2038,59.2108,59.1896,59.1967,22063.0
2017-12-28 12:20:00,83.88,83.89,83.87,83.89,23351.0,59.1967,59.2038,59.1896,59.2038,23351.0
2017-12-28 12:25:00,83.89,83.89,83.87,83.87,20606.0,59.2038,59.2038,59.1896,59.1896,20606.0
2017-12-28 12:30:00,83.87,83.88,83.85,83.86,21922.0,59.1896,59.1967,59.1755,59.1826,21922.0
2017-12-28 12:35:00,83.86,83.88,83.86,83.88,25241.0,59.1826,59.1967,59.1826,59.1967,25241.0
2017-12-28 12:40:00,83.87,83.89,83.87,83.87,22343.0,59.1896,59.2038,59.1896,59.1896,22343.0
2017-12-28 12:45:00,83.88,83.88,83.85,83.87,31392.0,59.1967,59.1967,59.1755,59.1896,31392.0
2017-12-28 12:50:00,83.87,83.9,83.86,83.89,30083.0,59.1896,59.2108,59.1826,59.2038,30083.0
2017-12-28 12:55:00,83.89,83.91,83.88,83.9,35752.0,59.2038,59.2179,59.1967,59.2108,35752.0
2017-12-28 13:00:00,83.9,83.91,83.88,83.9,58435.0,59.2108,59.2179,59.1967,59.2108,58435.0
2017-12-28 13:05:00,83.9,83.9,83.87,83.88,31704.0,59.2108,59.2108,59.1896,59.1967,31704.0
2017-12-28 13:10:00,83.88,83.9,83.88,83.88,27231.0,59.1967,59.2108,59.1967,59.1967,27231.0
2017-12-28 13:15:00,83.88,83.9,83.87,83.89,36207.0,59.1967,59.2108,59.1896,59.2038,36207.0
2017-12-28 13:20:00,83.89,83.9,83.88,83.9,42789.0,59.2038,59.2108,59.1967,59.2108,42789.0
2017-12-28 13:25:00,83.9,83.9,83.89,83.89,27674.0,59.2108,59.2108,59.2038,59.2038,27674.0
2017-12-28 13:30:00,83.9,83.9,83.88,83.89,33424.0,59.2108,59.2108,59.1967,59.2038,33424.0
2017-12-28 13:35:00,83.9,83.91,83.89,83.91,65089.0,59.2108,59.2179,59.2038,59.2179,65089.0
2017-12-28 13:40:00,83.91,83.92,83.9,83.92,30516.0,59.2179,59.2249,59.2108,59.2249,30516.0
2017-12-28 13:45:00,83.91,83.95,83.91,83.94,40563.0,59.2179,59.2461,59.2179,59.239,40563.0
2017-12-28 13:50:00,83.94,83.95,83.92,83.92,45979.0,59.239,59.2461,59.2249,59.2249,45979.0
2017-12-28 13:55:00,83.93,83.94,83.91,83.92,47009.0,59.232,59.239,59.2179,59.2249,47009.0
2017-12-28 14:00:00,83.92,83.93,83.9,83.9,30639.0,59.2249,59.232,59.2108,59.2108,30639.0
2017-12-28 14:05:00,83.91,83.91,83.9,83.9,22620.0,59.2179,59.2179,59.2108,59.2108,22620.0
2017-12-28 14:10:00,83.9,83.91,83.87,83.88,32262.0,59.2108,59.2179,59.1896,59.1967,32262.0
2017-12-28 14:15:00,83.87,83.89,83.87,83.88,36919.0,59.1896,59.2038,59.1896,59.1967,36919.0
2017-12-28 14:20:00,83.89,83.9,83.88,83.9,28758.0,59.2038,59.2108,59.1967,59.2108,28758.0
2017-12-28 14:25:00,83.9,83.92,83.89,83.92,43257.0,59.2108,59.2249,59.2038,59.2249,43257.0
2017-12-28 14:30:00,83.91,83.95,83.91,83.95,41457.0,59.2179,59.2461,59.2179,59.2461,41457.0
2017-12-28 14:35:00,83.94,83.95,83.93,83.94,50609.0,59.239,59.2461,59.232,59.239,50609.0
2017-12-28 14:40:00,83.95,83.96,83.94,83.95,42201.0,59.2461,59.2532,59.239,59.2461,42201.0
2017-12-28 14:45:00,83.95,83.99,83.95,83.98,133178.0,59.2461,59.2743,59.2461,59.2673,133178.0
2017-12-28 14:50:00,83.98,84.0,83.96,83.98,48081.0,59.2673,59.2814,59.2532,59.2673,48081.0
2017-12-28 14:55:00,83.97,83.98,83.96,83.97,40752.0,59.2602,59.2673,59.2532,59.2602,40752.0
2017-12-28 15:00:00,83.98,83.98,83.95,83.97,60806.0,59.2673,59.2673,59.2461,59.2602,60806.0
2017-12-28 15:05:00,83.97,83.98,83.95,83.97,47794.0,59.2602,59.2673,59.2461,59.2602,47794.0
2017-12-28 15:10:00,83.97,83.99,83.97,83.98,71249.0,59.2602,59.2743,59.2602,59.2673,71249.0
2017-12-28 15:15:00,83.98,83.98,83.96,83.98,39219.0,59.2673,59.2673,59.2532,59.2673,39219.0
2017-12-28 15:20:00,83.98,83.99,83.95,83.98,55017.0,59.2673,59.2743,59.2461,59.2673,55017.0
2017-12-28 15:25:00,83.98,84.0,83.98,84.0,47289.0,59.2673,59.2814,59.2673,59.2814,47289.0
2017-12-28 15:30:00,84.0,84.0,83.98,83.99,62121.0,59.2814,59.2814,59.2673,59.2743,62121.0
2017-12-28 15:35:00,84.0,84.0,83.97,83.99,69351.0,59.2814,59.2814,59.2602,59.2743,69351.0
2017-12-28 15:40:00,83.99,84.05,83.99,84.04,133490.0,59.2743,59.3167,59.2743,59.3096,133490.0
2017-12-28 15:45:00,84.03,84.04,83.96,83.96,113739.0,59.3026,59.3096,59.2532,59.2532,113739.0
2017-12-28 15:50:00,83.97,84.01,83.97,83.98,144764.0,59.2602,59.2885,59.2602,59.2673,144764.0
2017-12-28 15:55:00,83.98,84.02,83.92,83.99,596889.0,59.2673,59.2955,59.2249,59.2743,596889.0
2017-12-29 09:30:00,84.0,84.13,83.96,84.04,313688.0,59.2814,59.3731,59.2532,59.3096,313688.0
2017-12-29 09:35:00,84.05,84.15,83.92,84.13,158715.0,59.3167,59.3873,59.2249,59.3731,158715.0
2017-12-29 09:40:00,84.13,84.2,84.11,84.16,84205.0,59.3731,59.4225,59.359,59.3943,84205.0
2017-12-29 09:45:00,84.16,84.2,84.1,84.11,94627.0,59.3943,59.4225,59.352,59.359,94627.0
2017-12-29 09:50:00,84.12,84.12,84.03,84.08,69685.0,59.3661,59.3661,59.3026,59.3379,69685.0
2017-12-29 09:55:00,84.07,84.1,83.99,84.0,74582.0,59.3308,59.352,59.2743,59.2814,74582.0
2017-12-29 10:00:00,84.01,84.05,83.99,84.0,49027.0,59.2885,59.3167,59.2743,59.2814,49027.0
2017-12-29 10:05:00,84.0,84.02,83.96,84.01,43252.0,59.2814,59.2955,59.2532,59.2885,43252.0
2017-12-29 10:10:00,84.01,84.04,83.98,84.01,62689.0,59.2885,59.3096,59.2673,59.2885,62689.0
2017-12-29 10:15:00,84.01,84.03,83.95,84.01,64782.0,59.2885,59.3026,59.2461,59.2885,64782.0
2017-12-29 10:20:00,84.01,84.01,83.92,83.93,40121.0,59.2885,59.2885,59.2249,59.232,40121.0
2017-12-29 10:25:00,83.93,83.98,83.92,83.95,46039.0,59.232,59.2673,59.2249,59.2461,46039.0
2017-12-29 10:30:00,83.95,83.99,83.94,83.97,38842.0,59.2461,59.2743,59.239,59.2602,38842.0
2017-12-29 10:35:00,83.98,84.0,83.94,83.95,52592.0,59.2673,59.2814,59.239,59.2461,52592.0
2017-12-29 10:40:00,83.94,83.96,83.92,83.96,36312.0,59.239,59.2532,59.2249,59.2532,36312.0
2017-12-29 10:45:00,83.96,83.99,83.95,83.97,69299.0,59.2532,59.2743,59.2461,59.2602,69299.0
2017-12-29 10:50:00,83.98,83.98,83.94,83.98,30681.0,59.2673,59.2673,59.239,59.2673,30681.0
2017-12-29 10:55:00,83.98,84.02,83.98,84.0,74951.0,59.2673,59.2955,59.2673,59.2814,74951.0
2017-12-29 11:00:00,83.99,84.01,83.94,83.94,79525.0,59.2743,59.2885,59.239,59.239,79525.0
2017-12-29 11:05:00,83.95,83.95,83.91,83.93,58860.0,59.2461,59.2461,59.2179,59.232,58860.0
2017-12-29 11:10:00,83.93,83.98,83.92,83.92,56646.0,59.232,59.2673,59.2249,59.2249,56646.0
2017-12-29 11:15:00,83.92,83.94,83.91,83.93,41083.0,59.2249,59.239,59.2179,59.232,41083.0
2017-12-29 11:20:00,83.93,83.99,83.93,83.99,62863.0,59.232,59.2743,59.232,59.2743,62863.0
2017-12-29 11:25:00,83.98,84.03,83.97,84.0,60241.0,59.2673,59.3026,59.2602,59.2814,60241.0
2017-12-29 11:30:00,84.01,84.01,83.95,83.96,54931.0,59.2885,59.2885,59.2461,59.2532,54931.0
2017-12-29 11:35:00,83.96,83.99,83.95,83.97,41872.0,59.2532,59.2743,59.2461,59.2602,41872.0
2017-12-29 11:40:00,83.96,84.0,83.96,83.99,44192.0,59.2532,59.2814,59.2532,59.2743,44192.0
2017-12-29 11:45:00,84.0,84.01,83.96,83.99,32115.0,59.2814,59.2885,59.2532,59.2743,32115.0
2017-12-29 11:50:00,83.99,84.0,83.96,83.97,32789.0,59.2743,59.2814,59.2532,59.2602,32789.0
2017-12-29 11:55:00,83.98,83.98,83.96,83.97,32880.0,59.2673,59.2673,59.2532,59.2602,32880.0
2017-12-29 12:00:00,83.97,83.98,83.95,83.95,22793.0,59.2602,59.2673,59.2461,59.2461,22793.0
2017-12-29 12:05:00,83.95,83.97,83.94,83.95,25058.0,59.2461,59.2602,59.239,59.2461,25058.0
2017-12-29 12:10:00,83.96,83.99,83.95,83.97,28405.0,59.2532,59.2743,59.2461,59.2602,28405.0
2017-12-29 12:15:00,83.97,83.98,83.95,83.96,36210.0,59.2602,59.2673,59.2461,59.2532,36210.0
2017-12-29 12:20:00,83.96,83.99,83.96,83.98,28005.0,59.2532,59.2743,59.2532,59.2673,28005.0
2017-12-29 12:25:00,83.98,84.0,83.97,83.98,34446.0,59.2673,59.2814,59.2602,59.2673,34446.0
2017-12-29 12:30:00,83.98,83.99,83.97,83.97,26916.0,59.2673,59.2743,59.2602,59.2602,26916.0
2017-12-29 12:35:00,83.98,83.98,83.95,83.95,23842.0,59.2673,59.2673,59.2461,59.2461,23842.0
2017-12-29 12:40:00,83.95,83.96,83.93,83.95,31042.0,59.2461,59.2532,59.232,59.2461,31042.0
2017-12-29 12:45:00,83.95,83.95,83.92,83.94,39797.0,59.2461,59.2461,59.2249,59.239,39797.0
2017-12-29 12:50:00,83.94,83.95,83.93,83.95,10924.0,59.239,59.2461,59.232,59.2461,10924.0
2017-12-29 12:55:00,83.95,83.96,83.94,83.95,25569.0,59.2461,59.2532,59.239,59.2461,25569.0
2017-12-29 13:00:00,83.95,83.96,83.94,83.96,23935.0,59.2461,59.2532,59.239,59.2532,23935.0
2017-12-29 13:05:00,83.95,83.97,83.94,83.95,29218.0,59.2461,59.2602,59.239,59.2461,29218.0
2017-12-29 13:10:00,83.95,83.96,83.94,83.94,21690.0,59.2461,59.2532,59.239,59.239,21690.0
2017-12-29 13:15:00,83.94,83.95,83.94,83.94,23961.0,59.239,59.2461,59.239,59.239,23961.0
2017-12-29 13:20:00,83.95,83.96,83.94,83.96,15781.0,59.2461,59.2532,59.239,59.2532,15781.0
2017-12-29 13:25:00,83.95,83.96,83.94,83.95,31459.0,59.2461,59.2532,59.239,59.2461,31459.0
2017-12-29 13:30:00,83.95,83.96,83.95,83.96,11477.0,59.2461,59.2532,59.2461,59.2532,11477.0
2017-12-29 13:35:00,83.95,83.96,83.93,83.94,24318.0,59.2461,59.2532,59.232,59.239,24318.0
2017-12-29 13:40:00,83.94,83.96,83.93,83.96,24369.0,59.239,59.2532,59.232,59.2532,24369.0
2017-12-29 13:45:00,83.95,83.97,83.95,83.97,27159.0,59.2461,59.2602,59.2461,59.2602,27159.0
2017-12-29 13:50:00,83.97,84.01,83.95,84.01,62100.0,59.2602,59.2885,59.2461,59.2885,62100.0
2017-12-29 13:55:00,84.01,84.02,83.99,84.02,35441.0,59.2885,59.2955,59.2743,59.2955,35441.0
2017-12-29 14:00:00,84.02,84.02,83.94,83.94,38899.0,59.2955,59.2955,59.239,59.239,38899.0
2017-12-29 14:05:00,83.94,83.96,83.9,83.94,50345.0,59.239,59.2532,59.2108,59.239,50345.0
2017-12-29 14:10:00,83.93,83.94,83.91,83.92,43794.0,59.232,59.239,59.2179,59.2249,43794.0
2017-12-29 14:15:00,83.92,83.94,83.9,83.92,29503.0,59.2249,59.239,59.2108,59.2249,29503.0
2017-12-29 14:20:00,83.92,83.96,83.92,83.94,33600.0,59.2249,59.2532,59.2249,59.239,33600.0
2017-12-29 14:25:00,83.94,83.95,83.93,83.94,18563.0,59.239,59.2461,59.232,59.239,18563.0
2017-12-29 14:30:00,83.94,83.94,83.9,83.92,34369.0,59.239,59.239,59.2108,59.2249,34369.0
2017-12-29 14:35:00,83.92,83.93,83.91,83.91,20966.0,59.2249,59.232,59.2179,59.2179,20966.0
2017-12-29 14:40:00,83.91,83.94,83.91,83.92,21811.0,59.2179,59.239,59.2179,59.2249,21811.0
2017-12-29 14:45:00,83.92,83.94,83.92,83.92,18683.0,59.2249,59.239,59.2249,59.2249,18683.0
2017-12-29 14:50:00,83.93,83.94,83.91,83.94,46696.0,59.232,59.239,59.2179,59.239,46696.0
2017-12-29 14:55:00,83.94,83.94,83.91,83.92,29434.0,59.239,59.239,59.2179,59.2249,29434.0
2017-12-29 15:00:00,83.93,83.94,83.91,83.92,26793.0,59.232,59.239,59.2179,59.2249,26793.0
2017-12-29 15:05:00,83.92,83.93,83.9,83.93,44859.0,59.2249,59.232,59.2108,59.232,44859.0
2017-12-29 15:10:00,83.93,83.94,83.92,83.92,42476.0,59.232,59.239,59.2249,59.2249,42476.0
2017-12-29 15:15:00,83.93,83.94,83.92,83.92,39685.0,59.232,59.239,59.2249,59.2249,39685.0
2017-12-29 15:20:00,83.93,84.0,83.93,84.0,77126.0,59.232,59.2814,59.232,59.2814,77126.0
2017-12-29 15:25:00,84.0,84.0,83.94,83.95,49037.0,59.2814,59.2814,59.239,59.2461,49037.0
2017-12-29 15:30:00,83.95,83.96,83.94,83.94,44600.0,59.2461,59.2532,59.239,59.239,44600.0
2017-12-29 15:35:00,83.95,83.95,83.88,83.89,142700.0,59.2461,59.2461,59.1967,59.2038,142700.0
2017-12-29 15:40:00,83.88,83.94,83.82,83.94,187039.0,59.1967,59.239,59.1544,59.239,187039.0
2017-12-29 15:45:00,83.94,83.95,83.92,83.94,119885.0,59.239,59.2461,59.2249,59.239,119885.0
2017-12-29 15:50:00,83.93,83.95,83.9,83.9,165335.0,59.232,59.2461,59.2108,59.2108,165335.0
2017-12-29 15:55:00,83.89,83.91,83.78,83.8,785017.0,59.2038,59.2179,59.1261,59.1402,785017.0
2018-01-02 09:30:00,83.82,83.94,83.76,83.79,359106.0,59.1544,59.239,59.112,59.1332,359106.0
2018-01-02 09:35:00,83.79,83.94,83.73,83.89,242253.0,59.1332,59.239,59.0908,59.2038,242253.0
2018-01-02 09:40:00,83.9,83.94,83.79,83.82,194713.0,59.2108,59.239,59.1332,59.1544,194713.0
2018-01-02 09:45:00,83.83,83.83,83.66,83.75,158261.0,59.1614,59.1614,59.0414,59.105,158261.0
2018-01-02 09:50:00,83.74,83.82,83.7,83.8,133328.0,59.0979,59.1544,59.0697,59.1402,133328.0
2018-01-02 09:55:00,83.8,83.84,83.73,83.74,95555.0,59.1402,59.1685,59.0908,59.0979,95555.0
2018-01-02 10:00:00,83.75,83.88,83.74,83.83,119824.0,59.105,59.1967,59.0979,59.1614,119824.0
2018-01-02 10:05:00,83.83,83.87,83.81,83.84,110384.0,59.1614,59.1896,59.1473,59.1685,110384.0
2018-01-02 10:10:00,83.84,83.91,83.8,83.9,98285.0,59.1685,59.2179,59.1402,59.2108,98285.0
2018-01-02 10:15:00,83.91,83.93,83.83,83.83,86360.0,59.2179,59.232,59.1614,59.1614,86360.0
2018-01-02 10:20:00,83.83,83.86,83.8,83.82,90649.0,59.1614,59.1826,59.1402,59.1544,90649.0
2018-01-02 10:25:00,83.83,83.87,83.81,83.87,90389.0,59.1614,59.1896,59.1473,59.1896,90389.0
2018-01-02 10:30:00,83.87,83.87,83.8,83.8,71793.0,59.1896,59.1896,59.1402,59.1402,71793.0
2018-01-02 10:35:00,83.81,83.86,83.76,83.83,131779.0,59.1473,59.1826,59.112,59.1614,131779.0
2018-01-02 10:40:00,83.83,83.87,83.8,83.84,93080.0,59.1614,59.1896,59.1402,59.1685,93080.0
2018-01-02 10:45:00,83.85,83.87,83.82,83.85,64248.0,59.1755,59.1896,59.1544,59.1755,64248.0
2018-01-02 10:50:00,83.85,83.88,83.84,83.86,107242.0,59.1755,59.1967,59.1685,59.1826,107242.0
2018-01-02 10:55:00,83.87,83.89,83.82,83.84,80723.0,59.1896,59.2038,59.1544,59.1685,80723.0
2018-01-02 11:00:00,83.84,83.88,83.81,83.87,66788.0,59.1685,59.1967,59.1473,59.1896,66788.0
2018-01-02 11:05:00,83.87,83.98,83.87,83.97,112608.0,59.1896,59.2673,59.1896,59.2602,112608.0
2018-01-02 11:10:00,83.97,83.97,83.91,83.93,76593.0,59.2602,59.2602,59.2179,59.232,76593.0
2018-01-02 11:15:00,83.94,83.96,83.9,83.95,59135.0,59.239,59.2532,59.2108,59.2461,59135.0
2018-01-02 11:20:00,83.95,83.96,83.91,83.92,95990.0,59.2461,59.2532,59.2179,59.2249,95990.0
2018-01-02 11:25:00,83.92,83.96,83.9,83.93,62932.0,59.2249,59.2532,59.2108,59.232,62932.0
2018-01-02 11:30:00,83.92,83.96,83.92,83.94,55161.0,59.2249,59.2532,59.2249,59.239,55161.0
2018-01-02 11:35:00,83.95,83.95,83.93,83.95,47210.0,59.2461,59.2461,59.232,59.2461,47210.0
2018-01-02 11:40:00,83.94,84.08,83.94,84.04,93717.0,59.239,59.3379,59.239,59.3096,93717.0
2018-01-02 11:45:00,84.05,84.13,84.02,84.13,83264.0,59.3167,59.3731,59.2955,59.3731,83264.0
2018-01-02 11:50:00,84.13,84.18,84.09,84.16,131824.0,59.3731,59.4084,59.3449,59.3943,131824.0
2018-01-02 11:55:00,84.16,84.25,84.14,84.24,122205.0,59.3943,59.4578,59.3802,59.4508,122205.0
2018-01-02 12:00:00,84.24,84.3,84.23,84.29,105441.0,59.4508,59.4931,59.4437,59.4861,105441.0
2018-01-02 12:05:00,84.3,84.37,84.28,84.37,125278.0,59.4931,59.5425,59.479,59.5425,125278.0
2018-01-02 12:10:00,84.37,84.4,84.31,84.33,107174.0,59.5425,59.5637,59.5002,59.5143,107174.0
2018-01-02 12:15:00,84.33,84.45,84.31,84.43,136475.0,59.5143,59.599,59.5002,59.5849,136475.0
2018-01-02 12:20:00,84.44,84.5,84.44,84.5,142302.0,59.5919,59.6343,59.5919,59.6343,142302.0
2018-01-02 12:25:00,84.5,84.56,84.49,84.53,117536.0,59.6343,59.6766,59.6272,59.6554,117536.0
2018-01-02 12:30:00,84.53,84.65,84.52,84.64,98509.0,59.6554,59.7401,59.6484,59.7331,98509.0
2018-01-02 12:35:00,84.64,84.65,84.54,84.59,83738.0,59.7331,59.7401,59.6625,59.6978,83738.0
2018-01-02 12:40:00,84.59,84.6,84.52,84.54,53212.0,59.6978,59.7048,59.6484,59.6625,53212.0
2018-01-02 12:45:00,84.54,84.55,84.51,84.53,48052.0,59.6625,59.6695,59.6413,59.6554,48052.0
2018-01-02 12:50:00,84.53,84.55,84.52,84.54,52292.0,59.6554,59.6695,59.6484,59.6625,52292.0
2018-01-02 12:55:00,84.54,84.65,84.54,84.64,51176.0,59.6625,59.7401,59.6625,59.7331,51176.0
2018-01-02 13:00:00,84.63,84.67,84.63,84.65,48030.0,59.726,59.7542,59.726,59.7401,48030.0
2018-01-02 13:05:00,84.65,84.73,84.65,84.73,49840.0,59.7401,59.7966,59.7401,59.7966,49840.0
2018-01-02 13:10:00,84.72,84.75,84.7,84.73,74278.0,59.7895,59.8107,59.7754,59.7966,74278.0
2018-01-02 13:15:00,84.74,84.76,84.69,84.72,98485.0,59.8036,59.8177,59.7683,59.7895,98485.0
2018-01-02 13:20:00,84.71,84.74,84.66,84.67,69574.0,59.7825,59.8036,59.7472,59.7542,69574.0
2018-01-02 13:25:00,84.68,84.7,84.67,84.68,43824.0,59.7613,59.7754,59.7542,59.7613,43824.0
2018-01-02 13:30:00,84.68,84.7,84.66,84.66,37390.0,59.7613,59.7754,59.7472,59.7472,37390.0
2018-01-02 13:35:00,84.67,84.69,84.66,84.66,44673.0,59.7542,59.7683,59.7472,59.7472,44673.0
2018-01-02 13:40:00,84.67,84.7,84.66,84.7,26060.0,59.7542,59.7754,59.7472,59.7754,26060.0
2018-01-02 13:45:00,84.69,84.72,84.69,84.71,80557.0,59.7683,59.7895,59.7683,59.7825,80557.0
2018-01-02 13:50:00,84.71,84.71,84.67,84.68,44783.0,59.7825,59.7825,59.7542,59.7613,44783.0
2018-01-02 13:55:00,84.69,84.75,84.67,84.75,57411.0,59.7683,59.8107,59.7542,59.8107,57411.0
2018-01-02 14:00:00,84.75,84.8,84.71,84.79,112439.0,59.8107,59.846,59.7825,59.8389,112439.0
2018-01-02 14:05:00,84.8,84.86,84.79,84.85,112110.0,59.846,59.8883,59.8389,59.8813,112110.0
2018-01-02 14:10:00,84.85,84.85,84.79,84.83,90939.0,59.8813,59.8813,59.8389,59.8671,90939.0
2018-01-02 14:15:00,84.82,84.86,84.82,84.86,72322.0,59.8601,59.8883,59.8601,59.8883,72322.0
2018-01-02 14:20:00,84.85,84.86,84.83,84.83,68245.0,59.8813,59.8883,59.8671,59.8671,68245.0
2018-01-02 14:25:00,84.83,84.89,84.83,84.89,59920.0,59.8671,59.9095,59.8671,59.9095,59920.0
2018-01-02 14:30:00,84.89,84.91,84.88,84.91,79793.0,59.9095,59.9236,59.9024,59.9236,79793.0
2018-01-02 14:35:00,84.91,84.94,84.9,84.92,66427.0,59.9236,59.9448,59.9166,59.9307,66427.0
2018-01-02 14:40:00,84.92,84.95,84.92,84.95,85277.0,59.9307,59.9518,59.9307,59.9518,85277.0
2018-01-02 14:45:00,84.95,84.97,84.94,84.97,77938.0,59.9518,59.966,59.9448,59.966,77938.0
2018-01-02 14:50:00,84.97,84.98,84.94,84.94,78484.0,59.966,59.973,59.9448,59.9448,78484.0
2018-01-02 14:55:00,84.94,84.95,84.9,84.91,70978.0,59.9448,59.9518,59.9166,59.9236,70978.0
2018-01-02 15:00:00,84.92,84.92,84.86,84.88,69375.0,59.9307,59.9307,59.8883,59.9024,69375.0
2018-01-02 15:05:00,84.88,84.94,84.87,84.91,109484.0,59.9024,59.9448,59.8954,59.9236,109484.0
2018-01-02 15:10:00,84.9,84.98,84.9,84.97,90772.0,59.9166,59.973,59.9166,59.966,90772.0
2018-01-02 15:15:00,84.97,85.0,84.97,84.99,96042.0,59.966,59.9871,59.966,59.9801,96042.0
2018-01-02 15:20:00,85.0,85.0,84.97,84.99,105579.0,59.9871,59.9871,59.966,59.9801,105579.0
2018-01-02 15:25:00,84.99,85.0,84.98,84.98,130607.0,59.9801,59.9871,59.973,59.973,130607.0
2018-01-02 15:30:00,84.98,84.99,84.96,84.96,112147.0,59.973,59.9801,59.9589,59.9589,112147.0
2018-01-02 15:35:00,84.96,85.0,84.94,85.0,176810.0,59.9589,59.9871,59.9448,59.9871,176810.0
2018-01-02 15:40:00,84.99,85.1,84.97,85.09,725363.0,59.9801,60.0577,59.966,60.0506,725363.0
2018-01-02 15:45:00,85.09,85.19,85.04,85.15,285419.0,60.0506,60.1212,60.0154,60.093,285419.0
2018-01-02 15:50:00,85.15,85.2,85.08,85.09,273525.0,60.093,60.1283,60.0436,60.0506,273525.0
2018-01-02 15:55:00,85.09,85.13,85.0,85.05,648936.0,60.0506,60.0789,59.9871,60.0224,648936.0
2018-01-03 09:30:00,85.16,85.19,84.82,84.91,369243.0,60.1,60.1212,59.8601,59.9236,369243.0
2018-01-03 09:35:00,84.91,85.02,84.9,84.96,227834.0,59.9236,60.0012,59.9166,59.9589,227834.0
2018-01-03 09:40:00,84.96,84.98,84.84,84.97,165316.0,59.9589,59.973,59.8742,59.966,165316.0
2018-01-03 09:45:00,84.98,85.33,84.97,85.29,264197.0,59.973,60.22,59.966,60.1918,264197.0
2018-01-03 09:50:00,85.29,85.3,85.01,85.15,156005.0,60.1918,60.1988,59.9942,60.093,156005.0
2018-01-03 09:55:00,85.16,85.3,85.16,85.28,87048.0,60.1,60.1988,60.1,60.1847,87048.0
2018-01-03 10:00:00,85.27,85.39,85.27,85.38,106956.0,60.1777,60.2624,60.1777,60.2553,106956.0
2018-01-03 10:05:00,85.39,85.41,85.32,85.37,102610.0,60.2624,60.2765,60.213,60.2482,102610.0
2018-01-03 10:10:00,85.37,85.44,85.36,85.41,83041.0,60.2482,60.2976,60.2412,60.2765,83041.0
2018-01-03 10:15:00,85.42,85.5,85.41,85.48,105624.0,60.2835,60.34,60.2765,60.3259,105624.0
2018-01-03 10:20:00,85.49,85.6,85.48,85.54,180085.0,60.3329,60.4106,60.3259,60.3682,180085.0
2018-01-03 10:25:00,85.53,85.59,85.47,85.56,111823.0,60.3612,60.4035,60.3188,60.3823,111823.0
2018-01-03 10:30:00,85.56,85.59,85.47,85.5,143439.0,60.3823,60.4035,60.3188,60.34,143439.0
2018-01-03 10:35:00,85.49,85.52,85.43,85.49,136603.0,60.3329,60.3541,60.2906,60.3329,136603.0
2018-01-03 10:40:00,85.49,85.53,85.47,85.52,65169.0,60.3329,60.3612,60.3188,60.3541,65169.0
2018-01-03 10:45:00,85.52,85.54,85.42,85.42,85660.0,60.3541,60.3682,60.2835,60.2835,85660.0
2018-01-03 10:50:00,85.42,85.45,85.4,85.43,66039.0,60.2835,60.3047,60.2694,60.2906,66039.0
2018-01-03 10:55:00,85.43,85.46,85.39,85.46,79172.0,60.2906,60.3118,60.2624,60.3118,79172.0
2018-01-03 11:00:00,85.46,85.49,85.43,85.48,71293.0,60.3118,60.3329,60.2906,60.3259,71293.0
2018-01-03 11:05:00,85.48,85.53,85.46,85.5,117678.0,60.3259,60.3612,60.3118,60.34,117678.0
2018-01-03 11:10:00,85.49,85.58,85.45,85.51,153636.0,60.3329,60.3964,60.3047,60.347,153636.0
2018-01-03 11:15:00,85.51,85.55,85.47,85.52,130630.0,60.347,60.3753,60.3188,60.3541,130630.0
2018-01-03 11:20:00,85.53,85.57,85.49,85.56,153460.0,60.3612,60.3894,60.3329,60.3823,153460.0
2018-01-03 11:25:00,85.56,85.7,85.56,85.68,194459.0,60.3823,60.4811,60.3823,60.467,194459.0
2018-01-03 11:30:00,85.69,85.7,85.52,85.55,146243.0,60.4741,60.4811,60.3541,60.3753,146243.0
2018-01-03 11:35:00,85.55,85.66,85.53,85.65,74638.0,60.3753,60.4529,60.3612,60.4458,74638.0
2018-01-03 11:40:00,85.65,85.66,85.61,85.63,66038.0,60.4458,60.4529,60.4176,60.4317,66038.0
2018-01-03 11:45:00,85.62,85.65,85.59,85.61,74897.0,60.4247,60.4458,60.4035,60.4176,74897.0
2018-01-03 11:50:00,85.61,85.64,85.59,85.62,42567.0,60.4176,60.4388,60.4035,60.4247,42567.0
2018-01-03 11:55:00,85.62,85.64,85.58,85.61,46678.0,60.4247,60.4388,60.3964,60.4176,46678.0
2018-01-03 12:00:00,85.62,85.65,85.61,85.61,62308.0,60.4247,60.4458,60.4176,60.4176,62308.0
2018-01-03 12:05:00,85.62,85.65,85.61,85.65,33009.0,60.4247,60.4458,60.4176,60.4458,33009.0
2018-01-03 12:10:00,85.65,85.7,85.63,85.7,74801.0,60.4458,60.4811,60.4317,60.4811,74801.0
2018-01-03 12:15:00,85.69,85.73,85.68,85.72,71270.0,60.4741,60.5023,60.467,60.4953,71270.0
2018-01-03 12:20:00,85.72,85.74,85.71,85.73,47992.0,60.4953,60.5094,60.4882,60.5023,47992.0
2018-01-03 12:25:00,85.73,85.75,85.7,85.73,92215.0,60.5023,60.5164,60.4811,60.5023,92215.0
2018-01-03 12:30:00,85.73,85.82,85.73,85.81,95423.0,60.5023,60.5658,60.5023,60.5588,95423.0
2018-01-03 12:35:00,85.82,85.92,85.82,85.91,93875.0,60.5658,60.6364,60.5658,60.6293,93875.0
2018-01-03 12:40:00,85.9,85.99,85.9,85.98,105442.0,60.6223,60.6858,60.6223,60.6787,105442.0
2018-01-03 12:45:00,85.99,86.04,85.97,86.03,206437.0,60.6858,60.7211,60.6717,60.714,206437.0
2018-01-03 12:50:00,86.03,86.18,86.02,86.16,101909.0,60.714,60.8199,60.707,60.8058,101909.0
2018-01-03 12:55:00,86.17,86.19,86.13,86.17,78945.0,60.8128,60.8269,60.7846,60.8128,78945.0
2018-01-03 13:00:00,86.18,86.34,86.17,86.34,159398.0,60.8199,60.9328,60.8128,60.9328,159398.0
2018-01-03 13:05:00,86.33,86.46,86.33,86.4,162746.0,60.9257,61.0175,60.9257,60.9751,162746.0
2018-01-03 13:10:00,86.41,86.49,86.38,86.39,202879.0,60.9822,61.0387,60.961,60.9681,202879.0
2018-01-03 13:15:00,86.4,86.53,86.39,86.5,175116.0,60.9751,61.0669,60.9681,61.0457,175116.0
2018-01-03 13:20:00,86.5,86.51,86.43,86.47,91794.0,61.0457,61.0528,60.9963,61.0245,91794.0
2018-01-03 13:25:00,86.46,86.54,86.44,86.46,104327.0,61.0175,61.0739,61.0034,61.0175,104327.0
2018-01-03 13:30:00,86.46,86.53,86.46,86.49,76898.0,61.0175,61.0669,61.0175,61.0387,76898.0
2018-01-03 13:35:00,86.49,86.59,86.46,86.58,142703.0,61.0387,61.1092,61.0175,61.1022,142703.0
2018-01-03 13:40:00,86.57,86.58,86.49,86.5,121431.0,61.0951,61.1022,61.0387,61.0457,121431.0
2018-01-03 13:45:00,86.49,86.63,86.47,86.63,96951.0,61.0387,61.1375,61.0245,61.1375,96951.0
2018-01-03 13:50:00,86.63,86.69,86.6,86.64,202352.0,61.1375,61.1798,61.1163,61.1445,202352.0
2018-01-03 13:55:00,86.64,86.65,86.58,86.65,99514.0,61.1445,61.1516,61.1022,61.1516,99514.0
2018-01-03 14:00:00,86.65,86.7,86.6,86.7,122923.0,61.1516,61.1869,61.1163,61.1869,122923.0
2018-01-03 14:05:00,86.69,86.77,86.68,86.71,243123.0,61.1798,61.2363,61.1728,61.1939,243123.0
2018-01-03 14:10:00,86.71,86.74,86.58,86.61,143624.0,61.1939,61.2151,61.1022,61.1234,143624.0
2018-01-03 14:15:00,86.62,86.65,86.57,86.63,98208.0,61.1304,61.1516,61.0951,61.1375,98208.0
2018-01-03 14:20:00,86.64,86.83,86.63,86.78,147323.0,61.1445,61.2786,61.1375,61.2433,147323.0
2018-01-03 14:25:00,86.78,86.84,86.76,86.81,83376.0,61.2433,61.2857,61.2292,61.2645,83376.0
2018-01-03 14:30:00,86.81,86.86,86.76,86.77,135267.0,61.2645,61.2998,61.2292,61.2363,135267.0
2018-01-03 14:35:00,86.76,86.86,86.75,86.76,104199.0,61.2292,61.2998,61.2222,61.2292,104199.0
2018-01-03 14:40:00,86.75,86.87,86.72,86.82,137182.0,61.2222,61.3068,61.201,61.2716,137182.0
2018-01-03 14:45:00,86.82,86.82,86.74,86.77,119446.0,61.2716,61.2716,61.2151,61.2363,119446.0
2018-01-03 14:50:00,86.76,86.77,86.68,86.71,156067.0,61.2292,61.2363,61.1728,61.1939,156067.0
2018-01-03 14:55:00,86.71,86.79,86.7,86.79,200983.0,61.1939,61.2504,61.1869,61.2504,200983.0
2018-01-03 15:00:00,86.79,86.84,86.76,86.83,118866.0,61.2504,61.2857,61.2292,61.2786,118866.0
2018-01-03 15:05:00,86.83,86.86,86.82,86.86,82162.0,61.2786,61.2998,61.2716,61.2998,82162.0
2018-01-03 15:10:00,86.86,86.86,86.79,86.83,120554.0,61.2998,61.2998,61.2504,61.2786,120554.0
2018-01-03 15:15:00,86.84,86.88,86.83,86.87,97576.0,61.2857,61.3139,61.2786,61.3068,97576.0
2018-01-03 15:20:00,86.87,86.95,86.86,86.95,190166.0,61.3068,61.3633,61.2998,61.3633,190166.0
2018-01-03 15:25:00,86.95,86.97,86.9,86.91,157619.0,61.3633,61.3774,61.328,61.3351,157619.0
2018-01-03 15:30:00,86.91,86.96,86.87,86.92,175014.0,61.3351,61.3704,61.3068,61.3421,175014.0
2018-01-03 15:35:00,86.92,86.94,86.87,86.92,217146.0,61.3421,61.3562,61.3068,61.3421,217146.0
2018-01-03 15:40:00,86.93,86.94,86.87,86.9,138681.0,61.3492,61.3562,61.3068,61.328,138681.0
2018-01-03 15:45:00,86.9,86.93,86.85,86.88,329912.0,61.328,61.3492,61.2927,61.3139,329912.0
2018-01-03 15:50:00,86.88,86.88,86.73,86.76,473845.0,61.3139,61.3139,61.208,61.2292,473845.0
2018-01-03 15:55:00,86.76,86.77,86.63,86.7,853206.0,61.2292,61.2363,61.1375,61.1869,853206.0
2018-01-04 09:30:00,86.78,86.93,86.43,86.93,384611.0,61.2433,61.3492,60.9963,61.3492,384611.0
2018-01-04 09:35:00,86.93,86.95,86.75,86.82,138293.0,61.3492,61.3633,61.2222,61.2716,138293.0
2018-01-04 09:40:00,86.82,86.88,86.64,86.64,171515.0,61.2716,61.3139,61.1445,61.1445,171515.0
2018-01-04 09:45:00,86.64,86.64,86.47,86.57,137124.0,61.1445,61.1445,61.0245,61.0951,137124.0
2018-01-04 09:50:00,86.57,86.79,86.57,86.77,119891.0,61.0951,61.2504,61.0951,61.2363,119891.0
2018-01-04 09:55:00,86.77,86.87,86.67,86.82,166294.0,61.2363,61.3068,61.1657,61.2716,166294.0
2018-01-04 10:00:00,86.82,86.83,86.75,86.8,277701.0,61.2716,61.2786,61.2222,61.2574,277701.0
2018-01-04 10:05:00,86.8,86.87,86.77,86.85,69976.0,61.2574,61.3068,61.2363,61.2927,69976.0
2018-01-04 10:10:00,86.84,86.85,86.77,86.8,82233.0,61.2857,61.2927,61.2363,61.2574,82233.0
2018-01-04 10:15:00,86.8,86.85,86.75,86.84,118573.0,61.2574,61.2927,61.2222,61.2857,118573.0
2018-01-04 10:20:00,86.84,86.89,86.82,86.89,75352.0,61.2857,61.321,61.2716,61.321,75352.0
2018-01-04 10:25:00,86.89,86.98,86.87,86.98,182014.0,61.321,61.3845,61.3068,61.3845,182014.0
2018-01-04 10:30:00,86.98,86.98,86.76,86.77,151093.0,61.3845,61.3845,61.2292,61.2363,151093.0
2018-01-04 10:35:00,86.76,86.8,86.6,86.61,135063.0,61.2292,61.2574,61.1163,61.1234,135063.0
2018-01-04 10:40:00,86.6,86.7,86.58,86.58,106685.0,61.1163,61.1869,61.1022,61.1022,106685.0
2018-01-04 10:45:00,86.58,86.62,86.51,86.6,127186.0,61.1022,61.1304,61.0528,61.1163,127186.0
2018-01-04 10:50:00,86.6,86.7,86.59,86.61,81929.0,61.1163,61.1869,61.1092,61.1234,81929.0
2018-01-04 10:55:00,86.61,86.71,86.6,86.6,79784.0,61.1234,61.1939,61.1163,61.1163,79784.0
2018-01-04 11:00:00,86.6,86.68,86.55,86.64,103183.0,61.1163,61.1728,61.081,61.1445,103183.0
2018-01-04 11:05:00,86.63,86.7,86.6,86.67,93894.0,61.1375,61.1869,61.1163,61.1657,93894.0
2018-01-04 11:10:00,86.67,86.82,86.66,86.77,131225.0,61.1657,61.2716,61.1586,61.2363,131225.0
2018-01-04 11:15:00,86.78,86.79,86.73,86.77,122792.0,61.2433,61.2504,61.208,61.2363,122792.0
2018-01-04 11:20:00,86.77,86.92,86.77,86.92,129703.0,61.2363,61.3421,61.2363,61.3421,129703.0
2018-01-04 11:25:00,86.93,86.94,86.87,86.91,110739.0,61.3492,61.3562,61.3068,61.3351,110739.0
2018-01-04 11:30:00,86.91,87.0,86.9,86.99,110007.0,61.3351,61.3986,61.328,61.3915,110007.0
2018-01-04 11:35:00,86.99,87.13,86.97,87.13,289865.0,61.3915,61.4903,61.3774,61.4903,289865.0
2018-01-04 11:40:00,87.13,87.15,87.01,87.04,108413.0,61.4903,61.5044,61.4056,61.4268,108413.0
2018-01-04 11:45:00,87.03,87.1,87.03,87.08,70802.0,61.4198,61.4692,61.4198,61.455,70802.0
2018-01-04 11:50:00,87.09,87.11,87.06,87.11,89139.0,61.4621,61.4762,61.4409,61.4762,89139.0
2018-01-04 11:55:00,87.11,87.2,87.1,87.17,95242.0,61.4762,61.5397,61.4692,61.5186,95242.0
2018-01-04 12:00:00,87.16,87.22,87.14,87.16,85933.0,61.5115,61.5538,61.4974,61.5115,85933.0
2018-01-04 12:05:00,87.17,87.21,87.16,87.17,56338.0,61.5186,61.5468,61.5115,61.5186,56338.0
2018-01-04 12:10:00,87.17,87.18,87.05,87.05,63794.0,61.5186,61.5256,61.4339,61.4339,63794.0
2018-01-04 12:15:00,87.05,87.07,87.03,87.06,56846.0,61.4339,61.448,61.4198,61.4409,56846.0
2018-01-04 12:20:00,87.05,87.07,87.01,87.03,36652.0,61.4339,61.448,61.4056,61.4198,36652.0
2018-01-04 12:25:00,87.03,87.11,87.02,87.11,53767.0,61.4198,61.4762,61.4127,61.4762,53767.0
2018-01-04 12:30:00,87.11,87.16,87.09,87.12,69808.0,61.4762,61.5115,61.4621,61.4833,69808.0
2018-01-04 12:35:00,87.12,87.12,87.0,87.0,107767.0,61.4833,61.4833,61.3986,61.3986,107767.0
2018-01-04 12:40:00,87.01,87.04,86.98,87.0,100246.0,61.4056,61.4268,61.3845,61.3986,100246.0
2018-01-04 12:45:00,87.0,87.01,86.93,86.93,98245.0,61.3986,61.4056,61.3492,61.3492,98245.0
2018-01-04 12:50:00,86.93,86.94,86.85,86.88,75807.0,61.3492,61.3562,61.2927,61.3139,75807.0
2018-01-04 12:55:00,86.88,86.94,86.87,86.94,54426.0,61.3139,61.3562,61.3068,61.3562,54426.0
2018-01-04 13:00:00,86.94,86.96,86.88,86.89,45051.0,61.3562,61.3704,61.3139,61.321,45051.0
2018-01-04 13:05:00,86.88,86.91,86.86,86.87,57144.0,61.3139,61.3351,61.2998,61.3068,57144.0
2018-01-04 13:10:00,86.86,86.88,86.78,86.81,54073.0,61.2998,61.3139,61.2433,61.2645,54073.0
2018-01-04 13:15:00,86.81,86.84,86.8,86.8,36651.0,61.2645,61.2857,61.2574,61.2574,36651.0
2018-01-04 13:20:00,86.81,86.82,86.79,86.8,30157.0,61.2645,61.2716,61.2504,61.2574,30157.0
2018-01-04 13:25:00,86.8,86.82,86.76,86.79,50314.0,61.2574,61.2716,61.2292,61.2504,50314.0
2018-01-04 13:30:00,86.79,86.81,86.75,86.81,39867.0,61.2504,61.2645,61.2222,61.2645,39867.0
2018-01-04 13:35:00,86.81,86.88,86.81,86.84,156719.0,61.2645,61.3139,61.2645,61.2857,156719.0
2018-01-04 13:40:00,86.84,86.84,86.79,86.83,36162.0,61.2857,61.2857,61.2504,61.2786,36162.0
2018-01-04 13:45:00,86.83,86.83,86.76,86.79,79360.0,61.2786,61.2786,61.2292,61.2504,79360.0
2018-01-04 13:50:00,86.79,86.79,86.72,86.74,45381.0,61.2504,61.2504,61.201,61.2151,45381.0
2018-01-04 13:55:00,86.75,86.79,86.74,86.78,54269.0,61.2222,61.2504,61.2151,61.2433,54269.0
2018-01-04 14:00:00,86.77,86.78,86.74,86.78,29158.0,61.2363,61.2433,61.2151,61.2433,29158.0
2018-01-04 14:05:00,86.77,86.78,86.68,86.69,53857.0,61.2363,61.2433,61.1728,61.1798,53857.0
2018-01-04 14:10:00,86.7,86.72,86.68,86.68,42120.0,61.1869,61.201,61.1728,61.1728,42120.0
2018-01-04 14:15:00,86.69,86.74,86.69,86.73,70568.0,61.1798,61.2151,61.1798,61.208,70568.0
2018-01-04 14:20:00,86.72,86.73,86.67,86.68,54341.0,61.201,61.208,61.1657,61.1728,54341.0
2018-01-04 14:25:00,86.68,86.69,86.65,86.67,53305.0,61.1728,61.1798,61.1516,61.1657,53305.0
2018-01-04 14:30:00,86.67,86.71,86.66,86.71,28415.0,61.1657,61.1939,61.1586,61.1939,28415.0
2018-01-04 14:35:00,86.71,86.76,86.71,86.74,67951.0,61.1939,61.2292,61.1939,61.2151,67951.0
2018-01-04 14:40:00,86.74,86.75,86.73,86.75,31943.0,61.2151,61.2222,61.208,61.2222,31943.0
2018-01-04 14:45:00,86.75,86.75,86.72,86.74,64877.0,61.2222,61.2222,61.201,61.2151,64877.0
2018-01-04 14:50:00,86.74,86.74,86.73,86.74,23490.0,61.2151,61.2151,61.208,61.2151,23490.0
2018-01-04 14:55:00,86.73,86.79,86.73,86.77,54509.0,61.208,61.2504,61.208,61.2363,54509.0
2018-01-04 15:00:00,86.77,86.83,86.77,86.83,72937.0,61.2363,61.2786,61.2363,61.2786,72937.0
2018-01-04 15:05:00,86.82,86.84,86.78,86.78,81608.0,61.2716,61.2857,61.2433,61.2433,81608.0
2018-01-04 15:10:00,86.78,86.79,86.75,86.77,68872.0,61.2433,61.2504,61.2222,61.2363,68872.0
2018-01-04 15:15:00,86.77,86.79,86.76,86.79,74327.0,61.2363,61.2504,61.2292,61.2504,74327.0
2018-01-04 15:20:00,86.79,86.81,86.75,86.81,108600.0,61.2504,61.2645,61.2222,61.2645,108600.0
2018-01-04 15:25:00,86.8,86.84,86.78,86.84,138694.0,61.2574,61.2857,61.2433,61.2857,138694.0
2018-01-04 15:30:00,86.84,86.84,86.76,86.77,131303.0,61.2857,61.2857,61.2292,61.2363,131303.0
2018-01-04 15:35:00,86.77,86.78,86.72,86.73,150588.0,61.2363,61.2433,61.201,61.208,150588.0
2018-01-04 15:40:00,86.74,86.74,86.66,86.68,170419.0,61.2151,61.2151,61.1586,61.1728,170419.0
2018-01-04 15:45:00,86.68,86.72,86.64,86.67,189820.0,61.1728,61.201,61.1445,61.1657,189820.0
2018-01-04 15:50:00,86.66,86.7,86.64,86.66,254771.0,61.1586,61.1869,61.1445,61.1586,254771.0
2018-01-04 15:55:00,86.66,86.89,86.65,86.81,572848.0,61.1586,61.321,61.1516,61.2645,572848.0
2018-01-05 09:30:00,86.75,86.88,86.63,86.72,273057.0,61.2222,61.3139,61.1375,61.201,273057.0
2018-01-05 09:35:00,86.72,86.72,86.28,86.29,165067.0,61.201,61.201,60.8905,60.8975,165067.0
2018-01-05 09:40:00,86.3,86.52,86.29,86.48,172526.0,60.9046,61.0598,60.8975,61.0316,172526.0
2018-01-05 09:45:00,86.48,86.57,86.44,86.51,125122.0,61.0316,61.0951,61.0034,61.0528,125122.0
2018-01-05 09:50:00,86.51,86.51,86.41,86.49,92275.0,61.0528,61.0528,60.9822,61.0387,92275.0
2018-01-05 09:55:00,86.49,86.65,86.44,86.64,165209.0,61.0387,61.1516,61.0034,61.1445,165209.0
2018-01-05 10:00:00,86.63,86.68,86.59,86.65,91884.0,61.1375,61.1728,61.1092,61.1516,91884.0
2018-01-05 10:05:00,86.63,86.64,86.5,86.52,72210.0,61.1375,61.1445,61.0457,61.0598,72210.0
2018-01-05 10:10:00,86.51,86.51,86.44,86.45,77478.0,61.0528,61.0528,61.0034,61.0104,77478.0
2018-01-05 10:15:00,86.45,86.46,86.23,86.3,204607.0,61.0104,61.0175,60.8552,60.9046,204607.0
2018-01-05 10:20:00,86.3,86.3,86.19,86.21,126166.0,60.9046,60.9046,60.8269,60.8411,126166.0
2018-01-05 10:25:00,86.22,86.23,86.09,86.21,117158.0,60.8481,60.8552,60.7564,60.8411,117158.0
2018-01-05 10:30:00,86.2,86.29,86.18,86.23,107204.0,60.834,60.8975,60.8199,60.8552,107204.0
2018-01-05 10:35:00,86.22,86.26,85.97,86.0,301323.0,60.8481,60.8763,60.6717,60.6929,301323.0
2018-01-05 10:40:00,86.0,86.0,85.85,85.85,321908.0,60.6929,60.6929,60.587,60.587,321908.0
2018-01-05 10:45:00,85.87,85.89,85.72,85.72,277733.0,60.6011,60.6152,60.4953,60.4953,277733.0
2018-01-05 10:50:00,85.72,85.83,85.7,85.83,157982.0,60.4953,60.5729,60.4811,60.5729,157982.0
2018-01-05 10:55:00,85.83,85.9,85.8,85.87,129902.0,60.5729,60.6223,60.5517,60.6011,129902.0
2018-01-05 11:00:00,85.86,86.0,85.83,85.91,148971.0,60.5941,60.6929,60.5729,60.6293,148971.0
2018-01-05 11:05:00,85.92,86.0,85.91,85.98,111366.0,60.6364,60.6929,60.6293,60.6787,111366.0
2018-01-05 11:10:00,85.98,85.98,85.92,85.93,90466.0,60.6787,60.6787,60.6364,60.6435,90466.0
2018-01-05 11:15:00,85.93,85.98,85.93,85.95,89577.0,60.6435,60.6787,60.6435,60.6576,89577.0
2018-01-05 11:20:00,85.96,86.03,85.95,85.98,114666.0,60.6646,60.714,60.6576,60.6787,114666.0
2018-01-05 11:25:00,85.98,86.03,85.98,86.0,60662.0,60.6787,60.714,60.6787,60.6929,60662.0
2018-01-05 11:30:00,86.0,86.0,85.92,85.95,112252.0,60.6929,60.6929,60.6364,60.6576,112252.0
2018-01-05 11:35:00,85.95,86.02,85.94,85.98,100844.0,60.6576,60.707,60.6505,60.6787,100844.0
2018-01-05 11:40:00,85.98,86.02,85.93,85.95,107854.0,60.6787,60.707,60.6435,60.6576,107854.0
2018-01-05 11:45:00,85.96,86.05,85.96,86.02,58058.0,60.6646,60.7281,60.6646,60.707,58058.0
2018-01-05 11:50:00,86.03,86.04,85.99,86.03,73950.0,60.714,60.7211,60.6858,60.714,73950.0
2018-01-05 11:55:00,86.03,86.12,86.03,86.07,61550.0,60.714,60.7775,60.714,60.7423,61550.0
2018-01-05 12:00:00,86.08,86.13,86.04,86.12,54687.0,60.7493,60.7846,60.7211,60.7775,54687.0
2018-01-05 12:05:00,86.12,86.17,86.11,86.17,83552.0,60.7775,60.8128,60.7705,60.8128,83552.0
2018-01-05 12:10:00,86.18,86.19,86.09,86.1,63336.0,60.8199,60.8269,60.7564,60.7634,63336.0
2018-01-05 12:15:00,86.1,86.14,86.1,86.14,27274.0,60.7634,60.7917,60.7634,60.7917,27274.0
2018-01-05 12:20:00,86.14,86.16,86.11,86.11,33737.0,60.7917,60.8058,60.7705,60.7705,33737.0
2018-01-05 12:25:00,86.1,86.11,86.05,86.06,51517.0,60.7634,60.7705,60.7281,60.7352,51517.0
2018-01-05 12:30:00,86.06,86.11,86.05,86.1,56330.0,60.7352,60.7705,60.7281,60.7634,56330.0
2018-01-05 12:35:00,86.09,86.1,86.05,86.08,56514.0,60.7564,60.7634,60.7281,60.7493,56514.0
2018-01-05 12:40:00,86.09,86.13,86.06,86.12,70060.0,60.7564,60.7846,60.7352,60.7775,70060.0
2018-01-05 12:45:00,86.11,86.14,86.04,86.06,125287.0,60.7705,60.7917,60.7211,60.7352,125287.0
2018-01-05 12:50:00,86.07,86.14,86.06,86.13,54362.0,60.7423,60.7917,60.7352,60.7846,54362.0
2018-01-05 12:55:00,86.12,86.15,86.11,86.14,28431.0,60.7775,60.7987,60.7705,60.7917,28431.0
2018-01-05 13:00:00,86.14,86.2,86.13,86.18,43649.0,60.7917,60.834,60.7846,60.8199,43649.0
2018-01-05 13:05:00,86.18,86.2,86.13,86.15,49538.0,60.8199,60.834,60.7846,60.7987,49538.0
2018-01-05 13:10:00,86.14,86.18,86.13,86.14,48606.0,60.7917,60.8199,60.7846,60.7917,48606.0
2018-01-05 13:15:00,86.14,86.22,86.14,86.22,45725.0,60.7917,60.8481,60.7917,60.8481,45725.0
2018-01-05 13:20:00,86.23,86.26,86.21,86.25,55320.0,60.8552,60.8763,60.8411,60.8693,55320.0
2018-01-05 13:25:00,86.25,86.29,86.24,86.28,37375.0,60.8693,60.8975,60.8622,60.8905,37375.0
2018-01-05 13:30:00,86.28,86.31,86.25,86.27,92164.0,60.8905,60.9116,60.8693,60.8834,92164.0
2018-01-05 13:35:00,86.27,86.34,86.26,86.29,93425.0,60.8834,60.9328,60.8763,60.8975,93425.0
2018-01-05 13:40:00,86.3,86.44,86.28,86.4,160729.0,60.9046,61.0034,60.8905,60.9751,160729.0
2018-01-05 13:45:00,86.4,86.4,86.23,86.24,110020.0,60.9751,60.9751,60.8552,60.8622,110020.0
2018-01-05 13:50:00,86.24,86.25,86.2,86.21,54543.0,60.8622,60.8693,60.834,60.8411,54543.0
2018-01-05 13:55:00,86.21,86.27,86.21,86.26,37145.0,60.8411,60.8834,60.8411,60.8763,37145.0
2018-01-05 14:00:00,86.27,86.28,86.23,86.26,40829.0,60.8834,60.8905,60.8552,60.8763,40829.0
2018-01-05 14:05:00,86.26,86.27,86.21,86.23,23802.0,60.8763,60.8834,60.8411,60.8552,23802.0
2018-01-05 14:10:00,86.23,86.25,86.22,86.24,41876.0,60.8552,60.8693,60.8481,60.8622,41876.0
2018-01-05 14:15:00,86.23,86.29,86.23,86.29,38369.0,60.8552,60.8975,60.8552,60.8975,38369.0
2018-01-05 14:20:00,86.28,86.33,86.27,86.31,39538.0,60.8905,60.9257,60.8834,60.9116,39538.0
2018-01-05 14:25:00,86.31,86.37,86.3,86.33,49673.0,60.9116,60.954,60.9046,60.9257,49673.0
2018-01-05 14:30:00,86.33,86.35,86.31,86.34,25336.0,60.9257,60.9399,60.9116,60.9328,25336.0
2018-01-05 14:35:00,86.35,86.38,86.32,86.36,73897.0,60.9399,60.961,60.9187,60.9469,73897.0
2018-01-05 14:40:00,86.36,86.4,86.36,86.38,74493.0,60.9469,60.9751,60.9469,60.961,74493.0
2018-01-05 14:45:00,86.37,86.42,86.37,86.41,40367.0,60.954,60.9893,60.954,60.9822,40367.0
2018-01-05 14:50:00,86.4,86.41,86.38,86.41,61824.0,60.9751,60.9822,60.961,60.9822,61824.0
2018-01-05 14:55:00,86.41,86.45,86.4,86.43,62885.0,60.9822,61.0104,60.9751,60.9963,62885.0
2018-01-05 15:00:00,86.44,86.44,86.35,86.37,57143.0,61.0034,61.0034,60.9399,60.954,57143.0
2018-01-05 15:05:00,86.37,86.44,86.35,86.43,68622.0,60.954,61.0034,60.9399,60.9963,68622.0
2018-01-05 15:10:00,86.42,86.45,86.42,86.45,49021.0,60.9893,61.0104,60.9893,61.0104,49021.0
2018-01-05 15:15:00,86.45,86.47,86.4,86.42,72841.0,61.0104,61.0245,60.9751,60.9893,72841.0
2018-01-05 15:20:00,86.41,86.44,86.41,86.44,35195.0,60.9822,61.0034,60.9822,61.0034,35195.0
2018-01-05 15:25:00,86.43,86.45,86.41,86.44,53581.0,60.9963,61.0104,60.9822,61.0034,53581.0
2018-01-05 15:30:00,86.45,86.56,86.44,86.54,99322.0,61.0104,61.0881,61.0034,61.0739,99322.0
2018-01-05 15:35:00,86.54,86.56,86.49,86.54,83733.0,61.0739,61.0881,61.0387,61.0739,83733.0
2018-01-05 15:40:00,86.54,86.57,86.52,86.53,102182.0,61.0739,61.0951,61.0598,61.0669,102182.0
2018-01-05 15:45:00,86.53,86.62,86.53,86.61,213593.0,61.0669,61.1304,61.0669,61.1234,213593.0
2018-01-05 15:50:00,86.6,86.64,86.55,86.62,201433.0,61.1163,61.1445,61.081,61.1304,201433.0
2018-01-05 15:55:00,86.63,86.82,86.6,86.69,1073181.0,61.1375,61.2716,61.1163,61.1798,1073181.0
2018-01-08 09:30:00,86.7,87.12,86.68,87.05,421216.0,61.1869,61.4833,61.1728,61.4339,421216.0
2018-01-08 09:35:00,87.06,87.08,86.89,86.97,155559.0,61.4409,61.455,61.321,61.3774,155559.0
2018-01-08 09:40:00,86.97,86.98,86.89,86.9,131731.0,61.3774,61.3845,61.321,61.328,131731.0
2018-01-08 09:45:00,86.9,86.92,86.83,86.84,214442.0,61.328,61.3421,61.2786,61.2857,214442.0
2018-01-08 09:50:00,86.84,86.9,86.79,86.81,114824.0,61.2857,61.328,61.2504,61.2645,114824.0
2018-01-08 09:55:00,86.82,86.82,86.67,86.68,95032.0,61.2716,61.2716,61.1657,61.1728,95032.0
2018-01-08 10:00:00,86.69,86.76,86.61,86.65,126007.0,61.1798,61.2292,61.1234,61.1516,126007.0
2018-01-08 10:05:00,86.65,86.76,86.64,86.69,127142.0,61.1516,61.2292,61.1445,61.1798,127142.0
2018-01-08 10:10:00,86.7,86.76,86.65,86.68,118386.0,61.1869,61.2292,61.1516,61.1728,118386.0
2018-01-08 10:15:00,86.69,86.71,86.61,86.62,67976.0,61.1798,61.1939,61.1234,61.1304,67976.0
2018-01-08 10:20:00,86.62,86.71,86.61,86.61,83796.0,61.1304,61.1939,61.1234,61.1234,83796.0
2018-01-08 10:25:00,86.6,86.81,86.6,86.65,111132.0,61.1163,61.2645,61.1163,61.1516,111132.0
2018-01-08 10:30:00,86.65,86.79,86.65,86.77,89786.0,61.1516,61.2504,61.1516,61.2363,89786.0
2018-01-08 10:35:00,86.76,86.83,86.75,86.8,73949.0,61.2292,61.2786,61.2222,61.2574,73949.0
2018-01-08 10:40:00,86.8,86.81,86.73,86.76,43863.0,61.2574,61.2645,61.208,61.2292,43863.0
2018-01-08 10:45:00,86.75,86.78,86.72,86.75,52299.0,61.2222,61.2433,61.201,61.2222,52299.0
2018-01-08 10:50:00,86.74,86.79,86.73,86.76,31619.0,61.2151,61.2504,61.208,61.2292,31619.0
2018-01-08 10:55:00,86.76,86.78,86.73,86.76,44130.0,61.2292,61.2433,61.208,61.2292,44130.0
2018-01-08 11:00:00,86.76,86.78,86.69,86.76,47464.0,61.2292,61.2433,61.1798,61.2292,47464.0
2018-01-08 11:05:00,86.76,86.84,86.75,86.81,56750.0,61.2292,61.2857,61.2222,61.2645,56750.0
2018-01-08 11:10:00,86.82,86.85,86.8,86.81,39305.0,61.2716,61.2927,61.2574,61.2645,39305.0
2018-01-08 11:15:00,86.81,86.81,86.72,86.72,32547.0,61.2645,61.2645,61.201,61.201,32547.0
2018-01-08 11:20:00,86.72,86.78,86.72,86.73,67652.0,61.201,61.2433,61.201,61.208,67652.0
2018-01-08 11:25:00,86.73,86.77,86.7,86.72,47825.0,61.208,61.2363,61.1869,61.201,47825.0
2018-01-08 11:30:00,86.73,86.78,86.72,86.76,40693.0,61.208,61.2433,61.201,61.2292,40693.0
2018-01-08 11:35:00,86.76,86.8,86.75,86.76,38127.0,61.2292,61.2574,61.2222,61.2292,38127.0
2018-01-08 11:40:00,86.76,86.78,86.74,86.78,35250.0,61.2292,61.2433,61.2151,61.2433,35250.0
2018-01-08 11:45:00,86.77,86.8,86.75,86.75,21717.0,61.2363,61.2574,61.2222,61.2222,21717.0
2018-01-08 11:50:00,86.76,86.79,86.75,86.78,28115.0,61.2292,61.2504,61.2222,61.2433,28115.0
2018-01-08 11:55:00,86.78,86.82,86.76,86.81,29436.0,61.2433,61.2716,61.2292,61.2645,29436.0
2018-01-08 12:00:00,86.8,86.86,86.79,86.82,63399.0,61.2574,61.2998,61.2504,61.2716,63399.0
2018-01-08 12:05:00,86.83,86.84,86.8,86.81,39574.0,61.2786,61.2857,61.2574,61.2645,39574.0
2018-01-08 12:10:00,86.81,86.83,86.79,86.81,44880.0,61.2645,61.2786,61.2504,61.2645,44880.0
2018-01-08 12:15:00,86.8,86.87,86.8,86.83,60327.0,61.2574,61.3068,61.2574,61.2786,60327.0
2018-01-08 12:20:00,86.83,86.88,86.81,86.87,46338.0,61.2786,61.3139,61.2645,61.3068,46338.0
2018-01-08 12:25:00,86.87,86.87,86.82,86.82,42586.0,61.3068,61.3068,61.2716,61.2716,42586.0
2018-01-08 12:30:00,86.82,86.84,86.82,86.83,23664.0,61.2716,61.2857,61.2716,61.2786,23664.0
2018-01-08 12:35:00,86.83,86.84,86.8,86.82,26693.0,61.2786,61.2857,61.2574,61.2716,26693.0
2018-01-08 12:40:00,86.83,86.84,86.8,86.81,22651.0,61.2786,61.2857,61.2574,61.2645,22651.0
2018-01-08 12:45:00,86.81,86.84,86.79,86.83,80968.0,61.2645,61.2857,61.2504,61.2786,80968.0
2018-01-08 12:50:00,86.83,86.83,86.75,86.75,54131.0,61.2786,61.2786,61.2222,61.2222,54131.0
2018-01-08 12:55:00,86.75,86.76,86.73,86.75,54755.0,61.2222,61.2292,61.208,61.2222,54755.0
2018-01-08 13:00:00,86.75,86.85,86.75,86.83,80659.0,61.2222,61.2927,61.2222,61.2786,80659.0
2018-01-08 13:05:00,86.84,86.87,86.81,86.86,47296.0,61.2857,61.3068,61.2645,61.2998,47296.0
2018-01-08 13:10:00,86.86,86.94,86.85,86.92,61817.0,61.2998,61.3562,61.2927,61.3421,61817.0
2018-01-08 13:15:00,86.92,86.98,86.92,86.98,39942.0,61.3421,61.3845,61.3421,61.3845,39942.0
2018-01-08 13:20:00,86.97,86.99,86.96,86.99,27359.0,61.3774,61.3915,61.3704,61.3915,27359.0
2018-01-08 13:25:00,86.99,87.01,86.98,87.0,62282.0,61.3915,61.4056,61.3845,61.3986,62282.0
2018-01-08 13:30:00,87.0,87.0,86.98,86.99,37373.0,61.3986,61.3986,61.3845,61.3915,37373.0
2018-01-08 13:35:00,86.98,87.05,86.98,87.05,35462.0,61.3845,61.4339,61.3845,61.4339,35462.0
2018-01-08 13:40:00,87.04,87.06,86.98,86.99,49758.0,61.4268,61.4409,61.3845,61.3915,49758.0
2018-01-08 13:45:00,86.98,87.02,86.96,86.99,44141.0,61.3845,61.4127,61.3704,61.3915,44141.0
2018-01-08 13:50:00,86.99,87.08,86.99,87.08,58187.0,61.3915,61.455,61.3915,61.455,58187.0
2018-01-08 13:55:00,87.08,87.1,87.07,87.09,71731.0,61.455,61.4692,61.448,61.4621,71731.0
2018-01-08 14:00:00,87.1,87.11,87.02,87.05,59340.0,61.4692,61.4762,61.4127,61.4339,59340.0
2018-01-08 14:05:00,87.05,87.05,86.98,86.99,43775.0,61.4339,61.4339,61.3845,61.3915,43775.0
2018-01-08 14:10:00,86.99,87.01,86.97,87.0,55711.0,61.3915,61.4056,61.3774,61.3986,55711.0
2018-01-08 14:15:00,86.99,87.07,86.99,87.04,55405.0,61.3915,61.448,61.3915,61.4268,55405.0
2018-01-08 14:20:00,87.04,87.04,87.0,87.04,29024.0,61.4268,61.4268,61.3986,61.4268,29024.0
2018-01-08 14:25:00,87.03,87.05,87.01,87.03,36117.0,61.4198,61.4339,61.4056,61.4198,36117.0
2018-01-08 14:30:00,87.03,87.05,87.01,87.02,54505.0,61.4198,61.4339,61.4056,61.4127,54505.0
2018-01-08 14:35:00,87.03,87.04,87.0,87.01,28830.0,61.4198,61.4268,61.3986,61.4056,28830.0
2018-01-08 14:40:00,87.0,87.02,86.97,86.98,54535.0,61.3986,61.4127,61.3774,61.3845,54535.0
2018-01-08 14:45:00,86.98,87.02,86.96,87.02,69941.0,61.3845,61.4127,61.3704,61.4127,69941.0
2018-01-08 14:50:00,87.02,87.04,86.99,87.0,58477.0,61.4127,61.4268,61.3915,61.3986,58477.0
2018-01-08 14:55:00,87.0,87.02,86.98,87.0,77244.0,61.3986,61.4127,61.3845,61.3986,77244.0
2018-01-08 15:00:00,87.01,87.06,87.0,87.03,105379.0,61.4056,61.4409,61.3986,61.4198,105379.0
2018-01-08 15:05:00,87.04,87.1,87.03,87.08,146717.0,61.4268,61.4692,61.4198,61.455,146717.0
2018-01-08 15:10:00,87.07,87.08,87.04,87.04,66103.0,61.448,61.455,61.4268,61.4268,66103.0
2018-01-08 15:15:00,87.04,87.05,87.01,87.01,71377.0,61.4268,61.4339,61.4056,61.4056,71377.0
2018-01-08 15:20:00,87.01,87.03,87.0,87.03,53588.0,61.4056,61.4198,61.3986,61.4198,53588.0
2018-01-08 15:25:00,87.03,87.03,87.0,87.0,59438.0,61.4198,61.4198,61.3986,61.3986,59438.0
2018-01-08 15:30:00,87.0,87.02,86.97,86.98,64071.0,61.3986,61.4127,61.3774,61.3845,64071.0
2018-01-08 15:35:00,86.97,86.99,86.96,86.97,96145.0,61.3774,61.3915,61.3704,61.3774,96145.0
2018-01-08 15:40:00,86.97,87.05,86.96,87.04,116565.0,61.3774,61.4339,61.3704,61.4268,116565.0
2018-01-08 15:45:00,87.04,87.1,87.03,87.09,108099.0,61.4268,61.4692,61.4198,61.4621,108099.0
2018-01-08 15:50:00,87.09,87.15,87.06,87.09,160260.0,61.4621,61.5044,61.4409,61.4621,160260.0
2018-01-08 15:55:00,87.09,87.14,87.06,87.08,555968.0,61.4621,61.4974,61.4409,61.455,555968.0
2018-01-09 09:30:00,86.94,87.04,86.8,86.99,263448.0,61.3562,61.4268,61.2574,61.3915,263448.0
2018-01-09 09:35:00,87.01,87.11,86.95,87.09,74635.0,61.4056,61.4762,61.3633,61.4621,74635.0
2018-01-09 09:40:00,87.09,87.14,86.96,87.13,78636.0,61.4621,61.4974,61.3704,61.4903,78636.0
2018-01-09 09:45:00,87.13,87.15,86.92,86.93,69043.0,61.4903,61.5044,61.3421,61.3492,69043.0
2018-01-09 09:50:00,86.93,86.95,86.73,86.86,203107.0,61.3492,61.3633,61.208,61.2998,203107.0
2018-01-09 09:55:00,86.86,86.95,86.85,86.9,74264.0,61.2998,61.3633,61.2927,61.328,74264.0
2018-01-09 10:00:00,86.91,86.91,86.82,86.83,67382.0,61.3351,61.3351,61.2716,61.2786,67382.0
2018-01-09 10:05:00,86.83,86.83,86.69,86.81,105321.0,61.2786,61.2786,61.1798,61.2645,105321.0
2018-01-09 10:10:00,86.81,86.83,86.72,86.78,92436.0,61.2645,61.2786,61.201,61.2433,92436.0
2018-01-09 10:15:00,86.78,86.87,86.75,86.85,52392.0,61.2433,61.3068,61.2222,61.2927,52392.0
2018-01-09 10:20:00,86.86,86.91,86.85,86.87,41687.0,61.2998,61.3351,61.2927,61.3068,41687.0
2018-01-09 10:25:00,86.87,86.89,86.76,86.81,79497.0,61.3068,61.321,61.2292,61.2645,79497.0
2018-01-09 10:30:00,86.82,86.83,86.75,86.78,62434.0,61.2716,61.2786,61.2222,61.2433,62434.0
2018-01-09 10:35:00,86.78,86.82,86.73,86.73,70875.0,61.2433,61.2716,61.208,61.208,70875.0
2018-01-09 10:40:00,86.74,86.76,86.68,86.75,72219.0,61.2151,61.2292,61.1728,61.2222,72219.0
2018-01-09 10:45:00,86.75,86.75,86.69,86.7,60566.0,61.2222,61.2222,61.1798,61.1869,60566.0
2018-01-09 10:50:00,86.7,86.72,86.65,86.72,47114.0,61.1869,61.201,61.1516,61.201,47114.0
2018-01-09 10:55:00,86.73,86.8,86.71,86.77,52413.0,61.208,61.2574,61.1939,61.2363,52413.0
2018-01-09 11:00:00,86.76,86.78,86.71,86.72,62593.0,61.2292,61.2433,61.1939,61.201,62593.0
2018-01-09 11:05:00,86.72,86.83,86.7,86.8,161052.0,61.201,61.2786,61.1869,61.2574,161052.0
2018-01-09 11:10:00,86.81,86.81,86.71,86.72,45166.0,61.2645,61.2645,61.1939,61.201,45166.0
2018-01-09 11:15:00,86.72,86.86,86.72,86.85,66931.0,61.201,61.2998,61.201,61.2927,66931.0
2018-01-09 11:20:00,86.85,86.94,86.85,86.91,73328.0,61.2927,61.3562,61.2927,61.3351,73328.0
2018-01-09 11:25:00,86.9,86.99,86.89,86.94,74706.0,61.328,61.3915,61.321,61.3562,74706.0
2018-01-09 11:30:00,86.93,86.98,86.89,86.95,76742.0,61.3492,61.3845,61.321,61.3633,76742.0
2018-01-09 11:35:00,86.95,86.98,86.93,86.96,52462.0,61.3633,61.3845,61.3492,61.3704,52462.0
2018-01-09 11:40:00,86.97,87.08,86.95,87.01,112171.0,61.3774,61.455,61.3633,61.4056,112171.0
2018-01-09 11:45:00,87.01,87.05,86.98,87.01,53074.0,61.4056,61.4339,61.3845,61.4056,53074.0
2018-01-09 11:50:00,87.02,87.05,87.0,87.04,55249.0,61.4127,61.4339,61.3986,61.4268,55249.0
2018-01-09 11:55:00,87.03,87.08,86.96,86.96,58722.0,61.4198,61.455,61.3704,61.3704,58722.0
2018-01-09 12:00:00,86.96,87.1,86.96,87.09,62098.0,61.3704,61.4692,61.3704,61.4621,62098.0
2018-01-09 12:05:00,87.09,87.1,87.05,87.05,47048.0,61.4621,61.4692,61.4339,61.4339,47048.0
2018-01-09 12:10:00,87.05,87.05,86.98,87.0,35203.0,61.4339,61.4339,61.3845,61.3986,35203.0
2018-01-09 12:15:00,86.99,87.0,86.96,86.98,49183.0,61.3915,61.3986,61.3704,61.3845,49183.0
2018-01-09 12:20:00,86.98,87.0,86.96,86.99,33427.0,61.3845,61.3986,61.3704,61.3915,33427.0
2018-01-09 12:25:00,86.98,87.0,86.97,86.97,40963.0,61.3845,61.3986,61.3774,61.3774,40963.0
2018-01-09 12:30:00,86.98,87.04,86.97,87.03,66472.0,61.3845,61.4268,61.3774,61.4198,66472.0
2018-01-09 12:35:00,87.02,87.05,87.0,87.0,94007.0,61.4127,61.4339,61.3986,61.3986,94007.0
2018-01-09 12:40:00,87.0,87.02,86.98,87.01,75572.0,61.3986,61.4127,61.3845,61.4056,75572.0
2018-01-09 12:45:00,87.0,87.03,86.98,87.0,106605.0,61.3986,61.4198,61.3845,61.3986,106605.0
2018-01-09 12:50:00,87.0,87.03,86.99,87.02,57897.0,61.3986,61.4198,61.3915,61.4127,57897.0
2018-01-09 12:55:00,87.02,87.03,87.0,87.02,53930.0,61.4127,61.4198,61.3986,61.4127,53930.0
2018-01-09 13:00:00,87.02,87.05,87.0,87.02,49387.0,61.4127,61.4339,61.3986,61.4127,49387.0
2018-01-09 13:05:00,87.01,87.07,87.01,87.05,66863.0,61.4056,61.448,61.4056,61.4339,66863.0
2018-01-09 13:10:00,87.05,87.09,87.05,87.08,46629.0,61.4339,61.4621,61.4339,61.455,46629.0
2018-01-09 13:15:00,87.07,87.08,87.01,87.01,49027.0,61.448,61.455,61.4056,61.4056,49027.0
2018-01-09 13:20:00,87.02,87.04,86.98,87.0,73111.0,61.4127,61.4268,61.3845,61.3986,73111.0
2018-01-09 13:25:00,87.0,87.03,86.99,87.01,47531.0,61.3986,61.4198,61.3915,61.4056,47531.0
2018-01-09 13:30:00,87.01,87.09,87.0,87.08,43813.0,61.4056,61.4621,61.3986,61.455,43813.0
2018-01-09 13:35:00,87.08,87.1,87.06,87.06,32233.0,61.455,61.4692,61.4409,61.4409,32233.0
2018-01-09 13:40:00,87.07,87.09,87.05,87.08,37090.0,61.448,61.4621,61.4339,61.455,37090.0
2018-01-09 13:45:00,87.08,87.1,87.06,87.1,51507.0,61.455,61.4692,61.4409,61.4692,51507.0
2018-01-09 13:50:00,87.09,87.12,87.09,87.09,47038.0,61.4621,61.4833,61.4621,61.4621,47038.0
2018-01-09 13:55:00,87.09,87.11,87.08,87.09,47078.0,61.4621,61.4762,61.455,61.4621,47078.0
2018-01-09 14:00:00,87.09,87.09,87.01,87.03,55215.0,61.4621,61.4621,61.4056,61.4198,55215.0
2018-01-09 14:05:00,87.03,87.05,87.02,87.03,30173.0,61.4198,61.4339,61.4127,61.4198,30173.0
2018-01-09 14:10:00,87.04,87.06,86.98,87.02,46146.0,61.4268,61.4409,61.3845,61.4127,46146.0
2018-01-09 14:15:00,87.02,87.02,86.96,86.96,60865.0,61.4127,61.4127,61.3704,61.3704,60865.0
2018-01-09 14:20:00,86.97,86.99,86.95,86.95,38909.0,61.3774,61.3915,61.3633,61.3633,38909.0
2018-01-09 14:25:00,86.96,86.97,86.94,86.94,33026.0,61.3704,61.3774,61.3562,61.3562,33026.0
2018-01-09 14:30:00,86.94,86.94,86.91,86.92,45549.0,61.3562,61.3562,61.3351,61.3421,45549.0
2018-01-09 14:35:00,86.92,86.95,86.91,86.95,19602.0,61.3421,61.3633,61.3351,61.3633,19602.0
2018-01-09 14:40:00,86.95,86.96,86.94,86.95,51002.0,61.3633,61.3704,61.3562,61.3633,51002.0
2018-01-09 14:45:00,86.95,86.99,86.94,86.96,53340.0,61.3633,61.3915,61.3562,61.3704,53340.0
2018-01-09 14:50:00,86.97,87.0,86.96,86.97,49905.0,61.3774,61.3986,61.3704,61.3774,49905.0
2018-01-09 14:55:00,86.97,86.98,86.95,86.97,26175.0,61.3774,61.3845,61.3633,61.3774,26175.0
2018-01-09 15:00:00,86.97,86.97,86.92,86.92,50180.0,61.3774,61.3774,61.3421,61.3421,50180.0
2018-01-09 15:05:00,86.93,86.95,86.92,86.92,43425.0,61.3492,61.3633,61.3421,61.3421,43425.0
2018-01-09 15:10:00,86.92,86.93,86.88,86.91,107576.0,61.3421,61.3492,61.3139,61.3351,107576.0
2018-01-09 15:15:00,86.91,86.92,86.89,86.9,54010.0,61.3351,61.3421,61.321,61.328,54010.0
2018-01-09 15:20:00,86.9,86.91,86.88,86.89,33226.0,61.328,61.3351,61.3139,61.321,33226.0
2018-01-09 15:25:00,86.89,86.89,86.83,86.83,60982.0,61.321,61.321,61.2786,61.2786,60982.0
2018-01-09 15:30:00,86.83,86.87,86.82,86.86,93291.0,61.2786,61.3068,61.2716,61.2998,93291.0
2018-01-09 15:35:00,86.86,86.89,86.82,86.88,139239.0,61.2998,61.321,61.2716,61.3139,139239.0
2018-01-09 15:40:00,86.88,86.9,86.85,86.89,99508.0,61.3139,61.328,61.2927,61.321,99508.0
2018-01-09 15:45:00,86.9,86.9,86.84,86.86,101501.0,61.328,61.328,61.2857,61.2998,101501.0
2018-01-09 15:50:00,86.85,86.89,86.81,86.84,177482.0,61.2927,61.321,61.2645,61.2857,177482.0
2018-01-09 15:55:00,86.84,86.84,86.74,86.81,618492.0,61.2857,61.2857,61.2151,61.2645,618492.0
2018-01-10 09:30:00,87.0,87.19,86.95,87.13,335267.0,61.3986,61.5327,61.3633,61.4903,335267.0
2018-01-10 09:35:00,87.12,87.15,86.87,86.9,151823.0,61.4833,61.5044,61.3068,61.328,151823.0
2018-01-10 09:40:00,86.9,86.96,86.76,86.8,175772.0,61.328,61.3704,61.2292,61.2574,175772.0
2018-01-10 09:45:00,86.8,86.92,86.79,86.86,143717.0,61.2574,61.3421,61.2504,61.2998,143717.0
2018-01-10 09:50:00,86.86,86.86,86.73,86.82,161883.0,61.2998,61.2998,61.208,61.2716,161883.0
2018-01-10 09:55:00,86.81,87.02,86.77,86.95,198130.0,61.2645,61.4127,61.2363,61.3633,198130.0
2018-01-10 10:00:00,86.94,86.95,86.85,86.85,133273.0,61.3562,61.3633,61.2927,61.2927,133273.0
2018-01-10 10:05:00,86.85,86.89,86.75,86.76,109228.0,61.2927,61.321,61.2222,61.2292,109228.0
2018-01-10 10:10:00,86.75,86.83,86.73,86.78,127503.0,61.2222,61.2786,61.208,61.2433,127503.0
2018-01-10 10:15:00,86.76,86.8,86.75,86.77,128377.0,61.2292,61.2574,61.2222,61.2363,128377.0
2018-01-10 10:20:00,86.77,86.79,86.67,86.7,151691.0,61.2363,61.2504,61.1657,61.1869,151691.0
2018-01-10 10:25:00,86.7,86.74,86.63,86.74,98543.0,61.1869,61.2151,61.1375,61.2151,98543.0
2018-01-10 10:30:00,86.73,86.73,86.53,86.69,149083.0,61.208,61.208,61.0669,61.1798,149083.0
2018-01-10 10:35:00,86.7,86.73,86.65,86.71,98620.0,61.1869,61.208,61.1516,61.1939,98620.0
2018-01-10 10:40:00,86.71,86.83,86.67,86.71,120631.0,61.1939,61.2786,61.1657,61.1939,120631.0
2018-01-10 10:45:00,86.7,86.71,86.47,86.55,172949.0,61.1869,61.1939,61.0245,61.081,172949.0
2018-01-10 10:50:00,86.55,86.58,86.48,86.57,115473.0,61.081,61.1022,61.0316,61.0951,115473.0
2018-01-10 10:55:00,86.57,86.59,86.49,86.53,80348.0,61.0951,61.1092,61.0387,61.0669,80348.0
2018-01-10 11:00:00,86.53,86.6,86.52,86.59,141805.0,61.0669,61.1163,61.0598,61.1092,141805.0
2018-01-10 11:05:00,86.6,86.64,86.57,86.63,50762.0,61.1163,61.1445,61.0951,61.1375,50762.0
2018-01-10 11:10:00,86.63,86.67,86.6,86.66,45705.0,61.1375,61.1657,61.1163,61.1586,45705.0
2018-01-10 11:15:00,86.65,86.66,86.6,86.63,50865.0,61.1516,61.1586,61.1163,61.1375,50865.0
2018-01-10 11:20:00,86.63,86.65,86.54,86.59,86265.0,61.1375,61.1516,61.0739,61.1092,86265.0
2018-01-10 11:25:00,86.58,86.72,86.58,86.72,56520.0,61.1022,61.201,61.1022,61.201,56520.0
2018-01-10 11:30:00,86.72,86.85,86.7,86.79,82301.0,61.201,61.2927,61.1869,61.2504,82301.0
2018-01-10 11:35:00,86.79,86.79,86.67,86.72,59377.0,61.2504,61.2504,61.1657,61.201,59377.0
2018-01-10 11:40:00,86.71,86.71,86.62,86.66,48977.0,61.1939,61.1939,61.1304,61.1586,48977.0
2018-01-10 11:45:00,86.66,86.68,86.61,86.64,67922.0,61.1586,61.1728,61.1234,61.1445,67922.0
2018-01-10 11:50:00,86.65,86.65,86.57,86.58,92218.0,61.1516,61.1516,61.0951,61.1022,92218.0
2018-01-10 11:55:00,86.58,86.61,86.57,86.58,49850.0,61.1022,61.1234,61.0951,61.1022,49850.0
2018-01-10 12:00:00,86.58,86.59,86.54,86.56,35380.0,61.1022,61.1092,61.0739,61.0881,35380.0
2018-01-10 12:05:00,86.55,86.6,86.55,86.6,21283.0,61.081,61.1163,61.081,61.1163,21283.0
2018-01-10 12:10:00,86.6,86.63,86.58,86.61,31821.0,61.1163,61.1375,61.1022,61.1234,31821.0
2018-01-10 12:15:00,86.62,86.64,86.61,86.63,36231.0,61.1304,61.1445,61.1234,61.1375,36231.0
2018-01-10 12:20:00,86.64,86.64,86.59,86.59,31130.0,61.1445,61.1445,61.1092,61.1092,31130.0
2018-01-10 12:25:00,86.59,86.6,86.56,86.57,38658.0,61.1092,61.1163,61.0881,61.0951,38658.0
2018-01-10 12:30:00,86.58,86.59,86.55,86.56,21650.0,61.1022,61.1092,61.081,61.0881,21650.0
2018-01-10 12:35:00,86.56,86.59,86.55,86.58,25265.0,61.0881,61.1092,61.081,61.1022,25265.0
2018-01-10 12:40:00,86.58,86.58,86.54,86.54,19167.0,61.1022,61.1022,61.0739,61.0739,19167.0
2018-01-10 12:45:00,86.54,86.55,86.52,86.53,31585.0,61.0739,61.081,61.0598,61.0669,31585.0
2018-01-10 12:50:00,86.52,86.53,86.45,86.5,101722.0,61.0598,61.0669,61.0104,61.0457,101722.0
2018-01-10 12:55:00,86.49,86.5,86.47,86.48,40823.0,61.0387,61.0457,61.0245,61.0316,40823.0
2018-01-10 13:00:00,86.48,86.49,86.33,86.33,100420.0,61.0316,61.0387,60.9257,60.9257,100420.0
2018-01-10 13:05:00,86.33,86.36,86.28,86.3,106667.0,60.9257,60.9469,60.8905,60.9046,106667.0
2018-01-10 13:10:00,86.29,86.32,86.1,86.11,194921.0,60.8975,60.9187,60.7634,60.7705,194921.0
2018-01-10 13:15:00,86.11,86.12,86.07,86.09,133366.0,60.7705,60.7775,60.7423,60.7564,133366.0
2018-01-10 13:20:00,86.09,86.13,86.08,86.12,143188.0,60.7564,60.7846,60.7493,60.7775,143188.0
2018-01-10 13:25:00,86.12,86.12,86.09,86.09,149832.0,60.7775,60.7775,60.7564,60.7564,149832.0
2018-01-10 13:30:00,86.09,86.18,86.05,86.16,150440.0,60.7564,60.8199,60.7281,60.8058,150440.0
2018-01-10 13:35:00,86.15,86.38,86.15,86.24,144364.0,60.7987,60.961,60.7987,60.8622,144364.0
2018-01-10 13:40:00,86.23,86.33,86.22,86.33,38921.0,60.8552,60.9257,60.8481,60.9257,38921.0
2018-01-10 13:45:00,86.32,86.37,86.3,86.31,54561.0,60.9187,60.954,60.9046,60.9116,54561.0
2018-01-10 13:50:00,86.32,86.32,86.27,86.3,57985.0,60.9187,60.9187,60.8834,60.9046,57985.0
2018-01-10 13:55:00,86.29,86.32,86.24,86.24,76414.0,60.8975,60.9187,60.8622,60.8622,76414.0
2018-01-10 14:00:00,86.25,86.25,86.14,86.14,68727.0,60.8693,60.8693,60.7917,60.7917,68727.0
2018-01-10 14:05:00,86.15,86.2,86.11,86.18,71016.0,60.7987,60.834,60.7705,60.8199,71016.0
2018-01-10 14:10:00,86.19,86.21,86.17,86.19,40028.0,60.8269,60.8411,60.8128,60.8269,40028.0
2018-01-10 14:15:00,86.19,86.25,86.18,86.2,62311.0,60.8269,60.8693,60.8199,60.834,62311.0
2018-01-10 14:20:00,86.2,86.28,86.18,86.26,61213.0,60.834,60.8905,60.8199,60.8763,61213.0
2018-01-10 14:25:00,86.26,86.28,86.21,86.28,91578.0,60.8763,60.8905,60.8411,60.8905,91578.0
2018-01-10 14:30:00,86.28,86.3,86.24,86.3,35701.0,60.8905,60.9046,60.8622,60.9046,35701.0
2018-01-10 14:35:00,86.3,86.3,86.2,86.23,47989.0,60.9046,60.9046,60.834,60.8552,47989.0
2018-01-10 14:40:00,86.23,86.27,86.18,86.2,101067.0,60.8552,60.8834,60.8199,60.834,101067.0
2018-01-10 14:45:00,86.19,86.23,86.16,86.23,67710.0,60.8269,60.8552,60.8058,60.8552,67710.0
2018-01-10 14:50:00,86.23,86.27,86.2,86.27,84024.0,60.8552,60.8834,60.834,60.8834,84024.0
2018-01-10 14:55:00,86.27,86.32,86.26,86.3,54945.0,60.8834,60.9187,60.8763,60.9046,54945.0
2018-01-10 15:00:00,86.31,86.35,86.29,86.31,55015.0,60.9116,60.9399,60.8975,60.9116,55015.0
2018-01-10 15:05:00,86.31,86.38,86.3,86.31,61441.0,60.9116,60.961,60.9046,60.9116,61441.0
2018-01-10 15:10:00,86.31,86.34,86.27,86.27,52976.0,60.9116,60.9328,60.8834,60.8834,52976.0
2018-01-10 15:15:00,86.27,86.27,86.17,86.17,108209.0,60.8834,60.8834,60.8128,60.8128,108209.0
2018-01-10 15:20:00,86.17,86.18,86.12,86.13,127253.0,60.8128,60.8199,60.7775,60.7846,127253.0
2018-01-10 15:25:00,86.12,86.13,85.98,85.98,232893.0,60.7775,60.7846,60.6787,60.6787,232893.0
2018-01-10 15:30:00,85.99,86.07,85.98,86.04,132603.0,60.6858,60.7423,60.6787,60.7211,132603.0
2018-01-10 15:35:00,86.05,86.12,86.02,86.02,161140.0,60.7281,60.7775,60.707,60.707,161140.0
2018-01-10 15:40:00,86.03,86.12,86.02,86.12,120677.0,60.714,60.7775,60.707,60.7775,120677.0
2018-01-10 15:45:00,86.12,86.18,86.09,86.16,142730.0,60.7775,60.8199,60.7564,60.8058,142730.0
2018-01-10 15:50:00,86.16,86.18,86.04,86.05,200206.0,60.8058,60.8199,60.7211,60.7281,200206.0
2018-01-10 15:55:00,86.05,86.11,86.03,86.07,548094.0,60.7281,60.7705,60.714,60.7423,548094.0
2018-01-11 09:30:00,86.36,86.49,85.93,85.98,402024.0,60.9469,61.0387,60.6435,60.6787,402024.0
2018-01-11 09:35:00,85.97,86.37,85.96,86.33,135303.0,60.6717,60.954,60.6646,60.9257,135303.0
2018-01-11 09:40:00,86.34,86.54,86.34,86.47,153909.0,60.9328,61.0739,60.9328,61.0245,153909.0
2018-01-11 09:45:00,86.49,86.49,86.32,86.36,137443.0,61.0387,61.0387,60.9187,60.9469,137443.0
2018-01-11 09:50:00,86.36,86.53,86.32,86.5,272159.0,60.9469,61.0669,60.9187,61.0457,272159.0
2018-01-11 09:55:00,86.49,86.55,86.33,86.41,187139.0,61.0387,61.081,60.9257,60.9822,187139.0
2018-01-11 10:00:00,86.4,86.74,86.4,86.74,141108.0,60.9751,61.2151,60.9751,61.2151,141108.0
2018-01-11 10:05:00,86.73,86.77,86.59,86.67,349491.0,61.208,61.2363,61.1092,61.1657,349491.0
2018-01-11 10:10:00,86.68,86.76,86.62,86.66,231517.0,61.1728,61.2292,61.1304,61.1586,231517.0
2018-01-11 10:15:00,86.65,86.73,86.59,86.66,167432.0,61.1516,61.208,61.1092,61.1586,167432.0
2018-01-11 10:20:00,86.67,86.72,86.6,86.67,168632.0,61.1657,61.201,61.1163,61.1657,168632.0
2018-01-11 10:25:00,86.68,86.73,86.63,86.69,376492.0,61.1728,61.208,61.1375,61.1798,376492.0
2018-01-11 10:30:00,86.69,87.03,86.69,86.95,197212.0,61.1798,61.4198,61.1798,61.3633,197212.0
2018-01-11 10:35:00,86.95,86.96,86.86,86.95,176171.0,61.3633,61.3704,61.2998,61.3633,176171.0
2018-01-11 10:40:00,86.95,86.99,86.9,86.98,277685.0,61.3633,61.3915,61.328,61.3845,277685.0
2018-01-11 10:45:00,86.99,87.03,86.96,86.98,180127.0,61.3915,61.4198,61.3704,61.3845,180127.0
2018-01-11 10:50:00,86.97,86.99,86.92,86.95,96562.0,61.3774,61.3915,61.3421,61.3633,96562.0
2018-01-11 10:55:00,86.95,86.99,86.92,86.98,257936.0,61.3633,61.3915,61.3421,61.3845,257936.0
2018-01-11 11:00:00,86.98,87.02,86.88,86.91,208726.0,61.3845,61.4127,61.3139,61.3351,208726.0
2018-01-11 11:05:00,86.91,87.0,86.89,86.98,218180.0,61.3351,61.3986,61.321,61.3845,218180.0
2018-01-11 11:10:00,86.98,87.0,86.97,86.99,117748.0,61.3845,61.3986,61.3774,61.3915,117748.0
2018-01-11 11:15:00,87.0,87.05,86.95,86.99,270536.0,61.3986,61.4339,61.3633,61.3915,270536.0
2018-01-11 11:20:00,87.0,87.05,86.99,87.03,147330.0,61.3986,61.4339,61.3915,61.4198,147330.0
2018-01-11 11:25:00,87.04,87.14,87.03,87.07,165768.0,61.4268,61.4974,61.4198,61.448,165768.0
2018-01-11 11:30:00,87.08,87.2,87.06,87.19,164052.0,61.455,61.5397,61.4409,61.5327,164052.0
2018-01-11 11:35:00,87.19,87.2,87.12,87.17,163818.0,61.5327,61.5397,61.4833,61.5186,163818.0
2018-01-11 11:40:00,87.18,87.19,87.04,87.09,106488.0,61.5256,61.5327,61.4268,61.4621,106488.0
2018-01-11 11:45:00,87.09,87.09,87.0,87.08,124160.0,61.4621,61.4621,61.3986,61.455,124160.0
2018-01-11 11:50:00,87.09,87.13,87.08,87.1,140296.0,61.4621,61.4903,61.455,61.4692,140296.0
2018-01-11 11:55:00,87.09,87.21,87.09,87.2,157185.0,61.4621,61.5468,61.4621,61.5397,157185.0
2018-01-11 12:00:00,87.2,87.25,87.19,87.25,154793.0,61.5397,61.575,61.5327,61.575,154793.0
2018-01-11 12:05:00,87.24,87.36,87.23,87.34,163308.0,61.568,61.6526,61.5609,61.6385,163308.0
2018-01-11 12:10:00,87.34,87.36,87.31,87.36,112123.0,61.6385,61.6526,61.6174,61.6526,112123.0
2018-01-11 12:15:00,87.35,87.37,87.26,87.26,82839.0,61.6456,61.6597,61.5821,61.5821,82839.0
2018-01-11 12:20:00,87.26,87.28,87.19,87.21,97874.0,61.5821,61.5962,61.5327,61.5468,97874.0
2018-01-11 12:25:00,87.21,87.27,87.18,87.27,78374.0,61.5468,61.5891,61.5256,61.5891,78374.0
2018-01-11 12:30:00,87.26,87.3,87.22,87.27,69471.0,61.5821,61.6103,61.5538,61.5891,69471.0
2018-01-11 12:35:00,87.28,87.34,87.26,87.34,84381.0,61.5962,61.6385,61.5821,61.6385,84381.0
2018-01-11 12:40:00,87.33,87.36,87.28,87.29,83177.0,61.6315,61.6526,61.5962,61.6032,83177.0
2018-01-11 12:45:00,87.3,87.37,87.24,87.26,72710.0,61.6103,61.6597,61.568,61.5821,72710.0
2018-01-11 12:50:00,87.25,87.26,87.21,87.26,63756.0,61.575,61.5821,61.5468,61.5821,63756.0
2018-01-11 12:55:00,87.25,87.32,87.25,87.3,112659.0,61.575,61.6244,61.575,61.6103,112659.0
2018-01-11 13:00:00,87.3,87.33,87.27,87.28,90685.0,61.6103,61.6315,61.5891,61.5962,90685.0
2018-01-11 13:05:00,87.28,87.3,87.27,87.29,65741.0,61.5962,61.6103,61.5891,61.6032,65741.0
2018-01-11 13:10:00,87.28,87.32,87.28,87.3,49863.0,61.5962,61.6244,61.5962,61.6103,49863.0
2018-01-11 13:15:00,87.3,87.31,87.25,87.26,49856.0,61.6103,61.6174,61.575,61.5821,49856.0
2018-01-11 13:20:00,87.25,87.27,87.21,87.21,79549.0,61.575,61.5891,61.5468,61.5468,79549.0
2018-01-11 13:25:00,87.22,87.25,87.18,87.23,228877.0,61.5538,61.575,61.5256,61.5609,228877.0
2018-01-11 13:30:00,87.23,87.24,87.18,87.18,52495.0,61.5609,61.568,61.5256,61.5256,52495.0
2018-01-11 13:35:00,87.19,87.21,87.19,87.19,48874.0,61.5327,61.5468,61.5327,61.5327,48874.0
2018-01-11 13:40:00,87.19,87.21,87.15,87.2,72712.0,61.5327,61.5468,61.5044,61.5397,72712.0
2018-01-11 13:45:00,87.2,87.21,87.15,87.18,50550.0,61.5397,61.5468,61.5044,61.5256,50550.0
2018-01-11 13:50:00,87.17,87.18,87.1,87.1,51236.0,61.5186,61.5256,61.4692,61.4692,51236.0
2018-01-11 13:55:00,87.11,87.13,87.09,87.11,61366.0,61.4762,61.4903,61.4621,61.4762,61366.0
2018-01-11 14:00:00,87.12,87.13,87.07,87.1,89635.0,61.4833,61.4903,61.448,61.4692,89635.0
2018-01-11 14:05:00,87.11,87.12,87.04,87.05,75384.0,61.4762,61.4833,61.4268,61.4339,75384.0
2018-01-11 14:10:00,87.05,87.12,87.05,87.09,89222.0,61.4339,61.4833,61.4339,61.4621,89222.0
2018-01-11 14:15:00,87.09,87.13,87.05,87.12,100699.0,61.4621,61.4903,61.4339,61.4833,100699.0
2018-01-11 14:20:00,87.12,87.16,87.05,87.06,114230.0,61.4833,61.5115,61.4339,61.4409,114230.0
2018-01-11 14:25:00,87.06,87.06,86.96,86.97,102592.0,61.4409,61.4409,61.3704,61.3774,102592.0
2018-01-11 14:30:00,86.97,86.99,86.89,86.91,58750.0,61.3774,61.3915,61.321,61.3351,58750.0
2018-01-11 14:35:00,86.92,86.92,86.86,86.87,52187.0,61.3421,61.3421,61.2998,61.3068,52187.0
2018-01-11 14:40:00,86.87,86.87,86.77,86.85,79402.0,61.3068,61.3068,61.2363,61.2927,79402.0
2018-01-11 14:45:00,86.84,86.94,86.83,86.92,75713.0,61.2857,61.3562,61.2786,61.3421,75713.0
2018-01-11 14:50:00,86.91,86.94,86.85,86.86,64182.0,61.3351,61.3562,61.2927,61.2998,64182.0
2018-01-11 14:55:00,86.86,86.91,86.84,86.84,50065.0,61.2998,61.3351,61.2857,61.2857,50065.0
2018-01-11 15:00:00,86.84,86.86,86.81,86.85,46043.0,61.2857,61.2998,61.2645,61.2927,46043.0
2018-01-11 15:05:00,86.84,86.86,86.76,86.8,129315.0,61.2857,61.2998,61.2292,61.2574,129315.0
2018-01-11 15:10:00,86.8,86.8,86.72,86.75,115474.0,61.2574,61.2574,61.201,61.2222,115474.0
2018-01-11 15:15:00,86.75,86.77,86.66,86.71,104494.0,61.2222,61.2363,61.1586,61.1939,104494.0
2018-01-11 15:20:00,86.72,86.72,86.6,86.69,106706.0,61.201,61.201,61.1163,61.1798,106706.0
2018-01-11 15:25:00,86.69,86.71,86.63,86.69,71815.0,61.1798,61.1939,61.1375,61.1798,71815.0
2018-01-11 15:30:00,86.69,86.71,86.67,86.7,131864.0,61.1798,61.1939,61.1657,61.1869,131864.0
2018-01-11 15:35:00,86.7,86.71,86.67,86.69,123133.0,61.1869,61.1939,61.1657,61.1798,123133.0
2018-01-11 15:40:00,86.69,86.73,86.64,86.71,116401.0,61.1798,61.208,61.1445,61.1939,116401.0
2018-01-11 15:45:00,86.71,86.82,86.71,86.82,169271.0,61.1939,61.2716,61.1939,61.2716,169271.0
2018-01-11 15:50:00,86.82,86.89,86.79,86.89,187830.0,61.2716,61.321,61.2504,61.321,187830.0
2018-01-11 15:55:00,86.89,86.95,86.83,86.92,705244.0,61.321,61.3633,61.2786,61.3421,705244.0
2018-01-12 09:30:00,87.2,87.45,87.18,87.41,353116.0,61.5397,61.7162,61.5256,61.6879,353116.0
2018-01-12 09:35:00,87.4,87.75,87.36,87.72,229247.0,61.6809,61.9279,61.6526,61.9067,229247.0
2018-01-12 09:40:00,87.74,87.99,87.72,87.83,210834.0,61.9208,62.0973,61.9067,61.9843,210834.0
2018-01-12 09:45:00,87.83,87.84,87.69,87.78,143576.0,61.9843,61.9914,61.8855,61.9491,143576.0
2018-01-12 09:50:00,87.79,87.8,87.57,87.57,122836.0,61.9561,61.9632,61.8009,61.8009,122836.0
2018-01-12 09:55:00,87.58,87.59,87.48,87.59,120529.0,61.8079,61.815,61.7373,61.815,120529.0
2018-01-12 10:00:00,87.59,87.64,87.54,87.63,119474.0,61.815,61.8503,61.7797,61.8432,119474.0
2018-01-12 10:05:00,87.63,87.64,87.41,87.49,120857.0,61.8432,61.8503,61.6879,61.7444,120857.0
2018-01-12 10:10:00,87.5,87.67,87.5,87.64,95952.0,61.7515,61.8714,61.7515,61.8503,95952.0
2018-01-12 10:15:00,87.65,87.66,87.47,87.47,88292.0,61.8573,61.8644,61.7303,61.7303,88292.0
2018-01-12 10:20:00,87.47,87.51,87.42,87.48,62536.0,61.7303,61.7585,61.695,61.7373,62536.0
2018-01-12 10:25:00,87.48,87.52,87.41,87.49,75678.0,61.7373,61.7656,61.6879,61.7444,75678.0
2018-01-12 10:30:00,87.5,87.6,87.49,87.56,67175.0,61.7515,61.822,61.7444,61.7938,67175.0
2018-01-12 10:35:00,87.56,87.76,87.56,87.64,122380.0,61.7938,61.9349,61.7938,61.8503,122380.0
2018-01-12 10:40:00,87.64,87.72,87.62,87.72,73744.0,61.8503,61.9067,61.8361,61.9067,73744.0
2018-01-12 10:45:00,87.72,87.76,87.69,87.69,99764.0,61.9067,61.9349,61.8855,61.8855,99764.0
2018-01-12 10:50:00,87.7,87.71,87.63,87.68,63508.0,61.8926,61.8997,61.8432,61.8785,63508.0
2018-01-12 10:55:00,87.68,87.73,87.65,87.7,99344.0,61.8785,61.9138,61.8573,61.8926,99344.0
2018-01-12 11:00:00,87.7,87.75,87.7,87.75,101243.0,61.8926,61.9279,61.8926,61.9279,101243.0
2018-01-12 11:05:00,87.75,87.75,87.66,87.68,124637.0,61.9279,61.9279,61.8644,61.8785,124637.0
2018-01-12 11:10:00,87.68,87.68,87.45,87.45,113416.0,61.8785,61.8785,61.7162,61.7162,113416.0
2018-01-12 11:15:00,87.46,87.47,87.27,87.3,165241.0,61.7232,61.7303,61.5891,61.6103,165241.0
2018-01-12 11:20:00,87.3,87.42,87.27,87.39,151558.0,61.6103,61.695,61.5891,61.6738,151558.0
2018-01-12 11:25:00,87.41,87.46,87.37,87.38,90381.0,61.6879,61.7232,61.6597,61.6668,90381.0
2018-01-12 11:30:00,87.38,87.46,87.35,87.38,71129.0,61.6668,61.7232,61.6456,61.6668,71129.0
2018-01-12 11:35:00,87.39,87.49,87.38,87.45,94494.0,61.6738,61.7444,61.6668,61.7162,94494.0
2018-01-12 11:40:00,87.45,87.46,87.39,87.44,58065.0,61.7162,61.7232,61.6738,61.7091,58065.0
2018-01-12 11:45:00,87.45,87.48,87.42,87.47,62196.0,61.7162,61.7373,61.695,61.7303,62196.0
2018-01-12 11:50:00,87.48,87.48,87.39,87.45,46046.0,61.7373,61.7373,61.6738,61.7162,46046.0
2018-01-12 11:55:00,87.45,87.5,87.44,87.49,54137.0,61.7162,61.7515,61.7091,61.7444,54137.0
2018-01-12 12:00:00,87.5,87.61,87.5,87.54,79210.0,61.7515,61.8291,61.7515,61.7797,79210.0
2018-01-12 12:05:00,87.54,87.54,87.44,87.49,47208.0,61.7797,61.7797,61.7091,61.7444,47208.0
2018-01-12 12:10:00,87.5,87.57,87.49,87.54,45177.0,61.7515,61.8009,61.7444,61.7797,45177.0
2018-01-12 12:15:00,87.55,87.6,87.53,87.56,151015.0,61.7867,61.822,61.7726,61.7938,151015.0
2018-01-12 12:20:00,87.57,87.6,87.55,87.56,27343.0,61.8009,61.822,61.7867,61.7938,27343.0
2018-01-12 12:25:00,87.56,87.56,87.48,87.53,28282.0,61.7938,61.7938,61.7373,61.7726,28282.0
2018-01-12 12:30:00,87.53,87.53,87.45,87.45,60271.0,61.7726,61.7726,61.7162,61.7162,60271.0
2018-01-12 12:35:00,87.45,87.52,87.42,87.49,56819.0,61.7162,61.7656,61.695,61.7444,56819.0
2018-01-12 12:40:00,87.49,87.5,87.38,87.39,63207.0,61.7444,61.7515,61.6668,61.6738,63207.0
2018-01-12 12:45:00,87.39,87.42,87.35,87.39,41215.0,61.6738,61.695,61.6456,61.6738,41215.0
2018-01-12 12:50:00,87.38,87.39,87.34,87.36,56801.0,61.6668,61.6738,61.6385,61.6526,56801.0
2018-01-12 12:55:00,87.36,87.41,87.35,87.4,36358.0,61.6526,61.6879,61.6456,61.6809,36358.0
2018-01-12 13:00:00,87.4,87.41,87.33,87.34,57574.0,61.6809,61.6879,61.6315,61.6385,57574.0
2018-01-12 13:05:00,87.33,87.39,87.29,87.38,46357.0,61.6315,61.6738,61.6032,61.6668,46357.0
2018-01-12 13:10:00,87.37,87.41,87.34,87.41,57337.0,61.6597,61.6879,61.6385,61.6879,57337.0
2018-01-12 13:15:00,87.4,87.41,87.33,87.36,46036.0,61.6809,61.6879,61.6315,61.6526,46036.0
2018-01-12 13:20:00,87.36,87.39,87.3,87.32,37807.0,61.6526,61.6738,61.6103,61.6244,37807.0
2018-01-12 13:25:00,87.32,87.35,87.3,87.34,33613.0,61.6244,61.6456,61.6103,61.6385,33613.0
2018-01-12 13:30:00,87.35,87.44,87.35,87.43,33975.0,61.6456,61.7091,61.6456,61.702,33975.0
2018-01-12 13:35:00,87.44,87.44,87.38,87.4,21759.0,61.7091,61.7091,61.6668,61.6809,21759.0
2018-01-12 13:40:00,87.4,87.42,87.37,87.37,33240.0,61.6809,61.695,61.6597,61.6597,33240.0
2018-01-12 13:45:00,87.38,87.45,87.38,87.44,43607.0,61.6668,61.7162,61.6668,61.7091,43607.0
2018-01-12 13:50:00,87.44,87.49,87.43,87.47,54715.0,61.7091,61.7444,61.702,61.7303,54715.0
2018-01-12 13:55:00,87.47,87.47,87.4,87.42,53500.0,61.7303,61.7303,61.6809,61.695,53500.0
2018-01-12 14:00:00,87.42,87.43,87.35,87.41,55704.0,61.695,61.702,61.6456,61.6879,55704.0
2018-01-12 14:05:00,87.41,87.43,87.38,87.4,50232.0,61.6879,61.702,61.6668,61.6809,50232.0
2018-01-12 14:10:00,87.41,87.46,87.4,87.46,105725.0,61.6879,61.7232,61.6809,61.7232,105725.0
2018-01-12 14:15:00,87.45,87.5,87.44,87.45,115858.0,61.7162,61.7515,61.7091,61.7162,115858.0
2018-01-12 14:20:00,87.45,87.46,87.41,87.43,49385.0,61.7162,61.7232,61.6879,61.702,49385.0
2018-01-12 14:25:00,87.43,87.45,87.37,87.37,59510.0,61.702,61.7162,61.6597,61.6597,59510.0
2018-01-12 14:30:00,87.37,87.4,87.36,87.39,31255.0,61.6597,61.6809,61.6526,61.6738,31255.0
2018-01-12 14:35:00,87.39,87.43,87.37,87.41,92061.0,61.6738,61.702,61.6597,61.6879,92061.0
2018-01-12 14:40:00,87.4,87.41,87.35,87.36,38687.0,61.6809,61.6879,61.6456,61.6526,38687.0
2018-01-12 14:45:00,87.36,87.37,87.32,87.37,49065.0,61.6526,61.6597,61.6244,61.6597,49065.0
2018-01-12 14:50:00,87.37,87.39,87.34,87.34,31099.0,61.6597,61.6738,61.6385,61.6385,31099.0
2018-01-12 14:55:00,87.34,87.37,87.32,87.35,28061.0,61.6385,61.6597,61.6244,61.6456,28061.0
2018-01-12 15:00:00,87.34,87.38,87.34,87.37,40439.0,61.6385,61.6668,61.6385,61.6597,40439.0
2018-01-12 15:05:00,87.37,87.38,87.33,87.35,59640.0,61.6597,61.6668,61.6315,61.6456,59640.0
2018-01-12 15:10:00,87.34,87.37,87.23,87.27,120356.0,61.6385,61.6597,61.5609,61.5891,120356.0
2018-01-12 15:15:00,87.26,87.31,87.24,87.27,120928.0,61.5821,61.6174,61.568,61.5891,120928.0
2018-01-12 15:20:00,87.27,87.36,87.24,87.36,58817.0,61.5891,61.6526,61.568,61.6526,58817.0
2018-01-12 15:25:00,87.36,87.38,87.34,87.36,57910.0,61.6526,61.6668,61.6385,61.6526,57910.0
2018-01-12 15:30:00,87.36,87.42,87.33,87.42,109825.0,61.6526,61.695,61.6315,61.695,109825.0
2018-01-12 15:35:00,87.42,87.43,87.39,87.39,142358.0,61.695,61.702,61.6738,61.6738,142358.0
2018-01-12 15:40:00,87.4,87.42,87.3,87.33,188406.0,61.6809,61.695,61.6103,61.6315,188406.0
2018-01-12 15:45:00,87.33,87.49,87.32,87.47,211304.0,61.6315,61.7444,61.6244,61.7303,211304.0
2018-01-12 15:50:00,87.47,87.5,87.39,87.43,242438.0,61.7303,61.7515,61.6738,61.702,242438.0
2018-01-12 15:55:00,87.42,87.6,87.42,87.51,719077.0,61.695,61.822,61.695,61.7585,719077.0
2018-01-16 09:30:00,87.74,87.76,87.3,87.33,407527.0,61.9208,61.9349,61.6103,61.6315,407527.0
2018-01-16 09:35:00,87.31,87.54,87.22,87.5,137623.0,61.6174,61.7797,61.5538,61.7515,137623.0
2018-01-16 09:40:00,87.5,87.52,87.29,87.36,121199.0,61.7515,61.7656,61.6032,61.6526,121199.0
2018-01-16 09:45:00,87.36,87.47,87.31,87.33,98506.0,61.6526,61.7303,61.6174,61.6315,98506.0
2018-01-16 09:50:00,87.33,87.46,87.32,87.44,74623.0,61.6315,61.7232,61.6244,61.7091,74623.0
2018-01-16 09:55:00,87.44,87.55,87.43,87.49,120680.0,61.7091,61.7867,61.702,61.7444,120680.0
2018-01-16 10:00:00,87.48,87.53,87.4,87.47,85906.0,61.7373,61.7726,61.6809,61.7303,85906.0
2018-01-16 10:05:00,87.47,87.52,87.36,87.43,95067.0,61.7303,61.7656,61.6526,61.702,95067.0
2018-01-16 10:10:00,87.43,87.48,87.33,87.42,107445.0,61.702,61.7373,61.6315,61.695,107445.0
2018-01-16 10:15:00,87.42,87.42,87.32,87.32,59749.0,61.695,61.695,61.6244,61.6244,59749.0
2018-01-16 10:20:00,87.33,87.43,87.32,87.42,88110.0,61.6315,61.702,61.6244,61.695,88110.0
2018-01-16 10:25:00,87.42,87.49,87.41,87.48,79061.0,61.695,61.7444,61.6879,61.7373,79061.0
2018-01-16 10:30:00,87.48,87.48,87.36,87.39,83253.0,61.7373,61.7373,61.6526,61.6738,83253.0
2018-01-16 10:35:00,87.39,87.39,87.16,87.22,185877.0,61.6738,61.6738,61.5115,61.5538,185877.0
2018-01-16 10:40:00,87.22,87.26,87.16,87.2,63118.0,61.5538,61.5821,61.5115,61.5397,63118.0
2018-01-16 10:45:00,87.21,87.25,87.11,87.2,80820.0,61.5468,61.575,61.4762,61.5397,80820.0
2018-01-16 10:50:00,87.19,87.22,87.14,87.17,90995.0,61.5327,61.5538,61.4974,61.5186,90995.0
2018-01-16 10:55:00,87.17,87.19,87.05,87.08,87572.0,61.5186,61.5327,61.4339,61.455,87572.0
2018-01-16 11:00:00,87.07,87.11,87.0,87.05,75049.0,61.448,61.4762,61.3986,61.4339,75049.0
2018-01-16 11:05:00,87.05,87.06,86.98,87.01,84379.0,61.4339,61.4409,61.3845,61.4056,84379.0
2018-01-16 11:10:00,87.02,87.06,86.97,87.03,57715.0,61.4127,61.4409,61.3774,61.4198,57715.0
2018-01-16 11:15:00,87.03,87.17,86.99,87.16,64088.0,61.4198,61.5186,61.3915,61.5115,64088.0
2018-01-16 11:20:00,87.16,87.18,87.11,87.17,80418.0,61.5115,61.5256,61.4762,61.5186,80418.0
2018-01-16 11:25:00,87.18,87.19,87.09,87.12,127175.0,61.5256,61.5327,61.4621,61.4833,127175.0
2018-01-16 11:30:00,87.12,87.16,87.07,87.16,78177.0,61.4833,61.5115,61.448,61.5115,78177.0
2018-01-16 11:35:00,87.16,87.18,87.12,87.12,49682.0,61.5115,61.5256,61.4833,61.4833,49682.0
2018-01-16 11:40:00,87.13,87.14,87.08,87.09,51208.0,61.4903,61.4974,61.455,61.4621,51208.0
2018-01-16 11:45:00,87.09,87.09,86.98,87.05,64688.0,61.4621,61.4621,61.3845,61.4339,64688.0
2018-01-16 11:50:00,87.04,87.05,86.93,86.95,90397.0,61.4268,61.4339,61.3492,61.3633,90397.0
2018-01-16 11:55:00,86.95,86.96,86.9,86.92,86123.0,61.3633,61.3704,61.328,61.3421,86123.0
2018-01-16 12:00:00,86.93,86.94,86.84,86.91,95449.0,61.3492,61.3562,61.2857,61.3351,95449.0
2018-01-16 12:05:00,86.91,86.94,86.86,86.92,51222.0,61.3351,61.3562,61.2998,61.3421,51222.0
2018-01-16 12:10:00,86.93,87.0,86.91,86.99,55047.0,61.3492,61.3986,61.3351,61.3915,55047.0
2018-01-16 12:15:00,87.0,87.04,86.97,86.98,54889.0,61.3986,61.4268,61.3774,61.3845,54889.0
2018-01-16 12:20:00,86.99,87.02,86.95,86.99,50504.0,61.3915,61.4127,61.3633,61.3915,50504.0
2018-01-16 12:25:00,86.98,87.08,86.95,87.05,67643.0,61.3845,61.455,61.3633,61.4339,67643.0
2018-01-16 12:30:00,87.05,87.12,87.05,87.11,55147.0,61.4339,61.4833,61.4339,61.4762,55147.0
2018-01-16 12:35:00,87.11,87.12,87.06,87.1,38212.0,61.4762,61.4833,61.4409,61.4692,38212.0
2018-01-16 12:40:00,87.1,87.17,87.1,87.15,41387.0,61.4692,61.5186,61.4692,61.5044,41387.0
2018-01-16 12:45:00,87.15,87.18,87.13,87.14,41167.0,61.5044,61.5256,61.4903,61.4974,41167.0
2018-01-16 12:50:00,87.13,87.15,87.09,87.12,103783.0,61.4903,61.5044,61.4621,61.4833,103783.0
2018-01-16 12:55:00,87.12,87.13,87.06,87.07,51281.0,61.4833,61.4903,61.4409,61.448,51281.0
2018-01-16 13:00:00,87.06,87.11,87.04,87.11,62055.0,61.4409,61.4762,61.4268,61.4762,62055.0
2018-01-16 13:05:00,87.12,87.12,87.05,87.09,48097.0,61.4833,61.4833,61.4339,61.4621,48097.0
2018-01-16 13:10:00,87.09,87.12,87.07,87.11,36715.0,61.4621,61.4833,61.448,61.4762,36715.0
2018-01-16 13:15:00,87.12,87.21,87.11,87.18,43524.0,61.4833,61.5468,61.4762,61.5256,43524.0
2018-01-16 13:20:00,87.18,87.19,87.11,87.11,37086.0,61.5256,61.5327,61.4762,61.4762,37086.0
2018-01-16 13:25:00,87.11,87.19,87.11,87.15,48179.0,61.4762,61.5327,61.4762,61.5044,48179.0
2018-01-16 13:30:00,87.16,87.18,87.14,87.16,47239.0,61.5115,61.5256,61.4974,61.5115,47239.0
2018-01-16 13:35:00,87.15,87.17,87.12,87.17,36856.0,61.5044,61.5186,61.4833,61.5186,36856.0
2018-01-16 13:40:00,87.18,87.19,87.1,87.1,38705.0,61.5256,61.5327,61.4692,61.4692,38705.0
2018-01-16 13:45:00,87.1,87.12,87.07,87.07,30812.0,61.4692,61.4833,61.448,61.448,30812.0
2018-01-16 13:50:00,87.07,87.08,86.99,87.0,41855.0,61.448,61.455,61.3915,61.3986,41855.0
2018-01-16 13:55:00,87.0,87.02,86.96,87.01,56181.0,61.3986,61.4127,61.3704,61.4056,56181.0
2018-01-16 14:00:00,87.02,87.02,86.92,86.92,80198.0,61.4127,61.4127,61.3421,61.3421,80198.0
2018-01-16 14:05:00,86.92,87.05,86.92,86.97,129430.0,61.3421,61.4339,61.3421,61.3774,129430.0
2018-01-16 14:10:00,86.97,87.06,86.94,86.99,91662.0,61.3774,61.4409,61.3562,61.3915,91662.0
2018-01-16 14:15:00,87.0,87.03,86.81,86.85,141832.0,61.3986,61.4198,61.2645,61.2927,141832.0
2018-01-16 14:20:00,86.85,86.87,86.66,86.7,155276.0,61.2927,61.3068,61.1586,61.1869,155276.0
2018-01-16 14:25:00,86.7,86.76,86.64,86.74,102651.0,61.1869,61.2292,61.1445,61.2151,102651.0
2018-01-16 14:30:00,86.73,86.79,86.69,86.75,100755.0,61.208,61.2504,61.1798,61.2222,100755.0
2018-01-16 14:35:00,86.76,86.81,86.73,86.73,77751.0,61.2292,61.2645,61.208,61.208,77751.0
2018-01-16 14:40:00,86.73,86.8,86.62,86.62,111377.0,61.208,61.2574,61.1304,61.1304,111377.0
2018-01-16 14:45:00,86.62,86.77,86.6,86.72,114562.0,61.1304,61.2363,61.1163,61.201,114562.0
2018-01-16 14:50:00,86.72,86.76,86.68,86.75,59470.0,61.201,61.2292,61.1728,61.2222,59470.0
2018-01-16 14:55:00,86.75,86.87,86.75,86.86,81185.0,61.2222,61.3068,61.2222,61.2998,81185.0
2018-01-16 15:00:00,86.87,86.94,86.85,86.91,128203.0,61.3068,61.3562,61.2927,61.3351,128203.0
2018-01-16 15:05:00,86.9,87.01,86.87,87.0,97303.0,61.328,61.4056,61.3068,61.3986,97303.0
2018-01-16 15:10:00,87.01,87.03,86.86,86.88,97361.0,61.4056,61.4198,61.2998,61.3139,97361.0
2018-01-16 15:15:00,86.87,86.89,86.82,86.89,65403.0,61.3068,61.321,61.2716,61.321,65403.0
2018-01-16 15:20:00,86.9,86.96,86.87,86.9,56870.0,61.328,61.3704,61.3068,61.328,56870.0
2018-01-16 15:25:00,86.91,87.0,86.84,86.98,86413.0,61.3351,61.3986,61.2857,61.3845,86413.0
2018-01-16 15:30:00,86.97,86.98,86.89,86.9,88960.0,61.3774,61.3845,61.321,61.328,88960.0
2018-01-16 15:35:00,86.9,86.99,86.9,86.98,93097.0,61.328,61.3915,61.328,61.3845,93097.0
2018-01-16 15:40:00,86.98,87.06,86.93,87.04,127895.0,61.3845,61.4409,61.3492,61.4268,127895.0
2018-01-16 15:45:00,87.04,87.07,86.97,87.02,143494.0,61.4268,61.448,61.3774,61.4127,143494.0
2018-01-16 15:50:00,87.03,87.1,86.91,86.91,237664.0,61.4198,61.4692,61.3351,61.3351,237664.0
2018-01-16 15:55:00,86.92,86.99,86.89,86.93,548944.0,61.3421,61.3915,61.321,61.3492,548944.0
2018-01-17 09:30:00,87.2,87.28,87.11,87.17,356311.0,61.5397,61.5962,61.4762,61.5186,356311.0
2018-01-17 09:35:00,87.17,87.29,87.08,87.17,119059.0,61.5186,61.6032,61.455,61.5186,119059.0
2018-01-17 09:40:00,87.17,87.21,87.06,87.16,106157.0,61.5186,61.5468,61.4409,61.5115,106157.0
2018-01-17 09:45:00,87.15,87.22,86.96,87.01,124079.0,61.5044,61.5538,61.3704,61.4056,124079.0
2018-01-17 09:50:00,87.01,87.16,86.98,87.14,91583.0,61.4056,61.5115,61.3845,61.4974,91583.0
2018-01-17 09:55:00,87.15,87.19,86.96,87.0,94768.0,61.5044,61.5327,61.3704,61.3986,94768.0
2018-01-17 10:00:00,87.0,87.15,86.93,87.15,88332.0,61.3986,61.5044,61.3492,61.5044,88332.0
2018-01-17 10:05:00,87.16,87.24,87.14,87.2,74497.0,61.5115,61.568,61.4974,61.5397,74497.0
2018-01-17 10:10:00,87.21,87.3,87.17,87.29,111377.0,61.5468,61.6103,61.5186,61.6032,111377.0
2018-01-17 10:15:00,87.29,87.37,87.26,87.36,100678.0,61.6032,61.6597,61.5821,61.6526,100678.0
2018-01-17 10:20:00,87.37,87.41,87.31,87.36,55571.0,61.6597,61.6879,61.6174,61.6526,55571.0
2018-01-17 10:25:00,87.35,87.39,87.3,87.36,60040.0,61.6456,61.6738,61.6103,61.6526,60040.0
2018-01-17 10:30:00,87.36,87.41,87.29,87.29,86512.0,61.6526,61.6879,61.6032,61.6032,86512.0
2018-01-17 10:35:00,87.29,87.36,87.29,87.31,42683.0,61.6032,61.6526,61.6032,61.6174,42683.0
2018-01-17 10:40:00,87.31,87.37,87.23,87.25,72797.0,61.6174,61.6597,61.5609,61.575,72797.0
2018-01-17 10:45:00,87.25,87.33,87.25,87.29,45090.0,61.575,61.6315,61.575,61.6032,45090.0
2018-01-17 10:50:00,87.29,87.37,87.28,87.36,60348.0,61.6032,61.6597,61.5962,61.6526,60348.0
2018-01-17 10:55:00,87.35,87.41,87.3,87.39,75312.0,61.6456,61.6879,61.6103,61.6738,75312.0
2018-01-17 11:00:00,87.4,87.41,87.3,87.31,42671.0,61.6809,61.6879,61.6103,61.6174,42671.0
2018-01-17 11:05:00,87.31,87.39,87.27,87.39,66067.0,61.6174,61.6738,61.5891,61.6738,66067.0
2018-01-17 11:10:00,87.38,87.43,87.33,87.34,62977.0,61.6668,61.702,61.6315,61.6385,62977.0
2018-01-17 11:15:00,87.34,87.37,87.31,87.35,40775.0,61.6385,61.6597,61.6174,61.6456,40775.0
2018-01-17 11:20:00,87.35,87.37,87.29,87.36,66238.0,61.6456,61.6597,61.6032,61.6526,66238.0
2018-01-17 11:25:00,87.36,87.39,87.33,87.36,45176.0,61.6526,61.6738,61.6315,61.6526,45176.0
2018-01-17 11:30:00,87.37,87.44,87.36,87.43,66626.0,61.6597,61.7091,61.6526,61.702,66626.0
2018-01-17 11:35:00,87.43,87.46,87.42,87.46,66949.0,61.702,61.7232,61.695,61.7232,66949.0
2018-01-17 11:40:00,87.45,87.5,87.43,87.49,61459.0,61.7162,61.7515,61.702,61.7444,61459.0
2018-01-17 11:45:00,87.49,87.5,87.45,87.48,81913.0,61.7444,61.7515,61.7162,61.7373,81913.0
2018-01-17 11:50:00,87.49,87.56,87.46,87.46,97891.0,61.7444,61.7938,61.7232,61.7232,97891.0
2018-01-17 11:55:00,87.46,87.48,87.43,87.43,56110.0,61.7232,61.7373,61.702,61.702,56110.0
2018-01-17 12:00:00,87.43,87.47,87.4,87.42,51318.0,61.702,61.7303,61.6809,61.695,51318.0
2018-01-17 12:05:00,87.41,87.43,87.38,87.4,29584.0,61.6879,61.702,61.6668,61.6809,29584.0
2018-01-17 12:10:00,87.39,87.4,87.28,87.31,53986.0,61.6738,61.6809,61.5962,61.6174,53986.0
2018-01-17 12:15:00,87.31,87.38,87.3,87.36,35731.0,61.6174,61.6668,61.6103,61.6526,35731.0
2018-01-17 12:20:00,87.36,87.45,87.34,87.42,47144.0,61.6526,61.7162,61.6385,61.695,47144.0
2018-01-17 12:25:00,87.42,87.46,87.4,87.43,51252.0,61.695,61.7232,61.6809,61.702,51252.0
2018-01-17 12:30:00,87.43,87.47,87.41,87.47,46098.0,61.702,61.7303,61.6879,61.7303,46098.0
2018-01-17 12:35:00,87.47,87.5,87.38,87.5,47089.0,61.7303,61.7515,61.6668,61.7515,47089.0
2018-01-17 12:40:00,87.5,87.56,87.49,87.56,48723.0,61.7515,61.7938,61.7444,61.7938,48723.0
2018-01-17 12:45:00,87.56,87.67,87.55,87.66,101539.0,61.7938,61.8714,61.7867,61.8644,101539.0
2018-01-17 12:50:00,87.66,87.74,87.65,87.73,77082.0,61.8644,61.9208,61.8573,61.9138,77082.0
2018-01-17 12:55:00,87.73,87.8,87.73,87.79,107358.0,61.9138,61.9632,61.9138,61.9561,107358.0
2018-01-17 13:00:00,87.79,87.84,87.77,87.78,137116.0,61.9561,61.9914,61.942,61.9491,137116.0
2018-01-17 13:05:00,87.79,87.84,87.77,87.83,90072.0,61.9561,61.9914,61.942,61.9843,90072.0
2018-01-17 13:10:00,87.82,87.85,87.79,87.79,91973.0,61.9773,61.9985,61.9561,61.9561,91973.0
2018-01-17 13:15:00,87.79,87.8,87.74,87.76,47379.0,61.9561,61.9632,61.9208,61.9349,47379.0
2018-01-17 13:20:00,87.75,87.78,87.73,87.76,48053.0,61.9279,61.9491,61.9138,61.9349,48053.0
2018-01-17 13:25:00,87.75,87.76,87.67,87.67,37166.0,61.9279,61.9349,61.8714,61.8714,37166.0
2018-01-17 13:30:00,87.67,87.72,87.66,87.72,48175.0,61.8714,61.9067,61.8644,61.9067,48175.0
2018-01-17 13:35:00,87.72,87.73,87.71,87.73,55510.0,61.9067,61.9138,61.8997,61.9138,55510.0
2018-01-17 13:40:00,87.73,87.77,87.72,87.76,58342.0,61.9138,61.942,61.9067,61.9349,58342.0
2018-01-17 13:45:00,87.77,87.77,87.7,87.71,68889.0,61.942,61.942,61.8926,61.8997,68889.0
2018-01-17 13:50:00,87.7,87.76,87.69,87.73,47339.0,61.8926,61.9349,61.8855,61.9138,47339.0
2018-01-17 13:55:00,87.73,87.78,87.73,87.77,37414.0,61.9138,61.9491,61.9138,61.942,37414.0
2018-01-17 14:00:00,87.77,87.92,87.76,87.92,212034.0,61.942,62.0479,61.9349,62.0479,212034.0
2018-01-17 14:05:00,87.91,87.96,87.89,87.94,92518.0,62.0408,62.0761,62.0267,62.062,92518.0
2018-01-17 14:10:00,87.94,88.08,87.92,88.06,376390.0,62.062,62.1608,62.0479,62.1467,376390.0
2018-01-17 14:15:00,88.06,88.14,88.05,88.06,141935.0,62.1467,62.2031,62.1396,62.1467,141935.0
2018-01-17 14:20:00,88.06,88.21,88.06,88.21,128554.0,62.1467,62.2525,62.1467,62.2525,128554.0
2018-01-17 14:25:00,88.21,88.21,88.11,88.15,142819.0,62.2525,62.2525,62.1819,62.2102,142819.0
2018-01-17 14:30:00,88.15,88.16,88.04,88.07,84028.0,62.2102,62.2172,62.1325,62.1537,84028.0
2018-01-17 14:35:00,88.07,88.11,88.05,88.06,106040.0,62.1537,62.1819,62.1396,62.1467,106040.0
2018-01-17 14:40:00,88.06,88.15,88.06,88.15,95190.0,62.1467,62.2102,62.1467,62.2102,95190.0
2018-01-17 14:45:00,88.15,88.15,88.06,88.11,136847.0,62.2102,62.2102,62.1467,62.1819,136847.0
2018-01-17 14:50:00,88.11,88.11,88.0,88.03,85123.0,62.1819,62.1819,62.1043,62.1255,85123.0
2018-01-17 14:55:00,88.02,88.07,87.99,88.02,112136.0,62.1184,62.1537,62.0973,62.1184,112136.0
2018-01-17 15:00:00,88.03,88.15,88.01,88.14,143015.0,62.1255,62.2102,62.1114,62.2031,143015.0
2018-01-17 15:05:00,88.14,88.2,88.12,88.13,162826.0,62.2031,62.2455,62.189,62.1961,162826.0
2018-01-17 15:10:00,88.13,88.16,88.12,88.12,129992.0,62.1961,62.2172,62.189,62.189,129992.0
2018-01-17 15:15:00,88.13,88.15,88.11,88.14,148001.0,62.1961,62.2102,62.1819,62.2031,148001.0
2018-01-17 15:20:00,88.13,88.16,88.11,88.12,140171.0,62.1961,62.2172,62.1819,62.189,140171.0
2018-01-17 15:25:00,88.12,88.16,88.09,88.13,133530.0,62.189,62.2172,62.1678,62.1961,133530.0
2018-01-17 15:30:00,88.13,88.13,88.03,88.04,126227.0,62.1961,62.1961,62.1255,62.1325,126227.0
2018-01-17 15:35:00,88.05,88.14,88.04,88.12,110231.0,62.1396,62.2031,62.1325,62.189,110231.0
2018-01-17 15:40:00,88.13,88.2,88.1,88.17,190814.0,62.1961,62.2455,62.1749,62.2243,190814.0
2018-01-17 15:45:00,88.17,88.17,88.06,88.08,188225.0,62.2243,62.2243,62.1467,62.1608,188225.0
2018-01-17 15:50:00,88.09,88.09,87.97,87.97,230359.0,62.1678,62.1678,62.0831,62.0831,230359.0
2018-01-17 15:55:00,87.97,88.03,87.94,88.02,669662.0,62.0831,62.1255,62.062,62.1184,669662.0
2018-01-18 09:30:00,87.77,87.79,87.44,87.5,282148.0,61.942,61.9561,61.7091,61.7515,282148.0
2018-01-18 09:35:00,87.49,87.98,87.49,87.93,155603.0,61.7444,62.0902,61.7444,62.0549,155603.0
2018-01-18 09:40:00,87.93,87.97,87.85,87.91,74645.0,62.0549,62.0831,61.9985,62.0408,74645.0
2018-01-18 09:45:00,87.91,88.19,87.89,88.14,234648.0,62.0408,62.2384,62.0267,62.2031,234648.0
2018-01-18 09:50:00,88.14,88.17,88.04,88.06,79344.0,62.2031,62.2243,62.1325,62.1467,79344.0
2018-01-18 09:55:00,88.07,88.1,87.88,87.95,86793.0,62.1537,62.1749,62.0196,62.069,86793.0
2018-01-18 10:00:00,87.96,87.98,87.83,87.95,67590.0,62.0761,62.0902,61.9843,62.069,67590.0
2018-01-18 10:05:00,87.94,87.97,87.79,87.82,57931.0,62.062,62.0831,61.9561,61.9773,57931.0
2018-01-18 10:10:00,87.82,87.83,87.67,87.68,64517.0,61.9773,61.9843,61.8714,61.8785,64517.0
2018-01-18 10:15:00,87.68,87.78,87.65,87.71,83895.0,61.8785,61.9491,61.8573,61.8997,83895.0
2018-01-18 10:20:00,87.72,87.76,87.63,87.7,86262.0,61.9067,61.9349,61.8432,61.8926,86262.0
2018-01-18 10:25:00,87.7,87.78,87.7,87.76,45185.0,61.8926,61.9491,61.8926,61.9349,45185.0
2018-01-18 10:30:00,87.77,87.81,87.71,87.73,37546.0,61.942,61.9702,61.8997,61.9138,37546.0
2018-01-18 10:35:00,87.73,87.78,87.69,87.73,51141.0,61.9138,61.9491,61.8855,61.9138,51141.0
2018-01-18 10:40:00,87.72,87.72,87.62,87.64,55182.0,61.9067,61.9067,61.8361,61.8503,55182.0
2018-01-18 10:45:00,87.63,87.7,87.61,87.62,42780.0,61.8432,61.8926,61.8291,61.8361,42780.0
2018-01-18 10:50:00,87.62,87.63,87.56,87.61,54981.0,61.8361,61.8432,61.7938,61.8291,54981.0
2018-01-18 10:55:00,87.61,87.62,87.45,87.46,72551.0,61.8291,61.8361,61.7162,61.7232,72551.0
2018-01-18 11:00:00,87.47,87.75,87.46,87.57,122093.0,61.7303,61.9279,61.7232,61.8009,122093.0
2018-01-18 11:05:00,87.57,87.6,87.47,87.48,85965.0,61.8009,61.822,61.7303,61.7373,85965.0
2018-01-18 11:10:00,87.49,87.59,87.48,87.56,52254.0,61.7444,61.815,61.7373,61.7938,52254.0
2018-01-18 11:15:00,87.56,87.7,87.56,87.67,76852.0,61.7938,61.8926,61.7938,61.8714,76852.0
2018-01-18 11:20:00,87.67,87.72,87.53,87.56,116589.0,61.8714,61.9067,61.7726,61.7938,116589.0
2018-01-18 11:25:00,87.57,87.62,87.51,87.56,100659.0,61.8009,61.8361,61.7585,61.7938,100659.0
2018-01-18 11:30:00,87.58,87.78,87.56,87.75,65005.0,61.8079,61.9491,61.7938,61.9279,65005.0
2018-01-18 11:35:00,87.75,87.75,87.56,87.56,48418.0,61.9279,61.9279,61.7938,61.7938,48418.0
2018-01-18 11:40:00,87.56,87.57,87.38,87.42,114350.0,61.7938,61.8009,61.6668,61.695,114350.0
2018-01-18 11:45:00,87.42,87.44,87.34,87.44,76169.0,61.695,61.7091,61.6385,61.7091,76169.0
2018-01-18 11:50:00,87.45,87.53,87.44,87.52,41152.0,61.7162,61.7726,61.7091,61.7656,41152.0
2018-01-18 11:55:00,87.53,87.55,87.48,87.51,45961.0,61.7726,61.7867,61.7373,61.7585,45961.0
2018-01-18 12:00:00,87.49,87.57,87.47,87.57,77986.0,61.7444,61.8009,61.7303,61.8009,77986.0
2018-01-18 12:05:00,87.57,87.63,87.5,87.51,55875.0,61.8009,61.8432,61.7515,61.7585,55875.0
2018-01-18 12:10:00,87.51,87.55,87.5,87.55,48999.0,61.7585,61.7867,61.7515,61.7867,48999.0
2018-01-18 12:15:00,87.56,87.61,87.48,87.52,92837.0,61.7938,61.8291,61.7373,61.7656,92837.0
2018-01-18 12:20:00,87.52,87.55,87.48,87.54,48329.0,61.7656,61.7867,61.7373,61.7797,48329.0
2018-01-18 12:25:00,87.53,87.64,87.53,87.63,23497.0,61.7726,61.8503,61.7726,61.8432,23497.0
2018-01-18 12:30:00,87.62,87.62,87.55,87.55,35389.0,61.8361,61.8361,61.7867,61.7867,35389.0
2018-01-18 12:35:00,87.55,87.6,87.54,87.59,54561.0,61.7867,61.822,61.7797,61.815,54561.0
2018-01-18 12:40:00,87.58,87.61,87.54,87.58,46581.0,61.8079,61.8291,61.7797,61.8079,46581.0
2018-01-18 12:45:00,87.57,87.59,87.52,87.57,30078.0,61.8009,61.815,61.7656,61.8009,30078.0
2018-01-18 12:50:00,87.57,87.61,87.56,87.57,36158.0,61.8009,61.8291,61.7938,61.8009,36158.0
2018-01-18 12:55:00,87.57,87.61,87.56,87.59,32514.0,61.8009,61.8291,61.7938,61.815,32514.0
2018-01-18 13:00:00,87.59,87.59,87.47,87.52,59028.0,61.815,61.815,61.7303,61.7656,59028.0
2018-01-18 13:05:00,87.53,87.57,87.53,87.55,43761.0,61.7726,61.8009,61.7726,61.7867,43761.0
2018-01-18 13:10:00,87.55,87.57,87.52,87.53,43616.0,61.7867,61.8009,61.7656,61.7726,43616.0
2018-01-18 13:15:00,87.54,87.54,87.48,87.5,23330.0,61.7797,61.7797,61.7373,61.7515,23330.0
2018-01-18 13:20:00,87.49,87.5,87.41,87.43,30662.0,61.7444,61.7515,61.6879,61.702,30662.0
2018-01-18 13:25:00,87.43,87.47,87.43,87.45,34037.0,61.702,61.7303,61.702,61.7162,34037.0
2018-01-18 13:30:00,87.46,87.47,87.42,87.42,42097.0,61.7232,61.7303,61.695,61.695,42097.0
2018-01-18 13:35:00,87.42,87.43,87.38,87.41,33897.0,61.695,61.702,61.6668,61.6879,33897.0
2018-01-18 13:40:00,87.42,87.48,87.39,87.47,50553.0,61.695,61.7373,61.6738,61.7303,50553.0
2018-01-18 13:45:00,87.46,87.51,87.45,87.49,36686.0,61.7232,61.7585,61.7162,61.7444,36686.0
2018-01-18 13:50:00,87.49,87.5,87.44,87.47,35945.0,61.7444,61.7515,61.7091,61.7303,35945.0
2018-01-18 13:55:00,87.46,87.62,87.43,87.6,76505.0,61.7232,61.8361,61.702,61.822,76505.0
2018-01-18 14:00:00,87.61,87.69,87.61,87.63,89318.0,61.8291,61.8855,61.8291,61.8432,89318.0
2018-01-18 14:05:00,87.63,87.71,87.6,87.7,62456.0,61.8432,61.8997,61.822,61.8926,62456.0
2018-01-18 14:10:00,87.7,87.74,87.68,87.69,62842.0,61.8926,61.9208,61.8785,61.8855,62842.0
2018-01-18 14:15:00,87.68,87.69,87.62,87.65,56615.0,61.8785,61.8855,61.8361,61.8573,56615.0
2018-01-18 14:20:00,87.63,87.65,87.61,87.62,32252.0,61.8432,61.8573,61.8291,61.8361,32252.0
2018-01-18 14:25:00,87.61,87.67,87.6,87.65,45200.0,61.8291,61.8714,61.822,61.8573,45200.0
2018-01-18 14:30:00,87.65,87.7,87.64,87.68,77365.0,61.8573,61.8926,61.8503,61.8785,77365.0
2018-01-18 14:35:00,87.69,87.74,87.63,87.66,79778.0,61.8855,61.9208,61.8432,61.8644,79778.0
2018-01-18 14:40:00,87.66,87.67,87.62,87.64,46951.0,61.8644,61.8714,61.8361,61.8503,46951.0
2018-01-18 14:45:00,87.64,87.65,87.62,87.63,45415.0,61.8503,61.8573,61.8361,61.8432,45415.0
2018-01-18 14:50:00,87.64,87.71,87.62,87.7,69425.0,61.8503,61.8997,61.8361,61.8926,69425.0
2018-01-18 14:55:00,87.7,87.72,87.64,87.65,47516.0,61.8926,61.9067,61.8503,61.8573,47516.0
2018-01-18 15:00:00,87.65,87.65,87.6,87.63,51127.0,61.8573,61.8573,61.822,61.8432,51127.0
2018-01-18 15:05:00,87.63,87.64,87.58,87.62,79016.0,61.8432,61.8503,61.8079,61.8361,79016.0
2018-01-18 15:10:00,87.61,87.62,87.57,87.58,46135.0,61.8291,61.8361,61.8009,61.8079,46135.0
2018-01-18 15:15:00,87.59,87.63,87.58,87.63,60766.0,61.815,61.8432,61.8079,61.8432,60766.0
2018-01-18 15:20:00,87.63,87.66,87.61,87.61,70135.0,61.8432,61.8644,61.8291,61.8291,70135.0
2018-01-18 15:25:00,87.62,87.63,87.53,87.53,72969.0,61.8361,61.8432,61.7726,61.7726,72969.0
2018-01-18 15:30:00,87.53,87.53,87.4,87.47,84066.0,61.7726,61.7726,61.6809,61.7303,84066.0
2018-01-18 15:35:00,87.47,87.5,87.45,87.48,93064.0,61.7303,61.7515,61.7162,61.7373,93064.0
2018-01-18 15:40:00,87.48,87.55,87.46,87.47,113857.0,61.7373,61.7867,61.7232,61.7303,113857.0
2018-01-18 15:45:00,87.47,87.51,87.44,87.47,139612.0,61.7303,61.7585,61.7091,61.7303,139612.0
2018-01-18 15:50:00,87.48,87.53,87.43,87.44,237557.0,61.7373,61.7726,61.702,61.7091,237557.0
2018-01-18 15:55:00,87.43,87.52,87.41,87.44,545166.0,61.702,61.7656,61.6879,61.7091,545166.0
2018-01-19 09:30:00,87.57,87.76,87.38,87.54,2016172.0,61.8009,61.9349,61.6668,61.7797,2016172.0
2018-01-19 09:35:00,87.54,87.55,87.33,87.37,148521.0,61.7797,61.7867,61.6315,61.6597,148521.0
2018-01-19 09:40:00,87.36,87.39,87.07,87.12,140583.0,61.6526,61.6738,61.448,61.4833,140583.0
2018-01-19 09:45:00,87.12,87.12,86.85,86.97,199722.0,61.4833,61.4833,61.2927,61.3774,199722.0
2018-01-19 09:50:00,86.96,86.99,86.89,86.89,104613.0,61.3704,61.3915,61.321,61.321,104613.0
2018-01-19 09:55:00,86.9,86.99,86.82,86.98,140809.0,61.328,61.3915,61.2716,61.3845,140809.0
2018-01-19 10:00:00,86.98,86.98,86.81,86.81,89935.0,61.3845,61.3845,61.2645,61.2645,89935.0
2018-01-19 10:05:00,86.82,86.89,86.67,86.83,181372.0,61.2716,61.321,61.1657,61.2786,181372.0
2018-01-19 10:10:00,86.83,86.97,86.83,86.89,51391.0,61.2786,61.3774,61.2786,61.321,51391.0
2018-01-19 10:15:00,86.89,86.96,86.84,86.96,45096.0,61.321,61.3704,61.2857,61.3704,45096.0
2018-01-19 10:20:00,86.95,86.98,86.91,86.93,54978.0,61.3633,61.3845,61.3351,61.3492,54978.0
2018-01-19 10:25:00,86.93,87.0,86.91,86.97,100170.0,61.3492,61.3986,61.3351,61.3774,100170.0
2018-01-19 10:30:00,86.96,87.11,86.94,87.11,88266.0,61.3704,61.4762,61.3562,61.4762,88266.0
2018-01-19 10:35:00,87.1,87.11,87.01,87.03,77664.0,61.4692,61.4762,61.4056,61.4198,77664.0
2018-01-19 10:40:00,87.02,87.1,86.98,87.08,68953.0,61.4127,61.4692,61.3845,61.455,68953.0
2018-01-19 10:45:00,87.07,87.1,86.98,87.09,78747.0,61.448,61.4692,61.3845,61.4621,78747.0
2018-01-19 10:50:00,87.09,87.16,87.0,87.13,43014.0,61.4621,61.5115,61.3986,61.4903,43014.0
2018-01-19 10:55:00,87.13,87.15,87.04,87.11,57417.0,61.4903,61.5044,61.4268,61.4762,57417.0
2018-01-19 11:00:00,87.11,87.11,86.9,86.94,69195.0,61.4762,61.4762,61.328,61.3562,69195.0
2018-01-19 11:05:00,86.93,86.96,86.83,86.84,93247.0,61.3492,61.3704,61.2786,61.2857,93247.0
2018-01-19 11:10:00,86.86,86.97,86.85,86.97,59570.0,61.2998,61.3774,61.2927,61.3774,59570.0
2018-01-19 11:15:00,86.96,87.02,86.95,86.98,41469.0,61.3704,61.4127,61.3633,61.3845,41469.0
2018-01-19 11:20:00,86.98,86.98,86.84,86.85,55101.0,61.3845,61.3845,61.2857,61.2927,55101.0
2018-01-19 11:25:00,86.86,86.86,86.8,86.8,58393.0,61.2998,61.2998,61.2574,61.2574,58393.0
2018-01-19 11:30:00,86.79,86.84,86.74,86.74,50010.0,61.2504,61.2857,61.2151,61.2151,50010.0
2018-01-19 11:35:00,86.74,86.75,86.67,86.72,95600.0,61.2151,61.2222,61.1657,61.201,95600.0
2018-01-19 11:40:00,86.72,86.73,86.69,86.7,52275.0,61.201,61.208,61.1798,61.1869,52275.0
2018-01-19 11:45:00,86.71,86.72,86.65,86.67,76871.0,61.1939,61.201,61.1516,61.1657,76871.0
2018-01-19 11:50:00,86.66,86.69,86.61,86.65,90541.0,61.1586,61.1798,61.1234,61.1516,90541.0
2018-01-19 11:55:00,86.66,86.75,86.61,86.75,80326.0,61.1586,61.2222,61.1234,61.2222,80326.0
2018-01-19 12:00:00,86.75,86.77,86.7,86.71,54348.0,61.2222,61.2363,61.1869,61.1939,54348.0
2018-01-19 12:05:00,86.71,86.79,86.71,86.77,58509.0,61.1939,61.2504,61.1939,61.2363,58509.0
2018-01-19 12:10:00,86.77,86.85,86.77,86.83,32976.0,61.2363,61.2927,61.2363,61.2786,32976.0
2018-01-19 12:15:00,86.83,86.85,86.81,86.82,45628.0,61.2786,61.2927,61.2645,61.2716,45628.0
2018-01-19 12:20:00,86.82,86.83,86.8,86.81,46510.0,61.2716,61.2786,61.2574,61.2645,46510.0
2018-01-19 12:25:00,86.8,86.81,86.74,86.78,43216.0,61.2574,61.2645,61.2151,61.2433,43216.0
2018-01-19 12:30:00,86.78,86.78,86.69,86.75,41831.0,61.2433,61.2433,61.1798,61.2222,41831.0
2018-01-19 12:35:00,86.76,86.77,86.68,86.69,110153.0,61.2292,61.2363,61.1728,61.1798,110153.0
2018-01-19 12:40:00,86.69,86.73,86.68,86.73,43850.0,61.1798,61.208,61.1728,61.208,43850.0
2018-01-19 12:45:00,86.72,86.76,86.7,86.73,125538.0,61.201,61.2292,61.1869,61.208,125538.0
2018-01-19 12:50:00,86.73,86.85,86.7,86.83,76967.0,61.208,61.2927,61.1869,61.2786,76967.0
2018-01-19 12:55:00,86.84,86.85,86.79,86.84,47215.0,61.2857,61.2927,61.2504,61.2857,47215.0
2018-01-19 13:00:00,86.84,86.84,86.75,86.77,70425.0,61.2857,61.2857,61.2222,61.2363,70425.0
2018-01-19 13:05:00,86.77,86.8,86.73,86.76,45532.0,61.2363,61.2574,61.208,61.2292,45532.0
2018-01-19 13:10:00,86.76,86.79,86.73,86.74,45688.0,61.2292,61.2504,61.208,61.2151,45688.0
2018-01-19 13:15:00,86.74,86.77,86.73,86.77,27800.0,61.2151,61.2363,61.208,61.2363,27800.0
2018-01-19 13:20:00,86.76,86.78,86.68,86.69,43761.0,61.2292,61.2433,61.1728,61.1798,43761.0
2018-01-19 13:25:00,86.69,86.73,86.68,86.72,41157.0,61.1798,61.208,61.1728,61.201,41157.0
2018-01-19 13:30:00,86.72,86.75,86.7,86.75,44994.0,61.201,61.2222,61.1869,61.2222,44994.0
2018-01-19 13:35:00,86.74,86.74,86.68,86.7,40039.0,61.2151,61.2151,61.1728,61.1869,40039.0
2018-01-19 13:40:00,86.69,86.71,86.67,86.67,39234.0,61.1798,61.1939,61.1657,61.1657,39234.0
2018-01-19 13:45:00,86.68,86.72,86.67,86.69,41214.0,61.1728,61.201,61.1657,61.1798,41214.0
2018-01-19 13:50:00,86.7,86.77,86.7,86.77,36915.0,61.1869,61.2363,61.1869,61.2363,36915.0
2018-01-19 13:55:00,86.77,86.79,86.72,86.74,50034.0,61.2363,61.2504,61.201,61.2151,50034.0
2018-01-19 14:00:00,86.74,86.78,86.72,86.76,50816.0,61.2151,61.2433,61.201,61.2292,50816.0
2018-01-19 14:05:00,86.76,86.84,86.75,86.84,36503.0,61.2292,61.2857,61.2222,61.2857,36503.0
2018-01-19 14:10:00,86.83,86.87,86.82,86.85,44978.0,61.2786,61.3068,61.2716,61.2927,44978.0
2018-01-19 14:15:00,86.85,86.91,86.84,86.9,39605.0,61.2927,61.3351,61.2857,61.328,39605.0
2018-01-19 14:20:00,86.9,86.92,86.84,86.85,59408.0,61.328,61.3421,61.2857,61.2927,59408.0
2018-01-19 14:25:00,86.85,86.87,86.82,86.85,43688.0,61.2927,61.3068,61.2716,61.2927,43688.0
2018-01-19 14:30:00,86.86,86.95,86.85,86.94,63775.0,61.2998,61.3633,61.2927,61.3562,63775.0
2018-01-19 14:35:00,86.95,86.95,86.92,86.94,43936.0,61.3633,61.3633,61.3421,61.3562,43936.0
2018-01-19 14:40:00,86.94,86.96,86.92,86.94,51646.0,61.3562,61.3704,61.3421,61.3562,51646.0
2018-01-19 14:45:00,86.94,86.96,86.92,86.93,90594.0,61.3562,61.3704,61.3421,61.3492,90594.0
2018-01-19 14:50:00,86.94,86.96,86.92,86.95,54423.0,61.3562,61.3704,61.3421,61.3633,54423.0
2018-01-19 14:55:00,86.95,86.96,86.92,86.94,42953.0,61.3633,61.3704,61.3421,61.3562,42953.0
2018-01-19 15:00:00,86.93,86.93,86.91,86.92,26421.0,61.3492,61.3492,61.3351,61.3421,26421.0
2018-01-19 15:05:00,86.93,86.96,86.91,86.93,65383.0,61.3492,61.3704,61.3351,61.3492,65383.0
2018-01-19 15:10:00,86.93,86.99,86.93,86.97,41914.0,61.3492,61.3915,61.3492,61.3774,41914.0
2018-01-19 15:15:00,86.96,86.97,86.92,86.95,39150.0,61.3704,61.3774,61.3421,61.3633,39150.0
2018-01-19 15:20:00,86.94,86.98,86.92,86.95,65454.0,61.3562,61.3845,61.3421,61.3633,65454.0
2018-01-19 15:25:00,86.95,87.06,86.94,87.06,104194.0,61.3633,61.4409,61.3562,61.4409,104194.0
2018-01-19 15:30:00,87.06,87.09,87.04,87.08,105012.0,61.4409,61.4621,61.4268,61.455,105012.0
2018-01-19 15:35:00,87.08,87.09,87.04,87.07,117159.0,61.455,61.4621,61.4268,61.448,117159.0
2018-01-19 15:40:00,87.06,87.13,87.02,87.13,158123.0,61.4409,61.4903,61.4127,61.4903,158123.0
2018-01-19 15:45:00,87.13,87.15,87.03,87.06,199535.0,61.4903,61.5044,61.4198,61.4409,199535.0
2018-01-19 15:50:00,87.06,87.09,87.01,87.06,245277.0,61.4409,61.4621,61.4056,61.4409,245277.0
2018-01-19 15:55:00,87.06,87.15,87.03,87.14,790974.0,61.4409,61.5044,61.4198,61.4974,790974.0
2018-01-22 09:30:00,87.17,87.36,87.05,87.34,308845.0,61.5186,61.6526,61.4339,61.6385,308845.0
2018-01-22 09:35:00,87.35,87.47,87.3,87.44,58270.0,61.6456,61.7303,61.6103,61.7091,58270.0
2018-01-22 09:40:00,87.45,87.48,87.38,87.38,97310.0,61.7162,61.7373,61.6668,61.6668,97310.0
2018-01-22 09:45:00,87.38,87.42,87.32,87.41,51519.0,61.6668,61.695,61.6244,61.6879,51519.0
2018-01-22 09:50:00,87.42,87.43,87.25,87.29,76175.0,61.695,61.702,61.575,61.6032,76175.0
2018-01-22 09:55:00,87.29,87.31,87.19,87.25,58651.0,61.6032,61.6174,61.5327,61.575,58651.0
2018-01-22 10:00:00,87.25,87.33,87.18,87.24,88053.0,61.575,61.6315,61.5256,61.568,88053.0
2018-01-22 10:05:00,87.25,87.47,87.24,87.45,95249.0,61.575,61.7303,61.568,61.7162,95249.0
2018-01-22 10:10:00,87.45,87.45,87.4,87.41,42736.0,61.7162,61.7162,61.6809,61.6879,42736.0
2018-01-22 10:15:00,87.41,87.52,87.37,87.52,65068.0,61.6879,61.7656,61.6597,61.7656,65068.0
2018-01-22 10:20:00,87.53,87.54,87.4,87.44,65004.0,61.7726,61.7797,61.6809,61.7091,65004.0
2018-01-22 10:25:00,87.44,87.54,87.42,87.46,72105.0,61.7091,61.7797,61.695,61.7232,72105.0
2018-01-22 10:30:00,87.47,87.47,87.32,87.36,64482.0,61.7303,61.7303,61.6244,61.6526,64482.0
2018-01-22 10:35:00,87.36,87.38,87.28,87.36,65666.0,61.6526,61.6668,61.5962,61.6526,65666.0
2018-01-22 10:40:00,87.37,87.45,87.34,87.45,72589.0,61.6597,61.7162,61.6385,61.7162,72589.0
2018-01-22 10:45:00,87.45,87.54,87.45,87.51,63093.0,61.7162,61.7797,61.7162,61.7585,63093.0
2018-01-22 10:50:00,87.52,87.54,87.48,87.51,51050.0,61.7656,61.7797,61.7373,61.7585,51050.0
2018-01-22 10:55:00,87.52,87.54,87.41,87.45,85695.0,61.7656,61.7797,61.6879,61.7162,85695.0
2018-01-22 11:00:00,87.45,87.53,87.44,87.48,66445.0,61.7162,61.7726,61.7091,61.7373,66445.0
2018-01-22 11:05:00,87.48,87.54,87.47,87.51,54238.0,61.7373,61.7797,61.7303,61.7585,54238.0
2018-01-22 11:10:00,87.51,87.64,87.49,87.61,95464.0,61.7585,61.8503,61.7444,61.8291,95464.0
2018-01-22 11:15:00,87.6,87.7,87.58,87.69,105226.0,61.822,61.8926,61.8079,61.8855,105226.0
2018-01-22 11:20:00,87.7,87.73,87.66,87.71,55922.0,61.8926,61.9138,61.8644,61.8997,55922.0
2018-01-22 11:25:00,87.72,87.75,87.63,87.7,81686.0,61.9067,61.9279,61.8432,61.8926,81686.0
2018-01-22 11:30:00,87.7,87.73,87.61,87.69,89545.0,61.8926,61.9138,61.8291,61.8855,89545.0
2018-01-22 11:35:00,87.69,87.77,87.69,87.73,53356.0,61.8855,61.942,61.8855,61.9138,53356.0
2018-01-22 11:40:00,87.74,87.74,87.68,87.71,43695.0,61.9208,61.9208,61.8785,61.8997,43695.0
2018-01-22 11:45:00,87.7,87.74,87.68,87.71,76321.0,61.8926,61.9208,61.8785,61.8997,76321.0
2018-01-22 11:50:00,87.7,87.74,87.65,87.66,39277.0,61.8926,61.9208,61.8573,61.8644,39277.0
2018-01-22 11:55:00,87.65,87.74,87.62,87.72,58048.0,61.8573,61.9208,61.8361,61.9067,58048.0
2018-01-22 12:00:00,87.72,87.73,87.65,87.67,36529.0,61.9067,61.9138,61.8573,61.8714,36529.0
2018-01-22 12:05:00,87.66,87.72,87.65,87.72,66759.0,61.8644,61.9067,61.8573,61.9067,66759.0
2018-01-22 12:10:00,87.72,87.72,87.64,87.64,44060.0,61.9067,61.9067,61.8503,61.8503,44060.0
2018-01-22 12:15:00,87.63,87.66,87.6,87.6,45872.0,61.8432,61.8644,61.822,61.822,45872.0
2018-01-22 12:20:00,87.61,87.65,87.58,87.61,61782.0,61.8291,61.8573,61.8079,61.8291,61782.0
2018-01-22 12:25:00,87.62,87.63,87.57,87.62,71433.0,61.8361,61.8432,61.8009,61.8361,71433.0
2018-01-22 12:30:00,87.62,87.66,87.59,87.61,78522.0,61.8361,61.8644,61.815,61.8291,78522.0
2018-01-22 12:35:00,87.61,87.62,87.54,87.54,63046.0,61.8291,61.8361,61.7797,61.7797,63046.0
2018-01-22 12:40:00,87.55,87.58,87.54,87.54,76259.0,61.7867,61.8079,61.7797,61.7797,76259.0
2018-01-22 12:45:00,87.54,87.57,87.51,87.56,53826.0,61.7797,61.8009,61.7585,61.7938,53826.0
2018-01-22 12:50:00,87.57,87.62,87.55,87.55,74865.0,61.8009,61.8361,61.7867,61.7867,74865.0
2018-01-22 12:55:00,87.55,87.58,87.53,87.57,86743.0,61.7867,61.8079,61.7726,61.8009,86743.0
2018-01-22 13:00:00,87.58,87.63,87.55,87.6,96745.0,61.8079,61.8432,61.7867,61.822,96745.0
2018-01-22 13:05:00,87.6,87.69,87.59,87.69,27402.0,61.822,61.8855,61.815,61.8855,27402.0
2018-01-22 13:10:00,87.69,87.78,87.68,87.78,38580.0,61.8855,61.9491,61.8785,61.9491,38580.0
2018-01-22 13:15:00,87.79,87.79,87.74,87.78,39957.0,61.9561,61.9561,61.9208,61.9491,39957.0
2018-01-22 13:20:00,87.78,87.83,87.78,87.81,38918.0,61.9491,61.9843,61.9491,61.9702,38918.0
2018-01-22 13:25:00,87.81,87.84,87.8,87.84,56815.0,61.9702,61.9914,61.9632,61.9914,56815.0
2018-01-22 13:30:00,87.84,87.86,87.77,87.78,46192.0,61.9914,62.0055,61.942,61.9491,46192.0
2018-01-22 13:35:00,87.78,87.82,87.75,87.8,38770.0,61.9491,61.9773,61.9279,61.9632,38770.0
2018-01-22 13:40:00,87.81,87.84,87.79,87.83,46904.0,61.9702,61.9914,61.9561,61.9843,46904.0
2018-01-22 13:45:00,87.84,87.89,87.82,87.88,53803.0,61.9914,62.0267,61.9773,62.0196,53803.0
2018-01-22 13:50:00,87.88,87.9,87.87,87.88,53823.0,62.0196,62.0337,62.0126,62.0196,53823.0
2018-01-22 13:55:00,87.87,87.9,87.85,87.9,88388.0,62.0126,62.0337,61.9985,62.0337,88388.0
2018-01-22 14:00:00,87.9,87.91,87.81,87.82,81213.0,62.0337,62.0408,61.9702,61.9773,81213.0
2018-01-22 14:05:00,87.82,87.87,87.81,87.84,51006.0,61.9773,62.0126,61.9702,61.9914,51006.0
2018-01-22 14:10:00,87.85,87.85,87.76,87.79,40576.0,61.9985,61.9985,61.9349,61.9561,40576.0
2018-01-22 14:15:00,87.8,87.84,87.79,87.81,30645.0,61.9632,61.9914,61.9561,61.9702,30645.0
2018-01-22 14:20:00,87.8,87.83,87.76,87.79,54416.0,61.9632,61.9843,61.9349,61.9561,54416.0
2018-01-22 14:25:00,87.79,87.87,87.78,87.84,39040.0,61.9561,62.0126,61.9491,61.9914,39040.0
2018-01-22 14:30:00,87.84,87.88,87.83,87.84,49720.0,61.9914,62.0196,61.9843,61.9914,49720.0
2018-01-22 14:35:00,87.85,87.9,87.84,87.89,62097.0,61.9985,62.0337,61.9914,62.0267,62097.0
2018-01-22 14:40:00,87.89,87.9,87.84,87.84,35721.0,62.0267,62.0337,61.9914,61.9914,35721.0
2018-01-22 14:45:00,87.84,87.88,87.83,87.85,52676.0,61.9914,62.0196,61.9843,61.9985,52676.0
2018-01-22 14:50:00,87.85,87.86,87.82,87.84,30179.0,61.9985,62.0055,61.9773,61.9914,30179.0
2018-01-22 14:55:00,87.84,87.84,87.8,87.81,53449.0,61.9914,61.9914,61.9632,61.9702,53449.0
2018-01-22 15:00:00,87.8,87.91,87.79,87.91,74640.0,61.9632,62.0408,61.9561,62.0408,74640.0
2018-01-22 15:05:00,87.91,87.91,87.86,87.86,56784.0,62.0408,62.0408,62.0055,62.0055,56784.0
2018-01-22 15:10:00,87.87,87.88,87.84,87.88,46729.0,62.0126,62.0196,61.9914,62.0196,46729.0
2018-01-22 15:15:00,87.89,87.9,87.85,87.87,77783.0,62.0267,62.0337,61.9985,62.0126,77783.0
2018-01-22 15:20:00,87.88,87.95,87.87,87.91,76400.0,62.0196,62.069,62.0126,62.0408,76400.0
2018-01-22 15:25:00,87.91,87.94,87.9,87.92,67055.0,62.0408,62.062,62.0337,62.0479,67055.0
2018-01-22 15:30:00,87.92,87.97,87.91,87.95,98781.0,62.0479,62.0831,62.0408,62.069,98781.0
2018-01-22 15:35:00,87.94,87.97,87.92,87.97,82413.0,62.062,62.0831,62.0479,62.0831,82413.0
2018-01-22 15:40:00,87.97,88.0,87.94,87.99,115725.0,62.0831,62.1043,62.062,62.0973,115725.0
2018-01-22 15:45:00,88.0,88.13,87.99,88.11,277142.0,62.1043,62.1961,62.0973,62.1819,277142.0
2018-01-22 15:50:00,88.1,88.22,88.08,88.2,320229.0,62.1749,62.2596,62.1608,62.2455,320229.0
2018-01-22 15:55:00,88.2,88.29,88.19,88.29,758355.0,62.2455,62.309,62.2384,62.309,758355.0
2018-01-23 09:30:00,88.25,88.46,88.04,88.43,328043.0,62.2807,62.429,62.1325,62.4078,328043.0
2018-01-23 09:35:00,88.44,88.44,88.06,88.17,106738.0,62.4148,62.4148,62.1467,62.2243,106738.0
2018-01-23 09:40:00,88.17,88.28,88.1,88.26,96238.0,62.2243,62.3019,62.1749,62.2878,96238.0
2018-01-23 09:45:00,88.26,88.33,88.23,88.31,121518.0,62.2878,62.3372,62.2666,62.3231,121518.0
2018-01-23 09:50:00,88.32,88.33,88.15,88.16,86946.0,62.3302,62.3372,62.2102,62.2172,86946.0
2018-01-23 09:55:00,88.15,88.19,88.05,88.17,86416.0,62.2102,62.2384,62.1396,62.2243,86416.0
2018-01-23 10:00:00,88.17,88.23,88.0,88.07,83667.0,62.2243,62.2666,62.1043,62.1537,83667.0
2018-01-23 10:05:00,88.06,88.13,87.97,88.01,70536.0,62.1467,62.1961,62.0831,62.1114,70536.0
2018-01-23 10:10:00,88.01,88.1,87.98,87.98,89889.0,62.1114,62.1749,62.0902,62.0902,89889.0
2018-01-23 10:15:00,87.98,88.01,87.78,87.82,105295.0,62.0902,62.1114,61.9491,61.9773,105295.0
2018-01-23 10:20:00,87.81,87.9,87.74,87.76,123631.0,61.9702,62.0337,61.9208,61.9349,123631.0
2018-01-23 10:25:00,87.75,87.92,87.74,87.92,90829.0,61.9279,62.0479,61.9208,62.0479,90829.0
2018-01-23 10:30:00,87.92,87.93,87.75,87.81,74933.0,62.0479,62.0549,61.9279,61.9702,74933.0
2018-01-23 10:35:00,87.8,87.87,87.76,87.83,51998.0,61.9632,62.0126,61.9349,61.9843,51998.0
2018-01-23 10:40:00,87.83,87.94,87.79,87.92,64196.0,61.9843,62.062,61.9561,62.0479,64196.0
2018-01-23 10:45:00,87.93,88.05,87.92,88.04,76855.0,62.0549,62.1396,62.0479,62.1325,76855.0
2018-01-23 10:50:00,88.03,88.19,88.03,88.08,69797.0,62.1255,62.2384,62.1255,62.1608,69797.0
2018-01-23 10:55:00,88.07,88.25,88.06,88.18,112777.0,62.1537,62.2807,62.1467,62.2313,112777.0
2018-01-23 11:00:00,88.18,88.26,88.18,88.23,101467.0,62.2313,62.2878,62.2313,62.2666,101467.0
2018-01-23 11:05:00,88.23,88.23,88.15,88.17,50588.0,62.2666,62.2666,62.2102,62.2243,50588.0
2018-01-23 11:10:00,88.17,88.23,88.12,88.19,61120.0,62.2243,62.2666,62.189,62.2384,61120.0
2018-01-23 11:15:00,88.19,88.2,88.09,88.13,68128.0,62.2384,62.2455,62.1678,62.1961,68128.0
2018-01-23 11:20:00,88.13,88.19,88.08,88.08,59872.0,62.1961,62.2384,62.1608,62.1608,59872.0
2018-01-23 11:25:00,88.07,88.14,88.05,88.06,67956.0,62.1537,62.2031,62.1396,62.1467,67956.0
2018-01-23 11:30:00,88.06,88.14,88.05,88.1,28595.0,62.1467,62.2031,62.1396,62.1749,28595.0
2018-01-23 11:35:00,88.11,88.11,88.06,88.07,53102.0,62.1819,62.1819,62.1467,62.1537,53102.0
2018-01-23 11:40:00,88.07,88.16,88.04,88.15,129070.0,62.1537,62.2172,62.1325,62.2102,129070.0
2018-01-23 11:45:00,88.15,88.17,88.07,88.09,49366.0,62.2102,62.2243,62.1537,62.1678,49366.0
2018-01-23 11:50:00,88.09,88.13,88.06,88.1,95756.0,62.1678,62.1961,62.1467,62.1749,95756.0
2018-01-23 11:55:00,88.1,88.11,88.07,88.09,46782.0,62.1749,62.1819,62.1537,62.1678,46782.0
2018-01-23 12:00:00,88.09,88.12,88.04,88.05,47029.0,62.1678,62.189,62.1325,62.1396,47029.0
2018-01-23 12:05:00,88.04,88.1,88.04,88.09,56144.0,62.1325,62.1749,62.1325,62.1678,56144.0
2018-01-23 12:10:00,88.08,88.08,88.01,88.02,39462.0,62.1608,62.1608,62.1114,62.1184,39462.0
2018-01-23 12:15:00,88.02,88.04,87.97,88.02,43461.0,62.1184,62.1325,62.0831,62.1184,43461.0
2018-01-23 12:20:00,88.01,88.02,87.93,87.94,49040.0,62.1114,62.1184,62.0549,62.062,49040.0
2018-01-23 12:25:00,87.93,87.94,87.88,87.89,31538.0,62.0549,62.062,62.0196,62.0267,31538.0
2018-01-23 12:30:00,87.88,88.01,87.88,87.98,54180.0,62.0196,62.1114,62.0196,62.0902,54180.0
2018-01-23 12:35:00,87.98,87.99,87.96,87.98,19545.0,62.0902,62.0973,62.0761,62.0902,19545.0
2018-01-23 12:40:00,87.97,88.0,87.95,87.99,41233.0,62.0831,62.1043,62.069,62.0973,41233.0
2018-01-23 12:45:00,88.0,88.06,87.98,88.03,42613.0,62.1043,62.1467,62.0902,62.1255,42613.0
2018-01-23 12:50:00,88.02,88.11,88.01,88.11,53481.0,62.1184,62.1819,62.1114,62.1819,53481.0
2018-01-23 12:55:00,88.1,88.13,88.07,88.12,33621.0,62.1749,62.1961,62.1537,62.189,33621.0
2018-01-23 13:00:00,88.12,88.16,88.11,88.14,57053.0,62.189,62.2172,62.1819,62.2031,57053.0
2018-01-23 13:05:00,88.13,88.13,88.09,88.11,70137.0,62.1961,62.1961,62.1678,62.1819,70137.0
2018-01-23 13:10:00,88.1,88.11,88.07,88.08,63784.0,62.1749,62.1819,62.1537,62.1608,63784.0
2018-01-23 13:15:00,88.08,88.12,88.06,88.1,37072.0,62.1608,62.189,62.1467,62.1749,37072.0
2018-01-23 13:20:00,88.1,88.14,88.09,88.14,44059.0,62.1749,62.2031,62.1678,62.2031,44059.0
2018-01-23 13:25:00,88.13,88.14,88.08,88.13,46750.0,62.1961,62.2031,62.1608,62.1961,46750.0
2018-01-23 13:30:00,88.13,88.16,88.12,88.16,21656.0,62.1961,62.2172,62.189,62.2172,21656.0
2018-01-23 13:35:00,88.15,88.18,88.14,88.17,35876.0,62.2102,62.2313,62.2031,62.2243,35876.0
2018-01-23 13:40:00,88.17,88.2,88.15,88.15,64826.0,62.2243,62.2455,62.2102,62.2102,64826.0
2018-01-23 13:45:00,88.16,88.21,88.16,88.17,101256.0,62.2172,62.2525,62.2172,62.2243,101256.0
2018-01-23 13:50:00,88.16,88.21,88.15,88.15,40992.0,62.2172,62.2525,62.2102,62.2102,40992.0
2018-01-23 13:55:00,88.16,88.21,88.16,88.19,54160.0,62.2172,62.2525,62.2172,62.2384,54160.0
2018-01-23 14:00:00,88.19,88.2,88.13,88.17,71691.0,62.2384,62.2455,62.1961,62.2243,71691.0
2018-01-23 14:05:00,88.17,88.18,88.1,88.12,58033.0,62.2243,62.2313,62.1749,62.189,58033.0
2018-01-23 14:10:00,88.12,88.13,88.07,88.08,104883.0,62.189,62.1961,62.1537,62.1608,104883.0
2018-01-23 14:15:00,88.08,88.09,87.99,88.07,116660.0,62.1608,62.1678,62.0973,62.1537,116660.0
2018-01-23 14:20:00,88.06,88.15,88.06,88.15,85959.0,62.1467,62.2102,62.1467,62.2102,85959.0
2018-01-23 14:25:00,88.14,88.21,88.14,88.17,57616.0,62.2031,62.2525,62.2031,62.2243,57616.0
2018-01-23 14:30:00,88.17,88.2,88.13,88.17,50332.0,62.2243,62.2455,62.1961,62.2243,50332.0
2018-01-23 14:35:00,88.18,88.19,88.14,88.17,77624.0,62.2313,62.2384,62.2031,62.2243,77624.0
2018-01-23 14:40:00,88.16,88.27,88.16,88.24,82077.0,62.2172,62.2949,62.2172,62.2737,82077.0
2018-01-23 14:45:00,88.25,88.33,88.24,88.29,51032.0,62.2807,62.3372,62.2737,62.309,51032.0
2018-01-23 14:50:00,88.29,88.32,88.28,88.3,61350.0,62.309,62.3302,62.3019,62.316,61350.0
2018-01-23 14:55:00,88.3,88.35,88.28,88.33,60994.0,62.316,62.3513,62.3019,62.3372,60994.0
2018-01-23 15:00:00,88.34,88.35,88.33,88.34,37919.0,62.3443,62.3513,62.3372,62.3443,37919.0
2018-01-23 15:05:00,88.34,88.35,88.28,88.33,49911.0,62.3443,62.3513,62.3019,62.3372,49911.0
2018-01-23 15:10:00,88.33,88.34,88.26,88.28,58330.0,62.3372,62.3443,62.2878,62.3019,58330.0
2018-01-23 15:15:00,88.27,88.31,88.22,88.31,63794.0,62.2949,62.3231,62.2596,62.3231,63794.0
2018-01-23 15:20:00,88.3,88.39,88.29,88.34,96176.0,62.316,62.3796,62.309,62.3443,96176.0
2018-01-23 15:25:00,88.34,88.37,88.31,88.33,74084.0,62.3443,62.3654,62.3231,62.3372,74084.0
2018-01-23 15:30:00,88.34,88.4,88.33,88.39,101485.0,62.3443,62.3866,62.3372,62.3796,101485.0
2018-01-23 15:35:00,88.38,88.44,88.36,88.43,114946.0,62.3725,62.4148,62.3584,62.4078,114946.0
2018-01-23 15:40:00,88.42,88.43,88.33,88.38,161229.0,62.4007,62.4078,62.3372,62.3725,161229.0
2018-01-23 15:45:00,88.38,88.44,88.37,88.44,111783.0,62.3725,62.4148,62.3654,62.4148,111783.0
2018-01-23 15:50:00,88.44,88.44,88.35,88.35,165297.0,62.4148,62.4148,62.3513,62.3513,165297.0
2018-01-23 15:55:00,88.35,88.38,88.26,88.31,654113.0,62.3513,62.3725,62.2878,62.3231,654113.0
2018-01-24 09:30:00,88.49,88.6,88.21,88.48,299911.0,62.4501,62.5278,62.2525,62.4431,299911.0
2018-01-24 09:35:00,88.46,88.49,88.31,88.34,143641.0,62.429,62.4501,62.3231,62.3443,143641.0
2018-01-24 09:40:00,88.35,88.42,88.31,88.39,71829.0,62.3513,62.4007,62.3231,62.3796,71829.0
2018-01-24 09:45:00,88.39,88.58,88.38,88.57,142524.0,62.3796,62.5136,62.3725,62.5066,142524.0
2018-01-24 09:50:00,88.56,88.62,88.44,88.51,134443.0,62.4995,62.5419,62.4148,62.4642,134443.0
2018-01-24 09:55:00,88.52,88.6,88.48,88.5,135800.0,62.4713,62.5278,62.4431,62.4572,135800.0
2018-01-24 10:00:00,88.5,88.69,88.49,88.66,113664.0,62.4572,62.5913,62.4501,62.5701,113664.0
2018-01-24 10:05:00,88.67,88.71,88.6,88.7,83186.0,62.5772,62.6054,62.5278,62.5983,83186.0
2018-01-24 10:10:00,88.7,88.74,88.61,88.68,105491.0,62.5983,62.6266,62.5348,62.5842,105491.0
2018-01-24 10:15:00,88.69,88.73,88.57,88.58,101394.0,62.5913,62.6195,62.5066,62.5136,101394.0
2018-01-24 10:20:00,88.58,88.66,88.55,88.6,102601.0,62.5136,62.5701,62.4925,62.5278,102601.0
2018-01-24 10:25:00,88.59,88.65,88.56,88.64,62504.0,62.5207,62.563,62.4995,62.556,62504.0
2018-01-24 10:30:00,88.65,88.74,88.62,88.68,96041.0,62.563,62.6266,62.5419,62.5842,96041.0
2018-01-24 10:35:00,88.68,88.81,88.67,88.8,134849.0,62.5842,62.676,62.5772,62.6689,134849.0
2018-01-24 10:40:00,88.8,88.92,88.79,88.86,110844.0,62.6689,62.7536,62.6618,62.7112,110844.0
2018-01-24 10:45:00,88.85,88.85,88.76,88.78,60521.0,62.7042,62.7042,62.6407,62.6548,60521.0
2018-01-24 10:50:00,88.78,88.79,88.72,88.77,73808.0,62.6548,62.6618,62.6124,62.6477,73808.0
2018-01-24 10:55:00,88.76,88.77,88.64,88.74,117150.0,62.6407,62.6477,62.556,62.6266,117150.0
2018-01-24 11:00:00,88.74,88.78,88.64,88.74,80204.0,62.6266,62.6548,62.556,62.6266,80204.0
2018-01-24 11:05:00,88.74,88.76,88.63,88.63,53886.0,62.6266,62.6407,62.5489,62.5489,53886.0
2018-01-24 11:10:00,88.64,88.65,88.45,88.46,151210.0,62.556,62.563,62.4219,62.429,151210.0
2018-01-24 11:15:00,88.46,88.52,88.38,88.48,91506.0,62.429,62.4713,62.3725,62.4431,91506.0
2018-01-24 11:20:00,88.48,88.67,88.47,88.56,91887.0,62.4431,62.5772,62.436,62.4995,91887.0
2018-01-24 11:25:00,88.56,88.63,88.51,88.52,71288.0,62.4995,62.5489,62.4642,62.4713,71288.0
2018-01-24 11:30:00,88.51,88.59,88.42,88.59,183355.0,62.4642,62.5207,62.4007,62.5207,183355.0
2018-01-24 11:35:00,88.59,88.63,88.32,88.42,134550.0,62.5207,62.5489,62.3302,62.4007,134550.0
2018-01-24 11:40:00,88.41,88.46,88.35,88.42,46576.0,62.3937,62.429,62.3513,62.4007,46576.0
2018-01-24 11:45:00,88.42,88.44,88.38,88.39,39754.0,62.4007,62.4148,62.3725,62.3796,39754.0
2018-01-24 11:50:00,88.38,88.45,88.32,88.44,49495.0,62.3725,62.4219,62.3302,62.4148,49495.0
2018-01-24 11:55:00,88.43,88.43,88.29,88.31,31911.0,62.4078,62.4078,62.309,62.3231,31911.0
2018-01-24 12:00:00,88.31,88.35,88.27,88.35,44620.0,62.3231,62.3513,62.2949,62.3513,44620.0
2018-01-24 12:05:00,88.35,88.42,88.35,88.37,36297.0,62.3513,62.4007,62.3513,62.3654,36297.0
2018-01-24 12:10:00,88.36,88.39,88.31,88.36,35765.0,62.3584,62.3796,62.3231,62.3584,35765.0
2018-01-24 12:15:00,88.37,88.4,88.34,88.35,38876.0,62.3654,62.3866,62.3443,62.3513,38876.0
2018-01-24 12:20:00,88.35,88.36,88.23,88.26,57450.0,62.3513,62.3584,62.2666,62.2878,57450.0
2018-01-24 12:25:00,88.27,88.31,88.21,88.29,52385.0,62.2949,62.3231,62.2525,62.309,52385.0
2018-01-24 12:30:00,88.29,88.32,88.23,88.31,44810.0,62.309,62.3302,62.2666,62.3231,44810.0
2018-01-24 12:35:00,88.3,88.3,88.17,88.17,55181.0,62.316,62.316,62.2243,62.2243,55181.0
2018-01-24 12:40:00,88.18,88.21,88.11,88.2,36358.0,62.2313,62.2525,62.1819,62.2455,36358.0
2018-01-24 12:45:00,88.19,88.21,88.15,88.2,89750.0,62.2384,62.2525,62.2102,62.2455,89750.0
2018-01-24 12:50:00,88.2,88.21,88.17,88.2,76279.0,62.2455,62.2525,62.2243,62.2455,76279.0
2018-01-24 12:55:00,88.18,88.2,88.18,88.2,39614.0,62.2313,62.2455,62.2313,62.2455,39614.0
2018-01-24 13:00:00,88.19,88.21,88.17,88.19,50441.0,62.2384,62.2525,62.2243,62.2384,50441.0
2018-01-24 13:05:00,88.19,88.19,88.02,88.06,53329.0,62.2384,62.2384,62.1184,62.1467,53329.0
2018-01-24 13:10:00,88.05,88.15,88.01,88.11,51511.0,62.1396,62.2102,62.1114,62.1819,51511.0
2018-01-24 13:15:00,88.12,88.19,88.07,88.11,83469.0,62.189,62.2384,62.1537,62.1819,83469.0
2018-01-24 13:20:00,88.11,88.18,88.09,88.18,55081.0,62.1819,62.2313,62.1678,62.2313,55081.0
2018-01-24 13:25:00,88.19,88.26,88.18,88.21,116186.0,62.2384,62.2878,62.2313,62.2525,116186.0
2018-01-24 13:30:00,88.22,88.29,88.18,88.29,75967.0,62.2596,62.309,62.2313,62.309,75967.0
2018-01-24 13:35:00,88.29,88.32,88.2,88.24,86059.0,62.309,62.3302,62.2455,62.2737,86059.0
2018-01-24 13:40:00,88.24,88.32,88.23,88.3,36456.0,62.2737,62.3302,62.2666,62.316,36456.0
2018-01-24 13:45:00,88.29,88.37,88.28,88.36,44467.0,62.309,62.3654,62.3019,62.3584,44467.0
2018-01-24 13:50:00,88.36,88.43,88.34,88.43,59601.0,62.3584,62.4078,62.3443,62.4078,59601.0
2018-01-24 13:55:00,88.44,88.45,88.33,88.38,49272.0,62.4148,62.4219,62.3372,62.3725,49272.0
2018-01-24 14:00:00,88.37,88.38,88.31,88.34,53813.0,62.3654,62.3725,62.3231,62.3443,53813.0
2018-01-24 14:05:00,88.34,88.37,88.32,88.33,29754.0,62.3443,62.3654,62.3302,62.3372,29754.0
2018-01-24 14:10:00,88.33,88.43,88.3,88.4,36027.0,62.3372,62.4078,62.316,62.3866,36027.0
2018-01-24 14:15:00,88.4,88.48,88.36,88.48,46171.0,62.3866,62.4431,62.3584,62.4431,46171.0
2018-01-24 14:20:00,88.47,88.48,88.38,88.4,35700.0,62.436,62.4431,62.3725,62.3866,35700.0
2018-01-24 14:25:00,88.39,88.42,88.38,88.41,45822.0,62.3796,62.4007,62.3725,62.3937,45822.0
2018-01-24 14:30:00,88.41,88.44,88.37,88.43,48843.0,62.3937,62.4148,62.3654,62.4078,48843.0
2018-01-24 14:35:00,88.44,88.48,88.43,88.45,44239.0,62.4148,62.4431,62.4078,62.4219,44239.0
2018-01-24 14:40:00,88.46,88.52,88.45,88.52,85783.0,62.429,62.4713,62.4219,62.4713,85783.0
2018-01-24 14:45:00,88.51,88.62,88.51,88.58,52185.0,62.4642,62.5419,62.4642,62.5136,52185.0
2018-01-24 14:50:00,88.58,88.58,88.51,88.54,35392.0,62.5136,62.5136,62.4642,62.4854,35392.0
2018-01-24 14:55:00,88.55,88.58,88.54,88.56,54154.0,62.4925,62.5136,62.4854,62.4995,54154.0
2018-01-24 15:00:00,88.56,88.56,88.5,88.53,46403.0,62.4995,62.4995,62.4572,62.4784,46403.0
2018-01-24 15:05:00,88.52,88.56,88.52,88.55,67791.0,62.4713,62.4995,62.4713,62.4925,67791.0
2018-01-24 15:10:00,88.55,88.6,88.52,88.58,90199.0,62.4925,62.5278,62.4713,62.5136,90199.0
2018-01-24 15:15:00,88.56,88.66,88.55,88.62,59229.0,62.4995,62.5701,62.4925,62.5419,59229.0
2018-01-24 15:20:00,88.62,88.7,88.62,88.69,84103.0,62.5419,62.5983,62.5419,62.5913,84103.0
2018-01-24 15:25:00,88.69,88.71,88.64,88.65,99633.0,62.5913,62.6054,62.556,62.563,99633.0
2018-01-24 15:30:00,88.65,88.66,88.6,88.63,63093.0,62.563,62.5701,62.5278,62.5489,63093.0
2018-01-24 15:35:00,88.64,88.68,88.63,88.64,108108.0,62.556,62.5842,62.5489,62.556,108108.0
2018-01-24 15:40:00,88.63,88.65,88.6,88.64,81998.0,62.5489,62.563,62.5278,62.556,81998.0
2018-01-24 15:45:00,88.64,88.8,88.63,88.72,185150.0,62.556,62.6689,62.5489,62.6124,185150.0
2018-01-24 15:50:00,88.71,88.72,88.62,88.63,212344.0,62.6054,62.6124,62.5419,62.5489,212344.0
2018-01-24 15:55:00,88.63,88.68,88.53,88.57,545133.0,62.5489,62.5842,62.4784,62.5066,545133.0
2018-01-25 09:30:00,88.55,88.68,88.2,88.39,436381.0,62.4925,62.5842,62.2455,62.3796,436381.0
2018-01-25 09:35:00,88.38,88.58,88.25,88.29,149998.0,62.3725,62.5136,62.2807,62.309,149998.0
2018-01-25 09:40:00,88.28,88.55,88.23,88.51,99058.0,62.3019,62.4925,62.2666,62.4642,99058.0
2018-01-25 09:45:00,88.51,88.52,88.37,88.46,84492.0,62.4642,62.4713,62.3654,62.429,84492.0
2018-01-25 09:50:00,88.47,88.48,88.33,88.47,66182.0,62.436,62.4431,62.3372,62.436,66182.0
2018-01-25 09:55:00,88.47,88.52,88.37,88.49,105672.0,62.436,62.4713,62.3654,62.4501,105672.0
2018-01-25 10:00:00,88.5,88.52,88.38,88.48,143320.0,62.4572,62.4713,62.3725,62.4431,143320.0
2018-01-25 10:05:00,88.49,88.53,88.22,88.22,124230.0,62.4501,62.4784,62.2596,62.2596,124230.0
2018-01-25 10:10:00,88.22,88.5,88.21,88.47,164946.0,62.2596,62.4572,62.2525,62.436,164946.0
2018-01-25 10:15:00,88.46,88.56,88.41,88.5,127985.0,62.429,62.4995,62.3937,62.4572,127985.0
2018-01-25 10:20:00,88.51,88.72,88.51,88.7,125427.0,62.4642,62.6124,62.4642,62.5983,125427.0
2018-01-25 10:25:00,88.71,88.78,88.69,88.77,229976.0,62.6054,62.6548,62.5913,62.6477,229976.0
2018-01-25 10:30:00,88.78,88.87,88.71,88.78,79207.0,62.6548,62.7183,62.6054,62.6548,79207.0
2018-01-25 10:35:00,88.79,88.82,88.74,88.76,143412.0,62.6618,62.683,62.6266,62.6407,143412.0
2018-01-25 10:40:00,88.76,88.81,88.72,88.78,97091.0,62.6407,62.676,62.6124,62.6548,97091.0
2018-01-25 10:45:00,88.78,88.82,88.71,88.77,124354.0,62.6548,62.683,62.6054,62.6477,124354.0
2018-01-25 10:50:00,88.77,88.79,88.61,88.61,85411.0,62.6477,62.6618,62.5348,62.5348,85411.0
2018-01-25 10:55:00,88.61,88.62,88.33,88.35,152426.0,62.5348,62.5419,62.3372,62.3513,152426.0
2018-01-25 11:00:00,88.35,88.38,88.25,88.33,125757.0,62.3513,62.3725,62.2807,62.3372,125757.0
2018-01-25 11:05:00,88.34,88.42,88.32,88.39,86153.0,62.3443,62.4007,62.3302,62.3796,86153.0
2018-01-25 11:10:00,88.39,88.56,88.38,88.52,162875.0,62.3796,62.4995,62.3725,62.4713,162875.0
2018-01-25 11:15:00,88.51,88.55,88.45,88.46,59105.0,62.4642,62.4925,62.4219,62.429,59105.0
2018-01-25 11:20:00,88.46,88.55,88.45,88.46,69756.0,62.429,62.4925,62.4219,62.429,69756.0
2018-01-25 11:25:00,88.46,88.52,88.46,88.47,67961.0,62.429,62.4713,62.429,62.436,67961.0
2018-01-25 11:30:00,88.47,88.51,88.45,88.46,72848.0,62.436,62.4642,62.4219,62.429,72848.0
2018-01-25 11:35:00,88.46,88.56,88.45,88.5,69884.0,62.429,62.4995,62.4219,62.4572,69884.0
2018-01-25 11:40:00,88.49,88.6,88.45,88.57,117160.0,62.4501,62.5278,62.4219,62.5066,117160.0
2018-01-25 11:45:00,88.56,88.62,88.55,88.61,107648.0,62.4995,62.5419,62.4925,62.5348,107648.0
2018-01-25 11:50:00,88.62,88.67,88.6,88.67,83370.0,62.5419,62.5772,62.5278,62.5772,83370.0
2018-01-25 11:55:00,88.67,88.69,88.61,88.63,56989.0,62.5772,62.5913,62.5348,62.5489,56989.0
2018-01-25 12:00:00,88.62,88.71,88.61,88.7,83000.0,62.5419,62.6054,62.5348,62.5983,83000.0
2018-01-25 12:05:00,88.7,88.78,88.7,88.73,88026.0,62.5983,62.6548,62.5983,62.6195,88026.0
2018-01-25 12:10:00,88.74,88.81,88.73,88.81,91194.0,62.6266,62.676,62.6195,62.676,91194.0
2018-01-25 12:15:00,88.81,88.81,88.67,88.68,94764.0,62.676,62.676,62.5772,62.5842,94764.0
2018-01-25 12:20:00,88.69,88.69,88.55,88.59,87588.0,62.5913,62.5913,62.4925,62.5207,87588.0
2018-01-25 12:25:00,88.58,88.62,88.55,88.61,94681.0,62.5136,62.5419,62.4925,62.5348,94681.0
2018-01-25 12:30:00,88.61,88.65,88.55,88.59,45533.0,62.5348,62.563,62.4925,62.5207,45533.0
2018-01-25 12:35:00,88.59,88.61,88.56,88.57,70941.0,62.5207,62.5348,62.4995,62.5066,70941.0
2018-01-25 12:40:00,88.56,88.62,88.56,88.61,65705.0,62.4995,62.5419,62.4995,62.5348,65705.0
2018-01-25 12:45:00,88.61,88.8,88.61,88.77,154556.0,62.5348,62.6689,62.5348,62.6477,154556.0
2018-01-25 12:50:00,88.77,88.78,88.69,88.71,60555.0,62.6477,62.6548,62.5913,62.6054,60555.0
2018-01-25 12:55:00,88.7,88.78,88.68,88.76,52550.0,62.5983,62.6548,62.5842,62.6407,52550.0
2018-01-25 13:00:00,88.75,88.75,88.65,88.68,82422.0,62.6336,62.6336,62.563,62.5842,82422.0
2018-01-25 13:05:00,88.67,88.7,88.62,88.63,92478.0,62.5772,62.5983,62.5419,62.5489,92478.0
2018-01-25 13:10:00,88.63,88.71,88.6,88.69,58070.0,62.5489,62.6054,62.5278,62.5913,58070.0
2018-01-25 13:15:00,88.69,88.71,88.66,88.69,54486.0,62.5913,62.6054,62.5701,62.5913,54486.0
2018-01-25 13:20:00,88.69,88.7,88.66,88.67,47633.0,62.5913,62.5983,62.5701,62.5772,47633.0
2018-01-25 13:25:00,88.67,88.72,88.66,88.67,42614.0,62.5772,62.6124,62.5701,62.5772,42614.0
2018-01-25 13:30:00,88.67,88.68,88.57,88.59,140012.0,62.5772,62.5842,62.5066,62.5207,140012.0
2018-01-25 13:35:00,88.59,88.62,88.56,88.61,92285.0,62.5207,62.5419,62.4995,62.5348,92285.0
2018-01-25 13:40:00,88.62,88.62,88.58,88.6,59670.0,62.5419,62.5419,62.5136,62.5278,59670.0
2018-01-25 13:45:00,88.59,88.63,88.57,88.59,50259.0,62.5207,62.5489,62.5066,62.5207,50259.0
2018-01-25 13:50:00,88.59,88.64,88.58,88.6,111226.0,62.5207,62.556,62.5136,62.5278,111226.0
2018-01-25 13:55:00,88.6,88.6,88.56,88.59,68706.0,62.5278,62.5278,62.4995,62.5207,68706.0
2018-01-25 14:00:00,88.6,88.6,88.53,88.54,84035.0,62.5278,62.5278,62.4784,62.4854,84035.0
2018-01-25 14:05:00,88.53,88.61,88.52,88.59,116684.0,62.4784,62.5348,62.4713,62.5207,116684.0
2018-01-25 14:10:00,88.59,88.6,88.49,88.51,139946.0,62.5207,62.5278,62.4501,62.4642,139946.0
2018-01-25 14:15:00,88.51,88.55,88.41,88.41,176416.0,62.4642,62.4925,62.3937,62.3937,176416.0
2018-01-25 14:20:00,88.42,88.44,88.35,88.36,53541.0,62.4007,62.4148,62.3513,62.3584,53541.0
2018-01-25 14:25:00,88.36,88.38,88.31,88.36,74404.0,62.3584,62.3725,62.3231,62.3584,74404.0
2018-01-25 14:30:00,88.37,88.43,88.33,88.36,79059.0,62.3654,62.4078,62.3372,62.3584,79059.0
2018-01-25 14:35:00,88.35,88.36,88.25,88.3,64031.0,62.3513,62.3584,62.2807,62.316,64031.0
2018-01-25 14:40:00,88.29,88.36,88.27,88.3,88924.0,62.309,62.3584,62.2949,62.316,88924.0
2018-01-25 14:45:00,88.29,88.34,88.25,88.32,96366.0,62.309,62.3443,62.2807,62.3302,96366.0
2018-01-25 14:50:00,88.32,88.42,88.27,88.42,159988.0,62.3302,62.4007,62.2949,62.4007,159988.0
2018-01-25 14:55:00,88.42,88.44,88.35,88.37,74054.0,62.4007,62.4148,62.3513,62.3654,74054.0
2018-01-25 15:00:00,88.37,88.4,88.32,88.33,61145.0,62.3654,62.3866,62.3302,62.3372,61145.0
2018-01-25 15:05:00,88.33,88.46,88.33,88.41,128866.0,62.3372,62.429,62.3372,62.3937,128866.0
2018-01-25 15:10:00,88.41,88.43,88.32,88.41,74121.0,62.3937,62.4078,62.3302,62.3937,74121.0
2018-01-25 15:15:00,88.41,88.52,88.4,88.47,91554.0,62.3937,62.4713,62.3866,62.436,91554.0
2018-01-25 15:20:00,88.47,88.53,88.42,88.47,75767.0,62.436,62.4784,62.4007,62.436,75767.0
2018-01-25 15:25:00,88.46,88.49,88.44,88.44,72231.0,62.429,62.4501,62.4148,62.4148,72231.0
2018-01-25 15:30:00,88.44,88.53,88.42,88.5,82283.0,62.4148,62.4784,62.4007,62.4572,82283.0
2018-01-25 15:35:00,88.51,88.51,88.38,88.42,68161.0,62.4642,62.4642,62.3725,62.4007,68161.0
2018-01-25 15:40:00,88.42,88.49,88.39,88.46,104475.0,62.4007,62.4501,62.3796,62.429,104475.0
2018-01-25 15:45:00,88.46,88.52,88.43,88.44,171775.0,62.429,62.4713,62.4078,62.4148,171775.0
2018-01-25 15:50:00,88.44,88.47,88.37,88.37,202277.0,62.4148,62.436,62.3654,62.3654,202277.0
2018-01-25 15:55:00,88.38,88.4,88.3,88.39,416841.0,62.3725,62.3866,62.316,62.3796,416841.0
2018-01-26 09:30:00,88.64,88.75,88.47,88.66,217309.0,62.556,62.6336,62.436,62.5701,217309.0
2018-01-26 09:35:00,88.68,88.7,88.55,88.66,112909.0,62.5842,62.5983,62.4925,62.5701,112909.0
2018-01-26 09:40:00,88.68,88.82,88.64,88.71,106068.0,62.5842,62.683,62.556,62.6054,106068.0
2018-01-26 09:45:00,88.71,88.85,88.69,88.85,93264.0,62.6054,62.7042,62.5913,62.7042,93264.0
2018-01-26 09:50:00,88.85,88.89,88.76,88.87,90816.0,62.7042,62.7324,62.6407,62.7183,90816.0
2018-01-26 09:55:00,88.87,88.9,88.83,88.86,41323.0,62.7183,62.7395,62.6901,62.7112,41323.0
2018-01-26 10:00:00,88.87,88.87,88.73,88.77,130895.0,62.7183,62.7183,62.6195,62.6477,130895.0
2018-01-26 10:05:00,88.78,88.83,88.74,88.77,64905.0,62.6548,62.6901,62.6266,62.6477,64905.0
2018-01-26 10:10:00,88.77,88.82,88.76,88.79,65834.0,62.6477,62.683,62.6407,62.6618,65834.0
2018-01-26 10:15:00,88.79,88.81,88.73,88.8,78964.0,62.6618,62.676,62.6195,62.6689,78964.0
2018-01-26 10:20:00,88.8,88.8,88.72,88.74,87293.0,62.6689,62.6689,62.6124,62.6266,87293.0
2018-01-26 10:25:00,88.73,88.75,88.7,88.7,72595.0,62.6195,62.6336,62.5983,62.5983,72595.0
2018-01-26 10:30:00,88.71,88.73,88.67,88.69,37248.0,62.6054,62.6195,62.5772,62.5913,37248.0
2018-01-26 10:35:00,88.7,88.73,88.68,88.72,37041.0,62.5983,62.6195,62.5842,62.6124,37041.0
2018-01-26 10:40:00,88.73,88.75,88.69,88.73,71684.0,62.6195,62.6336,62.5913,62.6195,71684.0
2018-01-26 10:45:00,88.72,88.77,88.7,88.77,45681.0,62.6124,62.6477,62.5983,62.6477,45681.0
2018-01-26 10:50:00,88.77,88.81,88.71,88.77,45501.0,62.6477,62.676,62.6054,62.6477,45501.0
2018-01-26 10:55:00,88.76,88.82,88.72,88.72,47332.0,62.6407,62.683,62.6124,62.6124,47332.0
2018-01-26 11:00:00,88.73,88.77,88.71,88.73,74980.0,62.6195,62.6477,62.6054,62.6195,74980.0
2018-01-26 11:05:00,88.73,88.8,88.71,88.8,61445.0,62.6195,62.6689,62.6054,62.6689,61445.0
2018-01-26 11:10:00,88.79,88.82,88.77,88.8,36043.0,62.6618,62.683,62.6477,62.6689,36043.0
2018-01-26 11:15:00,88.81,88.82,88.76,88.78,43543.0,62.676,62.683,62.6407,62.6548,43543.0
2018-01-26 11:20:00,88.77,88.77,88.74,88.75,63536.0,62.6477,62.6477,62.6266,62.6336,63536.0
2018-01-26 11:25:00,88.75,88.78,88.73,88.77,65024.0,62.6336,62.6548,62.6195,62.6477,65024.0
2018-01-26 11:30:00,88.78,88.81,88.75,88.78,50658.0,62.6548,62.676,62.6336,62.6548,50658.0
2018-01-26 11:35:00,88.77,88.78,88.73,88.76,33804.0,62.6477,62.6548,62.6195,62.6407,33804.0
2018-01-26 11:40:00,88.75,88.76,88.69,88.7,27638.0,62.6336,62.6407,62.5913,62.5983,27638.0
2018-01-26 11:45:00,88.69,88.7,88.64,88.64,36163.0,62.5913,62.5983,62.556,62.556,36163.0
2018-01-26 11:50:00,88.64,88.64,88.59,88.6,44180.0,62.556,62.556,62.5207,62.5278,44180.0
2018-01-26 11:55:00,88.6,88.62,88.54,88.58,40813.0,62.5278,62.5419,62.4854,62.5136,40813.0
2018-01-26 12:00:00,88.59,88.63,88.57,88.62,41302.0,62.5207,62.5489,62.5066,62.5419,41302.0
2018-01-26 12:05:00,88.62,88.64,88.59,88.63,32062.0,62.5419,62.556,62.5207,62.5489,32062.0
2018-01-26 12:10:00,88.63,88.69,88.62,88.69,41560.0,62.5489,62.5913,62.5419,62.5913,41560.0
2018-01-26 12:15:00,88.69,88.73,88.68,88.7,26773.0,62.5913,62.6195,62.5842,62.5983,26773.0
2018-01-26 12:20:00,88.69,88.75,88.68,88.74,34831.0,62.5913,62.6336,62.5842,62.6266,34831.0
2018-01-26 12:25:00,88.74,88.76,88.67,88.67,32591.0,62.6266,62.6407,62.5772,62.5772,32591.0
2018-01-26 12:30:00,88.67,88.68,88.62,88.65,28586.0,62.5772,62.5842,62.5419,62.563,28586.0
2018-01-26 12:35:00,88.65,88.68,88.64,88.68,30968.0,62.563,62.5842,62.556,62.5842,30968.0
2018-01-26 12:40:00,88.67,88.74,88.67,88.7,57601.0,62.5772,62.6266,62.5772,62.5983,57601.0
2018-01-26 12:45:00,88.7,88.8,88.7,88.8,54366.0,62.5983,62.6689,62.5983,62.6689,54366.0
2018-01-26 12:50:00,88.8,88.83,88.79,88.8,44997.0,62.6689,62.6901,62.6618,62.6689,44997.0
2018-01-26 12:55:00,88.8,88.8,88.76,88.78,22857.0,62.6689,62.6689,62.6407,62.6548,22857.0
2018-01-26 13:00:00,88.78,88.8,88.7,88.72,33756.0,62.6548,62.6689,62.5983,62.6124,33756.0
2018-01-26 13:05:00,88.71,88.74,88.7,88.72,19485.0,62.6054,62.6266,62.5983,62.6124,19485.0
2018-01-26 13:10:00,88.72,88.74,88.7,88.73,30292.0,62.6124,62.6266,62.5983,62.6195,30292.0
2018-01-26 13:15:00,88.73,88.75,88.72,88.73,24098.0,62.6195,62.6336,62.6124,62.6195,24098.0
2018-01-26 13:20:00,88.74,88.79,88.73,88.73,29608.0,62.6266,62.6618,62.6195,62.6195,29608.0
2018-01-26 13:25:00,88.73,88.74,88.69,88.72,24887.0,62.6195,62.6266,62.5913,62.6124,24887.0
2018-01-26 13:30:00,88.72,88.76,88.7,88.75,31410.0,62.6124,62.6407,62.5983,62.6336,31410.0
2018-01-26 13:35:00,88.75,88.75,88.72,88.73,29949.0,62.6336,62.6336,62.6124,62.6195,29949.0
2018-01-26 13:40:00,88.73,88.75,88.7,88.73,58809.0,62.6195,62.6336,62.5983,62.6195,58809.0
2018-01-26 13:45:00,88.73,88.77,88.72,88.76,37398.0,62.6195,62.6477,62.6124,62.6407,37398.0
2018-01-26 13:50:00,88.76,88.79,88.74,88.74,39394.0,62.6407,62.6618,62.6266,62.6266,39394.0
2018-01-26 13:55:00,88.74,88.75,88.69,88.7,21724.0,62.6266,62.6336,62.5913,62.5983,21724.0
2018-01-26 14:00:00,88.7,88.72,88.66,88.7,32769.0,62.5983,62.6124,62.5701,62.5983,32769.0
2018-01-26 14:05:00,88.69,88.7,88.66,88.68,37164.0,62.5913,62.5983,62.5701,62.5842,37164.0
2018-01-26 14:10:00,88.69,88.69,88.63,88.68,36861.0,62.5913,62.5913,62.5489,62.5842,36861.0
2018-01-26 14:15:00,88.68,88.68,88.64,88.64,24583.0,62.5842,62.5842,62.556,62.556,24583.0
2018-01-26 14:20:00,88.64,88.65,88.6,88.61,47931.0,62.556,62.563,62.5278,62.5348,47931.0
2018-01-26 14:25:00,88.61,88.62,88.57,88.6,41455.0,62.5348,62.5419,62.5066,62.5278,41455.0
2018-01-26 14:30:00,88.6,88.63,88.58,88.63,53068.0,62.5278,62.5489,62.5136,62.5489,53068.0
2018-01-26 14:35:00,88.64,88.68,88.63,88.67,48882.0,62.556,62.5842,62.5489,62.5772,48882.0
2018-01-26 14:40:00,88.68,88.69,88.64,88.65,49738.0,62.5842,62.5913,62.556,62.563,49738.0
2018-01-26 14:45:00,88.64,88.66,88.64,88.66,31908.0,62.556,62.5701,62.556,62.5701,31908.0
2018-01-26 14:50:00,88.66,88.69,88.64,88.68,48911.0,62.5701,62.5913,62.556,62.5842,48911.0
2018-01-26 14:55:00,88.68,88.7,88.67,88.69,47732.0,62.5842,62.5983,62.5772,62.5913,47732.0
2018-01-26 15:00:00,88.69,88.72,88.67,88.72,58322.0,62.5913,62.6124,62.5772,62.6124,58322.0
2018-01-26 15:05:00,88.72,88.73,88.68,88.68,61555.0,62.6124,62.6195,62.5842,62.5842,61555.0
2018-01-26 15:10:00,88.69,88.7,88.65,88.68,66187.0,62.5913,62.5983,62.563,62.5842,66187.0
2018-01-26 15:15:00,88.68,88.7,88.66,88.67,52363.0,62.5842,62.5983,62.5701,62.5772,52363.0
2018-01-26 15:20:00,88.68,88.8,88.67,88.8,89087.0,62.5842,62.6689,62.5772,62.6689,89087.0
2018-01-26 15:25:00,88.8,88.82,88.77,88.77,96682.0,62.6689,62.683,62.6477,62.6477,96682.0
2018-01-26 15:30:00,88.78,88.8,88.71,88.8,70458.0,62.6548,62.6689,62.6054,62.6689,70458.0
2018-01-26 15:35:00,88.79,88.84,88.79,88.83,139352.0,62.6618,62.6971,62.6618,62.6901,139352.0
2018-01-26 15:40:00,88.83,88.86,88.81,88.84,117609.0,62.6901,62.7112,62.676,62.6971,117609.0
2018-01-26 15:45:00,88.83,88.84,88.75,88.77,182839.0,62.6901,62.6971,62.6336,62.6477,182839.0
2018-01-26 15:50:00,88.78,88.8,88.74,88.78,190211.0,62.6548,62.6689,62.6266,62.6548,190211.0
2018-01-26 15:55:00,88.78,88.99,88.74,88.98,878882.0,62.6548,62.803,62.6266,62.7959,878882.0
2018-01-29 09:30:00,88.59,88.67,88.51,88.63,266279.0,62.5207,62.5772,62.4642,62.5489,266279.0
2018-01-29 09:35:00,88.62,88.69,88.47,88.51,133995.0,62.5419,62.5913,62.436,62.4642,133995.0
2018-01-29 09:40:00,88.53,88.71,88.5,88.71,122767.0,62.4784,62.6054,62.4572,62.6054,122767.0
2018-01-29 09:45:00,88.71,88.99,88.71,88.98,107126.0,62.6054,62.803,62.6054,62.7959,107126.0
2018-01-29 09:50:00,88.97,89.09,88.92,89.06,231508.0,62.7889,62.8736,62.7536,62.8524,231508.0
2018-01-29 09:55:00,89.06,89.07,88.99,89.03,87645.0,62.8524,62.8594,62.803,62.8312,87645.0
2018-01-29 10:00:00,89.03,89.05,88.93,88.97,91238.0,62.8312,62.8453,62.7606,62.7889,91238.0
2018-01-29 10:05:00,88.98,89.07,88.96,89.03,83674.0,62.7959,62.8594,62.7818,62.8312,83674.0
2018-01-29 10:10:00,89.03,89.06,88.94,88.99,105777.0,62.8312,62.8524,62.7677,62.803,105777.0
2018-01-29 10:15:00,88.99,89.05,88.92,89.01,86636.0,62.803,62.8453,62.7536,62.8171,86636.0
2018-01-29 10:20:00,89.0,89.3,88.98,89.13,193653.0,62.81,63.0218,62.7959,62.9018,193653.0
2018-01-29 10:25:00,89.12,89.17,89.08,89.08,57870.0,62.8947,62.93,62.8665,62.8665,57870.0
2018-01-29 10:30:00,89.08,89.12,88.99,89.02,49985.0,62.8665,62.8947,62.803,62.8242,49985.0
2018-01-29 10:35:00,89.01,89.02,88.91,88.93,64365.0,62.8171,62.8242,62.7465,62.7606,64365.0
2018-01-29 10:40:00,88.93,88.95,88.72,88.81,119479.0,62.7606,62.7748,62.6124,62.676,119479.0
2018-01-29 10:45:00,88.81,88.88,88.78,88.86,53372.0,62.676,62.7254,62.6548,62.7112,53372.0
2018-01-29 10:50:00,88.86,88.89,88.78,88.78,33992.0,62.7112,62.7324,62.6548,62.6548,33992.0
2018-01-29 10:55:00,88.78,88.82,88.75,88.77,37228.0,62.6548,62.683,62.6336,62.6477,37228.0
2018-01-29 11:00:00,88.77,88.78,88.62,88.62,63179.0,62.6477,62.6548,62.5419,62.5419,63179.0
2018-01-29 11:05:00,88.61,88.68,88.57,88.66,82024.0,62.5348,62.5842,62.5066,62.5701,82024.0
2018-01-29 11:10:00,88.66,88.69,88.6,88.66,54128.0,62.5701,62.5913,62.5278,62.5701,54128.0
2018-01-29 11:15:00,88.66,88.81,88.63,88.76,53562.0,62.5701,62.676,62.5489,62.6407,53562.0
2018-01-29 11:20:00,88.76,88.92,88.76,88.86,95496.0,62.6407,62.7536,62.6407,62.7112,95496.0
2018-01-29 11:25:00,88.84,88.85,88.74,88.82,58262.0,62.6971,62.7042,62.6266,62.683,58262.0
2018-01-29 11:30:00,88.81,88.84,88.73,88.77,73616.0,62.676,62.6971,62.6195,62.6477,73616.0
2018-01-29 11:35:00,88.77,88.78,88.7,88.71,42016.0,62.6477,62.6548,62.5983,62.6054,42016.0
2018-01-29 11:40:00,88.71,88.73,88.62,88.7,117912.0,62.6054,62.6195,62.5419,62.5983,117912.0
2018-01-29 11:45:00,88.69,88.8,88.66,88.68,69606.0,62.5913,62.6689,62.5701,62.5842,69606.0
2018-01-29 11:50:00,88.68,88.72,88.6,88.6,57099.0,62.5842,62.6124,62.5278,62.5278,57099.0
2018-01-29 11:55:00,88.59,88.59,88.53,88.56,51116.0,62.5207,62.5207,62.4784,62.4995,51116.0
2018-01-29 12:00:00,88.56,88.64,88.52,88.63,35836.0,62.4995,62.556,62.4713,62.5489,35836.0
2018-01-29 12:05:00,88.63,88.64,88.55,88.56,45124.0,62.5489,62.556,62.4925,62.4995,45124.0
2018-01-29 12:10:00,88.56,88.59,88.53,88.56,41907.0,62.4995,62.5207,62.4784,62.4995,41907.0
2018-01-29 12:15:00,88.56,88.62,88.54,88.61,60655.0,62.4995,62.5419,62.4854,62.5348,60655.0
2018-01-29 12:20:00,88.62,88.63,88.56,88.57,19043.0,62.5419,62.5489,62.4995,62.5066,19043.0
2018-01-29 12:25:00,88.56,88.66,88.53,88.62,31773.0,62.4995,62.5701,62.4784,62.5419,31773.0
2018-01-29 12:30:00,88.63,88.65,88.55,88.59,21198.0,62.5489,62.563,62.4925,62.5207,21198.0
2018-01-29 12:35:00,88.59,88.66,88.59,88.61,34759.0,62.5207,62.5701,62.5207,62.5348,34759.0
2018-01-29 12:40:00,88.61,88.65,88.57,88.59,27812.0,62.5348,62.563,62.5066,62.5207,27812.0
2018-01-29 12:45:00,88.6,88.64,88.58,88.62,29942.0,62.5278,62.556,62.5136,62.5419,29942.0
2018-01-29 12:50:00,88.62,88.64,88.57,88.59,33340.0,62.5419,62.556,62.5066,62.5207,33340.0
2018-01-29 12:55:00,88.59,88.62,88.57,88.61,37975.0,62.5207,62.5419,62.5066,62.5348,37975.0
2018-01-29 13:00:00,88.62,88.63,88.59,88.61,25106.0,62.5419,62.5489,62.5207,62.5348,25106.0
2018-01-29 13:05:00,88.61,88.63,88.59,88.6,25071.0,62.5348,62.5489,62.5207,62.5278,25071.0
2018-01-29 13:10:00,88.6,88.62,88.57,88.59,28712.0,62.5278,62.5419,62.5066,62.5207,28712.0
2018-01-29 13:15:00,88.6,88.65,88.59,88.61,43968.0,62.5278,62.563,62.5207,62.5348,43968.0
2018-01-29 13:20:00,88.61,88.64,88.57,88.59,31666.0,62.5348,62.556,62.5066,62.5207,31666.0
2018-01-29 13:25:00,88.59,88.6,88.55,88.55,24342.0,62.5207,62.5278,62.4925,62.4925,24342.0
2018-01-29 13:30:00,88.56,88.57,88.47,88.51,80913.0,62.4995,62.5066,62.436,62.4642,80913.0
2018-01-29 13:35:00,88.51,88.53,88.49,88.5,22267.0,62.4642,62.4784,62.4501,62.4572,22267.0
2018-01-29 13:40:00,88.5,88.54,88.49,88.49,27309.0,62.4572,62.4854,62.4501,62.4501,27309.0
2018-01-29 13:45:00,88.49,88.54,88.48,88.49,29625.0,62.4501,62.4854,62.4431,62.4501,29625.0
2018-01-29 13:50:00,88.49,88.51,88.46,88.5,36429.0,62.4501,62.4642,62.429,62.4572,36429.0
2018-01-29 13:55:00,88.5,88.55,88.49,88.52,33995.0,62.4572,62.4925,62.4501,62.4713,33995.0
2018-01-29 14:00:00,88.51,88.57,88.5,88.51,45055.0,62.4642,62.5066,62.4572,62.4642,45055.0
2018-01-29 14:05:00,88.51,88.54,88.45,88.49,31914.0,62.4642,62.4854,62.4219,62.4501,31914.0
2018-01-29 14:10:00,88.49,88.53,88.45,88.51,42637.0,62.4501,62.4784,62.4219,62.4642,42637.0
2018-01-29 14:15:00,88.5,88.53,88.44,88.48,45986.0,62.4572,62.4784,62.4148,62.4431,45986.0
2018-01-29 14:20:00,88.47,88.49,88.44,88.47,46473.0,62.436,62.4501,62.4148,62.436,46473.0
2018-01-29 14:25:00,88.48,88.49,88.41,88.46,55712.0,62.4431,62.4501,62.3937,62.429,55712.0
2018-01-29 14:30:00,88.45,88.49,88.44,88.48,72207.0,62.4219,62.4501,62.4148,62.4431,72207.0
2018-01-29 14:35:00,88.49,88.52,88.44,88.45,72666.0,62.4501,62.4713,62.4148,62.4219,72666.0
2018-01-29 14:40:00,88.44,88.44,88.36,88.37,94810.0,62.4148,62.4148,62.3584,62.3654,94810.0
2018-01-29 14:45:00,88.37,88.43,88.34,88.35,66241.0,62.3654,62.4078,62.3443,62.3513,66241.0
2018-01-29 14:50:00,88.35,88.4,88.34,88.36,147813.0,62.3513,62.3866,62.3443,62.3584,147813.0
2018-01-29 14:55:00,88.36,88.39,88.32,88.34,59796.0,62.3584,62.3796,62.3302,62.3443,59796.0
2018-01-29 15:00:00,88.34,88.47,88.34,88.45,156454.0,62.3443,62.436,62.3443,62.4219,156454.0
2018-01-29 15:05:00,88.46,88.53,88.41,88.43,77519.0,62.429,62.4784,62.3937,62.4078,77519.0
2018-01-29 15:10:00,88.43,88.49,88.41,88.47,48756.0,62.4078,62.4501,62.3937,62.436,48756.0
2018-01-29 15:15:00,88.47,88.54,88.46,88.47,91266.0,62.436,62.4854,62.429,62.436,91266.0
2018-01-29 15:20:00,88.48,88.48,88.36,88.39,78179.0,62.4431,62.4431,62.3584,62.3796,78179.0
2018-01-29 15:25:00,88.38,88.39,88.26,88.28,82152.0,62.3725,62.3796,62.2878,62.3019,82152.0
2018-01-29 15:30:00,88.29,88.34,88.28,88.31,84404.0,62.309,62.3443,62.3019,62.3231,84404.0
2018-01-29 15:35:00,88.32,88.33,88.15,88.17,109930.0,62.3302,62.3372,62.2102,62.2243,109930.0
2018-01-29 15:40:00,88.16,88.18,88.01,88.09,172755.0,62.2172,62.2313,62.1114,62.1678,172755.0
2018-01-29 15:45:00,88.09,88.09,87.95,87.98,176994.0,62.1678,62.1678,62.069,62.0902,176994.0
2018-01-29 15:50:00,87.98,88.13,87.97,88.13,238656.0,62.0902,62.1961,62.0831,62.1961,238656.0
2018-01-29 15:55:00,88.14,88.18,88.01,88.01,514985.0,62.2031,62.2313,62.1114,62.1114,514985.0
2018-01-30 09:30:00,87.54,88.28,87.54,88.2,497617.0,61.7797,62.3019,61.7797,62.2455,497617.0
2018-01-30 09:35:00,88.21,88.38,88.16,88.25,206539.0,62.2525,62.3725,62.2172,62.2807,206539.0
2018-01-30 09:40:00,88.25,88.25,88.01,88.01,220711.0,62.2807,62.2807,62.1114,62.1114,220711.0
2018-01-30 09:45:00,88.01,88.05,87.8,87.89,147580.0,62.1114,62.1396,61.9632,62.0267,147580.0
2018-01-30 09:50:00,87.88,88.11,87.84,88.09,156613.0,62.0196,62.1819,61.9914,62.1678,156613.0
2018-01-30 09:55:00,88.09,88.17,87.97,88.13,169018.0,62.1678,62.2243,62.0831,62.1961,169018.0
2018-01-30 10:00:00,88.12,88.13,87.88,87.9,213133.0,62.189,62.1961,62.0196,62.0337,213133.0
2018-01-30 10:05:00,87.9,87.9,87.67,87.81,162110.0,62.0337,62.0337,61.8714,61.9702,162110.0
2018-01-30 10:10:00,87.8,87.92,87.73,87.92,122483.0,61.9632,62.0479,61.9138,62.0479,122483.0
2018-01-30 10:15:00,87.91,87.91,87.69,87.73,126709.0,62.0408,62.0408,61.8855,61.9138,126709.0
2018-01-30 10:20:00,87.72,87.92,87.65,87.8,174814.0,61.9067,62.0479,61.8573,61.9632,174814.0
2018-01-30 10:25:00,87.8,87.87,87.74,87.8,102535.0,61.9632,62.0126,61.9208,61.9632,102535.0
2018-01-30 10:30:00,87.81,88.04,87.79,87.93,174231.0,61.9702,62.1325,61.9561,62.0549,174231.0
2018-01-30 10:35:00,87.94,87.99,87.89,87.95,78455.0,62.062,62.0973,62.0267,62.069,78455.0
2018-01-30 10:40:00,87.94,87.94,87.82,87.82,76411.0,62.062,62.062,61.9773,61.9773,76411.0
2018-01-30 10:45:00,87.82,87.92,87.74,87.75,112050.0,61.9773,62.0479,61.9208,61.9279,112050.0
2018-01-30 10:50:00,87.73,87.78,87.63,87.66,132998.0,61.9138,61.9491,61.8432,61.8644,132998.0
2018-01-30 10:55:00,87.66,87.74,87.62,87.65,75051.0,61.8644,61.9208,61.8361,61.8573,75051.0
2018-01-30 11:00:00,87.64,87.73,87.45,87.48,205338.0,61.8503,61.9138,61.7162,61.7373,205338.0
2018-01-30 11:05:00,87.48,87.58,87.45,87.52,134867.0,61.7373,61.8079,61.7162,61.7656,134867.0
2018-01-30 11:10:00,87.53,87.62,87.48,87.58,128432.0,61.7726,61.8361,61.7373,61.8079,128432.0
2018-01-30 11:15:00,87.59,87.61,87.33,87.33,159036.0,61.815,61.8291,61.6315,61.6315,159036.0
2018-01-30 11:20:00,87.33,87.35,87.23,87.26,95981.0,61.6315,61.6456,61.5609,61.5821,95981.0
2018-01-30 11:25:00,87.25,87.31,87.17,87.21,101711.0,61.575,61.6174,61.5186,61.5468,101711.0
2018-01-30 11:30:00,87.21,87.29,87.18,87.24,101340.0,61.5468,61.6032,61.5256,61.568,101340.0
2018-01-30 11:35:00,87.25,87.34,87.2,87.22,79518.0,61.575,61.6385,61.5397,61.5538,79518.0
2018-01-30 11:40:00,87.22,87.46,87.21,87.42,119247.0,61.5538,61.7232,61.5468,61.695,119247.0
2018-01-30 11:45:00,87.42,87.47,87.26,87.27,59679.0,61.695,61.7303,61.5821,61.5891,59679.0
2018-01-30 11:50:00,87.26,87.37,87.25,87.33,87032.0,61.5821,61.6597,61.575,61.6315,87032.0
2018-01-30 11:55:00,87.33,87.68,87.3,87.33,145976.0,61.6315,61.8785,61.6103,61.6315,145976.0
2018-01-30 12:00:00,87.33,87.34,87.18,87.18,60486.0,61.6315,61.6385,61.5256,61.5256,60486.0
2018-01-30 12:05:00,87.18,87.21,87.13,87.18,95738.0,61.5256,61.5468,61.4903,61.5256,95738.0
2018-01-30 12:10:00,87.17,87.22,87.11,87.18,69686.0,61.5186,61.5538,61.4762,61.5256,69686.0
2018-01-30 12:15:00,87.18,87.24,87.17,87.2,75327.0,61.5256,61.568,61.5186,61.5397,75327.0
2018-01-30 12:20:00,87.19,87.22,87.13,87.22,97288.0,61.5327,61.5538,61.4903,61.5538,97288.0
2018-01-30 12:25:00,87.22,87.24,87.12,87.13,67736.0,61.5538,61.568,61.4833,61.4903,67736.0
2018-01-30 12:30:00,87.13,87.14,87.05,87.09,137107.0,61.4903,61.4974,61.4339,61.4621,137107.0
2018-01-30 12:35:00,87.08,87.13,87.02,87.03,51982.0,61.455,61.4903,61.4127,61.4198,51982.0
2018-01-30 12:40:00,87.04,87.1,86.98,87.0,94082.0,61.4268,61.4692,61.3845,61.3986,94082.0
2018-01-30 12:45:00,87.0,87.02,86.91,86.92,49347.0,61.3986,61.4127,61.3351,61.3421,49347.0
2018-01-30 12:50:00,86.92,87.0,86.89,87.0,76861.0,61.3421,61.3986,61.321,61.3986,76861.0
2018-01-30 12:55:00,86.99,87.04,86.97,87.01,84018.0,61.3915,61.4268,61.3774,61.4056,84018.0
2018-01-30 13:00:00,87.01,87.01,86.94,86.99,56272.0,61.4056,61.4056,61.3562,61.3915,56272.0
2018-01-30 13:05:00,86.99,86.99,86.9,86.92,78212.0,61.3915,61.3915,61.328,61.3421,78212.0
2018-01-30 13:10:00,86.92,87.0,86.92,87.0,60514.0,61.3421,61.3986,61.3421,61.3986,60514.0
2018-01-30 13:15:00,87.01,87.15,86.99,87.11,47559.0,61.4056,61.5044,61.3915,61.4762,47559.0
2018-01-30 13:20:00,87.12,87.14,86.93,86.97,54834.0,61.4833,61.4974,61.3492,61.3774,54834.0
2018-01-30 13:25:00,86.96,87.02,86.93,86.93,48267.0,61.3704,61.4127,61.3492,61.3492,48267.0
2018-01-30 13:30:00,86.94,87.05,86.93,87.04,73827.0,61.3562,61.4339,61.3492,61.4268,73827.0
2018-01-30 13:35:00,87.03,87.11,86.99,87.11,44228.0,61.4198,61.4762,61.3915,61.4762,44228.0
2018-01-30 13:40:00,87.1,87.13,87.06,87.06,39805.0,61.4692,61.4903,61.4409,61.4409,39805.0
2018-01-30 13:45:00,87.06,87.14,87.06,87.11,53534.0,61.4409,61.4974,61.4409,61.4762,53534.0
2018-01-30 13:50:00,87.12,87.2,87.11,87.18,48375.0,61.4833,61.5397,61.4762,61.5256,48375.0
2018-01-30 13:55:00,87.17,87.2,87.16,87.18,46602.0,61.5186,61.5397,61.5115,61.5256,46602.0
2018-01-30 14:00:00,87.18,87.23,87.16,87.2,87638.0,61.5256,61.5609,61.5115,61.5397,87638.0
2018-01-30 14:05:00,87.2,87.29,87.13,87.19,75664.0,61.5397,61.6032,61.4903,61.5327,75664.0
2018-01-30 14:10:00,87.19,87.27,87.14,87.21,63585.0,61.5327,61.5891,61.4974,61.5468,63585.0
2018-01-30 14:15:00,87.2,87.23,87.13,87.14,88367.0,61.5397,61.5609,61.4903,61.4974,88367.0
2018-01-30 14:20:00,87.13,87.16,87.03,87.03,42083.0,61.4903,61.5115,61.4198,61.4198,42083.0
2018-01-30 14:25:00,87.03,87.1,86.94,86.97,86587.0,61.4198,61.4692,61.3562,61.3774,86587.0
2018-01-30 14:30:00,86.96,87.0,86.91,86.96,115432.0,61.3704,61.3986,61.3351,61.3704,115432.0
2018-01-30 14:35:00,86.97,86.99,86.86,86.88,97062.0,61.3774,61.3915,61.2998,61.3139,97062.0
2018-01-30 14:40:00,86.89,86.89,86.82,86.89,56149.0,61.321,61.321,61.2716,61.321,56149.0
2018-01-30 14:45:00,86.89,86.96,86.81,86.96,85063.0,61.321,61.3704,61.2645,61.3704,85063.0
2018-01-30 14:50:00,86.97,86.97,86.87,86.96,87413.0,61.3774,61.3774,61.3068,61.3704,87413.0
2018-01-30 14:55:00,86.97,87.01,86.93,86.97,57798.0,61.3774,61.4056,61.3492,61.3774,57798.0
2018-01-30 15:00:00,86.97,87.09,86.95,87.04,99302.0,61.3774,61.4621,61.3633,61.4268,99302.0
2018-01-30 15:05:00,87.04,87.16,87.04,87.11,134017.0,61.4268,61.5115,61.4268,61.4762,134017.0
2018-01-30 15:10:00,87.11,87.11,86.97,87.05,127372.0,61.4762,61.4762,61.3774,61.4339,127372.0
2018-01-30 15:15:00,87.05,87.09,86.99,87.0,96560.0,61.4339,61.4621,61.3915,61.3986,96560.0
2018-01-30 15:20:00,87.0,87.03,86.85,86.89,105926.0,61.3986,61.4198,61.2927,61.321,105926.0
2018-01-30 15:25:00,86.88,86.93,86.85,86.89,81235.0,61.3139,61.3492,61.2927,61.321,81235.0
2018-01-30 15:30:00,86.89,86.94,86.89,86.93,111156.0,61.321,61.3562,61.321,61.3492,111156.0
2018-01-30 15:35:00,86.93,87.02,86.93,86.98,148542.0,61.3492,61.4127,61.3492,61.3845,148542.0
2018-01-30 15:40:00,86.98,86.99,86.86,86.87,154519.0,61.3845,61.3915,61.2998,61.3068,154519.0
2018-01-30 15:45:00,86.87,87.05,86.86,87.02,273520.0,61.3068,61.4339,61.2998,61.4127,273520.0
2018-01-30 15:50:00,87.03,87.03,86.9,86.91,220185.0,61.4198,61.4198,61.328,61.3351,220185.0
2018-01-30 15:55:00,86.91,86.94,86.78,86.79,836679.0,61.3351,61.3562,61.2433,61.2504,836679.0
2018-01-31 09:30:00,86.7,86.7,86.33,86.54,415784.0,61.1869,61.1869,60.9257,61.0739,415784.0
2018-01-31 09:35:00,86.59,86.78,86.55,86.68,125503.0,61.1092,61.2433,61.081,61.1728,125503.0
2018-01-31 09:40:00,86.69,86.82,86.63,86.82,92213.0,61.1798,61.2716,61.1375,61.2716,92213.0
2018-01-31 09:45:00,86.81,86.98,86.77,86.91,94162.0,61.2645,61.3845,61.2363,61.3351,94162.0
2018-01-31 09:50:00,86.92,87.06,86.87,87.06,113906.0,61.3421,61.4409,61.3068,61.4409,113906.0
2018-01-31 09:55:00,87.07,87.09,86.97,86.99,107425.0,61.448,61.4621,61.3774,61.3915,107425.0
2018-01-31 10:00:00,86.98,87.0,86.62,86.69,136300.0,61.3845,61.3986,61.1304,61.1798,136300.0
2018-01-31 10:05:00,86.69,86.77,86.62,86.66,170596.0,61.1798,61.2363,61.1304,61.1586,170596.0
2018-01-31 10:10:00,86.66,86.67,86.55,86.57,147963.0,61.1586,61.1657,61.081,61.0951,147963.0
2018-01-31 10:15:00,86.58,86.69,86.53,86.67,106323.0,61.1022,61.1798,61.0669,61.1657,106323.0
2018-01-31 10:20:00,86.67,86.75,86.65,86.65,71647.0,61.1657,61.2222,61.1516,61.1516,71647.0
2018-01-31 10:25:00,86.65,86.68,86.59,86.61,67795.0,61.1516,61.1728,61.1092,61.1234,67795.0
2018-01-31 10:30:00,86.6,86.63,86.46,86.55,88221.0,61.1163,61.1375,61.0175,61.081,88221.0
2018-01-31 10:35:00,86.55,86.7,86.54,86.64,104720.0,61.081,61.1869,61.0739,61.1445,104720.0
2018-01-31 10:40:00,86.64,86.64,86.5,86.5,94103.0,61.1445,61.1445,61.0457,61.0457,94103.0
2018-01-31 10:45:00,86.5,86.64,86.47,86.62,72458.0,61.0457,61.1445,61.0245,61.1304,72458.0
2018-01-31 10:50:00,86.62,86.62,86.45,86.49,68726.0,61.1304,61.1304,61.0104,61.0387,68726.0
2018-01-31 10:55:00,86.48,86.59,86.47,86.57,104983.0,61.0316,61.1092,61.0245,61.0951,104983.0
2018-01-31 11:00:00,86.56,86.59,86.42,86.45,101895.0,61.0881,61.1092,60.9893,61.0104,101895.0
2018-01-31 11:05:00,86.44,86.53,86.43,86.46,61485.0,61.0034,61.0669,60.9963,61.0175,61485.0
2018-01-31 11:10:00,86.46,86.6,86.39,86.57,87668.0,61.0175,61.1163,60.9681,61.0951,87668.0
2018-01-31 11:15:00,86.58,86.62,86.53,86.59,69283.0,61.1022,61.1304,61.0669,61.1092,69283.0
2018-01-31 11:20:00,86.59,86.71,86.57,86.67,85106.0,61.1092,61.1939,61.0951,61.1657,85106.0
2018-01-31 11:25:00,86.67,86.75,86.62,86.66,92430.0,61.1657,61.2222,61.1304,61.1586,92430.0
2018-01-31 11:30:00,86.66,86.79,86.66,86.79,63339.0,61.1586,61.2504,61.1586,61.2504,63339.0
2018-01-31 11:35:00,86.79,86.84,86.78,86.84,106748.0,61.2504,61.2857,61.2433,61.2857,106748.0
2018-01-31 11:40:00,86.84,86.85,86.72,86.78,111528.0,61.2857,61.2927,61.201,61.2433,111528.0
2018-01-31 11:45:00,86.78,86.85,86.78,86.82,87368.0,61.2433,61.2927,61.2433,61.2716,87368.0
2018-01-31 11:50:00,86.82,86.91,86.81,86.87,115638.0,61.2716,61.3351,61.2645,61.3068,115638.0
2018-01-31 11:55:00,86.87,87.01,86.86,86.96,67957.0,61.3068,61.4056,61.2998,61.3704,67957.0
2018-01-31 12:00:00,86.96,87.06,86.9,87.05,63852.0,61.3704,61.4409,61.328,61.4339,63852.0
2018-01-31 12:05:00,87.05,87.09,86.98,87.08,53370.0,61.4339,61.4621,61.3845,61.455,53370.0
2018-01-31 12:10:00,87.08,87.09,86.98,87.01,147040.0,61.455,61.4621,61.3845,61.4056,147040.0
2018-01-31 12:15:00,87.01,87.07,86.95,87.04,99535.0,61.4056,61.448,61.3633,61.4268,99535.0
2018-01-31 12:20:00,87.04,87.11,86.99,87.11,58953.0,61.4268,61.4762,61.3915,61.4762,58953.0
2018-01-31 12:25:00,87.11,87.11,86.98,87.01,37906.0,61.4762,61.4762,61.3845,61.4056,37906.0
2018-01-31 12:30:00,87.02,87.1,87.01,87.06,49687.0,61.4127,61.4692,61.4056,61.4409,49687.0
2018-01-31 12:35:00,87.06,87.07,86.99,87.06,49989.0,61.4409,61.448,61.3915,61.4409,49989.0
2018-01-31 12:40:00,87.06,87.06,86.99,87.02,101698.0,61.4409,61.4409,61.3915,61.4127,101698.0
2018-01-31 12:45:00,87.03,87.08,86.97,86.98,65151.0,61.4198,61.455,61.3774,61.3845,65151.0
2018-01-31 12:50:00,86.98,87.0,86.95,86.97,43175.0,61.3845,61.3986,61.3633,61.3774,43175.0
2018-01-31 12:55:00,86.96,87.02,86.94,87.02,51366.0,61.3704,61.4127,61.3562,61.4127,51366.0
2018-01-31 13:00:00,87.02,87.06,86.98,87.02,58781.0,61.4127,61.4409,61.3845,61.4127,58781.0
2018-01-31 13:05:00,87.02,87.09,87.02,87.05,47779.0,61.4127,61.4621,61.4127,61.4339,47779.0
2018-01-31 13:10:00,87.05,87.09,87.02,87.05,38220.0,61.4339,61.4621,61.4127,61.4339,38220.0
2018-01-31 13:15:00,87.05,87.08,87.0,87.06,41831.0,61.4339,61.455,61.3986,61.4409,41831.0
2018-01-31 13:20:00,87.05,87.1,87.04,87.09,46463.0,61.4339,61.4692,61.4268,61.4621,46463.0
2018-01-31 13:25:00,87.09,87.09,87.04,87.08,49629.0,61.4621,61.4621,61.4268,61.455,49629.0
2018-01-31 13:30:00,87.09,87.23,87.07,87.23,74196.0,61.4621,61.5609,61.448,61.5609,74196.0
2018-01-31 13:35:00,87.23,87.3,87.17,87.26,110697.0,61.5609,61.6103,61.5186,61.5821,110697.0
2018-01-31 13:40:00,87.25,87.27,87.21,87.24,51872.0,61.575,61.5891,61.5468,61.568,51872.0
2018-01-31 13:45:00,87.24,87.25,87.09,87.12,150892.0,61.568,61.575,61.4621,61.4833,150892.0
2018-01-31 13:50:00,87.12,87.17,87.11,87.16,57565.0,61.4833,61.5186,61.4762,61.5115,57565.0
2018-01-31 13:55:00,87.16,87.22,87.11,87.12,66018.0,61.5115,61.5538,61.4762,61.4833,66018.0
2018-01-31 14:00:00,87.12,87.41,87.09,87.14,100473.0,61.4833,61.6879,61.4621,61.4974,100473.0
2018-01-31 14:05:00,87.13,87.28,87.12,87.21,119793.0,61.4903,61.5962,61.4833,61.5468,119793.0
2018-01-31 14:10:00,87.21,87.32,87.15,87.16,108288.0,61.5468,61.6244,61.5044,61.5115,108288.0
2018-01-31 14:15:00,87.16,87.18,87.05,87.06,97510.0,61.5115,61.5256,61.4339,61.4409,97510.0
2018-01-31 14:20:00,87.06,87.08,86.89,86.91,111884.0,61.4409,61.455,61.321,61.3351,111884.0
2018-01-31 14:25:00,86.92,87.02,86.89,86.9,140141.0,61.3421,61.4127,61.321,61.328,140141.0
2018-01-31 14:30:00,86.9,86.99,86.87,86.98,85029.0,61.328,61.3915,61.3068,61.3845,85029.0
2018-01-31 14:35:00,86.98,87.02,86.91,86.93,93356.0,61.3845,61.4127,61.3351,61.3492,93356.0
2018-01-31 14:40:00,86.94,87.0,86.92,86.98,79685.0,61.3562,61.3986,61.3421,61.3845,79685.0
2018-01-31 14:45:00,86.98,87.02,86.81,86.88,117974.0,61.3845,61.4127,61.2645,61.3139,117974.0
2018-01-31 14:50:00,86.87,86.87,86.74,86.85,121271.0,61.3068,61.3068,61.2151,61.2927,121271.0
2018-01-31 14:55:00,86.85,86.92,86.84,86.91,104671.0,61.2927,61.3421,61.2857,61.3351,104671.0
2018-01-31 15:00:00,86.91,87.02,86.89,86.99,133827.0,61.3351,61.4127,61.321,61.3915,133827.0
2018-01-31 15:05:00,86.99,87.0,86.88,86.97,109857.0,61.3915,61.3986,61.3139,61.3774,109857.0
2018-01-31 15:10:00,86.98,86.99,86.85,86.85,98038.0,61.3845,61.3915,61.2927,61.2927,98038.0
2018-01-31 15:15:00,86.85,86.9,86.79,86.83,103016.0,61.2927,61.328,61.2504,61.2786,103016.0
2018-01-31 15:20:00,86.83,86.95,86.83,86.95,90678.0,61.2786,61.3633,61.2786,61.3633,90678.0
2018-01-31 15:25:00,86.94,87.07,86.92,87.06,117986.0,61.3562,61.448,61.3421,61.4409,117986.0
2018-01-31 15:30:00,87.05,87.12,87.01,87.11,145727.0,61.4339,61.4833,61.4056,61.4762,145727.0
2018-01-31 15:35:00,87.12,87.2,87.1,87.2,167515.0,61.4833,61.5397,61.4692,61.5397,167515.0
2018-01-31 15:40:00,87.2,87.36,87.19,87.34,217533.0,61.5397,61.6526,61.5327,61.6385,217533.0
2018-01-31 15:45:00,87.33,87.44,87.31,87.33,261327.0,61.6315,61.7091,61.6174,61.6315,261327.0
2018-01-31 15:50:00,87.32,87.42,87.31,87.4,325795.0,61.6244,61.695,61.6174,61.6809,325795.0
2018-01-31 15:55:00,87.41,87.47,87.26,87.32,874236.0,61.6879,61.7303,61.5821,61.6244,874236.0
2018-02-01 09:30:00,87.5,87.98,87.4,87.64,430429.0,61.7515,62.0902,61.6809,61.8503,430429.0
2018-02-01 09:35:00,87.6,87.68,87.46,87.51,165545.0,61.822,61.8785,61.7232,61.7585,165545.0
2018-02-01 09:40:00,87.5,87.74,87.46,87.61,316682.0,61.7515,61.9208,61.7232,61.8291,316682.0
2018-02-01 09:45:00,87.62,87.64,87.35,87.38,155362.0,61.8361,61.8503,61.6456,61.6668,155362.0
2018-02-01 09:50:00,87.38,87.54,87.37,87.49,186171.0,61.6668,61.7797,61.6597,61.7444,186171.0
2018-02-01 09:55:00,87.51,87.61,87.49,87.56,189436.0,61.7585,61.8291,61.7444,61.7938,189436.0
2018-02-01 10:00:00,87.57,87.84,87.5,87.82,212705.0,61.8009,61.9914,61.7515,61.9773,212705.0
2018-02-01 10:05:00,87.81,87.9,87.77,87.88,193073.0,61.9702,62.0337,61.942,62.0196,193073.0
2018-02-01 10:10:00,87.88,87.92,87.79,87.8,172283.0,62.0196,62.0479,61.9561,61.9632,172283.0
2018-02-01 10:15:00,87.81,87.85,87.79,87.84,194446.0,61.9702,61.9985,61.9561,61.9914,194446.0
2018-02-01 10:20:00,87.84,87.96,87.79,87.91,254016.0,61.9914,62.0761,61.9561,62.0408,254016.0
2018-02-01 10:25:00,87.91,87.97,87.85,87.87,357691.0,62.0408,62.0831,61.9985,62.0126,357691.0
2018-02-01 10:30:00,87.87,87.87,87.62,87.68,212842.0,62.0126,62.0126,61.8361,61.8785,212842.0
2018-02-01 10:35:00,87.67,87.77,87.64,87.73,243627.0,61.8714,61.942,61.8503,61.9138,243627.0
2018-02-01 10:40:00,87.73,87.84,87.72,87.78,240895.0,61.9138,61.9914,61.9067,61.9491,240895.0
2018-02-01 10:45:00,87.78,87.84,87.76,87.81,214887.0,61.9491,61.9914,61.9349,61.9702,214887.0
2018-02-01 10:50:00,87.81,87.82,87.57,87.66,275792.0,61.9702,61.9773,61.8009,61.8644,275792.0
2018-02-01 10:55:00,87.66,87.73,87.66,87.72,252830.0,61.8644,61.9138,61.8644,61.9067,252830.0
2018-02-01 11:00:00,87.72,87.75,87.66,87.68,119433.0,61.9067,61.9279,61.8644,61.8785,119433.0
2018-02-01 11:05:00,87.68,87.73,87.64,87.67,133447.0,61.8785,61.9138,61.8503,61.8714,133447.0
2018-02-01 11:10:00,87.67,87.73,87.64,87.71,177172.0,61.8714,61.9138,61.8503,61.8997,177172.0
2018-02-01 11:15:00,87.72,87.77,87.62,87.68,104462.0,61.9067,61.942,61.8361,61.8785,104462.0
2018-02-01 11:20:00,87.68,87.74,87.66,87.73,195348.0,61.8785,61.9208,61.8644,61.9138,195348.0
2018-02-01 11:25:00,87.73,87.76,87.65,87.69,105816.0,61.9138,61.9349,61.8573,61.8855,105816.0
2018-02-01 11:30:00,87.69,87.85,87.64,87.84,161601.0,61.8855,61.9985,61.8503,61.9914,161601.0
2018-02-01 11:35:00,87.84,88.05,87.84,87.99,133039.0,61.9914,62.1396,61.9914,62.0973,133039.0
2018-02-01 11:40:00,87.99,88.2,87.91,88.18,115690.0,62.0973,62.2455,62.0408,62.2313,115690.0
2018-02-01 11:45:00,88.17,88.32,88.11,88.27,194509.0,62.2243,62.3302,62.1819,62.2949,194509.0
2018-02-01 11:50:00,88.27,88.3,88.25,88.29,154736.0,62.2949,62.316,62.2807,62.309,154736.0
2018-02-01 11:55:00,88.29,88.32,88.24,88.29,209105.0,62.309,62.3302,62.2737,62.309,209105.0
2018-02-01 12:00:00,88.29,88.32,88.24,88.3,77470.0,62.309,62.3302,62.2737,62.316,77470.0
2018-02-01 12:05:00,88.31,88.4,88.28,88.37,83853.0,62.3231,62.3866,62.3019,62.3654,83853.0
2018-02-01 12:10:00,88.38,88.43,88.34,88.4,129127.0,62.3725,62.4078,62.3443,62.3866,129127.0
2018-02-01 12:15:00,88.4,88.45,88.35,88.43,225947.0,62.3866,62.4219,62.3513,62.4078,225947.0
2018-02-01 12:20:00,88.44,88.44,88.37,88.42,131053.0,62.4148,62.4148,62.3654,62.4007,131053.0
2018-02-01 12:25:00,88.43,88.47,88.39,88.45,92297.0,62.4078,62.436,62.3796,62.4219,92297.0
2018-02-01 12:30:00,88.45,88.49,88.45,88.45,57618.0,62.4219,62.4501,62.4219,62.4219,57618.0
2018-02-01 12:35:00,88.45,88.52,88.44,88.5,188487.0,62.4219,62.4713,62.4148,62.4572,188487.0
2018-02-01 12:40:00,88.5,88.52,88.47,88.5,105695.0,62.4572,62.4713,62.436,62.4572,105695.0
2018-02-01 12:45:00,88.51,88.54,88.49,88.54,111251.0,62.4642,62.4854,62.4501,62.4854,111251.0
2018-02-01 12:50:00,88.54,88.54,88.43,88.53,112612.0,62.4854,62.4854,62.4078,62.4784,112612.0
2018-02-01 12:55:00,88.53,88.53,88.46,88.5,77309.0,62.4784,62.4784,62.429,62.4572,77309.0
2018-02-01 13:00:00,88.5,88.59,88.46,88.56,115183.0,62.4572,62.5207,62.429,62.4995,115183.0
2018-02-01 13:05:00,88.57,88.65,88.51,88.65,154504.0,62.5066,62.563,62.4642,62.563,154504.0
2018-02-01 13:10:00,88.65,88.68,88.6,88.6,86086.0,62.563,62.5842,62.5278,62.5278,86086.0
2018-02-01 13:15:00,88.6,88.72,88.59,88.72,125348.0,62.5278,62.6124,62.5207,62.6124,125348.0
2018-02-01 13:20:00,88.71,88.74,88.61,88.61,112648.0,62.6054,62.6266,62.5348,62.5348,112648.0
2018-02-01 13:25:00,88.61,88.74,88.61,88.65,118579.0,62.5348,62.6266,62.5348,62.563,118579.0
2018-02-01 13:30:00,88.66,88.67,88.44,88.57,344202.0,62.5701,62.5772,62.4148,62.5066,344202.0
2018-02-01 13:35:00,88.57,88.67,88.52,88.67,85743.0,62.5066,62.5772,62.4713,62.5772,85743.0
2018-02-01 13:40:00,88.67,88.67,88.57,88.59,97929.0,62.5772,62.5772,62.5066,62.5207,97929.0
2018-02-01 13:45:00,88.59,88.64,88.54,88.55,96638.0,62.5207,62.556,62.4854,62.4925,96638.0
2018-02-01 13:50:00,88.54,88.67,88.53,88.63,115733.0,62.4854,62.5772,62.4784,62.5489,115733.0
2018-02-01 13:55:00,88.63,88.66,88.54,88.56,200373.0,62.5489,62.5701,62.4854,62.4995,200373.0
2018-02-01 14:00:00,88.55,88.6,88.55,88.57,115001.0,62.4925,62.5278,62.4925,62.5066,115001.0
2018-02-01 14:05:00,88.57,88.61,88.55,88.61,106468.0,62.5066,62.5348,62.4925,62.5348,106468.0
2018-02-01 14:10:00,88.6,88.63,88.53,88.53,105747.0,62.5278,62.5489,62.4784,62.4784,105747.0
2018-02-01 14:15:00,88.54,88.56,88.44,88.44,159959.0,62.4854,62.4995,62.4148,62.4148,159959.0
2018-02-01 14:20:00,88.43,88.51,88.38,88.5,142878.0,62.4078,62.4642,62.3725,62.4572,142878.0
2018-02-01 14:25:00,88.5,88.7,88.49,88.7,186372.0,62.4572,62.5983,62.4501,62.5983,186372.0
2018-02-01 14:30:00,88.7,88.72,88.64,88.65,127732.0,62.5983,62.6124,62.556,62.563,127732.0
2018-02-01 14:35:00,88.65,88.81,88.64,88.8,168676.0,62.563,62.676,62.556,62.6689,168676.0
2018-02-01 14:40:00,88.8,88.82,88.76,88.78,197220.0,62.6689,62.683,62.6407,62.6548,197220.0
2018-02-01 14:45:00,88.79,88.86,88.71,88.79,133943.0,62.6618,62.7112,62.6054,62.6618,133943.0
2018-02-01 14:50:00,88.79,88.82,88.75,88.77,99593.0,62.6618,62.683,62.6336,62.6477,99593.0
2018-02-01 14:55:00,88.77,88.8,88.73,88.79,89641.0,62.6477,62.6689,62.6195,62.6618,89641.0
2018-02-01 15:00:00,88.8,88.88,88.78,88.86,134580.0,62.6689,62.7254,62.6548,62.7112,134580.0
2018-02-01 15:05:00,88.86,88.93,88.85,88.92,154243.0,62.7112,62.7606,62.7042,62.7536,154243.0
2018-02-01 15:10:00,88.92,88.97,88.92,88.95,251009.0,62.7536,62.7889,62.7536,62.7748,251009.0
2018-02-01 15:15:00,88.94,89.0,88.94,88.96,233011.0,62.7677,62.81,62.7677,62.7818,233011.0
2018-02-01 15:20:00,88.95,89.0,88.94,89.0,269057.0,62.7748,62.81,62.7677,62.81,269057.0
2018-02-01 15:25:00,89.0,89.01,88.83,88.84,319634.0,62.81,62.8171,62.6901,62.6971,319634.0
2018-02-01 15:30:00,88.83,88.94,88.66,88.7,290888.0,62.6901,62.7677,62.5701,62.5983,290888.0
2018-02-01 15:35:00,88.7,88.87,88.7,88.86,264294.0,62.5983,62.7183,62.5983,62.7112,264294.0
2018-02-01 15:40:00,88.86,88.89,88.78,88.84,282358.0,62.7112,62.7324,62.6548,62.6971,282358.0
2018-02-01 15:45:00,88.84,89.02,88.82,89.02,379265.0,62.6971,62.8242,62.683,62.8242,379265.0
2018-02-01 15:50:00,89.02,89.2,89.01,89.12,634059.0,62.8242,62.9512,62.8171,62.8947,634059.0
2018-02-01 15:55:00,89.12,89.25,89.03,89.11,837794.0,62.8947,62.9865,62.8312,62.8877,837794.0
2018-02-02 09:30:00,85.13,86.01,85.09,85.66,1133798.0,60.0789,60.6999,60.0506,60.4529,1133798.0
2018-02-02 09:35:00,85.61,85.64,84.57,84.74,865167.0,60.4176,60.4388,59.6837,59.8036,865167.0
2018-02-02 09:40:00,84.73,84.74,84.17,84.29,840375.0,59.7966,59.8036,59.4014,59.4861,840375.0
2018-02-02 09:45:00,84.28,84.49,84.15,84.33,555945.0,59.479,59.6272,59.3873,59.5143,555945.0
2018-02-02 09:50:00,84.33,84.34,83.87,84.0,737864.0,59.5143,59.5213,59.1896,59.2814,737864.0
2018-02-02 09:55:00,84.02,84.44,83.99,84.38,532723.0,59.2955,59.5919,59.2743,59.5496,532723.0
2018-02-02 10:00:00,84.37,84.45,84.27,84.34,581793.0,59.5425,59.599,59.4719,59.5213,581793.0
2018-02-02 10:05:00,84.35,84.45,84.21,84.26,512821.0,59.5284,59.599,59.4296,59.4649,512821.0
2018-02-02 10:10:00,84.26,84.77,84.19,84.62,560950.0,59.4649,59.8248,59.4155,59.7189,560950.0
2018-02-02 10:15:00,84.62,84.74,84.38,84.46,326726.0,59.7189,59.8036,59.5496,59.606,326726.0
2018-02-02 10:20:00,84.47,84.88,84.42,84.68,299680.0,59.6131,59.9024,59.5778,59.7613,299680.0
2018-02-02 10:25:00,84.66,84.75,84.57,84.67,246398.0,59.7472,59.8107,59.6837,59.7542,246398.0
2018-02-02 10:30:00,84.67,84.69,84.42,84.56,302321.0,59.7542,59.7683,59.5778,59.6766,302321.0
2018-02-02 10:35:00,84.58,84.86,84.55,84.78,327890.0,59.6907,59.8883,59.6695,59.8319,327890.0
2018-02-02 10:40:00,84.78,84.78,84.37,84.41,246533.0,59.8319,59.8319,59.5425,59.5707,246533.0
2018-02-02 10:45:00,84.4,84.54,84.31,84.38,280777.0,59.5637,59.6625,59.5002,59.5496,280777.0
2018-02-02 10:50:00,84.36,84.4,84.24,84.26,213273.0,59.5355,59.5637,59.4508,59.4649,213273.0
2018-02-02 10:55:00,84.25,84.25,84.0,84.14,269930.0,59.4578,59.4578,59.2814,59.3802,269930.0
2018-02-02 11:00:00,84.13,84.16,84.02,84.03,138187.0,59.3731,59.3943,59.2955,59.3026,138187.0
2018-02-02 11:05:00,84.02,84.08,83.96,84.01,233665.0,59.2955,59.3379,59.2532,59.2885,233665.0
2018-02-02 11:10:00,84.0,84.38,83.99,84.17,184524.0,59.2814,59.5496,59.2743,59.4014,184524.0
2018-02-02 11:15:00,84.17,84.25,83.87,83.88,287765.0,59.4014,59.4578,59.1896,59.1967,287765.0
2018-02-02 11:20:00,83.87,83.94,83.73,83.85,407696.0,59.1896,59.239,59.0908,59.1755,407696.0
2018-02-02 11:25:00,83.85,84.19,83.81,84.1,224777.0,59.1755,59.4155,59.1473,59.352,224777.0
2018-02-02 11:30:00,84.1,84.13,83.86,83.91,193615.0,59.352,59.3731,59.1826,59.2179,193615.0
2018-02-02 11:35:00,83.91,84.36,83.9,84.21,305397.0,59.2179,59.5355,59.2108,59.4296,305397.0
2018-02-02 11:40:00,84.23,84.25,83.96,84.03,199706.0,59.4437,59.4578,59.2532,59.3026,199706.0
2018-02-02 11:45:00,84.02,84.06,83.96,84.03,159343.0,59.2955,59.3237,59.2532,59.3026,159343.0
2018-02-02 11:50:00,84.03,84.07,83.94,84.05,209971.0,59.3026,59.3308,59.239,59.3167,209971.0
2018-02-02 11:55:00,84.05,84.22,83.89,83.9,298495.0,59.3167,59.4367,59.2038,59.2108,298495.0
2018-02-02 12:00:00,83.9,84.01,83.86,83.86,179338.0,59.2108,59.2885,59.1826,59.1826,179338.0
2018-02-02 12:05:00,83.86,83.95,83.81,83.94,123682.0,59.1826,59.2461,59.1473,59.239,123682.0
2018-02-02 12:10:00,83.94,84.04,83.88,84.02,241593.0,59.239,59.3096,59.1967,59.2955,241593.0
2018-02-02 12:15:00,84.03,84.14,84.01,84.09,122866.0,59.3026,59.3802,59.2885,59.3449,122866.0
2018-02-02 12:20:00,84.09,84.11,84.0,84.11,89531.0,59.3449,59.359,59.2814,59.359,89531.0
2018-02-02 12:25:00,84.11,84.11,84.01,84.03,135198.0,59.359,59.359,59.2885,59.3026,135198.0
2018-02-02 12:30:00,84.03,84.07,84.0,84.02,102035.0,59.3026,59.3308,59.2814,59.2955,102035.0
2018-02-02 12:35:00,84.01,84.05,83.91,83.94,152004.0,59.2885,59.3167,59.2179,59.239,152004.0
2018-02-02 12:40:00,83.93,84.06,83.92,84.05,137261.0,59.232,59.3237,59.2249,59.3167,137261.0
2018-02-02 12:45:00,84.04,84.05,83.9,83.94,136459.0,59.3096,59.3167,59.2108,59.239,136459.0
2018-02-02 12:50:00,83.93,83.94,83.85,83.89,197081.0,59.232,59.239,59.1755,59.2038,197081.0
2018-02-02 12:55:00,83.89,83.96,83.85,83.9,187524.0,59.2038,59.2532,59.1755,59.2108,187524.0
2018-02-02 13:00:00,83.88,83.89,83.72,83.73,371733.0,59.1967,59.2038,59.0838,59.0908,371733.0
2018-02-02 13:05:00,83.74,83.94,83.74,83.92,164249.0,59.0979,59.239,59.0979,59.2249,164249.0
2018-02-02 13:10:00,83.93,83.96,83.84,83.89,92953.0,59.232,59.2532,59.1685,59.2038,92953.0
2018-02-02 13:15:00,83.89,83.92,83.87,83.88,91385.0,59.2038,59.2249,59.1896,59.1967,91385.0
2018-02-02 13:20:00,83.88,83.91,83.84,83.86,218183.0,59.1967,59.2179,59.1685,59.1826,218183.0
2018-02-02 13:25:00,83.87,83.93,83.84,83.91,155466.0,59.1896,59.232,59.1685,59.2179,155466.0
2018-02-02 13:30:00,83.9,84.07,83.9,84.02,177233.0,59.2108,59.3308,59.2108,59.2955,177233.0
2018-02-02 13:35:00,84.02,84.03,83.92,83.94,120846.0,59.2955,59.3026,59.2249,59.239,120846.0
2018-02-02 13:40:00,83.94,83.97,83.85,83.88,102224.0,59.239,59.2602,59.1755,59.1967,102224.0
2018-02-02 13:45:00,83.87,83.92,83.86,83.89,128996.0,59.1896,59.2249,59.1826,59.2038,128996.0
2018-02-02 13:50:00,83.89,83.99,83.87,83.96,264866.0,59.2038,59.2743,59.1896,59.2532,264866.0
2018-02-02 13:55:00,83.95,84.17,83.94,84.15,165355.0,59.2461,59.4014,59.239,59.3873,165355.0
2018-02-02 14:00:00,84.15,84.2,83.98,84.09,228927.0,59.3873,59.4225,59.2673,59.3449,228927.0
2018-02-02 14:05:00,84.1,84.15,84.05,84.11,122356.0,59.352,59.3873,59.3167,59.359,122356.0
2018-02-02 14:10:00,84.12,84.14,84.05,84.07,144832.0,59.3661,59.3802,59.3167,59.3308,144832.0
2018-02-02 14:15:00,84.07,84.07,83.83,83.9,211159.0,59.3308,59.3308,59.1614,59.2108,211159.0
2018-02-02 14:20:00,83.89,83.96,83.84,83.92,157223.0,59.2038,59.2532,59.1685,59.2249,157223.0
2018-02-02 14:25:00,83.92,83.99,83.85,83.93,326669.0,59.2249,59.2743,59.1755,59.232,326669.0
2018-02-02 14:30:00,83.93,84.09,83.85,83.86,297025.0,59.232,59.3449,59.1755,59.1826,297025.0
2018-02-02 14:35:00,83.86,83.87,83.74,83.75,260273.0,59.1826,59.1896,59.0979,59.105,260273.0
2018-02-02 14:40:00,83.75,83.89,83.74,83.83,140047.0,59.105,59.2038,59.0979,59.1614,140047.0
2018-02-02 14:45:00,83.82,83.86,83.64,83.72,316885.0,59.1544,59.1826,59.0273,59.0838,316885.0
2018-02-02 14:50:00,83.72,83.75,83.53,83.54,233744.0,59.0838,59.105,58.9497,58.9568,233744.0
2018-02-02 14:55:00,83.54,83.55,83.33,83.39,322729.0,58.9568,58.9638,58.8086,58.8509,322729.0
2018-02-02 15:00:00,83.37,83.45,83.22,83.23,264466.0,58.8368,58.8932,58.7309,58.738,264466.0
2018-02-02 15:05:00,83.24,83.24,83.06,83.08,302938.0,58.745,58.745,58.618,58.6321,302938.0
2018-02-02 15:10:00,83.08,83.31,83.07,83.26,235180.0,58.6321,58.7944,58.6251,58.7592,235180.0
2018-02-02 15:15:00,83.26,83.38,83.22,83.33,264482.0,58.7592,58.8438,58.7309,58.8086,264482.0
2018-02-02 15:20:00,83.34,83.37,83.13,83.16,243135.0,58.8156,58.8368,58.6674,58.6886,243135.0
2018-02-02 15:25:00,83.17,83.26,83.16,83.22,216582.0,58.6956,58.7592,58.6886,58.7309,216582.0
2018-02-02 15:30:00,83.23,83.23,82.99,83.02,459001.0,58.738,58.738,58.5686,58.5898,459001.0
2018-02-02 15:35:00,83.02,83.27,82.99,83.26,283706.0,58.5898,58.7662,58.5686,58.7592,283706.0
2018-02-02 15:40:00,83.25,83.27,83.03,83.18,333143.0,58.7521,58.7662,58.5968,58.7027,333143.0
2018-02-02 15:45:00,83.18,83.27,83.08,83.15,449415.0,58.7027,58.7662,58.6321,58.6815,449415.0
2018-02-02 15:50:00,83.15,83.22,83.11,83.2,538377.0,58.6815,58.7309,58.6533,58.7168,538377.0
2018-02-02 15:55:00,83.21,84.53,83.2,84.29,2003821.0,58.7239,59.6554,58.7168,59.4861,2003821.0
2018-02-05 09:30:00,83.28,83.95,83.16,83.7,708244.0,58.7733,59.2461,58.6886,59.0697,708244.0
2018-02-05 09:35:00,83.68,83.99,83.6,83.6,288082.0,59.0556,59.2743,58.9991,58.9991,288082.0
2018-02-05 09:40:00,83.6,83.68,83.12,83.19,292254.0,58.9991,59.0556,58.6603,58.7098,292254.0
2018-02-05 09:45:00,83.19,83.31,82.82,82.94,316301.0,58.7098,58.7944,58.4486,58.5333,316301.0
2018-02-05 09:50:00,82.93,82.99,82.56,82.71,281843.0,58.5263,58.5686,58.2651,58.371,281843.0
2018-02-05 09:55:00,82.68,82.71,82.46,82.59,227681.0,58.3498,58.371,58.1946,58.2863,227681.0
2018-02-05 10:00:00,82.6,82.87,82.57,82.72,276957.0,58.2934,58.4839,58.2722,58.3781,276957.0
2018-02-05 10:05:00,82.74,82.75,82.56,82.6,186446.0,58.3922,58.3992,58.2651,58.2934,186446.0
2018-02-05 10:10:00,82.6,82.73,82.46,82.61,295797.0,58.2934,58.3851,58.1946,58.3004,295797.0
2018-02-05 10:15:00,82.6,82.64,82.39,82.51,230522.0,58.2934,58.3216,58.1452,58.2299,230522.0
2018-02-05 10:20:00,82.51,82.67,82.5,82.65,313898.0,58.2299,58.3428,58.2228,58.3287,313898.0
2018-02-05 10:25:00,82.65,82.86,82.64,82.76,237559.0,58.3287,58.4769,58.3216,58.4063,237559.0
2018-02-05 10:30:00,82.75,82.78,82.45,82.5,212883.0,58.3992,58.4204,58.1875,58.2228,212883.0
2018-02-05 10:35:00,82.48,82.65,82.46,82.5,187821.0,58.2087,58.3287,58.1946,58.2228,187821.0
2018-02-05 10:40:00,82.5,82.53,82.28,82.38,266861.0,58.2228,58.244,58.0675,58.1381,266861.0
2018-02-05 10:45:00,82.39,82.68,82.32,82.63,228795.0,58.1452,58.3498,58.0958,58.3145,228795.0
2018-02-05 10:50:00,82.64,82.69,82.46,82.68,193294.0,58.3216,58.3569,58.1946,58.3498,193294.0
2018-02-05 10:55:00,82.69,82.69,82.46,82.5,239486.0,58.3569,58.3569,58.1946,58.2228,239486.0
2018-02-05 11:00:00,82.5,82.62,82.31,82.38,214595.0,58.2228,58.3075,58.0887,58.1381,214595.0
2018-02-05 11:05:00,82.38,82.45,82.21,82.21,220357.0,58.1381,58.1875,58.0181,58.0181,220357.0
2018-02-05 11:10:00,82.23,82.3,82.17,82.23,141619.0,58.0322,58.0817,57.9899,58.0322,141619.0
2018-02-05 11:15:00,82.23,82.28,82.11,82.18,216070.0,58.0322,58.0675,57.9476,57.997,216070.0
2018-02-05 11:20:00,82.17,82.27,82.05,82.19,199716.0,57.9899,58.0605,57.9052,58.004,199716.0
2018-02-05 11:25:00,82.19,82.19,81.76,81.92,432625.0,58.004,58.004,57.7006,57.8135,432625.0
2018-02-05 11:30:00,81.92,81.94,81.65,81.8,308144.0,57.8135,57.8276,57.6229,57.7288,308144.0
2018-02-05 11:35:00,81.8,81.81,81.68,81.7,165754.0,57.7288,57.7358,57.6441,57.6582,165754.0
2018-02-05 11:40:00,81.7,81.7,81.53,81.56,180865.0,57.6582,57.6582,57.5382,57.5594,180865.0
2018-02-05 11:45:00,81.56,81.59,81.5,81.54,128136.0,57.5594,57.5806,57.5171,57.5453,128136.0
2018-02-05 11:50:00,81.54,81.59,81.5,81.55,162654.0,57.5453,57.5806,57.5171,57.5524,162654.0
2018-02-05 11:55:00,81.54,81.7,81.53,81.66,203032.0,57.5453,57.6582,57.5382,57.63,203032.0
2018-02-05 12:00:00,81.65,81.67,81.45,81.46,172128.0,57.6229,57.637,57.4818,57.4888,172128.0
2018-02-05 12:05:00,81.46,81.55,81.42,81.45,184145.0,57.4888,57.5524,57.4606,57.4818,184145.0
2018-02-05 12:10:00,81.46,81.48,81.37,81.41,152733.0,57.4888,57.503,57.4253,57.4536,152733.0
2018-02-05 12:15:00,81.4,81.45,81.21,81.23,222356.0,57.4465,57.4818,57.3124,57.3265,222356.0
2018-02-05 12:20:00,81.23,81.23,80.94,81.06,312967.0,57.3265,57.3265,57.1219,57.2065,312967.0
2018-02-05 12:25:00,81.06,81.23,80.91,81.04,232268.0,57.2065,57.3265,57.1007,57.1924,232268.0
2018-02-05 12:30:00,81.05,81.19,80.99,81.11,164551.0,57.1995,57.2983,57.1571,57.2418,164551.0
2018-02-05 12:35:00,81.1,81.11,80.91,80.92,193699.0,57.2348,57.2418,57.1007,57.1077,193699.0
2018-02-05 12:40:00,80.91,80.99,80.84,80.94,157722.0,57.1007,57.1571,57.0513,57.1219,157722.0
2018-02-05 12:45:00,80.93,81.13,80.89,81.11,191475.0,57.1148,57.2559,57.0866,57.2418,191475.0
2018-02-05 12:50:00,81.11,81.16,81.01,81.08,119666.0,57.2418,57.2771,57.1713,57.2207,119666.0
2018-02-05 12:55:00,81.09,81.13,80.87,80.9,172573.0,57.2277,57.2559,57.0725,57.0936,172573.0
2018-02-05 13:00:00,80.9,80.9,80.4,80.51,359765.0,57.0936,57.0936,56.7408,56.8184,359765.0
2018-02-05 13:05:00,80.51,80.61,80.23,80.33,379952.0,56.8184,56.889,56.6208,56.6914,379952.0
2018-02-05 13:10:00,80.33,80.52,80.28,80.41,200305.0,56.6914,56.8254,56.6561,56.7478,200305.0
2018-02-05 13:15:00,80.43,80.44,80.07,80.12,292769.0,56.7619,56.769,56.5079,56.5432,292769.0
2018-02-05 13:20:00,80.12,80.4,80.12,80.36,189291.0,56.5432,56.7408,56.5432,56.7125,189291.0
2018-02-05 13:25:00,80.36,80.43,80.09,80.37,217568.0,56.7125,56.7619,56.522,56.7196,217568.0
2018-02-05 13:30:00,80.33,80.48,80.23,80.26,268470.0,56.6914,56.7972,56.6208,56.642,268470.0
2018-02-05 13:35:00,80.25,80.5,80.22,80.24,301972.0,56.6349,56.8113,56.6137,56.6278,301972.0
2018-02-05 13:40:00,80.25,80.6,80.24,80.55,260417.0,56.6349,56.8819,56.6278,56.8466,260417.0
2018-02-05 13:45:00,80.56,80.67,80.49,80.57,177143.0,56.8537,56.9313,56.8043,56.8607,177143.0
2018-02-05 13:50:00,80.57,80.65,80.5,80.59,221914.0,56.8607,56.9172,56.8113,56.8749,221914.0
2018-02-05 13:55:00,80.59,80.84,80.57,80.82,248766.0,56.8749,57.0513,56.8607,57.0372,248766.0
2018-02-05 14:00:00,80.81,80.84,80.64,80.8,341568.0,57.0301,57.0513,56.9101,57.0231,341568.0
2018-02-05 14:05:00,80.79,80.85,80.67,80.77,255344.0,57.016,57.0583,56.9313,57.0019,255344.0
2018-02-05 14:10:00,80.79,80.95,80.74,80.86,225588.0,57.016,57.1289,56.9807,57.0654,225588.0
2018-02-05 14:15:00,80.87,80.87,80.6,80.71,315115.0,57.0725,57.0725,56.8819,56.9595,315115.0
2018-02-05 14:20:00,80.71,80.93,80.63,80.7,264047.0,56.9595,57.1148,56.9031,56.9525,264047.0
2018-02-05 14:25:00,80.69,80.87,80.63,80.82,243079.0,56.9454,57.0725,56.9031,57.0372,243079.0
2018-02-05 14:30:00,80.83,80.83,80.5,80.54,316898.0,57.0442,57.0442,56.8113,56.8396,316898.0
2018-02-05 14:35:00,80.55,80.65,80.45,80.62,225359.0,56.8466,56.9172,56.776,56.896,225359.0
2018-02-05 14:40:00,80.63,80.76,80.29,80.38,337813.0,56.9031,56.9948,56.6631,56.7266,337813.0
2018-02-05 14:45:00,80.38,80.4,80.12,80.21,266244.0,56.7266,56.7408,56.5432,56.6067,266244.0
2018-02-05 14:50:00,80.2,80.34,80.11,80.25,204571.0,56.5996,56.6984,56.5361,56.6349,204571.0
2018-02-05 14:55:00,80.24,80.29,79.81,79.88,585033.0,56.6278,56.6631,56.3244,56.3738,585033.0
2018-02-05 15:00:00,79.89,80.09,79.76,79.81,396823.0,56.3808,56.522,56.2891,56.3244,396823.0
2018-02-05 15:05:00,79.8,79.85,79.05,79.05,818363.0,56.3173,56.3526,55.788,55.788,818363.0
2018-02-05 15:10:00,79.05,80.14,78.13,79.98,628669.0,55.788,56.5573,55.1388,56.4444,628669.0
2018-02-05 15:15:00,79.95,80.38,79.69,79.93,466089.0,56.4232,56.7266,56.2397,56.4091,466089.0
2018-02-05 15:20:00,79.96,80.2,79.48,80.1,339593.0,56.4302,56.5996,56.0915,56.529,339593.0
2018-02-05 15:25:00,80.14,80.41,80.01,80.22,396580.0,56.5573,56.7478,56.4655,56.6137,396580.0
2018-02-05 15:30:00,80.26,80.28,79.8,79.88,441367.0,56.642,56.6561,56.3173,56.3738,441367.0
2018-02-05 15:35:00,79.89,79.97,79.5,79.63,457644.0,56.3808,56.4373,56.1056,56.1973,457644.0
2018-02-05 15:40:00,79.61,80.08,79.28,79.91,669202.0,56.1832,56.5149,55.9503,56.395,669202.0
2018-02-05 15:45:00,79.9,80.04,79.6,79.64,780469.0,56.3879,56.4867,56.1762,56.2044,780469.0
2018-02-05 15:50:00,79.64,79.92,79.45,79.49,792128.0,56.2044,56.402,56.0703,56.0985,792128.0
2018-02-05 15:55:00,79.48,80.21,79.42,79.72,1416997.0,56.0915,56.6067,56.0491,56.2609,1416997.0
2018-02-06 09:30:00,78.51,79.31,78.1,79.09,1058861.0,55.4069,55.9715,55.1176,55.8163,1058861.0
2018-02-06 09:35:00,79.07,79.5,78.87,79.18,573343.0,55.8021,56.1056,55.661,55.8798,573343.0
2018-02-06 09:40:00,79.17,79.42,78.76,79.02,490806.0,55.8727,56.0491,55.5834,55.7669,490806.0
2018-02-06 09:45:00,79.02,79.48,78.8,79.34,416251.0,55.7669,56.0915,55.6116,55.9927,416251.0
2018-02-06 09:50:00,79.33,79.83,79.08,79.79,421353.0,55.9856,56.3385,55.8092,56.3103,421353.0
2018-02-06 09:55:00,79.81,80.14,79.52,79.83,689971.0,56.3244,56.5573,56.1197,56.3385,689971.0
2018-02-06 10:00:00,79.8,80.25,79.69,79.98,568520.0,56.3173,56.6349,56.2397,56.4444,568520.0
2018-02-06 10:05:00,79.98,80.35,79.66,79.8,583347.0,56.4444,56.7055,56.2185,56.3173,583347.0
2018-02-06 10:10:00,79.78,80.05,79.39,79.53,314636.0,56.3032,56.4938,56.028,56.1268,314636.0
2018-02-06 10:15:00,79.5,79.63,78.95,79.25,516377.0,56.1056,56.1973,55.7175,55.9292,516377.0
2018-02-06 10:20:00,79.25,79.33,78.52,78.81,376092.0,55.9292,55.9856,55.414,55.6186,376092.0
2018-02-06 10:25:00,78.83,79.26,78.63,78.78,303465.0,55.6328,55.9362,55.4916,55.5975,303465.0
2018-02-06 10:30:00,78.78,79.0,78.49,78.52,317074.0,55.5975,55.7527,55.3928,55.414,317074.0
2018-02-06 10:35:00,78.54,78.59,78.21,78.59,315359.0,55.4281,55.4634,55.1952,55.4634,315359.0
2018-02-06 10:40:00,78.57,78.61,78.13,78.5,437674.0,55.4493,55.4775,55.1388,55.3999,437674.0
2018-02-06 10:45:00,78.48,78.91,78.45,78.78,337106.0,55.3858,55.6892,55.3646,55.5975,337106.0
2018-02-06 10:50:00,78.8,78.92,78.52,78.79,279574.0,55.6116,55.6963,55.414,55.6045,279574.0
2018-02-06 10:55:00,78.8,78.94,78.61,78.84,514898.0,55.6116,55.7104,55.4775,55.6398,514898.0
2018-02-06 11:00:00,78.84,79.08,78.79,78.93,449431.0,55.6398,55.8092,55.6045,55.7033,449431.0
2018-02-06 11:05:00,78.93,79.14,78.41,78.69,338922.0,55.7033,55.8515,55.3364,55.534,338922.0
2018-02-06 11:10:00,78.67,78.79,78.17,78.37,322653.0,55.5198,55.6045,55.167,55.3081,322653.0
2018-02-06 11:15:00,78.37,78.6,78.25,78.36,246085.0,55.3081,55.4704,55.2234,55.3011,246085.0
2018-02-06 11:20:00,78.37,78.41,78.16,78.17,241921.0,55.3081,55.3364,55.1599,55.167,241921.0
2018-02-06 11:25:00,78.15,78.22,77.77,77.88,546693.0,55.1529,55.2023,54.8847,54.9623,546693.0
2018-02-06 11:30:00,77.86,77.89,77.51,77.54,368248.0,54.9482,54.9694,54.7012,54.7224,368248.0
2018-02-06 11:35:00,77.52,77.57,77.36,77.48,332722.0,54.7083,54.7435,54.5953,54.68,332722.0
2018-02-06 11:40:00,77.47,77.75,77.43,77.52,269001.0,54.673,54.8706,54.6447,54.7083,269001.0
2018-02-06 11:45:00,77.52,77.86,77.47,77.69,299971.0,54.7083,54.9482,54.673,54.8282,299971.0
2018-02-06 11:50:00,77.69,77.98,77.67,77.81,310887.0,54.8282,55.0329,54.8141,54.9129,310887.0
2018-02-06 11:55:00,77.82,78.08,77.79,77.85,238298.0,54.92,55.1035,54.8988,54.9411,238298.0
2018-02-06 12:00:00,77.84,77.91,77.63,77.81,332320.0,54.9341,54.9835,54.7859,54.9129,332320.0
2018-02-06 12:05:00,77.81,77.88,77.76,77.78,226864.0,54.9129,54.9623,54.8776,54.8917,226864.0
2018-02-06 12:10:00,77.77,77.84,77.74,77.84,190482.0,54.8847,54.9341,54.8635,54.9341,190482.0
2018-02-06 12:15:00,77.83,78.17,77.82,77.89,321980.0,54.927,55.167,54.92,54.9694,321980.0
2018-02-06 12:20:00,77.89,77.98,77.79,77.86,255063.0,54.9694,55.0329,54.8988,54.9482,255063.0
2018-02-06 12:25:00,77.87,78.27,77.87,78.16,269776.0,54.9553,55.2376,54.9553,55.1599,269776.0
2018-02-06 12:30:00,78.17,78.47,78.12,78.15,311513.0,55.167,55.3787,55.1317,55.1529,311513.0
2018-02-06 12:35:00,78.15,78.52,78.02,78.47,312130.0,55.1529,55.414,55.0611,55.3787,312130.0
2018-02-06 12:40:00,78.48,78.48,78.09,78.12,264747.0,55.3858,55.3858,55.1105,55.1317,264747.0
2018-02-06 12:45:00,78.13,78.23,77.83,77.89,213441.0,55.1388,55.2093,54.927,54.9694,213441.0
2018-02-06 12:50:00,77.89,77.93,77.63,77.73,257920.0,54.9694,54.9976,54.7859,54.8565,257920.0
2018-02-06 12:55:00,77.73,77.87,77.67,77.75,285629.0,54.8565,54.9553,54.8141,54.8706,285629.0
2018-02-06 13:00:00,77.75,77.79,77.51,77.62,607075.0,54.8706,54.8988,54.7012,54.7788,607075.0
2018-02-06 13:05:00,77.61,77.69,77.48,77.5,350776.0,54.7718,54.8282,54.68,54.6941,350776.0
2018-02-06 13:10:00,77.49,77.65,77.44,77.56,245287.0,54.6871,54.8,54.6518,54.7365,245287.0
2018-02-06 13:15:00,77.56,77.66,77.46,77.62,230252.0,54.7365,54.8071,54.6659,54.7788,230252.0
2018-02-06 13:20:00,77.61,77.68,77.49,77.51,322347.0,54.7718,54.8212,54.6871,54.7012,322347.0
2018-02-06 13:25:00,77.5,77.57,77.41,77.47,191129.0,54.6941,54.7435,54.6306,54.673,191129.0
2018-02-06 13:30:00,77.47,77.49,77.15,77.24,412937.0,54.673,54.6871,54.4471,54.5107,412937.0
2018-02-06 13:35:00,77.23,77.47,77.21,77.24,275883.0,54.5036,54.673,54.4895,54.5107,275883.0
2018-02-06 13:40:00,77.24,77.27,77.13,77.2,352246.0,54.5107,54.5318,54.433,54.4824,352246.0
2018-02-06 13:45:00,77.21,77.22,77.05,77.08,257860.0,54.4895,54.4965,54.3766,54.3977,257860.0
2018-02-06 13:50:00,77.07,77.29,76.95,77.09,713924.0,54.3907,54.5459,54.306,54.4048,713924.0
2018-02-06 13:55:00,77.09,77.2,76.97,77.02,275911.0,54.4048,54.4824,54.3201,54.3554,275911.0
2018-02-06 14:00:00,77.01,77.08,76.9,76.94,271026.0,54.3483,54.3977,54.2707,54.2989,271026.0
2018-02-06 14:05:00,76.94,77.11,76.91,76.94,455497.0,54.2989,54.4189,54.2778,54.2989,455497.0
2018-02-06 14:10:00,76.94,77.38,76.93,77.23,306332.0,54.2989,54.6095,54.2919,54.5036,306332.0
2018-02-06 14:15:00,77.23,77.35,76.97,77.04,292559.0,54.5036,54.5883,54.3201,54.3695,292559.0
2018-02-06 14:20:00,77.04,77.2,76.95,77.11,180365.0,54.3695,54.4824,54.306,54.4189,180365.0
2018-02-06 14:25:00,77.11,77.14,77.01,77.02,203952.0,54.4189,54.4401,54.3483,54.3554,203952.0
2018-02-06 14:30:00,77.02,77.12,76.93,77.01,234750.0,54.3554,54.426,54.2919,54.3483,234750.0
2018-02-06 14:35:00,77.01,77.28,77.0,77.08,369214.0,54.3483,54.5389,54.3413,54.3977,369214.0
2018-02-06 14:40:00,77.09,77.36,77.03,77.36,214727.0,54.4048,54.5953,54.3624,54.5953,214727.0
2018-02-06 14:45:00,77.36,77.56,77.2,77.54,403271.0,54.5953,54.7365,54.4824,54.7224,403271.0
2018-02-06 14:50:00,77.53,77.72,77.4,77.72,284483.0,54.7153,54.8494,54.6236,54.8494,284483.0
2018-02-06 14:55:00,77.72,77.96,77.64,77.85,542545.0,54.8494,55.0188,54.7929,54.9411,542545.0
2018-02-06 15:00:00,77.86,78.1,77.77,78.09,340564.0,54.9482,55.1176,54.8847,55.1105,340564.0
2018-02-06 15:05:00,78.09,78.38,77.99,78.34,402025.0,55.1105,55.3152,55.04,55.287,402025.0
2018-02-06 15:10:00,78.34,78.34,77.92,78.0,382573.0,55.287,55.287,54.9905,55.047,382573.0
2018-02-06 15:15:00,78.0,78.19,77.92,77.97,414852.0,55.047,55.1811,54.9905,55.0258,414852.0
2018-02-06 15:20:00,77.96,78.23,77.76,77.82,506969.0,55.0188,55.2093,54.8776,54.92,506969.0
2018-02-06 15:25:00,77.81,78.1,77.81,78.04,270438.0,54.9129,55.1176,54.9129,55.0752,270438.0
2018-02-06 15:30:00,78.06,78.41,78.02,78.31,734811.0,55.0894,55.3364,55.0611,55.2658,734811.0
2018-02-06 15:35:00,78.33,78.43,78.2,78.3,476420.0,55.2799,55.3505,55.1882,55.2587,476420.0
2018-02-06 15:40:00,78.3,78.59,78.3,78.33,534115.0,55.2587,55.4634,55.2587,55.2799,534115.0
2018-02-06 15:45:00,78.34,78.36,77.81,77.87,822648.0,55.287,55.3011,54.9129,54.9553,822648.0
2018-02-06 15:50:00,77.86,78.03,77.77,77.98,762707.0,54.9482,55.0682,54.8847,55.0329,762707.0
2018-02-06 15:55:00,77.98,78.37,77.93,78.35,1410812.0,55.0329,55.3081,54.9976,55.294,1410812.0
2018-02-07 09:30:00,78.44,78.64,78.14,78.52,599256.0,55.3575,55.4987,55.1458,55.414,599256.0
2018-02-07 09:35:00,78.49,78.86,78.45,78.55,315157.0,55.3928,55.6539,55.3646,55.4352,315157.0
2018-02-07 09:40:00,78.52,78.84,78.51,78.61,321510.0,55.414,55.6398,55.4069,55.4775,321510.0
2018-02-07 09:45:00,78.59,78.82,78.57,78.73,360817.0,55.4634,55.6257,55.4493,55.5622,360817.0
2018-02-07 09:50:00,78.75,78.76,78.61,78.63,336862.0,55.5763,55.5834,55.4775,55.4916,336862.0
2018-02-07 09:55:00,78.64,79.09,78.53,79.06,611608.0,55.4987,55.8163,55.421,55.7951,611608.0
2018-02-07 10:00:00,79.05,79.11,78.84,79.11,469096.0,55.788,55.8304,55.6398,55.8304,469096.0
2018-02-07 10:05:00,79.11,79.36,79.08,79.36,345038.0,55.8304,56.0068,55.8092,56.0068,345038.0
2018-02-07 10:10:00,79.36,79.37,79.2,79.35,318009.0,56.0068,56.0139,55.8939,55.9997,318009.0
2018-02-07 10:15:00,79.36,79.41,79.09,79.16,257714.0,56.0068,56.0421,55.8163,55.8657,257714.0
2018-02-07 10:20:00,79.18,79.2,78.99,79.04,195499.0,55.8798,55.8939,55.7457,55.781,195499.0
2018-02-07 10:25:00,79.07,79.08,78.8,78.81,178970.0,55.8021,55.8092,55.6116,55.6186,178970.0
2018-02-07 10:30:00,78.79,78.8,78.5,78.51,228518.0,55.6045,55.6116,55.3999,55.4069,228518.0
2018-02-07 10:35:00,78.51,78.66,78.35,78.6,224806.0,55.4069,55.5128,55.294,55.4704,224806.0
2018-02-07 10:40:00,78.6,78.61,78.25,78.35,186108.0,55.4704,55.4775,55.2234,55.294,186108.0
2018-02-07 10:45:00,78.35,78.49,78.29,78.39,161668.0,55.294,55.3928,55.2517,55.3222,161668.0
2018-02-07 10:50:00,78.4,78.53,78.35,78.47,171517.0,55.3293,55.421,55.294,55.3787,171517.0
2018-02-07 10:55:00,78.46,78.49,78.32,78.47,170340.0,55.3716,55.3928,55.2728,55.3787,170340.0
2018-02-07 11:00:00,78.47,78.54,78.38,78.39,196309.0,55.3787,55.4281,55.3152,55.3222,196309.0
2018-02-07 11:05:00,78.39,78.64,78.32,78.64,187323.0,55.3222,55.4987,55.2728,55.4987,187323.0
2018-02-07 11:10:00,78.64,78.74,78.55,78.74,169407.0,55.4987,55.5692,55.4352,55.5692,169407.0
2018-02-07 11:15:00,78.74,78.79,78.64,78.71,194304.0,55.5692,55.6045,55.4987,55.5481,194304.0
2018-02-07 11:20:00,78.71,78.75,78.61,78.63,166539.0,55.5481,55.5763,55.4775,55.4916,166539.0
2018-02-07 11:25:00,78.64,78.69,78.53,78.56,163405.0,55.4987,55.534,55.421,55.4422,163405.0
2018-02-07 11:30:00,78.56,78.57,78.41,78.46,174620.0,55.4422,55.4493,55.3364,55.3716,174620.0
2018-02-07 11:35:00,78.46,78.52,78.36,78.43,121603.0,55.3716,55.414,55.3011,55.3505,121603.0
2018-02-07 11:40:00,78.43,78.46,78.32,78.35,98561.0,55.3505,55.3716,55.2728,55.294,98561.0
2018-02-07 11:45:00,78.35,78.43,78.32,78.37,89989.0,55.294,55.3505,55.2728,55.3081,89989.0
2018-02-07 11:50:00,78.36,78.42,78.28,78.33,198707.0,55.3011,55.3434,55.2446,55.2799,198707.0
2018-02-07 11:55:00,78.32,78.45,78.22,78.37,232235.0,55.2728,55.3646,55.2023,55.3081,232235.0
2018-02-07 12:00:00,78.37,78.55,78.34,78.42,143210.0,55.3081,55.4352,55.287,55.3434,143210.0
2018-02-07 12:05:00,78.41,78.47,78.38,78.39,86081.0,55.3364,55.3787,55.3152,55.3222,86081.0
2018-02-07 12:10:00,78.39,78.59,78.39,78.51,122964.0,55.3222,55.4634,55.3222,55.4069,122964.0
2018-02-07 12:15:00,78.51,78.52,78.31,78.34,116700.0,55.4069,55.414,55.2658,55.287,116700.0
2018-02-07 12:20:00,78.34,78.35,78.21,78.27,135602.0,55.287,55.294,55.1952,55.2376,135602.0
2018-02-07 12:25:00,78.28,78.32,78.19,78.31,125095.0,55.2446,55.2728,55.1811,55.2658,125095.0
2018-02-07 12:30:00,78.32,78.34,78.05,78.11,167486.0,55.2728,55.287,55.0823,55.1246,167486.0
2018-02-07 12:35:00,78.1,78.1,77.92,77.93,240902.0,55.1176,55.1176,54.9905,54.9976,240902.0
2018-02-07 12:40:00,77.93,78.04,77.86,78.04,243331.0,54.9976,55.0752,54.9482,55.0752,243331.0
2018-02-07 12:45:00,78.04,78.08,77.87,77.97,129426.0,55.0752,55.1035,54.9553,55.0258,129426.0
2018-02-07 12:50:00,77.97,78.05,77.91,77.94,132822.0,55.0258,55.0823,54.9835,55.0047,132822.0
2018-02-07 12:55:00,77.94,78.08,77.93,78.01,109778.0,55.0047,55.1035,54.9976,55.0541,109778.0
2018-02-07 13:00:00,78.01,78.23,77.95,78.12,150815.0,55.0541,55.2093,55.0117,55.1317,150815.0
2018-02-07 13:05:00,78.13,78.13,77.75,77.89,225539.0,55.1388,55.1388,54.8706,54.9694,225539.0
2018-02-07 13:10:00,77.89,77.9,77.6,77.66,160048.0,54.9694,54.9764,54.7647,54.8071,160048.0
2018-02-07 13:15:00,77.66,77.94,77.51,77.93,225013.0,54.8071,55.0047,54.7012,54.9976,225013.0
2018-02-07 13:20:00,77.92,77.93,77.59,77.69,102844.0,54.9905,54.9976,54.7577,54.8282,102844.0
2018-02-07 13:25:00,77.71,77.82,77.51,77.69,147408.0,54.8423,54.92,54.7012,54.8282,147408.0
2018-02-07 13:30:00,77.7,77.75,77.54,77.72,132934.0,54.8353,54.8706,54.7224,54.8494,132934.0
2018-02-07 13:35:00,77.69,78.08,77.68,77.95,149296.0,54.8282,55.1035,54.8212,55.0117,149296.0
2018-02-07 13:40:00,77.96,78.13,77.93,78.06,145467.0,55.0188,55.1388,54.9976,55.0894,145467.0
2018-02-07 13:45:00,78.05,78.05,77.83,77.83,144872.0,55.0823,55.0823,54.927,54.927,144872.0
2018-02-07 13:50:00,77.82,77.85,77.62,77.65,124410.0,54.92,54.9411,54.7788,54.8,124410.0
2018-02-07 13:55:00,77.65,77.73,77.64,77.68,122280.0,54.8,54.8565,54.7929,54.8212,122280.0
2018-02-07 14:00:00,77.67,77.68,77.27,77.31,315233.0,54.8141,54.8212,54.5318,54.5601,315233.0
2018-02-07 14:05:00,77.3,77.48,77.3,77.39,208558.0,54.553,54.68,54.553,54.6165,208558.0
2018-02-07 14:10:00,77.39,77.67,77.39,77.59,158714.0,54.6165,54.8141,54.6165,54.7577,158714.0
2018-02-07 14:15:00,77.59,77.68,77.53,77.66,150229.0,54.7577,54.8212,54.7153,54.8071,150229.0
2018-02-07 14:20:00,77.66,77.89,77.66,77.77,144791.0,54.8071,54.9694,54.8071,54.8847,144791.0
2018-02-07 14:25:00,77.76,77.92,77.71,77.91,120371.0,54.8776,54.9905,54.8423,54.9835,120371.0
2018-02-07 14:30:00,77.92,77.92,77.82,77.9,67850.0,54.9905,54.9905,54.92,54.9764,67850.0
2018-02-07 14:35:00,77.9,77.91,77.69,77.7,159881.0,54.9764,54.9835,54.8282,54.8353,159881.0
2018-02-07 14:40:00,77.69,77.81,77.66,77.7,133519.0,54.8282,54.9129,54.8071,54.8353,133519.0
2018-02-07 14:45:00,77.7,77.71,77.49,77.58,144917.0,54.8353,54.8423,54.6871,54.7506,144917.0
2018-02-07 14:50:00,77.58,77.61,77.39,77.56,135448.0,54.7506,54.7718,54.6165,54.7365,135448.0
2018-02-07 14:55:00,77.55,77.7,77.51,77.67,103044.0,54.7294,54.8353,54.7012,54.8141,103044.0
2018-02-07 15:00:00,77.65,77.77,77.59,77.74,118578.0,54.8,54.8847,54.7577,54.8635,118578.0
2018-02-07 15:05:00,77.75,77.8,77.64,77.67,128665.0,54.8706,54.9059,54.7929,54.8141,128665.0
2018-02-07 15:10:00,77.68,77.78,77.62,77.76,110830.0,54.8212,54.8917,54.7788,54.8776,110830.0
2018-02-07 15:15:00,77.75,77.82,77.69,77.7,148711.0,54.8706,54.92,54.8282,54.8353,148711.0
2018-02-07 15:20:00,77.7,77.81,77.69,77.73,106969.0,54.8353,54.9129,54.8282,54.8565,106969.0
2018-02-07 15:25:00,77.73,77.96,77.71,77.8,170221.0,54.8565,55.0188,54.8423,54.9059,170221.0
2018-02-07 15:30:00,77.81,77.81,77.56,77.64,255537.0,54.9129,54.9129,54.7365,54.7929,255537.0
2018-02-07 15:35:00,77.65,77.73,77.59,77.59,247421.0,54.8,54.8565,54.7577,54.7577,247421.0
2018-02-07 15:40:00,77.59,77.62,77.49,77.49,285128.0,54.7577,54.7788,54.6871,54.6871,285128.0
2018-02-07 15:45:00,77.5,77.5,77.17,77.18,591138.0,54.6941,54.6941,54.4613,54.4683,591138.0
2018-02-07 15:50:00,77.18,77.28,77.1,77.2,576087.0,54.4683,54.5389,54.4118,54.4824,576087.0
2018-02-07 15:55:00,77.19,77.2,76.92,76.92,1695064.0,54.4754,54.4824,54.2848,54.2848,1695064.0
2018-02-08 09:30:00,77.44,77.57,77.03,77.16,680673.0,54.6518,54.7435,54.3624,54.4542,680673.0
2018-02-08 09:35:00,77.13,77.41,77.01,77.02,224661.0,54.433,54.6306,54.3483,54.3554,224661.0
2018-02-08 09:40:00,77.03,77.09,76.84,76.84,521936.0,54.3624,54.4048,54.2284,54.2284,521936.0
2018-02-08 09:45:00,76.85,76.99,76.65,76.88,400245.0,54.2354,54.3342,54.0943,54.2566,400245.0
2018-02-08 09:50:00,76.89,77.14,76.81,77.06,358432.0,54.2636,54.4401,54.2072,54.3836,358432.0
2018-02-08 09:55:00,77.06,77.24,77.03,77.06,297000.0,54.3836,54.5107,54.3624,54.3836,297000.0
2018-02-08 10:00:00,77.06,77.08,76.77,76.84,342059.0,54.3836,54.3977,54.179,54.2284,342059.0
2018-02-08 10:05:00,76.84,77.0,76.81,76.98,225667.0,54.2284,54.3413,54.2072,54.3272,225667.0
2018-02-08 10:10:00,76.99,77.02,76.91,76.99,236660.0,54.3342,54.3554,54.2778,54.3342,236660.0
2018-02-08 10:15:00,76.98,77.18,76.95,76.96,284118.0,54.3272,54.4683,54.306,54.313,284118.0
2018-02-08 10:20:00,76.97,77.0,76.81,76.95,146423.0,54.3201,54.3413,54.2072,54.306,146423.0
2018-02-08 10:25:00,76.95,77.01,76.82,76.89,197576.0,54.306,54.3483,54.2142,54.2636,197576.0
2018-02-08 10:30:00,76.9,76.99,76.8,76.87,269921.0,54.2707,54.3342,54.2001,54.2495,269921.0
2018-02-08 10:35:00,76.87,76.98,76.74,76.95,280600.0,54.2495,54.3272,54.1578,54.306,280600.0
2018-02-08 10:40:00,76.96,77.08,76.86,76.88,155015.0,54.313,54.3977,54.2425,54.2566,155015.0
2018-02-08 10:45:00,76.88,77.02,76.86,76.88,189416.0,54.2566,54.3554,54.2425,54.2566,189416.0
2018-02-08 10:50:00,76.88,76.91,76.75,76.81,228997.0,54.2566,54.2778,54.1648,54.2072,228997.0
2018-02-08 10:55:00,76.8,76.85,76.65,76.72,208916.0,54.2001,54.2354,54.0943,54.1437,208916.0
2018-02-08 11:00:00,76.72,76.96,76.67,76.96,178947.0,54.1437,54.313,54.1084,54.313,178947.0
2018-02-08 11:05:00,76.95,76.98,76.78,76.8,204175.0,54.306,54.3272,54.186,54.2001,204175.0
2018-02-08 11:10:00,76.78,76.95,76.66,76.68,284857.0,54.186,54.306,54.1013,54.1154,284857.0
2018-02-08 11:15:00,76.67,76.86,76.56,76.77,390277.0,54.1084,54.2425,54.0308,54.179,390277.0
2018-02-08 11:20:00,76.77,76.85,76.66,76.74,203972.0,54.179,54.2354,54.1013,54.1578,203972.0
2018-02-08 11:25:00,76.73,76.76,76.47,76.57,340346.0,54.1507,54.1719,53.9672,54.0378,340346.0
2018-02-08 11:30:00,76.58,76.72,76.44,76.58,393562.0,54.0449,54.1437,53.9461,54.0449,393562.0
2018-02-08 11:35:00,76.58,76.92,76.57,76.75,279892.0,54.0449,54.2848,54.0378,54.1648,279892.0
2018-02-08 11:40:00,76.75,76.82,76.63,76.73,226656.0,54.1648,54.2142,54.0802,54.1507,226656.0
2018-02-08 11:45:00,76.72,76.81,76.57,76.79,331035.0,54.1437,54.2072,54.0378,54.1931,331035.0
2018-02-08 11:50:00,76.8,77.11,76.79,76.98,234052.0,54.2001,54.4189,54.1931,54.3272,234052.0
2018-02-08 11:55:00,76.98,77.07,76.92,77.02,234490.0,54.3272,54.3907,54.2848,54.3554,234490.0
2018-02-08 12:00:00,77.0,77.14,76.99,77.07,222293.0,54.3413,54.4401,54.3342,54.3907,222293.0
2018-02-08 12:05:00,77.08,77.12,76.98,77.03,329184.0,54.3977,54.426,54.3272,54.3624,329184.0
2018-02-08 12:10:00,77.03,77.09,76.94,76.95,196419.0,54.3624,54.4048,54.2989,54.306,196419.0
2018-02-08 12:15:00,76.96,77.1,76.93,77.1,209584.0,54.313,54.4118,54.2919,54.4118,209584.0
2018-02-08 12:20:00,77.1,77.11,76.91,77.03,190556.0,54.4118,54.4189,54.2778,54.3624,190556.0
2018-02-08 12:25:00,77.02,77.24,76.87,77.2,244726.0,54.3554,54.5107,54.2495,54.4824,244726.0
2018-02-08 12:30:00,77.2,77.21,76.97,77.2,291182.0,54.4824,54.4895,54.3201,54.4824,291182.0
2018-02-08 12:35:00,77.2,77.3,77.03,77.21,190778.0,54.4824,54.553,54.3624,54.4895,190778.0
2018-02-08 12:40:00,77.2,77.5,77.15,77.25,222610.0,54.4824,54.6941,54.4471,54.5177,222610.0
2018-02-08 12:45:00,77.23,77.26,77.07,77.14,148548.0,54.5036,54.5248,54.3907,54.4401,148548.0
2018-02-08 12:50:00,77.13,77.13,76.79,76.81,210901.0,54.433,54.433,54.1931,54.2072,210901.0
2018-02-08 12:55:00,76.79,77.01,76.68,76.89,225983.0,54.1931,54.3483,54.1154,54.2636,225983.0
2018-02-08 13:00:00,76.89,76.99,76.75,76.84,251545.0,54.2636,54.3342,54.1648,54.2284,251545.0
2018-02-08 13:05:00,76.84,77.08,76.77,76.93,210412.0,54.2284,54.3977,54.179,54.2919,210412.0
2018-02-08 13:10:00,76.93,77.08,76.83,76.92,194977.0,54.2919,54.3977,54.2213,54.2848,194977.0
2018-02-08 13:15:00,76.91,77.28,76.87,77.04,184837.0,54.2778,54.5389,54.2495,54.3695,184837.0
2018-02-08 13:20:00,77.0,77.26,76.96,77.08,146062.0,54.3413,54.5248,54.313,54.3977,146062.0
2018-02-08 13:25:00,77.09,77.23,76.98,76.98,257679.0,54.4048,54.5036,54.3272,54.3272,257679.0
2018-02-08 13:30:00,76.97,77.15,76.92,77.11,217524.0,54.3201,54.4471,54.2848,54.4189,217524.0
2018-02-08 13:35:00,77.11,77.35,77.09,77.32,180120.0,54.4189,54.5883,54.4048,54.5671,180120.0
2018-02-08 13:40:00,77.32,77.53,77.28,77.49,294554.0,54.5671,54.7153,54.5389,54.6871,294554.0
2018-02-08 13:45:00,77.5,77.58,77.27,77.27,197340.0,54.6941,54.7506,54.5318,54.5318,197340.0
2018-02-08 13:50:00,77.28,77.51,77.23,77.4,135855.0,54.5389,54.7012,54.5036,54.6236,135855.0
2018-02-08 13:55:00,77.4,77.44,77.18,77.32,181901.0,54.6236,54.6518,54.4683,54.5671,181901.0
2018-02-08 14:00:00,77.31,77.35,76.96,76.98,258515.0,54.5601,54.5883,54.313,54.3272,258515.0
2018-02-08 14:05:00,76.99,77.17,76.96,77.13,181165.0,54.3342,54.4613,54.313,54.433,181165.0
2018-02-08 14:10:00,77.13,77.26,77.02,77.09,168202.0,54.433,54.5248,54.3554,54.4048,168202.0
2018-02-08 14:15:00,77.09,77.4,77.0,77.29,157047.0,54.4048,54.6236,54.3413,54.5459,157047.0
2018-02-08 14:20:00,77.29,77.38,77.09,77.18,146250.0,54.5459,54.6095,54.4048,54.4683,146250.0
2018-02-08 14:25:00,77.17,77.17,77.02,77.12,154987.0,54.4613,54.4613,54.3554,54.426,154987.0
2018-02-08 14:30:00,77.1,77.21,76.98,77.02,264800.0,54.4118,54.4895,54.3272,54.3554,264800.0
2018-02-08 14:35:00,77.01,77.09,76.88,77.03,188756.0,54.3483,54.4048,54.2566,54.3624,188756.0
2018-02-08 14:40:00,77.04,77.04,76.86,76.89,120586.0,54.3695,54.3695,54.2425,54.2636,120586.0
2018-02-08 14:45:00,76.88,77.11,76.86,76.91,132301.0,54.2566,54.4189,54.2425,54.2778,132301.0
2018-02-08 14:50:00,76.9,76.93,76.77,76.78,174085.0,54.2707,54.2919,54.179,54.186,174085.0
2018-02-08 14:55:00,76.78,76.9,76.72,76.77,211115.0,54.186,54.2707,54.1437,54.179,211115.0
2018-02-08 15:00:00,76.78,76.97,76.68,76.93,222468.0,54.186,54.3201,54.1154,54.2919,222468.0
2018-02-08 15:05:00,76.94,76.97,76.66,76.66,162334.0,54.2989,54.3201,54.1013,54.1013,162334.0
2018-02-08 15:10:00,76.67,76.76,76.55,76.65,203048.0,54.1084,54.1719,54.0237,54.0943,203048.0
2018-02-08 15:15:00,76.65,76.73,76.55,76.61,182598.0,54.0943,54.1507,54.0237,54.066,182598.0
2018-02-08 15:20:00,76.6,76.83,76.49,76.71,297158.0,54.059,54.2213,53.9814,54.1366,297158.0
2018-02-08 15:25:00,76.71,76.97,76.69,76.77,284314.0,54.1366,54.3201,54.1225,54.179,284314.0
2018-02-08 15:30:00,76.77,76.91,76.69,76.71,347325.0,54.179,54.2778,54.1225,54.1366,347325.0
2018-02-08 15:35:00,76.72,76.76,76.48,76.55,366409.0,54.1437,54.1719,53.9743,54.0237,366409.0
2018-02-08 15:40:00,76.54,76.68,76.39,76.67,412838.0,54.0166,54.1154,53.9108,54.1084,412838.0
2018-02-08 15:45:00,76.65,76.66,76.24,76.34,452278.0,54.0943,54.1013,53.8049,53.8755,452278.0
2018-02-08 15:50:00,76.34,76.38,76.19,76.32,508952.0,53.8755,53.9037,53.7696,53.8614,508952.0
2018-02-08 15:55:00,76.33,76.41,76.03,76.04,1741976.0,53.8684,53.9249,53.6567,53.6638,1741976.0
2018-02-09 09:30:00,76.25,76.28,75.95,75.99,662144.0,54.3588,54.3801,54.1449,54.1734,662144.0
2018-02-09 09:35:00,75.96,76.09,75.65,75.73,591209.0,54.152,54.2447,53.931,53.9881,591209.0
2018-02-09 09:40:00,75.74,76.38,75.63,76.34,543885.0,53.9952,54.4514,53.9168,54.4229,543885.0
2018-02-09 09:45:00,76.35,76.48,76.13,76.17,315987.0,54.4301,54.5227,54.2732,54.3017,315987.0
2018-02-09 09:50:00,76.18,76.27,76.08,76.13,275638.0,54.3089,54.373,54.2376,54.2732,275638.0
2018-02-09 09:55:00,76.13,76.31,76.05,76.18,253314.0,54.2732,54.4015,54.2162,54.3089,253314.0
2018-02-09 10:00:00,76.18,76.19,75.79,75.79,202337.0,54.3089,54.316,54.0308,54.0308,202337.0
2018-02-09 10:05:00,75.78,75.99,75.71,75.91,228639.0,54.0237,54.1734,53.9738,54.1164,228639.0
2018-02-09 10:10:00,75.91,76.07,75.89,76.01,186603.0,54.1164,54.2304,54.1021,54.1877,186603.0
2018-02-09 10:15:00,76.01,76.15,75.9,76.08,183476.0,54.1877,54.2875,54.1092,54.2376,183476.0
2018-02-09 10:20:00,76.09,76.09,75.79,75.85,187392.0,54.2447,54.2447,54.0308,54.0736,187392.0
2018-02-09 10:25:00,75.85,75.98,75.7,75.73,195829.0,54.0736,54.1663,53.9667,53.9881,195829.0
2018-02-09 10:30:00,75.74,75.85,75.57,75.65,217272.0,53.9952,54.0736,53.874,53.931,217272.0
2018-02-09 10:35:00,75.64,75.81,75.6,75.61,143895.0,53.9239,54.0451,53.8954,53.9025,143895.0
2018-02-09 10:40:00,75.61,75.7,75.45,75.49,312003.0,53.9025,53.9667,53.7884,53.817,312003.0
2018-02-09 10:45:00,75.49,75.55,75.14,75.23,360246.0,53.817,53.8597,53.5674,53.6316,360246.0
2018-02-09 10:50:00,75.23,75.65,75.16,75.59,261929.0,53.6316,53.931,53.5817,53.8882,261929.0
2018-02-09 10:55:00,75.57,75.71,75.33,75.37,233637.0,53.874,53.9738,53.7029,53.7314,233637.0
2018-02-09 11:00:00,75.38,75.65,75.28,75.53,264730.0,53.7385,53.931,53.6672,53.8455,264730.0
2018-02-09 11:05:00,75.51,75.64,75.22,75.32,165436.0,53.8312,53.9239,53.6245,53.6958,165436.0
2018-02-09 11:10:00,75.31,75.43,75.17,75.23,161278.0,53.6886,53.7742,53.5888,53.6316,161278.0
2018-02-09 11:15:00,75.22,75.35,75.08,75.2,584942.0,53.6245,53.7172,53.5247,53.6102,584942.0
2018-02-09 11:20:00,75.2,75.27,74.91,74.96,640795.0,53.6102,53.6601,53.4035,53.4391,640795.0
2018-02-09 11:25:00,74.95,75.15,74.9,75.08,223064.0,53.432,53.5746,53.3963,53.5247,223064.0
2018-02-09 11:30:00,75.06,75.22,74.96,75.16,289474.0,53.5104,53.6245,53.4391,53.5817,289474.0
2018-02-09 11:35:00,75.16,75.29,75.06,75.13,136870.0,53.5817,53.6744,53.5104,53.5603,136870.0
2018-02-09 11:40:00,75.13,75.13,75.0,75.02,117606.0,53.5603,53.5603,53.4676,53.4819,117606.0
2018-02-09 11:45:00,75.02,75.07,74.86,74.89,325249.0,53.4819,53.5175,53.3678,53.3892,325249.0
2018-02-09 11:50:00,74.88,74.98,74.82,74.86,212348.0,53.3821,53.4534,53.3393,53.3678,212348.0
2018-02-09 11:55:00,74.86,74.96,74.72,74.77,260177.0,53.3678,53.4391,53.268,53.3037,260177.0
2018-02-09 12:00:00,74.77,74.89,74.72,74.74,206143.0,53.3037,53.3892,53.268,53.2823,206143.0
2018-02-09 12:05:00,74.75,74.82,74.54,74.62,365028.0,53.2894,53.3393,53.1397,53.1967,365028.0
2018-02-09 12:10:00,74.61,74.83,74.4,74.45,322872.0,53.1896,53.3464,53.0399,53.0755,322872.0
2018-02-09 12:15:00,74.46,74.72,74.45,74.59,171038.0,53.0827,53.268,53.0755,53.1753,171038.0
2018-02-09 12:20:00,74.59,74.8,74.52,74.57,201177.0,53.1753,53.3251,53.1254,53.1611,201177.0
2018-02-09 12:25:00,74.57,74.66,74.44,74.49,231117.0,53.1611,53.2252,53.0684,53.1041,231117.0
2018-02-09 12:30:00,74.49,74.68,74.44,74.46,198682.0,53.1041,53.2395,53.0684,53.0827,198682.0
2018-02-09 12:35:00,74.47,74.55,74.37,74.44,200454.0,53.0898,53.1468,53.0185,53.0684,200454.0
2018-02-09 12:40:00,74.44,74.51,74.38,74.41,243797.0,53.0684,53.1183,53.0256,53.047,243797.0
2018-02-09 12:45:00,74.41,74.55,74.39,74.49,225944.0,53.047,53.1468,53.0328,53.1041,225944.0
2018-02-09 12:50:00,74.48,74.56,74.42,74.5,256855.0,53.0969,53.154,53.0542,53.1112,256855.0
2018-02-09 12:55:00,74.51,74.78,74.51,74.75,328592.0,53.1183,53.3108,53.1183,53.2894,328592.0
2018-02-09 13:00:00,74.75,74.76,74.43,74.55,226664.0,53.2894,53.2965,53.0613,53.1468,226664.0
2018-02-09 13:05:00,74.55,74.61,74.37,74.41,206338.0,53.1468,53.1896,53.0185,53.047,206338.0
2018-02-09 13:10:00,74.4,74.47,74.25,74.37,263066.0,53.0399,53.0898,52.933,53.0185,263066.0
2018-02-09 13:15:00,74.37,74.5,74.25,74.41,239176.0,53.0185,53.1112,52.933,53.047,239176.0
2018-02-09 13:20:00,74.42,74.48,74.18,74.23,424527.0,53.0542,53.0969,52.8831,52.9187,424527.0
2018-02-09 13:25:00,74.22,74.37,74.08,74.08,297245.0,52.9116,53.0185,52.8118,52.8118,297245.0
2018-02-09 13:30:00,74.07,74.24,73.99,74.0,303876.0,52.8046,52.9258,52.7476,52.7547,303876.0
2018-02-09 13:35:00,74.0,74.1,73.94,74.0,350553.0,52.7547,52.826,52.712,52.7547,350553.0
2018-02-09 13:40:00,73.99,74.14,73.9,73.99,229557.0,52.7476,52.8545,52.6834,52.7476,229557.0
2018-02-09 13:45:00,74.0,74.24,73.95,74.16,197731.0,52.7547,52.9258,52.7191,52.8688,197731.0
2018-02-09 13:50:00,74.16,74.33,74.03,74.32,285220.0,52.8688,52.99,52.7761,52.9829,285220.0
2018-02-09 13:55:00,74.32,74.55,74.18,74.22,257943.0,52.9829,53.1468,52.8831,52.9116,257943.0
2018-02-09 14:00:00,74.22,74.97,74.19,74.61,288907.0,52.9116,53.4462,52.8902,53.1896,288907.0
2018-02-09 14:05:00,74.6,74.98,74.5,74.97,305848.0,53.1825,53.4534,53.1112,53.4462,305848.0
2018-02-09 14:10:00,74.98,75.35,74.93,75.12,377519.0,53.4534,53.7172,53.4177,53.5532,377519.0
2018-02-09 14:15:00,75.13,75.45,74.97,75.39,213724.0,53.5603,53.7884,53.4462,53.7457,213724.0
2018-02-09 14:20:00,75.41,75.63,75.3,75.62,262393.0,53.7599,53.9168,53.6815,53.9096,262393.0
2018-02-09 14:25:00,75.61,75.77,75.12,75.12,290900.0,53.9025,54.0166,53.5532,53.5532,290900.0
2018-02-09 14:30:00,75.13,75.31,75.03,75.07,192611.0,53.5603,53.6886,53.489,53.5175,192611.0
2018-02-09 14:35:00,75.07,75.24,74.92,75.19,242012.0,53.5175,53.6387,53.4106,53.6031,242012.0
2018-02-09 14:40:00,75.2,75.36,75.08,75.23,229318.0,53.6102,53.7243,53.5247,53.6316,229318.0
2018-02-09 14:45:00,75.26,75.33,75.07,75.14,206315.0,53.653,53.7029,53.5175,53.5674,206315.0
2018-02-09 14:50:00,75.13,75.33,75.08,75.13,191970.0,53.5603,53.7029,53.5247,53.5603,191970.0
2018-02-09 14:55:00,75.13,75.13,74.85,74.9,191561.0,53.5603,53.5603,53.3607,53.3963,191561.0
2018-02-09 15:00:00,74.89,74.94,74.65,74.75,190837.0,53.3892,53.4249,53.2181,53.2894,190837.0
2018-02-09 15:05:00,74.73,74.78,74.42,74.56,244225.0,53.2752,53.3108,53.0542,53.154,244225.0
2018-02-09 15:10:00,74.56,74.84,74.43,74.83,187890.0,53.154,53.3536,53.0613,53.3464,187890.0
2018-02-09 15:15:00,74.84,74.93,74.7,74.86,178633.0,53.3536,53.4177,53.2538,53.3678,178633.0
2018-02-09 15:20:00,74.86,74.99,74.79,74.82,191002.0,53.3678,53.4605,53.3179,53.3393,191002.0
2018-02-09 15:25:00,74.84,75.06,74.73,74.89,209204.0,53.3536,53.5104,53.2752,53.3892,209204.0
2018-02-09 15:30:00,74.89,75.24,74.84,75.12,244089.0,53.3892,53.6387,53.3536,53.5532,244089.0
2018-02-09 15:35:00,75.12,75.24,75.03,75.07,396543.0,53.5532,53.6387,53.489,53.5175,396543.0
2018-02-09 15:40:00,75.08,75.52,75.08,75.51,397113.0,53.5247,53.8383,53.5247,53.8312,397113.0
2018-02-09 15:45:00,75.51,76.04,75.51,75.88,634029.0,53.8312,54.2091,53.8312,54.095,634029.0
2018-02-09 15:50:00,75.89,76.3,75.88,75.95,815984.0,54.1021,54.3944,54.095,54.1449,815984.0
2018-02-09 15:55:00,75.95,76.09,75.71,75.8,1407361.0,54.1449,54.2447,53.9738,54.038,1407361.0
2018-02-12 09:30:00,77.05,77.19,76.87,77.13,731753.0,54.9291,55.0289,54.8008,54.9861,731753.0
2018-02-12 09:35:00,77.09,77.39,76.94,77.37,340744.0,54.9576,55.1715,54.8507,55.1572,340744.0
2018-02-12 09:40:00,77.38,77.63,77.35,77.44,505131.0,55.1643,55.3426,55.143,55.2071,505131.0
2018-02-12 09:45:00,77.44,77.49,77.14,77.23,346728.0,55.2071,55.2428,54.9932,55.0574,346728.0
2018-02-12 09:50:00,77.23,77.29,77.09,77.11,391422.0,55.0574,55.1002,54.9576,54.9719,391422.0
2018-02-12 09:55:00,77.11,77.25,77.04,77.06,295781.0,54.9719,55.0717,54.922,54.9362,295781.0
2018-02-12 10:00:00,77.05,77.26,76.97,77.09,334385.0,54.9291,55.0788,54.8721,54.9576,334385.0
2018-02-12 10:05:00,77.1,77.14,76.79,76.87,257437.0,54.9647,54.9932,54.7437,54.8008,257437.0
2018-02-12 10:10:00,76.86,76.9,76.72,76.8,221034.0,54.7936,54.8221,54.6938,54.7509,221034.0
2018-02-12 10:15:00,76.8,76.83,76.6,76.61,163641.0,54.7509,54.7722,54.6083,54.6154,163641.0
2018-02-12 10:20:00,76.61,76.63,76.37,76.38,210865.0,54.6154,54.6297,54.4443,54.4514,210865.0
2018-02-12 10:25:00,76.38,76.47,76.24,76.31,193808.0,54.4514,54.5156,54.3516,54.4015,193808.0
2018-02-12 10:30:00,76.32,76.49,76.3,76.45,170020.0,54.4087,54.5299,54.3944,54.5013,170020.0
2018-02-12 10:35:00,76.46,76.54,76.3,76.32,145959.0,54.5085,54.5655,54.3944,54.4087,145959.0
2018-02-12 10:40:00,76.31,76.35,76.13,76.17,130187.0,54.4015,54.4301,54.2732,54.3017,130187.0
2018-02-12 10:45:00,76.17,76.4,76.13,76.37,168011.0,54.3017,54.4657,54.2732,54.4443,168011.0
2018-02-12 10:50:00,76.37,76.41,76.19,76.24,153921.0,54.4443,54.4728,54.316,54.3516,153921.0
2018-02-12 10:55:00,76.24,76.32,76.15,76.29,143381.0,54.3516,54.4087,54.2875,54.3873,143381.0
2018-02-12 11:00:00,76.28,76.33,76.1,76.25,201993.0,54.3801,54.4158,54.2518,54.3588,201993.0
2018-02-12 11:05:00,76.25,76.38,76.13,76.17,163669.0,54.3588,54.4514,54.2732,54.3017,163669.0
2018-02-12 11:10:00,76.18,76.38,76.14,76.32,135062.0,54.3089,54.4514,54.2803,54.4087,135062.0
2018-02-12 11:15:00,76.33,76.35,76.04,76.13,201659.0,54.4158,54.4301,54.2091,54.2732,201659.0
2018-02-12 11:20:00,76.14,76.14,76.01,76.06,182863.0,54.2803,54.2803,54.1877,54.2233,182863.0
2018-02-12 11:25:00,76.06,76.14,75.95,76.07,273263.0,54.2233,54.2803,54.1449,54.2304,273263.0
2018-02-12 11:30:00,76.06,76.12,75.88,75.99,164177.0,54.2233,54.2661,54.095,54.1734,164177.0
2018-02-12 11:35:00,75.96,75.98,75.84,75.98,102368.0,54.152,54.1663,54.0665,54.1663,102368.0
2018-02-12 11:40:00,75.98,76.14,75.91,75.96,154192.0,54.1663,54.2803,54.1164,54.152,154192.0
2018-02-12 11:45:00,75.96,76.04,75.89,75.96,148988.0,54.152,54.2091,54.1021,54.152,148988.0
2018-02-12 11:50:00,75.96,76.09,75.94,76.07,159969.0,54.152,54.2447,54.1378,54.2304,159969.0
2018-02-12 11:55:00,76.06,76.27,76.06,76.26,132700.0,54.2233,54.373,54.2233,54.3659,132700.0
2018-02-12 12:00:00,76.27,76.39,76.24,76.34,154040.0,54.373,54.4586,54.3516,54.4229,154040.0
2018-02-12 12:05:00,76.35,76.49,76.24,76.48,141460.0,54.4301,54.5299,54.3516,54.5227,141460.0
2018-02-12 12:10:00,76.49,76.7,76.45,76.69,115381.0,54.5299,54.6796,54.5013,54.6724,115381.0
2018-02-12 12:15:00,76.69,76.87,76.68,76.81,176415.0,54.6724,54.8008,54.6653,54.758,176415.0
2018-02-12 12:20:00,76.81,76.86,76.74,76.79,134220.0,54.758,54.7936,54.7081,54.7437,134220.0
2018-02-12 12:25:00,76.78,76.87,76.74,76.84,112574.0,54.7366,54.8008,54.7081,54.7794,112574.0
2018-02-12 12:30:00,76.83,76.83,76.64,76.66,178091.0,54.7722,54.7722,54.6368,54.6511,178091.0
2018-02-12 12:35:00,76.67,76.71,76.59,76.61,140458.0,54.6582,54.6867,54.6011,54.6154,140458.0
2018-02-12 12:40:00,76.62,76.62,76.46,76.48,130957.0,54.6225,54.6225,54.5085,54.5227,130957.0
2018-02-12 12:45:00,76.47,76.56,76.37,76.4,119519.0,54.5156,54.5798,54.4443,54.4657,119519.0
2018-02-12 12:50:00,76.4,76.54,76.4,76.51,102374.0,54.4657,54.5655,54.4657,54.5441,102374.0
2018-02-12 12:55:00,76.5,76.5,76.37,76.41,99920.0,54.537,54.537,54.4443,54.4728,99920.0
2018-02-12 13:00:00,76.42,76.48,76.33,76.45,194793.0,54.48,54.5227,54.4158,54.5013,194793.0
2018-02-12 13:05:00,76.47,76.51,76.37,76.44,76180.0,54.5156,54.5441,54.4443,54.4942,76180.0
2018-02-12 13:10:00,76.45,76.74,76.44,76.7,144563.0,54.5013,54.7081,54.4942,54.6796,144563.0
2018-02-12 13:15:00,76.69,76.72,76.58,76.58,104116.0,54.6724,54.6938,54.594,54.594,104116.0
2018-02-12 13:20:00,76.58,76.69,76.49,76.67,77420.0,54.594,54.6724,54.5299,54.6582,77420.0
2018-02-12 13:25:00,76.67,76.71,76.63,76.69,86404.0,54.6582,54.6867,54.6297,54.6724,86404.0
2018-02-12 13:30:00,76.69,76.71,76.6,76.64,73072.0,54.6724,54.6867,54.6083,54.6368,73072.0
2018-02-12 13:35:00,76.65,76.69,76.58,76.64,67133.0,54.6439,54.6724,54.594,54.6368,67133.0
2018-02-12 13:40:00,76.64,76.65,76.57,76.62,62236.0,54.6368,54.6439,54.5869,54.6225,62236.0
2018-02-12 13:45:00,76.6,76.73,76.59,76.7,50226.0,54.6083,54.701,54.6011,54.6796,50226.0
2018-02-12 13:50:00,76.71,76.94,76.71,76.93,137379.0,54.6867,54.8507,54.6867,54.8435,137379.0
2018-02-12 13:55:00,76.93,77.06,76.89,76.99,120434.0,54.8435,54.9362,54.815,54.8863,120434.0
2018-02-12 14:00:00,76.99,77.03,76.92,76.99,131847.0,54.8863,54.9148,54.8364,54.8863,131847.0
2018-02-12 14:05:00,76.98,76.98,76.75,76.76,123370.0,54.8792,54.8792,54.7152,54.7223,123370.0
2018-02-12 14:10:00,76.77,76.8,76.66,76.7,89727.0,54.7295,54.7509,54.6511,54.6796,89727.0
2018-02-12 14:15:00,76.71,76.74,76.62,76.7,110150.0,54.6867,54.7081,54.6225,54.6796,110150.0
2018-02-12 14:20:00,76.7,76.77,76.7,76.75,91363.0,54.6796,54.7295,54.6796,54.7152,91363.0
2018-02-12 14:25:00,76.75,76.78,76.63,76.63,112138.0,54.7152,54.7366,54.6297,54.6297,112138.0
2018-02-12 14:30:00,76.64,76.73,76.63,76.68,118307.0,54.6368,54.701,54.6297,54.6653,118307.0
2018-02-12 14:35:00,76.68,76.7,76.63,76.68,121985.0,54.6653,54.6796,54.6297,54.6653,121985.0
2018-02-12 14:40:00,76.67,76.71,76.59,76.6,121838.0,54.6582,54.6867,54.6011,54.6083,121838.0
2018-02-12 14:45:00,76.59,76.62,76.48,76.5,165109.0,54.6011,54.6225,54.5227,54.537,165109.0
2018-02-12 14:50:00,76.5,76.58,76.44,76.56,116473.0,54.537,54.594,54.4942,54.5798,116473.0
2018-02-12 14:55:00,76.54,76.65,76.53,76.6,73849.0,54.5655,54.6439,54.5584,54.6083,73849.0
2018-02-12 15:00:00,76.6,76.71,76.6,76.67,125802.0,54.6083,54.6867,54.6083,54.6582,125802.0
2018-02-12 15:05:00,76.68,76.76,76.62,76.62,136764.0,54.6653,54.7223,54.6225,54.6225,136764.0
2018-02-12 15:10:00,76.62,76.68,76.58,76.66,278605.0,54.6225,54.6653,54.594,54.6511,278605.0
2018-02-12 15:15:00,76.65,76.68,76.52,76.55,204343.0,54.6439,54.6653,54.5512,54.5726,204343.0
2018-02-12 15:20:00,76.54,76.73,76.54,76.7,152551.0,54.5655,54.701,54.5655,54.6796,152551.0
2018-02-12 15:25:00,76.7,76.73,76.55,76.55,164733.0,54.6796,54.701,54.5726,54.5726,164733.0
2018-02-12 15:30:00,76.56,76.62,76.45,76.54,141049.0,54.5798,54.6225,54.5013,54.5655,141049.0
2018-02-12 15:35:00,76.54,76.57,76.36,76.42,164340.0,54.5655,54.5869,54.4372,54.48,164340.0
2018-02-12 15:40:00,76.44,76.54,76.41,76.49,186065.0,54.4942,54.5655,54.4728,54.5299,186065.0
2018-02-12 15:45:00,76.49,76.49,76.1,76.27,341597.0,54.5299,54.5299,54.2518,54.373,341597.0
2018-02-12 15:50:00,76.27,76.47,76.24,76.44,261567.0,54.373,54.5156,54.3516,54.4942,261567.0
2018-02-12 15:55:00,76.43,76.47,76.18,76.37,879095.0,54.4871,54.5156,54.3089,54.4443,879095.0
2018-02-13 09:30:00,76.1,76.14,75.83,75.91,518866.0,54.2518,54.2803,54.0593,54.1164,518866.0
2018-02-13 09:35:00,75.9,76.01,75.73,75.87,308340.0,54.1092,54.1877,53.9881,54.0879,308340.0
2018-02-13 09:40:00,75.84,76.26,75.83,76.16,226173.0,54.0665,54.3659,54.0593,54.2946,226173.0
2018-02-13 09:45:00,76.14,76.15,75.99,76.05,144797.0,54.2803,54.2875,54.1734,54.2162,144797.0
2018-02-13 09:50:00,76.04,76.17,75.98,76.05,233423.0,54.2091,54.3017,54.1663,54.2162,233423.0
2018-02-13 09:55:00,76.05,76.09,75.92,76.07,134472.0,54.2162,54.2447,54.1235,54.2304,134472.0
2018-02-13 10:00:00,76.08,76.22,76.02,76.13,177124.0,54.2376,54.3374,54.1948,54.2732,177124.0
2018-02-13 10:05:00,76.13,76.14,76.03,76.14,102563.0,54.2732,54.2803,54.2019,54.2803,102563.0
2018-02-13 10:10:00,76.14,76.22,76.08,76.19,193767.0,54.2803,54.3374,54.2376,54.316,193767.0
2018-02-13 10:15:00,76.2,76.23,76.1,76.17,106989.0,54.3231,54.3445,54.2518,54.3017,106989.0
2018-02-13 10:20:00,76.16,76.35,76.15,76.33,112668.0,54.2946,54.4301,54.2875,54.4158,112668.0
2018-02-13 10:25:00,76.33,76.33,76.24,76.27,189088.0,54.4158,54.4158,54.3516,54.373,189088.0
2018-02-13 10:30:00,76.27,76.33,76.23,76.27,378096.0,54.373,54.4158,54.3445,54.373,378096.0
2018-02-13 10:35:00,76.26,76.44,76.24,76.41,134177.0,54.3659,54.4942,54.3516,54.4728,134177.0
2018-02-13 10:40:00,76.42,76.53,76.41,76.42,99794.0,54.48,54.5584,54.4728,54.48,99794.0
2018-02-13 10:45:00,76.42,76.75,76.37,76.71,190460.0,54.48,54.7152,54.4443,54.6867,190460.0
2018-02-13 10:50:00,76.72,76.73,76.53,76.58,130638.0,54.6938,54.701,54.5584,54.594,130638.0
2018-02-13 10:55:00,76.59,76.66,76.56,76.62,107964.0,54.6011,54.6511,54.5798,54.6225,107964.0
2018-02-13 11:00:00,76.62,76.66,76.48,76.52,151370.0,54.6225,54.6511,54.5227,54.5512,151370.0
2018-02-13 11:05:00,76.51,76.57,76.47,76.5,116195.0,54.5441,54.5869,54.5156,54.537,116195.0
2018-02-13 11:10:00,76.5,76.69,76.49,76.65,195974.0,54.537,54.6724,54.5299,54.6439,195974.0
2018-02-13 11:15:00,76.66,76.7,76.56,76.67,86377.0,54.6511,54.6796,54.5798,54.6582,86377.0
2018-02-13 11:20:00,76.66,76.73,76.61,76.71,115484.0,54.6511,54.701,54.6154,54.6867,115484.0
2018-02-13 11:25:00,76.7,76.72,76.56,76.56,110414.0,54.6796,54.6938,54.5798,54.5798,110414.0
2018-02-13 11:30:00,76.56,76.66,76.52,76.56,321532.0,54.5798,54.6511,54.5512,54.5798,321532.0
2018-02-13 11:35:00,76.56,76.58,76.41,76.45,110276.0,54.5798,54.594,54.4728,54.5013,110276.0
2018-02-13 11:40:00,76.46,76.48,76.4,76.48,69643.0,54.5085,54.5227,54.4657,54.5227,69643.0
2018-02-13 11:45:00,76.48,76.56,76.44,76.49,68488.0,54.5227,54.5798,54.4942,54.5299,68488.0
2018-02-13 11:50:00,76.48,76.49,76.37,76.38,62090.0,54.5227,54.5299,54.4443,54.4514,62090.0
2018-02-13 11:55:00,76.39,76.49,76.39,76.48,61689.0,54.4586,54.5299,54.4586,54.5227,61689.0
2018-02-13 12:00:00,76.48,76.49,76.39,76.4,80472.0,54.5227,54.5299,54.4586,54.4657,80472.0
2018-02-13 12:05:00,76.39,76.4,76.32,76.39,84334.0,54.4586,54.4657,54.4087,54.4586,84334.0
2018-02-13 12:10:00,76.39,76.49,76.37,76.45,90604.0,54.4586,54.5299,54.4443,54.5013,90604.0
2018-02-13 12:15:00,76.44,76.45,76.34,76.35,71711.0,54.4942,54.5013,54.4229,54.4301,71711.0
2018-02-13 12:20:00,76.35,76.45,76.34,76.36,60078.0,54.4301,54.5013,54.4229,54.4372,60078.0
2018-02-13 12:25:00,76.35,76.4,76.3,76.31,47057.0,54.4301,54.4657,54.3944,54.4015,47057.0
2018-02-13 12:30:00,76.3,76.34,76.28,76.3,61641.0,54.3944,54.4229,54.3801,54.3944,61641.0
2018-02-13 12:35:00,76.3,76.37,76.28,76.35,74749.0,54.3944,54.4443,54.3801,54.4301,74749.0
2018-02-13 12:40:00,76.35,76.4,76.34,76.36,60352.0,54.4301,54.4657,54.4229,54.4372,60352.0
2018-02-13 12:45:00,76.36,76.43,76.32,76.42,150305.0,54.4372,54.4871,54.4087,54.48,150305.0
2018-02-13 12:50:00,76.43,76.52,76.42,76.49,112465.0,54.4871,54.5512,54.48,54.5299,112465.0
2018-02-13 12:55:00,76.49,76.49,76.41,76.42,56696.0,54.5299,54.5299,54.4728,54.48,56696.0
2018-02-13 13:00:00,76.42,76.48,76.39,76.41,64236.0,54.48,54.5227,54.4586,54.4728,64236.0
2018-02-13 13:05:00,76.4,76.43,76.34,76.4,50660.0,54.4657,54.4871,54.4229,54.4657,50660.0
2018-02-13 13:10:00,76.41,76.45,76.35,76.45,91181.0,54.4728,54.5013,54.4301,54.5013,91181.0
2018-02-13 13:15:00,76.45,76.55,76.45,76.46,113030.0,54.5013,54.5726,54.5013,54.5085,113030.0
2018-02-13 13:20:00,76.47,76.56,76.46,76.5,132867.0,54.5156,54.5798,54.5085,54.537,132867.0
2018-02-13 13:25:00,76.49,76.52,76.45,76.5,63129.0,54.5299,54.5512,54.5013,54.537,63129.0
2018-02-13 13:30:00,76.49,76.51,76.47,76.5,69066.0,54.5299,54.5441,54.5156,54.537,69066.0
2018-02-13 13:35:00,76.5,76.59,76.48,76.59,86687.0,54.537,54.6011,54.5227,54.6011,86687.0
2018-02-13 13:40:00,76.59,76.61,76.52,76.54,94177.0,54.6011,54.6154,54.5512,54.5655,94177.0
2018-02-13 13:45:00,76.54,76.59,76.5,76.58,65802.0,54.5655,54.6011,54.537,54.594,65802.0
2018-02-13 13:50:00,76.58,76.63,76.54,76.56,83733.0,54.594,54.6297,54.5655,54.5798,83733.0
2018-02-13 13:55:00,76.56,76.58,76.49,76.53,102202.0,54.5798,54.594,54.5299,54.5584,102202.0
2018-02-13 14:00:00,76.52,76.54,76.4,76.46,164185.0,54.5512,54.5655,54.4657,54.5085,164185.0
2018-02-13 14:05:00,76.46,76.52,76.46,76.5,56615.0,54.5085,54.5512,54.5085,54.537,56615.0
2018-02-13 14:10:00,76.5,76.56,76.46,76.46,79811.0,54.537,54.5798,54.5085,54.5085,79811.0
2018-02-13 14:15:00,76.48,76.53,76.42,76.44,45519.0,54.5227,54.5584,54.48,54.4942,45519.0
2018-02-13 14:20:00,76.44,76.48,76.42,76.42,65074.0,54.4942,54.5227,54.48,54.48,65074.0
2018-02-13 14:25:00,76.43,76.43,76.35,76.41,54128.0,54.4871,54.4871,54.4301,54.4728,54128.0
2018-02-13 14:30:00,76.4,76.41,76.36,76.4,43419.0,54.4657,54.4728,54.4372,54.4657,43419.0
2018-02-13 14:35:00,76.41,76.44,76.34,76.36,74037.0,54.4728,54.4942,54.4229,54.4372,74037.0
2018-02-13 14:40:00,76.36,76.37,76.3,76.32,80983.0,54.4372,54.4443,54.3944,54.4087,80983.0
2018-02-13 14:45:00,76.31,76.38,76.25,76.37,68517.0,54.4015,54.4514,54.3588,54.4443,68517.0
2018-02-13 14:50:00,76.38,76.46,76.33,76.43,76921.0,54.4514,54.5085,54.4158,54.4871,76921.0
2018-02-13 14:55:00,76.42,76.49,76.38,76.48,71365.0,54.48,54.5299,54.4514,54.5227,71365.0
2018-02-13 15:00:00,76.48,76.49,76.34,76.35,78262.0,54.5227,54.5299,54.4229,54.4301,78262.0
2018-02-13 15:05:00,76.35,76.47,76.33,76.46,83639.0,54.4301,54.5156,54.4158,54.5085,83639.0
2018-02-13 15:10:00,76.46,76.46,76.35,76.41,91493.0,54.5085,54.5085,54.4301,54.4728,91493.0
2018-02-13 15:15:00,76.41,76.45,76.37,76.4,89127.0,54.4728,54.5013,54.4443,54.4657,89127.0
2018-02-13 15:20:00,76.39,76.4,76.33,76.36,70461.0,54.4586,54.4657,54.4158,54.4372,70461.0
2018-02-13 15:25:00,76.35,76.42,76.34,76.39,61148.0,54.4301,54.48,54.4229,54.4586,61148.0
2018-02-13 15:30:00,76.39,76.43,76.34,76.42,103458.0,54.4586,54.4871,54.4229,54.48,103458.0
2018-02-13 15:35:00,76.42,76.51,76.41,76.47,139206.0,54.48,54.5441,54.4728,54.5156,139206.0
2018-02-13 15:40:00,76.47,76.48,76.21,76.23,167997.0,54.5156,54.5227,54.3302,54.3445,167997.0
2018-02-13 15:45:00,76.23,76.37,76.21,76.37,137220.0,54.3445,54.4443,54.3302,54.4443,137220.0
2018-02-13 15:50:00,76.37,76.44,76.32,76.37,261438.0,54.4443,54.4942,54.4087,54.4443,261438.0
2018-02-13 15:55:00,76.36,76.4,76.27,76.31,424301.0,54.4372,54.4657,54.373,54.4015,424301.0
2018-02-14 09:30:00,75.79,75.88,75.62,75.65,516664.0,54.0308,54.095,53.9096,53.931,516664.0
2018-02-14 09:35:00,75.64,75.8,75.51,75.59,308407.0,53.9239,54.038,53.8312,53.8882,308407.0
2018-02-14 09:40:00,75.59,75.75,75.42,75.46,246317.0,53.8882,54.0023,53.7671,53.7956,246317.0
2018-02-14 09:45:00,75.46,75.5,75.32,75.46,234073.0,53.7956,53.8241,53.6958,53.7956,234073.0
2018-02-14 09:50:00,75.46,75.62,75.44,75.48,181645.0,53.7956,53.9096,53.7813,53.8098,181645.0
2018-02-14 09:55:00,75.48,75.49,75.37,75.43,194437.0,53.8098,53.817,53.7314,53.7742,194437.0
2018-02-14 10:00:00,75.42,75.44,75.16,75.21,221080.0,53.7671,53.7813,53.5817,53.6173,221080.0
2018-02-14 10:05:00,75.2,75.6,75.2,75.58,290503.0,53.6102,53.8954,53.6102,53.8811,290503.0
2018-02-14 10:10:00,75.59,75.8,75.58,75.63,253871.0,53.8882,54.038,53.8811,53.9168,253871.0
2018-02-14 10:15:00,75.64,75.7,75.47,75.59,283078.0,53.9239,53.9667,53.8027,53.8882,283078.0
2018-02-14 10:20:00,75.59,75.68,75.52,75.55,271943.0,53.8882,53.9524,53.8383,53.8597,271943.0
2018-02-14 10:25:00,75.55,75.61,75.46,75.53,298595.0,53.8597,53.9025,53.7956,53.8455,298595.0
2018-02-14 10:30:00,75.53,75.8,75.52,75.57,283392.0,53.8455,54.038,53.8383,53.874,283392.0
2018-02-14 10:35:00,75.58,75.93,75.54,75.89,317073.0,53.8811,54.1306,53.8526,54.1021,317073.0
2018-02-14 10:40:00,75.88,75.9,75.62,75.68,237409.0,54.095,54.1092,53.9096,53.9524,237409.0
2018-02-14 10:45:00,75.69,75.82,75.66,75.69,179505.0,53.9595,54.0522,53.9381,53.9595,179505.0
2018-02-14 10:50:00,75.69,75.76,75.58,75.64,179415.0,53.9595,54.0094,53.8811,53.9239,179415.0
2018-02-14 10:55:00,75.63,75.72,75.59,75.61,83308.0,53.9168,53.9809,53.8882,53.9025,83308.0
2018-02-14 11:00:00,75.61,75.67,75.4,75.41,191371.0,53.9025,53.9453,53.7528,53.7599,191371.0
2018-02-14 11:05:00,75.43,75.49,75.39,75.44,183741.0,53.7742,53.817,53.7457,53.7813,183741.0
2018-02-14 11:10:00,75.44,75.49,75.4,75.45,146327.0,53.7813,53.817,53.7528,53.7884,146327.0
2018-02-14 11:15:00,75.45,75.57,75.45,75.56,118629.0,53.7884,53.874,53.7884,53.8669,118629.0
2018-02-14 11:20:00,75.56,75.6,75.52,75.54,199217.0,53.8669,53.8954,53.8383,53.8526,199217.0
2018-02-14 11:25:00,75.55,75.63,75.51,75.6,150224.0,53.8597,53.9168,53.8312,53.8954,150224.0
2018-02-14 11:30:00,75.61,75.69,75.59,75.63,96834.0,53.9025,53.9595,53.8882,53.9168,96834.0
2018-02-14 11:35:00,75.64,75.65,75.49,75.61,143502.0,53.9239,53.931,53.817,53.9025,143502.0
2018-02-14 11:40:00,75.61,75.66,75.55,75.61,147517.0,53.9025,53.9381,53.8597,53.9025,147517.0
2018-02-14 11:45:00,75.61,75.63,75.41,75.42,117897.0,53.9025,53.9168,53.7599,53.7671,117897.0
2018-02-14 11:50:00,75.42,75.47,75.35,75.4,138974.0,53.7671,53.8027,53.7172,53.7528,138974.0
2018-02-14 11:55:00,75.4,75.4,75.32,75.33,103753.0,53.7528,53.7528,53.6958,53.7029,103753.0
2018-02-14 12:00:00,75.33,75.46,75.31,75.44,126446.0,53.7029,53.7956,53.6886,53.7813,126446.0
2018-02-14 12:05:00,75.44,75.45,75.32,75.36,88832.0,53.7813,53.7884,53.6958,53.7243,88832.0
2018-02-14 12:10:00,75.36,75.38,75.26,75.31,115470.0,53.7243,53.7385,53.653,53.6886,115470.0
2018-02-14 12:15:00,75.31,75.32,75.26,75.29,95293.0,53.6886,53.6958,53.653,53.6744,95293.0
2018-02-14 12:20:00,75.28,75.41,75.25,75.37,131743.0,53.6672,53.7599,53.6459,53.7314,131743.0
2018-02-14 12:25:00,75.38,75.53,75.37,75.49,134220.0,53.7385,53.8455,53.7314,53.817,134220.0
2018-02-14 12:30:00,75.49,75.56,75.49,75.51,150912.0,53.817,53.8669,53.817,53.8312,150912.0
2018-02-14 12:35:00,75.5,75.51,75.38,75.41,133026.0,53.8241,53.8312,53.7385,53.7599,133026.0
2018-02-14 12:40:00,75.41,75.56,75.37,75.55,161793.0,53.7599,53.8669,53.7314,53.8597,161793.0
2018-02-14 12:45:00,75.54,75.69,75.53,75.61,100283.0,53.8526,53.9595,53.8455,53.9025,100283.0
2018-02-14 12:50:00,75.6,75.73,75.58,75.71,93321.0,53.8954,53.9881,53.8811,53.9738,93321.0
2018-02-14 12:55:00,75.7,75.82,75.68,75.78,81812.0,53.9667,54.0522,53.9524,54.0237,81812.0
2018-02-14 13:00:00,75.78,75.8,75.72,75.76,157398.0,54.0237,54.038,53.9809,54.0094,157398.0
2018-02-14 13:05:00,75.76,76.0,75.76,75.93,172727.0,54.0094,54.1805,54.0094,54.1306,172727.0
2018-02-14 13:10:00,75.94,75.95,75.86,75.91,199947.0,54.1378,54.1449,54.0807,54.1164,199947.0
2018-02-14 13:15:00,75.91,76.0,75.91,75.97,143896.0,54.1164,54.1805,54.1164,54.1591,143896.0
2018-02-14 13:20:00,75.96,76.16,75.96,76.09,172966.0,54.152,54.2946,54.152,54.2447,172966.0
2018-02-14 13:25:00,76.09,76.14,76.0,76.04,85131.0,54.2447,54.2803,54.1805,54.2091,85131.0
2018-02-14 13:30:00,76.05,76.11,75.98,76.06,158623.0,54.2162,54.259,54.1663,54.2233,158623.0
2018-02-14 13:35:00,76.07,76.18,76.04,76.17,110445.0,54.2304,54.3089,54.2091,54.3017,110445.0
2018-02-14 13:40:00,76.17,76.26,76.09,76.26,81259.0,54.3017,54.3659,54.2447,54.3659,81259.0
2018-02-14 13:45:00,76.26,76.31,76.19,76.29,113600.0,54.3659,54.4015,54.316,54.3873,113600.0
2018-02-14 13:50:00,76.3,76.34,76.21,76.33,138405.0,54.3944,54.4229,54.3302,54.4158,138405.0
2018-02-14 13:55:00,76.32,76.36,76.23,76.3,108368.0,54.4087,54.4372,54.3445,54.3944,108368.0
2018-02-14 14:00:00,76.29,76.43,76.24,76.34,155633.0,54.3873,54.4871,54.3516,54.4229,155633.0
2018-02-14 14:05:00,76.34,76.46,76.27,76.46,107059.0,54.4229,54.5085,54.373,54.5085,107059.0
2018-02-14 14:10:00,76.46,76.59,76.46,76.57,121454.0,54.5085,54.6011,54.5085,54.5869,121454.0
2018-02-14 14:15:00,76.57,76.57,76.34,76.36,171966.0,54.5869,54.5869,54.4229,54.4372,171966.0
2018-02-14 14:20:00,76.36,76.49,76.35,76.38,108968.0,54.4372,54.5299,54.4301,54.4514,108968.0
2018-02-14 14:25:00,76.38,76.4,76.2,76.27,153592.0,54.4514,54.4657,54.3231,54.373,153592.0
2018-02-14 14:30:00,76.28,76.41,76.22,76.39,95292.0,54.3801,54.4728,54.3374,54.4586,95292.0
2018-02-14 14:35:00,76.4,76.5,76.36,76.5,79556.0,54.4657,54.537,54.4372,54.537,79556.0
2018-02-14 14:40:00,76.5,76.57,76.47,76.55,97154.0,54.537,54.5869,54.5156,54.5726,97154.0
2018-02-14 14:45:00,76.55,76.59,76.48,76.53,82093.0,54.5726,54.6011,54.5227,54.5584,82093.0
2018-02-14 14:50:00,76.53,76.56,76.43,76.55,102254.0,54.5584,54.5798,54.4871,54.5726,102254.0
2018-02-14 14:55:00,76.56,76.56,76.49,76.52,84028.0,54.5798,54.5798,54.5299,54.5512,84028.0
2018-02-14 15:00:00,76.53,76.65,76.51,76.6,125514.0,54.5584,54.6439,54.5441,54.6083,125514.0
2018-02-14 15:05:00,76.6,76.63,76.48,76.48,87678.0,54.6083,54.6297,54.5227,54.5227,87678.0
2018-02-14 15:10:00,76.47,76.51,76.4,76.42,95880.0,54.5156,54.5441,54.4657,54.48,95880.0
2018-02-14 15:15:00,76.42,76.51,76.37,76.45,143320.0,54.48,54.5441,54.4443,54.5013,143320.0
2018-02-14 15:20:00,76.45,76.47,76.37,76.41,119983.0,54.5013,54.5156,54.4443,54.4728,119983.0
2018-02-14 15:25:00,76.41,76.52,76.38,76.39,84193.0,54.4728,54.5512,54.4514,54.4586,84193.0
2018-02-14 15:30:00,76.38,76.45,76.36,76.39,134552.0,54.4514,54.5013,54.4372,54.4586,134552.0
2018-02-14 15:35:00,76.39,76.46,76.37,76.46,118542.0,54.4586,54.5085,54.4443,54.5085,118542.0
2018-02-14 15:40:00,76.45,76.5,76.35,76.35,167046.0,54.5013,54.537,54.4301,54.4301,167046.0
2018-02-14 15:45:00,76.35,76.55,76.35,76.51,205506.0,54.4301,54.5726,54.4301,54.5441,205506.0
2018-02-14 15:50:00,76.51,76.66,76.5,76.56,335881.0,54.5441,54.6511,54.537,54.5798,335881.0
2018-02-14 15:55:00,76.55,76.59,76.43,76.46,624204.0,54.5726,54.6011,54.4871,54.5085,624204.0
2018-02-15 09:30:00,76.68,76.7,76.31,76.42,452421.0,54.6653,54.6796,54.4015,54.48,452421.0
2018-02-15 09:35:00,76.42,76.64,76.38,76.56,188020.0,54.48,54.6368,54.4514,54.5798,188020.0
2018-02-15 09:40:00,76.55,76.62,76.25,76.32,179357.0,54.5726,54.6225,54.3588,54.4087,179357.0
2018-02-15 09:45:00,76.32,76.44,76.31,76.41,136305.0,54.4087,54.4942,54.4015,54.4728,136305.0
2018-02-15 09:50:00,76.41,76.42,76.32,76.34,135764.0,54.4728,54.48,54.4087,54.4229,135764.0
2018-02-15 09:55:00,76.34,76.53,76.34,76.47,283187.0,54.4229,54.5584,54.4229,54.5156,283187.0
2018-02-15 10:00:00,76.48,76.52,76.38,76.38,163431.0,54.5227,54.5512,54.4514,54.4514,163431.0
2018-02-15 10:05:00,76.39,76.42,76.26,76.28,138731.0,54.4586,54.48,54.3659,54.3801,138731.0
2018-02-15 10:10:00,76.3,76.3,76.15,76.2,108586.0,54.3944,54.3944,54.2875,54.3231,108586.0
2018-02-15 10:15:00,76.19,76.23,75.98,76.02,248231.0,54.316,54.3445,54.1663,54.1948,248231.0
2018-02-15 10:20:00,76.02,76.06,76.0,76.02,183674.0,54.1948,54.2233,54.1805,54.1948,183674.0
2018-02-15 10:25:00,76.02,76.24,76.01,76.21,72889.0,54.1948,54.3516,54.1877,54.3302,72889.0
2018-02-15 10:30:00,76.21,76.25,76.13,76.14,92200.0,54.3302,54.3588,54.2732,54.2803,92200.0
2018-02-15 10:35:00,76.15,76.22,76.14,76.16,101365.0,54.2875,54.3374,54.2803,54.2946,101365.0
2018-02-15 10:40:00,76.16,76.18,75.94,75.96,118987.0,54.2946,54.3089,54.1378,54.152,118987.0
2018-02-15 10:45:00,75.97,76.04,75.96,76.0,139897.0,54.1591,54.2091,54.152,54.1805,139897.0
2018-02-15 10:50:00,76.0,76.11,75.92,75.92,125336.0,54.1805,54.259,54.1235,54.1235,125336.0
2018-02-15 10:55:00,75.92,75.93,75.7,75.72,155969.0,54.1235,54.1306,53.9667,53.9809,155969.0
2018-02-15 11:00:00,75.7,75.77,75.55,75.61,177901.0,53.9667,54.0166,53.8597,53.9025,177901.0
2018-02-15 11:05:00,75.6,75.66,75.45,75.49,257806.0,53.8954,53.9381,53.7884,53.817,257806.0
2018-02-15 11:10:00,75.49,75.7,75.46,75.61,207162.0,53.817,53.9667,53.7956,53.9025,207162.0
2018-02-15 11:15:00,75.61,75.63,75.47,75.51,170855.0,53.9025,53.9168,53.8027,53.8312,170855.0
2018-02-15 11:20:00,75.5,75.67,75.48,75.59,173902.0,53.8241,53.9453,53.8098,53.8882,173902.0
2018-02-15 11:25:00,75.59,75.65,75.5,75.59,211429.0,53.8882,53.931,53.8241,53.8882,211429.0
2018-02-15 11:30:00,75.59,75.63,75.51,75.55,154641.0,53.8882,53.9168,53.8312,53.8597,154641.0
2018-02-15 11:35:00,75.56,75.57,75.5,75.5,92438.0,53.8669,53.874,53.8241,53.8241,92438.0
2018-02-15 11:40:00,75.51,75.58,75.49,75.55,168641.0,53.8312,53.8811,53.817,53.8597,168641.0
2018-02-15 11:45:00,75.55,75.57,75.48,75.57,122942.0,53.8597,53.874,53.8098,53.874,122942.0
2018-02-15 11:50:00,75.56,75.77,75.52,75.77,173305.0,53.8669,54.0166,53.8383,54.0166,173305.0
2018-02-15 11:55:00,75.77,75.78,75.59,75.71,144577.0,54.0166,54.0237,53.8882,53.9738,144577.0
2018-02-15 12:00:00,75.7,75.81,75.67,75.71,178591.0,53.9667,54.0451,53.9453,53.9738,178591.0
2018-02-15 12:05:00,75.71,75.79,75.66,75.78,95701.0,53.9738,54.0308,53.9381,54.0237,95701.0
2018-02-15 12:10:00,75.78,75.81,75.67,75.68,65577.0,54.0237,54.0451,53.9453,53.9524,65577.0
2018-02-15 12:15:00,75.68,75.78,75.66,75.77,99090.0,53.9524,54.0237,53.9381,54.0166,99090.0
2018-02-15 12:20:00,75.78,75.8,75.68,75.74,51631.0,54.0237,54.038,53.9524,53.9952,51631.0
2018-02-15 12:25:00,75.74,75.76,75.69,75.73,31113.0,53.9952,54.0094,53.9595,53.9881,31113.0
2018-02-15 12:30:00,75.74,75.76,75.68,75.69,72055.0,53.9952,54.0094,53.9524,53.9595,72055.0
2018-02-15 12:35:00,75.68,75.75,75.65,75.74,32387.0,53.9524,54.0023,53.931,53.9952,32387.0
2018-02-15 12:40:00,75.76,75.8,75.73,75.75,40610.0,54.0094,54.038,53.9881,54.0023,40610.0
2018-02-15 12:45:00,75.76,75.82,75.73,75.74,36576.0,54.0094,54.0522,53.9881,53.9952,36576.0
2018-02-15 12:50:00,75.74,75.8,75.72,75.76,51393.0,53.9952,54.038,53.9809,54.0094,51393.0
2018-02-15 12:55:00,75.75,75.78,75.71,75.76,96931.0,54.0023,54.0237,53.9738,54.0094,96931.0
2018-02-15 13:00:00,75.76,75.93,75.74,75.9,128844.0,54.0094,54.1306,53.9952,54.1092,128844.0
2018-02-15 13:05:00,75.91,75.93,75.85,75.9,83728.0,54.1164,54.1306,54.0736,54.1092,83728.0
2018-02-15 13:10:00,75.91,75.94,75.86,75.92,173143.0,54.1164,54.1378,54.0807,54.1235,173143.0
2018-02-15 13:15:00,75.93,76.0,75.92,75.98,61946.0,54.1306,54.1805,54.1235,54.1663,61946.0
2018-02-15 13:20:00,75.98,75.99,75.89,75.94,97247.0,54.1663,54.1734,54.1021,54.1378,97247.0
2018-02-15 13:25:00,75.96,76.03,75.94,75.97,62365.0,54.152,54.2019,54.1378,54.1591,62365.0
2018-02-15 13:30:00,75.96,75.99,75.83,75.83,51009.0,54.152,54.1734,54.0593,54.0593,51009.0
2018-02-15 13:35:00,75.82,75.89,75.81,75.86,61457.0,54.0522,54.1021,54.0451,54.0807,61457.0
2018-02-15 13:40:00,75.87,76.02,75.86,76.01,78452.0,54.0879,54.1948,54.0807,54.1877,78452.0
2018-02-15 13:45:00,76.01,76.12,75.98,76.09,100627.0,54.1877,54.2661,54.1663,54.2447,100627.0
2018-02-15 13:50:00,76.08,76.1,75.99,76.02,46387.0,54.2376,54.2518,54.1734,54.1948,46387.0
2018-02-15 13:55:00,76.02,76.06,75.96,76.02,60473.0,54.1948,54.2233,54.152,54.1948,60473.0
2018-02-15 14:00:00,76.01,76.07,75.98,76.06,83719.0,54.1877,54.2304,54.1663,54.2233,83719.0
2018-02-15 14:05:00,76.06,76.09,76.0,76.05,127718.0,54.2233,54.2447,54.1805,54.2162,127718.0
2018-02-15 14:10:00,76.05,76.05,75.95,76.0,74971.0,54.2162,54.2162,54.1449,54.1805,74971.0
2018-02-15 14:15:00,76.0,76.02,75.96,76.02,85495.0,54.1805,54.1948,54.152,54.1948,85495.0
2018-02-15 14:20:00,76.02,76.05,76.0,76.03,57205.0,54.1948,54.2162,54.1805,54.2019,57205.0
2018-02-15 14:25:00,76.04,76.07,76.02,76.06,129893.0,54.2091,54.2304,54.1948,54.2233,129893.0
2018-02-15 14:30:00,76.06,76.1,76.03,76.05,134568.0,54.2233,54.2518,54.2019,54.2162,134568.0
2018-02-15 14:35:00,76.05,76.17,76.05,76.17,65415.0,54.2162,54.3017,54.2162,54.3017,65415.0
2018-02-15 14:40:00,76.17,76.2,76.11,76.13,91213.0,54.3017,54.3231,54.259,54.2732,91213.0
2018-02-15 14:45:00,76.13,76.16,76.13,76.14,64059.0,54.2732,54.2946,54.2732,54.2803,64059.0
2018-02-15 14:50:00,76.14,76.17,76.09,76.1,97090.0,54.2803,54.3017,54.2447,54.2518,97090.0
2018-02-15 14:55:00,76.1,76.13,76.07,76.08,73617.0,54.2518,54.2732,54.2304,54.2376,73617.0
2018-02-15 15:00:00,76.09,76.16,76.07,76.16,295834.0,54.2447,54.2946,54.2304,54.2946,295834.0
2018-02-15 15:05:00,76.16,76.25,76.12,76.15,113273.0,54.2946,54.3588,54.2661,54.2875,113273.0
2018-02-15 15:10:00,76.14,76.18,76.08,76.15,134242.0,54.2803,54.3089,54.2376,54.2875,134242.0
2018-02-15 15:15:00,76.15,76.16,76.13,76.15,132727.0,54.2875,54.2946,54.2732,54.2875,132727.0
2018-02-15 15:20:00,76.16,76.2,76.13,76.14,115386.0,54.2946,54.3231,54.2732,54.2803,115386.0
2018-02-15 15:25:00,76.14,76.18,76.08,76.09,124877.0,54.2803,54.3089,54.2376,54.2447,124877.0
2018-02-15 15:30:00,76.09,76.14,76.0,76.01,158064.0,54.2447,54.2803,54.1805,54.1877,158064.0
2018-02-15 15:35:00,76.0,76.01,75.96,75.99,181442.0,54.1805,54.1877,54.152,54.1734,181442.0
2018-02-15 15:40:00,76.0,76.04,75.98,75.99,291252.0,54.1805,54.2091,54.1663,54.1734,291252.0
2018-02-15 15:45:00,75.98,76.04,75.96,76.02,256833.0,54.1663,54.2091,54.152,54.1948,256833.0
2018-02-15 15:50:00,76.02,76.1,76.01,76.06,288167.0,54.1948,54.2518,54.1877,54.2233,288167.0
2018-02-15 15:55:00,76.05,76.22,75.89,76.22,1049682.0,54.2162,54.3374,54.1021,54.3374,1049682.0
2018-02-16 09:30:00,76.15,76.52,76.12,76.37,1098507.0,54.2875,54.5512,54.2661,54.4443,1098507.0
2018-02-16 09:35:00,76.36,76.37,76.09,76.33,126609.0,54.4372,54.4443,54.2447,54.4158,126609.0
2018-02-16 09:40:00,76.35,76.41,76.27,76.27,93938.0,54.4301,54.4728,54.373,54.373,93938.0
2018-02-16 09:45:00,76.27,76.38,76.2,76.33,117065.0,54.373,54.4514,54.3231,54.4158,117065.0
2018-02-16 09:50:00,76.31,76.34,76.18,76.25,287726.0,54.4015,54.4229,54.3089,54.3588,287726.0
2018-02-16 09:55:00,76.25,76.28,76.01,76.07,132915.0,54.3588,54.3801,54.1877,54.2304,132915.0
2018-02-16 10:00:00,76.08,76.15,76.0,76.01,151869.0,54.2376,54.2875,54.1805,54.1877,151869.0
2018-02-16 10:05:00,76.02,76.03,75.93,75.99,145745.0,54.1948,54.2019,54.1306,54.1734,145745.0
2018-02-16 10:10:00,75.99,76.0,75.85,75.98,158501.0,54.1734,54.1805,54.0736,54.1663,158501.0
2018-02-16 10:15:00,75.98,76.09,75.97,76.03,201488.0,54.1663,54.2447,54.1591,54.2019,201488.0
2018-02-16 10:20:00,76.05,76.09,75.94,75.95,107454.0,54.2162,54.2447,54.1378,54.1449,107454.0
2018-02-16 10:25:00,75.95,76.1,75.94,76.09,169338.0,54.1449,54.2518,54.1378,54.2447,169338.0
2018-02-16 10:30:00,76.09,76.32,76.08,76.28,84595.0,54.2447,54.4087,54.2376,54.3801,84595.0
2018-02-16 10:35:00,76.29,76.36,76.21,76.22,89851.0,54.3873,54.4372,54.3302,54.3374,89851.0
2018-02-16 10:40:00,76.22,76.29,76.18,76.25,77971.0,54.3374,54.3873,54.3089,54.3588,77971.0
2018-02-16 10:45:00,76.24,76.29,76.23,76.25,99475.0,54.3516,54.3873,54.3445,54.3588,99475.0
2018-02-16 10:50:00,76.24,76.28,76.23,76.25,71853.0,54.3516,54.3801,54.3445,54.3588,71853.0
2018-02-16 10:55:00,76.24,76.26,76.19,76.21,85217.0,54.3516,54.3659,54.316,54.3302,85217.0
2018-02-16 11:00:00,76.21,76.41,76.2,76.38,133747.0,54.3302,54.4728,54.3231,54.4514,133747.0
2018-02-16 11:05:00,76.38,76.53,76.37,76.52,115252.0,54.4514,54.5584,54.4443,54.5512,115252.0
2018-02-16 11:10:00,76.51,76.59,76.47,76.55,106093.0,54.5441,54.6011,54.5156,54.5726,106093.0
2018-02-16 11:15:00,76.55,76.6,76.51,76.51,113835.0,54.5726,54.6083,54.5441,54.5441,113835.0
2018-02-16 11:20:00,76.52,76.63,76.52,76.59,140964.0,54.5512,54.6297,54.5512,54.6011,140964.0
2018-02-16 11:25:00,76.59,76.61,76.5,76.52,142373.0,54.6011,54.6154,54.537,54.5512,142373.0
2018-02-16 11:30:00,76.51,76.56,76.49,76.52,118454.0,54.5441,54.5798,54.5299,54.5512,118454.0
2018-02-16 11:35:00,76.52,76.54,76.45,76.52,122882.0,54.5512,54.5655,54.5013,54.5512,122882.0
2018-02-16 11:40:00,76.53,76.62,76.52,76.6,68123.0,54.5584,54.6225,54.5512,54.6083,68123.0
2018-02-16 11:45:00,76.6,76.78,76.6,76.78,101538.0,54.6083,54.7366,54.6083,54.7366,101538.0
2018-02-16 11:50:00,76.77,76.85,76.77,76.84,147858.0,54.7295,54.7865,54.7295,54.7794,147858.0
2018-02-16 11:55:00,76.85,76.95,76.83,76.9,139118.0,54.7865,54.8578,54.7722,54.8221,139118.0
2018-02-16 12:00:00,76.91,76.98,76.87,76.88,161600.0,54.8293,54.8792,54.8008,54.8079,161600.0
2018-02-16 12:05:00,76.88,76.96,76.87,76.95,220303.0,54.8079,54.8649,54.8008,54.8578,220303.0
2018-02-16 12:10:00,76.95,76.98,76.91,76.92,105181.0,54.8578,54.8792,54.8293,54.8364,105181.0
2018-02-16 12:15:00,76.92,76.97,76.91,76.96,138891.0,54.8364,54.8721,54.8293,54.8649,138891.0
2018-02-16 12:20:00,76.95,76.97,76.93,76.96,102711.0,54.8578,54.8721,54.8435,54.8649,102711.0
2018-02-16 12:25:00,76.97,76.99,76.93,76.95,109956.0,54.8721,54.8863,54.8435,54.8578,109956.0
2018-02-16 12:30:00,76.95,77.08,76.93,77.07,175885.0,54.8578,54.9505,54.8435,54.9433,175885.0
2018-02-16 12:35:00,77.07,77.08,76.99,77.08,162811.0,54.9433,54.9505,54.8863,54.9505,162811.0
2018-02-16 12:40:00,77.08,77.12,77.0,77.0,140777.0,54.9505,54.979,54.8934,54.8934,140777.0
2018-02-16 12:45:00,77.0,77.03,76.96,77.0,139954.0,54.8934,54.9148,54.8649,54.8934,139954.0
2018-02-16 12:50:00,77.0,77.02,76.79,76.84,130693.0,54.8934,54.9077,54.7437,54.7794,130693.0
2018-02-16 12:55:00,76.85,76.92,76.77,76.92,117468.0,54.7865,54.8364,54.7295,54.8364,117468.0
2018-02-16 13:00:00,76.92,76.99,76.82,76.83,64883.0,54.8364,54.8863,54.7651,54.7722,64883.0
2018-02-16 13:05:00,76.82,76.83,76.74,76.79,70198.0,54.7651,54.7722,54.7081,54.7437,70198.0
2018-02-16 13:10:00,76.79,76.8,76.7,76.75,110986.0,54.7437,54.7509,54.6796,54.7152,110986.0
2018-02-16 13:15:00,76.76,76.78,76.6,76.62,87242.0,54.7223,54.7366,54.6083,54.6225,87242.0
2018-02-16 13:20:00,76.62,76.68,76.58,76.61,72752.0,54.6225,54.6653,54.594,54.6154,72752.0
2018-02-16 13:25:00,76.61,76.72,76.59,76.65,121122.0,54.6154,54.6938,54.6011,54.6439,121122.0
2018-02-16 13:30:00,76.66,76.83,76.6,76.81,136429.0,54.6511,54.7722,54.6083,54.758,136429.0
2018-02-16 13:35:00,76.82,76.87,76.72,76.75,101914.0,54.7651,54.8008,54.6938,54.7152,101914.0
2018-02-16 13:40:00,76.74,76.8,76.71,76.75,108263.0,54.7081,54.7509,54.6867,54.7152,108263.0
2018-02-16 13:45:00,76.73,76.81,76.7,76.75,101806.0,54.701,54.758,54.6796,54.7152,101806.0
2018-02-16 13:50:00,76.75,76.81,76.63,76.65,87213.0,54.7152,54.758,54.6297,54.6439,87213.0
2018-02-16 13:55:00,76.65,76.65,76.51,76.53,115406.0,54.6439,54.6439,54.5441,54.5584,115406.0
2018-02-16 14:00:00,76.52,76.6,76.45,76.49,86540.0,54.5512,54.6083,54.5013,54.5299,86540.0
2018-02-16 14:05:00,76.48,76.48,76.32,76.32,123071.0,54.5227,54.5227,54.4087,54.4087,123071.0
2018-02-16 14:10:00,76.33,76.44,76.28,76.3,135642.0,54.4158,54.4942,54.3801,54.3944,135642.0
2018-02-16 14:15:00,76.31,76.39,76.25,76.38,105688.0,54.4015,54.4586,54.3588,54.4514,105688.0
2018-02-16 14:20:00,76.38,76.41,76.25,76.31,116786.0,54.4514,54.4728,54.3588,54.4015,116786.0
2018-02-16 14:25:00,76.31,76.53,76.3,76.5,126733.0,54.4015,54.5584,54.3944,54.537,126733.0
2018-02-16 14:30:00,76.5,76.6,76.42,76.59,84640.0,54.537,54.6083,54.48,54.6011,84640.0
2018-02-16 14:35:00,76.59,76.66,76.54,76.62,109160.0,54.6011,54.6511,54.5655,54.6225,109160.0
2018-02-16 14:40:00,76.63,76.64,76.54,76.58,104958.0,54.6297,54.6368,54.5655,54.594,104958.0
2018-02-16 14:45:00,76.58,76.61,76.46,76.58,71849.0,54.594,54.6154,54.5085,54.594,71849.0
2018-02-16 14:50:00,76.57,76.57,76.47,76.53,118972.0,54.5869,54.5869,54.5156,54.5584,118972.0
2018-02-16 14:55:00,76.53,76.66,76.53,76.63,103217.0,54.5584,54.6511,54.5584,54.6297,103217.0
2018-02-16 15:00:00,76.63,76.64,76.52,76.57,109961.0,54.6297,54.6368,54.5512,54.5869,109961.0
2018-02-16 15:05:00,76.57,76.73,76.57,76.72,67920.0,54.5869,54.701,54.5869,54.6938,67920.0
2018-02-16 15:10:00,76.73,76.74,76.66,76.68,53943.0,54.701,54.7081,54.6511,54.6653,53943.0
2018-02-16 15:15:00,76.68,76.72,76.64,76.67,72427.0,54.6653,54.6938,54.6368,54.6582,72427.0
2018-02-16 15:20:00,76.67,76.73,76.64,76.66,94791.0,54.6582,54.701,54.6368,54.6511,94791.0
2018-02-16 15:25:00,76.66,76.75,76.64,76.7,109841.0,54.6511,54.7152,54.6368,54.6796,109841.0
2018-02-16 15:30:00,76.7,76.72,76.59,76.61,73349.0,54.6796,54.6938,54.6011,54.6154,73349.0
2018-02-16 15:35:00,76.62,76.74,76.57,76.74,112915.0,54.6225,54.7081,54.5869,54.7081,112915.0
2018-02-16 15:40:00,76.73,76.74,76.67,76.69,154902.0,54.701,54.7081,54.6582,54.6724,154902.0
2018-02-16 15:45:00,76.7,76.93,76.68,76.85,248135.0,54.6796,54.8435,54.6653,54.7865,248135.0
2018-02-16 15:50:00,76.85,76.9,76.82,76.89,227940.0,54.7865,54.8221,54.7651,54.815,227940.0
2018-02-16 15:55:00,76.88,76.89,76.54,76.55,511578.0,54.8079,54.815,54.5655,54.5726,511578.0
2018-02-20 09:30:00,76.47,77.1,76.4,77.08,506357.0,54.5156,54.9647,54.4657,54.9505,506357.0
2018-02-20 09:35:00,77.08,77.47,76.99,76.99,371622.0,54.9505,55.2285,54.8863,54.8863,371622.0
2018-02-20 09:40:00,76.99,77.01,76.56,76.56,302441.0,54.8863,54.9006,54.5798,54.5798,302441.0
2018-02-20 09:45:00,76.58,76.7,76.42,76.49,283540.0,54.594,54.6796,54.48,54.5299,283540.0
2018-02-20 09:50:00,76.49,76.61,76.48,76.51,177641.0,54.5299,54.6154,54.5227,54.5441,177641.0
2018-02-20 09:55:00,76.52,76.64,76.46,76.48,148759.0,54.5512,54.6368,54.5085,54.5227,148759.0
2018-02-20 10:00:00,76.48,76.53,76.37,76.42,169376.0,54.5227,54.5584,54.4443,54.48,169376.0
2018-02-20 10:05:00,76.42,76.49,76.34,76.48,146612.0,54.48,54.5299,54.4229,54.5227,146612.0
2018-02-20 10:10:00,76.48,76.56,76.44,76.48,135433.0,54.5227,54.5798,54.4942,54.5227,135433.0
2018-02-20 10:15:00,76.48,76.57,76.37,76.57,124569.0,54.5227,54.5869,54.4443,54.5869,124569.0
2018-02-20 10:20:00,76.57,76.68,76.55,76.63,118497.0,54.5869,54.6653,54.5726,54.6297,118497.0
2018-02-20 10:25:00,76.62,76.63,76.51,76.53,129525.0,54.6225,54.6297,54.5441,54.5584,129525.0
2018-02-20 10:30:00,76.52,76.52,76.26,76.26,130659.0,54.5512,54.5512,54.3659,54.3659,130659.0
2018-02-20 10:35:00,76.26,76.28,76.18,76.19,144465.0,54.3659,54.3801,54.3089,54.316,144465.0
2018-02-20 10:40:00,76.2,76.25,76.15,76.18,141135.0,54.3231,54.3588,54.2875,54.3089,141135.0
2018-02-20 10:45:00,76.19,76.21,76.09,76.15,117798.0,54.316,54.3302,54.2447,54.2875,117798.0
2018-02-20 10:50:00,76.15,76.19,76.12,76.18,82765.0,54.2875,54.316,54.2661,54.3089,82765.0
2018-02-20 10:55:00,76.19,76.33,76.17,76.24,101313.0,54.316,54.4158,54.3017,54.3516,101313.0
2018-02-20 11:00:00,76.24,76.27,76.13,76.26,96829.0,54.3516,54.373,54.2732,54.3659,96829.0
2018-02-20 11:05:00,76.25,76.39,76.23,76.34,86264.0,54.3588,54.4586,54.3445,54.4229,86264.0
2018-02-20 11:10:00,76.34,76.36,76.22,76.25,111427.0,54.4229,54.4372,54.3374,54.3588,111427.0
2018-02-20 11:15:00,76.25,76.29,76.22,76.23,81449.0,54.3588,54.3873,54.3374,54.3445,81449.0
2018-02-20 11:20:00,76.23,76.44,76.22,76.41,143130.0,54.3445,54.4942,54.3374,54.4728,143130.0
2018-02-20 11:25:00,76.41,76.49,76.34,76.48,99484.0,54.4728,54.5299,54.4229,54.5227,99484.0
2018-02-20 11:30:00,76.47,76.53,76.45,76.46,93568.0,54.5156,54.5584,54.5013,54.5085,93568.0
2018-02-20 11:35:00,76.47,76.62,76.47,76.52,103451.0,54.5156,54.6225,54.5156,54.5512,103451.0
2018-02-20 11:40:00,76.52,76.54,76.43,76.48,59247.0,54.5512,54.5655,54.4871,54.5227,59247.0
2018-02-20 11:45:00,76.48,76.52,76.41,76.47,79165.0,54.5227,54.5512,54.4728,54.5156,79165.0
2018-02-20 11:50:00,76.47,76.49,76.44,76.46,56497.0,54.5156,54.5299,54.4942,54.5085,56497.0
2018-02-20 11:55:00,76.46,76.58,76.45,76.56,58495.0,54.5085,54.594,54.5013,54.5798,58495.0
2018-02-20 12:00:00,76.55,76.67,76.54,76.6,106589.0,54.5726,54.6582,54.5655,54.6083,106589.0
2018-02-20 12:05:00,76.6,76.62,76.51,76.6,55883.0,54.6083,54.6225,54.5441,54.6083,55883.0
2018-02-20 12:10:00,76.6,76.63,76.56,76.58,30133.0,54.6083,54.6297,54.5798,54.594,30133.0
2018-02-20 12:15:00,76.59,76.6,76.48,76.49,38373.0,54.6011,54.6083,54.5227,54.5299,38373.0
2018-02-20 12:20:00,76.49,76.53,76.44,76.44,41313.0,54.5299,54.5584,54.4942,54.4942,41313.0
2018-02-20 12:25:00,76.44,76.46,76.4,76.45,56553.0,54.4942,54.5085,54.4657,54.5013,56553.0
2018-02-20 12:30:00,76.45,76.5,76.41,76.45,54343.0,54.5013,54.537,54.4728,54.5013,54343.0
2018-02-20 12:35:00,76.46,76.46,76.37,76.38,35914.0,54.5085,54.5085,54.4443,54.4514,35914.0
2018-02-20 12:40:00,76.37,76.4,76.23,76.25,65794.0,54.4443,54.4657,54.3445,54.3588,65794.0
2018-02-20 12:45:00,76.23,76.31,76.21,76.27,85313.0,54.3445,54.4015,54.3302,54.373,85313.0
2018-02-20 12:50:00,76.27,76.29,76.21,76.24,58410.0,54.373,54.3873,54.3302,54.3516,58410.0
2018-02-20 12:55:00,76.24,76.24,76.15,76.18,94841.0,54.3516,54.3516,54.2875,54.3089,94841.0
2018-02-20 13:00:00,76.17,76.22,76.04,76.04,137240.0,54.3017,54.3374,54.2091,54.2091,137240.0
2018-02-20 13:05:00,76.03,76.06,75.94,76.0,191650.0,54.2019,54.2233,54.1378,54.1805,191650.0
2018-02-20 13:10:00,76.01,76.05,75.96,75.98,118118.0,54.1877,54.2162,54.152,54.1663,118118.0
2018-02-20 13:15:00,75.98,76.04,75.95,76.01,86292.0,54.1663,54.2091,54.1449,54.1877,86292.0
2018-02-20 13:20:00,76.02,76.05,75.97,76.02,86231.0,54.1948,54.2162,54.1591,54.1948,86231.0
2018-02-20 13:25:00,76.02,76.02,75.95,75.97,112494.0,54.1948,54.1948,54.1449,54.1591,112494.0
2018-02-20 13:30:00,75.96,75.99,75.92,75.98,109749.0,54.152,54.1734,54.1235,54.1663,109749.0
2018-02-20 13:35:00,75.98,76.07,75.98,76.02,67857.0,54.1663,54.2304,54.1663,54.1948,67857.0
2018-02-20 13:40:00,76.03,76.06,75.95,75.97,64930.0,54.2019,54.2233,54.1449,54.1591,64930.0
2018-02-20 13:45:00,75.98,76.04,75.96,76.03,53775.0,54.1663,54.2091,54.152,54.2019,53775.0
2018-02-20 13:50:00,76.03,76.08,76.02,76.06,56086.0,54.2019,54.2376,54.1948,54.2233,56086.0
2018-02-20 13:55:00,76.06,76.1,76.0,76.08,74314.0,54.2233,54.2518,54.1805,54.2376,74314.0
2018-02-20 14:00:00,76.08,76.11,76.01,76.04,56521.0,54.2376,54.259,54.1877,54.2091,56521.0
2018-02-20 14:05:00,76.05,76.06,75.91,75.92,86334.0,54.2162,54.2233,54.1164,54.1235,86334.0
2018-02-20 14:10:00,75.92,75.95,75.85,75.9,145956.0,54.1235,54.1449,54.0736,54.1092,145956.0
2018-02-20 14:15:00,75.9,75.93,75.83,75.84,87278.0,54.1092,54.1306,54.0593,54.0665,87278.0
2018-02-20 14:20:00,75.85,75.86,75.77,75.79,163304.0,54.0736,54.0807,54.0166,54.0308,163304.0
2018-02-20 14:25:00,75.79,75.85,75.78,75.81,72594.0,54.0308,54.0736,54.0237,54.0451,72594.0
2018-02-20 14:30:00,75.81,75.89,75.79,75.86,69383.0,54.0451,54.1021,54.0308,54.0807,69383.0
2018-02-20 14:35:00,75.87,75.92,75.84,75.88,69129.0,54.0879,54.1235,54.0665,54.095,69129.0
2018-02-20 14:40:00,75.89,75.9,75.8,75.84,68972.0,54.1021,54.1092,54.038,54.0665,68972.0
2018-02-20 14:45:00,75.84,75.88,75.82,75.83,67045.0,54.0665,54.095,54.0522,54.0593,67045.0
2018-02-20 14:50:00,75.82,75.86,75.71,75.71,146741.0,54.0522,54.0807,53.9738,53.9738,146741.0
2018-02-20 14:55:00,75.72,75.74,75.67,75.68,93061.0,53.9809,53.9952,53.9453,53.9524,93061.0
2018-02-20 15:00:00,75.68,75.77,75.67,75.76,72894.0,53.9524,54.0166,53.9453,54.0094,72894.0
2018-02-20 15:05:00,75.76,75.83,75.61,75.62,119246.0,54.0094,54.0593,53.9025,53.9096,119246.0
2018-02-20 15:10:00,75.63,75.71,75.57,75.59,132727.0,53.9168,53.9738,53.874,53.8882,132727.0
2018-02-20 15:15:00,75.6,75.73,75.59,75.63,124779.0,53.8954,53.9881,53.8882,53.9168,124779.0
2018-02-20 15:20:00,75.63,75.63,75.46,75.56,192018.0,53.9168,53.9168,53.7956,53.8669,192018.0
2018-02-20 15:25:00,75.55,75.64,75.53,75.58,145406.0,53.8597,53.9239,53.8455,53.8811,145406.0
2018-02-20 15:30:00,75.58,75.71,75.58,75.67,94074.0,53.8811,53.9738,53.8811,53.9453,94074.0
2018-02-20 15:35:00,75.67,75.72,75.6,75.65,148878.0,53.9453,53.9809,53.8954,53.931,148878.0
2018-02-20 15:40:00,75.65,75.65,75.55,75.56,122072.0,53.931,53.931,53.8597,53.8669,122072.0
2018-02-20 15:45:00,75.55,75.74,75.53,75.71,171602.0,53.8597,53.9952,53.8455,53.9738,171602.0
2018-02-20 15:50:00,75.7,75.78,75.69,75.75,157730.0,53.9667,54.0237,53.9595,54.0023,157730.0
2018-02-20 15:55:00,75.74,75.82,75.69,75.73,544425.0,53.9952,54.0522,53.9595,53.9881,544425.0
2018-02-21 09:30:00,75.82,75.82,75.51,75.73,256018.0,54.0522,54.0522,53.8312,53.9881,256018.0
2018-02-21 09:35:00,75.75,75.83,75.49,75.55,178237.0,54.0023,54.0593,53.817,53.8597,178237.0
2018-02-21 09:40:00,75.56,75.79,75.56,75.69,118178.0,53.8669,54.0308,53.8669,53.9595,118178.0
2018-02-21 09:45:00,75.68,75.88,75.64,75.87,99458.0,53.9524,54.095,53.9239,54.0879,99458.0
2018-02-21 09:50:00,75.87,75.98,75.79,75.85,120218.0,54.0879,54.1663,54.0308,54.0736,120218.0
2018-02-21 09:55:00,75.85,75.86,75.75,75.76,68365.0,54.0736,54.0807,54.0023,54.0094,68365.0
2018-02-21 10:00:00,75.76,75.9,75.74,75.89,159570.0,54.0094,54.1092,53.9952,54.1021,159570.0
2018-02-21 10:05:00,75.88,76.07,75.83,76.05,124871.0,54.095,54.2304,54.0593,54.2162,124871.0
2018-02-21 10:10:00,76.05,76.08,75.9,75.91,77780.0,54.2162,54.2376,54.1092,54.1164,77780.0
2018-02-21 10:15:00,75.91,75.97,75.88,75.95,116153.0,54.1164,54.1591,54.095,54.1449,116153.0
2018-02-21 10:20:00,75.95,76.08,75.92,76.03,72619.0,54.1449,54.2376,54.1235,54.2019,72619.0
2018-02-21 10:25:00,76.03,76.03,75.92,75.93,70927.0,54.2019,54.2019,54.1235,54.1306,70927.0
2018-02-21 10:30:00,75.93,76.09,75.92,76.08,82977.0,54.1306,54.2447,54.1235,54.2376,82977.0
2018-02-21 10:35:00,76.07,76.17,76.06,76.17,137479.0,54.2304,54.3017,54.2233,54.3017,137479.0
2018-02-21 10:40:00,76.16,76.17,76.08,76.13,71667.0,54.2946,54.3017,54.2376,54.2732,71667.0
2018-02-21 10:45:00,76.13,76.25,76.13,76.25,90009.0,54.2732,54.3588,54.2732,54.3588,90009.0
2018-02-21 10:50:00,76.25,76.31,76.22,76.24,155751.0,54.3588,54.4015,54.3374,54.3516,155751.0
2018-02-21 10:55:00,76.24,76.28,76.17,76.23,100731.0,54.3516,54.3801,54.3017,54.3445,100731.0
2018-02-21 11:00:00,76.23,76.27,76.17,76.22,107417.0,54.3445,54.373,54.3017,54.3374,107417.0
2018-02-21 11:05:00,76.22,76.33,76.19,76.32,111332.0,54.3374,54.4158,54.316,54.4087,111332.0
2018-02-21 11:10:00,76.32,76.36,76.23,76.24,179741.0,54.4087,54.4372,54.3445,54.3516,179741.0
2018-02-21 11:15:00,76.24,76.34,76.24,76.34,98358.0,54.3516,54.4229,54.3516,54.4229,98358.0
2018-02-21 11:20:00,76.34,76.42,76.33,76.4,60809.0,54.4229,54.48,54.4158,54.4657,60809.0
2018-02-21 11:25:00,76.41,76.44,76.36,76.38,83066.0,54.4728,54.4942,54.4372,54.4514,83066.0
2018-02-21 11:30:00,76.38,76.41,76.24,76.27,82504.0,54.4514,54.4728,54.3516,54.373,82504.0
2018-02-21 11:35:00,76.26,76.35,76.23,76.24,67176.0,54.3659,54.4301,54.3445,54.3516,67176.0
2018-02-21 11:40:00,76.23,76.27,76.16,76.16,52487.0,54.3445,54.373,54.2946,54.2946,52487.0
2018-02-21 11:45:00,76.17,76.21,76.15,76.17,43497.0,54.3017,54.3302,54.2875,54.3017,43497.0
2018-02-21 11:50:00,76.18,76.19,76.07,76.1,50602.0,54.3089,54.316,54.2304,54.2518,50602.0
2018-02-21 11:55:00,76.09,76.1,76.0,76.0,77586.0,54.2447,54.2518,54.1805,54.1805,77586.0
2018-02-21 12:00:00,76.01,76.06,75.96,75.98,156517.0,54.1877,54.2233,54.152,54.1663,156517.0
2018-02-21 12:05:00,75.99,76.07,75.97,76.02,105627.0,54.1734,54.2304,54.1591,54.1948,105627.0
2018-02-21 12:10:00,76.02,76.05,75.97,75.98,46203.0,54.1948,54.2162,54.1591,54.1663,46203.0
2018-02-21 12:15:00,75.99,75.99,75.86,75.92,82485.0,54.1734,54.1734,54.0807,54.1235,82485.0
2018-02-21 12:20:00,75.91,75.93,75.8,75.83,54563.0,54.1164,54.1306,54.038,54.0593,54563.0
2018-02-21 12:25:00,75.83,75.85,75.77,75.83,57993.0,54.0593,54.0736,54.0166,54.0593,57993.0
2018-02-21 12:30:00,75.83,75.9,75.82,75.89,54029.0,54.0593,54.1092,54.0522,54.1021,54029.0
2018-02-21 12:35:00,75.89,75.94,75.86,75.93,58313.0,54.1021,54.1378,54.0807,54.1306,58313.0
2018-02-21 12:40:00,75.94,75.97,75.88,75.91,51157.0,54.1378,54.1591,54.095,54.1164,51157.0
2018-02-21 12:45:00,75.92,75.95,75.89,75.92,62605.0,54.1235,54.1449,54.1021,54.1235,62605.0
2018-02-21 12:50:00,75.92,75.93,75.88,75.91,72062.0,54.1235,54.1306,54.095,54.1164,72062.0
2018-02-21 12:55:00,75.92,75.99,75.9,75.97,53232.0,54.1235,54.1734,54.1092,54.1591,53232.0
2018-02-21 13:00:00,75.98,76.0,75.9,75.9,45497.0,54.1663,54.1805,54.1092,54.1092,45497.0
2018-02-21 13:05:00,75.9,75.91,75.82,75.83,45380.0,54.1092,54.1164,54.0522,54.0593,45380.0
2018-02-21 13:10:00,75.84,75.88,75.83,75.87,40086.0,54.0665,54.095,54.0593,54.0879,40086.0
2018-02-21 13:15:00,75.86,75.89,75.84,75.85,43447.0,54.0807,54.1021,54.0665,54.0736,43447.0
2018-02-21 13:20:00,75.86,75.87,75.83,75.86,56725.0,54.0807,54.0879,54.0593,54.0807,56725.0
2018-02-21 13:25:00,75.85,75.92,75.82,75.92,82904.0,54.0736,54.1235,54.0522,54.1235,82904.0
2018-02-21 13:30:00,75.92,75.96,75.91,75.94,37892.0,54.1235,54.152,54.1164,54.1378,37892.0
2018-02-21 13:35:00,75.94,75.99,75.92,75.92,35340.0,54.1378,54.1734,54.1235,54.1235,35340.0
2018-02-21 13:40:00,75.93,75.94,75.83,75.84,31733.0,54.1306,54.1378,54.0593,54.0665,31733.0
2018-02-21 13:45:00,75.83,75.96,75.83,75.93,71670.0,54.0593,54.152,54.0593,54.1306,71670.0
2018-02-21 13:50:00,75.93,75.94,75.86,75.86,42182.0,54.1306,54.1378,54.0807,54.0807,42182.0
2018-02-21 13:55:00,75.86,75.93,75.86,75.92,27152.0,54.0807,54.1306,54.0807,54.1235,27152.0
2018-02-21 14:00:00,75.93,76.23,75.86,76.14,136622.0,54.1306,54.3445,54.0807,54.2803,136622.0
2018-02-21 14:05:00,76.15,76.31,76.08,76.19,142781.0,54.2875,54.4015,54.2376,54.316,142781.0
2018-02-21 14:10:00,76.19,76.3,76.11,76.13,82873.0,54.316,54.3944,54.259,54.2732,82873.0
2018-02-21 14:15:00,76.13,76.23,76.13,76.19,54099.0,54.2732,54.3445,54.2732,54.316,54099.0
2018-02-21 14:20:00,76.18,76.23,76.08,76.12,133925.0,54.3089,54.3445,54.2376,54.2661,133925.0
2018-02-21 14:25:00,76.12,76.2,76.01,76.01,98750.0,54.2661,54.3231,54.1877,54.1877,98750.0
2018-02-21 14:30:00,76.01,76.05,75.93,75.99,102215.0,54.1877,54.2162,54.1306,54.1734,102215.0
2018-02-21 14:35:00,75.99,76.03,75.92,75.98,73348.0,54.1734,54.2019,54.1235,54.1663,73348.0
2018-02-21 14:40:00,75.98,76.01,75.89,75.9,64632.0,54.1663,54.1877,54.1021,54.1092,64632.0
2018-02-21 14:45:00,75.91,75.92,75.74,75.74,122418.0,54.1164,54.1235,53.9952,53.9952,122418.0
2018-02-21 14:50:00,75.74,75.75,75.63,75.67,147816.0,53.9952,54.0023,53.9168,53.9453,147816.0
2018-02-21 14:55:00,75.68,75.81,75.67,75.71,76551.0,53.9524,54.0451,53.9453,53.9738,76551.0
2018-02-21 15:00:00,75.71,75.72,75.48,75.5,174385.0,53.9738,53.9809,53.8098,53.8241,174385.0
2018-02-21 15:05:00,75.49,75.55,75.37,75.44,114300.0,53.817,53.8597,53.7314,53.7813,114300.0
2018-02-21 15:10:00,75.43,75.53,75.31,75.46,157874.0,53.7742,53.8455,53.6886,53.7956,157874.0
2018-02-21 15:15:00,75.45,75.47,75.35,75.43,115079.0,53.7884,53.8027,53.7172,53.7742,115079.0
2018-02-21 15:20:00,75.44,75.48,75.28,75.34,202242.0,53.7813,53.8098,53.6672,53.71,202242.0
2018-02-21 15:25:00,75.33,75.51,75.25,75.49,193606.0,53.7029,53.8312,53.6459,53.817,193606.0
2018-02-21 15:30:00,75.48,75.55,75.37,75.4,147024.0,53.8098,53.8597,53.7314,53.7528,147024.0
2018-02-21 15:35:00,75.4,75.46,75.28,75.29,157812.0,53.7528,53.7956,53.6672,53.6744,157812.0
2018-02-21 15:40:00,75.29,75.32,75.08,75.14,229083.0,53.6744,53.6958,53.5247,53.5674,229083.0
2018-02-21 15:45:00,75.15,75.32,75.11,75.14,232546.0,53.5746,53.6958,53.5461,53.5674,232546.0
2018-02-21 15:50:00,75.13,75.16,75.0,75.1,332043.0,53.5603,53.5817,53.4676,53.5389,332043.0
2018-02-21 15:55:00,75.1,75.11,74.87,74.9,721586.0,53.5389,53.5461,53.375,53.3963,721586.0
2018-02-22 09:30:00,75.3,75.54,75.3,75.45,264594.0,53.6815,53.8526,53.6815,53.7884,264594.0
2018-02-22 09:35:00,75.47,75.55,75.31,75.48,113508.0,53.8027,53.8597,53.6886,53.8098,113508.0
2018-02-22 09:40:00,75.48,75.63,75.44,75.52,149834.0,53.8098,53.9168,53.7813,53.8383,149834.0
2018-02-22 09:45:00,75.54,75.56,75.32,75.39,132094.0,53.8526,53.8669,53.6958,53.7457,132094.0
2018-02-22 09:50:00,75.39,75.4,75.18,75.28,97095.0,53.7457,53.7528,53.596,53.6672,97095.0
2018-02-22 09:55:00,75.3,75.44,75.22,75.31,169522.0,53.6815,53.7813,53.6245,53.6886,169522.0
2018-02-22 10:00:00,75.31,75.33,75.23,75.27,172330.0,53.6886,53.7029,53.6316,53.6601,172330.0
2018-02-22 10:05:00,75.28,75.42,75.25,75.38,66633.0,53.6672,53.7671,53.6459,53.7385,66633.0
2018-02-22 10:10:00,75.38,75.5,75.35,75.47,90717.0,53.7385,53.8241,53.7172,53.8027,90717.0
2018-02-22 10:15:00,75.47,75.49,75.42,75.43,53962.0,53.8027,53.817,53.7671,53.7742,53962.0
2018-02-22 10:20:00,75.43,75.57,75.38,75.57,79341.0,53.7742,53.874,53.7385,53.874,79341.0
2018-02-22 10:25:00,75.56,75.6,75.53,75.55,47428.0,53.8669,53.8954,53.8455,53.8597,47428.0
2018-02-22 10:30:00,75.55,75.6,75.51,75.54,77287.0,53.8597,53.8954,53.8312,53.8526,77287.0
2018-02-22 10:35:00,75.53,75.74,75.5,75.7,118400.0,53.8455,53.9952,53.8241,53.9667,118400.0
2018-02-22 10:40:00,75.71,75.72,75.6,75.61,51413.0,53.9738,53.9809,53.8954,53.9025,51413.0
2018-02-22 10:45:00,75.62,75.76,75.58,75.75,115604.0,53.9096,54.0094,53.8811,54.0023,115604.0
2018-02-22 10:50:00,75.75,75.8,75.7,75.77,110142.0,54.0023,54.038,53.9667,54.0166,110142.0
2018-02-22 10:55:00,75.76,75.83,75.75,75.76,212170.0,54.0094,54.0593,54.0023,54.0094,212170.0
2018-02-22 11:00:00,75.76,76.13,75.75,76.1,295239.0,54.0094,54.2732,54.0023,54.2518,295239.0
2018-02-22 11:05:00,76.11,76.47,76.08,76.45,251252.0,54.259,54.5156,54.2376,54.5013,251252.0
2018-02-22 11:10:00,76.45,76.52,76.42,76.49,191822.0,54.5013,54.5512,54.48,54.5299,191822.0
2018-02-22 11:15:00,76.5,76.6,76.44,76.51,234740.0,54.537,54.6083,54.4942,54.5441,234740.0
2018-02-22 11:20:00,76.51,76.65,76.48,76.57,150374.0,54.5441,54.6439,54.5227,54.5869,150374.0
2018-02-22 11:25:00,76.59,76.65,76.51,76.51,100730.0,54.6011,54.6439,54.5441,54.5441,100730.0
2018-02-22 11:30:00,76.51,76.57,76.47,76.52,111487.0,54.5441,54.5869,54.5156,54.5512,111487.0
2018-02-22 11:35:00,76.52,76.62,76.46,76.62,156959.0,54.5512,54.6225,54.5085,54.6225,156959.0
2018-02-22 11:40:00,76.62,76.69,76.56,76.67,140771.0,54.6225,54.6724,54.5798,54.6582,140771.0
2018-02-22 11:45:00,76.67,76.7,76.58,76.65,131297.0,54.6582,54.6796,54.594,54.6439,131297.0
2018-02-22 11:50:00,76.65,76.82,76.62,76.82,162015.0,54.6439,54.7651,54.6225,54.7651,162015.0
2018-02-22 11:55:00,76.82,76.84,76.73,76.73,108623.0,54.7651,54.7794,54.701,54.701,108623.0
2018-02-22 12:00:00,76.74,76.8,76.72,76.73,107654.0,54.7081,54.7509,54.6938,54.701,107654.0
2018-02-22 12:05:00,76.74,76.76,76.68,76.75,150283.0,54.7081,54.7223,54.6653,54.7152,150283.0
2018-02-22 12:10:00,76.73,76.78,76.62,76.62,87544.0,54.701,54.7366,54.6225,54.6225,87544.0
2018-02-22 12:15:00,76.62,76.73,76.6,76.7,78332.0,54.6225,54.701,54.6083,54.6796,78332.0
2018-02-22 12:20:00,76.71,76.75,76.65,76.7,83702.0,54.6867,54.7152,54.6439,54.6796,83702.0
2018-02-22 12:25:00,76.69,76.74,76.59,76.59,74311.0,54.6724,54.7081,54.6011,54.6011,74311.0
2018-02-22 12:30:00,76.6,76.63,76.49,76.52,88280.0,54.6083,54.6297,54.5299,54.5512,88280.0
2018-02-22 12:35:00,76.52,76.67,76.49,76.65,305062.0,54.5512,54.6582,54.5299,54.6439,305062.0
2018-02-22 12:40:00,76.64,76.76,76.63,76.76,164675.0,54.6368,54.7223,54.6297,54.7223,164675.0
2018-02-22 12:45:00,76.75,76.76,76.66,76.67,177839.0,54.7152,54.7223,54.6511,54.6582,177839.0
2018-02-22 12:50:00,76.67,76.74,76.57,76.64,196817.0,54.6582,54.7081,54.5869,54.6368,196817.0
2018-02-22 12:55:00,76.64,76.72,76.61,76.61,84531.0,54.6368,54.6938,54.6154,54.6154,84531.0
2018-02-22 13:00:00,76.62,76.66,76.54,76.56,109858.0,54.6225,54.6511,54.5655,54.5798,109858.0
2018-02-22 13:05:00,76.55,76.65,76.5,76.64,74744.0,54.5726,54.6439,54.537,54.6368,74744.0
2018-02-22 13:10:00,76.64,76.64,76.41,76.44,134632.0,54.6368,54.6368,54.4728,54.4942,134632.0
2018-02-22 13:15:00,76.43,76.54,76.41,76.44,81361.0,54.4871,54.5655,54.4728,54.4942,81361.0
2018-02-22 13:20:00,76.42,76.43,76.3,76.38,91691.0,54.48,54.4871,54.3944,54.4514,91691.0
2018-02-22 13:25:00,76.38,76.55,76.36,76.46,86156.0,54.4514,54.5726,54.4372,54.5085,86156.0
2018-02-22 13:30:00,76.46,76.47,76.28,76.28,78492.0,54.5085,54.5156,54.3801,54.3801,78492.0
2018-02-22 13:35:00,76.28,76.42,76.28,76.42,82941.0,54.3801,54.48,54.3801,54.48,82941.0
2018-02-22 13:40:00,76.41,76.42,76.27,76.35,84358.0,54.4728,54.48,54.373,54.4301,84358.0
2018-02-22 13:45:00,76.34,76.37,76.22,76.25,120395.0,54.4229,54.4443,54.3374,54.3588,120395.0
2018-02-22 13:50:00,76.25,76.4,76.23,76.4,90191.0,54.3588,54.4657,54.3445,54.4657,90191.0
2018-02-22 13:55:00,76.39,76.45,76.35,76.36,103534.0,54.4586,54.5013,54.4301,54.4372,103534.0
2018-02-22 14:00:00,76.35,76.41,76.3,76.4,113400.0,54.4301,54.4728,54.3944,54.4657,113400.0
2018-02-22 14:05:00,76.39,76.39,76.2,76.2,62712.0,54.4586,54.4586,54.3231,54.3231,62712.0
2018-02-22 14:10:00,76.21,76.25,76.18,76.23,76930.0,54.3302,54.3588,54.3089,54.3445,76930.0
2018-02-22 14:15:00,76.23,76.25,76.15,76.25,123712.0,54.3445,54.3588,54.2875,54.3588,123712.0
2018-02-22 14:20:00,76.25,76.26,76.18,76.23,82500.0,54.3588,54.3659,54.3089,54.3445,82500.0
2018-02-22 14:25:00,76.23,76.33,76.19,76.32,95487.0,54.3445,54.4158,54.316,54.4087,95487.0
2018-02-22 14:30:00,76.33,76.33,76.24,76.28,104987.0,54.4158,54.4158,54.3516,54.3801,104987.0
2018-02-22 14:35:00,76.27,76.27,76.15,76.16,64459.0,54.373,54.373,54.2875,54.2946,64459.0
2018-02-22 14:40:00,76.17,76.25,76.11,76.23,138160.0,54.3017,54.3588,54.259,54.3445,138160.0
2018-02-22 14:45:00,76.23,76.23,76.11,76.12,64462.0,54.3445,54.3445,54.259,54.2661,64462.0
2018-02-22 14:50:00,76.12,76.15,76.08,76.1,117552.0,54.2661,54.2875,54.2376,54.2518,117552.0
2018-02-22 14:55:00,76.1,76.12,75.94,75.97,147015.0,54.2518,54.2661,54.1378,54.1591,147015.0
2018-02-22 15:00:00,75.96,76.04,75.87,75.92,94479.0,54.152,54.2091,54.0879,54.1235,94479.0
2018-02-22 15:05:00,75.91,75.96,75.83,75.88,98945.0,54.1164,54.152,54.0593,54.095,98945.0
2018-02-22 15:10:00,75.88,76.03,75.87,76.03,94488.0,54.095,54.2019,54.0879,54.2019,94488.0
2018-02-22 15:15:00,76.02,76.04,75.92,76.0,83095.0,54.1948,54.2091,54.1235,54.1805,83095.0
2018-02-22 15:20:00,76.01,76.04,75.97,76.03,96136.0,54.1877,54.2091,54.1591,54.2019,96136.0
2018-02-22 15:25:00,76.02,76.11,75.97,76.0,129362.0,54.1948,54.259,54.1591,54.1805,129362.0
2018-02-22 15:30:00,76.0,76.05,75.94,76.01,120528.0,54.1805,54.2162,54.1378,54.1877,120528.0
2018-02-22 15:35:00,76.01,76.03,75.87,75.95,187604.0,54.1877,54.2019,54.0879,54.1449,187604.0
2018-02-22 15:40:00,75.94,76.01,75.79,75.81,197142.0,54.1378,54.1877,54.0308,54.0451,197142.0
2018-02-22 15:45:00,75.81,75.82,75.64,75.72,266374.0,54.0451,54.0522,53.9239,53.9809,266374.0
2018-02-22 15:50:00,75.73,75.97,75.72,75.89,249907.0,53.9881,54.1591,53.9809,54.1021,249907.0
2018-02-22 15:55:00,75.89,75.96,75.81,75.87,478111.0,54.1021,54.152,54.0451,54.0879,478111.0
2018-02-23 09:30:00,76.05,76.34,75.95,76.33,304028.0,54.2162,54.4229,54.1449,54.4158,304028.0
2018-02-23 09:35:00,76.34,76.46,76.3,76.42,114013.0,54.4229,54.5085,54.3944,54.48,114013.0
2018-02-23 09:40:00,76.41,76.69,76.37,76.67,245616.0,54.4728,54.6724,54.4443,54.6582,245616.0
2018-02-23 09:45:00,76.68,76.81,76.64,76.68,384308.0,54.6653,54.758,54.6368,54.6653,384308.0
2018-02-23 09:50:00,76.68,76.86,76.03,76.84,235024.0,54.6653,54.7936,54.2019,54.7794,235024.0
2018-02-23 09:55:00,76.85,76.92,76.78,76.9,203685.0,54.7865,54.8364,54.7366,54.8221,203685.0
2018-02-23 10:00:00,76.9,76.93,76.78,76.87,183010.0,54.8221,54.8435,54.7366,54.8008,183010.0
2018-02-23 10:05:00,76.86,76.87,76.72,76.75,122974.0,54.7936,54.8008,54.6938,54.7152,122974.0
2018-02-23 10:10:00,76.75,76.77,76.61,76.63,121589.0,54.7152,54.7295,54.6154,54.6297,121589.0
2018-02-23 10:15:00,76.63,76.65,76.5,76.58,128361.0,54.6297,54.6439,54.537,54.594,128361.0
2018-02-23 10:20:00,76.57,76.72,76.54,76.61,151308.0,54.5869,54.6938,54.5655,54.6154,151308.0
2018-02-23 10:25:00,76.61,76.72,76.6,76.63,100905.0,54.6154,54.6938,54.6083,54.6297,100905.0
2018-02-23 10:30:00,76.63,76.63,76.52,76.59,136796.0,54.6297,54.6297,54.5512,54.6011,136796.0
2018-02-23 10:35:00,76.59,76.7,76.57,76.64,154550.0,54.6011,54.6796,54.5869,54.6368,154550.0
2018-02-23 10:40:00,76.64,76.85,76.62,76.84,114731.0,54.6368,54.7865,54.6225,54.7794,114731.0
2018-02-23 10:45:00,76.84,76.91,76.74,76.77,114042.0,54.7794,54.8293,54.7081,54.7295,114042.0
2018-02-23 10:50:00,76.75,76.84,76.75,76.8,77693.0,54.7152,54.7794,54.7152,54.7509,77693.0
2018-02-23 10:55:00,76.78,76.85,76.76,76.78,91151.0,54.7366,54.7865,54.7223,54.7366,91151.0
2018-02-23 11:00:00,76.79,76.86,76.76,76.8,84507.0,54.7437,54.7936,54.7223,54.7509,84507.0
2018-02-23 11:05:00,76.8,76.8,76.69,76.72,94522.0,54.7509,54.7509,54.6724,54.6938,94522.0
2018-02-23 11:10:00,76.72,76.74,76.64,76.68,93317.0,54.6938,54.7081,54.6368,54.6653,93317.0
2018-02-23 11:15:00,76.69,76.79,76.68,76.72,93952.0,54.6724,54.7437,54.6653,54.6938,93952.0
2018-02-23 11:20:00,76.72,76.75,76.66,76.71,78897.0,54.6938,54.7152,54.6511,54.6867,78897.0
2018-02-23 11:25:00,76.71,76.82,76.69,76.75,89834.0,54.6867,54.7651,54.6724,54.7152,89834.0
2018-02-23 11:30:00,76.75,76.84,76.72,76.82,110346.0,54.7152,54.7794,54.6938,54.7651,110346.0
2018-02-23 11:35:00,76.82,76.88,76.79,76.88,89089.0,54.7651,54.8079,54.7437,54.8079,89089.0
2018-02-23 11:40:00,76.88,76.9,76.83,76.85,65679.0,54.8079,54.8221,54.7722,54.7865,65679.0
2018-02-23 11:45:00,76.86,76.96,76.85,76.96,140405.0,54.7936,54.8649,54.7865,54.8649,140405.0
2018-02-23 11:50:00,76.96,77.2,76.95,77.19,222587.0,54.8649,55.036,54.8578,55.0289,222587.0
2018-02-23 11:55:00,77.18,77.18,77.08,77.12,144053.0,55.0218,55.0218,54.9505,54.979,144053.0
2018-02-23 12:00:00,77.12,77.14,77.09,77.12,170445.0,54.979,54.9932,54.9576,54.979,170445.0
2018-02-23 12:05:00,77.12,77.17,77.04,77.04,107181.0,54.979,55.0146,54.922,54.922,107181.0
2018-02-23 12:10:00,77.03,77.07,76.97,77.05,62568.0,54.9148,54.9433,54.8721,54.9291,62568.0
2018-02-23 12:15:00,77.06,77.12,77.06,77.12,72168.0,54.9362,54.979,54.9362,54.979,72168.0
2018-02-23 12:20:00,77.12,77.14,77.04,77.07,73344.0,54.979,54.9932,54.922,54.9433,73344.0
2018-02-23 12:25:00,77.07,77.1,76.98,77.02,138168.0,54.9433,54.9647,54.8792,54.9077,138168.0
2018-02-23 12:30:00,77.03,77.08,76.99,77.05,51850.0,54.9148,54.9505,54.8863,54.9291,51850.0
2018-02-23 12:35:00,77.05,77.09,76.98,77.07,47572.0,54.9291,54.9576,54.8792,54.9433,47572.0
2018-02-23 12:40:00,77.08,77.1,77.01,77.04,101980.0,54.9505,54.9647,54.9006,54.922,101980.0
2018-02-23 12:45:00,77.03,77.07,77.01,77.06,42358.0,54.9148,54.9433,54.9006,54.9362,42358.0
2018-02-23 12:50:00,77.06,77.13,77.03,77.11,51846.0,54.9362,54.9861,54.9148,54.9719,51846.0
2018-02-23 12:55:00,77.11,77.13,77.08,77.11,97752.0,54.9719,54.9861,54.9505,54.9719,97752.0
2018-02-23 13:00:00,77.1,77.11,76.97,76.97,82575.0,54.9647,54.9719,54.8721,54.8721,82575.0
2018-02-23 13:05:00,76.97,76.98,76.91,76.98,72455.0,54.8721,54.8792,54.8293,54.8792,72455.0
2018-02-23 13:10:00,76.97,77.02,76.96,77.02,62211.0,54.8721,54.9077,54.8649,54.9077,62211.0
2018-02-23 13:15:00,77.02,77.04,77.0,77.02,37187.0,54.9077,54.922,54.8934,54.9077,37187.0
2018-02-23 13:20:00,77.01,77.05,77.0,77.04,46755.0,54.9006,54.9291,54.8934,54.922,46755.0
2018-02-23 13:25:00,77.05,77.06,76.99,77.03,81758.0,54.9291,54.9362,54.8863,54.9148,81758.0
2018-02-23 13:30:00,77.03,77.08,77.01,77.08,45187.0,54.9148,54.9505,54.9006,54.9505,45187.0
2018-02-23 13:35:00,77.07,77.15,77.03,77.13,106883.0,54.9433,55.0004,54.9148,54.9861,106883.0
2018-02-23 13:40:00,77.14,77.15,77.1,77.12,80033.0,54.9932,55.0004,54.9647,54.979,80033.0
2018-02-23 13:45:00,77.12,77.13,77.05,77.06,40719.0,54.979,54.9861,54.9291,54.9362,40719.0
2018-02-23 13:50:00,77.06,77.07,77.0,77.0,35980.0,54.9362,54.9433,54.8934,54.8934,35980.0
2018-02-23 13:55:00,76.99,77.03,76.97,77.02,34468.0,54.8863,54.9148,54.8721,54.9077,34468.0
2018-02-23 14:00:00,77.03,77.03,76.95,76.95,41837.0,54.9148,54.9148,54.8578,54.8578,41837.0
2018-02-23 14:05:00,76.95,76.98,76.9,76.97,79856.0,54.8578,54.8792,54.8221,54.8721,79856.0
2018-02-23 14:10:00,76.97,76.99,76.92,76.97,56672.0,54.8721,54.8863,54.8364,54.8721,56672.0
2018-02-23 14:15:00,76.97,77.04,76.94,76.98,59646.0,54.8721,54.922,54.8507,54.8792,59646.0
2018-02-23 14:20:00,76.98,77.09,76.97,77.09,62470.0,54.8792,54.9576,54.8721,54.9576,62470.0
2018-02-23 14:25:00,77.08,77.08,77.01,77.04,63515.0,54.9505,54.9505,54.9006,54.922,63515.0
2018-02-23 14:30:00,77.04,77.08,77.02,77.07,48905.0,54.922,54.9505,54.9077,54.9433,48905.0
2018-02-23 14:35:00,77.07,77.15,77.05,77.14,156171.0,54.9433,55.0004,54.9291,54.9932,156171.0
2018-02-23 14:40:00,77.14,77.17,77.12,77.16,91286.0,54.9932,55.0146,54.979,55.0075,91286.0
2018-02-23 14:45:00,77.15,77.31,77.15,77.3,184475.0,55.0004,55.1144,55.0004,55.1073,184475.0
2018-02-23 14:50:00,77.3,77.32,77.24,77.26,124017.0,55.1073,55.1216,55.0645,55.0788,124017.0
2018-02-23 14:55:00,77.26,77.29,77.21,77.28,101002.0,55.0788,55.1002,55.0431,55.0931,101002.0
2018-02-23 15:00:00,77.28,77.35,77.27,77.34,105266.0,55.0931,55.143,55.0859,55.1358,105266.0
2018-02-23 15:05:00,77.34,77.41,77.34,77.38,177996.0,55.1358,55.1857,55.1358,55.1643,177996.0
2018-02-23 15:10:00,77.38,77.4,77.26,77.26,92461.0,55.1643,55.1786,55.0788,55.0788,92461.0
2018-02-23 15:15:00,77.26,77.34,77.25,77.33,73002.0,55.0788,55.1358,55.0717,55.1287,73002.0
2018-02-23 15:20:00,77.33,77.41,77.31,77.4,98564.0,55.1287,55.1857,55.1144,55.1786,98564.0
2018-02-23 15:25:00,77.41,77.48,77.4,77.4,144721.0,55.1857,55.2356,55.1786,55.1786,144721.0
2018-02-23 15:30:00,77.41,77.49,77.4,77.41,179705.0,55.1857,55.2428,55.1786,55.1857,179705.0
2018-02-23 15:35:00,77.41,77.5,77.41,77.42,154189.0,55.1857,55.2499,55.1857,55.1929,154189.0
2018-02-23 15:40:00,77.42,77.46,77.39,77.45,173047.0,55.1929,55.2214,55.1715,55.2142,173047.0
2018-02-23 15:45:00,77.45,77.5,77.42,77.48,302755.0,55.2142,55.2499,55.1929,55.2356,302755.0
2018-02-23 15:50:00,77.47,77.52,77.46,77.5,279533.0,55.2285,55.2641,55.2214,55.2499,279533.0
2018-02-23 15:55:00,77.5,77.62,77.48,77.54,916318.0,55.2499,55.3354,55.2356,55.2784,916318.0
2018-02-26 09:30:00,77.74,78.17,77.56,78.16,669751.0,55.421,55.7275,55.2927,55.7204,669751.0
2018-02-26 09:35:00,78.16,78.41,78.12,78.4,315954.0,55.7204,55.8986,55.6919,55.8915,315954.0
2018-02-26 09:40:00,78.41,78.59,78.39,78.5,300591.0,55.8986,56.027,55.8844,55.9628,300591.0
2018-02-26 09:45:00,78.5,78.52,78.3,78.5,356478.0,55.9628,55.977,55.8202,55.9628,356478.0
2018-02-26 09:50:00,78.5,78.79,78.49,78.69,268338.0,55.9628,56.1695,55.9557,56.0982,268338.0
2018-02-26 09:55:00,78.69,78.73,78.39,78.44,331047.0,56.0982,56.1268,55.8844,55.92,331047.0
2018-02-26 10:00:00,78.45,78.48,78.34,78.35,256160.0,55.9271,55.9485,55.8487,55.8559,256160.0
2018-02-26 10:05:00,78.35,78.6,78.34,78.59,232516.0,55.8559,56.0341,55.8487,56.027,232516.0
2018-02-26 10:10:00,78.61,78.61,78.37,78.38,162486.0,56.0412,56.0412,55.8701,55.8772,162486.0
2018-02-26 10:15:00,78.38,78.59,78.33,78.57,150621.0,55.8772,56.027,55.8416,56.0127,150621.0
2018-02-26 10:20:00,78.58,78.64,78.35,78.42,162609.0,56.0198,56.0626,55.8559,55.9058,162609.0
2018-02-26 10:25:00,78.42,78.45,78.28,78.34,117359.0,55.9058,55.9271,55.806,55.8487,117359.0
2018-02-26 10:30:00,78.34,78.38,78.22,78.3,141133.0,55.8487,55.8772,55.7632,55.8202,141133.0
2018-02-26 10:35:00,78.3,78.35,78.27,78.28,128610.0,55.8202,55.8559,55.7988,55.806,128610.0
2018-02-26 10:40:00,78.28,78.32,78.24,78.29,97981.0,55.806,55.8345,55.7774,55.8131,97981.0
2018-02-26 10:45:00,78.29,78.32,78.23,78.28,133063.0,55.8131,55.8345,55.7703,55.806,133063.0
2018-02-26 10:50:00,78.29,78.32,78.12,78.17,172164.0,55.8131,55.8345,55.6919,55.7275,172164.0
2018-02-26 10:55:00,78.17,78.18,78.0,78.0,112975.0,55.7275,55.7347,55.6063,55.6063,112975.0
2018-02-26 11:00:00,78.01,78.1,77.98,78.1,139626.0,55.6135,55.6776,55.5921,55.6776,139626.0
2018-02-26 11:05:00,78.09,78.26,78.04,78.25,129930.0,55.6705,55.7917,55.6349,55.7846,129930.0
2018-02-26 11:10:00,78.26,78.39,78.24,78.32,108688.0,55.7917,55.8844,55.7774,55.8345,108688.0
2018-02-26 11:15:00,78.33,78.35,78.23,78.32,111988.0,55.8416,55.8559,55.7703,55.8345,111988.0
2018-02-26 11:20:00,78.33,78.35,78.22,78.27,96659.0,55.8416,55.8559,55.7632,55.7988,96659.0
2018-02-26 11:25:00,78.28,78.43,78.28,78.39,81267.0,55.806,55.9129,55.806,55.8844,81267.0
2018-02-26 11:30:00,78.4,78.46,78.34,78.35,100962.0,55.8915,55.9343,55.8487,55.8559,100962.0
2018-02-26 11:35:00,78.34,78.4,78.25,78.26,147706.0,55.8487,55.8915,55.7846,55.7917,147706.0
2018-02-26 11:40:00,78.27,78.27,78.17,78.19,83036.0,55.7988,55.7988,55.7275,55.7418,83036.0
2018-02-26 11:45:00,78.2,78.25,78.18,78.18,57029.0,55.7489,55.7846,55.7347,55.7347,57029.0
2018-02-26 11:50:00,78.18,78.23,78.09,78.11,81913.0,55.7347,55.7703,55.6705,55.6848,81913.0
2018-02-26 11:55:00,78.1,78.18,78.1,78.12,51127.0,55.6776,55.7347,55.6776,55.6919,51127.0
2018-02-26 12:00:00,78.12,78.2,78.11,78.2,48513.0,55.6919,55.7489,55.6848,55.7489,48513.0
2018-02-26 12:05:00,78.2,78.34,78.19,78.31,92517.0,55.7489,55.8487,55.7418,55.8273,92517.0
2018-02-26 12:10:00,78.31,78.4,78.31,78.37,92968.0,55.8273,55.8915,55.8273,55.8701,92968.0
2018-02-26 12:15:00,78.38,78.45,78.37,78.41,105554.0,55.8772,55.9271,55.8701,55.8986,105554.0
2018-02-26 12:20:00,78.41,78.44,78.36,78.44,110037.0,55.8986,55.92,55.863,55.92,110037.0
2018-02-26 12:25:00,78.43,78.43,78.33,78.34,60862.0,55.9129,55.9129,55.8416,55.8487,60862.0
2018-02-26 12:30:00,78.34,78.37,78.23,78.34,146270.0,55.8487,55.8701,55.7703,55.8487,146270.0
2018-02-26 12:35:00,78.33,78.34,78.27,78.31,158938.0,55.8416,55.8487,55.7988,55.8273,158938.0
2018-02-26 12:40:00,78.31,78.31,78.2,78.27,98969.0,55.8273,55.8273,55.7489,55.7988,98969.0
2018-02-26 12:45:00,78.28,78.37,78.25,78.37,85922.0,55.806,55.8701,55.7846,55.8701,85922.0
2018-02-26 12:50:00,78.37,78.5,78.32,78.49,127578.0,55.8701,55.9628,55.8345,55.9557,127578.0
2018-02-26 12:55:00,78.49,78.56,78.47,78.52,109551.0,55.9557,56.0056,55.9414,55.977,109551.0
2018-02-26 13:00:00,78.52,78.58,78.51,78.52,34872.0,55.977,56.0198,55.9699,55.977,34872.0
2018-02-26 13:05:00,78.51,78.52,78.44,78.44,79504.0,55.9699,55.977,55.92,55.92,79504.0
2018-02-26 13:10:00,78.44,78.49,78.41,78.48,68722.0,55.92,55.9557,55.8986,55.9485,68722.0
2018-02-26 13:15:00,78.48,78.49,78.44,78.47,69886.0,55.9485,55.9557,55.92,55.9414,69886.0
2018-02-26 13:20:00,78.47,78.54,78.37,78.52,104060.0,55.9414,55.9913,55.8701,55.977,104060.0
2018-02-26 13:25:00,78.52,78.52,78.37,78.48,69381.0,55.977,55.977,55.8701,55.9485,69381.0
2018-02-26 13:30:00,78.48,78.51,78.37,78.39,63743.0,55.9485,55.9699,55.8701,55.8844,63743.0
2018-02-26 13:35:00,78.4,78.43,78.35,78.42,48321.0,55.8915,55.9129,55.8559,55.9058,48321.0
2018-02-26 13:40:00,78.42,78.43,78.37,78.41,56353.0,55.9058,55.9129,55.8701,55.8986,56353.0
2018-02-26 13:45:00,78.4,78.41,78.36,78.38,33758.0,55.8915,55.8986,55.863,55.8772,33758.0
2018-02-26 13:50:00,78.37,78.43,78.36,78.43,54805.0,55.8701,55.9129,55.863,55.9129,54805.0
2018-02-26 13:55:00,78.42,78.47,78.39,78.45,62599.0,55.9058,55.9414,55.8844,55.9271,62599.0
2018-02-26 14:00:00,78.46,78.5,78.37,78.41,71705.0,55.9343,55.9628,55.8701,55.8986,71705.0
2018-02-26 14:05:00,78.42,78.53,78.4,78.52,90051.0,55.9058,55.9842,55.8915,55.977,90051.0
2018-02-26 14:10:00,78.52,78.53,78.43,78.43,60075.0,55.977,55.9842,55.9129,55.9129,60075.0
2018-02-26 14:15:00,78.44,78.46,78.4,78.4,93269.0,55.92,55.9343,55.8915,55.8915,93269.0
2018-02-26 14:20:00,78.41,78.45,78.38,78.44,51573.0,55.8986,55.9271,55.8772,55.92,51573.0
2018-02-26 14:25:00,78.44,78.45,78.36,78.36,61728.0,55.92,55.9271,55.863,55.863,61728.0
2018-02-26 14:30:00,78.37,78.39,78.35,78.38,62859.0,55.8701,55.8844,55.8559,55.8772,62859.0
2018-02-26 14:35:00,78.38,78.42,78.36,78.41,62151.0,55.8772,55.9058,55.863,55.8986,62151.0
2018-02-26 14:40:00,78.41,78.45,78.38,78.4,60217.0,55.8986,55.9271,55.8772,55.8915,60217.0
2018-02-26 14:45:00,78.4,78.41,78.35,78.38,75387.0,55.8915,55.8986,55.8559,55.8772,75387.0
2018-02-26 14:50:00,78.37,78.47,78.34,78.47,73946.0,55.8701,55.9414,55.8487,55.9414,73946.0
2018-02-26 14:55:00,78.47,78.49,78.44,78.48,62235.0,55.9414,55.9557,55.92,55.9485,62235.0
2018-02-26 15:00:00,78.48,78.58,78.46,78.58,181398.0,55.9485,56.0198,55.9343,56.0198,181398.0
2018-02-26 15:05:00,78.59,78.7,78.58,78.68,174264.0,56.027,56.1054,56.0198,56.0911,174264.0
2018-02-26 15:10:00,78.69,78.71,78.64,78.66,132813.0,56.0982,56.1125,56.0626,56.0769,132813.0
2018-02-26 15:15:00,78.66,78.75,78.64,78.75,143448.0,56.0769,56.141,56.0626,56.141,143448.0
2018-02-26 15:20:00,78.75,78.84,78.73,78.81,164370.0,56.141,56.2052,56.1268,56.1838,164370.0
2018-02-26 15:25:00,78.81,78.84,78.76,78.83,123799.0,56.1838,56.2052,56.1481,56.198,123799.0
2018-02-26 15:30:00,78.83,78.83,78.71,78.78,169449.0,56.198,56.198,56.1125,56.1624,169449.0
2018-02-26 15:35:00,78.77,78.83,78.72,78.81,200909.0,56.1553,56.198,56.1196,56.1838,200909.0
2018-02-26 15:40:00,78.81,78.84,78.73,78.73,254243.0,56.1838,56.2052,56.1268,56.1268,254243.0
2018-02-26 15:45:00,78.73,78.77,78.7,78.77,373788.0,56.1268,56.1553,56.1054,56.1553,373788.0
2018-02-26 15:50:00,78.77,78.85,78.74,78.85,560510.0,56.1553,56.2123,56.1339,56.2123,560510.0
2018-02-26 15:55:00,78.85,78.93,78.84,78.87,1206773.0,56.2123,56.2693,56.2052,56.2266,1206773.0
2018-02-27 09:30:00,79.0,79.09,78.87,78.97,344682.0,56.3192,56.3834,56.2266,56.2979,344682.0
2018-02-27 09:35:00,78.98,79.19,78.92,79.13,161250.0,56.305,56.4547,56.2622,56.4119,161250.0
2018-02-27 09:40:00,79.12,79.4,79.04,79.32,243486.0,56.4048,56.6044,56.3478,56.5474,243486.0
2018-02-27 09:45:00,79.32,79.51,79.27,79.49,330179.0,56.5474,56.6828,56.5117,56.6686,330179.0
2018-02-27 09:50:00,79.49,79.52,79.36,79.38,204549.0,56.6686,56.69,56.5759,56.5901,204549.0
2018-02-27 09:55:00,79.38,79.57,79.38,79.56,167140.0,56.5901,56.7256,56.5901,56.7185,167140.0
2018-02-27 10:00:00,79.56,79.67,79.53,79.59,229190.0,56.7185,56.7969,56.6971,56.7399,229190.0
2018-02-27 10:05:00,79.59,79.74,79.46,79.73,249107.0,56.7399,56.8468,56.6472,56.8397,249107.0
2018-02-27 10:10:00,79.74,79.87,79.73,79.81,140050.0,56.8468,56.9395,56.8397,56.8967,140050.0
2018-02-27 10:15:00,79.81,79.82,79.58,79.64,187785.0,56.8967,56.9038,56.7327,56.7755,187785.0
2018-02-27 10:20:00,79.64,79.77,79.58,79.77,280736.0,56.7755,56.8682,56.7327,56.8682,280736.0
2018-02-27 10:25:00,79.77,79.79,79.55,79.58,192044.0,56.8682,56.8824,56.7113,56.7327,192044.0
2018-02-27 10:30:00,79.58,79.66,79.3,79.32,184821.0,56.7327,56.7898,56.5331,56.5474,184821.0
2018-02-27 10:35:00,79.32,79.33,79.08,79.09,166311.0,56.5474,56.5545,56.3763,56.3834,166311.0
2018-02-27 10:40:00,79.09,79.14,78.9,78.95,229985.0,56.3834,56.419,56.248,56.2836,229985.0
2018-02-27 10:45:00,78.95,79.02,78.8,78.8,113513.0,56.2836,56.3335,56.1767,56.1767,113513.0
2018-02-27 10:50:00,78.8,78.94,78.79,78.85,115679.0,56.1767,56.2765,56.1695,56.2123,115679.0
2018-02-27 10:55:00,78.84,79.07,78.78,79.07,124518.0,56.2052,56.3691,56.1624,56.3691,124518.0
2018-02-27 11:00:00,79.06,79.07,79.0,79.05,110765.0,56.362,56.3691,56.3192,56.3549,110765.0
2018-02-27 11:05:00,79.04,79.25,78.98,79.25,150209.0,56.3478,56.4975,56.305,56.4975,150209.0
2018-02-27 11:10:00,79.25,79.3,79.18,79.2,107496.0,56.4975,56.5331,56.4476,56.4618,107496.0
2018-02-27 11:15:00,79.2,79.27,79.11,79.12,71087.0,56.4618,56.5117,56.3977,56.4048,71087.0
2018-02-27 11:20:00,79.11,79.16,78.93,79.02,80347.0,56.3977,56.4333,56.2693,56.3335,80347.0
2018-02-27 11:25:00,79.02,79.07,78.93,78.94,79339.0,56.3335,56.3691,56.2693,56.2765,79339.0
2018-02-27 11:30:00,78.95,79.15,78.91,79.08,91217.0,56.2836,56.4262,56.2551,56.3763,91217.0
2018-02-27 11:35:00,79.08,79.09,78.78,78.8,99551.0,56.3763,56.3834,56.1624,56.1767,99551.0
2018-02-27 11:40:00,78.79,78.9,78.75,78.88,62581.0,56.1695,56.248,56.141,56.2337,62581.0
2018-02-27 11:45:00,78.89,78.98,78.8,78.95,115526.0,56.2408,56.305,56.1767,56.2836,115526.0
2018-02-27 11:50:00,78.95,78.97,78.81,78.85,62224.0,56.2836,56.2979,56.1838,56.2123,62224.0
2018-02-27 11:55:00,78.86,78.9,78.78,78.8,77742.0,56.2194,56.248,56.1624,56.1767,77742.0
2018-02-27 12:00:00,78.8,78.92,78.78,78.87,53749.0,56.1767,56.2622,56.1624,56.2266,53749.0
2018-02-27 12:05:00,78.87,78.94,78.81,78.84,68478.0,56.2266,56.2765,56.1838,56.2052,68478.0
2018-02-27 12:10:00,78.84,78.9,78.78,78.79,51343.0,56.2052,56.248,56.1624,56.1695,51343.0
2018-02-27 12:15:00,78.79,78.84,78.72,78.8,75697.0,56.1695,56.2052,56.1196,56.1767,75697.0
2018-02-27 12:20:00,78.8,78.82,78.69,78.71,110547.0,56.1767,56.1909,56.0982,56.1125,110547.0
2018-02-27 12:25:00,78.7,78.83,78.65,78.8,87233.0,56.1054,56.198,56.0697,56.1767,87233.0
2018-02-27 12:30:00,78.78,78.9,78.77,78.86,65383.0,56.1624,56.248,56.1553,56.2194,65383.0
2018-02-27 12:35:00,78.86,78.99,78.85,78.99,48729.0,56.2194,56.3121,56.2123,56.3121,48729.0
2018-02-27 12:40:00,78.98,78.98,78.84,78.85,60142.0,56.305,56.305,56.2052,56.2123,60142.0
2018-02-27 12:45:00,78.86,78.93,78.82,78.92,79299.0,56.2194,56.2693,56.1909,56.2622,79299.0
2018-02-27 12:50:00,78.92,79.06,78.91,79.02,88529.0,56.2622,56.362,56.2551,56.3335,88529.0
2018-02-27 12:55:00,79.02,79.06,78.98,79.03,53927.0,56.3335,56.362,56.305,56.3406,53927.0
2018-02-27 13:00:00,79.04,79.04,78.92,78.94,41381.0,56.3478,56.3478,56.2622,56.2765,41381.0
2018-02-27 13:05:00,78.94,79.04,78.93,79.01,56553.0,56.2765,56.3478,56.2693,56.3264,56553.0
2018-02-27 13:10:00,79.0,79.04,78.95,78.95,60431.0,56.3192,56.3478,56.2836,56.2836,60431.0
2018-02-27 13:15:00,78.95,78.97,78.87,78.92,69826.0,56.2836,56.2979,56.2266,56.2622,69826.0
2018-02-27 13:20:00,78.92,78.96,78.8,78.81,56245.0,56.2622,56.2907,56.1767,56.1838,56245.0
2018-02-27 13:25:00,78.81,78.86,78.78,78.81,53396.0,56.1838,56.2194,56.1624,56.1838,53396.0
2018-02-27 13:30:00,78.81,78.82,78.66,78.68,60642.0,56.1838,56.1909,56.0769,56.0911,60642.0
2018-02-27 13:35:00,78.68,78.74,78.67,78.7,56224.0,56.0911,56.1339,56.084,56.1054,56224.0
2018-02-27 13:40:00,78.7,78.72,78.66,78.69,93752.0,56.1054,56.1196,56.0769,56.0982,93752.0
2018-02-27 13:45:00,78.69,78.81,78.58,78.59,92985.0,56.0982,56.1838,56.0198,56.027,92985.0
2018-02-27 13:50:00,78.59,78.69,78.54,78.65,72551.0,56.027,56.0982,55.9913,56.0697,72551.0
2018-02-27 13:55:00,78.64,78.65,78.53,78.56,62932.0,56.0626,56.0697,55.9842,56.0056,62932.0
2018-02-27 14:00:00,78.56,78.59,78.39,78.4,126196.0,56.0056,56.027,55.8844,55.8915,126196.0
2018-02-27 14:05:00,78.41,78.46,78.31,78.37,173286.0,55.8986,55.9343,55.8273,55.8701,173286.0
2018-02-27 14:10:00,78.37,78.42,78.24,78.27,149374.0,55.8701,55.9058,55.7774,55.7988,149374.0
2018-02-27 14:15:00,78.27,78.3,78.2,78.25,136666.0,55.7988,55.8202,55.7489,55.7846,136666.0
2018-02-27 14:20:00,78.25,78.28,78.16,78.17,84745.0,55.7846,55.806,55.7204,55.7275,84745.0
2018-02-27 14:25:00,78.17,78.37,78.16,78.33,93295.0,55.7275,55.8701,55.7204,55.8416,93295.0
2018-02-27 14:30:00,78.32,78.42,78.25,78.41,94148.0,55.8345,55.9058,55.7846,55.8986,94148.0
2018-02-27 14:35:00,78.39,78.41,78.31,78.32,95249.0,55.8844,55.8986,55.8273,55.8345,95249.0
2018-02-27 14:40:00,78.33,78.34,78.24,78.3,110852.0,55.8416,55.8487,55.7774,55.8202,110852.0
2018-02-27 14:45:00,78.3,78.31,78.16,78.17,105367.0,55.8202,55.8273,55.7204,55.7275,105367.0
2018-02-27 14:50:00,78.17,78.26,78.16,78.23,71735.0,55.7275,55.7917,55.7204,55.7703,71735.0
2018-02-27 14:55:00,78.24,78.4,78.24,78.31,95565.0,55.7774,55.8915,55.7774,55.8273,95565.0
2018-02-27 15:00:00,78.31,78.35,78.19,78.2,85917.0,55.8273,55.8559,55.7418,55.7489,85917.0
2018-02-27 15:05:00,78.19,78.21,78.05,78.08,123657.0,55.7418,55.756,55.642,55.6634,123657.0
2018-02-27 15:10:00,78.06,78.2,78.06,78.14,91693.0,55.6491,55.7489,55.6491,55.7061,91693.0
2018-02-27 15:15:00,78.14,78.16,78.05,78.06,119202.0,55.7061,55.7204,55.642,55.6491,119202.0
2018-02-27 15:20:00,78.07,78.12,77.94,78.03,173207.0,55.6562,55.6919,55.5636,55.6277,173207.0
2018-02-27 15:25:00,78.03,78.03,77.92,78.01,107018.0,55.6277,55.6277,55.5493,55.6135,107018.0
2018-02-27 15:30:00,78.01,78.13,78.01,78.03,121661.0,55.6135,55.699,55.6135,55.6277,121661.0
2018-02-27 15:35:00,78.04,78.06,77.89,77.93,196764.0,55.6349,55.6491,55.5279,55.5564,196764.0
2018-02-27 15:40:00,77.92,77.99,77.84,77.84,186688.0,55.5493,55.5992,55.4923,55.4923,186688.0
2018-02-27 15:45:00,77.84,77.91,77.8,77.85,283151.0,55.4923,55.5422,55.4638,55.4994,283151.0
2018-02-27 15:50:00,77.85,77.87,77.68,77.73,318069.0,55.4994,55.5137,55.3782,55.4139,318069.0
2018-02-27 15:55:00,77.74,77.79,77.52,77.52,948394.0,55.421,55.4566,55.2641,55.2641,948394.0
2018-02-28 09:30:00,78.16,78.22,77.98,78.0,327556.0,55.7204,55.7632,55.5921,55.6063,327556.0
2018-02-28 09:35:00,78.0,78.09,77.89,77.97,240556.0,55.6063,55.6705,55.5279,55.585,240556.0
2018-02-28 09:40:00,77.97,78.01,77.83,77.87,185811.0,55.585,55.6135,55.4851,55.5137,185811.0
2018-02-28 09:45:00,77.86,77.98,77.84,77.9,89467.0,55.5065,55.5921,55.4923,55.535,89467.0
2018-02-28 09:50:00,77.9,78.19,77.87,78.16,84235.0,55.535,55.7418,55.5137,55.7204,84235.0
2018-02-28 09:55:00,78.17,78.24,78.12,78.22,79511.0,55.7275,55.7774,55.6919,55.7632,79511.0
2018-02-28 10:00:00,78.22,78.25,78.09,78.09,82814.0,55.7632,55.7846,55.6705,55.6705,82814.0
2018-02-28 10:05:00,78.09,78.1,77.86,77.86,76586.0,55.6705,55.6776,55.5065,55.5065,76586.0
2018-02-28 10:10:00,77.85,77.86,77.75,77.78,61869.0,55.4994,55.5065,55.4281,55.4495,61869.0
2018-02-28 10:15:00,77.77,77.8,77.69,77.76,71284.0,55.4424,55.4638,55.3853,55.4352,71284.0
2018-02-28 10:20:00,77.75,77.75,77.69,77.73,70120.0,55.4281,55.4281,55.3853,55.4139,70120.0
2018-02-28 10:25:00,77.74,77.84,77.71,77.76,61500.0,55.421,55.4923,55.3996,55.4352,61500.0
2018-02-28 10:30:00,77.76,77.76,77.51,77.57,101827.0,55.4352,55.4352,55.257,55.2998,101827.0
2018-02-28 10:35:00,77.57,77.64,77.54,77.61,63113.0,55.2998,55.3497,55.2784,55.3283,63113.0
2018-02-28 10:40:00,77.61,77.69,77.53,77.55,101137.0,55.3283,55.3853,55.2713,55.2855,101137.0
2018-02-28 10:45:00,77.55,77.57,77.41,77.43,123935.0,55.2855,55.2998,55.1857,55.2,123935.0
2018-02-28 10:50:00,77.43,77.52,77.39,77.41,121579.0,55.2,55.2641,55.1715,55.1857,121579.0
2018-02-28 10:55:00,77.42,77.45,77.21,77.3,176975.0,55.1929,55.2142,55.0431,55.1073,176975.0
2018-02-28 11:00:00,77.31,77.32,77.19,77.28,76656.0,55.1144,55.1216,55.0289,55.0931,76656.0
2018-02-28 11:05:00,77.27,77.35,77.21,77.21,112043.0,55.0859,55.143,55.0431,55.0431,112043.0
2018-02-28 11:10:00,77.22,77.22,77.02,77.18,97773.0,55.0503,55.0503,54.9077,55.0218,97773.0
2018-02-28 11:15:00,77.17,77.3,77.13,77.26,109015.0,55.0146,55.1073,54.9861,55.0788,109015.0
2018-02-28 11:20:00,77.25,77.32,77.21,77.25,89644.0,55.0717,55.1216,55.0431,55.0717,89644.0
2018-02-28 11:25:00,77.25,77.4,77.21,77.35,103802.0,55.0717,55.1786,55.0431,55.143,103802.0
2018-02-28 11:30:00,77.34,77.34,77.11,77.14,133711.0,55.1358,55.1358,54.9719,54.9932,133711.0
2018-02-28 11:35:00,77.14,77.3,77.13,77.26,62260.0,54.9932,55.1073,54.9861,55.0788,62260.0
2018-02-28 11:40:00,77.26,77.36,77.2,77.26,81356.0,55.0788,55.1501,55.036,55.0788,81356.0
2018-02-28 11:45:00,77.26,77.28,77.14,77.18,144790.0,55.0788,55.0931,54.9932,55.0218,144790.0
2018-02-28 11:50:00,77.19,77.25,77.14,77.21,70489.0,55.0289,55.0717,54.9932,55.0431,70489.0
2018-02-28 11:55:00,77.22,77.34,77.21,77.32,77791.0,55.0503,55.1358,55.0431,55.1216,77791.0
2018-02-28 12:00:00,77.33,77.39,77.25,77.26,83461.0,55.1287,55.1715,55.0717,55.0788,83461.0
2018-02-28 12:05:00,77.25,77.36,77.24,77.34,59100.0,55.0717,55.1501,55.0645,55.1358,59100.0
2018-02-28 12:10:00,77.33,77.36,77.28,77.32,73872.0,55.1287,55.1501,55.0931,55.1216,73872.0
2018-02-28 12:15:00,77.33,77.35,77.1,77.13,91000.0,55.1287,55.143,54.9647,54.9861,91000.0
2018-02-28 12:20:00,77.12,77.17,77.05,77.11,69650.0,54.979,55.0146,54.9291,54.9719,69650.0
2018-02-28 12:25:00,77.11,77.15,77.04,77.05,56664.0,54.9719,55.0004,54.922,54.9291,56664.0
2018-02-28 12:30:00,77.04,77.04,76.94,76.98,107562.0,54.922,54.922,54.8507,54.8792,107562.0
2018-02-28 12:35:00,76.99,77.15,76.99,77.13,66915.0,54.8863,55.0004,54.8863,54.9861,66915.0
2018-02-28 12:40:00,77.14,77.14,77.05,77.07,74485.0,54.9932,54.9932,54.9291,54.9433,74485.0
2018-02-28 12:45:00,77.07,77.32,77.07,77.31,108394.0,54.9433,55.1216,54.9433,55.1144,108394.0
2018-02-28 12:50:00,77.31,77.32,77.2,77.32,109395.0,55.1144,55.1216,55.036,55.1216,109395.0
2018-02-28 12:55:00,77.31,77.32,77.19,77.27,90059.0,55.1144,55.1216,55.0289,55.0859,90059.0
2018-02-28 13:00:00,77.26,77.27,77.1,77.15,100364.0,55.0788,55.0859,54.9647,55.0004,100364.0
2018-02-28 13:05:00,77.14,77.15,77.08,77.09,43882.0,54.9932,55.0004,54.9505,54.9576,43882.0
2018-02-28 13:10:00,77.1,77.17,77.01,77.01,83149.0,54.9647,55.0146,54.9006,54.9006,83149.0
2018-02-28 13:15:00,77.01,77.06,76.97,77.0,81797.0,54.9006,54.9362,54.8721,54.8934,81797.0
2018-02-28 13:20:00,77.0,77.07,76.96,77.06,58073.0,54.8934,54.9433,54.8649,54.9362,58073.0
2018-02-28 13:25:00,77.07,77.1,77.01,77.02,45457.0,54.9433,54.9647,54.9006,54.9077,45457.0
2018-02-28 13:30:00,77.02,77.09,76.98,77.07,55697.0,54.9077,54.9576,54.8792,54.9433,55697.0
2018-02-28 13:35:00,77.07,77.09,76.97,76.99,68087.0,54.9433,54.9576,54.8721,54.8863,68087.0
2018-02-28 13:40:00,76.98,77.02,76.97,76.99,62579.0,54.8792,54.9077,54.8721,54.8863,62579.0
2018-02-28 13:45:00,76.99,77.0,76.76,76.77,90247.0,54.8863,54.8934,54.7223,54.7295,90247.0
2018-02-28 13:50:00,76.77,76.86,76.72,76.85,86142.0,54.7295,54.7936,54.6938,54.7865,86142.0
2018-02-28 13:55:00,76.85,76.98,76.83,76.95,57094.0,54.7865,54.8792,54.7722,54.8578,57094.0
2018-02-28 14:00:00,76.96,77.1,76.95,77.04,91102.0,54.8649,54.9647,54.8578,54.922,91102.0
2018-02-28 14:05:00,77.04,77.06,76.94,76.95,62060.0,54.922,54.9362,54.8507,54.8578,62060.0
2018-02-28 14:10:00,76.96,77.01,76.92,77.0,83861.0,54.8649,54.9006,54.8364,54.8934,83861.0
2018-02-28 14:15:00,77.0,77.01,76.88,76.89,63678.0,54.8934,54.9006,54.8079,54.815,63678.0
2018-02-28 14:20:00,76.9,76.91,76.85,76.87,63713.0,54.8221,54.8293,54.7865,54.8008,63713.0
2018-02-28 14:25:00,76.87,76.91,76.78,76.79,80723.0,54.8008,54.8293,54.7366,54.7437,80723.0
2018-02-28 14:30:00,76.78,76.78,76.61,76.64,99285.0,54.7366,54.7366,54.6154,54.6368,99285.0
2018-02-28 14:35:00,76.63,76.72,76.57,76.58,86394.0,54.6297,54.6938,54.5869,54.594,86394.0
2018-02-28 14:40:00,76.58,76.68,76.54,76.62,120473.0,54.594,54.6653,54.5655,54.6225,120473.0
2018-02-28 14:45:00,76.6,76.61,76.49,76.54,136317.0,54.6083,54.6154,54.5299,54.5655,136317.0
2018-02-28 14:50:00,76.53,76.54,76.4,76.46,99678.0,54.5584,54.5655,54.4657,54.5085,99678.0
2018-02-28 14:55:00,76.46,76.53,76.42,76.47,154562.0,54.5085,54.5584,54.48,54.5156,154562.0
2018-02-28 15:00:00,76.48,76.55,76.41,76.48,132410.0,54.5227,54.5726,54.4728,54.5227,132410.0
2018-02-28 15:05:00,76.48,76.59,76.41,76.58,109465.0,54.5227,54.6011,54.4728,54.594,109465.0
2018-02-28 15:10:00,76.58,76.62,76.46,76.51,131584.0,54.594,54.6225,54.5085,54.5441,131584.0
2018-02-28 15:15:00,76.5,76.51,76.29,76.36,186207.0,54.537,54.5441,54.3873,54.4372,186207.0
2018-02-28 15:20:00,76.36,76.36,76.13,76.19,167595.0,54.4372,54.4372,54.2732,54.316,167595.0
2018-02-28 15:25:00,76.18,76.24,76.05,76.16,192756.0,54.3089,54.3516,54.2162,54.2946,192756.0
2018-02-28 15:30:00,76.16,76.21,76.1,76.15,193043.0,54.2946,54.3302,54.2518,54.2875,193043.0
2018-02-28 15:35:00,76.14,76.23,76.07,76.23,228346.0,54.2803,54.3445,54.2304,54.3445,228346.0
2018-02-28 15:40:00,76.22,76.22,76.1,76.14,213388.0,54.3374,54.3374,54.2518,54.2803,213388.0
2018-02-28 15:45:00,76.14,76.14,75.89,75.89,460786.0,54.2803,54.2803,54.1021,54.1021,460786.0
2018-02-28 15:50:00,75.89,75.98,75.81,75.81,467360.0,54.1021,54.1663,54.0451,54.0451,467360.0
2018-02-28 15:55:00,75.82,75.91,75.7,75.7,1144138.0,54.0522,54.1164,53.9667,53.9667,1144138.0
2018-03-01 09:30:00,75.53,76.18,75.4,76.02,377332.0,53.8455,54.3089,53.7528,54.1948,377332.0
2018-03-01 09:35:00,76.01,76.05,75.7,75.8,170049.0,54.1877,54.2162,53.9667,54.038,170049.0
2018-03-01 09:40:00,75.82,76.0,75.76,76.0,151116.0,54.0522,54.1805,54.0094,54.1805,151116.0
2018-03-01 09:45:00,76.01,76.32,75.97,76.24,186408.0,54.1877,54.4087,54.1591,54.3516,186408.0
2018-03-01 09:50:00,76.25,76.29,75.96,76.04,131085.0,54.3588,54.3873,54.152,54.2091,131085.0
2018-03-01 09:55:00,76.05,76.23,75.96,76.09,117077.0,54.2162,54.3445,54.152,54.2447,117077.0
2018-03-01 10:00:00,76.09,76.36,75.99,76.34,115137.0,54.2447,54.4372,54.1734,54.4229,115137.0
2018-03-01 10:05:00,76.34,76.36,76.2,76.3,155667.0,54.4229,54.4372,54.3231,54.3944,155667.0
2018-03-01 10:10:00,76.29,76.38,76.15,76.35,159530.0,54.3873,54.4514,54.2875,54.4301,159530.0
2018-03-01 10:15:00,76.35,76.49,76.28,76.3,113731.0,54.4301,54.5299,54.3801,54.3944,113731.0
2018-03-01 10:20:00,76.3,76.31,76.08,76.21,108862.0,54.3944,54.4015,54.2376,54.3302,108862.0
2018-03-01 10:25:00,76.21,76.22,76.06,76.22,117982.0,54.3302,54.3374,54.2233,54.3374,117982.0
2018-03-01 10:30:00,76.23,76.57,76.23,76.54,143023.0,54.3445,54.5869,54.3445,54.5655,143023.0
2018-03-01 10:35:00,76.55,76.69,76.38,76.51,137386.0,54.5726,54.6724,54.4514,54.5441,137386.0
2018-03-01 10:40:00,76.51,76.59,76.28,76.32,149456.0,54.5441,54.6011,54.3801,54.4087,149456.0
2018-03-01 10:45:00,76.31,76.43,76.25,76.3,94892.0,54.4015,54.4871,54.3588,54.3944,94892.0
2018-03-01 10:50:00,76.3,76.32,76.17,76.3,123152.0,54.3944,54.4087,54.3017,54.3944,123152.0
2018-03-01 10:55:00,76.3,76.3,76.03,76.08,84556.0,54.3944,54.3944,54.2019,54.2376,84556.0
2018-03-01 11:00:00,76.08,76.22,76.03,76.14,117148.0,54.2376,54.3374,54.2019,54.2803,117148.0
2018-03-01 11:05:00,76.14,76.18,76.03,76.07,64321.0,54.2803,54.3089,54.2019,54.2304,64321.0
2018-03-01 11:10:00,76.06,76.1,75.87,75.95,116787.0,54.2233,54.2518,54.0879,54.1449,116787.0
2018-03-01 11:15:00,75.95,76.07,75.92,76.06,98721.0,54.1449,54.2304,54.1235,54.2233,98721.0
2018-03-01 11:20:00,76.07,76.18,76.04,76.11,96671.0,54.2304,54.3089,54.2091,54.259,96671.0
2018-03-01 11:25:00,76.11,76.13,75.86,75.96,131215.0,54.259,54.2732,54.0807,54.152,131215.0
2018-03-01 11:30:00,75.98,76.13,75.9,76.1,86933.0,54.1663,54.2732,54.1092,54.2518,86933.0
2018-03-01 11:35:00,76.11,76.22,76.07,76.18,80518.0,54.259,54.3374,54.2304,54.3089,80518.0
2018-03-01 11:40:00,76.17,76.33,76.13,76.3,76363.0,54.3017,54.4158,54.2732,54.3944,76363.0
2018-03-01 11:45:00,76.3,76.37,76.25,76.27,75526.0,54.3944,54.4443,54.3588,54.373,75526.0
2018-03-01 11:50:00,76.27,76.4,76.22,76.36,76022.0,54.373,54.4657,54.3374,54.4372,76022.0
2018-03-01 11:55:00,76.37,76.45,76.25,76.25,158884.0,54.4443,54.5013,54.3588,54.3588,158884.0
2018-03-01 12:00:00,76.26,76.29,76.01,76.05,101841.0,54.3659,54.3873,54.1877,54.2162,101841.0
2018-03-01 12:05:00,76.04,76.13,75.94,76.05,70990.0,54.2091,54.2732,54.1378,54.2162,70990.0
2018-03-01 12:10:00,76.04,76.08,75.97,76.02,58516.0,54.2091,54.2376,54.1591,54.1948,58516.0
2018-03-01 12:15:00,76.01,76.01,75.88,75.89,58902.0,54.1877,54.1877,54.095,54.1021,58902.0
2018-03-01 12:20:00,75.9,75.9,75.78,75.79,81614.0,54.1092,54.1092,54.0237,54.0308,81614.0
2018-03-01 12:25:00,75.79,75.88,75.69,75.8,131572.0,54.0308,54.095,53.9595,54.038,131572.0
2018-03-01 12:30:00,75.79,75.79,75.61,75.69,146814.0,54.0308,54.0308,53.9025,53.9595,146814.0
2018-03-01 12:35:00,75.7,75.82,75.68,75.79,80166.0,53.9667,54.0522,53.9524,54.0308,80166.0
2018-03-01 12:40:00,75.78,75.88,75.67,75.8,60377.0,54.0237,54.095,53.9453,54.038,60377.0
2018-03-01 12:45:00,75.79,75.89,75.72,75.87,55792.0,54.0308,54.1021,53.9809,54.0879,55792.0
2018-03-01 12:50:00,75.87,75.89,75.64,75.75,116099.0,54.0879,54.1021,53.9239,54.0023,116099.0
2018-03-01 12:55:00,75.75,75.77,75.6,75.62,69487.0,54.0023,54.0166,53.8954,53.9096,69487.0
2018-03-01 13:00:00,75.61,75.61,75.37,75.42,284607.0,53.9025,53.9025,53.7314,53.7671,284607.0
2018-03-01 13:05:00,75.42,75.47,75.28,75.31,102635.0,53.7671,53.8027,53.6672,53.6886,102635.0
2018-03-01 13:10:00,75.31,75.45,75.23,75.41,202934.0,53.6886,53.7884,53.6316,53.7599,202934.0
2018-03-01 13:15:00,75.41,75.49,75.34,75.39,89868.0,53.7599,53.817,53.71,53.7457,89868.0
2018-03-01 13:20:00,75.37,75.4,75.29,75.34,168940.0,53.7314,53.7528,53.6744,53.71,168940.0
2018-03-01 13:25:00,75.33,75.58,75.33,75.5,116333.0,53.7029,53.8811,53.7029,53.8241,116333.0
2018-03-01 13:30:00,75.49,75.62,75.48,75.49,135809.0,53.817,53.9096,53.8098,53.817,135809.0
2018-03-01 13:35:00,75.5,75.6,75.48,75.49,86766.0,53.8241,53.8954,53.8098,53.817,86766.0
2018-03-01 13:40:00,75.49,75.59,75.42,75.46,179681.0,53.817,53.8882,53.7671,53.7956,179681.0
2018-03-01 13:45:00,75.44,75.45,75.25,75.36,127652.0,53.7813,53.7884,53.6459,53.7243,127652.0
2018-03-01 13:50:00,75.36,75.41,75.26,75.27,90129.0,53.7243,53.7599,53.653,53.6601,90129.0
2018-03-01 13:55:00,75.26,75.27,75.14,75.2,101057.0,53.653,53.6601,53.5674,53.6102,101057.0
2018-03-01 14:00:00,75.19,75.25,74.9,75.1,340783.0,53.6031,53.6459,53.3963,53.5389,340783.0
2018-03-01 14:05:00,75.11,75.18,74.99,75.01,159239.0,53.5461,53.596,53.4605,53.4748,159239.0
2018-03-01 14:10:00,75.01,75.1,74.85,74.9,185227.0,53.4748,53.5389,53.3607,53.3963,185227.0
2018-03-01 14:15:00,74.89,75.23,74.86,75.2,118994.0,53.3892,53.6316,53.3678,53.6102,118994.0
2018-03-01 14:20:00,75.2,75.22,75.04,75.06,185062.0,53.6102,53.6245,53.4962,53.5104,185062.0
2018-03-01 14:25:00,75.06,75.22,75.04,75.2,149511.0,53.5104,53.6245,53.4962,53.6102,149511.0
2018-03-01 14:30:00,75.2,75.25,75.02,75.07,146812.0,53.6102,53.6459,53.4819,53.5175,146812.0
2018-03-01 14:35:00,75.08,75.12,74.97,75.04,149293.0,53.5247,53.5532,53.4462,53.4962,149293.0
2018-03-01 14:40:00,75.05,75.35,75.04,75.19,170822.0,53.5033,53.7172,53.4962,53.6031,170822.0
2018-03-01 14:45:00,75.2,75.32,75.05,75.06,112443.0,53.6102,53.6958,53.5033,53.5104,112443.0
2018-03-01 14:50:00,75.07,75.17,75.02,75.04,131790.0,53.5175,53.5888,53.4819,53.4962,131790.0
2018-03-01 14:55:00,75.04,75.13,74.98,75.1,154352.0,53.4962,53.5603,53.4534,53.5389,154352.0
2018-03-01 15:00:00,75.1,75.13,74.92,74.92,181730.0,53.5389,53.5603,53.4106,53.4106,181730.0
2018-03-01 15:05:00,74.92,75.23,74.9,75.12,124616.0,53.4106,53.6316,53.3963,53.5532,124616.0
2018-03-01 15:10:00,75.12,75.38,75.06,75.29,105541.0,53.5532,53.7385,53.5104,53.6744,105541.0
2018-03-01 15:15:00,75.3,75.44,75.17,75.43,135046.0,53.6815,53.7813,53.5888,53.7742,135046.0
2018-03-01 15:20:00,75.43,75.49,75.22,75.23,254627.0,53.7742,53.817,53.6245,53.6316,254627.0
2018-03-01 15:25:00,75.22,75.36,75.19,75.21,152048.0,53.6245,53.7243,53.6031,53.6173,152048.0
2018-03-01 15:30:00,75.2,75.33,75.05,75.14,205360.0,53.6102,53.7029,53.5033,53.5674,205360.0
2018-03-01 15:35:00,75.15,75.16,74.99,75.01,209609.0,53.5746,53.5817,53.4605,53.4748,209609.0
2018-03-01 15:40:00,75.01,75.09,74.91,74.95,356907.0,53.4748,53.5318,53.4035,53.432,356907.0
2018-03-01 15:45:00,74.95,75.28,74.91,75.28,276560.0,53.432,53.6672,53.4035,53.6672,276560.0
2018-03-01 15:50:00,75.28,75.35,75.12,75.2,331994.0,53.6672,53.7172,53.5532,53.6102,331994.0
2018-03-01 15:55:00,75.19,75.4,75.08,75.14,778159.0,53.6031,53.7528,53.5247,53.5674,778159.0
2018-03-02 09:30:00,74.89,75.3,74.87,75.27,353009.0,53.3892,53.6815,53.375,53.6601,353009.0
2018-03-02 09:35:00,75.27,75.46,74.97,75.06,256642.0,53.6601,53.7956,53.4462,53.5104,256642.0
2018-03-02 09:40:00,75.07,75.13,74.87,74.89,181086.0,53.5175,53.5603,53.375,53.3892,181086.0
2018-03-02 09:45:00,74.89,74.97,74.81,74.9,211648.0,53.3892,53.4462,53.3322,53.3963,211648.0
2018-03-02 09:50:00,74.89,74.99,74.72,74.73,254832.0,53.3892,53.4605,53.268,53.2752,254832.0
2018-03-02 09:55:00,74.74,74.85,74.6,74.82,167494.0,53.2823,53.3607,53.1825,53.3393,167494.0
2018-03-02 10:00:00,74.82,74.91,74.65,74.71,215672.0,53.3393,53.4035,53.2181,53.2609,215672.0
2018-03-02 10:05:00,74.71,74.71,74.48,74.64,237819.0,53.2609,53.2609,53.0969,53.211,237819.0
2018-03-02 10:10:00,74.64,74.73,74.52,74.66,121005.0,53.211,53.2752,53.1254,53.2252,121005.0
2018-03-02 10:15:00,74.67,74.7,74.51,74.58,108632.0,53.2324,53.2538,53.1183,53.1682,108632.0
2018-03-02 10:20:00,74.59,74.71,74.55,74.61,115373.0,53.1753,53.2609,53.1468,53.1896,115373.0
2018-03-02 10:25:00,74.62,74.67,74.54,74.56,137596.0,53.1967,53.2324,53.1397,53.154,137596.0
2018-03-02 10:30:00,74.56,74.69,74.52,74.64,174743.0,53.154,53.2466,53.1254,53.211,174743.0
2018-03-02 10:35:00,74.64,74.69,74.57,74.65,92908.0,53.211,53.2466,53.1611,53.2181,92908.0
2018-03-02 10:40:00,74.65,74.77,74.64,74.77,112945.0,53.2181,53.3037,53.211,53.3037,112945.0
2018-03-02 10:45:00,74.76,74.82,74.74,74.8,210610.0,53.2965,53.3393,53.2823,53.3251,210610.0
2018-03-02 10:50:00,74.8,74.83,74.7,74.71,155686.0,53.3251,53.3464,53.2538,53.2609,155686.0
2018-03-02 10:55:00,74.71,74.78,74.62,74.65,110062.0,53.2609,53.3108,53.1967,53.2181,110062.0
2018-03-02 11:00:00,74.64,74.67,74.58,74.63,109004.0,53.211,53.2324,53.1682,53.2039,109004.0
2018-03-02 11:05:00,74.64,74.69,74.55,74.57,92684.0,53.211,53.2466,53.1468,53.1611,92684.0
2018-03-02 11:10:00,74.57,74.69,74.53,74.67,106286.0,53.1611,53.2466,53.1326,53.2324,106286.0
2018-03-02 11:15:00,74.66,74.75,74.54,74.56,74116.0,53.2252,53.2894,53.1397,53.154,74116.0
2018-03-02 11:20:00,74.55,74.71,74.52,74.68,91376.0,53.1468,53.2609,53.1254,53.2395,91376.0
2018-03-02 11:25:00,74.69,74.86,74.69,74.78,107662.0,53.2466,53.3678,53.2466,53.3108,107662.0
2018-03-02 11:30:00,74.79,74.94,74.76,74.79,145918.0,53.3179,53.4249,53.2965,53.3179,145918.0
2018-03-02 11:35:00,74.8,74.94,74.75,74.92,69553.0,53.3251,53.4249,53.2894,53.4106,69553.0
2018-03-02 11:40:00,74.93,75.12,74.93,75.0,126756.0,53.4177,53.5532,53.4177,53.4676,126756.0
2018-03-02 11:45:00,75.0,75.16,74.98,75.15,90976.0,53.4676,53.5817,53.4534,53.5746,90976.0
2018-03-02 11:50:00,75.14,75.21,75.02,75.03,117282.0,53.5674,53.6173,53.4819,53.489,117282.0
2018-03-02 11:55:00,75.03,75.13,74.96,75.09,109225.0,53.489,53.5603,53.4391,53.5318,109225.0
2018-03-02 12:00:00,75.08,75.14,74.99,75.0,127223.0,53.5247,53.5674,53.4605,53.4676,127223.0
2018-03-02 12:05:00,75.01,75.04,74.91,75.03,141415.0,53.4748,53.4962,53.4035,53.489,141415.0
2018-03-02 12:10:00,75.04,75.06,74.9,74.97,69008.0,53.4962,53.5104,53.3963,53.4462,69008.0
2018-03-02 12:15:00,74.97,75.0,74.82,74.82,96747.0,53.4462,53.4676,53.3393,53.3393,96747.0
2018-03-02 12:20:00,74.82,74.93,74.78,74.89,122393.0,53.3393,53.4177,53.3108,53.3892,122393.0
2018-03-02 12:25:00,74.9,74.92,74.8,74.91,59584.0,53.3963,53.4106,53.3251,53.4035,59584.0
2018-03-02 12:30:00,74.93,74.98,74.83,74.85,74090.0,53.4177,53.4534,53.3464,53.3607,74090.0
2018-03-02 12:35:00,74.86,74.98,74.84,74.9,50314.0,53.3678,53.4534,53.3536,53.3963,50314.0
2018-03-02 12:40:00,74.9,75.08,74.89,74.97,69862.0,53.3963,53.5247,53.3892,53.4462,69862.0
2018-03-02 12:45:00,74.97,75.1,74.93,75.05,63855.0,53.4462,53.5389,53.4177,53.5033,63855.0
2018-03-02 12:50:00,75.06,75.23,75.06,75.14,92997.0,53.5104,53.6316,53.5104,53.5674,92997.0
2018-03-02 12:55:00,75.14,75.16,74.98,74.99,120927.0,53.5674,53.5817,53.4534,53.4605,120927.0
2018-03-02 13:00:00,74.99,75.09,74.96,75.05,68372.0,53.4605,53.5318,53.4391,53.5033,68372.0
2018-03-02 13:05:00,75.04,75.12,75.01,75.08,72170.0,53.4962,53.5532,53.4748,53.5247,72170.0
2018-03-02 13:10:00,75.07,75.07,74.89,74.93,81942.0,53.5175,53.5175,53.3892,53.4177,81942.0
2018-03-02 13:15:00,74.92,74.99,74.87,74.9,102485.0,53.4106,53.4605,53.375,53.3963,102485.0
2018-03-02 13:20:00,74.89,74.97,74.87,74.97,151067.0,53.3892,53.4462,53.375,53.4462,151067.0
2018-03-02 13:25:00,74.96,75.02,74.94,74.98,102165.0,53.4391,53.4819,53.4249,53.4534,102165.0
2018-03-02 13:30:00,74.97,74.99,74.83,74.89,110799.0,53.4462,53.4605,53.3464,53.3892,110799.0
2018-03-02 13:35:00,74.88,74.94,74.81,74.92,86500.0,53.3821,53.4249,53.3322,53.4106,86500.0
2018-03-02 13:40:00,74.93,74.99,74.93,74.97,84479.0,53.4177,53.4605,53.4177,53.4462,84479.0
2018-03-02 13:45:00,74.97,75.08,74.96,75.08,73100.0,53.4462,53.5247,53.4391,53.5247,73100.0
2018-03-02 13:50:00,75.07,75.13,75.04,75.05,52131.0,53.5175,53.5603,53.4962,53.5033,52131.0
2018-03-02 13:55:00,75.04,75.04,74.88,74.89,88786.0,53.4962,53.4962,53.3821,53.3892,88786.0
2018-03-02 14:00:00,74.9,75.02,74.87,74.98,82667.0,53.3963,53.4819,53.375,53.4534,82667.0
2018-03-02 14:05:00,74.98,74.99,74.91,74.96,53136.0,53.4534,53.4605,53.4035,53.4391,53136.0
2018-03-02 14:10:00,74.96,75.08,74.96,75.06,69513.0,53.4391,53.5247,53.4391,53.5104,69513.0
2018-03-02 14:15:00,75.05,75.08,74.96,75.0,131492.0,53.5033,53.5247,53.4391,53.4676,131492.0
2018-03-02 14:20:00,75.0,75.0,74.89,74.93,126333.0,53.4676,53.4676,53.3892,53.4177,126333.0
2018-03-02 14:25:00,74.93,75.02,74.86,74.95,101368.0,53.4177,53.4819,53.3678,53.432,101368.0
2018-03-02 14:30:00,74.94,75.04,74.92,74.93,119490.0,53.4249,53.4962,53.4106,53.4177,119490.0
2018-03-02 14:35:00,74.94,75.13,74.94,75.13,96454.0,53.4249,53.5603,53.4249,53.5603,96454.0
2018-03-02 14:40:00,75.13,75.19,75.1,75.16,109261.0,53.5603,53.6031,53.5389,53.5817,109261.0
2018-03-02 14:45:00,75.16,75.25,75.13,75.24,97302.0,53.5817,53.6459,53.5603,53.6387,97302.0
2018-03-02 14:50:00,75.25,75.26,75.19,75.19,103832.0,53.6459,53.653,53.6031,53.6031,103832.0
2018-03-02 14:55:00,75.2,75.2,75.11,75.11,62170.0,53.6102,53.6102,53.5461,53.5461,62170.0
2018-03-02 15:00:00,75.11,75.16,74.97,75.08,105151.0,53.5461,53.5817,53.4462,53.5247,105151.0
2018-03-02 15:05:00,75.08,75.12,74.95,75.12,110082.0,53.5247,53.5532,53.432,53.5532,110082.0
2018-03-02 15:10:00,75.11,75.13,74.98,75.06,64426.0,53.5461,53.5603,53.4534,53.5104,64426.0
2018-03-02 15:15:00,75.06,75.18,75.0,75.13,82865.0,53.5104,53.596,53.4676,53.5603,82865.0
2018-03-02 15:20:00,75.14,75.31,75.1,75.29,126492.0,53.5674,53.6886,53.5389,53.6744,126492.0
2018-03-02 15:25:00,75.28,75.35,75.19,75.29,95959.0,53.6672,53.7172,53.6031,53.6744,95959.0
2018-03-02 15:30:00,75.28,75.48,75.26,75.42,298156.0,53.6672,53.8098,53.653,53.7671,298156.0
2018-03-02 15:35:00,75.43,75.62,75.41,75.6,147830.0,53.7742,53.9096,53.7599,53.8954,147830.0
2018-03-02 15:40:00,75.61,75.68,75.54,75.68,147404.0,53.9025,53.9524,53.8526,53.9524,147404.0
2018-03-02 15:45:00,75.68,75.69,75.48,75.65,213880.0,53.9524,53.9595,53.8098,53.931,213880.0
2018-03-02 15:50:00,75.65,75.87,75.65,75.81,336590.0,53.931,54.0879,53.931,54.0451,336590.0
2018-03-02 15:55:00,75.81,75.87,75.54,75.55,1008298.0,54.0451,54.0879,53.8526,53.8597,1008298.0
2018-03-05 09:30:00,75.23,75.64,75.18,75.63,498359.0,53.6316,53.9239,53.596,53.9168,498359.0
2018-03-05 09:35:00,75.62,75.84,75.59,75.81,167794.0,53.9096,54.0665,53.8882,54.0451,167794.0
2018-03-05 09:40:00,75.82,76.02,75.73,75.92,201192.0,54.0522,54.1948,53.9881,54.1235,201192.0
2018-03-05 09:45:00,75.91,76.0,75.84,75.89,153910.0,54.1164,54.1805,54.0665,54.1021,153910.0
2018-03-05 09:50:00,75.9,76.12,75.81,76.06,170614.0,54.1092,54.2661,54.0451,54.2233,170614.0
2018-03-05 09:55:00,76.07,76.2,75.94,75.94,146572.0,54.2304,54.3231,54.1378,54.1378,146572.0
2018-03-05 10:00:00,75.95,76.02,75.78,75.85,182871.0,54.1449,54.1948,54.0237,54.0736,182871.0
2018-03-05 10:05:00,75.86,75.92,75.77,75.77,143108.0,54.0807,54.1235,54.0166,54.0166,143108.0
2018-03-05 10:10:00,75.78,75.78,75.65,75.65,126121.0,54.0237,54.0237,53.931,53.931,126121.0
2018-03-05 10:15:00,75.66,75.79,75.64,75.69,123136.0,53.9381,54.0308,53.9239,53.9595,123136.0
2018-03-05 10:20:00,75.7,75.84,75.66,75.81,118419.0,53.9667,54.0665,53.9381,54.0451,118419.0
2018-03-05 10:25:00,75.81,75.88,75.76,75.83,58097.0,54.0451,54.095,54.0094,54.0593,58097.0
2018-03-05 10:30:00,75.83,75.86,75.71,75.71,74993.0,54.0593,54.0807,53.9738,53.9738,74993.0
2018-03-05 10:35:00,75.72,75.89,75.72,75.86,118739.0,53.9809,54.1021,53.9809,54.0807,118739.0
2018-03-05 10:40:00,75.86,75.88,75.73,75.78,89484.0,54.0807,54.095,53.9881,54.0237,89484.0
2018-03-05 10:45:00,75.79,75.8,75.71,75.8,72509.0,54.0308,54.038,53.9738,54.038,72509.0
2018-03-05 10:50:00,75.81,75.83,75.75,75.8,85082.0,54.0451,54.0593,54.0023,54.038,85082.0
2018-03-05 10:55:00,75.8,76.09,75.8,76.07,226889.0,54.038,54.2447,54.038,54.2304,226889.0
2018-03-05 11:00:00,76.08,76.25,76.05,76.11,156248.0,54.2376,54.3588,54.2162,54.259,156248.0
2018-03-05 11:05:00,76.1,76.23,76.05,76.13,138268.0,54.2518,54.3445,54.2162,54.2732,138268.0
2018-03-05 11:10:00,76.12,76.32,76.11,76.31,142697.0,54.2661,54.4087,54.259,54.4015,142697.0
2018-03-05 11:15:00,76.31,76.45,76.29,76.45,121462.0,54.4015,54.5013,54.3873,54.5013,121462.0
2018-03-05 11:20:00,76.46,76.54,76.42,76.52,189537.0,54.5085,54.5655,54.48,54.5512,189537.0
2018-03-05 11:25:00,76.52,76.56,76.36,76.37,70729.0,54.5512,54.5798,54.4372,54.4443,70729.0
2018-03-05 11:30:00,76.37,76.39,76.22,76.25,95211.0,54.4443,54.4586,54.3374,54.3588,95211.0
2018-03-05 11:35:00,76.25,76.3,76.2,76.28,102764.0,54.3588,54.3944,54.3231,54.3801,102764.0
2018-03-05 11:40:00,76.27,76.46,76.27,76.42,75731.0,54.373,54.5085,54.373,54.48,75731.0
2018-03-05 11:45:00,76.42,76.47,76.27,76.28,72390.0,54.48,54.5156,54.373,54.3801,72390.0
2018-03-05 11:50:00,76.29,76.35,76.26,76.33,69846.0,54.3873,54.4301,54.3659,54.4158,69846.0
2018-03-05 11:55:00,76.33,76.4,76.3,76.34,87986.0,54.4158,54.4657,54.3944,54.4229,87986.0
2018-03-05 12:00:00,76.34,76.43,76.32,76.42,95944.0,54.4229,54.4871,54.4087,54.48,95944.0
2018-03-05 12:05:00,76.42,76.44,76.31,76.33,75417.0,54.48,54.4942,54.4015,54.4158,75417.0
2018-03-05 12:10:00,76.33,76.36,76.2,76.23,110987.0,54.4158,54.4372,54.3231,54.3445,110987.0
2018-03-05 12:15:00,76.22,76.33,76.16,76.31,165817.0,54.3374,54.4158,54.2946,54.4015,165817.0
2018-03-05 12:20:00,76.31,76.37,76.24,76.24,108192.0,54.4015,54.4443,54.3516,54.3516,108192.0
2018-03-05 12:25:00,76.24,76.43,76.22,76.41,71412.0,54.3516,54.4871,54.3374,54.4728,71412.0
2018-03-05 12:30:00,76.42,76.46,76.28,76.34,107863.0,54.48,54.5085,54.3801,54.4229,107863.0
2018-03-05 12:35:00,76.34,76.36,76.25,76.29,50650.0,54.4229,54.4372,54.3588,54.3873,50650.0
2018-03-05 12:40:00,76.28,76.31,76.25,76.27,83250.0,54.3801,54.4015,54.3588,54.373,83250.0
2018-03-05 12:45:00,76.27,76.38,76.27,76.36,67115.0,54.373,54.4514,54.373,54.4372,67115.0
2018-03-05 12:50:00,76.37,76.42,76.36,76.36,50390.0,54.4443,54.48,54.4372,54.4372,50390.0
2018-03-05 12:55:00,76.36,76.45,76.34,76.45,63399.0,54.4372,54.5013,54.4229,54.5013,63399.0
2018-03-05 13:00:00,76.45,76.51,76.44,76.48,82808.0,54.5013,54.5441,54.4942,54.5227,82808.0
2018-03-05 13:05:00,76.48,76.51,76.44,76.46,58356.0,54.5227,54.5441,54.4942,54.5085,58356.0
2018-03-05 13:10:00,76.47,76.5,76.4,76.42,71939.0,54.5156,54.537,54.4657,54.48,71939.0
2018-03-05 13:15:00,76.42,76.44,76.25,76.27,118311.0,54.48,54.4942,54.3588,54.373,118311.0
2018-03-05 13:20:00,76.28,76.33,76.25,76.3,70964.0,54.3801,54.4158,54.3588,54.3944,70964.0
2018-03-05 13:25:00,76.3,76.32,76.18,76.18,117809.0,54.3944,54.4087,54.3089,54.3089,117809.0
2018-03-05 13:30:00,76.19,76.21,76.09,76.09,107193.0,54.316,54.3302,54.2447,54.2447,107193.0
2018-03-05 13:35:00,76.09,76.17,76.08,76.13,54643.0,54.2447,54.3017,54.2376,54.2732,54643.0
2018-03-05 13:40:00,76.13,76.18,76.1,76.13,45970.0,54.2732,54.3089,54.2518,54.2732,45970.0
2018-03-05 13:45:00,76.13,76.17,76.03,76.06,60131.0,54.2732,54.3017,54.2019,54.2233,60131.0
2018-03-05 13:50:00,76.06,76.08,76.0,76.03,65064.0,54.2233,54.2376,54.1805,54.2019,65064.0
2018-03-05 13:55:00,76.03,76.14,76.01,76.12,64591.0,54.2019,54.2803,54.1877,54.2661,64591.0
2018-03-05 14:00:00,76.13,76.16,76.08,76.08,76838.0,54.2732,54.2946,54.2376,54.2376,76838.0
2018-03-05 14:05:00,76.08,76.08,76.01,76.05,94098.0,54.2376,54.2376,54.1877,54.2162,94098.0
2018-03-05 14:10:00,76.06,76.08,75.93,75.94,100547.0,54.2233,54.2376,54.1306,54.1378,100547.0
2018-03-05 14:15:00,75.94,75.98,75.86,75.87,146739.0,54.1378,54.1663,54.0807,54.0879,146739.0
2018-03-05 14:20:00,75.87,76.0,75.85,76.0,101142.0,54.0879,54.1805,54.0736,54.1805,101142.0
2018-03-05 14:25:00,76.0,76.12,75.99,76.11,104489.0,54.1805,54.2661,54.1734,54.259,104489.0
2018-03-05 14:30:00,76.11,76.17,76.1,76.13,108729.0,54.259,54.3017,54.2518,54.2732,108729.0
2018-03-05 14:35:00,76.14,76.24,76.09,76.2,118446.0,54.2803,54.3516,54.2447,54.3231,118446.0
2018-03-05 14:40:00,76.2,76.26,76.17,76.26,147836.0,54.3231,54.3659,54.3017,54.3659,147836.0
2018-03-05 14:45:00,76.26,76.31,76.24,76.31,83154.0,54.3659,54.4015,54.3516,54.4015,83154.0
2018-03-05 14:50:00,76.3,76.31,76.25,76.26,73054.0,54.3944,54.4015,54.3588,54.3659,73054.0
2018-03-05 14:55:00,76.26,76.34,76.22,76.34,81411.0,54.3659,54.4229,54.3374,54.4229,81411.0
2018-03-05 15:00:00,76.33,76.39,76.33,76.34,73682.0,54.4158,54.4586,54.4158,54.4229,73682.0
2018-03-05 15:05:00,76.33,76.39,76.25,76.27,139130.0,54.4158,54.4586,54.3588,54.373,139130.0
2018-03-05 15:10:00,76.26,76.27,76.21,76.21,73779.0,54.3659,54.373,54.3302,54.3302,73779.0
2018-03-05 15:15:00,76.21,76.23,76.16,76.2,80483.0,54.3302,54.3445,54.2946,54.3231,80483.0
2018-03-05 15:20:00,76.2,76.29,76.19,76.26,98284.0,54.3231,54.3873,54.316,54.3659,98284.0
2018-03-05 15:25:00,76.26,76.26,76.11,76.12,105833.0,54.3659,54.3659,54.259,54.2661,105833.0
2018-03-05 15:30:00,76.12,76.26,76.07,76.25,144115.0,54.2661,54.3659,54.2304,54.3588,144115.0
2018-03-05 15:35:00,76.24,76.25,76.17,76.17,118437.0,54.3516,54.3588,54.3017,54.3017,118437.0
2018-03-05 15:40:00,76.17,76.33,76.17,76.33,158977.0,54.3017,54.4158,54.3017,54.4158,158977.0
2018-03-05 15:45:00,76.33,76.45,76.33,76.37,343091.0,54.4158,54.5013,54.4158,54.4443,343091.0
2018-03-05 15:50:00,76.36,76.39,76.31,76.34,284248.0,54.4372,54.4586,54.4015,54.4229,284248.0
2018-03-05 15:55:00,76.35,76.47,76.26,76.27,830549.0,54.4301,54.5156,54.3659,54.373,830549.0
2018-03-06 09:30:00,76.67,76.81,76.65,76.76,456313.0,54.6582,54.758,54.6439,54.7223,456313.0
2018-03-06 09:35:00,76.76,76.77,76.53,76.62,175267.0,54.7223,54.7295,54.5584,54.6225,175267.0
2018-03-06 09:40:00,76.63,76.74,76.6,76.61,144494.0,54.6297,54.7081,54.6083,54.6154,144494.0
2018-03-06 09:45:00,76.62,76.68,76.56,76.68,135944.0,54.6225,54.6653,54.5798,54.6653,135944.0
2018-03-06 09:50:00,76.69,76.93,76.68,76.93,160214.0,54.6724,54.8435,54.6653,54.8435,160214.0
2018-03-06 09:55:00,76.93,76.98,76.79,76.82,170420.0,54.8435,54.8792,54.7437,54.7651,170420.0
2018-03-06 10:00:00,76.82,76.88,76.56,76.58,122253.0,54.7651,54.8079,54.5798,54.594,122253.0
2018-03-06 10:05:00,76.57,76.66,76.47,76.48,125154.0,54.5869,54.6511,54.5156,54.5227,125154.0
2018-03-06 10:10:00,76.48,76.48,76.34,76.39,89380.0,54.5227,54.5227,54.4229,54.4586,89380.0
2018-03-06 10:15:00,76.4,76.52,76.38,76.5,116770.0,54.4657,54.5512,54.4514,54.537,116770.0
2018-03-06 10:20:00,76.51,76.6,76.47,76.57,135556.0,54.5441,54.6083,54.5156,54.5869,135556.0
2018-03-06 10:25:00,76.57,76.64,76.47,76.52,169241.0,54.5869,54.6368,54.5156,54.5512,169241.0
2018-03-06 10:30:00,76.52,76.59,76.49,76.53,96487.0,54.5512,54.6011,54.5299,54.5584,96487.0
2018-03-06 10:35:00,76.53,76.71,76.5,76.69,106843.0,54.5584,54.6867,54.537,54.6724,106843.0
2018-03-06 10:40:00,76.68,76.7,76.56,76.59,185816.0,54.6653,54.6796,54.5798,54.6011,185816.0
2018-03-06 10:45:00,76.59,76.64,76.36,76.38,306679.0,54.6011,54.6368,54.4372,54.4514,306679.0
2018-03-06 10:50:00,76.38,76.39,76.18,76.21,229679.0,54.4514,54.4586,54.3089,54.3302,229679.0
2018-03-06 10:55:00,76.23,76.23,76.04,76.11,139493.0,54.3445,54.3445,54.2091,54.259,139493.0
2018-03-06 11:00:00,76.11,76.3,76.11,76.21,110104.0,54.259,54.3944,54.259,54.3302,110104.0
2018-03-06 11:05:00,76.2,76.31,76.19,76.28,86576.0,54.3231,54.4015,54.316,54.3801,86576.0
2018-03-06 11:10:00,76.28,76.36,76.25,76.36,98887.0,54.3801,54.4372,54.3588,54.4372,98887.0
2018-03-06 11:15:00,76.36,76.39,76.26,76.3,85993.0,54.4372,54.4586,54.3659,54.3944,85993.0
2018-03-06 11:20:00,76.29,76.29,76.06,76.11,110220.0,54.3873,54.3873,54.2233,54.259,110220.0
2018-03-06 11:25:00,76.12,76.17,76.04,76.11,93544.0,54.2661,54.3017,54.2091,54.259,93544.0
2018-03-06 11:30:00,76.12,76.13,76.01,76.03,80575.0,54.2661,54.2732,54.1877,54.2019,80575.0
2018-03-06 11:35:00,76.03,76.04,75.93,75.97,130185.0,54.2019,54.2091,54.1306,54.1591,130185.0
2018-03-06 11:40:00,75.96,76.13,75.86,76.09,122518.0,54.152,54.2732,54.0807,54.2447,122518.0
2018-03-06 11:45:00,76.1,76.23,76.1,76.2,98643.0,54.2518,54.3445,54.2518,54.3231,98643.0
2018-03-06 11:50:00,76.2,76.2,76.12,76.15,47509.0,54.3231,54.3231,54.2661,54.2875,47509.0
2018-03-06 11:55:00,76.15,76.25,76.1,76.24,52092.0,54.2875,54.3588,54.2518,54.3516,52092.0
2018-03-06 12:00:00,76.24,76.29,76.22,76.27,52887.0,54.3516,54.3873,54.3374,54.373,52887.0
2018-03-06 12:05:00,76.27,76.3,76.2,76.23,57140.0,54.373,54.3944,54.3231,54.3445,57140.0
2018-03-06 12:10:00,76.24,76.25,76.18,76.21,48817.0,54.3516,54.3588,54.3089,54.3302,48817.0
2018-03-06 12:15:00,76.2,76.22,76.14,76.15,49111.0,54.3231,54.3374,54.2803,54.2875,49111.0
2018-03-06 12:20:00,76.16,76.19,76.02,76.08,57458.0,54.2946,54.316,54.1948,54.2376,57458.0
2018-03-06 12:25:00,76.08,76.15,76.04,76.08,57618.0,54.2376,54.2875,54.2091,54.2376,57618.0
2018-03-06 12:30:00,76.07,76.14,76.04,76.13,38395.0,54.2304,54.2803,54.2091,54.2732,38395.0
2018-03-06 12:35:00,76.13,76.22,76.11,76.16,62387.0,54.2732,54.3374,54.259,54.2946,62387.0
2018-03-06 12:40:00,76.16,76.25,76.11,76.21,48051.0,54.2946,54.3588,54.259,54.3302,48051.0
2018-03-06 12:45:00,76.2,76.22,76.16,76.2,57223.0,54.3231,54.3374,54.2946,54.3231,57223.0
2018-03-06 12:50:00,76.2,76.24,76.16,76.21,74933.0,54.3231,54.3516,54.2946,54.3302,74933.0
2018-03-06 12:55:00,76.21,76.38,76.21,76.35,99538.0,54.3302,54.4514,54.3302,54.4301,99538.0
2018-03-06 13:00:00,76.36,76.41,76.29,76.3,84661.0,54.4372,54.4728,54.3873,54.3944,84661.0
2018-03-06 13:05:00,76.31,76.44,76.27,76.34,97877.0,54.4015,54.4942,54.373,54.4229,97877.0
2018-03-06 13:10:00,76.36,76.41,76.3,76.32,54954.0,54.4372,54.4728,54.3944,54.4087,54954.0
2018-03-06 13:15:00,76.32,76.36,76.3,76.35,50156.0,54.4087,54.4372,54.3944,54.4301,50156.0
2018-03-06 13:20:00,76.34,76.42,76.31,76.4,56443.0,54.4229,54.48,54.4015,54.4657,56443.0
2018-03-06 13:25:00,76.4,76.44,76.35,76.35,55685.0,54.4657,54.4942,54.4301,54.4301,55685.0
2018-03-06 13:30:00,76.36,76.42,76.33,76.37,70875.0,54.4372,54.48,54.4158,54.4443,70875.0
2018-03-06 13:35:00,76.38,76.42,76.35,76.39,84667.0,54.4514,54.48,54.4301,54.4586,84667.0
2018-03-06 13:40:00,76.4,76.43,76.39,76.42,56379.0,54.4657,54.4871,54.4586,54.48,56379.0
2018-03-06 13:45:00,76.42,76.42,76.24,76.26,112668.0,54.48,54.48,54.3516,54.3659,112668.0
2018-03-06 13:50:00,76.27,76.38,76.24,76.37,76385.0,54.373,54.4514,54.3516,54.4443,76385.0
2018-03-06 13:55:00,76.36,76.37,76.27,76.31,59992.0,54.4372,54.4443,54.373,54.4015,59992.0
2018-03-06 14:00:00,76.31,76.37,76.26,76.33,69567.0,54.4015,54.4443,54.3659,54.4158,69567.0
2018-03-06 14:05:00,76.33,76.42,76.27,76.41,46739.0,54.4158,54.48,54.373,54.4728,46739.0
2018-03-06 14:10:00,76.42,76.44,76.37,76.41,44211.0,54.48,54.4942,54.4443,54.4728,44211.0
2018-03-06 14:15:00,76.41,76.41,76.33,76.37,54031.0,54.4728,54.4728,54.4158,54.4443,54031.0
2018-03-06 14:20:00,76.37,76.44,76.35,76.43,44873.0,54.4443,54.4942,54.4301,54.4871,44873.0
2018-03-06 14:25:00,76.42,76.43,76.33,76.35,51438.0,54.48,54.4871,54.4158,54.4301,51438.0
2018-03-06 14:30:00,76.36,76.47,76.34,76.45,57209.0,54.4372,54.5156,54.4229,54.5013,57209.0
2018-03-06 14:35:00,76.45,76.51,76.45,76.5,91192.0,54.5013,54.5441,54.5013,54.537,91192.0
2018-03-06 14:40:00,76.5,76.51,76.42,76.49,63650.0,54.537,54.5441,54.48,54.5299,63650.0
2018-03-06 14:45:00,76.49,76.59,76.48,76.58,73757.0,54.5299,54.6011,54.5227,54.594,73757.0
2018-03-06 14:50:00,76.58,76.59,76.51,76.51,49655.0,54.594,54.6011,54.5441,54.5441,49655.0
2018-03-06 14:55:00,76.52,76.53,76.48,76.5,52569.0,54.5512,54.5584,54.5227,54.537,52569.0
2018-03-06 15:00:00,76.5,76.5,76.33,76.35,80489.0,54.537,54.537,54.4158,54.4301,80489.0
2018-03-06 15:05:00,76.35,76.42,76.35,76.4,44289.0,54.4301,54.48,54.4301,54.4657,44289.0
2018-03-06 15:10:00,76.41,76.41,76.32,76.32,97810.0,54.4728,54.4728,54.4087,54.4087,97810.0
2018-03-06 15:15:00,76.32,76.35,76.23,76.3,66119.0,54.4087,54.4301,54.3445,54.3944,66119.0
2018-03-06 15:20:00,76.3,76.3,76.21,76.23,101072.0,54.3944,54.3944,54.3302,54.3445,101072.0
2018-03-06 15:25:00,76.22,76.39,76.2,76.36,106163.0,54.3374,54.4586,54.3231,54.4372,106163.0
2018-03-06 15:30:00,76.36,76.43,76.34,76.36,89605.0,54.4372,54.4871,54.4229,54.4372,89605.0
2018-03-06 15:35:00,76.35,76.4,76.34,76.34,96689.0,54.4301,54.4657,54.4229,54.4229,96689.0
2018-03-06 15:40:00,76.34,76.39,76.24,76.24,126287.0,54.4229,54.4586,54.3516,54.3516,126287.0
2018-03-06 15:45:00,76.24,76.28,76.15,76.2,185009.0,54.3516,54.3801,54.2875,54.3231,185009.0
2018-03-06 15:50:00,76.2,76.3,76.18,76.25,188075.0,54.3231,54.3944,54.3089,54.3588,188075.0
2018-03-06 15:55:00,76.24,76.25,76.09,76.19,714646.0,54.3516,54.3588,54.2447,54.316,714646.0
2018-03-07 09:30:00,75.0,75.24,74.75,75.19,1101040.0,53.4676,53.6387,53.2894,53.6031,1101040.0
2018-03-07 09:35:00,75.18,75.19,74.97,75.1,420444.0,53.596,53.6031,53.4462,53.5389,420444.0
2018-03-07 09:40:00,75.11,75.16,74.9,74.98,408998.0,53.5461,53.5817,53.3963,53.4534,408998.0
2018-03-07 09:45:00,74.98,75.06,74.71,74.71,404349.0,53.4534,53.5104,53.2609,53.2609,404349.0
2018-03-07 09:50:00,74.71,74.74,74.53,74.56,500591.0,53.2609,53.2823,53.1326,53.154,500591.0
2018-03-07 09:55:00,74.57,74.62,74.39,74.4,537377.0,53.1611,53.1967,53.0328,53.0399,537377.0
2018-03-07 10:00:00,74.4,74.48,74.19,74.2,654593.0,53.0399,53.0969,52.8902,52.8973,654593.0
2018-03-07 10:05:00,74.2,74.35,74.12,74.27,436169.0,52.8973,53.0042,52.8403,52.9472,436169.0
2018-03-07 10:10:00,74.28,74.4,74.25,74.32,318111.0,52.9543,53.0399,52.933,52.9829,318111.0
2018-03-07 10:15:00,74.33,74.44,74.32,74.41,183112.0,52.99,53.0684,52.9829,53.047,183112.0
2018-03-07 10:20:00,74.41,74.54,74.39,74.48,273032.0,53.047,53.1397,53.0328,53.0969,273032.0
2018-03-07 10:25:00,74.48,74.59,74.42,74.42,299268.0,53.0969,53.1753,53.0542,53.0542,299268.0
2018-03-07 10:30:00,74.43,74.67,74.43,74.67,241844.0,53.0613,53.2324,53.0613,53.2324,241844.0
2018-03-07 10:35:00,74.68,74.73,74.58,74.7,278058.0,53.2395,53.2752,53.1682,53.2538,278058.0
2018-03-07 10:40:00,74.7,74.82,74.64,74.74,267059.0,53.2538,53.3393,53.211,53.2823,267059.0
2018-03-07 10:45:00,74.75,74.76,74.62,74.73,219278.0,53.2894,53.2965,53.1967,53.2752,219278.0
2018-03-07 10:50:00,74.73,74.79,74.64,74.69,187394.0,53.2752,53.3179,53.211,53.2466,187394.0
2018-03-07 10:55:00,74.69,74.7,74.53,74.6,191961.0,53.2466,53.2538,53.1326,53.1825,191961.0
2018-03-07 11:00:00,74.59,74.66,74.43,74.45,268467.0,53.1753,53.2252,53.0613,53.0755,268467.0
2018-03-07 11:05:00,74.46,74.51,74.34,74.44,309045.0,53.0827,53.1183,52.9971,53.0684,309045.0
2018-03-07 11:10:00,74.44,74.48,74.39,74.41,245928.0,53.0684,53.0969,53.0328,53.047,245928.0
2018-03-07 11:15:00,74.42,74.45,74.29,74.32,240603.0,53.0542,53.0755,52.9615,52.9829,240603.0
2018-03-07 11:20:00,74.31,74.35,74.26,74.35,132860.0,52.9757,53.0042,52.9401,53.0042,132860.0
2018-03-07 11:25:00,74.35,74.39,74.3,74.39,116596.0,53.0042,53.0328,52.9686,53.0328,116596.0
2018-03-07 11:30:00,74.39,74.42,74.32,74.38,128677.0,53.0328,53.0542,52.9829,53.0256,128677.0
2018-03-07 11:35:00,74.38,74.42,74.34,74.4,117038.0,53.0256,53.0542,52.9971,53.0399,117038.0
2018-03-07 11:40:00,74.4,74.4,74.26,74.28,186189.0,53.0399,53.0399,52.9401,52.9543,186189.0
2018-03-07 11:45:00,74.28,74.28,74.15,74.16,286889.0,52.9543,52.9543,52.8617,52.8688,286889.0
2018-03-07 11:50:00,74.17,74.17,73.92,73.98,683122.0,52.8759,52.8759,52.6977,52.7405,683122.0
2018-03-07 11:55:00,73.98,74.03,73.86,73.87,323911.0,52.7405,52.7761,52.6549,52.6621,323911.0
2018-03-07 12:00:00,73.88,73.93,73.8,73.83,283696.0,52.6692,52.7048,52.6122,52.6335,283696.0
2018-03-07 12:05:00,73.84,73.91,73.82,73.9,209667.0,52.6407,52.6906,52.6264,52.6834,209667.0
2018-03-07 12:10:00,73.89,73.9,73.76,73.8,318840.0,52.6763,52.6834,52.5836,52.6122,318840.0
2018-03-07 12:15:00,73.8,73.93,73.77,73.87,247700.0,52.6122,52.7048,52.5908,52.6621,247700.0
2018-03-07 12:20:00,73.87,73.88,73.68,73.76,319179.0,52.6621,52.6692,52.5266,52.5836,319179.0
2018-03-07 12:25:00,73.76,73.87,73.76,73.86,148506.0,52.5836,52.6621,52.5836,52.6549,148506.0
2018-03-07 12:30:00,73.85,74.06,73.8,74.05,225619.0,52.6478,52.7975,52.6122,52.7904,225619.0
2018-03-07 12:35:00,74.05,74.09,73.93,73.99,171610.0,52.7904,52.8189,52.7048,52.7476,171610.0
2018-03-07 12:40:00,73.98,73.99,73.86,73.88,228149.0,52.7405,52.7476,52.6549,52.6692,228149.0
2018-03-07 12:45:00,73.88,73.89,73.79,73.84,183461.0,52.6692,52.6763,52.605,52.6407,183461.0
2018-03-07 12:50:00,73.84,73.88,73.8,73.82,168205.0,52.6407,52.6692,52.6122,52.6264,168205.0
2018-03-07 12:55:00,73.82,73.88,73.8,73.83,120715.0,52.6264,52.6692,52.6122,52.6335,120715.0
2018-03-07 13:00:00,73.83,73.86,73.75,73.75,173288.0,52.6335,52.6549,52.5765,52.5765,173288.0
2018-03-07 13:05:00,73.76,73.77,73.68,73.73,293053.0,52.5836,52.5908,52.5266,52.5622,293053.0
2018-03-07 13:10:00,73.73,73.79,73.71,73.78,125139.0,52.5622,52.605,52.548,52.5979,125139.0
2018-03-07 13:15:00,73.78,73.83,73.74,73.8,226112.0,52.5979,52.6335,52.5694,52.6122,226112.0
2018-03-07 13:20:00,73.8,73.84,73.73,73.83,174180.0,52.6122,52.6407,52.5622,52.6335,174180.0
2018-03-07 13:25:00,73.83,73.93,73.82,73.93,211685.0,52.6335,52.7048,52.6264,52.7048,211685.0
2018-03-07 13:30:00,73.92,74.02,73.83,73.84,185399.0,52.6977,52.769,52.6335,52.6407,185399.0
2018-03-07 13:35:00,73.84,73.87,73.8,73.81,100530.0,52.6407,52.6621,52.6122,52.6193,100530.0
2018-03-07 13:40:00,73.81,73.81,73.73,73.78,183371.0,52.6193,52.6193,52.5622,52.5979,183371.0
2018-03-07 13:45:00,73.78,73.8,73.69,73.71,241505.0,52.5979,52.6122,52.5337,52.548,241505.0
2018-03-07 13:50:00,73.71,73.78,73.71,73.73,131371.0,52.548,52.5979,52.548,52.5622,131371.0
2018-03-07 13:55:00,73.73,73.73,73.68,73.71,196125.0,52.5622,52.5622,52.5266,52.548,196125.0
2018-03-07 14:00:00,73.7,73.84,73.66,73.84,176131.0,52.5409,52.6407,52.5123,52.6407,176131.0
2018-03-07 14:05:00,73.84,73.88,73.81,73.83,190962.0,52.6407,52.6692,52.6193,52.6335,190962.0
2018-03-07 14:10:00,73.83,73.94,73.83,73.91,288456.0,52.6335,52.712,52.6335,52.6906,288456.0
2018-03-07 14:15:00,73.91,73.93,73.83,73.84,211054.0,52.6906,52.7048,52.6335,52.6407,211054.0
2018-03-07 14:20:00,73.84,73.9,73.83,73.84,166967.0,52.6407,52.6834,52.6335,52.6407,166967.0
2018-03-07 14:25:00,73.84,73.84,73.68,73.7,206742.0,52.6407,52.6407,52.5266,52.5409,206742.0
2018-03-07 14:30:00,73.7,73.74,73.67,73.72,213085.0,52.5409,52.5694,52.5195,52.5551,213085.0
2018-03-07 14:35:00,73.72,73.79,73.71,73.76,182880.0,52.5551,52.605,52.548,52.5836,182880.0
2018-03-07 14:40:00,73.76,73.77,73.68,73.7,194548.0,52.5836,52.5908,52.5266,52.5409,194548.0
2018-03-07 14:45:00,73.7,73.71,73.56,73.63,502672.0,52.5409,52.548,52.4411,52.491,502672.0
2018-03-07 14:50:00,73.64,73.67,73.56,73.62,403158.0,52.4981,52.5195,52.4411,52.4838,403158.0
2018-03-07 14:55:00,73.61,73.64,73.59,73.63,225673.0,52.4767,52.4981,52.4624,52.491,225673.0
2018-03-07 15:00:00,73.63,73.64,73.6,73.64,153313.0,52.491,52.4981,52.4696,52.4981,153313.0
2018-03-07 15:05:00,73.64,73.83,73.63,73.79,322216.0,52.4981,52.6335,52.491,52.605,322216.0
2018-03-07 15:10:00,73.8,73.82,73.74,73.74,233100.0,52.6122,52.6264,52.5694,52.5694,233100.0
2018-03-07 15:15:00,73.74,73.76,73.68,73.7,198700.0,52.5694,52.5836,52.5266,52.5409,198700.0
2018-03-07 15:20:00,73.71,73.71,73.61,73.68,190734.0,52.548,52.548,52.4767,52.5266,190734.0
2018-03-07 15:25:00,73.67,73.73,73.66,73.73,167407.0,52.5195,52.5622,52.5123,52.5622,167407.0
2018-03-07 15:30:00,73.73,73.89,73.73,73.87,310185.0,52.5622,52.6763,52.5622,52.6621,310185.0
2018-03-07 15:35:00,73.86,74.04,73.85,74.01,243442.0,52.6549,52.7832,52.6478,52.7619,243442.0
2018-03-07 15:40:00,74.0,74.18,74.0,74.15,384977.0,52.7547,52.8831,52.7547,52.8617,384977.0
2018-03-07 15:45:00,74.15,74.4,74.14,74.34,808244.0,52.8617,53.0399,52.8545,52.9971,808244.0
2018-03-07 15:50:00,74.35,74.38,74.15,74.16,605702.0,53.0042,53.0256,52.8617,52.8688,605702.0
2018-03-07 15:55:00,74.15,74.34,74.15,74.28,969174.0,52.8617,52.9971,52.8617,52.9543,969174.0
2018-03-08 09:30:00,74.5,74.59,74.3,74.34,636866.0,53.1112,53.1753,52.9686,52.9971,636866.0
2018-03-08 09:35:00,74.35,74.61,74.34,74.38,430529.0,53.0042,53.1896,52.9971,53.0256,430529.0
2018-03-08 09:40:00,74.38,74.72,74.36,74.71,618309.0,53.0256,53.268,53.0114,53.2609,618309.0
2018-03-08 09:45:00,74.7,74.77,74.59,74.64,397623.0,53.2538,53.3037,53.1753,53.211,397623.0
2018-03-08 09:50:00,74.64,74.7,74.56,74.57,259588.0,53.211,53.2538,53.154,53.1611,259588.0
2018-03-08 09:55:00,74.57,74.64,74.36,74.46,431662.0,53.1611,53.211,53.0114,53.0827,431662.0
2018-03-08 10:00:00,74.47,74.58,74.43,74.44,248131.0,53.0898,53.1682,53.0613,53.0684,248131.0
2018-03-08 10:05:00,74.44,74.58,74.43,74.53,119185.0,53.0684,53.1682,53.0613,53.1326,119185.0
2018-03-08 10:10:00,74.53,74.57,74.45,74.48,203666.0,53.1326,53.1611,53.0755,53.0969,203666.0
2018-03-08 10:15:00,74.48,74.54,74.47,74.53,138345.0,53.0969,53.1397,53.0898,53.1326,138345.0
2018-03-08 10:20:00,74.53,74.62,74.49,74.49,96082.0,53.1326,53.1967,53.1041,53.1041,96082.0
2018-03-08 10:25:00,74.48,74.5,74.4,74.4,131534.0,53.0969,53.1112,53.0399,53.0399,131534.0
2018-03-08 10:30:00,74.41,74.42,74.34,74.4,139573.0,53.047,53.0542,52.9971,53.0399,139573.0
2018-03-08 10:35:00,74.4,74.4,74.13,74.13,217819.0,53.0399,53.0399,52.8474,52.8474,217819.0
2018-03-08 10:40:00,74.13,74.18,74.05,74.15,178402.0,52.8474,52.8831,52.7904,52.8617,178402.0
2018-03-08 10:45:00,74.15,74.2,74.08,74.12,151935.0,52.8617,52.8973,52.8118,52.8403,151935.0
2018-03-08 10:50:00,74.11,74.2,74.1,74.18,140491.0,52.8332,52.8973,52.826,52.8831,140491.0
2018-03-08 10:55:00,74.19,74.26,74.14,74.17,123219.0,52.8902,52.9401,52.8545,52.8759,123219.0
2018-03-08 11:00:00,74.19,74.24,74.11,74.24,126319.0,52.8902,52.9258,52.8332,52.9258,126319.0
2018-03-08 11:05:00,74.23,74.27,74.2,74.23,107429.0,52.9187,52.9472,52.8973,52.9187,107429.0
2018-03-08 11:10:00,74.23,74.33,74.21,74.3,124581.0,52.9187,52.99,52.9044,52.9686,124581.0
2018-03-08 11:15:00,74.31,74.38,74.18,74.18,101364.0,52.9757,53.0256,52.8831,52.8831,101364.0
2018-03-08 11:20:00,74.19,74.24,74.11,74.15,114094.0,52.8902,52.9258,52.8332,52.8617,114094.0
2018-03-08 11:25:00,74.15,74.17,74.01,74.05,216029.0,52.8617,52.8759,52.7619,52.7904,216029.0
2018-03-08 11:30:00,74.05,74.1,74.01,74.03,139408.0,52.7904,52.826,52.7619,52.7761,139408.0
2018-03-08 11:35:00,74.03,74.05,73.92,73.99,151724.0,52.7761,52.7904,52.6977,52.7476,151724.0
2018-03-08 11:40:00,73.99,74.05,73.93,73.95,98251.0,52.7476,52.7904,52.7048,52.7191,98251.0
2018-03-08 11:45:00,73.95,74.12,73.92,74.11,99240.0,52.7191,52.8403,52.6977,52.8332,99240.0
2018-03-08 11:50:00,74.1,74.14,74.04,74.11,85116.0,52.826,52.8545,52.7832,52.8332,85116.0
2018-03-08 11:55:00,74.12,74.22,74.11,74.19,114809.0,52.8403,52.9116,52.8332,52.8902,114809.0
2018-03-08 12:00:00,74.2,74.29,74.18,74.23,101904.0,52.8973,52.9615,52.8831,52.9187,101904.0
2018-03-08 12:05:00,74.23,74.23,74.14,74.14,70412.0,52.9187,52.9187,52.8545,52.8545,70412.0
2018-03-08 12:10:00,74.14,74.16,74.02,74.04,124641.0,52.8545,52.8688,52.769,52.7832,124641.0
2018-03-08 12:15:00,74.04,74.14,74.01,74.1,88782.0,52.7832,52.8545,52.7619,52.826,88782.0
2018-03-08 12:20:00,74.11,74.14,74.01,74.03,76373.0,52.8332,52.8545,52.7619,52.7761,76373.0
2018-03-08 12:25:00,74.03,74.03,73.94,74.0,134591.0,52.7761,52.7761,52.712,52.7547,134591.0
2018-03-08 12:30:00,74.0,74.03,73.92,73.94,131513.0,52.7547,52.7761,52.6977,52.712,131513.0
2018-03-08 12:35:00,73.94,74.01,73.91,73.95,113278.0,52.712,52.7619,52.6906,52.7191,113278.0
2018-03-08 12:40:00,73.94,74.03,73.93,73.95,105228.0,52.712,52.7761,52.7048,52.7191,105228.0
2018-03-08 12:45:00,73.96,74.01,73.93,73.98,81288.0,52.7262,52.7619,52.7048,52.7405,81288.0
2018-03-08 12:50:00,73.99,74.0,73.83,73.83,185899.0,52.7476,52.7547,52.6335,52.6335,185899.0
2018-03-08 12:55:00,73.84,74.01,73.83,73.98,114053.0,52.6407,52.7619,52.6335,52.7405,114053.0
2018-03-08 13:00:00,73.99,74.01,73.95,73.97,152868.0,52.7476,52.7619,52.7191,52.7333,152868.0
2018-03-08 13:05:00,73.96,74.01,73.92,73.97,136822.0,52.7262,52.7619,52.6977,52.7333,136822.0
2018-03-08 13:10:00,73.97,74.06,73.96,74.03,129248.0,52.7333,52.7975,52.7262,52.7761,129248.0
2018-03-08 13:15:00,74.03,74.07,73.99,74.01,104452.0,52.7761,52.8046,52.7476,52.7619,104452.0
2018-03-08 13:20:00,74.01,74.02,73.94,73.96,100952.0,52.7619,52.769,52.712,52.7262,100952.0
2018-03-08 13:25:00,73.96,73.98,73.87,73.96,143049.0,52.7262,52.7405,52.6621,52.7262,143049.0
2018-03-08 13:30:00,73.97,73.97,73.9,73.93,92808.0,52.7333,52.7333,52.6834,52.7048,92808.0
2018-03-08 13:35:00,73.94,73.94,73.84,73.84,105115.0,52.712,52.712,52.6407,52.6407,105115.0
2018-03-08 13:40:00,73.84,73.86,73.79,73.81,108968.0,52.6407,52.6549,52.605,52.6193,108968.0
2018-03-08 13:45:00,73.8,73.88,73.78,73.88,98830.0,52.6122,52.6692,52.5979,52.6692,98830.0
2018-03-08 13:50:00,73.87,73.93,73.86,73.91,105094.0,52.6621,52.7048,52.6549,52.6906,105094.0
2018-03-08 13:55:00,73.9,73.91,73.8,73.85,106958.0,52.6834,52.6906,52.6122,52.6478,106958.0
2018-03-08 14:00:00,73.86,73.9,73.77,73.78,127664.0,52.6549,52.6834,52.5908,52.5979,127664.0
2018-03-08 14:05:00,73.78,73.79,73.69,73.77,401549.0,52.5979,52.605,52.5337,52.5908,401549.0
2018-03-08 14:10:00,73.77,73.8,73.69,73.72,368411.0,52.5908,52.6122,52.5337,52.5551,368411.0
2018-03-08 14:15:00,73.71,73.85,73.71,73.85,104782.0,52.548,52.6478,52.548,52.6478,104782.0
2018-03-08 14:20:00,73.85,73.87,73.82,73.82,111743.0,52.6478,52.6621,52.6264,52.6264,111743.0
2018-03-08 14:25:00,73.82,73.91,73.8,73.9,94939.0,52.6264,52.6906,52.6122,52.6834,94939.0
2018-03-08 14:30:00,73.89,73.95,73.85,73.9,117628.0,52.6763,52.7191,52.6478,52.6834,117628.0
2018-03-08 14:35:00,73.91,73.92,73.87,73.92,107565.0,52.6906,52.6977,52.6621,52.6977,107565.0
2018-03-08 14:40:00,73.91,73.92,73.8,73.86,296115.0,52.6906,52.6977,52.6122,52.6549,296115.0
2018-03-08 14:45:00,73.86,74.06,73.85,74.03,169993.0,52.6549,52.7975,52.6478,52.7761,169993.0
2018-03-08 14:50:00,74.03,74.11,74.03,74.04,126782.0,52.7761,52.8332,52.7761,52.7832,126782.0
2018-03-08 14:55:00,74.03,74.07,74.02,74.06,751958.0,52.7761,52.8046,52.769,52.7975,751958.0
2018-03-08 15:00:00,74.06,74.22,74.06,74.18,184373.0,52.7975,52.9116,52.7975,52.8831,184373.0
2018-03-08 15:05:00,74.17,74.29,74.17,74.28,179818.0,52.8759,52.9615,52.8759,52.9543,179818.0
2018-03-08 15:10:00,74.29,74.32,74.18,74.23,162288.0,52.9615,52.9829,52.8831,52.9187,162288.0
2018-03-08 15:15:00,74.23,74.27,74.2,74.2,129095.0,52.9187,52.9472,52.8973,52.8973,129095.0
2018-03-08 15:20:00,74.21,74.25,74.13,74.15,163756.0,52.9044,52.933,52.8474,52.8617,163756.0
2018-03-08 15:25:00,74.14,74.2,74.09,74.19,143427.0,52.8545,52.8973,52.8189,52.8902,143427.0
2018-03-08 15:30:00,74.18,74.2,74.02,74.09,247457.0,52.8831,52.8973,52.769,52.8189,247457.0
2018-03-08 15:35:00,74.08,74.1,74.0,74.01,190913.0,52.8118,52.826,52.7547,52.7619,190913.0
2018-03-08 15:40:00,74.01,74.03,73.92,73.95,209701.0,52.7619,52.7761,52.6977,52.7191,209701.0
2018-03-08 15:45:00,73.95,74.01,73.85,73.94,311281.0,52.7191,52.7619,52.6478,52.712,311281.0
2018-03-08 15:50:00,73.95,74.12,73.95,74.02,377453.0,52.7191,52.8403,52.7191,52.769,377453.0
2018-03-08 15:55:00,74.01,74.15,73.98,74.13,791529.0,52.7619,52.8617,52.7405,52.8474,791529.0
2018-03-09 09:30:00,74.82,74.86,74.58,74.63,686480.0,53.3393,53.3678,53.1682,53.2039,686480.0
2018-03-09 09:35:00,74.63,74.73,74.57,74.71,362041.0,53.2039,53.2752,53.1611,53.2609,362041.0
2018-03-09 09:40:00,74.71,74.72,74.56,74.63,228414.0,53.2609,53.268,53.154,53.2039,228414.0
2018-03-09 09:45:00,74.63,74.73,74.6,74.62,221943.0,53.2039,53.2752,53.1825,53.1967,221943.0
2018-03-09 09:50:00,74.62,74.65,74.43,74.54,276577.0,53.1967,53.2181,53.0613,53.1397,276577.0
2018-03-09 09:55:00,74.54,74.7,74.53,74.69,133665.0,53.1397,53.2538,53.1326,53.2466,133665.0
2018-03-09 10:00:00,74.69,74.77,74.58,74.65,147923.0,53.2466,53.3037,53.1682,53.2181,147923.0
2018-03-09 10:05:00,74.65,74.76,74.61,74.75,247880.0,53.2181,53.2965,53.1896,53.2894,247880.0
2018-03-09 10:10:00,74.75,74.94,74.68,74.92,315426.0,53.2894,53.4249,53.2395,53.4106,315426.0
2018-03-09 10:15:00,74.92,74.99,74.9,74.91,200867.0,53.4106,53.4605,53.3963,53.4035,200867.0
2018-03-09 10:20:00,74.91,75.06,74.9,74.92,271811.0,53.4035,53.5104,53.3963,53.4106,271811.0
2018-03-09 10:25:00,74.91,74.92,74.82,74.82,141226.0,53.4035,53.4106,53.3393,53.3393,141226.0
2018-03-09 10:30:00,74.82,74.93,74.8,74.87,171487.0,53.3393,53.4177,53.3251,53.375,171487.0
2018-03-09 10:35:00,74.87,74.97,74.83,74.93,172964.0,53.375,53.4462,53.3464,53.4177,172964.0
2018-03-09 10:40:00,74.92,74.96,74.82,74.95,123246.0,53.4106,53.4391,53.3393,53.432,123246.0
2018-03-09 10:45:00,74.96,74.97,74.79,74.82,168435.0,53.4391,53.4462,53.3179,53.3393,168435.0
2018-03-09 10:50:00,74.82,74.85,74.75,74.81,151391.0,53.3393,53.3607,53.2894,53.3322,151391.0
2018-03-09 10:55:00,74.81,74.81,74.69,74.72,143793.0,53.3322,53.3322,53.2466,53.268,143793.0
2018-03-09 11:00:00,74.71,74.84,74.71,74.72,137524.0,53.2609,53.3536,53.2609,53.268,137524.0
2018-03-09 11:05:00,74.73,74.79,74.69,74.76,149893.0,53.2752,53.3179,53.2466,53.2965,149893.0
2018-03-09 11:10:00,74.76,74.78,74.67,74.77,154639.0,53.2965,53.3108,53.2324,53.3037,154639.0
2018-03-09 11:15:00,74.77,74.85,74.75,74.81,183123.0,53.3037,53.3607,53.2894,53.3322,183123.0
2018-03-09 11:20:00,74.8,74.85,74.73,74.78,303166.0,53.3251,53.3607,53.2752,53.3108,303166.0
2018-03-09 11:25:00,74.78,74.82,74.66,74.7,322867.0,53.3108,53.3393,53.2252,53.2538,322867.0
2018-03-09 11:30:00,74.71,74.75,74.62,74.64,196855.0,53.2609,53.2894,53.1967,53.211,196855.0
2018-03-09 11:35:00,74.64,74.65,74.52,74.59,128797.0,53.211,53.2181,53.1254,53.1753,128797.0
2018-03-09 11:40:00,74.6,74.67,74.59,74.67,139021.0,53.1825,53.2324,53.1753,53.2324,139021.0
2018-03-09 11:45:00,74.67,74.67,74.57,74.64,96380.0,53.2324,53.2324,53.1611,53.211,96380.0
2018-03-09 11:50:00,74.64,74.67,74.5,74.51,413054.0,53.211,53.2324,53.1112,53.1183,413054.0
2018-03-09 11:55:00,74.51,74.52,74.36,74.41,248687.0,53.1183,53.1254,53.0114,53.047,248687.0
2018-03-09 12:00:00,74.41,74.54,74.41,74.53,170783.0,53.047,53.1397,53.047,53.1326,170783.0
2018-03-09 12:05:00,74.54,74.6,74.46,74.48,186970.0,53.1397,53.1825,53.0827,53.0969,186970.0
2018-03-09 12:10:00,74.48,74.5,74.45,74.46,111527.0,53.0969,53.1112,53.0755,53.0827,111527.0
2018-03-09 12:15:00,74.45,74.55,74.43,74.44,152040.0,53.0755,53.1468,53.0613,53.0684,152040.0
2018-03-09 12:20:00,74.43,74.5,74.36,74.38,196801.0,53.0613,53.1112,53.0114,53.0256,196801.0
2018-03-09 12:25:00,74.37,74.47,74.29,74.45,161436.0,53.0185,53.0898,52.9615,53.0755,161436.0
2018-03-09 12:30:00,74.45,74.52,74.42,74.5,119754.0,53.0755,53.1254,53.0542,53.1112,119754.0
2018-03-09 12:35:00,74.49,74.53,74.48,74.5,94216.0,53.1041,53.1326,53.0969,53.1112,94216.0
2018-03-09 12:40:00,74.5,74.5,74.46,74.47,147469.0,53.1112,53.1112,53.0827,53.0898,147469.0
2018-03-09 12:45:00,74.47,74.47,74.34,74.37,116648.0,53.0898,53.0898,52.9971,53.0185,116648.0
2018-03-09 12:50:00,74.37,74.41,74.36,74.37,128565.0,53.0185,53.047,53.0114,53.0185,128565.0
2018-03-09 12:55:00,74.37,74.4,74.33,74.35,119687.0,53.0185,53.0399,52.99,53.0042,119687.0
2018-03-09 13:00:00,74.35,74.4,74.27,74.27,197361.0,53.0042,53.0399,52.9472,52.9472,197361.0
2018-03-09 13:05:00,74.27,74.36,74.27,74.34,115609.0,52.9472,53.0114,52.9472,52.9971,115609.0
2018-03-09 13:10:00,74.35,74.36,74.27,74.29,130887.0,53.0042,53.0114,52.9472,52.9615,130887.0
2018-03-09 13:15:00,74.29,74.35,74.28,74.29,98170.0,52.9615,53.0042,52.9543,52.9615,98170.0
2018-03-09 13:20:00,74.29,74.32,74.26,74.29,112858.0,52.9615,52.9829,52.9401,52.9615,112858.0
2018-03-09 13:25:00,74.29,74.36,74.27,74.31,105716.0,52.9615,53.0114,52.9472,52.9757,105716.0
2018-03-09 13:30:00,74.32,74.37,74.31,74.34,82790.0,52.9829,53.0185,52.9757,52.9971,82790.0
2018-03-09 13:35:00,74.34,74.34,74.3,74.33,118953.0,52.9971,52.9971,52.9686,52.99,118953.0
2018-03-09 13:40:00,74.33,74.36,74.3,74.33,124641.0,52.99,53.0114,52.9686,52.99,124641.0
2018-03-09 13:45:00,74.33,74.34,74.29,74.3,100755.0,52.99,52.9971,52.9615,52.9686,100755.0
2018-03-09 13:50:00,74.3,74.31,74.29,74.3,114007.0,52.9686,52.9757,52.9615,52.9686,114007.0
2018-03-09 13:55:00,74.3,74.3,74.26,74.26,114742.0,52.9686,52.9686,52.9401,52.9401,114742.0
2018-03-09 14:00:00,74.27,74.27,74.21,74.25,249702.0,52.9472,52.9472,52.9044,52.933,249702.0
2018-03-09 14:05:00,74.25,74.25,74.21,74.22,191027.0,52.933,52.933,52.9044,52.9116,191027.0
2018-03-09 14:10:00,74.22,74.29,74.21,74.25,234205.0,52.9116,52.9615,52.9044,52.933,234205.0
2018-03-09 14:15:00,74.24,74.3,74.22,74.3,244744.0,52.9258,52.9686,52.9116,52.9686,244744.0
2018-03-09 14:20:00,74.3,74.31,74.27,74.3,159341.0,52.9686,52.9757,52.9472,52.9686,159341.0
2018-03-09 14:25:00,74.3,74.3,74.21,74.23,174336.0,52.9686,52.9686,52.9044,52.9187,174336.0
2018-03-09 14:30:00,74.23,74.23,74.21,74.23,150992.0,52.9187,52.9187,52.9044,52.9187,150992.0
2018-03-09 14:35:00,74.23,74.35,74.21,74.34,205126.0,52.9187,53.0042,52.9044,52.9971,205126.0
2018-03-09 14:40:00,74.33,74.38,74.31,74.32,142544.0,52.99,53.0256,52.9757,52.9829,142544.0
2018-03-09 14:45:00,74.32,74.36,74.31,74.36,153835.0,52.9829,53.0114,52.9757,53.0114,153835.0
2018-03-09 14:50:00,74.36,74.36,74.24,74.25,269127.0,53.0114,53.0114,52.9258,52.933,269127.0
2018-03-09 14:55:00,74.25,74.35,74.23,74.35,162036.0,52.933,53.0042,52.9187,53.0042,162036.0
2018-03-09 15:00:00,74.34,74.37,74.28,74.31,186823.0,52.9971,53.0185,52.9543,52.9757,186823.0
2018-03-09 15:05:00,74.31,74.32,74.23,74.26,199339.0,52.9757,52.9829,52.9187,52.9401,199339.0
2018-03-09 15:10:00,74.27,74.28,74.24,74.26,185192.0,52.9472,52.9543,52.9258,52.9401,185192.0
2018-03-09 15:15:00,74.27,74.3,74.22,74.26,197765.0,52.9472,52.9686,52.9116,52.9401,197765.0
2018-03-09 15:20:00,74.27,74.31,74.24,74.27,129523.0,52.9472,52.9757,52.9258,52.9472,129523.0
2018-03-09 15:25:00,74.27,74.31,74.21,74.3,220499.0,52.9472,52.9757,52.9044,52.9686,220499.0
2018-03-09 15:30:00,74.3,74.35,74.28,74.31,148832.0,52.9686,53.0042,52.9543,52.9757,148832.0
2018-03-09 15:35:00,74.3,74.5,74.29,74.46,298041.0,52.9686,53.1112,52.9615,53.0827,298041.0
2018-03-09 15:40:00,74.45,74.52,74.39,74.4,242361.0,53.0755,53.1254,53.0328,53.0399,242361.0
2018-03-09 15:45:00,74.4,74.42,74.34,74.39,273950.0,53.0399,53.0542,52.9971,53.0328,273950.0
2018-03-09 15:50:00,74.39,74.52,74.38,74.49,385476.0,53.0328,53.1254,53.0256,53.1041,385476.0
2018-03-09 15:55:00,74.5,74.6,74.49,74.54,983802.0,53.1112,53.1825,53.1041,53.1397,983802.0
2018-03-12 09:30:00,74.87,75.15,74.78,75.13,478250.0,53.375,53.5746,53.3108,53.5603,478250.0
2018-03-12 09:35:00,75.13,75.39,75.13,75.17,266276.0,53.5603,53.7457,53.5603,53.5888,266276.0
2018-03-12 09:40:00,75.16,75.35,75.14,75.34,227801.0,53.5817,53.7172,53.5674,53.71,227801.0
2018-03-12 09:45:00,75.35,75.5,75.28,75.5,365798.0,53.7172,53.8241,53.6672,53.8241,365798.0
2018-03-12 09:50:00,75.5,75.55,75.41,75.43,173949.0,53.8241,53.8597,53.7599,53.7742,173949.0
2018-03-12 09:55:00,75.43,75.44,75.37,75.4,215878.0,53.7742,53.7813,53.7314,53.7528,215878.0
2018-03-12 10:00:00,75.4,75.46,75.2,75.23,255522.0,53.7528,53.7956,53.6102,53.6316,255522.0
2018-03-12 10:05:00,75.24,75.31,75.18,75.29,412741.0,53.6387,53.6886,53.596,53.6744,412741.0
2018-03-12 10:10:00,75.3,75.43,75.22,75.39,278354.0,53.6815,53.7742,53.6245,53.7457,278354.0
2018-03-12 10:15:00,75.38,75.4,75.29,75.32,163833.0,53.7385,53.7528,53.6744,53.6958,163833.0
2018-03-12 10:20:00,75.32,75.37,75.24,75.25,182556.0,53.6958,53.7314,53.6387,53.6459,182556.0
2018-03-12 10:25:00,75.25,75.32,75.22,75.28,117958.0,53.6459,53.6958,53.6245,53.6672,117958.0
2018-03-12 10:30:00,75.27,75.28,75.17,75.22,151852.0,53.6601,53.6672,53.5888,53.6245,151852.0
2018-03-12 10:35:00,75.22,75.22,75.04,75.05,131701.0,53.6245,53.6245,53.4962,53.5033,131701.0
2018-03-12 10:40:00,75.05,75.12,75.0,75.01,138973.0,53.5033,53.5532,53.4676,53.4748,138973.0
2018-03-12 10:45:00,75.0,75.01,74.9,74.91,127420.0,53.4676,53.4748,53.3963,53.4035,127420.0
2018-03-12 10:50:00,74.91,74.97,74.71,74.77,180691.0,53.4035,53.4462,53.2609,53.3037,180691.0
2018-03-12 10:55:00,74.78,74.83,74.73,74.8,142444.0,53.3108,53.3464,53.2752,53.3251,142444.0
2018-03-12 11:00:00,74.8,74.97,74.77,74.96,94518.0,53.3251,53.4462,53.3037,53.4391,94518.0
2018-03-12 11:05:00,74.96,74.96,74.86,74.91,96411.0,53.4391,53.4391,53.3678,53.4035,96411.0
2018-03-12 11:10:00,74.9,74.95,74.81,74.81,110501.0,53.3963,53.432,53.3322,53.3322,110501.0
2018-03-12 11:15:00,74.81,74.94,74.79,74.94,73137.0,53.3322,53.4249,53.3179,53.4249,73137.0
2018-03-12 11:20:00,74.94,74.94,74.83,74.85,64656.0,53.4249,53.4249,53.3464,53.3607,64656.0
2018-03-12 11:25:00,74.84,74.84,74.71,74.75,97449.0,53.3536,53.3536,53.2609,53.2894,97449.0
2018-03-12 11:30:00,74.75,74.93,74.73,74.91,104829.0,53.2894,53.4177,53.2752,53.4035,104829.0
2018-03-12 11:35:00,74.92,74.98,74.87,74.87,148709.0,53.4106,53.4534,53.375,53.375,148709.0
2018-03-12 11:40:00,74.87,74.92,74.84,74.89,69522.0,53.375,53.4106,53.3536,53.3892,69522.0
2018-03-12 11:45:00,74.89,74.91,74.81,74.82,72266.0,53.3892,53.4035,53.3322,53.3393,72266.0
2018-03-12 11:50:00,74.81,74.9,74.74,74.88,78521.0,53.3322,53.3963,53.2823,53.3821,78521.0
2018-03-12 11:55:00,74.88,74.94,74.85,74.87,59382.0,53.3821,53.4249,53.3607,53.375,59382.0
2018-03-12 12:00:00,74.88,74.93,74.85,74.85,62706.0,53.3821,53.4177,53.3607,53.3607,62706.0
2018-03-12 12:05:00,74.85,74.86,74.74,74.75,111150.0,53.3607,53.3678,53.2823,53.2894,111150.0
2018-03-12 12:10:00,74.76,74.79,74.69,74.78,112583.0,53.2965,53.3179,53.2466,53.3108,112583.0
2018-03-12 12:15:00,74.79,74.84,74.79,74.84,74095.0,53.3179,53.3536,53.3179,53.3536,74095.0
2018-03-12 12:20:00,74.83,74.86,74.8,74.84,70180.0,53.3464,53.3678,53.3251,53.3536,70180.0
2018-03-12 12:25:00,74.85,74.89,74.83,74.87,69745.0,53.3607,53.3892,53.3464,53.375,69745.0
2018-03-12 12:30:00,74.87,74.94,74.84,74.85,61767.0,53.375,53.4249,53.3536,53.3607,61767.0
2018-03-12 12:35:00,74.85,74.86,74.76,74.77,60720.0,53.3607,53.3678,53.2965,53.3037,60720.0
2018-03-12 12:40:00,74.76,74.83,74.76,74.8,54400.0,53.2965,53.3464,53.2965,53.3251,54400.0
2018-03-12 12:45:00,74.8,74.82,74.77,74.78,35392.0,53.3251,53.3393,53.3037,53.3108,35392.0
2018-03-12 12:50:00,74.78,74.85,74.78,74.84,48337.0,53.3108,53.3607,53.3108,53.3536,48337.0
2018-03-12 12:55:00,74.84,74.86,74.8,74.84,51971.0,53.3536,53.3678,53.3251,53.3536,51971.0
2018-03-12 13:00:00,74.84,74.87,74.8,74.81,60584.0,53.3536,53.375,53.3251,53.3322,60584.0
2018-03-12 13:05:00,74.81,74.84,74.77,74.79,55325.0,53.3322,53.3536,53.3037,53.3179,55325.0
2018-03-12 13:10:00,74.8,74.84,74.79,74.82,50263.0,53.3251,53.3536,53.3179,53.3393,50263.0
2018-03-12 13:15:00,74.83,74.89,74.8,74.89,46445.0,53.3464,53.3892,53.3251,53.3892,46445.0
2018-03-12 13:20:00,74.89,74.95,74.86,74.94,48939.0,53.3892,53.432,53.3678,53.4249,48939.0
2018-03-12 13:25:00,74.94,74.95,74.91,74.92,55512.0,53.4249,53.432,53.4035,53.4106,55512.0
2018-03-12 13:30:00,74.92,74.99,74.91,74.96,319565.0,53.4106,53.4605,53.4035,53.4391,319565.0
2018-03-12 13:35:00,74.96,75.04,74.95,75.02,77854.0,53.4391,53.4962,53.432,53.4819,77854.0
2018-03-12 13:40:00,75.03,75.06,75.01,75.03,97848.0,53.489,53.5104,53.4748,53.489,97848.0
2018-03-12 13:45:00,75.03,75.11,75.03,75.11,99298.0,53.489,53.5461,53.489,53.5461,99298.0
2018-03-12 13:50:00,75.12,75.14,75.08,75.09,140129.0,53.5532,53.5674,53.5247,53.5318,140129.0
2018-03-12 13:55:00,75.09,75.13,75.09,75.09,75450.0,53.5318,53.5603,53.5318,53.5318,75450.0
2018-03-12 14:00:00,75.09,75.17,75.09,75.16,95044.0,53.5318,53.5888,53.5318,53.5817,95044.0
2018-03-12 14:05:00,75.16,75.2,75.13,75.19,63500.0,53.5817,53.6102,53.5603,53.6031,63500.0
2018-03-12 14:10:00,75.19,75.21,75.15,75.17,101652.0,53.6031,53.6173,53.5746,53.5888,101652.0
2018-03-12 14:15:00,75.17,75.19,75.11,75.15,115720.0,53.5888,53.6031,53.5461,53.5746,115720.0
2018-03-12 14:20:00,75.15,75.17,75.08,75.13,96732.0,53.5746,53.5888,53.5247,53.5603,96732.0
2018-03-12 14:25:00,75.12,75.15,75.11,75.13,199029.0,53.5532,53.5746,53.5461,53.5603,199029.0
2018-03-12 14:30:00,75.13,75.15,75.11,75.13,91882.0,53.5603,53.5746,53.5461,53.5603,91882.0
2018-03-12 14:35:00,75.13,75.19,75.12,75.19,59088.0,53.5603,53.6031,53.5532,53.6031,59088.0
2018-03-12 14:40:00,75.19,75.2,75.1,75.14,116950.0,53.6031,53.6102,53.5389,53.5674,116950.0
2018-03-12 14:45:00,75.14,75.18,75.13,75.15,74316.0,53.5674,53.596,53.5603,53.5746,74316.0
2018-03-12 14:50:00,75.15,75.18,75.11,75.16,92690.0,53.5746,53.596,53.5461,53.5817,92690.0
2018-03-12 14:55:00,75.15,75.21,75.15,75.2,136322.0,53.5746,53.6173,53.5746,53.6102,136322.0
2018-03-12 15:00:00,75.2,75.25,75.18,75.25,88029.0,53.6102,53.6459,53.596,53.6459,88029.0
2018-03-12 15:05:00,75.25,75.29,75.23,75.28,85664.0,53.6459,53.6744,53.6316,53.6672,85664.0
2018-03-12 15:10:00,75.28,75.34,75.26,75.31,128061.0,53.6672,53.71,53.653,53.6886,128061.0
2018-03-12 15:15:00,75.32,75.33,75.23,75.28,120257.0,53.6958,53.7029,53.6316,53.6672,120257.0
2018-03-12 15:20:00,75.28,75.39,75.26,75.39,207189.0,53.6672,53.7457,53.653,53.7457,207189.0
2018-03-12 15:25:00,75.39,75.4,75.35,75.37,86369.0,53.7457,53.7528,53.7172,53.7314,86369.0
2018-03-12 15:30:00,75.37,75.48,75.36,75.48,140158.0,53.7314,53.8098,53.7243,53.8098,140158.0
2018-03-12 15:35:00,75.47,75.49,75.43,75.48,210511.0,53.8027,53.817,53.7742,53.8098,210511.0
2018-03-12 15:40:00,75.48,75.52,75.46,75.51,278048.0,53.8098,53.8383,53.7956,53.8312,278048.0
2018-03-12 15:45:00,75.51,75.58,75.49,75.5,282406.0,53.8312,53.8811,53.817,53.8241,282406.0
2018-03-12 15:50:00,75.5,75.5,75.29,75.33,368414.0,53.8241,53.8241,53.6744,53.7029,368414.0
2018-03-12 15:55:00,75.32,75.41,75.23,75.25,781724.0,53.6958,53.7599,53.6316,53.6459,781724.0
2018-03-13 09:30:00,75.33,75.48,75.3,75.39,400460.0,53.7029,53.8098,53.6815,53.7457,400460.0
2018-03-13 09:35:00,75.37,75.51,75.31,75.42,143349.0,53.7314,53.8312,53.6886,53.7671,143349.0
2018-03-13 09:40:00,75.41,75.62,75.39,75.62,215137.0,53.7599,53.9096,53.7457,53.9096,215137.0
2018-03-13 09:45:00,75.63,75.72,75.55,75.71,198676.0,53.9168,53.9809,53.8597,53.9738,198676.0
2018-03-13 09:50:00,75.72,75.82,75.69,75.75,190733.0,53.9809,54.0522,53.9595,54.0023,190733.0
2018-03-13 09:55:00,75.76,75.77,75.52,75.52,168537.0,54.0094,54.0166,53.8383,53.8383,168537.0
2018-03-13 10:00:00,75.53,75.61,75.5,75.51,143589.0,53.8455,53.9025,53.8241,53.8312,143589.0
2018-03-13 10:05:00,75.52,75.52,75.26,75.27,131690.0,53.8383,53.8383,53.653,53.6601,131690.0
2018-03-13 10:10:00,75.27,75.31,75.15,75.19,184840.0,53.6601,53.6886,53.5746,53.6031,184840.0
2018-03-13 10:15:00,75.2,75.26,75.12,75.13,170145.0,53.6102,53.653,53.5532,53.5603,170145.0
2018-03-13 10:20:00,75.13,75.33,75.12,75.31,92320.0,53.5603,53.7029,53.5532,53.6886,92320.0
2018-03-13 10:25:00,75.31,75.32,75.2,75.22,127952.0,53.6886,53.6958,53.6102,53.6245,127952.0
2018-03-13 10:30:00,75.22,75.26,75.15,75.16,140958.0,53.6245,53.653,53.5746,53.5817,140958.0
2018-03-13 10:35:00,75.16,75.16,75.01,75.03,242838.0,53.5817,53.5817,53.4748,53.489,242838.0
2018-03-13 10:40:00,75.03,75.05,74.9,74.97,243537.0,53.489,53.5033,53.3963,53.4462,243537.0
2018-03-13 10:45:00,74.97,74.98,74.87,74.91,118042.0,53.4462,53.4534,53.375,53.4035,118042.0
2018-03-13 10:50:00,74.9,74.94,74.86,74.86,123001.0,53.3963,53.4249,53.3678,53.3678,123001.0
2018-03-13 10:55:00,74.86,74.9,74.8,74.83,132533.0,53.3678,53.3963,53.3251,53.3464,132533.0
2018-03-13 11:00:00,74.82,74.93,74.82,74.91,144419.0,53.3393,53.4177,53.3393,53.4035,144419.0
2018-03-13 11:05:00,74.91,75.05,74.9,75.05,119422.0,53.4035,53.5033,53.3963,53.5033,119422.0
2018-03-13 11:10:00,75.04,75.06,74.88,74.91,139078.0,53.4962,53.5104,53.3821,53.4035,139078.0
2018-03-13 11:15:00,74.91,74.92,74.8,74.81,182137.0,53.4035,53.4106,53.3251,53.3322,182137.0
2018-03-13 11:20:00,74.81,74.86,74.79,74.8,127287.0,53.3322,53.3678,53.3179,53.3251,127287.0
2018-03-13 11:25:00,74.8,74.87,74.76,74.87,137805.0,53.3251,53.375,53.2965,53.375,137805.0
2018-03-13 11:30:00,74.87,74.95,74.85,74.86,132222.0,53.375,53.432,53.3607,53.3678,132222.0
2018-03-13 11:35:00,74.86,74.91,74.84,74.88,105444.0,53.3678,53.4035,53.3536,53.3821,105444.0
2018-03-13 11:40:00,74.89,74.98,74.85,74.9,91577.0,53.3892,53.4534,53.3607,53.3963,91577.0
2018-03-13 11:45:00,74.9,75.03,74.88,75.03,71996.0,53.3963,53.489,53.3821,53.489,71996.0
2018-03-13 11:50:00,75.03,75.04,74.94,74.96,66295.0,53.489,53.4962,53.4249,53.4391,66295.0
2018-03-13 11:55:00,74.96,74.97,74.84,74.87,149633.0,53.4391,53.4462,53.3536,53.375,149633.0
2018-03-13 12:00:00,74.87,74.89,74.65,74.66,191854.0,53.375,53.3892,53.2181,53.2252,191854.0
2018-03-13 12:05:00,74.66,74.73,74.58,74.64,148057.0,53.2252,53.2752,53.1682,53.211,148057.0
2018-03-13 12:10:00,74.64,74.72,74.61,74.7,143922.0,53.211,53.268,53.1896,53.2538,143922.0
2018-03-13 12:15:00,74.7,74.8,74.69,74.71,102363.0,53.2538,53.3251,53.2466,53.2609,102363.0
2018-03-13 12:20:00,74.71,74.76,74.67,74.7,106778.0,53.2609,53.2965,53.2324,53.2538,106778.0
2018-03-13 12:25:00,74.72,74.75,74.64,74.67,66151.0,53.268,53.2894,53.211,53.2324,66151.0
2018-03-13 12:30:00,74.67,74.78,74.67,74.75,102958.0,53.2324,53.3108,53.2324,53.2894,102958.0
2018-03-13 12:35:00,74.74,74.76,74.67,74.75,85593.0,53.2823,53.2965,53.2324,53.2894,85593.0
2018-03-13 12:40:00,74.74,74.75,74.69,74.73,101744.0,53.2823,53.2894,53.2466,53.2752,101744.0
2018-03-13 12:45:00,74.73,74.75,74.65,74.66,113380.0,53.2752,53.2894,53.2181,53.2252,113380.0
2018-03-13 12:50:00,74.65,74.77,74.65,74.73,126560.0,53.2181,53.3037,53.2181,53.2752,126560.0
2018-03-13 12:55:00,74.73,74.78,74.71,74.73,77012.0,53.2752,53.3108,53.2609,53.2752,77012.0
2018-03-13 13:00:00,74.73,74.81,74.72,74.74,86016.0,53.2752,53.3322,53.268,53.2823,86016.0
2018-03-13 13:05:00,74.75,74.76,74.67,74.67,76578.0,53.2894,53.2965,53.2324,53.2324,76578.0
2018-03-13 13:10:00,74.68,74.73,74.63,74.7,107864.0,53.2395,53.2752,53.2039,53.2538,107864.0
2018-03-13 13:15:00,74.7,74.71,74.61,74.61,100731.0,53.2538,53.2609,53.1896,53.1896,100731.0
2018-03-13 13:20:00,74.62,74.64,74.58,74.61,69798.0,53.1967,53.211,53.1682,53.1896,69798.0
2018-03-13 13:25:00,74.61,74.62,74.55,74.56,84718.0,53.1896,53.1967,53.1468,53.154,84718.0
2018-03-13 13:30:00,74.56,74.58,74.51,74.55,87381.0,53.154,53.1682,53.1183,53.1468,87381.0
2018-03-13 13:35:00,74.55,74.6,74.53,74.58,78720.0,53.1468,53.1825,53.1326,53.1682,78720.0
2018-03-13 13:40:00,74.59,74.59,74.51,74.52,97528.0,53.1753,53.1753,53.1183,53.1254,97528.0
2018-03-13 13:45:00,74.51,74.54,74.46,74.5,177559.0,53.1183,53.1397,53.0827,53.1112,177559.0
2018-03-13 13:50:00,74.5,74.51,74.42,74.5,107105.0,53.1112,53.1183,53.0542,53.1112,107105.0
2018-03-13 13:55:00,74.5,74.51,74.4,74.43,75411.0,53.1112,53.1183,53.0399,53.0613,75411.0
2018-03-13 14:00:00,74.42,74.53,74.42,74.52,74637.0,53.0542,53.1326,53.0542,53.1254,74637.0
2018-03-13 14:05:00,74.53,74.55,74.51,74.53,102291.0,53.1326,53.1468,53.1183,53.1326,102291.0
2018-03-13 14:10:00,74.53,74.55,74.47,74.52,444502.0,53.1326,53.1468,53.0898,53.1254,444502.0
2018-03-13 14:15:00,74.51,74.61,74.49,74.61,93032.0,53.1183,53.1896,53.1041,53.1896,93032.0
2018-03-13 14:20:00,74.61,74.66,74.6,74.63,79487.0,53.1896,53.2252,53.1825,53.2039,79487.0
2018-03-13 14:25:00,74.64,74.67,74.59,74.61,82306.0,53.211,53.2324,53.1753,53.1896,82306.0
2018-03-13 14:30:00,74.61,74.74,74.59,74.72,80318.0,53.1896,53.2823,53.1753,53.268,80318.0
2018-03-13 14:35:00,74.73,74.73,74.65,74.69,79950.0,53.2752,53.2752,53.2181,53.2466,79950.0
2018-03-13 14:40:00,74.69,74.69,74.6,74.61,88363.0,53.2466,53.2466,53.1825,53.1896,88363.0
2018-03-13 14:45:00,74.62,74.66,74.58,74.61,73053.0,53.1967,53.2252,53.1682,53.1896,73053.0
2018-03-13 14:50:00,74.61,74.63,74.51,74.58,68274.0,53.1896,53.2039,53.1183,53.1682,68274.0
2018-03-13 14:55:00,74.58,74.68,74.55,74.64,73143.0,53.1682,53.2395,53.1468,53.211,73143.0
2018-03-13 15:00:00,74.65,74.7,74.52,74.55,122981.0,53.2181,53.2538,53.1254,53.1468,122981.0
2018-03-13 15:05:00,74.54,74.6,74.51,74.56,112551.0,53.1397,53.1825,53.1183,53.154,112551.0
2018-03-13 15:10:00,74.57,74.61,74.51,74.55,125472.0,53.1611,53.1896,53.1183,53.1468,125472.0
2018-03-13 15:15:00,74.55,74.56,74.5,74.55,146083.0,53.1468,53.154,53.1112,53.1468,146083.0
2018-03-13 15:20:00,74.55,74.56,74.47,74.51,159775.0,53.1468,53.154,53.0898,53.1183,159775.0
2018-03-13 15:25:00,74.5,74.52,74.45,74.46,106565.0,53.1112,53.1254,53.0755,53.0827,106565.0
2018-03-13 15:30:00,74.47,74.55,74.46,74.51,125434.0,53.0898,53.1468,53.0827,53.1183,125434.0
2018-03-13 15:35:00,74.52,74.57,74.38,74.39,187617.0,53.1254,53.1611,53.0256,53.0328,187617.0
2018-03-13 15:40:00,74.38,74.39,74.33,74.37,207237.0,53.0256,53.0328,52.99,53.0185,207237.0
2018-03-13 15:45:00,74.36,74.36,74.25,74.28,212239.0,53.0114,53.0114,52.933,52.9543,212239.0
2018-03-13 15:50:00,74.28,74.5,74.28,74.47,246282.0,52.9543,53.1112,52.9543,53.0898,246282.0
2018-03-13 15:55:00,74.46,74.61,74.42,74.53,541881.0,53.0827,53.1896,53.0542,53.1326,541881.0
2018-03-14 09:30:00,74.64,74.79,74.6,74.76,268224.0,53.211,53.3179,53.1825,53.2965,268224.0
2018-03-14 09:35:00,74.76,74.76,74.5,74.51,172194.0,53.2965,53.2965,53.1112,53.1183,172194.0
2018-03-14 09:40:00,74.5,74.65,74.48,74.57,145426.0,53.1112,53.2181,53.0969,53.1611,145426.0
2018-03-14 09:45:00,74.57,74.67,74.55,74.66,90668.0,53.1611,53.2324,53.1468,53.2252,90668.0
2018-03-14 09:50:00,74.66,74.73,74.58,74.72,195031.0,53.2252,53.2752,53.1682,53.268,195031.0
2018-03-14 09:55:00,74.73,74.76,74.61,74.66,123798.0,53.2752,53.2965,53.1896,53.2252,123798.0
2018-03-14 10:00:00,74.65,74.66,74.57,74.59,100094.0,53.2181,53.2252,53.1611,53.1753,100094.0
2018-03-14 10:05:00,74.59,74.6,74.46,74.51,93699.0,53.1753,53.1825,53.0827,53.1183,93699.0
2018-03-14 10:10:00,74.51,74.56,74.32,74.35,142528.0,53.1183,53.154,52.9829,53.0042,142528.0
2018-03-14 10:15:00,74.36,74.47,74.35,74.39,85790.0,53.0114,53.0898,53.0042,53.0328,85790.0
2018-03-14 10:20:00,74.38,74.4,74.3,74.39,109192.0,53.0256,53.0399,52.9686,53.0328,109192.0
2018-03-14 10:25:00,74.38,74.4,74.33,74.4,98785.0,53.0256,53.0399,52.99,53.0399,98785.0
2018-03-14 10:30:00,74.38,74.54,74.23,74.43,217961.0,53.0256,53.1397,52.9187,53.0613,217961.0
2018-03-14 10:35:00,74.43,74.48,74.29,74.42,142377.0,53.0613,53.0969,52.9615,53.0542,142377.0
2018-03-14 10:40:00,74.41,74.45,74.33,74.34,72214.0,53.047,53.0755,52.99,52.9971,72214.0
2018-03-14 10:45:00,74.34,74.39,74.3,74.3,135901.0,52.9971,53.0328,52.9686,52.9686,135901.0
2018-03-14 10:50:00,74.3,74.36,74.25,74.28,91305.0,52.9686,53.0114,52.933,52.9543,91305.0
2018-03-14 10:55:00,74.28,74.34,74.22,74.23,117525.0,52.9543,52.9971,52.9116,52.9187,117525.0
2018-03-14 11:00:00,74.24,74.25,74.06,74.06,178459.0,52.9258,52.933,52.7975,52.7975,178459.0
2018-03-14 11:05:00,74.06,74.25,74.0,74.24,167668.0,52.7975,52.933,52.7547,52.9258,167668.0
2018-03-14 11:10:00,74.24,74.29,74.18,74.2,195653.0,52.9258,52.9615,52.8831,52.8973,195653.0
2018-03-14 11:15:00,74.2,74.28,74.16,74.2,104418.0,52.8973,52.9543,52.8688,52.8973,104418.0
2018-03-14 11:20:00,74.2,74.2,74.11,74.14,114066.0,52.8973,52.8973,52.8332,52.8545,114066.0
2018-03-14 11:25:00,74.15,74.36,74.11,74.34,87437.0,52.8617,53.0114,52.8332,52.9971,87437.0
2018-03-14 11:30:00,74.34,74.36,74.21,74.22,95997.0,52.9971,53.0114,52.9044,52.9116,95997.0
2018-03-14 11:35:00,74.22,74.23,73.97,74.01,426835.0,52.9116,52.9187,52.7333,52.7619,426835.0
2018-03-14 11:40:00,74.02,74.14,73.98,74.09,204055.0,52.769,52.8545,52.7405,52.8189,204055.0
2018-03-14 11:45:00,74.08,74.08,73.95,73.95,251148.0,52.8118,52.8118,52.7191,52.7191,251148.0
2018-03-14 11:50:00,73.95,74.11,73.95,74.01,94821.0,52.7191,52.8332,52.7191,52.7619,94821.0
2018-03-14 11:55:00,74.02,74.06,73.96,73.97,141004.0,52.769,52.7975,52.7262,52.7333,141004.0
2018-03-14 12:00:00,73.98,74.04,73.9,73.97,314458.0,52.7405,52.7832,52.6834,52.7333,314458.0
2018-03-14 12:05:00,73.98,74.01,73.89,73.89,136366.0,52.7405,52.7619,52.6763,52.6763,136366.0
2018-03-14 12:10:00,73.9,73.99,73.88,73.92,103402.0,52.6834,52.7476,52.6692,52.6977,103402.0
2018-03-14 12:15:00,73.93,74.09,73.92,74.06,211038.0,52.7048,52.8189,52.6977,52.7975,211038.0
2018-03-14 12:20:00,74.08,74.09,73.95,73.96,128691.0,52.8118,52.8189,52.7191,52.7262,128691.0
2018-03-14 12:25:00,73.95,74.03,73.94,73.95,90287.0,52.7191,52.7761,52.712,52.7191,90287.0
2018-03-14 12:30:00,73.97,74.0,73.86,73.87,88525.0,52.7333,52.7547,52.6549,52.6621,88525.0
2018-03-14 12:35:00,73.86,73.93,73.82,73.84,185776.0,52.6549,52.7048,52.6264,52.6407,185776.0
2018-03-14 12:40:00,73.84,73.86,73.81,73.81,74486.0,52.6407,52.6549,52.6193,52.6193,74486.0
2018-03-14 12:45:00,73.82,73.92,73.76,73.78,142799.0,52.6264,52.6977,52.5836,52.5979,142799.0
2018-03-14 12:50:00,73.77,73.77,73.65,73.7,189313.0,52.5908,52.5908,52.5052,52.5409,189313.0
2018-03-14 12:55:00,73.7,73.72,73.63,73.64,119013.0,52.5409,52.5551,52.491,52.4981,119013.0
2018-03-14 13:00:00,73.63,73.73,73.6,73.69,124328.0,52.491,52.5622,52.4696,52.5337,124328.0
2018-03-14 13:05:00,73.68,73.77,73.67,73.69,87944.0,52.5266,52.5908,52.5195,52.5337,87944.0
2018-03-14 13:10:00,73.7,73.7,73.63,73.64,66101.0,52.5409,52.5409,52.491,52.4981,66101.0
2018-03-14 13:15:00,73.64,73.69,73.61,73.68,64794.0,52.4981,52.5337,52.4767,52.5266,64794.0
2018-03-14 13:20:00,73.69,73.73,73.67,73.68,73622.0,52.5337,52.5622,52.5195,52.5266,73622.0
2018-03-14 13:25:00,73.68,73.69,73.63,73.65,79086.0,52.5266,52.5337,52.491,52.5052,79086.0
2018-03-14 13:30:00,73.65,73.76,73.65,73.72,90495.0,52.5052,52.5836,52.5052,52.5551,90495.0
2018-03-14 13:35:00,73.72,73.75,73.71,73.72,67028.0,52.5551,52.5765,52.548,52.5551,67028.0
2018-03-14 13:40:00,73.72,73.74,73.68,73.72,83009.0,52.5551,52.5694,52.5266,52.5551,83009.0
2018-03-14 13:45:00,73.72,73.77,73.71,73.77,116912.0,52.5551,52.5908,52.548,52.5908,116912.0
2018-03-14 13:50:00,73.77,73.96,73.76,73.91,114870.0,52.5908,52.7262,52.5836,52.6906,114870.0
2018-03-14 13:55:00,73.9,73.92,73.84,73.85,65718.0,52.6834,52.6977,52.6407,52.6478,65718.0
2018-03-14 14:00:00,73.86,73.91,73.83,73.87,78369.0,52.6549,52.6906,52.6335,52.6621,78369.0
2018-03-14 14:05:00,73.87,73.89,73.82,73.86,62055.0,52.6621,52.6763,52.6264,52.6549,62055.0
2018-03-14 14:10:00,73.86,73.87,73.77,73.78,71232.0,52.6549,52.6621,52.5908,52.5979,71232.0
2018-03-14 14:15:00,73.78,73.8,73.71,73.71,62427.0,52.5979,52.6122,52.548,52.548,62427.0
2018-03-14 14:20:00,73.71,73.75,73.67,73.75,74348.0,52.548,52.5765,52.5195,52.5765,74348.0
2018-03-14 14:25:00,73.75,73.82,73.74,73.8,106970.0,52.5765,52.6264,52.5694,52.6122,106970.0
2018-03-14 14:30:00,73.8,73.9,73.78,73.89,79125.0,52.6122,52.6834,52.5979,52.6763,79125.0
2018-03-14 14:35:00,73.89,73.91,73.72,73.77,130518.0,52.6763,52.6906,52.5551,52.5908,130518.0
2018-03-14 14:40:00,73.77,73.84,73.7,73.72,103084.0,52.5908,52.6407,52.5409,52.5551,103084.0
2018-03-14 14:45:00,73.72,73.82,73.68,73.81,72653.0,52.5551,52.6264,52.5266,52.6193,72653.0
2018-03-14 14:50:00,73.81,73.86,73.77,73.78,76973.0,52.6193,52.6549,52.5908,52.5979,76973.0
2018-03-14 14:55:00,73.79,73.87,73.77,73.79,99688.0,52.605,52.6621,52.5908,52.605,99688.0
2018-03-14 15:00:00,73.79,73.82,73.71,73.71,125652.0,52.605,52.6264,52.548,52.548,125652.0
2018-03-14 15:05:00,73.71,73.76,73.71,73.71,122034.0,52.548,52.5836,52.548,52.548,122034.0
2018-03-14 15:10:00,73.72,73.72,73.6,73.67,194489.0,52.5551,52.5551,52.4696,52.5195,194489.0
2018-03-14 15:15:00,73.68,73.77,73.61,73.63,165502.0,52.5266,52.5908,52.4767,52.491,165502.0
2018-03-14 15:20:00,73.64,73.73,73.6,73.7,138331.0,52.4981,52.5622,52.4696,52.5409,138331.0
2018-03-14 15:25:00,73.7,73.7,73.59,73.6,234612.0,52.5409,52.5409,52.4624,52.4696,234612.0
2018-03-14 15:30:00,73.59,73.67,73.55,73.56,246156.0,52.4624,52.5195,52.4339,52.4411,246156.0
2018-03-14 15:35:00,73.56,73.65,73.54,73.56,184583.0,52.4411,52.5052,52.4268,52.4411,184583.0
2018-03-14 15:40:00,73.55,73.6,73.53,73.56,275638.0,52.4339,52.4696,52.4197,52.4411,275638.0
2018-03-14 15:45:00,73.56,73.63,73.55,73.59,244432.0,52.4411,52.491,52.4339,52.4624,244432.0
2018-03-14 15:50:00,73.6,73.61,73.55,73.57,292972.0,52.4696,52.4767,52.4339,52.4482,292972.0
2018-03-14 15:55:00,73.57,73.67,73.55,73.64,1174793.0,52.4482,52.5195,52.4339,52.4981,1174793.0
2018-03-15 09:30:00,74.33,74.56,74.24,74.47,568474.0,52.99,53.154,52.9258,53.0898,568474.0
2018-03-15 09:35:00,74.47,74.53,74.37,74.52,217982.0,53.0898,53.1326,53.0185,53.1254,217982.0
2018-03-15 09:40:00,74.52,74.59,74.26,74.32,272366.0,53.1254,53.1753,52.9401,52.9829,272366.0
2018-03-15 09:45:00,74.32,74.43,74.27,74.38,220003.0,52.9829,53.0613,52.9472,53.0256,220003.0
2018-03-15 09:50:00,74.37,74.5,74.34,74.48,212196.0,53.0185,53.1112,52.9971,53.0969,212196.0
2018-03-15 09:55:00,74.49,74.55,74.43,74.53,170450.0,53.1041,53.1468,53.0613,53.1326,170450.0
2018-03-15 10:00:00,74.53,74.64,74.53,74.63,216138.0,53.1326,53.211,53.1326,53.2039,216138.0
2018-03-15 10:05:00,74.64,74.84,74.63,74.83,388261.0,53.211,53.3536,53.2039,53.3464,388261.0
2018-03-15 10:10:00,74.83,75.0,74.81,74.83,320964.0,53.3464,53.4676,53.3322,53.3464,320964.0
2018-03-15 10:15:00,74.84,74.88,74.75,74.78,172219.0,53.3536,53.3821,53.2894,53.3108,172219.0
2018-03-15 10:20:00,74.77,74.9,74.73,74.86,111084.0,53.3037,53.3963,53.2752,53.3678,111084.0
2018-03-15 10:25:00,74.86,74.92,74.81,74.9,98769.0,53.3678,53.4106,53.3322,53.3963,98769.0
2018-03-15 10:30:00,74.9,74.96,74.88,74.95,165817.0,53.3963,53.4391,53.3821,53.432,165817.0
2018-03-15 10:35:00,74.95,74.96,74.68,74.68,162158.0,53.432,53.4391,53.2395,53.2395,162158.0
2018-03-15 10:40:00,74.68,74.7,74.52,74.53,124603.0,53.2395,53.2538,53.1254,53.1326,124603.0
2018-03-15 10:45:00,74.53,74.72,74.53,74.62,124756.0,53.1326,53.268,53.1326,53.1967,124756.0
2018-03-15 10:50:00,74.63,74.65,74.46,74.46,113572.0,53.2039,53.2181,53.0827,53.0827,113572.0
2018-03-15 10:55:00,74.46,74.6,74.44,74.56,149425.0,53.0827,53.1825,53.0684,53.154,149425.0
2018-03-15 11:00:00,74.55,74.72,74.55,74.66,158717.0,53.1468,53.268,53.1468,53.2252,158717.0
2018-03-15 11:05:00,74.67,74.74,74.65,74.71,98699.0,53.2324,53.2823,53.2181,53.2609,98699.0
2018-03-15 11:10:00,74.72,74.82,74.72,74.81,105915.0,53.268,53.3393,53.268,53.3322,105915.0
2018-03-15 11:15:00,74.81,74.82,74.69,74.7,156859.0,53.3322,53.3393,53.2466,53.2538,156859.0
2018-03-15 11:20:00,74.7,74.73,74.62,74.66,117151.0,53.2538,53.2752,53.1967,53.2252,117151.0
2018-03-15 11:25:00,74.66,74.72,74.46,74.47,135674.0,53.2252,53.268,53.0827,53.0898,135674.0
2018-03-15 11:30:00,74.47,74.51,74.4,74.41,140855.0,53.0898,53.1183,53.0399,53.047,140855.0
2018-03-15 11:35:00,74.42,74.48,74.35,74.41,133880.0,53.0542,53.0969,53.0042,53.047,133880.0
2018-03-15 11:40:00,74.41,74.42,74.21,74.22,162265.0,53.047,53.0542,52.9044,52.9116,162265.0
2018-03-15 11:45:00,74.21,74.35,74.18,74.33,196174.0,52.9044,53.0042,52.8831,52.99,196174.0
2018-03-15 11:50:00,74.33,74.35,74.22,74.23,106922.0,52.99,53.0042,52.9116,52.9187,106922.0
2018-03-15 11:55:00,74.22,74.29,74.15,74.25,110379.0,52.9116,52.9615,52.8617,52.933,110379.0
2018-03-15 12:00:00,74.24,74.45,74.24,74.39,136772.0,52.9258,53.0755,52.9258,53.0328,136772.0
2018-03-15 12:05:00,74.39,74.45,74.36,74.44,112567.0,53.0328,53.0755,53.0114,53.0684,112567.0
2018-03-15 12:10:00,74.44,74.45,74.34,74.35,122639.0,53.0684,53.0755,52.9971,53.0042,122639.0
2018-03-15 12:15:00,74.34,74.37,74.27,74.36,91632.0,52.9971,53.0185,52.9472,53.0114,91632.0
2018-03-15 12:20:00,74.36,74.39,74.28,74.31,101318.0,53.0114,53.0328,52.9543,52.9757,101318.0
2018-03-15 12:25:00,74.32,74.42,74.31,74.39,102497.0,52.9829,53.0542,52.9757,53.0328,102497.0
2018-03-15 12:30:00,74.39,74.54,74.37,74.53,95275.0,53.0328,53.1397,53.0185,53.1326,95275.0
2018-03-15 12:35:00,74.53,74.54,74.42,74.43,71488.0,53.1326,53.1397,53.0542,53.0613,71488.0
2018-03-15 12:40:00,74.42,74.51,74.42,74.48,77956.0,53.0542,53.1183,53.0542,53.0969,77956.0
2018-03-15 12:45:00,74.48,74.52,74.41,74.44,136083.0,53.0969,53.1254,53.047,53.0684,136083.0
2018-03-15 12:50:00,74.44,74.59,74.43,74.58,79069.0,53.0684,53.1753,53.0613,53.1682,79069.0
2018-03-15 12:55:00,74.58,74.59,74.51,74.54,68804.0,53.1682,53.1753,53.1183,53.1397,68804.0
2018-03-15 13:00:00,74.53,74.6,74.49,74.59,59943.0,53.1326,53.1825,53.1041,53.1753,59943.0
2018-03-15 13:05:00,74.59,74.6,74.54,74.58,57984.0,53.1753,53.1825,53.1397,53.1682,57984.0
2018-03-15 13:10:00,74.58,74.59,74.47,74.48,69776.0,53.1682,53.1753,53.0898,53.0969,69776.0
2018-03-15 13:15:00,74.48,74.55,74.44,74.53,59353.0,53.0969,53.1468,53.0684,53.1326,59353.0
2018-03-15 13:20:00,74.53,74.59,74.52,74.54,58344.0,53.1326,53.1753,53.1254,53.1397,58344.0
2018-03-15 13:25:00,74.55,74.55,74.48,74.49,47264.0,53.1468,53.1468,53.0969,53.1041,47264.0
2018-03-15 13:30:00,74.48,74.54,74.48,74.49,47103.0,53.0969,53.1397,53.0969,53.1041,47103.0
2018-03-15 13:35:00,74.48,74.52,74.45,74.46,54123.0,53.0969,53.1254,53.0755,53.0827,54123.0
2018-03-15 13:40:00,74.45,74.46,74.38,74.44,48583.0,53.0755,53.0827,53.0256,53.0684,48583.0
2018-03-15 13:45:00,74.44,74.44,74.34,74.37,127321.0,53.0684,53.0684,52.9971,53.0185,127321.0
2018-03-15 13:50:00,74.37,74.43,74.34,74.43,52249.0,53.0185,53.0613,52.9971,53.0613,52249.0
2018-03-15 13:55:00,74.42,74.42,74.18,74.19,100258.0,53.0542,53.0542,52.8831,52.8902,100258.0
2018-03-15 14:00:00,74.19,74.24,74.14,74.22,116772.0,52.8902,52.9258,52.8545,52.9116,116772.0
2018-03-15 14:05:00,74.21,74.25,74.15,74.22,81262.0,52.9044,52.933,52.8617,52.9116,81262.0
2018-03-15 14:10:00,74.23,74.25,74.19,74.19,97093.0,52.9187,52.933,52.8902,52.8902,97093.0
2018-03-15 14:15:00,74.19,74.3,74.18,74.22,150077.0,52.8902,52.9686,52.8831,52.9116,150077.0
2018-03-15 14:20:00,74.21,74.23,74.17,74.17,96571.0,52.9044,52.9187,52.8759,52.8759,96571.0
2018-03-15 14:25:00,74.17,74.19,74.1,74.15,111525.0,52.8759,52.8902,52.826,52.8617,111525.0
2018-03-15 14:30:00,74.16,74.17,74.12,74.15,57403.0,52.8688,52.8759,52.8403,52.8617,57403.0
2018-03-15 14:35:00,74.15,74.15,74.1,74.14,61295.0,52.8617,52.8617,52.826,52.8545,61295.0
2018-03-15 14:40:00,74.14,74.2,74.13,74.18,71814.0,52.8545,52.8973,52.8474,52.8831,71814.0
2018-03-15 14:45:00,74.19,74.22,74.12,74.13,63275.0,52.8902,52.9116,52.8403,52.8474,63275.0
2018-03-15 14:50:00,74.14,74.21,74.13,74.21,58737.0,52.8545,52.9044,52.8474,52.9044,58737.0
2018-03-15 14:55:00,74.21,74.31,74.19,74.29,134234.0,52.9044,52.9757,52.8902,52.9615,134234.0
2018-03-15 15:00:00,74.29,74.34,74.27,74.32,94394.0,52.9615,52.9971,52.9472,52.9829,94394.0
2018-03-15 15:05:00,74.32,74.38,74.26,74.29,96253.0,52.9829,53.0256,52.9401,52.9615,96253.0
2018-03-15 15:10:00,74.29,74.34,74.23,74.31,90376.0,52.9615,52.9971,52.9187,52.9757,90376.0
2018-03-15 15:15:00,74.31,74.34,74.25,74.32,101629.0,52.9757,52.9971,52.933,52.9829,101629.0
2018-03-15 15:20:00,74.32,74.47,74.32,74.45,111103.0,52.9829,53.0898,52.9829,53.0755,111103.0
2018-03-15 15:25:00,74.45,74.48,74.4,74.47,105772.0,53.0755,53.0969,53.0399,53.0898,105772.0
2018-03-15 15:30:00,74.47,74.51,74.43,74.49,185251.0,53.0898,53.1183,53.0613,53.1041,185251.0
2018-03-15 15:35:00,74.49,74.57,74.48,74.5,190920.0,53.1041,53.1611,53.0969,53.1112,190920.0
2018-03-15 15:40:00,74.51,74.56,74.5,74.56,294023.0,53.1183,53.154,53.1112,53.154,294023.0
2018-03-15 15:45:00,74.55,74.6,74.51,74.59,278614.0,53.1468,53.1825,53.1183,53.1753,278614.0
2018-03-15 15:50:00,74.59,74.6,74.53,74.59,482858.0,53.1753,53.1825,53.1326,53.1753,482858.0
2018-03-15 15:55:00,74.59,74.6,74.42,74.43,908930.0,53.1753,53.1825,53.0542,53.0613,908930.0
2018-03-16 09:30:00,74.36,74.94,74.36,74.74,3286710.0,53.0114,53.4249,53.0114,53.2823,3286710.0
2018-03-16 09:35:00,74.74,74.74,74.6,74.67,89580.0,53.2823,53.2823,53.1825,53.2324,89580.0
2018-03-16 09:40:00,74.68,74.69,74.51,74.52,82426.0,53.2395,53.2466,53.1183,53.1254,82426.0
2018-03-16 09:45:00,74.52,74.71,74.51,74.66,89761.0,53.1254,53.2609,53.1183,53.2252,89761.0
2018-03-16 09:50:00,74.65,74.7,74.47,74.49,101086.0,53.2181,53.2538,53.0898,53.1041,101086.0
2018-03-16 09:55:00,74.49,74.54,74.44,74.52,57752.0,53.1041,53.1397,53.0684,53.1254,57752.0
2018-03-16 10:00:00,74.52,74.57,74.41,74.47,124173.0,53.1254,53.1611,53.047,53.0898,124173.0
2018-03-16 10:05:00,74.46,74.58,74.45,74.56,59613.0,53.0827,53.1682,53.0755,53.154,59613.0
2018-03-16 10:10:00,74.56,74.59,74.51,74.53,84385.0,53.154,53.1753,53.1183,53.1326,84385.0
2018-03-16 10:15:00,74.52,74.61,74.49,74.5,97134.0,53.1254,53.1896,53.1041,53.1112,97134.0
2018-03-16 10:20:00,74.5,74.55,74.48,74.52,91902.0,53.1112,53.1468,53.0969,53.1254,91902.0
2018-03-16 10:25:00,74.52,74.59,74.51,74.57,81504.0,53.1254,53.1753,53.1183,53.1611,81504.0
2018-03-16 10:30:00,74.58,74.67,74.53,74.67,203227.0,53.1682,53.2324,53.1326,53.2324,203227.0
2018-03-16 10:35:00,74.67,74.76,74.67,74.7,124788.0,53.2324,53.2965,53.2324,53.2538,124788.0
2018-03-16 10:40:00,74.7,74.7,74.55,74.59,90560.0,53.2538,53.2538,53.1468,53.1753,90560.0
2018-03-16 10:45:00,74.6,74.71,74.6,74.7,83882.0,53.1825,53.2609,53.1825,53.2538,83882.0
2018-03-16 10:50:00,74.7,74.8,74.68,74.8,83439.0,53.2538,53.3251,53.2395,53.3251,83439.0
2018-03-16 10:55:00,74.79,74.79,74.7,74.75,55170.0,53.3179,53.3179,53.2538,53.2894,55170.0
2018-03-16 11:00:00,74.75,74.8,74.71,74.8,73564.0,53.2894,53.3251,53.2609,53.3251,73564.0
2018-03-16 11:05:00,74.79,74.82,74.71,74.74,120490.0,53.3179,53.3393,53.2609,53.2823,120490.0
2018-03-16 11:10:00,74.73,74.74,74.61,74.64,140968.0,53.2752,53.2823,53.1896,53.211,140968.0
2018-03-16 11:15:00,74.64,74.71,74.62,74.71,69148.0,53.211,53.2609,53.1967,53.2609,69148.0
2018-03-16 11:20:00,74.7,74.75,74.66,74.66,62056.0,53.2538,53.2894,53.2252,53.2252,62056.0
2018-03-16 11:25:00,74.66,74.8,74.63,74.77,130418.0,53.2252,53.3251,53.2039,53.3037,130418.0
2018-03-16 11:30:00,74.76,74.93,74.76,74.92,123225.0,53.2965,53.4177,53.2965,53.4106,123225.0
2018-03-16 11:35:00,74.92,74.93,74.84,74.88,82288.0,53.4106,53.4177,53.3536,53.3821,82288.0
2018-03-16 11:40:00,74.89,74.97,74.84,74.97,79255.0,53.3892,53.4462,53.3536,53.4462,79255.0
2018-03-16 11:45:00,74.97,75.03,74.94,75.01,194475.0,53.4462,53.489,53.4249,53.4748,194475.0
2018-03-16 11:50:00,75.0,75.03,74.91,74.92,80491.0,53.4676,53.489,53.4035,53.4106,80491.0
2018-03-16 11:55:00,74.92,74.97,74.87,74.92,71471.0,53.4106,53.4462,53.375,53.4106,71471.0
2018-03-16 12:00:00,74.92,74.99,74.88,74.91,63209.0,53.4106,53.4605,53.3821,53.4035,63209.0
2018-03-16 12:05:00,74.91,74.98,74.89,74.95,61211.0,53.4035,53.4534,53.3892,53.432,61211.0
2018-03-16 12:10:00,74.94,75.01,74.92,75.01,78525.0,53.4249,53.4748,53.4106,53.4748,78525.0
2018-03-16 12:15:00,75.01,75.05,74.98,75.01,92213.0,53.4748,53.5033,53.4534,53.4748,92213.0
2018-03-16 12:20:00,75.0,75.09,74.99,75.05,75063.0,53.4676,53.5318,53.4605,53.5033,75063.0
2018-03-16 12:25:00,75.05,75.09,75.04,75.07,85854.0,53.5033,53.5318,53.4962,53.5175,85854.0
2018-03-16 12:30:00,75.06,75.11,75.02,75.04,134519.0,53.5104,53.5461,53.4819,53.4962,134519.0
2018-03-16 12:35:00,75.04,75.1,74.99,75.0,72573.0,53.4962,53.5389,53.4605,53.4676,72573.0
2018-03-16 12:40:00,74.99,75.06,74.97,75.03,125467.0,53.4605,53.5104,53.4462,53.489,125467.0
2018-03-16 12:45:00,75.03,75.1,75.0,75.09,67532.0,53.489,53.5389,53.4676,53.5318,67532.0
2018-03-16 12:50:00,75.1,75.1,75.02,75.05,50725.0,53.5389,53.5389,53.4819,53.5033,50725.0
2018-03-16 12:55:00,75.05,75.07,74.99,75.03,58308.0,53.5033,53.5175,53.4605,53.489,58308.0
2018-03-16 13:00:00,75.03,75.05,75.0,75.03,42328.0,53.489,53.5033,53.4676,53.489,42328.0
2018-03-16 13:05:00,75.04,75.05,74.98,75.02,52910.0,53.4962,53.5033,53.4534,53.4819,52910.0
2018-03-16 13:10:00,75.01,75.02,74.94,74.98,45207.0,53.4748,53.4819,53.4249,53.4534,45207.0
2018-03-16 13:15:00,74.97,74.97,74.83,74.86,58970.0,53.4462,53.4462,53.3464,53.3678,58970.0
2018-03-16 13:20:00,74.86,74.86,74.77,74.8,98126.0,53.3678,53.3678,53.3037,53.3251,98126.0
2018-03-16 13:25:00,74.8,74.84,74.75,74.78,51552.0,53.3251,53.3536,53.2894,53.3108,51552.0
2018-03-16 13:30:00,74.78,74.81,74.75,74.78,56008.0,53.3108,53.3322,53.2894,53.3108,56008.0
2018-03-16 13:35:00,74.79,74.87,74.78,74.84,49220.0,53.3179,53.375,53.3108,53.3536,49220.0
2018-03-16 13:40:00,74.84,74.87,74.82,74.86,57849.0,53.3536,53.375,53.3393,53.3678,57849.0
2018-03-16 13:45:00,74.85,74.97,74.85,74.92,229242.0,53.3607,53.4462,53.3607,53.4106,229242.0
2018-03-16 13:50:00,74.91,74.92,74.77,74.8,57683.0,53.4035,53.4106,53.3037,53.3251,57683.0
2018-03-16 13:55:00,74.8,74.82,74.74,74.77,46975.0,53.3251,53.3393,53.2823,53.3037,46975.0
2018-03-16 14:00:00,74.78,74.79,74.73,74.74,61099.0,53.3108,53.3179,53.2752,53.2823,61099.0
2018-03-16 14:05:00,74.73,74.76,74.69,74.72,55324.0,53.2752,53.2965,53.2466,53.268,55324.0
2018-03-16 14:10:00,74.72,74.72,74.64,74.65,73323.0,53.268,53.268,53.211,53.2181,73323.0
2018-03-16 14:15:00,74.64,74.71,74.64,74.66,67861.0,53.211,53.2609,53.211,53.2252,67861.0
2018-03-16 14:20:00,74.66,74.73,74.66,74.7,66251.0,53.2252,53.2752,53.2252,53.2538,66251.0
2018-03-16 14:25:00,74.71,74.73,74.66,74.66,44533.0,53.2609,53.2752,53.2252,53.2252,44533.0
2018-03-16 14:30:00,74.67,74.69,74.65,74.68,56331.0,53.2324,53.2466,53.2181,53.2395,56331.0
2018-03-16 14:35:00,74.69,74.7,74.63,74.64,69500.0,53.2466,53.2538,53.2039,53.211,69500.0
2018-03-16 14:40:00,74.64,74.64,74.62,74.64,40459.0,53.211,53.211,53.1967,53.211,40459.0
2018-03-16 14:45:00,74.64,74.66,74.61,74.65,76637.0,53.211,53.2252,53.1896,53.2181,76637.0
2018-03-16 14:50:00,74.66,74.67,74.64,74.65,58107.0,53.2252,53.2324,53.211,53.2181,58107.0
2018-03-16 14:55:00,74.65,74.66,74.63,74.64,67979.0,53.2181,53.2252,53.2039,53.211,67979.0
2018-03-16 15:00:00,74.64,74.73,74.63,74.73,82086.0,53.211,53.2752,53.2039,53.2752,82086.0
2018-03-16 15:05:00,74.73,74.87,74.73,74.85,139382.0,53.2752,53.375,53.2752,53.3607,139382.0
2018-03-16 15:10:00,74.86,74.87,74.77,74.77,80351.0,53.3678,53.375,53.3037,53.3037,80351.0
2018-03-16 15:15:00,74.78,74.83,74.72,74.8,79727.0,53.3108,53.3464,53.268,53.3251,79727.0
2018-03-16 15:20:00,74.79,74.82,74.76,74.77,68772.0,53.3179,53.3393,53.2965,53.3037,68772.0
2018-03-16 15:25:00,74.78,74.96,74.78,74.95,198128.0,53.3108,53.4391,53.3108,53.432,198128.0
2018-03-16 15:30:00,74.95,75.08,74.93,75.06,291063.0,53.432,53.5247,53.4177,53.5104,291063.0
2018-03-16 15:35:00,75.06,75.1,75.01,75.06,258250.0,53.5104,53.5389,53.4748,53.5104,258250.0
2018-03-16 15:40:00,75.06,75.09,75.02,75.03,306972.0,53.5104,53.5318,53.4819,53.489,306972.0
2018-03-16 15:45:00,75.03,75.04,74.98,75.02,282480.0,53.489,53.4962,53.4534,53.4819,282480.0
2018-03-16 15:50:00,75.01,75.07,74.99,75.04,585741.0,53.4748,53.5175,53.4605,53.4962,585741.0
2018-03-16 15:55:00,75.03,75.07,74.93,74.93,1730464.0,53.489,53.5175,53.4177,53.4177,1730464.0
2018-03-19 09:30:00,75.0,75.01,74.7,74.7,362595.0,53.4676,53.4748,53.2538,53.2538,362595.0
2018-03-19 09:35:00,74.7,74.73,74.58,74.67,136609.0,53.2538,53.2752,53.1682,53.2324,136609.0
2018-03-19 09:40:00,74.67,74.75,74.51,74.53,147714.0,53.2324,53.2894,53.1183,53.1326,147714.0
2018-03-19 09:45:00,74.53,74.59,74.4,74.43,210824.0,53.1326,53.1753,53.0399,53.0613,210824.0
2018-03-19 09:50:00,74.42,74.53,74.41,74.47,158713.0,53.0542,53.1326,53.047,53.0898,158713.0
2018-03-19 09:55:00,74.47,74.5,74.4,74.48,107166.0,53.0898,53.1112,53.0399,53.0969,107166.0
2018-03-19 10:00:00,74.49,74.5,74.42,74.47,85478.0,53.1041,53.1112,53.0542,53.0898,85478.0
2018-03-19 10:05:00,74.47,74.52,74.35,74.35,143601.0,53.0898,53.1254,53.0042,53.0042,143601.0
2018-03-19 10:10:00,74.34,74.4,74.29,74.36,112073.0,52.9971,53.0399,52.9615,53.0114,112073.0
2018-03-19 10:15:00,74.36,74.41,74.33,74.41,121230.0,53.0114,53.047,52.99,53.047,121230.0
2018-03-19 10:20:00,74.42,74.55,74.4,74.49,109712.0,53.0542,53.1468,53.0399,53.1041,109712.0
2018-03-19 10:25:00,74.49,74.59,74.45,74.56,124466.0,53.1041,53.1753,53.0755,53.154,124466.0
2018-03-19 10:30:00,74.56,74.62,74.51,74.59,75415.0,53.154,53.1967,53.1183,53.1753,75415.0
2018-03-19 10:35:00,74.59,74.66,74.56,74.58,67905.0,53.1753,53.2252,53.154,53.1682,67905.0
2018-03-19 10:40:00,74.58,74.63,74.54,74.59,107365.0,53.1682,53.2039,53.1397,53.1753,107365.0
2018-03-19 10:45:00,74.59,74.6,74.49,74.53,107835.0,53.1753,53.1825,53.1041,53.1326,107835.0
2018-03-19 10:50:00,74.52,74.55,74.36,74.37,228814.0,53.1254,53.1468,53.0114,53.0185,228814.0
2018-03-19 10:55:00,74.38,74.41,74.32,74.34,119109.0,53.0256,53.047,52.9829,52.9971,119109.0
2018-03-19 11:00:00,74.34,74.41,74.3,74.38,89773.0,52.9971,53.047,52.9686,53.0256,89773.0
2018-03-19 11:05:00,74.37,74.55,74.37,74.47,112154.0,53.0185,53.1468,53.0185,53.0898,112154.0
2018-03-19 11:10:00,74.47,74.48,74.41,74.44,87655.0,53.0898,53.0969,53.047,53.0684,87655.0
2018-03-19 11:15:00,74.44,74.47,74.36,74.47,75022.0,53.0684,53.0898,53.0114,53.0898,75022.0
2018-03-19 11:20:00,74.46,74.46,74.37,74.38,84550.0,53.0827,53.0827,53.0185,53.0256,84550.0
2018-03-19 11:25:00,74.38,74.48,74.38,74.48,75111.0,53.0256,53.0969,53.0256,53.0969,75111.0
2018-03-19 11:30:00,74.48,74.51,74.44,74.49,58535.0,53.0969,53.1183,53.0684,53.1041,58535.0
2018-03-19 11:35:00,74.49,74.5,74.44,74.48,43292.0,53.1041,53.1112,53.0684,53.0969,43292.0
2018-03-19 11:40:00,74.48,74.5,74.42,74.5,92076.0,53.0969,53.1112,53.0542,53.1112,92076.0
2018-03-19 11:45:00,74.5,74.52,74.45,74.5,95517.0,53.1112,53.1254,53.0755,53.1112,95517.0
2018-03-19 11:50:00,74.5,74.64,74.47,74.6,105674.0,53.1112,53.211,53.0898,53.1825,105674.0
2018-03-19 11:55:00,74.6,74.6,74.42,74.46,62301.0,53.1825,53.1825,53.0542,53.0827,62301.0
2018-03-19 12:00:00,74.47,74.47,74.38,74.41,112295.0,53.0898,53.0898,53.0256,53.047,112295.0
2018-03-19 12:05:00,74.42,74.46,74.33,74.33,76504.0,53.0542,53.0827,52.99,52.99,76504.0
2018-03-19 12:10:00,74.34,74.39,74.3,74.32,99098.0,52.9971,53.0328,52.9686,52.9829,99098.0
2018-03-19 12:15:00,74.31,74.33,74.25,74.25,119005.0,52.9757,52.99,52.933,52.933,119005.0
2018-03-19 12:20:00,74.25,74.29,74.21,74.25,176433.0,52.933,52.9615,52.9044,52.933,176433.0
2018-03-19 12:25:00,74.24,74.28,74.18,74.28,127216.0,52.9258,52.9543,52.8831,52.9543,127216.0
2018-03-19 12:30:00,74.28,74.29,74.22,74.26,88425.0,52.9543,52.9615,52.9116,52.9401,88425.0
2018-03-19 12:35:00,74.26,74.3,74.24,74.24,51711.0,52.9401,52.9686,52.9258,52.9258,51711.0
2018-03-19 12:40:00,74.25,74.29,74.22,74.25,62702.0,52.933,52.9615,52.9116,52.933,62702.0
2018-03-19 12:45:00,74.24,74.25,74.17,74.22,67583.0,52.9258,52.933,52.8759,52.9116,67583.0
2018-03-19 12:50:00,74.22,74.29,74.2,74.27,70048.0,52.9116,52.9615,52.8973,52.9472,70048.0
2018-03-19 12:55:00,74.28,74.29,74.22,74.23,61724.0,52.9543,52.9615,52.9116,52.9187,61724.0
2018-03-19 13:00:00,74.23,74.25,74.15,74.16,95650.0,52.9187,52.933,52.8617,52.8688,95650.0
2018-03-19 13:05:00,74.16,74.2,74.02,74.05,149215.0,52.8688,52.8973,52.769,52.7904,149215.0
2018-03-19 13:10:00,74.05,74.18,74.04,74.18,110258.0,52.7904,52.8831,52.7832,52.8831,110258.0
2018-03-19 13:15:00,74.17,74.21,74.12,74.21,90069.0,52.8759,52.9044,52.8403,52.9044,90069.0
2018-03-19 13:20:00,74.2,74.21,74.15,74.16,86817.0,52.8973,52.9044,52.8617,52.8688,86817.0
2018-03-19 13:25:00,74.16,74.18,73.98,74.08,197316.0,52.8688,52.8831,52.7405,52.8118,197316.0
2018-03-19 13:30:00,74.07,74.17,74.07,74.15,67421.0,52.8046,52.8759,52.8046,52.8617,67421.0
2018-03-19 13:35:00,74.15,74.24,74.11,74.24,81072.0,52.8617,52.9258,52.8332,52.9258,81072.0
2018-03-19 13:40:00,74.23,74.36,74.19,74.34,96347.0,52.9187,53.0114,52.8902,52.9971,96347.0
2018-03-19 13:45:00,74.34,74.39,74.31,74.34,75718.0,52.9971,53.0328,52.9757,52.9971,75718.0
2018-03-19 13:50:00,74.34,74.38,74.31,74.32,53546.0,52.9971,53.0256,52.9757,52.9829,53546.0
2018-03-19 13:55:00,74.31,74.33,74.26,74.31,45483.0,52.9757,52.99,52.9401,52.9757,45483.0
2018-03-19 14:00:00,74.31,74.36,74.25,74.25,83873.0,52.9757,53.0114,52.933,52.933,83873.0
2018-03-19 14:05:00,74.25,74.25,74.13,74.15,80921.0,52.933,52.933,52.8474,52.8617,80921.0
2018-03-19 14:10:00,74.15,74.17,74.06,74.1,92006.0,52.8617,52.8759,52.7975,52.826,92006.0
2018-03-19 14:15:00,74.1,74.12,74.02,74.02,65350.0,52.826,52.8403,52.769,52.769,65350.0
2018-03-19 14:20:00,74.03,74.05,73.98,73.99,202172.0,52.7761,52.7904,52.7405,52.7476,202172.0
2018-03-19 14:25:00,73.99,74.07,73.98,74.06,94485.0,52.7476,52.8046,52.7405,52.7975,94485.0
2018-03-19 14:30:00,74.07,74.08,74.01,74.03,101878.0,52.8046,52.8118,52.7619,52.7761,101878.0
2018-03-19 14:35:00,74.03,74.05,73.93,74.0,141507.0,52.7761,52.7904,52.7048,52.7547,141507.0
2018-03-19 14:40:00,74.01,74.01,73.93,73.98,112479.0,52.7619,52.7619,52.7048,52.7405,112479.0
2018-03-19 14:45:00,73.97,74.01,73.93,73.95,178948.0,52.7333,52.7619,52.7048,52.7191,178948.0
2018-03-19 14:50:00,73.95,74.06,73.91,74.0,112769.0,52.7191,52.7975,52.6906,52.7547,112769.0
2018-03-19 14:55:00,73.99,74.06,73.98,73.99,80528.0,52.7476,52.7975,52.7405,52.7476,80528.0
2018-03-19 15:00:00,74.0,74.04,73.93,74.03,83936.0,52.7547,52.7832,52.7048,52.7761,83936.0
2018-03-19 15:05:00,74.03,74.05,73.93,74.01,129010.0,52.7761,52.7904,52.7048,52.7619,129010.0
2018-03-19 15:10:00,74.01,74.01,73.91,73.95,102859.0,52.7619,52.7619,52.6906,52.7191,102859.0
2018-03-19 15:15:00,73.94,74.02,73.92,73.98,116160.0,52.712,52.769,52.6977,52.7405,116160.0
2018-03-19 15:20:00,73.98,74.01,73.92,73.93,99478.0,52.7405,52.7619,52.6977,52.7048,99478.0
2018-03-19 15:25:00,73.93,73.97,73.9,73.95,81038.0,52.7048,52.7333,52.6834,52.7191,81038.0
2018-03-19 15:30:00,73.95,73.98,73.88,73.93,139834.0,52.7191,52.7405,52.6692,52.7048,139834.0
2018-03-19 15:35:00,73.92,74.03,73.86,74.0,122956.0,52.6977,52.7761,52.6549,52.7547,122956.0
2018-03-19 15:40:00,74.0,74.05,73.96,74.02,134562.0,52.7547,52.7904,52.7262,52.769,134562.0
2018-03-19 15:45:00,74.01,74.08,73.98,74.01,221796.0,52.7619,52.8118,52.7405,52.7619,221796.0
2018-03-19 15:50:00,74.01,74.08,73.98,74.06,247744.0,52.7619,52.8118,52.7405,52.7975,247744.0
2018-03-19 15:55:00,74.06,74.29,74.06,74.17,808085.0,52.7975,52.9615,52.7975,52.8759,808085.0
2018-03-20 09:30:00,74.22,74.7,74.12,74.63,303676.0,52.9116,53.2538,52.8403,53.2039,303676.0
2018-03-20 09:35:00,74.62,74.63,74.38,74.43,154285.0,53.1967,53.2039,53.0256,53.0613,154285.0
2018-03-20 09:40:00,74.44,74.58,74.4,74.53,96317.0,53.0684,53.1682,53.0399,53.1326,96317.0
2018-03-20 09:45:00,74.53,74.57,74.19,74.19,139564.0,53.1326,53.1611,52.8902,52.8902,139564.0
2018-03-20 09:50:00,74.2,74.28,74.15,74.17,145748.0,52.8973,52.9543,52.8617,52.8759,145748.0
2018-03-20 09:55:00,74.17,74.23,74.1,74.12,162578.0,52.8759,52.9187,52.826,52.8403,162578.0
2018-03-20 10:00:00,74.12,74.21,74.1,74.19,163461.0,52.8403,52.9044,52.826,52.8902,163461.0
2018-03-20 10:05:00,74.19,74.37,74.19,74.28,124603.0,52.8902,53.0185,52.8902,52.9543,124603.0
2018-03-20 10:10:00,74.28,74.39,74.25,74.36,140182.0,52.9543,53.0328,52.933,53.0114,140182.0
2018-03-20 10:15:00,74.36,74.39,74.3,74.31,97112.0,53.0114,53.0328,52.9686,52.9757,97112.0
2018-03-20 10:20:00,74.31,74.52,74.3,74.44,153749.0,52.9757,53.1254,52.9686,53.0684,153749.0
2018-03-20 10:25:00,74.44,74.54,74.39,74.5,79060.0,53.0684,53.1397,53.0328,53.1112,79060.0
2018-03-20 10:30:00,74.51,74.58,74.39,74.39,137194.0,53.1183,53.1682,53.0328,53.0328,137194.0
2018-03-20 10:35:00,74.4,74.41,74.26,74.28,94635.0,53.0399,53.047,52.9401,52.9543,94635.0
2018-03-20 10:40:00,74.29,74.36,74.28,74.32,58922.0,52.9615,53.0114,52.9543,52.9829,58922.0
2018-03-20 10:45:00,74.32,74.39,74.31,74.35,58483.0,52.9829,53.0328,52.9757,53.0042,58483.0
2018-03-20 10:50:00,74.35,74.42,74.35,74.38,79613.0,53.0042,53.0542,53.0042,53.0256,79613.0
2018-03-20 10:55:00,74.37,74.38,74.3,74.33,85950.0,53.0185,53.0256,52.9686,52.99,85950.0
2018-03-20 11:00:00,74.34,74.39,74.31,74.39,66824.0,52.9971,53.0328,52.9757,53.0328,66824.0
2018-03-20 11:05:00,74.38,74.47,74.38,74.44,60950.0,53.0256,53.0898,53.0256,53.0684,60950.0
2018-03-20 11:10:00,74.44,74.51,74.43,74.45,97364.0,53.0684,53.1183,53.0613,53.0755,97364.0
2018-03-20 11:15:00,74.45,74.55,74.45,74.5,66215.0,53.0755,53.1468,53.0755,53.1112,66215.0
2018-03-20 11:20:00,74.51,74.51,74.42,74.42,114419.0,53.1183,53.1183,53.0542,53.0542,114419.0
2018-03-20 11:25:00,74.43,74.47,74.36,74.41,84720.0,53.0613,53.0898,53.0114,53.047,84720.0
2018-03-20 11:30:00,74.42,74.45,74.39,74.39,48272.0,53.0542,53.0755,53.0328,53.0328,48272.0
2018-03-20 11:35:00,74.39,74.51,74.38,74.48,82637.0,53.0328,53.1183,53.0256,53.0969,82637.0
2018-03-20 11:40:00,74.47,74.5,74.39,74.41,112908.0,53.0898,53.1112,53.0328,53.047,112908.0
2018-03-20 11:45:00,74.42,74.45,74.35,74.41,49454.0,53.0542,53.0755,53.0042,53.047,49454.0
2018-03-20 11:50:00,74.42,74.42,74.31,74.31,77206.0,53.0542,53.0542,52.9757,52.9757,77206.0
2018-03-20 11:55:00,74.31,74.38,74.3,74.37,56386.0,52.9757,53.0256,52.9686,53.0185,56386.0
2018-03-20 12:00:00,74.37,74.39,74.3,74.38,88288.0,53.0185,53.0328,52.9686,53.0256,88288.0
2018-03-20 12:05:00,74.37,74.41,74.33,74.34,117844.0,53.0185,53.047,52.99,52.9971,117844.0
2018-03-20 12:10:00,74.34,74.43,74.33,74.39,89310.0,52.9971,53.0613,52.99,53.0328,89310.0
2018-03-20 12:15:00,74.39,74.4,74.27,74.3,74410.0,53.0328,53.0399,52.9472,52.9686,74410.0
2018-03-20 12:20:00,74.3,74.33,74.26,74.28,70946.0,52.9686,52.99,52.9401,52.9543,70946.0
2018-03-20 12:25:00,74.27,74.31,74.22,74.22,85174.0,52.9472,52.9757,52.9116,52.9116,85174.0
2018-03-20 12:30:00,74.22,74.26,74.19,74.2,61511.0,52.9116,52.9401,52.8902,52.8973,61511.0
2018-03-20 12:35:00,74.2,74.21,74.16,74.17,93890.0,52.8973,52.9044,52.8688,52.8759,93890.0
2018-03-20 12:40:00,74.17,74.19,74.16,74.18,74694.0,52.8759,52.8902,52.8688,52.8831,74694.0
2018-03-20 12:45:00,74.17,74.18,74.09,74.16,127100.0,52.8759,52.8831,52.8189,52.8688,127100.0
2018-03-20 12:50:00,74.16,74.16,74.06,74.11,66078.0,52.8688,52.8688,52.7975,52.8332,66078.0
2018-03-20 12:55:00,74.12,74.13,74.03,74.03,66464.0,52.8403,52.8474,52.7761,52.7761,66464.0
2018-03-20 13:00:00,74.04,74.09,74.04,74.06,64907.0,52.7832,52.8189,52.7832,52.7975,64907.0
2018-03-20 13:05:00,74.06,74.1,74.06,74.1,52096.0,52.7975,52.826,52.7975,52.826,52096.0
2018-03-20 13:10:00,74.09,74.14,74.07,74.12,47697.0,52.8189,52.8545,52.8046,52.8403,47697.0
2018-03-20 13:15:00,74.12,74.16,74.06,74.06,86463.0,52.8403,52.8688,52.7975,52.7975,86463.0
2018-03-20 13:20:00,74.06,74.1,74.01,74.04,71488.0,52.7975,52.826,52.7619,52.7832,71488.0
2018-03-20 13:25:00,74.05,74.1,74.03,74.06,93200.0,52.7904,52.826,52.7761,52.7975,93200.0
2018-03-20 13:30:00,74.06,74.07,73.95,74.04,181099.0,52.7975,52.8046,52.7191,52.7832,181099.0
2018-03-20 13:35:00,74.03,74.1,74.01,74.1,94413.0,52.7761,52.826,52.7619,52.826,94413.0
2018-03-20 13:40:00,74.1,74.1,74.05,74.06,56610.0,52.826,52.826,52.7904,52.7975,56610.0
2018-03-20 13:45:00,74.06,74.15,74.05,74.13,68188.0,52.7975,52.8617,52.7904,52.8474,68188.0
2018-03-20 13:50:00,74.12,74.16,74.11,74.13,71253.0,52.8403,52.8688,52.8332,52.8474,71253.0
2018-03-20 13:55:00,74.12,74.15,74.11,74.11,52529.0,52.8403,52.8617,52.8332,52.8332,52529.0
2018-03-20 14:00:00,74.12,74.14,74.06,74.13,72967.0,52.8403,52.8545,52.7975,52.8474,72967.0
2018-03-20 14:05:00,74.14,74.2,74.13,74.17,84723.0,52.8545,52.8973,52.8474,52.8759,84723.0
2018-03-20 14:10:00,74.17,74.19,74.09,74.09,71011.0,52.8759,52.8902,52.8189,52.8189,71011.0
2018-03-20 14:15:00,74.09,74.12,74.08,74.1,128158.0,52.8189,52.8403,52.8118,52.826,128158.0
2018-03-20 14:20:00,74.09,74.13,74.05,74.06,82065.0,52.8189,52.8474,52.7904,52.7975,82065.0
2018-03-20 14:25:00,74.06,74.08,74.02,74.08,78524.0,52.7975,52.8118,52.769,52.8118,78524.0
2018-03-20 14:30:00,74.08,74.08,74.03,74.03,82057.0,52.8118,52.8118,52.7761,52.7761,82057.0
2018-03-20 14:35:00,74.03,74.06,74.02,74.04,65805.0,52.7761,52.7975,52.769,52.7832,65805.0
2018-03-20 14:40:00,74.04,74.08,74.01,74.08,175921.0,52.7832,52.8118,52.7619,52.8118,175921.0
2018-03-20 14:45:00,74.07,74.08,74.03,74.04,97412.0,52.8046,52.8118,52.7761,52.7832,97412.0
2018-03-20 14:50:00,74.03,74.06,74.01,74.01,130812.0,52.7761,52.7975,52.7619,52.7619,130812.0
2018-03-20 14:55:00,74.02,74.06,73.98,74.02,169534.0,52.769,52.7975,52.7405,52.769,169534.0
2018-03-20 15:00:00,74.02,74.07,74.02,74.05,107670.0,52.769,52.8046,52.769,52.7904,107670.0
2018-03-20 15:05:00,74.05,74.1,74.04,74.06,101823.0,52.7904,52.826,52.7832,52.7975,101823.0
2018-03-20 15:10:00,74.06,74.1,74.03,74.09,119572.0,52.7975,52.826,52.7761,52.8189,119572.0
2018-03-20 15:15:00,74.09,74.09,73.99,74.01,153989.0,52.8189,52.8189,52.7476,52.7619,153989.0
2018-03-20 15:20:00,74.01,74.09,74.0,74.01,133363.0,52.7619,52.8189,52.7547,52.7619,133363.0
2018-03-20 15:25:00,74.0,74.04,73.99,74.03,137177.0,52.7547,52.7832,52.7476,52.7761,137177.0
2018-03-20 15:30:00,74.03,74.05,73.99,74.05,132162.0,52.7761,52.7904,52.7476,52.7904,132162.0
2018-03-20 15:35:00,74.05,74.06,73.97,74.04,206223.0,52.7904,52.7975,52.7333,52.7832,206223.0
2018-03-20 15:40:00,74.03,74.04,73.99,74.0,200941.0,52.7761,52.7832,52.7476,52.7547,200941.0
2018-03-20 15:45:00,74.0,74.08,73.98,74.05,296822.0,52.7547,52.8118,52.7405,52.7904,296822.0
2018-03-20 15:50:00,74.05,74.07,74.0,74.02,249464.0,52.7904,52.8046,52.7547,52.769,249464.0
2018-03-20 15:55:00,74.03,74.04,73.95,74.0,1415992.0,52.7761,52.7832,52.7191,52.7547,1415992.0
2018-03-21 09:30:00,74.23,74.26,73.98,74.08,276638.0,52.9187,52.9401,52.7405,52.8118,276638.0
2018-03-21 09:35:00,74.08,74.33,74.02,74.28,170819.0,52.8118,52.99,52.769,52.9543,170819.0
2018-03-21 09:40:00,74.28,74.35,74.23,74.23,111926.0,52.9543,53.0042,52.9187,52.9187,111926.0
2018-03-21 09:45:00,74.23,74.31,74.2,74.22,176378.0,52.9187,52.9757,52.8973,52.9116,176378.0
2018-03-21 09:50:00,74.22,74.29,74.17,74.27,156300.0,52.9116,52.9615,52.8759,52.9472,156300.0
2018-03-21 09:55:00,74.26,74.29,74.17,74.22,138723.0,52.9401,52.9615,52.8759,52.9116,138723.0
2018-03-21 10:00:00,74.22,74.29,74.17,74.28,130816.0,52.9116,52.9615,52.8759,52.9543,130816.0
2018-03-21 10:05:00,74.28,74.36,74.26,74.34,154469.0,52.9543,53.0114,52.9401,52.9971,154469.0
2018-03-21 10:10:00,74.35,74.39,74.28,74.28,123910.0,53.0042,53.0328,52.9543,52.9543,123910.0
2018-03-21 10:15:00,74.29,74.35,74.27,74.29,126076.0,52.9615,53.0042,52.9472,52.9615,126076.0
2018-03-21 10:20:00,74.3,74.32,74.2,74.28,95837.0,52.9686,52.9829,52.8973,52.9543,95837.0
2018-03-21 10:25:00,74.28,74.33,74.26,74.33,54546.0,52.9543,52.99,52.9401,52.99,54546.0
2018-03-21 10:30:00,74.33,74.45,74.29,74.41,257004.0,52.99,53.0755,52.9615,53.047,257004.0
2018-03-21 10:35:00,74.41,74.5,74.39,74.46,158932.0,53.047,53.1112,53.0328,53.0827,158932.0
2018-03-21 10:40:00,74.47,74.6,74.43,74.58,149480.0,53.0898,53.1825,53.0613,53.1682,149480.0
2018-03-21 10:45:00,74.58,74.65,74.54,74.64,118429.0,53.1682,53.2181,53.1397,53.211,118429.0
2018-03-21 10:50:00,74.64,74.66,74.56,74.62,147741.0,53.211,53.2252,53.154,53.1967,147741.0
2018-03-21 10:55:00,74.63,74.66,74.6,74.62,126815.0,53.2039,53.2252,53.1825,53.1967,126815.0
2018-03-21 11:00:00,74.62,74.64,74.56,74.62,125877.0,53.1967,53.211,53.154,53.1967,125877.0
2018-03-21 11:05:00,74.62,74.64,74.57,74.59,89237.0,53.1967,53.211,53.1611,53.1753,89237.0
2018-03-21 11:10:00,74.59,74.65,74.58,74.64,103867.0,53.1753,53.2181,53.1682,53.211,103867.0
2018-03-21 11:15:00,74.64,74.8,74.6,74.8,267782.0,53.211,53.3251,53.1825,53.3251,267782.0
2018-03-21 11:20:00,74.8,74.87,74.77,74.84,130695.0,53.3251,53.375,53.3037,53.3536,130695.0
2018-03-21 11:25:00,74.84,74.9,74.8,74.88,143038.0,53.3536,53.3963,53.3251,53.3821,143038.0
2018-03-21 11:30:00,74.88,74.96,74.87,74.96,178097.0,53.3821,53.4391,53.375,53.4391,178097.0
2018-03-21 11:35:00,74.96,74.98,74.93,74.95,113304.0,53.4391,53.4534,53.4177,53.432,113304.0
2018-03-21 11:40:00,74.95,74.97,74.89,74.9,137528.0,53.432,53.4462,53.3892,53.3963,137528.0
2018-03-21 11:45:00,74.9,74.98,74.89,74.97,91965.0,53.3963,53.4534,53.3892,53.4462,91965.0
2018-03-21 11:50:00,74.98,75.04,74.95,75.01,210499.0,53.4534,53.4962,53.432,53.4748,210499.0
2018-03-21 11:55:00,75.02,75.08,74.97,75.0,133693.0,53.4819,53.5247,53.4462,53.4676,133693.0
2018-03-21 12:00:00,75.01,75.02,74.96,75.01,154137.0,53.4748,53.4819,53.4391,53.4748,154137.0
2018-03-21 12:05:00,75.01,75.02,74.96,75.0,134797.0,53.4748,53.4819,53.4391,53.4676,134797.0
2018-03-21 12:10:00,75.0,75.05,74.99,75.05,93329.0,53.4676,53.5033,53.4605,53.5033,93329.0
2018-03-21 12:15:00,75.05,75.17,75.04,75.16,264822.0,53.5033,53.5888,53.4962,53.5817,264822.0
2018-03-21 12:20:00,75.16,75.2,75.11,75.15,117480.0,53.5817,53.6102,53.5461,53.5746,117480.0
2018-03-21 12:25:00,75.15,75.15,75.07,75.1,90096.0,53.5746,53.5746,53.5175,53.5389,90096.0
2018-03-21 12:30:00,75.1,75.11,75.04,75.04,82252.0,53.5389,53.5461,53.4962,53.4962,82252.0
2018-03-21 12:35:00,75.03,75.08,75.03,75.06,70268.0,53.489,53.5247,53.489,53.5104,70268.0
2018-03-21 12:40:00,75.06,75.08,75.02,75.03,93158.0,53.5104,53.5247,53.4819,53.489,93158.0
2018-03-21 12:45:00,75.04,75.06,75.01,75.03,68751.0,53.4962,53.5104,53.4748,53.489,68751.0
2018-03-21 12:50:00,75.03,75.09,75.03,75.08,85720.0,53.489,53.5318,53.489,53.5247,85720.0
2018-03-21 12:55:00,75.07,75.12,75.06,75.11,99714.0,53.5175,53.5532,53.5104,53.5461,99714.0
2018-03-21 13:00:00,75.11,75.12,75.06,75.08,58398.0,53.5461,53.5532,53.5104,53.5247,58398.0
2018-03-21 13:05:00,75.07,75.08,75.0,75.02,87382.0,53.5175,53.5247,53.4676,53.4819,87382.0
2018-03-21 13:10:00,75.01,75.06,75.0,75.01,64274.0,53.4748,53.5104,53.4676,53.4748,64274.0
2018-03-21 13:15:00,75.01,75.04,75.0,75.02,76838.0,53.4748,53.4962,53.4676,53.4819,76838.0
2018-03-21 13:20:00,75.01,75.1,75.0,75.05,77982.0,53.4748,53.5389,53.4676,53.5033,77982.0
2018-03-21 13:25:00,75.06,75.09,75.05,75.08,125067.0,53.5104,53.5318,53.5033,53.5247,125067.0
2018-03-21 13:30:00,75.08,75.14,75.07,75.13,65835.0,53.5247,53.5674,53.5175,53.5603,65835.0
2018-03-21 13:35:00,75.14,75.18,75.12,75.14,82707.0,53.5674,53.596,53.5532,53.5674,82707.0
2018-03-21 13:40:00,75.14,75.14,75.06,75.08,44681.0,53.5674,53.5674,53.5104,53.5247,44681.0
2018-03-21 13:45:00,75.07,75.15,75.06,75.14,59028.0,53.5175,53.5746,53.5104,53.5674,59028.0
2018-03-21 13:50:00,75.14,75.23,75.13,75.21,225770.0,53.5674,53.6316,53.5603,53.6173,225770.0
2018-03-21 13:55:00,75.21,75.29,75.2,75.26,117337.0,53.6173,53.6744,53.6102,53.653,117337.0
2018-03-21 14:00:00,75.26,75.64,74.93,75.13,508214.0,53.653,53.9239,53.4177,53.5603,508214.0
2018-03-21 14:05:00,75.11,75.35,75.09,75.3,211319.0,53.5461,53.7172,53.5318,53.6815,211319.0
2018-03-21 14:10:00,75.3,75.38,75.22,75.36,181675.0,53.6815,53.7385,53.6245,53.7243,181675.0
2018-03-21 14:15:00,75.36,75.49,75.32,75.37,153798.0,53.7243,53.817,53.6958,53.7314,153798.0
2018-03-21 14:20:00,75.39,75.43,75.26,75.29,157444.0,53.7457,53.7742,53.653,53.6744,157444.0
2018-03-21 14:25:00,75.29,75.32,75.1,75.17,117716.0,53.6744,53.6958,53.5389,53.5888,117716.0
2018-03-21 14:30:00,75.18,75.27,75.1,75.23,119531.0,53.596,53.6601,53.5389,53.6316,119531.0
2018-03-21 14:35:00,75.22,75.27,74.97,74.99,173942.0,53.6245,53.6601,53.4462,53.4605,173942.0
2018-03-21 14:40:00,74.98,75.14,74.96,75.08,115621.0,53.4534,53.5674,53.4391,53.5247,115621.0
2018-03-21 14:45:00,75.08,75.08,74.92,74.95,139127.0,53.5247,53.5247,53.4106,53.432,139127.0
2018-03-21 14:50:00,74.95,74.98,74.82,74.97,200354.0,53.432,53.4534,53.3393,53.4462,200354.0
2018-03-21 14:55:00,74.98,75.09,74.96,75.08,84837.0,53.4534,53.5318,53.4391,53.5247,84837.0
2018-03-21 15:00:00,75.07,75.25,75.05,75.21,123149.0,53.5175,53.6459,53.5033,53.6173,123149.0
2018-03-21 15:05:00,75.22,75.24,75.1,75.23,122902.0,53.6245,53.6387,53.5389,53.6316,122902.0
2018-03-21 15:10:00,75.23,75.39,75.17,75.37,165422.0,53.6316,53.7457,53.5888,53.7314,165422.0
2018-03-21 15:15:00,75.38,75.38,75.21,75.28,133723.0,53.7385,53.7385,53.6173,53.6672,133723.0
2018-03-21 15:20:00,75.28,75.36,75.27,75.34,102178.0,53.6672,53.7243,53.6601,53.71,102178.0
2018-03-21 15:25:00,75.34,75.35,75.2,75.21,104755.0,53.71,53.7172,53.6102,53.6173,104755.0
2018-03-21 15:30:00,75.21,75.37,75.19,75.37,106340.0,53.6173,53.7314,53.6031,53.7314,106340.0
2018-03-21 15:35:00,75.37,75.42,75.32,75.33,108417.0,53.7314,53.7671,53.6958,53.7029,108417.0
2018-03-21 15:40:00,75.33,75.34,75.23,75.32,211407.0,53.7029,53.71,53.6316,53.6958,211407.0
2018-03-21 15:45:00,75.33,75.42,75.28,75.32,231304.0,53.7029,53.7671,53.6672,53.6958,231304.0
2018-03-21 15:50:00,75.31,75.31,75.15,75.2,306755.0,53.6886,53.6886,53.5746,53.6102,306755.0
2018-03-21 15:55:00,75.21,75.21,75.02,75.02,636007.0,53.6173,53.6173,53.4819,53.4819,636007.0
2018-03-22 09:30:00,74.42,74.46,74.24,74.38,364866.0,53.0542,53.0827,52.9258,53.0256,364866.0
2018-03-22 09:35:00,74.37,74.59,74.32,74.57,154610.0,53.0185,53.1753,52.9829,53.1611,154610.0
2018-03-22 09:40:00,74.57,74.58,74.36,74.45,220564.0,53.1611,53.1682,53.0114,53.0755,220564.0
2018-03-22 09:45:00,74.46,74.46,74.31,74.33,135825.0,53.0827,53.0827,52.9757,52.99,135825.0
2018-03-22 09:50:00,74.33,74.33,74.2,74.25,147079.0,52.99,52.99,52.8973,52.933,147079.0
2018-03-22 09:55:00,74.25,74.35,74.24,74.3,86673.0,52.933,53.0042,52.9258,52.9686,86673.0
2018-03-22 10:00:00,74.29,74.37,74.17,74.37,137388.0,52.9615,53.0185,52.8759,53.0185,137388.0
2018-03-22 10:05:00,74.37,74.37,74.27,74.3,105003.0,53.0185,53.0185,52.9472,52.9686,105003.0
2018-03-22 10:10:00,74.29,74.67,74.28,74.63,172831.0,52.9615,53.2324,52.9543,53.2039,172831.0
2018-03-22 10:15:00,74.63,74.65,74.56,74.64,200547.0,53.2039,53.2181,53.154,53.211,200547.0
2018-03-22 10:20:00,74.65,74.7,74.56,74.59,305869.0,53.2181,53.2538,53.154,53.1753,305869.0
2018-03-22 10:25:00,74.59,74.7,74.56,74.61,153477.0,53.1753,53.2538,53.154,53.1896,153477.0
2018-03-22 10:30:00,74.6,74.61,74.43,74.45,141818.0,53.1825,53.1896,53.0613,53.0755,141818.0
2018-03-22 10:35:00,74.45,74.5,74.43,74.47,160542.0,53.0755,53.1112,53.0613,53.0898,160542.0
2018-03-22 10:40:00,74.47,74.49,74.34,74.37,130636.0,53.0898,53.1041,52.9971,53.0185,130636.0
2018-03-22 10:45:00,74.37,74.38,74.21,74.24,130402.0,53.0185,53.0256,52.9044,52.9258,130402.0
2018-03-22 10:50:00,74.24,74.24,74.16,74.18,164735.0,52.9258,52.9258,52.8688,52.8831,164735.0
2018-03-22 10:55:00,74.19,74.28,74.11,74.27,175068.0,52.8902,52.9543,52.8332,52.9472,175068.0
2018-03-22 11:00:00,74.27,74.34,74.23,74.26,101697.0,52.9472,52.9971,52.9187,52.9401,101697.0
2018-03-22 11:05:00,74.25,74.3,74.21,74.26,71672.0,52.933,52.9686,52.9044,52.9401,71672.0
2018-03-22 11:10:00,74.25,74.29,74.21,74.21,82157.0,52.933,52.9615,52.9044,52.9044,82157.0
2018-03-22 11:15:00,74.21,74.21,74.08,74.14,99816.0,52.9044,52.9044,52.8118,52.8545,99816.0
2018-03-22 11:20:00,74.13,74.13,74.02,74.08,118578.0,52.8474,52.8474,52.769,52.8118,118578.0
2018-03-22 11:25:00,74.09,74.18,74.04,74.18,124668.0,52.8189,52.8831,52.7832,52.8831,124668.0
2018-03-22 11:30:00,74.19,74.25,74.1,74.12,154954.0,52.8902,52.933,52.826,52.8403,154954.0
2018-03-22 11:35:00,74.11,74.12,74.01,74.04,122091.0,52.8332,52.8403,52.7619,52.7832,122091.0
2018-03-22 11:40:00,74.04,74.13,73.98,74.11,224554.0,52.7832,52.8474,52.7405,52.8332,224554.0
2018-03-22 11:45:00,74.1,74.12,74.01,74.09,125881.0,52.826,52.8403,52.7619,52.8189,125881.0
2018-03-22 11:50:00,74.09,74.25,74.08,74.24,85331.0,52.8189,52.933,52.8118,52.9258,85331.0
2018-03-22 11:55:00,74.25,74.27,74.06,74.08,98151.0,52.933,52.9472,52.7975,52.8118,98151.0
2018-03-22 12:00:00,74.09,74.24,74.02,74.24,167402.0,52.8189,52.9258,52.769,52.9258,167402.0
2018-03-22 12:05:00,74.24,74.3,74.2,74.21,106665.0,52.9258,52.9686,52.8973,52.9044,106665.0
2018-03-22 12:10:00,74.21,74.26,74.15,74.18,86945.0,52.9044,52.9401,52.8617,52.8831,86945.0
2018-03-22 12:15:00,74.19,74.55,74.13,74.34,294505.0,52.8902,53.1468,52.8474,52.9971,294505.0
2018-03-22 12:20:00,74.34,74.5,74.32,74.4,155086.0,52.9971,53.1112,52.9829,53.0399,155086.0
2018-03-22 12:25:00,74.39,74.53,74.33,74.47,161776.0,53.0328,53.1326,52.99,53.0898,161776.0
2018-03-22 12:30:00,74.47,74.57,74.42,74.53,141416.0,53.0898,53.1611,53.0542,53.1326,141416.0
2018-03-22 12:35:00,74.53,74.6,74.48,74.48,144022.0,53.1326,53.1825,53.0969,53.0969,144022.0
2018-03-22 12:40:00,74.49,74.5,74.32,74.36,131145.0,53.1041,53.1112,52.9829,53.0114,131145.0
2018-03-22 12:45:00,74.36,74.38,74.29,74.31,141969.0,53.0114,53.0256,52.9615,52.9757,141969.0
2018-03-22 12:50:00,74.31,74.37,74.27,74.3,79131.0,52.9757,53.0185,52.9472,52.9686,79131.0
2018-03-22 12:55:00,74.3,74.33,74.17,74.23,67228.0,52.9686,52.99,52.8759,52.9187,67228.0
2018-03-22 13:00:00,74.23,74.23,74.1,74.14,121734.0,52.9187,52.9187,52.826,52.8545,121734.0
2018-03-22 13:05:00,74.13,74.18,74.08,74.18,113701.0,52.8474,52.8831,52.8118,52.8831,113701.0
2018-03-22 13:10:00,74.2,74.28,74.16,74.26,54465.0,52.8973,52.9543,52.8688,52.9401,54465.0
2018-03-22 13:15:00,74.27,74.31,74.2,74.21,61179.0,52.9472,52.9757,52.8973,52.9044,61179.0
2018-03-22 13:20:00,74.2,74.27,74.14,74.26,66525.0,52.8973,52.9472,52.8545,52.9401,66525.0
2018-03-22 13:25:00,74.26,74.29,74.2,74.27,82812.0,52.9401,52.9615,52.8973,52.9472,82812.0
2018-03-22 13:30:00,74.28,74.35,74.28,74.32,116958.0,52.9543,53.0042,52.9543,52.9829,116958.0
2018-03-22 13:35:00,74.34,74.41,74.32,74.33,97699.0,52.9971,53.047,52.9829,52.99,97699.0
2018-03-22 13:40:00,74.34,74.35,74.29,74.33,59845.0,52.9971,53.0042,52.9615,52.99,59845.0
2018-03-22 13:45:00,74.34,74.41,74.31,74.34,70869.0,52.9971,53.047,52.9757,52.9971,70869.0
2018-03-22 13:50:00,74.33,74.41,74.32,74.35,68116.0,52.99,53.047,52.9829,53.0042,68116.0
2018-03-22 13:55:00,74.35,74.37,74.31,74.33,59033.0,53.0042,53.0185,52.9757,52.99,59033.0
2018-03-22 14:00:00,74.33,74.38,74.27,74.28,134518.0,52.99,53.0256,52.9472,52.9543,134518.0
2018-03-22 14:05:00,74.28,74.3,74.18,74.18,59946.0,52.9543,52.9686,52.8831,52.8831,59946.0
2018-03-22 14:10:00,74.17,74.23,74.14,74.22,66171.0,52.8759,52.9187,52.8545,52.9116,66171.0
2018-03-22 14:15:00,74.21,74.23,74.16,74.2,77802.0,52.9044,52.9187,52.8688,52.8973,77802.0
2018-03-22 14:20:00,74.19,74.21,74.13,74.14,111286.0,52.8902,52.9044,52.8474,52.8545,111286.0
2018-03-22 14:25:00,74.14,74.15,74.09,74.1,137085.0,52.8545,52.8617,52.8189,52.826,137085.0
2018-03-22 14:30:00,74.09,74.09,74.01,74.02,118161.0,52.8189,52.8189,52.7619,52.769,118161.0
2018-03-22 14:35:00,74.02,74.11,73.99,74.11,204304.0,52.769,52.8332,52.7476,52.8332,204304.0
2018-03-22 14:40:00,74.11,74.16,74.06,74.12,68378.0,52.8332,52.8688,52.7975,52.8403,68378.0
2018-03-22 14:45:00,74.12,74.21,74.09,74.12,77248.0,52.8403,52.9044,52.8189,52.8403,77248.0
2018-03-22 14:50:00,74.11,74.16,74.07,74.07,77946.0,52.8332,52.8688,52.8046,52.8046,77946.0
2018-03-22 14:55:00,74.07,74.08,73.94,73.99,225865.0,52.8046,52.8118,52.712,52.7476,225865.0
2018-03-22 15:00:00,73.98,74.18,73.95,74.11,104172.0,52.7405,52.8831,52.7191,52.8332,104172.0
2018-03-22 15:05:00,74.11,74.12,73.94,73.95,162726.0,52.8332,52.8403,52.712,52.7191,162726.0
2018-03-22 15:10:00,73.97,74.04,73.91,73.97,142751.0,52.7333,52.7832,52.6906,52.7333,142751.0
2018-03-22 15:15:00,73.96,73.97,73.83,73.9,296285.0,52.7262,52.7333,52.6335,52.6834,296285.0
2018-03-22 15:20:00,73.9,74.03,73.84,73.95,286470.0,52.6834,52.7761,52.6407,52.7191,286470.0
2018-03-22 15:25:00,73.95,73.96,73.86,73.91,238390.0,52.7191,52.7262,52.6549,52.6906,238390.0
2018-03-22 15:30:00,73.91,73.94,73.8,73.85,341573.0,52.6906,52.712,52.6122,52.6478,341573.0
2018-03-22 15:35:00,73.85,73.88,73.75,73.76,256086.0,52.6478,52.6692,52.5765,52.5836,256086.0
2018-03-22 15:40:00,73.75,73.82,73.68,73.69,348863.0,52.5765,52.6264,52.5266,52.5337,348863.0
2018-03-22 15:45:00,73.69,73.69,73.39,73.59,844917.0,52.5337,52.5337,52.3199,52.4624,844917.0
2018-03-22 15:50:00,73.6,73.68,73.51,73.58,510254.0,52.4696,52.5266,52.4054,52.4553,510254.0
2018-03-22 15:55:00,73.57,73.59,73.43,73.5,1233195.0,52.4482,52.4624,52.3484,52.3983,1233195.0
2018-03-23 09:30:00,73.81,74.0,73.81,73.9,354171.0,52.6193,52.7547,52.6193,52.6834,354171.0
2018-03-23 09:35:00,73.9,73.94,73.66,73.75,184415.0,52.6834,52.712,52.5123,52.5765,184415.0
2018-03-23 09:40:00,73.74,73.88,73.7,73.77,161042.0,52.5694,52.6692,52.5409,52.5908,161042.0
2018-03-23 09:45:00,73.77,73.8,73.71,73.75,250547.0,52.5908,52.6122,52.548,52.5765,250547.0
2018-03-23 09:50:00,73.76,73.77,73.62,73.75,170556.0,52.5836,52.5908,52.4838,52.5765,170556.0
2018-03-23 09:55:00,73.75,73.95,73.71,73.89,125824.0,52.5765,52.7191,52.548,52.6763,125824.0
2018-03-23 10:00:00,73.9,74.04,73.88,74.01,166696.0,52.6834,52.7832,52.6692,52.7619,166696.0
2018-03-23 10:05:00,74.01,74.03,73.95,73.99,208705.0,52.7619,52.7761,52.7191,52.7476,208705.0
2018-03-23 10:10:00,73.99,74.04,73.89,73.94,227988.0,52.7476,52.7832,52.6763,52.712,227988.0
2018-03-23 10:15:00,73.93,73.97,73.89,73.9,159442.0,52.7048,52.7333,52.6763,52.6834,159442.0
2018-03-23 10:20:00,73.91,73.98,73.81,73.94,129800.0,52.6906,52.7405,52.6193,52.712,129800.0
2018-03-23 10:25:00,73.95,74.07,73.95,74.06,427403.0,52.7191,52.8046,52.7191,52.7975,427403.0
2018-03-23 10:30:00,74.06,74.06,73.98,74.02,247550.0,52.7975,52.7975,52.7405,52.769,247550.0
2018-03-23 10:35:00,74.02,74.02,73.94,73.99,140672.0,52.769,52.769,52.712,52.7476,140672.0
2018-03-23 10:40:00,73.98,74.07,73.95,74.03,143359.0,52.7405,52.8046,52.7191,52.7761,143359.0
2018-03-23 10:45:00,74.03,74.11,73.96,73.97,134384.0,52.7761,52.8332,52.7262,52.7333,134384.0
2018-03-23 10:50:00,73.97,74.04,73.87,74.0,134351.0,52.7333,52.7832,52.6621,52.7547,134351.0
2018-03-23 10:55:00,74.0,74.02,73.95,74.01,123464.0,52.7547,52.769,52.7191,52.7619,123464.0
2018-03-23 11:00:00,74.01,74.04,73.9,73.96,136065.0,52.7619,52.7832,52.6834,52.7262,136065.0
2018-03-23 11:05:00,73.98,74.0,73.89,73.91,103510.0,52.7405,52.7547,52.6763,52.6906,103510.0
2018-03-23 11:10:00,73.91,73.98,73.87,73.98,159379.0,52.6906,52.7405,52.6621,52.7405,159379.0
2018-03-23 11:15:00,73.98,74.02,73.93,74.0,123259.0,52.7405,52.769,52.7048,52.7547,123259.0
2018-03-23 11:20:00,73.99,74.03,73.94,74.0,131345.0,52.7476,52.7761,52.712,52.7547,131345.0
2018-03-23 11:25:00,74.01,74.12,74.0,74.12,188456.0,52.7619,52.8403,52.7547,52.8403,188456.0
2018-03-23 11:30:00,74.12,74.21,74.1,74.16,195193.0,52.8403,52.9044,52.826,52.8688,195193.0
2018-03-23 11:35:00,74.16,74.17,74.01,74.03,249216.0,52.8688,52.8759,52.7619,52.7761,249216.0
2018-03-23 11:40:00,74.04,74.05,73.9,74.0,186383.0,52.7832,52.7904,52.6834,52.7547,186383.0
2018-03-23 11:45:00,74.0,74.01,73.86,73.88,154146.0,52.7547,52.7619,52.6549,52.6692,154146.0
2018-03-23 11:50:00,73.88,73.88,73.75,73.76,166000.0,52.6692,52.6692,52.5765,52.5836,166000.0
2018-03-23 11:55:00,73.75,73.83,73.68,73.78,199135.0,52.5765,52.6335,52.5266,52.5979,199135.0
2018-03-23 12:00:00,73.78,73.95,73.77,73.92,169948.0,52.5979,52.7191,52.5908,52.6977,169948.0
2018-03-23 12:05:00,73.93,73.95,73.81,73.84,109700.0,52.7048,52.7191,52.6193,52.6407,109700.0
2018-03-23 12:10:00,73.83,73.87,73.78,73.82,90054.0,52.6335,52.6621,52.5979,52.6264,90054.0
2018-03-23 12:15:00,73.82,73.89,73.8,73.84,115132.0,52.6264,52.6763,52.6122,52.6407,115132.0
2018-03-23 12:20:00,73.84,73.96,73.81,73.95,115706.0,52.6407,52.7262,52.6193,52.7191,115706.0
2018-03-23 12:25:00,73.94,74.08,73.93,74.05,159580.0,52.712,52.8118,52.7048,52.7904,159580.0
2018-03-23 12:30:00,74.05,74.06,73.91,73.93,89175.0,52.7904,52.7975,52.6906,52.7048,89175.0
2018-03-23 12:35:00,73.93,73.95,73.78,73.79,131047.0,52.7048,52.7191,52.5979,52.605,131047.0
2018-03-23 12:40:00,73.79,73.81,73.7,73.73,137345.0,52.605,52.6193,52.5409,52.5622,137345.0
2018-03-23 12:45:00,73.73,73.83,73.7,73.76,147369.0,52.5622,52.6335,52.5409,52.5836,147369.0
2018-03-23 12:50:00,73.76,73.84,73.73,73.79,108366.0,52.5836,52.6407,52.5622,52.605,108366.0
2018-03-23 12:55:00,73.78,73.79,73.7,73.76,101622.0,52.5979,52.605,52.5409,52.5836,101622.0
2018-03-23 13:00:00,73.75,73.82,73.7,73.75,144201.0,52.5765,52.6264,52.5409,52.5765,144201.0
2018-03-23 13:05:00,73.74,73.78,73.7,73.77,125432.0,52.5694,52.5979,52.5409,52.5908,125432.0
2018-03-23 13:10:00,73.78,73.8,73.71,73.75,103519.0,52.5979,52.6122,52.548,52.5765,103519.0
2018-03-23 13:15:00,73.76,73.77,73.71,73.73,85274.0,52.5836,52.5908,52.548,52.5622,85274.0
2018-03-23 13:20:00,73.73,73.82,73.68,73.79,156191.0,52.5622,52.6264,52.5266,52.605,156191.0
2018-03-23 13:25:00,73.79,73.82,73.68,73.79,147765.0,52.605,52.6264,52.5266,52.605,147765.0
2018-03-23 13:30:00,73.8,73.87,73.73,73.82,234002.0,52.6122,52.6621,52.5622,52.6264,234002.0
2018-03-23 13:35:00,73.82,73.84,73.78,73.81,107522.0,52.6264,52.6407,52.5979,52.6193,107522.0
2018-03-23 13:40:00,73.81,73.83,73.78,73.82,92533.0,52.6193,52.6335,52.5979,52.6264,92533.0
2018-03-23 13:45:00,73.83,73.9,73.82,73.86,85580.0,52.6335,52.6834,52.6264,52.6549,85580.0
2018-03-23 13:50:00,73.86,73.95,73.86,73.93,88812.0,52.6549,52.7191,52.6549,52.7048,88812.0
2018-03-23 13:55:00,73.92,73.95,73.87,73.92,67735.0,52.6977,52.7191,52.6621,52.6977,67735.0
2018-03-23 14:00:00,73.92,74.0,73.92,73.96,87235.0,52.6977,52.7547,52.6977,52.7262,87235.0
2018-03-23 14:05:00,73.95,73.99,73.89,73.91,69068.0,52.7191,52.7476,52.6763,52.6906,69068.0
2018-03-23 14:10:00,73.91,73.93,73.86,73.87,140070.0,52.6906,52.7048,52.6549,52.6621,140070.0
2018-03-23 14:15:00,73.87,73.87,73.79,73.8,176384.0,52.6621,52.6621,52.605,52.6122,176384.0
2018-03-23 14:20:00,73.79,73.83,73.72,73.75,154614.0,52.605,52.6335,52.5551,52.5765,154614.0
2018-03-23 14:25:00,73.75,73.84,73.71,73.83,179633.0,52.5765,52.6407,52.548,52.6335,179633.0
2018-03-23 14:30:00,73.82,73.92,73.8,73.87,84286.0,52.6264,52.6977,52.6122,52.6621,84286.0
2018-03-23 14:35:00,73.87,73.87,73.77,73.81,126896.0,52.6621,52.6621,52.5908,52.6193,126896.0
2018-03-23 14:40:00,73.8,73.86,73.73,73.73,152627.0,52.6122,52.6549,52.5622,52.5622,152627.0
2018-03-23 14:45:00,73.74,73.74,73.58,73.59,219848.0,52.5694,52.5694,52.4553,52.4624,219848.0
2018-03-23 14:50:00,73.59,73.63,73.5,73.59,198702.0,52.4624,52.491,52.3983,52.4624,198702.0
2018-03-23 14:55:00,73.58,73.59,73.26,73.28,400726.0,52.4553,52.4624,52.2272,52.2414,400726.0
2018-03-23 15:00:00,73.28,73.34,73.12,73.14,296799.0,52.2414,52.2842,52.1274,52.1416,296799.0
2018-03-23 15:05:00,73.14,73.23,73.07,73.1,194410.0,52.1416,52.2058,52.0917,52.1131,194410.0
2018-03-23 15:10:00,73.1,73.26,73.05,73.16,212532.0,52.1131,52.2272,52.0775,52.1559,212532.0
2018-03-23 15:15:00,73.16,73.34,73.16,73.31,321259.0,52.1559,52.2842,52.1559,52.2628,321259.0
2018-03-23 15:20:00,73.31,73.36,73.05,73.05,220905.0,52.2628,52.2985,52.0775,52.0775,220905.0
2018-03-23 15:25:00,73.05,73.24,73.04,73.16,249969.0,52.0775,52.2129,52.0703,52.1559,249969.0
2018-03-23 15:30:00,73.16,73.16,73.02,73.13,255489.0,52.1559,52.1559,52.0561,52.1345,255489.0
2018-03-23 15:35:00,73.13,73.14,73.0,73.11,531496.0,52.1345,52.1416,52.0418,52.1203,531496.0
2018-03-23 15:40:00,73.1,73.14,72.92,72.99,493913.0,52.1131,52.1416,51.9848,52.0347,493913.0
2018-03-23 15:45:00,72.99,73.02,72.82,72.96,416253.0,52.0347,52.0561,51.9135,52.0133,416253.0
2018-03-23 15:50:00,72.96,72.97,72.67,72.72,463176.0,52.0133,52.0204,51.8066,51.8422,463176.0
2018-03-23 15:55:00,72.71,73.01,72.7,72.89,1113120.0,51.8351,52.049,51.828,51.9634,1113120.0
2018-03-26 09:30:00,73.65,73.7,73.4,73.48,480149.0,52.5052,52.5409,52.327,52.384,480149.0
2018-03-26 09:35:00,73.49,73.76,73.37,73.75,165973.0,52.3912,52.5836,52.3056,52.5765,165973.0
2018-03-26 09:40:00,73.74,73.78,73.49,73.5,153181.0,52.5694,52.5979,52.3912,52.3983,153181.0
2018-03-26 09:45:00,73.49,73.63,73.45,73.55,95955.0,52.3912,52.491,52.3626,52.4339,95955.0
2018-03-26 09:50:00,73.56,73.73,73.55,73.64,164465.0,52.4411,52.5622,52.4339,52.4981,164465.0
2018-03-26 09:55:00,73.65,73.75,73.61,73.62,195698.0,52.5052,52.5765,52.4767,52.4838,195698.0
2018-03-26 10:00:00,73.6,73.66,73.51,73.6,172109.0,52.4696,52.5123,52.4054,52.4696,172109.0
2018-03-26 10:05:00,73.59,73.7,73.54,73.64,138713.0,52.4624,52.5409,52.4268,52.4981,138713.0
2018-03-26 10:10:00,73.63,73.69,73.58,73.63,90020.0,52.491,52.5337,52.4553,52.491,90020.0
2018-03-26 10:15:00,73.62,73.63,73.51,73.53,117892.0,52.4838,52.491,52.4054,52.4197,117892.0
2018-03-26 10:20:00,73.53,73.54,73.4,73.4,87518.0,52.4197,52.4268,52.327,52.327,87518.0
2018-03-26 10:25:00,73.41,73.43,73.38,73.42,276175.0,52.3341,52.3484,52.3127,52.3412,276175.0
2018-03-26 10:30:00,73.41,73.47,73.34,73.41,195694.0,52.3341,52.3769,52.2842,52.3341,195694.0
2018-03-26 10:35:00,73.42,73.47,73.4,73.44,102243.0,52.3412,52.3769,52.327,52.3555,102243.0
2018-03-26 10:40:00,73.43,73.44,73.19,73.23,129885.0,52.3484,52.3555,52.1773,52.2058,129885.0
2018-03-26 10:45:00,73.24,73.25,73.12,73.24,122803.0,52.2129,52.2201,52.1274,52.2129,122803.0
2018-03-26 10:50:00,73.24,73.3,73.15,73.19,171495.0,52.2129,52.2557,52.1488,52.1773,171495.0
2018-03-26 10:55:00,73.19,73.2,73.01,73.02,137738.0,52.1773,52.1844,52.049,52.0561,137738.0
2018-03-26 11:00:00,73.02,73.1,72.97,73.05,147454.0,52.0561,52.1131,52.0204,52.0775,147454.0
2018-03-26 11:05:00,73.04,73.05,72.9,72.99,215149.0,52.0703,52.0775,51.9705,52.0347,215149.0
2018-03-26 11:10:00,72.99,73.04,72.9,72.91,147128.0,52.0347,52.0703,51.9705,51.9777,147128.0
2018-03-26 11:15:00,72.91,72.93,72.78,72.8,197185.0,51.9777,51.9919,51.885,51.8993,197185.0
2018-03-26 11:20:00,72.79,72.96,72.75,72.95,170874.0,51.8921,52.0133,51.8636,52.0062,170874.0
2018-03-26 11:25:00,72.94,72.96,72.88,72.93,94326.0,51.9991,52.0133,51.9563,51.9919,94326.0
2018-03-26 11:30:00,72.93,73.0,72.85,72.96,147587.0,51.9919,52.0418,51.9349,52.0133,147587.0
2018-03-26 11:35:00,72.95,73.11,72.94,73.05,111190.0,52.0062,52.1203,51.9991,52.0775,111190.0
2018-03-26 11:40:00,73.05,73.17,73.04,73.12,102177.0,52.0775,52.163,52.0703,52.1274,102177.0
2018-03-26 11:45:00,73.11,73.13,73.04,73.06,68355.0,52.1203,52.1345,52.0703,52.0846,68355.0
2018-03-26 11:50:00,73.05,73.2,73.04,73.15,98580.0,52.0775,52.1844,52.0703,52.1488,98580.0
2018-03-26 11:55:00,73.15,73.2,73.09,73.18,96338.0,52.1488,52.1844,52.106,52.1702,96338.0
2018-03-26 12:00:00,73.18,73.18,73.04,73.06,76750.0,52.1702,52.1702,52.0703,52.0846,76750.0
2018-03-26 12:05:00,73.06,73.13,73.04,73.05,94232.0,52.0846,52.1345,52.0703,52.0775,94232.0
2018-03-26 12:10:00,73.05,73.19,73.03,73.16,76342.0,52.0775,52.1773,52.0632,52.1559,76342.0
2018-03-26 12:15:00,73.16,73.25,73.12,73.25,82629.0,52.1559,52.2201,52.1274,52.2201,82629.0
2018-03-26 12:20:00,73.25,73.31,73.23,73.28,111567.0,52.2201,52.2628,52.2058,52.2414,111567.0
2018-03-26 12:25:00,73.29,73.36,73.25,73.28,74522.0,52.2486,52.2985,52.2201,52.2414,74522.0
2018-03-26 12:30:00,73.28,73.38,73.27,73.37,96752.0,52.2414,52.3127,52.2343,52.3056,96752.0
2018-03-26 12:35:00,73.37,73.43,73.27,73.27,99981.0,52.3056,52.3484,52.2343,52.2343,99981.0
2018-03-26 12:40:00,73.27,73.32,73.22,73.26,60237.0,52.2343,52.27,52.1987,52.2272,60237.0
2018-03-26 12:45:00,73.25,73.27,73.16,73.16,71599.0,52.2201,52.2343,52.1559,52.1559,71599.0
2018-03-26 12:50:00,73.17,73.22,73.13,73.2,56329.0,52.163,52.1987,52.1345,52.1844,56329.0
2018-03-26 12:55:00,73.2,73.23,73.18,73.19,62992.0,52.1844,52.2058,52.1702,52.1773,62992.0
2018-03-26 13:00:00,73.18,73.32,73.18,73.28,79498.0,52.1702,52.27,52.1702,52.2414,79498.0
2018-03-26 13:05:00,73.28,73.36,73.23,73.29,73635.0,52.2414,52.2985,52.2058,52.2486,73635.0
2018-03-26 13:10:00,73.3,73.31,73.23,73.26,67551.0,52.2557,52.2628,52.2058,52.2272,67551.0
2018-03-26 13:15:00,73.27,73.38,73.27,73.3,57958.0,52.2343,52.3127,52.2343,52.2557,57958.0
2018-03-26 13:20:00,73.31,73.34,73.2,73.22,61850.0,52.2628,52.2842,52.1844,52.1987,61850.0
2018-03-26 13:25:00,73.21,73.26,73.17,73.23,72335.0,52.1915,52.2272,52.163,52.2058,72335.0
2018-03-26 13:30:00,73.23,73.27,73.09,73.11,69078.0,52.2058,52.2343,52.106,52.1203,69078.0
2018-03-26 13:35:00,73.11,73.29,73.11,73.26,47973.0,52.1203,52.2486,52.1203,52.2272,47973.0
2018-03-26 13:40:00,73.27,73.38,73.24,73.26,91343.0,52.2343,52.3127,52.2129,52.2272,91343.0
2018-03-26 13:45:00,73.25,73.42,73.24,73.39,40491.0,52.2201,52.3412,52.2129,52.3199,40491.0
2018-03-26 13:50:00,73.4,73.42,73.35,73.37,50356.0,52.327,52.3412,52.2913,52.3056,50356.0
2018-03-26 13:55:00,73.36,73.45,73.35,73.44,83227.0,52.2985,52.3626,52.2913,52.3555,83227.0
2018-03-26 14:00:00,73.45,73.57,73.44,73.55,95153.0,52.3626,52.4482,52.3555,52.4339,95153.0
2018-03-26 14:05:00,73.56,73.6,73.5,73.57,83866.0,52.4411,52.4696,52.3983,52.4482,83866.0
2018-03-26 14:10:00,73.57,73.68,73.57,73.57,126403.0,52.4482,52.5266,52.4482,52.4482,126403.0
2018-03-26 14:15:00,73.57,73.63,73.53,73.6,92732.0,52.4482,52.491,52.4197,52.4696,92732.0
2018-03-26 14:20:00,73.59,73.64,73.45,73.46,101640.0,52.4624,52.4981,52.3626,52.3698,101640.0
2018-03-26 14:25:00,73.46,73.62,73.45,73.58,115218.0,52.3698,52.4838,52.3626,52.4553,115218.0
2018-03-26 14:30:00,73.58,73.64,73.52,73.52,114709.0,52.4553,52.4981,52.4125,52.4125,114709.0
2018-03-26 14:35:00,73.52,73.59,73.52,73.53,83792.0,52.4125,52.4624,52.4125,52.4197,83792.0
2018-03-26 14:40:00,73.54,73.57,73.52,73.55,113420.0,52.4268,52.4482,52.4125,52.4339,113420.0
2018-03-26 14:45:00,73.55,73.58,73.51,73.56,139602.0,52.4339,52.4553,52.4054,52.4411,139602.0
2018-03-26 14:50:00,73.56,73.7,73.56,73.7,95153.0,52.4411,52.5409,52.4411,52.5409,95153.0
2018-03-26 14:55:00,73.7,73.73,73.63,73.64,89994.0,52.5409,52.5622,52.491,52.4981,89994.0
2018-03-26 15:00:00,73.64,73.69,73.61,73.67,71451.0,52.4981,52.5337,52.4767,52.5195,71451.0
2018-03-26 15:05:00,73.67,73.8,73.67,73.78,109706.0,52.5195,52.6122,52.5195,52.5979,109706.0
2018-03-26 15:10:00,73.78,73.8,73.73,73.75,97917.0,52.5979,52.6122,52.5622,52.5765,97917.0
2018-03-26 15:15:00,73.75,73.89,73.74,73.87,113527.0,52.5765,52.6763,52.5694,52.6621,113527.0
2018-03-26 15:20:00,73.88,73.91,73.84,73.9,101119.0,52.6692,52.6906,52.6407,52.6834,101119.0
2018-03-26 15:25:00,73.89,73.99,73.89,73.98,107156.0,52.6763,52.7476,52.6763,52.7405,107156.0
2018-03-26 15:30:00,73.98,74.07,73.94,74.0,249562.0,52.7405,52.8046,52.712,52.7547,249562.0
2018-03-26 15:35:00,74.0,74.01,73.88,73.95,185193.0,52.7547,52.7619,52.6692,52.7191,185193.0
2018-03-26 15:40:00,73.96,74.04,73.91,74.0,182993.0,52.7262,52.7832,52.6906,52.7547,182993.0
2018-03-26 15:45:00,74.01,74.09,74.0,74.07,363637.0,52.7619,52.8189,52.7547,52.8046,363637.0
2018-03-26 15:50:00,74.08,74.13,74.0,74.12,280882.0,52.8118,52.8474,52.7547,52.8403,280882.0
2018-03-26 15:55:00,74.12,74.15,73.98,74.02,819078.0,52.8403,52.8617,52.7405,52.769,819078.0
2018-03-27 09:30:00,74.0,74.21,73.87,74.09,404535.0,52.7547,52.9044,52.6621,52.8189,404535.0
2018-03-27 09:35:00,74.09,74.23,74.0,74.03,210140.0,52.8189,52.9187,52.7547,52.7761,210140.0
2018-03-27 09:40:00,74.03,74.23,74.03,74.2,286668.0,52.7761,52.9187,52.7761,52.8973,286668.0
2018-03-27 09:45:00,74.21,74.24,73.94,74.0,201009.0,52.9044,52.9258,52.712,52.7547,201009.0
2018-03-27 09:50:00,74.01,74.02,73.94,73.99,150268.0,52.7619,52.769,52.712,52.7476,150268.0
2018-03-27 09:55:00,73.99,74.06,73.97,74.06,191435.0,52.7476,52.7975,52.7333,52.7975,191435.0
2018-03-27 10:00:00,74.05,74.24,74.03,74.24,121744.0,52.7904,52.9258,52.7761,52.9258,121744.0
2018-03-27 10:05:00,74.24,74.35,74.19,74.3,166265.0,52.9258,53.0042,52.8902,52.9686,166265.0
2018-03-27 10:10:00,74.29,74.29,74.09,74.1,116646.0,52.9615,52.9615,52.8189,52.826,116646.0
2018-03-27 10:15:00,74.1,74.16,74.04,74.12,130811.0,52.826,52.8688,52.7832,52.8403,130811.0
2018-03-27 10:20:00,74.12,74.17,74.07,74.09,115174.0,52.8403,52.8759,52.8046,52.8189,115174.0
2018-03-27 10:25:00,74.09,74.14,74.0,74.0,102877.0,52.8189,52.8545,52.7547,52.7547,102877.0
2018-03-27 10:30:00,74.0,74.03,73.89,73.96,133953.0,52.7547,52.7761,52.6763,52.7262,133953.0
2018-03-27 10:35:00,73.97,74.05,73.96,74.0,86631.0,52.7333,52.7904,52.7262,52.7547,86631.0
2018-03-27 10:40:00,74.0,74.09,73.95,74.06,97870.0,52.7547,52.8189,52.7191,52.7975,97870.0
2018-03-27 10:45:00,74.07,74.08,73.97,74.08,77048.0,52.8046,52.8118,52.7333,52.8118,77048.0
2018-03-27 10:50:00,74.08,74.19,74.08,74.18,91618.0,52.8118,52.8902,52.8118,52.8831,91618.0
2018-03-27 10:55:00,74.18,74.26,74.15,74.17,101548.0,52.8831,52.9401,52.8617,52.8759,101548.0
2018-03-27 11:00:00,74.17,74.26,74.06,74.06,107075.0,52.8759,52.9401,52.7975,52.7975,107075.0
2018-03-27 11:05:00,74.07,74.14,73.97,74.1,111691.0,52.8046,52.8545,52.7333,52.826,111691.0
2018-03-27 11:10:00,74.09,74.13,74.02,74.05,91675.0,52.8189,52.8474,52.769,52.7904,91675.0
2018-03-27 11:15:00,74.04,74.18,74.01,74.13,103302.0,52.7832,52.8831,52.7619,52.8474,103302.0
2018-03-27 11:20:00,74.13,74.24,74.11,74.17,104243.0,52.8474,52.9258,52.8332,52.8759,104243.0
2018-03-27 11:25:00,74.17,74.27,74.15,74.26,115768.0,52.8759,52.9472,52.8617,52.9401,115768.0
2018-03-27 11:30:00,74.27,74.33,74.24,74.31,116049.0,52.9472,52.99,52.9258,52.9757,116049.0
2018-03-27 11:35:00,74.32,74.36,74.26,74.35,84434.0,52.9829,53.0114,52.9401,53.0042,84434.0
2018-03-27 11:40:00,74.35,74.45,74.31,74.43,91505.0,53.0042,53.0755,52.9757,53.0613,91505.0
2018-03-27 11:45:00,74.42,74.51,74.37,74.47,120891.0,53.0542,53.1183,53.0185,53.0898,120891.0
2018-03-27 11:50:00,74.48,74.61,74.48,74.58,213225.0,53.0969,53.1896,53.0969,53.1682,213225.0
2018-03-27 11:55:00,74.59,74.64,74.51,74.58,98268.0,53.1753,53.211,53.1183,53.1682,98268.0
2018-03-27 12:00:00,74.58,74.63,74.5,74.62,128097.0,53.1682,53.2039,53.1112,53.1967,128097.0
2018-03-27 12:05:00,74.62,74.66,74.58,74.6,91535.0,53.1967,53.2252,53.1682,53.1825,91535.0
2018-03-27 12:10:00,74.61,74.71,74.61,74.7,94025.0,53.1896,53.2609,53.1896,53.2538,94025.0
2018-03-27 12:15:00,74.7,74.75,74.65,74.73,81512.0,53.2538,53.2894,53.2181,53.2752,81512.0
2018-03-27 12:20:00,74.73,74.77,74.72,74.76,155367.0,53.2752,53.3037,53.268,53.2965,155367.0
2018-03-27 12:25:00,74.75,74.76,74.62,74.75,131059.0,53.2894,53.2965,53.1967,53.2894,131059.0
2018-03-27 12:30:00,74.75,74.75,74.59,74.62,110050.0,53.2894,53.2894,53.1753,53.1967,110050.0
2018-03-27 12:35:00,74.63,74.74,74.61,74.7,106472.0,53.2039,53.2823,53.1896,53.2538,106472.0
2018-03-27 12:40:00,74.7,74.79,74.68,74.74,187335.0,53.2538,53.3179,53.2395,53.2823,187335.0
2018-03-27 12:45:00,74.74,74.82,74.71,74.78,87423.0,53.2823,53.3393,53.2609,53.3108,87423.0
2018-03-27 12:50:00,74.78,74.79,74.66,74.7,86914.0,53.3108,53.3179,53.2252,53.2538,86914.0
2018-03-27 12:55:00,74.71,74.75,74.64,74.69,104234.0,53.2609,53.2894,53.211,53.2466,104234.0
2018-03-27 13:00:00,74.7,74.76,74.69,74.71,116797.0,53.2538,53.2965,53.2466,53.2609,116797.0
2018-03-27 13:05:00,74.71,74.77,74.7,74.75,103525.0,53.2609,53.3037,53.2538,53.2894,103525.0
2018-03-27 13:10:00,74.75,74.88,74.71,74.86,89087.0,53.2894,53.3821,53.2609,53.3678,89087.0
2018-03-27 13:15:00,74.87,74.9,74.83,74.86,50648.0,53.375,53.3963,53.3464,53.3678,50648.0
2018-03-27 13:20:00,74.87,74.89,74.73,74.74,84496.0,53.375,53.3892,53.2752,53.2823,84496.0
2018-03-27 13:25:00,74.75,74.79,74.7,74.71,69260.0,53.2894,53.3179,53.2538,53.2609,69260.0
2018-03-27 13:30:00,74.72,74.77,74.68,74.69,57112.0,53.268,53.3037,53.2395,53.2466,57112.0
2018-03-27 13:35:00,74.7,74.7,74.55,74.57,88074.0,53.2538,53.2538,53.1468,53.1611,88074.0
2018-03-27 13:40:00,74.57,74.6,74.53,74.57,91355.0,53.1611,53.1825,53.1326,53.1611,91355.0
2018-03-27 13:45:00,74.58,74.61,74.46,74.48,97095.0,53.1682,53.1896,53.0827,53.0969,97095.0
2018-03-27 13:50:00,74.46,74.48,74.36,74.41,109048.0,53.0827,53.0969,53.0114,53.047,109048.0
2018-03-27 13:55:00,74.41,74.48,74.33,74.47,102996.0,53.047,53.0969,52.99,53.0898,102996.0
2018-03-27 14:00:00,74.47,74.51,74.39,74.42,122814.0,53.0898,53.1183,53.0328,53.0542,122814.0
2018-03-27 14:05:00,74.41,74.5,74.34,74.48,110963.0,53.047,53.1112,52.9971,53.0969,110963.0
2018-03-27 14:10:00,74.48,74.66,74.47,74.55,128593.0,53.0969,53.2252,53.0898,53.1468,128593.0
2018-03-27 14:15:00,74.55,74.7,74.54,74.66,91754.0,53.1468,53.2538,53.1397,53.2252,91754.0
2018-03-27 14:20:00,74.66,74.67,74.55,74.63,97194.0,53.2252,53.2324,53.1468,53.2039,97194.0
2018-03-27 14:25:00,74.64,74.64,74.46,74.53,113728.0,53.211,53.211,53.0827,53.1326,113728.0
2018-03-27 14:30:00,74.53,74.57,74.47,74.5,143850.0,53.1326,53.1611,53.0898,53.1112,143850.0
2018-03-27 14:35:00,74.5,74.51,74.42,74.5,108963.0,53.1112,53.1183,53.0542,53.1112,108963.0
2018-03-27 14:40:00,74.5,74.58,74.49,74.52,103349.0,53.1112,53.1682,53.1041,53.1254,103349.0
2018-03-27 14:45:00,74.51,74.52,74.21,74.23,151053.0,53.1183,53.1254,52.9044,52.9187,151053.0
2018-03-27 14:50:00,74.23,74.29,74.2,74.23,84196.0,52.9187,52.9615,52.8973,52.9187,84196.0
2018-03-27 14:55:00,74.22,74.22,74.06,74.07,151877.0,52.9116,52.9116,52.7975,52.8046,151877.0
2018-03-27 15:00:00,74.07,74.12,73.84,73.87,206496.0,52.8046,52.8403,52.6407,52.6621,206496.0
2018-03-27 15:05:00,73.87,73.89,73.66,73.86,211512.0,52.6621,52.6763,52.5123,52.6549,211512.0
2018-03-27 15:10:00,73.87,73.94,73.77,73.88,159989.0,52.6621,52.712,52.5908,52.6692,159989.0
2018-03-27 15:15:00,73.89,73.99,73.86,73.88,148607.0,52.6763,52.7476,52.6549,52.6692,148607.0
2018-03-27 15:20:00,73.89,73.92,73.8,73.85,141915.0,52.6763,52.6977,52.6122,52.6478,141915.0
2018-03-27 15:25:00,73.84,73.84,73.59,73.64,190455.0,52.6407,52.6407,52.4624,52.4981,190455.0
2018-03-27 15:30:00,73.63,73.67,73.3,73.54,281692.0,52.491,52.5195,52.2557,52.4268,281692.0
2018-03-27 15:35:00,73.53,73.74,73.51,73.66,200977.0,52.4197,52.5694,52.4054,52.5123,200977.0
2018-03-27 15:40:00,73.65,73.67,73.36,73.36,270265.0,52.5052,52.5195,52.2985,52.2985,270265.0
2018-03-27 15:45:00,73.36,73.53,73.27,73.41,402119.0,52.2985,52.4197,52.2343,52.3341,402119.0
2018-03-27 15:50:00,73.41,73.67,73.38,73.52,414982.0,52.3341,52.5195,52.3127,52.4125,414982.0
2018-03-27 15:55:00,73.52,73.8,73.41,73.69,667679.0,52.4125,52.6122,52.3341,52.5337,667679.0
2018-03-28 09:30:00,73.74,74.01,73.73,73.9,399839.0,52.5694,52.7619,52.5622,52.6834,399839.0
2018-03-28 09:35:00,73.91,73.92,73.67,73.71,123877.0,52.6906,52.6977,52.5195,52.548,123877.0
2018-03-28 09:40:00,73.71,73.88,73.53,73.54,177510.0,52.548,52.6692,52.4197,52.4268,177510.0
2018-03-28 09:45:00,73.54,73.7,73.51,73.65,191455.0,52.4268,52.5409,52.4054,52.5052,191455.0
2018-03-28 09:50:00,73.65,73.69,73.54,73.62,221723.0,52.5052,52.5337,52.4268,52.4838,221723.0
2018-03-28 09:55:00,73.61,73.71,73.57,73.7,274137.0,52.4767,52.548,52.4482,52.5409,274137.0
2018-03-28 10:00:00,73.7,73.87,73.61,73.76,201233.0,52.5409,52.6621,52.4767,52.5836,201233.0
2018-03-28 10:05:00,73.77,73.88,73.75,73.8,77383.0,52.5908,52.6692,52.5765,52.6122,77383.0
2018-03-28 10:10:00,73.81,73.81,73.65,73.68,156787.0,52.6193,52.6193,52.5052,52.5266,156787.0
2018-03-28 10:15:00,73.68,73.71,73.63,73.65,130520.0,52.5266,52.548,52.491,52.5052,130520.0
2018-03-28 10:20:00,73.65,73.69,73.57,73.57,94205.0,52.5052,52.5337,52.4482,52.4482,94205.0
2018-03-28 10:25:00,73.58,73.81,73.58,73.78,98933.0,52.4553,52.6193,52.4553,52.5979,98933.0
2018-03-28 10:30:00,73.81,73.97,73.77,73.91,131348.0,52.6193,52.7333,52.5908,52.6906,131348.0
2018-03-28 10:35:00,73.9,73.92,73.81,73.81,124804.0,52.6834,52.6977,52.6193,52.6193,124804.0
2018-03-28 10:40:00,73.81,73.81,73.64,73.71,135293.0,52.6193,52.6193,52.4981,52.548,135293.0
2018-03-28 10:45:00,73.71,73.71,73.5,73.64,490151.0,52.548,52.548,52.3983,52.4981,490151.0
2018-03-28 10:50:00,73.64,73.8,73.58,73.79,208514.0,52.4981,52.6122,52.4553,52.605,208514.0
2018-03-28 10:55:00,73.78,73.81,73.7,73.78,109405.0,52.5979,52.6193,52.5409,52.5979,109405.0
2018-03-28 11:00:00,73.77,73.95,73.76,73.82,209734.0,52.5908,52.7191,52.5836,52.6264,209734.0
2018-03-28 11:05:00,73.82,74.01,73.79,73.96,214298.0,52.6264,52.7619,52.605,52.7262,214298.0
2018-03-28 11:10:00,73.96,73.99,73.8,73.84,139571.0,52.7262,52.7476,52.6122,52.6407,139571.0
2018-03-28 11:15:00,73.84,73.91,73.76,73.81,294800.0,52.6407,52.6906,52.5836,52.6193,294800.0
2018-03-28 11:20:00,73.81,73.81,73.68,73.71,109157.0,52.6193,52.6193,52.5266,52.548,109157.0
2018-03-28 11:25:00,73.71,73.75,73.57,73.58,165845.0,52.548,52.5765,52.4482,52.4553,165845.0
2018-03-28 11:30:00,73.59,73.6,73.38,73.48,198036.0,52.4624,52.4696,52.3127,52.384,198036.0
2018-03-28 11:35:00,73.48,73.53,73.3,73.3,161313.0,52.384,52.4197,52.2557,52.2557,161313.0
2018-03-28 11:40:00,73.3,73.39,73.21,73.25,202631.0,52.2557,52.3199,52.1915,52.2201,202631.0
2018-03-28 11:45:00,73.25,73.33,73.23,73.3,253371.0,52.2201,52.2771,52.2058,52.2557,253371.0
2018-03-28 11:50:00,73.31,73.44,73.3,73.41,121728.0,52.2628,52.3555,52.2557,52.3341,121728.0
2018-03-28 11:55:00,73.42,73.54,73.34,73.38,169594.0,52.3412,52.4268,52.2842,52.3127,169594.0
2018-03-28 12:00:00,73.37,73.44,73.29,73.3,136919.0,52.3056,52.3555,52.2486,52.2557,136919.0
2018-03-28 12:05:00,73.3,73.41,73.29,73.34,105983.0,52.2557,52.3341,52.2486,52.2842,105983.0
2018-03-28 12:10:00,73.34,73.42,73.33,73.39,116188.0,52.2842,52.3412,52.2771,52.3199,116188.0
2018-03-28 12:15:00,73.38,73.64,73.34,73.61,144423.0,52.3127,52.4981,52.2842,52.4767,144423.0
2018-03-28 12:20:00,73.61,73.67,73.49,73.51,86906.0,52.4767,52.5195,52.3912,52.4054,86906.0
2018-03-28 12:25:00,73.51,73.53,73.46,73.48,124051.0,52.4054,52.4197,52.3698,52.384,124051.0
2018-03-28 12:30:00,73.48,73.5,73.34,73.34,107461.0,52.384,52.3983,52.2842,52.2842,107461.0
2018-03-28 12:35:00,73.34,73.48,73.34,73.48,92919.0,52.2842,52.384,52.2842,52.384,92919.0
2018-03-28 12:40:00,73.49,73.65,73.49,73.55,166009.0,52.3912,52.5052,52.3912,52.4339,166009.0
2018-03-28 12:45:00,73.54,73.59,73.45,73.52,137041.0,52.4268,52.4624,52.3626,52.4125,137041.0
2018-03-28 12:50:00,73.51,73.53,73.41,73.41,117779.0,52.4054,52.4197,52.3341,52.3341,117779.0
2018-03-28 12:55:00,73.4,73.43,73.32,73.32,85745.0,52.327,52.3484,52.27,52.27,85745.0
2018-03-28 13:00:00,73.32,73.32,73.18,73.2,139342.0,52.27,52.27,52.1702,52.1844,139342.0
2018-03-28 13:05:00,73.2,73.34,73.19,73.27,170234.0,52.1844,52.2842,52.1773,52.2343,170234.0
2018-03-28 13:10:00,73.26,73.3,73.21,73.27,136189.0,52.2272,52.2557,52.1915,52.2343,136189.0
2018-03-28 13:15:00,73.27,73.27,73.15,73.23,96914.0,52.2343,52.2343,52.1488,52.2058,96914.0
2018-03-28 13:20:00,73.23,73.3,73.18,73.26,144495.0,52.2058,52.2557,52.1702,52.2272,144495.0
2018-03-28 13:25:00,73.27,73.32,73.23,73.31,110371.0,52.2343,52.27,52.2058,52.2628,110371.0
2018-03-28 13:30:00,73.3,73.33,73.19,73.19,169923.0,52.2557,52.2771,52.1773,52.1773,169923.0
2018-03-28 13:35:00,73.2,73.28,73.17,73.24,129794.0,52.1844,52.2414,52.163,52.2129,129794.0
2018-03-28 13:40:00,73.23,73.34,73.21,73.31,165471.0,52.2058,52.2842,52.1915,52.2628,165471.0
2018-03-28 13:45:00,73.32,73.47,73.3,73.46,153717.0,52.27,52.3769,52.2557,52.3698,153717.0
2018-03-28 13:50:00,73.45,73.47,73.37,73.41,104793.0,52.3626,52.3769,52.3056,52.3341,104793.0
2018-03-28 13:55:00,73.41,73.49,73.37,73.38,122561.0,52.3341,52.3912,52.3056,52.3127,122561.0
2018-03-28 14:00:00,73.38,73.45,73.31,73.36,135925.0,52.3127,52.3626,52.2628,52.2985,135925.0
2018-03-28 14:05:00,73.36,73.38,73.31,73.37,116745.0,52.2985,52.3127,52.2628,52.3056,116745.0
2018-03-28 14:10:00,73.37,73.37,73.26,73.31,92823.0,52.3056,52.3056,52.2272,52.2628,92823.0
2018-03-28 14:15:00,73.31,73.35,73.3,73.31,87163.0,52.2628,52.2913,52.2557,52.2628,87163.0
2018-03-28 14:20:00,73.31,73.34,73.19,73.19,144096.0,52.2628,52.2842,52.1773,52.1773,144096.0
2018-03-28 14:25:00,73.2,73.21,73.06,73.1,242197.0,52.1844,52.1915,52.0846,52.1131,242197.0
2018-03-28 14:30:00,73.1,73.19,73.08,73.18,80677.0,52.1131,52.1773,52.0989,52.1702,80677.0
2018-03-28 14:35:00,73.18,73.21,73.07,73.17,171319.0,52.1702,52.1915,52.0917,52.163,171319.0
2018-03-28 14:40:00,73.18,73.27,73.15,73.16,142640.0,52.1702,52.2343,52.1488,52.1559,142640.0
2018-03-28 14:45:00,73.17,73.22,73.11,73.21,140989.0,52.163,52.1987,52.1203,52.1915,140989.0
2018-03-28 14:50:00,73.21,73.3,73.19,73.22,114071.0,52.1915,52.2557,52.1773,52.1987,114071.0
2018-03-28 14:55:00,73.23,73.28,73.2,73.22,100704.0,52.2058,52.2414,52.1844,52.1987,100704.0
2018-03-28 15:00:00,73.22,73.23,73.03,73.04,183832.0,52.1987,52.2058,52.0632,52.0703,183832.0
2018-03-28 15:05:00,73.03,73.07,72.88,72.89,252896.0,52.0632,52.0917,51.9563,51.9634,252896.0
2018-03-28 15:10:00,72.88,73.06,72.88,73.05,160416.0,51.9563,52.0846,51.9563,52.0775,160416.0
2018-03-28 15:15:00,73.06,73.15,72.98,73.03,240383.0,52.0846,52.1488,52.0276,52.0632,240383.0
2018-03-28 15:20:00,73.05,73.14,72.95,73.11,257897.0,52.0775,52.1416,52.0062,52.1203,257897.0
2018-03-28 15:25:00,73.11,73.13,73.03,73.1,247083.0,52.1203,52.1345,52.0632,52.1131,247083.0
2018-03-28 15:30:00,73.1,73.18,73.01,73.02,233691.0,52.1131,52.1702,52.049,52.0561,233691.0
2018-03-28 15:35:00,73.02,73.28,73.0,73.23,251957.0,52.0561,52.2414,52.0418,52.2058,251957.0
2018-03-28 15:40:00,73.22,73.24,73.1,73.13,201407.0,52.1987,52.2129,52.1131,52.1345,201407.0
2018-03-28 15:45:00,73.12,73.23,73.1,73.18,288310.0,52.1274,52.2058,52.1131,52.1702,288310.0
2018-03-28 15:50:00,73.18,73.25,73.12,73.17,327510.0,52.1702,52.2201,52.1274,52.163,327510.0
2018-03-28 15:55:00,73.18,73.18,72.78,72.83,1321292.0,52.1702,52.1702,51.885,51.9206,1321292.0
2018-03-29 09:30:00,73.33,73.54,73.26,73.53,429994.0,52.2771,52.4268,52.2272,52.4197,429994.0
2018-03-29 09:35:00,73.53,73.86,73.53,73.84,293077.0,52.4197,52.6549,52.4197,52.6407,293077.0
2018-03-29 09:40:00,73.85,74.0,73.76,73.76,229952.0,52.6478,52.7547,52.5836,52.5836,229952.0
2018-03-29 09:45:00,73.76,73.98,73.75,73.86,151482.0,52.5836,52.7405,52.5765,52.6549,151482.0
2018-03-29 09:50:00,73.86,73.9,73.74,73.8,88325.0,52.6549,52.6834,52.5694,52.6122,88325.0
2018-03-29 09:55:00,73.81,73.85,73.73,73.76,128834.0,52.6193,52.6478,52.5622,52.5836,128834.0
2018-03-29 10:00:00,73.76,73.77,73.61,73.67,149980.0,52.5836,52.5908,52.4767,52.5195,149980.0
2018-03-29 10:05:00,73.66,73.75,73.62,73.71,90557.0,52.5123,52.5765,52.4838,52.548,90557.0
2018-03-29 10:10:00,73.71,73.94,73.68,73.91,136554.0,52.548,52.712,52.5266,52.6906,136554.0
2018-03-29 10:15:00,73.91,73.95,73.88,73.91,108449.0,52.6906,52.7191,52.6692,52.6906,108449.0
2018-03-29 10:20:00,73.91,74.12,73.9,74.12,331110.0,52.6906,52.8403,52.6834,52.8403,331110.0
2018-03-29 10:25:00,74.12,74.2,74.1,74.16,157276.0,52.8403,52.8973,52.826,52.8688,157276.0
2018-03-29 10:30:00,74.16,74.2,74.0,74.04,130936.0,52.8688,52.8973,52.7547,52.7832,130936.0
2018-03-29 10:35:00,74.03,74.06,73.94,74.01,104739.0,52.7761,52.7975,52.712,52.7619,104739.0
2018-03-29 10:40:00,74.01,74.13,74.0,74.11,130436.0,52.7619,52.8474,52.7547,52.8332,130436.0
2018-03-29 10:45:00,74.11,74.23,74.11,74.15,282226.0,52.8332,52.9187,52.8332,52.8617,282226.0
2018-03-29 10:50:00,74.16,74.31,74.15,74.23,115973.0,52.8688,52.9757,52.8617,52.9187,115973.0
2018-03-29 10:55:00,74.23,74.24,74.15,74.24,100355.0,52.9187,52.9258,52.8617,52.9258,100355.0
2018-03-29 11:00:00,74.25,74.42,74.25,74.42,208452.0,52.933,53.0542,52.933,53.0542,208452.0
2018-03-29 11:05:00,74.43,74.61,74.34,74.56,196455.0,53.0613,53.1896,52.9971,53.154,196455.0
2018-03-29 11:10:00,74.56,74.68,74.53,74.68,187579.0,53.154,53.2395,53.1326,53.2395,187579.0
2018-03-29 11:15:00,74.68,74.8,74.56,74.59,283756.0,53.2395,53.3251,53.154,53.1753,283756.0
2018-03-29 11:20:00,74.59,74.6,74.39,74.4,138425.0,53.1753,53.1825,53.0328,53.0399,138425.0
2018-03-29 11:25:00,74.4,74.42,74.33,74.35,100440.0,53.0399,53.0542,52.99,53.0042,100440.0
2018-03-29 11:30:00,74.36,74.37,74.24,74.34,116275.0,53.0114,53.0185,52.9258,52.9971,116275.0
2018-03-29 11:35:00,74.33,74.44,74.28,74.43,108244.0,52.99,53.0684,52.9543,53.0613,108244.0
2018-03-29 11:40:00,74.42,74.49,74.4,74.42,77144.0,53.0542,53.1041,53.0399,53.0542,77144.0
2018-03-29 11:45:00,74.42,74.55,74.39,74.54,104205.0,53.0542,53.1468,53.0328,53.1397,104205.0
2018-03-29 11:50:00,74.54,74.62,74.49,74.52,137139.0,53.1397,53.1967,53.1041,53.1254,137139.0
2018-03-29 11:55:00,74.52,74.57,74.47,74.57,104838.0,53.1254,53.1611,53.0898,53.1611,104838.0
2018-03-29 12:00:00,74.57,74.59,74.37,74.39,81125.0,53.1611,53.1753,53.0185,53.0328,81125.0
2018-03-29 12:05:00,74.4,74.44,74.33,74.33,68450.0,53.0399,53.0684,52.99,52.99,68450.0
2018-03-29 12:10:00,74.33,74.43,74.32,74.36,117125.0,52.99,53.0613,52.9829,53.0114,117125.0
2018-03-29 12:15:00,74.36,74.37,74.29,74.37,58634.0,53.0114,53.0185,52.9615,53.0185,58634.0
2018-03-29 12:20:00,74.36,74.38,74.3,74.36,70842.0,53.0114,53.0256,52.9686,53.0114,70842.0
2018-03-29 12:25:00,74.35,74.38,74.28,74.32,56626.0,53.0042,53.0256,52.9543,52.9829,56626.0
2018-03-29 12:30:00,74.33,74.33,74.23,74.25,40008.0,52.99,52.99,52.9187,52.933,40008.0
2018-03-29 12:35:00,74.24,74.27,74.15,74.15,68079.0,52.9258,52.9472,52.8617,52.8617,68079.0
2018-03-29 12:40:00,74.16,74.24,74.14,74.19,50166.0,52.8688,52.9258,52.8545,52.8902,50166.0
2018-03-29 12:45:00,74.17,74.24,74.17,74.21,53527.0,52.8759,52.9258,52.8759,52.9044,53527.0
2018-03-29 12:50:00,74.21,74.25,74.2,74.24,62996.0,52.9044,52.933,52.8973,52.9258,62996.0
2018-03-29 12:55:00,74.23,74.25,74.19,74.23,106244.0,52.9187,52.933,52.8902,52.9187,106244.0
2018-03-29 13:00:00,74.23,74.25,74.16,74.22,72210.0,52.9187,52.933,52.8688,52.9116,72210.0
2018-03-29 13:05:00,74.23,74.25,74.13,74.13,54093.0,52.9187,52.933,52.8474,52.8474,54093.0
2018-03-29 13:10:00,74.13,74.24,74.1,74.24,71313.0,52.8474,52.9258,52.826,52.9258,71313.0
2018-03-29 13:15:00,74.24,74.27,74.2,74.27,62327.0,52.9258,52.9472,52.8973,52.9472,62327.0
2018-03-29 13:20:00,74.27,74.36,74.25,74.34,84515.0,52.9472,53.0114,52.933,52.9971,84515.0
2018-03-29 13:25:00,74.34,74.39,74.28,74.37,69869.0,52.9971,53.0328,52.9543,53.0185,69869.0
2018-03-29 13:30:00,74.36,74.38,74.33,74.36,55207.0,53.0114,53.0256,52.99,53.0114,55207.0
2018-03-29 13:35:00,74.36,74.39,74.29,74.3,50676.0,53.0114,53.0328,52.9615,52.9686,50676.0
2018-03-29 13:40:00,74.3,74.42,74.29,74.42,62368.0,52.9686,53.0542,52.9615,53.0542,62368.0
2018-03-29 13:45:00,74.41,74.47,74.38,74.47,45892.0,53.047,53.0898,53.0256,53.0898,45892.0
2018-03-29 13:50:00,74.46,74.62,74.46,74.57,118646.0,53.0827,53.1967,53.0827,53.1611,118646.0
2018-03-29 13:55:00,74.57,74.6,74.42,74.44,70448.0,53.1611,53.1825,53.0542,53.0684,70448.0
2018-03-29 14:00:00,74.45,74.47,74.42,74.47,83527.0,53.0755,53.0898,53.0542,53.0898,83527.0
2018-03-29 14:05:00,74.47,74.51,74.46,74.46,52057.0,53.0898,53.1183,53.0827,53.0827,52057.0
2018-03-29 14:10:00,74.47,74.6,74.47,74.53,84825.0,53.0898,53.1825,53.0898,53.1326,84825.0
2018-03-29 14:15:00,74.53,74.6,74.52,74.6,93214.0,53.1326,53.1825,53.1254,53.1825,93214.0
2018-03-29 14:20:00,74.59,74.61,74.47,74.48,167298.0,53.1753,53.1896,53.0898,53.0969,167298.0
2018-03-29 14:25:00,74.48,74.48,74.38,74.43,108682.0,53.0969,53.0969,53.0256,53.0613,108682.0
2018-03-29 14:30:00,74.42,74.47,74.37,74.42,77672.0,53.0542,53.0898,53.0185,53.0542,77672.0
2018-03-29 14:35:00,74.42,74.43,74.39,74.4,72724.0,53.0542,53.0613,53.0328,53.0399,72724.0
2018-03-29 14:40:00,74.4,74.56,74.4,74.55,90325.0,53.0399,53.154,53.0399,53.1468,90325.0
2018-03-29 14:45:00,74.54,74.66,74.54,74.64,151900.0,53.1397,53.2252,53.1397,53.211,151900.0
2018-03-29 14:50:00,74.64,74.66,74.6,74.65,92783.0,53.211,53.2252,53.1825,53.2181,92783.0
2018-03-29 14:55:00,74.66,74.69,74.63,74.63,85535.0,53.2252,53.2466,53.2039,53.2039,85535.0
2018-03-29 15:00:00,74.63,74.76,74.6,74.72,170623.0,53.2039,53.2965,53.1825,53.268,170623.0
2018-03-29 15:05:00,74.73,74.77,74.72,74.76,131815.0,53.2752,53.3037,53.268,53.2965,131815.0
2018-03-29 15:10:00,74.75,74.85,74.72,74.77,185507.0,53.2894,53.3607,53.268,53.3037,185507.0
2018-03-29 15:15:00,74.77,74.82,74.74,74.78,121673.0,53.3037,53.3393,53.2823,53.3108,121673.0
2018-03-29 15:20:00,74.78,74.82,74.73,74.78,125761.0,53.3108,53.3393,53.2752,53.3108,125761.0
2018-03-29 15:25:00,74.78,74.81,74.75,74.8,159796.0,53.3108,53.3322,53.2894,53.3251,159796.0
2018-03-29 15:30:00,74.79,74.8,74.64,74.7,203822.0,53.3179,53.3251,53.211,53.2538,203822.0
2018-03-29 15:35:00,74.7,74.79,74.62,74.78,146762.0,53.2538,53.3179,53.1967,53.3108,146762.0
2018-03-29 15:40:00,74.78,74.82,74.73,74.77,180899.0,53.3108,53.3393,53.2752,53.3037,180899.0
2018-03-29 15:45:00,74.78,74.88,74.77,74.86,281413.0,53.3108,53.3821,53.3037,53.3678,281413.0
2018-03-29 15:50:00,74.86,74.89,74.76,74.79,328654.0,53.3678,53.3892,53.2965,53.3179,328654.0
2018-03-29 15:55:00,74.79,74.79,74.62,74.62,735500.0,53.3179,53.3179,53.1967,53.1967,735500.0
2018-04-02 09:30:00,74.27,74.29,73.93,74.08,295132.0,52.9472,52.9615,52.7048,52.8118,295132.0
2018-04-02 09:35:00,74.07,74.25,74.03,74.25,100975.0,52.8046,52.933,52.7761,52.933,100975.0
2018-04-02 09:40:00,74.24,74.4,74.23,74.4,120457.0,52.9258,53.0399,52.9187,53.0399,120457.0
2018-04-02 09:45:00,74.4,74.4,74.19,74.23,142131.0,53.0399,53.0399,52.8902,52.9187,142131.0
2018-04-02 09:50:00,74.23,74.25,74.02,74.13,107528.0,52.9187,52.933,52.769,52.8474,107528.0
2018-04-02 09:55:00,74.12,74.21,74.09,74.12,66684.0,52.8403,52.9044,52.8189,52.8403,66684.0
2018-04-02 10:00:00,74.12,74.15,73.85,73.9,166386.0,52.8403,52.8617,52.6478,52.6834,166386.0
2018-04-02 10:05:00,73.9,73.96,73.81,73.82,128943.0,52.6834,52.7262,52.6193,52.6264,128943.0
2018-04-02 10:10:00,73.83,73.86,73.64,73.69,186929.0,52.6335,52.6549,52.4981,52.5337,186929.0
2018-04-02 10:15:00,73.69,73.84,73.69,73.79,63725.0,52.5337,52.6407,52.5337,52.605,63725.0
2018-04-02 10:20:00,73.79,73.92,73.78,73.91,67206.0,52.605,52.6977,52.5979,52.6906,67206.0
2018-04-02 10:25:00,73.9,74.01,73.85,73.97,100716.0,52.6834,52.7619,52.6478,52.7333,100716.0
2018-04-02 10:30:00,73.98,74.0,73.88,73.89,84607.0,52.7405,52.7547,52.6692,52.6763,84607.0
2018-04-02 10:35:00,73.89,73.97,73.83,73.96,67384.0,52.6763,52.7333,52.6335,52.7262,67384.0
2018-04-02 10:40:00,73.97,73.98,73.79,73.82,84954.0,52.7333,52.7405,52.605,52.6264,84954.0
2018-04-02 10:45:00,73.82,73.86,73.7,73.72,62581.0,52.6264,52.6549,52.5409,52.5551,62581.0
2018-04-02 10:50:00,73.71,73.73,73.61,73.63,84319.0,52.548,52.5622,52.4767,52.491,84319.0
2018-04-02 10:55:00,73.63,73.65,73.52,73.53,84130.0,52.491,52.5052,52.4125,52.4197,84130.0
2018-04-02 11:00:00,73.54,73.54,73.43,73.47,120061.0,52.4268,52.4268,52.3484,52.3769,120061.0
2018-04-02 11:05:00,73.46,73.51,73.4,73.46,122731.0,52.3698,52.4054,52.327,52.3698,122731.0
2018-04-02 11:10:00,73.46,73.5,73.33,73.34,104411.0,52.3698,52.3983,52.2771,52.2842,104411.0
2018-04-02 11:15:00,73.34,73.43,73.28,73.34,158220.0,52.2842,52.3484,52.2414,52.2842,158220.0
2018-04-02 11:20:00,73.34,73.44,73.26,73.44,142185.0,52.2842,52.3555,52.2272,52.3555,142185.0
2018-04-02 11:25:00,73.45,73.45,73.31,73.42,98539.0,52.3626,52.3626,52.2628,52.3412,98539.0
2018-04-02 11:30:00,73.42,73.42,73.28,73.3,72899.0,52.3412,52.3412,52.2414,52.2557,72899.0
2018-04-02 11:35:00,73.29,73.29,72.84,72.89,370154.0,52.2486,52.2486,51.9278,51.9634,370154.0
2018-04-02 11:40:00,72.9,72.9,72.71,72.75,228463.0,51.9705,51.9705,51.8351,51.8636,228463.0
2018-04-02 11:45:00,72.77,72.98,72.72,72.96,157075.0,51.8779,52.0276,51.8422,52.0133,157075.0
2018-04-02 11:50:00,72.96,72.96,72.7,72.8,192312.0,52.0133,52.0133,51.828,51.8993,192312.0
2018-04-02 11:55:00,72.79,72.9,72.74,72.77,148792.0,51.8921,51.9705,51.8565,51.8779,148792.0
2018-04-02 12:00:00,72.78,72.83,72.71,72.74,197013.0,51.885,51.9206,51.8351,51.8565,197013.0
2018-04-02 12:05:00,72.74,72.78,72.62,72.65,245497.0,51.8565,51.885,51.7709,51.7923,245497.0
2018-04-02 12:10:00,72.64,72.73,72.56,72.6,239419.0,51.7852,51.8493,51.7282,51.7567,239419.0
2018-04-02 12:15:00,72.61,72.68,72.45,72.62,253568.0,51.7638,51.8137,51.6497,51.7709,253568.0
2018-04-02 12:20:00,72.62,72.67,72.58,72.61,84964.0,51.7709,51.8066,51.7424,51.7638,84964.0
2018-04-02 12:25:00,72.6,72.75,72.56,72.68,138196.0,51.7567,51.8636,51.7282,51.8137,138196.0
2018-04-02 12:30:00,72.68,72.89,72.67,72.82,122937.0,51.8137,51.9634,51.8066,51.9135,122937.0
2018-04-02 12:35:00,72.82,72.89,72.77,72.78,82548.0,51.9135,51.9634,51.8779,51.885,82548.0
2018-04-02 12:40:00,72.78,72.88,72.71,72.83,92586.0,51.885,51.9563,51.8351,51.9206,92586.0
2018-04-02 12:45:00,72.83,72.85,72.7,72.75,91371.0,51.9206,51.9349,51.828,51.8636,91371.0
2018-04-02 12:50:00,72.75,72.79,72.7,72.78,91475.0,51.8636,51.8921,51.828,51.885,91475.0
2018-04-02 12:55:00,72.79,72.89,72.73,72.81,108701.0,51.8921,51.9634,51.8493,51.9064,108701.0
2018-04-02 13:00:00,72.81,72.88,72.68,72.71,99086.0,51.9064,51.9563,51.8137,51.8351,99086.0
2018-04-02 13:05:00,72.7,72.79,72.66,72.71,108847.0,51.828,51.8921,51.7994,51.8351,108847.0
2018-04-02 13:10:00,72.71,72.75,72.61,72.63,96014.0,51.8351,51.8636,51.7638,51.7781,96014.0
2018-04-02 13:15:00,72.62,72.74,72.62,72.71,121039.0,51.7709,51.8565,51.7709,51.8351,121039.0
2018-04-02 13:20:00,72.71,72.73,72.63,72.66,101909.0,51.8351,51.8493,51.7781,51.7994,101909.0
2018-04-02 13:25:00,72.66,72.66,72.47,72.49,197984.0,51.7994,51.7994,51.664,51.6783,197984.0
2018-04-02 13:30:00,72.48,72.57,72.47,72.57,134619.0,51.6711,51.7353,51.664,51.7353,134619.0
2018-04-02 13:35:00,72.56,72.63,72.39,72.4,187914.0,51.7282,51.7781,51.607,51.6141,187914.0
2018-04-02 13:40:00,72.4,72.47,72.26,72.26,212296.0,51.6141,51.664,51.5143,51.5143,212296.0
2018-04-02 13:45:00,72.26,72.35,72.24,72.29,151254.0,51.5143,51.5784,51.5,51.5357,151254.0
2018-04-02 13:50:00,72.3,72.4,72.28,72.39,194492.0,51.5428,51.6141,51.5285,51.607,194492.0
2018-04-02 13:55:00,72.39,72.49,72.32,72.33,174428.0,51.607,51.6783,51.5571,51.5642,174428.0
2018-04-02 14:00:00,72.32,72.36,72.2,72.23,234214.0,51.5571,51.5856,51.4715,51.4929,234214.0
2018-04-02 14:05:00,72.22,72.3,72.15,72.29,177624.0,51.4858,51.5428,51.4359,51.5357,177624.0
2018-04-02 14:10:00,72.28,72.29,72.16,72.22,156204.0,51.5285,51.5357,51.443,51.4858,156204.0
2018-04-02 14:15:00,72.23,72.3,72.17,72.26,121511.0,51.4929,51.5428,51.4501,51.5143,121511.0
2018-04-02 14:20:00,72.26,72.44,72.25,72.36,133957.0,51.5143,51.6426,51.5072,51.5856,133957.0
2018-04-02 14:25:00,72.36,72.37,72.16,72.26,161479.0,51.5856,51.5927,51.443,51.5143,161479.0
2018-04-02 14:30:00,72.24,72.37,72.2,72.28,137249.0,51.5,51.5927,51.4715,51.5285,137249.0
2018-04-02 14:35:00,72.27,72.31,72.21,72.28,163830.0,51.5214,51.5499,51.4786,51.5285,163830.0
2018-04-02 14:40:00,72.28,72.29,72.17,72.22,136401.0,51.5285,51.5357,51.4501,51.4858,136401.0
2018-04-02 14:45:00,72.21,72.4,72.17,72.4,167684.0,51.4786,51.6141,51.4501,51.6141,167684.0
2018-04-02 14:50:00,72.4,72.52,72.37,72.48,375367.0,51.6141,51.6996,51.5927,51.6711,375367.0
2018-04-02 14:55:00,72.48,72.48,72.37,72.47,225590.0,51.6711,51.6711,51.5927,51.664,225590.0
2018-04-02 15:00:00,72.48,72.57,72.41,72.45,195584.0,51.6711,51.7353,51.6212,51.6497,195584.0
2018-04-02 15:05:00,72.44,72.5,72.36,72.45,126102.0,51.6426,51.6854,51.5856,51.6497,126102.0
2018-04-02 15:10:00,72.46,72.68,72.45,72.63,234482.0,51.6569,51.8137,51.6497,51.7781,234482.0
2018-04-02 15:15:00,72.63,72.71,72.51,72.69,154395.0,51.7781,51.8351,51.6925,51.8208,154395.0
2018-04-02 15:20:00,72.7,72.72,72.58,72.58,255702.0,51.828,51.8422,51.7424,51.7424,255702.0
2018-04-02 15:25:00,72.59,72.6,72.5,72.54,121793.0,51.7495,51.7567,51.6854,51.7139,121793.0
2018-04-02 15:30:00,72.55,72.65,72.52,72.54,252129.0,51.721,51.7923,51.6996,51.7139,252129.0
2018-04-02 15:35:00,72.55,72.79,72.55,72.72,313983.0,51.721,51.8921,51.721,51.8422,313983.0
2018-04-02 15:40:00,72.72,72.81,72.66,72.8,268964.0,51.8422,51.9064,51.7994,51.8993,268964.0
2018-04-02 15:45:00,72.8,73.0,72.8,72.94,458449.0,51.8993,52.0418,51.8993,51.9991,458449.0
2018-04-02 15:50:00,72.93,73.19,72.91,73.17,509864.0,51.9919,52.1773,51.9777,52.163,509864.0
2018-04-02 15:55:00,73.16,73.29,73.11,73.2,1259874.0,52.1559,52.2486,52.1203,52.1844,1259874.0
2018-04-03 09:30:00,73.45,73.55,73.21,73.3,343670.0,52.3626,52.4339,52.1915,52.2557,343670.0
2018-04-03 09:35:00,73.29,73.33,73.13,73.14,182225.0,52.2486,52.2771,52.1345,52.1416,182225.0
2018-04-03 09:40:00,73.13,73.31,73.1,73.27,164668.0,52.1345,52.2628,52.1131,52.2343,164668.0
2018-04-03 09:45:00,73.28,73.64,73.2,73.54,221830.0,52.2414,52.4981,52.1844,52.4268,221830.0
2018-04-03 09:50:00,73.54,73.63,73.43,73.43,110896.0,52.4268,52.491,52.3484,52.3484,110896.0
2018-04-03 09:55:00,73.44,73.5,73.38,73.48,139440.0,52.3555,52.3983,52.3127,52.384,139440.0
2018-04-03 10:00:00,73.49,73.5,73.38,73.49,136030.0,52.3912,52.3983,52.3127,52.3912,136030.0
2018-04-03 10:05:00,73.49,73.5,73.35,73.38,87473.0,52.3912,52.3983,52.2913,52.3127,87473.0
2018-04-03 10:10:00,73.38,73.38,73.21,73.23,246470.0,52.3127,52.3127,52.1915,52.2058,246470.0
2018-04-03 10:15:00,73.24,73.32,73.17,73.17,101661.0,52.2129,52.27,52.163,52.163,101661.0
2018-04-03 10:20:00,73.18,73.28,73.16,73.24,142623.0,52.1702,52.2414,52.1559,52.2129,142623.0
2018-04-03 10:25:00,73.24,73.41,73.2,73.41,147155.0,52.2129,52.3341,52.1844,52.3341,147155.0
2018-04-03 10:30:00,73.4,73.46,73.33,73.46,118164.0,52.327,52.3698,52.2771,52.3698,118164.0
2018-04-03 10:35:00,73.45,73.46,73.34,73.44,96847.0,52.3626,52.3698,52.2842,52.3555,96847.0
2018-04-03 10:40:00,73.44,73.53,73.42,73.43,156037.0,52.3555,52.4197,52.3412,52.3484,156037.0
2018-04-03 10:45:00,73.43,73.58,73.4,73.48,96116.0,52.3484,52.4553,52.327,52.384,96116.0
2018-04-03 10:50:00,73.45,73.58,73.45,73.52,64667.0,52.3626,52.4553,52.3626,52.4125,64667.0
2018-04-03 10:55:00,73.52,73.68,73.49,73.63,148924.0,52.4125,52.5266,52.3912,52.491,148924.0
2018-04-03 11:00:00,73.64,73.69,73.58,73.67,129879.0,52.4981,52.5337,52.4553,52.5195,129879.0
2018-04-03 11:05:00,73.68,73.77,73.6,73.74,135751.0,52.5266,52.5908,52.4696,52.5694,135751.0
2018-04-03 11:10:00,73.75,73.8,73.71,73.75,138409.0,52.5765,52.6122,52.548,52.5765,138409.0
2018-04-03 11:15:00,73.75,73.78,73.63,73.65,109198.0,52.5765,52.5979,52.491,52.5052,109198.0
2018-04-03 11:20:00,73.65,73.7,73.58,73.6,109935.0,52.5052,52.5409,52.4553,52.4696,109935.0
2018-04-03 11:25:00,73.6,73.77,73.6,73.71,93183.0,52.4696,52.5908,52.4696,52.548,93183.0
2018-04-03 11:30:00,73.71,73.76,73.61,73.61,79817.0,52.548,52.5836,52.4767,52.4767,79817.0
2018-04-03 11:35:00,73.61,73.62,73.5,73.56,113080.0,52.4767,52.4838,52.3983,52.4411,113080.0
2018-04-03 11:40:00,73.55,73.69,73.55,73.67,122092.0,52.4339,52.5337,52.4339,52.5195,122092.0
2018-04-03 11:45:00,73.67,73.76,73.67,73.71,69805.0,52.5195,52.5836,52.5195,52.548,69805.0
2018-04-03 11:50:00,73.71,73.71,73.62,73.66,95479.0,52.548,52.548,52.4838,52.5123,95479.0
2018-04-03 11:55:00,73.65,73.68,73.61,73.61,68627.0,52.5052,52.5266,52.4767,52.4767,68627.0
2018-04-03 12:00:00,73.62,73.68,73.61,73.68,56976.0,52.4838,52.5266,52.4767,52.5266,56976.0
2018-04-03 12:05:00,73.69,73.72,73.64,73.67,64864.0,52.5337,52.5551,52.4981,52.5195,64864.0
2018-04-03 12:10:00,73.66,73.69,73.63,73.67,92023.0,52.5123,52.5337,52.491,52.5195,92023.0
2018-04-03 12:15:00,73.67,73.7,73.64,73.7,71315.0,52.5195,52.5409,52.4981,52.5409,71315.0
2018-04-03 12:20:00,73.69,73.73,73.57,73.59,117171.0,52.5337,52.5622,52.4482,52.4624,117171.0
2018-04-03 12:25:00,73.6,73.63,73.54,73.61,97322.0,52.4696,52.491,52.4268,52.4767,97322.0
2018-04-03 12:30:00,73.6,73.66,73.58,73.64,84213.0,52.4696,52.5123,52.4553,52.4981,84213.0
2018-04-03 12:35:00,73.64,73.72,73.64,73.7,108415.0,52.4981,52.5551,52.4981,52.5409,108415.0
2018-04-03 12:40:00,73.69,73.77,73.69,73.75,92067.0,52.5337,52.5908,52.5337,52.5765,92067.0
2018-04-03 12:45:00,73.74,73.76,73.69,73.7,46208.0,52.5694,52.5836,52.5337,52.5409,46208.0
2018-04-03 12:50:00,73.71,73.77,73.71,73.75,76476.0,52.548,52.5908,52.548,52.5765,76476.0
2018-04-03 12:55:00,73.74,73.77,73.73,73.74,71389.0,52.5694,52.5908,52.5622,52.5694,71389.0
2018-04-03 13:00:00,73.75,73.87,73.72,73.86,142980.0,52.5765,52.6621,52.5551,52.6549,142980.0
2018-04-03 13:05:00,73.86,73.88,73.8,73.82,75731.0,52.6549,52.6692,52.6122,52.6264,75731.0
2018-04-03 13:10:00,73.83,73.87,73.76,73.78,68418.0,52.6335,52.6621,52.5836,52.5979,68418.0
2018-04-03 13:15:00,73.78,73.9,73.78,73.88,59553.0,52.5979,52.6834,52.5979,52.6692,59553.0
2018-04-03 13:20:00,73.89,74.04,73.87,74.03,158930.0,52.6763,52.7832,52.6621,52.7761,158930.0
2018-04-03 13:25:00,74.03,74.08,73.98,74.0,144130.0,52.7761,52.8118,52.7405,52.7547,144130.0
2018-04-03 13:30:00,74.01,74.05,73.93,73.96,64029.0,52.7619,52.7904,52.7048,52.7262,64029.0
2018-04-03 13:35:00,73.96,73.97,73.86,73.88,58148.0,52.7262,52.7333,52.6549,52.6692,58148.0
2018-04-03 13:40:00,73.87,73.89,73.82,73.84,43341.0,52.6621,52.6763,52.6264,52.6407,43341.0
2018-04-03 13:45:00,73.84,73.87,73.81,73.82,70036.0,52.6407,52.6621,52.6193,52.6264,70036.0
2018-04-03 13:50:00,73.82,73.94,73.82,73.93,71166.0,52.6264,52.712,52.6264,52.7048,71166.0
2018-04-03 13:55:00,73.93,74.02,73.93,74.01,76712.0,52.7048,52.769,52.7048,52.7619,76712.0
2018-04-03 14:00:00,74.01,74.04,73.93,73.94,95389.0,52.7619,52.7832,52.7048,52.712,95389.0
2018-04-03 14:05:00,73.95,73.95,73.86,73.93,84598.0,52.7191,52.7191,52.6549,52.7048,84598.0
2018-04-03 14:10:00,73.92,73.96,73.9,73.93,59654.0,52.6977,52.7262,52.6834,52.7048,59654.0
2018-04-03 14:15:00,73.94,73.98,73.87,73.97,75378.0,52.712,52.7405,52.6621,52.7333,75378.0
2018-04-03 14:20:00,73.97,74.03,73.96,74.0,78924.0,52.7333,52.7761,52.7262,52.7547,78924.0
2018-04-03 14:25:00,74.0,74.01,73.97,74.0,70866.0,52.7547,52.7619,52.7333,52.7547,70866.0
2018-04-03 14:30:00,73.99,73.99,73.84,73.85,113476.0,52.7476,52.7476,52.6407,52.6478,113476.0
2018-04-03 14:35:00,73.86,73.87,73.78,73.86,95438.0,52.6549,52.6621,52.5979,52.6549,95438.0
2018-04-03 14:40:00,73.87,73.96,73.86,73.89,95545.0,52.6621,52.7262,52.6549,52.6763,95545.0
2018-04-03 14:45:00,73.88,74.2,73.88,74.18,356482.0,52.6692,52.8973,52.6692,52.8831,356482.0
2018-04-03 14:50:00,74.18,74.2,74.06,74.14,140708.0,52.8831,52.8973,52.7975,52.8545,140708.0
2018-04-03 14:55:00,74.14,74.3,74.13,74.28,150423.0,52.8545,52.9686,52.8474,52.9543,150423.0
2018-04-03 15:00:00,74.28,74.55,74.24,74.48,197418.0,52.9543,53.1468,52.9258,53.0969,197418.0
2018-04-03 15:05:00,74.49,74.83,74.48,74.73,248861.0,53.1041,53.3464,53.0969,53.2752,248861.0
2018-04-03 15:10:00,74.73,74.81,74.54,74.57,252135.0,53.2752,53.3322,53.1397,53.1611,252135.0
2018-04-03 15:15:00,74.56,74.71,74.51,74.68,124459.0,53.154,53.2609,53.1183,53.2395,124459.0
2018-04-03 15:20:00,74.68,74.78,74.6,74.78,226269.0,53.2395,53.3108,53.1825,53.3108,226269.0
2018-04-03 15:25:00,74.78,74.87,74.73,74.82,236921.0,53.3108,53.375,53.2752,53.3393,236921.0
2018-04-03 15:30:00,74.82,74.9,74.68,74.7,303647.0,53.3393,53.3963,53.2395,53.2538,303647.0
2018-04-03 15:35:00,74.7,74.72,74.56,74.64,263992.0,53.2538,53.268,53.154,53.211,263992.0
2018-04-03 15:40:00,74.64,74.73,74.61,74.67,278425.0,53.211,53.2752,53.1896,53.2324,278425.0
2018-04-03 15:45:00,74.67,74.85,74.67,74.76,435047.0,53.2324,53.3607,53.2324,53.2965,435047.0
2018-04-03 15:50:00,74.76,74.87,74.74,74.84,439073.0,53.2965,53.375,53.2823,53.3536,439073.0
2018-04-03 15:55:00,74.84,75.14,74.83,75.01,1309956.0,53.3536,53.5674,53.3464,53.4748,1309956.0
2018-04-04 09:30:00,74.05,74.26,73.57,73.78,455932.0,52.7904,52.9401,52.4482,52.5979,455932.0
2018-04-04 09:35:00,73.78,73.78,73.58,73.71,168641.0,52.5979,52.5979,52.4553,52.548,168641.0
2018-04-04 09:40:00,73.71,73.76,73.6,73.62,305148.0,52.548,52.5836,52.4696,52.4838,305148.0
2018-04-04 09:45:00,73.62,73.68,73.44,73.63,258959.0,52.4838,52.5266,52.3555,52.491,258959.0
2018-04-04 09:50:00,73.62,73.85,73.56,73.83,295431.0,52.4838,52.6478,52.4411,52.6335,295431.0
2018-04-04 09:55:00,73.85,73.9,73.7,73.84,198821.0,52.6478,52.6834,52.5409,52.6407,198821.0
2018-04-04 10:00:00,73.84,73.85,73.68,73.81,230888.0,52.6407,52.6478,52.5266,52.6193,230888.0
2018-04-04 10:05:00,73.8,74.02,73.74,73.9,236995.0,52.6122,52.769,52.5694,52.6834,236995.0
2018-04-04 10:10:00,73.89,74.01,73.86,73.91,227168.0,52.6763,52.7619,52.6549,52.6906,227168.0
2018-04-04 10:15:00,73.9,73.93,73.86,73.92,132407.0,52.6834,52.7048,52.6549,52.6977,132407.0
2018-04-04 10:20:00,73.92,73.92,73.68,73.7,206449.0,52.6977,52.6977,52.5266,52.5409,206449.0
2018-04-04 10:25:00,73.7,73.88,73.65,73.83,153871.0,52.5409,52.6692,52.5052,52.6335,153871.0
2018-04-04 10:30:00,73.85,74.15,73.84,73.89,153479.0,52.6478,52.8617,52.6407,52.6763,153479.0
2018-04-04 10:35:00,73.9,73.96,73.82,73.9,73151.0,52.6834,52.7262,52.6264,52.6834,73151.0
2018-04-04 10:40:00,73.9,73.93,73.74,73.88,83571.0,52.6834,52.7048,52.5694,52.6692,83571.0
2018-04-04 10:45:00,73.88,74.24,73.88,74.24,118549.0,52.6692,52.9258,52.6692,52.9258,118549.0
2018-04-04 10:50:00,74.25,74.26,74.09,74.15,93251.0,52.933,52.9401,52.8189,52.8617,93251.0
2018-04-04 10:55:00,74.15,74.29,74.1,74.25,114588.0,52.8617,52.9615,52.826,52.933,114588.0
2018-04-04 11:00:00,74.25,74.25,74.1,74.18,68180.0,52.933,52.933,52.826,52.8831,68180.0
2018-04-04 11:05:00,74.18,74.19,74.05,74.18,77501.0,52.8831,52.8902,52.7904,52.8831,77501.0
2018-04-04 11:10:00,74.18,74.22,73.98,73.99,102513.0,52.8831,52.9116,52.7405,52.7476,102513.0
2018-04-04 11:15:00,73.98,74.05,73.9,73.9,97368.0,52.7405,52.7904,52.6834,52.6834,97368.0
2018-04-04 11:20:00,73.91,74.16,73.91,74.15,85645.0,52.6906,52.8688,52.6906,52.8617,85645.0
2018-04-04 11:25:00,74.15,74.15,74.0,74.01,80969.0,52.8617,52.8617,52.7547,52.7619,80969.0
2018-04-04 11:30:00,74.0,74.13,73.98,74.0,125647.0,52.7547,52.8474,52.7405,52.7547,125647.0
2018-04-04 11:35:00,74.0,74.01,73.89,73.91,90678.0,52.7547,52.7619,52.6763,52.6906,90678.0
2018-04-04 11:40:00,73.9,73.97,73.89,73.95,85146.0,52.6834,52.7333,52.6763,52.7191,85146.0
2018-04-04 11:45:00,73.95,74.09,73.95,74.03,87032.0,52.7191,52.8189,52.7191,52.7761,87032.0
2018-04-04 11:50:00,74.04,74.1,73.99,74.04,73750.0,52.7832,52.826,52.7476,52.7832,73750.0
2018-04-04 11:55:00,74.04,74.1,74.02,74.07,46701.0,52.7832,52.826,52.769,52.8046,46701.0
2018-04-04 12:00:00,74.07,74.08,73.97,74.01,59230.0,52.8046,52.8118,52.7333,52.7619,59230.0
2018-04-04 12:05:00,74.01,74.09,73.92,74.07,70418.0,52.7619,52.8189,52.6977,52.8046,70418.0
2018-04-04 12:10:00,74.07,74.2,74.06,74.09,110723.0,52.8046,52.8973,52.7975,52.8189,110723.0
2018-04-04 12:15:00,74.09,74.19,74.06,74.15,86606.0,52.8189,52.8902,52.7975,52.8617,86606.0
2018-04-04 12:20:00,74.16,74.31,74.1,74.24,99188.0,52.8688,52.9757,52.826,52.9258,99188.0
2018-04-04 12:25:00,74.23,74.3,74.17,74.21,56554.0,52.9187,52.9686,52.8759,52.9044,56554.0
2018-04-04 12:30:00,74.22,74.25,74.15,74.22,47398.0,52.9116,52.933,52.8617,52.9116,47398.0
2018-04-04 12:35:00,74.23,74.29,74.14,74.2,62123.0,52.9187,52.9615,52.8545,52.8973,62123.0
2018-04-04 12:40:00,74.21,74.26,74.12,74.26,70914.0,52.9044,52.9401,52.8403,52.9401,70914.0
2018-04-04 12:45:00,74.26,74.29,74.12,74.15,65371.0,52.9401,52.9615,52.8403,52.8617,65371.0
2018-04-04 12:50:00,74.14,74.15,74.05,74.09,96440.0,52.8545,52.8617,52.7904,52.8189,96440.0
2018-04-04 12:55:00,74.09,74.16,74.09,74.12,66900.0,52.8189,52.8688,52.8189,52.8403,66900.0
2018-04-04 13:00:00,74.12,74.18,74.1,74.1,36198.0,52.8403,52.8831,52.826,52.826,36198.0
2018-04-04 13:05:00,74.11,74.18,74.06,74.09,80858.0,52.8332,52.8831,52.7975,52.8189,80858.0
2018-04-04 13:10:00,74.08,74.12,74.03,74.1,63954.0,52.8118,52.8403,52.7761,52.826,63954.0
2018-04-04 13:15:00,74.12,74.14,74.05,74.05,42888.0,52.8403,52.8545,52.7904,52.7904,42888.0
2018-04-04 13:20:00,74.05,74.15,73.99,74.06,119592.0,52.7904,52.8617,52.7476,52.7975,119592.0
2018-04-04 13:25:00,74.06,74.08,73.97,74.07,57939.0,52.7975,52.8118,52.7333,52.8046,57939.0
2018-04-04 13:30:00,74.07,74.07,73.96,73.97,70081.0,52.8046,52.8046,52.7262,52.7333,70081.0
2018-04-04 13:35:00,73.96,74.05,73.94,74.02,60659.0,52.7262,52.7904,52.712,52.769,60659.0
2018-04-04 13:40:00,74.03,74.14,74.03,74.14,51777.0,52.7761,52.8545,52.7761,52.8545,51777.0
2018-04-04 13:45:00,74.15,74.15,74.05,74.06,62065.0,52.8617,52.8617,52.7904,52.7975,62065.0
2018-04-04 13:50:00,74.05,74.06,73.99,74.0,64756.0,52.7904,52.7975,52.7476,52.7547,64756.0
2018-04-04 13:55:00,74.0,74.06,73.99,74.06,60446.0,52.7547,52.7975,52.7476,52.7975,60446.0
2018-04-04 14:00:00,74.07,74.11,74.03,74.06,74847.0,52.8046,52.8332,52.7761,52.7975,74847.0
2018-04-04 14:05:00,74.06,74.23,74.06,74.23,80676.0,52.7975,52.9187,52.7975,52.9187,80676.0
2018-04-04 14:10:00,74.23,74.38,74.23,74.38,74670.0,52.9187,53.0256,52.9187,53.0256,74670.0
2018-04-04 14:15:00,74.38,74.51,74.36,74.47,160226.0,53.0256,53.1183,53.0114,53.0898,160226.0
2018-04-04 14:20:00,74.47,74.55,74.47,74.5,78013.0,53.0898,53.1468,53.0898,53.1112,78013.0
2018-04-04 14:25:00,74.5,74.55,74.43,74.54,77655.0,53.1112,53.1468,53.0613,53.1397,77655.0
2018-04-04 14:30:00,74.54,74.57,74.49,74.49,78881.0,53.1397,53.1611,53.1041,53.1041,78881.0
2018-04-04 14:35:00,74.5,74.52,74.39,74.42,107253.0,53.1112,53.1254,53.0328,53.0542,107253.0
2018-04-04 14:40:00,74.42,74.64,74.39,74.59,130088.0,53.0542,53.211,53.0328,53.1753,130088.0
2018-04-04 14:45:00,74.6,74.69,74.59,74.68,62457.0,53.1825,53.2466,53.1753,53.2395,62457.0
2018-04-04 14:50:00,74.68,74.74,74.64,74.64,87140.0,53.2395,53.2823,53.211,53.211,87140.0
2018-04-04 14:55:00,74.65,74.75,74.62,74.71,90026.0,53.2181,53.2894,53.1967,53.2609,90026.0
2018-04-04 15:00:00,74.7,74.78,74.68,74.72,120828.0,53.2538,53.3108,53.2395,53.268,120828.0
2018-04-04 15:05:00,74.73,74.83,74.72,74.82,83283.0,53.2752,53.3464,53.268,53.3393,83283.0
2018-04-04 15:10:00,74.81,74.82,74.7,74.7,109054.0,53.3322,53.3393,53.2538,53.2538,109054.0
2018-04-04 15:15:00,74.7,74.76,74.65,74.66,117580.0,53.2538,53.2965,53.2181,53.2252,117580.0
2018-04-04 15:20:00,74.66,74.8,74.64,74.77,137712.0,53.2252,53.3251,53.211,53.3037,137712.0
2018-04-04 15:25:00,74.77,74.85,74.72,74.78,138211.0,53.3037,53.3607,53.268,53.3108,138211.0
2018-04-04 15:30:00,74.79,74.87,74.77,74.77,156158.0,53.3179,53.375,53.3037,53.3037,156158.0
2018-04-04 15:35:00,74.77,74.91,74.76,74.9,237205.0,53.3037,53.4035,53.2965,53.3963,237205.0
2018-04-04 15:40:00,74.9,74.9,74.81,74.83,158429.0,53.3963,53.3963,53.3322,53.3464,158429.0
2018-04-04 15:45:00,74.83,75.0,74.82,74.96,313062.0,53.3464,53.4676,53.3393,53.4391,313062.0
2018-04-04 15:50:00,74.97,75.03,74.94,75.01,337744.0,53.4462,53.489,53.4249,53.4748,337744.0
2018-04-04 15:55:00,75.01,75.06,74.87,74.89,540445.0,53.4748,53.5104,53.375,53.3892,540445.0
2018-04-05 09:30:00,75.06,75.28,75.02,75.22,273205.0,53.5104,53.6672,53.4819,53.6245,273205.0
2018-04-05 09:35:00,75.22,75.61,75.22,75.47,269746.0,53.6245,53.9025,53.6245,53.8027,269746.0
2018-04-05 09:40:00,75.46,75.68,75.4,75.64,178745.0,53.7956,53.9524,53.7528,53.9239,178745.0
2018-04-05 09:45:00,75.64,75.83,75.61,75.71,210070.0,53.9239,54.0593,53.9025,53.9738,210070.0
2018-04-05 09:50:00,75.7,75.77,75.64,75.77,172563.0,53.9667,54.0166,53.9239,54.0166,172563.0
2018-04-05 09:55:00,75.76,75.81,75.65,75.77,120036.0,54.0094,54.0451,53.931,54.0166,120036.0
2018-04-05 10:00:00,75.76,75.77,75.7,75.74,178093.0,54.0094,54.0166,53.9667,53.9952,178093.0
2018-04-05 10:05:00,75.73,75.8,75.68,75.79,183573.0,53.9881,54.038,53.9524,54.0308,183573.0
2018-04-05 10:10:00,75.8,75.97,75.8,75.97,150005.0,54.038,54.1591,54.038,54.1591,150005.0
2018-04-05 10:15:00,75.96,76.05,75.93,75.97,216901.0,54.152,54.2162,54.1306,54.1591,216901.0
2018-04-05 10:20:00,75.98,76.07,75.96,76.03,175681.0,54.1663,54.2304,54.152,54.2019,175681.0
2018-04-05 10:25:00,76.02,76.03,75.83,75.87,117012.0,54.1948,54.2019,54.0593,54.0879,117012.0
2018-04-05 10:30:00,75.86,75.92,75.76,75.79,160894.0,54.0807,54.1235,54.0094,54.0308,160894.0
2018-04-05 10:35:00,75.79,75.86,75.67,75.8,139670.0,54.0308,54.0807,53.9453,54.038,139670.0
2018-04-05 10:40:00,75.8,75.8,75.65,75.69,85199.0,54.038,54.038,53.931,53.9595,85199.0
2018-04-05 10:45:00,75.69,75.69,75.59,75.61,99964.0,53.9595,53.9595,53.8882,53.9025,99964.0
2018-04-05 10:50:00,75.61,75.62,75.5,75.53,120953.0,53.9025,53.9096,53.8241,53.8455,120953.0
2018-04-05 10:55:00,75.53,75.58,75.45,75.45,102362.0,53.8455,53.8811,53.7884,53.7884,102362.0
2018-04-05 11:00:00,75.45,75.63,75.45,75.62,137948.0,53.7884,53.9168,53.7884,53.9096,137948.0
2018-04-05 11:05:00,75.63,75.8,75.61,75.77,102429.0,53.9168,54.038,53.9025,54.0166,102429.0
2018-04-05 11:10:00,75.78,75.96,75.78,75.95,127449.0,54.0237,54.152,54.0237,54.1449,127449.0
2018-04-05 11:15:00,75.95,76.04,75.94,76.04,177413.0,54.1449,54.2091,54.1378,54.2091,177413.0
2018-04-05 11:20:00,76.04,76.08,75.98,76.03,154204.0,54.2091,54.2376,54.1663,54.2019,154204.0
2018-04-05 11:25:00,76.03,76.08,76.0,76.03,163739.0,54.2019,54.2376,54.1805,54.2019,163739.0
2018-04-05 11:30:00,76.03,76.03,75.92,75.92,74540.0,54.2019,54.2019,54.1235,54.1235,74540.0
2018-04-05 11:35:00,75.92,76.0,75.91,75.95,72554.0,54.1235,54.1805,54.1164,54.1449,72554.0
2018-04-05 11:40:00,75.95,76.06,75.95,76.03,121407.0,54.1449,54.2233,54.1449,54.2019,121407.0
2018-04-05 11:45:00,76.03,76.1,76.01,76.08,153439.0,54.2019,54.2518,54.1877,54.2376,153439.0
2018-04-05 11:50:00,76.07,76.16,75.99,76.11,224106.0,54.2304,54.2946,54.1734,54.259,224106.0
2018-04-05 11:55:00,76.12,76.14,75.99,76.1,200904.0,54.2661,54.2803,54.1734,54.2518,200904.0
2018-04-05 12:00:00,76.11,76.15,76.06,76.15,109500.0,54.259,54.2875,54.2233,54.2875,109500.0
2018-04-05 12:05:00,76.15,76.15,76.03,76.1,95257.0,54.2875,54.2875,54.2019,54.2518,95257.0
2018-04-05 12:10:00,76.11,76.15,76.08,76.15,89041.0,54.259,54.2875,54.2376,54.2875,89041.0
2018-04-05 12:15:00,76.15,76.16,75.95,75.97,109333.0,54.2875,54.2946,54.1449,54.1591,109333.0
2018-04-05 12:20:00,75.98,76.04,75.96,75.97,62727.0,54.1663,54.2091,54.152,54.1591,62727.0
2018-04-05 12:25:00,75.97,76.1,75.96,76.06,98136.0,54.1591,54.2518,54.152,54.2233,98136.0
2018-04-05 12:30:00,76.06,76.11,75.96,76.06,98738.0,54.2233,54.259,54.152,54.2233,98738.0
2018-04-05 12:35:00,76.06,76.11,75.99,76.08,97488.0,54.2233,54.259,54.1734,54.2376,97488.0
2018-04-05 12:40:00,76.08,76.1,76.02,76.04,72510.0,54.2376,54.2518,54.1948,54.2091,72510.0
2018-04-05 12:45:00,76.04,76.14,76.03,76.14,122872.0,54.2091,54.2803,54.2019,54.2803,122872.0
2018-04-05 12:50:00,76.14,76.16,76.11,76.13,51076.0,54.2803,54.2946,54.259,54.2732,51076.0
2018-04-05 12:55:00,76.13,76.21,76.13,76.19,91384.0,54.2732,54.3302,54.2732,54.316,91384.0
2018-04-05 13:00:00,76.19,76.32,76.18,76.28,186898.0,54.316,54.4087,54.3089,54.3801,186898.0
2018-04-05 13:05:00,76.29,76.3,76.2,76.2,54397.0,54.3873,54.3944,54.3231,54.3231,54397.0
2018-04-05 13:10:00,76.2,76.24,76.12,76.14,92868.0,54.3231,54.3516,54.2661,54.2803,92868.0
2018-04-05 13:15:00,76.13,76.14,75.98,75.98,70535.0,54.2732,54.2803,54.1663,54.1663,70535.0
2018-04-05 13:20:00,75.97,75.99,75.86,75.92,87691.0,54.1591,54.1734,54.0807,54.1235,87691.0
2018-04-05 13:25:00,75.92,75.95,75.82,75.88,72004.0,54.1235,54.1449,54.0522,54.095,72004.0
2018-04-05 13:30:00,75.87,75.87,75.77,75.82,79407.0,54.0879,54.0879,54.0166,54.0522,79407.0
2018-04-05 13:35:00,75.82,75.89,75.79,75.79,69089.0,54.0522,54.1021,54.0308,54.0308,69089.0
2018-04-05 13:40:00,75.8,75.8,75.64,75.7,93858.0,54.038,54.038,53.9239,53.9667,93858.0
2018-04-05 13:45:00,75.7,75.74,75.67,75.71,63384.0,53.9667,53.9952,53.9453,53.9738,63384.0
2018-04-05 13:50:00,75.7,75.87,75.66,75.8,68392.0,53.9667,54.0879,53.9381,54.038,68392.0
2018-04-05 13:55:00,75.8,75.81,75.74,75.79,54973.0,54.038,54.0451,53.9952,54.0308,54973.0
2018-04-05 14:00:00,75.8,75.9,75.74,75.83,94008.0,54.038,54.1092,53.9952,54.0593,94008.0
2018-04-05 14:05:00,75.84,75.84,75.75,75.78,61757.0,54.0665,54.0665,54.0023,54.0237,61757.0
2018-04-05 14:10:00,75.79,75.88,75.77,75.81,63414.0,54.0308,54.095,54.0166,54.0451,63414.0
2018-04-05 14:15:00,75.8,75.94,75.79,75.92,101421.0,54.038,54.1378,54.0308,54.1235,101421.0
2018-04-05 14:20:00,75.92,75.99,75.86,75.87,72574.0,54.1235,54.1734,54.0807,54.0879,72574.0
2018-04-05 14:25:00,75.86,75.96,75.83,75.9,66740.0,54.0807,54.152,54.0593,54.1092,66740.0
2018-04-05 14:30:00,75.9,76.06,75.9,76.05,114572.0,54.1092,54.2233,54.1092,54.2162,114572.0
2018-04-05 14:35:00,76.06,76.07,76.0,76.0,74360.0,54.2233,54.2304,54.1805,54.1805,74360.0
2018-04-05 14:40:00,76.01,76.12,75.98,76.11,89795.0,54.1877,54.2661,54.1663,54.259,89795.0
2018-04-05 14:45:00,76.11,76.22,76.11,76.17,121559.0,54.259,54.3374,54.259,54.3017,121559.0
2018-04-05 14:50:00,76.16,76.19,76.12,76.17,122004.0,54.2946,54.316,54.2661,54.3017,122004.0
2018-04-05 14:55:00,76.17,76.25,76.16,76.2,97797.0,54.3017,54.3588,54.2946,54.3231,97797.0
2018-04-05 15:00:00,76.2,76.22,76.14,76.16,89020.0,54.3231,54.3374,54.2803,54.2946,89020.0
2018-04-05 15:05:00,76.17,76.29,76.16,76.28,96034.0,54.3017,54.3873,54.2946,54.3801,96034.0
2018-04-05 15:10:00,76.28,76.29,76.21,76.21,82660.0,54.3801,54.3873,54.3302,54.3302,82660.0
2018-04-05 15:15:00,76.21,76.24,76.18,76.2,94852.0,54.3302,54.3516,54.3089,54.3231,94852.0
2018-04-05 15:20:00,76.2,76.24,76.19,76.2,100271.0,54.3231,54.3516,54.316,54.3231,100271.0
2018-04-05 15:25:00,76.2,76.21,76.13,76.16,104658.0,54.3231,54.3302,54.2732,54.2946,104658.0
2018-04-05 15:30:00,76.16,76.18,76.02,76.03,143724.0,54.2946,54.3089,54.1948,54.2019,143724.0
2018-04-05 15:35:00,76.03,76.07,75.95,75.96,208345.0,54.2019,54.2304,54.1449,54.152,208345.0
2018-04-05 15:40:00,75.97,76.11,75.96,76.03,193830.0,54.1591,54.259,54.152,54.2019,193830.0
2018-04-05 15:45:00,76.03,76.08,75.96,76.06,211426.0,54.2019,54.2376,54.152,54.2233,211426.0
2018-04-05 15:50:00,76.06,76.16,76.03,76.13,287060.0,54.2233,54.2946,54.2019,54.2732,287060.0
2018-04-05 15:55:00,76.13,76.13,75.93,76.01,656261.0,54.2732,54.2732,54.1306,54.1877,656261.0
2018-04-06 09:30:00,75.64,75.64,75.42,75.54,355906.0,53.9239,53.9239,53.7671,53.8526,355906.0
2018-04-06 09:35:00,75.54,75.85,75.5,75.85,163194.0,53.8526,54.0736,53.8241,54.0736,163194.0
2018-04-06 09:40:00,75.86,75.87,75.72,75.72,106701.0,54.0807,54.0879,53.9809,53.9809,106701.0
2018-04-06 09:45:00,75.72,76.01,75.69,76.0,103574.0,53.9809,54.1877,53.9595,54.1805,103574.0
2018-04-06 09:50:00,76.01,76.12,75.95,75.97,121600.0,54.1877,54.2661,54.1449,54.1591,121600.0
2018-04-06 09:55:00,75.97,75.99,75.84,75.88,83331.0,54.1591,54.1734,54.0665,54.095,83331.0
2018-04-06 10:00:00,75.88,75.94,75.81,75.86,89831.0,54.095,54.1378,54.0451,54.0807,89831.0
2018-04-06 10:05:00,75.86,75.91,75.79,75.81,108753.0,54.0807,54.1164,54.0308,54.0451,108753.0
2018-04-06 10:10:00,75.82,75.96,75.8,75.92,72007.0,54.0522,54.152,54.038,54.1235,72007.0
2018-04-06 10:15:00,75.92,75.92,75.76,75.84,123962.0,54.1235,54.1235,54.0094,54.0665,123962.0
2018-04-06 10:20:00,75.83,75.92,75.8,75.82,99894.0,54.0593,54.1235,54.038,54.0522,99894.0
2018-04-06 10:25:00,75.81,75.86,75.72,75.73,132509.0,54.0451,54.0807,53.9809,53.9881,132509.0
2018-04-06 10:30:00,75.73,75.74,75.53,75.53,97426.0,53.9881,53.9952,53.8455,53.8455,97426.0
2018-04-06 10:35:00,75.54,75.54,75.43,75.48,101598.0,53.8526,53.8526,53.7742,53.8098,101598.0
2018-04-06 10:40:00,75.48,75.56,75.41,75.53,75317.0,53.8098,53.8669,53.7599,53.8455,75317.0
2018-04-06 10:45:00,75.54,75.54,75.3,75.42,86459.0,53.8526,53.8526,53.6815,53.7671,86459.0
2018-04-06 10:50:00,75.42,75.44,75.27,75.32,71562.0,53.7671,53.7813,53.6601,53.6958,71562.0
2018-04-06 10:55:00,75.32,75.44,75.18,75.23,88727.0,53.6958,53.7813,53.596,53.6316,88727.0
2018-04-06 11:00:00,75.22,75.22,75.05,75.12,105637.0,53.6245,53.6245,53.5033,53.5532,105637.0
2018-04-06 11:05:00,75.12,75.27,75.01,75.27,112359.0,53.5532,53.6601,53.4748,53.6601,112359.0
2018-04-06 11:10:00,75.26,75.32,75.18,75.29,74761.0,53.653,53.6958,53.596,53.6744,74761.0
2018-04-06 11:15:00,75.29,75.36,75.21,75.35,64732.0,53.6744,53.7243,53.6173,53.7172,64732.0
2018-04-06 11:20:00,75.36,75.43,75.26,75.28,119128.0,53.7243,53.7742,53.653,53.6672,119128.0
2018-04-06 11:25:00,75.28,75.5,75.26,75.48,90564.0,53.6672,53.8241,53.653,53.8098,90564.0
2018-04-06 11:30:00,75.49,75.6,75.49,75.53,81595.0,53.817,53.8954,53.817,53.8455,81595.0
2018-04-06 11:35:00,75.52,75.64,75.47,75.63,76050.0,53.8383,53.9239,53.8027,53.9168,76050.0
2018-04-06 11:40:00,75.62,75.63,75.5,75.55,77480.0,53.9096,53.9168,53.8241,53.8597,77480.0
2018-04-06 11:45:00,75.55,75.56,75.42,75.43,68793.0,53.8597,53.8669,53.7671,53.7742,68793.0
2018-04-06 11:50:00,75.43,75.55,75.4,75.54,101675.0,53.7742,53.8597,53.7528,53.8526,101675.0
2018-04-06 11:55:00,75.54,75.7,75.54,75.61,109041.0,53.8526,53.9667,53.8526,53.9025,109041.0
2018-04-06 12:00:00,75.62,75.66,75.47,75.48,70838.0,53.9096,53.9381,53.8027,53.8098,70838.0
2018-04-06 12:05:00,75.49,75.56,75.45,75.46,57596.0,53.817,53.8669,53.7884,53.7956,57596.0
2018-04-06 12:10:00,75.45,75.49,75.32,75.33,71675.0,53.7884,53.817,53.6958,53.7029,71675.0
2018-04-06 12:15:00,75.32,75.37,75.22,75.22,82090.0,53.6958,53.7314,53.6245,53.6245,82090.0
2018-04-06 12:20:00,75.21,75.27,75.16,75.19,80157.0,53.6173,53.6601,53.5817,53.6031,80157.0
2018-04-06 12:25:00,75.2,75.24,75.16,75.19,74633.0,53.6102,53.6387,53.5817,53.6031,74633.0
2018-04-06 12:30:00,75.19,75.32,75.18,75.28,68308.0,53.6031,53.6958,53.596,53.6672,68308.0
2018-04-06 12:35:00,75.29,75.4,75.28,75.36,99017.0,53.6744,53.7528,53.6672,53.7243,99017.0
2018-04-06 12:40:00,75.35,75.5,75.34,75.43,112535.0,53.7172,53.8241,53.71,53.7742,112535.0
2018-04-06 12:45:00,75.44,75.62,75.43,75.57,104115.0,53.7813,53.9096,53.7742,53.874,104115.0
2018-04-06 12:50:00,75.57,75.68,75.51,75.67,78564.0,53.874,53.9524,53.8312,53.9453,78564.0
2018-04-06 12:55:00,75.67,75.79,75.66,75.78,101223.0,53.9453,54.0308,53.9381,54.0237,101223.0
2018-04-06 13:00:00,75.78,75.78,75.64,75.69,67524.0,54.0237,54.0237,53.9239,53.9595,67524.0
2018-04-06 13:05:00,75.68,75.69,75.55,75.59,100419.0,53.9524,53.9595,53.8597,53.8882,100419.0
2018-04-06 13:10:00,75.59,75.59,75.48,75.49,108641.0,53.8882,53.8882,53.8098,53.817,108641.0
2018-04-06 13:15:00,75.49,75.65,75.46,75.62,104015.0,53.817,53.931,53.7956,53.9096,104015.0
2018-04-06 13:20:00,75.62,75.68,75.58,75.6,59316.0,53.9096,53.9524,53.8811,53.8954,59316.0
2018-04-06 13:25:00,75.61,75.73,75.59,75.65,83264.0,53.9025,53.9881,53.8882,53.931,83264.0
2018-04-06 13:30:00,75.65,75.7,75.48,75.48,77770.0,53.931,53.9667,53.8098,53.8098,77770.0
2018-04-06 13:35:00,75.48,75.58,75.38,75.4,93553.0,53.8098,53.8811,53.7385,53.7528,93553.0
2018-04-06 13:40:00,75.4,75.46,75.29,75.37,85518.0,53.7528,53.7956,53.6744,53.7314,85518.0
2018-04-06 13:45:00,75.38,75.47,75.21,75.23,175790.0,53.7385,53.8027,53.6173,53.6316,175790.0
2018-04-06 13:50:00,75.24,75.28,75.03,75.05,156579.0,53.6387,53.6672,53.489,53.5033,156579.0
2018-04-06 13:55:00,75.05,75.12,74.93,74.95,125287.0,53.5033,53.5532,53.4177,53.432,125287.0
2018-04-06 14:00:00,74.95,75.12,74.88,74.95,204573.0,53.432,53.5532,53.3821,53.432,204573.0
2018-04-06 14:05:00,74.96,75.02,74.84,74.91,189028.0,53.4391,53.4819,53.3536,53.4035,189028.0
2018-04-06 14:10:00,74.92,75.07,74.91,75.03,110849.0,53.4106,53.5175,53.4035,53.489,110849.0
2018-04-06 14:15:00,75.03,75.13,74.94,75.03,161551.0,53.489,53.5603,53.4249,53.489,161551.0
2018-04-06 14:20:00,75.03,75.22,75.02,75.1,188464.0,53.489,53.6245,53.4819,53.5389,188464.0
2018-04-06 14:25:00,75.09,75.15,74.97,75.1,184375.0,53.5318,53.5746,53.4462,53.5389,184375.0
2018-04-06 14:30:00,75.09,75.19,74.98,75.03,146250.0,53.5318,53.6031,53.4534,53.489,146250.0
2018-04-06 14:35:00,75.03,75.1,74.79,74.84,180577.0,53.489,53.5389,53.3179,53.3536,180577.0
2018-04-06 14:40:00,74.84,74.96,74.76,74.84,162181.0,53.3536,53.4391,53.2965,53.3536,162181.0
2018-04-06 14:45:00,74.84,74.86,74.71,74.8,164460.0,53.3536,53.3678,53.2609,53.3251,164460.0
2018-04-06 14:50:00,74.79,74.8,74.55,74.6,375360.0,53.3179,53.3251,53.1468,53.1825,375360.0
2018-04-06 14:55:00,74.59,74.6,74.37,74.5,272160.0,53.1753,53.1825,53.0185,53.1112,272160.0
2018-04-06 15:00:00,74.5,74.6,74.26,74.27,268706.0,53.1112,53.1825,52.9401,52.9472,268706.0
2018-04-06 15:05:00,74.27,74.46,74.21,74.45,149147.0,52.9472,53.0827,52.9044,53.0755,149147.0
2018-04-06 15:10:00,74.45,74.72,74.4,74.7,201241.0,53.0755,53.268,53.0399,53.2538,201241.0
2018-04-06 15:15:00,74.71,74.72,74.46,74.47,160177.0,53.2609,53.268,53.0827,53.0898,160177.0
2018-04-06 15:20:00,74.47,74.61,74.47,74.54,138741.0,53.0898,53.1896,53.0898,53.1397,138741.0
2018-04-06 15:25:00,74.55,74.58,74.41,74.49,219232.0,53.1468,53.1682,53.047,53.1041,219232.0
2018-04-06 15:30:00,74.48,74.71,74.46,74.68,237291.0,53.0969,53.2609,53.0827,53.2395,237291.0
2018-04-06 15:35:00,74.68,74.82,74.65,74.78,278561.0,53.2395,53.3393,53.2181,53.3108,278561.0
2018-04-06 15:40:00,74.77,74.95,74.77,74.88,318737.0,53.3037,53.432,53.3037,53.3821,318737.0
2018-04-06 15:45:00,74.88,74.91,74.75,74.83,386122.0,53.3821,53.4035,53.2894,53.3464,386122.0
2018-04-06 15:50:00,74.83,75.12,74.83,74.97,445302.0,53.3464,53.5532,53.3464,53.4462,445302.0
2018-04-06 15:55:00,74.96,75.04,74.84,74.87,607592.0,53.4391,53.4962,53.3536,53.375,607592.0
2018-04-09 09:30:00,75.22,75.29,74.84,75.02,319832.0,53.6245,53.6744,53.3536,53.4819,319832.0
2018-04-09 09:35:00,75.03,75.03,74.8,74.9,161569.0,53.489,53.489,53.3251,53.3963,161569.0
2018-04-09 09:40:00,74.88,75.16,74.88,75.09,82079.0,53.3821,53.5817,53.3821,53.5318,82079.0
2018-04-09 09:45:00,75.09,75.14,74.92,75.04,70086.0,53.5318,53.5674,53.4106,53.4962,70086.0
2018-04-09 09:50:00,75.06,75.19,75.04,75.15,75928.0,53.5104,53.6031,53.4962,53.5746,75928.0
2018-04-09 09:55:00,75.15,75.27,75.1,75.16,102545.0,53.5746,53.6601,53.5389,53.5817,102545.0
2018-04-09 10:00:00,75.17,75.32,75.17,75.23,97873.0,53.5888,53.6958,53.5888,53.6316,97873.0
2018-04-09 10:05:00,75.24,75.26,75.07,75.1,112614.0,53.6387,53.653,53.5175,53.5389,112614.0
2018-04-09 10:10:00,75.09,75.13,75.01,75.09,67832.0,53.5318,53.5603,53.4748,53.5318,67832.0
2018-04-09 10:15:00,75.08,75.22,75.07,75.16,90589.0,53.5247,53.6245,53.5175,53.5817,90589.0
2018-04-09 10:20:00,75.16,75.29,75.16,75.28,79874.0,53.5817,53.6744,53.5817,53.6672,79874.0
2018-04-09 10:25:00,75.28,75.36,75.26,75.27,72837.0,53.6672,53.7243,53.653,53.6601,72837.0
2018-04-09 10:30:00,75.27,75.41,75.25,75.41,136428.0,53.6601,53.7599,53.6459,53.7599,136428.0
2018-04-09 10:35:00,75.41,75.45,75.36,75.39,67167.0,53.7599,53.7884,53.7243,53.7457,67167.0
2018-04-09 10:40:00,75.39,75.41,75.3,75.36,60106.0,53.7457,53.7599,53.6815,53.7243,60106.0
2018-04-09 10:45:00,75.36,75.38,75.24,75.32,151917.0,53.7243,53.7385,53.6387,53.6958,151917.0
2018-04-09 10:50:00,75.32,75.45,75.32,75.45,66565.0,53.6958,53.7884,53.6958,53.7884,66565.0
2018-04-09 10:55:00,75.45,75.49,75.39,75.42,71087.0,53.7884,53.817,53.7457,53.7671,71087.0
2018-04-09 11:00:00,75.42,75.46,75.35,75.38,74157.0,53.7671,53.7956,53.7172,53.7385,74157.0
2018-04-09 11:05:00,75.39,75.42,75.31,75.33,69678.0,53.7457,53.7671,53.6886,53.7029,69678.0
2018-04-09 11:10:00,75.33,75.5,75.33,75.5,75642.0,53.7029,53.8241,53.7029,53.8241,75642.0
2018-04-09 11:15:00,75.5,75.52,75.34,75.34,104557.0,53.8241,53.8383,53.71,53.71,104557.0
2018-04-09 11:20:00,75.34,75.42,75.33,75.39,59958.0,53.71,53.7671,53.7029,53.7457,59958.0
2018-04-09 11:25:00,75.39,75.43,75.33,75.41,50651.0,53.7457,53.7742,53.7029,53.7599,50651.0
2018-04-09 11:30:00,75.42,75.52,75.4,75.44,77633.0,53.7671,53.8383,53.7528,53.7813,77633.0
2018-04-09 11:35:00,75.44,75.46,75.37,75.37,71360.0,53.7813,53.7956,53.7314,53.7314,71360.0
2018-04-09 11:40:00,75.37,75.42,75.35,75.41,48780.0,53.7314,53.7671,53.7172,53.7599,48780.0
2018-04-09 11:45:00,75.41,75.51,75.4,75.48,66463.0,53.7599,53.8312,53.7528,53.8098,66463.0
2018-04-09 11:50:00,75.49,75.5,75.36,75.37,49972.0,53.817,53.8241,53.7243,53.7314,49972.0
2018-04-09 11:55:00,75.38,75.41,75.28,75.41,63286.0,53.7385,53.7599,53.6672,53.7599,63286.0
2018-04-09 12:00:00,75.4,75.49,75.4,75.46,86986.0,53.7528,53.817,53.7528,53.7956,86986.0
2018-04-09 12:05:00,75.46,75.51,75.45,75.46,56584.0,53.7956,53.8312,53.7884,53.7956,56584.0
2018-04-09 12:10:00,75.46,75.5,75.43,75.45,60446.0,53.7956,53.8241,53.7742,53.7884,60446.0
2018-04-09 12:15:00,75.44,75.45,75.36,75.37,58060.0,53.7813,53.7884,53.7243,53.7314,58060.0
2018-04-09 12:20:00,75.36,75.43,75.33,75.43,61023.0,53.7243,53.7742,53.7029,53.7742,61023.0
2018-04-09 12:25:00,75.43,75.46,75.4,75.45,39988.0,53.7742,53.7956,53.7528,53.7884,39988.0
2018-04-09 12:30:00,75.45,75.5,75.44,75.48,39415.0,53.7884,53.8241,53.7813,53.8098,39415.0
2018-04-09 12:35:00,75.47,75.55,75.44,75.47,98997.0,53.8027,53.8597,53.7813,53.8027,98997.0
2018-04-09 12:40:00,75.47,75.53,75.46,75.5,36404.0,53.8027,53.8455,53.7956,53.8241,36404.0
2018-04-09 12:45:00,75.5,75.59,75.48,75.57,76097.0,53.8241,53.8882,53.8098,53.874,76097.0
2018-04-09 12:50:00,75.56,75.74,75.56,75.73,105127.0,53.8669,53.9952,53.8669,53.9881,105127.0
2018-04-09 12:55:00,75.73,75.77,75.7,75.7,104052.0,53.9881,54.0166,53.9667,53.9667,104052.0
2018-04-09 13:00:00,75.71,75.79,75.67,75.72,53603.0,53.9738,54.0308,53.9453,53.9809,53603.0
2018-04-09 13:05:00,75.71,75.78,75.68,75.73,65059.0,53.9738,54.0237,53.9524,53.9881,65059.0
2018-04-09 13:10:00,75.73,75.79,75.71,75.72,48086.0,53.9881,54.0308,53.9738,53.9809,48086.0
2018-04-09 13:15:00,75.73,75.77,75.71,75.73,76185.0,53.9881,54.0166,53.9738,53.9881,76185.0
2018-04-09 13:20:00,75.73,75.73,75.61,75.65,63826.0,53.9881,53.9881,53.9025,53.931,63826.0
2018-04-09 13:25:00,75.65,75.66,75.59,75.65,49527.0,53.931,53.9381,53.8882,53.931,49527.0
2018-04-09 13:30:00,75.64,75.67,75.62,75.65,36997.0,53.9239,53.9453,53.9096,53.931,36997.0
2018-04-09 13:35:00,75.64,75.65,75.58,75.64,39887.0,53.9239,53.931,53.8811,53.9239,39887.0
2018-04-09 13:40:00,75.64,75.66,75.58,75.63,78452.0,53.9239,53.9381,53.8811,53.9168,78452.0
2018-04-09 13:45:00,75.63,75.64,75.6,75.6,52879.0,53.9168,53.9239,53.8954,53.8954,52879.0
2018-04-09 13:50:00,75.61,75.65,75.6,75.63,93068.0,53.9025,53.931,53.8954,53.9168,93068.0
2018-04-09 13:55:00,75.64,75.65,75.58,75.59,81613.0,53.9239,53.931,53.8811,53.8882,81613.0
2018-04-09 14:00:00,75.59,75.63,75.55,75.58,62755.0,53.8882,53.9168,53.8597,53.8811,62755.0
2018-04-09 14:05:00,75.58,75.6,75.53,75.56,62961.0,53.8811,53.8954,53.8455,53.8669,62961.0
2018-04-09 14:10:00,75.56,75.58,75.51,75.58,76127.0,53.8669,53.8811,53.8312,53.8811,76127.0
2018-04-09 14:15:00,75.58,75.61,75.56,75.59,48759.0,53.8811,53.9025,53.8669,53.8882,48759.0
2018-04-09 14:20:00,75.59,75.61,75.46,75.53,62453.0,53.8882,53.9025,53.7956,53.8455,62453.0
2018-04-09 14:25:00,75.54,75.56,75.47,75.55,56511.0,53.8526,53.8669,53.8027,53.8597,56511.0
2018-04-09 14:30:00,75.54,75.63,75.53,75.55,102918.0,53.8526,53.9168,53.8455,53.8597,102918.0
2018-04-09 14:35:00,75.55,75.55,75.42,75.51,125897.0,53.8597,53.8597,53.7671,53.8312,125897.0
2018-04-09 14:40:00,75.51,75.52,75.37,75.4,139093.0,53.8312,53.8383,53.7314,53.7528,139093.0
2018-04-09 14:45:00,75.41,75.51,75.39,75.48,122162.0,53.7599,53.8312,53.7457,53.8098,122162.0
2018-04-09 14:50:00,75.48,75.62,75.47,75.62,62958.0,53.8098,53.9096,53.8027,53.9096,62958.0
2018-04-09 14:55:00,75.61,75.65,75.6,75.65,111954.0,53.9025,53.931,53.8954,53.931,111954.0
2018-04-09 15:00:00,75.65,75.72,75.63,75.68,81778.0,53.931,53.9809,53.9168,53.9524,81778.0
2018-04-09 15:05:00,75.68,75.73,75.64,75.72,91800.0,53.9524,53.9881,53.9239,53.9809,91800.0
2018-04-09 15:10:00,75.72,75.75,75.64,75.65,125324.0,53.9809,54.0023,53.9239,53.931,125324.0
2018-04-09 15:15:00,75.64,75.65,75.45,75.46,90100.0,53.9239,53.931,53.7884,53.7956,90100.0
2018-04-09 15:20:00,75.45,75.46,75.3,75.36,177196.0,53.7884,53.7956,53.6815,53.7243,177196.0
2018-04-09 15:25:00,75.35,75.36,75.19,75.27,220069.0,53.7172,53.7243,53.6031,53.6601,220069.0
2018-04-09 15:30:00,75.27,75.44,75.22,75.3,108581.0,53.6601,53.7813,53.6245,53.6815,108581.0
2018-04-09 15:35:00,75.29,75.35,75.23,75.26,142946.0,53.6744,53.7172,53.6316,53.653,142946.0
2018-04-09 15:40:00,75.25,75.26,75.13,75.25,171714.0,53.6459,53.653,53.5603,53.6459,171714.0
2018-04-09 15:45:00,75.24,75.27,75.08,75.1,245328.0,53.6387,53.6601,53.5247,53.5389,245328.0
2018-04-09 15:50:00,75.1,75.14,75.03,75.09,218417.0,53.5389,53.5674,53.489,53.5318,218417.0
2018-04-09 15:55:00,75.08,75.1,74.8,74.89,643035.0,53.5247,53.5389,53.3251,53.3892,643035.0
2018-04-10 09:30:00,76.08,76.64,76.06,76.62,803192.0,54.2376,54.6368,54.2233,54.6225,803192.0
2018-04-10 09:35:00,76.61,76.94,76.56,76.94,416781.0,54.6154,54.8507,54.5798,54.8507,416781.0
2018-04-10 09:40:00,76.95,77.16,76.88,76.93,488022.0,54.8578,55.0075,54.8079,54.8435,488022.0
2018-04-10 09:45:00,76.92,77.04,76.89,76.98,272566.0,54.8364,54.922,54.815,54.8792,272566.0
2018-04-10 09:50:00,76.98,77.06,76.86,76.95,385113.0,54.8792,54.9362,54.7936,54.8578,385113.0
2018-04-10 09:55:00,76.94,77.09,76.76,76.83,400066.0,54.8507,54.9576,54.7223,54.7722,400066.0
2018-04-10 10:00:00,76.84,76.9,76.81,76.83,201521.0,54.7794,54.8221,54.758,54.7722,201521.0
2018-04-10 10:05:00,76.82,77.03,76.75,77.02,267331.0,54.7651,54.9148,54.7152,54.9077,267331.0
2018-04-10 10:10:00,77.03,77.11,76.94,77.01,234130.0,54.9148,54.9719,54.8507,54.9006,234130.0
2018-04-10 10:15:00,77.02,77.11,76.92,76.99,217529.0,54.9077,54.9719,54.8364,54.8863,217529.0
2018-04-10 10:20:00,77.0,77.1,76.88,77.07,201935.0,54.8934,54.9647,54.8079,54.9433,201935.0
2018-04-10 10:25:00,77.08,77.2,77.06,77.1,277764.0,54.9505,55.036,54.9362,54.9647,277764.0
2018-04-10 10:30:00,77.1,77.28,77.09,77.27,196653.0,54.9647,55.0931,54.9576,55.0859,196653.0
2018-04-10 10:35:00,77.26,77.29,77.2,77.26,171909.0,55.0788,55.1002,55.036,55.0788,171909.0
2018-04-10 10:40:00,77.26,77.3,77.2,77.3,131342.0,55.0788,55.1073,55.036,55.1073,131342.0
2018-04-10 10:45:00,77.29,77.35,77.22,77.24,179526.0,55.1002,55.143,55.0503,55.0645,179526.0
2018-04-10 10:50:00,77.24,77.32,77.16,77.27,149619.0,55.0645,55.1216,55.0075,55.0859,149619.0
2018-04-10 10:55:00,77.26,77.27,77.1,77.15,223911.0,55.0788,55.0859,54.9647,55.0004,223911.0
2018-04-10 11:00:00,77.15,77.42,77.14,77.35,232339.0,55.0004,55.1929,54.9932,55.143,232339.0
2018-04-10 11:05:00,77.36,77.36,77.14,77.2,157451.0,55.1501,55.1501,54.9932,55.036,157451.0
2018-04-10 11:10:00,77.21,77.22,77.11,77.19,167008.0,55.0431,55.0503,54.9719,55.0289,167008.0
2018-04-10 11:15:00,77.19,77.36,77.17,77.33,194547.0,55.0289,55.1501,55.0146,55.1287,194547.0
2018-04-10 11:20:00,77.34,77.35,77.22,77.34,81228.0,55.1358,55.143,55.0503,55.1358,81228.0
2018-04-10 11:25:00,77.34,77.39,77.25,77.37,179740.0,55.1358,55.1715,55.0717,55.1572,179740.0
2018-04-10 11:30:00,77.38,77.44,77.35,77.41,235102.0,55.1643,55.2071,55.143,55.1857,235102.0
2018-04-10 11:35:00,77.42,77.43,77.28,77.38,145207.0,55.1929,55.2,55.0931,55.1643,145207.0
2018-04-10 11:40:00,77.38,77.5,77.35,77.4,308892.0,55.1643,55.2499,55.143,55.1786,308892.0
2018-04-10 11:45:00,77.4,77.42,77.18,77.28,241558.0,55.1786,55.1929,55.0218,55.0931,241558.0
2018-04-10 11:50:00,77.28,77.45,77.26,77.43,122756.0,55.0931,55.2142,55.0788,55.2,122756.0
2018-04-10 11:55:00,77.43,77.53,77.42,77.47,143730.0,55.2,55.2713,55.1929,55.2285,143730.0
2018-04-10 12:00:00,77.47,77.54,77.45,77.48,95010.0,55.2285,55.2784,55.2142,55.2356,95010.0
2018-04-10 12:05:00,77.49,77.5,77.38,77.46,105731.0,55.2428,55.2499,55.1643,55.2214,105731.0
2018-04-10 12:10:00,77.47,77.49,77.39,77.45,136689.0,55.2285,55.2428,55.1715,55.2142,136689.0
2018-04-10 12:15:00,77.45,77.54,77.39,77.52,100768.0,55.2142,55.2784,55.1715,55.2641,100768.0
2018-04-10 12:20:00,77.52,77.53,77.4,77.42,100034.0,55.2641,55.2713,55.1786,55.1929,100034.0
2018-04-10 12:25:00,77.41,77.43,77.0,77.2,323501.0,55.1857,55.2,54.8934,55.036,323501.0
2018-04-10 12:30:00,77.2,77.42,77.18,77.32,94786.0,55.036,55.1929,55.0218,55.1216,94786.0
2018-04-10 12:35:00,77.32,77.4,77.27,77.39,86509.0,55.1216,55.1786,55.0859,55.1715,86509.0
2018-04-10 12:40:00,77.38,77.41,77.31,77.37,93045.0,55.1643,55.1857,55.1144,55.1572,93045.0
2018-04-10 12:45:00,77.39,77.47,77.3,77.46,108877.0,55.1715,55.2285,55.1073,55.2214,108877.0
2018-04-10 12:50:00,77.47,77.48,77.33,77.37,81562.0,55.2285,55.2356,55.1287,55.1572,81562.0
2018-04-10 12:55:00,77.38,77.47,77.38,77.4,87960.0,55.1643,55.2285,55.1643,55.1786,87960.0
2018-04-10 13:00:00,77.41,77.47,77.35,77.43,96597.0,55.1857,55.2285,55.143,55.2,96597.0
2018-04-10 13:05:00,77.43,77.43,77.26,77.26,118312.0,55.2,55.2,55.0788,55.0788,118312.0
2018-04-10 13:10:00,77.26,77.38,77.25,77.35,96970.0,55.0788,55.1643,55.0717,55.143,96970.0
2018-04-10 13:15:00,77.35,77.36,77.24,77.29,107301.0,55.143,55.1501,55.0645,55.1002,107301.0
2018-04-10 13:20:00,77.3,77.41,77.28,77.39,82905.0,55.1073,55.1857,55.0931,55.1715,82905.0
2018-04-10 13:25:00,77.39,77.43,77.32,77.39,90358.0,55.1715,55.2,55.1216,55.1715,90358.0
2018-04-10 13:30:00,77.4,77.47,77.36,77.42,130560.0,55.1786,55.2285,55.1501,55.1929,130560.0
2018-04-10 13:35:00,77.43,77.47,77.38,77.43,99290.0,55.2,55.2285,55.1643,55.2,99290.0
2018-04-10 13:40:00,77.44,77.44,77.31,77.31,89954.0,55.2071,55.2071,55.1144,55.1144,89954.0
2018-04-10 13:45:00,77.32,77.34,77.14,77.26,191686.0,55.1216,55.1358,54.9932,55.0788,191686.0
2018-04-10 13:50:00,77.26,77.33,77.18,77.33,94765.0,55.0788,55.1287,55.0218,55.1287,94765.0
2018-04-10 13:55:00,77.33,77.5,77.33,77.49,83506.0,55.1287,55.2499,55.1287,55.2428,83506.0
2018-04-10 14:00:00,77.49,77.51,77.43,77.44,86073.0,55.2428,55.257,55.2,55.2071,86073.0
2018-04-10 14:05:00,77.44,77.53,77.42,77.51,125985.0,55.2071,55.2713,55.1929,55.257,125985.0
2018-04-10 14:10:00,77.51,77.58,77.47,77.56,193139.0,55.257,55.3069,55.2285,55.2927,193139.0
2018-04-10 14:15:00,77.56,77.65,77.54,77.56,200221.0,55.2927,55.3568,55.2784,55.2927,200221.0
2018-04-10 14:20:00,77.56,77.66,77.55,77.64,93342.0,55.2927,55.364,55.2855,55.3497,93342.0
2018-04-10 14:25:00,77.64,77.65,77.5,77.51,106681.0,55.3497,55.3568,55.2499,55.257,106681.0
2018-04-10 14:30:00,77.52,77.6,77.52,77.53,107190.0,55.2641,55.3212,55.2641,55.2713,107190.0
2018-04-10 14:35:00,77.53,77.54,77.39,77.43,225938.0,55.2713,55.2784,55.1715,55.2,225938.0
2018-04-10 14:40:00,77.43,77.48,77.26,77.46,251355.0,55.2,55.2356,55.0788,55.2214,251355.0
2018-04-10 14:45:00,77.45,77.61,77.42,77.48,185640.0,55.2142,55.3283,55.1929,55.2356,185640.0
2018-04-10 14:50:00,77.48,77.65,77.47,77.62,175295.0,55.2356,55.3568,55.2285,55.3354,175295.0
2018-04-10 14:55:00,77.61,77.72,77.56,77.7,156556.0,55.3283,55.4067,55.2927,55.3925,156556.0
2018-04-10 15:00:00,77.7,77.77,77.63,77.65,305722.0,55.3925,55.4424,55.3426,55.3568,305722.0
2018-04-10 15:05:00,77.65,77.77,77.64,77.72,145036.0,55.3568,55.4424,55.3497,55.4067,145036.0
2018-04-10 15:10:00,77.72,77.77,77.63,77.68,246142.0,55.4067,55.4424,55.3426,55.3782,246142.0
2018-04-10 15:15:00,77.68,77.77,77.66,77.74,153004.0,55.3782,55.4424,55.364,55.421,153004.0
2018-04-10 15:20:00,77.74,77.76,77.54,77.55,192317.0,55.421,55.4352,55.2784,55.2855,192317.0
2018-04-10 15:25:00,77.55,77.55,77.43,77.5,186010.0,55.2855,55.2855,55.2,55.2499,186010.0
2018-04-10 15:30:00,77.5,77.51,77.32,77.34,213462.0,55.2499,55.257,55.1216,55.1358,213462.0
2018-04-10 15:35:00,77.34,77.45,77.33,77.42,197238.0,55.1358,55.2142,55.1287,55.1929,197238.0
2018-04-10 15:40:00,77.42,77.42,77.2,77.2,254370.0,55.1929,55.1929,55.036,55.036,254370.0
2018-04-10 15:45:00,77.21,77.26,77.14,77.17,349448.0,55.0431,55.0788,54.9932,55.0146,349448.0
2018-04-10 15:50:00,77.17,77.28,77.06,77.09,272462.0,55.0146,55.0931,54.9362,54.9576,272462.0
2018-04-10 15:55:00,77.09,77.14,77.02,77.07,662554.0,54.9576,54.9932,54.9077,54.9433,662554.0
2018-04-11 09:30:00,77.11,77.11,76.75,76.96,638404.0,54.9719,54.9719,54.7152,54.8649,638404.0
2018-04-11 09:35:00,76.95,77.08,76.93,76.95,272729.0,54.8578,54.9505,54.8435,54.8578,272729.0
2018-04-11 09:40:00,76.96,77.37,76.96,77.37,298715.0,54.8649,55.1572,54.8649,55.1572,298715.0
2018-04-11 09:45:00,77.37,77.44,77.19,77.23,371657.0,55.1572,55.2071,55.0289,55.0574,371657.0
2018-04-11 09:50:00,77.22,77.22,77.04,77.08,157845.0,55.0503,55.0503,54.922,54.9505,157845.0
2018-04-11 09:55:00,77.08,77.27,77.03,77.19,192807.0,54.9505,55.0859,54.9148,55.0289,192807.0
2018-04-11 10:00:00,77.19,77.23,77.11,77.16,167128.0,55.0289,55.0574,54.9719,55.0075,167128.0
2018-04-11 10:05:00,77.15,77.17,77.01,77.05,216032.0,55.0004,55.0146,54.9006,54.9291,216032.0
2018-04-11 10:10:00,77.06,77.07,76.93,77.02,159725.0,54.9362,54.9433,54.8435,54.9077,159725.0
2018-04-11 10:15:00,77.01,77.07,76.97,77.02,147211.0,54.9006,54.9433,54.8721,54.9077,147211.0
2018-04-11 10:20:00,77.02,77.15,76.99,77.13,137882.0,54.9077,55.0004,54.8863,54.9861,137882.0
2018-04-11 10:25:00,77.13,77.23,77.08,77.12,360399.0,54.9861,55.0574,54.9505,54.979,360399.0
2018-04-11 10:30:00,77.13,77.13,76.88,77.04,227476.0,54.9861,54.9861,54.8079,54.922,227476.0
2018-04-11 10:35:00,77.05,77.2,76.97,77.13,191953.0,54.9291,55.036,54.8721,54.9861,191953.0
2018-04-11 10:40:00,77.13,77.23,77.12,77.19,176424.0,54.9861,55.0574,54.979,55.0289,176424.0
2018-04-11 10:45:00,77.19,77.37,77.17,77.2,137150.0,55.0289,55.1572,55.0146,55.036,137150.0
2018-04-11 10:50:00,77.21,77.35,77.21,77.32,178042.0,55.0431,55.143,55.0431,55.1216,178042.0
2018-04-11 10:55:00,77.32,77.47,77.28,77.3,166846.0,55.1216,55.2285,55.0931,55.1073,166846.0
2018-04-11 11:00:00,77.3,77.36,77.21,77.29,112587.0,55.1073,55.1501,55.0431,55.1002,112587.0
2018-04-11 11:05:00,77.29,77.45,77.29,77.41,125990.0,55.1002,55.2142,55.1002,55.1857,125990.0
2018-04-11 11:10:00,77.41,77.44,77.26,77.27,104437.0,55.1857,55.2071,55.0788,55.0859,104437.0
2018-04-11 11:15:00,77.27,77.33,77.21,77.27,135605.0,55.0859,55.1287,55.0431,55.0859,135605.0
2018-04-11 11:20:00,77.28,77.31,77.24,77.28,106886.0,55.0931,55.1144,55.0645,55.0931,106886.0
2018-04-11 11:25:00,77.29,77.39,77.27,77.34,88827.0,55.1002,55.1715,55.0859,55.1358,88827.0
2018-04-11 11:30:00,77.35,77.36,77.21,77.24,86181.0,55.143,55.1501,55.0431,55.0645,86181.0
2018-04-11 11:35:00,77.24,77.39,77.24,77.36,159626.0,55.0645,55.1715,55.0645,55.1501,159626.0
2018-04-11 11:40:00,77.37,77.48,77.33,77.47,86733.0,55.1572,55.2356,55.1287,55.2285,86733.0
2018-04-11 11:45:00,77.46,77.55,77.44,77.51,330781.0,55.2214,55.2855,55.2071,55.257,330781.0
2018-04-11 11:50:00,77.5,77.58,77.48,77.5,94111.0,55.2499,55.3069,55.2356,55.2499,94111.0
2018-04-11 11:55:00,77.5,77.54,77.42,77.45,87125.0,55.2499,55.2784,55.1929,55.2142,87125.0
2018-04-11 12:00:00,77.45,77.62,77.42,77.62,86906.0,55.2142,55.3354,55.1929,55.3354,86906.0
2018-04-11 12:05:00,77.62,77.71,77.53,77.65,267393.0,55.3354,55.3996,55.2713,55.3568,267393.0
2018-04-11 12:10:00,77.65,77.81,77.64,77.78,282986.0,55.3568,55.4709,55.3497,55.4495,282986.0
2018-04-11 12:15:00,77.79,77.81,77.69,77.73,189811.0,55.4566,55.4709,55.3853,55.4139,189811.0
2018-04-11 12:20:00,77.73,77.93,77.73,77.92,146492.0,55.4139,55.5564,55.4139,55.5493,146492.0
2018-04-11 12:25:00,77.92,77.97,77.88,77.94,119915.0,55.5493,55.585,55.5208,55.5636,119915.0
2018-04-11 12:30:00,77.94,78.04,77.94,78.0,267793.0,55.5636,55.6349,55.5636,55.6063,267793.0
2018-04-11 12:35:00,78.0,78.01,77.83,77.86,115065.0,55.6063,55.6135,55.4851,55.5065,115065.0
2018-04-11 12:40:00,77.86,77.86,77.73,77.77,83163.0,55.5065,55.5065,55.4139,55.4424,83163.0
2018-04-11 12:45:00,77.77,77.78,77.57,77.66,195056.0,55.4424,55.4495,55.2998,55.364,195056.0
2018-04-11 12:50:00,77.66,77.7,77.56,77.64,78839.0,55.364,55.3925,55.2927,55.3497,78839.0
2018-04-11 12:55:00,77.64,77.7,77.63,77.66,75882.0,55.3497,55.3925,55.3426,55.364,75882.0
2018-04-11 13:00:00,77.67,77.77,77.66,77.74,69706.0,55.3711,55.4424,55.364,55.421,69706.0
2018-04-11 13:05:00,77.73,77.75,77.62,77.64,82405.0,55.4139,55.4281,55.3354,55.3497,82405.0
2018-04-11 13:10:00,77.65,77.69,77.52,77.54,94452.0,55.3568,55.3853,55.2641,55.2784,94452.0
2018-04-11 13:15:00,77.55,77.71,77.55,77.69,51453.0,55.2855,55.3996,55.2855,55.3853,51453.0
2018-04-11 13:20:00,77.69,77.72,77.65,77.68,58106.0,55.3853,55.4067,55.3568,55.3782,58106.0
2018-04-11 13:25:00,77.67,77.71,77.6,77.66,86774.0,55.3711,55.3996,55.3212,55.364,86774.0
2018-04-11 13:30:00,77.67,77.7,77.5,77.51,111494.0,55.3711,55.3925,55.2499,55.257,111494.0
2018-04-11 13:35:00,77.52,77.55,77.48,77.55,93088.0,55.2641,55.2855,55.2356,55.2855,93088.0
2018-04-11 13:40:00,77.55,77.56,77.46,77.51,70257.0,55.2855,55.2927,55.2214,55.257,70257.0
2018-04-11 13:45:00,77.5,77.6,77.44,77.6,100132.0,55.2499,55.3212,55.2071,55.3212,100132.0
2018-04-11 13:50:00,77.59,77.62,77.52,77.52,52648.0,55.3141,55.3354,55.2641,55.2641,52648.0
2018-04-11 13:55:00,77.52,77.54,77.41,77.49,96138.0,55.2641,55.2784,55.1857,55.2428,96138.0
2018-04-11 14:00:00,77.5,77.54,77.39,77.48,114552.0,55.2499,55.2784,55.1715,55.2356,114552.0
2018-04-11 14:05:00,77.48,77.49,77.25,77.27,128615.0,55.2356,55.2428,55.0717,55.0859,128615.0
2018-04-11 14:10:00,77.26,77.43,77.2,77.38,115619.0,55.0788,55.2,55.036,55.1643,115619.0
2018-04-11 14:15:00,77.38,77.57,77.34,77.56,95152.0,55.1643,55.2998,55.1358,55.2927,95152.0
2018-04-11 14:20:00,77.56,77.59,77.5,77.52,70452.0,55.2927,55.3141,55.2499,55.2641,70452.0
2018-04-11 14:25:00,77.52,77.56,77.43,77.5,87480.0,55.2641,55.2927,55.2,55.2499,87480.0
2018-04-11 14:30:00,77.49,77.61,77.47,77.52,89353.0,55.2428,55.3283,55.2285,55.2641,89353.0
2018-04-11 14:35:00,77.51,77.51,77.44,77.47,73914.0,55.257,55.257,55.2071,55.2285,73914.0
2018-04-11 14:40:00,77.47,77.56,77.39,77.42,62343.0,55.2285,55.2927,55.1715,55.1929,62343.0
2018-04-11 14:45:00,77.42,77.46,77.35,77.44,68103.0,55.1929,55.2214,55.143,55.2071,68103.0
2018-04-11 14:50:00,77.43,77.44,77.32,77.41,105013.0,55.2,55.2071,55.1216,55.1857,105013.0
2018-04-11 14:55:00,77.42,77.46,77.37,77.45,73930.0,55.1929,55.2214,55.1572,55.2142,73930.0
2018-04-11 15:00:00,77.46,77.56,77.43,77.53,91457.0,55.2214,55.2927,55.2,55.2713,91457.0
2018-04-11 15:05:00,77.52,77.56,77.37,77.39,106202.0,55.2641,55.2927,55.1572,55.1715,106202.0
2018-04-11 15:10:00,77.39,77.44,77.3,77.36,106868.0,55.1715,55.2071,55.1073,55.1501,106868.0
2018-04-11 15:15:00,77.37,77.4,77.28,77.4,152660.0,55.1572,55.1786,55.0931,55.1786,152660.0
2018-04-11 15:20:00,77.4,77.41,77.34,77.39,69156.0,55.1786,55.1857,55.1358,55.1715,69156.0
2018-04-11 15:25:00,77.39,77.48,77.39,77.46,88189.0,55.1715,55.2356,55.1715,55.2214,88189.0
2018-04-11 15:30:00,77.46,77.59,77.43,77.57,123435.0,55.2214,55.3141,55.2,55.2998,123435.0
2018-04-11 15:35:00,77.57,77.62,77.5,77.51,104672.0,55.2998,55.3354,55.2499,55.257,104672.0
2018-04-11 15:40:00,77.5,77.54,77.47,77.48,101272.0,55.2499,55.2784,55.2285,55.2356,101272.0
2018-04-11 15:45:00,77.49,77.6,77.46,77.46,177961.0,55.2428,55.3212,55.2214,55.2214,177961.0
2018-04-11 15:50:00,77.46,77.46,77.41,77.42,162716.0,55.2214,55.2214,55.1857,55.1929,162716.0
2018-04-11 15:55:00,77.42,77.47,77.38,77.42,516832.0,55.1929,55.2285,55.1643,55.1929,516832.0
2018-04-12 09:30:00,77.86,78.12,77.79,78.06,371203.0,55.5065,55.6919,55.4566,55.6491,371203.0
2018-04-12 09:35:00,78.05,78.14,77.65,77.65,216178.0,55.642,55.7061,55.3568,55.3568,216178.0
2018-04-12 09:40:00,77.64,77.85,77.51,77.81,193945.0,55.3497,55.4994,55.257,55.4709,193945.0
2018-04-12 09:45:00,77.81,77.91,77.71,77.83,176371.0,55.4709,55.5422,55.3996,55.4851,176371.0
2018-04-12 09:50:00,77.83,77.89,77.66,77.67,256494.0,55.4851,55.5279,55.364,55.3711,256494.0
2018-04-12 09:55:00,77.67,77.95,77.67,77.95,312613.0,55.3711,55.5707,55.3711,55.5707,312613.0
2018-04-12 10:00:00,77.95,78.03,77.87,77.95,141836.0,55.5707,55.6277,55.5137,55.5707,141836.0
2018-04-12 10:05:00,77.94,77.94,77.72,77.75,126848.0,55.5636,55.5636,55.4067,55.4281,126848.0
2018-04-12 10:10:00,77.74,77.75,77.56,77.61,181199.0,55.421,55.4281,55.2927,55.3283,181199.0
2018-04-12 10:15:00,77.6,77.69,77.57,77.64,94184.0,55.3212,55.3853,55.2998,55.3497,94184.0
2018-04-12 10:20:00,77.65,77.75,77.64,77.72,119983.0,55.3568,55.4281,55.3497,55.4067,119983.0
2018-04-12 10:25:00,77.72,77.72,77.51,77.51,101290.0,55.4067,55.4067,55.257,55.257,101290.0
2018-04-12 10:30:00,77.52,77.62,77.44,77.6,122213.0,55.2641,55.3354,55.2071,55.3212,122213.0
2018-04-12 10:35:00,77.6,77.62,77.5,77.54,79381.0,55.3212,55.3354,55.2499,55.2784,79381.0
2018-04-12 10:40:00,77.54,77.58,77.33,77.38,121902.0,55.2784,55.3069,55.1287,55.1643,121902.0
2018-04-12 10:45:00,77.37,77.44,77.3,77.34,145085.0,55.1572,55.2071,55.1073,55.1358,145085.0
2018-04-12 10:50:00,77.34,77.37,77.3,77.31,109500.0,55.1358,55.1572,55.1073,55.1144,109500.0
2018-04-12 10:55:00,77.31,77.35,77.21,77.21,142924.0,55.1144,55.143,55.0431,55.0431,142924.0
2018-04-12 11:00:00,77.22,77.31,77.21,77.28,70151.0,55.0503,55.1144,55.0431,55.0931,70151.0
2018-04-12 11:05:00,77.28,77.4,77.27,77.34,89764.0,55.0931,55.1786,55.0859,55.1358,89764.0
2018-04-12 11:10:00,77.33,77.35,77.27,77.29,74888.0,55.1287,55.143,55.0859,55.1002,74888.0
2018-04-12 11:15:00,77.28,77.39,77.26,77.36,65957.0,55.0931,55.1715,55.0788,55.1501,65957.0
2018-04-12 11:20:00,77.36,77.37,77.26,77.34,71677.0,55.1501,55.1572,55.0788,55.1358,71677.0
2018-04-12 11:25:00,77.34,77.34,77.16,77.17,71048.0,55.1358,55.1358,55.0075,55.0146,71048.0
2018-04-12 11:30:00,77.17,77.23,77.12,77.16,83969.0,55.0146,55.0574,54.979,55.0075,83969.0
2018-04-12 11:35:00,77.17,77.26,77.12,77.21,66961.0,55.0146,55.0788,54.979,55.0431,66961.0
2018-04-12 11:40:00,77.21,77.28,77.17,77.24,62543.0,55.0431,55.0931,55.0146,55.0645,62543.0
2018-04-12 11:45:00,77.25,77.29,77.13,77.18,92024.0,55.0717,55.1002,54.9861,55.0218,92024.0
2018-04-12 11:50:00,77.19,77.24,77.14,77.17,76111.0,55.0289,55.0645,54.9932,55.0146,76111.0
2018-04-12 11:55:00,77.16,77.21,77.13,77.21,65157.0,55.0075,55.0431,54.9861,55.0431,65157.0
2018-04-12 12:00:00,77.2,77.29,77.2,77.27,60478.0,55.036,55.1002,55.036,55.0859,60478.0
2018-04-12 12:05:00,77.28,77.33,77.26,77.32,62986.0,55.0931,55.1287,55.0788,55.1216,62986.0
2018-04-12 12:10:00,77.33,77.34,77.28,77.33,47640.0,55.1287,55.1358,55.0931,55.1287,47640.0
2018-04-12 12:15:00,77.32,77.4,77.28,77.4,56663.0,55.1216,55.1786,55.0931,55.1786,56663.0
2018-04-12 12:20:00,77.4,77.4,77.3,77.31,51719.0,55.1786,55.1786,55.1073,55.1144,51719.0
2018-04-12 12:25:00,77.32,77.37,77.27,77.37,54903.0,55.1216,55.1572,55.0859,55.1572,54903.0
2018-04-12 12:30:00,77.37,77.41,77.34,77.4,55849.0,55.1572,55.1857,55.1358,55.1786,55849.0
2018-04-12 12:35:00,77.41,77.45,77.39,77.4,54496.0,55.1857,55.2142,55.1715,55.1786,54496.0
2018-04-12 12:40:00,77.4,77.44,77.39,77.43,49677.0,55.1786,55.2071,55.1715,55.2,49677.0
2018-04-12 12:45:00,77.43,77.54,77.41,77.52,152223.0,55.2,55.2784,55.1857,55.2641,152223.0
2018-04-12 12:50:00,77.52,77.55,77.41,77.41,118424.0,55.2641,55.2855,55.1857,55.1857,118424.0
2018-04-12 12:55:00,77.42,77.47,77.37,77.47,67172.0,55.1929,55.2285,55.1572,55.2285,67172.0
2018-04-12 13:00:00,77.47,77.49,77.35,77.36,48067.0,55.2285,55.2428,55.143,55.1501,48067.0
2018-04-12 13:05:00,77.36,77.37,77.15,77.24,135948.0,55.1501,55.1572,55.0004,55.0645,135948.0
2018-04-12 13:10:00,77.24,77.3,77.2,77.23,74399.0,55.0645,55.1073,55.036,55.0574,74399.0
2018-04-12 13:15:00,77.24,77.3,77.17,77.25,88773.0,55.0645,55.1073,55.0146,55.0717,88773.0
2018-04-12 13:20:00,77.25,77.31,77.2,77.28,84386.0,55.0717,55.1144,55.036,55.0931,84386.0
2018-04-12 13:25:00,77.28,77.28,77.01,77.07,189567.0,55.0931,55.0931,54.9006,54.9433,189567.0
2018-04-12 13:30:00,77.06,77.17,77.0,77.17,72613.0,54.9362,55.0146,54.8934,55.0146,72613.0
2018-04-12 13:35:00,77.16,77.28,77.13,77.25,72001.0,55.0075,55.0931,54.9861,55.0717,72001.0
2018-04-12 13:40:00,77.25,77.34,77.24,77.3,50623.0,55.0717,55.1358,55.0645,55.1073,50623.0
2018-04-12 13:45:00,77.29,77.33,77.22,77.28,63267.0,55.1002,55.1287,55.0503,55.0931,63267.0
2018-04-12 13:50:00,77.29,77.37,77.28,77.28,51666.0,55.1002,55.1572,55.0931,55.0931,51666.0
2018-04-12 13:55:00,77.29,77.32,77.19,77.22,124192.0,55.1002,55.1216,55.0289,55.0503,124192.0
2018-04-12 14:00:00,77.21,77.24,77.18,77.22,81812.0,55.0431,55.0645,55.0218,55.0503,81812.0
2018-04-12 14:05:00,77.22,77.31,77.2,77.3,87490.0,55.0503,55.1144,55.036,55.1073,87490.0
2018-04-12 14:10:00,77.3,77.34,77.28,77.32,127219.0,55.1073,55.1358,55.0931,55.1216,127219.0
2018-04-12 14:15:00,77.33,77.46,77.32,77.46,100951.0,55.1287,55.2214,55.1216,55.2214,100951.0
2018-04-12 14:20:00,77.46,77.52,77.41,77.45,75060.0,55.2214,55.2641,55.1857,55.2142,75060.0
2018-04-12 14:25:00,77.45,77.6,77.45,77.59,75492.0,55.2142,55.3212,55.2142,55.3141,75492.0
2018-04-12 14:30:00,77.59,77.65,77.56,77.56,107747.0,55.3141,55.3568,55.2927,55.2927,107747.0
2018-04-12 14:35:00,77.57,77.59,77.52,77.54,53246.0,55.2998,55.3141,55.2641,55.2784,53246.0
2018-04-12 14:40:00,77.54,77.57,77.47,77.49,59211.0,55.2784,55.2998,55.2285,55.2428,59211.0
2018-04-12 14:45:00,77.5,77.51,77.4,77.4,71834.0,55.2499,55.257,55.1786,55.1786,71834.0
2018-04-12 14:50:00,77.39,77.52,77.39,77.52,63882.0,55.1715,55.2641,55.1715,55.2641,63882.0
2018-04-12 14:55:00,77.51,77.61,77.49,77.59,73484.0,55.257,55.3283,55.2428,55.3141,73484.0
2018-04-12 15:00:00,77.59,77.61,77.52,77.54,60866.0,55.3141,55.3283,55.2641,55.2784,60866.0
2018-04-12 15:05:00,77.55,77.55,77.43,77.47,78892.0,55.2855,55.2855,55.2,55.2285,78892.0
2018-04-12 15:10:00,77.47,77.6,77.46,77.6,48371.0,55.2285,55.3212,55.2214,55.3212,48371.0
2018-04-12 15:15:00,77.6,77.61,77.52,77.61,90187.0,55.3212,55.3283,55.2641,55.3283,90187.0
2018-04-12 15:20:00,77.6,77.72,77.58,77.63,127950.0,55.3212,55.4067,55.3069,55.3426,127950.0
2018-04-12 15:25:00,77.63,77.64,77.55,77.56,111644.0,55.3426,55.3497,55.2855,55.2927,111644.0
2018-04-12 15:30:00,77.56,77.59,77.48,77.5,129515.0,55.2927,55.3141,55.2356,55.2499,129515.0
2018-04-12 15:35:00,77.49,77.57,77.49,77.55,110479.0,55.2428,55.2998,55.2428,55.2855,110479.0
2018-04-12 15:40:00,77.55,77.56,77.46,77.48,95526.0,55.2855,55.2927,55.2214,55.2356,95526.0
2018-04-12 15:45:00,77.48,77.5,77.33,77.41,207633.0,55.2356,55.2499,55.1287,55.1857,207633.0
2018-04-12 15:50:00,77.42,77.45,77.32,77.34,148092.0,55.1929,55.2142,55.1216,55.1358,148092.0
2018-04-12 15:55:00,77.34,77.35,77.21,77.24,470344.0,55.1358,55.143,55.0431,55.0645,470344.0
2018-04-13 09:30:00,77.8,78.19,77.74,78.03,475537.0,55.4638,55.7418,55.421,55.6277,475537.0
2018-04-13 09:35:00,78.02,78.09,77.94,78.05,195819.0,55.6206,55.6705,55.5636,55.642,195819.0
2018-04-13 09:40:00,78.05,78.1,77.84,77.9,180292.0,55.642,55.6776,55.4923,55.535,180292.0
2018-04-13 09:45:00,77.91,77.92,77.71,77.82,86306.0,55.5422,55.5493,55.3996,55.478,86306.0
2018-04-13 09:50:00,77.83,77.96,77.82,77.91,90855.0,55.4851,55.5778,55.478,55.5422,90855.0
2018-04-13 09:55:00,77.9,77.93,77.8,77.81,74460.0,55.535,55.5564,55.4638,55.4709,74460.0
2018-04-13 10:00:00,77.8,77.94,77.78,77.8,146446.0,55.4638,55.5636,55.4495,55.4638,146446.0
2018-04-13 10:05:00,77.81,77.9,77.76,77.8,89914.0,55.4709,55.535,55.4352,55.4638,89914.0
2018-04-13 10:10:00,77.8,77.81,77.64,77.68,133958.0,55.4638,55.4709,55.3497,55.3782,133958.0
2018-04-13 10:15:00,77.69,78.01,77.67,77.98,153915.0,55.3853,55.6135,55.3711,55.5921,153915.0
2018-04-13 10:20:00,77.98,78.07,77.91,77.96,136250.0,55.5921,55.6562,55.5422,55.5778,136250.0
2018-04-13 10:25:00,77.95,77.96,77.75,77.77,100964.0,55.5707,55.5778,55.4281,55.4424,100964.0
2018-04-13 10:30:00,77.78,77.84,77.68,77.83,139084.0,55.4495,55.4923,55.3782,55.4851,139084.0
2018-04-13 10:35:00,77.82,77.96,77.77,77.83,136085.0,55.478,55.5778,55.4424,55.4851,136085.0
2018-04-13 10:40:00,77.83,77.92,77.81,77.87,77559.0,55.4851,55.5493,55.4709,55.5137,77559.0
2018-04-13 10:45:00,77.88,77.91,77.78,77.78,153258.0,55.5208,55.5422,55.4495,55.4495,153258.0
2018-04-13 10:50:00,77.8,77.92,77.79,77.85,65572.0,55.4638,55.5493,55.4566,55.4994,65572.0
2018-04-13 10:55:00,77.85,77.96,77.82,77.84,105855.0,55.4994,55.5778,55.478,55.4923,105855.0
2018-04-13 11:00:00,77.83,77.84,77.72,77.81,133459.0,55.4851,55.4923,55.4067,55.4709,133459.0
2018-04-13 11:05:00,77.8,77.92,77.79,77.9,137400.0,55.4638,55.5493,55.4566,55.535,137400.0
2018-04-13 11:10:00,77.9,77.98,77.85,77.97,137902.0,55.535,55.5921,55.4994,55.585,137902.0
2018-04-13 11:15:00,77.98,78.04,77.96,77.98,112058.0,55.5921,55.6349,55.5778,55.5921,112058.0
2018-04-13 11:20:00,77.98,78.13,77.96,78.12,145467.0,55.5921,55.699,55.5778,55.6919,145467.0
2018-04-13 11:25:00,78.12,78.19,78.11,78.14,94347.0,55.6919,55.7418,55.6848,55.7061,94347.0
2018-04-13 11:30:00,78.13,78.16,78.01,78.01,91541.0,55.699,55.7204,55.6135,55.6135,91541.0
2018-04-13 11:35:00,78.01,78.07,77.93,77.97,77176.0,55.6135,55.6562,55.5564,55.585,77176.0
2018-04-13 11:40:00,77.96,77.99,77.92,77.94,128498.0,55.5778,55.5992,55.5493,55.5636,128498.0
2018-04-13 11:45:00,77.95,77.99,77.84,77.89,50846.0,55.5707,55.5992,55.4923,55.5279,50846.0
2018-04-13 11:50:00,77.9,77.92,77.8,77.82,81245.0,55.535,55.5493,55.4638,55.478,81245.0
2018-04-13 11:55:00,77.83,77.98,77.83,77.97,56304.0,55.4851,55.5921,55.4851,55.585,56304.0
2018-04-13 12:00:00,77.99,78.05,77.94,77.94,59179.0,55.5992,55.642,55.5636,55.5636,59179.0
2018-04-13 12:05:00,77.95,77.97,77.86,77.86,76405.0,55.5707,55.585,55.5065,55.5065,76405.0
2018-04-13 12:10:00,77.87,77.91,77.83,77.9,56240.0,55.5137,55.5422,55.4851,55.535,56240.0
2018-04-13 12:15:00,77.89,77.99,77.87,77.95,60484.0,55.5279,55.5992,55.5137,55.5707,60484.0
2018-04-13 12:20:00,77.96,78.01,77.94,77.97,53477.0,55.5778,55.6135,55.5636,55.585,53477.0
2018-04-13 12:25:00,77.98,78.02,77.91,77.97,72662.0,55.5921,55.6206,55.5422,55.585,72662.0
2018-04-13 12:30:00,77.97,77.99,77.81,77.82,54348.0,55.585,55.5992,55.4709,55.478,54348.0
2018-04-13 12:35:00,77.83,77.87,77.77,77.83,61876.0,55.4851,55.5137,55.4424,55.4851,61876.0
2018-04-13 12:40:00,77.84,77.88,77.79,77.82,49174.0,55.4923,55.5208,55.4566,55.478,49174.0
2018-04-13 12:45:00,77.82,77.85,77.79,77.83,46823.0,55.478,55.4994,55.4566,55.4851,46823.0
2018-04-13 12:50:00,77.84,77.88,77.79,77.81,71484.0,55.4923,55.5208,55.4566,55.4709,71484.0
2018-04-13 12:55:00,77.8,77.84,77.75,77.84,56741.0,55.4638,55.4923,55.4281,55.4923,56741.0
2018-04-13 13:00:00,77.84,77.86,77.82,77.86,32735.0,55.4923,55.5065,55.478,55.5065,32735.0
2018-04-13 13:05:00,77.86,77.95,77.83,77.9,70144.0,55.5065,55.5707,55.4851,55.535,70144.0
2018-04-13 13:10:00,77.9,78.0,77.87,77.99,63294.0,55.535,55.6063,55.5137,55.5992,63294.0
2018-04-13 13:15:00,77.99,78.07,77.97,78.06,56188.0,55.5992,55.6562,55.585,55.6491,56188.0
2018-04-13 13:20:00,78.05,78.08,78.0,78.03,75327.0,55.642,55.6634,55.6063,55.6277,75327.0
2018-04-13 13:25:00,78.02,78.12,78.0,78.12,72615.0,55.6206,55.6919,55.6063,55.6919,72615.0
2018-04-13 13:30:00,78.11,78.13,78.06,78.09,117530.0,55.6848,55.699,55.6491,55.6705,117530.0
2018-04-13 13:35:00,78.09,78.09,78.04,78.04,41332.0,55.6705,55.6705,55.6349,55.6349,41332.0
2018-04-13 13:40:00,78.05,78.07,77.97,78.07,52501.0,55.642,55.6562,55.585,55.6562,52501.0
2018-04-13 13:45:00,78.07,78.09,77.99,78.0,43487.0,55.6562,55.6705,55.5992,55.6063,43487.0
2018-04-13 13:50:00,77.99,78.0,77.94,77.97,31564.0,55.5992,55.6063,55.5636,55.585,31564.0
2018-04-13 13:55:00,77.96,77.98,77.92,77.94,35985.0,55.5778,55.5921,55.5493,55.5636,35985.0
2018-04-13 14:00:00,77.94,78.0,77.93,77.96,42590.0,55.5636,55.6063,55.5564,55.5778,42590.0
2018-04-13 14:05:00,77.95,78.0,77.9,78.0,63491.0,55.5707,55.6063,55.535,55.6063,63491.0
2018-04-13 14:10:00,77.99,78.01,77.88,77.91,61546.0,55.5992,55.6135,55.5208,55.5422,61546.0
2018-04-13 14:15:00,77.92,77.92,77.85,77.87,92134.0,55.5493,55.5493,55.4994,55.5137,92134.0
2018-04-13 14:20:00,77.87,77.94,77.85,77.9,46602.0,55.5137,55.5636,55.4994,55.535,46602.0
2018-04-13 14:25:00,77.9,77.99,77.9,77.98,66330.0,55.535,55.5992,55.535,55.5921,66330.0
2018-04-13 14:30:00,77.97,78.02,77.88,78.0,104065.0,55.585,55.6206,55.5208,55.6063,104065.0
2018-04-13 14:35:00,78.0,78.03,77.91,77.94,76695.0,55.6063,55.6277,55.5422,55.5636,76695.0
2018-04-13 14:40:00,77.93,77.94,77.85,77.91,50607.0,55.5564,55.5636,55.4994,55.5422,50607.0
2018-04-13 14:45:00,77.91,77.95,77.88,77.89,85741.0,55.5422,55.5707,55.5208,55.5279,85741.0
2018-04-13 14:50:00,77.88,77.95,77.85,77.94,109241.0,55.5208,55.5707,55.4994,55.5636,109241.0
2018-04-13 14:55:00,77.94,77.94,77.84,77.9,56817.0,55.5636,55.5636,55.4923,55.535,56817.0
2018-04-13 15:00:00,77.91,77.91,77.78,77.8,170236.0,55.5422,55.5422,55.4495,55.4638,170236.0
2018-04-13 15:05:00,77.8,77.89,77.76,77.83,114728.0,55.4638,55.5279,55.4352,55.4851,114728.0
2018-04-13 15:10:00,77.83,77.89,77.8,77.81,75375.0,55.4851,55.5279,55.4638,55.4709,75375.0
2018-04-13 15:15:00,77.82,77.83,77.6,77.62,161668.0,55.478,55.4851,55.3212,55.3354,161668.0
2018-04-13 15:20:00,77.62,77.77,77.61,77.75,126164.0,55.3354,55.4424,55.3283,55.4281,126164.0
2018-04-13 15:25:00,77.75,77.82,77.68,77.77,133522.0,55.4281,55.478,55.3782,55.4424,133522.0
2018-04-13 15:30:00,77.76,77.81,77.7,77.76,124042.0,55.4352,55.4709,55.3925,55.4352,124042.0
2018-04-13 15:35:00,77.76,77.78,77.66,77.74,110708.0,55.4352,55.4495,55.364,55.421,110708.0
2018-04-13 15:40:00,77.74,77.86,77.69,77.79,192380.0,55.421,55.5065,55.3853,55.4566,192380.0
2018-04-13 15:45:00,77.78,77.84,77.72,77.73,171864.0,55.4495,55.4923,55.4067,55.4139,171864.0
2018-04-13 15:50:00,77.74,77.88,77.73,77.78,278983.0,55.421,55.5208,55.4139,55.4495,278983.0
2018-04-13 15:55:00,77.78,77.9,77.74,77.84,556801.0,55.4495,55.535,55.421,55.4923,556801.0
2018-04-16 09:30:00,78.12,78.29,77.72,77.8,422292.0,55.6919,55.8131,55.4067,55.4638,422292.0
2018-04-16 09:35:00,77.8,77.88,77.71,77.84,130562.0,55.4638,55.5208,55.3996,55.4923,130562.0
2018-04-16 09:40:00,77.83,78.02,77.83,77.93,134266.0,55.4851,55.6206,55.4851,55.5564,134266.0
2018-04-16 09:45:00,77.92,78.15,77.85,78.09,117376.0,55.5493,55.7133,55.4994,55.6705,117376.0
2018-04-16 09:50:00,78.09,78.22,78.09,78.16,117137.0,55.6705,55.7632,55.6705,55.7204,117137.0
2018-04-16 09:55:00,78.15,78.22,78.11,78.15,83627.0,55.7133,55.7632,55.6848,55.7133,83627.0
2018-04-16 10:00:00,78.16,78.25,78.14,78.23,78067.0,55.7204,55.7846,55.7061,55.7703,78067.0
2018-04-16 10:05:00,78.23,78.29,78.16,78.19,93754.0,55.7703,55.8131,55.7204,55.7418,93754.0
2018-04-16 10:10:00,78.18,78.28,78.14,78.14,67595.0,55.7347,55.806,55.7061,55.7061,67595.0
2018-04-16 10:15:00,78.14,78.15,78.03,78.12,94772.0,55.7061,55.7133,55.6277,55.6919,94772.0
2018-04-16 10:20:00,78.11,78.21,78.11,78.2,102828.0,55.6848,55.756,55.6848,55.7489,102828.0
2018-04-16 10:25:00,78.2,78.47,78.2,78.47,199341.0,55.7489,55.9414,55.7489,55.9414,199341.0
2018-04-16 10:30:00,78.47,78.54,78.42,78.48,139957.0,55.9414,55.9913,55.9058,55.9485,139957.0
2018-04-16 10:35:00,78.48,78.53,78.37,78.41,144805.0,55.9485,55.9842,55.8701,55.8986,144805.0
2018-04-16 10:40:00,78.41,78.45,78.37,78.39,108316.0,55.8986,55.9271,55.8701,55.8844,108316.0
2018-04-16 10:45:00,78.39,78.48,78.37,78.45,117701.0,55.8844,55.9485,55.8701,55.9271,117701.0
2018-04-16 10:50:00,78.45,78.47,78.37,78.39,120915.0,55.9271,55.9414,55.8701,55.8844,120915.0
2018-04-16 10:55:00,78.39,78.67,78.37,78.65,178176.0,55.8844,56.084,55.8701,56.0697,178176.0
2018-04-16 11:00:00,78.66,78.67,78.6,78.61,98816.0,56.0769,56.084,56.0341,56.0412,98816.0
2018-04-16 11:05:00,78.6,78.7,78.59,78.69,102287.0,56.0341,56.1054,56.027,56.0982,102287.0
2018-04-16 11:10:00,78.69,78.73,78.63,78.63,230967.0,56.0982,56.1268,56.0555,56.0555,230967.0
2018-04-16 11:15:00,78.64,78.64,78.52,78.58,100183.0,56.0626,56.0626,55.977,56.0198,100183.0
2018-04-16 11:20:00,78.57,78.59,78.49,78.58,97771.0,56.0127,56.027,55.9557,56.0198,97771.0
2018-04-16 11:25:00,78.57,78.65,78.52,78.55,106875.0,56.0127,56.0697,55.977,55.9984,106875.0
2018-04-16 11:30:00,78.55,78.55,78.43,78.45,69408.0,55.9984,55.9984,55.9129,55.9271,69408.0
2018-04-16 11:35:00,78.45,78.5,78.4,78.49,56558.0,55.9271,55.9628,55.8915,55.9557,56558.0
2018-04-16 11:40:00,78.48,78.54,78.45,78.54,105454.0,55.9485,55.9913,55.9271,55.9913,105454.0
2018-04-16 11:45:00,78.54,78.61,78.53,78.55,81469.0,55.9913,56.0412,55.9842,55.9984,81469.0
2018-04-16 11:50:00,78.54,78.59,78.54,78.58,114101.0,55.9913,56.027,55.9913,56.0198,114101.0
2018-04-16 11:55:00,78.59,78.64,78.59,78.63,80514.0,56.027,56.0626,56.027,56.0555,80514.0
2018-04-16 12:00:00,78.64,78.72,78.64,78.71,128350.0,56.0626,56.1196,56.0626,56.1125,128350.0
2018-04-16 12:05:00,78.71,78.76,78.69,78.76,97075.0,56.1125,56.1481,56.0982,56.1481,97075.0
2018-04-16 12:10:00,78.76,78.83,78.74,78.74,112131.0,56.1481,56.198,56.1339,56.1339,112131.0
2018-04-16 12:15:00,78.74,78.75,78.66,78.68,52380.0,56.1339,56.141,56.0769,56.0911,52380.0
2018-04-16 12:20:00,78.68,78.73,78.65,78.7,76740.0,56.0911,56.1268,56.0697,56.1054,76740.0
2018-04-16 12:25:00,78.69,78.8,78.69,78.78,178969.0,56.0982,56.1767,56.0982,56.1624,178969.0
2018-04-16 12:30:00,78.78,78.81,78.75,78.81,112359.0,56.1624,56.1838,56.141,56.1838,112359.0
2018-04-16 12:35:00,78.81,78.81,78.73,78.73,56385.0,56.1838,56.1838,56.1268,56.1268,56385.0
2018-04-16 12:40:00,78.74,78.81,78.73,78.76,62091.0,56.1339,56.1838,56.1268,56.1481,62091.0
2018-04-16 12:45:00,78.75,78.88,78.74,78.87,106364.0,56.141,56.2337,56.1339,56.2266,106364.0
2018-04-16 12:50:00,78.88,79.06,78.87,79.01,268694.0,56.2337,56.362,56.2266,56.3264,268694.0
2018-04-16 12:55:00,79.01,79.05,78.94,79.02,105427.0,56.3264,56.3549,56.2765,56.3335,105427.0
2018-04-16 13:00:00,79.02,79.09,78.99,78.99,115534.0,56.3335,56.3834,56.3121,56.3121,115534.0
2018-04-16 13:05:00,79.0,79.02,78.88,78.92,118696.0,56.3192,56.3335,56.2337,56.2622,118696.0
2018-04-16 13:10:00,78.92,78.94,78.83,78.85,103326.0,56.2622,56.2765,56.198,56.2123,103326.0
2018-04-16 13:15:00,78.84,78.93,78.83,78.87,66235.0,56.2052,56.2693,56.198,56.2266,66235.0
2018-04-16 13:20:00,78.86,78.91,78.8,78.84,50128.0,56.2194,56.2551,56.1767,56.2052,50128.0
2018-04-16 13:25:00,78.84,78.84,78.78,78.79,54917.0,56.2052,56.2052,56.1624,56.1695,54917.0
2018-04-16 13:30:00,78.78,78.81,78.73,78.75,48219.0,56.1624,56.1838,56.1268,56.141,48219.0
2018-04-16 13:35:00,78.75,78.84,78.74,78.82,54000.0,56.141,56.2052,56.1339,56.1909,54000.0
2018-04-16 13:40:00,78.82,78.85,78.77,78.82,57680.0,56.1909,56.2123,56.1553,56.1909,57680.0
2018-04-16 13:45:00,78.82,78.82,78.76,78.8,77939.0,56.1909,56.1909,56.1481,56.1767,77939.0
2018-04-16 13:50:00,78.8,78.81,78.71,78.74,93633.0,56.1767,56.1838,56.1125,56.1339,93633.0
2018-04-16 13:55:00,78.73,78.78,78.71,78.77,63947.0,56.1268,56.1624,56.1125,56.1553,63947.0
2018-04-16 14:00:00,78.76,78.78,78.65,78.67,90303.0,56.1481,56.1624,56.0697,56.084,90303.0
2018-04-16 14:05:00,78.67,78.73,78.67,78.7,51982.0,56.084,56.1268,56.084,56.1054,51982.0
2018-04-16 14:10:00,78.7,78.78,78.68,78.7,67978.0,56.1054,56.1624,56.0911,56.1054,67978.0
2018-04-16 14:15:00,78.7,78.72,78.63,78.67,63761.0,56.1054,56.1196,56.0555,56.084,63761.0
2018-04-16 14:20:00,78.66,78.71,78.62,78.7,61688.0,56.0769,56.1125,56.0483,56.1054,61688.0
2018-04-16 14:25:00,78.7,78.71,78.59,78.64,78415.0,56.1054,56.1125,56.027,56.0626,78415.0
2018-04-16 14:30:00,78.64,78.67,78.61,78.66,67465.0,56.0626,56.084,56.0412,56.0769,67465.0
2018-04-16 14:35:00,78.66,78.73,78.66,78.66,69376.0,56.0769,56.1268,56.0769,56.0769,69376.0
2018-04-16 14:40:00,78.66,78.72,78.63,78.69,77028.0,56.0769,56.1196,56.0555,56.0982,77028.0
2018-04-16 14:45:00,78.7,78.71,78.64,78.69,60183.0,56.1054,56.1125,56.0626,56.0982,60183.0
2018-04-16 14:50:00,78.69,78.7,78.64,78.65,65134.0,56.0982,56.1054,56.0626,56.0697,65134.0
2018-04-16 14:55:00,78.64,78.66,78.6,78.62,52730.0,56.0626,56.0769,56.0341,56.0483,52730.0
2018-04-16 15:00:00,78.61,78.65,78.57,78.64,69765.0,56.0412,56.0697,56.0127,56.0626,69765.0
2018-04-16 15:05:00,78.65,78.68,78.59,78.67,75342.0,56.0697,56.0911,56.027,56.084,75342.0
2018-04-16 15:10:00,78.67,78.68,78.59,78.61,94406.0,56.084,56.0911,56.027,56.0412,94406.0
2018-04-16 15:15:00,78.6,78.61,78.49,78.54,104993.0,56.0341,56.0412,55.9557,55.9913,104993.0
2018-04-16 15:20:00,78.53,78.54,78.4,78.47,99470.0,55.9842,55.9913,55.8915,55.9414,99470.0
2018-04-16 15:25:00,78.47,78.6,78.47,78.58,98510.0,55.9414,56.0341,55.9414,56.0198,98510.0
2018-04-16 15:30:00,78.58,78.6,78.53,78.54,93404.0,56.0198,56.0341,55.9842,55.9913,93404.0
2018-04-16 15:35:00,78.55,78.58,78.52,78.58,86514.0,55.9984,56.0198,55.977,56.0198,86514.0
2018-04-16 15:40:00,78.58,78.69,78.58,78.67,145190.0,56.0198,56.0982,56.0198,56.084,145190.0
2018-04-16 15:45:00,78.67,78.68,78.55,78.61,204430.0,56.084,56.0911,55.9984,56.0412,204430.0
2018-04-16 15:50:00,78.61,78.65,78.58,78.59,197746.0,56.0412,56.0697,56.0198,56.027,197746.0
2018-04-16 15:55:00,78.59,78.62,78.5,78.54,531630.0,56.027,56.0483,55.9628,55.9913,531630.0
2018-04-17 09:30:00,78.54,78.59,78.22,78.24,354193.0,55.9913,56.027,55.7632,55.7774,354193.0
2018-04-17 09:35:00,78.25,78.38,78.19,78.34,154441.0,55.7846,55.8772,55.7418,55.8487,154441.0
2018-04-17 09:40:00,78.34,78.48,78.32,78.39,113537.0,55.8487,55.9485,55.8345,55.8844,113537.0
2018-04-17 09:45:00,78.4,78.54,78.4,78.43,106411.0,55.8915,55.9913,55.8915,55.9129,106411.0
2018-04-17 09:50:00,78.44,78.44,78.28,78.41,131799.0,55.92,55.92,55.806,55.8986,131799.0
2018-04-17 09:55:00,78.4,78.48,78.33,78.45,116321.0,55.8915,55.9485,55.8416,55.9271,116321.0
2018-04-17 10:00:00,78.44,78.48,78.27,78.31,155944.0,55.92,55.9485,55.7988,55.8273,155944.0
2018-04-17 10:05:00,78.3,78.32,78.18,78.22,113020.0,55.8202,55.8345,55.7347,55.7632,113020.0
2018-04-17 10:10:00,78.22,78.4,78.21,78.27,147649.0,55.7632,55.8915,55.756,55.7988,147649.0
2018-04-17 10:15:00,78.27,78.29,78.13,78.2,111637.0,55.7988,55.8131,55.699,55.7489,111637.0
2018-04-17 10:20:00,78.2,78.21,78.13,78.13,130350.0,55.7489,55.756,55.699,55.699,130350.0
2018-04-17 10:25:00,78.14,78.22,78.11,78.19,120344.0,55.7061,55.7632,55.6848,55.7418,120344.0
2018-04-17 10:30:00,78.2,78.27,78.16,78.16,118923.0,55.7489,55.7988,55.7204,55.7204,118923.0
2018-04-17 10:35:00,78.16,78.24,78.15,78.16,59610.0,55.7204,55.7774,55.7133,55.7204,59610.0
2018-04-17 10:40:00,78.16,78.17,78.04,78.06,101266.0,55.7204,55.7275,55.6349,55.6491,101266.0
2018-04-17 10:45:00,78.06,78.16,78.06,78.14,130774.0,55.6491,55.7204,55.6491,55.7061,130774.0
2018-04-17 10:50:00,78.13,78.18,78.07,78.15,131516.0,55.699,55.7347,55.6562,55.7133,131516.0
2018-04-17 10:55:00,78.15,78.19,78.13,78.17,138477.0,55.7133,55.7418,55.699,55.7275,138477.0
2018-04-17 11:00:00,78.17,78.28,78.15,78.26,101066.0,55.7275,55.806,55.7133,55.7917,101066.0
2018-04-17 11:05:00,78.25,78.37,78.25,78.37,124473.0,55.7846,55.8701,55.7846,55.8701,124473.0
2018-04-17 11:10:00,78.37,78.42,78.33,78.38,60686.0,55.8701,55.9058,55.8416,55.8772,60686.0
2018-04-17 11:15:00,78.38,78.43,78.36,78.39,78678.0,55.8772,55.9129,55.863,55.8844,78678.0
2018-04-17 11:20:00,78.39,78.41,78.3,78.36,62288.0,55.8844,55.8986,55.8202,55.863,62288.0
2018-04-17 11:25:00,78.36,78.37,78.28,78.3,42399.0,55.863,55.8701,55.806,55.8202,42399.0
2018-04-17 11:30:00,78.3,78.3,78.22,78.26,54421.0,55.8202,55.8202,55.7632,55.7917,54421.0
2018-04-17 11:35:00,78.26,78.28,78.16,78.16,49071.0,55.7917,55.806,55.7204,55.7204,49071.0
2018-04-17 11:40:00,78.17,78.22,78.11,78.12,67076.0,55.7275,55.7632,55.6848,55.6919,67076.0
2018-04-17 11:45:00,78.11,78.14,78.08,78.11,44761.0,55.6848,55.7061,55.6634,55.6848,44761.0
2018-04-17 11:50:00,78.11,78.17,78.09,78.17,65837.0,55.6848,55.7275,55.6705,55.7275,65837.0
2018-04-17 11:55:00,78.17,78.18,78.11,78.13,32669.0,55.7275,55.7347,55.6848,55.699,32669.0
2018-04-17 12:00:00,78.14,78.16,78.11,78.15,57299.0,55.7061,55.7204,55.6848,55.7133,57299.0
2018-04-17 12:05:00,78.14,78.21,78.14,78.2,41322.0,55.7061,55.756,55.7061,55.7489,41322.0
2018-04-17 12:10:00,78.2,78.2,78.13,78.16,48698.0,55.7489,55.7489,55.699,55.7204,48698.0
2018-04-17 12:15:00,78.15,78.16,78.1,78.15,31638.0,55.7133,55.7204,55.6776,55.7133,31638.0
2018-04-17 12:20:00,78.15,78.21,78.15,78.19,52300.0,55.7133,55.756,55.7133,55.7418,52300.0
2018-04-17 12:25:00,78.18,78.22,78.17,78.17,38246.0,55.7347,55.7632,55.7275,55.7275,38246.0
2018-04-17 12:30:00,78.17,78.19,78.12,78.14,53242.0,55.7275,55.7418,55.6919,55.7061,53242.0
2018-04-17 12:35:00,78.14,78.15,78.05,78.09,49916.0,55.7061,55.7133,55.642,55.6705,49916.0
2018-04-17 12:40:00,78.09,78.14,78.07,78.13,50472.0,55.6705,55.7061,55.6562,55.699,50472.0
2018-04-17 12:45:00,78.13,78.13,78.09,78.12,38519.0,55.699,55.699,55.6705,55.6919,38519.0
2018-04-17 12:50:00,78.12,78.12,78.09,78.1,45983.0,55.6919,55.6919,55.6705,55.6776,45983.0
2018-04-17 12:55:00,78.11,78.14,78.09,78.12,30073.0,55.6848,55.7061,55.6705,55.6919,30073.0
2018-04-17 13:00:00,78.12,78.21,78.09,78.19,73589.0,55.6919,55.756,55.6705,55.7418,73589.0
2018-04-17 13:05:00,78.19,78.28,78.19,78.23,56703.0,55.7418,55.806,55.7418,55.7703,56703.0
2018-04-17 13:10:00,78.23,78.29,78.21,78.24,54845.0,55.7703,55.8131,55.756,55.7774,54845.0
2018-04-17 13:15:00,78.25,78.26,78.17,78.22,73798.0,55.7846,55.7917,55.7275,55.7632,73798.0
2018-04-17 13:20:00,78.22,78.25,78.19,78.24,53736.0,55.7632,55.7846,55.7418,55.7774,53736.0
2018-04-17 13:25:00,78.24,78.28,78.22,78.28,38038.0,55.7774,55.806,55.7632,55.806,38038.0
2018-04-17 13:30:00,78.29,78.32,78.27,78.31,71636.0,55.8131,55.8345,55.7988,55.8273,71636.0
2018-04-17 13:35:00,78.3,78.32,78.29,78.3,44085.0,55.8202,55.8345,55.8131,55.8202,44085.0
2018-04-17 13:40:00,78.3,78.32,78.29,78.31,25279.0,55.8202,55.8345,55.8131,55.8273,25279.0
2018-04-17 13:45:00,78.32,78.34,78.29,78.31,94681.0,55.8345,55.8487,55.8131,55.8273,94681.0
2018-04-17 13:50:00,78.3,78.3,78.24,78.28,41008.0,55.8202,55.8202,55.7774,55.806,41008.0
2018-04-17 13:55:00,78.29,78.36,78.28,78.32,54893.0,55.8131,55.863,55.806,55.8345,54893.0
2018-04-17 14:00:00,78.32,78.44,78.3,78.41,80449.0,55.8345,55.92,55.8202,55.8986,80449.0
2018-04-17 14:05:00,78.41,78.45,78.41,78.43,52597.0,55.8986,55.9271,55.8986,55.9129,52597.0
2018-04-17 14:10:00,78.44,78.44,78.39,78.41,61570.0,55.92,55.92,55.8844,55.8986,61570.0
2018-04-17 14:15:00,78.4,78.53,78.39,78.53,151219.0,55.8915,55.9842,55.8844,55.9842,151219.0
2018-04-17 14:20:00,78.53,78.53,78.48,78.5,102299.0,55.9842,55.9842,55.9485,55.9628,102299.0
2018-04-17 14:25:00,78.5,78.53,78.45,78.48,91937.0,55.9628,55.9842,55.9271,55.9485,91937.0
2018-04-17 14:30:00,78.48,78.52,78.48,78.49,66526.0,55.9485,55.977,55.9485,55.9557,66526.0
2018-04-17 14:35:00,78.5,78.51,78.48,78.5,69623.0,55.9628,55.9699,55.9485,55.9628,69623.0
2018-04-17 14:40:00,78.49,78.53,78.49,78.52,53553.0,55.9557,55.9842,55.9557,55.977,53553.0
2018-04-17 14:45:00,78.53,78.53,78.44,78.48,98109.0,55.9842,55.9842,55.92,55.9485,98109.0
2018-04-17 14:50:00,78.47,78.53,78.47,78.47,51908.0,55.9414,55.9842,55.9414,55.9414,51908.0
2018-04-17 14:55:00,78.47,78.54,78.46,78.52,82286.0,55.9414,55.9913,55.9343,55.977,82286.0
2018-04-17 15:00:00,78.52,78.54,78.49,78.52,56015.0,55.977,55.9913,55.9557,55.977,56015.0
2018-04-17 15:05:00,78.52,78.67,78.52,78.65,95796.0,55.977,56.084,55.977,56.0697,95796.0
2018-04-17 15:10:00,78.65,78.68,78.59,78.61,75773.0,56.0697,56.0911,56.027,56.0412,75773.0
2018-04-17 15:15:00,78.6,78.71,78.6,78.69,84698.0,56.0341,56.1125,56.0341,56.0982,84698.0
2018-04-17 15:20:00,78.69,78.76,78.66,78.66,96051.0,56.0982,56.1481,56.0769,56.0769,96051.0
2018-04-17 15:25:00,78.67,78.7,78.62,78.63,67134.0,56.084,56.1054,56.0483,56.0555,67134.0
2018-04-17 15:30:00,78.63,78.66,78.6,78.6,73871.0,56.0555,56.0769,56.0341,56.0341,73871.0
2018-04-17 15:35:00,78.61,78.65,78.52,78.53,130855.0,56.0412,56.0697,55.977,55.9842,130855.0
2018-04-17 15:40:00,78.53,78.53,78.41,78.45,119914.0,55.9842,55.9842,55.8986,55.9271,119914.0
2018-04-17 15:45:00,78.46,78.47,78.41,78.45,175035.0,55.9343,55.9414,55.8986,55.9271,175035.0
2018-04-17 15:50:00,78.45,78.48,78.37,78.38,236970.0,55.9271,55.9485,55.8701,55.8772,236970.0
2018-04-17 15:55:00,78.39,78.43,78.32,78.33,555536.0,55.8844,55.9129,55.8345,55.8416,555536.0
2018-04-18 09:30:00,79.04,79.29,79.02,79.24,404734.0,56.3478,56.526,56.3335,56.4903,404734.0
2018-04-18 09:35:00,79.24,79.35,79.12,79.19,196443.0,56.4903,56.5688,56.4048,56.4547,196443.0
2018-04-18 09:40:00,79.19,79.3,79.11,79.28,138878.0,56.4547,56.5331,56.3977,56.5189,138878.0
2018-04-18 09:45:00,79.28,79.45,79.21,79.45,193443.0,56.5189,56.64,56.469,56.64,193443.0
2018-04-18 09:50:00,79.44,79.48,79.34,79.34,283398.0,56.6329,56.6614,56.5616,56.5616,283398.0
2018-04-18 09:55:00,79.35,79.43,79.33,79.35,118834.0,56.5688,56.6258,56.5545,56.5688,118834.0
2018-04-18 10:00:00,79.36,79.36,79.03,79.08,192139.0,56.5759,56.5759,56.3406,56.3763,192139.0
2018-04-18 10:05:00,79.09,79.09,78.97,79.0,133874.0,56.3834,56.3834,56.2979,56.3192,133874.0
2018-04-18 10:10:00,79.0,79.04,78.94,78.97,103582.0,56.3192,56.3478,56.2765,56.2979,103582.0
2018-04-18 10:15:00,78.97,79.1,78.94,79.04,80547.0,56.2979,56.3905,56.2765,56.3478,80547.0
2018-04-18 10:20:00,79.04,79.1,79.01,79.03,89928.0,56.3478,56.3905,56.3264,56.3406,89928.0
2018-04-18 10:25:00,79.02,79.08,78.97,79.07,66121.0,56.3335,56.3763,56.2979,56.3691,66121.0
2018-04-18 10:30:00,79.08,79.38,79.07,79.36,170975.0,56.3763,56.5901,56.3691,56.5759,170975.0
2018-04-18 10:35:00,79.35,79.36,79.16,79.16,121438.0,56.5688,56.5759,56.4333,56.4333,121438.0
2018-04-18 10:40:00,79.17,79.28,79.17,79.21,99313.0,56.4404,56.5189,56.4404,56.469,99313.0
2018-04-18 10:45:00,79.21,79.36,79.21,79.36,91068.0,56.469,56.5759,56.469,56.5759,91068.0
2018-04-18 10:50:00,79.36,79.36,79.2,79.2,63619.0,56.5759,56.5759,56.4618,56.4618,63619.0
2018-04-18 10:55:00,79.2,79.29,79.17,79.27,88349.0,56.4618,56.526,56.4404,56.5117,88349.0
2018-04-18 11:00:00,79.27,79.28,79.2,79.24,99436.0,56.5117,56.5189,56.4618,56.4903,99436.0
2018-04-18 11:05:00,79.24,79.31,79.17,79.19,137426.0,56.4903,56.5402,56.4404,56.4547,137426.0
2018-04-18 11:10:00,79.2,79.22,79.11,79.11,131989.0,56.4618,56.4761,56.3977,56.3977,131989.0
2018-04-18 11:15:00,79.11,79.13,79.03,79.11,146871.0,56.3977,56.4119,56.3406,56.3977,146871.0
2018-04-18 11:20:00,79.11,79.16,79.07,79.14,77690.0,56.3977,56.4333,56.3691,56.419,77690.0
2018-04-18 11:25:00,79.15,79.27,79.14,79.18,101263.0,56.4262,56.5117,56.419,56.4476,101263.0
2018-04-18 11:30:00,79.18,79.22,79.12,79.17,88514.0,56.4476,56.4761,56.4048,56.4404,88514.0
2018-04-18 11:35:00,79.17,79.19,79.06,79.12,74828.0,56.4404,56.4547,56.362,56.4048,74828.0
2018-04-18 11:40:00,79.12,79.15,78.96,78.97,90604.0,56.4048,56.4262,56.2907,56.2979,90604.0
2018-04-18 11:45:00,78.96,79.08,78.95,79.05,127193.0,56.2907,56.3763,56.2836,56.3549,127193.0
2018-04-18 11:50:00,79.06,79.1,79.05,79.08,62564.0,56.362,56.3905,56.3549,56.3763,62564.0
2018-04-18 11:55:00,79.06,79.11,79.03,79.05,86055.0,56.362,56.3977,56.3406,56.3549,86055.0
2018-04-18 12:00:00,79.05,79.15,79.04,79.09,81059.0,56.3549,56.4262,56.3478,56.3834,81059.0
2018-04-18 12:05:00,79.09,79.12,79.03,79.06,47011.0,56.3834,56.4048,56.3406,56.362,47011.0
2018-04-18 12:10:00,79.06,79.12,79.05,79.11,58668.0,56.362,56.4048,56.3549,56.3977,58668.0
2018-04-18 12:15:00,79.1,79.1,79.02,79.08,73585.0,56.3905,56.3905,56.3335,56.3763,73585.0
2018-04-18 12:20:00,79.08,79.08,78.96,79.03,107614.0,56.3763,56.3763,56.2907,56.3406,107614.0
2018-04-18 12:25:00,79.04,79.05,78.99,79.04,56884.0,56.3478,56.3549,56.3121,56.3478,56884.0
2018-04-18 12:30:00,79.03,79.07,79.01,79.03,62607.0,56.3406,56.3691,56.3264,56.3406,62607.0
2018-04-18 12:35:00,79.03,79.09,79.02,79.08,43272.0,56.3406,56.3834,56.3335,56.3763,43272.0
2018-04-18 12:40:00,79.08,79.14,79.07,79.12,57297.0,56.3763,56.419,56.3691,56.4048,57297.0
2018-04-18 12:45:00,79.12,79.14,79.06,79.09,52696.0,56.4048,56.419,56.362,56.3834,52696.0
2018-04-18 12:50:00,79.09,79.18,79.08,79.17,86266.0,56.3834,56.4476,56.3763,56.4404,86266.0
2018-04-18 12:55:00,79.16,79.24,79.15,79.19,63061.0,56.4333,56.4903,56.4262,56.4547,63061.0
2018-04-18 13:00:00,79.19,79.27,79.16,79.26,49573.0,56.4547,56.5117,56.4333,56.5046,49573.0
2018-04-18 13:05:00,79.27,79.27,79.22,79.25,55843.0,56.5117,56.5117,56.4761,56.4975,55843.0
2018-04-18 13:10:00,79.25,79.32,79.23,79.29,62105.0,56.4975,56.5474,56.4832,56.526,62105.0
2018-04-18 13:15:00,79.29,79.3,79.26,79.28,77311.0,56.526,56.5331,56.5046,56.5189,77311.0
2018-04-18 13:20:00,79.28,79.32,79.26,79.29,109984.0,56.5189,56.5474,56.5046,56.526,109984.0
2018-04-18 13:25:00,79.3,79.32,79.21,79.22,75106.0,56.5331,56.5474,56.469,56.4761,75106.0
2018-04-18 13:30:00,79.23,79.32,79.22,79.28,64187.0,56.4832,56.5474,56.4761,56.5189,64187.0
2018-04-18 13:35:00,79.28,79.34,79.27,79.32,61262.0,56.5189,56.5616,56.5117,56.5474,61262.0
2018-04-18 13:40:00,79.32,79.33,79.29,79.33,71584.0,56.5474,56.5545,56.526,56.5545,71584.0
2018-04-18 13:45:00,79.33,79.44,79.32,79.43,163449.0,56.5545,56.6329,56.5474,56.6258,163449.0
2018-04-18 13:50:00,79.43,79.45,79.38,79.45,64267.0,56.6258,56.64,56.5901,56.64,64267.0
2018-04-18 13:55:00,79.45,79.48,79.4,79.42,91629.0,56.64,56.6614,56.6044,56.6187,91629.0
2018-04-18 14:00:00,79.43,79.49,79.39,79.48,81259.0,56.6258,56.6686,56.5973,56.6614,81259.0
2018-04-18 14:05:00,79.48,79.57,79.48,79.53,114341.0,56.6614,56.7256,56.6614,56.6971,114341.0
2018-04-18 14:10:00,79.53,79.62,79.52,79.59,108686.0,56.6971,56.7612,56.69,56.7399,108686.0
2018-04-18 14:15:00,79.59,79.66,79.58,79.66,99471.0,56.7399,56.7898,56.7327,56.7898,99471.0
2018-04-18 14:20:00,79.66,79.69,79.61,79.67,116597.0,56.7898,56.8111,56.7541,56.7969,116597.0
2018-04-18 14:25:00,79.67,79.73,79.65,79.69,104760.0,56.7969,56.8397,56.7826,56.8111,104760.0
2018-04-18 14:30:00,79.68,79.75,79.66,79.71,108809.0,56.804,56.8539,56.7898,56.8254,108809.0
2018-04-18 14:35:00,79.71,79.76,79.68,79.69,102015.0,56.8254,56.861,56.804,56.8111,102015.0
2018-04-18 14:40:00,79.69,79.76,79.68,79.7,139806.0,56.8111,56.861,56.804,56.8183,139806.0
2018-04-18 14:45:00,79.7,79.73,79.65,79.69,113525.0,56.8183,56.8397,56.7826,56.8111,113525.0
2018-04-18 14:50:00,79.69,79.69,79.64,79.67,85556.0,56.8111,56.8111,56.7755,56.7969,85556.0
2018-04-18 14:55:00,79.66,79.71,79.62,79.63,104936.0,56.7898,56.8254,56.7612,56.7684,104936.0
2018-04-18 15:00:00,79.63,79.67,79.59,79.66,119248.0,56.7684,56.7969,56.7399,56.7898,119248.0
2018-04-18 15:05:00,79.67,79.69,79.61,79.62,66589.0,56.7969,56.8111,56.7541,56.7612,66589.0
2018-04-18 15:10:00,79.62,79.68,79.61,79.63,98217.0,56.7612,56.804,56.7541,56.7684,98217.0
2018-04-18 15:15:00,79.64,79.67,79.6,79.62,112127.0,56.7755,56.7969,56.747,56.7612,112127.0
2018-04-18 15:20:00,79.62,79.64,79.55,79.58,92181.0,56.7612,56.7755,56.7113,56.7327,92181.0
2018-04-18 15:25:00,79.58,79.62,79.57,79.58,75601.0,56.7327,56.7612,56.7256,56.7327,75601.0
2018-04-18 15:30:00,79.58,79.58,79.5,79.56,104101.0,56.7327,56.7327,56.6757,56.7185,104101.0
2018-04-18 15:35:00,79.56,79.63,79.55,79.57,129390.0,56.7185,56.7684,56.7113,56.7256,129390.0
2018-04-18 15:40:00,79.57,79.58,79.46,79.48,161213.0,56.7256,56.7327,56.6472,56.6614,161213.0
2018-04-18 15:45:00,79.48,79.53,79.38,79.38,325516.0,56.6614,56.6971,56.5901,56.5901,325516.0
2018-04-18 15:50:00,79.38,79.4,79.28,79.31,280060.0,56.5901,56.6044,56.5189,56.5402,280060.0
2018-04-18 15:55:00,79.31,79.33,79.2,79.23,716519.0,56.5402,56.5545,56.4618,56.4832,716519.0
2018-04-19 09:30:00,79.32,79.46,79.05,79.07,387109.0,56.5474,56.6472,56.3549,56.3691,387109.0
2018-04-19 09:35:00,79.07,79.1,78.9,79.03,188721.0,56.3691,56.3905,56.248,56.3406,188721.0
2018-04-19 09:40:00,79.05,79.12,78.89,78.95,145159.0,56.3549,56.4048,56.2408,56.2836,145159.0
2018-04-19 09:45:00,78.95,79.01,78.86,78.94,150551.0,56.2836,56.3264,56.2194,56.2765,150551.0
2018-04-19 09:50:00,78.94,78.97,78.87,78.95,116761.0,56.2765,56.2979,56.2266,56.2836,116761.0
2018-04-19 09:55:00,78.95,79.01,78.81,78.91,117632.0,56.2836,56.3264,56.1838,56.2551,117632.0
2018-04-19 10:00:00,78.9,78.92,78.81,78.85,105485.0,56.248,56.2622,56.1838,56.2123,105485.0
2018-04-19 10:05:00,78.85,79.06,78.82,78.98,165355.0,56.2123,56.362,56.1909,56.305,165355.0
2018-04-19 10:10:00,78.98,79.36,78.97,79.34,124102.0,56.305,56.5759,56.2979,56.5616,124102.0
2018-04-19 10:15:00,79.35,79.37,79.26,79.34,108055.0,56.5688,56.583,56.5046,56.5616,108055.0
2018-04-19 10:20:00,79.34,79.42,79.31,79.32,105860.0,56.5616,56.6187,56.5402,56.5474,105860.0
2018-04-19 10:25:00,79.32,79.49,79.31,79.48,108077.0,56.5474,56.6686,56.5402,56.6614,108077.0
2018-04-19 10:30:00,79.48,79.5,79.32,79.37,117920.0,56.6614,56.6757,56.5474,56.583,117920.0
2018-04-19 10:35:00,79.37,79.5,79.36,79.47,128554.0,56.583,56.6757,56.5759,56.6543,128554.0
2018-04-19 10:40:00,79.48,79.48,79.3,79.32,110909.0,56.6614,56.6614,56.5331,56.5474,110909.0
2018-04-19 10:45:00,79.32,79.34,79.24,79.27,81054.0,56.5474,56.5616,56.4903,56.5117,81054.0
2018-04-19 10:50:00,79.27,79.47,79.22,79.44,188961.0,56.5117,56.6543,56.4761,56.6329,188961.0
2018-04-19 10:55:00,79.44,79.61,79.38,79.61,119650.0,56.6329,56.7541,56.5901,56.7541,119650.0
2018-04-19 11:00:00,79.61,79.7,79.59,79.64,115966.0,56.7541,56.8183,56.7399,56.7755,115966.0
2018-04-19 11:05:00,79.63,79.7,79.59,79.64,106407.0,56.7684,56.8183,56.7399,56.7755,106407.0
2018-04-19 11:10:00,79.63,79.7,79.57,79.68,101980.0,56.7684,56.8183,56.7256,56.804,101980.0
2018-04-19 11:15:00,79.68,79.79,79.66,79.68,96238.0,56.804,56.8824,56.7898,56.804,96238.0
2018-04-19 11:20:00,79.68,79.82,79.66,79.81,107835.0,56.804,56.9038,56.7898,56.8967,107835.0
2018-04-19 11:25:00,79.82,79.82,79.72,79.79,97437.0,56.9038,56.9038,56.8325,56.8824,97437.0
2018-04-19 11:30:00,79.79,79.82,79.68,79.69,116586.0,56.8824,56.9038,56.804,56.8111,116586.0
2018-04-19 11:35:00,79.69,79.7,79.51,79.51,88063.0,56.8111,56.8183,56.6828,56.6828,88063.0
2018-04-19 11:40:00,79.51,79.55,79.39,79.41,94048.0,56.6828,56.7113,56.5973,56.6115,94048.0
2018-04-19 11:45:00,79.41,79.45,79.27,79.33,100644.0,56.6115,56.64,56.5117,56.5545,100644.0
2018-04-19 11:50:00,79.34,79.34,79.21,79.23,146565.0,56.5616,56.5616,56.469,56.4832,146565.0
2018-04-19 11:55:00,79.23,79.27,79.13,79.15,67697.0,56.4832,56.5117,56.4119,56.4262,67697.0
2018-04-19 12:00:00,79.15,79.25,79.11,79.15,88656.0,56.4262,56.4975,56.3977,56.4262,88656.0
2018-04-19 12:05:00,79.14,79.15,79.05,79.1,95301.0,56.419,56.4262,56.3549,56.3905,95301.0
2018-04-19 12:10:00,79.1,79.11,79.03,79.11,72523.0,56.3905,56.3977,56.3406,56.3977,72523.0
2018-04-19 12:15:00,79.11,79.21,79.1,79.2,82300.0,56.3977,56.469,56.3905,56.4618,82300.0
2018-04-19 12:20:00,79.21,79.24,79.13,79.14,68734.0,56.469,56.4903,56.4119,56.419,68734.0
2018-04-19 12:25:00,79.14,79.14,78.99,79.07,91739.0,56.419,56.419,56.3121,56.3691,91739.0
2018-04-19 12:30:00,79.08,79.11,79.05,79.06,50677.0,56.3763,56.3977,56.3549,56.362,50677.0
2018-04-19 12:35:00,79.06,79.1,79.03,79.1,110252.0,56.362,56.3905,56.3406,56.3905,110252.0
2018-04-19 12:40:00,79.11,79.12,79.0,79.07,50856.0,56.3977,56.4048,56.3192,56.3691,50856.0
2018-04-19 12:45:00,79.06,79.17,79.05,79.06,74120.0,56.362,56.4404,56.3549,56.362,74120.0
2018-04-19 12:50:00,79.05,79.09,79.02,79.08,81036.0,56.3549,56.3834,56.3335,56.3763,81036.0
2018-04-19 12:55:00,79.07,79.1,78.96,78.99,112139.0,56.3691,56.3905,56.2907,56.3121,112139.0
2018-04-19 13:00:00,78.98,78.99,78.85,78.87,114132.0,56.305,56.3121,56.2123,56.2266,114132.0
2018-04-19 13:05:00,78.87,79.0,78.86,79.0,99653.0,56.2266,56.3192,56.2194,56.3192,99653.0
2018-04-19 13:10:00,79.0,79.0,78.92,78.96,47968.0,56.3192,56.3192,56.2622,56.2907,47968.0
2018-04-19 13:15:00,78.95,79.07,78.95,79.01,104753.0,56.2836,56.3691,56.2836,56.3264,104753.0
2018-04-19 13:20:00,79.0,79.01,78.92,78.99,89777.0,56.3192,56.3264,56.2622,56.3121,89777.0
2018-04-19 13:25:00,78.99,79.03,78.96,78.97,73706.0,56.3121,56.3406,56.2907,56.2979,73706.0
2018-04-19 13:30:00,78.97,79.04,78.93,78.96,80162.0,56.2979,56.3478,56.2693,56.2907,80162.0
2018-04-19 13:35:00,78.96,79.09,78.95,79.08,93205.0,56.2907,56.3834,56.2836,56.3763,93205.0
2018-04-19 13:40:00,79.07,79.09,79.03,79.04,56890.0,56.3691,56.3834,56.3406,56.3478,56890.0
2018-04-19 13:45:00,79.05,79.11,79.03,79.1,45292.0,56.3549,56.3977,56.3406,56.3905,45292.0
2018-04-19 13:50:00,79.11,79.18,79.1,79.17,74629.0,56.3977,56.4476,56.3905,56.4404,74629.0
2018-04-19 13:55:00,79.18,79.2,79.15,79.19,102306.0,56.4476,56.4618,56.4262,56.4547,102306.0
2018-04-19 14:00:00,79.18,79.21,79.06,79.06,92542.0,56.4476,56.469,56.362,56.362,92542.0
2018-04-19 14:05:00,79.05,79.14,79.03,79.11,88540.0,56.3549,56.419,56.3406,56.3977,88540.0
2018-04-19 14:10:00,79.12,79.19,79.12,79.15,47815.0,56.4048,56.4547,56.4048,56.4262,47815.0
2018-04-19 14:15:00,79.16,79.16,79.11,79.12,55437.0,56.4333,56.4333,56.3977,56.4048,55437.0
2018-04-19 14:20:00,79.12,79.17,79.08,79.13,80769.0,56.4048,56.4404,56.3763,56.4119,80769.0
2018-04-19 14:25:00,79.13,79.2,79.1,79.19,68185.0,56.4119,56.4618,56.3905,56.4547,68185.0
2018-04-19 14:30:00,79.19,79.27,79.18,79.23,70553.0,56.4547,56.5117,56.4476,56.4832,70553.0
2018-04-19 14:35:00,79.22,79.23,79.1,79.22,100046.0,56.4761,56.4832,56.3905,56.4761,100046.0
2018-04-19 14:40:00,79.22,79.31,79.2,79.28,70476.0,56.4761,56.5402,56.4618,56.5189,70476.0
2018-04-19 14:45:00,79.28,79.32,79.24,79.26,53593.0,56.5189,56.5474,56.4903,56.5046,53593.0
2018-04-19 14:50:00,79.26,79.27,79.21,79.23,51755.0,56.5046,56.5117,56.469,56.4832,51755.0
2018-04-19 14:55:00,79.24,79.31,79.22,79.27,77445.0,56.4903,56.5402,56.4761,56.5117,77445.0
2018-04-19 15:00:00,79.27,79.32,79.22,79.29,60578.0,56.5117,56.5474,56.4761,56.526,60578.0
2018-04-19 15:05:00,79.3,79.36,79.28,79.36,103211.0,56.5331,56.5759,56.5189,56.5759,103211.0
2018-04-19 15:10:00,79.36,79.36,79.26,79.3,99971.0,56.5759,56.5759,56.5046,56.5331,99971.0
2018-04-19 15:15:00,79.3,79.34,79.25,79.34,56929.0,56.5331,56.5616,56.4975,56.5616,56929.0
2018-04-19 15:20:00,79.34,79.35,79.28,79.32,81888.0,56.5616,56.5688,56.5189,56.5474,81888.0
2018-04-19 15:25:00,79.33,79.33,79.3,79.33,56824.0,56.5545,56.5545,56.5331,56.5545,56824.0
2018-04-19 15:30:00,79.34,79.35,79.22,79.35,154563.0,56.5616,56.5688,56.4761,56.5688,154563.0
2018-04-19 15:35:00,79.36,79.6,79.36,79.44,295455.0,56.5759,56.747,56.5759,56.6329,295455.0
2018-04-19 15:40:00,79.45,79.5,79.38,79.45,210114.0,56.64,56.6757,56.5901,56.64,210114.0
2018-04-19 15:45:00,79.44,79.45,79.36,79.38,136865.0,56.6329,56.64,56.5759,56.5901,136865.0
2018-04-19 15:50:00,79.39,79.44,79.33,79.34,232154.0,56.5973,56.6329,56.5545,56.5616,232154.0
2018-04-19 15:55:00,79.34,79.44,79.29,79.41,580439.0,56.5616,56.6329,56.526,56.6115,580439.0
2018-04-20 09:30:00,79.32,79.4,78.96,78.98,1464590.0,56.5474,56.6044,56.2907,56.305,1464590.0
2018-04-20 09:35:00,78.95,79.03,78.75,78.78,203068.0,56.2836,56.3406,56.141,56.1624,203068.0
2018-04-20 09:40:00,78.78,78.82,78.68,78.74,129579.0,56.1624,56.1909,56.0911,56.1339,129579.0
2018-04-20 09:45:00,78.74,78.81,78.71,78.76,84169.0,56.1339,56.1838,56.1125,56.1481,84169.0
2018-04-20 09:50:00,78.77,78.92,78.68,78.68,106330.0,56.1553,56.2622,56.0911,56.0911,106330.0
2018-04-20 09:55:00,78.69,78.73,78.6,78.69,94681.0,56.0982,56.1268,56.0341,56.0982,94681.0
2018-04-20 10:00:00,78.7,78.71,78.55,78.62,114482.0,56.1054,56.1125,55.9984,56.0483,114482.0
2018-04-20 10:05:00,78.62,78.62,78.49,78.52,110397.0,56.0483,56.0483,55.9557,55.977,110397.0
2018-04-20 10:10:00,78.52,78.6,78.39,78.51,122142.0,55.977,56.0341,55.8844,55.9699,122142.0
2018-04-20 10:15:00,78.51,78.59,78.46,78.47,64649.0,55.9699,56.027,55.9343,55.9414,64649.0
2018-04-20 10:20:00,78.46,78.53,78.45,78.52,70672.0,55.9343,55.9842,55.9271,55.977,70672.0
2018-04-20 10:25:00,78.52,78.53,78.44,78.5,103584.0,55.977,55.9842,55.92,55.9628,103584.0
2018-04-20 10:30:00,78.49,78.6,78.48,78.59,95583.0,55.9557,56.0341,55.9485,56.027,95583.0
2018-04-20 10:35:00,78.59,78.59,78.44,78.55,103142.0,56.027,56.027,55.92,55.9984,103142.0
2018-04-20 10:40:00,78.55,78.56,78.46,78.48,86138.0,55.9984,56.0056,55.9343,55.9485,86138.0
2018-04-20 10:45:00,78.48,78.53,78.39,78.41,86709.0,55.9485,55.9842,55.8844,55.8986,86709.0
2018-04-20 10:50:00,78.41,78.46,78.33,78.36,89951.0,55.8986,55.9343,55.8416,55.863,89951.0
2018-04-20 10:55:00,78.36,78.49,78.35,78.47,66218.0,55.863,55.9557,55.8559,55.9414,66218.0
2018-04-20 11:00:00,78.48,78.54,78.43,78.48,68115.0,55.9485,55.9913,55.9129,55.9485,68115.0
2018-04-20 11:05:00,78.48,78.57,78.44,78.47,60658.0,55.9485,56.0127,55.92,55.9414,60658.0
2018-04-20 11:10:00,78.47,78.53,78.35,78.4,120515.0,55.9414,55.9842,55.8559,55.8915,120515.0
2018-04-20 11:15:00,78.39,78.55,78.34,78.54,156154.0,55.8844,55.9984,55.8487,55.9913,156154.0
2018-04-20 11:20:00,78.54,78.65,78.5,78.64,105674.0,55.9913,56.0697,55.9628,56.0626,105674.0
2018-04-20 11:25:00,78.64,78.7,78.56,78.7,88131.0,56.0626,56.1054,56.0056,56.1054,88131.0
2018-04-20 11:30:00,78.7,78.81,78.68,78.78,115758.0,56.1054,56.1838,56.0911,56.1624,115758.0
2018-04-20 11:35:00,78.77,78.81,78.71,78.78,67539.0,56.1553,56.1838,56.1125,56.1624,67539.0
2018-04-20 11:40:00,78.77,78.82,78.69,78.72,60835.0,56.1553,56.1909,56.0982,56.1196,60835.0
2018-04-20 11:45:00,78.72,78.75,78.66,78.72,71629.0,56.1196,56.141,56.0769,56.1196,71629.0
2018-04-20 11:50:00,78.72,78.75,78.65,78.68,66377.0,56.1196,56.141,56.0697,56.0911,66377.0
2018-04-20 11:55:00,78.68,78.71,78.63,78.67,58650.0,56.0911,56.1125,56.0555,56.084,58650.0
2018-04-20 12:00:00,78.67,78.7,78.61,78.68,90437.0,56.084,56.1054,56.0412,56.0911,90437.0
2018-04-20 12:05:00,78.67,78.71,78.64,78.67,70036.0,56.084,56.1125,56.0626,56.084,70036.0
2018-04-20 12:10:00,78.67,78.75,78.67,78.69,51185.0,56.084,56.141,56.084,56.0982,51185.0
2018-04-20 12:15:00,78.69,78.7,78.57,78.61,66521.0,56.0982,56.1054,56.0127,56.0412,66521.0
2018-04-20 12:20:00,78.62,78.65,78.59,78.63,39095.0,56.0483,56.0697,56.027,56.0555,39095.0
2018-04-20 12:25:00,78.64,78.69,78.61,78.62,57056.0,56.0626,56.0982,56.0412,56.0483,57056.0
2018-04-20 12:30:00,78.62,78.63,78.53,78.63,69649.0,56.0483,56.0555,55.9842,56.0555,69649.0
2018-04-20 12:35:00,78.64,78.74,78.62,78.66,98019.0,56.0626,56.1339,56.0483,56.0769,98019.0
2018-04-20 12:40:00,78.66,78.74,78.63,78.7,94075.0,56.0769,56.1339,56.0555,56.1054,94075.0
2018-04-20 12:45:00,78.7,78.71,78.6,78.63,58945.0,56.1054,56.1125,56.0341,56.0555,58945.0
2018-04-20 12:50:00,78.62,78.65,78.59,78.62,36997.0,56.0483,56.0697,56.027,56.0483,36997.0
2018-04-20 12:55:00,78.63,78.66,78.59,78.62,31102.0,56.0555,56.0769,56.027,56.0483,31102.0
2018-04-20 13:00:00,78.62,78.65,78.57,78.57,60488.0,56.0483,56.0697,56.0127,56.0127,60488.0
2018-04-20 13:05:00,78.58,78.63,78.52,78.59,59717.0,56.0198,56.0555,55.977,56.027,59717.0
2018-04-20 13:10:00,78.59,78.66,78.57,78.65,47942.0,56.027,56.0769,56.0127,56.0697,47942.0
2018-04-20 13:15:00,78.65,78.68,78.62,78.64,49915.0,56.0697,56.0911,56.0483,56.0626,49915.0
2018-04-20 13:20:00,78.65,78.67,78.6,78.61,75516.0,56.0697,56.084,56.0341,56.0412,75516.0
2018-04-20 13:25:00,78.62,78.73,78.61,78.72,103654.0,56.0483,56.1268,56.0412,56.1196,103654.0
2018-04-20 13:30:00,78.72,78.74,78.65,78.68,61966.0,56.1196,56.1339,56.0697,56.0911,61966.0
2018-04-20 13:35:00,78.68,78.78,78.66,78.75,56033.0,56.0911,56.1624,56.0769,56.141,56033.0
2018-04-20 13:40:00,78.76,78.8,78.73,78.79,38984.0,56.1481,56.1767,56.1268,56.1695,38984.0
2018-04-20 13:45:00,78.8,78.8,78.72,78.73,36455.0,56.1767,56.1767,56.1196,56.1268,36455.0
2018-04-20 13:50:00,78.73,78.75,78.7,78.75,50361.0,56.1268,56.141,56.1054,56.141,50361.0
2018-04-20 13:55:00,78.75,78.78,78.69,78.7,60372.0,56.141,56.1624,56.0982,56.1054,60372.0
2018-04-20 14:00:00,78.7,78.74,78.67,78.73,64389.0,56.1054,56.1339,56.084,56.1268,64389.0
2018-04-20 14:05:00,78.73,78.74,78.7,78.73,59267.0,56.1268,56.1339,56.1054,56.1268,59267.0
2018-04-20 14:10:00,78.73,78.78,78.71,78.71,92403.0,56.1268,56.1624,56.1125,56.1125,92403.0
2018-04-20 14:15:00,78.72,78.74,78.71,78.71,52336.0,56.1196,56.1339,56.1125,56.1125,52336.0
2018-04-20 14:20:00,78.72,78.72,78.63,78.65,69354.0,56.1196,56.1196,56.0555,56.0697,69354.0
2018-04-20 14:25:00,78.65,78.71,78.63,78.7,57885.0,56.0697,56.1125,56.0555,56.1054,57885.0
2018-04-20 14:30:00,78.7,78.74,78.59,78.6,62657.0,56.1054,56.1339,56.027,56.0341,62657.0
2018-04-20 14:35:00,78.6,78.64,78.53,78.56,80771.0,56.0341,56.0626,55.9842,56.0056,80771.0
2018-04-20 14:40:00,78.55,78.66,78.54,78.64,60066.0,55.9984,56.0769,55.9913,56.0626,60066.0
2018-04-20 14:45:00,78.63,78.67,78.6,78.65,77810.0,56.0555,56.084,56.0341,56.0697,77810.0
2018-04-20 14:50:00,78.65,78.68,78.58,78.67,115526.0,56.0697,56.0911,56.0198,56.084,115526.0
2018-04-20 14:55:00,78.67,78.71,78.66,78.7,33905.0,56.084,56.1125,56.0769,56.1054,33905.0
2018-04-20 15:00:00,78.7,78.71,78.6,78.67,113979.0,56.1054,56.1125,56.0341,56.084,113979.0
2018-04-20 15:05:00,78.67,78.67,78.46,78.48,242451.0,56.084,56.084,55.9343,55.9485,242451.0
2018-04-20 15:10:00,78.48,78.55,78.45,78.53,115466.0,55.9485,55.9984,55.9271,55.9842,115466.0
2018-04-20 15:15:00,78.53,78.53,78.45,78.47,143274.0,55.9842,55.9842,55.9271,55.9414,143274.0
2018-04-20 15:20:00,78.46,78.6,78.46,78.59,160488.0,55.9343,56.0341,55.9343,56.027,160488.0
2018-04-20 15:25:00,78.6,78.64,78.54,78.64,82564.0,56.0341,56.0626,55.9913,56.0626,82564.0
2018-04-20 15:30:00,78.64,78.65,78.52,78.57,149961.0,56.0626,56.0697,55.977,56.0127,149961.0
2018-04-20 15:35:00,78.58,78.79,78.55,78.78,143080.0,56.0198,56.1695,55.9984,56.1624,143080.0
2018-04-20 15:40:00,78.78,78.83,78.68,78.72,178931.0,56.1624,56.198,56.0911,56.1196,178931.0
2018-04-20 15:45:00,78.72,78.79,78.66,78.78,206539.0,56.1196,56.1695,56.0769,56.1624,206539.0
2018-04-20 15:50:00,78.78,78.81,78.68,78.76,192500.0,56.1624,56.1838,56.0911,56.1481,192500.0
2018-04-20 15:55:00,78.76,79.01,78.75,79.0,782675.0,56.1481,56.3264,56.141,56.3192,782675.0
2018-04-23 09:30:00,78.92,79.21,78.9,79.1,374101.0,56.2622,56.469,56.248,56.3905,374101.0
2018-04-23 09:35:00,79.1,79.12,78.95,79.06,198393.0,56.3905,56.4048,56.2836,56.362,198393.0
2018-04-23 09:40:00,79.06,79.06,78.84,78.94,365682.0,56.362,56.362,56.2052,56.2765,365682.0
2018-04-23 09:45:00,78.95,78.98,78.82,78.93,177012.0,56.2836,56.305,56.1909,56.2693,177012.0
2018-04-23 09:50:00,78.94,78.95,78.75,78.79,162393.0,56.2765,56.2836,56.141,56.1695,162393.0
2018-04-23 09:55:00,78.8,78.9,78.8,78.89,97449.0,56.1767,56.248,56.1767,56.2408,97449.0
2018-04-23 10:00:00,78.9,78.98,78.9,78.96,107427.0,56.248,56.305,56.248,56.2907,107427.0
2018-04-23 10:05:00,78.97,78.98,78.76,78.8,143435.0,56.2979,56.305,56.1481,56.1767,143435.0
2018-04-23 10:10:00,78.8,78.89,78.79,78.82,98408.0,56.1767,56.2408,56.1695,56.1909,98408.0
2018-04-23 10:15:00,78.82,78.94,78.8,78.92,92614.0,56.1909,56.2765,56.1767,56.2622,92614.0
2018-04-23 10:20:00,78.92,78.95,78.85,78.92,87917.0,56.2622,56.2836,56.2123,56.2622,87917.0
2018-04-23 10:25:00,78.93,78.96,78.84,78.87,101282.0,56.2693,56.2907,56.2052,56.2266,101282.0
2018-04-23 10:30:00,78.87,78.89,78.75,78.89,141062.0,56.2266,56.2408,56.141,56.2408,141062.0
2018-04-23 10:35:00,78.88,78.92,78.81,78.87,121602.0,56.2337,56.2622,56.1838,56.2266,121602.0
2018-04-23 10:40:00,78.87,78.92,78.84,78.89,98676.0,56.2266,56.2622,56.2052,56.2408,98676.0
2018-04-23 10:45:00,78.89,78.92,78.84,78.87,68291.0,56.2408,56.2622,56.2052,56.2266,68291.0
2018-04-23 10:50:00,78.86,78.93,78.83,78.85,118208.0,56.2194,56.2693,56.198,56.2123,118208.0
2018-04-23 10:55:00,78.86,78.86,78.79,78.83,127823.0,56.2194,56.2194,56.1695,56.198,127823.0
2018-04-23 11:00:00,78.83,78.91,78.79,78.9,62572.0,56.198,56.2551,56.1695,56.248,62572.0
2018-04-23 11:05:00,78.91,79.04,78.9,79.03,110582.0,56.2551,56.3478,56.248,56.3406,110582.0
2018-04-23 11:10:00,79.03,79.18,79.02,79.12,108237.0,56.3406,56.4476,56.3335,56.4048,108237.0
2018-04-23 11:15:00,79.12,79.16,79.07,79.09,74731.0,56.4048,56.4333,56.3691,56.3834,74731.0
2018-04-23 11:20:00,79.1,79.15,79.06,79.14,72289.0,56.3905,56.4262,56.362,56.419,72289.0
2018-04-23 11:25:00,79.14,79.19,79.12,79.17,70046.0,56.419,56.4547,56.4048,56.4404,70046.0
2018-04-23 11:30:00,79.17,79.17,79.08,79.09,62505.0,56.4404,56.4404,56.3763,56.3834,62505.0
2018-04-23 11:35:00,79.1,79.13,79.0,79.01,81514.0,56.3905,56.4119,56.3192,56.3264,81514.0
2018-04-23 11:40:00,79.01,79.04,78.98,79.0,82863.0,56.3264,56.3478,56.305,56.3192,82863.0
2018-04-23 11:45:00,79.0,79.05,78.92,78.92,112581.0,56.3192,56.3549,56.2622,56.2622,112581.0
2018-04-23 11:50:00,78.93,79.0,78.91,78.98,81579.0,56.2693,56.3192,56.2551,56.305,81579.0
2018-04-23 11:55:00,78.99,79.03,78.93,79.0,75971.0,56.3121,56.3406,56.2693,56.3192,75971.0
2018-04-23 12:00:00,79.0,79.05,78.99,79.03,122743.0,56.3192,56.3549,56.3121,56.3406,122743.0
2018-04-23 12:05:00,79.04,79.07,79.01,79.07,98008.0,56.3478,56.3691,56.3264,56.3691,98008.0
2018-04-23 12:10:00,79.06,79.11,79.04,79.06,74300.0,56.362,56.3977,56.3478,56.362,74300.0
2018-04-23 12:15:00,79.06,79.08,78.95,78.96,72810.0,56.362,56.3763,56.2836,56.2907,72810.0
2018-04-23 12:20:00,78.96,78.98,78.91,78.92,53949.0,56.2907,56.305,56.2551,56.2622,53949.0
2018-04-23 12:25:00,78.92,78.93,78.85,78.89,76952.0,56.2622,56.2693,56.2123,56.2408,76952.0
2018-04-23 12:30:00,78.89,78.96,78.89,78.94,36591.0,56.2408,56.2907,56.2408,56.2765,36591.0
2018-04-23 12:35:00,78.95,79.03,78.93,79.01,59324.0,56.2836,56.3406,56.2693,56.3264,59324.0
2018-04-23 12:40:00,79.01,79.04,78.93,78.93,70651.0,56.3264,56.3478,56.2693,56.2693,70651.0
2018-04-23 12:45:00,78.94,79.0,78.91,78.92,58041.0,56.2765,56.3192,56.2551,56.2622,58041.0
2018-04-23 12:50:00,78.92,78.94,78.89,78.92,41500.0,56.2622,56.2765,56.2408,56.2622,41500.0
2018-04-23 12:55:00,78.93,79.0,78.92,78.99,45596.0,56.2693,56.3192,56.2622,56.3121,45596.0
2018-04-23 13:00:00,78.98,79.01,78.97,79.0,44704.0,56.305,56.3264,56.2979,56.3192,44704.0
2018-04-23 13:05:00,79.0,79.02,78.96,78.96,48718.0,56.3192,56.3335,56.2907,56.2907,48718.0
2018-04-23 13:10:00,78.97,79.06,78.97,78.98,55814.0,56.2979,56.362,56.2979,56.305,55814.0
2018-04-23 13:15:00,78.98,79.06,78.97,78.98,54028.0,56.305,56.362,56.2979,56.305,54028.0
2018-04-23 13:20:00,78.98,78.99,78.93,78.95,34704.0,56.305,56.3121,56.2693,56.2836,34704.0
2018-04-23 13:25:00,78.95,79.02,78.95,79.0,39839.0,56.2836,56.3335,56.2836,56.3192,39839.0
2018-04-23 13:30:00,78.99,79.03,78.96,78.97,31766.0,56.3121,56.3406,56.2907,56.2979,31766.0
2018-04-23 13:35:00,78.97,79.02,78.96,79.01,47541.0,56.2979,56.3335,56.2907,56.3264,47541.0
2018-04-23 13:40:00,79.01,79.02,78.96,78.97,46980.0,56.3264,56.3335,56.2907,56.2979,46980.0
2018-04-23 13:45:00,78.98,79.04,78.98,79.03,42905.0,56.305,56.3478,56.305,56.3406,42905.0
2018-04-23 13:50:00,79.03,79.12,79.03,79.09,51751.0,56.3406,56.4048,56.3406,56.3834,51751.0
2018-04-23 13:55:00,79.09,79.14,79.07,79.11,36113.0,56.3834,56.419,56.3691,56.3977,36113.0
2018-04-23 14:00:00,79.12,79.15,79.06,79.08,52835.0,56.4048,56.4262,56.362,56.3763,52835.0
2018-04-23 14:05:00,79.08,79.09,78.9,78.91,59787.0,56.3763,56.3834,56.248,56.2551,59787.0
2018-04-23 14:10:00,78.9,78.97,78.85,78.85,61150.0,56.248,56.2979,56.2123,56.2123,61150.0
2018-04-23 14:15:00,78.85,78.93,78.83,78.91,69105.0,56.2123,56.2693,56.198,56.2551,69105.0
2018-04-23 14:20:00,78.91,78.95,78.85,78.89,68595.0,56.2551,56.2836,56.2123,56.2408,68595.0
2018-04-23 14:25:00,78.9,78.95,78.86,78.94,86246.0,56.248,56.2836,56.2194,56.2765,86246.0
2018-04-23 14:30:00,78.94,78.97,78.9,78.9,72539.0,56.2765,56.2979,56.248,56.248,72539.0
2018-04-23 14:35:00,78.9,79.04,78.89,79.04,82625.0,56.248,56.3478,56.2408,56.3478,82625.0
2018-04-23 14:40:00,79.03,79.06,79.0,79.05,76887.0,56.3406,56.362,56.3192,56.3549,76887.0
2018-04-23 14:45:00,79.05,79.05,78.96,78.98,50963.0,56.3549,56.3549,56.2907,56.305,50963.0
2018-04-23 14:50:00,78.97,78.98,78.91,78.92,46411.0,56.2979,56.305,56.2551,56.2622,46411.0
2018-04-23 14:55:00,78.93,79.01,78.9,79.01,64368.0,56.2693,56.3264,56.248,56.3264,64368.0
2018-04-23 15:00:00,79.01,79.18,79.0,79.14,94670.0,56.3264,56.4476,56.3192,56.419,94670.0
2018-04-23 15:05:00,79.15,79.24,79.12,79.22,119280.0,56.4262,56.4903,56.4048,56.4761,119280.0
2018-04-23 15:10:00,79.22,79.26,79.21,79.22,80872.0,56.4761,56.5046,56.469,56.4761,80872.0
2018-04-23 15:15:00,79.22,79.29,79.21,79.27,87304.0,56.4761,56.526,56.469,56.5117,87304.0
2018-04-23 15:20:00,79.27,79.33,79.22,79.26,149722.0,56.5117,56.5545,56.4761,56.5046,149722.0
2018-04-23 15:25:00,79.25,79.32,79.24,79.32,90801.0,56.4975,56.5474,56.4903,56.5474,90801.0
2018-04-23 15:30:00,79.32,79.37,79.31,79.33,144485.0,56.5474,56.583,56.5402,56.5545,144485.0
2018-04-23 15:35:00,79.32,79.37,79.25,79.27,139301.0,56.5474,56.583,56.4975,56.5117,139301.0
2018-04-23 15:40:00,79.28,79.34,79.21,79.34,156724.0,56.5189,56.5616,56.469,56.5616,156724.0
2018-04-23 15:45:00,79.34,79.4,79.31,79.38,149241.0,56.5616,56.6044,56.5402,56.5901,149241.0
2018-04-23 15:50:00,79.37,79.48,79.37,79.44,216435.0,56.583,56.6614,56.583,56.6329,216435.0
2018-04-23 15:55:00,79.43,79.6,79.4,79.56,817972.0,56.6258,56.747,56.6044,56.7185,817972.0
2018-04-24 09:30:00,79.8,79.93,79.74,79.82,443960.0,56.8896,56.9822,56.8468,56.9038,443960.0
2018-04-24 09:35:00,79.81,79.84,79.66,79.68,155790.0,56.8967,56.9181,56.7898,56.804,155790.0
2018-04-24 09:40:00,79.68,79.74,79.63,79.71,112370.0,56.804,56.8468,56.7684,56.8254,112370.0
2018-04-24 09:45:00,79.71,79.78,79.69,79.72,120344.0,56.8254,56.8753,56.8111,56.8325,120344.0
2018-04-24 09:50:00,79.71,79.72,79.57,79.61,149982.0,56.8254,56.8325,56.7256,56.7541,149982.0
2018-04-24 09:55:00,79.61,79.66,79.59,79.63,113072.0,56.7541,56.7898,56.7399,56.7684,113072.0
2018-04-24 10:00:00,79.62,79.72,79.6,79.7,130958.0,56.7612,56.8325,56.747,56.8183,130958.0
2018-04-24 10:05:00,79.7,79.73,79.65,79.69,104318.0,56.8183,56.8397,56.7826,56.8111,104318.0
2018-04-24 10:10:00,79.69,79.76,79.66,79.7,104685.0,56.8111,56.861,56.7898,56.8183,104685.0
2018-04-24 10:15:00,79.71,79.78,79.62,79.76,134227.0,56.8254,56.8753,56.7612,56.861,134227.0
2018-04-24 10:20:00,79.76,79.84,79.65,79.68,177060.0,56.861,56.9181,56.7826,56.804,177060.0
2018-04-24 10:25:00,79.69,79.75,79.64,79.73,97562.0,56.8111,56.8539,56.7755,56.8397,97562.0
2018-04-24 10:30:00,79.72,79.8,79.69,79.69,129017.0,56.8325,56.8896,56.8111,56.8111,129017.0
2018-04-24 10:35:00,79.7,79.87,79.7,79.82,161413.0,56.8183,56.9395,56.8183,56.9038,161413.0
2018-04-24 10:40:00,79.81,79.92,79.8,79.86,168629.0,56.8967,56.9751,56.8896,56.9323,168629.0
2018-04-24 10:45:00,79.87,79.9,79.78,79.85,178167.0,56.9395,56.9609,56.8753,56.9252,178167.0
2018-04-24 10:50:00,79.85,79.92,79.78,79.79,173022.0,56.9252,56.9751,56.8753,56.8824,173022.0
2018-04-24 10:55:00,79.78,79.78,79.61,79.63,89285.0,56.8753,56.8753,56.7541,56.7684,89285.0
2018-04-24 11:00:00,79.63,79.7,79.54,79.66,157230.0,56.7684,56.8183,56.7042,56.7898,157230.0
2018-04-24 11:05:00,79.67,79.68,79.52,79.64,130362.0,56.7969,56.804,56.69,56.7755,130362.0
2018-04-24 11:10:00,79.63,79.65,79.44,79.53,125536.0,56.7684,56.7826,56.6329,56.6971,125536.0
2018-04-24 11:15:00,79.55,79.73,79.52,79.71,134156.0,56.7113,56.8397,56.69,56.8254,134156.0
2018-04-24 11:20:00,79.71,79.9,79.71,79.76,111158.0,56.8254,56.9609,56.8254,56.861,111158.0
2018-04-24 11:25:00,79.75,79.82,79.73,79.81,74736.0,56.8539,56.9038,56.8397,56.8967,74736.0
2018-04-24 11:30:00,79.81,79.85,79.59,79.63,133876.0,56.8967,56.9252,56.7399,56.7684,133876.0
2018-04-24 11:35:00,79.62,79.62,79.51,79.52,76065.0,56.7612,56.7612,56.6828,56.69,76065.0
2018-04-24 11:40:00,79.53,79.61,79.52,79.55,111919.0,56.6971,56.7541,56.69,56.7113,111919.0
2018-04-24 11:45:00,79.56,79.65,79.54,79.57,89946.0,56.7185,56.7826,56.7042,56.7256,89946.0
2018-04-24 11:50:00,79.57,79.62,79.52,79.57,97264.0,56.7256,56.7612,56.69,56.7256,97264.0
2018-04-24 11:55:00,79.59,79.63,79.48,79.48,99254.0,56.7399,56.7684,56.6614,56.6614,99254.0
2018-04-24 12:00:00,79.48,79.56,79.42,79.54,108642.0,56.6614,56.7185,56.6187,56.7042,108642.0
2018-04-24 12:05:00,79.54,79.62,79.53,79.59,114468.0,56.7042,56.7612,56.6971,56.7399,114468.0
2018-04-24 12:10:00,79.59,79.76,79.55,79.7,169531.0,56.7399,56.861,56.7113,56.8183,169531.0
2018-04-24 12:15:00,79.7,79.71,79.52,79.58,136516.0,56.8183,56.8254,56.69,56.7327,136516.0
2018-04-24 12:20:00,79.58,79.61,79.53,79.57,106623.0,56.7327,56.7541,56.6971,56.7256,106623.0
2018-04-24 12:25:00,79.57,79.62,79.49,79.61,107780.0,56.7256,56.7612,56.6686,56.7541,107780.0
2018-04-24 12:30:00,79.61,79.65,79.53,79.57,80155.0,56.7541,56.7826,56.6971,56.7256,80155.0
2018-04-24 12:35:00,79.56,79.56,79.45,79.54,86880.0,56.7185,56.7185,56.64,56.7042,86880.0
2018-04-24 12:40:00,79.54,79.54,79.37,79.48,75029.0,56.7042,56.7042,56.583,56.6614,75029.0
2018-04-24 12:45:00,79.48,79.52,79.43,79.52,92818.0,56.6614,56.69,56.6258,56.69,92818.0
2018-04-24 12:50:00,79.51,79.59,79.5,79.5,78354.0,56.6828,56.7399,56.6757,56.6757,78354.0
2018-04-24 12:55:00,79.51,79.53,79.29,79.29,116597.0,56.6828,56.6971,56.526,56.526,116597.0
2018-04-24 13:00:00,79.29,79.41,79.25,79.34,111119.0,56.526,56.6115,56.4975,56.5616,111119.0
2018-04-24 13:05:00,79.35,79.37,79.22,79.22,82186.0,56.5688,56.583,56.4761,56.4761,82186.0
2018-04-24 13:10:00,79.22,79.25,79.13,79.19,77289.0,56.4761,56.4975,56.4119,56.4547,77289.0
2018-04-24 13:15:00,79.18,79.22,79.07,79.07,112562.0,56.4476,56.4761,56.3691,56.3691,112562.0
2018-04-24 13:20:00,79.08,79.11,78.95,79.02,171348.0,56.3763,56.3977,56.2836,56.3335,171348.0
2018-04-24 13:25:00,79.01,79.08,78.98,79.03,78937.0,56.3264,56.3763,56.305,56.3406,78937.0
2018-04-24 13:30:00,79.04,79.09,78.96,78.97,73131.0,56.3478,56.3834,56.2907,56.2979,73131.0
2018-04-24 13:35:00,78.97,79.02,78.84,78.86,90851.0,56.2979,56.3335,56.2052,56.2194,90851.0
2018-04-24 13:40:00,78.86,78.94,78.78,78.87,111649.0,56.2194,56.2765,56.1624,56.2266,111649.0
2018-04-24 13:45:00,78.86,78.89,78.78,78.81,89982.0,56.2194,56.2408,56.1624,56.1838,89982.0
2018-04-24 13:50:00,78.81,78.81,78.64,78.72,84933.0,56.1838,56.1838,56.0626,56.1196,84933.0
2018-04-24 13:55:00,78.72,78.75,78.58,78.66,89119.0,56.1196,56.141,56.0198,56.0769,89119.0
2018-04-24 14:00:00,78.66,78.67,78.55,78.58,146374.0,56.0769,56.084,55.9984,56.0198,146374.0
2018-04-24 14:05:00,78.57,78.7,78.52,78.7,135468.0,56.0127,56.1054,55.977,56.1054,135468.0
2018-04-24 14:10:00,78.7,78.85,78.69,78.82,114637.0,56.1054,56.2123,56.0982,56.1909,114637.0
2018-04-24 14:15:00,78.82,78.9,78.72,78.77,97163.0,56.1909,56.248,56.1196,56.1553,97163.0
2018-04-24 14:20:00,78.78,78.89,78.75,78.81,97237.0,56.1624,56.2408,56.141,56.1838,97237.0
2018-04-24 14:25:00,78.81,78.84,78.56,78.57,96451.0,56.1838,56.2052,56.0056,56.0127,96451.0
2018-04-24 14:30:00,78.57,78.59,78.44,78.45,371549.0,56.0127,56.027,55.92,55.9271,371549.0
2018-04-24 14:35:00,78.45,78.49,78.23,78.27,165930.0,55.9271,55.9557,55.7703,55.7988,165930.0
2018-04-24 14:40:00,78.27,78.48,78.27,78.41,112221.0,55.7988,55.9485,55.7988,55.8986,112221.0
2018-04-24 14:45:00,78.4,78.42,78.26,78.28,136167.0,55.8915,55.9058,55.7917,55.806,136167.0
2018-04-24 14:50:00,78.28,78.43,78.25,78.32,159371.0,55.806,55.9129,55.7846,55.8345,159371.0
2018-04-24 14:55:00,78.33,78.46,78.32,78.38,111179.0,55.8416,55.9343,55.8345,55.8772,111179.0
2018-04-24 15:00:00,78.39,78.52,78.39,78.52,91843.0,55.8844,55.977,55.8844,55.977,91843.0
2018-04-24 15:05:00,78.52,78.56,78.46,78.48,107268.0,55.977,56.0056,55.9343,55.9485,107268.0
2018-04-24 15:10:00,78.48,78.49,78.36,78.45,105801.0,55.9485,55.9557,55.863,55.9271,105801.0
2018-04-24 15:15:00,78.45,78.45,78.23,78.27,133651.0,55.9271,55.9271,55.7703,55.7988,133651.0
2018-04-24 15:20:00,78.26,78.46,78.25,78.41,139407.0,55.7917,55.9343,55.7846,55.8986,139407.0
2018-04-24 15:25:00,78.4,78.42,78.31,78.33,176356.0,55.8915,55.9058,55.8273,55.8416,176356.0
2018-04-24 15:30:00,78.34,78.34,78.16,78.18,159972.0,55.8487,55.8487,55.7204,55.7347,159972.0
2018-04-24 15:35:00,78.19,78.21,78.06,78.11,210106.0,55.7418,55.756,55.6491,55.6848,210106.0
2018-04-24 15:40:00,78.1,78.15,77.97,78.07,378769.0,55.6776,55.7133,55.585,55.6562,378769.0
2018-04-24 15:45:00,78.06,78.41,78.04,78.33,291698.0,55.6491,55.8986,55.6349,55.8416,291698.0
2018-04-24 15:50:00,78.34,78.43,78.22,78.33,487909.0,55.8487,55.9129,55.7632,55.8416,487909.0
2018-04-24 15:55:00,78.32,78.39,78.22,78.35,655370.0,55.8345,55.8844,55.7632,55.8559,655370.0
2018-04-25 09:30:00,78.2,78.3,77.87,78.11,315615.0,55.7489,55.8202,55.5137,55.6848,315615.0
2018-04-25 09:35:00,78.12,78.26,78.02,78.22,119879.0,55.6919,55.7917,55.6206,55.7632,119879.0
2018-04-25 09:40:00,78.23,78.24,77.79,77.91,211623.0,55.7703,55.7774,55.4566,55.5422,211623.0
2018-04-25 09:45:00,77.92,77.97,77.76,77.86,150365.0,55.5493,55.585,55.4352,55.5065,150365.0
2018-04-25 09:50:00,77.85,78.06,77.82,78.0,142704.0,55.4994,55.6491,55.478,55.6063,142704.0
2018-04-25 09:55:00,77.99,78.03,77.87,77.9,112387.0,55.5992,55.6277,55.5137,55.535,112387.0
2018-04-25 10:00:00,77.9,78.23,77.89,78.23,139488.0,55.535,55.7703,55.5279,55.7703,139488.0
2018-04-25 10:05:00,78.23,78.33,78.14,78.14,140669.0,55.7703,55.8416,55.7061,55.7061,140669.0
2018-04-25 10:10:00,78.14,78.17,77.91,77.95,179047.0,55.7061,55.7275,55.5422,55.5707,179047.0
2018-04-25 10:15:00,77.94,77.99,77.81,77.85,151817.0,55.5636,55.5992,55.4709,55.4994,151817.0
2018-04-25 10:20:00,77.84,77.97,77.79,77.93,90455.0,55.4923,55.585,55.4566,55.5564,90455.0
2018-04-25 10:25:00,77.94,78.04,77.8,77.8,135841.0,55.5636,55.6349,55.4638,55.4638,135841.0
2018-04-25 10:30:00,77.8,77.82,77.48,77.75,199093.0,55.4638,55.478,55.2356,55.4281,199093.0
2018-04-25 10:35:00,77.76,77.85,77.71,77.73,119001.0,55.4352,55.4994,55.3996,55.4139,119001.0
2018-04-25 10:40:00,77.73,77.78,77.66,77.69,140646.0,55.4139,55.4495,55.364,55.3853,140646.0
2018-04-25 10:45:00,77.7,77.91,77.65,77.91,108086.0,55.3925,55.5422,55.3568,55.5422,108086.0
2018-04-25 10:50:00,77.91,77.96,77.84,77.86,86755.0,55.5422,55.5778,55.4923,55.5065,86755.0
2018-04-25 10:55:00,77.87,78.01,77.8,77.99,210074.0,55.5137,55.6135,55.4638,55.5992,210074.0
2018-04-25 11:00:00,77.98,78.05,77.88,77.94,114466.0,55.5921,55.642,55.5208,55.5636,114466.0
2018-04-25 11:05:00,77.93,78.09,77.91,78.08,119474.0,55.5564,55.6705,55.5422,55.6634,119474.0
2018-04-25 11:10:00,78.09,78.16,78.02,78.05,115985.0,55.6705,55.7204,55.6206,55.642,115985.0
2018-04-25 11:15:00,78.06,78.08,77.97,78.07,79651.0,55.6491,55.6634,55.585,55.6562,79651.0
2018-04-25 11:20:00,78.06,78.24,78.03,78.2,125722.0,55.6491,55.7774,55.6277,55.7489,125722.0
2018-04-25 11:25:00,78.2,78.27,78.19,78.23,103895.0,55.7489,55.7988,55.7418,55.7703,103895.0
2018-04-25 11:30:00,78.23,78.25,78.01,78.05,93684.0,55.7703,55.7846,55.6135,55.642,93684.0
2018-04-25 11:35:00,78.05,78.1,78.01,78.04,84121.0,55.642,55.6776,55.6135,55.6349,84121.0
2018-04-25 11:40:00,78.04,78.27,78.02,78.26,129805.0,55.6349,55.7988,55.6206,55.7917,129805.0
2018-04-25 11:45:00,78.26,78.33,78.19,78.2,91422.0,55.7917,55.8416,55.7418,55.7489,91422.0
2018-04-25 11:50:00,78.2,78.29,78.18,78.26,76433.0,55.7489,55.8131,55.7347,55.7917,76433.0
2018-04-25 11:55:00,78.26,78.31,78.21,78.31,108267.0,55.7917,55.8273,55.756,55.8273,108267.0
2018-04-25 12:00:00,78.31,78.41,78.29,78.37,93554.0,55.8273,55.8986,55.8131,55.8701,93554.0
2018-04-25 12:05:00,78.37,78.39,78.32,78.34,98945.0,55.8701,55.8844,55.8345,55.8487,98945.0
2018-04-25 12:10:00,78.34,78.41,78.32,78.38,103713.0,55.8487,55.8986,55.8345,55.8772,103713.0
2018-04-25 12:15:00,78.39,78.44,78.35,78.4,73351.0,55.8844,55.92,55.8559,55.8915,73351.0
2018-04-25 12:20:00,78.41,78.46,78.4,78.4,61137.0,55.8986,55.9343,55.8915,55.8915,61137.0
2018-04-25 12:25:00,78.4,78.48,78.37,78.41,54269.0,55.8915,55.9485,55.8701,55.8986,54269.0
2018-04-25 12:30:00,78.42,78.56,78.39,78.54,76402.0,55.9058,56.0056,55.8844,55.9913,76402.0
2018-04-25 12:35:00,78.53,78.61,78.52,78.57,62243.0,55.9842,56.0412,55.977,56.0127,62243.0
2018-04-25 12:40:00,78.56,78.6,78.52,78.58,93294.0,56.0056,56.0341,55.977,56.0198,93294.0
2018-04-25 12:45:00,78.57,78.64,78.56,78.6,66598.0,56.0127,56.0626,56.0056,56.0341,66598.0
2018-04-25 12:50:00,78.61,78.63,78.49,78.56,55766.0,56.0412,56.0555,55.9557,56.0056,55766.0
2018-04-25 12:55:00,78.57,78.61,78.54,78.57,52417.0,56.0127,56.0412,55.9913,56.0127,52417.0
2018-04-25 13:00:00,78.57,78.66,78.53,78.63,63108.0,56.0127,56.0769,55.9842,56.0555,63108.0
2018-04-25 13:05:00,78.64,78.72,78.61,78.62,99360.0,56.0626,56.1196,56.0412,56.0483,99360.0
2018-04-25 13:10:00,78.62,78.63,78.54,78.59,94480.0,56.0483,56.0555,55.9913,56.027,94480.0
2018-04-25 13:15:00,78.59,78.63,78.55,78.61,88243.0,56.027,56.0555,55.9984,56.0412,88243.0
2018-04-25 13:20:00,78.61,78.63,78.56,78.59,63540.0,56.0412,56.0555,56.0056,56.027,63540.0
2018-04-25 13:25:00,78.58,78.86,78.58,78.86,217598.0,56.0198,56.2194,56.0198,56.2194,217598.0
2018-04-25 13:30:00,78.86,79.16,78.85,79.13,354887.0,56.2194,56.4333,56.2123,56.4119,354887.0
2018-04-25 13:35:00,79.13,79.27,79.1,79.22,206276.0,56.4119,56.5117,56.3905,56.4761,206276.0
2018-04-25 13:40:00,79.22,79.32,79.18,79.19,211095.0,56.4761,56.5474,56.4476,56.4547,211095.0
2018-04-25 13:45:00,79.18,79.19,79.07,79.12,125546.0,56.4476,56.4547,56.3691,56.4048,125546.0
2018-04-25 13:50:00,79.13,79.27,79.08,79.18,90848.0,56.4119,56.5117,56.3763,56.4476,90848.0
2018-04-25 13:55:00,79.18,79.24,79.13,79.15,164054.0,56.4476,56.4903,56.4119,56.4262,164054.0
2018-04-25 14:00:00,79.16,79.19,79.03,79.06,214229.0,56.4333,56.4547,56.3406,56.362,214229.0
2018-04-25 14:05:00,79.07,79.1,79.01,79.03,154660.0,56.3691,56.3905,56.3264,56.3406,154660.0
2018-04-25 14:10:00,79.03,79.18,79.03,79.17,193830.0,56.3406,56.4476,56.3406,56.4404,193830.0
2018-04-25 14:15:00,79.18,79.4,79.15,79.33,152058.0,56.4476,56.6044,56.4262,56.5545,152058.0
2018-04-25 14:20:00,79.32,79.34,79.14,79.15,145176.0,56.5474,56.5616,56.419,56.4262,145176.0
2018-04-25 14:25:00,79.15,79.4,79.14,79.4,115696.0,56.4262,56.6044,56.419,56.6044,115696.0
2018-04-25 14:30:00,79.4,79.4,79.28,79.34,171734.0,56.6044,56.6044,56.5189,56.5616,171734.0
2018-04-25 14:35:00,79.34,79.46,79.3,79.39,114265.0,56.5616,56.6472,56.5331,56.5973,114265.0
2018-04-25 14:40:00,79.39,79.47,79.37,79.42,87916.0,56.5973,56.6543,56.583,56.6187,87916.0
2018-04-25 14:45:00,79.42,79.5,79.39,79.44,98206.0,56.6187,56.6757,56.5973,56.6329,98206.0
2018-04-25 14:50:00,79.44,79.46,79.41,79.43,64968.0,56.6329,56.6472,56.6115,56.6258,64968.0
2018-04-25 14:55:00,79.44,79.59,79.41,79.59,153685.0,56.6329,56.7399,56.6115,56.7399,153685.0
2018-04-25 15:00:00,79.58,79.62,79.54,79.58,174249.0,56.7327,56.7612,56.7042,56.7327,174249.0
2018-04-25 15:05:00,79.57,79.6,79.42,79.46,183207.0,56.7256,56.747,56.6187,56.6472,183207.0
2018-04-25 15:10:00,79.46,79.56,79.46,79.51,144563.0,56.6472,56.7185,56.6472,56.6828,144563.0
2018-04-25 15:15:00,79.51,79.52,79.42,79.42,84744.0,56.6828,56.69,56.6187,56.6187,84744.0
2018-04-25 15:20:00,79.42,79.51,79.41,79.5,97304.0,56.6187,56.6828,56.6115,56.6757,97304.0
2018-04-25 15:25:00,79.5,79.54,79.46,79.51,78795.0,56.6757,56.7042,56.6472,56.6828,78795.0
2018-04-25 15:30:00,79.52,79.57,79.44,79.54,158538.0,56.69,56.7256,56.6329,56.7042,158538.0
2018-04-25 15:35:00,79.54,79.55,79.4,79.41,128889.0,56.7042,56.7113,56.6044,56.6115,128889.0
2018-04-25 15:40:00,79.41,79.44,79.33,79.37,243823.0,56.6115,56.6329,56.5545,56.583,243823.0
2018-04-25 15:45:00,79.37,79.37,79.25,79.31,236925.0,56.583,56.583,56.4975,56.5402,236925.0
2018-04-25 15:50:00,79.31,79.43,79.28,79.42,241016.0,56.5402,56.6258,56.5189,56.6187,241016.0
2018-04-25 15:55:00,79.41,79.53,79.38,79.5,547540.0,56.6115,56.6971,56.5901,56.6757,547540.0
2018-04-26 09:30:00,79.6,79.93,79.53,79.79,445989.0,56.747,56.9822,56.6971,56.8824,445989.0
2018-04-26 09:35:00,79.8,80.19,79.77,80.16,453134.0,56.8896,57.1676,56.8682,57.1462,453134.0
2018-04-26 09:40:00,80.18,80.19,79.94,80.02,154359.0,57.1605,57.1676,56.9894,57.0464,154359.0
2018-04-26 09:45:00,80.0,80.17,79.95,80.1,196219.0,57.0321,57.1533,56.9965,57.1034,196219.0
2018-04-26 09:50:00,80.12,80.14,79.99,80.0,186358.0,57.1177,57.1319,57.025,57.0321,186358.0
2018-04-26 09:55:00,80.0,80.18,79.98,80.15,169486.0,57.0321,57.1605,57.0179,57.1391,169486.0
2018-04-26 10:00:00,80.14,80.17,80.04,80.14,111658.0,57.1319,57.1533,57.0607,57.1319,111658.0
2018-04-26 10:05:00,80.13,80.18,80.09,80.09,125498.0,57.1248,57.1605,57.0963,57.0963,125498.0
2018-04-26 10:10:00,80.09,80.1,80.0,80.01,101658.0,57.0963,57.1034,57.0321,57.0393,101658.0
2018-04-26 10:15:00,80.01,80.05,79.92,79.95,236377.0,57.0393,57.0678,56.9751,56.9965,236377.0
2018-04-26 10:20:00,79.96,79.99,79.73,79.79,109294.0,57.0036,57.025,56.8397,56.8824,109294.0
2018-04-26 10:25:00,79.79,79.88,79.71,79.85,156587.0,56.8824,56.9466,56.8254,56.9252,156587.0
2018-04-26 10:30:00,79.84,79.97,79.83,79.96,83064.0,56.9181,57.0108,56.911,57.0036,83064.0
2018-04-26 10:35:00,79.97,80.05,79.95,80.05,79566.0,57.0108,57.0678,56.9965,57.0678,79566.0
2018-04-26 10:40:00,80.05,80.11,79.94,79.95,108160.0,57.0678,57.1106,56.9894,56.9965,108160.0
2018-04-26 10:45:00,79.96,80.04,79.95,80.04,90652.0,57.0036,57.0607,56.9965,57.0607,90652.0
2018-04-26 10:50:00,80.04,80.09,79.98,80.08,90621.0,57.0607,57.0963,57.0179,57.0892,90621.0
2018-04-26 10:55:00,80.08,80.16,80.05,80.13,100513.0,57.0892,57.1462,57.0678,57.1248,100513.0
2018-04-26 11:00:00,80.12,80.14,80.01,80.09,104126.0,57.1177,57.1319,57.0393,57.0963,104126.0
2018-04-26 11:05:00,80.1,80.11,79.96,80.01,101156.0,57.1034,57.1106,57.0036,57.0393,101156.0
2018-04-26 11:10:00,80.01,80.08,79.99,80.06,79868.0,57.0393,57.0892,57.025,57.0749,79868.0
2018-04-26 11:15:00,80.06,80.07,79.97,79.99,89782.0,57.0749,57.082,57.0108,57.025,89782.0
2018-04-26 11:20:00,79.99,79.99,79.86,79.88,102826.0,57.025,57.025,56.9323,56.9466,102826.0
2018-04-26 11:25:00,79.88,80.0,79.88,80.0,182259.0,56.9466,57.0321,56.9466,57.0321,182259.0
2018-04-26 11:30:00,80.0,80.0,79.81,79.81,107461.0,57.0321,57.0321,56.8967,56.8967,107461.0
2018-04-26 11:35:00,79.81,79.96,79.8,79.94,124666.0,56.8967,57.0036,56.8896,56.9894,124666.0
2018-04-26 11:40:00,79.94,80.02,79.94,79.99,118783.0,56.9894,57.0464,56.9894,57.025,118783.0
2018-04-26 11:45:00,79.99,80.03,79.92,80.01,99924.0,57.025,57.0535,56.9751,57.0393,99924.0
2018-04-26 11:50:00,80.01,80.15,80.0,80.15,81413.0,57.0393,57.1391,57.0321,57.1391,81413.0
2018-04-26 11:55:00,80.15,80.17,80.06,80.12,94688.0,57.1391,57.1533,57.0749,57.1177,94688.0
2018-04-26 12:00:00,80.11,80.17,80.11,80.13,53458.0,57.1106,57.1533,57.1106,57.1248,53458.0
2018-04-26 12:05:00,80.13,80.19,80.11,80.14,61799.0,57.1248,57.1676,57.1106,57.1319,61799.0
2018-04-26 12:10:00,80.14,80.15,80.02,80.04,71895.0,57.1319,57.1391,57.0464,57.0607,71895.0
2018-04-26 12:15:00,80.05,80.14,80.04,80.14,49665.0,57.0678,57.1319,57.0607,57.1319,49665.0
2018-04-26 12:20:00,80.15,80.16,80.06,80.07,58948.0,57.1391,57.1462,57.0749,57.082,58948.0
2018-04-26 12:25:00,80.07,80.07,80.03,80.05,51015.0,57.082,57.082,57.0535,57.0678,51015.0
2018-04-26 12:30:00,80.05,80.06,79.97,79.97,68470.0,57.0678,57.0749,57.0108,57.0108,68470.0
2018-04-26 12:35:00,79.97,79.97,79.84,79.85,70699.0,57.0108,57.0108,56.9181,56.9252,70699.0
2018-04-26 12:40:00,79.85,79.86,79.84,79.86,39534.0,56.9252,56.9323,56.9181,56.9323,39534.0
2018-04-26 12:45:00,79.86,79.86,79.74,79.79,57697.0,56.9323,56.9323,56.8468,56.8824,57697.0
2018-04-26 12:50:00,79.78,79.92,79.75,79.91,57690.0,56.8753,56.9751,56.8539,56.968,57690.0
2018-04-26 12:55:00,79.92,80.01,79.91,80.01,64609.0,56.9751,57.0393,56.968,57.0393,64609.0
2018-04-26 13:00:00,80.01,80.08,79.99,80.06,62144.0,57.0393,57.0892,57.025,57.0749,62144.0
2018-04-26 13:05:00,80.06,80.11,80.02,80.11,67585.0,57.0749,57.1106,57.0464,57.1106,67585.0
2018-04-26 13:10:00,80.1,80.21,80.07,80.08,116404.0,57.1034,57.1819,57.082,57.0892,116404.0
2018-04-26 13:15:00,80.08,80.17,80.06,80.14,77098.0,57.0892,57.1533,57.0749,57.1319,77098.0
2018-04-26 13:20:00,80.14,80.14,80.07,80.12,71558.0,57.1319,57.1319,57.082,57.1177,71558.0
2018-04-26 13:25:00,80.11,80.17,80.06,80.09,67035.0,57.1106,57.1533,57.0749,57.0963,67035.0
2018-04-26 13:30:00,80.1,80.1,80.04,80.09,40035.0,57.1034,57.1034,57.0607,57.0963,40035.0
2018-04-26 13:35:00,80.09,80.11,80.02,80.07,76393.0,57.0963,57.1106,57.0464,57.082,76393.0
2018-04-26 13:40:00,80.07,80.21,80.07,80.18,70865.0,57.082,57.1819,57.082,57.1605,70865.0
2018-04-26 13:45:00,80.18,80.18,80.12,80.13,50333.0,57.1605,57.1605,57.1177,57.1248,50333.0
2018-04-26 13:50:00,80.13,80.14,80.09,80.11,69626.0,57.1248,57.1319,57.0963,57.1106,69626.0
2018-04-26 13:55:00,80.11,80.23,80.11,80.22,59278.0,57.1106,57.1961,57.1106,57.189,59278.0
2018-04-26 14:00:00,80.21,80.26,80.2,80.23,123725.0,57.1819,57.2175,57.1747,57.1961,123725.0
2018-04-26 14:05:00,80.23,80.24,80.17,80.17,150577.0,57.1961,57.2032,57.1533,57.1533,150577.0
2018-04-26 14:10:00,80.17,80.27,80.17,80.25,68306.0,57.1533,57.2246,57.1533,57.2104,68306.0
2018-04-26 14:15:00,80.25,80.28,80.22,80.27,97063.0,57.2104,57.2318,57.189,57.2246,97063.0
2018-04-26 14:20:00,80.27,80.28,80.24,80.26,95129.0,57.2246,57.2318,57.2032,57.2175,95129.0
2018-04-26 14:25:00,80.26,80.3,80.26,80.28,88374.0,57.2175,57.246,57.2175,57.2318,88374.0
2018-04-26 14:30:00,80.28,80.34,80.27,80.33,120383.0,57.2318,57.2745,57.2246,57.2674,120383.0
2018-04-26 14:35:00,80.32,80.36,80.29,80.33,105954.0,57.2603,57.2888,57.2389,57.2674,105954.0
2018-04-26 14:40:00,80.33,80.45,80.32,80.45,117250.0,57.2674,57.3529,57.2603,57.3529,117250.0
2018-04-26 14:45:00,80.45,80.47,80.39,80.39,91517.0,57.3529,57.3672,57.3102,57.3102,91517.0
2018-04-26 14:50:00,80.39,80.4,80.37,80.39,70719.0,57.3102,57.3173,57.2959,57.3102,70719.0
2018-04-26 14:55:00,80.39,80.46,80.36,80.45,94585.0,57.3102,57.3601,57.2888,57.3529,94585.0
2018-04-26 15:00:00,80.45,80.48,80.43,80.45,104049.0,57.3529,57.3743,57.3387,57.3529,104049.0
2018-04-26 15:05:00,80.45,80.45,80.36,80.38,110697.0,57.3529,57.3529,57.2888,57.303,110697.0
2018-04-26 15:10:00,80.38,80.39,80.32,80.35,112774.0,57.303,57.3102,57.2603,57.2817,112774.0
2018-04-26 15:15:00,80.35,80.4,80.34,80.38,215661.0,57.2817,57.3173,57.2745,57.303,215661.0
2018-04-26 15:20:00,80.38,80.38,80.29,80.3,92735.0,57.303,57.303,57.2389,57.246,92735.0
2018-04-26 15:25:00,80.31,80.37,80.28,80.3,134379.0,57.2531,57.2959,57.2318,57.246,134379.0
2018-04-26 15:30:00,80.3,80.38,80.29,80.37,194239.0,57.246,57.303,57.2389,57.2959,194239.0
2018-04-26 15:35:00,80.37,80.39,80.34,80.36,191502.0,57.2959,57.3102,57.2745,57.2888,191502.0
2018-04-26 15:40:00,80.36,80.44,80.33,80.4,220175.0,57.2888,57.3458,57.2674,57.3173,220175.0
2018-04-26 15:45:00,80.4,80.4,80.3,80.33,235490.0,57.3173,57.3173,57.246,57.2674,235490.0
2018-04-26 15:50:00,80.33,80.48,80.26,80.48,327839.0,57.2674,57.3743,57.2175,57.3743,327839.0
2018-04-26 15:55:00,80.48,80.9,80.43,80.85,1111911.0,57.3743,57.6738,57.3387,57.6381,1111911.0
2018-04-27 09:30:00,76.95,78.65,76.48,78.0,1022680.0,54.8578,56.0697,54.5227,55.6063,1022680.0
2018-04-27 09:35:00,78.01,78.03,77.4,77.51,777187.0,55.6135,55.6277,55.1786,55.257,777187.0
2018-04-27 09:40:00,77.51,77.96,77.47,77.83,477172.0,55.257,55.5778,55.2285,55.4851,477172.0
2018-04-27 09:45:00,77.84,78.44,77.82,77.98,488702.0,55.4923,55.92,55.478,55.5921,488702.0
2018-04-27 09:50:00,77.97,78.17,77.72,77.96,387408.0,55.585,55.7275,55.4067,55.5778,387408.0
2018-04-27 09:55:00,77.97,78.27,77.95,78.07,276685.0,55.585,55.7988,55.5707,55.6562,276685.0
2018-04-27 10:00:00,78.06,78.06,77.89,78.01,286014.0,55.6491,55.6491,55.5279,55.6135,286014.0
2018-04-27 10:05:00,78.01,78.13,77.99,78.01,386537.0,55.6135,55.699,55.5992,55.6135,386537.0
2018-04-27 10:10:00,78.0,78.2,77.99,78.11,303215.0,55.6063,55.7489,55.5992,55.6848,303215.0
2018-04-27 10:15:00,78.11,78.27,78.06,78.17,247310.0,55.6848,55.7988,55.6491,55.7275,247310.0
2018-04-27 10:20:00,78.17,78.29,78.06,78.07,236560.0,55.7275,55.8131,55.6491,55.6562,236560.0
2018-04-27 10:25:00,78.07,78.08,77.76,77.76,266828.0,55.6562,55.6634,55.4352,55.4352,266828.0
2018-04-27 10:30:00,77.76,78.1,77.67,77.95,218717.0,55.4352,55.6776,55.3711,55.5707,218717.0
2018-04-27 10:35:00,77.96,78.1,77.88,78.06,141886.0,55.5778,55.6776,55.5208,55.6491,141886.0
2018-04-27 10:40:00,78.05,78.15,78.0,78.15,106427.0,55.642,55.7133,55.6063,55.7133,106427.0
2018-04-27 10:45:00,78.15,78.18,78.02,78.05,129311.0,55.7133,55.7347,55.6206,55.642,129311.0
2018-04-27 10:50:00,78.03,78.06,77.9,77.99,162843.0,55.6277,55.6491,55.535,55.5992,162843.0
2018-04-27 10:55:00,77.99,78.1,77.81,78.08,215152.0,55.5992,55.6776,55.4709,55.6634,215152.0
2018-04-27 11:00:00,78.08,78.21,78.07,78.11,186175.0,55.6634,55.756,55.6562,55.6848,186175.0
2018-04-27 11:05:00,78.12,78.22,78.11,78.19,105945.0,55.6919,55.7632,55.6848,55.7418,105945.0
2018-04-27 11:10:00,78.2,78.2,78.03,78.04,86558.0,55.7489,55.7489,55.6277,55.6349,86558.0
2018-04-27 11:15:00,78.03,78.14,78.0,78.09,104920.0,55.6277,55.7061,55.6063,55.6705,104920.0
2018-04-27 11:20:00,78.08,78.15,77.99,78.15,125111.0,55.6634,55.7133,55.5992,55.7133,125111.0
2018-04-27 11:25:00,78.14,78.3,78.13,78.15,132389.0,55.7061,55.8202,55.699,55.7133,132389.0
2018-04-27 11:30:00,78.14,78.26,78.12,78.15,95695.0,55.7061,55.7917,55.6919,55.7133,95695.0
2018-04-27 11:35:00,78.15,78.17,78.01,78.1,128973.0,55.7133,55.7275,55.6135,55.6776,128973.0
2018-04-27 11:40:00,78.08,78.16,78.04,78.06,105848.0,55.6634,55.7204,55.6349,55.6491,105848.0
2018-04-27 11:45:00,78.06,78.09,77.99,78.08,79153.0,55.6491,55.6705,55.5992,55.6634,79153.0
2018-04-27 11:50:00,78.07,78.09,78.0,78.04,89092.0,55.6562,55.6705,55.6063,55.6349,89092.0
2018-04-27 11:55:00,78.03,78.08,77.95,78.0,99070.0,55.6277,55.6634,55.5707,55.6063,99070.0
2018-04-27 12:00:00,78.01,78.03,77.9,77.91,86342.0,55.6135,55.6277,55.535,55.5422,86342.0
2018-04-27 12:05:00,77.91,77.97,77.9,77.91,75803.0,55.5422,55.585,55.535,55.5422,75803.0
2018-04-27 12:10:00,77.91,77.92,77.85,77.86,70943.0,55.5422,55.5493,55.4994,55.5065,70943.0
2018-04-27 12:15:00,77.86,77.93,77.86,77.92,65246.0,55.5065,55.5564,55.5065,55.5493,65246.0
2018-04-27 12:20:00,77.91,77.99,77.88,77.96,82545.0,55.5422,55.5992,55.5208,55.5778,82545.0
2018-04-27 12:25:00,77.97,77.98,77.9,77.94,44309.0,55.585,55.5921,55.535,55.5636,44309.0
2018-04-27 12:30:00,77.94,78.09,77.92,78.02,91592.0,55.5636,55.6705,55.5493,55.6206,91592.0
2018-04-27 12:35:00,78.03,78.12,78.02,78.1,62570.0,55.6277,55.6919,55.6206,55.6776,62570.0
2018-04-27 12:40:00,78.11,78.15,78.05,78.14,86156.0,55.6848,55.7133,55.642,55.7061,86156.0
2018-04-27 12:45:00,78.15,78.2,78.12,78.16,84986.0,55.7133,55.7489,55.6919,55.7204,84986.0
2018-04-27 12:50:00,78.16,78.19,78.1,78.16,72664.0,55.7204,55.7418,55.6776,55.7204,72664.0
2018-04-27 12:55:00,78.16,78.26,78.11,78.12,112173.0,55.7204,55.7917,55.6848,55.6919,112173.0
2018-04-27 13:00:00,78.13,78.16,78.04,78.04,70135.0,55.699,55.7204,55.6349,55.6349,70135.0
2018-04-27 13:05:00,78.04,78.04,77.91,77.95,139039.0,55.6349,55.6349,55.5422,55.5707,139039.0
2018-04-27 13:10:00,77.95,78.02,77.92,77.95,56077.0,55.5707,55.6206,55.5493,55.5707,56077.0
2018-04-27 13:15:00,77.96,77.99,77.94,77.98,55640.0,55.5778,55.5992,55.5636,55.5921,55640.0
2018-04-27 13:20:00,77.97,77.99,77.91,77.91,53083.0,55.585,55.5992,55.5422,55.5422,53083.0
2018-04-27 13:25:00,77.91,77.91,77.87,77.88,72965.0,55.5422,55.5422,55.5137,55.5208,72965.0
2018-04-27 13:30:00,77.88,78.0,77.88,77.97,79590.0,55.5208,55.6063,55.5208,55.585,79590.0
2018-04-27 13:35:00,77.97,77.98,77.95,77.98,44060.0,55.585,55.5921,55.5707,55.5921,44060.0
2018-04-27 13:40:00,77.98,78.02,77.95,77.98,60239.0,55.5921,55.6206,55.5707,55.5921,60239.0
2018-04-27 13:45:00,77.98,78.01,77.95,77.95,55956.0,55.5921,55.6135,55.5707,55.5707,55956.0
2018-04-27 13:50:00,77.95,78.0,77.95,77.99,53163.0,55.5707,55.6063,55.5707,55.5992,53163.0
2018-04-27 13:55:00,77.99,77.99,77.95,77.96,40207.0,55.5992,55.5992,55.5707,55.5778,40207.0
2018-04-27 14:00:00,77.95,77.97,77.86,77.87,76500.0,55.5707,55.585,55.5065,55.5137,76500.0
2018-04-27 14:05:00,77.88,77.89,77.86,77.88,54239.0,55.5208,55.5279,55.5065,55.5208,54239.0
2018-04-27 14:10:00,77.89,77.91,77.86,77.86,62597.0,55.5279,55.5422,55.5065,55.5065,62597.0
2018-04-27 14:15:00,77.86,77.92,77.83,77.88,97996.0,55.5065,55.5493,55.4851,55.5208,97996.0
2018-04-27 14:20:00,77.89,77.89,77.8,77.8,58814.0,55.5279,55.5279,55.4638,55.4638,58814.0
2018-04-27 14:25:00,77.81,77.82,77.7,77.7,107845.0,55.4709,55.478,55.3925,55.3925,107845.0
2018-04-27 14:30:00,77.7,77.75,77.67,77.7,123949.0,55.3925,55.4281,55.3711,55.3925,123949.0
2018-04-27 14:35:00,77.71,77.71,77.64,77.68,149723.0,55.3996,55.3996,55.3497,55.3782,149723.0
2018-04-27 14:40:00,77.69,77.78,77.68,77.68,119411.0,55.3853,55.4495,55.3782,55.3782,119411.0
2018-04-27 14:45:00,77.68,77.82,77.68,77.79,114520.0,55.3782,55.478,55.3782,55.4566,114520.0
2018-04-27 14:50:00,77.8,77.9,77.79,77.88,127639.0,55.4638,55.535,55.4566,55.5208,127639.0
2018-04-27 14:55:00,77.87,78.02,77.85,78.02,110422.0,55.5137,55.6206,55.4994,55.6206,110422.0
2018-04-27 15:00:00,78.01,78.04,77.96,78.01,176350.0,55.6135,55.6349,55.5778,55.6135,176350.0
2018-04-27 15:05:00,78.0,78.01,77.89,77.89,116705.0,55.6063,55.6135,55.5279,55.5279,116705.0
2018-04-27 15:10:00,77.88,77.91,77.83,77.85,98358.0,55.5208,55.5422,55.4851,55.4994,98358.0
2018-04-27 15:15:00,77.84,77.86,77.79,77.83,88372.0,55.4923,55.5065,55.4566,55.4851,88372.0
2018-04-27 15:20:00,77.83,77.83,77.75,77.78,120499.0,55.4851,55.4851,55.4281,55.4495,120499.0
2018-04-27 15:25:00,77.78,77.78,77.7,77.76,167496.0,55.4495,55.4495,55.3925,55.4352,167496.0
2018-04-27 15:30:00,77.76,77.8,77.73,77.8,149173.0,55.4352,55.4638,55.4139,55.4638,149173.0
2018-04-27 15:35:00,77.8,77.86,77.75,77.85,155043.0,55.4638,55.5065,55.4281,55.4994,155043.0
2018-04-27 15:40:00,77.86,77.89,77.76,77.78,263475.0,55.5065,55.5279,55.4352,55.4495,263475.0
2018-04-27 15:45:00,77.78,77.91,77.77,77.9,300519.0,55.4495,55.5422,55.4424,55.535,300519.0
2018-04-27 15:50:00,77.9,77.97,77.87,77.88,303867.0,55.535,55.585,55.5137,55.5208,303867.0
2018-04-27 15:55:00,77.88,77.96,77.75,77.76,688350.0,55.5208,55.5778,55.4281,55.4352,688350.0
2018-04-30 09:30:00,77.94,78.07,77.85,77.89,317863.0,55.5636,55.6562,55.4994,55.5279,317863.0
2018-04-30 09:35:00,77.89,78.29,77.87,78.25,203426.0,55.5279,55.8131,55.5137,55.7846,203426.0
2018-04-30 09:40:00,78.27,78.35,78.1,78.23,155181.0,55.7988,55.8559,55.6776,55.7703,155181.0
2018-04-30 09:45:00,78.22,78.28,78.07,78.18,153584.0,55.7632,55.806,55.6562,55.7347,153584.0
2018-04-30 09:50:00,78.19,78.22,78.06,78.22,112805.0,55.7418,55.7632,55.6491,55.7632,112805.0
2018-04-30 09:55:00,78.22,78.26,78.1,78.19,134254.0,55.7632,55.7917,55.6776,55.7418,134254.0
2018-04-30 10:00:00,78.18,78.26,78.16,78.19,99361.0,55.7347,55.7917,55.7204,55.7418,99361.0
2018-04-30 10:05:00,78.2,78.32,78.19,78.3,122356.0,55.7489,55.8345,55.7418,55.8202,122356.0
2018-04-30 10:10:00,78.3,78.43,78.24,78.29,158325.0,55.8202,55.9129,55.7774,55.8131,158325.0
2018-04-30 10:15:00,78.28,78.3,78.15,78.16,132687.0,55.806,55.8202,55.7133,55.7204,132687.0
2018-04-30 10:20:00,78.16,78.17,77.97,77.98,201848.0,55.7204,55.7275,55.585,55.5921,201848.0
2018-04-30 10:25:00,77.98,78.02,77.9,77.91,137888.0,55.5921,55.6206,55.535,55.5422,137888.0
2018-04-30 10:30:00,77.91,78.1,77.91,78.08,93546.0,55.5422,55.6776,55.5422,55.6634,93546.0
2018-04-30 10:35:00,78.09,78.18,78.07,78.14,109491.0,55.6705,55.7347,55.6562,55.7061,109491.0
2018-04-30 10:40:00,78.13,78.28,78.1,78.25,91479.0,55.699,55.806,55.6776,55.7846,91479.0
2018-04-30 10:45:00,78.25,78.32,78.09,78.16,114659.0,55.7846,55.8345,55.6705,55.7204,114659.0
2018-04-30 10:50:00,78.15,78.27,78.15,78.26,73691.0,55.7133,55.7988,55.7133,55.7917,73691.0
2018-04-30 10:55:00,78.26,78.26,78.1,78.15,83737.0,55.7917,55.7917,55.6776,55.7133,83737.0
2018-04-30 11:00:00,78.15,78.24,78.12,78.15,73362.0,55.7133,55.7774,55.6919,55.7133,73362.0
2018-04-30 11:05:00,78.16,78.24,78.15,78.19,55401.0,55.7204,55.7774,55.7133,55.7418,55401.0
2018-04-30 11:10:00,78.19,78.21,78.16,78.19,64159.0,55.7418,55.756,55.7204,55.7418,64159.0
2018-04-30 11:15:00,78.19,78.19,78.1,78.11,72986.0,55.7418,55.7418,55.6776,55.6848,72986.0
2018-04-30 11:20:00,78.11,78.12,78.03,78.08,79136.0,55.6848,55.6919,55.6277,55.6634,79136.0
2018-04-30 11:25:00,78.08,78.09,77.99,78.01,92624.0,55.6634,55.6705,55.5992,55.6135,92624.0
2018-04-30 11:30:00,78.01,78.01,77.93,77.97,78563.0,55.6135,55.6135,55.5564,55.585,78563.0
2018-04-30 11:35:00,77.97,78.0,77.91,77.92,66600.0,55.585,55.6063,55.5422,55.5493,66600.0
2018-04-30 11:40:00,77.92,77.97,77.87,77.89,119463.0,55.5493,55.585,55.5137,55.5279,119463.0
2018-04-30 11:45:00,77.88,77.96,77.85,77.89,102982.0,55.5208,55.5778,55.4994,55.5279,102982.0
2018-04-30 11:50:00,77.89,77.9,77.8,77.87,116582.0,55.5279,55.535,55.4638,55.5137,116582.0
2018-04-30 11:55:00,77.87,77.95,77.81,77.94,132175.0,55.5137,55.5707,55.4709,55.5636,132175.0
2018-04-30 12:00:00,77.94,78.08,77.91,78.04,57337.0,55.5636,55.6634,55.5422,55.6349,57337.0
2018-04-30 12:05:00,78.04,78.11,78.04,78.09,64181.0,55.6349,55.6848,55.6349,55.6705,64181.0
2018-04-30 12:10:00,78.09,78.11,77.96,77.98,53973.0,55.6705,55.6848,55.5778,55.5921,53973.0
2018-04-30 12:15:00,77.97,77.97,77.88,77.92,54748.0,55.585,55.585,55.5208,55.5493,54748.0
2018-04-30 12:20:00,77.93,77.97,77.92,77.96,30844.0,55.5564,55.585,55.5493,55.5778,30844.0
2018-04-30 12:25:00,77.97,78.03,77.97,78.02,46849.0,55.585,55.6277,55.585,55.6206,46849.0
2018-04-30 12:30:00,78.02,78.04,77.99,78.03,39225.0,55.6206,55.6349,55.5992,55.6277,39225.0
2018-04-30 12:35:00,78.03,78.05,77.98,78.03,47158.0,55.6277,55.642,55.5921,55.6277,47158.0
2018-04-30 12:40:00,78.04,78.04,77.96,77.98,36256.0,55.6349,55.6349,55.5778,55.5921,36256.0
2018-04-30 12:45:00,77.98,78.0,77.93,77.93,33484.0,55.5921,55.6063,55.5564,55.5564,33484.0
2018-04-30 12:50:00,77.92,77.95,77.8,77.82,76000.0,55.5493,55.5707,55.4638,55.478,76000.0
2018-04-30 12:55:00,77.82,77.92,77.78,77.91,67564.0,55.478,55.5493,55.4495,55.5422,67564.0
2018-04-30 13:00:00,77.92,77.95,77.89,77.94,51724.0,55.5493,55.5707,55.5279,55.5636,51724.0
2018-04-30 13:05:00,77.95,77.98,77.9,77.94,39768.0,55.5707,55.5921,55.535,55.5636,39768.0
2018-04-30 13:10:00,77.94,77.98,77.87,77.93,76377.0,55.5636,55.5921,55.5137,55.5564,76377.0
2018-04-30 13:15:00,77.92,78.29,77.92,78.28,134765.0,55.5493,55.8131,55.5493,55.806,134765.0
2018-04-30 13:20:00,78.29,78.39,78.25,78.29,131401.0,55.8131,55.8844,55.7846,55.8131,131401.0
2018-04-30 13:25:00,78.29,78.43,78.28,78.37,87837.0,55.8131,55.9129,55.806,55.8701,87837.0
2018-04-30 13:30:00,78.36,78.37,78.26,78.35,65511.0,55.863,55.8701,55.7917,55.8559,65511.0
2018-04-30 13:35:00,78.34,78.54,78.33,78.42,128786.0,55.8487,55.9913,55.8416,55.9058,128786.0
2018-04-30 13:40:00,78.41,78.48,78.32,78.33,93572.0,55.8986,55.9485,55.8345,55.8416,93572.0
2018-04-30 13:45:00,78.33,78.43,78.32,78.38,139787.0,55.8416,55.9129,55.8345,55.8772,139787.0
2018-04-30 13:50:00,78.39,78.43,78.38,78.41,107572.0,55.8844,55.9129,55.8772,55.8986,107572.0
2018-04-30 13:55:00,78.41,78.53,78.39,78.52,75618.0,55.8986,55.9842,55.8844,55.977,75618.0
2018-04-30 14:00:00,78.52,78.56,78.4,78.43,112261.0,55.977,56.0056,55.8915,55.9129,112261.0
2018-04-30 14:05:00,78.42,78.45,78.33,78.39,186124.0,55.9058,55.9271,55.8416,55.8844,186124.0
2018-04-30 14:10:00,78.4,78.43,78.28,78.3,102716.0,55.8915,55.9129,55.806,55.8202,102716.0
2018-04-30 14:15:00,78.29,78.39,78.25,78.25,65119.0,55.8131,55.8844,55.7846,55.7846,65119.0
2018-04-30 14:20:00,78.24,78.4,78.24,78.32,134788.0,55.7774,55.8915,55.7774,55.8345,134788.0
2018-04-30 14:25:00,78.32,78.34,78.24,78.28,52234.0,55.8345,55.8487,55.7774,55.806,52234.0
2018-04-30 14:30:00,78.27,78.31,78.18,78.23,67640.0,55.7988,55.8273,55.7347,55.7703,67640.0
2018-04-30 14:35:00,78.22,78.24,78.11,78.12,61077.0,55.7632,55.7774,55.6848,55.6919,61077.0
2018-04-30 14:40:00,78.11,78.19,78.11,78.17,70781.0,55.6848,55.7418,55.6848,55.7275,70781.0
2018-04-30 14:45:00,78.17,78.23,78.16,78.23,92431.0,55.7275,55.7703,55.7204,55.7703,92431.0
2018-04-30 14:50:00,78.23,78.29,78.22,78.29,106246.0,55.7703,55.8131,55.7632,55.8131,106246.0
2018-04-30 14:55:00,78.28,78.3,78.25,78.25,115526.0,55.806,55.8202,55.7846,55.7846,115526.0
2018-04-30 15:00:00,78.25,78.26,78.16,78.2,85030.0,55.7846,55.7917,55.7204,55.7489,85030.0
2018-04-30 15:05:00,78.19,78.24,78.18,78.21,63574.0,55.7418,55.7774,55.7347,55.756,63574.0
2018-04-30 15:10:00,78.21,78.27,78.2,78.24,90104.0,55.756,55.7988,55.7489,55.7774,90104.0
2018-04-30 15:15:00,78.24,78.34,78.21,78.23,129818.0,55.7774,55.8487,55.756,55.7703,129818.0
2018-04-30 15:20:00,78.23,78.25,78.05,78.08,99368.0,55.7703,55.7846,55.642,55.6634,99368.0
2018-04-30 15:25:00,78.07,78.09,78.0,78.01,83755.0,55.6562,55.6705,55.6063,55.6135,83755.0
2018-04-30 15:30:00,78.01,78.13,77.98,78.11,169218.0,55.6135,55.699,55.5921,55.6848,169218.0
2018-04-30 15:35:00,78.11,78.13,78.05,78.12,116264.0,55.6848,55.699,55.642,55.6919,116264.0
2018-04-30 15:40:00,78.12,78.12,78.05,78.06,152019.0,55.6919,55.6919,55.642,55.6491,152019.0
2018-04-30 15:45:00,78.06,78.21,78.06,78.17,238646.0,55.6491,55.756,55.6491,55.7275,238646.0
2018-04-30 15:50:00,78.16,78.16,78.02,78.05,234770.0,55.7204,55.7204,55.6206,55.642,234770.0
2018-04-30 15:55:00,78.05,78.11,77.74,77.78,1264687.0,55.642,55.6848,55.421,55.4495,1264687.0
2018-05-01 09:30:00,77.26,77.26,76.7,76.8,533257.0,55.0788,55.0788,54.6796,54.7509,533257.0
2018-05-01 09:35:00,76.81,76.91,76.64,76.81,457415.0,54.758,54.8293,54.6368,54.758,457415.0
2018-05-01 09:40:00,76.81,76.98,76.8,76.88,129454.0,54.758,54.8792,54.7509,54.8079,129454.0
2018-05-01 09:45:00,76.88,76.93,76.73,76.81,136202.0,54.8079,54.8435,54.701,54.758,136202.0
2018-05-01 09:50:00,76.82,76.9,76.68,76.68,173411.0,54.7651,54.8221,54.6653,54.6653,173411.0
2018-05-01 09:55:00,76.67,76.84,76.67,76.71,168643.0,54.6582,54.7794,54.6582,54.6867,168643.0
2018-05-01 10:00:00,76.71,76.8,76.6,76.62,181293.0,54.6867,54.7509,54.6083,54.6225,181293.0
2018-05-01 10:05:00,76.61,76.62,76.38,76.48,261698.0,54.6154,54.6225,54.4514,54.5227,261698.0
2018-05-01 10:10:00,76.48,76.54,76.41,76.46,170855.0,54.5227,54.5655,54.4728,54.5085,170855.0
2018-05-01 10:15:00,76.46,76.54,76.44,76.5,125195.0,54.5085,54.5655,54.4942,54.537,125195.0
2018-05-01 10:20:00,76.51,76.52,76.26,76.41,257490.0,54.5441,54.5512,54.3659,54.4728,257490.0
2018-05-01 10:25:00,76.42,76.42,76.28,76.32,104380.0,54.48,54.48,54.3801,54.4087,104380.0
2018-05-01 10:30:00,76.31,76.37,76.27,76.33,101681.0,54.4015,54.4443,54.373,54.4158,101681.0
2018-05-01 10:35:00,76.33,76.37,76.18,76.32,192282.0,54.4158,54.4443,54.3089,54.4087,192282.0
2018-05-01 10:40:00,76.33,76.37,76.24,76.25,104986.0,54.4158,54.4443,54.3516,54.3588,104986.0
2018-05-01 10:45:00,76.25,76.29,76.12,76.15,117463.0,54.3588,54.3873,54.2661,54.2875,117463.0
2018-05-01 10:50:00,76.15,76.15,76.03,76.05,174151.0,54.2875,54.2875,54.2019,54.2162,174151.0
2018-05-01 10:55:00,76.05,76.17,76.04,76.1,104606.0,54.2162,54.3017,54.2091,54.2518,104606.0
2018-05-01 11:00:00,76.09,76.1,75.98,76.06,248774.0,54.2447,54.2518,54.1663,54.2233,248774.0
2018-05-01 11:05:00,76.06,76.19,76.06,76.19,102301.0,54.2233,54.316,54.2233,54.316,102301.0
2018-05-01 11:10:00,76.2,76.31,76.19,76.3,100498.0,54.3231,54.4015,54.316,54.3944,100498.0
2018-05-01 11:15:00,76.29,76.31,76.23,76.31,135877.0,54.3873,54.4015,54.3445,54.4015,135877.0
2018-05-01 11:20:00,76.31,76.46,76.28,76.43,148869.0,54.4015,54.5085,54.3801,54.4871,148869.0
2018-05-01 11:25:00,76.42,76.46,76.4,76.43,87727.0,54.48,54.5085,54.4657,54.4871,87727.0
2018-05-01 11:30:00,76.43,76.48,76.4,76.48,87002.0,54.4871,54.5227,54.4657,54.5227,87002.0
2018-05-01 11:35:00,76.47,76.57,76.46,76.55,107735.0,54.5156,54.5869,54.5085,54.5726,107735.0
2018-05-01 11:40:00,76.55,76.62,76.51,76.55,73472.0,54.5726,54.6225,54.5441,54.5726,73472.0
2018-05-01 11:45:00,76.55,76.57,76.41,76.51,103907.0,54.5726,54.5869,54.4728,54.5441,103907.0
2018-05-01 11:50:00,76.51,76.61,76.5,76.54,119836.0,54.5441,54.6154,54.537,54.5655,119836.0
2018-05-01 11:55:00,76.55,76.56,76.48,76.5,128309.0,54.5726,54.5798,54.5227,54.537,128309.0
2018-05-01 12:00:00,76.5,76.53,76.38,76.52,102630.0,54.537,54.5584,54.4514,54.5512,102630.0
2018-05-01 12:05:00,76.52,76.59,76.49,76.57,55144.0,54.5512,54.6011,54.5299,54.5869,55144.0
2018-05-01 12:10:00,76.56,76.57,76.48,76.48,75465.0,54.5798,54.5869,54.5227,54.5227,75465.0
2018-05-01 12:15:00,76.47,76.51,76.45,76.48,74943.0,54.5156,54.5441,54.5013,54.5227,74943.0
2018-05-01 12:20:00,76.48,76.55,76.46,76.51,59684.0,54.5227,54.5726,54.5085,54.5441,59684.0
2018-05-01 12:25:00,76.51,76.62,76.49,76.57,66710.0,54.5441,54.6225,54.5299,54.5869,66710.0
2018-05-01 12:30:00,76.58,76.61,76.53,76.55,127771.0,54.594,54.6154,54.5584,54.5726,127771.0
2018-05-01 12:35:00,76.56,76.58,76.53,76.53,36763.0,54.5798,54.594,54.5584,54.5584,36763.0
2018-05-01 12:40:00,76.53,76.57,76.5,76.55,70129.0,54.5584,54.5869,54.537,54.5726,70129.0
2018-05-01 12:45:00,76.56,76.56,76.51,76.54,132122.0,54.5798,54.5798,54.5441,54.5655,132122.0
2018-05-01 12:50:00,76.54,76.65,76.52,76.65,78178.0,54.5655,54.6439,54.5512,54.6439,78178.0
2018-05-01 12:55:00,76.66,76.67,76.56,76.62,57587.0,54.6511,54.6582,54.5798,54.6225,57587.0
2018-05-01 13:00:00,76.61,76.62,76.51,76.55,52754.0,54.6154,54.6225,54.5441,54.5726,52754.0
2018-05-01 13:05:00,76.55,76.58,76.43,76.46,101670.0,54.5726,54.594,54.4871,54.5085,101670.0
2018-05-01 13:10:00,76.46,76.47,76.44,76.45,53149.0,54.5085,54.5156,54.4942,54.5013,53149.0
2018-05-01 13:15:00,76.44,76.47,76.38,76.4,70218.0,54.4942,54.5156,54.4514,54.4657,70218.0
2018-05-01 13:20:00,76.4,76.42,76.36,76.39,54485.0,54.4657,54.48,54.4372,54.4586,54485.0
2018-05-01 13:25:00,76.38,76.45,76.36,76.45,62245.0,54.4514,54.5013,54.4372,54.5013,62245.0
2018-05-01 13:30:00,76.46,76.52,76.45,76.52,58363.0,54.5085,54.5512,54.5013,54.5512,58363.0
2018-05-01 13:35:00,76.52,76.56,76.49,76.52,98334.0,54.5512,54.5798,54.5299,54.5512,98334.0
2018-05-01 13:40:00,76.53,76.53,76.38,76.39,80345.0,54.5584,54.5584,54.4514,54.4586,80345.0
2018-05-01 13:45:00,76.4,76.51,76.38,76.43,181877.0,54.4657,54.5441,54.4514,54.4871,181877.0
2018-05-01 13:50:00,76.43,76.45,76.4,76.41,81417.0,54.4871,54.5013,54.4657,54.4728,81417.0
2018-05-01 13:55:00,76.41,76.48,76.39,76.43,82530.0,54.4728,54.5227,54.4586,54.4871,82530.0
2018-05-01 14:00:00,76.43,76.51,76.42,76.49,91881.0,54.4871,54.5441,54.48,54.5299,91881.0
2018-05-01 14:05:00,76.5,76.54,76.45,76.46,76220.0,54.537,54.5655,54.5013,54.5085,76220.0
2018-05-01 14:10:00,76.46,76.53,76.45,76.48,112377.0,54.5085,54.5584,54.5013,54.5227,112377.0
2018-05-01 14:15:00,76.48,76.51,76.41,76.44,60792.0,54.5227,54.5441,54.4728,54.4942,60792.0
2018-05-01 14:20:00,76.44,76.57,76.42,76.56,74166.0,54.4942,54.5869,54.48,54.5798,74166.0
2018-05-01 14:25:00,76.55,76.6,76.54,76.57,58629.0,54.5726,54.6083,54.5655,54.5869,58629.0
2018-05-01 14:30:00,76.56,76.64,76.56,76.59,67098.0,54.5798,54.6368,54.5798,54.6011,67098.0
2018-05-01 14:35:00,76.6,76.62,76.55,76.59,93052.0,54.6083,54.6225,54.5726,54.6011,93052.0
2018-05-01 14:40:00,76.59,76.73,76.55,76.73,87596.0,54.6011,54.701,54.5726,54.701,87596.0
2018-05-01 14:45:00,76.73,76.75,76.69,76.7,67206.0,54.701,54.7152,54.6724,54.6796,67206.0
2018-05-01 14:50:00,76.69,76.74,76.63,76.65,93781.0,54.6724,54.7081,54.6297,54.6439,93781.0
2018-05-01 14:55:00,76.65,76.67,76.62,76.63,54749.0,54.6439,54.6582,54.6225,54.6297,54749.0
2018-05-01 15:00:00,76.63,76.75,76.63,76.67,81264.0,54.6297,54.7152,54.6297,54.6582,81264.0
2018-05-01 15:05:00,76.67,76.73,76.65,76.71,81576.0,54.6582,54.701,54.6439,54.6867,81576.0
2018-05-01 15:10:00,76.71,76.71,76.6,76.63,82135.0,54.6867,54.6867,54.6083,54.6297,82135.0
2018-05-01 15:15:00,76.61,76.61,76.52,76.53,85763.0,54.6154,54.6154,54.5512,54.5584,85763.0
2018-05-01 15:20:00,76.53,76.54,76.44,76.45,113843.0,54.5584,54.5655,54.4942,54.5013,113843.0
2018-05-01 15:25:00,76.46,76.47,76.33,76.4,142549.0,54.5085,54.5156,54.4158,54.4657,142549.0
2018-05-01 15:30:00,76.4,76.43,76.37,76.4,158142.0,54.4657,54.4871,54.4443,54.4657,158142.0
2018-05-01 15:35:00,76.41,76.43,76.33,76.42,180940.0,54.4728,54.4871,54.4158,54.48,180940.0
2018-05-01 15:40:00,76.42,76.67,76.41,76.66,246821.0,54.48,54.6582,54.4728,54.6511,246821.0
2018-05-01 15:45:00,76.66,76.75,76.6,76.7,631207.0,54.6511,54.7152,54.6083,54.6796,631207.0
2018-05-01 15:50:00,76.71,76.74,76.63,76.7,226239.0,54.6867,54.7081,54.6297,54.6796,226239.0
2018-05-01 15:55:00,76.7,76.95,76.7,76.91,924847.0,54.6796,54.8578,54.6796,54.8293,924847.0
2018-05-02 09:30:00,76.45,76.74,76.3,76.55,549108.0,54.5013,54.7081,54.3944,54.5726,549108.0
2018-05-02 09:35:00,76.57,76.75,76.46,76.72,103879.0,54.5869,54.7152,54.5085,54.6938,103879.0
2018-05-02 09:40:00,76.71,76.77,76.57,76.74,182899.0,54.6867,54.7295,54.5869,54.7081,182899.0
2018-05-02 09:45:00,76.75,76.75,76.53,76.59,361087.0,54.7152,54.7152,54.5584,54.6011,361087.0
2018-05-02 09:50:00,76.59,76.72,76.58,76.64,392786.0,54.6011,54.6938,54.594,54.6368,392786.0
2018-05-02 09:55:00,76.64,76.74,76.59,76.72,185147.0,54.6368,54.7081,54.6011,54.6938,185147.0
2018-05-02 10:00:00,76.72,76.8,76.64,76.75,160364.0,54.6938,54.7509,54.6368,54.7152,160364.0
2018-05-02 10:05:00,76.76,76.85,76.69,76.81,106724.0,54.7223,54.7865,54.6724,54.758,106724.0
2018-05-02 10:10:00,76.82,76.87,76.78,76.86,155205.0,54.7651,54.8008,54.7366,54.7936,155205.0
2018-05-02 10:15:00,76.86,77.01,76.84,76.95,226679.0,54.7936,54.9006,54.7794,54.8578,226679.0
2018-05-02 10:20:00,76.95,76.97,76.67,76.71,284192.0,54.8578,54.8721,54.6582,54.6867,284192.0
2018-05-02 10:25:00,76.71,76.74,76.64,76.71,68472.0,54.6867,54.7081,54.6368,54.6867,68472.0
2018-05-02 10:30:00,76.69,76.78,76.51,76.76,195232.0,54.6724,54.7366,54.5441,54.7223,195232.0
2018-05-02 10:35:00,76.75,76.86,76.67,76.68,75574.0,54.7152,54.7936,54.6582,54.6653,75574.0
2018-05-02 10:40:00,76.69,76.73,76.6,76.63,112153.0,54.6724,54.701,54.6083,54.6297,112153.0
2018-05-02 10:45:00,76.63,76.88,76.59,76.88,75612.0,54.6297,54.8079,54.6011,54.8079,75612.0
2018-05-02 10:50:00,76.89,76.91,76.7,76.75,72849.0,54.815,54.8293,54.6796,54.7152,72849.0
2018-05-02 10:55:00,76.75,76.83,76.72,76.73,119622.0,54.7152,54.7722,54.6938,54.701,119622.0
2018-05-02 11:00:00,76.73,76.76,76.61,76.72,127176.0,54.701,54.7223,54.6154,54.6938,127176.0
2018-05-02 11:05:00,76.72,76.75,76.69,76.72,108887.0,54.6938,54.7152,54.6724,54.6938,108887.0
2018-05-02 11:10:00,76.72,76.76,76.65,76.71,183530.0,54.6938,54.7223,54.6439,54.6867,183530.0
2018-05-02 11:15:00,76.7,76.71,76.57,76.6,273659.0,54.6796,54.6867,54.5869,54.6083,273659.0
2018-05-02 11:20:00,76.6,76.79,76.6,76.74,101259.0,54.6083,54.7437,54.6083,54.7081,101259.0
2018-05-02 11:25:00,76.74,76.77,76.7,76.74,68503.0,54.7081,54.7295,54.6796,54.7081,68503.0
2018-05-02 11:30:00,76.73,76.74,76.68,76.7,108767.0,54.701,54.7081,54.6653,54.6796,108767.0
2018-05-02 11:35:00,76.69,76.77,76.68,76.74,88228.0,54.6724,54.7295,54.6653,54.7081,88228.0
2018-05-02 11:40:00,76.74,76.77,76.7,76.72,62746.0,54.7081,54.7295,54.6796,54.6938,62746.0
2018-05-02 11:45:00,76.7,76.76,76.66,76.72,160906.0,54.6796,54.7223,54.6511,54.6938,160906.0
2018-05-02 11:50:00,76.72,76.73,76.68,76.71,50807.0,54.6938,54.701,54.6653,54.6867,50807.0
2018-05-02 11:55:00,76.71,76.78,76.68,76.77,72376.0,54.6867,54.7366,54.6653,54.7295,72376.0
2018-05-02 12:00:00,76.77,76.87,76.74,76.82,62929.0,54.7295,54.8008,54.7081,54.7651,62929.0
2018-05-02 12:05:00,76.83,76.86,76.78,76.82,51028.0,54.7722,54.7936,54.7366,54.7651,51028.0
2018-05-02 12:10:00,76.82,76.85,76.74,76.79,131215.0,54.7651,54.7865,54.7081,54.7437,131215.0
2018-05-02 12:15:00,76.79,76.79,76.73,76.77,109633.0,54.7437,54.7437,54.701,54.7295,109633.0
2018-05-02 12:20:00,76.77,76.88,76.76,76.88,40744.0,54.7295,54.8079,54.7223,54.8079,40744.0
2018-05-02 12:25:00,76.87,76.88,76.84,76.88,47832.0,54.8008,54.8079,54.7794,54.8079,47832.0
2018-05-02 12:30:00,76.87,76.92,76.84,76.87,58438.0,54.8008,54.8364,54.7794,54.8008,58438.0
2018-05-02 12:35:00,76.86,76.9,76.82,76.88,71364.0,54.7936,54.8221,54.7651,54.8079,71364.0
2018-05-02 12:40:00,76.88,76.92,76.85,76.9,48502.0,54.8079,54.8364,54.7865,54.8221,48502.0
2018-05-02 12:45:00,76.89,76.91,76.84,76.87,46582.0,54.815,54.8293,54.7794,54.8008,46582.0
2018-05-02 12:50:00,76.86,76.92,76.84,76.88,54642.0,54.7936,54.8364,54.7794,54.8079,54642.0
2018-05-02 12:55:00,76.88,76.91,76.85,76.89,41385.0,54.8079,54.8293,54.7865,54.815,41385.0
2018-05-02 13:00:00,76.9,76.93,76.85,76.89,50652.0,54.8221,54.8435,54.7865,54.815,50652.0
2018-05-02 13:05:00,76.89,76.93,76.86,76.87,31743.0,54.815,54.8435,54.7936,54.8008,31743.0
2018-05-02 13:10:00,76.88,76.95,76.86,76.92,54111.0,54.8079,54.8578,54.7936,54.8364,54111.0
2018-05-02 13:15:00,76.92,76.93,76.89,76.92,44215.0,54.8364,54.8435,54.815,54.8364,44215.0
2018-05-02 13:20:00,76.93,76.97,76.92,76.96,39084.0,54.8435,54.8721,54.8364,54.8649,39084.0
2018-05-02 13:25:00,76.95,76.96,76.92,76.95,31152.0,54.8578,54.8649,54.8364,54.8578,31152.0
2018-05-02 13:30:00,76.95,76.98,76.9,76.93,43905.0,54.8578,54.8792,54.8221,54.8435,43905.0
2018-05-02 13:35:00,76.93,77.0,76.93,76.97,104458.0,54.8435,54.8934,54.8435,54.8721,104458.0
2018-05-02 13:40:00,76.98,76.98,76.88,76.89,37037.0,54.8792,54.8792,54.8079,54.815,37037.0
2018-05-02 13:45:00,76.89,76.93,76.86,76.91,46442.0,54.815,54.8435,54.7936,54.8293,46442.0
2018-05-02 13:50:00,76.91,76.98,76.89,76.97,73596.0,54.8293,54.8792,54.815,54.8721,73596.0
2018-05-02 13:55:00,76.98,76.98,76.94,76.96,71883.0,54.8792,54.8792,54.8507,54.8649,71883.0
2018-05-02 14:00:00,76.97,77.22,76.93,77.2,109429.0,54.8721,55.0503,54.8435,55.036,109429.0
2018-05-02 14:05:00,77.19,77.23,77.12,77.17,84996.0,55.0289,55.0574,54.979,55.0146,84996.0
2018-05-02 14:10:00,77.16,77.21,77.08,77.08,70734.0,55.0075,55.0431,54.9505,54.9505,70734.0
2018-05-02 14:15:00,77.09,77.15,77.03,77.05,57178.0,54.9576,55.0004,54.9148,54.9291,57178.0
2018-05-02 14:20:00,77.06,77.1,76.98,77.01,117484.0,54.9362,54.9647,54.8792,54.9006,117484.0
2018-05-02 14:25:00,77.01,77.12,77.0,77.05,94127.0,54.9006,54.979,54.8934,54.9291,94127.0
2018-05-02 14:30:00,77.04,77.1,77.0,77.02,101613.0,54.922,54.9647,54.8934,54.9077,101613.0
2018-05-02 14:35:00,77.01,77.09,76.95,77.06,154930.0,54.9006,54.9576,54.8578,54.9362,154930.0
2018-05-02 14:40:00,77.05,77.12,76.99,77.07,147405.0,54.9291,54.979,54.8863,54.9433,147405.0
2018-05-02 14:45:00,77.06,77.1,77.03,77.07,99348.0,54.9362,54.9647,54.9148,54.9433,99348.0
2018-05-02 14:50:00,77.08,77.13,77.07,77.09,238500.0,54.9505,54.9861,54.9433,54.9576,238500.0
2018-05-02 14:55:00,77.08,77.12,76.99,77.03,82525.0,54.9505,54.979,54.8863,54.9148,82525.0
2018-05-02 15:00:00,77.03,77.06,76.97,77.02,75564.0,54.9148,54.9362,54.8721,54.9077,75564.0
2018-05-02 15:05:00,77.03,77.11,77.02,77.08,92329.0,54.9148,54.9719,54.9077,54.9505,92329.0
2018-05-02 15:10:00,77.09,77.1,76.98,77.01,104095.0,54.9576,54.9647,54.8792,54.9006,104095.0
2018-05-02 15:15:00,77.0,77.01,76.9,76.91,150637.0,54.8934,54.9006,54.8221,54.8293,150637.0
2018-05-02 15:20:00,76.9,76.92,76.75,76.81,181242.0,54.8221,54.8364,54.7152,54.758,181242.0
2018-05-02 15:25:00,76.81,76.89,76.8,76.87,130767.0,54.758,54.815,54.7509,54.8008,130767.0
2018-05-02 15:30:00,76.87,76.92,76.82,76.89,279621.0,54.8008,54.8364,54.7651,54.815,279621.0
2018-05-02 15:35:00,76.89,76.89,76.79,76.84,267651.0,54.815,54.815,54.7437,54.7794,267651.0
2018-05-02 15:40:00,76.83,76.85,76.66,76.67,194172.0,54.7722,54.7865,54.6511,54.6582,194172.0
2018-05-02 15:45:00,76.67,76.67,76.56,76.65,333449.0,54.6582,54.6582,54.5798,54.6439,333449.0
2018-05-02 15:50:00,76.65,76.67,76.6,76.64,376440.0,54.6439,54.6582,54.6083,54.6368,376440.0
2018-05-02 15:55:00,76.65,76.8,76.64,76.77,589122.0,54.6439,54.7509,54.6368,54.7295,589122.0
2018-05-03 09:30:00,76.39,76.48,76.23,76.3,370177.0,54.4586,54.5227,54.3445,54.3944,370177.0
2018-05-03 09:35:00,76.3,76.31,76.1,76.16,165446.0,54.3944,54.4015,54.2518,54.2946,165446.0
2018-05-03 09:40:00,76.14,76.2,76.08,76.15,107077.0,54.2803,54.3231,54.2376,54.2875,107077.0
2018-05-03 09:45:00,76.17,76.28,76.16,76.27,110353.0,54.3017,54.3801,54.2946,54.373,110353.0
2018-05-03 09:50:00,76.28,76.36,76.17,76.17,87621.0,54.3801,54.4372,54.3017,54.3017,87621.0
2018-05-03 09:55:00,76.16,76.27,76.15,76.26,103588.0,54.2946,54.373,54.2875,54.3659,103588.0
2018-05-03 10:00:00,76.26,76.29,76.05,76.08,150819.0,54.3659,54.3873,54.2162,54.2376,150819.0
2018-05-03 10:05:00,76.07,76.13,76.01,76.03,159197.0,54.2304,54.2732,54.1877,54.2019,159197.0
2018-05-03 10:10:00,76.03,76.11,75.95,75.97,181177.0,54.2019,54.259,54.1449,54.1591,181177.0
2018-05-03 10:15:00,75.97,75.99,75.88,75.89,119823.0,54.1591,54.1734,54.095,54.1021,119823.0
2018-05-03 10:20:00,75.89,75.89,75.64,75.69,273578.0,54.1021,54.1021,53.9239,53.9595,273578.0
2018-05-03 10:25:00,75.7,75.73,75.55,75.61,194211.0,53.9667,53.9881,53.8597,53.9025,194211.0
2018-05-03 10:30:00,75.6,75.65,75.49,75.53,159192.0,53.8954,53.931,53.817,53.8455,159192.0
2018-05-03 10:35:00,75.52,75.55,75.4,75.52,150476.0,53.8383,53.8597,53.7528,53.8383,150476.0
2018-05-03 10:40:00,75.52,75.75,75.44,75.7,204043.0,53.8383,54.0023,53.7813,53.9667,204043.0
2018-05-03 10:45:00,75.7,75.83,75.7,75.83,182652.0,53.9667,54.0593,53.9667,54.0593,182652.0
2018-05-03 10:50:00,75.83,75.87,75.69,75.86,178539.0,54.0593,54.0879,53.9595,54.0807,178539.0
2018-05-03 10:55:00,75.86,75.86,75.69,75.76,157903.0,54.0807,54.0807,53.9595,54.0094,157903.0
2018-05-03 11:00:00,75.74,75.88,75.71,75.83,82010.0,53.9952,54.095,53.9738,54.0593,82010.0
2018-05-03 11:05:00,75.83,75.91,75.69,75.73,117845.0,54.0593,54.1164,53.9595,53.9881,117845.0
2018-05-03 11:10:00,75.73,75.89,75.73,75.87,161975.0,53.9881,54.1021,53.9881,54.0879,161975.0
2018-05-03 11:15:00,75.87,75.93,75.79,75.84,151088.0,54.0879,54.1306,54.0308,54.0665,151088.0
2018-05-03 11:20:00,75.84,75.92,75.8,75.88,96734.0,54.0665,54.1235,54.038,54.095,96734.0
2018-05-03 11:25:00,75.87,75.95,75.74,75.74,112776.0,54.0879,54.1449,53.9952,53.9952,112776.0
2018-05-03 11:30:00,75.74,75.79,75.64,75.74,99261.0,53.9952,54.0308,53.9239,53.9952,99261.0
2018-05-03 11:35:00,75.74,75.84,75.74,75.79,61232.0,53.9952,54.0665,53.9952,54.0308,61232.0
2018-05-03 11:40:00,75.81,75.83,75.64,75.69,54060.0,54.0451,54.0593,53.9239,53.9595,54060.0
2018-05-03 11:45:00,75.69,75.88,75.67,75.85,80110.0,53.9595,54.095,53.9453,54.0736,80110.0
2018-05-03 11:50:00,75.86,75.91,75.8,75.85,86687.0,54.0807,54.1164,54.038,54.0736,86687.0
2018-05-03 11:55:00,75.84,75.97,75.84,75.9,77599.0,54.0665,54.1591,54.0665,54.1092,77599.0
2018-05-03 12:00:00,75.9,75.95,75.85,75.9,71276.0,54.1092,54.1449,54.0736,54.1092,71276.0
2018-05-03 12:05:00,75.91,75.98,75.91,75.95,65435.0,54.1164,54.1663,54.1164,54.1449,65435.0
2018-05-03 12:10:00,75.94,75.97,75.85,75.96,122340.0,54.1378,54.1591,54.0736,54.152,122340.0
2018-05-03 12:15:00,75.97,75.98,75.86,75.93,92330.0,54.1591,54.1663,54.0807,54.1306,92330.0
2018-05-03 12:20:00,75.94,75.96,75.88,75.9,86694.0,54.1378,54.152,54.095,54.1092,86694.0
2018-05-03 12:25:00,75.9,75.92,75.8,75.82,87773.0,54.1092,54.1235,54.038,54.0522,87773.0
2018-05-03 12:30:00,75.83,75.99,75.82,75.98,87372.0,54.0593,54.1734,54.0522,54.1663,87372.0
2018-05-03 12:35:00,75.98,76.25,75.98,76.22,147950.0,54.1663,54.3588,54.1663,54.3374,147950.0
2018-05-03 12:40:00,76.23,76.25,76.18,76.2,54687.0,54.3445,54.3588,54.3089,54.3231,54687.0
2018-05-03 12:45:00,76.19,76.29,76.17,76.25,59553.0,54.316,54.3873,54.3017,54.3588,59553.0
2018-05-03 12:50:00,76.25,76.39,76.17,76.32,87868.0,54.3588,54.4586,54.3017,54.4087,87868.0
2018-05-03 12:55:00,76.33,76.49,76.31,76.47,98180.0,54.4158,54.5299,54.4015,54.5156,98180.0
2018-05-03 13:00:00,76.47,76.47,76.3,76.35,97231.0,54.5156,54.5156,54.3944,54.4301,97231.0
2018-05-03 13:05:00,76.34,76.39,76.27,76.3,103097.0,54.4229,54.4586,54.373,54.3944,103097.0
2018-05-03 13:10:00,76.3,76.38,76.28,76.35,141361.0,54.3944,54.4514,54.3801,54.4301,141361.0
2018-05-03 13:15:00,76.35,76.52,76.34,76.38,115659.0,54.4301,54.5512,54.4229,54.4514,115659.0
2018-05-03 13:20:00,76.39,76.47,76.34,76.36,94913.0,54.4586,54.5156,54.4229,54.4372,94913.0
2018-05-03 13:25:00,76.36,76.37,76.24,76.28,71238.0,54.4372,54.4443,54.3516,54.3801,71238.0
2018-05-03 13:30:00,76.3,76.51,76.3,76.48,99957.0,54.3944,54.5441,54.3944,54.5227,99957.0
2018-05-03 13:35:00,76.48,76.59,76.47,76.56,59680.0,54.5227,54.6011,54.5156,54.5798,59680.0
2018-05-03 13:40:00,76.57,76.6,76.5,76.54,48578.0,54.5869,54.6083,54.537,54.5655,48578.0
2018-05-03 13:45:00,76.54,76.55,76.4,76.47,63245.0,54.5655,54.5726,54.4657,54.5156,63245.0
2018-05-03 13:50:00,76.46,76.51,76.45,76.48,56154.0,54.5085,54.5441,54.5013,54.5227,56154.0
2018-05-03 13:55:00,76.48,76.58,76.46,76.49,53414.0,54.5227,54.594,54.5085,54.5299,53414.0
2018-05-03 14:00:00,76.5,76.51,76.4,76.42,53664.0,54.537,54.5441,54.4657,54.48,53664.0
2018-05-03 14:05:00,76.41,76.49,76.38,76.44,57635.0,54.4728,54.5299,54.4514,54.4942,57635.0
2018-05-03 14:10:00,76.44,76.47,76.37,76.41,44976.0,54.4942,54.5156,54.4443,54.4728,44976.0
2018-05-03 14:15:00,76.42,76.45,76.33,76.34,76323.0,54.48,54.5013,54.4158,54.4229,76323.0
2018-05-03 14:20:00,76.35,76.35,76.23,76.26,82556.0,54.4301,54.4301,54.3445,54.3659,82556.0
2018-05-03 14:25:00,76.26,76.39,76.23,76.39,70083.0,54.3659,54.4586,54.3445,54.4586,70083.0
2018-05-03 14:30:00,76.4,76.57,76.39,76.54,91096.0,54.4657,54.5869,54.4586,54.5655,91096.0
2018-05-03 14:35:00,76.54,76.59,76.51,76.55,95232.0,54.5655,54.6011,54.5441,54.5726,95232.0
2018-05-03 14:40:00,76.55,76.61,76.45,76.49,115892.0,54.5726,54.6154,54.5013,54.5299,115892.0
2018-05-03 14:45:00,76.5,76.55,76.46,76.48,124846.0,54.537,54.5726,54.5085,54.5227,124846.0
2018-05-03 14:50:00,76.48,76.5,76.37,76.41,66025.0,54.5227,54.537,54.4443,54.4728,66025.0
2018-05-03 14:55:00,76.41,76.44,76.23,76.31,99828.0,54.4728,54.4942,54.3445,54.4015,99828.0
2018-05-03 15:00:00,76.31,76.43,76.31,76.35,77832.0,54.4015,54.4871,54.4015,54.4301,77832.0
2018-05-03 15:05:00,76.35,76.41,76.26,76.27,98998.0,54.4301,54.4728,54.3659,54.373,98998.0
2018-05-03 15:10:00,76.26,76.3,76.18,76.25,85176.0,54.3659,54.3944,54.3089,54.3588,85176.0
2018-05-03 15:15:00,76.24,76.38,76.24,76.32,73273.0,54.3516,54.4514,54.3516,54.4087,73273.0
2018-05-03 15:20:00,76.32,76.38,76.28,76.33,71187.0,54.4087,54.4514,54.3801,54.4158,71187.0
2018-05-03 15:25:00,76.33,76.38,76.24,76.37,110514.0,54.4158,54.4514,54.3516,54.4443,110514.0
2018-05-03 15:30:00,76.37,76.47,76.36,76.4,120432.0,54.4443,54.5156,54.4372,54.4657,120432.0
2018-05-03 15:35:00,76.4,76.42,76.27,76.28,133092.0,54.4657,54.48,54.373,54.3801,133092.0
2018-05-03 15:40:00,76.29,76.36,76.24,76.31,154501.0,54.3873,54.4372,54.3516,54.4015,154501.0
2018-05-03 15:45:00,76.31,76.43,76.3,76.41,222549.0,54.4015,54.4871,54.3944,54.4728,222549.0
2018-05-03 15:50:00,76.41,76.49,76.38,76.42,220649.0,54.4728,54.5299,54.4514,54.48,220649.0
2018-05-03 15:55:00,76.42,76.56,76.3,76.53,708632.0,54.48,54.5798,54.3944,54.5584,708632.0
2018-05-04 09:30:00,76.13,76.28,75.94,76.09,233626.0,54.2732,54.3801,54.1378,54.2447,233626.0
2018-05-04 09:35:00,76.06,76.37,76.01,76.26,101652.0,54.2233,54.4443,54.1877,54.3659,101652.0
2018-05-04 09:40:00,76.28,76.37,76.13,76.35,140815.0,54.3801,54.4443,54.2732,54.4301,140815.0
2018-05-04 09:45:00,76.35,76.37,76.25,76.3,130012.0,54.4301,54.4443,54.3588,54.3944,130012.0
2018-05-04 09:50:00,76.3,76.31,76.19,76.27,100165.0,54.3944,54.4015,54.316,54.373,100165.0
2018-05-04 09:55:00,76.27,76.29,76.11,76.15,92471.0,54.373,54.3873,54.259,54.2875,92471.0
2018-05-04 10:00:00,76.15,76.18,76.05,76.09,98424.0,54.2875,54.3089,54.2162,54.2447,98424.0
2018-05-04 10:05:00,76.09,76.1,76.02,76.09,147229.0,54.2447,54.2518,54.1948,54.2447,147229.0
2018-05-04 10:10:00,76.09,76.13,75.95,76.11,208986.0,54.2447,54.2732,54.1449,54.259,208986.0
2018-05-04 10:15:00,76.11,76.17,76.03,76.1,131634.0,54.259,54.3017,54.2019,54.2518,131634.0
2018-05-04 10:20:00,76.09,76.2,76.05,76.18,102145.0,54.2447,54.3231,54.2162,54.3089,102145.0
2018-05-04 10:25:00,76.17,76.38,76.16,76.33,101710.0,54.3017,54.4514,54.2946,54.4158,101710.0
2018-05-04 10:30:00,76.33,76.54,76.33,76.49,149441.0,54.4158,54.5655,54.4158,54.5299,149441.0
2018-05-04 10:35:00,76.49,76.65,76.47,76.63,143198.0,54.5299,54.6439,54.5156,54.6297,143198.0
2018-05-04 10:40:00,76.64,76.82,76.61,76.8,156098.0,54.6368,54.7651,54.6154,54.7509,156098.0
2018-05-04 10:45:00,76.8,76.85,76.65,76.68,126921.0,54.7509,54.7865,54.6439,54.6653,126921.0
2018-05-04 10:50:00,76.68,76.78,76.66,76.77,90537.0,54.6653,54.7366,54.6511,54.7295,90537.0
2018-05-04 10:55:00,76.77,76.82,76.72,76.72,69659.0,54.7295,54.7651,54.6938,54.6938,69659.0
2018-05-04 11:00:00,76.71,76.78,76.63,76.63,66606.0,54.6867,54.7366,54.6297,54.6297,66606.0
2018-05-04 11:05:00,76.63,76.71,76.63,76.69,43497.0,54.6297,54.6867,54.6297,54.6724,43497.0
2018-05-04 11:10:00,76.69,76.7,76.55,76.57,76022.0,54.6724,54.6796,54.5726,54.5869,76022.0
2018-05-04 11:15:00,76.57,76.63,76.54,76.54,54949.0,54.5869,54.6297,54.5655,54.5655,54949.0
2018-05-04 11:20:00,76.55,76.69,76.54,76.65,68849.0,54.5726,54.6724,54.5655,54.6439,68849.0
2018-05-04 11:25:00,76.66,76.72,76.64,76.69,86888.0,54.6511,54.6938,54.6368,54.6724,86888.0
2018-05-04 11:30:00,76.69,76.85,76.65,76.85,96367.0,54.6724,54.7865,54.6439,54.7865,96367.0
2018-05-04 11:35:00,76.85,76.86,76.78,76.78,71250.0,54.7865,54.7936,54.7366,54.7366,71250.0
2018-05-04 11:40:00,76.79,76.86,76.69,76.85,94547.0,54.7437,54.7936,54.6724,54.7865,94547.0
2018-05-04 11:45:00,76.85,76.97,76.83,76.94,118122.0,54.7865,54.8721,54.7722,54.8507,118122.0
2018-05-04 11:50:00,76.94,76.95,76.87,76.91,60551.0,54.8507,54.8578,54.8008,54.8293,60551.0
2018-05-04 11:55:00,76.92,77.08,76.92,77.08,66593.0,54.8364,54.9505,54.8364,54.9505,66593.0
2018-05-04 12:00:00,77.08,77.15,77.0,77.13,61884.0,54.9505,55.0004,54.8934,54.9861,61884.0
2018-05-04 12:05:00,77.13,77.17,77.11,77.14,85802.0,54.9861,55.0146,54.9719,54.9932,85802.0
2018-05-04 12:10:00,77.14,77.2,77.12,77.17,73623.0,54.9932,55.036,54.979,55.0146,73623.0
2018-05-04 12:15:00,77.18,77.21,77.1,77.19,54546.0,55.0218,55.0431,54.9647,55.0289,54546.0
2018-05-04 12:20:00,77.19,77.22,77.16,77.16,35774.0,55.0289,55.0503,55.0075,55.0075,35774.0
2018-05-04 12:25:00,77.17,77.19,77.1,77.13,67397.0,55.0146,55.0289,54.9647,54.9861,67397.0
2018-05-04 12:30:00,77.14,77.17,77.11,77.13,33155.0,54.9932,55.0146,54.9719,54.9861,33155.0
2018-05-04 12:35:00,77.12,77.16,77.12,77.15,40238.0,54.979,55.0075,54.979,55.0004,40238.0
2018-05-04 12:40:00,77.14,77.16,77.12,77.14,32300.0,54.9932,55.0075,54.979,54.9932,32300.0
2018-05-04 12:45:00,77.15,77.15,77.04,77.08,90735.0,55.0004,55.0004,54.922,54.9505,90735.0
2018-05-04 12:50:00,77.09,77.1,77.0,77.06,89429.0,54.9576,54.9647,54.8934,54.9362,89429.0
2018-05-04 12:55:00,77.06,77.08,76.97,76.99,67771.0,54.9362,54.9505,54.8721,54.8863,67771.0
2018-05-04 13:00:00,77.0,77.03,76.91,76.94,85170.0,54.8934,54.9148,54.8293,54.8507,85170.0
2018-05-04 13:05:00,76.95,76.99,76.92,76.98,64949.0,54.8578,54.8863,54.8364,54.8792,64949.0
2018-05-04 13:10:00,76.99,77.04,76.96,76.96,74578.0,54.8863,54.922,54.8649,54.8649,74578.0
2018-05-04 13:15:00,76.96,77.0,76.95,76.95,82394.0,54.8649,54.8934,54.8578,54.8578,82394.0
2018-05-04 13:20:00,76.95,77.02,76.95,77.01,78949.0,54.8578,54.9077,54.8578,54.9006,78949.0
2018-05-04 13:25:00,77.01,77.02,76.94,76.94,64023.0,54.9006,54.9077,54.8507,54.8507,64023.0
2018-05-04 13:30:00,76.93,76.97,76.89,76.9,60124.0,54.8435,54.8721,54.815,54.8221,60124.0
2018-05-04 13:35:00,76.91,76.91,76.84,76.86,50929.0,54.8293,54.8293,54.7794,54.7936,50929.0
2018-05-04 13:40:00,76.85,76.87,76.81,76.86,63977.0,54.7865,54.8008,54.758,54.7936,63977.0
2018-05-04 13:45:00,76.86,76.91,76.85,76.9,63511.0,54.7936,54.8293,54.7865,54.8221,63511.0
2018-05-04 13:50:00,76.9,76.97,76.89,76.92,50742.0,54.8221,54.8721,54.815,54.8364,50742.0
2018-05-04 13:55:00,76.92,76.93,76.89,76.9,48916.0,54.8364,54.8435,54.815,54.8221,48916.0
2018-05-04 14:00:00,76.9,76.91,76.88,76.89,69545.0,54.8221,54.8293,54.8079,54.815,69545.0
2018-05-04 14:05:00,76.89,76.99,76.88,76.93,84570.0,54.815,54.8863,54.8079,54.8435,84570.0
2018-05-04 14:10:00,76.94,76.96,76.84,76.88,94153.0,54.8507,54.8649,54.7794,54.8079,94153.0
2018-05-04 14:15:00,76.88,76.9,76.86,76.88,55033.0,54.8079,54.8221,54.7936,54.8079,55033.0
2018-05-04 14:20:00,76.88,76.94,76.88,76.94,68598.0,54.8079,54.8507,54.8079,54.8507,68598.0
2018-05-04 14:25:00,76.93,76.98,76.9,76.95,74436.0,54.8435,54.8792,54.8221,54.8578,74436.0
2018-05-04 14:30:00,76.96,77.0,76.95,76.95,53264.0,54.8649,54.8934,54.8578,54.8578,53264.0
2018-05-04 14:35:00,76.95,76.99,76.92,76.94,45042.0,54.8578,54.8863,54.8364,54.8507,45042.0
2018-05-04 14:40:00,76.95,76.99,76.93,76.98,75741.0,54.8578,54.8863,54.8435,54.8792,75741.0
2018-05-04 14:45:00,76.98,77.0,76.96,76.98,56425.0,54.8792,54.8934,54.8649,54.8792,56425.0
2018-05-04 14:50:00,76.98,77.01,76.94,76.96,55169.0,54.8792,54.9006,54.8507,54.8649,55169.0
2018-05-04 14:55:00,76.97,76.97,76.83,76.84,55675.0,54.8721,54.8721,54.7722,54.7794,55675.0
2018-05-04 15:00:00,76.83,76.94,76.81,76.93,66308.0,54.7722,54.8507,54.758,54.8435,66308.0
2018-05-04 15:05:00,76.93,76.93,76.86,76.9,53138.0,54.8435,54.8435,54.7936,54.8221,53138.0
2018-05-04 15:10:00,76.89,76.95,76.84,76.9,93386.0,54.815,54.8578,54.7794,54.8221,93386.0
2018-05-04 15:15:00,76.89,76.92,76.85,76.89,71545.0,54.815,54.8364,54.7865,54.815,71545.0
2018-05-04 15:20:00,76.88,76.9,76.82,76.85,117161.0,54.8079,54.8221,54.7651,54.7865,117161.0
2018-05-04 15:25:00,76.84,76.91,76.83,76.89,136726.0,54.7794,54.8293,54.7722,54.815,136726.0
2018-05-04 15:30:00,76.9,76.93,76.89,76.93,111743.0,54.8221,54.8435,54.815,54.8435,111743.0
2018-05-04 15:35:00,76.93,76.96,76.87,76.88,87382.0,54.8435,54.8649,54.8008,54.8079,87382.0
2018-05-04 15:40:00,76.89,76.95,76.88,76.94,90334.0,54.815,54.8578,54.8079,54.8507,90334.0
2018-05-04 15:45:00,76.95,76.98,76.86,76.86,139093.0,54.8578,54.8792,54.7936,54.7936,139093.0
2018-05-04 15:50:00,76.87,76.87,76.77,76.8,218801.0,54.8008,54.8008,54.7295,54.7509,218801.0
2018-05-04 15:55:00,76.8,76.99,76.77,76.9,645126.0,54.7509,54.8863,54.7295,54.8221,645126.0
2018-05-07 09:30:00,77.74,77.84,77.4,77.73,565930.0,55.421,55.4923,55.1786,55.4139,565930.0
2018-05-07 09:35:00,77.74,78.02,77.7,77.87,256567.0,55.421,55.6206,55.3925,55.5137,256567.0
2018-05-07 09:40:00,77.87,78.2,77.84,78.18,230706.0,55.5137,55.7489,55.4923,55.7347,230706.0
2018-05-07 09:45:00,78.18,78.43,78.12,78.36,278463.0,55.7347,55.9129,55.6919,55.863,278463.0
2018-05-07 09:50:00,78.35,78.54,78.3,78.5,240446.0,55.8559,55.9913,55.8202,55.9628,240446.0
2018-05-07 09:55:00,78.49,78.53,78.39,78.52,225227.0,55.9557,55.9842,55.8844,55.977,225227.0
2018-05-07 10:00:00,78.52,78.68,78.51,78.67,215267.0,55.977,56.0911,55.9699,56.084,215267.0
2018-05-07 10:05:00,78.67,78.74,78.61,78.72,169449.0,56.084,56.1339,56.0412,56.1196,169449.0
2018-05-07 10:10:00,78.72,78.73,78.57,78.69,260957.0,56.1196,56.1268,56.0127,56.0982,260957.0
2018-05-07 10:15:00,78.69,78.77,78.66,78.72,229647.0,56.0982,56.1553,56.0769,56.1196,229647.0
2018-05-07 10:20:00,78.71,78.79,78.65,78.72,245387.0,56.1125,56.1695,56.0697,56.1196,245387.0
2018-05-07 10:25:00,78.72,78.84,78.7,78.75,179219.0,56.1196,56.2052,56.1054,56.141,179219.0
2018-05-07 10:30:00,78.74,78.81,78.63,78.65,232903.0,56.1339,56.1838,56.0555,56.0697,232903.0
2018-05-07 10:35:00,78.65,78.65,78.45,78.62,208752.0,56.0697,56.0697,55.9271,56.0483,208752.0
2018-05-07 10:40:00,78.63,78.65,78.47,78.62,223941.0,56.0555,56.0697,55.9414,56.0483,223941.0
2018-05-07 10:45:00,78.61,78.77,78.59,78.73,138238.0,56.0412,56.1553,56.027,56.1268,138238.0
2018-05-07 10:50:00,78.74,78.84,78.71,78.8,214455.0,56.1339,56.2052,56.1125,56.1767,214455.0
2018-05-07 10:55:00,78.8,78.87,78.79,78.86,115986.0,56.1767,56.2266,56.1695,56.2194,115986.0
2018-05-07 11:00:00,78.86,78.96,78.86,78.94,165593.0,56.2194,56.2907,56.2194,56.2765,165593.0
2018-05-07 11:05:00,78.94,78.96,78.78,78.83,240966.0,56.2765,56.2907,56.1624,56.198,240966.0
2018-05-07 11:10:00,78.83,78.97,78.82,78.95,175767.0,56.198,56.2979,56.1909,56.2836,175767.0
2018-05-07 11:15:00,78.95,78.98,78.84,78.88,128569.0,56.2836,56.305,56.2052,56.2337,128569.0
2018-05-07 11:20:00,78.88,78.92,78.85,78.89,215319.0,56.2337,56.2622,56.2123,56.2408,215319.0
2018-05-07 11:25:00,78.89,78.93,78.8,78.87,199328.0,56.2408,56.2693,56.1767,56.2266,199328.0
2018-05-07 11:30:00,78.88,78.95,78.86,78.89,111326.0,56.2337,56.2836,56.2194,56.2408,111326.0
2018-05-07 11:35:00,78.89,78.99,78.88,78.98,95166.0,56.2408,56.3121,56.2337,56.305,95166.0
2018-05-07 11:40:00,78.99,79.0,78.94,78.95,182429.0,56.3121,56.3192,56.2765,56.2836,182429.0
2018-05-07 11:45:00,78.95,78.97,78.85,78.88,95518.0,56.2836,56.2979,56.2123,56.2337,95518.0
2018-05-07 11:50:00,78.89,78.9,78.83,78.87,72943.0,56.2408,56.248,56.198,56.2266,72943.0
2018-05-07 11:55:00,78.86,78.88,78.83,78.84,62883.0,56.2194,56.2337,56.198,56.2052,62883.0
2018-05-07 12:00:00,78.83,78.9,78.81,78.89,84253.0,56.198,56.248,56.1838,56.2408,84253.0
2018-05-07 12:05:00,78.89,78.96,78.88,78.94,118866.0,56.2408,56.2907,56.2337,56.2765,118866.0
2018-05-07 12:10:00,78.93,79.01,78.91,79.0,133847.0,56.2693,56.3264,56.2551,56.3192,133847.0
2018-05-07 12:15:00,79.0,79.03,78.98,79.03,91494.0,56.3192,56.3406,56.305,56.3406,91494.0
2018-05-07 12:20:00,79.02,79.06,78.98,79.01,146974.0,56.3335,56.362,56.305,56.3264,146974.0
2018-05-07 12:25:00,79.01,79.07,79.0,79.06,157939.0,56.3264,56.3691,56.3192,56.362,157939.0
2018-05-07 12:30:00,79.07,79.08,78.99,79.0,70839.0,56.3691,56.3763,56.3121,56.3192,70839.0
2018-05-07 12:35:00,78.99,79.08,78.99,79.06,56273.0,56.3121,56.3763,56.3121,56.362,56273.0
2018-05-07 12:40:00,79.05,79.05,78.96,78.96,69013.0,56.3549,56.3549,56.2907,56.2907,69013.0
2018-05-07 12:45:00,78.97,78.97,78.88,78.88,55401.0,56.2979,56.2979,56.2337,56.2337,55401.0
2018-05-07 12:50:00,78.87,78.9,78.84,78.89,69860.0,56.2266,56.248,56.2052,56.2408,69860.0
2018-05-07 12:55:00,78.89,78.89,78.82,78.84,48057.0,56.2408,56.2408,56.1909,56.2052,48057.0
2018-05-07 13:00:00,78.85,78.86,78.78,78.82,65763.0,56.2123,56.2194,56.1624,56.1909,65763.0
2018-05-07 13:05:00,78.83,78.85,78.73,78.74,84108.0,56.198,56.2123,56.1268,56.1339,84108.0
2018-05-07 13:10:00,78.75,78.83,78.74,78.81,71073.0,56.141,56.198,56.1339,56.1838,71073.0
2018-05-07 13:15:00,78.8,78.8,78.64,78.68,179282.0,56.1767,56.1767,56.0626,56.0911,179282.0
2018-05-07 13:20:00,78.67,78.69,78.6,78.69,69252.0,56.084,56.0982,56.0341,56.0982,69252.0
2018-05-07 13:25:00,78.69,78.76,78.65,78.75,92757.0,56.0982,56.1481,56.0697,56.141,92757.0
2018-05-07 13:30:00,78.74,78.75,78.68,78.72,58355.0,56.1339,56.141,56.0911,56.1196,58355.0
2018-05-07 13:35:00,78.73,78.77,78.66,78.68,92944.0,56.1268,56.1553,56.0769,56.0911,92944.0
2018-05-07 13:40:00,78.68,78.71,78.61,78.69,104091.0,56.0911,56.1125,56.0412,56.0982,104091.0
2018-05-07 13:45:00,78.68,78.71,78.64,78.66,71681.0,56.0911,56.1125,56.0626,56.0769,71681.0
2018-05-07 13:50:00,78.67,78.71,78.65,78.68,77235.0,56.084,56.1125,56.0697,56.0911,77235.0
2018-05-07 13:55:00,78.68,78.74,78.66,78.72,66211.0,56.0911,56.1339,56.0769,56.1196,66211.0
2018-05-07 14:00:00,78.72,78.75,78.65,78.66,64109.0,56.1196,56.141,56.0697,56.0769,64109.0
2018-05-07 14:05:00,78.66,78.66,78.62,78.63,57392.0,56.0769,56.0769,56.0483,56.0555,57392.0
2018-05-07 14:10:00,78.63,78.68,78.61,78.66,76875.0,56.0555,56.0911,56.0412,56.0769,76875.0
2018-05-07 14:15:00,78.66,78.69,78.64,78.68,57142.0,56.0769,56.0982,56.0626,56.0911,57142.0
2018-05-07 14:20:00,78.67,78.69,78.65,78.67,109825.0,56.084,56.0982,56.0697,56.084,109825.0
2018-05-07 14:25:00,78.67,78.68,78.61,78.63,65338.0,56.084,56.0911,56.0412,56.0555,65338.0
2018-05-07 14:30:00,78.63,78.64,78.55,78.62,112434.0,56.0555,56.0626,55.9984,56.0483,112434.0
2018-05-07 14:35:00,78.61,78.64,78.54,78.55,115350.0,56.0412,56.0626,55.9913,55.9984,115350.0
2018-05-07 14:40:00,78.55,78.59,78.29,78.4,226254.0,55.9984,56.027,55.8131,55.8915,226254.0
2018-05-07 14:45:00,78.39,78.4,78.18,78.18,187149.0,55.8844,55.8915,55.7347,55.7347,187149.0
2018-05-07 14:50:00,78.18,78.23,77.97,77.98,226832.0,55.7347,55.7703,55.585,55.5921,226832.0
2018-05-07 14:55:00,77.99,78.05,77.87,77.9,158178.0,55.5992,55.642,55.5137,55.535,158178.0
2018-05-07 15:00:00,77.9,77.91,77.67,77.81,207300.0,55.535,55.5422,55.3711,55.4709,207300.0
2018-05-07 15:05:00,77.8,77.94,77.71,77.76,205132.0,55.4638,55.5636,55.3996,55.4352,205132.0
2018-05-07 15:10:00,77.75,77.82,77.59,77.63,151573.0,55.4281,55.478,55.3141,55.3426,151573.0
2018-05-07 15:15:00,77.63,77.69,77.51,77.54,198265.0,55.3426,55.3853,55.257,55.2784,198265.0
2018-05-07 15:20:00,77.54,77.63,77.47,77.62,161657.0,55.2784,55.3426,55.2285,55.3354,161657.0
2018-05-07 15:25:00,77.63,77.75,77.57,77.73,164457.0,55.3426,55.4281,55.2998,55.4139,164457.0
2018-05-07 15:30:00,77.73,77.81,77.61,77.79,196575.0,55.4139,55.4709,55.3283,55.4566,196575.0
2018-05-07 15:35:00,77.79,77.85,77.74,77.75,183804.0,55.4566,55.4994,55.421,55.4281,183804.0
2018-05-07 15:40:00,77.75,77.75,77.65,77.69,173276.0,55.4281,55.4281,55.3568,55.3853,173276.0
2018-05-07 15:45:00,77.69,77.82,77.64,77.77,242823.0,55.3853,55.478,55.3497,55.4424,242823.0
2018-05-07 15:50:00,77.77,77.77,77.64,77.66,339369.0,55.4424,55.4424,55.3497,55.364,339369.0
2018-05-07 15:55:00,77.66,77.74,77.65,77.73,697646.0,55.364,55.421,55.3568,55.4139,697646.0
2018-05-08 09:30:00,77.9,77.9,77.3,77.55,412155.0,55.535,55.535,55.1073,55.2855,412155.0
2018-05-08 09:35:00,77.56,77.61,77.15,77.15,168419.0,55.2927,55.3283,55.0004,55.0004,168419.0
2018-05-08 09:40:00,77.15,77.18,77.01,77.05,245177.0,55.0004,55.0218,54.9006,54.9291,245177.0
2018-05-08 09:45:00,77.04,77.13,76.97,77.05,292491.0,54.922,54.9861,54.8721,54.9291,292491.0
2018-05-08 09:50:00,77.05,77.11,76.94,76.97,242053.0,54.9291,54.9719,54.8507,54.8721,242053.0
2018-05-08 09:55:00,76.97,77.17,76.96,77.17,124758.0,54.8721,55.0146,54.8649,55.0146,124758.0
2018-05-08 10:00:00,77.17,77.27,77.05,77.12,137547.0,55.0146,55.0859,54.9291,54.979,137547.0
2018-05-08 10:05:00,77.13,77.13,76.9,76.91,165431.0,54.9861,54.9861,54.8221,54.8293,165431.0
2018-05-08 10:10:00,76.91,76.98,76.82,76.87,289511.0,54.8293,54.8792,54.7651,54.8008,289511.0
2018-05-08 10:15:00,76.87,76.94,76.84,76.86,181599.0,54.8008,54.8507,54.7794,54.7936,181599.0
2018-05-08 10:20:00,76.85,76.89,76.77,76.78,199369.0,54.7865,54.815,54.7295,54.7366,199369.0
2018-05-08 10:25:00,76.78,76.92,76.77,76.81,206743.0,54.7366,54.8364,54.7295,54.758,206743.0
2018-05-08 10:30:00,76.8,77.06,76.78,77.06,152690.0,54.7509,54.9362,54.7366,54.9362,152690.0
2018-05-08 10:35:00,77.06,77.17,77.05,77.11,109495.0,54.9362,55.0146,54.9291,54.9719,109495.0
2018-05-08 10:40:00,77.11,77.11,76.89,76.9,83969.0,54.9719,54.9719,54.815,54.8221,83969.0
2018-05-08 10:45:00,76.89,76.93,76.79,76.87,149856.0,54.815,54.8435,54.7437,54.8008,149856.0
2018-05-08 10:50:00,76.86,76.9,76.81,76.9,85243.0,54.7936,54.8221,54.758,54.8221,85243.0
2018-05-08 10:55:00,76.89,76.89,76.71,76.71,169086.0,54.815,54.815,54.6867,54.6867,169086.0
2018-05-08 11:00:00,76.71,76.76,76.64,76.73,176395.0,54.6867,54.7223,54.6368,54.701,176395.0
2018-05-08 11:05:00,76.74,76.74,76.37,76.39,576009.0,54.7081,54.7081,54.4443,54.4586,576009.0
2018-05-08 11:10:00,76.38,76.79,76.37,76.78,361822.0,54.4514,54.7437,54.4443,54.7366,361822.0
2018-05-08 11:15:00,76.77,76.96,76.67,76.69,271613.0,54.7295,54.8649,54.6582,54.6724,271613.0
2018-05-08 11:20:00,76.69,76.86,76.62,76.66,173727.0,54.6724,54.7936,54.6225,54.6511,173727.0
2018-05-08 11:25:00,76.66,76.85,76.61,76.8,175707.0,54.6511,54.7865,54.6154,54.7509,175707.0
2018-05-08 11:30:00,76.79,76.88,76.74,76.81,133635.0,54.7437,54.8079,54.7081,54.758,133635.0
2018-05-08 11:35:00,76.81,77.43,76.81,77.31,332328.0,54.758,55.2,54.758,55.1144,332328.0
2018-05-08 11:40:00,77.31,77.34,77.15,77.3,181755.0,55.1144,55.1358,55.0004,55.1073,181755.0
2018-05-08 11:45:00,77.3,77.45,77.25,77.4,129333.0,55.1073,55.2142,55.0717,55.1786,129333.0
2018-05-08 11:50:00,77.4,77.46,77.29,77.42,132159.0,55.1786,55.2214,55.1002,55.1929,132159.0
2018-05-08 11:55:00,77.41,77.42,77.26,77.27,114882.0,55.1857,55.1929,55.0788,55.0859,114882.0
2018-05-08 12:00:00,77.26,77.34,77.17,77.24,99330.0,55.0788,55.1358,55.0146,55.0645,99330.0
2018-05-08 12:05:00,77.22,77.32,77.17,77.31,104053.0,55.0503,55.1216,55.0146,55.1144,104053.0
2018-05-08 12:10:00,77.31,77.34,77.27,77.31,74281.0,55.1144,55.1358,55.0859,55.1144,74281.0
2018-05-08 12:15:00,77.3,77.3,77.1,77.1,189542.0,55.1073,55.1073,54.9647,54.9647,189542.0
2018-05-08 12:20:00,77.1,77.14,77.03,77.06,85123.0,54.9647,54.9932,54.9148,54.9362,85123.0
2018-05-08 12:25:00,77.06,77.11,77.02,77.03,72269.0,54.9362,54.9719,54.9077,54.9148,72269.0
2018-05-08 12:30:00,77.03,77.12,77.0,77.08,76149.0,54.9148,54.979,54.8934,54.9505,76149.0
2018-05-08 12:35:00,77.07,77.16,77.01,77.16,79249.0,54.9433,55.0075,54.9006,55.0075,79249.0
2018-05-08 12:40:00,77.16,77.2,77.13,77.13,77001.0,55.0075,55.036,54.9861,54.9861,77001.0
2018-05-08 12:45:00,77.14,77.17,77.06,77.07,75728.0,54.9932,55.0146,54.9362,54.9433,75728.0
2018-05-08 12:50:00,77.06,77.28,77.05,77.19,208778.0,54.9362,55.0931,54.9291,55.0289,208778.0
2018-05-08 12:55:00,77.2,77.21,77.0,77.01,129854.0,55.036,55.0431,54.8934,54.9006,129854.0
2018-05-08 13:00:00,77.01,77.12,76.99,77.07,64735.0,54.9006,54.979,54.8863,54.9433,64735.0
2018-05-08 13:05:00,77.06,77.14,77.06,77.08,81306.0,54.9362,54.9932,54.9362,54.9505,81306.0
2018-05-08 13:10:00,77.09,77.1,77.02,77.06,86709.0,54.9576,54.9647,54.9077,54.9362,86709.0
2018-05-08 13:15:00,77.05,77.06,76.97,76.99,85428.0,54.9291,54.9362,54.8721,54.8863,85428.0
2018-05-08 13:20:00,76.99,77.08,76.99,77.06,100549.0,54.8863,54.9505,54.8863,54.9362,100549.0
2018-05-08 13:25:00,77.06,77.14,77.0,77.1,83483.0,54.9362,54.9932,54.8934,54.9647,83483.0
2018-05-08 13:30:00,77.11,77.21,77.11,77.19,71438.0,54.9719,55.0431,54.9719,55.0289,71438.0
2018-05-08 13:35:00,77.19,77.22,77.08,77.12,84426.0,55.0289,55.0503,54.9505,54.979,84426.0
2018-05-08 13:40:00,77.11,77.19,77.1,77.14,70028.0,54.9719,55.0289,54.9647,54.9932,70028.0
2018-05-08 13:45:00,77.15,77.16,77.04,77.04,92085.0,55.0004,55.0075,54.922,54.922,92085.0
2018-05-08 13:50:00,77.05,77.11,76.98,76.98,149070.0,54.9291,54.9719,54.8792,54.8792,149070.0
2018-05-08 13:55:00,76.98,77.12,76.95,77.12,116256.0,54.8792,54.979,54.8578,54.979,116256.0
2018-05-08 14:00:00,77.11,77.26,77.09,77.18,217665.0,54.9719,55.0788,54.9576,55.0218,217665.0
2018-05-08 14:05:00,77.18,77.22,77.12,77.19,75435.0,55.0218,55.0503,54.979,55.0289,75435.0
2018-05-08 14:10:00,77.18,77.36,77.08,77.35,154083.0,55.0218,55.1501,54.9505,55.143,154083.0
2018-05-08 14:15:00,77.35,77.74,77.35,77.63,292758.0,55.143,55.421,55.143,55.3426,292758.0
2018-05-08 14:20:00,77.63,78.08,77.51,78.05,407129.0,55.3426,55.6634,55.257,55.642,407129.0
2018-05-08 14:25:00,78.05,78.13,77.44,77.51,257074.0,55.642,55.699,55.2071,55.257,257074.0
2018-05-08 14:30:00,77.52,77.62,77.46,77.56,200830.0,55.2641,55.3354,55.2214,55.2927,200830.0
2018-05-08 14:35:00,77.55,77.66,77.38,77.41,149827.0,55.2855,55.364,55.1643,55.1857,149827.0
2018-05-08 14:40:00,77.42,77.42,77.18,77.38,152015.0,55.1929,55.1929,55.0218,55.1643,152015.0
2018-05-08 14:45:00,77.39,77.58,77.38,77.56,124630.0,55.1715,55.3069,55.1643,55.2927,124630.0
2018-05-08 14:50:00,77.57,77.71,77.51,77.71,105594.0,55.2998,55.3996,55.257,55.3996,105594.0
2018-05-08 14:55:00,77.71,77.77,77.62,77.64,126903.0,55.3996,55.4424,55.3354,55.3497,126903.0
2018-05-08 15:00:00,77.64,77.84,77.61,77.83,156514.0,55.3497,55.4923,55.3283,55.4851,156514.0
2018-05-08 15:05:00,77.83,77.87,77.74,77.82,109111.0,55.4851,55.5137,55.421,55.478,109111.0
2018-05-08 15:10:00,77.82,77.98,77.8,77.97,163037.0,55.478,55.5921,55.4638,55.585,163037.0
2018-05-08 15:15:00,77.98,78.04,77.88,77.95,130355.0,55.5921,55.6349,55.5208,55.5707,130355.0
2018-05-08 15:20:00,77.95,78.0,77.86,77.98,259062.0,55.5707,55.6063,55.5065,55.5921,259062.0
2018-05-08 15:25:00,77.98,78.01,77.85,77.9,213272.0,55.5921,55.6135,55.4994,55.535,213272.0
2018-05-08 15:30:00,77.91,78.1,77.91,78.02,179964.0,55.5422,55.6776,55.5422,55.6206,179964.0
2018-05-08 15:35:00,78.04,78.14,78.03,78.06,145548.0,55.6349,55.7061,55.6277,55.6491,145548.0
2018-05-08 15:40:00,78.07,78.16,78.0,78.02,176934.0,55.6562,55.7204,55.6063,55.6206,176934.0
2018-05-08 15:45:00,78.03,78.03,77.94,77.97,260994.0,55.6277,55.6277,55.5636,55.585,260994.0
2018-05-08 15:50:00,77.97,78.11,77.97,78.02,284995.0,55.585,55.6848,55.585,55.6206,284995.0
2018-05-08 15:55:00,78.02,78.1,78.01,78.1,628140.0,55.6206,55.6776,55.6135,55.6776,628140.0
2018-05-09 09:30:00,78.98,79.39,78.95,79.25,505469.0,56.305,56.5973,56.2836,56.4975,505469.0
2018-05-09 09:35:00,79.25,79.51,79.25,79.48,425203.0,56.4975,56.6828,56.4975,56.6614,425203.0
2018-05-09 09:40:00,79.49,79.54,79.35,79.36,297768.0,56.6686,56.7042,56.5688,56.5759,297768.0
2018-05-09 09:45:00,79.37,79.67,79.34,79.66,278043.0,56.583,56.7969,56.5616,56.7898,278043.0
2018-05-09 09:50:00,79.67,79.75,79.6,79.61,262638.0,56.7969,56.8539,56.747,56.7541,262638.0
2018-05-09 09:55:00,79.61,79.82,79.61,79.81,478858.0,56.7541,56.9038,56.7541,56.8967,478858.0
2018-05-09 10:00:00,79.8,79.8,79.46,79.52,397204.0,56.8896,56.8896,56.6472,56.69,397204.0
2018-05-09 10:05:00,79.51,79.72,79.46,79.7,162558.0,56.6828,56.8325,56.6472,56.8183,162558.0
2018-05-09 10:10:00,79.71,79.85,79.67,79.81,285578.0,56.8254,56.9252,56.7969,56.8967,285578.0
2018-05-09 10:15:00,79.8,79.97,79.79,79.94,263121.0,56.8896,57.0108,56.8824,56.9894,263121.0
2018-05-09 10:20:00,79.94,79.95,79.83,79.87,210114.0,56.9894,56.9965,56.911,56.9395,210114.0
2018-05-09 10:25:00,79.87,79.99,79.86,79.97,176420.0,56.9395,57.025,56.9323,57.0108,176420.0
2018-05-09 10:30:00,79.97,80.2,79.95,80.02,524201.0,57.0108,57.1747,56.9965,57.0464,524201.0
2018-05-09 10:35:00,80.02,80.17,80.02,80.09,244464.0,57.0464,57.1533,57.0464,57.0963,244464.0
2018-05-09 10:40:00,80.07,80.09,79.91,80.0,162766.0,57.082,57.0963,56.968,57.0321,162766.0
2018-05-09 10:45:00,80.01,80.01,79.78,79.8,139908.0,57.0393,57.0393,56.8753,56.8896,139908.0
2018-05-09 10:50:00,79.8,79.81,79.59,79.59,162453.0,56.8896,56.8967,56.7399,56.7399,162453.0
2018-05-09 10:55:00,79.59,79.63,79.43,79.46,146827.0,56.7399,56.7684,56.6258,56.6472,146827.0
2018-05-09 11:00:00,79.47,79.61,79.44,79.55,158783.0,56.6543,56.7541,56.6329,56.7113,158783.0
2018-05-09 11:05:00,79.56,79.63,79.51,79.61,147559.0,56.7185,56.7684,56.6828,56.7541,147559.0
2018-05-09 11:10:00,79.61,79.65,79.5,79.56,160150.0,56.7541,56.7826,56.6757,56.7185,160150.0
2018-05-09 11:15:00,79.56,79.63,79.52,79.57,199354.0,56.7185,56.7684,56.69,56.7256,199354.0
2018-05-09 11:20:00,79.57,79.58,79.42,79.46,258681.0,56.7256,56.7327,56.6187,56.6472,258681.0
2018-05-09 11:25:00,79.46,79.59,79.43,79.56,129829.0,56.6472,56.7399,56.6258,56.7185,129829.0
2018-05-09 11:30:00,79.56,79.59,79.51,79.56,146282.0,56.7185,56.7399,56.6828,56.7185,146282.0
2018-05-09 11:35:00,79.56,79.56,79.39,79.4,129033.0,56.7185,56.7185,56.5973,56.6044,129033.0
2018-05-09 11:40:00,79.4,79.5,79.3,79.49,332752.0,56.6044,56.6757,56.5331,56.6686,332752.0
2018-05-09 11:45:00,79.5,79.5,79.34,79.42,107554.0,56.6757,56.6757,56.5616,56.6187,107554.0
2018-05-09 11:50:00,79.42,79.48,79.39,79.41,124265.0,56.6187,56.6614,56.5973,56.6115,124265.0
2018-05-09 11:55:00,79.41,79.47,79.38,79.47,79762.0,56.6115,56.6543,56.5901,56.6543,79762.0
2018-05-09 12:00:00,79.46,79.6,79.46,79.6,88148.0,56.6472,56.747,56.6472,56.747,88148.0
2018-05-09 12:05:00,79.59,79.67,79.57,79.64,116530.0,56.7399,56.7969,56.7256,56.7755,116530.0
2018-05-09 12:10:00,79.63,79.82,79.63,79.8,154734.0,56.7684,56.9038,56.7684,56.8896,154734.0
2018-05-09 12:15:00,79.81,79.83,79.74,79.78,79922.0,56.8967,56.911,56.8468,56.8753,79922.0
2018-05-09 12:20:00,79.77,79.91,79.75,79.86,132970.0,56.8682,56.968,56.8539,56.9323,132970.0
2018-05-09 12:25:00,79.85,79.94,79.84,79.9,161019.0,56.9252,56.9894,56.9181,56.9609,161019.0
2018-05-09 12:30:00,79.9,79.99,79.85,79.92,175741.0,56.9609,57.025,56.9252,56.9751,175741.0
2018-05-09 12:35:00,79.92,79.94,79.83,79.86,101694.0,56.9751,56.9894,56.911,56.9323,101694.0
2018-05-09 12:40:00,79.87,79.95,79.85,79.9,97227.0,56.9395,56.9965,56.9252,56.9609,97227.0
2018-05-09 12:45:00,79.89,80.04,79.88,80.03,171971.0,56.9537,57.0607,56.9466,57.0535,171971.0
2018-05-09 12:50:00,80.02,80.09,79.99,80.02,169309.0,57.0464,57.0963,57.025,57.0464,169309.0
2018-05-09 12:55:00,80.02,80.06,79.97,80.0,132207.0,57.0464,57.0749,57.0108,57.0321,132207.0
2018-05-09 13:00:00,80.01,80.1,79.98,80.09,106282.0,57.0393,57.1034,57.0179,57.0963,106282.0
2018-05-09 13:05:00,80.08,80.11,80.04,80.08,78186.0,57.0892,57.1106,57.0607,57.0892,78186.0
2018-05-09 13:10:00,80.08,80.13,80.02,80.08,107492.0,57.0892,57.1248,57.0464,57.0892,107492.0
2018-05-09 13:15:00,80.08,80.08,79.99,80.01,119398.0,57.0892,57.0892,57.025,57.0393,119398.0
2018-05-09 13:20:00,80.02,80.09,79.99,80.07,105852.0,57.0464,57.0963,57.025,57.082,105852.0
2018-05-09 13:25:00,80.07,80.12,80.04,80.11,83153.0,57.082,57.1177,57.0607,57.1106,83153.0
2018-05-09 13:30:00,80.11,80.13,80.06,80.07,54037.0,57.1106,57.1248,57.0749,57.082,54037.0
2018-05-09 13:35:00,80.08,80.11,80.05,80.08,105816.0,57.0892,57.1106,57.0678,57.0892,105816.0
2018-05-09 13:40:00,80.09,80.12,80.07,80.11,90212.0,57.0963,57.1177,57.082,57.1106,90212.0
2018-05-09 13:45:00,80.11,80.15,80.08,80.1,156188.0,57.1106,57.1391,57.0892,57.1034,156188.0
2018-05-09 13:50:00,80.11,80.18,80.09,80.1,113173.0,57.1106,57.1605,57.0963,57.1034,113173.0
2018-05-09 13:55:00,80.09,80.12,80.07,80.1,79753.0,57.0963,57.1177,57.082,57.1034,79753.0
2018-05-09 14:00:00,80.1,80.11,79.97,80.0,120956.0,57.1034,57.1106,57.0108,57.0321,120956.0
2018-05-09 14:05:00,80.0,80.09,80.0,80.08,129343.0,57.0321,57.0963,57.0321,57.0892,129343.0
2018-05-09 14:10:00,80.08,80.14,80.07,80.11,110481.0,57.0892,57.1319,57.082,57.1106,110481.0
2018-05-09 14:15:00,80.11,80.11,79.99,79.99,77518.0,57.1106,57.1106,57.025,57.025,77518.0
2018-05-09 14:20:00,80.0,80.01,79.79,79.82,114731.0,57.0321,57.0393,56.8824,56.9038,114731.0
2018-05-09 14:25:00,79.83,79.86,79.76,79.81,126833.0,56.911,56.9323,56.861,56.8967,126833.0
2018-05-09 14:30:00,79.8,79.89,79.79,79.87,98676.0,56.8896,56.9537,56.8824,56.9395,98676.0
2018-05-09 14:35:00,79.88,79.89,79.81,79.81,120066.0,56.9466,56.9537,56.8967,56.8967,120066.0
2018-05-09 14:40:00,79.82,79.95,79.81,79.92,98982.0,56.9038,56.9965,56.8967,56.9751,98982.0
2018-05-09 14:45:00,79.93,80.07,79.91,80.07,85005.0,56.9822,57.082,56.968,57.082,85005.0
2018-05-09 14:50:00,80.07,80.11,80.03,80.04,148920.0,57.082,57.1106,57.0535,57.0607,148920.0
2018-05-09 14:55:00,80.03,80.15,80.0,80.15,118766.0,57.0535,57.1391,57.0321,57.1391,118766.0
2018-05-09 15:00:00,80.14,80.2,80.13,80.16,159403.0,57.1319,57.1747,57.1248,57.1462,159403.0
2018-05-09 15:05:00,80.16,80.24,80.14,80.15,203916.0,57.1462,57.2032,57.1319,57.1391,203916.0
2018-05-09 15:10:00,80.15,80.19,80.05,80.07,121928.0,57.1391,57.1676,57.0678,57.082,121928.0
2018-05-09 15:15:00,80.07,80.1,80.0,80.0,114258.0,57.082,57.1034,57.0321,57.0321,114258.0
2018-05-09 15:20:00,80.0,80.06,80.0,80.02,101560.0,57.0321,57.0749,57.0321,57.0464,101560.0
2018-05-09 15:25:00,80.01,80.05,79.95,79.96,138084.0,57.0393,57.0678,56.9965,57.0036,138084.0
2018-05-09 15:30:00,79.96,79.99,79.87,79.89,174025.0,57.0036,57.025,56.9395,56.9537,174025.0
2018-05-09 15:35:00,79.88,79.91,79.83,79.87,192638.0,56.9466,56.968,56.911,56.9395,192638.0
2018-05-09 15:40:00,79.87,79.89,79.82,79.82,196081.0,56.9395,56.9537,56.9038,56.9038,196081.0
2018-05-09 15:45:00,79.83,79.89,79.82,79.89,257686.0,56.911,56.9537,56.9038,56.9537,257686.0
2018-05-09 15:50:00,79.89,79.93,79.83,79.89,326874.0,56.9537,56.9822,56.911,56.9537,326874.0
2018-05-09 15:55:00,79.89,80.01,79.86,79.95,711302.0,56.9537,57.0393,56.9323,56.9965,711302.0
2018-05-10 09:30:00,80.64,80.91,80.52,80.67,554516.0,57.4884,57.6809,57.4029,57.5098,554516.0
2018-05-10 09:35:00,80.67,80.8,80.65,80.69,239267.0,57.5098,57.6025,57.4955,57.524,239267.0
2018-05-10 09:40:00,80.69,80.88,80.68,80.75,125688.0,57.524,57.6595,57.5169,57.5668,125688.0
2018-05-10 09:45:00,80.76,80.8,80.68,80.7,156749.0,57.5739,57.6025,57.5169,57.5312,156749.0
2018-05-10 09:50:00,80.7,80.83,80.7,80.73,200997.0,57.5312,57.6239,57.5312,57.5526,200997.0
2018-05-10 09:55:00,80.74,80.75,80.5,80.52,294562.0,57.5597,57.5668,57.3886,57.4029,294562.0
2018-05-10 10:00:00,80.53,80.61,80.5,80.58,220436.0,57.41,57.467,57.3886,57.4456,220436.0
2018-05-10 10:05:00,80.58,80.71,80.56,80.58,272723.0,57.4456,57.5383,57.4314,57.4456,272723.0
2018-05-10 10:10:00,80.57,80.68,80.56,80.59,269615.0,57.4385,57.5169,57.4314,57.4528,269615.0
2018-05-10 10:15:00,80.59,80.68,80.53,80.67,272617.0,57.4528,57.5169,57.41,57.5098,272617.0
2018-05-10 10:20:00,80.66,80.83,80.62,80.81,210565.0,57.5027,57.6239,57.4741,57.6096,210565.0
2018-05-10 10:25:00,80.8,80.95,80.8,80.95,135014.0,57.6025,57.7094,57.6025,57.7094,135014.0
2018-05-10 10:30:00,80.95,81.0,80.9,80.95,248768.0,57.7094,57.745,57.6738,57.7094,248768.0
2018-05-10 10:35:00,80.95,81.0,80.81,80.86,289332.0,57.7094,57.745,57.6096,57.6452,289332.0
2018-05-10 10:40:00,80.87,80.97,80.84,80.84,162233.0,57.6524,57.7237,57.631,57.631,162233.0
2018-05-10 10:45:00,80.84,80.98,80.84,80.95,223683.0,57.631,57.7308,57.631,57.7094,223683.0
2018-05-10 10:50:00,80.95,80.99,80.93,80.98,257234.0,57.7094,57.7379,57.6951,57.7308,257234.0
2018-05-10 10:55:00,80.98,80.99,80.89,80.92,311350.0,57.7308,57.7379,57.6666,57.688,311350.0
2018-05-10 11:00:00,80.91,81.0,80.86,80.96,250404.0,57.6809,57.745,57.6452,57.7165,250404.0
2018-05-10 11:05:00,80.97,80.99,80.9,80.98,130007.0,57.7237,57.7379,57.6738,57.7308,130007.0
2018-05-10 11:10:00,80.98,80.99,80.92,80.98,143203.0,57.7308,57.7379,57.688,57.7308,143203.0
2018-05-10 11:15:00,80.99,81.0,80.91,80.93,238636.0,57.7379,57.745,57.6809,57.6951,238636.0
2018-05-10 11:20:00,80.93,81.11,80.92,81.08,529595.0,57.6951,57.8235,57.688,57.8021,529595.0
2018-05-10 11:25:00,81.07,81.17,81.04,81.12,280043.0,57.7949,57.8662,57.7736,57.8306,280043.0
2018-05-10 11:30:00,81.12,81.18,81.11,81.13,182903.0,57.8306,57.8734,57.8235,57.8377,182903.0
2018-05-10 11:35:00,81.13,81.26,81.12,81.25,191678.0,57.8377,57.9304,57.8306,57.9233,191678.0
2018-05-10 11:40:00,81.25,81.4,81.25,81.35,351331.0,57.9233,58.0302,57.9233,57.9946,351331.0
2018-05-10 11:45:00,81.35,81.44,81.31,81.43,197334.0,57.9946,58.0587,57.966,58.0516,197334.0
2018-05-10 11:50:00,81.43,81.48,81.33,81.36,203167.0,58.0516,58.0872,57.9803,58.0017,203167.0
2018-05-10 11:55:00,81.35,81.44,81.34,81.42,107498.0,57.9946,58.0587,57.9874,58.0445,107498.0
2018-05-10 12:00:00,81.42,81.46,81.34,81.36,126447.0,58.0445,58.073,57.9874,58.0017,126447.0
2018-05-10 12:05:00,81.36,81.42,81.32,81.42,167420.0,58.0017,58.0445,57.9732,58.0445,167420.0
2018-05-10 12:10:00,81.41,81.41,81.33,81.36,124602.0,58.0373,58.0373,57.9803,58.0017,124602.0
2018-05-10 12:15:00,81.36,81.39,81.34,81.36,121779.0,58.0017,58.0231,57.9874,58.0017,121779.0
2018-05-10 12:20:00,81.36,81.45,81.34,81.41,142773.0,58.0017,58.0659,57.9874,58.0373,142773.0
2018-05-10 12:25:00,81.41,81.46,81.35,81.43,109811.0,58.0373,58.073,57.9946,58.0516,109811.0
2018-05-10 12:30:00,81.44,81.44,81.35,81.39,77545.0,58.0587,58.0587,57.9946,58.0231,77545.0
2018-05-10 12:35:00,81.39,81.47,81.38,81.45,115906.0,58.0231,58.0801,58.0159,58.0659,115906.0
2018-05-10 12:40:00,81.45,81.49,81.44,81.47,118333.0,58.0659,58.0944,58.0587,58.0801,118333.0
2018-05-10 12:45:00,81.46,81.49,81.42,81.43,119016.0,58.073,58.0944,58.0445,58.0516,119016.0
2018-05-10 12:50:00,81.42,81.47,81.41,81.42,102631.0,58.0445,58.0801,58.0373,58.0445,102631.0
2018-05-10 12:55:00,81.42,81.43,81.38,81.38,68809.0,58.0445,58.0516,58.0159,58.0159,68809.0
2018-05-10 13:00:00,81.39,81.45,81.38,81.43,79560.0,58.0231,58.0659,58.0159,58.0516,79560.0
2018-05-10 13:05:00,81.42,81.48,81.42,81.44,77440.0,58.0445,58.0872,58.0445,58.0587,77440.0
2018-05-10 13:10:00,81.45,81.47,81.38,81.4,83111.0,58.0659,58.0801,58.0159,58.0302,83111.0
2018-05-10 13:15:00,81.41,81.44,81.38,81.43,112908.0,58.0373,58.0587,58.0159,58.0516,112908.0
2018-05-10 13:20:00,81.44,81.46,81.37,81.45,145941.0,58.0587,58.073,58.0088,58.0659,145941.0
2018-05-10 13:25:00,81.45,81.45,81.35,81.36,191097.0,58.0659,58.0659,57.9946,58.0017,191097.0
2018-05-10 13:30:00,81.36,81.46,81.34,81.46,278761.0,58.0017,58.073,57.9874,58.073,278761.0
2018-05-10 13:35:00,81.47,81.47,81.39,81.42,107496.0,58.0801,58.0801,58.0231,58.0445,107496.0
2018-05-10 13:40:00,81.42,81.45,81.36,81.41,210153.0,58.0445,58.0659,58.0017,58.0373,210153.0
2018-05-10 13:45:00,81.41,81.43,81.35,81.36,160251.0,58.0373,58.0516,57.9946,58.0017,160251.0
2018-05-10 13:50:00,81.36,81.37,81.34,81.35,65886.0,58.0017,58.0088,57.9874,57.9946,65886.0
2018-05-10 13:55:00,81.34,81.37,81.3,81.35,120473.0,57.9874,58.0088,57.9589,57.9946,120473.0
2018-05-10 14:00:00,81.35,81.36,81.25,81.32,170347.0,57.9946,58.0017,57.9233,57.9732,170347.0
2018-05-10 14:05:00,81.31,81.39,81.29,81.39,79387.0,57.966,58.0231,57.9518,58.0231,79387.0
2018-05-10 14:10:00,81.39,81.47,81.38,81.47,104122.0,58.0231,58.0801,58.0159,58.0801,104122.0
2018-05-10 14:15:00,81.47,81.5,81.46,81.47,160068.0,58.0801,58.1015,58.073,58.0801,160068.0
2018-05-10 14:20:00,81.47,81.54,81.42,81.44,201575.0,58.0801,58.13,58.0445,58.0587,201575.0
2018-05-10 14:25:00,81.45,81.5,81.39,81.49,126922.0,58.0659,58.1015,58.0231,58.0944,126922.0
2018-05-10 14:30:00,81.49,81.54,81.48,81.52,87640.0,58.0944,58.13,58.0872,58.1158,87640.0
2018-05-10 14:35:00,81.53,81.53,81.35,81.4,179877.0,58.1229,58.1229,57.9946,58.0302,179877.0
2018-05-10 14:40:00,81.4,81.47,81.35,81.45,167634.0,58.0302,58.0801,57.9946,58.0659,167634.0
2018-05-10 14:45:00,81.44,81.65,81.43,81.62,161676.0,58.0587,58.2084,58.0516,58.187,161676.0
2018-05-10 14:50:00,81.63,81.68,81.59,81.61,136890.0,58.1942,58.2298,58.1657,58.1799,136890.0
2018-05-10 14:55:00,81.62,81.66,81.59,81.65,107046.0,58.187,58.2156,58.1657,58.2084,107046.0
2018-05-10 15:00:00,81.65,81.72,81.5,81.51,186755.0,58.2084,58.2583,58.1015,58.1086,186755.0
2018-05-10 15:05:00,81.51,81.53,81.42,81.44,135495.0,58.1086,58.1229,58.0445,58.0587,135495.0
2018-05-10 15:10:00,81.44,81.52,81.43,81.49,122123.0,58.0587,58.1158,58.0516,58.0944,122123.0
2018-05-10 15:15:00,81.5,81.55,81.47,81.51,136261.0,58.1015,58.1371,58.0801,58.1086,136261.0
2018-05-10 15:20:00,81.5,81.55,81.49,81.54,118613.0,58.1015,58.1371,58.0944,58.13,118613.0
2018-05-10 15:25:00,81.54,81.57,81.5,81.56,127908.0,58.13,58.1514,58.1015,58.1443,127908.0
2018-05-10 15:30:00,81.56,81.58,81.49,81.56,164543.0,58.1443,58.1585,58.0944,58.1443,164543.0
2018-05-10 15:35:00,81.56,81.62,81.55,81.61,194328.0,58.1443,58.187,58.1371,58.1799,194328.0
2018-05-10 15:40:00,81.61,81.73,81.59,81.73,283212.0,58.1799,58.2655,58.1657,58.2655,283212.0
2018-05-10 15:45:00,81.72,81.75,81.7,81.75,275789.0,58.2583,58.2797,58.2441,58.2797,275789.0
2018-05-10 15:50:00,81.74,81.79,81.66,81.7,416619.0,58.2726,58.3082,58.2156,58.2441,416619.0
2018-05-10 15:55:00,81.7,81.77,81.67,81.75,837478.0,58.2441,58.294,58.2227,58.2797,837478.0
2018-05-11 09:30:00,81.18,81.4,81.12,81.15,580565.0,58.4572,58.6156,58.414,58.4356,580565.0
2018-05-11 09:35:00,81.15,81.23,81.01,81.09,231638.0,58.4356,58.4932,58.3348,58.3924,231638.0
2018-05-11 09:40:00,81.09,81.09,80.91,81.01,266275.0,58.3924,58.3924,58.2628,58.3348,266275.0
2018-05-11 09:45:00,81.01,81.18,81.0,81.05,209531.0,58.3348,58.4572,58.3276,58.3636,209531.0
2018-05-11 09:50:00,81.05,81.26,81.04,81.2,206300.0,58.3636,58.5148,58.3564,58.4716,206300.0
2018-05-11 09:55:00,81.2,81.25,81.13,81.25,197325.0,58.4716,58.5076,58.4212,58.5076,197325.0
2018-05-11 10:00:00,81.23,81.29,81.2,81.25,259972.0,58.4932,58.5364,58.4716,58.5076,259972.0
2018-05-11 10:05:00,81.25,81.38,81.22,81.33,272550.0,58.5076,58.6012,58.486,58.5652,272550.0
2018-05-11 10:10:00,81.33,81.4,81.11,81.16,353941.0,58.5652,58.6156,58.4068,58.4428,353941.0
2018-05-11 10:15:00,81.15,81.35,81.14,81.27,166719.0,58.4356,58.5796,58.4284,58.522,166719.0
2018-05-11 10:20:00,81.27,81.44,81.26,81.39,139669.0,58.522,58.6445,58.5148,58.6084,139669.0
2018-05-11 10:25:00,81.4,81.56,81.35,81.35,380268.0,58.6156,58.7309,58.5796,58.5796,380268.0
2018-05-11 10:30:00,81.36,81.42,81.28,81.42,117173.0,58.5868,58.6301,58.5292,58.6301,117173.0
2018-05-11 10:35:00,81.41,81.47,81.38,81.44,156262.0,58.6228,58.6661,58.6012,58.6445,156262.0
2018-05-11 10:40:00,81.44,81.54,81.43,81.53,112039.0,58.6445,58.7165,58.6373,58.7093,112039.0
2018-05-11 10:45:00,81.53,81.57,81.47,81.56,217548.0,58.7093,58.7381,58.6661,58.7309,217548.0
2018-05-11 10:50:00,81.56,81.76,81.56,81.76,269384.0,58.7309,58.8749,58.7309,58.8749,269384.0
2018-05-11 10:55:00,81.76,81.8,81.7,81.77,223762.0,58.8749,58.9037,58.8317,58.8821,223762.0
2018-05-11 11:00:00,81.77,81.84,81.74,81.84,202286.0,58.8821,58.9325,58.8605,58.9325,202286.0
2018-05-11 11:05:00,81.84,81.88,81.69,81.7,281467.0,58.9325,58.9613,58.8245,58.8317,281467.0
2018-05-11 11:10:00,81.7,81.8,81.69,81.73,238239.0,58.8317,58.9037,58.8245,58.8533,238239.0
2018-05-11 11:15:00,81.73,81.76,81.6,81.6,170118.0,58.8533,58.8749,58.7597,58.7597,170118.0
2018-05-11 11:20:00,81.61,81.7,81.57,81.59,119040.0,58.7669,58.8317,58.7381,58.7525,119040.0
2018-05-11 11:25:00,81.59,81.74,81.59,81.67,158847.0,58.7525,58.8605,58.7525,58.8101,158847.0
2018-05-11 11:30:00,81.68,81.7,81.6,81.61,88229.0,58.8173,58.8317,58.7597,58.7669,88229.0
2018-05-11 11:35:00,81.61,81.65,81.5,81.51,103394.0,58.7669,58.7957,58.6877,58.6949,103394.0
2018-05-11 11:40:00,81.51,81.59,81.48,81.52,105506.0,58.6949,58.7525,58.6733,58.7021,105506.0
2018-05-11 11:45:00,81.53,81.58,81.5,81.57,63902.0,58.7093,58.7453,58.6877,58.7381,63902.0
2018-05-11 11:50:00,81.58,81.66,81.57,81.61,105346.0,58.7453,58.8029,58.7381,58.7669,105346.0
2018-05-11 11:55:00,81.61,81.69,81.6,81.69,112840.0,58.7669,58.8245,58.7597,58.8245,112840.0
2018-05-11 12:00:00,81.7,81.7,81.65,81.68,115899.0,58.8317,58.8317,58.7957,58.8173,115899.0
2018-05-11 12:05:00,81.68,81.69,81.58,81.58,107980.0,58.8173,58.8245,58.7453,58.7453,107980.0
2018-05-11 12:10:00,81.59,81.6,81.51,81.53,155622.0,58.7525,58.7597,58.6949,58.7093,155622.0
2018-05-11 12:15:00,81.53,81.59,81.45,81.59,126200.0,58.7093,58.7525,58.6517,58.7525,126200.0
2018-05-11 12:20:00,81.59,81.7,81.56,81.69,121015.0,58.7525,58.8317,58.7309,58.8245,121015.0
2018-05-11 12:25:00,81.7,81.7,81.61,81.69,94444.0,58.8317,58.8317,58.7669,58.8245,94444.0
2018-05-11 12:30:00,81.69,81.77,81.66,81.73,117689.0,58.8245,58.8821,58.8029,58.8533,117689.0
2018-05-11 12:35:00,81.74,81.81,81.73,81.77,102299.0,58.8605,58.9109,58.8533,58.8821,102299.0
2018-05-11 12:40:00,81.78,81.87,81.77,81.87,123095.0,58.8893,58.9541,58.8821,58.9541,123095.0
2018-05-11 12:45:00,81.86,81.97,81.86,81.93,223783.0,58.9469,59.0261,58.9469,58.9973,223783.0
2018-05-11 12:50:00,81.92,81.93,81.77,81.8,130934.0,58.9901,58.9973,58.8821,58.9037,130934.0
2018-05-11 12:55:00,81.81,81.85,81.76,81.77,96272.0,58.9109,58.9397,58.8749,58.8821,96272.0
2018-05-11 13:00:00,81.77,81.83,81.72,81.73,113160.0,58.8821,58.9253,58.8461,58.8533,113160.0
2018-05-11 13:05:00,81.72,81.72,81.65,81.67,76965.0,58.8461,58.8461,58.7957,58.8101,76965.0
2018-05-11 13:10:00,81.67,81.68,81.52,81.54,87039.0,58.8101,58.8173,58.7021,58.7165,87039.0
2018-05-11 13:15:00,81.53,81.54,81.48,81.49,56399.0,58.7093,58.7165,58.6733,58.6805,56399.0
2018-05-11 13:20:00,81.5,81.55,81.49,81.52,63113.0,58.6877,58.7237,58.6805,58.7021,63113.0
2018-05-11 13:25:00,81.51,81.58,81.49,81.55,119601.0,58.6949,58.7453,58.6805,58.7237,119601.0
2018-05-11 13:30:00,81.55,81.57,81.49,81.5,65322.0,58.7237,58.7381,58.6805,58.6877,65322.0
2018-05-11 13:35:00,81.5,81.5,81.42,81.44,77086.0,58.6877,58.6877,58.6301,58.6445,77086.0
2018-05-11 13:40:00,81.43,81.5,81.43,81.5,107927.0,58.6373,58.6877,58.6373,58.6877,107927.0
2018-05-11 13:45:00,81.5,81.61,81.48,81.61,66786.0,58.6877,58.7669,58.6733,58.7669,66786.0
2018-05-11 13:50:00,81.6,81.69,81.57,81.65,103969.0,58.7597,58.8245,58.7381,58.7957,103969.0
2018-05-11 13:55:00,81.66,81.68,81.64,81.67,64421.0,58.8029,58.8173,58.7885,58.8101,64421.0
2018-05-11 14:00:00,81.66,81.67,81.62,81.65,80062.0,58.8029,58.8101,58.7741,58.7957,80062.0
2018-05-11 14:05:00,81.65,81.74,81.62,81.63,116642.0,58.7957,58.8605,58.7741,58.7813,116642.0
2018-05-11 14:10:00,81.63,81.63,81.47,81.5,84837.0,58.7813,58.7813,58.6661,58.6877,84837.0
2018-05-11 14:15:00,81.5,81.56,81.47,81.51,82613.0,58.6877,58.7309,58.6661,58.6949,82613.0
2018-05-11 14:20:00,81.51,81.53,81.44,81.46,90389.0,58.6949,58.7093,58.6445,58.6589,90389.0
2018-05-11 14:25:00,81.45,81.46,81.32,81.33,98552.0,58.6517,58.6589,58.558,58.5652,98552.0
2018-05-11 14:30:00,81.33,81.38,81.27,81.27,121795.0,58.5652,58.6012,58.522,58.522,121795.0
2018-05-11 14:35:00,81.27,81.34,81.26,81.3,67255.0,58.522,58.5724,58.5148,58.5436,67255.0
2018-05-11 14:40:00,81.31,81.31,81.17,81.17,78097.0,58.5508,58.5508,58.45,58.45,78097.0
2018-05-11 14:45:00,81.16,81.31,81.15,81.28,133711.0,58.4428,58.5508,58.4356,58.5292,133711.0
2018-05-11 14:50:00,81.28,81.3,81.22,81.26,64541.0,58.5292,58.5436,58.486,58.5148,64541.0
2018-05-11 14:55:00,81.25,81.32,81.2,81.31,88434.0,58.5076,58.558,58.4716,58.5508,88434.0
2018-05-11 15:00:00,81.3,81.3,81.21,81.22,90789.0,58.5436,58.5436,58.4788,58.486,90789.0
2018-05-11 15:05:00,81.22,81.22,81.13,81.16,95053.0,58.486,58.486,58.4212,58.4428,95053.0
2018-05-11 15:10:00,81.15,81.19,81.14,81.19,68115.0,58.4356,58.4644,58.4284,58.4644,68115.0
2018-05-11 15:15:00,81.19,81.22,81.15,81.21,121298.0,58.4644,58.486,58.4356,58.4788,121298.0
2018-05-11 15:20:00,81.21,81.24,81.17,81.23,106897.0,58.4788,58.5004,58.45,58.4932,106897.0
2018-05-11 15:25:00,81.22,81.26,81.19,81.25,76660.0,58.486,58.5148,58.4644,58.5076,76660.0
2018-05-11 15:30:00,81.24,81.24,81.16,81.21,108662.0,58.5004,58.5004,58.4428,58.4788,108662.0
2018-05-11 15:35:00,81.2,81.31,81.2,81.28,111319.0,58.4716,58.5508,58.4716,58.5292,111319.0
2018-05-11 15:40:00,81.27,81.28,81.15,81.19,131539.0,58.522,58.5292,58.4356,58.4644,131539.0
2018-05-11 15:45:00,81.19,81.2,81.12,81.17,197066.0,58.4644,58.4716,58.414,58.45,197066.0
2018-05-11 15:50:00,81.18,81.21,81.13,81.2,258172.0,58.4572,58.4788,58.4212,58.4716,258172.0
2018-05-11 15:55:00,81.2,81.29,81.19,81.27,530914.0,58.4716,58.5364,58.4644,58.522,530914.0
2018-05-14 09:30:00,81.7,82.2,81.61,82.18,609249.0,58.8317,59.1917,58.7669,59.1773,609249.0
2018-05-14 09:35:00,82.17,82.33,81.94,82.01,258266.0,59.1701,59.2853,59.0045,59.0549,258266.0
2018-05-14 09:40:00,82.02,82.18,82.0,82.15,349083.0,59.0621,59.1773,59.0477,59.1557,349083.0
2018-05-14 09:45:00,82.15,82.23,82.1,82.19,202367.0,59.1557,59.2133,59.1197,59.1845,202367.0
2018-05-14 09:50:00,82.19,82.26,82.09,82.22,193814.0,59.1845,59.2349,59.1125,59.2061,193814.0
2018-05-14 09:55:00,82.21,82.22,82.11,82.16,146045.0,59.1989,59.2061,59.1269,59.1629,146045.0
2018-05-14 10:00:00,82.17,82.17,81.95,81.95,158123.0,59.1701,59.1701,59.0117,59.0117,158123.0
2018-05-14 10:05:00,81.95,81.96,81.77,81.77,155008.0,59.0117,59.0189,58.8821,58.8821,155008.0
2018-05-14 10:10:00,81.76,81.84,81.74,81.84,133472.0,58.8749,58.9325,58.8605,58.9325,133472.0
2018-05-14 10:15:00,81.84,81.86,81.73,81.77,130041.0,58.9325,58.9469,58.8533,58.8821,130041.0
2018-05-14 10:20:00,81.76,81.86,81.68,81.81,184151.0,58.8749,58.9469,58.8173,58.9109,184151.0
2018-05-14 10:25:00,81.82,81.84,81.78,81.83,72531.0,58.9181,58.9325,58.8893,58.9253,72531.0
2018-05-14 10:30:00,81.83,81.86,81.76,81.84,107906.0,58.9253,58.9469,58.8749,58.9325,107906.0
2018-05-14 10:35:00,81.84,82.04,81.84,82.03,231448.0,58.9325,59.0765,58.9325,59.0693,231448.0
2018-05-14 10:40:00,82.03,82.08,81.96,82.03,145994.0,59.0693,59.1053,59.0189,59.0693,145994.0
2018-05-14 10:45:00,82.02,82.06,81.91,81.91,90316.0,59.0621,59.0909,58.9829,58.9829,90316.0
2018-05-14 10:50:00,81.91,81.91,81.84,81.84,116048.0,58.9829,58.9829,58.9325,58.9325,116048.0
2018-05-14 10:55:00,81.83,81.88,81.79,81.81,143312.0,58.9253,58.9613,58.8965,58.9109,143312.0
2018-05-14 11:00:00,81.81,81.87,81.78,81.87,211626.0,58.9109,58.9541,58.8893,58.9541,211626.0
2018-05-14 11:05:00,81.87,81.89,81.79,81.81,130698.0,58.9541,58.9685,58.8965,58.9109,130698.0
2018-05-14 11:10:00,81.82,81.85,81.76,81.8,144011.0,58.9181,58.9397,58.8749,58.9037,144011.0
2018-05-14 11:15:00,81.8,81.85,81.76,81.83,79771.0,58.9037,58.9397,58.8749,58.9253,79771.0
2018-05-14 11:20:00,81.83,81.89,81.82,81.89,104850.0,58.9253,58.9685,58.9181,58.9685,104850.0
2018-05-14 11:25:00,81.88,81.9,81.83,81.87,92182.0,58.9613,58.9757,58.9253,58.9541,92182.0
2018-05-14 11:30:00,81.87,82.05,81.86,82.03,119455.0,58.9541,59.0837,58.9469,59.0693,119455.0
2018-05-14 11:35:00,82.04,82.08,82.02,82.04,79659.0,59.0765,59.1053,59.0621,59.0765,79659.0
2018-05-14 11:40:00,82.05,82.07,81.93,81.97,103602.0,59.0837,59.0981,58.9973,59.0261,103602.0
2018-05-14 11:45:00,81.98,82.0,81.94,81.95,80083.0,59.0333,59.0477,59.0045,59.0117,80083.0
2018-05-14 11:50:00,81.94,82.06,81.94,82.05,81500.0,59.0045,59.0909,59.0045,59.0837,81500.0
2018-05-14 11:55:00,82.05,82.08,82.03,82.06,59935.0,59.0837,59.1053,59.0693,59.0909,59935.0
2018-05-14 12:00:00,82.06,82.14,82.04,82.06,126694.0,59.0909,59.1485,59.0765,59.0909,126694.0
2018-05-14 12:05:00,82.05,82.12,82.03,82.05,152740.0,59.0837,59.1341,59.0693,59.0837,152740.0
2018-05-14 12:10:00,82.06,82.08,82.0,82.04,65274.0,59.0909,59.1053,59.0477,59.0765,65274.0
2018-05-14 12:15:00,82.05,82.05,81.91,81.93,116142.0,59.0837,59.0837,58.9829,58.9973,116142.0
2018-05-14 12:20:00,81.94,81.97,81.9,81.94,84273.0,59.0045,59.0261,58.9757,59.0045,84273.0
2018-05-14 12:25:00,81.95,81.96,81.9,81.92,65301.0,59.0117,59.0189,58.9757,58.9901,65301.0
2018-05-14 12:30:00,81.93,81.97,81.91,81.96,44750.0,58.9973,59.0261,58.9829,59.0189,44750.0
2018-05-14 12:35:00,81.96,81.96,81.9,81.94,79257.0,59.0189,59.0189,58.9757,59.0045,79257.0
2018-05-14 12:40:00,81.94,81.99,81.93,81.95,96200.0,59.0045,59.0405,58.9973,59.0117,96200.0
2018-05-14 12:45:00,81.95,82.03,81.93,82.03,71525.0,59.0117,59.0693,58.9973,59.0693,71525.0
2018-05-14 12:50:00,82.03,82.08,82.02,82.04,68745.0,59.0693,59.1053,59.0621,59.0765,68745.0
2018-05-14 12:55:00,82.05,82.05,81.97,81.98,65557.0,59.0837,59.0837,59.0261,59.0333,65557.0
2018-05-14 13:00:00,81.98,82.0,81.94,81.99,86137.0,59.0333,59.0477,59.0045,59.0405,86137.0
2018-05-14 13:05:00,81.99,81.99,81.92,81.94,81180.0,59.0405,59.0405,58.9901,59.0045,81180.0
2018-05-14 13:10:00,81.94,81.95,81.91,81.94,55930.0,59.0045,59.0117,58.9829,59.0045,55930.0
2018-05-14 13:15:00,81.94,81.95,81.81,81.83,96811.0,59.0045,59.0117,58.9109,58.9253,96811.0
2018-05-14 13:20:00,81.84,81.87,81.78,81.8,76424.0,58.9325,58.9541,58.8893,58.9037,76424.0
2018-05-14 13:25:00,81.8,81.86,81.78,81.86,47371.0,58.9037,58.9469,58.8893,58.9469,47371.0
2018-05-14 13:30:00,81.85,81.91,81.81,81.87,115264.0,58.9397,58.9829,58.9109,58.9541,115264.0
2018-05-14 13:35:00,81.87,81.9,81.83,81.86,80848.0,58.9541,58.9757,58.9253,58.9469,80848.0
2018-05-14 13:40:00,81.86,81.89,81.81,81.81,58060.0,58.9469,58.9685,58.9109,58.9109,58060.0
2018-05-14 13:45:00,81.81,81.81,81.72,81.75,72101.0,58.9109,58.9109,58.8461,58.8677,72101.0
2018-05-14 13:50:00,81.75,81.76,81.71,81.71,100536.0,58.8677,58.8749,58.8389,58.8389,100536.0
2018-05-14 13:55:00,81.71,81.71,81.63,81.65,118035.0,58.8389,58.8389,58.7813,58.7957,118035.0
2018-05-14 14:00:00,81.66,81.75,81.65,81.71,128276.0,58.8029,58.8677,58.7957,58.8389,128276.0
2018-05-14 14:05:00,81.72,81.73,81.65,81.7,116290.0,58.8461,58.8533,58.7957,58.8317,116290.0
2018-05-14 14:10:00,81.71,81.74,81.67,81.7,82127.0,58.8389,58.8605,58.8101,58.8317,82127.0
2018-05-14 14:15:00,81.7,81.71,81.67,81.69,96494.0,58.8317,58.8389,58.8101,58.8245,96494.0
2018-05-14 14:20:00,81.69,81.73,81.69,81.72,60512.0,58.8245,58.8533,58.8245,58.8461,60512.0
2018-05-14 14:25:00,81.72,81.83,81.71,81.81,92941.0,58.8461,58.9253,58.8389,58.9109,92941.0
2018-05-14 14:30:00,81.81,81.89,81.81,81.86,87869.0,58.9109,58.9685,58.9109,58.9469,87869.0
2018-05-14 14:35:00,81.86,81.89,81.84,81.88,76742.0,58.9469,58.9685,58.9325,58.9613,76742.0
2018-05-14 14:40:00,81.87,81.88,81.79,81.81,68652.0,58.9541,58.9613,58.8965,58.9109,68652.0
2018-05-14 14:45:00,81.81,81.86,81.78,81.79,82264.0,58.9109,58.9469,58.8893,58.8965,82264.0
2018-05-14 14:50:00,81.79,81.85,81.76,81.84,55043.0,58.8965,58.9397,58.8749,58.9325,55043.0
2018-05-14 14:55:00,81.85,81.85,81.82,81.83,62667.0,58.9397,58.9397,58.9181,58.9253,62667.0
2018-05-14 15:00:00,81.83,81.85,81.78,81.82,106022.0,58.9253,58.9397,58.8893,58.9181,106022.0
2018-05-14 15:05:00,81.82,81.83,81.77,81.8,71618.0,58.9181,58.9253,58.8821,58.9037,71618.0
2018-05-14 15:10:00,81.8,81.85,81.78,81.84,77607.0,58.9037,58.9397,58.8893,58.9325,77607.0
2018-05-14 15:15:00,81.84,81.87,81.8,81.81,100336.0,58.9325,58.9541,58.9037,58.9109,100336.0
2018-05-14 15:20:00,81.81,81.85,81.81,81.83,53759.0,58.9109,58.9397,58.9109,58.9253,53759.0
2018-05-14 15:25:00,81.82,81.87,81.8,81.81,82243.0,58.9181,58.9541,58.9037,58.9109,82243.0
2018-05-14 15:30:00,81.81,81.83,81.77,81.78,93776.0,58.9109,58.9253,58.8821,58.8893,93776.0
2018-05-14 15:35:00,81.77,81.79,81.71,81.71,101493.0,58.8821,58.8965,58.8389,58.8389,101493.0
2018-05-14 15:40:00,81.71,81.75,81.7,81.7,123244.0,58.8389,58.8677,58.8317,58.8317,123244.0
2018-05-14 15:45:00,81.71,81.75,81.68,81.71,217177.0,58.8389,58.8677,58.8173,58.8389,217177.0
2018-05-14 15:50:00,81.72,81.8,81.7,81.73,173197.0,58.8461,58.9037,58.8317,58.8533,173197.0
2018-05-14 15:55:00,81.73,81.91,81.72,81.89,540860.0,58.8533,58.9829,58.8461,58.9685,540860.0
2018-05-15 09:30:00,81.85,81.91,81.62,81.79,405828.0,58.9397,58.9829,58.7741,58.8965,405828.0
2018-05-15 09:35:00,81.78,81.86,81.68,81.7,190137.0,58.8893,58.9469,58.8173,58.8317,190137.0
2018-05-15 09:40:00,81.71,81.75,81.62,81.73,268538.0,58.8389,58.8677,58.7741,58.8533,268538.0
2018-05-15 09:45:00,81.73,81.89,81.69,81.74,151563.0,58.8533,58.9685,58.8245,58.8605,151563.0
2018-05-15 09:50:00,81.75,81.76,81.51,81.52,228388.0,58.8677,58.8749,58.6949,58.7021,228388.0
2018-05-15 09:55:00,81.52,81.62,81.4,81.49,256890.0,58.7021,58.7741,58.6156,58.6805,256890.0
2018-05-15 10:00:00,81.5,81.56,81.43,81.51,282984.0,58.6877,58.7309,58.6373,58.6949,282984.0
2018-05-15 10:05:00,81.51,81.72,81.5,81.55,166080.0,58.6949,58.8461,58.6877,58.7237,166080.0
2018-05-15 10:10:00,81.55,81.6,81.48,81.52,96537.0,58.7237,58.7597,58.6733,58.7021,96537.0
2018-05-15 10:15:00,81.53,81.6,81.48,81.52,111230.0,58.7093,58.7597,58.6733,58.7021,111230.0
2018-05-15 10:20:00,81.51,81.57,81.48,81.54,88439.0,58.6949,58.7381,58.6733,58.7165,88439.0
2018-05-15 10:25:00,81.53,81.7,81.52,81.59,168854.0,58.7093,58.8317,58.7021,58.7525,168854.0
2018-05-15 10:30:00,81.59,81.59,81.47,81.55,111077.0,58.7525,58.7525,58.6661,58.7237,111077.0
2018-05-15 10:35:00,81.54,81.66,81.53,81.59,145147.0,58.7165,58.8029,58.7093,58.7525,145147.0
2018-05-15 10:40:00,81.6,81.65,81.55,81.63,139580.0,58.7597,58.7957,58.7237,58.7813,139580.0
2018-05-15 10:45:00,81.63,81.76,81.56,81.76,97203.0,58.7813,58.8749,58.7309,58.8749,97203.0
2018-05-15 10:50:00,81.76,81.76,81.63,81.63,74818.0,58.8749,58.8749,58.7813,58.7813,74818.0
2018-05-15 10:55:00,81.63,81.75,81.62,81.66,71618.0,58.7813,58.8677,58.7741,58.8029,71618.0
2018-05-15 11:00:00,81.66,81.72,81.58,81.63,73896.0,58.8029,58.8461,58.7453,58.7813,73896.0
2018-05-15 11:05:00,81.62,81.67,81.59,81.63,109448.0,58.7741,58.8101,58.7525,58.7813,109448.0
2018-05-15 11:10:00,81.62,81.65,81.59,81.59,65175.0,58.7741,58.7957,58.7525,58.7525,65175.0
2018-05-15 11:15:00,81.59,81.65,81.58,81.62,68000.0,58.7525,58.7957,58.7453,58.7741,68000.0
2018-05-15 11:20:00,81.62,81.64,81.58,81.61,46771.0,58.7741,58.7885,58.7453,58.7669,46771.0
2018-05-15 11:25:00,81.61,81.66,81.6,81.64,149649.0,58.7669,58.8029,58.7597,58.7885,149649.0
2018-05-15 11:30:00,81.65,81.7,81.59,81.66,116282.0,58.7957,58.8317,58.7525,58.8029,116282.0
2018-05-15 11:35:00,81.66,81.72,81.61,81.65,71800.0,58.8029,58.8461,58.7669,58.7957,71800.0
2018-05-15 11:40:00,81.64,81.67,81.56,81.61,116964.0,58.7885,58.8101,58.7309,58.7669,116964.0
2018-05-15 11:45:00,81.61,81.61,81.54,81.59,102088.0,58.7669,58.7669,58.7165,58.7525,102088.0
2018-05-15 11:50:00,81.58,81.63,81.54,81.59,142525.0,58.7453,58.7813,58.7165,58.7525,142525.0
2018-05-15 11:55:00,81.59,81.67,81.53,81.59,181367.0,58.7525,58.8101,58.7093,58.7525,181367.0
2018-05-15 12:00:00,81.59,81.68,81.58,81.65,108639.0,58.7525,58.8173,58.7453,58.7957,108639.0
2018-05-15 12:05:00,81.65,81.75,81.64,81.75,138734.0,58.7957,58.8677,58.7885,58.8677,138734.0
2018-05-15 12:10:00,81.75,81.75,81.64,81.66,99881.0,58.8677,58.8677,58.7885,58.8029,99881.0
2018-05-15 12:15:00,81.66,81.69,81.62,81.65,51145.0,58.8029,58.8245,58.7741,58.7957,51145.0
2018-05-15 12:20:00,81.64,81.67,81.59,81.6,69062.0,58.7885,58.8101,58.7525,58.7597,69062.0
2018-05-15 12:25:00,81.6,81.66,81.59,81.66,62655.0,58.7597,58.8029,58.7525,58.8029,62655.0
2018-05-15 12:30:00,81.65,81.76,81.64,81.67,85373.0,58.7957,58.8749,58.7885,58.8101,85373.0
2018-05-15 12:35:00,81.67,81.68,81.64,81.64,53138.0,58.8101,58.8173,58.7885,58.7885,53138.0
2018-05-15 12:40:00,81.65,81.73,81.64,81.7,60765.0,58.7957,58.8533,58.7885,58.8317,60765.0
2018-05-15 12:45:00,81.71,81.79,81.7,81.72,90521.0,58.8389,58.8965,58.8317,58.8461,90521.0
2018-05-15 12:50:00,81.72,81.8,81.7,81.77,55665.0,58.8461,58.9037,58.8317,58.8821,55665.0
2018-05-15 12:55:00,81.77,81.83,81.71,81.73,96590.0,58.8821,58.9253,58.8389,58.8533,96590.0
2018-05-15 13:00:00,81.73,81.76,81.65,81.71,99859.0,58.8533,58.8749,58.7957,58.8389,99859.0
2018-05-15 13:05:00,81.7,81.73,81.66,81.68,60845.0,58.8317,58.8533,58.8029,58.8173,60845.0
2018-05-15 13:10:00,81.68,81.75,81.66,81.69,149372.0,58.8173,58.8677,58.8029,58.8245,149372.0
2018-05-15 13:15:00,81.69,81.72,81.64,81.69,86656.0,58.8245,58.8461,58.7885,58.8245,86656.0
2018-05-15 13:20:00,81.7,81.72,81.64,81.7,178369.0,58.8317,58.8461,58.7885,58.8317,178369.0
2018-05-15 13:25:00,81.7,81.8,81.69,81.73,70631.0,58.8317,58.9037,58.8245,58.8533,70631.0
2018-05-15 13:30:00,81.73,81.75,81.66,81.73,50109.0,58.8533,58.8677,58.8029,58.8533,50109.0
2018-05-15 13:35:00,81.73,81.76,81.7,81.72,48278.0,58.8533,58.8749,58.8317,58.8461,48278.0
2018-05-15 13:40:00,81.71,81.74,81.66,81.7,82154.0,58.8389,58.8605,58.8029,58.8317,82154.0
2018-05-15 13:45:00,81.7,81.74,81.65,81.71,112851.0,58.8317,58.8605,58.7957,58.8389,112851.0
2018-05-15 13:50:00,81.7,81.73,81.66,81.69,87451.0,58.8317,58.8533,58.8029,58.8245,87451.0
2018-05-15 13:55:00,81.69,81.72,81.65,81.72,150544.0,58.8245,58.8461,58.7957,58.8461,150544.0
2018-05-15 14:00:00,81.72,81.81,81.68,81.81,89811.0,58.8461,58.9109,58.8173,58.9109,89811.0
2018-05-15 14:05:00,81.8,81.87,81.78,81.81,108496.0,58.9037,58.9541,58.8893,58.9109,108496.0
2018-05-15 14:10:00,81.81,81.86,81.78,81.8,57023.0,58.9109,58.9469,58.8893,58.9037,57023.0
2018-05-15 14:15:00,81.79,81.81,81.71,81.8,108026.0,58.8965,58.9109,58.8389,58.9037,108026.0
2018-05-15 14:20:00,81.8,81.84,81.75,81.8,100198.0,58.9037,58.9325,58.8677,58.9037,100198.0
2018-05-15 14:25:00,81.81,81.92,81.69,81.88,367988.0,58.9109,58.9901,58.8245,58.9613,367988.0
2018-05-15 14:30:00,81.87,82.0,81.85,81.95,173166.0,58.9541,59.0477,58.9397,59.0117,173166.0
2018-05-15 14:35:00,81.96,82.03,81.91,81.98,176608.0,59.0189,59.0693,58.9829,59.0333,176608.0
2018-05-15 14:40:00,81.98,82.01,81.85,81.88,83472.0,59.0333,59.0549,58.9397,58.9613,83472.0
2018-05-15 14:45:00,81.88,81.88,81.69,81.72,82128.0,58.9613,58.9613,58.8245,58.8461,82128.0
2018-05-15 14:50:00,81.72,81.75,81.67,81.71,59571.0,58.8461,58.8677,58.8101,58.8389,59571.0
2018-05-15 14:55:00,81.72,81.74,81.59,81.64,60147.0,58.8461,58.8605,58.7525,58.7885,60147.0
2018-05-15 15:00:00,81.65,81.68,81.55,81.66,78349.0,58.7957,58.8173,58.7237,58.8029,78349.0
2018-05-15 15:05:00,81.65,81.68,81.63,81.67,70034.0,58.7957,58.8173,58.7813,58.8101,70034.0
2018-05-15 15:10:00,81.66,81.68,81.58,81.61,74303.0,58.8029,58.8173,58.7453,58.7669,74303.0
2018-05-15 15:15:00,81.61,81.71,81.61,81.65,89344.0,58.7669,58.8389,58.7669,58.7957,89344.0
2018-05-15 15:20:00,81.65,81.69,81.58,81.59,94735.0,58.7957,58.8245,58.7453,58.7525,94735.0
2018-05-15 15:25:00,81.59,81.65,81.53,81.58,103208.0,58.7525,58.7957,58.7093,58.7453,103208.0
2018-05-15 15:30:00,81.58,81.67,81.55,81.64,146607.0,58.7453,58.8101,58.7237,58.7885,146607.0
2018-05-15 15:35:00,81.64,81.68,81.6,81.64,87438.0,58.7885,58.8173,58.7597,58.7885,87438.0
2018-05-15 15:40:00,81.64,81.64,81.57,81.59,93364.0,58.7885,58.7885,58.7381,58.7525,93364.0
2018-05-15 15:45:00,81.59,81.6,81.49,81.59,240885.0,58.7525,58.7597,58.6805,58.7525,240885.0
2018-05-15 15:50:00,81.59,81.72,81.59,81.62,184056.0,58.7525,58.8461,58.7525,58.7741,184056.0
2018-05-15 15:55:00,81.62,81.89,81.62,81.79,612576.0,58.7741,58.9685,58.7741,58.8965,612576.0
2018-05-16 09:30:00,81.76,81.86,81.45,81.51,227312.0,58.8749,58.9469,58.6517,58.6949,227312.0
2018-05-16 09:35:00,81.51,81.7,81.45,81.62,94490.0,58.6949,58.8317,58.6517,58.7741,94490.0
2018-05-16 09:40:00,81.64,81.72,81.54,81.54,86780.0,58.7885,58.8461,58.7165,58.7165,86780.0
2018-05-16 09:45:00,81.54,81.72,81.53,81.61,187534.0,58.7165,58.8461,58.7093,58.7669,187534.0
2018-05-16 09:50:00,81.61,81.65,81.54,81.63,210023.0,58.7669,58.7957,58.7165,58.7813,210023.0
2018-05-16 09:55:00,81.64,81.64,81.39,81.48,235939.0,58.7885,58.7885,58.6084,58.6733,235939.0
2018-05-16 10:00:00,81.48,81.49,81.34,81.41,122787.0,58.6733,58.6805,58.5724,58.6228,122787.0
2018-05-16 10:05:00,81.4,81.48,81.34,81.41,110707.0,58.6156,58.6733,58.5724,58.6228,110707.0
2018-05-16 10:10:00,81.41,81.42,81.28,81.35,104637.0,58.6228,58.6301,58.5292,58.5796,104637.0
2018-05-16 10:15:00,81.35,81.36,81.23,81.25,123480.0,58.5796,58.5868,58.4932,58.5076,123480.0
2018-05-16 10:20:00,81.25,81.36,81.17,81.33,110015.0,58.5076,58.5868,58.45,58.5652,110015.0
2018-05-16 10:25:00,81.33,81.4,81.25,81.28,85157.0,58.5652,58.6156,58.5076,58.5292,85157.0
2018-05-16 10:30:00,81.28,81.55,81.28,81.5,92984.0,58.5292,58.7237,58.5292,58.6877,92984.0
2018-05-16 10:35:00,81.5,81.69,81.48,81.64,129365.0,58.6877,58.8245,58.6733,58.7885,129365.0
2018-05-16 10:40:00,81.64,81.71,81.53,81.55,61351.0,58.7885,58.8389,58.7093,58.7237,61351.0
2018-05-16 10:45:00,81.54,81.62,81.52,81.62,78468.0,58.7165,58.7741,58.7021,58.7741,78468.0
2018-05-16 10:50:00,81.61,81.64,81.48,81.53,116649.0,58.7669,58.7885,58.6733,58.7093,116649.0
2018-05-16 10:55:00,81.53,81.57,81.43,81.47,83205.0,58.7093,58.7381,58.6373,58.6661,83205.0
2018-05-16 11:00:00,81.46,81.47,81.36,81.45,78917.0,58.6589,58.6661,58.5868,58.6517,78917.0
2018-05-16 11:05:00,81.45,81.48,81.39,81.44,42507.0,58.6517,58.6733,58.6084,58.6445,42507.0
2018-05-16 11:10:00,81.45,81.48,81.4,81.44,93735.0,58.6517,58.6733,58.6156,58.6445,93735.0
2018-05-16 11:15:00,81.45,81.47,81.43,81.47,43253.0,58.6517,58.6661,58.6373,58.6661,43253.0
2018-05-16 11:20:00,81.46,81.52,81.42,81.44,74652.0,58.6589,58.7021,58.6301,58.6445,74652.0
2018-05-16 11:25:00,81.43,81.43,81.34,81.39,71210.0,58.6373,58.6373,58.5724,58.6084,71210.0
2018-05-16 11:30:00,81.39,81.43,81.38,81.38,35883.0,58.6084,58.6373,58.6012,58.6012,35883.0
2018-05-16 11:35:00,81.38,81.4,81.26,81.3,119653.0,58.6012,58.6156,58.5148,58.5436,119653.0
2018-05-16 11:40:00,81.29,81.32,81.26,81.3,50895.0,58.5364,58.558,58.5148,58.5436,50895.0
2018-05-16 11:45:00,81.31,81.38,81.26,81.37,62963.0,58.5508,58.6012,58.5148,58.594,62963.0
2018-05-16 11:50:00,81.36,81.42,81.35,81.38,58885.0,58.5868,58.6301,58.5796,58.6012,58885.0
2018-05-16 11:55:00,81.37,81.46,81.36,81.44,59043.0,58.594,58.6589,58.5868,58.6445,59043.0
2018-05-16 12:00:00,81.45,81.51,81.44,81.49,61990.0,58.6517,58.6949,58.6445,58.6805,61990.0
2018-05-16 12:05:00,81.5,81.63,81.48,81.62,109442.0,58.6877,58.7813,58.6733,58.7741,109442.0
2018-05-16 12:10:00,81.64,81.66,81.58,81.62,68273.0,58.7885,58.8029,58.7453,58.7741,68273.0
2018-05-16 12:15:00,81.62,81.68,81.61,81.67,67271.0,58.7741,58.8173,58.7669,58.8101,67271.0
2018-05-16 12:20:00,81.68,81.75,81.65,81.74,70645.0,58.8173,58.8677,58.7957,58.8605,70645.0
2018-05-16 12:25:00,81.75,81.85,81.74,81.84,108166.0,58.8677,58.9397,58.8605,58.9325,108166.0
2018-05-16 12:30:00,81.84,81.97,81.81,81.97,140412.0,58.9325,59.0261,58.9109,59.0261,140412.0
2018-05-16 12:35:00,81.96,81.97,81.88,81.89,84265.0,59.0189,59.0261,58.9613,58.9685,84265.0
2018-05-16 12:40:00,81.89,81.96,81.87,81.94,202375.0,58.9685,59.0189,58.9541,59.0045,202375.0
2018-05-16 12:45:00,81.94,81.95,81.84,81.89,107683.0,59.0045,59.0117,58.9325,58.9685,107683.0
2018-05-16 12:50:00,81.89,81.94,81.87,81.88,101532.0,58.9685,59.0045,58.9541,58.9613,101532.0
2018-05-16 12:55:00,81.88,81.93,81.87,81.89,65047.0,58.9613,58.9973,58.9541,58.9685,65047.0
2018-05-16 13:00:00,81.89,81.95,81.87,81.94,59655.0,58.9685,59.0117,58.9541,59.0045,59655.0
2018-05-16 13:05:00,81.94,81.97,81.89,81.91,73715.0,59.0045,59.0261,58.9685,58.9829,73715.0
2018-05-16 13:10:00,81.91,81.94,81.86,81.94,85200.0,58.9829,59.0045,58.9469,59.0045,85200.0
2018-05-16 13:15:00,81.93,82.0,81.93,81.96,80490.0,58.9973,59.0477,58.9973,59.0189,80490.0
2018-05-16 13:20:00,81.96,82.01,81.89,81.94,102867.0,59.0189,59.0549,58.9685,59.0045,102867.0
2018-05-16 13:25:00,81.93,81.96,81.9,81.92,75768.0,58.9973,59.0189,58.9757,58.9901,75768.0
2018-05-16 13:30:00,81.92,82.02,81.91,82.02,68947.0,58.9901,59.0621,58.9829,59.0621,68947.0
2018-05-16 13:35:00,82.03,82.05,81.95,81.97,70250.0,59.0693,59.0837,59.0117,59.0261,70250.0
2018-05-16 13:40:00,81.97,82.03,81.96,81.99,59839.0,59.0261,59.0693,59.0189,59.0405,59839.0
2018-05-16 13:45:00,81.99,82.03,81.96,81.97,35738.0,59.0405,59.0693,59.0189,59.0261,35738.0
2018-05-16 13:50:00,81.97,82.02,81.91,81.93,58271.0,59.0261,59.0621,58.9829,58.9973,58271.0
2018-05-16 13:55:00,81.93,81.95,81.9,81.92,36713.0,58.9973,59.0117,58.9757,58.9901,36713.0
2018-05-16 14:00:00,81.92,81.94,81.88,81.89,86457.0,58.9901,59.0045,58.9613,58.9685,86457.0
2018-05-16 14:05:00,81.89,81.91,81.84,81.88,80384.0,58.9685,58.9829,58.9325,58.9613,80384.0
2018-05-16 14:10:00,81.89,81.9,81.83,81.86,55131.0,58.9685,58.9757,58.9253,58.9469,55131.0
2018-05-16 14:15:00,81.86,81.89,81.83,81.86,55319.0,58.9469,58.9685,58.9253,58.9469,55319.0
2018-05-16 14:20:00,81.87,81.92,81.81,81.9,62641.0,58.9541,58.9901,58.9109,58.9757,62641.0
2018-05-16 14:25:00,81.9,81.94,81.88,81.91,46385.0,58.9757,59.0045,58.9613,58.9829,46385.0
2018-05-16 14:30:00,81.91,81.91,81.85,81.85,36847.0,58.9829,58.9829,58.9397,58.9397,36847.0
2018-05-16 14:35:00,81.84,81.89,81.83,81.85,45348.0,58.9325,58.9685,58.9253,58.9397,45348.0
2018-05-16 14:40:00,81.86,81.92,81.83,81.91,82158.0,58.9469,58.9901,58.9253,58.9829,82158.0
2018-05-16 14:45:00,81.91,81.94,81.9,81.91,39760.0,58.9829,59.0045,58.9757,58.9829,39760.0
2018-05-16 14:50:00,81.9,81.93,81.89,81.92,30363.0,58.9757,58.9973,58.9685,58.9901,30363.0
2018-05-16 14:55:00,81.93,82.0,81.91,81.99,88413.0,58.9973,59.0477,58.9829,59.0405,88413.0
2018-05-16 15:00:00,81.99,82.01,81.89,81.96,218771.0,59.0405,59.0549,58.9685,59.0189,218771.0
2018-05-16 15:05:00,81.96,82.01,81.94,81.94,148528.0,59.0189,59.0549,59.0045,59.0045,148528.0
2018-05-16 15:10:00,81.94,81.99,81.9,81.93,175806.0,59.0045,59.0405,58.9757,58.9973,175806.0
2018-05-16 15:15:00,81.93,81.95,81.87,81.87,56801.0,58.9973,59.0117,58.9541,58.9541,56801.0
2018-05-16 15:20:00,81.88,81.93,81.86,81.91,66777.0,58.9613,58.9973,58.9469,58.9829,66777.0
2018-05-16 15:25:00,81.91,81.91,81.86,81.88,51494.0,58.9829,58.9829,58.9469,58.9613,51494.0
2018-05-16 15:30:00,81.89,81.96,81.88,81.95,69831.0,58.9685,59.0189,58.9613,59.0117,69831.0
2018-05-16 15:35:00,81.95,81.97,81.88,81.96,81208.0,59.0117,59.0261,58.9613,59.0189,81208.0
2018-05-16 15:40:00,81.97,81.99,81.92,81.92,81166.0,59.0261,59.0405,58.9901,58.9901,81166.0
2018-05-16 15:45:00,81.92,81.93,81.81,81.83,151331.0,58.9901,58.9973,58.9109,58.9253,151331.0
2018-05-16 15:50:00,81.83,82.0,81.82,81.99,135521.0,58.9253,59.0477,58.9181,59.0405,135521.0
2018-05-16 15:55:00,82.0,82.03,81.91,82.01,332681.0,59.0477,59.0693,58.9829,59.0549,332681.0
2018-05-17 09:30:00,82.2,82.28,81.92,82.02,287005.0,59.1917,59.2493,58.9901,59.0621,287005.0
2018-05-17 09:35:00,82.02,82.12,81.89,81.91,141552.0,59.0621,59.1341,58.9685,58.9829,141552.0
2018-05-17 09:40:00,81.91,81.92,81.54,81.58,214465.0,58.9829,58.9901,58.7165,58.7453,214465.0
2018-05-17 09:45:00,81.58,81.78,81.57,81.77,162606.0,58.7453,58.8893,58.7381,58.8821,162606.0
2018-05-17 09:50:00,81.77,81.85,81.72,81.81,211458.0,58.8821,58.9397,58.8461,58.9109,211458.0
2018-05-17 09:55:00,81.8,81.82,81.6,81.63,120659.0,58.9037,58.9181,58.7597,58.7813,120659.0
2018-05-17 10:00:00,81.64,81.9,81.62,81.88,195445.0,58.7885,58.9757,58.7741,58.9613,195445.0
2018-05-17 10:05:00,81.87,81.92,81.76,81.85,181401.0,58.9541,58.9901,58.8749,58.9397,181401.0
2018-05-17 10:10:00,81.86,81.92,81.78,81.78,104372.0,58.9469,58.9901,58.8893,58.8893,104372.0
2018-05-17 10:15:00,81.79,82.01,81.74,82.01,149252.0,58.8965,59.0549,58.8605,59.0549,149252.0
2018-05-17 10:20:00,82.01,82.08,81.91,81.92,169325.0,59.0549,59.1053,58.9829,58.9901,169325.0
2018-05-17 10:25:00,81.92,81.96,81.83,81.87,145492.0,58.9901,59.0189,58.9253,58.9541,145492.0
2018-05-17 10:30:00,81.88,81.93,81.84,81.93,121359.0,58.9613,58.9973,58.9325,58.9973,121359.0
2018-05-17 10:35:00,81.92,82.07,81.88,82.03,149899.0,58.9901,59.0981,58.9613,59.0693,149899.0
2018-05-17 10:40:00,82.03,82.05,81.97,82.0,143909.0,59.0693,59.0837,59.0261,59.0477,143909.0
2018-05-17 10:45:00,82.01,82.03,81.89,81.96,107803.0,59.0549,59.0693,58.9685,59.0189,107803.0
2018-05-17 10:50:00,81.97,82.15,81.95,82.14,176505.0,59.0261,59.1557,59.0117,59.1485,176505.0
2018-05-17 10:55:00,82.14,82.16,82.11,82.15,112287.0,59.1485,59.1629,59.1269,59.1557,112287.0
2018-05-17 11:00:00,82.14,82.18,82.09,82.14,133787.0,59.1485,59.1773,59.1125,59.1485,133787.0
2018-05-17 11:05:00,82.15,82.16,82.1,82.13,87011.0,59.1557,59.1629,59.1197,59.1413,87011.0
2018-05-17 11:10:00,82.13,82.13,82.02,82.04,190367.0,59.1413,59.1413,59.0621,59.0765,190367.0
2018-05-17 11:15:00,82.05,82.1,81.99,82.0,97821.0,59.0837,59.1197,59.0405,59.0477,97821.0
2018-05-17 11:20:00,81.99,82.0,81.9,81.97,103840.0,59.0405,59.0477,58.9757,59.0261,103840.0
2018-05-17 11:25:00,81.97,82.03,81.93,82.02,126329.0,59.0261,59.0693,58.9973,59.0621,126329.0
2018-05-17 11:30:00,82.03,82.11,81.99,82.04,142131.0,59.0693,59.1269,59.0405,59.0765,142131.0
2018-05-17 11:35:00,82.03,82.09,82.01,82.07,83792.0,59.0693,59.1125,59.0549,59.0981,83792.0
2018-05-17 11:40:00,82.06,82.11,82.05,82.09,104219.0,59.0909,59.1269,59.0837,59.1125,104219.0
2018-05-17 11:45:00,82.09,82.13,82.07,82.09,133876.0,59.1125,59.1413,59.0981,59.1125,133876.0
2018-05-17 11:50:00,82.08,82.09,81.97,82.0,145278.0,59.1053,59.1125,59.0261,59.0477,145278.0
2018-05-17 11:55:00,81.99,82.0,81.93,81.94,59429.0,59.0405,59.0477,58.9973,59.0045,59429.0
2018-05-17 12:00:00,81.94,82.03,81.94,82.01,92169.0,59.0045,59.0693,59.0045,59.0549,92169.0
2018-05-17 12:05:00,82.01,82.03,81.94,81.96,43645.0,59.0549,59.0693,59.0045,59.0189,43645.0
2018-05-17 12:10:00,81.96,81.98,81.92,81.98,77852.0,59.0189,59.0333,58.9901,59.0333,77852.0
2018-05-17 12:15:00,81.98,82.0,81.92,81.97,53903.0,59.0333,59.0477,58.9901,59.0261,53903.0
2018-05-17 12:20:00,81.97,81.98,81.94,81.95,37888.0,59.0261,59.0333,59.0045,59.0117,37888.0
2018-05-17 12:25:00,81.96,81.99,81.95,81.98,51687.0,59.0189,59.0405,59.0117,59.0333,51687.0
2018-05-17 12:30:00,81.98,82.07,81.97,82.02,92016.0,59.0333,59.0981,59.0261,59.0621,92016.0
2018-05-17 12:35:00,82.01,82.02,81.95,81.96,44892.0,59.0549,59.0621,59.0117,59.0189,44892.0
2018-05-17 12:40:00,81.95,81.96,81.88,81.96,117326.0,59.0117,59.0189,58.9613,59.0189,117326.0
2018-05-17 12:45:00,81.96,81.99,81.92,81.97,33212.0,59.0189,59.0405,58.9901,59.0261,33212.0
2018-05-17 12:50:00,81.98,81.98,81.82,81.87,55444.0,59.0333,59.0333,58.9181,58.9541,55444.0
2018-05-17 12:55:00,81.86,81.92,81.83,81.83,66098.0,58.9469,58.9901,58.9253,58.9253,66098.0
2018-05-17 13:00:00,81.83,81.88,81.82,81.86,35078.0,58.9253,58.9613,58.9181,58.9469,35078.0
2018-05-17 13:05:00,81.87,81.87,81.79,81.81,75136.0,58.9541,58.9541,58.8965,58.9109,75136.0
2018-05-17 13:10:00,81.81,81.84,81.76,81.8,58443.0,58.9109,58.9325,58.8749,58.9037,58443.0
2018-05-17 13:15:00,81.79,81.85,81.76,81.82,39744.0,58.8965,58.9397,58.8749,58.9181,39744.0
2018-05-17 13:20:00,81.82,81.88,81.81,81.82,46910.0,58.9181,58.9613,58.9109,58.9181,46910.0
2018-05-17 13:25:00,81.82,81.86,81.81,81.84,33557.0,58.9181,58.9469,58.9109,58.9325,33557.0
2018-05-17 13:30:00,81.85,81.86,81.81,81.82,33557.0,58.9397,58.9469,58.9109,58.9181,33557.0
2018-05-17 13:35:00,81.82,81.82,81.75,81.76,119481.0,58.9181,58.9181,58.8677,58.8749,119481.0
2018-05-17 13:40:00,81.75,81.76,81.66,81.67,166097.0,58.8677,58.8749,58.8029,58.8101,166097.0
2018-05-17 13:45:00,81.68,81.71,81.65,81.7,53896.0,58.8173,58.8389,58.7957,58.8317,53896.0
2018-05-17 13:50:00,81.7,81.74,81.62,81.66,132588.0,58.8317,58.8605,58.7741,58.8029,132588.0
2018-05-17 13:55:00,81.67,81.67,81.53,81.54,119702.0,58.8101,58.8101,58.7093,58.7165,119702.0
2018-05-17 14:00:00,81.54,81.56,81.45,81.49,155374.0,58.7165,58.7309,58.6517,58.6805,155374.0
2018-05-17 14:05:00,81.49,81.57,81.44,81.57,141702.0,58.6805,58.7381,58.6445,58.7381,141702.0
2018-05-17 14:10:00,81.56,81.63,81.55,81.56,61721.0,58.7309,58.7813,58.7237,58.7309,61721.0
2018-05-17 14:15:00,81.57,81.69,81.55,81.68,104985.0,58.7381,58.8245,58.7237,58.8173,104985.0
2018-05-17 14:20:00,81.67,81.69,81.63,81.66,69085.0,58.8101,58.8245,58.7813,58.8029,69085.0
2018-05-17 14:25:00,81.66,81.77,81.63,81.77,57190.0,58.8029,58.8821,58.7813,58.8821,57190.0
2018-05-17 14:30:00,81.77,81.8,81.74,81.75,59009.0,58.8821,58.9037,58.8605,58.8677,59009.0
2018-05-17 14:35:00,81.76,81.76,81.69,81.7,87818.0,58.8749,58.8749,58.8245,58.8317,87818.0
2018-05-17 14:40:00,81.7,81.71,81.64,81.66,82616.0,58.8317,58.8389,58.7885,58.8029,82616.0
2018-05-17 14:45:00,81.67,81.68,81.65,81.65,91506.0,58.8101,58.8173,58.7957,58.7957,91506.0
2018-05-17 14:50:00,81.66,81.67,81.61,81.66,98886.0,58.8029,58.8101,58.7669,58.8029,98886.0
2018-05-17 14:55:00,81.66,81.68,81.64,81.67,121082.0,58.8029,58.8173,58.7885,58.8101,121082.0
2018-05-17 15:00:00,81.67,81.83,81.65,81.81,81917.0,58.8101,58.9253,58.7957,58.9109,81917.0
2018-05-17 15:05:00,81.81,81.84,81.78,81.81,71905.0,58.9109,58.9325,58.8893,58.9109,71905.0
2018-05-17 15:10:00,81.81,81.81,81.71,81.73,72995.0,58.9109,58.9109,58.8389,58.8533,72995.0
2018-05-17 15:15:00,81.72,81.73,81.67,81.71,90565.0,58.8461,58.8533,58.8101,58.8389,90565.0
2018-05-17 15:20:00,81.72,81.79,81.71,81.77,64943.0,58.8461,58.8965,58.8389,58.8821,64943.0
2018-05-17 15:25:00,81.78,81.81,81.7,81.71,85167.0,58.8893,58.9109,58.8317,58.8389,85167.0
2018-05-17 15:30:00,81.7,81.78,81.7,81.75,86301.0,58.8317,58.8893,58.8317,58.8677,86301.0
2018-05-17 15:35:00,81.75,81.8,81.72,81.75,141396.0,58.8677,58.9037,58.8461,58.8677,141396.0
2018-05-17 15:40:00,81.75,81.79,81.71,81.72,161765.0,58.8677,58.8965,58.8389,58.8461,161765.0
2018-05-17 15:45:00,81.72,81.9,81.68,81.9,177805.0,58.8461,58.9757,58.8173,58.9757,177805.0
2018-05-17 15:50:00,81.9,81.94,81.84,81.91,302782.0,58.9757,59.0045,58.9325,58.9829,302782.0
2018-05-17 15:55:00,81.91,82.0,81.88,81.89,541857.0,58.9829,59.0477,58.9613,58.9685,541857.0
2018-05-18 09:30:00,81.53,81.8,81.31,81.44,722248.0,58.7093,58.9037,58.5508,58.6445,722248.0
2018-05-18 09:35:00,81.42,81.75,81.42,81.65,123015.0,58.6301,58.8677,58.6301,58.7957,123015.0
2018-05-18 09:40:00,81.63,81.66,81.56,81.65,47764.0,58.7813,58.8029,58.7309,58.7957,47764.0
2018-05-18 09:45:00,81.65,81.72,81.59,81.68,121907.0,58.7957,58.8461,58.7525,58.8173,121907.0
2018-05-18 09:50:00,81.68,81.71,81.6,81.6,89006.0,58.8173,58.8389,58.7597,58.7597,89006.0
2018-05-18 09:55:00,81.59,81.61,81.51,81.6,78099.0,58.7525,58.7669,58.6949,58.7597,78099.0
2018-05-18 10:00:00,81.6,81.61,81.5,81.52,78522.0,58.7597,58.7669,58.6877,58.7021,78522.0
2018-05-18 10:05:00,81.52,81.59,81.38,81.41,127976.0,58.7021,58.7525,58.6012,58.6228,127976.0
2018-05-18 10:10:00,81.42,81.51,81.37,81.51,89955.0,58.6301,58.6949,58.594,58.6949,89955.0
2018-05-18 10:15:00,81.51,81.58,81.5,81.56,53501.0,58.6949,58.7453,58.6877,58.7309,53501.0
2018-05-18 10:20:00,81.56,81.7,81.56,81.63,77375.0,58.7309,58.8317,58.7309,58.7813,77375.0
2018-05-18 10:25:00,81.62,81.65,81.54,81.56,57749.0,58.7741,58.7957,58.7165,58.7309,57749.0
2018-05-18 10:30:00,81.55,81.63,81.54,81.57,103952.0,58.7237,58.7813,58.7165,58.7381,103952.0
2018-05-18 10:35:00,81.57,81.67,81.53,81.6,124365.0,58.7381,58.8101,58.7093,58.7597,124365.0
2018-05-18 10:40:00,81.6,81.62,81.49,81.51,84303.0,58.7597,58.7741,58.6805,58.6949,84303.0
2018-05-18 10:45:00,81.5,81.56,81.46,81.48,77621.0,58.6877,58.7309,58.6589,58.6733,77621.0
2018-05-18 10:50:00,81.49,81.57,81.48,81.5,74134.0,58.6805,58.7381,58.6733,58.6877,74134.0
2018-05-18 10:55:00,81.49,81.55,81.48,81.55,49499.0,58.6805,58.7237,58.6733,58.7237,49499.0
2018-05-18 11:00:00,81.55,81.6,81.52,81.58,47353.0,58.7237,58.7597,58.7021,58.7453,47353.0
2018-05-18 11:05:00,81.58,81.59,81.49,81.51,64253.0,58.7453,58.7525,58.6805,58.6949,64253.0
2018-05-18 11:10:00,81.51,81.54,81.47,81.48,43364.0,58.6949,58.7165,58.6661,58.6733,43364.0
2018-05-18 11:15:00,81.47,81.48,81.42,81.48,81933.0,58.6661,58.6733,58.6301,58.6733,81933.0
2018-05-18 11:20:00,81.48,81.49,81.44,81.45,94031.0,58.6733,58.6805,58.6445,58.6517,94031.0
2018-05-18 11:25:00,81.45,81.46,81.41,81.45,70767.0,58.6517,58.6589,58.6228,58.6517,70767.0
2018-05-18 11:30:00,81.45,81.53,81.41,81.48,57318.0,58.6517,58.7093,58.6228,58.6733,57318.0
2018-05-18 11:35:00,81.49,81.55,81.46,81.54,52657.0,58.6805,58.7237,58.6589,58.7165,52657.0
2018-05-18 11:40:00,81.54,81.57,81.48,81.56,52004.0,58.7165,58.7381,58.6733,58.7309,52004.0
2018-05-18 11:45:00,81.55,81.55,81.47,81.52,63099.0,58.7237,58.7237,58.6661,58.7021,63099.0
2018-05-18 11:50:00,81.53,81.64,81.51,81.63,53783.0,58.7093,58.7885,58.6949,58.7813,53783.0
2018-05-18 11:55:00,81.62,81.63,81.58,81.59,53731.0,58.7741,58.7813,58.7453,58.7525,53731.0
2018-05-18 12:00:00,81.59,81.62,81.55,81.56,109362.0,58.7525,58.7741,58.7237,58.7309,109362.0
2018-05-18 12:05:00,81.55,81.59,81.49,81.52,99438.0,58.7237,58.7525,58.6805,58.7021,99438.0
2018-05-18 12:10:00,81.52,81.52,81.43,81.45,68046.0,58.7021,58.7021,58.6373,58.6517,68046.0
2018-05-18 12:15:00,81.46,81.51,81.45,81.5,57955.0,58.6589,58.6949,58.6517,58.6877,57955.0
2018-05-18 12:20:00,81.51,81.55,81.51,81.53,73621.0,58.6949,58.7237,58.6949,58.7093,73621.0
2018-05-18 12:25:00,81.53,81.56,81.5,81.54,72880.0,58.7093,58.7309,58.6877,58.7165,72880.0
2018-05-18 12:30:00,81.55,81.55,81.43,81.44,79109.0,58.7237,58.7237,58.6373,58.6445,79109.0
2018-05-18 12:35:00,81.44,81.47,81.41,81.47,49915.0,58.6445,58.6661,58.6228,58.6661,49915.0
2018-05-18 12:40:00,81.46,81.48,81.41,81.42,59906.0,58.6589,58.6733,58.6228,58.6301,59906.0
2018-05-18 12:45:00,81.43,81.44,81.39,81.4,57696.0,58.6373,58.6445,58.6084,58.6156,57696.0
2018-05-18 12:50:00,81.4,81.41,81.36,81.37,53563.0,58.6156,58.6228,58.5868,58.594,53563.0
2018-05-18 12:55:00,81.37,81.42,81.34,81.41,84563.0,58.594,58.6301,58.5724,58.6228,84563.0
2018-05-18 13:00:00,81.41,81.44,81.38,81.44,36912.0,58.6228,58.6445,58.6012,58.6445,36912.0
2018-05-18 13:05:00,81.44,81.45,81.42,81.43,28867.0,58.6445,58.6517,58.6301,58.6373,28867.0
2018-05-18 13:10:00,81.42,81.45,81.4,81.45,33697.0,58.6301,58.6517,58.6156,58.6517,33697.0
2018-05-18 13:15:00,81.45,81.51,81.44,81.5,52455.0,58.6517,58.6949,58.6445,58.6877,52455.0
2018-05-18 13:20:00,81.49,81.54,81.49,81.54,42794.0,58.6805,58.7165,58.6805,58.7165,42794.0
2018-05-18 13:25:00,81.53,81.54,81.49,81.54,28744.0,58.7093,58.7165,58.6805,58.7165,28744.0
2018-05-18 13:30:00,81.54,81.54,81.45,81.46,53662.0,58.7165,58.7165,58.6517,58.6589,53662.0
2018-05-18 13:35:00,81.46,81.49,81.44,81.44,40928.0,58.6589,58.6805,58.6445,58.6445,40928.0
2018-05-18 13:40:00,81.45,81.52,81.44,81.48,47526.0,58.6517,58.7021,58.6445,58.6733,47526.0
2018-05-18 13:45:00,81.48,81.52,81.47,81.52,26499.0,58.6733,58.7021,58.6661,58.7021,26499.0
2018-05-18 13:50:00,81.51,81.53,81.45,81.46,38487.0,58.6949,58.7093,58.6517,58.6589,38487.0
2018-05-18 13:55:00,81.45,81.49,81.44,81.48,33178.0,58.6517,58.6805,58.6445,58.6733,33178.0
2018-05-18 14:00:00,81.48,81.5,81.39,81.4,46608.0,58.6733,58.6877,58.6084,58.6156,46608.0
2018-05-18 14:05:00,81.4,81.41,81.35,81.38,58235.0,58.6156,58.6228,58.5796,58.6012,58235.0
2018-05-18 14:10:00,81.37,81.41,81.37,81.41,42292.0,58.594,58.6228,58.594,58.6228,42292.0
2018-05-18 14:15:00,81.41,81.44,81.39,81.44,33712.0,58.6228,58.6445,58.6084,58.6445,33712.0
2018-05-18 14:20:00,81.44,81.45,81.38,81.39,38425.0,58.6445,58.6517,58.6012,58.6084,38425.0
2018-05-18 14:25:00,81.39,81.41,81.37,81.37,52189.0,58.6084,58.6228,58.594,58.594,52189.0
2018-05-18 14:30:00,81.37,81.41,81.37,81.38,49920.0,58.594,58.6228,58.594,58.6012,49920.0
2018-05-18 14:35:00,81.38,81.39,81.36,81.38,39536.0,58.6012,58.6084,58.5868,58.6012,39536.0
2018-05-18 14:40:00,81.37,81.38,81.34,81.34,50867.0,58.594,58.6012,58.5724,58.5724,50867.0
2018-05-18 14:45:00,81.34,81.35,81.32,81.32,45726.0,58.5724,58.5796,58.558,58.558,45726.0
2018-05-18 14:50:00,81.33,81.33,81.28,81.29,101679.0,58.5652,58.5652,58.5292,58.5364,101679.0
2018-05-18 14:55:00,81.3,81.37,81.29,81.37,55670.0,58.5436,58.594,58.5364,58.594,55670.0
2018-05-18 15:00:00,81.36,81.39,81.3,81.31,52626.0,58.5868,58.6084,58.5436,58.5508,52626.0
2018-05-18 15:05:00,81.31,81.38,81.31,81.36,52756.0,58.5508,58.6012,58.5508,58.5868,52756.0
2018-05-18 15:10:00,81.35,81.37,81.32,81.34,78736.0,58.5796,58.594,58.558,58.5724,78736.0
2018-05-18 15:15:00,81.33,81.37,81.32,81.37,51800.0,58.5652,58.594,58.558,58.594,51800.0
2018-05-18 15:20:00,81.37,81.41,81.34,81.36,68324.0,58.594,58.6228,58.5724,58.5868,68324.0
2018-05-18 15:25:00,81.35,81.36,81.31,81.34,71942.0,58.5796,58.5868,58.5508,58.5724,71942.0
2018-05-18 15:30:00,81.34,81.37,81.27,81.29,102560.0,58.5724,58.594,58.522,58.5364,102560.0
2018-05-18 15:35:00,81.3,81.35,81.29,81.31,81132.0,58.5436,58.5796,58.5364,58.5508,81132.0
2018-05-18 15:40:00,81.31,81.35,81.26,81.31,108283.0,58.5508,58.5796,58.5148,58.5508,108283.0
2018-05-18 15:45:00,81.31,81.38,81.26,81.38,126845.0,58.5508,58.6012,58.5148,58.6012,126845.0
2018-05-18 15:50:00,81.37,81.4,81.3,81.37,216312.0,58.594,58.6156,58.5436,58.594,216312.0
2018-05-18 15:55:00,81.37,81.43,81.29,81.3,432537.0,58.594,58.6373,58.5364,58.5436,432537.0
2018-05-21 09:30:00,81.73,81.98,81.67,81.88,346680.0,58.8533,59.0333,58.8101,58.9613,346680.0
2018-05-21 09:35:00,81.89,81.98,81.7,81.74,140592.0,58.9685,59.0333,58.8317,58.8605,140592.0
2018-05-21 09:40:00,81.73,81.91,81.72,81.85,82146.0,58.8533,58.9829,58.8461,58.9397,82146.0
2018-05-21 09:45:00,81.85,81.86,81.74,81.81,127770.0,58.9397,58.9469,58.8605,58.9109,127770.0
2018-05-21 09:50:00,81.81,81.83,81.61,81.73,88585.0,58.9109,58.9253,58.7669,58.8533,88585.0
2018-05-21 09:55:00,81.74,81.75,81.63,81.65,179275.0,58.8605,58.8677,58.7813,58.7957,179275.0
2018-05-21 10:00:00,81.66,81.72,81.57,81.57,153970.0,58.8029,58.8461,58.7381,58.7381,153970.0
2018-05-21 10:05:00,81.57,81.62,81.52,81.58,77444.0,58.7381,58.7741,58.7021,58.7453,77444.0
2018-05-21 10:10:00,81.59,81.69,81.57,81.62,73143.0,58.7525,58.8245,58.7381,58.7741,73143.0
2018-05-21 10:15:00,81.62,81.7,81.61,81.63,57430.0,58.7741,58.8317,58.7669,58.7813,57430.0
2018-05-21 10:20:00,81.63,81.68,81.6,81.65,63213.0,58.7813,58.8173,58.7597,58.7957,63213.0
2018-05-21 10:25:00,81.65,81.72,81.64,81.69,133093.0,58.7957,58.8461,58.7885,58.8245,133093.0
2018-05-21 10:30:00,81.69,81.89,81.68,81.87,95447.0,58.8245,58.9685,58.8173,58.9541,95447.0
2018-05-21 10:35:00,81.86,81.9,81.85,81.87,64929.0,58.9469,58.9757,58.9397,58.9541,64929.0
2018-05-21 10:40:00,81.87,81.97,81.85,81.95,158641.0,58.9541,59.0261,58.9397,59.0117,158641.0
2018-05-21 10:45:00,81.95,81.99,81.88,81.9,89956.0,59.0117,59.0405,58.9613,58.9757,89956.0
2018-05-21 10:50:00,81.91,81.92,81.77,81.82,83351.0,58.9829,58.9901,58.8821,58.9181,83351.0
2018-05-21 10:55:00,81.82,81.87,81.79,81.86,40830.0,58.9181,58.9541,58.8965,58.9469,40830.0
2018-05-21 11:00:00,81.87,81.97,81.87,81.96,73443.0,58.9541,59.0261,58.9541,59.0189,73443.0
2018-05-21 11:05:00,81.97,82.04,81.96,82.02,121037.0,59.0261,59.0765,59.0189,59.0621,121037.0
2018-05-21 11:10:00,82.02,82.17,82.01,82.12,130551.0,59.0621,59.1701,59.0549,59.1341,130551.0
2018-05-21 11:15:00,82.13,82.22,82.13,82.18,86158.0,59.1413,59.2061,59.1413,59.1773,86158.0
2018-05-21 11:20:00,82.18,82.2,82.14,82.17,71811.0,59.1773,59.1917,59.1485,59.1701,71811.0
2018-05-21 11:25:00,82.17,82.18,82.07,82.14,94361.0,59.1701,59.1773,59.0981,59.1485,94361.0
2018-05-21 11:30:00,82.15,82.22,82.14,82.17,63271.0,59.1557,59.2061,59.1485,59.1701,63271.0
2018-05-21 11:35:00,82.17,82.19,82.1,82.11,84274.0,59.1701,59.1845,59.1197,59.1269,84274.0
2018-05-21 11:40:00,82.1,82.12,82.07,82.08,61367.0,59.1197,59.1341,59.0981,59.1053,61367.0
2018-05-21 11:45:00,82.08,82.1,82.0,82.02,79755.0,59.1053,59.1197,59.0477,59.0621,79755.0
2018-05-21 11:50:00,82.02,82.02,81.96,81.96,65337.0,59.0621,59.0621,59.0189,59.0189,65337.0
2018-05-21 11:55:00,81.97,82.04,81.96,82.04,57608.0,59.0261,59.0765,59.0189,59.0765,57608.0
2018-05-21 12:00:00,82.04,82.06,82.01,82.05,71980.0,59.0765,59.0909,59.0549,59.0837,71980.0
2018-05-21 12:05:00,82.06,82.09,81.98,81.99,64386.0,59.0909,59.1125,59.0333,59.0405,64386.0
2018-05-21 12:10:00,81.99,82.07,81.98,82.05,81828.0,59.0405,59.0981,59.0333,59.0837,81828.0
2018-05-21 12:15:00,82.05,82.06,81.98,81.99,47849.0,59.0837,59.0909,59.0333,59.0405,47849.0
2018-05-21 12:20:00,82.0,82.02,81.97,82.0,65712.0,59.0477,59.0621,59.0261,59.0477,65712.0
2018-05-21 12:25:00,82.0,82.05,81.99,82.0,46908.0,59.0477,59.0837,59.0405,59.0477,46908.0
2018-05-21 12:30:00,82.01,82.05,81.98,82.04,67262.0,59.0549,59.0837,59.0333,59.0765,67262.0
2018-05-21 12:35:00,82.05,82.08,82.04,82.06,55674.0,59.0837,59.1053,59.0765,59.0909,55674.0
2018-05-21 12:40:00,82.07,82.12,82.07,82.11,62542.0,59.0981,59.1341,59.0981,59.1269,62542.0
2018-05-21 12:45:00,82.12,82.15,82.11,82.11,48479.0,59.1341,59.1557,59.1269,59.1269,48479.0
2018-05-21 12:50:00,82.11,82.12,82.09,82.1,32798.0,59.1269,59.1341,59.1125,59.1197,32798.0
2018-05-21 12:55:00,82.09,82.13,82.08,82.09,52167.0,59.1125,59.1413,59.1053,59.1125,52167.0
2018-05-21 13:00:00,82.1,82.13,82.07,82.08,76428.0,59.1197,59.1413,59.0981,59.1053,76428.0
2018-05-21 13:05:00,82.08,82.14,82.06,82.13,74310.0,59.1053,59.1485,59.0909,59.1413,74310.0
2018-05-21 13:10:00,82.14,82.18,82.1,82.17,89527.0,59.1485,59.1773,59.1197,59.1701,89527.0
2018-05-21 13:15:00,82.16,82.2,82.14,82.17,81051.0,59.1629,59.1917,59.1485,59.1701,81051.0
2018-05-21 13:20:00,82.17,82.18,82.11,82.13,30650.0,59.1701,59.1773,59.1269,59.1413,30650.0
2018-05-21 13:25:00,82.14,82.16,82.11,82.14,35575.0,59.1485,59.1629,59.1269,59.1485,35575.0
2018-05-21 13:30:00,82.14,82.16,82.11,82.12,47202.0,59.1485,59.1629,59.1269,59.1341,47202.0
2018-05-21 13:35:00,82.12,82.17,82.12,82.16,50839.0,59.1341,59.1701,59.1341,59.1629,50839.0
2018-05-21 13:40:00,82.17,82.17,82.13,82.15,47638.0,59.1701,59.1701,59.1413,59.1557,47638.0
2018-05-21 13:45:00,82.15,82.16,82.13,82.15,34079.0,59.1557,59.1629,59.1413,59.1557,34079.0
2018-05-21 13:50:00,82.14,82.15,82.11,82.12,35064.0,59.1485,59.1557,59.1269,59.1341,35064.0
2018-05-21 13:55:00,82.12,82.13,82.08,82.12,53282.0,59.1341,59.1413,59.1053,59.1341,53282.0
2018-05-21 14:00:00,82.13,82.13,82.07,82.09,61410.0,59.1413,59.1413,59.0981,59.1125,61410.0
2018-05-21 14:05:00,82.08,82.09,82.05,82.06,37147.0,59.1053,59.1125,59.0837,59.0909,37147.0
2018-05-21 14:10:00,82.06,82.1,82.02,82.04,90781.0,59.0909,59.1197,59.0621,59.0765,90781.0
2018-05-21 14:15:00,82.03,82.06,82.0,82.04,42893.0,59.0693,59.0909,59.0477,59.0765,42893.0
2018-05-21 14:20:00,82.03,82.04,82.01,82.04,44162.0,59.0693,59.0765,59.0549,59.0765,44162.0
2018-05-21 14:25:00,82.04,82.11,82.02,82.11,63082.0,59.0765,59.1269,59.0621,59.1269,63082.0
2018-05-21 14:30:00,82.11,82.12,82.05,82.09,51401.0,59.1269,59.1341,59.0837,59.1125,51401.0
2018-05-21 14:35:00,82.09,82.13,82.08,82.13,76125.0,59.1125,59.1413,59.1053,59.1413,76125.0
2018-05-21 14:40:00,82.13,82.14,82.06,82.09,54462.0,59.1413,59.1485,59.0909,59.1125,54462.0
2018-05-21 14:45:00,82.09,82.14,82.09,82.14,51085.0,59.1125,59.1485,59.1125,59.1485,51085.0
2018-05-21 14:50:00,82.14,82.17,82.12,82.13,52681.0,59.1485,59.1701,59.1341,59.1413,52681.0
2018-05-21 14:55:00,82.12,82.17,82.12,82.14,46860.0,59.1341,59.1701,59.1341,59.1485,46860.0
2018-05-21 15:00:00,82.15,82.17,82.14,82.17,46992.0,59.1557,59.1701,59.1485,59.1701,46992.0
2018-05-21 15:05:00,82.16,82.18,82.12,82.16,70868.0,59.1629,59.1773,59.1341,59.1629,70868.0
2018-05-21 15:10:00,82.16,82.22,82.15,82.21,120380.0,59.1629,59.2061,59.1557,59.1989,120380.0
2018-05-21 15:15:00,82.21,82.22,82.18,82.18,51740.0,59.1989,59.2061,59.1773,59.1773,51740.0
2018-05-21 15:20:00,82.19,82.25,82.19,82.23,94070.0,59.1845,59.2277,59.1845,59.2133,94070.0
2018-05-21 15:25:00,82.23,82.25,82.15,82.18,89757.0,59.2133,59.2277,59.1557,59.1773,89757.0
2018-05-21 15:30:00,82.19,82.19,82.16,82.18,96010.0,59.1845,59.1845,59.1629,59.1773,96010.0
2018-05-21 15:35:00,82.18,82.18,82.14,82.17,91928.0,59.1773,59.1773,59.1485,59.1701,91928.0
2018-05-21 15:40:00,82.17,82.2,82.15,82.2,78150.0,59.1701,59.1917,59.1557,59.1917,78150.0
2018-05-21 15:45:00,82.2,82.23,82.18,82.23,139416.0,59.1917,59.2133,59.1773,59.2133,139416.0
2018-05-21 15:50:00,82.23,82.29,82.22,82.28,248140.0,59.2133,59.2565,59.2061,59.2493,248140.0
2018-05-21 15:55:00,82.28,82.35,82.24,82.3,407175.0,59.2493,59.2997,59.2205,59.2637,407175.0
2018-05-22 09:30:00,82.44,82.46,82.13,82.15,253595.0,59.3645,59.3789,59.1413,59.1557,253595.0
2018-05-22 09:35:00,82.14,82.27,82.08,82.11,112181.0,59.1485,59.2421,59.1053,59.1269,112181.0
2018-05-22 09:40:00,82.11,82.3,82.09,82.3,99425.0,59.1269,59.2637,59.1125,59.2637,99425.0
2018-05-22 09:45:00,82.28,82.3,82.1,82.1,98566.0,59.2493,59.2637,59.1197,59.1197,98566.0
2018-05-22 09:50:00,82.1,82.35,82.1,82.35,86359.0,59.1197,59.2997,59.1197,59.2997,86359.0
2018-05-22 09:55:00,82.36,82.38,82.26,82.28,110969.0,59.3069,59.3213,59.2349,59.2493,110969.0
2018-05-22 10:00:00,82.28,82.44,82.28,82.44,130794.0,59.2493,59.3645,59.2493,59.3645,130794.0
2018-05-22 10:05:00,82.44,82.45,82.26,82.27,105534.0,59.3645,59.3717,59.2349,59.2421,105534.0
2018-05-22 10:10:00,82.27,82.39,82.19,82.25,120433.0,59.2421,59.3285,59.1845,59.2277,120433.0
2018-05-22 10:15:00,82.25,82.28,82.18,82.24,75801.0,59.2277,59.2493,59.1773,59.2205,75801.0
2018-05-22 10:20:00,82.24,82.39,82.21,82.36,61799.0,59.2205,59.3285,59.1989,59.3069,61799.0
2018-05-22 10:25:00,82.37,82.43,82.33,82.42,52071.0,59.3141,59.3573,59.2853,59.3501,52071.0
2018-05-22 10:30:00,82.43,82.51,82.38,82.5,204977.0,59.3573,59.415,59.3213,59.4078,204977.0
2018-05-22 10:35:00,82.49,82.5,82.37,82.38,85096.0,59.4006,59.4078,59.3141,59.3213,85096.0
2018-05-22 10:40:00,82.38,82.41,82.26,82.28,74682.0,59.3213,59.3429,59.2349,59.2493,74682.0
2018-05-22 10:45:00,82.28,82.31,82.24,82.28,76526.0,59.2493,59.2709,59.2205,59.2493,76526.0
2018-05-22 10:50:00,82.29,82.33,82.25,82.32,60153.0,59.2565,59.2853,59.2277,59.2781,60153.0
2018-05-22 10:55:00,82.32,82.34,82.28,82.3,59600.0,59.2781,59.2925,59.2493,59.2637,59600.0
2018-05-22 11:00:00,82.3,82.4,82.28,82.4,69618.0,59.2637,59.3357,59.2493,59.3357,69618.0
2018-05-22 11:05:00,82.4,82.43,82.36,82.42,81877.0,59.3357,59.3573,59.3069,59.3501,81877.0
2018-05-22 11:10:00,82.41,82.47,82.35,82.35,65173.0,59.3429,59.3861,59.2997,59.2997,65173.0
2018-05-22 11:15:00,82.35,82.4,82.32,82.34,51568.0,59.2997,59.3357,59.2781,59.2925,51568.0
2018-05-22 11:20:00,82.35,82.37,82.32,82.35,47536.0,59.2997,59.3141,59.2781,59.2997,47536.0
2018-05-22 11:25:00,82.36,82.44,82.33,82.41,81021.0,59.3069,59.3645,59.2853,59.3429,81021.0
2018-05-22 11:30:00,82.41,82.44,82.36,82.39,61111.0,59.3429,59.3645,59.3069,59.3285,61111.0
2018-05-22 11:35:00,82.4,82.42,82.37,82.39,66471.0,59.3357,59.3501,59.3141,59.3285,66471.0
2018-05-22 11:40:00,82.39,82.44,82.35,82.43,88467.0,59.3285,59.3645,59.2997,59.3573,88467.0
2018-05-22 11:45:00,82.42,82.5,82.4,82.48,59598.0,59.3501,59.4078,59.3357,59.3934,59598.0
2018-05-22 11:50:00,82.48,82.62,82.48,82.59,139847.0,59.3934,59.4942,59.3934,59.4726,139847.0
2018-05-22 11:55:00,82.6,82.65,82.59,82.64,65520.0,59.4798,59.5158,59.4726,59.5086,65520.0
2018-05-22 12:00:00,82.64,82.65,82.55,82.58,78488.0,59.5086,59.5158,59.4438,59.4654,78488.0
2018-05-22 12:05:00,82.57,82.58,82.54,82.56,52696.0,59.4582,59.4654,59.4366,59.451,52696.0
2018-05-22 12:10:00,82.55,82.56,82.49,82.53,40806.0,59.4438,59.451,59.4006,59.4294,40806.0
2018-05-22 12:15:00,82.53,82.55,82.48,82.51,49421.0,59.4294,59.4438,59.3934,59.415,49421.0
2018-05-22 12:20:00,82.51,82.53,82.42,82.44,51284.0,59.415,59.4294,59.3501,59.3645,51284.0
2018-05-22 12:25:00,82.43,82.43,82.31,82.32,82891.0,59.3573,59.3573,59.2709,59.2781,82891.0
2018-05-22 12:30:00,82.32,82.43,82.32,82.4,54749.0,59.2781,59.3573,59.2781,59.3357,54749.0
2018-05-22 12:35:00,82.4,82.45,82.35,82.39,93393.0,59.3357,59.3717,59.2997,59.3285,93393.0
2018-05-22 12:40:00,82.38,82.39,82.34,82.35,72908.0,59.3213,59.3285,59.2925,59.2997,72908.0
2018-05-22 12:45:00,82.35,82.38,82.31,82.38,81440.0,59.2997,59.3213,59.2709,59.3213,81440.0
2018-05-22 12:50:00,82.38,82.38,82.34,82.35,37567.0,59.3213,59.3213,59.2925,59.2997,37567.0
2018-05-22 12:55:00,82.35,82.36,82.33,82.34,40787.0,59.2997,59.3069,59.2853,59.2925,40787.0
2018-05-22 13:00:00,82.34,82.36,82.32,82.36,33143.0,59.2925,59.3069,59.2781,59.3069,33143.0
2018-05-22 13:05:00,82.36,82.39,82.34,82.37,51894.0,59.3069,59.3285,59.2925,59.3141,51894.0
2018-05-22 13:10:00,82.37,82.37,82.35,82.36,56077.0,59.3141,59.3141,59.2997,59.3069,56077.0
2018-05-22 13:15:00,82.36,82.4,82.35,82.37,34764.0,59.3069,59.3357,59.2997,59.3141,34764.0
2018-05-22 13:20:00,82.36,82.37,82.24,82.24,86977.0,59.3069,59.3141,59.2205,59.2205,86977.0
2018-05-22 13:25:00,82.25,82.26,82.19,82.21,96367.0,59.2277,59.2349,59.1845,59.1989,96367.0
2018-05-22 13:30:00,82.21,82.21,82.17,82.18,125623.0,59.1989,59.1989,59.1701,59.1773,125623.0
2018-05-22 13:35:00,82.17,82.18,82.13,82.15,75903.0,59.1701,59.1773,59.1413,59.1557,75903.0
2018-05-22 13:40:00,82.15,82.2,82.15,82.16,46324.0,59.1557,59.1917,59.1557,59.1629,46324.0
2018-05-22 13:45:00,82.16,82.22,82.14,82.21,106644.0,59.1629,59.2061,59.1485,59.1989,106644.0
2018-05-22 13:50:00,82.21,82.24,82.18,82.23,89804.0,59.1989,59.2205,59.1773,59.2133,89804.0
2018-05-22 13:55:00,82.23,82.26,82.21,82.23,65543.0,59.2133,59.2349,59.1989,59.2133,65543.0
2018-05-22 14:00:00,82.22,82.3,82.21,82.26,84144.0,59.2061,59.2637,59.1989,59.2349,84144.0
2018-05-22 14:05:00,82.27,82.29,82.25,82.26,30515.0,59.2421,59.2565,59.2277,59.2349,30515.0
2018-05-22 14:10:00,82.26,82.27,82.23,82.25,61431.0,59.2349,59.2421,59.2133,59.2277,61431.0
2018-05-22 14:15:00,82.25,82.26,82.21,82.22,60455.0,59.2277,59.2349,59.1989,59.2061,60455.0
2018-05-22 14:20:00,82.21,82.21,82.16,82.17,85021.0,59.1989,59.1989,59.1629,59.1701,85021.0
2018-05-22 14:25:00,82.17,82.2,82.15,82.17,33604.0,59.1701,59.1917,59.1557,59.1701,33604.0
2018-05-22 14:30:00,82.17,82.21,82.15,82.16,45167.0,59.1701,59.1989,59.1557,59.1629,45167.0
2018-05-22 14:35:00,82.16,82.17,82.02,82.02,136229.0,59.1629,59.1701,59.0621,59.0621,136229.0
2018-05-22 14:40:00,82.03,82.06,81.95,81.95,111848.0,59.0693,59.0909,59.0117,59.0117,111848.0
2018-05-22 14:45:00,81.95,81.99,81.9,81.95,99117.0,59.0117,59.0405,58.9757,59.0117,99117.0
2018-05-22 14:50:00,81.96,81.96,81.83,81.87,141515.0,59.0189,59.0189,58.9253,58.9541,141515.0
2018-05-22 14:55:00,81.87,81.89,81.73,81.73,173877.0,58.9541,58.9685,58.8533,58.8533,173877.0
2018-05-22 15:00:00,81.73,81.79,81.65,81.65,120673.0,58.8533,58.8965,58.7957,58.7957,120673.0
2018-05-22 15:05:00,81.66,81.67,81.43,81.47,242870.0,58.8029,58.8101,58.6373,58.6661,242870.0
2018-05-22 15:10:00,81.47,81.52,81.35,81.47,306394.0,58.6661,58.7021,58.5796,58.6661,306394.0
2018-05-22 15:15:00,81.47,81.52,81.4,81.47,159125.0,58.6661,58.7021,58.6156,58.6661,159125.0
2018-05-22 15:20:00,81.47,81.56,81.43,81.55,175964.0,58.6661,58.7309,58.6373,58.7237,175964.0
2018-05-22 15:25:00,81.56,81.62,81.53,81.57,147901.0,58.7309,58.7741,58.7093,58.7381,147901.0
2018-05-22 15:30:00,81.58,81.62,81.49,81.6,369846.0,58.7453,58.7741,58.6805,58.7597,369846.0
2018-05-22 15:35:00,81.6,81.61,81.46,81.51,308060.0,58.7597,58.7669,58.6589,58.6949,308060.0
2018-05-22 15:40:00,81.5,81.61,81.5,81.56,209080.0,58.6877,58.7669,58.6877,58.7309,209080.0
2018-05-22 15:45:00,81.56,81.69,81.51,81.67,335583.0,58.7309,58.8245,58.6949,58.8101,335583.0
2018-05-22 15:50:00,81.67,81.7,81.63,81.67,250173.0,58.8101,58.8317,58.7813,58.8101,250173.0
2018-05-22 15:55:00,81.67,81.75,81.61,81.66,611120.0,58.8101,58.8677,58.7669,58.8029,611120.0
2018-05-23 09:30:00,80.95,81.01,80.68,80.68,435693.0,58.2916,58.3348,58.0972,58.0972,435693.0
2018-05-23 09:35:00,80.7,81.07,80.57,81.07,240459.0,58.1116,58.378,58.018,58.378,240459.0
2018-05-23 09:40:00,81.07,81.11,80.94,81.05,226291.0,58.378,58.4068,58.2844,58.3636,226291.0
2018-05-23 09:45:00,81.05,81.13,80.95,81.09,205067.0,58.3636,58.4212,58.2916,58.3924,205067.0
2018-05-23 09:50:00,81.1,81.15,80.95,81.12,133505.0,58.3996,58.4356,58.2916,58.414,133505.0
2018-05-23 09:55:00,81.12,81.15,81.03,81.12,130330.0,58.414,58.4356,58.3492,58.414,130330.0
2018-05-23 10:00:00,81.13,81.19,81.07,81.17,160500.0,58.4212,58.4644,58.378,58.45,160500.0
2018-05-23 10:05:00,81.17,81.39,81.16,81.28,177316.0,58.45,58.6084,58.4428,58.5292,177316.0
2018-05-23 10:10:00,81.3,81.49,81.28,81.46,225967.0,58.5436,58.6805,58.5292,58.6589,225967.0
2018-05-23 10:15:00,81.45,81.5,81.37,81.46,134907.0,58.6517,58.6877,58.594,58.6589,134907.0
2018-05-23 10:20:00,81.47,81.57,81.44,81.49,181631.0,58.6661,58.7381,58.6445,58.6805,181631.0
2018-05-23 10:25:00,81.48,81.49,81.36,81.4,134911.0,58.6733,58.6805,58.5868,58.6156,134911.0
2018-05-23 10:30:00,81.38,81.39,81.13,81.19,715272.0,58.6012,58.6084,58.4212,58.4644,715272.0
2018-05-23 10:35:00,81.19,81.26,81.13,81.21,190562.0,58.4644,58.5148,58.4212,58.4788,190562.0
2018-05-23 10:40:00,81.22,81.3,81.1,81.26,198097.0,58.486,58.5436,58.3996,58.5148,198097.0
2018-05-23 10:45:00,81.27,81.3,81.15,81.24,147648.0,58.522,58.5436,58.4356,58.5004,147648.0
2018-05-23 10:50:00,81.25,81.26,81.07,81.07,282880.0,58.5076,58.5148,58.378,58.378,282880.0
2018-05-23 10:55:00,81.06,81.18,81.02,81.16,222476.0,58.3708,58.4572,58.342,58.4428,222476.0
2018-05-23 11:00:00,81.15,81.35,81.15,81.32,142218.0,58.4356,58.5796,58.4356,58.558,142218.0
2018-05-23 11:05:00,81.32,81.39,81.27,81.38,104232.0,58.558,58.6084,58.522,58.6012,104232.0
2018-05-23 11:10:00,81.38,81.43,81.28,81.39,101802.0,58.6012,58.6373,58.5292,58.6084,101802.0
2018-05-23 11:15:00,81.39,81.48,81.36,81.43,87500.0,58.6084,58.6733,58.5868,58.6373,87500.0
2018-05-23 11:20:00,81.42,81.46,81.36,81.45,75853.0,58.6301,58.6589,58.5868,58.6517,75853.0
2018-05-23 11:25:00,81.45,81.52,81.42,81.5,122314.0,58.6517,58.7021,58.6301,58.6877,122314.0
2018-05-23 11:30:00,81.51,81.53,81.49,81.5,122103.0,58.6949,58.7093,58.6805,58.6877,122103.0
2018-05-23 11:35:00,81.49,81.53,81.46,81.52,185254.0,58.6805,58.7093,58.6589,58.7021,185254.0
2018-05-23 11:40:00,81.52,81.71,81.51,81.7,81464.0,58.7021,58.8389,58.6949,58.8317,81464.0
2018-05-23 11:45:00,81.71,81.81,81.7,81.76,90372.0,58.8389,58.9109,58.8317,58.8749,90372.0
2018-05-23 11:50:00,81.76,81.86,81.75,81.82,113031.0,58.8749,58.9469,58.8677,58.9181,113031.0
2018-05-23 11:55:00,81.83,81.86,81.78,81.78,115266.0,58.9253,58.9469,58.8893,58.8893,115266.0
2018-05-23 12:00:00,81.79,81.8,81.72,81.78,98130.0,58.8965,58.9037,58.8461,58.8893,98130.0
2018-05-23 12:05:00,81.77,81.81,81.72,81.77,297620.0,58.8821,58.9109,58.8461,58.8821,297620.0
2018-05-23 12:10:00,81.77,81.78,81.63,81.67,79755.0,58.8821,58.8893,58.7813,58.8101,79755.0
2018-05-23 12:15:00,81.67,81.71,81.62,81.63,81982.0,58.8101,58.8389,58.7741,58.7813,81982.0
2018-05-23 12:20:00,81.63,81.74,81.58,81.72,135807.0,58.7813,58.8605,58.7453,58.8461,135807.0
2018-05-23 12:25:00,81.71,81.73,81.69,81.72,110192.0,58.8389,58.8533,58.8245,58.8461,110192.0
2018-05-23 12:30:00,81.71,81.75,81.7,81.73,78041.0,58.8389,58.8677,58.8317,58.8533,78041.0
2018-05-23 12:35:00,81.72,81.73,81.69,81.73,96670.0,58.8461,58.8533,58.8245,58.8533,96670.0
2018-05-23 12:40:00,81.73,81.79,81.71,81.72,99853.0,58.8533,58.8965,58.8389,58.8461,99853.0
2018-05-23 12:45:00,81.73,81.77,81.7,81.71,77538.0,58.8533,58.8821,58.8317,58.8389,77538.0
2018-05-23 12:50:00,81.71,81.73,81.7,81.71,75065.0,58.8389,58.8533,58.8317,58.8389,75065.0
2018-05-23 12:55:00,81.71,81.75,81.7,81.75,64208.0,58.8389,58.8677,58.8317,58.8677,64208.0
2018-05-23 13:00:00,81.74,81.75,81.69,81.7,94202.0,58.8605,58.8677,58.8245,58.8317,94202.0
2018-05-23 13:05:00,81.7,81.73,81.62,81.63,75041.0,58.8317,58.8533,58.7741,58.7813,75041.0
2018-05-23 13:10:00,81.63,81.66,81.59,81.63,45820.0,58.7813,58.8029,58.7525,58.7813,45820.0
2018-05-23 13:15:00,81.63,81.66,81.56,81.56,62446.0,58.7813,58.8029,58.7309,58.7309,62446.0
2018-05-23 13:20:00,81.56,81.62,81.55,81.62,39755.0,58.7309,58.7741,58.7237,58.7741,39755.0
2018-05-23 13:25:00,81.61,81.64,81.59,81.6,59271.0,58.7669,58.7885,58.7525,58.7597,59271.0
2018-05-23 13:30:00,81.6,81.61,81.55,81.55,52662.0,58.7597,58.7669,58.7237,58.7237,52662.0
2018-05-23 13:35:00,81.55,81.58,81.51,81.55,70543.0,58.7237,58.7453,58.6949,58.7237,70543.0
2018-05-23 13:40:00,81.55,81.57,81.52,81.52,67152.0,58.7237,58.7381,58.7021,58.7021,67152.0
2018-05-23 13:45:00,81.53,81.55,81.51,81.52,45993.0,58.7093,58.7237,58.6949,58.7021,45993.0
2018-05-23 13:50:00,81.52,81.58,81.5,81.58,53228.0,58.7021,58.7453,58.6877,58.7453,53228.0
2018-05-23 13:55:00,81.57,81.59,81.55,81.55,31699.0,58.7381,58.7525,58.7237,58.7237,31699.0
2018-05-23 14:00:00,81.56,81.63,81.51,81.62,91190.0,58.7309,58.7813,58.6949,58.7741,91190.0
2018-05-23 14:05:00,81.62,81.87,81.6,81.84,92543.0,58.7741,58.9541,58.7597,58.9325,92543.0
2018-05-23 14:10:00,81.84,81.91,81.82,81.89,97439.0,58.9325,58.9829,58.9181,58.9685,97439.0
2018-05-23 14:15:00,81.9,81.9,81.78,81.81,123618.0,58.9757,58.9757,58.8893,58.9109,123618.0
2018-05-23 14:20:00,81.81,81.87,81.75,81.87,54425.0,58.9109,58.9541,58.8677,58.9541,54425.0
2018-05-23 14:25:00,81.88,81.94,81.86,81.88,61021.0,58.9613,59.0045,58.9469,58.9613,61021.0
2018-05-23 14:30:00,81.88,81.89,81.78,81.79,88681.0,58.9613,58.9685,58.8893,58.8965,88681.0
2018-05-23 14:35:00,81.79,81.83,81.75,81.77,130802.0,58.8965,58.9253,58.8677,58.8821,130802.0
2018-05-23 14:40:00,81.77,81.87,81.77,81.86,60368.0,58.8821,58.9541,58.8821,58.9469,60368.0
2018-05-23 14:45:00,81.86,81.88,81.83,81.85,63001.0,58.9469,58.9613,58.9253,58.9397,63001.0
2018-05-23 14:50:00,81.84,81.91,81.84,81.9,71543.0,58.9325,58.9829,58.9325,58.9757,71543.0
2018-05-23 14:55:00,81.89,81.96,81.89,81.92,107638.0,58.9685,59.0189,58.9685,58.9901,107638.0
2018-05-23 15:00:00,81.92,81.97,81.91,81.94,80687.0,58.9901,59.0261,58.9829,59.0045,80687.0
2018-05-23 15:05:00,81.93,81.98,81.86,81.88,68059.0,58.9973,59.0333,58.9469,58.9613,68059.0
2018-05-23 15:10:00,81.88,81.91,81.85,81.86,81907.0,58.9613,58.9829,58.9397,58.9469,81907.0
2018-05-23 15:15:00,81.86,81.88,81.83,81.87,59151.0,58.9469,58.9613,58.9253,58.9541,59151.0
2018-05-23 15:20:00,81.86,81.9,81.85,81.87,117981.0,58.9469,58.9757,58.9397,58.9541,117981.0
2018-05-23 15:25:00,81.86,81.91,81.86,81.89,68764.0,58.9469,58.9829,58.9469,58.9685,68764.0
2018-05-23 15:30:00,81.88,81.92,81.86,81.92,126771.0,58.9613,58.9901,58.9469,58.9901,126771.0
2018-05-23 15:35:00,81.92,81.95,81.91,81.91,150037.0,58.9901,59.0117,58.9829,58.9829,150037.0
2018-05-23 15:40:00,81.92,81.94,81.86,81.91,323208.0,58.9901,59.0045,58.9469,58.9829,323208.0
2018-05-23 15:45:00,81.91,81.91,81.83,81.89,189028.0,58.9829,58.9829,58.9253,58.9685,189028.0
2018-05-23 15:50:00,81.89,81.98,81.89,81.95,191317.0,58.9685,59.0333,58.9685,59.0117,191317.0
2018-05-23 15:55:00,81.95,82.23,81.94,82.14,1062481.0,59.0117,59.2133,59.0045,59.1485,1062481.0
2018-05-24 09:30:00,81.35,81.36,80.93,80.97,421789.0,58.5796,58.5868,58.2772,58.306,421789.0
2018-05-24 09:35:00,80.98,81.2,80.94,81.13,208307.0,58.3132,58.4716,58.2844,58.4212,208307.0
2018-05-24 09:40:00,81.13,81.16,80.77,80.84,271174.0,58.4212,58.4428,58.162,58.2124,271174.0
2018-05-24 09:45:00,80.83,81.02,80.71,80.77,246579.0,58.2052,58.342,58.1188,58.162,246579.0
2018-05-24 09:50:00,80.76,80.96,80.66,80.96,227560.0,58.1548,58.2988,58.0828,58.2988,227560.0
2018-05-24 09:55:00,80.95,80.98,80.74,80.8,189618.0,58.2916,58.3132,58.1404,58.1836,189618.0
2018-05-24 10:00:00,80.8,80.94,80.73,80.73,174366.0,58.1836,58.2844,58.1332,58.1332,174366.0
2018-05-24 10:05:00,80.73,80.89,80.72,80.73,163435.0,58.1332,58.2484,58.126,58.1332,163435.0
2018-05-24 10:10:00,80.73,80.74,80.56,80.58,142395.0,58.1332,58.1404,58.0108,58.0252,142395.0
2018-05-24 10:15:00,80.57,80.68,80.55,80.63,126756.0,58.018,58.0972,58.0036,58.0612,126756.0
2018-05-24 10:20:00,80.63,80.69,80.49,80.5,176428.0,58.0612,58.1044,57.9604,57.9676,176428.0
2018-05-24 10:25:00,80.51,80.54,80.3,80.4,210641.0,57.9748,57.9964,57.8235,57.8956,210641.0
2018-05-24 10:30:00,80.4,80.41,80.26,80.29,140788.0,57.8956,57.9028,57.7947,57.8163,140788.0
2018-05-24 10:35:00,80.3,80.5,80.28,80.42,172075.0,57.8235,57.9676,57.8091,57.91,172075.0
2018-05-24 10:40:00,80.42,80.46,80.36,80.38,109884.0,57.91,57.9388,57.8668,57.8812,109884.0
2018-05-24 10:45:00,80.38,80.41,80.23,80.27,121329.0,57.8812,57.9028,57.7731,57.8019,121329.0
2018-05-24 10:50:00,80.27,80.32,80.07,80.07,153581.0,57.8019,57.8379,57.6579,57.6579,153581.0
2018-05-24 10:55:00,80.07,80.12,79.95,80.07,260831.0,57.6579,57.6939,57.5715,57.6579,260831.0
2018-05-24 11:00:00,80.06,80.17,79.97,80.17,153532.0,57.6507,57.7299,57.5859,57.7299,153532.0
2018-05-24 11:05:00,80.17,80.29,80.12,80.2,142517.0,57.7299,57.8163,57.6939,57.7515,142517.0
2018-05-24 11:10:00,80.19,80.31,80.17,80.3,113323.0,57.7443,57.8307,57.7299,57.8235,113323.0
2018-05-24 11:15:00,80.3,80.41,80.23,80.36,118565.0,57.8235,57.9028,57.7731,57.8668,118565.0
2018-05-24 11:20:00,80.36,80.38,80.31,80.34,107385.0,57.8668,57.8812,57.8307,57.8523,107385.0
2018-05-24 11:25:00,80.34,80.39,80.29,80.33,84773.0,57.8523,57.8884,57.8163,57.8451,84773.0
2018-05-24 11:30:00,80.32,80.32,80.11,80.15,118452.0,57.8379,57.8379,57.6867,57.7155,118452.0
2018-05-24 11:35:00,80.16,80.19,80.08,80.13,96384.0,57.7227,57.7443,57.6651,57.7011,96384.0
2018-05-24 11:40:00,80.13,80.33,80.12,80.32,85728.0,57.7011,57.8451,57.6939,57.8379,85728.0
2018-05-24 11:45:00,80.33,80.37,80.27,80.35,110918.0,57.8451,57.874,57.8019,57.8595,110918.0
2018-05-24 11:50:00,80.36,80.36,80.22,80.22,127571.0,57.8668,57.8668,57.7659,57.7659,127571.0
2018-05-24 11:55:00,80.23,80.27,80.19,80.26,116432.0,57.7731,57.8019,57.7443,57.7947,116432.0
2018-05-24 12:00:00,80.26,80.29,80.09,80.22,130639.0,57.7947,57.8163,57.6723,57.7659,130639.0
2018-05-24 12:05:00,80.23,80.28,80.21,80.22,65886.0,57.7731,57.8091,57.7587,57.7659,65886.0
2018-05-24 12:10:00,80.23,80.36,80.22,80.31,74277.0,57.7731,57.8668,57.7659,57.8307,74277.0
2018-05-24 12:15:00,80.31,80.38,80.29,80.38,91210.0,57.8307,57.8812,57.8163,57.8812,91210.0
2018-05-24 12:20:00,80.38,80.44,80.34,80.43,103185.0,57.8812,57.9244,57.8523,57.9172,103185.0
2018-05-24 12:25:00,80.42,80.46,80.4,80.43,69978.0,57.91,57.9388,57.8956,57.9172,69978.0
2018-05-24 12:30:00,80.42,80.49,80.42,80.43,70013.0,57.91,57.9604,57.91,57.9172,70013.0
2018-05-24 12:35:00,80.43,80.44,80.35,80.35,80613.0,57.9172,57.9244,57.8595,57.8595,80613.0
2018-05-24 12:40:00,80.35,80.38,80.31,80.32,66198.0,57.8595,57.8812,57.8307,57.8379,66198.0
2018-05-24 12:45:00,80.32,80.37,80.29,80.35,59226.0,57.8379,57.874,57.8163,57.8595,59226.0
2018-05-24 12:50:00,80.36,80.38,80.33,80.33,54482.0,57.8668,57.8812,57.8451,57.8451,54482.0
2018-05-24 12:55:00,80.34,80.44,80.33,80.44,68693.0,57.8523,57.9244,57.8451,57.9244,68693.0
2018-05-24 13:00:00,80.44,80.53,80.41,80.5,65608.0,57.9244,57.9892,57.9028,57.9676,65608.0
2018-05-24 13:05:00,80.5,80.51,80.43,80.5,62827.0,57.9676,57.9748,57.9172,57.9676,62827.0
2018-05-24 13:10:00,80.5,80.64,80.5,80.59,137421.0,57.9676,58.0684,57.9676,58.0324,137421.0
2018-05-24 13:15:00,80.59,80.6,80.56,80.59,53387.0,58.0324,58.0396,58.0108,58.0324,53387.0
2018-05-24 13:20:00,80.59,80.6,80.51,80.56,86985.0,58.0324,58.0396,57.9748,58.0108,86985.0
2018-05-24 13:25:00,80.56,80.57,80.49,80.51,93434.0,58.0108,58.018,57.9604,57.9748,93434.0
2018-05-24 13:30:00,80.51,80.57,80.48,80.54,103003.0,57.9748,58.018,57.9532,57.9964,103003.0
2018-05-24 13:35:00,80.54,80.59,80.54,80.56,70196.0,57.9964,58.0324,57.9964,58.0108,70196.0
2018-05-24 13:40:00,80.56,80.62,80.52,80.62,78102.0,58.0108,58.054,57.982,58.054,78102.0
2018-05-24 13:45:00,80.62,80.66,80.61,80.63,72933.0,58.054,58.0828,58.0468,58.0612,72933.0
2018-05-24 13:50:00,80.64,80.66,80.5,80.5,110054.0,58.0684,58.0828,57.9676,57.9676,110054.0
2018-05-24 13:55:00,80.5,80.53,80.49,80.49,50528.0,57.9676,57.9892,57.9604,57.9604,50528.0
2018-05-24 14:00:00,80.49,80.5,80.39,80.42,112157.0,57.9604,57.9676,57.8884,57.91,112157.0
2018-05-24 14:05:00,80.42,80.46,80.39,80.44,104737.0,57.91,57.9388,57.8884,57.9244,104737.0
2018-05-24 14:10:00,80.43,80.46,80.41,80.42,83783.0,57.9172,57.9388,57.9028,57.91,83783.0
2018-05-24 14:15:00,80.41,80.45,80.36,80.4,88393.0,57.9028,57.9316,57.8668,57.8956,88393.0
2018-05-24 14:20:00,80.4,80.42,80.38,80.39,70099.0,57.8956,57.91,57.8812,57.8884,70099.0
2018-05-24 14:25:00,80.39,80.4,80.33,80.34,77783.0,57.8884,57.8956,57.8451,57.8523,77783.0
2018-05-24 14:30:00,80.33,80.35,80.25,80.26,83165.0,57.8451,57.8595,57.7875,57.7947,83165.0
2018-05-24 14:35:00,80.25,80.27,80.22,80.25,65016.0,57.7875,57.8019,57.7659,57.7875,65016.0
2018-05-24 14:40:00,80.25,80.26,80.2,80.2,55729.0,57.7875,57.7947,57.7515,57.7515,55729.0
2018-05-24 14:45:00,80.2,80.21,80.13,80.16,99615.0,57.7515,57.7587,57.7011,57.7227,99615.0
2018-05-24 14:50:00,80.16,80.22,80.14,80.22,77789.0,57.7227,57.7659,57.7083,57.7659,77789.0
2018-05-24 14:55:00,80.22,80.25,80.19,80.25,146031.0,57.7659,57.7875,57.7443,57.7875,146031.0
2018-05-24 15:00:00,80.24,80.33,80.22,80.28,153686.0,57.7803,57.8451,57.7659,57.8091,153686.0
2018-05-24 15:05:00,80.28,80.39,80.24,80.38,115611.0,57.8091,57.8884,57.7803,57.8812,115611.0
2018-05-24 15:10:00,80.38,80.39,80.26,80.29,95202.0,57.8812,57.8884,57.7947,57.8163,95202.0
2018-05-24 15:15:00,80.29,80.34,80.27,80.33,103418.0,57.8163,57.8523,57.8019,57.8451,103418.0
2018-05-24 15:20:00,80.34,80.38,80.29,80.33,101838.0,57.8523,57.8812,57.8163,57.8451,101838.0
2018-05-24 15:25:00,80.32,80.32,80.22,80.25,159664.0,57.8379,57.8379,57.7659,57.7875,159664.0
2018-05-24 15:30:00,80.26,80.28,80.19,80.22,120156.0,57.7947,57.8091,57.7443,57.7659,120156.0
2018-05-24 15:35:00,80.22,80.23,80.14,80.16,150599.0,57.7659,57.7731,57.7083,57.7227,150599.0
2018-05-24 15:40:00,80.16,80.19,80.13,80.16,140687.0,57.7227,57.7443,57.7011,57.7227,140687.0
2018-05-24 15:45:00,80.17,80.29,80.14,80.28,247768.0,57.7299,57.8163,57.7083,57.8091,247768.0
2018-05-24 15:50:00,80.27,80.34,80.25,80.28,244434.0,57.8019,57.8523,57.7875,57.8091,244434.0
2018-05-24 15:55:00,80.28,80.38,80.25,80.26,450590.0,57.8091,57.8812,57.7875,57.7947,450590.0
2018-05-25 09:30:00,79.28,79.33,78.76,78.8,746701.0,57.089,57.1251,56.7146,56.7434,746701.0
2018-05-25 09:35:00,78.8,78.84,78.39,78.55,474859.0,56.7434,56.7722,56.4482,56.5634,474859.0
2018-05-25 09:40:00,78.54,78.7,78.49,78.67,416193.0,56.5562,56.6714,56.5202,56.6498,416193.0
2018-05-25 09:45:00,78.66,78.75,78.56,78.67,362444.0,56.6426,56.7074,56.5706,56.6498,362444.0
2018-05-25 09:50:00,78.67,78.7,78.45,78.64,303457.0,56.6498,56.6714,56.4914,56.6282,303457.0
2018-05-25 09:55:00,78.64,78.64,78.37,78.54,256359.0,56.6282,56.6282,56.4338,56.5562,256359.0
2018-05-25 10:00:00,78.54,78.6,78.41,78.58,186624.0,56.5562,56.5994,56.4626,56.585,186624.0
2018-05-25 10:05:00,78.58,78.58,78.45,78.58,185424.0,56.585,56.585,56.4914,56.585,185424.0
2018-05-25 10:10:00,78.58,78.7,78.51,78.57,192188.0,56.585,56.6714,56.5346,56.5778,192188.0
2018-05-25 10:15:00,78.56,78.68,78.52,78.55,180750.0,56.5706,56.657,56.5418,56.5634,180750.0
2018-05-25 10:20:00,78.54,78.59,78.41,78.42,184715.0,56.5562,56.5922,56.4626,56.4698,184715.0
2018-05-25 10:25:00,78.42,78.46,78.33,78.38,173063.0,56.4698,56.4986,56.405,56.441,173063.0
2018-05-25 10:30:00,78.39,78.46,78.25,78.28,165500.0,56.4482,56.4986,56.3474,56.369,165500.0
2018-05-25 10:35:00,78.29,78.34,78.22,78.27,162733.0,56.3762,56.4122,56.3257,56.3618,162733.0
2018-05-25 10:40:00,78.26,78.47,78.26,78.43,111566.0,56.3546,56.5058,56.3546,56.477,111566.0
2018-05-25 10:45:00,78.42,78.47,78.36,78.41,104637.0,56.4698,56.5058,56.4266,56.4626,104637.0
2018-05-25 10:50:00,78.4,78.51,78.37,78.49,94672.0,56.4554,56.5346,56.4338,56.5202,94672.0
2018-05-25 10:55:00,78.49,78.58,78.46,78.58,102011.0,56.5202,56.585,56.4986,56.585,102011.0
2018-05-25 11:00:00,78.58,78.63,78.54,78.56,98878.0,56.585,56.621,56.5562,56.5706,98878.0
2018-05-25 11:05:00,78.56,78.83,78.56,78.83,134702.0,56.5706,56.765,56.5706,56.765,134702.0
2018-05-25 11:10:00,78.83,78.85,78.77,78.84,133063.0,56.765,56.7794,56.7218,56.7722,133063.0
2018-05-25 11:15:00,78.84,78.88,78.67,78.69,166810.0,56.7722,56.801,56.6498,56.6642,166810.0
2018-05-25 11:20:00,78.68,78.74,78.61,78.63,96343.0,56.657,56.7002,56.6066,56.621,96343.0
2018-05-25 11:25:00,78.63,78.65,78.56,78.63,132034.0,56.621,56.6354,56.5706,56.621,132034.0
2018-05-25 11:30:00,78.62,78.64,78.56,78.59,118657.0,56.6138,56.6282,56.5706,56.5922,118657.0
2018-05-25 11:35:00,78.6,78.62,78.5,78.54,115056.0,56.5994,56.6138,56.5274,56.5562,115056.0
2018-05-25 11:40:00,78.54,78.54,78.34,78.35,126550.0,56.5562,56.5562,56.4122,56.4194,126550.0
2018-05-25 11:45:00,78.34,78.37,78.3,78.34,69512.0,56.4122,56.4338,56.3834,56.4122,69512.0
2018-05-25 11:50:00,78.35,78.44,78.33,78.41,52445.0,56.4194,56.4842,56.405,56.4626,52445.0
2018-05-25 11:55:00,78.4,78.41,78.31,78.33,72852.0,56.4554,56.4626,56.3906,56.405,72852.0
2018-05-25 12:00:00,78.32,78.33,78.29,78.3,67281.0,56.3978,56.405,56.3762,56.3834,67281.0
2018-05-25 12:05:00,78.29,78.33,78.23,78.25,191706.0,56.3762,56.405,56.333,56.3474,191706.0
2018-05-25 12:10:00,78.25,78.28,78.22,78.25,111806.0,56.3474,56.369,56.3257,56.3474,111806.0
2018-05-25 12:15:00,78.25,78.29,78.18,78.19,133441.0,56.3474,56.3762,56.2969,56.3041,133441.0
2018-05-25 12:20:00,78.18,78.25,78.16,78.24,105035.0,56.2969,56.3474,56.2825,56.3402,105035.0
2018-05-25 12:25:00,78.25,78.27,78.19,78.19,83352.0,56.3474,56.3618,56.3041,56.3041,83352.0
2018-05-25 12:30:00,78.2,78.26,78.19,78.22,102981.0,56.3113,56.3546,56.3041,56.3257,102981.0
2018-05-25 12:35:00,78.23,78.28,78.09,78.11,180727.0,56.333,56.369,56.2321,56.2465,180727.0
2018-05-25 12:40:00,78.11,78.17,78.09,78.11,117080.0,56.2465,56.2897,56.2321,56.2465,117080.0
2018-05-25 12:45:00,78.11,78.17,78.1,78.15,86738.0,56.2465,56.2897,56.2393,56.2753,86738.0
2018-05-25 12:50:00,78.15,78.25,78.12,78.23,74169.0,56.2753,56.3474,56.2537,56.333,74169.0
2018-05-25 12:55:00,78.23,78.25,78.15,78.2,93076.0,56.333,56.3474,56.2753,56.3113,93076.0
2018-05-25 13:00:00,78.2,78.21,78.17,78.21,114639.0,56.3113,56.3185,56.2897,56.3185,114639.0
2018-05-25 13:05:00,78.21,78.24,78.2,78.23,91097.0,56.3185,56.3402,56.3113,56.333,91097.0
2018-05-25 13:10:00,78.23,78.27,78.21,78.21,92000.0,56.333,56.3618,56.3185,56.3185,92000.0
2018-05-25 13:15:00,78.21,78.24,78.19,78.24,79117.0,56.3185,56.3402,56.3041,56.3402,79117.0
2018-05-25 13:20:00,78.23,78.29,78.2,78.26,70212.0,56.333,56.3762,56.3113,56.3546,70212.0
2018-05-25 13:25:00,78.26,78.38,78.24,78.36,105611.0,56.3546,56.441,56.3402,56.4266,105611.0
2018-05-25 13:30:00,78.35,78.44,78.33,78.44,72982.0,56.4194,56.4842,56.405,56.4842,72982.0
2018-05-25 13:35:00,78.44,78.51,78.42,78.5,80956.0,56.4842,56.5346,56.4698,56.5274,80956.0
2018-05-25 13:40:00,78.5,78.53,78.45,78.52,72817.0,56.5274,56.549,56.4914,56.5418,72817.0
2018-05-25 13:45:00,78.53,78.59,78.52,78.55,97194.0,56.549,56.5922,56.5418,56.5634,97194.0
2018-05-25 13:50:00,78.55,78.58,78.54,78.58,66197.0,56.5634,56.585,56.5562,56.585,66197.0
2018-05-25 13:55:00,78.57,78.6,78.54,78.55,69115.0,56.5778,56.5994,56.5562,56.5634,69115.0
2018-05-25 14:00:00,78.54,78.65,78.54,78.63,81819.0,56.5562,56.6354,56.5562,56.621,81819.0
2018-05-25 14:05:00,78.63,78.7,78.62,78.65,71316.0,56.621,56.6714,56.6138,56.6354,71316.0
2018-05-25 14:10:00,78.65,78.66,78.6,78.6,85873.0,56.6354,56.6426,56.5994,56.5994,85873.0
2018-05-25 14:15:00,78.6,78.61,78.5,78.52,68559.0,56.5994,56.6066,56.5274,56.5418,68559.0
2018-05-25 14:20:00,78.53,78.53,78.49,78.49,74706.0,56.549,56.549,56.5202,56.5202,74706.0
2018-05-25 14:25:00,78.49,78.59,78.48,78.54,100698.0,56.5202,56.5922,56.513,56.5562,100698.0
2018-05-25 14:30:00,78.55,78.56,78.5,78.53,114042.0,56.5634,56.5706,56.5274,56.549,114042.0
2018-05-25 14:35:00,78.54,78.55,78.52,78.53,94561.0,56.5562,56.5634,56.5418,56.549,94561.0
2018-05-25 14:40:00,78.52,78.55,78.4,78.41,156491.0,56.5418,56.5634,56.4554,56.4626,156491.0
2018-05-25 14:45:00,78.41,78.44,78.37,78.41,57682.0,56.4626,56.4842,56.4338,56.4626,57682.0
2018-05-25 14:50:00,78.42,78.46,78.4,78.43,55416.0,56.4698,56.4986,56.4554,56.477,55416.0
2018-05-25 14:55:00,78.42,78.42,78.36,78.36,104332.0,56.4698,56.4698,56.4266,56.4266,104332.0
2018-05-25 15:00:00,78.37,78.4,78.32,78.35,79155.0,56.4338,56.4554,56.3978,56.4194,79155.0
2018-05-25 15:05:00,78.35,78.38,78.33,78.37,76713.0,56.4194,56.441,56.405,56.4338,76713.0
2018-05-25 15:10:00,78.36,78.41,78.33,78.37,91625.0,56.4266,56.4626,56.405,56.4338,91625.0
2018-05-25 15:15:00,78.36,78.4,78.35,78.38,66549.0,56.4266,56.4554,56.4194,56.441,66549.0
2018-05-25 15:20:00,78.38,78.42,78.38,78.42,82603.0,56.441,56.4698,56.441,56.4698,82603.0
2018-05-25 15:25:00,78.42,78.54,78.4,78.53,101913.0,56.4698,56.5562,56.4554,56.549,101913.0
2018-05-25 15:30:00,78.53,78.6,78.51,78.55,123889.0,56.549,56.5994,56.5346,56.5634,123889.0
2018-05-25 15:35:00,78.55,78.65,78.53,78.64,150697.0,56.5634,56.6354,56.549,56.6282,150697.0
2018-05-25 15:40:00,78.64,78.65,78.58,78.61,99873.0,56.6282,56.6354,56.585,56.6066,99873.0
2018-05-25 15:45:00,78.61,78.75,78.6,78.73,169816.0,56.6066,56.7074,56.5994,56.693,169816.0
2018-05-25 15:50:00,78.73,78.78,78.72,78.75,270217.0,56.693,56.729,56.6858,56.7074,270217.0
2018-05-25 15:55:00,78.74,78.81,78.7,78.7,528017.0,56.7002,56.7506,56.6714,56.6714,528017.0
2018-05-29 09:30:00,78.15,78.4,77.78,78.39,506151.0,56.2753,56.4554,56.0089,56.4482,506151.0
2018-05-29 09:35:00,78.39,78.54,78.25,78.38,212937.0,56.4482,56.5562,56.3474,56.441,212937.0
2018-05-29 09:40:00,78.38,78.73,78.33,78.58,191211.0,56.441,56.693,56.405,56.585,191211.0
2018-05-29 09:45:00,78.57,78.59,78.32,78.39,137595.0,56.5778,56.5922,56.3978,56.4482,137595.0
2018-05-29 09:50:00,78.39,78.46,78.25,78.3,123090.0,56.4482,56.4986,56.3474,56.3834,123090.0
2018-05-29 09:55:00,78.3,78.42,78.13,78.35,198128.0,56.3834,56.4698,56.2609,56.4194,198128.0
2018-05-29 10:00:00,78.37,78.56,78.34,78.53,180796.0,56.4338,56.5706,56.4122,56.549,180796.0
2018-05-29 10:05:00,78.53,78.6,78.39,78.39,129913.0,56.549,56.5994,56.4482,56.4482,129913.0
2018-05-29 10:10:00,78.38,78.5,78.33,78.4,107172.0,56.441,56.5274,56.405,56.4554,107172.0
2018-05-29 10:15:00,78.41,78.47,78.36,78.42,87558.0,56.4626,56.5058,56.4266,56.4698,87558.0
2018-05-29 10:20:00,78.42,78.54,78.4,78.51,112319.0,56.4698,56.5562,56.4554,56.5346,112319.0
2018-05-29 10:25:00,78.51,78.56,78.35,78.41,99358.0,56.5346,56.5706,56.4194,56.4626,99358.0
2018-05-29 10:30:00,78.4,78.4,78.27,78.3,105705.0,56.4554,56.4554,56.3618,56.3834,105705.0
2018-05-29 10:35:00,78.3,78.35,78.25,78.27,91919.0,56.3834,56.4194,56.3474,56.3618,91919.0
2018-05-29 10:40:00,78.26,78.28,78.16,78.16,101336.0,56.3546,56.369,56.2825,56.2825,101336.0
2018-05-29 10:45:00,78.16,78.35,78.14,78.35,132743.0,56.2825,56.4194,56.2681,56.4194,132743.0
2018-05-29 10:50:00,78.36,78.38,78.23,78.23,106284.0,56.4266,56.441,56.333,56.333,106284.0
2018-05-29 10:55:00,78.24,78.26,78.08,78.08,89385.0,56.3402,56.3546,56.2249,56.2249,89385.0
2018-05-29 11:00:00,78.07,78.1,77.94,78.0,159258.0,56.2177,56.2393,56.1241,56.1673,159258.0
2018-05-29 11:05:00,78.0,78.03,77.9,77.97,123037.0,56.1673,56.1889,56.0953,56.1457,123037.0
2018-05-29 11:10:00,77.98,78.16,77.97,78.12,100830.0,56.1529,56.2825,56.1457,56.2537,100830.0
2018-05-29 11:15:00,78.12,78.15,77.97,77.98,98277.0,56.2537,56.2753,56.1457,56.1529,98277.0
2018-05-29 11:20:00,77.98,78.08,77.94,78.06,111015.0,56.1529,56.2249,56.1241,56.2105,111015.0
2018-05-29 11:25:00,78.06,78.14,77.97,78.05,83550.0,56.2105,56.2681,56.1457,56.2033,83550.0
2018-05-29 11:30:00,78.06,78.07,77.98,78.03,88957.0,56.2105,56.2177,56.1529,56.1889,88957.0
2018-05-29 11:35:00,78.03,78.04,77.94,77.96,96377.0,56.1889,56.1961,56.1241,56.1385,96377.0
2018-05-29 11:40:00,77.96,77.99,77.82,77.82,114335.0,56.1385,56.1601,56.0377,56.0377,114335.0
2018-05-29 11:45:00,77.82,77.85,77.66,77.68,288517.0,56.0377,56.0593,55.9225,55.9369,288517.0
2018-05-29 11:50:00,77.67,77.73,77.59,77.62,115062.0,55.9297,55.9729,55.8721,55.8937,115062.0
2018-05-29 11:55:00,77.62,77.69,77.6,77.65,87305.0,55.8937,55.9441,55.8793,55.9153,87305.0
2018-05-29 12:00:00,77.65,77.65,77.53,77.55,140985.0,55.9153,55.9153,55.8289,55.8433,140985.0
2018-05-29 12:05:00,77.54,77.73,77.53,77.67,217251.0,55.8361,55.9729,55.8289,55.9297,217251.0
2018-05-29 12:10:00,77.67,77.68,77.53,77.54,145345.0,55.9297,55.9369,55.8289,55.8361,145345.0
2018-05-29 12:15:00,77.55,77.76,77.54,77.74,107682.0,55.8433,55.9945,55.8361,55.9801,107682.0
2018-05-29 12:20:00,77.73,77.77,77.68,77.76,104891.0,55.9729,56.0017,55.9369,55.9945,104891.0
2018-05-29 12:25:00,77.76,77.8,77.64,77.67,72232.0,55.9945,56.0233,55.9081,55.9297,72232.0
2018-05-29 12:30:00,77.67,77.77,77.65,77.74,83172.0,55.9297,56.0017,55.9153,55.9801,83172.0
2018-05-29 12:35:00,77.74,77.91,77.73,77.91,116604.0,55.9801,56.1025,55.9729,56.1025,116604.0
2018-05-29 12:40:00,77.91,77.99,77.87,77.89,80304.0,56.1025,56.1601,56.0737,56.0881,80304.0
2018-05-29 12:45:00,77.89,77.96,77.85,77.89,65906.0,56.0881,56.1385,56.0593,56.0881,65906.0
2018-05-29 12:50:00,77.9,77.98,77.84,77.92,106398.0,56.0953,56.1529,56.0521,56.1097,106398.0
2018-05-29 12:55:00,77.93,77.93,77.85,77.85,54746.0,56.1169,56.1169,56.0593,56.0593,54746.0
2018-05-29 13:00:00,77.85,77.88,77.76,77.81,156845.0,56.0593,56.0809,55.9945,56.0305,156845.0
2018-05-29 13:05:00,77.81,77.84,77.73,77.73,101944.0,56.0305,56.0521,55.9729,55.9729,101944.0
2018-05-29 13:10:00,77.74,77.86,77.73,77.83,126660.0,55.9801,56.0665,55.9729,56.0449,126660.0
2018-05-29 13:15:00,77.83,77.96,77.76,77.95,183348.0,56.0449,56.1385,55.9945,56.1313,183348.0
2018-05-29 13:20:00,77.95,77.98,77.87,77.93,127016.0,56.1313,56.1529,56.0737,56.1169,127016.0
2018-05-29 13:25:00,77.93,77.96,77.89,77.92,67466.0,56.1169,56.1385,56.0881,56.1097,67466.0
2018-05-29 13:30:00,77.93,77.93,77.83,77.88,107408.0,56.1169,56.1169,56.0449,56.0809,107408.0
2018-05-29 13:35:00,77.89,77.92,77.86,77.88,89391.0,56.0881,56.1097,56.0665,56.0809,89391.0
2018-05-29 13:40:00,77.89,78.0,77.88,77.94,69723.0,56.0881,56.1673,56.0809,56.1241,69723.0
2018-05-29 13:45:00,77.93,78.07,77.92,78.05,89215.0,56.1169,56.2177,56.1097,56.2033,89215.0
2018-05-29 13:50:00,78.06,78.08,78.03,78.07,82354.0,56.2105,56.2249,56.1889,56.2177,82354.0
2018-05-29 13:55:00,78.06,78.07,77.99,77.99,71104.0,56.2105,56.2177,56.1601,56.1601,71104.0
2018-05-29 14:00:00,77.98,78.0,77.78,77.8,92057.0,56.1529,56.1673,56.0089,56.0233,92057.0
2018-05-29 14:05:00,77.81,77.89,77.8,77.86,69793.0,56.0305,56.0881,56.0233,56.0665,69793.0
2018-05-29 14:10:00,77.86,77.9,77.8,77.9,86608.0,56.0665,56.0953,56.0233,56.0953,86608.0
2018-05-29 14:15:00,77.9,77.94,77.86,77.87,101296.0,56.0953,56.1241,56.0665,56.0737,101296.0
2018-05-29 14:20:00,77.86,77.93,77.81,77.92,104849.0,56.0665,56.1169,56.0305,56.1097,104849.0
2018-05-29 14:25:00,77.92,78.06,77.88,78.05,114411.0,56.1097,56.2105,56.0809,56.2033,114411.0
2018-05-29 14:30:00,78.05,78.21,78.02,78.15,158290.0,56.2033,56.3185,56.1817,56.2753,158290.0
2018-05-29 14:35:00,78.16,78.24,78.05,78.06,87623.0,56.2825,56.3402,56.2033,56.2105,87623.0
2018-05-29 14:40:00,78.06,78.08,77.97,78.0,164875.0,56.2105,56.2249,56.1457,56.1673,164875.0
2018-05-29 14:45:00,78.01,78.13,77.97,78.09,98037.0,56.1745,56.2609,56.1457,56.2321,98037.0
2018-05-29 14:50:00,78.09,78.11,78.03,78.06,117745.0,56.2321,56.2465,56.1889,56.2105,117745.0
2018-05-29 14:55:00,78.05,78.06,77.98,78.0,91907.0,56.2033,56.2105,56.1529,56.1673,91907.0
2018-05-29 15:00:00,77.99,78.08,77.96,78.03,96826.0,56.1601,56.2249,56.1385,56.1889,96826.0
2018-05-29 15:05:00,78.04,78.09,77.99,78.02,76067.0,56.1961,56.2321,56.1601,56.1817,76067.0
2018-05-29 15:10:00,78.03,78.04,77.98,77.98,92178.0,56.1889,56.1961,56.1529,56.1529,92178.0
2018-05-29 15:15:00,77.98,78.01,77.91,77.93,86495.0,56.1529,56.1745,56.1025,56.1169,86495.0
2018-05-29 15:20:00,77.94,77.96,77.89,77.94,87683.0,56.1241,56.1385,56.0881,56.1241,87683.0
2018-05-29 15:25:00,77.95,77.97,77.88,77.95,89995.0,56.1313,56.1457,56.0809,56.1313,89995.0
2018-05-29 15:30:00,77.94,78.05,77.84,78.05,246967.0,56.1241,56.2033,56.0521,56.2033,246967.0
2018-05-29 15:35:00,78.05,78.25,78.04,78.18,209481.0,56.2033,56.3474,56.1961,56.2969,209481.0
2018-05-29 15:40:00,78.17,78.31,78.16,78.3,204225.0,56.2897,56.3906,56.2825,56.3834,204225.0
2018-05-29 15:45:00,78.3,78.38,78.28,78.33,228352.0,56.3834,56.441,56.369,56.405,228352.0
2018-05-29 15:50:00,78.34,78.42,78.32,78.42,218324.0,56.4122,56.4698,56.3978,56.4698,218324.0
2018-05-29 15:55:00,78.42,78.48,78.38,78.4,663138.0,56.4698,56.513,56.441,56.4554,663138.0
2018-05-30 09:30:00,79.25,79.62,79.22,79.59,558771.0,57.0674,57.3339,57.0458,57.3123,558771.0
2018-05-30 09:35:00,79.61,79.66,79.5,79.64,199217.0,57.3267,57.3627,57.2475,57.3483,199217.0
2018-05-30 09:40:00,79.64,79.76,79.62,79.75,220978.0,57.3483,57.4347,57.3339,57.4275,220978.0
2018-05-30 09:45:00,79.75,79.89,79.73,79.83,195004.0,57.4275,57.5283,57.4131,57.4851,195004.0
2018-05-30 09:50:00,79.82,79.98,79.76,79.76,279859.0,57.4779,57.5931,57.4347,57.4347,279859.0
2018-05-30 09:55:00,79.76,79.84,79.71,79.72,130047.0,57.4347,57.4923,57.3987,57.4059,130047.0
2018-05-30 10:00:00,79.71,79.95,79.69,79.94,219774.0,57.3987,57.5715,57.3843,57.5643,219774.0
2018-05-30 10:05:00,79.94,80.13,79.92,80.13,289562.0,57.5643,57.7011,57.5499,57.7011,289562.0
2018-05-30 10:10:00,80.13,80.28,80.1,80.28,189818.0,57.7011,57.8091,57.6795,57.8091,189818.0
2018-05-30 10:15:00,80.28,80.35,80.12,80.18,163315.0,57.8091,57.8595,57.6939,57.7371,163315.0
2018-05-30 10:20:00,80.19,80.3,80.16,80.24,153037.0,57.7443,57.8235,57.7227,57.7803,153037.0
2018-05-30 10:25:00,80.25,80.4,80.24,80.36,196129.0,57.7875,57.8956,57.7803,57.8668,196129.0
2018-05-30 10:30:00,80.37,80.4,80.32,80.34,182712.0,57.874,57.8956,57.8379,57.8523,182712.0
2018-05-30 10:35:00,80.33,80.37,80.25,80.3,257533.0,57.8451,57.874,57.7875,57.8235,257533.0
2018-05-30 10:40:00,80.31,80.81,80.3,80.67,331942.0,57.8307,58.1908,57.8235,58.09,331942.0
2018-05-30 10:45:00,80.67,80.77,80.63,80.74,214325.0,58.09,58.162,58.0612,58.1404,214325.0
2018-05-30 10:50:00,80.75,80.83,80.63,80.74,168200.0,58.1476,58.2052,58.0612,58.1404,168200.0
2018-05-30 10:55:00,80.75,80.92,80.69,80.92,147843.0,58.1476,58.27,58.1044,58.27,147843.0
2018-05-30 11:00:00,80.92,81.05,80.92,80.97,238607.0,58.27,58.3636,58.27,58.306,238607.0
2018-05-30 11:05:00,80.97,81.1,80.96,81.01,217162.0,58.306,58.3996,58.2988,58.3348,217162.0
2018-05-30 11:10:00,81.0,81.02,80.84,80.85,190504.0,58.3276,58.342,58.2124,58.2196,190504.0
2018-05-30 11:15:00,80.86,80.89,80.76,80.79,189295.0,58.2268,58.2484,58.1548,58.1764,189295.0
2018-05-30 11:20:00,80.79,80.95,80.76,80.93,205797.0,58.1764,58.2916,58.1548,58.2772,205797.0
2018-05-30 11:25:00,80.94,80.96,80.87,80.91,123081.0,58.2844,58.2988,58.234,58.2628,123081.0
2018-05-30 11:30:00,80.92,81.06,80.9,81.04,119052.0,58.27,58.3708,58.2556,58.3564,119052.0
2018-05-30 11:35:00,81.04,81.23,81.04,81.17,193013.0,58.3564,58.4932,58.3564,58.45,193013.0
2018-05-30 11:40:00,81.18,81.22,81.02,81.08,129381.0,58.4572,58.486,58.342,58.3852,129381.0
2018-05-30 11:45:00,81.08,81.25,81.08,81.18,180231.0,58.3852,58.5076,58.3852,58.4572,180231.0
2018-05-30 11:50:00,81.19,81.25,81.09,81.1,203405.0,58.4644,58.5076,58.3924,58.3996,203405.0
2018-05-30 11:55:00,81.09,81.14,80.98,81.09,128437.0,58.3924,58.4284,58.3132,58.3924,128437.0
2018-05-30 12:00:00,81.09,81.18,81.08,81.13,202940.0,58.3924,58.4572,58.3852,58.4212,202940.0
2018-05-30 12:05:00,81.13,81.18,81.11,81.17,129507.0,58.4212,58.4572,58.4068,58.45,129507.0
2018-05-30 12:10:00,81.17,81.19,81.13,81.16,134657.0,58.45,58.4644,58.4212,58.4428,134657.0
2018-05-30 12:15:00,81.17,81.24,81.15,81.22,97297.0,58.45,58.5004,58.4356,58.486,97297.0
2018-05-30 12:20:00,81.23,81.26,81.19,81.25,80940.0,58.4932,58.5148,58.4644,58.5076,80940.0
2018-05-30 12:25:00,81.24,81.38,81.23,81.35,138756.0,58.5004,58.6012,58.4932,58.5796,138756.0
2018-05-30 12:30:00,81.36,81.36,81.22,81.23,96004.0,58.5868,58.5868,58.486,58.4932,96004.0
2018-05-30 12:35:00,81.23,81.26,81.12,81.15,233592.0,58.4932,58.5148,58.414,58.4356,233592.0
2018-05-30 12:40:00,81.15,81.25,81.12,81.24,122427.0,58.4356,58.5076,58.414,58.5004,122427.0
2018-05-30 12:45:00,81.24,81.28,81.19,81.2,78188.0,58.5004,58.5292,58.4644,58.4716,78188.0
2018-05-30 12:50:00,81.2,81.3,81.2,81.28,82876.0,58.4716,58.5436,58.4716,58.5292,82876.0
2018-05-30 12:55:00,81.29,81.32,81.25,81.3,70168.0,58.5364,58.558,58.5076,58.5436,70168.0
2018-05-30 13:00:00,81.31,81.39,81.29,81.37,93910.0,58.5508,58.6084,58.5364,58.594,93910.0
2018-05-30 13:05:00,81.36,81.37,81.29,81.31,75789.0,58.5868,58.594,58.5364,58.5508,75789.0
2018-05-30 13:10:00,81.31,81.42,81.31,81.42,88011.0,58.5508,58.6301,58.5508,58.6301,88011.0
2018-05-30 13:15:00,81.43,81.52,81.42,81.48,129114.0,58.6373,58.7021,58.6301,58.6733,129114.0
2018-05-30 13:20:00,81.48,81.52,81.44,81.47,85980.0,58.6733,58.7021,58.6445,58.6661,85980.0
2018-05-30 13:25:00,81.46,81.52,81.39,81.42,83585.0,58.6589,58.7021,58.6084,58.6301,83585.0
2018-05-30 13:30:00,81.42,81.48,81.38,81.45,66227.0,58.6301,58.6733,58.6012,58.6517,66227.0
2018-05-30 13:35:00,81.45,81.6,81.45,81.59,99515.0,58.6517,58.7597,58.6517,58.7525,99515.0
2018-05-30 13:40:00,81.59,81.6,81.51,81.57,74711.0,58.7525,58.7597,58.6949,58.7381,74711.0
2018-05-30 13:45:00,81.58,81.58,81.53,81.54,74170.0,58.7453,58.7453,58.7093,58.7165,74170.0
2018-05-30 13:50:00,81.54,81.55,81.49,81.49,62843.0,58.7165,58.7237,58.6805,58.6805,62843.0
2018-05-30 13:55:00,81.49,81.5,81.45,81.47,79615.0,58.6805,58.6877,58.6517,58.6661,79615.0
2018-05-30 14:00:00,81.47,81.62,81.46,81.6,106187.0,58.6661,58.7741,58.6589,58.7597,106187.0
2018-05-30 14:05:00,81.61,81.61,81.52,81.53,96695.0,58.7669,58.7669,58.7021,58.7093,96695.0
2018-05-30 14:10:00,81.53,81.66,81.51,81.65,100375.0,58.7093,58.8029,58.6949,58.7957,100375.0
2018-05-30 14:15:00,81.65,81.66,81.46,81.51,145041.0,58.7957,58.8029,58.6589,58.6949,145041.0
2018-05-30 14:20:00,81.51,81.52,81.45,81.45,100047.0,58.6949,58.7021,58.6517,58.6517,100047.0
2018-05-30 14:25:00,81.44,81.47,81.37,81.46,163273.0,58.6445,58.6661,58.594,58.6589,163273.0
2018-05-30 14:30:00,81.46,81.55,81.42,81.48,94284.0,58.6589,58.7237,58.6301,58.6733,94284.0
2018-05-30 14:35:00,81.48,81.49,81.41,81.48,97075.0,58.6733,58.6805,58.6228,58.6733,97075.0
2018-05-30 14:40:00,81.47,81.52,81.43,81.45,101129.0,58.6661,58.7021,58.6373,58.6517,101129.0
2018-05-30 14:45:00,81.45,81.56,81.45,81.45,167145.0,58.6517,58.7309,58.6517,58.6517,167145.0
2018-05-30 14:50:00,81.45,81.56,81.44,81.52,119458.0,58.6517,58.7309,58.6445,58.7021,119458.0
2018-05-30 14:55:00,81.51,81.58,81.5,81.57,77233.0,58.6949,58.7453,58.6877,58.7381,77233.0
2018-05-30 15:00:00,81.58,81.63,81.56,81.56,107529.0,58.7453,58.7813,58.7309,58.7309,107529.0
2018-05-30 15:05:00,81.56,81.65,81.53,81.58,130762.0,58.7309,58.7957,58.7093,58.7453,130762.0
2018-05-30 15:10:00,81.59,81.6,81.53,81.57,89519.0,58.7525,58.7597,58.7093,58.7381,89519.0
2018-05-30 15:15:00,81.56,81.64,81.53,81.6,115688.0,58.7309,58.7885,58.7093,58.7597,115688.0
2018-05-30 15:20:00,81.59,81.61,81.48,81.51,127568.0,58.7525,58.7669,58.6733,58.6949,127568.0
2018-05-30 15:25:00,81.51,81.55,81.47,81.52,92910.0,58.6949,58.7237,58.6661,58.7021,92910.0
2018-05-30 15:30:00,81.52,81.52,81.38,81.48,306525.0,58.7021,58.7021,58.6012,58.6733,306525.0
2018-05-30 15:35:00,81.48,81.48,81.36,81.37,199529.0,58.6733,58.6733,58.5868,58.594,199529.0
2018-05-30 15:40:00,81.36,81.41,81.34,81.37,165770.0,58.5868,58.6228,58.5724,58.594,165770.0
2018-05-30 15:45:00,81.37,81.4,81.33,81.35,224403.0,58.594,58.6156,58.5652,58.5796,224403.0
2018-05-30 15:50:00,81.36,81.48,81.35,81.47,334303.0,58.5868,58.6733,58.5796,58.6661,334303.0
2018-05-30 15:55:00,81.47,81.61,81.46,81.51,752036.0,58.6661,58.7669,58.6589,58.6949,752036.0
2018-05-31 09:30:00,80.81,81.33,80.73,81.24,324399.0,58.1908,58.5652,58.1332,58.5004,324399.0
2018-05-31 09:35:00,81.24,81.24,80.8,80.81,168053.0,58.5004,58.5004,58.1836,58.1908,168053.0
2018-05-31 09:40:00,80.83,81.01,80.75,80.78,141413.0,58.2052,58.3348,58.1476,58.1692,141413.0
2018-05-31 09:45:00,80.76,80.99,80.72,80.81,170797.0,58.1548,58.3204,58.126,58.1908,170797.0
2018-05-31 09:50:00,80.8,81.06,80.71,81.06,191424.0,58.1836,58.3708,58.1188,58.3708,191424.0
2018-05-31 09:55:00,81.06,81.06,80.73,80.73,127217.0,58.3708,58.3708,58.1332,58.1332,127217.0
2018-05-31 10:00:00,80.73,81.0,80.69,80.9,144501.0,58.1332,58.3276,58.1044,58.2556,144501.0
2018-05-31 10:05:00,80.91,80.92,80.77,80.88,169134.0,58.2628,58.27,58.162,58.2412,169134.0
2018-05-31 10:10:00,80.89,80.99,80.86,80.99,129157.0,58.2484,58.3204,58.2268,58.3204,129157.0
2018-05-31 10:15:00,80.99,81.16,80.99,81.0,99725.0,58.3204,58.4428,58.3204,58.3276,99725.0
2018-05-31 10:20:00,81.0,81.08,80.99,81.02,134363.0,58.3276,58.3852,58.3204,58.342,134363.0
2018-05-31 10:25:00,81.01,81.07,80.99,81.05,67873.0,58.3348,58.378,58.3204,58.3636,67873.0
2018-05-31 10:30:00,81.05,81.16,81.0,81.02,89186.0,58.3636,58.4428,58.3276,58.342,89186.0
2018-05-31 10:35:00,81.02,81.1,80.98,81.05,95487.0,58.342,58.3996,58.3132,58.3636,95487.0
2018-05-31 10:40:00,81.05,81.13,80.99,81.12,100997.0,58.3636,58.4212,58.3204,58.414,100997.0
2018-05-31 10:45:00,81.12,81.16,81.07,81.08,73556.0,58.414,58.4428,58.378,58.3852,73556.0
2018-05-31 10:50:00,81.08,81.15,81.0,81.11,92005.0,58.3852,58.4356,58.3276,58.4068,92005.0
2018-05-31 10:55:00,81.11,81.17,81.05,81.09,138283.0,58.4068,58.45,58.3636,58.3924,138283.0
2018-05-31 11:00:00,81.11,81.47,81.1,81.46,244125.0,58.4068,58.6661,58.3996,58.6589,244125.0
2018-05-31 11:05:00,81.46,81.49,81.38,81.39,159201.0,58.6589,58.6805,58.6012,58.6084,159201.0
2018-05-31 11:10:00,81.4,81.52,81.18,81.3,179002.0,58.6156,58.7021,58.4572,58.5436,179002.0
2018-05-31 11:15:00,81.31,81.31,81.08,81.12,202744.0,58.5508,58.5508,58.3852,58.414,202744.0
2018-05-31 11:20:00,81.11,81.17,81.04,81.04,147399.0,58.4068,58.45,58.3564,58.3564,147399.0
2018-05-31 11:25:00,81.03,81.34,81.03,81.33,125411.0,58.3492,58.5724,58.3492,58.5652,125411.0
2018-05-31 11:30:00,81.33,81.33,81.13,81.15,111555.0,58.5652,58.5652,58.4212,58.4356,111555.0
2018-05-31 11:35:00,81.15,81.28,81.06,81.22,139100.0,58.4356,58.5292,58.3708,58.486,139100.0
2018-05-31 11:40:00,81.2,81.28,81.12,81.12,130028.0,58.4716,58.5292,58.414,58.414,130028.0
2018-05-31 11:45:00,81.11,81.13,81.02,81.1,135990.0,58.4068,58.4212,58.342,58.3996,135990.0
2018-05-31 11:50:00,81.1,81.13,80.99,81.11,147523.0,58.3996,58.4212,58.3204,58.4068,147523.0
2018-05-31 11:55:00,81.1,81.19,81.08,81.12,113634.0,58.3996,58.4644,58.3852,58.414,113634.0
2018-05-31 12:00:00,81.12,81.17,81.06,81.12,86075.0,58.414,58.45,58.3708,58.414,86075.0
2018-05-31 12:05:00,81.13,81.15,81.01,81.02,183612.0,58.4212,58.4356,58.3348,58.342,183612.0
2018-05-31 12:10:00,81.01,81.18,81.0,81.18,106954.0,58.3348,58.4572,58.3276,58.4572,106954.0
2018-05-31 12:15:00,81.17,81.32,81.15,81.31,80386.0,58.45,58.558,58.4356,58.5508,80386.0
2018-05-31 12:20:00,81.31,81.43,81.3,81.39,76188.0,58.5508,58.6373,58.5436,58.6084,76188.0
2018-05-31 12:25:00,81.38,81.38,81.29,81.32,76014.0,58.6012,58.6012,58.5364,58.558,76014.0
2018-05-31 12:30:00,81.32,81.39,81.27,81.36,64078.0,58.558,58.6084,58.522,58.5868,64078.0
2018-05-31 12:35:00,81.36,81.41,81.35,81.4,38608.0,58.5868,58.6228,58.5796,58.6156,38608.0
2018-05-31 12:40:00,81.39,81.46,81.37,81.44,50107.0,58.6084,58.6589,58.594,58.6445,50107.0
2018-05-31 12:45:00,81.45,81.47,81.44,81.46,46931.0,58.6517,58.6661,58.6445,58.6589,46931.0
2018-05-31 12:50:00,81.47,81.5,81.44,81.46,44578.0,58.6661,58.6877,58.6445,58.6589,44578.0
2018-05-31 12:55:00,81.47,81.51,81.43,81.51,60850.0,58.6661,58.6949,58.6373,58.6949,60850.0
2018-05-31 13:00:00,81.51,81.55,81.42,81.48,60181.0,58.6949,58.7237,58.6301,58.6733,60181.0
2018-05-31 13:05:00,81.49,81.54,81.47,81.52,35672.0,58.6805,58.7165,58.6661,58.7021,35672.0
2018-05-31 13:10:00,81.52,81.53,81.41,81.42,57622.0,58.7021,58.7093,58.6228,58.6301,57622.0
2018-05-31 13:15:00,81.43,81.47,81.35,81.35,44047.0,58.6373,58.6661,58.5796,58.5796,44047.0
2018-05-31 13:20:00,81.36,81.43,81.35,81.35,71360.0,58.5868,58.6373,58.5796,58.5796,71360.0
2018-05-31 13:25:00,81.34,81.41,81.28,81.39,74531.0,58.5724,58.6228,58.5292,58.6084,74531.0
2018-05-31 13:30:00,81.39,81.41,81.32,81.35,55721.0,58.6084,58.6228,58.558,58.5796,55721.0
2018-05-31 13:35:00,81.35,81.43,81.31,81.4,56687.0,58.5796,58.6373,58.5508,58.6156,56687.0
2018-05-31 13:40:00,81.41,81.44,81.38,81.41,46653.0,58.6228,58.6445,58.6012,58.6228,46653.0
2018-05-31 13:45:00,81.41,81.49,81.4,81.47,80723.0,58.6228,58.6805,58.6156,58.6661,80723.0
2018-05-31 13:50:00,81.47,81.51,81.4,81.48,86312.0,58.6661,58.6949,58.6156,58.6733,86312.0
2018-05-31 13:55:00,81.48,81.49,81.27,81.29,86000.0,58.6733,58.6805,58.522,58.5364,86000.0
2018-05-31 14:00:00,81.29,81.31,81.13,81.21,118462.0,58.5364,58.5508,58.4212,58.4788,118462.0
2018-05-31 14:05:00,81.21,81.27,81.19,81.23,49675.0,58.4788,58.522,58.4644,58.4932,49675.0
2018-05-31 14:10:00,81.23,81.3,81.22,81.27,71196.0,58.4932,58.5436,58.486,58.522,71196.0
2018-05-31 14:15:00,81.26,81.4,81.24,81.37,105054.0,58.5148,58.6156,58.5004,58.594,105054.0
2018-05-31 14:20:00,81.37,81.44,81.36,81.42,68894.0,58.594,58.6445,58.5868,58.6301,68894.0
2018-05-31 14:25:00,81.42,81.48,81.38,81.39,75219.0,58.6301,58.6733,58.6012,58.6084,75219.0
2018-05-31 14:30:00,81.39,81.41,81.33,81.36,52674.0,58.6084,58.6228,58.5652,58.5868,52674.0
2018-05-31 14:35:00,81.36,81.36,81.27,81.27,79024.0,58.5868,58.5868,58.522,58.522,79024.0
2018-05-31 14:40:00,81.27,81.35,81.23,81.34,78244.0,58.522,58.5796,58.4932,58.5724,78244.0
2018-05-31 14:45:00,81.34,81.42,81.32,81.36,76381.0,58.5724,58.6301,58.558,58.5868,76381.0
2018-05-31 14:50:00,81.36,81.38,81.34,81.36,57416.0,58.5868,58.6012,58.5724,58.5868,57416.0
2018-05-31 14:55:00,81.37,81.38,81.25,81.3,73129.0,58.594,58.6012,58.5076,58.5436,73129.0
2018-05-31 15:00:00,81.3,81.38,81.26,81.31,76350.0,58.5436,58.6012,58.5148,58.5508,76350.0
2018-05-31 15:05:00,81.31,81.45,81.26,81.44,83182.0,58.5508,58.6517,58.5148,58.6445,83182.0
2018-05-31 15:10:00,81.44,81.45,81.34,81.38,79999.0,58.6445,58.6517,58.5724,58.6012,79999.0
2018-05-31 15:15:00,81.37,81.4,81.35,81.35,69924.0,58.594,58.6156,58.5796,58.5796,69924.0
2018-05-31 15:20:00,81.35,81.37,81.26,81.28,108075.0,58.5796,58.594,58.5148,58.5292,108075.0
2018-05-31 15:25:00,81.28,81.34,81.23,81.32,74434.0,58.5292,58.5724,58.4932,58.558,74434.0
2018-05-31 15:30:00,81.32,81.34,81.27,81.32,130068.0,58.558,58.5724,58.522,58.558,130068.0
2018-05-31 15:35:00,81.31,81.49,81.31,81.48,158761.0,58.5508,58.6805,58.5508,58.6733,158761.0
2018-05-31 15:40:00,81.48,81.5,81.36,81.43,209212.0,58.6733,58.6877,58.5868,58.6373,209212.0
2018-05-31 15:45:00,81.42,81.43,81.34,81.39,226926.0,58.6301,58.6373,58.5724,58.6084,226926.0
2018-05-31 15:50:00,81.39,81.47,81.31,81.45,320125.0,58.6084,58.6661,58.5508,58.6517,320125.0
2018-05-31 15:55:00,81.44,81.47,81.24,81.24,995675.0,58.6445,58.6661,58.5004,58.5004,995675.0
2018-06-01 09:30:00,81.87,81.99,81.65,81.87,355929.0,58.9541,59.0405,58.7957,58.9541,355929.0
2018-06-01 09:35:00,81.87,81.95,81.73,81.78,149994.0,58.9541,59.0117,58.8533,58.8893,149994.0
2018-06-01 09:40:00,81.78,82.04,81.74,81.97,212694.0,58.8893,59.0765,58.8605,59.0261,212694.0
2018-06-01 09:45:00,81.97,82.1,81.95,81.96,126655.0,59.0261,59.1197,59.0117,59.0189,126655.0
2018-06-01 09:50:00,81.97,82.17,81.97,82.13,132823.0,59.0261,59.1701,59.0261,59.1413,132823.0
2018-06-01 09:55:00,82.14,82.15,82.03,82.08,99702.0,59.1485,59.1557,59.0693,59.1053,99702.0
2018-06-01 10:00:00,82.07,82.11,82.0,82.0,95832.0,59.0981,59.1269,59.0477,59.0477,95832.0
2018-06-01 10:05:00,82.0,82.06,81.93,81.95,133132.0,59.0477,59.0909,58.9973,59.0117,133132.0
2018-06-01 10:10:00,81.95,81.98,81.9,81.96,121911.0,59.0117,59.0333,58.9757,59.0189,121911.0
2018-06-01 10:15:00,81.97,81.97,81.84,81.97,155888.0,59.0261,59.0261,58.9325,59.0261,155888.0
2018-06-01 10:20:00,81.98,82.24,81.95,82.17,212776.0,59.0333,59.2205,59.0117,59.1701,212776.0
2018-06-01 10:25:00,82.16,82.17,82.02,82.04,83580.0,59.1629,59.1701,59.0621,59.0765,83580.0
2018-06-01 10:30:00,82.03,82.11,81.94,82.04,66856.0,59.0693,59.1269,59.0045,59.0765,66856.0
2018-06-01 10:35:00,82.05,82.08,81.91,82.04,91238.0,59.0837,59.1053,58.9829,59.0765,91238.0
2018-06-01 10:40:00,82.03,82.08,81.88,81.92,127790.0,59.0693,59.1053,58.9613,58.9901,127790.0
2018-06-01 10:45:00,81.92,82.03,81.91,82.0,62445.0,58.9901,59.0693,58.9829,59.0477,62445.0
2018-06-01 10:50:00,81.99,82.06,81.92,82.06,57448.0,59.0405,59.0909,58.9901,59.0909,57448.0
2018-06-01 10:55:00,82.06,82.14,82.02,82.12,82666.0,59.0909,59.1485,59.0621,59.1341,82666.0
2018-06-01 11:00:00,82.13,82.2,82.09,82.17,88810.0,59.1413,59.1917,59.1125,59.1701,88810.0
2018-06-01 11:05:00,82.16,82.28,82.16,82.28,138486.0,59.1629,59.2493,59.1629,59.2493,138486.0
2018-06-01 11:10:00,82.29,82.35,82.26,82.29,144233.0,59.2565,59.2997,59.2349,59.2565,144233.0
2018-06-01 11:15:00,82.28,82.29,82.14,82.14,126330.0,59.2493,59.2565,59.1485,59.1485,126330.0
2018-06-01 11:20:00,82.14,82.19,82.04,82.08,94088.0,59.1485,59.1845,59.0765,59.1053,94088.0
2018-06-01 11:25:00,82.08,82.17,82.02,82.04,96436.0,59.1053,59.1701,59.0621,59.0765,96436.0
2018-06-01 11:30:00,82.03,82.13,81.98,82.06,72389.0,59.0693,59.1413,59.0333,59.0909,72389.0
2018-06-01 11:35:00,82.06,82.09,82.0,82.02,77832.0,59.0909,59.1125,59.0477,59.0621,77832.0
2018-06-01 11:40:00,82.02,82.05,81.96,81.99,108685.0,59.0621,59.0837,59.0189,59.0405,108685.0
2018-06-01 11:45:00,81.98,82.07,81.94,82.06,83721.0,59.0333,59.0981,59.0045,59.0909,83721.0
2018-06-01 11:50:00,82.07,82.1,82.01,82.05,77864.0,59.0981,59.1197,59.0549,59.0837,77864.0
2018-06-01 11:55:00,82.05,82.15,82.05,82.13,70088.0,59.0837,59.1557,59.0837,59.1413,70088.0
2018-06-01 12:00:00,82.12,82.15,82.09,82.11,59305.0,59.1341,59.1557,59.1125,59.1269,59305.0
2018-06-01 12:05:00,82.11,82.15,82.07,82.14,51432.0,59.1269,59.1557,59.0981,59.1485,51432.0
2018-06-01 12:10:00,82.14,82.19,82.12,82.15,55319.0,59.1485,59.1845,59.1341,59.1557,55319.0
2018-06-01 12:15:00,82.16,82.16,82.1,82.11,87734.0,59.1629,59.1629,59.1197,59.1269,87734.0
2018-06-01 12:20:00,82.12,82.15,82.06,82.09,52487.0,59.1341,59.1557,59.0909,59.1125,52487.0
2018-06-01 12:25:00,82.1,82.14,82.09,82.12,47278.0,59.1197,59.1485,59.1125,59.1341,47278.0
2018-06-01 12:30:00,82.12,82.18,82.09,82.11,78384.0,59.1341,59.1773,59.1125,59.1269,78384.0
2018-06-01 12:35:00,82.11,82.13,82.0,82.01,72203.0,59.1269,59.1413,59.0477,59.0549,72203.0
2018-06-01 12:40:00,82.0,82.03,82.0,82.02,103985.0,59.0477,59.0693,59.0477,59.0621,103985.0
2018-06-01 12:45:00,82.02,82.02,81.98,81.99,58324.0,59.0621,59.0621,59.0333,59.0405,58324.0
2018-06-01 12:50:00,81.99,82.01,81.93,81.93,77532.0,59.0405,59.0549,58.9973,58.9973,77532.0
2018-06-01 12:55:00,81.93,81.96,81.91,81.95,56049.0,58.9973,59.0189,58.9829,59.0117,56049.0
2018-06-01 13:00:00,81.96,82.05,81.94,82.04,47103.0,59.0189,59.0837,59.0045,59.0765,47103.0
2018-06-01 13:05:00,82.05,82.07,81.95,81.95,102469.0,59.0837,59.0981,59.0117,59.0117,102469.0
2018-06-01 13:10:00,81.95,81.97,81.86,81.94,92929.0,59.0117,59.0261,58.9469,59.0045,92929.0
2018-06-01 13:15:00,81.94,81.95,81.87,81.91,43787.0,59.0045,59.0117,58.9541,58.9829,43787.0
2018-06-01 13:20:00,81.91,81.95,81.85,81.92,95257.0,58.9829,59.0117,58.9397,58.9901,95257.0
2018-06-01 13:25:00,81.93,81.94,81.84,81.84,83561.0,58.9973,59.0045,58.9325,58.9325,83561.0
2018-06-01 13:30:00,81.85,81.9,81.84,81.85,72241.0,58.9397,58.9757,58.9325,58.9397,72241.0
2018-06-01 13:35:00,81.85,81.9,81.81,81.89,37979.0,58.9397,58.9757,58.9109,58.9685,37979.0
2018-06-01 13:40:00,81.88,81.9,81.85,81.88,37215.0,58.9613,58.9757,58.9397,58.9613,37215.0
2018-06-01 13:45:00,81.86,81.86,81.8,81.83,54665.0,58.9469,58.9469,58.9037,58.9253,54665.0
2018-06-01 13:50:00,81.83,81.87,81.79,81.84,59917.0,58.9253,58.9541,58.8965,58.9325,59917.0
2018-06-01 13:55:00,81.84,81.87,81.81,81.86,43363.0,58.9325,58.9541,58.9109,58.9469,43363.0
2018-06-01 14:00:00,81.86,81.89,81.8,81.82,46789.0,58.9469,58.9685,58.9037,58.9181,46789.0
2018-06-01 14:05:00,81.82,81.82,81.7,81.71,69167.0,58.9181,58.9181,58.8317,58.8389,69167.0
2018-06-01 14:10:00,81.72,81.72,81.55,81.58,149825.0,58.8461,58.8461,58.7237,58.7453,149825.0
2018-06-01 14:15:00,81.59,81.64,81.58,81.6,48197.0,58.7525,58.7885,58.7453,58.7597,48197.0
2018-06-01 14:20:00,81.59,81.64,81.57,81.57,66119.0,58.7525,58.7885,58.7381,58.7381,66119.0
2018-06-01 14:25:00,81.56,81.65,81.55,81.63,57364.0,58.7309,58.7957,58.7237,58.7813,57364.0
2018-06-01 14:30:00,81.63,81.68,81.6,81.67,47521.0,58.7813,58.8173,58.7597,58.8101,47521.0
2018-06-01 14:35:00,81.67,81.68,81.62,81.63,42400.0,58.8101,58.8173,58.7741,58.7813,42400.0
2018-06-01 14:40:00,81.63,81.79,81.61,81.78,53119.0,58.7813,58.8965,58.7669,58.8893,53119.0
2018-06-01 14:45:00,81.78,81.83,81.76,81.83,61196.0,58.8893,58.9253,58.8749,58.9253,61196.0
2018-06-01 14:50:00,81.83,81.84,81.73,81.76,114428.0,58.9253,58.9325,58.8533,58.8749,114428.0
2018-06-01 14:55:00,81.76,81.79,81.71,81.76,42577.0,58.8749,58.8965,58.8389,58.8749,42577.0
2018-06-01 15:00:00,81.77,81.78,81.71,81.74,58914.0,58.8821,58.8893,58.8389,58.8605,58914.0
2018-06-01 15:05:00,81.74,81.78,81.71,81.78,74310.0,58.8605,58.8893,58.8389,58.8893,74310.0
2018-06-01 15:10:00,81.77,81.8,81.69,81.73,60017.0,58.8821,58.9037,58.8245,58.8533,60017.0
2018-06-01 15:15:00,81.73,81.74,81.65,81.7,91053.0,58.8533,58.8605,58.7957,58.8317,91053.0
2018-06-01 15:20:00,81.7,81.72,81.65,81.69,69197.0,58.8317,58.8461,58.7957,58.8245,69197.0
2018-06-01 15:25:00,81.69,81.73,81.68,81.71,72449.0,58.8245,58.8533,58.8173,58.8389,72449.0
2018-06-01 15:30:00,81.72,81.74,81.69,81.73,73162.0,58.8461,58.8605,58.8245,58.8533,73162.0
2018-06-01 15:35:00,81.74,81.76,81.69,81.7,81463.0,58.8605,58.8749,58.8245,58.8317,81463.0
2018-06-01 15:40:00,81.7,81.73,81.66,81.73,113411.0,58.8317,58.8533,58.8029,58.8533,113411.0
2018-06-01 15:45:00,81.73,81.76,81.7,81.71,144573.0,58.8533,58.8749,58.8317,58.8389,144573.0
2018-06-01 15:50:00,81.7,81.77,81.69,81.77,196612.0,58.8317,58.8821,58.8245,58.8821,196612.0
2018-06-01 15:55:00,81.76,81.85,81.75,81.82,613711.0,58.8749,58.9397,58.8677,58.9181,613711.0
2018-06-04 09:30:00,82.05,82.31,81.99,82.18,246053.0,59.0837,59.2709,59.0405,59.1773,246053.0
2018-06-04 09:35:00,82.21,82.39,82.14,82.39,122375.0,59.1989,59.3285,59.1485,59.3285,122375.0
2018-06-04 09:40:00,82.4,82.53,82.4,82.5,153648.0,59.3357,59.4294,59.3357,59.4078,153648.0
2018-06-04 09:45:00,82.5,82.52,82.33,82.42,111921.0,59.4078,59.4222,59.2853,59.3501,111921.0
2018-06-04 09:50:00,82.43,82.48,82.36,82.42,95574.0,59.3573,59.3934,59.3069,59.3501,95574.0
2018-06-04 09:55:00,82.41,82.42,82.33,82.37,115060.0,59.3429,59.3501,59.2853,59.3141,115060.0
2018-06-04 10:00:00,82.37,82.41,82.31,82.32,118694.0,59.3141,59.3429,59.2709,59.2781,118694.0
2018-06-04 10:05:00,82.33,82.37,82.25,82.28,87463.0,59.2853,59.3141,59.2277,59.2493,87463.0
2018-06-04 10:10:00,82.27,82.3,82.15,82.17,91091.0,59.2421,59.2637,59.1557,59.1701,91091.0
2018-06-04 10:15:00,82.16,82.23,82.12,82.14,95692.0,59.1629,59.2133,59.1341,59.1485,95692.0
2018-06-04 10:20:00,82.13,82.16,82.08,82.08,58333.0,59.1413,59.1629,59.1053,59.1053,58333.0
2018-06-04 10:25:00,82.09,82.14,82.03,82.08,72382.0,59.1125,59.1485,59.0693,59.1053,72382.0
2018-06-04 10:30:00,82.09,82.1,82.02,82.09,68237.0,59.1125,59.1197,59.0621,59.1125,68237.0
2018-06-04 10:35:00,82.08,82.09,81.86,81.88,121861.0,59.1053,59.1125,58.9469,58.9613,121861.0
2018-06-04 10:40:00,81.87,81.94,81.83,81.86,91426.0,58.9541,59.0045,58.9253,58.9469,91426.0
2018-06-04 10:45:00,81.85,81.91,81.83,81.89,150481.0,58.9397,58.9829,58.9253,58.9685,150481.0
2018-06-04 10:50:00,81.88,81.9,81.69,81.76,286428.0,58.9613,58.9757,58.8245,58.8749,286428.0
2018-06-04 10:55:00,81.76,81.76,81.62,81.65,103425.0,58.8749,58.8749,58.7741,58.7957,103425.0
2018-06-04 11:00:00,81.66,81.68,81.61,81.65,87571.0,58.8029,58.8173,58.7669,58.7957,87571.0
2018-06-04 11:05:00,81.65,81.65,81.48,81.49,123566.0,58.7957,58.7957,58.6733,58.6805,123566.0
2018-06-04 11:10:00,81.49,81.56,81.43,81.44,139397.0,58.6805,58.7309,58.6373,58.6445,139397.0
2018-06-04 11:15:00,81.44,81.5,81.37,81.39,279849.0,58.6445,58.6877,58.594,58.6084,279849.0
2018-06-04 11:20:00,81.4,81.4,81.28,81.3,163499.0,58.6156,58.6156,58.5292,58.5436,163499.0
2018-06-04 11:25:00,81.31,81.33,81.22,81.24,187167.0,58.5508,58.5652,58.486,58.5004,187167.0
2018-06-04 11:30:00,81.24,81.31,81.21,81.23,146260.0,58.5004,58.5508,58.4788,58.4932,146260.0
2018-06-04 11:35:00,81.23,81.26,81.13,81.23,233603.0,58.4932,58.5148,58.4212,58.4932,233603.0
2018-06-04 11:40:00,81.24,81.39,81.23,81.36,92270.0,58.5004,58.6084,58.4932,58.5868,92270.0
2018-06-04 11:45:00,81.36,81.4,81.34,81.38,72289.0,58.5868,58.6156,58.5724,58.6012,72289.0
2018-06-04 11:50:00,81.38,81.39,81.32,81.33,80833.0,58.6012,58.6084,58.558,58.5652,80833.0
2018-06-04 11:55:00,81.34,81.41,81.34,81.35,82430.0,58.5724,58.6228,58.5724,58.5796,82430.0
2018-06-04 12:00:00,81.35,81.38,81.25,81.27,148528.0,58.5796,58.6012,58.5076,58.522,148528.0
2018-06-04 12:05:00,81.28,81.3,81.13,81.18,318993.0,58.5292,58.5436,58.4212,58.4572,318993.0
2018-06-04 12:10:00,81.17,81.19,81.14,81.15,117391.0,58.45,58.4644,58.4284,58.4356,117391.0
2018-06-04 12:15:00,81.15,81.24,81.14,81.16,169305.0,58.4356,58.5004,58.4284,58.4428,169305.0
2018-06-04 12:20:00,81.16,81.28,81.15,81.25,115569.0,58.4428,58.5292,58.4356,58.5076,115569.0
2018-06-04 12:25:00,81.25,81.32,81.25,81.29,36766.0,58.5076,58.558,58.5076,58.5364,36766.0
2018-06-04 12:30:00,81.29,81.36,81.27,81.36,50459.0,58.5364,58.5868,58.522,58.5868,50459.0
2018-06-04 12:35:00,81.35,81.36,81.29,81.29,56395.0,58.5796,58.5868,58.5364,58.5364,56395.0
2018-06-04 12:40:00,81.29,81.32,81.29,81.31,30237.0,58.5364,58.558,58.5364,58.5508,30237.0
2018-06-04 12:45:00,81.32,81.37,81.31,81.35,44772.0,58.558,58.594,58.5508,58.5796,44772.0
2018-06-04 12:50:00,81.36,81.37,81.33,81.34,32707.0,58.5868,58.594,58.5652,58.5724,32707.0
2018-06-04 12:55:00,81.34,81.37,81.26,81.27,53702.0,58.5724,58.594,58.5148,58.522,53702.0
2018-06-04 13:00:00,81.27,81.3,81.24,81.25,72308.0,58.522,58.5436,58.5004,58.5076,72308.0
2018-06-04 13:05:00,81.26,81.27,81.09,81.12,181904.0,58.5148,58.522,58.3924,58.414,181904.0
2018-06-04 13:10:00,81.13,81.14,81.05,81.06,64725.0,58.4212,58.4284,58.3636,58.3708,64725.0
2018-06-04 13:15:00,81.06,81.07,81.03,81.05,39926.0,58.3708,58.378,58.3492,58.3636,39926.0
2018-06-04 13:20:00,81.05,81.08,81.04,81.07,51093.0,58.3636,58.3852,58.3564,58.378,51093.0
2018-06-04 13:25:00,81.08,81.1,81.06,81.06,51581.0,58.3852,58.3996,58.3708,58.3708,51581.0
2018-06-04 13:30:00,81.07,81.08,81.02,81.03,111689.0,58.378,58.3852,58.342,58.3492,111689.0
2018-06-04 13:35:00,81.02,81.06,81.01,81.03,72441.0,58.342,58.3708,58.3348,58.3492,72441.0
2018-06-04 13:40:00,81.03,81.04,80.99,81.01,94552.0,58.3492,58.3564,58.3204,58.3348,94552.0
2018-06-04 13:45:00,81.01,81.04,81.0,81.03,46790.0,58.3348,58.3564,58.3276,58.3492,46790.0
2018-06-04 13:50:00,81.03,81.06,81.0,81.06,64754.0,58.3492,58.3708,58.3276,58.3708,64754.0
2018-06-04 13:55:00,81.06,81.06,81.02,81.06,54954.0,58.3708,58.3708,58.342,58.3708,54954.0
2018-06-04 14:00:00,81.05,81.06,80.99,81.0,89760.0,58.3636,58.3708,58.3204,58.3276,89760.0
2018-06-04 14:05:00,81.0,81.03,80.99,81.0,58931.0,58.3276,58.3492,58.3204,58.3276,58931.0
2018-06-04 14:10:00,80.99,81.03,80.99,81.03,64397.0,58.3204,58.3492,58.3204,58.3492,64397.0
2018-06-04 14:15:00,81.02,81.04,80.98,80.99,62562.0,58.342,58.3564,58.3132,58.3204,62562.0
2018-06-04 14:20:00,81.0,81.01,80.91,80.92,70267.0,58.3276,58.3348,58.2628,58.27,70267.0
2018-06-04 14:25:00,80.92,80.94,80.85,80.88,90565.0,58.27,58.2844,58.2196,58.2412,90565.0
2018-06-04 14:30:00,80.89,80.95,80.87,80.9,92919.0,58.2484,58.2916,58.234,58.2556,92919.0
2018-06-04 14:35:00,80.9,80.91,80.84,80.85,83871.0,58.2556,58.2628,58.2124,58.2196,83871.0
2018-06-04 14:40:00,80.85,80.89,80.84,80.88,86117.0,58.2196,58.2484,58.2124,58.2412,86117.0
2018-06-04 14:45:00,80.87,80.89,80.86,80.88,39042.0,58.234,58.2484,58.2268,58.2412,39042.0
2018-06-04 14:50:00,80.87,80.89,80.86,80.87,47769.0,58.234,58.2484,58.2268,58.234,47769.0
2018-06-04 14:55:00,80.87,80.93,80.82,80.83,211743.0,58.234,58.2772,58.198,58.2052,211743.0
2018-06-04 15:00:00,80.82,80.96,80.8,80.96,190724.0,58.198,58.2988,58.1836,58.2988,190724.0
2018-06-04 15:05:00,80.97,81.0,80.93,80.99,76604.0,58.306,58.3276,58.2772,58.3204,76604.0
2018-06-04 15:10:00,81.0,81.04,80.96,81.03,86838.0,58.3276,58.3564,58.2988,58.3492,86838.0
2018-06-04 15:15:00,81.04,81.04,80.97,81.02,64179.0,58.3564,58.3564,58.306,58.342,64179.0
2018-06-04 15:20:00,81.02,81.03,80.98,81.01,83077.0,58.342,58.3492,58.3132,58.3348,83077.0
2018-06-04 15:25:00,81.01,81.03,80.95,80.95,94172.0,58.3348,58.3492,58.2916,58.2916,94172.0
2018-06-04 15:30:00,80.95,80.99,80.93,80.98,120345.0,58.2916,58.3204,58.2772,58.3132,120345.0
2018-06-04 15:35:00,80.98,80.98,80.9,80.91,162656.0,58.3132,58.3132,58.2556,58.2628,162656.0
2018-06-04 15:40:00,80.92,80.97,80.91,80.95,128328.0,58.27,58.306,58.2628,58.2916,128328.0
2018-06-04 15:45:00,80.95,80.96,80.87,80.96,151968.0,58.2916,58.2988,58.234,58.2988,151968.0
2018-06-04 15:50:00,80.96,80.98,80.9,80.92,195787.0,58.2988,58.3132,58.2556,58.27,195787.0
2018-06-04 15:55:00,80.92,80.99,80.9,80.96,580909.0,58.27,58.3204,58.2556,58.2988,580909.0
2018-06-05 09:30:00,80.59,80.82,80.41,80.76,374268.0,58.0324,58.198,57.9028,58.1548,374268.0
2018-06-05 09:35:00,80.75,80.82,80.6,80.61,139049.0,58.1476,58.198,58.0396,58.0468,139049.0
2018-06-05 09:40:00,80.62,80.87,80.54,80.83,178266.0,58.054,58.234,57.9964,58.2052,178266.0
2018-06-05 09:45:00,80.83,80.87,80.59,80.69,139904.0,58.2052,58.234,58.0324,58.1044,139904.0
2018-06-05 09:50:00,80.69,80.75,80.59,80.74,97872.0,58.1044,58.1476,58.0324,58.1404,97872.0
2018-06-05 09:55:00,80.74,80.76,80.63,80.75,165733.0,58.1404,58.1548,58.0612,58.1476,165733.0
2018-06-05 10:00:00,80.76,80.8,80.61,80.61,110454.0,58.1548,58.1836,58.0468,58.0468,110454.0
2018-06-05 10:05:00,80.62,80.69,80.6,80.63,119065.0,58.054,58.1044,58.0396,58.0612,119065.0
2018-06-05 10:10:00,80.63,80.71,80.58,80.7,109982.0,58.0612,58.1188,58.0252,58.1116,109982.0
2018-06-05 10:15:00,80.7,80.71,80.59,80.63,195209.0,58.1116,58.1188,58.0324,58.0612,195209.0
2018-06-05 10:20:00,80.62,80.66,80.59,80.59,98743.0,58.054,58.0828,58.0324,58.0324,98743.0
2018-06-05 10:25:00,80.59,80.65,80.54,80.65,193182.0,58.0324,58.0756,57.9964,58.0756,193182.0
2018-06-05 10:30:00,80.64,80.67,80.6,80.63,301112.0,58.0684,58.09,58.0396,58.0612,301112.0
2018-06-05 10:35:00,80.63,80.64,80.56,80.61,106443.0,58.0612,58.0684,58.0108,58.0468,106443.0
2018-06-05 10:40:00,80.6,80.63,80.54,80.6,125074.0,58.0396,58.0612,57.9964,58.0396,125074.0
2018-06-05 10:45:00,80.6,80.61,80.51,80.52,89755.0,58.0396,58.0468,57.9748,57.982,89755.0
2018-06-05 10:50:00,80.51,80.6,80.45,80.6,94952.0,57.9748,58.0396,57.9316,58.0396,94952.0
2018-06-05 10:55:00,80.6,80.72,80.58,80.7,208183.0,58.0396,58.126,58.0252,58.1116,208183.0
2018-06-05 11:00:00,80.7,80.73,80.63,80.65,69996.0,58.1116,58.1332,58.0612,58.0756,69996.0
2018-06-05 11:05:00,80.64,80.66,80.45,80.45,94817.0,58.0684,58.0828,57.9316,57.9316,94817.0
2018-06-05 11:10:00,80.45,80.61,80.44,80.58,79732.0,57.9316,58.0468,57.9244,58.0252,79732.0
2018-06-05 11:15:00,80.59,80.82,80.58,80.8,134303.0,58.0324,58.198,58.0252,58.1836,134303.0
2018-06-05 11:20:00,80.8,81.01,80.8,80.85,168148.0,58.1836,58.3348,58.1836,58.2196,168148.0
2018-06-05 11:25:00,80.85,80.87,80.74,80.78,85556.0,58.2196,58.234,58.1404,58.1692,85556.0
2018-06-05 11:30:00,80.81,80.94,80.73,80.94,71360.0,58.1908,58.2844,58.1332,58.2844,71360.0
2018-06-05 11:35:00,80.95,80.97,80.85,80.87,87977.0,58.2916,58.306,58.2196,58.234,87977.0
2018-06-05 11:40:00,80.86,80.86,80.77,80.83,60364.0,58.2268,58.2268,58.162,58.2052,60364.0
2018-06-05 11:45:00,80.83,80.89,80.76,80.88,65315.0,58.2052,58.2484,58.1548,58.2412,65315.0
2018-06-05 11:50:00,80.88,80.98,80.87,80.93,55778.0,58.2412,58.3132,58.234,58.2772,55778.0
2018-06-05 11:55:00,80.94,80.99,80.91,80.97,32360.0,58.2844,58.3204,58.2628,58.306,32360.0
2018-06-05 12:00:00,80.96,81.02,80.92,81.0,42600.0,58.2988,58.342,58.27,58.3276,42600.0
2018-06-05 12:05:00,81.0,81.12,80.96,81.1,65598.0,58.3276,58.414,58.2988,58.3996,65598.0
2018-06-05 12:10:00,81.1,81.1,81.02,81.08,39486.0,58.3996,58.3996,58.342,58.3852,39486.0
2018-06-05 12:15:00,81.09,81.09,81.01,81.07,33321.0,58.3924,58.3924,58.3348,58.378,33321.0
2018-06-05 12:20:00,81.07,81.09,81.0,81.02,58473.0,58.378,58.3924,58.3276,58.342,58473.0
2018-06-05 12:25:00,81.01,81.18,81.01,81.14,71774.0,58.3348,58.4572,58.3348,58.4284,71774.0
2018-06-05 12:30:00,81.14,81.17,81.08,81.09,48573.0,58.4284,58.45,58.3852,58.3924,48573.0
2018-06-05 12:35:00,81.1,81.16,81.08,81.14,34002.0,58.3996,58.4428,58.3852,58.4284,34002.0
2018-06-05 12:40:00,81.13,81.2,81.12,81.19,64210.0,58.4212,58.4716,58.414,58.4644,64210.0
2018-06-05 12:45:00,81.19,81.19,81.07,81.11,48094.0,58.4644,58.4644,58.378,58.4068,48094.0
2018-06-05 12:50:00,81.1,81.18,81.09,81.18,124553.0,58.3996,58.4572,58.3924,58.4572,124553.0
2018-06-05 12:55:00,81.17,81.2,81.16,81.17,100104.0,58.45,58.4716,58.4428,58.45,100104.0
2018-06-05 13:00:00,81.18,81.5,81.15,81.45,201264.0,58.4572,58.6877,58.4356,58.6517,201264.0
2018-06-05 13:05:00,81.45,81.54,81.41,81.53,220912.0,58.6517,58.7165,58.6228,58.7093,220912.0
2018-06-05 13:10:00,81.53,81.65,81.52,81.54,160209.0,58.7093,58.7957,58.7021,58.7165,160209.0
2018-06-05 13:15:00,81.55,81.59,81.52,81.52,110675.0,58.7237,58.7525,58.7021,58.7021,110675.0
2018-06-05 13:20:00,81.52,81.58,81.48,81.5,51669.0,58.7021,58.7453,58.6733,58.6877,51669.0
2018-06-05 13:25:00,81.5,81.51,81.44,81.45,38899.0,58.6877,58.6949,58.6445,58.6517,38899.0
2018-06-05 13:30:00,81.44,81.45,81.35,81.36,40138.0,58.6445,58.6517,58.5796,58.5868,40138.0
2018-06-05 13:35:00,81.35,81.38,81.29,81.31,45139.0,58.5796,58.6012,58.5364,58.5508,45139.0
2018-06-05 13:40:00,81.31,81.31,81.23,81.27,64989.0,58.5508,58.5508,58.4932,58.522,64989.0
2018-06-05 13:45:00,81.26,81.29,81.2,81.22,61712.0,58.5148,58.5364,58.4716,58.486,61712.0
2018-06-05 13:50:00,81.22,81.26,81.16,81.17,45714.0,58.486,58.5148,58.4428,58.45,45714.0
2018-06-05 13:55:00,81.18,81.22,81.14,81.2,57948.0,58.4572,58.486,58.4284,58.4716,57948.0
2018-06-05 14:00:00,81.21,81.21,81.1,81.11,80161.0,58.4788,58.4788,58.3996,58.4068,80161.0
2018-06-05 14:05:00,81.11,81.15,81.09,81.11,77378.0,58.4068,58.4356,58.3924,58.4068,77378.0
2018-06-05 14:10:00,81.12,81.14,81.1,81.11,60787.0,58.414,58.4284,58.3996,58.4068,60787.0
2018-06-05 14:15:00,81.12,81.16,81.1,81.15,118348.0,58.414,58.4428,58.3996,58.4356,118348.0
2018-06-05 14:20:00,81.16,81.2,81.13,81.18,55388.0,58.4428,58.4716,58.4212,58.4572,55388.0
2018-06-05 14:25:00,81.17,81.18,81.09,81.09,78569.0,58.45,58.4572,58.3924,58.3924,78569.0
2018-06-05 14:30:00,81.09,81.1,81.06,81.07,49418.0,58.3924,58.3996,58.3708,58.378,49418.0
2018-06-05 14:35:00,81.07,81.11,81.06,81.08,43144.0,58.378,58.4068,58.3708,58.3852,43144.0
2018-06-05 14:40:00,81.08,81.08,81.0,81.01,46937.0,58.3852,58.3852,58.3276,58.3348,46937.0
2018-06-05 14:45:00,81.01,81.06,80.99,81.03,55920.0,58.3348,58.3708,58.3204,58.3492,55920.0
2018-06-05 14:50:00,81.03,81.07,81.01,81.06,40678.0,58.3492,58.378,58.3348,58.3708,40678.0
2018-06-05 14:55:00,81.06,81.09,81.01,81.06,54436.0,58.3708,58.3924,58.3348,58.3708,54436.0
2018-06-05 15:00:00,81.06,81.06,81.01,81.02,34935.0,58.3708,58.3708,58.3348,58.342,34935.0
2018-06-05 15:05:00,81.02,81.07,80.97,80.98,62939.0,58.342,58.378,58.306,58.3132,62939.0
2018-06-05 15:10:00,80.97,80.99,80.84,80.84,71555.0,58.306,58.3204,58.2124,58.2124,71555.0
2018-06-05 15:15:00,80.84,80.87,80.8,80.85,102377.0,58.2124,58.234,58.1836,58.2196,102377.0
2018-06-05 15:20:00,80.85,80.87,80.82,80.85,62336.0,58.2196,58.234,58.198,58.2196,62336.0
2018-06-05 15:25:00,80.84,80.88,80.8,80.88,79396.0,58.2124,58.2412,58.1836,58.2412,79396.0
2018-06-05 15:30:00,80.87,80.89,80.83,80.87,84099.0,58.234,58.2484,58.2052,58.234,84099.0
2018-06-05 15:35:00,80.87,80.88,80.85,80.86,52241.0,58.234,58.2412,58.2196,58.2268,52241.0
2018-06-05 15:40:00,80.86,80.89,80.82,80.84,107838.0,58.2268,58.2484,58.198,58.2124,107838.0
2018-06-05 15:45:00,80.84,80.92,80.82,80.91,129980.0,58.2124,58.27,58.198,58.2628,129980.0
2018-06-05 15:50:00,80.91,80.91,80.82,80.84,205126.0,58.2628,58.2628,58.198,58.2124,205126.0
2018-06-05 15:55:00,80.84,80.91,80.65,80.7,1052249.0,58.2124,58.2628,58.0756,58.1116,1052249.0
2018-06-06 09:30:00,81.48,81.48,81.19,81.36,317600.0,58.6733,58.6733,58.4644,58.5868,317600.0
2018-06-06 09:35:00,81.35,81.62,81.25,81.6,169525.0,58.5796,58.7741,58.5076,58.7597,169525.0
2018-06-06 09:40:00,81.62,81.63,81.42,81.44,98002.0,58.7741,58.7813,58.6301,58.6445,98002.0
2018-06-06 09:45:00,81.43,81.56,81.39,81.4,162326.0,58.6373,58.7309,58.6084,58.6156,162326.0
2018-06-06 09:50:00,81.39,81.46,81.31,81.41,110141.0,58.6084,58.6589,58.5508,58.6228,110141.0
2018-06-06 09:55:00,81.42,81.45,81.32,81.42,98111.0,58.6301,58.6517,58.558,58.6301,98111.0
2018-06-06 10:00:00,81.45,81.47,81.24,81.31,127509.0,58.6517,58.6661,58.5004,58.5508,127509.0
2018-06-06 10:05:00,81.3,81.38,81.27,81.37,80192.0,58.5436,58.6012,58.522,58.594,80192.0
2018-06-06 10:10:00,81.38,81.51,81.38,81.49,109098.0,58.6012,58.6949,58.6012,58.6805,109098.0
2018-06-06 10:15:00,81.5,81.55,81.46,81.5,85436.0,58.6877,58.7237,58.6589,58.6877,85436.0
2018-06-06 10:20:00,81.49,81.52,81.39,81.45,89023.0,58.6805,58.7021,58.6084,58.6517,89023.0
2018-06-06 10:25:00,81.45,81.6,81.42,81.59,103272.0,58.6517,58.7597,58.6301,58.7525,103272.0
2018-06-06 10:30:00,81.58,81.58,81.02,81.03,219781.0,58.7453,58.7453,58.342,58.3492,219781.0
2018-06-06 10:35:00,81.04,81.3,80.97,81.26,289310.0,58.3564,58.5436,58.306,58.5148,289310.0
2018-06-06 10:40:00,81.26,81.27,81.02,81.03,151293.0,58.5148,58.522,58.342,58.3492,151293.0
2018-06-06 10:45:00,81.03,81.09,80.94,80.96,100905.0,58.3492,58.3924,58.2844,58.2988,100905.0
2018-06-06 10:50:00,80.95,81.01,80.89,80.95,95780.0,58.2916,58.3348,58.2484,58.2916,95780.0
2018-06-06 10:55:00,80.96,81.03,80.95,80.99,61129.0,58.2988,58.3492,58.2916,58.3204,61129.0
2018-06-06 11:00:00,81.0,81.08,80.94,81.03,122283.0,58.3276,58.3852,58.2844,58.3492,122283.0
2018-06-06 11:05:00,81.05,81.05,80.91,80.93,51840.0,58.3636,58.3636,58.2628,58.2772,51840.0
2018-06-06 11:10:00,80.94,80.96,80.87,80.94,102010.0,58.2844,58.2988,58.234,58.2844,102010.0
2018-06-06 11:15:00,80.94,81.06,80.9,81.05,210087.0,58.2844,58.3708,58.2556,58.3636,210087.0
2018-06-06 11:20:00,81.06,81.22,81.05,81.2,94714.0,58.3708,58.486,58.3636,58.4716,94714.0
2018-06-06 11:25:00,81.21,81.34,81.19,81.26,173329.0,58.4788,58.5724,58.4644,58.5148,173329.0
2018-06-06 11:30:00,81.25,81.34,81.21,81.27,148445.0,58.5076,58.5724,58.4788,58.522,148445.0
2018-06-06 11:35:00,81.27,81.3,81.22,81.23,87698.0,58.522,58.5436,58.486,58.4932,87698.0
2018-06-06 11:40:00,81.23,81.33,81.22,81.29,87837.0,58.4932,58.5652,58.486,58.5364,87837.0
2018-06-06 11:45:00,81.3,81.34,81.25,81.31,57772.0,58.5436,58.5724,58.5076,58.5508,57772.0
2018-06-06 11:50:00,81.3,81.33,81.22,81.22,64971.0,58.5436,58.5652,58.486,58.486,64971.0
2018-06-06 11:55:00,81.22,81.32,81.21,81.31,47660.0,58.486,58.558,58.4788,58.5508,47660.0
2018-06-06 12:00:00,81.32,81.33,81.24,81.26,61502.0,58.558,58.5652,58.5004,58.5148,61502.0
2018-06-06 12:05:00,81.25,81.26,81.21,81.23,47168.0,58.5076,58.5148,58.4788,58.4932,47168.0
2018-06-06 12:10:00,81.24,81.27,81.22,81.25,35719.0,58.5004,58.522,58.486,58.5076,35719.0
2018-06-06 12:15:00,81.25,81.26,81.16,81.22,47364.0,58.5076,58.5148,58.4428,58.486,47364.0
2018-06-06 12:20:00,81.22,81.25,81.16,81.17,39225.0,58.486,58.5076,58.4428,58.45,39225.0
2018-06-06 12:25:00,81.17,81.23,81.14,81.22,46591.0,58.45,58.4932,58.4284,58.486,46591.0
2018-06-06 12:30:00,81.22,81.26,81.18,81.2,56049.0,58.486,58.5148,58.4572,58.4716,56049.0
2018-06-06 12:35:00,81.2,81.23,81.15,81.16,41672.0,58.4716,58.4932,58.4356,58.4428,41672.0
2018-06-06 12:40:00,81.16,81.24,81.16,81.24,47509.0,58.4428,58.5004,58.4428,58.5004,47509.0
2018-06-06 12:45:00,81.23,81.24,81.19,81.22,50219.0,58.4932,58.5004,58.4644,58.486,50219.0
2018-06-06 12:50:00,81.22,81.23,81.15,81.18,61035.0,58.486,58.4932,58.4356,58.4572,61035.0
2018-06-06 12:55:00,81.17,81.22,81.14,81.2,47060.0,58.45,58.486,58.4284,58.4716,47060.0
2018-06-06 13:00:00,81.2,81.22,81.15,81.17,44582.0,58.4716,58.486,58.4356,58.45,44582.0
2018-06-06 13:05:00,81.18,81.26,81.17,81.22,57457.0,58.4572,58.5148,58.45,58.486,57457.0
2018-06-06 13:10:00,81.22,81.25,81.19,81.23,44251.0,58.486,58.5076,58.4644,58.4932,44251.0
2018-06-06 13:15:00,81.23,81.27,81.23,81.27,28620.0,58.4932,58.522,58.4932,58.522,28620.0
2018-06-06 13:20:00,81.27,81.34,81.24,81.34,52503.0,58.522,58.5724,58.5004,58.5724,52503.0
2018-06-06 13:25:00,81.34,81.37,81.32,81.35,50446.0,58.5724,58.594,58.558,58.5796,50446.0
2018-06-06 13:30:00,81.36,81.39,81.33,81.39,58542.0,58.5868,58.6084,58.5652,58.6084,58542.0
2018-06-06 13:35:00,81.39,81.42,81.36,81.37,62313.0,58.6084,58.6301,58.5868,58.594,62313.0
2018-06-06 13:40:00,81.38,81.4,81.32,81.33,42972.0,58.6012,58.6156,58.558,58.5652,42972.0
2018-06-06 13:45:00,81.33,81.42,81.32,81.38,61431.0,58.5652,58.6301,58.558,58.6012,61431.0
2018-06-06 13:50:00,81.38,81.46,81.38,81.42,64194.0,58.6012,58.6589,58.6012,58.6301,64194.0
2018-06-06 13:55:00,81.42,81.52,81.4,81.5,57434.0,58.6301,58.7021,58.6156,58.6877,57434.0
2018-06-06 14:00:00,81.5,81.55,81.46,81.54,78848.0,58.6877,58.7237,58.6589,58.7165,78848.0
2018-06-06 14:05:00,81.54,81.54,81.48,81.5,98352.0,58.7165,58.7165,58.6733,58.6877,98352.0
2018-06-06 14:10:00,81.51,81.56,81.48,81.55,74318.0,58.6949,58.7309,58.6733,58.7237,74318.0
2018-06-06 14:15:00,81.55,81.62,81.53,81.61,118976.0,58.7237,58.7741,58.7093,58.7669,118976.0
2018-06-06 14:20:00,81.62,81.65,81.54,81.58,96302.0,58.7741,58.7957,58.7165,58.7453,96302.0
2018-06-06 14:25:00,81.57,81.74,81.56,81.65,125651.0,58.7381,58.8605,58.7309,58.7957,125651.0
2018-06-06 14:30:00,81.66,81.71,81.62,81.65,111980.0,58.8029,58.8389,58.7741,58.7957,111980.0
2018-06-06 14:35:00,81.66,81.71,81.65,81.69,77372.0,58.8029,58.8389,58.7957,58.8245,77372.0
2018-06-06 14:40:00,81.68,81.79,81.68,81.78,90276.0,58.8173,58.8965,58.8173,58.8893,90276.0
2018-06-06 14:45:00,81.78,81.84,81.76,81.81,80483.0,58.8893,58.9325,58.8749,58.9109,80483.0
2018-06-06 14:50:00,81.81,81.83,81.76,81.77,76131.0,58.9109,58.9253,58.8749,58.8821,76131.0
2018-06-06 14:55:00,81.77,81.82,81.74,81.79,103527.0,58.8821,58.9181,58.8605,58.8965,103527.0
2018-06-06 15:00:00,81.8,81.8,81.77,81.79,81269.0,58.9037,58.9037,58.8821,58.8965,81269.0
2018-06-06 15:05:00,81.79,81.8,81.74,81.74,92935.0,58.8965,58.9037,58.8605,58.8605,92935.0
2018-06-06 15:10:00,81.74,81.81,81.74,81.79,113985.0,58.8605,58.9109,58.8605,58.8965,113985.0
2018-06-06 15:15:00,81.8,81.87,81.78,81.85,141569.0,58.9037,58.9541,58.8893,58.9397,141569.0
2018-06-06 15:20:00,81.86,81.89,81.83,81.88,74966.0,58.9469,58.9685,58.9253,58.9613,74966.0
2018-06-06 15:25:00,81.89,81.92,81.86,81.92,133935.0,58.9685,58.9901,58.9469,58.9901,133935.0
2018-06-06 15:30:00,81.92,81.97,81.9,81.96,182979.0,58.9901,59.0261,58.9757,59.0189,182979.0
2018-06-06 15:35:00,81.96,81.98,81.93,81.96,165954.0,59.0189,59.0333,58.9973,59.0189,165954.0
2018-06-06 15:40:00,81.96,81.99,81.94,81.94,148671.0,59.0189,59.0405,59.0045,59.0045,148671.0
2018-06-06 15:45:00,81.94,81.95,81.89,81.95,177655.0,59.0045,59.0117,58.9685,59.0117,177655.0
2018-06-06 15:50:00,81.95,81.98,81.93,81.95,239039.0,59.0117,59.0333,58.9973,59.0117,239039.0
2018-06-06 15:55:00,81.95,82.09,81.94,82.06,858287.0,59.0117,59.1125,59.0045,59.0909,858287.0
2018-06-07 09:30:00,82.73,82.98,82.61,82.87,509880.0,59.5734,59.7534,59.487,59.6742,509880.0
2018-06-07 09:35:00,82.87,82.98,82.77,82.94,221635.0,59.6742,59.7534,59.6022,59.7246,221635.0
2018-06-07 09:40:00,82.94,83.03,82.68,82.92,394864.0,59.7246,59.7894,59.5374,59.7102,394864.0
2018-06-07 09:45:00,82.91,82.94,82.63,82.65,168557.0,59.703,59.7246,59.5014,59.5158,168557.0
2018-06-07 09:50:00,82.64,82.72,82.59,82.63,122613.0,59.5086,59.5662,59.4726,59.5014,122613.0
2018-06-07 09:55:00,82.64,82.77,82.63,82.73,128925.0,59.5086,59.6022,59.5014,59.5734,128925.0
2018-06-07 10:00:00,82.73,82.84,82.68,82.72,113315.0,59.5734,59.6526,59.5374,59.5662,113315.0
2018-06-07 10:05:00,82.72,82.74,82.61,82.73,137601.0,59.5662,59.5806,59.487,59.5734,137601.0
2018-06-07 10:10:00,82.74,82.79,82.68,82.73,82255.0,59.5806,59.6166,59.5374,59.5734,82255.0
2018-06-07 10:15:00,82.73,82.88,82.73,82.87,79422.0,59.5734,59.6814,59.5734,59.6742,79422.0
2018-06-07 10:20:00,82.88,82.92,82.84,82.89,84823.0,59.6814,59.7102,59.6526,59.6886,84823.0
2018-06-07 10:25:00,82.89,82.96,82.83,82.84,136431.0,59.6886,59.739,59.6454,59.6526,136431.0
2018-06-07 10:30:00,82.84,82.87,82.65,82.7,106382.0,59.6526,59.6742,59.5158,59.5518,106382.0
2018-06-07 10:35:00,82.7,82.73,82.59,82.62,121636.0,59.5518,59.5734,59.4726,59.4942,121636.0
2018-06-07 10:40:00,82.63,82.71,82.56,82.71,92301.0,59.5014,59.559,59.451,59.559,92301.0
2018-06-07 10:45:00,82.71,82.81,82.63,82.79,144814.0,59.559,59.631,59.5014,59.6166,144814.0
2018-06-07 10:50:00,82.79,82.81,82.73,82.8,120409.0,59.6166,59.631,59.5734,59.6238,120409.0
2018-06-07 10:55:00,82.8,82.87,82.77,82.87,68153.0,59.6238,59.6742,59.6022,59.6742,68153.0
2018-06-07 11:00:00,82.88,82.88,82.81,82.85,90851.0,59.6814,59.6814,59.631,59.6598,90851.0
2018-06-07 11:05:00,82.85,82.91,82.85,82.91,85590.0,59.6598,59.703,59.6598,59.703,85590.0
2018-06-07 11:10:00,82.92,83.12,82.91,83.09,238900.0,59.7102,59.8542,59.703,59.8326,238900.0
2018-06-07 11:15:00,83.11,83.12,83.0,83.03,81620.0,59.847,59.8542,59.7678,59.7894,81620.0
2018-06-07 11:20:00,83.04,83.07,82.98,82.99,71713.0,59.7966,59.8182,59.7534,59.7606,71713.0
2018-06-07 11:25:00,82.99,83.03,82.95,82.96,85567.0,59.7606,59.7894,59.7318,59.739,85567.0
2018-06-07 11:30:00,82.96,82.99,82.92,82.98,82880.0,59.739,59.7606,59.7102,59.7534,82880.0
2018-06-07 11:35:00,82.98,83.13,82.95,83.13,116291.0,59.7534,59.8614,59.7318,59.8614,116291.0
2018-06-07 11:40:00,83.13,83.17,83.01,83.03,158265.0,59.8614,59.8902,59.775,59.7894,158265.0
2018-06-07 11:45:00,83.02,83.04,82.9,82.99,129733.0,59.7822,59.7966,59.6958,59.7606,129733.0
2018-06-07 11:50:00,82.98,83.06,82.94,83.02,78426.0,59.7534,59.811,59.7246,59.7822,78426.0
2018-06-07 11:55:00,83.02,83.08,82.97,83.05,57530.0,59.7822,59.8254,59.7462,59.8038,57530.0
2018-06-07 12:00:00,83.05,83.16,83.04,83.15,64501.0,59.8038,59.883,59.7966,59.8758,64501.0
2018-06-07 12:05:00,83.15,83.21,83.13,83.16,91566.0,59.8758,59.919,59.8614,59.883,91566.0
2018-06-07 12:10:00,83.17,83.21,83.11,83.14,61246.0,59.8902,59.919,59.847,59.8686,61246.0
2018-06-07 12:15:00,83.13,83.15,83.07,83.12,60872.0,59.8614,59.8758,59.8182,59.8542,60872.0
2018-06-07 12:20:00,83.12,83.16,83.07,83.15,65887.0,59.8542,59.883,59.8182,59.8758,65887.0
2018-06-07 12:25:00,83.15,83.2,83.14,83.17,62512.0,59.8758,59.9118,59.8686,59.8902,62512.0
2018-06-07 12:30:00,83.17,83.19,83.06,83.06,75964.0,59.8902,59.9046,59.811,59.811,75964.0
2018-06-07 12:35:00,83.07,83.17,83.04,83.17,110868.0,59.8182,59.8902,59.7966,59.8902,110868.0
2018-06-07 12:40:00,83.17,83.22,83.16,83.22,118296.0,59.8902,59.9262,59.883,59.9262,118296.0
2018-06-07 12:45:00,83.21,83.26,83.08,83.12,166497.0,59.919,59.955,59.8254,59.8542,166497.0
2018-06-07 12:50:00,83.12,83.19,83.1,83.18,113730.0,59.8542,59.9046,59.8398,59.8974,113730.0
2018-06-07 12:55:00,83.19,83.25,83.17,83.25,148291.0,59.9046,59.9478,59.8902,59.9478,148291.0
2018-06-07 13:00:00,83.25,83.29,83.14,83.15,119535.0,59.9478,59.9766,59.8686,59.8758,119535.0
2018-06-07 13:05:00,83.15,83.17,82.99,83.03,76086.0,59.8758,59.8902,59.7606,59.7894,76086.0
2018-06-07 13:10:00,83.03,83.1,82.99,83.06,42708.0,59.7894,59.8398,59.7606,59.811,42708.0
2018-06-07 13:15:00,83.07,83.12,83.02,83.1,95142.0,59.8182,59.8542,59.7822,59.8398,95142.0
2018-06-07 13:20:00,83.1,83.22,83.08,83.18,61513.0,59.8398,59.9262,59.8254,59.8974,61513.0
2018-06-07 13:25:00,83.19,83.23,83.12,83.15,76884.0,59.9046,59.9334,59.8542,59.8758,76884.0
2018-06-07 13:30:00,83.15,83.16,83.08,83.15,144547.0,59.8758,59.883,59.8254,59.8758,144547.0
2018-06-07 13:35:00,83.15,83.16,82.97,83.02,165523.0,59.8758,59.883,59.7462,59.7822,165523.0
2018-06-07 13:40:00,83.01,83.1,82.95,83.07,145797.0,59.775,59.8398,59.7318,59.8182,145797.0
2018-06-07 13:45:00,83.07,83.2,83.04,83.19,96469.0,59.8182,59.9118,59.7966,59.9046,96469.0
2018-06-07 13:50:00,83.19,83.19,83.0,83.01,120772.0,59.9046,59.9046,59.7678,59.775,120772.0
2018-06-07 13:55:00,83.01,83.05,82.83,82.83,111811.0,59.775,59.8038,59.6454,59.6454,111811.0
2018-06-07 14:00:00,82.83,82.92,82.78,82.89,106829.0,59.6454,59.7102,59.6094,59.6886,106829.0
2018-06-07 14:05:00,82.9,82.96,82.87,82.94,62089.0,59.6958,59.739,59.6742,59.7246,62089.0
2018-06-07 14:10:00,82.94,83.0,82.87,83.0,79321.0,59.7246,59.7678,59.6742,59.7678,79321.0
2018-06-07 14:15:00,83.0,83.0,82.94,82.98,77485.0,59.7678,59.7678,59.7246,59.7534,77485.0
2018-06-07 14:20:00,82.98,83.07,82.95,83.07,63233.0,59.7534,59.8182,59.7318,59.8182,63233.0
2018-06-07 14:25:00,83.07,83.11,83.04,83.11,66265.0,59.8182,59.847,59.7966,59.847,66265.0
2018-06-07 14:30:00,83.13,83.14,83.04,83.06,58635.0,59.8614,59.8686,59.7966,59.811,58635.0
2018-06-07 14:35:00,83.06,83.14,83.05,83.11,74593.0,59.811,59.8686,59.8038,59.847,74593.0
2018-06-07 14:40:00,83.1,83.1,82.97,83.0,76411.0,59.8398,59.8398,59.7462,59.7678,76411.0
2018-06-07 14:45:00,83.0,83.04,82.99,83.04,41266.0,59.7678,59.7966,59.7606,59.7966,41266.0
2018-06-07 14:50:00,83.03,83.07,83.0,83.02,82997.0,59.7894,59.8182,59.7678,59.7822,82997.0
2018-06-07 14:55:00,83.02,83.02,82.97,83.01,48725.0,59.7822,59.7822,59.7462,59.775,48725.0
2018-06-07 15:00:00,83.01,83.01,82.93,82.97,97042.0,59.775,59.775,59.7174,59.7462,97042.0
2018-06-07 15:05:00,82.96,82.97,82.8,82.81,117729.0,59.739,59.7462,59.6238,59.631,117729.0
2018-06-07 15:10:00,82.81,82.87,82.79,82.86,101942.0,59.631,59.6742,59.6166,59.667,101942.0
2018-06-07 15:15:00,82.86,82.92,82.85,82.92,105875.0,59.667,59.7102,59.6598,59.7102,105875.0
2018-06-07 15:20:00,82.92,82.95,82.87,82.93,124390.0,59.7102,59.7318,59.6742,59.7174,124390.0
2018-06-07 15:25:00,82.93,83.05,82.93,82.99,110540.0,59.7174,59.8038,59.7174,59.7606,110540.0
2018-06-07 15:30:00,82.99,83.0,82.93,82.98,78184.0,59.7606,59.7678,59.7174,59.7534,78184.0
2018-06-07 15:35:00,82.97,82.99,82.95,82.97,91573.0,59.7462,59.7606,59.7318,59.7462,91573.0
2018-06-07 15:40:00,82.98,82.98,82.78,82.81,177039.0,59.7534,59.7534,59.6094,59.631,177039.0
2018-06-07 15:45:00,82.81,82.86,82.77,82.81,202104.0,59.631,59.667,59.6022,59.631,202104.0
2018-06-07 15:50:00,82.81,82.93,82.8,82.88,206724.0,59.631,59.7174,59.6238,59.6814,206724.0
2018-06-07 15:55:00,82.88,82.94,82.81,82.85,497951.0,59.6814,59.7246,59.631,59.6598,497951.0
2018-06-08 09:30:00,83.11,83.24,82.71,82.8,314761.0,59.847,59.9406,59.559,59.6238,314761.0
2018-06-08 09:35:00,82.82,82.92,82.64,82.7,200545.0,59.6382,59.7102,59.5086,59.5518,200545.0
2018-06-08 09:40:00,82.69,82.76,82.57,82.7,206425.0,59.5446,59.595,59.4582,59.5518,206425.0
2018-06-08 09:45:00,82.7,82.75,82.53,82.57,251940.0,59.5518,59.5878,59.4294,59.4582,251940.0
2018-06-08 09:50:00,82.56,82.78,82.5,82.77,250219.0,59.451,59.6094,59.4078,59.6022,250219.0
2018-06-08 09:55:00,82.78,83.11,82.72,83.08,221597.0,59.6094,59.847,59.5662,59.8254,221597.0
2018-06-08 10:00:00,83.09,83.12,82.94,83.01,286103.0,59.8326,59.8542,59.7246,59.775,286103.0
2018-06-08 10:05:00,83.02,83.11,83.02,83.11,88663.0,59.7822,59.847,59.7822,59.847,88663.0
2018-06-08 10:10:00,83.1,83.19,83.05,83.09,195848.0,59.8398,59.9046,59.8038,59.8326,195848.0
2018-06-08 10:15:00,83.09,83.14,83.03,83.11,77467.0,59.8326,59.8686,59.7894,59.847,77467.0
2018-06-08 10:20:00,83.09,83.23,83.09,83.18,141615.0,59.8326,59.9334,59.8326,59.8974,141615.0
2018-06-08 10:25:00,83.19,83.23,83.13,83.19,222435.0,59.9046,59.9334,59.8614,59.9046,222435.0
2018-06-08 10:30:00,83.2,83.31,83.19,83.23,180819.0,59.9118,59.991,59.9046,59.9334,180819.0
2018-06-08 10:35:00,83.22,83.36,83.22,83.25,137315.0,59.9262,60.027,59.9262,59.9478,137315.0
2018-06-08 10:40:00,83.25,83.32,83.23,83.32,91602.0,59.9478,59.9982,59.9334,59.9982,91602.0
2018-06-08 10:45:00,83.32,83.4,83.29,83.34,181695.0,59.9982,60.0558,59.9766,60.0126,181695.0
2018-06-08 10:50:00,83.34,83.45,83.31,83.35,196590.0,60.0126,60.0918,59.991,60.0198,196590.0
2018-06-08 10:55:00,83.35,83.36,83.19,83.21,277078.0,60.0198,60.027,59.9046,59.919,277078.0
2018-06-08 11:00:00,83.21,83.23,83.0,83.11,188457.0,59.919,59.9334,59.7678,59.847,188457.0
2018-06-08 11:05:00,83.11,83.22,83.05,83.18,124103.0,59.847,59.9262,59.8038,59.8974,124103.0
2018-06-08 11:10:00,83.19,83.22,83.11,83.16,107137.0,59.9046,59.9262,59.847,59.883,107137.0
2018-06-08 11:15:00,83.17,83.22,83.12,83.13,91209.0,59.8902,59.9262,59.8542,59.8614,91209.0
2018-06-08 11:20:00,83.13,83.26,83.09,83.25,94120.0,59.8614,59.955,59.8326,59.9478,94120.0
2018-06-08 11:25:00,83.25,83.32,83.23,83.29,77630.0,59.9478,59.9982,59.9334,59.9766,77630.0
2018-06-08 11:30:00,83.29,83.3,83.18,83.25,107470.0,59.9766,59.9838,59.8974,59.9478,107470.0
2018-06-08 11:35:00,83.24,83.27,83.19,83.22,120502.0,59.9406,59.9622,59.9046,59.9262,120502.0
2018-06-08 11:40:00,83.22,83.31,83.2,83.3,66847.0,59.9262,59.991,59.9118,59.9838,66847.0
2018-06-08 11:45:00,83.3,83.33,83.23,83.28,77374.0,59.9838,60.0054,59.9334,59.9694,77374.0
2018-06-08 11:50:00,83.29,83.29,83.13,83.19,119224.0,59.9766,59.9766,59.8614,59.9046,119224.0
2018-06-08 11:55:00,83.19,83.21,83.14,83.16,88696.0,59.9046,59.919,59.8686,59.883,88696.0
2018-06-08 12:00:00,83.16,83.18,83.09,83.13,143317.0,59.883,59.8974,59.8326,59.8614,143317.0
2018-06-08 12:05:00,83.12,83.16,83.1,83.14,94663.0,59.8542,59.883,59.8398,59.8686,94663.0
2018-06-08 12:10:00,83.15,83.16,83.05,83.14,103979.0,59.8758,59.883,59.8038,59.8686,103979.0
2018-06-08 12:15:00,83.14,83.19,83.13,83.15,59086.0,59.8686,59.9046,59.8614,59.8758,59086.0
2018-06-08 12:20:00,83.15,83.18,83.12,83.16,68840.0,59.8758,59.8974,59.8542,59.883,68840.0
2018-06-08 12:25:00,83.15,83.25,83.14,83.21,80402.0,59.8758,59.9478,59.8686,59.919,80402.0
2018-06-08 12:30:00,83.21,83.32,83.18,83.3,73958.0,59.919,59.9982,59.8974,59.9838,73958.0
2018-06-08 12:35:00,83.3,83.34,83.28,83.28,59069.0,59.9838,60.0126,59.9694,59.9694,59069.0
2018-06-08 12:40:00,83.29,83.31,83.23,83.29,75509.0,59.9766,59.991,59.9334,59.9766,75509.0
2018-06-08 12:45:00,83.3,83.33,83.28,83.32,78552.0,59.9838,60.0054,59.9694,59.9982,78552.0
2018-06-08 12:50:00,83.32,83.33,83.22,83.24,66603.0,59.9982,60.0054,59.9262,59.9406,66603.0
2018-06-08 12:55:00,83.24,83.28,83.22,83.27,43467.0,59.9406,59.9694,59.9262,59.9622,43467.0
2018-06-08 13:00:00,83.28,83.32,83.23,83.24,71313.0,59.9694,59.9982,59.9334,59.9406,71313.0
2018-06-08 13:05:00,83.24,83.3,83.22,83.27,69648.0,59.9406,59.9838,59.9262,59.9622,69648.0
2018-06-08 13:10:00,83.27,83.27,83.2,83.24,43326.0,59.9622,59.9622,59.9118,59.9406,43326.0
2018-06-08 13:15:00,83.25,83.29,83.23,83.27,73652.0,59.9478,59.9766,59.9334,59.9622,73652.0
2018-06-08 13:20:00,83.28,83.37,83.26,83.32,85850.0,59.9694,60.0342,59.955,59.9982,85850.0
2018-06-08 13:25:00,83.32,83.44,83.31,83.42,146084.0,59.9982,60.0846,59.991,60.0702,146084.0
2018-06-08 13:30:00,83.42,83.44,83.37,83.42,81882.0,60.0702,60.0846,60.0342,60.0702,81882.0
2018-06-08 13:35:00,83.42,83.43,83.33,83.34,67417.0,60.0702,60.0774,60.0054,60.0126,67417.0
2018-06-08 13:40:00,83.35,83.39,83.34,83.38,57868.0,60.0198,60.0486,60.0126,60.0414,57868.0
2018-06-08 13:45:00,83.39,83.42,83.35,83.37,109874.0,60.0486,60.0702,60.0198,60.0342,109874.0
2018-06-08 13:50:00,83.37,83.38,83.26,83.33,212308.0,60.0342,60.0414,59.955,60.0054,212308.0
2018-06-08 13:55:00,83.33,83.33,83.25,83.31,78242.0,60.0054,60.0054,59.9478,59.991,78242.0
2018-06-08 14:00:00,83.32,83.36,83.29,83.33,73885.0,59.9982,60.027,59.9766,60.0054,73885.0
2018-06-08 14:05:00,83.33,83.4,83.33,83.4,75946.0,60.0054,60.0558,60.0054,60.0558,75946.0
2018-06-08 14:10:00,83.39,83.46,83.38,83.45,106381.0,60.0486,60.099,60.0414,60.0918,106381.0
2018-06-08 14:15:00,83.45,83.46,83.39,83.43,56840.0,60.0918,60.099,60.0486,60.0774,56840.0
2018-06-08 14:20:00,83.43,83.44,83.38,83.39,85542.0,60.0774,60.0846,60.0414,60.0486,85542.0
2018-06-08 14:25:00,83.38,83.43,83.35,83.37,74956.0,60.0414,60.0774,60.0198,60.0342,74956.0
2018-06-08 14:30:00,83.37,83.42,83.34,83.37,75422.0,60.0342,60.0702,60.0126,60.0342,75422.0
2018-06-08 14:35:00,83.38,83.39,83.35,83.39,54628.0,60.0414,60.0486,60.0198,60.0486,54628.0
2018-06-08 14:40:00,83.39,83.41,83.36,83.38,51056.0,60.0486,60.063,60.027,60.0414,51056.0
2018-06-08 14:45:00,83.38,83.41,83.35,83.39,60246.0,60.0414,60.063,60.0198,60.0486,60246.0
2018-06-08 14:50:00,83.39,83.46,83.37,83.43,108929.0,60.0486,60.099,60.0342,60.0774,108929.0
2018-06-08 14:55:00,83.42,83.44,83.39,83.41,33368.0,60.0702,60.0846,60.0486,60.063,33368.0
2018-06-08 15:00:00,83.41,83.42,83.39,83.41,58817.0,60.063,60.0702,60.0486,60.063,58817.0
2018-06-08 15:05:00,83.41,83.42,83.39,83.4,76526.0,60.063,60.0702,60.0486,60.0558,76526.0
2018-06-08 15:10:00,83.4,83.46,83.39,83.44,77467.0,60.0558,60.099,60.0486,60.0846,77467.0
2018-06-08 15:15:00,83.44,83.46,83.41,83.44,116818.0,60.0846,60.099,60.063,60.0846,116818.0
2018-06-08 15:20:00,83.44,83.49,83.43,83.45,85510.0,60.0846,60.1206,60.0774,60.0918,85510.0
2018-06-08 15:25:00,83.46,83.47,83.44,83.47,54070.0,60.099,60.1062,60.0846,60.1062,54070.0
2018-06-08 15:30:00,83.47,83.49,83.45,83.47,90852.0,60.1062,60.1206,60.0918,60.1062,90852.0
2018-06-08 15:35:00,83.47,83.47,83.41,83.42,123800.0,60.1062,60.1062,60.063,60.0702,123800.0
2018-06-08 15:40:00,83.42,83.48,83.35,83.46,257341.0,60.0702,60.1134,60.0198,60.099,257341.0
2018-06-08 15:45:00,83.47,83.5,83.45,83.5,195469.0,60.1062,60.1278,60.0918,60.1278,195469.0
2018-06-08 15:50:00,83.5,83.54,83.49,83.51,299170.0,60.1278,60.1566,60.1206,60.135,299170.0
2018-06-08 15:55:00,83.5,83.66,83.48,83.58,1036270.0,60.1278,60.2431,60.1134,60.1855,1036270.0
2018-06-11 09:30:00,83.73,83.79,83.31,83.49,627014.0,60.2935,60.3367,59.991,60.1206,627014.0
2018-06-11 09:35:00,83.47,83.51,83.26,83.28,126356.0,60.1062,60.135,59.955,59.9694,126356.0
2018-06-11 09:40:00,83.28,83.45,83.26,83.44,123639.0,59.9694,60.0918,59.955,60.0846,123639.0
2018-06-11 09:45:00,83.43,83.46,83.36,83.44,109184.0,60.0774,60.099,60.027,60.0846,109184.0
2018-06-11 09:50:00,83.45,83.45,83.25,83.28,95985.0,60.0918,60.0918,59.9478,59.9694,95985.0
2018-06-11 09:55:00,83.29,83.36,83.21,83.22,87875.0,59.9766,60.027,59.919,59.9262,87875.0
2018-06-11 10:00:00,83.22,83.28,83.12,83.15,265743.0,59.9262,59.9694,59.8542,59.8758,265743.0
2018-06-11 10:05:00,83.15,83.25,83.11,83.23,140423.0,59.8758,59.9478,59.847,59.9334,140423.0
2018-06-11 10:10:00,83.22,83.32,83.19,83.21,89505.0,59.9262,59.9982,59.9046,59.919,89505.0
2018-06-11 10:15:00,83.21,83.24,83.1,83.13,101218.0,59.919,59.9406,59.8398,59.8614,101218.0
2018-06-11 10:20:00,83.13,83.27,83.04,83.24,76891.0,59.8614,59.9622,59.7966,59.9406,76891.0
2018-06-11 10:25:00,83.24,83.28,83.15,83.23,59128.0,59.9406,59.9694,59.8758,59.9334,59128.0
2018-06-11 10:30:00,83.23,83.24,83.15,83.16,79141.0,59.9334,59.9406,59.8758,59.883,79141.0
2018-06-11 10:35:00,83.15,83.21,83.09,83.09,100180.0,59.8758,59.919,59.8326,59.8326,100180.0
2018-06-11 10:40:00,83.09,83.19,83.07,83.15,101935.0,59.8326,59.9046,59.8182,59.8758,101935.0
2018-06-11 10:45:00,83.15,83.26,83.14,83.25,111511.0,59.8758,59.955,59.8686,59.9478,111511.0
2018-06-11 10:50:00,83.24,83.27,83.16,83.17,74412.0,59.9406,59.9622,59.883,59.8902,74412.0
2018-06-11 10:55:00,83.17,83.17,83.04,83.06,89908.0,59.8902,59.8902,59.7966,59.811,89908.0
2018-06-11 11:00:00,83.07,83.07,83.02,83.02,62114.0,59.8182,59.8182,59.7822,59.7822,62114.0
2018-06-11 11:05:00,83.03,83.04,82.94,82.95,81830.0,59.7894,59.7966,59.7246,59.7318,81830.0
2018-06-11 11:10:00,82.95,83.07,82.93,83.05,83490.0,59.7318,59.8182,59.7174,59.8038,83490.0
2018-06-11 11:15:00,83.05,83.15,83.04,83.11,74745.0,59.8038,59.8758,59.7966,59.847,74745.0
2018-06-11 11:20:00,83.11,83.25,83.11,83.22,88880.0,59.847,59.9478,59.847,59.9262,88880.0
2018-06-11 11:25:00,83.23,83.24,83.15,83.17,85592.0,59.9334,59.9406,59.8758,59.8902,85592.0
2018-06-11 11:30:00,83.17,83.19,83.13,83.18,58517.0,59.8902,59.9046,59.8614,59.8974,58517.0
2018-06-11 11:35:00,83.18,83.28,83.14,83.24,184413.0,59.8974,59.9694,59.8686,59.9406,184413.0
2018-06-11 11:40:00,83.25,83.31,83.22,83.27,138855.0,59.9478,59.991,59.9262,59.9622,138855.0
2018-06-11 11:45:00,83.28,83.3,83.25,83.28,67493.0,59.9694,59.9838,59.9478,59.9694,67493.0
2018-06-11 11:50:00,83.29,83.3,83.19,83.2,86648.0,59.9766,59.9838,59.9046,59.9118,86648.0
2018-06-11 11:55:00,83.2,83.21,83.14,83.21,85167.0,59.9118,59.919,59.8686,59.919,85167.0
2018-06-11 12:00:00,83.21,83.23,83.17,83.2,57192.0,59.919,59.9334,59.8902,59.9118,57192.0
2018-06-11 12:05:00,83.19,83.21,83.17,83.17,60126.0,59.9046,59.919,59.8902,59.8902,60126.0
2018-06-11 12:10:00,83.18,83.18,83.12,83.16,67341.0,59.8974,59.8974,59.8542,59.883,67341.0
2018-06-11 12:15:00,83.15,83.2,83.1,83.11,75569.0,59.8758,59.9118,59.8398,59.847,75569.0
2018-06-11 12:20:00,83.11,83.15,83.1,83.13,115784.0,59.847,59.8758,59.8398,59.8614,115784.0
2018-06-11 12:25:00,83.12,83.15,83.06,83.15,145041.0,59.8542,59.8758,59.811,59.8758,145041.0
2018-06-11 12:30:00,83.15,83.16,83.09,83.15,134300.0,59.8758,59.883,59.8326,59.8758,134300.0
2018-06-11 12:35:00,83.15,83.19,83.14,83.17,97484.0,59.8758,59.9046,59.8686,59.8902,97484.0
2018-06-11 12:40:00,83.17,83.26,83.16,83.23,61000.0,59.8902,59.955,59.883,59.9334,61000.0
2018-06-11 12:45:00,83.23,83.35,83.22,83.34,48665.0,59.9334,60.0198,59.9262,60.0126,48665.0
2018-06-11 12:50:00,83.34,83.42,83.32,83.4,47468.0,60.0126,60.0702,59.9982,60.0558,47468.0
2018-06-11 12:55:00,83.4,83.41,83.31,83.34,68905.0,60.0558,60.063,59.991,60.0126,68905.0
2018-06-11 13:00:00,83.34,83.37,83.33,83.37,48925.0,60.0126,60.0342,60.0054,60.0342,48925.0
2018-06-11 13:05:00,83.36,83.38,83.34,83.38,67695.0,60.027,60.0414,60.0126,60.0414,67695.0
2018-06-11 13:10:00,83.38,83.43,83.35,83.43,91673.0,60.0414,60.0774,60.0198,60.0774,91673.0
2018-06-11 13:15:00,83.43,83.48,83.4,83.42,64554.0,60.0774,60.1134,60.0558,60.0702,64554.0
2018-06-11 13:20:00,83.42,83.47,83.42,83.45,42319.0,60.0702,60.1062,60.0702,60.0918,42319.0
2018-06-11 13:25:00,83.44,83.53,83.43,83.51,70518.0,60.0846,60.1494,60.0774,60.135,70518.0
2018-06-11 13:30:00,83.52,83.55,83.46,83.48,48122.0,60.1422,60.1639,60.099,60.1134,48122.0
2018-06-11 13:35:00,83.47,83.53,83.45,83.49,74767.0,60.1062,60.1494,60.0918,60.1206,74767.0
2018-06-11 13:40:00,83.49,83.51,83.46,83.5,51837.0,60.1206,60.135,60.099,60.1278,51837.0
2018-06-11 13:45:00,83.5,83.51,83.42,83.45,109055.0,60.1278,60.135,60.0702,60.0918,109055.0
2018-06-11 13:50:00,83.44,83.45,83.41,83.42,45521.0,60.0846,60.0918,60.063,60.0702,45521.0
2018-06-11 13:55:00,83.41,83.43,83.36,83.43,116066.0,60.063,60.0774,60.027,60.0774,116066.0
2018-06-11 14:00:00,83.43,83.46,83.41,83.41,66324.0,60.0774,60.099,60.063,60.063,66324.0
2018-06-11 14:05:00,83.4,83.44,83.37,83.43,83254.0,60.0558,60.0846,60.0342,60.0774,83254.0
2018-06-11 14:10:00,83.44,83.45,83.41,83.44,58629.0,60.0846,60.0918,60.063,60.0846,58629.0
2018-06-11 14:15:00,83.44,83.44,83.38,83.4,79415.0,60.0846,60.0846,60.0414,60.0558,79415.0
2018-06-11 14:20:00,83.4,83.41,83.35,83.38,83282.0,60.0558,60.063,60.0198,60.0414,83282.0
2018-06-11 14:25:00,83.38,83.4,83.37,83.38,90979.0,60.0414,60.0558,60.0342,60.0414,90979.0
2018-06-11 14:30:00,83.37,83.41,83.35,83.36,89144.0,60.0342,60.063,60.0198,60.027,89144.0
2018-06-11 14:35:00,83.36,83.39,83.35,83.39,94285.0,60.027,60.0486,60.0198,60.0486,94285.0
2018-06-11 14:40:00,83.38,83.39,83.34,83.38,67917.0,60.0414,60.0486,60.0126,60.0414,67917.0
2018-06-11 14:45:00,83.38,83.41,83.36,83.4,77147.0,60.0414,60.063,60.027,60.0558,77147.0
2018-06-11 14:50:00,83.4,83.42,83.36,83.38,48680.0,60.0558,60.0702,60.027,60.0414,48680.0
2018-06-11 14:55:00,83.38,83.47,83.37,83.47,58125.0,60.0414,60.1062,60.0342,60.1062,58125.0
2018-06-11 15:00:00,83.47,83.48,83.44,83.46,52686.0,60.1062,60.1134,60.0846,60.099,52686.0
2018-06-11 15:05:00,83.46,83.49,83.44,83.47,108227.0,60.099,60.1206,60.0846,60.1062,108227.0
2018-06-11 15:10:00,83.47,83.48,83.42,83.42,63790.0,60.1062,60.1134,60.0702,60.0702,63790.0
2018-06-11 15:15:00,83.43,83.43,83.36,83.37,82822.0,60.0774,60.0774,60.027,60.0342,82822.0
2018-06-11 15:20:00,83.37,83.38,83.33,83.34,58751.0,60.0342,60.0414,60.0054,60.0126,58751.0
2018-06-11 15:25:00,83.33,83.4,83.33,83.4,63860.0,60.0054,60.0558,60.0054,60.0558,63860.0
2018-06-11 15:30:00,83.4,83.42,83.35,83.37,111227.0,60.0558,60.0702,60.0198,60.0342,111227.0
2018-06-11 15:35:00,83.37,83.37,83.32,83.34,80362.0,60.0342,60.0342,59.9982,60.0126,80362.0
2018-06-11 15:40:00,83.34,83.34,83.27,83.28,77675.0,60.0126,60.0126,59.9622,59.9694,77675.0
2018-06-11 15:45:00,83.28,83.32,83.23,83.24,271156.0,59.9694,59.9982,59.9334,59.9406,271156.0
2018-06-11 15:50:00,83.24,83.24,83.13,83.14,185359.0,59.9406,59.9406,59.8614,59.8686,185359.0
2018-06-11 15:55:00,83.13,83.21,83.07,83.14,689095.0,59.8614,59.919,59.8182,59.8686,689095.0
2018-06-12 09:30:00,83.11,83.25,83.01,83.06,257901.0,59.847,59.9478,59.775,59.811,257901.0
2018-06-12 09:35:00,83.05,83.12,82.91,83.1,226942.0,59.8038,59.8542,59.703,59.8398,226942.0
2018-06-12 09:40:00,83.11,83.4,83.02,83.39,171729.0,59.847,60.0558,59.7822,60.0486,171729.0
2018-06-12 09:45:00,83.4,83.52,83.35,83.41,124456.0,60.0558,60.1422,60.0198,60.063,124456.0
2018-06-12 09:50:00,83.41,83.46,83.33,83.43,89852.0,60.063,60.099,60.0054,60.0774,89852.0
2018-06-12 09:55:00,83.42,83.5,83.4,83.49,87929.0,60.0702,60.1278,60.0558,60.1206,87929.0
2018-06-12 10:00:00,83.49,83.59,83.48,83.57,92803.0,60.1206,60.1927,60.1134,60.1783,92803.0
2018-06-12 10:05:00,83.58,83.58,83.5,83.52,87854.0,60.1855,60.1855,60.1278,60.1422,87854.0
2018-06-12 10:10:00,83.52,83.56,83.39,83.49,183587.0,60.1422,60.1711,60.0486,60.1206,183587.0
2018-06-12 10:15:00,83.48,83.64,83.47,83.62,170063.0,60.1134,60.2287,60.1062,60.2143,170063.0
2018-06-12 10:20:00,83.63,83.63,83.54,83.61,115487.0,60.2215,60.2215,60.1566,60.2071,115487.0
2018-06-12 10:25:00,83.61,83.68,83.54,83.59,142772.0,60.2071,60.2575,60.1566,60.1927,142772.0
2018-06-12 10:30:00,83.59,83.75,83.58,83.7,167237.0,60.1927,60.3079,60.1855,60.2719,167237.0
2018-06-12 10:35:00,83.7,83.71,83.35,83.37,162382.0,60.2719,60.2791,60.0198,60.0342,162382.0
2018-06-12 10:40:00,83.38,83.5,83.33,83.34,116889.0,60.0414,60.1278,60.0054,60.0126,116889.0
2018-06-12 10:45:00,83.34,83.38,83.26,83.38,137747.0,60.0126,60.0414,59.955,60.0414,137747.0
2018-06-12 10:50:00,83.39,83.46,83.31,83.32,118353.0,60.0486,60.099,59.991,59.9982,118353.0
2018-06-12 10:55:00,83.33,83.45,83.32,83.44,99571.0,60.0054,60.0918,59.9982,60.0846,99571.0
2018-06-12 11:00:00,83.44,83.46,83.34,83.34,86132.0,60.0846,60.099,60.0126,60.0126,86132.0
2018-06-12 11:05:00,83.34,83.39,83.3,83.31,74875.0,60.0126,60.0486,59.9838,59.991,74875.0
2018-06-12 11:10:00,83.31,83.32,83.15,83.18,79827.0,59.991,59.9982,59.8758,59.8974,79827.0
2018-06-12 11:15:00,83.18,83.19,83.09,83.17,128238.0,59.8974,59.9046,59.8326,59.8902,128238.0
2018-06-12 11:20:00,83.18,83.22,83.14,83.14,158220.0,59.8974,59.9262,59.8686,59.8686,158220.0
2018-06-12 11:25:00,83.15,83.16,82.97,83.01,168387.0,59.8758,59.883,59.7462,59.775,168387.0
2018-06-12 11:30:00,83.0,83.07,82.99,83.03,129494.0,59.7678,59.8182,59.7606,59.7894,129494.0
2018-06-12 11:35:00,83.03,83.04,82.79,82.87,130278.0,59.7894,59.7966,59.6166,59.6742,130278.0
2018-06-12 11:40:00,82.88,82.94,82.77,82.92,184689.0,59.6814,59.7246,59.6022,59.7102,184689.0
2018-06-12 11:45:00,82.93,83.01,82.88,82.9,98844.0,59.7174,59.775,59.6814,59.6958,98844.0
2018-06-12 11:50:00,82.9,82.98,82.86,82.93,66515.0,59.6958,59.7534,59.667,59.7174,66515.0
2018-06-12 11:55:00,82.94,82.94,82.87,82.89,54834.0,59.7246,59.7246,59.6742,59.6886,54834.0
2018-06-12 12:00:00,82.9,82.94,82.87,82.87,54225.0,59.6958,59.7246,59.6742,59.6742,54225.0
2018-06-12 12:05:00,82.88,82.91,82.78,82.8,109049.0,59.6814,59.703,59.6094,59.6238,109049.0
2018-06-12 12:10:00,82.81,82.85,82.8,82.81,36725.0,59.631,59.6598,59.6238,59.631,36725.0
2018-06-12 12:15:00,82.81,82.85,82.78,82.84,51323.0,59.631,59.6598,59.6094,59.6526,51323.0
2018-06-12 12:20:00,82.83,82.9,82.83,82.84,60141.0,59.6454,59.6958,59.6454,59.6526,60141.0
2018-06-12 12:25:00,82.84,82.88,82.82,82.84,39948.0,59.6526,59.6814,59.6382,59.6526,39948.0
2018-06-12 12:30:00,82.85,82.89,82.83,82.88,58688.0,59.6598,59.6886,59.6454,59.6814,58688.0
2018-06-12 12:35:00,82.87,82.88,82.82,82.86,36658.0,59.6742,59.6814,59.6382,59.667,36658.0
2018-06-12 12:40:00,82.86,82.89,82.85,82.87,32212.0,59.667,59.6886,59.6598,59.6742,32212.0
2018-06-12 12:45:00,82.87,82.88,82.85,82.87,38219.0,59.6742,59.6814,59.6598,59.6742,38219.0
2018-06-12 12:50:00,82.87,82.9,82.87,82.89,52273.0,59.6742,59.6958,59.6742,59.6886,52273.0
2018-06-12 12:55:00,82.88,82.9,82.84,82.87,74627.0,59.6814,59.6958,59.6526,59.6742,74627.0
2018-06-12 13:00:00,82.86,82.89,82.82,82.84,65627.0,59.667,59.6886,59.6382,59.6526,65627.0
2018-06-12 13:05:00,82.83,82.84,82.79,82.83,61241.0,59.6454,59.6526,59.6166,59.6454,61241.0
2018-06-12 13:10:00,82.83,82.84,82.73,82.83,94395.0,59.6454,59.6526,59.5734,59.6454,94395.0
2018-06-12 13:15:00,82.83,82.89,82.81,82.83,70921.0,59.6454,59.6886,59.631,59.6454,70921.0
2018-06-12 13:20:00,82.83,82.85,82.77,82.82,43175.0,59.6454,59.6598,59.6022,59.6382,43175.0
2018-06-12 13:25:00,82.81,82.84,82.76,82.76,45904.0,59.631,59.6526,59.595,59.595,45904.0
2018-06-12 13:30:00,82.76,82.78,82.5,82.51,127225.0,59.595,59.6094,59.4078,59.415,127225.0
2018-06-12 13:35:00,82.5,82.57,82.45,82.52,86172.0,59.4078,59.4582,59.3717,59.4222,86172.0
2018-06-12 13:40:00,82.52,82.56,82.5,82.56,50766.0,59.4222,59.451,59.4078,59.451,50766.0
2018-06-12 13:45:00,82.56,82.66,82.55,82.61,69425.0,59.451,59.523,59.4438,59.487,69425.0
2018-06-12 13:50:00,82.62,82.69,82.59,82.66,57223.0,59.4942,59.5446,59.4726,59.523,57223.0
2018-06-12 13:55:00,82.66,82.71,82.6,82.61,121811.0,59.523,59.559,59.4798,59.487,121811.0
2018-06-12 14:00:00,82.62,82.62,82.51,82.51,59591.0,59.4942,59.4942,59.415,59.415,59591.0
2018-06-12 14:05:00,82.52,82.54,82.41,82.43,138793.0,59.4222,59.4366,59.3429,59.3573,138793.0
2018-06-12 14:10:00,82.42,82.5,82.4,82.46,49785.0,59.3501,59.4078,59.3357,59.3789,49785.0
2018-06-12 14:15:00,82.47,82.49,82.41,82.43,58110.0,59.3861,59.4006,59.3429,59.3573,58110.0
2018-06-12 14:20:00,82.43,82.44,82.37,82.41,58478.0,59.3573,59.3645,59.3141,59.3429,58478.0
2018-06-12 14:25:00,82.41,82.47,82.4,82.44,99623.0,59.3429,59.3861,59.3357,59.3645,99623.0
2018-06-12 14:30:00,82.44,82.49,82.4,82.48,77221.0,59.3645,59.4006,59.3357,59.3934,77221.0
2018-06-12 14:35:00,82.48,82.57,82.48,82.54,60712.0,59.3934,59.4582,59.3934,59.4366,60712.0
2018-06-12 14:40:00,82.53,82.53,82.44,82.48,50839.0,59.4294,59.4294,59.3645,59.3934,50839.0
2018-06-12 14:45:00,82.48,82.51,82.43,82.44,46754.0,59.3934,59.415,59.3573,59.3645,46754.0
2018-06-12 14:50:00,82.43,82.44,82.38,82.42,101582.0,59.3573,59.3645,59.3213,59.3501,101582.0
2018-06-12 14:55:00,82.42,82.44,82.37,82.38,57326.0,59.3501,59.3645,59.3141,59.3213,57326.0
2018-06-12 15:00:00,82.38,82.46,82.32,82.45,118652.0,59.3213,59.3789,59.2781,59.3717,118652.0
2018-06-12 15:05:00,82.44,82.55,82.44,82.53,87855.0,59.3645,59.4438,59.3645,59.4294,87855.0
2018-06-12 15:10:00,82.53,82.55,82.48,82.48,99943.0,59.4294,59.4438,59.3934,59.3934,99943.0
2018-06-12 15:15:00,82.48,82.6,82.45,82.59,138657.0,59.3934,59.4798,59.3717,59.4726,138657.0
2018-06-12 15:20:00,82.59,82.65,82.58,82.6,129440.0,59.4726,59.5158,59.4654,59.4798,129440.0
2018-06-12 15:25:00,82.6,82.62,82.53,82.53,143899.0,59.4798,59.4942,59.4294,59.4294,143899.0
2018-06-12 15:30:00,82.53,82.55,82.38,82.38,198405.0,59.4294,59.4438,59.3213,59.3213,198405.0
2018-06-12 15:35:00,82.38,82.46,82.37,82.41,205174.0,59.3213,59.3789,59.3141,59.3429,205174.0
2018-06-12 15:40:00,82.41,82.44,82.37,82.41,106194.0,59.3429,59.3645,59.3141,59.3429,106194.0
2018-06-12 15:45:00,82.4,82.46,82.38,82.45,129540.0,59.3357,59.3789,59.3213,59.3717,129540.0
2018-06-12 15:50:00,82.45,82.59,82.44,82.56,222800.0,59.3717,59.4726,59.3645,59.451,222800.0
2018-06-12 15:55:00,82.56,82.59,82.41,82.42,643151.0,59.451,59.4726,59.3429,59.3501,643151.0
2018-06-13 09:30:00,82.31,82.55,82.31,82.43,164240.0,59.2709,59.4438,59.2709,59.3573,164240.0
2018-06-13 09:35:00,82.42,82.55,82.35,82.5,93662.0,59.3501,59.4438,59.2997,59.4078,93662.0
2018-06-13 09:40:00,82.51,82.6,82.39,82.42,82712.0,59.415,59.4798,59.3285,59.3501,82712.0
2018-06-13 09:45:00,82.42,82.51,82.36,82.43,104505.0,59.3501,59.415,59.3069,59.3573,104505.0
2018-06-13 09:50:00,82.44,82.46,82.24,82.27,88934.0,59.3645,59.3789,59.2205,59.2421,88934.0
2018-06-13 09:55:00,82.28,82.37,82.28,82.28,84193.0,59.2493,59.3141,59.2493,59.2493,84193.0
2018-06-13 10:00:00,82.27,82.34,82.22,82.31,71597.0,59.2421,59.2925,59.2061,59.2709,71597.0
2018-06-13 10:05:00,82.3,82.45,82.26,82.39,81899.0,59.2637,59.3717,59.2349,59.3285,81899.0
2018-06-13 10:10:00,82.39,82.39,82.21,82.21,65339.0,59.3285,59.3285,59.1989,59.1989,65339.0
2018-06-13 10:15:00,82.22,82.27,82.17,82.25,80341.0,59.2061,59.2421,59.1701,59.2277,80341.0
2018-06-13 10:20:00,82.26,82.26,82.12,82.14,66633.0,59.2349,59.2349,59.1341,59.1485,66633.0
2018-06-13 10:25:00,82.14,82.3,82.06,82.28,63515.0,59.1485,59.2637,59.0909,59.2493,63515.0
2018-06-13 10:30:00,82.29,82.5,82.27,82.36,367450.0,59.2565,59.4078,59.2421,59.3069,367450.0
2018-06-13 10:35:00,82.36,82.46,82.32,82.34,137011.0,59.3069,59.3789,59.2781,59.2925,137011.0
2018-06-13 10:40:00,82.34,82.41,82.23,82.3,104855.0,59.2925,59.3429,59.2133,59.2637,104855.0
2018-06-13 10:45:00,82.29,82.36,82.23,82.35,63171.0,59.2565,59.3069,59.2133,59.2997,63171.0
2018-06-13 10:50:00,82.35,82.41,82.27,82.34,46684.0,59.2997,59.3429,59.2421,59.2925,46684.0
2018-06-13 10:55:00,82.33,82.4,82.24,82.4,62290.0,59.2853,59.3357,59.2205,59.3357,62290.0
2018-06-13 11:00:00,82.4,82.44,82.38,82.4,158404.0,59.3357,59.3645,59.3213,59.3357,158404.0
2018-06-13 11:05:00,82.41,82.41,82.29,82.3,90671.0,59.3429,59.3429,59.2565,59.2637,90671.0
2018-06-13 11:10:00,82.29,82.32,82.26,82.29,61948.0,59.2565,59.2781,59.2349,59.2565,61948.0
2018-06-13 11:15:00,82.3,82.36,82.29,82.32,68061.0,59.2637,59.3069,59.2565,59.2781,68061.0
2018-06-13 11:20:00,82.32,82.33,82.25,82.25,137162.0,59.2781,59.2853,59.2277,59.2277,137162.0
2018-06-13 11:25:00,82.25,82.4,82.24,82.33,70250.0,59.2277,59.3357,59.2205,59.2853,70250.0
2018-06-13 11:30:00,82.34,82.38,82.28,82.28,76764.0,59.2925,59.3213,59.2493,59.2493,76764.0
2018-06-13 11:35:00,82.29,82.32,82.17,82.21,99664.0,59.2565,59.2781,59.1701,59.1989,99664.0
2018-06-13 11:40:00,82.21,82.22,82.14,82.17,57508.0,59.1989,59.2061,59.1485,59.1701,57508.0
2018-06-13 11:45:00,82.18,82.2,82.15,82.2,45910.0,59.1773,59.1917,59.1557,59.1917,45910.0
2018-06-13 11:50:00,82.2,82.21,82.15,82.21,52085.0,59.1917,59.1989,59.1557,59.1989,52085.0
2018-06-13 11:55:00,82.2,82.21,82.16,82.18,36951.0,59.1917,59.1989,59.1629,59.1773,36951.0
2018-06-13 12:00:00,82.17,82.18,82.1,82.11,70346.0,59.1701,59.1773,59.1197,59.1269,70346.0
2018-06-13 12:05:00,82.1,82.14,82.1,82.12,49630.0,59.1197,59.1485,59.1197,59.1341,49630.0
2018-06-13 12:10:00,82.12,82.14,82.08,82.08,46713.0,59.1341,59.1485,59.1053,59.1053,46713.0
2018-06-13 12:15:00,82.09,82.12,82.07,82.12,50731.0,59.1125,59.1341,59.0981,59.1341,50731.0
2018-06-13 12:20:00,82.12,82.18,82.11,82.11,42994.0,59.1341,59.1773,59.1269,59.1269,42994.0
2018-06-13 12:25:00,82.11,82.17,82.1,82.13,42207.0,59.1269,59.1701,59.1197,59.1413,42207.0
2018-06-13 12:30:00,82.14,82.15,82.05,82.06,46910.0,59.1485,59.1557,59.0837,59.0909,46910.0
2018-06-13 12:35:00,82.05,82.08,82.03,82.03,86479.0,59.0837,59.1053,59.0693,59.0693,86479.0
2018-06-13 12:40:00,82.04,82.05,82.01,82.02,41533.0,59.0765,59.0837,59.0549,59.0621,41533.0
2018-06-13 12:45:00,82.02,82.04,81.94,81.95,165171.0,59.0621,59.0765,59.0045,59.0117,165171.0
2018-06-13 12:50:00,81.94,81.97,81.91,81.92,84869.0,59.0045,59.0261,58.9829,58.9901,84869.0
2018-06-13 12:55:00,81.92,81.98,81.9,81.97,33562.0,58.9901,59.0333,58.9757,59.0261,33562.0
2018-06-13 13:00:00,81.96,81.97,81.93,81.95,45257.0,59.0189,59.0261,58.9973,59.0117,45257.0
2018-06-13 13:05:00,81.94,82.01,81.94,81.95,65958.0,59.0045,59.0549,59.0045,59.0117,65958.0
2018-06-13 13:10:00,81.96,82.01,81.94,82.0,64010.0,59.0189,59.0549,59.0045,59.0477,64010.0
2018-06-13 13:15:00,82.0,82.01,81.96,81.98,49780.0,59.0477,59.0549,59.0189,59.0333,49780.0
2018-06-13 13:20:00,81.99,82.01,81.96,81.99,31918.0,59.0405,59.0549,59.0189,59.0405,31918.0
2018-06-13 13:25:00,82.0,82.0,81.95,81.98,35621.0,59.0477,59.0477,59.0117,59.0333,35621.0
2018-06-13 13:30:00,81.97,81.97,81.94,81.95,51643.0,59.0261,59.0261,59.0045,59.0117,51643.0
2018-06-13 13:35:00,81.95,81.97,81.93,81.94,55102.0,59.0117,59.0261,58.9973,59.0045,55102.0
2018-06-13 13:40:00,81.94,81.95,81.92,81.94,66554.0,59.0045,59.0117,58.9901,59.0045,66554.0
2018-06-13 13:45:00,81.93,81.95,81.92,81.95,76699.0,58.9973,59.0117,58.9901,59.0117,76699.0
2018-06-13 13:50:00,81.95,82.02,81.94,81.97,76955.0,59.0117,59.0621,59.0045,59.0261,76955.0
2018-06-13 13:55:00,81.98,81.98,81.85,81.95,106863.0,59.0333,59.0333,58.9397,59.0117,106863.0
2018-06-13 14:00:00,81.94,81.94,81.55,81.64,195109.0,59.0045,59.0045,58.7237,58.7885,195109.0
2018-06-13 14:05:00,81.65,81.67,81.57,81.59,112087.0,58.7957,58.8101,58.7381,58.7525,112087.0
2018-06-13 14:10:00,81.6,81.81,81.6,81.79,131704.0,58.7597,58.9109,58.7597,58.8965,131704.0
2018-06-13 14:15:00,81.79,81.81,81.72,81.77,93162.0,58.8965,58.9109,58.8461,58.8821,93162.0
2018-06-13 14:20:00,81.77,81.79,81.72,81.78,101932.0,58.8821,58.8965,58.8461,58.8893,101932.0
2018-06-13 14:25:00,81.78,81.92,81.77,81.92,76896.0,58.8893,58.9901,58.8821,58.9901,76896.0
2018-06-13 14:30:00,81.91,81.91,81.8,81.82,118432.0,58.9829,58.9829,58.9037,58.9181,118432.0
2018-06-13 14:35:00,81.83,81.85,81.77,81.84,68220.0,58.9253,58.9397,58.8821,58.9325,68220.0
2018-06-13 14:40:00,81.85,81.97,81.84,81.93,87622.0,58.9397,59.0261,58.9325,58.9973,87622.0
2018-06-13 14:45:00,81.94,81.97,81.89,81.94,78507.0,59.0045,59.0261,58.9685,59.0045,78507.0
2018-06-13 14:50:00,81.93,81.98,81.9,81.91,90000.0,58.9973,59.0333,58.9757,58.9829,90000.0
2018-06-13 14:55:00,81.91,81.97,81.9,81.97,115901.0,58.9829,59.0261,58.9757,59.0261,115901.0
2018-06-13 15:00:00,81.96,82.11,81.95,82.09,162517.0,59.0189,59.1269,59.0117,59.1125,162517.0
2018-06-13 15:05:00,82.09,82.18,82.05,82.07,149501.0,59.1125,59.1773,59.0837,59.0981,149501.0
2018-06-13 15:10:00,82.07,82.15,82.06,82.11,87494.0,59.0981,59.1557,59.0909,59.1269,87494.0
2018-06-13 15:15:00,82.11,82.13,81.98,81.99,101430.0,59.1269,59.1413,59.0333,59.0405,101430.0
2018-06-13 15:20:00,82.0,82.02,81.92,81.92,84605.0,59.0477,59.0621,58.9901,58.9901,84605.0
2018-06-13 15:25:00,81.93,82.04,81.92,81.95,170182.0,58.9973,59.0765,58.9901,59.0117,170182.0
2018-06-13 15:30:00,81.95,81.99,81.9,81.94,132813.0,59.0117,59.0405,58.9757,59.0045,132813.0
2018-06-13 15:35:00,81.94,81.95,81.89,81.89,135295.0,59.0045,59.0117,58.9685,58.9685,135295.0
2018-06-13 15:40:00,81.89,81.91,81.85,81.87,133011.0,58.9685,58.9829,58.9397,58.9541,133011.0
2018-06-13 15:45:00,81.87,81.87,81.74,81.76,253961.0,58.9541,58.9541,58.8605,58.8749,253961.0
2018-06-13 15:50:00,81.75,81.84,81.68,81.68,232537.0,58.8677,58.9325,58.8173,58.8173,232537.0
2018-06-13 15:55:00,81.67,81.68,81.47,81.52,1031435.0,58.8101,58.8173,58.6661,58.7021,1031435.0
2018-06-14 09:30:00,81.94,82.06,81.64,81.64,240946.0,59.0045,59.0909,58.7885,58.7885,240946.0
2018-06-14 09:35:00,81.65,81.71,81.5,81.62,183496.0,58.7957,58.8389,58.6877,58.7741,183496.0
2018-06-14 09:40:00,81.62,81.66,81.54,81.64,109314.0,58.7741,58.8029,58.7165,58.7885,109314.0
2018-06-14 09:45:00,81.63,81.68,81.5,81.67,118005.0,58.7813,58.8173,58.6877,58.8101,118005.0
2018-06-14 09:50:00,81.66,81.83,81.59,81.83,106049.0,58.8029,58.9253,58.7525,58.9253,106049.0
2018-06-14 09:55:00,81.83,81.9,81.81,81.83,116709.0,58.9253,58.9757,58.9109,58.9253,116709.0
2018-06-14 10:00:00,81.83,81.93,81.83,81.84,77459.0,58.9253,58.9973,58.9253,58.9325,77459.0
2018-06-14 10:05:00,81.84,81.87,81.79,81.86,76997.0,58.9325,58.9541,58.8965,58.9469,76997.0
2018-06-14 10:10:00,81.86,81.99,81.85,81.96,84405.0,58.9469,59.0405,58.9397,59.0189,84405.0
2018-06-14 10:15:00,81.96,82.04,81.96,81.98,96729.0,59.0189,59.0765,59.0189,59.0333,96729.0
2018-06-14 10:20:00,81.98,81.98,81.84,81.9,68144.0,59.0333,59.0333,58.9325,58.9757,68144.0
2018-06-14 10:25:00,81.89,81.97,81.88,81.92,65035.0,58.9685,59.0261,58.9613,58.9901,65035.0
2018-06-14 10:30:00,81.93,81.93,81.74,81.76,68417.0,58.9973,58.9973,58.8605,58.8749,68417.0
2018-06-14 10:35:00,81.76,81.87,81.73,81.86,66488.0,58.8749,58.9541,58.8533,58.9469,66488.0
2018-06-14 10:40:00,81.86,81.87,81.78,81.85,123397.0,58.9469,58.9541,58.8893,58.9397,123397.0
2018-06-14 10:45:00,81.86,81.96,81.84,81.94,115961.0,58.9469,59.0189,58.9325,59.0045,115961.0
2018-06-14 10:50:00,81.94,81.94,81.85,81.86,119706.0,59.0045,59.0045,58.9397,58.9469,119706.0
2018-06-14 10:55:00,81.85,81.95,81.82,81.94,96475.0,58.9397,59.0117,58.9181,59.0045,96475.0
2018-06-14 11:00:00,81.93,82.12,81.92,82.09,145059.0,58.9973,59.1341,58.9901,59.1125,145059.0
2018-06-14 11:05:00,82.1,82.11,82.01,82.04,89197.0,59.1197,59.1269,59.0549,59.0765,89197.0
2018-06-14 11:10:00,82.05,82.09,82.03,82.07,60676.0,59.0837,59.1125,59.0693,59.0981,60676.0
2018-06-14 11:15:00,82.08,82.08,81.94,81.99,95398.0,59.1053,59.1053,59.0045,59.0405,95398.0
2018-06-14 11:20:00,81.99,82.07,81.98,82.07,71106.0,59.0405,59.0981,59.0333,59.0981,71106.0
2018-06-14 11:25:00,82.08,82.15,82.05,82.12,118593.0,59.1053,59.1557,59.0837,59.1341,118593.0
2018-06-14 11:30:00,82.13,82.13,82.0,82.06,76360.0,59.1413,59.1413,59.0477,59.0909,76360.0
2018-06-14 11:35:00,82.06,82.22,82.04,82.21,93073.0,59.0909,59.2061,59.0765,59.1989,93073.0
2018-06-14 11:40:00,82.21,82.3,82.2,82.23,99209.0,59.1989,59.2637,59.1917,59.2133,99209.0
2018-06-14 11:45:00,82.22,82.25,82.17,82.22,89593.0,59.2061,59.2277,59.1701,59.2061,89593.0
2018-06-14 11:50:00,82.22,82.25,82.16,82.19,110796.0,59.2061,59.2277,59.1629,59.1845,110796.0
2018-06-14 11:55:00,82.19,82.21,82.06,82.08,88689.0,59.1845,59.1989,59.0909,59.1053,88689.0
2018-06-14 12:00:00,82.08,82.1,82.01,82.05,48840.0,59.1053,59.1197,59.0549,59.0837,48840.0
2018-06-14 12:05:00,82.05,82.09,82.04,82.07,79992.0,59.0837,59.1125,59.0765,59.0981,79992.0
2018-06-14 12:10:00,82.08,82.12,82.05,82.12,68370.0,59.1053,59.1341,59.0837,59.1341,68370.0
2018-06-14 12:15:00,82.13,82.21,82.12,82.17,111194.0,59.1413,59.1989,59.1341,59.1701,111194.0
2018-06-14 12:20:00,82.18,82.19,82.03,82.08,69264.0,59.1773,59.1845,59.0693,59.1053,69264.0
2018-06-14 12:25:00,82.09,82.11,82.02,82.02,41523.0,59.1125,59.1269,59.0621,59.0621,41523.0
2018-06-14 12:30:00,82.03,82.04,81.99,82.01,28687.0,59.0693,59.0765,59.0405,59.0549,28687.0
2018-06-14 12:35:00,82.01,82.09,82.01,82.04,63392.0,59.0549,59.1125,59.0549,59.0765,63392.0
2018-06-14 12:40:00,82.05,82.12,82.05,82.09,42081.0,59.0837,59.1341,59.0837,59.1125,42081.0
2018-06-14 12:45:00,82.09,82.1,82.05,82.07,47395.0,59.1125,59.1197,59.0837,59.0981,47395.0
2018-06-14 12:50:00,82.06,82.08,82.01,82.04,48163.0,59.0909,59.1053,59.0549,59.0765,48163.0
2018-06-14 12:55:00,82.03,82.06,82.01,82.03,36880.0,59.0693,59.0909,59.0549,59.0693,36880.0
2018-06-14 13:00:00,82.02,82.06,81.99,82.06,62573.0,59.0621,59.0909,59.0405,59.0909,62573.0
2018-06-14 13:05:00,82.06,82.11,82.05,82.11,39779.0,59.0909,59.1269,59.0837,59.1269,39779.0
2018-06-14 13:10:00,82.09,82.13,82.08,82.09,47702.0,59.1125,59.1413,59.1053,59.1125,47702.0
2018-06-14 13:15:00,82.09,82.16,82.06,82.16,77151.0,59.1125,59.1629,59.0909,59.1629,77151.0
2018-06-14 13:20:00,82.16,82.19,82.14,82.17,67868.0,59.1629,59.1845,59.1485,59.1701,67868.0
2018-06-14 13:25:00,82.18,82.21,82.16,82.19,48133.0,59.1773,59.1989,59.1629,59.1845,48133.0
2018-06-14 13:30:00,82.18,82.23,82.18,82.2,53445.0,59.1773,59.2133,59.1773,59.1917,53445.0
2018-06-14 13:35:00,82.21,82.22,82.1,82.13,46969.0,59.1989,59.2061,59.1197,59.1413,46969.0
2018-06-14 13:40:00,82.13,82.16,82.12,82.14,35753.0,59.1413,59.1629,59.1341,59.1485,35753.0
2018-06-14 13:45:00,82.14,82.17,82.13,82.14,39533.0,59.1485,59.1701,59.1413,59.1485,39533.0
2018-06-14 13:50:00,82.13,82.2,82.13,82.19,46568.0,59.1413,59.1917,59.1413,59.1845,46568.0
2018-06-14 13:55:00,82.19,82.21,82.12,82.12,40496.0,59.1845,59.1989,59.1341,59.1341,40496.0
2018-06-14 14:00:00,82.12,82.15,82.05,82.07,70198.0,59.1341,59.1557,59.0837,59.0981,70198.0
2018-06-14 14:05:00,82.08,82.09,82.05,82.06,34327.0,59.1053,59.1125,59.0837,59.0909,34327.0
2018-06-14 14:10:00,82.06,82.09,82.01,82.03,42530.0,59.0909,59.1125,59.0549,59.0693,42530.0
2018-06-14 14:15:00,82.03,82.06,81.99,82.04,73766.0,59.0693,59.0909,59.0405,59.0765,73766.0
2018-06-14 14:20:00,82.03,82.1,82.03,82.09,44324.0,59.0693,59.1197,59.0693,59.1125,44324.0
2018-06-14 14:25:00,82.09,82.1,82.02,82.03,61456.0,59.1125,59.1197,59.0621,59.0693,61456.0
2018-06-14 14:30:00,82.03,82.06,81.99,82.01,55934.0,59.0693,59.0909,59.0405,59.0549,55934.0
2018-06-14 14:35:00,82.0,82.04,81.98,82.03,38219.0,59.0477,59.0765,59.0333,59.0693,38219.0
2018-06-14 14:40:00,82.02,82.05,82.0,82.01,85426.0,59.0621,59.0837,59.0477,59.0549,85426.0
2018-06-14 14:45:00,82.0,82.01,81.94,82.0,56419.0,59.0477,59.0549,59.0045,59.0477,56419.0
2018-06-14 14:50:00,82.0,82.0,81.92,81.94,55647.0,59.0477,59.0477,58.9901,59.0045,55647.0
2018-06-14 14:55:00,81.94,81.94,81.81,81.84,82297.0,59.0045,59.0045,58.9109,58.9325,82297.0
2018-06-14 15:00:00,81.84,81.85,81.75,81.83,99499.0,58.9325,58.9397,58.8677,58.9253,99499.0
2018-06-14 15:05:00,81.83,81.89,81.81,81.88,57916.0,58.9253,58.9685,58.9109,58.9613,57916.0
2018-06-14 15:10:00,81.89,81.93,81.82,81.92,74002.0,58.9685,58.9973,58.9181,58.9901,74002.0
2018-06-14 15:15:00,81.91,81.91,81.78,81.84,87291.0,58.9829,58.9829,58.8893,58.9325,87291.0
2018-06-14 15:20:00,81.85,81.88,81.81,81.84,70927.0,58.9397,58.9613,58.9109,58.9325,70927.0
2018-06-14 15:25:00,81.85,81.89,81.81,81.89,56834.0,58.9397,58.9685,58.9109,58.9685,56834.0
2018-06-14 15:30:00,81.89,81.95,81.87,81.94,91597.0,58.9685,59.0117,58.9541,59.0045,91597.0
2018-06-14 15:35:00,81.94,81.95,81.9,81.94,70738.0,59.0045,59.0117,58.9757,59.0045,70738.0
2018-06-14 15:40:00,81.94,82.0,81.94,81.96,96123.0,59.0045,59.0477,59.0045,59.0189,96123.0
2018-06-14 15:45:00,81.97,82.01,81.93,82.0,167161.0,59.0261,59.0549,58.9973,59.0477,167161.0
2018-06-14 15:50:00,82.0,82.0,81.92,81.95,225854.0,59.0477,59.0477,58.9901,59.0117,225854.0
2018-06-14 15:55:00,81.95,82.04,81.88,81.93,980724.0,59.0117,59.0765,58.9613,58.9973,980724.0
2018-06-15 09:30:00,81.72,81.82,81.49,81.67,6015041.0,58.8461,58.9181,58.6805,58.8101,6015041.0
2018-06-15 09:35:00,81.67,81.7,81.31,81.41,161971.0,58.8101,58.8317,58.5508,58.6228,161971.0
2018-06-15 09:40:00,81.42,81.44,81.1,81.29,192445.0,58.6301,58.6445,58.3996,58.5364,192445.0
2018-06-15 09:45:00,81.29,81.46,81.23,81.26,118094.0,58.5364,58.6589,58.4932,58.5148,118094.0
2018-06-15 09:50:00,81.27,81.28,81.08,81.2,128930.0,58.522,58.5292,58.3852,58.4716,128930.0
2018-06-15 09:55:00,81.21,81.25,81.15,81.2,105066.0,58.4788,58.5076,58.4356,58.4716,105066.0
2018-06-15 10:00:00,81.2,81.2,80.99,81.1,134901.0,58.4716,58.4716,58.3204,58.3996,134901.0
2018-06-15 10:05:00,81.11,81.17,80.95,80.96,93792.0,58.4068,58.45,58.2916,58.2988,93792.0
2018-06-15 10:10:00,80.96,81.06,80.94,80.95,139611.0,58.2988,58.3708,58.2844,58.2916,139611.0
2018-06-15 10:15:00,80.96,80.96,80.83,80.89,151503.0,58.2988,58.2988,58.2052,58.2484,151503.0
2018-06-15 10:20:00,80.89,80.89,80.73,80.76,140767.0,58.2484,58.2484,58.1332,58.1548,140767.0
2018-06-15 10:25:00,80.77,80.88,80.76,80.83,132810.0,58.162,58.2412,58.1548,58.2052,132810.0
2018-06-15 10:30:00,80.82,80.83,80.69,80.71,159177.0,58.198,58.2052,58.1044,58.1188,159177.0
2018-06-15 10:35:00,80.7,80.7,80.51,80.57,153257.0,58.1116,58.1116,57.9748,58.018,153257.0
2018-06-15 10:40:00,80.58,80.75,80.55,80.74,124669.0,58.0252,58.1476,58.0036,58.1404,124669.0
2018-06-15 10:45:00,80.74,80.8,80.73,80.76,103825.0,58.1404,58.1836,58.1332,58.1548,103825.0
2018-06-15 10:50:00,80.77,80.86,80.74,80.76,92534.0,58.162,58.2268,58.1404,58.1548,92534.0
2018-06-15 10:55:00,80.76,80.91,80.72,80.89,159690.0,58.1548,58.2628,58.126,58.2484,159690.0
2018-06-15 11:00:00,80.87,80.9,80.8,80.84,123052.0,58.234,58.2556,58.1836,58.2124,123052.0
2018-06-15 11:05:00,80.84,80.86,80.76,80.76,59128.0,58.2124,58.2268,58.1548,58.1548,59128.0
2018-06-15 11:10:00,80.75,80.79,80.68,80.7,99289.0,58.1476,58.1764,58.0972,58.1116,99289.0
2018-06-15 11:15:00,80.7,80.77,80.67,80.68,84342.0,58.1116,58.162,58.09,58.0972,84342.0
2018-06-15 11:20:00,80.68,80.8,80.65,80.8,68725.0,58.0972,58.1836,58.0756,58.1836,68725.0
2018-06-15 11:25:00,80.79,80.8,80.7,80.76,68949.0,58.1764,58.1836,58.1116,58.1548,68949.0
2018-06-15 11:30:00,80.76,80.78,80.57,80.57,64386.0,58.1548,58.1692,58.018,58.018,64386.0
2018-06-15 11:35:00,80.58,80.64,80.56,80.62,76306.0,58.0252,58.0684,58.0108,58.054,76306.0
2018-06-15 11:40:00,80.62,80.65,80.59,80.65,83738.0,58.054,58.0756,58.0324,58.0756,83738.0
2018-06-15 11:45:00,80.66,80.69,80.62,80.69,56788.0,58.0828,58.1044,58.054,58.1044,56788.0
2018-06-15 11:50:00,80.68,80.9,80.65,80.88,73731.0,58.0972,58.2556,58.0756,58.2412,73731.0
2018-06-15 11:55:00,80.88,80.89,80.8,80.83,70013.0,58.2412,58.2484,58.1836,58.2052,70013.0
2018-06-15 12:00:00,80.83,80.84,80.74,80.76,42642.0,58.2052,58.2124,58.1404,58.1548,42642.0
2018-06-15 12:05:00,80.76,80.76,80.66,80.71,142544.0,58.1548,58.1548,58.0828,58.1188,142544.0
2018-06-15 12:10:00,80.72,80.83,80.72,80.83,112201.0,58.126,58.2052,58.126,58.2052,112201.0
2018-06-15 12:15:00,80.83,80.87,80.8,80.83,60725.0,58.2052,58.234,58.1836,58.2052,60725.0
2018-06-15 12:20:00,80.82,80.85,80.8,80.81,70934.0,58.198,58.2196,58.1836,58.1908,70934.0
2018-06-15 12:25:00,80.81,80.83,80.76,80.77,111488.0,58.1908,58.2052,58.1548,58.162,111488.0
2018-06-15 12:30:00,80.77,80.8,80.74,80.74,32596.0,58.162,58.1836,58.1404,58.1404,32596.0
2018-06-15 12:35:00,80.74,80.84,80.74,80.82,56193.0,58.1404,58.2124,58.1404,58.198,56193.0
2018-06-15 12:40:00,80.81,80.84,80.78,80.8,41626.0,58.1908,58.2124,58.1692,58.1836,41626.0
2018-06-15 12:45:00,80.8,80.8,80.74,80.77,70261.0,58.1836,58.1836,58.1404,58.162,70261.0
2018-06-15 12:50:00,80.77,80.79,80.73,80.76,43352.0,58.162,58.1764,58.1332,58.1548,43352.0
2018-06-15 12:55:00,80.76,80.76,80.66,80.67,79225.0,58.1548,58.1548,58.0828,58.09,79225.0
2018-06-15 13:00:00,80.66,80.69,80.61,80.69,48259.0,58.0828,58.1044,58.0468,58.1044,48259.0
2018-06-15 13:05:00,80.7,80.71,80.66,80.68,36385.0,58.1116,58.1188,58.0828,58.0972,36385.0
2018-06-15 13:10:00,80.69,80.76,80.67,80.69,56644.0,58.1044,58.1548,58.09,58.1044,56644.0
2018-06-15 13:15:00,80.7,80.7,80.65,80.67,34274.0,58.1116,58.1116,58.0756,58.09,34274.0
2018-06-15 13:20:00,80.66,80.67,80.57,80.59,57730.0,58.0828,58.09,58.018,58.0324,57730.0
2018-06-15 13:25:00,80.59,80.63,80.57,80.58,48787.0,58.0324,58.0612,58.018,58.0252,48787.0
2018-06-15 13:30:00,80.58,80.63,80.57,80.63,45326.0,58.0252,58.0612,58.018,58.0612,45326.0
2018-06-15 13:35:00,80.62,80.67,80.6,80.63,36120.0,58.054,58.09,58.0396,58.0612,36120.0
2018-06-15 13:40:00,80.63,80.64,80.58,80.61,33688.0,58.0612,58.0684,58.0252,58.0468,33688.0
2018-06-15 13:45:00,80.61,80.63,80.56,80.59,59152.0,58.0468,58.0612,58.0108,58.0324,59152.0
2018-06-15 13:50:00,80.6,80.68,80.59,80.67,101920.0,58.0396,58.0972,58.0324,58.09,101920.0
2018-06-15 13:55:00,80.67,80.73,80.65,80.67,83881.0,58.09,58.1332,58.0756,58.09,83881.0
2018-06-15 14:00:00,80.67,80.69,80.64,80.66,39441.0,58.09,58.1044,58.0684,58.0828,39441.0
2018-06-15 14:05:00,80.66,80.73,80.64,80.72,35652.0,58.0828,58.1332,58.0684,58.126,35652.0
2018-06-15 14:10:00,80.71,80.8,80.7,80.8,152801.0,58.1188,58.1836,58.1116,58.1836,152801.0
2018-06-15 14:15:00,80.8,80.85,80.78,80.81,71883.0,58.1836,58.2196,58.1692,58.1908,71883.0
2018-06-15 14:20:00,80.82,80.98,80.82,80.95,177618.0,58.198,58.3132,58.198,58.2916,177618.0
2018-06-15 14:25:00,80.95,81.08,80.95,81.01,102086.0,58.2916,58.3852,58.2916,58.3348,102086.0
2018-06-15 14:30:00,81.01,81.15,81.0,81.11,70092.0,58.3348,58.4356,58.3276,58.4068,70092.0
2018-06-15 14:35:00,81.1,81.11,81.02,81.02,63106.0,58.3996,58.4068,58.342,58.342,63106.0
2018-06-15 14:40:00,81.02,81.04,80.98,80.99,69890.0,58.342,58.3564,58.3132,58.3204,69890.0
2018-06-15 14:45:00,80.98,81.06,80.97,81.0,51116.0,58.3132,58.3708,58.306,58.3276,51116.0
2018-06-15 14:50:00,81.0,81.09,80.98,81.08,48628.0,58.3276,58.3924,58.3132,58.3852,48628.0
2018-06-15 14:55:00,81.08,81.14,81.07,81.07,66302.0,58.3852,58.4284,58.378,58.378,66302.0
2018-06-15 15:00:00,81.07,81.08,80.96,81.01,78261.0,58.378,58.3852,58.2988,58.3348,78261.0
2018-06-15 15:05:00,81.0,81.01,80.97,80.98,45695.0,58.3276,58.3348,58.306,58.3132,45695.0
2018-06-15 15:10:00,80.98,80.99,80.92,80.97,72292.0,58.3132,58.3204,58.27,58.306,72292.0
2018-06-15 15:15:00,80.97,80.98,80.85,80.88,65676.0,58.306,58.3132,58.2196,58.2412,65676.0
2018-06-15 15:20:00,80.88,80.9,80.85,80.9,73876.0,58.2412,58.2556,58.2196,58.2556,73876.0
2018-06-15 15:25:00,80.9,81.02,80.87,81.0,114668.0,58.2556,58.342,58.234,58.3276,114668.0
2018-06-15 15:30:00,80.99,81.03,80.88,80.92,91723.0,58.3204,58.3492,58.2412,58.27,91723.0
2018-06-15 15:35:00,80.92,80.92,80.81,80.86,159432.0,58.27,58.27,58.1908,58.2268,159432.0
2018-06-15 15:40:00,80.86,80.92,80.78,80.9,206476.0,58.2268,58.27,58.1692,58.2556,206476.0
2018-06-15 15:45:00,80.9,80.9,80.8,80.87,229563.0,58.2556,58.2556,58.1836,58.234,229563.0
2018-06-15 15:50:00,80.86,80.91,80.72,80.74,229194.0,58.2268,58.2628,58.126,58.1404,229194.0
2018-06-15 15:55:00,80.74,80.78,80.56,80.67,1208871.0,58.1404,58.1692,58.0108,58.09,1208871.0
2018-06-18 09:30:00,80.4,80.63,80.3,80.62,377644.0,57.8956,58.0612,57.8235,58.054,377644.0
2018-06-18 09:35:00,80.62,80.88,80.6,80.88,255793.0,58.054,58.2412,58.0396,58.2412,255793.0
2018-06-18 09:40:00,80.89,81.33,80.89,81.29,149986.0,58.2484,58.5652,58.2484,58.5364,149986.0
2018-06-18 09:45:00,81.3,81.37,81.22,81.31,143664.0,58.5436,58.594,58.486,58.5508,143664.0
2018-06-18 09:50:00,81.31,81.38,81.2,81.29,127739.0,58.5508,58.6012,58.4716,58.5364,127739.0
2018-06-18 09:55:00,81.29,81.32,81.19,81.19,91036.0,58.5364,58.558,58.4644,58.4644,91036.0
2018-06-18 10:00:00,81.19,81.24,81.11,81.2,72542.0,58.4644,58.5004,58.4068,58.4716,72542.0
2018-06-18 10:05:00,81.2,81.21,81.03,81.04,79498.0,58.4716,58.4788,58.3492,58.3564,79498.0
2018-06-18 10:10:00,81.03,81.04,80.82,80.85,150938.0,58.3492,58.3564,58.198,58.2196,150938.0
2018-06-18 10:15:00,80.85,80.9,80.79,80.82,88898.0,58.2196,58.2556,58.1764,58.198,88898.0
2018-06-18 10:20:00,80.83,80.93,80.79,80.8,81543.0,58.2052,58.2772,58.1764,58.1836,81543.0
2018-06-18 10:25:00,80.81,80.81,80.7,80.77,56982.0,58.1908,58.1908,58.1116,58.162,56982.0
2018-06-18 10:30:00,80.78,80.93,80.73,80.91,88807.0,58.1692,58.2772,58.1332,58.2628,88807.0
2018-06-18 10:35:00,80.91,80.95,80.75,80.78,77458.0,58.2628,58.2916,58.1476,58.1692,77458.0
2018-06-18 10:40:00,80.79,80.86,80.76,80.78,62603.0,58.1764,58.2268,58.1548,58.1692,62603.0
2018-06-18 10:45:00,80.79,80.87,80.75,80.84,66507.0,58.1764,58.234,58.1476,58.2124,66507.0
2018-06-18 10:50:00,80.84,81.0,80.8,80.96,227266.0,58.2124,58.3276,58.1836,58.2988,227266.0
2018-06-18 10:55:00,80.96,80.98,80.81,80.83,115993.0,58.2988,58.3132,58.1908,58.2052,115993.0
2018-06-18 11:00:00,80.82,80.86,80.81,80.86,61322.0,58.198,58.2268,58.1908,58.2268,61322.0
2018-06-18 11:05:00,80.86,80.92,80.81,80.9,62614.0,58.2268,58.27,58.1908,58.2556,62614.0
2018-06-18 11:10:00,80.9,81.03,80.89,80.99,70034.0,58.2556,58.3492,58.2484,58.3204,70034.0
2018-06-18 11:15:00,80.99,81.01,80.92,80.93,67600.0,58.3204,58.3348,58.27,58.2772,67600.0
2018-06-18 11:20:00,80.92,80.96,80.9,80.92,54176.0,58.27,58.2988,58.2556,58.27,54176.0
2018-06-18 11:25:00,80.92,81.13,80.92,81.08,83341.0,58.27,58.4212,58.27,58.3852,83341.0
2018-06-18 11:30:00,81.07,81.09,81.02,81.08,49724.0,58.378,58.3924,58.342,58.3852,49724.0
2018-06-18 11:35:00,81.08,81.08,80.99,81.01,102125.0,58.3852,58.3852,58.3204,58.3348,102125.0
2018-06-18 11:40:00,81.02,81.03,80.93,80.94,143540.0,58.342,58.3492,58.2772,58.2844,143540.0
2018-06-18 11:45:00,80.94,81.12,80.93,81.1,72185.0,58.2844,58.414,58.2772,58.3996,72185.0
2018-06-18 11:50:00,81.1,81.18,81.06,81.09,45555.0,58.3996,58.4572,58.3708,58.3924,45555.0
2018-06-18 11:55:00,81.09,81.12,80.99,81.02,76906.0,58.3924,58.414,58.3204,58.342,76906.0
2018-06-18 12:00:00,81.02,81.09,81.0,81.08,63543.0,58.342,58.3924,58.3276,58.3852,63543.0
2018-06-18 12:05:00,81.08,81.1,81.04,81.04,33005.0,58.3852,58.3996,58.3564,58.3564,33005.0
2018-06-18 12:10:00,81.05,81.08,81.01,81.06,47411.0,58.3636,58.3852,58.3348,58.3708,47411.0
2018-06-18 12:15:00,81.06,81.07,81.01,81.06,29033.0,58.3708,58.378,58.3348,58.3708,29033.0
2018-06-18 12:20:00,81.06,81.07,81.0,81.01,57605.0,58.3708,58.378,58.3276,58.3348,57605.0
2018-06-18 12:25:00,81.0,81.0,80.91,80.94,65805.0,58.3276,58.3276,58.2628,58.2844,65805.0
2018-06-18 12:30:00,80.95,81.03,80.94,81.03,42789.0,58.2916,58.3492,58.2844,58.3492,42789.0
2018-06-18 12:35:00,81.02,81.04,80.97,80.98,45605.0,58.342,58.3564,58.306,58.3132,45605.0
2018-06-18 12:40:00,80.98,81.01,80.96,80.98,47124.0,58.3132,58.3348,58.2988,58.3132,47124.0
2018-06-18 12:45:00,80.98,80.99,80.93,80.95,51786.0,58.3132,58.3204,58.2772,58.2916,51786.0
2018-06-18 12:50:00,80.95,80.97,80.93,80.95,28672.0,58.2916,58.306,58.2772,58.2916,28672.0
2018-06-18 12:55:00,80.95,81.03,80.94,81.02,47113.0,58.2916,58.3492,58.2844,58.342,47113.0
2018-06-18 13:00:00,81.02,81.06,80.99,81.04,40372.0,58.342,58.3708,58.3204,58.3564,40372.0
2018-06-18 13:05:00,81.04,81.06,81.02,81.04,34692.0,58.3564,58.3708,58.342,58.3564,34692.0
2018-06-18 13:10:00,81.04,81.07,81.03,81.04,34687.0,58.3564,58.378,58.3492,58.3564,34687.0
2018-06-18 13:15:00,81.05,81.1,81.03,81.08,68934.0,58.3636,58.3996,58.3492,58.3852,68934.0
2018-06-18 13:20:00,81.08,81.12,81.04,81.07,42526.0,58.3852,58.414,58.3564,58.378,42526.0
2018-06-18 13:25:00,81.07,81.12,81.07,81.08,31897.0,58.378,58.414,58.378,58.3852,31897.0
2018-06-18 13:30:00,81.08,81.1,81.05,81.08,24606.0,58.3852,58.3996,58.3636,58.3852,24606.0
2018-06-18 13:35:00,81.08,81.11,81.06,81.1,29319.0,58.3852,58.4068,58.3708,58.3996,29319.0
2018-06-18 13:40:00,81.11,81.13,81.07,81.11,29340.0,58.4068,58.4212,58.378,58.4068,29340.0
2018-06-18 13:45:00,81.12,81.19,81.08,81.13,47209.0,58.414,58.4644,58.3852,58.4212,47209.0
2018-06-18 13:50:00,81.13,81.16,81.07,81.12,49637.0,58.4212,58.4428,58.378,58.414,49637.0
2018-06-18 13:55:00,81.11,81.16,81.09,81.13,39672.0,58.4068,58.4428,58.3924,58.4212,39672.0
2018-06-18 14:00:00,81.13,81.14,81.05,81.12,54105.0,58.4212,58.4284,58.3636,58.414,54105.0
2018-06-18 14:05:00,81.11,81.21,81.05,81.19,86926.0,58.4068,58.4788,58.3636,58.4644,86926.0
2018-06-18 14:10:00,81.2,81.25,81.19,81.22,28645.0,58.4716,58.5076,58.4644,58.486,28645.0
2018-06-18 14:15:00,81.22,81.23,81.16,81.17,50359.0,58.486,58.4932,58.4428,58.45,50359.0
2018-06-18 14:20:00,81.16,81.17,81.12,81.15,36060.0,58.4428,58.45,58.414,58.4356,36060.0
2018-06-18 14:25:00,81.14,81.16,81.02,81.07,39664.0,58.4284,58.4428,58.342,58.378,39664.0
2018-06-18 14:30:00,81.07,81.08,80.86,80.87,67078.0,58.378,58.3852,58.2268,58.234,67078.0
2018-06-18 14:35:00,80.88,80.93,80.86,80.91,52760.0,58.2412,58.2772,58.2268,58.2628,52760.0
2018-06-18 14:40:00,80.92,80.94,80.86,80.92,85690.0,58.27,58.2844,58.2268,58.27,85690.0
2018-06-18 14:45:00,80.92,80.93,80.84,80.84,38817.0,58.27,58.2772,58.2124,58.2124,38817.0
2018-06-18 14:50:00,80.83,80.84,80.72,80.75,73207.0,58.2052,58.2124,58.126,58.1476,73207.0
2018-06-18 14:55:00,80.76,80.76,80.69,80.72,79389.0,58.1548,58.1548,58.1044,58.126,79389.0
2018-06-18 15:00:00,80.71,80.73,80.62,80.67,66175.0,58.1188,58.1332,58.054,58.09,66175.0
2018-06-18 15:05:00,80.67,80.73,80.65,80.71,64329.0,58.09,58.1332,58.0756,58.1188,64329.0
2018-06-18 15:10:00,80.7,80.71,80.65,80.66,49490.0,58.1116,58.1188,58.0756,58.0828,49490.0
2018-06-18 15:15:00,80.66,80.73,80.66,80.72,50708.0,58.0828,58.1332,58.0828,58.126,50708.0
2018-06-18 15:20:00,80.72,80.74,80.61,80.7,148484.0,58.126,58.1404,58.0468,58.1116,148484.0
2018-06-18 15:25:00,80.7,80.72,80.65,80.67,68897.0,58.1116,58.126,58.0756,58.09,68897.0
2018-06-18 15:30:00,80.67,80.76,80.65,80.76,84596.0,58.09,58.1548,58.0756,58.1548,84596.0
2018-06-18 15:35:00,80.76,80.79,80.74,80.79,113392.0,58.1548,58.1764,58.1404,58.1764,113392.0
2018-06-18 15:40:00,80.79,80.79,80.71,80.79,80436.0,58.1764,58.1764,58.1188,58.1764,80436.0
2018-06-18 15:45:00,80.79,80.95,80.78,80.95,131640.0,58.1764,58.2916,58.1692,58.2916,131640.0
2018-06-18 15:50:00,80.93,80.93,80.86,80.89,129450.0,58.2772,58.2772,58.2268,58.2484,129450.0
2018-06-18 15:55:00,80.88,80.94,80.8,80.83,359638.0,58.2412,58.2844,58.1836,58.2052,359638.0
2018-06-19 09:30:00,79.89,80.03,79.71,79.97,331106.0,57.5283,57.6291,57.3987,57.5859,331106.0
2018-06-19 09:35:00,79.97,80.03,79.8,80.0,120549.0,57.5859,57.6291,57.4635,57.6075,120549.0
2018-06-19 09:40:00,80.01,80.2,79.96,80.14,100548.0,57.6147,57.7515,57.5787,57.7083,100548.0
2018-06-19 09:45:00,80.14,80.29,80.09,80.2,128900.0,57.7083,57.8163,57.6723,57.7515,128900.0
2018-06-19 09:50:00,80.2,80.29,80.13,80.13,120158.0,57.7515,57.8163,57.7011,57.7011,120158.0
2018-06-19 09:55:00,80.13,80.43,80.1,80.38,154782.0,57.7011,57.9172,57.6795,57.8812,154782.0
2018-06-19 10:00:00,80.37,80.42,80.3,80.36,87272.0,57.874,57.91,57.8235,57.8668,87272.0
2018-06-19 10:05:00,80.36,80.38,80.25,80.28,61062.0,57.8668,57.8812,57.7875,57.8091,61062.0
2018-06-19 10:10:00,80.28,80.4,80.23,80.24,119267.0,57.8091,57.8956,57.7731,57.7803,119267.0
2018-06-19 10:15:00,80.24,80.52,80.22,80.51,169145.0,57.7803,57.982,57.7659,57.9748,169145.0
2018-06-19 10:20:00,80.51,80.66,80.5,80.63,128426.0,57.9748,58.0828,57.9676,58.0612,128426.0
2018-06-19 10:25:00,80.63,80.66,80.47,80.5,124853.0,58.0612,58.0828,57.946,57.9676,124853.0
2018-06-19 10:30:00,80.49,80.62,80.45,80.48,144551.0,57.9604,58.054,57.9316,57.9532,144551.0
2018-06-19 10:35:00,80.48,80.55,80.43,80.51,106355.0,57.9532,58.0036,57.9172,57.9748,106355.0
2018-06-19 10:40:00,80.51,80.65,80.48,80.61,56219.0,57.9748,58.0756,57.9532,58.0468,56219.0
2018-06-19 10:45:00,80.6,80.85,80.56,80.79,93633.0,58.0396,58.2196,58.0108,58.1764,93633.0
2018-06-19 10:50:00,80.8,80.86,80.75,80.82,96095.0,58.1836,58.2268,58.1476,58.198,96095.0
2018-06-19 10:55:00,80.82,80.89,80.73,80.73,85148.0,58.198,58.2484,58.1332,58.1332,85148.0
2018-06-19 11:00:00,80.72,80.77,80.66,80.71,77805.0,58.126,58.162,58.0828,58.1188,77805.0
2018-06-19 11:05:00,80.71,80.84,80.7,80.75,47379.0,58.1188,58.2124,58.1116,58.1476,47379.0
2018-06-19 11:10:00,80.75,80.87,80.72,80.8,62314.0,58.1476,58.234,58.126,58.1836,62314.0
2018-06-19 11:15:00,80.79,80.89,80.76,80.86,67132.0,58.1764,58.2484,58.1548,58.2268,67132.0
2018-06-19 11:20:00,80.85,80.97,80.84,80.86,110397.0,58.2196,58.306,58.2124,58.2268,110397.0
2018-06-19 11:25:00,80.87,80.87,80.76,80.78,80965.0,58.234,58.234,58.1548,58.1692,80965.0
2018-06-19 11:30:00,80.78,80.82,80.73,80.75,41687.0,58.1692,58.198,58.1332,58.1476,41687.0
2018-06-19 11:35:00,80.73,80.88,80.72,80.88,52483.0,58.1332,58.2412,58.126,58.2412,52483.0
2018-06-19 11:40:00,80.87,80.9,80.78,80.82,38465.0,58.234,58.2556,58.1692,58.198,38465.0
2018-06-19 11:45:00,80.82,80.87,80.74,80.74,46118.0,58.198,58.234,58.1404,58.1404,46118.0
2018-06-19 11:50:00,80.75,80.76,80.67,80.72,35334.0,58.1476,58.1548,58.09,58.126,35334.0
2018-06-19 11:55:00,80.72,80.75,80.65,80.68,45616.0,58.126,58.1476,58.0756,58.0972,45616.0
2018-06-19 12:00:00,80.69,80.73,80.61,80.62,78572.0,58.1044,58.1332,58.0468,58.054,78572.0
2018-06-19 12:05:00,80.62,80.65,80.55,80.64,38573.0,58.054,58.0756,58.0036,58.0684,38573.0
2018-06-19 12:10:00,80.63,80.63,80.57,80.59,52553.0,58.0612,58.0612,58.018,58.0324,52553.0
2018-06-19 12:15:00,80.58,80.67,80.56,80.64,51079.0,58.0252,58.09,58.0108,58.0684,51079.0
2018-06-19 12:20:00,80.63,80.68,80.62,80.67,34162.0,58.0612,58.0972,58.054,58.09,34162.0
2018-06-19 12:25:00,80.67,80.72,80.66,80.68,42125.0,58.09,58.126,58.0828,58.0972,42125.0
2018-06-19 12:30:00,80.68,80.69,80.61,80.67,50402.0,58.0972,58.1044,58.0468,58.09,50402.0
2018-06-19 12:35:00,80.67,80.67,80.57,80.59,27065.0,58.09,58.09,58.018,58.0324,27065.0
2018-06-19 12:40:00,80.58,80.59,80.52,80.53,44967.0,58.0252,58.0324,57.982,57.9892,44967.0
2018-06-19 12:45:00,80.53,80.53,80.48,80.49,32401.0,57.9892,57.9892,57.9532,57.9604,32401.0
2018-06-19 12:50:00,80.48,80.57,80.44,80.56,39593.0,57.9532,58.018,57.9244,58.0108,39593.0
2018-06-19 12:55:00,80.55,80.57,80.53,80.55,55307.0,58.0036,58.018,57.9892,58.0036,55307.0
2018-06-19 13:00:00,80.54,80.59,80.47,80.48,44668.0,57.9964,58.0324,57.946,57.9532,44668.0
2018-06-19 13:05:00,80.48,80.49,80.43,80.48,35852.0,57.9532,57.9604,57.9172,57.9532,35852.0
2018-06-19 13:10:00,80.47,80.52,80.45,80.46,26352.0,57.946,57.982,57.9316,57.9388,26352.0
2018-06-19 13:15:00,80.47,80.5,80.44,80.45,26351.0,57.946,57.9676,57.9244,57.9316,26351.0
2018-06-19 13:20:00,80.45,80.49,80.42,80.45,26079.0,57.9316,57.9604,57.91,57.9316,26079.0
2018-06-19 13:25:00,80.45,80.48,80.4,80.44,32265.0,57.9316,57.9532,57.8956,57.9244,32265.0
2018-06-19 13:30:00,80.44,80.44,80.35,80.42,39407.0,57.9244,57.9244,57.8595,57.91,39407.0
2018-06-19 13:35:00,80.42,80.51,80.42,80.5,31769.0,57.91,57.9748,57.91,57.9676,31769.0
2018-06-19 13:40:00,80.51,80.54,80.5,80.51,38352.0,57.9748,57.9964,57.9676,57.9748,38352.0
2018-06-19 13:45:00,80.52,80.54,80.47,80.53,46280.0,57.982,57.9964,57.946,57.9892,46280.0
2018-06-19 13:50:00,80.54,80.55,80.48,80.5,69732.0,57.9964,58.0036,57.9532,57.9676,69732.0
2018-06-19 13:55:00,80.51,80.57,80.51,80.56,32628.0,57.9748,58.018,57.9748,58.0108,32628.0
2018-06-19 14:00:00,80.57,80.59,80.51,80.54,50932.0,58.018,58.0324,57.9748,57.9964,50932.0
2018-06-19 14:05:00,80.54,80.63,80.53,80.62,37298.0,57.9964,58.0612,57.9892,58.054,37298.0
2018-06-19 14:10:00,80.61,80.67,80.61,80.67,38500.0,58.0468,58.09,58.0468,58.09,38500.0
2018-06-19 14:15:00,80.67,80.73,80.63,80.72,52816.0,58.09,58.1332,58.0612,58.126,52816.0
2018-06-19 14:20:00,80.73,80.75,80.69,80.73,47630.0,58.1332,58.1476,58.1044,58.1332,47630.0
2018-06-19 14:25:00,80.72,80.76,80.66,80.73,86857.0,58.126,58.1548,58.0828,58.1332,86857.0
2018-06-19 14:30:00,80.72,80.77,80.69,80.75,32581.0,58.126,58.162,58.1044,58.1476,32581.0
2018-06-19 14:35:00,80.75,80.77,80.65,80.65,44977.0,58.1476,58.162,58.0756,58.0756,44977.0
2018-06-19 14:40:00,80.66,80.7,80.6,80.68,44236.0,58.0828,58.1116,58.0396,58.0972,44236.0
2018-06-19 14:45:00,80.67,80.68,80.63,80.66,59573.0,58.09,58.0972,58.0612,58.0828,59573.0
2018-06-19 14:50:00,80.66,80.72,80.65,80.67,43285.0,58.0828,58.126,58.0756,58.09,43285.0
2018-06-19 14:55:00,80.68,80.76,80.65,80.69,69828.0,58.0972,58.1548,58.0756,58.1044,69828.0
2018-06-19 15:00:00,80.7,80.71,80.59,80.6,54237.0,58.1116,58.1188,58.0324,58.0396,54237.0
2018-06-19 15:05:00,80.6,80.62,80.55,80.58,41531.0,58.0396,58.054,58.0036,58.0252,41531.0
2018-06-19 15:10:00,80.58,80.61,80.56,80.61,41975.0,58.0252,58.0468,58.0108,58.0468,41975.0
2018-06-19 15:15:00,80.61,80.63,80.55,80.58,64165.0,58.0468,58.0612,58.0036,58.0252,64165.0
2018-06-19 15:20:00,80.57,80.62,80.51,80.59,46117.0,58.018,58.054,57.9748,58.0324,46117.0
2018-06-19 15:25:00,80.59,80.65,80.54,80.56,46471.0,58.0324,58.0756,57.9964,58.0108,46471.0
2018-06-19 15:30:00,80.56,80.61,80.56,80.57,73768.0,58.0108,58.0468,58.0108,58.018,73768.0
2018-06-19 15:35:00,80.57,80.6,80.52,80.53,75005.0,58.018,58.0396,57.982,57.9892,75005.0
2018-06-19 15:40:00,80.53,80.58,80.48,80.58,80999.0,57.9892,58.0252,57.9532,58.0252,80999.0
2018-06-19 15:45:00,80.57,80.62,80.49,80.6,118706.0,58.018,58.054,57.9604,58.0396,118706.0
2018-06-19 15:50:00,80.61,80.7,80.61,80.7,130120.0,58.0468,58.1116,58.0468,58.1116,130120.0
2018-06-19 15:55:00,80.7,80.76,80.66,80.7,366911.0,58.1116,58.1548,58.0828,58.1116,366911.0
2018-06-20 09:30:00,80.85,81.13,80.79,80.84,254259.0,58.2196,58.4212,58.1764,58.2124,254259.0
2018-06-20 09:35:00,80.83,80.91,80.69,80.84,124950.0,58.2052,58.2628,58.1044,58.2124,124950.0
2018-06-20 09:40:00,80.84,80.91,80.81,80.86,86928.0,58.2124,58.2628,58.1908,58.2268,86928.0
2018-06-20 09:45:00,80.86,80.95,80.8,80.83,134599.0,58.2268,58.2916,58.1836,58.2052,134599.0
2018-06-20 09:50:00,80.83,80.83,80.63,80.65,89786.0,58.2052,58.2052,58.0612,58.0756,89786.0
2018-06-20 09:55:00,80.66,80.71,80.63,80.64,72359.0,58.0828,58.1188,58.0612,58.0684,72359.0
2018-06-20 10:00:00,80.64,80.68,80.53,80.67,95423.0,58.0684,58.0972,57.9892,58.09,95423.0
2018-06-20 10:05:00,80.66,80.79,80.62,80.64,98807.0,58.0828,58.1764,58.054,58.0684,98807.0
2018-06-20 10:10:00,80.63,80.64,80.54,80.59,83125.0,58.0612,58.0684,57.9964,58.0324,83125.0
2018-06-20 10:15:00,80.6,80.64,80.55,80.6,81564.0,58.0396,58.0684,58.0036,58.0396,81564.0
2018-06-20 10:20:00,80.6,80.61,80.43,80.46,81522.0,58.0396,58.0468,57.9172,57.9388,81522.0
2018-06-20 10:25:00,80.48,80.52,80.41,80.5,72974.0,57.9532,57.982,57.9028,57.9676,72974.0
2018-06-20 10:30:00,80.5,80.67,80.41,80.48,96421.0,57.9676,58.09,57.9028,57.9532,96421.0
2018-06-20 10:35:00,80.47,80.49,80.3,80.35,70567.0,57.946,57.9604,57.8235,57.8595,70567.0
2018-06-20 10:40:00,80.35,80.44,80.27,80.43,74898.0,57.8595,57.9244,57.8019,57.9172,74898.0
2018-06-20 10:45:00,80.43,80.46,80.37,80.42,61019.0,57.9172,57.9388,57.874,57.91,61019.0
2018-06-20 10:50:00,80.43,80.51,80.36,80.36,66376.0,57.9172,57.9748,57.8668,57.8668,66376.0
2018-06-20 10:55:00,80.36,80.47,80.35,80.38,52229.0,57.8668,57.946,57.8595,57.8812,52229.0
2018-06-20 11:00:00,80.38,80.4,80.27,80.34,75388.0,57.8812,57.8956,57.8019,57.8523,75388.0
2018-06-20 11:05:00,80.35,80.54,80.33,80.5,82311.0,57.8595,57.9964,57.8451,57.9676,82311.0
2018-06-20 11:10:00,80.51,80.52,80.37,80.46,96593.0,57.9748,57.982,57.874,57.9388,96593.0
2018-06-20 11:15:00,80.47,80.64,80.44,80.63,78342.0,57.946,58.0684,57.9244,58.0612,78342.0
2018-06-20 11:20:00,80.63,80.72,80.63,80.67,63105.0,58.0612,58.126,58.0612,58.09,63105.0
2018-06-20 11:25:00,80.67,80.71,80.65,80.69,65549.0,58.09,58.1188,58.0756,58.1044,65549.0
2018-06-20 11:30:00,80.68,80.75,80.64,80.7,63745.0,58.0972,58.1476,58.0684,58.1116,63745.0
2018-06-20 11:35:00,80.69,80.69,80.64,80.64,46339.0,58.1044,58.1044,58.0684,58.0684,46339.0
2018-06-20 11:40:00,80.63,80.68,80.61,80.67,43482.0,58.0612,58.0972,58.0468,58.09,43482.0
2018-06-20 11:45:00,80.68,80.73,80.66,80.72,50434.0,58.0972,58.1332,58.0828,58.126,50434.0
2018-06-20 11:50:00,80.72,80.78,80.7,80.75,53626.0,58.126,58.1692,58.1116,58.1476,53626.0
2018-06-20 11:55:00,80.75,80.84,80.74,80.78,68275.0,58.1476,58.2124,58.1404,58.1692,68275.0
2018-06-20 12:00:00,80.78,80.9,80.75,80.89,89286.0,58.1692,58.2556,58.1476,58.2484,89286.0
2018-06-20 12:05:00,80.88,80.9,80.73,80.74,83944.0,58.2412,58.2556,58.1332,58.1404,83944.0
2018-06-20 12:10:00,80.75,80.75,80.64,80.66,48310.0,58.1476,58.1476,58.0684,58.0828,48310.0
2018-06-20 12:15:00,80.65,80.7,80.54,80.55,51275.0,58.0756,58.1116,57.9964,58.0036,51275.0
2018-06-20 12:20:00,80.55,80.6,80.52,80.54,48637.0,58.0036,58.0396,57.982,57.9964,48637.0
2018-06-20 12:25:00,80.54,80.57,80.43,80.46,48978.0,57.9964,58.018,57.9172,57.9388,48978.0
2018-06-20 12:30:00,80.47,80.51,80.44,80.47,33461.0,57.946,57.9748,57.9244,57.946,33461.0
2018-06-20 12:35:00,80.47,80.55,80.44,80.54,43310.0,57.946,58.0036,57.9244,57.9964,43310.0
2018-06-20 12:40:00,80.54,80.55,80.5,80.52,41054.0,57.9964,58.0036,57.9676,57.982,41054.0
2018-06-20 12:45:00,80.52,80.58,80.5,80.58,41429.0,57.982,58.0252,57.9676,58.0252,41429.0
2018-06-20 12:50:00,80.57,80.63,80.56,80.63,38772.0,58.018,58.0612,58.0108,58.0612,38772.0
2018-06-20 12:55:00,80.64,80.68,80.61,80.66,40883.0,58.0684,58.0972,58.0468,58.0828,40883.0
2018-06-20 13:00:00,80.66,80.71,80.65,80.67,37478.0,58.0828,58.1188,58.0756,58.09,37478.0
2018-06-20 13:05:00,80.67,80.68,80.65,80.65,20229.0,58.09,58.0972,58.0756,58.0756,20229.0
2018-06-20 13:10:00,80.66,80.72,80.65,80.7,56896.0,58.0828,58.126,58.0756,58.1116,56896.0
2018-06-20 13:15:00,80.7,80.74,80.69,80.73,34055.0,58.1116,58.1404,58.1044,58.1332,34055.0
2018-06-20 13:20:00,80.73,80.75,80.71,80.75,28686.0,58.1332,58.1476,58.1188,58.1476,28686.0
2018-06-20 13:25:00,80.76,80.78,80.67,80.74,61097.0,58.1548,58.1692,58.09,58.1404,61097.0
2018-06-20 13:30:00,80.75,80.82,80.73,80.8,45660.0,58.1476,58.198,58.1332,58.1836,45660.0
2018-06-20 13:35:00,80.81,80.81,80.73,80.75,54298.0,58.1908,58.1908,58.1332,58.1476,54298.0
2018-06-20 13:40:00,80.75,80.75,80.72,80.73,20779.0,58.1476,58.1476,58.126,58.1332,20779.0
2018-06-20 13:45:00,80.74,80.81,80.74,80.77,48511.0,58.1404,58.1908,58.1404,58.162,48511.0
2018-06-20 13:50:00,80.77,80.79,80.75,80.76,142636.0,58.162,58.1764,58.1476,58.1548,142636.0
2018-06-20 13:55:00,80.76,80.78,80.73,80.76,61567.0,58.1548,58.1692,58.1332,58.1548,61567.0
2018-06-20 14:00:00,80.76,80.76,80.7,80.75,104121.0,58.1548,58.1548,58.1116,58.1476,104121.0
2018-06-20 14:05:00,80.75,80.75,80.72,80.73,106358.0,58.1476,58.1476,58.126,58.1332,106358.0
2018-06-20 14:10:00,80.73,80.73,80.64,80.65,59131.0,58.1332,58.1332,58.0684,58.0756,59131.0
2018-06-20 14:15:00,80.66,80.66,80.55,80.55,69017.0,58.0828,58.0828,58.0036,58.0036,69017.0
2018-06-20 14:20:00,80.55,80.61,80.54,80.59,47458.0,58.0036,58.0468,57.9964,58.0324,47458.0
2018-06-20 14:25:00,80.59,80.6,80.47,80.48,55454.0,58.0324,58.0396,57.946,57.9532,55454.0
2018-06-20 14:30:00,80.47,80.49,80.42,80.45,70979.0,57.946,57.9604,57.91,57.9316,70979.0
2018-06-20 14:35:00,80.45,80.46,80.37,80.39,96802.0,57.9316,57.9388,57.874,57.8884,96802.0
2018-06-20 14:40:00,80.38,80.42,80.37,80.37,38810.0,57.8812,57.91,57.874,57.874,38810.0
2018-06-20 14:45:00,80.36,80.46,80.36,80.44,39165.0,57.8668,57.9388,57.8668,57.9244,39165.0
2018-06-20 14:50:00,80.45,80.48,80.4,80.48,115566.0,57.9316,57.9532,57.8956,57.9532,115566.0
2018-06-20 14:55:00,80.47,80.48,80.39,80.43,218878.0,57.946,57.9532,57.8884,57.9172,218878.0
2018-06-20 15:00:00,80.43,80.45,80.39,80.4,56624.0,57.9172,57.9316,57.8884,57.8956,56624.0
2018-06-20 15:05:00,80.4,80.46,80.38,80.45,79754.0,57.8956,57.9388,57.8812,57.9316,79754.0
2018-06-20 15:10:00,80.45,80.48,80.43,80.46,74123.0,57.9316,57.9532,57.9172,57.9388,74123.0
2018-06-20 15:15:00,80.47,80.53,80.45,80.5,180915.0,57.946,57.9892,57.9316,57.9676,180915.0
2018-06-20 15:20:00,80.5,80.6,80.49,80.58,85176.0,57.9676,58.0396,57.9604,58.0252,85176.0
2018-06-20 15:25:00,80.57,80.62,80.54,80.6,70678.0,58.018,58.054,57.9964,58.0396,70678.0
2018-06-20 15:30:00,80.6,80.64,80.58,80.63,70489.0,58.0396,58.0684,58.0252,58.0612,70489.0
2018-06-20 15:35:00,80.64,80.66,80.61,80.64,117502.0,58.0684,58.0828,58.0468,58.0684,117502.0
2018-06-20 15:40:00,80.63,80.63,80.57,80.57,88851.0,58.0612,58.0612,58.018,58.018,88851.0
2018-06-20 15:45:00,80.57,80.63,80.53,80.54,125094.0,58.018,58.0612,57.9892,57.9964,125094.0
2018-06-20 15:50:00,80.55,80.57,80.46,80.48,207172.0,58.0036,58.018,57.9388,57.9532,207172.0
2018-06-20 15:55:00,80.48,80.5,80.37,80.47,702214.0,57.9532,57.9676,57.874,57.946,702214.0
2018-06-21 09:30:00,80.02,80.02,79.73,79.85,264620.0,57.6219,57.6219,57.4131,57.4995,264620.0
2018-06-21 09:35:00,79.85,79.95,79.76,79.9,162411.0,57.4995,57.5715,57.4347,57.5355,162411.0
2018-06-21 09:40:00,79.9,80.06,79.89,79.96,236657.0,57.5355,57.6507,57.5283,57.5787,236657.0
2018-06-21 09:45:00,79.95,80.03,79.91,79.96,118118.0,57.5715,57.6291,57.5427,57.5787,118118.0
2018-06-21 09:50:00,79.97,79.97,79.87,79.96,102340.0,57.5859,57.5859,57.5139,57.5787,102340.0
2018-06-21 09:55:00,79.96,80.11,79.96,80.03,98192.0,57.5787,57.6867,57.5787,57.6291,98192.0
2018-06-21 10:00:00,80.03,80.24,80.01,80.13,119575.0,57.6291,57.7803,57.6147,57.7011,119575.0
2018-06-21 10:05:00,80.13,80.16,80.0,80.01,110479.0,57.7011,57.7227,57.6075,57.6147,110479.0
2018-06-21 10:10:00,80.01,80.07,79.97,79.97,92938.0,57.6147,57.6579,57.5859,57.5859,92938.0
2018-06-21 10:15:00,79.98,80.19,79.97,80.17,138337.0,57.5931,57.7443,57.5859,57.7299,138337.0
2018-06-21 10:20:00,80.17,80.2,80.06,80.15,69518.0,57.7299,57.7515,57.6507,57.7155,69518.0
2018-06-21 10:25:00,80.15,80.18,80.08,80.16,49468.0,57.7155,57.7371,57.6651,57.7227,49468.0
2018-06-21 10:30:00,80.15,80.18,80.07,80.18,54542.0,57.7155,57.7371,57.6579,57.7371,54542.0
2018-06-21 10:35:00,80.18,80.38,80.18,80.24,64096.0,57.7371,57.8812,57.7371,57.7803,64096.0
2018-06-21 10:40:00,80.25,80.32,80.18,80.22,70948.0,57.7875,57.8379,57.7371,57.7659,70948.0
2018-06-21 10:45:00,80.23,80.32,80.13,80.31,104608.0,57.7731,57.8379,57.7011,57.8307,104608.0
2018-06-21 10:50:00,80.31,80.38,80.23,80.27,94501.0,57.8307,57.8812,57.7731,57.8019,94501.0
2018-06-21 10:55:00,80.27,80.28,80.1,80.11,63877.0,57.8019,57.8091,57.6795,57.6867,63877.0
2018-06-21 11:00:00,80.12,80.12,79.94,79.95,89597.0,57.6939,57.6939,57.5643,57.5715,89597.0
2018-06-21 11:05:00,79.95,80.03,79.89,80.02,128707.0,57.5715,57.6291,57.5283,57.6219,128707.0
2018-06-21 11:10:00,80.01,80.04,79.97,80.01,74125.0,57.6147,57.6363,57.5859,57.6147,74125.0
2018-06-21 11:15:00,80.01,80.08,79.99,80.04,71683.0,57.6147,57.6651,57.6003,57.6363,71683.0
2018-06-21 11:20:00,80.04,80.05,79.97,80.01,71562.0,57.6363,57.6435,57.5859,57.6147,71562.0
2018-06-21 11:25:00,80.0,80.03,79.98,80.02,67817.0,57.6075,57.6291,57.5931,57.6219,67817.0
2018-06-21 11:30:00,80.02,80.09,79.98,80.01,67502.0,57.6219,57.6723,57.5931,57.6147,67502.0
2018-06-21 11:35:00,80.0,80.01,79.89,79.95,81750.0,57.6075,57.6147,57.5283,57.5715,81750.0
2018-06-21 11:40:00,79.94,79.97,79.9,79.96,85906.0,57.5643,57.5859,57.5355,57.5787,85906.0
2018-06-21 11:45:00,79.95,80.07,79.95,79.98,48510.0,57.5715,57.6579,57.5715,57.5931,48510.0
2018-06-21 11:50:00,79.98,80.06,79.89,79.89,176687.0,57.5931,57.6507,57.5283,57.5283,176687.0
2018-06-21 11:55:00,79.9,79.97,79.84,79.95,117281.0,57.5355,57.5859,57.4923,57.5715,117281.0
2018-06-21 12:00:00,79.95,80.02,79.88,79.88,68606.0,57.5715,57.6219,57.5211,57.5211,68606.0
2018-06-21 12:05:00,79.87,79.96,79.83,79.84,70632.0,57.5139,57.5787,57.4851,57.4923,70632.0
2018-06-21 12:10:00,79.84,79.85,79.8,79.8,77265.0,57.4923,57.4995,57.4635,57.4635,77265.0
2018-06-21 12:15:00,79.79,79.8,79.71,79.75,70392.0,57.4563,57.4635,57.3987,57.4275,70392.0
2018-06-21 12:20:00,79.76,79.78,79.71,79.72,36523.0,57.4347,57.4491,57.3987,57.4059,36523.0
2018-06-21 12:25:00,79.72,79.74,79.65,79.7,67954.0,57.4059,57.4203,57.3555,57.3915,67954.0
2018-06-21 12:30:00,79.69,79.73,79.63,79.66,59347.0,57.3843,57.4131,57.3411,57.3627,59347.0
2018-06-21 12:35:00,79.67,79.79,79.65,79.65,59485.0,57.3699,57.4563,57.3555,57.3555,59485.0
2018-06-21 12:40:00,79.65,79.67,79.56,79.62,64690.0,57.3555,57.3699,57.2907,57.3339,64690.0
2018-06-21 12:45:00,79.62,79.62,79.54,79.54,80712.0,57.3339,57.3339,57.2763,57.2763,80712.0
2018-06-21 12:50:00,79.54,79.59,79.53,79.55,71116.0,57.2763,57.3123,57.2691,57.2835,71116.0
2018-06-21 12:55:00,79.55,79.57,79.45,79.56,129977.0,57.2835,57.2979,57.2115,57.2907,129977.0
2018-06-21 13:00:00,79.56,79.6,79.55,79.56,49501.0,57.2907,57.3195,57.2835,57.2907,49501.0
2018-06-21 13:05:00,79.56,79.6,79.56,79.59,30140.0,57.2907,57.3195,57.2907,57.3123,30140.0
2018-06-21 13:10:00,79.58,79.66,79.58,79.66,36702.0,57.3051,57.3627,57.3051,57.3627,36702.0
2018-06-21 13:15:00,79.66,79.76,79.65,79.72,57205.0,57.3627,57.4347,57.3555,57.4059,57205.0
2018-06-21 13:20:00,79.73,79.84,79.7,79.77,58880.0,57.4131,57.4923,57.3915,57.4419,58880.0
2018-06-21 13:25:00,79.78,79.83,79.78,79.8,56198.0,57.4491,57.4851,57.4491,57.4635,56198.0
2018-06-21 13:30:00,79.8,79.83,79.78,79.8,45488.0,57.4635,57.4851,57.4491,57.4635,45488.0
2018-06-21 13:35:00,79.81,79.96,79.79,79.91,114861.0,57.4707,57.5787,57.4563,57.5427,114861.0
2018-06-21 13:40:00,79.91,79.94,79.87,79.88,49984.0,57.5427,57.5643,57.5139,57.5211,49984.0
2018-06-21 13:45:00,79.88,79.88,79.8,79.81,63455.0,57.5211,57.5211,57.4635,57.4707,63455.0
2018-06-21 13:50:00,79.82,79.83,79.72,79.74,55121.0,57.4779,57.4851,57.4059,57.4203,55121.0
2018-06-21 13:55:00,79.74,79.78,79.72,79.77,44724.0,57.4203,57.4491,57.4059,57.4419,44724.0
2018-06-21 14:00:00,79.77,79.81,79.68,79.68,65750.0,57.4419,57.4707,57.3771,57.3771,65750.0
2018-06-21 14:05:00,79.67,79.77,79.64,79.75,84581.0,57.3699,57.4419,57.3483,57.4275,84581.0
2018-06-21 14:10:00,79.75,79.76,79.7,79.7,31823.0,57.4275,57.4347,57.3915,57.3915,31823.0
2018-06-21 14:15:00,79.71,79.71,79.52,79.57,97086.0,57.3987,57.3987,57.2619,57.2979,97086.0
2018-06-21 14:20:00,79.57,79.58,79.5,79.55,72118.0,57.2979,57.3051,57.2475,57.2835,72118.0
2018-06-21 14:25:00,79.56,79.62,79.54,79.6,66690.0,57.2907,57.3339,57.2763,57.3195,66690.0
2018-06-21 14:30:00,79.59,79.66,79.59,79.64,45779.0,57.3123,57.3627,57.3123,57.3483,45779.0
2018-06-21 14:35:00,79.64,79.68,79.58,79.58,65931.0,57.3483,57.3771,57.3051,57.3051,65931.0
2018-06-21 14:40:00,79.59,79.62,79.55,79.57,37367.0,57.3123,57.3339,57.2835,57.2979,37367.0
2018-06-21 14:45:00,79.58,79.65,79.58,79.62,36989.0,57.3051,57.3555,57.3051,57.3339,36989.0
2018-06-21 14:50:00,79.62,79.63,79.45,79.46,71275.0,57.3339,57.3411,57.2115,57.2187,71275.0
2018-06-21 14:55:00,79.45,79.53,79.43,79.45,95653.0,57.2115,57.2691,57.1971,57.2115,95653.0
2018-06-21 15:00:00,79.44,79.54,79.43,79.54,65689.0,57.2043,57.2763,57.1971,57.2763,65689.0
2018-06-21 15:05:00,79.54,79.61,79.5,79.57,130215.0,57.2763,57.3267,57.2475,57.2979,130215.0
2018-06-21 15:10:00,79.58,79.58,79.51,79.56,72562.0,57.3051,57.3051,57.2547,57.2907,72562.0
2018-06-21 15:15:00,79.56,79.56,79.46,79.47,55844.0,57.2907,57.2907,57.2187,57.2259,55844.0
2018-06-21 15:20:00,79.48,79.5,79.32,79.48,149663.0,57.2331,57.2475,57.1179,57.2331,149663.0
2018-06-21 15:25:00,79.48,79.51,79.39,79.46,96048.0,57.2331,57.2547,57.1683,57.2187,96048.0
2018-06-21 15:30:00,79.45,79.46,79.34,79.42,126944.0,57.2115,57.2187,57.1323,57.1899,126944.0
2018-06-21 15:35:00,79.42,79.47,79.36,79.46,192714.0,57.1899,57.2259,57.1467,57.2187,192714.0
2018-06-21 15:40:00,79.45,79.49,79.38,79.45,163510.0,57.2115,57.2403,57.1611,57.2115,163510.0
2018-06-21 15:45:00,79.45,79.57,79.42,79.56,177840.0,57.2115,57.2979,57.1899,57.2907,177840.0
2018-06-21 15:50:00,79.56,79.74,79.52,79.73,325453.0,57.2907,57.4203,57.2619,57.4131,325453.0
2018-06-21 15:55:00,79.73,79.79,79.68,79.69,571706.0,57.4131,57.4563,57.3771,57.3843,571706.0
2018-06-22 09:30:00,81.16,81.44,80.92,81.16,457869.0,58.4428,58.6445,58.27,58.4428,457869.0
2018-06-22 09:35:00,81.16,81.56,81.16,81.33,326983.0,58.4428,58.7309,58.4428,58.5652,326983.0
2018-06-22 09:40:00,81.33,81.48,81.17,81.19,140536.0,58.5652,58.6733,58.45,58.4644,140536.0
2018-06-22 09:45:00,81.19,81.33,81.13,81.28,185304.0,58.4644,58.5652,58.4212,58.5292,185304.0
2018-06-22 09:50:00,81.28,81.31,81.09,81.31,152995.0,58.5292,58.5508,58.3924,58.5508,152995.0
2018-06-22 09:55:00,81.3,81.37,81.21,81.31,122742.0,58.5436,58.594,58.4788,58.5508,122742.0
2018-06-22 10:00:00,81.32,81.44,81.3,81.36,103842.0,58.558,58.6445,58.5436,58.5868,103842.0
2018-06-22 10:05:00,81.37,81.43,81.28,81.4,95068.0,58.594,58.6373,58.5292,58.6156,95068.0
2018-06-22 10:10:00,81.4,81.43,81.27,81.31,179002.0,58.6156,58.6373,58.522,58.5508,179002.0
2018-06-22 10:15:00,81.29,81.61,81.28,81.6,225213.0,58.5364,58.7669,58.5292,58.7597,225213.0
2018-06-22 10:20:00,81.61,81.71,81.55,81.64,188872.0,58.7669,58.8389,58.7237,58.7885,188872.0
2018-06-22 10:25:00,81.66,81.66,81.43,81.49,177755.0,58.8029,58.8029,58.6373,58.6805,177755.0
2018-06-22 10:30:00,81.49,81.56,81.45,81.56,135389.0,58.6805,58.7309,58.6517,58.7309,135389.0
2018-06-22 10:35:00,81.56,81.7,81.55,81.68,159361.0,58.7309,58.8317,58.7237,58.8173,159361.0
2018-06-22 10:40:00,81.68,81.78,81.68,81.75,134522.0,58.8173,58.8893,58.8173,58.8677,134522.0
2018-06-22 10:45:00,81.75,81.84,81.7,81.75,106511.0,58.8677,58.9325,58.8317,58.8677,106511.0
2018-06-22 10:50:00,81.75,81.8,81.63,81.66,101484.0,58.8677,58.9037,58.7813,58.8029,101484.0
2018-06-22 10:55:00,81.67,81.74,81.66,81.73,126700.0,58.8101,58.8605,58.8029,58.8533,126700.0
2018-06-22 11:00:00,81.73,81.85,81.71,81.77,144069.0,58.8533,58.9397,58.8389,58.8821,144069.0
2018-06-22 11:05:00,81.77,81.85,81.74,81.76,136479.0,58.8821,58.9397,58.8605,58.8749,136479.0
2018-06-22 11:10:00,81.76,81.76,81.54,81.56,124988.0,58.8749,58.8749,58.7165,58.7309,124988.0
2018-06-22 11:15:00,81.56,81.67,81.53,81.67,110762.0,58.7309,58.8101,58.7093,58.8101,110762.0
2018-06-22 11:20:00,81.67,81.67,81.63,81.63,144093.0,58.8101,58.8101,58.7813,58.7813,144093.0
2018-06-22 11:25:00,81.64,81.67,81.58,81.6,122080.0,58.7885,58.8101,58.7453,58.7597,122080.0
2018-06-22 11:30:00,81.59,81.68,81.55,81.64,71844.0,58.7525,58.8173,58.7237,58.7885,71844.0
2018-06-22 11:35:00,81.64,81.69,81.63,81.66,88660.0,58.7885,58.8245,58.7813,58.8029,88660.0
2018-06-22 11:40:00,81.65,81.82,81.65,81.79,126232.0,58.7957,58.9181,58.7957,58.8965,126232.0
2018-06-22 11:45:00,81.79,81.88,81.79,81.87,80092.0,58.8965,58.9613,58.8965,58.9541,80092.0
2018-06-22 11:50:00,81.87,81.88,81.81,81.86,91063.0,58.9541,58.9613,58.9109,58.9469,91063.0
2018-06-22 11:55:00,81.87,81.94,81.87,81.92,132973.0,58.9541,59.0045,58.9541,58.9901,132973.0
2018-06-22 12:00:00,81.93,81.95,81.78,81.85,93473.0,58.9973,59.0117,58.8893,58.9397,93473.0
2018-06-22 12:05:00,81.86,81.86,81.74,81.79,72252.0,58.9469,58.9469,58.8605,58.8965,72252.0
2018-06-22 12:10:00,81.8,81.91,81.78,81.9,60480.0,58.9037,58.9829,58.8893,58.9757,60480.0
2018-06-22 12:15:00,81.9,81.91,81.83,81.83,57821.0,58.9757,58.9829,58.9253,58.9253,57821.0
2018-06-22 12:20:00,81.82,81.85,81.71,81.73,74964.0,58.9181,58.9397,58.8389,58.8533,74964.0
2018-06-22 12:25:00,81.72,81.73,81.64,81.66,71241.0,58.8461,58.8533,58.7885,58.8029,71241.0
2018-06-22 12:30:00,81.65,81.68,81.6,81.64,54576.0,58.7957,58.8173,58.7597,58.7885,54576.0
2018-06-22 12:35:00,81.64,81.68,81.55,81.55,60464.0,58.7885,58.8173,58.7237,58.7237,60464.0
2018-06-22 12:40:00,81.54,81.61,81.53,81.6,51785.0,58.7165,58.7669,58.7093,58.7597,51785.0
2018-06-22 12:45:00,81.6,81.63,81.56,81.62,107910.0,58.7597,58.7813,58.7309,58.7741,107910.0
2018-06-22 12:50:00,81.63,81.71,81.62,81.67,72570.0,58.7813,58.8389,58.7741,58.8101,72570.0
2018-06-22 12:55:00,81.67,81.67,81.57,81.63,57832.0,58.8101,58.8101,58.7381,58.7813,57832.0
2018-06-22 13:00:00,81.62,81.65,81.59,81.64,54059.0,58.7741,58.7957,58.7525,58.7885,54059.0
2018-06-22 13:05:00,81.64,81.64,81.54,81.56,52561.0,58.7885,58.7885,58.7165,58.7309,52561.0
2018-06-22 13:10:00,81.56,81.68,81.53,81.65,53257.0,58.7309,58.8173,58.7093,58.7957,53257.0
2018-06-22 13:15:00,81.65,81.67,81.58,81.59,35581.0,58.7957,58.8101,58.7453,58.7525,35581.0
2018-06-22 13:20:00,81.59,81.67,81.58,81.65,69386.0,58.7525,58.8101,58.7453,58.7957,69386.0
2018-06-22 13:25:00,81.66,81.7,81.64,81.67,49315.0,58.8029,58.8317,58.7885,58.8101,49315.0
2018-06-22 13:30:00,81.67,81.69,81.61,81.61,46113.0,58.8101,58.8245,58.7669,58.7669,46113.0
2018-06-22 13:35:00,81.62,81.63,81.48,81.49,90406.0,58.7741,58.7813,58.6733,58.6805,90406.0
2018-06-22 13:40:00,81.49,81.58,81.48,81.49,47188.0,58.6805,58.7453,58.6733,58.6805,47188.0
2018-06-22 13:45:00,81.48,81.52,81.48,81.5,61690.0,58.6733,58.7021,58.6733,58.6877,61690.0
2018-06-22 13:50:00,81.5,81.53,81.47,81.52,36895.0,58.6877,58.7093,58.6661,58.7021,36895.0
2018-06-22 13:55:00,81.52,81.55,81.5,81.53,72324.0,58.7021,58.7237,58.6877,58.7093,72324.0
2018-06-22 14:00:00,81.54,81.58,81.52,81.57,50113.0,58.7165,58.7453,58.7021,58.7381,50113.0
2018-06-22 14:05:00,81.58,81.6,81.55,81.56,58319.0,58.7453,58.7597,58.7237,58.7309,58319.0
2018-06-22 14:10:00,81.56,81.59,81.55,81.56,51504.0,58.7309,58.7525,58.7237,58.7309,51504.0
2018-06-22 14:15:00,81.56,81.57,81.48,81.53,56783.0,58.7309,58.7381,58.6733,58.7093,56783.0
2018-06-22 14:20:00,81.53,81.54,81.43,81.44,50279.0,58.7093,58.7165,58.6373,58.6445,50279.0
2018-06-22 14:25:00,81.43,81.49,81.42,81.42,41531.0,58.6373,58.6805,58.6301,58.6301,41531.0
2018-06-22 14:30:00,81.41,81.42,81.33,81.39,66345.0,58.6228,58.6301,58.5652,58.6084,66345.0
2018-06-22 14:35:00,81.4,81.41,81.36,81.4,46662.0,58.6156,58.6228,58.5868,58.6156,46662.0
2018-06-22 14:40:00,81.4,81.5,81.39,81.47,70825.0,58.6156,58.6877,58.6084,58.6661,70825.0
2018-06-22 14:45:00,81.48,81.52,81.44,81.52,58158.0,58.6733,58.7021,58.6445,58.7021,58158.0
2018-06-22 14:50:00,81.52,81.58,81.51,81.54,58215.0,58.7021,58.7453,58.6949,58.7165,58215.0
2018-06-22 14:55:00,81.55,81.55,81.47,81.47,60876.0,58.7237,58.7237,58.6661,58.6661,60876.0
2018-06-22 15:00:00,81.47,81.49,81.41,81.45,64135.0,58.6661,58.6805,58.6228,58.6517,64135.0
2018-06-22 15:05:00,81.46,81.47,81.42,81.45,53042.0,58.6589,58.6661,58.6301,58.6517,53042.0
2018-06-22 15:10:00,81.45,81.48,81.44,81.47,54130.0,58.6517,58.6733,58.6445,58.6661,54130.0
2018-06-22 15:15:00,81.46,81.5,81.36,81.37,99724.0,58.6589,58.6877,58.5868,58.594,99724.0
2018-06-22 15:20:00,81.36,81.42,81.35,81.39,114595.0,58.5868,58.6301,58.5796,58.6084,114595.0
2018-06-22 15:25:00,81.39,81.45,81.37,81.39,85344.0,58.6084,58.6517,58.594,58.6084,85344.0
2018-06-22 15:30:00,81.39,81.44,81.33,81.34,146072.0,58.6084,58.6445,58.5652,58.5724,146072.0
2018-06-22 15:35:00,81.34,81.41,81.33,81.34,155621.0,58.5724,58.6228,58.5652,58.5724,155621.0
2018-06-22 15:40:00,81.34,81.36,81.27,81.27,178166.0,58.5724,58.5868,58.522,58.522,178166.0
2018-06-22 15:45:00,81.28,81.44,81.28,81.44,272339.0,58.5292,58.6445,58.5292,58.6445,272339.0
2018-06-22 15:50:00,81.43,81.47,81.31,81.36,280380.0,58.6373,58.6661,58.5508,58.5868,280380.0
2018-06-22 15:55:00,81.36,81.52,81.3,81.38,1400468.0,58.5868,58.7021,58.5436,58.6012,1400468.0
2018-06-25 09:30:00,80.78,81.24,80.78,81.16,303756.0,58.1692,58.5004,58.1692,58.4428,303756.0
2018-06-25 09:35:00,81.16,81.16,80.83,80.86,143774.0,58.4428,58.4428,58.2052,58.2268,143774.0
2018-06-25 09:40:00,80.86,80.88,80.66,80.71,167520.0,58.2268,58.2412,58.0828,58.1188,167520.0
2018-06-25 09:45:00,80.71,80.73,80.41,80.54,151760.0,58.1188,58.1332,57.9028,57.9964,151760.0
2018-06-25 09:50:00,80.53,80.53,80.28,80.29,109158.0,57.9892,57.9892,57.8091,57.8163,109158.0
2018-06-25 09:55:00,80.29,80.45,80.29,80.34,106154.0,57.8163,57.9316,57.8163,57.8523,106154.0
2018-06-25 10:00:00,80.34,80.41,80.18,80.33,155323.0,57.8523,57.9028,57.7371,57.8451,155323.0
2018-06-25 10:05:00,80.33,80.36,80.2,80.27,99349.0,57.8451,57.8668,57.7515,57.8019,99349.0
2018-06-25 10:10:00,80.27,80.35,80.21,80.25,60938.0,57.8019,57.8595,57.7587,57.7875,60938.0
2018-06-25 10:15:00,80.24,80.32,80.17,80.18,77584.0,57.7803,57.8379,57.7299,57.7371,77584.0
2018-06-25 10:20:00,80.18,80.26,80.16,80.21,63597.0,57.7371,57.7947,57.7227,57.7587,63597.0
2018-06-25 10:25:00,80.22,80.36,80.21,80.34,87041.0,57.7659,57.8668,57.7587,57.8523,87041.0
2018-06-25 10:30:00,80.34,80.36,80.07,80.08,105356.0,57.8523,57.8668,57.6579,57.6651,105356.0
2018-06-25 10:35:00,80.07,80.12,79.96,79.97,105651.0,57.6579,57.6939,57.5787,57.5859,105651.0
2018-06-25 10:40:00,79.98,80.11,79.91,80.1,90319.0,57.5931,57.6867,57.5427,57.6795,90319.0
2018-06-25 10:45:00,80.09,80.12,79.93,80.02,88705.0,57.6723,57.6939,57.5571,57.6219,88705.0
2018-06-25 10:50:00,80.03,80.07,79.77,79.78,124525.0,57.6291,57.6579,57.4419,57.4491,124525.0
2018-06-25 10:55:00,79.79,79.99,79.77,79.98,115930.0,57.4563,57.6003,57.4419,57.5931,115930.0
2018-06-25 11:00:00,79.98,80.03,79.9,79.9,82861.0,57.5931,57.6291,57.5355,57.5355,82861.0
2018-06-25 11:05:00,79.9,80.0,79.86,79.99,64946.0,57.5355,57.6075,57.5067,57.6003,64946.0
2018-06-25 11:10:00,80.0,80.12,79.95,79.96,85846.0,57.6075,57.6939,57.5715,57.5787,85846.0
2018-06-25 11:15:00,79.95,80.01,79.88,79.88,67585.0,57.5715,57.6147,57.5211,57.5211,67585.0
2018-06-25 11:20:00,79.89,79.89,79.7,79.7,116028.0,57.5283,57.5283,57.3915,57.3915,116028.0
2018-06-25 11:25:00,79.7,79.81,79.7,79.72,93644.0,57.3915,57.4707,57.3915,57.4059,93644.0
2018-06-25 11:30:00,79.72,79.78,79.68,79.7,97812.0,57.4059,57.4491,57.3771,57.3915,97812.0
2018-06-25 11:35:00,79.69,79.75,79.66,79.74,82069.0,57.3843,57.4275,57.3627,57.4203,82069.0
2018-06-25 11:40:00,79.74,79.85,79.7,79.78,92062.0,57.4203,57.4995,57.3915,57.4491,92062.0
2018-06-25 11:45:00,79.78,79.86,79.76,79.83,105755.0,57.4491,57.5067,57.4347,57.4851,105755.0
2018-06-25 11:50:00,79.83,79.93,79.81,79.88,51313.0,57.4851,57.5571,57.4707,57.5211,51313.0
2018-06-25 11:55:00,79.87,79.91,79.76,79.77,53815.0,57.5139,57.5427,57.4347,57.4419,53815.0
2018-06-25 12:00:00,79.77,79.8,79.7,79.73,95414.0,57.4419,57.4635,57.3915,57.4131,95414.0
2018-06-25 12:05:00,79.73,79.75,79.61,79.62,86738.0,57.4131,57.4275,57.3267,57.3339,86738.0
2018-06-25 12:10:00,79.62,79.74,79.54,79.74,130328.0,57.3339,57.4203,57.2763,57.4203,130328.0
2018-06-25 12:15:00,79.72,79.77,79.66,79.69,58377.0,57.4059,57.4419,57.3627,57.3843,58377.0
2018-06-25 12:20:00,79.69,79.75,79.58,79.71,81576.0,57.3843,57.4275,57.3051,57.3987,81576.0
2018-06-25 12:25:00,79.71,79.72,79.67,79.71,48544.0,57.3987,57.4059,57.3699,57.3987,48544.0
2018-06-25 12:30:00,79.72,79.79,79.69,79.75,63070.0,57.4059,57.4563,57.3843,57.4275,63070.0
2018-06-25 12:35:00,79.75,79.77,79.69,79.75,79140.0,57.4275,57.4419,57.3843,57.4275,79140.0
2018-06-25 12:40:00,79.76,79.86,79.76,79.81,71459.0,57.4347,57.5067,57.4347,57.4707,71459.0
2018-06-25 12:45:00,79.8,79.82,79.7,79.74,45308.0,57.4635,57.4779,57.3915,57.4203,45308.0
2018-06-25 12:50:00,79.74,79.88,79.74,79.87,47227.0,57.4203,57.5211,57.4203,57.5139,47227.0
2018-06-25 12:55:00,79.87,79.96,79.84,79.92,50822.0,57.5139,57.5787,57.4923,57.5499,50822.0
2018-06-25 13:00:00,79.91,79.92,79.81,79.82,52483.0,57.5427,57.5499,57.4707,57.4779,52483.0
2018-06-25 13:05:00,79.82,79.83,79.75,79.83,46547.0,57.4779,57.4851,57.4275,57.4851,46547.0
2018-06-25 13:10:00,79.83,79.84,79.72,79.72,51483.0,57.4851,57.4923,57.4059,57.4059,51483.0
2018-06-25 13:15:00,79.72,79.72,79.64,79.7,47889.0,57.4059,57.4059,57.3483,57.3915,47889.0
2018-06-25 13:20:00,79.69,79.73,79.64,79.66,62096.0,57.3843,57.4131,57.3483,57.3627,62096.0
2018-06-25 13:25:00,79.65,79.72,79.63,79.66,66246.0,57.3555,57.4059,57.3411,57.3627,66246.0
2018-06-25 13:30:00,79.67,79.77,79.66,79.73,43905.0,57.3699,57.4419,57.3627,57.4131,43905.0
2018-06-25 13:35:00,79.72,79.78,79.69,79.76,30002.0,57.4059,57.4491,57.3843,57.4347,30002.0
2018-06-25 13:40:00,79.75,79.84,79.73,79.84,40355.0,57.4275,57.4923,57.4131,57.4923,40355.0
2018-06-25 13:45:00,79.84,79.88,79.79,79.83,33416.0,57.4923,57.5211,57.4563,57.4851,33416.0
2018-06-25 13:50:00,79.84,79.85,79.72,79.73,67866.0,57.4923,57.4995,57.4059,57.4131,67866.0
2018-06-25 13:55:00,79.74,79.74,79.68,79.69,55248.0,57.4203,57.4203,57.3771,57.3843,55248.0
2018-06-25 14:00:00,79.69,79.78,79.68,79.76,56716.0,57.3843,57.4491,57.3771,57.4347,56716.0
2018-06-25 14:05:00,79.77,79.82,79.74,79.78,63590.0,57.4419,57.4779,57.4203,57.4491,63590.0
2018-06-25 14:10:00,79.79,79.82,79.76,79.76,28674.0,57.4563,57.4779,57.4347,57.4347,28674.0
2018-06-25 14:15:00,79.76,79.81,79.69,79.72,50258.0,57.4347,57.4707,57.3843,57.4059,50258.0
2018-06-25 14:20:00,79.72,79.75,79.7,79.73,38575.0,57.4059,57.4275,57.3915,57.4131,38575.0
2018-06-25 14:25:00,79.73,79.74,79.65,79.74,36538.0,57.4131,57.4203,57.3555,57.4203,36538.0
2018-06-25 14:30:00,79.73,79.78,79.71,79.74,57453.0,57.4131,57.4491,57.3987,57.4203,57453.0
2018-06-25 14:35:00,79.74,79.77,79.62,79.62,63013.0,57.4203,57.4419,57.3339,57.3339,63013.0
2018-06-25 14:40:00,79.62,79.63,79.55,79.57,96670.0,57.3339,57.3411,57.2835,57.2979,96670.0
2018-06-25 14:45:00,79.57,79.57,79.48,79.51,159202.0,57.2979,57.2979,57.2331,57.2547,159202.0
2018-06-25 14:50:00,79.5,79.53,79.33,79.34,125465.0,57.2475,57.2691,57.1251,57.1323,125465.0
2018-06-25 14:55:00,79.34,79.43,79.3,79.37,83575.0,57.1323,57.1971,57.1035,57.1539,83575.0
2018-06-25 15:00:00,79.36,79.44,79.35,79.43,72081.0,57.1467,57.2043,57.1395,57.1971,72081.0
2018-06-25 15:05:00,79.42,79.45,79.38,79.4,75025.0,57.1899,57.2115,57.1611,57.1755,75025.0
2018-06-25 15:10:00,79.4,79.48,79.33,79.34,109319.0,57.1755,57.2331,57.1251,57.1323,109319.0
2018-06-25 15:15:00,79.33,79.52,79.31,79.5,100628.0,57.1251,57.2619,57.1107,57.2475,100628.0
2018-06-25 15:20:00,79.51,79.53,79.42,79.45,74154.0,57.2547,57.2691,57.1899,57.2115,74154.0
2018-06-25 15:25:00,79.46,79.51,79.43,79.48,155020.0,57.2187,57.2547,57.1971,57.2331,155020.0
2018-06-25 15:30:00,79.49,79.56,79.42,79.55,194664.0,57.2403,57.2907,57.1899,57.2835,194664.0
2018-06-25 15:35:00,79.55,79.86,79.53,79.83,203424.0,57.2835,57.5067,57.2691,57.4851,203424.0
2018-06-25 15:40:00,79.83,79.96,79.79,79.81,158776.0,57.4851,57.5787,57.4563,57.4707,158776.0
2018-06-25 15:45:00,79.81,79.86,79.66,79.79,151196.0,57.4707,57.5067,57.3627,57.4563,151196.0
2018-06-25 15:50:00,79.78,79.86,79.72,79.79,222111.0,57.4491,57.5067,57.4059,57.4563,222111.0
2018-06-25 15:55:00,79.79,79.85,79.6,79.73,649152.0,57.4563,57.4995,57.3195,57.4131,649152.0
2018-06-26 09:30:00,80.15,80.37,80.07,80.11,240155.0,57.7155,57.874,57.6579,57.6867,240155.0
2018-06-26 09:35:00,80.1,80.27,80.09,80.24,97759.0,57.6795,57.8019,57.6723,57.7803,97759.0
2018-06-26 09:40:00,80.23,80.27,80.16,80.2,115259.0,57.7731,57.8019,57.7227,57.7515,115259.0
2018-06-26 09:45:00,80.19,80.21,80.04,80.16,120276.0,57.7443,57.7587,57.6363,57.7227,120276.0
2018-06-26 09:50:00,80.17,80.35,80.11,80.3,89053.0,57.7299,57.8595,57.6867,57.8235,89053.0
2018-06-26 09:55:00,80.31,80.32,80.22,80.29,66237.0,57.8307,57.8379,57.7659,57.8163,66237.0
2018-06-26 10:00:00,80.29,80.29,80.13,80.15,80513.0,57.8163,57.8163,57.7011,57.7155,80513.0
2018-06-26 10:05:00,80.15,80.17,80.07,80.11,65739.0,57.7155,57.7299,57.6579,57.6867,65739.0
2018-06-26 10:10:00,80.1,80.29,80.09,80.28,107981.0,57.6795,57.8163,57.6723,57.8091,107981.0
2018-06-26 10:15:00,80.28,80.34,80.2,80.22,91131.0,57.8091,57.8523,57.7515,57.7659,91131.0
2018-06-26 10:20:00,80.21,80.27,80.17,80.22,97583.0,57.7587,57.8019,57.7299,57.7659,97583.0
2018-06-26 10:25:00,80.22,80.37,80.09,80.09,112899.0,57.7659,57.874,57.6723,57.6723,112899.0
2018-06-26 10:30:00,80.09,80.22,79.97,80.21,167280.0,57.6723,57.7659,57.5859,57.7587,167280.0
2018-06-26 10:35:00,80.21,80.23,80.07,80.12,132518.0,57.7587,57.7731,57.6579,57.6939,132518.0
2018-06-26 10:40:00,80.11,80.29,80.1,80.29,102668.0,57.6867,57.8163,57.6795,57.8163,102668.0
2018-06-26 10:45:00,80.28,80.29,80.06,80.07,93194.0,57.8091,57.8163,57.6507,57.6579,93194.0
2018-06-26 10:50:00,80.07,80.17,80.05,80.1,76611.0,57.6579,57.7299,57.6435,57.6795,76611.0
2018-06-26 10:55:00,80.1,80.2,80.09,80.17,56423.0,57.6795,57.7515,57.6723,57.7299,56423.0
2018-06-26 11:00:00,80.16,80.29,80.12,80.27,67915.0,57.7227,57.8163,57.6939,57.8019,67915.0
2018-06-26 11:05:00,80.27,80.28,80.19,80.24,56071.0,57.8019,57.8091,57.7443,57.7803,56071.0
2018-06-26 11:10:00,80.24,80.38,80.23,80.38,121932.0,57.7803,57.8812,57.7731,57.8812,121932.0
2018-06-26 11:15:00,80.37,80.44,80.36,80.42,58634.0,57.874,57.9244,57.8668,57.91,58634.0
2018-06-26 11:20:00,80.42,80.58,80.41,80.51,103036.0,57.91,58.0252,57.9028,57.9748,103036.0
2018-06-26 11:25:00,80.51,80.75,80.5,80.66,152705.0,57.9748,58.1476,57.9676,58.0828,152705.0
2018-06-26 11:30:00,80.65,80.66,80.48,80.48,110711.0,58.0756,58.0828,57.9532,57.9532,110711.0
2018-06-26 11:35:00,80.49,80.59,80.45,80.58,103987.0,57.9604,58.0324,57.9316,58.0252,103987.0
2018-06-26 11:40:00,80.59,80.83,80.57,80.82,140285.0,58.0324,58.2052,58.018,58.198,140285.0
2018-06-26 11:45:00,80.84,80.96,80.8,80.86,111982.0,58.2124,58.2988,58.1836,58.2268,111982.0
2018-06-26 11:50:00,80.86,80.86,80.71,80.76,99443.0,58.2268,58.2268,58.1188,58.1548,99443.0
2018-06-26 11:55:00,80.77,80.79,80.7,80.72,98102.0,58.162,58.1764,58.1116,58.126,98102.0
2018-06-26 12:00:00,80.73,80.79,80.71,80.73,65837.0,58.1332,58.1764,58.1188,58.1332,65837.0
2018-06-26 12:05:00,80.73,80.85,80.69,80.78,127477.0,58.1332,58.2196,58.1044,58.1692,127477.0
2018-06-26 12:10:00,80.79,80.88,80.78,80.81,73331.0,58.1764,58.2412,58.1692,58.1908,73331.0
2018-06-26 12:15:00,80.81,80.88,80.66,80.68,109931.0,58.1908,58.2412,58.0828,58.0972,109931.0
2018-06-26 12:20:00,80.68,80.7,80.62,80.67,91306.0,58.0972,58.1116,58.054,58.09,91306.0
2018-06-26 12:25:00,80.66,80.67,80.6,80.66,49425.0,58.0828,58.09,58.0396,58.0828,49425.0
2018-06-26 12:30:00,80.67,80.7,80.63,80.69,82623.0,58.09,58.1116,58.0612,58.1044,82623.0
2018-06-26 12:35:00,80.69,80.72,80.66,80.67,52060.0,58.1044,58.126,58.0828,58.09,52060.0
2018-06-26 12:40:00,80.68,80.76,80.61,80.67,70364.0,58.0972,58.1548,58.0468,58.09,70364.0
2018-06-26 12:45:00,80.67,80.7,80.59,80.61,41235.0,58.09,58.1116,58.0324,58.0468,41235.0
2018-06-26 12:50:00,80.62,80.82,80.6,80.8,68657.0,58.054,58.198,58.0396,58.1836,68657.0
2018-06-26 12:55:00,80.8,80.86,80.76,80.81,59427.0,58.1836,58.2268,58.1548,58.1908,59427.0
2018-06-26 13:00:00,80.8,80.8,80.68,80.72,48315.0,58.1836,58.1836,58.0972,58.126,48315.0
2018-06-26 13:05:00,80.73,80.78,80.69,80.74,38507.0,58.1332,58.1692,58.1044,58.1404,38507.0
2018-06-26 13:10:00,80.75,80.77,80.67,80.68,36858.0,58.1476,58.162,58.09,58.0972,36858.0
2018-06-26 13:15:00,80.67,80.68,80.61,80.66,41180.0,58.09,58.0972,58.0468,58.0828,41180.0
2018-06-26 13:20:00,80.67,80.69,80.6,80.67,65081.0,58.09,58.1044,58.0396,58.09,65081.0
2018-06-26 13:25:00,80.68,80.74,80.63,80.73,59635.0,58.0972,58.1404,58.0612,58.1332,59635.0
2018-06-26 13:30:00,80.73,80.75,80.7,80.73,46066.0,58.1332,58.1476,58.1116,58.1332,46066.0
2018-06-26 13:35:00,80.73,80.77,80.72,80.73,51717.0,58.1332,58.162,58.126,58.1332,51717.0
2018-06-26 13:40:00,80.72,80.79,80.68,80.76,56332.0,58.126,58.1764,58.0972,58.1548,56332.0
2018-06-26 13:45:00,80.76,80.78,80.65,80.74,76283.0,58.1548,58.1692,58.0756,58.1404,76283.0
2018-06-26 13:50:00,80.73,80.79,80.68,80.76,58286.0,58.1332,58.1764,58.0972,58.1548,58286.0
2018-06-26 13:55:00,80.76,80.79,80.72,80.78,51675.0,58.1548,58.1764,58.126,58.1692,51675.0
2018-06-26 14:00:00,80.79,80.81,80.72,80.74,72282.0,58.1764,58.1908,58.126,58.1404,72282.0
2018-06-26 14:05:00,80.73,80.77,80.66,80.71,76157.0,58.1332,58.162,58.0828,58.1188,76157.0
2018-06-26 14:10:00,80.71,80.76,80.67,80.74,52358.0,58.1188,58.1548,58.09,58.1404,52358.0
2018-06-26 14:15:00,80.74,80.77,80.71,80.76,56063.0,58.1404,58.162,58.1188,58.1548,56063.0
2018-06-26 14:20:00,80.76,80.88,80.76,80.87,64345.0,58.1548,58.2412,58.1548,58.234,64345.0
2018-06-26 14:25:00,80.86,80.91,80.84,80.88,44569.0,58.2268,58.2628,58.2124,58.2412,44569.0
2018-06-26 14:30:00,80.87,80.91,80.83,80.89,49462.0,58.234,58.2628,58.2052,58.2484,49462.0
2018-06-26 14:35:00,80.89,80.95,80.88,80.94,41629.0,58.2484,58.2916,58.2412,58.2844,41629.0
2018-06-26 14:40:00,80.93,80.97,80.92,80.95,85125.0,58.2772,58.306,58.27,58.2916,85125.0
2018-06-26 14:45:00,80.96,81.01,80.96,80.97,102946.0,58.2988,58.3348,58.2988,58.306,102946.0
2018-06-26 14:50:00,80.97,81.02,80.96,81.0,70186.0,58.306,58.342,58.2988,58.3276,70186.0
2018-06-26 14:55:00,81.0,81.01,80.97,81.0,73438.0,58.3276,58.3348,58.306,58.3276,73438.0
2018-06-26 15:00:00,81.0,81.01,80.88,80.88,92268.0,58.3276,58.3348,58.2412,58.2412,92268.0
2018-06-26 15:05:00,80.87,80.93,80.85,80.91,70964.0,58.234,58.2772,58.2196,58.2628,70964.0
2018-06-26 15:10:00,80.92,81.0,80.9,80.99,59206.0,58.27,58.3276,58.2556,58.3204,59206.0
2018-06-26 15:15:00,80.99,80.99,80.91,80.95,86956.0,58.3204,58.3204,58.2628,58.2916,86956.0
2018-06-26 15:20:00,80.93,80.98,80.9,80.94,59885.0,58.2772,58.3132,58.2556,58.2844,59885.0
2018-06-26 15:25:00,80.94,80.95,80.89,80.89,82362.0,58.2844,58.2916,58.2484,58.2484,82362.0
2018-06-26 15:30:00,80.9,80.98,80.86,80.95,90929.0,58.2556,58.3132,58.2268,58.2916,90929.0
2018-06-26 15:35:00,80.94,80.95,80.8,80.81,106082.0,58.2844,58.2916,58.1836,58.1908,106082.0
2018-06-26 15:40:00,80.81,80.81,80.67,80.67,146431.0,58.1908,58.1908,58.09,58.09,146431.0
2018-06-26 15:45:00,80.67,80.68,80.5,80.52,239907.0,58.09,58.0972,57.9676,57.982,239907.0
2018-06-26 15:50:00,80.53,80.61,80.48,80.6,237741.0,57.9892,58.0468,57.9532,58.0396,237741.0
2018-06-26 15:55:00,80.6,80.67,80.51,80.62,660340.0,58.0396,58.09,57.9748,58.054,660340.0
2018-06-27 09:30:00,81.06,81.54,81.06,81.51,307465.0,58.3708,58.7165,58.3708,58.6949,307465.0
2018-06-27 09:35:00,81.52,81.73,81.51,81.66,147759.0,58.7021,58.8533,58.6949,58.8029,147759.0
2018-06-27 09:40:00,81.67,81.82,81.59,81.78,142248.0,58.8101,58.9181,58.7525,58.8893,142248.0
2018-06-27 09:45:00,81.79,81.98,81.67,81.95,141025.0,58.8965,59.0333,58.8101,59.0117,141025.0
2018-06-27 09:50:00,81.97,81.99,81.83,81.97,169032.0,59.0261,59.0405,58.9253,59.0261,169032.0
2018-06-27 09:55:00,81.97,82.03,81.75,81.86,180508.0,59.0261,59.0693,58.8677,58.9469,180508.0
2018-06-27 10:00:00,81.86,81.93,81.72,81.91,166484.0,58.9469,58.9973,58.8461,58.9829,166484.0
2018-06-27 10:05:00,81.91,81.94,81.8,81.92,179560.0,58.9829,59.0045,58.9037,58.9901,179560.0
2018-06-27 10:10:00,81.92,82.04,81.92,82.03,182176.0,58.9901,59.0765,58.9901,59.0693,182176.0
2018-06-27 10:15:00,82.04,82.15,81.98,82.13,192360.0,59.0765,59.1557,59.0333,59.1413,192360.0
2018-06-27 10:20:00,82.12,82.15,82.0,82.05,194009.0,59.1341,59.1557,59.0477,59.0837,194009.0
2018-06-27 10:25:00,82.05,82.13,81.93,82.04,207423.0,59.0837,59.1413,58.9973,59.0765,207423.0
2018-06-27 10:30:00,82.06,82.48,82.06,82.26,270005.0,59.0909,59.3934,59.0909,59.2349,270005.0
2018-06-27 10:35:00,82.25,82.38,82.16,82.38,247851.0,59.2277,59.3213,59.1629,59.3213,247851.0
2018-06-27 10:40:00,82.39,82.4,82.27,82.3,110988.0,59.3285,59.3357,59.2421,59.2637,110988.0
2018-06-27 10:45:00,82.29,82.31,82.19,82.23,86453.0,59.2565,59.2709,59.1845,59.2133,86453.0
2018-06-27 10:50:00,82.24,82.32,82.17,82.23,107019.0,59.2205,59.2781,59.1701,59.2133,107019.0
2018-06-27 10:55:00,82.23,82.25,82.13,82.13,60249.0,59.2133,59.2277,59.1413,59.1413,60249.0
2018-06-27 11:00:00,82.12,82.25,81.99,82.0,135555.0,59.1341,59.2277,59.0405,59.0477,135555.0
2018-06-27 11:05:00,81.99,82.0,81.87,81.94,144972.0,59.0405,59.0477,58.9541,59.0045,144972.0
2018-06-27 11:10:00,81.94,81.97,81.83,81.91,98424.0,59.0045,59.0261,58.9253,58.9829,98424.0
2018-06-27 11:15:00,81.9,82.13,81.9,82.13,120863.0,58.9757,59.1413,58.9757,59.1413,120863.0
2018-06-27 11:20:00,82.12,82.12,81.83,81.84,154175.0,59.1341,59.1341,58.9253,58.9325,154175.0
2018-06-27 11:25:00,81.84,81.86,81.74,81.78,93381.0,58.9325,58.9469,58.8605,58.8893,93381.0
2018-06-27 11:30:00,81.78,81.82,81.62,81.82,105199.0,58.8893,58.9181,58.7741,58.9181,105199.0
2018-06-27 11:35:00,81.81,81.89,81.76,81.85,75684.0,58.9109,58.9685,58.8749,58.9397,75684.0
2018-06-27 11:40:00,81.84,81.85,81.7,81.76,42775.0,58.9325,58.9397,58.8317,58.8749,42775.0
2018-06-27 11:45:00,81.77,81.85,81.73,81.83,54269.0,58.8821,58.9397,58.8533,58.9253,54269.0
2018-06-27 11:50:00,81.82,81.89,81.8,81.88,48014.0,58.9181,58.9685,58.9037,58.9613,48014.0
2018-06-27 11:55:00,81.89,81.96,81.8,81.91,55480.0,58.9685,59.0189,58.9037,58.9829,55480.0
2018-06-27 12:00:00,81.9,81.99,81.85,81.92,56732.0,58.9757,59.0405,58.9397,58.9901,56732.0
2018-06-27 12:05:00,81.92,82.0,81.91,81.99,49573.0,58.9901,59.0477,58.9829,59.0405,49573.0
2018-06-27 12:10:00,81.98,82.05,81.98,82.05,44256.0,59.0333,59.0837,59.0333,59.0837,44256.0
2018-06-27 12:15:00,82.06,82.2,82.01,82.16,69882.0,59.0909,59.1917,59.0549,59.1629,69882.0
2018-06-27 12:20:00,82.16,82.19,82.1,82.18,40765.0,59.1629,59.1845,59.1197,59.1773,40765.0
2018-06-27 12:25:00,82.19,82.2,82.13,82.15,75126.0,59.1845,59.1917,59.1413,59.1557,75126.0
2018-06-27 12:30:00,82.15,82.16,81.97,81.98,66051.0,59.1557,59.1629,59.0261,59.0333,66051.0
2018-06-27 12:35:00,81.99,82.01,81.92,81.93,43794.0,59.0405,59.0549,58.9901,58.9973,43794.0
2018-06-27 12:40:00,81.93,81.98,81.86,81.93,61914.0,58.9973,59.0333,58.9469,58.9973,61914.0
2018-06-27 12:45:00,81.93,82.0,81.87,81.96,69531.0,58.9973,59.0477,58.9541,59.0189,69531.0
2018-06-27 12:50:00,81.97,82.01,81.88,81.88,68570.0,59.0261,59.0549,58.9613,58.9613,68570.0
2018-06-27 12:55:00,81.9,81.96,81.84,81.85,39376.0,58.9757,59.0189,58.9325,58.9397,39376.0
2018-06-27 13:00:00,81.86,81.97,81.85,81.95,46657.0,58.9469,59.0261,58.9397,59.0117,46657.0
2018-06-27 13:05:00,81.94,81.94,81.77,81.79,49266.0,59.0045,59.0045,58.8821,58.8965,49266.0
2018-06-27 13:10:00,81.79,81.88,81.77,81.77,59383.0,58.8965,58.9613,58.8821,58.8821,59383.0
2018-06-27 13:15:00,81.77,81.83,81.55,81.55,89912.0,58.8821,58.9253,58.7237,58.7237,89912.0
2018-06-27 13:20:00,81.55,81.74,81.54,81.67,61891.0,58.7237,58.8605,58.7165,58.8101,61891.0
2018-06-27 13:25:00,81.67,81.71,81.63,81.66,37145.0,58.8101,58.8389,58.7813,58.8029,37145.0
2018-06-27 13:30:00,81.66,81.82,81.64,81.81,61466.0,58.8029,58.9181,58.7885,58.9109,61466.0
2018-06-27 13:35:00,81.82,81.85,81.71,81.75,63801.0,58.9181,58.9397,58.8389,58.8677,63801.0
2018-06-27 13:40:00,81.75,81.81,81.72,81.74,34773.0,58.8677,58.9109,58.8461,58.8605,34773.0
2018-06-27 13:45:00,81.73,81.81,81.71,81.75,50889.0,58.8533,58.9109,58.8389,58.8677,50889.0
2018-06-27 13:50:00,81.75,81.76,81.68,81.69,44401.0,58.8677,58.8749,58.8173,58.8245,44401.0
2018-06-27 13:55:00,81.69,81.79,81.66,81.7,58377.0,58.8245,58.8965,58.8029,58.8317,58377.0
2018-06-27 14:00:00,81.7,81.82,81.67,81.78,60936.0,58.8317,58.9181,58.8101,58.8893,60936.0
2018-06-27 14:05:00,81.77,81.82,81.67,81.69,74549.0,58.8821,58.9181,58.8101,58.8245,74549.0
2018-06-27 14:10:00,81.69,81.75,81.65,81.73,68898.0,58.8245,58.8677,58.7957,58.8533,68898.0
2018-06-27 14:15:00,81.73,81.87,81.7,81.84,80166.0,58.8533,58.9541,58.8317,58.9325,80166.0
2018-06-27 14:20:00,81.84,81.89,81.8,81.81,49520.0,58.9325,58.9685,58.9037,58.9109,49520.0
2018-06-27 14:25:00,81.82,81.85,81.7,81.7,60066.0,58.9181,58.9397,58.8317,58.8317,60066.0
2018-06-27 14:30:00,81.7,81.75,81.61,81.63,83479.0,58.8317,58.8677,58.7669,58.7813,83479.0
2018-06-27 14:35:00,81.63,81.77,81.62,81.72,94292.0,58.7813,58.8821,58.7741,58.8461,94292.0
2018-06-27 14:40:00,81.72,81.81,81.71,81.75,74314.0,58.8461,58.9109,58.8389,58.8677,74314.0
2018-06-27 14:45:00,81.76,81.87,81.75,81.78,72445.0,58.8749,58.9541,58.8677,58.8893,72445.0
2018-06-27 14:50:00,81.78,81.79,81.65,81.65,93861.0,58.8893,58.8965,58.7957,58.7957,93861.0
2018-06-27 14:55:00,81.65,81.66,81.5,81.54,97691.0,58.7957,58.8029,58.6877,58.7165,97691.0
2018-06-27 15:00:00,81.54,81.57,81.46,81.55,149654.0,58.7165,58.7381,58.6589,58.7237,149654.0
2018-06-27 15:05:00,81.55,81.62,81.46,81.47,79875.0,58.7237,58.7741,58.6589,58.6661,79875.0
2018-06-27 15:10:00,81.46,81.5,81.36,81.43,120170.0,58.6589,58.6877,58.5868,58.6373,120170.0
2018-06-27 15:15:00,81.42,81.57,81.37,81.52,115286.0,58.6301,58.7381,58.594,58.7021,115286.0
2018-06-27 15:20:00,81.53,81.56,81.5,81.55,91323.0,58.7093,58.7309,58.6877,58.7237,91323.0
2018-06-27 15:25:00,81.55,81.71,81.51,81.64,115628.0,58.7237,58.8389,58.6949,58.7885,115628.0
2018-06-27 15:30:00,81.64,81.65,81.56,81.56,113938.0,58.7885,58.7957,58.7309,58.7309,113938.0
2018-06-27 15:35:00,81.56,81.63,81.52,81.58,124505.0,58.7309,58.7813,58.7021,58.7453,124505.0
2018-06-27 15:40:00,81.59,81.74,81.54,81.69,183331.0,58.7525,58.8605,58.7165,58.8245,183331.0
2018-06-27 15:45:00,81.68,81.68,81.5,81.55,178899.0,58.8173,58.8173,58.6877,58.7237,178899.0
2018-06-27 15:50:00,81.54,81.65,81.5,81.64,272768.0,58.7165,58.7957,58.6877,58.7885,272768.0
2018-06-27 15:55:00,81.64,81.81,81.59,81.71,793569.0,58.7885,58.9109,58.7525,58.8389,793569.0
2018-06-28 09:30:00,81.73,81.92,81.71,81.79,250746.0,58.8533,58.9901,58.8389,58.8965,250746.0
2018-06-28 09:35:00,81.79,81.79,81.35,81.37,127638.0,58.8965,58.8965,58.5796,58.594,127638.0
2018-06-28 09:40:00,81.38,81.43,81.2,81.32,129649.0,58.6012,58.6373,58.4716,58.558,129649.0
2018-06-28 09:45:00,81.32,81.33,81.03,81.17,165110.0,58.558,58.5652,58.3492,58.45,165110.0
2018-06-28 09:50:00,81.17,81.37,81.15,81.31,110382.0,58.45,58.594,58.4356,58.5508,110382.0
2018-06-28 09:55:00,81.3,81.3,81.04,81.12,77288.0,58.5436,58.5436,58.3564,58.414,77288.0
2018-06-28 10:00:00,81.14,81.43,81.14,81.34,81619.0,58.4284,58.6373,58.4284,58.5724,81619.0
2018-06-28 10:05:00,81.36,81.51,81.32,81.5,72915.0,58.5868,58.6949,58.558,58.6877,72915.0
2018-06-28 10:10:00,81.49,81.58,81.38,81.42,126283.0,58.6805,58.7453,58.6012,58.6301,126283.0
2018-06-28 10:15:00,81.42,81.55,81.35,81.42,113786.0,58.6301,58.7237,58.5796,58.6301,113786.0
2018-06-28 10:20:00,81.43,81.58,81.37,81.58,114645.0,58.6373,58.7453,58.594,58.7453,114645.0
2018-06-28 10:25:00,81.58,81.66,81.5,81.55,70382.0,58.7453,58.8029,58.6877,58.7237,70382.0
2018-06-28 10:30:00,81.56,81.57,81.43,81.45,78619.0,58.7309,58.7381,58.6373,58.6517,78619.0
2018-06-28 10:35:00,81.45,81.53,81.33,81.42,84115.0,58.6517,58.7093,58.5652,58.6301,84115.0
2018-06-28 10:40:00,81.4,81.5,81.34,81.48,83320.0,58.6156,58.6877,58.5724,58.6733,83320.0
2018-06-28 10:45:00,81.48,81.5,81.36,81.41,55633.0,58.6733,58.6877,58.5868,58.6228,55633.0
2018-06-28 10:50:00,81.41,81.59,81.32,81.56,210597.0,58.6228,58.7525,58.558,58.7309,210597.0
2018-06-28 10:55:00,81.56,81.7,81.55,81.69,95883.0,58.7309,58.8317,58.7237,58.8245,95883.0
2018-06-28 11:00:00,81.7,81.73,81.35,81.38,141863.0,58.8317,58.8533,58.5796,58.6012,141863.0
2018-06-28 11:05:00,81.39,81.46,81.26,81.45,176418.0,58.6084,58.6589,58.5148,58.6517,176418.0
2018-06-28 11:10:00,81.45,81.54,81.4,81.54,129832.0,58.6517,58.7165,58.6156,58.7165,129832.0
2018-06-28 11:15:00,81.54,81.68,81.51,81.68,119740.0,58.7165,58.8173,58.6949,58.8173,119740.0
2018-06-28 11:20:00,81.67,81.71,81.58,81.58,87849.0,58.8101,58.8389,58.7453,58.7453,87849.0
2018-06-28 11:25:00,81.59,81.74,81.59,81.67,89313.0,58.7525,58.8605,58.7525,58.8101,89313.0
2018-06-28 11:30:00,81.67,81.83,81.63,81.81,92241.0,58.8101,58.9253,58.7813,58.9109,92241.0
2018-06-28 11:35:00,81.82,81.89,81.71,81.76,93454.0,58.9181,58.9685,58.8389,58.8749,93454.0
2018-06-28 11:40:00,81.77,81.77,81.62,81.68,78323.0,58.8821,58.8821,58.7741,58.8173,78323.0
2018-06-28 11:45:00,81.69,81.81,81.69,81.76,110343.0,58.8245,58.9109,58.8245,58.8749,110343.0
2018-06-28 11:50:00,81.76,81.86,81.76,81.83,89610.0,58.8749,58.9469,58.8749,58.9253,89610.0
2018-06-28 11:55:00,81.84,81.85,81.73,81.82,75562.0,58.9325,58.9397,58.8533,58.9181,75562.0
2018-06-28 12:00:00,81.83,81.86,81.76,81.76,79296.0,58.9253,58.9469,58.8749,58.8749,79296.0
2018-06-28 12:05:00,81.77,81.88,81.74,81.75,85494.0,58.8821,58.9613,58.8605,58.8677,85494.0
2018-06-28 12:10:00,81.76,81.76,81.59,81.64,67544.0,58.8749,58.8749,58.7525,58.7885,67544.0
2018-06-28 12:15:00,81.63,81.68,81.61,81.64,60963.0,58.7813,58.8173,58.7669,58.7885,60963.0
2018-06-28 12:20:00,81.65,81.66,81.55,81.63,84728.0,58.7957,58.8029,58.7237,58.7813,84728.0
2018-06-28 12:25:00,81.63,81.66,81.59,81.65,91852.0,58.7813,58.8029,58.7525,58.7957,91852.0
2018-06-28 12:30:00,81.65,81.68,81.62,81.65,93604.0,58.7957,58.8173,58.7741,58.7957,93604.0
2018-06-28 12:35:00,81.66,81.71,81.6,81.68,69280.0,58.8029,58.8389,58.7597,58.8173,69280.0
2018-06-28 12:40:00,81.68,81.76,81.67,81.75,72266.0,58.8173,58.8749,58.8101,58.8677,72266.0
2018-06-28 12:45:00,81.75,81.79,81.65,81.79,79163.0,58.8677,58.8965,58.7957,58.8965,79163.0
2018-06-28 12:50:00,81.78,81.89,81.78,81.83,78136.0,58.8893,58.9685,58.8893,58.9253,78136.0
2018-06-28 12:55:00,81.83,81.88,81.78,81.86,65867.0,58.9253,58.9613,58.8893,58.9469,65867.0
2018-06-28 13:00:00,81.86,81.93,81.83,81.91,86720.0,58.9469,58.9973,58.9253,58.9829,86720.0
2018-06-28 13:05:00,81.91,81.96,81.87,81.95,66088.0,58.9829,59.0189,58.9541,59.0117,66088.0
2018-06-28 13:10:00,81.95,81.97,81.91,81.95,47256.0,59.0117,59.0261,58.9829,59.0117,47256.0
2018-06-28 13:15:00,81.96,82.04,81.92,81.92,76415.0,59.0189,59.0765,58.9901,58.9901,76415.0
2018-06-28 13:20:00,81.93,81.98,81.88,81.89,57040.0,58.9973,59.0333,58.9613,58.9685,57040.0
2018-06-28 13:25:00,81.9,81.9,81.8,81.86,53672.0,58.9757,58.9757,58.9037,58.9469,53672.0
2018-06-28 13:30:00,81.85,81.89,81.74,81.74,47607.0,58.9397,58.9685,58.8605,58.8605,47607.0
2018-06-28 13:35:00,81.75,81.82,81.72,81.74,63117.0,58.8677,58.9181,58.8461,58.8605,63117.0
2018-06-28 13:40:00,81.74,81.84,81.71,81.75,71770.0,58.8605,58.9325,58.8389,58.8677,71770.0
2018-06-28 13:45:00,81.75,81.78,81.73,81.74,67463.0,58.8677,58.8893,58.8533,58.8605,67463.0
2018-06-28 13:50:00,81.74,81.87,81.73,81.84,63057.0,58.8605,58.9541,58.8533,58.9325,63057.0
2018-06-28 13:55:00,81.85,81.86,81.79,81.82,39560.0,58.9397,58.9469,58.8965,58.9181,39560.0
2018-06-28 14:00:00,81.82,81.82,81.75,81.79,72970.0,58.9181,58.9181,58.8677,58.8965,72970.0
2018-06-28 14:05:00,81.78,81.83,81.78,81.81,54352.0,58.8893,58.9253,58.8893,58.9109,54352.0
2018-06-28 14:10:00,81.81,81.81,81.71,81.73,54838.0,58.9109,58.9109,58.8389,58.8533,54838.0
2018-06-28 14:15:00,81.73,81.81,81.72,81.76,74172.0,58.8533,58.9109,58.8461,58.8749,74172.0
2018-06-28 14:20:00,81.77,81.85,81.77,81.79,88954.0,58.8821,58.9397,58.8821,58.8965,88954.0
2018-06-28 14:25:00,81.8,81.83,81.78,81.81,66834.0,58.9037,58.9253,58.8893,58.9109,66834.0
2018-06-28 14:30:00,81.81,81.82,81.77,81.79,91661.0,58.9109,58.9181,58.8821,58.8965,91661.0
2018-06-28 14:35:00,81.78,81.84,81.77,81.82,58366.0,58.8893,58.9325,58.8821,58.9181,58366.0
2018-06-28 14:40:00,81.82,81.85,81.81,81.83,67270.0,58.9181,58.9397,58.9109,58.9253,67270.0
2018-06-28 14:45:00,81.83,81.93,81.82,81.9,71414.0,58.9253,58.9973,58.9181,58.9757,71414.0
2018-06-28 14:50:00,81.89,81.97,81.87,81.97,62666.0,58.9685,59.0261,58.9541,59.0261,62666.0
2018-06-28 14:55:00,81.97,82.02,81.96,81.99,74893.0,59.0261,59.0621,59.0189,59.0405,74893.0
2018-06-28 15:00:00,82.0,82.03,81.97,81.98,58282.0,59.0477,59.0693,59.0261,59.0333,58282.0
2018-06-28 15:05:00,81.97,82.07,81.96,82.02,88313.0,59.0261,59.0981,59.0189,59.0621,88313.0
2018-06-28 15:10:00,82.02,82.07,82.01,82.06,72585.0,59.0621,59.0981,59.0549,59.0909,72585.0
2018-06-28 15:15:00,82.05,82.07,81.95,82.01,67574.0,59.0837,59.0981,59.0117,59.0549,67574.0
2018-06-28 15:20:00,82.01,82.01,81.96,81.97,47417.0,59.0549,59.0549,59.0189,59.0261,47417.0
2018-06-28 15:25:00,81.97,81.99,81.89,81.89,71017.0,59.0261,59.0405,58.9685,58.9685,71017.0
2018-06-28 15:30:00,81.9,81.92,81.81,81.83,116108.0,58.9757,58.9901,58.9109,58.9253,116108.0
2018-06-28 15:35:00,81.83,81.88,81.82,81.83,95477.0,58.9253,58.9613,58.9181,58.9253,95477.0
2018-06-28 15:40:00,81.84,81.9,81.83,81.84,131647.0,58.9325,58.9757,58.9253,58.9325,131647.0
2018-06-28 15:45:00,81.84,81.95,81.82,81.95,179918.0,58.9325,59.0117,58.9181,59.0117,179918.0
2018-06-28 15:50:00,81.94,81.94,81.86,81.92,263301.0,59.0045,59.0045,58.9469,58.9901,263301.0
2018-06-28 15:55:00,81.92,82.0,81.89,81.97,462801.0,58.9901,59.0477,58.9685,59.0261,462801.0
2018-06-29 09:30:00,82.45,82.62,82.29,82.51,447653.0,59.3717,59.4942,59.2565,59.415,447653.0
2018-06-29 09:35:00,82.5,82.88,82.5,82.85,183767.0,59.4078,59.6814,59.4078,59.6598,183767.0
2018-06-29 09:40:00,82.88,83.04,82.76,82.98,279423.0,59.6814,59.7966,59.595,59.7534,279423.0
2018-06-29 09:45:00,82.99,83.23,82.99,83.16,239803.0,59.7606,59.9334,59.7606,59.883,239803.0
2018-06-29 09:50:00,83.16,83.3,83.16,83.29,152015.0,59.883,59.9838,59.883,59.9766,152015.0
2018-06-29 09:55:00,83.3,83.31,83.14,83.16,193116.0,59.9838,59.991,59.8686,59.883,193116.0
2018-06-29 10:00:00,83.16,83.22,83.13,83.18,181605.0,59.883,59.9262,59.8614,59.8974,181605.0
2018-06-29 10:05:00,83.17,83.25,83.05,83.24,169002.0,59.8902,59.9478,59.8038,59.9406,169002.0
2018-06-29 10:10:00,83.25,83.3,83.14,83.16,156372.0,59.9478,59.9838,59.8686,59.883,156372.0
2018-06-29 10:15:00,83.17,83.29,83.15,83.25,100380.0,59.8902,59.9766,59.8758,59.9478,100380.0
2018-06-29 10:20:00,83.25,83.3,83.21,83.28,171535.0,59.9478,59.9838,59.919,59.9694,171535.0
2018-06-29 10:25:00,83.28,83.38,83.28,83.38,99299.0,59.9694,60.0414,59.9694,60.0414,99299.0
2018-06-29 10:30:00,83.38,83.43,83.28,83.36,176066.0,60.0414,60.0774,59.9694,60.027,176066.0
2018-06-29 10:35:00,83.36,83.4,83.21,83.25,128680.0,60.027,60.0558,59.919,59.9478,128680.0
2018-06-29 10:40:00,83.26,83.39,83.22,83.36,120021.0,59.955,60.0486,59.9262,60.027,120021.0
2018-06-29 10:45:00,83.37,83.4,83.29,83.35,132463.0,60.0342,60.0558,59.9766,60.0198,132463.0
2018-06-29 10:50:00,83.36,83.43,83.32,83.37,174997.0,60.027,60.0774,59.9982,60.0342,174997.0
2018-06-29 10:55:00,83.37,83.4,83.32,83.36,64749.0,60.0342,60.0558,59.9982,60.027,64749.0
2018-06-29 11:00:00,83.36,83.38,83.27,83.29,81527.0,60.027,60.0414,59.9622,59.9766,81527.0
2018-06-29 11:05:00,83.29,83.47,83.28,83.47,133996.0,59.9766,60.1062,59.9694,60.1062,133996.0
2018-06-29 11:10:00,83.47,83.54,83.46,83.48,157305.0,60.1062,60.1566,60.099,60.1134,157305.0
2018-06-29 11:15:00,83.48,83.53,83.45,83.46,100181.0,60.1134,60.1494,60.0918,60.099,100181.0
2018-06-29 11:20:00,83.45,83.46,83.2,83.29,110049.0,60.0918,60.099,59.9118,59.9766,110049.0
2018-06-29 11:25:00,83.28,83.39,83.26,83.39,138423.0,59.9694,60.0486,59.955,60.0486,138423.0
2018-06-29 11:30:00,83.38,83.42,83.26,83.3,190008.0,60.0414,60.0702,59.955,59.9838,190008.0
2018-06-29 11:35:00,83.3,83.33,83.25,83.26,91910.0,59.9838,60.0054,59.9478,59.955,91910.0
2018-06-29 11:40:00,83.26,83.36,83.26,83.33,80060.0,59.955,60.027,59.955,60.0054,80060.0
2018-06-29 11:45:00,83.33,83.43,83.32,83.42,71934.0,60.0054,60.0774,59.9982,60.0702,71934.0
2018-06-29 11:50:00,83.42,83.43,83.26,83.27,92712.0,60.0702,60.0774,59.955,59.9622,92712.0
2018-06-29 11:55:00,83.27,83.29,83.22,83.27,88497.0,59.9622,59.9766,59.9262,59.9622,88497.0
2018-06-29 12:00:00,83.28,83.35,83.24,83.34,80201.0,59.9694,60.0198,59.9406,60.0126,80201.0
2018-06-29 12:05:00,83.34,83.38,83.28,83.32,86235.0,60.0126,60.0414,59.9694,59.9982,86235.0
2018-06-29 12:10:00,83.31,83.33,83.23,83.23,68317.0,59.991,60.0054,59.9334,59.9334,68317.0
2018-06-29 12:15:00,83.23,83.29,83.22,83.25,127439.0,59.9334,59.9766,59.9262,59.9478,127439.0
2018-06-29 12:20:00,83.25,83.28,83.24,83.24,130115.0,59.9478,59.9694,59.9406,59.9406,130115.0
2018-06-29 12:25:00,83.24,83.28,83.21,83.25,62088.0,59.9406,59.9694,59.919,59.9478,62088.0
2018-06-29 12:30:00,83.25,83.31,83.21,83.3,255810.0,59.9478,59.991,59.919,59.9838,255810.0
2018-06-29 12:35:00,83.3,83.36,83.24,83.3,197656.0,59.9838,60.027,59.9406,59.9838,197656.0
2018-06-29 12:40:00,83.3,83.31,83.25,83.27,41008.0,59.9838,59.991,59.9478,59.9622,41008.0
2018-06-29 12:45:00,83.28,83.29,83.25,83.28,36456.0,59.9694,59.9766,59.9478,59.9694,36456.0
2018-06-29 12:50:00,83.27,83.33,83.25,83.26,74346.0,59.9622,60.0054,59.9478,59.955,74346.0
2018-06-29 12:55:00,83.26,83.37,83.25,83.36,71602.0,59.955,60.0342,59.9478,60.027,71602.0
2018-06-29 13:00:00,83.36,83.4,83.34,83.4,63567.0,60.027,60.0558,60.0126,60.0558,63567.0
2018-06-29 13:05:00,83.4,83.43,83.36,83.37,49896.0,60.0558,60.0774,60.027,60.0342,49896.0
2018-06-29 13:10:00,83.36,83.38,83.27,83.27,92517.0,60.027,60.0414,59.9622,59.9622,92517.0
2018-06-29 13:15:00,83.28,83.28,83.25,83.26,101393.0,59.9694,59.9694,59.9478,59.955,101393.0
2018-06-29 13:20:00,83.27,83.28,83.25,83.26,82079.0,59.9622,59.9694,59.9478,59.955,82079.0
2018-06-29 13:25:00,83.26,83.29,83.22,83.25,56941.0,59.955,59.9766,59.9262,59.9478,56941.0
2018-06-29 13:30:00,83.24,83.28,83.21,83.26,41660.0,59.9406,59.9694,59.919,59.955,41660.0
2018-06-29 13:35:00,83.27,83.3,83.25,83.28,45966.0,59.9622,59.9838,59.9478,59.9694,45966.0
2018-06-29 13:40:00,83.29,83.36,83.28,83.36,57931.0,59.9766,60.027,59.9694,60.027,57931.0
2018-06-29 13:45:00,83.36,83.37,83.32,83.33,33540.0,60.027,60.0342,59.9982,60.0054,33540.0
2018-06-29 13:50:00,83.33,83.34,83.28,83.31,62061.0,60.0054,60.0126,59.9694,59.991,62061.0
2018-06-29 13:55:00,83.3,83.31,83.25,83.26,50562.0,59.9838,59.991,59.9478,59.955,50562.0
2018-06-29 14:00:00,83.27,83.29,83.24,83.28,84301.0,59.9622,59.9766,59.9406,59.9694,84301.0
2018-06-29 14:05:00,83.28,83.33,83.25,83.31,70797.0,59.9694,60.0054,59.9478,59.991,70797.0
2018-06-29 14:10:00,83.32,83.35,83.25,83.28,53344.0,59.9982,60.0198,59.9478,59.9694,53344.0
2018-06-29 14:15:00,83.27,83.3,83.25,83.27,92142.0,59.9622,59.9838,59.9478,59.9622,92142.0
2018-06-29 14:20:00,83.26,83.28,83.24,83.26,117014.0,59.955,59.9694,59.9406,59.955,117014.0
2018-06-29 14:25:00,83.25,83.28,83.24,83.25,172015.0,59.9478,59.9694,59.9406,59.9478,172015.0
2018-06-29 14:30:00,83.24,83.29,83.22,83.25,92986.0,59.9406,59.9766,59.9262,59.9478,92986.0
2018-06-29 14:35:00,83.25,83.27,83.23,83.25,135676.0,59.9478,59.9622,59.9334,59.9478,135676.0
2018-06-29 14:40:00,83.24,83.28,83.21,83.25,124046.0,59.9406,59.9694,59.919,59.9478,124046.0
2018-06-29 14:45:00,83.25,83.27,83.24,83.25,77730.0,59.9478,59.9622,59.9406,59.9478,77730.0
2018-06-29 14:50:00,83.25,83.29,83.24,83.28,58630.0,59.9478,59.9766,59.9406,59.9694,58630.0
2018-06-29 14:55:00,83.28,83.29,83.25,83.26,83426.0,59.9694,59.9766,59.9478,59.955,83426.0
2018-06-29 15:00:00,83.27,83.29,83.24,83.26,104264.0,59.9622,59.9766,59.9406,59.955,104264.0
2018-06-29 15:05:00,83.26,83.27,83.23,83.26,58836.0,59.955,59.9622,59.9334,59.955,58836.0
2018-06-29 15:10:00,83.27,83.28,83.23,83.26,184329.0,59.9622,59.9694,59.9334,59.955,184329.0
2018-06-29 15:15:00,83.25,83.27,83.22,83.23,169767.0,59.9478,59.9622,59.9262,59.9334,169767.0
2018-06-29 15:20:00,83.23,83.27,83.21,83.25,195544.0,59.9334,59.9622,59.919,59.9478,195544.0
2018-06-29 15:25:00,83.25,83.29,83.22,83.24,204323.0,59.9478,59.9766,59.9262,59.9406,204323.0
2018-06-29 15:30:00,83.23,83.25,83.16,83.17,256655.0,59.9334,59.9478,59.883,59.8902,256655.0
2018-06-29 15:35:00,83.17,83.18,83.01,83.04,167438.0,59.8902,59.8974,59.775,59.7966,167438.0
2018-06-29 15:40:00,83.03,83.07,82.94,82.98,202301.0,59.7894,59.8182,59.7246,59.7534,202301.0
2018-06-29 15:45:00,82.97,83.05,82.87,82.91,312516.0,59.7462,59.8038,59.6742,59.703,312516.0
2018-06-29 15:50:00,82.9,83.08,82.85,83.06,479463.0,59.6958,59.8254,59.6598,59.811,479463.0
2018-06-29 15:55:00,83.05,83.06,82.62,82.83,1879826.0,59.8038,59.811,59.4942,59.6454,1879826.0
2018-07-02 09:30:00,81.89,82.13,81.66,82.04,338869.0,58.9685,59.1413,58.8029,59.0765,338869.0
2018-07-02 09:35:00,82.05,82.1,81.85,81.91,219545.0,59.0837,59.1197,58.9397,58.9829,219545.0
2018-07-02 09:40:00,81.91,81.91,81.54,81.55,209980.0,58.9829,58.9829,58.7165,58.7237,209980.0
2018-07-02 09:45:00,81.55,81.8,81.52,81.78,139911.0,58.7237,58.9037,58.7021,58.8893,139911.0
2018-07-02 09:50:00,81.78,81.94,81.72,81.94,103315.0,58.8893,59.0045,58.8461,59.0045,103315.0
2018-07-02 09:55:00,81.94,82.0,81.84,81.96,79009.0,59.0045,59.0477,58.9325,59.0189,79009.0
2018-07-02 10:00:00,81.96,82.08,81.91,82.02,125627.0,59.0189,59.1053,58.9829,59.0621,125627.0
2018-07-02 10:05:00,82.01,82.03,81.87,81.88,134152.0,59.0549,59.0693,58.9541,58.9613,134152.0
2018-07-02 10:10:00,81.87,81.93,81.86,81.88,189502.0,58.9541,58.9973,58.9469,58.9613,189502.0
2018-07-02 10:15:00,81.88,81.95,81.86,81.91,133213.0,58.9613,59.0117,58.9469,58.9829,133213.0
2018-07-02 10:20:00,81.91,81.94,81.88,81.9,85410.0,58.9829,59.0045,58.9613,58.9757,85410.0
2018-07-02 10:25:00,81.9,81.98,81.84,81.84,145764.0,58.9757,59.0333,58.9325,58.9325,145764.0
2018-07-02 10:30:00,81.85,81.95,81.83,81.91,192309.0,58.9397,59.0117,58.9253,58.9829,192309.0
2018-07-02 10:35:00,81.92,81.95,81.78,81.84,121935.0,58.9901,59.0117,58.8893,58.9325,121935.0
2018-07-02 10:40:00,81.85,81.96,81.81,81.81,96544.0,58.9397,59.0189,58.9109,58.9109,96544.0
2018-07-02 10:45:00,81.81,81.95,81.79,81.89,97436.0,58.9109,59.0117,58.8965,58.9685,97436.0
2018-07-02 10:50:00,81.89,81.92,81.8,81.86,90343.0,58.9685,58.9901,58.9037,58.9469,90343.0
2018-07-02 10:55:00,81.86,81.9,81.82,81.85,49414.0,58.9469,58.9757,58.9181,58.9397,49414.0
2018-07-02 11:00:00,81.85,82.0,81.83,81.98,80479.0,58.9397,59.0477,58.9253,59.0333,80479.0
2018-07-02 11:05:00,81.98,82.03,81.95,82.03,94897.0,59.0333,59.0693,59.0117,59.0693,94897.0
2018-07-02 11:10:00,82.03,82.06,81.96,81.98,105081.0,59.0693,59.0909,59.0189,59.0333,105081.0
2018-07-02 11:15:00,81.99,82.01,81.79,81.82,88109.0,59.0405,59.0549,58.8965,58.9181,88109.0
2018-07-02 11:20:00,81.82,81.96,81.81,81.95,94965.0,58.9181,59.0189,58.9109,59.0117,94965.0
2018-07-02 11:25:00,81.96,81.98,81.9,81.92,157508.0,59.0189,59.0333,58.9757,58.9901,157508.0
2018-07-02 11:30:00,81.91,81.91,81.78,81.85,98043.0,58.9829,58.9829,58.8893,58.9397,98043.0
2018-07-02 11:35:00,81.85,81.88,81.8,81.8,85481.0,58.9397,58.9613,58.9037,58.9037,85481.0
2018-07-02 11:40:00,81.8,81.85,81.74,81.76,71988.0,58.9037,58.9397,58.8605,58.8749,71988.0
2018-07-02 11:45:00,81.75,81.87,81.75,81.84,79262.0,58.8677,58.9541,58.8677,58.9325,79262.0
2018-07-02 11:50:00,81.83,81.94,81.83,81.86,71060.0,58.9253,59.0045,58.9253,58.9469,71060.0
2018-07-02 11:55:00,81.85,81.94,81.84,81.87,61035.0,58.9397,59.0045,58.9325,58.9541,61035.0
2018-07-02 12:00:00,81.87,81.9,81.84,81.88,34738.0,58.9541,58.9757,58.9325,58.9613,34738.0
2018-07-02 12:05:00,81.88,81.9,81.83,81.83,50569.0,58.9613,58.9757,58.9253,58.9253,50569.0
2018-07-02 12:10:00,81.83,81.85,81.77,81.8,49447.0,58.9253,58.9397,58.8821,58.9037,49447.0
2018-07-02 12:15:00,81.79,81.83,81.74,81.75,97038.0,58.8965,58.9253,58.8605,58.8677,97038.0
2018-07-02 12:20:00,81.75,81.83,81.74,81.79,44677.0,58.8677,58.9253,58.8605,58.8965,44677.0
2018-07-02 12:25:00,81.79,81.86,81.76,81.82,61963.0,58.8965,58.9469,58.8749,58.9181,61963.0
2018-07-02 12:30:00,81.82,81.9,81.8,81.81,78359.0,58.9181,58.9757,58.9037,58.9109,78359.0
2018-07-02 12:35:00,81.82,81.89,81.82,81.85,48544.0,58.9181,58.9685,58.9181,58.9397,48544.0
2018-07-02 12:40:00,81.84,81.93,81.83,81.89,48854.0,58.9325,58.9973,58.9253,58.9685,48854.0
2018-07-02 12:45:00,81.9,81.93,81.83,81.86,52221.0,58.9757,58.9973,58.9253,58.9469,52221.0
2018-07-02 12:50:00,81.85,81.89,81.81,81.84,43475.0,58.9397,58.9685,58.9109,58.9325,43475.0
2018-07-02 12:55:00,81.83,81.85,81.73,81.75,46803.0,58.9253,58.9397,58.8533,58.8677,46803.0
2018-07-02 13:00:00,81.72,81.76,81.69,81.73,63280.0,58.8461,58.8749,58.8245,58.8533,63280.0
2018-07-02 13:05:00,81.72,81.73,81.57,81.59,74107.0,58.8461,58.8533,58.7381,58.7525,74107.0
2018-07-02 13:10:00,81.59,81.6,81.49,81.49,77530.0,58.7525,58.7597,58.6805,58.6805,77530.0
2018-07-02 13:15:00,81.49,81.55,81.46,81.54,61543.0,58.6805,58.7237,58.6589,58.7165,61543.0
2018-07-02 13:20:00,81.53,81.58,81.51,81.58,63370.0,58.7093,58.7453,58.6949,58.7453,63370.0
2018-07-02 13:25:00,81.58,81.62,81.49,81.51,77230.0,58.7453,58.7741,58.6805,58.6949,77230.0
2018-07-02 13:30:00,81.5,81.6,81.49,81.54,57391.0,58.6877,58.7597,58.6805,58.7165,57391.0
2018-07-02 13:35:00,81.54,81.55,81.48,81.54,44567.0,58.7165,58.7237,58.6733,58.7165,44567.0
2018-07-02 13:40:00,81.54,81.55,81.48,81.52,45216.0,58.7165,58.7237,58.6733,58.7021,45216.0
2018-07-02 13:45:00,81.51,81.63,81.51,81.63,56310.0,58.6949,58.7813,58.6949,58.7813,56310.0
2018-07-02 13:50:00,81.63,81.7,81.62,81.68,66422.0,58.7813,58.8317,58.7741,58.8173,66422.0
2018-07-02 13:55:00,81.69,81.7,81.6,81.61,62151.0,58.8245,58.8317,58.7597,58.7669,62151.0
2018-07-02 14:00:00,81.61,81.65,81.53,81.54,79185.0,58.7669,58.7957,58.7093,58.7165,79185.0
2018-07-02 14:05:00,81.54,81.55,81.4,81.42,66201.0,58.7165,58.7237,58.6156,58.6301,66201.0
2018-07-02 14:10:00,81.43,81.5,81.38,81.43,93249.0,58.6373,58.6877,58.6012,58.6373,93249.0
2018-07-02 14:15:00,81.43,81.5,81.38,81.38,64251.0,58.6373,58.6877,58.6012,58.6012,64251.0
2018-07-02 14:20:00,81.38,81.39,81.33,81.36,80694.0,58.6012,58.6084,58.5652,58.5868,80694.0
2018-07-02 14:25:00,81.35,81.45,81.32,81.45,68579.0,58.5796,58.6517,58.558,58.6517,68579.0
2018-07-02 14:30:00,81.44,81.48,81.4,81.47,73671.0,58.6445,58.6733,58.6156,58.6661,73671.0
2018-07-02 14:35:00,81.47,81.47,81.38,81.38,47492.0,58.6661,58.6661,58.6012,58.6012,47492.0
2018-07-02 14:40:00,81.38,81.46,81.37,81.45,58317.0,58.6012,58.6589,58.594,58.6517,58317.0
2018-07-02 14:45:00,81.45,81.5,81.38,81.48,58828.0,58.6517,58.6877,58.6012,58.6733,58828.0
2018-07-02 14:50:00,81.47,81.49,81.42,81.44,40003.0,58.6661,58.6805,58.6301,58.6445,40003.0
2018-07-02 14:55:00,81.43,81.44,81.39,81.41,48303.0,58.6373,58.6445,58.6084,58.6228,48303.0
2018-07-02 15:00:00,81.42,81.44,81.37,81.38,73655.0,58.6301,58.6445,58.594,58.6012,73655.0
2018-07-02 15:05:00,81.37,81.41,81.36,81.4,70221.0,58.594,58.6228,58.5868,58.6156,70221.0
2018-07-02 15:10:00,81.4,81.47,81.39,81.42,59356.0,58.6156,58.6661,58.6084,58.6301,59356.0
2018-07-02 15:15:00,81.43,81.5,81.41,81.49,74863.0,58.6373,58.6877,58.6228,58.6805,74863.0
2018-07-02 15:20:00,81.49,81.51,81.43,81.5,56741.0,58.6805,58.6949,58.6373,58.6877,56741.0
2018-07-02 15:25:00,81.5,81.57,81.48,81.56,67873.0,58.6877,58.7381,58.6733,58.7309,67873.0
2018-07-02 15:30:00,81.57,81.59,81.49,81.49,129949.0,58.7381,58.7525,58.6805,58.6805,129949.0
2018-07-02 15:35:00,81.5,81.61,81.49,81.61,99978.0,58.6877,58.7669,58.6805,58.7669,99978.0
2018-07-02 15:40:00,81.61,81.66,81.56,81.64,115335.0,58.7669,58.8029,58.7309,58.7885,115335.0
2018-07-02 15:45:00,81.64,81.76,81.56,81.73,159562.0,58.7885,58.8749,58.7309,58.8533,159562.0
2018-07-02 15:50:00,81.74,81.8,81.71,81.75,250129.0,58.8605,58.9037,58.8389,58.8677,250129.0
2018-07-02 15:55:00,81.75,81.83,81.71,81.72,535422.0,58.8677,58.9253,58.8389,58.8461,535422.0
2018-07-03 09:30:00,82.58,83.04,82.58,82.98,359511.0,59.4654,59.7966,59.4654,59.7534,359511.0
2018-07-03 09:35:00,82.98,83.23,82.97,83.08,196109.0,59.7534,59.9334,59.7462,59.8254,196109.0
2018-07-03 09:40:00,83.07,83.27,83.07,83.13,173215.0,59.8182,59.9622,59.8182,59.8614,173215.0
2018-07-03 09:45:00,83.13,83.33,83.12,83.24,186267.0,59.8614,60.0054,59.8542,59.9406,186267.0
2018-07-03 09:50:00,83.24,83.45,83.24,83.37,178138.0,59.9406,60.0918,59.9406,60.0342,178138.0
2018-07-03 09:55:00,83.38,83.39,82.96,82.98,171685.0,60.0414,60.0486,59.739,59.7534,171685.0
2018-07-03 10:00:00,82.98,83.0,82.79,82.83,155512.0,59.7534,59.7678,59.6166,59.6454,155512.0
2018-07-03 10:05:00,82.83,82.88,82.75,82.79,137489.0,59.6454,59.6814,59.5878,59.6166,137489.0
2018-07-03 10:10:00,82.8,82.83,82.44,82.48,150374.0,59.6238,59.6454,59.3645,59.3934,150374.0
2018-07-03 10:15:00,82.47,82.58,82.32,82.36,126926.0,59.3861,59.4654,59.2781,59.3069,126926.0
2018-07-03 10:20:00,82.37,82.52,82.37,82.48,143696.0,59.3141,59.4222,59.3141,59.3934,143696.0
2018-07-03 10:25:00,82.49,82.49,82.39,82.41,114124.0,59.4006,59.4006,59.3285,59.3429,114124.0
2018-07-03 10:30:00,82.41,82.41,82.25,82.34,150046.0,59.3429,59.3429,59.2277,59.2925,150046.0
2018-07-03 10:35:00,82.34,82.49,82.32,82.47,108218.0,59.2925,59.4006,59.2781,59.3861,108218.0
2018-07-03 10:40:00,82.47,82.48,82.27,82.32,103258.0,59.3861,59.3934,59.2421,59.2781,103258.0
2018-07-03 10:45:00,82.33,82.34,82.18,82.3,122736.0,59.2853,59.2925,59.1773,59.2637,122736.0
2018-07-03 10:50:00,82.29,82.41,82.22,82.35,83937.0,59.2565,59.3429,59.2061,59.2997,83937.0
2018-07-03 10:55:00,82.34,82.36,82.21,82.26,111772.0,59.2925,59.3069,59.1989,59.2349,111772.0
2018-07-03 11:00:00,82.26,82.41,82.26,82.41,78997.0,59.2349,59.3429,59.2349,59.3429,78997.0
2018-07-03 11:05:00,82.4,82.44,82.34,82.41,82315.0,59.3357,59.3645,59.2925,59.3429,82315.0
2018-07-03 11:10:00,82.4,82.46,82.34,82.42,66302.0,59.3357,59.3789,59.2925,59.3501,66302.0
2018-07-03 11:15:00,82.42,82.43,82.23,82.25,80468.0,59.3501,59.3573,59.2133,59.2277,80468.0
2018-07-03 11:20:00,82.24,82.27,82.13,82.14,82228.0,59.2205,59.2421,59.1413,59.1485,82228.0
2018-07-03 11:25:00,82.14,82.25,82.12,82.2,87221.0,59.1485,59.2277,59.1341,59.1917,87221.0
2018-07-03 11:30:00,82.2,82.35,82.18,82.29,79731.0,59.1917,59.2997,59.1773,59.2565,79731.0
2018-07-03 11:35:00,82.29,82.31,82.23,82.31,44825.0,59.2565,59.2709,59.2133,59.2709,44825.0
2018-07-03 11:40:00,82.3,82.41,82.3,82.33,99353.0,59.2637,59.3429,59.2637,59.2853,99353.0
2018-07-03 11:45:00,82.33,82.43,82.32,82.42,69329.0,59.2853,59.3573,59.2781,59.3501,69329.0
2018-07-03 11:50:00,82.41,82.43,82.34,82.37,75031.0,59.3429,59.3573,59.2925,59.3141,75031.0
2018-07-03 11:55:00,82.38,82.48,82.34,82.47,68537.0,59.3213,59.3934,59.2925,59.3861,68537.0
2018-07-03 12:00:00,82.48,82.49,82.38,82.4,69089.0,59.3934,59.4006,59.3213,59.3357,69089.0
2018-07-03 12:05:00,82.4,82.4,82.35,82.4,49810.0,59.3357,59.3357,59.2997,59.3357,49810.0
2018-07-03 12:10:00,82.4,82.47,82.38,82.4,99213.0,59.3357,59.3861,59.3213,59.3357,99213.0
2018-07-03 12:15:00,82.41,82.48,82.35,82.47,76463.0,59.3429,59.3934,59.2997,59.3861,76463.0
2018-07-03 12:20:00,82.47,82.48,82.4,82.41,95416.0,59.3861,59.3934,59.3357,59.3429,95416.0
2018-07-03 12:25:00,82.41,82.41,82.29,82.32,82160.0,59.3429,59.3429,59.2565,59.2781,82160.0
2018-07-03 12:30:00,82.32,82.38,82.3,82.35,67925.0,59.2781,59.3213,59.2637,59.2997,67925.0
2018-07-03 12:35:00,82.36,82.36,82.1,82.13,116838.0,59.3069,59.3069,59.1197,59.1413,116838.0
2018-07-03 12:40:00,82.14,82.18,82.08,82.15,135713.0,59.1485,59.1773,59.1053,59.1557,135713.0
2018-07-03 12:45:00,82.15,82.2,82.11,82.15,286498.0,59.1557,59.1917,59.1269,59.1557,286498.0
2018-07-03 12:50:00,82.15,82.21,82.09,82.2,321263.0,59.1557,59.1989,59.1125,59.1917,321263.0
2018-07-03 12:55:00,82.2,82.34,82.14,82.34,577416.0,59.1917,59.2925,59.1485,59.2925,577416.0
2018-07-05 09:30:00,82.59,82.7,82.42,82.58,479855.0,59.4726,59.5518,59.3501,59.4654,479855.0
2018-07-05 09:35:00,82.58,82.67,82.46,82.48,126594.0,59.4654,59.5302,59.3789,59.3934,126594.0
2018-07-05 09:40:00,82.47,82.61,82.46,82.49,101449.0,59.3861,59.487,59.3789,59.4006,101449.0
2018-07-05 09:45:00,82.49,82.65,82.46,82.48,135446.0,59.4006,59.5158,59.3789,59.3934,135446.0
2018-07-05 09:50:00,82.48,82.55,82.45,82.51,89652.0,59.3934,59.4438,59.3717,59.415,89652.0
2018-07-05 09:55:00,82.51,82.59,82.47,82.53,103511.0,59.415,59.4726,59.3861,59.4294,103511.0
2018-07-05 10:00:00,82.55,82.65,82.47,82.58,86289.0,59.4438,59.5158,59.3861,59.4654,86289.0
2018-07-05 10:05:00,82.58,82.76,82.56,82.75,82920.0,59.4654,59.595,59.451,59.5878,82920.0
2018-07-05 10:10:00,82.76,82.77,82.66,82.73,112365.0,59.595,59.6022,59.523,59.5734,112365.0
2018-07-05 10:15:00,82.74,82.74,82.54,82.54,98876.0,59.5806,59.5806,59.4366,59.4366,98876.0
2018-07-05 10:20:00,82.54,82.64,82.5,82.63,83247.0,59.4366,59.5086,59.4078,59.5014,83247.0
2018-07-05 10:25:00,82.62,82.62,82.5,82.51,58075.0,59.4942,59.4942,59.4078,59.415,58075.0
2018-07-05 10:30:00,82.51,82.54,82.41,82.53,99746.0,59.415,59.4366,59.3429,59.4294,99746.0
2018-07-05 10:35:00,82.53,82.56,82.44,82.44,113386.0,59.4294,59.451,59.3645,59.3645,113386.0
2018-07-05 10:40:00,82.44,82.49,82.42,82.42,66596.0,59.3645,59.4006,59.3501,59.3501,66596.0
2018-07-05 10:45:00,82.42,82.51,82.4,82.51,94182.0,59.3501,59.415,59.3357,59.415,94182.0
2018-07-05 10:50:00,82.52,82.58,82.45,82.5,267569.0,59.4222,59.4654,59.3717,59.4078,267569.0
2018-07-05 10:55:00,82.49,82.49,82.35,82.35,77192.0,59.4006,59.4006,59.2997,59.2997,77192.0
2018-07-05 11:00:00,82.34,82.37,82.11,82.34,234252.0,59.2925,59.3141,59.1269,59.2925,234252.0
2018-07-05 11:05:00,82.34,82.46,82.29,82.38,197039.0,59.2925,59.3789,59.2565,59.3213,197039.0
2018-07-05 11:10:00,82.37,82.49,82.3,82.49,93652.0,59.3141,59.4006,59.2637,59.4006,93652.0
2018-07-05 11:15:00,82.48,82.53,82.41,82.48,65036.0,59.3934,59.4294,59.3429,59.3934,65036.0
2018-07-05 11:20:00,82.49,82.66,82.49,82.63,91668.0,59.4006,59.523,59.4006,59.5014,91668.0
2018-07-05 11:25:00,82.62,82.67,82.57,82.59,80240.0,59.4942,59.5302,59.4582,59.4726,80240.0
2018-07-05 11:30:00,82.59,82.61,82.47,82.52,79697.0,59.4726,59.487,59.3861,59.4222,79697.0
2018-07-05 11:35:00,82.52,82.57,82.49,82.52,58072.0,59.4222,59.4582,59.4006,59.4222,58072.0
2018-07-05 11:40:00,82.51,82.53,82.46,82.5,34014.0,59.415,59.4294,59.3789,59.4078,34014.0
2018-07-05 11:45:00,82.51,82.59,82.46,82.54,43710.0,59.415,59.4726,59.3789,59.4366,43710.0
2018-07-05 11:50:00,82.53,82.64,82.53,82.63,68482.0,59.4294,59.5086,59.4294,59.5014,68482.0
2018-07-05 11:55:00,82.63,82.64,82.55,82.58,46582.0,59.5014,59.5086,59.4438,59.4654,46582.0
2018-07-05 12:00:00,82.58,82.72,82.58,82.7,80863.0,59.4654,59.5662,59.4654,59.5518,80863.0
2018-07-05 12:05:00,82.71,82.74,82.63,82.66,55059.0,59.559,59.5806,59.5014,59.523,55059.0
2018-07-05 12:10:00,82.65,82.66,82.53,82.56,46500.0,59.5158,59.523,59.4294,59.451,46500.0
2018-07-05 12:15:00,82.56,82.62,82.54,82.55,37841.0,59.451,59.4942,59.4366,59.4438,37841.0
2018-07-05 12:20:00,82.54,82.58,82.52,82.53,36754.0,59.4366,59.4654,59.4222,59.4294,36754.0
2018-07-05 12:25:00,82.52,82.55,82.46,82.46,29437.0,59.4222,59.4438,59.3789,59.3789,29437.0
2018-07-05 12:30:00,82.47,82.47,82.39,82.4,33142.0,59.3861,59.3861,59.3285,59.3357,33142.0
2018-07-05 12:35:00,82.39,82.46,82.39,82.4,22294.0,59.3285,59.3789,59.3285,59.3357,22294.0
2018-07-05 12:40:00,82.4,82.42,82.35,82.39,28002.0,59.3357,59.3501,59.2997,59.3285,28002.0
2018-07-05 12:45:00,82.39,82.42,82.37,82.41,32511.0,59.3285,59.3501,59.3141,59.3429,32511.0
2018-07-05 12:50:00,82.4,82.41,82.35,82.39,19066.0,59.3357,59.3429,59.2997,59.3285,19066.0
2018-07-05 12:55:00,82.38,82.47,82.38,82.47,49307.0,59.3213,59.3861,59.3213,59.3861,49307.0
2018-07-05 13:00:00,82.47,82.51,82.45,82.47,29854.0,59.3861,59.415,59.3717,59.3861,29854.0
2018-07-05 13:05:00,82.48,82.5,82.43,82.48,30182.0,59.3934,59.4078,59.3573,59.3934,30182.0
2018-07-05 13:10:00,82.49,82.5,82.46,82.47,16235.0,59.4006,59.4078,59.3789,59.3861,16235.0
2018-07-05 13:15:00,82.48,82.49,82.45,82.47,23505.0,59.3934,59.4006,59.3717,59.3861,23505.0
2018-07-05 13:20:00,82.47,82.48,82.4,82.41,29280.0,59.3861,59.3934,59.3357,59.3429,29280.0
2018-07-05 13:25:00,82.4,82.42,82.4,82.42,34465.0,59.3357,59.3501,59.3357,59.3501,34465.0
2018-07-05 13:30:00,82.42,82.45,82.42,82.43,31278.0,59.3501,59.3717,59.3501,59.3573,31278.0
2018-07-05 13:35:00,82.42,82.46,82.39,82.4,37440.0,59.3501,59.3789,59.3285,59.3357,37440.0
2018-07-05 13:40:00,82.4,82.43,82.37,82.43,20199.0,59.3357,59.3573,59.3141,59.3573,20199.0
2018-07-05 13:45:00,82.43,82.45,82.41,82.42,24365.0,59.3573,59.3717,59.3429,59.3501,24365.0
2018-07-05 13:50:00,82.42,82.42,82.34,82.36,67438.0,59.3501,59.3501,59.2925,59.3069,67438.0
2018-07-05 13:55:00,82.35,82.39,82.35,82.37,20144.0,59.2997,59.3285,59.2997,59.3141,20144.0
2018-07-05 14:00:00,82.38,82.5,82.26,82.31,101766.0,59.3213,59.4078,59.2349,59.2709,101766.0
2018-07-05 14:05:00,82.29,82.35,82.18,82.18,74464.0,59.2565,59.2997,59.1773,59.1773,74464.0
2018-07-05 14:10:00,82.18,82.18,82.05,82.06,65798.0,59.1773,59.1773,59.0837,59.0909,65798.0
2018-07-05 14:15:00,82.07,82.22,82.05,82.22,43643.0,59.0981,59.2061,59.0837,59.2061,43643.0
2018-07-05 14:20:00,82.22,82.23,82.11,82.14,31383.0,59.2061,59.2133,59.1269,59.1485,31383.0
2018-07-05 14:25:00,82.12,82.31,82.12,82.28,51767.0,59.1341,59.2709,59.1341,59.2493,51767.0
2018-07-05 14:30:00,82.28,82.31,82.25,82.29,34375.0,59.2493,59.2709,59.2277,59.2565,34375.0
2018-07-05 14:35:00,82.3,82.32,82.21,82.23,39765.0,59.2637,59.2781,59.1989,59.2133,39765.0
2018-07-05 14:40:00,82.23,82.29,82.21,82.29,45582.0,59.2133,59.2565,59.1989,59.2565,45582.0
2018-07-05 14:45:00,82.29,82.35,82.28,82.3,39275.0,59.2565,59.2997,59.2493,59.2637,39275.0
2018-07-05 14:50:00,82.29,82.33,82.25,82.31,46584.0,59.2565,59.2853,59.2277,59.2709,46584.0
2018-07-05 14:55:00,82.31,82.32,82.26,82.31,32038.0,59.2709,59.2781,59.2349,59.2709,32038.0
2018-07-05 15:00:00,82.3,82.44,82.28,82.4,68677.0,59.2637,59.3645,59.2493,59.3357,68677.0
2018-07-05 15:05:00,82.4,82.41,82.33,82.38,42150.0,59.3357,59.3429,59.2853,59.3213,42150.0
2018-07-05 15:10:00,82.38,82.38,82.3,82.33,64391.0,59.3213,59.3213,59.2637,59.2853,64391.0
2018-07-05 15:15:00,82.33,82.35,82.3,82.35,53438.0,59.2853,59.2997,59.2637,59.2997,53438.0
2018-07-05 15:20:00,82.34,82.37,82.28,82.31,67250.0,59.2925,59.3141,59.2493,59.2709,67250.0
2018-07-05 15:25:00,82.31,82.39,82.31,82.36,68773.0,59.2709,59.3285,59.2709,59.3069,68773.0
2018-07-05 15:30:00,82.36,82.42,82.34,82.41,86271.0,59.3069,59.3501,59.2925,59.3429,86271.0
2018-07-05 15:35:00,82.42,82.44,82.37,82.44,83737.0,59.3501,59.3645,59.3141,59.3645,83737.0
2018-07-05 15:40:00,82.43,82.45,82.39,82.4,81611.0,59.3573,59.3717,59.3285,59.3357,81611.0
2018-07-05 15:45:00,82.39,82.4,82.33,82.39,131820.0,59.3285,59.3357,59.2853,59.3285,131820.0
2018-07-05 15:50:00,82.38,82.53,82.38,82.48,213047.0,59.3213,59.4294,59.3213,59.3934,213047.0
2018-07-05 15:55:00,82.48,82.49,82.2,82.33,1002604.0,59.3934,59.4006,59.1917,59.2853,1002604.0
2018-07-06 09:30:00,81.96,82.09,81.66,81.88,231273.0,59.0189,59.1125,58.8029,58.9613,231273.0
2018-07-06 09:35:00,81.86,82.13,81.77,82.1,108836.0,58.9469,59.1413,58.8821,59.1197,108836.0
2018-07-06 09:40:00,82.11,82.16,82.0,82.07,86131.0,59.1269,59.1629,59.0477,59.0981,86131.0
2018-07-06 09:45:00,82.08,82.2,81.99,82.04,81745.0,59.1053,59.1917,59.0405,59.0765,81745.0
2018-07-06 09:50:00,82.04,82.13,81.97,82.08,72405.0,59.0765,59.1413,59.0261,59.1053,72405.0
2018-07-06 09:55:00,82.08,82.24,82.05,82.21,118127.0,59.1053,59.2205,59.0837,59.1989,118127.0
2018-07-06 10:00:00,82.2,82.2,82.09,82.1,69622.0,59.1917,59.1917,59.1125,59.1197,69622.0
2018-07-06 10:05:00,82.1,82.23,82.05,82.21,107384.0,59.1197,59.2133,59.0837,59.1989,107384.0
2018-07-06 10:10:00,82.2,82.29,82.16,82.26,57879.0,59.1917,59.2565,59.1629,59.2349,57879.0
2018-07-06 10:15:00,82.26,82.34,82.22,82.32,76693.0,59.2349,59.2925,59.2061,59.2781,76693.0
2018-07-06 10:20:00,82.31,82.34,82.18,82.27,140919.0,59.2709,59.2925,59.1773,59.2421,140919.0
2018-07-06 10:25:00,82.28,82.37,82.2,82.36,70970.0,59.2493,59.3141,59.1917,59.3069,70970.0
2018-07-06 10:30:00,82.37,82.4,82.3,82.3,75088.0,59.3141,59.3357,59.2637,59.2637,75088.0
2018-07-06 10:35:00,82.31,82.4,82.26,82.29,59452.0,59.2709,59.3357,59.2349,59.2565,59452.0
2018-07-06 10:40:00,82.3,82.39,82.28,82.35,60469.0,59.2637,59.3285,59.2493,59.2997,60469.0
2018-07-06 10:45:00,82.35,82.4,82.31,82.32,84974.0,59.2997,59.3357,59.2709,59.2781,84974.0
2018-07-06 10:50:00,82.32,82.35,82.24,82.28,92525.0,59.2781,59.2997,59.2205,59.2493,92525.0
2018-07-06 10:55:00,82.29,82.38,82.26,82.31,64116.0,59.2565,59.3213,59.2349,59.2709,64116.0
2018-07-06 11:00:00,82.32,82.36,82.22,82.24,51967.0,59.2781,59.3069,59.2061,59.2205,51967.0
2018-07-06 11:05:00,82.25,82.38,82.24,82.37,69223.0,59.2277,59.3213,59.2205,59.3141,69223.0
2018-07-06 11:10:00,82.37,82.49,82.36,82.47,47231.0,59.3141,59.4006,59.3069,59.3861,47231.0
2018-07-06 11:15:00,82.47,82.51,82.45,82.46,67072.0,59.3861,59.415,59.3717,59.3789,67072.0
2018-07-06 11:20:00,82.46,82.54,82.42,82.47,55859.0,59.3789,59.4366,59.3501,59.3861,55859.0
2018-07-06 11:25:00,82.47,82.52,82.44,82.47,55717.0,59.3861,59.4222,59.3645,59.3861,55717.0
2018-07-06 11:30:00,82.48,82.52,82.42,82.46,53488.0,59.3934,59.4222,59.3501,59.3789,53488.0
2018-07-06 11:35:00,82.46,82.57,82.44,82.52,70471.0,59.3789,59.4582,59.3645,59.4222,70471.0
2018-07-06 11:40:00,82.52,82.64,82.51,82.6,62342.0,59.4222,59.5086,59.415,59.4798,62342.0
2018-07-06 11:45:00,82.59,82.65,82.58,82.6,59287.0,59.4726,59.5158,59.4654,59.4798,59287.0
2018-07-06 11:50:00,82.59,82.59,82.5,82.5,48291.0,59.4726,59.4726,59.4078,59.4078,48291.0
2018-07-06 11:55:00,82.5,82.54,82.46,82.51,45703.0,59.4078,59.4366,59.3789,59.415,45703.0
2018-07-06 12:00:00,82.51,82.52,82.46,82.49,64805.0,59.415,59.4222,59.3789,59.4006,64805.0
2018-07-06 12:05:00,82.49,82.57,82.47,82.57,60633.0,59.4006,59.4582,59.3861,59.4582,60633.0
2018-07-06 12:10:00,82.57,82.6,82.5,82.52,40619.0,59.4582,59.4798,59.4078,59.4222,40619.0
2018-07-06 12:15:00,82.52,82.57,82.49,82.55,57422.0,59.4222,59.4582,59.4006,59.4438,57422.0
2018-07-06 12:20:00,82.55,82.65,82.51,82.65,49470.0,59.4438,59.5158,59.415,59.5158,49470.0
2018-07-06 12:25:00,82.65,82.69,82.62,82.68,70539.0,59.5158,59.5446,59.4942,59.5374,70539.0
2018-07-06 12:30:00,82.67,82.7,82.58,82.59,39020.0,59.5302,59.5518,59.4654,59.4726,39020.0
2018-07-06 12:35:00,82.59,82.63,82.58,82.61,36634.0,59.4726,59.5014,59.4654,59.487,36634.0
2018-07-06 12:40:00,82.58,82.6,82.54,82.6,33432.0,59.4654,59.4798,59.4366,59.4798,33432.0
2018-07-06 12:45:00,82.59,82.63,82.54,82.55,51019.0,59.4726,59.5014,59.4366,59.4438,51019.0
2018-07-06 12:50:00,82.55,82.57,82.49,82.5,48168.0,59.4438,59.4582,59.4006,59.4078,48168.0
2018-07-06 12:55:00,82.5,82.51,82.45,82.48,22220.0,59.4078,59.415,59.3717,59.3934,22220.0
2018-07-06 13:00:00,82.47,82.54,82.46,82.54,26781.0,59.3861,59.4366,59.3789,59.4366,26781.0
2018-07-06 13:05:00,82.53,82.54,82.49,82.5,25466.0,59.4294,59.4366,59.4006,59.4078,25466.0
2018-07-06 13:10:00,82.51,82.52,82.47,82.49,42516.0,59.415,59.4222,59.3861,59.4006,42516.0
2018-07-06 13:15:00,82.5,82.5,82.44,82.48,44567.0,59.4078,59.4078,59.3645,59.3934,44567.0
2018-07-06 13:20:00,82.49,82.49,82.44,82.45,53848.0,59.4006,59.4006,59.3645,59.3717,53848.0
2018-07-06 13:25:00,82.45,82.48,82.42,82.44,50359.0,59.3717,59.3934,59.3501,59.3645,50359.0
2018-07-06 13:30:00,82.45,82.5,82.44,82.48,44404.0,59.3717,59.4078,59.3645,59.3934,44404.0
2018-07-06 13:35:00,82.47,82.53,82.47,82.5,25603.0,59.3861,59.4294,59.3861,59.4078,25603.0
2018-07-06 13:40:00,82.51,82.53,82.44,82.47,44270.0,59.415,59.4294,59.3645,59.3861,44270.0
2018-07-06 13:45:00,82.46,82.48,82.44,82.46,26634.0,59.3789,59.3934,59.3645,59.3789,26634.0
2018-07-06 13:50:00,82.47,82.47,82.43,82.43,35521.0,59.3861,59.3861,59.3573,59.3573,35521.0
2018-07-06 13:55:00,82.43,82.43,82.38,82.41,42438.0,59.3573,59.3573,59.3213,59.3429,42438.0
2018-07-06 14:00:00,82.42,82.43,82.38,82.4,58713.0,59.3501,59.3573,59.3213,59.3357,58713.0
2018-07-06 14:05:00,82.41,82.42,82.34,82.36,65417.0,59.3429,59.3501,59.2925,59.3069,65417.0
2018-07-06 14:10:00,82.37,82.39,82.34,82.36,37256.0,59.3141,59.3285,59.2925,59.3069,37256.0
2018-07-06 14:15:00,82.36,82.38,82.34,82.34,30958.0,59.3069,59.3213,59.2925,59.2925,30958.0
2018-07-06 14:20:00,82.34,82.43,82.33,82.42,37953.0,59.2925,59.3573,59.2853,59.3501,37953.0
2018-07-06 14:25:00,82.42,82.51,82.4,82.49,49225.0,59.3501,59.415,59.3357,59.4006,49225.0
2018-07-06 14:30:00,82.49,82.5,82.45,82.45,30967.0,59.4006,59.4078,59.3717,59.3717,30967.0
2018-07-06 14:35:00,82.45,82.47,82.38,82.4,46463.0,59.3717,59.3861,59.3213,59.3357,46463.0
2018-07-06 14:40:00,82.4,82.42,82.36,82.4,35558.0,59.3357,59.3501,59.3069,59.3357,35558.0
2018-07-06 14:45:00,82.4,82.44,82.4,82.4,22679.0,59.3357,59.3645,59.3357,59.3357,22679.0
2018-07-06 14:50:00,82.41,82.42,82.38,82.41,39735.0,59.3429,59.3501,59.3213,59.3429,39735.0
2018-07-06 14:55:00,82.4,82.47,82.39,82.44,37498.0,59.3357,59.3861,59.3285,59.3645,37498.0
2018-07-06 15:00:00,82.45,82.55,82.44,82.54,47720.0,59.3717,59.4438,59.3645,59.4366,47720.0
2018-07-06 15:05:00,82.55,82.56,82.47,82.49,41305.0,59.4438,59.451,59.3861,59.4006,41305.0
2018-07-06 15:10:00,82.49,82.52,82.46,82.5,40422.0,59.4006,59.4222,59.3789,59.4078,40422.0
2018-07-06 15:15:00,82.49,82.5,82.44,82.49,32153.0,59.4006,59.4078,59.3645,59.4006,32153.0
2018-07-06 15:20:00,82.48,82.5,82.44,82.48,40273.0,59.3934,59.4078,59.3645,59.3934,40273.0
2018-07-06 15:25:00,82.49,82.55,82.48,82.52,56970.0,59.4006,59.4438,59.3934,59.4222,56970.0
2018-07-06 15:30:00,82.52,82.53,82.37,82.41,67702.0,59.4222,59.4294,59.3141,59.3429,67702.0
2018-07-06 15:35:00,82.41,82.41,82.3,82.37,93453.0,59.3429,59.3429,59.2637,59.3141,93453.0
2018-07-06 15:40:00,82.36,82.37,82.18,82.2,101307.0,59.3069,59.3141,59.1773,59.1917,101307.0
2018-07-06 15:45:00,82.2,82.24,82.13,82.13,137304.0,59.1917,59.2205,59.1413,59.1413,137304.0
2018-07-06 15:50:00,82.12,82.22,82.11,82.17,126771.0,59.1341,59.2061,59.1269,59.1701,126771.0
2018-07-06 15:55:00,82.17,82.43,82.16,82.32,510822.0,59.1701,59.3573,59.1629,59.2781,510822.0
2018-07-09 09:30:00,82.81,82.86,82.64,82.74,248459.0,59.631,59.667,59.5086,59.5806,248459.0
2018-07-09 09:35:00,82.73,82.96,82.73,82.95,139363.0,59.5734,59.739,59.5734,59.7318,139363.0
2018-07-09 09:40:00,82.95,82.98,82.67,82.68,115437.0,59.7318,59.7534,59.5302,59.5374,115437.0
2018-07-09 09:45:00,82.68,82.83,82.67,82.76,89760.0,59.5374,59.6454,59.5302,59.595,89760.0
2018-07-09 09:50:00,82.76,82.78,82.67,82.68,69188.0,59.595,59.6094,59.5302,59.5374,69188.0
2018-07-09 09:55:00,82.69,82.81,82.65,82.76,63173.0,59.5446,59.631,59.5158,59.595,63173.0
2018-07-09 10:00:00,82.76,82.8,82.61,82.63,82680.0,59.595,59.6238,59.487,59.5014,82680.0
2018-07-09 10:05:00,82.62,82.65,82.55,82.63,82149.0,59.4942,59.5158,59.4438,59.5014,82149.0
2018-07-09 10:10:00,82.63,82.71,82.6,82.67,77517.0,59.5014,59.559,59.4798,59.5302,77517.0
2018-07-09 10:15:00,82.67,82.7,82.61,82.69,81337.0,59.5302,59.5518,59.487,59.5446,81337.0
2018-07-09 10:20:00,82.7,82.79,82.65,82.68,78330.0,59.5518,59.6166,59.5158,59.5374,78330.0
2018-07-09 10:25:00,82.68,82.69,82.58,82.65,55199.0,59.5374,59.5446,59.4654,59.5158,55199.0
2018-07-09 10:30:00,82.66,82.73,82.65,82.71,59358.0,59.523,59.5734,59.5158,59.559,59358.0
2018-07-09 10:35:00,82.71,82.78,82.7,82.78,65781.0,59.559,59.6094,59.5518,59.6094,65781.0
2018-07-09 10:40:00,82.79,82.88,82.78,82.86,71288.0,59.6166,59.6814,59.6094,59.667,71288.0
2018-07-09 10:45:00,82.87,82.9,82.82,82.89,72824.0,59.6742,59.6958,59.6382,59.6886,72824.0
2018-07-09 10:50:00,82.89,82.93,82.82,82.89,66895.0,59.6886,59.7174,59.6382,59.6886,66895.0
2018-07-09 10:55:00,82.9,82.96,82.89,82.93,42511.0,59.6958,59.739,59.6886,59.7174,42511.0
2018-07-09 11:00:00,82.92,82.99,82.91,82.96,60217.0,59.7102,59.7606,59.703,59.739,60217.0
2018-07-09 11:05:00,82.97,83.05,82.96,82.98,143598.0,59.7462,59.8038,59.739,59.7534,143598.0
2018-07-09 11:10:00,82.98,83.04,82.97,83.01,71940.0,59.7534,59.7966,59.7462,59.775,71940.0
2018-07-09 11:15:00,83.02,83.04,82.94,82.94,60490.0,59.7822,59.7966,59.7246,59.7246,60490.0
2018-07-09 11:20:00,82.94,83.0,82.93,82.97,66076.0,59.7246,59.7678,59.7174,59.7462,66076.0
2018-07-09 11:25:00,82.98,83.0,82.87,82.87,67080.0,59.7534,59.7678,59.6742,59.6742,67080.0
2018-07-09 11:30:00,82.87,82.94,82.85,82.94,37090.0,59.6742,59.7246,59.6598,59.7246,37090.0
2018-07-09 11:35:00,82.94,83.03,82.94,82.97,108772.0,59.7246,59.7894,59.7246,59.7462,108772.0
2018-07-09 11:40:00,82.96,82.96,82.87,82.88,45001.0,59.739,59.739,59.6742,59.6814,45001.0
2018-07-09 11:45:00,82.88,82.98,82.87,82.92,52458.0,59.6814,59.7534,59.6742,59.7102,52458.0
2018-07-09 11:50:00,82.91,82.93,82.83,82.83,68912.0,59.703,59.7174,59.6454,59.6454,68912.0
2018-07-09 11:55:00,82.83,82.89,82.77,82.84,50946.0,59.6454,59.6886,59.6022,59.6526,50946.0
2018-07-09 12:00:00,82.84,82.94,82.81,82.92,63771.0,59.6526,59.7246,59.631,59.7102,63771.0
2018-07-09 12:05:00,82.92,83.0,82.92,82.99,50439.0,59.7102,59.7678,59.7102,59.7606,50439.0
2018-07-09 12:10:00,82.99,83.0,82.96,82.97,79372.0,59.7606,59.7678,59.739,59.7462,79372.0
2018-07-09 12:15:00,82.97,82.98,82.91,82.92,54444.0,59.7462,59.7534,59.703,59.7102,54444.0
2018-07-09 12:20:00,82.92,82.92,82.87,82.89,35671.0,59.7102,59.7102,59.6742,59.6886,35671.0
2018-07-09 12:25:00,82.9,82.97,82.89,82.95,40657.0,59.6958,59.7462,59.6886,59.7318,40657.0
2018-07-09 12:30:00,82.95,83.0,82.87,82.99,100676.0,59.7318,59.7678,59.6742,59.7606,100676.0
2018-07-09 12:35:00,82.98,83.01,82.96,83.01,66622.0,59.7534,59.775,59.739,59.775,66622.0
2018-07-09 12:40:00,83.01,83.1,82.99,83.09,88907.0,59.775,59.8398,59.7606,59.8326,88907.0
2018-07-09 12:45:00,83.09,83.13,83.07,83.1,81207.0,59.8326,59.8614,59.8182,59.8398,81207.0
2018-07-09 12:50:00,83.11,83.11,83.07,83.1,52391.0,59.847,59.847,59.8182,59.8398,52391.0
2018-07-09 12:55:00,83.1,83.11,83.08,83.1,43634.0,59.8398,59.847,59.8254,59.8398,43634.0
2018-07-09 13:00:00,83.1,83.11,83.06,83.06,51906.0,59.8398,59.847,59.811,59.811,51906.0
2018-07-09 13:05:00,83.06,83.09,83.03,83.04,40111.0,59.811,59.8326,59.7894,59.7966,40111.0
2018-07-09 13:10:00,83.04,83.05,83.0,83.03,43978.0,59.7966,59.8038,59.7678,59.7894,43978.0
2018-07-09 13:15:00,83.02,83.03,82.98,83.01,49454.0,59.7822,59.7894,59.7534,59.775,49454.0
2018-07-09 13:20:00,83.01,83.01,82.95,82.98,34772.0,59.775,59.775,59.7318,59.7534,34772.0
2018-07-09 13:25:00,82.98,83.0,82.96,82.97,23171.0,59.7534,59.7678,59.739,59.7462,23171.0
2018-07-09 13:30:00,82.97,83.0,82.95,82.96,49313.0,59.7462,59.7678,59.7318,59.739,49313.0
2018-07-09 13:35:00,82.96,82.96,82.87,82.87,53600.0,59.739,59.739,59.6742,59.6742,53600.0
2018-07-09 13:40:00,82.87,82.89,82.85,82.88,29106.0,59.6742,59.6886,59.6598,59.6814,29106.0
2018-07-09 13:45:00,82.87,82.92,82.87,82.89,28850.0,59.6742,59.7102,59.6742,59.6886,28850.0
2018-07-09 13:50:00,82.9,82.95,82.9,82.93,35734.0,59.6958,59.7318,59.6958,59.7174,35734.0
2018-07-09 13:55:00,82.92,82.93,82.87,82.88,44776.0,59.7102,59.7174,59.6742,59.6814,44776.0
2018-07-09 14:00:00,82.89,82.96,82.88,82.94,34680.0,59.6886,59.739,59.6814,59.7246,34680.0
2018-07-09 14:05:00,82.95,82.96,82.9,82.94,49621.0,59.7318,59.739,59.6958,59.7246,49621.0
2018-07-09 14:10:00,82.93,82.99,82.92,82.98,40295.0,59.7174,59.7606,59.7102,59.7534,40295.0
2018-07-09 14:15:00,82.98,83.02,82.97,83.0,50078.0,59.7534,59.7822,59.7462,59.7678,50078.0
2018-07-09 14:20:00,83.01,83.01,82.97,82.98,39857.0,59.775,59.775,59.7462,59.7534,39857.0
2018-07-09 14:25:00,82.98,83.01,82.97,82.99,42940.0,59.7534,59.775,59.7462,59.7606,42940.0
2018-07-09 14:30:00,82.99,82.99,82.93,82.93,35059.0,59.7606,59.7606,59.7174,59.7174,35059.0
2018-07-09 14:35:00,82.93,82.97,82.92,82.97,37855.0,59.7174,59.7462,59.7102,59.7462,37855.0
2018-07-09 14:40:00,82.96,82.98,82.96,82.97,36381.0,59.739,59.7534,59.739,59.7462,36381.0
2018-07-09 14:45:00,82.97,83.0,82.97,82.99,22850.0,59.7462,59.7678,59.7462,59.7606,22850.0
2018-07-09 14:50:00,82.99,83.0,82.98,82.99,30098.0,59.7606,59.7678,59.7534,59.7606,30098.0
2018-07-09 14:55:00,82.98,83.04,82.98,83.02,49437.0,59.7534,59.7966,59.7534,59.7822,49437.0
2018-07-09 15:00:00,83.02,83.04,82.99,83.01,50346.0,59.7822,59.7966,59.7606,59.775,50346.0
2018-07-09 15:05:00,83.01,83.05,83.01,83.04,39768.0,59.775,59.8038,59.775,59.7966,39768.0
2018-07-09 15:10:00,83.05,83.05,83.02,83.02,33384.0,59.8038,59.8038,59.7822,59.7822,33384.0
2018-07-09 15:15:00,83.03,83.03,82.9,82.91,63230.0,59.7894,59.7894,59.6958,59.703,63230.0
2018-07-09 15:20:00,82.91,82.92,82.89,82.91,43016.0,59.703,59.7102,59.6886,59.703,43016.0
2018-07-09 15:25:00,82.9,82.91,82.86,82.87,44332.0,59.6958,59.703,59.667,59.6742,44332.0
2018-07-09 15:30:00,82.86,82.89,82.83,82.83,69039.0,59.667,59.6886,59.6454,59.6454,69039.0
2018-07-09 15:35:00,82.83,82.84,82.81,82.82,52214.0,59.6454,59.6526,59.631,59.6382,52214.0
2018-07-09 15:40:00,82.82,82.83,82.77,82.81,101259.0,59.6382,59.6454,59.6022,59.631,101259.0
2018-07-09 15:45:00,82.81,82.84,82.79,82.81,97706.0,59.631,59.6526,59.6166,59.631,97706.0
2018-07-09 15:50:00,82.8,82.89,82.77,82.89,163081.0,59.6238,59.6886,59.6022,59.6886,163081.0
2018-07-09 15:55:00,82.9,82.9,82.82,82.89,399447.0,59.6958,59.6958,59.6382,59.6886,399447.0
2018-07-10 09:30:00,83.7,83.83,83.51,83.83,614081.0,60.2719,60.3655,60.135,60.3655,614081.0
2018-07-10 09:35:00,83.82,84.04,83.76,83.94,407247.0,60.3583,60.5167,60.3151,60.4447,407247.0
2018-07-10 09:40:00,83.94,84.06,83.77,84.02,225539.0,60.4447,60.5311,60.3223,60.5023,225539.0
2018-07-10 09:45:00,84.03,84.09,83.94,84.0,222269.0,60.5095,60.5527,60.4447,60.4879,222269.0
2018-07-10 09:50:00,84.0,84.12,84.0,84.07,158142.0,60.4879,60.5743,60.4879,60.5383,158142.0
2018-07-10 09:55:00,84.06,84.09,83.99,84.06,163699.0,60.5311,60.5527,60.4807,60.5311,163699.0
2018-07-10 10:00:00,84.07,84.07,83.84,83.84,141852.0,60.5383,60.5383,60.3727,60.3727,141852.0
2018-07-10 10:05:00,83.83,83.93,83.79,83.83,85592.0,60.3655,60.4375,60.3367,60.3655,85592.0
2018-07-10 10:10:00,83.83,83.92,83.83,83.88,69161.0,60.3655,60.4303,60.3655,60.4015,69161.0
2018-07-10 10:15:00,83.88,83.95,83.82,83.92,139596.0,60.4015,60.4519,60.3583,60.4303,139596.0
2018-07-10 10:20:00,83.92,83.94,83.83,83.85,86059.0,60.4303,60.4447,60.3655,60.3799,86059.0
2018-07-10 10:25:00,83.85,83.89,83.72,83.75,119237.0,60.3799,60.4087,60.2863,60.3079,119237.0
2018-07-10 10:30:00,83.75,83.88,83.71,83.76,154780.0,60.3079,60.4015,60.2791,60.3151,154780.0
2018-07-10 10:35:00,83.77,83.85,83.71,83.8,79625.0,60.3223,60.3799,60.2791,60.3439,79625.0
2018-07-10 10:40:00,83.8,83.84,83.73,83.82,69308.0,60.3439,60.3727,60.2935,60.3583,69308.0
2018-07-10 10:45:00,83.82,83.9,83.81,83.82,65616.0,60.3583,60.4159,60.3511,60.3583,65616.0
2018-07-10 10:50:00,83.83,83.87,83.73,83.76,86738.0,60.3655,60.3943,60.2935,60.3151,86738.0
2018-07-10 10:55:00,83.75,83.78,83.67,83.72,66283.0,60.3079,60.3295,60.2503,60.2863,66283.0
2018-07-10 11:00:00,83.73,83.77,83.68,83.69,67504.0,60.2935,60.3223,60.2575,60.2647,67504.0
2018-07-10 11:05:00,83.69,83.73,83.64,83.67,67830.0,60.2647,60.2935,60.2287,60.2503,67830.0
2018-07-10 11:10:00,83.67,83.75,83.66,83.67,60906.0,60.2503,60.3079,60.2431,60.2503,60906.0
2018-07-10 11:15:00,83.68,83.68,83.57,83.65,75988.0,60.2575,60.2575,60.1783,60.2359,75988.0
2018-07-10 11:20:00,83.66,83.7,83.57,83.6,56801.0,60.2431,60.2719,60.1783,60.1999,56801.0
2018-07-10 11:25:00,83.6,83.71,83.6,83.66,63477.0,60.1999,60.2791,60.1999,60.2431,63477.0
2018-07-10 11:30:00,83.66,83.74,83.65,83.72,58451.0,60.2431,60.3007,60.2359,60.2863,58451.0
2018-07-10 11:35:00,83.72,83.78,83.68,83.76,56418.0,60.2863,60.3295,60.2575,60.3151,56418.0
2018-07-10 11:40:00,83.77,83.8,83.74,83.79,38101.0,60.3223,60.3439,60.3007,60.3367,38101.0
2018-07-10 11:45:00,83.79,83.84,83.78,83.79,38185.0,60.3367,60.3727,60.3295,60.3367,38185.0
2018-07-10 11:50:00,83.79,83.81,83.72,83.73,28984.0,60.3367,60.3511,60.2863,60.2935,28984.0
2018-07-10 11:55:00,83.73,83.78,83.67,83.76,54375.0,60.2935,60.3295,60.2503,60.3151,54375.0
2018-07-10 12:00:00,83.76,83.76,83.65,83.67,38557.0,60.3151,60.3151,60.2359,60.2503,38557.0
2018-07-10 12:05:00,83.67,83.73,83.65,83.7,57610.0,60.2503,60.2935,60.2359,60.2719,57610.0
2018-07-10 12:10:00,83.71,83.76,83.69,83.72,34451.0,60.2791,60.3151,60.2647,60.2863,34451.0
2018-07-10 12:15:00,83.73,83.75,83.71,83.73,28041.0,60.2935,60.3079,60.2791,60.2935,28041.0
2018-07-10 12:20:00,83.73,83.75,83.69,83.7,32551.0,60.2935,60.3079,60.2647,60.2719,32551.0
2018-07-10 12:25:00,83.69,83.73,83.68,83.73,41141.0,60.2647,60.2935,60.2575,60.2935,41141.0
2018-07-10 12:30:00,83.73,83.74,83.68,83.7,42758.0,60.2935,60.3007,60.2575,60.2719,42758.0
2018-07-10 12:35:00,83.69,83.71,83.66,83.66,44569.0,60.2647,60.2791,60.2431,60.2431,44569.0
2018-07-10 12:40:00,83.66,83.7,83.65,83.65,26036.0,60.2431,60.2719,60.2359,60.2359,26036.0
2018-07-10 12:45:00,83.66,83.66,83.61,83.61,33131.0,60.2431,60.2431,60.2071,60.2071,33131.0
2018-07-10 12:50:00,83.62,83.66,83.6,83.65,32544.0,60.2143,60.2431,60.1999,60.2359,32544.0
2018-07-10 12:55:00,83.65,83.73,83.62,83.73,50443.0,60.2359,60.2935,60.2143,60.2935,50443.0
2018-07-10 13:00:00,83.72,83.76,83.72,83.73,21914.0,60.2863,60.3151,60.2863,60.2935,21914.0
2018-07-10 13:05:00,83.74,83.75,83.69,83.69,33409.0,60.3007,60.3079,60.2647,60.2647,33409.0
2018-07-10 13:10:00,83.69,83.74,83.66,83.72,45911.0,60.2647,60.3007,60.2431,60.2863,45911.0
2018-07-10 13:15:00,83.72,83.73,83.66,83.67,48240.0,60.2863,60.2935,60.2431,60.2503,48240.0
2018-07-10 13:20:00,83.68,83.72,83.65,83.65,34291.0,60.2575,60.2863,60.2359,60.2359,34291.0
2018-07-10 13:25:00,83.65,83.66,83.62,83.65,57630.0,60.2359,60.2431,60.2143,60.2359,57630.0
2018-07-10 13:30:00,83.65,83.67,83.61,83.64,46813.0,60.2359,60.2503,60.2071,60.2287,46813.0
2018-07-10 13:35:00,83.64,83.66,83.61,83.61,33710.0,60.2287,60.2431,60.2071,60.2071,33710.0
2018-07-10 13:40:00,83.62,83.63,83.57,83.6,62196.0,60.2143,60.2215,60.1783,60.1999,62196.0
2018-07-10 13:45:00,83.61,83.68,83.58,83.67,37931.0,60.2071,60.2575,60.1855,60.2503,37931.0
2018-07-10 13:50:00,83.67,83.72,83.67,83.72,37494.0,60.2503,60.2863,60.2503,60.2863,37494.0
2018-07-10 13:55:00,83.72,83.75,83.71,83.74,40107.0,60.2863,60.3079,60.2791,60.3007,40107.0
2018-07-10 14:00:00,83.74,83.85,83.74,83.84,72709.0,60.3007,60.3799,60.3007,60.3727,72709.0
2018-07-10 14:05:00,83.83,83.85,83.81,83.83,40519.0,60.3655,60.3799,60.3511,60.3655,40519.0
2018-07-10 14:10:00,83.83,83.91,83.83,83.9,49515.0,60.3655,60.4231,60.3655,60.4159,49515.0
2018-07-10 14:15:00,83.91,83.94,83.9,83.94,79598.0,60.4231,60.4447,60.4159,60.4447,79598.0
2018-07-10 14:20:00,83.94,83.96,83.91,83.95,58179.0,60.4447,60.4591,60.4231,60.4519,58179.0
2018-07-10 14:25:00,83.95,83.99,83.89,83.91,79610.0,60.4519,60.4807,60.4087,60.4231,79610.0
2018-07-10 14:30:00,83.91,83.94,83.89,83.89,37219.0,60.4231,60.4447,60.4087,60.4087,37219.0
2018-07-10 14:35:00,83.89,83.9,83.82,83.84,69302.0,60.4087,60.4159,60.3583,60.3727,69302.0
2018-07-10 14:40:00,83.84,83.86,83.8,83.8,27751.0,60.3727,60.3871,60.3439,60.3439,27751.0
2018-07-10 14:45:00,83.8,83.85,83.79,83.84,42130.0,60.3439,60.3799,60.3367,60.3727,42130.0
2018-07-10 14:50:00,83.84,83.84,83.8,83.81,48380.0,60.3727,60.3727,60.3439,60.3511,48380.0
2018-07-10 14:55:00,83.8,83.85,83.79,83.81,53294.0,60.3439,60.3799,60.3367,60.3511,53294.0
2018-07-10 15:00:00,83.8,83.81,83.76,83.8,27891.0,60.3439,60.3511,60.3151,60.3439,27891.0
2018-07-10 15:05:00,83.79,83.84,83.78,83.84,33942.0,60.3367,60.3727,60.3295,60.3727,33942.0
2018-07-10 15:10:00,83.83,83.84,83.78,83.78,58079.0,60.3655,60.3727,60.3295,60.3295,58079.0
2018-07-10 15:15:00,83.79,83.82,83.78,83.81,64161.0,60.3367,60.3583,60.3295,60.3511,64161.0
2018-07-10 15:20:00,83.81,83.82,83.79,83.8,40120.0,60.3511,60.3583,60.3367,60.3439,40120.0
2018-07-10 15:25:00,83.8,83.81,83.73,83.77,72923.0,60.3439,60.3511,60.2935,60.3223,72923.0
2018-07-10 15:30:00,83.77,83.78,83.74,83.76,54453.0,60.3223,60.3295,60.3007,60.3151,54453.0
2018-07-10 15:35:00,83.76,83.78,83.72,83.77,119258.0,60.3151,60.3295,60.2863,60.3223,119258.0
2018-07-10 15:40:00,83.78,83.78,83.72,83.73,105518.0,60.3295,60.3295,60.2863,60.2935,105518.0
2018-07-10 15:45:00,83.73,83.75,83.69,83.69,159919.0,60.2935,60.3079,60.2647,60.2647,159919.0
2018-07-10 15:50:00,83.7,83.75,83.61,83.65,267894.0,60.2719,60.3079,60.2071,60.2359,267894.0
2018-07-10 15:55:00,83.66,83.71,83.61,83.66,505660.0,60.2431,60.2791,60.2071,60.2431,505660.0
2018-07-11 09:30:00,83.03,83.11,82.77,83.02,373623.0,59.7894,59.847,59.6022,59.7822,373623.0
2018-07-11 09:35:00,83.02,83.16,82.9,83.08,159853.0,59.7822,59.883,59.6958,59.8254,159853.0
2018-07-11 09:40:00,83.07,83.3,83.07,83.23,124002.0,59.8182,59.9838,59.8182,59.9334,124002.0
2018-07-11 09:45:00,83.25,83.33,83.21,83.26,108796.0,59.9478,60.0054,59.919,59.955,108796.0
2018-07-11 09:50:00,83.25,83.33,83.23,83.28,142586.0,59.9478,60.0054,59.9334,59.9694,142586.0
2018-07-11 09:55:00,83.28,83.3,83.18,83.2,125146.0,59.9694,59.9838,59.8974,59.9118,125146.0
2018-07-11 10:00:00,83.19,83.35,83.17,83.34,89269.0,59.9046,60.0198,59.8902,60.0126,89269.0
2018-07-11 10:05:00,83.24,83.25,83.22,83.22,6652.0,59.9406,59.9478,59.9262,59.9262,6652.0
2018-07-11 10:10:00,83.22,83.22,83.06,83.1,45630.0,59.9262,59.9262,59.811,59.8398,45630.0
2018-07-11 10:15:00,83.11,83.14,83.01,83.05,72336.0,59.847,59.8686,59.775,59.8038,72336.0
2018-07-11 10:20:00,83.05,83.12,83.04,83.07,88839.0,59.8038,59.8542,59.7966,59.8182,88839.0
2018-07-11 10:25:00,83.07,83.13,83.02,83.02,50255.0,59.8182,59.8614,59.7822,59.7822,50255.0
2018-07-11 10:30:00,83.04,83.53,83.04,83.46,201319.0,59.7966,60.1494,59.7966,60.099,201319.0
2018-07-11 10:35:00,83.47,83.49,83.15,83.15,88948.0,60.1062,60.1206,59.8758,59.8758,88948.0
2018-07-11 10:40:00,83.14,83.15,82.87,82.9,115495.0,59.8686,59.8758,59.6742,59.6958,115495.0
2018-07-11 10:45:00,82.9,82.91,82.75,82.78,108588.0,59.6958,59.703,59.5878,59.6094,108588.0
2018-07-11 10:50:00,82.79,82.79,82.65,82.75,115050.0,59.6166,59.6166,59.5158,59.5878,115050.0
2018-07-11 10:55:00,82.75,82.91,82.75,82.89,60678.0,59.5878,59.703,59.5878,59.6886,60678.0
2018-07-11 11:00:00,82.89,82.99,82.87,82.88,139298.0,59.6886,59.7606,59.6742,59.6814,139298.0
2018-07-11 11:05:00,82.87,82.88,82.76,82.82,73728.0,59.6742,59.6814,59.595,59.6382,73728.0
2018-07-11 11:10:00,82.81,82.82,82.72,82.76,76371.0,59.631,59.6382,59.5662,59.595,76371.0
2018-07-11 11:15:00,82.76,82.76,82.64,82.69,78877.0,59.595,59.595,59.5086,59.5446,78877.0
2018-07-11 11:20:00,82.69,82.69,82.56,82.6,75220.0,59.5446,59.5446,59.451,59.4798,75220.0
2018-07-11 11:25:00,82.59,82.64,82.54,82.56,115178.0,59.4726,59.5086,59.4366,59.451,115178.0
2018-07-11 11:30:00,82.56,82.66,82.53,82.64,72722.0,59.451,59.523,59.4294,59.5086,72722.0
2018-07-11 11:35:00,82.63,82.73,82.62,82.7,67171.0,59.5014,59.5734,59.4942,59.5518,67171.0
2018-07-11 11:40:00,82.7,82.74,82.6,82.6,77391.0,59.5518,59.5806,59.4798,59.4798,77391.0
2018-07-11 11:45:00,82.6,82.68,82.55,82.66,66458.0,59.4798,59.5374,59.4438,59.523,66458.0
2018-07-11 11:50:00,82.66,82.69,82.6,82.66,50502.0,59.523,59.5446,59.4798,59.523,50502.0
2018-07-11 11:55:00,82.64,82.67,82.55,82.56,53044.0,59.5086,59.5302,59.4438,59.451,53044.0
2018-07-11 12:00:00,82.56,82.58,82.49,82.56,79429.0,59.451,59.4654,59.4006,59.451,79429.0
2018-07-11 12:05:00,82.57,82.62,82.51,82.53,49794.0,59.4582,59.4942,59.415,59.4294,49794.0
2018-07-11 12:10:00,82.54,82.59,82.5,82.57,37981.0,59.4366,59.4726,59.4078,59.4582,37981.0
2018-07-11 12:15:00,82.57,82.65,82.53,82.61,33042.0,59.4582,59.5158,59.4294,59.487,33042.0
2018-07-11 12:20:00,82.61,82.65,82.59,82.61,35309.0,59.487,59.5158,59.4726,59.487,35309.0
2018-07-11 12:25:00,82.6,82.63,82.58,82.62,39857.0,59.4798,59.5014,59.4654,59.4942,39857.0
2018-07-11 12:30:00,82.62,82.7,82.62,82.68,47148.0,59.4942,59.5518,59.4942,59.5374,47148.0
2018-07-11 12:35:00,82.68,82.69,82.59,82.59,37653.0,59.5374,59.5446,59.4726,59.4726,37653.0
2018-07-11 12:40:00,82.6,82.64,82.55,82.55,29216.0,59.4798,59.5086,59.4438,59.4438,29216.0
2018-07-11 12:45:00,82.55,82.63,82.51,82.58,46075.0,59.4438,59.5014,59.415,59.4654,46075.0
2018-07-11 12:50:00,82.58,82.58,82.55,82.56,25005.0,59.4654,59.4654,59.4438,59.451,25005.0
2018-07-11 12:55:00,82.56,82.57,82.42,82.43,76594.0,59.451,59.4582,59.3501,59.3573,76594.0
2018-07-11 13:00:00,82.43,82.48,82.43,82.46,77475.0,59.3573,59.3934,59.3573,59.3789,77475.0
2018-07-11 13:05:00,82.47,82.51,82.4,82.42,59028.0,59.3861,59.415,59.3357,59.3501,59028.0
2018-07-11 13:10:00,82.42,82.5,82.4,82.46,112122.0,59.3501,59.4078,59.3357,59.3789,112122.0
2018-07-11 13:15:00,82.46,82.53,82.44,82.51,31891.0,59.3789,59.4294,59.3645,59.415,31891.0
2018-07-11 13:20:00,82.52,82.57,82.52,82.56,60808.0,59.4222,59.4582,59.4222,59.451,60808.0
2018-07-11 13:25:00,82.56,82.58,82.51,82.51,79035.0,59.451,59.4654,59.415,59.415,79035.0
2018-07-11 13:30:00,82.51,82.62,82.51,82.62,124462.0,59.415,59.4942,59.415,59.4942,124462.0
2018-07-11 13:35:00,82.61,82.65,82.45,82.47,101852.0,59.487,59.5158,59.3717,59.3861,101852.0
2018-07-11 13:40:00,82.47,82.5,82.44,82.5,79925.0,59.3861,59.4078,59.3645,59.4078,79925.0
2018-07-11 13:45:00,82.49,82.54,82.44,82.45,54206.0,59.4006,59.4366,59.3645,59.3717,54206.0
2018-07-11 13:50:00,82.45,82.45,82.33,82.34,54692.0,59.3717,59.3717,59.2853,59.2925,54692.0
2018-07-11 13:55:00,82.34,82.38,82.28,82.29,72956.0,59.2925,59.3213,59.2493,59.2565,72956.0
2018-07-11 14:00:00,82.28,82.37,82.26,82.3,114543.0,59.2493,59.3141,59.2349,59.2637,114543.0
2018-07-11 14:05:00,82.31,82.34,82.18,82.18,159809.0,59.2709,59.2925,59.1773,59.1773,159809.0
2018-07-11 14:10:00,82.19,82.19,82.09,82.13,116341.0,59.1845,59.1845,59.1125,59.1413,116341.0
2018-07-11 14:15:00,82.13,82.14,82.02,82.13,169827.0,59.1413,59.1485,59.0621,59.1413,169827.0
2018-07-11 14:20:00,82.12,82.37,82.12,82.32,241618.0,59.1341,59.3141,59.1341,59.2781,241618.0
2018-07-11 14:25:00,82.33,82.53,82.3,82.51,137994.0,59.2853,59.4294,59.2637,59.415,137994.0
2018-07-11 14:30:00,82.52,82.61,82.49,82.56,114132.0,59.4222,59.487,59.4006,59.451,114132.0
2018-07-11 14:35:00,82.56,82.6,82.5,82.51,86955.0,59.451,59.4798,59.4078,59.415,86955.0
2018-07-11 14:40:00,82.51,82.54,82.43,82.51,103435.0,59.415,59.4366,59.3573,59.415,103435.0
2018-07-11 14:45:00,82.51,82.56,82.49,82.53,56567.0,59.415,59.451,59.4006,59.4294,56567.0
2018-07-11 14:50:00,82.53,82.56,82.49,82.51,62215.0,59.4294,59.451,59.4006,59.415,62215.0
2018-07-11 14:55:00,82.5,82.6,82.5,82.6,69242.0,59.4078,59.4798,59.4078,59.4798,69242.0
2018-07-11 15:00:00,82.59,82.63,82.54,82.62,81210.0,59.4726,59.5014,59.4366,59.4942,81210.0
2018-07-11 15:05:00,82.63,82.66,82.53,82.56,62839.0,59.5014,59.523,59.4294,59.451,62839.0
2018-07-11 15:10:00,82.56,82.58,82.49,82.51,94508.0,59.451,59.4654,59.4006,59.415,94508.0
2018-07-11 15:15:00,82.5,82.52,82.37,82.46,91667.0,59.4078,59.4222,59.3141,59.3789,91667.0
2018-07-11 15:20:00,82.45,82.49,82.4,82.45,132249.0,59.3717,59.4006,59.3357,59.3717,132249.0
2018-07-11 15:25:00,82.45,82.46,82.39,82.41,77167.0,59.3717,59.3789,59.3285,59.3429,77167.0
2018-07-11 15:30:00,82.41,82.52,82.4,82.51,127901.0,59.3429,59.4222,59.3357,59.415,127901.0
2018-07-11 15:35:00,82.52,82.61,82.47,82.59,146257.0,59.4222,59.487,59.3861,59.4726,146257.0
2018-07-11 15:40:00,82.58,82.64,82.52,82.52,190969.0,59.4654,59.5086,59.4222,59.4222,190969.0
2018-07-11 15:45:00,82.52,82.75,82.52,82.7,174230.0,59.4222,59.5878,59.4222,59.5518,174230.0
2018-07-11 15:50:00,82.69,82.69,82.5,82.59,246814.0,59.5446,59.5446,59.4078,59.4726,246814.0
2018-07-11 15:55:00,82.59,82.64,82.52,82.57,659702.0,59.4726,59.5086,59.4222,59.4582,659702.0
2018-07-12 09:30:00,83.01,83.24,82.87,83.04,308011.0,59.775,59.9406,59.6742,59.7966,308011.0
2018-07-12 09:35:00,83.04,83.04,82.69,82.73,132234.0,59.7966,59.7966,59.5446,59.5734,132234.0
2018-07-12 09:40:00,82.74,82.78,82.54,82.77,225409.0,59.5806,59.6094,59.4366,59.6022,225409.0
2018-07-12 09:45:00,82.78,83.2,82.74,83.19,258684.0,59.6094,59.9118,59.5806,59.9046,258684.0
2018-07-12 09:50:00,83.19,83.19,82.89,83.16,217078.0,59.9046,59.9046,59.6886,59.883,217078.0
2018-07-12 09:55:00,83.17,83.17,83.05,83.09,205347.0,59.8902,59.8902,59.8038,59.8326,205347.0
2018-07-12 10:00:00,83.1,83.19,83.09,83.18,87859.0,59.8398,59.9046,59.8326,59.8974,87859.0
2018-07-12 10:05:00,83.19,83.23,83.15,83.17,91089.0,59.9046,59.9334,59.8758,59.8902,91089.0
2018-07-12 10:10:00,83.17,83.19,82.96,83.0,79683.0,59.8902,59.9046,59.739,59.7678,79683.0
2018-07-12 10:15:00,83.0,83.07,82.97,82.98,58160.0,59.7678,59.8182,59.7462,59.7534,58160.0
2018-07-12 10:20:00,82.99,83.04,82.94,82.99,80477.0,59.7606,59.7966,59.7246,59.7606,80477.0
2018-07-12 10:25:00,82.98,83.14,82.97,83.09,60448.0,59.7534,59.8686,59.7462,59.8326,60448.0
2018-07-12 10:30:00,83.09,83.11,82.96,83.0,69472.0,59.8326,59.847,59.739,59.7678,69472.0
2018-07-12 10:35:00,82.99,83.01,82.93,83.0,75791.0,59.7606,59.775,59.7174,59.7678,75791.0
2018-07-12 10:40:00,83.0,83.0,82.79,82.81,163204.0,59.7678,59.7678,59.6166,59.631,163204.0
2018-07-12 10:45:00,82.82,82.88,82.7,82.76,71559.0,59.6382,59.6814,59.5518,59.595,71559.0
2018-07-12 10:50:00,82.77,82.88,82.76,82.86,82037.0,59.6022,59.6814,59.595,59.667,82037.0
2018-07-12 10:55:00,82.85,82.86,82.77,82.81,65267.0,59.6598,59.667,59.6022,59.631,65267.0
2018-07-12 11:00:00,82.82,82.92,82.76,82.88,58927.0,59.6382,59.7102,59.595,59.6814,58927.0
2018-07-12 11:05:00,82.89,82.94,82.84,82.87,70666.0,59.6886,59.7246,59.6526,59.6742,70666.0
2018-07-12 11:10:00,82.87,82.93,82.82,82.82,77325.0,59.6742,59.7174,59.6382,59.6382,77325.0
2018-07-12 11:15:00,82.82,82.83,82.76,82.77,74649.0,59.6382,59.6454,59.595,59.6022,74649.0
2018-07-12 11:20:00,82.78,82.85,82.68,82.8,66308.0,59.6094,59.6598,59.5374,59.6238,66308.0
2018-07-12 11:25:00,82.8,82.91,82.72,82.82,67635.0,59.6238,59.703,59.5662,59.6382,67635.0
2018-07-12 11:30:00,82.84,82.87,82.75,82.76,37235.0,59.6526,59.6742,59.5878,59.595,37235.0
2018-07-12 11:35:00,82.76,82.78,82.71,82.75,50189.0,59.595,59.6094,59.559,59.5878,50189.0
2018-07-12 11:40:00,82.74,82.83,82.7,82.81,41474.0,59.5806,59.6454,59.5518,59.631,41474.0
2018-07-12 11:45:00,82.81,82.83,82.76,82.81,51663.0,59.631,59.6454,59.595,59.631,51663.0
2018-07-12 11:50:00,82.81,82.87,82.8,82.8,69533.0,59.631,59.6742,59.6238,59.6238,69533.0
2018-07-12 11:55:00,82.8,82.84,82.73,82.8,52349.0,59.6238,59.6526,59.5734,59.6238,52349.0
2018-07-12 12:00:00,82.8,82.83,82.74,82.75,50930.0,59.6238,59.6454,59.5806,59.5878,50930.0
2018-07-12 12:05:00,82.75,82.83,82.73,82.79,55184.0,59.5878,59.6454,59.5734,59.6166,55184.0
2018-07-12 12:10:00,82.79,82.82,82.76,82.79,34862.0,59.6166,59.6382,59.595,59.6166,34862.0
2018-07-12 12:15:00,82.78,82.85,82.76,82.84,40843.0,59.6094,59.6598,59.595,59.6526,40843.0
2018-07-12 12:20:00,82.85,82.94,82.84,82.93,40382.0,59.6598,59.7246,59.6526,59.7174,40382.0
2018-07-12 12:25:00,82.93,82.93,82.86,82.89,50119.0,59.7174,59.7174,59.667,59.6886,50119.0
2018-07-12 12:30:00,82.88,82.88,82.81,82.82,38235.0,59.6814,59.6814,59.631,59.6382,38235.0
2018-07-12 12:35:00,82.81,82.85,82.77,82.79,43296.0,59.631,59.6598,59.6022,59.6166,43296.0
2018-07-12 12:40:00,82.78,82.78,82.66,82.69,123928.0,59.6094,59.6094,59.523,59.5446,123928.0
2018-07-12 12:45:00,82.69,82.76,82.69,82.73,57275.0,59.5446,59.595,59.5446,59.5734,57275.0
2018-07-12 12:50:00,82.74,82.79,82.73,82.78,31129.0,59.5806,59.6166,59.5734,59.6094,31129.0
2018-07-12 12:55:00,82.79,82.84,82.77,82.82,43129.0,59.6166,59.6526,59.6022,59.6382,43129.0
2018-07-12 13:00:00,82.82,82.86,82.79,82.81,65620.0,59.6382,59.667,59.6166,59.631,65620.0
2018-07-12 13:05:00,82.81,82.85,82.72,82.74,48194.0,59.631,59.6598,59.5662,59.5806,48194.0
2018-07-12 13:10:00,82.74,82.8,82.73,82.78,36183.0,59.5806,59.6238,59.5734,59.6094,36183.0
2018-07-12 13:15:00,82.79,82.82,82.77,82.81,29021.0,59.6166,59.6382,59.6022,59.631,29021.0
2018-07-12 13:20:00,82.81,82.82,82.71,82.73,41803.0,59.631,59.6382,59.559,59.5734,41803.0
2018-07-12 13:25:00,82.73,82.74,82.64,82.66,90173.0,59.5734,59.5806,59.5086,59.523,90173.0
2018-07-12 13:30:00,82.65,82.74,82.65,82.66,76646.0,59.5158,59.5806,59.5158,59.523,76646.0
2018-07-12 13:35:00,82.66,82.69,82.64,82.67,36778.0,59.523,59.5446,59.5086,59.5302,36778.0
2018-07-12 13:40:00,82.66,82.74,82.66,82.7,64018.0,59.523,59.5806,59.523,59.5518,64018.0
2018-07-12 13:45:00,82.7,82.71,82.67,82.7,48229.0,59.5518,59.559,59.5302,59.5518,48229.0
2018-07-12 13:50:00,82.7,82.71,82.58,82.61,45601.0,59.5518,59.559,59.4654,59.487,45601.0
2018-07-12 13:55:00,82.61,82.66,82.6,82.61,31555.0,59.487,59.523,59.4798,59.487,31555.0
2018-07-12 14:00:00,82.63,82.67,82.61,82.65,42059.0,59.5014,59.5302,59.487,59.5158,42059.0
2018-07-12 14:05:00,82.65,82.82,82.63,82.72,115172.0,59.5158,59.6382,59.5014,59.5662,115172.0
2018-07-12 14:10:00,82.71,82.71,82.58,82.58,55737.0,59.559,59.559,59.4654,59.4654,55737.0
2018-07-12 14:15:00,82.59,82.62,82.56,82.59,54411.0,59.4726,59.4942,59.451,59.4726,54411.0
2018-07-12 14:20:00,82.59,82.61,82.54,82.56,71408.0,59.4726,59.487,59.4366,59.451,71408.0
2018-07-12 14:25:00,82.56,82.57,82.48,82.48,71162.0,59.451,59.4582,59.3934,59.3934,71162.0
2018-07-12 14:30:00,82.48,82.54,82.46,82.53,45627.0,59.3934,59.4366,59.3789,59.4294,45627.0
2018-07-12 14:35:00,82.54,82.55,82.46,82.49,41017.0,59.4366,59.4438,59.3789,59.4006,41017.0
2018-07-12 14:40:00,82.5,82.51,82.43,82.45,48652.0,59.4078,59.415,59.3573,59.3717,48652.0
2018-07-12 14:45:00,82.43,82.47,82.37,82.39,67647.0,59.3573,59.3861,59.3141,59.3285,67647.0
2018-07-12 14:50:00,82.38,82.41,82.34,82.35,53461.0,59.3213,59.3429,59.2925,59.2997,53461.0
2018-07-12 14:55:00,82.34,82.39,82.31,82.39,65283.0,59.2925,59.3285,59.2709,59.3285,65283.0
2018-07-12 15:00:00,82.4,82.5,82.38,82.48,66105.0,59.3357,59.4078,59.3213,59.3934,66105.0
2018-07-12 15:05:00,82.48,82.56,82.47,82.48,62116.0,59.3934,59.451,59.3861,59.3934,62116.0
2018-07-12 15:10:00,82.48,82.5,82.41,82.5,61618.0,59.3934,59.4078,59.3429,59.4078,61618.0
2018-07-12 15:15:00,82.5,82.5,82.4,82.43,73132.0,59.4078,59.4078,59.3357,59.3573,73132.0
2018-07-12 15:20:00,82.42,82.43,82.31,82.36,71567.0,59.3501,59.3573,59.2709,59.3069,71567.0
2018-07-12 15:25:00,82.36,82.47,82.36,82.44,78746.0,59.3069,59.3861,59.3069,59.3645,78746.0
2018-07-12 15:30:00,82.43,82.53,82.42,82.53,83289.0,59.3573,59.4294,59.3501,59.4294,83289.0
2018-07-12 15:35:00,82.52,82.66,82.52,82.64,176893.0,59.4222,59.523,59.4222,59.5086,176893.0
2018-07-12 15:40:00,82.65,82.67,82.59,82.66,287541.0,59.5158,59.5302,59.4726,59.523,287541.0
2018-07-12 15:45:00,82.66,82.67,82.59,82.64,229487.0,59.523,59.5302,59.4726,59.5086,229487.0
2018-07-12 15:50:00,82.63,82.65,82.58,82.63,153361.0,59.5014,59.5158,59.4654,59.5014,153361.0
2018-07-12 15:55:00,82.63,82.73,82.6,82.67,487861.0,59.5014,59.5734,59.4798,59.5302,487861.0
2018-07-13 09:30:00,82.68,82.96,82.56,82.92,170350.0,59.5374,59.739,59.451,59.7102,170350.0
2018-07-13 09:35:00,82.9,82.97,82.8,82.88,104369.0,59.6958,59.7462,59.6238,59.6814,104369.0
2018-07-13 09:40:00,82.89,82.9,82.69,82.69,83470.0,59.6886,59.6958,59.5446,59.5446,83470.0
2018-07-13 09:45:00,82.69,82.85,82.67,82.8,87134.0,59.5446,59.6598,59.5302,59.6238,87134.0
2018-07-13 09:50:00,82.8,82.83,82.68,82.81,80460.0,59.6238,59.6454,59.5374,59.631,80460.0
2018-07-13 09:55:00,82.8,82.8,82.71,82.77,52610.0,59.6238,59.6238,59.559,59.6022,52610.0
2018-07-13 10:00:00,82.77,82.78,82.7,82.71,105223.0,59.6022,59.6094,59.5518,59.559,105223.0
2018-07-13 10:05:00,82.7,82.8,82.64,82.76,116352.0,59.5518,59.6238,59.5086,59.595,116352.0
2018-07-13 10:10:00,82.77,82.82,82.75,82.79,117013.0,59.6022,59.6382,59.5878,59.6166,117013.0
2018-07-13 10:15:00,82.79,82.98,82.79,82.98,121780.0,59.6166,59.7534,59.6166,59.7534,121780.0
2018-07-13 10:20:00,82.98,82.98,82.87,82.91,63720.0,59.7534,59.7534,59.6742,59.703,63720.0
2018-07-13 10:25:00,82.92,83.0,82.92,82.98,78436.0,59.7102,59.7678,59.7102,59.7534,78436.0
2018-07-13 10:30:00,82.98,83.06,82.96,83.05,95240.0,59.7534,59.811,59.739,59.8038,95240.0
2018-07-13 10:35:00,83.05,83.26,83.05,83.26,119153.0,59.8038,59.955,59.8038,59.955,119153.0
2018-07-13 10:40:00,83.26,83.32,83.25,83.3,122928.0,59.955,59.9982,59.9478,59.9838,122928.0
2018-07-13 10:45:00,83.3,83.38,83.2,83.36,153461.0,59.9838,60.0414,59.9118,60.027,153461.0
2018-07-13 10:50:00,83.37,83.45,83.36,83.42,179073.0,60.0342,60.0918,60.027,60.0702,179073.0
2018-07-13 10:55:00,83.41,83.49,83.36,83.47,151426.0,60.063,60.1206,60.027,60.1062,151426.0
2018-07-13 11:00:00,83.47,83.51,83.32,83.4,122109.0,60.1062,60.135,59.9982,60.0558,122109.0
2018-07-13 11:05:00,83.4,83.52,83.39,83.48,61319.0,60.0558,60.1422,60.0486,60.1134,61319.0
2018-07-13 11:10:00,83.48,83.62,83.44,83.58,124289.0,60.1134,60.2143,60.0846,60.1855,124289.0
2018-07-13 11:15:00,83.59,83.62,83.5,83.53,79757.0,60.1927,60.2143,60.1278,60.1494,79757.0
2018-07-13 11:20:00,83.53,83.56,83.38,83.4,69933.0,60.1494,60.1711,60.0414,60.0558,69933.0
2018-07-13 11:25:00,83.41,83.47,83.34,83.37,37616.0,60.063,60.1062,60.0126,60.0342,37616.0
2018-07-13 11:30:00,83.37,83.5,83.36,83.39,76701.0,60.0342,60.1278,60.027,60.0486,76701.0
2018-07-13 11:35:00,83.39,83.4,83.32,83.37,39214.0,60.0486,60.0558,59.9982,60.0342,39214.0
2018-07-13 11:40:00,83.37,83.45,83.3,83.45,102569.0,60.0342,60.0918,59.9838,60.0918,102569.0
2018-07-13 11:45:00,83.44,83.51,83.4,83.47,104736.0,60.0846,60.135,60.0558,60.1062,104736.0
2018-07-13 11:50:00,83.48,83.48,83.39,83.43,30739.0,60.1134,60.1134,60.0486,60.0774,30739.0
2018-07-13 11:55:00,83.43,83.45,83.37,83.38,38992.0,60.0774,60.0918,60.0342,60.0414,38992.0
2018-07-13 12:00:00,83.39,83.48,83.35,83.47,40280.0,60.0486,60.1134,60.0198,60.1062,40280.0
2018-07-13 12:05:00,83.47,83.58,83.46,83.55,93458.0,60.1062,60.1855,60.099,60.1639,93458.0
2018-07-13 12:10:00,83.55,83.59,83.54,83.59,59084.0,60.1639,60.1927,60.1566,60.1927,59084.0
2018-07-13 12:15:00,83.59,83.67,83.59,83.65,70423.0,60.1927,60.2503,60.1927,60.2359,70423.0
2018-07-13 12:20:00,83.65,83.71,83.64,83.7,66263.0,60.2359,60.2791,60.2287,60.2719,66263.0
2018-07-13 12:25:00,83.7,83.7,83.65,83.65,65193.0,60.2719,60.2719,60.2359,60.2359,65193.0
2018-07-13 12:30:00,83.65,83.67,83.59,83.6,66636.0,60.2359,60.2503,60.1927,60.1999,66636.0
2018-07-13 12:35:00,83.59,83.61,83.55,83.57,50722.0,60.1927,60.2071,60.1639,60.1783,50722.0
2018-07-13 12:40:00,83.56,83.57,83.53,83.56,64837.0,60.1711,60.1783,60.1494,60.1711,64837.0
2018-07-13 12:45:00,83.55,83.59,83.55,83.59,44262.0,60.1639,60.1927,60.1639,60.1927,44262.0
2018-07-13 12:50:00,83.58,83.66,83.58,83.64,69994.0,60.1855,60.2431,60.1855,60.2287,69994.0
2018-07-13 12:55:00,83.65,83.66,83.64,83.64,148367.0,60.2359,60.2431,60.2287,60.2287,148367.0
2018-07-13 13:00:00,83.65,83.68,83.63,83.67,66986.0,60.2359,60.2575,60.2215,60.2503,66986.0
2018-07-13 13:05:00,83.66,83.67,83.57,83.57,41658.0,60.2431,60.2503,60.1783,60.1783,41658.0
2018-07-13 13:10:00,83.56,83.57,83.53,83.55,44016.0,60.1711,60.1783,60.1494,60.1639,44016.0
2018-07-13 13:15:00,83.54,83.56,83.53,83.53,46364.0,60.1566,60.1711,60.1494,60.1494,46364.0
2018-07-13 13:20:00,83.54,83.54,83.48,83.51,62086.0,60.1566,60.1566,60.1134,60.135,62086.0
2018-07-13 13:25:00,83.52,83.61,83.52,83.6,52555.0,60.1422,60.2071,60.1422,60.1999,52555.0
2018-07-13 13:30:00,83.6,83.61,83.54,83.55,53854.0,60.1999,60.2071,60.1566,60.1639,53854.0
2018-07-13 13:35:00,83.55,83.57,83.54,83.55,40490.0,60.1639,60.1783,60.1566,60.1639,40490.0
2018-07-13 13:40:00,83.55,83.63,83.55,83.62,65357.0,60.1639,60.2215,60.1639,60.2143,65357.0
2018-07-13 13:45:00,83.62,83.66,83.62,83.65,58305.0,60.2143,60.2431,60.2143,60.2359,58305.0
2018-07-13 13:50:00,83.65,83.7,83.65,83.69,54885.0,60.2359,60.2719,60.2359,60.2647,54885.0
2018-07-13 13:55:00,83.69,83.75,83.69,83.74,84770.0,60.2647,60.3079,60.2647,60.3007,84770.0
2018-07-13 14:00:00,83.74,83.74,83.69,83.7,78485.0,60.3007,60.3007,60.2647,60.2719,78485.0
2018-07-13 14:05:00,83.7,83.7,83.61,83.62,47805.0,60.2719,60.2719,60.2071,60.2143,47805.0
2018-07-13 14:10:00,83.61,83.64,83.6,83.61,35766.0,60.2071,60.2287,60.1999,60.2071,35766.0
2018-07-13 14:15:00,83.61,83.62,83.39,83.4,121233.0,60.2071,60.2143,60.0486,60.0558,121233.0
2018-07-13 14:20:00,83.39,83.45,83.29,83.33,163093.0,60.0486,60.0918,59.9766,60.0054,163093.0
2018-07-13 14:25:00,83.34,83.4,83.29,83.37,49786.0,60.0126,60.0558,59.9766,60.0342,49786.0
2018-07-13 14:30:00,83.36,83.38,83.3,83.31,56835.0,60.027,60.0414,59.9838,59.991,56835.0
2018-07-13 14:35:00,83.31,83.35,83.27,83.31,45077.0,59.991,60.0198,59.9622,59.991,45077.0
2018-07-13 14:40:00,83.31,83.37,83.29,83.29,50590.0,59.991,60.0342,59.9766,59.9766,50590.0
2018-07-13 14:45:00,83.29,83.3,83.24,83.24,42237.0,59.9766,59.9838,59.9406,59.9406,42237.0
2018-07-13 14:50:00,83.23,83.32,83.23,83.31,32491.0,59.9334,59.9982,59.9334,59.991,32491.0
2018-07-13 14:55:00,83.31,83.33,83.3,83.31,51767.0,59.991,60.0054,59.9838,59.991,51767.0
2018-07-13 15:00:00,83.33,83.43,83.3,83.42,50206.0,60.0054,60.0774,59.9838,60.0702,50206.0
2018-07-13 15:05:00,83.43,83.43,83.39,83.41,34289.0,60.0774,60.0774,60.0486,60.063,34289.0
2018-07-13 15:10:00,83.41,83.41,83.31,83.38,76194.0,60.063,60.063,59.991,60.0414,76194.0
2018-07-13 15:15:00,83.38,83.4,83.35,83.37,41812.0,60.0414,60.0558,60.0198,60.0342,41812.0
2018-07-13 15:20:00,83.38,83.38,83.3,83.3,50540.0,60.0414,60.0414,59.9838,59.9838,50540.0
2018-07-13 15:25:00,83.3,83.35,83.27,83.28,61541.0,59.9838,60.0198,59.9622,59.9694,61541.0
2018-07-13 15:30:00,83.27,83.39,83.25,83.39,98832.0,59.9622,60.0486,59.9478,60.0486,98832.0
2018-07-13 15:35:00,83.39,83.4,83.31,83.34,57756.0,60.0486,60.0558,59.991,60.0126,57756.0
2018-07-13 15:40:00,83.34,83.34,83.17,83.18,189945.0,60.0126,60.0126,59.8902,59.8974,189945.0
2018-07-13 15:45:00,83.18,83.23,83.16,83.22,158750.0,59.8974,59.9334,59.883,59.9262,158750.0
2018-07-13 15:50:00,83.22,83.29,83.2,83.28,239370.0,59.9262,59.9766,59.9118,59.9694,239370.0
2018-07-13 15:55:00,83.28,83.36,83.25,83.31,400576.0,59.9694,60.027,59.9478,59.991,400576.0
2018-07-16 09:30:00,82.52,82.79,82.43,82.46,298852.0,59.4222,59.6166,59.3573,59.3789,298852.0
2018-07-16 09:35:00,82.46,82.46,82.21,82.33,220506.0,59.3789,59.3789,59.1989,59.2853,220506.0
2018-07-16 09:40:00,82.34,82.58,82.26,82.56,135250.0,59.2925,59.4654,59.2349,59.451,135250.0
2018-07-16 09:45:00,82.57,82.63,82.45,82.56,135444.0,59.4582,59.5014,59.3717,59.451,135444.0
2018-07-16 09:50:00,82.55,82.58,82.44,82.54,133533.0,59.4438,59.4654,59.3645,59.4366,133533.0
2018-07-16 09:55:00,82.53,82.58,82.45,82.51,94242.0,59.4294,59.4654,59.3717,59.415,94242.0
2018-07-16 10:00:00,82.52,82.52,82.37,82.4,87185.0,59.4222,59.4222,59.3141,59.3357,87185.0
2018-07-16 10:05:00,82.4,82.42,82.27,82.27,173839.0,59.3357,59.3501,59.2421,59.2421,173839.0
2018-07-16 10:10:00,82.28,82.31,82.23,82.26,147050.0,59.2493,59.2709,59.2133,59.2349,147050.0
2018-07-16 10:15:00,82.26,82.34,82.24,82.29,84534.0,59.2349,59.2925,59.2205,59.2565,84534.0
2018-07-16 10:20:00,82.29,82.33,82.2,82.28,108814.0,59.2565,59.2853,59.1917,59.2493,108814.0
2018-07-16 10:25:00,82.28,82.33,82.18,82.18,98823.0,59.2493,59.2853,59.1773,59.1773,98823.0
2018-07-16 10:30:00,82.19,82.29,82.15,82.19,125552.0,59.1845,59.2565,59.1557,59.1845,125552.0
2018-07-16 10:35:00,82.18,82.3,82.16,82.21,73360.0,59.1773,59.2637,59.1629,59.1989,73360.0
2018-07-16 10:40:00,82.21,82.24,82.1,82.1,125556.0,59.1989,59.2205,59.1197,59.1197,125556.0
2018-07-16 10:45:00,82.09,82.17,82.06,82.12,69949.0,59.1125,59.1701,59.0909,59.1341,69949.0
2018-07-16 10:50:00,82.12,82.14,82.07,82.09,83694.0,59.1341,59.1485,59.0981,59.1125,83694.0
2018-07-16 10:55:00,82.09,82.09,82.0,82.07,160907.0,59.1125,59.1125,59.0477,59.0981,160907.0
2018-07-16 11:00:00,82.06,82.15,82.02,82.12,99669.0,59.0909,59.1557,59.0621,59.1341,99669.0
2018-07-16 11:05:00,82.11,82.26,82.11,82.24,85822.0,59.1269,59.2349,59.1269,59.2205,85822.0
2018-07-16 11:10:00,82.24,82.37,82.22,82.34,73568.0,59.2205,59.3141,59.2061,59.2925,73568.0
2018-07-16 11:15:00,82.34,82.38,82.29,82.32,58006.0,59.2925,59.3213,59.2565,59.2781,58006.0
2018-07-16 11:20:00,82.32,82.4,82.31,82.4,55404.0,59.2781,59.3357,59.2709,59.3357,55404.0
2018-07-16 11:25:00,82.4,82.44,82.35,82.36,153344.0,59.3357,59.3645,59.2997,59.3069,153344.0
2018-07-16 11:30:00,82.37,82.37,82.25,82.27,78976.0,59.3141,59.3141,59.2277,59.2421,78976.0
2018-07-16 11:35:00,82.27,82.35,82.27,82.28,45610.0,59.2421,59.2997,59.2421,59.2493,45610.0
2018-07-16 11:40:00,82.27,82.31,82.24,82.3,50767.0,59.2421,59.2709,59.2205,59.2637,50767.0
2018-07-16 11:45:00,82.29,82.32,82.25,82.31,55174.0,59.2565,59.2781,59.2277,59.2709,55174.0
2018-07-16 11:50:00,82.31,82.31,82.24,82.29,35601.0,59.2709,59.2709,59.2205,59.2565,35601.0
2018-07-16 11:55:00,82.28,82.33,82.27,82.32,44086.0,59.2493,59.2853,59.2421,59.2781,44086.0
2018-07-16 12:00:00,82.31,82.37,82.3,82.37,44453.0,59.2709,59.3141,59.2637,59.3141,44453.0
2018-07-16 12:05:00,82.36,82.42,82.35,82.4,34905.0,59.3069,59.3501,59.2997,59.3357,34905.0
2018-07-16 12:10:00,82.4,82.42,82.35,82.36,47919.0,59.3357,59.3501,59.2997,59.3069,47919.0
2018-07-16 12:15:00,82.36,82.44,82.36,82.43,38036.0,59.3069,59.3645,59.3069,59.3573,38036.0
2018-07-16 12:20:00,82.44,82.5,82.4,82.45,39355.0,59.3645,59.4078,59.3357,59.3717,39355.0
2018-07-16 12:25:00,82.45,82.46,82.38,82.39,32208.0,59.3717,59.3789,59.3213,59.3285,32208.0
2018-07-16 12:30:00,82.39,82.41,82.35,82.36,34831.0,59.3285,59.3429,59.2997,59.3069,34831.0
2018-07-16 12:35:00,82.36,82.43,82.36,82.42,63340.0,59.3069,59.3573,59.3069,59.3501,63340.0
2018-07-16 12:40:00,82.43,82.44,82.38,82.44,33946.0,59.3573,59.3645,59.3213,59.3645,33946.0
2018-07-16 12:45:00,82.44,82.48,82.43,82.48,30660.0,59.3645,59.3934,59.3573,59.3934,30660.0
2018-07-16 12:50:00,82.47,82.51,82.45,82.51,51255.0,59.3861,59.415,59.3717,59.415,51255.0
2018-07-16 12:55:00,82.51,82.57,82.48,82.54,71796.0,59.415,59.4582,59.3934,59.4366,71796.0
2018-07-16 13:00:00,82.55,82.61,82.54,82.55,66281.0,59.4438,59.487,59.4366,59.4438,66281.0
2018-07-16 13:05:00,82.55,82.57,82.44,82.48,38124.0,59.4438,59.4582,59.3645,59.3934,38124.0
2018-07-16 13:10:00,82.48,82.49,82.4,82.41,35483.0,59.3934,59.4006,59.3357,59.3429,35483.0
2018-07-16 13:15:00,82.4,82.47,82.39,82.47,26432.0,59.3357,59.3861,59.3285,59.3861,26432.0
2018-07-16 13:20:00,82.47,82.49,82.37,82.39,36016.0,59.3861,59.4006,59.3141,59.3285,36016.0
2018-07-16 13:25:00,82.4,82.45,82.4,82.44,23407.0,59.3357,59.3717,59.3357,59.3645,23407.0
2018-07-16 13:30:00,82.43,82.43,82.36,82.37,28665.0,59.3573,59.3573,59.3069,59.3141,28665.0
2018-07-16 13:35:00,82.38,82.38,82.28,82.31,58431.0,59.3213,59.3213,59.2493,59.2709,58431.0
2018-07-16 13:40:00,82.3,82.35,82.29,82.33,26145.0,59.2637,59.2997,59.2565,59.2853,26145.0
2018-07-16 13:45:00,82.34,82.35,82.31,82.35,23796.0,59.2925,59.2997,59.2709,59.2997,23796.0
2018-07-16 13:50:00,82.35,82.4,82.34,82.34,36444.0,59.2997,59.3357,59.2925,59.2925,36444.0
2018-07-16 13:55:00,82.34,82.36,82.32,82.34,30364.0,59.2925,59.3069,59.2781,59.2925,30364.0
2018-07-16 14:00:00,82.35,82.41,82.31,82.37,71015.0,59.2997,59.3429,59.2709,59.3141,71015.0
2018-07-16 14:05:00,82.35,82.38,82.31,82.37,54640.0,59.2997,59.3213,59.2709,59.3141,54640.0
2018-07-16 14:10:00,82.37,82.38,82.34,82.37,57824.0,59.3141,59.3213,59.2925,59.3141,57824.0
2018-07-16 14:15:00,82.37,82.4,82.36,82.39,29804.0,59.3141,59.3357,59.3069,59.3285,29804.0
2018-07-16 14:20:00,82.4,82.41,82.36,82.36,53414.0,59.3357,59.3429,59.3069,59.3069,53414.0
2018-07-16 14:25:00,82.36,82.36,82.3,82.34,45993.0,59.3069,59.3069,59.2637,59.2925,45993.0
2018-07-16 14:30:00,82.34,82.39,82.31,82.36,39915.0,59.2925,59.3285,59.2709,59.3069,39915.0
2018-07-16 14:35:00,82.35,82.38,82.32,82.36,93473.0,59.2997,59.3213,59.2781,59.3069,93473.0
2018-07-16 14:40:00,82.36,82.36,82.27,82.31,64783.0,59.3069,59.3069,59.2421,59.2709,64783.0
2018-07-16 14:45:00,82.31,82.34,82.3,82.31,50002.0,59.2709,59.2925,59.2637,59.2709,50002.0
2018-07-16 14:50:00,82.31,82.32,82.22,82.24,94977.0,59.2709,59.2781,59.2061,59.2205,94977.0
2018-07-16 14:55:00,82.24,82.26,82.21,82.26,99860.0,59.2205,59.2349,59.1989,59.2349,99860.0
2018-07-16 15:00:00,82.26,82.27,82.2,82.21,113693.0,59.2349,59.2421,59.1917,59.1989,113693.0
2018-07-16 15:05:00,82.2,82.26,82.2,82.26,111961.0,59.1917,59.2349,59.1917,59.2349,111961.0
2018-07-16 15:10:00,82.25,82.31,82.25,82.27,124952.0,59.2277,59.2709,59.2277,59.2421,124952.0
2018-07-16 15:15:00,82.28,82.37,82.27,82.37,50077.0,59.2493,59.3141,59.2421,59.3141,50077.0
2018-07-16 15:20:00,82.36,82.39,82.32,82.33,41307.0,59.3069,59.3285,59.2781,59.2853,41307.0
2018-07-16 15:25:00,82.34,82.39,82.32,82.33,57135.0,59.2925,59.3285,59.2781,59.2853,57135.0
2018-07-16 15:30:00,82.33,82.35,82.32,82.33,64435.0,59.2853,59.2997,59.2781,59.2853,64435.0
2018-07-16 15:35:00,82.33,82.34,82.29,82.34,81650.0,59.2853,59.2925,59.2565,59.2925,81650.0
2018-07-16 15:40:00,82.34,82.43,82.34,82.4,100364.0,59.2925,59.3573,59.2925,59.3357,100364.0
2018-07-16 15:45:00,82.41,82.41,82.35,82.38,145430.0,59.3429,59.3429,59.2997,59.3213,145430.0
2018-07-16 15:50:00,82.37,82.5,82.37,82.48,160826.0,59.3141,59.4078,59.3141,59.3934,160826.0
2018-07-16 15:55:00,82.48,82.55,82.44,82.48,402342.0,59.3934,59.4438,59.3645,59.3934,402342.0
2018-07-17 09:30:00,82.26,82.38,82.07,82.14,271826.0,59.2349,59.3213,59.0981,59.1485,271826.0
2018-07-17 09:35:00,82.15,82.38,82.11,82.18,135507.0,59.1557,59.3213,59.1269,59.1773,135507.0
2018-07-17 09:40:00,82.19,82.24,82.1,82.11,112283.0,59.1845,59.2205,59.1197,59.1269,112283.0
2018-07-17 09:45:00,82.12,82.19,82.04,82.14,89910.0,59.1341,59.1845,59.0765,59.1485,89910.0
2018-07-17 09:50:00,82.13,82.23,82.13,82.15,77422.0,59.1413,59.2133,59.1413,59.1557,77422.0
2018-07-17 09:55:00,82.14,82.22,82.06,82.14,74615.0,59.1485,59.2061,59.0909,59.1485,74615.0
2018-07-17 10:00:00,82.14,82.38,82.14,82.35,137776.0,59.1485,59.3213,59.1485,59.2997,137776.0
2018-07-17 10:05:00,82.35,82.36,82.28,82.31,119638.0,59.2997,59.3069,59.2493,59.2709,119638.0
2018-07-17 10:10:00,82.31,82.37,82.24,82.32,69794.0,59.2709,59.3141,59.2205,59.2781,69794.0
2018-07-17 10:15:00,82.32,82.38,82.27,82.38,76858.0,59.2781,59.3213,59.2421,59.3213,76858.0
2018-07-17 10:20:00,82.38,82.39,82.25,82.26,58215.0,59.3213,59.3285,59.2277,59.2349,58215.0
2018-07-17 10:25:00,82.26,82.32,82.16,82.29,107187.0,59.2349,59.2781,59.1629,59.2565,107187.0
2018-07-17 10:30:00,82.29,82.36,82.26,82.31,59372.0,59.2565,59.3069,59.2349,59.2709,59372.0
2018-07-17 10:35:00,82.32,82.39,82.31,82.37,62380.0,59.2781,59.3285,59.2709,59.3141,62380.0
2018-07-17 10:40:00,82.37,82.41,82.33,82.35,59624.0,59.3141,59.3429,59.2853,59.2997,59624.0
2018-07-17 10:45:00,82.35,82.36,82.29,82.33,52585.0,59.2997,59.3069,59.2565,59.2853,52585.0
2018-07-17 10:50:00,82.34,82.38,82.28,82.36,51815.0,59.2925,59.3213,59.2493,59.3069,51815.0
2018-07-17 10:55:00,82.36,82.49,82.33,82.43,75232.0,59.3069,59.4006,59.2853,59.3573,75232.0
2018-07-17 11:00:00,82.43,82.48,82.39,82.4,93665.0,59.3573,59.3934,59.3285,59.3357,93665.0
2018-07-17 11:05:00,82.41,82.45,82.34,82.34,79829.0,59.3429,59.3717,59.2925,59.2925,79829.0
2018-07-17 11:10:00,82.35,82.38,82.31,82.31,45790.0,59.2997,59.3213,59.2709,59.2709,45790.0
2018-07-17 11:15:00,82.32,82.32,82.24,82.29,52778.0,59.2781,59.2781,59.2205,59.2565,52778.0
2018-07-17 11:20:00,82.29,82.39,82.27,82.33,60481.0,59.2565,59.3285,59.2421,59.2853,60481.0
2018-07-17 11:25:00,82.34,82.44,82.34,82.42,37246.0,59.2925,59.3645,59.2925,59.3501,37246.0
2018-07-17 11:30:00,82.43,82.46,82.39,82.45,42955.0,59.3573,59.3789,59.3285,59.3717,42955.0
2018-07-17 11:35:00,82.44,82.45,82.4,82.43,31834.0,59.3645,59.3717,59.3357,59.3573,31834.0
2018-07-17 11:40:00,82.42,82.46,82.41,82.45,30740.0,59.3501,59.3789,59.3429,59.3717,30740.0
2018-07-17 11:45:00,82.45,82.48,82.42,82.43,35152.0,59.3717,59.3934,59.3501,59.3573,35152.0
2018-07-17 11:50:00,82.43,82.47,82.41,82.44,35352.0,59.3573,59.3861,59.3429,59.3645,35352.0
2018-07-17 11:55:00,82.45,82.47,82.42,82.42,35194.0,59.3717,59.3861,59.3501,59.3501,35194.0
2018-07-17 12:00:00,82.42,82.44,82.4,82.41,31130.0,59.3501,59.3645,59.3357,59.3429,31130.0
2018-07-17 12:05:00,82.41,82.5,82.41,82.5,43370.0,59.3429,59.4078,59.3429,59.4078,43370.0
2018-07-17 12:10:00,82.5,82.53,82.48,82.52,52901.0,59.4078,59.4294,59.3934,59.4222,52901.0
2018-07-17 12:15:00,82.51,82.65,82.51,82.65,46200.0,59.415,59.5158,59.415,59.5158,46200.0
2018-07-17 12:20:00,82.65,82.75,82.6,82.6,103805.0,59.5158,59.5878,59.4798,59.4798,103805.0
2018-07-17 12:25:00,82.61,82.62,82.55,82.57,33311.0,59.487,59.4942,59.4438,59.4582,33311.0
2018-07-17 12:30:00,82.57,82.58,82.54,82.56,38986.0,59.4582,59.4654,59.4366,59.451,38986.0
2018-07-17 12:35:00,82.56,82.58,82.52,82.54,34827.0,59.451,59.4654,59.4222,59.4366,34827.0
2018-07-17 12:40:00,82.53,82.61,82.52,82.6,24710.0,59.4294,59.487,59.4222,59.4798,24710.0
2018-07-17 12:45:00,82.61,82.65,82.59,82.59,43450.0,59.487,59.5158,59.4726,59.4726,43450.0
2018-07-17 12:50:00,82.59,82.64,82.57,82.57,30966.0,59.4726,59.5086,59.4582,59.4582,30966.0
2018-07-17 12:55:00,82.58,82.61,82.58,82.59,23946.0,59.4654,59.487,59.4654,59.4726,23946.0
2018-07-17 13:00:00,82.59,82.62,82.55,82.56,31184.0,59.4726,59.4942,59.4438,59.451,31184.0
2018-07-17 13:05:00,82.55,82.62,82.5,82.5,58810.0,59.4438,59.4942,59.4078,59.4078,58810.0
2018-07-17 13:10:00,82.5,82.53,82.49,82.53,40619.0,59.4078,59.4294,59.4006,59.4294,40619.0
2018-07-17 13:15:00,82.53,82.56,82.51,82.55,30233.0,59.4294,59.451,59.415,59.4438,30233.0
2018-07-17 13:20:00,82.55,82.6,82.54,82.55,34041.0,59.4438,59.4798,59.4366,59.4438,34041.0
2018-07-17 13:25:00,82.54,82.56,82.52,82.55,33975.0,59.4366,59.451,59.4222,59.4438,33975.0
2018-07-17 13:30:00,82.56,82.61,82.56,82.58,28066.0,59.451,59.487,59.451,59.4654,28066.0
2018-07-17 13:35:00,82.58,82.64,82.57,82.62,32892.0,59.4654,59.5086,59.4582,59.4942,32892.0
2018-07-17 13:40:00,82.63,82.63,82.58,82.61,28359.0,59.5014,59.5014,59.4654,59.487,28359.0
2018-07-17 13:45:00,82.61,82.65,82.61,82.61,26818.0,59.487,59.5158,59.487,59.487,26818.0
2018-07-17 13:50:00,82.61,82.65,82.59,82.61,27960.0,59.487,59.5158,59.4726,59.487,27960.0
2018-07-17 13:55:00,82.61,82.62,82.6,82.61,41463.0,59.487,59.4942,59.4798,59.487,41463.0
2018-07-17 14:00:00,82.61,82.62,82.57,82.59,43462.0,59.487,59.4942,59.4582,59.4726,43462.0
2018-07-17 14:05:00,82.6,82.6,82.53,82.53,28801.0,59.4798,59.4798,59.4294,59.4294,28801.0
2018-07-17 14:10:00,82.53,82.56,82.5,82.55,33996.0,59.4294,59.451,59.4078,59.4438,33996.0
2018-07-17 14:15:00,82.55,82.58,82.51,82.53,28864.0,59.4438,59.4654,59.415,59.4294,28864.0
2018-07-17 14:20:00,82.53,82.55,82.49,82.52,25662.0,59.4294,59.4438,59.4006,59.4222,25662.0
2018-07-17 14:25:00,82.52,82.53,82.48,82.51,38144.0,59.4222,59.4294,59.3934,59.415,38144.0
2018-07-17 14:30:00,82.5,82.51,82.46,82.47,25957.0,59.4078,59.415,59.3789,59.3861,25957.0
2018-07-17 14:35:00,82.47,82.51,82.46,82.46,37023.0,59.3861,59.415,59.3789,59.3789,37023.0
2018-07-17 14:40:00,82.47,82.49,82.45,82.45,47457.0,59.3861,59.4006,59.3717,59.3717,47457.0
2018-07-17 14:45:00,82.45,82.48,82.42,82.43,28811.0,59.3717,59.3934,59.3501,59.3573,28811.0
2018-07-17 14:50:00,82.43,82.45,82.38,82.44,30361.0,59.3573,59.3717,59.3213,59.3645,30361.0
2018-07-17 14:55:00,82.44,82.44,82.35,82.35,35246.0,59.3645,59.3645,59.2997,59.2997,35246.0
2018-07-17 15:00:00,82.34,82.41,82.32,82.41,39122.0,59.2925,59.3429,59.2781,59.3429,39122.0
2018-07-17 15:05:00,82.4,82.41,82.38,82.4,41720.0,59.3357,59.3429,59.3213,59.3357,41720.0
2018-07-17 15:10:00,82.39,82.41,82.37,82.4,34557.0,59.3285,59.3429,59.3141,59.3357,34557.0
2018-07-17 15:15:00,82.4,82.42,82.37,82.38,61922.0,59.3357,59.3501,59.3141,59.3213,61922.0
2018-07-17 15:20:00,82.38,82.48,82.37,82.47,75530.0,59.3213,59.3934,59.3141,59.3861,75530.0
2018-07-17 15:25:00,82.48,82.48,82.43,82.45,44628.0,59.3934,59.3934,59.3573,59.3717,44628.0
2018-07-17 15:30:00,82.44,82.46,82.38,82.42,67440.0,59.3645,59.3789,59.3213,59.3501,67440.0
2018-07-17 15:35:00,82.41,82.42,82.39,82.41,61374.0,59.3429,59.3501,59.3285,59.3429,61374.0
2018-07-17 15:40:00,82.41,82.48,82.37,82.47,68307.0,59.3429,59.3934,59.3141,59.3861,68307.0
2018-07-17 15:45:00,82.46,82.47,82.33,82.33,95459.0,59.3789,59.3861,59.2853,59.2853,95459.0
2018-07-17 15:50:00,82.33,82.37,82.31,82.34,144344.0,59.2853,59.3141,59.2709,59.2925,144344.0
2018-07-17 15:55:00,82.34,82.41,82.26,82.33,572311.0,59.2925,59.3429,59.2349,59.2853,572311.0
2018-07-18 09:30:00,81.8,81.85,81.55,81.76,427830.0,58.9037,58.9397,58.7237,58.8749,427830.0
2018-07-18 09:35:00,81.78,82.08,81.77,82.02,179522.0,58.8893,59.1053,58.8821,59.0621,179522.0
2018-07-18 09:40:00,82.03,82.04,81.83,81.88,104692.0,59.0693,59.0765,58.9253,58.9613,104692.0
2018-07-18 09:45:00,81.88,81.88,81.71,81.72,156709.0,58.9613,58.9613,58.8389,58.8461,156709.0
2018-07-18 09:50:00,81.72,81.83,81.69,81.72,225893.0,58.8461,58.9253,58.8245,58.8461,225893.0
2018-07-18 09:55:00,81.72,81.79,81.63,81.64,89014.0,58.8461,58.8965,58.7813,58.7885,89014.0
2018-07-18 10:00:00,81.64,81.66,81.56,81.61,121213.0,58.7885,58.8029,58.7309,58.7669,121213.0
2018-07-18 10:05:00,81.61,81.65,81.56,81.58,100211.0,58.7669,58.7957,58.7309,58.7453,100211.0
2018-07-18 10:10:00,81.58,81.64,81.54,81.58,90042.0,58.7453,58.7885,58.7165,58.7453,90042.0
2018-07-18 10:15:00,81.58,81.64,81.55,81.62,88540.0,58.7453,58.7885,58.7237,58.7741,88540.0
2018-07-18 10:20:00,81.61,81.73,81.58,81.62,103423.0,58.7669,58.8533,58.7453,58.7741,103423.0
2018-07-18 10:25:00,81.63,81.67,81.57,81.64,86098.0,58.7813,58.8101,58.7381,58.7885,86098.0
2018-07-18 10:30:00,81.64,81.82,81.49,81.82,208572.0,58.7885,58.9181,58.6805,58.9181,208572.0
2018-07-18 10:35:00,81.83,81.83,81.69,81.75,61577.0,58.9253,58.9253,58.8245,58.8677,61577.0
2018-07-18 10:40:00,81.74,81.76,81.65,81.71,61555.0,58.8605,58.8749,58.7957,58.8389,61555.0
2018-07-18 10:45:00,81.72,81.76,81.68,81.75,63169.0,58.8461,58.8749,58.8173,58.8677,63169.0
2018-07-18 10:50:00,81.74,81.77,81.69,81.72,250155.0,58.8605,58.8821,58.8245,58.8461,250155.0
2018-07-18 10:55:00,81.71,81.85,81.7,81.83,163400.0,58.8389,58.9397,58.8317,58.9253,163400.0
2018-07-18 11:00:00,81.83,81.83,81.75,81.82,113932.0,58.9253,58.9253,58.8677,58.9181,113932.0
2018-07-18 11:05:00,81.82,81.89,81.81,81.84,74264.0,58.9181,58.9685,58.9109,58.9325,74264.0
2018-07-18 11:10:00,81.84,81.85,81.74,81.75,84879.0,58.9325,58.9397,58.8605,58.8677,84879.0
2018-07-18 11:15:00,81.76,81.76,81.66,81.67,47114.0,58.8749,58.8749,58.8029,58.8101,47114.0
2018-07-18 11:20:00,81.67,81.76,81.62,81.75,65615.0,58.8101,58.8749,58.7741,58.8677,65615.0
2018-07-18 11:25:00,81.75,81.84,81.73,81.82,60581.0,58.8677,58.9325,58.8533,58.9181,60581.0
2018-07-18 11:30:00,81.83,81.93,81.82,81.88,59308.0,58.9253,58.9973,58.9181,58.9613,59308.0
2018-07-18 11:35:00,81.88,81.92,81.86,81.86,44034.0,58.9613,58.9901,58.9469,58.9469,44034.0
2018-07-18 11:40:00,81.87,81.95,81.86,81.88,55967.0,58.9541,59.0117,58.9469,58.9613,55967.0
2018-07-18 11:45:00,81.88,81.89,81.83,81.87,56717.0,58.9613,58.9685,58.9253,58.9541,56717.0
2018-07-18 11:50:00,81.87,81.93,81.82,81.93,71936.0,58.9541,58.9973,58.9181,58.9973,71936.0
2018-07-18 11:55:00,81.92,82.02,81.91,82.02,81208.0,58.9901,59.0621,58.9829,59.0621,81208.0
2018-07-18 12:00:00,82.02,82.08,82.0,82.08,55247.0,59.0621,59.1053,59.0477,59.1053,55247.0
2018-07-18 12:05:00,82.08,82.15,82.08,82.13,59206.0,59.1053,59.1557,59.1053,59.1413,59206.0
2018-07-18 12:10:00,82.14,82.22,82.12,82.2,68303.0,59.1485,59.2061,59.1341,59.1917,68303.0
2018-07-18 12:15:00,82.19,82.21,82.14,82.15,56295.0,59.1845,59.1989,59.1485,59.1557,56295.0
2018-07-18 12:20:00,82.16,82.21,82.13,82.16,37037.0,59.1629,59.1989,59.1413,59.1629,37037.0
2018-07-18 12:25:00,82.17,82.18,82.13,82.16,54072.0,59.1701,59.1773,59.1413,59.1629,54072.0
2018-07-18 12:30:00,82.16,82.21,82.13,82.15,63454.0,59.1629,59.1989,59.1413,59.1557,63454.0
2018-07-18 12:35:00,82.15,82.21,82.14,82.19,41337.0,59.1557,59.1989,59.1485,59.1845,41337.0
2018-07-18 12:40:00,82.18,82.18,82.14,82.14,27429.0,59.1773,59.1773,59.1485,59.1485,27429.0
2018-07-18 12:45:00,82.15,82.17,82.11,82.12,47828.0,59.1557,59.1701,59.1269,59.1341,47828.0
2018-07-18 12:50:00,82.13,82.16,82.11,82.12,36077.0,59.1413,59.1629,59.1269,59.1341,36077.0
2018-07-18 12:55:00,82.12,82.12,82.04,82.05,31649.0,59.1341,59.1341,59.0765,59.0837,31649.0
2018-07-18 13:00:00,82.05,82.16,82.04,82.14,37081.0,59.0837,59.1629,59.0765,59.1485,37081.0
2018-07-18 13:05:00,82.13,82.16,82.11,82.13,35760.0,59.1413,59.1629,59.1269,59.1413,35760.0
2018-07-18 13:10:00,82.14,82.17,82.13,82.14,44316.0,59.1485,59.1701,59.1413,59.1485,44316.0
2018-07-18 13:15:00,82.14,82.19,82.11,82.15,52682.0,59.1485,59.1845,59.1269,59.1557,52682.0
2018-07-18 13:20:00,82.16,82.19,82.14,82.19,39910.0,59.1629,59.1845,59.1485,59.1845,39910.0
2018-07-18 13:25:00,82.18,82.27,82.18,82.26,38560.0,59.1773,59.2421,59.1773,59.2349,38560.0
2018-07-18 13:30:00,82.25,82.3,82.25,82.28,38443.0,59.2277,59.2637,59.2277,59.2493,38443.0
2018-07-18 13:35:00,82.28,82.32,82.26,82.28,58296.0,59.2493,59.2781,59.2349,59.2493,58296.0
2018-07-18 13:40:00,82.28,82.3,82.25,82.25,51967.0,59.2493,59.2637,59.2277,59.2277,51967.0
2018-07-18 13:45:00,82.25,82.26,82.21,82.22,54016.0,59.2277,59.2349,59.1989,59.2061,54016.0
2018-07-18 13:50:00,82.21,82.28,82.19,82.23,37426.0,59.1989,59.2493,59.1845,59.2133,37426.0
2018-07-18 13:55:00,82.23,82.25,82.21,82.25,31579.0,59.2133,59.2277,59.1989,59.2277,31579.0
2018-07-18 14:00:00,82.24,82.27,82.22,82.23,51416.0,59.2205,59.2421,59.2061,59.2133,51416.0
2018-07-18 14:05:00,82.22,82.24,82.1,82.13,53576.0,59.2061,59.2205,59.1197,59.1413,53576.0
2018-07-18 14:10:00,82.12,82.12,82.04,82.08,60445.0,59.1341,59.1341,59.0765,59.1053,60445.0
2018-07-18 14:15:00,82.08,82.11,82.06,82.09,39417.0,59.1053,59.1269,59.0909,59.1125,39417.0
2018-07-18 14:20:00,82.09,82.13,82.07,82.09,57405.0,59.1125,59.1413,59.0981,59.1125,57405.0
2018-07-18 14:25:00,82.09,82.14,82.08,82.12,60418.0,59.1125,59.1485,59.1053,59.1341,60418.0
2018-07-18 14:30:00,82.12,82.14,82.09,82.12,63974.0,59.1341,59.1485,59.1125,59.1341,63974.0
2018-07-18 14:35:00,82.12,82.14,82.1,82.13,44690.0,59.1341,59.1485,59.1197,59.1413,44690.0
2018-07-18 14:40:00,82.13,82.24,82.11,82.24,78922.0,59.1413,59.2205,59.1269,59.2205,78922.0
2018-07-18 14:45:00,82.24,82.29,82.24,82.28,57432.0,59.2205,59.2565,59.2205,59.2493,57432.0
2018-07-18 14:50:00,82.29,82.29,82.23,82.27,84875.0,59.2565,59.2565,59.2133,59.2421,84875.0
2018-07-18 14:55:00,82.28,82.28,82.22,82.24,73222.0,59.2493,59.2493,59.2061,59.2205,73222.0
2018-07-18 15:00:00,82.24,82.28,82.23,82.27,53007.0,59.2205,59.2493,59.2133,59.2421,53007.0
2018-07-18 15:05:00,82.27,82.27,82.22,82.24,33723.0,59.2421,59.2421,59.2061,59.2205,33723.0
2018-07-18 15:10:00,82.24,82.28,82.23,82.25,92343.0,59.2205,59.2493,59.2133,59.2277,92343.0
2018-07-18 15:15:00,82.25,82.27,82.24,82.26,51058.0,59.2277,59.2421,59.2205,59.2349,51058.0
2018-07-18 15:20:00,82.27,82.27,82.25,82.25,38920.0,59.2421,59.2421,59.2277,59.2277,38920.0
2018-07-18 15:25:00,82.25,82.29,82.24,82.29,46412.0,59.2277,59.2565,59.2205,59.2565,46412.0
2018-07-18 15:30:00,82.29,82.29,82.25,82.26,63511.0,59.2565,59.2565,59.2277,59.2349,63511.0
2018-07-18 15:35:00,82.26,82.27,82.19,82.2,62966.0,59.2349,59.2421,59.1845,59.1917,62966.0
2018-07-18 15:40:00,82.19,82.21,82.16,82.21,88298.0,59.1845,59.1989,59.1629,59.1989,88298.0
2018-07-18 15:45:00,82.22,82.28,82.22,82.26,110287.0,59.2061,59.2493,59.2061,59.2349,110287.0
2018-07-18 15:50:00,82.25,82.26,82.21,82.22,105508.0,59.2277,59.2349,59.1989,59.2061,105508.0
2018-07-18 15:55:00,82.22,82.25,82.2,82.23,597360.0,59.2061,59.2277,59.1917,59.2133,597360.0
2018-07-19 09:30:00,82.2,82.54,82.1,82.54,422770.0,59.1917,59.4366,59.1197,59.4366,422770.0
2018-07-19 09:35:00,82.54,82.62,82.43,82.48,118747.0,59.4366,59.4942,59.3573,59.3934,118747.0
2018-07-19 09:40:00,82.47,82.59,82.42,82.44,94689.0,59.3861,59.4726,59.3501,59.3645,94689.0
2018-07-19 09:45:00,82.44,82.45,82.21,82.23,124304.0,59.3645,59.3717,59.1989,59.2133,124304.0
2018-07-19 09:50:00,82.23,82.34,82.2,82.34,67233.0,59.2133,59.2925,59.1917,59.2925,67233.0
2018-07-19 09:55:00,82.33,82.41,82.25,82.35,52410.0,59.2853,59.3429,59.2277,59.2997,52410.0
2018-07-19 10:00:00,82.35,82.44,82.34,82.38,72048.0,59.2997,59.3645,59.2925,59.3213,72048.0
2018-07-19 10:05:00,82.39,82.39,82.16,82.19,53915.0,59.3285,59.3285,59.1629,59.1845,53915.0
2018-07-19 10:10:00,82.19,82.39,82.18,82.37,46676.0,59.1845,59.3285,59.1773,59.3141,46676.0
2018-07-19 10:15:00,82.36,82.37,82.22,82.31,52635.0,59.3069,59.3141,59.2061,59.2709,52635.0
2018-07-19 10:20:00,82.3,82.31,82.07,82.07,68546.0,59.2637,59.2709,59.0981,59.0981,68546.0
2018-07-19 10:25:00,82.08,82.18,82.06,82.06,36512.0,59.1053,59.1773,59.0909,59.0909,36512.0
2018-07-19 10:30:00,82.07,82.19,82.03,82.18,46524.0,59.0981,59.1845,59.0693,59.1773,46524.0
2018-07-19 10:35:00,82.19,82.22,82.12,82.19,54413.0,59.1845,59.2061,59.1341,59.1845,54413.0
2018-07-19 10:40:00,82.2,82.25,82.06,82.07,72298.0,59.1917,59.2277,59.0909,59.0981,72298.0
2018-07-19 10:45:00,82.07,82.08,81.96,82.01,71545.0,59.0981,59.1053,59.0189,59.0549,71545.0
2018-07-19 10:50:00,82.01,82.02,81.87,81.88,135951.0,59.0549,59.0621,58.9541,58.9613,135951.0
2018-07-19 10:55:00,81.88,81.88,81.79,81.79,65625.0,58.9613,58.9613,58.8965,58.8965,65625.0
2018-07-19 11:00:00,81.79,81.94,81.78,81.93,80357.0,58.8965,59.0045,58.8893,58.9973,80357.0
2018-07-19 11:05:00,81.93,82.03,81.9,81.96,86328.0,58.9973,59.0693,58.9757,59.0189,86328.0
2018-07-19 11:10:00,81.96,82.0,81.9,81.98,80172.0,59.0189,59.0477,58.9757,59.0333,80172.0
2018-07-19 11:15:00,81.99,82.0,81.94,81.96,48290.0,59.0405,59.0477,59.0045,59.0189,48290.0
2018-07-19 11:20:00,81.95,81.99,81.92,81.96,60386.0,59.0117,59.0405,58.9901,59.0189,60386.0
2018-07-19 11:25:00,81.95,81.96,81.86,81.86,48884.0,59.0117,59.0189,58.9469,58.9469,48884.0
2018-07-19 11:30:00,81.87,81.93,81.84,81.93,63519.0,58.9541,58.9973,58.9325,58.9973,63519.0
2018-07-19 11:35:00,81.92,81.95,81.85,81.85,66409.0,58.9901,59.0117,58.9397,58.9397,66409.0
2018-07-19 11:40:00,81.86,81.87,81.77,81.83,83650.0,58.9469,58.9541,58.8821,58.9253,83650.0
2018-07-19 11:45:00,81.82,81.87,81.76,81.8,69588.0,58.9181,58.9541,58.8749,58.9037,69588.0
2018-07-19 11:50:00,81.8,81.82,81.72,81.8,101088.0,58.9037,58.9181,58.8461,58.9037,101088.0
2018-07-19 11:55:00,81.79,81.8,81.73,81.78,70341.0,58.8965,58.9037,58.8533,58.8893,70341.0
2018-07-19 12:00:00,81.78,81.86,81.75,81.85,100181.0,58.8893,58.9469,58.8677,58.9397,100181.0
2018-07-19 12:05:00,81.85,81.9,81.83,81.89,63440.0,58.9397,58.9757,58.9253,58.9685,63440.0
2018-07-19 12:10:00,81.89,81.99,81.89,81.99,38814.0,58.9685,59.0405,58.9685,59.0405,38814.0
2018-07-19 12:15:00,81.99,82.0,81.93,81.95,53126.0,59.0405,59.0477,58.9973,59.0117,53126.0
2018-07-19 12:20:00,81.95,82.0,81.94,81.98,37993.0,59.0117,59.0477,59.0045,59.0333,37993.0
2018-07-19 12:25:00,81.98,82.03,81.97,82.01,34201.0,59.0333,59.0693,59.0261,59.0549,34201.0
2018-07-19 12:30:00,82.01,82.02,81.98,82.0,37544.0,59.0549,59.0621,59.0333,59.0477,37544.0
2018-07-19 12:35:00,82.0,82.0,81.88,81.88,40986.0,59.0477,59.0477,58.9613,58.9613,40986.0
2018-07-19 12:40:00,81.89,81.96,81.87,81.95,54520.0,58.9685,59.0189,58.9541,59.0117,54520.0
2018-07-19 12:45:00,81.94,81.95,81.88,81.9,53754.0,59.0045,59.0117,58.9613,58.9757,53754.0
2018-07-19 12:50:00,81.9,81.9,81.81,81.88,104488.0,58.9757,58.9757,58.9109,58.9613,104488.0
2018-07-19 12:55:00,81.88,81.94,81.87,81.92,46410.0,58.9613,59.0045,58.9541,58.9901,46410.0
2018-07-19 13:00:00,81.93,82.05,81.83,81.9,140474.0,58.9973,59.0837,58.9253,58.9757,140474.0
2018-07-19 13:05:00,81.9,82.01,81.86,81.93,86343.0,58.9757,59.0549,58.9469,58.9973,86343.0
2018-07-19 13:10:00,81.93,81.94,81.81,81.81,43262.0,58.9973,59.0045,58.9109,58.9109,43262.0
2018-07-19 13:15:00,81.81,81.96,81.8,81.95,39281.0,58.9109,59.0189,58.9037,59.0117,39281.0
2018-07-19 13:20:00,81.95,82.01,81.94,81.98,32894.0,59.0117,59.0549,59.0045,59.0333,32894.0
2018-07-19 13:25:00,81.99,82.01,81.94,81.97,56429.0,59.0405,59.0549,59.0045,59.0261,56429.0
2018-07-19 13:30:00,81.97,82.0,81.91,81.92,92571.0,59.0261,59.0477,58.9829,58.9901,92571.0
2018-07-19 13:35:00,81.92,82.12,81.92,82.09,65002.0,58.9901,59.1341,58.9901,59.1125,65002.0
2018-07-19 13:40:00,82.08,82.12,82.07,82.08,49846.0,59.1053,59.1341,59.0981,59.1053,49846.0
2018-07-19 13:45:00,82.08,82.15,82.06,82.08,54818.0,59.1053,59.1557,59.0909,59.1053,54818.0
2018-07-19 13:50:00,82.08,82.12,82.02,82.1,79634.0,59.1053,59.1341,59.0621,59.1197,79634.0
2018-07-19 13:55:00,82.1,82.16,82.08,82.15,38363.0,59.1197,59.1629,59.1053,59.1557,38363.0
2018-07-19 14:00:00,82.16,82.18,82.13,82.18,50284.0,59.1629,59.1773,59.1413,59.1773,50284.0
2018-07-19 14:05:00,82.18,82.23,82.16,82.17,41115.0,59.1773,59.2133,59.1629,59.1701,41115.0
2018-07-19 14:10:00,82.17,82.17,82.05,82.06,94815.0,59.1701,59.1701,59.0837,59.0909,94815.0
2018-07-19 14:15:00,82.06,82.12,82.02,82.05,38595.0,59.0909,59.1341,59.0621,59.0837,38595.0
2018-07-19 14:20:00,82.05,82.12,82.03,82.09,34644.0,59.0837,59.1341,59.0693,59.1125,34644.0
2018-07-19 14:25:00,82.08,82.13,82.06,82.12,45528.0,59.1053,59.1413,59.0909,59.1341,45528.0
2018-07-19 14:30:00,82.12,82.17,82.08,82.15,51803.0,59.1341,59.1701,59.1053,59.1557,51803.0
2018-07-19 14:35:00,82.15,82.15,82.05,82.05,51698.0,59.1557,59.1557,59.0837,59.0837,51698.0
2018-07-19 14:40:00,82.06,82.07,82.02,82.06,37678.0,59.0909,59.0981,59.0621,59.0909,37678.0
2018-07-19 14:45:00,82.06,82.1,82.02,82.02,45211.0,59.0909,59.1197,59.0621,59.0621,45211.0
2018-07-19 14:50:00,82.02,82.03,81.99,82.0,50189.0,59.0621,59.0693,59.0405,59.0477,50189.0
2018-07-19 14:55:00,82.0,82.0,81.97,81.98,43442.0,59.0477,59.0477,59.0261,59.0333,43442.0
2018-07-19 15:00:00,81.98,82.02,81.95,82.02,34257.0,59.0333,59.0621,59.0117,59.0621,34257.0
2018-07-19 15:05:00,82.02,82.04,81.98,81.98,30956.0,59.0621,59.0765,59.0333,59.0333,30956.0
2018-07-19 15:10:00,81.98,81.99,81.89,81.93,58743.0,59.0333,59.0405,58.9685,58.9973,58743.0
2018-07-19 15:15:00,81.94,81.97,81.92,81.94,36828.0,59.0045,59.0261,58.9901,59.0045,36828.0
2018-07-19 15:20:00,81.94,81.95,81.88,81.89,82595.0,59.0045,59.0117,58.9613,58.9685,82595.0
2018-07-19 15:25:00,81.89,81.93,81.86,81.89,59439.0,58.9685,58.9973,58.9469,58.9685,59439.0
2018-07-19 15:30:00,81.89,81.98,81.86,81.95,59616.0,58.9685,59.0333,58.9469,59.0117,59616.0
2018-07-19 15:35:00,81.96,82.04,81.94,82.02,167577.0,59.0189,59.0765,59.0045,59.0621,167577.0
2018-07-19 15:40:00,82.03,82.03,81.94,81.97,150775.0,59.0693,59.0693,59.0045,59.0261,150775.0
2018-07-19 15:45:00,81.97,81.98,81.91,81.94,126154.0,59.0261,59.0333,58.9829,59.0045,126154.0
2018-07-19 15:50:00,81.94,81.96,81.87,81.96,133865.0,59.0045,59.0189,58.9541,59.0189,133865.0
2018-07-19 15:55:00,81.96,82.04,81.94,82.01,328884.0,59.0189,59.0765,59.0045,59.0549,328884.0
2018-07-20 09:30:00,81.72,81.83,81.6,81.68,803522.0,58.8461,58.9253,58.7597,58.8173,803522.0
2018-07-20 09:35:00,81.68,81.9,81.66,81.83,71137.0,58.8173,58.9757,58.8029,58.9253,71137.0
2018-07-20 09:40:00,81.84,81.94,81.76,81.89,82105.0,58.9325,59.0045,58.8749,58.9685,82105.0
2018-07-20 09:45:00,81.9,81.93,81.67,81.72,88530.0,58.9757,58.9973,58.8101,58.8461,88530.0
2018-07-20 09:50:00,81.72,81.79,81.7,81.78,57000.0,58.8461,58.8965,58.8317,58.8893,57000.0
2018-07-20 09:55:00,81.78,81.87,81.76,81.84,50742.0,58.8893,58.9541,58.8749,58.9325,50742.0
2018-07-20 10:00:00,81.84,81.91,81.79,81.87,93548.0,58.9325,58.9829,58.8965,58.9541,93548.0
2018-07-20 10:05:00,81.88,81.89,81.81,81.83,82563.0,58.9613,58.9685,58.9109,58.9253,82563.0
2018-07-20 10:10:00,81.82,81.85,81.75,81.77,66386.0,58.9181,58.9397,58.8677,58.8821,66386.0
2018-07-20 10:15:00,81.76,81.77,81.67,81.69,59976.0,58.8749,58.8821,58.8101,58.8245,59976.0
2018-07-20 10:20:00,81.69,81.8,81.66,81.78,46875.0,58.8245,58.9037,58.8029,58.8893,46875.0
2018-07-20 10:25:00,81.79,81.82,81.75,81.77,73610.0,58.8965,58.9181,58.8677,58.8821,73610.0
2018-07-20 10:30:00,81.77,81.89,81.73,81.81,83010.0,58.8821,58.9685,58.8533,58.9109,83010.0
2018-07-20 10:35:00,81.8,81.81,81.7,81.75,66332.0,58.9037,58.9109,58.8317,58.8677,66332.0
2018-07-20 10:40:00,81.74,81.75,81.61,81.64,79814.0,58.8605,58.8677,58.7669,58.7885,79814.0
2018-07-20 10:45:00,81.64,81.71,81.62,81.65,63798.0,58.7885,58.8389,58.7741,58.7957,63798.0
2018-07-20 10:50:00,81.66,81.66,81.5,81.56,136029.0,58.8029,58.8029,58.6877,58.7309,136029.0
2018-07-20 10:55:00,81.56,81.63,81.56,81.6,54505.0,58.7309,58.7813,58.7309,58.7597,54505.0
2018-07-20 11:00:00,81.6,81.61,81.55,81.57,55023.0,58.7597,58.7669,58.7237,58.7381,55023.0
2018-07-20 11:05:00,81.57,81.59,81.5,81.59,148913.0,58.7381,58.7525,58.6877,58.7525,148913.0
2018-07-20 11:10:00,81.59,81.62,81.5,81.53,84949.0,58.7525,58.7741,58.6877,58.7093,84949.0
2018-07-20 11:15:00,81.54,81.6,81.52,81.53,177650.0,58.7165,58.7597,58.7021,58.7093,177650.0
2018-07-20 11:20:00,81.52,81.57,81.44,81.46,123751.0,58.7021,58.7381,58.6445,58.6589,123751.0
2018-07-20 11:25:00,81.45,81.47,81.38,81.38,196661.0,58.6517,58.6661,58.6012,58.6012,196661.0
2018-07-20 11:30:00,81.39,81.45,81.37,81.41,88807.0,58.6084,58.6517,58.594,58.6228,88807.0
2018-07-20 11:35:00,81.42,81.5,81.41,81.47,66944.0,58.6301,58.6877,58.6228,58.6661,66944.0
2018-07-20 11:40:00,81.48,81.55,81.45,81.54,44687.0,58.6733,58.7237,58.6517,58.7165,44687.0
2018-07-20 11:45:00,81.54,81.56,81.44,81.5,65330.0,58.7165,58.7309,58.6445,58.6877,65330.0
2018-07-20 11:50:00,81.49,81.49,81.42,81.45,56131.0,58.6805,58.6805,58.6301,58.6517,56131.0
2018-07-20 11:55:00,81.45,81.45,81.37,81.38,44257.0,58.6517,58.6517,58.594,58.6012,44257.0
2018-07-20 12:00:00,81.38,81.45,81.35,81.41,53364.0,58.6012,58.6517,58.5796,58.6228,53364.0
2018-07-20 12:05:00,81.4,81.44,81.35,81.36,55057.0,58.6156,58.6445,58.5796,58.5868,55057.0
2018-07-20 12:10:00,81.36,81.41,81.35,81.4,50914.0,58.5868,58.6228,58.5796,58.6156,50914.0
2018-07-20 12:15:00,81.4,81.43,81.34,81.34,45917.0,58.6156,58.6373,58.5724,58.5724,45917.0
2018-07-20 12:20:00,81.35,81.41,81.34,81.39,47766.0,58.5796,58.6228,58.5724,58.6084,47766.0
2018-07-20 12:25:00,81.39,81.41,81.36,81.39,43197.0,58.6084,58.6228,58.5868,58.6084,43197.0
2018-07-20 12:30:00,81.39,81.41,81.38,81.4,36518.0,58.6084,58.6228,58.6012,58.6156,36518.0
2018-07-20 12:35:00,81.4,81.44,81.37,81.42,44692.0,58.6156,58.6445,58.594,58.6301,44692.0
2018-07-20 12:40:00,81.42,81.46,81.4,81.45,48368.0,58.6301,58.6589,58.6156,58.6517,48368.0
2018-07-20 12:45:00,81.46,81.47,81.41,81.45,55449.0,58.6589,58.6661,58.6228,58.6517,55449.0
2018-07-20 12:50:00,81.45,81.48,81.39,81.39,44852.0,58.6517,58.6733,58.6084,58.6084,44852.0
2018-07-20 12:55:00,81.39,81.45,81.37,81.42,87270.0,58.6084,58.6517,58.594,58.6301,87270.0
2018-07-20 13:00:00,81.42,81.46,81.4,81.41,50473.0,58.6301,58.6589,58.6156,58.6228,50473.0
2018-07-20 13:05:00,81.41,81.45,81.38,81.38,48728.0,58.6228,58.6517,58.6012,58.6012,48728.0
2018-07-20 13:10:00,81.39,81.41,81.36,81.39,53379.0,58.6084,58.6228,58.5868,58.6084,53379.0
2018-07-20 13:15:00,81.38,81.44,81.38,81.4,64830.0,58.6012,58.6445,58.6012,58.6156,64830.0
2018-07-20 13:20:00,81.41,81.45,81.35,81.38,79213.0,58.6228,58.6517,58.5796,58.6012,79213.0
2018-07-20 13:25:00,81.39,81.39,81.31,81.31,46727.0,58.6084,58.6084,58.5508,58.5508,46727.0
2018-07-20 13:30:00,81.31,81.37,81.3,81.34,36428.0,58.5508,58.594,58.5436,58.5724,36428.0
2018-07-20 13:35:00,81.34,81.39,81.31,81.38,48248.0,58.5724,58.6084,58.5508,58.6012,48248.0
2018-07-20 13:40:00,81.39,81.42,81.36,81.41,43822.0,58.6084,58.6301,58.5868,58.6228,43822.0
2018-07-20 13:45:00,81.41,81.44,81.38,81.42,48275.0,58.6228,58.6445,58.6012,58.6301,48275.0
2018-07-20 13:50:00,81.43,81.44,81.37,81.38,34447.0,58.6373,58.6445,58.594,58.6012,34447.0
2018-07-20 13:55:00,81.38,81.39,81.34,81.35,49805.0,58.6012,58.6084,58.5724,58.5796,49805.0
2018-07-20 14:00:00,81.36,81.36,81.3,81.3,78282.0,58.5868,58.5868,58.5436,58.5436,78282.0
2018-07-20 14:05:00,81.3,81.34,81.28,81.28,57165.0,58.5436,58.5724,58.5292,58.5292,57165.0
2018-07-20 14:10:00,81.27,81.3,81.25,81.29,65363.0,58.522,58.5436,58.5076,58.5364,65363.0
2018-07-20 14:15:00,81.3,81.38,81.29,81.37,72334.0,58.5436,58.6012,58.5364,58.594,72334.0
2018-07-20 14:20:00,81.38,81.42,81.35,81.41,47605.0,58.6012,58.6301,58.5796,58.6228,47605.0
2018-07-20 14:25:00,81.4,81.41,81.36,81.37,64924.0,58.6156,58.6228,58.5868,58.594,64924.0
2018-07-20 14:30:00,81.37,81.44,81.34,81.35,79582.0,58.594,58.6445,58.5724,58.5796,79582.0
2018-07-20 14:35:00,81.35,81.35,81.29,81.31,84575.0,58.5796,58.5796,58.5364,58.5508,84575.0
2018-07-20 14:40:00,81.31,81.33,81.29,81.31,55730.0,58.5508,58.5652,58.5364,58.5508,55730.0
2018-07-20 14:45:00,81.3,81.34,81.3,81.33,48605.0,58.5436,58.5724,58.5436,58.5652,48605.0
2018-07-20 14:50:00,81.33,81.35,81.3,81.32,53784.0,58.5652,58.5796,58.5436,58.558,53784.0
2018-07-20 14:55:00,81.33,81.34,81.31,81.31,40329.0,58.5652,58.5724,58.5508,58.5508,40329.0
2018-07-20 15:00:00,81.31,81.34,81.31,81.31,47554.0,58.5508,58.5724,58.5508,58.5508,47554.0
2018-07-20 15:05:00,81.31,81.39,81.3,81.37,61961.0,58.5508,58.6084,58.5436,58.594,61961.0
2018-07-20 15:10:00,81.37,81.38,81.29,81.32,74902.0,58.594,58.6012,58.5364,58.558,74902.0
2018-07-20 15:15:00,81.32,81.34,81.28,81.31,63312.0,58.558,58.5724,58.5292,58.5508,63312.0
2018-07-20 15:20:00,81.32,81.32,81.27,81.29,83707.0,58.558,58.558,58.522,58.5364,83707.0
2018-07-20 15:25:00,81.29,81.32,81.28,81.29,73707.0,58.5364,58.558,58.5292,58.5364,73707.0
2018-07-20 15:30:00,81.3,81.41,81.29,81.37,117094.0,58.5436,58.6228,58.5364,58.594,117094.0
2018-07-20 15:35:00,81.37,81.41,81.32,81.34,113062.0,58.594,58.6228,58.558,58.5724,113062.0
2018-07-20 15:40:00,81.34,81.42,81.34,81.41,100104.0,58.5724,58.6301,58.5724,58.6228,100104.0
2018-07-20 15:45:00,81.41,81.42,81.35,81.35,134530.0,58.6228,58.6301,58.5796,58.5796,134530.0
2018-07-20 15:50:00,81.35,81.38,81.32,81.33,286216.0,58.5796,58.6012,58.558,58.5652,286216.0
2018-07-20 15:55:00,81.33,81.42,81.3,81.4,671670.0,58.5652,58.6301,58.5436,58.6156,671670.0
2018-07-23 09:30:00,81.95,82.0,81.71,81.78,371830.0,59.0117,59.0477,58.8389,58.8893,371830.0
2018-07-23 09:35:00,81.79,81.86,81.72,81.78,175942.0,58.8965,58.9469,58.8461,58.8893,175942.0
2018-07-23 09:40:00,81.77,81.81,81.68,81.78,115636.0,58.8821,58.9109,58.8173,58.8893,115636.0
2018-07-23 09:45:00,81.78,81.89,81.78,81.81,189197.0,58.8893,58.9685,58.8893,58.9109,189197.0
2018-07-23 09:50:00,81.8,81.84,81.63,81.65,173851.0,58.9037,58.9325,58.7813,58.7957,173851.0
2018-07-23 09:55:00,81.66,81.68,81.56,81.61,78774.0,58.8029,58.8173,58.7309,58.7669,78774.0
2018-07-23 10:00:00,81.62,81.71,81.6,81.7,81108.0,58.7741,58.8389,58.7597,58.8317,81108.0
2018-07-23 10:05:00,81.7,81.73,81.57,81.61,82721.0,58.8317,58.8533,58.7381,58.7669,82721.0
2018-07-23 10:10:00,81.6,81.66,81.58,81.61,165222.0,58.7597,58.8029,58.7453,58.7669,165222.0
2018-07-23 10:15:00,81.6,81.63,81.5,81.54,146198.0,58.7597,58.7813,58.6877,58.7165,146198.0
2018-07-23 10:20:00,81.53,81.56,81.5,81.51,183338.0,58.7093,58.7309,58.6877,58.6949,183338.0
2018-07-23 10:25:00,81.51,81.53,81.44,81.45,88080.0,58.6949,58.7093,58.6445,58.6517,88080.0
2018-07-23 10:30:00,81.45,81.58,81.43,81.54,89462.0,58.6517,58.7453,58.6373,58.7165,89462.0
2018-07-23 10:35:00,81.53,81.57,81.5,81.54,89781.0,58.7093,58.7381,58.6877,58.7165,89781.0
2018-07-23 10:40:00,81.54,81.55,81.48,81.5,64381.0,58.7165,58.7237,58.6733,58.6877,64381.0
2018-07-23 10:45:00,81.51,81.51,81.35,81.37,74071.0,58.6949,58.6949,58.5796,58.594,74071.0
2018-07-23 10:50:00,81.37,81.42,81.34,81.4,77604.0,58.594,58.6301,58.5724,58.6156,77604.0
2018-07-23 10:55:00,81.41,81.43,81.37,81.39,68465.0,58.6228,58.6373,58.594,58.6084,68465.0
2018-07-23 11:00:00,81.39,81.43,81.35,81.36,90829.0,58.6084,58.6373,58.5796,58.5868,90829.0
2018-07-23 11:05:00,81.36,81.36,81.24,81.34,145223.0,58.5868,58.5868,58.5004,58.5724,145223.0
2018-07-23 11:10:00,81.34,81.42,81.32,81.34,81322.0,58.5724,58.6301,58.558,58.5724,81322.0
2018-07-23 11:15:00,81.34,81.37,81.31,81.36,102593.0,58.5724,58.594,58.5508,58.5868,102593.0
2018-07-23 11:20:00,81.36,81.37,81.32,81.33,80083.0,58.5868,58.594,58.558,58.5652,80083.0
2018-07-23 11:25:00,81.33,81.52,81.33,81.51,145013.0,58.5652,58.7021,58.5652,58.6949,145013.0
2018-07-23 11:30:00,81.51,81.52,81.46,81.5,42396.0,58.6949,58.7021,58.6589,58.6877,42396.0
2018-07-23 11:35:00,81.5,81.51,81.44,81.46,56225.0,58.6877,58.6949,58.6445,58.6589,56225.0
2018-07-23 11:40:00,81.46,81.49,81.43,81.47,42622.0,58.6589,58.6805,58.6373,58.6661,42622.0
2018-07-23 11:45:00,81.46,81.52,81.45,81.5,55901.0,58.6589,58.7021,58.6517,58.6877,55901.0
2018-07-23 11:50:00,81.49,81.52,81.43,81.43,68789.0,58.6805,58.7021,58.6373,58.6373,68789.0
2018-07-23 11:55:00,81.43,81.46,81.4,81.45,44842.0,58.6373,58.6589,58.6156,58.6517,44842.0
2018-07-23 12:00:00,81.45,81.47,81.41,81.42,48692.0,58.6517,58.6661,58.6228,58.6301,48692.0
2018-07-23 12:05:00,81.43,81.43,81.31,81.34,52268.0,58.6373,58.6373,58.5508,58.5724,52268.0
2018-07-23 12:10:00,81.34,81.35,81.28,81.28,56082.0,58.5724,58.5796,58.5292,58.5292,56082.0
2018-07-23 12:15:00,81.27,81.33,81.27,81.31,58517.0,58.522,58.5652,58.522,58.5508,58517.0
2018-07-23 12:20:00,81.31,81.36,81.29,81.34,46700.0,58.5508,58.5868,58.5364,58.5724,46700.0
2018-07-23 12:25:00,81.34,81.4,81.33,81.38,60524.0,58.5724,58.6156,58.5652,58.6012,60524.0
2018-07-23 12:30:00,81.38,81.38,81.31,81.37,26229.0,58.6012,58.6012,58.5508,58.594,26229.0
2018-07-23 12:35:00,81.36,81.38,81.29,81.3,33516.0,58.5868,58.6012,58.5364,58.5436,33516.0
2018-07-23 12:40:00,81.3,81.35,81.28,81.34,38194.0,58.5436,58.5796,58.5292,58.5724,38194.0
2018-07-23 12:45:00,81.34,81.39,81.33,81.35,33798.0,58.5724,58.6084,58.5652,58.5796,33798.0
2018-07-23 12:50:00,81.35,81.39,81.32,81.36,59798.0,58.5796,58.6084,58.558,58.5868,59798.0
2018-07-23 12:55:00,81.37,81.37,81.32,81.35,40564.0,58.594,58.594,58.558,58.5796,40564.0
2018-07-23 13:00:00,81.35,81.43,81.35,81.43,38174.0,58.5796,58.6373,58.5796,58.6373,38174.0
2018-07-23 13:05:00,81.42,81.43,81.34,81.35,36020.0,58.6301,58.6373,58.5724,58.5796,36020.0
2018-07-23 13:10:00,81.35,81.39,81.33,81.38,52515.0,58.5796,58.6084,58.5652,58.6012,52515.0
2018-07-23 13:15:00,81.39,81.39,81.36,81.37,23482.0,58.6084,58.6084,58.5868,58.594,23482.0
2018-07-23 13:20:00,81.37,81.39,81.35,81.36,38175.0,58.594,58.6084,58.5796,58.5868,38175.0
2018-07-23 13:25:00,81.36,81.38,81.34,81.36,23428.0,58.5868,58.6012,58.5724,58.5868,23428.0
2018-07-23 13:30:00,81.36,81.41,81.35,81.4,29265.0,58.5868,58.6228,58.5796,58.6156,29265.0
2018-07-23 13:35:00,81.4,81.45,81.38,81.43,34489.0,58.6156,58.6517,58.6012,58.6373,34489.0
2018-07-23 13:40:00,81.44,81.45,81.42,81.42,52681.0,58.6445,58.6517,58.6301,58.6301,52681.0
2018-07-23 13:45:00,81.42,81.44,81.41,81.42,23756.0,58.6301,58.6445,58.6228,58.6301,23756.0
2018-07-23 13:50:00,81.42,81.45,81.42,81.42,37167.0,58.6301,58.6517,58.6301,58.6301,37167.0
2018-07-23 13:55:00,81.43,81.44,81.38,81.38,29869.0,58.6373,58.6445,58.6012,58.6012,29869.0
2018-07-23 14:00:00,81.38,81.46,81.37,81.45,42420.0,58.6012,58.6589,58.594,58.6517,42420.0
2018-07-23 14:05:00,81.45,81.45,81.4,81.43,45971.0,58.6517,58.6517,58.6156,58.6373,45971.0
2018-07-23 14:10:00,81.42,81.45,81.41,81.42,34618.0,58.6301,58.6517,58.6228,58.6301,34618.0
2018-07-23 14:15:00,81.42,81.45,81.41,81.41,48008.0,58.6301,58.6517,58.6228,58.6228,48008.0
2018-07-23 14:20:00,81.42,81.46,81.4,81.45,40052.0,58.6301,58.6589,58.6156,58.6517,40052.0
2018-07-23 14:25:00,81.45,81.51,81.44,81.48,76356.0,58.6517,58.6949,58.6445,58.6733,76356.0
2018-07-23 14:30:00,81.47,81.5,81.45,81.46,35624.0,58.6661,58.6877,58.6517,58.6589,35624.0
2018-07-23 14:35:00,81.47,81.48,81.46,81.46,34157.0,58.6661,58.6733,58.6589,58.6589,34157.0
2018-07-23 14:40:00,81.47,81.47,81.44,81.45,33171.0,58.6661,58.6661,58.6445,58.6517,33171.0
2018-07-23 14:45:00,81.45,81.48,81.45,81.48,23832.0,58.6517,58.6733,58.6517,58.6733,23832.0
2018-07-23 14:50:00,81.48,81.48,81.42,81.44,78236.0,58.6733,58.6733,58.6301,58.6445,78236.0
2018-07-23 14:55:00,81.44,81.47,81.43,81.43,35133.0,58.6445,58.6661,58.6373,58.6373,35133.0
2018-07-23 15:00:00,81.44,81.46,81.41,81.42,45000.0,58.6445,58.6589,58.6228,58.6301,45000.0
2018-07-23 15:05:00,81.42,81.43,81.41,81.42,31089.0,58.6301,58.6373,58.6228,58.6301,31089.0
2018-07-23 15:10:00,81.42,81.43,81.39,81.41,79237.0,58.6301,58.6373,58.6084,58.6228,79237.0
2018-07-23 15:15:00,81.41,81.44,81.39,81.41,102794.0,58.6228,58.6445,58.6084,58.6228,102794.0
2018-07-23 15:20:00,81.41,81.43,81.39,81.4,80805.0,58.6228,58.6373,58.6084,58.6156,80805.0
2018-07-23 15:25:00,81.39,81.44,81.39,81.42,45735.0,58.6084,58.6445,58.6084,58.6301,45735.0
2018-07-23 15:30:00,81.42,81.45,81.41,81.44,68405.0,58.6301,58.6517,58.6228,58.6445,68405.0
2018-07-23 15:35:00,81.44,81.44,81.38,81.38,84297.0,58.6445,58.6445,58.6012,58.6012,84297.0
2018-07-23 15:40:00,81.39,81.4,81.37,81.38,72830.0,58.6084,58.6156,58.594,58.6012,72830.0
2018-07-23 15:45:00,81.38,81.38,81.32,81.32,84829.0,58.6012,58.6012,58.558,58.558,84829.0
2018-07-23 15:50:00,81.33,81.36,81.27,81.27,152658.0,58.5652,58.5868,58.522,58.522,152658.0
2018-07-23 15:55:00,81.28,81.41,81.18,81.4,925961.0,58.5292,58.6228,58.4572,58.6156,925961.0
2018-07-24 09:30:00,81.52,82.14,81.48,82.1,410910.0,58.7021,59.1485,58.6733,59.1197,410910.0
2018-07-24 09:35:00,82.09,82.34,81.98,82.31,176325.0,59.1125,59.2925,59.0333,59.2709,176325.0
2018-07-24 09:40:00,82.31,82.45,82.31,82.37,160383.0,59.2709,59.3717,59.2709,59.3141,160383.0
2018-07-24 09:45:00,82.36,82.55,82.36,82.52,215609.0,59.3069,59.4438,59.3069,59.4222,215609.0
2018-07-24 09:50:00,82.52,82.72,82.49,82.7,257146.0,59.4222,59.5662,59.4006,59.5518,257146.0
2018-07-24 09:55:00,82.7,82.79,82.61,82.73,213047.0,59.5518,59.6166,59.487,59.5734,213047.0
2018-07-24 10:00:00,82.74,82.74,82.56,82.63,145359.0,59.5806,59.5806,59.451,59.5014,145359.0
2018-07-24 10:05:00,82.62,82.68,82.46,82.47,141120.0,59.4942,59.5374,59.3789,59.3861,141120.0
2018-07-24 10:10:00,82.47,82.49,82.38,82.45,128372.0,59.3861,59.4006,59.3213,59.3717,128372.0
2018-07-24 10:15:00,82.45,82.69,82.45,82.67,108206.0,59.3717,59.5446,59.3717,59.5302,108206.0
2018-07-24 10:20:00,82.68,82.72,82.6,82.68,125259.0,59.5374,59.5662,59.4798,59.5374,125259.0
2018-07-24 10:25:00,82.68,82.74,82.65,82.66,138632.0,59.5374,59.5806,59.5158,59.523,138632.0
2018-07-24 10:30:00,82.66,82.77,82.66,82.77,145918.0,59.523,59.6022,59.523,59.6022,145918.0
2018-07-24 10:35:00,82.78,82.91,82.77,82.86,121464.0,59.6094,59.703,59.6022,59.667,121464.0
2018-07-24 10:40:00,82.86,82.93,82.83,82.89,86754.0,59.667,59.7174,59.6454,59.6886,86754.0
2018-07-24 10:45:00,82.88,82.99,82.88,82.88,154806.0,59.6814,59.7606,59.6814,59.6814,154806.0
2018-07-24 10:50:00,82.89,82.93,82.81,82.81,175188.0,59.6886,59.7174,59.631,59.631,175188.0
2018-07-24 10:55:00,82.82,82.89,82.79,82.83,173662.0,59.6382,59.6886,59.6166,59.6454,173662.0
2018-07-24 11:00:00,82.83,82.87,82.78,82.81,98961.0,59.6454,59.6742,59.6094,59.631,98961.0
2018-07-24 11:05:00,82.8,82.81,82.66,82.78,188507.0,59.6238,59.631,59.523,59.6094,188507.0
2018-07-24 11:10:00,82.78,82.97,82.76,82.95,135852.0,59.6094,59.7462,59.595,59.7318,135852.0
2018-07-24 11:15:00,82.95,82.96,82.77,82.77,74231.0,59.7318,59.739,59.6022,59.6022,74231.0
2018-07-24 11:20:00,82.78,82.78,82.6,82.65,66904.0,59.6094,59.6094,59.4798,59.5158,66904.0
2018-07-24 11:25:00,82.66,82.7,82.59,82.68,66623.0,59.523,59.5518,59.4726,59.5374,66623.0
2018-07-24 11:30:00,82.68,82.69,82.6,82.62,76110.0,59.5374,59.5446,59.4798,59.4942,76110.0
2018-07-24 11:35:00,82.61,82.64,82.55,82.57,68673.0,59.487,59.5086,59.4438,59.4582,68673.0
2018-07-24 11:40:00,82.57,82.69,82.57,82.69,56832.0,59.4582,59.5446,59.4582,59.5446,56832.0
2018-07-24 11:45:00,82.69,82.75,82.61,82.7,85600.0,59.5446,59.5878,59.487,59.5518,85600.0
2018-07-24 11:50:00,82.7,82.71,82.62,82.65,76575.0,59.5518,59.559,59.4942,59.5158,76575.0
2018-07-24 11:55:00,82.66,82.7,82.61,82.7,51573.0,59.523,59.5518,59.487,59.5518,51573.0
2018-07-24 12:00:00,82.7,82.72,82.64,82.7,36025.0,59.5518,59.5662,59.5086,59.5518,36025.0
2018-07-24 12:05:00,82.7,82.74,82.66,82.73,48874.0,59.5518,59.5806,59.523,59.5734,48874.0
2018-07-24 12:10:00,82.73,82.74,82.65,82.68,49278.0,59.5734,59.5806,59.5158,59.5374,49278.0
2018-07-24 12:15:00,82.68,82.72,82.66,82.69,57943.0,59.5374,59.5662,59.523,59.5446,57943.0
2018-07-24 12:20:00,82.68,82.77,82.68,82.75,44441.0,59.5374,59.6022,59.5374,59.5878,44441.0
2018-07-24 12:25:00,82.75,82.78,82.72,82.76,46654.0,59.5878,59.6094,59.5662,59.595,46654.0
2018-07-24 12:30:00,82.75,82.81,82.74,82.81,43770.0,59.5878,59.631,59.5806,59.631,43770.0
2018-07-24 12:35:00,82.8,82.81,82.76,82.79,78940.0,59.6238,59.631,59.595,59.6166,78940.0
2018-07-24 12:40:00,82.79,82.8,82.69,82.78,91403.0,59.6166,59.6238,59.5446,59.6094,91403.0
2018-07-24 12:45:00,82.79,82.93,82.78,82.86,361844.0,59.6166,59.7174,59.6094,59.667,361844.0
2018-07-24 12:50:00,82.86,82.87,82.8,82.86,113183.0,59.667,59.6742,59.6238,59.667,113183.0
2018-07-24 12:55:00,82.86,82.89,82.85,82.87,61935.0,59.667,59.6886,59.6598,59.6742,61935.0
2018-07-24 13:00:00,82.86,82.97,82.86,82.96,126949.0,59.667,59.7462,59.667,59.739,126949.0
2018-07-24 13:05:00,82.96,82.97,82.9,82.91,35633.0,59.739,59.7462,59.6958,59.703,35633.0
2018-07-24 13:10:00,82.92,82.94,82.89,82.9,35523.0,59.7102,59.7246,59.6886,59.6958,35523.0
2018-07-24 13:15:00,82.9,82.9,82.75,82.76,121977.0,59.6958,59.6958,59.5878,59.595,121977.0
2018-07-24 13:20:00,82.76,82.85,82.76,82.84,42199.0,59.595,59.6598,59.595,59.6526,42199.0
2018-07-24 13:25:00,82.85,82.91,82.83,82.88,61381.0,59.6598,59.703,59.6454,59.6814,61381.0
2018-07-24 13:30:00,82.89,82.91,82.76,82.83,80042.0,59.6886,59.703,59.595,59.6454,80042.0
2018-07-24 13:35:00,82.83,82.86,82.76,82.77,31145.0,59.6454,59.667,59.595,59.6022,31145.0
2018-07-24 13:40:00,82.77,82.87,82.76,82.84,34805.0,59.6022,59.6742,59.595,59.6526,34805.0
2018-07-24 13:45:00,82.84,82.85,82.72,82.84,59704.0,59.6526,59.6598,59.5662,59.6526,59704.0
2018-07-24 13:50:00,82.84,82.84,82.74,82.76,32924.0,59.6526,59.6526,59.5806,59.595,32924.0
2018-07-24 13:55:00,82.76,82.81,82.73,82.78,45180.0,59.595,59.631,59.5734,59.6094,45180.0
2018-07-24 14:00:00,82.77,82.8,82.75,82.76,87323.0,59.6022,59.6238,59.5878,59.595,87323.0
2018-07-24 14:05:00,82.76,82.8,82.72,82.79,73301.0,59.595,59.6238,59.5662,59.6166,73301.0
2018-07-24 14:10:00,82.79,82.81,82.73,82.8,53686.0,59.6166,59.631,59.5734,59.6238,53686.0
2018-07-24 14:15:00,82.79,82.84,82.77,82.81,69667.0,59.6166,59.6526,59.6022,59.631,69667.0
2018-07-24 14:20:00,82.82,82.84,82.77,82.81,51156.0,59.6382,59.6526,59.6022,59.631,51156.0
2018-07-24 14:25:00,82.81,82.83,82.79,82.82,45950.0,59.631,59.6454,59.6166,59.6382,45950.0
2018-07-24 14:30:00,82.82,82.86,82.79,82.85,55203.0,59.6382,59.667,59.6166,59.6598,55203.0
2018-07-24 14:35:00,82.85,82.86,82.82,82.83,59179.0,59.6598,59.667,59.6382,59.6454,59179.0
2018-07-24 14:40:00,82.84,82.88,82.83,82.85,66176.0,59.6526,59.6814,59.6454,59.6598,66176.0
2018-07-24 14:45:00,82.85,82.91,82.84,82.9,79207.0,59.6598,59.703,59.6526,59.6958,79207.0
2018-07-24 14:50:00,82.9,82.91,82.87,82.91,87630.0,59.6958,59.703,59.6742,59.703,87630.0
2018-07-24 14:55:00,82.91,82.97,82.9,82.95,84732.0,59.703,59.7462,59.6958,59.7318,84732.0
2018-07-24 15:00:00,82.95,82.95,82.88,82.91,84997.0,59.7318,59.7318,59.6814,59.703,84997.0
2018-07-24 15:05:00,82.91,82.99,82.9,82.98,79495.0,59.703,59.7606,59.6958,59.7534,79495.0
2018-07-24 15:10:00,82.98,82.98,82.93,82.95,63049.0,59.7534,59.7534,59.7174,59.7318,63049.0
2018-07-24 15:15:00,82.95,82.96,82.89,82.91,61671.0,59.7318,59.739,59.6886,59.703,61671.0
2018-07-24 15:20:00,82.91,82.93,82.88,82.92,98599.0,59.703,59.7174,59.6814,59.7102,98599.0
2018-07-24 15:25:00,82.92,82.94,82.89,82.92,80591.0,59.7102,59.7246,59.6886,59.7102,80591.0
2018-07-24 15:30:00,82.92,82.92,82.78,82.8,203357.0,59.7102,59.7102,59.6094,59.6238,203357.0
2018-07-24 15:35:00,82.8,82.82,82.73,82.76,162864.0,59.6238,59.6382,59.5734,59.595,162864.0
2018-07-24 15:40:00,82.76,82.81,82.75,82.79,130997.0,59.595,59.631,59.5878,59.6166,130997.0
2018-07-24 15:45:00,82.78,82.84,82.74,82.84,255248.0,59.6094,59.6526,59.5806,59.6526,255248.0
2018-07-24 15:50:00,82.84,82.91,82.8,82.88,225993.0,59.6526,59.703,59.6238,59.6814,225993.0
2018-07-24 15:55:00,82.89,83.02,82.88,83.01,883366.0,59.6886,59.7822,59.6814,59.775,883366.0
2018-07-25 09:30:00,83.01,83.01,82.63,82.7,178082.0,59.775,59.775,59.5014,59.5518,178082.0
2018-07-25 09:35:00,82.7,82.74,82.51,82.74,115166.0,59.5518,59.5806,59.415,59.5806,115166.0
2018-07-25 09:40:00,82.73,82.81,82.67,82.81,57254.0,59.5734,59.631,59.5302,59.631,57254.0
2018-07-25 09:45:00,82.81,82.82,82.69,82.74,111005.0,59.631,59.6382,59.5446,59.5806,111005.0
2018-07-25 09:50:00,82.74,82.76,82.62,82.65,128524.0,59.5806,59.595,59.4942,59.5158,128524.0
2018-07-25 09:55:00,82.64,82.82,82.63,82.72,85039.0,59.5086,59.6382,59.5014,59.5662,85039.0
2018-07-25 10:00:00,82.71,82.8,82.7,82.79,99307.0,59.559,59.6238,59.5518,59.6166,99307.0
2018-07-25 10:05:00,82.78,82.81,82.69,82.7,138003.0,59.6094,59.631,59.5446,59.5518,138003.0
2018-07-25 10:10:00,82.69,82.72,82.67,82.71,79957.0,59.5446,59.5662,59.5302,59.559,79957.0
2018-07-25 10:15:00,82.7,82.88,82.69,82.88,109894.0,59.5518,59.6814,59.5446,59.6814,109894.0
2018-07-25 10:20:00,82.87,82.95,82.86,82.87,112127.0,59.6742,59.7318,59.667,59.6742,112127.0
2018-07-25 10:25:00,82.86,82.92,82.8,82.9,53794.0,59.667,59.7102,59.6238,59.6958,53794.0
2018-07-25 10:30:00,82.91,83.17,82.91,83.15,175092.0,59.703,59.8902,59.703,59.8758,175092.0
2018-07-25 10:35:00,83.15,83.37,83.14,83.34,232632.0,59.8758,60.0342,59.8686,60.0126,232632.0
2018-07-25 10:40:00,83.33,83.34,83.17,83.23,119953.0,60.0054,60.0126,59.8902,59.9334,119953.0
2018-07-25 10:45:00,83.22,83.23,83.08,83.08,96115.0,59.9262,59.9334,59.8254,59.8254,96115.0
2018-07-25 10:50:00,83.08,83.1,82.87,82.87,102175.0,59.8254,59.8398,59.6742,59.6742,102175.0
2018-07-25 10:55:00,82.87,82.93,82.85,82.91,58195.0,59.6742,59.7174,59.6598,59.703,58195.0
2018-07-25 11:00:00,82.91,82.99,82.9,82.98,98132.0,59.703,59.7606,59.6958,59.7534,98132.0
2018-07-25 11:05:00,82.98,83.01,82.91,82.92,128660.0,59.7534,59.775,59.703,59.7102,128660.0
2018-07-25 11:10:00,82.91,82.91,82.76,82.77,75625.0,59.703,59.703,59.595,59.6022,75625.0
2018-07-25 11:15:00,82.77,82.85,82.75,82.84,49399.0,59.6022,59.6598,59.5878,59.6526,49399.0
2018-07-25 11:20:00,82.84,82.97,82.84,82.95,93622.0,59.6526,59.7462,59.6526,59.7318,93622.0
2018-07-25 11:25:00,82.95,83.01,82.94,82.98,59818.0,59.7318,59.775,59.7246,59.7534,59818.0
2018-07-25 11:30:00,82.97,83.03,82.97,83.0,94215.0,59.7462,59.7894,59.7462,59.7678,94215.0
2018-07-25 11:35:00,83.0,83.05,83.0,83.01,75607.0,59.7678,59.8038,59.7678,59.775,75607.0
2018-07-25 11:40:00,83.01,83.06,83.0,83.04,76109.0,59.775,59.811,59.7678,59.7966,76109.0
2018-07-25 11:45:00,83.03,83.14,83.02,83.04,44636.0,59.7894,59.8686,59.7822,59.7966,44636.0
2018-07-25 11:50:00,83.04,83.07,82.99,83.0,69205.0,59.7966,59.8182,59.7606,59.7678,69205.0
2018-07-25 11:55:00,82.99,83.18,82.99,83.16,56371.0,59.7606,59.8974,59.7606,59.883,56371.0
2018-07-25 12:00:00,83.15,83.18,83.02,83.03,51230.0,59.8758,59.8974,59.7822,59.7894,51230.0
2018-07-25 12:05:00,83.02,83.03,82.99,83.0,57597.0,59.7822,59.7894,59.7606,59.7678,57597.0
2018-07-25 12:10:00,83.0,83.06,83.0,83.05,41295.0,59.7678,59.811,59.7678,59.8038,41295.0
2018-07-25 12:15:00,83.04,83.08,83.03,83.06,51890.0,59.7966,59.8254,59.7894,59.811,51890.0
2018-07-25 12:20:00,83.05,83.1,83.04,83.09,41076.0,59.8038,59.8398,59.7966,59.8326,41076.0
2018-07-25 12:25:00,83.09,83.12,83.08,83.1,71691.0,59.8326,59.8542,59.8254,59.8398,71691.0
2018-07-25 12:30:00,83.1,83.15,83.08,83.11,86880.0,59.8398,59.8758,59.8254,59.847,86880.0
2018-07-25 12:35:00,83.11,83.15,83.1,83.12,64692.0,59.847,59.8758,59.8398,59.8542,64692.0
2018-07-25 12:40:00,83.11,83.15,83.11,83.12,52172.0,59.847,59.8758,59.847,59.8542,52172.0
2018-07-25 12:45:00,83.11,83.19,83.09,83.19,80482.0,59.847,59.9046,59.8326,59.9046,80482.0
2018-07-25 12:50:00,83.18,83.19,83.14,83.17,36164.0,59.8974,59.9046,59.8686,59.8902,36164.0
2018-07-25 12:55:00,83.17,83.19,83.17,83.17,34071.0,59.8902,59.9046,59.8902,59.8902,34071.0
2018-07-25 13:00:00,83.17,83.19,83.17,83.17,50834.0,59.8902,59.9046,59.8902,59.8902,50834.0
2018-07-25 13:05:00,83.18,83.2,83.17,83.19,48610.0,59.8974,59.9118,59.8902,59.9046,48610.0
2018-07-25 13:10:00,83.19,83.22,83.17,83.21,90918.0,59.9046,59.9262,59.8902,59.919,90918.0
2018-07-25 13:15:00,83.2,83.21,83.18,83.18,81683.0,59.9118,59.919,59.8974,59.8974,81683.0
2018-07-25 13:20:00,83.19,83.21,83.17,83.19,61487.0,59.9046,59.919,59.8902,59.9046,61487.0
2018-07-25 13:25:00,83.2,83.23,83.19,83.2,56980.0,59.9118,59.9334,59.9046,59.9118,56980.0
2018-07-25 13:30:00,83.2,83.2,83.14,83.16,47919.0,59.9118,59.9118,59.8686,59.883,47919.0
2018-07-25 13:35:00,83.16,83.25,83.15,83.24,70341.0,59.883,59.9478,59.8758,59.9406,70341.0
2018-07-25 13:40:00,83.24,83.28,83.24,83.27,66579.0,59.9406,59.9694,59.9406,59.9622,66579.0
2018-07-25 13:45:00,83.27,83.3,83.27,83.29,68307.0,59.9622,59.9838,59.9622,59.9766,68307.0
2018-07-25 13:50:00,83.28,83.29,83.2,83.22,124407.0,59.9694,59.9766,59.9118,59.9262,124407.0
2018-07-25 13:55:00,83.2,83.24,83.18,83.23,76934.0,59.9118,59.9406,59.8974,59.9334,76934.0
2018-07-25 14:00:00,83.23,83.25,83.15,83.18,91653.0,59.9334,59.9478,59.8758,59.8974,91653.0
2018-07-25 14:05:00,83.18,83.26,83.18,83.25,60807.0,59.8974,59.955,59.8974,59.9478,60807.0
2018-07-25 14:10:00,83.25,83.26,83.17,83.17,44430.0,59.9478,59.955,59.8902,59.8902,44430.0
2018-07-25 14:15:00,83.17,83.18,83.06,83.07,59914.0,59.8902,59.8974,59.811,59.8182,59914.0
2018-07-25 14:20:00,83.07,83.09,83.04,83.04,70216.0,59.8182,59.8326,59.7966,59.7966,70216.0
2018-07-25 14:25:00,83.04,83.05,83.02,83.02,38771.0,59.7966,59.8038,59.7822,59.7822,38771.0
2018-07-25 14:30:00,83.02,83.06,83.01,83.05,70345.0,59.7822,59.811,59.775,59.8038,70345.0
2018-07-25 14:35:00,83.05,83.12,83.05,83.07,55600.0,59.8038,59.8542,59.8038,59.8182,55600.0
2018-07-25 14:40:00,83.07,83.1,83.04,83.08,75096.0,59.8182,59.8398,59.7966,59.8254,75096.0
2018-07-25 14:45:00,83.08,83.19,83.08,83.18,67642.0,59.8254,59.9046,59.8254,59.8974,67642.0
2018-07-25 14:50:00,83.17,83.18,83.12,83.16,45743.0,59.8902,59.8974,59.8542,59.883,45743.0
2018-07-25 14:55:00,83.15,83.2,83.15,83.19,53554.0,59.8758,59.9118,59.8758,59.9046,53554.0
2018-07-25 15:00:00,83.18,83.22,83.16,83.21,65918.0,59.8974,59.9262,59.883,59.919,65918.0
2018-07-25 15:05:00,83.21,83.25,83.21,83.24,48244.0,59.919,59.9478,59.919,59.9406,48244.0
2018-07-25 15:10:00,83.24,83.25,83.22,83.23,70117.0,59.9406,59.9478,59.9262,59.9334,70117.0
2018-07-25 15:15:00,83.23,83.24,83.2,83.2,37177.0,59.9334,59.9406,59.9118,59.9118,37177.0
2018-07-25 15:20:00,83.2,83.25,83.2,83.24,84496.0,59.9118,59.9478,59.9118,59.9406,84496.0
2018-07-25 15:25:00,83.23,83.28,83.23,83.27,65845.0,59.9334,59.9694,59.9334,59.9622,65845.0
2018-07-25 15:30:00,83.27,83.28,83.23,83.24,103964.0,59.9622,59.9694,59.9334,59.9406,103964.0
2018-07-25 15:35:00,83.24,83.51,83.23,83.42,330294.0,59.9406,60.135,59.9334,60.0702,330294.0
2018-07-25 15:40:00,83.43,83.59,83.43,83.57,201242.0,60.0774,60.1927,60.0774,60.1783,201242.0
2018-07-25 15:45:00,83.57,83.62,83.47,83.62,236054.0,60.1783,60.2143,60.1062,60.2143,236054.0
2018-07-25 15:50:00,83.62,83.72,83.59,83.69,278845.0,60.2143,60.2863,60.1927,60.2647,278845.0
2018-07-25 15:55:00,83.69,83.74,83.5,83.6,559590.0,60.2647,60.3007,60.1278,60.1999,559590.0
2018-07-26 09:30:00,83.83,83.85,83.37,83.63,346887.0,60.3655,60.3799,60.0342,60.2215,346887.0
2018-07-26 09:35:00,83.62,83.71,83.41,83.55,181475.0,60.2143,60.2791,60.063,60.1639,181475.0
2018-07-26 09:40:00,83.57,84.07,83.57,84.04,334222.0,60.1783,60.5383,60.1783,60.5167,334222.0
2018-07-26 09:45:00,84.03,84.06,83.82,83.87,163914.0,60.5095,60.5311,60.3583,60.3943,163914.0
2018-07-26 09:50:00,83.86,83.96,83.83,83.84,131211.0,60.3871,60.4591,60.3655,60.3727,131211.0
2018-07-26 09:55:00,83.85,84.02,83.82,83.98,152289.0,60.3799,60.5023,60.3583,60.4735,152289.0
2018-07-26 10:00:00,83.98,84.02,83.63,83.66,144762.0,60.4735,60.5023,60.2215,60.2431,144762.0
2018-07-26 10:05:00,83.65,83.77,83.63,83.76,131393.0,60.2359,60.3223,60.2215,60.3151,131393.0
2018-07-26 10:10:00,83.76,83.78,83.65,83.66,97122.0,60.3151,60.3295,60.2359,60.2431,97122.0
2018-07-26 10:15:00,83.67,83.7,83.57,83.64,88577.0,60.2503,60.2719,60.1783,60.2287,88577.0
2018-07-26 10:20:00,83.65,83.72,83.62,83.72,93095.0,60.2359,60.2863,60.2143,60.2863,93095.0
2018-07-26 10:25:00,83.73,83.75,83.65,83.69,94180.0,60.2935,60.3079,60.2359,60.2647,94180.0
2018-07-26 10:30:00,83.69,83.76,83.58,83.71,109705.0,60.2647,60.3151,60.1855,60.2791,109705.0
2018-07-26 10:35:00,83.72,83.78,83.7,83.77,118518.0,60.2863,60.3295,60.2719,60.3223,118518.0
2018-07-26 10:40:00,83.76,83.76,83.47,83.51,214827.0,60.3151,60.3151,60.1062,60.135,214827.0
2018-07-26 10:45:00,83.52,83.6,83.39,83.42,198337.0,60.1422,60.1999,60.0486,60.0702,198337.0
2018-07-26 10:50:00,83.43,83.61,83.43,83.6,116979.0,60.0774,60.2071,60.0774,60.1999,116979.0
2018-07-26 10:55:00,83.6,83.64,83.51,83.64,166201.0,60.1999,60.2287,60.135,60.2287,166201.0
2018-07-26 11:00:00,83.64,83.7,83.59,83.61,126111.0,60.2287,60.2719,60.1927,60.2071,126111.0
2018-07-26 11:05:00,83.61,83.72,83.6,83.65,92304.0,60.2071,60.2863,60.1999,60.2359,92304.0
2018-07-26 11:10:00,83.66,83.8,83.64,83.71,109933.0,60.2431,60.3439,60.2287,60.2791,109933.0
2018-07-26 11:15:00,83.71,83.87,83.71,83.86,113245.0,60.2791,60.3943,60.2791,60.3871,113245.0
2018-07-26 11:20:00,83.86,83.87,83.78,83.81,65352.0,60.3871,60.3943,60.3295,60.3511,65352.0
2018-07-26 11:25:00,83.81,83.81,83.69,83.76,62639.0,60.3511,60.3511,60.2647,60.3151,62639.0
2018-07-26 11:30:00,83.75,83.76,83.69,83.75,99169.0,60.3079,60.3151,60.2647,60.3079,99169.0
2018-07-26 11:35:00,83.75,83.85,83.7,83.83,78825.0,60.3079,60.3799,60.2719,60.3655,78825.0
2018-07-26 11:40:00,83.83,84.02,83.82,83.93,193398.0,60.3655,60.5023,60.3583,60.4375,193398.0
2018-07-26 11:45:00,83.93,84.07,83.91,84.05,120991.0,60.4375,60.5383,60.4231,60.5239,120991.0
2018-07-26 11:50:00,84.06,84.06,83.98,84.01,45365.0,60.5311,60.5311,60.4735,60.4951,45365.0
2018-07-26 11:55:00,84.02,84.03,83.97,83.98,46886.0,60.5023,60.5095,60.4663,60.4735,46886.0
2018-07-26 12:00:00,83.99,84.08,83.98,84.06,129036.0,60.4807,60.5455,60.4735,60.5311,129036.0
2018-07-26 12:05:00,84.06,84.07,84.0,84.04,78745.0,60.5311,60.5383,60.4879,60.5167,78745.0
2018-07-26 12:10:00,84.04,84.08,84.02,84.05,105701.0,60.5167,60.5455,60.5023,60.5239,105701.0
2018-07-26 12:15:00,84.05,84.06,84.01,84.02,53596.0,60.5239,60.5311,60.4951,60.5023,53596.0
2018-07-26 12:20:00,84.02,84.03,83.95,83.96,67373.0,60.5023,60.5095,60.4519,60.4591,67373.0
2018-07-26 12:25:00,83.96,84.01,83.91,84.0,105339.0,60.4591,60.4951,60.4231,60.4879,105339.0
2018-07-26 12:30:00,84.0,84.03,83.89,83.9,58643.0,60.4879,60.5095,60.4087,60.4159,58643.0
2018-07-26 12:35:00,83.9,83.98,83.89,83.9,45149.0,60.4159,60.4735,60.4087,60.4159,45149.0
2018-07-26 12:40:00,83.9,84.0,83.9,83.95,39960.0,60.4159,60.4879,60.4159,60.4519,39960.0
2018-07-26 12:45:00,83.95,83.95,83.9,83.94,48356.0,60.4519,60.4519,60.4159,60.4447,48356.0
2018-07-26 12:50:00,83.94,83.96,83.87,83.94,59093.0,60.4447,60.4591,60.3943,60.4447,59093.0
2018-07-26 12:55:00,83.95,83.97,83.87,83.92,46728.0,60.4519,60.4663,60.3943,60.4303,46728.0
2018-07-26 13:00:00,83.92,84.0,83.86,84.0,61534.0,60.4303,60.4879,60.3871,60.4879,61534.0
2018-07-26 13:05:00,83.99,83.99,83.95,83.97,103299.0,60.4807,60.4807,60.4519,60.4663,103299.0
2018-07-26 13:10:00,83.97,83.99,83.95,83.98,36189.0,60.4663,60.4807,60.4519,60.4735,36189.0
2018-07-26 13:15:00,83.99,84.06,83.97,84.03,48706.0,60.4807,60.5311,60.4663,60.5095,48706.0
2018-07-26 13:20:00,84.03,84.08,84.02,84.05,46534.0,60.5095,60.5455,60.5023,60.5239,46534.0
2018-07-26 13:25:00,84.05,84.05,83.99,84.0,22412.0,60.5239,60.5239,60.4807,60.4879,22412.0
2018-07-26 13:30:00,84.0,84.04,83.99,84.03,43534.0,60.4879,60.5167,60.4807,60.5095,43534.0
2018-07-26 13:35:00,84.03,84.03,83.9,83.95,55783.0,60.5095,60.5095,60.4159,60.4519,55783.0
2018-07-26 13:40:00,83.96,84.05,83.96,84.03,48760.0,60.4591,60.5239,60.4591,60.5095,48760.0
2018-07-26 13:45:00,84.02,84.05,83.98,84.04,57040.0,60.5023,60.5239,60.4735,60.5167,57040.0
2018-07-26 13:50:00,84.03,84.05,83.97,83.99,40462.0,60.5095,60.5239,60.4663,60.4807,40462.0
2018-07-26 13:55:00,83.99,83.99,83.93,83.96,26268.0,60.4807,60.4807,60.4375,60.4591,26268.0
2018-07-26 14:00:00,83.96,83.97,83.89,83.92,73227.0,60.4591,60.4663,60.4087,60.4303,73227.0
2018-07-26 14:05:00,83.92,83.98,83.91,83.97,34176.0,60.4303,60.4735,60.4231,60.4663,34176.0
2018-07-26 14:10:00,83.98,84.01,83.93,83.99,33126.0,60.4735,60.4951,60.4375,60.4807,33126.0
2018-07-26 14:15:00,83.99,84.02,83.96,83.99,26233.0,60.4807,60.5023,60.4591,60.4807,26233.0
2018-07-26 14:20:00,83.99,84.0,83.92,83.97,39997.0,60.4807,60.4879,60.4303,60.4663,39997.0
2018-07-26 14:25:00,83.98,84.0,83.95,84.0,51166.0,60.4735,60.4879,60.4519,60.4879,51166.0
2018-07-26 14:30:00,83.99,84.01,83.93,84.01,49265.0,60.4807,60.4951,60.4375,60.4951,49265.0
2018-07-26 14:35:00,84.01,84.1,84.0,84.09,107008.0,60.4951,60.5599,60.4879,60.5527,107008.0
2018-07-26 14:40:00,84.09,84.1,84.0,84.0,116477.0,60.5527,60.5599,60.4879,60.4879,116477.0
2018-07-26 14:45:00,83.99,84.03,83.98,84.01,53345.0,60.4807,60.5095,60.4735,60.4951,53345.0
2018-07-26 14:50:00,84.01,84.05,83.97,83.99,99628.0,60.4951,60.5239,60.4663,60.4807,99628.0
2018-07-26 14:55:00,84.0,84.04,83.99,84.0,91806.0,60.4879,60.5167,60.4807,60.4879,91806.0
2018-07-26 15:00:00,84.0,84.01,83.96,83.98,157361.0,60.4879,60.4951,60.4591,60.4735,157361.0
2018-07-26 15:05:00,83.98,84.01,83.97,84.0,91715.0,60.4735,60.4951,60.4663,60.4879,91715.0
2018-07-26 15:10:00,84.0,84.01,83.95,84.01,144083.0,60.4879,60.4951,60.4519,60.4951,144083.0
2018-07-26 15:15:00,84.01,84.12,84.0,84.1,209778.0,60.4951,60.5743,60.4879,60.5599,209778.0
2018-07-26 15:20:00,84.1,84.14,84.07,84.13,165954.0,60.5599,60.5887,60.5383,60.5815,165954.0
2018-07-26 15:25:00,84.12,84.2,84.12,84.15,152361.0,60.5743,60.6319,60.5743,60.5959,152361.0
2018-07-26 15:30:00,84.15,84.19,84.12,84.17,131577.0,60.5959,60.6247,60.5743,60.6103,131577.0
2018-07-26 15:35:00,84.17,84.19,84.17,84.19,103980.0,60.6103,60.6247,60.6103,60.6247,103980.0
2018-07-26 15:40:00,84.19,84.24,84.18,84.23,335756.0,60.6247,60.6607,60.6175,60.6535,335756.0
2018-07-26 15:45:00,84.23,84.26,84.2,84.26,308661.0,60.6535,60.6751,60.6319,60.6751,308661.0
2018-07-26 15:50:00,84.25,84.35,84.23,84.26,529369.0,60.6679,60.7399,60.6535,60.6751,529369.0
2018-07-26 15:55:00,84.25,84.4,84.19,84.23,1041296.0,60.6679,60.7759,60.6247,60.6535,1041296.0
2018-07-27 09:30:00,80.96,82.2,80.8,81.86,1266988.0,58.2988,59.1917,58.1836,58.9469,1266988.0
2018-07-27 09:35:00,81.87,81.94,81.51,81.93,913172.0,58.9541,59.0045,58.6949,58.9973,913172.0
2018-07-27 09:40:00,81.95,82.08,81.81,81.9,411503.0,59.0117,59.1053,58.9109,58.9757,411503.0
2018-07-27 09:45:00,81.93,81.93,81.49,81.5,428886.0,58.9973,58.9973,58.6805,58.6877,428886.0
2018-07-27 09:50:00,81.5,81.61,81.15,81.25,576526.0,58.6877,58.7669,58.4356,58.5076,576526.0
2018-07-27 09:55:00,81.26,81.45,81.06,81.07,562852.0,58.5148,58.6517,58.3708,58.378,562852.0
2018-07-27 10:00:00,81.07,81.56,81.07,81.51,422131.0,58.378,58.7309,58.378,58.6949,422131.0
2018-07-27 10:05:00,81.5,81.52,81.31,81.32,290613.0,58.6877,58.7021,58.5508,58.558,290613.0
2018-07-27 10:10:00,81.31,81.45,81.26,81.32,143393.0,58.5508,58.6517,58.5148,58.558,143393.0
2018-07-27 10:15:00,81.32,81.35,81.06,81.06,185460.0,58.558,58.5796,58.3708,58.3708,185460.0
2018-07-27 10:20:00,81.07,81.13,81.03,81.04,236799.0,58.378,58.4212,58.3492,58.3564,236799.0
2018-07-27 10:25:00,81.04,81.19,80.95,81.16,306935.0,58.3564,58.4644,58.2916,58.4428,306935.0
2018-07-27 10:30:00,81.16,81.28,81.09,81.26,242091.0,58.4428,58.5292,58.3924,58.5148,242091.0
2018-07-27 10:35:00,81.26,81.38,81.2,81.32,240934.0,58.5148,58.6012,58.4716,58.558,240934.0
2018-07-27 10:40:00,81.31,81.43,81.22,81.37,184059.0,58.5508,58.6373,58.486,58.594,184059.0
2018-07-27 10:45:00,81.37,81.41,81.09,81.09,193002.0,58.594,58.6228,58.3924,58.3924,193002.0
2018-07-27 10:50:00,81.1,81.26,81.09,81.19,248128.0,58.3996,58.5148,58.3924,58.4644,248128.0
2018-07-27 10:55:00,81.19,81.3,81.11,81.29,188996.0,58.4644,58.5436,58.4068,58.5364,188996.0
2018-07-27 11:00:00,81.3,81.38,81.24,81.35,145250.0,58.5436,58.6012,58.5004,58.5796,145250.0
2018-07-27 11:05:00,81.35,81.35,81.22,81.27,124747.0,58.5796,58.5796,58.486,58.522,124747.0
2018-07-27 11:10:00,81.27,81.4,81.24,81.4,131442.0,58.522,58.6156,58.5004,58.6156,131442.0
2018-07-27 11:15:00,81.39,81.44,81.28,81.43,136806.0,58.6084,58.6445,58.5292,58.6373,136806.0
2018-07-27 11:20:00,81.42,81.47,81.38,81.45,114876.0,58.6301,58.6661,58.6012,58.6517,114876.0
2018-07-27 11:25:00,81.45,81.66,81.44,81.64,156146.0,58.6517,58.8029,58.6445,58.7885,156146.0
2018-07-27 11:30:00,81.64,81.72,81.63,81.69,127192.0,58.7885,58.8461,58.7813,58.8245,127192.0
2018-07-27 11:35:00,81.7,81.74,81.52,81.74,177265.0,58.8317,58.8605,58.7021,58.8605,177265.0
2018-07-27 11:40:00,81.74,81.9,81.73,81.9,115305.0,58.8605,58.9757,58.8533,58.9757,115305.0
2018-07-27 11:45:00,81.9,81.99,81.89,81.98,134753.0,58.9757,59.0405,58.9685,59.0333,134753.0
2018-07-27 11:50:00,81.98,81.99,81.86,81.87,115324.0,59.0333,59.0405,58.9469,58.9541,115324.0
2018-07-27 11:55:00,81.87,82.04,81.86,82.04,228183.0,58.9541,59.0765,58.9469,59.0765,228183.0
2018-07-27 12:00:00,82.04,82.07,81.97,82.01,149882.0,59.0765,59.0981,59.0261,59.0549,149882.0
2018-07-27 12:05:00,82.01,82.2,82.01,82.17,177562.0,59.0549,59.1917,59.0549,59.1701,177562.0
2018-07-27 12:10:00,82.17,82.18,81.99,82.1,95013.0,59.1701,59.1773,59.0405,59.1197,95013.0
2018-07-27 12:15:00,82.1,82.22,82.1,82.21,94341.0,59.1197,59.2061,59.1197,59.1989,94341.0
2018-07-27 12:20:00,82.2,82.25,82.18,82.24,94706.0,59.1917,59.2277,59.1773,59.2205,94706.0
2018-07-27 12:25:00,82.23,82.36,82.23,82.36,179087.0,59.2133,59.3069,59.2133,59.3069,179087.0
2018-07-27 12:30:00,82.36,82.38,82.2,82.21,163407.0,59.3069,59.3213,59.1917,59.1989,163407.0
2018-07-27 12:35:00,82.21,82.22,81.99,82.0,100955.0,59.1989,59.2061,59.0405,59.0477,100955.0
2018-07-27 12:40:00,82.0,82.11,82.0,82.09,131841.0,59.0477,59.1269,59.0477,59.1125,131841.0
2018-07-27 12:45:00,82.09,82.1,82.0,82.03,77635.0,59.1125,59.1197,59.0477,59.0693,77635.0
2018-07-27 12:50:00,82.03,82.04,81.89,81.91,115156.0,59.0693,59.0765,58.9685,58.9829,115156.0
2018-07-27 12:55:00,81.91,81.91,81.64,81.67,127772.0,58.9829,58.9829,58.7885,58.8101,127772.0
2018-07-27 13:00:00,81.66,81.66,81.53,81.54,215609.0,58.8029,58.8029,58.7093,58.7165,215609.0
2018-07-27 13:05:00,81.54,81.66,81.5,81.61,201967.0,58.7165,58.8029,58.6877,58.7669,201967.0
2018-07-27 13:10:00,81.61,81.64,81.5,81.55,100462.0,58.7669,58.7885,58.6877,58.7237,100462.0
2018-07-27 13:15:00,81.55,81.59,81.47,81.59,168348.0,58.7237,58.7525,58.6661,58.7525,168348.0
2018-07-27 13:20:00,81.59,81.6,81.5,81.56,106943.0,58.7525,58.7597,58.6877,58.7309,106943.0
2018-07-27 13:25:00,81.56,81.68,81.5,81.68,66496.0,58.7309,58.8173,58.6877,58.8173,66496.0
2018-07-27 13:30:00,81.67,81.69,81.59,81.67,64618.0,58.8101,58.8245,58.7525,58.8101,64618.0
2018-07-27 13:35:00,81.68,81.71,81.61,81.68,56287.0,58.8173,58.8389,58.7669,58.8173,56287.0
2018-07-27 13:40:00,81.68,81.71,81.63,81.68,53660.0,58.8173,58.8389,58.7813,58.8173,53660.0
2018-07-27 13:45:00,81.69,81.73,81.63,81.7,48477.0,58.8245,58.8533,58.7813,58.8317,48477.0
2018-07-27 13:50:00,81.69,81.72,81.64,81.67,48725.0,58.8245,58.8461,58.7885,58.8101,48725.0
2018-07-27 13:55:00,81.66,81.72,81.62,81.63,82766.0,58.8029,58.8461,58.7741,58.7813,82766.0
2018-07-27 14:00:00,81.64,81.67,81.6,81.62,77080.0,58.7885,58.8101,58.7597,58.7741,77080.0
2018-07-27 14:05:00,81.62,81.62,81.52,81.56,99923.0,58.7741,58.7741,58.7021,58.7309,99923.0
2018-07-27 14:10:00,81.56,81.61,81.56,81.58,62674.0,58.7309,58.7669,58.7309,58.7453,62674.0
2018-07-27 14:15:00,81.57,81.58,81.51,81.55,57553.0,58.7381,58.7453,58.6949,58.7237,57553.0
2018-07-27 14:20:00,81.55,81.59,81.53,81.56,57111.0,58.7237,58.7525,58.7093,58.7309,57111.0
2018-07-27 14:25:00,81.56,81.57,81.51,81.51,67042.0,58.7309,58.7381,58.6949,58.6949,67042.0
2018-07-27 14:30:00,81.52,81.59,81.5,81.57,58245.0,58.7021,58.7525,58.6877,58.7381,58245.0
2018-07-27 14:35:00,81.57,81.58,81.48,81.48,67717.0,58.7381,58.7453,58.6733,58.6733,67717.0
2018-07-27 14:40:00,81.48,81.51,81.43,81.43,86310.0,58.6733,58.6949,58.6373,58.6373,86310.0
2018-07-27 14:45:00,81.43,81.45,81.35,81.36,62555.0,58.6373,58.6517,58.5796,58.5868,62555.0
2018-07-27 14:50:00,81.37,81.45,81.36,81.44,57214.0,58.594,58.6517,58.5868,58.6445,57214.0
2018-07-27 14:55:00,81.44,81.44,81.39,81.43,54757.0,58.6445,58.6445,58.6084,58.6373,54757.0
2018-07-27 15:00:00,81.43,81.56,81.42,81.51,88628.0,58.6373,58.7309,58.6301,58.6949,88628.0
2018-07-27 15:05:00,81.5,81.55,81.46,81.47,65962.0,58.6877,58.7237,58.6589,58.6661,65962.0
2018-07-27 15:10:00,81.47,81.57,81.45,81.55,61549.0,58.6661,58.7381,58.6517,58.7237,61549.0
2018-07-27 15:15:00,81.55,81.56,81.45,81.47,46445.0,58.7237,58.7309,58.6517,58.6661,46445.0
2018-07-27 15:20:00,81.47,81.47,81.41,81.44,61376.0,58.6661,58.6661,58.6228,58.6445,61376.0
2018-07-27 15:25:00,81.44,81.45,81.39,81.4,56457.0,58.6445,58.6517,58.6084,58.6156,56457.0
2018-07-27 15:30:00,81.4,81.5,81.4,81.5,101456.0,58.6156,58.6877,58.6156,58.6877,101456.0
2018-07-27 15:35:00,81.49,81.62,81.49,81.61,167718.0,58.6805,58.7741,58.6805,58.7669,167718.0
2018-07-27 15:40:00,81.6,81.65,81.56,81.61,238917.0,58.7597,58.7957,58.7309,58.7669,238917.0
2018-07-27 15:45:00,81.61,81.68,81.57,81.65,206567.0,58.7669,58.8173,58.7381,58.7957,206567.0
2018-07-27 15:50:00,81.65,81.69,81.59,81.65,245606.0,58.7957,58.8245,58.7525,58.7957,245606.0
2018-07-27 15:55:00,81.64,81.97,81.64,81.92,892016.0,58.7885,59.0261,58.7885,58.9901,892016.0
2018-07-30 09:30:00,82.13,82.13,81.66,81.66,397536.0,59.1413,59.1413,58.8029,58.8029,397536.0
2018-07-30 09:35:00,81.65,81.9,81.65,81.67,237585.0,58.7957,58.9757,58.7957,58.8101,237585.0
2018-07-30 09:40:00,81.66,81.78,81.51,81.74,215941.0,58.8029,58.8893,58.6949,58.8605,215941.0
2018-07-30 09:45:00,81.74,81.83,81.57,81.68,145152.0,58.8605,58.9253,58.7381,58.8173,145152.0
2018-07-30 09:50:00,81.68,81.7,81.55,81.64,151975.0,58.8173,58.8317,58.7237,58.7885,151975.0
2018-07-30 09:55:00,81.64,81.64,81.51,81.53,116045.0,58.7885,58.7885,58.6949,58.7093,116045.0
2018-07-30 10:00:00,81.53,81.56,81.4,81.4,147193.0,58.7093,58.7309,58.6156,58.6156,147193.0
2018-07-30 10:05:00,81.41,81.44,81.26,81.27,199239.0,58.6228,58.6445,58.5148,58.522,199239.0
2018-07-30 10:10:00,81.27,81.37,81.27,81.32,158163.0,58.522,58.594,58.522,58.558,158163.0
2018-07-30 10:15:00,81.31,81.37,81.17,81.23,179589.0,58.5508,58.594,58.45,58.4932,179589.0
2018-07-30 10:20:00,81.24,81.3,81.22,81.27,87760.0,58.5004,58.5436,58.486,58.522,87760.0
2018-07-30 10:25:00,81.28,81.37,81.24,81.37,122599.0,58.5292,58.594,58.5004,58.594,122599.0
2018-07-30 10:30:00,81.37,81.41,81.3,81.31,104013.0,58.594,58.6228,58.5436,58.5508,104013.0
2018-07-30 10:35:00,81.31,81.38,81.28,81.32,116627.0,58.5508,58.6012,58.5292,58.558,116627.0
2018-07-30 10:40:00,81.32,81.33,81.16,81.18,127757.0,58.558,58.5652,58.4428,58.4572,127757.0
2018-07-30 10:45:00,81.18,81.19,81.1,81.11,109450.0,58.4572,58.4644,58.3996,58.4068,109450.0
2018-07-30 10:50:00,81.11,81.13,81.03,81.04,164007.0,58.4068,58.4212,58.3492,58.3564,164007.0
2018-07-30 10:55:00,81.05,81.06,81.01,81.04,146551.0,58.3636,58.3708,58.3348,58.3564,146551.0
2018-07-30 11:00:00,81.04,81.07,81.01,81.06,138165.0,58.3564,58.378,58.3348,58.3708,138165.0
2018-07-30 11:05:00,81.06,81.14,81.06,81.13,124370.0,58.3708,58.4284,58.3708,58.4212,124370.0
2018-07-30 11:10:00,81.13,81.13,81.06,81.07,108298.0,58.4212,58.4212,58.3708,58.378,108298.0
2018-07-30 11:15:00,81.08,81.08,80.96,81.03,145427.0,58.3852,58.3852,58.2988,58.3492,145427.0
2018-07-30 11:20:00,81.03,81.03,80.89,80.9,137108.0,58.3492,58.3492,58.2484,58.2556,137108.0
2018-07-30 11:25:00,80.91,80.94,80.89,80.9,127107.0,58.2628,58.2844,58.2484,58.2556,127107.0
2018-07-30 11:30:00,80.9,80.99,80.83,80.83,160745.0,58.2556,58.3204,58.2052,58.2052,160745.0
2018-07-30 11:35:00,80.84,80.84,80.71,80.75,188220.0,58.2124,58.2124,58.1188,58.1476,188220.0
2018-07-30 11:40:00,80.74,80.87,80.73,80.87,167473.0,58.1404,58.234,58.1332,58.234,167473.0
2018-07-30 11:45:00,80.86,81.03,80.86,81.01,129567.0,58.2268,58.3492,58.2268,58.3348,129567.0
2018-07-30 11:50:00,81.01,81.07,81.0,81.06,100045.0,58.3348,58.378,58.3276,58.3708,100045.0
2018-07-30 11:55:00,81.07,81.16,81.06,81.11,124853.0,58.378,58.4428,58.3708,58.4068,124853.0
2018-07-30 12:00:00,81.11,81.2,81.11,81.15,106598.0,58.4068,58.4716,58.4068,58.4356,106598.0
2018-07-30 12:05:00,81.15,81.23,81.11,81.22,56404.0,58.4356,58.4932,58.4068,58.486,56404.0
2018-07-30 12:10:00,81.22,81.27,81.21,81.27,107510.0,58.486,58.522,58.4788,58.522,107510.0
2018-07-30 12:15:00,81.27,81.34,81.26,81.33,78174.0,58.522,58.5724,58.5148,58.5652,78174.0
2018-07-30 12:20:00,81.32,81.33,81.27,81.33,76212.0,58.558,58.5652,58.522,58.5652,76212.0
2018-07-30 12:25:00,81.32,81.36,81.31,81.35,67571.0,58.558,58.5868,58.5508,58.5796,67571.0
2018-07-30 12:30:00,81.34,81.38,81.31,81.33,124931.0,58.5724,58.6012,58.5508,58.5652,124931.0
2018-07-30 12:35:00,81.32,81.34,81.28,81.31,53699.0,58.558,58.5724,58.5292,58.5508,53699.0
2018-07-30 12:40:00,81.31,81.36,81.3,81.36,73575.0,58.5508,58.5868,58.5436,58.5868,73575.0
2018-07-30 12:45:00,81.35,81.41,81.32,81.37,102943.0,58.5796,58.6228,58.558,58.594,102943.0
2018-07-30 12:50:00,81.37,81.46,81.37,81.44,42737.0,58.594,58.6589,58.594,58.6445,42737.0
2018-07-30 12:55:00,81.45,81.51,81.44,81.48,89843.0,58.6517,58.6949,58.6445,58.6733,89843.0
2018-07-30 13:00:00,81.47,81.48,81.41,81.41,58723.0,58.6661,58.6733,58.6228,58.6228,58723.0
2018-07-30 13:05:00,81.41,81.47,81.4,81.47,71725.0,58.6228,58.6661,58.6156,58.6661,71725.0
2018-07-30 13:10:00,81.48,81.49,81.43,81.46,47136.0,58.6733,58.6805,58.6373,58.6589,47136.0
2018-07-30 13:15:00,81.45,81.49,81.44,81.44,71249.0,58.6517,58.6805,58.6445,58.6445,71249.0
2018-07-30 13:20:00,81.45,81.5,81.42,81.47,108528.0,58.6517,58.6877,58.6301,58.6661,108528.0
2018-07-30 13:25:00,81.46,81.47,81.39,81.43,55353.0,58.6589,58.6661,58.6084,58.6373,55353.0
2018-07-30 13:30:00,81.42,81.46,81.41,81.44,39009.0,58.6301,58.6589,58.6228,58.6445,39009.0
2018-07-30 13:35:00,81.43,81.47,81.42,81.47,38325.0,58.6373,58.6661,58.6301,58.6661,38325.0
2018-07-30 13:40:00,81.47,81.47,81.43,81.43,41505.0,58.6661,58.6661,58.6373,58.6373,41505.0
2018-07-30 13:45:00,81.43,81.51,81.42,81.5,48597.0,58.6373,58.6949,58.6301,58.6877,48597.0
2018-07-30 13:50:00,81.51,81.6,81.5,81.6,61031.0,58.6949,58.7597,58.6877,58.7597,61031.0
2018-07-30 13:55:00,81.59,81.66,81.57,81.62,93647.0,58.7525,58.8029,58.7381,58.7741,93647.0
2018-07-30 14:00:00,81.62,81.68,81.6,81.65,91945.0,58.7741,58.8173,58.7597,58.7957,91945.0
2018-07-30 14:05:00,81.65,81.7,81.64,81.65,48062.0,58.7957,58.8317,58.7885,58.7957,48062.0
2018-07-30 14:10:00,81.65,81.7,81.62,81.69,69982.0,58.7957,58.8317,58.7741,58.8245,69982.0
2018-07-30 14:15:00,81.7,81.73,81.69,81.71,53545.0,58.8317,58.8533,58.8245,58.8389,53545.0
2018-07-30 14:20:00,81.71,81.71,81.67,81.7,53427.0,58.8389,58.8389,58.8101,58.8317,53427.0
2018-07-30 14:25:00,81.69,81.72,81.69,81.69,59148.0,58.8245,58.8461,58.8245,58.8245,59148.0
2018-07-30 14:30:00,81.69,81.7,81.64,81.65,69173.0,58.8245,58.8317,58.7885,58.7957,69173.0
2018-07-30 14:35:00,81.65,81.71,81.61,81.64,71518.0,58.7957,58.8389,58.7669,58.7885,71518.0
2018-07-30 14:40:00,81.63,81.63,81.59,81.59,53095.0,58.7813,58.7813,58.7525,58.7525,53095.0
2018-07-30 14:45:00,81.59,81.68,81.59,81.67,78604.0,58.7525,58.8173,58.7525,58.8101,78604.0
2018-07-30 14:50:00,81.67,81.68,81.63,81.64,41688.0,58.8101,58.8173,58.7813,58.7885,41688.0
2018-07-30 14:55:00,81.64,81.71,81.62,81.7,72146.0,58.7885,58.8389,58.7741,58.8317,72146.0
2018-07-30 15:00:00,81.71,81.73,81.64,81.7,82288.0,58.8389,58.8533,58.7885,58.8317,82288.0
2018-07-30 15:05:00,81.7,81.74,81.69,81.72,65513.0,58.8317,58.8605,58.8245,58.8461,65513.0
2018-07-30 15:10:00,81.72,81.72,81.64,81.65,69760.0,58.8461,58.8461,58.7885,58.7957,69760.0
2018-07-30 15:15:00,81.65,81.66,81.59,81.62,64969.0,58.7957,58.8029,58.7525,58.7741,64969.0
2018-07-30 15:20:00,81.61,81.66,81.61,81.61,82558.0,58.7669,58.8029,58.7669,58.7669,82558.0
2018-07-30 15:25:00,81.62,81.64,81.6,81.61,67420.0,58.7741,58.7885,58.7597,58.7669,67420.0
2018-07-30 15:30:00,81.61,81.65,81.53,81.64,84457.0,58.7669,58.7957,58.7093,58.7885,84457.0
2018-07-30 15:35:00,81.63,81.65,81.6,81.63,102148.0,58.7813,58.7957,58.7597,58.7813,102148.0
2018-07-30 15:40:00,81.63,81.63,81.51,81.56,123706.0,58.7813,58.7813,58.6949,58.7309,123706.0
2018-07-30 15:45:00,81.56,81.59,81.51,81.56,139224.0,58.7309,58.7525,58.6949,58.7309,139224.0
2018-07-30 15:50:00,81.55,81.72,81.55,81.71,235704.0,58.7237,58.8461,58.7237,58.8389,235704.0
2018-07-30 15:55:00,81.7,81.76,81.64,81.74,508560.0,58.8317,58.8749,58.7885,58.8605,508560.0
2018-07-31 09:30:00,81.64,82.08,81.64,82.01,323890.0,58.7885,59.1053,58.7885,59.0549,323890.0
2018-07-31 09:35:00,82.01,82.04,81.75,81.86,129935.0,59.0549,59.0765,58.8677,58.9469,129935.0
2018-07-31 09:40:00,81.87,82.05,81.84,81.84,129614.0,58.9541,59.0837,58.9325,58.9325,129614.0
2018-07-31 09:45:00,81.85,81.97,81.84,81.85,89121.0,58.9397,59.0261,58.9325,58.9397,89121.0
2018-07-31 09:50:00,81.85,81.85,81.7,81.84,175581.0,58.9397,58.9397,58.8317,58.9325,175581.0
2018-07-31 09:55:00,81.84,81.84,81.61,81.75,134551.0,58.9325,58.9325,58.7669,58.8677,134551.0
2018-07-31 10:00:00,81.74,81.95,81.74,81.91,74194.0,58.8605,59.0117,58.8605,58.9829,74194.0
2018-07-31 10:05:00,81.9,81.92,81.84,81.91,68563.0,58.9757,58.9901,58.9325,58.9829,68563.0
2018-07-31 10:10:00,81.91,81.97,81.88,81.93,93622.0,58.9829,59.0261,58.9613,58.9973,93622.0
2018-07-31 10:15:00,81.94,81.94,81.83,81.85,81983.0,59.0045,59.0045,58.9253,58.9397,81983.0
2018-07-31 10:20:00,81.86,81.89,81.68,81.7,66780.0,58.9469,58.9685,58.8173,58.8317,66780.0
2018-07-31 10:25:00,81.7,81.8,81.68,81.72,80260.0,58.8317,58.9037,58.8173,58.8461,80260.0
2018-07-31 10:30:00,81.73,81.76,81.7,81.76,46285.0,58.8533,58.8749,58.8317,58.8749,46285.0
2018-07-31 10:35:00,81.76,81.79,81.61,81.62,116123.0,58.8749,58.8965,58.7669,58.7741,116123.0
2018-07-31 10:40:00,81.61,81.64,81.56,81.61,82383.0,58.7669,58.7885,58.7309,58.7669,82383.0
2018-07-31 10:45:00,81.62,81.71,81.59,81.71,147242.0,58.7741,58.8389,58.7525,58.8389,147242.0
2018-07-31 10:50:00,81.7,81.76,81.67,81.75,91803.0,58.8317,58.8749,58.8101,58.8677,91803.0
2018-07-31 10:55:00,81.75,81.88,81.71,81.73,94583.0,58.8677,58.9613,58.8389,58.8533,94583.0
2018-07-31 11:00:00,81.72,81.72,81.61,81.64,78262.0,58.8461,58.8461,58.7669,58.7885,78262.0
2018-07-31 11:05:00,81.64,81.68,81.61,81.65,82526.0,58.7885,58.8173,58.7669,58.7957,82526.0
2018-07-31 11:10:00,81.65,81.65,81.52,81.54,97276.0,58.7957,58.7957,58.7021,58.7165,97276.0
2018-07-31 11:15:00,81.53,81.59,81.5,81.56,78392.0,58.7093,58.7525,58.6877,58.7309,78392.0
2018-07-31 11:20:00,81.56,81.62,81.54,81.62,73076.0,58.7309,58.7741,58.7165,58.7741,73076.0
2018-07-31 11:25:00,81.62,81.63,81.56,81.61,57125.0,58.7741,58.7813,58.7309,58.7669,57125.0
2018-07-31 11:30:00,81.6,81.75,81.58,81.7,57871.0,58.7597,58.8677,58.7453,58.8317,57871.0
2018-07-31 11:35:00,81.7,81.76,81.67,81.68,52166.0,58.8317,58.8749,58.8101,58.8173,52166.0
2018-07-31 11:40:00,81.68,81.72,81.66,81.69,47188.0,58.8173,58.8461,58.8029,58.8245,47188.0
2018-07-31 11:45:00,81.68,81.76,81.67,81.75,58609.0,58.8173,58.8749,58.8101,58.8677,58609.0
2018-07-31 11:50:00,81.75,81.86,81.75,81.81,79914.0,58.8677,58.9469,58.8677,58.9109,79914.0
2018-07-31 11:55:00,81.81,81.81,81.79,81.8,26041.0,58.9109,58.9109,58.8965,58.9037,26041.0
2018-07-31 12:00:00,81.8,81.84,81.79,81.83,35997.0,58.9037,58.9325,58.8965,58.9253,35997.0
2018-07-31 12:05:00,81.83,81.93,81.83,81.92,52705.0,58.9253,58.9973,58.9253,58.9901,52705.0
2018-07-31 12:10:00,81.92,81.98,81.91,81.93,49617.0,58.9901,59.0333,58.9829,58.9973,49617.0
2018-07-31 12:15:00,81.92,81.94,81.88,81.94,29949.0,58.9901,59.0045,58.9613,59.0045,29949.0
2018-07-31 12:20:00,81.95,81.96,81.92,81.95,41799.0,59.0117,59.0189,58.9901,59.0117,41799.0
2018-07-31 12:25:00,81.95,81.97,81.91,81.91,31814.0,59.0117,59.0261,58.9829,58.9829,31814.0
2018-07-31 12:30:00,81.91,81.96,81.91,81.95,43993.0,58.9829,59.0189,58.9829,59.0117,43993.0
2018-07-31 12:35:00,81.95,81.99,81.95,81.97,46717.0,59.0117,59.0405,59.0117,59.0261,46717.0
2018-07-31 12:40:00,81.97,82.03,81.97,82.01,86114.0,59.0261,59.0693,59.0261,59.0549,86114.0
2018-07-31 12:45:00,82.01,82.12,81.99,82.12,118844.0,59.0549,59.1341,59.0405,59.1341,118844.0
2018-07-31 12:50:00,82.12,82.15,82.1,82.1,79977.0,59.1341,59.1557,59.1197,59.1197,79977.0
2018-07-31 12:55:00,82.1,82.1,82.05,82.05,99019.0,59.1197,59.1197,59.0837,59.0837,99019.0
2018-07-31 13:00:00,82.04,82.09,82.02,82.08,96308.0,59.0765,59.1125,59.0621,59.1053,96308.0
2018-07-31 13:05:00,82.08,82.1,82.06,82.09,70948.0,59.1053,59.1197,59.0909,59.1125,70948.0
2018-07-31 13:10:00,82.08,82.08,81.97,81.98,63318.0,59.1053,59.1053,59.0261,59.0333,63318.0
2018-07-31 13:15:00,81.97,82.02,81.97,82.01,37660.0,59.0261,59.0621,59.0261,59.0549,37660.0
2018-07-31 13:20:00,82.01,82.02,81.97,81.98,39741.0,59.0549,59.0621,59.0261,59.0333,39741.0
2018-07-31 13:25:00,81.98,82.05,81.98,82.04,68854.0,59.0333,59.0837,59.0333,59.0765,68854.0
2018-07-31 13:30:00,82.05,82.09,82.04,82.08,84114.0,59.0837,59.1125,59.0765,59.1053,84114.0
2018-07-31 13:35:00,82.08,82.08,81.98,81.98,41201.0,59.1053,59.1053,59.0333,59.0333,41201.0
2018-07-31 13:40:00,81.98,81.99,81.95,81.95,52687.0,59.0333,59.0405,59.0117,59.0117,52687.0
2018-07-31 13:45:00,81.96,81.96,81.84,81.84,45782.0,59.0189,59.0189,58.9325,58.9325,45782.0
2018-07-31 13:50:00,81.85,81.86,81.83,81.83,39310.0,58.9397,58.9469,58.9253,58.9253,39310.0
2018-07-31 13:55:00,81.84,81.91,81.8,81.91,54435.0,58.9325,58.9829,58.9037,58.9829,54435.0
2018-07-31 14:00:00,81.91,81.94,81.85,81.87,63545.0,58.9829,59.0045,58.9397,58.9541,63545.0
2018-07-31 14:05:00,81.87,81.92,81.85,81.89,63487.0,58.9541,58.9901,58.9397,58.9685,63487.0
2018-07-31 14:10:00,81.89,81.96,81.89,81.93,54263.0,58.9685,59.0189,58.9685,58.9973,54263.0
2018-07-31 14:15:00,81.93,82.0,81.91,81.98,57433.0,58.9973,59.0477,58.9829,59.0333,57433.0
2018-07-31 14:20:00,81.98,81.98,81.85,81.9,63506.0,59.0333,59.0333,58.9397,58.9757,63506.0
2018-07-31 14:25:00,81.9,81.92,81.8,81.8,46880.0,58.9757,58.9901,58.9037,58.9037,46880.0
2018-07-31 14:30:00,81.8,81.81,81.73,81.74,46997.0,58.9037,58.9109,58.8533,58.8605,46997.0
2018-07-31 14:35:00,81.75,81.77,81.71,81.72,39343.0,58.8677,58.8821,58.8389,58.8461,39343.0
2018-07-31 14:40:00,81.72,81.82,81.71,81.81,58089.0,58.8461,58.9181,58.8389,58.9109,58089.0
2018-07-31 14:45:00,81.82,81.82,81.77,81.79,46686.0,58.9181,58.9181,58.8821,58.8965,46686.0
2018-07-31 14:50:00,81.78,81.81,81.77,81.79,42706.0,58.8893,58.9109,58.8821,58.8965,42706.0
2018-07-31 14:55:00,81.79,81.79,81.75,81.76,26095.0,58.8965,58.8965,58.8677,58.8749,26095.0
2018-07-31 15:00:00,81.75,81.76,81.62,81.63,86779.0,58.8677,58.8749,58.7741,58.7813,86779.0
2018-07-31 15:05:00,81.62,81.65,81.6,81.64,45638.0,58.7741,58.7957,58.7597,58.7885,45638.0
2018-07-31 15:10:00,81.64,81.7,81.63,81.68,52976.0,58.7885,58.8317,58.7813,58.8173,52976.0
2018-07-31 15:15:00,81.67,81.69,81.61,81.63,46478.0,58.8101,58.8245,58.7669,58.7813,46478.0
2018-07-31 15:20:00,81.63,81.72,81.63,81.72,69876.0,58.7813,58.8461,58.7813,58.8461,69876.0
2018-07-31 15:25:00,81.72,81.75,81.66,81.66,82188.0,58.8461,58.8677,58.8029,58.8029,82188.0
2018-07-31 15:30:00,81.67,81.68,81.61,81.66,78423.0,58.8101,58.8173,58.7669,58.8029,78423.0
2018-07-31 15:35:00,81.65,81.66,81.52,81.53,174019.0,58.7957,58.8029,58.7021,58.7093,174019.0
2018-07-31 15:40:00,81.54,81.64,81.53,81.64,147493.0,58.7165,58.7885,58.7093,58.7885,147493.0
2018-07-31 15:45:00,81.64,81.69,81.44,81.6,244945.0,58.7885,58.8245,58.6445,58.7597,244945.0
2018-07-31 15:50:00,81.6,81.72,81.57,81.65,235896.0,58.7597,58.8461,58.7381,58.7957,235896.0
2018-07-31 15:55:00,81.65,81.71,81.48,81.51,945921.0,58.7957,58.8389,58.6733,58.6949,945921.0
2018-08-01 09:30:00,80.89,80.93,80.74,80.76,405527.0,58.2484,58.2772,58.1404,58.1548,405527.0
2018-08-01 09:35:00,80.75,80.82,80.62,80.79,191529.0,58.1476,58.198,58.054,58.1764,191529.0
2018-08-01 09:40:00,80.8,80.8,80.67,80.72,206159.0,58.1836,58.1836,58.09,58.126,206159.0
2018-08-01 09:45:00,80.72,80.72,80.58,80.66,173384.0,58.126,58.126,58.0252,58.0828,173384.0
2018-08-01 09:50:00,80.66,80.75,80.62,80.69,142991.0,58.0828,58.1476,58.054,58.1044,142991.0
2018-08-01 09:55:00,80.7,80.71,80.6,80.66,130399.0,58.1116,58.1188,58.0396,58.0828,130399.0
2018-08-01 10:00:00,80.65,80.79,80.64,80.75,163024.0,58.0756,58.1764,58.0684,58.1476,163024.0
2018-08-01 10:05:00,80.75,80.85,80.68,80.74,126262.0,58.1476,58.2196,58.0972,58.1404,126262.0
2018-08-01 10:10:00,80.73,80.75,80.64,80.64,116498.0,58.1332,58.1476,58.0684,58.0684,116498.0
2018-08-01 10:15:00,80.64,80.66,80.57,80.63,118056.0,58.0684,58.0828,58.018,58.0612,118056.0
2018-08-01 10:20:00,80.63,80.69,80.6,80.61,80292.0,58.0612,58.1044,58.0396,58.0468,80292.0
2018-08-01 10:25:00,80.61,80.63,80.58,80.61,113370.0,58.0468,58.0612,58.0252,58.0468,113370.0
2018-08-01 10:30:00,80.6,80.86,80.5,80.73,230516.0,58.0396,58.2268,57.9676,58.1332,230516.0
2018-08-01 10:35:00,80.74,80.76,80.63,80.73,97179.0,58.1404,58.1548,58.0612,58.1332,97179.0
2018-08-01 10:40:00,80.74,80.88,80.74,80.79,104973.0,58.1404,58.2412,58.1404,58.1764,104973.0
2018-08-01 10:45:00,80.79,80.81,80.68,80.71,116630.0,58.1764,58.1908,58.0972,58.1188,116630.0
2018-08-01 10:50:00,80.71,80.74,80.64,80.67,106020.0,58.1188,58.1404,58.0684,58.09,106020.0
2018-08-01 10:55:00,80.68,80.72,80.65,80.7,54129.0,58.0972,58.126,58.0756,58.1116,54129.0
2018-08-01 11:00:00,80.7,80.72,80.57,80.58,101435.0,58.1116,58.126,58.018,58.0252,101435.0
2018-08-01 11:05:00,80.58,80.64,80.56,80.62,57685.0,58.0252,58.0684,58.0108,58.054,57685.0
2018-08-01 11:10:00,80.62,80.65,80.58,80.65,89718.0,58.054,58.0756,58.0252,58.0756,89718.0
2018-08-01 11:15:00,80.64,80.69,80.54,80.54,73157.0,58.0684,58.1044,57.9964,57.9964,73157.0
2018-08-01 11:20:00,80.54,80.62,80.53,80.55,57516.0,57.9964,58.054,57.9892,58.0036,57516.0
2018-08-01 11:25:00,80.57,80.57,80.48,80.53,108875.0,58.018,58.018,57.9532,57.9892,108875.0
2018-08-01 11:30:00,80.52,80.58,80.5,80.58,47136.0,57.982,58.0252,57.9676,58.0252,47136.0
2018-08-01 11:35:00,80.58,80.62,80.47,80.48,119853.0,58.0252,58.054,57.946,57.9532,119853.0
2018-08-01 11:40:00,80.49,80.53,80.45,80.47,64373.0,57.9604,57.9892,57.9316,57.946,64373.0
2018-08-01 11:45:00,80.47,80.52,80.47,80.48,60945.0,57.946,57.982,57.946,57.9532,60945.0
2018-08-01 11:50:00,80.49,80.53,80.47,80.49,60172.0,57.9604,57.9892,57.946,57.9604,60172.0
2018-08-01 11:55:00,80.49,80.51,80.47,80.47,51716.0,57.9604,57.9748,57.946,57.946,51716.0
2018-08-01 12:00:00,80.46,80.46,80.35,80.36,124379.0,57.9388,57.9388,57.8595,57.8668,124379.0
2018-08-01 12:05:00,80.36,80.4,80.33,80.39,89839.0,57.8668,57.8956,57.8451,57.8884,89839.0
2018-08-01 12:10:00,80.4,80.43,80.39,80.41,67202.0,57.8956,57.9172,57.8884,57.9028,67202.0
2018-08-01 12:15:00,80.42,80.43,80.39,80.41,31047.0,57.91,57.9172,57.8884,57.9028,31047.0
2018-08-01 12:20:00,80.41,80.41,80.28,80.29,97963.0,57.9028,57.9028,57.8091,57.8163,97963.0
2018-08-01 12:25:00,80.29,80.45,80.27,80.45,74692.0,57.8163,57.9316,57.8019,57.9316,74692.0
2018-08-01 12:30:00,80.45,80.45,80.38,80.42,51087.0,57.9316,57.9316,57.8812,57.91,51087.0
2018-08-01 12:35:00,80.41,80.45,80.39,80.41,42595.0,57.9028,57.9316,57.8884,57.9028,42595.0
2018-08-01 12:40:00,80.42,80.49,80.4,80.47,65809.0,57.91,57.9604,57.8956,57.946,65809.0
2018-08-01 12:45:00,80.47,80.47,80.39,80.39,30100.0,57.946,57.946,57.8884,57.8884,30100.0
2018-08-01 12:50:00,80.39,80.47,80.37,80.46,38781.0,57.8884,57.946,57.874,57.9388,38781.0
2018-08-01 12:55:00,80.45,80.5,80.44,80.45,55152.0,57.9316,57.9676,57.9244,57.9316,55152.0
2018-08-01 13:00:00,80.44,80.47,80.43,80.45,44337.0,57.9244,57.946,57.9172,57.9316,44337.0
2018-08-01 13:05:00,80.45,80.47,80.42,80.43,35854.0,57.9316,57.946,57.91,57.9172,35854.0
2018-08-01 13:10:00,80.43,80.44,80.39,80.4,38600.0,57.9172,57.9244,57.8884,57.8956,38600.0
2018-08-01 13:15:00,80.39,80.42,80.36,80.42,42656.0,57.8884,57.91,57.8668,57.91,42656.0
2018-08-01 13:20:00,80.41,80.45,80.39,80.44,38988.0,57.9028,57.9316,57.8884,57.9244,38988.0
2018-08-01 13:25:00,80.44,80.46,80.39,80.41,40691.0,57.9244,57.9388,57.8884,57.9028,40691.0
2018-08-01 13:30:00,80.41,80.46,80.4,80.44,29962.0,57.9028,57.9388,57.8956,57.9244,29962.0
2018-08-01 13:35:00,80.45,80.49,80.43,80.49,60036.0,57.9316,57.9604,57.9172,57.9604,60036.0
2018-08-01 13:40:00,80.48,80.5,80.44,80.49,40451.0,57.9532,57.9676,57.9244,57.9604,40451.0
2018-08-01 13:45:00,80.5,80.5,80.43,80.45,41763.0,57.9676,57.9676,57.9172,57.9316,41763.0
2018-08-01 13:50:00,80.44,80.46,80.42,80.44,53690.0,57.9244,57.9388,57.91,57.9244,53690.0
2018-08-01 13:55:00,80.43,80.5,80.36,80.48,75368.0,57.9172,57.9676,57.8668,57.9532,75368.0
2018-08-01 14:00:00,80.5,80.5,80.37,80.42,69789.0,57.9676,57.9676,57.874,57.91,69789.0
2018-08-01 14:05:00,80.42,80.44,80.33,80.38,52313.0,57.91,57.9244,57.8451,57.8812,52313.0
2018-08-01 14:10:00,80.38,80.43,80.34,80.38,55756.0,57.8812,57.9172,57.8523,57.8812,55756.0
2018-08-01 14:15:00,80.38,80.42,80.34,80.36,39654.0,57.8812,57.91,57.8523,57.8668,39654.0
2018-08-01 14:20:00,80.36,80.36,80.29,80.3,78227.0,57.8668,57.8668,57.8163,57.8235,78227.0
2018-08-01 14:25:00,80.3,80.39,80.28,80.39,50779.0,57.8235,57.8884,57.8091,57.8884,50779.0
2018-08-01 14:30:00,80.39,80.39,80.31,80.31,65192.0,57.8884,57.8884,57.8307,57.8307,65192.0
2018-08-01 14:35:00,80.31,80.32,80.27,80.27,102459.0,57.8307,57.8379,57.8019,57.8019,102459.0
2018-08-01 14:40:00,80.28,80.3,80.22,80.28,78968.0,57.8091,57.8235,57.7659,57.8091,78968.0
2018-08-01 14:45:00,80.29,80.37,80.27,80.37,90130.0,57.8163,57.874,57.8019,57.874,90130.0
2018-08-01 14:50:00,80.36,80.45,80.36,80.42,81606.0,57.8668,57.9316,57.8668,57.91,81606.0
2018-08-01 14:55:00,80.42,80.52,80.42,80.5,72596.0,57.91,57.982,57.91,57.9676,72596.0
2018-08-01 15:00:00,80.51,80.54,80.46,80.47,54836.0,57.9748,57.9964,57.9388,57.946,54836.0
2018-08-01 15:05:00,80.46,80.52,80.45,80.51,46964.0,57.9388,57.982,57.9316,57.9748,46964.0
2018-08-01 15:10:00,80.51,80.57,80.5,80.54,75693.0,57.9748,58.018,57.9676,57.9964,75693.0
2018-08-01 15:15:00,80.54,80.56,80.5,80.55,61676.0,57.9964,58.0108,57.9676,58.0036,61676.0
2018-08-01 15:20:00,80.55,80.57,80.45,80.45,61833.0,58.0036,58.018,57.9316,57.9316,61833.0
2018-08-01 15:25:00,80.45,80.48,80.44,80.46,39126.0,57.9316,57.9532,57.9244,57.9388,39126.0
2018-08-01 15:30:00,80.47,80.56,80.45,80.56,65620.0,57.946,58.0108,57.9316,58.0108,65620.0
2018-08-01 15:35:00,80.55,80.56,80.5,80.56,66124.0,58.0036,58.0108,57.9676,58.0108,66124.0
2018-08-01 15:40:00,80.55,80.61,80.54,80.59,109758.0,58.0036,58.0468,57.9964,58.0324,109758.0
2018-08-01 15:45:00,80.6,80.61,80.52,80.53,144509.0,58.0396,58.0468,57.982,57.9892,144509.0
2018-08-01 15:50:00,80.52,80.6,80.49,80.57,129466.0,57.982,58.0396,57.9604,58.018,129466.0
2018-08-01 15:55:00,80.57,80.57,80.4,80.42,372253.0,58.018,58.018,57.8956,57.91,372253.0
2018-08-02 09:30:00,79.89,80.05,79.74,79.74,420263.0,57.5283,57.6435,57.4203,57.4203,420263.0
2018-08-02 09:35:00,79.73,79.77,79.63,79.74,182362.0,57.4131,57.4419,57.3411,57.4203,182362.0
2018-08-02 09:40:00,79.73,79.82,79.7,79.77,124157.0,57.4131,57.4779,57.3915,57.4419,124157.0
2018-08-02 09:45:00,79.78,79.82,79.66,79.81,114952.0,57.4491,57.4779,57.3627,57.4707,114952.0
2018-08-02 09:50:00,79.82,79.99,79.8,79.99,125799.0,57.4779,57.6003,57.4635,57.6003,125799.0
2018-08-02 09:55:00,79.98,79.99,79.85,79.98,99755.0,57.5931,57.6003,57.4995,57.5931,99755.0
2018-08-02 10:00:00,79.99,80.05,79.91,80.04,126285.0,57.6003,57.6435,57.5427,57.6363,126285.0
2018-08-02 10:05:00,80.04,80.1,79.95,80.0,125539.0,57.6363,57.6795,57.5715,57.6075,125539.0
2018-08-02 10:10:00,80.0,80.02,79.76,79.79,158837.0,57.6075,57.6219,57.4347,57.4563,158837.0
2018-08-02 10:15:00,79.78,79.85,79.75,79.8,133955.0,57.4491,57.4995,57.4275,57.4635,133955.0
2018-08-02 10:20:00,79.8,79.85,79.75,79.82,150095.0,57.4635,57.4995,57.4275,57.4779,150095.0
2018-08-02 10:25:00,79.82,79.93,79.82,79.85,86352.0,57.4779,57.5571,57.4779,57.4995,86352.0
2018-08-02 10:30:00,79.86,79.92,79.82,79.9,75778.0,57.5067,57.5499,57.4779,57.5355,75778.0
2018-08-02 10:35:00,79.91,79.96,79.85,79.92,84759.0,57.5427,57.5787,57.4995,57.5499,84759.0
2018-08-02 10:40:00,79.93,79.93,79.75,79.76,122299.0,57.5571,57.5571,57.4275,57.4347,122299.0
2018-08-02 10:45:00,79.76,79.76,79.58,79.61,152133.0,57.4347,57.4347,57.3051,57.3267,152133.0
2018-08-02 10:50:00,79.61,79.62,79.52,79.52,133158.0,57.3267,57.3339,57.2619,57.2619,133158.0
2018-08-02 10:55:00,79.52,79.54,79.5,79.51,107868.0,57.2619,57.2763,57.2475,57.2547,107868.0
2018-08-02 11:00:00,79.51,79.58,79.45,79.56,147477.0,57.2547,57.3051,57.2115,57.2907,147477.0
2018-08-02 11:05:00,79.56,79.58,79.48,79.58,73913.0,57.2907,57.3051,57.2331,57.3051,73913.0
2018-08-02 11:10:00,79.58,79.62,79.51,79.55,73957.0,57.3051,57.3339,57.2547,57.2835,73957.0
2018-08-02 11:15:00,79.55,79.65,79.53,79.62,76491.0,57.2835,57.3555,57.2691,57.3339,76491.0
2018-08-02 11:20:00,79.64,79.68,79.62,79.65,68594.0,57.3483,57.3771,57.3339,57.3555,68594.0
2018-08-02 11:25:00,79.66,79.82,79.65,79.8,96482.0,57.3627,57.4779,57.3555,57.4635,96482.0
2018-08-02 11:30:00,79.8,79.8,79.65,79.72,80850.0,57.4635,57.4635,57.3555,57.4059,80850.0
2018-08-02 11:35:00,79.72,79.85,79.71,79.84,167546.0,57.4059,57.4995,57.3987,57.4923,167546.0
2018-08-02 11:40:00,79.84,79.92,79.83,79.92,84351.0,57.4923,57.5499,57.4851,57.5499,84351.0
2018-08-02 11:45:00,79.92,79.98,79.91,79.92,162718.0,57.5499,57.5931,57.5427,57.5499,162718.0
2018-08-02 11:50:00,79.92,79.95,79.9,79.91,84853.0,57.5499,57.5715,57.5355,57.5427,84853.0
2018-08-02 11:55:00,79.92,80.02,79.91,80.0,84533.0,57.5499,57.6219,57.5427,57.6075,84533.0
2018-08-02 12:00:00,80.0,80.05,79.97,80.05,55625.0,57.6075,57.6435,57.5859,57.6435,55625.0
2018-08-02 12:05:00,80.05,80.14,80.0,80.0,73172.0,57.6435,57.7083,57.6075,57.6075,73172.0
2018-08-02 12:10:00,80.0,80.03,79.98,80.01,50641.0,57.6075,57.6291,57.5931,57.6147,50641.0
2018-08-02 12:15:00,80.01,80.04,79.98,80.03,45906.0,57.6147,57.6363,57.5931,57.6291,45906.0
2018-08-02 12:20:00,80.02,80.05,80.0,80.04,49647.0,57.6219,57.6435,57.6075,57.6363,49647.0
2018-08-02 12:25:00,80.03,80.08,79.99,79.99,51288.0,57.6291,57.6651,57.6003,57.6003,51288.0
2018-08-02 12:30:00,80.0,80.04,79.98,80.04,39304.0,57.6075,57.6363,57.5931,57.6363,39304.0
2018-08-02 12:35:00,80.04,80.06,80.01,80.06,28387.0,57.6363,57.6507,57.6147,57.6507,28387.0
2018-08-02 12:40:00,80.05,80.13,80.05,80.09,33769.0,57.6435,57.7011,57.6435,57.6723,33769.0
2018-08-02 12:45:00,80.09,80.16,80.09,80.12,57745.0,57.6723,57.7227,57.6723,57.6939,57745.0
2018-08-02 12:50:00,80.11,80.13,80.01,80.03,54867.0,57.6867,57.7011,57.6147,57.6291,54867.0
2018-08-02 12:55:00,80.02,80.03,79.98,79.98,55398.0,57.6219,57.6291,57.5931,57.5931,55398.0
2018-08-02 13:00:00,79.98,80.02,79.97,80.01,53573.0,57.5931,57.6219,57.5859,57.6147,53573.0
2018-08-02 13:05:00,80.02,80.05,79.99,80.04,32966.0,57.6219,57.6435,57.6003,57.6363,32966.0
2018-08-02 13:10:00,80.04,80.05,80.01,80.02,46542.0,57.6363,57.6435,57.6147,57.6219,46542.0
2018-08-02 13:15:00,80.01,80.11,80.0,80.1,52898.0,57.6147,57.6867,57.6075,57.6795,52898.0
2018-08-02 13:20:00,80.09,80.11,80.04,80.04,29754.0,57.6723,57.6867,57.6363,57.6363,29754.0
2018-08-02 13:25:00,80.04,80.08,80.01,80.03,46878.0,57.6363,57.6651,57.6147,57.6291,46878.0
2018-08-02 13:30:00,80.03,80.1,80.02,80.08,28489.0,57.6291,57.6795,57.6219,57.6651,28489.0
2018-08-02 13:35:00,80.08,80.1,80.05,80.06,41762.0,57.6651,57.6795,57.6435,57.6507,41762.0
2018-08-02 13:40:00,80.07,80.19,80.07,80.15,90299.0,57.6579,57.7443,57.6579,57.7155,90299.0
2018-08-02 13:45:00,80.15,80.23,80.12,80.21,61634.0,57.7155,57.7731,57.6939,57.7587,61634.0
2018-08-02 13:50:00,80.2,80.25,80.19,80.24,92241.0,57.7515,57.7875,57.7443,57.7803,92241.0
2018-08-02 13:55:00,80.24,80.25,80.2,80.23,75318.0,57.7803,57.7875,57.7515,57.7731,75318.0
2018-08-02 14:00:00,80.22,80.26,80.18,80.2,60199.0,57.7659,57.7947,57.7371,57.7515,60199.0
2018-08-02 14:05:00,80.2,80.24,80.18,80.21,74474.0,57.7515,57.7803,57.7371,57.7587,74474.0
2018-08-02 14:10:00,80.21,80.22,80.15,80.19,29444.0,57.7587,57.7659,57.7155,57.7443,29444.0
2018-08-02 14:15:00,80.19,80.24,80.13,80.13,48696.0,57.7443,57.7803,57.7011,57.7011,48696.0
2018-08-02 14:20:00,80.13,80.14,80.08,80.09,41075.0,57.7011,57.7083,57.6651,57.6723,41075.0
2018-08-02 14:25:00,80.1,80.1,79.97,80.0,104633.0,57.6795,57.6795,57.5859,57.6075,104633.0
2018-08-02 14:30:00,79.99,80.04,79.99,80.02,33331.0,57.6003,57.6363,57.6003,57.6219,33331.0
2018-08-02 14:35:00,80.03,80.08,80.02,80.05,34439.0,57.6291,57.6651,57.6219,57.6435,34439.0
2018-08-02 14:40:00,80.04,80.05,79.92,79.93,43668.0,57.6363,57.6435,57.5499,57.5571,43668.0
2018-08-02 14:45:00,79.93,79.95,79.9,79.91,68926.0,57.5571,57.5715,57.5355,57.5427,68926.0
2018-08-02 14:50:00,79.91,79.98,79.9,79.92,93019.0,57.5427,57.5931,57.5355,57.5499,93019.0
2018-08-02 14:55:00,79.91,79.95,79.9,79.94,58086.0,57.5427,57.5715,57.5355,57.5643,58086.0
2018-08-02 15:00:00,79.94,79.96,79.9,79.96,54557.0,57.5643,57.5787,57.5355,57.5787,54557.0
2018-08-02 15:05:00,79.96,80.01,79.93,79.97,69615.0,57.5787,57.6147,57.5571,57.5859,69615.0
2018-08-02 15:10:00,79.96,79.97,79.92,79.94,52849.0,57.5787,57.5859,57.5499,57.5643,52849.0
2018-08-02 15:15:00,79.95,79.98,79.93,79.97,58731.0,57.5715,57.5931,57.5571,57.5859,58731.0
2018-08-02 15:20:00,79.97,80.0,79.94,79.99,43741.0,57.5859,57.6075,57.5643,57.6003,43741.0
2018-08-02 15:25:00,79.99,80.0,79.96,79.96,34762.0,57.6003,57.6075,57.5787,57.5787,34762.0
2018-08-02 15:30:00,79.97,79.97,79.93,79.93,75826.0,57.5859,57.5859,57.5571,57.5571,75826.0
2018-08-02 15:35:00,79.93,79.94,79.91,79.92,59653.0,57.5571,57.5643,57.5427,57.5499,59653.0
2018-08-02 15:40:00,79.92,79.97,79.91,79.94,100053.0,57.5499,57.5859,57.5427,57.5643,100053.0
2018-08-02 15:45:00,79.94,79.97,79.93,79.96,107786.0,57.5643,57.5859,57.5571,57.5787,107786.0
2018-08-02 15:50:00,79.97,79.98,79.91,79.95,120078.0,57.5859,57.5931,57.5427,57.5715,120078.0
2018-08-02 15:55:00,79.96,79.96,79.85,79.92,333894.0,57.5787,57.5787,57.4995,57.5499,333894.0
2018-08-03 09:30:00,79.97,79.97,79.68,79.78,391816.0,57.5859,57.5859,57.3771,57.4491,391816.0
2018-08-03 09:35:00,79.77,79.97,79.67,79.95,116868.0,57.4419,57.5859,57.3699,57.5715,116868.0
2018-08-03 09:40:00,79.94,79.99,79.85,79.97,102005.0,57.5643,57.6003,57.4995,57.5859,102005.0
2018-08-03 09:45:00,79.96,80.0,79.9,79.96,120260.0,57.5787,57.6075,57.5355,57.5787,120260.0
2018-08-03 09:50:00,79.96,80.02,79.91,79.92,106700.0,57.5787,57.6219,57.5427,57.5499,106700.0
2018-08-03 09:55:00,79.93,80.0,79.9,79.99,65820.0,57.5571,57.6075,57.5355,57.6003,65820.0
2018-08-03 10:00:00,80.0,80.01,79.89,79.89,105064.0,57.6075,57.6147,57.5283,57.5283,105064.0
2018-08-03 10:05:00,79.9,79.96,79.8,79.81,74624.0,57.5355,57.5787,57.4635,57.4707,74624.0
2018-08-03 10:10:00,79.82,79.84,79.68,79.7,94858.0,57.4779,57.4923,57.3771,57.3915,94858.0
2018-08-03 10:15:00,79.71,79.74,79.63,79.73,93961.0,57.3987,57.4203,57.3411,57.4131,93961.0
2018-08-03 10:20:00,79.73,79.82,79.73,79.79,101112.0,57.4131,57.4779,57.4131,57.4563,101112.0
2018-08-03 10:25:00,79.79,79.89,79.77,79.89,68462.0,57.4563,57.5283,57.4419,57.5283,68462.0
2018-08-03 10:30:00,79.89,79.93,79.87,79.9,71520.0,57.5283,57.5571,57.5139,57.5355,71520.0
2018-08-03 10:35:00,79.91,79.91,79.87,79.9,84439.0,57.5427,57.5427,57.5139,57.5355,84439.0
2018-08-03 10:40:00,79.91,80.02,79.89,79.99,79251.0,57.5427,57.6219,57.5283,57.6003,79251.0
2018-08-03 10:45:00,79.99,80.05,79.97,80.01,105912.0,57.6003,57.6435,57.5859,57.6147,105912.0
2018-08-03 10:50:00,80.02,80.05,79.96,79.97,77701.0,57.6219,57.6435,57.5787,57.5859,77701.0
2018-08-03 10:55:00,79.97,79.98,79.82,79.84,109465.0,57.5859,57.5931,57.4779,57.4923,109465.0
2018-08-03 11:00:00,79.84,79.85,79.77,79.82,87464.0,57.4923,57.4995,57.4419,57.4779,87464.0
2018-08-03 11:05:00,79.82,79.89,79.82,79.82,56660.0,57.4779,57.5283,57.4779,57.4779,56660.0
2018-08-03 11:10:00,79.82,79.83,79.75,79.76,66511.0,57.4779,57.4851,57.4275,57.4347,66511.0
2018-08-03 11:15:00,79.76,79.76,79.67,79.7,69796.0,57.4347,57.4347,57.3699,57.3915,69796.0
2018-08-03 11:20:00,79.71,79.83,79.7,79.81,52873.0,57.3987,57.4851,57.3915,57.4707,52873.0
2018-08-03 11:25:00,79.8,79.87,79.78,79.86,73237.0,57.4635,57.5139,57.4491,57.5067,73237.0
2018-08-03 11:30:00,79.86,79.88,79.78,79.8,56977.0,57.5067,57.5211,57.4491,57.4635,56977.0
2018-08-03 11:35:00,79.8,79.85,79.73,79.73,52550.0,57.4635,57.4995,57.4131,57.4131,52550.0
2018-08-03 11:40:00,79.73,79.74,79.7,79.72,48195.0,57.4131,57.4203,57.3915,57.4059,48195.0
2018-08-03 11:45:00,79.71,79.75,79.67,79.68,73832.0,57.3987,57.4275,57.3699,57.3771,73832.0
2018-08-03 11:50:00,79.69,79.8,79.68,79.76,116624.0,57.3843,57.4635,57.3771,57.4347,116624.0
2018-08-03 11:55:00,79.77,79.81,79.76,79.78,82938.0,57.4419,57.4707,57.4347,57.4491,82938.0
2018-08-03 12:00:00,79.77,79.83,79.77,79.82,62224.0,57.4419,57.4851,57.4419,57.4779,62224.0
2018-08-03 12:05:00,79.82,79.91,79.81,79.91,52013.0,57.4779,57.5427,57.4707,57.5427,52013.0
2018-08-03 12:10:00,79.9,79.9,79.84,79.86,72335.0,57.5355,57.5355,57.4923,57.5067,72335.0
2018-08-03 12:15:00,79.86,79.89,79.81,79.86,53803.0,57.5067,57.5283,57.4707,57.5067,53803.0
2018-08-03 12:20:00,79.87,79.89,79.84,79.87,45555.0,57.5139,57.5283,57.4923,57.5139,45555.0
2018-08-03 12:25:00,79.87,79.91,79.86,79.9,47563.0,57.5139,57.5427,57.5067,57.5355,47563.0
2018-08-03 12:30:00,79.9,79.92,79.87,79.89,68613.0,57.5355,57.5499,57.5139,57.5283,68613.0
2018-08-03 12:35:00,79.89,79.9,79.85,79.86,29746.0,57.5283,57.5355,57.4995,57.5067,29746.0
2018-08-03 12:40:00,79.86,79.93,79.68,79.9,339701.0,57.5067,57.5571,57.3771,57.5355,339701.0
2018-08-03 12:45:00,79.89,79.93,79.83,79.84,143908.0,57.5283,57.5571,57.4851,57.4923,143908.0
2018-08-03 12:50:00,79.84,79.88,79.82,79.85,22534.0,57.4923,57.5211,57.4779,57.4995,22534.0
2018-08-03 12:55:00,79.85,79.93,79.84,79.93,55790.0,57.4995,57.5571,57.4923,57.5571,55790.0
2018-08-03 13:00:00,79.93,80.0,79.93,79.99,56364.0,57.5571,57.6075,57.5571,57.6003,56364.0
2018-08-03 13:05:00,80.0,80.03,79.97,79.99,70719.0,57.6075,57.6291,57.5859,57.6003,70719.0
2018-08-03 13:10:00,79.99,80.01,79.98,80.01,27320.0,57.6003,57.6147,57.5931,57.6147,27320.0
2018-08-03 13:15:00,80.01,80.05,80.0,80.05,50254.0,57.6147,57.6435,57.6075,57.6435,50254.0
2018-08-03 13:20:00,80.05,80.07,80.04,80.06,57927.0,57.6435,57.6579,57.6363,57.6507,57927.0
2018-08-03 13:25:00,80.06,80.06,80.01,80.01,31169.0,57.6507,57.6507,57.6147,57.6147,31169.0
2018-08-03 13:30:00,80.01,80.05,80.01,80.05,38951.0,57.6147,57.6435,57.6147,57.6435,38951.0
2018-08-03 13:35:00,80.05,80.05,80.01,80.05,46323.0,57.6435,57.6435,57.6147,57.6435,46323.0
2018-08-03 13:40:00,80.04,80.07,80.01,80.03,32658.0,57.6363,57.6579,57.6147,57.6291,32658.0
2018-08-03 13:45:00,80.02,80.03,80.0,80.0,48143.0,57.6219,57.6291,57.6075,57.6075,48143.0
2018-08-03 13:50:00,80.0,80.02,80.0,80.02,27665.0,57.6075,57.6219,57.6075,57.6219,27665.0
2018-08-03 13:55:00,80.02,80.04,80.01,80.03,27428.0,57.6219,57.6363,57.6147,57.6291,27428.0
2018-08-03 14:00:00,80.03,80.03,79.97,80.01,44190.0,57.6291,57.6291,57.5859,57.6147,44190.0
2018-08-03 14:05:00,80.01,80.07,79.98,80.07,46496.0,57.6147,57.6579,57.5931,57.6579,46496.0
2018-08-03 14:10:00,80.07,80.09,80.05,80.08,33434.0,57.6579,57.6723,57.6435,57.6651,33434.0
2018-08-03 14:15:00,80.09,80.1,80.07,80.09,26145.0,57.6723,57.6795,57.6579,57.6723,26145.0
2018-08-03 14:20:00,80.1,80.11,80.07,80.07,46999.0,57.6795,57.6867,57.6579,57.6579,46999.0
2018-08-03 14:25:00,80.07,80.08,80.02,80.08,51017.0,57.6579,57.6651,57.6219,57.6651,51017.0
2018-08-03 14:30:00,80.08,80.14,80.08,80.13,41491.0,57.6651,57.7083,57.6651,57.7011,41491.0
2018-08-03 14:35:00,80.14,80.15,80.09,80.09,39721.0,57.7083,57.7155,57.6723,57.6723,39721.0
2018-08-03 14:40:00,80.09,80.1,80.04,80.07,49084.0,57.6723,57.6795,57.6363,57.6579,49084.0
2018-08-03 14:45:00,80.06,80.07,80.03,80.04,49928.0,57.6507,57.6579,57.6291,57.6363,49928.0
2018-08-03 14:50:00,80.04,80.06,80.01,80.06,50651.0,57.6363,57.6507,57.6147,57.6507,50651.0
2018-08-03 14:55:00,80.06,80.07,80.03,80.04,44716.0,57.6507,57.6579,57.6291,57.6363,44716.0
2018-08-03 15:00:00,80.04,80.06,80.03,80.05,55345.0,57.6363,57.6507,57.6291,57.6435,55345.0
2018-08-03 15:05:00,80.04,80.06,80.04,80.06,66601.0,57.6363,57.6507,57.6363,57.6507,66601.0
2018-08-03 15:10:00,80.05,80.17,80.05,80.17,122948.0,57.6435,57.7299,57.6435,57.7299,122948.0
2018-08-03 15:15:00,80.17,80.22,80.15,80.21,86401.0,57.7299,57.7659,57.7155,57.7587,86401.0
2018-08-03 15:20:00,80.2,80.3,80.19,80.24,120435.0,57.7515,57.8235,57.7443,57.7803,120435.0
2018-08-03 15:25:00,80.24,80.25,80.2,80.23,44535.0,57.7803,57.7875,57.7515,57.7731,44535.0
2018-08-03 15:30:00,80.22,80.23,80.14,80.18,62166.0,57.7659,57.7731,57.7083,57.7371,62166.0
2018-08-03 15:35:00,80.18,80.18,80.11,80.14,67425.0,57.7371,57.7371,57.6867,57.7083,67425.0
2018-08-03 15:40:00,80.14,80.18,80.13,80.16,104408.0,57.7083,57.7371,57.7011,57.7227,104408.0
2018-08-03 15:45:00,80.17,80.19,80.12,80.14,107137.0,57.7299,57.7443,57.6939,57.7083,107137.0
2018-08-03 15:50:00,80.15,80.16,80.1,80.11,158775.0,57.7155,57.7227,57.6795,57.6867,158775.0
2018-08-03 15:55:00,80.12,80.19,80.06,80.16,459624.0,57.6939,57.7443,57.6507,57.7227,459624.0
2018-08-06 09:30:00,80.25,80.28,79.78,79.84,233910.0,57.7875,57.8091,57.4491,57.4923,233910.0
2018-08-06 09:35:00,79.84,79.91,79.74,79.88,107155.0,57.4923,57.5427,57.4203,57.5211,107155.0
2018-08-06 09:40:00,79.89,79.93,79.76,79.9,103461.0,57.5283,57.5571,57.4347,57.5355,103461.0
2018-08-06 09:45:00,79.91,80.01,79.83,79.92,123923.0,57.5427,57.6147,57.4851,57.5499,123923.0
2018-08-06 09:50:00,79.91,80.0,79.83,79.89,98269.0,57.5427,57.6075,57.4851,57.5283,98269.0
2018-08-06 09:55:00,79.89,79.89,79.79,79.8,77102.0,57.5283,57.5283,57.4563,57.4635,77102.0
2018-08-06 10:00:00,79.8,79.9,79.8,79.86,213328.0,57.4635,57.5355,57.4635,57.5067,213328.0
2018-08-06 10:05:00,79.87,79.99,79.86,79.95,64936.0,57.5139,57.6003,57.5067,57.5715,64936.0
2018-08-06 10:10:00,79.97,79.98,79.92,79.95,54825.0,57.5859,57.5931,57.5499,57.5715,54825.0
2018-08-06 10:15:00,79.95,79.96,79.87,79.95,118837.0,57.5715,57.5787,57.5139,57.5715,118837.0
2018-08-06 10:20:00,79.94,80.09,79.93,80.03,94997.0,57.5643,57.6723,57.5571,57.6291,94997.0
2018-08-06 10:25:00,80.04,80.08,80.01,80.08,50968.0,57.6363,57.6651,57.6147,57.6651,50968.0
2018-08-06 10:30:00,80.07,80.14,80.05,80.11,76853.0,57.6579,57.7083,57.6435,57.6867,76853.0
2018-08-06 10:35:00,80.11,80.15,80.09,80.1,47152.0,57.6867,57.7155,57.6723,57.6795,47152.0
2018-08-06 10:40:00,80.11,80.22,80.1,80.22,43218.0,57.6867,57.7659,57.6795,57.7659,43218.0
2018-08-06 10:45:00,80.21,80.25,80.17,80.19,90061.0,57.7587,57.7875,57.7299,57.7443,90061.0
2018-08-06 10:50:00,80.2,80.26,80.18,80.23,66625.0,57.7515,57.7947,57.7371,57.7731,66625.0
2018-08-06 10:55:00,80.24,80.29,80.22,80.29,64920.0,57.7803,57.8163,57.7659,57.8163,64920.0
2018-08-06 11:00:00,80.29,80.33,80.26,80.28,67584.0,57.8163,57.8451,57.7947,57.8091,67584.0
2018-08-06 11:05:00,80.28,80.37,80.28,80.36,78376.0,57.8091,57.874,57.8091,57.8668,78376.0
2018-08-06 11:10:00,80.37,80.4,80.34,80.39,142398.0,57.874,57.8956,57.8523,57.8884,142398.0
2018-08-06 11:15:00,80.38,80.41,80.32,80.35,103720.0,57.8812,57.9028,57.8379,57.8595,103720.0
2018-08-06 11:20:00,80.35,80.37,80.3,80.31,103822.0,57.8595,57.874,57.8235,57.8307,103822.0
2018-08-06 11:25:00,80.31,80.33,80.22,80.25,76342.0,57.8307,57.8451,57.7659,57.7875,76342.0
2018-08-06 11:30:00,80.26,80.28,80.19,80.2,84291.0,57.7947,57.8091,57.7443,57.7515,84291.0
2018-08-06 11:35:00,80.2,80.24,80.17,80.2,45375.0,57.7515,57.7803,57.7299,57.7515,45375.0
2018-08-06 11:40:00,80.2,80.23,80.17,80.22,59764.0,57.7515,57.7731,57.7299,57.7659,59764.0
2018-08-06 11:45:00,80.21,80.3,80.21,80.29,33653.0,57.7587,57.8235,57.7587,57.8163,33653.0
2018-08-06 11:50:00,80.28,80.32,80.27,80.31,42064.0,57.8091,57.8379,57.8019,57.8307,42064.0
2018-08-06 11:55:00,80.3,80.35,80.3,80.33,61164.0,57.8235,57.8595,57.8235,57.8451,61164.0
2018-08-06 12:00:00,80.33,80.33,80.28,80.32,49392.0,57.8451,57.8451,57.8091,57.8379,49392.0
2018-08-06 12:05:00,80.31,80.34,80.3,80.31,55154.0,57.8307,57.8523,57.8235,57.8307,55154.0
2018-08-06 12:10:00,80.31,80.37,80.31,80.32,107034.0,57.8307,57.874,57.8307,57.8379,107034.0
2018-08-06 12:15:00,80.32,80.35,80.27,80.29,85283.0,57.8379,57.8595,57.8019,57.8163,85283.0
2018-08-06 12:20:00,80.3,80.42,80.3,80.41,96265.0,57.8235,57.91,57.8235,57.9028,96265.0
2018-08-06 12:25:00,80.42,80.43,80.37,80.38,75462.0,57.91,57.9172,57.874,57.8812,75462.0
2018-08-06 12:30:00,80.38,80.4,80.36,80.37,43973.0,57.8812,57.8956,57.8668,57.874,43973.0
2018-08-06 12:35:00,80.37,80.39,80.36,80.36,51986.0,57.874,57.8884,57.8668,57.8668,51986.0
2018-08-06 12:40:00,80.36,80.36,80.29,80.29,57970.0,57.8668,57.8668,57.8163,57.8163,57970.0
2018-08-06 12:45:00,80.29,80.36,80.27,80.33,59568.0,57.8163,57.8668,57.8019,57.8451,59568.0
2018-08-06 12:50:00,80.33,80.33,80.29,80.31,34666.0,57.8451,57.8451,57.8163,57.8307,34666.0
2018-08-06 12:55:00,80.31,80.32,80.28,80.3,52772.0,57.8307,57.8379,57.8091,57.8235,52772.0
2018-08-06 13:00:00,80.3,80.31,80.27,80.3,36633.0,57.8235,57.8307,57.8019,57.8235,36633.0
2018-08-06 13:05:00,80.3,80.31,80.27,80.27,49476.0,57.8235,57.8307,57.8019,57.8019,49476.0
2018-08-06 13:10:00,80.28,80.29,80.24,80.26,39029.0,57.8091,57.8163,57.7803,57.7947,39029.0
2018-08-06 13:15:00,80.27,80.29,80.2,80.21,46808.0,57.8019,57.8163,57.7515,57.7587,46808.0
2018-08-06 13:20:00,80.22,80.22,80.18,80.18,39637.0,57.7659,57.7659,57.7371,57.7371,39637.0
2018-08-06 13:25:00,80.18,80.2,80.16,80.16,70522.0,57.7371,57.7515,57.7227,57.7227,70522.0
2018-08-06 13:30:00,80.16,80.16,80.1,80.13,48582.0,57.7227,57.7227,57.6795,57.7011,48582.0
2018-08-06 13:35:00,80.13,80.2,80.11,80.15,76247.0,57.7011,57.7515,57.6867,57.7155,76247.0
2018-08-06 13:40:00,80.14,80.16,80.12,80.13,50765.0,57.7083,57.7227,57.6939,57.7011,50765.0
2018-08-06 13:45:00,80.14,80.2,80.12,80.18,60162.0,57.7083,57.7515,57.6939,57.7371,60162.0
2018-08-06 13:50:00,80.17,80.21,80.16,80.17,74213.0,57.7299,57.7587,57.7227,57.7299,74213.0
2018-08-06 13:55:00,80.17,80.17,80.08,80.09,50378.0,57.7299,57.7299,57.6651,57.6723,50378.0
2018-08-06 14:00:00,80.1,80.1,80.01,80.05,54921.0,57.6795,57.6795,57.6147,57.6435,54921.0
2018-08-06 14:05:00,80.04,80.09,80.03,80.08,38708.0,57.6363,57.6723,57.6291,57.6651,38708.0
2018-08-06 14:10:00,80.08,80.11,80.05,80.06,72039.0,57.6651,57.6867,57.6435,57.6507,72039.0
2018-08-06 14:15:00,80.05,80.11,80.03,80.1,35483.0,57.6435,57.6867,57.6291,57.6795,35483.0
2018-08-06 14:20:00,80.1,80.11,80.06,80.08,33887.0,57.6795,57.6867,57.6507,57.6651,33887.0
2018-08-06 14:25:00,80.08,80.11,80.06,80.09,41674.0,57.6651,57.6867,57.6507,57.6723,41674.0
2018-08-06 14:30:00,80.1,80.15,80.09,80.15,54999.0,57.6795,57.7155,57.6723,57.7155,54999.0
2018-08-06 14:35:00,80.15,80.17,80.14,80.16,76451.0,57.7155,57.7299,57.7083,57.7227,76451.0
2018-08-06 14:40:00,80.16,80.19,80.15,80.19,50251.0,57.7227,57.7443,57.7155,57.7443,50251.0
2018-08-06 14:45:00,80.19,80.2,80.16,80.19,48010.0,57.7443,57.7515,57.7227,57.7443,48010.0
2018-08-06 14:50:00,80.2,80.2,80.16,80.18,61333.0,57.7515,57.7515,57.7227,57.7371,61333.0
2018-08-06 14:55:00,80.18,80.19,80.14,80.15,69829.0,57.7371,57.7443,57.7083,57.7155,69829.0
2018-08-06 15:00:00,80.15,80.15,80.09,80.11,72025.0,57.7155,57.7155,57.6723,57.6867,72025.0
2018-08-06 15:05:00,80.11,80.12,80.08,80.09,56286.0,57.6867,57.6939,57.6651,57.6723,56286.0
2018-08-06 15:10:00,80.09,80.1,80.03,80.04,77613.0,57.6723,57.6795,57.6291,57.6363,77613.0
2018-08-06 15:15:00,80.05,80.05,80.02,80.04,58552.0,57.6435,57.6435,57.6219,57.6363,58552.0
2018-08-06 15:20:00,80.04,80.05,80.03,80.04,42120.0,57.6363,57.6435,57.6291,57.6363,42120.0
2018-08-06 15:25:00,80.04,80.04,80.01,80.02,92789.0,57.6363,57.6363,57.6147,57.6219,92789.0
2018-08-06 15:30:00,80.02,80.07,80.01,80.06,119226.0,57.6219,57.6579,57.6147,57.6507,119226.0
2018-08-06 15:35:00,80.07,80.12,80.06,80.1,163356.0,57.6579,57.6939,57.6507,57.6795,163356.0
2018-08-06 15:40:00,80.1,80.16,80.1,80.12,111776.0,57.6795,57.7227,57.6795,57.6939,111776.0
2018-08-06 15:45:00,80.12,80.15,80.07,80.13,143313.0,57.6939,57.7155,57.6579,57.7011,143313.0
2018-08-06 15:50:00,80.14,80.18,80.12,80.15,246989.0,57.7083,57.7371,57.6939,57.7155,246989.0
2018-08-06 15:55:00,80.14,80.18,80.1,80.16,780666.0,57.7083,57.7371,57.6795,57.7227,780666.0
2018-08-07 09:30:00,80.91,80.93,80.31,80.39,348341.0,58.2628,58.2772,57.8307,57.8884,348341.0
2018-08-07 09:35:00,80.38,80.68,80.36,80.67,186939.0,57.8812,58.0972,57.8668,58.09,186939.0
2018-08-07 09:40:00,80.67,80.68,80.59,80.66,159773.0,58.09,58.0972,58.0324,58.0828,159773.0
2018-08-07 09:45:00,80.67,80.74,80.51,80.6,144174.0,58.09,58.1404,57.9748,58.0396,144174.0
2018-08-07 09:50:00,80.59,80.63,80.5,80.56,155701.0,58.0324,58.0612,57.9676,58.0108,155701.0
2018-08-07 09:55:00,80.55,80.75,80.55,80.75,137676.0,58.0036,58.1476,58.0036,58.1476,137676.0
2018-08-07 10:00:00,80.75,80.87,80.72,80.73,224932.0,58.1476,58.234,58.126,58.1332,224932.0
2018-08-07 10:05:00,80.72,80.95,80.71,80.89,292801.0,58.126,58.2916,58.1188,58.2484,292801.0
2018-08-07 10:10:00,80.89,80.99,80.86,80.98,187904.0,58.2484,58.3204,58.2268,58.3132,187904.0
2018-08-07 10:15:00,80.98,81.0,80.89,80.92,145980.0,58.3132,58.3276,58.2484,58.27,145980.0
2018-08-07 10:20:00,80.9,81.0,80.9,80.99,82747.0,58.2556,58.3276,58.2556,58.3204,82747.0
2018-08-07 10:25:00,80.99,81.0,80.94,80.98,113051.0,58.3204,58.3276,58.2844,58.3132,113051.0
2018-08-07 10:30:00,80.98,81.12,80.97,80.97,212636.0,58.3132,58.414,58.306,58.306,212636.0
2018-08-07 10:35:00,80.97,81.09,80.94,81.08,98246.0,58.306,58.3924,58.2844,58.3852,98246.0
2018-08-07 10:40:00,81.07,81.07,80.99,81.02,81234.0,58.378,58.378,58.3204,58.342,81234.0
2018-08-07 10:45:00,81.02,81.1,81.01,81.09,72117.0,58.342,58.3996,58.3348,58.3924,72117.0
2018-08-07 10:50:00,81.08,81.28,81.08,81.28,275172.0,58.3852,58.5292,58.3852,58.5292,275172.0
2018-08-07 10:55:00,81.27,81.29,81.2,81.21,167447.0,58.522,58.5364,58.4716,58.4788,167447.0
2018-08-07 11:00:00,81.21,81.24,81.1,81.13,151798.0,58.4788,58.5004,58.3996,58.4212,151798.0
2018-08-07 11:05:00,81.12,81.15,81.04,81.14,102005.0,58.414,58.4356,58.3564,58.4284,102005.0
2018-08-07 11:10:00,81.14,81.19,81.11,81.19,112760.0,58.4284,58.4644,58.4068,58.4644,112760.0
2018-08-07 11:15:00,81.18,81.22,81.17,81.19,115234.0,58.4572,58.486,58.45,58.4644,115234.0
2018-08-07 11:20:00,81.18,81.25,81.17,81.24,105166.0,58.4572,58.5076,58.45,58.5004,105166.0
2018-08-07 11:25:00,81.25,81.39,81.24,81.36,249681.0,58.5076,58.6084,58.5004,58.5868,249681.0
2018-08-07 11:30:00,81.36,81.46,81.36,81.45,165893.0,58.5868,58.6589,58.5868,58.6517,165893.0
2018-08-07 11:35:00,81.45,81.5,81.44,81.47,102191.0,58.6517,58.6877,58.6445,58.6661,102191.0
2018-08-07 11:40:00,81.47,81.56,81.46,81.51,141408.0,58.6661,58.7309,58.6589,58.6949,141408.0
2018-08-07 11:45:00,81.51,81.56,81.48,81.55,121046.0,58.6949,58.7309,58.6733,58.7237,121046.0
2018-08-07 11:50:00,81.54,81.56,81.42,81.45,104856.0,58.7165,58.7309,58.6301,58.6517,104856.0
2018-08-07 11:55:00,81.45,81.46,81.33,81.38,66033.0,58.6517,58.6589,58.5652,58.6012,66033.0
2018-08-07 12:00:00,81.37,81.46,81.35,81.45,78205.0,58.594,58.6589,58.5796,58.6517,78205.0
2018-08-07 12:05:00,81.45,81.47,81.42,81.45,90690.0,58.6517,58.6661,58.6301,58.6517,90690.0
2018-08-07 12:10:00,81.45,81.51,81.43,81.5,62445.0,58.6517,58.6949,58.6373,58.6877,62445.0
2018-08-07 12:15:00,81.49,81.52,81.48,81.5,94446.0,58.6805,58.7021,58.6733,58.6877,94446.0
2018-08-07 12:20:00,81.5,81.52,81.48,81.51,55967.0,58.6877,58.7021,58.6733,58.6949,55967.0
2018-08-07 12:25:00,81.5,81.54,81.49,81.51,75018.0,58.6877,58.7165,58.6805,58.6949,75018.0
2018-08-07 12:30:00,81.51,81.54,81.49,81.51,72606.0,58.6949,58.7165,58.6805,58.6949,72606.0
2018-08-07 12:35:00,81.51,81.52,81.41,81.46,87187.0,58.6949,58.7021,58.6228,58.6589,87187.0
2018-08-07 12:40:00,81.46,81.54,81.45,81.5,69671.0,58.6589,58.7165,58.6517,58.6877,69671.0
2018-08-07 12:45:00,81.5,81.5,81.45,81.46,42545.0,58.6877,58.6877,58.6517,58.6589,42545.0
2018-08-07 12:50:00,81.46,81.5,81.45,81.49,48855.0,58.6589,58.6877,58.6517,58.6805,48855.0
2018-08-07 12:55:00,81.48,81.52,81.48,81.52,56662.0,58.6733,58.7021,58.6733,58.7021,56662.0
2018-08-07 13:00:00,81.52,81.57,81.49,81.51,58998.0,58.7021,58.7381,58.6805,58.6949,58998.0
2018-08-07 13:05:00,81.51,81.56,81.51,81.56,31256.0,58.6949,58.7309,58.6949,58.7309,31256.0
2018-08-07 13:10:00,81.55,81.57,81.53,81.55,58788.0,58.7237,58.7381,58.7093,58.7237,58788.0
2018-08-07 13:15:00,81.55,81.57,81.52,81.52,44357.0,58.7237,58.7381,58.7021,58.7021,44357.0
2018-08-07 13:20:00,81.52,81.53,81.5,81.5,56152.0,58.7021,58.7093,58.6877,58.6877,56152.0
2018-08-07 13:25:00,81.51,81.53,81.5,81.51,72044.0,58.6949,58.7093,58.6877,58.6949,72044.0
2018-08-07 13:30:00,81.51,81.52,81.49,81.5,59292.0,58.6949,58.7021,58.6805,58.6877,59292.0
2018-08-07 13:35:00,81.5,81.57,81.5,81.57,65224.0,58.6877,58.7381,58.6877,58.7381,65224.0
2018-08-07 13:40:00,81.56,81.59,81.52,81.52,55433.0,58.7309,58.7525,58.7021,58.7021,55433.0
2018-08-07 13:45:00,81.52,81.54,81.5,81.52,72826.0,58.7021,58.7165,58.6877,58.7021,72826.0
2018-08-07 13:50:00,81.51,81.59,81.5,81.52,127857.0,58.6949,58.7525,58.6877,58.7021,127857.0
2018-08-07 13:55:00,81.51,81.52,81.46,81.48,79093.0,58.6949,58.7021,58.6589,58.6733,79093.0
2018-08-07 14:00:00,81.47,81.48,81.41,81.42,67872.0,58.6661,58.6733,58.6228,58.6301,67872.0
2018-08-07 14:05:00,81.42,81.48,81.4,81.4,44490.0,58.6301,58.6733,58.6156,58.6156,44490.0
2018-08-07 14:10:00,81.39,81.43,81.36,81.38,34839.0,58.6084,58.6373,58.5868,58.6012,34839.0
2018-08-07 14:15:00,81.38,81.39,81.33,81.34,50728.0,58.6012,58.6084,58.5652,58.5724,50728.0
2018-08-07 14:20:00,81.34,81.35,81.33,81.33,30598.0,58.5724,58.5796,58.5652,58.5652,30598.0
2018-08-07 14:25:00,81.33,81.4,81.32,81.4,42906.0,58.5652,58.6156,58.558,58.6156,42906.0
2018-08-07 14:30:00,81.39,81.44,81.39,81.41,86092.0,58.6084,58.6445,58.6084,58.6228,86092.0
2018-08-07 14:35:00,81.4,81.41,81.33,81.33,50925.0,58.6156,58.6228,58.5652,58.5652,50925.0
2018-08-07 14:40:00,81.33,81.39,81.32,81.37,43684.0,58.5652,58.6084,58.558,58.594,43684.0
2018-08-07 14:45:00,81.37,81.4,81.35,81.39,69229.0,58.594,58.6156,58.5796,58.6084,69229.0
2018-08-07 14:50:00,81.39,81.41,81.34,81.36,40852.0,58.6084,58.6228,58.5724,58.5868,40852.0
2018-08-07 14:55:00,81.36,81.39,81.35,81.36,33657.0,58.5868,58.6084,58.5796,58.5868,33657.0
2018-08-07 15:00:00,81.36,81.41,81.36,81.37,63868.0,58.5868,58.6228,58.5868,58.594,63868.0
2018-08-07 15:05:00,81.38,81.45,81.36,81.45,38912.0,58.6012,58.6517,58.5868,58.6517,38912.0
2018-08-07 15:10:00,81.44,81.5,81.43,81.48,44785.0,58.6445,58.6877,58.6373,58.6733,44785.0
2018-08-07 15:15:00,81.47,81.49,81.46,81.48,41114.0,58.6661,58.6805,58.6589,58.6733,41114.0
2018-08-07 15:20:00,81.48,81.49,81.41,81.43,56977.0,58.6733,58.6805,58.6228,58.6373,56977.0
2018-08-07 15:25:00,81.42,81.47,81.42,81.46,31777.0,58.6301,58.6661,58.6301,58.6589,31777.0
2018-08-07 15:30:00,81.45,81.48,81.42,81.42,80031.0,58.6517,58.6733,58.6301,58.6301,80031.0
2018-08-07 15:35:00,81.42,81.43,81.35,81.36,63835.0,58.6301,58.6373,58.5796,58.5868,63835.0
2018-08-07 15:40:00,81.36,81.37,81.34,81.34,72518.0,58.5868,58.594,58.5724,58.5724,72518.0
2018-08-07 15:45:00,81.34,81.35,81.3,81.33,128826.0,58.5724,58.5796,58.5436,58.5652,128826.0
2018-08-07 15:50:00,81.33,81.34,81.29,81.31,178185.0,58.5652,58.5724,58.5364,58.5508,178185.0
2018-08-07 15:55:00,81.31,81.35,81.27,81.28,529959.0,58.5508,58.5796,58.522,58.5292,529959.0
2018-08-08 09:30:00,81.02,81.23,80.95,80.99,216141.0,58.342,58.4932,58.2916,58.3204,216141.0
2018-08-08 09:35:00,81.0,81.1,80.87,81.09,100803.0,58.3276,58.3996,58.234,58.3924,100803.0
2018-08-08 09:40:00,81.09,81.09,80.91,81.06,87695.0,58.3924,58.3924,58.2628,58.3708,87695.0
2018-08-08 09:45:00,81.06,81.07,80.88,80.94,77981.0,58.3708,58.378,58.2412,58.2844,77981.0
2018-08-08 09:50:00,80.93,80.93,80.76,80.77,121309.0,58.2772,58.2772,58.1548,58.162,121309.0
2018-08-08 09:55:00,80.77,80.77,80.62,80.66,107749.0,58.162,58.162,58.054,58.0828,107749.0
2018-08-08 10:00:00,80.67,80.7,80.62,80.68,89841.0,58.09,58.1116,58.054,58.0972,89841.0
2018-08-08 10:05:00,80.69,80.72,80.63,80.63,110783.0,58.1044,58.126,58.0612,58.0612,110783.0
2018-08-08 10:10:00,80.63,80.72,80.63,80.69,89735.0,58.0612,58.126,58.0612,58.1044,89735.0
2018-08-08 10:15:00,80.69,80.69,80.61,80.66,64069.0,58.1044,58.1044,58.0468,58.0828,64069.0
2018-08-08 10:20:00,80.66,80.66,80.54,80.58,93144.0,58.0828,58.0828,57.9964,58.0252,93144.0
2018-08-08 10:25:00,80.57,80.67,80.57,80.65,71660.0,58.018,58.09,58.018,58.0756,71660.0
2018-08-08 10:30:00,80.65,80.67,80.51,80.6,123585.0,58.0756,58.09,57.9748,58.0396,123585.0
2018-08-08 10:35:00,80.61,80.66,80.55,80.56,80646.0,58.0468,58.0828,58.0036,58.0108,80646.0
2018-08-08 10:40:00,80.56,80.63,80.54,80.62,55145.0,58.0108,58.0612,57.9964,58.054,55145.0
2018-08-08 10:45:00,80.62,80.64,80.58,80.64,62577.0,58.054,58.0684,58.0252,58.0684,62577.0
2018-08-08 10:50:00,80.64,80.66,80.61,80.63,65718.0,58.0684,58.0828,58.0468,58.0612,65718.0
2018-08-08 10:55:00,80.65,80.67,80.58,80.58,76449.0,58.0756,58.09,58.0252,58.0252,76449.0
2018-08-08 11:00:00,80.59,80.7,80.58,80.7,43103.0,58.0324,58.1116,58.0252,58.1116,43103.0
2018-08-08 11:05:00,80.7,80.7,80.65,80.66,37328.0,58.1116,58.1116,58.0756,58.0828,37328.0
2018-08-08 11:10:00,80.66,80.7,80.64,80.68,46189.0,58.0828,58.1116,58.0684,58.0972,46189.0
2018-08-08 11:15:00,80.69,80.72,80.64,80.64,49873.0,58.1044,58.126,58.0684,58.0684,49873.0
2018-08-08 11:20:00,80.64,80.66,80.6,80.65,41025.0,58.0684,58.0828,58.0396,58.0756,41025.0
2018-08-08 11:25:00,80.64,80.65,80.55,80.56,60942.0,58.0684,58.0756,58.0036,58.0108,60942.0
2018-08-08 11:30:00,80.55,80.57,80.53,80.55,47306.0,58.0036,58.018,57.9892,58.0036,47306.0
2018-08-08 11:35:00,80.56,80.64,80.54,80.63,51335.0,58.0108,58.0684,57.9964,58.0612,51335.0
2018-08-08 11:40:00,80.64,80.64,80.57,80.58,37128.0,58.0684,58.0684,58.018,58.0252,37128.0
2018-08-08 11:45:00,80.57,80.58,80.51,80.52,76244.0,58.018,58.0252,57.9748,57.982,76244.0
2018-08-08 11:50:00,80.52,80.54,80.47,80.51,135231.0,57.982,57.9964,57.946,57.9748,135231.0
2018-08-08 11:55:00,80.5,80.54,80.49,80.53,84547.0,57.9676,57.9964,57.9604,57.9892,84547.0
2018-08-08 12:00:00,80.52,80.54,80.49,80.54,42278.0,57.982,57.9964,57.9604,57.9964,42278.0
2018-08-08 12:05:00,80.54,80.56,80.49,80.53,70960.0,57.9964,58.0108,57.9604,57.9892,70960.0
2018-08-08 12:10:00,80.53,80.55,80.45,80.46,40705.0,57.9892,58.0036,57.9316,57.9388,40705.0
2018-08-08 12:15:00,80.46,80.47,80.43,80.45,40896.0,57.9388,57.946,57.9172,57.9316,40896.0
2018-08-08 12:20:00,80.45,80.46,80.39,80.4,55819.0,57.9316,57.9388,57.8884,57.8956,55819.0
2018-08-08 12:25:00,80.39,80.43,80.35,80.37,48855.0,57.8884,57.9172,57.8595,57.874,48855.0
2018-08-08 12:30:00,80.37,80.5,80.36,80.48,83038.0,57.874,57.9676,57.8668,57.9532,83038.0
2018-08-08 12:35:00,80.48,80.5,80.47,80.48,39744.0,57.9532,57.9676,57.946,57.9532,39744.0
2018-08-08 12:40:00,80.48,80.49,80.45,80.47,55339.0,57.9532,57.9604,57.9316,57.946,55339.0
2018-08-08 12:45:00,80.46,80.5,80.43,80.44,31514.0,57.9388,57.9676,57.9172,57.9244,31514.0
2018-08-08 12:50:00,80.43,80.47,80.42,80.44,35953.0,57.9172,57.946,57.91,57.9244,35953.0
2018-08-08 12:55:00,80.45,80.47,80.44,80.46,29252.0,57.9316,57.946,57.9244,57.9388,29252.0
2018-08-08 13:00:00,80.46,80.49,80.44,80.45,35624.0,57.9388,57.9604,57.9244,57.9316,35624.0
2018-08-08 13:05:00,80.46,80.53,80.44,80.5,23393.0,57.9388,57.9892,57.9244,57.9676,23393.0
2018-08-08 13:10:00,80.51,80.56,80.51,80.55,52975.0,57.9748,58.0108,57.9748,58.0036,52975.0
2018-08-08 13:15:00,80.54,80.55,80.52,80.54,25870.0,57.9964,58.0036,57.982,57.9964,25870.0
2018-08-08 13:20:00,80.53,80.54,80.51,80.53,22977.0,57.9892,57.9964,57.9748,57.9892,22977.0
2018-08-08 13:25:00,80.52,80.53,80.49,80.51,48119.0,57.982,57.9892,57.9604,57.9748,48119.0
2018-08-08 13:30:00,80.52,80.56,80.52,80.53,18834.0,57.982,58.0108,57.982,57.9892,18834.0
2018-08-08 13:35:00,80.52,80.54,80.5,80.52,15330.0,57.982,57.9964,57.9676,57.982,15330.0
2018-08-08 13:40:00,80.52,80.57,80.52,80.56,44076.0,57.982,58.018,57.982,58.0108,44076.0
2018-08-08 13:45:00,80.55,80.58,80.53,80.55,29047.0,58.0036,58.0252,57.9892,58.0036,29047.0
2018-08-08 13:50:00,80.54,80.6,80.52,80.6,20972.0,57.9964,58.0396,57.982,58.0396,20972.0
2018-08-08 13:55:00,80.6,80.67,80.59,80.64,26846.0,58.0396,58.09,58.0324,58.0684,26846.0
2018-08-08 14:00:00,80.64,80.65,80.57,80.6,55589.0,58.0684,58.0756,58.018,58.0396,55589.0
2018-08-08 14:05:00,80.59,80.65,80.59,80.63,61947.0,58.0324,58.0756,58.0324,58.0612,61947.0
2018-08-08 14:10:00,80.63,80.64,80.6,80.64,36867.0,58.0612,58.0684,58.0396,58.0684,36867.0
2018-08-08 14:15:00,80.63,80.64,80.59,80.64,34878.0,58.0612,58.0684,58.0324,58.0684,34878.0
2018-08-08 14:20:00,80.65,80.65,80.6,80.61,33201.0,58.0756,58.0756,58.0396,58.0468,33201.0
2018-08-08 14:25:00,80.6,80.67,80.6,80.65,41177.0,58.0396,58.09,58.0396,58.0756,41177.0
2018-08-08 14:30:00,80.65,80.66,80.63,80.65,31888.0,58.0756,58.0828,58.0612,58.0756,31888.0
2018-08-08 14:35:00,80.66,80.67,80.62,80.62,47781.0,58.0828,58.09,58.054,58.054,47781.0
2018-08-08 14:40:00,80.63,80.68,80.62,80.67,72086.0,58.0612,58.0972,58.054,58.09,72086.0
2018-08-08 14:45:00,80.67,80.69,80.64,80.66,54794.0,58.09,58.1044,58.0684,58.0828,54794.0
2018-08-08 14:50:00,80.66,80.67,80.65,80.67,25225.0,58.0828,58.09,58.0756,58.09,25225.0
2018-08-08 14:55:00,80.66,80.71,80.65,80.7,44915.0,58.0828,58.1188,58.0756,58.1116,44915.0
2018-08-08 15:00:00,80.71,80.73,80.63,80.64,42876.0,58.1188,58.1332,58.0612,58.0684,42876.0
2018-08-08 15:05:00,80.64,80.68,80.63,80.63,38333.0,58.0684,58.0972,58.0612,58.0612,38333.0
2018-08-08 15:10:00,80.63,80.67,80.62,80.67,58660.0,58.0612,58.09,58.054,58.09,58660.0
2018-08-08 15:15:00,80.67,80.68,80.63,80.67,43104.0,58.09,58.0972,58.0612,58.09,43104.0
2018-08-08 15:20:00,80.67,80.7,80.66,80.69,51805.0,58.09,58.1116,58.0828,58.1044,51805.0
2018-08-08 15:25:00,80.68,80.74,80.67,80.73,74000.0,58.0972,58.1404,58.09,58.1332,74000.0
2018-08-08 15:30:00,80.73,80.77,80.69,80.77,89748.0,58.1332,58.162,58.1044,58.162,89748.0
2018-08-08 15:35:00,80.77,80.77,80.72,80.73,66845.0,58.162,58.162,58.126,58.1332,66845.0
2018-08-08 15:40:00,80.72,80.77,80.69,80.76,119065.0,58.126,58.162,58.1044,58.1548,119065.0
2018-08-08 15:45:00,80.76,80.76,80.73,80.76,102001.0,58.1548,58.1548,58.1332,58.1548,102001.0
2018-08-08 15:50:00,80.76,80.79,80.73,80.75,109988.0,58.1548,58.1764,58.1332,58.1476,109988.0
2018-08-08 15:55:00,80.75,80.8,80.67,80.72,356754.0,58.1476,58.1836,58.09,58.126,356754.0
2018-08-09 09:30:00,80.73,80.91,80.54,80.57,234885.0,58.1332,58.2628,57.9964,58.018,234885.0
2018-08-09 09:35:00,80.59,80.64,80.45,80.58,162041.0,58.0324,58.0684,57.9316,58.0252,162041.0
2018-08-09 09:40:00,80.59,80.62,80.52,80.54,119711.0,58.0324,58.054,57.982,57.9964,119711.0
2018-08-09 09:45:00,80.55,80.65,80.47,80.53,94689.0,58.0036,58.0756,57.946,57.9892,94689.0
2018-08-09 09:50:00,80.53,80.56,80.45,80.52,120320.0,57.9892,58.0108,57.9316,57.982,120320.0
2018-08-09 09:55:00,80.52,80.56,80.41,80.49,134229.0,57.982,58.0108,57.9028,57.9604,134229.0
2018-08-09 10:00:00,80.48,80.48,80.21,80.22,263409.0,57.9532,57.9532,57.7587,57.7659,263409.0
2018-08-09 10:05:00,80.23,80.32,80.12,80.32,243841.0,57.7731,57.8379,57.6939,57.8379,243841.0
2018-08-09 10:10:00,80.31,80.41,80.28,80.3,105620.0,57.8307,57.9028,57.8091,57.8235,105620.0
2018-08-09 10:15:00,80.31,80.36,80.27,80.32,109176.0,57.8307,57.8668,57.8019,57.8379,109176.0
2018-08-09 10:20:00,80.33,80.39,80.31,80.39,82138.0,57.8451,57.8884,57.8307,57.8884,82138.0
2018-08-09 10:25:00,80.38,80.41,80.35,80.39,71393.0,57.8812,57.9028,57.8595,57.8884,71393.0
2018-08-09 10:30:00,80.39,80.44,80.37,80.38,88530.0,57.8884,57.9244,57.874,57.8812,88530.0
2018-08-09 10:35:00,80.37,80.38,80.3,80.32,106640.0,57.874,57.8812,57.8235,57.8379,106640.0
2018-08-09 10:40:00,80.31,80.43,80.31,80.41,71008.0,57.8307,57.9172,57.8307,57.9028,71008.0
2018-08-09 10:45:00,80.42,80.44,80.37,80.4,67527.0,57.91,57.9244,57.874,57.8956,67527.0
2018-08-09 10:50:00,80.41,80.45,80.38,80.39,41307.0,57.9028,57.9316,57.8812,57.8884,41307.0
2018-08-09 10:55:00,80.39,80.4,80.37,80.39,77306.0,57.8884,57.8956,57.874,57.8884,77306.0
2018-08-09 11:00:00,80.4,80.41,80.37,80.4,77697.0,57.8956,57.9028,57.874,57.8956,77697.0
2018-08-09 11:05:00,80.4,80.49,80.37,80.38,68436.0,57.8956,57.9604,57.874,57.8812,68436.0
2018-08-09 11:10:00,80.38,80.4,80.36,80.4,51132.0,57.8812,57.8956,57.8668,57.8956,51132.0
2018-08-09 11:15:00,80.4,80.42,80.37,80.41,73460.0,57.8956,57.91,57.874,57.9028,73460.0
2018-08-09 11:20:00,80.42,80.42,80.35,80.36,69977.0,57.91,57.91,57.8595,57.8668,69977.0
2018-08-09 11:25:00,80.36,80.42,80.35,80.4,109211.0,57.8668,57.91,57.8595,57.8956,109211.0
2018-08-09 11:30:00,80.4,80.42,80.37,80.4,66425.0,57.8956,57.91,57.874,57.8956,66425.0
2018-08-09 11:35:00,80.4,80.4,80.34,80.37,85879.0,57.8956,57.8956,57.8523,57.874,85879.0
2018-08-09 11:40:00,80.37,80.38,80.34,80.34,81642.0,57.874,57.8812,57.8523,57.8523,81642.0
2018-08-09 11:45:00,80.35,80.38,80.34,80.35,106111.0,57.8595,57.8812,57.8523,57.8595,106111.0
2018-08-09 11:50:00,80.35,80.4,80.29,80.4,283197.0,57.8595,57.8956,57.8163,57.8956,283197.0
2018-08-09 11:55:00,80.4,80.43,80.35,80.36,107181.0,57.8956,57.9172,57.8595,57.8668,107181.0
2018-08-09 12:00:00,80.36,80.39,80.35,80.36,129051.0,57.8668,57.8884,57.8595,57.8668,129051.0
2018-08-09 12:05:00,80.37,80.37,80.31,80.31,74270.0,57.874,57.874,57.8307,57.8307,74270.0
2018-08-09 12:10:00,80.31,80.35,80.29,80.33,117060.0,57.8307,57.8595,57.8163,57.8451,117060.0
2018-08-09 12:15:00,80.34,80.37,80.33,80.36,54086.0,57.8523,57.874,57.8451,57.8668,54086.0
2018-08-09 12:20:00,80.36,80.41,80.36,80.39,77820.0,57.8668,57.9028,57.8668,57.8884,77820.0
2018-08-09 12:25:00,80.39,80.39,80.27,80.29,134522.0,57.8884,57.8884,57.8019,57.8163,134522.0
2018-08-09 12:30:00,80.29,80.31,80.26,80.29,91358.0,57.8163,57.8307,57.7947,57.8163,91358.0
2018-08-09 12:35:00,80.3,80.32,80.29,80.3,60715.0,57.8235,57.8379,57.8163,57.8235,60715.0
2018-08-09 12:40:00,80.3,80.32,80.29,80.29,69371.0,57.8235,57.8379,57.8163,57.8163,69371.0
2018-08-09 12:45:00,80.3,80.31,80.25,80.26,107812.0,57.8235,57.8307,57.7875,57.7947,107812.0
2018-08-09 12:50:00,80.26,80.32,80.24,80.29,85079.0,57.7947,57.8379,57.7803,57.8163,85079.0
2018-08-09 12:55:00,80.29,80.32,80.27,80.3,74400.0,57.8163,57.8379,57.8019,57.8235,74400.0
2018-08-09 13:00:00,80.3,80.32,80.27,80.29,168922.0,57.8235,57.8379,57.8019,57.8163,168922.0
2018-08-09 13:05:00,80.29,80.31,80.28,80.31,35557.0,57.8163,57.8307,57.8091,57.8307,35557.0
2018-08-09 13:10:00,80.32,80.36,80.3,80.34,90637.0,57.8379,57.8668,57.8235,57.8523,90637.0
2018-08-09 13:15:00,80.34,80.35,80.3,80.31,65725.0,57.8523,57.8595,57.8235,57.8307,65725.0
2018-08-09 13:20:00,80.31,80.36,80.3,80.35,68551.0,57.8307,57.8668,57.8235,57.8595,68551.0
2018-08-09 13:25:00,80.36,80.36,80.3,80.31,70273.0,57.8668,57.8668,57.8235,57.8307,70273.0
2018-08-09 13:30:00,80.3,80.31,80.26,80.28,83889.0,57.8235,57.8307,57.7947,57.8091,83889.0
2018-08-09 13:35:00,80.28,80.28,80.24,80.27,61115.0,57.8091,57.8091,57.7803,57.8019,61115.0
2018-08-09 13:40:00,80.27,80.32,80.26,80.32,36064.0,57.8019,57.8379,57.7947,57.8379,36064.0
2018-08-09 13:45:00,80.31,80.32,80.23,80.23,59530.0,57.8307,57.8379,57.7731,57.7731,59530.0
2018-08-09 13:50:00,80.23,80.26,80.23,80.23,36912.0,57.7731,57.7947,57.7731,57.7731,36912.0
2018-08-09 13:55:00,80.24,80.28,80.23,80.24,48903.0,57.7803,57.8091,57.7731,57.7803,48903.0
2018-08-09 14:00:00,80.23,80.24,80.18,80.18,77270.0,57.7731,57.7803,57.7371,57.7371,77270.0
2018-08-09 14:05:00,80.19,80.25,80.17,80.22,57515.0,57.7443,57.7875,57.7299,57.7659,57515.0
2018-08-09 14:10:00,80.23,80.24,80.14,80.15,101828.0,57.7731,57.7803,57.7083,57.7155,101828.0
2018-08-09 14:15:00,80.15,80.17,80.11,80.12,113642.0,57.7155,57.7299,57.6867,57.6939,113642.0
2018-08-09 14:20:00,80.12,80.17,80.11,80.12,59793.0,57.6939,57.7299,57.6867,57.6939,59793.0
2018-08-09 14:25:00,80.12,80.19,80.11,80.17,91734.0,57.6939,57.7443,57.6867,57.7299,91734.0
2018-08-09 14:30:00,80.17,80.22,80.17,80.2,30969.0,57.7299,57.7659,57.7299,57.7515,30969.0
2018-08-09 14:35:00,80.2,80.26,80.2,80.21,44979.0,57.7515,57.7947,57.7515,57.7587,44979.0
2018-08-09 14:40:00,80.22,80.24,80.2,80.22,37224.0,57.7659,57.7803,57.7515,57.7659,37224.0
2018-08-09 14:45:00,80.21,80.21,80.19,80.2,40702.0,57.7587,57.7587,57.7443,57.7515,40702.0
2018-08-09 14:50:00,80.19,80.2,80.15,80.19,70764.0,57.7443,57.7515,57.7155,57.7443,70764.0
2018-08-09 14:55:00,80.18,80.19,80.16,80.18,57291.0,57.7371,57.7443,57.7227,57.7371,57291.0
2018-08-09 15:00:00,80.19,80.21,80.17,80.2,69630.0,57.7443,57.7587,57.7299,57.7515,69630.0
2018-08-09 15:05:00,80.2,80.22,80.18,80.19,61705.0,57.7515,57.7659,57.7371,57.7443,61705.0
2018-08-09 15:10:00,80.19,80.29,80.18,80.28,82292.0,57.7443,57.8163,57.7371,57.8091,82292.0
2018-08-09 15:15:00,80.29,80.3,80.25,80.3,40897.0,57.8163,57.8235,57.7875,57.8235,40897.0
2018-08-09 15:20:00,80.3,80.32,80.29,80.29,82149.0,57.8235,57.8379,57.8163,57.8163,82149.0
2018-08-09 15:25:00,80.3,80.31,80.27,80.29,50832.0,57.8235,57.8307,57.8019,57.8163,50832.0
2018-08-09 15:30:00,80.29,80.36,80.25,80.36,154186.0,57.8163,57.8668,57.7875,57.8668,154186.0
2018-08-09 15:35:00,80.36,80.38,80.31,80.33,106263.0,57.8668,57.8812,57.8307,57.8451,106263.0
2018-08-09 15:40:00,80.34,80.34,80.3,80.3,76558.0,57.8523,57.8523,57.8235,57.8235,76558.0
2018-08-09 15:45:00,80.3,80.35,80.25,80.29,289068.0,57.8235,57.8595,57.7875,57.8163,289068.0
2018-08-09 15:50:00,80.28,80.29,80.18,80.24,352873.0,57.8091,57.8163,57.7371,57.7803,352873.0
2018-08-09 15:55:00,80.24,80.37,80.22,80.32,716012.0,57.7803,57.874,57.7659,57.8379,716012.0
2018-08-10 09:30:00,79.51,79.52,79.13,79.52,369802.0,57.8458,57.8531,57.5694,57.8531,369802.0
2018-08-10 09:35:00,79.51,79.53,79.28,79.3,123888.0,57.8458,57.8604,57.6785,57.693,123888.0
2018-08-10 09:40:00,79.3,79.32,79.24,79.27,188962.0,57.693,57.7076,57.6494,57.6712,188962.0
2018-08-10 09:45:00,79.27,79.34,79.17,79.23,133026.0,57.6712,57.7221,57.5985,57.6421,133026.0
2018-08-10 09:50:00,79.23,79.35,79.22,79.32,145617.0,57.6421,57.7294,57.6348,57.7076,145617.0
2018-08-10 09:55:00,79.33,79.35,79.24,79.32,85771.0,57.7149,57.7294,57.6494,57.7076,85771.0
2018-08-10 10:00:00,79.31,79.4,79.26,79.3,117306.0,57.7003,57.7658,57.6639,57.693,117306.0
2018-08-10 10:05:00,79.3,79.32,79.24,79.3,95388.0,57.693,57.7076,57.6494,57.693,95388.0
2018-08-10 10:10:00,79.3,79.3,79.18,79.21,134120.0,57.693,57.693,57.6057,57.6276,134120.0
2018-08-10 10:15:00,79.21,79.23,79.15,79.19,54533.0,57.6276,57.6421,57.5839,57.613,54533.0
2018-08-10 10:20:00,79.18,79.19,79.13,79.17,87058.0,57.6057,57.613,57.5694,57.5985,87058.0
2018-08-10 10:25:00,79.16,79.16,79.05,79.07,89413.0,57.5912,57.5912,57.5112,57.5257,89413.0
2018-08-10 10:30:00,79.06,79.23,79.04,79.22,102684.0,57.5184,57.6421,57.5039,57.6348,102684.0
2018-08-10 10:35:00,79.23,79.28,79.16,79.21,121055.0,57.6421,57.6785,57.5912,57.6276,121055.0
2018-08-10 10:40:00,79.2,79.25,79.18,79.21,112171.0,57.6203,57.6567,57.6057,57.6276,112171.0
2018-08-10 10:45:00,79.22,79.28,79.15,79.23,62159.0,57.6348,57.6785,57.5839,57.6421,62159.0
2018-08-10 10:50:00,79.23,79.32,79.22,79.31,91401.0,57.6421,57.7076,57.6348,57.7003,91401.0
2018-08-10 10:55:00,79.31,79.37,79.27,79.33,76595.0,57.7003,57.744,57.6712,57.7149,76595.0
2018-08-10 11:00:00,79.34,79.37,79.25,79.31,91093.0,57.7221,57.744,57.6567,57.7003,91093.0
2018-08-10 11:05:00,79.31,79.32,79.23,79.26,98458.0,57.7003,57.7076,57.6421,57.6639,98458.0
2018-08-10 11:10:00,79.26,79.26,79.1,79.11,99965.0,57.6639,57.6639,57.5475,57.5548,99965.0
2018-08-10 11:15:00,79.11,79.14,79.08,79.14,90372.0,57.5548,57.5766,57.533,57.5766,90372.0
2018-08-10 11:20:00,79.14,79.28,79.13,79.26,77234.0,57.5766,57.6785,57.5694,57.6639,77234.0
2018-08-10 11:25:00,79.26,79.27,79.17,79.18,71367.0,57.6639,57.6712,57.5985,57.6057,71367.0
2018-08-10 11:30:00,79.18,79.31,79.18,79.3,88763.0,57.6057,57.7003,57.6057,57.693,88763.0
2018-08-10 11:35:00,79.3,79.34,79.29,79.31,71759.0,57.693,57.7221,57.6858,57.7003,71759.0
2018-08-10 11:40:00,79.31,79.41,79.29,79.35,88976.0,57.7003,57.7731,57.6858,57.7294,88976.0
2018-08-10 11:45:00,79.35,79.39,79.27,79.28,52500.0,57.7294,57.7585,57.6712,57.6785,52500.0
2018-08-10 11:50:00,79.28,79.31,79.26,79.3,59536.0,57.6785,57.7003,57.6639,57.693,59536.0
2018-08-10 11:55:00,79.29,79.35,79.25,79.26,68572.0,57.6858,57.7294,57.6567,57.6639,68572.0
2018-08-10 12:00:00,79.26,79.26,79.2,79.24,63178.0,57.6639,57.6639,57.6203,57.6494,63178.0
2018-08-10 12:05:00,79.25,79.28,79.21,79.22,77865.0,57.6567,57.6785,57.6276,57.6348,77865.0
2018-08-10 12:10:00,79.21,79.23,79.19,79.2,64260.0,57.6276,57.6421,57.613,57.6203,64260.0
2018-08-10 12:15:00,79.2,79.24,79.19,79.22,65691.0,57.6203,57.6494,57.613,57.6348,65691.0
2018-08-10 12:20:00,79.22,79.22,79.16,79.17,67402.0,57.6348,57.6348,57.5912,57.5985,67402.0
2018-08-10 12:25:00,79.16,79.2,79.14,79.2,83438.0,57.5912,57.6203,57.5766,57.6203,83438.0
2018-08-10 12:30:00,79.2,79.23,79.18,79.18,73767.0,57.6203,57.6421,57.6057,57.6057,73767.0
2018-08-10 12:35:00,79.19,79.19,79.13,79.18,66748.0,57.613,57.613,57.5694,57.6057,66748.0
2018-08-10 12:40:00,79.18,79.21,79.16,79.16,61529.0,57.6057,57.6276,57.5912,57.5912,61529.0
2018-08-10 12:45:00,79.17,79.21,79.16,79.19,48015.0,57.5985,57.6276,57.5912,57.613,48015.0
2018-08-10 12:50:00,79.19,79.19,79.14,79.15,58874.0,57.613,57.613,57.5766,57.5839,58874.0
2018-08-10 12:55:00,79.15,79.16,79.12,79.14,47997.0,57.5839,57.5912,57.5621,57.5766,47997.0
2018-08-10 13:00:00,79.14,79.15,79.09,79.1,66916.0,57.5766,57.5839,57.5403,57.5475,66916.0
2018-08-10 13:05:00,79.09,79.11,79.07,79.09,61093.0,57.5403,57.5548,57.5257,57.5403,61093.0
2018-08-10 13:10:00,79.09,79.13,79.09,79.13,83690.0,57.5403,57.5694,57.5403,57.5694,83690.0
2018-08-10 13:15:00,79.13,79.13,79.03,79.05,127387.0,57.5694,57.5694,57.4966,57.5112,127387.0
2018-08-10 13:20:00,79.04,79.16,79.03,79.14,86493.0,57.5039,57.5912,57.4966,57.5766,86493.0
2018-08-10 13:25:00,79.14,79.2,79.13,79.19,47210.0,57.5766,57.6203,57.5694,57.613,47210.0
2018-08-10 13:30:00,79.2,79.22,79.17,79.21,46500.0,57.6203,57.6348,57.5985,57.6276,46500.0
2018-08-10 13:35:00,79.2,79.24,79.17,79.18,77349.0,57.6203,57.6494,57.5985,57.6057,77349.0
2018-08-10 13:40:00,79.19,79.2,79.14,79.16,36926.0,57.613,57.6203,57.5766,57.5912,36926.0
2018-08-10 13:45:00,79.15,79.16,79.13,79.14,60803.0,57.5839,57.5912,57.5694,57.5766,60803.0
2018-08-10 13:50:00,79.14,79.16,79.09,79.09,44140.0,57.5766,57.5912,57.5403,57.5403,44140.0
2018-08-10 13:55:00,79.1,79.11,79.08,79.11,44266.0,57.5475,57.5548,57.533,57.5548,44266.0
2018-08-10 14:00:00,79.11,79.14,79.03,79.03,90743.0,57.5548,57.5766,57.4966,57.4966,90743.0
2018-08-10 14:05:00,79.03,79.07,79.03,79.05,77158.0,57.4966,57.5257,57.4966,57.5112,77158.0
2018-08-10 14:10:00,79.06,79.08,79.03,79.08,69977.0,57.5184,57.533,57.4966,57.533,69977.0
2018-08-10 14:15:00,79.08,79.1,79.05,79.09,58619.0,57.533,57.5475,57.5112,57.5403,58619.0
2018-08-10 14:20:00,79.09,79.12,79.07,79.09,58798.0,57.5403,57.5621,57.5257,57.5403,58798.0
2018-08-10 14:25:00,79.08,79.09,79.03,79.03,79867.0,57.533,57.5403,57.4966,57.4966,79867.0
2018-08-10 14:30:00,79.03,79.05,79.01,79.02,88826.0,57.4966,57.5112,57.4821,57.4893,88826.0
2018-08-10 14:35:00,79.02,79.02,78.98,79.01,167406.0,57.4893,57.4893,57.4602,57.4821,167406.0
2018-08-10 14:40:00,79.01,79.03,78.98,79.02,60270.0,57.4821,57.4966,57.4602,57.4893,60270.0
2018-08-10 14:45:00,79.02,79.04,78.97,78.99,66928.0,57.4893,57.5039,57.453,57.4675,66928.0
2018-08-10 14:50:00,78.98,79.03,78.97,78.99,69988.0,57.4602,57.4966,57.453,57.4675,69988.0
2018-08-10 14:55:00,78.99,79.01,78.96,78.97,76291.0,57.4675,57.4821,57.4457,57.453,76291.0
2018-08-10 15:00:00,78.96,78.96,78.87,78.89,123016.0,57.4457,57.4457,57.3802,57.3947,123016.0
2018-08-10 15:05:00,78.89,78.95,78.85,78.93,84500.0,57.3947,57.4384,57.3656,57.4239,84500.0
2018-08-10 15:10:00,78.94,78.97,78.9,78.93,80652.0,57.4311,57.453,57.402,57.4239,80652.0
2018-08-10 15:15:00,78.93,79.1,78.93,79.09,98978.0,57.4239,57.5475,57.4239,57.5403,98978.0
2018-08-10 15:20:00,79.1,79.29,79.1,79.23,186786.0,57.5475,57.6858,57.5475,57.6421,186786.0
2018-08-10 15:25:00,79.23,79.33,79.21,79.23,138594.0,57.6421,57.7149,57.6276,57.6421,138594.0
2018-08-10 15:30:00,79.23,79.26,79.2,79.25,115210.0,57.6421,57.6639,57.6203,57.6567,115210.0
2018-08-10 15:35:00,79.23,79.33,79.23,79.33,136988.0,57.6421,57.7149,57.6421,57.7149,136988.0
2018-08-10 15:40:00,79.32,79.34,79.23,79.23,157196.0,57.7076,57.7221,57.6421,57.6421,157196.0
2018-08-10 15:45:00,79.23,79.36,79.23,79.29,217697.0,57.6421,57.7367,57.6421,57.6858,217697.0
2018-08-10 15:50:00,79.29,79.47,79.28,79.46,278619.0,57.6858,57.8167,57.6785,57.8094,278619.0
2018-08-10 15:55:00,79.45,79.49,79.36,79.44,1058630.0,57.8022,57.8313,57.7367,57.7949,1058630.0
2018-08-13 09:30:00,79.45,79.75,79.31,79.63,277139.0,57.8022,58.0204,57.7003,57.9331,277139.0
2018-08-13 09:35:00,79.64,79.69,79.36,79.36,85667.0,57.9404,57.9768,57.7367,57.7367,85667.0
2018-08-13 09:40:00,79.36,79.54,79.36,79.49,63443.0,57.7367,57.8676,57.7367,57.8313,63443.0
2018-08-13 09:45:00,79.48,79.61,79.42,79.52,108126.0,57.824,57.9186,57.7803,57.8531,108126.0
2018-08-13 09:50:00,79.52,79.54,79.41,79.43,48065.0,57.8531,57.8676,57.7731,57.7876,48065.0
2018-08-13 09:55:00,79.41,79.41,79.27,79.29,108076.0,57.7731,57.7731,57.6712,57.6858,108076.0
2018-08-13 10:00:00,79.3,79.42,79.23,79.42,196859.0,57.693,57.7803,57.6421,57.7803,196859.0
2018-08-13 10:05:00,79.42,79.44,79.3,79.38,71496.0,57.7803,57.7949,57.693,57.7512,71496.0
2018-08-13 10:10:00,79.37,79.41,79.33,79.36,89897.0,57.744,57.7731,57.7149,57.7367,89897.0
2018-08-13 10:15:00,79.37,79.53,79.36,79.46,113674.0,57.744,57.8604,57.7367,57.8094,113674.0
2018-08-13 10:20:00,79.46,79.5,79.44,79.47,38418.0,57.8094,57.8385,57.7949,57.8167,38418.0
2018-08-13 10:25:00,79.48,79.57,79.46,79.55,75247.0,57.824,57.8895,57.8094,57.8749,75247.0
2018-08-13 10:30:00,79.56,79.56,79.52,79.53,38961.0,57.8822,57.8822,57.8531,57.8604,38961.0
2018-08-13 10:35:00,79.53,79.54,79.48,79.5,43628.0,57.8604,57.8676,57.824,57.8385,43628.0
2018-08-13 10:40:00,79.51,79.52,79.46,79.49,56118.0,57.8458,57.8531,57.8094,57.8313,56118.0
2018-08-13 10:45:00,79.5,79.51,79.43,79.47,74655.0,57.8385,57.8458,57.7876,57.8167,74655.0
2018-08-13 10:50:00,79.48,79.48,79.38,79.39,50857.0,57.824,57.824,57.7512,57.7585,50857.0
2018-08-13 10:55:00,79.39,79.41,79.35,79.41,168377.0,57.7585,57.7731,57.7294,57.7731,168377.0
2018-08-13 11:00:00,79.41,79.59,79.4,79.59,86421.0,57.7731,57.904,57.7658,57.904,86421.0
2018-08-13 11:05:00,79.59,79.59,79.45,79.47,67161.0,57.904,57.904,57.8022,57.8167,67161.0
2018-08-13 11:10:00,79.47,79.48,79.41,79.42,75348.0,57.8167,57.824,57.7731,57.7803,75348.0
2018-08-13 11:15:00,79.41,79.42,79.32,79.33,70765.0,57.7731,57.7803,57.7076,57.7149,70765.0
2018-08-13 11:20:00,79.34,79.37,79.31,79.32,101894.0,57.7221,57.744,57.7003,57.7076,101894.0
2018-08-13 11:25:00,79.31,79.39,79.3,79.33,140674.0,57.7003,57.7585,57.693,57.7149,140674.0
2018-08-13 11:30:00,79.33,79.34,79.29,79.3,56484.0,57.7149,57.7221,57.6858,57.693,56484.0
2018-08-13 11:35:00,79.31,79.35,79.26,79.28,50852.0,57.7003,57.7294,57.6639,57.6785,50852.0
2018-08-13 11:40:00,79.27,79.29,79.22,79.22,54897.0,57.6712,57.6858,57.6348,57.6348,54897.0
2018-08-13 11:45:00,79.21,79.28,79.16,79.17,66264.0,57.6276,57.6785,57.5912,57.5985,66264.0
2018-08-13 11:50:00,79.17,79.17,79.05,79.06,85170.0,57.5985,57.5985,57.5112,57.5184,85170.0
2018-08-13 11:55:00,79.06,79.1,78.98,78.98,217226.0,57.5184,57.5475,57.4602,57.4602,217226.0
2018-08-13 12:00:00,78.97,78.98,78.9,78.92,105205.0,57.453,57.4602,57.402,57.4166,105205.0
2018-08-13 12:05:00,78.92,78.98,78.88,78.93,95111.0,57.4166,57.4602,57.3875,57.4239,95111.0
2018-08-13 12:10:00,78.94,78.94,78.86,78.87,62579.0,57.4311,57.4311,57.3729,57.3802,62579.0
2018-08-13 12:15:00,78.87,78.9,78.82,78.84,84122.0,57.3802,57.402,57.3438,57.3584,84122.0
2018-08-13 12:20:00,78.84,78.92,78.84,78.84,74813.0,57.3584,57.4166,57.3584,57.3584,74813.0
2018-08-13 12:25:00,78.84,78.86,78.78,78.83,110536.0,57.3584,57.3729,57.3147,57.3511,110536.0
2018-08-13 12:30:00,78.82,78.82,78.71,78.73,75171.0,57.3438,57.3438,57.2638,57.2783,75171.0
2018-08-13 12:35:00,78.72,78.74,78.67,78.73,67347.0,57.2711,57.2856,57.2347,57.2783,67347.0
2018-08-13 12:40:00,78.73,78.76,78.71,78.72,53639.0,57.2783,57.3002,57.2638,57.2711,53639.0
2018-08-13 12:45:00,78.72,78.73,78.59,78.59,113128.0,57.2711,57.2783,57.1765,57.1765,113128.0
2018-08-13 12:50:00,78.59,78.62,78.56,78.59,93325.0,57.1765,57.1983,57.1547,57.1765,93325.0
2018-08-13 12:55:00,78.59,78.61,78.53,78.55,85881.0,57.1765,57.191,57.1328,57.1474,85881.0
2018-08-13 13:00:00,78.54,78.56,78.44,78.45,127440.0,57.1401,57.1547,57.0674,57.0746,127440.0
2018-08-13 13:05:00,78.45,78.51,78.43,78.47,76915.0,57.0746,57.1183,57.0601,57.0892,76915.0
2018-08-13 13:10:00,78.47,78.52,78.47,78.48,62478.0,57.0892,57.1256,57.0892,57.0965,62478.0
2018-08-13 13:15:00,78.48,78.61,78.45,78.61,103267.0,57.0965,57.191,57.0746,57.191,103267.0
2018-08-13 13:20:00,78.62,78.64,78.54,78.59,73370.0,57.1983,57.2129,57.1401,57.1765,73370.0
2018-08-13 13:25:00,78.59,78.62,78.56,78.57,38461.0,57.1765,57.1983,57.1547,57.1619,38461.0
2018-08-13 13:30:00,78.57,78.62,78.55,78.59,113859.0,57.1619,57.1983,57.1474,57.1765,113859.0
2018-08-13 13:35:00,78.59,78.59,78.47,78.5,148708.0,57.1765,57.1765,57.0892,57.111,148708.0
2018-08-13 13:40:00,78.5,78.53,78.49,78.53,78329.0,57.111,57.1328,57.1037,57.1328,78329.0
2018-08-13 13:45:00,78.52,78.58,78.51,78.54,61937.0,57.1256,57.1692,57.1183,57.1401,61937.0
2018-08-13 13:50:00,78.56,78.66,78.55,78.65,42843.0,57.1547,57.2274,57.1474,57.2201,42843.0
2018-08-13 13:55:00,78.65,78.7,78.64,78.66,36620.0,57.2201,57.2565,57.2129,57.2274,36620.0
2018-08-13 14:00:00,78.66,78.76,78.66,78.75,61159.0,57.2274,57.3002,57.2274,57.2929,61159.0
2018-08-13 14:05:00,78.76,78.76,78.68,78.68,53082.0,57.3002,57.3002,57.242,57.242,53082.0
2018-08-13 14:10:00,78.68,78.7,78.64,78.66,84870.0,57.242,57.2565,57.2129,57.2274,84870.0
2018-08-13 14:15:00,78.65,78.75,78.65,78.74,87837.0,57.2201,57.2929,57.2201,57.2856,87837.0
2018-08-13 14:20:00,78.75,78.79,78.73,78.78,55134.0,57.2929,57.322,57.2783,57.3147,55134.0
2018-08-13 14:25:00,78.77,78.86,78.76,78.86,42456.0,57.3074,57.3729,57.3002,57.3729,42456.0
2018-08-13 14:30:00,78.85,78.88,78.82,78.84,59500.0,57.3656,57.3875,57.3438,57.3584,59500.0
2018-08-13 14:35:00,78.83,78.83,78.73,78.78,52924.0,57.3511,57.3511,57.2783,57.3147,52924.0
2018-08-13 14:40:00,78.77,78.8,78.75,78.77,42506.0,57.3074,57.3293,57.2929,57.3074,42506.0
2018-08-13 14:45:00,78.77,78.85,78.77,78.82,36665.0,57.3074,57.3656,57.3074,57.3438,36665.0
2018-08-13 14:50:00,78.83,78.84,78.77,78.77,43091.0,57.3511,57.3584,57.3074,57.3074,43091.0
2018-08-13 14:55:00,78.77,78.85,78.75,78.81,44777.0,57.3074,57.3656,57.2929,57.3365,44777.0
2018-08-13 15:00:00,78.82,78.83,78.75,78.77,54583.0,57.3438,57.3511,57.2929,57.3074,54583.0
2018-08-13 15:05:00,78.78,78.81,78.74,78.78,68943.0,57.3147,57.3365,57.2856,57.3147,68943.0
2018-08-13 15:10:00,78.78,78.85,78.78,78.84,50906.0,57.3147,57.3656,57.3147,57.3584,50906.0
2018-08-13 15:15:00,78.84,78.88,78.83,78.84,52116.0,57.3584,57.3875,57.3511,57.3584,52116.0
2018-08-13 15:20:00,78.84,78.86,78.8,78.81,44890.0,57.3584,57.3729,57.3293,57.3365,44890.0
2018-08-13 15:25:00,78.81,78.84,78.72,78.73,85048.0,57.3365,57.3584,57.2711,57.2783,85048.0
2018-08-13 15:30:00,78.73,78.74,78.68,78.69,88072.0,57.2783,57.2856,57.242,57.2492,88072.0
2018-08-13 15:35:00,78.68,78.74,78.65,78.73,67848.0,57.242,57.2856,57.2201,57.2783,67848.0
2018-08-13 15:40:00,78.73,78.79,78.69,78.77,99111.0,57.2783,57.322,57.2492,57.3074,99111.0
2018-08-13 15:45:00,78.76,78.76,78.63,78.65,142906.0,57.3002,57.3002,57.2056,57.2201,142906.0
2018-08-13 15:50:00,78.64,78.71,78.6,78.65,188409.0,57.2129,57.2638,57.1838,57.2201,188409.0
2018-08-13 15:55:00,78.64,78.73,78.52,78.59,803592.0,57.2129,57.2783,57.1256,57.1765,803592.0
2018-08-14 09:30:00,78.99,79.07,78.87,79.03,306953.0,57.4675,57.5257,57.3802,57.4966,306953.0
2018-08-14 09:35:00,79.03,79.05,78.85,78.91,114509.0,57.4966,57.5112,57.3656,57.4093,114509.0
2018-08-14 09:40:00,78.9,79.0,78.85,78.93,105430.0,57.402,57.4748,57.3656,57.4239,105430.0
2018-08-14 09:45:00,78.93,78.97,78.85,78.85,91630.0,57.4239,57.453,57.3656,57.3656,91630.0
2018-08-14 09:50:00,78.86,78.87,78.72,78.86,90473.0,57.3729,57.3802,57.2711,57.3729,90473.0
2018-08-14 09:55:00,78.86,78.87,78.73,78.75,79657.0,57.3729,57.3802,57.2783,57.2929,79657.0
2018-08-14 10:00:00,78.76,78.82,78.65,78.69,120738.0,57.3002,57.3438,57.2201,57.2492,120738.0
2018-08-14 10:05:00,78.68,78.73,78.6,78.62,82579.0,57.242,57.2783,57.1838,57.1983,82579.0
2018-08-14 10:10:00,78.61,78.72,78.59,78.69,69534.0,57.191,57.2711,57.1765,57.2492,69534.0
2018-08-14 10:15:00,78.7,78.73,78.66,78.67,65890.0,57.2565,57.2783,57.2274,57.2347,65890.0
2018-08-14 10:20:00,78.67,78.79,78.67,78.75,57934.0,57.2347,57.322,57.2347,57.2929,57934.0
2018-08-14 10:25:00,78.75,78.84,78.73,78.8,65004.0,57.2929,57.3584,57.2783,57.3293,65004.0
2018-08-14 10:30:00,78.8,78.8,78.72,78.73,45266.0,57.3293,57.3293,57.2711,57.2783,45266.0
2018-08-14 10:35:00,78.73,78.79,78.72,78.78,38789.0,57.2783,57.322,57.2711,57.3147,38789.0
2018-08-14 10:40:00,78.79,78.82,78.73,78.77,52907.0,57.322,57.3438,57.2783,57.3074,52907.0
2018-08-14 10:45:00,78.77,78.88,78.76,78.86,73879.0,57.3074,57.3875,57.3002,57.3729,73879.0
2018-08-14 10:50:00,78.86,78.86,78.77,78.82,81141.0,57.3729,57.3729,57.3074,57.3438,81141.0
2018-08-14 10:55:00,78.81,78.84,78.68,78.69,68795.0,57.3365,57.3584,57.242,57.2492,68795.0
2018-08-14 11:00:00,78.69,78.69,78.63,78.65,44296.0,57.2492,57.2492,57.2056,57.2201,44296.0
2018-08-14 11:05:00,78.64,78.65,78.52,78.55,86275.0,57.2129,57.2201,57.1256,57.1474,86275.0
2018-08-14 11:10:00,78.55,78.59,78.49,78.53,84311.0,57.1474,57.1765,57.1037,57.1328,84311.0
2018-08-14 11:15:00,78.54,78.55,78.42,78.42,84399.0,57.1401,57.1474,57.0528,57.0528,84399.0
2018-08-14 11:20:00,78.43,78.48,78.39,78.48,149021.0,57.0601,57.0965,57.031,57.0965,149021.0
2018-08-14 11:25:00,78.47,78.51,78.39,78.4,69668.0,57.0892,57.1183,57.031,57.0383,69668.0
2018-08-14 11:30:00,78.4,78.44,78.39,78.44,43931.0,57.0383,57.0674,57.031,57.0674,43931.0
2018-08-14 11:35:00,78.45,78.48,78.44,78.47,40592.0,57.0746,57.0965,57.0674,57.0892,40592.0
2018-08-14 11:40:00,78.46,78.47,78.38,78.39,89528.0,57.0819,57.0892,57.0237,57.031,89528.0
2018-08-14 11:45:00,78.4,78.41,78.34,78.34,91005.0,57.0383,57.0455,56.9946,56.9946,91005.0
2018-08-14 11:50:00,78.34,78.36,78.32,78.33,53458.0,56.9946,57.0092,56.9801,56.9873,53458.0
2018-08-14 11:55:00,78.33,78.33,78.24,78.25,88057.0,56.9873,56.9873,56.9219,56.9291,88057.0
2018-08-14 12:00:00,78.25,78.35,78.24,78.27,82497.0,56.9291,57.0019,56.9219,56.9437,82497.0
2018-08-14 12:05:00,78.28,78.33,78.27,78.3,34957.0,56.951,56.9873,56.9437,56.9655,34957.0
2018-08-14 12:10:00,78.3,78.31,78.22,78.23,53317.0,56.9655,56.9728,56.9073,56.9146,53317.0
2018-08-14 12:15:00,78.23,78.3,78.22,78.29,45436.0,56.9146,56.9655,56.9073,56.9582,45436.0
2018-08-14 12:20:00,78.3,78.3,78.21,78.29,44678.0,56.9655,56.9655,56.9,56.9582,44678.0
2018-08-14 12:25:00,78.29,78.36,78.27,78.36,40310.0,56.9582,57.0092,56.9437,57.0092,40310.0
2018-08-14 12:30:00,78.36,78.36,78.24,78.25,48540.0,57.0092,57.0092,56.9219,56.9291,48540.0
2018-08-14 12:35:00,78.26,78.29,78.25,78.26,34586.0,56.9364,56.9582,56.9291,56.9364,34586.0
2018-08-14 12:40:00,78.27,78.27,78.22,78.22,39236.0,56.9437,56.9437,56.9073,56.9073,39236.0
2018-08-14 12:45:00,78.23,78.26,78.13,78.14,95464.0,56.9146,56.9364,56.8418,56.8491,95464.0
2018-08-14 12:50:00,78.14,78.18,78.12,78.13,56453.0,56.8491,56.8782,56.8346,56.8418,56453.0
2018-08-14 12:55:00,78.13,78.2,78.12,78.13,64876.0,56.8418,56.8928,56.8346,56.8418,64876.0
2018-08-14 13:00:00,78.13,78.18,78.13,78.16,48925.0,56.8418,56.8782,56.8418,56.8637,48925.0
2018-08-14 13:05:00,78.16,78.17,78.1,78.13,70716.0,56.8637,56.8709,56.82,56.8418,70716.0
2018-08-14 13:10:00,78.13,78.14,78.08,78.1,65160.0,56.8418,56.8491,56.8055,56.82,65160.0
2018-08-14 13:15:00,78.1,78.12,78.09,78.1,39462.0,56.82,56.8346,56.8127,56.82,39462.0
2018-08-14 13:20:00,78.1,78.22,78.1,78.22,39298.0,56.82,56.9073,56.82,56.9073,39298.0
2018-08-14 13:25:00,78.23,78.23,78.17,78.23,34127.0,56.9146,56.9146,56.8709,56.9146,34127.0
2018-08-14 13:30:00,78.23,78.24,78.2,78.23,42433.0,56.9146,56.9219,56.8928,56.9146,42433.0
2018-08-14 13:35:00,78.24,78.27,78.22,78.24,47653.0,56.9219,56.9437,56.9073,56.9219,47653.0
2018-08-14 13:40:00,78.24,78.26,78.22,78.23,33420.0,56.9219,56.9364,56.9073,56.9146,33420.0
2018-08-14 13:45:00,78.23,78.24,78.2,78.22,33412.0,56.9146,56.9219,56.8928,56.9073,33412.0
2018-08-14 13:50:00,78.21,78.23,78.2,78.22,36559.0,56.9,56.9146,56.8928,56.9073,36559.0
2018-08-14 13:55:00,78.22,78.32,78.22,78.29,41207.0,56.9073,56.9801,56.9073,56.9582,41207.0
2018-08-14 14:00:00,78.29,78.34,78.26,78.27,37534.0,56.9582,56.9946,56.9364,56.9437,37534.0
2018-08-14 14:05:00,78.26,78.29,78.23,78.27,56559.0,56.9364,56.9582,56.9146,56.9437,56559.0
2018-08-14 14:10:00,78.27,78.27,78.2,78.21,42221.0,56.9437,56.9437,56.8928,56.9,42221.0
2018-08-14 14:15:00,78.22,78.23,78.2,78.21,28532.0,56.9073,56.9146,56.8928,56.9,28532.0
2018-08-14 14:20:00,78.21,78.22,78.16,78.21,60764.0,56.9,56.9073,56.8637,56.9,60764.0
2018-08-14 14:25:00,78.2,78.26,78.19,78.26,37783.0,56.8928,56.9364,56.8855,56.9364,37783.0
2018-08-14 14:30:00,78.26,78.26,78.23,78.24,25940.0,56.9364,56.9364,56.9146,56.9219,25940.0
2018-08-14 14:35:00,78.24,78.25,78.22,78.25,30875.0,56.9219,56.9291,56.9073,56.9291,30875.0
2018-08-14 14:40:00,78.25,78.32,78.24,78.29,34982.0,56.9291,56.9801,56.9219,56.9582,34982.0
2018-08-14 14:45:00,78.29,78.31,78.27,78.29,41392.0,56.9582,56.9728,56.9437,56.9582,41392.0
2018-08-14 14:50:00,78.28,78.31,78.27,78.31,55214.0,56.951,56.9728,56.9437,56.9728,55214.0
2018-08-14 14:55:00,78.3,78.33,78.26,78.28,131412.0,56.9655,56.9873,56.9364,56.951,131412.0
2018-08-14 15:00:00,78.29,78.34,78.28,78.3,73953.0,56.9582,56.9946,56.951,56.9655,73953.0
2018-08-14 15:05:00,78.3,78.37,78.3,78.36,79048.0,56.9655,57.0164,56.9655,57.0092,79048.0
2018-08-14 15:10:00,78.36,78.38,78.33,78.36,46328.0,57.0092,57.0237,56.9873,57.0092,46328.0
2018-08-14 15:15:00,78.36,78.42,78.36,78.42,53173.0,57.0092,57.0528,57.0092,57.0528,53173.0
2018-08-14 15:20:00,78.42,78.42,78.35,78.41,69210.0,57.0528,57.0528,57.0019,57.0455,69210.0
2018-08-14 15:25:00,78.41,78.41,78.34,78.35,52068.0,57.0455,57.0455,56.9946,57.0019,52068.0
2018-08-14 15:30:00,78.35,78.36,78.29,78.34,87281.0,57.0019,57.0092,56.9582,56.9946,87281.0
2018-08-14 15:35:00,78.34,78.36,78.3,78.34,96227.0,56.9946,57.0092,56.9655,56.9946,96227.0
2018-08-14 15:40:00,78.34,78.34,78.27,78.27,87821.0,56.9946,56.9946,56.9437,56.9437,87821.0
2018-08-14 15:45:00,78.28,78.31,78.25,78.31,173688.0,56.951,56.9728,56.9291,56.9728,173688.0
2018-08-14 15:50:00,78.31,78.34,78.28,78.34,181605.0,56.9728,56.9946,56.951,56.9946,181605.0
2018-08-14 15:55:00,78.34,78.35,78.27,78.31,407596.0,56.9946,57.0019,56.9437,56.9728,407596.0
2018-08-15 09:30:00,77.78,77.9,77.52,77.63,302124.0,56.5872,56.6745,56.398,56.4781,302124.0
2018-08-15 09:35:00,77.61,77.66,77.52,77.62,151029.0,56.4635,56.4999,56.398,56.4708,151029.0
2018-08-15 09:40:00,77.62,77.62,77.45,77.46,157044.0,56.4708,56.4708,56.3471,56.3544,157044.0
2018-08-15 09:45:00,77.47,77.49,77.38,77.43,274680.0,56.3617,56.3762,56.2962,56.3326,274680.0
2018-08-15 09:50:00,77.42,77.43,77.2,77.22,300042.0,56.3253,56.3326,56.1652,56.1798,300042.0
2018-08-15 09:55:00,77.22,77.27,77.09,77.12,207526.0,56.1798,56.2162,56.0852,56.107,207526.0
2018-08-15 10:00:00,77.11,77.29,77.09,77.11,214458.0,56.0997,56.2307,56.0852,56.0997,214458.0
2018-08-15 10:05:00,77.11,77.11,77.0,77.07,238895.0,56.0997,56.0997,56.0197,56.0706,238895.0
2018-08-15 10:10:00,77.06,77.07,76.86,76.92,295130.0,56.0634,56.0706,55.9179,55.9615,295130.0
2018-08-15 10:15:00,76.92,77.03,76.87,76.93,171319.0,55.9615,56.0415,55.9251,55.9688,171319.0
2018-08-15 10:20:00,76.93,76.94,76.82,76.86,189738.0,55.9688,55.9761,55.8888,55.9179,189738.0
2018-08-15 10:25:00,76.86,76.96,76.73,76.96,458836.0,55.9179,55.9906,55.8233,55.9906,458836.0
2018-08-15 10:30:00,76.95,76.96,76.7,76.8,400047.0,55.9833,55.9906,55.8015,55.8742,400047.0
2018-08-15 10:35:00,76.79,76.89,76.68,76.83,158134.0,55.8669,55.9397,55.7869,55.896,158134.0
2018-08-15 10:40:00,76.83,76.84,76.71,76.72,150435.0,55.896,55.9033,55.8087,55.816,150435.0
2018-08-15 10:45:00,76.72,76.76,76.66,76.75,190148.0,55.816,55.8451,55.7724,55.8378,190148.0
2018-08-15 10:50:00,76.74,76.74,76.59,76.59,193202.0,55.8306,55.8306,55.7214,55.7214,193202.0
2018-08-15 10:55:00,76.6,76.64,76.53,76.55,218138.0,55.7287,55.7578,55.6778,55.6923,218138.0
2018-08-15 11:00:00,76.55,76.82,76.51,76.8,458360.0,55.6923,55.8888,55.6632,55.8742,458360.0
2018-08-15 11:05:00,76.8,76.92,76.71,76.9,234153.0,55.8742,55.9615,55.8087,55.947,234153.0
2018-08-15 11:10:00,76.9,76.98,76.82,76.88,130305.0,55.947,56.0052,55.8888,55.9324,130305.0
2018-08-15 11:15:00,76.88,76.96,76.86,76.94,117205.0,55.9324,55.9906,55.9179,55.9761,117205.0
2018-08-15 11:20:00,76.93,77.15,76.92,77.03,139175.0,55.9688,56.1288,55.9615,56.0415,139175.0
2018-08-15 11:25:00,77.03,77.16,77.0,77.08,159205.0,56.0415,56.1361,56.0197,56.0779,159205.0
2018-08-15 11:30:00,77.09,77.26,77.06,77.26,99689.0,56.0852,56.2089,56.0634,56.2089,99689.0
2018-08-15 11:35:00,77.26,77.3,77.21,77.25,233560.0,56.2089,56.238,56.1725,56.2016,233560.0
2018-08-15 11:40:00,77.25,77.25,77.04,77.09,99648.0,56.2016,56.2016,56.0488,56.0852,99648.0
2018-08-15 11:45:00,77.1,77.2,77.07,77.17,61520.0,56.0925,56.1652,56.0706,56.1434,61520.0
2018-08-15 11:50:00,77.17,77.2,77.15,77.16,73350.0,56.1434,56.1652,56.1288,56.1361,73350.0
2018-08-15 11:55:00,77.15,77.17,76.89,76.96,113153.0,56.1288,56.1434,55.9397,55.9906,113153.0
2018-08-15 12:00:00,76.96,77.02,76.91,76.92,63935.0,55.9906,56.0343,55.9542,55.9615,63935.0
2018-08-15 12:05:00,76.93,77.07,76.87,77.06,136779.0,55.9688,56.0706,55.9251,56.0634,136779.0
2018-08-15 12:10:00,77.06,77.07,76.83,76.84,101872.0,56.0634,56.0706,55.896,55.9033,101872.0
2018-08-15 12:15:00,76.84,76.91,76.8,76.91,127573.0,55.9033,55.9542,55.8742,55.9542,127573.0
2018-08-15 12:20:00,76.91,77.01,76.86,77.01,125122.0,55.9542,56.027,55.9179,56.027,125122.0
2018-08-15 12:25:00,77.01,77.14,76.99,77.14,125837.0,56.027,56.1216,56.0124,56.1216,125837.0
2018-08-15 12:30:00,77.13,77.22,77.12,77.14,374428.0,56.1143,56.1798,56.107,56.1216,374428.0
2018-08-15 12:35:00,77.17,77.21,77.1,77.12,74139.0,56.1434,56.1725,56.0925,56.107,74139.0
2018-08-15 12:40:00,77.12,77.16,77.09,77.13,78252.0,56.107,56.1361,56.0852,56.1143,78252.0
2018-08-15 12:45:00,77.13,77.15,77.05,77.08,61039.0,56.1143,56.1288,56.0561,56.0779,61039.0
2018-08-15 12:50:00,77.09,77.14,77.08,77.09,71863.0,56.0852,56.1216,56.0779,56.0852,71863.0
2018-08-15 12:55:00,77.1,77.12,77.07,77.11,73081.0,56.0925,56.107,56.0706,56.0997,73081.0
2018-08-15 13:00:00,77.11,77.12,77.04,77.05,190946.0,56.0997,56.107,56.0488,56.0561,190946.0
2018-08-15 13:05:00,77.04,77.07,76.98,77.0,142389.0,56.0488,56.0706,56.0052,56.0197,142389.0
2018-08-15 13:10:00,76.99,77.01,76.95,76.97,74533.0,56.0124,56.027,55.9833,55.9979,74533.0
2018-08-15 13:15:00,76.96,76.98,76.86,76.87,136094.0,55.9906,56.0052,55.9179,55.9251,136094.0
2018-08-15 13:20:00,76.87,76.98,76.85,76.91,134874.0,55.9251,56.0052,55.9106,55.9542,134874.0
2018-08-15 13:25:00,76.92,77.06,76.91,77.02,59078.0,55.9615,56.0634,55.9542,56.0343,59078.0
2018-08-15 13:30:00,77.02,77.12,76.98,77.09,89275.0,56.0343,56.107,56.0052,56.0852,89275.0
2018-08-15 13:35:00,77.08,77.09,76.99,77.03,77120.0,56.0779,56.0852,56.0124,56.0415,77120.0
2018-08-15 13:40:00,77.03,77.04,76.99,77.0,48705.0,56.0415,56.0488,56.0124,56.0197,48705.0
2018-08-15 13:45:00,77.0,77.04,76.96,76.98,110128.0,56.0197,56.0488,55.9906,56.0052,110128.0
2018-08-15 13:50:00,76.98,77.01,76.98,76.99,98931.0,56.0052,56.027,56.0052,56.0124,98931.0
2018-08-15 13:55:00,76.99,77.0,76.89,76.9,69928.0,56.0124,56.0197,55.9397,55.947,69928.0
2018-08-15 14:00:00,76.9,76.91,76.83,76.9,83043.0,55.947,55.9542,55.896,55.947,83043.0
2018-08-15 14:05:00,76.89,76.9,76.71,76.75,126604.0,55.9397,55.947,55.8087,55.8378,126604.0
2018-08-15 14:10:00,76.74,76.83,76.67,76.69,133778.0,55.8306,55.896,55.7796,55.7942,133778.0
2018-08-15 14:15:00,76.7,76.74,76.66,76.69,67968.0,55.8015,55.8306,55.7724,55.7942,67968.0
2018-08-15 14:20:00,76.69,76.75,76.66,76.73,185187.0,55.7942,55.8378,55.7724,55.8233,185187.0
2018-08-15 14:25:00,76.73,76.75,76.59,76.64,240261.0,55.8233,55.8378,55.7214,55.7578,240261.0
2018-08-15 14:30:00,76.64,76.76,76.58,76.76,144469.0,55.7578,55.8451,55.7142,55.8451,144469.0
2018-08-15 14:35:00,76.75,76.83,76.72,76.76,96137.0,55.8378,55.896,55.816,55.8451,96137.0
2018-08-15 14:40:00,76.76,76.92,76.74,76.8,258553.0,55.8451,55.9615,55.8306,55.8742,258553.0
2018-08-15 14:45:00,76.8,76.81,76.62,76.63,106630.0,55.8742,55.8815,55.7433,55.7505,106630.0
2018-08-15 14:50:00,76.64,76.81,76.63,76.77,123004.0,55.7578,55.8815,55.7505,55.8524,123004.0
2018-08-15 14:55:00,76.77,76.94,76.74,76.92,117491.0,55.8524,55.9761,55.8306,55.9615,117491.0
2018-08-15 15:00:00,76.91,77.0,76.9,76.98,103026.0,55.9542,56.0197,55.947,56.0052,103026.0
2018-08-15 15:05:00,76.98,77.07,76.98,77.0,128582.0,56.0052,56.0706,56.0052,56.0197,128582.0
2018-08-15 15:10:00,77.0,77.01,76.91,76.95,97906.0,56.0197,56.027,55.9542,55.9833,97906.0
2018-08-15 15:15:00,76.95,76.97,76.88,76.9,105251.0,55.9833,55.9979,55.9324,55.947,105251.0
2018-08-15 15:20:00,76.9,76.93,76.87,76.91,83510.0,55.947,55.9688,55.9251,55.9542,83510.0
2018-08-15 15:25:00,76.91,76.95,76.84,76.89,115597.0,55.9542,55.9833,55.9033,55.9397,115597.0
2018-08-15 15:30:00,76.88,77.14,76.87,77.12,177051.0,55.9324,56.1216,55.9251,56.107,177051.0
2018-08-15 15:35:00,77.11,77.16,77.07,77.09,151507.0,56.0997,56.1361,56.0706,56.0852,151507.0
2018-08-15 15:40:00,77.08,77.09,77.01,77.03,151944.0,56.0779,56.0852,56.027,56.0415,151944.0
2018-08-15 15:45:00,77.03,77.13,77.0,77.03,221830.0,56.0415,56.1143,56.0197,56.0415,221830.0
2018-08-15 15:50:00,77.02,77.05,76.94,76.95,231172.0,56.0343,56.0561,55.9761,55.9833,231172.0
2018-08-15 15:55:00,76.95,76.98,76.9,76.94,1243914.0,55.9833,56.0052,55.947,55.9761,1243914.0
2018-08-16 09:30:00,77.28,77.44,77.26,77.41,320266.0,56.2234,56.3398,56.2089,56.318,320266.0
2018-08-16 09:35:00,77.41,77.59,77.37,77.45,257982.0,56.318,56.449,56.2889,56.3471,257982.0
2018-08-16 09:40:00,77.46,77.53,77.32,77.38,110247.0,56.3544,56.4053,56.2525,56.2962,110247.0
2018-08-16 09:45:00,77.39,77.53,77.31,77.43,132292.0,56.3035,56.4053,56.2453,56.3326,132292.0
2018-08-16 09:50:00,77.43,77.49,77.35,77.35,86339.0,56.3326,56.3762,56.2744,56.2744,86339.0
2018-08-16 09:55:00,77.35,77.43,77.3,77.39,153232.0,56.2744,56.3326,56.238,56.3035,153232.0
2018-08-16 10:00:00,77.39,77.55,77.35,77.39,335044.0,56.3035,56.4199,56.2744,56.3035,335044.0
2018-08-16 10:05:00,77.39,77.42,77.32,77.36,109312.0,56.3035,56.3253,56.2525,56.2816,109312.0
2018-08-16 10:10:00,77.36,77.39,77.27,77.29,93309.0,56.2816,56.3035,56.2162,56.2307,93309.0
2018-08-16 10:15:00,77.3,77.34,77.22,77.23,75952.0,56.238,56.2671,56.1798,56.1871,75952.0
2018-08-16 10:20:00,77.22,77.32,77.2,77.3,67027.0,56.1798,56.2525,56.1652,56.238,67027.0
2018-08-16 10:25:00,77.3,77.44,77.25,77.41,177960.0,56.238,56.3398,56.2016,56.318,177960.0
2018-08-16 10:30:00,77.41,77.46,77.4,77.46,110282.0,56.318,56.3544,56.3107,56.3544,110282.0
2018-08-16 10:35:00,77.46,77.55,77.45,77.52,92447.0,56.3544,56.4199,56.3471,56.398,92447.0
2018-08-16 10:40:00,77.51,77.53,77.45,77.48,80729.0,56.3908,56.4053,56.3471,56.3689,80729.0
2018-08-16 10:45:00,77.48,77.51,77.42,77.49,61915.0,56.3689,56.3908,56.3253,56.3762,61915.0
2018-08-16 10:50:00,77.5,77.56,77.49,77.52,80560.0,56.3835,56.4271,56.3762,56.398,80560.0
2018-08-16 10:55:00,77.53,77.53,77.45,77.5,43891.0,56.4053,56.4053,56.3471,56.3835,43891.0
2018-08-16 11:00:00,77.5,77.62,77.49,77.55,128753.0,56.3835,56.4708,56.3762,56.4199,128753.0
2018-08-16 11:05:00,77.55,77.65,77.54,77.61,91528.0,56.4199,56.4926,56.4126,56.4635,91528.0
2018-08-16 11:10:00,77.6,77.66,77.54,77.65,54104.0,56.4562,56.4999,56.4126,56.4926,54104.0
2018-08-16 11:15:00,77.66,77.75,77.63,77.66,116653.0,56.4999,56.5654,56.4781,56.4999,116653.0
2018-08-16 11:20:00,77.66,77.75,77.62,77.74,62381.0,56.4999,56.5654,56.4708,56.5581,62381.0
2018-08-16 11:25:00,77.74,77.76,77.69,77.75,63377.0,56.5581,56.5726,56.5217,56.5654,63377.0
2018-08-16 11:30:00,77.74,77.75,77.63,77.64,66211.0,56.5581,56.5654,56.4781,56.4853,66211.0
2018-08-16 11:35:00,77.64,77.8,77.64,77.73,114746.0,56.4853,56.6017,56.4853,56.5508,114746.0
2018-08-16 11:40:00,77.73,77.74,77.66,77.68,68958.0,56.5508,56.5581,56.4999,56.5144,68958.0
2018-08-16 11:45:00,77.68,77.71,77.66,77.68,54222.0,56.5144,56.5363,56.4999,56.5144,54222.0
2018-08-16 11:50:00,77.69,77.72,77.68,77.72,38349.0,56.5217,56.5435,56.5144,56.5435,38349.0
2018-08-16 11:55:00,77.72,77.76,77.69,77.76,46942.0,56.5435,56.5726,56.5217,56.5726,46942.0
2018-08-16 12:00:00,77.76,77.81,77.75,77.78,48597.0,56.5726,56.609,56.5654,56.5872,48597.0
2018-08-16 12:05:00,77.78,77.91,77.78,77.85,89080.0,56.5872,56.6818,56.5872,56.6381,89080.0
2018-08-16 12:10:00,77.86,77.95,77.84,77.92,58229.0,56.6454,56.7109,56.6308,56.689,58229.0
2018-08-16 12:15:00,77.92,77.99,77.91,77.99,43500.0,56.689,56.74,56.6818,56.74,43500.0
2018-08-16 12:20:00,77.98,77.99,77.85,77.86,52629.0,56.7327,56.74,56.6381,56.6454,52629.0
2018-08-16 12:25:00,77.86,77.93,77.82,77.85,101357.0,56.6454,56.6963,56.6163,56.6381,101357.0
2018-08-16 12:30:00,77.84,77.89,77.81,77.88,45226.0,56.6308,56.6672,56.609,56.6599,45226.0
2018-08-16 12:35:00,77.89,77.9,77.85,77.9,40148.0,56.6672,56.6745,56.6381,56.6745,40148.0
2018-08-16 12:40:00,77.89,77.92,77.83,77.88,82609.0,56.6672,56.689,56.6236,56.6599,82609.0
2018-08-16 12:45:00,77.89,77.98,77.88,77.97,45306.0,56.6672,56.7327,56.6599,56.7254,45306.0
2018-08-16 12:50:00,77.96,78.0,77.94,77.97,58651.0,56.7181,56.7472,56.7036,56.7254,58651.0
2018-08-16 12:55:00,77.97,77.99,77.91,77.93,71350.0,56.7254,56.74,56.6818,56.6963,71350.0
2018-08-16 13:00:00,77.93,78.01,77.93,77.97,70879.0,56.6963,56.7545,56.6963,56.7254,70879.0
2018-08-16 13:05:00,77.96,77.97,77.92,77.94,32020.0,56.7181,56.7254,56.689,56.7036,32020.0
2018-08-16 13:10:00,77.93,77.98,77.9,77.97,36403.0,56.6963,56.7327,56.6745,56.7254,36403.0
2018-08-16 13:15:00,77.97,77.97,77.91,77.95,32051.0,56.7254,56.7254,56.6818,56.7109,32051.0
2018-08-16 13:20:00,77.95,77.98,77.9,77.94,74792.0,56.7109,56.7327,56.6745,56.7036,74792.0
2018-08-16 13:25:00,77.93,77.94,77.88,77.92,45691.0,56.6963,56.7036,56.6599,56.689,45691.0
2018-08-16 13:30:00,77.92,77.94,77.9,77.93,52521.0,56.689,56.7036,56.6745,56.6963,52521.0
2018-08-16 13:35:00,77.94,78.07,77.93,78.04,56470.0,56.7036,56.7982,56.6963,56.7763,56470.0
2018-08-16 13:40:00,78.04,78.04,77.98,77.98,37727.0,56.7763,56.7763,56.7327,56.7327,37727.0
2018-08-16 13:45:00,77.98,77.99,77.93,77.97,41632.0,56.7327,56.74,56.6963,56.7254,41632.0
2018-08-16 13:50:00,77.97,78.04,77.97,78.03,46548.0,56.7254,56.7763,56.7254,56.7691,46548.0
2018-08-16 13:55:00,78.03,78.04,77.98,78.03,56810.0,56.7691,56.7763,56.7327,56.7691,56810.0
2018-08-16 14:00:00,78.03,78.04,77.96,77.98,71035.0,56.7691,56.7763,56.7181,56.7327,71035.0
2018-08-16 14:05:00,77.99,77.99,77.88,77.89,61537.0,56.74,56.74,56.6599,56.6672,61537.0
2018-08-16 14:10:00,77.89,77.91,77.85,77.88,75789.0,56.6672,56.6818,56.6381,56.6599,75789.0
2018-08-16 14:15:00,77.87,77.95,77.87,77.94,54051.0,56.6527,56.7109,56.6527,56.7036,54051.0
2018-08-16 14:20:00,77.95,77.96,77.9,77.91,60948.0,56.7109,56.7181,56.6745,56.6818,60948.0
2018-08-16 14:25:00,77.92,77.92,77.87,77.88,50762.0,56.689,56.689,56.6527,56.6599,50762.0
2018-08-16 14:30:00,77.87,77.91,77.79,77.91,100244.0,56.6527,56.6818,56.5945,56.6818,100244.0
2018-08-16 14:35:00,77.9,78.03,77.9,77.99,168669.0,56.6745,56.7691,56.6745,56.74,168669.0
2018-08-16 14:40:00,77.99,78.01,77.97,78.0,59678.0,56.74,56.7545,56.7254,56.7472,59678.0
2018-08-16 14:45:00,77.99,78.0,77.95,77.98,81212.0,56.74,56.7472,56.7109,56.7327,81212.0
2018-08-16 14:50:00,77.98,78.09,77.97,78.08,106343.0,56.7327,56.8127,56.7254,56.8055,106343.0
2018-08-16 14:55:00,78.08,78.1,78.0,78.01,62921.0,56.8055,56.82,56.7472,56.7545,62921.0
2018-08-16 15:00:00,78.02,78.05,78.0,78.05,81178.0,56.7618,56.7836,56.7472,56.7836,81178.0
2018-08-16 15:05:00,78.05,78.08,78.0,78.01,94332.0,56.7836,56.8055,56.7472,56.7545,94332.0
2018-08-16 15:10:00,78.01,78.02,78.0,78.02,84065.0,56.7545,56.7618,56.7472,56.7618,84065.0
2018-08-16 15:15:00,78.02,78.08,78.01,78.05,102837.0,56.7618,56.8055,56.7545,56.7836,102837.0
2018-08-16 15:20:00,78.06,78.06,78.01,78.02,69521.0,56.7909,56.7909,56.7545,56.7618,69521.0
2018-08-16 15:25:00,78.01,78.08,78.01,78.05,124387.0,56.7545,56.8055,56.7545,56.7836,124387.0
2018-08-16 15:30:00,78.04,78.05,77.97,78.03,157431.0,56.7763,56.7836,56.7254,56.7691,157431.0
2018-08-16 15:35:00,78.03,78.03,77.89,77.93,132236.0,56.7691,56.7691,56.6672,56.6963,132236.0
2018-08-16 15:40:00,77.93,77.95,77.85,77.89,111180.0,56.6963,56.7109,56.6381,56.6672,111180.0
2018-08-16 15:45:00,77.89,77.99,77.88,77.98,231474.0,56.6672,56.74,56.6599,56.7327,231474.0
2018-08-16 15:50:00,77.97,78.01,77.9,77.99,282950.0,56.7254,56.7545,56.6745,56.74,282950.0
2018-08-16 15:55:00,77.99,78.0,77.88,77.93,1049075.0,56.74,56.7472,56.6599,56.6963,1049075.0
2018-08-17 09:30:00,78.35,78.35,78.14,78.21,498818.0,57.0019,57.0019,56.8491,56.9,498818.0
2018-08-17 09:35:00,78.21,78.28,78.06,78.14,93106.0,56.9,56.951,56.7909,56.8491,93106.0
2018-08-17 09:40:00,78.14,78.34,78.06,78.33,205622.0,56.8491,56.9946,56.7909,56.9873,205622.0
2018-08-17 09:45:00,78.34,78.38,78.21,78.22,119304.0,56.9946,57.0237,56.9,56.9073,119304.0
2018-08-17 09:50:00,78.21,78.32,78.16,78.28,78066.0,56.9,56.9801,56.8637,56.951,78066.0
2018-08-17 09:55:00,78.27,78.31,78.15,78.19,78913.0,56.9437,56.9728,56.8564,56.8855,78913.0
2018-08-17 10:00:00,78.19,78.2,78.06,78.06,74872.0,56.8855,56.8928,56.7909,56.7909,74872.0
2018-08-17 10:05:00,78.06,78.08,78.0,78.08,61194.0,56.7909,56.8055,56.7472,56.8055,61194.0
2018-08-17 10:10:00,78.08,78.11,78.04,78.04,79814.0,56.8055,56.8273,56.7763,56.7763,79814.0
2018-08-17 10:15:00,78.04,78.05,77.96,77.98,80677.0,56.7763,56.7836,56.7181,56.7327,80677.0
2018-08-17 10:20:00,77.98,78.07,77.96,78.01,98009.0,56.7327,56.7982,56.7181,56.7545,98009.0
2018-08-17 10:25:00,78.02,78.02,77.86,77.86,70667.0,56.7618,56.7618,56.6454,56.6454,70667.0
2018-08-17 10:30:00,77.86,78.01,77.86,78.0,122134.0,56.6454,56.7545,56.6454,56.7472,122134.0
2018-08-17 10:35:00,78.0,78.01,77.96,78.0,69499.0,56.7472,56.7545,56.7181,56.7472,69499.0
2018-08-17 10:40:00,78.0,78.01,77.96,77.96,52420.0,56.7472,56.7545,56.7181,56.7181,52420.0
2018-08-17 10:45:00,77.96,78.04,77.96,77.97,352930.0,56.7181,56.7763,56.7181,56.7254,352930.0
2018-08-17 10:50:00,77.97,78.02,77.93,77.98,60121.0,56.7254,56.7618,56.6963,56.7327,60121.0
2018-08-17 10:55:00,77.98,78.03,77.93,78.03,101574.0,56.7327,56.7691,56.6963,56.7691,101574.0
2018-08-17 11:00:00,78.03,78.11,77.99,78.11,208849.0,56.7691,56.8273,56.74,56.8273,208849.0
2018-08-17 11:05:00,78.1,78.13,78.0,78.03,39274.0,56.82,56.8418,56.7472,56.7691,39274.0
2018-08-17 11:10:00,78.02,78.03,77.99,78.01,57333.0,56.7618,56.7691,56.74,56.7545,57333.0
2018-08-17 11:15:00,78.02,78.07,77.99,78.04,70388.0,56.7618,56.7982,56.74,56.7763,70388.0
2018-08-17 11:20:00,78.03,78.07,77.98,77.98,123682.0,56.7691,56.7982,56.7327,56.7327,123682.0
2018-08-17 11:25:00,77.98,77.99,77.94,77.97,51523.0,56.7327,56.74,56.7036,56.7254,51523.0
2018-08-17 11:30:00,77.97,77.99,77.92,77.94,44202.0,56.7254,56.74,56.689,56.7036,44202.0
2018-08-17 11:35:00,77.95,77.99,77.92,77.93,43055.0,56.7109,56.74,56.689,56.6963,43055.0
2018-08-17 11:40:00,77.93,77.97,77.9,77.94,149402.0,56.6963,56.7254,56.6745,56.7036,149402.0
2018-08-17 11:45:00,77.94,77.99,77.92,77.94,45687.0,56.7036,56.74,56.689,56.7036,45687.0
2018-08-17 11:50:00,77.94,77.98,77.91,77.92,53089.0,56.7036,56.7327,56.6818,56.689,53089.0
2018-08-17 11:55:00,77.91,77.96,77.88,77.91,71183.0,56.6818,56.7181,56.6599,56.6818,71183.0
2018-08-17 12:00:00,77.91,77.92,77.82,77.83,55832.0,56.6818,56.689,56.6163,56.6236,55832.0
2018-08-17 12:05:00,77.83,77.85,77.8,77.81,36819.0,56.6236,56.6381,56.6017,56.609,36819.0
2018-08-17 12:10:00,77.81,77.95,77.8,77.93,90952.0,56.609,56.7109,56.6017,56.6963,90952.0
2018-08-17 12:15:00,77.93,78.03,77.92,78.01,115505.0,56.6963,56.7691,56.689,56.7545,115505.0
2018-08-17 12:20:00,78.01,78.09,78.0,78.01,105249.0,56.7545,56.8127,56.7472,56.7545,105249.0
2018-08-17 12:25:00,78.01,78.04,77.98,78.03,35300.0,56.7545,56.7763,56.7327,56.7691,35300.0
2018-08-17 12:30:00,78.03,78.05,78.0,78.05,75194.0,56.7691,56.7836,56.7472,56.7836,75194.0
2018-08-17 12:35:00,78.04,78.06,78.02,78.02,73099.0,56.7763,56.7909,56.7618,56.7618,73099.0
2018-08-17 12:40:00,78.02,78.08,78.02,78.07,27355.0,56.7618,56.8055,56.7618,56.7982,27355.0
2018-08-17 12:45:00,78.07,78.07,78.03,78.05,24195.0,56.7982,56.7982,56.7691,56.7836,24195.0
2018-08-17 12:50:00,78.05,78.07,78.02,78.05,43269.0,56.7836,56.7982,56.7618,56.7836,43269.0
2018-08-17 12:55:00,78.04,78.05,78.01,78.02,51672.0,56.7763,56.7836,56.7545,56.7618,51672.0
2018-08-17 13:00:00,78.02,78.03,77.97,78.02,59277.0,56.7618,56.7691,56.7254,56.7618,59277.0
2018-08-17 13:05:00,78.02,78.02,77.98,78.01,30030.0,56.7618,56.7618,56.7327,56.7545,30030.0
2018-08-17 13:10:00,78.01,78.04,77.99,78.04,37194.0,56.7545,56.7763,56.74,56.7763,37194.0
2018-08-17 13:15:00,78.03,78.1,78.03,78.08,55734.0,56.7691,56.82,56.7691,56.8055,55734.0
2018-08-17 13:20:00,78.08,78.08,78.03,78.05,49165.0,56.8055,56.8055,56.7691,56.7836,49165.0
2018-08-17 13:25:00,78.05,78.07,78.02,78.05,59749.0,56.7836,56.7982,56.7618,56.7836,59749.0
2018-08-17 13:30:00,78.04,78.07,78.04,78.06,19295.0,56.7763,56.7982,56.7763,56.7909,19295.0
2018-08-17 13:35:00,78.06,78.07,78.05,78.06,19197.0,56.7909,56.7982,56.7836,56.7909,19197.0
2018-08-17 13:40:00,78.07,78.15,78.06,78.15,41209.0,56.7982,56.8564,56.7909,56.8564,41209.0
2018-08-17 13:45:00,78.14,78.17,78.13,78.15,42219.0,56.8491,56.8709,56.8418,56.8564,42219.0
2018-08-17 13:50:00,78.14,78.16,78.09,78.11,67965.0,56.8491,56.8637,56.8127,56.8273,67965.0
2018-08-17 13:55:00,78.11,78.15,78.09,78.11,53522.0,56.8273,56.8564,56.8127,56.8273,53522.0
2018-08-17 14:00:00,78.11,78.27,78.08,78.26,122699.0,56.8273,56.9437,56.8055,56.9364,122699.0
2018-08-17 14:05:00,78.27,78.29,78.23,78.26,83998.0,56.9437,56.9582,56.9146,56.9364,83998.0
2018-08-17 14:10:00,78.25,78.26,78.19,78.21,36267.0,56.9291,56.9364,56.8855,56.9,36267.0
2018-08-17 14:15:00,78.22,78.28,78.21,78.24,66778.0,56.9073,56.951,56.9,56.9219,66778.0
2018-08-17 14:20:00,78.24,78.26,78.22,78.24,56816.0,56.9219,56.9364,56.9073,56.9219,56816.0
2018-08-17 14:25:00,78.25,78.32,78.22,78.32,84123.0,56.9291,56.9801,56.9073,56.9801,84123.0
2018-08-17 14:30:00,78.31,78.38,78.31,78.37,90101.0,56.9728,57.0237,56.9728,57.0164,90101.0
2018-08-17 14:35:00,78.37,78.37,78.28,78.36,100327.0,57.0164,57.0164,56.951,57.0092,100327.0
2018-08-17 14:40:00,78.36,78.45,78.32,78.41,95141.0,57.0092,57.0746,56.9801,57.0455,95141.0
2018-08-17 14:45:00,78.42,78.43,78.35,78.35,37733.0,57.0528,57.0601,57.0019,57.0019,37733.0
2018-08-17 14:50:00,78.35,78.45,78.32,78.45,83117.0,57.0019,57.0746,56.9801,57.0746,83117.0
2018-08-17 14:55:00,78.44,78.45,78.38,78.39,55949.0,57.0674,57.0746,57.0237,57.031,55949.0
2018-08-17 15:00:00,78.39,78.4,78.32,78.35,47692.0,57.031,57.0383,56.9801,57.0019,47692.0
2018-08-17 15:05:00,78.35,78.4,78.35,78.37,62209.0,57.0019,57.0383,57.0019,57.0164,62209.0
2018-08-17 15:10:00,78.36,78.44,78.35,78.44,91661.0,57.0092,57.0674,57.0019,57.0674,91661.0
2018-08-17 15:15:00,78.44,78.48,78.4,78.48,111282.0,57.0674,57.0965,57.0383,57.0965,111282.0
2018-08-17 15:20:00,78.47,78.48,78.44,78.47,63790.0,57.0892,57.0965,57.0674,57.0892,63790.0
2018-08-17 15:25:00,78.47,78.49,78.43,78.45,91221.0,57.0892,57.1037,57.0601,57.0746,91221.0
2018-08-17 15:30:00,78.45,78.46,78.38,78.38,134120.0,57.0746,57.0819,57.0237,57.0237,134120.0
2018-08-17 15:35:00,78.38,78.39,78.34,78.36,78731.0,57.0237,57.031,56.9946,57.0092,78731.0
2018-08-17 15:40:00,78.36,78.41,78.34,78.34,60380.0,57.0092,57.0455,56.9946,56.9946,60380.0
2018-08-17 15:45:00,78.34,78.36,78.29,78.3,121915.0,56.9946,57.0092,56.9582,56.9655,121915.0
2018-08-17 15:50:00,78.29,78.33,78.24,78.33,255589.0,56.9582,56.9873,56.9219,56.9873,255589.0
2018-08-17 15:55:00,78.33,78.34,78.17,78.26,783915.0,56.9873,56.9946,56.8709,56.9364,783915.0
2018-08-20 09:30:00,78.26,78.36,78.17,78.29,172238.0,56.9364,57.0092,56.8709,56.9582,172238.0
2018-08-20 09:35:00,78.3,78.46,78.3,78.44,124509.0,56.9655,57.0819,56.9655,57.0674,124509.0
2018-08-20 09:40:00,78.43,78.54,78.39,78.44,109596.0,57.0601,57.1401,57.031,57.0674,109596.0
2018-08-20 09:45:00,78.44,78.44,78.31,78.38,68324.0,57.0674,57.0674,56.9728,57.0237,68324.0
2018-08-20 09:50:00,78.38,78.47,78.34,78.43,95755.0,57.0237,57.0892,56.9946,57.0601,95755.0
2018-08-20 09:55:00,78.42,78.43,78.35,78.4,47830.0,57.0528,57.0601,57.0019,57.0383,47830.0
2018-08-20 10:00:00,78.41,78.57,78.39,78.52,58137.0,57.0455,57.1619,57.031,57.1256,58137.0
2018-08-20 10:05:00,78.52,78.6,78.48,78.55,49374.0,57.1256,57.1838,57.0965,57.1474,49374.0
2018-08-20 10:10:00,78.55,78.56,78.47,78.5,71485.0,57.1474,57.1547,57.0892,57.111,71485.0
2018-08-20 10:15:00,78.49,78.58,78.47,78.54,54155.0,57.1037,57.1692,57.0892,57.1401,54155.0
2018-08-20 10:20:00,78.54,78.73,78.53,78.71,87907.0,57.1401,57.2783,57.1328,57.2638,87907.0
2018-08-20 10:25:00,78.71,78.79,78.7,78.76,92593.0,57.2638,57.322,57.2565,57.3002,92593.0
2018-08-20 10:30:00,78.76,78.89,78.71,78.85,205624.0,57.3002,57.3947,57.2638,57.3656,205624.0
2018-08-20 10:35:00,78.84,78.89,78.83,78.88,147129.0,57.3584,57.3947,57.3511,57.3875,147129.0
2018-08-20 10:40:00,78.88,78.93,78.84,78.88,106730.0,57.3875,57.4239,57.3584,57.3875,106730.0
2018-08-20 10:45:00,78.88,78.93,78.84,78.92,226498.0,57.3875,57.4239,57.3584,57.4166,226498.0
2018-08-20 10:50:00,78.92,78.94,78.84,78.9,94313.0,57.4166,57.4311,57.3584,57.402,94313.0
2018-08-20 10:55:00,78.9,78.92,78.84,78.9,109483.0,57.402,57.4166,57.3584,57.402,109483.0
2018-08-20 11:00:00,78.9,78.9,78.84,78.86,54183.0,57.402,57.402,57.3584,57.3729,54183.0
2018-08-20 11:05:00,78.86,78.91,78.84,78.89,58489.0,57.3729,57.4093,57.3584,57.3947,58489.0
2018-08-20 11:10:00,78.9,78.94,78.88,78.94,78357.0,57.402,57.4311,57.3875,57.4311,78357.0
2018-08-20 11:15:00,78.94,78.95,78.85,78.91,62544.0,57.4311,57.4384,57.3656,57.4093,62544.0
2018-08-20 11:20:00,78.92,78.96,78.78,78.81,83434.0,57.4166,57.4457,57.3147,57.3365,83434.0
2018-08-20 11:25:00,78.81,78.87,78.77,78.81,65719.0,57.3365,57.3802,57.3074,57.3365,65719.0
2018-08-20 11:30:00,78.81,78.82,78.7,78.7,39675.0,57.3365,57.3438,57.2565,57.2565,39675.0
2018-08-20 11:35:00,78.71,78.71,78.65,78.67,37739.0,57.2638,57.2638,57.2201,57.2347,37739.0
2018-08-20 11:40:00,78.68,78.74,78.68,78.73,59292.0,57.242,57.2856,57.242,57.2783,59292.0
2018-08-20 11:45:00,78.74,78.74,78.7,78.72,34774.0,57.2856,57.2856,57.2565,57.2711,34774.0
2018-08-20 11:50:00,78.73,78.8,78.71,78.79,70278.0,57.2783,57.3293,57.2638,57.322,70278.0
2018-08-20 11:55:00,78.79,78.81,78.69,78.71,82072.0,57.322,57.3365,57.2492,57.2638,82072.0
2018-08-20 12:00:00,78.7,78.8,78.7,78.77,66751.0,57.2565,57.3293,57.2565,57.3074,66751.0
2018-08-20 12:05:00,78.76,78.9,78.76,78.9,61745.0,57.3002,57.402,57.3002,57.402,61745.0
2018-08-20 12:10:00,78.9,78.92,78.86,78.86,66573.0,57.402,57.4166,57.3729,57.3729,66573.0
2018-08-20 12:15:00,78.86,78.94,78.86,78.94,50607.0,57.3729,57.4311,57.3729,57.4311,50607.0
2018-08-20 12:20:00,78.94,78.97,78.9,78.93,52909.0,57.4311,57.453,57.402,57.4239,52909.0
2018-08-20 12:25:00,78.93,78.94,78.91,78.93,32320.0,57.4239,57.4311,57.4093,57.4239,32320.0
2018-08-20 12:30:00,78.93,78.96,78.9,78.92,53534.0,57.4239,57.4457,57.402,57.4166,53534.0
2018-08-20 12:35:00,78.92,78.96,78.91,78.95,59805.0,57.4166,57.4457,57.4093,57.4384,59805.0
2018-08-20 12:40:00,78.95,78.97,78.95,78.95,55230.0,57.4384,57.453,57.4384,57.4384,55230.0
2018-08-20 12:45:00,78.96,79.0,78.92,78.92,64552.0,57.4457,57.4748,57.4166,57.4166,64552.0
2018-08-20 12:50:00,78.93,78.95,78.88,78.9,25689.0,57.4239,57.4384,57.3875,57.402,25689.0
2018-08-20 12:55:00,78.9,78.91,78.88,78.9,25025.0,57.402,57.4093,57.3875,57.402,25025.0
2018-08-20 13:00:00,78.9,78.91,78.83,78.84,35830.0,57.402,57.4093,57.3511,57.3584,35830.0
2018-08-20 13:05:00,78.84,78.86,78.77,78.79,43483.0,57.3584,57.3729,57.3074,57.322,43483.0
2018-08-20 13:10:00,78.8,78.8,78.75,78.77,24769.0,57.3293,57.3293,57.2929,57.3074,24769.0
2018-08-20 13:15:00,78.78,78.78,78.71,78.75,50387.0,57.3147,57.3147,57.2638,57.2929,50387.0
2018-08-20 13:20:00,78.75,78.83,78.75,78.82,57333.0,57.2929,57.3511,57.2929,57.3438,57333.0
2018-08-20 13:25:00,78.83,78.89,78.81,78.86,164568.0,57.3511,57.3947,57.3365,57.3729,164568.0
2018-08-20 13:30:00,78.86,78.87,78.83,78.84,84329.0,57.3729,57.3802,57.3511,57.3584,84329.0
2018-08-20 13:35:00,78.84,78.85,78.82,78.82,37451.0,57.3584,57.3656,57.3438,57.3438,37451.0
2018-08-20 13:40:00,78.83,78.87,78.81,78.84,38869.0,57.3511,57.3802,57.3365,57.3584,38869.0
2018-08-20 13:45:00,78.83,78.84,78.82,78.84,34625.0,57.3511,57.3584,57.3438,57.3584,34625.0
2018-08-20 13:50:00,78.83,78.88,78.82,78.86,55244.0,57.3511,57.3875,57.3438,57.3729,55244.0
2018-08-20 13:55:00,78.86,78.9,78.86,78.87,33544.0,57.3729,57.402,57.3729,57.3802,33544.0
2018-08-20 14:00:00,78.87,78.88,78.8,78.81,98778.0,57.3802,57.3875,57.3293,57.3365,98778.0
2018-08-20 14:05:00,78.81,78.81,78.74,78.77,26078.0,57.3365,57.3365,57.2856,57.3074,26078.0
2018-08-20 14:10:00,78.78,78.8,78.75,78.8,33844.0,57.3147,57.3293,57.2929,57.3293,33844.0
2018-08-20 14:15:00,78.8,78.85,78.8,78.84,29921.0,57.3293,57.3656,57.3293,57.3584,29921.0
2018-08-20 14:20:00,78.84,78.84,78.75,78.78,31792.0,57.3584,57.3584,57.2929,57.3147,31792.0
2018-08-20 14:25:00,78.79,78.79,78.74,78.75,39702.0,57.322,57.322,57.2856,57.2929,39702.0
2018-08-20 14:30:00,78.75,78.76,78.72,78.74,41886.0,57.2929,57.3002,57.2711,57.2856,41886.0
2018-08-20 14:35:00,78.74,78.77,78.73,78.74,40367.0,57.2856,57.3074,57.2783,57.2856,40367.0
2018-08-20 14:40:00,78.74,78.77,78.71,78.75,52819.0,57.2856,57.3074,57.2638,57.2929,52819.0
2018-08-20 14:45:00,78.75,78.83,78.74,78.83,103657.0,57.2929,57.3511,57.2856,57.3511,103657.0
2018-08-20 14:50:00,78.82,78.86,78.82,78.85,125301.0,57.3438,57.3729,57.3438,57.3656,125301.0
2018-08-20 14:55:00,78.86,78.88,78.85,78.86,43329.0,57.3729,57.3875,57.3656,57.3729,43329.0
2018-08-20 15:00:00,78.86,78.87,78.84,78.86,32052.0,57.3729,57.3802,57.3584,57.3729,32052.0
2018-08-20 15:05:00,78.86,78.87,78.8,78.84,36434.0,57.3729,57.3802,57.3293,57.3584,36434.0
2018-08-20 15:10:00,78.84,78.86,78.83,78.84,33294.0,57.3584,57.3729,57.3511,57.3584,33294.0
2018-08-20 15:15:00,78.85,78.87,78.84,78.84,32374.0,57.3656,57.3802,57.3584,57.3584,32374.0
2018-08-20 15:20:00,78.84,78.86,78.83,78.84,55848.0,57.3584,57.3729,57.3511,57.3584,55848.0
2018-08-20 15:25:00,78.84,78.87,78.82,78.83,33943.0,57.3584,57.3802,57.3438,57.3511,33943.0
2018-08-20 15:30:00,78.82,78.86,78.82,78.84,59786.0,57.3438,57.3729,57.3438,57.3584,59786.0
2018-08-20 15:35:00,78.84,78.85,78.84,78.84,21022.0,57.3584,57.3656,57.3584,57.3584,21022.0
2018-08-20 15:40:00,78.84,78.85,78.77,78.82,101495.0,57.3584,57.3656,57.3074,57.3438,101495.0
2018-08-20 15:45:00,78.81,78.88,78.81,78.84,83867.0,57.3365,57.3875,57.3365,57.3584,83867.0
2018-08-20 15:50:00,78.83,78.83,78.73,78.74,198080.0,57.3511,57.3511,57.2783,57.2856,198080.0
2018-08-20 15:55:00,78.74,78.81,78.7,78.81,428234.0,57.2856,57.3365,57.2565,57.3365,428234.0
2018-08-21 09:30:00,79.05,79.13,78.95,79.04,393576.0,57.5112,57.5694,57.4384,57.5039,393576.0
2018-08-21 09:35:00,79.04,79.25,79.04,79.25,133257.0,57.5039,57.6567,57.5039,57.6567,133257.0
2018-08-21 09:40:00,79.25,79.35,79.25,79.29,94660.0,57.6567,57.7294,57.6567,57.6858,94660.0
2018-08-21 09:45:00,79.29,79.35,79.23,79.34,126188.0,57.6858,57.7294,57.6421,57.7221,126188.0
2018-08-21 09:50:00,79.34,79.37,79.3,79.34,115471.0,57.7221,57.744,57.693,57.7221,115471.0
2018-08-21 09:55:00,79.33,79.39,79.29,79.39,77389.0,57.7149,57.7585,57.6858,57.7585,77389.0
2018-08-21 10:00:00,79.39,79.5,79.37,79.45,188656.0,57.7585,57.8385,57.744,57.8022,188656.0
2018-08-21 10:05:00,79.45,79.45,79.4,79.44,78966.0,57.8022,57.8022,57.7658,57.7949,78966.0
2018-08-21 10:10:00,79.45,79.54,79.43,79.54,97011.0,57.8022,57.8676,57.7876,57.8676,97011.0
2018-08-21 10:15:00,79.54,79.56,79.43,79.47,101285.0,57.8676,57.8822,57.7876,57.8167,101285.0
2018-08-21 10:20:00,79.46,79.48,79.44,79.45,73489.0,57.8094,57.824,57.7949,57.8022,73489.0
2018-08-21 10:25:00,79.45,79.48,79.4,79.47,97389.0,57.8022,57.824,57.7658,57.8167,97389.0
2018-08-21 10:30:00,79.48,79.52,79.47,79.48,95878.0,57.824,57.8531,57.8167,57.824,95878.0
2018-08-21 10:35:00,79.47,79.5,79.41,79.45,73878.0,57.8167,57.8385,57.7731,57.8022,73878.0
2018-08-21 10:40:00,79.45,79.52,79.44,79.52,51217.0,57.8022,57.8531,57.7949,57.8531,51217.0
2018-08-21 10:45:00,79.52,79.54,79.47,79.48,67017.0,57.8531,57.8676,57.8167,57.824,67017.0
2018-08-21 10:50:00,79.49,79.49,79.42,79.47,84870.0,57.8313,57.8313,57.7803,57.8167,84870.0
2018-08-21 10:55:00,79.48,79.5,79.45,79.47,99645.0,57.824,57.8385,57.8022,57.8167,99645.0
2018-08-21 11:00:00,79.47,79.48,79.38,79.48,148719.0,57.8167,57.824,57.7512,57.824,148719.0
2018-08-21 11:05:00,79.48,79.52,79.47,79.52,112144.0,57.824,57.8531,57.8167,57.8531,112144.0
2018-08-21 11:10:00,79.52,79.58,79.51,79.54,81078.0,57.8531,57.8967,57.8458,57.8676,81078.0
2018-08-21 11:15:00,79.54,79.54,79.44,79.44,82051.0,57.8676,57.8676,57.7949,57.7949,82051.0
2018-08-21 11:20:00,79.44,79.46,79.36,79.43,68994.0,57.7949,57.8094,57.7367,57.7876,68994.0
2018-08-21 11:25:00,79.42,79.42,79.37,79.4,57431.0,57.7803,57.7803,57.744,57.7658,57431.0
2018-08-21 11:30:00,79.41,79.42,79.35,79.42,49351.0,57.7731,57.7803,57.7294,57.7803,49351.0
2018-08-21 11:35:00,79.41,79.5,79.41,79.46,82268.0,57.7731,57.8385,57.7731,57.8094,82268.0
2018-08-21 11:40:00,79.47,79.5,79.45,79.48,58478.0,57.8167,57.8385,57.8022,57.824,58478.0
2018-08-21 11:45:00,79.48,79.5,79.45,79.47,57754.0,57.824,57.8385,57.8022,57.8167,57754.0
2018-08-21 11:50:00,79.46,79.5,79.45,79.48,88818.0,57.8094,57.8385,57.8022,57.824,88818.0
2018-08-21 11:55:00,79.48,79.54,79.45,79.54,53169.0,57.824,57.8676,57.8022,57.8676,53169.0
2018-08-21 12:00:00,79.54,79.56,79.49,79.52,69442.0,57.8676,57.8822,57.8313,57.8531,69442.0
2018-08-21 12:05:00,79.52,79.54,79.47,79.5,39419.0,57.8531,57.8676,57.8167,57.8385,39419.0
2018-08-21 12:10:00,79.5,79.55,79.49,79.54,55851.0,57.8385,57.8749,57.8313,57.8676,55851.0
2018-08-21 12:15:00,79.54,79.54,79.45,79.47,55907.0,57.8676,57.8676,57.8022,57.8167,55907.0
2018-08-21 12:20:00,79.47,79.48,79.44,79.45,68528.0,57.8167,57.824,57.7949,57.8022,68528.0
2018-08-21 12:25:00,79.46,79.49,79.45,79.47,31346.0,57.8094,57.8313,57.8022,57.8167,31346.0
2018-08-21 12:30:00,79.47,79.48,79.42,79.48,54900.0,57.8167,57.824,57.7803,57.824,54900.0
2018-08-21 12:35:00,79.48,79.49,79.46,79.49,28544.0,57.824,57.8313,57.8094,57.8313,28544.0
2018-08-21 12:40:00,79.48,79.49,79.46,79.47,31399.0,57.824,57.8313,57.8094,57.8167,31399.0
2018-08-21 12:45:00,79.47,79.48,79.41,79.41,41867.0,57.8167,57.824,57.7731,57.7731,41867.0
2018-08-21 12:50:00,79.42,79.44,79.4,79.42,35096.0,57.7803,57.7949,57.7658,57.7803,35096.0
2018-08-21 12:55:00,79.42,79.49,79.41,79.46,37969.0,57.7803,57.8313,57.7731,57.8094,37969.0
2018-08-21 13:00:00,79.45,79.46,79.44,79.45,55946.0,57.8022,57.8094,57.7949,57.8022,55946.0
2018-08-21 13:05:00,79.45,79.46,79.41,79.42,75800.0,57.8022,57.8094,57.7731,57.7803,75800.0
2018-08-21 13:10:00,79.41,79.41,79.38,79.41,35821.0,57.7731,57.7731,57.7512,57.7731,35821.0
2018-08-21 13:15:00,79.41,79.44,79.4,79.44,71283.0,57.7731,57.7949,57.7658,57.7949,71283.0
2018-08-21 13:20:00,79.44,79.47,79.42,79.45,33636.0,57.7949,57.8167,57.7803,57.8022,33636.0
2018-08-21 13:25:00,79.45,79.45,79.41,79.44,29509.0,57.8022,57.8022,57.7731,57.7949,29509.0
2018-08-21 13:30:00,79.43,79.46,79.42,79.43,34557.0,57.7876,57.8094,57.7803,57.7876,34557.0
2018-08-21 13:35:00,79.44,79.44,79.4,79.43,29669.0,57.7949,57.7949,57.7658,57.7876,29669.0
2018-08-21 13:40:00,79.44,79.44,79.37,79.44,85751.0,57.7949,57.7949,57.744,57.7949,85751.0
2018-08-21 13:45:00,79.44,79.48,79.44,79.47,112624.0,57.7949,57.824,57.7949,57.8167,112624.0
2018-08-21 13:50:00,79.48,79.49,79.42,79.43,70297.0,57.824,57.8313,57.7803,57.7876,70297.0
2018-08-21 13:55:00,79.43,79.46,79.42,79.44,46640.0,57.7876,57.8094,57.7803,57.7949,46640.0
2018-08-21 14:00:00,79.43,79.43,79.38,79.4,54313.0,57.7876,57.7876,57.7512,57.7658,54313.0
2018-08-21 14:05:00,79.4,79.43,79.38,79.4,38758.0,57.7658,57.7876,57.7512,57.7658,38758.0
2018-08-21 14:10:00,79.41,79.44,79.39,79.43,70545.0,57.7731,57.7949,57.7585,57.7876,70545.0
2018-08-21 14:15:00,79.43,79.46,79.41,79.45,55881.0,57.7876,57.8094,57.7731,57.8022,55881.0
2018-08-21 14:20:00,79.45,79.46,79.41,79.41,61446.0,57.8022,57.8094,57.7731,57.7731,61446.0
2018-08-21 14:25:00,79.41,79.42,79.35,79.39,62352.0,57.7731,57.7803,57.7294,57.7585,62352.0
2018-08-21 14:30:00,79.39,79.39,79.29,79.33,63747.0,57.7585,57.7585,57.6858,57.7149,63747.0
2018-08-21 14:35:00,79.33,79.34,79.28,79.28,48652.0,57.7149,57.7221,57.6785,57.6785,48652.0
2018-08-21 14:40:00,79.28,79.32,79.28,79.32,48014.0,57.6785,57.7076,57.6785,57.7076,48014.0
2018-08-21 14:45:00,79.32,79.32,79.19,79.19,83732.0,57.7076,57.7076,57.613,57.613,83732.0
2018-08-21 14:50:00,79.19,79.21,79.14,79.16,60042.0,57.613,57.6276,57.5766,57.5912,60042.0
2018-08-21 14:55:00,79.16,79.23,79.15,79.16,116509.0,57.5912,57.6421,57.5839,57.5912,116509.0
2018-08-21 15:00:00,79.17,79.18,79.14,79.17,65848.0,57.5985,57.6057,57.5766,57.5985,65848.0
2018-08-21 15:05:00,79.17,79.18,79.12,79.14,56805.0,57.5985,57.6057,57.5621,57.5766,56805.0
2018-08-21 15:10:00,79.14,79.14,79.07,79.08,56958.0,57.5766,57.5766,57.5257,57.533,56958.0
2018-08-21 15:15:00,79.08,79.1,79.04,79.05,95725.0,57.533,57.5475,57.5039,57.5112,95725.0
2018-08-21 15:20:00,79.05,79.07,78.99,79.06,58631.0,57.5112,57.5257,57.4675,57.5184,58631.0
2018-08-21 15:25:00,79.06,79.07,79.0,79.01,119250.0,57.5184,57.5257,57.4748,57.4821,119250.0
2018-08-21 15:30:00,79.01,79.01,78.91,78.91,154014.0,57.4821,57.4821,57.4093,57.4093,154014.0
2018-08-21 15:35:00,78.91,78.95,78.87,78.9,142811.0,57.4093,57.4384,57.3802,57.402,142811.0
2018-08-21 15:40:00,78.9,78.9,78.81,78.82,141207.0,57.402,57.402,57.3365,57.3438,141207.0
2018-08-21 15:45:00,78.82,78.82,78.69,78.69,291676.0,57.3438,57.3438,57.2492,57.2492,291676.0
2018-08-21 15:50:00,78.68,78.76,78.67,78.76,231186.0,57.242,57.3002,57.2347,57.3002,231186.0
2018-08-21 15:55:00,78.76,78.91,78.75,78.82,379903.0,57.3002,57.4093,57.2929,57.3438,379903.0
2018-08-22 09:30:00,79.11,79.5,79.02,79.47,307557.0,57.5548,57.8385,57.4893,57.8167,307557.0
2018-08-22 09:35:00,79.46,79.6,79.3,79.46,187977.0,57.8094,57.9113,57.693,57.8094,187977.0
2018-08-22 09:40:00,79.46,79.54,79.43,79.45,161286.0,57.8094,57.8676,57.7876,57.8022,161286.0
2018-08-22 09:45:00,79.45,79.63,79.44,79.62,161517.0,57.8022,57.9331,57.7949,57.9258,161517.0
2018-08-22 09:50:00,79.62,79.72,79.53,79.62,145166.0,57.9258,57.9986,57.8604,57.9258,145166.0
2018-08-22 09:55:00,79.62,79.74,79.62,79.71,96910.0,57.9258,58.0131,57.9258,57.9913,96910.0
2018-08-22 10:00:00,79.72,79.77,79.67,79.67,106006.0,57.9986,58.035,57.9622,57.9622,106006.0
2018-08-22 10:05:00,79.67,79.74,79.61,79.73,116952.0,57.9622,58.0131,57.9186,58.0059,116952.0
2018-08-22 10:10:00,79.74,79.75,79.61,79.61,73847.0,58.0131,58.0204,57.9186,57.9186,73847.0
2018-08-22 10:15:00,79.62,79.66,79.55,79.58,97210.0,57.9258,57.9549,57.8749,57.8967,97210.0
2018-08-22 10:20:00,79.58,79.7,79.58,79.61,98213.0,57.8967,57.984,57.8967,57.9186,98213.0
2018-08-22 10:25:00,79.61,79.71,79.61,79.61,52360.0,57.9186,57.9913,57.9186,57.9186,52360.0
2018-08-22 10:30:00,79.6,79.69,79.52,79.68,144193.0,57.9113,57.9768,57.8531,57.9695,144193.0
2018-08-22 10:35:00,79.67,79.8,79.65,79.77,85211.0,57.9622,58.0568,57.9477,58.035,85211.0
2018-08-22 10:40:00,79.77,79.79,79.67,79.74,73924.0,58.035,58.0495,57.9622,58.0131,73924.0
2018-08-22 10:45:00,79.72,79.83,79.71,79.82,131867.0,57.9986,58.0786,57.9913,58.0714,131867.0
2018-08-22 10:50:00,79.81,79.85,79.79,79.81,100608.0,58.0641,58.0932,58.0495,58.0641,100608.0
2018-08-22 10:55:00,79.8,79.82,79.69,79.77,101693.0,58.0568,58.0714,57.9768,58.035,101693.0
2018-08-22 11:00:00,79.76,79.8,79.72,79.75,88143.0,58.0277,58.0568,57.9986,58.0204,88143.0
2018-08-22 11:05:00,79.76,79.77,79.67,79.74,60511.0,58.0277,58.035,57.9622,58.0131,60511.0
2018-08-22 11:10:00,79.73,79.8,79.67,79.79,90599.0,58.0059,58.0568,57.9622,58.0495,90599.0
2018-08-22 11:15:00,79.8,79.83,79.77,79.82,50606.0,58.0568,58.0786,58.035,58.0714,50606.0
2018-08-22 11:20:00,79.81,79.88,79.81,79.84,106988.0,58.0641,58.115,58.0641,58.0859,106988.0
2018-08-22 11:25:00,79.84,79.88,79.83,79.84,64266.0,58.0859,58.115,58.0786,58.0859,64266.0
2018-08-22 11:30:00,79.84,79.86,79.76,79.77,69596.0,58.0859,58.1005,58.0277,58.035,69596.0
2018-08-22 11:35:00,79.76,79.77,79.7,79.74,47605.0,58.0277,58.035,57.984,58.0131,47605.0
2018-08-22 11:40:00,79.74,79.81,79.73,79.81,57905.0,58.0131,58.0641,58.0059,58.0641,57905.0
2018-08-22 11:45:00,79.79,79.8,79.75,79.78,58068.0,58.0495,58.0568,58.0204,58.0423,58068.0
2018-08-22 11:50:00,79.78,79.83,79.77,79.83,109435.0,58.0423,58.0786,58.035,58.0786,109435.0
2018-08-22 11:55:00,79.83,79.85,79.81,79.84,81945.0,58.0786,58.0932,58.0641,58.0859,81945.0
2018-08-22 12:00:00,79.84,79.85,79.81,79.83,94173.0,58.0859,58.0932,58.0641,58.0786,94173.0
2018-08-22 12:05:00,79.83,79.84,79.75,79.75,36798.0,58.0786,58.0859,58.0204,58.0204,36798.0
2018-08-22 12:10:00,79.75,79.82,79.75,79.82,30772.0,58.0204,58.0714,58.0204,58.0714,30772.0
2018-08-22 12:15:00,79.81,79.83,79.81,79.81,28321.0,58.0641,58.0786,58.0641,58.0641,28321.0
2018-08-22 12:20:00,79.82,79.83,79.79,79.82,25100.0,58.0714,58.0786,58.0495,58.0714,25100.0
2018-08-22 12:25:00,79.82,79.84,79.76,79.76,21358.0,58.0714,58.0859,58.0277,58.0277,21358.0
2018-08-22 12:30:00,79.77,79.86,79.75,79.84,69159.0,58.035,58.1005,58.0204,58.0859,69159.0
2018-08-22 12:35:00,79.84,79.85,79.8,79.82,72131.0,58.0859,58.0932,58.0568,58.0714,72131.0
2018-08-22 12:40:00,79.81,79.85,79.8,79.82,41407.0,58.0641,58.0932,58.0568,58.0714,41407.0
2018-08-22 12:45:00,79.82,79.82,79.73,79.76,43214.0,58.0714,58.0714,58.0059,58.0277,43214.0
2018-08-22 12:50:00,79.76,79.81,79.75,79.8,41255.0,58.0277,58.0641,58.0204,58.0568,41255.0
2018-08-22 12:55:00,79.8,79.87,79.8,79.86,44095.0,58.0568,58.1077,58.0568,58.1005,44095.0
2018-08-22 13:00:00,79.86,79.89,79.85,79.86,41178.0,58.1005,58.1223,58.0932,58.1005,41178.0
2018-08-22 13:05:00,79.86,79.86,79.83,79.86,66275.0,58.1005,58.1005,58.0786,58.1005,66275.0
2018-08-22 13:10:00,79.86,79.86,79.83,79.85,68231.0,58.1005,58.1005,58.0786,58.0932,68231.0
2018-08-22 13:15:00,79.86,79.86,79.8,79.81,17223.0,58.1005,58.1005,58.0568,58.0641,17223.0
2018-08-22 13:20:00,79.81,79.88,79.81,79.84,36309.0,58.0641,58.115,58.0641,58.0859,36309.0
2018-08-22 13:25:00,79.84,79.85,79.82,79.82,46373.0,58.0859,58.0932,58.0714,58.0714,46373.0
2018-08-22 13:30:00,79.82,79.85,79.8,79.84,23417.0,58.0714,58.0932,58.0568,58.0859,23417.0
2018-08-22 13:35:00,79.85,79.85,79.82,79.83,26086.0,58.0932,58.0932,58.0714,58.0786,26086.0
2018-08-22 13:40:00,79.83,79.85,79.82,79.84,22532.0,58.0786,58.0932,58.0714,58.0859,22532.0
2018-08-22 13:45:00,79.84,79.85,79.77,79.78,30197.0,58.0859,58.0932,58.035,58.0423,30197.0
2018-08-22 13:50:00,79.77,79.85,79.74,79.84,76531.0,58.035,58.0932,58.0131,58.0859,76531.0
2018-08-22 13:55:00,79.84,79.86,79.83,79.85,74323.0,58.0859,58.1005,58.0786,58.0932,74323.0
2018-08-22 14:00:00,79.86,79.92,79.83,79.9,102735.0,58.1005,58.1441,58.0786,58.1296,102735.0
2018-08-22 14:05:00,79.91,79.92,79.85,79.86,63528.0,58.1368,58.1441,58.0932,58.1005,63528.0
2018-08-22 14:10:00,79.87,79.89,79.85,79.86,66710.0,58.1077,58.1223,58.0932,58.1005,66710.0
2018-08-22 14:15:00,79.86,79.87,79.77,79.8,78663.0,58.1005,58.1077,58.035,58.0568,78663.0
2018-08-22 14:20:00,79.8,79.84,79.79,79.79,69413.0,58.0568,58.0859,58.0495,58.0495,69413.0
2018-08-22 14:25:00,79.78,79.78,79.71,79.73,68183.0,58.0423,58.0423,57.9913,58.0059,68183.0
2018-08-22 14:30:00,79.73,79.84,79.72,79.84,162632.0,58.0059,58.0859,57.9986,58.0859,162632.0
2018-08-22 14:35:00,79.84,79.85,79.82,79.84,56802.0,58.0859,58.0932,58.0714,58.0859,56802.0
2018-08-22 14:40:00,79.84,79.84,79.82,79.84,52231.0,58.0859,58.0859,58.0714,58.0859,52231.0
2018-08-22 14:45:00,79.84,79.84,79.8,79.8,52029.0,58.0859,58.0859,58.0568,58.0568,52029.0
2018-08-22 14:50:00,79.8,79.85,79.8,79.84,45704.0,58.0568,58.0932,58.0568,58.0859,45704.0
2018-08-22 14:55:00,79.84,79.87,79.82,79.86,48800.0,58.0859,58.1077,58.0714,58.1005,48800.0
2018-08-22 15:00:00,79.87,79.92,79.86,79.92,60639.0,58.1077,58.1441,58.1005,58.1441,60639.0
2018-08-22 15:05:00,79.91,79.95,79.91,79.94,76061.0,58.1368,58.1659,58.1368,58.1587,76061.0
2018-08-22 15:10:00,79.94,79.98,79.93,79.97,63872.0,58.1587,58.1878,58.1514,58.1805,63872.0
2018-08-22 15:15:00,79.98,80.03,79.97,80.03,149570.0,58.1878,58.2241,58.1805,58.2241,149570.0
2018-08-22 15:20:00,80.03,80.04,80.0,80.04,50343.0,58.2241,58.2314,58.2023,58.2314,50343.0
2018-08-22 15:25:00,80.04,80.04,80.0,80.01,88514.0,58.2314,58.2314,58.2023,58.2096,88514.0
2018-08-22 15:30:00,80.01,80.03,79.98,80.01,143412.0,58.2096,58.2241,58.1878,58.2096,143412.0
2018-08-22 15:35:00,80.01,80.05,80.0,80.02,90795.0,58.2096,58.2387,58.2023,58.2169,90795.0
2018-08-22 15:40:00,80.03,80.04,79.98,79.98,110604.0,58.2241,58.2314,58.1878,58.1878,110604.0
2018-08-22 15:45:00,79.98,80.0,79.94,79.95,151628.0,58.1878,58.2023,58.1587,58.1659,151628.0
2018-08-22 15:50:00,79.95,79.98,79.91,79.95,286350.0,58.1659,58.1878,58.1368,58.1659,286350.0
2018-08-22 15:55:00,79.95,80.03,79.92,79.96,837168.0,58.1659,58.2241,58.1441,58.1732,837168.0
2018-08-23 09:30:00,79.56,79.63,79.31,79.32,208506.0,57.8822,57.9331,57.7003,57.7076,208506.0
2018-08-23 09:35:00,79.32,79.38,79.22,79.3,86918.0,57.7076,57.7512,57.6348,57.693,86918.0
2018-08-23 09:40:00,79.29,79.35,79.22,79.22,73212.0,57.6858,57.7294,57.6348,57.6348,73212.0
2018-08-23 09:45:00,79.23,79.23,79.11,79.23,138212.0,57.6421,57.6421,57.5548,57.6421,138212.0
2018-08-23 09:50:00,79.23,79.43,79.19,79.37,91519.0,57.6421,57.7876,57.613,57.744,91519.0
2018-08-23 09:55:00,79.38,79.42,79.23,79.28,83872.0,57.7512,57.7803,57.6421,57.6785,83872.0
2018-08-23 10:00:00,79.28,79.43,79.28,79.4,87578.0,57.6785,57.7876,57.6785,57.7658,87578.0
2018-08-23 10:05:00,79.4,79.45,79.38,79.38,54846.0,57.7658,57.8022,57.7512,57.7512,54846.0
2018-08-23 10:10:00,79.38,79.4,79.3,79.34,94493.0,57.7512,57.7658,57.693,57.7221,94493.0
2018-08-23 10:15:00,79.34,79.38,79.33,79.35,42466.0,57.7221,57.7512,57.7149,57.7294,42466.0
2018-08-23 10:20:00,79.34,79.38,79.28,79.32,66437.0,57.7221,57.7512,57.6785,57.7076,66437.0
2018-08-23 10:25:00,79.32,79.43,79.3,79.42,44943.0,57.7076,57.7876,57.693,57.7803,44943.0
2018-08-23 10:30:00,79.42,79.5,79.42,79.45,56765.0,57.7803,57.8385,57.7803,57.8022,56765.0
2018-08-23 10:35:00,79.45,79.55,79.45,79.51,58218.0,57.8022,57.8749,57.8022,57.8458,58218.0
2018-08-23 10:40:00,79.51,79.57,79.46,79.48,57239.0,57.8458,57.8895,57.8094,57.824,57239.0
2018-08-23 10:45:00,79.48,79.48,79.39,79.44,76093.0,57.824,57.824,57.7585,57.7949,76093.0
2018-08-23 10:50:00,79.44,79.49,79.42,79.46,42835.0,57.7949,57.8313,57.7803,57.8094,42835.0
2018-08-23 10:55:00,79.46,79.49,79.42,79.44,53929.0,57.8094,57.8313,57.7803,57.7949,53929.0
2018-08-23 11:00:00,79.43,79.45,79.38,79.39,72241.0,57.7876,57.8022,57.7512,57.7585,72241.0
2018-08-23 11:05:00,79.39,79.42,79.31,79.33,88915.0,57.7585,57.7803,57.7003,57.7149,88915.0
2018-08-23 11:10:00,79.33,79.35,79.3,79.34,60082.0,57.7149,57.7294,57.693,57.7221,60082.0
2018-08-23 11:15:00,79.35,79.35,79.19,79.19,67450.0,57.7294,57.7294,57.613,57.613,67450.0
2018-08-23 11:20:00,79.18,79.25,79.16,79.22,81484.0,57.6057,57.6567,57.5912,57.6348,81484.0
2018-08-23 11:25:00,79.22,79.26,79.2,79.22,66340.0,57.6348,57.6639,57.6203,57.6348,66340.0
2018-08-23 11:30:00,79.22,79.23,79.15,79.18,45763.0,57.6348,57.6421,57.5839,57.6057,45763.0
2018-08-23 11:35:00,79.17,79.18,79.07,79.09,81526.0,57.5985,57.6057,57.5257,57.5403,81526.0
2018-08-23 11:40:00,79.1,79.16,79.09,79.1,100992.0,57.5475,57.5912,57.5403,57.5475,100992.0
2018-08-23 11:45:00,79.11,79.16,79.1,79.15,74617.0,57.5548,57.5912,57.5475,57.5839,74617.0
2018-08-23 11:50:00,79.14,79.16,79.11,79.12,53198.0,57.5766,57.5912,57.5548,57.5621,53198.0
2018-08-23 11:55:00,79.13,79.18,79.12,79.13,50803.0,57.5694,57.6057,57.5621,57.5694,50803.0
2018-08-23 12:00:00,79.13,79.19,79.11,79.16,49079.0,57.5694,57.613,57.5548,57.5912,49079.0
2018-08-23 12:05:00,79.15,79.2,79.14,79.15,59222.0,57.5839,57.6203,57.5766,57.5839,59222.0
2018-08-23 12:10:00,79.16,79.17,79.1,79.12,76340.0,57.5912,57.5985,57.5475,57.5621,76340.0
2018-08-23 12:15:00,79.11,79.18,79.1,79.18,47558.0,57.5548,57.6057,57.5475,57.6057,47558.0
2018-08-23 12:20:00,79.18,79.19,79.15,79.17,22101.0,57.6057,57.613,57.5839,57.5985,22101.0
2018-08-23 12:25:00,79.19,79.19,79.15,79.15,37830.0,57.613,57.613,57.5839,57.5839,37830.0
2018-08-23 12:30:00,79.15,79.17,79.11,79.17,81392.0,57.5839,57.5985,57.5548,57.5985,81392.0
2018-08-23 12:35:00,79.16,79.21,79.15,79.19,56428.0,57.5912,57.6276,57.5839,57.613,56428.0
2018-08-23 12:40:00,79.19,79.23,79.18,79.2,47973.0,57.613,57.6421,57.6057,57.6203,47973.0
2018-08-23 12:45:00,79.2,79.21,79.19,79.2,43625.0,57.6203,57.6276,57.613,57.6203,43625.0
2018-08-23 12:50:00,79.2,79.21,79.16,79.2,59852.0,57.6203,57.6276,57.5912,57.6203,59852.0
2018-08-23 12:55:00,79.2,79.22,79.18,79.19,43359.0,57.6203,57.6348,57.6057,57.613,43359.0
2018-08-23 13:00:00,79.2,79.21,79.18,79.19,57399.0,57.6203,57.6276,57.6057,57.613,57399.0
2018-08-23 13:05:00,79.19,79.21,79.18,79.18,31248.0,57.613,57.6276,57.6057,57.6057,31248.0
2018-08-23 13:10:00,79.19,79.19,79.15,79.16,34365.0,57.613,57.613,57.5839,57.5912,34365.0
2018-08-23 13:15:00,79.15,79.19,79.14,79.16,29280.0,57.5839,57.613,57.5766,57.5912,29280.0
2018-08-23 13:20:00,79.16,79.18,79.12,79.12,24795.0,57.5912,57.6057,57.5621,57.5621,24795.0
2018-08-23 13:25:00,79.11,79.17,79.11,79.16,19613.0,57.5548,57.5985,57.5548,57.5912,19613.0
2018-08-23 13:30:00,79.17,79.18,79.12,79.14,35902.0,57.5985,57.6057,57.5621,57.5766,35902.0
2018-08-23 13:35:00,79.13,79.16,79.13,79.16,30771.0,57.5694,57.5912,57.5694,57.5912,30771.0
2018-08-23 13:40:00,79.16,79.19,79.15,79.16,31046.0,57.5912,57.613,57.5839,57.5912,31046.0
2018-08-23 13:45:00,79.17,79.18,79.15,79.18,29858.0,57.5985,57.6057,57.5839,57.6057,29858.0
2018-08-23 13:50:00,79.17,79.2,79.15,79.2,36288.0,57.5985,57.6203,57.5839,57.6203,36288.0
2018-08-23 13:55:00,79.19,79.19,79.14,79.14,20667.0,57.613,57.613,57.5766,57.5766,20667.0
2018-08-23 14:00:00,79.15,79.18,79.14,79.16,36676.0,57.5839,57.6057,57.5766,57.5912,36676.0
2018-08-23 14:05:00,79.15,79.19,79.15,79.18,25310.0,57.5839,57.613,57.5839,57.6057,25310.0
2018-08-23 14:10:00,79.19,79.19,79.14,79.15,59936.0,57.613,57.613,57.5766,57.5839,59936.0
2018-08-23 14:15:00,79.15,79.16,79.1,79.11,46137.0,57.5839,57.5912,57.5475,57.5548,46137.0
2018-08-23 14:20:00,79.1,79.12,79.07,79.08,56837.0,57.5475,57.5621,57.5257,57.533,56837.0
2018-08-23 14:25:00,79.09,79.12,79.06,79.1,53259.0,57.5403,57.5621,57.5184,57.5475,53259.0
2018-08-23 14:30:00,79.1,79.11,79.06,79.07,51848.0,57.5475,57.5548,57.5184,57.5257,51848.0
2018-08-23 14:35:00,79.07,79.07,79.0,79.02,51083.0,57.5257,57.5257,57.4748,57.4893,51083.0
2018-08-23 14:40:00,79.02,79.08,79.01,79.08,56830.0,57.4893,57.533,57.4821,57.533,56830.0
2018-08-23 14:45:00,79.08,79.08,79.03,79.04,42761.0,57.533,57.533,57.4966,57.5039,42761.0
2018-08-23 14:50:00,79.03,79.04,79.01,79.04,32360.0,57.4966,57.5039,57.4821,57.5039,32360.0
2018-08-23 14:55:00,79.04,79.04,79.01,79.01,43792.0,57.5039,57.5039,57.4821,57.4821,43792.0
2018-08-23 15:00:00,79.02,79.02,79.0,79.01,57853.0,57.4893,57.4893,57.4748,57.4821,57853.0
2018-08-23 15:05:00,79.02,79.03,79.0,79.03,47209.0,57.4893,57.4966,57.4748,57.4966,47209.0
2018-08-23 15:10:00,79.02,79.04,79.01,79.02,55185.0,57.4893,57.5039,57.4821,57.4893,55185.0
2018-08-23 15:15:00,79.01,79.02,79.0,79.01,34604.0,57.4821,57.4893,57.4748,57.4821,34604.0
2018-08-23 15:20:00,79.01,79.02,79.0,79.01,45196.0,57.4821,57.4893,57.4748,57.4821,45196.0
2018-08-23 15:25:00,79.0,79.0,78.95,78.96,85998.0,57.4748,57.4748,57.4384,57.4457,85998.0
2018-08-23 15:30:00,78.96,78.96,78.91,78.92,106621.0,57.4457,57.4457,57.4093,57.4166,106621.0
2018-08-23 15:35:00,78.92,78.96,78.89,78.95,73724.0,57.4166,57.4457,57.3947,57.4384,73724.0
2018-08-23 15:40:00,78.96,79.03,78.95,79.01,85696.0,57.4457,57.4966,57.4384,57.4821,85696.0
2018-08-23 15:45:00,79.01,79.08,78.99,79.07,156907.0,57.4821,57.533,57.4675,57.5257,156907.0
2018-08-23 15:50:00,79.06,79.1,79.03,79.08,177250.0,57.5184,57.5475,57.4966,57.533,177250.0
2018-08-23 15:55:00,79.09,79.11,79.04,79.09,413892.0,57.5403,57.5548,57.5039,57.5403,413892.0
2018-08-24 09:30:00,79.52,79.69,79.51,79.56,198293.0,57.8531,57.9768,57.8458,57.8822,198293.0
2018-08-24 09:35:00,79.58,79.65,79.48,79.51,150064.0,57.8967,57.9477,57.824,57.8458,150064.0
2018-08-24 09:40:00,79.5,79.54,79.42,79.51,44490.0,57.8385,57.8676,57.7803,57.8458,44490.0
2018-08-24 09:45:00,79.51,79.53,79.43,79.5,55015.0,57.8458,57.8604,57.7876,57.8385,55015.0
2018-08-24 09:50:00,79.5,79.55,79.46,79.52,57318.0,57.8385,57.8749,57.8094,57.8531,57318.0
2018-08-24 09:55:00,79.51,79.58,79.49,79.5,50597.0,57.8458,57.8967,57.8313,57.8385,50597.0
2018-08-24 10:00:00,79.5,79.6,79.48,79.58,114027.0,57.8385,57.9113,57.824,57.8967,114027.0
2018-08-24 10:05:00,79.59,79.59,79.45,79.47,49162.0,57.904,57.904,57.8022,57.8167,49162.0
2018-08-24 10:10:00,79.49,79.58,79.48,79.5,59977.0,57.8313,57.8967,57.824,57.8385,59977.0
2018-08-24 10:15:00,79.5,79.56,79.42,79.53,126451.0,57.8385,57.8822,57.7803,57.8604,126451.0
2018-08-24 10:20:00,79.55,79.58,79.48,79.54,47357.0,57.8749,57.8967,57.824,57.8676,47357.0
2018-08-24 10:25:00,79.54,79.6,79.51,79.59,55575.0,57.8676,57.9113,57.8458,57.904,55575.0
2018-08-24 10:30:00,79.59,79.67,79.55,79.66,66324.0,57.904,57.9622,57.8749,57.9549,66324.0
2018-08-24 10:35:00,79.66,79.74,79.64,79.73,72070.0,57.9549,58.0131,57.9404,58.0059,72070.0
2018-08-24 10:40:00,79.73,79.8,79.69,79.78,61458.0,58.0059,58.0568,57.9768,58.0423,61458.0
2018-08-24 10:45:00,79.78,79.87,79.76,79.84,50769.0,58.0423,58.1077,58.0277,58.0859,50769.0
2018-08-24 10:50:00,79.84,79.89,79.83,79.88,117759.0,58.0859,58.1223,58.0786,58.115,117759.0
2018-08-24 10:55:00,79.88,79.91,79.87,79.9,63491.0,58.115,58.1368,58.1077,58.1296,63491.0
2018-08-24 11:00:00,79.9,79.99,79.89,79.92,80287.0,58.1296,58.195,58.1223,58.1441,80287.0
2018-08-24 11:05:00,79.92,79.96,79.88,79.91,73397.0,58.1441,58.1732,58.115,58.1368,73397.0
2018-08-24 11:10:00,79.9,79.99,79.89,79.97,104753.0,58.1296,58.195,58.1223,58.1805,104753.0
2018-08-24 11:15:00,79.97,80.01,79.96,79.99,108397.0,58.1805,58.2096,58.1732,58.195,108397.0
2018-08-24 11:20:00,80.0,80.04,79.93,79.93,73288.0,58.2023,58.2314,58.1514,58.1514,73288.0
2018-08-24 11:25:00,79.93,79.94,79.87,79.91,49009.0,58.1514,58.1587,58.1077,58.1368,49009.0
2018-08-24 11:30:00,79.91,79.99,79.88,79.96,35015.0,58.1368,58.195,58.115,58.1732,35015.0
2018-08-24 11:35:00,79.97,80.01,79.92,79.94,72810.0,58.1805,58.2096,58.1441,58.1587,72810.0
2018-08-24 11:40:00,79.93,79.96,79.9,79.94,41162.0,58.1514,58.1732,58.1296,58.1587,41162.0
2018-08-24 11:45:00,79.94,79.94,79.89,79.92,42457.0,58.1587,58.1587,58.1223,58.1441,42457.0
2018-08-24 11:50:00,79.92,79.95,79.91,79.93,64813.0,58.1441,58.1659,58.1368,58.1514,64813.0
2018-08-24 11:55:00,79.93,80.02,79.92,80.01,41082.0,58.1514,58.2169,58.1441,58.2096,41082.0
2018-08-24 12:00:00,80.02,80.03,79.95,79.95,37271.0,58.2169,58.2241,58.1659,58.1659,37271.0
2018-08-24 12:05:00,79.95,80.0,79.94,79.99,65366.0,58.1659,58.2023,58.1587,58.195,65366.0
2018-08-24 12:10:00,80.0,80.05,79.99,80.0,29419.0,58.2023,58.2387,58.195,58.2023,29419.0
2018-08-24 12:15:00,80.0,80.02,79.96,79.96,49933.0,58.2023,58.2169,58.1732,58.1732,49933.0
2018-08-24 12:20:00,79.97,79.97,79.93,79.95,28819.0,58.1805,58.1805,58.1514,58.1659,28819.0
2018-08-24 12:25:00,79.95,79.95,79.91,79.94,45656.0,58.1659,58.1659,58.1368,58.1587,45656.0
2018-08-24 12:30:00,79.93,79.93,79.85,79.87,26038.0,58.1514,58.1514,58.0932,58.1077,26038.0
2018-08-24 12:35:00,79.88,79.89,79.75,79.78,45120.0,58.115,58.1223,58.0204,58.0423,45120.0
2018-08-24 12:40:00,79.78,79.78,79.72,79.76,41055.0,58.0423,58.0423,57.9986,58.0277,41055.0
2018-08-24 12:45:00,79.76,79.79,79.76,79.78,16001.0,58.0277,58.0495,58.0277,58.0423,16001.0
2018-08-24 12:50:00,79.79,79.79,79.73,79.74,32679.0,58.0495,58.0495,58.0059,58.0131,32679.0
2018-08-24 12:55:00,79.73,79.77,79.73,79.75,13350.0,58.0059,58.035,58.0059,58.0204,13350.0
2018-08-24 13:00:00,79.76,79.8,79.75,79.78,18617.0,58.0277,58.0568,58.0204,58.0423,18617.0
2018-08-24 13:05:00,79.79,79.84,79.78,79.81,24182.0,58.0495,58.0859,58.0423,58.0641,24182.0
2018-08-24 13:10:00,79.8,79.81,79.74,79.76,24377.0,58.0568,58.0641,58.0131,58.0277,24377.0
2018-08-24 13:15:00,79.76,79.82,79.76,79.81,23999.0,58.0277,58.0714,58.0277,58.0641,23999.0
2018-08-24 13:20:00,79.82,79.83,79.74,79.74,26690.0,58.0714,58.0786,58.0131,58.0131,26690.0
2018-08-24 13:25:00,79.74,79.76,79.72,79.72,15560.0,58.0131,58.0277,57.9986,57.9986,15560.0
2018-08-24 13:30:00,79.72,79.72,79.63,79.66,38002.0,57.9986,57.9986,57.9331,57.9549,38002.0
2018-08-24 13:35:00,79.66,79.67,79.6,79.61,40717.0,57.9549,57.9622,57.9113,57.9186,40717.0
2018-08-24 13:40:00,79.61,79.62,79.53,79.57,64014.0,57.9186,57.9258,57.8604,57.8895,64014.0
2018-08-24 13:45:00,79.57,79.65,79.56,79.63,29643.0,57.8895,57.9477,57.8822,57.9331,29643.0
2018-08-24 13:50:00,79.63,79.66,79.61,79.66,23250.0,57.9331,57.9549,57.9186,57.9549,23250.0
2018-08-24 13:55:00,79.67,79.73,79.66,79.7,29848.0,57.9622,58.0059,57.9549,57.984,29848.0
2018-08-24 14:00:00,79.7,79.72,79.65,79.65,45242.0,57.984,57.9986,57.9477,57.9477,45242.0
2018-08-24 14:05:00,79.66,79.75,79.65,79.73,24833.0,57.9549,58.0204,57.9477,58.0059,24833.0
2018-08-24 14:10:00,79.73,79.77,79.73,79.77,21375.0,58.0059,58.035,58.0059,58.035,21375.0
2018-08-24 14:15:00,79.76,79.79,79.7,79.71,55563.0,58.0277,58.0495,57.984,57.9913,55563.0
2018-08-24 14:20:00,79.71,79.72,79.67,79.68,32377.0,57.9913,57.9986,57.9622,57.9695,32377.0
2018-08-24 14:25:00,79.67,79.74,79.67,79.73,31028.0,57.9622,58.0131,57.9622,58.0059,31028.0
2018-08-24 14:30:00,79.72,79.72,79.65,79.66,30099.0,57.9986,57.9986,57.9477,57.9549,30099.0
2018-08-24 14:35:00,79.65,79.69,79.65,79.66,18599.0,57.9477,57.9768,57.9477,57.9549,18599.0
2018-08-24 14:40:00,79.65,79.69,79.64,79.68,34230.0,57.9477,57.9768,57.9404,57.9695,34230.0
2018-08-24 14:45:00,79.68,79.69,79.64,79.65,33709.0,57.9695,57.9768,57.9404,57.9477,33709.0
2018-08-24 14:50:00,79.65,79.69,79.63,79.69,42323.0,57.9477,57.9768,57.9331,57.9768,42323.0
2018-08-24 14:55:00,79.69,79.7,79.64,79.65,26937.0,57.9768,57.984,57.9404,57.9477,26937.0
2018-08-24 15:00:00,79.64,79.65,79.59,79.61,38334.0,57.9404,57.9477,57.904,57.9186,38334.0
2018-08-24 15:05:00,79.6,79.62,79.52,79.52,33260.0,57.9113,57.9258,57.8531,57.8531,33260.0
2018-08-24 15:10:00,79.53,79.58,79.52,79.58,48200.0,57.8604,57.8967,57.8531,57.8967,48200.0
2018-08-24 15:15:00,79.59,79.63,79.58,79.6,27786.0,57.904,57.9331,57.8967,57.9113,27786.0
2018-08-24 15:20:00,79.61,79.66,79.6,79.61,31248.0,57.9186,57.9549,57.9113,57.9186,31248.0
2018-08-24 15:25:00,79.61,79.62,79.56,79.6,45106.0,57.9186,57.9258,57.8822,57.9113,45106.0
2018-08-24 15:30:00,79.6,79.62,79.56,79.59,75608.0,57.9113,57.9258,57.8822,57.904,75608.0
2018-08-24 15:35:00,79.59,79.6,79.54,79.59,87248.0,57.904,57.9113,57.8676,57.904,87248.0
2018-08-24 15:40:00,79.58,79.62,79.57,79.58,61778.0,57.8967,57.9258,57.8895,57.8967,61778.0
2018-08-24 15:45:00,79.58,79.61,79.55,79.57,89901.0,57.8967,57.9186,57.8749,57.8895,89901.0
2018-08-24 15:50:00,79.58,79.6,79.55,79.57,94472.0,57.8967,57.9113,57.8749,57.8895,94472.0
2018-08-24 15:55:00,79.57,79.62,79.54,79.61,470388.0,57.8895,57.9258,57.8676,57.9186,470388.0
2018-08-27 09:30:00,79.91,80.07,79.85,80.03,199817.0,58.1368,58.2532,58.0932,58.2241,199817.0
2018-08-27 09:35:00,80.03,80.26,80.03,80.24,157979.0,58.2241,58.3915,58.2241,58.3769,157979.0
2018-08-27 09:40:00,80.25,80.25,80.13,80.15,62676.0,58.3842,58.3842,58.2969,58.3114,62676.0
2018-08-27 09:45:00,80.14,80.23,80.12,80.19,71986.0,58.3042,58.3696,58.2896,58.3405,71986.0
2018-08-27 09:50:00,80.19,80.28,80.16,80.16,102815.0,58.3405,58.406,58.3187,58.3187,102815.0
2018-08-27 09:55:00,80.16,80.25,80.16,80.23,49935.0,58.3187,58.3842,58.3187,58.3696,49935.0
2018-08-27 10:00:00,80.23,80.23,80.08,80.09,102551.0,58.3696,58.3696,58.2605,58.2678,102551.0
2018-08-27 10:05:00,80.1,80.15,80.09,80.13,52192.0,58.2751,58.3114,58.2678,58.2969,52192.0
2018-08-27 10:10:00,80.15,80.21,80.14,80.21,62630.0,58.3114,58.3551,58.3042,58.3551,62630.0
2018-08-27 10:15:00,80.2,80.23,80.16,80.19,56187.0,58.3478,58.3696,58.3187,58.3405,56187.0
2018-08-27 10:20:00,80.19,80.25,80.13,80.22,91926.0,58.3405,58.3842,58.2969,58.3624,91926.0
2018-08-27 10:25:00,80.21,80.25,80.18,80.2,31204.0,58.3551,58.3842,58.3333,58.3478,31204.0
2018-08-27 10:30:00,80.21,80.21,80.1,80.1,51918.0,58.3551,58.3551,58.2751,58.2751,51918.0
2018-08-27 10:35:00,80.1,80.15,80.08,80.1,119836.0,58.2751,58.3114,58.2605,58.2751,119836.0
2018-08-27 10:40:00,80.1,80.25,80.1,80.24,56314.0,58.2751,58.3842,58.2751,58.3769,56314.0
2018-08-27 10:45:00,80.24,80.26,80.21,80.25,71001.0,58.3769,58.3915,58.3551,58.3842,71001.0
2018-08-27 10:50:00,80.25,80.26,80.22,80.24,35193.0,58.3842,58.3915,58.3624,58.3769,35193.0
2018-08-27 10:55:00,80.25,80.26,80.23,80.24,48491.0,58.3842,58.3915,58.3696,58.3769,48491.0
2018-08-27 11:00:00,80.24,80.33,80.23,80.3,109108.0,58.3769,58.4424,58.3696,58.4206,109108.0
2018-08-27 11:05:00,80.3,80.31,80.25,80.26,48690.0,58.4206,58.4278,58.3842,58.3915,48690.0
2018-08-27 11:10:00,80.27,80.3,80.09,80.12,113511.0,58.3987,58.4206,58.2678,58.2896,113511.0
2018-08-27 11:15:00,80.13,80.2,80.12,80.17,34642.0,58.2969,58.3478,58.2896,58.326,34642.0
2018-08-27 11:20:00,80.17,80.2,80.11,80.15,39046.0,58.326,58.3478,58.2823,58.3114,39046.0
2018-08-27 11:25:00,80.15,80.18,80.1,80.16,56821.0,58.3114,58.3333,58.2751,58.3187,56821.0
2018-08-27 11:30:00,80.15,80.17,80.11,80.15,41742.0,58.3114,58.326,58.2823,58.3114,41742.0
2018-08-27 11:35:00,80.15,80.16,80.12,80.13,70614.0,58.3114,58.3187,58.2896,58.2969,70614.0
2018-08-27 11:40:00,80.13,80.14,80.08,80.09,57364.0,58.2969,58.3042,58.2605,58.2678,57364.0
2018-08-27 11:45:00,80.09,80.12,80.03,80.09,68431.0,58.2678,58.2896,58.2241,58.2678,68431.0
2018-08-27 11:50:00,80.09,80.14,80.07,80.1,82326.0,58.2678,58.3042,58.2532,58.2751,82326.0
2018-08-27 11:55:00,80.1,80.24,80.1,80.23,64544.0,58.2751,58.3769,58.2751,58.3696,64544.0
2018-08-27 12:00:00,80.24,80.24,80.14,80.16,69135.0,58.3769,58.3769,58.3042,58.3187,69135.0
2018-08-27 12:05:00,80.15,80.18,80.14,80.17,18115.0,58.3114,58.3333,58.3042,58.326,18115.0
2018-08-27 12:10:00,80.17,80.18,80.14,80.17,30451.0,58.326,58.3333,58.3042,58.326,30451.0
2018-08-27 12:15:00,80.17,80.22,80.17,80.21,28203.0,58.326,58.3624,58.326,58.3551,28203.0
2018-08-27 12:20:00,80.21,80.24,80.21,80.22,18836.0,58.3551,58.3769,58.3551,58.3624,18836.0
2018-08-27 12:25:00,80.22,80.25,80.2,80.25,35878.0,58.3624,58.3842,58.3478,58.3842,35878.0
2018-08-27 12:30:00,80.25,80.28,80.23,80.23,60423.0,58.3842,58.406,58.3696,58.3696,60423.0
2018-08-27 12:35:00,80.24,80.26,80.22,80.25,32087.0,58.3769,58.3915,58.3624,58.3842,32087.0
2018-08-27 12:40:00,80.26,80.28,80.24,80.25,31818.0,58.3915,58.406,58.3769,58.3842,31818.0
2018-08-27 12:45:00,80.24,80.25,80.21,80.24,35933.0,58.3769,58.3842,58.3551,58.3769,35933.0
2018-08-27 12:50:00,80.24,80.24,80.21,80.23,36438.0,58.3769,58.3769,58.3551,58.3696,36438.0
2018-08-27 12:55:00,80.22,80.23,80.19,80.23,41689.0,58.3624,58.3696,58.3405,58.3696,41689.0
2018-08-27 13:00:00,80.23,80.25,80.21,80.23,38869.0,58.3696,58.3842,58.3551,58.3696,38869.0
2018-08-27 13:05:00,80.24,80.25,80.18,80.23,41308.0,58.3769,58.3842,58.3333,58.3696,41308.0
2018-08-27 13:10:00,80.23,80.24,80.2,80.21,28739.0,58.3696,58.3769,58.3478,58.3551,28739.0
2018-08-27 13:15:00,80.21,80.26,80.2,80.25,36345.0,58.3551,58.3915,58.3478,58.3842,36345.0
2018-08-27 13:20:00,80.25,80.27,80.23,80.27,40264.0,58.3842,58.3987,58.3696,58.3987,40264.0
2018-08-27 13:25:00,80.26,80.29,80.25,80.26,57706.0,58.3915,58.4133,58.3842,58.3915,57706.0
2018-08-27 13:30:00,80.26,80.3,80.25,80.29,28968.0,58.3915,58.4206,58.3842,58.4133,28968.0
2018-08-27 13:35:00,80.29,80.3,80.28,80.29,33714.0,58.4133,58.4206,58.406,58.4133,33714.0
2018-08-27 13:40:00,80.29,80.3,80.24,80.25,36834.0,58.4133,58.4206,58.3769,58.3842,36834.0
2018-08-27 13:45:00,80.26,80.27,80.24,80.27,32953.0,58.3915,58.3987,58.3769,58.3987,32953.0
2018-08-27 13:50:00,80.27,80.28,80.24,80.25,26692.0,58.3987,58.406,58.3769,58.3842,26692.0
2018-08-27 13:55:00,80.25,80.25,80.22,80.23,33119.0,58.3842,58.3842,58.3624,58.3696,33119.0
2018-08-27 14:00:00,80.23,80.24,80.2,80.22,52830.0,58.3696,58.3769,58.3478,58.3624,52830.0
2018-08-27 14:05:00,80.22,80.23,80.2,80.21,31766.0,58.3624,58.3696,58.3478,58.3551,31766.0
2018-08-27 14:10:00,80.22,80.28,80.21,80.27,43332.0,58.3624,58.406,58.3551,58.3987,43332.0
2018-08-27 14:15:00,80.28,80.33,80.27,80.32,57780.0,58.406,58.4424,58.3987,58.4351,57780.0
2018-08-27 14:20:00,80.32,80.35,80.32,80.33,64526.0,58.4351,58.4569,58.4351,58.4424,64526.0
2018-08-27 14:25:00,80.34,80.38,80.32,80.37,64585.0,58.4497,58.4788,58.4351,58.4715,64585.0
2018-08-27 14:30:00,80.37,80.4,80.37,80.39,58139.0,58.4715,58.4933,58.4715,58.486,58139.0
2018-08-27 14:35:00,80.39,80.41,80.37,80.38,70351.0,58.486,58.5006,58.4715,58.4788,70351.0
2018-08-27 14:40:00,80.39,80.43,80.38,80.42,56426.0,58.486,58.5151,58.4788,58.5079,56426.0
2018-08-27 14:45:00,80.42,80.44,80.37,80.41,62365.0,58.5079,58.5224,58.4715,58.5006,62365.0
2018-08-27 14:50:00,80.41,80.42,80.35,80.37,52182.0,58.5006,58.5079,58.4569,58.4715,52182.0
2018-08-27 14:55:00,80.37,80.41,80.36,80.39,43418.0,58.4715,58.5006,58.4642,58.486,43418.0
2018-08-27 15:00:00,80.39,80.43,80.38,80.42,29808.0,58.486,58.5151,58.4788,58.5079,29808.0
2018-08-27 15:05:00,80.42,80.43,80.35,80.38,65802.0,58.5079,58.5151,58.4569,58.4788,65802.0
2018-08-27 15:10:00,80.38,80.4,80.37,80.4,35065.0,58.4788,58.4933,58.4715,58.4933,35065.0
2018-08-27 15:15:00,80.4,80.43,80.39,80.39,53187.0,58.4933,58.5151,58.486,58.486,53187.0
2018-08-27 15:20:00,80.4,80.46,80.39,80.41,91398.0,58.4933,58.537,58.486,58.5006,91398.0
2018-08-27 15:25:00,80.42,80.46,80.41,80.43,73487.0,58.5079,58.537,58.5006,58.5151,73487.0
2018-08-27 15:30:00,80.43,80.45,80.4,80.41,57072.0,58.5151,58.5297,58.4933,58.5006,57072.0
2018-08-27 15:35:00,80.42,80.43,80.37,80.38,75312.0,58.5079,58.5151,58.4715,58.4788,75312.0
2018-08-27 15:40:00,80.37,80.4,80.36,80.36,86263.0,58.4715,58.4933,58.4642,58.4642,86263.0
2018-08-27 15:45:00,80.36,80.41,80.35,80.38,139287.0,58.4642,58.5006,58.4569,58.4788,139287.0
2018-08-27 15:50:00,80.38,80.4,80.37,80.38,97404.0,58.4788,58.4933,58.4715,58.4788,97404.0
2018-08-27 15:55:00,80.39,80.47,80.38,80.4,435950.0,58.486,58.5442,58.4788,58.4933,435950.0
2018-08-28 09:30:00,80.58,80.74,80.56,80.66,240453.0,58.6243,58.7407,58.6097,58.6825,240453.0
2018-08-28 09:35:00,80.66,80.75,80.57,80.73,142673.0,58.6825,58.748,58.617,58.7334,142673.0
2018-08-28 09:40:00,80.72,80.82,80.7,80.77,111420.0,58.7261,58.7989,58.7116,58.7625,111420.0
2018-08-28 09:45:00,80.77,80.79,80.71,80.74,104851.0,58.7625,58.7771,58.7189,58.7407,104851.0
2018-08-28 09:50:00,80.74,80.77,80.63,80.73,152609.0,58.7407,58.7625,58.6606,58.7334,152609.0
2018-08-28 09:55:00,80.73,80.74,80.66,80.7,111536.0,58.7334,58.7407,58.6825,58.7116,111536.0
2018-08-28 10:00:00,80.7,80.76,80.69,80.74,123139.0,58.7116,58.7552,58.7043,58.7407,123139.0
2018-08-28 10:05:00,80.73,80.76,80.67,80.71,94166.0,58.7334,58.7552,58.6898,58.7189,94166.0
2018-08-28 10:10:00,80.7,80.71,80.62,80.63,77718.0,58.7116,58.7189,58.6534,58.6606,77718.0
2018-08-28 10:15:00,80.64,80.65,80.54,80.56,78246.0,58.6679,58.6752,58.5952,58.6097,78246.0
2018-08-28 10:20:00,80.56,80.58,80.53,80.53,66250.0,58.6097,58.6243,58.5879,58.5879,66250.0
2018-08-28 10:25:00,80.54,80.56,80.48,80.48,54881.0,58.5952,58.6097,58.5515,58.5515,54881.0
2018-08-28 10:30:00,80.49,80.52,80.45,80.51,83657.0,58.5588,58.5806,58.5297,58.5733,83657.0
2018-08-28 10:35:00,80.52,80.67,80.51,80.66,205744.0,58.5806,58.6898,58.5733,58.6825,205744.0
2018-08-28 10:40:00,80.65,80.66,80.6,80.66,91625.0,58.6752,58.6825,58.6388,58.6825,91625.0
2018-08-28 10:45:00,80.66,80.75,80.66,80.73,183343.0,58.6825,58.748,58.6825,58.7334,183343.0
2018-08-28 10:50:00,80.73,80.76,80.68,80.75,113288.0,58.7334,58.7552,58.697,58.748,113288.0
2018-08-28 10:55:00,80.75,80.79,80.72,80.77,116389.0,58.748,58.7771,58.7261,58.7625,116389.0
2018-08-28 11:00:00,80.78,80.79,80.69,80.72,182361.0,58.7698,58.7771,58.7043,58.7261,182361.0
2018-08-28 11:05:00,80.71,80.74,80.7,80.7,55181.0,58.7189,58.7407,58.7116,58.7116,55181.0
2018-08-28 11:10:00,80.7,80.72,80.69,80.7,60009.0,58.7116,58.7261,58.7043,58.7116,60009.0
2018-08-28 11:15:00,80.69,80.72,80.68,80.69,104594.0,58.7043,58.7261,58.697,58.7043,104594.0
2018-08-28 11:20:00,80.7,80.74,80.65,80.72,84371.0,58.7116,58.7407,58.6752,58.7261,84371.0
2018-08-28 11:25:00,80.72,80.74,80.62,80.64,32162.0,58.7261,58.7407,58.6534,58.6679,32162.0
2018-08-28 11:30:00,80.64,80.64,80.6,80.64,133003.0,58.6679,58.6679,58.6388,58.6679,133003.0
2018-08-28 11:35:00,80.63,80.64,80.55,80.59,89339.0,58.6606,58.6679,58.6024,58.6315,89339.0
2018-08-28 11:40:00,80.58,80.6,80.54,80.57,58163.0,58.6243,58.6388,58.5952,58.617,58163.0
2018-08-28 11:45:00,80.57,80.61,80.49,80.51,93708.0,58.617,58.6461,58.5588,58.5733,93708.0
2018-08-28 11:50:00,80.52,80.6,80.51,80.57,77057.0,58.5806,58.6388,58.5733,58.617,77057.0
2018-08-28 11:55:00,80.57,80.58,80.49,80.52,65350.0,58.617,58.6243,58.5588,58.5806,65350.0
2018-08-28 12:00:00,80.52,80.58,80.51,80.54,45726.0,58.5806,58.6243,58.5733,58.5952,45726.0
2018-08-28 12:05:00,80.53,80.57,80.52,80.55,54344.0,58.5879,58.617,58.5806,58.6024,54344.0
2018-08-28 12:10:00,80.55,80.56,80.47,80.5,152243.0,58.6024,58.6097,58.5442,58.5661,152243.0
2018-08-28 12:15:00,80.51,80.51,80.38,80.38,50310.0,58.5733,58.5733,58.4788,58.4788,50310.0
2018-08-28 12:20:00,80.39,80.39,80.32,80.34,105253.0,58.486,58.486,58.4351,58.4497,105253.0
2018-08-28 12:25:00,80.34,80.37,80.33,80.37,63678.0,58.4497,58.4715,58.4424,58.4715,63678.0
2018-08-28 12:30:00,80.37,80.37,80.3,80.33,51686.0,58.4715,58.4715,58.4206,58.4424,51686.0
2018-08-28 12:35:00,80.34,80.39,80.33,80.37,51631.0,58.4497,58.486,58.4424,58.4715,51631.0
2018-08-28 12:40:00,80.37,80.38,80.35,80.36,63373.0,58.4715,58.4788,58.4569,58.4642,63373.0
2018-08-28 12:45:00,80.36,80.37,80.32,80.37,60107.0,58.4642,58.4715,58.4351,58.4715,60107.0
2018-08-28 12:50:00,80.38,80.42,80.36,80.4,46275.0,58.4788,58.5079,58.4642,58.4933,46275.0
2018-08-28 12:55:00,80.4,80.41,80.34,80.36,44272.0,58.4933,58.5006,58.4497,58.4642,44272.0
2018-08-28 13:00:00,80.35,80.41,80.34,80.4,41689.0,58.4569,58.5006,58.4497,58.4933,41689.0
2018-08-28 13:05:00,80.39,80.4,80.36,80.37,18958.0,58.486,58.4933,58.4642,58.4715,18958.0
2018-08-28 13:10:00,80.37,80.37,80.29,80.3,65699.0,58.4715,58.4715,58.4133,58.4206,65699.0
2018-08-28 13:15:00,80.29,80.31,80.27,80.3,50214.0,58.4133,58.4278,58.3987,58.4206,50214.0
2018-08-28 13:20:00,80.3,80.32,80.29,80.31,35366.0,58.4206,58.4351,58.4133,58.4278,35366.0
2018-08-28 13:25:00,80.3,80.32,80.24,80.29,51867.0,58.4206,58.4351,58.3769,58.4133,51867.0
2018-08-28 13:30:00,80.28,80.29,80.27,80.28,20981.0,58.406,58.4133,58.3987,58.406,20981.0
2018-08-28 13:35:00,80.28,80.32,80.28,80.3,27245.0,58.406,58.4351,58.406,58.4206,27245.0
2018-08-28 13:40:00,80.29,80.35,80.29,80.31,27583.0,58.4133,58.4569,58.4133,58.4278,27583.0
2018-08-28 13:45:00,80.3,80.33,80.27,80.33,34926.0,58.4206,58.4424,58.3987,58.4424,34926.0
2018-08-28 13:50:00,80.32,80.36,80.3,80.3,41596.0,58.4351,58.4642,58.4206,58.4206,41596.0
2018-08-28 13:55:00,80.31,80.32,80.3,80.31,22541.0,58.4278,58.4351,58.4206,58.4278,22541.0
2018-08-28 14:00:00,80.3,80.31,80.27,80.31,30946.0,58.4206,58.4278,58.3987,58.4278,30946.0
2018-08-28 14:05:00,80.3,80.31,80.26,80.31,50231.0,58.4206,58.4278,58.3915,58.4278,50231.0
2018-08-28 14:10:00,80.3,80.32,80.3,80.31,56528.0,58.4206,58.4351,58.4206,58.4278,56528.0
2018-08-28 14:15:00,80.31,80.32,80.29,80.31,53402.0,58.4278,58.4351,58.4133,58.4278,53402.0
2018-08-28 14:20:00,80.31,80.33,80.29,80.29,69782.0,58.4278,58.4424,58.4133,58.4133,69782.0
2018-08-28 14:25:00,80.3,80.37,80.29,80.37,63117.0,58.4206,58.4715,58.4133,58.4715,63117.0
2018-08-28 14:30:00,80.37,80.37,80.34,80.34,27505.0,58.4715,58.4715,58.4497,58.4497,27505.0
2018-08-28 14:35:00,80.34,80.38,80.32,80.36,43958.0,58.4497,58.4788,58.4351,58.4642,43958.0
2018-08-28 14:40:00,80.35,80.39,80.33,80.34,52851.0,58.4569,58.486,58.4424,58.4497,52851.0
2018-08-28 14:45:00,80.34,80.36,80.31,80.36,43690.0,58.4497,58.4642,58.4278,58.4642,43690.0
2018-08-28 14:50:00,80.36,80.36,80.31,80.31,40351.0,58.4642,58.4642,58.4278,58.4278,40351.0
2018-08-28 14:55:00,80.32,80.38,80.31,80.38,89414.0,58.4351,58.4788,58.4278,58.4788,89414.0
2018-08-28 15:00:00,80.38,80.43,80.38,80.4,69624.0,58.4788,58.5151,58.4788,58.4933,69624.0
2018-08-28 15:05:00,80.4,80.42,80.38,80.42,55353.0,58.4933,58.5079,58.4788,58.5079,55353.0
2018-08-28 15:10:00,80.42,80.45,80.41,80.45,35331.0,58.5079,58.5297,58.5006,58.5297,35331.0
2018-08-28 15:15:00,80.45,80.47,80.41,80.41,80882.0,58.5297,58.5442,58.5006,58.5006,80882.0
2018-08-28 15:20:00,80.41,80.41,80.3,80.3,57719.0,58.5006,58.5006,58.4206,58.4206,57719.0
2018-08-28 15:25:00,80.31,80.32,80.29,80.31,63178.0,58.4278,58.4351,58.4133,58.4278,63178.0
2018-08-28 15:30:00,80.31,80.36,80.31,80.35,58577.0,58.4278,58.4642,58.4278,58.4569,58577.0
2018-08-28 15:35:00,80.36,80.38,80.28,80.29,96159.0,58.4642,58.4788,58.406,58.4133,96159.0
2018-08-28 15:40:00,80.28,80.29,80.21,80.24,123282.0,58.406,58.4133,58.3551,58.3769,123282.0
2018-08-28 15:45:00,80.23,80.26,80.22,80.23,150083.0,58.3696,58.3915,58.3624,58.3696,150083.0
2018-08-28 15:50:00,80.23,80.25,80.2,80.21,207349.0,58.3696,58.3842,58.3478,58.3551,207349.0
2018-08-28 15:55:00,80.21,80.33,80.21,80.28,481444.0,58.3551,58.4424,58.3551,58.406,481444.0
2018-08-29 09:30:00,80.44,80.53,80.27,80.46,219896.0,58.5224,58.5879,58.3987,58.537,219896.0
2018-08-29 09:35:00,80.45,80.5,80.28,80.36,77783.0,58.5297,58.5661,58.406,58.4642,77783.0
2018-08-29 09:40:00,80.36,80.37,80.22,80.24,72191.0,58.4642,58.4715,58.3624,58.3769,72191.0
2018-08-29 09:45:00,80.24,80.31,80.2,80.2,84979.0,58.3769,58.4278,58.3478,58.3478,84979.0
2018-08-29 09:50:00,80.19,80.25,80.13,80.13,114771.0,58.3405,58.3842,58.2969,58.2969,114771.0
2018-08-29 09:55:00,80.13,80.3,80.09,80.28,117910.0,58.2969,58.4206,58.2678,58.406,117910.0
2018-08-29 10:00:00,80.29,80.4,80.29,80.35,77002.0,58.4133,58.4933,58.4133,58.4569,77002.0
2018-08-29 10:05:00,80.34,80.45,80.34,80.42,49549.0,58.4497,58.5297,58.4497,58.5079,49549.0
2018-08-29 10:10:00,80.42,80.45,80.37,80.42,74039.0,58.5079,58.5297,58.4715,58.5079,74039.0
2018-08-29 10:15:00,80.41,80.43,80.3,80.35,78947.0,58.5006,58.5151,58.4206,58.4569,78947.0
2018-08-29 10:20:00,80.36,80.39,80.29,80.34,43308.0,58.4642,58.486,58.4133,58.4497,43308.0
2018-08-29 10:25:00,80.35,80.37,80.31,80.37,45944.0,58.4569,58.4715,58.4278,58.4715,45944.0
2018-08-29 10:30:00,80.38,80.51,80.34,80.38,98412.0,58.4788,58.5733,58.4497,58.4788,98412.0
2018-08-29 10:35:00,80.39,80.45,80.34,80.41,71591.0,58.486,58.5297,58.4497,58.5006,71591.0
2018-08-29 10:40:00,80.41,80.41,80.27,80.35,66195.0,58.5006,58.5006,58.3987,58.4569,66195.0
2018-08-29 10:45:00,80.36,80.43,80.33,80.37,29422.0,58.4642,58.5151,58.4424,58.4715,29422.0
2018-08-29 10:50:00,80.37,80.39,80.34,80.37,29529.0,58.4715,58.486,58.4497,58.4715,29529.0
2018-08-29 10:55:00,80.36,80.45,80.31,80.44,35378.0,58.4642,58.5297,58.4278,58.5224,35378.0
2018-08-29 11:00:00,80.43,80.46,80.37,80.38,51761.0,58.5151,58.537,58.4715,58.4788,51761.0
2018-08-29 11:05:00,80.39,80.46,80.38,80.45,35083.0,58.486,58.537,58.4788,58.5297,35083.0
2018-08-29 11:10:00,80.45,80.56,80.43,80.55,43521.0,58.5297,58.6097,58.5151,58.6024,43521.0
2018-08-29 11:15:00,80.54,80.63,80.54,80.58,102864.0,58.5952,58.6606,58.5952,58.6243,102864.0
2018-08-29 11:20:00,80.58,80.62,80.57,80.6,62353.0,58.6243,58.6534,58.617,58.6388,62353.0
2018-08-29 11:25:00,80.61,80.7,80.61,80.64,52644.0,58.6461,58.7116,58.6461,58.6679,52644.0
2018-08-29 11:30:00,80.64,80.7,80.63,80.66,73743.0,58.6679,58.7116,58.6606,58.6825,73743.0
2018-08-29 11:35:00,80.66,80.69,80.62,80.65,47086.0,58.6825,58.7043,58.6534,58.6752,47086.0
2018-08-29 11:40:00,80.64,80.74,80.64,80.7,35749.0,58.6679,58.7407,58.6679,58.7116,35749.0
2018-08-29 11:45:00,80.7,80.76,80.7,80.74,49905.0,58.7116,58.7552,58.7116,58.7407,49905.0
2018-08-29 11:50:00,80.75,80.77,80.72,80.76,53619.0,58.748,58.7625,58.7261,58.7552,53619.0
2018-08-29 11:55:00,80.77,80.79,80.72,80.78,75887.0,58.7625,58.7771,58.7261,58.7698,75887.0
2018-08-29 12:00:00,80.79,80.79,80.72,80.72,53117.0,58.7771,58.7771,58.7261,58.7261,53117.0
2018-08-29 12:05:00,80.73,80.76,80.69,80.73,57353.0,58.7334,58.7552,58.7043,58.7334,57353.0
2018-08-29 12:10:00,80.73,80.79,80.72,80.79,54283.0,58.7334,58.7771,58.7261,58.7771,54283.0
2018-08-29 12:15:00,80.79,80.79,80.71,80.72,31972.0,58.7771,58.7771,58.7189,58.7261,31972.0
2018-08-29 12:20:00,80.73,80.74,80.66,80.68,37355.0,58.7334,58.7407,58.6825,58.697,37355.0
2018-08-29 12:25:00,80.68,80.71,80.66,80.7,42120.0,58.697,58.7189,58.6825,58.7116,42120.0
2018-08-29 12:30:00,80.7,80.72,80.66,80.72,115912.0,58.7116,58.7261,58.6825,58.7261,115912.0
2018-08-29 12:35:00,80.72,80.74,80.67,80.73,52381.0,58.7261,58.7407,58.6898,58.7334,52381.0
2018-08-29 12:40:00,80.73,80.78,80.73,80.77,61064.0,58.7334,58.7698,58.7334,58.7625,61064.0
2018-08-29 12:45:00,80.77,80.78,80.75,80.77,60957.0,58.7625,58.7698,58.748,58.7625,60957.0
2018-08-29 12:50:00,80.77,80.84,80.77,80.83,66747.0,58.7625,58.8134,58.7625,58.8062,66747.0
2018-08-29 12:55:00,80.82,80.89,80.82,80.89,64610.0,58.7989,58.8498,58.7989,58.8498,64610.0
2018-08-29 13:00:00,80.89,80.91,80.87,80.89,116363.0,58.8498,58.8644,58.8353,58.8498,116363.0
2018-08-29 13:05:00,80.89,80.92,80.87,80.9,58427.0,58.8498,58.8716,58.8353,58.8571,58427.0
2018-08-29 13:10:00,80.91,80.91,80.85,80.88,67069.0,58.8644,58.8644,58.8207,58.8425,67069.0
2018-08-29 13:15:00,80.88,80.89,80.83,80.88,86100.0,58.8425,58.8498,58.8062,58.8425,86100.0
2018-08-29 13:20:00,80.87,80.9,80.87,80.89,35832.0,58.8353,58.8571,58.8353,58.8498,35832.0
2018-08-29 13:25:00,80.89,80.91,80.87,80.88,67517.0,58.8498,58.8644,58.8353,58.8425,67517.0
2018-08-29 13:30:00,80.87,80.88,80.84,80.87,53898.0,58.8353,58.8425,58.8134,58.8353,53898.0
2018-08-29 13:35:00,80.87,80.89,80.86,80.88,29464.0,58.8353,58.8498,58.828,58.8425,29464.0
2018-08-29 13:40:00,80.88,80.89,80.84,80.84,34410.0,58.8425,58.8498,58.8134,58.8134,34410.0
2018-08-29 13:45:00,80.85,80.85,80.82,80.82,33390.0,58.8207,58.8207,58.7989,58.7989,33390.0
2018-08-29 13:50:00,80.83,80.88,80.83,80.88,37129.0,58.8062,58.8425,58.8062,58.8425,37129.0
2018-08-29 13:55:00,80.88,80.9,80.87,80.9,69509.0,58.8425,58.8571,58.8353,58.8571,69509.0
2018-08-29 14:00:00,80.9,80.9,80.88,80.9,54590.0,58.8571,58.8571,58.8425,58.8571,54590.0
2018-08-29 14:05:00,80.9,80.93,80.88,80.9,76935.0,58.8571,58.8789,58.8425,58.8571,76935.0
2018-08-29 14:10:00,80.91,80.92,80.89,80.9,69660.0,58.8644,58.8716,58.8498,58.8571,69660.0
2018-08-29 14:15:00,80.89,80.89,80.86,80.87,34762.0,58.8498,58.8498,58.828,58.8353,34762.0
2018-08-29 14:20:00,80.87,80.87,80.84,80.85,53776.0,58.8353,58.8353,58.8134,58.8207,53776.0
2018-08-29 14:25:00,80.85,80.9,80.84,80.89,61753.0,58.8207,58.8571,58.8134,58.8498,61753.0
2018-08-29 14:30:00,80.89,80.93,80.88,80.9,48945.0,58.8498,58.8789,58.8425,58.8571,48945.0
2018-08-29 14:35:00,80.9,80.91,80.87,80.89,42788.0,58.8571,58.8644,58.8353,58.8498,42788.0
2018-08-29 14:40:00,80.88,80.91,80.87,80.91,66758.0,58.8425,58.8644,58.8353,58.8644,66758.0
2018-08-29 14:45:00,80.91,80.98,80.9,80.98,87844.0,58.8644,58.9153,58.8571,58.9153,87844.0
2018-08-29 14:50:00,80.98,80.98,80.89,80.89,43370.0,58.9153,58.9153,58.8498,58.8498,43370.0
2018-08-29 14:55:00,80.89,80.91,80.87,80.91,32884.0,58.8498,58.8644,58.8353,58.8644,32884.0
2018-08-29 15:00:00,80.92,80.94,80.91,80.93,45864.0,58.8716,58.8862,58.8644,58.8789,45864.0
2018-08-29 15:05:00,80.92,80.93,80.9,80.91,34295.0,58.8716,58.8789,58.8571,58.8644,34295.0
2018-08-29 15:10:00,80.91,80.92,80.9,80.9,33193.0,58.8644,58.8716,58.8571,58.8571,33193.0
2018-08-29 15:15:00,80.91,80.97,80.9,80.97,87472.0,58.8644,58.908,58.8571,58.908,87472.0
2018-08-29 15:20:00,80.97,80.99,80.94,80.97,107283.0,58.908,58.9226,58.8862,58.908,107283.0
2018-08-29 15:25:00,80.97,81.04,80.97,81.0,174856.0,58.908,58.9589,58.908,58.9298,174856.0
2018-08-29 15:30:00,81.0,81.01,80.97,80.98,85496.0,58.9298,58.9371,58.908,58.9153,85496.0
2018-08-29 15:35:00,80.97,81.02,80.95,80.95,114852.0,58.908,58.9444,58.8935,58.8935,114852.0
2018-08-29 15:40:00,80.95,80.98,80.94,80.95,111037.0,58.8935,58.9153,58.8862,58.8935,111037.0
2018-08-29 15:45:00,80.95,80.95,80.82,80.89,186380.0,58.8935,58.8935,58.7989,58.8498,186380.0
2018-08-29 15:50:00,80.89,80.91,80.83,80.84,210234.0,58.8498,58.8644,58.8062,58.8134,210234.0
2018-08-29 15:55:00,80.84,80.87,80.79,80.86,466478.0,58.8134,58.8353,58.7771,58.828,466478.0
2018-08-30 09:30:00,80.45,80.63,80.39,80.59,294192.0,58.5297,58.6606,58.486,58.6315,294192.0
2018-08-30 09:35:00,80.59,80.78,80.58,80.77,100020.0,58.6315,58.7698,58.6243,58.7625,100020.0
2018-08-30 09:40:00,80.77,80.77,80.66,80.7,80307.0,58.7625,58.7625,58.6825,58.7116,80307.0
2018-08-30 09:45:00,80.7,80.71,80.57,80.57,61832.0,58.7116,58.7189,58.617,58.617,61832.0
2018-08-30 09:50:00,80.57,80.63,80.51,80.56,74447.0,58.617,58.6606,58.5733,58.6097,74447.0
2018-08-30 09:55:00,80.55,80.6,80.5,80.6,90229.0,58.6024,58.6388,58.5661,58.6388,90229.0
2018-08-30 10:00:00,80.58,80.64,80.58,80.63,43543.0,58.6243,58.6679,58.6243,58.6606,43543.0
2018-08-30 10:05:00,80.63,80.65,80.54,80.54,52379.0,58.6606,58.6752,58.5952,58.5952,52379.0
2018-08-30 10:10:00,80.54,80.65,80.54,80.65,35553.0,58.5952,58.6752,58.5952,58.6752,35553.0
2018-08-30 10:15:00,80.65,80.7,80.64,80.67,53253.0,58.6752,58.7116,58.6679,58.6898,53253.0
2018-08-30 10:20:00,80.67,80.69,80.6,80.61,37320.0,58.6898,58.7043,58.6388,58.6461,37320.0
2018-08-30 10:25:00,80.6,80.61,80.57,80.59,26676.0,58.6388,58.6461,58.617,58.6315,26676.0
2018-08-30 10:30:00,80.58,80.66,80.53,80.64,47214.0,58.6243,58.6825,58.5879,58.6679,47214.0
2018-08-30 10:35:00,80.65,80.7,80.58,80.59,47311.0,58.6752,58.7116,58.6243,58.6315,47311.0
2018-08-30 10:40:00,80.59,80.61,80.54,80.61,59258.0,58.6315,58.6461,58.5952,58.6461,59258.0
2018-08-30 10:45:00,80.61,80.64,80.56,80.63,32225.0,58.6461,58.6679,58.6097,58.6606,32225.0
2018-08-30 10:50:00,80.63,80.66,80.55,80.57,44115.0,58.6606,58.6825,58.6024,58.617,44115.0
2018-08-30 10:55:00,80.57,80.64,80.56,80.64,25532.0,58.617,58.6679,58.6097,58.6679,25532.0
2018-08-30 11:00:00,80.63,80.68,80.63,80.65,33731.0,58.6606,58.697,58.6606,58.6752,33731.0
2018-08-30 11:05:00,80.65,80.67,80.51,80.55,254443.0,58.6752,58.6898,58.5733,58.6024,254443.0
2018-08-30 11:10:00,80.54,80.55,80.41,80.46,99491.0,58.5952,58.6024,58.5006,58.537,99491.0
2018-08-30 11:15:00,80.46,80.48,80.34,80.34,59247.0,58.537,58.5515,58.4497,58.4497,59247.0
2018-08-30 11:20:00,80.34,80.37,80.29,80.29,63706.0,58.4497,58.4715,58.4133,58.4133,63706.0
2018-08-30 11:25:00,80.28,80.29,80.19,80.28,65454.0,58.406,58.4133,58.3405,58.406,65454.0
2018-08-30 11:30:00,80.27,80.33,80.25,80.33,47490.0,58.3987,58.4424,58.3842,58.4424,47490.0
2018-08-30 11:35:00,80.33,80.35,80.27,80.28,34782.0,58.4424,58.4569,58.3987,58.406,34782.0
2018-08-30 11:40:00,80.27,80.29,80.23,80.25,35866.0,58.3987,58.4133,58.3696,58.3842,35866.0
2018-08-30 11:45:00,80.26,80.28,80.22,80.28,43071.0,58.3915,58.406,58.3624,58.406,43071.0
2018-08-30 11:50:00,80.28,80.3,80.21,80.23,32542.0,58.406,58.4206,58.3551,58.3696,32542.0
2018-08-30 11:55:00,80.23,80.24,80.13,80.15,53765.0,58.3696,58.3769,58.2969,58.3114,53765.0
2018-08-30 12:00:00,80.16,80.21,80.15,80.21,25969.0,58.3187,58.3551,58.3114,58.3551,25969.0
2018-08-30 12:05:00,80.2,80.22,80.17,80.22,32690.0,58.3478,58.3624,58.326,58.3624,32690.0
2018-08-30 12:10:00,80.21,80.23,80.15,80.16,60776.0,58.3551,58.3696,58.3114,58.3187,60776.0
2018-08-30 12:15:00,80.17,80.18,80.14,80.15,52916.0,58.326,58.3333,58.3042,58.3114,52916.0
2018-08-30 12:20:00,80.14,80.2,80.14,80.17,26807.0,58.3042,58.3478,58.3042,58.326,26807.0
2018-08-30 12:25:00,80.17,80.17,80.12,80.13,26803.0,58.326,58.326,58.2896,58.2969,26803.0
2018-08-30 12:30:00,80.13,80.16,80.12,80.15,36985.0,58.2969,58.3187,58.2896,58.3114,36985.0
2018-08-30 12:35:00,80.16,80.18,80.14,80.17,27870.0,58.3187,58.3333,58.3042,58.326,27870.0
2018-08-30 12:40:00,80.17,80.23,80.17,80.18,49562.0,58.326,58.3696,58.326,58.3333,49562.0
2018-08-30 12:45:00,80.19,80.2,80.17,80.18,25257.0,58.3405,58.3478,58.326,58.3333,25257.0
2018-08-30 12:50:00,80.18,80.23,80.18,80.19,48897.0,58.3333,58.3696,58.3333,58.3405,48897.0
2018-08-30 12:55:00,80.19,80.22,80.19,80.19,21009.0,58.3405,58.3624,58.3405,58.3405,21009.0
2018-08-30 13:00:00,80.19,80.22,80.18,80.19,25962.0,58.3405,58.3624,58.3333,58.3405,25962.0
2018-08-30 13:05:00,80.2,80.27,80.2,80.27,19690.0,58.3478,58.3987,58.3478,58.3987,19690.0
2018-08-30 13:10:00,80.27,80.3,80.25,80.27,55368.0,58.3987,58.4206,58.3842,58.3987,55368.0
2018-08-30 13:15:00,80.27,80.4,80.26,80.37,37181.0,58.3987,58.4933,58.3915,58.4715,37181.0
2018-08-30 13:20:00,80.37,80.39,80.34,80.36,21850.0,58.4715,58.486,58.4497,58.4642,21850.0
2018-08-30 13:25:00,80.35,80.37,80.34,80.35,25948.0,58.4569,58.4715,58.4497,58.4569,25948.0
2018-08-30 13:30:00,80.35,80.39,80.35,80.39,16742.0,58.4569,58.486,58.4569,58.486,16742.0
2018-08-30 13:35:00,80.38,80.46,80.35,80.45,34930.0,58.4788,58.537,58.4569,58.5297,34930.0
2018-08-30 13:40:00,80.46,80.58,80.45,80.58,70368.0,58.537,58.6243,58.5297,58.6243,70368.0
2018-08-30 13:45:00,80.58,80.68,80.58,80.63,65078.0,58.6243,58.697,58.6243,58.6606,65078.0
2018-08-30 13:50:00,80.64,80.64,80.58,80.61,32973.0,58.6679,58.6679,58.6243,58.6461,32973.0
2018-08-30 13:55:00,80.61,80.64,80.59,80.63,85580.0,58.6461,58.6679,58.6315,58.6606,85580.0
2018-08-30 14:00:00,80.63,80.65,80.6,80.63,94385.0,58.6606,58.6752,58.6388,58.6606,94385.0
2018-08-30 14:05:00,80.62,80.62,80.56,80.57,48515.0,58.6534,58.6534,58.6097,58.617,48515.0
2018-08-30 14:10:00,80.57,80.59,80.5,80.59,195338.0,58.617,58.6315,58.5661,58.6315,195338.0
2018-08-30 14:15:00,80.59,80.63,80.42,80.43,178654.0,58.6315,58.6606,58.5079,58.5151,178654.0
2018-08-30 14:20:00,80.44,80.52,80.37,80.48,281565.0,58.5224,58.5806,58.4715,58.5515,281565.0
2018-08-30 14:25:00,80.48,80.5,80.41,80.43,47998.0,58.5515,58.5661,58.5006,58.5151,47998.0
2018-08-30 14:30:00,80.42,80.51,80.4,80.48,65361.0,58.5079,58.5733,58.4933,58.5515,65361.0
2018-08-30 14:35:00,80.48,80.55,80.47,80.54,59194.0,58.5515,58.6024,58.5442,58.5952,59194.0
2018-08-30 14:40:00,80.54,80.55,80.49,80.52,68254.0,58.5952,58.6024,58.5588,58.5806,68254.0
2018-08-30 14:45:00,80.53,80.59,80.52,80.56,87838.0,58.5879,58.6315,58.5806,58.6097,87838.0
2018-08-30 14:50:00,80.56,80.58,80.52,80.54,62404.0,58.6097,58.6243,58.5806,58.5952,62404.0
2018-08-30 14:55:00,80.54,80.56,80.5,80.53,65861.0,58.5952,58.6097,58.5661,58.5879,65861.0
2018-08-30 15:00:00,80.53,80.54,80.42,80.47,108394.0,58.5879,58.5952,58.5079,58.5442,108394.0
2018-08-30 15:05:00,80.46,80.49,80.41,80.45,54537.0,58.537,58.5588,58.5006,58.5297,54537.0
2018-08-30 15:10:00,80.45,80.49,80.4,80.45,51600.0,58.5297,58.5588,58.4933,58.5297,51600.0
2018-08-30 15:15:00,80.44,80.46,80.4,80.43,47293.0,58.5224,58.537,58.4933,58.5151,47293.0
2018-08-30 15:20:00,80.43,80.47,80.38,80.43,71771.0,58.5151,58.5442,58.4788,58.5151,71771.0
2018-08-30 15:25:00,80.43,80.5,80.43,80.46,50005.0,58.5151,58.5661,58.5151,58.537,50005.0
2018-08-30 15:30:00,80.46,80.6,80.46,80.6,106600.0,58.537,58.6388,58.537,58.6388,106600.0
2018-08-30 15:35:00,80.6,80.6,80.49,80.54,109789.0,58.6388,58.6388,58.5588,58.5952,109789.0
2018-08-30 15:40:00,80.54,80.61,80.52,80.55,162815.0,58.5952,58.6461,58.5806,58.6024,162815.0
2018-08-30 15:45:00,80.55,80.59,80.51,80.53,105087.0,58.6024,58.6315,58.5733,58.5879,105087.0
2018-08-30 15:50:00,80.53,80.57,80.48,80.53,120171.0,58.5879,58.617,58.5515,58.5879,120171.0
2018-08-30 15:55:00,80.54,80.56,80.46,80.5,680780.0,58.5952,58.6097,58.537,58.5661,680780.0
2018-08-31 09:30:00,80.24,80.24,79.9,80.05,377699.0,58.3769,58.3769,58.1296,58.2387,377699.0
2018-08-31 09:35:00,80.05,80.09,79.95,80.01,123460.0,58.2387,58.2678,58.1659,58.2096,123460.0
2018-08-31 09:40:00,80.01,80.15,79.99,80.14,277430.0,58.2096,58.3114,58.195,58.3042,277430.0
2018-08-31 09:45:00,80.15,80.28,80.09,80.19,110468.0,58.3114,58.406,58.2678,58.3405,110468.0
2018-08-31 09:50:00,80.2,80.28,80.14,80.27,85805.0,58.3478,58.406,58.3042,58.3987,85805.0
2018-08-31 09:55:00,80.28,80.34,80.27,80.32,74362.0,58.406,58.4497,58.3987,58.4351,74362.0
2018-08-31 10:00:00,80.31,80.37,80.27,80.29,123127.0,58.4278,58.4715,58.3987,58.4133,123127.0
2018-08-31 10:05:00,80.29,80.37,80.26,80.28,83514.0,58.4133,58.4715,58.3915,58.406,83514.0
2018-08-31 10:10:00,80.28,80.37,80.24,80.34,100188.0,58.406,58.4715,58.3769,58.4497,100188.0
2018-08-31 10:15:00,80.34,80.4,80.27,80.34,194062.0,58.4497,58.4933,58.3987,58.4497,194062.0
2018-08-31 10:20:00,80.34,80.39,80.34,80.39,59539.0,58.4497,58.486,58.4497,58.486,59539.0
2018-08-31 10:25:00,80.39,80.43,80.3,80.31,83931.0,58.486,58.5151,58.4206,58.4278,83931.0
2018-08-31 10:30:00,80.32,80.39,80.3,80.38,80053.0,58.4351,58.486,58.4206,58.4788,80053.0
2018-08-31 10:35:00,80.38,80.41,80.33,80.41,69205.0,58.4788,58.5006,58.4424,58.5006,69205.0
2018-08-31 10:40:00,80.4,80.43,80.36,80.42,57742.0,58.4933,58.5151,58.4642,58.5079,57742.0
2018-08-31 10:45:00,80.42,80.43,80.37,80.38,63019.0,58.5079,58.5151,58.4715,58.4788,63019.0
2018-08-31 10:50:00,80.38,80.44,80.37,80.4,90936.0,58.4788,58.5224,58.4715,58.4933,90936.0
2018-08-31 10:55:00,80.41,80.46,80.37,80.39,87246.0,58.5006,58.537,58.4715,58.486,87246.0
2018-08-31 11:00:00,80.38,80.39,80.34,80.34,47794.0,58.4788,58.486,58.4497,58.4497,47794.0
2018-08-31 11:05:00,80.34,80.34,80.2,80.2,65048.0,58.4497,58.4497,58.3478,58.3478,65048.0
2018-08-31 11:10:00,80.2,80.21,80.12,80.12,65663.0,58.3478,58.3551,58.2896,58.2896,65663.0
2018-08-31 11:15:00,80.12,80.21,80.1,80.17,77542.0,58.2896,58.3551,58.2751,58.326,77542.0
2018-08-31 11:20:00,80.17,80.17,80.05,80.08,132356.0,58.326,58.326,58.2387,58.2605,132356.0
2018-08-31 11:25:00,80.08,80.15,80.06,80.12,69114.0,58.2605,58.3114,58.246,58.2896,69114.0
2018-08-31 11:30:00,80.13,80.2,80.13,80.18,48042.0,58.2969,58.3478,58.2969,58.3333,48042.0
2018-08-31 11:35:00,80.19,80.25,80.17,80.24,45327.0,58.3405,58.3842,58.326,58.3769,45327.0
2018-08-31 11:40:00,80.25,80.25,80.18,80.18,54909.0,58.3842,58.3842,58.3333,58.3333,54909.0
2018-08-31 11:45:00,80.19,80.28,80.18,80.25,62413.0,58.3405,58.406,58.3333,58.3842,62413.0
2018-08-31 11:50:00,80.25,80.26,80.15,80.16,50012.0,58.3842,58.3915,58.3114,58.3187,50012.0
2018-08-31 11:55:00,80.17,80.18,80.08,80.11,45673.0,58.326,58.3333,58.2605,58.2823,45673.0
2018-08-31 12:00:00,80.1,80.1,79.97,79.98,107176.0,58.2751,58.2751,58.1805,58.1878,107176.0
2018-08-31 12:05:00,79.97,79.97,79.9,79.95,94479.0,58.1805,58.1805,58.1296,58.1659,94479.0
2018-08-31 12:10:00,79.94,79.95,79.9,79.91,53276.0,58.1587,58.1659,58.1296,58.1368,53276.0
2018-08-31 12:15:00,79.92,79.95,79.91,79.92,40228.0,58.1441,58.1659,58.1368,58.1441,40228.0
2018-08-31 12:20:00,79.92,79.93,79.89,79.9,59324.0,58.1441,58.1514,58.1223,58.1296,59324.0
2018-08-31 12:25:00,79.91,79.92,79.88,79.9,58320.0,58.1368,58.1441,58.115,58.1296,58320.0
2018-08-31 12:30:00,79.9,79.94,79.8,79.81,164366.0,58.1296,58.1587,58.0568,58.0641,164366.0
2018-08-31 12:35:00,79.81,79.82,79.77,79.81,150210.0,58.0641,58.0714,58.035,58.0641,150210.0
2018-08-31 12:40:00,79.81,79.89,79.8,79.89,70908.0,58.0641,58.1223,58.0568,58.1223,70908.0
2018-08-31 12:45:00,79.88,79.95,79.88,79.89,52327.0,58.115,58.1659,58.115,58.1223,52327.0
2018-08-31 12:50:00,79.89,79.91,79.86,79.87,41299.0,58.1223,58.1368,58.1005,58.1077,41299.0
2018-08-31 12:55:00,79.86,79.91,79.86,79.9,58447.0,58.1005,58.1368,58.1005,58.1296,58447.0
2018-08-31 13:00:00,79.9,79.92,79.89,79.9,60558.0,58.1296,58.1441,58.1223,58.1296,60558.0
2018-08-31 13:05:00,79.9,79.97,79.89,79.97,33169.0,58.1296,58.1805,58.1223,58.1805,33169.0
2018-08-31 13:10:00,79.97,79.99,79.95,79.98,30413.0,58.1805,58.195,58.1659,58.1878,30413.0
2018-08-31 13:15:00,79.97,80.0,79.95,79.96,39382.0,58.1805,58.2023,58.1659,58.1732,39382.0
2018-08-31 13:20:00,79.95,80.01,79.94,80.01,58227.0,58.1659,58.2096,58.1587,58.2096,58227.0
2018-08-31 13:25:00,80.01,80.02,79.96,79.97,43047.0,58.2096,58.2169,58.1732,58.1805,43047.0
2018-08-31 13:30:00,79.97,79.98,79.9,79.96,55919.0,58.1805,58.1878,58.1296,58.1732,55919.0
2018-08-31 13:35:00,79.97,79.99,79.89,79.89,34766.0,58.1805,58.195,58.1223,58.1223,34766.0
2018-08-31 13:40:00,79.9,79.94,79.89,79.93,40434.0,58.1296,58.1587,58.1223,58.1514,40434.0
2018-08-31 13:45:00,79.94,80.0,79.93,80.0,25413.0,58.1587,58.2023,58.1514,58.2023,25413.0
2018-08-31 13:50:00,79.99,80.02,79.99,79.99,49287.0,58.195,58.2169,58.195,58.195,49287.0
2018-08-31 13:55:00,79.99,80.02,79.97,80.01,41453.0,58.195,58.2169,58.1805,58.2096,41453.0
2018-08-31 14:00:00,80.01,80.02,79.94,79.95,56068.0,58.2096,58.2169,58.1587,58.1659,56068.0
2018-08-31 14:05:00,79.95,79.95,79.88,79.92,66116.0,58.1659,58.1659,58.115,58.1441,66116.0
2018-08-31 14:10:00,79.92,79.93,79.87,79.91,32319.0,58.1441,58.1514,58.1077,58.1368,32319.0
2018-08-31 14:15:00,79.9,79.94,79.9,79.93,31313.0,58.1296,58.1587,58.1296,58.1514,31313.0
2018-08-31 14:20:00,79.94,79.95,79.89,79.9,54230.0,58.1587,58.1659,58.1223,58.1296,54230.0
2018-08-31 14:25:00,79.9,79.95,79.9,79.92,23968.0,58.1296,58.1659,58.1296,58.1441,23968.0
2018-08-31 14:30:00,79.92,79.98,79.92,79.98,27492.0,58.1441,58.1878,58.1441,58.1878,27492.0
2018-08-31 14:35:00,79.97,79.99,79.93,79.93,44298.0,58.1805,58.195,58.1514,58.1514,44298.0
2018-08-31 14:40:00,79.94,79.96,79.92,79.94,41602.0,58.1587,58.1732,58.1441,58.1587,41602.0
2018-08-31 14:45:00,79.95,79.96,79.94,79.95,42854.0,58.1659,58.1732,58.1587,58.1659,42854.0
2018-08-31 14:50:00,79.95,79.99,79.91,79.94,79936.0,58.1659,58.195,58.1368,58.1587,79936.0
2018-08-31 14:55:00,79.94,79.95,79.87,79.88,72331.0,58.1587,58.1659,58.1077,58.115,72331.0
2018-08-31 15:00:00,79.88,79.94,79.88,79.92,66231.0,58.115,58.1587,58.115,58.1441,66231.0
2018-08-31 15:05:00,79.92,79.97,79.92,79.95,48113.0,58.1441,58.1805,58.1441,58.1659,48113.0
2018-08-31 15:10:00,79.95,79.97,79.93,79.95,44795.0,58.1659,58.1805,58.1514,58.1659,44795.0
2018-08-31 15:15:00,79.94,80.0,79.94,79.98,55203.0,58.1587,58.2023,58.1587,58.1878,55203.0
2018-08-31 15:20:00,79.97,79.98,79.87,79.93,85511.0,58.1805,58.1878,58.1077,58.1514,85511.0
2018-08-31 15:25:00,79.92,79.93,79.86,79.89,75229.0,58.1441,58.1514,58.1005,58.1223,75229.0
2018-08-31 15:30:00,79.9,80.03,79.89,80.03,110964.0,58.1296,58.2241,58.1223,58.2241,110964.0
2018-08-31 15:35:00,80.04,80.16,80.03,80.15,128702.0,58.2314,58.3187,58.2241,58.3114,128702.0
2018-08-31 15:40:00,80.14,80.16,80.07,80.11,197773.0,58.3042,58.3187,58.2532,58.2823,197773.0
2018-08-31 15:45:00,80.12,80.13,80.04,80.13,174345.0,58.2896,58.2969,58.2314,58.2969,174345.0
2018-08-31 15:50:00,80.13,80.16,80.08,80.13,266494.0,58.2969,58.3187,58.2605,58.2969,266494.0
2018-08-31 15:55:00,80.13,80.25,80.12,80.13,819708.0,58.2969,58.3842,58.2896,58.2969,819708.0
2018-09-04 09:30:00,80.37,80.51,79.81,80.07,311659.0,58.4715,58.5733,58.0641,58.2532,311659.0
2018-09-04 09:35:00,80.08,80.2,80.02,80.2,133114.0,58.2605,58.3478,58.2169,58.3478,133114.0
2018-09-04 09:40:00,80.2,80.32,80.18,80.29,159636.0,58.3478,58.4351,58.3333,58.4133,159636.0
2018-09-04 09:45:00,80.29,80.3,80.23,80.25,125359.0,58.4133,58.4206,58.3696,58.3842,125359.0
2018-09-04 09:50:00,80.24,80.3,80.22,80.26,139492.0,58.3769,58.4206,58.3624,58.3915,139492.0
2018-09-04 09:55:00,80.26,80.39,80.24,80.35,121943.0,58.3915,58.486,58.3769,58.4569,121943.0
2018-09-04 10:00:00,80.36,80.47,80.35,80.36,135774.0,58.4642,58.5442,58.4569,58.4642,135774.0
2018-09-04 10:05:00,80.36,80.47,80.35,80.45,73248.0,58.4642,58.5442,58.4569,58.5297,73248.0
2018-09-04 10:10:00,80.45,80.57,80.44,80.55,149193.0,58.5297,58.617,58.5224,58.6024,149193.0
2018-09-04 10:15:00,80.55,80.63,80.51,80.6,102671.0,58.6024,58.6606,58.5733,58.6388,102671.0
2018-09-04 10:20:00,80.61,80.69,80.59,80.62,115706.0,58.6461,58.7043,58.6315,58.6534,115706.0
2018-09-04 10:25:00,80.63,80.64,80.53,80.62,110279.0,58.6606,58.6679,58.5879,58.6534,110279.0
2018-09-04 10:30:00,80.62,80.64,80.55,80.59,100310.0,58.6534,58.6679,58.6024,58.6315,100310.0
2018-09-04 10:35:00,80.59,80.6,80.54,80.56,116324.0,58.6315,58.6388,58.5952,58.6097,116324.0
2018-09-04 10:40:00,80.55,80.61,80.51,80.53,85098.0,58.6024,58.6461,58.5733,58.5879,85098.0
2018-09-04 10:45:00,80.53,80.56,80.45,80.52,111714.0,58.5879,58.6097,58.5297,58.5806,111714.0
2018-09-04 10:50:00,80.51,80.6,80.49,80.59,77836.0,58.5733,58.6388,58.5588,58.6315,77836.0
2018-09-04 10:55:00,80.59,80.6,80.49,80.5,58482.0,58.6315,58.6388,58.5588,58.5661,58482.0
2018-09-04 11:00:00,80.5,80.51,80.33,80.43,147327.0,58.5661,58.5733,58.4424,58.5151,147327.0
2018-09-04 11:05:00,80.43,80.43,80.33,80.37,122575.0,58.5151,58.5151,58.4424,58.4715,122575.0
2018-09-04 11:10:00,80.37,80.38,80.16,80.21,95846.0,58.4715,58.4788,58.3187,58.3551,95846.0
2018-09-04 11:15:00,80.22,80.29,80.19,80.29,203504.0,58.3624,58.4133,58.3405,58.4133,203504.0
2018-09-04 11:20:00,80.3,80.37,80.27,80.27,122558.0,58.4206,58.4715,58.3987,58.3987,122558.0
2018-09-04 11:25:00,80.27,80.28,80.2,80.27,83071.0,58.3987,58.406,58.3478,58.3987,83071.0
2018-09-04 11:30:00,80.28,80.28,80.16,80.19,75342.0,58.406,58.406,58.3187,58.3405,75342.0
2018-09-04 11:35:00,80.19,80.2,80.07,80.19,51084.0,58.3405,58.3478,58.2532,58.3405,51084.0
2018-09-04 11:40:00,80.18,80.28,80.1,80.27,82890.0,58.3333,58.406,58.2751,58.3987,82890.0
2018-09-04 11:45:00,80.28,80.3,80.2,80.22,44223.0,58.406,58.4206,58.3478,58.3624,44223.0
2018-09-04 11:50:00,80.22,80.29,80.2,80.28,90051.0,58.3624,58.4133,58.3478,58.406,90051.0
2018-09-04 11:55:00,80.29,80.31,80.25,80.26,66377.0,58.4133,58.4278,58.3842,58.3915,66377.0
2018-09-04 12:00:00,80.26,80.28,80.22,80.25,49727.0,58.3915,58.406,58.3624,58.3842,49727.0
2018-09-04 12:05:00,80.24,80.3,80.24,80.28,56793.0,58.3769,58.4206,58.3769,58.406,56793.0
2018-09-04 12:10:00,80.27,80.29,80.24,80.28,60919.0,58.3987,58.4133,58.3769,58.406,60919.0
2018-09-04 12:15:00,80.28,80.36,80.28,80.33,35802.0,58.406,58.4642,58.406,58.4424,35802.0
2018-09-04 12:20:00,80.32,80.35,80.28,80.32,34082.0,58.4351,58.4569,58.406,58.4351,34082.0
2018-09-04 12:25:00,80.31,80.36,80.26,80.34,40600.0,58.4278,58.4642,58.3915,58.4497,40600.0
2018-09-04 12:30:00,80.34,80.34,80.27,80.28,47426.0,58.4497,58.4497,58.3987,58.406,47426.0
2018-09-04 12:35:00,80.27,80.29,80.24,80.24,29095.0,58.3987,58.4133,58.3769,58.3769,29095.0
2018-09-04 12:40:00,80.23,80.3,80.23,80.29,38273.0,58.3696,58.4206,58.3696,58.4133,38273.0
2018-09-04 12:45:00,80.29,80.31,80.26,80.3,40812.0,58.4133,58.4278,58.3915,58.4206,40812.0
2018-09-04 12:50:00,80.29,80.3,80.24,80.27,22517.0,58.4133,58.4206,58.3769,58.3987,22517.0
2018-09-04 12:55:00,80.27,80.31,80.25,80.26,32567.0,58.3987,58.4278,58.3842,58.3915,32567.0
2018-09-04 13:00:00,80.26,80.37,80.26,80.34,71995.0,58.3915,58.4715,58.3915,58.4497,71995.0
2018-09-04 13:05:00,80.35,80.37,80.31,80.37,33461.0,58.4569,58.4715,58.4278,58.4715,33461.0
2018-09-04 13:10:00,80.36,80.39,80.34,80.38,35108.0,58.4642,58.486,58.4497,58.4788,35108.0
2018-09-04 13:15:00,80.38,80.38,80.34,80.34,23361.0,58.4788,58.4788,58.4497,58.4497,23361.0
2018-09-04 13:20:00,80.35,80.39,80.34,80.38,54170.0,58.4569,58.486,58.4497,58.4788,54170.0
2018-09-04 13:25:00,80.38,80.43,80.36,80.42,24477.0,58.4788,58.5151,58.4642,58.5079,24477.0
2018-09-04 13:30:00,80.43,80.44,80.39,80.41,74379.0,58.5151,58.5224,58.486,58.5006,74379.0
2018-09-04 13:35:00,80.4,80.48,80.4,80.43,88883.0,58.4933,58.5515,58.4933,58.5151,88883.0
2018-09-04 13:40:00,80.42,80.49,80.4,80.42,58306.0,58.5079,58.5588,58.4933,58.5079,58306.0
2018-09-04 13:45:00,80.42,80.48,80.4,80.48,72604.0,58.5079,58.5515,58.4933,58.5515,72604.0
2018-09-04 13:50:00,80.48,80.64,80.48,80.61,173067.0,58.5515,58.6679,58.5515,58.6461,173067.0
2018-09-04 13:55:00,80.61,80.63,80.59,80.63,57929.0,58.6461,58.6606,58.6315,58.6606,57929.0
2018-09-04 14:00:00,80.63,80.68,80.62,80.63,81123.0,58.6606,58.697,58.6534,58.6606,81123.0
2018-09-04 14:05:00,80.64,80.65,80.59,80.61,81305.0,58.6679,58.6752,58.6315,58.6461,81305.0
2018-09-04 14:10:00,80.61,80.66,80.59,80.66,89075.0,58.6461,58.6825,58.6315,58.6825,89075.0
2018-09-04 14:15:00,80.66,80.69,80.63,80.67,71012.0,58.6825,58.7043,58.6606,58.6898,71012.0
2018-09-04 14:20:00,80.66,80.67,80.59,80.63,50594.0,58.6825,58.6898,58.6315,58.6606,50594.0
2018-09-04 14:25:00,80.63,80.64,80.52,80.53,70126.0,58.6606,58.6679,58.5806,58.5879,70126.0
2018-09-04 14:30:00,80.53,80.53,80.48,80.49,35551.0,58.5879,58.5879,58.5515,58.5588,35551.0
2018-09-04 14:35:00,80.5,80.52,80.46,80.48,61464.0,58.5661,58.5806,58.537,58.5515,61464.0
2018-09-04 14:40:00,80.47,80.51,80.44,80.46,58365.0,58.5442,58.5733,58.5224,58.537,58365.0
2018-09-04 14:45:00,80.45,80.46,80.39,80.41,45515.0,58.5297,58.537,58.486,58.5006,45515.0
2018-09-04 14:50:00,80.41,80.46,80.4,80.44,48068.0,58.5006,58.537,58.4933,58.5224,48068.0
2018-09-04 14:55:00,80.45,80.47,80.43,80.44,53840.0,58.5297,58.5442,58.5151,58.5224,53840.0
2018-09-04 15:00:00,80.43,80.44,80.35,80.37,70428.0,58.5151,58.5224,58.4569,58.4715,70428.0
2018-09-04 15:05:00,80.36,80.43,80.36,80.39,48536.0,58.4642,58.5151,58.4642,58.486,48536.0
2018-09-04 15:10:00,80.4,80.4,80.34,80.37,40880.0,58.4933,58.4933,58.4497,58.4715,40880.0
2018-09-04 15:15:00,80.37,80.37,80.25,80.25,64669.0,58.4715,58.4715,58.3842,58.3842,64669.0
2018-09-04 15:20:00,80.25,80.29,80.23,80.23,93484.0,58.3842,58.4133,58.3696,58.3696,93484.0
2018-09-04 15:25:00,80.23,80.28,80.21,80.23,93688.0,58.3696,58.406,58.3551,58.3696,93688.0
2018-09-04 15:30:00,80.23,80.23,80.15,80.16,119464.0,58.3696,58.3696,58.3114,58.3187,119464.0
2018-09-04 15:35:00,80.15,80.19,80.12,80.16,137604.0,58.3114,58.3405,58.2896,58.3187,137604.0
2018-09-04 15:40:00,80.15,80.19,80.12,80.19,98979.0,58.3114,58.3405,58.2896,58.3405,98979.0
2018-09-04 15:45:00,80.19,80.22,80.15,80.21,132990.0,58.3405,58.3624,58.3114,58.3551,132990.0
2018-09-04 15:50:00,80.21,80.22,80.14,80.19,166821.0,58.3551,58.3624,58.3042,58.3405,166821.0
2018-09-04 15:55:00,80.19,80.33,80.18,80.31,518341.0,58.3405,58.4424,58.3333,58.4278,518341.0
2018-09-05 09:30:00,79.9,79.9,79.6,79.8,338511.0,58.1296,58.1296,57.9113,58.0568,338511.0
2018-09-05 09:35:00,79.82,80.14,79.79,80.14,164656.0,58.0714,58.3042,58.0495,58.3042,164656.0
2018-09-05 09:40:00,80.14,80.22,80.07,80.14,113803.0,58.3042,58.3624,58.2532,58.3042,113803.0
2018-09-05 09:45:00,80.13,80.29,80.09,80.15,103523.0,58.2969,58.4133,58.2678,58.3114,103523.0
2018-09-05 09:50:00,80.15,80.23,80.1,80.11,105180.0,58.3114,58.3696,58.2751,58.2823,105180.0
2018-09-05 09:55:00,80.11,80.18,80.08,80.18,72046.0,58.2823,58.3333,58.2605,58.3333,72046.0
2018-09-05 10:00:00,80.18,80.26,80.08,80.25,180202.0,58.3333,58.3915,58.2605,58.3842,180202.0
2018-09-05 10:05:00,80.25,80.25,80.11,80.12,89177.0,58.3842,58.3842,58.2823,58.2896,89177.0
2018-09-05 10:10:00,80.11,80.16,80.06,80.09,90082.0,58.2823,58.3187,58.246,58.2678,90082.0
2018-09-05 10:15:00,80.09,80.29,80.08,80.26,101494.0,58.2678,58.4133,58.2605,58.3915,101494.0
2018-09-05 10:20:00,80.26,80.27,80.12,80.18,102059.0,58.3915,58.3987,58.2896,58.3333,102059.0
2018-09-05 10:25:00,80.18,80.31,80.17,80.28,147260.0,58.3333,58.4278,58.326,58.406,147260.0
2018-09-05 10:30:00,80.28,80.28,80.17,80.17,98095.0,58.406,58.406,58.326,58.326,98095.0
2018-09-05 10:35:00,80.17,80.22,80.11,80.21,165817.0,58.326,58.3624,58.2823,58.3551,165817.0
2018-09-05 10:40:00,80.21,80.42,80.16,80.41,98909.0,58.3551,58.5079,58.3187,58.5006,98909.0
2018-09-05 10:45:00,80.41,80.48,80.36,80.42,78264.0,58.5006,58.5515,58.4642,58.5079,78264.0
2018-09-05 10:50:00,80.42,80.45,80.32,80.34,84494.0,58.5079,58.5297,58.4351,58.4497,84494.0
2018-09-05 10:55:00,80.35,80.42,80.34,80.35,74623.0,58.4569,58.5079,58.4497,58.4569,74623.0
2018-09-05 11:00:00,80.35,80.5,80.34,80.5,91899.0,58.4569,58.5661,58.4497,58.5661,91899.0
2018-09-05 11:05:00,80.5,80.62,80.48,80.61,109412.0,58.5661,58.6534,58.5515,58.6461,109412.0
2018-09-05 11:10:00,80.6,80.62,80.53,80.59,83459.0,58.6388,58.6534,58.5879,58.6315,83459.0
2018-09-05 11:15:00,80.59,80.73,80.58,80.7,102956.0,58.6315,58.7334,58.6243,58.7116,102956.0
2018-09-05 11:20:00,80.7,80.7,80.57,80.67,84746.0,58.7116,58.7116,58.617,58.6898,84746.0
2018-09-05 11:25:00,80.67,80.67,80.44,80.44,100788.0,58.6898,58.6898,58.5224,58.5224,100788.0
2018-09-05 11:30:00,80.45,80.49,80.4,80.44,85705.0,58.5297,58.5588,58.4933,58.5224,85705.0
2018-09-05 11:35:00,80.44,80.48,80.41,80.44,77429.0,58.5224,58.5515,58.5006,58.5224,77429.0
2018-09-05 11:40:00,80.43,80.44,80.33,80.41,67473.0,58.5151,58.5224,58.4424,58.5006,67473.0
2018-09-05 11:45:00,80.41,80.5,80.38,80.5,69197.0,58.5006,58.5661,58.4788,58.5661,69197.0
2018-09-05 11:50:00,80.49,80.61,80.48,80.58,70476.0,58.5588,58.6461,58.5515,58.6243,70476.0
2018-09-05 11:55:00,80.59,80.68,80.56,80.66,72093.0,58.6315,58.697,58.6097,58.6825,72093.0
2018-09-05 12:00:00,80.65,80.69,80.64,80.67,69499.0,58.6752,58.7043,58.6679,58.6898,69499.0
2018-09-05 12:05:00,80.67,80.71,80.65,80.7,95398.0,58.6898,58.7189,58.6752,58.7116,95398.0
2018-09-05 12:10:00,80.7,80.74,80.67,80.69,129939.0,58.7116,58.7407,58.6898,58.7043,129939.0
2018-09-05 12:15:00,80.69,80.74,80.68,80.73,45767.0,58.7043,58.7407,58.697,58.7334,45767.0
2018-09-05 12:20:00,80.73,80.77,80.73,80.76,66130.0,58.7334,58.7625,58.7334,58.7552,66130.0
2018-09-05 12:25:00,80.76,80.79,80.74,80.79,50094.0,58.7552,58.7771,58.7407,58.7771,50094.0
2018-09-05 12:30:00,80.79,80.89,80.78,80.87,98319.0,58.7771,58.8498,58.7698,58.8353,98319.0
2018-09-05 12:35:00,80.87,80.89,80.82,80.82,40910.0,58.8353,58.8498,58.7989,58.7989,40910.0
2018-09-05 12:40:00,80.83,80.85,80.78,80.79,57840.0,58.8062,58.8207,58.7698,58.7771,57840.0
2018-09-05 12:45:00,80.8,80.82,80.79,80.81,53744.0,58.7843,58.7989,58.7771,58.7916,53744.0
2018-09-05 12:50:00,80.81,80.89,80.81,80.88,77011.0,58.7916,58.8498,58.7916,58.8425,77011.0
2018-09-05 12:55:00,80.88,80.91,80.86,80.89,139857.0,58.8425,58.8644,58.828,58.8498,139857.0
2018-09-05 13:00:00,80.89,80.96,80.88,80.93,81912.0,58.8498,58.9007,58.8425,58.8789,81912.0
2018-09-05 13:05:00,80.93,80.97,80.92,80.95,53836.0,58.8789,58.908,58.8716,58.8935,53836.0
2018-09-05 13:10:00,80.95,80.99,80.95,80.98,59375.0,58.8935,58.9226,58.8935,58.9153,59375.0
2018-09-05 13:15:00,80.98,80.99,80.96,80.98,58206.0,58.9153,58.9226,58.9007,58.9153,58206.0
2018-09-05 13:20:00,80.98,81.08,80.98,81.04,214726.0,58.9153,58.988,58.9153,58.9589,214726.0
2018-09-05 13:25:00,81.04,81.04,80.99,81.03,65551.0,58.9589,58.9589,58.9226,58.9517,65551.0
2018-09-05 13:30:00,81.03,81.12,81.0,81.11,110659.0,58.9517,59.0171,58.9298,59.0099,110659.0
2018-09-05 13:35:00,81.11,81.12,81.05,81.06,67035.0,59.0099,59.0171,58.9662,58.9735,67035.0
2018-09-05 13:40:00,81.06,81.08,81.03,81.08,75971.0,58.9735,58.988,58.9517,58.988,75971.0
2018-09-05 13:45:00,81.08,81.08,81.04,81.04,40751.0,58.988,58.988,58.9589,58.9589,40751.0
2018-09-05 13:50:00,81.04,81.1,81.03,81.09,61826.0,58.9589,59.0026,58.9517,58.9953,61826.0
2018-09-05 13:55:00,81.09,81.17,81.07,81.16,74201.0,58.9953,59.0535,58.9808,59.0462,74201.0
2018-09-05 14:00:00,81.17,81.19,81.15,81.17,81526.0,59.0535,59.0681,59.039,59.0535,81526.0
2018-09-05 14:05:00,81.17,81.21,81.16,81.2,87382.0,59.0535,59.0826,59.0462,59.0753,87382.0
2018-09-05 14:10:00,81.19,81.24,81.15,81.17,103902.0,59.0681,59.1044,59.039,59.0535,103902.0
2018-09-05 14:15:00,81.17,81.2,81.16,81.19,77559.0,59.0535,59.0753,59.0462,59.0681,77559.0
2018-09-05 14:20:00,81.19,81.19,81.11,81.17,72780.0,59.0681,59.0681,59.0099,59.0535,72780.0
2018-09-05 14:25:00,81.18,81.22,81.13,81.19,124385.0,59.0608,59.0899,59.0244,59.0681,124385.0
2018-09-05 14:30:00,81.2,81.21,81.19,81.2,63973.0,59.0753,59.0826,59.0681,59.0753,63973.0
2018-09-05 14:35:00,81.2,81.21,81.14,81.18,90449.0,59.0753,59.0826,59.0317,59.0608,90449.0
2018-09-05 14:40:00,81.18,81.19,81.1,81.1,52259.0,59.0608,59.0681,59.0026,59.0026,52259.0
2018-09-05 14:45:00,81.1,81.11,81.07,81.08,143108.0,59.0026,59.0099,58.9808,58.988,143108.0
2018-09-05 14:50:00,81.07,81.11,81.05,81.06,136515.0,58.9808,59.0099,58.9662,58.9735,136515.0
2018-09-05 14:55:00,81.06,81.11,81.04,81.06,91298.0,58.9735,59.0099,58.9589,58.9735,91298.0
2018-09-05 15:00:00,81.06,81.13,81.05,81.13,124154.0,58.9735,59.0244,58.9662,59.0244,124154.0
2018-09-05 15:05:00,81.13,81.13,81.06,81.08,77077.0,59.0244,59.0244,58.9735,58.988,77077.0
2018-09-05 15:10:00,81.09,81.12,81.06,81.11,73713.0,58.9953,59.0171,58.9735,59.0099,73713.0
2018-09-05 15:15:00,81.12,81.21,81.11,81.17,101997.0,59.0171,59.0826,59.0099,59.0535,101997.0
2018-09-05 15:20:00,81.17,81.19,81.12,81.17,123780.0,59.0535,59.0681,59.0171,59.0535,123780.0
2018-09-05 15:25:00,81.17,81.19,81.13,81.16,129400.0,59.0535,59.0681,59.0244,59.0462,129400.0
2018-09-05 15:30:00,81.16,81.21,81.14,81.2,139543.0,59.0462,59.0826,59.0317,59.0753,139543.0
2018-09-05 15:35:00,81.2,81.26,81.2,81.2,195171.0,59.0753,59.119,59.0753,59.0753,195171.0
2018-09-05 15:40:00,81.2,81.29,81.19,81.28,246812.0,59.0753,59.1408,59.0681,59.1335,246812.0
2018-09-05 15:45:00,81.28,81.31,81.2,81.3,347543.0,59.1335,59.1554,59.0753,59.1481,347543.0
2018-09-05 15:50:00,81.29,81.38,81.25,81.35,492749.0,59.1408,59.2063,59.1117,59.1845,492749.0
2018-09-05 15:55:00,81.36,81.43,81.31,81.37,1047781.0,59.1917,59.2427,59.1554,59.199,1047781.0
2018-09-06 09:30:00,81.11,81.14,80.93,81.01,392813.0,59.0099,59.0317,58.8789,58.9371,392813.0
2018-09-06 09:35:00,81.01,81.2,81.0,81.16,265037.0,58.9371,59.0753,58.9298,59.0462,265037.0
2018-09-06 09:40:00,81.16,81.2,81.12,81.18,222404.0,59.0462,59.0753,59.0171,59.0608,222404.0
2018-09-06 09:45:00,81.18,81.42,81.14,81.42,167936.0,59.0608,59.2354,59.0317,59.2354,167936.0
2018-09-06 09:50:00,81.42,81.64,81.4,81.57,285876.0,59.2354,59.3955,59.2208,59.3445,285876.0
2018-09-06 09:55:00,81.56,81.64,81.41,81.55,172296.0,59.3373,59.3955,59.2281,59.33,172296.0
2018-09-06 10:00:00,81.54,81.55,81.28,81.34,148714.0,59.3227,59.33,59.1335,59.1772,148714.0
2018-09-06 10:05:00,81.34,81.35,81.23,81.25,135218.0,59.1772,59.1845,59.0972,59.1117,135218.0
2018-09-06 10:10:00,81.25,81.36,81.13,81.15,125915.0,59.1117,59.1917,59.0244,59.039,125915.0
2018-09-06 10:15:00,81.14,81.23,81.1,81.23,111024.0,59.0317,59.0972,59.0026,59.0972,111024.0
2018-09-06 10:20:00,81.23,81.26,81.13,81.25,136520.0,59.0972,59.119,59.0244,59.1117,136520.0
2018-09-06 10:25:00,81.24,81.3,81.2,81.25,82476.0,59.1044,59.1481,59.0753,59.1117,82476.0
2018-09-06 10:30:00,81.25,81.25,81.15,81.17,130097.0,59.1117,59.1117,59.039,59.0535,130097.0
2018-09-06 10:35:00,81.17,81.23,81.13,81.21,167929.0,59.0535,59.0972,59.0244,59.0826,167929.0
2018-09-06 10:40:00,81.22,81.24,81.14,81.19,125102.0,59.0899,59.1044,59.0317,59.0681,125102.0
2018-09-06 10:45:00,81.19,81.2,81.05,81.1,140110.0,59.0681,59.0753,58.9662,59.0026,140110.0
2018-09-06 10:50:00,81.11,81.14,81.05,81.07,107470.0,59.0099,59.0317,58.9662,58.9808,107470.0
2018-09-06 10:55:00,81.08,81.17,81.05,81.08,127930.0,58.988,59.0535,58.9662,58.988,127930.0
2018-09-06 11:00:00,81.07,81.2,81.07,81.14,132286.0,58.9808,59.0753,58.9808,59.0317,132286.0
2018-09-06 11:05:00,81.13,81.17,81.04,81.04,136006.0,59.0244,59.0535,58.9589,58.9589,136006.0
2018-09-06 11:10:00,81.04,81.06,80.9,80.95,186992.0,58.9589,58.9735,58.8571,58.8935,186992.0
2018-09-06 11:15:00,80.95,80.96,80.86,80.9,125516.0,58.8935,58.9007,58.828,58.8571,125516.0
2018-09-06 11:20:00,80.9,81.07,80.88,81.03,119556.0,58.8571,58.9808,58.8425,58.9517,119556.0
2018-09-06 11:25:00,81.03,81.05,80.91,80.91,112295.0,58.9517,58.9662,58.8644,58.8644,112295.0
2018-09-06 11:30:00,80.91,80.98,80.89,80.94,102526.0,58.8644,58.9153,58.8498,58.8862,102526.0
2018-09-06 11:35:00,80.93,80.94,80.83,80.86,116812.0,58.8789,58.8862,58.8062,58.828,116812.0
2018-09-06 11:40:00,80.85,80.93,80.76,80.76,102977.0,58.8207,58.8789,58.7552,58.7552,102977.0
2018-09-06 11:45:00,80.76,80.85,80.73,80.84,98721.0,58.7552,58.8207,58.7334,58.8134,98721.0
2018-09-06 11:50:00,80.84,80.89,80.76,80.78,95740.0,58.8134,58.8498,58.7552,58.7698,95740.0
2018-09-06 11:55:00,80.78,80.9,80.76,80.83,156420.0,58.7698,58.8571,58.7552,58.8062,156420.0
2018-09-06 12:00:00,80.82,80.87,80.8,80.85,104001.0,58.7989,58.8353,58.7843,58.8207,104001.0
2018-09-06 12:05:00,80.85,80.86,80.79,80.84,87427.0,58.8207,58.828,58.7771,58.8134,87427.0
2018-09-06 12:10:00,80.83,80.86,80.77,80.78,104243.0,58.8062,58.828,58.7625,58.7698,104243.0
2018-09-06 12:15:00,80.78,80.85,80.75,80.78,102536.0,58.7698,58.8207,58.748,58.7698,102536.0
2018-09-06 12:20:00,80.78,80.85,80.76,80.79,94473.0,58.7698,58.8207,58.7552,58.7771,94473.0
2018-09-06 12:25:00,80.79,80.81,80.77,80.78,57883.0,58.7771,58.7916,58.7625,58.7698,57883.0
2018-09-06 12:30:00,80.78,80.87,80.78,80.81,77092.0,58.7698,58.8353,58.7698,58.7916,77092.0
2018-09-06 12:35:00,80.82,80.84,80.7,80.71,65561.0,58.7989,58.8134,58.7116,58.7189,65561.0
2018-09-06 12:40:00,80.71,80.73,80.6,80.62,129613.0,58.7189,58.7334,58.6388,58.6534,129613.0
2018-09-06 12:45:00,80.62,80.71,80.62,80.64,114441.0,58.6534,58.7189,58.6534,58.6679,114441.0
2018-09-06 12:50:00,80.63,80.64,80.48,80.5,109789.0,58.6606,58.6679,58.5515,58.5661,109789.0
2018-09-06 12:55:00,80.5,80.5,80.43,80.45,81765.0,58.5661,58.5661,58.5151,58.5297,81765.0
2018-09-06 13:00:00,80.45,80.47,80.39,80.41,97532.0,58.5297,58.5442,58.486,58.5006,97532.0
2018-09-06 13:05:00,80.41,80.43,80.36,80.37,61661.0,58.5006,58.5151,58.4642,58.4715,61661.0
2018-09-06 13:10:00,80.37,80.51,80.34,80.5,104025.0,58.4715,58.5733,58.4497,58.5661,104025.0
2018-09-06 13:15:00,80.5,80.57,80.5,80.56,85198.0,58.5661,58.617,58.5661,58.6097,85198.0
2018-09-06 13:20:00,80.56,80.57,80.53,80.57,105724.0,58.6097,58.617,58.5879,58.617,105724.0
2018-09-06 13:25:00,80.57,80.59,80.5,80.51,82548.0,58.617,58.6315,58.5661,58.5733,82548.0
2018-09-06 13:30:00,80.5,80.57,80.49,80.51,165513.0,58.5661,58.617,58.5588,58.5733,165513.0
2018-09-06 13:35:00,80.52,80.68,80.52,80.62,68406.0,58.5806,58.697,58.5806,58.6534,68406.0
2018-09-06 13:40:00,80.63,80.73,80.62,80.67,52542.0,58.6606,58.7334,58.6534,58.6898,52542.0
2018-09-06 13:45:00,80.66,80.68,80.61,80.66,58847.0,58.6825,58.697,58.6461,58.6825,58847.0
2018-09-06 13:50:00,80.66,80.71,80.66,80.68,54845.0,58.6825,58.7189,58.6825,58.697,54845.0
2018-09-06 13:55:00,80.68,80.69,80.61,80.62,60299.0,58.697,58.7043,58.6461,58.6534,60299.0
2018-09-06 14:00:00,80.62,80.67,80.59,80.59,68441.0,58.6534,58.6898,58.6315,58.6315,68441.0
2018-09-06 14:05:00,80.59,80.67,80.58,80.67,55375.0,58.6315,58.6898,58.6243,58.6898,55375.0
2018-09-06 14:10:00,80.67,80.68,80.61,80.62,77433.0,58.6898,58.697,58.6461,58.6534,77433.0
2018-09-06 14:15:00,80.62,80.66,80.59,80.66,63217.0,58.6534,58.6825,58.6315,58.6825,63217.0
2018-09-06 14:20:00,80.65,80.66,80.61,80.62,84029.0,58.6752,58.6825,58.6461,58.6534,84029.0
2018-09-06 14:25:00,80.61,80.61,80.48,80.52,125063.0,58.6461,58.6461,58.5515,58.5806,125063.0
2018-09-06 14:30:00,80.51,80.61,80.51,80.61,81625.0,58.5733,58.6461,58.5733,58.6461,81625.0
2018-09-06 14:35:00,80.6,80.61,80.54,80.59,50601.0,58.6388,58.6461,58.5952,58.6315,50601.0
2018-09-06 14:40:00,80.59,80.63,80.54,80.62,95363.0,58.6315,58.6606,58.5952,58.6534,95363.0
2018-09-06 14:45:00,80.62,80.69,80.61,80.65,67438.0,58.6534,58.7043,58.6461,58.6752,67438.0
2018-09-06 14:50:00,80.64,80.69,80.63,80.67,79025.0,58.6679,58.7043,58.6606,58.6898,79025.0
2018-09-06 14:55:00,80.67,80.76,80.67,80.69,113709.0,58.6898,58.7552,58.6898,58.7043,113709.0
2018-09-06 15:00:00,80.69,80.75,80.66,80.69,117398.0,58.7043,58.748,58.6825,58.7043,117398.0
2018-09-06 15:05:00,80.7,80.74,80.66,80.73,74998.0,58.7116,58.7407,58.6825,58.7334,74998.0
2018-09-06 15:10:00,80.74,80.75,80.71,80.72,97087.0,58.7407,58.748,58.7189,58.7261,97087.0
2018-09-06 15:15:00,80.72,80.74,80.64,80.65,82715.0,58.7261,58.7407,58.6679,58.6752,82715.0
2018-09-06 15:20:00,80.65,80.68,80.63,80.67,104572.0,58.6752,58.697,58.6606,58.6898,104572.0
2018-09-06 15:25:00,80.67,80.76,80.66,80.74,124851.0,58.6898,58.7552,58.6825,58.7407,124851.0
2018-09-06 15:30:00,80.74,80.75,80.62,80.63,96233.0,58.7407,58.748,58.6534,58.6606,96233.0
2018-09-06 15:35:00,80.62,80.66,80.59,80.59,155906.0,58.6534,58.6825,58.6315,58.6315,155906.0
2018-09-06 15:40:00,80.59,80.59,80.53,80.59,176386.0,58.6315,58.6315,58.5879,58.6315,176386.0
2018-09-06 15:45:00,80.59,80.63,80.55,80.6,182105.0,58.6315,58.6606,58.6024,58.6388,182105.0
2018-09-06 15:50:00,80.59,80.62,80.54,80.58,259525.0,58.6315,58.6534,58.5952,58.6243,259525.0
2018-09-06 15:55:00,80.58,80.61,80.43,80.47,907225.0,58.6243,58.6461,58.5151,58.5442,907225.0
2018-09-07 09:30:00,80.15,80.2,79.82,80.04,333564.0,58.3114,58.3478,58.0714,58.2314,333564.0
2018-09-07 09:35:00,80.02,80.22,80.0,80.19,241799.0,58.2169,58.3624,58.2023,58.3405,241799.0
2018-09-07 09:40:00,80.18,80.46,80.15,80.42,220634.0,58.3333,58.537,58.3114,58.5079,220634.0
2018-09-07 09:45:00,80.41,80.56,80.38,80.48,198076.0,58.5006,58.6097,58.4788,58.5515,198076.0
2018-09-07 09:50:00,80.49,80.84,80.49,80.82,319384.0,58.5588,58.8134,58.5588,58.7989,319384.0
2018-09-07 09:55:00,80.82,81.06,80.81,81.05,344234.0,58.7989,58.9735,58.7916,58.9662,344234.0
2018-09-07 10:00:00,81.06,81.16,81.02,81.16,334731.0,58.9735,59.0462,58.9444,59.0462,334731.0
2018-09-07 10:05:00,81.16,81.27,81.11,81.25,292691.0,59.0462,59.1263,59.0099,59.1117,292691.0
2018-09-07 10:10:00,81.24,81.45,81.18,81.22,246484.0,59.1044,59.2572,59.0608,59.0899,246484.0
2018-09-07 10:15:00,81.23,81.31,81.18,81.25,172636.0,59.0972,59.1554,59.0608,59.1117,172636.0
2018-09-07 10:20:00,81.24,81.36,81.18,81.35,180145.0,59.1044,59.1917,59.0608,59.1845,180145.0
2018-09-07 10:25:00,81.35,81.36,81.04,81.06,160726.0,59.1845,59.1917,58.9589,58.9735,160726.0
2018-09-07 10:30:00,81.07,81.23,81.07,81.22,209605.0,58.9808,59.0972,58.9808,59.0899,209605.0
2018-09-07 10:35:00,81.23,81.36,81.22,81.33,134946.0,59.0972,59.1917,59.0899,59.1699,134946.0
2018-09-07 10:40:00,81.33,81.41,81.27,81.29,137226.0,59.1699,59.2281,59.1263,59.1408,137226.0
2018-09-07 10:45:00,81.28,81.45,81.27,81.39,157769.0,59.1335,59.2572,59.1263,59.2136,157769.0
2018-09-07 10:50:00,81.39,81.44,81.37,81.44,76373.0,59.2136,59.2499,59.199,59.2499,76373.0
2018-09-07 10:55:00,81.43,81.49,81.38,81.48,201242.0,59.2427,59.2863,59.2063,59.279,201242.0
2018-09-07 11:00:00,81.48,81.54,81.44,81.46,163755.0,59.279,59.3227,59.2499,59.2645,163755.0
2018-09-07 11:05:00,81.46,81.59,81.46,81.54,124885.0,59.2645,59.3591,59.2645,59.3227,124885.0
2018-09-07 11:10:00,81.55,81.56,81.49,81.54,82319.0,59.33,59.3373,59.2863,59.3227,82319.0
2018-09-07 11:15:00,81.55,81.6,81.53,81.56,97251.0,59.33,59.3664,59.3154,59.3373,97251.0
2018-09-07 11:20:00,81.57,81.66,81.5,81.53,118951.0,59.3445,59.41,59.2936,59.3154,118951.0
2018-09-07 11:25:00,81.53,81.66,81.52,81.63,91953.0,59.3154,59.41,59.3082,59.3882,91953.0
2018-09-07 11:30:00,81.63,81.73,81.59,81.73,186058.0,59.3882,59.4609,59.3591,59.4609,186058.0
2018-09-07 11:35:00,81.73,81.74,81.64,81.67,59476.0,59.4609,59.4682,59.3955,59.4173,59476.0
2018-09-07 11:40:00,81.67,81.8,81.66,81.72,169008.0,59.4173,59.5119,59.41,59.4537,169008.0
2018-09-07 11:45:00,81.72,81.76,81.68,81.72,190522.0,59.4537,59.4828,59.4246,59.4537,190522.0
2018-09-07 11:50:00,81.72,81.75,81.66,81.71,155519.0,59.4537,59.4755,59.41,59.4464,155519.0
2018-09-07 11:55:00,81.72,81.72,81.53,81.55,113198.0,59.4537,59.4537,59.3154,59.33,113198.0
2018-09-07 12:00:00,81.55,81.61,81.49,81.52,291763.0,59.33,59.3736,59.2863,59.3082,291763.0
2018-09-07 12:05:00,81.53,81.54,81.24,81.27,262675.0,59.3154,59.3227,59.1044,59.1263,262675.0
2018-09-07 12:10:00,81.28,81.58,81.23,81.58,288938.0,59.1335,59.3518,59.0972,59.3518,288938.0
2018-09-07 12:15:00,81.57,81.59,81.48,81.49,209437.0,59.3445,59.3591,59.279,59.2863,209437.0
2018-09-07 12:20:00,81.49,81.52,81.39,81.47,94484.0,59.2863,59.3082,59.2136,59.2718,94484.0
2018-09-07 12:25:00,81.47,81.5,81.41,81.44,61092.0,59.2718,59.2936,59.2281,59.2499,61092.0
2018-09-07 12:30:00,81.44,81.51,81.43,81.45,129162.0,59.2499,59.3009,59.2427,59.2572,129162.0
2018-09-07 12:35:00,81.46,81.47,81.38,81.42,95999.0,59.2645,59.2718,59.2063,59.2354,95999.0
2018-09-07 12:40:00,81.41,81.42,81.26,81.31,88902.0,59.2281,59.2354,59.119,59.1554,88902.0
2018-09-07 12:45:00,81.31,81.43,81.31,81.36,55230.0,59.1554,59.2427,59.1554,59.1917,55230.0
2018-09-07 12:50:00,81.36,81.41,81.35,81.39,57944.0,59.1917,59.2281,59.1845,59.2136,57944.0
2018-09-07 12:55:00,81.38,81.4,81.31,81.31,40121.0,59.2063,59.2208,59.1554,59.1554,40121.0
2018-09-07 13:00:00,81.31,81.47,81.31,81.46,69014.0,59.1554,59.2718,59.1554,59.2645,69014.0
2018-09-07 13:05:00,81.46,81.51,81.41,81.43,63880.0,59.2645,59.3009,59.2281,59.2427,63880.0
2018-09-07 13:10:00,81.43,81.43,81.36,81.36,48292.0,59.2427,59.2427,59.1917,59.1917,48292.0
2018-09-07 13:15:00,81.36,81.39,81.34,81.37,87384.0,59.1917,59.2136,59.1772,59.199,87384.0
2018-09-07 13:20:00,81.36,81.38,81.31,81.32,46812.0,59.1917,59.2063,59.1554,59.1626,46812.0
2018-09-07 13:25:00,81.32,81.42,81.3,81.42,72904.0,59.1626,59.2354,59.1481,59.2354,72904.0
2018-09-07 13:30:00,81.41,81.46,81.41,81.45,47737.0,59.2281,59.2645,59.2281,59.2572,47737.0
2018-09-07 13:35:00,81.45,81.46,81.41,81.41,45704.0,59.2572,59.2645,59.2281,59.2281,45704.0
2018-09-07 13:40:00,81.41,81.45,81.38,81.39,46690.0,59.2281,59.2572,59.2063,59.2136,46690.0
2018-09-07 13:45:00,81.39,81.41,81.37,81.38,66811.0,59.2136,59.2281,59.199,59.2063,66811.0
2018-09-07 13:50:00,81.38,81.45,81.37,81.4,57946.0,59.2063,59.2572,59.199,59.2208,57946.0
2018-09-07 13:55:00,81.41,81.44,81.36,81.38,100422.0,59.2281,59.2499,59.1917,59.2063,100422.0
2018-09-07 14:00:00,81.38,81.39,81.32,81.32,55521.0,59.2063,59.2136,59.1626,59.1626,55521.0
2018-09-07 14:05:00,81.32,81.34,81.3,81.33,44831.0,59.1626,59.1772,59.1481,59.1699,44831.0
2018-09-07 14:10:00,81.33,81.39,81.31,81.34,103970.0,59.1699,59.2136,59.1554,59.1772,103970.0
2018-09-07 14:15:00,81.34,81.35,81.28,81.3,72243.0,59.1772,59.1845,59.1335,59.1481,72243.0
2018-09-07 14:20:00,81.3,81.35,81.29,81.34,67254.0,59.1481,59.1845,59.1408,59.1772,67254.0
2018-09-07 14:25:00,81.35,81.49,81.35,81.48,79113.0,59.1845,59.2863,59.1845,59.279,79113.0
2018-09-07 14:30:00,81.49,81.5,81.45,81.48,81461.0,59.2863,59.2936,59.2572,59.279,81461.0
2018-09-07 14:35:00,81.48,81.51,81.47,81.51,78182.0,59.279,59.3009,59.2718,59.3009,78182.0
2018-09-07 14:40:00,81.51,81.55,81.5,81.53,79874.0,59.3009,59.33,59.2936,59.3154,79874.0
2018-09-07 14:45:00,81.53,81.57,81.51,81.56,57939.0,59.3154,59.3445,59.3009,59.3373,57939.0
2018-09-07 14:50:00,81.56,81.65,81.54,81.65,71011.0,59.3373,59.4027,59.3227,59.4027,71011.0
2018-09-07 14:55:00,81.65,81.71,81.63,81.67,83964.0,59.4027,59.4464,59.3882,59.4173,83964.0
2018-09-07 15:00:00,81.68,81.69,81.61,81.64,99335.0,59.4246,59.4318,59.3736,59.3955,99335.0
2018-09-07 15:05:00,81.65,81.65,81.58,81.6,63249.0,59.4027,59.4027,59.3518,59.3664,63249.0
2018-09-07 15:10:00,81.6,81.72,81.6,81.69,109354.0,59.3664,59.4537,59.3664,59.4318,109354.0
2018-09-07 15:15:00,81.69,81.7,81.64,81.67,66637.0,59.4318,59.4391,59.3955,59.4173,66637.0
2018-09-07 15:20:00,81.67,81.69,81.58,81.59,77894.0,59.4173,59.4318,59.3518,59.3591,77894.0
2018-09-07 15:25:00,81.59,81.67,81.59,81.66,62809.0,59.3591,59.4173,59.3591,59.41,62809.0
2018-09-07 15:30:00,81.66,81.83,81.64,81.81,292752.0,59.41,59.5337,59.3955,59.5191,292752.0
2018-09-07 15:35:00,81.81,81.87,81.75,81.87,399257.0,59.5191,59.5628,59.4755,59.5628,399257.0
2018-09-07 15:40:00,81.87,81.93,81.8,81.81,375312.0,59.5628,59.6064,59.5119,59.5191,375312.0
2018-09-07 15:45:00,81.81,81.83,81.71,81.76,295110.0,59.5191,59.5337,59.4464,59.4828,295110.0
2018-09-07 15:50:00,81.76,81.85,81.73,81.84,370652.0,59.4828,59.5482,59.4609,59.541,370652.0
2018-09-07 15:55:00,81.84,81.9,81.77,81.84,1282003.0,59.541,59.5846,59.49,59.541,1282003.0
2018-09-10 09:30:00,82.24,82.74,82.15,82.74,869602.0,59.832,60.1957,59.7665,60.1957,869602.0
2018-09-10 09:35:00,82.71,82.71,82.47,82.58,190412.0,60.1739,60.1739,59.9993,60.0793,190412.0
2018-09-10 09:40:00,82.58,82.72,82.4,82.42,144255.0,60.0793,60.1812,59.9484,59.9629,144255.0
2018-09-10 09:45:00,82.4,82.59,82.4,82.58,143901.0,59.9484,60.0866,59.9484,60.0793,143901.0
2018-09-10 09:50:00,82.57,82.59,82.29,82.32,167611.0,60.0721,60.0866,59.8683,59.8902,167611.0
2018-09-10 09:55:00,82.32,82.43,82.3,82.32,110078.0,59.8902,59.9702,59.8756,59.8902,110078.0
2018-09-10 10:00:00,82.32,82.4,82.02,82.04,227049.0,59.8902,59.9484,59.6719,59.6865,227049.0
2018-09-10 10:05:00,82.04,82.16,81.99,82.02,157775.0,59.6865,59.7738,59.6501,59.6719,157775.0
2018-09-10 10:10:00,82.03,82.12,82.0,82.07,62396.0,59.6792,59.7447,59.6574,59.7083,62396.0
2018-09-10 10:15:00,82.06,82.12,81.99,82.09,81028.0,59.701,59.7447,59.6501,59.7228,81028.0
2018-09-10 10:20:00,82.08,82.13,82.02,82.05,87909.0,59.7156,59.7519,59.6719,59.6937,87909.0
2018-09-10 10:25:00,82.05,82.14,82.0,82.07,168292.0,59.6937,59.7592,59.6574,59.7083,168292.0
2018-09-10 10:30:00,82.07,82.14,82.02,82.14,126004.0,59.7083,59.7592,59.6719,59.7592,126004.0
2018-09-10 10:35:00,82.14,82.15,82.01,82.07,89148.0,59.7592,59.7665,59.6646,59.7083,89148.0
2018-09-10 10:40:00,82.06,82.12,82.04,82.06,61941.0,59.701,59.7447,59.6865,59.701,61941.0
2018-09-10 10:45:00,82.06,82.1,82.01,82.02,108225.0,59.701,59.7301,59.6646,59.6719,108225.0
2018-09-10 10:50:00,82.03,82.12,81.88,81.9,101693.0,59.6792,59.7447,59.5701,59.5846,101693.0
2018-09-10 10:55:00,81.89,81.98,81.84,81.93,75207.0,59.5773,59.6428,59.541,59.6064,75207.0
2018-09-10 11:00:00,81.94,81.94,81.83,81.84,57644.0,59.6137,59.6137,59.5337,59.541,57644.0
2018-09-10 11:05:00,81.85,81.87,81.75,81.87,58459.0,59.5482,59.5628,59.4755,59.5628,58459.0
2018-09-10 11:10:00,81.87,81.9,81.82,81.86,113678.0,59.5628,59.5846,59.5264,59.5555,113678.0
2018-09-10 11:15:00,81.86,81.88,81.81,81.84,48972.0,59.5555,59.5701,59.5191,59.541,48972.0
2018-09-10 11:20:00,81.84,81.91,81.8,81.89,51791.0,59.541,59.5919,59.5119,59.5773,51791.0
2018-09-10 11:25:00,81.9,81.98,81.86,81.89,53810.0,59.5846,59.6428,59.5555,59.5773,53810.0
2018-09-10 11:30:00,81.88,81.9,81.81,81.86,64528.0,59.5701,59.5846,59.5191,59.5555,64528.0
2018-09-10 11:35:00,81.86,81.9,81.81,81.84,60771.0,59.5555,59.5846,59.5191,59.541,60771.0
2018-09-10 11:40:00,81.84,81.89,81.75,81.85,102284.0,59.541,59.5773,59.4755,59.5482,102284.0
2018-09-10 11:45:00,81.85,81.88,81.8,81.84,46807.0,59.5482,59.5701,59.5119,59.541,46807.0
2018-09-10 11:50:00,81.85,81.92,81.79,81.79,41911.0,59.5482,59.5992,59.5046,59.5046,41911.0
2018-09-10 11:55:00,81.79,81.84,81.74,81.84,71055.0,59.5046,59.541,59.4682,59.541,71055.0
2018-09-10 12:00:00,81.84,81.85,81.73,81.73,55697.0,59.541,59.5482,59.4609,59.4609,55697.0
2018-09-10 12:05:00,81.73,81.82,81.73,81.8,42422.0,59.4609,59.5264,59.4609,59.5119,42422.0
2018-09-10 12:10:00,81.8,81.8,81.7,81.71,50217.0,59.5119,59.5119,59.4391,59.4464,50217.0
2018-09-10 12:15:00,81.71,81.77,81.65,81.66,62311.0,59.4464,59.49,59.4027,59.41,62311.0
2018-09-10 12:20:00,81.66,81.73,81.65,81.71,44808.0,59.41,59.4609,59.4027,59.4464,44808.0
2018-09-10 12:25:00,81.71,81.75,81.68,81.72,48239.0,59.4464,59.4755,59.4246,59.4537,48239.0
2018-09-10 12:30:00,81.72,81.77,81.69,81.76,46471.0,59.4537,59.49,59.4318,59.4828,46471.0
2018-09-10 12:35:00,81.77,81.97,81.76,81.97,119389.0,59.49,59.6355,59.4828,59.6355,119389.0
2018-09-10 12:40:00,81.96,81.98,81.85,81.88,107101.0,59.6283,59.6428,59.5482,59.5701,107101.0
2018-09-10 12:45:00,81.88,81.92,81.81,81.86,38087.0,59.5701,59.5992,59.5191,59.5555,38087.0
2018-09-10 12:50:00,81.85,81.87,81.79,81.84,33138.0,59.5482,59.5628,59.5046,59.541,33138.0
2018-09-10 12:55:00,81.84,81.84,81.78,81.78,29169.0,59.541,59.541,59.4973,59.4973,29169.0
2018-09-10 13:00:00,81.78,81.8,81.74,81.75,42155.0,59.4973,59.5119,59.4682,59.4755,42155.0
2018-09-10 13:05:00,81.75,81.77,81.69,81.7,37826.0,59.4755,59.49,59.4318,59.4391,37826.0
2018-09-10 13:10:00,81.7,81.77,81.69,81.77,60875.0,59.4391,59.49,59.4318,59.49,60875.0
2018-09-10 13:15:00,81.76,81.85,81.74,81.82,157095.0,59.4828,59.5482,59.4682,59.5264,157095.0
2018-09-10 13:20:00,81.81,81.88,81.81,81.86,65393.0,59.5191,59.5701,59.5191,59.5555,65393.0
2018-09-10 13:25:00,81.86,81.88,81.84,81.87,46090.0,59.5555,59.5701,59.541,59.5628,46090.0
2018-09-10 13:30:00,81.87,81.95,81.86,81.95,102803.0,59.5628,59.621,59.5555,59.621,102803.0
2018-09-10 13:35:00,81.95,81.95,81.91,81.92,43063.0,59.621,59.621,59.5919,59.5992,43063.0
2018-09-10 13:40:00,81.92,81.96,81.89,81.91,55659.0,59.5992,59.6283,59.5773,59.5919,55659.0
2018-09-10 13:45:00,81.91,81.93,81.86,81.88,50263.0,59.5919,59.6064,59.5555,59.5701,50263.0
2018-09-10 13:50:00,81.87,81.88,81.84,81.86,34767.0,59.5628,59.5701,59.541,59.5555,34767.0
2018-09-10 13:55:00,81.87,81.9,81.86,81.88,49410.0,59.5628,59.5846,59.5555,59.5701,49410.0
2018-09-10 14:00:00,81.89,81.89,81.83,81.88,78608.0,59.5773,59.5773,59.5337,59.5701,78608.0
2018-09-10 14:05:00,81.88,81.92,81.87,81.89,36249.0,59.5701,59.5992,59.5628,59.5773,36249.0
2018-09-10 14:10:00,81.89,81.91,81.87,81.9,64542.0,59.5773,59.5919,59.5628,59.5846,64542.0
2018-09-10 14:15:00,81.91,81.91,81.86,81.89,55037.0,59.5919,59.5919,59.5555,59.5773,55037.0
2018-09-10 14:20:00,81.9,81.91,81.88,81.9,50407.0,59.5846,59.5919,59.5701,59.5846,50407.0
2018-09-10 14:25:00,81.9,81.94,81.89,81.93,43269.0,59.5846,59.6137,59.5773,59.6064,43269.0
2018-09-10 14:30:00,81.93,81.96,81.92,81.93,49918.0,59.6064,59.6283,59.5992,59.6064,49918.0
2018-09-10 14:35:00,81.92,81.98,81.92,81.96,57327.0,59.5992,59.6428,59.5992,59.6283,57327.0
2018-09-10 14:40:00,81.97,81.98,81.92,81.97,78581.0,59.6355,59.6428,59.5992,59.6355,78581.0
2018-09-10 14:45:00,81.97,81.98,81.92,81.92,31781.0,59.6355,59.6428,59.5992,59.5992,31781.0
2018-09-10 14:50:00,81.92,81.94,81.88,81.88,58834.0,59.5992,59.6137,59.5701,59.5701,58834.0
2018-09-10 14:55:00,81.88,81.94,81.86,81.94,86650.0,59.5701,59.6137,59.5555,59.6137,86650.0
2018-09-10 15:00:00,81.94,81.95,81.9,81.95,67639.0,59.6137,59.621,59.5846,59.621,67639.0
2018-09-10 15:05:00,81.95,81.95,81.87,81.88,56884.0,59.621,59.621,59.5628,59.5701,56884.0
2018-09-10 15:10:00,81.88,81.92,81.87,81.89,61563.0,59.5701,59.5992,59.5628,59.5773,61563.0
2018-09-10 15:15:00,81.9,81.94,81.84,81.92,73053.0,59.5846,59.6137,59.541,59.5992,73053.0
2018-09-10 15:20:00,81.92,81.92,81.9,81.91,27759.0,59.5992,59.5992,59.5846,59.5919,27759.0
2018-09-10 15:25:00,81.92,81.92,81.83,81.84,101043.0,59.5992,59.5992,59.5337,59.541,101043.0
2018-09-10 15:30:00,81.84,81.84,81.78,81.78,71026.0,59.541,59.541,59.4973,59.4973,71026.0
2018-09-10 15:35:00,81.78,81.8,81.77,81.79,70239.0,59.4973,59.5119,59.49,59.5046,70239.0
2018-09-10 15:40:00,81.79,81.79,81.73,81.76,111252.0,59.5046,59.5046,59.4609,59.4828,111252.0
2018-09-10 15:45:00,81.76,81.83,81.76,81.83,128194.0,59.4828,59.5337,59.4828,59.5337,128194.0
2018-09-10 15:50:00,81.82,81.83,81.75,81.75,193435.0,59.5264,59.5337,59.4755,59.4755,193435.0
2018-09-10 15:55:00,81.76,81.79,81.7,81.72,749767.0,59.4828,59.5046,59.4391,59.4537,749767.0
2018-09-11 09:30:00,81.96,82.28,81.63,82.09,337968.0,59.6283,59.8611,59.3882,59.7228,337968.0
2018-09-11 09:35:00,82.14,82.24,81.98,82.0,160739.0,59.7592,59.832,59.6428,59.6574,160739.0
2018-09-11 09:40:00,82.0,82.0,81.83,81.93,129296.0,59.6574,59.6574,59.5337,59.6064,129296.0
2018-09-11 09:45:00,81.94,81.98,81.87,81.95,161503.0,59.6137,59.6428,59.5628,59.621,161503.0
2018-09-11 09:50:00,81.95,81.96,81.83,81.91,115862.0,59.621,59.6283,59.5337,59.5919,115862.0
2018-09-11 09:55:00,81.91,81.97,81.89,81.93,91512.0,59.5919,59.6355,59.5773,59.6064,91512.0
2018-09-11 10:00:00,81.93,81.96,81.87,81.87,107580.0,59.6064,59.6283,59.5628,59.5628,107580.0
2018-09-11 10:05:00,81.88,82.36,81.88,82.36,220069.0,59.5701,59.9193,59.5701,59.9193,220069.0
2018-09-11 10:10:00,82.38,82.56,82.36,82.52,189950.0,59.9338,60.0648,59.9193,60.0357,189950.0
2018-09-11 10:15:00,82.52,82.75,82.52,82.72,172162.0,60.0357,60.203,60.0357,60.1812,172162.0
2018-09-11 10:20:00,82.72,82.72,82.42,82.5,89070.0,60.1812,60.1812,59.9629,60.0211,89070.0
2018-09-11 10:25:00,82.49,82.7,82.49,82.68,145876.0,60.0139,60.1666,60.0139,60.1521,145876.0
2018-09-11 10:30:00,82.67,82.68,82.5,82.59,142665.0,60.1448,60.1521,60.0211,60.0866,142665.0
2018-09-11 10:35:00,82.59,82.63,82.55,82.58,91016.0,60.0866,60.1157,60.0575,60.0793,91016.0
2018-09-11 10:40:00,82.58,82.62,82.4,82.42,331495.0,60.0793,60.1084,59.9484,59.9629,331495.0
2018-09-11 10:45:00,82.42,82.53,82.39,82.52,82923.0,59.9629,60.043,59.9411,60.0357,82923.0
2018-09-11 10:50:00,82.52,82.54,82.46,82.52,61957.0,60.0357,60.0502,59.992,60.0357,61957.0
2018-09-11 10:55:00,82.53,82.63,82.51,82.6,91719.0,60.043,60.1157,60.0284,60.0939,91719.0
2018-09-11 11:00:00,82.6,82.64,82.57,82.62,65374.0,60.0939,60.123,60.0721,60.1084,65374.0
2018-09-11 11:05:00,82.63,82.65,82.58,82.62,71495.0,60.1157,60.1303,60.0793,60.1084,71495.0
2018-09-11 11:10:00,82.62,82.66,82.55,82.63,89007.0,60.1084,60.1375,60.0575,60.1157,89007.0
2018-09-11 11:15:00,82.63,82.71,82.62,82.67,91045.0,60.1157,60.1739,60.1084,60.1448,91045.0
2018-09-11 11:20:00,82.68,82.75,82.68,82.71,85862.0,60.1521,60.203,60.1521,60.1739,85862.0
2018-09-11 11:25:00,82.72,82.73,82.66,82.66,65857.0,60.1812,60.1885,60.1375,60.1375,65857.0
2018-09-11 11:30:00,82.67,82.7,82.65,82.7,65708.0,60.1448,60.1666,60.1303,60.1666,65708.0
2018-09-11 11:35:00,82.7,82.72,82.63,82.64,105010.0,60.1666,60.1812,60.1157,60.123,105010.0
2018-09-11 11:40:00,82.64,82.68,82.64,82.68,47211.0,60.123,60.1521,60.123,60.1521,47211.0
2018-09-11 11:45:00,82.69,82.72,82.63,82.71,70298.0,60.1594,60.1812,60.1157,60.1739,70298.0
2018-09-11 11:50:00,82.72,82.82,82.72,82.81,128006.0,60.1812,60.2539,60.1812,60.2467,128006.0
2018-09-11 11:55:00,82.81,82.91,82.8,82.88,121635.0,60.2467,60.3194,60.2394,60.2976,121635.0
2018-09-11 12:00:00,82.88,82.9,82.81,82.87,118578.0,60.2976,60.3121,60.2467,60.2903,118578.0
2018-09-11 12:05:00,82.87,82.9,82.81,82.85,75070.0,60.2903,60.3121,60.2467,60.2758,75070.0
2018-09-11 12:10:00,82.84,82.9,82.79,82.85,131531.0,60.2685,60.3121,60.2321,60.2758,131531.0
2018-09-11 12:15:00,82.84,82.87,82.79,82.8,48219.0,60.2685,60.2903,60.2321,60.2394,48219.0
2018-09-11 12:20:00,82.81,82.83,82.8,82.8,60645.0,60.2467,60.2612,60.2394,60.2394,60645.0
2018-09-11 12:25:00,82.8,82.83,82.77,82.81,74774.0,60.2394,60.2612,60.2176,60.2467,74774.0
2018-09-11 12:30:00,82.81,82.89,82.81,82.89,74278.0,60.2467,60.3049,60.2467,60.3049,74278.0
2018-09-11 12:35:00,82.89,82.96,82.88,82.96,144610.0,60.3049,60.3558,60.2976,60.3558,144610.0
2018-09-11 12:40:00,82.96,83.0,82.95,82.99,151694.0,60.3558,60.3849,60.3485,60.3776,151694.0
2018-09-11 12:45:00,83.0,83.09,82.99,83.09,322267.0,60.3849,60.4504,60.3776,60.4504,322267.0
2018-09-11 12:50:00,83.09,83.09,83.01,83.01,78927.0,60.4504,60.4504,60.3922,60.3922,78927.0
2018-09-11 12:55:00,83.0,83.1,82.99,83.08,79556.0,60.3849,60.4576,60.3776,60.4431,79556.0
2018-09-11 13:00:00,83.09,83.1,83.03,83.06,63320.0,60.4504,60.4576,60.4067,60.4285,63320.0
2018-09-11 13:05:00,83.06,83.07,83.0,83.03,79931.0,60.4285,60.4358,60.3849,60.4067,79931.0
2018-09-11 13:10:00,83.02,83.1,83.01,83.08,73770.0,60.3994,60.4576,60.3922,60.4431,73770.0
2018-09-11 13:15:00,83.08,83.16,83.08,83.15,125511.0,60.4431,60.5013,60.4431,60.494,125511.0
2018-09-11 13:20:00,83.16,83.19,83.09,83.14,132383.0,60.5013,60.5231,60.4504,60.4867,132383.0
2018-09-11 13:25:00,83.14,83.16,83.1,83.13,71953.0,60.4867,60.5013,60.4576,60.4795,71953.0
2018-09-11 13:30:00,83.12,83.12,83.07,83.07,73509.0,60.4722,60.4722,60.4358,60.4358,73509.0
2018-09-11 13:35:00,83.07,83.13,83.05,83.06,116884.0,60.4358,60.4795,60.4213,60.4285,116884.0
2018-09-11 13:40:00,83.06,83.09,82.96,83.0,113315.0,60.4285,60.4504,60.3558,60.3849,113315.0
2018-09-11 13:45:00,83.0,83.0,82.89,82.92,94974.0,60.3849,60.3849,60.3049,60.3267,94974.0
2018-09-11 13:50:00,82.92,83.06,82.92,83.06,88777.0,60.3267,60.4285,60.3267,60.4285,88777.0
2018-09-11 13:55:00,83.06,83.07,83.01,83.04,61867.0,60.4285,60.4358,60.3922,60.414,61867.0
2018-09-11 14:00:00,83.04,83.04,82.94,83.01,89588.0,60.414,60.414,60.3412,60.3922,89588.0
2018-09-11 14:05:00,83.02,83.03,82.97,82.99,41594.0,60.3994,60.4067,60.3631,60.3776,41594.0
2018-09-11 14:10:00,82.98,83.0,82.93,82.95,46853.0,60.3703,60.3849,60.334,60.3485,46853.0
2018-09-11 14:15:00,82.95,82.96,82.87,82.87,50653.0,60.3485,60.3558,60.2903,60.2903,50653.0
2018-09-11 14:20:00,82.87,82.87,82.82,82.83,44443.0,60.2903,60.2903,60.2539,60.2612,44443.0
2018-09-11 14:25:00,82.83,82.91,82.83,82.91,45516.0,60.2612,60.3194,60.2612,60.3194,45516.0
2018-09-11 14:30:00,82.91,82.96,82.87,82.95,85263.0,60.3194,60.3558,60.2903,60.3485,85263.0
2018-09-11 14:35:00,82.95,82.98,82.93,82.95,62931.0,60.3485,60.3703,60.334,60.3485,62931.0
2018-09-11 14:40:00,82.94,83.0,82.94,82.97,95100.0,60.3412,60.3849,60.3412,60.3631,95100.0
2018-09-11 14:45:00,82.97,82.98,82.93,82.94,75592.0,60.3631,60.3703,60.334,60.3412,75592.0
2018-09-11 14:50:00,82.94,82.97,82.93,82.96,66316.0,60.3412,60.3631,60.334,60.3558,66316.0
2018-09-11 14:55:00,82.97,82.99,82.94,82.97,71920.0,60.3631,60.3776,60.3412,60.3631,71920.0
2018-09-11 15:00:00,82.98,83.01,82.97,83.01,63489.0,60.3703,60.3922,60.3631,60.3922,63489.0
2018-09-11 15:05:00,83.01,83.01,82.98,82.99,103729.0,60.3922,60.3922,60.3703,60.3776,103729.0
2018-09-11 15:10:00,82.98,83.01,82.97,82.98,85010.0,60.3703,60.3922,60.3631,60.3703,85010.0
2018-09-11 15:15:00,82.98,83.0,82.94,82.95,181793.0,60.3703,60.3849,60.3412,60.3485,181793.0
2018-09-11 15:20:00,82.95,82.96,82.88,82.92,149262.0,60.3485,60.3558,60.2976,60.3267,149262.0
2018-09-11 15:25:00,82.92,82.96,82.9,82.96,67495.0,60.3267,60.3558,60.3121,60.3558,67495.0
2018-09-11 15:30:00,82.95,82.96,82.87,82.9,141607.0,60.3485,60.3558,60.2903,60.3121,141607.0
2018-09-11 15:35:00,82.91,82.99,82.9,82.92,145524.0,60.3194,60.3776,60.3121,60.3267,145524.0
2018-09-11 15:40:00,82.92,82.97,82.86,82.96,191860.0,60.3267,60.3631,60.283,60.3558,191860.0
2018-09-11 15:45:00,82.97,82.97,82.85,82.9,205790.0,60.3631,60.3631,60.2758,60.3121,205790.0
2018-09-11 15:50:00,82.9,82.94,82.87,82.88,219668.0,60.3121,60.3412,60.2903,60.2976,219668.0
2018-09-11 15:55:00,82.88,82.97,82.84,82.86,636350.0,60.2976,60.3631,60.2685,60.283,636350.0
2018-09-12 09:30:00,83.25,83.47,83.01,83.04,392048.0,60.5668,60.7268,60.3922,60.414,392048.0
2018-09-12 09:35:00,83.02,83.2,82.87,83.15,323286.0,60.3994,60.5304,60.2903,60.494,323286.0
2018-09-12 09:40:00,83.15,83.28,83.07,83.15,170435.0,60.494,60.5886,60.4358,60.494,170435.0
2018-09-12 09:45:00,83.16,83.39,83.16,83.34,104613.0,60.5013,60.6686,60.5013,60.6323,104613.0
2018-09-12 09:50:00,83.34,83.38,83.21,83.25,111336.0,60.6323,60.6614,60.5377,60.5668,111336.0
2018-09-12 09:55:00,83.26,83.43,83.26,83.34,88727.0,60.5741,60.6977,60.5741,60.6323,88727.0
2018-09-12 10:00:00,83.34,83.49,83.32,83.4,199787.0,60.6323,60.7414,60.6177,60.6759,199787.0
2018-09-12 10:05:00,83.4,83.44,83.34,83.36,177846.0,60.6759,60.705,60.6323,60.6468,177846.0
2018-09-12 10:10:00,83.35,83.37,83.21,83.22,102271.0,60.6395,60.6541,60.5377,60.5449,102271.0
2018-09-12 10:15:00,83.21,83.23,83.14,83.19,94167.0,60.5377,60.5522,60.4867,60.5231,94167.0
2018-09-12 10:20:00,83.19,83.34,83.16,83.31,69621.0,60.5231,60.6323,60.5013,60.6104,69621.0
2018-09-12 10:25:00,83.31,83.38,83.23,83.38,71459.0,60.6104,60.6614,60.5522,60.6614,71459.0
2018-09-12 10:30:00,83.38,83.5,83.33,83.49,166235.0,60.6614,60.7487,60.625,60.7414,166235.0
2018-09-12 10:35:00,83.5,83.63,83.48,83.56,221482.0,60.7487,60.8432,60.7341,60.7923,221482.0
2018-09-12 10:40:00,83.56,83.71,83.56,83.66,182020.0,60.7923,60.9014,60.7923,60.8651,182020.0
2018-09-12 10:45:00,83.66,83.71,83.57,83.67,121493.0,60.8651,60.9014,60.7996,60.8723,121493.0
2018-09-12 10:50:00,83.67,83.73,83.62,83.66,132071.0,60.8723,60.916,60.836,60.8651,132071.0
2018-09-12 10:55:00,83.67,83.67,83.59,83.59,115755.0,60.8723,60.8723,60.8141,60.8141,115755.0
2018-09-12 11:00:00,83.6,83.62,83.51,83.51,109456.0,60.8214,60.836,60.7559,60.7559,109456.0
2018-09-12 11:05:00,83.5,83.6,83.49,83.6,155252.0,60.7487,60.8214,60.7414,60.8214,155252.0
2018-09-12 11:10:00,83.59,83.78,83.58,83.71,184588.0,60.8141,60.9524,60.8069,60.9014,184588.0
2018-09-12 11:15:00,83.72,83.77,83.68,83.76,131652.0,60.9087,60.9451,60.8796,60.9378,131652.0
2018-09-12 11:20:00,83.75,83.76,83.59,83.7,119635.0,60.9305,60.9378,60.8141,60.8942,119635.0
2018-09-12 11:25:00,83.71,83.76,83.69,83.7,98608.0,60.9014,60.9378,60.8869,60.8942,98608.0
2018-09-12 11:30:00,83.71,83.75,83.57,83.57,158335.0,60.9014,60.9305,60.7996,60.7996,158335.0
2018-09-12 11:35:00,83.57,83.58,83.44,83.5,90571.0,60.7996,60.8069,60.705,60.7487,90571.0
2018-09-12 11:40:00,83.5,83.5,83.38,83.39,72703.0,60.7487,60.7487,60.6614,60.6686,72703.0
2018-09-12 11:45:00,83.4,83.44,83.36,83.37,70808.0,60.6759,60.705,60.6468,60.6541,70808.0
2018-09-12 11:50:00,83.37,83.38,83.27,83.33,80533.0,60.6541,60.6614,60.5813,60.625,80533.0
2018-09-12 11:55:00,83.32,83.4,83.27,83.31,88208.0,60.6177,60.6759,60.5813,60.6104,88208.0
2018-09-12 12:00:00,83.31,83.34,83.24,83.24,51979.0,60.6104,60.6323,60.5595,60.5595,51979.0
2018-09-12 12:05:00,83.23,83.38,83.17,83.2,149054.0,60.5522,60.6614,60.5086,60.5304,149054.0
2018-09-12 12:10:00,83.2,83.29,83.19,83.22,58681.0,60.5304,60.5959,60.5231,60.5449,58681.0
2018-09-12 12:15:00,83.22,83.23,83.15,83.2,28839.0,60.5449,60.5522,60.494,60.5304,28839.0
2018-09-12 12:20:00,83.2,83.23,83.16,83.23,35666.0,60.5304,60.5522,60.5013,60.5522,35666.0
2018-09-12 12:25:00,83.23,83.25,83.2,83.25,41153.0,60.5522,60.5668,60.5304,60.5668,41153.0
2018-09-12 12:30:00,83.24,83.25,83.15,83.17,93540.0,60.5595,60.5668,60.494,60.5086,93540.0
2018-09-12 12:35:00,83.17,83.23,83.15,83.22,111988.0,60.5086,60.5522,60.494,60.5449,111988.0
2018-09-12 12:40:00,83.21,83.26,83.21,83.23,108564.0,60.5377,60.5741,60.5377,60.5522,108564.0
2018-09-12 12:45:00,83.22,83.23,83.08,83.14,68116.0,60.5449,60.5522,60.4431,60.4867,68116.0
2018-09-12 12:50:00,83.14,83.24,83.14,83.19,42161.0,60.4867,60.5595,60.4867,60.5231,42161.0
2018-09-12 12:55:00,83.2,83.23,83.17,83.2,32453.0,60.5304,60.5522,60.5086,60.5304,32453.0
2018-09-12 13:00:00,83.2,83.25,83.19,83.25,50874.0,60.5304,60.5668,60.5231,60.5668,50874.0
2018-09-12 13:05:00,83.25,83.28,83.2,83.21,66737.0,60.5668,60.5886,60.5304,60.5377,66737.0
2018-09-12 13:10:00,83.21,83.27,83.2,83.24,41565.0,60.5377,60.5813,60.5304,60.5595,41565.0
2018-09-12 13:15:00,83.24,83.27,83.22,83.27,31675.0,60.5595,60.5813,60.5449,60.5813,31675.0
2018-09-12 13:20:00,83.26,83.3,83.23,83.24,40720.0,60.5741,60.6032,60.5522,60.5595,40720.0
2018-09-12 13:25:00,83.24,83.28,83.23,83.23,31303.0,60.5595,60.5886,60.5522,60.5522,31303.0
2018-09-12 13:30:00,83.23,83.29,83.21,83.24,48766.0,60.5522,60.5959,60.5377,60.5595,48766.0
2018-09-12 13:35:00,83.24,83.29,83.24,83.24,29071.0,60.5595,60.5959,60.5595,60.5595,29071.0
2018-09-12 13:40:00,83.24,83.28,83.2,83.21,37848.0,60.5595,60.5886,60.5304,60.5377,37848.0
2018-09-12 13:45:00,83.21,83.22,83.12,83.19,31575.0,60.5377,60.5449,60.4722,60.5231,31575.0
2018-09-12 13:50:00,83.18,83.2,83.13,83.17,59856.0,60.5158,60.5304,60.4795,60.5086,59856.0
2018-09-12 13:55:00,83.17,83.21,83.15,83.17,55128.0,60.5086,60.5377,60.494,60.5086,55128.0
2018-09-12 14:00:00,83.17,83.25,83.17,83.23,52129.0,60.5086,60.5668,60.5086,60.5522,52129.0
2018-09-12 14:05:00,83.24,83.24,83.16,83.19,91072.0,60.5595,60.5595,60.5013,60.5231,91072.0
2018-09-12 14:10:00,83.19,83.23,83.16,83.21,61349.0,60.5231,60.5522,60.5013,60.5377,61349.0
2018-09-12 14:15:00,83.21,83.28,83.18,83.27,55202.0,60.5377,60.5886,60.5158,60.5813,55202.0
2018-09-12 14:20:00,83.26,83.27,83.22,83.24,38873.0,60.5741,60.5813,60.5449,60.5595,38873.0
2018-09-12 14:25:00,83.25,83.28,83.23,83.23,49680.0,60.5668,60.5886,60.5522,60.5522,49680.0
2018-09-12 14:30:00,83.24,83.24,83.19,83.2,55367.0,60.5595,60.5595,60.5231,60.5304,55367.0
2018-09-12 14:35:00,83.2,83.23,83.17,83.19,79391.0,60.5304,60.5522,60.5086,60.5231,79391.0
2018-09-12 14:40:00,83.18,83.2,83.14,83.2,66874.0,60.5158,60.5304,60.4867,60.5304,66874.0
2018-09-12 14:45:00,83.2,83.22,83.11,83.21,80768.0,60.5304,60.5449,60.4649,60.5377,80768.0
2018-09-12 14:50:00,83.2,83.21,83.16,83.18,31139.0,60.5304,60.5377,60.5013,60.5158,31139.0
2018-09-12 14:55:00,83.17,83.23,83.17,83.2,94994.0,60.5086,60.5522,60.5086,60.5304,94994.0
2018-09-12 15:00:00,83.2,83.23,83.19,83.22,48151.0,60.5304,60.5522,60.5231,60.5449,48151.0
2018-09-12 15:05:00,83.22,83.25,83.21,83.22,56983.0,60.5449,60.5668,60.5377,60.5449,56983.0
2018-09-12 15:10:00,83.23,83.25,83.22,83.25,52963.0,60.5522,60.5668,60.5449,60.5668,52963.0
2018-09-12 15:15:00,83.25,83.29,83.23,83.28,89338.0,60.5668,60.5959,60.5522,60.5886,89338.0
2018-09-12 15:20:00,83.28,83.34,83.28,83.32,78955.0,60.5886,60.6323,60.5886,60.6177,78955.0
2018-09-12 15:25:00,83.32,83.35,83.29,83.31,121693.0,60.6177,60.6395,60.5959,60.6104,121693.0
2018-09-12 15:30:00,83.31,83.32,83.25,83.26,120490.0,60.6104,60.6177,60.5668,60.5741,120490.0
2018-09-12 15:35:00,83.25,83.28,83.24,83.27,129880.0,60.5668,60.5886,60.5595,60.5813,129880.0
2018-09-12 15:40:00,83.28,83.3,83.24,83.24,116504.0,60.5886,60.6032,60.5595,60.5595,116504.0
2018-09-12 15:45:00,83.25,83.25,83.15,83.17,233423.0,60.5668,60.5668,60.494,60.5086,233423.0
2018-09-12 15:50:00,83.17,83.21,83.12,83.13,258063.0,60.5086,60.5377,60.4722,60.4795,258063.0
2018-09-12 15:55:00,83.12,83.14,83.07,83.12,754208.0,60.4722,60.4867,60.4358,60.4722,754208.0
2018-09-13 09:30:00,83.15,83.25,83.07,83.09,237344.0,60.494,60.5668,60.4358,60.4504,237344.0
2018-09-13 09:35:00,83.08,83.08,82.9,82.93,152616.0,60.4431,60.4431,60.3121,60.334,152616.0
2018-09-13 09:40:00,82.93,83.08,82.93,82.98,114203.0,60.334,60.4431,60.334,60.3703,114203.0
2018-09-13 09:45:00,82.99,83.0,82.92,82.95,97075.0,60.3776,60.3849,60.3267,60.3485,97075.0
2018-09-13 09:50:00,82.95,82.98,82.91,82.96,69308.0,60.3485,60.3703,60.3194,60.3558,69308.0
2018-09-13 09:55:00,82.97,82.99,82.81,82.87,161768.0,60.3631,60.3776,60.2467,60.2903,161768.0
2018-09-13 10:00:00,82.88,83.04,82.83,83.02,172778.0,60.2976,60.414,60.2612,60.3994,172778.0
2018-09-13 10:05:00,83.02,83.07,82.96,83.02,48472.0,60.3994,60.4358,60.3558,60.3994,48472.0
2018-09-13 10:10:00,83.02,83.05,82.95,82.97,59970.0,60.3994,60.4213,60.3485,60.3631,59970.0
2018-09-13 10:15:00,82.98,82.99,82.67,82.76,192474.0,60.3703,60.3776,60.1448,60.2103,192474.0
2018-09-13 10:20:00,82.75,82.76,82.59,82.59,92059.0,60.203,60.2103,60.0866,60.0866,92059.0
2018-09-13 10:25:00,82.6,82.63,82.44,82.52,112427.0,60.0939,60.1157,59.9775,60.0357,112427.0
2018-09-13 10:30:00,82.52,82.65,82.51,82.6,56017.0,60.0357,60.1303,60.0284,60.0939,56017.0
2018-09-13 10:35:00,82.59,82.6,82.39,82.48,98157.0,60.0866,60.0939,59.9411,60.0066,98157.0
2018-09-13 10:40:00,82.48,82.55,82.43,82.5,55577.0,60.0066,60.0575,59.9702,60.0211,55577.0
2018-09-13 10:45:00,82.49,82.59,82.44,82.58,70761.0,60.0139,60.0866,59.9775,60.0793,70761.0
2018-09-13 10:50:00,82.58,82.58,82.45,82.47,107757.0,60.0793,60.0793,59.9848,59.9993,107757.0
2018-09-13 10:55:00,82.46,82.59,82.45,82.59,81495.0,59.992,60.0866,59.9848,60.0866,81495.0
2018-09-13 11:00:00,82.59,82.62,82.49,82.54,78519.0,60.0866,60.1084,60.0139,60.0502,78519.0
2018-09-13 11:05:00,82.54,82.64,82.53,82.62,59388.0,60.0502,60.123,60.043,60.1084,59388.0
2018-09-13 11:10:00,82.61,82.62,82.51,82.54,105472.0,60.1012,60.1084,60.0284,60.0502,105472.0
2018-09-13 11:15:00,82.54,82.6,82.49,82.51,55644.0,60.0502,60.0939,60.0139,60.0284,55644.0
2018-09-13 11:20:00,82.51,82.52,82.42,82.43,88777.0,60.0284,60.0357,59.9629,59.9702,88777.0
2018-09-13 11:25:00,82.42,82.43,82.27,82.27,112224.0,59.9629,59.9702,59.8538,59.8538,112224.0
2018-09-13 11:30:00,82.27,82.37,82.26,82.34,80109.0,59.8538,59.9265,59.8465,59.9047,80109.0
2018-09-13 11:35:00,82.34,82.38,82.28,82.36,94438.0,59.9047,59.9338,59.8611,59.9193,94438.0
2018-09-13 11:40:00,82.35,82.39,82.31,82.31,53245.0,59.912,59.9411,59.8829,59.8829,53245.0
2018-09-13 11:45:00,82.31,82.41,82.31,82.38,65267.0,59.8829,59.9557,59.8829,59.9338,65267.0
2018-09-13 11:50:00,82.37,82.42,82.35,82.35,43470.0,59.9265,59.9629,59.912,59.912,43470.0
2018-09-13 11:55:00,82.35,82.45,82.34,82.44,80360.0,59.912,59.9848,59.9047,59.9775,80360.0
2018-09-13 12:00:00,82.43,82.53,82.43,82.5,72297.0,59.9702,60.043,59.9702,60.0211,72297.0
2018-09-13 12:05:00,82.5,82.5,82.4,82.47,51465.0,60.0211,60.0211,59.9484,59.9993,51465.0
2018-09-13 12:10:00,82.47,82.52,82.45,82.52,45424.0,59.9993,60.0357,59.9848,60.0357,45424.0
2018-09-13 12:15:00,82.52,82.54,82.49,82.51,109683.0,60.0357,60.0502,60.0139,60.0284,109683.0
2018-09-13 12:20:00,82.51,82.57,82.49,82.55,86208.0,60.0284,60.0721,60.0139,60.0575,86208.0
2018-09-13 12:25:00,82.55,82.57,82.51,82.53,71971.0,60.0575,60.0721,60.0284,60.043,71971.0
2018-09-13 12:30:00,82.52,82.53,82.44,82.44,86859.0,60.0357,60.043,59.9775,59.9775,86859.0
2018-09-13 12:35:00,82.43,82.44,82.38,82.39,82074.0,59.9702,59.9775,59.9338,59.9411,82074.0
2018-09-13 12:40:00,82.39,82.39,82.32,82.36,49754.0,59.9411,59.9411,59.8902,59.9193,49754.0
2018-09-13 12:45:00,82.36,82.41,82.34,82.36,71056.0,59.9193,59.9557,59.9047,59.9193,71056.0
2018-09-13 12:50:00,82.36,82.38,82.32,82.33,84040.0,59.9193,59.9338,59.8902,59.8974,84040.0
2018-09-13 12:55:00,82.33,82.34,82.3,82.31,42353.0,59.8974,59.9047,59.8756,59.8829,42353.0
2018-09-13 13:00:00,82.31,82.33,82.28,82.31,65971.0,59.8829,59.8974,59.8611,59.8829,65971.0
2018-09-13 13:05:00,82.31,82.32,82.21,82.22,106282.0,59.8829,59.8902,59.8101,59.8174,106282.0
2018-09-13 13:10:00,82.22,82.22,82.18,82.18,61603.0,59.8174,59.8174,59.7883,59.7883,61603.0
2018-09-13 13:15:00,82.19,82.24,82.17,82.22,92288.0,59.7956,59.832,59.781,59.8174,92288.0
2018-09-13 13:20:00,82.23,82.23,82.18,82.19,67996.0,59.8247,59.8247,59.7883,59.7956,67996.0
2018-09-13 13:25:00,82.19,82.21,82.17,82.19,76737.0,59.7956,59.8101,59.781,59.7956,76737.0
2018-09-13 13:30:00,82.19,82.2,82.17,82.17,49543.0,59.7956,59.8029,59.781,59.781,49543.0
2018-09-13 13:35:00,82.17,82.2,82.16,82.18,86732.0,59.781,59.8029,59.7738,59.7883,86732.0
2018-09-13 13:40:00,82.19,82.2,82.18,82.18,24923.0,59.7956,59.8029,59.7883,59.7883,24923.0
2018-09-13 13:45:00,82.18,82.2,82.15,82.17,64762.0,59.7883,59.8029,59.7665,59.781,64762.0
2018-09-13 13:50:00,82.18,82.18,82.11,82.12,97351.0,59.7883,59.7883,59.7374,59.7447,97351.0
2018-09-13 13:55:00,82.12,82.12,82.08,82.09,60315.0,59.7447,59.7447,59.7156,59.7228,60315.0
2018-09-13 14:00:00,82.1,82.11,82.06,82.1,65079.0,59.7301,59.7374,59.701,59.7301,65079.0
2018-09-13 14:05:00,82.09,82.16,82.09,82.11,69019.0,59.7228,59.7738,59.7228,59.7374,69019.0
2018-09-13 14:10:00,82.11,82.13,82.08,82.12,148170.0,59.7374,59.7519,59.7156,59.7447,148170.0
2018-09-13 14:15:00,82.12,82.13,82.06,82.07,118994.0,59.7447,59.7519,59.701,59.7083,118994.0
2018-09-13 14:20:00,82.08,82.08,82.01,82.07,90503.0,59.7156,59.7156,59.6646,59.7083,90503.0
2018-09-13 14:25:00,82.06,82.15,82.05,82.14,79650.0,59.701,59.7665,59.6937,59.7592,79650.0
2018-09-13 14:30:00,82.14,82.25,82.14,82.22,85652.0,59.7592,59.8392,59.7592,59.8174,85652.0
2018-09-13 14:35:00,82.22,82.27,82.21,82.23,60832.0,59.8174,59.8538,59.8101,59.8247,60832.0
2018-09-13 14:40:00,82.24,82.26,82.21,82.21,36488.0,59.832,59.8465,59.8101,59.8101,36488.0
2018-09-13 14:45:00,82.2,82.24,82.19,82.22,40199.0,59.8029,59.832,59.7956,59.8174,40199.0
2018-09-13 14:50:00,82.21,82.22,82.13,82.16,54300.0,59.8101,59.8174,59.7519,59.7738,54300.0
2018-09-13 14:55:00,82.17,82.23,82.17,82.23,37313.0,59.781,59.8247,59.781,59.8247,37313.0
2018-09-13 15:00:00,82.23,82.23,82.17,82.2,46072.0,59.8247,59.8247,59.781,59.8029,46072.0
2018-09-13 15:05:00,82.2,82.21,82.17,82.2,70340.0,59.8029,59.8101,59.781,59.8029,70340.0
2018-09-13 15:10:00,82.19,82.26,82.16,82.26,66566.0,59.7956,59.8465,59.7738,59.8465,66566.0
2018-09-13 15:15:00,82.25,82.26,82.17,82.2,84535.0,59.8392,59.8465,59.781,59.8029,84535.0
2018-09-13 15:20:00,82.19,82.22,82.17,82.19,60836.0,59.7956,59.8174,59.781,59.7956,60836.0
2018-09-13 15:25:00,82.18,82.19,82.15,82.17,61070.0,59.7883,59.7956,59.7665,59.781,61070.0
2018-09-13 15:30:00,82.17,82.21,82.15,82.2,95676.0,59.781,59.8101,59.7665,59.8029,95676.0
2018-09-13 15:35:00,82.2,82.21,82.13,82.14,125640.0,59.8029,59.8101,59.7519,59.7592,125640.0
2018-09-13 15:40:00,82.14,82.18,82.13,82.17,70059.0,59.7592,59.7883,59.7519,59.781,70059.0
2018-09-13 15:45:00,82.18,82.22,82.15,82.2,139362.0,59.7883,59.8174,59.7665,59.8029,139362.0
2018-09-13 15:50:00,82.21,82.24,82.21,82.24,150749.0,59.8101,59.832,59.8101,59.832,150749.0
2018-09-13 15:55:00,82.24,82.32,82.22,82.3,453363.0,59.832,59.8902,59.8174,59.8756,453363.0
2018-09-14 09:30:00,82.42,82.48,82.34,82.38,202824.0,59.9629,60.0066,59.9047,59.9338,202824.0
2018-09-14 09:35:00,82.39,82.52,82.27,82.52,82037.0,59.9411,60.0357,59.8538,60.0357,82037.0
2018-09-14 09:40:00,82.51,82.52,82.4,82.48,92166.0,60.0284,60.0357,59.9484,60.0066,92166.0
2018-09-14 09:45:00,82.47,82.64,82.47,82.62,85232.0,59.9993,60.123,59.9993,60.1084,85232.0
2018-09-14 09:50:00,82.61,82.68,82.54,82.63,90245.0,60.1012,60.1521,60.0502,60.1157,90245.0
2018-09-14 09:55:00,82.63,82.65,82.52,82.61,84427.0,60.1157,60.1303,60.0357,60.1012,84427.0
2018-09-14 10:00:00,82.61,82.62,82.43,82.46,152228.0,60.1012,60.1084,59.9702,59.992,152228.0
2018-09-14 10:05:00,82.47,82.53,82.3,82.31,93192.0,59.9993,60.043,59.8756,59.8829,93192.0
2018-09-14 10:10:00,82.31,82.46,82.31,82.45,74370.0,59.8829,59.992,59.8829,59.9848,74370.0
2018-09-14 10:15:00,82.45,82.52,82.42,82.49,52734.0,59.9848,60.0357,59.9629,60.0139,52734.0
2018-09-14 10:20:00,82.49,82.49,82.4,82.43,54367.0,60.0139,60.0139,59.9484,59.9702,54367.0
2018-09-14 10:25:00,82.43,82.43,82.3,82.3,52577.0,59.9702,59.9702,59.8756,59.8756,52577.0
2018-09-14 10:30:00,82.31,82.38,82.31,82.35,63596.0,59.8829,59.9338,59.8829,59.912,63596.0
2018-09-14 10:35:00,82.36,82.42,82.32,82.32,62488.0,59.9193,59.9629,59.8902,59.8902,62488.0
2018-09-14 10:40:00,82.32,82.47,82.3,82.47,76854.0,59.8902,59.9993,59.8756,59.9993,76854.0
2018-09-14 10:45:00,82.46,82.47,82.37,82.46,89106.0,59.992,59.9993,59.9265,59.992,89106.0
2018-09-14 10:50:00,82.45,82.52,82.41,82.52,85526.0,59.9848,60.0357,59.9557,60.0357,85526.0
2018-09-14 10:55:00,82.52,82.56,82.47,82.51,134039.0,60.0357,60.0648,59.9993,60.0284,134039.0
2018-09-14 11:00:00,82.52,82.53,82.46,82.51,98036.0,60.0357,60.043,59.992,60.0284,98036.0
2018-09-14 11:05:00,82.5,82.65,82.49,82.63,88867.0,60.0211,60.1303,60.0139,60.1157,88867.0
2018-09-14 11:10:00,82.63,82.68,82.61,82.68,119057.0,60.1157,60.1521,60.1012,60.1521,119057.0
2018-09-14 11:15:00,82.68,82.73,82.67,82.73,86508.0,60.1521,60.1885,60.1448,60.1885,86508.0
2018-09-14 11:20:00,82.72,82.77,82.7,82.75,77092.0,60.1812,60.2176,60.1666,60.203,77092.0
2018-09-14 11:25:00,82.76,82.81,82.72,82.77,64624.0,60.2103,60.2467,60.1812,60.2176,64624.0
2018-09-14 11:30:00,82.77,82.85,82.76,82.82,65082.0,60.2176,60.2758,60.2103,60.2539,65082.0
2018-09-14 11:35:00,82.83,82.99,82.82,82.94,132686.0,60.2612,60.3776,60.2539,60.3412,132686.0
2018-09-14 11:40:00,82.94,83.06,82.94,83.01,102123.0,60.3412,60.4285,60.3412,60.3922,102123.0
2018-09-14 11:45:00,83.02,83.03,82.96,82.98,66639.0,60.3994,60.4067,60.3558,60.3703,66639.0
2018-09-14 11:50:00,82.97,83.07,82.94,82.96,82604.0,60.3631,60.4358,60.3412,60.3558,82604.0
2018-09-14 11:55:00,82.97,83.05,82.97,83.01,59209.0,60.3631,60.4213,60.3631,60.3922,59209.0
2018-09-14 12:00:00,83.02,83.07,82.88,82.91,192213.0,60.3994,60.4358,60.2976,60.3194,192213.0
2018-09-14 12:05:00,82.91,83.09,82.9,83.07,107093.0,60.3194,60.4504,60.3121,60.4358,107093.0
2018-09-14 12:10:00,83.07,83.15,83.05,83.06,110060.0,60.4358,60.494,60.4213,60.4285,110060.0
2018-09-14 12:15:00,83.06,83.13,83.03,83.07,67178.0,60.4285,60.4795,60.4067,60.4358,67178.0
2018-09-14 12:20:00,83.08,83.11,82.96,83.02,62331.0,60.4431,60.4649,60.3558,60.3994,62331.0
2018-09-14 12:25:00,83.03,83.08,82.99,83.04,104292.0,60.4067,60.4431,60.3776,60.414,104292.0
2018-09-14 12:30:00,83.05,83.1,83.04,83.06,43317.0,60.4213,60.4576,60.414,60.4285,43317.0
2018-09-14 12:35:00,83.06,83.06,82.95,82.97,53223.0,60.4285,60.4285,60.3485,60.3631,53223.0
2018-09-14 12:40:00,82.96,82.97,82.9,82.92,61736.0,60.3558,60.3631,60.3121,60.3267,61736.0
2018-09-14 12:45:00,82.91,82.96,82.88,82.95,47656.0,60.3194,60.3558,60.2976,60.3485,47656.0
2018-09-14 12:50:00,82.95,82.95,82.88,82.89,66340.0,60.3485,60.3485,60.2976,60.3049,66340.0
2018-09-14 12:55:00,82.89,82.91,82.8,82.81,75925.0,60.3049,60.3194,60.2394,60.2467,75925.0
2018-09-14 13:00:00,82.81,82.85,82.81,82.84,58600.0,60.2467,60.2758,60.2467,60.2685,58600.0
2018-09-14 13:05:00,82.83,82.85,82.79,82.81,61266.0,60.2612,60.2758,60.2321,60.2467,61266.0
2018-09-14 13:10:00,82.81,82.85,82.78,82.81,60885.0,60.2467,60.2758,60.2248,60.2467,60885.0
2018-09-14 13:15:00,82.81,82.84,82.77,82.78,74853.0,60.2467,60.2685,60.2176,60.2248,74853.0
2018-09-14 13:20:00,82.78,82.82,82.73,82.73,84873.0,60.2248,60.2539,60.1885,60.1885,84873.0
2018-09-14 13:25:00,82.73,82.81,82.73,82.78,35882.0,60.1885,60.2467,60.1885,60.2248,35882.0
2018-09-14 13:30:00,82.79,82.83,82.77,82.79,50404.0,60.2321,60.2612,60.2176,60.2321,50404.0
2018-09-14 13:35:00,82.79,82.79,82.77,82.78,21210.0,60.2321,60.2321,60.2176,60.2248,21210.0
2018-09-14 13:40:00,82.78,82.8,82.76,82.79,31365.0,60.2248,60.2394,60.2103,60.2321,31365.0
2018-09-14 13:45:00,82.79,82.82,82.77,82.81,42546.0,60.2321,60.2539,60.2176,60.2467,42546.0
2018-09-14 13:50:00,82.81,82.89,82.81,82.88,40799.0,60.2467,60.3049,60.2467,60.2976,40799.0
2018-09-14 13:55:00,82.88,82.89,82.84,82.84,39804.0,60.2976,60.3049,60.2685,60.2685,39804.0
2018-09-14 14:00:00,82.85,82.89,82.83,82.84,44131.0,60.2758,60.3049,60.2612,60.2685,44131.0
2018-09-14 14:05:00,82.84,82.86,82.8,82.85,35127.0,60.2685,60.283,60.2394,60.2758,35127.0
2018-09-14 14:10:00,82.85,82.87,82.81,82.86,70306.0,60.2758,60.2903,60.2467,60.283,70306.0
2018-09-14 14:15:00,82.87,82.92,82.86,82.91,59156.0,60.2903,60.3267,60.283,60.3194,59156.0
2018-09-14 14:20:00,82.92,82.97,82.91,82.96,71270.0,60.3267,60.3631,60.3194,60.3558,71270.0
2018-09-14 14:25:00,82.96,82.96,82.9,82.93,72895.0,60.3558,60.3558,60.3121,60.334,72895.0
2018-09-14 14:30:00,82.93,82.93,82.87,82.9,41718.0,60.334,60.334,60.2903,60.3121,41718.0
2018-09-14 14:35:00,82.9,82.9,82.87,82.89,37168.0,60.3121,60.3121,60.2903,60.3049,37168.0
2018-09-14 14:40:00,82.88,82.92,82.87,82.92,46965.0,60.2976,60.3267,60.2903,60.3267,46965.0
2018-09-14 14:45:00,82.92,82.92,82.87,82.89,49131.0,60.3267,60.3267,60.2903,60.3049,49131.0
2018-09-14 14:50:00,82.89,82.91,82.87,82.91,46111.0,60.3049,60.3194,60.2903,60.3194,46111.0
2018-09-14 14:55:00,82.9,82.92,82.86,82.87,153005.0,60.3121,60.3267,60.283,60.2903,153005.0
2018-09-14 15:00:00,82.87,82.9,82.86,82.88,42477.0,60.2903,60.3121,60.283,60.2976,42477.0
2018-09-14 15:05:00,82.88,82.9,82.87,82.89,93907.0,60.2976,60.3121,60.2903,60.3049,93907.0
2018-09-14 15:10:00,82.89,82.93,82.88,82.93,83982.0,60.3049,60.334,60.2976,60.334,83982.0
2018-09-14 15:15:00,82.92,82.99,82.92,82.98,53324.0,60.3267,60.3776,60.3267,60.3703,53324.0
2018-09-14 15:20:00,82.98,82.99,82.96,82.97,52738.0,60.3703,60.3776,60.3558,60.3631,52738.0
2018-09-14 15:25:00,82.97,82.98,82.93,82.95,89142.0,60.3631,60.3703,60.334,60.3485,89142.0
2018-09-14 15:30:00,82.95,82.99,82.93,82.98,84166.0,60.3485,60.3776,60.334,60.3703,84166.0
2018-09-14 15:35:00,82.98,83.0,82.94,83.0,105727.0,60.3703,60.3849,60.3412,60.3849,105727.0
2018-09-14 15:40:00,83.0,83.0,82.9,82.92,88442.0,60.3849,60.3849,60.3121,60.3267,88442.0
2018-09-14 15:45:00,82.92,82.97,82.89,82.95,149221.0,60.3267,60.3631,60.3049,60.3485,149221.0
2018-09-14 15:50:00,82.95,82.97,82.89,82.9,173642.0,60.3485,60.3631,60.3049,60.3121,173642.0
2018-09-14 15:55:00,82.89,82.98,82.89,82.92,551890.0,60.3049,60.3703,60.3049,60.3267,551890.0
2018-09-17 09:30:00,83.0,83.18,82.99,83.07,193680.0,60.3849,60.5158,60.3776,60.4358,193680.0
2018-09-17 09:35:00,83.09,83.36,83.09,83.29,143537.0,60.4504,60.6468,60.4504,60.5959,143537.0
2018-09-17 09:40:00,83.3,83.34,83.13,83.13,98064.0,60.6032,60.6323,60.4795,60.4795,98064.0
2018-09-17 09:45:00,83.13,83.21,83.09,83.11,69199.0,60.4795,60.5377,60.4504,60.4649,69199.0
2018-09-17 09:50:00,83.12,83.22,83.1,83.19,54516.0,60.4722,60.5449,60.4576,60.5231,54516.0
2018-09-17 09:55:00,83.19,83.29,83.17,83.28,54857.0,60.5231,60.5959,60.5086,60.5886,54857.0
2018-09-17 10:00:00,83.28,83.42,83.27,83.39,118789.0,60.5886,60.6905,60.5813,60.6686,118789.0
2018-09-17 10:05:00,83.4,83.61,83.4,83.56,213056.0,60.6759,60.8287,60.6759,60.7923,213056.0
2018-09-17 10:10:00,83.56,83.61,83.49,83.54,83281.0,60.7923,60.8287,60.7414,60.7778,83281.0
2018-09-17 10:15:00,83.54,83.6,83.5,83.5,81182.0,60.7778,60.8214,60.7487,60.7487,81182.0
2018-09-17 10:20:00,83.5,83.54,83.42,83.45,64384.0,60.7487,60.7778,60.6905,60.7123,64384.0
2018-09-17 10:25:00,83.45,83.54,83.43,83.54,87855.0,60.7123,60.7778,60.6977,60.7778,87855.0
2018-09-17 10:30:00,83.53,83.56,83.43,83.49,50412.0,60.7705,60.7923,60.6977,60.7414,50412.0
2018-09-17 10:35:00,83.49,83.53,83.44,83.47,57714.0,60.7414,60.7705,60.705,60.7268,57714.0
2018-09-17 10:40:00,83.47,83.53,83.46,83.49,56582.0,60.7268,60.7705,60.7196,60.7414,56582.0
2018-09-17 10:45:00,83.49,83.55,83.42,83.44,66916.0,60.7414,60.785,60.6905,60.705,66916.0
2018-09-17 10:50:00,83.44,83.44,83.35,83.41,63031.0,60.705,60.705,60.6395,60.6832,63031.0
2018-09-17 10:55:00,83.41,83.46,83.36,83.36,63778.0,60.6832,60.7196,60.6468,60.6468,63778.0
2018-09-17 11:00:00,83.37,83.41,83.26,83.3,81325.0,60.6541,60.6832,60.5741,60.6032,81325.0
2018-09-17 11:05:00,83.3,83.36,83.27,83.32,51259.0,60.6032,60.6468,60.5813,60.6177,51259.0
2018-09-17 11:10:00,83.32,83.35,83.28,83.32,32884.0,60.6177,60.6395,60.5886,60.6177,32884.0
2018-09-17 11:15:00,83.32,83.42,83.32,83.39,55695.0,60.6177,60.6905,60.6177,60.6686,55695.0
2018-09-17 11:20:00,83.38,83.51,83.35,83.51,47052.0,60.6614,60.7559,60.6395,60.7559,47052.0
2018-09-17 11:25:00,83.51,83.51,83.45,83.49,40813.0,60.7559,60.7559,60.7123,60.7414,40813.0
2018-09-17 11:30:00,83.49,83.52,83.4,83.48,50695.0,60.7414,60.7632,60.6759,60.7341,50695.0
2018-09-17 11:35:00,83.48,83.52,83.45,83.47,54721.0,60.7341,60.7632,60.7123,60.7268,54721.0
2018-09-17 11:40:00,83.47,83.51,83.42,83.44,54224.0,60.7268,60.7559,60.6905,60.705,54224.0
2018-09-17 11:45:00,83.43,83.44,83.32,83.36,55660.0,60.6977,60.705,60.6177,60.6468,55660.0
2018-09-17 11:50:00,83.37,83.4,83.32,83.33,33792.0,60.6541,60.6759,60.6177,60.625,33792.0
2018-09-17 11:55:00,83.33,83.44,83.32,83.41,26882.0,60.625,60.705,60.6177,60.6832,26882.0
2018-09-17 12:00:00,83.41,83.42,83.37,83.39,40010.0,60.6832,60.6905,60.6541,60.6686,40010.0
2018-09-17 12:05:00,83.38,83.42,83.35,83.35,46925.0,60.6614,60.6905,60.6395,60.6395,46925.0
2018-09-17 12:10:00,83.36,83.36,83.32,83.33,35291.0,60.6468,60.6468,60.6177,60.625,35291.0
2018-09-17 12:15:00,83.33,83.36,83.31,83.34,44282.0,60.625,60.6468,60.6104,60.6323,44282.0
2018-09-17 12:20:00,83.34,83.34,83.25,83.33,51308.0,60.6323,60.6323,60.5668,60.625,51308.0
2018-09-17 12:25:00,83.33,83.36,83.28,83.31,28957.0,60.625,60.6468,60.5886,60.6104,28957.0
2018-09-17 12:30:00,83.31,83.32,83.23,83.27,60424.0,60.6104,60.6177,60.5522,60.5813,60424.0
2018-09-17 12:35:00,83.28,83.31,83.26,83.3,33613.0,60.5886,60.6104,60.5741,60.6032,33613.0
2018-09-17 12:40:00,83.29,83.3,83.24,83.25,44652.0,60.5959,60.6032,60.5595,60.5668,44652.0
2018-09-17 12:45:00,83.26,83.26,83.18,83.18,36537.0,60.5741,60.5741,60.5158,60.5158,36537.0
2018-09-17 12:50:00,83.19,83.23,83.18,83.21,32736.0,60.5231,60.5522,60.5158,60.5377,32736.0
2018-09-17 12:55:00,83.21,83.31,83.19,83.3,38481.0,60.5377,60.6104,60.5231,60.6032,38481.0
2018-09-17 13:00:00,83.3,83.34,83.29,83.32,31798.0,60.6032,60.6323,60.5959,60.6177,31798.0
2018-09-17 13:05:00,83.32,83.41,83.32,83.41,102337.0,60.6177,60.6832,60.6177,60.6832,102337.0
2018-09-17 13:10:00,83.4,83.4,83.26,83.27,42961.0,60.6759,60.6759,60.5741,60.5813,42961.0
2018-09-17 13:15:00,83.27,83.3,83.25,83.28,54767.0,60.5813,60.6032,60.5668,60.5886,54767.0
2018-09-17 13:20:00,83.29,83.3,83.27,83.27,37377.0,60.5959,60.6032,60.5813,60.5813,37377.0
2018-09-17 13:25:00,83.28,83.34,83.27,83.32,36713.0,60.5886,60.6323,60.5813,60.6177,36713.0
2018-09-17 13:30:00,83.33,83.37,83.31,83.35,51004.0,60.625,60.6541,60.6104,60.6395,51004.0
2018-09-17 13:35:00,83.34,83.35,83.31,83.34,51536.0,60.6323,60.6395,60.6104,60.6323,51536.0
2018-09-17 13:40:00,83.34,83.39,83.32,83.39,40278.0,60.6323,60.6686,60.6177,60.6686,40278.0
2018-09-17 13:45:00,83.39,83.45,83.37,83.41,45707.0,60.6686,60.7123,60.6541,60.6832,45707.0
2018-09-17 13:50:00,83.42,83.45,83.39,83.42,26067.0,60.6905,60.7123,60.6686,60.6905,26067.0
2018-09-17 13:55:00,83.42,83.44,83.38,83.41,35991.0,60.6905,60.705,60.6614,60.6832,35991.0
2018-09-17 14:00:00,83.4,83.42,83.38,83.4,39485.0,60.6759,60.6905,60.6614,60.6759,39485.0
2018-09-17 14:05:00,83.39,83.4,83.35,83.39,55715.0,60.6686,60.6759,60.6395,60.6686,55715.0
2018-09-17 14:10:00,83.39,83.42,83.38,83.4,25832.0,60.6686,60.6905,60.6614,60.6759,25832.0
2018-09-17 14:15:00,83.41,83.41,83.37,83.39,31119.0,60.6832,60.6832,60.6541,60.6686,31119.0
2018-09-17 14:20:00,83.39,83.41,83.32,83.34,73548.0,60.6686,60.6832,60.6177,60.6323,73548.0
2018-09-17 14:25:00,83.34,83.36,83.31,83.36,55806.0,60.6323,60.6468,60.6104,60.6468,55806.0
2018-09-17 14:30:00,83.35,83.35,83.29,83.32,31063.0,60.6395,60.6395,60.5959,60.6177,31063.0
2018-09-17 14:35:00,83.33,83.37,83.32,83.36,18376.0,60.625,60.6541,60.6177,60.6468,18376.0
2018-09-17 14:40:00,83.36,83.36,83.3,83.31,35965.0,60.6468,60.6468,60.6032,60.6104,35965.0
2018-09-17 14:45:00,83.31,83.32,83.22,83.24,47439.0,60.6104,60.6177,60.5449,60.5595,47439.0
2018-09-17 14:50:00,83.24,83.28,83.24,83.26,34070.0,60.5595,60.5886,60.5595,60.5741,34070.0
2018-09-17 14:55:00,83.26,83.28,83.21,83.24,35293.0,60.5741,60.5886,60.5377,60.5595,35293.0
2018-09-17 15:00:00,83.24,83.25,83.21,83.25,51032.0,60.5595,60.5668,60.5377,60.5668,51032.0
2018-09-17 15:05:00,83.25,83.28,83.22,83.28,59650.0,60.5668,60.5886,60.5449,60.5886,59650.0
2018-09-17 15:10:00,83.28,83.31,83.27,83.29,50021.0,60.5886,60.6104,60.5813,60.5959,50021.0
2018-09-17 15:15:00,83.29,83.31,83.27,83.28,84062.0,60.5959,60.6104,60.5813,60.5886,84062.0
2018-09-17 15:20:00,83.27,83.3,83.24,83.29,56588.0,60.5813,60.6032,60.5595,60.5959,56588.0
2018-09-17 15:25:00,83.29,83.35,83.27,83.32,115746.0,60.5959,60.6395,60.5813,60.6177,115746.0
2018-09-17 15:30:00,83.33,83.37,83.28,83.29,120618.0,60.625,60.6541,60.5886,60.5959,120618.0
2018-09-17 15:35:00,83.29,83.33,83.27,83.27,61476.0,60.5959,60.625,60.5813,60.5813,61476.0
2018-09-17 15:40:00,83.27,83.32,83.23,83.31,99703.0,60.5813,60.6177,60.5522,60.6104,99703.0
2018-09-17 15:45:00,83.31,83.38,83.31,83.37,142046.0,60.6104,60.6614,60.6104,60.6541,142046.0
2018-09-17 15:50:00,83.36,83.36,83.27,83.27,221407.0,60.6468,60.6468,60.5813,60.5813,221407.0
2018-09-17 15:55:00,83.27,83.44,83.26,83.41,532135.0,60.5813,60.705,60.5741,60.6832,532135.0
2018-09-18 09:30:00,83.9,84.07,83.87,83.96,617848.0,61.0397,61.1633,61.0178,61.0833,617848.0
2018-09-18 09:35:00,83.98,84.03,83.79,83.87,164404.0,61.0979,61.1342,60.9596,61.0178,164404.0
2018-09-18 09:40:00,83.88,84.03,83.85,83.96,130731.0,61.0251,61.1342,61.0033,61.0833,130731.0
2018-09-18 09:45:00,83.95,84.11,83.94,84.09,147994.0,61.076,61.1924,61.0688,61.1779,147994.0
2018-09-18 09:50:00,84.09,84.13,84.0,84.03,89595.0,61.1779,61.207,61.1124,61.1342,89595.0
2018-09-18 09:55:00,84.03,84.08,83.94,83.97,107774.0,61.1342,61.1706,61.0688,61.0906,107774.0
2018-09-18 10:00:00,83.98,84.02,83.75,83.78,144172.0,61.0979,61.127,60.9305,60.9524,144172.0
2018-09-18 10:05:00,83.78,83.85,83.75,83.8,68321.0,60.9524,61.0033,60.9305,60.9669,68321.0
2018-09-18 10:10:00,83.79,83.86,83.73,83.84,66690.0,60.9596,61.0106,60.916,60.996,66690.0
2018-09-18 10:15:00,83.85,83.88,83.78,83.82,76100.0,61.0033,61.0251,60.9524,60.9815,76100.0
2018-09-18 10:20:00,83.82,83.83,83.71,83.74,88903.0,60.9815,60.9887,60.9014,60.9233,88903.0
2018-09-18 10:25:00,83.75,83.8,83.67,83.7,105239.0,60.9305,60.9669,60.8723,60.8942,105239.0
2018-09-18 10:30:00,83.7,83.73,83.62,83.64,80487.0,60.8942,60.916,60.836,60.8505,80487.0
2018-09-18 10:35:00,83.65,83.71,83.63,83.7,57444.0,60.8578,60.9014,60.8432,60.8942,57444.0
2018-09-18 10:40:00,83.7,83.71,83.6,83.7,91412.0,60.8942,60.9014,60.8214,60.8942,91412.0
2018-09-18 10:45:00,83.69,83.78,83.67,83.78,87417.0,60.8869,60.9524,60.8723,60.9524,87417.0
2018-09-18 10:50:00,83.78,83.84,83.7,83.7,88575.0,60.9524,60.996,60.8942,60.8942,88575.0
2018-09-18 10:55:00,83.7,83.73,83.68,83.71,73229.0,60.8942,60.916,60.8796,60.9014,73229.0
2018-09-18 11:00:00,83.71,83.72,83.57,83.58,74147.0,60.9014,60.9087,60.7996,60.8069,74147.0
2018-09-18 11:05:00,83.57,83.59,83.45,83.52,119443.0,60.7996,60.8141,60.7123,60.7632,119443.0
2018-09-18 11:10:00,83.51,83.62,83.51,83.56,52646.0,60.7559,60.836,60.7559,60.7923,52646.0
2018-09-18 11:15:00,83.56,83.69,83.52,83.65,67469.0,60.7923,60.8869,60.7632,60.8578,67469.0
2018-09-18 11:20:00,83.65,83.68,83.61,83.63,58529.0,60.8578,60.8796,60.8287,60.8432,58529.0
2018-09-18 11:25:00,83.62,83.76,83.62,83.73,68927.0,60.836,60.9378,60.836,60.916,68927.0
2018-09-18 11:30:00,83.74,83.79,83.73,83.79,53716.0,60.9233,60.9596,60.916,60.9596,53716.0
2018-09-18 11:35:00,83.79,83.79,83.74,83.78,44517.0,60.9596,60.9596,60.9233,60.9524,44517.0
2018-09-18 11:40:00,83.78,83.81,83.75,83.77,72616.0,60.9524,60.9742,60.9305,60.9451,72616.0
2018-09-18 11:45:00,83.76,83.85,83.75,83.85,34625.0,60.9378,61.0033,60.9305,61.0033,34625.0
2018-09-18 11:50:00,83.84,83.85,83.73,83.73,63203.0,60.996,61.0033,60.916,60.916,63203.0
2018-09-18 11:55:00,83.73,83.74,83.67,83.7,42430.0,60.916,60.9233,60.8723,60.8942,42430.0
2018-09-18 12:00:00,83.71,83.75,83.65,83.66,66113.0,60.9014,60.9305,60.8578,60.8651,66113.0
2018-09-18 12:05:00,83.66,83.68,83.63,83.63,71732.0,60.8651,60.8796,60.8432,60.8432,71732.0
2018-09-18 12:10:00,83.63,83.67,83.6,83.63,60975.0,60.8432,60.8723,60.8214,60.8432,60975.0
2018-09-18 12:15:00,83.64,83.68,83.63,83.66,29494.0,60.8505,60.8796,60.8432,60.8651,29494.0
2018-09-18 12:20:00,83.67,83.69,83.63,83.64,32866.0,60.8723,60.8869,60.8432,60.8505,32866.0
2018-09-18 12:25:00,83.64,83.67,83.61,83.61,24067.0,60.8505,60.8723,60.8287,60.8287,24067.0
2018-09-18 12:30:00,83.62,83.71,83.61,83.71,48289.0,60.836,60.9014,60.8287,60.9014,48289.0
2018-09-18 12:35:00,83.7,83.74,83.63,83.65,71154.0,60.8942,60.9233,60.8432,60.8578,71154.0
2018-09-18 12:40:00,83.65,83.71,83.64,83.67,56583.0,60.8578,60.9014,60.8505,60.8723,56583.0
2018-09-18 12:45:00,83.67,83.75,83.66,83.72,52951.0,60.8723,60.9305,60.8651,60.9087,52951.0
2018-09-18 12:50:00,83.73,83.76,83.69,83.69,43203.0,60.916,60.9378,60.8869,60.8869,43203.0
2018-09-18 12:55:00,83.7,83.73,83.69,83.71,23684.0,60.8942,60.916,60.8869,60.9014,23684.0
2018-09-18 13:00:00,83.7,83.76,83.69,83.75,26347.0,60.8942,60.9378,60.8869,60.9305,26347.0
2018-09-18 13:05:00,83.75,83.78,83.72,83.78,29153.0,60.9305,60.9524,60.9087,60.9524,29153.0
2018-09-18 13:10:00,83.78,83.78,83.7,83.72,71112.0,60.9524,60.9524,60.8942,60.9087,71112.0
2018-09-18 13:15:00,83.73,83.79,83.72,83.79,37374.0,60.916,60.9596,60.9087,60.9596,37374.0
2018-09-18 13:20:00,83.79,83.79,83.72,83.75,28733.0,60.9596,60.9596,60.9087,60.9305,28733.0
2018-09-18 13:25:00,83.75,83.78,83.72,83.72,28347.0,60.9305,60.9524,60.9087,60.9087,28347.0
2018-09-18 13:30:00,83.72,83.72,83.68,83.68,68086.0,60.9087,60.9087,60.8796,60.8796,68086.0
2018-09-18 13:35:00,83.69,83.72,83.64,83.72,61154.0,60.8869,60.9087,60.8505,60.9087,61154.0
2018-09-18 13:40:00,83.72,83.73,83.66,83.68,41265.0,60.9087,60.916,60.8651,60.8796,41265.0
2018-09-18 13:45:00,83.67,83.71,83.66,83.71,31199.0,60.8723,60.9014,60.8651,60.9014,31199.0
2018-09-18 13:50:00,83.7,83.77,83.7,83.76,50506.0,60.8942,60.9451,60.8942,60.9378,50506.0
2018-09-18 13:55:00,83.77,83.77,83.71,83.73,32629.0,60.9451,60.9451,60.9014,60.916,32629.0
2018-09-18 14:00:00,83.72,83.74,83.71,83.71,55658.0,60.9087,60.9233,60.9014,60.9014,55658.0
2018-09-18 14:05:00,83.71,83.73,83.67,83.7,34395.0,60.9014,60.916,60.8723,60.8942,34395.0
2018-09-18 14:10:00,83.71,83.78,83.7,83.77,37114.0,60.9014,60.9524,60.8942,60.9451,37114.0
2018-09-18 14:15:00,83.77,83.77,83.71,83.75,29406.0,60.9451,60.9451,60.9014,60.9305,29406.0
2018-09-18 14:20:00,83.75,83.79,83.72,83.79,33093.0,60.9305,60.9596,60.9087,60.9596,33093.0
2018-09-18 14:25:00,83.79,83.84,83.78,83.83,42894.0,60.9596,60.996,60.9524,60.9887,42894.0
2018-09-18 14:30:00,83.82,83.88,83.82,83.87,44796.0,60.9815,61.0251,60.9815,61.0178,44796.0
2018-09-18 14:35:00,83.87,83.92,83.84,83.87,43974.0,61.0178,61.0542,60.996,61.0178,43974.0
2018-09-18 14:40:00,83.87,83.89,83.84,83.88,48404.0,61.0178,61.0324,60.996,61.0251,48404.0
2018-09-18 14:45:00,83.89,83.89,83.8,83.8,41553.0,61.0324,61.0324,60.9669,60.9669,41553.0
2018-09-18 14:50:00,83.79,83.8,83.75,83.77,48253.0,60.9596,60.9669,60.9305,60.9451,48253.0
2018-09-18 14:55:00,83.77,83.8,83.75,83.79,49580.0,60.9451,60.9669,60.9305,60.9596,49580.0
2018-09-18 15:00:00,83.79,83.8,83.76,83.78,42267.0,60.9596,60.9669,60.9378,60.9524,42267.0
2018-09-18 15:05:00,83.78,83.78,83.72,83.72,47145.0,60.9524,60.9524,60.9087,60.9087,47145.0
2018-09-18 15:10:00,83.73,83.82,83.72,83.81,52072.0,60.916,60.9815,60.9087,60.9742,52072.0
2018-09-18 15:15:00,83.8,83.8,83.75,83.75,41231.0,60.9669,60.9669,60.9305,60.9305,41231.0
2018-09-18 15:20:00,83.76,83.85,83.75,83.8,68046.0,60.9378,61.0033,60.9305,60.9669,68046.0
2018-09-18 15:25:00,83.81,83.82,83.76,83.79,49484.0,60.9742,60.9815,60.9378,60.9596,49484.0
2018-09-18 15:30:00,83.8,83.83,83.78,83.8,47517.0,60.9669,60.9887,60.9524,60.9669,47517.0
2018-09-18 15:35:00,83.8,83.83,83.78,83.8,66057.0,60.9669,60.9887,60.9524,60.9669,66057.0
2018-09-18 15:40:00,83.8,83.83,83.72,83.75,108362.0,60.9669,60.9887,60.9087,60.9305,108362.0
2018-09-18 15:45:00,83.75,83.75,83.66,83.69,124119.0,60.9305,60.9305,60.8651,60.8869,124119.0
2018-09-18 15:50:00,83.69,83.71,83.63,83.64,174733.0,60.8869,60.9014,60.8432,60.8505,174733.0
2018-09-18 15:55:00,83.64,83.75,83.63,83.65,584428.0,60.8505,60.9305,60.8432,60.8578,584428.0
2018-09-19 09:30:00,83.64,84.15,83.64,84.14,306769.0,60.8505,61.2216,60.8505,61.2143,306769.0
2018-09-19 09:35:00,84.13,84.2,84.11,84.17,130504.0,61.207,61.2579,61.1924,61.2361,130504.0
2018-09-19 09:40:00,84.17,84.27,84.11,84.25,127308.0,61.2361,61.3089,61.1924,61.2943,127308.0
2018-09-19 09:45:00,84.24,84.24,84.12,84.2,100622.0,61.287,61.287,61.1997,61.2579,100622.0
2018-09-19 09:50:00,84.2,84.23,84.04,84.06,135090.0,61.2579,61.2798,61.1415,61.1561,135090.0
2018-09-19 09:55:00,84.04,84.07,83.99,84.02,105036.0,61.1415,61.1633,61.1051,61.127,105036.0
2018-09-19 10:00:00,84.02,84.15,83.99,84.15,81104.0,61.127,61.2216,61.1051,61.2216,81104.0
2018-09-19 10:05:00,84.14,84.2,84.11,84.18,90220.0,61.2143,61.2579,61.1924,61.2434,90220.0
2018-09-19 10:10:00,84.19,84.21,84.01,84.03,138016.0,61.2507,61.2652,61.1197,61.1342,138016.0
2018-09-19 10:15:00,84.02,84.2,84.02,84.14,82650.0,61.127,61.2579,61.127,61.2143,82650.0
2018-09-19 10:20:00,84.14,84.15,84.0,84.07,119173.0,61.2143,61.2216,61.1124,61.1633,119173.0
2018-09-19 10:25:00,84.06,84.14,84.03,84.14,78077.0,61.1561,61.2143,61.1342,61.2143,78077.0
2018-09-19 10:30:00,84.15,84.28,84.09,84.28,148458.0,61.2216,61.3161,61.1779,61.3161,148458.0
2018-09-19 10:35:00,84.27,84.35,84.2,84.34,66551.0,61.3089,61.3671,61.2579,61.3598,66551.0
2018-09-19 10:40:00,84.34,84.37,84.28,84.36,120200.0,61.3598,61.3816,61.3161,61.3743,120200.0
2018-09-19 10:45:00,84.36,84.36,84.26,84.31,92155.0,61.3743,61.3743,61.3016,61.338,92155.0
2018-09-19 10:50:00,84.31,84.4,84.29,84.4,90295.0,61.338,61.4034,61.3234,61.4034,90295.0
2018-09-19 10:55:00,84.4,84.42,84.36,84.39,96962.0,61.4034,61.418,61.3743,61.3962,96962.0
2018-09-19 11:00:00,84.39,84.43,84.33,84.33,122845.0,61.3962,61.4253,61.3525,61.3525,122845.0
2018-09-19 11:05:00,84.33,84.44,84.31,84.44,94659.0,61.3525,61.4325,61.338,61.4325,94659.0
2018-09-19 11:10:00,84.43,84.45,84.36,84.37,63451.0,61.4253,61.4398,61.3743,61.3816,63451.0
2018-09-19 11:15:00,84.38,84.4,84.32,84.34,48240.0,61.3889,61.4034,61.3452,61.3598,48240.0
2018-09-19 11:20:00,84.35,84.36,84.29,84.3,41760.0,61.3671,61.3743,61.3234,61.3307,41760.0
2018-09-19 11:25:00,84.31,84.32,84.26,84.31,54007.0,61.338,61.3452,61.3016,61.338,54007.0
2018-09-19 11:30:00,84.31,84.38,84.3,84.37,56081.0,61.338,61.3889,61.3307,61.3816,56081.0
2018-09-19 11:35:00,84.37,84.38,84.35,84.36,41832.0,61.3816,61.3889,61.3671,61.3743,41832.0
2018-09-19 11:40:00,84.36,84.36,84.3,84.34,45049.0,61.3743,61.3743,61.3307,61.3598,45049.0
2018-09-19 11:45:00,84.33,84.36,84.3,84.35,31984.0,61.3525,61.3743,61.3307,61.3671,31984.0
2018-09-19 11:50:00,84.36,84.4,84.35,84.38,64915.0,61.3743,61.4034,61.3671,61.3889,64915.0
2018-09-19 11:55:00,84.38,84.39,84.3,84.32,35099.0,61.3889,61.3962,61.3307,61.3452,35099.0
2018-09-19 12:00:00,84.33,84.39,84.32,84.38,38901.0,61.3525,61.3962,61.3452,61.3889,38901.0
2018-09-19 12:05:00,84.39,84.41,84.38,84.41,25830.0,61.3962,61.4107,61.3889,61.4107,25830.0
2018-09-19 12:10:00,84.4,84.47,84.38,84.47,104966.0,61.4034,61.4544,61.3889,61.4544,104966.0
2018-09-19 12:15:00,84.47,84.47,84.42,84.45,47034.0,61.4544,61.4544,61.418,61.4398,47034.0
2018-09-19 12:20:00,84.45,84.45,84.39,84.42,73442.0,61.4398,61.4398,61.3962,61.418,73442.0
2018-09-19 12:25:00,84.42,84.49,84.42,84.48,83078.0,61.418,61.4689,61.418,61.4616,83078.0
2018-09-19 12:30:00,84.48,84.49,84.46,84.48,42332.0,61.4616,61.4689,61.4471,61.4616,42332.0
2018-09-19 12:35:00,84.48,84.51,84.47,84.49,195445.0,61.4616,61.4835,61.4544,61.4689,195445.0
2018-09-19 12:40:00,84.49,84.51,84.46,84.47,76606.0,61.4689,61.4835,61.4471,61.4544,76606.0
2018-09-19 12:45:00,84.46,84.48,84.46,84.46,27057.0,61.4471,61.4616,61.4471,61.4471,27057.0
2018-09-19 12:50:00,84.46,84.49,84.45,84.48,40055.0,61.4471,61.4689,61.4398,61.4616,40055.0
2018-09-19 12:55:00,84.48,84.51,84.46,84.51,73214.0,61.4616,61.4835,61.4471,61.4835,73214.0
2018-09-19 13:00:00,84.5,84.51,84.5,84.51,169156.0,61.4762,61.4835,61.4762,61.4835,169156.0
2018-09-19 13:05:00,84.51,84.51,84.46,84.5,86140.0,61.4835,61.4835,61.4471,61.4762,86140.0
2018-09-19 13:10:00,84.49,84.51,84.45,84.46,43187.0,61.4689,61.4835,61.4398,61.4471,43187.0
2018-09-19 13:15:00,84.47,84.5,84.44,84.45,34802.0,61.4544,61.4762,61.4325,61.4398,34802.0
2018-09-19 13:20:00,84.46,84.48,84.43,84.44,46829.0,61.4471,61.4616,61.4253,61.4325,46829.0
2018-09-19 13:25:00,84.43,84.45,84.4,84.42,85493.0,61.4253,61.4398,61.4034,61.418,85493.0
2018-09-19 13:30:00,84.42,84.47,84.4,84.43,64605.0,61.418,61.4544,61.4034,61.4253,64605.0
2018-09-19 13:35:00,84.42,84.51,84.42,84.5,104319.0,61.418,61.4835,61.418,61.4762,104319.0
2018-09-19 13:40:00,84.49,84.5,84.41,84.44,60267.0,61.4689,61.4762,61.4107,61.4325,60267.0
2018-09-19 13:45:00,84.44,84.48,84.43,84.45,59118.0,61.4325,61.4616,61.4253,61.4398,59118.0
2018-09-19 13:50:00,84.45,84.48,84.44,84.47,61817.0,61.4398,61.4616,61.4325,61.4544,61817.0
2018-09-19 13:55:00,84.46,84.48,84.46,84.47,19123.0,61.4471,61.4616,61.4471,61.4544,19123.0
2018-09-19 14:00:00,84.47,84.47,84.41,84.42,54890.0,61.4544,61.4544,61.4107,61.418,54890.0
2018-09-19 14:05:00,84.43,84.45,84.41,84.45,26168.0,61.4253,61.4398,61.4107,61.4398,26168.0
2018-09-19 14:10:00,84.45,84.49,84.44,84.48,58640.0,61.4398,61.4689,61.4325,61.4616,58640.0
2018-09-19 14:15:00,84.48,84.5,84.47,84.5,35428.0,61.4616,61.4762,61.4544,61.4762,35428.0
2018-09-19 14:20:00,84.49,84.5,84.47,84.47,37196.0,61.4689,61.4762,61.4544,61.4544,37196.0
2018-09-19 14:25:00,84.47,84.5,84.46,84.48,33943.0,61.4544,61.4762,61.4471,61.4616,33943.0
2018-09-19 14:30:00,84.48,84.5,84.44,84.47,71275.0,61.4616,61.4762,61.4325,61.4544,71275.0
2018-09-19 14:35:00,84.47,84.48,84.43,84.48,43896.0,61.4544,61.4616,61.4253,61.4616,43896.0
2018-09-19 14:40:00,84.48,84.49,84.47,84.49,42728.0,61.4616,61.4689,61.4544,61.4689,42728.0
2018-09-19 14:45:00,84.48,84.5,84.45,84.45,95257.0,61.4616,61.4762,61.4398,61.4398,95257.0
2018-09-19 14:50:00,84.45,84.51,84.45,84.5,193796.0,61.4398,61.4835,61.4398,61.4762,193796.0
2018-09-19 14:55:00,84.5,84.58,84.49,84.58,225437.0,61.4762,61.5344,61.4689,61.5344,225437.0
2018-09-19 15:00:00,84.58,84.62,84.57,84.61,90882.0,61.5344,61.5635,61.5271,61.5562,90882.0
2018-09-19 15:05:00,84.61,84.66,84.6,84.66,104741.0,61.5562,61.5926,61.5489,61.5926,104741.0
2018-09-19 15:10:00,84.66,84.69,84.65,84.69,91255.0,61.5926,61.6144,61.5853,61.6144,91255.0
2018-09-19 15:15:00,84.69,84.71,84.64,84.65,218311.0,61.6144,61.629,61.578,61.5853,218311.0
2018-09-19 15:20:00,84.66,84.68,84.63,84.67,122029.0,61.5926,61.6071,61.5708,61.5999,122029.0
2018-09-19 15:25:00,84.67,84.7,84.66,84.69,114658.0,61.5999,61.6217,61.5926,61.6144,114658.0
2018-09-19 15:30:00,84.7,84.75,84.69,84.7,164017.0,61.6217,61.6581,61.6144,61.6217,164017.0
2018-09-19 15:35:00,84.7,84.74,84.7,84.73,125851.0,61.6217,61.6508,61.6217,61.6435,125851.0
2018-09-19 15:40:00,84.73,84.77,84.71,84.73,200290.0,61.6435,61.6726,61.629,61.6435,200290.0
2018-09-19 15:45:00,84.73,84.74,84.64,84.7,169425.0,61.6435,61.6508,61.578,61.6217,169425.0
2018-09-19 15:50:00,84.7,84.72,84.67,84.71,145341.0,61.6217,61.6362,61.5999,61.629,145341.0
2018-09-19 15:55:00,84.72,84.72,84.56,84.57,752756.0,61.6362,61.6362,61.5198,61.5271,752756.0
2018-09-20 09:30:00,84.85,85.19,84.81,85.19,1154631.0,61.7308,61.9782,61.7017,61.9782,1154631.0
2018-09-20 09:35:00,85.19,85.33,85.08,85.32,281591.0,61.9782,62.08,61.8982,62.0728,281591.0
2018-09-20 09:40:00,85.33,85.34,85.04,85.06,146246.0,62.08,62.0873,61.8691,61.8836,146246.0
2018-09-20 09:45:00,85.06,85.1,84.92,84.97,136944.0,61.8836,61.9127,61.7817,61.8181,136944.0
2018-09-20 09:50:00,84.98,84.98,84.88,84.94,128643.0,61.8254,61.8254,61.7526,61.7963,128643.0
2018-09-20 09:55:00,84.94,85.04,84.79,84.82,145539.0,61.7963,61.8691,61.6872,61.709,145539.0
2018-09-20 10:00:00,84.83,84.86,84.74,84.81,152157.0,61.7163,61.7381,61.6508,61.7017,152157.0
2018-09-20 10:05:00,84.81,84.83,84.72,84.75,205952.0,61.7017,61.7163,61.6362,61.6581,205952.0
2018-09-20 10:10:00,84.75,84.77,84.68,84.71,115441.0,61.6581,61.6726,61.6071,61.629,115441.0
2018-09-20 10:15:00,84.71,84.8,84.67,84.7,119628.0,61.629,61.6944,61.5999,61.6217,119628.0
2018-09-20 10:20:00,84.7,84.74,84.65,84.72,70415.0,61.6217,61.6508,61.5853,61.6362,70415.0
2018-09-20 10:25:00,84.72,84.72,84.64,84.67,109572.0,61.6362,61.6362,61.578,61.5999,109572.0
2018-09-20 10:30:00,84.67,84.72,84.62,84.63,63211.0,61.5999,61.6362,61.5635,61.5708,63211.0
2018-09-20 10:35:00,84.64,84.71,84.55,84.61,129852.0,61.578,61.629,61.5126,61.5562,129852.0
2018-09-20 10:40:00,84.62,84.75,84.61,84.72,92939.0,61.5635,61.6581,61.5562,61.6362,92939.0
2018-09-20 10:45:00,84.71,84.85,84.66,84.85,70123.0,61.629,61.7308,61.5926,61.7308,70123.0
2018-09-20 10:50:00,84.85,84.93,84.81,84.84,75950.0,61.7308,61.789,61.7017,61.7235,75950.0
2018-09-20 10:55:00,84.85,84.89,84.83,84.85,37856.0,61.7308,61.7599,61.7163,61.7308,37856.0
2018-09-20 11:00:00,84.85,84.88,84.8,84.87,53362.0,61.7308,61.7526,61.6944,61.7454,53362.0
2018-09-20 11:05:00,84.87,84.91,84.82,84.84,62470.0,61.7454,61.7745,61.709,61.7235,62470.0
2018-09-20 11:10:00,84.85,84.9,84.82,84.86,76483.0,61.7308,61.7672,61.709,61.7381,76483.0
2018-09-20 11:15:00,84.86,84.87,84.78,84.79,54339.0,61.7381,61.7454,61.6799,61.6872,54339.0
2018-09-20 11:20:00,84.78,84.81,84.73,84.75,71948.0,61.6799,61.7017,61.6435,61.6581,71948.0
2018-09-20 11:25:00,84.75,84.75,84.63,84.71,102047.0,61.6581,61.6581,61.5708,61.629,102047.0
2018-09-20 11:30:00,84.72,84.77,84.67,84.7,78272.0,61.6362,61.6726,61.5999,61.6217,78272.0
2018-09-20 11:35:00,84.7,84.71,84.65,84.68,54762.0,61.6217,61.629,61.5853,61.6071,54762.0
2018-09-20 11:40:00,84.69,84.7,84.65,84.67,48897.0,61.6144,61.6217,61.5853,61.5999,48897.0
2018-09-20 11:45:00,84.67,84.69,84.61,84.62,41067.0,61.5999,61.6144,61.5562,61.5635,41067.0
2018-09-20 11:50:00,84.62,84.62,84.55,84.6,45443.0,61.5635,61.5635,61.5126,61.5489,45443.0
2018-09-20 11:55:00,84.59,84.65,84.59,84.64,45165.0,61.5417,61.5853,61.5417,61.578,45165.0
2018-09-20 12:00:00,84.64,84.67,84.62,84.63,43403.0,61.578,61.5999,61.5635,61.5708,43403.0
2018-09-20 12:05:00,84.63,84.67,84.57,84.58,64484.0,61.5708,61.5999,61.5271,61.5344,64484.0
2018-09-20 12:10:00,84.58,84.67,84.54,84.66,36122.0,61.5344,61.5999,61.5053,61.5926,36122.0
2018-09-20 12:15:00,84.66,84.67,84.61,84.64,28283.0,61.5926,61.5999,61.5562,61.578,28283.0
2018-09-20 12:20:00,84.63,84.75,84.62,84.72,365107.0,61.5708,61.6581,61.5635,61.6362,365107.0
2018-09-20 12:25:00,84.71,84.78,84.71,84.77,69050.0,61.629,61.6799,61.629,61.6726,69050.0
2018-09-20 12:30:00,84.77,84.79,84.74,84.78,50540.0,61.6726,61.6872,61.6508,61.6799,50540.0
2018-09-20 12:35:00,84.79,84.81,84.75,84.81,64869.0,61.6872,61.7017,61.6581,61.7017,64869.0
2018-09-20 12:40:00,84.81,84.84,84.75,84.82,97163.0,61.7017,61.7235,61.6581,61.709,97163.0
2018-09-20 12:45:00,84.81,84.88,84.81,84.88,47306.0,61.7017,61.7526,61.7017,61.7526,47306.0
2018-09-20 12:50:00,84.88,84.91,84.86,84.87,78396.0,61.7526,61.7745,61.7381,61.7454,78396.0
2018-09-20 12:55:00,84.88,84.89,84.85,84.88,43358.0,61.7526,61.7599,61.7308,61.7526,43358.0
2018-09-20 13:00:00,84.88,84.9,84.83,84.83,50265.0,61.7526,61.7672,61.7163,61.7163,50265.0
2018-09-20 13:05:00,84.83,84.87,84.82,84.83,49567.0,61.7163,61.7454,61.709,61.7163,49567.0
2018-09-20 13:10:00,84.83,84.88,84.82,84.86,46211.0,61.7163,61.7526,61.709,61.7381,46211.0
2018-09-20 13:15:00,84.85,84.88,84.85,84.87,55402.0,61.7308,61.7526,61.7308,61.7454,55402.0
2018-09-20 13:20:00,84.87,84.91,84.86,84.86,57468.0,61.7454,61.7745,61.7381,61.7381,57468.0
2018-09-20 13:25:00,84.86,84.9,84.83,84.84,51440.0,61.7381,61.7672,61.7163,61.7235,51440.0
2018-09-20 13:30:00,84.84,84.86,84.76,84.79,62441.0,61.7235,61.7381,61.6653,61.6872,62441.0
2018-09-20 13:35:00,84.79,84.81,84.73,84.8,91515.0,61.6872,61.7017,61.6435,61.6944,91515.0
2018-09-20 13:40:00,84.8,84.83,84.78,84.81,51349.0,61.6944,61.7163,61.6799,61.7017,51349.0
2018-09-20 13:45:00,84.81,84.81,84.76,84.79,82689.0,61.7017,61.7017,61.6653,61.6872,82689.0
2018-09-20 13:50:00,84.79,84.8,84.77,84.8,47533.0,61.6872,61.6944,61.6726,61.6944,47533.0
2018-09-20 13:55:00,84.8,84.86,84.79,84.84,35979.0,61.6944,61.7381,61.6872,61.7235,35979.0
2018-09-20 14:00:00,84.84,84.85,84.76,84.78,91729.0,61.7235,61.7308,61.6653,61.6799,91729.0
2018-09-20 14:05:00,84.78,84.78,84.75,84.78,77390.0,61.6799,61.6799,61.6581,61.6799,77390.0
2018-09-20 14:10:00,84.78,84.79,84.75,84.76,48635.0,61.6799,61.6872,61.6581,61.6653,48635.0
2018-09-20 14:15:00,84.76,84.78,84.74,84.77,55297.0,61.6653,61.6799,61.6508,61.6726,55297.0
2018-09-20 14:20:00,84.76,84.78,84.74,84.77,49184.0,61.6653,61.6799,61.6508,61.6726,49184.0
2018-09-20 14:25:00,84.78,84.78,84.74,84.75,53164.0,61.6799,61.6799,61.6508,61.6581,53164.0
2018-09-20 14:30:00,84.76,84.79,84.74,84.76,62271.0,61.6653,61.6872,61.6508,61.6653,62271.0
2018-09-20 14:35:00,84.76,84.78,84.74,84.75,55111.0,61.6653,61.6799,61.6508,61.6581,55111.0
2018-09-20 14:40:00,84.74,84.79,84.73,84.79,46384.0,61.6508,61.6872,61.6435,61.6872,46384.0
2018-09-20 14:45:00,84.79,84.81,84.77,84.8,51706.0,61.6872,61.7017,61.6726,61.6944,51706.0
2018-09-20 14:50:00,84.81,84.81,84.73,84.77,132139.0,61.7017,61.7017,61.6435,61.6726,132139.0
2018-09-20 14:55:00,84.77,84.78,84.72,84.74,48148.0,61.6726,61.6799,61.6362,61.6508,48148.0
2018-09-20 15:00:00,84.73,84.79,84.72,84.78,78900.0,61.6435,61.6872,61.6362,61.6799,78900.0
2018-09-20 15:05:00,84.79,84.82,84.76,84.78,53469.0,61.6872,61.709,61.6653,61.6799,53469.0
2018-09-20 15:10:00,84.78,84.84,84.76,84.83,59163.0,61.6799,61.7235,61.6653,61.7163,59163.0
2018-09-20 15:15:00,84.83,84.87,84.81,84.87,56909.0,61.7163,61.7454,61.7017,61.7454,56909.0
2018-09-20 15:20:00,84.87,84.87,84.83,84.85,62090.0,61.7454,61.7454,61.7163,61.7308,62090.0
2018-09-20 15:25:00,84.84,84.87,84.83,84.84,66796.0,61.7235,61.7454,61.7163,61.7235,66796.0
2018-09-20 15:30:00,84.84,84.84,84.76,84.78,89001.0,61.7235,61.7235,61.6653,61.6799,89001.0
2018-09-20 15:35:00,84.78,84.87,84.77,84.87,126916.0,61.6799,61.7454,61.6726,61.7454,126916.0
2018-09-20 15:40:00,84.87,84.89,84.75,84.78,165694.0,61.7454,61.7599,61.6581,61.6799,165694.0
2018-09-20 15:45:00,84.78,84.86,84.76,84.8,180129.0,61.6799,61.7381,61.6653,61.6944,180129.0
2018-09-20 15:50:00,84.8,84.84,84.75,84.84,176796.0,61.6944,61.7235,61.6581,61.7235,176796.0
2018-09-20 15:55:00,84.84,84.9,84.82,84.82,619886.0,61.7235,61.7672,61.709,61.709,619886.0
2018-09-21 09:30:00,85.01,85.09,84.52,84.9,7168866.0,61.8472,61.9054,61.4907,61.7672,7168866.0
2018-09-21 09:35:00,84.91,85.01,84.88,84.97,172454.0,61.7745,61.8472,61.7526,61.8181,172454.0
2018-09-21 09:40:00,84.96,85.14,84.93,85.12,161728.0,61.8108,61.9418,61.789,61.9273,161728.0
2018-09-21 09:45:00,85.12,85.24,85.1,85.23,118759.0,61.9273,62.0146,61.9127,62.0073,118759.0
2018-09-21 09:50:00,85.22,85.24,85.09,85.17,98102.0,62.0,62.0146,61.9054,61.9636,98102.0
2018-09-21 09:55:00,85.18,85.2,85.01,85.06,108275.0,61.9709,61.9855,61.8472,61.8836,108275.0
2018-09-21 10:00:00,85.07,85.22,85.05,85.19,86288.0,61.8909,62.0,61.8763,61.9782,86288.0
2018-09-21 10:05:00,85.2,85.22,85.08,85.17,61757.0,61.9855,62.0,61.8982,61.9636,61757.0
2018-09-21 10:10:00,85.17,85.22,85.12,85.2,106065.0,61.9636,62.0,61.9273,61.9855,106065.0
2018-09-21 10:15:00,85.2,85.24,85.15,85.19,75555.0,61.9855,62.0146,61.9491,61.9782,75555.0
2018-09-21 10:20:00,85.18,85.24,85.15,85.19,92598.0,61.9709,62.0146,61.9491,61.9782,92598.0
2018-09-21 10:25:00,85.19,85.27,85.17,85.24,133384.0,61.9782,62.0364,61.9636,62.0146,133384.0
2018-09-21 10:30:00,85.24,85.29,85.18,85.26,106209.0,62.0146,62.0509,61.9709,62.0291,106209.0
2018-09-21 10:35:00,85.27,85.37,85.23,85.36,148815.0,62.0364,62.1091,62.0073,62.1019,148815.0
2018-09-21 10:40:00,85.36,85.43,85.32,85.4,112938.0,62.1019,62.1528,62.0728,62.131,112938.0
2018-09-21 10:45:00,85.4,85.43,85.3,85.34,67574.0,62.131,62.1528,62.0582,62.0873,67574.0
2018-09-21 10:50:00,85.35,85.38,85.08,85.19,194765.0,62.0946,62.1164,61.8982,61.9782,194765.0
2018-09-21 10:55:00,85.19,85.21,85.01,85.07,96420.0,61.9782,61.9927,61.8472,61.8909,96420.0
2018-09-21 11:00:00,85.07,85.11,84.96,84.96,85486.0,61.8909,61.92,61.8108,61.8108,85486.0
2018-09-21 11:05:00,84.95,85.07,84.93,85.06,123100.0,61.8036,61.8909,61.789,61.8836,123100.0
2018-09-21 11:10:00,85.06,85.08,84.97,85.04,66974.0,61.8836,61.8982,61.8181,61.8691,66974.0
2018-09-21 11:15:00,85.03,85.05,84.95,84.97,63018.0,61.8618,61.8763,61.8036,61.8181,63018.0
2018-09-21 11:20:00,84.96,85.02,84.87,85.01,79823.0,61.8108,61.8545,61.7454,61.8472,79823.0
2018-09-21 11:25:00,85.02,85.07,84.96,85.04,61596.0,61.8545,61.8909,61.8108,61.8691,61596.0
2018-09-21 11:30:00,85.04,85.06,84.99,85.01,53491.0,61.8691,61.8836,61.8327,61.8472,53491.0
2018-09-21 11:35:00,85.01,85.01,84.91,84.95,90409.0,61.8472,61.8472,61.7745,61.8036,90409.0
2018-09-21 11:40:00,84.95,85.04,84.95,84.99,61328.0,61.8036,61.8691,61.8036,61.8327,61328.0
2018-09-21 11:45:00,84.98,85.01,84.94,84.98,80721.0,61.8254,61.8472,61.7963,61.8254,80721.0
2018-09-21 11:50:00,84.97,85.09,84.92,85.05,116522.0,61.8181,61.9054,61.7817,61.8763,116522.0
2018-09-21 11:55:00,85.07,85.09,85.01,85.03,35451.0,61.8909,61.9054,61.8472,61.8618,35451.0
2018-09-21 12:00:00,85.03,85.05,84.97,85.0,43390.0,61.8618,61.8763,61.8181,61.84,43390.0
2018-09-21 12:05:00,85.0,85.05,84.95,85.03,31848.0,61.84,61.8763,61.8036,61.8618,31848.0
2018-09-21 12:10:00,85.03,85.1,85.02,85.1,32345.0,61.8618,61.9127,61.8545,61.9127,32345.0
2018-09-21 12:15:00,85.09,85.13,85.05,85.05,92695.0,61.9054,61.9345,61.8763,61.8763,92695.0
2018-09-21 12:20:00,85.05,85.1,85.03,85.09,47430.0,61.8763,61.9127,61.8618,61.9054,47430.0
2018-09-21 12:25:00,85.09,85.13,85.02,85.09,90637.0,61.9054,61.9345,61.8545,61.9054,90637.0
2018-09-21 12:30:00,85.09,85.14,85.07,85.09,53032.0,61.9054,61.9418,61.8909,61.9054,53032.0
2018-09-21 12:35:00,85.09,85.1,85.03,85.05,45357.0,61.9054,61.9127,61.8618,61.8763,45357.0
2018-09-21 12:40:00,85.04,85.06,85.01,85.04,63097.0,61.8691,61.8836,61.8472,61.8691,63097.0
2018-09-21 12:45:00,85.04,85.05,85.0,85.04,73755.0,61.8691,61.8763,61.84,61.8691,73755.0
2018-09-21 12:50:00,85.03,85.14,85.02,85.11,70987.0,61.8618,61.9418,61.8545,61.92,70987.0
2018-09-21 12:55:00,85.11,85.13,85.07,85.1,39262.0,61.92,61.9345,61.8909,61.9127,39262.0
2018-09-21 13:00:00,85.1,85.13,85.09,85.1,30581.0,61.9127,61.9345,61.9054,61.9127,30581.0
2018-09-21 13:05:00,85.1,85.13,85.06,85.09,62880.0,61.9127,61.9345,61.8836,61.9054,62880.0
2018-09-21 13:10:00,85.09,85.15,85.09,85.14,37879.0,61.9054,61.9491,61.9054,61.9418,37879.0
2018-09-21 13:15:00,85.14,85.17,85.13,85.13,56330.0,61.9418,61.9636,61.9345,61.9345,56330.0
2018-09-21 13:20:00,85.13,85.14,85.06,85.08,43038.0,61.9345,61.9418,61.8836,61.8982,43038.0
2018-09-21 13:25:00,85.09,85.14,85.07,85.08,55807.0,61.9054,61.9418,61.8909,61.8982,55807.0
2018-09-21 13:30:00,85.08,85.09,85.04,85.06,57118.0,61.8982,61.9054,61.8691,61.8836,57118.0
2018-09-21 13:35:00,85.07,85.12,85.06,85.11,28492.0,61.8909,61.9273,61.8836,61.92,28492.0
2018-09-21 13:40:00,85.11,85.14,85.09,85.14,40279.0,61.92,61.9418,61.9054,61.9418,40279.0
2018-09-21 13:45:00,85.14,85.15,85.09,85.1,52220.0,61.9418,61.9491,61.9054,61.9127,52220.0
2018-09-21 13:50:00,85.1,85.12,85.03,85.04,45445.0,61.9127,61.9273,61.8618,61.8691,45445.0
2018-09-21 13:55:00,85.05,85.07,85.02,85.06,60312.0,61.8763,61.8909,61.8545,61.8836,60312.0
2018-09-21 14:00:00,85.06,85.09,85.02,85.07,39288.0,61.8836,61.9054,61.8545,61.8909,39288.0
2018-09-21 14:05:00,85.06,85.14,85.06,85.13,55555.0,61.8836,61.9418,61.8836,61.9345,55555.0
2018-09-21 14:10:00,85.13,85.16,85.08,85.1,89329.0,61.9345,61.9564,61.8982,61.9127,89329.0
2018-09-21 14:15:00,85.11,85.14,85.05,85.08,75466.0,61.92,61.9418,61.8763,61.8982,75466.0
2018-09-21 14:20:00,85.09,85.13,85.07,85.07,72663.0,61.9054,61.9345,61.8909,61.8909,72663.0
2018-09-21 14:25:00,85.07,85.14,85.06,85.13,60937.0,61.8909,61.9418,61.8836,61.9345,60937.0
2018-09-21 14:30:00,85.13,85.15,85.09,85.13,69759.0,61.9345,61.9491,61.9054,61.9345,69759.0
2018-09-21 14:35:00,85.12,85.15,85.11,85.13,54289.0,61.9273,61.9491,61.92,61.9345,54289.0
2018-09-21 14:40:00,85.13,85.15,85.08,85.14,72502.0,61.9345,61.9491,61.8982,61.9418,72502.0
2018-09-21 14:45:00,85.15,85.15,85.06,85.07,85503.0,61.9491,61.9491,61.8836,61.8909,85503.0
2018-09-21 14:50:00,85.07,85.1,85.05,85.07,81673.0,61.8909,61.9127,61.8763,61.8909,81673.0
2018-09-21 14:55:00,85.06,85.1,85.04,85.08,75822.0,61.8836,61.9127,61.8691,61.8982,75822.0
2018-09-21 15:00:00,85.07,85.09,85.03,85.06,106436.0,61.8909,61.9054,61.8618,61.8836,106436.0
2018-09-21 15:05:00,85.06,85.11,85.05,85.08,133840.0,61.8836,61.92,61.8763,61.8982,133840.0
2018-09-21 15:10:00,85.08,85.14,85.05,85.12,109712.0,61.8982,61.9418,61.8763,61.9273,109712.0
2018-09-21 15:15:00,85.12,85.13,85.07,85.11,103394.0,61.9273,61.9345,61.8909,61.92,103394.0
2018-09-21 15:20:00,85.1,85.15,85.1,85.12,107285.0,61.9127,61.9491,61.9127,61.9273,107285.0
2018-09-21 15:25:00,85.11,85.12,85.09,85.12,132564.0,61.92,61.9273,61.9054,61.9273,132564.0
2018-09-21 15:30:00,85.11,85.19,85.1,85.17,240280.0,61.92,61.9782,61.9127,61.9636,240280.0
2018-09-21 15:35:00,85.17,85.19,85.14,85.17,133381.0,61.9636,61.9782,61.9418,61.9636,133381.0
2018-09-21 15:40:00,85.18,85.25,85.16,85.23,222703.0,61.9709,62.0218,61.9564,62.0073,222703.0
2018-09-21 15:45:00,85.23,85.3,85.21,85.23,345666.0,62.0073,62.0582,61.9927,62.0073,345666.0
2018-09-21 15:50:00,85.22,85.24,85.17,85.17,325550.0,62.0,62.0146,61.9636,61.9636,325550.0
2018-09-21 15:55:00,85.17,85.29,85.09,85.15,1288324.0,61.9636,62.0509,61.9054,61.9491,1288324.0
2018-09-24 09:30:00,85.79,86.27,85.72,86.24,793930.0,62.4147,62.7639,62.3638,62.7421,793930.0
2018-09-24 09:35:00,86.25,86.39,86.18,86.37,243779.0,62.7494,62.8512,62.6984,62.8367,243779.0
2018-09-24 09:40:00,86.36,86.67,86.35,86.65,357270.0,62.8294,63.0549,62.8221,63.0404,357270.0
2018-09-24 09:45:00,86.65,86.83,86.65,86.72,240135.0,63.0404,63.1713,63.0404,63.0913,240135.0
2018-09-24 09:50:00,86.72,86.86,86.71,86.83,255637.0,63.0913,63.1932,63.084,63.1713,255637.0
2018-09-24 09:55:00,86.82,87.04,86.79,86.9,444377.0,63.1641,63.3241,63.1422,63.2223,444377.0
2018-09-24 10:00:00,86.91,87.09,86.9,87.03,402475.0,63.2295,63.3605,63.2223,63.3168,402475.0
2018-09-24 10:05:00,87.02,87.04,86.88,86.97,211658.0,63.3096,63.3241,63.2077,63.2732,211658.0
2018-09-24 10:10:00,86.97,87.0,86.89,86.9,177650.0,63.2732,63.295,63.215,63.2223,177650.0
2018-09-24 10:15:00,86.9,87.0,86.83,86.98,181677.0,63.2223,63.295,63.1713,63.2805,181677.0
2018-09-24 10:20:00,86.97,86.99,86.92,86.96,156690.0,63.2732,63.2877,63.2368,63.2659,156690.0
2018-09-24 10:25:00,86.95,86.96,86.91,86.92,161019.0,63.2586,63.2659,63.2295,63.2368,161019.0
2018-09-24 10:30:00,86.92,86.95,86.63,86.66,247151.0,63.2368,63.2586,63.0258,63.0476,247151.0
2018-09-24 10:35:00,86.67,86.75,86.54,86.63,230962.0,63.0549,63.1131,62.9603,63.0258,230962.0
2018-09-24 10:40:00,86.63,86.69,86.57,86.62,137226.0,63.0258,63.0695,62.9822,63.0185,137226.0
2018-09-24 10:45:00,86.62,86.7,86.6,86.6,146149.0,63.0185,63.0767,63.004,63.004,146149.0
2018-09-24 10:50:00,86.6,86.68,86.59,86.62,131626.0,63.004,63.0622,62.9967,63.0185,131626.0
2018-09-24 10:55:00,86.61,86.67,86.54,86.67,147768.0,63.0113,63.0549,62.9603,63.0549,147768.0
2018-09-24 11:00:00,86.67,86.72,86.61,86.66,101715.0,63.0549,63.0913,63.0113,63.0476,101715.0
2018-09-24 11:05:00,86.66,86.66,86.49,86.52,163816.0,63.0476,63.0476,62.924,62.9458,163816.0
2018-09-24 11:10:00,86.52,86.54,86.46,86.48,133313.0,62.9458,62.9603,62.9021,62.9167,133313.0
2018-09-24 11:15:00,86.48,86.53,86.46,86.49,89029.0,62.9167,62.9531,62.9021,62.924,89029.0
2018-09-24 11:20:00,86.49,86.53,86.45,86.48,103577.0,62.924,62.9531,62.8949,62.9167,103577.0
2018-09-24 11:25:00,86.49,86.56,86.49,86.55,135219.0,62.924,62.9749,62.924,62.9676,135219.0
2018-09-24 11:30:00,86.55,86.59,86.51,86.55,127413.0,62.9676,62.9967,62.9385,62.9676,127413.0
2018-09-24 11:35:00,86.54,86.66,86.53,86.64,70689.0,62.9603,63.0476,62.9531,63.0331,70689.0
2018-09-24 11:40:00,86.64,86.66,86.59,86.62,47818.0,63.0331,63.0476,62.9967,63.0185,47818.0
2018-09-24 11:45:00,86.62,86.64,86.53,86.53,92583.0,63.0185,63.0331,62.9531,62.9531,92583.0
2018-09-24 11:50:00,86.53,86.59,86.53,86.56,74749.0,62.9531,62.9967,62.9531,62.9749,74749.0
2018-09-24 11:55:00,86.56,86.61,86.52,86.52,65857.0,62.9749,63.0113,62.9458,62.9458,65857.0
2018-09-24 12:00:00,86.52,86.56,86.51,86.52,58735.0,62.9458,62.9749,62.9385,62.9458,58735.0
2018-09-24 12:05:00,86.52,86.55,86.5,86.52,91299.0,62.9458,62.9676,62.9312,62.9458,91299.0
2018-09-24 12:10:00,86.52,86.6,86.52,86.58,57163.0,62.9458,63.004,62.9458,62.9894,57163.0
2018-09-24 12:15:00,86.57,86.65,86.57,86.63,89982.0,62.9822,63.0404,62.9822,63.0258,89982.0
2018-09-24 12:20:00,86.64,86.67,86.63,86.67,66904.0,63.0331,63.0549,63.0258,63.0549,66904.0
2018-09-24 12:25:00,86.67,86.7,86.64,86.69,143928.0,63.0549,63.0767,63.0331,63.0695,143928.0
2018-09-24 12:30:00,86.69,86.82,86.69,86.81,80853.0,63.0695,63.1641,63.0695,63.1568,80853.0
2018-09-24 12:35:00,86.8,86.8,86.73,86.75,113511.0,63.1495,63.1495,63.0986,63.1131,113511.0
2018-09-24 12:40:00,86.75,86.75,86.63,86.66,89101.0,63.1131,63.1131,63.0258,63.0476,89101.0
2018-09-24 12:45:00,86.67,86.68,86.6,86.66,59266.0,63.0549,63.0622,63.004,63.0476,59266.0
2018-09-24 12:50:00,86.66,86.68,86.64,86.65,65477.0,63.0476,63.0622,63.0331,63.0404,65477.0
2018-09-24 12:55:00,86.65,86.71,86.6,86.71,54251.0,63.0404,63.084,63.004,63.084,54251.0
2018-09-24 13:00:00,86.71,86.71,86.63,86.65,48694.0,63.084,63.084,63.0258,63.0404,48694.0
2018-09-24 13:05:00,86.65,86.67,86.62,86.62,66324.0,63.0404,63.0549,63.0185,63.0185,66324.0
2018-09-24 13:10:00,86.62,86.63,86.58,86.59,53736.0,63.0185,63.0258,62.9894,62.9967,53736.0
2018-09-24 13:15:00,86.59,86.61,86.58,86.6,32005.0,62.9967,63.0113,62.9894,63.004,32005.0
2018-09-24 13:20:00,86.59,86.62,86.57,86.62,82980.0,62.9967,63.0185,62.9822,63.0185,82980.0
2018-09-24 13:25:00,86.61,86.63,86.55,86.58,85403.0,63.0113,63.0258,62.9676,62.9894,85403.0
2018-09-24 13:30:00,86.58,86.59,86.54,86.56,71605.0,62.9894,62.9967,62.9603,62.9749,71605.0
2018-09-24 13:35:00,86.55,86.57,86.48,86.52,62831.0,62.9676,62.9822,62.9167,62.9458,62831.0
2018-09-24 13:40:00,86.51,86.58,86.49,86.5,64925.0,62.9385,62.9894,62.924,62.9312,64925.0
2018-09-24 13:45:00,86.51,86.56,86.5,86.54,25224.0,62.9385,62.9749,62.9312,62.9603,25224.0
2018-09-24 13:50:00,86.54,86.56,86.51,86.51,44912.0,62.9603,62.9749,62.9385,62.9385,44912.0
2018-09-24 13:55:00,86.52,86.56,86.51,86.53,59108.0,62.9458,62.9749,62.9385,62.9531,59108.0
2018-09-24 14:00:00,86.52,86.56,86.52,86.52,73169.0,62.9458,62.9749,62.9458,62.9458,73169.0
2018-09-24 14:05:00,86.53,86.58,86.53,86.56,72424.0,62.9531,62.9894,62.9531,62.9749,72424.0
2018-09-24 14:10:00,86.57,86.58,86.53,86.54,79329.0,62.9822,62.9894,62.9531,62.9603,79329.0
2018-09-24 14:15:00,86.54,86.58,86.51,86.57,83521.0,62.9603,62.9894,62.9385,62.9822,83521.0
2018-09-24 14:20:00,86.58,86.62,86.57,86.6,68693.0,62.9894,63.0185,62.9822,63.004,68693.0
2018-09-24 14:25:00,86.6,86.65,86.59,86.61,61920.0,63.004,63.0404,62.9967,63.0113,61920.0
2018-09-24 14:30:00,86.61,86.65,86.59,86.61,73508.0,63.0113,63.0404,62.9967,63.0113,73508.0
2018-09-24 14:35:00,86.62,86.68,86.62,86.67,39261.0,63.0185,63.0622,63.0185,63.0549,39261.0
2018-09-24 14:40:00,86.66,86.7,86.62,86.63,86104.0,63.0476,63.0767,63.0185,63.0258,86104.0
2018-09-24 14:45:00,86.63,86.64,86.59,86.61,44579.0,63.0258,63.0331,62.9967,63.0113,44579.0
2018-09-24 14:50:00,86.61,86.63,86.57,86.59,54148.0,63.0113,63.0258,62.9822,62.9967,54148.0
2018-09-24 14:55:00,86.59,86.62,86.58,86.61,58906.0,62.9967,63.0185,62.9894,63.0113,58906.0
2018-09-24 15:00:00,86.6,86.66,86.6,86.65,84971.0,63.004,63.0476,63.004,63.0404,84971.0
2018-09-24 15:05:00,86.64,86.64,86.57,86.6,133985.0,63.0331,63.0331,62.9822,63.004,133985.0
2018-09-24 15:10:00,86.61,86.61,86.55,86.56,140719.0,63.0113,63.0113,62.9676,62.9749,140719.0
2018-09-24 15:15:00,86.56,86.58,86.55,86.58,59392.0,62.9749,62.9894,62.9676,62.9894,59392.0
2018-09-24 15:20:00,86.57,86.62,86.57,86.58,99998.0,62.9822,63.0185,62.9822,62.9894,99998.0
2018-09-24 15:25:00,86.58,86.64,86.57,86.64,67232.0,62.9894,63.0331,62.9822,63.0331,67232.0
2018-09-24 15:30:00,86.63,86.66,86.61,86.62,91108.0,63.0258,63.0476,63.0113,63.0185,91108.0
2018-09-24 15:35:00,86.62,86.63,86.57,86.59,96723.0,63.0185,63.0258,62.9822,62.9967,96723.0
2018-09-24 15:40:00,86.59,86.6,86.55,86.59,102021.0,62.9967,63.004,62.9676,62.9967,102021.0
2018-09-24 15:45:00,86.59,86.61,86.58,86.59,133244.0,62.9967,63.0113,62.9894,62.9967,133244.0
2018-09-24 15:50:00,86.59,86.67,86.56,86.66,292879.0,62.9967,63.0549,62.9749,63.0476,292879.0
2018-09-24 15:55:00,86.67,86.73,86.59,86.6,559515.0,63.0549,63.0986,62.9967,63.004,559515.0
2018-09-25 09:30:00,87.03,87.36,87.03,87.1,516297.0,63.3168,63.5569,63.3168,63.3678,516297.0
2018-09-25 09:35:00,87.1,87.14,86.76,86.81,196966.0,63.3678,63.3969,63.1204,63.1568,196966.0
2018-09-25 09:40:00,86.81,86.96,86.77,86.86,110717.0,63.1568,63.2659,63.1277,63.1932,110717.0
2018-09-25 09:45:00,86.87,86.87,86.68,86.69,102225.0,63.2004,63.2004,63.0622,63.0695,102225.0
2018-09-25 09:50:00,86.69,86.74,86.61,86.74,96488.0,63.0695,63.1059,63.0113,63.1059,96488.0
2018-09-25 09:55:00,86.74,86.82,86.68,86.77,123376.0,63.1059,63.1641,63.0622,63.1277,123376.0
2018-09-25 10:00:00,86.77,86.78,86.44,86.53,173919.0,63.1277,63.135,62.8876,62.9531,173919.0
2018-09-25 10:05:00,86.52,86.61,86.51,86.57,76310.0,62.9458,63.0113,62.9385,62.9822,76310.0
2018-09-25 10:10:00,86.57,86.84,86.52,86.84,139183.0,62.9822,63.1786,62.9458,63.1786,139183.0
2018-09-25 10:15:00,86.83,86.93,86.82,86.86,122973.0,63.1713,63.2441,63.1641,63.1932,122973.0
2018-09-25 10:20:00,86.86,86.94,86.84,86.88,129081.0,63.1932,63.2514,63.1786,63.2077,129081.0
2018-09-25 10:25:00,86.88,86.96,86.8,86.83,102980.0,63.2077,63.2659,63.1495,63.1713,102980.0
2018-09-25 10:30:00,86.83,86.86,86.78,86.84,88823.0,63.1713,63.1932,63.135,63.1786,88823.0
2018-09-25 10:35:00,86.84,86.88,86.8,86.82,213212.0,63.1786,63.2077,63.1495,63.1641,213212.0
2018-09-25 10:40:00,86.83,86.86,86.74,86.86,77295.0,63.1713,63.1932,63.1059,63.1932,77295.0
2018-09-25 10:45:00,86.86,86.91,86.82,86.91,99874.0,63.1932,63.2295,63.1641,63.2295,99874.0
2018-09-25 10:50:00,86.92,86.97,86.87,86.92,99663.0,63.2368,63.2732,63.2004,63.2368,99663.0
2018-09-25 10:55:00,86.91,86.97,86.73,86.73,180577.0,63.2295,63.2732,63.0986,63.0986,180577.0
2018-09-25 11:00:00,86.74,86.8,86.67,86.76,162135.0,63.1059,63.1495,63.0549,63.1204,162135.0
2018-09-25 11:05:00,86.77,86.77,86.65,86.77,82247.0,63.1277,63.1277,63.0404,63.1277,82247.0
2018-09-25 11:10:00,86.78,86.82,86.73,86.78,57778.0,63.135,63.1641,63.0986,63.135,57778.0
2018-09-25 11:15:00,86.77,86.78,86.61,86.61,73419.0,63.1277,63.135,63.0113,63.0113,73419.0
2018-09-25 11:20:00,86.62,86.62,86.51,86.62,65271.0,63.0185,63.0185,62.9385,63.0185,65271.0
2018-09-25 11:25:00,86.62,86.71,86.59,86.7,122051.0,63.0185,63.084,62.9967,63.0767,122051.0
2018-09-25 11:30:00,86.7,86.73,86.65,86.67,111367.0,63.0767,63.0986,63.0404,63.0549,111367.0
2018-09-25 11:35:00,86.68,86.72,86.67,86.7,62695.0,63.0622,63.0913,63.0549,63.0767,62695.0
2018-09-25 11:40:00,86.7,86.71,86.65,86.69,81537.0,63.0767,63.084,63.0404,63.0695,81537.0
2018-09-25 11:45:00,86.69,86.72,86.51,86.51,121320.0,63.0695,63.0913,62.9385,62.9385,121320.0
2018-09-25 11:50:00,86.52,86.52,86.41,86.43,70806.0,62.9458,62.9458,62.8658,62.8803,70806.0
2018-09-25 11:55:00,86.42,86.48,86.37,86.43,112419.0,62.873,62.9167,62.8367,62.8803,112419.0
2018-09-25 12:00:00,86.43,86.52,86.43,86.49,67502.0,62.8803,62.9458,62.8803,62.924,67502.0
2018-09-25 12:05:00,86.5,86.53,86.48,86.51,251766.0,62.9312,62.9531,62.9167,62.9385,251766.0
2018-09-25 12:10:00,86.51,86.57,86.48,86.55,78766.0,62.9385,62.9822,62.9167,62.9676,78766.0
2018-09-25 12:15:00,86.54,86.57,86.51,86.54,60274.0,62.9603,62.9822,62.9385,62.9603,60274.0
2018-09-25 12:20:00,86.54,86.65,86.54,86.64,50778.0,62.9603,63.0404,62.9603,63.0331,50778.0
2018-09-25 12:25:00,86.64,86.71,86.63,86.71,61623.0,63.0331,63.084,63.0258,63.084,61623.0
2018-09-25 12:30:00,86.7,86.73,86.63,86.65,58757.0,63.0767,63.0986,63.0258,63.0404,58757.0
2018-09-25 12:35:00,86.65,86.65,86.57,86.61,45816.0,63.0404,63.0404,62.9822,63.0113,45816.0
2018-09-25 12:40:00,86.6,86.66,86.6,86.65,77185.0,63.004,63.0476,63.004,63.0404,77185.0
2018-09-25 12:45:00,86.65,86.69,86.63,86.65,52093.0,63.0404,63.0695,63.0258,63.0404,52093.0
2018-09-25 12:50:00,86.65,86.7,86.64,86.68,32229.0,63.0404,63.0767,63.0331,63.0622,32229.0
2018-09-25 12:55:00,86.68,86.76,86.68,86.75,87040.0,63.0622,63.1204,63.0622,63.1131,87040.0
2018-09-25 13:00:00,86.75,86.75,86.62,86.63,88357.0,63.1131,63.1131,63.0185,63.0258,88357.0
2018-09-25 13:05:00,86.62,86.67,86.6,86.65,83267.0,63.0185,63.0549,63.004,63.0404,83267.0
2018-09-25 13:10:00,86.65,86.67,86.63,86.66,69056.0,63.0404,63.0549,63.0258,63.0476,69056.0
2018-09-25 13:15:00,86.66,86.67,86.52,86.52,71663.0,63.0476,63.0549,62.9458,62.9458,71663.0
2018-09-25 13:20:00,86.52,86.55,86.5,86.52,52435.0,62.9458,62.9676,62.9312,62.9458,52435.0
2018-09-25 13:25:00,86.52,86.53,86.49,86.52,55349.0,62.9458,62.9531,62.924,62.9458,55349.0
2018-09-25 13:30:00,86.51,86.56,86.5,86.56,42054.0,62.9385,62.9749,62.9312,62.9749,42054.0
2018-09-25 13:35:00,86.55,86.56,86.5,86.53,50468.0,62.9676,62.9749,62.9312,62.9531,50468.0
2018-09-25 13:40:00,86.54,86.56,86.5,86.5,89930.0,62.9603,62.9749,62.9312,62.9312,89930.0
2018-09-25 13:45:00,86.5,86.53,86.46,86.5,81519.0,62.9312,62.9531,62.9021,62.9312,81519.0
2018-09-25 13:50:00,86.49,86.53,86.49,86.53,37573.0,62.924,62.9531,62.924,62.9531,37573.0
2018-09-25 13:55:00,86.52,86.58,86.49,86.57,63417.0,62.9458,62.9894,62.924,62.9822,63417.0
2018-09-25 14:00:00,86.57,86.57,86.5,86.53,76421.0,62.9822,62.9822,62.9312,62.9531,76421.0
2018-09-25 14:05:00,86.53,86.56,86.52,86.54,42720.0,62.9531,62.9749,62.9458,62.9603,42720.0
2018-09-25 14:10:00,86.54,86.58,86.53,86.56,38391.0,62.9603,62.9894,62.9531,62.9749,38391.0
2018-09-25 14:15:00,86.56,86.61,86.56,86.6,45122.0,62.9749,63.0113,62.9749,63.004,45122.0
2018-09-25 14:20:00,86.61,86.62,86.58,86.59,55822.0,63.0113,63.0185,62.9894,62.9967,55822.0
2018-09-25 14:25:00,86.59,86.59,86.56,86.56,64905.0,62.9967,62.9967,62.9749,62.9749,64905.0
2018-09-25 14:30:00,86.56,86.57,86.49,86.54,77161.0,62.9749,62.9822,62.924,62.9603,77161.0
2018-09-25 14:35:00,86.54,86.6,86.52,86.6,43290.0,62.9603,63.004,62.9458,63.004,43290.0
2018-09-25 14:40:00,86.59,86.61,86.56,86.56,70752.0,62.9967,63.0113,62.9749,62.9749,70752.0
2018-09-25 14:45:00,86.57,86.6,86.56,86.58,64397.0,62.9822,63.004,62.9749,62.9894,64397.0
2018-09-25 14:50:00,86.57,86.62,86.57,86.6,59120.0,62.9822,63.0185,62.9822,63.004,59120.0
2018-09-25 14:55:00,86.6,86.63,86.57,86.63,57431.0,63.004,63.0258,62.9822,63.0258,57431.0
2018-09-25 15:00:00,86.63,86.64,86.5,86.54,68872.0,63.0258,63.0331,62.9312,62.9603,68872.0
2018-09-25 15:05:00,86.55,86.56,86.51,86.54,61699.0,62.9676,62.9749,62.9385,62.9603,61699.0
2018-09-25 15:10:00,86.54,86.58,86.53,86.55,65367.0,62.9603,62.9894,62.9531,62.9676,65367.0
2018-09-25 15:15:00,86.55,86.56,86.54,86.54,74701.0,62.9676,62.9749,62.9603,62.9603,74701.0
2018-09-25 15:20:00,86.54,86.57,86.5,86.54,88492.0,62.9603,62.9822,62.9312,62.9603,88492.0
2018-09-25 15:25:00,86.54,86.56,86.5,86.54,77027.0,62.9603,62.9749,62.9312,62.9603,77027.0
2018-09-25 15:30:00,86.55,86.58,86.49,86.51,117243.0,62.9676,62.9894,62.924,62.9385,117243.0
2018-09-25 15:35:00,86.51,86.53,86.49,86.5,101719.0,62.9385,62.9531,62.924,62.9312,101719.0
2018-09-25 15:40:00,86.5,86.53,86.49,86.52,90092.0,62.9312,62.9531,62.924,62.9458,90092.0
2018-09-25 15:45:00,86.52,86.56,86.49,86.5,125909.0,62.9458,62.9749,62.924,62.9312,125909.0
2018-09-25 15:50:00,86.5,86.51,86.44,86.45,128630.0,62.9312,62.9385,62.8876,62.8949,128630.0
2018-09-25 15:55:00,86.45,86.52,86.37,86.49,676336.0,62.8949,62.9458,62.8367,62.924,676336.0
2018-09-26 09:30:00,86.02,86.22,85.81,86.14,325897.0,62.582,62.7275,62.4292,62.6693,325897.0
2018-09-26 09:35:00,86.15,86.26,86.08,86.2,102944.0,62.6766,62.7566,62.6257,62.713,102944.0
2018-09-26 09:40:00,86.2,86.31,86.15,86.31,109364.0,62.713,62.793,62.6766,62.793,109364.0
2018-09-26 09:45:00,86.3,86.32,86.21,86.22,63942.0,62.7857,62.8003,62.7203,62.7275,63942.0
2018-09-26 09:50:00,86.22,86.22,86.13,86.17,75612.0,62.7275,62.7275,62.6621,62.6912,75612.0
2018-09-26 09:55:00,86.17,86.25,86.16,86.24,48890.0,62.6912,62.7494,62.6839,62.7421,48890.0
2018-09-26 10:00:00,86.23,86.27,86.06,86.06,63197.0,62.7348,62.7639,62.6111,62.6111,63197.0
2018-09-26 10:05:00,86.06,86.13,86.04,86.09,52218.0,62.6111,62.6621,62.5966,62.633,52218.0
2018-09-26 10:10:00,86.08,86.18,86.06,86.18,49974.0,62.6257,62.6984,62.6111,62.6984,49974.0
2018-09-26 10:15:00,86.18,86.26,86.11,86.25,94383.0,62.6984,62.7566,62.6475,62.7494,94383.0
2018-09-26 10:20:00,86.26,86.28,86.2,86.24,63870.0,62.7566,62.7712,62.713,62.7421,63870.0
2018-09-26 10:25:00,86.24,86.3,86.16,86.16,77692.0,62.7421,62.7857,62.6839,62.6839,77692.0
2018-09-26 10:30:00,86.17,86.3,86.12,86.23,76300.0,62.6912,62.7857,62.6548,62.7348,76300.0
2018-09-26 10:35:00,86.24,86.25,86.16,86.2,47000.0,62.7421,62.7494,62.6839,62.713,47000.0
2018-09-26 10:40:00,86.2,86.3,86.18,86.25,39319.0,62.713,62.7857,62.6984,62.7494,39319.0
2018-09-26 10:45:00,86.27,86.34,86.23,86.3,44946.0,62.7639,62.8148,62.7348,62.7857,44946.0
2018-09-26 10:50:00,86.3,86.39,86.3,86.34,45573.0,62.7857,62.8512,62.7857,62.8148,45573.0
2018-09-26 10:55:00,86.34,86.4,86.3,86.39,62929.0,62.8148,62.8585,62.7857,62.8512,62929.0
2018-09-26 11:00:00,86.39,86.41,86.29,86.29,62703.0,62.8512,62.8658,62.7785,62.7785,62703.0
2018-09-26 11:05:00,86.28,86.31,86.21,86.23,81656.0,62.7712,62.793,62.7203,62.7348,81656.0
2018-09-26 11:10:00,86.23,86.25,86.18,86.22,56998.0,62.7348,62.7494,62.6984,62.7275,56998.0
2018-09-26 11:15:00,86.22,86.24,86.15,86.22,40013.0,62.7275,62.7421,62.6766,62.7275,40013.0
2018-09-26 11:20:00,86.21,86.26,86.2,86.23,51337.0,62.7203,62.7566,62.713,62.7348,51337.0
2018-09-26 11:25:00,86.23,86.31,86.23,86.27,48796.0,62.7348,62.793,62.7348,62.7639,48796.0
2018-09-26 11:30:00,86.26,86.31,86.21,86.3,56850.0,62.7566,62.793,62.7203,62.7857,56850.0
2018-09-26 11:35:00,86.31,86.31,86.23,86.23,60233.0,62.793,62.793,62.7348,62.7348,60233.0
2018-09-26 11:40:00,86.23,86.28,86.2,86.22,87735.0,62.7348,62.7712,62.713,62.7275,87735.0
2018-09-26 11:45:00,86.22,86.28,86.2,86.27,60097.0,62.7275,62.7712,62.713,62.7639,60097.0
2018-09-26 11:50:00,86.26,86.28,86.19,86.23,59045.0,62.7566,62.7712,62.7057,62.7348,59045.0
2018-09-26 11:55:00,86.23,86.27,86.22,86.25,65375.0,62.7348,62.7639,62.7275,62.7494,65375.0
2018-09-26 12:00:00,86.25,86.31,86.25,86.31,35815.0,62.7494,62.793,62.7494,62.793,35815.0
2018-09-26 12:05:00,86.31,86.34,86.29,86.32,45453.0,62.793,62.8148,62.7785,62.8003,45453.0
2018-09-26 12:10:00,86.32,86.35,86.31,86.31,47445.0,62.8003,62.8221,62.793,62.793,47445.0
2018-09-26 12:15:00,86.32,86.36,86.29,86.3,48694.0,62.8003,62.8294,62.7785,62.7857,48694.0
2018-09-26 12:20:00,86.31,86.36,86.29,86.34,40855.0,62.793,62.8294,62.7785,62.8148,40855.0
2018-09-26 12:25:00,86.34,86.43,86.34,86.41,71345.0,62.8148,62.8803,62.8148,62.8658,71345.0
2018-09-26 12:30:00,86.41,86.43,86.37,86.37,52052.0,62.8658,62.8803,62.8367,62.8367,52052.0
2018-09-26 12:35:00,86.36,86.46,86.36,86.44,65489.0,62.8294,62.9021,62.8294,62.8876,65489.0
2018-09-26 12:40:00,86.43,86.47,86.41,86.46,96465.0,62.8803,62.9094,62.8658,62.9021,96465.0
2018-09-26 12:45:00,86.46,86.49,86.44,86.46,47213.0,62.9021,62.924,62.8876,62.9021,47213.0
2018-09-26 12:50:00,86.46,86.5,86.42,86.42,60407.0,62.9021,62.9312,62.873,62.873,60407.0
2018-09-26 12:55:00,86.43,86.49,86.43,86.47,33014.0,62.8803,62.924,62.8803,62.9094,33014.0
2018-09-26 13:00:00,86.47,86.48,86.41,86.47,37494.0,62.9094,62.9167,62.8658,62.9094,37494.0
2018-09-26 13:05:00,86.46,86.5,86.39,86.43,43172.0,62.9021,62.9312,62.8512,62.8803,43172.0
2018-09-26 13:10:00,86.43,86.44,86.34,86.35,36982.0,62.8803,62.8876,62.8148,62.8221,36982.0
2018-09-26 13:15:00,86.36,86.41,86.34,86.41,48867.0,62.8294,62.8658,62.8148,62.8658,48867.0
2018-09-26 13:20:00,86.41,86.41,86.34,86.38,82850.0,62.8658,62.8658,62.8148,62.8439,82850.0
2018-09-26 13:25:00,86.39,86.39,86.34,86.36,55989.0,62.8512,62.8512,62.8148,62.8294,55989.0
2018-09-26 13:30:00,86.37,86.37,86.3,86.32,53733.0,62.8367,62.8367,62.7857,62.8003,53733.0
2018-09-26 13:35:00,86.32,86.34,86.25,86.26,38669.0,62.8003,62.8148,62.7494,62.7566,38669.0
2018-09-26 13:40:00,86.26,86.31,86.24,86.3,57408.0,62.7566,62.793,62.7421,62.7857,57408.0
2018-09-26 13:45:00,86.3,86.3,86.24,86.25,41014.0,62.7857,62.7857,62.7421,62.7494,41014.0
2018-09-26 13:50:00,86.25,86.31,86.25,86.25,42637.0,62.7494,62.793,62.7494,62.7494,42637.0
2018-09-26 13:55:00,86.26,86.27,86.15,86.19,55534.0,62.7566,62.7639,62.6766,62.7057,55534.0
2018-09-26 14:00:00,86.18,86.33,86.18,86.26,119177.0,62.6984,62.8076,62.6984,62.7566,119177.0
2018-09-26 14:05:00,86.26,86.26,86.16,86.2,84707.0,62.7566,62.7566,62.6839,62.713,84707.0
2018-09-26 14:10:00,86.21,86.25,86.19,86.23,98497.0,62.7203,62.7494,62.7057,62.7348,98497.0
2018-09-26 14:15:00,86.23,86.28,86.19,86.26,89943.0,62.7348,62.7712,62.7057,62.7566,89943.0
2018-09-26 14:20:00,86.26,86.28,86.23,86.25,57877.0,62.7566,62.7712,62.7348,62.7494,57877.0
2018-09-26 14:25:00,86.25,86.27,86.14,86.2,105728.0,62.7494,62.7639,62.6693,62.713,105728.0
2018-09-26 14:30:00,86.2,86.29,86.19,86.25,68279.0,62.713,62.7785,62.7057,62.7494,68279.0
2018-09-26 14:35:00,86.26,86.27,86.17,86.2,119984.0,62.7566,62.7639,62.6912,62.713,119984.0
2018-09-26 14:40:00,86.2,86.21,86.09,86.13,83707.0,62.713,62.7203,62.633,62.6621,83707.0
2018-09-26 14:45:00,86.13,86.15,86.09,86.13,90726.0,62.6621,62.6766,62.633,62.6621,90726.0
2018-09-26 14:50:00,86.14,86.15,86.07,86.1,77152.0,62.6693,62.6766,62.6184,62.6402,77152.0
2018-09-26 14:55:00,86.11,86.18,86.08,86.18,74378.0,62.6475,62.6984,62.6257,62.6984,74378.0
2018-09-26 15:00:00,86.17,86.19,86.1,86.11,79363.0,62.6912,62.7057,62.6402,62.6475,79363.0
2018-09-26 15:05:00,86.12,86.17,86.08,86.13,94174.0,62.6548,62.6912,62.6257,62.6621,94174.0
2018-09-26 15:10:00,86.13,86.13,86.02,86.06,87760.0,62.6621,62.6621,62.582,62.6111,87760.0
2018-09-26 15:15:00,86.06,86.12,86.03,86.12,60729.0,62.6111,62.6548,62.5893,62.6548,60729.0
2018-09-26 15:20:00,86.12,86.16,86.09,86.12,56641.0,62.6548,62.6839,62.633,62.6548,56641.0
2018-09-26 15:25:00,86.13,86.16,86.06,86.06,117393.0,62.6621,62.6839,62.6111,62.6111,117393.0
2018-09-26 15:30:00,86.06,86.12,86.05,86.09,131444.0,62.6111,62.6548,62.6039,62.633,131444.0
2018-09-26 15:35:00,86.09,86.11,86.04,86.08,123830.0,62.633,62.6475,62.5966,62.6257,123830.0
2018-09-26 15:40:00,86.08,86.08,85.9,85.91,194877.0,62.6257,62.6257,62.4947,62.502,194877.0
2018-09-26 15:45:00,85.9,85.91,85.77,85.84,428282.0,62.4947,62.502,62.4001,62.4511,428282.0
2018-09-26 15:50:00,85.84,85.9,85.72,85.76,248564.0,62.4511,62.4947,62.3638,62.3929,248564.0
2018-09-26 15:55:00,85.77,85.83,85.69,85.78,800358.0,62.4001,62.4438,62.3419,62.4074,800358.0
2018-09-27 09:30:00,86.09,86.23,85.92,85.97,215034.0,62.633,62.7348,62.5093,62.5457,215034.0
2018-09-27 09:35:00,85.96,85.99,85.68,85.69,132333.0,62.5384,62.5602,62.3347,62.3419,132333.0
2018-09-27 09:40:00,85.7,86.03,85.68,86.02,187660.0,62.3492,62.5893,62.3347,62.582,187660.0
2018-09-27 09:45:00,86.02,86.06,85.88,85.88,87810.0,62.582,62.6111,62.4802,62.4802,87810.0
2018-09-27 09:50:00,85.88,85.95,85.78,85.86,122373.0,62.4802,62.5311,62.4074,62.4656,122373.0
2018-09-27 09:55:00,85.86,85.91,85.82,85.85,78224.0,62.4656,62.502,62.4365,62.4584,78224.0
2018-09-27 10:00:00,85.84,85.92,85.77,85.88,73429.0,62.4511,62.5093,62.4001,62.4802,73429.0
2018-09-27 10:05:00,85.88,85.95,85.83,85.84,51817.0,62.4802,62.5311,62.4438,62.4511,51817.0
2018-09-27 10:10:00,85.84,85.87,85.65,85.67,85351.0,62.4511,62.4729,62.3128,62.3274,85351.0
2018-09-27 10:15:00,85.67,85.7,85.59,85.6,74011.0,62.3274,62.3492,62.2692,62.2765,74011.0
2018-09-27 10:20:00,85.61,85.67,85.6,85.67,69475.0,62.2837,62.3274,62.2765,62.3274,69475.0
2018-09-27 10:25:00,85.67,85.71,85.64,85.71,70439.0,62.3274,62.3565,62.3056,62.3565,70439.0
2018-09-27 10:30:00,85.72,85.81,85.72,85.78,80806.0,62.3638,62.4292,62.3638,62.4074,80806.0
2018-09-27 10:35:00,85.78,85.94,85.77,85.91,100024.0,62.4074,62.5238,62.4001,62.502,100024.0
2018-09-27 10:40:00,85.91,86.16,85.88,86.14,158712.0,62.502,62.6839,62.4802,62.6693,158712.0
2018-09-27 10:45:00,86.14,86.15,86.02,86.13,124629.0,62.6693,62.6766,62.582,62.6621,124629.0
2018-09-27 10:50:00,86.13,86.18,85.96,85.98,84458.0,62.6621,62.6984,62.5384,62.5529,84458.0
2018-09-27 10:55:00,85.98,85.98,85.88,85.92,46223.0,62.5529,62.5529,62.4802,62.5093,46223.0
2018-09-27 11:00:00,85.92,85.97,85.89,85.95,61872.0,62.5093,62.5457,62.4875,62.5311,61872.0
2018-09-27 11:05:00,85.95,85.99,85.93,85.98,102496.0,62.5311,62.5602,62.5166,62.5529,102496.0
2018-09-27 11:10:00,85.97,86.02,85.94,86.0,115464.0,62.5457,62.582,62.5238,62.5675,115464.0
2018-09-27 11:15:00,85.99,86.05,85.98,86.02,40454.0,62.5602,62.6039,62.5529,62.582,40454.0
2018-09-27 11:20:00,86.02,86.09,86.0,86.06,118381.0,62.582,62.633,62.5675,62.6111,118381.0
2018-09-27 11:25:00,86.07,86.08,86.01,86.04,45729.0,62.6184,62.6257,62.5748,62.5966,45729.0
2018-09-27 11:30:00,86.04,86.09,86.03,86.08,57003.0,62.5966,62.633,62.5893,62.6257,57003.0
2018-09-27 11:35:00,86.09,86.2,86.07,86.16,80387.0,62.633,62.713,62.6184,62.6839,80387.0
2018-09-27 11:40:00,86.17,86.25,86.16,86.25,62708.0,62.6912,62.7494,62.6839,62.7494,62708.0
2018-09-27 11:45:00,86.25,86.3,86.22,86.25,61813.0,62.7494,62.7857,62.7275,62.7494,61813.0
2018-09-27 11:50:00,86.25,86.25,86.19,86.23,32646.0,62.7494,62.7494,62.7057,62.7348,32646.0
2018-09-27 11:55:00,86.23,86.23,86.14,86.18,37539.0,62.7348,62.7348,62.6693,62.6984,37539.0
2018-09-27 12:00:00,86.18,86.27,86.18,86.27,30457.0,62.6984,62.7639,62.6984,62.7639,30457.0
2018-09-27 12:05:00,86.27,86.34,86.24,86.3,50498.0,62.7639,62.8148,62.7421,62.7857,50498.0
2018-09-27 12:10:00,86.3,86.31,86.23,86.29,37884.0,62.7857,62.793,62.7348,62.7785,37884.0
2018-09-27 12:15:00,86.3,86.33,86.25,86.31,26207.0,62.7857,62.8076,62.7494,62.793,26207.0
2018-09-27 12:20:00,86.3,86.31,86.22,86.24,52492.0,62.7857,62.793,62.7275,62.7421,52492.0
2018-09-27 12:25:00,86.23,86.25,86.18,86.21,53818.0,62.7348,62.7494,62.6984,62.7203,53818.0
2018-09-27 12:30:00,86.22,86.22,86.17,86.2,38012.0,62.7275,62.7275,62.6912,62.713,38012.0
2018-09-27 12:35:00,86.19,86.37,86.18,86.36,53366.0,62.7057,62.8367,62.6984,62.8294,53366.0
2018-09-27 12:40:00,86.36,86.38,86.28,86.3,40110.0,62.8294,62.8439,62.7712,62.7857,40110.0
2018-09-27 12:45:00,86.3,86.33,86.29,86.33,53805.0,62.7857,62.8076,62.7785,62.8076,53805.0
2018-09-27 12:50:00,86.33,86.36,86.32,86.36,37148.0,62.8076,62.8294,62.8003,62.8294,37148.0
2018-09-27 12:55:00,86.36,86.36,86.29,86.29,27912.0,62.8294,62.8294,62.7785,62.7785,27912.0
2018-09-27 13:00:00,86.29,86.29,86.22,86.24,38414.0,62.7785,62.7785,62.7275,62.7421,38414.0
2018-09-27 13:05:00,86.23,86.25,86.13,86.16,57286.0,62.7348,62.7494,62.6621,62.6839,57286.0
2018-09-27 13:10:00,86.16,86.17,86.12,86.16,24357.0,62.6839,62.6912,62.6548,62.6839,24357.0
2018-09-27 13:15:00,86.16,86.16,86.1,86.13,42151.0,62.6839,62.6839,62.6402,62.6621,42151.0
2018-09-27 13:20:00,86.13,86.13,86.02,86.03,35365.0,62.6621,62.6621,62.582,62.5893,35365.0
2018-09-27 13:25:00,86.03,86.04,86.0,86.04,61519.0,62.5893,62.5966,62.5675,62.5966,61519.0
2018-09-27 13:30:00,86.04,86.04,86.0,86.01,57400.0,62.5966,62.5966,62.5675,62.5748,57400.0
2018-09-27 13:35:00,86.01,86.04,86.0,86.02,56290.0,62.5748,62.5966,62.5675,62.582,56290.0
2018-09-27 13:40:00,86.01,86.03,85.98,86.0,48766.0,62.5748,62.5893,62.5529,62.5675,48766.0
2018-09-27 13:45:00,86.0,86.01,85.98,86.0,20393.0,62.5675,62.5748,62.5529,62.5675,20393.0
2018-09-27 13:50:00,86.0,86.06,86.0,86.01,41424.0,62.5675,62.6111,62.5675,62.5748,41424.0
2018-09-27 13:55:00,86.01,86.02,85.96,85.98,29120.0,62.5748,62.582,62.5384,62.5529,29120.0
2018-09-27 14:00:00,85.98,85.99,85.92,85.93,53677.0,62.5529,62.5602,62.5093,62.5166,53677.0
2018-09-27 14:05:00,85.93,85.97,85.88,85.96,60959.0,62.5166,62.5457,62.4802,62.5384,60959.0
2018-09-27 14:10:00,85.96,85.99,85.94,85.94,36694.0,62.5384,62.5602,62.5238,62.5238,36694.0
2018-09-27 14:15:00,85.94,85.99,85.93,85.96,26810.0,62.5238,62.5602,62.5166,62.5384,26810.0
2018-09-27 14:20:00,85.97,85.99,85.94,85.95,27760.0,62.5457,62.5602,62.5238,62.5311,27760.0
2018-09-27 14:25:00,85.95,85.99,85.94,85.98,36598.0,62.5311,62.5602,62.5238,62.5529,36598.0
2018-09-27 14:30:00,85.97,85.99,85.96,85.98,47162.0,62.5457,62.5602,62.5384,62.5529,47162.0
2018-09-27 14:35:00,85.98,85.99,85.94,85.97,28092.0,62.5529,62.5602,62.5238,62.5457,28092.0
2018-09-27 14:40:00,85.97,85.97,85.89,85.91,44509.0,62.5457,62.5457,62.4875,62.502,44509.0
2018-09-27 14:45:00,85.92,85.93,85.9,85.91,19356.0,62.5093,62.5166,62.4947,62.502,19356.0
2018-09-27 14:50:00,85.91,85.92,85.88,85.91,64737.0,62.502,62.5093,62.4802,62.502,64737.0
2018-09-27 14:55:00,85.91,85.93,85.85,85.87,55961.0,62.502,62.5166,62.4584,62.4729,55961.0
2018-09-27 15:00:00,85.86,85.95,85.86,85.91,41857.0,62.4656,62.5311,62.4656,62.502,41857.0
2018-09-27 15:05:00,85.92,85.92,85.82,85.84,80122.0,62.5093,62.5093,62.4365,62.4511,80122.0
2018-09-27 15:10:00,85.85,85.91,85.82,85.87,62959.0,62.4584,62.502,62.4365,62.4729,62959.0
2018-09-27 15:15:00,85.86,85.88,85.83,85.87,72708.0,62.4656,62.4802,62.4438,62.4729,72708.0
2018-09-27 15:20:00,85.86,85.86,85.78,85.81,151553.0,62.4656,62.4656,62.4074,62.4292,151553.0
2018-09-27 15:25:00,85.8,85.81,85.7,85.73,85687.0,62.422,62.4292,62.3492,62.371,85687.0
2018-09-27 15:30:00,85.73,85.77,85.66,85.71,98101.0,62.371,62.4001,62.3201,62.3565,98101.0
2018-09-27 15:35:00,85.71,85.73,85.64,85.67,140819.0,62.3565,62.371,62.3056,62.3274,140819.0
2018-09-27 15:40:00,85.66,85.69,85.63,85.67,107916.0,62.3201,62.3419,62.2983,62.3274,107916.0
2018-09-27 15:45:00,85.66,85.76,85.63,85.72,130275.0,62.3201,62.3929,62.2983,62.3638,130275.0
2018-09-27 15:50:00,85.71,85.81,85.69,85.8,155093.0,62.3565,62.4292,62.3419,62.422,155093.0
2018-09-27 15:55:00,85.8,85.87,85.74,85.78,405629.0,62.422,62.4729,62.3783,62.4074,405629.0
2018-09-28 09:30:00,85.25,85.49,85.13,85.18,249787.0,62.0218,62.1964,61.9345,61.9709,249787.0
2018-09-28 09:35:00,85.17,85.41,85.15,85.38,119342.0,61.9636,62.1382,61.9491,62.1164,119342.0
2018-09-28 09:40:00,85.38,85.52,85.36,85.52,90015.0,62.1164,62.2183,62.1019,62.2183,90015.0
2018-09-28 09:45:00,85.53,85.79,85.53,85.74,147028.0,62.2255,62.4147,62.2255,62.3783,147028.0
2018-09-28 09:50:00,85.73,85.86,85.73,85.83,74105.0,62.371,62.4656,62.371,62.4438,74105.0
2018-09-28 09:55:00,85.83,85.84,85.63,85.67,95012.0,62.4438,62.4511,62.2983,62.3274,95012.0
2018-09-28 10:00:00,85.67,85.72,85.55,85.56,43770.0,62.3274,62.3638,62.2401,62.2474,43770.0
2018-09-28 10:05:00,85.56,85.56,85.44,85.44,61881.0,62.2474,62.2474,62.1601,62.1601,61881.0
2018-09-28 10:10:00,85.44,85.51,85.43,85.47,67475.0,62.1601,62.211,62.1528,62.1819,67475.0
2018-09-28 10:15:00,85.47,85.66,85.44,85.65,95453.0,62.1819,62.3201,62.1601,62.3128,95453.0
2018-09-28 10:20:00,85.64,85.69,85.58,85.58,102394.0,62.3056,62.3419,62.2619,62.2619,102394.0
2018-09-28 10:25:00,85.57,85.66,85.53,85.55,87372.0,62.2546,62.3201,62.2255,62.2401,87372.0
2018-09-28 10:30:00,85.56,85.62,85.49,85.52,124160.0,62.2474,62.291,62.1964,62.2183,124160.0
2018-09-28 10:35:00,85.52,85.67,85.52,85.59,47492.0,62.2183,62.3274,62.2183,62.2692,47492.0
2018-09-28 10:40:00,85.59,85.65,85.59,85.63,41393.0,62.2692,62.3128,62.2692,62.2983,41393.0
2018-09-28 10:45:00,85.62,85.75,85.62,85.75,56729.0,62.291,62.3856,62.291,62.3856,56729.0
2018-09-28 10:50:00,85.76,85.9,85.71,85.88,61922.0,62.3929,62.4947,62.3565,62.4802,61922.0
2018-09-28 10:55:00,85.89,85.91,85.84,85.88,53564.0,62.4875,62.502,62.4511,62.4802,53564.0
2018-09-28 11:00:00,85.88,85.92,85.81,85.85,64012.0,62.4802,62.5093,62.4292,62.4584,64012.0
2018-09-28 11:05:00,85.84,85.9,85.78,85.83,68135.0,62.4511,62.4947,62.4074,62.4438,68135.0
2018-09-28 11:10:00,85.83,85.89,85.79,85.79,63677.0,62.4438,62.4875,62.4147,62.4147,63677.0
2018-09-28 11:15:00,85.8,85.86,85.76,85.85,46286.0,62.422,62.4656,62.3929,62.4584,46286.0
2018-09-28 11:20:00,85.85,85.89,85.84,85.88,46523.0,62.4584,62.4875,62.4511,62.4802,46523.0
2018-09-28 11:25:00,85.87,85.92,85.85,85.87,39232.0,62.4729,62.5093,62.4584,62.4729,39232.0
2018-09-28 11:30:00,85.87,85.93,85.79,85.8,47405.0,62.4729,62.5166,62.4147,62.422,47405.0
2018-09-28 11:35:00,85.8,85.85,85.79,85.8,33619.0,62.422,62.4584,62.4147,62.422,33619.0
2018-09-28 11:40:00,85.8,85.85,85.79,85.81,73912.0,62.422,62.4584,62.4147,62.4292,73912.0
2018-09-28 11:45:00,85.81,85.84,85.78,85.83,38811.0,62.4292,62.4511,62.4074,62.4438,38811.0
2018-09-28 11:50:00,85.84,85.85,85.77,85.78,26981.0,62.4511,62.4584,62.4001,62.4074,26981.0
2018-09-28 11:55:00,85.79,85.89,85.78,85.88,63432.0,62.4147,62.4875,62.4074,62.4802,63432.0
2018-09-28 12:00:00,85.89,85.9,85.8,85.81,25892.0,62.4875,62.4947,62.422,62.4292,25892.0
2018-09-28 12:05:00,85.81,85.84,85.77,85.79,28573.0,62.4292,62.4511,62.4001,62.4147,28573.0
2018-09-28 12:10:00,85.8,85.82,85.77,85.81,38277.0,62.422,62.4365,62.4001,62.4292,38277.0
2018-09-28 12:15:00,85.83,85.83,85.76,85.77,40632.0,62.4438,62.4438,62.3929,62.4001,40632.0
2018-09-28 12:20:00,85.77,85.77,85.74,85.77,43888.0,62.4001,62.4001,62.3783,62.4001,43888.0
2018-09-28 12:25:00,85.77,85.77,85.69,85.72,36261.0,62.4001,62.4001,62.3419,62.3638,36261.0
2018-09-28 12:30:00,85.73,85.75,85.68,85.74,48446.0,62.371,62.3856,62.3347,62.3783,48446.0
2018-09-28 12:35:00,85.74,85.77,85.7,85.74,31088.0,62.3783,62.4001,62.3492,62.3783,31088.0
2018-09-28 12:40:00,85.75,85.76,85.7,85.72,32998.0,62.3856,62.3929,62.3492,62.3638,32998.0
2018-09-28 12:45:00,85.72,85.73,85.57,85.59,65284.0,62.3638,62.371,62.2546,62.2692,65284.0
2018-09-28 12:50:00,85.59,85.62,85.58,85.59,26390.0,62.2692,62.291,62.2619,62.2692,26390.0
2018-09-28 12:55:00,85.58,85.63,85.56,85.62,49850.0,62.2619,62.2983,62.2474,62.291,49850.0
2018-09-28 13:00:00,85.62,85.62,85.56,85.58,93625.0,62.291,62.291,62.2474,62.2619,93625.0
2018-09-28 13:05:00,85.58,85.64,85.53,85.64,90952.0,62.2619,62.3056,62.2255,62.3056,90952.0
2018-09-28 13:10:00,85.64,85.65,85.59,85.61,26528.0,62.3056,62.3128,62.2692,62.2837,26528.0
2018-09-28 13:15:00,85.61,85.67,85.6,85.67,23404.0,62.2837,62.3274,62.2765,62.3274,23404.0
2018-09-28 13:20:00,85.67,85.7,85.65,85.67,23846.0,62.3274,62.3492,62.3128,62.3274,23846.0
2018-09-28 13:25:00,85.67,85.68,85.64,85.65,31766.0,62.3274,62.3347,62.3056,62.3128,31766.0
2018-09-28 13:30:00,85.66,85.7,85.61,85.7,32331.0,62.3201,62.3492,62.2837,62.3492,32331.0
2018-09-28 13:35:00,85.69,85.71,85.66,85.66,35305.0,62.3419,62.3565,62.3201,62.3201,35305.0
2018-09-28 13:40:00,85.67,85.68,85.62,85.63,21991.0,62.3274,62.3347,62.291,62.2983,21991.0
2018-09-28 13:45:00,85.63,85.64,85.6,85.62,25396.0,62.2983,62.3056,62.2765,62.291,25396.0
2018-09-28 13:50:00,85.62,85.7,85.61,85.67,45670.0,62.291,62.3492,62.2837,62.3274,45670.0
2018-09-28 13:55:00,85.67,85.67,85.59,85.6,36379.0,62.3274,62.3274,62.2692,62.2765,36379.0
2018-09-28 14:00:00,85.61,85.62,85.5,85.5,71110.0,62.2837,62.291,62.2037,62.2037,71110.0
2018-09-28 14:05:00,85.5,85.54,85.48,85.54,105125.0,62.2037,62.2328,62.1892,62.2328,105125.0
2018-09-28 14:10:00,85.54,85.58,85.49,85.56,56353.0,62.2328,62.2619,62.1964,62.2474,56353.0
2018-09-28 14:15:00,85.56,85.57,85.42,85.45,97655.0,62.2474,62.2546,62.1455,62.1673,97655.0
2018-09-28 14:20:00,85.45,85.49,85.45,85.47,42202.0,62.1673,62.1964,62.1673,62.1819,42202.0
2018-09-28 14:25:00,85.46,85.47,85.43,85.45,73115.0,62.1746,62.1819,62.1528,62.1673,73115.0
2018-09-28 14:30:00,85.44,85.45,85.4,85.43,56984.0,62.1601,62.1673,62.131,62.1528,56984.0
2018-09-28 14:35:00,85.44,85.45,85.42,85.45,30745.0,62.1601,62.1673,62.1455,62.1673,30745.0
2018-09-28 14:40:00,85.45,85.48,85.42,85.42,31618.0,62.1673,62.1892,62.1455,62.1455,31618.0
2018-09-28 14:45:00,85.42,85.43,85.37,85.4,52443.0,62.1455,62.1528,62.1091,62.131,52443.0
2018-09-28 14:50:00,85.39,85.43,85.37,85.42,54565.0,62.1237,62.1528,62.1091,62.1455,54565.0
2018-09-28 14:55:00,85.42,85.44,85.38,85.39,84311.0,62.1455,62.1601,62.1164,62.1237,84311.0
2018-09-28 15:00:00,85.38,85.43,85.33,85.33,69980.0,62.1164,62.1528,62.08,62.08,69980.0
2018-09-28 15:05:00,85.32,85.34,85.29,85.32,55851.0,62.0728,62.0873,62.0509,62.0728,55851.0
2018-09-28 15:10:00,85.33,85.33,85.27,85.29,59825.0,62.08,62.08,62.0364,62.0509,59825.0
2018-09-28 15:15:00,85.3,85.35,85.28,85.3,69528.0,62.0582,62.0946,62.0437,62.0582,69528.0
2018-09-28 15:20:00,85.3,85.38,85.29,85.37,86967.0,62.0582,62.1164,62.0509,62.1091,86967.0
2018-09-28 15:25:00,85.36,85.37,85.29,85.33,54617.0,62.1019,62.1091,62.0509,62.08,54617.0
2018-09-28 15:30:00,85.33,85.35,85.22,85.34,140399.0,62.08,62.0946,62.0,62.0873,140399.0
2018-09-28 15:35:00,85.34,85.35,85.28,85.3,128942.0,62.0873,62.0946,62.0437,62.0582,128942.0
2018-09-28 15:40:00,85.29,85.31,85.2,85.21,125813.0,62.0509,62.0655,61.9855,61.9927,125813.0
2018-09-28 15:45:00,85.2,85.29,85.15,85.17,245580.0,61.9855,62.0509,61.9491,61.9636,245580.0
2018-09-28 15:50:00,85.16,85.18,85.05,85.12,277470.0,61.9564,61.9709,61.8763,61.9273,277470.0
2018-09-28 15:55:00,85.11,85.16,84.99,85.02,776503.0,61.92,61.9564,61.8327,61.8545,776503.0
2018-10-01 09:30:00,85.35,85.52,85.25,85.51,246017.0,62.0946,62.2183,62.0218,62.211,246017.0
2018-10-01 09:35:00,85.5,85.64,85.46,85.47,86964.0,62.2037,62.3056,62.1746,62.1819,86964.0
2018-10-01 09:40:00,85.47,85.55,85.47,85.54,79307.0,62.1819,62.2401,62.1819,62.2328,79307.0
2018-10-01 09:45:00,85.54,85.55,85.41,85.41,68485.0,62.2328,62.2401,62.1382,62.1382,68485.0
2018-10-01 09:50:00,85.41,85.41,85.27,85.37,73548.0,62.1382,62.1382,62.0364,62.1091,73548.0
2018-10-01 09:55:00,85.37,85.52,85.34,85.5,101523.0,62.1091,62.2183,62.0873,62.2037,101523.0
2018-10-01 10:00:00,85.51,85.74,85.49,85.63,145699.0,62.211,62.3783,62.1964,62.2983,145699.0
2018-10-01 10:05:00,85.63,85.65,85.55,85.55,102449.0,62.2983,62.3128,62.2401,62.2401,102449.0
2018-10-01 10:10:00,85.54,85.6,85.52,85.58,124119.0,62.2328,62.2765,62.2183,62.2619,124119.0
2018-10-01 10:15:00,85.57,85.57,85.44,85.48,109307.0,62.2546,62.2546,62.1601,62.1892,109307.0
2018-10-01 10:20:00,85.48,85.55,85.43,85.5,66386.0,62.1892,62.2401,62.1528,62.2037,66386.0
2018-10-01 10:25:00,85.49,85.53,85.44,85.49,68145.0,62.1964,62.2255,62.1601,62.1964,68145.0
2018-10-01 10:30:00,85.48,85.5,85.32,85.38,101392.0,62.1892,62.2037,62.0728,62.1164,101392.0
2018-10-01 10:35:00,85.38,85.41,85.33,85.37,73541.0,62.1164,62.1382,62.08,62.1091,73541.0
2018-10-01 10:40:00,85.36,85.43,85.34,85.39,68508.0,62.1019,62.1528,62.0873,62.1237,68508.0
2018-10-01 10:45:00,85.39,85.5,85.35,85.49,65888.0,62.1237,62.2037,62.0946,62.1964,65888.0
2018-10-01 10:50:00,85.48,85.54,85.43,85.47,56417.0,62.1892,62.2328,62.1528,62.1819,56417.0
2018-10-01 10:55:00,85.48,85.49,85.39,85.46,48683.0,62.1892,62.1964,62.1237,62.1746,48683.0
2018-10-01 11:00:00,85.45,85.51,85.43,85.5,37161.0,62.1673,62.211,62.1528,62.2037,37161.0
2018-10-01 11:05:00,85.5,85.52,85.46,85.48,84082.0,62.2037,62.2183,62.1746,62.1892,84082.0
2018-10-01 11:10:00,85.49,85.6,85.48,85.58,74258.0,62.1964,62.2765,62.1892,62.2619,74258.0
2018-10-01 11:15:00,85.59,85.66,85.58,85.64,58189.0,62.2692,62.3201,62.2619,62.3056,58189.0
2018-10-01 11:20:00,85.65,85.73,85.63,85.67,92295.0,62.3128,62.371,62.2983,62.3274,92295.0
2018-10-01 11:25:00,85.68,85.74,85.6,85.67,93450.0,62.3347,62.3783,62.2765,62.3274,93450.0
2018-10-01 11:30:00,85.67,85.75,85.59,85.75,51733.0,62.3274,62.3856,62.2692,62.3856,51733.0
2018-10-01 11:35:00,85.74,85.9,85.69,85.89,96376.0,62.3783,62.4947,62.3419,62.4875,96376.0
2018-10-01 11:40:00,85.89,85.96,85.84,85.95,88826.0,62.4875,62.5384,62.4511,62.5311,88826.0
2018-10-01 11:45:00,85.95,86.01,85.9,85.95,171645.0,62.5311,62.5748,62.4947,62.5311,171645.0
2018-10-01 11:50:00,85.96,86.03,85.89,85.95,80229.0,62.5384,62.5893,62.4875,62.5311,80229.0
2018-10-01 11:55:00,85.95,85.97,85.83,85.84,59314.0,62.5311,62.5457,62.4438,62.4511,59314.0
2018-10-01 12:00:00,85.85,85.89,85.82,85.83,50853.0,62.4584,62.4875,62.4365,62.4438,50853.0
2018-10-01 12:05:00,85.84,85.87,85.78,85.79,49902.0,62.4511,62.4729,62.4074,62.4147,49902.0
2018-10-01 12:10:00,85.8,85.84,85.78,85.81,35324.0,62.422,62.4511,62.4074,62.4292,35324.0
2018-10-01 12:15:00,85.81,85.85,85.8,85.83,56631.0,62.4292,62.4584,62.422,62.4438,56631.0
2018-10-01 12:20:00,85.84,85.84,85.68,85.79,106338.0,62.4511,62.4511,62.3347,62.4147,106338.0
2018-10-01 12:25:00,85.79,85.79,85.72,85.74,39139.0,62.4147,62.4147,62.3638,62.3783,39139.0
2018-10-01 12:30:00,85.74,85.75,85.66,85.66,33587.0,62.3783,62.3856,62.3201,62.3201,33587.0
2018-10-01 12:35:00,85.66,85.72,85.65,85.69,41348.0,62.3201,62.3638,62.3128,62.3419,41348.0
2018-10-01 12:40:00,85.68,85.69,85.61,85.65,72550.0,62.3347,62.3419,62.2837,62.3128,72550.0
2018-10-01 12:45:00,85.65,85.67,85.59,85.66,50023.0,62.3128,62.3274,62.2692,62.3201,50023.0
2018-10-01 12:50:00,85.66,85.71,85.65,85.68,30103.0,62.3201,62.3565,62.3128,62.3347,30103.0
2018-10-01 12:55:00,85.68,85.72,85.63,85.64,30415.0,62.3347,62.3638,62.2983,62.3056,30415.0
2018-10-01 13:00:00,85.63,85.67,85.6,85.65,23479.0,62.2983,62.3274,62.2765,62.3128,23479.0
2018-10-01 13:05:00,85.64,85.69,85.63,85.67,47577.0,62.3056,62.3419,62.2983,62.3274,47577.0
2018-10-01 13:10:00,85.68,85.7,85.64,85.65,23116.0,62.3347,62.3492,62.3056,62.3128,23116.0
2018-10-01 13:15:00,85.65,85.65,85.6,85.63,35984.0,62.3128,62.3128,62.2765,62.2983,35984.0
2018-10-01 13:20:00,85.63,85.64,85.6,85.61,38364.0,62.2983,62.3056,62.2765,62.2837,38364.0
2018-10-01 13:25:00,85.62,85.69,85.61,85.67,28636.0,62.291,62.3419,62.2837,62.3274,28636.0
2018-10-01 13:30:00,85.68,85.7,85.62,85.67,61674.0,62.3347,62.3492,62.291,62.3274,61674.0
2018-10-01 13:35:00,85.68,85.72,85.68,85.7,27500.0,62.3347,62.3638,62.3347,62.3492,27500.0
2018-10-01 13:40:00,85.7,85.75,85.69,85.73,28204.0,62.3492,62.3856,62.3419,62.371,28204.0
2018-10-01 13:45:00,85.74,85.76,85.71,85.72,44054.0,62.3783,62.3929,62.3565,62.3638,44054.0
2018-10-01 13:50:00,85.72,85.73,85.68,85.7,31784.0,62.3638,62.371,62.3347,62.3492,31784.0
2018-10-01 13:55:00,85.7,85.72,85.62,85.63,41480.0,62.3492,62.3638,62.291,62.2983,41480.0
2018-10-01 14:00:00,85.63,85.64,85.55,85.62,83162.0,62.2983,62.3056,62.2401,62.291,83162.0
2018-10-01 14:05:00,85.62,85.7,85.61,85.69,34731.0,62.291,62.3492,62.2837,62.3419,34731.0
2018-10-01 14:10:00,85.69,85.73,85.67,85.72,54749.0,62.3419,62.371,62.3274,62.3638,54749.0
2018-10-01 14:15:00,85.73,85.78,85.69,85.78,46428.0,62.371,62.4074,62.3419,62.4074,46428.0
2018-10-01 14:20:00,85.77,85.81,85.75,85.77,47759.0,62.4001,62.4292,62.3856,62.4001,47759.0
2018-10-01 14:25:00,85.78,85.84,85.77,85.81,52458.0,62.4074,62.4511,62.4001,62.4292,52458.0
2018-10-01 14:30:00,85.81,85.86,85.77,85.83,47069.0,62.4292,62.4656,62.4001,62.4438,47069.0
2018-10-01 14:35:00,85.82,85.84,85.76,85.76,64774.0,62.4365,62.4511,62.3929,62.3929,64774.0
2018-10-01 14:40:00,85.77,85.84,85.75,85.83,42461.0,62.4001,62.4511,62.3856,62.4438,42461.0
2018-10-01 14:45:00,85.83,85.91,85.82,85.86,54188.0,62.4438,62.502,62.4365,62.4656,54188.0
2018-10-01 14:50:00,85.86,85.9,85.84,85.86,47541.0,62.4656,62.4947,62.4511,62.4656,47541.0
2018-10-01 14:55:00,85.86,85.96,85.85,85.92,48851.0,62.4656,62.5384,62.4584,62.5093,48851.0
2018-10-01 15:00:00,85.93,85.99,85.92,85.97,59816.0,62.5166,62.5602,62.5093,62.5457,59816.0
2018-10-01 15:05:00,85.97,85.99,85.94,85.96,53047.0,62.5457,62.5602,62.5238,62.5384,53047.0
2018-10-01 15:10:00,85.97,85.97,85.87,85.91,55295.0,62.5457,62.5457,62.4729,62.502,55295.0
2018-10-01 15:15:00,85.92,85.96,85.89,85.9,64967.0,62.5093,62.5384,62.4875,62.4947,64967.0
2018-10-01 15:20:00,85.9,85.9,85.85,85.85,52218.0,62.4947,62.4947,62.4584,62.4584,52218.0
2018-10-01 15:25:00,85.86,85.87,85.76,85.8,101654.0,62.4656,62.4729,62.3929,62.422,101654.0
2018-10-01 15:30:00,85.79,85.79,85.67,85.7,151926.0,62.4147,62.4147,62.3274,62.3492,151926.0
2018-10-01 15:35:00,85.7,85.72,85.64,85.69,97691.0,62.3492,62.3638,62.3056,62.3419,97691.0
2018-10-01 15:40:00,85.69,85.72,85.62,85.62,111208.0,62.3419,62.3638,62.291,62.291,111208.0
2018-10-01 15:45:00,85.63,85.79,85.62,85.73,170366.0,62.2983,62.4147,62.291,62.371,170366.0
2018-10-01 15:50:00,85.73,85.87,85.7,85.86,167994.0,62.371,62.4729,62.3492,62.4656,167994.0
2018-10-01 15:55:00,85.86,85.9,85.81,85.83,516432.0,62.4656,62.4947,62.4292,62.4438,516432.0
2018-10-02 09:30:00,85.8,85.95,85.62,85.71,208746.0,62.422,62.5311,62.291,62.3565,208746.0
2018-10-02 09:35:00,85.71,85.84,85.69,85.83,84163.0,62.3565,62.4511,62.3419,62.4438,84163.0
2018-10-02 09:40:00,85.83,85.9,85.77,85.85,114831.0,62.4438,62.4947,62.4001,62.4584,114831.0
2018-10-02 09:45:00,85.85,85.91,85.73,85.74,72061.0,62.4584,62.502,62.371,62.3783,72061.0
2018-10-02 09:50:00,85.74,85.85,85.73,85.78,64533.0,62.3783,62.4584,62.371,62.4074,64533.0
2018-10-02 09:55:00,85.78,85.95,85.73,85.95,85475.0,62.4074,62.5311,62.371,62.5311,85475.0
2018-10-02 10:00:00,85.94,86.05,85.91,85.96,74202.0,62.5238,62.6039,62.502,62.5384,74202.0
2018-10-02 10:05:00,85.96,86.0,85.94,85.96,51623.0,62.5384,62.5675,62.5238,62.5384,51623.0
2018-10-02 10:10:00,85.97,86.06,85.89,86.03,67225.0,62.5457,62.6111,62.4875,62.5893,67225.0
2018-10-02 10:15:00,86.02,86.15,86.0,86.0,79533.0,62.582,62.6766,62.5675,62.5675,79533.0
2018-10-02 10:20:00,86.01,86.03,85.89,85.98,71623.0,62.5748,62.5893,62.4875,62.5529,71623.0
2018-10-02 10:25:00,85.97,86.07,85.95,86.06,72746.0,62.5457,62.6184,62.5311,62.6111,72746.0
2018-10-02 10:30:00,86.05,86.1,85.96,85.97,59647.0,62.6039,62.6402,62.5384,62.5457,59647.0
2018-10-02 10:35:00,85.96,85.97,85.86,85.88,37920.0,62.5384,62.5457,62.4656,62.4802,37920.0
2018-10-02 10:40:00,85.89,85.9,85.82,85.84,37062.0,62.4875,62.4947,62.4365,62.4511,37062.0
2018-10-02 10:45:00,85.84,86.0,85.83,86.0,56768.0,62.4511,62.5675,62.4438,62.5675,56768.0
2018-10-02 10:50:00,86.0,86.23,85.99,86.22,118246.0,62.5675,62.7348,62.5602,62.7275,118246.0
2018-10-02 10:55:00,86.22,86.29,86.21,86.26,122678.0,62.7275,62.7785,62.7203,62.7566,122678.0
2018-10-02 11:00:00,86.27,86.32,86.22,86.31,71884.0,62.7639,62.8003,62.7275,62.793,71884.0
2018-10-02 11:05:00,86.31,86.47,86.3,86.43,77718.0,62.793,62.9094,62.7857,62.8803,77718.0
2018-10-02 11:10:00,86.43,86.47,86.4,86.42,80578.0,62.8803,62.9094,62.8585,62.873,80578.0
2018-10-02 11:15:00,86.41,86.49,86.39,86.4,100732.0,62.8658,62.924,62.8512,62.8585,100732.0
2018-10-02 11:20:00,86.41,86.41,86.35,86.41,50668.0,62.8658,62.8658,62.8221,62.8658,50668.0
2018-10-02 11:25:00,86.41,86.48,86.4,86.47,71024.0,62.8658,62.9167,62.8585,62.9094,71024.0
2018-10-02 11:30:00,86.47,86.5,86.4,86.41,86089.0,62.9094,62.9312,62.8585,62.8658,86089.0
2018-10-02 11:35:00,86.41,86.43,86.35,86.37,105170.0,62.8658,62.8803,62.8221,62.8367,105170.0
2018-10-02 11:40:00,86.37,86.53,86.36,86.48,170792.0,62.8367,62.9531,62.8294,62.9167,170792.0
2018-10-02 11:45:00,86.48,86.56,86.48,86.55,68459.0,62.9167,62.9749,62.9167,62.9676,68459.0
2018-10-02 11:50:00,86.56,86.57,86.48,86.55,58530.0,62.9749,62.9822,62.9167,62.9676,58530.0
2018-10-02 11:55:00,86.55,86.58,86.5,86.54,75395.0,62.9676,62.9894,62.9312,62.9603,75395.0
2018-10-02 12:00:00,86.53,86.57,86.51,86.55,62570.0,62.9531,62.9822,62.9385,62.9676,62570.0
2018-10-02 12:05:00,86.54,86.56,86.51,86.54,50700.0,62.9603,62.9749,62.9385,62.9603,50700.0
2018-10-02 12:10:00,86.53,86.58,86.47,86.48,56662.0,62.9531,62.9894,62.9094,62.9167,56662.0
2018-10-02 12:15:00,86.47,86.49,86.42,86.43,31855.0,62.9094,62.924,62.873,62.8803,31855.0
2018-10-02 12:20:00,86.43,86.46,86.42,86.46,44938.0,62.8803,62.9021,62.873,62.9021,44938.0
2018-10-02 12:25:00,86.47,86.57,86.47,86.56,36222.0,62.9094,62.9822,62.9094,62.9749,36222.0
2018-10-02 12:30:00,86.57,86.58,86.55,86.58,55996.0,62.9822,62.9894,62.9676,62.9894,55996.0
2018-10-02 12:35:00,86.58,86.67,86.58,86.64,64332.0,62.9894,63.0549,62.9894,63.0331,64332.0
2018-10-02 12:40:00,86.64,86.66,86.58,86.59,33396.0,63.0331,63.0476,62.9894,62.9967,33396.0
2018-10-02 12:45:00,86.59,86.59,86.49,86.52,38621.0,62.9967,62.9967,62.924,62.9458,38621.0
2018-10-02 12:50:00,86.53,86.63,86.47,86.5,118717.0,62.9531,63.0258,62.9094,62.9312,118717.0
2018-10-02 12:55:00,86.5,86.6,86.47,86.59,51271.0,62.9312,63.004,62.9094,62.9967,51271.0
2018-10-02 13:00:00,86.6,86.61,86.52,86.54,39454.0,63.004,63.0113,62.9458,62.9603,39454.0
2018-10-02 13:05:00,86.55,86.59,86.54,86.58,46072.0,62.9676,62.9967,62.9603,62.9894,46072.0
2018-10-02 13:10:00,86.58,86.61,86.56,86.59,33944.0,62.9894,63.0113,62.9749,62.9967,33944.0
2018-10-02 13:15:00,86.59,86.62,86.56,86.59,52208.0,62.9967,63.0185,62.9749,62.9967,52208.0
2018-10-02 13:20:00,86.59,86.6,86.55,86.59,37175.0,62.9967,63.004,62.9676,62.9967,37175.0
2018-10-02 13:25:00,86.6,86.61,86.55,86.57,45203.0,63.004,63.0113,62.9676,62.9822,45203.0
2018-10-02 13:30:00,86.57,86.58,86.56,86.58,36380.0,62.9822,62.9894,62.9749,62.9894,36380.0
2018-10-02 13:35:00,86.58,86.63,86.57,86.62,57720.0,62.9894,63.0258,62.9822,63.0185,57720.0
2018-10-02 13:40:00,86.61,86.61,86.54,86.56,28786.0,63.0113,63.0113,62.9603,62.9749,28786.0
2018-10-02 13:45:00,86.56,86.57,86.51,86.52,39769.0,62.9749,62.9822,62.9385,62.9458,39769.0
2018-10-02 13:50:00,86.52,86.57,86.51,86.57,26750.0,62.9458,62.9822,62.9385,62.9822,26750.0
2018-10-02 13:55:00,86.58,86.6,86.56,86.59,34117.0,62.9894,63.004,62.9749,62.9967,34117.0
2018-10-02 14:00:00,86.58,86.61,86.57,86.59,45135.0,62.9894,63.0113,62.9822,62.9967,45135.0
2018-10-02 14:05:00,86.59,86.61,86.56,86.6,44812.0,62.9967,63.0113,62.9749,63.004,44812.0
2018-10-02 14:10:00,86.6,86.61,86.57,86.59,51150.0,63.004,63.0113,62.9822,62.9967,51150.0
2018-10-02 14:15:00,86.59,86.63,86.58,86.62,83008.0,62.9967,63.0258,62.9894,63.0185,83008.0
2018-10-02 14:20:00,86.63,86.65,86.6,86.64,48039.0,63.0258,63.0404,63.004,63.0331,48039.0
2018-10-02 14:25:00,86.64,86.65,86.62,86.62,71534.0,63.0331,63.0404,63.0185,63.0185,71534.0
2018-10-02 14:30:00,86.63,86.64,86.56,86.58,74114.0,63.0258,63.0331,62.9749,62.9894,74114.0
2018-10-02 14:35:00,86.58,86.61,86.56,86.57,77109.0,62.9894,63.0113,62.9749,62.9822,77109.0
2018-10-02 14:40:00,86.57,86.6,86.53,86.55,33382.0,62.9822,63.004,62.9531,62.9676,33382.0
2018-10-02 14:45:00,86.55,86.56,86.53,86.55,39097.0,62.9676,62.9749,62.9531,62.9676,39097.0
2018-10-02 14:50:00,86.54,86.54,86.42,86.43,99329.0,62.9603,62.9603,62.873,62.8803,99329.0
2018-10-02 14:55:00,86.44,86.45,86.35,86.38,57741.0,62.8876,62.8949,62.8221,62.8439,57741.0
2018-10-02 15:00:00,86.38,86.39,86.32,86.38,71082.0,62.8439,62.8512,62.8003,62.8439,71082.0
2018-10-02 15:05:00,86.38,86.4,86.32,86.36,66520.0,62.8439,62.8585,62.8003,62.8294,66520.0
2018-10-02 15:10:00,86.36,86.36,86.3,86.32,61626.0,62.8294,62.8294,62.7857,62.8003,61626.0
2018-10-02 15:15:00,86.32,86.34,86.3,86.31,50331.0,62.8003,62.8148,62.7857,62.793,50331.0
2018-10-02 15:20:00,86.31,86.39,86.3,86.39,35978.0,62.793,62.8512,62.7857,62.8512,35978.0
2018-10-02 15:25:00,86.39,86.43,86.36,86.42,100379.0,62.8512,62.8803,62.8294,62.873,100379.0
2018-10-02 15:30:00,86.42,86.46,86.4,86.4,84789.0,62.873,62.9021,62.8585,62.8585,84789.0
2018-10-02 15:35:00,86.41,86.41,86.32,86.34,82873.0,62.8658,62.8658,62.8003,62.8148,82873.0
2018-10-02 15:40:00,86.35,86.41,86.34,86.36,93359.0,62.8221,62.8658,62.8148,62.8294,93359.0
2018-10-02 15:45:00,86.36,86.46,86.35,86.44,102174.0,62.8294,62.9021,62.8221,62.8876,102174.0
2018-10-02 15:50:00,86.44,86.47,86.41,86.45,107968.0,62.8876,62.9094,62.8658,62.8949,107968.0
2018-10-02 15:55:00,86.45,86.48,86.43,86.45,362848.0,62.8949,62.9167,62.8803,62.8949,362848.0
2018-10-03 09:30:00,86.53,86.56,86.28,86.51,230606.0,62.9531,62.9749,62.7712,62.9385,230606.0
2018-10-03 09:35:00,86.5,86.56,86.41,86.51,101692.0,62.9312,62.9749,62.8658,62.9385,101692.0
2018-10-03 09:40:00,86.52,86.57,86.42,86.44,118398.0,62.9458,62.9822,62.873,62.8876,118398.0
2018-10-03 09:45:00,86.44,86.49,86.41,86.45,91142.0,62.8876,62.924,62.8658,62.8949,91142.0
2018-10-03 09:50:00,86.45,86.6,86.44,86.6,105290.0,62.8949,63.004,62.8876,63.004,105290.0
2018-10-03 09:55:00,86.6,86.71,86.59,86.66,180862.0,63.004,63.084,62.9967,63.0476,180862.0
2018-10-03 10:00:00,86.65,86.69,86.57,86.59,70719.0,63.0404,63.0695,62.9822,62.9967,70719.0
2018-10-03 10:05:00,86.59,86.65,86.57,86.64,82286.0,62.9967,63.0404,62.9822,63.0331,82286.0
2018-10-03 10:10:00,86.64,86.88,86.64,86.88,128580.0,63.0331,63.2077,63.0331,63.2077,128580.0
2018-10-03 10:15:00,86.88,86.89,86.75,86.82,67383.0,63.2077,63.215,63.1131,63.1641,67383.0
2018-10-03 10:20:00,86.81,86.89,86.8,86.84,74960.0,63.1568,63.215,63.1495,63.1786,74960.0
2018-10-03 10:25:00,86.85,86.89,86.77,86.8,115100.0,63.1859,63.215,63.1277,63.1495,115100.0
2018-10-03 10:30:00,86.79,86.81,86.44,86.47,184622.0,63.1422,63.1568,62.8876,62.9094,184622.0
2018-10-03 10:35:00,86.47,86.63,86.44,86.45,146260.0,62.9094,63.0258,62.8876,62.8949,146260.0
2018-10-03 10:40:00,86.45,86.59,86.37,86.59,170515.0,62.8949,62.9967,62.8367,62.9967,170515.0
2018-10-03 10:45:00,86.59,86.66,86.58,86.65,106561.0,62.9967,63.0476,62.9894,63.0404,106561.0
2018-10-03 10:50:00,86.65,86.76,86.61,86.75,133650.0,63.0404,63.1204,63.0113,63.1131,133650.0
2018-10-03 10:55:00,86.75,86.76,86.67,86.68,65281.0,63.1131,63.1204,63.0549,63.0622,65281.0
2018-10-03 11:00:00,86.68,86.69,86.57,86.61,90961.0,63.0622,63.0695,62.9822,63.0113,90961.0
2018-10-03 11:05:00,86.61,86.76,86.6,86.76,38259.0,63.0113,63.1204,63.004,63.1204,38259.0
2018-10-03 11:10:00,86.77,86.83,86.71,86.75,67371.0,63.1277,63.1713,63.084,63.1131,67371.0
2018-10-03 11:15:00,86.76,86.76,86.64,86.66,43664.0,63.1204,63.1204,63.0331,63.0476,43664.0
2018-10-03 11:20:00,86.65,86.65,86.4,86.43,121180.0,63.0404,63.0404,62.8585,62.8803,121180.0
2018-10-03 11:25:00,86.42,86.6,86.35,86.59,282146.0,62.873,63.004,62.8221,62.9967,282146.0
2018-10-03 11:30:00,86.57,86.59,86.37,86.42,80161.0,62.9822,62.9967,62.8367,62.873,80161.0
2018-10-03 11:35:00,86.43,86.44,86.34,86.39,89658.0,62.8803,62.8876,62.8148,62.8512,89658.0
2018-10-03 11:40:00,86.39,86.46,86.36,86.43,44517.0,62.8512,62.9021,62.8294,62.8803,44517.0
2018-10-03 11:45:00,86.42,86.44,86.37,86.38,54802.0,62.873,62.8876,62.8367,62.8439,54802.0
2018-10-03 11:50:00,86.38,86.4,86.26,86.3,81609.0,62.8439,62.8585,62.7566,62.7857,81609.0
2018-10-03 11:55:00,86.3,86.49,86.3,86.49,216637.0,62.7857,62.924,62.7857,62.924,216637.0
2018-10-03 12:00:00,86.49,86.5,86.39,86.4,42372.0,62.924,62.9312,62.8512,62.8585,42372.0
2018-10-03 12:05:00,86.39,86.4,86.28,86.3,49406.0,62.8512,62.8585,62.7712,62.7857,49406.0
2018-10-03 12:10:00,86.31,86.36,86.28,86.33,47660.0,62.793,62.8294,62.7712,62.8076,47660.0
2018-10-03 12:15:00,86.35,86.36,86.29,86.31,36893.0,62.8221,62.8294,62.7785,62.793,36893.0
2018-10-03 12:20:00,86.31,86.32,86.26,86.26,45140.0,62.793,62.8003,62.7566,62.7566,45140.0
2018-10-03 12:25:00,86.26,86.32,86.22,86.29,95408.0,62.7566,62.8003,62.7275,62.7785,95408.0
2018-10-03 12:30:00,86.29,86.35,86.24,86.31,91562.0,62.7785,62.8221,62.7421,62.793,91562.0
2018-10-03 12:35:00,86.31,86.32,86.27,86.28,43716.0,62.793,62.8003,62.7639,62.7712,43716.0
2018-10-03 12:40:00,86.28,86.31,86.23,86.24,28241.0,62.7712,62.793,62.7348,62.7421,28241.0
2018-10-03 12:45:00,86.24,86.26,86.19,86.25,73455.0,62.7421,62.7566,62.7057,62.7494,73455.0
2018-10-03 12:50:00,86.25,86.3,86.23,86.25,73413.0,62.7494,62.7857,62.7348,62.7494,73413.0
2018-10-03 12:55:00,86.25,86.32,86.24,86.3,54113.0,62.7494,62.8003,62.7421,62.7857,54113.0
2018-10-03 13:00:00,86.3,86.32,86.28,86.3,59844.0,62.7857,62.8003,62.7712,62.7857,59844.0
2018-10-03 13:05:00,86.3,86.33,86.28,86.3,65468.0,62.7857,62.8076,62.7712,62.7857,65468.0
2018-10-03 13:10:00,86.3,86.33,86.27,86.31,107547.0,62.7857,62.8076,62.7639,62.793,107547.0
2018-10-03 13:15:00,86.31,86.36,86.28,86.34,31509.0,62.793,62.8294,62.7712,62.8148,31509.0
2018-10-03 13:20:00,86.35,86.37,86.32,86.37,37009.0,62.8221,62.8367,62.8003,62.8367,37009.0
2018-10-03 13:25:00,86.37,86.46,86.37,86.44,66753.0,62.8367,62.9021,62.8367,62.8876,66753.0
2018-10-03 13:30:00,86.45,86.48,86.39,86.48,34967.0,62.8949,62.9167,62.8512,62.9167,34967.0
2018-10-03 13:35:00,86.48,86.49,86.41,86.41,19550.0,62.9167,62.924,62.8658,62.8658,19550.0
2018-10-03 13:40:00,86.4,86.42,86.3,86.32,41282.0,62.8585,62.873,62.7857,62.8003,41282.0
2018-10-03 13:45:00,86.32,86.36,86.25,86.36,84941.0,62.8003,62.8294,62.7494,62.8294,84941.0
2018-10-03 13:50:00,86.36,86.41,86.35,86.37,51528.0,62.8294,62.8658,62.8221,62.8367,51528.0
2018-10-03 13:55:00,86.37,86.43,86.36,86.42,29840.0,62.8367,62.8803,62.8294,62.873,29840.0
2018-10-03 14:00:00,86.42,86.43,86.31,86.31,61585.0,62.873,62.8803,62.793,62.793,61585.0
2018-10-03 14:05:00,86.3,86.33,86.27,86.27,93935.0,62.7857,62.8076,62.7639,62.7639,93935.0
2018-10-03 14:10:00,86.26,86.27,86.2,86.24,53587.0,62.7566,62.7639,62.713,62.7421,53587.0
2018-10-03 14:15:00,86.25,86.25,86.18,86.21,62212.0,62.7494,62.7494,62.6984,62.7203,62212.0
2018-10-03 14:20:00,86.22,86.24,86.18,86.24,90497.0,62.7275,62.7421,62.6984,62.7421,90497.0
2018-10-03 14:25:00,86.24,86.28,86.22,86.27,74758.0,62.7421,62.7712,62.7275,62.7639,74758.0
2018-10-03 14:30:00,86.26,86.26,86.09,86.13,82261.0,62.7566,62.7566,62.633,62.6621,82261.0
2018-10-03 14:35:00,86.13,86.14,86.01,86.09,97927.0,62.6621,62.6693,62.5748,62.633,97927.0
2018-10-03 14:40:00,86.08,86.15,86.05,86.12,95583.0,62.6257,62.6766,62.6039,62.6548,95583.0
2018-10-03 14:45:00,86.13,86.2,86.12,86.18,78014.0,62.6621,62.713,62.6548,62.6984,78014.0
2018-10-03 14:50:00,86.18,86.21,86.09,86.1,78753.0,62.6984,62.7203,62.633,62.6402,78753.0
2018-10-03 14:55:00,86.09,86.18,86.06,86.13,72193.0,62.633,62.6984,62.6111,62.6621,72193.0
2018-10-03 15:00:00,86.12,86.18,86.07,86.09,70823.0,62.6548,62.6984,62.6184,62.633,70823.0
2018-10-03 15:05:00,86.09,86.19,86.08,86.15,87626.0,62.633,62.7057,62.6257,62.6766,87626.0
2018-10-03 15:10:00,86.15,86.17,86.1,86.13,74859.0,62.6766,62.6912,62.6402,62.6621,74859.0
2018-10-03 15:15:00,86.12,86.15,86.05,86.08,75079.0,62.6548,62.6766,62.6039,62.6257,75079.0
2018-10-03 15:20:00,86.08,86.08,86.02,86.05,72121.0,62.6257,62.6257,62.582,62.6039,72121.0
2018-10-03 15:25:00,86.05,86.05,85.97,86.03,93621.0,62.6039,62.6039,62.5457,62.5893,93621.0
2018-10-03 15:30:00,86.03,86.11,86.02,86.09,99526.0,62.5893,62.6475,62.582,62.633,99526.0
2018-10-03 15:35:00,86.09,86.13,86.06,86.06,106417.0,62.633,62.6621,62.6111,62.6111,106417.0
2018-10-03 15:40:00,86.07,86.12,86.06,86.09,84537.0,62.6184,62.6548,62.6111,62.633,84537.0
2018-10-03 15:45:00,86.09,86.15,86.08,86.12,117289.0,62.633,62.6766,62.6257,62.6548,117289.0
2018-10-03 15:50:00,86.12,86.15,86.09,86.11,187250.0,62.6548,62.6766,62.633,62.6475,187250.0
2018-10-03 15:55:00,86.11,86.17,86.06,86.14,614913.0,62.6475,62.6912,62.6111,62.6693,614913.0
2018-10-04 09:30:00,85.5,85.79,85.4,85.58,266560.0,62.2037,62.4147,62.131,62.2619,266560.0
2018-10-04 09:35:00,85.59,85.87,85.58,85.81,89591.0,62.2692,62.4729,62.2619,62.4292,89591.0
2018-10-04 09:40:00,85.8,85.89,85.76,85.79,70295.0,62.422,62.4875,62.3929,62.4147,70295.0
2018-10-04 09:45:00,85.78,86.01,85.75,86.01,105969.0,62.4074,62.5748,62.3856,62.5748,105969.0
2018-10-04 09:50:00,86.0,86.08,85.89,85.99,63098.0,62.5675,62.6257,62.4875,62.5602,63098.0
2018-10-04 09:55:00,85.98,85.99,85.9,85.94,92165.0,62.5529,62.5602,62.4947,62.5238,92165.0
2018-10-04 10:00:00,85.94,85.95,85.73,85.74,169643.0,62.5238,62.5311,62.371,62.3783,169643.0
2018-10-04 10:05:00,85.73,85.78,85.66,85.74,154022.0,62.371,62.4074,62.3201,62.3783,154022.0
2018-10-04 10:10:00,85.73,85.77,85.7,85.73,50895.0,62.371,62.4001,62.3492,62.371,50895.0
2018-10-04 10:15:00,85.73,85.82,85.69,85.8,47103.0,62.371,62.4365,62.3419,62.422,47103.0
2018-10-04 10:20:00,85.8,85.85,85.71,85.72,46212.0,62.422,62.4584,62.3565,62.3638,46212.0
2018-10-04 10:25:00,85.73,85.96,85.69,85.93,56067.0,62.371,62.5384,62.3419,62.5166,56067.0
2018-10-04 10:30:00,85.92,86.02,85.89,86.01,56142.0,62.5093,62.582,62.4875,62.5748,56142.0
2018-10-04 10:35:00,86.01,86.04,85.86,85.86,55017.0,62.5748,62.5966,62.4656,62.4656,55017.0
2018-10-04 10:40:00,85.86,85.89,85.78,85.85,100306.0,62.4656,62.4875,62.4074,62.4584,100306.0
2018-10-04 10:45:00,85.85,86.0,85.84,85.99,132441.0,62.4584,62.5675,62.4511,62.5602,132441.0
2018-10-04 10:50:00,85.99,86.0,85.82,85.82,105040.0,62.5602,62.5675,62.4365,62.4365,105040.0
2018-10-04 10:55:00,85.82,85.86,85.77,85.82,74911.0,62.4365,62.4656,62.4001,62.4365,74911.0
2018-10-04 11:00:00,85.82,86.0,85.82,85.98,85017.0,62.4365,62.5675,62.4365,62.5529,85017.0
2018-10-04 11:05:00,85.97,86.01,85.93,85.96,69014.0,62.5457,62.5748,62.5166,62.5384,69014.0
2018-10-04 11:10:00,85.96,86.0,85.9,85.9,46837.0,62.5384,62.5675,62.4947,62.4947,46837.0
2018-10-04 11:15:00,85.9,85.99,85.89,85.95,53754.0,62.4947,62.5602,62.4875,62.5311,53754.0
2018-10-04 11:20:00,85.96,85.98,85.9,85.94,56796.0,62.5384,62.5529,62.4947,62.5238,56796.0
2018-10-04 11:25:00,85.94,85.95,85.81,85.82,44090.0,62.5238,62.5311,62.4292,62.4365,44090.0
2018-10-04 11:30:00,85.81,85.86,85.79,85.85,54804.0,62.4292,62.4656,62.4147,62.4584,54804.0
2018-10-04 11:35:00,85.84,85.86,85.71,85.71,89930.0,62.4511,62.4656,62.3565,62.3565,89930.0
2018-10-04 11:40:00,85.72,85.78,85.66,85.76,148537.0,62.3638,62.4074,62.3201,62.3929,148537.0
2018-10-04 11:45:00,85.76,85.77,85.71,85.75,120323.0,62.3929,62.4001,62.3565,62.3856,120323.0
2018-10-04 11:50:00,85.75,85.78,85.64,85.67,62813.0,62.3856,62.4074,62.3056,62.3274,62813.0
2018-10-04 11:55:00,85.67,85.71,85.61,85.63,145291.0,62.3274,62.3565,62.2837,62.2983,145291.0
2018-10-04 12:00:00,85.64,85.66,85.53,85.55,136541.0,62.3056,62.3201,62.2255,62.2401,136541.0
2018-10-04 12:05:00,85.55,85.56,85.41,85.5,175118.0,62.2401,62.2474,62.1382,62.2037,175118.0
2018-10-04 12:10:00,85.49,85.57,85.47,85.52,108929.0,62.1964,62.2546,62.1819,62.2183,108929.0
2018-10-04 12:15:00,85.52,85.53,85.46,85.47,160011.0,62.2183,62.2255,62.1746,62.1819,160011.0
2018-10-04 12:20:00,85.46,85.51,85.42,85.43,112898.0,62.1746,62.211,62.1455,62.1528,112898.0
2018-10-04 12:25:00,85.43,85.46,85.33,85.44,113834.0,62.1528,62.1746,62.08,62.1601,113834.0
2018-10-04 12:30:00,85.44,85.6,85.41,85.6,125471.0,62.1601,62.2765,62.1382,62.2765,125471.0
2018-10-04 12:35:00,85.59,85.67,85.55,85.58,58130.0,62.2692,62.3274,62.2401,62.2619,58130.0
2018-10-04 12:40:00,85.58,85.63,85.57,85.61,36399.0,62.2619,62.2983,62.2546,62.2837,36399.0
2018-10-04 12:45:00,85.61,85.7,85.61,85.65,36200.0,62.2837,62.3492,62.2837,62.3128,36200.0
2018-10-04 12:50:00,85.65,85.72,85.65,85.65,35301.0,62.3128,62.3638,62.3128,62.3128,35301.0
2018-10-04 12:55:00,85.67,85.68,85.59,85.59,31844.0,62.3274,62.3347,62.2692,62.2692,31844.0
2018-10-04 13:00:00,85.59,85.59,85.51,85.56,66573.0,62.2692,62.2692,62.211,62.2474,66573.0
2018-10-04 13:05:00,85.55,85.6,85.52,85.56,45683.0,62.2401,62.2765,62.2183,62.2474,45683.0
2018-10-04 13:10:00,85.56,85.57,85.47,85.51,47227.0,62.2474,62.2546,62.1819,62.211,47227.0
2018-10-04 13:15:00,85.52,85.55,85.48,85.51,63939.0,62.2183,62.2401,62.1892,62.211,63939.0
2018-10-04 13:20:00,85.49,85.6,85.48,85.59,58644.0,62.1964,62.2765,62.1892,62.2692,58644.0
2018-10-04 13:25:00,85.59,85.65,85.56,85.62,57467.0,62.2692,62.3128,62.2474,62.291,57467.0
2018-10-04 13:30:00,85.61,85.61,85.4,85.43,80005.0,62.2837,62.2837,62.131,62.1528,80005.0
2018-10-04 13:35:00,85.42,85.44,85.25,85.29,109346.0,62.1455,62.1601,62.0218,62.0509,109346.0
2018-10-04 13:40:00,85.3,85.41,85.28,85.41,59235.0,62.0582,62.1382,62.0437,62.1382,59235.0
2018-10-04 13:45:00,85.41,85.42,85.29,85.35,67950.0,62.1382,62.1455,62.0509,62.0946,67950.0
2018-10-04 13:50:00,85.35,85.4,85.28,85.35,66609.0,62.0946,62.131,62.0437,62.0946,66609.0
2018-10-04 13:55:00,85.34,85.38,85.3,85.37,142847.0,62.0873,62.1164,62.0582,62.1091,142847.0
2018-10-04 14:00:00,85.36,85.43,85.3,85.41,71743.0,62.1019,62.1528,62.0582,62.1382,71743.0
2018-10-04 14:05:00,85.4,85.41,85.35,85.37,43267.0,62.131,62.1382,62.0946,62.1091,43267.0
2018-10-04 14:10:00,85.36,85.4,85.34,85.4,41025.0,62.1019,62.131,62.0873,62.131,41025.0
2018-10-04 14:15:00,85.39,85.42,85.34,85.34,76706.0,62.1237,62.1455,62.0873,62.0873,76706.0
2018-10-04 14:20:00,85.34,85.39,85.28,85.28,72420.0,62.0873,62.1237,62.0437,62.0437,72420.0
2018-10-04 14:25:00,85.28,85.36,85.26,85.33,95646.0,62.0437,62.1019,62.0291,62.08,95646.0
2018-10-04 14:30:00,85.33,85.33,85.27,85.29,66041.0,62.08,62.08,62.0364,62.0509,66041.0
2018-10-04 14:35:00,85.29,85.5,85.27,85.46,101472.0,62.0509,62.2037,62.0364,62.1746,101472.0
2018-10-04 14:40:00,85.46,85.47,85.35,85.39,74389.0,62.1746,62.1819,62.0946,62.1237,74389.0
2018-10-04 14:45:00,85.39,85.46,85.35,85.37,93626.0,62.1237,62.1746,62.0946,62.1091,93626.0
2018-10-04 14:50:00,85.38,85.54,85.38,85.52,88439.0,62.1164,62.2328,62.1164,62.2183,88439.0
2018-10-04 14:55:00,85.52,85.58,85.51,85.54,70814.0,62.2183,62.2619,62.211,62.2328,70814.0
2018-10-04 15:00:00,85.53,85.61,85.52,85.55,89519.0,62.2255,62.2837,62.2183,62.2401,89519.0
2018-10-04 15:05:00,85.56,85.62,85.52,85.59,104731.0,62.2474,62.291,62.2183,62.2692,104731.0
2018-10-04 15:10:00,85.58,85.61,85.54,85.54,73740.0,62.2619,62.2837,62.2328,62.2328,73740.0
2018-10-04 15:15:00,85.54,85.6,85.52,85.56,64033.0,62.2328,62.2765,62.2183,62.2474,64033.0
2018-10-04 15:20:00,85.56,85.58,85.48,85.51,94570.0,62.2474,62.2619,62.1892,62.211,94570.0
2018-10-04 15:25:00,85.51,85.54,85.45,85.47,69539.0,62.211,62.2328,62.1673,62.1819,69539.0
2018-10-04 15:30:00,85.47,85.47,85.4,85.42,100614.0,62.1819,62.1819,62.131,62.1455,100614.0
2018-10-04 15:35:00,85.41,85.45,85.37,85.45,103405.0,62.1382,62.1673,62.1091,62.1673,103405.0
2018-10-04 15:40:00,85.44,85.52,85.41,85.52,112883.0,62.1601,62.2183,62.1382,62.2183,112883.0
2018-10-04 15:45:00,85.52,85.63,85.51,85.61,239889.0,62.2183,62.2983,62.211,62.2837,239889.0
2018-10-04 15:50:00,85.62,85.64,85.58,85.61,195243.0,62.291,62.3056,62.2619,62.2837,195243.0
2018-10-04 15:55:00,85.61,85.62,85.5,85.57,429970.0,62.2837,62.291,62.2037,62.2546,429970.0
2018-10-05 09:30:00,85.31,85.7,85.22,85.59,249335.0,62.0655,62.3492,62.0,62.2692,249335.0
2018-10-05 09:35:00,85.58,85.61,85.35,85.38,145788.0,62.2619,62.2837,62.0946,62.1164,145788.0
2018-10-05 09:40:00,85.39,85.39,85.12,85.14,116059.0,62.1237,62.1237,61.9273,61.9418,116059.0
2018-10-05 09:45:00,85.15,85.22,85.13,85.22,73938.0,61.9491,62.0,61.9345,62.0,73938.0
2018-10-05 09:50:00,85.22,85.28,85.16,85.24,89610.0,62.0,62.0437,61.9564,62.0146,89610.0
2018-10-05 09:55:00,85.23,85.35,85.17,85.32,84674.0,62.0073,62.0946,61.9636,62.0728,84674.0
2018-10-05 10:00:00,85.34,85.58,85.34,85.56,145286.0,62.0873,62.2619,62.0873,62.2474,145286.0
2018-10-05 10:05:00,85.56,85.62,85.52,85.52,50198.0,62.2474,62.291,62.2183,62.2183,50198.0
2018-10-05 10:10:00,85.52,85.58,85.47,85.53,65777.0,62.2183,62.2619,62.1819,62.2255,65777.0
2018-10-05 10:15:00,85.52,85.56,85.49,85.55,52673.0,62.2183,62.2474,62.1964,62.2401,52673.0
2018-10-05 10:20:00,85.54,85.62,85.51,85.53,44441.0,62.2328,62.291,62.211,62.2255,44441.0
2018-10-05 10:25:00,85.53,85.59,85.5,85.51,48937.0,62.2255,62.2692,62.2037,62.211,48937.0
2018-10-05 10:30:00,85.52,85.57,85.51,85.57,46124.0,62.2183,62.2546,62.211,62.2546,46124.0
2018-10-05 10:35:00,85.57,85.64,85.53,85.62,51747.0,62.2546,62.3056,62.2255,62.291,51747.0
2018-10-05 10:40:00,85.6,85.63,85.52,85.53,68806.0,62.2765,62.2983,62.2183,62.2255,68806.0
2018-10-05 10:45:00,85.54,85.54,85.3,85.32,222527.0,62.2328,62.2328,62.0582,62.0728,222527.0
2018-10-05 10:50:00,85.31,85.41,85.29,85.41,61008.0,62.0655,62.1382,62.0509,62.1382,61008.0
2018-10-05 10:55:00,85.41,85.46,85.32,85.38,58409.0,62.1382,62.1746,62.0728,62.1164,58409.0
2018-10-05 11:00:00,85.38,85.38,85.19,85.2,81740.0,62.1164,62.1164,61.9782,61.9855,81740.0
2018-10-05 11:05:00,85.2,85.29,85.2,85.23,63948.0,61.9855,62.0509,61.9855,62.0073,63948.0
2018-10-05 11:10:00,85.23,85.29,85.19,85.21,85125.0,62.0073,62.0509,61.9782,61.9927,85125.0
2018-10-05 11:15:00,85.21,85.27,85.18,85.24,94898.0,61.9927,62.0364,61.9709,62.0146,94898.0
2018-10-05 11:20:00,85.23,85.28,85.16,85.27,90446.0,62.0073,62.0437,61.9564,62.0364,90446.0
2018-10-05 11:25:00,85.27,85.3,85.23,85.25,80155.0,62.0364,62.0582,62.0073,62.0218,80155.0
2018-10-05 11:30:00,85.26,85.27,85.13,85.16,75460.0,62.0291,62.0364,61.9345,61.9564,75460.0
2018-10-05 11:35:00,85.16,85.23,85.15,85.18,60113.0,61.9564,62.0073,61.9491,61.9709,60113.0
2018-10-05 11:40:00,85.19,85.22,85.11,85.17,58492.0,61.9782,62.0,61.92,61.9636,58492.0
2018-10-05 11:45:00,85.18,85.18,85.1,85.13,60657.0,61.9709,61.9709,61.9127,61.9345,60657.0
2018-10-05 11:50:00,85.12,85.2,85.08,85.12,84845.0,61.9273,61.9855,61.8982,61.9273,84845.0
2018-10-05 11:55:00,85.12,85.14,84.99,85.01,108898.0,61.9273,61.9418,61.8327,61.8472,108898.0
2018-10-05 12:00:00,85.02,85.15,85.01,85.13,68009.0,61.8545,61.9491,61.8472,61.9345,68009.0
2018-10-05 12:05:00,85.12,85.23,85.12,85.22,103500.0,61.9273,62.0073,61.9273,62.0,103500.0
2018-10-05 12:10:00,85.22,85.22,85.16,85.18,107785.0,62.0,62.0,61.9564,61.9709,107785.0
2018-10-05 12:15:00,85.17,85.23,85.13,85.18,74929.0,61.9636,62.0073,61.9345,61.9709,74929.0
2018-10-05 12:20:00,85.18,85.23,85.17,85.21,46027.0,61.9709,62.0073,61.9636,61.9927,46027.0
2018-10-05 12:25:00,85.21,85.22,85.13,85.17,38087.0,61.9927,62.0,61.9345,61.9636,38087.0
2018-10-05 12:30:00,85.17,85.18,85.12,85.13,42788.0,61.9636,61.9709,61.9273,61.9345,42788.0
2018-10-05 12:35:00,85.14,85.24,85.11,85.2,77510.0,61.9418,62.0146,61.92,61.9855,77510.0
2018-10-05 12:40:00,85.19,85.2,85.04,85.05,77998.0,61.9782,61.9855,61.8691,61.8763,77998.0
2018-10-05 12:45:00,85.05,85.11,85.04,85.1,43690.0,61.8763,61.92,61.8691,61.9127,43690.0
2018-10-05 12:50:00,85.11,85.23,85.1,85.2,51341.0,61.92,62.0073,61.9127,61.9855,51341.0
2018-10-05 12:55:00,85.2,85.31,85.18,85.21,49175.0,61.9855,62.0655,61.9709,61.9927,49175.0
2018-10-05 13:00:00,85.21,85.25,85.14,85.14,58499.0,61.9927,62.0218,61.9418,61.9418,58499.0
2018-10-05 13:05:00,85.14,85.21,85.12,85.19,50165.0,61.9418,61.9927,61.9273,61.9782,50165.0
2018-10-05 13:10:00,85.19,85.22,85.15,85.21,35434.0,61.9782,62.0,61.9491,61.9927,35434.0
2018-10-05 13:15:00,85.21,85.23,85.16,85.16,35381.0,61.9927,62.0073,61.9564,61.9564,35381.0
2018-10-05 13:20:00,85.16,85.16,84.96,84.97,69071.0,61.9564,61.9564,61.8108,61.8181,69071.0
2018-10-05 13:25:00,84.97,85.05,84.97,85.02,52318.0,61.8181,61.8763,61.8181,61.8545,52318.0
2018-10-05 13:30:00,85.02,85.04,84.94,84.96,53643.0,61.8545,61.8691,61.7963,61.8108,53643.0
2018-10-05 13:35:00,84.95,85.01,84.93,85.0,41080.0,61.8036,61.8472,61.789,61.84,41080.0
2018-10-05 13:40:00,84.99,85.16,84.99,85.16,52552.0,61.8327,61.9564,61.8327,61.9564,52552.0
2018-10-05 13:45:00,85.16,85.22,85.14,85.2,35161.0,61.9564,62.0,61.9418,61.9855,35161.0
2018-10-05 13:50:00,85.21,85.26,85.2,85.21,37779.0,61.9927,62.0291,61.9855,61.9927,37779.0
2018-10-05 13:55:00,85.22,85.24,85.15,85.16,65332.0,62.0,62.0146,61.9491,61.9564,65332.0
2018-10-05 14:00:00,85.15,85.21,85.09,85.11,51976.0,61.9491,61.9927,61.9054,61.92,51976.0
2018-10-05 14:05:00,85.11,85.14,85.09,85.13,46112.0,61.92,61.9418,61.9054,61.9345,46112.0
2018-10-05 14:10:00,85.12,85.12,85.06,85.09,28877.0,61.9273,61.9273,61.8836,61.9054,28877.0
2018-10-05 14:15:00,85.08,85.2,85.08,85.19,32193.0,61.8982,61.9855,61.8982,61.9782,32193.0
2018-10-05 14:20:00,85.2,85.23,85.13,85.17,47448.0,61.9855,62.0073,61.9345,61.9636,47448.0
2018-10-05 14:25:00,85.17,85.17,85.04,85.05,67148.0,61.9636,61.9636,61.8691,61.8763,67148.0
2018-10-05 14:30:00,85.06,85.1,84.98,85.0,73022.0,61.8836,61.9127,61.8254,61.84,73022.0
2018-10-05 14:35:00,85.01,85.06,84.98,85.03,50289.0,61.8472,61.8836,61.8254,61.8618,50289.0
2018-10-05 14:40:00,85.03,85.06,84.96,85.01,79058.0,61.8618,61.8836,61.8108,61.8472,79058.0
2018-10-05 14:45:00,85.02,85.09,84.98,85.09,50001.0,61.8545,61.9054,61.8254,61.9054,50001.0
2018-10-05 14:50:00,85.09,85.11,85.04,85.08,42665.0,61.9054,61.92,61.8691,61.8982,42665.0
2018-10-05 14:55:00,85.08,85.23,85.06,85.23,111987.0,61.8982,62.0073,61.8836,62.0073,111987.0
2018-10-05 15:00:00,85.23,85.25,85.11,85.15,64001.0,62.0073,62.0218,61.92,61.9491,64001.0
2018-10-05 15:05:00,85.15,85.2,85.13,85.13,67183.0,61.9491,61.9855,61.9345,61.9345,67183.0
2018-10-05 15:10:00,85.13,85.15,85.08,85.12,55713.0,61.9345,61.9491,61.8982,61.9273,55713.0
2018-10-05 15:15:00,85.12,85.15,85.08,85.12,77197.0,61.9273,61.9491,61.8982,61.9273,77197.0
2018-10-05 15:20:00,85.12,85.19,85.12,85.14,45251.0,61.9273,61.9782,61.9273,61.9418,45251.0
2018-10-05 15:25:00,85.14,85.18,85.1,85.15,50223.0,61.9418,61.9709,61.9127,61.9491,50223.0
2018-10-05 15:30:00,85.15,85.15,85.04,85.05,90293.0,61.9491,61.9491,61.8691,61.8763,90293.0
2018-10-05 15:35:00,85.04,85.08,85.03,85.04,80862.0,61.8691,61.8982,61.8618,61.8691,80862.0
2018-10-05 15:40:00,85.05,85.13,85.02,85.13,137093.0,61.8763,61.9345,61.8545,61.9345,137093.0
2018-10-05 15:45:00,85.13,85.26,85.12,85.24,207519.0,61.9345,62.0291,61.9273,62.0146,207519.0
2018-10-05 15:50:00,85.23,85.24,85.13,85.22,241441.0,62.0073,62.0146,61.9345,62.0,241441.0
2018-10-05 15:55:00,85.22,85.35,85.16,85.34,807621.0,62.0,62.0946,61.9564,62.0873,807621.0
2018-10-08 09:30:00,84.79,85.28,84.65,85.23,379559.0,61.6872,62.0437,61.5853,62.0073,379559.0
2018-10-08 09:35:00,85.24,85.24,84.95,85.12,256849.0,62.0146,62.0146,61.8036,61.9273,256849.0
2018-10-08 09:40:00,85.12,85.35,85.11,85.33,91571.0,61.9273,62.0946,61.92,62.08,91571.0
2018-10-08 09:45:00,85.33,85.71,85.32,85.6,163773.0,62.08,62.3565,62.0728,62.2765,163773.0
2018-10-08 09:50:00,85.6,85.69,85.54,85.65,80151.0,62.2765,62.3419,62.2328,62.3128,80151.0
2018-10-08 09:55:00,85.65,85.73,85.64,85.67,86295.0,62.3128,62.371,62.3056,62.3274,86295.0
2018-10-08 10:00:00,85.67,85.89,85.67,85.88,144435.0,62.3274,62.4875,62.3274,62.4802,144435.0
2018-10-08 10:05:00,85.87,85.9,85.8,85.81,79193.0,62.4729,62.4947,62.422,62.4292,79193.0
2018-10-08 10:10:00,85.82,85.84,85.74,85.84,87343.0,62.4365,62.4511,62.3783,62.4511,87343.0
2018-10-08 10:15:00,85.84,85.92,85.75,85.75,85764.0,62.4511,62.5093,62.3856,62.3856,85764.0
2018-10-08 10:20:00,85.76,85.79,85.59,85.61,102000.0,62.3929,62.4147,62.2692,62.2837,102000.0
2018-10-08 10:25:00,85.6,85.61,85.53,85.58,39211.0,62.2765,62.2837,62.2255,62.2619,39211.0
2018-10-08 10:30:00,85.58,85.75,85.56,85.71,42666.0,62.2619,62.3856,62.2474,62.3565,42666.0
2018-10-08 10:35:00,85.7,85.79,85.68,85.73,123482.0,62.3492,62.4147,62.3347,62.371,123482.0
2018-10-08 10:40:00,85.73,85.76,85.66,85.71,130128.0,62.371,62.3929,62.3201,62.3565,130128.0
2018-10-08 10:45:00,85.71,85.74,85.48,85.52,85655.0,62.3565,62.3783,62.1892,62.2183,85655.0
2018-10-08 10:50:00,85.52,85.62,85.48,85.61,34081.0,62.2183,62.291,62.1892,62.2837,34081.0
2018-10-08 10:55:00,85.62,85.65,85.5,85.53,61201.0,62.291,62.3128,62.2037,62.2255,61201.0
2018-10-08 11:00:00,85.52,85.56,85.45,85.48,84010.0,62.2183,62.2474,62.1673,62.1892,84010.0
2018-10-08 11:05:00,85.47,85.49,85.41,85.47,67324.0,62.1819,62.1964,62.1382,62.1819,67324.0
2018-10-08 11:10:00,85.47,85.48,85.39,85.45,81963.0,62.1819,62.1892,62.1237,62.1673,81963.0
2018-10-08 11:15:00,85.45,85.58,85.43,85.55,84777.0,62.1673,62.2619,62.1528,62.2401,84777.0
2018-10-08 11:20:00,85.55,85.58,85.52,85.57,59818.0,62.2401,62.2619,62.2183,62.2546,59818.0
2018-10-08 11:25:00,85.57,85.63,85.53,85.59,93024.0,62.2546,62.2983,62.2255,62.2692,93024.0
2018-10-08 11:30:00,85.59,85.64,85.53,85.56,156641.0,62.2692,62.3056,62.2255,62.2474,156641.0
2018-10-08 11:35:00,85.56,85.62,85.54,85.62,97000.0,62.2474,62.291,62.2328,62.291,97000.0
2018-10-08 11:40:00,85.62,85.65,85.55,85.56,89978.0,62.291,62.3128,62.2401,62.2474,89978.0
2018-10-08 11:45:00,85.56,85.58,85.36,85.4,62439.0,62.2474,62.2619,62.1019,62.131,62439.0
2018-10-08 11:50:00,85.39,85.43,85.33,85.39,98214.0,62.1237,62.1528,62.08,62.1237,98214.0
2018-10-08 11:55:00,85.4,85.41,85.3,85.37,71054.0,62.131,62.1382,62.0582,62.1091,71054.0
2018-10-08 12:00:00,85.38,85.41,85.32,85.37,57499.0,62.1164,62.1382,62.0728,62.1091,57499.0
2018-10-08 12:05:00,85.37,85.42,85.34,85.39,45940.0,62.1091,62.1455,62.0873,62.1237,45940.0
2018-10-08 12:10:00,85.39,85.48,85.37,85.48,52986.0,62.1237,62.1892,62.1091,62.1892,52986.0
2018-10-08 12:15:00,85.48,85.54,85.45,85.49,52681.0,62.1892,62.2328,62.1673,62.1964,52681.0
2018-10-08 12:20:00,85.49,85.55,85.43,85.54,74341.0,62.1964,62.2401,62.1528,62.2328,74341.0
2018-10-08 12:25:00,85.54,85.56,85.51,85.55,60818.0,62.2328,62.2474,62.211,62.2401,60818.0
2018-10-08 12:30:00,85.55,85.59,85.4,85.41,129955.0,62.2401,62.2692,62.131,62.1382,129955.0
2018-10-08 12:35:00,85.42,85.42,85.36,85.36,37978.0,62.1455,62.1455,62.1019,62.1019,37978.0
2018-10-08 12:40:00,85.35,85.57,85.32,85.5,175915.0,62.0946,62.2546,62.0728,62.2037,175915.0
2018-10-08 12:45:00,85.5,85.56,85.49,85.55,51896.0,62.2037,62.2474,62.1964,62.2401,51896.0
2018-10-08 12:50:00,85.55,85.63,85.55,85.6,53738.0,62.2401,62.2983,62.2401,62.2765,53738.0
2018-10-08 12:55:00,85.6,85.61,85.51,85.54,57635.0,62.2765,62.2837,62.211,62.2328,57635.0
2018-10-08 13:00:00,85.53,85.68,85.49,85.68,84761.0,62.2255,62.3347,62.1964,62.3347,84761.0
2018-10-08 13:05:00,85.67,85.8,85.66,85.79,79020.0,62.3274,62.422,62.3201,62.4147,79020.0
2018-10-08 13:10:00,85.78,85.78,85.66,85.73,100535.0,62.4074,62.4074,62.3201,62.371,100535.0
2018-10-08 13:15:00,85.73,85.76,85.68,85.69,49040.0,62.371,62.3929,62.3347,62.3419,49040.0
2018-10-08 13:20:00,85.69,85.72,85.68,85.71,71397.0,62.3419,62.3638,62.3347,62.3565,71397.0
2018-10-08 13:25:00,85.72,85.76,85.71,85.76,43386.0,62.3638,62.3929,62.3565,62.3929,43386.0
2018-10-08 13:30:00,85.76,85.96,85.75,85.95,130328.0,62.3929,62.5384,62.3856,62.5311,130328.0
2018-10-08 13:35:00,85.95,85.97,85.89,85.91,76925.0,62.5311,62.5457,62.4875,62.502,76925.0
2018-10-08 13:40:00,85.92,85.96,85.85,85.85,84655.0,62.5093,62.5384,62.4584,62.4584,84655.0
2018-10-08 13:45:00,85.86,85.88,85.81,85.82,60715.0,62.4656,62.4802,62.4292,62.4365,60715.0
2018-10-08 13:50:00,85.82,85.86,85.8,85.83,57871.0,62.4365,62.4656,62.422,62.4438,57871.0
2018-10-08 13:55:00,85.83,85.86,85.82,85.84,32034.0,62.4438,62.4656,62.4365,62.4511,32034.0
2018-10-08 14:00:00,85.84,86.04,85.81,86.03,137001.0,62.4511,62.5966,62.4292,62.5893,137001.0
2018-10-08 14:05:00,86.03,86.11,86.0,86.09,111487.0,62.5893,62.6475,62.5675,62.633,111487.0
2018-10-08 14:10:00,86.09,86.09,86.03,86.06,65850.0,62.633,62.633,62.5893,62.6111,65850.0
2018-10-08 14:15:00,86.06,86.08,85.98,85.98,37994.0,62.6111,62.6257,62.5529,62.5529,37994.0
2018-10-08 14:20:00,85.98,86.04,85.92,85.94,68466.0,62.5529,62.5966,62.5093,62.5238,68466.0
2018-10-08 14:25:00,85.95,86.03,85.94,86.02,51341.0,62.5311,62.5893,62.5238,62.582,51341.0
2018-10-08 14:30:00,86.02,86.16,85.99,86.1,101238.0,62.582,62.6839,62.5602,62.6402,101238.0
2018-10-08 14:35:00,86.1,86.11,86.04,86.07,43569.0,62.6402,62.6475,62.5966,62.6184,43569.0
2018-10-08 14:40:00,86.06,86.11,86.03,86.06,52898.0,62.6111,62.6475,62.5893,62.6111,52898.0
2018-10-08 14:45:00,86.05,86.06,86.01,86.02,46970.0,62.6039,62.6111,62.5748,62.582,46970.0
2018-10-08 14:50:00,86.02,86.03,85.96,85.99,66217.0,62.582,62.5893,62.5384,62.5602,66217.0
2018-10-08 14:55:00,85.99,86.08,85.98,86.06,61575.0,62.5602,62.6257,62.5529,62.6111,61575.0
2018-10-08 15:00:00,86.06,86.16,86.04,86.14,58491.0,62.6111,62.6839,62.5966,62.6693,58491.0
2018-10-08 15:05:00,86.14,86.16,86.07,86.16,108869.0,62.6693,62.6839,62.6184,62.6839,108869.0
2018-10-08 15:10:00,86.16,86.22,86.15,86.2,71306.0,62.6839,62.7275,62.6766,62.713,71306.0
2018-10-08 15:15:00,86.19,86.23,86.13,86.18,112106.0,62.7057,62.7348,62.6621,62.6984,112106.0
2018-10-08 15:20:00,86.17,86.18,86.15,86.17,106134.0,62.6912,62.6984,62.6766,62.6912,106134.0
2018-10-08 15:25:00,86.17,86.28,86.16,86.24,103852.0,62.6912,62.7712,62.6839,62.7421,103852.0
2018-10-08 15:30:00,86.25,86.29,86.16,86.22,142276.0,62.7494,62.7785,62.6839,62.7275,142276.0
2018-10-08 15:35:00,86.22,86.25,86.18,86.25,149634.0,62.7275,62.7494,62.6984,62.7494,149634.0
2018-10-08 15:40:00,86.25,86.3,86.16,86.19,159570.0,62.7494,62.7857,62.6839,62.7057,159570.0
2018-10-08 15:45:00,86.19,86.23,86.14,86.17,197957.0,62.7057,62.7348,62.6693,62.6912,197957.0
2018-10-08 15:50:00,86.18,86.21,86.16,86.18,209459.0,62.6984,62.7203,62.6839,62.6984,209459.0
2018-10-08 15:55:00,86.18,86.31,86.13,86.18,803787.0,62.6984,62.793,62.6621,62.6984,803787.0
2018-10-09 09:30:00,86.38,86.64,86.2,86.21,366549.0,62.8439,63.0331,62.713,62.7203,366549.0
2018-10-09 09:35:00,86.19,86.25,85.77,85.8,149099.0,62.7057,62.7494,62.4001,62.422,149099.0
2018-10-09 09:40:00,85.79,85.96,85.74,85.91,110761.0,62.4147,62.5384,62.3783,62.502,110761.0
2018-10-09 09:45:00,85.91,86.02,85.85,85.91,93767.0,62.502,62.582,62.4584,62.502,93767.0
2018-10-09 09:50:00,85.92,86.23,85.76,86.2,137820.0,62.5093,62.7348,62.3929,62.713,137820.0
2018-10-09 09:55:00,86.2,86.35,86.17,86.31,83941.0,62.713,62.8221,62.6912,62.793,83941.0
2018-10-09 10:00:00,86.31,86.34,86.18,86.28,71873.0,62.793,62.8148,62.6984,62.7712,71873.0
2018-10-09 10:05:00,86.28,86.34,86.22,86.24,84327.0,62.7712,62.8148,62.7275,62.7421,84327.0
2018-10-09 10:10:00,86.24,86.28,86.1,86.15,78226.0,62.7421,62.7712,62.6402,62.6766,78226.0
2018-10-09 10:15:00,86.15,86.22,85.95,86.13,111949.0,62.6766,62.7275,62.5311,62.6621,111949.0
2018-10-09 10:20:00,86.13,86.14,86.01,86.04,60413.0,62.6621,62.6693,62.5748,62.5966,60413.0
2018-10-09 10:25:00,86.05,86.24,86.03,86.23,97350.0,62.6039,62.7421,62.5893,62.7348,97350.0
2018-10-09 10:30:00,86.21,86.33,86.19,86.28,73095.0,62.7203,62.8076,62.7057,62.7712,73095.0
2018-10-09 10:35:00,86.28,86.42,86.27,86.42,88622.0,62.7712,62.873,62.7639,62.873,88622.0
2018-10-09 10:40:00,86.42,86.45,86.38,86.42,64950.0,62.873,62.8949,62.8439,62.873,64950.0
2018-10-09 10:45:00,86.41,86.46,86.3,86.38,67923.0,62.8658,62.9021,62.7857,62.8439,67923.0
2018-10-09 10:50:00,86.37,86.4,86.24,86.24,100655.0,62.8367,62.8585,62.7421,62.7421,100655.0
2018-10-09 10:55:00,86.25,86.28,86.15,86.16,150516.0,62.7494,62.7712,62.6766,62.6839,150516.0
2018-10-09 11:00:00,86.15,86.26,86.12,86.19,89503.0,62.6766,62.7566,62.6548,62.7057,89503.0
2018-10-09 11:05:00,86.19,86.21,86.04,86.05,53927.0,62.7057,62.7203,62.5966,62.6039,53927.0
2018-10-09 11:10:00,86.06,86.16,86.05,86.16,94504.0,62.6111,62.6839,62.6039,62.6839,94504.0
2018-10-09 11:15:00,86.16,86.24,86.14,86.19,143799.0,62.6839,62.7421,62.6693,62.7057,143799.0
2018-10-09 11:20:00,86.19,86.25,86.1,86.15,80323.0,62.7057,62.7494,62.6402,62.6766,80323.0
2018-10-09 11:25:00,86.16,86.22,86.11,86.16,110874.0,62.6839,62.7275,62.6475,62.6839,110874.0
2018-10-09 11:30:00,86.16,86.23,86.11,86.12,100921.0,62.6839,62.7348,62.6475,62.6548,100921.0
2018-10-09 11:35:00,86.12,86.17,85.99,86.03,72504.0,62.6548,62.6912,62.5602,62.5893,72504.0
2018-10-09 11:40:00,86.03,86.11,86.03,86.09,63069.0,62.5893,62.6475,62.5893,62.633,63069.0
2018-10-09 11:45:00,86.09,86.2,86.08,86.15,56736.0,62.633,62.713,62.6257,62.6766,56736.0
2018-10-09 11:50:00,86.16,86.34,86.15,86.33,69072.0,62.6839,62.8148,62.6766,62.8076,69072.0
2018-10-09 11:55:00,86.33,86.4,86.31,86.4,36690.0,62.8076,62.8585,62.793,62.8585,36690.0
2018-10-09 12:00:00,86.39,86.47,86.38,86.42,98636.0,62.8512,62.9094,62.8439,62.873,98636.0
2018-10-09 12:05:00,86.43,86.52,86.4,86.47,93824.0,62.8803,62.9458,62.8585,62.9094,93824.0
2018-10-09 12:10:00,86.47,86.47,86.38,86.38,64100.0,62.9094,62.9094,62.8439,62.8439,64100.0
2018-10-09 12:15:00,86.38,86.45,86.36,86.39,58827.0,62.8439,62.8949,62.8294,62.8512,58827.0
2018-10-09 12:20:00,86.39,86.49,86.36,86.42,66861.0,62.8512,62.924,62.8294,62.873,66861.0
2018-10-09 12:25:00,86.42,86.5,86.41,86.45,36421.0,62.873,62.9312,62.8658,62.8949,36421.0
2018-10-09 12:30:00,86.46,86.49,86.42,86.48,79482.0,62.9021,62.924,62.873,62.9167,79482.0
2018-10-09 12:35:00,86.48,86.49,86.42,86.45,42951.0,62.9167,62.924,62.873,62.8949,42951.0
2018-10-09 12:40:00,86.45,86.46,86.33,86.34,48777.0,62.8949,62.9021,62.8076,62.8148,48777.0
2018-10-09 12:45:00,86.34,86.44,86.22,86.44,414265.0,62.8148,62.8876,62.7275,62.8876,414265.0
2018-10-09 12:50:00,86.45,86.49,86.42,86.44,42362.0,62.8949,62.924,62.873,62.8876,42362.0
2018-10-09 12:55:00,86.45,86.56,86.43,86.55,114406.0,62.8949,62.9749,62.8803,62.9676,114406.0
2018-10-09 13:00:00,86.54,86.59,86.47,86.48,68754.0,62.9603,62.9967,62.9094,62.9167,68754.0
2018-10-09 13:05:00,86.47,86.5,86.37,86.39,54672.0,62.9094,62.9312,62.8367,62.8512,54672.0
2018-10-09 13:10:00,86.38,86.46,86.38,86.43,75693.0,62.8439,62.9021,62.8439,62.8803,75693.0
2018-10-09 13:15:00,86.42,86.45,86.37,86.4,63260.0,62.873,62.8949,62.8367,62.8585,63260.0
2018-10-09 13:20:00,86.39,86.48,86.39,86.45,58171.0,62.8512,62.9167,62.8512,62.8949,58171.0
2018-10-09 13:25:00,86.46,86.54,86.46,86.48,51136.0,62.9021,62.9603,62.9021,62.9167,51136.0
2018-10-09 13:30:00,86.48,86.5,86.44,86.48,45929.0,62.9167,62.9312,62.8876,62.9167,45929.0
2018-10-09 13:35:00,86.48,86.51,86.45,86.47,56202.0,62.9167,62.9385,62.8949,62.9094,56202.0
2018-10-09 13:40:00,86.48,86.54,86.45,86.5,65581.0,62.9167,62.9603,62.8949,62.9312,65581.0
2018-10-09 13:45:00,86.5,86.65,86.48,86.64,60402.0,62.9312,63.0404,62.9167,63.0331,60402.0
2018-10-09 13:50:00,86.63,86.68,86.6,86.65,66465.0,63.0258,63.0622,63.004,63.0404,66465.0
2018-10-09 13:55:00,86.66,86.75,86.64,86.64,89795.0,63.0476,63.1131,63.0331,63.0331,89795.0
2018-10-09 14:00:00,86.64,86.69,86.61,86.67,51532.0,63.0331,63.0695,63.0113,63.0549,51532.0
2018-10-09 14:05:00,86.67,86.7,86.61,86.66,80319.0,63.0549,63.0767,63.0113,63.0476,80319.0
2018-10-09 14:10:00,86.67,86.77,86.64,86.77,61728.0,63.0549,63.1277,63.0331,63.1277,61728.0
2018-10-09 14:15:00,86.76,86.82,86.71,86.75,98645.0,63.1204,63.1641,63.084,63.1131,98645.0
2018-10-09 14:20:00,86.75,86.81,86.72,86.8,51773.0,63.1131,63.1568,63.0913,63.1495,51773.0
2018-10-09 14:25:00,86.79,86.83,86.75,86.83,50331.0,63.1422,63.1713,63.1131,63.1713,50331.0
2018-10-09 14:30:00,86.84,86.88,86.8,86.82,89636.0,63.1786,63.2077,63.1495,63.1641,89636.0
2018-10-09 14:35:00,86.82,86.83,86.75,86.81,81882.0,63.1641,63.1713,63.1131,63.1568,81882.0
2018-10-09 14:40:00,86.8,86.83,86.74,86.74,55617.0,63.1495,63.1713,63.1059,63.1059,55617.0
2018-10-09 14:45:00,86.74,86.8,86.59,86.61,75610.0,63.1059,63.1495,62.9967,63.0113,75610.0
2018-10-09 14:50:00,86.61,86.68,86.58,86.67,64422.0,63.0113,63.0622,62.9894,63.0549,64422.0
2018-10-09 14:55:00,86.67,86.67,86.59,86.6,57170.0,63.0549,63.0549,62.9967,63.004,57170.0
2018-10-09 15:00:00,86.61,86.68,86.55,86.59,84616.0,63.0113,63.0622,62.9676,62.9967,84616.0
2018-10-09 15:05:00,86.59,86.6,86.54,86.56,54615.0,62.9967,63.004,62.9603,62.9749,54615.0
2018-10-09 15:10:00,86.56,86.57,86.48,86.5,65466.0,62.9749,62.9822,62.9167,62.9312,65466.0
2018-10-09 15:15:00,86.49,86.53,86.45,86.45,65290.0,62.924,62.9531,62.8949,62.8949,65290.0
2018-10-09 15:20:00,86.45,86.45,86.34,86.34,69077.0,62.8949,62.8949,62.8148,62.8148,69077.0
2018-10-09 15:25:00,86.34,86.4,86.32,86.36,95739.0,62.8148,62.8585,62.8003,62.8294,95739.0
2018-10-09 15:30:00,86.36,86.42,86.33,86.34,112845.0,62.8294,62.873,62.8076,62.8148,112845.0
2018-10-09 15:35:00,86.33,86.41,86.32,86.35,84082.0,62.8076,62.8658,62.8003,62.8221,84082.0
2018-10-09 15:40:00,86.34,86.36,86.31,86.32,98258.0,62.8148,62.8294,62.793,62.8003,98258.0
2018-10-09 15:45:00,86.33,86.59,86.33,86.57,206210.0,62.8076,62.9967,62.8076,62.9822,206210.0
2018-10-09 15:50:00,86.56,86.57,86.41,86.55,206579.0,62.9749,62.9822,62.8658,62.9676,206579.0
2018-10-09 15:55:00,86.54,86.55,86.43,86.51,325525.0,62.9603,62.9676,62.8803,62.9385,325525.0
2018-10-10 09:30:00,86.73,86.82,86.37,86.51,288567.0,63.0986,63.1641,62.8367,62.9385,288567.0
2018-10-10 09:35:00,86.51,86.55,86.33,86.51,213241.0,62.9385,62.9676,62.8076,62.9385,213241.0
2018-10-10 09:40:00,86.51,86.53,86.25,86.35,155190.0,62.9385,62.9531,62.7494,62.8221,155190.0
2018-10-10 09:45:00,86.34,86.39,86.2,86.2,119631.0,62.8148,62.8512,62.713,62.713,119631.0
2018-10-10 09:50:00,86.2,86.43,86.19,86.38,122116.0,62.713,62.8803,62.7057,62.8439,122116.0
2018-10-10 09:55:00,86.37,86.45,86.29,86.33,146000.0,62.8367,62.8949,62.7785,62.8076,146000.0
2018-10-10 10:00:00,86.32,86.41,86.16,86.17,189836.0,62.8003,62.8658,62.6839,62.6912,189836.0
2018-10-10 10:05:00,86.18,86.34,86.17,86.31,178503.0,62.6984,62.8148,62.6912,62.793,178503.0
2018-10-10 10:10:00,86.32,86.34,86.16,86.2,123927.0,62.8003,62.8148,62.6839,62.713,123927.0
2018-10-10 10:15:00,86.2,86.24,86.11,86.23,128221.0,62.713,62.7421,62.6475,62.7348,128221.0
2018-10-10 10:20:00,86.23,86.37,86.23,86.36,217931.0,62.7348,62.8367,62.7348,62.8294,217931.0
2018-10-10 10:25:00,86.37,86.47,86.34,86.34,121902.0,62.8367,62.9094,62.8148,62.8148,121902.0
2018-10-10 10:30:00,86.32,86.34,86.08,86.12,106847.0,62.8003,62.8148,62.6257,62.6548,106847.0
2018-10-10 10:35:00,86.12,86.17,86.04,86.07,88372.0,62.6548,62.6912,62.5966,62.6184,88372.0
2018-10-10 10:40:00,86.06,86.11,85.94,85.98,129021.0,62.6111,62.6475,62.5238,62.5529,129021.0
2018-10-10 10:45:00,85.97,85.99,85.79,85.84,96748.0,62.5457,62.5602,62.4147,62.4511,96748.0
2018-10-10 10:50:00,85.85,85.97,85.82,85.82,136024.0,62.4584,62.5457,62.4365,62.4365,136024.0
2018-10-10 10:55:00,85.83,85.99,85.76,85.98,215731.0,62.4438,62.5602,62.3929,62.5529,215731.0
2018-10-10 11:00:00,85.98,85.99,85.72,85.75,296745.0,62.5529,62.5602,62.3638,62.3856,296745.0
2018-10-10 11:05:00,85.75,85.88,85.65,85.76,134991.0,62.3856,62.4802,62.3128,62.3929,134991.0
2018-10-10 11:10:00,85.76,85.79,85.64,85.72,116722.0,62.3929,62.4147,62.3056,62.3638,116722.0
2018-10-10 11:15:00,85.72,85.81,85.7,85.75,132428.0,62.3638,62.4292,62.3492,62.3856,132428.0
2018-10-10 11:20:00,85.75,85.75,85.56,85.63,167904.0,62.3856,62.3856,62.2474,62.2983,167904.0
2018-10-10 11:25:00,85.64,85.9,85.61,85.78,205133.0,62.3056,62.4947,62.2837,62.4074,205133.0
2018-10-10 11:30:00,85.78,85.79,85.64,85.69,120554.0,62.4074,62.4147,62.3056,62.3419,120554.0
2018-10-10 11:35:00,85.68,85.74,85.61,85.65,125032.0,62.3347,62.3783,62.2837,62.3128,125032.0
2018-10-10 11:40:00,85.65,85.78,85.64,85.76,178226.0,62.3128,62.4074,62.3056,62.3929,178226.0
2018-10-10 11:45:00,85.76,85.82,85.7,85.79,102228.0,62.3929,62.4365,62.3492,62.4147,102228.0
2018-10-10 11:50:00,85.79,85.9,85.78,85.86,146032.0,62.4147,62.4947,62.4074,62.4656,146032.0
2018-10-10 11:55:00,85.86,85.87,85.73,85.74,103131.0,62.4656,62.4729,62.371,62.3783,103131.0
2018-10-10 12:00:00,85.73,85.84,85.71,85.82,179288.0,62.371,62.4511,62.3565,62.4365,179288.0
2018-10-10 12:05:00,85.82,85.82,85.66,85.73,138723.0,62.4365,62.4365,62.3201,62.371,138723.0
2018-10-10 12:10:00,85.73,85.76,85.66,85.73,126678.0,62.371,62.3929,62.3201,62.371,126678.0
2018-10-10 12:15:00,85.73,85.78,85.68,85.7,77403.0,62.371,62.4074,62.3347,62.3492,77403.0
2018-10-10 12:20:00,85.71,85.71,85.51,85.53,66795.0,62.3565,62.3565,62.211,62.2255,66795.0
2018-10-10 12:25:00,85.53,85.61,85.51,85.59,67904.0,62.2255,62.2837,62.211,62.2692,67904.0
2018-10-10 12:30:00,85.59,85.71,85.58,85.7,65957.0,62.2692,62.3565,62.2619,62.3492,65957.0
2018-10-10 12:35:00,85.7,85.73,85.66,85.66,54854.0,62.3492,62.371,62.3201,62.3201,54854.0
2018-10-10 12:40:00,85.66,85.68,85.61,85.63,79062.0,62.3201,62.3347,62.2837,62.2983,79062.0
2018-10-10 12:45:00,85.63,85.85,85.63,85.81,107498.0,62.2983,62.4584,62.2983,62.4292,107498.0
2018-10-10 12:50:00,85.81,85.9,85.76,85.79,77778.0,62.4292,62.4947,62.3929,62.4147,77778.0
2018-10-10 12:55:00,85.8,85.85,85.74,85.75,64374.0,62.422,62.4584,62.3783,62.3856,64374.0
2018-10-10 13:00:00,85.76,85.79,85.58,85.59,88681.0,62.3929,62.4147,62.2619,62.2692,88681.0
2018-10-10 13:05:00,85.58,85.66,85.57,85.61,85062.0,62.2619,62.3201,62.2546,62.2837,85062.0
2018-10-10 13:10:00,85.59,85.63,85.52,85.55,198035.0,62.2692,62.2983,62.2183,62.2401,198035.0
2018-10-10 13:15:00,85.55,85.63,85.5,85.6,93794.0,62.2401,62.2983,62.2037,62.2765,93794.0
2018-10-10 13:20:00,85.61,85.86,85.6,85.85,88600.0,62.2837,62.4656,62.2765,62.4584,88600.0
2018-10-10 13:25:00,85.86,85.86,85.68,85.69,89860.0,62.4656,62.4656,62.3347,62.3419,89860.0
2018-10-10 13:30:00,85.69,85.72,85.6,85.63,78639.0,62.3419,62.3638,62.2765,62.2983,78639.0
2018-10-10 13:35:00,85.62,85.66,85.58,85.62,49528.0,62.291,62.3201,62.2619,62.291,49528.0
2018-10-10 13:40:00,85.63,85.65,85.52,85.56,89305.0,62.2983,62.3128,62.2183,62.2474,89305.0
2018-10-10 13:45:00,85.56,85.69,85.56,85.65,87282.0,62.2474,62.3419,62.2474,62.3128,87282.0
2018-10-10 13:50:00,85.65,85.67,85.59,85.62,50426.0,62.3128,62.3274,62.2692,62.291,50426.0
2018-10-10 13:55:00,85.61,85.61,85.43,85.44,102643.0,62.2837,62.2837,62.1528,62.1601,102643.0
2018-10-10 14:00:00,85.44,85.46,85.34,85.34,114208.0,62.1601,62.1746,62.0873,62.0873,114208.0
2018-10-10 14:05:00,85.34,85.37,85.21,85.24,147132.0,62.0873,62.1091,61.9927,62.0146,147132.0
2018-10-10 14:10:00,85.24,85.33,85.22,85.25,122464.0,62.0146,62.08,62.0,62.0218,122464.0
2018-10-10 14:15:00,85.24,85.37,85.23,85.33,98004.0,62.0146,62.1091,62.0073,62.08,98004.0
2018-10-10 14:20:00,85.33,85.35,85.1,85.19,112706.0,62.08,62.0946,61.9127,61.9782,112706.0
2018-10-10 14:25:00,85.19,85.22,85.07,85.15,99964.0,61.9782,62.0,61.8909,61.9491,99964.0
2018-10-10 14:30:00,85.15,85.24,85.1,85.11,123358.0,61.9491,62.0146,61.9127,61.92,123358.0
2018-10-10 14:35:00,85.11,85.17,84.94,84.95,108274.0,61.92,61.9636,61.7963,61.8036,108274.0
2018-10-10 14:40:00,84.95,84.96,84.84,84.9,168307.0,61.8036,61.8108,61.7235,61.7672,168307.0
2018-10-10 14:45:00,84.91,84.99,84.84,84.94,136038.0,61.7745,61.8327,61.7235,61.7963,136038.0
2018-10-10 14:50:00,84.94,85.05,84.9,85.03,116984.0,61.7963,61.8763,61.7672,61.8618,116984.0
2018-10-10 14:55:00,85.02,85.04,84.95,84.99,83260.0,61.8545,61.8691,61.8036,61.8327,83260.0
2018-10-10 15:00:00,84.98,85.03,84.92,84.98,110026.0,61.8254,61.8618,61.7817,61.8254,110026.0
2018-10-10 15:05:00,84.98,85.07,84.86,84.9,135437.0,61.8254,61.8909,61.7381,61.7672,135437.0
2018-10-10 15:10:00,84.9,84.9,84.65,84.72,182780.0,61.7672,61.7672,61.5853,61.6362,182780.0
2018-10-10 15:15:00,84.71,84.84,84.67,84.82,296250.0,61.629,61.7235,61.5999,61.709,296250.0
2018-10-10 15:20:00,84.83,84.95,84.82,84.88,193311.0,61.7163,61.8036,61.709,61.7526,193311.0
2018-10-10 15:25:00,84.88,84.97,84.75,84.94,158020.0,61.7526,61.8181,61.6581,61.7963,158020.0
2018-10-10 15:30:00,84.94,84.98,84.85,84.86,259083.0,61.7963,61.8254,61.7308,61.7381,259083.0
2018-10-10 15:35:00,84.85,84.85,84.76,84.8,216118.0,61.7308,61.7308,61.6653,61.6944,216118.0
2018-10-10 15:40:00,84.8,84.81,84.63,84.71,404211.0,61.6944,61.7017,61.5708,61.629,404211.0
2018-10-10 15:45:00,84.71,84.99,84.53,84.97,469242.0,61.629,61.8327,61.498,61.8181,469242.0
2018-10-10 15:50:00,84.97,85.02,84.74,84.76,481762.0,61.8181,61.8545,61.6508,61.6653,481762.0
2018-10-10 15:55:00,84.75,84.8,84.5,84.61,1297683.0,61.6581,61.6944,61.4762,61.5562,1297683.0
2018-10-11 09:30:00,83.94,84.17,83.5,83.64,571257.0,61.0688,61.2361,60.7487,60.8505,571257.0
2018-10-11 09:35:00,83.64,83.7,83.23,83.32,284500.0,60.8505,60.8942,60.5522,60.6177,284500.0
2018-10-11 09:40:00,83.31,83.77,83.27,83.74,171890.0,60.6104,60.9451,60.5813,60.9233,171890.0
2018-10-11 09:45:00,83.71,83.87,83.6,83.7,229416.0,60.9014,61.0178,60.8214,60.8942,229416.0
2018-10-11 09:50:00,83.71,83.9,83.67,83.73,190617.0,60.9014,61.0397,60.8723,60.916,190617.0
2018-10-11 09:55:00,83.73,83.82,83.52,83.76,161036.0,60.916,60.9815,60.7632,60.9378,161036.0
2018-10-11 10:00:00,83.75,83.86,83.51,83.54,206011.0,60.9305,61.0106,60.7559,60.7778,206011.0
2018-10-11 10:05:00,83.54,83.72,83.46,83.6,164970.0,60.7778,60.9087,60.7196,60.8214,164970.0
2018-10-11 10:10:00,83.6,83.73,83.53,83.62,189367.0,60.8214,60.916,60.7705,60.836,189367.0
2018-10-11 10:15:00,83.61,83.71,83.49,83.6,174979.0,60.8287,60.9014,60.7414,60.8214,174979.0
2018-10-11 10:20:00,83.59,83.65,83.27,83.3,195580.0,60.8141,60.8578,60.5813,60.6032,195580.0
2018-10-11 10:25:00,83.31,83.5,83.25,83.49,155910.0,60.6104,60.7487,60.5668,60.7414,155910.0
2018-10-11 10:30:00,83.49,83.59,83.37,83.44,111219.0,60.7414,60.8141,60.6541,60.705,111219.0
2018-10-11 10:35:00,83.45,83.5,83.29,83.3,472474.0,60.7123,60.7487,60.5959,60.6032,472474.0
2018-10-11 10:40:00,83.3,83.57,83.26,83.48,141623.0,60.6032,60.7996,60.5741,60.7341,141623.0
2018-10-11 10:45:00,83.48,83.52,83.26,83.26,146986.0,60.7341,60.7632,60.5741,60.5741,146986.0
2018-10-11 10:50:00,83.25,83.34,83.14,83.16,162192.0,60.5668,60.6323,60.4867,60.5013,162192.0
2018-10-11 10:55:00,83.16,83.19,83.05,83.09,251867.0,60.5013,60.5231,60.4213,60.4504,251867.0
2018-10-11 11:00:00,83.1,83.2,82.85,82.92,286136.0,60.4576,60.5304,60.2758,60.3267,286136.0
2018-10-11 11:05:00,82.93,82.99,82.69,82.73,214089.0,60.334,60.3776,60.1594,60.1885,214089.0
2018-10-11 11:10:00,82.73,82.74,82.52,82.56,264927.0,60.1885,60.1957,60.0357,60.0648,264927.0
2018-10-11 11:15:00,82.57,82.74,82.51,82.69,228296.0,60.0721,60.1957,60.0284,60.1594,228296.0
2018-10-11 11:20:00,82.69,82.8,82.62,82.79,169873.0,60.1594,60.2394,60.1084,60.2321,169873.0
2018-10-11 11:25:00,82.78,82.78,82.53,82.56,148569.0,60.2248,60.2248,60.043,60.0648,148569.0
2018-10-11 11:30:00,82.56,82.81,82.5,82.8,210124.0,60.0648,60.2467,60.0211,60.2394,210124.0
2018-10-11 11:35:00,82.8,82.81,82.54,82.67,196390.0,60.2394,60.2467,60.0502,60.1448,196390.0
2018-10-11 11:40:00,82.67,82.87,82.67,82.73,171193.0,60.1448,60.2903,60.1448,60.1885,171193.0
2018-10-11 11:45:00,82.73,83.03,82.63,83.01,192764.0,60.1885,60.4067,60.1157,60.3922,192764.0
2018-10-11 11:50:00,83.01,83.06,82.86,82.97,142400.0,60.3922,60.4285,60.283,60.3631,142400.0
2018-10-11 11:55:00,82.97,82.98,82.87,82.92,89043.0,60.3631,60.3703,60.2903,60.3267,89043.0
2018-10-11 12:00:00,82.92,82.98,82.85,82.88,101231.0,60.3267,60.3703,60.2758,60.2976,101231.0
2018-10-11 12:05:00,82.88,82.97,82.74,82.75,109943.0,60.2976,60.3631,60.1957,60.203,109943.0
2018-10-11 12:10:00,82.77,82.99,82.77,82.98,68542.0,60.2176,60.3776,60.2176,60.3703,68542.0
2018-10-11 12:15:00,82.98,83.05,82.88,82.94,77815.0,60.3703,60.4213,60.2976,60.3412,77815.0
2018-10-11 12:20:00,82.95,83.24,82.94,83.23,93125.0,60.3485,60.5595,60.3412,60.5522,93125.0
2018-10-11 12:25:00,83.22,83.25,83.13,83.16,97178.0,60.5449,60.5668,60.4795,60.5013,97178.0
2018-10-11 12:30:00,83.14,83.21,83.09,83.14,87031.0,60.4867,60.5377,60.4504,60.4867,87031.0
2018-10-11 12:35:00,83.13,83.18,82.96,82.98,125566.0,60.4795,60.5158,60.3558,60.3703,125566.0
2018-10-11 12:40:00,82.98,83.09,82.96,83.07,120760.0,60.3703,60.4504,60.3558,60.4358,120760.0
2018-10-11 12:45:00,83.08,83.09,82.88,82.9,93612.0,60.4431,60.4504,60.2976,60.3121,93612.0
2018-10-11 12:50:00,82.91,83.05,82.91,82.98,54515.0,60.3194,60.4213,60.3194,60.3703,54515.0
2018-10-11 12:55:00,82.99,82.99,82.86,82.91,79346.0,60.3776,60.3776,60.283,60.3194,79346.0
2018-10-11 13:00:00,82.9,82.9,82.73,82.73,80212.0,60.3121,60.3121,60.1885,60.1885,80212.0
2018-10-11 13:05:00,82.73,82.81,82.68,82.79,75900.0,60.1885,60.2467,60.1521,60.2321,75900.0
2018-10-11 13:10:00,82.78,82.97,82.7,82.97,92011.0,60.2248,60.3631,60.1666,60.3631,92011.0
2018-10-11 13:15:00,82.97,83.08,82.94,82.99,49710.0,60.3631,60.4431,60.3412,60.3776,49710.0
2018-10-11 13:20:00,82.99,83.03,82.88,82.89,74146.0,60.3776,60.4067,60.2976,60.3049,74146.0
2018-10-11 13:25:00,82.88,82.92,82.78,82.83,67461.0,60.2976,60.3267,60.2248,60.2612,67461.0
2018-10-11 13:30:00,82.83,82.92,82.71,82.72,61717.0,60.2612,60.3267,60.1739,60.1812,61717.0
2018-10-11 13:35:00,82.73,82.79,82.67,82.79,61435.0,60.1885,60.2321,60.1448,60.2321,61435.0
2018-10-11 13:40:00,82.79,82.8,82.62,82.65,74982.0,60.2321,60.2394,60.1084,60.1303,74982.0
2018-10-11 13:45:00,82.66,82.69,82.56,82.59,76883.0,60.1375,60.1594,60.0648,60.0866,76883.0
2018-10-11 13:50:00,82.58,82.67,82.48,82.67,148742.0,60.0793,60.1448,60.0066,60.1448,148742.0
2018-10-11 13:55:00,82.66,82.8,82.57,82.79,54997.0,60.1375,60.2394,60.0721,60.2321,54997.0
2018-10-11 14:00:00,82.79,82.82,82.64,82.69,109978.0,60.2321,60.2539,60.123,60.1594,109978.0
2018-10-11 14:05:00,82.69,82.77,82.5,82.55,91087.0,60.1594,60.2176,60.0211,60.0575,91087.0
2018-10-11 14:10:00,82.55,82.55,82.32,82.44,156995.0,60.0575,60.0575,59.8902,59.9775,156995.0
2018-10-11 14:15:00,82.44,82.49,82.32,82.44,108801.0,59.9775,60.0139,59.8902,59.9775,108801.0
2018-10-11 14:20:00,82.44,82.55,82.35,82.36,128115.0,59.9775,60.0575,59.912,59.9193,128115.0
2018-10-11 14:25:00,82.36,82.47,82.28,82.36,193211.0,59.9193,59.9993,59.8611,59.9193,193211.0
2018-10-11 14:30:00,82.36,82.37,82.24,82.28,182813.0,59.9193,59.9265,59.832,59.8611,182813.0
2018-10-11 14:35:00,82.28,82.28,81.93,81.99,330067.0,59.8611,59.8611,59.6064,59.6501,330067.0
2018-10-11 14:40:00,81.98,82.04,81.49,81.5,381554.0,59.6428,59.6865,59.2863,59.2936,381554.0
2018-10-11 14:45:00,81.51,81.84,81.17,81.67,381917.0,59.3009,59.541,59.0535,59.4173,381917.0
2018-10-11 14:50:00,81.65,81.99,81.56,81.76,348656.0,59.4027,59.6501,59.3373,59.4828,348656.0
2018-10-11 14:55:00,81.79,81.84,81.53,81.79,312396.0,59.5046,59.541,59.3154,59.5046,312396.0
2018-10-11 15:00:00,81.77,81.98,81.57,81.97,418249.0,59.49,59.6428,59.3445,59.6355,418249.0
2018-10-11 15:05:00,81.98,82.0,81.63,81.94,357587.0,59.6428,59.6574,59.3882,59.6137,357587.0
2018-10-11 15:10:00,81.94,82.22,81.63,82.15,274128.0,59.6137,59.8174,59.3882,59.7665,274128.0
2018-10-11 15:15:00,82.14,82.49,82.08,82.38,363795.0,59.7592,60.0139,59.7156,59.9338,363795.0
2018-10-11 15:20:00,82.39,82.41,82.07,82.21,208112.0,59.9411,59.9557,59.7083,59.8101,208112.0
2018-10-11 15:25:00,82.21,82.26,82.09,82.19,181975.0,59.8101,59.8465,59.7228,59.7956,181975.0
2018-10-11 15:30:00,82.19,82.25,82.05,82.13,326245.0,59.7956,59.8392,59.6937,59.7519,326245.0
2018-10-11 15:35:00,82.13,82.18,81.84,82.15,320413.0,59.7519,59.7883,59.541,59.7665,320413.0
2018-10-11 15:40:00,82.13,82.14,81.86,81.89,325751.0,59.7519,59.7592,59.5555,59.5773,325751.0
2018-10-11 15:45:00,81.9,82.16,81.73,81.75,441637.0,59.5846,59.7738,59.4609,59.4755,441637.0
2018-10-11 15:50:00,81.75,82.02,81.71,81.84,444322.0,59.4755,59.6719,59.4464,59.541,444322.0
2018-10-11 15:55:00,81.83,81.92,81.58,81.6,1097963.0,59.5337,59.5992,59.3518,59.3664,1097963.0
2018-10-12 09:30:00,82.13,82.24,81.82,81.85,400218.0,59.7519,59.832,59.5264,59.5482,400218.0
2018-10-12 09:35:00,81.84,82.08,81.71,81.95,219847.0,59.541,59.7156,59.4464,59.621,219847.0
2018-10-12 09:40:00,81.97,82.18,81.94,82.02,133083.0,59.6355,59.7883,59.6137,59.6719,133083.0
2018-10-12 09:45:00,82.02,82.13,81.9,82.06,152226.0,59.6719,59.7519,59.5846,59.701,152226.0
2018-10-12 09:50:00,82.08,82.1,81.86,82.0,123904.0,59.7156,59.7301,59.5555,59.6574,123904.0
2018-10-12 09:55:00,81.99,82.12,81.96,82.1,166116.0,59.6501,59.7447,59.6283,59.7301,166116.0
2018-10-12 10:00:00,82.1,82.12,81.81,81.92,193932.0,59.7301,59.7447,59.5191,59.5992,193932.0
2018-10-12 10:05:00,81.92,81.92,81.67,81.77,172093.0,59.5992,59.5992,59.4173,59.49,172093.0
2018-10-12 10:10:00,81.77,81.81,81.54,81.59,174882.0,59.49,59.5191,59.3227,59.3591,174882.0
2018-10-12 10:15:00,81.58,81.65,81.51,81.59,113342.0,59.3518,59.4027,59.3009,59.3591,113342.0
2018-10-12 10:20:00,81.59,81.68,81.56,81.59,94940.0,59.3591,59.4246,59.3373,59.3591,94940.0
2018-10-12 10:25:00,81.59,81.59,81.38,81.38,149557.0,59.3591,59.3591,59.2063,59.2063,149557.0
2018-10-12 10:30:00,81.38,81.5,81.33,81.49,123671.0,59.2063,59.2936,59.1699,59.2863,123671.0
2018-10-12 10:35:00,81.49,81.69,81.44,81.62,143120.0,59.2863,59.4318,59.2499,59.3809,143120.0
2018-10-12 10:40:00,81.62,81.66,81.47,81.62,92838.0,59.3809,59.41,59.2718,59.3809,92838.0
2018-10-12 10:45:00,81.62,81.78,81.61,81.7,141683.0,59.3809,59.4973,59.3736,59.4391,141683.0
2018-10-12 10:50:00,81.69,81.83,81.65,81.83,133723.0,59.4318,59.5337,59.4027,59.5337,133723.0
2018-10-12 10:55:00,81.83,81.9,81.81,81.86,141672.0,59.5337,59.5846,59.5191,59.5555,141672.0
2018-10-12 11:00:00,81.87,81.88,81.75,81.79,132452.0,59.5628,59.5701,59.4755,59.5046,132452.0
2018-10-12 11:05:00,81.8,81.8,81.69,81.76,68700.0,59.5119,59.5119,59.4318,59.4828,68700.0
2018-10-12 11:10:00,81.76,81.89,81.74,81.87,101724.0,59.4828,59.5773,59.4682,59.5628,101724.0
2018-10-12 11:15:00,81.86,81.87,81.71,81.73,71980.0,59.5555,59.5628,59.4464,59.4609,71980.0
2018-10-12 11:20:00,81.74,81.8,81.69,81.72,62151.0,59.4682,59.5119,59.4318,59.4537,62151.0
2018-10-12 11:25:00,81.72,81.74,81.51,81.56,102666.0,59.4537,59.4682,59.3009,59.3373,102666.0
2018-10-12 11:30:00,81.56,81.56,81.46,81.47,99135.0,59.3373,59.3373,59.2645,59.2718,99135.0
2018-10-12 11:35:00,81.47,81.51,81.37,81.4,108648.0,59.2718,59.3009,59.199,59.2208,108648.0
2018-10-12 11:40:00,81.39,81.43,81.25,81.28,96457.0,59.2136,59.2427,59.1117,59.1335,96457.0
2018-10-12 11:45:00,81.27,81.38,81.13,81.32,109219.0,59.1263,59.2063,59.0244,59.1626,109219.0
2018-10-12 11:50:00,81.33,81.35,81.18,81.22,75865.0,59.1699,59.1845,59.0608,59.0899,75865.0
2018-10-12 11:55:00,81.22,81.3,81.19,81.22,71398.0,59.0899,59.1481,59.0681,59.0899,71398.0
2018-10-12 12:00:00,81.21,81.25,81.15,81.16,110730.0,59.0826,59.1117,59.039,59.0462,110730.0
2018-10-12 12:05:00,81.16,81.18,81.04,81.11,121801.0,59.0462,59.0608,58.9589,59.0099,121801.0
2018-10-12 12:10:00,81.12,81.19,81.05,81.18,71886.0,59.0171,59.0681,58.9662,59.0608,71886.0
2018-10-12 12:15:00,81.18,81.18,81.05,81.07,76437.0,59.0608,59.0608,58.9662,58.9808,76437.0
2018-10-12 12:20:00,81.07,81.17,80.98,81.13,106757.0,58.9808,59.0535,58.9153,59.0244,106757.0
2018-10-12 12:25:00,81.14,81.15,80.96,81.0,118152.0,59.0317,59.039,58.9007,58.9298,118152.0
2018-10-12 12:30:00,81.01,81.18,80.97,81.15,98636.0,58.9371,59.0608,58.908,59.039,98636.0
2018-10-12 12:35:00,81.14,81.15,80.98,81.03,118991.0,59.0317,59.039,58.9153,58.9517,118991.0
2018-10-12 12:40:00,81.03,81.06,80.81,80.83,119966.0,58.9517,58.9735,58.7916,58.8062,119966.0
2018-10-12 12:45:00,80.82,80.87,80.58,80.6,183223.0,58.7989,58.8353,58.6243,58.6388,183223.0
2018-10-12 12:50:00,80.59,80.65,80.44,80.64,180515.0,58.6315,58.6752,58.5224,58.6679,180515.0
2018-10-12 12:55:00,80.65,80.87,80.64,80.85,132408.0,58.6752,58.8353,58.6679,58.8207,132408.0
2018-10-12 13:00:00,80.83,80.92,80.71,80.91,113681.0,58.8062,58.8716,58.7189,58.8644,113681.0
2018-10-12 13:05:00,80.91,80.94,80.72,80.79,109131.0,58.8644,58.8862,58.7261,58.7771,109131.0
2018-10-12 13:10:00,80.8,80.96,80.79,80.88,93823.0,58.7843,58.9007,58.7771,58.8425,93823.0
2018-10-12 13:15:00,80.87,80.92,80.75,80.78,68775.0,58.8353,58.8716,58.748,58.7698,68775.0
2018-10-12 13:20:00,80.77,80.93,80.77,80.9,82207.0,58.7625,58.8789,58.7625,58.8571,82207.0
2018-10-12 13:25:00,80.91,80.92,80.71,80.72,91186.0,58.8644,58.8716,58.7189,58.7261,91186.0
2018-10-12 13:30:00,80.71,80.71,80.56,80.61,87038.0,58.7189,58.7189,58.6097,58.6461,87038.0
2018-10-12 13:35:00,80.59,80.6,80.43,80.51,87757.0,58.6315,58.6388,58.5151,58.5733,87757.0
2018-10-12 13:40:00,80.51,80.63,80.45,80.62,75843.0,58.5733,58.6606,58.5297,58.6534,75843.0
2018-10-12 13:45:00,80.64,80.88,80.63,80.82,84708.0,58.6679,58.8425,58.6606,58.7989,84708.0
2018-10-12 13:50:00,80.83,80.86,80.65,80.74,73560.0,58.8062,58.828,58.6752,58.7407,73560.0
2018-10-12 13:55:00,80.73,80.74,80.62,80.68,76748.0,58.7334,58.7407,58.6534,58.697,76748.0
2018-10-12 14:00:00,80.68,80.71,80.37,80.43,177354.0,58.697,58.7189,58.4715,58.5151,177354.0
2018-10-12 14:05:00,80.43,80.49,80.35,80.41,184071.0,58.5151,58.5588,58.4569,58.5006,184071.0
2018-10-12 14:10:00,80.41,80.45,80.27,80.3,121990.0,58.5006,58.5297,58.3987,58.4206,121990.0
2018-10-12 14:15:00,80.29,80.61,80.27,80.58,97311.0,58.4133,58.6461,58.3987,58.6243,97311.0
2018-10-12 14:20:00,80.59,80.66,80.44,80.5,79303.0,58.6315,58.6825,58.5224,58.5661,79303.0
2018-10-12 14:25:00,80.49,80.7,80.41,80.69,66120.0,58.5588,58.7116,58.5006,58.7043,66120.0
2018-10-12 14:30:00,80.7,80.74,80.62,80.68,95916.0,58.7116,58.7407,58.6534,58.697,95916.0
2018-10-12 14:35:00,80.67,80.74,80.63,80.66,69878.0,58.6898,58.7407,58.6606,58.6825,69878.0
2018-10-12 14:40:00,80.67,80.71,80.56,80.58,77767.0,58.6898,58.7189,58.6097,58.6243,77767.0
2018-10-12 14:45:00,80.59,80.65,80.54,80.64,77760.0,58.6315,58.6752,58.5952,58.6679,77760.0
2018-10-12 14:50:00,80.65,80.93,80.64,80.92,129248.0,58.6752,58.8789,58.6679,58.8716,129248.0
2018-10-12 14:55:00,80.92,80.97,80.86,80.91,120494.0,58.8716,58.908,58.828,58.8644,120494.0
2018-10-12 15:00:00,80.9,80.91,80.69,80.81,115725.0,58.8571,58.8644,58.7043,58.7916,115725.0
2018-10-12 15:05:00,80.82,81.01,80.78,80.95,98066.0,58.7989,58.9371,58.7698,58.8935,98066.0
2018-10-12 15:10:00,80.95,81.13,80.95,81.08,108942.0,58.8935,59.0244,58.8935,58.988,108942.0
2018-10-12 15:15:00,81.08,81.08,80.92,80.97,86803.0,58.988,58.988,58.8716,58.908,86803.0
2018-10-12 15:20:00,80.98,81.12,80.98,81.12,116106.0,58.9153,59.0171,58.9153,59.0171,116106.0
2018-10-12 15:25:00,81.12,81.38,81.12,81.28,137880.0,59.0171,59.2063,59.0171,59.1335,137880.0
2018-10-12 15:30:00,81.28,81.37,81.19,81.34,187008.0,59.1335,59.199,59.0681,59.1772,187008.0
2018-10-12 15:35:00,81.35,81.35,81.09,81.14,177441.0,59.1845,59.1845,58.9953,59.0317,177441.0
2018-10-12 15:40:00,81.13,81.38,81.11,81.35,175005.0,59.0244,59.2063,59.0099,59.1845,175005.0
2018-10-12 15:45:00,81.37,81.49,81.24,81.39,277203.0,59.199,59.2863,59.1044,59.2136,277203.0
2018-10-12 15:50:00,81.39,81.58,81.39,81.5,329043.0,59.2136,59.3518,59.2136,59.2936,329043.0
2018-10-12 15:55:00,81.49,81.7,81.34,81.36,1026334.0,59.2863,59.4391,59.1772,59.1917,1026334.0
2018-10-15 09:30:00,81.38,81.62,81.22,81.27,256566.0,59.2063,59.3809,59.0899,59.1263,256566.0
2018-10-15 09:35:00,81.28,81.65,81.23,81.53,159534.0,59.1335,59.4027,59.0972,59.3154,159534.0
2018-10-15 09:40:00,81.52,81.63,81.39,81.42,77754.0,59.3082,59.3882,59.2136,59.2354,77754.0
2018-10-15 09:45:00,81.43,81.58,81.43,81.46,81242.0,59.2427,59.3518,59.2427,59.2645,81242.0
2018-10-15 09:50:00,81.46,81.5,81.37,81.39,57153.0,59.2645,59.2936,59.199,59.2136,57153.0
2018-10-15 09:55:00,81.4,81.47,81.26,81.26,82228.0,59.2208,59.2718,59.119,59.119,82228.0
2018-10-15 10:00:00,81.27,81.36,81.18,81.23,66495.0,59.1263,59.1917,59.0608,59.0972,66495.0
2018-10-15 10:05:00,81.23,81.36,81.19,81.3,101259.0,59.0972,59.1917,59.0681,59.1481,101259.0
2018-10-15 10:10:00,81.3,81.4,81.27,81.33,82899.0,59.1481,59.2208,59.1263,59.1699,82899.0
2018-10-15 10:15:00,81.33,81.41,81.24,81.29,69139.0,59.1699,59.2281,59.1044,59.1408,69139.0
2018-10-15 10:20:00,81.29,81.43,81.26,81.41,53332.0,59.1408,59.2427,59.119,59.2281,53332.0
2018-10-15 10:25:00,81.41,81.52,81.4,81.47,44881.0,59.2281,59.3082,59.2208,59.2718,44881.0
2018-10-15 10:30:00,81.46,81.64,81.46,81.63,61871.0,59.2645,59.3955,59.2645,59.3882,61871.0
2018-10-15 10:35:00,81.62,81.69,81.58,81.61,58450.0,59.3809,59.4318,59.3518,59.3736,58450.0
2018-10-15 10:40:00,81.6,81.61,81.52,81.53,38634.0,59.3664,59.3736,59.3082,59.3154,38634.0
2018-10-15 10:45:00,81.54,81.58,81.42,81.42,38181.0,59.3227,59.3518,59.2354,59.2354,38181.0
2018-10-15 10:50:00,81.4,81.47,81.35,81.46,54844.0,59.2208,59.2718,59.1845,59.2645,54844.0
2018-10-15 10:55:00,81.45,81.5,81.44,81.49,33088.0,59.2572,59.2936,59.2499,59.2863,33088.0
2018-10-15 11:00:00,81.49,81.54,81.44,81.51,42335.0,59.2863,59.3227,59.2499,59.3009,42335.0
2018-10-15 11:05:00,81.51,81.59,81.49,81.51,76195.0,59.3009,59.3591,59.2863,59.3009,76195.0
2018-10-15 11:10:00,81.5,81.5,81.36,81.38,45311.0,59.2936,59.2936,59.1917,59.2063,45311.0
2018-10-15 11:15:00,81.38,81.5,81.37,81.48,45504.0,59.2063,59.2936,59.199,59.279,45504.0
2018-10-15 11:20:00,81.48,81.6,81.48,81.57,43688.0,59.279,59.3664,59.279,59.3445,43688.0
2018-10-15 11:25:00,81.57,81.74,81.55,81.66,66339.0,59.3445,59.4682,59.33,59.41,66339.0
2018-10-15 11:30:00,81.66,81.7,81.62,81.65,57802.0,59.41,59.4391,59.3809,59.4027,57802.0
2018-10-15 11:35:00,81.64,81.7,81.56,81.58,52272.0,59.3955,59.4391,59.3373,59.3518,52272.0
2018-10-15 11:40:00,81.57,81.6,81.49,81.5,41655.0,59.3445,59.3664,59.2863,59.2936,41655.0
2018-10-15 11:45:00,81.5,81.51,81.39,81.44,44896.0,59.2936,59.3009,59.2136,59.2499,44896.0
2018-10-15 11:50:00,81.44,81.44,81.23,81.24,92336.0,59.2499,59.2499,59.0972,59.1044,92336.0
2018-10-15 11:55:00,81.24,81.25,81.13,81.17,71650.0,59.1044,59.1117,59.0244,59.0535,71650.0
2018-10-15 12:00:00,81.17,81.17,81.05,81.16,51403.0,59.0535,59.0535,58.9662,59.0462,51403.0
2018-10-15 12:05:00,81.16,81.16,81.01,81.09,79230.0,59.0462,59.0462,58.9371,58.9953,79230.0
2018-10-15 12:10:00,81.1,81.14,81.01,81.08,78731.0,59.0026,59.0317,58.9371,58.988,78731.0
2018-10-15 12:15:00,81.08,81.17,81.05,81.09,53611.0,58.988,59.0535,58.9662,58.9953,53611.0
2018-10-15 12:20:00,81.09,81.15,81.03,81.06,41948.0,58.9953,59.039,58.9517,58.9735,41948.0
2018-10-15 12:25:00,81.06,81.13,81.03,81.08,42287.0,58.9735,59.0244,58.9517,58.988,42287.0
2018-10-15 12:30:00,81.09,81.21,81.05,81.19,44081.0,58.9953,59.0826,58.9662,59.0681,44081.0
2018-10-15 12:35:00,81.2,81.24,81.15,81.2,88925.0,59.0753,59.1044,59.039,59.0753,88925.0
2018-10-15 12:40:00,81.2,81.22,81.14,81.19,38446.0,59.0753,59.0899,59.0317,59.0681,38446.0
2018-10-15 12:45:00,81.19,81.23,81.09,81.21,37878.0,59.0681,59.0972,58.9953,59.0826,37878.0
2018-10-15 12:50:00,81.2,81.21,81.11,81.12,28836.0,59.0753,59.0826,59.0099,59.0171,28836.0
2018-10-15 12:55:00,81.12,81.14,81.03,81.03,44491.0,59.0171,59.0317,58.9517,58.9517,44491.0
2018-10-15 13:00:00,81.03,81.14,81.02,81.12,41475.0,58.9517,59.0317,58.9444,59.0171,41475.0
2018-10-15 13:05:00,81.11,81.15,81.06,81.13,31100.0,59.0099,59.039,58.9735,59.0244,31100.0
2018-10-15 13:10:00,81.13,81.22,81.12,81.2,41895.0,59.0244,59.0899,59.0171,59.0753,41895.0
2018-10-15 13:15:00,81.19,81.24,81.17,81.22,27897.0,59.0681,59.1044,59.0535,59.0899,27897.0
2018-10-15 13:20:00,81.22,81.22,81.14,81.16,30082.0,59.0899,59.0899,59.0317,59.0462,30082.0
2018-10-15 13:25:00,81.16,81.19,81.12,81.15,28300.0,59.0462,59.0681,59.0171,59.039,28300.0
2018-10-15 13:30:00,81.14,81.3,81.11,81.29,50359.0,59.0317,59.1481,59.0099,59.1408,50359.0
2018-10-15 13:35:00,81.28,81.29,81.18,81.24,56372.0,59.1335,59.1408,59.0608,59.1044,56372.0
2018-10-15 13:40:00,81.25,81.34,81.23,81.25,61070.0,59.1117,59.1772,59.0972,59.1117,61070.0
2018-10-15 13:45:00,81.24,81.27,81.22,81.23,55271.0,59.1044,59.1263,59.0899,59.0972,55271.0
2018-10-15 13:50:00,81.23,81.24,81.1,81.14,56809.0,59.0972,59.1044,59.0026,59.0317,56809.0
2018-10-15 13:55:00,81.14,81.28,81.13,81.22,50142.0,59.0317,59.1335,59.0244,59.0899,50142.0
2018-10-15 14:00:00,81.22,81.24,81.08,81.12,71246.0,59.0899,59.1044,58.988,59.0171,71246.0
2018-10-15 14:05:00,81.13,81.14,81.06,81.14,57290.0,59.0244,59.0317,58.9735,59.0317,57290.0
2018-10-15 14:10:00,81.14,81.16,81.03,81.04,44009.0,59.0317,59.0462,58.9517,58.9589,44009.0
2018-10-15 14:15:00,81.04,81.11,81.04,81.09,36639.0,58.9589,59.0099,58.9589,58.9953,36639.0
2018-10-15 14:20:00,81.08,81.16,81.08,81.13,62315.0,58.988,59.0462,58.988,59.0244,62315.0
2018-10-15 14:25:00,81.13,81.19,81.11,81.17,53832.0,59.0244,59.0681,59.0099,59.0535,53832.0
2018-10-15 14:30:00,81.17,81.23,81.16,81.2,72646.0,59.0535,59.0972,59.0462,59.0753,72646.0
2018-10-15 14:35:00,81.21,81.21,81.15,81.19,54967.0,59.0826,59.0826,59.039,59.0681,54967.0
2018-10-15 14:40:00,81.2,81.37,81.19,81.37,56598.0,59.0753,59.199,59.0681,59.199,56598.0
2018-10-15 14:45:00,81.37,81.46,81.33,81.45,54699.0,59.199,59.2645,59.1699,59.2572,54699.0
2018-10-15 14:50:00,81.46,81.59,81.45,81.53,96529.0,59.2645,59.3591,59.2572,59.3154,96529.0
2018-10-15 14:55:00,81.54,81.57,81.47,81.49,75809.0,59.3227,59.3445,59.2718,59.2863,75809.0
2018-10-15 15:00:00,81.49,81.51,81.39,81.4,97337.0,59.2863,59.3009,59.2136,59.2208,97337.0
2018-10-15 15:05:00,81.39,81.45,81.28,81.32,109816.0,59.2136,59.2572,59.1335,59.1626,109816.0
2018-10-15 15:10:00,81.32,81.35,81.23,81.25,107323.0,59.1626,59.1845,59.0972,59.1117,107323.0
2018-10-15 15:15:00,81.25,81.3,81.14,81.16,126764.0,59.1117,59.1481,59.0317,59.0462,126764.0
2018-10-15 15:20:00,81.15,81.2,81.11,81.12,75577.0,59.039,59.0753,59.0099,59.0171,75577.0
2018-10-15 15:25:00,81.11,81.2,81.09,81.1,80426.0,59.0099,59.0753,58.9953,59.0026,80426.0
2018-10-15 15:30:00,81.09,81.13,81.01,81.07,169377.0,58.9953,59.0244,58.9371,58.9808,169377.0
2018-10-15 15:35:00,81.07,81.08,80.98,81.02,155881.0,58.9808,58.988,58.9153,58.9444,155881.0
2018-10-15 15:40:00,81.01,81.1,80.99,81.05,146314.0,58.9371,59.0026,58.9226,58.9662,146314.0
2018-10-15 15:45:00,81.05,81.24,80.97,81.17,239576.0,58.9662,59.1044,58.908,59.0535,239576.0
2018-10-15 15:50:00,81.17,81.21,81.04,81.08,211405.0,59.0535,59.0826,58.9589,58.988,211405.0
2018-10-15 15:55:00,81.08,81.11,80.82,80.82,777465.0,58.988,59.0099,58.7989,58.7989,777465.0
2018-10-16 09:30:00,80.51,80.65,80.01,80.26,438087.0,58.5733,58.6752,58.2096,58.3915,438087.0
2018-10-16 09:35:00,80.28,80.75,80.23,80.41,243111.0,58.406,58.748,58.3696,58.5006,243111.0
2018-10-16 09:40:00,80.41,80.82,80.35,80.81,169339.0,58.5006,58.7989,58.4569,58.7916,169339.0
2018-10-16 09:45:00,80.81,80.84,80.61,80.74,106475.0,58.7916,58.8134,58.6461,58.7407,106475.0
2018-10-16 09:50:00,80.75,80.8,80.63,80.79,118350.0,58.748,58.7843,58.6606,58.7771,118350.0
2018-10-16 09:55:00,80.8,80.95,80.79,80.91,113099.0,58.7843,58.8935,58.7771,58.8644,113099.0
2018-10-16 10:00:00,80.91,81.21,80.89,81.16,167471.0,58.8644,59.0826,58.8498,59.0462,167471.0
2018-10-16 10:05:00,81.15,81.26,81.1,81.14,97357.0,59.039,59.119,59.0026,59.0317,97357.0
2018-10-16 10:10:00,81.14,81.14,80.97,80.99,91417.0,59.0317,59.0317,58.908,58.9226,91417.0
2018-10-16 10:15:00,80.99,81.03,80.85,80.9,93809.0,58.9226,58.9517,58.8207,58.8571,93809.0
2018-10-16 10:20:00,80.91,80.99,80.88,80.99,93115.0,58.8644,58.9226,58.8425,58.9226,93115.0
2018-10-16 10:25:00,80.99,81.0,80.78,80.78,70626.0,58.9226,58.9298,58.7698,58.7698,70626.0
2018-10-16 10:30:00,80.77,80.84,80.74,80.82,71681.0,58.7625,58.8134,58.7407,58.7989,71681.0
2018-10-16 10:35:00,80.83,80.88,80.79,80.82,51414.0,58.8062,58.8425,58.7771,58.7989,51414.0
2018-10-16 10:40:00,80.82,81.0,80.75,80.97,104366.0,58.7989,58.9298,58.748,58.908,104366.0
2018-10-16 10:45:00,80.98,81.01,80.91,80.97,82590.0,58.9153,58.9371,58.8644,58.908,82590.0
2018-10-16 10:50:00,80.97,81.05,80.94,81.01,87610.0,58.908,58.9662,58.8862,58.9371,87610.0
2018-10-16 10:55:00,81.01,81.06,80.97,81.03,79114.0,58.9371,58.9735,58.908,58.9517,79114.0
2018-10-16 11:00:00,81.04,81.11,81.0,81.0,95655.0,58.9589,59.0099,58.9298,58.9298,95655.0
2018-10-16 11:05:00,81.0,81.04,80.9,80.92,66538.0,58.9298,58.9589,58.8571,58.8716,66538.0
2018-10-16 11:10:00,80.93,80.98,80.89,80.93,53980.0,58.8789,58.9153,58.8498,58.8789,53980.0
2018-10-16 11:15:00,80.94,80.99,80.91,80.99,64091.0,58.8862,58.9226,58.8644,58.9226,64091.0
2018-10-16 11:20:00,80.99,81.03,80.92,80.98,121091.0,58.9226,58.9517,58.8716,58.9153,121091.0
2018-10-16 11:25:00,80.98,81.0,80.95,80.99,62940.0,58.9153,58.9298,58.8935,58.9226,62940.0
2018-10-16 11:30:00,80.99,81.1,80.97,81.05,72289.0,58.9226,59.0026,58.908,58.9662,72289.0
2018-10-16 11:35:00,81.04,81.05,80.99,81.0,57234.0,58.9589,58.9662,58.9226,58.9298,57234.0
2018-10-16 11:40:00,81.0,81.01,80.9,80.92,37181.0,58.9298,58.9371,58.8571,58.8716,37181.0
2018-10-16 11:45:00,80.92,81.0,80.9,80.98,64949.0,58.8716,58.9298,58.8571,58.9153,64949.0
2018-10-16 11:50:00,80.97,80.99,80.88,80.92,70440.0,58.908,58.9226,58.8425,58.8716,70440.0
2018-10-16 11:55:00,80.92,81.0,80.91,80.98,41931.0,58.8716,58.9298,58.8644,58.9153,41931.0
2018-10-16 12:00:00,80.98,81.03,80.95,81.03,55454.0,58.9153,58.9517,58.8935,58.9517,55454.0
2018-10-16 12:05:00,81.03,81.14,81.01,81.07,66811.0,58.9517,59.0317,58.9371,58.9808,66811.0
2018-10-16 12:10:00,81.08,81.09,81.02,81.03,40746.0,58.988,58.9953,58.9444,58.9517,40746.0
2018-10-16 12:15:00,81.04,81.05,80.92,80.94,46328.0,58.9589,58.9662,58.8716,58.8862,46328.0
2018-10-16 12:20:00,80.94,80.95,80.88,80.89,59246.0,58.8862,58.8935,58.8425,58.8498,59246.0
2018-10-16 12:25:00,80.88,80.88,80.79,80.82,36464.0,58.8425,58.8425,58.7771,58.7989,36464.0
2018-10-16 12:30:00,80.83,80.83,80.76,80.78,43012.0,58.8062,58.8062,58.7552,58.7698,43012.0
2018-10-16 12:35:00,80.77,80.82,80.76,80.77,41001.0,58.7625,58.7989,58.7552,58.7625,41001.0
2018-10-16 12:40:00,80.77,80.84,80.77,80.84,69592.0,58.7625,58.8134,58.7625,58.8134,69592.0
2018-10-16 12:45:00,80.83,80.87,80.79,80.84,53878.0,58.8062,58.8353,58.7771,58.8134,53878.0
2018-10-16 12:50:00,80.85,80.89,80.79,80.8,38220.0,58.8207,58.8498,58.7771,58.7843,38220.0
2018-10-16 12:55:00,80.79,80.82,80.76,80.8,31603.0,58.7771,58.7989,58.7552,58.7843,31603.0
2018-10-16 13:00:00,80.8,80.81,80.76,80.8,35279.0,58.7843,58.7916,58.7552,58.7843,35279.0
2018-10-16 13:05:00,80.8,80.8,80.73,80.74,59267.0,58.7843,58.7843,58.7334,58.7407,59267.0
2018-10-16 13:10:00,80.74,80.74,80.68,80.7,37950.0,58.7407,58.7407,58.697,58.7116,37950.0
2018-10-16 13:15:00,80.7,80.73,80.67,80.69,41874.0,58.7116,58.7334,58.6898,58.7043,41874.0
2018-10-16 13:20:00,80.69,80.75,80.68,80.73,59829.0,58.7043,58.748,58.697,58.7334,59829.0
2018-10-16 13:25:00,80.73,80.87,80.69,80.87,97600.0,58.7334,58.8353,58.7043,58.8353,97600.0
2018-10-16 13:30:00,80.87,81.05,80.85,81.03,103594.0,58.8353,58.9662,58.8207,58.9517,103594.0
2018-10-16 13:35:00,81.04,81.09,81.03,81.05,37290.0,58.9589,58.9953,58.9517,58.9662,37290.0
2018-10-16 13:40:00,81.05,81.07,80.99,81.0,42817.0,58.9662,58.9808,58.9226,58.9298,42817.0
2018-10-16 13:45:00,81.0,81.06,80.98,81.03,36091.0,58.9298,58.9735,58.9153,58.9517,36091.0
2018-10-16 13:50:00,81.04,81.11,80.93,80.93,66698.0,58.9589,59.0099,58.8789,58.8789,66698.0
2018-10-16 13:55:00,80.94,80.95,80.76,80.8,56658.0,58.8862,58.8935,58.7552,58.7843,56658.0
2018-10-16 14:00:00,80.81,80.91,80.81,80.9,64964.0,58.7916,58.8644,58.7916,58.8571,64964.0
2018-10-16 14:05:00,80.91,81.02,80.9,80.97,61888.0,58.8644,58.9444,58.8571,58.908,61888.0
2018-10-16 14:10:00,80.98,81.09,80.96,81.09,51412.0,58.9153,58.9953,58.9007,58.9953,51412.0
2018-10-16 14:15:00,81.09,81.09,81.0,81.06,51997.0,58.9953,58.9953,58.9298,58.9735,51997.0
2018-10-16 14:20:00,81.07,81.1,81.02,81.03,60710.0,58.9808,59.0026,58.9444,58.9517,60710.0
2018-10-16 14:25:00,81.03,81.09,81.0,81.07,42259.0,58.9517,58.9953,58.9298,58.9808,42259.0
2018-10-16 14:30:00,81.08,81.14,81.06,81.13,69663.0,58.988,59.0317,58.9735,59.0244,69663.0
2018-10-16 14:35:00,81.14,81.15,81.09,81.1,50092.0,59.0317,59.039,58.9953,59.0026,50092.0
2018-10-16 14:40:00,81.11,81.16,81.09,81.13,51799.0,59.0099,59.0462,58.9953,59.0244,51799.0
2018-10-16 14:45:00,81.13,81.15,81.07,81.12,54685.0,59.0244,59.039,58.9808,59.0171,54685.0
2018-10-16 14:50:00,81.11,81.12,80.99,81.11,71871.0,59.0099,59.0171,58.9226,59.0099,71871.0
2018-10-16 14:55:00,81.1,81.11,80.91,80.95,76900.0,59.0026,59.0099,58.8644,58.8935,76900.0
2018-10-16 15:00:00,80.96,80.97,80.87,80.9,60535.0,58.9007,58.908,58.8353,58.8571,60535.0
2018-10-16 15:05:00,80.9,81.01,80.86,81.01,87194.0,58.8571,58.9371,58.828,58.9371,87194.0
2018-10-16 15:10:00,81.01,81.08,80.92,81.08,63664.0,58.9371,58.988,58.8716,58.988,63664.0
2018-10-16 15:15:00,81.08,81.08,81.0,81.04,65989.0,58.988,58.988,58.9298,58.9589,65989.0
2018-10-16 15:20:00,81.04,81.04,80.95,80.97,69199.0,58.9589,58.9589,58.8935,58.908,69199.0
2018-10-16 15:25:00,80.98,80.99,80.92,80.95,62372.0,58.9153,58.9226,58.8716,58.8935,62372.0
2018-10-16 15:30:00,80.94,81.0,80.9,80.97,118670.0,58.8862,58.9298,58.8571,58.908,118670.0
2018-10-16 15:35:00,80.97,81.11,80.96,81.11,73189.0,58.908,59.0099,58.9007,59.0099,73189.0
2018-10-16 15:40:00,81.1,81.2,81.09,81.16,142375.0,59.0026,59.0753,58.9953,59.0462,142375.0
2018-10-16 15:45:00,81.16,81.25,81.13,81.25,160741.0,59.0462,59.1117,59.0244,59.1117,160741.0
2018-10-16 15:50:00,81.25,81.27,81.14,81.17,190390.0,59.1117,59.1263,59.0317,59.0535,190390.0
2018-10-16 15:55:00,81.18,81.23,81.04,81.17,608793.0,59.0608,59.0972,58.9589,59.0535,608793.0
2018-10-17 09:30:00,80.94,81.27,80.89,81.26,178319.0,58.8862,59.1263,58.8498,59.119,178319.0
2018-10-17 09:35:00,81.24,81.26,81.09,81.23,80323.0,59.1044,59.119,58.9953,59.0972,80323.0
2018-10-17 09:40:00,81.24,81.34,81.19,81.29,88419.0,59.1044,59.1772,59.0681,59.1408,88419.0
2018-10-17 09:45:00,81.29,81.31,80.99,81.04,62743.0,59.1408,59.1554,58.9226,58.9589,62743.0
2018-10-17 09:50:00,81.05,81.17,80.97,81.04,81086.0,58.9662,59.0535,58.908,58.9589,81086.0
2018-10-17 09:55:00,81.04,81.08,80.81,80.83,89327.0,58.9589,58.988,58.7916,58.8062,89327.0
2018-10-17 10:00:00,80.81,80.94,80.76,80.91,86545.0,58.7916,58.8862,58.7552,58.8644,86545.0
2018-10-17 10:05:00,80.92,81.07,80.87,81.07,61286.0,58.8716,58.9808,58.8353,58.9808,61286.0
2018-10-17 10:10:00,81.07,81.1,80.89,80.9,80581.0,58.9808,59.0026,58.8498,58.8571,80581.0
2018-10-17 10:15:00,80.88,80.93,80.82,80.92,64194.0,58.8425,58.8789,58.7989,58.8716,64194.0
2018-10-17 10:20:00,80.91,80.95,80.83,80.85,71391.0,58.8644,58.8935,58.8062,58.8207,71391.0
2018-10-17 10:25:00,80.84,80.85,80.77,80.83,87492.0,58.8134,58.8207,58.7625,58.8062,87492.0
2018-10-17 10:30:00,80.82,80.82,80.36,80.36,182849.0,58.7989,58.7989,58.4642,58.4642,182849.0
2018-10-17 10:35:00,80.38,80.5,80.35,80.49,106351.0,58.4788,58.5661,58.4569,58.5588,106351.0
2018-10-17 10:40:00,80.5,80.5,80.4,80.46,81272.0,58.5661,58.5661,58.4933,58.537,81272.0
2018-10-17 10:45:00,80.46,80.5,80.38,80.45,89949.0,58.537,58.5661,58.4788,58.5297,89949.0
2018-10-17 10:50:00,80.44,80.54,80.38,80.49,83762.0,58.5224,58.5952,58.4788,58.5588,83762.0
2018-10-17 10:55:00,80.49,80.55,80.45,80.47,53668.0,58.5588,58.6024,58.5297,58.5442,53668.0
2018-10-17 11:00:00,80.46,80.5,80.38,80.4,104036.0,58.537,58.5661,58.4788,58.4933,104036.0
2018-10-17 11:05:00,80.39,80.7,80.34,80.69,80452.0,58.486,58.7116,58.4497,58.7043,80452.0
2018-10-17 11:10:00,80.68,80.73,80.64,80.69,73013.0,58.697,58.7334,58.6679,58.7043,73013.0
2018-10-17 11:15:00,80.7,80.72,80.57,80.67,38757.0,58.7116,58.7261,58.617,58.6898,38757.0
2018-10-17 11:20:00,80.67,80.74,80.62,80.7,34428.0,58.6898,58.7407,58.6534,58.7116,34428.0
2018-10-17 11:25:00,80.7,80.8,80.67,80.76,54378.0,58.7116,58.7843,58.6898,58.7552,54378.0
2018-10-17 11:30:00,80.77,80.81,80.67,80.73,56413.0,58.7625,58.7916,58.6898,58.7334,56413.0
2018-10-17 11:35:00,80.74,80.75,80.56,80.58,50446.0,58.7407,58.748,58.6097,58.6243,50446.0
2018-10-17 11:40:00,80.59,80.82,80.58,80.77,77135.0,58.6315,58.7989,58.6243,58.7625,77135.0
2018-10-17 11:45:00,80.77,80.78,80.7,80.74,42956.0,58.7625,58.7698,58.7116,58.7407,42956.0
2018-10-17 11:50:00,80.74,80.79,80.72,80.72,47265.0,58.7407,58.7771,58.7261,58.7261,47265.0
2018-10-17 11:55:00,80.73,80.87,80.71,80.84,59076.0,58.7334,58.8353,58.7189,58.8134,59076.0
2018-10-17 12:00:00,80.86,80.91,80.81,80.87,67794.0,58.828,58.8644,58.7916,58.8353,67794.0
2018-10-17 12:05:00,80.86,80.92,80.8,80.88,99529.0,58.828,58.8716,58.7843,58.8425,99529.0
2018-10-17 12:10:00,80.88,80.93,80.8,80.92,83048.0,58.8425,58.8789,58.7843,58.8716,83048.0
2018-10-17 12:15:00,80.92,80.98,80.9,80.92,87021.0,58.8716,58.9153,58.8571,58.8716,87021.0
2018-10-17 12:20:00,80.92,80.99,80.86,80.94,53544.0,58.8716,58.9226,58.828,58.8862,53544.0
2018-10-17 12:25:00,80.94,81.01,80.91,81.01,65107.0,58.8862,58.9371,58.8644,58.9371,65107.0
2018-10-17 12:30:00,81.01,81.08,80.99,81.01,78303.0,58.9371,58.988,58.9226,58.9371,78303.0
2018-10-17 12:35:00,81.01,81.08,80.98,81.08,38229.0,58.9371,58.988,58.9153,58.988,38229.0
2018-10-17 12:40:00,81.08,81.24,81.08,81.2,115866.0,58.988,59.1044,58.988,59.0753,115866.0
2018-10-17 12:45:00,81.2,81.21,81.12,81.14,115097.0,59.0753,59.0826,59.0171,59.0317,115097.0
2018-10-17 12:50:00,81.12,81.21,81.09,81.18,54478.0,59.0171,59.0826,58.9953,59.0608,54478.0
2018-10-17 12:55:00,81.18,81.24,81.13,81.23,76306.0,59.0608,59.1044,59.0244,59.0972,76306.0
2018-10-17 13:00:00,81.23,81.23,81.09,81.12,83874.0,59.0972,59.0972,58.9953,59.0171,83874.0
2018-10-17 13:05:00,81.13,81.21,81.13,81.17,70739.0,59.0244,59.0826,59.0244,59.0535,70739.0
2018-10-17 13:10:00,81.17,81.22,81.14,81.2,65587.0,59.0535,59.0899,59.0317,59.0753,65587.0
2018-10-17 13:15:00,81.2,81.22,81.16,81.2,35273.0,59.0753,59.0899,59.0462,59.0753,35273.0
2018-10-17 13:20:00,81.21,81.26,81.19,81.22,51017.0,59.0826,59.119,59.0681,59.0899,51017.0
2018-10-17 13:25:00,81.21,81.23,81.18,81.21,48074.0,59.0826,59.0972,59.0608,59.0826,48074.0
2018-10-17 13:30:00,81.22,81.27,81.15,81.22,100987.0,59.0899,59.1263,59.039,59.0899,100987.0
2018-10-17 13:35:00,81.21,81.27,81.18,81.22,48928.0,59.0826,59.1263,59.0608,59.0899,48928.0
2018-10-17 13:40:00,81.23,81.29,81.22,81.24,56105.0,59.0972,59.1408,59.0899,59.1044,56105.0
2018-10-17 13:45:00,81.23,81.28,81.23,81.24,100486.0,59.0972,59.1335,59.0972,59.1044,100486.0
2018-10-17 13:50:00,81.25,81.32,81.23,81.25,71679.0,59.1117,59.1626,59.0972,59.1117,71679.0
2018-10-17 13:55:00,81.25,81.32,81.24,81.32,59428.0,59.1117,59.1626,59.1044,59.1626,59428.0
2018-10-17 14:00:00,81.31,81.32,81.15,81.24,193192.0,59.1554,59.1626,59.039,59.1044,193192.0
2018-10-17 14:05:00,81.25,81.43,81.25,81.43,88955.0,59.1117,59.2427,59.1117,59.2427,88955.0
2018-10-17 14:10:00,81.43,81.43,81.3,81.35,154697.0,59.2427,59.2427,59.1481,59.1845,154697.0
2018-10-17 14:15:00,81.35,81.36,81.25,81.33,159866.0,59.1845,59.1917,59.1117,59.1699,159866.0
2018-10-17 14:20:00,81.32,81.33,81.09,81.17,230486.0,59.1626,59.1699,58.9953,59.0535,230486.0
2018-10-17 14:25:00,81.17,81.3,81.15,81.28,113795.0,59.0535,59.1481,59.039,59.1335,113795.0
2018-10-17 14:30:00,81.28,81.36,81.13,81.15,237077.0,59.1335,59.1917,59.0244,59.039,237077.0
2018-10-17 14:35:00,81.16,81.19,81.09,81.12,89964.0,59.0462,59.0681,58.9953,59.0171,89964.0
2018-10-17 14:40:00,81.12,81.26,81.12,81.25,81700.0,59.0171,59.119,59.0171,59.1117,81700.0
2018-10-17 14:45:00,81.25,81.25,81.18,81.23,46491.0,59.1117,59.1117,59.0608,59.0972,46491.0
2018-10-17 14:50:00,81.21,81.34,81.2,81.31,103037.0,59.0826,59.1772,59.0753,59.1554,103037.0
2018-10-17 14:55:00,81.32,81.38,81.25,81.27,111099.0,59.1626,59.2063,59.1117,59.1263,111099.0
2018-10-17 15:00:00,81.27,81.4,81.21,81.37,121450.0,59.1263,59.2208,59.0826,59.199,121450.0
2018-10-17 15:05:00,81.37,81.41,81.35,81.38,101696.0,59.199,59.2281,59.1845,59.2063,101696.0
2018-10-17 15:10:00,81.38,81.44,81.35,81.39,68575.0,59.2063,59.2499,59.1845,59.2136,68575.0
2018-10-17 15:15:00,81.39,81.4,81.29,81.31,68860.0,59.2136,59.2208,59.1408,59.1554,68860.0
2018-10-17 15:20:00,81.3,81.36,81.28,81.33,62944.0,59.1481,59.1917,59.1335,59.1699,62944.0
2018-10-17 15:25:00,81.33,81.36,81.29,81.31,148271.0,59.1699,59.1917,59.1408,59.1554,148271.0
2018-10-17 15:30:00,81.32,81.35,81.14,81.2,198555.0,59.1626,59.1845,59.0317,59.0753,198555.0
2018-10-17 15:35:00,81.2,81.23,81.17,81.2,99869.0,59.0753,59.0972,59.0535,59.0753,99869.0
2018-10-17 15:40:00,81.19,81.23,81.08,81.17,247828.0,59.0681,59.0972,58.988,59.0535,247828.0
2018-10-17 15:45:00,81.17,81.36,81.14,81.31,305022.0,59.0535,59.1917,59.0317,59.1554,305022.0
2018-10-17 15:50:00,81.32,81.36,81.3,81.33,217651.0,59.1626,59.1917,59.1481,59.1699,217651.0
2018-10-17 15:55:00,81.32,81.52,81.27,81.49,550703.0,59.1626,59.3082,59.1263,59.2863,550703.0
2018-10-18 09:30:00,81.2,82.1,81.2,81.7,554286.0,59.0753,59.7301,59.0753,59.4391,554286.0
2018-10-18 09:35:00,81.7,81.71,81.51,81.55,186020.0,59.4391,59.4464,59.3009,59.33,186020.0
2018-10-18 09:40:00,81.55,81.59,81.39,81.54,145827.0,59.33,59.3591,59.2136,59.3227,145827.0
2018-10-18 09:45:00,81.55,81.84,81.48,81.7,144274.0,59.33,59.541,59.279,59.4391,144274.0
2018-10-18 09:50:00,81.69,81.78,81.53,81.64,151581.0,59.4318,59.4973,59.3154,59.3955,151581.0
2018-10-18 09:55:00,81.63,81.77,81.55,81.59,153083.0,59.3882,59.49,59.33,59.3591,153083.0
2018-10-18 10:00:00,81.59,81.68,81.56,81.64,193209.0,59.3591,59.4246,59.3373,59.3955,193209.0
2018-10-18 10:05:00,81.64,81.8,81.6,81.64,134261.0,59.3955,59.5119,59.3664,59.3955,134261.0
2018-10-18 10:10:00,81.64,81.86,81.63,81.84,169291.0,59.3955,59.5555,59.3882,59.541,169291.0
2018-10-18 10:15:00,81.84,82.04,81.79,81.98,176701.0,59.541,59.6865,59.5046,59.6428,176701.0
2018-10-18 10:20:00,81.97,82.04,81.9,81.91,178567.0,59.6355,59.6865,59.5846,59.5919,178567.0
2018-10-18 10:25:00,81.91,82.04,81.88,82.02,158918.0,59.5919,59.6865,59.5701,59.6719,158918.0
2018-10-18 10:30:00,82.02,82.14,81.96,82.14,180556.0,59.6719,59.7592,59.6283,59.7592,180556.0
2018-10-18 10:35:00,82.14,82.26,82.13,82.17,177565.0,59.7592,59.8465,59.7519,59.781,177565.0
2018-10-18 10:40:00,82.17,82.34,82.17,82.27,139636.0,59.781,59.9047,59.781,59.8538,139636.0
2018-10-18 10:45:00,82.29,82.36,82.22,82.27,195637.0,59.8683,59.9193,59.8174,59.8538,195637.0
2018-10-18 10:50:00,82.25,82.3,82.15,82.3,104774.0,59.8392,59.8756,59.7665,59.8756,104774.0
2018-10-18 10:55:00,82.3,82.47,82.29,82.43,225232.0,59.8756,59.9993,59.8683,59.9702,225232.0
2018-10-18 11:00:00,82.44,82.44,82.11,82.12,121672.0,59.9775,59.9775,59.7374,59.7447,121672.0
2018-10-18 11:05:00,82.12,82.16,82.04,82.13,129266.0,59.7447,59.7738,59.6865,59.7519,129266.0
2018-10-18 11:10:00,82.13,82.25,82.13,82.22,108448.0,59.7519,59.8392,59.7519,59.8174,108448.0
2018-10-18 11:15:00,82.21,82.35,82.2,82.35,92258.0,59.8101,59.912,59.8029,59.912,92258.0
2018-10-18 11:20:00,82.36,82.37,82.24,82.26,132880.0,59.9193,59.9265,59.832,59.8465,132880.0
2018-10-18 11:25:00,82.25,82.45,82.25,82.3,185087.0,59.8392,59.9848,59.8392,59.8756,185087.0
2018-10-18 11:30:00,82.31,82.38,82.17,82.19,202331.0,59.8829,59.9338,59.781,59.7956,202331.0
2018-10-18 11:35:00,82.19,82.19,82.08,82.14,197764.0,59.7956,59.7956,59.7156,59.7592,197764.0
2018-10-18 11:40:00,82.14,82.22,82.04,82.16,157011.0,59.7592,59.8174,59.6865,59.7738,157011.0
2018-10-18 11:45:00,82.15,82.2,82.05,82.08,296172.0,59.7665,59.8029,59.6937,59.7156,296172.0
2018-10-18 11:50:00,82.08,82.12,81.94,82.08,186933.0,59.7156,59.7447,59.6137,59.7156,186933.0
2018-10-18 11:55:00,82.07,82.15,82.01,82.09,148775.0,59.7083,59.7665,59.6646,59.7228,148775.0
2018-10-18 12:00:00,82.08,82.16,82.05,82.1,148499.0,59.7156,59.7738,59.6937,59.7301,148499.0
2018-10-18 12:05:00,82.09,82.19,82.07,82.11,134872.0,59.7228,59.7956,59.7083,59.7374,134872.0
2018-10-18 12:10:00,82.11,82.14,81.99,82.03,181638.0,59.7374,59.7592,59.6501,59.6792,181638.0
2018-10-18 12:15:00,82.03,82.04,81.93,82.0,216510.0,59.6792,59.6865,59.6064,59.6574,216510.0
2018-10-18 12:20:00,82.01,82.23,81.98,82.2,170264.0,59.6646,59.8247,59.6428,59.8029,170264.0
2018-10-18 12:25:00,82.2,82.25,82.15,82.17,118287.0,59.8029,59.8392,59.7665,59.781,118287.0
2018-10-18 12:30:00,82.17,82.17,82.06,82.11,100550.0,59.781,59.781,59.701,59.7374,100550.0
2018-10-18 12:35:00,82.11,82.13,82.03,82.12,132022.0,59.7374,59.7519,59.6792,59.7447,132022.0
2018-10-18 12:40:00,82.13,82.28,82.13,82.15,126567.0,59.7519,59.8611,59.7519,59.7665,126567.0
2018-10-18 12:45:00,82.15,82.17,82.04,82.07,99351.0,59.7665,59.781,59.6865,59.7083,99351.0
2018-10-18 12:50:00,82.07,82.09,82.0,82.01,106065.0,59.7083,59.7228,59.6574,59.6646,106065.0
2018-10-18 12:55:00,82.0,82.05,81.95,82.0,119742.0,59.6574,59.6937,59.621,59.6574,119742.0
2018-10-18 13:00:00,82.01,82.15,81.98,82.05,120245.0,59.6646,59.7665,59.6428,59.6937,120245.0
2018-10-18 13:05:00,82.05,82.14,82.01,82.07,143328.0,59.6937,59.7592,59.6646,59.7083,143328.0
2018-10-18 13:10:00,82.06,82.11,82.04,82.07,75802.0,59.701,59.7374,59.6865,59.7083,75802.0
2018-10-18 13:15:00,82.06,82.11,82.0,82.02,93859.0,59.701,59.7374,59.6574,59.6719,93859.0
2018-10-18 13:20:00,82.03,82.12,81.97,82.0,160695.0,59.6792,59.7447,59.6355,59.6574,160695.0
2018-10-18 13:25:00,81.99,82.01,81.89,81.98,123714.0,59.6501,59.6646,59.5773,59.6428,123714.0
2018-10-18 13:30:00,81.99,82.05,81.88,81.9,184829.0,59.6501,59.6937,59.5701,59.5846,184829.0
2018-10-18 13:35:00,81.91,81.92,81.78,81.83,118508.0,59.5919,59.5992,59.4973,59.5337,118508.0
2018-10-18 13:40:00,81.83,81.83,81.71,81.79,158152.0,59.5337,59.5337,59.4464,59.5046,158152.0
2018-10-18 13:45:00,81.78,81.85,81.72,81.82,162998.0,59.4973,59.5482,59.4537,59.5264,162998.0
2018-10-18 13:50:00,81.82,81.85,81.63,81.66,156379.0,59.5264,59.5482,59.3882,59.41,156379.0
2018-10-18 13:55:00,81.67,81.76,81.62,81.63,149076.0,59.4173,59.4828,59.3809,59.3882,149076.0
2018-10-18 14:00:00,81.63,81.79,81.61,81.73,111299.0,59.3882,59.5046,59.3736,59.4609,111299.0
2018-10-18 14:05:00,81.73,81.84,81.67,81.67,182096.0,59.4609,59.541,59.4173,59.4173,182096.0
2018-10-18 14:10:00,81.67,81.79,81.61,81.75,174133.0,59.4173,59.5046,59.3736,59.4755,174133.0
2018-10-18 14:15:00,81.74,81.82,81.65,81.66,122092.0,59.4682,59.5264,59.4027,59.41,122092.0
2018-10-18 14:20:00,81.65,81.88,81.62,81.84,145337.0,59.4027,59.5701,59.3809,59.541,145337.0
2018-10-18 14:25:00,81.84,81.85,81.74,81.82,72108.0,59.541,59.5482,59.4682,59.5264,72108.0
2018-10-18 14:30:00,81.8,81.8,81.67,81.69,68718.0,59.5119,59.5119,59.4173,59.4318,68718.0
2018-10-18 14:35:00,81.69,81.82,81.65,81.7,102752.0,59.4318,59.5264,59.4027,59.4391,102752.0
2018-10-18 14:40:00,81.69,81.87,81.64,81.87,130851.0,59.4318,59.5628,59.3955,59.5628,130851.0
2018-10-18 14:45:00,81.87,81.91,81.73,81.75,81325.0,59.5628,59.5919,59.4609,59.4755,81325.0
2018-10-18 14:50:00,81.75,81.84,81.74,81.81,62218.0,59.4755,59.541,59.4682,59.5191,62218.0
2018-10-18 14:55:00,81.81,81.83,81.74,81.76,162268.0,59.5191,59.5337,59.4682,59.4828,162268.0
2018-10-18 15:00:00,81.76,81.81,81.63,81.65,187306.0,59.4828,59.5191,59.3882,59.4027,187306.0
2018-10-18 15:05:00,81.65,81.66,81.57,81.62,118292.0,59.4027,59.41,59.3445,59.3809,118292.0
2018-10-18 15:10:00,81.62,81.62,81.51,81.52,87494.0,59.3809,59.3809,59.3009,59.3082,87494.0
2018-10-18 15:15:00,81.51,81.76,81.51,81.65,113901.0,59.3009,59.4828,59.3009,59.4027,113901.0
2018-10-18 15:20:00,81.65,81.81,81.63,81.81,131906.0,59.4027,59.5191,59.3882,59.5191,131906.0
2018-10-18 15:25:00,81.79,81.87,81.75,81.76,126263.0,59.5046,59.5628,59.4755,59.4828,126263.0
2018-10-18 15:30:00,81.75,81.76,81.62,81.64,143219.0,59.4755,59.4828,59.3809,59.3955,143219.0
2018-10-18 15:35:00,81.64,81.79,81.58,81.78,164266.0,59.3955,59.5046,59.3518,59.4973,164266.0
2018-10-18 15:40:00,81.78,81.84,81.74,81.78,327259.0,59.4973,59.541,59.4682,59.4973,327259.0
2018-10-18 15:45:00,81.77,81.87,81.74,81.79,312090.0,59.49,59.5628,59.4682,59.5046,312090.0
2018-10-18 15:50:00,81.78,81.83,81.73,81.8,413952.0,59.4973,59.5337,59.4609,59.5119,413952.0
2018-10-18 15:55:00,81.8,81.88,81.73,81.88,694823.0,59.5119,59.5701,59.4609,59.5701,694823.0
2018-10-19 09:30:00,81.66,82.03,81.51,81.92,1390227.0,59.41,59.6792,59.3009,59.5992,1390227.0
2018-10-19 09:35:00,81.94,82.17,81.86,81.97,127050.0,59.6137,59.781,59.5555,59.6355,127050.0
2018-10-19 09:40:00,81.98,82.01,81.9,81.98,101963.0,59.6428,59.6646,59.5846,59.6428,101963.0
2018-10-19 09:45:00,81.98,82.1,81.93,82.0,153674.0,59.6428,59.7301,59.6064,59.6574,153674.0
2018-10-19 09:50:00,82.01,82.19,82.0,82.17,116812.0,59.6646,59.7956,59.6574,59.781,116812.0
2018-10-19 09:55:00,82.17,82.18,81.99,82.0,90190.0,59.781,59.7883,59.6501,59.6574,90190.0
2018-10-19 10:00:00,82.01,82.3,81.99,82.27,103400.0,59.6646,59.8756,59.6501,59.8538,103400.0
2018-10-19 10:05:00,82.27,82.28,82.12,82.22,59641.0,59.8538,59.8611,59.7447,59.8174,59641.0
2018-10-19 10:10:00,82.22,82.22,82.08,82.09,82218.0,59.8174,59.8174,59.7156,59.7228,82218.0
2018-10-19 10:15:00,82.09,82.16,82.09,82.14,64933.0,59.7228,59.7738,59.7228,59.7592,64933.0
2018-10-19 10:20:00,82.13,82.26,82.13,82.15,50927.0,59.7519,59.8465,59.7519,59.7665,50927.0
2018-10-19 10:25:00,82.15,82.22,82.0,82.08,79331.0,59.7665,59.8174,59.6574,59.7156,79331.0
2018-10-19 10:30:00,82.08,82.24,82.05,82.16,107205.0,59.7156,59.832,59.6937,59.7738,107205.0
2018-10-19 10:35:00,82.16,82.17,82.02,82.06,116237.0,59.7738,59.781,59.6719,59.701,116237.0
2018-10-19 10:40:00,82.06,82.13,82.01,82.12,82053.0,59.701,59.7519,59.6646,59.7447,82053.0
2018-10-19 10:45:00,82.11,82.16,82.06,82.13,52735.0,59.7374,59.7738,59.701,59.7519,52735.0
2018-10-19 10:50:00,82.14,82.21,82.1,82.15,44789.0,59.7592,59.8101,59.7301,59.7665,44789.0
2018-10-19 10:55:00,82.15,82.36,82.15,82.36,86925.0,59.7665,59.9193,59.7665,59.9193,86925.0
2018-10-19 11:00:00,82.36,82.42,82.25,82.26,67813.0,59.9193,59.9629,59.8392,59.8465,67813.0
2018-10-19 11:05:00,82.26,82.3,82.21,82.24,45896.0,59.8465,59.8756,59.8101,59.832,45896.0
2018-10-19 11:10:00,82.25,82.4,82.24,82.4,66942.0,59.8392,59.9484,59.832,59.9484,66942.0
2018-10-19 11:15:00,82.41,82.47,82.3,82.32,99382.0,59.9557,59.9993,59.8756,59.8902,99382.0
2018-10-19 11:20:00,82.32,82.35,82.22,82.24,54067.0,59.8902,59.912,59.8174,59.832,54067.0
2018-10-19 11:25:00,82.24,82.29,82.17,82.26,88261.0,59.832,59.8683,59.781,59.8465,88261.0
2018-10-19 11:30:00,82.26,82.28,82.16,82.2,81834.0,59.8465,59.8611,59.7738,59.8029,81834.0
2018-10-19 11:35:00,82.21,82.22,82.08,82.12,50453.0,59.8101,59.8174,59.7156,59.7447,50453.0
2018-10-19 11:40:00,82.12,82.18,82.02,82.16,54926.0,59.7447,59.7883,59.6719,59.7738,54926.0
2018-10-19 11:45:00,82.16,82.23,82.14,82.2,72124.0,59.7738,59.8247,59.7592,59.8029,72124.0
2018-10-19 11:50:00,82.21,82.32,82.2,82.25,109334.0,59.8101,59.8902,59.8029,59.8392,109334.0
2018-10-19 11:55:00,82.26,82.4,82.21,82.35,80058.0,59.8465,59.9484,59.8101,59.912,80058.0
2018-10-19 12:00:00,82.35,82.41,82.31,82.33,57249.0,59.912,59.9557,59.8829,59.8974,57249.0
2018-10-19 12:05:00,82.32,82.39,82.27,82.3,60441.0,59.8902,59.9411,59.8538,59.8756,60441.0
2018-10-19 12:10:00,82.31,82.31,82.17,82.25,36940.0,59.8829,59.8829,59.781,59.8392,36940.0
2018-10-19 12:15:00,82.24,82.3,82.2,82.28,82740.0,59.832,59.8756,59.8029,59.8611,82740.0
2018-10-19 12:20:00,82.27,82.28,82.19,82.23,65427.0,59.8538,59.8611,59.7956,59.8247,65427.0
2018-10-19 12:25:00,82.22,82.27,82.16,82.16,57485.0,59.8174,59.8538,59.7738,59.7738,57485.0
2018-10-19 12:30:00,82.16,82.2,82.08,82.11,54059.0,59.7738,59.8029,59.7156,59.7374,54059.0
2018-10-19 12:35:00,82.12,82.25,82.1,82.21,92469.0,59.7447,59.8392,59.7301,59.8101,92469.0
2018-10-19 12:40:00,82.21,82.28,82.16,82.19,84000.0,59.8101,59.8611,59.7738,59.7956,84000.0
2018-10-19 12:45:00,82.2,82.26,82.15,82.21,52700.0,59.8029,59.8465,59.7665,59.8101,52700.0
2018-10-19 12:50:00,82.21,82.23,82.1,82.17,63272.0,59.8101,59.8247,59.7301,59.781,63272.0
2018-10-19 12:55:00,82.16,82.24,82.16,82.18,50441.0,59.7738,59.832,59.7738,59.7883,50441.0
2018-10-19 13:00:00,82.17,82.19,82.11,82.16,39499.0,59.781,59.7956,59.7374,59.7738,39499.0
2018-10-19 13:05:00,82.17,82.19,82.09,82.17,60702.0,59.781,59.7956,59.7228,59.781,60702.0
2018-10-19 13:10:00,82.17,82.28,82.16,82.24,55644.0,59.781,59.8611,59.7738,59.832,55644.0
2018-10-19 13:15:00,82.25,82.34,82.22,82.29,47964.0,59.8392,59.9047,59.8174,59.8683,47964.0
2018-10-19 13:20:00,82.3,82.31,82.25,82.31,54598.0,59.8756,59.8829,59.8392,59.8829,54598.0
2018-10-19 13:25:00,82.31,82.36,82.23,82.31,49670.0,59.8829,59.9193,59.8247,59.8829,49670.0
2018-10-19 13:30:00,82.31,82.34,82.27,82.29,64553.0,59.8829,59.9047,59.8538,59.8683,64553.0
2018-10-19 13:35:00,82.28,82.28,82.21,82.22,46577.0,59.8611,59.8611,59.8101,59.8174,46577.0
2018-10-19 13:40:00,82.22,82.28,82.19,82.26,68698.0,59.8174,59.8611,59.7956,59.8465,68698.0
2018-10-19 13:45:00,82.25,82.3,82.23,82.29,55204.0,59.8392,59.8756,59.8247,59.8683,55204.0
2018-10-19 13:50:00,82.28,82.29,82.2,82.21,42303.0,59.8611,59.8683,59.8029,59.8101,42303.0
2018-10-19 13:55:00,82.2,82.22,82.16,82.19,29424.0,59.8029,59.8174,59.7738,59.7956,29424.0
2018-10-19 14:00:00,82.18,82.19,82.0,82.01,82820.0,59.7883,59.7956,59.6574,59.6646,82820.0
2018-10-19 14:05:00,82.01,82.03,81.82,81.91,123777.0,59.6646,59.6792,59.5264,59.5919,123777.0
2018-10-19 14:10:00,81.91,81.96,81.86,81.91,73688.0,59.5919,59.6283,59.5555,59.5919,73688.0
2018-10-19 14:15:00,81.91,81.96,81.84,81.94,50238.0,59.5919,59.6283,59.541,59.6137,50238.0
2018-10-19 14:20:00,81.94,82.07,81.93,81.99,68008.0,59.6137,59.7083,59.6064,59.6501,68008.0
2018-10-19 14:25:00,81.99,82.05,81.97,82.02,60690.0,59.6501,59.6937,59.6355,59.6719,60690.0
2018-10-19 14:30:00,82.03,82.1,81.96,82.05,106226.0,59.6792,59.7301,59.6283,59.6937,106226.0
2018-10-19 14:35:00,82.06,82.2,82.06,82.14,98896.0,59.701,59.8029,59.701,59.7592,98896.0
2018-10-19 14:40:00,82.15,82.15,82.07,82.08,48525.0,59.7665,59.7665,59.7083,59.7156,48525.0
2018-10-19 14:45:00,82.09,82.21,82.08,82.18,61724.0,59.7228,59.8101,59.7156,59.7883,61724.0
2018-10-19 14:50:00,82.18,82.18,82.11,82.12,49049.0,59.7883,59.7883,59.7374,59.7447,49049.0
2018-10-19 14:55:00,82.11,82.16,82.06,82.07,49050.0,59.7374,59.7738,59.701,59.7083,49050.0
2018-10-19 15:00:00,82.08,82.11,81.92,81.95,81226.0,59.7156,59.7374,59.5992,59.621,81226.0
2018-10-19 15:05:00,81.96,81.99,81.92,81.97,58019.0,59.6283,59.6501,59.5992,59.6355,58019.0
2018-10-19 15:10:00,81.97,82.03,81.95,81.99,64369.0,59.6355,59.6792,59.621,59.6501,64369.0
2018-10-19 15:15:00,81.99,82.09,81.92,82.06,82801.0,59.6501,59.7228,59.5992,59.701,82801.0
2018-10-19 15:20:00,82.06,82.1,81.97,82.0,74017.0,59.701,59.7301,59.6355,59.6574,74017.0
2018-10-19 15:25:00,82.01,82.16,82.0,82.11,111600.0,59.6646,59.7738,59.6574,59.7374,111600.0
2018-10-19 15:30:00,82.11,82.13,82.02,82.07,102310.0,59.7374,59.7519,59.6719,59.7083,102310.0
2018-10-19 15:35:00,82.06,82.12,82.05,82.1,109226.0,59.701,59.7447,59.6937,59.7301,109226.0
2018-10-19 15:40:00,82.09,82.16,82.07,82.16,121782.0,59.7228,59.7738,59.7083,59.7738,121782.0
2018-10-19 15:45:00,82.15,82.17,82.09,82.12,114183.0,59.7665,59.781,59.7228,59.7447,114183.0
2018-10-19 15:50:00,82.12,82.17,82.07,82.08,170857.0,59.7447,59.781,59.7083,59.7156,170857.0
2018-10-19 15:55:00,82.08,82.09,81.95,81.96,570118.0,59.7156,59.7228,59.621,59.6283,570118.0
2018-10-22 09:30:00,82.0,82.18,81.77,81.79,260875.0,59.6574,59.7883,59.49,59.5046,260875.0
2018-10-22 09:35:00,81.78,81.79,81.45,81.67,140053.0,59.4973,59.5046,59.2572,59.4173,140053.0
2018-10-22 09:40:00,81.67,81.76,81.64,81.72,113494.0,59.4173,59.4828,59.3955,59.4537,113494.0
2018-10-22 09:45:00,81.71,81.88,81.6,81.78,151342.0,59.4464,59.5701,59.3664,59.4973,151342.0
2018-10-22 09:50:00,81.78,81.8,81.55,81.57,115116.0,59.4973,59.5119,59.33,59.3445,115116.0
2018-10-22 09:55:00,81.57,81.59,81.43,81.53,98331.0,59.3445,59.3591,59.2427,59.3154,98331.0
2018-10-22 10:00:00,81.52,81.52,81.42,81.47,96044.0,59.3082,59.3082,59.2354,59.2718,96044.0
2018-10-22 10:05:00,81.47,81.48,81.34,81.39,149032.0,59.2718,59.279,59.1772,59.2136,149032.0
2018-10-22 10:10:00,81.38,81.5,81.27,81.3,129251.0,59.2063,59.2936,59.1263,59.1481,129251.0
2018-10-22 10:15:00,81.3,81.31,81.11,81.17,156033.0,59.1481,59.1554,59.0099,59.0535,156033.0
2018-10-22 10:20:00,81.18,81.22,81.1,81.12,105283.0,59.0608,59.0899,59.0026,59.0171,105283.0
2018-10-22 10:25:00,81.11,81.11,80.93,81.05,166595.0,59.0099,59.0099,58.8789,58.9662,166595.0
2018-10-22 10:30:00,81.05,81.19,80.96,81.19,172455.0,58.9662,59.0681,58.9007,59.0681,172455.0
2018-10-22 10:35:00,81.19,81.19,81.07,81.15,99294.0,59.0681,59.0681,58.9808,59.039,99294.0
2018-10-22 10:40:00,81.15,81.15,81.06,81.13,76236.0,59.039,59.039,58.9735,59.0244,76236.0
2018-10-22 10:45:00,81.13,81.3,81.06,81.22,125012.0,59.0244,59.1481,58.9735,59.0899,125012.0
2018-10-22 10:50:00,81.22,81.35,81.22,81.25,76023.0,59.0899,59.1845,59.0899,59.1117,76023.0
2018-10-22 10:55:00,81.25,81.26,81.04,81.15,60284.0,59.1117,59.119,58.9589,59.039,60284.0
2018-10-22 11:00:00,81.14,81.21,81.1,81.15,84555.0,59.0317,59.0826,59.0026,59.039,84555.0
2018-10-22 11:05:00,81.14,81.26,81.1,81.2,92707.0,59.0317,59.119,59.0026,59.0753,92707.0
2018-10-22 11:10:00,81.21,81.21,81.09,81.14,101075.0,59.0826,59.0826,58.9953,59.0317,101075.0
2018-10-22 11:15:00,81.14,81.21,81.13,81.2,91817.0,59.0317,59.0826,59.0244,59.0753,91817.0
2018-10-22 11:20:00,81.2,81.29,81.16,81.27,67870.0,59.0753,59.1408,59.0462,59.1263,67870.0
2018-10-22 11:25:00,81.27,81.3,81.11,81.12,80620.0,59.1263,59.1481,59.0099,59.0171,80620.0
2018-10-22 11:30:00,81.12,81.15,81.04,81.1,80402.0,59.0171,59.039,58.9589,59.0026,80402.0
2018-10-22 11:35:00,81.11,81.19,81.1,81.13,57808.0,59.0099,59.0681,59.0026,59.0244,57808.0
2018-10-22 11:40:00,81.14,81.14,81.07,81.11,69120.0,59.0317,59.0317,58.9808,59.0099,69120.0
2018-10-22 11:45:00,81.1,81.19,81.06,81.17,55787.0,59.0026,59.0681,58.9735,59.0535,55787.0
2018-10-22 11:50:00,81.17,81.17,80.97,80.99,52830.0,59.0535,59.0535,58.908,58.9226,52830.0
2018-10-22 11:55:00,80.98,80.99,80.9,80.94,50045.0,58.9153,58.9226,58.8571,58.8862,50045.0
2018-10-22 12:00:00,80.95,81.0,80.92,80.96,43857.0,58.8935,58.9298,58.8716,58.9007,43857.0
2018-10-22 12:05:00,80.96,81.03,80.93,80.97,53777.0,58.9007,58.9517,58.8789,58.908,53777.0
2018-10-22 12:10:00,80.97,80.99,80.81,80.81,71571.0,58.908,58.9226,58.7916,58.7916,71571.0
2018-10-22 12:15:00,80.82,80.88,80.8,80.84,58647.0,58.7989,58.8425,58.7843,58.8134,58647.0
2018-10-22 12:20:00,80.85,80.88,80.8,80.82,44148.0,58.8207,58.8425,58.7843,58.7989,44148.0
2018-10-22 12:25:00,80.82,80.96,80.81,80.96,92297.0,58.7989,58.9007,58.7916,58.9007,92297.0
2018-10-22 12:30:00,80.96,81.0,80.86,80.91,102976.0,58.9007,58.9298,58.828,58.8644,102976.0
2018-10-22 12:35:00,80.9,80.92,80.71,80.81,81021.0,58.8571,58.8716,58.7189,58.7916,81021.0
2018-10-22 12:40:00,80.8,80.93,80.8,80.86,87484.0,58.7843,58.8789,58.7843,58.828,87484.0
2018-10-22 12:45:00,80.86,80.9,80.8,80.82,40081.0,58.828,58.8571,58.7843,58.7989,40081.0
2018-10-22 12:50:00,80.82,80.91,80.75,80.77,75246.0,58.7989,58.8644,58.748,58.7625,75246.0
2018-10-22 12:55:00,80.78,80.78,80.73,80.75,33654.0,58.7698,58.7698,58.7334,58.748,33654.0
2018-10-22 13:00:00,80.74,80.79,80.73,80.75,37949.0,58.7407,58.7771,58.7334,58.748,37949.0
2018-10-22 13:05:00,80.75,80.86,80.75,80.83,46045.0,58.748,58.828,58.748,58.8062,46045.0
2018-10-22 13:10:00,80.84,80.87,80.81,80.86,30672.0,58.8134,58.8353,58.7916,58.828,30672.0
2018-10-22 13:15:00,80.86,80.88,80.83,80.83,36500.0,58.828,58.8425,58.8062,58.8062,36500.0
2018-10-22 13:20:00,80.82,80.85,80.74,80.77,44532.0,58.7989,58.8207,58.7407,58.7625,44532.0
2018-10-22 13:25:00,80.77,80.79,80.7,80.71,53736.0,58.7625,58.7771,58.7116,58.7189,53736.0
2018-10-22 13:30:00,80.71,80.71,80.66,80.66,79621.0,58.7189,58.7189,58.6825,58.6825,79621.0
2018-10-22 13:35:00,80.65,80.73,80.64,80.72,54576.0,58.6752,58.7334,58.6679,58.7261,54576.0
2018-10-22 13:40:00,80.71,80.8,80.7,80.79,105379.0,58.7189,58.7843,58.7116,58.7771,105379.0
2018-10-22 13:45:00,80.79,80.85,80.73,80.76,38221.0,58.7771,58.8207,58.7334,58.7552,38221.0
2018-10-22 13:50:00,80.76,80.83,80.72,80.73,39095.0,58.7552,58.8062,58.7261,58.7334,39095.0
2018-10-22 13:55:00,80.73,80.76,80.66,80.66,38282.0,58.7334,58.7552,58.6825,58.6825,38282.0
2018-10-22 14:00:00,80.66,80.73,80.66,80.69,57583.0,58.6825,58.7334,58.6825,58.7043,57583.0
2018-10-22 14:05:00,80.7,80.78,80.69,80.76,41052.0,58.7116,58.7698,58.7043,58.7552,41052.0
2018-10-22 14:10:00,80.75,80.81,80.69,80.7,57871.0,58.748,58.7916,58.7043,58.7116,57871.0
2018-10-22 14:15:00,80.71,80.91,80.69,80.91,86083.0,58.7189,58.8644,58.7043,58.8644,86083.0
2018-10-22 14:20:00,80.91,80.93,80.84,80.85,87818.0,58.8644,58.8789,58.8134,58.8207,87818.0
2018-10-22 14:25:00,80.84,80.93,80.84,80.91,57660.0,58.8134,58.8789,58.8134,58.8644,57660.0
2018-10-22 14:30:00,80.9,80.95,80.86,80.92,55001.0,58.8571,58.8935,58.828,58.8716,55001.0
2018-10-22 14:35:00,80.92,81.0,80.92,80.96,65852.0,58.8716,58.9298,58.8716,58.9007,65852.0
2018-10-22 14:40:00,80.97,81.06,80.97,81.04,50788.0,58.908,58.9735,58.908,58.9589,50788.0
2018-10-22 14:45:00,81.03,81.18,81.03,81.13,67157.0,58.9517,59.0608,58.9517,59.0244,67157.0
2018-10-22 14:50:00,81.13,81.14,81.08,81.1,33567.0,59.0244,59.0317,58.988,59.0026,33567.0
2018-10-22 14:55:00,81.1,81.2,81.08,81.17,64173.0,59.0026,59.0753,58.988,59.0535,64173.0
2018-10-22 15:00:00,81.16,81.33,81.14,81.31,97207.0,59.0462,59.1699,59.0317,59.1554,97207.0
2018-10-22 15:05:00,81.31,81.33,81.21,81.22,54049.0,59.1554,59.1699,59.0826,59.0899,54049.0
2018-10-22 15:10:00,81.22,81.28,81.2,81.26,93719.0,59.0899,59.1335,59.0753,59.119,93719.0
2018-10-22 15:15:00,81.27,81.29,81.24,81.25,123769.0,59.1263,59.1408,59.1044,59.1117,123769.0
2018-10-22 15:20:00,81.25,81.3,81.11,81.12,73395.0,59.1117,59.1481,59.0099,59.0171,73395.0
2018-10-22 15:25:00,81.11,81.17,81.09,81.17,74293.0,59.0099,59.0535,58.9953,59.0535,74293.0
2018-10-22 15:30:00,81.17,81.23,81.14,81.22,95880.0,59.0535,59.0972,59.0317,59.0899,95880.0
2018-10-22 15:35:00,81.21,81.31,81.17,81.19,125939.0,59.0826,59.1554,59.0535,59.0681,125939.0
2018-10-22 15:40:00,81.18,81.18,81.1,81.15,96982.0,59.0608,59.0608,59.0026,59.039,96982.0
2018-10-22 15:45:00,81.14,81.24,81.11,81.18,137324.0,59.0317,59.1044,59.0099,59.0608,137324.0
2018-10-22 15:50:00,81.17,81.21,81.14,81.17,136549.0,59.0535,59.0826,59.0317,59.0535,136549.0
2018-10-22 15:55:00,81.17,81.22,81.11,81.14,378621.0,59.0535,59.0899,59.0099,59.0317,378621.0
2018-10-23 09:30:00,80.06,80.12,79.38,79.69,581141.0,58.246,58.2896,57.7512,57.9768,581141.0
2018-10-23 09:35:00,79.69,79.91,79.61,79.78,250591.0,57.9768,58.1368,57.9186,58.0423,250591.0
2018-10-23 09:40:00,79.79,79.81,79.66,79.74,139868.0,58.0495,58.0641,57.9549,58.0131,139868.0
2018-10-23 09:45:00,79.74,79.74,79.51,79.64,165135.0,58.0131,58.0131,57.8458,57.9404,165135.0
2018-10-23 09:50:00,79.64,79.71,79.48,79.62,168516.0,57.9404,57.9913,57.824,57.9258,168516.0
2018-10-23 09:55:00,79.62,79.68,79.32,79.35,147712.0,57.9258,57.9695,57.7076,57.7294,147712.0
2018-10-23 10:00:00,79.34,79.55,79.22,79.23,249686.0,57.7221,57.8749,57.6348,57.6421,249686.0
2018-10-23 10:05:00,79.22,79.24,79.06,79.19,200817.0,57.6348,57.6494,57.5184,57.613,200817.0
2018-10-23 10:10:00,79.19,79.2,78.82,78.86,263263.0,57.613,57.6203,57.3438,57.3729,263263.0
2018-10-23 10:15:00,78.86,78.93,78.71,78.82,271960.0,57.3729,57.4239,57.2638,57.3438,271960.0
2018-10-23 10:20:00,78.82,79.03,78.82,78.98,194443.0,57.3438,57.4966,57.3438,57.4602,194443.0
2018-10-23 10:25:00,78.98,79.15,78.89,79.02,287351.0,57.4602,57.5839,57.3947,57.4893,287351.0
2018-10-23 10:30:00,79.02,79.14,78.9,78.92,174986.0,57.4893,57.5766,57.402,57.4166,174986.0
2018-10-23 10:35:00,78.91,79.09,78.87,79.06,160447.0,57.4093,57.5403,57.3802,57.5184,160447.0
2018-10-23 10:40:00,79.06,79.15,78.93,79.14,170511.0,57.5184,57.5839,57.4239,57.5766,170511.0
2018-10-23 10:45:00,79.13,79.31,79.07,79.3,216707.0,57.5694,57.7003,57.5257,57.693,216707.0
2018-10-23 10:50:00,79.3,79.4,79.28,79.33,154901.0,57.693,57.7658,57.6785,57.7149,154901.0
2018-10-23 10:55:00,79.34,79.39,79.28,79.31,145495.0,57.7221,57.7585,57.6785,57.7003,145495.0
2018-10-23 11:00:00,79.31,79.32,79.2,79.23,141529.0,57.7003,57.7076,57.6203,57.6421,141529.0
2018-10-23 11:05:00,79.22,79.49,79.22,79.44,130515.0,57.6348,57.8313,57.6348,57.7949,130515.0
2018-10-23 11:10:00,79.44,79.54,79.39,79.5,157388.0,57.7949,57.8676,57.7585,57.8385,157388.0
2018-10-23 11:15:00,79.5,79.56,79.43,79.49,129395.0,57.8385,57.8822,57.7876,57.8313,129395.0
2018-10-23 11:20:00,79.5,79.54,79.37,79.39,113977.0,57.8385,57.8676,57.744,57.7585,113977.0
2018-10-23 11:25:00,79.39,79.4,79.2,79.2,191998.0,57.7585,57.7658,57.6203,57.6203,191998.0
2018-10-23 11:30:00,79.2,79.28,79.13,79.15,137135.0,57.6203,57.6785,57.5694,57.5839,137135.0
2018-10-23 11:35:00,79.15,79.15,78.96,78.98,141256.0,57.5839,57.5839,57.4457,57.4602,141256.0
2018-10-23 11:40:00,78.97,79.02,78.87,78.9,119063.0,57.453,57.4893,57.3802,57.402,119063.0
2018-10-23 11:45:00,78.9,78.94,78.84,78.88,141003.0,57.402,57.4311,57.3584,57.3875,141003.0
2018-10-23 11:50:00,78.88,78.95,78.75,78.92,198512.0,57.3875,57.4384,57.2929,57.4166,198512.0
2018-10-23 11:55:00,78.93,78.94,78.8,78.84,147710.0,57.4239,57.4311,57.3293,57.3584,147710.0
2018-10-23 12:00:00,78.84,78.87,78.76,78.81,158748.0,57.3584,57.3802,57.3002,57.3365,158748.0
2018-10-23 12:05:00,78.8,79.18,78.78,79.17,207937.0,57.3293,57.6057,57.3147,57.5985,207937.0
2018-10-23 12:10:00,79.17,79.18,79.03,79.1,88467.0,57.5985,57.6057,57.4966,57.5475,88467.0
2018-10-23 12:15:00,79.11,79.11,78.94,79.05,104202.0,57.5548,57.5548,57.4311,57.5112,104202.0
2018-10-23 12:20:00,79.05,79.09,78.96,78.96,167789.0,57.5112,57.5403,57.4457,57.4457,167789.0
2018-10-23 12:25:00,78.97,79.13,78.94,79.04,125246.0,57.453,57.5694,57.4311,57.5039,125246.0
2018-10-23 12:30:00,79.04,79.21,79.01,79.11,79133.0,57.5039,57.6276,57.4821,57.5548,79133.0
2018-10-23 12:35:00,79.12,79.17,79.06,79.06,89066.0,57.5621,57.5985,57.5184,57.5184,89066.0
2018-10-23 12:40:00,79.06,79.2,79.05,79.19,101920.0,57.5184,57.6203,57.5112,57.613,101920.0
2018-10-23 12:45:00,79.19,79.3,79.18,79.29,110505.0,57.613,57.693,57.6057,57.6858,110505.0
2018-10-23 12:50:00,79.29,79.33,79.23,79.27,89469.0,57.6858,57.7149,57.6421,57.6712,89469.0
2018-10-23 12:55:00,79.27,79.4,79.23,79.35,81831.0,57.6712,57.7658,57.6421,57.7294,81831.0
2018-10-23 13:00:00,79.35,79.58,79.31,79.56,116682.0,57.7294,57.8967,57.7003,57.8822,116682.0
2018-10-23 13:05:00,79.56,79.59,79.49,79.58,121510.0,57.8822,57.904,57.8313,57.8967,121510.0
2018-10-23 13:10:00,79.58,79.63,79.48,79.52,92414.0,57.8967,57.9331,57.824,57.8531,92414.0
2018-10-23 13:15:00,79.52,79.57,79.45,79.48,109671.0,57.8531,57.8895,57.8022,57.824,109671.0
2018-10-23 13:20:00,79.47,79.6,79.45,79.56,66981.0,57.8167,57.9113,57.8022,57.8822,66981.0
2018-10-23 13:25:00,79.57,79.65,79.52,79.53,81860.0,57.8895,57.9477,57.8531,57.8604,81860.0
2018-10-23 13:30:00,79.52,79.67,79.46,79.52,106837.0,57.8531,57.9622,57.8094,57.8531,106837.0
2018-10-23 13:35:00,79.52,79.52,79.34,79.4,152839.0,57.8531,57.8531,57.7221,57.7658,152839.0
2018-10-23 13:40:00,79.4,79.45,79.29,79.34,98319.0,57.7658,57.8022,57.6858,57.7221,98319.0
2018-10-23 13:45:00,79.33,79.39,79.33,79.37,91500.0,57.7149,57.7585,57.7149,57.744,91500.0
2018-10-23 13:50:00,79.36,79.48,79.28,79.31,96379.0,57.7367,57.824,57.6785,57.7003,96379.0
2018-10-23 13:55:00,79.31,79.34,79.25,79.27,101164.0,57.7003,57.7221,57.6567,57.6712,101164.0
2018-10-23 14:00:00,79.28,79.38,79.22,79.3,127900.0,57.6785,57.7512,57.6348,57.693,127900.0
2018-10-23 14:05:00,79.3,79.5,79.27,79.41,104274.0,57.693,57.8385,57.6712,57.7731,104274.0
2018-10-23 14:10:00,79.42,79.56,79.4,79.47,88884.0,57.7803,57.8822,57.7658,57.8167,88884.0
2018-10-23 14:15:00,79.48,79.61,79.48,79.61,83314.0,57.824,57.9186,57.824,57.9186,83314.0
2018-10-23 14:20:00,79.61,79.69,79.54,79.67,81924.0,57.9186,57.9768,57.8676,57.9622,81924.0
2018-10-23 14:25:00,79.66,79.76,79.58,79.73,114186.0,57.9549,58.0277,57.8967,58.0059,114186.0
2018-10-23 14:30:00,79.74,79.87,79.72,79.85,110825.0,58.0131,58.1077,57.9986,58.0932,110825.0
2018-10-23 14:35:00,79.86,79.92,79.8,79.9,101043.0,58.1005,58.1441,58.0568,58.1296,101043.0
2018-10-23 14:40:00,79.9,80.05,79.88,80.05,161541.0,58.1296,58.2387,58.115,58.2387,161541.0
2018-10-23 14:45:00,80.04,80.15,79.93,80.13,113753.0,58.2314,58.3114,58.1514,58.2969,113753.0
2018-10-23 14:50:00,80.12,80.29,80.1,80.17,134916.0,58.2896,58.4133,58.2751,58.326,134916.0
2018-10-23 14:55:00,80.17,80.23,80.07,80.15,137185.0,58.326,58.3696,58.2532,58.3114,137185.0
2018-10-23 15:00:00,80.14,80.36,80.13,80.28,141956.0,58.3042,58.4642,58.2969,58.406,141956.0
2018-10-23 15:05:00,80.28,80.4,80.25,80.26,94526.0,58.406,58.4933,58.3842,58.3915,94526.0
2018-10-23 15:10:00,80.26,80.29,80.14,80.27,145235.0,58.3915,58.4133,58.3042,58.3987,145235.0
2018-10-23 15:15:00,80.26,80.36,80.16,80.16,100968.0,58.3915,58.4642,58.3187,58.3187,100968.0
2018-10-23 15:20:00,80.17,80.38,80.15,80.32,121334.0,58.326,58.4788,58.3114,58.4351,121334.0
2018-10-23 15:25:00,80.32,80.46,80.29,80.32,219465.0,58.4351,58.537,58.4133,58.4351,219465.0
2018-10-23 15:30:00,80.32,80.35,80.17,80.31,151036.0,58.4351,58.4569,58.326,58.4278,151036.0
2018-10-23 15:35:00,80.31,80.33,80.14,80.19,171674.0,58.4278,58.4424,58.3042,58.3405,171674.0
2018-10-23 15:40:00,80.2,80.21,80.02,80.08,222493.0,58.3478,58.3551,58.2169,58.2605,222493.0
2018-10-23 15:45:00,80.07,80.13,80.02,80.1,266600.0,58.2532,58.2969,58.2169,58.2751,266600.0
2018-10-23 15:50:00,80.09,80.14,79.89,79.96,321415.0,58.2678,58.3042,58.1223,58.1732,321415.0
2018-10-23 15:55:00,79.96,79.98,79.8,79.83,689631.0,58.1732,58.1878,58.0568,58.0786,689631.0
2018-10-24 09:30:00,80.13,80.26,79.88,79.99,210052.0,58.2969,58.3915,58.115,58.195,210052.0
2018-10-24 09:35:00,79.96,80.16,79.95,80.12,81072.0,58.1732,58.3187,58.1659,58.2896,81072.0
2018-10-24 09:40:00,80.13,80.14,79.95,79.96,81228.0,58.2969,58.3042,58.1659,58.1732,81228.0
2018-10-24 09:45:00,79.95,79.99,79.81,79.81,83241.0,58.1659,58.195,58.0641,58.0641,83241.0
2018-10-24 09:50:00,79.81,79.91,79.81,79.81,65118.0,58.0641,58.1368,58.0641,58.0641,65118.0
2018-10-24 09:55:00,79.81,79.88,79.68,79.74,106835.0,58.0641,58.115,57.9695,58.0131,106835.0
2018-10-24 10:00:00,79.75,79.8,79.69,79.7,121512.0,58.0204,58.0568,57.9768,57.984,121512.0
2018-10-24 10:05:00,79.71,79.77,79.59,79.59,115813.0,57.9913,58.035,57.904,57.904,115813.0
2018-10-24 10:10:00,79.6,79.67,79.55,79.58,84751.0,57.9113,57.9622,57.8749,57.8967,84751.0
2018-10-24 10:15:00,79.57,79.58,79.39,79.46,123410.0,57.8895,57.8967,57.7585,57.8094,123410.0
2018-10-24 10:20:00,79.45,79.53,79.38,79.5,89588.0,57.8022,57.8604,57.7512,57.8385,89588.0
2018-10-24 10:25:00,79.5,79.56,79.43,79.54,100641.0,57.8385,57.8822,57.7876,57.8676,100641.0
2018-10-24 10:30:00,79.56,79.65,79.43,79.5,182010.0,57.8822,57.9477,57.7876,57.8385,182010.0
2018-10-24 10:35:00,79.51,79.58,79.33,79.34,92538.0,57.8458,57.8967,57.7149,57.7221,92538.0
2018-10-24 10:40:00,79.34,79.51,79.3,79.3,128774.0,57.7221,57.8458,57.693,57.693,128774.0
2018-10-24 10:45:00,79.31,79.34,79.24,79.3,136323.0,57.7003,57.7221,57.6494,57.693,136323.0
2018-10-24 10:50:00,79.31,79.37,79.22,79.3,85067.0,57.7003,57.744,57.6348,57.693,85067.0
2018-10-24 10:55:00,79.3,79.3,79.08,79.08,116224.0,57.693,57.693,57.533,57.533,116224.0
2018-10-24 11:00:00,79.09,79.19,78.9,79.02,183498.0,57.5403,57.613,57.402,57.4893,183498.0
2018-10-24 11:05:00,79.03,79.09,78.67,78.74,257290.0,57.4966,57.5403,57.2347,57.2856,257290.0
2018-10-24 11:10:00,78.74,79.05,78.74,78.98,127590.0,57.2856,57.5112,57.2856,57.4602,127590.0
2018-10-24 11:15:00,78.98,79.18,78.96,79.0,114102.0,57.4602,57.6057,57.4457,57.4748,114102.0
2018-10-24 11:20:00,78.99,79.14,78.94,79.1,114261.0,57.4675,57.5766,57.4311,57.5475,114261.0
2018-10-24 11:25:00,79.11,79.15,78.96,78.98,124646.0,57.5548,57.5839,57.4457,57.4602,124646.0
2018-10-24 11:30:00,78.99,79.07,78.96,79.05,150882.0,57.4675,57.5257,57.4457,57.5112,150882.0
2018-10-24 11:35:00,79.05,79.15,78.96,79.09,94592.0,57.5112,57.5839,57.4457,57.5403,94592.0
2018-10-24 11:40:00,79.1,79.14,78.95,79.01,83799.0,57.5475,57.5766,57.4384,57.4821,83799.0
2018-10-24 11:45:00,79.02,79.28,79.01,79.23,121754.0,57.4893,57.6785,57.4821,57.6421,121754.0
2018-10-24 11:50:00,79.22,79.33,79.09,79.32,67526.0,57.6348,57.7149,57.5403,57.7076,67526.0
2018-10-24 11:55:00,79.33,79.55,79.32,79.46,131705.0,57.7149,57.8749,57.7076,57.8094,131705.0
2018-10-24 12:00:00,79.47,79.47,79.35,79.36,59583.0,57.8167,57.8167,57.7294,57.7367,59583.0
2018-10-24 12:05:00,79.35,79.52,79.31,79.45,75636.0,57.7294,57.8531,57.7003,57.8022,75636.0
2018-10-24 12:10:00,79.45,79.52,79.42,79.48,73903.0,57.8022,57.8531,57.7803,57.824,73903.0
2018-10-24 12:15:00,79.47,79.55,79.3,79.33,76135.0,57.8167,57.8749,57.693,57.7149,76135.0
2018-10-24 12:20:00,79.32,79.37,79.2,79.23,83822.0,57.7076,57.744,57.6203,57.6421,83822.0
2018-10-24 12:25:00,79.23,79.4,79.22,79.35,80942.0,57.6421,57.7658,57.6348,57.7294,80942.0
2018-10-24 12:30:00,79.34,79.37,79.21,79.21,78463.0,57.7221,57.744,57.6276,57.6276,78463.0
2018-10-24 12:35:00,79.21,79.24,79.03,79.08,64300.0,57.6276,57.6494,57.4966,57.533,64300.0
2018-10-24 12:40:00,79.06,79.15,79.03,79.11,36548.0,57.5184,57.5839,57.4966,57.5548,36548.0
2018-10-24 12:45:00,79.11,79.12,79.06,79.09,34517.0,57.5548,57.5621,57.5184,57.5403,34517.0
2018-10-24 12:50:00,79.09,79.22,79.02,79.2,73381.0,57.5403,57.6348,57.4893,57.6203,73381.0
2018-10-24 12:55:00,79.19,79.37,79.17,79.3,112996.0,57.613,57.744,57.5985,57.693,112996.0
2018-10-24 13:00:00,79.29,79.3,79.08,79.09,65542.0,57.6858,57.693,57.533,57.5403,65542.0
2018-10-24 13:05:00,79.08,79.13,78.97,79.01,104497.0,57.533,57.5694,57.453,57.4821,104497.0
2018-10-24 13:10:00,79.0,79.04,78.87,78.98,168170.0,57.4748,57.5039,57.3802,57.4602,168170.0
2018-10-24 13:15:00,78.98,78.99,78.2,78.91,439150.0,57.4602,57.4675,56.8928,57.4093,439150.0
2018-10-24 13:20:00,78.92,78.92,78.75,78.8,172231.0,57.4166,57.4166,57.2929,57.3293,172231.0
2018-10-24 13:25:00,78.79,78.8,78.68,78.77,225283.0,57.322,57.3293,57.242,57.3074,225283.0
2018-10-24 13:30:00,78.78,78.86,78.62,78.85,258837.0,57.3147,57.3729,57.1983,57.3656,258837.0
2018-10-24 13:35:00,78.84,78.91,78.77,78.77,90768.0,57.3584,57.4093,57.3074,57.3074,90768.0
2018-10-24 13:40:00,78.76,78.98,78.75,78.98,119708.0,57.3002,57.4602,57.2929,57.4602,119708.0
2018-10-24 13:45:00,78.97,79.0,78.86,78.99,118444.0,57.453,57.4748,57.3729,57.4675,118444.0
2018-10-24 13:50:00,78.99,78.99,78.81,78.92,96191.0,57.4675,57.4675,57.3365,57.4166,96191.0
2018-10-24 13:55:00,78.91,78.93,78.71,78.75,85245.0,57.4093,57.4239,57.2638,57.2929,85245.0
2018-10-24 14:00:00,78.75,78.8,78.64,78.73,124609.0,57.2929,57.3293,57.2129,57.2783,124609.0
2018-10-24 14:05:00,78.72,78.73,78.65,78.67,90724.0,57.2711,57.2783,57.2201,57.2347,90724.0
2018-10-24 14:10:00,78.68,78.81,78.68,78.69,79319.0,57.242,57.3365,57.242,57.2492,79319.0
2018-10-24 14:15:00,78.69,78.82,78.59,78.8,123411.0,57.2492,57.3438,57.1765,57.3293,123411.0
2018-10-24 14:20:00,78.8,78.94,78.72,78.84,178070.0,57.3293,57.4311,57.2711,57.3584,178070.0
2018-10-24 14:25:00,78.85,78.94,78.69,78.91,208133.0,57.3656,57.4311,57.2492,57.4093,208133.0
2018-10-24 14:30:00,78.93,79.2,78.93,79.18,181597.0,57.4239,57.6203,57.4239,57.6057,181597.0
2018-10-24 14:35:00,79.17,79.17,78.98,79.04,94941.0,57.5985,57.5985,57.4602,57.5039,94941.0
2018-10-24 14:40:00,79.04,79.05,78.84,78.85,110509.0,57.5039,57.5112,57.3584,57.3656,110509.0
2018-10-24 14:45:00,78.84,78.85,78.69,78.73,162865.0,57.3584,57.3656,57.2492,57.2783,162865.0
2018-10-24 14:50:00,78.73,78.78,78.61,78.63,73513.0,57.2783,57.3147,57.191,57.2056,73513.0
2018-10-24 14:55:00,78.64,78.69,78.55,78.58,98471.0,57.2129,57.2492,57.1474,57.1692,98471.0
2018-10-24 15:00:00,78.57,78.57,78.28,78.28,251319.0,57.1619,57.1619,56.951,56.951,251319.0
2018-10-24 15:05:00,78.29,78.34,78.26,78.31,114629.0,56.9582,56.9946,56.9364,56.9728,114629.0
2018-10-24 15:10:00,78.3,78.47,78.3,78.44,117440.0,56.9655,57.0892,56.9655,57.0674,117440.0
2018-10-24 15:15:00,78.43,78.5,78.34,78.35,147115.0,57.0601,57.111,56.9946,57.0019,147115.0
2018-10-24 15:20:00,78.34,78.35,78.11,78.13,209660.0,56.9946,57.0019,56.8273,56.8418,209660.0
2018-10-24 15:25:00,78.13,78.21,77.97,78.01,305967.0,56.8418,56.9,56.7254,56.7545,305967.0
2018-10-24 15:30:00,78.01,78.06,77.93,77.93,276041.0,56.7545,56.7909,56.6963,56.6963,276041.0
2018-10-24 15:35:00,77.94,78.19,77.93,78.18,302171.0,56.7036,56.8855,56.6963,56.8782,302171.0
2018-10-24 15:40:00,78.17,78.39,78.1,78.2,317555.0,56.8709,57.031,56.82,56.8928,317555.0
2018-10-24 15:45:00,78.19,78.19,77.99,78.04,319610.0,56.8855,56.8855,56.74,56.7763,319610.0
2018-10-24 15:50:00,78.04,78.24,77.93,77.99,582944.0,56.7763,56.9219,56.6963,56.74,582944.0
2018-10-24 15:55:00,77.98,77.99,77.55,77.62,835192.0,56.7327,56.74,56.4199,56.4708,835192.0
2018-10-25 09:30:00,78.49,78.88,78.36,78.53,389879.0,57.1037,57.3875,57.0092,57.1328,389879.0
2018-10-25 09:35:00,78.51,78.72,78.41,78.56,186920.0,57.1183,57.2711,57.0455,57.1547,186920.0
2018-10-25 09:40:00,78.57,78.57,78.19,78.35,170026.0,57.1619,57.1619,56.8855,57.0019,170026.0
2018-10-25 09:45:00,78.37,78.37,78.01,78.15,128942.0,57.0164,57.0164,56.7545,56.8564,128942.0
2018-10-25 09:50:00,78.15,78.32,78.15,78.18,167224.0,56.8564,56.9801,56.8564,56.8782,167224.0
2018-10-25 09:55:00,78.18,78.39,78.09,78.3,165429.0,56.8782,57.031,56.8127,56.9655,165429.0
2018-10-25 10:00:00,78.29,78.48,78.22,78.48,157621.0,56.9582,57.0965,56.9073,57.0965,157621.0
2018-10-25 10:05:00,78.48,78.52,78.37,78.46,149852.0,57.0965,57.1256,57.0164,57.0819,149852.0
2018-10-25 10:10:00,78.45,78.55,78.36,78.44,136593.0,57.0746,57.1474,57.0092,57.0674,136593.0
2018-10-25 10:15:00,78.44,78.5,78.17,78.19,137785.0,57.0674,57.111,56.8709,56.8855,137785.0
2018-10-25 10:20:00,78.17,78.18,77.96,78.0,151803.0,56.8709,56.8782,56.7181,56.7472,151803.0
2018-10-25 10:25:00,77.99,78.21,77.99,78.14,95041.0,56.74,56.9,56.74,56.8491,95041.0
2018-10-25 10:30:00,78.14,78.31,78.1,78.24,113677.0,56.8491,56.9728,56.82,56.9219,113677.0
2018-10-25 10:35:00,78.25,78.3,77.99,78.04,141852.0,56.9291,56.9655,56.74,56.7763,141852.0
2018-10-25 10:40:00,78.05,78.21,78.03,78.17,135229.0,56.7836,56.9,56.7691,56.8709,135229.0
2018-10-25 10:45:00,78.17,78.26,78.04,78.05,201736.0,56.8709,56.9364,56.7763,56.7836,201736.0
2018-10-25 10:50:00,78.08,78.14,77.91,77.91,123712.0,56.8055,56.8491,56.6818,56.6818,123712.0
2018-10-25 10:55:00,77.91,78.05,77.87,77.91,125051.0,56.6818,56.7836,56.6527,56.6818,125051.0
2018-10-25 11:00:00,77.9,78.03,77.79,77.81,147593.0,56.6745,56.7691,56.5945,56.609,147593.0
2018-10-25 11:05:00,77.82,77.95,77.77,77.95,93246.0,56.6163,56.7109,56.5799,56.7109,93246.0
2018-10-25 11:10:00,77.94,77.95,77.74,77.78,118218.0,56.7036,56.7109,56.5581,56.5872,118218.0
2018-10-25 11:15:00,77.78,78.05,77.76,78.05,97635.0,56.5872,56.7836,56.5726,56.7836,97635.0
2018-10-25 11:20:00,78.05,78.36,78.04,78.23,142329.0,56.7836,57.0092,56.7763,56.9146,142329.0
2018-10-25 11:25:00,78.25,78.4,78.24,78.4,83519.0,56.9291,57.0383,56.9219,57.0383,83519.0
2018-10-25 11:30:00,78.4,78.49,78.35,78.38,112930.0,57.0383,57.1037,57.0019,57.0237,112930.0
2018-10-25 11:35:00,78.37,78.4,78.29,78.34,86967.0,57.0164,57.0383,56.9582,56.9946,86967.0
2018-10-25 11:40:00,78.34,78.34,78.19,78.28,73137.0,56.9946,56.9946,56.8855,56.951,73137.0
2018-10-25 11:45:00,78.29,78.31,78.21,78.26,54559.0,56.9582,56.9728,56.9,56.9364,54559.0
2018-10-25 11:50:00,78.25,78.25,78.13,78.22,79570.0,56.9291,56.9291,56.8418,56.9073,79570.0
2018-10-25 11:55:00,78.23,78.31,78.18,78.24,71009.0,56.9146,56.9728,56.8782,56.9219,71009.0
2018-10-25 12:00:00,78.24,78.26,78.16,78.22,62029.0,56.9219,56.9364,56.8637,56.9073,62029.0
2018-10-25 12:05:00,78.23,78.34,78.22,78.26,95950.0,56.9146,56.9946,56.9073,56.9364,95950.0
2018-10-25 12:10:00,78.25,78.25,78.12,78.2,81641.0,56.9291,56.9291,56.8346,56.8928,81641.0
2018-10-25 12:15:00,78.2,78.21,78.06,78.12,101335.0,56.8928,56.9,56.7909,56.8346,101335.0
2018-10-25 12:20:00,78.11,78.21,78.11,78.14,82690.0,56.8273,56.9,56.8273,56.8491,82690.0
2018-10-25 12:25:00,78.15,78.21,78.05,78.08,79164.0,56.8564,56.9,56.7836,56.8055,79164.0
2018-10-25 12:30:00,78.08,78.23,78.05,78.14,69068.0,56.8055,56.9146,56.7836,56.8491,69068.0
2018-10-25 12:35:00,78.14,78.21,78.13,78.17,41051.0,56.8491,56.9,56.8418,56.8709,41051.0
2018-10-25 12:40:00,78.17,78.27,78.17,78.27,72985.0,56.8709,56.9437,56.8709,56.9437,72985.0
2018-10-25 12:45:00,78.27,78.3,78.18,78.27,68913.0,56.9437,56.9655,56.8782,56.9437,68913.0
2018-10-25 12:50:00,78.27,78.34,78.26,78.29,68597.0,56.9437,56.9946,56.9364,56.9582,68597.0
2018-10-25 12:55:00,78.29,78.31,78.24,78.27,37223.0,56.9582,56.9728,56.9219,56.9437,37223.0
2018-10-25 13:00:00,78.27,78.31,78.21,78.21,45899.0,56.9437,56.9728,56.9,56.9,45899.0
2018-10-25 13:05:00,78.21,78.22,78.05,78.06,62108.0,56.9,56.9073,56.7836,56.7909,62108.0
2018-10-25 13:10:00,78.06,78.08,78.0,78.06,64779.0,56.7909,56.8055,56.7472,56.7909,64779.0
2018-10-25 13:15:00,78.06,78.07,77.94,78.0,58674.0,56.7909,56.7982,56.7036,56.7472,58674.0
2018-10-25 13:20:00,77.99,78.01,77.89,77.94,135700.0,56.74,56.7545,56.6672,56.7036,135700.0
2018-10-25 13:25:00,77.94,78.12,77.94,78.09,87207.0,56.7036,56.8346,56.7036,56.8127,87207.0
2018-10-25 13:30:00,78.1,78.18,78.09,78.17,74125.0,56.82,56.8782,56.8127,56.8709,74125.0
2018-10-25 13:35:00,78.17,78.35,78.16,78.33,86566.0,56.8709,57.0019,56.8637,56.9873,86566.0
2018-10-25 13:40:00,78.33,78.33,78.26,78.33,50777.0,56.9873,56.9873,56.9364,56.9873,50777.0
2018-10-25 13:45:00,78.33,78.43,78.32,78.42,65113.0,56.9873,57.0601,56.9801,57.0528,65113.0
2018-10-25 13:50:00,78.42,78.43,78.38,78.39,61161.0,57.0528,57.0601,57.0237,57.031,61161.0
2018-10-25 13:55:00,78.39,78.41,78.35,78.38,45024.0,57.031,57.0455,57.0019,57.0237,45024.0
2018-10-25 14:00:00,78.37,78.38,78.25,78.28,103706.0,57.0164,57.0237,56.9291,56.951,103706.0
2018-10-25 14:05:00,78.27,78.46,78.27,78.44,99278.0,56.9437,57.0819,56.9437,57.0674,99278.0
2018-10-25 14:10:00,78.45,78.5,78.39,78.49,62902.0,57.0746,57.111,57.031,57.1037,62902.0
2018-10-25 14:15:00,78.5,78.55,78.4,78.45,110693.0,57.111,57.1474,57.0383,57.0746,110693.0
2018-10-25 14:20:00,78.46,78.48,78.38,78.4,114221.0,57.0819,57.0965,57.0237,57.0383,114221.0
2018-10-25 14:25:00,78.4,78.58,78.39,78.54,83203.0,57.0383,57.1692,57.031,57.1401,83203.0
2018-10-25 14:30:00,78.54,78.7,78.49,78.7,92931.0,57.1401,57.2565,57.1037,57.2565,92931.0
2018-10-25 14:35:00,78.69,78.72,78.64,78.67,75959.0,57.2492,57.2711,57.2129,57.2347,75959.0
2018-10-25 14:40:00,78.67,78.78,78.66,78.74,82351.0,57.2347,57.3147,57.2274,57.2856,82351.0
2018-10-25 14:45:00,78.74,78.86,78.74,78.81,75926.0,57.2856,57.3729,57.2856,57.3365,75926.0
2018-10-25 14:50:00,78.8,78.84,78.76,78.78,75526.0,57.3293,57.3584,57.3002,57.3147,75526.0
2018-10-25 14:55:00,78.78,78.84,78.68,78.73,89715.0,57.3147,57.3584,57.242,57.2783,89715.0
2018-10-25 15:00:00,78.74,78.84,78.7,78.78,125455.0,57.2856,57.3584,57.2565,57.3147,125455.0
2018-10-25 15:05:00,78.78,78.81,78.69,78.71,95737.0,57.3147,57.3365,57.2492,57.2638,95737.0
2018-10-25 15:10:00,78.71,78.9,78.69,78.9,94359.0,57.2638,57.402,57.2492,57.402,94359.0
2018-10-25 15:15:00,78.89,79.05,78.87,78.97,149802.0,57.3947,57.5112,57.3802,57.453,149802.0
2018-10-25 15:20:00,78.97,79.0,78.83,78.86,144857.0,57.453,57.4748,57.3511,57.3729,144857.0
2018-10-25 15:25:00,78.86,78.86,78.73,78.76,105421.0,57.3729,57.3729,57.2783,57.3002,105421.0
2018-10-25 15:30:00,78.77,78.83,78.5,78.51,219420.0,57.3074,57.3511,57.111,57.1183,219420.0
2018-10-25 15:35:00,78.52,78.53,78.46,78.52,217012.0,57.1256,57.1328,57.0819,57.1256,217012.0
2018-10-25 15:40:00,78.51,78.54,78.21,78.28,204175.0,57.1183,57.1401,56.9,56.951,204175.0
2018-10-25 15:45:00,78.29,78.38,78.22,78.32,210275.0,56.9582,57.0237,56.9073,56.9801,210275.0
2018-10-25 15:50:00,78.32,78.32,78.09,78.21,357040.0,56.9801,56.9801,56.8127,56.9,357040.0
2018-10-25 15:55:00,78.2,78.34,78.15,78.31,541069.0,56.8928,56.9946,56.8564,56.9728,541069.0
2018-10-26 09:30:00,77.87,77.98,77.44,77.58,458179.0,56.6527,56.7327,56.3398,56.4417,458179.0
2018-10-26 09:35:00,77.58,77.85,77.47,77.56,156451.0,56.4417,56.6381,56.3617,56.4271,156451.0
2018-10-26 09:40:00,77.56,77.67,77.37,77.48,167785.0,56.4271,56.5072,56.2889,56.3689,167785.0
2018-10-26 09:45:00,77.48,77.78,77.48,77.66,137480.0,56.3689,56.5872,56.3689,56.4999,137480.0
2018-10-26 09:50:00,77.65,77.75,77.6,77.61,116687.0,56.4926,56.5654,56.4562,56.4635,116687.0
2018-10-26 09:55:00,77.6,77.7,77.49,77.61,165878.0,56.4562,56.529,56.3762,56.4635,165878.0
2018-10-26 10:00:00,77.61,77.63,77.27,77.29,176841.0,56.4635,56.4781,56.2162,56.2307,176841.0
2018-10-26 10:05:00,77.29,77.29,77.04,77.2,255670.0,56.2307,56.2307,56.0488,56.1652,255670.0
2018-10-26 10:10:00,77.19,77.27,77.12,77.24,165575.0,56.158,56.2162,56.107,56.1943,165575.0
2018-10-26 10:15:00,77.24,77.34,77.14,77.2,178337.0,56.1943,56.2671,56.1216,56.1652,178337.0
2018-10-26 10:20:00,77.19,77.53,77.09,77.53,189185.0,56.158,56.4053,56.0852,56.4053,189185.0
2018-10-26 10:25:00,77.54,77.68,77.31,77.31,149309.0,56.4126,56.5144,56.2453,56.2453,149309.0
2018-10-26 10:30:00,77.31,77.36,77.22,77.27,216547.0,56.2453,56.2816,56.1798,56.2162,216547.0
2018-10-26 10:35:00,77.27,77.31,77.13,77.19,197850.0,56.2162,56.2453,56.1143,56.158,197850.0
2018-10-26 10:40:00,77.19,77.35,77.14,77.17,160457.0,56.158,56.2744,56.1216,56.1434,160457.0
2018-10-26 10:45:00,77.17,77.18,77.01,77.06,178940.0,56.1434,56.1507,56.027,56.0634,178940.0
2018-10-26 10:50:00,77.06,77.24,77.02,77.2,156803.0,56.0634,56.1943,56.0343,56.1652,156803.0
2018-10-26 10:55:00,77.2,77.3,77.1,77.11,177590.0,56.1652,56.238,56.0925,56.0997,177590.0
2018-10-26 11:00:00,77.11,77.41,77.08,77.37,168409.0,56.0997,56.318,56.0779,56.2889,168409.0
2018-10-26 11:05:00,77.36,77.61,77.3,77.57,112920.0,56.2816,56.4635,56.238,56.4344,112920.0
2018-10-26 11:10:00,77.58,77.71,77.5,77.66,119792.0,56.4417,56.5363,56.3835,56.4999,119792.0
2018-10-26 11:15:00,77.65,77.7,77.5,77.54,132962.0,56.4926,56.529,56.3835,56.4126,132962.0
2018-10-26 11:20:00,77.55,77.63,77.45,77.59,117915.0,56.4199,56.4781,56.3471,56.449,117915.0
2018-10-26 11:25:00,77.59,77.77,77.5,77.73,170491.0,56.449,56.5799,56.3835,56.5508,170491.0
2018-10-26 11:30:00,77.73,78.03,77.72,77.99,158165.0,56.5508,56.7691,56.5435,56.74,158165.0
2018-10-26 11:35:00,77.99,78.06,77.77,77.79,124794.0,56.74,56.7909,56.5799,56.5945,124794.0
2018-10-26 11:40:00,77.79,77.87,77.59,77.62,179356.0,56.5945,56.6527,56.449,56.4708,179356.0
2018-10-26 11:45:00,77.62,77.75,77.55,77.67,129697.0,56.4708,56.5654,56.4199,56.5072,129697.0
2018-10-26 11:50:00,77.66,77.86,77.66,77.75,173273.0,56.4999,56.6454,56.4999,56.5654,173273.0
2018-10-26 11:55:00,77.76,77.77,77.56,77.56,111161.0,56.5726,56.5799,56.4271,56.4271,111161.0
2018-10-26 12:00:00,77.56,77.78,77.56,77.77,129898.0,56.4271,56.5872,56.4271,56.5799,129898.0
2018-10-26 12:05:00,77.77,77.96,77.77,77.91,121290.0,56.5799,56.7181,56.5799,56.6818,121290.0
2018-10-26 12:10:00,77.9,77.98,77.86,77.97,99225.0,56.6745,56.7327,56.6454,56.7254,99225.0
2018-10-26 12:15:00,77.97,78.13,77.95,78.07,128526.0,56.7254,56.8418,56.7109,56.7982,128526.0
2018-10-26 12:20:00,78.08,78.24,78.0,78.04,137299.0,56.8055,56.9219,56.7472,56.7763,137299.0
2018-10-26 12:25:00,78.03,78.1,77.98,78.04,92488.0,56.7691,56.82,56.7327,56.7763,92488.0
2018-10-26 12:30:00,78.04,78.21,77.99,78.14,122048.0,56.7763,56.9,56.74,56.8491,122048.0
2018-10-26 12:35:00,78.13,78.18,77.99,78.05,102885.0,56.8418,56.8782,56.74,56.7836,102885.0
2018-10-26 12:40:00,78.06,78.24,78.02,78.21,107382.0,56.7909,56.9219,56.7618,56.9,107382.0
2018-10-26 12:45:00,78.19,78.28,78.17,78.26,153454.0,56.8855,56.951,56.8709,56.9364,153454.0
2018-10-26 12:50:00,78.25,78.26,78.06,78.16,97908.0,56.9291,56.9364,56.7909,56.8637,97908.0
2018-10-26 12:55:00,78.16,78.16,77.96,78.03,93826.0,56.8637,56.8637,56.7181,56.7691,93826.0
2018-10-26 13:00:00,78.02,78.31,77.99,78.31,151946.0,56.7618,56.9728,56.74,56.9728,151946.0
2018-10-26 13:05:00,78.32,78.34,78.23,78.27,109916.0,56.9801,56.9946,56.9146,56.9437,109916.0
2018-10-26 13:10:00,78.26,78.41,78.18,78.3,126271.0,56.9364,57.0455,56.8782,56.9655,126271.0
2018-10-26 13:15:00,78.29,78.34,78.2,78.34,106648.0,56.9582,56.9946,56.8928,56.9946,106648.0
2018-10-26 13:20:00,78.34,78.38,78.16,78.2,107570.0,56.9946,57.0237,56.8637,56.8928,107570.0
2018-10-26 13:25:00,78.2,78.23,78.07,78.08,72413.0,56.8928,56.9146,56.7982,56.8055,72413.0
2018-10-26 13:30:00,78.08,78.08,77.82,77.88,122190.0,56.8055,56.8055,56.6163,56.6599,122190.0
2018-10-26 13:35:00,77.87,77.93,77.75,77.8,82697.0,56.6527,56.6963,56.5654,56.6017,82697.0
2018-10-26 13:40:00,77.81,77.95,77.8,77.89,90794.0,56.609,56.7109,56.6017,56.6672,90794.0
2018-10-26 13:45:00,77.89,77.93,77.77,77.84,102669.0,56.6672,56.6963,56.5799,56.6308,102669.0
2018-10-26 13:50:00,77.83,77.88,77.73,77.87,145982.0,56.6236,56.6599,56.5508,56.6527,145982.0
2018-10-26 13:55:00,77.87,77.97,77.86,77.89,117589.0,56.6527,56.7254,56.6454,56.6672,117589.0
2018-10-26 14:00:00,77.88,77.96,77.6,77.66,166941.0,56.6599,56.7181,56.4562,56.4999,166941.0
2018-10-26 14:05:00,77.66,77.69,77.56,77.56,163207.0,56.4999,56.5217,56.4271,56.4271,163207.0
2018-10-26 14:10:00,77.57,77.66,77.43,77.49,154405.0,56.4344,56.4999,56.3326,56.3762,154405.0
2018-10-26 14:15:00,77.49,77.52,77.4,77.46,170955.0,56.3762,56.398,56.3107,56.3544,170955.0
2018-10-26 14:20:00,77.46,77.52,77.33,77.46,178799.0,56.3544,56.398,56.2598,56.3544,178799.0
2018-10-26 14:25:00,77.47,77.64,77.44,77.54,153998.0,56.3617,56.4853,56.3398,56.4126,153998.0
2018-10-26 14:30:00,77.54,77.63,77.5,77.57,110496.0,56.4126,56.4781,56.3835,56.4344,110496.0
2018-10-26 14:35:00,77.57,77.75,77.55,77.68,130408.0,56.4344,56.5654,56.4199,56.5144,130408.0
2018-10-26 14:40:00,77.68,77.75,77.63,77.67,148292.0,56.5144,56.5654,56.4781,56.5072,148292.0
2018-10-26 14:45:00,77.66,77.68,77.46,77.5,111957.0,56.4999,56.5144,56.3544,56.3835,111957.0
2018-10-26 14:50:00,77.49,77.5,77.31,77.33,106505.0,56.3762,56.3835,56.2453,56.2598,106505.0
2018-10-26 14:55:00,77.33,77.33,77.03,77.11,212049.0,56.2598,56.2598,56.0415,56.0997,212049.0
2018-10-26 15:00:00,77.11,77.2,76.96,77.2,368958.0,56.0997,56.1652,55.9906,56.1652,368958.0
2018-10-26 15:05:00,77.2,77.28,77.1,77.21,186713.0,56.1652,56.2234,56.0925,56.1725,186713.0
2018-10-26 15:10:00,77.22,77.31,77.02,77.1,224567.0,56.1798,56.2453,56.0343,56.0925,224567.0
2018-10-26 15:15:00,77.1,77.36,77.08,77.31,232062.0,56.0925,56.2816,56.0779,56.2453,232062.0
2018-10-26 15:20:00,77.32,77.53,77.29,77.37,219948.0,56.2525,56.4053,56.2307,56.2889,219948.0
2018-10-26 15:25:00,77.36,77.47,77.28,77.39,218524.0,56.2816,56.3617,56.2234,56.3035,218524.0
2018-10-26 15:30:00,77.38,77.4,77.14,77.2,288837.0,56.2962,56.3107,56.1216,56.1652,288837.0
2018-10-26 15:35:00,77.2,77.61,77.16,77.5,320917.0,56.1652,56.4635,56.1361,56.3835,320917.0
2018-10-26 15:40:00,77.5,77.6,77.22,77.26,381352.0,56.3835,56.4562,56.1798,56.2089,381352.0
2018-10-26 15:45:00,77.26,77.97,77.25,77.83,456765.0,56.2089,56.7254,56.2016,56.6236,456765.0
2018-10-26 15:50:00,77.83,78.05,77.83,77.88,456832.0,56.6236,56.7836,56.6236,56.6599,456832.0
2018-10-26 15:55:00,77.88,77.88,77.44,77.54,778600.0,56.6599,56.6599,56.3398,56.4126,778600.0
2018-10-29 09:30:00,78.07,78.2,77.84,78.01,290411.0,56.7982,56.8928,56.6308,56.7545,290411.0
2018-10-29 09:35:00,78.01,78.07,77.91,77.95,133303.0,56.7545,56.7982,56.6818,56.7109,133303.0
2018-10-29 09:40:00,77.95,78.16,77.95,78.12,138108.0,56.7109,56.8637,56.7109,56.8346,138108.0
2018-10-29 09:45:00,78.11,78.15,78.01,78.04,112027.0,56.8273,56.8564,56.7545,56.7763,112027.0
2018-10-29 09:50:00,78.04,78.05,77.85,77.89,187834.0,56.7763,56.7836,56.6381,56.6672,187834.0
2018-10-29 09:55:00,77.9,77.98,77.82,77.87,96974.0,56.6745,56.7327,56.6163,56.6527,96974.0
2018-10-29 10:00:00,77.87,78.2,77.86,78.2,175891.0,56.6527,56.8928,56.6454,56.8928,175891.0
2018-10-29 10:05:00,78.19,78.36,78.16,78.34,96974.0,56.8855,57.0092,56.8637,56.9946,96974.0
2018-10-29 10:10:00,78.34,78.35,78.13,78.19,96255.0,56.9946,57.0019,56.8418,56.8855,96255.0
2018-10-29 10:15:00,78.19,78.23,78.11,78.14,67379.0,56.8855,56.9146,56.8273,56.8491,67379.0
2018-10-29 10:20:00,78.15,78.25,78.12,78.24,69180.0,56.8564,56.9291,56.8346,56.9219,69180.0
2018-10-29 10:25:00,78.24,78.37,78.24,78.31,65770.0,56.9219,57.0164,56.9219,56.9728,65770.0
2018-10-29 10:30:00,78.32,78.43,78.29,78.38,61765.0,56.9801,57.0601,56.9582,57.0237,61765.0
2018-10-29 10:35:00,78.37,78.37,78.14,78.18,86418.0,57.0164,57.0164,56.8491,56.8782,86418.0
2018-10-29 10:40:00,78.18,78.19,78.1,78.11,78961.0,56.8782,56.8855,56.82,56.8273,78961.0
2018-10-29 10:45:00,78.1,78.16,77.94,78.02,71139.0,56.82,56.8637,56.7036,56.7618,71139.0
2018-10-29 10:50:00,78.02,78.17,78.01,78.16,141128.0,56.7618,56.8709,56.7545,56.8637,141128.0
2018-10-29 10:55:00,78.16,78.17,78.05,78.1,97793.0,56.8637,56.8709,56.7836,56.82,97793.0
2018-10-29 11:00:00,78.09,78.21,78.02,78.04,105738.0,56.8127,56.9,56.7618,56.7763,105738.0
2018-10-29 11:05:00,78.03,78.08,77.98,78.0,76190.0,56.7691,56.8055,56.7327,56.7472,76190.0
2018-10-29 11:10:00,78.0,78.01,77.78,77.84,93043.0,56.7472,56.7545,56.5872,56.6308,93043.0
2018-10-29 11:15:00,77.83,77.87,77.73,77.84,81068.0,56.6236,56.6527,56.5508,56.6308,81068.0
2018-10-29 11:20:00,77.83,77.95,77.82,77.95,109996.0,56.6236,56.7109,56.6163,56.7109,109996.0
2018-10-29 11:25:00,77.95,78.15,77.94,78.13,81158.0,56.7109,56.8564,56.7036,56.8418,81158.0
2018-10-29 11:30:00,78.13,78.16,78.05,78.15,78449.0,56.8418,56.8637,56.7836,56.8564,78449.0
2018-10-29 11:35:00,78.17,78.29,78.16,78.28,66928.0,56.8709,56.9582,56.8637,56.951,66928.0
2018-10-29 11:40:00,78.27,78.42,78.22,78.38,55937.0,56.9437,57.0528,56.9073,57.0237,55937.0
2018-10-29 11:45:00,78.39,78.4,78.3,78.36,44326.0,57.031,57.0383,56.9655,57.0092,44326.0
2018-10-29 11:50:00,78.36,78.37,78.18,78.19,73619.0,57.0092,57.0164,56.8782,56.8855,73619.0
2018-10-29 11:55:00,78.17,78.2,77.99,78.02,113083.0,56.8709,56.8928,56.74,56.7618,113083.0
2018-10-29 12:00:00,78.02,78.08,77.97,78.05,143502.0,56.7618,56.8055,56.7254,56.7836,143502.0
2018-10-29 12:05:00,78.04,78.05,77.91,77.94,105948.0,56.7763,56.7836,56.6818,56.7036,105948.0
2018-10-29 12:10:00,77.94,77.94,77.77,77.83,105246.0,56.7036,56.7036,56.5799,56.6236,105246.0
2018-10-29 12:15:00,77.82,77.92,77.81,77.88,81408.0,56.6163,56.689,56.609,56.6599,81408.0
2018-10-29 12:20:00,77.88,77.91,77.75,77.87,136155.0,56.6599,56.6818,56.5654,56.6527,136155.0
2018-10-29 12:25:00,77.87,77.92,77.79,77.89,154017.0,56.6527,56.689,56.5945,56.6672,154017.0
2018-10-29 12:30:00,77.87,77.9,77.75,77.79,80254.0,56.6527,56.6745,56.5654,56.5945,80254.0
2018-10-29 12:35:00,77.79,77.97,77.79,77.9,66932.0,56.5945,56.7254,56.5945,56.6745,66932.0
2018-10-29 12:40:00,77.9,78.01,77.89,77.95,76562.0,56.6745,56.7545,56.6672,56.7109,76562.0
2018-10-29 12:45:00,77.97,78.07,77.93,77.95,79699.0,56.7254,56.7982,56.6963,56.7109,79699.0
2018-10-29 12:50:00,77.95,78.0,77.9,77.9,77782.0,56.7109,56.7472,56.6745,56.6745,77782.0
2018-10-29 12:55:00,77.89,77.9,77.75,77.8,77911.0,56.6672,56.6745,56.5654,56.6017,77911.0
2018-10-29 13:00:00,77.79,78.09,77.77,78.05,96937.0,56.5945,56.8127,56.5799,56.7836,96937.0
2018-10-29 13:05:00,78.04,78.12,77.99,78.1,52578.0,56.7763,56.8346,56.74,56.82,52578.0
2018-10-29 13:10:00,78.1,78.13,77.99,78.09,44026.0,56.82,56.8418,56.74,56.8127,44026.0
2018-10-29 13:15:00,78.08,78.1,78.0,78.05,57237.0,56.8055,56.82,56.7472,56.7836,57237.0
2018-10-29 13:20:00,78.03,78.09,77.96,77.99,62286.0,56.7691,56.8127,56.7181,56.74,62286.0
2018-10-29 13:25:00,77.99,77.99,77.83,77.86,63843.0,56.74,56.74,56.6236,56.6454,63843.0
2018-10-29 13:30:00,77.85,77.98,77.84,77.97,75092.0,56.6381,56.7327,56.6308,56.7254,75092.0
2018-10-29 13:35:00,77.97,77.97,77.84,77.92,60499.0,56.7254,56.7254,56.6308,56.689,60499.0
2018-10-29 13:40:00,77.94,78.0,77.84,77.99,54250.0,56.7036,56.7472,56.6308,56.74,54250.0
2018-10-29 13:45:00,77.99,78.06,77.85,77.9,98073.0,56.74,56.7909,56.6381,56.6745,98073.0
2018-10-29 13:50:00,77.88,78.03,77.85,77.97,106253.0,56.6599,56.7691,56.6381,56.7254,106253.0
2018-10-29 13:55:00,77.97,77.99,77.86,77.88,95102.0,56.7254,56.74,56.6454,56.6599,95102.0
2018-10-29 14:00:00,77.88,77.9,77.67,77.83,148412.0,56.6599,56.6745,56.5072,56.6236,148412.0
2018-10-29 14:05:00,77.82,77.82,77.68,77.74,87957.0,56.6163,56.6163,56.5144,56.5581,87957.0
2018-10-29 14:10:00,77.72,77.72,77.42,77.5,276530.0,56.5435,56.5435,56.3253,56.3835,276530.0
2018-10-29 14:15:00,77.5,77.5,77.37,77.47,209972.0,56.3835,56.3835,56.2889,56.3617,209972.0
2018-10-29 14:20:00,77.47,77.55,77.38,77.5,140123.0,56.3617,56.4199,56.2962,56.3835,140123.0
2018-10-29 14:25:00,77.49,77.57,77.36,77.36,142348.0,56.3762,56.4344,56.2816,56.2816,142348.0
2018-10-29 14:30:00,77.35,77.4,77.32,77.34,121789.0,56.2744,56.3107,56.2525,56.2671,121789.0
2018-10-29 14:35:00,77.35,77.48,77.27,77.28,113219.0,56.2744,56.3689,56.2162,56.2234,113219.0
2018-10-29 14:40:00,77.29,77.53,77.28,77.47,118338.0,56.2307,56.4053,56.2234,56.3617,118338.0
2018-10-29 14:45:00,77.47,77.52,77.24,77.24,126868.0,56.3617,56.398,56.1943,56.1943,126868.0
2018-10-29 14:50:00,77.24,77.25,77.03,77.08,165326.0,56.1943,56.2016,56.0415,56.0779,165326.0
2018-10-29 14:55:00,77.08,77.19,77.0,77.08,164521.0,56.0779,56.158,56.0197,56.0779,164521.0
2018-10-29 15:00:00,77.08,77.09,76.89,76.91,197586.0,56.0779,56.0852,55.9397,55.9542,197586.0
2018-10-29 15:05:00,76.91,76.97,76.83,76.87,220139.0,55.9542,55.9979,55.896,55.9251,220139.0
2018-10-29 15:10:00,76.86,76.92,76.55,76.62,326043.0,55.9179,55.9615,55.6923,55.7433,326043.0
2018-10-29 15:15:00,76.62,76.88,76.53,76.85,340081.0,55.7433,55.9324,55.6778,55.9106,340081.0
2018-10-29 15:20:00,76.86,76.92,76.66,76.81,442025.0,55.9179,55.9615,55.7724,55.8815,442025.0
2018-10-29 15:25:00,76.81,76.92,76.75,76.77,250127.0,55.8815,55.9615,55.8378,55.8524,250127.0
2018-10-29 15:30:00,76.76,76.82,76.54,76.76,389560.0,55.8451,55.8888,55.6851,55.8451,389560.0
2018-10-29 15:35:00,76.75,76.77,76.65,76.74,307730.0,55.8378,55.8524,55.7651,55.8306,307730.0
2018-10-29 15:40:00,76.74,76.75,76.22,76.27,480411.0,55.8306,55.8378,55.4522,55.4886,480411.0
2018-10-29 15:45:00,76.27,77.04,76.22,76.91,547174.0,55.4886,56.0488,55.4522,55.9542,547174.0
2018-10-29 15:50:00,76.91,77.19,76.88,77.19,616207.0,55.9542,56.158,55.9324,56.158,616207.0
2018-10-29 15:55:00,77.19,77.21,76.91,77.11,999030.0,56.158,56.1725,55.9542,56.0997,999030.0
2018-10-30 09:30:00,77.62,78.08,77.42,78.08,388909.0,56.4708,56.8055,56.3253,56.8055,388909.0
2018-10-30 09:35:00,78.09,78.38,78.06,78.33,189316.0,56.8127,57.0237,56.7909,56.9873,189316.0
2018-10-30 09:40:00,78.36,78.68,78.31,78.59,162655.0,57.0092,57.242,56.9728,57.1765,162655.0
2018-10-30 09:45:00,78.6,78.74,78.5,78.73,231290.0,57.1838,57.2856,57.111,57.2783,231290.0
2018-10-30 09:50:00,78.72,78.73,78.43,78.6,191816.0,57.2711,57.2783,57.0601,57.1838,191816.0
2018-10-30 09:55:00,78.59,78.73,78.53,78.66,175015.0,57.1765,57.2783,57.1328,57.2274,175015.0
2018-10-30 10:00:00,78.66,78.7,78.51,78.53,159755.0,57.2274,57.2565,57.1183,57.1328,159755.0
2018-10-30 10:05:00,78.53,78.67,78.48,78.54,151416.0,57.1328,57.2347,57.0965,57.1401,151416.0
2018-10-30 10:10:00,78.52,78.57,78.38,78.54,118250.0,57.1256,57.1619,57.0237,57.1401,118250.0
2018-10-30 10:15:00,78.55,78.65,78.34,78.38,279764.0,57.1474,57.2201,56.9946,57.0237,279764.0
2018-10-30 10:20:00,78.39,78.47,78.19,78.23,211526.0,57.031,57.0892,56.8855,56.9146,211526.0
2018-10-30 10:25:00,78.23,78.23,78.02,78.07,129743.0,56.9146,56.9146,56.7618,56.7982,129743.0
2018-10-30 10:30:00,78.08,78.12,77.93,77.97,199270.0,56.8055,56.8346,56.6963,56.7254,199270.0
2018-10-30 10:35:00,77.97,77.97,77.71,77.77,142873.0,56.7254,56.7254,56.5363,56.5799,142873.0
2018-10-30 10:40:00,77.77,77.78,77.55,77.57,141088.0,56.5799,56.5872,56.4199,56.4344,141088.0
2018-10-30 10:45:00,77.57,77.83,77.55,77.75,146047.0,56.4344,56.6236,56.4199,56.5654,146047.0
2018-10-30 10:50:00,77.75,77.87,77.7,77.73,145078.0,56.5654,56.6527,56.529,56.5508,145078.0
2018-10-30 10:55:00,77.72,77.95,77.71,77.88,168419.0,56.5435,56.7109,56.5363,56.6599,168419.0
2018-10-30 11:00:00,77.87,77.89,77.7,77.76,157467.0,56.6527,56.6672,56.529,56.5726,157467.0
2018-10-30 11:05:00,77.77,77.94,77.74,77.91,191855.0,56.5799,56.7036,56.5581,56.6818,191855.0
2018-10-30 11:10:00,77.91,77.93,77.8,77.85,341252.0,56.6818,56.6963,56.6017,56.6381,341252.0
2018-10-30 11:15:00,77.86,77.9,77.78,77.86,163210.0,56.6454,56.6745,56.5872,56.6454,163210.0
2018-10-30 11:20:00,77.85,78.1,77.85,78.03,224837.0,56.6381,56.82,56.6381,56.7691,224837.0
2018-10-30 11:25:00,78.03,78.48,78.0,78.42,253281.0,56.7691,57.0965,56.7472,57.0528,253281.0
2018-10-30 11:30:00,78.43,78.43,78.28,78.35,124162.0,57.0601,57.0601,56.951,57.0019,124162.0
2018-10-30 11:35:00,78.36,78.46,78.32,78.4,164092.0,57.0092,57.0819,56.9801,57.0383,164092.0
2018-10-30 11:40:00,78.4,78.56,78.39,78.44,169990.0,57.0383,57.1547,57.031,57.0674,169990.0
2018-10-30 11:45:00,78.43,78.67,78.39,78.66,151611.0,57.0601,57.2347,57.031,57.2274,151611.0
2018-10-30 11:50:00,78.65,78.65,78.39,78.42,161988.0,57.2201,57.2201,57.031,57.0528,161988.0
2018-10-30 11:55:00,78.42,78.43,78.14,78.14,195941.0,57.0528,57.0601,56.8491,56.8491,195941.0
2018-10-30 12:00:00,78.14,78.26,78.09,78.11,147826.0,56.8491,56.9364,56.8127,56.8273,147826.0
2018-10-30 12:05:00,78.11,78.25,78.07,78.2,177414.0,56.8273,56.9291,56.7982,56.8928,177414.0
2018-10-30 12:10:00,78.21,78.25,78.0,78.08,147371.0,56.9,56.9291,56.7472,56.8055,147371.0
2018-10-30 12:15:00,78.08,78.15,77.96,78.02,132514.0,56.8055,56.8564,56.7181,56.7618,132514.0
2018-10-30 12:20:00,78.02,78.08,77.98,77.99,209479.0,56.7618,56.8055,56.7327,56.74,209479.0
2018-10-30 12:25:00,77.99,78.15,77.99,78.11,134428.0,56.74,56.8564,56.74,56.8273,134428.0
2018-10-30 12:30:00,78.11,78.11,77.91,77.98,110946.0,56.8273,56.8273,56.6818,56.7327,110946.0
2018-10-30 12:35:00,77.97,78.04,77.95,77.97,81336.0,56.7254,56.7763,56.7109,56.7254,81336.0
2018-10-30 12:40:00,77.97,77.99,77.88,77.95,190936.0,56.7254,56.74,56.6599,56.7109,190936.0
2018-10-30 12:45:00,77.94,78.13,77.9,78.08,95102.0,56.7036,56.8418,56.6745,56.8055,95102.0
2018-10-30 12:50:00,78.08,78.14,78.0,78.05,103611.0,56.8055,56.8491,56.7472,56.7836,103611.0
2018-10-30 12:55:00,78.05,78.07,77.86,77.92,177517.0,56.7836,56.7982,56.6454,56.689,177517.0
2018-10-30 13:00:00,77.91,77.94,77.84,77.91,123427.0,56.6818,56.7036,56.6308,56.6818,123427.0
2018-10-30 13:05:00,77.91,77.99,77.91,77.94,96103.0,56.6818,56.74,56.6818,56.7036,96103.0
2018-10-30 13:10:00,77.94,77.97,77.86,77.87,169879.0,56.7036,56.7254,56.6454,56.6527,169879.0
2018-10-30 13:15:00,77.87,78.1,77.87,78.09,163510.0,56.6527,56.82,56.6527,56.8127,163510.0
2018-10-30 13:20:00,78.08,78.21,78.06,78.09,105255.0,56.8055,56.9,56.7909,56.8127,105255.0
2018-10-30 13:25:00,78.08,78.08,77.91,77.93,102245.0,56.8055,56.8055,56.6818,56.6963,102245.0
2018-10-30 13:30:00,77.92,78.02,77.85,77.88,184049.0,56.689,56.7618,56.6381,56.6599,184049.0
2018-10-30 13:35:00,77.88,77.93,77.84,77.9,168432.0,56.6599,56.6963,56.6308,56.6745,168432.0
2018-10-30 13:40:00,77.9,78.04,77.88,78.02,95095.0,56.6745,56.7763,56.6599,56.7618,95095.0
2018-10-30 13:45:00,78.02,78.08,77.97,78.07,107309.0,56.7618,56.8055,56.7254,56.7982,107309.0
2018-10-30 13:50:00,78.07,78.08,77.9,77.9,76768.0,56.7982,56.8055,56.6745,56.6745,76768.0
2018-10-30 13:55:00,77.91,78.14,77.89,78.1,107134.0,56.6818,56.8491,56.6672,56.82,107134.0
2018-10-30 14:00:00,78.09,78.17,78.07,78.16,149431.0,56.8127,56.8709,56.7982,56.8637,149431.0
2018-10-30 14:05:00,78.17,78.22,78.06,78.07,158450.0,56.8709,56.9073,56.7909,56.7982,158450.0
2018-10-30 14:10:00,78.07,78.13,77.99,78.01,102881.0,56.7982,56.8418,56.74,56.7545,102881.0
2018-10-30 14:15:00,78.01,78.04,77.87,77.95,106583.0,56.7545,56.7763,56.6527,56.7109,106583.0
2018-10-30 14:20:00,77.96,78.2,77.96,78.16,104061.0,56.7181,56.8928,56.7181,56.8637,104061.0
2018-10-30 14:25:00,78.17,78.26,78.02,78.1,132183.0,56.8709,56.9364,56.7618,56.82,132183.0
2018-10-30 14:30:00,78.1,78.23,78.0,78.19,94601.0,56.82,56.9146,56.7472,56.8855,94601.0
2018-10-30 14:35:00,78.19,78.25,78.13,78.16,105450.0,56.8855,56.9291,56.8418,56.8637,105450.0
2018-10-30 14:40:00,78.17,78.3,78.14,78.29,101947.0,56.8709,56.9655,56.8491,56.9582,101947.0
2018-10-30 14:45:00,78.28,78.29,78.22,78.28,61562.0,56.951,56.9582,56.9073,56.951,61562.0
2018-10-30 14:50:00,78.27,78.51,78.25,78.42,129001.0,56.9437,57.1183,56.9291,57.0528,129001.0
2018-10-30 14:55:00,78.42,78.59,78.36,78.49,125384.0,57.0528,57.1765,57.0092,57.1037,125384.0
2018-10-30 15:00:00,78.49,78.53,78.28,78.36,123646.0,57.1037,57.1328,56.951,57.0092,123646.0
2018-10-30 15:05:00,78.36,78.49,78.32,78.46,99246.0,57.0092,57.1037,56.9801,57.0819,99246.0
2018-10-30 15:10:00,78.46,78.72,78.45,78.61,174777.0,57.0819,57.2711,57.0746,57.191,174777.0
2018-10-30 15:15:00,78.61,78.71,78.53,78.62,168416.0,57.191,57.2638,57.1328,57.1983,168416.0
2018-10-30 15:20:00,78.63,78.66,78.53,78.61,131408.0,57.2056,57.2274,57.1328,57.191,131408.0
2018-10-30 15:25:00,78.61,78.86,78.59,78.76,201169.0,57.191,57.3729,57.1765,57.3002,201169.0
2018-10-30 15:30:00,78.77,78.85,78.7,78.78,199865.0,57.3074,57.3656,57.2565,57.3147,199865.0
2018-10-30 15:35:00,78.79,78.8,78.69,78.7,216542.0,57.322,57.3293,57.2492,57.2565,216542.0
2018-10-30 15:40:00,78.7,78.79,78.66,78.78,198580.0,57.2565,57.322,57.2274,57.3147,198580.0
2018-10-30 15:45:00,78.77,78.91,78.73,78.77,307893.0,57.3074,57.4093,57.2783,57.3074,307893.0
2018-10-30 15:50:00,78.78,79.03,78.78,78.98,362868.0,57.3147,57.4966,57.3147,57.4602,362868.0
2018-10-30 15:55:00,78.98,79.0,78.79,78.8,912735.0,57.4602,57.4748,57.322,57.3293,912735.0
2018-10-31 09:30:00,79.34,79.4,78.9,79.11,484059.0,57.7221,57.7658,57.402,57.5548,484059.0
2018-10-31 09:35:00,79.12,79.33,79.03,79.33,234284.0,57.5621,57.7149,57.4966,57.7149,234284.0
2018-10-31 09:40:00,79.32,79.4,79.06,79.07,118766.0,57.7076,57.7658,57.5184,57.5257,118766.0
2018-10-31 09:45:00,79.08,79.19,79.02,79.09,89068.0,57.533,57.613,57.4893,57.5403,89068.0
2018-10-31 09:50:00,79.09,79.28,79.08,79.23,106631.0,57.5403,57.6785,57.533,57.6421,106631.0
2018-10-31 09:55:00,79.23,79.45,79.21,79.41,130889.0,57.6421,57.8022,57.6276,57.7731,130889.0
2018-10-31 10:00:00,79.42,79.47,79.33,79.38,139148.0,57.7803,57.8167,57.7149,57.7512,139148.0
2018-10-31 10:05:00,79.38,79.39,79.18,79.2,110090.0,57.7512,57.7585,57.6057,57.6203,110090.0
2018-10-31 10:10:00,79.2,79.25,79.13,79.16,96429.0,57.6203,57.6567,57.5694,57.5912,96429.0
2018-10-31 10:15:00,79.16,79.36,79.15,79.33,75718.0,57.5912,57.7367,57.5839,57.7149,75718.0
2018-10-31 10:20:00,79.34,79.66,79.32,79.64,102816.0,57.7221,57.9549,57.7076,57.9404,102816.0
2018-10-31 10:25:00,79.65,79.73,79.59,79.7,92058.0,57.9477,58.0059,57.904,57.984,92058.0
2018-10-31 10:30:00,79.7,79.95,79.7,79.93,159576.0,57.984,58.1659,57.984,58.1514,159576.0
2018-10-31 10:35:00,79.93,79.93,79.78,79.93,136326.0,58.1514,58.1514,58.0423,58.1514,136326.0
2018-10-31 10:40:00,79.93,80.16,79.91,80.16,220984.0,58.1514,58.3187,58.1368,58.3187,220984.0
2018-10-31 10:45:00,80.15,80.21,80.05,80.09,225952.0,58.3114,58.3551,58.2387,58.2678,225952.0
2018-10-31 10:50:00,80.09,80.22,80.06,80.17,161804.0,58.2678,58.3624,58.246,58.326,161804.0
2018-10-31 10:55:00,80.16,80.21,80.11,80.18,154913.0,58.3187,58.3551,58.2823,58.3333,154913.0
2018-10-31 11:00:00,80.18,80.36,80.15,80.18,182969.0,58.3333,58.4642,58.3114,58.3333,182969.0
2018-10-31 11:05:00,80.19,80.29,80.13,80.17,117824.0,58.3405,58.4133,58.2969,58.326,117824.0
2018-10-31 11:10:00,80.18,80.2,79.95,80.0,105249.0,58.3333,58.3478,58.1659,58.2023,105249.0
2018-10-31 11:15:00,79.99,80.07,79.94,80.01,120178.0,58.195,58.2532,58.1587,58.2096,120178.0
2018-10-31 11:20:00,80.02,80.1,79.97,80.07,70192.0,58.2169,58.2751,58.1805,58.2532,70192.0
2018-10-31 11:25:00,80.07,80.19,80.04,80.12,76449.0,58.2532,58.3405,58.2314,58.2896,76449.0
2018-10-31 11:30:00,80.13,80.18,80.06,80.08,75965.0,58.2969,58.3333,58.246,58.2605,75965.0
2018-10-31 11:35:00,80.07,80.12,80.01,80.12,72732.0,58.2532,58.2896,58.2096,58.2896,72732.0
2018-10-31 11:40:00,80.12,80.17,79.95,79.99,135372.0,58.2896,58.326,58.1659,58.195,135372.0
2018-10-31 11:45:00,79.98,80.11,79.96,80.01,132098.0,58.1878,58.2823,58.1732,58.2096,132098.0
2018-10-31 11:50:00,80.01,80.22,80.0,80.17,75356.0,58.2096,58.3624,58.2023,58.326,75356.0
2018-10-31 11:55:00,80.18,80.23,80.09,80.18,118389.0,58.3333,58.3696,58.2678,58.3333,118389.0
2018-10-31 12:00:00,80.18,80.23,79.91,79.94,97609.0,58.3333,58.3696,58.1368,58.1587,97609.0
2018-10-31 12:05:00,79.94,80.08,79.89,79.99,114722.0,58.1587,58.2605,58.1223,58.195,114722.0
2018-10-31 12:10:00,79.98,80.07,79.96,80.06,64283.0,58.1878,58.2532,58.1732,58.246,64283.0
2018-10-31 12:15:00,80.06,80.06,79.91,80.0,70825.0,58.246,58.246,58.1368,58.2023,70825.0
2018-10-31 12:20:00,80.0,80.02,79.91,80.01,90797.0,58.2023,58.2169,58.1368,58.2096,90797.0
2018-10-31 12:25:00,80.0,80.15,79.98,80.06,85897.0,58.2023,58.3114,58.1878,58.246,85897.0
2018-10-31 12:30:00,80.07,80.07,79.98,80.01,79277.0,58.2532,58.2532,58.1878,58.2096,79277.0
2018-10-31 12:35:00,80.01,80.1,79.97,80.09,62250.0,58.2096,58.2751,58.1805,58.2678,62250.0
2018-10-31 12:40:00,80.1,80.12,80.0,80.05,100664.0,58.2751,58.2896,58.2023,58.2387,100664.0
2018-10-31 12:45:00,80.06,80.2,80.03,80.14,67580.0,58.246,58.3478,58.2241,58.3042,67580.0
2018-10-31 12:50:00,80.13,80.14,80.05,80.06,72405.0,58.2969,58.3042,58.2387,58.246,72405.0
2018-10-31 12:55:00,80.06,80.17,80.04,80.08,74178.0,58.246,58.326,58.2314,58.2605,74178.0
2018-10-31 13:00:00,80.09,80.14,80.06,80.09,53133.0,58.2678,58.3042,58.246,58.2678,53133.0
2018-10-31 13:05:00,80.09,80.16,80.09,80.15,61423.0,58.2678,58.3187,58.2678,58.3114,61423.0
2018-10-31 13:10:00,80.15,80.32,80.14,80.29,104040.0,58.3114,58.4351,58.3042,58.4133,104040.0
2018-10-31 13:15:00,80.28,80.32,80.22,80.25,107356.0,58.406,58.4351,58.3624,58.3842,107356.0
2018-10-31 13:20:00,80.25,80.32,80.24,80.32,69242.0,58.3842,58.4351,58.3769,58.4351,69242.0
2018-10-31 13:25:00,80.32,80.34,80.24,80.27,70156.0,58.4351,58.4497,58.3769,58.3987,70156.0
2018-10-31 13:30:00,80.27,80.29,80.14,80.14,113074.0,58.3987,58.4133,58.3042,58.3042,113074.0
2018-10-31 13:35:00,80.14,80.19,80.11,80.15,77427.0,58.3042,58.3405,58.2823,58.3114,77427.0
2018-10-31 13:40:00,80.15,80.25,80.08,80.25,76863.0,58.3114,58.3842,58.2605,58.3842,76863.0
2018-10-31 13:45:00,80.24,80.25,80.1,80.13,81949.0,58.3769,58.3842,58.2751,58.2969,81949.0
2018-10-31 13:50:00,80.12,80.17,80.09,80.17,75982.0,58.2896,58.326,58.2678,58.326,75982.0
2018-10-31 13:55:00,80.17,80.19,80.09,80.09,79171.0,58.326,58.3405,58.2678,58.2678,79171.0
2018-10-31 14:00:00,80.1,80.11,79.93,79.98,79375.0,58.2751,58.2823,58.1514,58.1878,79375.0
2018-10-31 14:05:00,80.0,80.04,79.96,80.03,90362.0,58.2023,58.2314,58.1732,58.2241,90362.0
2018-10-31 14:10:00,80.02,80.11,80.0,80.02,137028.0,58.2169,58.2823,58.2023,58.2169,137028.0
2018-10-31 14:15:00,80.01,80.09,79.9,79.9,150109.0,58.2096,58.2678,58.1296,58.1296,150109.0
2018-10-31 14:20:00,79.91,79.92,79.88,79.89,92457.0,58.1368,58.1441,58.115,58.1223,92457.0
2018-10-31 14:25:00,79.89,79.9,79.8,79.84,125808.0,58.1223,58.1296,58.0568,58.0859,125808.0
2018-10-31 14:30:00,79.86,79.87,79.8,79.85,120635.0,58.1005,58.1077,58.0568,58.0932,120635.0
2018-10-31 14:35:00,79.85,79.92,79.82,79.89,93078.0,58.0932,58.1441,58.0714,58.1223,93078.0
2018-10-31 14:40:00,79.89,79.99,79.89,79.94,103075.0,58.1223,58.195,58.1223,58.1587,103075.0
2018-10-31 14:45:00,79.94,79.98,79.86,79.89,84638.0,58.1587,58.1878,58.1005,58.1223,84638.0
2018-10-31 14:50:00,79.87,80.02,79.85,80.02,92980.0,58.1077,58.2169,58.0932,58.2169,92980.0
2018-10-31 14:55:00,80.01,80.07,79.98,80.05,59233.0,58.2096,58.2532,58.1878,58.2387,59233.0
2018-10-31 15:00:00,80.04,80.24,80.03,80.19,148539.0,58.2314,58.3769,58.2241,58.3405,148539.0
2018-10-31 15:05:00,80.2,80.23,80.09,80.09,122614.0,58.3478,58.3696,58.2678,58.2678,122614.0
2018-10-31 15:10:00,80.09,80.2,80.05,80.19,113163.0,58.2678,58.3478,58.2387,58.3405,113163.0
2018-10-31 15:15:00,80.18,80.32,80.11,80.28,186566.0,58.3333,58.4351,58.2823,58.406,186566.0
2018-10-31 15:20:00,80.29,80.34,80.15,80.23,218210.0,58.4133,58.4497,58.3114,58.3696,218210.0
2018-10-31 15:25:00,80.23,80.25,80.04,80.13,139211.0,58.3696,58.3842,58.2314,58.2969,139211.0
2018-10-31 15:30:00,80.12,80.16,79.95,80.01,232796.0,58.2896,58.3187,58.1659,58.2096,232796.0
2018-10-31 15:35:00,79.99,80.03,79.84,79.85,238809.0,58.195,58.2241,58.0859,58.0932,238809.0
2018-10-31 15:40:00,79.86,79.97,79.77,79.79,242626.0,58.1005,58.1805,58.035,58.0495,242626.0
2018-10-31 15:45:00,79.79,79.87,79.57,79.6,400110.0,58.0495,58.1077,57.8895,57.9113,400110.0
2018-10-31 15:50:00,79.6,79.65,79.58,79.62,393729.0,57.9113,57.9477,57.8967,57.9258,393729.0
2018-10-31 15:55:00,79.62,79.74,79.58,79.68,921951.0,57.9258,58.0131,57.8967,57.9695,921951.0
2018-11-01 09:30:00,79.83,79.83,79.32,79.71,241463.0,58.0786,58.0786,57.7076,57.9913,241463.0
2018-11-01 09:35:00,79.7,79.97,79.7,79.9,184107.0,57.984,58.1805,57.984,58.1296,184107.0
2018-11-01 09:40:00,79.89,79.94,79.77,79.91,101430.0,58.1223,58.1587,58.035,58.1368,101430.0
2018-11-01 09:45:00,79.9,79.93,79.65,79.69,127470.0,58.1296,58.1514,57.9477,57.9768,127470.0
2018-11-01 09:50:00,79.69,79.91,79.66,79.89,154370.0,57.9768,58.1368,57.9549,58.1223,154370.0
2018-11-01 09:55:00,79.9,79.92,79.73,79.9,165217.0,58.1296,58.1441,58.0059,58.1296,165217.0
2018-11-01 10:00:00,79.88,79.92,79.78,79.89,145923.0,58.115,58.1441,58.0423,58.1223,145923.0
2018-11-01 10:05:00,79.89,79.92,79.72,79.85,157742.0,58.1223,58.1441,57.9986,58.0932,157742.0
2018-11-01 10:10:00,79.86,80.14,79.85,80.05,111470.0,58.1005,58.3042,58.0932,58.2387,111470.0
2018-11-01 10:15:00,80.05,80.19,79.96,80.11,167106.0,58.2387,58.3405,58.1732,58.2823,167106.0
2018-11-01 10:20:00,80.12,80.2,79.96,80.01,162809.0,58.2896,58.3478,58.1732,58.2096,162809.0
2018-11-01 10:25:00,80.02,80.18,79.99,80.02,95281.0,58.2169,58.3333,58.195,58.2169,95281.0
2018-11-01 10:30:00,80.03,80.24,79.97,80.15,81584.0,58.2241,58.3769,58.1805,58.3114,81584.0
2018-11-01 10:35:00,80.15,80.31,80.11,80.3,142922.0,58.3114,58.4278,58.2823,58.4206,142922.0
2018-11-01 10:40:00,80.29,80.3,80.15,80.22,83654.0,58.4133,58.4206,58.3114,58.3624,83654.0
2018-11-01 10:45:00,80.23,80.27,80.18,80.19,53009.0,58.3696,58.3987,58.3333,58.3405,53009.0
2018-11-01 10:50:00,80.2,80.43,80.2,80.38,104971.0,58.3478,58.5151,58.3478,58.4788,104971.0
2018-11-01 10:55:00,80.38,80.47,80.31,80.35,114434.0,58.4788,58.5442,58.4278,58.4569,114434.0
2018-11-01 11:00:00,80.35,80.41,80.11,80.13,110750.0,58.4569,58.5006,58.2823,58.2969,110750.0
2018-11-01 11:05:00,80.14,80.28,80.12,80.25,115708.0,58.3042,58.406,58.2896,58.3842,115708.0
2018-11-01 11:10:00,80.25,80.37,80.23,80.3,111923.0,58.3842,58.4715,58.3696,58.4206,111923.0
2018-11-01 11:15:00,80.3,80.3,80.1,80.22,119103.0,58.4206,58.4206,58.2751,58.3624,119103.0
2018-11-01 11:20:00,80.23,80.23,80.13,80.15,90482.0,58.3696,58.3696,58.2969,58.3114,90482.0
2018-11-01 11:25:00,80.16,80.18,80.0,80.05,96222.0,58.3187,58.3333,58.2023,58.2387,96222.0
2018-11-01 11:30:00,80.03,80.05,79.8,79.84,131432.0,58.2241,58.2387,58.0568,58.0859,131432.0
2018-11-01 11:35:00,79.84,79.87,79.77,79.79,63820.0,58.0859,58.1077,58.035,58.0495,63820.0
2018-11-01 11:40:00,79.8,79.86,79.66,79.75,125381.0,58.0568,58.1005,57.9549,58.0204,125381.0
2018-11-01 11:45:00,79.76,79.8,79.48,79.52,131319.0,58.0277,58.0568,57.824,57.8531,131319.0
2018-11-01 11:50:00,79.53,79.61,79.4,79.61,105352.0,57.8604,57.9186,57.7658,57.9186,105352.0
2018-11-01 11:55:00,79.61,79.64,79.4,79.44,104775.0,57.9186,57.9404,57.7658,57.7949,104775.0
2018-11-01 12:00:00,79.44,79.46,79.3,79.46,105052.0,57.7949,57.8094,57.693,57.8094,105052.0
2018-11-01 12:05:00,79.47,79.66,79.46,79.63,57567.0,57.8167,57.9549,57.8094,57.9331,57567.0
2018-11-01 12:10:00,79.64,79.65,79.57,79.62,51705.0,57.9404,57.9477,57.8895,57.9258,51705.0
2018-11-01 12:15:00,79.63,79.75,79.63,79.73,130497.0,57.9331,58.0204,57.9331,58.0059,130497.0
2018-11-01 12:20:00,79.73,79.76,79.7,79.7,91993.0,58.0059,58.0277,57.984,57.984,91993.0
2018-11-01 12:25:00,79.7,79.71,79.61,79.64,116316.0,57.984,57.9913,57.9186,57.9404,116316.0
2018-11-01 12:30:00,79.65,79.73,79.6,79.72,74093.0,57.9477,58.0059,57.9113,57.9986,74093.0
2018-11-01 12:35:00,79.7,79.75,79.66,79.71,91388.0,57.984,58.0204,57.9549,57.9913,91388.0
2018-11-01 12:40:00,79.71,79.73,79.65,79.68,78932.0,57.9913,58.0059,57.9477,57.9695,78932.0
2018-11-01 12:45:00,79.68,79.69,79.58,79.67,53965.0,57.9695,57.9768,57.8967,57.9622,53965.0
2018-11-01 12:50:00,79.67,79.75,79.66,79.74,45567.0,57.9622,58.0204,57.9549,58.0131,45567.0
2018-11-01 12:55:00,79.73,79.83,79.73,79.83,48623.0,58.0059,58.0786,58.0059,58.0786,48623.0
2018-11-01 13:00:00,79.82,79.82,79.61,79.62,70789.0,58.0714,58.0714,57.9186,57.9258,70789.0
2018-11-01 13:05:00,79.62,79.63,79.49,79.5,90556.0,57.9258,57.9331,57.8313,57.8385,90556.0
2018-11-01 13:10:00,79.5,79.6,79.49,79.53,81768.0,57.8385,57.9113,57.8313,57.8604,81768.0
2018-11-01 13:15:00,79.53,79.63,79.5,79.59,37141.0,57.8604,57.9331,57.8385,57.904,37141.0
2018-11-01 13:20:00,79.59,79.64,79.57,79.62,41340.0,57.904,57.9404,57.8895,57.9258,41340.0
2018-11-01 13:25:00,79.63,79.75,79.58,79.7,44359.0,57.9331,58.0204,57.8967,57.984,44359.0
2018-11-01 13:30:00,79.71,79.75,79.59,79.69,71709.0,57.9913,58.0204,57.904,57.9768,71709.0
2018-11-01 13:35:00,79.69,79.73,79.6,79.69,88401.0,57.9768,58.0059,57.9113,57.9768,88401.0
2018-11-01 13:40:00,79.7,79.71,79.59,79.64,45323.0,57.984,57.9913,57.904,57.9404,45323.0
2018-11-01 13:45:00,79.65,79.66,79.48,79.51,116078.0,57.9477,57.9549,57.824,57.8458,116078.0
2018-11-01 13:50:00,79.5,79.58,79.48,79.55,54248.0,57.8385,57.8967,57.824,57.8749,54248.0
2018-11-01 13:55:00,79.54,79.58,79.48,79.5,49256.0,57.8676,57.8967,57.824,57.8385,49256.0
2018-11-01 14:00:00,79.5,79.72,79.47,79.7,98246.0,57.8385,57.9986,57.8167,57.984,98246.0
2018-11-01 14:05:00,79.7,79.71,79.5,79.56,62962.0,57.984,57.9913,57.8385,57.8822,62962.0
2018-11-01 14:10:00,79.56,79.61,79.54,79.57,51934.0,57.8822,57.9186,57.8676,57.8895,51934.0
2018-11-01 14:15:00,79.56,79.64,79.56,79.59,64865.0,57.8822,57.9404,57.8822,57.904,64865.0
2018-11-01 14:20:00,79.59,79.71,79.59,79.69,54815.0,57.904,57.9913,57.904,57.9768,54815.0
2018-11-01 14:25:00,79.69,79.72,79.61,79.66,66049.0,57.9768,57.9986,57.9186,57.9549,66049.0
2018-11-01 14:30:00,79.67,79.69,79.57,79.62,62721.0,57.9622,57.9768,57.8895,57.9258,62721.0
2018-11-01 14:35:00,79.62,79.66,79.59,79.59,91637.0,57.9258,57.9549,57.904,57.904,91637.0
2018-11-01 14:40:00,79.59,79.72,79.57,79.67,89329.0,57.904,57.9986,57.8895,57.9622,89329.0
2018-11-01 14:45:00,79.68,79.7,79.59,79.59,68825.0,57.9695,57.984,57.904,57.904,68825.0
2018-11-01 14:50:00,79.59,79.59,79.45,79.51,110116.0,57.904,57.904,57.8022,57.8458,110116.0
2018-11-01 14:55:00,79.52,79.63,79.52,79.61,100861.0,57.8531,57.9331,57.8531,57.9186,100861.0
2018-11-01 15:00:00,79.6,79.71,79.56,79.7,317926.0,57.9113,57.9913,57.8822,57.984,317926.0
2018-11-01 15:05:00,79.71,79.88,79.66,79.87,191978.0,57.9913,58.115,57.9549,58.1077,191978.0
2018-11-01 15:10:00,79.87,79.96,79.84,79.95,169174.0,58.1077,58.1732,58.0859,58.1659,169174.0
2018-11-01 15:15:00,79.95,80.06,79.87,80.06,201245.0,58.1659,58.246,58.1077,58.246,201245.0
2018-11-01 15:20:00,80.06,80.14,80.02,80.11,217827.0,58.246,58.3042,58.2169,58.2823,217827.0
2018-11-01 15:25:00,80.1,80.29,80.1,80.27,281527.0,58.2751,58.4133,58.2751,58.3987,281527.0
2018-11-01 15:30:00,80.26,80.27,80.17,80.21,276830.0,58.3915,58.3987,58.326,58.3551,276830.0
2018-11-01 15:35:00,80.22,80.32,80.19,80.3,264772.0,58.3624,58.4351,58.3405,58.4206,264772.0
2018-11-01 15:40:00,80.3,80.5,80.28,80.5,329528.0,58.4206,58.5661,58.406,58.5661,329528.0
2018-11-01 15:45:00,80.49,80.5,80.3,80.42,371766.0,58.5588,58.5661,58.4206,58.5079,371766.0
2018-11-01 15:50:00,80.41,80.5,80.29,80.29,471341.0,58.5006,58.5661,58.4133,58.4133,471341.0
2018-11-01 15:55:00,80.29,80.75,80.29,80.61,1307515.0,58.4133,58.748,58.4133,58.6461,1307515.0
2018-11-02 09:30:00,81.76,82.45,81.62,82.0,603302.0,59.4828,59.9848,59.3809,59.6574,603302.0
2018-11-02 09:35:00,82.0,82.23,81.66,81.71,282221.0,59.6574,59.8247,59.41,59.4464,282221.0
2018-11-02 09:40:00,81.73,81.99,81.6,81.97,178795.0,59.4609,59.6501,59.3664,59.6355,178795.0
2018-11-02 09:45:00,81.95,81.95,81.23,81.25,258997.0,59.621,59.621,59.0972,59.1117,258997.0
2018-11-02 09:50:00,81.26,81.6,80.68,81.59,420337.0,59.119,59.3664,58.697,59.3591,420337.0
2018-11-02 09:55:00,81.57,81.83,81.53,81.6,192738.0,59.3445,59.5337,59.3154,59.3664,192738.0
2018-11-02 10:00:00,81.66,81.71,81.3,81.54,192938.0,59.41,59.4464,59.1481,59.3227,192938.0
2018-11-02 10:05:00,81.54,81.85,81.53,81.76,154514.0,59.3227,59.5482,59.3154,59.4828,154514.0
2018-11-02 10:10:00,81.74,82.05,81.69,81.95,201783.0,59.4682,59.6937,59.4318,59.621,201783.0
2018-11-02 10:15:00,81.95,82.18,81.89,82.0,155713.0,59.621,59.7883,59.5773,59.6574,155713.0
2018-11-02 10:20:00,82.01,82.16,81.85,82.13,148850.0,59.6646,59.7738,59.5482,59.7519,148850.0
2018-11-02 10:25:00,82.12,82.25,81.93,81.98,160079.0,59.7447,59.8392,59.6064,59.6428,160079.0
2018-11-02 10:30:00,81.96,82.21,81.86,82.15,131770.0,59.6283,59.8101,59.5555,59.7665,131770.0
2018-11-02 10:35:00,82.15,82.22,81.97,81.97,112545.0,59.7665,59.8174,59.6355,59.6355,112545.0
2018-11-02 10:40:00,81.97,81.97,81.51,81.59,156783.0,59.6355,59.6355,59.3009,59.3591,156783.0
2018-11-02 10:45:00,81.61,81.7,81.51,81.7,132183.0,59.3736,59.4391,59.3009,59.4391,132183.0
2018-11-02 10:50:00,81.69,81.85,81.58,81.62,127803.0,59.4318,59.5482,59.3518,59.3809,127803.0
2018-11-02 10:55:00,81.6,81.88,81.55,81.74,122008.0,59.3664,59.5701,59.33,59.4682,122008.0
2018-11-02 11:00:00,81.74,81.75,81.45,81.48,149590.0,59.4682,59.4755,59.2572,59.279,149590.0
2018-11-02 11:05:00,81.49,81.51,81.03,81.19,204151.0,59.2863,59.3009,58.9517,59.0681,204151.0
2018-11-02 11:10:00,81.2,81.5,81.19,81.39,142306.0,59.0753,59.2936,59.0681,59.2136,142306.0
2018-11-02 11:15:00,81.39,81.46,81.21,81.4,92825.0,59.2136,59.2645,59.0826,59.2208,92825.0
2018-11-02 11:20:00,81.38,81.5,81.25,81.5,135400.0,59.2063,59.2936,59.1117,59.2936,135400.0
2018-11-02 11:25:00,81.5,81.66,81.39,81.63,179330.0,59.2936,59.41,59.2136,59.3882,179330.0
2018-11-02 11:30:00,81.61,81.75,81.59,81.69,133826.0,59.3736,59.4755,59.3591,59.4318,133826.0
2018-11-02 11:35:00,81.71,81.85,81.65,81.85,111159.0,59.4464,59.5482,59.4027,59.5482,111159.0
2018-11-02 11:40:00,81.86,81.9,81.64,81.75,103696.0,59.5555,59.5846,59.3955,59.4755,103696.0
2018-11-02 11:45:00,81.74,81.74,81.46,81.49,98653.0,59.4682,59.4682,59.2645,59.2863,98653.0
2018-11-02 11:50:00,81.5,81.62,81.39,81.39,133291.0,59.2936,59.3809,59.2136,59.2136,133291.0
2018-11-02 11:55:00,81.39,81.63,81.34,81.62,123819.0,59.2136,59.3882,59.1772,59.3809,123819.0
2018-11-02 12:00:00,81.61,81.62,81.25,81.28,110728.0,59.3736,59.3809,59.1117,59.1335,110728.0
2018-11-02 12:05:00,81.28,81.32,81.12,81.18,169297.0,59.1335,59.1626,59.0171,59.0608,169297.0
2018-11-02 12:10:00,81.18,81.29,81.1,81.15,97177.0,59.0608,59.1408,59.0026,59.039,97177.0
2018-11-02 12:15:00,81.14,81.19,81.06,81.12,98808.0,59.0317,59.0681,58.9735,59.0171,98808.0
2018-11-02 12:20:00,81.12,81.13,80.92,80.95,122375.0,59.0171,59.0244,58.8716,58.8935,122375.0
2018-11-02 12:25:00,80.95,81.17,80.93,81.08,157469.0,58.8935,59.0535,58.8789,58.988,157469.0
2018-11-02 12:30:00,81.09,81.19,80.85,80.9,171770.0,58.9953,59.0681,58.8207,58.8571,171770.0
2018-11-02 12:35:00,80.91,81.09,80.86,80.89,77206.0,58.8644,58.9953,58.828,58.8498,77206.0
2018-11-02 12:40:00,80.89,80.9,80.75,80.75,97822.0,58.8498,58.8571,58.748,58.748,97822.0
2018-11-02 12:45:00,80.75,80.76,80.56,80.66,109263.0,58.748,58.7552,58.6097,58.6825,109263.0
2018-11-02 12:50:00,80.66,80.67,80.41,80.42,106482.0,58.6825,58.6898,58.5006,58.5079,106482.0
2018-11-02 12:55:00,80.4,80.43,80.23,80.43,129673.0,58.4933,58.5151,58.3696,58.5151,129673.0
2018-11-02 13:00:00,80.43,80.43,80.28,80.36,105492.0,58.5151,58.5151,58.406,58.4642,105492.0
2018-11-02 13:05:00,80.35,80.56,80.27,80.55,90846.0,58.4569,58.6097,58.3987,58.6024,90846.0
2018-11-02 13:10:00,80.56,80.73,80.52,80.72,85663.0,58.6097,58.7334,58.5806,58.7261,85663.0
2018-11-02 13:15:00,80.72,80.75,80.59,80.63,104452.0,58.7261,58.748,58.6315,58.6606,104452.0
2018-11-02 13:20:00,80.62,80.62,80.5,80.6,79242.0,58.6534,58.6534,58.5661,58.6388,79242.0
2018-11-02 13:25:00,80.6,80.75,80.5,80.73,75230.0,58.6388,58.748,58.5661,58.7334,75230.0
2018-11-02 13:30:00,80.73,80.9,80.72,80.88,79546.0,58.7334,58.8571,58.7261,58.8425,79546.0
2018-11-02 13:35:00,80.88,80.93,80.82,80.91,75050.0,58.8425,58.8789,58.7989,58.8644,75050.0
2018-11-02 13:40:00,80.91,81.09,80.86,81.08,102499.0,58.8644,58.9953,58.828,58.988,102499.0
2018-11-02 13:45:00,81.06,81.08,80.91,80.93,94520.0,58.9735,58.988,58.8644,58.8789,94520.0
2018-11-02 13:50:00,80.93,80.96,80.85,80.88,68050.0,58.8789,58.9007,58.8207,58.8425,68050.0
2018-11-02 13:55:00,80.88,80.89,80.79,80.83,71018.0,58.8425,58.8498,58.7771,58.8062,71018.0
2018-11-02 14:00:00,80.83,80.87,80.69,80.7,96935.0,58.8062,58.8353,58.7043,58.7116,96935.0
2018-11-02 14:05:00,80.71,80.72,80.53,80.54,98163.0,58.7189,58.7261,58.5879,58.5952,98163.0
2018-11-02 14:10:00,80.54,80.59,80.53,80.55,76316.0,58.5952,58.6315,58.5879,58.6024,76316.0
2018-11-02 14:15:00,80.54,80.66,80.53,80.63,84228.0,58.5952,58.6825,58.5879,58.6606,84228.0
2018-11-02 14:20:00,80.63,80.65,80.56,80.6,78038.0,58.6606,58.6752,58.6097,58.6388,78038.0
2018-11-02 14:25:00,80.59,81.23,80.59,81.17,155960.0,58.6315,59.0972,58.6315,59.0535,155960.0
2018-11-02 14:30:00,81.17,81.39,81.01,81.31,221764.0,59.0535,59.2136,58.9371,59.1554,221764.0
2018-11-02 14:35:00,81.29,81.3,81.07,81.18,121648.0,59.1408,59.1481,58.9808,59.0608,121648.0
2018-11-02 14:40:00,81.17,81.44,81.16,81.38,142342.0,59.0535,59.2499,59.0462,59.2063,142342.0
2018-11-02 14:45:00,81.36,81.54,81.36,81.52,159071.0,59.1917,59.3227,59.1917,59.3082,159071.0
2018-11-02 14:50:00,81.54,81.54,81.4,81.53,134700.0,59.3227,59.3227,59.2208,59.3154,134700.0
2018-11-02 14:55:00,81.52,81.77,81.5,81.76,203248.0,59.3082,59.49,59.2936,59.4828,203248.0
2018-11-02 15:00:00,81.77,81.82,81.65,81.78,272027.0,59.49,59.5264,59.4027,59.4973,272027.0
2018-11-02 15:05:00,81.78,81.79,81.65,81.7,186948.0,59.4973,59.5046,59.4027,59.4391,186948.0
2018-11-02 15:10:00,81.71,81.91,81.68,81.8,152714.0,59.4464,59.5919,59.4246,59.5119,152714.0
2018-11-02 15:15:00,81.81,81.87,81.73,81.79,163173.0,59.5191,59.5628,59.4609,59.5046,163173.0
2018-11-02 15:20:00,81.8,81.95,81.78,81.95,167190.0,59.5119,59.621,59.4973,59.621,167190.0
2018-11-02 15:25:00,81.95,81.98,81.76,81.79,167501.0,59.621,59.6428,59.4828,59.5046,167501.0
2018-11-02 15:30:00,81.79,81.83,81.72,81.82,261679.0,59.5046,59.5337,59.4537,59.5264,261679.0
2018-11-02 15:35:00,81.82,81.84,81.73,81.79,291707.0,59.5264,59.541,59.4609,59.5046,291707.0
2018-11-02 15:40:00,81.79,81.83,81.68,81.69,223560.0,59.5046,59.5337,59.4246,59.4318,223560.0
2018-11-02 15:45:00,81.68,81.7,81.5,81.67,400381.0,59.4246,59.4391,59.2936,59.4173,400381.0
2018-11-02 15:50:00,81.66,81.83,81.65,81.81,458042.0,59.41,59.5337,59.4027,59.5191,458042.0
2018-11-02 15:55:00,81.8,81.98,81.58,81.93,1283720.0,59.5119,59.6428,59.3518,59.6064,1283720.0
2018-11-05 09:30:00,82.5,82.87,82.26,82.31,591352.0,60.0211,60.2903,59.8465,59.8829,591352.0
2018-11-05 09:35:00,82.31,82.38,82.07,82.36,241537.0,59.8829,59.9338,59.7083,59.9193,241537.0
2018-11-05 09:40:00,82.37,82.48,82.24,82.4,167970.0,59.9265,60.0066,59.832,59.9484,167970.0
2018-11-05 09:45:00,82.4,82.48,82.23,82.31,225478.0,59.9484,60.0066,59.8247,59.8829,225478.0
2018-11-05 09:50:00,82.32,82.39,82.02,82.07,270553.0,59.8902,59.9411,59.6719,59.7083,270553.0
2018-11-05 09:55:00,82.08,82.27,82.02,82.17,144090.0,59.7156,59.8538,59.6719,59.781,144090.0
2018-11-05 10:00:00,82.17,82.27,82.06,82.23,229707.0,59.781,59.8538,59.701,59.8247,229707.0
2018-11-05 10:05:00,82.23,82.25,81.97,82.08,173115.0,59.8247,59.8392,59.6355,59.7156,173115.0
2018-11-05 10:10:00,82.08,82.08,81.83,81.88,186272.0,59.7156,59.7156,59.5337,59.5701,186272.0
2018-11-05 10:15:00,81.88,82.05,81.85,81.97,107137.0,59.5701,59.6937,59.5482,59.6355,107137.0
2018-11-05 10:20:00,81.97,81.97,81.75,81.86,134229.0,59.6355,59.6355,59.4755,59.5555,134229.0
2018-11-05 10:25:00,81.85,81.91,81.7,81.76,177570.0,59.5482,59.5919,59.4391,59.4828,177570.0
2018-11-05 10:30:00,81.76,81.91,81.76,81.87,155348.0,59.4828,59.5919,59.4828,59.5628,155348.0
2018-11-05 10:35:00,81.87,82.01,81.87,81.92,125493.0,59.5628,59.6646,59.5628,59.5992,125493.0
2018-11-05 10:40:00,81.91,81.97,81.88,81.91,112134.0,59.5919,59.6355,59.5701,59.5919,112134.0
2018-11-05 10:45:00,81.92,81.97,81.77,81.78,181917.0,59.5992,59.6355,59.49,59.4973,181917.0
2018-11-05 10:50:00,81.78,81.79,81.65,81.72,134869.0,59.4973,59.5046,59.4027,59.4537,134869.0
2018-11-05 10:55:00,81.73,81.84,81.73,81.75,132896.0,59.4609,59.541,59.4609,59.4755,132896.0
2018-11-05 11:00:00,81.74,81.77,81.68,81.76,134491.0,59.4682,59.49,59.4246,59.4828,134491.0
2018-11-05 11:05:00,81.77,81.88,81.75,81.85,162343.0,59.49,59.5701,59.4755,59.5482,162343.0
2018-11-05 11:10:00,81.86,82.02,81.85,82.01,112472.0,59.5555,59.6719,59.5482,59.6646,112472.0
2018-11-05 11:15:00,82.0,82.12,81.99,82.11,123250.0,59.6574,59.7447,59.6501,59.7374,123250.0
2018-11-05 11:20:00,82.11,82.14,82.0,82.01,134577.0,59.7374,59.7592,59.6574,59.6646,134577.0
2018-11-05 11:25:00,82.01,82.04,81.78,81.85,121485.0,59.6646,59.6865,59.4973,59.5482,121485.0
2018-11-05 11:30:00,81.86,81.89,81.8,81.84,68104.0,59.5555,59.5773,59.5119,59.541,68104.0
2018-11-05 11:35:00,81.83,81.91,81.82,81.84,58641.0,59.5337,59.5919,59.5264,59.541,58641.0
2018-11-05 11:40:00,81.85,81.89,81.78,81.79,88530.0,59.5482,59.5773,59.4973,59.5046,88530.0
2018-11-05 11:45:00,81.8,81.93,81.77,81.91,62917.0,59.5119,59.6064,59.49,59.5919,62917.0
2018-11-05 11:50:00,81.91,81.93,81.84,81.87,78994.0,59.5919,59.6064,59.541,59.5628,78994.0
2018-11-05 11:55:00,81.86,81.9,81.76,81.78,69761.0,59.5555,59.5846,59.4828,59.4973,69761.0
2018-11-05 12:00:00,81.78,81.83,81.75,81.81,62612.0,59.4973,59.5337,59.4755,59.5191,62612.0
2018-11-05 12:05:00,81.8,81.83,81.72,81.79,78565.0,59.5119,59.5337,59.4537,59.5046,78565.0
2018-11-05 12:10:00,81.78,81.8,81.75,81.79,87130.0,59.4973,59.5119,59.4755,59.5046,87130.0
2018-11-05 12:15:00,81.78,81.79,81.61,81.62,99691.0,59.4973,59.5046,59.3736,59.3809,99691.0
2018-11-05 12:20:00,81.62,81.66,81.51,81.66,112554.0,59.3809,59.41,59.3009,59.41,112554.0
2018-11-05 12:25:00,81.65,81.68,81.6,81.62,51292.0,59.4027,59.4246,59.3664,59.3809,51292.0
2018-11-05 12:30:00,81.62,81.67,81.6,81.66,42946.0,59.3809,59.4173,59.3664,59.41,42946.0
2018-11-05 12:35:00,81.66,81.69,81.58,81.59,44332.0,59.41,59.4318,59.3518,59.3591,44332.0
2018-11-05 12:40:00,81.58,81.6,81.5,81.51,68112.0,59.3518,59.3664,59.2936,59.3009,68112.0
2018-11-05 12:45:00,81.5,81.59,81.46,81.46,98130.0,59.2936,59.3591,59.2645,59.2645,98130.0
2018-11-05 12:50:00,81.47,81.56,81.46,81.54,68305.0,59.2718,59.3373,59.2645,59.3227,68305.0
2018-11-05 12:55:00,81.55,81.6,81.54,81.56,66483.0,59.33,59.3664,59.3227,59.3373,66483.0
2018-11-05 13:00:00,81.56,81.65,81.5,81.64,58722.0,59.3373,59.4027,59.2936,59.3955,58722.0
2018-11-05 13:05:00,81.65,81.74,81.62,81.74,58825.0,59.4027,59.4682,59.3809,59.4682,58825.0
2018-11-05 13:10:00,81.74,81.74,81.65,81.7,51800.0,59.4682,59.4682,59.4027,59.4391,51800.0
2018-11-05 13:15:00,81.69,81.77,81.69,81.76,72600.0,59.4318,59.49,59.4318,59.4828,72600.0
2018-11-05 13:20:00,81.76,81.8,81.74,81.78,60570.0,59.4828,59.5119,59.4682,59.4973,60570.0
2018-11-05 13:25:00,81.79,81.87,81.78,81.85,60472.0,59.5046,59.5628,59.4973,59.5482,60472.0
2018-11-05 13:30:00,81.84,81.9,81.82,81.88,84525.0,59.541,59.5846,59.5264,59.5701,84525.0
2018-11-05 13:35:00,81.88,81.99,81.86,81.96,78067.0,59.5701,59.6501,59.5555,59.6283,78067.0
2018-11-05 13:40:00,81.96,82.03,81.95,81.99,107883.0,59.6283,59.6792,59.621,59.6501,107883.0
2018-11-05 13:45:00,82.0,82.08,81.98,82.04,132108.0,59.6574,59.7156,59.6428,59.6865,132108.0
2018-11-05 13:50:00,82.04,82.1,82.02,82.08,65720.0,59.6865,59.7301,59.6719,59.7156,65720.0
2018-11-05 13:55:00,82.09,82.2,82.08,82.17,142367.0,59.7228,59.8029,59.7156,59.781,142367.0
2018-11-05 14:00:00,82.17,82.19,82.09,82.09,74692.0,59.781,59.7956,59.7228,59.7228,74692.0
2018-11-05 14:05:00,82.1,82.13,82.05,82.08,45236.0,59.7301,59.7519,59.6937,59.7156,45236.0
2018-11-05 14:10:00,82.08,82.1,82.02,82.09,52263.0,59.7156,59.7301,59.6719,59.7228,52263.0
2018-11-05 14:15:00,82.09,82.1,82.01,82.05,121492.0,59.7228,59.7301,59.6646,59.6937,121492.0
2018-11-05 14:20:00,82.05,82.1,81.92,81.92,118210.0,59.6937,59.7301,59.5992,59.5992,118210.0
2018-11-05 14:25:00,81.92,81.95,81.71,81.77,164294.0,59.5992,59.621,59.4464,59.49,164294.0
2018-11-05 14:30:00,81.77,81.79,81.73,81.74,63605.0,59.49,59.5046,59.4609,59.4682,63605.0
2018-11-05 14:35:00,81.73,81.8,81.71,81.74,71073.0,59.4609,59.5119,59.4464,59.4682,71073.0
2018-11-05 14:40:00,81.74,81.84,81.74,81.84,74011.0,59.4682,59.541,59.4682,59.541,74011.0
2018-11-05 14:45:00,81.85,81.9,81.85,81.87,71450.0,59.5482,59.5846,59.5482,59.5628,71450.0
2018-11-05 14:50:00,81.88,81.9,81.84,81.84,58399.0,59.5701,59.5846,59.541,59.541,58399.0
2018-11-05 14:55:00,81.85,81.86,81.78,81.83,78286.0,59.5482,59.5555,59.4973,59.5337,78286.0
2018-11-05 15:00:00,81.84,81.87,81.76,81.83,67862.0,59.541,59.5628,59.4828,59.5337,67862.0
2018-11-05 15:05:00,81.84,81.87,81.81,81.81,73577.0,59.541,59.5628,59.5191,59.5191,73577.0
2018-11-05 15:10:00,81.81,81.83,81.76,81.77,87639.0,59.5191,59.5337,59.4828,59.49,87639.0
2018-11-05 15:15:00,81.77,81.77,81.69,81.72,130326.0,59.49,59.49,59.4318,59.4537,130326.0
2018-11-05 15:20:00,81.72,81.73,81.57,81.59,114365.0,59.4537,59.4609,59.3445,59.3591,114365.0
2018-11-05 15:25:00,81.59,81.6,81.51,81.58,193771.0,59.3591,59.3664,59.3009,59.3518,193771.0
2018-11-05 15:30:00,81.58,81.58,81.48,81.54,173681.0,59.3518,59.3518,59.279,59.3227,173681.0
2018-11-05 15:35:00,81.54,81.7,81.52,81.68,169460.0,59.3227,59.4391,59.3082,59.4246,169460.0
2018-11-05 15:40:00,81.68,81.71,81.59,81.62,164284.0,59.4246,59.4464,59.3591,59.3809,164284.0
2018-11-05 15:45:00,81.62,81.62,81.44,81.49,277445.0,59.3809,59.3809,59.2499,59.2863,277445.0
2018-11-05 15:50:00,81.49,81.57,81.44,81.54,260722.0,59.2863,59.3445,59.2499,59.3227,260722.0
2018-11-05 15:55:00,81.54,81.67,81.47,81.6,823820.0,59.3227,59.4173,59.2718,59.3664,823820.0
2018-11-06 09:30:00,81.74,81.96,81.62,81.64,290580.0,59.4682,59.6283,59.3809,59.3955,290580.0
2018-11-06 09:35:00,81.64,81.72,81.48,81.58,129882.0,59.3955,59.4537,59.279,59.3518,129882.0
2018-11-06 09:40:00,81.57,81.59,81.5,81.55,96915.0,59.3445,59.3591,59.2936,59.33,96915.0
2018-11-06 09:45:00,81.55,81.64,81.47,81.5,129124.0,59.33,59.3955,59.2718,59.2936,129124.0
2018-11-06 09:50:00,81.5,81.72,81.43,81.69,119334.0,59.2936,59.4537,59.2427,59.4318,119334.0
2018-11-06 09:55:00,81.68,81.88,81.67,81.86,135660.0,59.4246,59.5701,59.4173,59.5555,135660.0
2018-11-06 10:00:00,81.85,81.87,81.72,81.83,97362.0,59.5482,59.5628,59.4537,59.5337,97362.0
2018-11-06 10:05:00,81.83,81.88,81.71,81.78,129999.0,59.5337,59.5701,59.4464,59.4973,129999.0
2018-11-06 10:10:00,81.79,81.88,81.69,81.83,85426.0,59.5046,59.5701,59.4318,59.5337,85426.0
2018-11-06 10:15:00,81.84,81.89,81.77,81.78,78606.0,59.541,59.5773,59.49,59.4973,78606.0
2018-11-06 10:20:00,81.78,81.81,81.71,81.81,97846.0,59.4973,59.5191,59.4464,59.5191,97846.0
2018-11-06 10:25:00,81.81,81.81,81.66,81.66,77901.0,59.5191,59.5191,59.41,59.41,77901.0
2018-11-06 10:30:00,81.67,81.7,81.45,81.47,121413.0,59.4173,59.4391,59.2572,59.2718,121413.0
2018-11-06 10:35:00,81.48,81.49,81.35,81.47,86489.0,59.279,59.2863,59.1845,59.2718,86489.0
2018-11-06 10:40:00,81.48,81.49,81.41,81.47,110948.0,59.279,59.2863,59.2281,59.2718,110948.0
2018-11-06 10:45:00,81.46,81.74,81.45,81.7,61914.0,59.2645,59.4682,59.2572,59.4391,61914.0
2018-11-06 10:50:00,81.7,81.89,81.69,81.85,72242.0,59.4391,59.5773,59.4318,59.5482,72242.0
2018-11-06 10:55:00,81.85,82.0,81.78,81.94,112831.0,59.5482,59.6574,59.4973,59.6137,112831.0
2018-11-06 11:00:00,81.95,82.08,81.94,82.02,155063.0,59.621,59.7156,59.6137,59.6719,155063.0
2018-11-06 11:05:00,82.02,82.03,81.95,81.96,99309.0,59.6719,59.6792,59.621,59.6283,99309.0
2018-11-06 11:10:00,81.96,82.05,81.9,82.04,117296.0,59.6283,59.6937,59.5846,59.6865,117296.0
2018-11-06 11:15:00,82.04,82.04,81.95,82.0,67046.0,59.6865,59.6865,59.621,59.6574,67046.0
2018-11-06 11:20:00,81.99,82.0,81.71,81.72,143718.0,59.6501,59.6574,59.4464,59.4537,143718.0
2018-11-06 11:25:00,81.72,81.72,81.54,81.6,140915.0,59.4537,59.4537,59.3227,59.3664,140915.0
2018-11-06 11:30:00,81.6,81.62,81.42,81.44,86693.0,59.3664,59.3809,59.2354,59.2499,86693.0
2018-11-06 11:35:00,81.45,81.55,81.43,81.47,56841.0,59.2572,59.33,59.2427,59.2718,56841.0
2018-11-06 11:40:00,81.47,81.58,81.43,81.55,56546.0,59.2718,59.3518,59.2427,59.33,56546.0
2018-11-06 11:45:00,81.55,81.6,81.52,81.58,34390.0,59.33,59.3664,59.3082,59.3518,34390.0
2018-11-06 11:50:00,81.58,81.64,81.53,81.54,47590.0,59.3518,59.3955,59.3154,59.3227,47590.0
2018-11-06 11:55:00,81.54,81.6,81.43,81.47,98094.0,59.3227,59.3664,59.2427,59.2718,98094.0
2018-11-06 12:00:00,81.47,81.67,81.44,81.65,63211.0,59.2718,59.4173,59.2499,59.4027,63211.0
2018-11-06 12:05:00,81.66,81.71,81.62,81.65,39667.0,59.41,59.4464,59.3809,59.4027,39667.0
2018-11-06 12:10:00,81.67,81.68,81.6,81.63,31776.0,59.4173,59.4246,59.3664,59.3882,31776.0
2018-11-06 12:15:00,81.63,81.63,81.55,81.56,40451.0,59.3882,59.3882,59.33,59.3373,40451.0
2018-11-06 12:20:00,81.56,81.57,81.39,81.4,55818.0,59.3373,59.3445,59.2136,59.2208,55818.0
2018-11-06 12:25:00,81.4,81.47,81.39,81.46,38055.0,59.2208,59.2718,59.2136,59.2645,38055.0
2018-11-06 12:30:00,81.47,81.57,81.43,81.57,51008.0,59.2718,59.3445,59.2427,59.3445,51008.0
2018-11-06 12:35:00,81.56,81.59,81.53,81.54,51682.0,59.3373,59.3591,59.3154,59.3227,51682.0
2018-11-06 12:40:00,81.55,81.63,81.55,81.59,39876.0,59.33,59.3882,59.33,59.3591,39876.0
2018-11-06 12:45:00,81.59,81.63,81.57,81.59,31413.0,59.3591,59.3882,59.3445,59.3591,31413.0
2018-11-06 12:50:00,81.59,81.59,81.53,81.56,31027.0,59.3591,59.3591,59.3154,59.3373,31027.0
2018-11-06 12:55:00,81.56,81.64,81.54,81.61,33211.0,59.3373,59.3955,59.3227,59.3736,33211.0
2018-11-06 13:00:00,81.62,81.65,81.59,81.64,26098.0,59.3809,59.4027,59.3591,59.3955,26098.0
2018-11-06 13:05:00,81.64,81.66,81.62,81.63,28222.0,59.3955,59.41,59.3809,59.3882,28222.0
2018-11-06 13:10:00,81.64,81.66,81.59,81.59,34989.0,59.3955,59.41,59.3591,59.3591,34989.0
2018-11-06 13:15:00,81.6,81.71,81.6,81.7,51678.0,59.3664,59.4464,59.3664,59.4391,51678.0
2018-11-06 13:20:00,81.7,81.72,81.62,81.66,47916.0,59.4391,59.4537,59.3809,59.41,47916.0
2018-11-06 13:25:00,81.65,81.7,81.65,81.65,32959.0,59.4027,59.4391,59.4027,59.4027,32959.0
2018-11-06 13:30:00,81.65,81.72,81.63,81.71,47238.0,59.4027,59.4537,59.3882,59.4464,47238.0
2018-11-06 13:35:00,81.72,81.73,81.67,81.7,67980.0,59.4537,59.4609,59.4173,59.4391,67980.0
2018-11-06 13:40:00,81.7,81.71,81.66,81.69,36066.0,59.4391,59.4464,59.41,59.4318,36066.0
2018-11-06 13:45:00,81.68,81.72,81.67,81.71,40669.0,59.4246,59.4537,59.4173,59.4464,40669.0
2018-11-06 13:50:00,81.71,81.78,81.68,81.78,69378.0,59.4464,59.4973,59.4246,59.4973,69378.0
2018-11-06 13:55:00,81.78,81.87,81.77,81.86,59431.0,59.4973,59.5628,59.49,59.5555,59431.0
2018-11-06 14:00:00,81.86,81.87,81.7,81.73,145076.0,59.5555,59.5628,59.4391,59.4609,145076.0
2018-11-06 14:05:00,81.72,81.83,81.72,81.81,63047.0,59.4537,59.5337,59.4537,59.5191,63047.0
2018-11-06 14:10:00,81.82,81.92,81.81,81.89,66993.0,59.5264,59.5992,59.5191,59.5773,66993.0
2018-11-06 14:15:00,81.89,81.89,81.8,81.83,54857.0,59.5773,59.5773,59.5119,59.5337,54857.0
2018-11-06 14:20:00,81.84,81.87,81.81,81.83,71237.0,59.541,59.5628,59.5191,59.5337,71237.0
2018-11-06 14:25:00,81.83,81.84,81.65,81.69,77047.0,59.5337,59.541,59.4027,59.4318,77047.0
2018-11-06 14:30:00,81.68,81.75,81.64,81.73,81791.0,59.4246,59.4755,59.3955,59.4609,81791.0
2018-11-06 14:35:00,81.74,81.83,81.71,81.71,74061.0,59.4682,59.5337,59.4464,59.4464,74061.0
2018-11-06 14:40:00,81.72,81.77,81.71,81.76,36193.0,59.4537,59.49,59.4464,59.4828,36193.0
2018-11-06 14:45:00,81.76,81.88,81.75,81.86,47262.0,59.4828,59.5701,59.4755,59.5555,47262.0
2018-11-06 14:50:00,81.87,81.92,81.83,81.83,48609.0,59.5628,59.5992,59.5337,59.5337,48609.0
2018-11-06 14:55:00,81.83,81.87,81.77,81.79,53026.0,59.5337,59.5628,59.49,59.5046,53026.0
2018-11-06 15:00:00,81.79,81.88,81.76,81.83,67220.0,59.5046,59.5701,59.4828,59.5337,67220.0
2018-11-06 15:05:00,81.83,81.86,81.8,81.85,52914.0,59.5337,59.5555,59.5119,59.5482,52914.0
2018-11-06 15:10:00,81.84,81.9,81.82,81.84,65298.0,59.541,59.5846,59.5264,59.541,65298.0
2018-11-06 15:15:00,81.84,81.91,81.84,81.9,37477.0,59.541,59.5919,59.541,59.5846,37477.0
2018-11-06 15:20:00,81.9,81.95,81.86,81.9,107724.0,59.5846,59.621,59.5555,59.5846,107724.0
2018-11-06 15:25:00,81.9,81.92,81.85,81.88,75278.0,59.5846,59.5992,59.5482,59.5701,75278.0
2018-11-06 15:30:00,81.88,81.92,81.84,81.84,82466.0,59.5701,59.5992,59.541,59.541,82466.0
2018-11-06 15:35:00,81.85,81.85,81.72,81.72,105753.0,59.5482,59.5482,59.4537,59.4537,105753.0
2018-11-06 15:40:00,81.72,81.82,81.69,81.82,139870.0,59.4537,59.5264,59.4318,59.5264,139870.0
2018-11-06 15:45:00,81.82,81.95,81.76,81.88,260734.0,59.5264,59.621,59.4828,59.5701,260734.0
2018-11-06 15:50:00,81.88,82.03,81.84,82.02,274232.0,59.5701,59.6792,59.541,59.6719,274232.0
2018-11-06 15:55:00,82.03,82.1,82.0,82.0,768179.0,59.6792,59.7301,59.6574,59.6574,768179.0
2018-11-07 09:30:00,82.21,82.58,82.1,82.56,633806.0,59.8101,60.0793,59.7301,60.0648,633806.0
2018-11-07 09:35:00,82.54,82.58,82.37,82.43,218949.0,60.0502,60.0793,59.9265,59.9702,218949.0
2018-11-07 09:40:00,82.44,82.44,82.22,82.38,118853.0,59.9775,59.9775,59.8174,59.9338,118853.0
2018-11-07 09:45:00,82.38,82.47,82.24,82.41,101368.0,59.9338,59.9993,59.832,59.9557,101368.0
2018-11-07 09:50:00,82.41,82.41,82.22,82.24,104151.0,59.9557,59.9557,59.8174,59.832,104151.0
2018-11-07 09:55:00,82.25,82.28,82.16,82.2,131924.0,59.8392,59.8611,59.7738,59.8029,131924.0
2018-11-07 10:00:00,82.21,82.27,81.96,82.02,156831.0,59.8101,59.8538,59.6283,59.6719,156831.0
2018-11-07 10:05:00,82.01,82.14,81.93,82.08,153501.0,59.6646,59.7592,59.6064,59.7156,153501.0
2018-11-07 10:10:00,82.08,82.14,82.04,82.04,104253.0,59.7156,59.7592,59.6865,59.6865,104253.0
2018-11-07 10:15:00,82.04,82.07,81.97,81.98,351708.0,59.6865,59.7083,59.6355,59.6428,351708.0
2018-11-07 10:20:00,81.98,81.98,81.8,81.91,187917.0,59.6428,59.6428,59.5119,59.5919,187917.0
2018-11-07 10:25:00,81.91,82.03,81.91,81.98,91779.0,59.5919,59.6792,59.5919,59.6428,91779.0
2018-11-07 10:30:00,81.98,81.99,81.79,81.86,126002.0,59.6428,59.6501,59.5046,59.5555,126002.0
2018-11-07 10:35:00,81.87,82.0,81.84,81.97,110465.0,59.5628,59.6574,59.541,59.6355,110465.0
2018-11-07 10:40:00,81.97,82.02,81.89,81.97,85386.0,59.6355,59.6719,59.5773,59.6355,85386.0
2018-11-07 10:45:00,81.96,82.0,81.71,81.71,184676.0,59.6283,59.6574,59.4464,59.4464,184676.0
2018-11-07 10:50:00,81.71,81.89,81.66,81.81,284178.0,59.4464,59.5773,59.41,59.5191,284178.0
2018-11-07 10:55:00,81.81,81.82,81.65,81.72,166697.0,59.5191,59.5264,59.4027,59.4537,166697.0
2018-11-07 11:00:00,81.71,81.95,81.68,81.92,96330.0,59.4464,59.621,59.4246,59.5992,96330.0
2018-11-07 11:05:00,81.93,82.0,81.86,81.86,93015.0,59.6064,59.6574,59.5555,59.5555,93015.0
2018-11-07 11:10:00,81.87,82.03,81.86,82.01,101655.0,59.5628,59.6792,59.5555,59.6646,101655.0
2018-11-07 11:15:00,82.01,82.07,81.99,82.05,67770.0,59.6646,59.7083,59.6501,59.6937,67770.0
2018-11-07 11:20:00,82.05,82.05,81.8,81.81,59046.0,59.6937,59.6937,59.5119,59.5191,59046.0
2018-11-07 11:25:00,81.81,81.9,81.79,81.88,80645.0,59.5191,59.5846,59.5046,59.5701,80645.0
2018-11-07 11:30:00,81.89,82.22,81.88,82.2,382356.0,59.5773,59.8174,59.5701,59.8029,382356.0
2018-11-07 11:35:00,82.21,82.35,82.19,82.33,126735.0,59.8101,59.912,59.7956,59.8974,126735.0
2018-11-07 11:40:00,82.33,82.34,82.1,82.11,79332.0,59.8974,59.9047,59.7301,59.7374,79332.0
2018-11-07 11:45:00,82.11,82.21,82.08,82.11,64392.0,59.7374,59.8101,59.7156,59.7374,64392.0
2018-11-07 11:50:00,82.1,82.24,82.09,82.23,55623.0,59.7301,59.832,59.7228,59.8247,55623.0
2018-11-07 11:55:00,82.23,82.36,82.17,82.34,146610.0,59.8247,59.9193,59.781,59.9047,146610.0
2018-11-07 12:00:00,82.34,82.42,82.32,82.41,185132.0,59.9047,59.9629,59.8902,59.9557,185132.0
2018-11-07 12:05:00,82.41,82.48,82.38,82.38,107441.0,59.9557,60.0066,59.9338,59.9338,107441.0
2018-11-07 12:10:00,82.37,82.4,82.31,82.35,76172.0,59.9265,59.9484,59.8829,59.912,76172.0
2018-11-07 12:15:00,82.35,82.4,82.32,82.38,59989.0,59.912,59.9484,59.8902,59.9338,59989.0
2018-11-07 12:20:00,82.38,82.44,82.33,82.39,45432.0,59.9338,59.9775,59.8974,59.9411,45432.0
2018-11-07 12:25:00,82.38,82.39,82.34,82.36,55153.0,59.9338,59.9411,59.9047,59.9193,55153.0
2018-11-07 12:30:00,82.35,82.39,82.19,82.28,71860.0,59.912,59.9411,59.7956,59.8611,71860.0
2018-11-07 12:35:00,82.29,82.32,82.22,82.27,51895.0,59.8683,59.8902,59.8174,59.8538,51895.0
2018-11-07 12:40:00,82.26,82.3,82.24,82.26,64433.0,59.8465,59.8756,59.832,59.8465,64433.0
2018-11-07 12:45:00,82.27,82.31,82.18,82.19,30099.0,59.8538,59.8829,59.7883,59.7956,30099.0
2018-11-07 12:50:00,82.19,82.31,82.18,82.3,44387.0,59.7956,59.8829,59.7883,59.8756,44387.0
2018-11-07 12:55:00,82.3,82.45,82.3,82.45,45012.0,59.8756,59.9848,59.8756,59.9848,45012.0
2018-11-07 13:00:00,82.46,82.52,82.45,82.51,56848.0,59.992,60.0357,59.9848,60.0284,56848.0
2018-11-07 13:05:00,82.5,82.53,82.47,82.47,57858.0,60.0211,60.043,59.9993,59.9993,57858.0
2018-11-07 13:10:00,82.48,82.6,82.47,82.6,89813.0,60.0066,60.0939,59.9993,60.0939,89813.0
2018-11-07 13:15:00,82.6,82.73,82.55,82.71,115089.0,60.0939,60.1885,60.0575,60.1739,115089.0
2018-11-07 13:20:00,82.72,82.78,82.7,82.77,101224.0,60.1812,60.2248,60.1666,60.2176,101224.0
2018-11-07 13:25:00,82.78,82.78,82.69,82.72,79218.0,60.2248,60.2248,60.1594,60.1812,79218.0
2018-11-07 13:30:00,82.73,82.75,82.63,82.64,38561.0,60.1885,60.203,60.1157,60.123,38561.0
2018-11-07 13:35:00,82.63,82.66,82.57,82.58,43057.0,60.1157,60.1375,60.0721,60.0793,43057.0
2018-11-07 13:40:00,82.56,82.61,82.55,82.57,50038.0,60.0648,60.1012,60.0575,60.0721,50038.0
2018-11-07 13:45:00,82.56,82.59,82.54,82.56,46557.0,60.0648,60.0866,60.0502,60.0648,46557.0
2018-11-07 13:50:00,82.56,82.58,82.51,82.56,42666.0,60.0648,60.0793,60.0284,60.0648,42666.0
2018-11-07 13:55:00,82.55,82.6,82.53,82.57,41584.0,60.0575,60.0939,60.043,60.0721,41584.0
2018-11-07 14:00:00,82.56,82.61,82.52,82.58,49353.0,60.0648,60.1012,60.0357,60.0793,49353.0
2018-11-07 14:05:00,82.59,82.79,82.58,82.76,74953.0,60.0866,60.2321,60.0793,60.2103,74953.0
2018-11-07 14:10:00,82.76,82.87,82.76,82.85,107371.0,60.2103,60.2903,60.2103,60.2758,107371.0
2018-11-07 14:15:00,82.86,82.93,82.85,82.92,70503.0,60.283,60.334,60.2758,60.3267,70503.0
2018-11-07 14:20:00,82.92,82.99,82.91,82.98,83300.0,60.3267,60.3776,60.3194,60.3703,83300.0
2018-11-07 14:25:00,82.98,83.03,82.93,82.98,172645.0,60.3703,60.4067,60.334,60.3703,172645.0
2018-11-07 14:30:00,82.99,83.09,82.98,83.02,116170.0,60.3776,60.4504,60.3703,60.3994,116170.0
2018-11-07 14:35:00,83.02,83.04,82.94,83.0,79362.0,60.3994,60.414,60.3412,60.3849,79362.0
2018-11-07 14:40:00,83.0,83.02,82.88,82.9,60061.0,60.3849,60.3994,60.2976,60.3121,60061.0
2018-11-07 14:45:00,82.9,82.96,82.86,82.9,81049.0,60.3121,60.3558,60.283,60.3121,81049.0
2018-11-07 14:50:00,82.88,82.96,82.87,82.93,78092.0,60.2976,60.3558,60.2903,60.334,78092.0
2018-11-07 14:55:00,82.93,82.97,82.89,82.97,96552.0,60.334,60.3631,60.3049,60.3631,96552.0
2018-11-07 15:00:00,82.97,83.04,82.95,82.99,89211.0,60.3631,60.414,60.3485,60.3776,89211.0
2018-11-07 15:05:00,83.0,83.02,82.92,82.96,95900.0,60.3849,60.3994,60.3267,60.3558,95900.0
2018-11-07 15:10:00,82.95,83.12,82.94,83.03,166317.0,60.3485,60.4722,60.3412,60.4067,166317.0
2018-11-07 15:15:00,83.04,83.05,82.94,82.96,89997.0,60.414,60.4213,60.3412,60.3558,89997.0
2018-11-07 15:20:00,82.97,83.05,82.96,83.02,136285.0,60.3631,60.4213,60.3558,60.3994,136285.0
2018-11-07 15:25:00,83.02,83.05,82.94,83.0,219853.0,60.3994,60.4213,60.3412,60.3849,219853.0
2018-11-07 15:30:00,82.99,83.04,82.95,83.03,158419.0,60.3776,60.414,60.3485,60.4067,158419.0
2018-11-07 15:35:00,83.03,83.03,82.93,82.93,155974.0,60.4067,60.4067,60.334,60.334,155974.0
2018-11-07 15:40:00,82.94,83.0,82.88,82.94,186575.0,60.3412,60.3849,60.2976,60.3412,186575.0
2018-11-07 15:45:00,82.93,83.03,82.9,83.01,291246.0,60.334,60.4067,60.3121,60.3922,291246.0
2018-11-07 15:50:00,83.0,83.08,82.99,83.03,462049.0,60.3849,60.4431,60.3776,60.4067,462049.0
2018-11-07 15:55:00,83.04,83.14,83.01,83.02,695210.0,60.414,60.4867,60.3922,60.3994,695210.0
2018-11-08 09:30:00,83.13,83.45,82.93,83.39,311645.0,60.4795,60.7123,60.334,60.6686,311645.0
2018-11-08 09:35:00,83.39,83.48,83.31,83.48,236990.0,60.6686,60.7341,60.6104,60.7341,236990.0
2018-11-08 09:40:00,83.47,83.75,83.46,83.68,261653.0,60.7268,60.9305,60.7196,60.8796,261653.0
2018-11-08 09:45:00,83.68,83.68,83.42,83.46,147548.0,60.8796,60.8796,60.6905,60.7196,147548.0
2018-11-08 09:50:00,83.45,83.49,83.2,83.26,174756.0,60.7123,60.7414,60.5304,60.5741,174756.0
2018-11-08 09:55:00,83.26,83.26,83.01,83.08,208703.0,60.5741,60.5741,60.3922,60.4431,208703.0
2018-11-08 10:00:00,83.07,83.12,82.97,83.09,235092.0,60.4358,60.4722,60.3631,60.4504,235092.0
2018-11-08 10:05:00,83.08,83.1,82.84,82.93,169991.0,60.4431,60.4576,60.2685,60.334,169991.0
2018-11-08 10:10:00,82.93,82.99,82.89,82.94,170086.0,60.334,60.3776,60.3049,60.3412,170086.0
2018-11-08 10:15:00,82.94,82.98,82.81,82.92,175847.0,60.3412,60.3703,60.2467,60.3267,175847.0
2018-11-08 10:20:00,82.93,82.98,82.83,82.84,172183.0,60.334,60.3703,60.2612,60.2685,172183.0
2018-11-08 10:25:00,82.84,82.86,82.76,82.82,160345.0,60.2685,60.283,60.2103,60.2539,160345.0
2018-11-08 10:30:00,82.82,82.9,82.75,82.88,116987.0,60.2539,60.3121,60.203,60.2976,116987.0
2018-11-08 10:35:00,82.87,82.94,82.66,82.92,216313.0,60.2903,60.3412,60.1375,60.3267,216313.0
2018-11-08 10:40:00,82.92,82.95,82.81,82.84,160935.0,60.3267,60.3485,60.2467,60.2685,160935.0
2018-11-08 10:45:00,82.84,82.85,82.77,82.79,113237.0,60.2685,60.2758,60.2176,60.2321,113237.0
2018-11-08 10:50:00,82.79,82.89,82.79,82.87,130946.0,60.2321,60.3049,60.2321,60.2903,130946.0
2018-11-08 10:55:00,82.86,82.89,82.76,82.8,116479.0,60.283,60.3049,60.2103,60.2394,116479.0
2018-11-08 11:00:00,82.8,82.87,82.7,82.77,220012.0,60.2394,60.2903,60.1666,60.2176,220012.0
2018-11-08 11:05:00,82.76,82.82,82.74,82.79,94991.0,60.2103,60.2539,60.1957,60.2321,94991.0
2018-11-08 11:10:00,82.78,82.93,82.77,82.87,127178.0,60.2248,60.334,60.2176,60.2903,127178.0
2018-11-08 11:15:00,82.87,82.91,82.83,82.88,103477.0,60.2903,60.3194,60.2612,60.2976,103477.0
2018-11-08 11:20:00,82.89,82.92,82.79,82.81,102947.0,60.3049,60.3267,60.2321,60.2467,102947.0
2018-11-08 11:25:00,82.81,82.92,82.81,82.85,130234.0,60.2467,60.3267,60.2467,60.2758,130234.0
2018-11-08 11:30:00,82.85,82.98,82.85,82.95,164611.0,60.2758,60.3703,60.2758,60.3485,164611.0
2018-11-08 11:35:00,82.95,82.98,82.87,82.94,106404.0,60.3485,60.3703,60.2903,60.3412,106404.0
2018-11-08 11:40:00,82.94,82.94,82.79,82.8,143268.0,60.3412,60.3412,60.2321,60.2394,143268.0
2018-11-08 11:45:00,82.79,82.85,82.75,82.85,104897.0,60.2321,60.2758,60.203,60.2758,104897.0
2018-11-08 11:50:00,82.84,82.87,82.77,82.77,61327.0,60.2685,60.2903,60.2176,60.2176,61327.0
2018-11-08 11:55:00,82.78,82.84,82.77,82.83,105216.0,60.2248,60.2685,60.2176,60.2612,105216.0
2018-11-08 12:00:00,82.84,82.87,82.73,82.76,257434.0,60.2685,60.2903,60.1885,60.2103,257434.0
2018-11-08 12:05:00,82.76,82.81,82.75,82.78,75823.0,60.2103,60.2467,60.203,60.2248,75823.0
2018-11-08 12:10:00,82.78,82.82,82.72,82.8,65397.0,60.2248,60.2539,60.1812,60.2394,65397.0
2018-11-08 12:15:00,82.8,82.87,82.77,82.86,90161.0,60.2394,60.2903,60.2176,60.283,90161.0
2018-11-08 12:20:00,82.85,82.86,82.81,82.84,98401.0,60.2758,60.283,60.2467,60.2685,98401.0
2018-11-08 12:25:00,82.84,82.84,82.69,82.7,171837.0,60.2685,60.2685,60.1594,60.1666,171837.0
2018-11-08 12:30:00,82.7,82.73,82.63,82.71,132414.0,60.1666,60.1885,60.1157,60.1739,132414.0
2018-11-08 12:35:00,82.7,82.79,82.65,82.79,111609.0,60.1666,60.2321,60.1303,60.2321,111609.0
2018-11-08 12:40:00,82.78,82.8,82.74,82.76,68846.0,60.2248,60.2394,60.1957,60.2103,68846.0
2018-11-08 12:45:00,82.76,82.86,82.74,82.85,83028.0,60.2103,60.283,60.1957,60.2758,83028.0
2018-11-08 12:50:00,82.84,82.85,82.76,82.81,100002.0,60.2685,60.2758,60.2103,60.2467,100002.0
2018-11-08 12:55:00,82.81,82.83,82.73,82.75,94642.0,60.2467,60.2612,60.1885,60.203,94642.0
2018-11-08 13:00:00,82.74,82.77,82.74,82.75,103558.0,60.1957,60.2176,60.1957,60.203,103558.0
2018-11-08 13:05:00,82.76,82.81,82.74,82.8,139575.0,60.2103,60.2467,60.1957,60.2394,139575.0
2018-11-08 13:10:00,82.8,82.85,82.79,82.84,68738.0,60.2394,60.2758,60.2321,60.2685,68738.0
2018-11-08 13:15:00,82.83,82.85,82.74,82.74,100754.0,60.2612,60.2758,60.1957,60.1957,100754.0
2018-11-08 13:20:00,82.74,82.78,82.7,82.75,99139.0,60.1957,60.2248,60.1666,60.203,99139.0
2018-11-08 13:25:00,82.75,82.76,82.67,82.7,87117.0,60.203,60.2103,60.1448,60.1666,87117.0
2018-11-08 13:30:00,82.71,82.72,82.61,82.67,224356.0,60.1739,60.1812,60.1012,60.1448,224356.0
2018-11-08 13:35:00,82.67,82.69,82.65,82.65,138036.0,60.1448,60.1594,60.1303,60.1303,138036.0
2018-11-08 13:40:00,82.66,82.66,82.48,82.54,189248.0,60.1375,60.1375,60.0066,60.0502,189248.0
2018-11-08 13:45:00,82.53,82.63,82.51,82.58,84003.0,60.043,60.1157,60.0284,60.0793,84003.0
2018-11-08 13:50:00,82.57,82.58,82.49,82.54,68703.0,60.0721,60.0793,60.0139,60.0502,68703.0
2018-11-08 13:55:00,82.53,82.59,82.48,82.59,104798.0,60.043,60.0866,60.0066,60.0866,104798.0
2018-11-08 14:00:00,82.59,82.63,82.29,82.35,261288.0,60.0866,60.1157,59.8683,59.912,261288.0
2018-11-08 14:05:00,82.36,82.56,82.32,82.48,156341.0,59.9193,60.0648,59.8902,60.0066,156341.0
2018-11-08 14:10:00,82.49,82.51,82.22,82.27,119943.0,60.0139,60.0284,59.8174,59.8538,119943.0
2018-11-08 14:15:00,82.27,82.32,82.21,82.24,160595.0,59.8538,59.8902,59.8101,59.832,160595.0
2018-11-08 14:20:00,82.24,82.32,82.2,82.2,127757.0,59.832,59.8902,59.8029,59.8029,127757.0
2018-11-08 14:25:00,82.2,82.2,82.09,82.11,124605.0,59.8029,59.8029,59.7228,59.7374,124605.0
2018-11-08 14:30:00,82.12,82.12,81.88,81.88,263443.0,59.7447,59.7447,59.5701,59.5701,263443.0
2018-11-08 14:35:00,81.88,81.88,81.69,81.73,236682.0,59.5701,59.5701,59.4318,59.4609,236682.0
2018-11-08 14:40:00,81.72,81.84,81.7,81.83,245078.0,59.4537,59.541,59.4391,59.5337,245078.0
2018-11-08 14:45:00,81.83,81.96,81.81,81.9,153815.0,59.5337,59.6283,59.5191,59.5846,153815.0
2018-11-08 14:50:00,81.91,82.04,81.82,82.02,120349.0,59.5919,59.6865,59.5264,59.6719,120349.0
2018-11-08 14:55:00,82.02,82.04,81.94,81.98,127374.0,59.6719,59.6865,59.6137,59.6428,127374.0
2018-11-08 15:00:00,81.98,81.98,81.81,81.82,128740.0,59.6428,59.6428,59.5191,59.5264,128740.0
2018-11-08 15:05:00,81.82,81.93,81.81,81.91,177223.0,59.5264,59.6064,59.5191,59.5919,177223.0
2018-11-08 15:10:00,81.92,81.97,81.87,81.95,165244.0,59.5992,59.6355,59.5628,59.621,165244.0
2018-11-08 15:15:00,81.94,81.99,81.78,81.84,184299.0,59.6137,59.6501,59.4973,59.541,184299.0
2018-11-08 15:20:00,81.84,81.88,81.75,81.76,118782.0,59.541,59.5701,59.4755,59.4828,118782.0
2018-11-08 15:25:00,81.76,81.8,81.69,81.7,199415.0,59.4828,59.5119,59.4318,59.4391,199415.0
2018-11-08 15:30:00,81.7,81.78,81.62,81.72,166752.0,59.4391,59.4973,59.3809,59.4537,166752.0
2018-11-08 15:35:00,81.72,81.74,81.53,81.58,204512.0,59.4537,59.4682,59.3154,59.3518,204512.0
2018-11-08 15:40:00,81.57,81.66,81.57,81.64,150575.0,59.3445,59.41,59.3445,59.3955,150575.0
2018-11-08 15:45:00,81.65,81.84,81.64,81.79,404214.0,59.4027,59.541,59.3955,59.5046,404214.0
2018-11-08 15:50:00,81.8,81.83,81.68,81.69,352403.0,59.5119,59.5337,59.4246,59.4318,352403.0
2018-11-08 15:55:00,81.69,81.83,81.67,81.74,889025.0,59.4318,59.5337,59.4173,59.4682,889025.0
2018-11-09 09:30:00,80.26,80.43,80.11,80.18,422773.0,58.9835,59.1085,58.8733,58.9247,422773.0
2018-11-09 09:35:00,80.16,80.33,80.06,80.08,235157.0,58.91,59.035,58.8366,58.8513,235157.0
2018-11-09 09:40:00,80.09,80.2,79.91,79.95,383246.0,58.8586,58.9394,58.7263,58.7557,383246.0
2018-11-09 09:45:00,79.94,80.01,79.69,79.92,289921.0,58.7484,58.7998,58.5646,58.7337,289921.0
2018-11-09 09:50:00,79.92,79.99,79.76,79.83,240810.0,58.7337,58.7851,58.6161,58.6675,240810.0
2018-11-09 09:55:00,79.83,79.95,79.82,79.93,213818.0,58.6675,58.7557,58.6602,58.741,213818.0
2018-11-09 10:00:00,79.93,80.08,79.91,79.99,225557.0,58.741,58.8513,58.7263,58.7851,225557.0
2018-11-09 10:05:00,80.0,80.23,80.0,80.18,233118.0,58.7925,58.9615,58.7925,58.9247,233118.0
2018-11-09 10:10:00,80.18,80.19,80.08,80.15,231490.0,58.9247,58.9321,58.8513,58.9027,231490.0
2018-11-09 10:15:00,80.15,80.19,80.1,80.13,255416.0,58.9027,58.9321,58.866,58.888,255416.0
2018-11-09 10:20:00,80.13,80.42,80.12,80.42,181531.0,58.888,59.1011,58.8807,59.1011,181531.0
2018-11-09 10:25:00,80.41,80.43,80.28,80.39,289794.0,59.0938,59.1085,58.9982,59.0791,289794.0
2018-11-09 10:30:00,80.39,80.58,80.32,80.58,179557.0,59.0791,59.2187,59.0276,59.2187,179557.0
2018-11-09 10:35:00,80.57,80.64,80.5,80.57,128956.0,59.2114,59.2628,59.1599,59.2114,128956.0
2018-11-09 10:40:00,80.58,80.68,80.41,80.44,132020.0,59.2187,59.2922,59.0938,59.1158,132020.0
2018-11-09 10:45:00,80.45,80.6,80.42,80.55,121265.0,59.1232,59.2334,59.1011,59.1967,121265.0
2018-11-09 10:50:00,80.55,80.75,80.54,80.71,150193.0,59.1967,59.3436,59.1893,59.3142,150193.0
2018-11-09 10:55:00,80.71,80.77,80.63,80.67,197654.0,59.3142,59.3583,59.2555,59.2848,197654.0
2018-11-09 11:00:00,80.67,80.72,80.46,80.46,178310.0,59.2848,59.3216,59.1305,59.1305,178310.0
2018-11-09 11:05:00,80.46,80.55,80.4,80.48,129790.0,59.1305,59.1967,59.0864,59.1452,129790.0
2018-11-09 11:10:00,80.47,80.67,80.47,80.67,102764.0,59.1379,59.2848,59.1379,59.2848,102764.0
2018-11-09 11:15:00,80.67,80.92,80.67,80.9,121467.0,59.2848,59.4686,59.2848,59.4539,121467.0
2018-11-09 11:20:00,80.91,80.95,80.77,80.8,76375.0,59.4612,59.4906,59.3583,59.3804,76375.0
2018-11-09 11:25:00,80.8,80.97,80.76,80.91,89578.0,59.3804,59.5053,59.351,59.4612,89578.0
2018-11-09 11:30:00,80.9,80.97,80.82,80.88,110522.0,59.4539,59.5053,59.3951,59.4392,110522.0
2018-11-09 11:35:00,80.88,80.95,80.83,80.92,111049.0,59.4392,59.4906,59.4024,59.4686,111049.0
2018-11-09 11:40:00,80.92,80.93,80.73,80.73,112027.0,59.4686,59.4759,59.3289,59.3289,112027.0
2018-11-09 11:45:00,80.73,80.8,80.7,80.75,71122.0,59.3289,59.3804,59.3069,59.3436,71122.0
2018-11-09 11:50:00,80.74,80.78,80.65,80.76,87876.0,59.3363,59.3657,59.2702,59.351,87876.0
2018-11-09 11:55:00,80.76,80.78,80.6,80.62,91368.0,59.351,59.3657,59.2334,59.2481,91368.0
2018-11-09 12:00:00,80.62,80.71,80.55,80.58,105688.0,59.2481,59.3142,59.1967,59.2187,105688.0
2018-11-09 12:05:00,80.58,80.63,80.42,80.52,97314.0,59.2187,59.2555,59.1011,59.1746,97314.0
2018-11-09 12:10:00,80.52,80.6,80.47,80.51,108847.0,59.1746,59.2334,59.1379,59.1673,108847.0
2018-11-09 12:15:00,80.51,80.54,80.44,80.53,50456.0,59.1673,59.1893,59.1158,59.182,50456.0
2018-11-09 12:20:00,80.52,80.57,80.48,80.53,59933.0,59.1746,59.2114,59.1452,59.182,59933.0
2018-11-09 12:25:00,80.54,80.63,80.53,80.61,66429.0,59.1893,59.2555,59.182,59.2408,66429.0
2018-11-09 12:30:00,80.62,80.69,80.6,80.67,111472.0,59.2481,59.2995,59.2334,59.2848,111472.0
2018-11-09 12:35:00,80.67,80.76,80.65,80.75,89285.0,59.2848,59.351,59.2702,59.3436,89285.0
2018-11-09 12:40:00,80.76,80.79,80.71,80.74,68617.0,59.351,59.373,59.3142,59.3363,68617.0
2018-11-09 12:45:00,80.74,80.78,80.69,80.7,49600.0,59.3363,59.3657,59.2995,59.3069,49600.0
2018-11-09 12:50:00,80.7,80.71,80.62,80.7,62351.0,59.3069,59.3142,59.2481,59.3069,62351.0
2018-11-09 12:55:00,80.7,80.7,80.62,80.65,59072.0,59.3069,59.3069,59.2481,59.2702,59072.0
2018-11-09 13:00:00,80.66,80.66,80.59,80.61,49784.0,59.2775,59.2775,59.2261,59.2408,49784.0
2018-11-09 13:05:00,80.6,80.63,80.57,80.58,41240.0,59.2334,59.2555,59.2114,59.2187,41240.0
2018-11-09 13:10:00,80.58,80.58,80.47,80.5,52807.0,59.2187,59.2187,59.1379,59.1599,52807.0
2018-11-09 13:15:00,80.5,80.53,80.45,80.46,48764.0,59.1599,59.182,59.1232,59.1305,48764.0
2018-11-09 13:20:00,80.46,80.49,80.42,80.43,55280.0,59.1305,59.1526,59.1011,59.1085,55280.0
2018-11-09 13:25:00,80.43,80.48,80.43,80.46,42738.0,59.1085,59.1452,59.1085,59.1305,42738.0
2018-11-09 13:30:00,80.46,80.47,80.34,80.36,75596.0,59.1305,59.1379,59.0423,59.057,75596.0
2018-11-09 13:35:00,80.36,80.39,80.34,80.39,46571.0,59.057,59.0791,59.0423,59.0791,46571.0
2018-11-09 13:40:00,80.39,80.54,80.37,80.46,78788.0,59.0791,59.1893,59.0644,59.1305,78788.0
2018-11-09 13:45:00,80.45,80.49,80.4,80.43,58231.0,59.1232,59.1526,59.0864,59.1085,58231.0
2018-11-09 13:50:00,80.43,80.53,80.43,80.53,61455.0,59.1085,59.182,59.1085,59.182,61455.0
2018-11-09 13:55:00,80.53,80.58,80.51,80.51,53957.0,59.182,59.2187,59.1673,59.1673,53957.0
2018-11-09 14:00:00,80.5,80.63,80.47,80.62,80801.0,59.1599,59.2555,59.1379,59.2481,80801.0
2018-11-09 14:05:00,80.62,80.65,80.56,80.58,55723.0,59.2481,59.2702,59.204,59.2187,55723.0
2018-11-09 14:10:00,80.58,80.59,80.48,80.49,52323.0,59.2187,59.2261,59.1452,59.1526,52323.0
2018-11-09 14:15:00,80.48,80.53,80.43,80.45,75701.0,59.1452,59.182,59.1085,59.1232,75701.0
2018-11-09 14:20:00,80.45,80.47,80.39,80.43,66519.0,59.1232,59.1379,59.0791,59.1085,66519.0
2018-11-09 14:25:00,80.44,80.48,80.37,80.39,102257.0,59.1158,59.1452,59.0644,59.0791,102257.0
2018-11-09 14:30:00,80.39,80.45,80.36,80.4,130558.0,59.0791,59.1232,59.057,59.0864,130558.0
2018-11-09 14:35:00,80.4,80.59,80.38,80.59,107515.0,59.0864,59.2261,59.0717,59.2261,107515.0
2018-11-09 14:40:00,80.59,80.68,80.58,80.6,100884.0,59.2261,59.2922,59.2187,59.2334,100884.0
2018-11-09 14:45:00,80.61,80.65,80.54,80.63,99125.0,59.2408,59.2702,59.1893,59.2555,99125.0
2018-11-09 14:50:00,80.64,80.78,80.63,80.73,131275.0,59.2628,59.3657,59.2555,59.3289,131275.0
2018-11-09 14:55:00,80.75,80.86,80.74,80.84,143892.0,59.3436,59.4245,59.3363,59.4098,143892.0
2018-11-09 15:00:00,80.85,80.91,80.77,80.87,115181.0,59.4171,59.4612,59.3583,59.4318,115181.0
2018-11-09 15:05:00,80.87,80.91,80.8,80.9,89748.0,59.4318,59.4612,59.3804,59.4539,89748.0
2018-11-09 15:10:00,80.9,81.08,80.83,81.0,137279.0,59.4539,59.5862,59.4024,59.5274,137279.0
2018-11-09 15:15:00,81.01,81.03,80.89,80.96,168376.0,59.5347,59.5494,59.4465,59.498,168376.0
2018-11-09 15:20:00,80.96,81.21,80.91,81.15,219335.0,59.498,59.6817,59.4612,59.6376,219335.0
2018-11-09 15:25:00,81.16,81.19,81.07,81.14,136365.0,59.645,59.667,59.5788,59.6303,136365.0
2018-11-09 15:30:00,81.15,81.23,81.1,81.12,204897.0,59.6376,59.6964,59.6009,59.6156,204897.0
2018-11-09 15:35:00,81.11,81.24,81.1,81.2,178748.0,59.6082,59.7037,59.6009,59.6743,178748.0
2018-11-09 15:40:00,81.2,81.4,81.19,81.34,184112.0,59.6743,59.8213,59.667,59.7772,184112.0
2018-11-09 15:45:00,81.34,81.4,80.96,80.99,273030.0,59.7772,59.8213,59.498,59.52,273030.0
2018-11-09 15:50:00,80.99,81.13,80.99,81.13,247089.0,59.52,59.6229,59.52,59.6229,247089.0
2018-11-09 15:55:00,81.13,81.17,80.85,80.88,808942.0,59.6229,59.6523,59.4171,59.4392,808942.0
2018-11-12 09:30:00,81.66,81.73,81.23,81.56,277211.0,60.0124,60.0638,59.6964,59.9389,277211.0
2018-11-12 09:35:00,81.56,81.56,81.29,81.36,116025.0,59.9389,59.9389,59.7405,59.7919,116025.0
2018-11-12 09:40:00,81.34,81.38,81.08,81.17,90408.0,59.7772,59.8066,59.5862,59.6523,90408.0
2018-11-12 09:45:00,81.16,81.2,81.02,81.05,93824.0,59.645,59.6743,59.5421,59.5641,93824.0
2018-11-12 09:50:00,81.04,81.12,80.95,80.95,98653.0,59.5568,59.6156,59.4906,59.4906,98653.0
2018-11-12 09:55:00,80.95,81.01,80.9,80.95,86397.0,59.4906,59.5347,59.4539,59.4906,86397.0
2018-11-12 10:00:00,80.95,80.96,80.86,80.87,79295.0,59.4906,59.498,59.4245,59.4318,79295.0
2018-11-12 10:05:00,80.87,81.03,80.85,80.95,107130.0,59.4318,59.5494,59.4171,59.4906,107130.0
2018-11-12 10:10:00,80.94,81.05,80.87,80.98,74869.0,59.4833,59.5641,59.4318,59.5127,74869.0
2018-11-12 10:15:00,80.97,81.06,80.93,80.96,140417.0,59.5053,59.5715,59.4759,59.498,140417.0
2018-11-12 10:20:00,80.96,81.0,80.87,80.93,129261.0,59.498,59.5274,59.4318,59.4759,129261.0
2018-11-12 10:25:00,80.93,81.01,80.9,80.96,97542.0,59.4759,59.5347,59.4539,59.498,97542.0
2018-11-12 10:30:00,80.96,81.14,80.92,81.14,120607.0,59.498,59.6303,59.4686,59.6303,120607.0
2018-11-12 10:35:00,81.14,81.21,81.05,81.09,105359.0,59.6303,59.6817,59.5641,59.5935,105359.0
2018-11-12 10:40:00,81.09,81.1,81.01,81.02,89955.0,59.5935,59.6009,59.5347,59.5421,89955.0
2018-11-12 10:45:00,81.01,81.12,80.97,81.09,73697.0,59.5347,59.6156,59.5053,59.5935,73697.0
2018-11-12 10:50:00,81.08,81.11,80.96,81.07,56006.0,59.5862,59.6082,59.498,59.5788,56006.0
2018-11-12 10:55:00,81.06,81.12,80.95,80.96,93178.0,59.5715,59.6156,59.4906,59.498,93178.0
2018-11-12 11:00:00,80.96,80.99,80.85,80.88,103413.0,59.498,59.52,59.4171,59.4392,103413.0
2018-11-12 11:05:00,80.88,81.03,80.87,80.99,70965.0,59.4392,59.5494,59.4318,59.52,70965.0
2018-11-12 11:10:00,80.98,80.99,80.81,80.82,86373.0,59.5127,59.52,59.3877,59.3951,86373.0
2018-11-12 11:15:00,80.81,80.83,80.73,80.8,100200.0,59.3877,59.4024,59.3289,59.3804,100200.0
2018-11-12 11:20:00,80.8,80.81,80.61,80.62,107925.0,59.3804,59.3877,59.2408,59.2481,107925.0
2018-11-12 11:25:00,80.61,80.68,80.55,80.58,83627.0,59.2408,59.2922,59.1967,59.2187,83627.0
2018-11-12 11:30:00,80.57,80.6,80.37,80.47,140820.0,59.2114,59.2334,59.0644,59.1379,140820.0
2018-11-12 11:35:00,80.47,80.5,80.35,80.38,77551.0,59.1379,59.1599,59.0497,59.0717,77551.0
2018-11-12 11:40:00,80.37,80.43,80.32,80.37,113231.0,59.0644,59.1085,59.0276,59.0644,113231.0
2018-11-12 11:45:00,80.38,80.48,80.36,80.43,77629.0,59.0717,59.1452,59.057,59.1085,77629.0
2018-11-12 11:50:00,80.43,80.43,80.24,80.35,91193.0,59.1085,59.1085,58.9688,59.0497,91193.0
2018-11-12 11:55:00,80.35,80.5,80.35,80.42,90610.0,59.0497,59.1599,59.0497,59.1011,90610.0
2018-11-12 12:00:00,80.42,80.42,80.31,80.34,62120.0,59.1011,59.1011,59.0203,59.0423,62120.0
2018-11-12 12:05:00,80.34,80.52,80.32,80.5,68506.0,59.0423,59.1746,59.0276,59.1599,68506.0
2018-11-12 12:10:00,80.5,80.51,80.43,80.47,43670.0,59.1599,59.1673,59.1085,59.1379,43670.0
2018-11-12 12:15:00,80.47,80.51,80.45,80.45,50719.0,59.1379,59.1673,59.1232,59.1232,50719.0
2018-11-12 12:20:00,80.46,80.53,80.42,80.5,65861.0,59.1305,59.182,59.1011,59.1599,65861.0
2018-11-12 12:25:00,80.51,80.53,80.47,80.48,98974.0,59.1673,59.182,59.1379,59.1452,98974.0
2018-11-12 12:30:00,80.47,80.47,80.37,80.37,82562.0,59.1379,59.1379,59.0644,59.0644,82562.0
2018-11-12 12:35:00,80.37,80.49,80.37,80.48,42867.0,59.0644,59.1526,59.0644,59.1452,42867.0
2018-11-12 12:40:00,80.48,80.59,80.45,80.59,61904.0,59.1452,59.2261,59.1232,59.2261,61904.0
2018-11-12 12:45:00,80.59,80.59,80.51,80.54,48173.0,59.2261,59.2261,59.1673,59.1893,48173.0
2018-11-12 12:50:00,80.53,80.56,80.44,80.45,39159.0,59.182,59.204,59.1158,59.1232,39159.0
2018-11-12 12:55:00,80.44,80.51,80.43,80.45,46401.0,59.1158,59.1673,59.1085,59.1232,46401.0
2018-11-12 13:00:00,80.46,80.54,80.45,80.52,45162.0,59.1305,59.1893,59.1232,59.1746,45162.0
2018-11-12 13:05:00,80.52,80.52,80.45,80.48,62509.0,59.1746,59.1746,59.1232,59.1452,62509.0
2018-11-12 13:10:00,80.47,80.51,80.45,80.46,64073.0,59.1379,59.1673,59.1232,59.1305,64073.0
2018-11-12 13:15:00,80.46,80.56,80.46,80.52,69850.0,59.1305,59.204,59.1305,59.1746,69850.0
2018-11-12 13:20:00,80.52,80.55,80.37,80.46,152869.0,59.1746,59.1967,59.0644,59.1305,152869.0
2018-11-12 13:25:00,80.46,80.64,80.45,80.59,78446.0,59.1305,59.2628,59.1232,59.2261,78446.0
2018-11-12 13:30:00,80.58,80.62,80.44,80.45,120038.0,59.2187,59.2481,59.1158,59.1232,120038.0
2018-11-12 13:35:00,80.45,80.46,80.19,80.2,164663.0,59.1232,59.1305,58.9321,58.9394,164663.0
2018-11-12 13:40:00,80.21,80.29,80.19,80.24,80305.0,58.9468,59.0056,58.9321,58.9688,80305.0
2018-11-12 13:45:00,80.23,80.27,80.12,80.23,74676.0,58.9615,58.9909,58.8807,58.9615,74676.0
2018-11-12 13:50:00,80.24,80.45,80.24,80.36,59933.0,58.9688,59.1232,58.9688,59.057,59933.0
2018-11-12 13:55:00,80.36,80.37,80.27,80.31,46546.0,59.057,59.0644,58.9909,59.0203,46546.0
2018-11-12 14:00:00,80.3,80.52,80.29,80.51,69099.0,59.0129,59.1746,59.0056,59.1673,69099.0
2018-11-12 14:05:00,80.51,80.54,80.45,80.51,56576.0,59.1673,59.1893,59.1232,59.1673,56576.0
2018-11-12 14:10:00,80.51,80.6,80.5,80.59,85899.0,59.1673,59.2334,59.1599,59.2261,85899.0
2018-11-12 14:15:00,80.58,80.66,80.54,80.62,66690.0,59.2187,59.2775,59.1893,59.2481,66690.0
2018-11-12 14:20:00,80.63,80.63,80.5,80.55,50286.0,59.2555,59.2555,59.1599,59.1967,50286.0
2018-11-12 14:25:00,80.55,80.6,80.47,80.48,67298.0,59.1967,59.2334,59.1379,59.1452,67298.0
2018-11-12 14:30:00,80.48,80.61,80.48,80.6,64760.0,59.1452,59.2408,59.1452,59.2334,64760.0
2018-11-12 14:35:00,80.61,80.62,80.45,80.51,89416.0,59.2408,59.2481,59.1232,59.1673,89416.0
2018-11-12 14:40:00,80.51,80.62,80.47,80.54,93002.0,59.1673,59.2481,59.1379,59.1893,93002.0
2018-11-12 14:45:00,80.54,80.7,80.52,80.64,94538.0,59.1893,59.3069,59.1746,59.2628,94538.0
2018-11-12 14:50:00,80.65,80.68,80.5,80.53,56638.0,59.2702,59.2922,59.1599,59.182,56638.0
2018-11-12 14:55:00,80.53,80.53,80.36,80.37,80089.0,59.182,59.182,59.057,59.0644,80089.0
2018-11-12 15:00:00,80.36,80.42,80.29,80.33,116064.0,59.057,59.1011,59.0056,59.035,116064.0
2018-11-12 15:05:00,80.33,80.34,80.14,80.15,173275.0,59.035,59.0423,58.8953,58.9027,173275.0
2018-11-12 15:10:00,80.15,80.2,80.04,80.12,144791.0,58.9027,58.9394,58.8219,58.8807,144791.0
2018-11-12 15:15:00,80.12,80.19,80.03,80.17,197965.0,58.8807,58.9321,58.8145,58.9174,197965.0
2018-11-12 15:20:00,80.17,80.25,80.14,80.2,102851.0,58.9174,58.9762,58.8953,58.9394,102851.0
2018-11-12 15:25:00,80.2,80.24,80.1,80.11,93636.0,58.9394,58.9688,58.866,58.8733,93636.0
2018-11-12 15:30:00,80.11,80.11,79.8,79.81,261471.0,58.8733,58.8733,58.6455,58.6528,261471.0
2018-11-12 15:35:00,79.81,79.98,79.78,79.97,178641.0,58.6528,58.7778,58.6308,58.7704,178641.0
2018-11-12 15:40:00,79.98,80.13,79.94,80.05,259873.0,58.7778,58.888,58.7484,58.8292,259873.0
2018-11-12 15:45:00,80.04,80.26,80.01,80.03,301635.0,58.8219,58.9835,58.7998,58.8145,301635.0
2018-11-12 15:50:00,80.03,80.05,79.73,79.78,297360.0,58.8145,58.8292,58.594,58.6308,297360.0
2018-11-12 15:55:00,79.78,79.93,79.77,79.87,825584.0,58.6308,58.741,58.6234,58.6969,825584.0
2018-11-13 09:30:00,79.8,79.81,79.35,79.66,344571.0,58.6455,58.6528,58.3148,58.5426,344571.0
2018-11-13 09:35:00,79.66,79.85,79.66,79.73,100523.0,58.5426,58.6822,58.5426,58.594,100523.0
2018-11-13 09:40:00,79.73,79.75,79.26,79.33,199377.0,58.594,58.6087,58.2486,58.3001,199377.0
2018-11-13 09:45:00,79.33,79.81,79.29,79.7,136817.0,58.3001,58.6528,58.2707,58.572,136817.0
2018-11-13 09:50:00,79.68,79.75,79.44,79.49,112163.0,58.5573,58.6087,58.3809,58.4177,112163.0
2018-11-13 09:55:00,79.48,79.51,79.3,79.44,114179.0,58.4103,58.4324,58.278,58.3809,114179.0
2018-11-13 10:00:00,79.43,79.46,79.08,79.08,234721.0,58.3736,58.3956,58.1163,58.1163,234721.0
2018-11-13 10:05:00,79.07,79.23,78.96,79.23,275131.0,58.109,58.2266,58.0282,58.2266,275131.0
2018-11-13 10:10:00,79.24,79.31,79.16,79.26,176145.0,58.2339,58.2854,58.1751,58.2486,176145.0
2018-11-13 10:15:00,79.26,79.38,79.19,79.21,146460.0,58.2486,58.3368,58.1972,58.2119,146460.0
2018-11-13 10:20:00,79.2,79.2,78.97,79.07,136150.0,58.2045,58.2045,58.0355,58.109,136150.0
2018-11-13 10:25:00,79.06,79.07,78.76,78.78,180111.0,58.1017,58.109,57.8812,57.8959,180111.0
2018-11-13 10:30:00,78.78,78.87,78.67,78.86,167745.0,57.8959,57.962,57.815,57.9547,167745.0
2018-11-13 10:35:00,78.86,79.0,78.82,78.91,133926.0,57.9547,58.0576,57.9253,57.9914,133926.0
2018-11-13 10:40:00,78.91,78.99,78.77,78.78,145932.0,57.9914,58.0502,57.8885,57.8959,145932.0
2018-11-13 10:45:00,78.78,79.29,78.78,79.23,140105.0,57.8959,58.2707,57.8959,58.2266,140105.0
2018-11-13 10:50:00,79.24,79.27,79.09,79.14,92516.0,58.2339,58.256,58.1237,58.1604,92516.0
2018-11-13 10:55:00,79.14,79.29,79.13,79.25,114695.0,58.1604,58.2707,58.1531,58.2413,114695.0
2018-11-13 11:00:00,79.25,79.46,79.18,79.41,225168.0,58.2413,58.3956,58.1898,58.3589,225168.0
2018-11-13 11:05:00,79.41,79.55,79.33,79.45,132739.0,58.3589,58.4618,58.3001,58.3883,132739.0
2018-11-13 11:10:00,79.44,79.52,79.37,79.48,119507.0,58.3809,58.4397,58.3295,58.4103,119507.0
2018-11-13 11:15:00,79.48,79.77,79.44,79.73,106926.0,58.4103,58.6234,58.3809,58.594,106926.0
2018-11-13 11:20:00,79.74,79.8,79.57,79.57,122416.0,58.6014,58.6455,58.4765,58.4765,122416.0
2018-11-13 11:25:00,79.57,79.62,79.44,79.44,117569.0,58.4765,58.5132,58.3809,58.3809,117569.0
2018-11-13 11:30:00,79.45,79.58,79.43,79.44,88840.0,58.3883,58.4838,58.3736,58.3809,88840.0
2018-11-13 11:35:00,79.45,79.47,79.27,79.41,127441.0,58.3883,58.403,58.256,58.3589,127441.0
2018-11-13 11:40:00,79.4,79.49,79.35,79.39,69750.0,58.3515,58.4177,58.3148,58.3442,69750.0
2018-11-13 11:45:00,79.39,79.49,79.33,79.48,82823.0,58.3442,58.4177,58.3001,58.4103,82823.0
2018-11-13 11:50:00,79.49,79.59,79.45,79.53,79040.0,58.4177,58.4912,58.3883,58.4471,79040.0
2018-11-13 11:55:00,79.53,79.58,79.48,79.51,94596.0,58.4471,58.4838,58.4103,58.4324,94596.0
2018-11-13 12:00:00,79.53,79.65,79.48,79.63,121039.0,58.4471,58.5352,58.4103,58.5205,121039.0
2018-11-13 12:05:00,79.62,79.63,79.32,79.34,73171.0,58.5132,58.5205,58.2927,58.3074,73171.0
2018-11-13 12:10:00,79.33,79.39,79.27,79.38,58102.0,58.3001,58.3442,58.256,58.3368,58102.0
2018-11-13 12:15:00,79.38,79.4,79.29,79.33,72814.0,58.3368,58.3515,58.2707,58.3001,72814.0
2018-11-13 12:20:00,79.32,79.37,79.29,79.35,46957.0,58.2927,58.3295,58.2707,58.3148,46957.0
2018-11-13 12:25:00,79.35,79.48,79.34,79.43,64451.0,58.3148,58.4103,58.3074,58.3736,64451.0
2018-11-13 12:30:00,79.43,79.45,79.37,79.37,54171.0,58.3736,58.3883,58.3295,58.3295,54171.0
2018-11-13 12:35:00,79.38,79.38,79.15,79.21,89804.0,58.3368,58.3368,58.1678,58.2119,89804.0
2018-11-13 12:40:00,79.21,79.22,79.01,79.08,100815.0,58.2119,58.2192,58.0649,58.1163,100815.0
2018-11-13 12:45:00,79.07,79.12,79.0,79.03,60843.0,58.109,58.1457,58.0576,58.0796,60843.0
2018-11-13 12:50:00,79.03,79.1,79.0,79.05,43512.0,58.0796,58.131,58.0576,58.0943,43512.0
2018-11-13 12:55:00,79.05,79.05,78.94,79.0,76213.0,58.0943,58.0943,58.0135,58.0576,76213.0
2018-11-13 13:00:00,79.0,79.06,78.96,78.96,61436.0,58.0576,58.1017,58.0282,58.0282,61436.0
2018-11-13 13:05:00,78.97,78.97,78.73,78.73,128351.0,58.0355,58.0355,57.8591,57.8591,128351.0
2018-11-13 13:10:00,78.74,78.8,78.62,78.79,157025.0,57.8665,57.9106,57.7783,57.9032,157025.0
2018-11-13 13:15:00,78.79,78.87,78.63,78.71,90101.0,57.9032,57.962,57.7856,57.8444,90101.0
2018-11-13 13:20:00,78.72,78.87,78.71,78.85,61753.0,57.8518,57.962,57.8444,57.9473,61753.0
2018-11-13 13:25:00,78.85,78.87,78.65,78.66,102351.0,57.9473,57.962,57.8003,57.8077,102351.0
2018-11-13 13:30:00,78.66,78.87,78.61,78.84,107027.0,57.8077,57.962,57.7709,57.94,107027.0
2018-11-13 13:35:00,78.84,78.88,78.74,78.87,92056.0,57.94,57.9694,57.8665,57.962,92056.0
2018-11-13 13:40:00,78.89,78.89,78.74,78.74,65867.0,57.9767,57.9767,57.8665,57.8665,65867.0
2018-11-13 13:45:00,78.74,78.74,78.46,78.46,152969.0,57.8665,57.8665,57.6607,57.6607,152969.0
2018-11-13 13:50:00,78.45,78.58,78.44,78.58,87619.0,57.6534,57.7489,57.646,57.7489,87619.0
2018-11-13 13:55:00,78.58,78.59,78.44,78.44,117151.0,57.7489,57.7562,57.646,57.646,117151.0
2018-11-13 14:00:00,78.45,78.5,78.35,78.35,120335.0,57.6534,57.6901,57.5799,57.5799,120335.0
2018-11-13 14:05:00,78.36,78.46,78.34,78.44,93359.0,57.5872,57.6607,57.5725,57.646,93359.0
2018-11-13 14:10:00,78.43,78.44,78.23,78.23,101294.0,57.6387,57.646,57.4917,57.4917,101294.0
2018-11-13 14:15:00,78.23,78.25,78.12,78.17,131951.0,57.4917,57.5064,57.4108,57.4476,131951.0
2018-11-13 14:20:00,78.18,78.28,78.07,78.2,160189.0,57.4549,57.5284,57.3741,57.4696,160189.0
2018-11-13 14:25:00,78.2,78.21,78.05,78.13,90547.0,57.4696,57.477,57.3594,57.4182,90547.0
2018-11-13 14:30:00,78.13,78.14,78.05,78.09,115201.0,57.4182,57.4255,57.3594,57.3888,115201.0
2018-11-13 14:35:00,78.12,78.15,78.02,78.04,168178.0,57.4108,57.4329,57.3373,57.352,168178.0
2018-11-13 14:40:00,78.05,78.05,77.82,77.87,219978.0,57.3594,57.3594,57.1904,57.2271,219978.0
2018-11-13 14:45:00,77.87,78.03,77.85,77.92,108232.0,57.2271,57.3447,57.2124,57.2639,108232.0
2018-11-13 14:50:00,77.92,78.03,77.89,78.0,162894.0,57.2639,57.3447,57.2418,57.3227,162894.0
2018-11-13 14:55:00,78.0,78.07,77.9,77.93,183389.0,57.3227,57.3741,57.2492,57.2712,183389.0
2018-11-13 15:00:00,77.93,78.1,77.9,78.08,225199.0,57.2712,57.3961,57.2492,57.3814,225199.0
2018-11-13 15:05:00,78.09,78.1,77.96,78.03,141056.0,57.3888,57.3961,57.2933,57.3447,141056.0
2018-11-13 15:10:00,78.03,78.03,77.88,77.91,118691.0,57.3447,57.3447,57.2345,57.2565,118691.0
2018-11-13 15:15:00,77.92,77.96,77.77,77.86,171586.0,57.2639,57.2933,57.1536,57.2198,171586.0
2018-11-13 15:20:00,77.85,77.88,77.75,77.8,165217.0,57.2124,57.2345,57.1389,57.1757,165217.0
2018-11-13 15:25:00,77.8,77.98,77.78,77.9,168205.0,57.1757,57.308,57.161,57.2492,168205.0
2018-11-13 15:30:00,77.88,77.88,77.64,77.76,286436.0,57.2345,57.2345,57.0581,57.1463,286436.0
2018-11-13 15:35:00,77.75,77.94,77.68,77.91,260205.0,57.1389,57.2786,57.0875,57.2565,260205.0
2018-11-13 15:40:00,77.91,78.09,77.9,78.07,284453.0,57.2565,57.3888,57.2492,57.3741,284453.0
2018-11-13 15:45:00,78.07,78.24,78.01,78.24,408603.0,57.3741,57.499,57.33,57.499,408603.0
2018-11-13 15:50:00,78.24,78.37,78.23,78.31,396376.0,57.499,57.5946,57.4917,57.5505,396376.0
2018-11-13 15:55:00,78.31,78.31,78.03,78.03,930113.0,57.5505,57.5505,57.3447,57.3447,930113.0
2018-11-14 09:30:00,78.86,79.09,78.59,78.6,378851.0,57.9547,58.1237,57.7562,57.7636,378851.0
2018-11-14 09:35:00,78.61,78.72,78.54,78.6,258811.0,57.7709,57.8518,57.7195,57.7636,258811.0
2018-11-14 09:40:00,78.59,78.79,78.57,78.76,244634.0,57.7562,57.9032,57.7415,57.8812,244634.0
2018-11-14 09:45:00,78.76,78.78,78.46,78.56,219489.0,57.8812,57.8959,57.6607,57.7342,219489.0
2018-11-14 09:50:00,78.55,78.64,78.36,78.44,216509.0,57.7268,57.793,57.5872,57.646,216509.0
2018-11-14 09:55:00,78.45,78.48,78.36,78.41,164692.0,57.6534,57.6754,57.5872,57.624,164692.0
2018-11-14 10:00:00,78.41,78.45,78.19,78.23,157912.0,57.624,57.6534,57.4623,57.4917,157912.0
2018-11-14 10:05:00,78.22,78.5,78.22,78.44,355479.0,57.4843,57.6901,57.4843,57.646,355479.0
2018-11-14 10:10:00,78.44,78.52,78.37,78.48,216292.0,57.646,57.7048,57.5946,57.6754,216292.0
2018-11-14 10:15:00,78.46,78.49,78.36,78.4,223685.0,57.6607,57.6828,57.5872,57.6166,223685.0
2018-11-14 10:20:00,78.38,78.38,78.24,78.24,85609.0,57.6019,57.6019,57.499,57.499,85609.0
2018-11-14 10:25:00,78.24,78.3,78.18,78.22,147770.0,57.499,57.5431,57.4549,57.4843,147770.0
2018-11-14 10:30:00,78.22,78.22,78.13,78.18,267328.0,57.4843,57.4843,57.4182,57.4549,267328.0
2018-11-14 10:35:00,78.17,78.19,78.12,78.14,138913.0,57.4476,57.4623,57.4108,57.4255,138913.0
2018-11-14 10:40:00,78.14,78.15,78.02,78.06,138691.0,57.4255,57.4329,57.3373,57.3667,138691.0
2018-11-14 10:45:00,78.06,78.11,77.96,77.96,195318.0,57.3667,57.4035,57.2933,57.2933,195318.0
2018-11-14 10:50:00,77.96,78.01,77.86,77.91,164879.0,57.2933,57.33,57.2198,57.2565,164879.0
2018-11-14 10:55:00,77.92,77.94,77.76,77.8,133153.0,57.2639,57.2786,57.1463,57.1757,133153.0
2018-11-14 11:00:00,77.8,77.85,77.77,77.78,163679.0,57.1757,57.2124,57.1536,57.161,163679.0
2018-11-14 11:05:00,77.77,77.82,77.68,77.69,189581.0,57.1536,57.1904,57.0875,57.0948,189581.0
2018-11-14 11:10:00,77.69,77.71,77.61,77.61,130328.0,57.0948,57.1095,57.036,57.036,130328.0
2018-11-14 11:15:00,77.61,77.62,77.51,77.53,150618.0,57.036,57.0434,56.9625,56.9772,150618.0
2018-11-14 11:20:00,77.53,77.56,77.39,77.42,199807.0,56.9772,56.9993,56.8744,56.8964,199807.0
2018-11-14 11:25:00,77.41,77.46,77.36,77.4,233269.0,56.8891,56.9258,56.8523,56.8817,233269.0
2018-11-14 11:30:00,77.39,77.43,77.31,77.36,219581.0,56.8744,56.9038,56.8156,56.8523,219581.0
2018-11-14 11:35:00,77.36,77.37,77.08,77.11,216994.0,56.8523,56.8597,56.6465,56.6686,216994.0
2018-11-14 11:40:00,77.11,77.13,77.02,77.03,243973.0,56.6686,56.6833,56.6024,56.6098,243973.0
2018-11-14 11:45:00,77.03,77.17,77.0,77.16,322940.0,56.6098,56.7127,56.5877,56.7053,322940.0
2018-11-14 11:50:00,77.16,77.42,77.14,77.38,210692.0,56.7053,56.8964,56.6906,56.867,210692.0
2018-11-14 11:55:00,77.38,77.45,77.33,77.45,243399.0,56.867,56.9185,56.8303,56.9185,243399.0
2018-11-14 12:00:00,77.45,77.46,77.35,77.37,225119.0,56.9185,56.9258,56.845,56.8597,225119.0
2018-11-14 12:05:00,77.38,77.53,77.34,77.49,202973.0,56.867,56.9772,56.8376,56.9478,202973.0
2018-11-14 12:10:00,77.48,77.52,77.43,77.47,116311.0,56.9405,56.9699,56.9038,56.9332,116311.0
2018-11-14 12:15:00,77.47,77.49,77.37,77.44,169691.0,56.9332,56.9478,56.8597,56.9111,169691.0
2018-11-14 12:20:00,77.43,77.69,77.42,77.65,118461.0,56.9038,57.0948,56.8964,57.0654,118461.0
2018-11-14 12:25:00,77.64,77.7,77.56,77.67,106028.0,57.0581,57.1022,56.9993,57.0801,106028.0
2018-11-14 12:30:00,77.66,77.71,77.54,77.61,101547.0,57.0728,57.1095,56.9846,57.036,101547.0
2018-11-14 12:35:00,77.61,77.61,77.44,77.5,122924.0,57.036,57.036,56.9111,56.9552,122924.0
2018-11-14 12:40:00,77.5,77.56,77.44,77.47,89947.0,56.9552,56.9993,56.9111,56.9332,89947.0
2018-11-14 12:45:00,77.47,77.6,77.46,77.54,107808.0,56.9332,57.0287,56.9258,56.9846,107808.0
2018-11-14 12:50:00,77.55,77.59,77.47,77.49,171656.0,56.9919,57.0213,56.9332,56.9478,171656.0
2018-11-14 12:55:00,77.48,77.55,77.39,77.47,144929.0,56.9405,56.9919,56.8744,56.9332,144929.0
2018-11-14 13:00:00,77.46,77.51,77.4,77.48,107272.0,56.9258,56.9625,56.8817,56.9405,107272.0
2018-11-14 13:05:00,77.48,77.55,77.36,77.39,124463.0,56.9405,56.9919,56.8523,56.8744,124463.0
2018-11-14 13:10:00,77.38,77.41,77.15,77.23,132776.0,56.867,56.8891,56.698,56.7568,132776.0
2018-11-14 13:15:00,77.23,77.46,77.23,77.41,95054.0,56.7568,56.9258,56.7568,56.8891,95054.0
2018-11-14 13:20:00,77.41,77.42,77.28,77.29,65918.0,56.8891,56.8964,56.7935,56.8009,65918.0
2018-11-14 13:25:00,77.29,77.31,77.21,77.23,86372.0,56.8009,56.8156,56.7421,56.7568,86372.0
2018-11-14 13:30:00,77.23,77.26,77.11,77.16,100642.0,56.7568,56.7788,56.6686,56.7053,100642.0
2018-11-14 13:35:00,77.15,77.19,77.08,77.09,135027.0,56.698,56.7274,56.6465,56.6539,135027.0
2018-11-14 13:40:00,77.09,77.11,76.94,76.94,193418.0,56.6539,56.6686,56.5437,56.5437,193418.0
2018-11-14 13:45:00,76.94,76.99,76.93,76.95,89724.0,56.5437,56.5804,56.5363,56.551,89724.0
2018-11-14 13:50:00,76.95,77.0,76.94,76.97,78219.0,56.551,56.5877,56.5437,56.5657,78219.0
2018-11-14 13:55:00,76.98,77.07,76.95,77.06,126768.0,56.573,56.6392,56.551,56.6318,126768.0
2018-11-14 14:00:00,77.05,77.05,76.85,76.86,132675.0,56.6245,56.6245,56.4775,56.4849,132675.0
2018-11-14 14:05:00,76.86,76.87,76.75,76.76,141349.0,56.4849,56.4922,56.404,56.4114,141349.0
2018-11-14 14:10:00,76.77,76.88,76.76,76.87,212345.0,56.4187,56.4996,56.4114,56.4922,212345.0
2018-11-14 14:15:00,76.86,77.21,76.86,77.14,250489.0,56.4849,56.7421,56.4849,56.6906,250489.0
2018-11-14 14:20:00,77.14,77.28,77.11,77.22,202332.0,56.6906,56.7935,56.6686,56.7494,202332.0
2018-11-14 14:25:00,77.22,77.22,77.0,77.0,95337.0,56.7494,56.7494,56.5877,56.5877,95337.0
2018-11-14 14:30:00,77.0,77.11,76.95,77.03,116652.0,56.5877,56.6686,56.551,56.6098,116652.0
2018-11-14 14:35:00,77.03,77.23,77.01,77.15,107027.0,56.6098,56.7568,56.5951,56.698,107027.0
2018-11-14 14:40:00,77.14,77.16,77.0,77.04,205869.0,56.6906,56.7053,56.5877,56.6171,205869.0
2018-11-14 14:45:00,77.05,77.18,77.01,77.11,132003.0,56.6245,56.72,56.5951,56.6686,132003.0
2018-11-14 14:50:00,77.11,77.32,77.05,77.3,163393.0,56.6686,56.8229,56.6245,56.8082,163393.0
2018-11-14 14:55:00,77.3,77.55,77.29,77.54,137081.0,56.8082,56.9919,56.8009,56.9846,137081.0
2018-11-14 15:00:00,77.55,77.71,77.52,77.64,129799.0,56.9919,57.1095,56.9699,57.0581,129799.0
2018-11-14 15:05:00,77.65,77.83,77.57,77.75,255346.0,57.0654,57.1977,57.0066,57.1389,255346.0
2018-11-14 15:10:00,77.76,77.78,77.64,77.7,165623.0,57.1463,57.161,57.0581,57.1022,165623.0
2018-11-14 15:15:00,77.7,77.8,77.67,77.76,171708.0,57.1022,57.1757,57.0801,57.1463,171708.0
2018-11-14 15:20:00,77.76,77.79,77.67,77.77,148319.0,57.1463,57.1683,57.0801,57.1536,148319.0
2018-11-14 15:25:00,77.76,77.78,77.67,77.75,149821.0,57.1463,57.161,57.0801,57.1389,149821.0
2018-11-14 15:30:00,77.75,77.83,77.69,77.81,162848.0,57.1389,57.1977,57.0948,57.183,162848.0
2018-11-14 15:35:00,77.81,77.82,77.72,77.78,209936.0,57.183,57.1904,57.1169,57.161,209936.0
2018-11-14 15:40:00,77.78,77.81,77.69,77.77,183770.0,57.161,57.183,57.0948,57.1536,183770.0
2018-11-14 15:45:00,77.76,77.83,77.68,77.73,290868.0,57.1463,57.1977,57.0875,57.1242,290868.0
2018-11-14 15:50:00,77.74,77.76,77.45,77.52,236874.0,57.1316,57.1463,56.9185,56.9699,236874.0
2018-11-14 15:55:00,77.52,77.52,77.35,77.43,978008.0,56.9699,56.9699,56.845,56.9038,978008.0
2018-11-15 09:30:00,76.67,76.82,75.91,76.49,653255.0,56.3452,56.4555,55.7867,56.2129,653255.0
2018-11-15 09:35:00,76.51,76.72,76.37,76.47,368992.0,56.2276,56.382,56.1248,56.1982,368992.0
2018-11-15 09:40:00,76.47,76.51,76.26,76.44,258321.0,56.1982,56.2276,56.0439,56.1762,258321.0
2018-11-15 09:45:00,76.44,76.6,76.37,76.59,402765.0,56.1762,56.2938,56.1248,56.2864,402765.0
2018-11-15 09:50:00,76.59,76.59,76.4,76.49,266378.0,56.2864,56.2864,56.1468,56.2129,266378.0
2018-11-15 09:55:00,76.5,76.84,76.5,76.69,201631.0,56.2203,56.4702,56.2203,56.3599,201631.0
2018-11-15 10:00:00,76.7,76.83,76.62,76.67,256120.0,56.3673,56.4628,56.3085,56.3452,256120.0
2018-11-15 10:05:00,76.66,76.77,76.5,76.5,246657.0,56.3379,56.4187,56.2203,56.2203,246657.0
2018-11-15 10:10:00,76.5,76.69,76.42,76.61,189574.0,56.2203,56.3599,56.1615,56.3011,189574.0
2018-11-15 10:15:00,76.61,76.7,76.49,76.57,212472.0,56.3011,56.3673,56.2129,56.2717,212472.0
2018-11-15 10:20:00,76.56,76.64,76.5,76.51,111142.0,56.2644,56.3232,56.2203,56.2276,111142.0
2018-11-15 10:25:00,76.5,76.74,76.5,76.72,122330.0,56.2203,56.3967,56.2203,56.382,122330.0
2018-11-15 10:30:00,76.7,76.72,76.28,76.34,205154.0,56.3673,56.382,56.0586,56.1027,205154.0
2018-11-15 10:35:00,76.33,76.42,76.25,76.34,167482.0,56.0954,56.1615,56.0366,56.1027,167482.0
2018-11-15 10:40:00,76.34,76.54,76.32,76.41,115587.0,56.1027,56.2497,56.088,56.1542,115587.0
2018-11-15 10:45:00,76.41,76.65,76.41,76.63,183658.0,56.1542,56.3305,56.1542,56.3158,183658.0
2018-11-15 10:50:00,76.63,76.82,76.59,76.81,203162.0,56.3158,56.4555,56.2864,56.4481,203162.0
2018-11-15 10:55:00,76.81,76.82,76.66,76.68,85397.0,56.4481,56.4555,56.3379,56.3526,85397.0
2018-11-15 11:00:00,76.69,76.73,76.45,76.67,185216.0,56.3599,56.3893,56.1835,56.3452,185216.0
2018-11-15 11:05:00,76.68,77.02,76.64,76.96,117763.0,56.3526,56.6024,56.3232,56.5583,117763.0
2018-11-15 11:10:00,76.96,77.02,76.9,76.99,124591.0,56.5583,56.6024,56.5143,56.5804,124591.0
2018-11-15 11:15:00,76.99,77.0,76.84,76.93,150361.0,56.5804,56.5877,56.4702,56.5363,150361.0
2018-11-15 11:20:00,76.93,77.23,76.92,77.18,181928.0,56.5363,56.7568,56.529,56.72,181928.0
2018-11-15 11:25:00,77.18,77.21,77.07,77.15,161379.0,56.72,56.7421,56.6392,56.698,161379.0
2018-11-15 11:30:00,77.16,77.39,77.13,77.37,183246.0,56.7053,56.8744,56.6833,56.8597,183246.0
2018-11-15 11:35:00,77.37,77.42,77.29,77.3,160369.0,56.8597,56.8964,56.8009,56.8082,160369.0
2018-11-15 11:40:00,77.3,77.48,77.28,77.34,234609.0,56.8082,56.9405,56.7935,56.8376,234609.0
2018-11-15 11:45:00,77.34,77.49,77.3,77.35,92692.0,56.8376,56.9478,56.8082,56.845,92692.0
2018-11-15 11:50:00,77.36,77.37,77.22,77.25,175918.0,56.8523,56.8597,56.7494,56.7715,175918.0
2018-11-15 11:55:00,77.24,77.26,77.15,77.2,124730.0,56.7641,56.7788,56.698,56.7347,124730.0
2018-11-15 12:00:00,77.2,77.3,77.16,77.26,142352.0,56.7347,56.8082,56.7053,56.7788,142352.0
2018-11-15 12:05:00,77.26,77.38,77.09,77.12,154350.0,56.7788,56.867,56.6539,56.6759,154350.0
2018-11-15 12:10:00,77.12,77.29,77.12,77.18,115774.0,56.6759,56.8009,56.6759,56.72,115774.0
2018-11-15 12:15:00,77.17,77.26,77.14,77.24,68462.0,56.7127,56.7788,56.6906,56.7641,68462.0
2018-11-15 12:20:00,77.25,77.33,77.22,77.33,49995.0,56.7715,56.8303,56.7494,56.8303,49995.0
2018-11-15 12:25:00,77.32,77.42,77.21,77.4,97954.0,56.8229,56.8964,56.7421,56.8817,97954.0
2018-11-15 12:30:00,77.39,77.43,77.31,77.4,101150.0,56.8744,56.9038,56.8156,56.8817,101150.0
2018-11-15 12:35:00,77.4,77.42,77.3,77.42,128522.0,56.8817,56.8964,56.8082,56.8964,128522.0
2018-11-15 12:40:00,77.42,77.46,77.36,77.38,111589.0,56.8964,56.9258,56.8523,56.867,111589.0
2018-11-15 12:45:00,77.38,77.39,77.26,77.33,96987.0,56.867,56.8744,56.7788,56.8303,96987.0
2018-11-15 12:50:00,77.34,77.37,77.25,77.28,96236.0,56.8376,56.8597,56.7715,56.7935,96236.0
2018-11-15 12:55:00,77.27,77.28,77.04,77.04,115899.0,56.7862,56.7935,56.6171,56.6171,115899.0
2018-11-15 13:00:00,77.05,77.06,76.89,76.92,275919.0,56.6245,56.6318,56.5069,56.529,275919.0
2018-11-15 13:05:00,76.92,76.94,76.83,76.89,143691.0,56.529,56.5437,56.4628,56.5069,143691.0
2018-11-15 13:10:00,76.9,77.17,76.88,77.14,124848.0,56.5143,56.7127,56.4996,56.6906,124848.0
2018-11-15 13:15:00,77.13,77.42,77.12,77.36,193100.0,56.6833,56.8964,56.6759,56.8523,193100.0
2018-11-15 13:20:00,77.36,77.75,77.36,77.75,148746.0,56.8523,57.1389,56.8523,57.1389,148746.0
2018-11-15 13:25:00,77.74,77.78,77.64,77.73,160940.0,57.1316,57.161,57.0581,57.1242,160940.0
2018-11-15 13:30:00,77.74,77.84,77.61,77.82,142303.0,57.1316,57.2051,57.036,57.1904,142303.0
2018-11-15 13:35:00,77.81,77.86,77.65,77.69,139471.0,57.183,57.2198,57.0654,57.0948,139471.0
2018-11-15 13:40:00,77.69,77.79,77.64,77.77,113456.0,57.0948,57.1683,57.0581,57.1536,113456.0
2018-11-15 13:45:00,77.76,77.93,77.67,77.7,194086.0,57.1463,57.2712,57.0801,57.1022,194086.0
2018-11-15 13:50:00,77.71,77.96,77.71,77.9,135989.0,57.1095,57.2933,57.1095,57.2492,135989.0
2018-11-15 13:55:00,77.91,78.04,77.87,77.96,141223.0,57.2565,57.352,57.2271,57.2933,141223.0
2018-11-15 14:00:00,77.96,78.02,77.79,77.83,180099.0,57.2933,57.3373,57.1683,57.1977,180099.0
2018-11-15 14:05:00,77.82,77.88,77.75,77.87,108062.0,57.1904,57.2345,57.1389,57.2271,108062.0
2018-11-15 14:10:00,77.87,77.87,77.71,77.8,155150.0,57.2271,57.2271,57.1095,57.1757,155150.0
2018-11-15 14:15:00,77.8,77.82,77.66,77.73,109369.0,57.1757,57.1904,57.0728,57.1242,109369.0
2018-11-15 14:20:00,77.73,77.78,77.68,77.68,120984.0,57.1242,57.161,57.0875,57.0875,120984.0
2018-11-15 14:25:00,77.67,77.95,77.67,77.94,105087.0,57.0801,57.2859,57.0801,57.2786,105087.0
2018-11-15 14:30:00,77.94,78.14,77.93,78.1,128384.0,57.2786,57.4255,57.2712,57.3961,128384.0
2018-11-15 14:35:00,78.09,78.1,77.93,77.98,115516.0,57.3888,57.3961,57.2712,57.308,115516.0
2018-11-15 14:40:00,77.97,78.04,77.88,77.89,105049.0,57.3006,57.352,57.2345,57.2418,105049.0
2018-11-15 14:45:00,77.89,78.07,77.89,78.0,111628.0,57.2418,57.3741,57.2418,57.3227,111628.0
2018-11-15 14:50:00,77.99,77.99,77.81,77.93,118833.0,57.3153,57.3153,57.183,57.2712,118833.0
2018-11-15 14:55:00,77.92,78.05,77.87,77.94,111400.0,57.2639,57.3594,57.2271,57.2786,111400.0
2018-11-15 15:00:00,77.94,77.96,77.54,77.78,404855.0,57.2786,57.2933,56.9846,57.161,404855.0
2018-11-15 15:05:00,77.78,77.88,77.66,77.86,408648.0,57.161,57.2345,57.0728,57.2198,408648.0
2018-11-15 15:10:00,77.87,78.1,77.84,78.1,222080.0,57.2271,57.3961,57.2051,57.3961,222080.0
2018-11-15 15:15:00,78.09,78.18,78.02,78.1,197569.0,57.3888,57.4549,57.3373,57.3961,197569.0
2018-11-15 15:20:00,78.09,78.15,77.8,77.91,247561.0,57.3888,57.4329,57.1757,57.2565,247561.0
2018-11-15 15:25:00,77.91,78.1,77.9,77.95,132371.0,57.2565,57.3961,57.2492,57.2859,132371.0
2018-11-15 15:30:00,77.95,78.17,77.89,78.06,153733.0,57.2859,57.4476,57.2418,57.3667,153733.0
2018-11-15 15:35:00,78.06,78.15,78.05,78.08,221031.0,57.3667,57.4329,57.3594,57.3814,221031.0
2018-11-15 15:40:00,78.08,78.11,77.9,78.02,188098.0,57.3814,57.4035,57.2492,57.3373,188098.0
2018-11-15 15:45:00,78.02,78.06,77.84,77.91,226062.0,57.3373,57.3667,57.2051,57.2565,226062.0
2018-11-15 15:50:00,77.91,78.09,77.9,78.05,277620.0,57.2565,57.3888,57.2492,57.3594,277620.0
2018-11-15 15:55:00,78.04,78.18,77.98,78.18,566739.0,57.352,57.4549,57.308,57.4549,566739.0
2018-11-16 09:30:00,78.37,78.58,78.25,78.25,1032292.0,57.5946,57.7489,57.5064,57.5064,1032292.0
2018-11-16 09:35:00,78.3,78.37,78.11,78.11,210687.0,57.5431,57.5946,57.4035,57.4035,210687.0
2018-11-16 09:40:00,78.11,78.49,78.1,78.39,183133.0,57.4035,57.6828,57.3961,57.6093,183133.0
2018-11-16 09:45:00,78.41,78.59,78.36,78.36,137005.0,57.624,57.7562,57.5872,57.5872,137005.0
2018-11-16 09:50:00,78.36,78.44,78.2,78.39,129270.0,57.5872,57.646,57.4696,57.6093,129270.0
2018-11-16 09:55:00,78.4,78.47,78.31,78.42,112793.0,57.6166,57.6681,57.5505,57.6313,112793.0
2018-11-16 10:00:00,78.42,78.65,78.36,78.65,111108.0,57.6313,57.8003,57.5872,57.8003,111108.0
2018-11-16 10:05:00,78.65,78.65,78.38,78.45,87903.0,57.8003,57.8003,57.6019,57.6534,87903.0
2018-11-16 10:10:00,78.45,78.6,78.43,78.6,103680.0,57.6534,57.7636,57.6387,57.7636,103680.0
2018-11-16 10:15:00,78.59,78.73,78.58,78.64,109422.0,57.7562,57.8591,57.7489,57.793,109422.0
2018-11-16 10:20:00,78.64,78.68,78.52,78.59,79007.0,57.793,57.8224,57.7048,57.7562,79007.0
2018-11-16 10:25:00,78.6,78.66,78.53,78.63,101489.0,57.7636,57.8077,57.7122,57.7856,101489.0
2018-11-16 10:30:00,78.63,78.89,78.61,78.78,134083.0,57.7856,57.9767,57.7709,57.8959,134083.0
2018-11-16 10:35:00,78.77,78.84,78.71,78.77,102086.0,57.8885,57.94,57.8444,57.8885,102086.0
2018-11-16 10:40:00,78.77,78.84,78.72,78.82,84505.0,57.8885,57.94,57.8518,57.9253,84505.0
2018-11-16 10:45:00,78.83,78.87,78.71,78.81,72087.0,57.9326,57.962,57.8444,57.9179,72087.0
2018-11-16 10:50:00,78.8,78.83,78.73,78.76,60966.0,57.9106,57.9326,57.8591,57.8812,60966.0
2018-11-16 10:55:00,78.77,78.85,78.7,78.76,61261.0,57.8885,57.9473,57.8371,57.8812,61261.0
2018-11-16 11:00:00,78.75,78.79,78.52,78.55,90404.0,57.8738,57.9032,57.7048,57.7268,90404.0
2018-11-16 11:05:00,78.55,78.71,78.53,78.69,69354.0,57.7268,57.8444,57.7122,57.8297,69354.0
2018-11-16 11:10:00,78.69,78.74,78.5,78.56,75128.0,57.8297,57.8665,57.6901,57.7342,75128.0
2018-11-16 11:15:00,78.55,78.55,78.46,78.51,96230.0,57.7268,57.7268,57.6607,57.6975,96230.0
2018-11-16 11:20:00,78.51,78.55,78.4,78.42,74663.0,57.6975,57.7268,57.6166,57.6313,74663.0
2018-11-16 11:25:00,78.42,78.49,78.38,78.39,68210.0,57.6313,57.6828,57.6019,57.6093,68210.0
2018-11-16 11:30:00,78.39,78.44,78.32,78.36,93984.0,57.6093,57.646,57.5578,57.5872,93984.0
2018-11-16 11:35:00,78.37,78.48,78.32,78.35,78314.0,57.5946,57.6754,57.5578,57.5799,78314.0
2018-11-16 11:40:00,78.35,78.56,78.33,78.55,76576.0,57.5799,57.7342,57.5652,57.7268,76576.0
2018-11-16 11:45:00,78.55,78.6,78.52,78.53,80191.0,57.7268,57.7636,57.7048,57.7122,80191.0
2018-11-16 11:50:00,78.53,78.66,78.53,78.64,96417.0,57.7122,57.8077,57.7122,57.793,96417.0
2018-11-16 11:55:00,78.63,78.73,78.62,78.62,84723.0,57.7856,57.8591,57.7783,57.7783,84723.0
2018-11-16 12:00:00,78.63,78.67,78.56,78.59,94863.0,57.7856,57.815,57.7342,57.7562,94863.0
2018-11-16 12:05:00,78.59,78.76,78.56,78.74,117666.0,57.7562,57.8812,57.7342,57.8665,117666.0
2018-11-16 12:10:00,78.74,78.78,78.7,78.73,47028.0,57.8665,57.8959,57.8371,57.8591,47028.0
2018-11-16 12:15:00,78.73,78.73,78.56,78.61,65750.0,57.8591,57.8591,57.7342,57.7709,65750.0
2018-11-16 12:20:00,78.6,78.62,78.43,78.45,105410.0,57.7636,57.7783,57.6387,57.6534,105410.0
2018-11-16 12:25:00,78.44,78.44,78.22,78.23,113876.0,57.646,57.646,57.4843,57.4917,113876.0
2018-11-16 12:30:00,78.23,78.37,78.1,78.37,160416.0,57.4917,57.5946,57.3961,57.5946,160416.0
2018-11-16 12:35:00,78.37,78.7,78.34,78.5,214085.0,57.5946,57.8371,57.5725,57.6901,214085.0
2018-11-16 12:40:00,78.5,78.69,78.49,78.56,138979.0,57.6901,57.8297,57.6828,57.7342,138979.0
2018-11-16 12:45:00,78.56,78.88,78.56,78.81,185790.0,57.7342,57.9694,57.7342,57.9179,185790.0
2018-11-16 12:50:00,78.82,78.84,78.74,78.81,123609.0,57.9253,57.94,57.8665,57.9179,123609.0
2018-11-16 12:55:00,78.81,78.86,78.74,78.81,77260.0,57.9179,57.9547,57.8665,57.9179,77260.0
2018-11-16 13:00:00,78.81,78.86,78.7,78.71,108828.0,57.9179,57.9547,57.8371,57.8444,108828.0
2018-11-16 13:05:00,78.73,78.75,78.57,78.66,92404.0,57.8591,57.8738,57.7415,57.8077,92404.0
2018-11-16 13:10:00,78.65,78.75,78.65,78.72,60844.0,57.8003,57.8738,57.8003,57.8518,60844.0
2018-11-16 13:15:00,78.72,78.74,78.65,78.7,69305.0,57.8518,57.8665,57.8003,57.8371,69305.0
2018-11-16 13:20:00,78.7,78.72,78.63,78.69,81827.0,57.8371,57.8518,57.7856,57.8297,81827.0
2018-11-16 13:25:00,78.68,78.7,78.59,78.64,53110.0,57.8224,57.8371,57.7562,57.793,53110.0
2018-11-16 13:30:00,78.65,78.65,78.53,78.54,51132.0,57.8003,57.8003,57.7122,57.7195,51132.0
2018-11-16 13:35:00,78.53,78.66,78.47,78.64,71428.0,57.7122,57.8077,57.6681,57.793,71428.0
2018-11-16 13:40:00,78.64,78.7,78.48,78.56,122047.0,57.793,57.8371,57.6754,57.7342,122047.0
2018-11-16 13:45:00,78.57,78.64,78.51,78.63,77998.0,57.7415,57.793,57.6975,57.7856,77998.0
2018-11-16 13:50:00,78.63,78.69,78.57,78.6,65965.0,57.7856,57.8297,57.7415,57.7636,65965.0
2018-11-16 13:55:00,78.6,78.68,78.55,78.57,53778.0,57.7636,57.8224,57.7268,57.7415,53778.0
2018-11-16 14:00:00,78.57,78.66,78.54,78.56,90916.0,57.7415,57.8077,57.7195,57.7342,90916.0
2018-11-16 14:05:00,78.57,78.69,78.57,78.67,59747.0,57.7415,57.8297,57.7415,57.815,59747.0
2018-11-16 14:10:00,78.68,78.78,78.65,78.69,95952.0,57.8224,57.8959,57.8003,57.8297,95952.0
2018-11-16 14:15:00,78.69,78.78,78.63,78.76,52828.0,57.8297,57.8959,57.7856,57.8812,52828.0
2018-11-16 14:20:00,78.76,78.78,78.68,78.7,65454.0,57.8812,57.8959,57.8224,57.8371,65454.0
2018-11-16 14:25:00,78.7,78.87,78.67,78.84,98688.0,57.8371,57.962,57.815,57.94,98688.0
2018-11-16 14:30:00,78.84,78.92,78.83,78.9,80365.0,57.94,57.9988,57.9326,57.9841,80365.0
2018-11-16 14:35:00,78.91,78.94,78.88,78.89,56124.0,57.9914,58.0135,57.9694,57.9767,56124.0
2018-11-16 14:40:00,78.89,78.89,78.76,78.84,88784.0,57.9767,57.9767,57.8812,57.94,88784.0
2018-11-16 14:45:00,78.84,78.98,78.82,78.98,102525.0,57.94,58.0429,57.9253,58.0429,102525.0
2018-11-16 14:50:00,78.99,79.01,78.87,78.92,78892.0,58.0502,58.0649,57.962,57.9988,78892.0
2018-11-16 14:55:00,78.92,78.93,78.8,78.92,73171.0,57.9988,58.0061,57.9106,57.9988,73171.0
2018-11-16 15:00:00,78.92,79.03,78.91,78.94,85236.0,57.9988,58.0796,57.9914,58.0135,85236.0
2018-11-16 15:05:00,78.94,78.95,78.84,78.87,93763.0,58.0135,58.0208,57.94,57.962,93763.0
2018-11-16 15:10:00,78.88,78.97,78.86,78.94,69527.0,57.9694,58.0355,57.9547,58.0135,69527.0
2018-11-16 15:15:00,78.94,79.13,78.94,79.13,100865.0,58.0135,58.1531,58.0135,58.1531,100865.0
2018-11-16 15:20:00,79.13,79.18,79.13,79.15,116704.0,58.1531,58.1898,58.1531,58.1678,116704.0
2018-11-16 15:25:00,79.14,79.19,79.08,79.1,98985.0,58.1604,58.1972,58.1163,58.131,98985.0
2018-11-16 15:30:00,79.11,79.12,79.01,79.03,105269.0,58.1384,58.1457,58.0649,58.0796,105269.0
2018-11-16 15:35:00,79.04,79.13,79.02,79.04,151305.0,58.087,58.1531,58.0723,58.087,151305.0
2018-11-16 15:40:00,79.05,79.12,79.02,79.07,138084.0,58.0943,58.1457,58.0723,58.109,138084.0
2018-11-16 15:45:00,79.06,79.14,78.94,78.99,286666.0,58.1017,58.1604,58.0135,58.0502,286666.0
2018-11-16 15:50:00,79.0,79.03,78.96,79.01,235746.0,58.0576,58.0796,58.0282,58.0649,235746.0
2018-11-16 15:55:00,79.01,79.04,78.87,78.99,785342.0,58.0649,58.087,57.962,58.0502,785342.0
2018-11-19 09:30:00,78.46,78.92,78.45,78.83,210716.0,57.6607,57.9988,57.6534,57.9326,210716.0
2018-11-19 09:35:00,78.86,78.98,78.81,78.92,107134.0,57.9547,58.0429,57.9179,57.9988,107134.0
2018-11-19 09:40:00,78.93,79.06,78.88,79.02,84183.0,58.0061,58.1017,57.9694,58.0723,84183.0
2018-11-19 09:45:00,79.01,79.01,78.91,78.99,87671.0,58.0649,58.0649,57.9914,58.0502,87671.0
2018-11-19 09:50:00,78.99,79.03,78.81,78.83,83011.0,58.0502,58.0796,57.9179,57.9326,83011.0
2018-11-19 09:55:00,78.83,78.96,78.81,78.92,79967.0,57.9326,58.0282,57.9179,57.9988,79967.0
2018-11-19 10:00:00,78.92,78.93,78.79,78.83,75414.0,57.9988,58.0061,57.9032,57.9326,75414.0
2018-11-19 10:05:00,78.83,78.91,78.71,78.88,97452.0,57.9326,57.9914,57.8444,57.9694,97452.0
2018-11-19 10:10:00,78.88,79.03,78.88,78.99,102510.0,57.9694,58.0796,57.9694,58.0502,102510.0
2018-11-19 10:15:00,79.01,79.16,79.0,79.15,135674.0,58.0649,58.1751,58.0576,58.1678,135674.0
2018-11-19 10:20:00,79.15,79.17,78.95,78.99,99661.0,58.1678,58.1825,58.0208,58.0502,99661.0
2018-11-19 10:25:00,78.99,79.13,78.95,79.11,82467.0,58.0502,58.1531,58.0208,58.1384,82467.0
2018-11-19 10:30:00,79.11,79.15,78.93,78.98,89725.0,58.1384,58.1678,58.0061,58.0429,89725.0
2018-11-19 10:35:00,78.98,79.08,78.98,79.06,97204.0,58.0429,58.1163,58.0429,58.1017,97204.0
2018-11-19 10:40:00,79.05,79.2,79.05,79.2,85426.0,58.0943,58.2045,58.0943,58.2045,85426.0
2018-11-19 10:45:00,79.18,79.2,79.08,79.18,95471.0,58.1898,58.2045,58.1163,58.1898,95471.0
2018-11-19 10:50:00,79.18,79.28,79.13,79.23,128752.0,58.1898,58.2633,58.1531,58.2266,128752.0
2018-11-19 10:55:00,79.23,79.23,79.06,79.06,54129.0,58.2266,58.2266,58.1017,58.1017,54129.0
2018-11-19 11:00:00,79.06,79.11,78.9,78.98,94698.0,58.1017,58.1384,57.9841,58.0429,94698.0
2018-11-19 11:05:00,78.98,79.19,78.97,79.14,80355.0,58.0429,58.1972,58.0355,58.1604,80355.0
2018-11-19 11:10:00,79.14,79.17,79.04,79.1,55530.0,58.1604,58.1825,58.087,58.131,55530.0
2018-11-19 11:15:00,79.09,79.09,78.95,78.98,69844.0,58.1237,58.1237,58.0208,58.0429,69844.0
2018-11-19 11:20:00,78.98,79.03,78.92,78.95,59037.0,58.0429,58.0796,57.9988,58.0208,59037.0
2018-11-19 11:25:00,78.95,79.05,78.9,79.03,83265.0,58.0208,58.0943,57.9841,58.0796,83265.0
2018-11-19 11:30:00,79.02,79.02,78.93,78.97,110249.0,58.0723,58.0723,58.0061,58.0355,110249.0
2018-11-19 11:35:00,78.97,79.0,78.82,78.82,75697.0,58.0355,58.0576,57.9253,57.9253,75697.0
2018-11-19 11:40:00,78.81,78.9,78.76,78.85,93309.0,57.9179,57.9841,57.8812,57.9473,93309.0
2018-11-19 11:45:00,78.85,78.89,78.75,78.76,103724.0,57.9473,57.9767,57.8738,57.8812,103724.0
2018-11-19 11:50:00,78.76,78.82,78.56,78.6,118685.0,57.8812,57.9253,57.7342,57.7636,118685.0
2018-11-19 11:55:00,78.6,78.71,78.59,78.67,116040.0,57.7636,57.8444,57.7562,57.815,116040.0
2018-11-19 12:00:00,78.68,78.71,78.56,78.62,91530.0,57.8224,57.8444,57.7342,57.7783,91530.0
2018-11-19 12:05:00,78.61,78.64,78.45,78.55,69613.0,57.7709,57.793,57.6534,57.7268,69613.0
2018-11-19 12:10:00,78.55,78.75,78.54,78.68,120770.0,57.7268,57.8738,57.7195,57.8224,120770.0
2018-11-19 12:15:00,78.69,78.76,78.6,78.74,93618.0,57.8297,57.8812,57.7636,57.8665,93618.0
2018-11-19 12:20:00,78.73,78.74,78.58,78.58,54639.0,57.8591,57.8665,57.7489,57.7489,54639.0
2018-11-19 12:25:00,78.58,78.67,78.5,78.66,76201.0,57.7489,57.815,57.6901,57.8077,76201.0
2018-11-19 12:30:00,78.66,78.67,78.52,78.57,57283.0,57.8077,57.815,57.7048,57.7415,57283.0
2018-11-19 12:35:00,78.56,78.81,78.54,78.81,64237.0,57.7342,57.9179,57.7195,57.9179,64237.0
2018-11-19 12:40:00,78.81,78.87,78.78,78.81,76683.0,57.9179,57.962,57.8959,57.9179,76683.0
2018-11-19 12:45:00,78.81,78.86,78.7,78.73,40306.0,57.9179,57.9547,57.8371,57.8591,40306.0
2018-11-19 12:50:00,78.75,78.84,78.67,78.79,70143.0,57.8738,57.94,57.815,57.9032,70143.0
2018-11-19 12:55:00,78.79,78.88,78.74,78.85,51914.0,57.9032,57.9694,57.8665,57.9473,51914.0
2018-11-19 13:00:00,78.85,78.89,78.75,78.87,106350.0,57.9473,57.9767,57.8738,57.962,106350.0
2018-11-19 13:05:00,78.87,78.92,78.7,78.71,71600.0,57.962,57.9988,57.8371,57.8444,71600.0
2018-11-19 13:10:00,78.71,78.86,78.68,78.82,47782.0,57.8444,57.9547,57.8224,57.9253,47782.0
2018-11-19 13:15:00,78.82,78.89,78.74,78.87,52315.0,57.9253,57.9767,57.8665,57.962,52315.0
2018-11-19 13:20:00,78.87,78.96,78.84,78.86,74433.0,57.962,58.0282,57.94,57.9547,74433.0
2018-11-19 13:25:00,78.86,78.91,78.81,78.83,64783.0,57.9547,57.9914,57.9179,57.9326,64783.0
2018-11-19 13:30:00,78.82,78.85,78.69,78.7,113332.0,57.9253,57.9473,57.8297,57.8371,113332.0
2018-11-19 13:35:00,78.7,78.93,78.68,78.91,133755.0,57.8371,58.0061,57.8224,57.9914,133755.0
2018-11-19 13:40:00,78.91,78.93,78.84,78.89,61018.0,57.9914,58.0061,57.94,57.9767,61018.0
2018-11-19 13:45:00,78.89,78.91,78.75,78.78,82133.0,57.9767,57.9914,57.8738,57.8959,82133.0
2018-11-19 13:50:00,78.79,78.8,78.69,78.71,44563.0,57.9032,57.9106,57.8297,57.8444,44563.0
2018-11-19 13:55:00,78.72,78.78,78.68,78.69,57277.0,57.8518,57.8959,57.8224,57.8297,57277.0
2018-11-19 14:00:00,78.69,78.71,78.56,78.57,98507.0,57.8297,57.8444,57.7342,57.7415,98507.0
2018-11-19 14:05:00,78.58,78.61,78.45,78.51,109173.0,57.7489,57.7709,57.6534,57.6975,109173.0
2018-11-19 14:10:00,78.51,78.56,78.43,78.53,88680.0,57.6975,57.7342,57.6387,57.7122,88680.0
2018-11-19 14:15:00,78.54,78.66,78.49,78.56,88632.0,57.7195,57.8077,57.6828,57.7342,88632.0
2018-11-19 14:20:00,78.57,78.63,78.49,78.59,103375.0,57.7415,57.7856,57.6828,57.7562,103375.0
2018-11-19 14:25:00,78.58,78.78,78.57,78.75,93509.0,57.7489,57.8959,57.7415,57.8738,93509.0
2018-11-19 14:30:00,78.76,78.79,78.61,78.77,73136.0,57.8812,57.9032,57.7709,57.8885,73136.0
2018-11-19 14:35:00,78.77,78.99,78.69,78.99,88842.0,57.8885,58.0502,57.8297,58.0502,88842.0
2018-11-19 14:40:00,78.99,79.03,78.92,78.98,87305.0,58.0502,58.0796,57.9988,58.0429,87305.0
2018-11-19 14:45:00,78.98,79.01,78.9,78.99,90682.0,58.0429,58.0649,57.9841,58.0502,90682.0
2018-11-19 14:50:00,79.0,79.08,78.9,79.06,90218.0,58.0576,58.1163,57.9841,58.1017,90218.0
2018-11-19 14:55:00,79.06,79.1,78.97,79.06,57960.0,58.1017,58.131,58.0355,58.1017,57960.0
2018-11-19 15:00:00,79.06,79.14,78.93,79.12,114605.0,58.1017,58.1604,58.0061,58.1457,114605.0
2018-11-19 15:05:00,79.12,79.25,79.08,79.2,120003.0,58.1457,58.2413,58.1163,58.2045,120003.0
2018-11-19 15:10:00,79.2,79.35,79.18,79.28,90884.0,58.2045,58.3148,58.1898,58.2633,90884.0
2018-11-19 15:15:00,79.27,79.29,79.19,79.24,96032.0,58.256,58.2707,58.1972,58.2339,96032.0
2018-11-19 15:20:00,79.25,79.36,79.23,79.26,85916.0,58.2413,58.3221,58.2266,58.2486,85916.0
2018-11-19 15:25:00,79.26,79.29,79.13,79.2,85918.0,58.2486,58.2707,58.1531,58.2045,85918.0
2018-11-19 15:30:00,79.2,79.23,79.11,79.12,129150.0,58.2045,58.2266,58.1384,58.1457,129150.0
2018-11-19 15:35:00,79.11,79.18,79.07,79.14,115492.0,58.1384,58.1898,58.109,58.1604,115492.0
2018-11-19 15:40:00,79.13,79.13,78.94,78.96,153951.0,58.1531,58.1531,58.0135,58.0282,153951.0
2018-11-19 15:45:00,78.96,79.04,78.93,78.99,180514.0,58.0282,58.087,58.0061,58.0502,180514.0
2018-11-19 15:50:00,78.98,79.08,78.95,79.04,156606.0,58.0429,58.1163,58.0208,58.087,156606.0
2018-11-19 15:55:00,79.03,79.25,79.03,79.24,485412.0,58.0796,58.2413,58.0796,58.2339,485412.0
2018-11-20 09:30:00,78.42,78.9,78.12,78.29,423746.0,57.6313,57.9841,57.4108,57.5358,423746.0
2018-11-20 09:35:00,78.28,78.3,77.9,77.95,222143.0,57.5284,57.5431,57.2492,57.2859,222143.0
2018-11-20 09:40:00,77.93,78.24,77.86,77.96,164136.0,57.2712,57.499,57.2198,57.2933,164136.0
2018-11-20 09:45:00,77.95,78.07,77.83,77.91,139933.0,57.2859,57.3741,57.1977,57.2565,139933.0
2018-11-20 09:50:00,77.91,78.04,77.77,77.82,178600.0,57.2565,57.352,57.1536,57.1904,178600.0
2018-11-20 09:55:00,77.82,77.88,77.68,77.83,227111.0,57.1904,57.2345,57.0875,57.1977,227111.0
2018-11-20 10:00:00,77.81,77.81,77.45,77.54,221657.0,57.183,57.183,56.9185,56.9846,221657.0
2018-11-20 10:05:00,77.55,77.55,77.36,77.36,184541.0,56.9919,56.9919,56.8523,56.8523,184541.0
2018-11-20 10:10:00,77.35,77.63,77.31,77.5,177743.0,56.845,57.0507,56.8156,56.9552,177743.0
2018-11-20 10:15:00,77.51,77.66,77.39,77.65,200829.0,56.9625,57.0728,56.8744,57.0654,200829.0
2018-11-20 10:20:00,77.65,77.66,77.46,77.57,132827.0,57.0654,57.0728,56.9258,57.0066,132827.0
2018-11-20 10:25:00,77.56,77.7,77.49,77.64,162652.0,56.9993,57.1022,56.9478,57.0581,162652.0
2018-11-20 10:30:00,77.64,77.7,77.54,77.59,153341.0,57.0581,57.1022,56.9846,57.0213,153341.0
2018-11-20 10:35:00,77.59,77.82,77.57,77.76,144315.0,57.0213,57.1904,57.0066,57.1463,144315.0
2018-11-20 10:40:00,77.76,77.83,77.62,77.71,141214.0,57.1463,57.1977,57.0434,57.1095,141214.0
2018-11-20 10:45:00,77.71,77.72,77.57,77.61,143556.0,57.1095,57.1169,57.0066,57.036,143556.0
2018-11-20 10:50:00,77.61,77.92,77.6,77.86,173388.0,57.036,57.2639,57.0287,57.2198,173388.0
2018-11-20 10:55:00,77.86,78.08,77.86,78.04,166430.0,57.2198,57.3814,57.2198,57.352,166430.0
2018-11-20 11:00:00,78.02,78.17,78.01,78.05,170444.0,57.3373,57.4476,57.33,57.3594,170444.0
2018-11-20 11:05:00,78.06,78.28,78.03,78.26,162196.0,57.3667,57.5284,57.3447,57.5137,162196.0
2018-11-20 11:10:00,78.26,78.37,78.14,78.2,104584.0,57.5137,57.5946,57.4255,57.4696,104584.0
2018-11-20 11:15:00,78.2,78.23,77.94,77.97,128249.0,57.4696,57.4917,57.2786,57.3006,128249.0
2018-11-20 11:20:00,77.97,78.01,77.73,77.73,274837.0,57.3006,57.33,57.1242,57.1242,274837.0
2018-11-20 11:25:00,77.73,77.75,77.65,77.67,97147.0,57.1242,57.1389,57.0654,57.0801,97147.0
2018-11-20 11:30:00,77.68,77.69,77.43,77.48,132459.0,57.0875,57.0948,56.9038,56.9405,132459.0
2018-11-20 11:35:00,77.47,77.6,77.24,77.58,335102.0,56.9332,57.0287,56.7641,57.014,335102.0
2018-11-20 11:40:00,77.58,77.64,77.51,77.62,128484.0,57.014,57.0581,56.9625,57.0434,128484.0
2018-11-20 11:45:00,77.62,77.69,77.54,77.62,93909.0,57.0434,57.0948,56.9846,57.0434,93909.0
2018-11-20 11:50:00,77.63,77.64,77.48,77.52,111190.0,57.0507,57.0581,56.9405,56.9699,111190.0
2018-11-20 11:55:00,77.51,77.75,77.49,77.71,154401.0,56.9625,57.1389,56.9478,57.1095,154401.0
2018-11-20 12:00:00,77.72,77.94,77.63,77.87,177298.0,57.1169,57.2786,57.0507,57.2271,177298.0
2018-11-20 12:05:00,77.88,77.88,77.69,77.75,145347.0,57.2345,57.2345,57.0948,57.1389,145347.0
2018-11-20 12:10:00,77.74,77.79,77.68,77.71,85190.0,57.1316,57.1683,57.0875,57.1095,85190.0
2018-11-20 12:15:00,77.72,77.73,77.63,77.66,86943.0,57.1169,57.1242,57.0507,57.0728,86943.0
2018-11-20 12:20:00,77.66,77.71,77.55,77.59,129961.0,57.0728,57.1095,56.9919,57.0213,129961.0
2018-11-20 12:25:00,77.58,77.68,77.51,77.61,176752.0,57.014,57.0875,56.9625,57.036,176752.0
2018-11-20 12:30:00,77.61,77.69,77.57,77.6,168927.0,57.036,57.0948,57.0066,57.0287,168927.0
2018-11-20 12:35:00,77.59,77.6,77.5,77.51,76540.0,57.0213,57.0287,56.9552,56.9625,76540.0
2018-11-20 12:40:00,77.5,77.6,77.49,77.55,99478.0,56.9552,57.0287,56.9478,56.9919,99478.0
2018-11-20 12:45:00,77.56,77.56,77.41,77.5,64213.0,56.9993,56.9993,56.8891,56.9552,64213.0
2018-11-20 12:50:00,77.49,77.59,77.47,77.54,65846.0,56.9478,57.0213,56.9332,56.9846,65846.0
2018-11-20 12:55:00,77.54,77.55,77.41,77.41,76455.0,56.9846,56.9919,56.8891,56.8891,76455.0
2018-11-20 13:00:00,77.42,77.42,77.26,77.27,115626.0,56.8964,56.8964,56.7788,56.7862,115626.0
2018-11-20 13:05:00,77.27,77.32,77.22,77.24,125385.0,56.7862,56.8229,56.7494,56.7641,125385.0
2018-11-20 13:10:00,77.23,77.25,77.1,77.1,141902.0,56.7568,56.7715,56.6612,56.6612,141902.0
2018-11-20 13:15:00,77.1,77.11,76.89,76.91,211999.0,56.6612,56.6686,56.5069,56.5216,211999.0
2018-11-20 13:20:00,76.9,76.95,76.83,76.84,98916.0,56.5143,56.551,56.4628,56.4702,98916.0
2018-11-20 13:25:00,76.84,77.0,76.83,76.98,91997.0,56.4702,56.5877,56.4628,56.573,91997.0
2018-11-20 13:30:00,76.98,77.11,76.91,77.09,119931.0,56.573,56.6686,56.5216,56.6539,119931.0
2018-11-20 13:35:00,77.09,77.09,76.87,76.9,132652.0,56.6539,56.6539,56.4922,56.5143,132652.0
2018-11-20 13:40:00,76.9,77.03,76.87,76.94,124560.0,56.5143,56.6098,56.4922,56.5437,124560.0
2018-11-20 13:45:00,76.94,76.94,76.78,76.8,107045.0,56.5437,56.5437,56.4261,56.4408,107045.0
2018-11-20 13:50:00,76.79,76.95,76.74,76.92,137662.0,56.4334,56.551,56.3967,56.529,137662.0
2018-11-20 13:55:00,76.92,76.97,76.86,76.86,108703.0,56.529,56.5657,56.4849,56.4849,108703.0
2018-11-20 14:00:00,76.86,76.87,76.7,76.76,163868.0,56.4849,56.4922,56.3673,56.4114,163868.0
2018-11-20 14:05:00,76.76,76.76,76.56,76.58,188179.0,56.4114,56.4114,56.2644,56.2791,188179.0
2018-11-20 14:10:00,76.58,76.86,76.57,76.82,121969.0,56.2791,56.4849,56.2717,56.4555,121969.0
2018-11-20 14:15:00,76.82,76.85,76.77,76.78,108479.0,56.4555,56.4775,56.4187,56.4261,108479.0
2018-11-20 14:20:00,76.77,76.82,76.66,76.76,92898.0,56.4187,56.4555,56.3379,56.4114,92898.0
2018-11-20 14:25:00,76.76,76.89,76.74,76.81,143267.0,56.4114,56.5069,56.3967,56.4481,143267.0
2018-11-20 14:30:00,76.81,77.07,76.81,77.05,128280.0,56.4481,56.6392,56.4481,56.6245,128280.0
2018-11-20 14:35:00,77.04,77.11,76.97,76.99,101972.0,56.6171,56.6686,56.5657,56.5804,101972.0
2018-11-20 14:40:00,76.99,77.0,76.8,76.81,99954.0,56.5804,56.5877,56.4408,56.4481,99954.0
2018-11-20 14:45:00,76.82,76.94,76.82,76.9,96451.0,56.4555,56.5437,56.4555,56.5143,96451.0
2018-11-20 14:50:00,76.89,76.94,76.79,76.81,137174.0,56.5069,56.5437,56.4334,56.4481,137174.0
2018-11-20 14:55:00,76.81,76.82,76.67,76.69,157458.0,56.4481,56.4555,56.3452,56.3599,157458.0
2018-11-20 15:00:00,76.7,76.79,76.51,76.52,214485.0,56.3673,56.4334,56.2276,56.235,214485.0
2018-11-20 15:05:00,76.52,76.57,76.37,76.56,228093.0,56.235,56.2717,56.1248,56.2644,228093.0
2018-11-20 15:10:00,76.55,76.65,76.47,76.49,124021.0,56.257,56.3305,56.1982,56.2129,124021.0
2018-11-20 15:15:00,76.49,76.75,76.44,76.66,186688.0,56.2129,56.404,56.1762,56.3379,186688.0
2018-11-20 15:20:00,76.66,76.81,76.63,76.75,123410.0,56.3379,56.4481,56.3158,56.404,123410.0
2018-11-20 15:25:00,76.76,77.03,76.7,76.94,186493.0,56.4114,56.6098,56.3673,56.5437,186493.0
2018-11-20 15:30:00,76.95,77.0,76.88,76.98,214802.0,56.551,56.5877,56.4996,56.573,214802.0
2018-11-20 15:35:00,76.98,77.06,76.87,77.04,321771.0,56.573,56.6318,56.4922,56.6171,321771.0
2018-11-20 15:40:00,77.05,77.07,76.96,77.05,202501.0,56.6245,56.6392,56.5583,56.6245,202501.0
2018-11-20 15:45:00,77.04,77.07,76.9,76.94,289264.0,56.6171,56.6392,56.5143,56.5437,289264.0
2018-11-20 15:50:00,76.94,77.08,76.84,76.87,414694.0,56.5437,56.6465,56.4702,56.4922,414694.0
2018-11-20 15:55:00,76.87,77.07,76.83,76.93,596591.0,56.4922,56.6392,56.4628,56.5363,596591.0
2018-11-21 09:30:00,77.43,77.74,77.26,77.31,314807.0,56.9038,57.1316,56.7788,56.8156,314807.0
2018-11-21 09:35:00,77.32,77.59,77.32,77.4,112208.0,56.8229,57.0213,56.8229,56.8817,112208.0
2018-11-21 09:40:00,77.41,77.5,77.31,77.39,163556.0,56.8891,56.9552,56.8156,56.8744,163556.0
2018-11-21 09:45:00,77.39,77.67,77.38,77.67,153228.0,56.8744,57.0801,56.867,57.0801,153228.0
2018-11-21 09:50:00,77.66,77.74,77.56,77.57,163327.0,57.0728,57.1316,56.9993,57.0066,163327.0
2018-11-21 09:55:00,77.56,77.62,77.48,77.48,100225.0,56.9993,57.0434,56.9405,56.9405,100225.0
2018-11-21 10:00:00,77.48,77.69,77.47,77.68,160690.0,56.9405,57.0948,56.9332,57.0875,160690.0
2018-11-21 10:05:00,77.69,77.72,77.51,77.55,120128.0,57.0948,57.1169,56.9625,56.9919,120128.0
2018-11-21 10:10:00,77.55,77.72,77.5,77.72,123345.0,56.9919,57.1169,56.9552,57.1169,123345.0
2018-11-21 10:15:00,77.71,77.84,77.7,77.76,116379.0,57.1095,57.2051,57.1022,57.1463,116379.0
2018-11-21 10:20:00,77.75,77.75,77.53,77.57,123962.0,57.1389,57.1389,56.9772,57.0066,123962.0
2018-11-21 10:25:00,77.57,77.76,77.49,77.75,83992.0,57.0066,57.1463,56.9478,57.1389,83992.0
2018-11-21 10:30:00,77.74,77.75,77.46,77.6,145132.0,57.1316,57.1389,56.9258,57.0287,145132.0
2018-11-21 10:35:00,77.61,77.73,77.55,77.7,141478.0,57.036,57.1242,56.9919,57.1022,141478.0
2018-11-21 10:40:00,77.7,77.78,77.65,77.73,130945.0,57.1022,57.161,57.0654,57.1242,130945.0
2018-11-21 10:45:00,77.74,77.8,77.61,77.63,74683.0,57.1316,57.1757,57.036,57.0507,74683.0
2018-11-21 10:50:00,77.63,77.65,77.52,77.61,70661.0,57.0507,57.0654,56.9699,57.036,70661.0
2018-11-21 10:55:00,77.62,77.66,77.47,77.49,78807.0,57.0434,57.0728,56.9332,56.9478,78807.0
2018-11-21 11:00:00,77.49,77.65,77.45,77.62,81413.0,56.9478,57.0654,56.9185,57.0434,81413.0
2018-11-21 11:05:00,77.61,77.64,77.54,77.58,73660.0,57.036,57.0581,56.9846,57.014,73660.0
2018-11-21 11:10:00,77.58,77.74,77.58,77.68,65093.0,57.014,57.1316,57.014,57.0875,65093.0
2018-11-21 11:15:00,77.68,77.74,77.63,77.72,75777.0,57.0875,57.1316,57.0507,57.1169,75777.0
2018-11-21 11:20:00,77.71,77.73,77.64,77.66,64682.0,57.1095,57.1242,57.0581,57.0728,64682.0
2018-11-21 11:25:00,77.67,77.74,77.59,77.72,97208.0,57.0801,57.1316,57.0213,57.1169,97208.0
2018-11-21 11:30:00,77.73,77.92,77.72,77.86,101531.0,57.1242,57.2639,57.1169,57.2198,101531.0
2018-11-21 11:35:00,77.87,78.07,77.86,78.05,156572.0,57.2271,57.3741,57.2198,57.3594,156572.0
2018-11-21 11:40:00,78.05,78.08,77.97,78.0,111226.0,57.3594,57.3814,57.3006,57.3227,111226.0
2018-11-21 11:45:00,77.99,78.04,77.93,78.0,108407.0,57.3153,57.352,57.2712,57.3227,108407.0
2018-11-21 11:50:00,78.0,78.11,77.92,78.08,97565.0,57.3227,57.4035,57.2639,57.3814,97565.0
2018-11-21 11:55:00,78.08,78.23,78.04,78.23,96110.0,57.3814,57.4917,57.352,57.4917,96110.0
2018-11-21 12:00:00,78.24,78.32,78.23,78.26,76816.0,57.499,57.5578,57.4917,57.5137,76816.0
2018-11-21 12:05:00,78.26,78.29,78.22,78.27,70662.0,57.5137,57.5358,57.4843,57.5211,70662.0
2018-11-21 12:10:00,78.27,78.36,78.26,78.32,85583.0,57.5211,57.5872,57.5137,57.5578,85583.0
2018-11-21 12:15:00,78.33,78.38,78.26,78.29,66425.0,57.5652,57.6019,57.5137,57.5358,66425.0
2018-11-21 12:20:00,78.29,78.34,78.23,78.25,58710.0,57.5358,57.5725,57.4917,57.5064,58710.0
2018-11-21 12:25:00,78.26,78.29,78.22,78.24,55473.0,57.5137,57.5358,57.4843,57.499,55473.0
2018-11-21 12:30:00,78.23,78.34,78.23,78.34,87601.0,57.4917,57.5725,57.4917,57.5725,87601.0
2018-11-21 12:35:00,78.33,78.35,78.25,78.27,42278.0,57.5652,57.5799,57.5064,57.5211,42278.0
2018-11-21 12:40:00,78.27,78.36,78.27,78.33,50837.0,57.5211,57.5872,57.5211,57.5652,50837.0
2018-11-21 12:45:00,78.33,78.37,78.29,78.34,71454.0,57.5652,57.5946,57.5358,57.5725,71454.0
2018-11-21 12:50:00,78.35,78.38,78.29,78.31,37932.0,57.5799,57.6019,57.5358,57.5505,37932.0
2018-11-21 12:55:00,78.31,78.34,78.21,78.28,70334.0,57.5505,57.5725,57.477,57.5284,70334.0
2018-11-21 13:00:00,78.27,78.31,78.25,78.25,51148.0,57.5211,57.5505,57.5064,57.5064,51148.0
2018-11-21 13:05:00,78.25,78.29,78.2,78.21,58371.0,57.5064,57.5358,57.4696,57.477,58371.0
2018-11-21 13:10:00,78.22,78.22,78.14,78.18,96770.0,57.4843,57.4843,57.4255,57.4549,96770.0
2018-11-21 13:15:00,78.18,78.28,78.16,78.27,64209.0,57.4549,57.5284,57.4402,57.5211,64209.0
2018-11-21 13:20:00,78.28,78.3,78.21,78.3,89195.0,57.5284,57.5431,57.477,57.5431,89195.0
2018-11-21 13:25:00,78.3,78.3,78.23,78.28,50871.0,57.5431,57.5431,57.4917,57.5284,50871.0
2018-11-21 13:30:00,78.27,78.3,78.2,78.2,39967.0,57.5211,57.5431,57.4696,57.4696,39967.0
2018-11-21 13:35:00,78.19,78.33,78.18,78.33,48497.0,57.4623,57.5652,57.4549,57.5652,48497.0
2018-11-21 13:40:00,78.33,78.35,78.28,78.31,35003.0,57.5652,57.5799,57.5284,57.5505,35003.0
2018-11-21 13:45:00,78.31,78.32,78.26,78.28,51050.0,57.5505,57.5578,57.5137,57.5284,51050.0
2018-11-21 13:50:00,78.28,78.3,78.23,78.23,46976.0,57.5284,57.5431,57.4917,57.4917,46976.0
2018-11-21 13:55:00,78.23,78.24,78.14,78.14,53011.0,57.4917,57.499,57.4255,57.4255,53011.0
2018-11-21 14:00:00,78.14,78.15,78.05,78.07,42337.0,57.4255,57.4329,57.3594,57.3741,42337.0
2018-11-21 14:05:00,78.07,78.1,78.04,78.08,36561.0,57.3741,57.3961,57.352,57.3814,36561.0
2018-11-21 14:10:00,78.07,78.1,78.03,78.05,58185.0,57.3741,57.3961,57.3447,57.3594,58185.0
2018-11-21 14:15:00,78.05,78.13,78.03,78.13,53306.0,57.3594,57.4182,57.3447,57.4182,53306.0
2018-11-21 14:20:00,78.12,78.2,78.11,78.16,38580.0,57.4108,57.4696,57.4035,57.4402,38580.0
2018-11-21 14:25:00,78.17,78.17,78.02,78.02,56147.0,57.4476,57.4476,57.3373,57.3373,56147.0
2018-11-21 14:30:00,78.02,78.04,77.96,78.0,64659.0,57.3373,57.352,57.2933,57.3227,64659.0
2018-11-21 14:35:00,77.99,78.04,77.96,77.98,65806.0,57.3153,57.352,57.2933,57.308,65806.0
2018-11-21 14:40:00,77.99,78.07,77.98,78.03,42140.0,57.3153,57.3741,57.308,57.3447,42140.0
2018-11-21 14:45:00,78.03,78.04,77.98,78.04,47332.0,57.3447,57.352,57.308,57.352,47332.0
2018-11-21 14:50:00,78.03,78.08,77.98,78.08,36851.0,57.3447,57.3814,57.308,57.3814,36851.0
2018-11-21 14:55:00,78.08,78.08,78.0,78.04,44830.0,57.3814,57.3814,57.3227,57.352,44830.0
2018-11-21 15:00:00,78.04,78.06,78.01,78.04,47626.0,57.352,57.3667,57.33,57.352,47626.0
2018-11-21 15:05:00,78.03,78.13,78.0,78.13,79203.0,57.3447,57.4182,57.3227,57.4182,79203.0
2018-11-21 15:10:00,78.13,78.13,78.01,78.02,60424.0,57.4182,57.4182,57.33,57.3373,60424.0
2018-11-21 15:15:00,78.02,78.06,78.0,78.01,74216.0,57.3373,57.3667,57.3227,57.33,74216.0
2018-11-21 15:20:00,78.01,78.02,77.93,77.97,72777.0,57.33,57.3373,57.2712,57.3006,72777.0
2018-11-21 15:25:00,77.97,78.03,77.93,77.94,73086.0,57.3006,57.3447,57.2712,57.2786,73086.0
2018-11-21 15:30:00,77.93,77.94,77.78,77.85,160197.0,57.2712,57.2786,57.161,57.2124,160197.0
2018-11-21 15:35:00,77.86,77.88,77.78,77.8,93480.0,57.2198,57.2345,57.161,57.1757,93480.0
2018-11-21 15:40:00,77.79,77.79,77.61,77.63,156025.0,57.1683,57.1683,57.036,57.0507,156025.0
2018-11-21 15:45:00,77.62,77.73,77.6,77.65,224241.0,57.0434,57.1242,57.0287,57.0654,224241.0
2018-11-21 15:50:00,77.65,77.71,77.61,77.67,163697.0,57.0654,57.1095,57.036,57.0801,163697.0
2018-11-21 15:55:00,77.66,77.68,77.53,77.56,445294.0,57.0728,57.0875,56.9772,56.9993,445294.0
2018-11-23 09:30:00,76.05,76.09,75.66,75.9,626605.0,55.8896,55.919,55.603,55.7793,626605.0
2018-11-23 09:35:00,75.93,76.2,75.74,76.03,250829.0,55.8014,55.9998,55.6618,55.8749,250829.0
2018-11-23 09:40:00,76.02,76.03,75.62,75.72,190319.0,55.8675,55.8749,55.5736,55.6471,190319.0
2018-11-23 09:45:00,75.71,75.72,75.52,75.52,185939.0,55.6397,55.6471,55.5001,55.5001,185939.0
2018-11-23 09:50:00,75.52,75.6,75.38,75.51,264186.0,55.5001,55.5589,55.3972,55.4927,264186.0
2018-11-23 09:55:00,75.51,75.66,75.43,75.45,240100.0,55.4927,55.603,55.4339,55.4486,240100.0
2018-11-23 10:00:00,75.45,75.51,75.4,75.48,138185.0,55.4486,55.4927,55.4119,55.4707,138185.0
2018-11-23 10:05:00,75.48,75.53,75.42,75.51,116534.0,55.4707,55.5074,55.4266,55.4927,116534.0
2018-11-23 10:10:00,75.52,75.57,75.31,75.32,162730.0,55.5001,55.5368,55.3458,55.3531,162730.0
2018-11-23 10:15:00,75.32,75.35,75.23,75.27,159851.0,55.3531,55.3752,55.287,55.3164,159851.0
2018-11-23 10:20:00,75.26,75.28,74.75,74.82,635236.0,55.309,55.3237,54.9342,54.9857,635236.0
2018-11-23 10:25:00,74.82,74.93,74.77,74.87,294705.0,54.9857,55.0665,54.9489,55.0224,294705.0
2018-11-23 10:30:00,74.87,75.05,74.81,75.02,217416.0,55.0224,55.1547,54.9783,55.1326,217416.0
2018-11-23 10:35:00,75.02,75.03,74.85,74.94,153115.0,55.1326,55.14,55.0077,55.0738,153115.0
2018-11-23 10:40:00,74.95,74.99,74.8,74.82,144413.0,55.0812,55.1106,54.971,54.9857,144413.0
2018-11-23 10:45:00,74.83,74.94,74.7,74.85,197705.0,54.993,55.0738,54.8975,55.0077,197705.0
2018-11-23 10:50:00,74.84,75.0,74.76,74.98,173863.0,55.0003,55.1179,54.9416,55.1032,173863.0
2018-11-23 10:55:00,74.99,75.0,74.9,74.96,116495.0,55.1106,55.1179,55.0444,55.0885,116495.0
2018-11-23 11:00:00,74.96,75.06,74.86,74.9,179641.0,55.0885,55.162,55.015,55.0444,179641.0
2018-11-23 11:05:00,74.9,75.08,74.89,75.01,348719.0,55.0444,55.1767,55.0371,55.1253,348719.0
2018-11-23 11:10:00,75.0,75.08,74.83,75.08,159120.0,55.1179,55.1767,54.993,55.1767,159120.0
2018-11-23 11:15:00,75.08,75.16,74.99,75.12,206645.0,55.1767,55.2355,55.1106,55.2061,206645.0
2018-11-23 11:20:00,75.12,75.23,75.12,75.19,139820.0,55.2061,55.287,55.2061,55.2576,139820.0
2018-11-23 11:25:00,75.2,75.24,75.13,75.18,109188.0,55.2649,55.2943,55.2135,55.2502,109188.0
2018-11-23 11:30:00,75.17,75.24,75.15,75.22,91206.0,55.2429,55.2943,55.2282,55.2796,91206.0
2018-11-23 11:35:00,75.21,75.22,75.08,75.1,114359.0,55.2723,55.2796,55.1767,55.1914,114359.0
2018-11-23 11:40:00,75.1,75.21,75.06,75.2,153044.0,55.1914,55.2723,55.162,55.2649,153044.0
2018-11-23 11:45:00,75.2,75.24,75.17,75.19,158585.0,55.2649,55.2943,55.2429,55.2576,158585.0
2018-11-23 11:50:00,75.18,75.19,75.02,75.04,300798.0,55.2502,55.2576,55.1326,55.1473,300798.0
2018-11-23 11:55:00,75.04,75.1,74.92,75.02,200379.0,55.1473,55.1914,55.0591,55.1326,200379.0
2018-11-23 12:00:00,75.03,75.1,74.95,75.09,188392.0,55.14,55.1914,55.0812,55.1841,188392.0
2018-11-23 12:05:00,75.09,75.12,75.02,75.03,98625.0,55.1841,55.2061,55.1326,55.14,98625.0
2018-11-23 12:10:00,75.04,75.04,74.91,74.95,101051.0,55.1473,55.1473,55.0518,55.0812,101051.0
2018-11-23 12:15:00,74.94,75.0,74.92,74.93,111969.0,55.0738,55.1179,55.0591,55.0665,111969.0
2018-11-23 12:20:00,74.93,74.98,74.92,74.97,120135.0,55.0665,55.1032,55.0591,55.0959,120135.0
2018-11-23 12:25:00,74.97,75.06,74.95,75.06,178420.0,55.0959,55.162,55.0812,55.162,178420.0
2018-11-23 12:30:00,75.06,75.28,75.0,75.24,297484.0,55.162,55.3237,55.1179,55.2943,297484.0
2018-11-23 12:35:00,75.24,75.44,75.24,75.4,181971.0,55.2943,55.4413,55.2943,55.4119,181971.0
2018-11-23 12:40:00,75.41,75.63,75.39,75.62,199210.0,55.4192,55.5809,55.4045,55.5736,199210.0
2018-11-23 12:45:00,75.62,75.71,75.53,75.56,276505.0,55.5736,55.6397,55.5074,55.5295,276505.0
2018-11-23 12:50:00,75.56,75.77,75.5,75.66,338110.0,55.5295,55.6838,55.4854,55.603,338110.0
2018-11-23 12:55:00,75.66,75.66,75.4,75.49,475419.0,55.603,55.603,55.4119,55.478,475419.0
2018-11-26 09:30:00,76.24,76.48,76.23,76.29,430256.0,56.0292,56.2056,56.0219,56.066,430256.0
2018-11-26 09:35:00,76.31,76.35,76.12,76.19,225120.0,56.0807,56.1101,55.941,55.9925,225120.0
2018-11-26 09:40:00,76.2,76.33,76.16,76.31,165339.0,55.9998,56.0954,55.9704,56.0807,165339.0
2018-11-26 09:45:00,76.31,76.47,76.3,76.31,170168.0,56.0807,56.1982,56.0733,56.0807,170168.0
2018-11-26 09:50:00,76.32,76.4,76.15,76.39,162294.0,56.088,56.1468,55.9631,56.1395,162294.0
2018-11-26 09:55:00,76.39,76.43,76.31,76.34,134833.0,56.1395,56.1688,56.0807,56.1027,134833.0
2018-11-26 10:00:00,76.35,76.49,76.27,76.49,574690.0,56.1101,56.2129,56.0513,56.2129,574690.0
2018-11-26 10:05:00,76.49,76.8,76.47,76.68,173224.0,56.2129,56.4408,56.1982,56.3526,173224.0
2018-11-26 10:10:00,76.69,76.76,76.62,76.66,118068.0,56.3599,56.4114,56.3085,56.3379,118068.0
2018-11-26 10:15:00,76.66,76.81,76.64,76.8,106391.0,56.3379,56.4481,56.3232,56.4408,106391.0
2018-11-26 10:20:00,76.81,76.84,76.74,76.78,116800.0,56.4481,56.4702,56.3967,56.4261,116800.0
2018-11-26 10:25:00,76.78,76.82,76.69,76.7,97654.0,56.4261,56.4555,56.3599,56.3673,97654.0
2018-11-26 10:30:00,76.7,76.81,76.66,76.68,119102.0,56.3673,56.4481,56.3379,56.3526,119102.0
2018-11-26 10:35:00,76.68,76.68,76.51,76.66,246144.0,56.3526,56.3526,56.2276,56.3379,246144.0
2018-11-26 10:40:00,76.65,76.86,76.64,76.81,182129.0,56.3305,56.4849,56.3232,56.4481,182129.0
2018-11-26 10:45:00,76.81,76.99,76.77,76.99,183164.0,56.4481,56.5804,56.4187,56.5804,183164.0
2018-11-26 10:50:00,76.98,77.07,76.91,77.03,131107.0,56.573,56.6392,56.5216,56.6098,131107.0
2018-11-26 10:55:00,77.03,77.32,77.03,77.29,180847.0,56.6098,56.8229,56.6098,56.8009,180847.0
2018-11-26 11:00:00,77.29,77.3,77.07,77.1,114491.0,56.8009,56.8082,56.6392,56.6612,114491.0
2018-11-26 11:05:00,77.1,77.14,77.02,77.09,96233.0,56.6612,56.6906,56.6024,56.6539,96233.0
2018-11-26 11:10:00,77.08,77.13,77.02,77.1,110236.0,56.6465,56.6833,56.6024,56.6612,110236.0
2018-11-26 11:15:00,77.11,77.17,77.08,77.1,126944.0,56.6686,56.7127,56.6465,56.6612,126944.0
2018-11-26 11:20:00,77.09,77.19,77.03,77.03,103947.0,56.6539,56.7274,56.6098,56.6098,103947.0
2018-11-26 11:25:00,77.03,77.03,76.91,76.98,163303.0,56.6098,56.6098,56.5216,56.573,163303.0
2018-11-26 11:30:00,76.97,77.01,76.89,76.92,149207.0,56.5657,56.5951,56.5069,56.529,149207.0
2018-11-26 11:35:00,76.92,76.95,76.73,76.76,285552.0,56.529,56.551,56.3893,56.4114,285552.0
2018-11-26 11:40:00,76.76,77.01,76.75,77.0,139613.0,56.4114,56.5951,56.404,56.5877,139613.0
2018-11-26 11:45:00,76.99,77.01,76.84,76.94,96996.0,56.5804,56.5951,56.4702,56.5437,96996.0
2018-11-26 11:50:00,76.94,77.02,76.81,77.02,129772.0,56.5437,56.6024,56.4481,56.6024,129772.0
2018-11-26 11:55:00,77.02,77.05,76.98,77.02,228085.0,56.6024,56.6245,56.573,56.6024,228085.0
2018-11-26 12:00:00,77.02,77.08,76.95,76.96,66895.0,56.6024,56.6465,56.551,56.5583,66895.0
2018-11-26 12:05:00,76.95,77.1,76.93,77.09,82633.0,56.551,56.6612,56.5363,56.6539,82633.0
2018-11-26 12:10:00,77.1,77.12,77.03,77.03,103250.0,56.6612,56.6759,56.6098,56.6098,103250.0
2018-11-26 12:15:00,77.03,77.03,76.89,76.91,70303.0,56.6098,56.6098,56.5069,56.5216,70303.0
2018-11-26 12:20:00,76.91,76.94,76.85,76.9,93305.0,56.5216,56.5437,56.4775,56.5143,93305.0
2018-11-26 12:25:00,76.91,76.93,76.87,76.92,44249.0,56.5216,56.5363,56.4922,56.529,44249.0
2018-11-26 12:30:00,76.92,76.93,76.82,76.82,74440.0,56.529,56.5363,56.4555,56.4555,74440.0
2018-11-26 12:35:00,76.81,76.82,76.71,76.81,129963.0,56.4481,56.4555,56.3746,56.4481,129963.0
2018-11-26 12:40:00,76.81,76.86,76.79,76.86,95345.0,56.4481,56.4849,56.4334,56.4849,95345.0
2018-11-26 12:45:00,76.87,76.93,76.85,76.91,69239.0,56.4922,56.5363,56.4775,56.5216,69239.0
2018-11-26 12:50:00,76.9,77.0,76.87,76.9,114174.0,56.5143,56.5877,56.4922,56.5143,114174.0
2018-11-26 12:55:00,76.89,76.98,76.86,76.93,47058.0,56.5069,56.573,56.4849,56.5363,47058.0
2018-11-26 13:00:00,76.94,76.97,76.77,76.77,64637.0,56.5437,56.5657,56.4187,56.4187,64637.0
2018-11-26 13:05:00,76.76,76.87,76.74,76.86,83710.0,56.4114,56.4922,56.3967,56.4849,83710.0
2018-11-26 13:10:00,76.86,76.97,76.86,76.89,109952.0,56.4849,56.5657,56.4849,56.5069,109952.0
2018-11-26 13:15:00,76.89,76.92,76.83,76.87,54623.0,56.5069,56.529,56.4628,56.4922,54623.0
2018-11-26 13:20:00,76.88,76.89,76.83,76.89,60177.0,56.4996,56.5069,56.4628,56.5069,60177.0
2018-11-26 13:25:00,76.89,76.9,76.82,76.85,70558.0,56.5069,56.5143,56.4555,56.4775,70558.0
2018-11-26 13:30:00,76.85,76.91,76.84,76.88,61312.0,56.4775,56.5216,56.4702,56.4996,61312.0
2018-11-26 13:35:00,76.88,76.91,76.83,76.89,47299.0,56.4996,56.5216,56.4628,56.5069,47299.0
2018-11-26 13:40:00,76.89,76.92,76.85,76.91,49936.0,56.5069,56.529,56.4775,56.5216,49936.0
2018-11-26 13:45:00,76.91,76.99,76.89,76.96,42633.0,56.5216,56.5804,56.5069,56.5583,42633.0
2018-11-26 13:50:00,76.96,76.97,76.89,76.94,63791.0,56.5583,56.5657,56.5069,56.5437,63791.0
2018-11-26 13:55:00,76.94,77.06,76.93,77.05,72139.0,56.5437,56.6318,56.5363,56.6245,72139.0
2018-11-26 14:00:00,77.04,77.04,76.97,77.02,65739.0,56.6171,56.6171,56.5657,56.6024,65739.0
2018-11-26 14:05:00,77.01,77.03,76.96,77.01,64473.0,56.5951,56.6098,56.5583,56.5951,64473.0
2018-11-26 14:10:00,77.01,77.08,76.99,77.06,77900.0,56.5951,56.6465,56.5804,56.6318,77900.0
2018-11-26 14:15:00,77.06,77.11,77.04,77.06,74204.0,56.6318,56.6686,56.6171,56.6318,74204.0
2018-11-26 14:20:00,77.06,77.07,76.99,77.0,59021.0,56.6318,56.6392,56.5804,56.5877,59021.0
2018-11-26 14:25:00,77.0,77.04,76.95,76.99,85577.0,56.5877,56.6171,56.551,56.5804,85577.0
2018-11-26 14:30:00,76.99,77.15,76.98,77.1,119437.0,56.5804,56.698,56.573,56.6612,119437.0
2018-11-26 14:35:00,77.1,77.15,77.04,77.05,62715.0,56.6612,56.698,56.6171,56.6245,62715.0
2018-11-26 14:40:00,77.05,77.06,76.95,76.95,49122.0,56.6245,56.6318,56.551,56.551,49122.0
2018-11-26 14:45:00,76.96,76.96,76.85,76.86,65406.0,56.5583,56.5583,56.4775,56.4849,65406.0
2018-11-26 14:50:00,76.87,76.9,76.81,76.88,72711.0,56.4922,56.5143,56.4481,56.4996,72711.0
2018-11-26 14:55:00,76.89,76.95,76.84,76.95,56996.0,56.5069,56.551,56.4702,56.551,56996.0
2018-11-26 15:00:00,76.95,76.99,76.88,76.91,87868.0,56.551,56.5804,56.4996,56.5216,87868.0
2018-11-26 15:05:00,76.91,76.92,76.86,76.88,100544.0,56.5216,56.529,56.4849,56.4996,100544.0
2018-11-26 15:10:00,76.88,76.89,76.76,76.82,98827.0,56.4996,56.5069,56.4114,56.4555,98827.0
2018-11-26 15:15:00,76.81,76.9,76.8,76.84,94015.0,56.4481,56.5143,56.4408,56.4702,94015.0
2018-11-26 15:20:00,76.84,76.86,76.74,76.74,95776.0,56.4702,56.4849,56.3967,56.3967,95776.0
2018-11-26 15:25:00,76.73,76.82,76.73,76.81,81838.0,56.3893,56.4555,56.3893,56.4481,81838.0
2018-11-26 15:30:00,76.81,76.89,76.78,76.87,134725.0,56.4481,56.5069,56.4261,56.4922,134725.0
2018-11-26 15:35:00,76.86,76.89,76.75,76.78,187089.0,56.4849,56.5069,56.404,56.4261,187089.0
2018-11-26 15:40:00,76.78,76.85,76.76,76.82,141400.0,56.4261,56.4775,56.4114,56.4555,141400.0
2018-11-26 15:45:00,76.83,76.9,76.82,76.84,195244.0,56.4628,56.5143,56.4555,56.4702,195244.0
2018-11-26 15:50:00,76.84,76.86,76.8,76.86,166474.0,56.4702,56.4849,56.4408,56.4849,166474.0
2018-11-26 15:55:00,76.86,76.99,76.86,76.98,454593.0,56.4849,56.5804,56.4849,56.573,454593.0
2018-11-27 09:30:00,76.57,76.86,76.4,76.85,247116.0,56.2717,56.4849,56.1468,56.4775,247116.0
2018-11-27 09:35:00,76.86,76.94,76.64,76.75,80040.0,56.4849,56.5437,56.3232,56.404,80040.0
2018-11-27 09:40:00,76.75,76.76,76.55,76.63,75400.0,56.404,56.4114,56.257,56.3158,75400.0
2018-11-27 09:45:00,76.63,76.75,76.57,76.63,121711.0,56.3158,56.404,56.2717,56.3158,121711.0
2018-11-27 09:50:00,76.62,76.62,76.44,76.5,121939.0,56.3085,56.3085,56.1762,56.2203,121939.0
2018-11-27 09:55:00,76.5,76.63,76.42,76.62,128180.0,56.2203,56.3158,56.1615,56.3085,128180.0
2018-11-27 10:00:00,76.61,76.68,76.5,76.67,125363.0,56.3011,56.3526,56.2203,56.3452,125363.0
2018-11-27 10:05:00,76.68,76.86,76.67,76.85,121651.0,56.3526,56.4849,56.3452,56.4775,121651.0
2018-11-27 10:10:00,76.84,77.05,76.81,77.01,105242.0,56.4702,56.6245,56.4481,56.5951,105242.0
2018-11-27 10:15:00,77.01,77.21,76.96,77.12,128349.0,56.5951,56.7421,56.5583,56.6759,128349.0
2018-11-27 10:20:00,77.12,77.13,76.97,77.03,146479.0,56.6759,56.6833,56.5657,56.6098,146479.0
2018-11-27 10:25:00,77.03,77.1,76.99,77.01,153715.0,56.6098,56.6612,56.5804,56.5951,153715.0
2018-11-27 10:30:00,77.01,77.07,76.96,77.03,109414.0,56.5951,56.6392,56.5583,56.6098,109414.0
2018-11-27 10:35:00,77.03,77.04,76.82,76.86,102837.0,56.6098,56.6171,56.4555,56.4849,102837.0
2018-11-27 10:40:00,76.86,76.97,76.77,76.96,93870.0,56.4849,56.5657,56.4187,56.5583,93870.0
2018-11-27 10:45:00,76.96,77.14,76.92,77.09,108925.0,56.5583,56.6906,56.529,56.6539,108925.0
2018-11-27 10:50:00,77.08,77.27,77.08,77.26,88460.0,56.6465,56.7862,56.6465,56.7788,88460.0
2018-11-27 10:55:00,77.27,77.39,77.23,77.23,111991.0,56.7862,56.8744,56.7568,56.7568,111991.0
2018-11-27 11:00:00,77.21,77.4,77.2,77.37,125662.0,56.7421,56.8817,56.7347,56.8597,125662.0
2018-11-27 11:05:00,77.38,77.45,77.26,77.27,80338.0,56.867,56.9185,56.7788,56.7862,80338.0
2018-11-27 11:10:00,77.28,77.34,77.24,77.26,65092.0,56.7935,56.8376,56.7641,56.7788,65092.0
2018-11-27 11:15:00,77.27,77.31,77.18,77.21,61455.0,56.7862,56.8156,56.72,56.7421,61455.0
2018-11-27 11:20:00,77.2,77.22,77.12,77.13,74291.0,56.7347,56.7494,56.6759,56.6833,74291.0
2018-11-27 11:25:00,77.13,77.22,77.1,77.16,66756.0,56.6833,56.7494,56.6612,56.7053,66756.0
2018-11-27 11:30:00,77.15,77.18,77.07,77.15,91524.0,56.698,56.72,56.6392,56.698,91524.0
2018-11-27 11:35:00,77.13,77.21,77.07,77.09,96569.0,56.6833,56.7421,56.6392,56.6539,96569.0
2018-11-27 11:40:00,77.09,77.14,77.01,77.08,73966.0,56.6539,56.6906,56.5951,56.6465,73966.0
2018-11-27 11:45:00,77.08,77.23,77.06,77.2,88806.0,56.6465,56.7568,56.6318,56.7347,88806.0
2018-11-27 11:50:00,77.2,77.32,77.16,77.28,108631.0,56.7347,56.8229,56.7053,56.7935,108631.0
2018-11-27 11:55:00,77.28,77.35,77.28,77.3,56255.0,56.7935,56.845,56.7935,56.8082,56255.0
2018-11-27 12:00:00,77.3,77.3,77.17,77.23,60995.0,56.8082,56.8082,56.7127,56.7568,60995.0
2018-11-27 12:05:00,77.23,77.29,77.2,77.23,61266.0,56.7568,56.8009,56.7347,56.7568,61266.0
2018-11-27 12:10:00,77.23,77.24,77.09,77.12,59505.0,56.7568,56.7641,56.6539,56.6759,59505.0
2018-11-27 12:15:00,77.11,77.13,77.04,77.06,81690.0,56.6686,56.6833,56.6171,56.6318,81690.0
2018-11-27 12:20:00,77.06,77.06,76.92,76.95,108563.0,56.6318,56.6318,56.529,56.551,108563.0
2018-11-27 12:25:00,76.94,76.94,76.73,76.85,183999.0,56.5437,56.5437,56.3893,56.4775,183999.0
2018-11-27 12:30:00,76.86,76.89,76.78,76.8,108085.0,56.4849,56.5069,56.4261,56.4408,108085.0
2018-11-27 12:35:00,76.8,76.92,76.78,76.91,106012.0,56.4408,56.529,56.4261,56.5216,106012.0
2018-11-27 12:40:00,76.9,76.95,76.83,76.89,86448.0,56.5143,56.551,56.4628,56.5069,86448.0
2018-11-27 12:45:00,76.89,76.95,76.82,76.94,66208.0,56.5069,56.551,56.4555,56.5437,66208.0
2018-11-27 12:50:00,76.93,76.94,76.87,76.91,41593.0,56.5363,56.5437,56.4922,56.5216,41593.0
2018-11-27 12:55:00,76.91,76.96,76.85,76.86,52889.0,56.5216,56.5583,56.4775,56.4849,52889.0
2018-11-27 13:00:00,76.86,76.98,76.86,76.92,51479.0,56.4849,56.573,56.4849,56.529,51479.0
2018-11-27 13:05:00,76.92,76.97,76.85,76.95,66041.0,56.529,56.5657,56.4775,56.551,66041.0
2018-11-27 13:10:00,76.95,77.0,76.86,76.99,71263.0,56.551,56.5877,56.4849,56.5804,71263.0
2018-11-27 13:15:00,76.98,77.13,76.84,76.92,209361.0,56.573,56.6833,56.4702,56.529,209361.0
2018-11-27 13:20:00,76.93,76.96,76.86,76.91,83801.0,56.5363,56.5583,56.4849,56.5216,83801.0
2018-11-27 13:25:00,76.91,76.92,76.8,76.82,92752.0,56.5216,56.529,56.4408,56.4555,92752.0
2018-11-27 13:30:00,76.83,76.89,76.82,76.84,95390.0,56.4628,56.5069,56.4555,56.4702,95390.0
2018-11-27 13:35:00,76.84,76.9,76.75,76.86,122493.0,56.4702,56.5143,56.404,56.4849,122493.0
2018-11-27 13:40:00,76.86,76.87,76.79,76.83,119635.0,56.4849,56.4922,56.4334,56.4628,119635.0
2018-11-27 13:45:00,76.83,76.95,76.81,76.92,68781.0,56.4628,56.551,56.4481,56.529,68781.0
2018-11-27 13:50:00,76.92,76.92,76.82,76.82,65412.0,56.529,56.529,56.4555,56.4555,65412.0
2018-11-27 13:55:00,76.82,76.83,76.74,76.82,69321.0,56.4555,56.4628,56.3967,56.4555,69321.0
2018-11-27 14:00:00,76.82,76.86,76.78,76.84,76089.0,56.4555,56.4849,56.4261,56.4702,76089.0
2018-11-27 14:05:00,76.84,76.87,76.77,76.78,80126.0,56.4702,56.4922,56.4187,56.4261,80126.0
2018-11-27 14:10:00,76.78,76.84,76.76,76.81,70059.0,56.4261,56.4702,56.4114,56.4481,70059.0
2018-11-27 14:15:00,76.81,76.96,76.8,76.95,69574.0,56.4481,56.5583,56.4408,56.551,69574.0
2018-11-27 14:20:00,76.95,76.99,76.93,76.98,69525.0,56.551,56.5804,56.5363,56.573,69525.0
2018-11-27 14:25:00,76.98,76.99,76.88,76.97,55664.0,56.573,56.5804,56.4996,56.5657,55664.0
2018-11-27 14:30:00,76.98,77.05,76.97,77.03,55868.0,56.573,56.6245,56.5657,56.6098,55868.0
2018-11-27 14:35:00,77.02,77.1,77.02,77.06,82514.0,56.6024,56.6612,56.6024,56.6318,82514.0
2018-11-27 14:40:00,77.06,77.2,77.06,77.2,121533.0,56.6318,56.7347,56.6318,56.7347,121533.0
2018-11-27 14:45:00,77.2,77.31,77.19,77.31,85742.0,56.7347,56.8156,56.7274,56.8156,85742.0
2018-11-27 14:50:00,77.31,77.31,77.18,77.19,91888.0,56.8156,56.8156,56.72,56.7274,91888.0
2018-11-27 14:55:00,77.19,77.27,77.17,77.26,74313.0,56.7274,56.7862,56.7127,56.7788,74313.0
2018-11-27 15:00:00,77.25,77.3,77.18,77.28,138524.0,56.7715,56.8082,56.72,56.7935,138524.0
2018-11-27 15:05:00,77.28,77.29,77.17,77.17,94814.0,56.7935,56.8009,56.7127,56.7127,94814.0
2018-11-27 15:10:00,77.17,77.22,77.12,77.2,76845.0,56.7127,56.7494,56.6759,56.7347,76845.0
2018-11-27 15:15:00,77.19,77.21,77.03,77.06,90214.0,56.7274,56.7421,56.6098,56.6318,90214.0
2018-11-27 15:20:00,77.06,77.09,77.03,77.06,113465.0,56.6318,56.6539,56.6098,56.6318,113465.0
2018-11-27 15:25:00,77.05,77.13,77.03,77.06,63567.0,56.6245,56.6833,56.6098,56.6318,63567.0
2018-11-27 15:30:00,77.05,77.06,76.9,76.93,116408.0,56.6245,56.6318,56.5143,56.5363,116408.0
2018-11-27 15:35:00,76.93,77.01,76.91,76.97,112811.0,56.5363,56.5951,56.5216,56.5657,112811.0
2018-11-27 15:40:00,76.97,77.03,76.95,76.97,112332.0,56.5657,56.6098,56.551,56.5657,112332.0
2018-11-27 15:45:00,76.97,77.05,76.94,77.03,210549.0,56.5657,56.6245,56.5437,56.6098,210549.0
2018-11-27 15:50:00,77.03,77.04,76.96,76.99,177959.0,56.6098,56.6171,56.5583,56.5804,177959.0
2018-11-27 15:55:00,76.98,77.14,76.96,77.06,619865.0,56.573,56.6906,56.5583,56.6318,619865.0
2018-11-28 09:30:00,77.04,77.31,76.84,77.23,253236.0,56.6171,56.8156,56.4702,56.7568,253236.0
2018-11-28 09:35:00,77.24,77.47,77.16,77.41,81754.0,56.7641,56.9332,56.7053,56.8891,81754.0
2018-11-28 09:40:00,77.41,77.48,77.27,77.28,58095.0,56.8891,56.9405,56.7862,56.7935,58095.0
2018-11-28 09:45:00,77.28,77.45,77.19,77.4,86546.0,56.7935,56.9185,56.7274,56.8817,86546.0
2018-11-28 09:50:00,77.4,77.49,77.36,77.36,118851.0,56.8817,56.9478,56.8523,56.8523,118851.0
2018-11-28 09:55:00,77.38,77.46,77.35,77.35,117178.0,56.867,56.9258,56.845,56.845,117178.0
2018-11-28 10:00:00,77.38,77.45,77.34,77.42,81207.0,56.867,56.9185,56.8376,56.8964,81207.0
2018-11-28 10:05:00,77.42,77.48,77.37,77.4,88850.0,56.8964,56.9405,56.8597,56.8817,88850.0
2018-11-28 10:10:00,77.41,77.42,77.3,77.33,56086.0,56.8891,56.8964,56.8082,56.8303,56086.0
2018-11-28 10:15:00,77.34,77.45,77.33,77.44,49315.0,56.8376,56.9185,56.8303,56.9111,49315.0
2018-11-28 10:20:00,77.44,77.48,77.31,77.33,58709.0,56.9111,56.9405,56.8156,56.8303,58709.0
2018-11-28 10:25:00,77.33,77.34,77.23,77.24,74595.0,56.8303,56.8376,56.7568,56.7641,74595.0
2018-11-28 10:30:00,77.23,77.23,76.89,77.03,191054.0,56.7568,56.7568,56.5069,56.6098,191054.0
2018-11-28 10:35:00,77.02,77.26,76.96,77.1,163575.0,56.6024,56.7788,56.5583,56.6612,163575.0
2018-11-28 10:40:00,77.1,77.14,77.02,77.04,106259.0,56.6612,56.6906,56.6024,56.6171,106259.0
2018-11-28 10:45:00,77.04,77.11,76.96,77.08,90270.0,56.6171,56.6686,56.5583,56.6465,90270.0
2018-11-28 10:50:00,77.09,77.23,77.05,77.22,76198.0,56.6539,56.7568,56.6245,56.7494,76198.0
2018-11-28 10:55:00,77.22,77.28,77.18,77.18,63358.0,56.7494,56.7935,56.72,56.72,63358.0
2018-11-28 11:00:00,77.16,77.2,77.01,77.02,52776.0,56.7053,56.7347,56.5951,56.6024,52776.0
2018-11-28 11:05:00,77.02,77.21,77.01,77.21,68956.0,56.6024,56.7421,56.5951,56.7421,68956.0
2018-11-28 11:10:00,77.21,77.37,77.21,77.31,84028.0,56.7421,56.8597,56.7421,56.8156,84028.0
2018-11-28 11:15:00,77.31,77.35,77.24,77.26,57959.0,56.8156,56.845,56.7641,56.7788,57959.0
2018-11-28 11:20:00,77.27,77.28,77.16,77.2,47383.0,56.7862,56.7935,56.7053,56.7347,47383.0
2018-11-28 11:25:00,77.2,77.4,77.15,77.39,54673.0,56.7347,56.8817,56.698,56.8744,54673.0
2018-11-28 11:30:00,77.38,77.5,77.37,77.45,60155.0,56.867,56.9552,56.8597,56.9185,60155.0
2018-11-28 11:35:00,77.44,77.56,77.42,77.52,69665.0,56.9111,56.9993,56.8964,56.9699,69665.0
2018-11-28 11:40:00,77.52,77.52,77.44,77.48,57845.0,56.9699,56.9699,56.9111,56.9405,57845.0
2018-11-28 11:45:00,77.47,77.52,77.38,77.43,53462.0,56.9332,56.9699,56.867,56.9038,53462.0
2018-11-28 11:50:00,77.43,77.54,77.39,77.46,58118.0,56.9038,56.9846,56.8744,56.9258,58118.0
2018-11-28 11:55:00,77.46,77.53,77.41,77.49,95513.0,56.9258,56.9772,56.8891,56.9478,95513.0
2018-11-28 12:00:00,77.49,78.19,77.49,78.15,285110.0,56.9478,57.4623,56.9478,57.4329,285110.0
2018-11-28 12:05:00,78.15,78.43,77.99,78.34,220927.0,57.4329,57.6387,57.3153,57.5725,220927.0
2018-11-28 12:10:00,78.34,78.38,78.05,78.2,166037.0,57.5725,57.6019,57.3594,57.4696,166037.0
2018-11-28 12:15:00,78.21,78.29,78.03,78.14,90195.0,57.477,57.5358,57.3447,57.4255,90195.0
2018-11-28 12:20:00,78.13,78.24,77.97,78.0,91301.0,57.4182,57.499,57.3006,57.3227,91301.0
2018-11-28 12:25:00,77.99,78.01,77.84,77.84,101743.0,57.3153,57.33,57.2051,57.2051,101743.0
2018-11-28 12:30:00,77.84,77.95,77.72,77.75,124113.0,57.2051,57.2859,57.1169,57.1389,124113.0
2018-11-28 12:35:00,77.75,77.87,77.72,77.86,101608.0,57.1389,57.2271,57.1169,57.2198,101608.0
2018-11-28 12:40:00,77.87,77.9,77.78,77.87,84268.0,57.2271,57.2492,57.161,57.2271,84268.0
2018-11-28 12:45:00,77.87,78.05,77.87,78.0,128991.0,57.2271,57.3594,57.2271,57.3227,128991.0
2018-11-28 12:50:00,78.01,78.14,78.0,78.06,94997.0,57.33,57.4255,57.3227,57.3667,94997.0
2018-11-28 12:55:00,78.06,78.1,77.95,77.96,107688.0,57.3667,57.3961,57.2859,57.2933,107688.0
2018-11-28 13:00:00,77.96,78.01,77.82,77.83,84474.0,57.2933,57.33,57.1904,57.1977,84474.0
2018-11-28 13:05:00,77.82,77.89,77.75,77.87,97075.0,57.1904,57.2418,57.1389,57.2271,97075.0
2018-11-28 13:10:00,77.88,77.93,77.84,77.9,54481.0,57.2345,57.2712,57.2051,57.2492,54481.0
2018-11-28 13:15:00,77.89,78.01,77.87,77.96,73151.0,57.2418,57.33,57.2271,57.2933,73151.0
2018-11-28 13:20:00,77.96,77.99,77.89,77.9,50959.0,57.2933,57.3153,57.2418,57.2492,50959.0
2018-11-28 13:25:00,77.9,77.96,77.85,77.91,51081.0,57.2492,57.2933,57.2124,57.2565,51081.0
2018-11-28 13:30:00,77.91,77.99,77.86,77.9,81101.0,57.2565,57.3153,57.2198,57.2492,81101.0
2018-11-28 13:35:00,77.91,77.97,77.89,77.95,54245.0,57.2565,57.3006,57.2418,57.2859,54245.0
2018-11-28 13:40:00,77.95,77.99,77.92,77.95,68172.0,57.2859,57.3153,57.2639,57.2859,68172.0
2018-11-28 13:45:00,77.94,78.01,77.93,77.99,96257.0,57.2786,57.33,57.2712,57.3153,96257.0
2018-11-28 13:50:00,77.99,78.14,77.96,78.11,64616.0,57.3153,57.4255,57.2933,57.4035,64616.0
2018-11-28 13:55:00,78.11,78.14,78.07,78.1,58782.0,57.4035,57.4255,57.3741,57.3961,58782.0
2018-11-28 14:00:00,78.1,78.13,78.04,78.11,79528.0,57.3961,57.4182,57.352,57.4035,79528.0
2018-11-28 14:05:00,78.11,78.14,78.06,78.1,56498.0,57.4035,57.4255,57.3667,57.3961,56498.0
2018-11-28 14:10:00,78.11,78.2,78.08,78.16,63478.0,57.4035,57.4696,57.3814,57.4402,63478.0
2018-11-28 14:15:00,78.16,78.16,78.02,78.12,111019.0,57.4402,57.4402,57.3373,57.4108,111019.0
2018-11-28 14:20:00,78.12,78.13,77.93,78.01,74377.0,57.4108,57.4182,57.2712,57.33,74377.0
2018-11-28 14:25:00,78.02,78.04,77.83,77.86,114627.0,57.3373,57.352,57.1977,57.2198,114627.0
2018-11-28 14:30:00,77.86,77.9,77.82,77.87,86780.0,57.2198,57.2492,57.1904,57.2271,86780.0
2018-11-28 14:35:00,77.87,77.96,77.84,77.86,83234.0,57.2271,57.2933,57.2051,57.2198,83234.0
2018-11-28 14:40:00,77.87,77.93,77.86,77.86,64154.0,57.2271,57.2712,57.2198,57.2198,64154.0
2018-11-28 14:45:00,77.87,77.91,77.84,77.87,71925.0,57.2271,57.2565,57.2051,57.2271,71925.0
2018-11-28 14:50:00,77.88,77.91,77.81,77.82,65274.0,57.2345,57.2565,57.183,57.1904,65274.0
2018-11-28 14:55:00,77.81,77.82,77.71,77.76,67345.0,57.183,57.1904,57.1095,57.1463,67345.0
2018-11-28 15:00:00,77.77,77.88,77.72,77.87,69167.0,57.1536,57.2345,57.1169,57.2271,69167.0
2018-11-28 15:05:00,77.87,77.89,77.78,77.82,69793.0,57.2271,57.2418,57.161,57.1904,69793.0
2018-11-28 15:10:00,77.83,77.89,77.82,77.88,81227.0,57.1977,57.2418,57.1904,57.2345,81227.0
2018-11-28 15:15:00,77.87,77.9,77.84,77.85,60966.0,57.2271,57.2492,57.2051,57.2124,60966.0
2018-11-28 15:20:00,77.85,77.96,77.84,77.95,75840.0,57.2124,57.2933,57.2051,57.2859,75840.0
2018-11-28 15:25:00,77.94,78.0,77.92,77.99,88155.0,57.2786,57.3227,57.2639,57.3153,88155.0
2018-11-28 15:30:00,77.98,78.13,77.96,78.13,161365.0,57.308,57.4182,57.2933,57.4182,161365.0
2018-11-28 15:35:00,78.13,78.15,78.09,78.13,124237.0,57.4182,57.4329,57.3888,57.4182,124237.0
2018-11-28 15:40:00,78.13,78.18,78.07,78.07,155627.0,57.4182,57.4549,57.3741,57.3741,155627.0
2018-11-28 15:45:00,78.07,78.28,78.07,78.28,201707.0,57.3741,57.5284,57.3741,57.5284,201707.0
2018-11-28 15:50:00,78.28,78.31,78.23,78.3,329059.0,57.5284,57.5505,57.4917,57.5431,329059.0
2018-11-28 15:55:00,78.29,78.45,78.27,78.43,581998.0,57.5358,57.6534,57.5211,57.6387,581998.0
2018-11-29 09:30:00,78.25,78.56,78.2,78.51,324544.0,57.5064,57.7342,57.4696,57.6975,324544.0
2018-11-29 09:35:00,78.53,78.69,78.44,78.61,105178.0,57.7122,57.8297,57.646,57.7709,105178.0
2018-11-29 09:40:00,78.6,78.61,78.36,78.37,65451.0,57.7636,57.7709,57.5872,57.5946,65451.0
2018-11-29 09:45:00,78.38,78.43,78.33,78.38,89338.0,57.6019,57.6387,57.5652,57.6019,89338.0
2018-11-29 09:50:00,78.39,78.61,78.37,78.5,105614.0,57.6093,57.7709,57.5946,57.6901,105614.0
2018-11-29 09:55:00,78.49,78.5,78.31,78.31,156053.0,57.6828,57.6901,57.5505,57.5505,156053.0
2018-11-29 10:00:00,78.31,78.37,78.24,78.28,134347.0,57.5505,57.5946,57.499,57.5284,134347.0
2018-11-29 10:05:00,78.27,78.38,78.19,78.34,78928.0,57.5211,57.6019,57.4623,57.5725,78928.0
2018-11-29 10:10:00,78.35,78.55,78.34,78.53,114267.0,57.5799,57.7268,57.5725,57.7122,114267.0
2018-11-29 10:15:00,78.54,78.55,78.33,78.37,76380.0,57.7195,57.7268,57.5652,57.5946,76380.0
2018-11-29 10:20:00,78.36,78.5,78.33,78.49,97720.0,57.5872,57.6901,57.5652,57.6828,97720.0
2018-11-29 10:25:00,78.5,78.51,78.34,78.35,60384.0,57.6901,57.6975,57.5725,57.5799,60384.0
2018-11-29 10:30:00,78.35,78.75,78.32,78.52,197927.0,57.5799,57.8738,57.5578,57.7048,197927.0
2018-11-29 10:35:00,78.51,78.57,78.42,78.42,97510.0,57.6975,57.7415,57.6313,57.6313,97510.0
2018-11-29 10:40:00,78.43,78.43,78.3,78.35,91027.0,57.6387,57.6387,57.5431,57.5799,91027.0
2018-11-29 10:45:00,78.34,78.45,78.31,78.4,62366.0,57.5725,57.6534,57.5505,57.6166,62366.0
2018-11-29 10:50:00,78.4,78.41,78.33,78.39,82863.0,57.6166,57.624,57.5652,57.6093,82863.0
2018-11-29 10:55:00,78.39,78.58,78.38,78.55,83713.0,57.6093,57.7489,57.6019,57.7268,83713.0
2018-11-29 11:00:00,78.56,78.72,78.55,78.68,130016.0,57.7342,57.8518,57.7268,57.8224,130016.0
2018-11-29 11:05:00,78.69,78.74,78.6,78.6,106243.0,57.8297,57.8665,57.7636,57.7636,106243.0
2018-11-29 11:10:00,78.6,78.6,78.38,78.4,79021.0,57.7636,57.7636,57.6019,57.6166,79021.0
2018-11-29 11:15:00,78.39,78.46,78.38,78.43,76455.0,57.6093,57.6607,57.6019,57.6387,76455.0
2018-11-29 11:20:00,78.42,78.69,78.32,78.54,174754.0,57.6313,57.8297,57.5578,57.7195,174754.0
2018-11-29 11:25:00,78.54,78.71,78.53,78.69,99256.0,57.7195,57.8444,57.7122,57.8297,99256.0
2018-11-29 11:30:00,78.68,78.72,78.6,78.61,98296.0,57.8224,57.8518,57.7636,57.7709,98296.0
2018-11-29 11:35:00,78.6,78.75,78.56,78.72,75500.0,57.7636,57.8738,57.7342,57.8518,75500.0
2018-11-29 11:40:00,78.72,78.84,78.68,78.81,73365.0,57.8518,57.94,57.8224,57.9179,73365.0
2018-11-29 11:45:00,78.8,78.8,78.69,78.73,96256.0,57.9106,57.9106,57.8297,57.8591,96256.0
2018-11-29 11:50:00,78.74,78.89,78.68,78.85,99639.0,57.8665,57.9767,57.8224,57.9473,99639.0
2018-11-29 11:55:00,78.86,78.89,78.76,78.83,78268.0,57.9547,57.9767,57.8812,57.9326,78268.0
2018-11-29 12:00:00,78.81,78.81,78.7,78.75,74243.0,57.9179,57.9179,57.8371,57.8738,74243.0
2018-11-29 12:05:00,78.75,78.75,78.62,78.67,64035.0,57.8738,57.8738,57.7783,57.815,64035.0
2018-11-29 12:10:00,78.68,78.73,78.66,78.69,52594.0,57.8224,57.8591,57.8077,57.8297,52594.0
2018-11-29 12:15:00,78.7,78.82,78.69,78.79,39022.0,57.8371,57.9253,57.8297,57.9032,39022.0
2018-11-29 12:20:00,78.79,78.79,78.74,78.77,35422.0,57.9032,57.9032,57.8665,57.8885,35422.0
2018-11-29 12:25:00,78.77,78.82,78.75,78.78,49127.0,57.8885,57.9253,57.8738,57.8959,49127.0
2018-11-29 12:30:00,78.78,78.87,78.78,78.86,51418.0,57.8959,57.962,57.8959,57.9547,51418.0
2018-11-29 12:35:00,78.87,78.89,78.81,78.87,49381.0,57.962,57.9767,57.9179,57.962,49381.0
2018-11-29 12:40:00,78.87,78.95,78.87,78.87,49883.0,57.962,58.0208,57.962,57.962,49883.0
2018-11-29 12:45:00,78.87,78.89,78.83,78.87,64320.0,57.962,57.9767,57.9326,57.962,64320.0
2018-11-29 12:50:00,78.88,78.99,78.88,78.97,51623.0,57.9694,58.0502,57.9694,58.0355,51623.0
2018-11-29 12:55:00,78.97,79.04,78.95,79.0,63447.0,58.0355,58.087,58.0208,58.0576,63447.0
2018-11-29 13:00:00,79.0,79.05,78.97,79.03,42065.0,58.0576,58.0943,58.0355,58.0796,42065.0
2018-11-29 13:05:00,79.03,79.03,78.95,78.98,60651.0,58.0796,58.0796,58.0208,58.0429,60651.0
2018-11-29 13:10:00,78.97,79.0,78.87,78.89,39491.0,58.0355,58.0576,57.962,57.9767,39491.0
2018-11-29 13:15:00,78.9,79.07,78.89,79.07,77333.0,57.9841,58.109,57.9767,58.109,77333.0
2018-11-29 13:20:00,79.08,79.13,79.03,79.13,48428.0,58.1163,58.1531,58.0796,58.1531,48428.0
2018-11-29 13:25:00,79.12,79.17,79.07,79.08,64387.0,58.1457,58.1825,58.109,58.1163,64387.0
2018-11-29 13:30:00,79.08,79.16,79.07,79.16,34274.0,58.1163,58.1751,58.109,58.1751,34274.0
2018-11-29 13:35:00,79.15,79.17,79.07,79.09,35055.0,58.1678,58.1825,58.109,58.1237,35055.0
2018-11-29 13:40:00,79.1,79.16,79.07,79.14,61348.0,58.131,58.1751,58.109,58.1604,61348.0
2018-11-29 13:45:00,79.13,79.17,79.08,79.13,73005.0,58.1531,58.1825,58.1163,58.1531,73005.0
2018-11-29 13:50:00,79.14,79.16,79.05,79.05,47839.0,58.1604,58.1751,58.0943,58.0943,47839.0
2018-11-29 13:55:00,79.05,79.14,79.05,79.07,44894.0,58.0943,58.1604,58.0943,58.109,44894.0
2018-11-29 14:00:00,79.07,79.2,79.01,79.04,117009.0,58.109,58.2045,58.0649,58.087,117009.0
2018-11-29 14:05:00,79.04,79.18,79.02,79.17,78016.0,58.087,58.1898,58.0723,58.1825,78016.0
2018-11-29 14:10:00,79.16,79.31,79.11,79.3,94993.0,58.1751,58.2854,58.1384,58.278,94993.0
2018-11-29 14:15:00,79.31,79.31,79.18,79.25,66368.0,58.2854,58.2854,58.1898,58.2413,66368.0
2018-11-29 14:20:00,79.26,79.27,79.2,79.21,56933.0,58.2486,58.256,58.2045,58.2119,56933.0
2018-11-29 14:25:00,79.23,79.31,79.2,79.21,68418.0,58.2266,58.2854,58.2045,58.2119,68418.0
2018-11-29 14:30:00,79.2,79.29,79.18,79.29,53708.0,58.2045,58.2707,58.1898,58.2707,53708.0
2018-11-29 14:35:00,79.28,79.3,79.23,79.28,48822.0,58.2633,58.278,58.2266,58.2633,48822.0
2018-11-29 14:40:00,79.29,79.34,79.27,79.31,58930.0,58.2707,58.3074,58.256,58.2854,58930.0
2018-11-29 14:45:00,79.31,79.32,79.22,79.23,45923.0,58.2854,58.2927,58.2192,58.2266,45923.0
2018-11-29 14:50:00,79.24,79.41,79.24,79.39,119331.0,58.2339,58.3589,58.2339,58.3442,119331.0
2018-11-29 14:55:00,79.38,79.46,79.36,79.44,137959.0,58.3368,58.3956,58.3221,58.3809,137959.0
2018-11-29 15:00:00,79.44,79.48,79.38,79.43,70785.0,58.3809,58.4103,58.3368,58.3736,70785.0
2018-11-29 15:05:00,79.44,79.48,79.41,79.47,68866.0,58.3809,58.4103,58.3589,58.403,68866.0
2018-11-29 15:10:00,79.48,79.53,79.44,79.49,121872.0,58.4103,58.4471,58.3809,58.4177,121872.0
2018-11-29 15:15:00,79.49,79.51,79.41,79.43,91567.0,58.4177,58.4324,58.3589,58.3736,91567.0
2018-11-29 15:20:00,79.44,79.49,79.26,79.27,109862.0,58.3809,58.4177,58.2486,58.256,109862.0
2018-11-29 15:25:00,79.28,79.3,79.21,79.25,118695.0,58.2633,58.278,58.2119,58.2413,118695.0
2018-11-29 15:30:00,79.24,79.24,79.13,79.19,103238.0,58.2339,58.2339,58.1531,58.1972,103238.0
2018-11-29 15:35:00,79.2,79.24,79.15,79.23,119968.0,58.2045,58.2339,58.1678,58.2266,119968.0
2018-11-29 15:40:00,79.22,79.3,79.18,79.24,229537.0,58.2192,58.278,58.1898,58.2339,229537.0
2018-11-29 15:45:00,79.25,79.3,79.13,79.13,212958.0,58.2413,58.278,58.1531,58.1531,212958.0
2018-11-29 15:50:00,79.13,79.14,79.03,79.05,229842.0,58.1531,58.1604,58.0796,58.0943,229842.0
2018-11-29 15:55:00,79.05,79.16,78.93,79.06,721596.0,58.0943,58.1751,58.0061,58.1017,721596.0
2018-11-30 09:30:00,78.45,78.96,78.32,78.93,289159.0,57.6534,58.0282,57.5578,58.0061,289159.0
2018-11-30 09:35:00,78.93,78.94,78.77,78.84,97424.0,58.0061,58.0135,57.8885,57.94,97424.0
2018-11-30 09:40:00,78.84,78.96,78.73,78.78,82739.0,57.94,58.0282,57.8591,57.8959,82739.0
2018-11-30 09:45:00,78.79,78.94,78.68,78.7,135367.0,57.9032,58.0135,57.8224,57.8371,135367.0
2018-11-30 09:50:00,78.7,78.78,78.59,78.69,203562.0,57.8371,57.8959,57.7562,57.8297,203562.0
2018-11-30 09:55:00,78.69,78.82,78.67,78.8,232624.0,57.8297,57.9253,57.815,57.9106,232624.0
2018-11-30 10:00:00,78.8,78.89,78.73,78.83,86956.0,57.9106,57.9767,57.8591,57.9326,86956.0
2018-11-30 10:05:00,78.82,78.84,78.75,78.78,86286.0,57.9253,57.94,57.8738,57.8959,86286.0
2018-11-30 10:10:00,78.78,78.82,78.68,78.78,76305.0,57.8959,57.9253,57.8224,57.8959,76305.0
2018-11-30 10:15:00,78.8,78.81,78.71,78.74,73152.0,57.9106,57.9179,57.8444,57.8665,73152.0
2018-11-30 10:20:00,78.74,78.77,78.67,78.69,65156.0,57.8665,57.8885,57.815,57.8297,65156.0
2018-11-30 10:25:00,78.69,78.78,78.67,78.74,130270.0,57.8297,57.8959,57.815,57.8665,130270.0
2018-11-30 10:30:00,78.74,78.82,78.7,78.79,140711.0,57.8665,57.9253,57.8371,57.9032,140711.0
2018-11-30 10:35:00,78.79,79.0,78.79,78.94,122560.0,57.9032,58.0576,57.9032,58.0135,122560.0
2018-11-30 10:40:00,78.94,79.05,78.9,78.98,61524.0,58.0135,58.0943,57.9841,58.0429,61524.0
2018-11-30 10:45:00,78.99,79.05,78.88,78.93,94430.0,58.0502,58.0943,57.9694,58.0061,94430.0
2018-11-30 10:50:00,78.92,78.98,78.9,78.95,64958.0,57.9988,58.0429,57.9841,58.0208,64958.0
2018-11-30 10:55:00,78.94,78.95,78.72,78.93,100983.0,58.0135,58.0208,57.8518,58.0061,100983.0
2018-11-30 11:00:00,78.92,79.0,78.9,78.99,63963.0,57.9988,58.0576,57.9841,58.0502,63963.0
2018-11-30 11:05:00,78.99,79.12,78.98,79.08,89820.0,58.0502,58.1457,58.0429,58.1163,89820.0
2018-11-30 11:10:00,79.09,79.09,78.93,78.95,55155.0,58.1237,58.1237,58.0061,58.0208,55155.0
2018-11-30 11:15:00,78.95,79.01,78.93,78.98,55540.0,58.0208,58.0649,58.0061,58.0429,55540.0
2018-11-30 11:20:00,78.98,79.08,78.93,78.93,85240.0,58.0429,58.1163,58.0061,58.0061,85240.0
2018-11-30 11:25:00,78.95,79.09,78.85,79.08,99117.0,58.0208,58.1237,57.9473,58.1163,99117.0
2018-11-30 11:30:00,79.06,79.27,78.93,79.22,121637.0,58.1017,58.256,58.0061,58.2192,121637.0
2018-11-30 11:35:00,79.22,79.32,79.18,79.22,88232.0,58.2192,58.2927,58.1898,58.2192,88232.0
2018-11-30 11:40:00,79.22,79.22,79.09,79.09,61570.0,58.2192,58.2192,58.1237,58.1237,61570.0
2018-11-30 11:45:00,79.09,79.34,79.07,79.32,64988.0,58.1237,58.3074,58.109,58.2927,64988.0
2018-11-30 11:50:00,79.31,79.4,79.3,79.38,75855.0,58.2854,58.3515,58.278,58.3368,75855.0
2018-11-30 11:55:00,79.38,79.5,79.31,79.35,116635.0,58.3368,58.425,58.2854,58.3148,116635.0
2018-11-30 12:00:00,79.35,79.41,79.29,79.33,83140.0,58.3148,58.3589,58.2707,58.3001,83140.0
2018-11-30 12:05:00,79.34,79.35,79.2,79.21,60774.0,58.3074,58.3148,58.2045,58.2119,60774.0
2018-11-30 12:10:00,79.2,79.29,79.18,79.27,51337.0,58.2045,58.2707,58.1898,58.256,51337.0
2018-11-30 12:15:00,79.28,79.29,79.17,79.21,52776.0,58.2633,58.2707,58.1825,58.2119,52776.0
2018-11-30 12:20:00,79.22,79.24,79.19,79.2,69132.0,58.2192,58.2339,58.1972,58.2045,69132.0
2018-11-30 12:25:00,79.2,79.22,79.12,79.14,42594.0,58.2045,58.2192,58.1457,58.1604,42594.0
2018-11-30 12:30:00,79.14,79.2,79.13,79.18,53801.0,58.1604,58.2045,58.1531,58.1898,53801.0
2018-11-30 12:35:00,79.19,79.19,79.07,79.08,69633.0,58.1972,58.1972,58.109,58.1163,69633.0
2018-11-30 12:40:00,79.08,79.15,79.05,79.08,34869.0,58.1163,58.1678,58.0943,58.1163,34869.0
2018-11-30 12:45:00,79.08,79.18,79.05,79.11,52143.0,58.1163,58.1898,58.0943,58.1384,52143.0
2018-11-30 12:50:00,79.1,79.15,79.06,79.09,29251.0,58.131,58.1678,58.1017,58.1237,29251.0
2018-11-30 12:55:00,79.1,79.1,79.0,79.0,51726.0,58.131,58.131,58.0576,58.0576,51726.0
2018-11-30 13:00:00,79.01,79.02,78.96,79.0,43108.0,58.0649,58.0723,58.0282,58.0576,43108.0
2018-11-30 13:05:00,79.01,79.01,78.93,78.97,63357.0,58.0649,58.0649,58.0061,58.0355,63357.0
2018-11-30 13:10:00,78.98,79.03,78.96,79.02,40113.0,58.0429,58.0796,58.0282,58.0723,40113.0
2018-11-30 13:15:00,79.02,79.08,79.01,79.05,65597.0,58.0723,58.1163,58.0649,58.0943,65597.0
2018-11-30 13:20:00,79.05,79.21,79.05,79.21,74591.0,58.0943,58.2119,58.0943,58.2119,74591.0
2018-11-30 13:25:00,79.21,79.25,79.19,79.24,71824.0,58.2119,58.2413,58.1972,58.2339,71824.0
2018-11-30 13:30:00,79.24,79.45,79.22,79.34,177837.0,58.2339,58.3883,58.2192,58.3074,177837.0
2018-11-30 13:35:00,79.33,79.38,79.28,79.31,56079.0,58.3001,58.3368,58.2633,58.2854,56079.0
2018-11-30 13:40:00,79.31,79.32,79.25,79.27,80431.0,58.2854,58.2927,58.2413,58.256,80431.0
2018-11-30 13:45:00,79.27,79.29,79.21,79.26,49238.0,58.256,58.2707,58.2119,58.2486,49238.0
2018-11-30 13:50:00,79.26,79.38,79.26,79.3,49072.0,58.2486,58.3368,58.2486,58.278,49072.0
2018-11-30 13:55:00,79.31,79.33,79.27,79.3,47862.0,58.2854,58.3001,58.256,58.278,47862.0
2018-11-30 14:00:00,79.3,79.34,79.15,79.17,96423.0,58.278,58.3074,58.1678,58.1825,96423.0
2018-11-30 14:05:00,79.18,79.21,79.12,79.17,55720.0,58.1898,58.2119,58.1457,58.1825,55720.0
2018-11-30 14:10:00,79.17,79.24,79.16,79.21,81986.0,58.1825,58.2339,58.1751,58.2119,81986.0
2018-11-30 14:15:00,79.21,79.3,79.21,79.25,70129.0,58.2119,58.278,58.2119,58.2413,70129.0
2018-11-30 14:20:00,79.26,79.33,79.22,79.3,175502.0,58.2486,58.3001,58.2192,58.278,175502.0
2018-11-30 14:25:00,79.31,79.33,79.17,79.25,125809.0,58.2854,58.3001,58.1825,58.2413,125809.0
2018-11-30 14:30:00,79.26,79.38,79.25,79.3,132499.0,58.2486,58.3368,58.2413,58.278,132499.0
2018-11-30 14:35:00,79.29,79.3,79.2,79.21,78153.0,58.2707,58.278,58.2045,58.2119,78153.0
2018-11-30 14:40:00,79.2,79.31,79.2,79.28,85477.0,58.2045,58.2854,58.2045,58.2633,85477.0
2018-11-30 14:45:00,79.29,79.29,79.21,79.25,98586.0,58.2707,58.2707,58.2119,58.2413,98586.0
2018-11-30 14:50:00,79.26,79.32,79.21,79.3,98184.0,58.2486,58.2927,58.2119,58.278,98184.0
2018-11-30 14:55:00,79.31,79.35,79.26,79.27,79107.0,58.2854,58.3148,58.2486,58.256,79107.0
2018-11-30 15:00:00,79.28,79.34,79.27,79.34,112671.0,58.2633,58.3074,58.256,58.3074,112671.0
2018-11-30 15:05:00,79.33,79.46,79.32,79.45,96065.0,58.3001,58.3956,58.2927,58.3883,96065.0
2018-11-30 15:10:00,79.46,79.46,79.32,79.35,98878.0,58.3956,58.3956,58.2927,58.3148,98878.0
2018-11-30 15:15:00,79.35,79.4,79.34,79.39,82644.0,58.3148,58.3515,58.3074,58.3442,82644.0
2018-11-30 15:20:00,79.39,79.49,79.37,79.48,118861.0,58.3442,58.4177,58.3295,58.4103,118861.0
2018-11-30 15:25:00,79.47,79.49,79.4,79.42,101605.0,58.403,58.4177,58.3515,58.3662,101605.0
2018-11-30 15:30:00,79.42,79.51,79.39,79.41,226138.0,58.3662,58.4324,58.3442,58.3589,226138.0
2018-11-30 15:35:00,79.42,79.44,79.36,79.42,156789.0,58.3662,58.3809,58.3221,58.3662,156789.0
2018-11-30 15:40:00,79.42,79.42,79.32,79.37,180823.0,58.3662,58.3662,58.2927,58.3295,180823.0
2018-11-30 15:45:00,79.37,79.37,79.24,79.29,290658.0,58.3295,58.3295,58.2339,58.2707,290658.0
2018-11-30 15:50:00,79.29,79.38,79.26,79.37,257805.0,58.2707,58.3368,58.2486,58.3295,257805.0
2018-11-30 15:55:00,79.37,79.57,79.35,79.48,1185384.0,58.3295,58.4765,58.3148,58.4103,1185384.0
2018-12-03 09:30:00,80.24,80.96,80.24,80.8,648683.0,58.9688,59.498,58.9688,59.3804,648683.0
2018-12-03 09:35:00,80.78,80.83,80.53,80.71,192280.0,59.3657,59.4024,59.182,59.3142,192280.0
2018-12-03 09:40:00,80.72,81.23,80.72,81.16,254440.0,59.3216,59.6964,59.3216,59.645,254440.0
2018-12-03 09:45:00,81.17,81.3,81.07,81.17,224750.0,59.6523,59.7478,59.5788,59.6523,224750.0
2018-12-03 09:50:00,81.17,81.21,80.98,81.13,189727.0,59.6523,59.6817,59.5127,59.6229,189727.0
2018-12-03 09:55:00,81.13,81.22,80.97,80.97,196897.0,59.6229,59.689,59.5053,59.5053,196897.0
2018-12-03 10:00:00,80.99,81.02,80.65,80.65,177866.0,59.52,59.5421,59.2702,59.2702,177866.0
2018-12-03 10:05:00,80.66,80.75,80.56,80.71,137994.0,59.2775,59.3436,59.204,59.3142,137994.0
2018-12-03 10:10:00,80.72,80.72,80.47,80.47,179546.0,59.3216,59.3216,59.1379,59.1379,179546.0
2018-12-03 10:15:00,80.46,80.64,80.46,80.57,127196.0,59.1305,59.2628,59.1305,59.2114,127196.0
2018-12-03 10:20:00,80.56,80.68,80.46,80.62,93428.0,59.204,59.2922,59.1305,59.2481,93428.0
2018-12-03 10:25:00,80.62,80.67,80.52,80.54,69774.0,59.2481,59.2848,59.1746,59.1893,69774.0
2018-12-03 10:30:00,80.56,80.66,80.54,80.66,118777.0,59.204,59.2775,59.1893,59.2775,118777.0
2018-12-03 10:35:00,80.67,80.72,80.6,80.61,123434.0,59.2848,59.3216,59.2334,59.2408,123434.0
2018-12-03 10:40:00,80.61,80.61,80.45,80.45,166049.0,59.2408,59.2408,59.1232,59.1232,166049.0
2018-12-03 10:45:00,80.44,80.48,80.28,80.3,119786.0,59.1158,59.1452,58.9982,59.0129,119786.0
2018-12-03 10:50:00,80.31,80.47,80.29,80.42,114425.0,59.0203,59.1379,59.0056,59.1011,114425.0
2018-12-03 10:55:00,80.43,80.43,80.21,80.25,122021.0,59.1085,59.1085,58.9468,58.9762,122021.0
2018-12-03 11:00:00,80.25,80.29,80.14,80.25,121432.0,58.9762,59.0056,58.8953,58.9762,121432.0
2018-12-03 11:05:00,80.25,80.32,80.22,80.31,102305.0,58.9762,59.0276,58.9541,59.0203,102305.0
2018-12-03 11:10:00,80.31,80.62,80.29,80.62,250985.0,59.0203,59.2481,59.0056,59.2481,250985.0
2018-12-03 11:15:00,80.61,80.81,80.54,80.66,281767.0,59.2408,59.3877,59.1893,59.2775,281767.0
2018-12-03 11:20:00,80.66,80.7,80.57,80.59,82936.0,59.2775,59.3069,59.2114,59.2261,82936.0
2018-12-03 11:25:00,80.6,80.68,80.5,80.57,83484.0,59.2334,59.2922,59.1599,59.2114,83484.0
2018-12-03 11:30:00,80.58,80.7,80.56,80.7,104135.0,59.2187,59.3069,59.204,59.3069,104135.0
2018-12-03 11:35:00,80.69,80.72,80.57,80.6,221754.0,59.2995,59.3216,59.2114,59.2334,221754.0
2018-12-03 11:40:00,80.6,80.64,80.45,80.54,259877.0,59.2334,59.2628,59.1232,59.1893,259877.0
2018-12-03 11:45:00,80.55,80.55,80.35,80.39,128378.0,59.1967,59.1967,59.0497,59.0791,128378.0
2018-12-03 11:50:00,80.39,80.44,80.32,80.44,102994.0,59.0791,59.1158,59.0276,59.1158,102994.0
2018-12-03 11:55:00,80.45,80.66,80.41,80.66,179293.0,59.1232,59.2775,59.0938,59.2775,179293.0
2018-12-03 12:00:00,80.65,80.66,80.56,80.59,129248.0,59.2702,59.2775,59.204,59.2261,129248.0
2018-12-03 12:05:00,80.58,80.8,80.58,80.8,101931.0,59.2187,59.3804,59.2187,59.3804,101931.0
2018-12-03 12:10:00,80.8,80.88,80.77,80.79,97082.0,59.3804,59.4392,59.3583,59.373,97082.0
2018-12-03 12:15:00,80.78,80.89,80.77,80.84,133223.0,59.3657,59.4465,59.3583,59.4098,133223.0
2018-12-03 12:20:00,80.84,81.03,80.78,81.02,111287.0,59.4098,59.5494,59.3657,59.5421,111287.0
2018-12-03 12:25:00,81.02,81.05,80.9,80.94,91534.0,59.5421,59.5641,59.4539,59.4833,91534.0
2018-12-03 12:30:00,80.94,80.97,80.87,80.95,90634.0,59.4833,59.5053,59.4318,59.4906,90634.0
2018-12-03 12:35:00,80.96,81.03,80.94,80.95,53236.0,59.498,59.5494,59.4833,59.4906,53236.0
2018-12-03 12:40:00,80.96,80.98,80.91,80.95,49242.0,59.498,59.5127,59.4612,59.4906,49242.0
2018-12-03 12:45:00,80.96,81.01,80.95,80.95,94044.0,59.498,59.5347,59.4906,59.4906,94044.0
2018-12-03 12:50:00,80.96,81.0,80.91,80.98,72542.0,59.498,59.5274,59.4612,59.5127,72542.0
2018-12-03 12:55:00,80.99,81.02,80.88,80.9,85809.0,59.52,59.5421,59.4392,59.4539,85809.0
2018-12-03 13:00:00,80.89,80.95,80.83,80.89,107147.0,59.4465,59.4906,59.4024,59.4465,107147.0
2018-12-03 13:05:00,80.89,81.02,80.86,80.98,103855.0,59.4465,59.5421,59.4245,59.5127,103855.0
2018-12-03 13:10:00,80.98,81.1,80.92,81.02,143794.0,59.5127,59.6009,59.4686,59.5421,143794.0
2018-12-03 13:15:00,81.02,81.07,81.0,81.01,93489.0,59.5421,59.5788,59.5274,59.5347,93489.0
2018-12-03 13:20:00,81.01,81.05,80.97,81.05,74051.0,59.5347,59.5641,59.5053,59.5641,74051.0
2018-12-03 13:25:00,81.05,81.05,80.94,80.98,60196.0,59.5641,59.5641,59.4833,59.5127,60196.0
2018-12-03 13:30:00,80.97,81.02,80.93,80.93,97644.0,59.5053,59.5421,59.4759,59.4759,97644.0
2018-12-03 13:35:00,80.93,80.94,80.88,80.89,67376.0,59.4759,59.4833,59.4392,59.4465,67376.0
2018-12-03 13:40:00,80.88,80.98,80.86,80.96,63578.0,59.4392,59.5127,59.4245,59.498,63578.0
2018-12-03 13:45:00,80.96,80.97,80.82,80.83,62942.0,59.498,59.5053,59.3951,59.4024,62942.0
2018-12-03 13:50:00,80.82,80.97,80.81,80.97,86448.0,59.3951,59.5053,59.3877,59.5053,86448.0
2018-12-03 13:55:00,80.96,80.98,80.88,80.96,71857.0,59.498,59.5127,59.4392,59.498,71857.0
2018-12-03 14:00:00,80.95,81.04,80.87,80.87,111138.0,59.4906,59.5568,59.4318,59.4318,111138.0
2018-12-03 14:05:00,80.88,80.92,80.73,80.79,118627.0,59.4392,59.4686,59.3289,59.373,118627.0
2018-12-03 14:10:00,80.79,80.89,80.75,80.79,84518.0,59.373,59.4465,59.3436,59.373,84518.0
2018-12-03 14:15:00,80.8,80.96,80.74,80.92,89028.0,59.3804,59.498,59.3363,59.4686,89028.0
2018-12-03 14:20:00,80.92,81.03,80.92,80.98,75493.0,59.4686,59.5494,59.4686,59.5127,75493.0
2018-12-03 14:25:00,80.98,81.14,80.98,81.12,94592.0,59.5127,59.6303,59.5127,59.6156,94592.0
2018-12-03 14:30:00,81.12,81.15,81.06,81.09,56778.0,59.6156,59.6376,59.5715,59.5935,56778.0
2018-12-03 14:35:00,81.09,81.16,81.06,81.12,101786.0,59.5935,59.645,59.5715,59.6156,101786.0
2018-12-03 14:40:00,81.12,81.15,81.06,81.09,115263.0,59.6156,59.6376,59.5715,59.5935,115263.0
2018-12-03 14:45:00,81.08,81.1,81.0,81.05,81936.0,59.5862,59.6009,59.5274,59.5641,81936.0
2018-12-03 14:50:00,81.05,81.13,81.01,81.02,70213.0,59.5641,59.6229,59.5347,59.5421,70213.0
2018-12-03 14:55:00,81.02,81.04,80.98,81.01,52162.0,59.5421,59.5568,59.5127,59.5347,52162.0
2018-12-03 15:00:00,81.0,81.06,80.95,81.0,86375.0,59.5274,59.5715,59.4906,59.5274,86375.0
2018-12-03 15:05:00,81.0,81.16,80.96,81.1,92512.0,59.5274,59.645,59.498,59.6009,92512.0
2018-12-03 15:10:00,81.1,81.29,81.1,81.26,128373.0,59.6009,59.7405,59.6009,59.7184,128373.0
2018-12-03 15:15:00,81.26,81.35,81.25,81.34,94077.0,59.7184,59.7846,59.7111,59.7772,94077.0
2018-12-03 15:20:00,81.34,81.46,81.33,81.41,164584.0,59.7772,59.8654,59.7699,59.8287,164584.0
2018-12-03 15:25:00,81.4,81.41,81.23,81.28,129426.0,59.8213,59.8287,59.6964,59.7331,129426.0
2018-12-03 15:30:00,81.29,81.3,81.14,81.19,181570.0,59.7405,59.7478,59.6303,59.667,181570.0
2018-12-03 15:35:00,81.18,81.26,81.16,81.21,191748.0,59.6597,59.7184,59.645,59.6817,191748.0
2018-12-03 15:40:00,81.2,81.24,81.16,81.19,200424.0,59.6743,59.7037,59.645,59.667,200424.0
2018-12-03 15:45:00,81.19,81.25,81.09,81.12,385249.0,59.667,59.7111,59.5935,59.6156,385249.0
2018-12-03 15:50:00,81.12,81.23,81.12,81.22,281983.0,59.6156,59.6964,59.6156,59.689,281983.0
2018-12-03 15:55:00,81.22,81.36,81.2,81.25,1089406.0,59.689,59.7919,59.6743,59.7111,1089406.0
2018-12-04 09:30:00,81.38,81.39,81.18,81.32,344976.0,59.8066,59.814,59.6597,59.7625,344976.0
2018-12-04 09:35:00,81.33,81.57,81.3,81.44,115148.0,59.7699,59.9463,59.7478,59.8507,115148.0
2018-12-04 09:40:00,81.43,81.53,81.22,81.23,107901.0,59.8434,59.9169,59.689,59.6964,107901.0
2018-12-04 09:45:00,81.23,81.36,81.2,81.36,111946.0,59.6964,59.7919,59.6743,59.7919,111946.0
2018-12-04 09:50:00,81.37,81.41,81.15,81.23,114289.0,59.7993,59.8287,59.6376,59.6964,114289.0
2018-12-04 09:55:00,81.24,81.37,81.21,81.27,86916.0,59.7037,59.7993,59.6817,59.7258,86916.0
2018-12-04 10:00:00,81.27,81.39,81.21,81.38,126558.0,59.7258,59.814,59.6817,59.8066,126558.0
2018-12-04 10:05:00,81.37,81.44,81.31,81.31,79238.0,59.7993,59.8507,59.7552,59.7552,79238.0
2018-12-04 10:10:00,81.32,81.41,81.31,81.35,87591.0,59.7625,59.8287,59.7552,59.7846,87591.0
2018-12-04 10:15:00,81.34,81.5,81.29,81.29,102399.0,59.7772,59.8948,59.7405,59.7405,102399.0
2018-12-04 10:20:00,81.29,81.36,81.18,81.21,98631.0,59.7405,59.7919,59.6597,59.6817,98631.0
2018-12-04 10:25:00,81.22,81.51,81.21,81.5,124450.0,59.689,59.9022,59.6817,59.8948,124450.0
2018-12-04 10:30:00,81.5,81.5,81.27,81.31,113145.0,59.8948,59.8948,59.7258,59.7552,113145.0
2018-12-04 10:35:00,81.31,81.38,81.21,81.33,116675.0,59.7552,59.8066,59.6817,59.7699,116675.0
2018-12-04 10:40:00,81.32,81.5,81.32,81.47,189385.0,59.7625,59.8948,59.7625,59.8728,189385.0
2018-12-04 10:45:00,81.48,81.54,81.34,81.48,174235.0,59.8801,59.9242,59.7772,59.8801,174235.0
2018-12-04 10:50:00,81.48,81.57,81.41,81.42,162866.0,59.8801,59.9463,59.8287,59.836,162866.0
2018-12-04 10:55:00,81.42,81.46,81.32,81.33,110581.0,59.836,59.8654,59.7625,59.7699,110581.0
2018-12-04 11:00:00,81.32,81.36,81.23,81.29,201046.0,59.7625,59.7919,59.6964,59.7405,201046.0
2018-12-04 11:05:00,81.29,81.57,81.28,81.56,193313.0,59.7405,59.9463,59.7331,59.9389,193313.0
2018-12-04 11:10:00,81.55,81.55,81.34,81.38,73223.0,59.9316,59.9316,59.7772,59.8066,73223.0
2018-12-04 11:15:00,81.37,81.55,81.29,81.55,98124.0,59.7993,59.9316,59.7405,59.9316,98124.0
2018-12-04 11:20:00,81.55,81.75,81.54,81.7,221887.0,59.9316,60.0785,59.9242,60.0418,221887.0
2018-12-04 11:25:00,81.7,81.73,81.61,81.63,99970.0,60.0418,60.0638,59.9757,59.9904,99970.0
2018-12-04 11:30:00,81.63,81.63,81.51,81.52,82812.0,59.9904,59.9904,59.9022,59.9095,82812.0
2018-12-04 11:35:00,81.52,81.79,81.5,81.78,121428.0,59.9095,60.1079,59.8948,60.1006,121428.0
2018-12-04 11:40:00,81.78,81.92,81.74,81.89,256124.0,60.1006,60.2035,60.0712,60.1814,256124.0
2018-12-04 11:45:00,81.89,81.95,81.76,81.9,127447.0,60.1814,60.2255,60.0859,60.1888,127447.0
2018-12-04 11:50:00,81.9,81.95,81.68,81.73,211501.0,60.1888,60.2255,60.0271,60.0638,211501.0
2018-12-04 11:55:00,81.73,81.74,81.44,81.45,103172.0,60.0638,60.0712,59.8507,59.8581,103172.0
2018-12-04 12:00:00,81.45,81.5,81.33,81.35,151504.0,59.8581,59.8948,59.7699,59.7846,151504.0
2018-12-04 12:05:00,81.34,81.34,81.03,81.19,194854.0,59.7772,59.7772,59.5494,59.667,194854.0
2018-12-04 12:10:00,81.18,81.28,81.1,81.1,227487.0,59.6597,59.7331,59.6009,59.6009,227487.0
2018-12-04 12:15:00,81.1,81.19,80.99,81.09,250612.0,59.6009,59.667,59.52,59.5935,250612.0
2018-12-04 12:20:00,81.09,81.12,80.85,80.85,123018.0,59.5935,59.6156,59.4171,59.4171,123018.0
2018-12-04 12:25:00,80.85,80.95,80.77,80.77,110743.0,59.4171,59.4906,59.3583,59.3583,110743.0
2018-12-04 12:30:00,80.77,80.83,80.62,80.79,235571.0,59.3583,59.4024,59.2481,59.373,235571.0
2018-12-04 12:35:00,80.79,80.86,80.7,80.73,123828.0,59.373,59.4245,59.3069,59.3289,123828.0
2018-12-04 12:40:00,80.72,80.76,80.6,80.68,140379.0,59.3216,59.351,59.2334,59.2922,140379.0
2018-12-04 12:45:00,80.69,80.79,80.61,80.63,126996.0,59.2995,59.373,59.2408,59.2555,126996.0
2018-12-04 12:50:00,80.63,80.64,80.52,80.54,87156.0,59.2555,59.2628,59.1746,59.1893,87156.0
2018-12-04 12:55:00,80.55,80.64,80.43,80.43,69835.0,59.1967,59.2628,59.1085,59.1085,69835.0
2018-12-04 13:00:00,80.43,80.44,80.28,80.42,87023.0,59.1085,59.1158,58.9982,59.1011,87023.0
2018-12-04 13:05:00,80.43,80.55,80.4,80.51,95559.0,59.1085,59.1967,59.0864,59.1673,95559.0
2018-12-04 13:10:00,80.5,80.65,80.44,80.56,123226.0,59.1599,59.2702,59.1158,59.204,123226.0
2018-12-04 13:15:00,80.56,80.7,80.55,80.65,126208.0,59.204,59.3069,59.1967,59.2702,126208.0
2018-12-04 13:20:00,80.64,80.64,80.39,80.41,89354.0,59.2628,59.2628,59.0791,59.0938,89354.0
2018-12-04 13:25:00,80.41,80.42,79.97,80.09,158890.0,59.0938,59.1011,58.7704,58.8586,158890.0
2018-12-04 13:30:00,80.1,80.23,80.04,80.17,116427.0,58.866,58.9615,58.8219,58.9174,116427.0
2018-12-04 13:35:00,80.18,80.21,79.91,79.94,111732.0,58.9247,58.9468,58.7263,58.7484,111732.0
2018-12-04 13:40:00,79.94,80.14,79.82,80.09,130339.0,58.7484,58.8953,58.6602,58.8586,130339.0
2018-12-04 13:45:00,80.09,80.35,80.03,80.3,150416.0,58.8586,59.0497,58.8145,59.0129,150416.0
2018-12-04 13:50:00,80.29,80.31,80.13,80.23,95492.0,59.0056,59.0203,58.888,58.9615,95492.0
2018-12-04 13:55:00,80.24,80.43,80.24,80.31,94573.0,58.9688,59.1085,58.9688,59.0203,94573.0
2018-12-04 14:00:00,80.31,80.33,80.09,80.09,165748.0,59.0203,59.035,58.8586,58.8586,165748.0
2018-12-04 14:05:00,80.09,80.28,80.07,80.26,112246.0,58.8586,58.9982,58.8439,58.9835,112246.0
2018-12-04 14:10:00,80.26,80.35,80.22,80.25,124516.0,58.9835,59.0497,58.9541,58.9762,124516.0
2018-12-04 14:15:00,80.25,80.25,80.16,80.25,84906.0,58.9762,58.9762,58.91,58.9762,84906.0
2018-12-04 14:20:00,80.25,80.26,80.06,80.06,111884.0,58.9762,58.9835,58.8366,58.8366,111884.0
2018-12-04 14:25:00,80.06,80.07,79.94,79.99,85315.0,58.8366,58.8439,58.7484,58.7851,85315.0
2018-12-04 14:30:00,79.99,80.15,79.99,80.11,79960.0,58.7851,58.9027,58.7851,58.8733,79960.0
2018-12-04 14:35:00,80.1,80.12,79.97,80.07,138487.0,58.866,58.8807,58.7704,58.8439,138487.0
2018-12-04 14:40:00,80.06,80.26,80.05,80.24,87711.0,58.8366,58.9835,58.8292,58.9688,87711.0
2018-12-04 14:45:00,80.23,80.43,80.2,80.41,94330.0,58.9615,59.1085,58.9394,59.0938,94330.0
2018-12-04 14:50:00,80.41,80.45,80.3,80.37,66847.0,59.0938,59.1232,59.0129,59.0644,66847.0
2018-12-04 14:55:00,80.37,80.43,80.19,80.25,87158.0,59.0644,59.1085,58.9321,58.9762,87158.0
2018-12-04 15:00:00,80.25,80.25,80.06,80.09,81162.0,58.9762,58.9762,58.8366,58.8586,81162.0
2018-12-04 15:05:00,80.09,80.1,79.93,79.99,99984.0,58.8586,58.866,58.741,58.7851,99984.0
2018-12-04 15:10:00,79.99,80.01,79.83,79.92,118011.0,58.7851,58.7998,58.6675,58.7337,118011.0
2018-12-04 15:15:00,79.91,80.04,79.84,79.88,108461.0,58.7263,58.8219,58.6749,58.7043,108461.0
2018-12-04 15:20:00,79.88,79.99,79.69,79.72,126105.0,58.7043,58.7851,58.5646,58.5867,126105.0
2018-12-04 15:25:00,79.71,79.85,79.64,79.68,120053.0,58.5793,58.6822,58.5279,58.5573,120053.0
2018-12-04 15:30:00,79.68,79.85,79.65,79.81,202395.0,58.5573,58.6822,58.5352,58.6528,202395.0
2018-12-04 15:35:00,79.8,79.94,79.61,79.65,208890.0,58.6455,58.7484,58.5058,58.5352,208890.0
2018-12-04 15:40:00,79.64,79.65,79.51,79.61,245110.0,58.5279,58.5352,58.4324,58.5058,245110.0
2018-12-04 15:45:00,79.61,79.68,79.51,79.59,329150.0,58.5058,58.5573,58.4324,58.4912,329150.0
2018-12-04 15:50:00,79.59,79.64,79.41,79.52,423999.0,58.4912,58.5279,58.3589,58.4397,423999.0
2018-12-04 15:55:00,79.52,79.52,79.35,79.45,1167673.0,58.4397,58.4397,58.3148,58.3883,1167673.0
2018-12-06 09:30:00,78.0,78.09,77.47,77.72,568553.0,57.3227,57.3888,56.9332,57.1169,568553.0
2018-12-06 09:35:00,77.72,77.98,77.7,77.91,369043.0,57.1169,57.308,57.1022,57.2565,369043.0
2018-12-06 09:40:00,77.89,78.06,77.68,78.03,292489.0,57.2418,57.3667,57.0875,57.3447,292489.0
2018-12-06 09:45:00,78.04,78.04,77.7,77.75,293526.0,57.352,57.352,57.1022,57.1389,293526.0
2018-12-06 09:50:00,77.74,77.75,77.59,77.63,410811.0,57.1316,57.1389,57.0213,57.0507,410811.0
2018-12-06 09:55:00,77.63,77.84,77.6,77.81,189738.0,57.0507,57.2051,57.0287,57.183,189738.0
2018-12-06 10:00:00,77.81,77.89,77.57,77.59,203351.0,57.183,57.2418,57.0066,57.0213,203351.0
2018-12-06 10:05:00,77.59,77.69,77.4,77.58,216008.0,57.0213,57.0948,56.8817,57.014,216008.0
2018-12-06 10:10:00,77.58,77.58,77.35,77.45,159075.0,57.014,57.014,56.845,56.9185,159075.0
2018-12-06 10:15:00,77.44,77.53,77.41,77.47,216127.0,56.9111,56.9772,56.8891,56.9332,216127.0
2018-12-06 10:20:00,77.46,77.46,77.26,77.28,367714.0,56.9258,56.9258,56.7788,56.7935,367714.0
2018-12-06 10:25:00,77.28,77.55,77.21,77.54,327454.0,56.7935,56.9919,56.7421,56.9846,327454.0
2018-12-06 10:30:00,77.54,77.8,77.5,77.8,467378.0,56.9846,57.1757,56.9552,57.1757,467378.0
2018-12-06 10:35:00,77.81,77.84,77.73,77.8,254231.0,57.183,57.2051,57.1242,57.1757,254231.0
2018-12-06 10:40:00,77.82,77.91,77.76,77.86,160677.0,57.1904,57.2565,57.1463,57.2198,160677.0
2018-12-06 10:45:00,77.87,78.06,77.86,77.89,226076.0,57.2271,57.3667,57.2198,57.2418,226076.0
2018-12-06 10:50:00,77.88,77.9,77.75,77.78,172945.0,57.2345,57.2492,57.1389,57.161,172945.0
2018-12-06 10:55:00,77.79,77.83,77.71,77.77,326216.0,57.1683,57.1977,57.1095,57.1536,326216.0
2018-12-06 11:00:00,77.77,78.14,77.72,77.77,280017.0,57.1536,57.4255,57.1169,57.1536,280017.0
2018-12-06 11:05:00,77.76,77.78,77.5,77.52,247024.0,57.1463,57.161,56.9552,56.9699,247024.0
2018-12-06 11:10:00,77.52,77.52,77.34,77.34,191314.0,56.9699,56.9699,56.8376,56.8376,191314.0
2018-12-06 11:15:00,77.34,77.43,77.24,77.38,174465.0,56.8376,56.9038,56.7641,56.867,174465.0
2018-12-06 11:20:00,77.37,77.51,77.28,77.42,184608.0,56.8597,56.9625,56.7935,56.8964,184608.0
2018-12-06 11:25:00,77.4,77.45,77.18,77.23,310829.0,56.8817,56.9185,56.72,56.7568,310829.0
2018-12-06 11:30:00,77.23,77.36,77.12,77.32,214191.0,56.7568,56.8523,56.6759,56.8229,214191.0
2018-12-06 11:35:00,77.32,77.49,77.21,77.31,188239.0,56.8229,56.9478,56.7421,56.8156,188239.0
2018-12-06 11:40:00,77.3,77.46,77.28,77.35,166730.0,56.8082,56.9258,56.7935,56.845,166730.0
2018-12-06 11:45:00,77.36,77.69,77.33,77.68,191332.0,56.8523,57.0948,56.8303,57.0875,191332.0
2018-12-06 11:50:00,77.69,77.96,77.63,77.94,190371.0,57.0948,57.2933,57.0507,57.2786,190371.0
2018-12-06 11:55:00,77.94,77.96,77.58,77.64,232491.0,57.2786,57.2933,57.014,57.0581,232491.0
2018-12-06 12:00:00,77.64,77.67,77.44,77.46,151240.0,57.0581,57.0801,56.9111,56.9258,151240.0
2018-12-06 12:05:00,77.45,77.49,77.29,77.31,133554.0,56.9185,56.9478,56.8009,56.8156,133554.0
2018-12-06 12:10:00,77.31,77.44,77.28,77.33,123729.0,56.8156,56.9111,56.7935,56.8303,123729.0
2018-12-06 12:15:00,77.33,77.44,77.18,77.22,298530.0,56.8303,56.9111,56.72,56.7494,298530.0
2018-12-06 12:20:00,77.22,77.48,77.2,77.47,115592.0,56.7494,56.9405,56.7347,56.9332,115592.0
2018-12-06 12:25:00,77.45,77.57,77.38,77.53,112922.0,56.9185,57.0066,56.867,56.9772,112922.0
2018-12-06 12:30:00,77.52,77.54,77.37,77.52,123603.0,56.9699,56.9846,56.8597,56.9699,123603.0
2018-12-06 12:35:00,77.52,77.58,77.36,77.45,96167.0,56.9699,57.014,56.8523,56.9185,96167.0
2018-12-06 12:40:00,77.45,77.52,77.39,77.49,78877.0,56.9185,56.9699,56.8744,56.9478,78877.0
2018-12-06 12:45:00,77.48,77.49,77.37,77.42,106837.0,56.9405,56.9478,56.8597,56.8964,106837.0
2018-12-06 12:50:00,77.41,77.47,77.3,77.45,125174.0,56.8891,56.9332,56.8082,56.9185,125174.0
2018-12-06 12:55:00,77.46,77.47,77.25,77.29,147227.0,56.9258,56.9332,56.7715,56.8009,147227.0
2018-12-06 13:00:00,77.3,77.37,77.23,77.25,94137.0,56.8082,56.8597,56.7568,56.7715,94137.0
2018-12-06 13:05:00,77.25,77.27,77.08,77.12,109198.0,56.7715,56.7862,56.6465,56.6759,109198.0
2018-12-06 13:10:00,77.12,77.2,77.12,77.13,81214.0,56.6759,56.7347,56.6759,56.6833,81214.0
2018-12-06 13:15:00,77.14,77.18,77.05,77.12,92455.0,56.6906,56.72,56.6245,56.6759,92455.0
2018-12-06 13:20:00,77.12,77.22,77.03,77.16,107677.0,56.6759,56.7494,56.6098,56.7053,107677.0
2018-12-06 13:25:00,77.15,77.19,77.03,77.06,103806.0,56.698,56.7274,56.6098,56.6318,103806.0
2018-12-06 13:30:00,77.06,77.06,76.92,77.04,140588.0,56.6318,56.6318,56.529,56.6171,140588.0
2018-12-06 13:35:00,77.04,77.1,76.96,77.04,69104.0,56.6171,56.6612,56.5583,56.6171,69104.0
2018-12-06 13:40:00,77.04,77.21,77.04,77.12,98018.0,56.6171,56.7421,56.6171,56.6759,98018.0
2018-12-06 13:45:00,77.12,77.28,77.12,77.27,98019.0,56.6759,56.7935,56.6759,56.7862,98019.0
2018-12-06 13:50:00,77.28,77.45,77.27,77.43,92711.0,56.7935,56.9185,56.7862,56.9038,92711.0
2018-12-06 13:55:00,77.44,77.7,77.43,77.7,112358.0,56.9111,57.1022,56.9038,57.1022,112358.0
2018-12-06 14:00:00,77.7,77.8,77.63,77.63,134234.0,57.1022,57.1757,57.0507,57.0507,134234.0
2018-12-06 14:05:00,77.63,77.65,77.47,77.53,141867.0,57.0507,57.0654,56.9332,56.9772,141867.0
2018-12-06 14:10:00,77.53,77.53,77.23,77.3,178136.0,56.9772,56.9772,56.7568,56.8082,178136.0
2018-12-06 14:15:00,77.3,77.4,77.19,77.21,106831.0,56.8082,56.8817,56.7274,56.7421,106831.0
2018-12-06 14:20:00,77.22,77.29,77.12,77.14,78658.0,56.7494,56.8009,56.6759,56.6906,78658.0
2018-12-06 14:25:00,77.16,77.39,77.13,77.38,104709.0,56.7053,56.8744,56.6833,56.867,104709.0
2018-12-06 14:30:00,77.37,77.39,77.2,77.28,131629.0,56.8597,56.8744,56.7347,56.7935,131629.0
2018-12-06 14:35:00,77.29,77.33,77.16,77.22,94651.0,56.8009,56.8303,56.7053,56.7494,94651.0
2018-12-06 14:40:00,77.22,77.42,77.2,77.28,88966.0,56.7494,56.8964,56.7347,56.7935,88966.0
2018-12-06 14:45:00,77.29,77.3,77.0,77.05,137298.0,56.8009,56.8082,56.5877,56.6245,137298.0
2018-12-06 14:50:00,77.05,77.4,77.03,77.38,152287.0,56.6245,56.8817,56.6098,56.867,152287.0
2018-12-06 14:55:00,77.39,77.48,77.31,77.46,122870.0,56.8744,56.9405,56.8156,56.9258,122870.0
2018-12-06 15:00:00,77.46,77.68,77.45,77.56,168882.0,56.9258,57.0875,56.9185,56.9993,168882.0
2018-12-06 15:05:00,77.55,77.59,77.44,77.48,117830.0,56.9919,57.0213,56.9111,56.9405,117830.0
2018-12-06 15:10:00,77.46,77.55,77.39,77.42,172017.0,56.9258,56.9919,56.8744,56.8964,172017.0
2018-12-06 15:15:00,77.41,77.49,77.33,77.44,122295.0,56.8891,56.9478,56.8303,56.9111,122295.0
2018-12-06 15:20:00,77.44,77.44,77.28,77.3,160557.0,56.9111,56.9111,56.7935,56.8082,160557.0
2018-12-06 15:25:00,77.3,77.49,77.28,77.37,194850.0,56.8082,56.9478,56.7935,56.8597,194850.0
2018-12-06 15:30:00,77.37,77.67,77.35,77.56,313804.0,56.8597,57.0801,56.845,56.9993,313804.0
2018-12-06 15:35:00,77.56,77.78,77.53,77.72,240136.0,56.9993,57.161,56.9772,57.1169,240136.0
2018-12-06 15:40:00,77.71,77.9,77.56,77.88,269989.0,57.1095,57.2492,56.9993,57.2345,269989.0
2018-12-06 15:45:00,77.88,78.15,77.85,78.12,461188.0,57.2345,57.4329,57.2124,57.4108,461188.0
2018-12-06 15:50:00,78.11,78.26,78.08,78.19,429107.0,57.4035,57.5137,57.3814,57.4623,429107.0
2018-12-06 15:55:00,78.19,78.44,78.18,78.37,1606048.0,57.4623,57.646,57.4549,57.5946,1606048.0
2018-12-07 09:30:00,79.28,79.56,78.97,79.23,393985.0,58.2633,58.4691,58.0355,58.2266,393985.0
2018-12-07 09:35:00,79.24,79.41,79.05,79.4,193292.0,58.2339,58.3589,58.0943,58.3515,193292.0
2018-12-07 09:40:00,79.41,80.04,79.39,80.02,244943.0,58.3589,58.8219,58.3442,58.8072,244943.0
2018-12-07 09:45:00,80.02,80.36,79.96,80.2,286162.0,58.8072,59.057,58.7631,58.9394,286162.0
2018-12-07 09:50:00,80.19,80.3,79.9,79.91,201450.0,58.9321,59.0129,58.719,58.7263,201450.0
2018-12-07 09:55:00,79.91,80.02,79.71,79.71,164467.0,58.7263,58.8072,58.5793,58.5793,164467.0
2018-12-07 10:00:00,79.72,79.83,79.6,79.69,186960.0,58.5867,58.6675,58.4985,58.5646,186960.0
2018-12-07 10:05:00,79.69,79.81,79.52,79.52,110010.0,58.5646,58.6528,58.4397,58.4397,110010.0
2018-12-07 10:10:00,79.51,79.51,79.29,79.35,119136.0,58.4324,58.4324,58.2707,58.3148,119136.0
2018-12-07 10:15:00,79.34,79.35,78.78,78.79,206150.0,58.3074,58.3148,57.8959,57.9032,206150.0
2018-12-07 10:20:00,78.79,78.91,78.69,78.75,192261.0,57.9032,57.9914,57.8297,57.8738,192261.0
2018-12-07 10:25:00,78.77,78.88,78.64,78.83,174455.0,57.8885,57.9694,57.793,57.9326,174455.0
2018-12-07 10:30:00,78.83,78.98,78.8,78.81,127578.0,57.9326,58.0429,57.9106,57.9179,127578.0
2018-12-07 10:35:00,78.8,78.88,78.49,78.69,274747.0,57.9106,57.9694,57.6828,57.8297,274747.0
2018-12-07 10:40:00,78.69,78.9,78.6,78.79,137766.0,57.8297,57.9841,57.7636,57.9032,137766.0
2018-12-07 10:45:00,78.8,79.07,78.73,78.91,147551.0,57.9106,58.109,57.8591,57.9914,147551.0
2018-12-07 10:50:00,78.91,79.09,78.78,79.03,101710.0,57.9914,58.1237,57.8959,58.0796,101710.0
2018-12-07 10:55:00,79.03,79.11,78.97,79.07,102284.0,58.0796,58.1384,58.0355,58.109,102284.0
2018-12-07 11:00:00,79.07,79.17,78.74,78.78,120291.0,58.109,58.1825,57.8665,57.8959,120291.0
2018-12-07 11:05:00,78.78,78.79,78.6,78.71,115024.0,57.8959,57.9032,57.7636,57.8444,115024.0
2018-12-07 11:10:00,78.73,78.74,78.38,78.42,153023.0,57.8591,57.8665,57.6019,57.6313,153023.0
2018-12-07 11:15:00,78.43,78.56,78.4,78.45,144633.0,57.6387,57.7342,57.6166,57.6534,144633.0
2018-12-07 11:20:00,78.44,78.47,78.26,78.37,137591.0,57.646,57.6681,57.5137,57.5946,137591.0
2018-12-07 11:25:00,78.37,78.47,78.28,78.32,168442.0,57.5946,57.6681,57.5284,57.5578,168442.0
2018-12-07 11:30:00,78.32,78.52,78.31,78.37,118442.0,57.5578,57.7048,57.5505,57.5946,118442.0
2018-12-07 11:35:00,78.38,78.56,78.35,78.4,162776.0,57.6019,57.7342,57.5799,57.6166,162776.0
2018-12-07 11:40:00,78.4,78.59,78.34,78.55,140004.0,57.6166,57.7562,57.5725,57.7268,140004.0
2018-12-07 11:45:00,78.56,78.74,78.5,78.7,127427.0,57.7342,57.8665,57.6901,57.8371,127427.0
2018-12-07 11:50:00,78.7,78.71,78.43,78.44,122592.0,57.8371,57.8444,57.6387,57.646,122592.0
2018-12-07 11:55:00,78.44,78.46,78.29,78.29,105696.0,57.646,57.6607,57.5358,57.5358,105696.0
2018-12-07 12:00:00,78.29,78.43,78.25,78.34,94912.0,57.5358,57.6387,57.5064,57.5725,94912.0
2018-12-07 12:05:00,78.34,78.38,78.11,78.21,148590.0,57.5725,57.6019,57.4035,57.477,148590.0
2018-12-07 12:10:00,78.21,78.51,78.17,78.43,119660.0,57.477,57.6975,57.4476,57.6387,119660.0
2018-12-07 12:15:00,78.43,78.52,78.27,78.38,104333.0,57.6387,57.7048,57.5211,57.6019,104333.0
2018-12-07 12:20:00,78.39,78.57,78.38,78.57,129007.0,57.6093,57.7415,57.6019,57.7415,129007.0
2018-12-07 12:25:00,78.58,78.67,78.49,78.53,86576.0,57.7489,57.815,57.6828,57.7122,86576.0
2018-12-07 12:30:00,78.52,78.66,78.45,78.62,289241.0,57.7048,57.8077,57.6534,57.7783,289241.0
2018-12-07 12:35:00,78.61,78.63,78.53,78.59,234772.0,57.7709,57.7856,57.7122,57.7562,234772.0
2018-12-07 12:40:00,78.59,78.62,78.41,78.52,151938.0,57.7562,57.7783,57.624,57.7048,151938.0
2018-12-07 12:45:00,78.53,78.69,78.45,78.45,85404.0,57.7122,57.8297,57.6534,57.6534,85404.0
2018-12-07 12:50:00,78.45,78.73,78.42,78.73,100644.0,57.6534,57.8591,57.6313,57.8591,100644.0
2018-12-07 12:55:00,78.74,78.92,78.68,78.87,96317.0,57.8665,57.9988,57.8224,57.962,96317.0
2018-12-07 13:00:00,78.86,78.97,78.78,78.86,93899.0,57.9547,58.0355,57.8959,57.9547,93899.0
2018-12-07 13:05:00,78.87,78.87,78.68,78.69,60160.0,57.962,57.962,57.8224,57.8297,60160.0
2018-12-07 13:10:00,78.69,78.78,78.55,78.59,57708.0,57.8297,57.8959,57.7268,57.7562,57708.0
2018-12-07 13:15:00,78.59,78.62,78.41,78.43,105219.0,57.7562,57.7783,57.624,57.6387,105219.0
2018-12-07 13:20:00,78.42,78.55,78.39,78.51,110438.0,57.6313,57.7268,57.6093,57.6975,110438.0
2018-12-07 13:25:00,78.52,78.52,78.35,78.4,63983.0,57.7048,57.7048,57.5799,57.6166,63983.0
2018-12-07 13:30:00,78.4,78.4,78.13,78.19,85308.0,57.6166,57.6166,57.4182,57.4623,85308.0
2018-12-07 13:35:00,78.19,78.29,78.11,78.14,65239.0,57.4623,57.5358,57.4035,57.4255,65239.0
2018-12-07 13:40:00,78.15,78.18,78.06,78.08,71452.0,57.4329,57.4549,57.3667,57.3814,71452.0
2018-12-07 13:45:00,78.09,78.18,77.98,78.03,64695.0,57.3888,57.4549,57.308,57.3447,64695.0
2018-12-07 13:50:00,78.02,78.07,77.96,78.01,58018.0,57.3373,57.3741,57.2933,57.33,58018.0
2018-12-07 13:55:00,78.0,78.01,77.9,77.94,86062.0,57.3227,57.33,57.2492,57.2786,86062.0
2018-12-07 14:00:00,77.93,77.94,77.74,77.76,148790.0,57.2712,57.2786,57.1316,57.1463,148790.0
2018-12-07 14:05:00,77.76,77.83,77.71,77.72,109522.0,57.1463,57.1977,57.1095,57.1169,109522.0
2018-12-07 14:10:00,77.72,77.72,77.53,77.67,87999.0,57.1169,57.1169,56.9772,57.0801,87999.0
2018-12-07 14:15:00,77.67,77.92,77.65,77.89,141790.0,57.0801,57.2639,57.0654,57.2418,141790.0
2018-12-07 14:20:00,77.88,78.02,77.77,77.79,119273.0,57.2345,57.3373,57.1536,57.1683,119273.0
2018-12-07 14:25:00,77.79,77.91,77.71,77.91,108872.0,57.1683,57.2565,57.1095,57.2565,108872.0
2018-12-07 14:30:00,77.91,77.95,77.75,77.82,146819.0,57.2565,57.2859,57.1389,57.1904,146819.0
2018-12-07 14:35:00,77.82,77.82,77.66,77.68,95529.0,57.1904,57.1904,57.0728,57.0875,95529.0
2018-12-07 14:40:00,77.67,77.7,77.58,77.59,92889.0,57.0801,57.1022,57.014,57.0213,92889.0
2018-12-07 14:45:00,77.59,77.72,77.46,77.65,183883.0,57.0213,57.1169,56.9258,57.0654,183883.0
2018-12-07 14:50:00,77.66,77.76,77.44,77.44,131859.0,57.0728,57.1463,56.9111,56.9111,131859.0
2018-12-07 14:55:00,77.45,77.5,77.35,77.45,139137.0,56.9185,56.9552,56.845,56.9185,139137.0
2018-12-07 15:00:00,77.45,77.54,77.33,77.38,137222.0,56.9185,56.9846,56.8303,56.867,137222.0
2018-12-07 15:05:00,77.38,77.62,77.37,77.61,163243.0,56.867,57.0434,56.8597,57.036,163243.0
2018-12-07 15:10:00,77.61,77.75,77.52,77.57,114618.0,57.036,57.1389,56.9699,57.0066,114618.0
2018-12-07 15:15:00,77.56,77.7,77.46,77.65,176619.0,56.9993,57.1022,56.9258,57.0654,176619.0
2018-12-07 15:20:00,77.66,77.74,77.6,77.62,211931.0,57.0728,57.1316,57.0287,57.0434,211931.0
2018-12-07 15:25:00,77.62,77.86,77.53,77.74,173509.0,57.0434,57.2198,56.9772,57.1316,173509.0
2018-12-07 15:30:00,77.74,78.04,77.67,77.98,222376.0,57.1316,57.352,57.0801,57.308,222376.0
2018-12-07 15:35:00,77.99,78.14,77.8,77.81,248343.0,57.3153,57.4255,57.1757,57.183,248343.0
2018-12-07 15:40:00,77.8,77.9,77.73,77.74,236120.0,57.1757,57.2492,57.1242,57.1316,236120.0
2018-12-07 15:45:00,77.74,77.77,77.49,77.51,253179.0,57.1316,57.1536,56.9478,56.9625,253179.0
2018-12-07 15:50:00,77.52,77.73,77.51,77.62,293535.0,56.9699,57.1242,56.9625,57.0434,293535.0
2018-12-07 15:55:00,77.62,77.78,77.59,77.67,696782.0,57.0434,57.161,57.0213,57.0801,696782.0
2018-12-10 09:30:00,77.86,77.86,77.4,77.59,619336.0,57.2198,57.2198,56.8817,57.0213,619336.0
2018-12-10 09:35:00,77.59,77.6,77.33,77.35,147462.0,57.0213,57.0287,56.8303,56.845,147462.0
2018-12-10 09:40:00,77.36,77.4,77.18,77.25,162479.0,56.8523,56.8817,56.72,56.7715,162479.0
2018-12-10 09:45:00,77.26,77.28,76.85,76.85,155998.0,56.7788,56.7935,56.4775,56.4775,155998.0
2018-12-10 09:50:00,76.85,76.87,76.52,76.56,162854.0,56.4775,56.4922,56.235,56.2644,162854.0
2018-12-10 09:55:00,76.57,76.67,76.38,76.41,310429.0,56.2717,56.3452,56.1321,56.1542,310429.0
2018-12-10 10:00:00,76.4,76.58,76.3,76.37,160604.0,56.1468,56.2791,56.0733,56.1248,160604.0
2018-12-10 10:05:00,76.37,76.46,76.22,76.27,171020.0,56.1248,56.1909,56.0145,56.0513,171020.0
2018-12-10 10:10:00,76.27,76.43,76.17,76.42,129731.0,56.0513,56.1688,55.9778,56.1615,129731.0
2018-12-10 10:15:00,76.42,76.5,76.33,76.41,165698.0,56.1615,56.2203,56.0954,56.1542,165698.0
2018-12-10 10:20:00,76.43,76.48,76.28,76.39,109888.0,56.1688,56.2056,56.0586,56.1395,109888.0
2018-12-10 10:25:00,76.39,76.5,76.24,76.34,148723.0,56.1395,56.2203,56.0292,56.1027,148723.0
2018-12-10 10:30:00,76.34,76.44,76.06,76.1,125879.0,56.1027,56.1762,55.8969,55.9263,125879.0
2018-12-10 10:35:00,76.09,76.19,75.88,75.88,266558.0,55.919,55.9925,55.7647,55.7647,266558.0
2018-12-10 10:40:00,75.88,75.94,75.79,75.81,187699.0,55.7647,55.8087,55.6985,55.7132,187699.0
2018-12-10 10:45:00,75.81,76.09,75.78,75.94,196428.0,55.7132,55.919,55.6912,55.8087,196428.0
2018-12-10 10:50:00,75.92,75.94,75.6,75.63,159085.0,55.794,55.8087,55.5589,55.5809,159085.0
2018-12-10 10:55:00,75.64,75.81,75.56,75.61,144676.0,55.5883,55.7132,55.5295,55.5662,144676.0
2018-12-10 11:00:00,75.61,75.62,74.93,74.98,460933.0,55.5662,55.5736,55.0665,55.1032,460933.0
2018-12-10 11:05:00,74.98,75.19,74.94,74.96,189081.0,55.1032,55.2576,55.0738,55.0885,189081.0
2018-12-10 11:10:00,74.96,75.08,74.91,75.01,144856.0,55.0885,55.1767,55.0518,55.1253,144856.0
2018-12-10 11:15:00,75.01,75.06,74.79,74.89,192556.0,55.1253,55.162,54.9636,55.0371,192556.0
2018-12-10 11:20:00,74.89,75.01,74.81,74.82,177314.0,55.0371,55.1253,54.9783,54.9857,177314.0
2018-12-10 11:25:00,74.83,75.15,74.83,75.13,195225.0,54.993,55.2282,54.993,55.2135,195225.0
2018-12-10 11:30:00,75.12,75.27,74.93,74.94,184794.0,55.2061,55.3164,55.0665,55.0738,184794.0
2018-12-10 11:35:00,74.95,75.32,74.95,75.14,146567.0,55.0812,55.3531,55.0812,55.2208,146567.0
2018-12-10 11:40:00,75.15,75.29,75.01,75.22,125780.0,55.2282,55.3311,55.1253,55.2796,125780.0
2018-12-10 11:45:00,75.22,75.39,75.13,75.26,178299.0,55.2796,55.4045,55.2135,55.309,178299.0
2018-12-10 11:50:00,75.27,75.31,75.1,75.15,161734.0,55.3164,55.3458,55.1914,55.2282,161734.0
2018-12-10 11:55:00,75.15,75.28,75.01,75.09,120807.0,55.2282,55.3237,55.1253,55.1841,120807.0
2018-12-10 12:00:00,75.08,75.12,74.93,75.04,153934.0,55.1767,55.2061,55.0665,55.1473,153934.0
2018-12-10 12:05:00,75.05,75.19,74.97,75.12,98214.0,55.1547,55.2576,55.0959,55.2061,98214.0
2018-12-10 12:10:00,75.12,75.27,75.05,75.14,108970.0,55.2061,55.3164,55.1547,55.2208,108970.0
2018-12-10 12:15:00,75.14,75.23,74.94,74.97,159106.0,55.2208,55.287,55.0738,55.0959,159106.0
2018-12-10 12:20:00,74.97,75.02,74.87,75.0,161786.0,55.0959,55.1326,55.0224,55.1179,161786.0
2018-12-10 12:25:00,75.0,75.13,74.94,74.94,103608.0,55.1179,55.2135,55.0738,55.0738,103608.0
2018-12-10 12:30:00,74.94,75.14,74.94,75.13,82248.0,55.0738,55.2208,55.0738,55.2135,82248.0
2018-12-10 12:35:00,75.13,75.48,75.12,75.38,378280.0,55.2135,55.4707,55.2061,55.3972,378280.0
2018-12-10 12:40:00,75.38,75.59,75.38,75.46,148506.0,55.3972,55.5515,55.3972,55.456,148506.0
2018-12-10 12:45:00,75.45,75.69,75.39,75.64,134371.0,55.4486,55.625,55.4045,55.5883,134371.0
2018-12-10 12:50:00,75.65,75.78,75.56,75.76,166783.0,55.5956,55.6912,55.5295,55.6765,166783.0
2018-12-10 12:55:00,75.75,75.81,75.58,75.59,116671.0,55.6691,55.7132,55.5442,55.5515,116671.0
2018-12-10 13:00:00,75.6,75.75,75.57,75.62,127426.0,55.5589,55.6691,55.5368,55.5736,127426.0
2018-12-10 13:05:00,75.63,75.79,75.57,75.74,120355.0,55.5809,55.6985,55.5368,55.6618,120355.0
2018-12-10 13:10:00,75.74,75.98,75.67,75.9,145058.0,55.6618,55.8381,55.6103,55.7793,145058.0
2018-12-10 13:15:00,75.89,75.99,75.85,75.94,96790.0,55.772,55.8455,55.7426,55.8087,96790.0
2018-12-10 13:20:00,75.94,75.97,75.73,75.74,91107.0,55.8087,55.8308,55.6544,55.6618,91107.0
2018-12-10 13:25:00,75.74,75.79,75.67,75.7,77542.0,55.6618,55.6985,55.6103,55.6324,77542.0
2018-12-10 13:30:00,75.7,75.93,75.68,75.85,101117.0,55.6324,55.8014,55.6177,55.7426,101117.0
2018-12-10 13:35:00,75.86,76.0,75.86,75.9,91639.0,55.75,55.8528,55.75,55.7793,91639.0
2018-12-10 13:40:00,75.9,75.93,75.79,75.83,105455.0,55.7793,55.8014,55.6985,55.7279,105455.0
2018-12-10 13:45:00,75.83,75.98,75.81,75.95,70761.0,55.7279,55.8381,55.7132,55.8161,70761.0
2018-12-10 13:50:00,75.96,76.14,75.95,76.1,97567.0,55.8234,55.9557,55.8161,55.9263,97567.0
2018-12-10 13:55:00,76.11,76.12,75.99,76.0,66015.0,55.9337,55.941,55.8455,55.8528,66015.0
2018-12-10 14:00:00,76.0,76.06,75.8,75.8,107674.0,55.8528,55.8969,55.7059,55.7059,107674.0
2018-12-10 14:05:00,75.81,75.92,75.78,75.87,86261.0,55.7132,55.794,55.6912,55.7573,86261.0
2018-12-10 14:10:00,75.87,75.92,75.76,75.78,79717.0,55.7573,55.794,55.6765,55.6912,79717.0
2018-12-10 14:15:00,75.78,75.84,75.6,75.65,225142.0,55.6912,55.7353,55.5589,55.5956,225142.0
2018-12-10 14:20:00,75.65,75.78,75.58,75.69,88594.0,55.5956,55.6912,55.5442,55.625,88594.0
2018-12-10 14:25:00,75.7,75.81,75.69,75.72,131795.0,55.6324,55.7132,55.625,55.6471,131795.0
2018-12-10 14:30:00,75.74,76.0,75.72,75.94,169224.0,55.6618,55.8528,55.6471,55.8087,169224.0
2018-12-10 14:35:00,75.95,76.01,75.87,75.97,231839.0,55.8161,55.8602,55.7573,55.8308,231839.0
2018-12-10 14:40:00,75.97,76.12,75.95,76.05,104047.0,55.8308,55.941,55.8161,55.8896,104047.0
2018-12-10 14:45:00,76.06,76.08,75.95,76.0,86107.0,55.8969,55.9116,55.8161,55.8528,86107.0
2018-12-10 14:50:00,76.0,76.09,75.98,76.03,99305.0,55.8528,55.919,55.8381,55.8749,99305.0
2018-12-10 14:55:00,76.03,76.1,75.74,75.81,191564.0,55.8749,55.9263,55.6618,55.7132,191564.0
2018-12-10 15:00:00,75.8,75.95,75.76,75.89,614031.0,55.7059,55.8161,55.6765,55.772,614031.0
2018-12-10 15:05:00,75.9,76.07,75.89,76.01,157359.0,55.7793,55.9043,55.772,55.8602,157359.0
2018-12-10 15:10:00,76.02,76.12,76.0,76.06,156460.0,55.8675,55.941,55.8528,55.8969,156460.0
2018-12-10 15:15:00,76.06,76.08,75.94,76.02,117173.0,55.8969,55.9116,55.8087,55.8675,117173.0
2018-12-10 15:20:00,76.03,76.14,76.03,76.08,127762.0,55.8749,55.9557,55.8749,55.9116,127762.0
2018-12-10 15:25:00,76.08,76.23,76.07,76.2,131908.0,55.9116,56.0219,55.9043,55.9998,131908.0
2018-12-10 15:30:00,76.21,76.47,76.2,76.45,182550.0,56.0072,56.1982,55.9998,56.1835,182550.0
2018-12-10 15:35:00,76.45,76.63,76.39,76.6,174469.0,56.1835,56.3158,56.1395,56.2938,174469.0
2018-12-10 15:40:00,76.6,76.63,76.51,76.55,180668.0,56.2938,56.3158,56.2276,56.257,180668.0
2018-12-10 15:45:00,76.55,76.57,76.4,76.42,313547.0,56.257,56.2717,56.1468,56.1615,313547.0
2018-12-10 15:50:00,76.41,76.53,76.37,76.51,270145.0,56.1542,56.2423,56.1248,56.2276,270145.0
2018-12-10 15:55:00,76.51,76.62,76.49,76.53,853974.0,56.2276,56.3085,56.2129,56.2423,853974.0
2018-12-11 09:30:00,77.7,77.75,77.38,77.66,442412.0,57.1022,57.1389,56.867,57.0728,442412.0
2018-12-11 09:35:00,77.68,77.8,77.58,77.58,149900.0,57.0875,57.1757,57.014,57.014,149900.0
2018-12-11 09:40:00,77.57,77.59,77.35,77.42,136151.0,57.0066,57.0213,56.845,56.8964,136151.0
2018-12-11 09:45:00,77.42,77.42,77.09,77.17,148877.0,56.8964,56.8964,56.6539,56.7127,148877.0
2018-12-11 09:50:00,77.16,77.21,77.04,77.12,109664.0,56.7053,56.7421,56.6171,56.6759,109664.0
2018-12-11 09:55:00,77.12,77.15,76.88,76.9,118821.0,56.6759,56.698,56.4996,56.5143,118821.0
2018-12-11 10:00:00,76.91,77.06,76.88,76.98,93578.0,56.5216,56.6318,56.4996,56.573,93578.0
2018-12-11 10:05:00,76.98,77.17,76.9,77.14,122021.0,56.573,56.7127,56.5143,56.6906,122021.0
2018-12-11 10:10:00,77.14,77.2,77.0,77.13,194256.0,56.6906,56.7347,56.5877,56.6833,194256.0
2018-12-11 10:15:00,77.14,77.37,77.09,77.34,231024.0,56.6906,56.8597,56.6539,56.8376,231024.0
2018-12-11 10:20:00,77.33,77.33,77.05,77.21,92934.0,56.8303,56.8303,56.6245,56.7421,92934.0
2018-12-11 10:25:00,77.2,77.23,76.97,77.09,56520.0,56.7347,56.7568,56.5657,56.6539,56520.0
2018-12-11 10:30:00,77.11,77.18,76.94,76.96,101713.0,56.6686,56.72,56.5437,56.5583,101713.0
2018-12-11 10:35:00,76.98,76.99,76.73,76.93,95240.0,56.573,56.5804,56.3893,56.5363,95240.0
2018-12-11 10:40:00,76.93,77.06,76.92,77.04,80049.0,56.5363,56.6318,56.529,56.6171,80049.0
2018-12-11 10:45:00,77.04,77.15,76.8,76.85,109577.0,56.6171,56.698,56.4408,56.4775,109577.0
2018-12-11 10:50:00,76.85,76.87,76.7,76.74,125398.0,56.4775,56.4922,56.3673,56.3967,125398.0
2018-12-11 10:55:00,76.75,76.91,76.63,76.9,102171.0,56.404,56.5216,56.3158,56.5143,102171.0
2018-12-11 11:00:00,76.89,76.9,76.62,76.67,116185.0,56.5069,56.5143,56.3085,56.3452,116185.0
2018-12-11 11:05:00,76.68,76.69,76.49,76.61,210297.0,56.3526,56.3599,56.2129,56.3011,210297.0
2018-12-11 11:10:00,76.62,76.7,76.42,76.46,105396.0,56.3085,56.3673,56.1615,56.1909,105396.0
2018-12-11 11:15:00,76.46,76.56,76.33,76.51,137113.0,56.1909,56.2644,56.0954,56.2276,137113.0
2018-12-11 11:20:00,76.51,76.54,76.24,76.35,131754.0,56.2276,56.2497,56.0292,56.1101,131754.0
2018-12-11 11:25:00,76.36,76.38,76.2,76.29,120806.0,56.1174,56.1321,55.9998,56.066,120806.0
2018-12-11 11:30:00,76.28,76.36,76.08,76.11,102537.0,56.0586,56.1174,55.9116,55.9337,102537.0
2018-12-11 11:35:00,76.1,76.27,76.05,76.25,94699.0,55.9263,56.0513,55.8896,56.0366,94699.0
2018-12-11 11:40:00,76.24,76.26,76.07,76.13,92315.0,56.0292,56.0439,55.9043,55.9484,92315.0
2018-12-11 11:45:00,76.12,76.23,76.05,76.11,140251.0,55.941,56.0219,55.8896,55.9337,140251.0
2018-12-11 11:50:00,76.11,76.31,76.08,76.28,59921.0,55.9337,56.0807,55.9116,56.0586,59921.0
2018-12-11 11:55:00,76.27,76.43,76.22,76.37,137221.0,56.0513,56.1688,56.0145,56.1248,137221.0
2018-12-11 12:00:00,76.36,76.36,75.99,76.01,87367.0,56.1174,56.1174,55.8455,55.8602,87367.0
2018-12-11 12:05:00,76.01,76.1,75.93,76.08,117570.0,55.8602,55.9263,55.8014,55.9116,117570.0
2018-12-11 12:10:00,76.07,76.07,75.86,75.95,87479.0,55.9043,55.9043,55.75,55.8161,87479.0
2018-12-11 12:15:00,75.94,75.99,75.86,75.96,70270.0,55.8087,55.8455,55.75,55.8234,70270.0
2018-12-11 12:20:00,75.95,76.11,75.93,76.04,74338.0,55.8161,55.9337,55.8014,55.8822,74338.0
2018-12-11 12:25:00,76.03,76.05,75.87,75.87,77817.0,55.8749,55.8896,55.7573,55.7573,77817.0
2018-12-11 12:30:00,75.87,76.02,75.85,76.0,80616.0,55.7573,55.8675,55.7426,55.8528,80616.0
2018-12-11 12:35:00,76.01,76.12,75.99,76.04,68825.0,55.8602,55.941,55.8455,55.8822,68825.0
2018-12-11 12:40:00,76.05,76.2,76.01,76.17,83619.0,55.8896,55.9998,55.8602,55.9778,83619.0
2018-12-11 12:45:00,76.17,76.22,76.06,76.12,99824.0,55.9778,56.0145,55.8969,55.941,99824.0
2018-12-11 12:50:00,76.11,76.12,76.04,76.05,53453.0,55.9337,55.941,55.8822,55.8896,53453.0
2018-12-11 12:55:00,76.05,76.12,76.0,76.05,69345.0,55.8896,55.941,55.8528,55.8896,69345.0
2018-12-11 13:00:00,76.05,76.15,75.98,76.14,73722.0,55.8896,55.9631,55.8381,55.9557,73722.0
2018-12-11 13:05:00,76.15,76.15,75.99,76.07,57324.0,55.9631,55.9631,55.8455,55.9043,57324.0
2018-12-11 13:10:00,76.08,76.11,75.95,75.98,54096.0,55.9116,55.9337,55.8161,55.8381,54096.0
2018-12-11 13:15:00,75.98,76.29,75.97,76.28,92987.0,55.8381,56.066,55.8308,56.0586,92987.0
2018-12-11 13:20:00,76.28,76.28,76.16,76.17,154292.0,56.0586,56.0586,55.9704,55.9778,154292.0
2018-12-11 13:25:00,76.17,76.19,76.1,76.13,44282.0,55.9778,55.9925,55.9263,55.9484,44282.0
2018-12-11 13:30:00,76.12,76.19,76.05,76.16,58595.0,55.941,55.9925,55.8896,55.9704,58595.0
2018-12-11 13:35:00,76.17,76.25,76.14,76.19,108594.0,55.9778,56.0366,55.9557,55.9925,108594.0
2018-12-11 13:40:00,76.19,76.2,75.92,75.94,128748.0,55.9925,55.9998,55.794,55.8087,128748.0
2018-12-11 13:45:00,75.94,75.95,75.79,75.83,141126.0,55.8087,55.8161,55.6985,55.7279,141126.0
2018-12-11 13:50:00,75.82,75.86,75.68,75.76,128058.0,55.7206,55.75,55.6177,55.6765,128058.0
2018-12-11 13:55:00,75.77,75.92,75.73,75.84,72109.0,55.6838,55.794,55.6544,55.7353,72109.0
2018-12-11 14:00:00,75.84,75.98,75.78,75.89,87655.0,55.7353,55.8381,55.6912,55.772,87655.0
2018-12-11 14:05:00,75.89,75.95,75.84,75.88,81232.0,55.772,55.8161,55.7353,55.7647,81232.0
2018-12-11 14:10:00,75.88,75.95,75.86,75.9,115353.0,55.7647,55.8161,55.75,55.7793,115353.0
2018-12-11 14:15:00,75.9,76.11,75.83,76.06,129480.0,55.7793,55.9337,55.7279,55.8969,129480.0
2018-12-11 14:20:00,76.05,76.14,76.02,76.08,128410.0,55.8896,55.9557,55.8675,55.9116,128410.0
2018-12-11 14:25:00,76.09,76.47,76.08,76.42,196695.0,55.919,56.1982,55.9116,56.1615,196695.0
2018-12-11 14:30:00,76.41,76.56,76.41,76.55,107979.0,56.1542,56.2644,56.1542,56.257,107979.0
2018-12-11 14:35:00,76.56,76.62,76.5,76.59,170085.0,56.2644,56.3085,56.2203,56.2864,170085.0
2018-12-11 14:40:00,76.6,76.82,76.59,76.73,102673.0,56.2938,56.4555,56.2864,56.3893,102673.0
2018-12-11 14:45:00,76.73,76.91,76.7,76.74,140848.0,56.3893,56.5216,56.3673,56.3967,140848.0
2018-12-11 14:50:00,76.75,76.84,76.68,76.78,125483.0,56.404,56.4702,56.3526,56.4261,125483.0
2018-12-11 14:55:00,76.78,76.81,76.68,76.79,72314.0,56.4261,56.4481,56.3526,56.4334,72314.0
2018-12-11 15:00:00,76.8,76.85,76.63,76.72,136643.0,56.4408,56.4775,56.3158,56.382,136643.0
2018-12-11 15:05:00,76.73,76.79,76.6,76.78,111512.0,56.3893,56.4334,56.2938,56.4261,111512.0
2018-12-11 15:10:00,76.78,77.22,76.78,77.09,158097.0,56.4261,56.7494,56.4261,56.6539,158097.0
2018-12-11 15:15:00,77.09,77.13,76.95,76.99,94009.0,56.6539,56.6833,56.551,56.5804,94009.0
2018-12-11 15:20:00,76.99,77.02,76.9,76.9,102069.0,56.5804,56.6024,56.5143,56.5143,102069.0
2018-12-11 15:25:00,76.9,76.96,76.86,76.86,115322.0,56.5143,56.5583,56.4849,56.4849,115322.0
2018-12-11 15:30:00,76.86,77.05,76.83,76.91,197176.0,56.4849,56.6245,56.4628,56.5216,197176.0
2018-12-11 15:35:00,76.9,76.92,76.72,76.76,123870.0,56.5143,56.529,56.382,56.4114,123870.0
2018-12-11 15:40:00,76.75,76.8,76.66,76.71,160969.0,56.404,56.4408,56.3379,56.3746,160969.0
2018-12-11 15:45:00,76.71,76.73,76.53,76.53,194581.0,56.3746,56.3893,56.2423,56.2423,194581.0
2018-12-11 15:50:00,76.54,76.61,76.41,76.52,255836.0,56.2497,56.3011,56.1542,56.235,255836.0
2018-12-11 15:55:00,76.53,76.7,76.43,76.68,685371.0,56.2423,56.3673,56.1688,56.3526,685371.0
2018-12-12 09:30:00,78.04,78.2,77.7,77.84,482504.0,57.352,57.4696,57.1022,57.2051,482504.0
2018-12-12 09:35:00,77.87,77.89,77.65,77.85,131066.0,57.2271,57.2418,57.0654,57.2124,131066.0
2018-12-12 09:40:00,77.85,77.99,77.7,77.75,128234.0,57.2124,57.3153,57.1022,57.1389,128234.0
2018-12-12 09:45:00,77.74,77.82,77.63,77.72,111476.0,57.1316,57.1904,57.0507,57.1169,111476.0
2018-12-12 09:50:00,77.73,77.77,77.5,77.56,125856.0,57.1242,57.1536,56.9552,56.9993,125856.0
2018-12-12 09:55:00,77.56,77.63,77.46,77.53,83442.0,56.9993,57.0507,56.9258,56.9772,83442.0
2018-12-12 10:00:00,77.54,77.6,77.41,77.47,104773.0,56.9846,57.0287,56.8891,56.9332,104773.0
2018-12-12 10:05:00,77.46,77.47,77.33,77.46,153766.0,56.9258,56.9332,56.8303,56.9258,153766.0
2018-12-12 10:10:00,77.46,77.63,77.35,77.52,150330.0,56.9258,57.0507,56.845,56.9699,150330.0
2018-12-12 10:15:00,77.53,77.54,77.39,77.4,148665.0,56.9772,56.9846,56.8744,56.8817,148665.0
2018-12-12 10:20:00,77.4,77.57,77.36,77.41,158073.0,56.8817,57.0066,56.8523,56.8891,158073.0
2018-12-12 10:25:00,77.42,77.49,77.24,77.24,91181.0,56.8964,56.9478,56.7641,56.7641,91181.0
2018-12-12 10:30:00,77.22,77.32,77.09,77.26,134538.0,56.7494,56.8229,56.6539,56.7788,134538.0
2018-12-12 10:35:00,77.27,77.27,76.94,76.95,147167.0,56.7862,56.7862,56.5437,56.551,147167.0
2018-12-12 10:40:00,76.95,77.0,76.88,76.98,87124.0,56.551,56.5877,56.4996,56.573,87124.0
2018-12-12 10:45:00,76.99,77.1,76.91,77.09,180439.0,56.5804,56.6612,56.5216,56.6539,180439.0
2018-12-12 10:50:00,77.1,77.19,77.09,77.12,139958.0,56.6612,56.7274,56.6539,56.6759,139958.0
2018-12-12 10:55:00,77.12,77.28,77.09,77.25,119732.0,56.6759,56.7935,56.6539,56.7715,119732.0
2018-12-12 11:00:00,77.24,77.34,77.2,77.32,157177.0,56.7641,56.8376,56.7347,56.8229,157177.0
2018-12-12 11:05:00,77.32,77.47,77.27,77.45,106424.0,56.8229,56.9332,56.7862,56.9185,106424.0
2018-12-12 11:10:00,77.45,77.45,77.3,77.38,100081.0,56.9185,56.9185,56.8082,56.867,100081.0
2018-12-12 11:15:00,77.38,77.5,77.34,77.37,81177.0,56.867,56.9552,56.8376,56.8597,81177.0
2018-12-12 11:20:00,77.36,77.36,77.2,77.29,67403.0,56.8523,56.8523,56.7347,56.8009,67403.0
2018-12-12 11:25:00,77.28,77.32,77.18,77.19,91300.0,56.7935,56.8229,56.72,56.7274,91300.0
2018-12-12 11:30:00,77.19,77.24,76.96,77.02,111940.0,56.7274,56.7641,56.5583,56.6024,111940.0
2018-12-12 11:35:00,77.01,77.13,76.98,77.07,89625.0,56.5951,56.6833,56.573,56.6392,89625.0
2018-12-12 11:40:00,77.08,77.12,76.89,77.0,135552.0,56.6465,56.6759,56.5069,56.5877,135552.0
2018-12-12 11:45:00,77.01,77.02,76.92,76.98,114112.0,56.5951,56.6024,56.529,56.573,114112.0
2018-12-12 11:50:00,76.98,77.14,76.95,77.1,98696.0,56.573,56.6906,56.551,56.6612,98696.0
2018-12-12 11:55:00,77.09,77.12,76.93,77.12,79484.0,56.6539,56.6759,56.5363,56.6759,79484.0
2018-12-12 12:00:00,77.12,77.18,77.06,77.14,105711.0,56.6759,56.72,56.6318,56.6906,105711.0
2018-12-12 12:05:00,77.14,77.15,76.99,77.08,118969.0,56.6906,56.698,56.5804,56.6465,118969.0
2018-12-12 12:10:00,77.08,77.11,76.9,76.94,110484.0,56.6465,56.6686,56.5143,56.5437,110484.0
2018-12-12 12:15:00,76.94,76.98,76.87,76.88,134396.0,56.5437,56.573,56.4922,56.4996,134396.0
2018-12-12 12:20:00,76.87,76.95,76.8,76.9,103325.0,56.4922,56.551,56.4408,56.5143,103325.0
2018-12-12 12:25:00,76.89,77.06,76.86,77.05,88290.0,56.5069,56.6318,56.4849,56.6245,88290.0
2018-12-12 12:30:00,77.06,77.07,76.97,77.01,93239.0,56.6318,56.6392,56.5657,56.5951,93239.0
2018-12-12 12:35:00,77.01,77.02,76.74,76.81,112699.0,56.5951,56.6024,56.3967,56.4481,112699.0
2018-12-12 12:40:00,76.81,76.94,76.79,76.9,95388.0,56.4481,56.5437,56.4334,56.5143,95388.0
2018-12-12 12:45:00,76.9,76.93,76.81,76.88,81393.0,56.5143,56.5363,56.4481,56.4996,81393.0
2018-12-12 12:50:00,76.88,77.1,76.87,77.04,73539.0,56.4996,56.6612,56.4922,56.6171,73539.0
2018-12-12 12:55:00,77.05,77.16,77.04,77.14,77413.0,56.6245,56.7053,56.6171,56.6906,77413.0
2018-12-12 13:00:00,77.14,77.19,77.1,77.17,50579.0,56.6906,56.7274,56.6612,56.7127,50579.0
2018-12-12 13:05:00,77.17,77.18,77.1,77.13,72718.0,56.7127,56.72,56.6612,56.6833,72718.0
2018-12-12 13:10:00,77.12,77.2,77.12,77.17,77713.0,56.6759,56.7347,56.6759,56.7127,77713.0
2018-12-12 13:15:00,77.17,77.18,77.05,77.06,44962.0,56.7127,56.72,56.6245,56.6318,44962.0
2018-12-12 13:20:00,77.05,77.14,77.03,77.12,57552.0,56.6245,56.6906,56.6098,56.6759,57552.0
2018-12-12 13:25:00,77.11,77.22,77.1,77.18,61329.0,56.6686,56.7494,56.6612,56.72,61329.0
2018-12-12 13:30:00,77.18,77.21,77.09,77.15,89034.0,56.72,56.7421,56.6539,56.698,89034.0
2018-12-12 13:35:00,77.15,77.17,77.06,77.11,65635.0,56.698,56.7127,56.6318,56.6686,65635.0
2018-12-12 13:40:00,77.11,77.12,77.0,77.01,54777.0,56.6686,56.6759,56.5877,56.5951,54777.0
2018-12-12 13:45:00,77.02,77.03,76.99,77.03,60076.0,56.6024,56.6098,56.5804,56.6098,60076.0
2018-12-12 13:50:00,77.02,77.03,76.91,76.93,68888.0,56.6024,56.6098,56.5216,56.5363,68888.0
2018-12-12 13:55:00,76.93,76.95,76.77,76.87,113970.0,56.5363,56.551,56.4187,56.4922,113970.0
2018-12-12 14:00:00,76.88,76.88,76.78,76.82,59948.0,56.4996,56.4996,56.4261,56.4555,59948.0
2018-12-12 14:05:00,76.83,76.86,76.72,76.75,95638.0,56.4628,56.4849,56.382,56.404,95638.0
2018-12-12 14:10:00,76.75,76.76,76.64,76.67,169633.0,56.404,56.4114,56.3232,56.3452,169633.0
2018-12-12 14:15:00,76.67,76.73,76.6,76.64,210997.0,56.3452,56.3893,56.2938,56.3232,210997.0
2018-12-12 14:20:00,76.64,76.69,76.58,76.67,139366.0,56.3232,56.3599,56.2791,56.3452,139366.0
2018-12-12 14:25:00,76.67,76.69,76.37,76.45,182267.0,56.3452,56.3599,56.1248,56.1835,182267.0
2018-12-12 14:30:00,76.45,76.56,76.35,76.56,181173.0,56.1835,56.2644,56.1101,56.2644,181173.0
2018-12-12 14:35:00,76.56,76.59,76.41,76.53,131554.0,56.2644,56.2864,56.1542,56.2423,131554.0
2018-12-12 14:40:00,76.53,76.57,76.35,76.47,117629.0,56.2423,56.2717,56.1101,56.1982,117629.0
2018-12-12 14:45:00,76.47,76.52,76.27,76.28,155699.0,56.1982,56.235,56.0513,56.0586,155699.0
2018-12-12 14:50:00,76.28,76.39,76.23,76.29,193134.0,56.0586,56.1395,56.0219,56.066,193134.0
2018-12-12 14:55:00,76.28,76.46,76.25,76.41,227059.0,56.0586,56.1909,56.0366,56.1542,227059.0
2018-12-12 15:00:00,76.41,76.5,76.32,76.32,130758.0,56.1542,56.2203,56.088,56.088,130758.0
2018-12-12 15:05:00,76.32,76.46,76.31,76.42,196236.0,56.088,56.1909,56.0807,56.1615,196236.0
2018-12-12 15:10:00,76.42,76.57,76.41,76.49,93952.0,56.1615,56.2717,56.1542,56.2129,93952.0
2018-12-12 15:15:00,76.48,76.49,76.26,76.3,109263.0,56.2056,56.2129,56.0439,56.0733,109263.0
2018-12-12 15:20:00,76.29,76.36,76.26,76.34,94627.0,56.066,56.1174,56.0439,56.1027,94627.0
2018-12-12 15:25:00,76.33,76.46,76.25,76.28,146164.0,56.0954,56.1909,56.0366,56.0586,146164.0
2018-12-12 15:30:00,76.28,76.4,76.27,76.29,145767.0,56.0586,56.1468,56.0513,56.066,145767.0
2018-12-12 15:35:00,76.3,76.49,76.25,76.46,131050.0,56.0733,56.2129,56.0366,56.1909,131050.0
2018-12-12 15:40:00,76.47,76.5,76.34,76.37,151185.0,56.1982,56.2203,56.1027,56.1248,151185.0
2018-12-12 15:45:00,76.36,76.41,76.28,76.3,222338.0,56.1174,56.1542,56.0586,56.0733,222338.0
2018-12-12 15:50:00,76.3,76.32,76.2,76.24,189904.0,56.0733,56.088,55.9998,56.0292,189904.0
2018-12-12 15:55:00,76.24,76.24,76.01,76.04,867533.0,56.0292,56.0292,55.8602,55.8822,867533.0
2018-12-13 09:30:00,76.03,76.29,75.95,76.11,313674.0,55.8749,56.066,55.8161,55.9337,313674.0
2018-12-13 09:35:00,76.12,76.66,76.12,76.45,152060.0,55.941,56.3379,55.941,56.1835,152060.0
2018-12-13 09:40:00,76.46,76.51,76.19,76.2,137698.0,56.1909,56.2276,55.9925,55.9998,137698.0
2018-12-13 09:45:00,76.19,76.4,76.18,76.34,103396.0,55.9925,56.1468,55.9851,56.1027,103396.0
2018-12-13 09:50:00,76.33,76.4,76.21,76.29,98951.0,56.0954,56.1468,56.0072,56.066,98951.0
2018-12-13 09:55:00,76.29,76.42,76.2,76.21,172357.0,56.066,56.1615,55.9998,56.0072,172357.0
2018-12-13 10:00:00,76.21,76.6,76.18,76.6,246553.0,56.0072,56.2938,55.9851,56.2938,246553.0
2018-12-13 10:05:00,76.6,76.68,76.53,76.62,147368.0,56.2938,56.3526,56.2423,56.3085,147368.0
2018-12-13 10:10:00,76.62,77.01,76.61,76.78,217285.0,56.3085,56.5951,56.3011,56.4261,217285.0
2018-12-13 10:15:00,76.79,76.98,76.79,76.86,103329.0,56.4334,56.573,56.4334,56.4849,103329.0
2018-12-13 10:20:00,76.87,76.92,76.8,76.87,95241.0,56.4922,56.529,56.4408,56.4922,95241.0
2018-12-13 10:25:00,76.88,76.99,76.73,76.79,110981.0,56.4996,56.5804,56.3893,56.4334,110981.0
2018-12-13 10:30:00,76.8,76.89,76.62,76.87,126593.0,56.4408,56.5069,56.3085,56.4922,126593.0
2018-12-13 10:35:00,76.86,77.07,76.84,76.86,134430.0,56.4849,56.6392,56.4702,56.4849,134430.0
2018-12-13 10:40:00,76.86,76.91,76.76,76.84,121401.0,56.4849,56.5216,56.4114,56.4702,121401.0
2018-12-13 10:45:00,76.84,76.92,76.65,76.78,132001.0,56.4702,56.529,56.3305,56.4261,132001.0
2018-12-13 10:50:00,76.8,76.8,76.58,76.73,102550.0,56.4408,56.4408,56.2791,56.3893,102550.0
2018-12-13 10:55:00,76.74,76.87,76.72,76.84,93113.0,56.3967,56.4922,56.382,56.4702,93113.0
2018-12-13 11:00:00,76.84,76.85,76.67,76.72,82199.0,56.4702,56.4775,56.3452,56.382,82199.0
2018-12-13 11:05:00,76.71,76.91,76.71,76.83,88606.0,56.3746,56.5216,56.3746,56.4628,88606.0
2018-12-13 11:10:00,76.83,76.84,76.68,76.76,56646.0,56.4628,56.4702,56.3526,56.4114,56646.0
2018-12-13 11:15:00,76.77,76.85,76.61,76.68,104642.0,56.4187,56.4775,56.3011,56.3526,104642.0
2018-12-13 11:20:00,76.67,76.76,76.61,76.69,81986.0,56.3452,56.4114,56.3011,56.3599,81986.0
2018-12-13 11:25:00,76.7,76.93,76.7,76.87,90299.0,56.3673,56.5363,56.3673,56.4922,90299.0
2018-12-13 11:30:00,76.86,76.97,76.8,76.92,94358.0,56.4849,56.5657,56.4408,56.529,94358.0
2018-12-13 11:35:00,76.91,76.96,76.81,76.88,67774.0,56.5216,56.5583,56.4481,56.4996,67774.0
2018-12-13 11:40:00,76.88,77.22,76.75,77.2,130226.0,56.4996,56.7494,56.404,56.7347,130226.0
2018-12-13 11:45:00,77.21,77.21,77.05,77.05,69584.0,56.7421,56.7421,56.6245,56.6245,69584.0
2018-12-13 11:50:00,77.04,77.07,76.95,77.01,75705.0,56.6171,56.6392,56.551,56.5951,75705.0
2018-12-13 11:55:00,77.01,77.07,76.89,76.89,69975.0,56.5951,56.6392,56.5069,56.5069,69975.0
2018-12-13 12:00:00,76.88,76.91,76.7,76.76,108410.0,56.4996,56.5216,56.3673,56.4114,108410.0
2018-12-13 12:05:00,76.75,76.9,76.73,76.87,81473.0,56.404,56.5143,56.3893,56.4922,81473.0
2018-12-13 12:10:00,76.86,77.1,76.7,77.03,199375.0,56.4849,56.6612,56.3673,56.6098,199375.0
2018-12-13 12:15:00,77.03,77.04,76.83,76.89,145888.0,56.6098,56.6171,56.4628,56.5069,145888.0
2018-12-13 12:20:00,76.9,76.92,76.79,76.8,62453.0,56.5143,56.529,56.4334,56.4408,62453.0
2018-12-13 12:25:00,76.8,76.81,76.71,76.8,60835.0,56.4408,56.4481,56.3746,56.4408,60835.0
2018-12-13 12:30:00,76.78,76.92,76.76,76.87,74096.0,56.4261,56.529,56.4114,56.4922,74096.0
2018-12-13 12:35:00,76.88,77.0,76.87,76.96,85268.0,56.4996,56.5877,56.4922,56.5583,85268.0
2018-12-13 12:40:00,76.96,76.98,76.88,76.89,43961.0,56.5583,56.573,56.4996,56.5069,43961.0
2018-12-13 12:45:00,76.89,76.95,76.86,76.92,43532.0,56.5069,56.551,56.4849,56.529,43532.0
2018-12-13 12:50:00,76.91,76.94,76.74,76.77,70749.0,56.5216,56.5437,56.3967,56.4187,70749.0
2018-12-13 12:55:00,76.76,76.82,76.72,76.78,34921.0,56.4114,56.4555,56.382,56.4261,34921.0
2018-12-13 13:00:00,76.77,76.77,76.53,76.58,82512.0,56.4187,56.4187,56.2423,56.2791,82512.0
2018-12-13 13:05:00,76.56,76.62,76.47,76.58,67375.0,56.2644,56.3085,56.1982,56.2791,67375.0
2018-12-13 13:10:00,76.59,76.65,76.51,76.63,46362.0,56.2864,56.3305,56.2276,56.3158,46362.0
2018-12-13 13:15:00,76.63,76.74,76.62,76.68,44228.0,56.3158,56.3967,56.3085,56.3526,44228.0
2018-12-13 13:20:00,76.68,76.76,76.68,76.72,37922.0,56.3526,56.4114,56.3526,56.382,37922.0
2018-12-13 13:25:00,76.73,76.73,76.54,76.63,65986.0,56.3893,56.3893,56.2497,56.3158,65986.0
2018-12-13 13:30:00,76.63,76.77,76.63,76.72,72036.0,56.3158,56.4187,56.3158,56.382,72036.0
2018-12-13 13:35:00,76.71,76.86,76.7,76.82,78711.0,56.3746,56.4849,56.3673,56.4555,78711.0
2018-12-13 13:40:00,76.83,76.89,76.76,76.79,69594.0,56.4628,56.5069,56.4114,56.4334,69594.0
2018-12-13 13:45:00,76.79,76.85,76.76,76.76,72050.0,56.4334,56.4775,56.4114,56.4114,72050.0
2018-12-13 13:50:00,76.75,76.78,76.6,76.62,71711.0,56.404,56.4261,56.2938,56.3085,71711.0
2018-12-13 13:55:00,76.61,76.67,76.57,76.62,66746.0,56.3011,56.3452,56.2717,56.3085,66746.0
2018-12-13 14:00:00,76.63,76.69,76.58,76.59,60538.0,56.3158,56.3599,56.2791,56.2864,60538.0
2018-12-13 14:05:00,76.61,76.61,76.43,76.49,105657.0,56.3011,56.3011,56.1688,56.2129,105657.0
2018-12-13 14:10:00,76.48,76.56,76.45,76.45,68746.0,56.2056,56.2644,56.1835,56.1835,68746.0
2018-12-13 14:15:00,76.46,76.54,76.46,76.51,60393.0,56.1909,56.2497,56.1909,56.2276,60393.0
2018-12-13 14:20:00,76.52,76.63,76.52,76.52,82336.0,56.235,56.3158,56.235,56.235,82336.0
2018-12-13 14:25:00,76.52,76.65,76.47,76.63,121016.0,56.235,56.3305,56.1982,56.3158,121016.0
2018-12-13 14:30:00,76.62,76.66,76.52,76.52,87218.0,56.3085,56.3379,56.235,56.235,87218.0
2018-12-13 14:35:00,76.52,76.52,76.38,76.42,78999.0,56.235,56.235,56.1321,56.1615,78999.0
2018-12-13 14:40:00,76.41,76.53,76.41,76.47,62353.0,56.1542,56.2423,56.1542,56.1982,62353.0
2018-12-13 14:45:00,76.47,76.53,76.43,76.46,48044.0,56.1982,56.2423,56.1688,56.1909,48044.0
2018-12-13 14:50:00,76.46,76.63,76.46,76.56,77781.0,56.1909,56.3158,56.1909,56.2644,77781.0
2018-12-13 14:55:00,76.56,76.68,76.53,76.56,69230.0,56.2644,56.3526,56.2423,56.2644,69230.0
2018-12-13 15:00:00,76.56,76.63,76.53,76.62,63878.0,56.2644,56.3158,56.2423,56.3085,63878.0
2018-12-13 15:05:00,76.62,76.67,76.56,76.56,66792.0,56.3085,56.3452,56.2644,56.2644,66792.0
2018-12-13 15:10:00,76.56,76.75,76.54,76.73,108074.0,56.2644,56.404,56.2497,56.3893,108074.0
2018-12-13 15:15:00,76.73,76.81,76.71,76.73,117423.0,56.3893,56.4481,56.3746,56.3893,117423.0
2018-12-13 15:20:00,76.73,76.87,76.68,76.81,111992.0,56.3893,56.4922,56.3526,56.4481,111992.0
2018-12-13 15:25:00,76.8,76.87,76.78,76.83,101571.0,56.4408,56.4922,56.4261,56.4628,101571.0
2018-12-13 15:30:00,76.83,76.97,76.76,76.89,156089.0,56.4628,56.5657,56.4114,56.5069,156089.0
2018-12-13 15:35:00,76.89,76.9,76.75,76.8,116298.0,56.5069,56.5143,56.404,56.4408,116298.0
2018-12-13 15:40:00,76.79,77.01,76.78,76.98,173797.0,56.4334,56.5951,56.4261,56.573,173797.0
2018-12-13 15:45:00,76.98,77.05,76.88,76.94,249035.0,56.573,56.6245,56.4996,56.5437,249035.0
2018-12-13 15:50:00,76.94,76.96,76.84,76.88,159663.0,56.5437,56.5583,56.4702,56.4996,159663.0
2018-12-13 15:55:00,76.89,77.06,76.88,76.94,733528.0,56.5069,56.6318,56.4996,56.5437,733528.0
2018-12-14 09:30:00,76.72,76.87,76.36,76.36,401336.0,56.382,56.4922,56.1174,56.1174,401336.0
2018-12-14 09:35:00,76.39,76.49,76.35,76.47,119655.0,56.1395,56.2129,56.1101,56.1982,119655.0
2018-12-14 09:40:00,76.47,76.59,76.41,76.47,109217.0,56.1982,56.2864,56.1542,56.1982,109217.0
2018-12-14 09:45:00,76.48,76.53,76.38,76.47,91590.0,56.2056,56.2423,56.1321,56.1982,91590.0
2018-12-14 09:50:00,76.48,76.54,76.39,76.5,102246.0,56.2056,56.2497,56.1395,56.2203,102246.0
2018-12-14 09:55:00,76.52,76.69,76.52,76.61,122785.0,56.235,56.3599,56.235,56.3011,122785.0
2018-12-14 10:00:00,76.6,76.7,76.53,76.68,119434.0,56.2938,56.3673,56.2423,56.3526,119434.0
2018-12-14 10:05:00,76.68,76.69,76.5,76.54,107574.0,56.3526,56.3599,56.2203,56.2497,107574.0
2018-12-14 10:10:00,76.54,76.56,76.43,76.47,105441.0,56.2497,56.2644,56.1688,56.1982,105441.0
2018-12-14 10:15:00,76.47,76.52,76.26,76.28,128078.0,56.1982,56.235,56.0439,56.0586,128078.0
2018-12-14 10:20:00,76.28,76.44,76.22,76.4,110120.0,56.0586,56.1762,56.0145,56.1468,110120.0
2018-12-14 10:25:00,76.41,76.46,76.27,76.3,82230.0,56.1542,56.1909,56.0513,56.0733,82230.0
2018-12-14 10:30:00,76.3,76.3,76.14,76.19,111047.0,56.0733,56.0733,55.9557,55.9925,111047.0
2018-12-14 10:35:00,76.19,76.29,76.18,76.26,115147.0,55.9925,56.066,55.9851,56.0439,115147.0
2018-12-14 10:40:00,76.26,76.26,76.06,76.07,99442.0,56.0439,56.0439,55.8969,55.9043,99442.0
2018-12-14 10:45:00,76.06,76.29,76.01,76.28,100512.0,55.8969,56.066,55.8602,56.0586,100512.0
2018-12-14 10:50:00,76.28,76.37,76.26,76.31,66173.0,56.0586,56.1248,56.0439,56.0807,66173.0
2018-12-14 10:55:00,76.32,76.34,76.13,76.14,112720.0,56.088,56.1027,55.9484,55.9557,112720.0
2018-12-14 11:00:00,76.16,76.34,76.11,76.31,92374.0,55.9704,56.1027,55.9337,56.0807,92374.0
2018-12-14 11:05:00,76.31,76.39,76.28,76.29,59850.0,56.0807,56.1395,56.0586,56.066,59850.0
2018-12-14 11:10:00,76.3,76.3,76.13,76.21,92940.0,56.0733,56.0733,55.9484,56.0072,92940.0
2018-12-14 11:15:00,76.22,76.24,76.14,76.17,58695.0,56.0145,56.0292,55.9557,55.9778,58695.0
2018-12-14 11:20:00,76.17,76.19,75.97,76.0,109152.0,55.9778,55.9925,55.8308,55.8528,109152.0
2018-12-14 11:25:00,75.99,76.07,75.9,75.98,106977.0,55.8455,55.9043,55.7793,55.8381,106977.0
2018-12-14 11:30:00,75.99,76.17,75.98,76.1,81689.0,55.8455,55.9778,55.8381,55.9263,81689.0
2018-12-14 11:35:00,76.11,76.14,75.95,76.01,75181.0,55.9337,55.9557,55.8161,55.8602,75181.0
2018-12-14 11:40:00,76.01,76.1,75.93,75.94,71835.0,55.8602,55.9263,55.8014,55.8087,71835.0
2018-12-14 11:45:00,75.94,75.96,75.84,75.84,108455.0,55.8087,55.8234,55.7353,55.7353,108455.0
2018-12-14 11:50:00,75.83,75.86,75.72,75.83,95888.0,55.7279,55.75,55.6471,55.7279,95888.0
2018-12-14 11:55:00,75.84,75.9,75.66,75.71,94108.0,55.7353,55.7793,55.603,55.6397,94108.0
2018-12-14 12:00:00,75.71,75.81,75.67,75.67,104210.0,55.6397,55.7132,55.6103,55.6103,104210.0
2018-12-14 12:05:00,75.68,75.76,75.6,75.61,124400.0,55.6177,55.6765,55.5589,55.5662,124400.0
2018-12-14 12:10:00,75.61,75.67,75.55,75.58,173127.0,55.5662,55.6103,55.5221,55.5442,173127.0
2018-12-14 12:15:00,75.57,75.73,75.56,75.67,97697.0,55.5368,55.6544,55.5295,55.6103,97697.0
2018-12-14 12:20:00,75.68,75.79,75.66,75.7,73251.0,55.6177,55.6985,55.603,55.6324,73251.0
2018-12-14 12:25:00,75.69,75.78,75.67,75.78,62478.0,55.625,55.6912,55.6103,55.6912,62478.0
2018-12-14 12:30:00,75.77,75.86,75.75,75.76,60148.0,55.6838,55.75,55.6691,55.6765,60148.0
2018-12-14 12:35:00,75.77,75.82,75.67,75.67,66248.0,55.6838,55.7206,55.6103,55.6103,66248.0
2018-12-14 12:40:00,75.67,75.71,75.63,75.66,46800.0,55.6103,55.6397,55.5809,55.603,46800.0
2018-12-14 12:45:00,75.66,75.69,75.62,75.67,47551.0,55.603,55.625,55.5736,55.6103,47551.0
2018-12-14 12:50:00,75.67,75.68,75.6,75.62,63983.0,55.6103,55.6177,55.5589,55.5736,63983.0
2018-12-14 12:55:00,75.63,75.7,75.62,75.62,61203.0,55.5809,55.6324,55.5736,55.5736,61203.0
2018-12-14 13:00:00,75.62,75.65,75.55,75.56,51821.0,55.5736,55.5956,55.5221,55.5295,51821.0
2018-12-14 13:05:00,75.57,75.74,75.55,75.73,81439.0,55.5368,55.6618,55.5221,55.6544,81439.0
2018-12-14 13:10:00,75.74,75.78,75.67,75.68,70913.0,55.6618,55.6912,55.6103,55.6177,70913.0
2018-12-14 13:15:00,75.68,75.71,75.58,75.6,44665.0,55.6177,55.6397,55.5442,55.5589,44665.0
2018-12-14 13:20:00,75.6,75.65,75.56,75.58,63589.0,55.5589,55.5956,55.5295,55.5442,63589.0
2018-12-14 13:25:00,75.58,75.66,75.56,75.58,45111.0,55.5442,55.603,55.5295,55.5442,45111.0
2018-12-14 13:30:00,75.57,75.6,75.43,75.45,180970.0,55.5368,55.5589,55.4339,55.4486,180970.0
2018-12-14 13:35:00,75.45,75.56,75.43,75.45,139947.0,55.4486,55.5295,55.4339,55.4486,139947.0
2018-12-14 13:40:00,75.44,75.51,75.42,75.42,88771.0,55.4413,55.4927,55.4266,55.4266,88771.0
2018-12-14 13:45:00,75.41,75.47,75.31,75.33,152570.0,55.4192,55.4633,55.3458,55.3605,152570.0
2018-12-14 13:50:00,75.34,75.47,75.33,75.34,51420.0,55.3678,55.4633,55.3605,55.3678,51420.0
2018-12-14 13:55:00,75.34,75.37,75.27,75.27,78874.0,55.3678,55.3898,55.3164,55.3164,78874.0
2018-12-14 14:00:00,75.28,75.34,75.2,75.27,104271.0,55.3237,55.3678,55.2649,55.3164,104271.0
2018-12-14 14:05:00,75.26,75.4,75.26,75.37,79116.0,55.309,55.4119,55.309,55.3898,79116.0
2018-12-14 14:10:00,75.37,75.39,75.29,75.38,77985.0,55.3898,55.4045,55.3311,55.3972,77985.0
2018-12-14 14:15:00,75.38,75.49,75.34,75.35,64846.0,55.3972,55.478,55.3678,55.3752,64846.0
2018-12-14 14:20:00,75.37,75.49,75.36,75.42,71873.0,55.3898,55.478,55.3825,55.4266,71873.0
2018-12-14 14:25:00,75.42,75.44,75.2,75.35,132803.0,55.4266,55.4413,55.2649,55.3752,132803.0
2018-12-14 14:30:00,75.34,75.36,75.17,75.23,136891.0,55.3678,55.3825,55.2429,55.287,136891.0
2018-12-14 14:35:00,75.22,75.25,75.17,75.18,85065.0,55.2796,55.3017,55.2429,55.2502,85065.0
2018-12-14 14:40:00,75.18,75.27,75.14,75.15,84785.0,55.2502,55.3164,55.2208,55.2282,84785.0
2018-12-14 14:45:00,75.16,75.23,75.12,75.19,100006.0,55.2355,55.287,55.2061,55.2576,100006.0
2018-12-14 14:50:00,75.19,75.26,75.09,75.14,149969.0,55.2576,55.309,55.1841,55.2208,149969.0
2018-12-14 14:55:00,75.14,75.34,75.11,75.3,127047.0,55.2208,55.3678,55.1988,55.3384,127047.0
2018-12-14 15:00:00,75.31,75.43,75.28,75.3,132238.0,55.3458,55.4339,55.3237,55.3384,132238.0
2018-12-14 15:05:00,75.29,75.39,75.27,75.31,102310.0,55.3311,55.4045,55.3164,55.3458,102310.0
2018-12-14 15:10:00,75.32,75.5,75.28,75.39,110162.0,55.3531,55.4854,55.3237,55.4045,110162.0
2018-12-14 15:15:00,75.39,75.46,75.34,75.37,106906.0,55.4045,55.456,55.3678,55.3898,106906.0
2018-12-14 15:20:00,75.37,75.38,75.23,75.24,143638.0,55.3898,55.3972,55.287,55.2943,143638.0
2018-12-14 15:25:00,75.24,75.35,75.23,75.28,83570.0,55.2943,55.3752,55.287,55.3237,83570.0
2018-12-14 15:30:00,75.28,75.32,75.17,75.17,152997.0,55.3237,55.3531,55.2429,55.2429,152997.0
2018-12-14 15:35:00,75.17,75.18,75.12,75.16,113610.0,55.2429,55.2502,55.2061,55.2355,113610.0
2018-12-14 15:40:00,75.16,75.2,75.1,75.13,158721.0,55.2355,55.2649,55.1914,55.2135,158721.0
2018-12-14 15:45:00,75.13,75.36,75.11,75.36,414537.0,55.2135,55.3825,55.1988,55.3825,414537.0
2018-12-14 15:50:00,75.37,75.48,75.34,75.48,254127.0,55.3898,55.4707,55.3678,55.4707,254127.0
2018-12-14 15:55:00,75.48,75.68,75.47,75.62,1059971.0,55.4707,55.6177,55.4633,55.5736,1059971.0
2018-12-17 09:30:00,75.26,75.56,74.9,74.98,445676.0,55.309,55.5295,55.0444,55.1032,445676.0
2018-12-17 09:35:00,75.0,75.18,75.0,75.09,111243.0,55.1179,55.2502,55.1179,55.1841,111243.0
2018-12-17 09:40:00,75.08,75.25,74.91,75.02,112003.0,55.1767,55.3017,55.0518,55.1326,112003.0
2018-12-17 09:45:00,75.02,75.22,74.97,75.17,163309.0,55.1326,55.2796,55.0959,55.2429,163309.0
2018-12-17 09:50:00,75.17,75.25,75.04,75.07,117813.0,55.2429,55.3017,55.1473,55.1694,117813.0
2018-12-17 09:55:00,75.08,75.25,75.06,75.23,85957.0,55.1767,55.3017,55.162,55.287,85957.0
2018-12-17 10:00:00,75.23,75.27,75.08,75.15,119450.0,55.287,55.3164,55.1767,55.2282,119450.0
2018-12-17 10:05:00,75.15,75.15,74.82,74.87,151737.0,55.2282,55.2282,54.9857,55.0224,151737.0
2018-12-17 10:10:00,74.86,75.15,74.83,75.12,212522.0,55.015,55.2282,54.993,55.2061,212522.0
2018-12-17 10:15:00,75.12,75.27,74.97,74.97,180990.0,55.2061,55.3164,55.0959,55.0959,180990.0
2018-12-17 10:20:00,74.98,75.0,74.89,74.89,87021.0,55.1032,55.1179,55.0371,55.0371,87021.0
2018-12-17 10:25:00,74.9,75.06,74.89,74.98,82333.0,55.0444,55.162,55.0371,55.1032,82333.0
2018-12-17 10:30:00,74.97,75.08,74.88,74.92,84390.0,55.0959,55.1767,55.0297,55.0591,84390.0
2018-12-17 10:35:00,74.91,75.07,74.85,75.07,87904.0,55.0518,55.1694,55.0077,55.1694,87904.0
2018-12-17 10:40:00,75.05,75.31,75.04,75.3,98566.0,55.1547,55.3458,55.1473,55.3384,98566.0
2018-12-17 10:45:00,75.3,75.33,75.22,75.29,50333.0,55.3384,55.3605,55.2796,55.3311,50333.0
2018-12-17 10:50:00,75.29,75.35,75.17,75.29,88314.0,55.3311,55.3752,55.2429,55.3311,88314.0
2018-12-17 10:55:00,75.28,75.47,75.23,75.34,100754.0,55.3237,55.4633,55.287,55.3678,100754.0
2018-12-17 11:00:00,75.34,75.4,75.22,75.32,77159.0,55.3678,55.4119,55.2796,55.3531,77159.0
2018-12-17 11:05:00,75.32,75.57,75.31,75.54,110472.0,55.3531,55.5368,55.3458,55.5148,110472.0
2018-12-17 11:10:00,75.53,75.6,75.44,75.45,82600.0,55.5074,55.5589,55.4413,55.4486,82600.0
2018-12-17 11:15:00,75.46,75.52,75.35,75.38,72674.0,55.456,55.5001,55.3752,55.3972,72674.0
2018-12-17 11:20:00,75.38,75.43,75.34,75.36,101501.0,55.3972,55.4339,55.3678,55.3825,101501.0
2018-12-17 11:25:00,75.35,75.36,75.16,75.17,106144.0,55.3752,55.3825,55.2355,55.2429,106144.0
2018-12-17 11:30:00,75.17,75.2,75.09,75.12,94713.0,55.2429,55.2649,55.1841,55.2061,94713.0
2018-12-17 11:35:00,75.12,75.28,75.05,75.27,106416.0,55.2061,55.3237,55.1547,55.3164,106416.0
2018-12-17 11:40:00,75.26,75.32,75.16,75.19,60987.0,55.309,55.3531,55.2355,55.2576,60987.0
2018-12-17 11:45:00,75.19,75.37,75.13,75.36,81128.0,55.2576,55.3898,55.2135,55.3825,81128.0
2018-12-17 11:50:00,75.37,75.42,75.32,75.36,60830.0,55.3898,55.4266,55.3531,55.3825,60830.0
2018-12-17 11:55:00,75.35,75.48,75.31,75.43,63749.0,55.3752,55.4707,55.3458,55.4339,63749.0
2018-12-17 12:00:00,75.44,75.53,75.41,75.47,69995.0,55.4413,55.5074,55.4192,55.4633,69995.0
2018-12-17 12:05:00,75.48,75.51,75.38,75.4,50598.0,55.4707,55.4927,55.3972,55.4119,50598.0
2018-12-17 12:10:00,75.41,75.42,75.19,75.2,64017.0,55.4192,55.4266,55.2576,55.2649,64017.0
2018-12-17 12:15:00,75.19,75.26,75.17,75.2,54164.0,55.2576,55.309,55.2429,55.2649,54164.0
2018-12-17 12:20:00,75.21,75.21,75.05,75.07,69073.0,55.2723,55.2723,55.1547,55.1694,69073.0
2018-12-17 12:25:00,75.08,75.11,75.02,75.03,83599.0,55.1767,55.1988,55.1326,55.14,83599.0
2018-12-17 12:30:00,75.03,75.05,74.91,74.91,131071.0,55.14,55.1547,55.0518,55.0518,131071.0
2018-12-17 12:35:00,74.91,74.94,74.8,74.83,99228.0,55.0518,55.0738,54.971,54.993,99228.0
2018-12-17 12:40:00,74.84,74.94,74.79,74.92,139052.0,55.0003,55.0738,54.9636,55.0591,139052.0
2018-12-17 12:45:00,74.92,74.96,74.86,74.95,79257.0,55.0591,55.0885,55.015,55.0812,79257.0
2018-12-17 12:50:00,74.95,75.04,74.8,74.82,96044.0,55.0812,55.1473,54.971,54.9857,96044.0
2018-12-17 12:55:00,74.83,74.92,74.78,74.83,81208.0,54.993,55.0591,54.9563,54.993,81208.0
2018-12-17 13:00:00,74.82,74.85,74.7,74.7,130343.0,54.9857,55.0077,54.8975,54.8975,130343.0
2018-12-17 13:05:00,74.69,74.78,74.62,74.62,107649.0,54.8901,54.9563,54.8387,54.8387,107649.0
2018-12-17 13:10:00,74.62,74.71,74.61,74.71,84665.0,54.8387,54.9048,54.8313,54.9048,84665.0
2018-12-17 13:15:00,74.7,74.73,74.64,74.66,60132.0,54.8975,54.9195,54.8534,54.8681,60132.0
2018-12-17 13:20:00,74.65,74.8,74.49,74.79,132601.0,54.8607,54.971,54.7431,54.9636,132601.0
2018-12-17 13:25:00,74.8,74.83,74.67,74.67,70595.0,54.971,54.993,54.8754,54.8754,70595.0
2018-12-17 13:30:00,74.67,74.77,74.48,74.49,74180.0,54.8754,54.9489,54.7358,54.7431,74180.0
2018-12-17 13:35:00,74.49,74.58,74.46,74.58,80449.0,54.7431,54.8093,54.7211,54.8093,80449.0
2018-12-17 13:40:00,74.59,74.72,74.58,74.61,70989.0,54.8166,54.9122,54.8093,54.8313,70989.0
2018-12-17 13:45:00,74.61,74.62,74.49,74.56,74505.0,54.8313,54.8387,54.7431,54.7946,74505.0
2018-12-17 13:50:00,74.56,74.59,74.46,74.56,100397.0,54.7946,54.8166,54.7211,54.7946,100397.0
2018-12-17 13:55:00,74.57,74.62,74.46,74.47,129765.0,54.8019,54.8387,54.7211,54.7284,129765.0
2018-12-17 14:00:00,74.46,74.52,74.33,74.37,139218.0,54.7211,54.7652,54.6255,54.6549,139218.0
2018-12-17 14:05:00,74.37,74.53,74.34,74.43,80530.0,54.6549,54.7725,54.6329,54.699,80530.0
2018-12-17 14:10:00,74.43,74.46,74.31,74.4,89445.0,54.699,54.7211,54.6108,54.677,89445.0
2018-12-17 14:15:00,74.4,74.45,74.33,74.36,112708.0,54.677,54.7137,54.6255,54.6476,112708.0
2018-12-17 14:20:00,74.36,74.49,74.29,74.38,89211.0,54.6476,54.7431,54.5962,54.6623,89211.0
2018-12-17 14:25:00,74.38,74.43,74.27,74.31,100447.0,54.6623,54.699,54.5815,54.6108,100447.0
2018-12-17 14:30:00,74.32,74.38,74.23,74.33,89488.0,54.6182,54.6623,54.5521,54.6255,89488.0
2018-12-17 14:35:00,74.33,74.34,74.12,74.18,152265.0,54.6255,54.6329,54.4712,54.5153,152265.0
2018-12-17 14:40:00,74.17,74.38,74.14,74.2,124277.0,54.508,54.6623,54.4859,54.53,124277.0
2018-12-17 14:45:00,74.2,74.29,74.17,74.21,135503.0,54.53,54.5962,54.508,54.5374,135503.0
2018-12-17 14:50:00,74.21,74.23,74.04,74.1,128919.0,54.5374,54.5521,54.4124,54.4565,128919.0
2018-12-17 14:55:00,74.08,74.22,74.07,74.19,88052.0,54.4418,54.5447,54.4345,54.5227,88052.0
2018-12-17 15:00:00,74.19,74.29,74.13,74.19,114266.0,54.5227,54.5962,54.4786,54.5227,114266.0
2018-12-17 15:05:00,74.19,74.29,74.04,74.05,127615.0,54.5227,54.5962,54.4124,54.4198,127615.0
2018-12-17 15:10:00,74.04,74.34,74.04,74.17,195706.0,54.4124,54.6329,54.4124,54.508,195706.0
2018-12-17 15:15:00,74.17,74.24,74.05,74.13,144752.0,54.508,54.5594,54.4198,54.4786,144752.0
2018-12-17 15:20:00,74.12,74.12,73.83,73.86,290781.0,54.4712,54.4712,54.2581,54.2801,290781.0
2018-12-17 15:25:00,73.86,73.88,73.72,73.84,210373.0,54.2801,54.2948,54.1773,54.2654,210373.0
2018-12-17 15:30:00,73.84,73.87,73.68,73.76,254298.0,54.2654,54.2875,54.1479,54.2067,254298.0
2018-12-17 15:35:00,73.77,73.8,73.64,73.69,270246.0,54.214,54.236,54.1185,54.1552,270246.0
2018-12-17 15:40:00,73.69,73.69,73.6,73.63,282860.0,54.1552,54.1552,54.0891,54.1111,282860.0
2018-12-17 15:45:00,73.62,73.79,73.48,73.61,461307.0,54.1038,54.2287,54.0009,54.0964,461307.0
2018-12-17 15:50:00,73.61,73.83,73.6,73.83,350067.0,54.0964,54.2581,54.0891,54.2581,350067.0
2018-12-17 15:55:00,73.83,74.09,73.79,74.02,762373.0,54.2581,54.4492,54.2287,54.3977,762373.0
2018-12-18 09:30:00,73.63,73.86,73.59,73.7,546065.0,54.1111,54.2801,54.0817,54.1626,546065.0
2018-12-18 09:35:00,73.7,73.82,73.45,73.79,287366.0,54.1626,54.2507,53.9788,54.2287,287366.0
2018-12-18 09:40:00,73.81,73.82,73.39,73.39,220987.0,54.2434,54.2507,53.9347,53.9347,220987.0
2018-12-18 09:45:00,73.39,73.66,73.38,73.57,193698.0,53.9347,54.1332,53.9274,54.067,193698.0
2018-12-18 09:50:00,73.57,73.73,73.47,73.72,130594.0,54.067,54.1846,53.9935,54.1773,130594.0
2018-12-18 09:55:00,73.71,73.73,73.52,73.52,113055.0,54.1699,54.1846,54.0303,54.0303,113055.0
2018-12-18 10:00:00,73.52,73.58,73.49,73.58,145503.0,54.0303,54.0744,54.0082,54.0744,145503.0
2018-12-18 10:05:00,73.57,73.64,73.49,73.52,150513.0,54.067,54.1185,54.0082,54.0303,150513.0
2018-12-18 10:10:00,73.52,73.57,73.45,73.51,112539.0,54.0303,54.067,53.9788,54.0229,112539.0
2018-12-18 10:15:00,73.52,73.57,73.36,73.43,123083.0,54.0303,54.067,53.9127,53.9641,123083.0
2018-12-18 10:20:00,73.43,73.62,73.35,73.59,135443.0,53.9641,54.1038,53.9053,54.0817,135443.0
2018-12-18 10:25:00,73.6,73.74,73.52,73.73,132409.0,54.0891,54.192,54.0303,54.1846,132409.0
2018-12-18 10:30:00,73.73,73.76,73.65,73.73,150417.0,54.1846,54.2067,54.1258,54.1846,150417.0
2018-12-18 10:35:00,73.73,73.73,73.42,73.43,144203.0,54.1846,54.1846,53.9568,53.9641,144203.0
2018-12-18 10:40:00,73.44,73.48,73.31,73.39,123770.0,53.9715,54.0009,53.8759,53.9347,123770.0
2018-12-18 10:45:00,73.39,73.39,73.14,73.3,167334.0,53.9347,53.9347,53.751,53.8686,167334.0
2018-12-18 10:50:00,73.29,73.32,73.16,73.23,132664.0,53.8612,53.8833,53.7657,53.8171,132664.0
2018-12-18 10:55:00,73.23,73.28,73.09,73.12,113493.0,53.8171,53.8539,53.7143,53.7363,113493.0
2018-12-18 11:00:00,73.12,73.2,73.05,73.06,132431.0,53.7363,53.7951,53.6849,53.6922,132431.0
2018-12-18 11:05:00,73.07,73.27,73.07,73.24,95002.0,53.6996,53.8465,53.6996,53.8245,95002.0
2018-12-18 11:10:00,73.25,73.27,73.18,73.22,98008.0,53.8318,53.8465,53.7804,53.8098,98008.0
2018-12-18 11:15:00,73.23,73.24,73.03,73.11,115159.0,53.8171,53.8245,53.6702,53.729,115159.0
2018-12-18 11:20:00,73.12,73.12,72.88,72.89,263254.0,53.7363,53.7363,53.5599,53.5673,263254.0
2018-12-18 11:25:00,72.89,72.95,72.85,72.91,157394.0,53.5673,53.6114,53.5379,53.582,157394.0
2018-12-18 11:30:00,72.92,73.01,72.85,72.94,249848.0,53.5893,53.6555,53.5379,53.604,249848.0
2018-12-18 11:35:00,72.96,73.14,72.96,73.13,130114.0,53.6187,53.751,53.6187,53.7437,130114.0
2018-12-18 11:40:00,73.12,73.16,72.92,72.96,140291.0,53.7363,53.7657,53.5893,53.6187,140291.0
2018-12-18 11:45:00,72.95,73.1,72.93,73.08,102415.0,53.6114,53.7216,53.5967,53.7069,102415.0
2018-12-18 11:50:00,73.09,73.11,72.88,72.91,119124.0,53.7143,53.729,53.5599,53.582,119124.0
2018-12-18 11:55:00,72.9,72.95,72.81,72.86,107967.0,53.5746,53.6114,53.5085,53.5452,107967.0
2018-12-18 12:00:00,72.85,72.97,72.81,72.88,104305.0,53.5379,53.6261,53.5085,53.5599,104305.0
2018-12-18 12:05:00,72.87,73.14,72.87,73.13,178452.0,53.5526,53.751,53.5526,53.7437,178452.0
2018-12-18 12:10:00,73.14,73.18,73.06,73.08,162563.0,53.751,53.7804,53.6922,53.7069,162563.0
2018-12-18 12:15:00,73.08,73.23,73.07,73.22,113670.0,53.7069,53.8171,53.6996,53.8098,113670.0
2018-12-18 12:20:00,73.22,73.26,73.16,73.23,93202.0,53.8098,53.8392,53.7657,53.8171,93202.0
2018-12-18 12:25:00,73.23,73.23,73.13,73.17,66529.0,53.8171,53.8171,53.7437,53.7731,66529.0
2018-12-18 12:30:00,73.17,73.24,73.11,73.13,84645.0,53.7731,53.8245,53.729,53.7437,84645.0
2018-12-18 12:35:00,73.14,73.2,73.08,73.16,78973.0,53.751,53.7951,53.7069,53.7657,78973.0
2018-12-18 12:40:00,73.16,73.18,73.04,73.07,81727.0,53.7657,53.7804,53.6775,53.6996,81727.0
2018-12-18 12:45:00,73.07,73.14,73.01,73.07,98864.0,53.6996,53.751,53.6555,53.6996,98864.0
2018-12-18 12:50:00,73.06,73.11,73.02,73.11,94644.0,53.6922,53.729,53.6628,53.729,94644.0
2018-12-18 12:55:00,73.11,73.12,72.97,72.98,102933.0,53.729,53.7363,53.6261,53.6334,102933.0
2018-12-18 13:00:00,72.98,73.02,72.93,72.94,102816.0,53.6334,53.6628,53.5967,53.604,102816.0
2018-12-18 13:05:00,72.94,72.97,72.91,72.94,135184.0,53.604,53.6261,53.582,53.604,135184.0
2018-12-18 13:10:00,72.94,73.01,72.93,72.95,107051.0,53.604,53.6555,53.5967,53.6114,107051.0
2018-12-18 13:15:00,72.95,72.95,72.87,72.88,132899.0,53.6114,53.6114,53.5526,53.5599,132899.0
2018-12-18 13:20:00,72.87,72.94,72.84,72.9,109973.0,53.5526,53.604,53.5305,53.5746,109973.0
2018-12-18 13:25:00,72.9,72.94,72.85,72.94,90248.0,53.5746,53.604,53.5379,53.604,90248.0
2018-12-18 13:30:00,72.94,72.95,72.86,72.91,76681.0,53.604,53.6114,53.5452,53.582,76681.0
2018-12-18 13:35:00,72.91,72.94,72.84,72.86,71822.0,53.582,53.604,53.5305,53.5452,71822.0
2018-12-18 13:40:00,72.86,72.87,72.73,72.74,123988.0,53.5452,53.5526,53.4497,53.457,123988.0
2018-12-18 13:45:00,72.73,72.78,72.71,72.76,88359.0,53.4497,53.4864,53.435,53.4717,88359.0
2018-12-18 13:50:00,72.76,72.76,72.55,72.61,135637.0,53.4717,53.4717,53.3174,53.3615,135637.0
2018-12-18 13:55:00,72.6,72.6,72.5,72.53,148204.0,53.3542,53.3542,53.2807,53.3027,148204.0
2018-12-18 14:00:00,72.53,72.64,72.52,72.58,164745.0,53.3027,53.3836,53.2954,53.3395,164745.0
2018-12-18 14:05:00,72.58,72.59,72.5,72.51,182671.0,53.3395,53.3468,53.2807,53.288,182671.0
2018-12-18 14:10:00,72.51,72.61,72.46,72.5,306902.0,53.288,53.3615,53.2513,53.2807,306902.0
2018-12-18 14:15:00,72.49,72.52,72.31,72.39,135111.0,53.2733,53.2954,53.141,53.1998,135111.0
2018-12-18 14:20:00,72.39,72.39,72.21,72.21,180365.0,53.1998,53.1998,53.0675,53.0675,180365.0
2018-12-18 14:25:00,72.22,72.26,72.18,72.22,151729.0,53.0749,53.1043,53.0455,53.0749,151729.0
2018-12-18 14:30:00,72.22,72.29,72.07,72.07,205730.0,53.0749,53.1263,52.9647,52.9647,205730.0
2018-12-18 14:35:00,72.08,72.21,72.02,72.16,187368.0,52.972,53.0675,52.9279,53.0308,187368.0
2018-12-18 14:40:00,72.16,72.16,71.79,71.8,328005.0,53.0308,53.0308,52.7589,52.7662,328005.0
2018-12-18 14:45:00,71.79,71.98,71.78,71.98,221494.0,52.7589,52.8985,52.7515,52.8985,221494.0
2018-12-18 14:50:00,71.97,72.02,71.86,71.93,130113.0,52.8912,52.9279,52.8103,52.8618,130113.0
2018-12-18 14:55:00,71.93,71.96,71.66,71.66,293522.0,52.8618,52.8838,52.6633,52.6633,293522.0
2018-12-18 15:00:00,71.66,71.85,71.62,71.76,284593.0,52.6633,52.803,52.634,52.7368,284593.0
2018-12-18 15:05:00,71.77,71.84,71.66,71.76,256837.0,52.7442,52.7956,52.6633,52.7368,256837.0
2018-12-18 15:10:00,71.76,72.04,71.71,71.9,331136.0,52.7368,52.9426,52.7001,52.8397,331136.0
2018-12-18 15:15:00,71.91,71.95,71.81,71.88,256654.0,52.8471,52.8765,52.7736,52.825,256654.0
2018-12-18 15:20:00,71.88,71.94,71.76,71.86,217797.0,52.825,52.8691,52.7368,52.8103,217797.0
2018-12-18 15:25:00,71.85,71.93,71.74,71.92,272087.0,52.803,52.8618,52.7221,52.8544,272087.0
2018-12-18 15:30:00,71.92,72.11,71.92,72.03,283208.0,52.8544,52.9941,52.8544,52.9353,283208.0
2018-12-18 15:35:00,72.03,72.11,71.95,71.97,276640.0,52.9353,52.9941,52.8765,52.8912,276640.0
2018-12-18 15:40:00,71.98,72.22,71.95,72.17,258225.0,52.8985,53.0749,52.8765,53.0381,258225.0
2018-12-18 15:45:00,72.17,72.57,72.17,72.52,432377.0,53.0381,53.3321,53.0381,53.2954,432377.0
2018-12-18 15:50:00,72.52,72.54,72.39,72.45,340486.0,53.2954,53.3101,53.1998,53.2439,340486.0
2018-12-18 15:55:00,72.46,72.52,71.96,72.0,1138912.0,53.2513,53.2954,52.8838,52.9132,1138912.0
2018-12-19 09:30:00,72.45,72.58,72.27,72.34,345025.0,53.2439,53.3395,53.1116,53.1631,345025.0
2018-12-19 09:35:00,72.36,72.48,72.3,72.34,111119.0,53.1778,53.266,53.1337,53.1631,111119.0
2018-12-19 09:40:00,72.34,72.37,72.06,72.12,130548.0,53.1631,53.1851,52.9573,53.0014,130548.0
2018-12-19 09:45:00,72.12,72.23,71.98,72.23,242784.0,53.0014,53.0822,52.8985,53.0822,242784.0
2018-12-19 09:50:00,72.23,72.28,72.15,72.24,111419.0,53.0822,53.119,53.0235,53.0896,111419.0
2018-12-19 09:55:00,72.25,72.54,72.25,72.49,229996.0,53.0969,53.3101,53.0969,53.2733,229996.0
2018-12-19 10:00:00,72.5,72.8,72.5,72.78,178046.0,53.2807,53.5011,53.2807,53.4864,178046.0
2018-12-19 10:05:00,72.78,72.86,72.73,72.8,218479.0,53.4864,53.5452,53.4497,53.5011,218479.0
2018-12-19 10:10:00,72.8,72.89,72.73,72.79,105891.0,53.5011,53.5673,53.4497,53.4938,105891.0
2018-12-19 10:15:00,72.78,72.8,72.7,72.76,134763.0,53.4864,53.5011,53.4276,53.4717,134763.0
2018-12-19 10:20:00,72.76,72.77,72.52,72.57,137172.0,53.4717,53.4791,53.2954,53.3321,137172.0
2018-12-19 10:25:00,72.55,72.7,72.51,72.66,112275.0,53.3174,53.4276,53.288,53.3983,112275.0
2018-12-19 10:30:00,72.66,72.81,72.57,72.58,147321.0,53.3983,53.5085,53.3321,53.3395,147321.0
2018-12-19 10:35:00,72.59,72.74,72.58,72.74,91742.0,53.3468,53.457,53.3395,53.457,91742.0
2018-12-19 10:40:00,72.72,72.8,72.64,72.67,125234.0,53.4423,53.5011,53.3836,53.4056,125234.0
2018-12-19 10:45:00,72.67,72.69,72.52,72.57,189991.0,53.4056,53.4203,53.2954,53.3321,189991.0
2018-12-19 10:50:00,72.57,72.75,72.51,72.71,185389.0,53.3321,53.4644,53.288,53.435,185389.0
2018-12-19 10:55:00,72.7,72.8,72.68,72.74,120069.0,53.4276,53.5011,53.413,53.457,120069.0
2018-12-19 11:00:00,72.76,72.78,72.55,72.56,124858.0,53.4717,53.4864,53.3174,53.3248,124858.0
2018-12-19 11:05:00,72.58,72.67,72.55,72.56,115670.0,53.3395,53.4056,53.3174,53.3248,115670.0
2018-12-19 11:10:00,72.56,72.74,72.48,72.6,100058.0,53.3248,53.457,53.266,53.3542,100058.0
2018-12-19 11:15:00,72.61,72.64,72.37,72.42,133051.0,53.3615,53.3836,53.1851,53.2219,133051.0
2018-12-19 11:20:00,72.42,72.45,72.33,72.38,119082.0,53.2219,53.2439,53.1557,53.1925,119082.0
2018-12-19 11:25:00,72.38,72.55,72.31,72.47,175918.0,53.1925,53.3174,53.141,53.2586,175918.0
2018-12-19 11:30:00,72.47,72.49,72.31,72.38,112833.0,53.2586,53.2733,53.141,53.1925,112833.0
2018-12-19 11:35:00,72.38,72.44,72.37,72.38,100752.0,53.1925,53.2366,53.1851,53.1925,100752.0
2018-12-19 11:40:00,72.39,72.43,72.37,72.4,90545.0,53.1998,53.2292,53.1851,53.2072,90545.0
2018-12-19 11:45:00,72.4,72.4,72.19,72.23,113708.0,53.2072,53.2072,53.0528,53.0822,113708.0
2018-12-19 11:50:00,72.23,72.4,72.23,72.4,127130.0,53.0822,53.2072,53.0822,53.2072,127130.0
2018-12-19 11:55:00,72.4,72.52,72.38,72.49,151420.0,53.2072,53.2954,53.1925,53.2733,151420.0
2018-12-19 12:00:00,72.49,72.62,72.47,72.61,122851.0,53.2733,53.3689,53.2586,53.3615,122851.0
2018-12-19 12:05:00,72.61,72.68,72.55,72.67,113275.0,53.3615,53.413,53.3174,53.4056,113275.0
2018-12-19 12:10:00,72.67,72.69,72.56,72.62,104112.0,53.4056,53.4203,53.3248,53.3689,104112.0
2018-12-19 12:15:00,72.62,72.77,72.58,72.77,112808.0,53.3689,53.4791,53.3395,53.4791,112808.0
2018-12-19 12:20:00,72.77,72.83,72.7,72.83,236899.0,53.4791,53.5232,53.4276,53.5232,236899.0
2018-12-19 12:25:00,72.85,72.87,72.79,72.83,96726.0,53.5379,53.5526,53.4938,53.5232,96726.0
2018-12-19 12:30:00,72.83,72.88,72.79,72.82,103290.0,53.5232,53.5599,53.4938,53.5158,103290.0
2018-12-19 12:35:00,72.83,72.93,72.82,72.91,85037.0,53.5232,53.5967,53.5158,53.582,85037.0
2018-12-19 12:40:00,72.92,72.93,72.83,72.87,72052.0,53.5893,53.5967,53.5232,53.5526,72052.0
2018-12-19 12:45:00,72.86,72.99,72.85,72.98,84826.0,53.5452,53.6408,53.5379,53.6334,84826.0
2018-12-19 12:50:00,72.98,73.0,72.84,72.86,96390.0,53.6334,53.6481,53.5305,53.5452,96390.0
2018-12-19 12:55:00,72.86,72.88,72.69,72.72,141830.0,53.5452,53.5599,53.4203,53.4423,141830.0
2018-12-19 13:00:00,72.7,72.79,72.68,72.76,75579.0,53.4276,53.4938,53.413,53.4717,75579.0
2018-12-19 13:05:00,72.77,72.8,72.6,72.6,98428.0,53.4791,53.5011,53.3542,53.3542,98428.0
2018-12-19 13:10:00,72.59,72.69,72.59,72.64,88816.0,53.3468,53.4203,53.3468,53.3836,88816.0
2018-12-19 13:15:00,72.64,72.65,72.55,72.59,92958.0,53.3836,53.3909,53.3174,53.3468,92958.0
2018-12-19 13:20:00,72.58,72.59,72.42,72.47,173557.0,53.3395,53.3468,53.2219,53.2586,173557.0
2018-12-19 13:25:00,72.48,72.51,72.45,72.48,78556.0,53.266,53.288,53.2439,53.266,78556.0
2018-12-19 13:30:00,72.49,72.55,72.47,72.53,138810.0,53.2733,53.3174,53.2586,53.3027,138810.0
2018-12-19 13:35:00,72.53,72.67,72.52,72.62,83166.0,53.3027,53.4056,53.2954,53.3689,83166.0
2018-12-19 13:40:00,72.62,72.76,72.6,72.72,115087.0,53.3689,53.4717,53.3542,53.4423,115087.0
2018-12-19 13:45:00,72.73,72.73,72.62,72.69,67139.0,53.4497,53.4497,53.3689,53.4203,67139.0
2018-12-19 13:50:00,72.69,72.81,72.68,72.7,86125.0,53.4203,53.5085,53.413,53.4276,86125.0
2018-12-19 13:55:00,72.69,73.04,72.69,73.0,166057.0,53.4203,53.6775,53.4203,53.6481,166057.0
2018-12-19 14:00:00,73.05,73.27,71.96,72.06,382728.0,53.6849,53.8465,52.8838,52.9573,382728.0
2018-12-19 14:05:00,72.03,72.4,72.02,72.18,260696.0,52.9353,53.2072,52.9279,53.0455,260696.0
2018-12-19 14:10:00,72.2,72.24,71.9,72.16,221442.0,53.0602,53.0896,52.8397,53.0308,221442.0
2018-12-19 14:15:00,72.15,72.54,72.03,72.42,170106.0,53.0235,53.3101,52.9353,53.2219,170106.0
2018-12-19 14:20:00,72.42,72.44,72.02,72.11,342070.0,53.2219,53.2366,52.9279,52.9941,342070.0
2018-12-19 14:25:00,72.12,72.14,71.91,72.08,335260.0,53.0014,53.0161,52.8471,52.972,335260.0
2018-12-19 14:30:00,72.06,72.2,71.88,71.91,273739.0,52.9573,53.0602,52.825,52.8471,273739.0
2018-12-19 14:35:00,71.91,72.05,71.75,71.88,216667.0,52.8471,52.95,52.7295,52.825,216667.0
2018-12-19 14:40:00,71.88,71.88,71.32,71.34,339598.0,52.825,52.825,52.4135,52.4282,339598.0
2018-12-19 14:45:00,71.33,71.59,71.25,71.58,340237.0,52.4208,52.6119,52.362,52.6046,340237.0
2018-12-19 14:50:00,71.59,71.64,71.25,71.37,290472.0,52.6119,52.6486,52.362,52.4502,290472.0
2018-12-19 14:55:00,71.37,71.38,70.8,70.98,414919.0,52.4502,52.4576,52.0313,52.1636,414919.0
2018-12-19 15:00:00,70.98,71.01,70.6,70.72,301992.0,52.1636,52.1857,51.8843,51.9725,301992.0
2018-12-19 15:05:00,70.72,70.74,70.29,70.53,568192.0,51.9725,51.9872,51.6565,51.8329,568192.0
2018-12-19 15:10:00,70.55,70.92,70.39,70.91,309282.0,51.8476,52.1195,51.73,52.1122,309282.0
2018-12-19 15:15:00,70.92,70.92,70.6,70.75,368749.0,52.1195,52.1195,51.8843,51.9946,368749.0
2018-12-19 15:20:00,70.75,71.06,70.58,71.0,384661.0,51.9946,52.2224,51.8696,52.1783,384661.0
2018-12-19 15:25:00,71.0,71.07,70.62,70.63,300966.0,52.1783,52.2298,51.899,51.9064,300966.0
2018-12-19 15:30:00,70.62,70.95,70.6,70.91,357850.0,51.899,52.1416,51.8843,52.1122,357850.0
2018-12-19 15:35:00,70.91,70.91,70.71,70.83,355169.0,52.1122,52.1122,51.9652,52.0534,355169.0
2018-12-19 15:40:00,70.83,70.87,70.57,70.79,412605.0,52.0534,52.0828,51.8623,52.024,412605.0
2018-12-19 15:45:00,70.78,70.94,70.71,70.91,435772.0,52.0166,52.1342,51.9652,52.1122,435772.0
2018-12-19 15:50:00,70.91,71.09,70.85,71.01,488394.0,52.1122,52.2445,52.0681,52.1857,488394.0
2018-12-19 15:55:00,71.0,71.12,70.76,70.78,1129950.0,52.1783,52.2665,52.0019,52.0166,1129950.0
2018-12-20 09:30:00,70.09,70.13,69.6,69.95,881681.0,51.5095,51.5389,51.1494,51.4067,881681.0
2018-12-20 09:35:00,69.97,70.09,69.85,70.03,217734.0,51.4214,51.5095,51.3332,51.4655,217734.0
2018-12-20 09:40:00,70.05,70.07,69.84,69.96,256207.0,51.4801,51.4948,51.3258,51.414,256207.0
2018-12-20 09:45:00,69.96,70.06,69.73,69.83,272697.0,51.414,51.4875,51.245,51.3185,272697.0
2018-12-20 09:50:00,69.83,70.18,69.81,70.11,226693.0,51.3185,51.5757,51.3038,51.5242,226693.0
2018-12-20 09:55:00,70.1,70.28,70.09,70.12,275483.0,51.5169,51.6492,51.5095,51.5316,275483.0
2018-12-20 10:00:00,70.12,70.38,70.11,70.26,157290.0,51.5316,51.7227,51.5242,51.6345,157290.0
2018-12-20 10:05:00,70.25,70.66,70.24,70.62,167031.0,51.6271,51.9284,51.6198,51.899,167031.0
2018-12-20 10:10:00,70.62,70.66,70.45,70.51,168337.0,51.899,51.9284,51.7741,51.8182,168337.0
2018-12-20 10:15:00,70.53,70.61,70.29,70.29,183241.0,51.8329,51.8917,51.6565,51.6565,183241.0
2018-12-20 10:20:00,70.29,70.34,70.22,70.3,270821.0,51.6565,51.6933,51.6051,51.6639,270821.0
2018-12-20 10:25:00,70.29,70.45,70.2,70.2,210411.0,51.6565,51.7741,51.5904,51.5904,210411.0
2018-12-20 10:30:00,70.2,70.4,70.14,70.15,227558.0,51.5904,51.7374,51.5463,51.5536,227558.0
2018-12-20 10:35:00,70.14,70.34,70.1,70.24,154453.0,51.5463,51.6933,51.5169,51.6198,154453.0
2018-12-20 10:40:00,70.24,70.46,70.17,70.45,158658.0,51.6198,51.7815,51.5683,51.7741,158658.0
2018-12-20 10:45:00,70.46,70.46,70.16,70.29,157804.0,51.7815,51.7815,51.561,51.6565,157804.0
2018-12-20 10:50:00,70.28,70.36,70.15,70.18,191763.0,51.6492,51.708,51.5536,51.5757,191763.0
2018-12-20 10:55:00,70.18,70.28,70.09,70.24,170285.0,51.5757,51.6492,51.5095,51.6198,170285.0
2018-12-20 11:00:00,70.23,70.24,70.03,70.15,162784.0,51.6124,51.6198,51.4655,51.5536,162784.0
2018-12-20 11:05:00,70.14,70.18,70.01,70.05,220087.0,51.5463,51.5757,51.4508,51.4801,220087.0
2018-12-20 11:10:00,70.05,70.16,69.96,70.04,270072.0,51.4801,51.561,51.414,51.4728,270072.0
2018-12-20 11:15:00,70.04,70.14,69.95,70.03,188574.0,51.4728,51.5463,51.4067,51.4655,188574.0
2018-12-20 11:20:00,70.02,70.04,69.91,69.93,159745.0,51.4581,51.4728,51.3773,51.392,159745.0
2018-12-20 11:25:00,69.91,69.94,69.66,69.8,203231.0,51.3773,51.3993,51.1935,51.2964,203231.0
2018-12-20 11:30:00,69.81,69.87,69.63,69.66,204021.0,51.3038,51.3479,51.1715,51.1935,204021.0
2018-12-20 11:35:00,69.67,69.78,69.63,69.69,156535.0,51.2009,51.2817,51.1715,51.2156,156535.0
2018-12-20 11:40:00,69.7,69.81,69.62,69.73,192495.0,51.2229,51.3038,51.1641,51.245,192495.0
2018-12-20 11:45:00,69.73,69.76,69.54,69.58,280780.0,51.245,51.267,51.1053,51.1347,280780.0
2018-12-20 11:50:00,69.58,69.64,69.18,69.37,427665.0,51.1347,51.1788,50.8408,50.9804,427665.0
2018-12-20 11:55:00,69.37,69.59,69.2,69.31,258488.0,50.9804,51.1421,50.8555,50.9363,258488.0
2018-12-20 12:00:00,69.3,69.42,69.21,69.27,214102.0,50.929,51.0172,50.8628,50.9069,214102.0
2018-12-20 12:05:00,69.26,69.51,69.2,69.3,169746.0,50.8996,51.0833,50.8555,50.929,169746.0
2018-12-20 12:10:00,69.3,69.34,69.02,69.05,314378.0,50.929,50.9584,50.7232,50.7452,314378.0
2018-12-20 12:15:00,69.05,69.31,69.01,69.29,308170.0,50.7452,50.9363,50.7158,50.9216,308170.0
2018-12-20 12:20:00,69.29,69.47,69.24,69.39,248048.0,50.9216,51.0539,50.8849,50.9951,248048.0
2018-12-20 12:25:00,69.38,69.61,69.37,69.59,228363.0,50.9878,51.1568,50.9804,51.1421,228363.0
2018-12-20 12:30:00,69.58,69.61,69.39,69.4,211837.0,51.1347,51.1568,50.9951,51.0025,211837.0
2018-12-20 12:35:00,69.39,69.49,69.29,69.43,216893.0,50.9951,51.0686,50.9216,51.0245,216893.0
2018-12-20 12:40:00,69.42,69.44,69.27,69.32,151847.0,51.0172,51.0319,50.9069,50.9437,151847.0
2018-12-20 12:45:00,69.32,69.34,69.18,69.2,143002.0,50.9437,50.9584,50.8408,50.8555,143002.0
2018-12-20 12:50:00,69.19,69.25,69.02,69.02,171162.0,50.8481,50.8922,50.7232,50.7232,171162.0
2018-12-20 12:55:00,69.02,69.26,69.0,69.16,192555.0,50.7232,50.8996,50.7085,50.8261,192555.0
2018-12-20 13:00:00,69.16,69.21,69.03,69.08,134583.0,50.8261,50.8628,50.7305,50.7673,134583.0
2018-12-20 13:05:00,69.07,69.21,68.92,68.94,197374.0,50.7599,50.8628,50.6497,50.6644,197374.0
2018-12-20 13:10:00,68.93,69.01,68.84,68.86,246077.0,50.6571,50.7158,50.5909,50.6056,246077.0
2018-12-20 13:15:00,68.86,68.99,68.83,68.95,150507.0,50.6056,50.7011,50.5836,50.6718,150507.0
2018-12-20 13:20:00,68.94,69.06,68.75,68.87,146489.0,50.6644,50.7526,50.5248,50.613,146489.0
2018-12-20 13:25:00,68.86,68.97,68.83,68.9,183730.0,50.6056,50.6865,50.5836,50.635,183730.0
2018-12-20 13:30:00,68.89,68.9,68.68,68.77,181195.0,50.6277,50.635,50.4733,50.5395,181195.0
2018-12-20 13:35:00,68.78,68.88,68.7,68.83,134323.0,50.5468,50.6203,50.488,50.5836,134323.0
2018-12-20 13:40:00,68.83,68.88,68.61,68.86,227430.0,50.5836,50.6203,50.4219,50.6056,227430.0
2018-12-20 13:45:00,68.87,68.96,68.81,68.92,207150.0,50.613,50.6791,50.5689,50.6497,207150.0
2018-12-20 13:50:00,68.91,68.92,68.63,68.65,249361.0,50.6424,50.6497,50.4366,50.4513,249361.0
2018-12-20 13:55:00,68.65,68.68,68.52,68.53,223552.0,50.4513,50.4733,50.3557,50.3631,223552.0
2018-12-20 14:00:00,68.53,68.59,68.2,68.34,369223.0,50.3631,50.4072,50.1206,50.2235,369223.0
2018-12-20 14:05:00,68.34,68.47,68.21,68.33,209309.0,50.2235,50.319,50.1279,50.2161,209309.0
2018-12-20 14:10:00,68.33,68.34,68.05,68.27,307630.0,50.2161,50.2235,50.0103,50.172,307630.0
2018-12-20 14:15:00,68.27,68.33,68.18,68.24,355608.0,50.172,50.2161,50.1059,50.15,355608.0
2018-12-20 14:20:00,68.25,68.59,68.24,68.48,228450.0,50.1573,50.4072,50.15,50.3263,228450.0
2018-12-20 14:25:00,68.48,68.83,68.47,68.8,250262.0,50.3263,50.5836,50.319,50.5615,250262.0
2018-12-20 14:30:00,68.79,68.94,68.69,68.86,203924.0,50.5542,50.6644,50.4807,50.6056,203924.0
2018-12-20 14:35:00,68.86,69.13,68.81,68.81,241527.0,50.6056,50.804,50.5689,50.5689,241527.0
2018-12-20 14:40:00,68.81,69.2,68.73,69.12,477872.0,50.5689,50.8555,50.5101,50.7967,477872.0
2018-12-20 14:45:00,69.12,69.33,69.09,69.3,349828.0,50.7967,50.951,50.7746,50.929,349828.0
2018-12-20 14:50:00,69.29,69.29,69.02,69.08,251913.0,50.9216,50.9216,50.7232,50.7673,251913.0
2018-12-20 14:55:00,69.08,69.09,68.78,68.96,280271.0,50.7673,50.7746,50.5468,50.6791,280271.0
2018-12-20 15:00:00,68.96,68.98,68.64,68.69,313402.0,50.6791,50.6938,50.4439,50.4807,313402.0
2018-12-20 15:05:00,68.69,68.83,68.48,68.81,391856.0,50.4807,50.5836,50.3263,50.5689,391856.0
2018-12-20 15:10:00,68.81,69.05,68.76,69.03,275180.0,50.5689,50.7452,50.5321,50.7305,275180.0
2018-12-20 15:15:00,69.03,69.11,68.91,68.98,378111.0,50.7305,50.7893,50.6424,50.6938,378111.0
2018-12-20 15:20:00,68.97,69.29,68.91,69.2,352642.0,50.6865,50.9216,50.6424,50.8555,352642.0
2018-12-20 15:25:00,69.2,69.22,68.9,68.91,402804.0,50.8555,50.8702,50.635,50.6424,402804.0
2018-12-20 15:30:00,68.92,69.11,68.91,68.96,401600.0,50.6497,50.7893,50.6424,50.6791,401600.0
2018-12-20 15:35:00,68.95,69.0,68.77,68.79,385136.0,50.6718,50.7085,50.5395,50.5542,385136.0
2018-12-20 15:40:00,68.8,68.85,68.46,68.48,503123.0,50.5615,50.5983,50.3116,50.3263,503123.0
2018-12-20 15:45:00,68.46,68.57,68.33,68.38,623931.0,50.3116,50.3925,50.2161,50.2529,623931.0
2018-12-20 15:50:00,68.37,68.45,68.16,68.2,690006.0,50.2455,50.3043,50.0912,50.1206,690006.0
2018-12-20 15:55:00,68.2,68.68,68.17,68.62,1985851.0,50.1206,50.4733,50.0985,50.4292,1985851.0
2018-12-21 09:30:00,68.14,68.97,68.14,68.78,6990906.0,50.0765,50.6865,50.0765,50.5468,6990906.0
2018-12-21 09:35:00,68.8,69.25,68.79,69.18,285827.0,50.5615,50.8922,50.5542,50.8408,285827.0
2018-12-21 09:40:00,69.18,69.48,69.17,69.27,271243.0,50.8408,51.0613,50.8334,50.9069,271243.0
2018-12-21 09:45:00,69.28,69.32,69.14,69.16,182216.0,50.9143,50.9437,50.8114,50.8261,182216.0
2018-12-21 09:50:00,69.15,69.15,69.05,69.06,187034.0,50.8187,50.8187,50.7452,50.7526,187034.0
2018-12-21 09:55:00,69.07,69.23,69.05,69.13,169881.0,50.7599,50.8775,50.7452,50.804,169881.0
2018-12-21 10:00:00,69.13,69.36,69.06,69.3,177664.0,50.804,50.9731,50.7526,50.929,177664.0
2018-12-21 10:05:00,69.29,69.37,69.19,69.37,199717.0,50.9216,50.9804,50.8481,50.9804,199717.0
2018-12-21 10:10:00,69.37,70.01,69.34,69.92,396463.0,50.9804,51.4508,50.9584,51.3846,396463.0
2018-12-21 10:15:00,69.92,70.34,69.87,70.31,371313.0,51.3846,51.6933,51.3479,51.6712,371313.0
2018-12-21 10:20:00,70.3,70.37,70.1,70.16,314798.0,51.6639,51.7153,51.5169,51.561,314798.0
2018-12-21 10:25:00,70.15,70.15,69.9,69.95,144008.0,51.5536,51.5536,51.3699,51.4067,144008.0
2018-12-21 10:30:00,69.95,70.15,69.92,70.06,190689.0,51.4067,51.5536,51.3846,51.4875,190689.0
2018-12-21 10:35:00,70.06,70.1,69.84,69.88,135112.0,51.4875,51.5169,51.3258,51.3552,135112.0
2018-12-21 10:40:00,69.88,69.89,69.69,69.73,176935.0,51.3552,51.3626,51.2156,51.245,176935.0
2018-12-21 10:45:00,69.73,69.94,69.72,69.79,195551.0,51.245,51.3993,51.2376,51.2891,195551.0
2018-12-21 10:50:00,69.78,69.85,69.63,69.82,223355.0,51.2817,51.3332,51.1715,51.3111,223355.0
2018-12-21 10:55:00,69.82,69.89,69.7,69.85,133712.0,51.3111,51.3626,51.2229,51.3332,133712.0
2018-12-21 11:00:00,69.84,69.89,69.63,69.66,149834.0,51.3258,51.3626,51.1715,51.1935,149834.0
2018-12-21 11:05:00,69.66,69.74,69.1,69.11,312547.0,51.1935,51.2523,50.782,50.7893,312547.0
2018-12-21 11:10:00,69.11,69.34,69.1,69.25,220967.0,50.7893,50.9584,50.782,50.8922,220967.0
2018-12-21 11:15:00,69.27,69.53,69.24,69.51,205099.0,50.9069,51.098,50.8849,51.0833,205099.0
2018-12-21 11:20:00,69.52,69.65,69.49,69.62,188092.0,51.0906,51.1862,51.0686,51.1641,188092.0
2018-12-21 11:25:00,69.62,69.84,69.53,69.84,250449.0,51.1641,51.3258,51.098,51.3258,250449.0
2018-12-21 11:30:00,69.84,69.91,69.72,69.77,166830.0,51.3258,51.3773,51.2376,51.2744,166830.0
2018-12-21 11:35:00,69.76,69.82,69.62,69.62,181027.0,51.267,51.3111,51.1641,51.1641,181027.0
2018-12-21 11:40:00,69.62,69.72,69.48,69.6,144261.0,51.1641,51.2376,51.0613,51.1494,144261.0
2018-12-21 11:45:00,69.61,69.76,69.48,69.52,143518.0,51.1568,51.267,51.0613,51.0906,143518.0
2018-12-21 11:50:00,69.53,69.8,69.52,69.63,117820.0,51.098,51.2964,51.0906,51.1715,117820.0
2018-12-21 11:55:00,69.64,69.72,69.33,69.37,173445.0,51.1788,51.2376,50.951,50.9804,173445.0
2018-12-21 12:00:00,69.38,69.51,69.31,69.46,147081.0,50.9878,51.0833,50.9363,51.0466,147081.0
2018-12-21 12:05:00,69.46,69.49,69.28,69.4,168622.0,51.0466,51.0686,50.9143,51.0025,168622.0
2018-12-21 12:10:00,69.4,69.43,69.22,69.26,200048.0,51.0025,51.0245,50.8702,50.8996,200048.0
2018-12-21 12:15:00,69.25,69.36,69.16,69.22,160265.0,50.8922,50.9731,50.8261,50.8702,160265.0
2018-12-21 12:20:00,69.23,69.27,69.07,69.12,176420.0,50.8775,50.9069,50.7599,50.7967,176420.0
2018-12-21 12:25:00,69.12,69.23,68.97,69.02,240605.0,50.7967,50.8775,50.6865,50.7232,240605.0
2018-12-21 12:30:00,69.02,69.28,68.8,69.28,351160.0,50.7232,50.9143,50.5615,50.9143,351160.0
2018-12-21 12:35:00,69.27,69.33,69.07,69.13,253954.0,50.9069,50.951,50.7599,50.804,253954.0
2018-12-21 12:40:00,69.13,69.14,68.83,68.85,305894.0,50.804,50.8114,50.5836,50.5983,305894.0
2018-12-21 12:45:00,68.86,69.04,68.86,68.94,319113.0,50.6056,50.7379,50.6056,50.6644,319113.0
2018-12-21 12:50:00,68.95,68.95,68.64,68.64,268025.0,50.6718,50.6718,50.4439,50.4439,268025.0
2018-12-21 12:55:00,68.64,68.67,68.48,68.64,278098.0,50.4439,50.466,50.3263,50.4439,278098.0
2018-12-21 13:00:00,68.65,68.72,68.57,68.61,191211.0,50.4513,50.5027,50.3925,50.4219,191211.0
2018-12-21 13:05:00,68.61,68.61,68.4,68.52,225049.0,50.4219,50.4219,50.2676,50.3557,225049.0
2018-12-21 13:10:00,68.51,68.65,68.38,68.47,155174.0,50.3484,50.4513,50.2529,50.319,155174.0
2018-12-21 13:15:00,68.48,68.57,68.36,68.45,328949.0,50.3263,50.3925,50.2382,50.3043,328949.0
2018-12-21 13:20:00,68.46,68.8,68.44,68.72,166306.0,50.3116,50.5615,50.297,50.5027,166306.0
2018-12-21 13:25:00,68.72,68.84,68.67,68.75,237032.0,50.5027,50.5909,50.466,50.5248,237032.0
2018-12-21 13:30:00,68.75,68.91,68.58,68.91,203918.0,50.5248,50.6424,50.3998,50.6424,203918.0
2018-12-21 13:35:00,68.89,68.91,68.63,68.7,178770.0,50.6277,50.6424,50.4366,50.488,178770.0
2018-12-21 13:40:00,68.7,68.77,68.61,68.76,259160.0,50.488,50.5395,50.4219,50.5321,259160.0
2018-12-21 13:45:00,68.76,68.76,68.5,68.51,156316.0,50.5321,50.5321,50.341,50.3484,156316.0
2018-12-21 13:50:00,68.51,68.6,68.38,68.47,147603.0,50.3484,50.4145,50.2529,50.319,147603.0
2018-12-21 13:55:00,68.48,68.54,68.4,68.52,164812.0,50.3263,50.3704,50.2676,50.3557,164812.0
2018-12-21 14:00:00,68.52,68.54,68.39,68.42,200940.0,50.3557,50.3704,50.2602,50.2823,200940.0
2018-12-21 14:05:00,68.43,68.47,68.34,68.38,140785.0,50.2896,50.319,50.2235,50.2529,140785.0
2018-12-21 14:10:00,68.37,68.46,68.21,68.27,220114.0,50.2455,50.3116,50.1279,50.172,220114.0
2018-12-21 14:15:00,68.28,68.49,68.26,68.42,160604.0,50.1794,50.3337,50.1647,50.2823,160604.0
2018-12-21 14:20:00,68.43,68.53,68.36,68.43,131521.0,50.2896,50.3631,50.2382,50.2896,131521.0
2018-12-21 14:25:00,68.42,68.47,68.28,68.39,126988.0,50.2823,50.319,50.1794,50.2602,126988.0
2018-12-21 14:30:00,68.4,68.43,68.23,68.23,125890.0,50.2676,50.2896,50.1426,50.1426,125890.0
2018-12-21 14:35:00,68.24,68.36,68.22,68.32,120429.0,50.15,50.2382,50.1353,50.2088,120429.0
2018-12-21 14:40:00,68.31,68.35,68.1,68.16,149537.0,50.2014,50.2308,50.0471,50.0912,149537.0
2018-12-21 14:45:00,68.16,68.28,68.14,68.25,139251.0,50.0912,50.1794,50.0765,50.1573,139251.0
2018-12-21 14:50:00,68.26,68.47,68.26,68.29,147218.0,50.1647,50.319,50.1647,50.1867,147218.0
2018-12-21 14:55:00,68.3,68.34,68.15,68.3,215660.0,50.1941,50.2235,50.0838,50.1941,215660.0
2018-12-21 15:00:00,68.3,68.53,68.3,68.48,215130.0,50.1941,50.3631,50.1941,50.3263,215130.0
2018-12-21 15:05:00,68.48,68.53,68.36,68.53,202135.0,50.3263,50.3631,50.2382,50.3631,202135.0
2018-12-21 15:10:00,68.53,68.55,68.26,68.28,215886.0,50.3631,50.3778,50.1647,50.1794,215886.0
2018-12-21 15:15:00,68.28,68.33,68.07,68.11,323559.0,50.1794,50.2161,50.025,50.0544,323559.0
2018-12-21 15:20:00,68.11,68.26,67.98,68.08,470822.0,50.0544,50.1647,49.9589,50.0324,470822.0
2018-12-21 15:25:00,68.08,68.08,67.84,67.84,320824.0,50.0324,50.0324,49.856,49.856,320824.0
2018-12-21 15:30:00,67.84,68.14,67.84,67.86,430004.0,49.856,50.0765,49.856,49.8707,430004.0
2018-12-21 15:35:00,67.85,67.88,67.67,67.71,412004.0,49.8634,49.8854,49.7311,49.7605,412004.0
2018-12-21 15:40:00,67.7,67.9,67.68,67.82,463252.0,49.7531,49.9001,49.7384,49.8413,463252.0
2018-12-21 15:45:00,67.83,68.15,67.79,68.08,705924.0,49.8487,50.0838,49.8193,50.0324,705924.0
2018-12-21 15:50:00,68.07,68.23,67.95,68.08,613201.0,50.025,50.1426,49.9368,50.0324,613201.0
2018-12-21 15:55:00,68.08,68.47,68.05,68.13,1379889.0,50.0324,50.319,50.0103,50.0691,1379889.0
2018-12-24 09:30:00,66.87,67.53,66.87,67.31,660731.0,49.1431,49.6282,49.1431,49.4665,660731.0
2018-12-24 09:35:00,67.35,67.45,66.91,67.41,371672.0,49.4959,49.5694,49.1725,49.54,371672.0
2018-12-24 09:40:00,67.41,67.46,67.21,67.31,161746.0,49.54,49.5767,49.393,49.4665,161746.0
2018-12-24 09:45:00,67.3,67.32,66.88,66.95,222707.0,49.4592,49.4739,49.1505,49.2019,222707.0
2018-12-24 09:50:00,66.96,67.05,66.77,66.86,170533.0,49.2093,49.2754,49.0697,49.1358,170533.0
2018-12-24 09:55:00,66.86,67.04,66.85,66.97,269105.0,49.1358,49.2681,49.1285,49.2166,269105.0
2018-12-24 10:00:00,66.96,67.02,66.68,66.68,208067.0,49.2093,49.2534,49.0035,49.0035,208067.0
2018-12-24 10:05:00,66.68,66.72,66.45,66.5,311770.0,49.0035,49.0329,48.8345,48.8712,311770.0
2018-12-24 10:10:00,66.51,66.95,66.47,66.91,319170.0,48.8786,49.2019,48.8492,49.1725,319170.0
2018-12-24 10:15:00,66.9,66.94,66.62,66.72,210904.0,49.1652,49.1946,48.9594,49.0329,210904.0
2018-12-24 10:20:00,66.71,66.71,66.51,66.67,214039.0,49.0256,49.0256,48.8786,48.9962,214039.0
2018-12-24 10:25:00,66.67,66.74,66.51,66.55,168727.0,48.9962,49.0476,48.8786,48.908,168727.0
2018-12-24 10:30:00,66.56,66.8,66.56,66.67,206650.0,48.9153,49.0917,48.9153,48.9962,206650.0
2018-12-24 10:35:00,66.66,66.83,66.64,66.81,220358.0,48.9888,49.1138,48.9741,49.0991,220358.0
2018-12-24 10:40:00,66.81,67.13,66.8,66.97,203955.0,49.0991,49.3342,49.0917,49.2166,203955.0
2018-12-24 10:45:00,66.97,66.98,66.71,66.77,270513.0,49.2166,49.224,49.0256,49.0697,270513.0
2018-12-24 10:50:00,66.76,66.76,66.51,66.58,175870.0,49.0623,49.0623,48.8786,48.93,175870.0
2018-12-24 10:55:00,66.59,66.63,66.42,66.51,166945.0,48.9374,48.9668,48.8124,48.8786,166945.0
2018-12-24 11:00:00,66.51,66.61,66.16,66.18,400079.0,48.8786,48.9521,48.6214,48.6361,400079.0
2018-12-24 11:05:00,66.17,66.3,66.13,66.21,198774.0,48.6287,48.7243,48.5993,48.6581,198774.0
2018-12-24 11:10:00,66.2,66.23,66.06,66.14,187458.0,48.6508,48.6728,48.5479,48.6067,187458.0
2018-12-24 11:15:00,66.13,66.17,65.77,65.81,376736.0,48.5993,48.6287,48.3348,48.3641,376736.0
2018-12-24 11:20:00,65.81,65.86,65.51,65.55,258925.0,48.3641,48.4009,48.1437,48.1731,258925.0
2018-12-24 11:25:00,65.55,65.63,65.44,65.62,253114.0,48.1731,48.2319,48.0922,48.2245,253114.0
2018-12-24 11:30:00,65.62,65.8,65.6,65.79,254531.0,48.2245,48.3568,48.2098,48.3495,254531.0
2018-12-24 11:35:00,65.79,65.86,65.61,65.85,178989.0,48.3495,48.4009,48.2172,48.3935,178989.0
2018-12-24 11:40:00,65.85,65.95,65.69,65.8,172976.0,48.3935,48.467,48.276,48.3568,172976.0
2018-12-24 11:45:00,65.79,65.81,65.56,65.62,201769.0,48.3495,48.3641,48.1804,48.2245,201769.0
2018-12-24 11:50:00,65.6,65.73,65.53,65.7,191838.0,48.2098,48.3054,48.1584,48.2833,191838.0
2018-12-24 11:55:00,65.69,65.78,65.51,65.55,224969.0,48.276,48.3421,48.1437,48.1731,224969.0
2018-12-24 12:00:00,65.56,65.73,65.53,65.68,250520.0,48.1804,48.3054,48.1584,48.2686,250520.0
2018-12-24 12:05:00,65.67,65.67,65.51,65.54,235507.0,48.2613,48.2613,48.1437,48.1657,235507.0
2018-12-24 12:10:00,65.53,65.71,65.49,65.64,266755.0,48.1584,48.2907,48.129,48.2392,266755.0
2018-12-24 12:15:00,65.63,65.73,65.6,65.65,212786.0,48.2319,48.3054,48.2098,48.2466,212786.0
2018-12-24 12:20:00,65.64,65.83,65.58,65.81,402463.0,48.2392,48.3788,48.1951,48.3641,402463.0
2018-12-24 12:25:00,65.81,66.02,65.77,65.96,320556.0,48.3641,48.5185,48.3348,48.4744,320556.0
2018-12-24 12:30:00,65.97,66.11,65.74,65.85,317566.0,48.4817,48.5846,48.3127,48.3935,317566.0
2018-12-24 12:35:00,65.84,65.86,65.69,65.69,184575.0,48.3862,48.4009,48.276,48.276,184575.0
2018-12-24 12:40:00,65.68,65.71,65.55,65.62,239842.0,48.2686,48.2907,48.1731,48.2245,239842.0
2018-12-24 12:45:00,65.63,65.7,65.53,65.67,328377.0,48.2319,48.2833,48.1584,48.2613,328377.0
2018-12-24 12:50:00,65.67,65.72,65.6,65.72,343515.0,48.2613,48.298,48.2098,48.298,343515.0
2018-12-24 12:55:00,65.72,65.72,65.49,65.56,875731.0,48.298,48.298,48.129,48.1804,875731.0
2018-12-26 09:30:00,66.18,66.3,65.74,65.79,609953.0,48.6361,48.7243,48.3127,48.3495,609953.0
2018-12-26 09:35:00,65.79,65.99,65.54,65.89,273355.0,48.3495,48.4964,48.1657,48.4229,273355.0
2018-12-26 09:40:00,65.88,65.89,65.46,65.58,297433.0,48.4156,48.4229,48.1069,48.1951,297433.0
2018-12-26 09:45:00,65.59,65.61,65.32,65.44,270741.0,48.2025,48.2172,48.004,48.0922,270741.0
2018-12-26 09:50:00,65.46,65.51,65.23,65.25,226460.0,48.1069,48.1437,47.9379,47.9526,226460.0
2018-12-26 09:55:00,65.26,65.32,65.03,65.03,224081.0,47.96,48.004,47.7909,47.7909,224081.0
2018-12-26 10:00:00,65.03,65.03,64.73,64.78,370998.0,47.7909,47.7909,47.5705,47.6072,370998.0
2018-12-26 10:05:00,64.77,65.16,64.72,65.16,228833.0,47.5998,47.8865,47.5631,47.8865,228833.0
2018-12-26 10:10:00,65.17,65.18,64.67,64.7,391873.0,47.8938,47.9012,47.5264,47.5484,391873.0
2018-12-26 10:15:00,64.71,64.88,64.65,64.67,261956.0,47.5558,47.6807,47.5117,47.5264,261956.0
2018-12-26 10:20:00,64.67,65.07,64.65,64.94,235147.0,47.5264,47.8203,47.5117,47.7248,235147.0
2018-12-26 10:25:00,64.94,65.02,64.88,64.89,209581.0,47.7248,47.7836,47.6807,47.688,209581.0
2018-12-26 10:30:00,64.88,65.15,64.87,65.09,203797.0,47.6807,47.8791,47.6733,47.835,203797.0
2018-12-26 10:35:00,65.09,65.13,64.95,64.99,163143.0,47.835,47.8644,47.7321,47.7615,163143.0
2018-12-26 10:40:00,64.99,65.18,64.98,65.07,171410.0,47.7615,47.9012,47.7542,47.8203,171410.0
2018-12-26 10:45:00,65.06,65.2,65.01,65.12,203111.0,47.813,47.9159,47.7762,47.8571,203111.0
2018-12-26 10:50:00,65.11,65.28,64.84,64.84,304540.0,47.8497,47.9746,47.6513,47.6513,304540.0
2018-12-26 10:55:00,64.84,65.11,64.84,65.03,162938.0,47.6513,47.8497,47.6513,47.7909,162938.0
2018-12-26 11:00:00,65.03,65.32,64.99,65.28,286753.0,47.7909,48.004,47.7615,47.9746,286753.0
2018-12-26 11:05:00,65.26,65.36,65.17,65.31,190066.0,47.96,48.0334,47.8938,47.9967,190066.0
2018-12-26 11:10:00,65.3,65.4,65.27,65.38,227185.0,47.9893,48.0628,47.9673,48.0481,227185.0
2018-12-26 11:15:00,65.37,65.65,65.35,65.62,222176.0,48.0408,48.2466,48.0261,48.2245,222176.0
2018-12-26 11:20:00,65.62,65.68,65.53,65.61,203777.0,48.2245,48.2686,48.1584,48.2172,203777.0
2018-12-26 11:25:00,65.62,65.78,65.56,65.76,227531.0,48.2245,48.3421,48.1804,48.3274,227531.0
2018-12-26 11:30:00,65.76,65.87,65.71,65.72,218953.0,48.3274,48.4082,48.2907,48.298,218953.0
2018-12-26 11:35:00,65.72,66.0,65.69,65.97,199971.0,48.298,48.5038,48.276,48.4817,199971.0
2018-12-26 11:40:00,65.98,66.06,65.88,66.01,223124.0,48.4891,48.5479,48.4156,48.5111,223124.0
2018-12-26 11:45:00,66.01,66.04,65.91,66.01,205163.0,48.5111,48.5332,48.4376,48.5111,205163.0
2018-12-26 11:50:00,66.01,66.04,65.8,65.82,207269.0,48.5111,48.5332,48.3568,48.3715,207269.0
2018-12-26 11:55:00,65.81,66.19,65.81,66.19,236556.0,48.3641,48.6434,48.3641,48.6434,236556.0
2018-12-26 12:00:00,66.18,66.39,66.15,66.36,278310.0,48.6361,48.7904,48.614,48.7683,278310.0
2018-12-26 12:05:00,66.38,66.71,66.38,66.69,353584.0,48.783,49.0256,48.783,49.0109,353584.0
2018-12-26 12:10:00,66.68,66.99,66.63,66.9,284324.0,49.0035,49.2313,48.9668,49.1652,284324.0
2018-12-26 12:15:00,66.89,66.91,66.55,66.65,260855.0,49.1578,49.1725,48.908,48.9815,260855.0
2018-12-26 12:20:00,66.65,66.75,66.57,66.72,199518.0,48.9815,49.055,48.9227,49.0329,199518.0
2018-12-26 12:25:00,66.71,66.82,66.58,66.61,278604.0,49.0256,49.1064,48.93,48.9521,278604.0
2018-12-26 12:30:00,66.61,66.73,66.56,66.7,186431.0,48.9521,49.0403,48.9153,49.0182,186431.0
2018-12-26 12:35:00,66.69,66.87,66.64,66.76,165693.0,49.0109,49.1431,48.9741,49.0623,165693.0
2018-12-26 12:40:00,66.76,66.96,66.76,66.96,254371.0,49.0623,49.2093,49.0623,49.2093,254371.0
2018-12-26 12:45:00,66.96,67.14,66.91,66.97,234433.0,49.2093,49.3416,49.1725,49.2166,234433.0
2018-12-26 12:50:00,66.98,67.05,66.9,67.01,157589.0,49.224,49.2754,49.1652,49.246,157589.0
2018-12-26 12:55:00,67.01,67.18,66.99,67.06,162494.0,49.246,49.371,49.2313,49.2828,162494.0
2018-12-26 13:00:00,67.06,67.16,66.99,67.03,196984.0,49.2828,49.3563,49.2313,49.2607,196984.0
2018-12-26 13:05:00,67.03,67.1,66.92,67.09,271124.0,49.2607,49.3122,49.1799,49.3048,271124.0
2018-12-26 13:10:00,67.08,67.12,66.79,66.87,286255.0,49.2975,49.3269,49.0844,49.1431,286255.0
2018-12-26 13:15:00,66.87,66.97,66.81,66.91,213587.0,49.1431,49.2166,49.0991,49.1725,213587.0
2018-12-26 13:20:00,66.9,67.09,66.89,67.03,294592.0,49.1652,49.3048,49.1578,49.2607,294592.0
2018-12-26 13:25:00,67.03,67.06,66.93,67.03,183829.0,49.2607,49.2828,49.1872,49.2607,183829.0
2018-12-26 13:30:00,67.04,67.17,67.01,67.13,199322.0,49.2681,49.3636,49.246,49.3342,199322.0
2018-12-26 13:35:00,67.13,67.18,67.06,67.16,229822.0,49.3342,49.371,49.2828,49.3563,229822.0
2018-12-26 13:40:00,67.16,67.23,67.14,67.17,201880.0,49.3563,49.4077,49.3416,49.3636,201880.0
2018-12-26 13:45:00,67.18,67.53,67.18,67.5,317183.0,49.371,49.6282,49.371,49.6061,317183.0
2018-12-26 13:50:00,67.51,67.65,67.46,67.57,187411.0,49.6135,49.7164,49.5767,49.6576,187411.0
2018-12-26 13:55:00,67.58,67.64,67.51,67.59,393757.0,49.6649,49.709,49.6135,49.6723,393757.0
2018-12-26 14:00:00,67.6,67.62,67.52,67.59,384748.0,49.6796,49.6943,49.6208,49.6723,384748.0
2018-12-26 14:05:00,67.58,67.58,67.32,67.36,210280.0,49.6649,49.6649,49.4739,49.5033,210280.0
2018-12-26 14:10:00,67.36,67.47,67.31,67.36,170164.0,49.5033,49.5841,49.4665,49.5033,170164.0
2018-12-26 14:15:00,67.37,67.41,67.05,67.14,309513.0,49.5106,49.54,49.2754,49.3416,309513.0
2018-12-26 14:20:00,67.15,67.22,67.0,67.22,253052.0,49.3489,49.4004,49.2387,49.4004,253052.0
2018-12-26 14:25:00,67.23,67.23,66.93,66.99,175525.0,49.4077,49.4077,49.1872,49.2313,175525.0
2018-12-26 14:30:00,66.98,67.19,66.98,67.15,193962.0,49.224,49.3783,49.224,49.3489,193962.0
2018-12-26 14:35:00,67.15,67.18,67.07,67.11,168191.0,49.3489,49.371,49.2901,49.3195,168191.0
2018-12-26 14:40:00,67.12,67.15,66.94,67.09,232521.0,49.3269,49.3489,49.1946,49.3048,232521.0
2018-12-26 14:45:00,67.09,67.11,66.96,66.97,162343.0,49.3048,49.3195,49.2093,49.2166,162343.0
2018-12-26 14:50:00,66.97,67.14,66.97,67.14,225336.0,49.2166,49.3416,49.2166,49.3416,225336.0
2018-12-26 14:55:00,67.13,67.38,67.06,67.38,211181.0,49.3342,49.518,49.2828,49.518,211181.0
2018-12-26 15:00:00,67.37,67.44,67.29,67.4,179819.0,49.5106,49.562,49.4518,49.5326,179819.0
2018-12-26 15:05:00,67.39,67.48,67.35,67.35,141246.0,49.5253,49.5914,49.4959,49.4959,141246.0
2018-12-26 15:10:00,67.35,67.46,67.3,67.44,144747.0,49.4959,49.5767,49.4592,49.562,144747.0
2018-12-26 15:15:00,67.45,67.49,67.33,67.34,198566.0,49.5694,49.5988,49.4812,49.4886,198566.0
2018-12-26 15:20:00,67.34,67.59,67.33,67.55,249242.0,49.4886,49.6723,49.4812,49.6429,249242.0
2018-12-26 15:25:00,67.54,67.63,67.5,67.59,173359.0,49.6355,49.7017,49.6061,49.6723,173359.0
2018-12-26 15:30:00,67.59,67.74,67.51,67.68,289242.0,49.6723,49.7825,49.6135,49.7384,289242.0
2018-12-26 15:35:00,67.68,68.03,67.67,68.01,285304.0,49.7384,49.9956,49.7311,49.9809,285304.0
2018-12-26 15:40:00,68.01,68.22,67.94,68.19,309480.0,49.9809,50.1353,49.9295,50.1132,309480.0
2018-12-26 15:45:00,68.19,68.35,67.96,68.08,400243.0,50.1132,50.2308,49.9442,50.0324,400243.0
2018-12-26 15:50:00,68.08,68.46,68.05,68.45,461190.0,50.0324,50.3116,50.0103,50.3043,461190.0
2018-12-26 15:55:00,68.46,68.66,68.39,68.64,975449.0,50.3116,50.4586,50.2602,50.4439,975449.0
2018-12-27 09:30:00,67.76,68.0,67.41,67.66,538919.0,49.7972,49.9736,49.54,49.7237,538919.0
2018-12-27 09:35:00,67.67,67.78,67.46,67.59,278957.0,49.7311,49.8119,49.5767,49.6723,278957.0
2018-12-27 09:40:00,67.6,67.68,67.28,67.31,201111.0,49.6796,49.7384,49.4445,49.4665,201111.0
2018-12-27 09:45:00,67.3,67.4,67.04,67.1,212606.0,49.4592,49.5326,49.2681,49.3122,212606.0
2018-12-27 09:50:00,67.1,67.19,66.91,67.06,247632.0,49.3122,49.3783,49.1725,49.2828,247632.0
2018-12-27 09:55:00,67.07,67.29,67.03,67.17,175929.0,49.2901,49.4518,49.2607,49.3636,175929.0
2018-12-27 10:00:00,67.16,67.5,67.16,67.47,307952.0,49.3563,49.6061,49.3563,49.5841,307952.0
2018-12-27 10:05:00,67.48,67.5,66.93,66.97,327247.0,49.5914,49.6061,49.1872,49.2166,327247.0
2018-12-27 10:10:00,66.96,67.0,66.72,66.88,213581.0,49.2093,49.2387,49.0329,49.1505,213581.0
2018-12-27 10:15:00,66.88,67.04,66.82,66.83,185970.0,49.1505,49.2681,49.1064,49.1138,185970.0
2018-12-27 10:20:00,66.84,67.01,66.73,66.83,190945.0,49.1211,49.246,49.0403,49.1138,190945.0
2018-12-27 10:25:00,66.84,66.98,66.81,66.82,146926.0,49.1211,49.224,49.0991,49.1064,146926.0
2018-12-27 10:30:00,66.81,67.08,66.72,67.07,204204.0,49.0991,49.2975,49.0329,49.2901,204204.0
2018-12-27 10:35:00,67.06,67.17,66.97,67.04,232050.0,49.2828,49.3636,49.2166,49.2681,232050.0
2018-12-27 10:40:00,67.04,67.38,66.94,67.34,215230.0,49.2681,49.518,49.1946,49.4886,215230.0
2018-12-27 10:45:00,67.33,67.43,67.19,67.2,285950.0,49.4812,49.5547,49.3783,49.3857,285950.0
2018-12-27 10:50:00,67.2,67.21,66.91,66.96,226596.0,49.3857,49.393,49.1725,49.2093,226596.0
2018-12-27 10:55:00,66.95,67.05,66.88,66.88,151888.0,49.2019,49.2754,49.1505,49.1505,151888.0
2018-12-27 11:00:00,66.87,66.9,66.56,66.68,281858.0,49.1431,49.1652,48.9153,49.0035,281858.0
2018-12-27 11:05:00,66.68,66.71,66.58,66.68,177612.0,49.0035,49.0256,48.93,49.0035,177612.0
2018-12-27 11:10:00,66.68,66.89,66.65,66.81,140791.0,49.0035,49.1578,48.9815,49.0991,140791.0
2018-12-27 11:15:00,66.81,67.05,66.73,67.03,130682.0,49.0991,49.2754,49.0403,49.2607,130682.0
2018-12-27 11:20:00,67.02,67.2,66.99,67.13,198978.0,49.2534,49.3857,49.2313,49.3342,198978.0
2018-12-27 11:25:00,67.13,67.41,67.06,67.27,212045.0,49.3342,49.54,49.2828,49.4371,212045.0
2018-12-27 11:30:00,67.27,67.54,67.27,67.33,158015.0,49.4371,49.6355,49.4371,49.4812,158015.0
2018-12-27 11:35:00,67.33,67.46,67.23,67.37,250836.0,49.4812,49.5767,49.4077,49.5106,250836.0
2018-12-27 11:40:00,67.36,67.36,67.15,67.26,167333.0,49.5033,49.5033,49.3489,49.4298,167333.0
2018-12-27 11:45:00,67.24,67.32,67.11,67.2,131959.0,49.4151,49.4739,49.3195,49.3857,131959.0
2018-12-27 11:50:00,67.2,67.37,67.19,67.3,121015.0,49.3857,49.5106,49.3783,49.4592,121015.0
2018-12-27 11:55:00,67.31,67.53,67.24,67.4,143882.0,49.4665,49.6282,49.4151,49.5326,143882.0
2018-12-27 12:00:00,67.41,67.42,67.13,67.15,136556.0,49.54,49.5473,49.3342,49.3489,136556.0
2018-12-27 12:05:00,67.15,67.18,67.05,67.14,203868.0,49.3489,49.371,49.2754,49.3416,203868.0
2018-12-27 12:10:00,67.14,67.19,67.07,67.17,106161.0,49.3416,49.3783,49.2901,49.3636,106161.0
2018-12-27 12:15:00,67.16,67.33,67.16,67.28,112016.0,49.3563,49.4812,49.3563,49.4445,112016.0
2018-12-27 12:20:00,67.27,67.27,67.1,67.22,115254.0,49.4371,49.4371,49.3122,49.4004,115254.0
2018-12-27 12:25:00,67.21,67.25,66.74,66.89,291763.0,49.393,49.4224,49.0476,49.1578,291763.0
2018-12-27 12:30:00,66.88,66.97,66.79,66.89,164312.0,49.1505,49.2166,49.0844,49.1578,164312.0
2018-12-27 12:35:00,66.9,66.98,66.77,66.92,149685.0,49.1652,49.224,49.0697,49.1799,149685.0
2018-12-27 12:40:00,66.92,66.97,66.82,66.89,94696.0,49.1799,49.2166,49.1064,49.1578,94696.0
2018-12-27 12:45:00,66.89,67.04,66.87,66.98,108621.0,49.1578,49.2681,49.1431,49.224,108621.0
2018-12-27 12:50:00,66.98,67.04,66.86,67.04,141166.0,49.224,49.2681,49.1358,49.2681,141166.0
2018-12-27 12:55:00,67.04,67.04,66.92,66.96,117859.0,49.2681,49.2681,49.1799,49.2093,117859.0
2018-12-27 13:00:00,66.96,67.11,66.9,66.94,107852.0,49.2093,49.3195,49.1652,49.1946,107852.0
2018-12-27 13:05:00,66.93,67.06,66.92,67.02,102058.0,49.1872,49.2828,49.1799,49.2534,102058.0
2018-12-27 13:10:00,67.02,67.09,66.92,67.01,89192.0,49.2534,49.3048,49.1799,49.246,89192.0
2018-12-27 13:15:00,67.02,67.04,66.9,66.93,77807.0,49.2534,49.2681,49.1652,49.1872,77807.0
2018-12-27 13:20:00,66.94,66.94,66.82,66.89,72433.0,49.1946,49.1946,49.1064,49.1578,72433.0
2018-12-27 13:25:00,66.88,67.0,66.77,66.77,114120.0,49.1505,49.2387,49.0697,49.0697,114120.0
2018-12-27 13:30:00,66.78,66.88,66.75,66.86,93631.0,49.077,49.1505,49.055,49.1358,93631.0
2018-12-27 13:35:00,66.86,66.87,66.77,66.77,80584.0,49.1358,49.1431,49.0697,49.0697,80584.0
2018-12-27 13:40:00,66.77,66.86,66.73,66.81,88982.0,49.0697,49.1358,49.0403,49.0991,88982.0
2018-12-27 13:45:00,66.81,66.84,66.52,66.58,155529.0,49.0991,49.1211,48.8859,48.93,155529.0
2018-12-27 13:50:00,66.57,66.64,66.5,66.51,140044.0,48.9227,48.9741,48.8712,48.8786,140044.0
2018-12-27 13:55:00,66.52,66.66,66.5,66.53,90471.0,48.8859,48.9888,48.8712,48.8933,90471.0
2018-12-27 14:00:00,66.52,66.57,66.42,66.56,171515.0,48.8859,48.9227,48.8124,48.9153,171515.0
2018-12-27 14:05:00,66.55,66.64,66.37,66.37,201732.0,48.908,48.9741,48.7757,48.7757,201732.0
2018-12-27 14:10:00,66.37,66.37,66.24,66.25,228953.0,48.7757,48.7757,48.6802,48.6875,228953.0
2018-12-27 14:15:00,66.24,66.31,66.18,66.22,175720.0,48.6802,48.7316,48.6361,48.6655,175720.0
2018-12-27 14:20:00,66.22,66.31,66.16,66.19,116421.0,48.6655,48.7316,48.6214,48.6434,116421.0
2018-12-27 14:25:00,66.19,66.37,66.08,66.33,163491.0,48.6434,48.7757,48.5626,48.7463,163491.0
2018-12-27 14:30:00,66.33,66.36,66.21,66.28,119461.0,48.7463,48.7683,48.6581,48.7096,119461.0
2018-12-27 14:35:00,66.27,66.36,66.25,66.31,180131.0,48.7022,48.7683,48.6875,48.7316,180131.0
2018-12-27 14:40:00,66.3,66.77,66.29,66.73,197970.0,48.7243,49.0697,48.7169,49.0403,197970.0
2018-12-27 14:45:00,66.73,66.78,66.6,66.7,111483.0,49.0403,49.077,48.9447,49.0182,111483.0
2018-12-27 14:50:00,66.69,67.03,66.62,66.92,210394.0,49.0109,49.2607,48.9594,49.1799,210394.0
2018-12-27 14:55:00,66.91,67.02,66.8,67.02,144644.0,49.1725,49.2534,49.0917,49.2534,144644.0
2018-12-27 15:00:00,67.04,67.06,66.79,66.97,170024.0,49.2681,49.2828,49.0844,49.2166,170024.0
2018-12-27 15:05:00,66.97,67.08,66.85,67.08,174011.0,49.2166,49.2975,49.1285,49.2975,174011.0
2018-12-27 15:10:00,67.08,67.38,66.96,67.37,277544.0,49.2975,49.518,49.2093,49.5106,277544.0
2018-12-27 15:15:00,67.38,67.39,67.17,67.28,134273.0,49.518,49.5253,49.3636,49.4445,134273.0
2018-12-27 15:20:00,67.27,67.68,67.27,67.68,211265.0,49.4371,49.7384,49.4371,49.7384,211265.0
2018-12-27 15:25:00,67.67,67.94,67.55,67.86,298038.0,49.7311,49.9295,49.6429,49.8707,298038.0
2018-12-27 15:30:00,67.86,67.93,67.6,67.86,303218.0,49.8707,49.9221,49.6796,49.8707,303218.0
2018-12-27 15:35:00,67.86,68.17,67.85,68.13,342078.0,49.8707,50.0985,49.8634,50.0691,342078.0
2018-12-27 15:40:00,68.13,68.69,68.13,68.54,529667.0,50.0691,50.4807,50.0691,50.3704,529667.0
2018-12-27 15:45:00,68.55,68.61,68.31,68.52,612708.0,50.3778,50.4219,50.2014,50.3557,612708.0
2018-12-27 15:50:00,68.51,68.55,68.31,68.38,538887.0,50.3484,50.3778,50.2014,50.2529,538887.0
2018-12-27 15:55:00,68.38,68.94,68.38,68.93,1347320.0,50.2529,50.6644,50.2529,50.6571,1347320.0
2018-12-28 09:30:00,69.18,69.58,69.15,69.2,473169.0,50.8408,51.1347,50.8187,50.8555,473169.0
2018-12-28 09:35:00,69.19,69.29,68.98,69.02,198198.0,50.8481,50.9216,50.6938,50.7232,198198.0
2018-12-28 09:40:00,69.03,69.21,68.97,68.98,187565.0,50.7305,50.8628,50.6865,50.6938,187565.0
2018-12-28 09:45:00,68.99,69.09,68.92,68.97,189279.0,50.7011,50.7746,50.6497,50.6865,189279.0
2018-12-28 09:50:00,68.98,69.01,68.75,68.83,292100.0,50.6938,50.7158,50.5248,50.5836,292100.0
2018-12-28 09:55:00,68.82,68.9,68.7,68.8,210671.0,50.5762,50.635,50.488,50.5615,210671.0
2018-12-28 10:00:00,68.78,68.82,68.57,68.65,161904.0,50.5468,50.5762,50.3925,50.4513,161904.0
2018-12-28 10:05:00,68.65,68.78,68.57,68.58,112232.0,50.4513,50.5468,50.3925,50.3998,112232.0
2018-12-28 10:10:00,68.59,68.66,68.51,68.62,116321.0,50.4072,50.4586,50.3484,50.4292,116321.0
2018-12-28 10:15:00,68.62,68.75,68.53,68.64,140016.0,50.4292,50.5248,50.3631,50.4439,140016.0
2018-12-28 10:20:00,68.65,68.75,68.45,68.54,208570.0,50.4513,50.5248,50.3043,50.3704,208570.0
2018-12-28 10:25:00,68.53,68.58,68.33,68.34,183984.0,50.3631,50.3998,50.2161,50.2235,183984.0
2018-12-28 10:30:00,68.33,68.43,68.23,68.25,130542.0,50.2161,50.2896,50.1426,50.1573,130542.0
2018-12-28 10:35:00,68.23,68.24,67.92,68.07,312469.0,50.1426,50.15,49.9148,50.025,312469.0
2018-12-28 10:40:00,68.07,68.24,68.03,68.11,191787.0,50.025,50.15,49.9956,50.0544,191787.0
2018-12-28 10:45:00,68.12,68.26,68.03,68.15,200414.0,50.0618,50.1647,49.9956,50.0838,200414.0
2018-12-28 10:50:00,68.16,68.35,68.12,68.14,227646.0,50.0912,50.2308,50.0618,50.0765,227646.0
2018-12-28 10:55:00,68.14,68.2,68.03,68.09,131526.0,50.0765,50.1206,49.9956,50.0397,131526.0
2018-12-28 11:00:00,68.08,68.21,68.02,68.05,207467.0,50.0324,50.1279,49.9883,50.0103,207467.0
2018-12-28 11:05:00,68.05,68.13,68.0,68.11,179069.0,50.0103,50.0691,49.9736,50.0544,179069.0
2018-12-28 11:10:00,68.11,68.25,68.07,68.12,208822.0,50.0544,50.1573,50.025,50.0618,208822.0
2018-12-28 11:15:00,68.13,68.32,68.06,68.16,269245.0,50.0691,50.2088,50.0177,50.0912,269245.0
2018-12-28 11:20:00,68.15,68.25,68.11,68.2,145009.0,50.0838,50.1573,50.0544,50.1206,145009.0
2018-12-28 11:25:00,68.21,68.52,68.21,68.48,223144.0,50.1279,50.3557,50.1279,50.3263,223144.0
2018-12-28 11:30:00,68.49,68.63,68.41,68.61,240144.0,50.3337,50.4366,50.2749,50.4219,240144.0
2018-12-28 11:35:00,68.62,68.9,68.56,68.82,193247.0,50.4292,50.635,50.3851,50.5762,193247.0
2018-12-28 11:40:00,68.81,68.84,68.62,68.63,134768.0,50.5689,50.5909,50.4292,50.4366,134768.0
2018-12-28 11:45:00,68.64,68.68,68.48,68.53,131186.0,50.4439,50.4733,50.3263,50.3631,131186.0
2018-12-28 11:50:00,68.54,68.65,68.44,68.55,153523.0,50.3704,50.4513,50.297,50.3778,153523.0
2018-12-28 11:55:00,68.55,68.64,68.49,68.53,126283.0,50.3778,50.4439,50.3337,50.3631,126283.0
2018-12-28 12:00:00,68.53,68.68,68.53,68.67,140491.0,50.3631,50.4733,50.3631,50.466,140491.0
2018-12-28 12:05:00,68.67,68.78,68.61,68.74,109495.0,50.466,50.5468,50.4219,50.5174,109495.0
2018-12-28 12:10:00,68.74,68.78,68.67,68.71,185847.0,50.5174,50.5468,50.466,50.4954,185847.0
2018-12-28 12:15:00,68.72,68.73,68.47,68.59,115852.0,50.5027,50.5101,50.319,50.4072,115852.0
2018-12-28 12:20:00,68.59,68.85,68.58,68.8,268432.0,50.4072,50.5983,50.3998,50.5615,268432.0
2018-12-28 12:25:00,68.8,68.83,68.6,68.66,158086.0,50.5615,50.5836,50.4145,50.4586,158086.0
2018-12-28 12:30:00,68.66,68.75,68.61,68.66,118501.0,50.4586,50.5248,50.4219,50.4586,118501.0
2018-12-28 12:35:00,68.65,68.77,68.59,68.75,166046.0,50.4513,50.5395,50.4072,50.5248,166046.0
2018-12-28 12:40:00,68.76,68.84,68.69,68.75,103973.0,50.5321,50.5909,50.4807,50.5248,103973.0
2018-12-28 12:45:00,68.75,68.76,68.64,68.68,110318.0,50.5248,50.5321,50.4439,50.4733,110318.0
2018-12-28 12:50:00,68.68,68.69,68.49,68.57,137999.0,50.4733,50.4807,50.3337,50.3925,137999.0
2018-12-28 12:55:00,68.58,68.58,68.3,68.36,170900.0,50.3998,50.3998,50.1941,50.2382,170900.0
2018-12-28 13:00:00,68.36,68.42,68.28,68.33,113814.0,50.2382,50.2823,50.1794,50.2161,113814.0
2018-12-28 13:05:00,68.34,68.38,68.23,68.38,102214.0,50.2235,50.2529,50.1426,50.2529,102214.0
2018-12-28 13:10:00,68.38,68.47,68.37,68.41,171264.0,50.2529,50.319,50.2455,50.2749,171264.0
2018-12-28 13:15:00,68.4,68.45,68.24,68.25,107524.0,50.2676,50.3043,50.15,50.1573,107524.0
2018-12-28 13:20:00,68.24,68.25,68.1,68.11,140268.0,50.15,50.1573,50.0471,50.0544,140268.0
2018-12-28 13:25:00,68.1,68.2,68.1,68.12,118199.0,50.0471,50.1206,50.0471,50.0618,118199.0
2018-12-28 13:30:00,68.12,68.15,68.05,68.06,128932.0,50.0618,50.0838,50.0103,50.0177,128932.0
2018-12-28 13:35:00,68.07,68.15,68.03,68.15,119695.0,50.025,50.0838,49.9956,50.0838,119695.0
2018-12-28 13:40:00,68.15,68.24,68.1,68.1,103822.0,50.0838,50.15,50.0471,50.0471,103822.0
2018-12-28 13:45:00,68.11,68.3,68.11,68.22,174313.0,50.0544,50.1941,50.0544,50.1353,174313.0
2018-12-28 13:50:00,68.22,68.37,68.19,68.25,147941.0,50.1353,50.2455,50.1132,50.1573,147941.0
2018-12-28 13:55:00,68.25,68.3,68.2,68.21,87514.0,50.1573,50.1941,50.1206,50.1279,87514.0
2018-12-28 14:00:00,68.22,68.43,68.22,68.39,154653.0,50.1353,50.2896,50.1353,50.2602,154653.0
2018-12-28 14:05:00,68.39,68.54,68.39,68.48,188634.0,50.2602,50.3704,50.2602,50.3263,188634.0
2018-12-28 14:10:00,68.49,68.67,68.44,68.66,129509.0,50.3337,50.466,50.297,50.4586,129509.0
2018-12-28 14:15:00,68.67,68.82,68.64,68.64,122444.0,50.466,50.5762,50.4439,50.4439,122444.0
2018-12-28 14:20:00,68.66,68.74,68.53,68.61,166687.0,50.4586,50.5174,50.3631,50.4219,166687.0
2018-12-28 14:25:00,68.6,68.65,68.46,68.48,142482.0,50.4145,50.4513,50.3116,50.3263,142482.0
2018-12-28 14:30:00,68.49,68.59,68.47,68.55,128483.0,50.3337,50.4072,50.319,50.3778,128483.0
2018-12-28 14:35:00,68.55,68.76,68.54,68.76,152692.0,50.3778,50.5321,50.3704,50.5321,152692.0
2018-12-28 14:40:00,68.76,68.84,68.69,68.79,185163.0,50.5321,50.5909,50.4807,50.5542,185163.0
2018-12-28 14:45:00,68.8,68.95,68.73,68.93,143465.0,50.5615,50.6718,50.5101,50.6571,143465.0
2018-12-28 14:50:00,68.92,69.03,68.89,68.98,209402.0,50.6497,50.7305,50.6277,50.6938,209402.0
2018-12-28 14:55:00,68.99,69.08,68.91,69.02,190124.0,50.7011,50.7673,50.6424,50.7232,190124.0
2018-12-28 15:00:00,69.01,69.08,68.84,68.85,204211.0,50.7158,50.7673,50.5909,50.5983,204211.0
2018-12-28 15:05:00,68.85,68.85,68.45,68.53,300609.0,50.5983,50.5983,50.3043,50.3631,300609.0
2018-12-28 15:10:00,68.52,68.57,68.34,68.56,313413.0,50.3557,50.3925,50.2235,50.3851,313413.0
2018-12-28 15:15:00,68.55,68.55,68.32,68.35,225599.0,50.3778,50.3778,50.2088,50.2308,225599.0
2018-12-28 15:20:00,68.35,68.35,68.15,68.2,257112.0,50.2308,50.2308,50.0838,50.1206,257112.0
2018-12-28 15:25:00,68.2,68.24,67.85,67.98,319707.0,50.1206,50.15,49.8634,49.9589,319707.0
2018-12-28 15:30:00,67.99,68.01,67.82,67.96,287136.0,49.9662,49.9809,49.8413,49.9442,287136.0
2018-12-28 15:35:00,67.96,68.11,67.9,67.91,244350.0,49.9442,50.0544,49.9001,49.9075,244350.0
2018-12-28 15:40:00,67.91,68.08,67.84,67.85,395663.0,49.9075,50.0324,49.856,49.8634,395663.0
2018-12-28 15:45:00,67.84,68.1,67.84,68.01,573441.0,49.856,50.0471,49.856,49.9809,573441.0
2018-12-28 15:50:00,68.02,68.06,67.87,67.9,335127.0,49.9883,50.0177,49.8781,49.9001,335127.0
2018-12-28 15:55:00,67.89,68.26,67.89,68.16,928778.0,49.8928,50.1647,49.8928,50.0912,928778.0
2018-12-31 09:30:00,68.32,68.97,68.32,68.86,516540.0,50.2088,50.6865,50.2088,50.6056,516540.0
2018-12-31 09:35:00,68.87,69.15,68.82,68.96,182278.0,50.613,50.8187,50.5762,50.6791,182278.0
2018-12-31 09:40:00,68.96,69.02,68.83,68.88,176125.0,50.6791,50.7232,50.5836,50.6203,176125.0
2018-12-31 09:45:00,68.88,68.97,68.82,68.9,121529.0,50.6203,50.6865,50.5762,50.635,121529.0
2018-12-31 09:50:00,68.91,68.96,68.76,68.84,134731.0,50.6424,50.6791,50.5321,50.5909,134731.0
2018-12-31 09:55:00,68.84,68.86,68.71,68.78,142661.0,50.5909,50.6056,50.4954,50.5468,142661.0
2018-12-31 10:00:00,68.79,68.84,68.71,68.76,125553.0,50.5542,50.5909,50.4954,50.5321,125553.0
2018-12-31 10:05:00,68.75,68.83,68.63,68.65,137420.0,50.5248,50.5836,50.4366,50.4513,137420.0
2018-12-31 10:10:00,68.65,68.7,68.49,68.49,142291.0,50.4513,50.488,50.3337,50.3337,142291.0
2018-12-31 10:15:00,68.47,68.52,68.27,68.34,151699.0,50.319,50.3557,50.172,50.2235,151699.0
2018-12-31 10:20:00,68.33,68.41,68.18,68.21,219776.0,50.2161,50.2749,50.1059,50.1279,219776.0
2018-12-31 10:25:00,68.22,68.28,68.11,68.18,145279.0,50.1353,50.1794,50.0544,50.1059,145279.0
2018-12-31 10:30:00,68.17,68.19,68.0,68.15,238616.0,50.0985,50.1132,49.9736,50.0838,238616.0
2018-12-31 10:35:00,68.16,68.23,68.03,68.04,158409.0,50.0912,50.1426,49.9956,50.003,158409.0
2018-12-31 10:40:00,68.04,68.14,67.97,68.07,143205.0,50.003,50.0765,49.9515,50.025,143205.0
2018-12-31 10:45:00,68.07,68.26,68.05,68.11,146471.0,50.025,50.1647,50.0103,50.0544,146471.0
2018-12-31 10:50:00,68.11,68.12,68.0,68.02,131941.0,50.0544,50.0618,49.9736,49.9883,131941.0
2018-12-31 10:55:00,68.02,68.07,67.9,68.0,133553.0,49.9883,50.025,49.9001,49.9736,133553.0
2018-12-31 11:00:00,68.01,68.06,67.9,68.04,128372.0,49.9809,50.0177,49.9001,50.003,128372.0
2018-12-31 11:05:00,68.05,68.07,67.9,67.92,94383.0,50.0103,50.025,49.9001,49.9148,94383.0
2018-12-31 11:10:00,67.91,67.92,67.82,67.86,121818.0,49.9075,49.9148,49.8413,49.8707,121818.0
2018-12-31 11:15:00,67.86,68.01,67.81,67.96,114778.0,49.8707,49.9809,49.834,49.9442,114778.0
2018-12-31 11:20:00,67.96,67.99,67.85,67.86,129198.0,49.9442,49.9662,49.8634,49.8707,129198.0
2018-12-31 11:25:00,67.86,68.15,67.83,68.14,194521.0,49.8707,50.0838,49.8487,50.0765,194521.0
2018-12-31 11:30:00,68.13,68.14,67.9,67.95,119137.0,50.0691,50.0765,49.9001,49.9368,119137.0
2018-12-31 11:35:00,67.96,68.2,67.87,68.16,106941.0,49.9442,50.1206,49.8781,50.0912,106941.0
2018-12-31 11:40:00,68.16,68.18,67.87,67.88,138831.0,50.0912,50.1059,49.8781,49.8854,138831.0
2018-12-31 11:45:00,67.88,68.08,67.82,68.07,158153.0,49.8854,50.0324,49.8413,50.025,158153.0
2018-12-31 11:50:00,68.07,68.18,67.97,68.14,131590.0,50.025,50.1059,49.9515,50.0765,131590.0
2018-12-31 11:55:00,68.14,68.24,68.08,68.2,95898.0,50.0765,50.15,50.0324,50.1206,95898.0
2018-12-31 12:00:00,68.21,68.22,68.07,68.08,112387.0,50.1279,50.1353,50.025,50.0324,112387.0
2018-12-31 12:05:00,68.08,68.13,68.0,68.11,79679.0,50.0324,50.0691,49.9736,50.0544,79679.0
2018-12-31 12:10:00,68.11,68.23,68.0,68.19,135584.0,50.0544,50.1426,49.9736,50.1132,135584.0
2018-12-31 12:15:00,68.19,68.2,68.09,68.1,64447.0,50.1132,50.1206,50.0397,50.0471,64447.0
2018-12-31 12:20:00,68.1,68.2,68.04,68.05,94096.0,50.0471,50.1206,50.003,50.0103,94096.0
2018-12-31 12:25:00,68.05,68.09,67.97,68.06,107121.0,50.0103,50.0397,49.9515,50.0177,107121.0
2018-12-31 12:30:00,68.05,68.16,68.01,68.05,114525.0,50.0103,50.0912,49.9809,50.0103,114525.0
2018-12-31 12:35:00,68.05,68.09,68.0,68.05,116913.0,50.0103,50.0397,49.9736,50.0103,116913.0
2018-12-31 12:40:00,68.05,68.09,67.96,68.09,104575.0,50.0103,50.0397,49.9442,50.0397,104575.0
2018-12-31 12:45:00,68.08,68.08,67.92,67.93,123832.0,50.0324,50.0324,49.9148,49.9221,123832.0
2018-12-31 12:50:00,67.92,67.98,67.84,67.96,152561.0,49.9148,49.9589,49.856,49.9442,152561.0
2018-12-31 12:55:00,67.95,68.0,67.9,67.98,102677.0,49.9368,49.9736,49.9001,49.9589,102677.0
2018-12-31 13:00:00,67.99,68.07,67.96,67.97,129158.0,49.9662,50.025,49.9442,49.9515,129158.0
2018-12-31 13:05:00,67.96,68.0,67.91,67.96,92539.0,49.9442,49.9736,49.9075,49.9442,92539.0
2018-12-31 13:10:00,67.97,68.03,67.9,68.0,117346.0,49.9515,49.9956,49.9001,49.9736,117346.0
2018-12-31 13:15:00,68.01,68.12,67.98,68.06,83409.0,49.9809,50.0618,49.9589,50.0177,83409.0
2018-12-31 13:20:00,68.06,68.15,68.04,68.14,122685.0,50.0177,50.0838,50.003,50.0765,122685.0
2018-12-31 13:25:00,68.14,68.25,68.09,68.23,94352.0,50.0765,50.1573,50.0397,50.1426,94352.0
2018-12-31 13:30:00,68.22,68.24,68.13,68.14,92700.0,50.1353,50.15,50.0691,50.0765,92700.0
2018-12-31 13:35:00,68.14,68.17,68.08,68.09,100633.0,50.0765,50.0985,50.0324,50.0397,100633.0
2018-12-31 13:40:00,68.09,68.09,67.94,67.94,114618.0,50.0397,50.0397,49.9295,49.9295,114618.0
2018-12-31 13:45:00,67.94,67.98,67.87,67.97,95152.0,49.9295,49.9589,49.8781,49.9515,95152.0
2018-12-31 13:50:00,67.96,67.98,67.82,67.9,108205.0,49.9442,49.9589,49.8413,49.9001,108205.0
2018-12-31 13:55:00,67.9,67.94,67.83,67.87,60745.0,49.9001,49.9295,49.8487,49.8781,60745.0
2018-12-31 14:00:00,67.88,67.89,67.77,67.79,139390.0,49.8854,49.8928,49.8046,49.8193,139390.0
2018-12-31 14:05:00,67.79,67.95,67.78,67.9,108398.0,49.8193,49.9368,49.8119,49.9001,108398.0
2018-12-31 14:10:00,67.89,67.9,67.8,67.86,105248.0,49.8928,49.9001,49.8266,49.8707,105248.0
2018-12-31 14:15:00,67.85,67.98,67.78,67.95,182127.0,49.8634,49.9589,49.8119,49.9368,182127.0
2018-12-31 14:20:00,67.96,67.96,67.66,67.79,144555.0,49.9442,49.9442,49.7237,49.8193,144555.0
2018-12-31 14:25:00,67.78,67.91,67.73,67.78,116787.0,49.8119,49.9075,49.7752,49.8119,116787.0
2018-12-31 14:30:00,67.78,67.84,67.71,67.76,133780.0,49.8119,49.856,49.7605,49.7972,133780.0
2018-12-31 14:35:00,67.75,67.85,67.7,67.82,109244.0,49.7899,49.8634,49.7531,49.8413,109244.0
2018-12-31 14:40:00,67.83,67.94,67.8,67.94,75897.0,49.8487,49.9295,49.8266,49.9295,75897.0
2018-12-31 14:45:00,67.94,68.07,67.9,68.05,99135.0,49.9295,50.025,49.9001,50.0103,99135.0
2018-12-31 14:50:00,68.05,68.2,68.04,68.1,115882.0,50.0103,50.1206,50.003,50.0471,115882.0
2018-12-31 14:55:00,68.1,68.2,68.01,68.03,120738.0,50.0471,50.1206,49.9809,49.9956,120738.0
2018-12-31 15:00:00,68.02,68.19,68.0,68.03,111503.0,49.9883,50.1132,49.9736,49.9956,111503.0
2018-12-31 15:05:00,68.03,68.15,67.95,67.96,140562.0,49.9956,50.0838,49.9368,49.9442,140562.0
2018-12-31 15:10:00,67.96,68.03,67.9,67.93,157228.0,49.9442,49.9956,49.9001,49.9221,157228.0
2018-12-31 15:15:00,67.93,67.98,67.83,67.98,140773.0,49.9221,49.9589,49.8487,49.9589,140773.0
2018-12-31 15:20:00,67.97,68.02,67.77,67.77,155525.0,49.9515,49.9883,49.8046,49.8046,155525.0
2018-12-31 15:25:00,67.78,67.95,67.76,67.91,232113.0,49.8119,49.9368,49.7972,49.9075,232113.0
2018-12-31 15:30:00,67.9,68.1,67.86,68.07,190448.0,49.9001,50.0471,49.8707,50.025,190448.0
2018-12-31 15:35:00,68.07,68.08,67.95,68.02,176245.0,50.025,50.0324,49.9368,49.9883,176245.0
2018-12-31 15:40:00,68.02,68.19,67.99,68.17,246779.0,49.9883,50.1132,49.9662,50.0985,246779.0
2018-12-31 15:45:00,68.16,68.22,67.92,67.97,222924.0,50.0912,50.1353,49.9148,49.9515,222924.0
2018-12-31 15:50:00,67.95,68.0,67.77,67.81,231442.0,49.9368,49.9736,49.8046,49.834,231442.0
2018-12-31 15:55:00,67.82,68.22,67.67,68.22,1271427.0,49.8413,50.1353,49.7311,50.1353,1271427.0
2019-01-02 09:30:00,67.35,67.52,67.25,67.29,492247.0,49.4959,49.6208,49.4224,49.4518,492247.0
2019-01-02 09:35:00,67.29,67.59,67.27,67.5,216328.0,49.4518,49.6723,49.4371,49.6061,216328.0
2019-01-02 09:40:00,67.5,67.76,67.48,67.75,148955.0,49.6061,49.7972,49.5914,49.7899,148955.0
2019-01-02 09:45:00,67.75,67.86,67.71,67.84,145028.0,49.7899,49.8707,49.7605,49.856,145028.0
2019-01-02 09:50:00,67.85,67.99,67.79,67.92,327355.0,49.8634,49.9662,49.8193,49.9148,327355.0
2019-01-02 09:55:00,67.93,68.07,67.87,68.03,118117.0,49.9221,50.025,49.8781,49.9956,118117.0
2019-01-02 10:00:00,68.04,68.1,67.92,68.07,154527.0,50.003,50.0471,49.9148,50.025,154527.0
2019-01-02 10:05:00,68.07,68.39,68.06,68.35,120424.0,50.025,50.2602,50.0177,50.2308,120424.0
2019-01-02 10:10:00,68.35,68.53,68.29,68.52,153009.0,50.2308,50.3631,50.1867,50.3557,153009.0
2019-01-02 10:15:00,68.51,68.56,68.43,68.51,192154.0,50.3484,50.3851,50.2896,50.3484,192154.0
2019-01-02 10:20:00,68.51,68.6,68.48,68.51,148924.0,50.3484,50.4145,50.3263,50.3484,148924.0
2019-01-02 10:25:00,68.5,68.75,68.49,68.63,132201.0,50.341,50.5248,50.3337,50.4366,132201.0
2019-01-02 10:30:00,68.64,68.7,68.56,68.59,113573.0,50.4439,50.488,50.3851,50.4072,113573.0
2019-01-02 10:35:00,68.59,68.66,68.54,68.57,410856.0,50.4072,50.4586,50.3704,50.3925,410856.0
2019-01-02 10:40:00,68.58,68.77,68.57,68.77,203575.0,50.3998,50.5395,50.3925,50.5395,203575.0
2019-01-02 10:45:00,68.76,68.85,68.68,68.71,199971.0,50.5321,50.5983,50.4733,50.4954,199971.0
2019-01-02 10:50:00,68.7,68.95,68.67,68.87,172638.0,50.488,50.6718,50.466,50.613,172638.0
2019-01-02 10:55:00,68.89,69.06,68.86,68.98,239948.0,50.6277,50.7526,50.6056,50.6938,239948.0
2019-01-02 11:00:00,68.98,69.05,68.8,68.97,90920.0,50.6938,50.7452,50.5615,50.6865,90920.0
2019-01-02 11:05:00,68.97,69.1,68.97,69.03,108162.0,50.6865,50.782,50.6865,50.7305,108162.0
2019-01-02 11:10:00,69.03,69.31,69.01,69.3,134741.0,50.7305,50.9363,50.7158,50.929,134741.0
2019-01-02 11:15:00,69.3,69.46,69.22,69.44,161970.0,50.929,51.0466,50.8702,51.0319,161970.0
2019-01-02 11:20:00,69.44,69.54,69.43,69.49,229389.0,51.0319,51.1053,51.0245,51.0686,229389.0
2019-01-02 11:25:00,69.48,69.53,69.26,69.27,225812.0,51.0613,51.098,50.8996,50.9069,225812.0
2019-01-02 11:30:00,69.27,69.29,69.15,69.26,113479.0,50.9069,50.9216,50.8187,50.8996,113479.0
2019-01-02 11:35:00,69.26,69.27,69.12,69.17,161867.0,50.8996,50.9069,50.7967,50.8334,161867.0
2019-01-02 11:40:00,69.17,69.47,69.15,69.45,142749.0,50.8334,51.0539,50.8187,51.0392,142749.0
2019-01-02 11:45:00,69.46,69.56,69.41,69.54,143716.0,51.0466,51.12,51.0098,51.1053,143716.0
2019-01-02 11:50:00,69.53,69.55,69.31,69.42,128355.0,51.098,51.1127,50.9363,51.0172,128355.0
2019-01-02 11:55:00,69.41,69.51,69.35,69.4,84922.0,51.0098,51.0833,50.9657,51.0025,84922.0
2019-01-02 12:00:00,69.4,69.44,69.29,69.39,151057.0,51.0025,51.0319,50.9216,50.9951,151057.0
2019-01-02 12:05:00,69.39,69.52,69.32,69.44,139831.0,50.9951,51.0906,50.9437,51.0319,139831.0
2019-01-02 12:10:00,69.42,69.44,69.31,69.4,65374.0,51.0172,51.0319,50.9363,51.0025,65374.0
2019-01-02 12:15:00,69.41,69.47,69.35,69.46,174861.0,51.0098,51.0539,50.9657,51.0466,174861.0
2019-01-02 12:20:00,69.46,69.49,69.37,69.45,74104.0,51.0466,51.0686,50.9804,51.0392,74104.0
2019-01-02 12:25:00,69.45,69.55,69.45,69.5,53357.0,51.0392,51.1127,51.0392,51.076,53357.0
2019-01-02 12:30:00,69.5,69.54,69.38,69.5,102896.0,51.076,51.1053,50.9878,51.076,102896.0
2019-01-02 12:35:00,69.49,69.61,69.46,69.58,145413.0,51.0686,51.1568,51.0466,51.1347,145413.0
2019-01-02 12:40:00,69.58,69.63,69.53,69.61,64940.0,51.1347,51.1715,51.098,51.1568,64940.0
2019-01-02 12:45:00,69.62,69.73,69.61,69.73,118037.0,51.1641,51.245,51.1568,51.245,118037.0
2019-01-02 12:50:00,69.72,69.74,69.67,69.68,78021.0,51.2376,51.2523,51.2009,51.2082,78021.0
2019-01-02 12:55:00,69.68,69.79,69.67,69.7,79984.0,51.2082,51.2891,51.2009,51.2229,79984.0
2019-01-02 13:00:00,69.7,69.78,69.67,69.71,66181.0,51.2229,51.2817,51.2009,51.2303,66181.0
2019-01-02 13:05:00,69.72,69.87,69.72,69.82,91283.0,51.2376,51.3479,51.2376,51.3111,91283.0
2019-01-02 13:10:00,69.82,69.83,69.72,69.75,67540.0,51.3111,51.3185,51.2376,51.2597,67540.0
2019-01-02 13:15:00,69.75,69.82,69.69,69.78,90776.0,51.2597,51.3111,51.2156,51.2817,90776.0
2019-01-02 13:20:00,69.78,69.79,69.69,69.75,133249.0,51.2817,51.2891,51.2156,51.2597,133249.0
2019-01-02 13:25:00,69.76,69.81,69.68,69.69,75100.0,51.267,51.3038,51.2082,51.2156,75100.0
2019-01-02 13:30:00,69.7,69.75,69.62,69.64,120231.0,51.2229,51.2597,51.1641,51.1788,120231.0
2019-01-02 13:35:00,69.63,69.63,69.44,69.52,96109.0,51.1715,51.1715,51.0319,51.0906,96109.0
2019-01-02 13:40:00,69.53,69.55,69.45,69.51,56055.0,51.098,51.1127,51.0392,51.0833,56055.0
2019-01-02 13:45:00,69.52,69.64,69.49,69.63,114383.0,51.0906,51.1788,51.0686,51.1715,114383.0
2019-01-02 13:50:00,69.63,69.65,69.51,69.52,167605.0,51.1715,51.1862,51.0833,51.0906,167605.0
2019-01-02 13:55:00,69.52,69.6,69.43,69.58,106651.0,51.0906,51.1494,51.0245,51.1347,106651.0
2019-01-02 14:00:00,69.58,69.58,69.33,69.43,103141.0,51.1347,51.1347,50.951,51.0245,103141.0
2019-01-02 14:05:00,69.44,69.45,69.29,69.37,212403.0,51.0319,51.0392,50.9216,50.9804,212403.0
2019-01-02 14:10:00,69.38,69.4,69.17,69.21,79343.0,50.9878,51.0025,50.8334,50.8628,79343.0
2019-01-02 14:15:00,69.2,69.36,69.19,69.36,52505.0,50.8555,50.9731,50.8481,50.9731,52505.0
2019-01-02 14:20:00,69.35,69.58,69.32,69.52,144548.0,50.9657,51.1347,50.9437,51.0906,144548.0
2019-01-02 14:25:00,69.52,69.58,69.32,69.36,101087.0,51.0906,51.1347,50.9437,50.9731,101087.0
2019-01-02 14:30:00,69.37,69.52,69.35,69.44,99759.0,50.9804,51.0906,50.9657,51.0319,99759.0
2019-01-02 14:35:00,69.43,69.47,69.39,69.43,42549.0,51.0245,51.0539,50.9951,51.0245,42549.0
2019-01-02 14:40:00,69.43,69.45,69.29,69.41,124622.0,51.0245,51.0392,50.9216,51.0098,124622.0
2019-01-02 14:45:00,69.41,69.58,69.36,69.57,117992.0,51.0098,51.1347,50.9731,51.1274,117992.0
2019-01-02 14:50:00,69.58,69.58,69.43,69.43,125130.0,51.1347,51.1347,51.0245,51.0245,125130.0
2019-01-02 14:55:00,69.44,69.49,69.29,69.29,70422.0,51.0319,51.0686,50.9216,50.9216,70422.0
2019-01-02 15:00:00,69.29,69.35,69.18,69.2,104909.0,50.9216,50.9657,50.8408,50.8555,104909.0
2019-01-02 15:05:00,69.2,69.26,69.13,69.17,115429.0,50.8555,50.8996,50.804,50.8334,115429.0
2019-01-02 15:10:00,69.18,69.25,69.06,69.24,86678.0,50.8408,50.8922,50.7526,50.8849,86678.0
2019-01-02 15:15:00,69.23,69.28,69.08,69.16,234402.0,50.8775,50.9143,50.7673,50.8261,234402.0
2019-01-02 15:20:00,69.16,69.32,69.04,69.13,386851.0,50.8261,50.9437,50.7379,50.804,386851.0
2019-01-02 15:25:00,69.13,69.22,69.06,69.15,210254.0,50.804,50.8702,50.7526,50.8187,210254.0
2019-01-02 15:30:00,69.15,69.15,69.0,69.03,139632.0,50.8187,50.8187,50.7085,50.7305,139632.0
2019-01-02 15:35:00,69.04,69.24,69.02,69.1,151633.0,50.7379,50.8849,50.7232,50.782,151633.0
2019-01-02 15:40:00,69.1,69.2,69.0,69.01,225789.0,50.782,50.8555,50.7085,50.7158,225789.0
2019-01-02 15:45:00,69.01,69.16,68.99,69.09,211179.0,50.7158,50.8261,50.7011,50.7746,211179.0
2019-01-02 15:50:00,69.09,69.32,69.09,69.28,233783.0,50.7746,50.9437,50.7746,50.9143,233783.0
2019-01-02 15:55:00,69.28,69.79,69.27,69.67,1311030.0,50.9143,51.2891,50.9069,51.2009,1311030.0
2019-01-03 09:30:00,70.0,70.25,69.79,69.85,486651.0,51.4434,51.6271,51.2891,51.3332,486651.0
2019-01-03 09:35:00,69.83,69.83,69.41,69.51,140513.0,51.3185,51.3185,51.0098,51.0833,140513.0
2019-01-03 09:40:00,69.5,69.89,69.48,69.87,134633.0,51.076,51.3626,51.0613,51.3479,134633.0
2019-01-03 09:45:00,69.87,69.87,69.51,69.55,119999.0,51.3479,51.3479,51.0833,51.1127,119999.0
2019-01-03 09:50:00,69.55,69.62,69.45,69.61,86911.0,51.1127,51.1641,51.0392,51.1568,86911.0
2019-01-03 09:55:00,69.61,69.62,69.38,69.41,100402.0,51.1568,51.1641,50.9878,51.0098,100402.0
2019-01-03 10:00:00,69.41,69.41,68.97,69.05,178639.0,51.0098,51.0098,50.6865,50.7452,178639.0
2019-01-03 10:05:00,69.05,69.15,68.82,68.83,148147.0,50.7452,50.8187,50.5762,50.5836,148147.0
2019-01-03 10:10:00,68.84,68.97,68.7,68.71,162225.0,50.5909,50.6865,50.488,50.4954,162225.0
2019-01-03 10:15:00,68.72,69.01,68.63,68.99,221228.0,50.5027,50.7158,50.4366,50.7011,221228.0
2019-01-03 10:20:00,68.98,68.98,68.82,68.89,101017.0,50.6938,50.6938,50.5762,50.6277,101017.0
2019-01-03 10:25:00,68.88,68.95,68.72,68.91,145426.0,50.6203,50.6718,50.5027,50.6424,145426.0
2019-01-03 10:30:00,68.91,68.91,68.66,68.69,142024.0,50.6424,50.6424,50.4586,50.4807,142024.0
2019-01-03 10:35:00,68.7,68.71,68.46,68.52,184434.0,50.488,50.4954,50.3116,50.3557,184434.0
2019-01-03 10:40:00,68.54,68.6,68.35,68.42,112715.0,50.3704,50.4145,50.2308,50.2823,112715.0
2019-01-03 10:45:00,68.42,68.61,68.38,68.47,155780.0,50.2823,50.4219,50.2529,50.319,155780.0
2019-01-03 10:50:00,68.46,68.62,68.37,68.46,100766.0,50.3116,50.4292,50.2455,50.3116,100766.0
2019-01-03 10:55:00,68.48,68.72,68.47,68.65,95328.0,50.3263,50.5027,50.319,50.4513,95328.0
2019-01-03 11:00:00,68.65,68.76,68.65,68.73,106425.0,50.4513,50.5321,50.4513,50.5101,106425.0
2019-01-03 11:05:00,68.76,68.76,68.46,68.54,92513.0,50.5321,50.5321,50.3116,50.3704,92513.0
2019-01-03 11:10:00,68.52,68.93,68.52,68.83,159149.0,50.3557,50.6571,50.3557,50.5836,159149.0
2019-01-03 11:15:00,68.85,68.94,68.74,68.76,93502.0,50.5983,50.6644,50.5174,50.5321,93502.0
2019-01-03 11:20:00,68.77,69.02,68.75,68.93,118388.0,50.5395,50.7232,50.5248,50.6571,118388.0
2019-01-03 11:25:00,68.93,68.98,68.8,68.85,107133.0,50.6571,50.6938,50.5615,50.5983,107133.0
2019-01-03 11:30:00,68.85,68.98,68.77,68.8,128823.0,50.5983,50.6938,50.5395,50.5615,128823.0
2019-01-03 11:35:00,68.81,69.29,68.81,69.23,146167.0,50.5689,50.9216,50.5689,50.8775,146167.0
2019-01-03 11:40:00,69.23,69.56,69.21,69.45,166463.0,50.8775,51.12,50.8628,51.0392,166463.0
2019-01-03 11:45:00,69.45,69.53,69.37,69.41,135312.0,51.0392,51.098,50.9804,51.0098,135312.0
2019-01-03 11:50:00,69.43,69.56,69.27,69.33,104146.0,51.0245,51.12,50.9069,50.951,104146.0
2019-01-03 11:55:00,69.32,69.46,69.21,69.29,167473.0,50.9437,51.0466,50.8628,50.9216,167473.0
2019-01-03 12:00:00,69.29,69.41,69.21,69.36,160845.0,50.9216,51.0098,50.8628,50.9731,160845.0
2019-01-03 12:05:00,69.36,69.42,69.28,69.38,85522.0,50.9731,51.0172,50.9143,50.9878,85522.0
2019-01-03 12:10:00,69.37,69.6,69.31,69.55,88706.0,50.9804,51.1494,50.9363,51.1127,88706.0
2019-01-03 12:15:00,69.55,69.62,69.31,69.33,96088.0,51.1127,51.1641,50.9363,50.951,96088.0
2019-01-03 12:20:00,69.33,69.58,69.33,69.54,50424.0,50.951,51.1347,50.951,51.1053,50424.0
2019-01-03 12:25:00,69.53,69.55,69.34,69.42,80841.0,51.098,51.1127,50.9584,51.0172,80841.0
2019-01-03 12:30:00,69.41,69.59,69.39,69.48,86626.0,51.0098,51.1421,50.9951,51.0613,86626.0
2019-01-03 12:35:00,69.48,69.49,69.17,69.24,95665.0,51.0613,51.0686,50.8334,50.8849,95665.0
2019-01-03 12:40:00,69.23,69.3,69.19,69.28,91279.0,50.8775,50.929,50.8481,50.9143,91279.0
2019-01-03 12:45:00,69.28,69.38,69.25,69.3,107448.0,50.9143,50.9878,50.8922,50.929,107448.0
2019-01-03 12:50:00,69.28,69.46,69.26,69.46,117073.0,50.9143,51.0466,50.8996,51.0466,117073.0
2019-01-03 12:55:00,69.47,69.49,69.33,69.34,73112.0,51.0539,51.0686,50.951,50.9584,73112.0
2019-01-03 13:00:00,69.33,69.35,69.09,69.16,80701.0,50.951,50.9657,50.7746,50.8261,80701.0
2019-01-03 13:05:00,69.16,69.19,68.97,69.01,101762.0,50.8261,50.8481,50.6865,50.7158,101762.0
2019-01-03 13:10:00,69.0,69.13,68.95,69.08,100847.0,50.7085,50.804,50.6718,50.7673,100847.0
2019-01-03 13:15:00,69.07,69.07,68.65,68.74,188711.0,50.7599,50.7599,50.4513,50.5174,188711.0
2019-01-03 13:20:00,68.74,68.97,68.73,68.96,76918.0,50.5174,50.6865,50.5101,50.6791,76918.0
2019-01-03 13:25:00,68.96,69.06,68.91,69.03,75796.0,50.6791,50.7526,50.6424,50.7305,75796.0
2019-01-03 13:30:00,69.02,69.06,68.94,68.95,68250.0,50.7232,50.7526,50.6644,50.6718,68250.0
2019-01-03 13:35:00,68.94,69.11,68.89,69.08,71706.0,50.6644,50.7893,50.6277,50.7673,71706.0
2019-01-03 13:40:00,69.07,69.15,69.03,69.09,70849.0,50.7599,50.8187,50.7305,50.7746,70849.0
2019-01-03 13:45:00,69.08,69.09,68.92,68.98,59782.0,50.7673,50.7746,50.6497,50.6938,59782.0
2019-01-03 13:50:00,68.98,69.01,68.82,68.82,99791.0,50.6938,50.7158,50.5762,50.5762,99791.0
2019-01-03 13:55:00,68.82,68.85,68.77,68.83,55941.0,50.5762,50.5983,50.5395,50.5836,55941.0
2019-01-03 14:00:00,68.83,68.85,68.71,68.73,93399.0,50.5836,50.5983,50.4954,50.5101,93399.0
2019-01-03 14:05:00,68.73,68.9,68.71,68.83,91695.0,50.5101,50.635,50.4954,50.5836,91695.0
2019-01-03 14:10:00,68.84,68.9,68.78,68.78,87038.0,50.5909,50.635,50.5468,50.5468,87038.0
2019-01-03 14:15:00,68.78,68.94,68.68,68.92,110894.0,50.5468,50.6644,50.4733,50.6497,110894.0
2019-01-03 14:20:00,68.91,68.99,68.87,68.9,85447.0,50.6424,50.7011,50.613,50.635,85447.0
2019-01-03 14:25:00,68.91,69.07,68.83,69.04,129996.0,50.6424,50.7599,50.5836,50.7379,129996.0
2019-01-03 14:30:00,69.05,69.2,68.94,69.01,100445.0,50.7452,50.8555,50.6644,50.7158,100445.0
2019-01-03 14:35:00,69.01,69.03,68.8,68.88,119077.0,50.7158,50.7305,50.5615,50.6203,119077.0
2019-01-03 14:40:00,68.87,68.95,68.81,68.83,85227.0,50.613,50.6718,50.5689,50.5836,85227.0
2019-01-03 14:45:00,68.82,68.88,68.77,68.83,71528.0,50.5762,50.6203,50.5395,50.5836,71528.0
2019-01-03 14:50:00,68.82,68.89,68.74,68.77,79024.0,50.5762,50.6277,50.5174,50.5395,79024.0
2019-01-03 14:55:00,68.77,68.83,68.59,68.78,115325.0,50.5395,50.5836,50.4072,50.5468,115325.0
2019-01-03 15:00:00,68.79,68.93,68.76,68.78,96732.0,50.5542,50.6571,50.5321,50.5468,96732.0
2019-01-03 15:05:00,68.78,68.9,68.77,68.86,88012.0,50.5468,50.635,50.5395,50.6056,88012.0
2019-01-03 15:10:00,68.85,68.92,68.75,68.76,136287.0,50.5983,50.6497,50.5248,50.5321,136287.0
2019-01-03 15:15:00,68.77,68.89,68.67,68.83,116928.0,50.5395,50.6277,50.466,50.5836,116928.0
2019-01-03 15:20:00,68.83,68.89,68.73,68.73,96498.0,50.5836,50.6277,50.5101,50.5101,96498.0
2019-01-03 15:25:00,68.73,68.84,68.67,68.76,154304.0,50.5101,50.5909,50.466,50.5321,154304.0
2019-01-03 15:30:00,68.75,68.92,68.67,68.8,128060.0,50.5248,50.6497,50.466,50.5615,128060.0
2019-01-03 15:35:00,68.79,68.84,68.59,68.62,206441.0,50.5542,50.5909,50.4072,50.4292,206441.0
2019-01-03 15:40:00,68.61,68.77,68.54,68.67,154923.0,50.4219,50.5395,50.3704,50.466,154923.0
2019-01-03 15:45:00,68.67,68.79,68.66,68.69,166976.0,50.466,50.5542,50.4586,50.4807,166976.0
2019-01-03 15:50:00,68.69,68.82,68.62,68.77,208317.0,50.4807,50.5762,50.4292,50.5395,208317.0
2019-01-03 15:55:00,68.77,68.88,68.49,68.63,816021.0,50.5395,50.6203,50.3337,50.4366,816021.0
2019-01-04 09:30:00,69.64,69.81,69.36,69.77,399027.0,51.1788,51.3038,50.9731,51.2744,399027.0
2019-01-04 09:35:00,69.76,70.2,69.75,70.14,254503.0,51.267,51.5904,51.2597,51.5463,254503.0
2019-01-04 09:40:00,70.15,70.28,70.01,70.19,200654.0,51.5536,51.6492,51.4508,51.583,200654.0
2019-01-04 09:45:00,70.2,70.29,70.07,70.27,132962.0,51.5904,51.6565,51.4948,51.6418,132962.0
2019-01-04 09:50:00,70.27,70.34,70.1,70.1,153869.0,51.6418,51.6933,51.5169,51.5169,153869.0
2019-01-04 09:55:00,70.1,70.15,70.01,70.13,137101.0,51.5169,51.5536,51.4508,51.5389,137101.0
2019-01-04 10:00:00,70.13,70.27,70.12,70.17,136803.0,51.5389,51.6418,51.5316,51.5683,136803.0
2019-01-04 10:05:00,70.18,70.18,69.94,69.97,107742.0,51.5757,51.5757,51.3993,51.4214,107742.0
2019-01-04 10:10:00,69.98,70.0,69.88,69.89,90253.0,51.4287,51.4434,51.3552,51.3626,90253.0
2019-01-04 10:15:00,69.9,69.97,69.85,69.87,201933.0,51.3699,51.4214,51.3332,51.3479,201933.0
2019-01-04 10:20:00,69.86,70.31,69.66,70.27,248904.0,51.3405,51.6712,51.1935,51.6418,248904.0
2019-01-04 10:25:00,70.26,70.5,70.26,70.49,159793.0,51.6345,51.8109,51.6345,51.8035,159793.0
2019-01-04 10:30:00,70.49,70.56,70.25,70.27,163616.0,51.8035,51.855,51.6271,51.6418,163616.0
2019-01-04 10:35:00,70.27,70.47,70.24,70.41,113355.0,51.6418,51.7888,51.6198,51.7447,113355.0
2019-01-04 10:40:00,70.42,70.47,70.19,70.2,140729.0,51.7521,51.7888,51.583,51.5904,140729.0
2019-01-04 10:45:00,70.19,70.47,70.17,70.4,203067.0,51.583,51.7888,51.5683,51.7374,203067.0
2019-01-04 10:50:00,70.42,70.52,70.36,70.41,134966.0,51.7521,51.8256,51.708,51.7447,134966.0
2019-01-04 10:55:00,70.42,70.5,70.34,70.45,123764.0,51.7521,51.8109,51.6933,51.7741,123764.0
2019-01-04 11:00:00,70.46,70.7,70.24,70.68,209790.0,51.7815,51.9578,51.6198,51.9431,209790.0
2019-01-04 11:05:00,70.68,70.73,70.53,70.59,95384.0,51.9431,51.9799,51.8329,51.877,95384.0
2019-01-04 11:10:00,70.58,70.7,70.45,70.46,140163.0,51.8696,51.9578,51.7741,51.7815,140163.0
2019-01-04 11:15:00,70.47,70.47,70.25,70.29,236273.0,51.7888,51.7888,51.6271,51.6565,236273.0
2019-01-04 11:20:00,70.3,70.32,70.04,70.05,119748.0,51.6639,51.6786,51.4728,51.4801,119748.0
2019-01-04 11:25:00,70.07,70.13,70.01,70.07,121937.0,51.4948,51.5389,51.4508,51.4948,121937.0
2019-01-04 11:30:00,70.07,70.26,70.02,70.26,124075.0,51.4948,51.6345,51.4581,51.6345,124075.0
2019-01-04 11:35:00,70.25,70.27,70.08,70.16,109726.0,51.6271,51.6418,51.5022,51.561,109726.0
2019-01-04 11:40:00,70.15,70.31,70.12,70.21,98006.0,51.5536,51.6712,51.5316,51.5977,98006.0
2019-01-04 11:45:00,70.22,70.39,70.12,70.3,106060.0,51.6051,51.73,51.5316,51.6639,106060.0
2019-01-04 11:50:00,70.29,70.52,70.28,70.5,100911.0,51.6565,51.8256,51.6492,51.8109,100911.0
2019-01-04 11:55:00,70.5,70.52,70.41,70.46,87315.0,51.8109,51.8256,51.7447,51.7815,87315.0
2019-01-04 12:00:00,70.46,70.51,70.26,70.34,104722.0,51.7815,51.8182,51.6345,51.6933,104722.0
2019-01-04 12:05:00,70.34,70.4,70.32,70.36,69706.0,51.6933,51.7374,51.6786,51.708,69706.0
2019-01-04 12:10:00,70.36,70.49,70.33,70.48,61494.0,51.708,51.8035,51.6859,51.7962,61494.0
2019-01-04 12:15:00,70.47,70.63,70.45,70.62,68580.0,51.7888,51.9064,51.7741,51.899,68580.0
2019-01-04 12:20:00,70.62,70.65,70.56,70.58,60741.0,51.899,51.9211,51.855,51.8696,60741.0
2019-01-04 12:25:00,70.57,70.68,70.56,70.64,67383.0,51.8623,51.9431,51.855,51.9137,67383.0
2019-01-04 12:30:00,70.65,70.67,70.58,70.61,73793.0,51.9211,51.9358,51.8696,51.8917,73793.0
2019-01-04 12:35:00,70.61,70.67,70.57,70.65,55809.0,51.8917,51.9358,51.8623,51.9211,55809.0
2019-01-04 12:40:00,70.65,70.79,70.65,70.77,87275.0,51.9211,52.024,51.9211,52.0093,87275.0
2019-01-04 12:45:00,70.76,70.8,70.7,70.79,56635.0,52.0019,52.0313,51.9578,52.024,56635.0
2019-01-04 12:50:00,70.79,70.8,70.72,70.79,98973.0,52.024,52.0313,51.9725,52.024,98973.0
2019-01-04 12:55:00,70.78,70.88,70.78,70.84,156576.0,52.0166,52.0901,52.0166,52.0607,156576.0
2019-01-04 13:00:00,70.84,70.97,70.84,70.94,129330.0,52.0607,52.1563,52.0607,52.1342,129330.0
2019-01-04 13:05:00,70.93,71.05,70.93,71.03,130016.0,52.1269,52.2151,52.1269,52.2004,130016.0
2019-01-04 13:10:00,71.03,71.13,70.97,70.98,160353.0,52.2004,52.2738,52.1563,52.1636,160353.0
2019-01-04 13:15:00,70.98,71.05,70.94,71.01,224843.0,52.1636,52.2151,52.1342,52.1857,224843.0
2019-01-04 13:20:00,71.01,71.07,70.91,70.91,96014.0,52.1857,52.2298,52.1122,52.1122,96014.0
2019-01-04 13:25:00,70.91,71.01,70.91,71.0,81316.0,52.1122,52.1857,52.1122,52.1783,81316.0
2019-01-04 13:30:00,71.0,71.02,70.86,70.89,119628.0,52.1783,52.193,52.0754,52.0975,119628.0
2019-01-04 13:35:00,70.9,70.91,70.75,70.75,144986.0,52.1048,52.1122,51.9946,51.9946,144986.0
2019-01-04 13:40:00,70.75,70.77,70.64,70.73,115511.0,51.9946,52.0093,51.9137,51.9799,115511.0
2019-01-04 13:45:00,70.74,70.8,70.66,70.77,89315.0,51.9872,52.0313,51.9284,52.0093,89315.0
2019-01-04 13:50:00,70.77,70.81,70.68,70.74,65100.0,52.0093,52.0387,51.9431,51.9872,65100.0
2019-01-04 13:55:00,70.74,70.77,70.66,70.76,78793.0,51.9872,52.0093,51.9284,52.0019,78793.0
2019-01-04 14:00:00,70.76,70.78,70.62,70.7,94838.0,52.0019,52.0166,51.899,51.9578,94838.0
2019-01-04 14:05:00,70.7,70.78,70.55,70.57,140059.0,51.9578,52.0166,51.8476,51.8623,140059.0
2019-01-04 14:10:00,70.58,70.73,70.57,70.72,113539.0,51.8696,51.9799,51.8623,51.9725,113539.0
2019-01-04 14:15:00,70.72,70.88,70.67,70.85,106936.0,51.9725,52.0901,51.9358,52.0681,106936.0
2019-01-04 14:20:00,70.85,70.94,70.79,70.9,92431.0,52.0681,52.1342,52.024,52.1048,92431.0
2019-01-04 14:25:00,70.9,70.94,70.84,70.92,83081.0,52.1048,52.1342,52.0607,52.1195,83081.0
2019-01-04 14:30:00,70.93,71.07,70.9,71.05,91429.0,52.1269,52.2298,52.1048,52.2151,91429.0
2019-01-04 14:35:00,71.05,71.11,71.0,71.07,97855.0,52.2151,52.2591,52.1783,52.2298,97855.0
2019-01-04 14:40:00,71.07,71.1,70.99,71.09,127929.0,52.2298,52.2518,52.171,52.2445,127929.0
2019-01-04 14:45:00,71.09,71.09,70.84,70.94,142218.0,52.2445,52.2445,52.0607,52.1342,142218.0
2019-01-04 14:50:00,70.95,70.98,70.88,70.92,80596.0,52.1416,52.1636,52.0901,52.1195,80596.0
2019-01-04 14:55:00,70.92,70.94,70.83,70.85,135233.0,52.1195,52.1342,52.0534,52.0681,135233.0
2019-01-04 15:00:00,70.85,71.05,70.84,71.05,137899.0,52.0681,52.2151,52.0607,52.2151,137899.0
2019-01-04 15:05:00,71.04,71.11,70.95,70.95,121760.0,52.2077,52.2591,52.1416,52.1416,121760.0
2019-01-04 15:10:00,70.94,71.0,70.83,70.9,382491.0,52.1342,52.1783,52.0534,52.1048,382491.0
2019-01-04 15:15:00,70.9,71.03,70.87,71.0,303978.0,52.1048,52.2004,52.0828,52.1783,303978.0
2019-01-04 15:20:00,71.0,71.02,70.78,70.8,202331.0,52.1783,52.193,52.0166,52.0313,202331.0
2019-01-04 15:25:00,70.78,70.9,70.72,70.9,154619.0,52.0166,52.1048,51.9725,52.1048,154619.0
2019-01-04 15:30:00,70.9,71.04,70.85,71.04,179303.0,52.1048,52.2077,52.0681,52.2077,179303.0
2019-01-04 15:35:00,71.04,71.07,70.92,70.93,154045.0,52.2077,52.2298,52.1195,52.1269,154045.0
2019-01-04 15:40:00,70.93,71.02,70.93,70.97,203727.0,52.1269,52.193,52.1269,52.1563,203727.0
2019-01-04 15:45:00,70.97,71.17,70.95,71.07,251263.0,52.1563,52.3032,52.1416,52.2298,251263.0
2019-01-04 15:50:00,71.07,71.13,71.02,71.05,248994.0,52.2298,52.2738,52.193,52.2151,248994.0
2019-01-04 15:55:00,71.05,71.27,71.05,71.14,810537.0,52.2151,52.3767,52.2151,52.2812,810537.0
2019-01-07 09:30:00,71.25,71.25,70.87,71.09,340128.0,52.362,52.362,52.0828,52.2445,340128.0
2019-01-07 09:35:00,71.08,71.09,70.74,70.92,154189.0,52.2371,52.2445,51.9872,52.1195,154189.0
2019-01-07 09:40:00,70.94,71.14,70.93,71.02,113769.0,52.1342,52.2812,52.1269,52.193,113769.0
2019-01-07 09:45:00,71.01,71.03,70.83,70.88,149604.0,52.1857,52.2004,52.0534,52.0901,149604.0
2019-01-07 09:50:00,70.87,70.91,70.74,70.82,129179.0,52.0828,52.1122,51.9872,52.046,129179.0
2019-01-07 09:55:00,70.84,71.14,70.82,71.14,77527.0,52.0607,52.2812,52.046,52.2812,77527.0
2019-01-07 10:00:00,71.11,71.31,71.0,71.28,95147.0,52.2591,52.4061,52.1783,52.3841,95147.0
2019-01-07 10:05:00,71.27,71.33,71.17,71.33,105891.0,52.3767,52.4208,52.3032,52.4208,105891.0
2019-01-07 10:10:00,71.33,71.36,71.12,71.17,96336.0,52.4208,52.4429,52.2665,52.3032,96336.0
2019-01-07 10:15:00,71.18,71.31,71.18,71.27,79401.0,52.3106,52.4061,52.3106,52.3767,79401.0
2019-01-07 10:20:00,71.26,71.42,71.11,71.4,107063.0,52.3694,52.487,52.2591,52.4723,107063.0
2019-01-07 10:25:00,71.39,71.55,71.32,71.41,115684.0,52.4649,52.5825,52.4135,52.4796,115684.0
2019-01-07 10:30:00,71.41,71.56,71.38,71.56,95950.0,52.4796,52.5899,52.4576,52.5899,95950.0
2019-01-07 10:35:00,71.56,71.57,71.29,71.3,115173.0,52.5899,52.5972,52.3914,52.3988,115173.0
2019-01-07 10:40:00,71.3,71.68,71.25,71.55,129217.0,52.3988,52.678,52.362,52.5825,129217.0
2019-01-07 10:45:00,71.56,71.75,71.55,71.66,131171.0,52.5899,52.7295,52.5825,52.6633,131171.0
2019-01-07 10:50:00,71.66,71.73,71.62,71.63,82987.0,52.6633,52.7148,52.634,52.6413,82987.0
2019-01-07 10:55:00,71.62,71.69,71.54,71.67,97260.0,52.634,52.6854,52.5752,52.6707,97260.0
2019-01-07 11:00:00,71.66,71.87,71.61,71.86,126172.0,52.6633,52.8177,52.6266,52.8103,126172.0
2019-01-07 11:05:00,71.85,71.87,71.56,71.56,128918.0,52.803,52.8177,52.5899,52.5899,128918.0
2019-01-07 11:10:00,71.57,71.63,71.5,71.56,79568.0,52.5972,52.6413,52.5458,52.5899,79568.0
2019-01-07 11:15:00,71.56,71.64,71.52,71.59,80686.0,52.5899,52.6486,52.5605,52.6119,80686.0
2019-01-07 11:20:00,71.6,71.65,71.47,71.6,95636.0,52.6193,52.656,52.5237,52.6193,95636.0
2019-01-07 11:25:00,71.59,71.6,71.41,71.5,79549.0,52.6119,52.6193,52.4796,52.5458,79549.0
2019-01-07 11:30:00,71.51,71.56,71.45,71.49,116852.0,52.5531,52.5899,52.509,52.5384,116852.0
2019-01-07 11:35:00,71.5,71.73,71.49,71.69,159367.0,52.5458,52.7148,52.5384,52.6854,159367.0
2019-01-07 11:40:00,71.69,71.78,71.65,71.72,66800.0,52.6854,52.7515,52.656,52.7074,66800.0
2019-01-07 11:45:00,71.73,71.79,71.63,71.65,93813.0,52.7148,52.7589,52.6413,52.656,93813.0
2019-01-07 11:50:00,71.66,71.85,71.66,71.73,87581.0,52.6633,52.803,52.6633,52.7148,87581.0
2019-01-07 11:55:00,71.73,71.87,71.72,71.85,61856.0,52.7148,52.8177,52.7074,52.803,61856.0
2019-01-07 12:00:00,71.85,71.88,71.71,71.76,55352.0,52.803,52.825,52.7001,52.7368,55352.0
2019-01-07 12:05:00,71.76,71.83,71.74,71.81,59704.0,52.7368,52.7883,52.7221,52.7736,59704.0
2019-01-07 12:10:00,71.8,71.9,71.75,71.88,58441.0,52.7662,52.8397,52.7295,52.825,58441.0
2019-01-07 12:15:00,71.88,71.93,71.82,71.87,79190.0,52.825,52.8618,52.7809,52.8177,79190.0
2019-01-07 12:20:00,71.87,71.88,71.79,71.86,53751.0,52.8177,52.825,52.7589,52.8103,53751.0
2019-01-07 12:25:00,71.85,71.94,71.81,71.82,48506.0,52.803,52.8691,52.7736,52.7809,48506.0
2019-01-07 12:30:00,71.82,72.01,71.8,71.94,93453.0,52.7809,52.9206,52.7662,52.8691,93453.0
2019-01-07 12:35:00,71.94,71.99,71.89,71.97,53145.0,52.8691,52.9059,52.8324,52.8912,53145.0
2019-01-07 12:40:00,71.97,71.99,71.84,71.95,149962.0,52.8912,52.9059,52.7956,52.8765,149962.0
2019-01-07 12:45:00,71.96,71.97,71.89,71.91,58106.0,52.8838,52.8912,52.8324,52.8471,58106.0
2019-01-07 12:50:00,71.91,71.96,71.81,71.85,63880.0,52.8471,52.8838,52.7736,52.803,63880.0
2019-01-07 12:55:00,71.85,71.95,71.81,71.94,43795.0,52.803,52.8765,52.7736,52.8691,43795.0
2019-01-07 13:00:00,71.94,72.04,71.93,72.03,71211.0,52.8691,52.9426,52.8618,52.9353,71211.0
2019-01-07 13:05:00,72.03,72.05,71.96,72.0,81381.0,52.9353,52.95,52.8838,52.9132,81381.0
2019-01-07 13:10:00,72.01,72.1,72.01,72.07,62279.0,52.9206,52.9867,52.9206,52.9647,62279.0
2019-01-07 13:15:00,72.07,72.07,71.94,72.01,58362.0,52.9647,52.9647,52.8691,52.9206,58362.0
2019-01-07 13:20:00,72.02,72.07,71.94,71.96,43008.0,52.9279,52.9647,52.8691,52.8838,43008.0
2019-01-07 13:25:00,71.96,72.01,71.85,71.92,47354.0,52.8838,52.9206,52.803,52.8544,47354.0
2019-01-07 13:30:00,71.92,71.98,71.9,71.97,78929.0,52.8544,52.8985,52.8397,52.8912,78929.0
2019-01-07 13:35:00,71.97,71.98,71.9,71.9,37464.0,52.8912,52.8985,52.8397,52.8397,37464.0
2019-01-07 13:40:00,71.89,71.9,71.78,71.87,66799.0,52.8324,52.8397,52.7515,52.8177,66799.0
2019-01-07 13:45:00,71.87,71.88,71.72,71.75,81689.0,52.8177,52.825,52.7074,52.7295,81689.0
2019-01-07 13:50:00,71.76,71.78,71.71,71.76,60536.0,52.7368,52.7515,52.7001,52.7368,60536.0
2019-01-07 13:55:00,71.75,71.79,71.72,71.74,73528.0,52.7295,52.7589,52.7074,52.7221,73528.0
2019-01-07 14:00:00,71.73,71.87,71.73,71.87,49166.0,52.7148,52.8177,52.7148,52.8177,49166.0
2019-01-07 14:05:00,71.87,71.88,71.76,71.81,119220.0,52.8177,52.825,52.7368,52.7736,119220.0
2019-01-07 14:10:00,71.81,71.84,71.73,71.75,70718.0,52.7736,52.7956,52.7148,52.7295,70718.0
2019-01-07 14:15:00,71.76,71.77,71.63,71.7,112750.0,52.7368,52.7442,52.6413,52.6927,112750.0
2019-01-07 14:20:00,71.7,71.8,71.67,71.73,90801.0,52.6927,52.7662,52.6707,52.7148,90801.0
2019-01-07 14:25:00,71.74,71.8,71.67,71.68,65376.0,52.7221,52.7662,52.6707,52.678,65376.0
2019-01-07 14:30:00,71.67,71.75,71.61,71.72,58735.0,52.6707,52.7295,52.6266,52.7074,58735.0
2019-01-07 14:35:00,71.71,71.73,71.61,71.61,69772.0,52.7001,52.7148,52.6266,52.6266,69772.0
2019-01-07 14:40:00,71.61,71.69,71.59,71.62,62471.0,52.6266,52.6854,52.6119,52.634,62471.0
2019-01-07 14:45:00,71.62,71.69,71.57,71.68,56014.0,52.634,52.6854,52.5972,52.678,56014.0
2019-01-07 14:50:00,71.68,71.68,71.59,71.61,86244.0,52.678,52.678,52.6119,52.6266,86244.0
2019-01-07 14:55:00,71.61,71.66,71.56,71.65,87849.0,52.6266,52.6633,52.5899,52.656,87849.0
2019-01-07 15:00:00,71.66,71.78,71.63,71.76,88713.0,52.6633,52.7515,52.6413,52.7368,88713.0
2019-01-07 15:05:00,71.76,71.81,71.75,71.76,52148.0,52.7368,52.7736,52.7295,52.7368,52148.0
2019-01-07 15:10:00,71.77,71.88,71.75,71.87,65817.0,52.7442,52.825,52.7295,52.8177,65817.0
2019-01-07 15:15:00,71.88,71.95,71.86,71.94,123519.0,52.825,52.8765,52.8103,52.8691,123519.0
2019-01-07 15:20:00,71.95,71.97,71.9,71.96,108813.0,52.8765,52.8912,52.8397,52.8838,108813.0
2019-01-07 15:25:00,71.95,71.96,71.75,71.76,109781.0,52.8765,52.8838,52.7295,52.7368,109781.0
2019-01-07 15:30:00,71.76,71.79,71.6,71.63,140740.0,52.7368,52.7589,52.6193,52.6413,140740.0
2019-01-07 15:35:00,71.63,71.68,71.58,71.62,127756.0,52.6413,52.678,52.6046,52.634,127756.0
2019-01-07 15:40:00,71.62,71.67,71.59,71.62,169929.0,52.634,52.6707,52.6119,52.634,169929.0
2019-01-07 15:45:00,71.62,71.79,71.61,71.76,223929.0,52.634,52.7589,52.6266,52.7368,223929.0
2019-01-07 15:50:00,71.76,71.77,71.66,71.68,204721.0,52.7368,52.7442,52.6633,52.678,204721.0
2019-01-07 15:55:00,71.67,71.77,71.5,71.54,646477.0,52.6707,52.7442,52.5458,52.5752,646477.0
2019-01-08 09:30:00,72.54,72.59,72.19,72.26,372783.0,53.3101,53.3468,53.0528,53.1043,372783.0
2019-01-08 09:35:00,72.27,72.36,72.09,72.09,152587.0,53.1116,53.1778,52.9794,52.9794,152587.0
2019-01-08 09:40:00,72.1,72.41,72.08,72.37,148106.0,52.9867,53.2145,52.972,53.1851,148106.0
2019-01-08 09:45:00,72.37,72.42,71.94,72.13,143692.0,53.1851,53.2219,52.8691,53.0088,143692.0
2019-01-08 09:50:00,72.13,72.29,72.12,72.17,117048.0,53.0088,53.1263,53.0014,53.0381,117048.0
2019-01-08 09:55:00,72.17,72.33,72.17,72.33,132725.0,53.0381,53.1557,53.0381,53.1557,132725.0
2019-01-08 10:00:00,72.34,72.53,72.33,72.5,181837.0,53.1631,53.3027,53.1557,53.2807,181837.0
2019-01-08 10:05:00,72.49,72.51,72.4,72.42,171133.0,53.2733,53.288,53.2072,53.2219,171133.0
2019-01-08 10:10:00,72.44,72.45,72.13,72.17,114735.0,53.2366,53.2439,53.0088,53.0381,114735.0
2019-01-08 10:15:00,72.18,72.2,72.08,72.12,104786.0,53.0455,53.0602,52.972,53.0014,104786.0
2019-01-08 10:20:00,72.13,72.23,72.09,72.14,105456.0,53.0088,53.0822,52.9794,53.0161,105456.0
2019-01-08 10:25:00,72.15,72.43,72.14,72.38,105583.0,53.0235,53.2292,53.0161,53.1925,105583.0
2019-01-08 10:30:00,72.38,72.45,72.19,72.23,170444.0,53.1925,53.2439,53.0528,53.0822,170444.0
2019-01-08 10:35:00,72.23,72.37,72.22,72.34,139461.0,53.0822,53.1851,53.0749,53.1631,139461.0
2019-01-08 10:40:00,72.34,72.34,72.16,72.19,84070.0,53.1631,53.1631,53.0308,53.0528,84070.0
2019-01-08 10:45:00,72.18,72.19,72.09,72.12,107973.0,53.0455,53.0528,52.9794,53.0014,107973.0
2019-01-08 10:50:00,72.13,72.17,71.96,72.01,113395.0,53.0088,53.0381,52.8838,52.9206,113395.0
2019-01-08 10:55:00,72.02,72.24,72.01,72.2,129713.0,52.9279,53.0896,52.9206,53.0602,129713.0
2019-01-08 11:00:00,72.2,72.28,72.13,72.28,129844.0,53.0602,53.119,53.0088,53.119,129844.0
2019-01-08 11:05:00,72.28,72.31,72.18,72.19,125067.0,53.119,53.141,53.0455,53.0528,125067.0
2019-01-08 11:10:00,72.2,72.34,72.19,72.26,93668.0,53.0602,53.1631,53.0528,53.1043,93668.0
2019-01-08 11:15:00,72.26,72.45,72.22,72.4,89549.0,53.1043,53.2439,53.0749,53.2072,89549.0
2019-01-08 11:20:00,72.41,72.49,72.35,72.48,95843.0,53.2145,53.2733,53.1704,53.266,95843.0
2019-01-08 11:25:00,72.48,72.54,72.29,72.29,150940.0,53.266,53.3101,53.1263,53.1263,150940.0
2019-01-08 11:30:00,72.29,72.33,72.16,72.19,113323.0,53.1263,53.1557,53.0308,53.0528,113323.0
2019-01-08 11:35:00,72.18,72.19,72.08,72.16,61636.0,53.0455,53.0528,52.972,53.0308,61636.0
2019-01-08 11:40:00,72.16,72.21,72.07,72.08,60020.0,53.0308,53.0675,52.9647,52.972,60020.0
2019-01-08 11:45:00,72.08,72.27,72.07,72.24,69143.0,52.972,53.1116,52.9647,53.0896,69143.0
2019-01-08 11:50:00,72.24,72.33,72.16,72.31,55106.0,53.0896,53.1557,53.0308,53.141,55106.0
2019-01-08 11:55:00,72.32,72.46,72.31,72.45,48379.0,53.1484,53.2513,53.141,53.2439,48379.0
2019-01-08 12:00:00,72.45,72.55,72.37,72.55,72398.0,53.2439,53.3174,53.1851,53.3174,72398.0
2019-01-08 12:05:00,72.55,72.55,72.39,72.42,59555.0,53.3174,53.3174,53.1998,53.2219,59555.0
2019-01-08 12:10:00,72.43,72.43,72.29,72.38,56279.0,53.2292,53.2292,53.1263,53.1925,56279.0
2019-01-08 12:15:00,72.37,72.4,72.29,72.35,47941.0,53.1851,53.2072,53.1263,53.1704,47941.0
2019-01-08 12:20:00,72.35,72.41,72.33,72.4,46678.0,53.1704,53.2145,53.1557,53.2072,46678.0
2019-01-08 12:25:00,72.39,72.45,72.3,72.32,49417.0,53.1998,53.2439,53.1337,53.1484,49417.0
2019-01-08 12:30:00,72.32,72.41,72.28,72.29,47787.0,53.1484,53.2145,53.119,53.1263,47787.0
2019-01-08 12:35:00,72.28,72.32,72.23,72.28,85018.0,53.119,53.1484,53.0822,53.119,85018.0
2019-01-08 12:40:00,72.27,72.38,72.26,72.29,97201.0,53.1116,53.1925,53.1043,53.1263,97201.0
2019-01-08 12:45:00,72.29,72.33,72.1,72.1,120015.0,53.1263,53.1557,52.9867,52.9867,120015.0
2019-01-08 12:50:00,72.1,72.25,72.08,72.18,88442.0,52.9867,53.0969,52.972,53.0455,88442.0
2019-01-08 12:55:00,72.19,72.24,72.14,72.16,73661.0,53.0528,53.0896,53.0161,53.0308,73661.0
2019-01-08 13:00:00,72.16,72.2,72.07,72.14,75640.0,53.0308,53.0602,52.9647,53.0161,75640.0
2019-01-08 13:05:00,72.13,72.17,72.08,72.12,59969.0,53.0088,53.0381,52.972,53.0014,59969.0
2019-01-08 13:10:00,72.12,72.16,72.01,72.13,78449.0,53.0014,53.0308,52.9206,53.0088,78449.0
2019-01-08 13:15:00,72.14,72.14,72.05,72.05,61289.0,53.0161,53.0161,52.95,52.95,61289.0
2019-01-08 13:20:00,72.06,72.19,72.05,72.12,44033.0,52.9573,53.0528,52.95,53.0014,44033.0
2019-01-08 13:25:00,72.13,72.16,72.1,72.16,38661.0,53.0088,53.0308,52.9867,53.0308,38661.0
2019-01-08 13:30:00,72.16,72.3,72.16,72.25,61369.0,53.0308,53.1337,53.0308,53.0969,61369.0
2019-01-08 13:35:00,72.25,72.27,72.17,72.18,39640.0,53.0969,53.1116,53.0381,53.0455,39640.0
2019-01-08 13:40:00,72.18,72.23,72.09,72.09,66351.0,53.0455,53.0822,52.9794,52.9794,66351.0
2019-01-08 13:45:00,72.09,72.22,72.05,72.2,64392.0,52.9794,53.0749,52.95,53.0602,64392.0
2019-01-08 13:50:00,72.2,72.37,72.19,72.34,131290.0,53.0602,53.1851,53.0528,53.1631,131290.0
2019-01-08 13:55:00,72.35,72.36,72.26,72.27,51538.0,53.1704,53.1778,53.1043,53.1116,51538.0
2019-01-08 14:00:00,72.26,72.34,72.22,72.24,56641.0,53.1043,53.1631,53.0749,53.0896,56641.0
2019-01-08 14:05:00,72.24,72.28,72.17,72.23,74775.0,53.0896,53.119,53.0381,53.0822,74775.0
2019-01-08 14:10:00,72.23,72.38,72.22,72.38,61934.0,53.0822,53.1925,53.0749,53.1925,61934.0
2019-01-08 14:15:00,72.37,72.42,72.31,72.35,54130.0,53.1851,53.2219,53.141,53.1704,54130.0
2019-01-08 14:20:00,72.35,72.35,72.24,72.31,59634.0,53.1704,53.1704,53.0896,53.141,59634.0
2019-01-08 14:25:00,72.31,72.36,72.3,72.34,48937.0,53.141,53.1778,53.1337,53.1631,48937.0
2019-01-08 14:30:00,72.34,72.42,72.29,72.41,82707.0,53.1631,53.2219,53.1263,53.2145,82707.0
2019-01-08 14:35:00,72.41,72.41,72.35,72.39,43715.0,53.2145,53.2145,53.1704,53.1998,43715.0
2019-01-08 14:40:00,72.39,72.44,72.34,72.35,37485.0,53.1998,53.2366,53.1631,53.1704,37485.0
2019-01-08 14:45:00,72.35,72.43,72.28,72.39,66631.0,53.1704,53.2292,53.119,53.1998,66631.0
2019-01-08 14:50:00,72.39,72.39,72.23,72.31,74374.0,53.1998,53.1998,53.0822,53.141,74374.0
2019-01-08 14:55:00,72.3,72.31,72.2,72.29,45129.0,53.1337,53.141,53.0602,53.1263,45129.0
2019-01-08 15:00:00,72.3,72.35,72.25,72.32,66959.0,53.1337,53.1704,53.0969,53.1484,66959.0
2019-01-08 15:05:00,72.32,72.35,72.19,72.3,63900.0,53.1484,53.1704,53.0528,53.1337,63900.0
2019-01-08 15:10:00,72.3,72.4,72.28,72.38,58110.0,53.1337,53.2072,53.119,53.1925,58110.0
2019-01-08 15:15:00,72.38,72.43,72.31,72.42,56098.0,53.1925,53.2292,53.141,53.2219,56098.0
2019-01-08 15:20:00,72.42,72.43,72.31,72.4,88090.0,53.2219,53.2292,53.141,53.2072,88090.0
2019-01-08 15:25:00,72.41,72.45,72.35,72.4,108013.0,53.2145,53.2439,53.1704,53.2072,108013.0
2019-01-08 15:30:00,72.4,72.43,72.36,72.42,118659.0,53.2072,53.2292,53.1778,53.2219,118659.0
2019-01-08 15:35:00,72.42,72.44,72.37,72.43,98866.0,53.2219,53.2366,53.1851,53.2292,98866.0
2019-01-08 15:40:00,72.43,72.44,72.24,72.36,123137.0,53.2292,53.2366,53.0896,53.1778,123137.0
2019-01-08 15:45:00,72.36,72.4,72.16,72.17,238224.0,53.1778,53.2072,53.0308,53.0381,238224.0
2019-01-08 15:50:00,72.16,72.18,72.11,72.15,374224.0,53.0308,53.0455,52.9941,53.0235,374224.0
2019-01-08 15:55:00,72.15,72.15,71.99,72.04,824132.0,53.0235,53.0235,52.9059,52.9426,824132.0
2019-01-09 09:30:00,72.6,72.6,72.12,72.16,486777.0,53.3542,53.3542,53.0014,53.0308,486777.0
2019-01-09 09:35:00,72.16,72.19,71.97,72.16,292107.0,53.0308,53.0528,52.8912,53.0308,292107.0
2019-01-09 09:40:00,72.17,72.2,72.06,72.17,130790.0,53.0381,53.0602,52.9573,53.0381,130790.0
2019-01-09 09:45:00,72.17,72.23,72.05,72.16,133985.0,53.0381,53.0822,52.95,53.0308,133985.0
2019-01-09 09:50:00,72.16,72.25,72.11,72.2,241224.0,53.0308,53.0969,52.9941,53.0602,241224.0
2019-01-09 09:55:00,72.2,72.26,72.1,72.26,160860.0,53.0602,53.1043,52.9867,53.1043,160860.0
2019-01-09 10:00:00,72.26,72.35,72.24,72.26,198059.0,53.1043,53.1704,53.0896,53.1043,198059.0
2019-01-09 10:05:00,72.25,72.31,72.08,72.21,199850.0,53.0969,53.141,52.972,53.0675,199850.0
2019-01-09 10:10:00,72.21,72.33,72.17,72.18,173291.0,53.0675,53.1557,53.0381,53.0455,173291.0
2019-01-09 10:15:00,72.17,72.31,72.12,72.25,108091.0,53.0381,53.141,53.0014,53.0969,108091.0
2019-01-09 10:20:00,72.25,72.32,72.23,72.29,120824.0,53.0969,53.1484,53.0822,53.1263,120824.0
2019-01-09 10:25:00,72.29,72.39,72.28,72.34,107580.0,53.1263,53.1998,53.119,53.1631,107580.0
2019-01-09 10:30:00,72.32,72.32,71.86,71.87,142136.0,53.1484,53.1484,52.8103,52.8177,142136.0
2019-01-09 10:35:00,71.87,71.93,71.76,71.89,149106.0,52.8177,52.8618,52.7368,52.8324,149106.0
2019-01-09 10:40:00,71.89,71.92,71.7,71.72,143291.0,52.8324,52.8544,52.6927,52.7074,143291.0
2019-01-09 10:45:00,71.72,71.78,71.64,71.69,114123.0,52.7074,52.7515,52.6486,52.6854,114123.0
2019-01-09 10:50:00,71.68,71.82,71.67,71.74,119922.0,52.678,52.7809,52.6707,52.7221,119922.0
2019-01-09 10:55:00,71.73,71.79,71.65,71.69,93155.0,52.7148,52.7589,52.656,52.6854,93155.0
2019-01-09 11:00:00,71.69,71.98,71.67,71.95,133119.0,52.6854,52.8985,52.6707,52.8765,133119.0
2019-01-09 11:05:00,71.95,71.99,71.86,71.94,104190.0,52.8765,52.9059,52.8103,52.8691,104190.0
2019-01-09 11:10:00,71.94,72.07,71.91,72.04,102531.0,52.8691,52.9647,52.8471,52.9426,102531.0
2019-01-09 11:15:00,72.03,72.04,71.9,71.92,79033.0,52.9353,52.9426,52.8397,52.8544,79033.0
2019-01-09 11:20:00,71.89,72.09,71.77,72.09,72378.0,52.8324,52.9794,52.7442,52.9794,72378.0
2019-01-09 11:25:00,72.1,72.24,72.05,72.16,105347.0,52.9867,53.0896,52.95,53.0308,105347.0
2019-01-09 11:30:00,72.17,72.2,72.09,72.19,96432.0,53.0381,53.0602,52.9794,53.0528,96432.0
2019-01-09 11:35:00,72.19,72.29,72.16,72.2,113665.0,53.0528,53.1263,53.0308,53.0602,113665.0
2019-01-09 11:40:00,72.19,72.29,72.12,72.21,107220.0,53.0528,53.1263,53.0014,53.0675,107220.0
2019-01-09 11:45:00,72.22,72.38,72.22,72.31,118087.0,53.0749,53.1925,53.0749,53.141,118087.0
2019-01-09 11:50:00,72.32,72.37,72.18,72.28,95910.0,53.1484,53.1851,53.0455,53.119,95910.0
2019-01-09 11:55:00,72.28,72.33,72.19,72.21,160797.0,53.119,53.1557,53.0528,53.0675,160797.0
2019-01-09 12:00:00,72.22,72.24,72.11,72.16,113700.0,53.0749,53.0896,52.9941,53.0308,113700.0
2019-01-09 12:05:00,72.15,72.15,72.05,72.07,91347.0,53.0235,53.0235,52.95,52.9647,91347.0
2019-01-09 12:10:00,72.07,72.16,72.06,72.08,69262.0,52.9647,53.0308,52.9573,52.972,69262.0
2019-01-09 12:15:00,72.09,72.18,72.08,72.13,62076.0,52.9794,53.0455,52.972,53.0088,62076.0
2019-01-09 12:20:00,72.14,72.17,72.1,72.17,74998.0,53.0161,53.0381,52.9867,53.0381,74998.0
2019-01-09 12:25:00,72.16,72.22,72.12,72.14,79204.0,53.0308,53.0749,53.0014,53.0161,79204.0
2019-01-09 12:30:00,72.14,72.21,72.14,72.17,79113.0,53.0161,53.0675,53.0161,53.0381,79113.0
2019-01-09 12:35:00,72.16,72.23,72.13,72.23,101219.0,53.0308,53.0822,53.0088,53.0822,101219.0
2019-01-09 12:40:00,72.24,72.3,72.21,72.21,72050.0,53.0896,53.1337,53.0675,53.0675,72050.0
2019-01-09 12:45:00,72.21,72.32,72.19,72.23,115426.0,53.0675,53.1484,53.0528,53.0822,115426.0
2019-01-09 12:50:00,72.24,72.29,72.18,72.25,66916.0,53.0896,53.1263,53.0455,53.0969,66916.0
2019-01-09 12:55:00,72.25,72.28,72.2,72.25,95956.0,53.0969,53.119,53.0602,53.0969,95956.0
2019-01-09 13:00:00,72.25,72.29,72.16,72.18,70871.0,53.0969,53.1263,53.0308,53.0455,70871.0
2019-01-09 13:05:00,72.17,72.2,72.02,72.03,64688.0,53.0381,53.0602,52.9279,52.9353,64688.0
2019-01-09 13:10:00,72.03,72.16,72.02,72.11,67967.0,52.9353,53.0308,52.9279,52.9941,67967.0
2019-01-09 13:15:00,72.11,72.17,72.08,72.16,99537.0,52.9941,53.0381,52.972,53.0308,99537.0
2019-01-09 13:20:00,72.15,72.19,72.11,72.15,92647.0,53.0235,53.0528,52.9941,53.0235,92647.0
2019-01-09 13:25:00,72.16,72.16,72.03,72.05,160982.0,53.0308,53.0308,52.9353,52.95,160982.0
2019-01-09 13:30:00,72.05,72.11,72.03,72.07,85731.0,52.95,52.9941,52.9353,52.9647,85731.0
2019-01-09 13:35:00,72.07,72.13,72.04,72.13,61934.0,52.9647,53.0088,52.9426,53.0088,61934.0
2019-01-09 13:40:00,72.13,72.16,72.08,72.15,76089.0,53.0088,53.0308,52.972,53.0235,76089.0
2019-01-09 13:45:00,72.15,72.29,72.15,72.28,92995.0,53.0235,53.1263,53.0235,53.119,92995.0
2019-01-09 13:50:00,72.28,72.28,72.18,72.21,74557.0,53.119,53.119,53.0455,53.0675,74557.0
2019-01-09 13:55:00,72.22,72.28,72.21,72.25,43060.0,53.0749,53.119,53.0675,53.0969,43060.0
2019-01-09 14:00:00,72.24,72.43,72.22,72.26,126125.0,53.0896,53.2292,53.0749,53.1043,126125.0
2019-01-09 14:05:00,72.26,72.35,72.21,72.34,96643.0,53.1043,53.1704,53.0675,53.1631,96643.0
2019-01-09 14:10:00,72.34,72.35,72.21,72.28,78998.0,53.1631,53.1704,53.0675,53.119,78998.0
2019-01-09 14:15:00,72.28,72.29,72.0,72.02,77450.0,53.119,53.1263,52.9132,52.9279,77450.0
2019-01-09 14:20:00,72.02,72.04,71.9,71.98,130576.0,52.9279,52.9426,52.8397,52.8985,130576.0
2019-01-09 14:25:00,71.98,72.13,71.95,72.02,120534.0,52.8985,53.0088,52.8765,52.9279,120534.0
2019-01-09 14:30:00,72.03,72.06,71.97,72.04,118411.0,52.9353,52.9573,52.8912,52.9426,118411.0
2019-01-09 14:35:00,72.04,72.19,72.04,72.15,134135.0,52.9426,53.0528,52.9426,53.0235,134135.0
2019-01-09 14:40:00,72.15,72.28,72.15,72.28,79411.0,53.0235,53.119,53.0235,53.119,79411.0
2019-01-09 14:45:00,72.28,72.41,72.28,72.4,87862.0,53.119,53.2145,53.119,53.2072,87862.0
2019-01-09 14:50:00,72.4,72.4,72.28,72.37,93939.0,53.2072,53.2072,53.119,53.1851,93939.0
2019-01-09 14:55:00,72.37,72.38,72.25,72.26,95482.0,53.1851,53.1925,53.0969,53.1043,95482.0
2019-01-09 15:00:00,72.25,72.33,72.21,72.33,104885.0,53.0969,53.1557,53.0675,53.1557,104885.0
2019-01-09 15:05:00,72.33,72.33,72.22,72.27,143878.0,53.1557,53.1557,53.0749,53.1116,143878.0
2019-01-09 15:10:00,72.28,72.34,72.23,72.28,268798.0,53.119,53.1631,53.0822,53.119,268798.0
2019-01-09 15:15:00,72.29,72.36,72.28,72.32,120159.0,53.1263,53.1778,53.119,53.1484,120159.0
2019-01-09 15:20:00,72.31,72.38,72.28,72.29,136582.0,53.141,53.1925,53.119,53.1263,136582.0
2019-01-09 15:25:00,72.29,72.37,72.25,72.31,131863.0,53.1263,53.1851,53.0969,53.141,131863.0
2019-01-09 15:30:00,72.31,72.42,72.25,72.38,152880.0,53.141,53.2219,53.0969,53.1925,152880.0
2019-01-09 15:35:00,72.39,72.39,72.26,72.31,137265.0,53.1998,53.1998,53.1043,53.141,137265.0
2019-01-09 15:40:00,72.32,72.34,72.22,72.31,175174.0,53.1484,53.1631,53.0749,53.141,175174.0
2019-01-09 15:45:00,72.3,72.31,72.16,72.21,272358.0,53.1337,53.141,53.0308,53.0675,272358.0
2019-01-09 15:50:00,72.21,72.27,72.19,72.25,235530.0,53.0675,53.1116,53.0528,53.0969,235530.0
2019-01-09 15:55:00,72.25,72.47,72.19,72.4,690904.0,53.0969,53.2586,53.0528,53.2072,690904.0
2019-01-10 09:30:00,72.07,72.07,71.57,71.59,367333.0,52.9647,52.9647,52.5972,52.6119,367333.0
2019-01-10 09:35:00,71.57,71.76,71.51,71.71,110384.0,52.5972,52.7368,52.5531,52.7001,110384.0
2019-01-10 09:40:00,71.7,71.75,71.46,71.5,147505.0,52.6927,52.7295,52.5164,52.5458,147505.0
2019-01-10 09:45:00,71.5,71.56,71.32,71.38,125844.0,52.5458,52.5899,52.4135,52.4576,125844.0
2019-01-10 09:50:00,71.37,71.55,71.36,71.55,102302.0,52.4502,52.5825,52.4429,52.5825,102302.0
2019-01-10 09:55:00,71.55,71.59,71.44,71.51,138307.0,52.5825,52.6119,52.5017,52.5531,138307.0
2019-01-10 10:00:00,71.51,71.66,71.43,71.43,120689.0,52.5531,52.6633,52.4943,52.4943,120689.0
2019-01-10 10:05:00,71.42,71.54,71.4,71.48,111123.0,52.487,52.5752,52.4723,52.5311,111123.0
2019-01-10 10:10:00,71.48,71.65,71.47,71.51,103869.0,52.5311,52.656,52.5237,52.5531,103869.0
2019-01-10 10:15:00,71.51,71.56,71.38,71.55,194616.0,52.5531,52.5899,52.4576,52.5825,194616.0
2019-01-10 10:20:00,71.55,71.7,71.54,71.63,100186.0,52.5825,52.6927,52.5752,52.6413,100186.0
2019-01-10 10:25:00,71.62,71.65,71.53,71.57,73012.0,52.634,52.656,52.5678,52.5972,73012.0
2019-01-10 10:30:00,71.57,71.7,71.56,71.61,83035.0,52.5972,52.6927,52.5899,52.6266,83035.0
2019-01-10 10:35:00,71.63,71.63,71.53,71.55,72078.0,52.6413,52.6413,52.5678,52.5825,72078.0
2019-01-10 10:40:00,71.54,71.54,71.35,71.4,125789.0,52.5752,52.5752,52.4355,52.4723,125789.0
2019-01-10 10:45:00,71.39,71.49,71.37,71.47,103771.0,52.4649,52.5384,52.4502,52.5237,103771.0
2019-01-10 10:50:00,71.47,71.61,71.44,71.58,78791.0,52.5237,52.6266,52.5017,52.6046,78791.0
2019-01-10 10:55:00,71.57,71.57,71.41,71.48,97685.0,52.5972,52.5972,52.4796,52.5311,97685.0
2019-01-10 11:00:00,71.48,71.54,71.42,71.54,65937.0,52.5311,52.5752,52.487,52.5752,65937.0
2019-01-10 11:05:00,71.54,71.74,71.54,71.69,116597.0,52.5752,52.7221,52.5752,52.6854,116597.0
2019-01-10 11:10:00,71.7,71.82,71.69,71.79,101946.0,52.6927,52.7809,52.6854,52.7589,101946.0
2019-01-10 11:15:00,71.79,71.88,71.73,71.77,135174.0,52.7589,52.825,52.7148,52.7442,135174.0
2019-01-10 11:20:00,71.77,71.85,71.72,71.77,81626.0,52.7442,52.803,52.7074,52.7442,81626.0
2019-01-10 11:25:00,71.78,71.85,71.75,71.77,108972.0,52.7515,52.803,52.7295,52.7442,108972.0
2019-01-10 11:30:00,71.76,71.85,71.72,71.83,83924.0,52.7368,52.803,52.7074,52.7883,83924.0
2019-01-10 11:35:00,71.85,71.98,71.84,71.9,68364.0,52.803,52.8985,52.7956,52.8397,68364.0
2019-01-10 11:40:00,71.9,71.94,71.84,71.87,47208.0,52.8397,52.8691,52.7956,52.8177,47208.0
2019-01-10 11:45:00,71.86,71.89,71.81,71.86,62561.0,52.8103,52.8324,52.7736,52.8103,62561.0
2019-01-10 11:50:00,71.86,71.88,71.78,71.84,46000.0,52.8103,52.825,52.7515,52.7956,46000.0
2019-01-10 11:55:00,71.84,71.89,71.77,71.81,85558.0,52.7956,52.8324,52.7442,52.7736,85558.0
2019-01-10 12:00:00,71.8,71.89,71.68,71.7,78621.0,52.7662,52.8324,52.678,52.6927,78621.0
2019-01-10 12:05:00,71.7,71.71,71.6,71.6,59514.0,52.6927,52.7001,52.6193,52.6193,59514.0
2019-01-10 12:10:00,71.6,71.69,71.58,71.6,65247.0,52.6193,52.6854,52.6046,52.6193,65247.0
2019-01-10 12:15:00,71.61,71.66,71.57,71.58,61126.0,52.6266,52.6633,52.5972,52.6046,61126.0
2019-01-10 12:20:00,71.58,71.62,71.52,71.58,88636.0,52.6046,52.634,52.5605,52.6046,88636.0
2019-01-10 12:25:00,71.57,71.57,71.51,71.52,84333.0,52.5972,52.5972,52.5531,52.5605,84333.0
2019-01-10 12:30:00,71.53,71.56,71.44,71.46,92631.0,52.5678,52.5899,52.5017,52.5164,92631.0
2019-01-10 12:35:00,71.46,71.5,71.35,71.36,114499.0,52.5164,52.5458,52.4355,52.4429,114499.0
2019-01-10 12:40:00,71.36,71.37,71.22,71.24,105082.0,52.4429,52.4502,52.34,52.3547,105082.0
2019-01-10 12:45:00,71.25,71.46,71.21,71.34,94462.0,52.362,52.5164,52.3326,52.4282,94462.0
2019-01-10 12:50:00,71.34,71.49,71.31,71.41,95895.0,52.4282,52.5384,52.4061,52.4796,95895.0
2019-01-10 12:55:00,71.42,71.43,71.29,71.3,107341.0,52.487,52.4943,52.3914,52.3988,107341.0
2019-01-10 13:00:00,71.3,71.3,71.17,71.26,113561.0,52.3988,52.3988,52.3032,52.3694,113561.0
2019-01-10 13:05:00,71.26,71.33,71.12,71.13,134283.0,52.3694,52.4208,52.2665,52.2738,134283.0
2019-01-10 13:10:00,71.14,71.32,71.12,71.23,90440.0,52.2812,52.4135,52.2665,52.3473,90440.0
2019-01-10 13:15:00,71.23,71.24,71.13,71.19,65190.0,52.3473,52.3547,52.2738,52.3179,65190.0
2019-01-10 13:20:00,71.18,71.28,71.15,71.27,62231.0,52.3106,52.3841,52.2885,52.3767,62231.0
2019-01-10 13:25:00,71.26,71.37,71.24,71.35,46560.0,52.3694,52.4502,52.3547,52.4355,46560.0
2019-01-10 13:30:00,71.35,71.41,71.3,71.39,58170.0,52.4355,52.4796,52.3988,52.4649,58170.0
2019-01-10 13:35:00,71.38,71.39,71.27,71.3,59497.0,52.4576,52.4649,52.3767,52.3988,59497.0
2019-01-10 13:40:00,71.29,71.31,71.21,71.26,63792.0,52.3914,52.4061,52.3326,52.3694,63792.0
2019-01-10 13:45:00,71.27,71.34,71.26,71.28,43718.0,52.3767,52.4282,52.3694,52.3841,43718.0
2019-01-10 13:50:00,71.28,71.3,71.22,71.25,54354.0,52.3841,52.3988,52.34,52.362,54354.0
2019-01-10 13:55:00,71.25,71.39,71.22,71.38,54036.0,52.362,52.4649,52.34,52.4576,54036.0
2019-01-10 14:00:00,71.37,71.57,71.37,71.56,109872.0,52.4502,52.5972,52.4502,52.5899,109872.0
2019-01-10 14:05:00,71.57,71.75,71.55,71.74,87404.0,52.5972,52.7295,52.5825,52.7221,87404.0
2019-01-10 14:10:00,71.74,71.76,71.68,71.68,74770.0,52.7221,52.7368,52.678,52.678,74770.0
2019-01-10 14:15:00,71.69,71.75,71.69,71.74,76141.0,52.6854,52.7295,52.6854,52.7221,76141.0
2019-01-10 14:20:00,71.74,71.77,71.66,71.68,99219.0,52.7221,52.7442,52.6633,52.678,99219.0
2019-01-10 14:25:00,71.67,71.67,71.59,71.63,75459.0,52.6707,52.6707,52.6119,52.6413,75459.0
2019-01-10 14:30:00,71.63,71.66,71.53,71.59,83601.0,52.6413,52.6633,52.5678,52.6119,83601.0
2019-01-10 14:35:00,71.59,71.64,71.55,71.58,69914.0,52.6119,52.6486,52.5825,52.6046,69914.0
2019-01-10 14:40:00,71.57,71.74,71.57,71.69,79659.0,52.5972,52.7221,52.5972,52.6854,79659.0
2019-01-10 14:45:00,71.69,71.71,71.62,71.65,92055.0,52.6854,52.7001,52.634,52.656,92055.0
2019-01-10 14:50:00,71.65,71.67,71.56,71.58,94231.0,52.656,52.6707,52.5899,52.6046,94231.0
2019-01-10 14:55:00,71.57,71.6,71.52,71.59,67969.0,52.5972,52.6193,52.5605,52.6119,67969.0
2019-01-10 15:00:00,71.58,71.76,71.57,71.73,103998.0,52.6046,52.7368,52.5972,52.7148,103998.0
2019-01-10 15:05:00,71.72,71.82,71.71,71.71,129404.0,52.7074,52.7809,52.7001,52.7001,129404.0
2019-01-10 15:10:00,71.71,71.73,71.6,71.73,133920.0,52.7001,52.7148,52.6193,52.7148,133920.0
2019-01-10 15:15:00,71.73,71.74,71.7,71.71,50928.0,52.7148,52.7221,52.6927,52.7001,50928.0
2019-01-10 15:20:00,71.7,71.73,71.64,71.69,107748.0,52.6927,52.7148,52.6486,52.6854,107748.0
2019-01-10 15:25:00,71.69,71.77,71.69,71.73,101236.0,52.6854,52.7442,52.6854,52.7148,101236.0
2019-01-10 15:30:00,71.73,71.82,71.67,71.76,150794.0,52.7148,52.7809,52.6707,52.7368,150794.0
2019-01-10 15:35:00,71.75,71.85,71.7,71.82,116467.0,52.7295,52.803,52.6927,52.7809,116467.0
2019-01-10 15:40:00,71.83,72.01,71.82,72.01,162763.0,52.7883,52.9206,52.7809,52.9206,162763.0
2019-01-10 15:45:00,72.01,72.05,71.88,71.9,183362.0,52.9206,52.95,52.825,52.8397,183362.0
2019-01-10 15:50:00,71.91,71.97,71.9,71.92,235196.0,52.8471,52.8912,52.8397,52.8544,235196.0
2019-01-10 15:55:00,71.93,72.08,71.85,72.01,660756.0,52.8618,52.972,52.803,52.9206,660756.0
2019-01-11 09:30:00,71.85,71.89,71.3,71.31,400674.0,52.803,52.8324,52.3988,52.4061,400674.0
2019-01-11 09:35:00,71.31,71.39,71.07,71.07,116388.0,52.4061,52.4649,52.2298,52.2298,116388.0
2019-01-11 09:40:00,71.08,71.26,71.07,71.19,126929.0,52.2371,52.3694,52.2298,52.3179,126929.0
2019-01-11 09:45:00,71.19,71.38,71.17,71.34,175833.0,52.3179,52.4576,52.3032,52.4282,175833.0
2019-01-11 09:50:00,71.34,71.36,71.19,71.22,187002.0,52.4282,52.4429,52.3179,52.34,187002.0
2019-01-11 09:55:00,71.22,71.46,71.16,71.4,114225.0,52.34,52.5164,52.2959,52.4723,114225.0
2019-01-11 10:00:00,71.4,71.56,71.32,71.56,130111.0,52.4723,52.5899,52.4135,52.5899,130111.0
2019-01-11 10:05:00,71.55,71.64,71.46,71.61,151107.0,52.5825,52.6486,52.5164,52.6266,151107.0
2019-01-11 10:10:00,71.62,71.62,71.47,71.52,181233.0,52.634,52.634,52.5237,52.5605,181233.0
2019-01-11 10:15:00,71.51,71.57,71.44,71.54,99397.0,52.5531,52.5972,52.5017,52.5752,99397.0
2019-01-11 10:20:00,71.53,71.54,71.37,71.45,84398.0,52.5678,52.5752,52.4502,52.509,84398.0
2019-01-11 10:25:00,71.45,71.45,71.2,71.28,166614.0,52.509,52.509,52.3253,52.3841,166614.0
2019-01-11 10:30:00,71.28,71.38,71.25,71.37,84527.0,52.3841,52.4576,52.362,52.4502,84527.0
2019-01-11 10:35:00,71.37,71.4,71.26,71.28,77240.0,52.4502,52.4723,52.3694,52.3841,77240.0
2019-01-11 10:40:00,71.27,71.39,71.26,71.35,63549.0,52.3767,52.4649,52.3694,52.4355,63549.0
2019-01-11 10:45:00,71.35,71.36,71.28,71.32,74587.0,52.4355,52.4429,52.3841,52.4135,74587.0
2019-01-11 10:50:00,71.33,71.35,71.22,71.3,65010.0,52.4208,52.4355,52.34,52.3988,65010.0
2019-01-11 10:55:00,71.32,71.5,71.32,71.44,75532.0,52.4135,52.5458,52.4135,52.5017,75532.0
2019-01-11 11:00:00,71.45,71.5,71.39,71.4,69785.0,52.509,52.5458,52.4649,52.4723,69785.0
2019-01-11 11:05:00,71.4,71.47,71.32,71.46,61941.0,52.4723,52.5237,52.4135,52.5164,61941.0
2019-01-11 11:10:00,71.46,71.47,71.24,71.29,79913.0,52.5164,52.5237,52.3547,52.3914,79913.0
2019-01-11 11:15:00,71.28,71.33,71.22,71.31,56657.0,52.3841,52.4208,52.34,52.4061,56657.0
2019-01-11 11:20:00,71.31,71.43,71.25,71.36,83702.0,52.4061,52.4943,52.362,52.4429,83702.0
2019-01-11 11:25:00,71.37,71.49,71.31,71.45,100621.0,52.4502,52.5384,52.4061,52.509,100621.0
2019-01-11 11:30:00,71.46,71.57,71.44,71.5,110244.0,52.5164,52.5972,52.5017,52.5458,110244.0
2019-01-11 11:35:00,71.5,71.58,71.49,71.52,63836.0,52.5458,52.6046,52.5384,52.5605,63836.0
2019-01-11 11:40:00,71.53,71.6,71.51,71.53,94009.0,52.5678,52.6193,52.5531,52.5678,94009.0
2019-01-11 11:45:00,71.54,71.64,71.52,71.62,64139.0,52.5752,52.6486,52.5605,52.634,64139.0
2019-01-11 11:50:00,71.61,71.72,71.56,71.62,110816.0,52.6266,52.7074,52.5899,52.634,110816.0
2019-01-11 11:55:00,71.61,71.64,71.56,71.62,64781.0,52.6266,52.6486,52.5899,52.634,64781.0
2019-01-11 12:00:00,71.62,71.62,71.5,71.53,68442.0,52.634,52.634,52.5458,52.5678,68442.0
2019-01-11 12:05:00,71.54,71.6,71.52,71.6,39679.0,52.5752,52.6193,52.5605,52.6193,39679.0
2019-01-11 12:10:00,71.61,71.61,71.49,71.54,89115.0,52.6266,52.6266,52.5384,52.5752,89115.0
2019-01-11 12:15:00,71.54,71.61,71.52,71.57,66653.0,52.5752,52.6266,52.5605,52.5972,66653.0
2019-01-11 12:20:00,71.58,71.58,71.51,71.55,62299.0,52.6046,52.6046,52.5531,52.5825,62299.0
2019-01-11 12:25:00,71.56,71.63,71.55,71.56,57890.0,52.5899,52.6413,52.5825,52.5899,57890.0
2019-01-11 12:30:00,71.55,71.72,71.55,71.71,75430.0,52.5825,52.7074,52.5825,52.7001,75430.0
2019-01-11 12:35:00,71.71,71.78,71.66,71.74,76409.0,52.7001,52.7515,52.6633,52.7221,76409.0
2019-01-11 12:40:00,71.75,71.81,71.73,71.75,83113.0,52.7295,52.7736,52.7148,52.7295,83113.0
2019-01-11 12:45:00,71.74,71.76,71.7,71.72,70599.0,52.7221,52.7368,52.6927,52.7074,70599.0
2019-01-11 12:50:00,71.7,71.84,71.7,71.78,74750.0,52.6927,52.7956,52.6927,52.7515,74750.0
2019-01-11 12:55:00,71.79,71.84,71.77,71.79,71247.0,52.7589,52.7956,52.7442,52.7589,71247.0
2019-01-11 13:00:00,71.78,71.78,71.61,71.62,71134.0,52.7515,52.7515,52.6266,52.634,71134.0
2019-01-11 13:05:00,71.63,71.65,71.54,71.56,59629.0,52.6413,52.656,52.5752,52.5899,59629.0
2019-01-11 13:10:00,71.56,71.56,71.36,71.45,103347.0,52.5899,52.5899,52.4429,52.509,103347.0
2019-01-11 13:15:00,71.45,71.53,71.37,71.48,110651.0,52.509,52.5678,52.4502,52.5311,110651.0
2019-01-11 13:20:00,71.47,71.47,71.38,71.42,56558.0,52.5237,52.5237,52.4576,52.487,56558.0
2019-01-11 13:25:00,71.41,71.47,71.38,71.46,58257.0,52.4796,52.5237,52.4576,52.5164,58257.0
2019-01-11 13:30:00,71.46,71.52,71.44,71.51,57916.0,52.5164,52.5605,52.5017,52.5531,57916.0
2019-01-11 13:35:00,71.5,71.56,71.47,71.55,36906.0,52.5458,52.5899,52.5237,52.5825,36906.0
2019-01-11 13:40:00,71.56,71.66,71.55,71.66,54403.0,52.5899,52.6633,52.5825,52.6633,54403.0
2019-01-11 13:45:00,71.66,71.67,71.64,71.65,64416.0,52.6633,52.6707,52.6486,52.656,64416.0
2019-01-11 13:50:00,71.66,71.69,71.64,71.66,74195.0,52.6633,52.6854,52.6486,52.6633,74195.0
2019-01-11 13:55:00,71.66,71.75,71.64,71.74,54732.0,52.6633,52.7295,52.6486,52.7221,54732.0
2019-01-11 14:00:00,71.74,71.74,71.66,71.7,83671.0,52.7221,52.7221,52.6633,52.6927,83671.0
2019-01-11 14:05:00,71.71,71.71,71.61,71.67,43404.0,52.7001,52.7001,52.6266,52.6707,43404.0
2019-01-11 14:10:00,71.66,71.69,71.61,71.62,66905.0,52.6633,52.6854,52.6266,52.634,66905.0
2019-01-11 14:15:00,71.62,71.64,71.57,71.57,42378.0,52.634,52.6486,52.5972,52.5972,42378.0
2019-01-11 14:20:00,71.58,71.61,71.5,71.53,107883.0,52.6046,52.6266,52.5458,52.5678,107883.0
2019-01-11 14:25:00,71.53,71.62,71.5,71.6,55717.0,52.5678,52.634,52.5458,52.6193,55717.0
2019-01-11 14:30:00,71.6,71.62,71.56,71.61,48592.0,52.6193,52.634,52.5899,52.6266,48592.0
2019-01-11 14:35:00,71.62,71.63,71.59,71.59,33909.0,52.634,52.6413,52.6119,52.6119,33909.0
2019-01-11 14:40:00,71.59,71.64,71.55,71.64,46808.0,52.6119,52.6486,52.5825,52.6486,46808.0
2019-01-11 14:45:00,71.63,71.63,71.49,71.55,83797.0,52.6413,52.6413,52.5384,52.5825,83797.0
2019-01-11 14:50:00,71.55,71.59,71.51,71.53,72922.0,52.5825,52.6119,52.5531,52.5678,72922.0
2019-01-11 14:55:00,71.53,71.58,71.49,71.53,76564.0,52.5678,52.6046,52.5384,52.5678,76564.0
2019-01-11 15:00:00,71.53,71.58,71.52,71.53,67245.0,52.5678,52.6046,52.5605,52.5678,67245.0
2019-01-11 15:05:00,71.53,71.68,71.53,71.65,98479.0,52.5678,52.678,52.5678,52.656,98479.0
2019-01-11 15:10:00,71.65,71.75,71.64,71.71,61085.0,52.656,52.7295,52.6486,52.7001,61085.0
2019-01-11 15:15:00,71.7,71.72,71.63,71.66,56638.0,52.6927,52.7074,52.6413,52.6633,56638.0
2019-01-11 15:20:00,71.67,71.68,71.62,71.63,53669.0,52.6707,52.678,52.634,52.6413,53669.0
2019-01-11 15:25:00,71.63,71.63,71.56,71.57,75748.0,52.6413,52.6413,52.5899,52.5972,75748.0
2019-01-11 15:30:00,71.58,71.7,71.57,71.7,100115.0,52.6046,52.6927,52.5972,52.6927,100115.0
2019-01-11 15:35:00,71.7,71.74,71.66,71.69,126272.0,52.6927,52.7221,52.6633,52.6854,126272.0
2019-01-11 15:40:00,71.7,71.76,71.69,71.7,75314.0,52.6927,52.7368,52.6854,52.6927,75314.0
2019-01-11 15:45:00,71.7,71.75,71.7,71.74,125655.0,52.6927,52.7295,52.6927,52.7221,125655.0
2019-01-11 15:50:00,71.73,71.75,71.63,71.65,143951.0,52.7148,52.7295,52.6413,52.656,143951.0
2019-01-11 15:55:00,71.65,71.74,71.59,71.71,639728.0,52.656,52.7221,52.6119,52.7001,639728.0
2019-01-14 09:30:00,71.21,71.41,71.12,71.32,287288.0,52.3326,52.4796,52.2665,52.4135,287288.0
2019-01-14 09:35:00,71.32,71.54,71.26,71.42,117127.0,52.4135,52.5752,52.3694,52.487,117127.0
2019-01-14 09:40:00,71.42,71.55,71.41,71.53,73543.0,52.487,52.5825,52.4796,52.5678,73543.0
2019-01-14 09:45:00,71.53,71.54,71.32,71.41,177181.0,52.5678,52.5752,52.4135,52.4796,177181.0
2019-01-14 09:50:00,71.4,71.52,71.37,71.5,101675.0,52.4723,52.5605,52.4502,52.5458,101675.0
2019-01-14 09:55:00,71.5,71.58,71.44,71.51,86038.0,52.5458,52.6046,52.5017,52.5531,86038.0
2019-01-14 10:00:00,71.54,71.78,71.51,71.72,100013.0,52.5752,52.7515,52.5531,52.7074,100013.0
2019-01-14 10:05:00,71.71,71.74,71.62,71.65,76799.0,52.7001,52.7221,52.634,52.656,76799.0
2019-01-14 10:10:00,71.66,71.68,71.57,71.6,140314.0,52.6633,52.678,52.5972,52.6193,140314.0
2019-01-14 10:15:00,71.59,71.6,71.43,71.49,128263.0,52.6119,52.6193,52.4943,52.5384,128263.0
2019-01-14 10:20:00,71.5,71.58,71.44,71.51,157622.0,52.5458,52.6046,52.5017,52.5531,157622.0
2019-01-14 10:25:00,71.49,71.51,71.34,71.43,81961.0,52.5384,52.5531,52.4282,52.4943,81961.0
2019-01-14 10:30:00,71.43,71.59,71.39,71.54,105527.0,52.4943,52.6119,52.4649,52.5752,105527.0
2019-01-14 10:35:00,71.54,71.55,71.38,71.38,64800.0,52.5752,52.5825,52.4576,52.4576,64800.0
2019-01-14 10:40:00,71.39,71.44,71.36,71.39,68867.0,52.4649,52.5017,52.4429,52.4649,68867.0
2019-01-14 10:45:00,71.4,71.46,71.24,71.29,101080.0,52.4723,52.5164,52.3547,52.3914,101080.0
2019-01-14 10:50:00,71.29,71.35,71.24,71.31,69764.0,52.3914,52.4355,52.3547,52.4061,69764.0
2019-01-14 10:55:00,71.31,71.48,71.31,71.37,51702.0,52.4061,52.5311,52.4061,52.4502,51702.0
2019-01-14 11:00:00,71.36,71.44,71.25,71.38,63458.0,52.4429,52.5017,52.362,52.4576,63458.0
2019-01-14 11:05:00,71.38,71.4,71.3,71.36,54596.0,52.4576,52.4723,52.3988,52.4429,54596.0
2019-01-14 11:10:00,71.36,71.49,71.34,71.48,74588.0,52.4429,52.5384,52.4282,52.5311,74588.0
2019-01-14 11:15:00,71.48,71.5,71.27,71.3,90287.0,52.5311,52.5458,52.3767,52.3988,90287.0
2019-01-14 11:20:00,71.31,71.36,71.28,71.32,60399.0,52.4061,52.4429,52.3841,52.4135,60399.0
2019-01-14 11:25:00,71.32,71.42,71.29,71.37,59086.0,52.4135,52.487,52.3914,52.4502,59086.0
2019-01-14 11:30:00,71.37,71.41,71.31,71.33,80605.0,52.4502,52.4796,52.4061,52.4208,80605.0
2019-01-14 11:35:00,71.33,71.38,71.26,71.29,109856.0,52.4208,52.4576,52.3694,52.3914,109856.0
2019-01-14 11:40:00,71.29,71.35,71.26,71.27,64333.0,52.3914,52.4355,52.3694,52.3767,64333.0
2019-01-14 11:45:00,71.28,71.28,71.2,71.24,72620.0,52.3841,52.3841,52.3253,52.3547,72620.0
2019-01-14 11:50:00,71.24,71.27,71.14,71.18,108524.0,52.3547,52.3767,52.2812,52.3106,108524.0
2019-01-14 11:55:00,71.18,71.23,71.13,71.23,59479.0,52.3106,52.3473,52.2738,52.3473,59479.0
2019-01-14 12:00:00,71.23,71.29,71.22,71.28,50242.0,52.3473,52.3914,52.34,52.3841,50242.0
2019-01-14 12:05:00,71.27,71.35,71.25,71.32,41745.0,52.3767,52.4355,52.362,52.4135,41745.0
2019-01-14 12:10:00,71.32,71.35,71.3,71.35,67811.0,52.4135,52.4355,52.3988,52.4355,67811.0
2019-01-14 12:15:00,71.37,71.52,71.36,71.49,65715.0,52.4502,52.5605,52.4429,52.5384,65715.0
2019-01-14 12:20:00,71.49,71.59,71.46,71.55,61860.0,52.5384,52.6119,52.5164,52.5825,61860.0
2019-01-14 12:25:00,71.56,71.57,71.52,71.56,33174.0,52.5899,52.5972,52.5605,52.5899,33174.0
2019-01-14 12:30:00,71.56,71.59,71.52,71.56,61583.0,52.5899,52.6119,52.5605,52.5899,61583.0
2019-01-14 12:35:00,71.56,71.58,71.49,71.55,53501.0,52.5899,52.6046,52.5384,52.5825,53501.0
2019-01-14 12:40:00,71.55,71.56,71.49,71.54,29367.0,52.5825,52.5899,52.5384,52.5752,29367.0
2019-01-14 12:45:00,71.55,71.6,71.49,71.52,47852.0,52.5825,52.6193,52.5384,52.5605,47852.0
2019-01-14 12:50:00,71.52,71.55,71.48,71.49,47168.0,52.5605,52.5825,52.5311,52.5384,47168.0
2019-01-14 12:55:00,71.49,71.5,71.4,71.42,40329.0,52.5384,52.5458,52.4723,52.487,40329.0
2019-01-14 13:00:00,71.41,71.51,71.39,71.43,48414.0,52.4796,52.5531,52.4649,52.4943,48414.0
2019-01-14 13:05:00,71.43,71.5,71.42,71.49,53145.0,52.4943,52.5458,52.487,52.5384,53145.0
2019-01-14 13:10:00,71.5,71.59,71.47,71.57,82189.0,52.5458,52.6119,52.5237,52.5972,82189.0
2019-01-14 13:15:00,71.57,71.58,71.51,71.56,49685.0,52.5972,52.6046,52.5531,52.5899,49685.0
2019-01-14 13:20:00,71.56,71.63,71.53,71.61,76439.0,52.5899,52.6413,52.5678,52.6266,76439.0
2019-01-14 13:25:00,71.6,71.68,71.59,71.67,85303.0,52.6193,52.678,52.6119,52.6707,85303.0
2019-01-14 13:30:00,71.67,71.71,71.63,71.63,71569.0,52.6707,52.7001,52.6413,52.6413,71569.0
2019-01-14 13:35:00,71.64,71.67,71.64,71.65,67909.0,52.6486,52.6707,52.6486,52.656,67909.0
2019-01-14 13:40:00,71.65,71.69,71.64,71.68,52565.0,52.656,52.6854,52.6486,52.678,52565.0
2019-01-14 13:45:00,71.69,71.71,71.59,71.6,69944.0,52.6854,52.7001,52.6119,52.6193,69944.0
2019-01-14 13:50:00,71.59,71.64,71.59,71.61,46454.0,52.6119,52.6486,52.6119,52.6266,46454.0
2019-01-14 13:55:00,71.61,71.63,71.5,71.51,58611.0,52.6266,52.6413,52.5458,52.5531,58611.0
2019-01-14 14:00:00,71.51,71.53,71.42,71.47,85833.0,52.5531,52.5678,52.487,52.5237,85833.0
2019-01-14 14:05:00,71.46,71.54,71.46,71.48,126846.0,52.5164,52.5752,52.5164,52.5311,126846.0
2019-01-14 14:10:00,71.49,71.52,71.47,71.52,90785.0,52.5384,52.5605,52.5237,52.5605,90785.0
2019-01-14 14:15:00,71.52,71.52,71.38,71.46,122103.0,52.5605,52.5605,52.4576,52.5164,122103.0
2019-01-14 14:20:00,71.46,71.52,71.42,71.42,100703.0,52.5164,52.5605,52.487,52.487,100703.0
2019-01-14 14:25:00,71.42,71.43,71.32,71.41,79749.0,52.487,52.4943,52.4135,52.4796,79749.0
2019-01-14 14:30:00,71.42,71.54,71.42,71.51,92785.0,52.487,52.5752,52.487,52.5531,92785.0
2019-01-14 14:35:00,71.52,71.56,71.48,71.51,61599.0,52.5605,52.5899,52.5311,52.5531,61599.0
2019-01-14 14:40:00,71.51,71.65,71.5,71.61,87006.0,52.5531,52.656,52.5458,52.6266,87006.0
2019-01-14 14:45:00,71.61,71.7,71.6,71.68,56331.0,52.6266,52.6927,52.6193,52.678,56331.0
2019-01-14 14:50:00,71.69,71.7,71.63,71.66,46295.0,52.6854,52.6927,52.6413,52.6633,46295.0
2019-01-14 14:55:00,71.66,71.76,71.65,71.68,61807.0,52.6633,52.7368,52.656,52.678,61807.0
2019-01-14 15:00:00,71.68,71.7,71.6,71.66,63887.0,52.678,52.6927,52.6193,52.6633,63887.0
2019-01-14 15:05:00,71.66,71.72,71.66,71.67,47899.0,52.6633,52.7074,52.6633,52.6707,47899.0
2019-01-14 15:10:00,71.67,71.72,71.55,71.59,67289.0,52.6707,52.7074,52.5825,52.6119,67289.0
2019-01-14 15:15:00,71.6,71.62,71.56,71.59,60009.0,52.6193,52.634,52.5899,52.6119,60009.0
2019-01-14 15:20:00,71.59,71.66,71.57,71.62,61095.0,52.6119,52.6633,52.5972,52.634,61095.0
2019-01-14 15:25:00,71.62,71.65,71.56,71.57,77378.0,52.634,52.656,52.5899,52.5972,77378.0
2019-01-14 15:30:00,71.57,71.64,71.56,71.63,64388.0,52.5972,52.6486,52.5899,52.6413,64388.0
2019-01-14 15:35:00,71.63,71.66,71.58,71.66,93652.0,52.6413,52.6633,52.6046,52.6633,93652.0
2019-01-14 15:40:00,71.66,71.66,71.55,71.6,104599.0,52.6633,52.6633,52.5825,52.6193,104599.0
2019-01-14 15:45:00,71.59,71.59,71.53,71.58,125502.0,52.6119,52.6119,52.5678,52.6046,125502.0
2019-01-14 15:50:00,71.58,71.6,71.51,71.54,147430.0,52.6046,52.6193,52.5531,52.5752,147430.0
2019-01-14 15:55:00,71.53,71.72,71.52,71.61,814825.0,52.5678,52.7074,52.5605,52.6266,814825.0
2019-01-15 09:30:00,71.95,72.18,71.88,72.13,279208.0,52.8765,53.0455,52.825,53.0088,279208.0
2019-01-15 09:35:00,72.14,72.34,72.04,72.3,110399.0,53.0161,53.1631,52.9426,53.1337,110399.0
2019-01-15 09:40:00,72.29,72.33,72.22,72.3,98142.0,53.1263,53.1557,53.0749,53.1337,98142.0
2019-01-15 09:45:00,72.31,72.36,72.03,72.04,116264.0,53.141,53.1778,52.9353,52.9426,116264.0
2019-01-15 09:50:00,72.03,72.07,71.83,71.86,121190.0,52.9353,52.9647,52.7883,52.8103,121190.0
2019-01-15 09:55:00,71.88,71.9,71.78,71.87,111320.0,52.825,52.8397,52.7515,52.8177,111320.0
2019-01-15 10:00:00,71.87,72.08,71.86,71.9,124256.0,52.8177,52.972,52.8103,52.8397,124256.0
2019-01-15 10:05:00,71.91,71.97,71.7,71.7,131506.0,52.8471,52.8912,52.6927,52.6927,131506.0
2019-01-15 10:10:00,71.7,71.73,71.55,71.63,200491.0,52.6927,52.7148,52.5825,52.6413,200491.0
2019-01-15 10:15:00,71.64,71.71,71.5,71.56,121260.0,52.6486,52.7001,52.5458,52.5899,121260.0
2019-01-15 10:20:00,71.57,71.67,71.54,71.58,91297.0,52.5972,52.6707,52.5752,52.6046,91297.0
2019-01-15 10:25:00,71.57,71.65,71.55,71.63,62766.0,52.5972,52.656,52.5825,52.6413,62766.0
2019-01-15 10:30:00,71.64,71.71,71.42,71.56,186235.0,52.6486,52.7001,52.487,52.5899,186235.0
2019-01-15 10:35:00,71.57,71.61,71.5,71.58,84063.0,52.5972,52.6266,52.5458,52.6046,84063.0
2019-01-15 10:40:00,71.59,71.72,71.55,71.55,108229.0,52.6119,52.7074,52.5825,52.5825,108229.0
2019-01-15 10:45:00,71.56,71.59,71.47,71.58,71419.0,52.5899,52.6119,52.5237,52.6046,71419.0
2019-01-15 10:50:00,71.57,71.74,71.57,71.69,82216.0,52.5972,52.7221,52.5972,52.6854,82216.0
2019-01-15 10:55:00,71.71,71.8,71.61,71.78,83353.0,52.7001,52.7662,52.6266,52.7515,83353.0
2019-01-15 11:00:00,71.77,71.85,71.71,71.82,63679.0,52.7442,52.803,52.7001,52.7809,63679.0
2019-01-15 11:05:00,71.83,71.84,71.75,71.77,94474.0,52.7883,52.7956,52.7295,52.7442,94474.0
2019-01-15 11:10:00,71.76,71.76,71.61,71.62,80740.0,52.7368,52.7368,52.6266,52.634,80740.0
2019-01-15 11:15:00,71.61,71.74,71.61,71.67,52151.0,52.6266,52.7221,52.6266,52.6707,52151.0
2019-01-15 11:20:00,71.68,71.72,71.59,71.62,64743.0,52.678,52.7074,52.6119,52.634,64743.0
2019-01-15 11:25:00,71.63,71.63,71.51,71.52,60589.0,52.6413,52.6413,52.5531,52.5605,60589.0
2019-01-15 11:30:00,71.53,71.54,71.4,71.48,60232.0,52.5678,52.5752,52.4723,52.5311,60232.0
2019-01-15 11:35:00,71.48,71.56,71.48,71.51,75469.0,52.5311,52.5899,52.5311,52.5531,75469.0
2019-01-15 11:40:00,71.5,71.65,71.49,71.51,74147.0,52.5458,52.656,52.5384,52.5531,74147.0
2019-01-15 11:45:00,71.52,71.61,71.51,71.56,39859.0,52.5605,52.6266,52.5531,52.5899,39859.0
2019-01-15 11:50:00,71.57,71.63,71.53,71.6,56341.0,52.5972,52.6413,52.5678,52.6193,56341.0
2019-01-15 11:55:00,71.61,71.69,71.58,71.65,88241.0,52.6266,52.6854,52.6046,52.656,88241.0
2019-01-15 12:00:00,71.65,71.74,71.57,71.73,64585.0,52.656,52.7221,52.5972,52.7148,64585.0
2019-01-15 12:05:00,71.73,71.84,71.73,71.76,75385.0,52.7148,52.7956,52.7148,52.7368,75385.0
2019-01-15 12:10:00,71.77,71.84,71.76,71.79,52744.0,52.7442,52.7956,52.7368,52.7589,52744.0
2019-01-15 12:15:00,71.8,71.81,71.76,71.78,42813.0,52.7662,52.7736,52.7368,52.7515,42813.0
2019-01-15 12:20:00,71.78,71.8,71.72,71.76,97298.0,52.7515,52.7662,52.7074,52.7368,97298.0
2019-01-15 12:25:00,71.76,71.76,71.7,71.7,30745.0,52.7368,52.7368,52.6927,52.6927,30745.0
2019-01-15 12:30:00,71.7,71.72,71.61,71.65,47630.0,52.6927,52.7074,52.6266,52.656,47630.0
2019-01-15 12:35:00,71.65,71.67,71.63,71.65,32506.0,52.656,52.6707,52.6413,52.656,32506.0
2019-01-15 12:40:00,71.66,71.68,71.58,71.59,44863.0,52.6633,52.678,52.6046,52.6119,44863.0
2019-01-15 12:45:00,71.6,71.61,71.53,71.54,37361.0,52.6193,52.6266,52.5678,52.5752,37361.0
2019-01-15 12:50:00,71.54,71.58,71.48,71.5,58993.0,52.5752,52.6046,52.5311,52.5458,58993.0
2019-01-15 12:55:00,71.51,71.53,71.46,71.47,51975.0,52.5531,52.5678,52.5164,52.5237,51975.0
2019-01-15 13:00:00,71.48,71.48,71.38,71.39,47617.0,52.5311,52.5311,52.4576,52.4649,47617.0
2019-01-15 13:05:00,71.39,71.46,71.37,71.45,66053.0,52.4649,52.5164,52.4502,52.509,66053.0
2019-01-15 13:10:00,71.46,71.5,71.43,71.49,31584.0,52.5164,52.5458,52.4943,52.5384,31584.0
2019-01-15 13:15:00,71.49,71.53,71.45,71.51,40724.0,52.5384,52.5678,52.509,52.5531,40724.0
2019-01-15 13:20:00,71.51,71.62,71.51,71.57,72050.0,52.5531,52.634,52.5531,52.5972,72050.0
2019-01-15 13:25:00,71.57,71.59,71.55,71.56,28472.0,52.5972,52.6119,52.5825,52.5899,28472.0
2019-01-15 13:30:00,71.56,71.59,71.54,71.57,79424.0,52.5899,52.6119,52.5752,52.5972,79424.0
2019-01-15 13:35:00,71.58,71.61,71.56,71.59,54765.0,52.6046,52.6266,52.5899,52.6119,54765.0
2019-01-15 13:40:00,71.59,71.63,71.51,71.52,58916.0,52.6119,52.6413,52.5531,52.5605,58916.0
2019-01-15 13:45:00,71.52,71.52,71.35,71.39,78630.0,52.5605,52.5605,52.4355,52.4649,78630.0
2019-01-15 13:50:00,71.4,71.57,71.39,71.55,59731.0,52.4723,52.5972,52.4649,52.5825,59731.0
2019-01-15 13:55:00,71.55,71.57,71.52,71.54,38600.0,52.5825,52.5972,52.5605,52.5752,38600.0
2019-01-15 14:00:00,71.54,71.65,71.46,71.48,95229.0,52.5752,52.656,52.5164,52.5311,95229.0
2019-01-15 14:05:00,71.47,71.61,71.45,71.58,65361.0,52.5237,52.6266,52.509,52.6046,65361.0
2019-01-15 14:10:00,71.58,71.61,71.54,71.61,87810.0,52.6046,52.6266,52.5752,52.6266,87810.0
2019-01-15 14:15:00,71.61,71.61,71.47,71.53,55337.0,52.6266,52.6266,52.5237,52.5678,55337.0
2019-01-15 14:20:00,71.52,71.54,71.46,71.51,76705.0,52.5605,52.5752,52.5164,52.5531,76705.0
2019-01-15 14:25:00,71.5,71.5,71.39,71.41,88729.0,52.5458,52.5458,52.4649,52.4796,88729.0
2019-01-15 14:30:00,71.4,71.48,71.35,71.48,68452.0,52.4723,52.5311,52.4355,52.5311,68452.0
2019-01-15 14:35:00,71.47,71.48,71.32,71.41,75871.0,52.5237,52.5311,52.4135,52.4796,75871.0
2019-01-15 14:40:00,71.4,71.55,71.39,71.52,107125.0,52.4723,52.5825,52.4649,52.5605,107125.0
2019-01-15 14:45:00,71.51,71.56,71.48,71.54,47678.0,52.5531,52.5899,52.5311,52.5752,47678.0
2019-01-15 14:50:00,71.54,71.68,71.53,71.65,82007.0,52.5752,52.678,52.5678,52.656,82007.0
2019-01-15 14:55:00,71.66,71.66,71.6,71.62,61585.0,52.6633,52.6633,52.6193,52.634,61585.0
2019-01-15 15:00:00,71.62,71.66,71.6,71.62,54372.0,52.634,52.6633,52.6193,52.634,54372.0
2019-01-15 15:05:00,71.62,71.78,71.59,71.73,64048.0,52.634,52.7515,52.6119,52.7148,64048.0
2019-01-15 15:10:00,71.74,71.77,71.7,71.75,52240.0,52.7221,52.7442,52.6927,52.7295,52240.0
2019-01-15 15:15:00,71.74,71.75,71.65,71.67,57117.0,52.7221,52.7295,52.656,52.6707,57117.0
2019-01-15 15:20:00,71.67,71.67,71.61,71.62,61510.0,52.6707,52.6707,52.6266,52.634,61510.0
2019-01-15 15:25:00,71.61,71.67,71.61,71.64,79717.0,52.6266,52.6707,52.6266,52.6486,79717.0
2019-01-15 15:30:00,71.64,71.69,71.62,71.65,78865.0,52.6486,52.6854,52.634,52.656,78865.0
2019-01-15 15:35:00,71.65,71.66,71.57,71.63,85562.0,52.656,52.6633,52.5972,52.6413,85562.0
2019-01-15 15:40:00,71.62,71.76,71.58,71.74,117927.0,52.634,52.7368,52.6046,52.7221,117927.0
2019-01-15 15:45:00,71.74,71.82,71.7,71.7,195427.0,52.7221,52.7809,52.6927,52.6927,195427.0
2019-01-15 15:50:00,71.71,71.71,71.63,71.63,140593.0,52.7001,52.7001,52.6413,52.6413,140593.0
2019-01-15 15:55:00,71.64,71.71,71.5,71.65,741130.0,52.6486,52.7001,52.5458,52.656,741130.0
2019-01-16 09:30:00,71.42,71.6,71.31,71.51,318101.0,52.487,52.6193,52.4061,52.5531,318101.0
2019-01-16 09:35:00,71.54,71.74,71.54,71.74,118575.0,52.5752,52.7221,52.5752,52.7221,118575.0
2019-01-16 09:40:00,71.75,71.84,71.71,71.81,168224.0,52.7295,52.7956,52.7001,52.7736,168224.0
2019-01-16 09:45:00,71.82,71.89,71.77,71.77,151016.0,52.7809,52.8324,52.7442,52.7442,151016.0
2019-01-16 09:50:00,71.78,71.81,71.74,71.81,66181.0,52.7515,52.7736,52.7221,52.7736,66181.0
2019-01-16 09:55:00,71.82,71.89,71.77,71.78,79571.0,52.7809,52.8324,52.7442,52.7515,79571.0
2019-01-16 10:00:00,71.78,71.98,71.78,71.86,237573.0,52.7515,52.8985,52.7515,52.8103,237573.0
2019-01-16 10:05:00,71.85,71.92,71.8,71.88,215910.0,52.803,52.8544,52.7662,52.825,215910.0
2019-01-16 10:10:00,71.89,71.97,71.86,71.94,85344.0,52.8324,52.8912,52.8103,52.8691,85344.0
2019-01-16 10:15:00,71.93,72.02,71.89,71.91,126900.0,52.8618,52.9279,52.8324,52.8471,126900.0
2019-01-16 10:20:00,71.91,72.07,71.91,72.05,77310.0,52.8471,52.9647,52.8471,52.95,77310.0
2019-01-16 10:25:00,72.05,72.07,72.0,72.02,99937.0,52.95,52.9647,52.9132,52.9279,99937.0
2019-01-16 10:30:00,72.03,72.03,71.84,71.88,116428.0,52.9353,52.9353,52.7956,52.825,116428.0
2019-01-16 10:35:00,71.87,71.88,71.75,71.76,76242.0,52.8177,52.825,52.7295,52.7368,76242.0
2019-01-16 10:40:00,71.75,71.77,71.57,71.59,142692.0,52.7295,52.7442,52.5972,52.6119,142692.0
2019-01-16 10:45:00,71.59,71.81,71.54,71.78,136487.0,52.6119,52.7736,52.5752,52.7515,136487.0
2019-01-16 10:50:00,71.79,71.88,71.78,71.86,135373.0,52.7589,52.825,52.7515,52.8103,135373.0
2019-01-16 10:55:00,71.85,71.95,71.84,71.88,73909.0,52.803,52.8765,52.7956,52.825,73909.0
2019-01-16 11:00:00,71.89,71.92,71.63,71.65,116039.0,52.8324,52.8544,52.6413,52.656,116039.0
2019-01-16 11:05:00,71.64,71.77,71.61,71.74,127099.0,52.6486,52.7442,52.6266,52.7221,127099.0
2019-01-16 11:10:00,71.74,71.8,71.69,71.78,79366.0,52.7221,52.7662,52.6854,52.7515,79366.0
2019-01-16 11:15:00,71.78,71.87,71.73,71.84,65616.0,52.7515,52.8177,52.7148,52.7956,65616.0
2019-01-16 11:20:00,71.85,71.89,71.76,71.76,100611.0,52.803,52.8324,52.7368,52.7368,100611.0
2019-01-16 11:25:00,71.76,71.81,71.7,71.79,60979.0,52.7368,52.7736,52.6927,52.7589,60979.0
2019-01-16 11:30:00,71.78,71.8,71.68,71.75,66984.0,52.7515,52.7662,52.678,52.7295,66984.0
2019-01-16 11:35:00,71.75,71.94,71.75,71.78,65322.0,52.7295,52.8691,52.7295,52.7515,65322.0
2019-01-16 11:40:00,71.78,71.91,71.76,71.91,95045.0,52.7515,52.8471,52.7368,52.8471,95045.0
2019-01-16 11:45:00,71.91,71.92,71.74,71.75,76255.0,52.8471,52.8544,52.7221,52.7295,76255.0
2019-01-16 11:50:00,71.75,71.76,71.68,71.75,67548.0,52.7295,52.7368,52.678,52.7295,67548.0
2019-01-16 11:55:00,71.75,71.77,71.64,71.76,77023.0,52.7295,52.7442,52.6486,52.7368,77023.0
2019-01-16 12:00:00,71.78,71.84,71.74,71.8,70077.0,52.7515,52.7956,52.7221,52.7662,70077.0
2019-01-16 12:05:00,71.8,71.88,71.8,71.86,49118.0,52.7662,52.825,52.7662,52.8103,49118.0
2019-01-16 12:10:00,71.86,71.93,71.85,71.86,49829.0,52.8103,52.8618,52.803,52.8103,49829.0
2019-01-16 12:15:00,71.85,71.85,71.73,71.83,68665.0,52.803,52.803,52.7148,52.7883,68665.0
2019-01-16 12:20:00,71.84,71.85,71.74,71.82,68626.0,52.7956,52.803,52.7221,52.7809,68626.0
2019-01-16 12:25:00,71.81,71.81,71.7,71.75,54684.0,52.7736,52.7736,52.6927,52.7295,54684.0
2019-01-16 12:30:00,71.76,71.77,71.68,71.72,44220.0,52.7368,52.7442,52.678,52.7074,44220.0
2019-01-16 12:35:00,71.72,71.8,71.71,71.73,61332.0,52.7074,52.7662,52.7001,52.7148,61332.0
2019-01-16 12:40:00,71.73,71.87,71.73,71.86,51280.0,52.7148,52.8177,52.7148,52.8103,51280.0
2019-01-16 12:45:00,71.86,71.87,71.82,71.86,47465.0,52.8103,52.8177,52.7809,52.8103,47465.0
2019-01-16 12:50:00,71.85,71.9,71.84,71.88,30076.0,52.803,52.8397,52.7956,52.825,30076.0
2019-01-16 12:55:00,71.88,71.9,71.84,71.84,63231.0,52.825,52.8397,52.7956,52.7956,63231.0
2019-01-16 13:00:00,71.84,71.95,71.84,71.94,87684.0,52.7956,52.8765,52.7956,52.8691,87684.0
2019-01-16 13:05:00,71.94,71.97,71.86,71.95,59597.0,52.8691,52.8912,52.8103,52.8765,59597.0
2019-01-16 13:10:00,71.96,71.99,71.94,71.95,58740.0,52.8838,52.9059,52.8691,52.8765,58740.0
2019-01-16 13:15:00,71.96,71.98,71.93,71.97,44158.0,52.8838,52.8985,52.8618,52.8912,44158.0
2019-01-16 13:20:00,71.98,71.99,71.94,71.97,40404.0,52.8985,52.9059,52.8691,52.8912,40404.0
2019-01-16 13:25:00,71.97,72.02,71.97,71.99,46013.0,52.8912,52.9279,52.8912,52.9059,46013.0
2019-01-16 13:30:00,71.99,72.07,71.98,72.05,63987.0,52.9059,52.9647,52.8985,52.95,63987.0
2019-01-16 13:35:00,72.05,72.08,72.05,72.06,53345.0,52.95,52.972,52.95,52.9573,53345.0
2019-01-16 13:40:00,72.06,72.09,72.05,72.07,61100.0,52.9573,52.9794,52.95,52.9647,61100.0
2019-01-16 13:45:00,72.07,72.08,72.03,72.04,65248.0,52.9647,52.972,52.9353,52.9426,65248.0
2019-01-16 13:50:00,72.04,72.08,72.0,72.07,63003.0,52.9426,52.972,52.9132,52.9647,63003.0
2019-01-16 13:55:00,72.07,72.1,72.06,72.1,49241.0,52.9647,52.9867,52.9573,52.9867,49241.0
2019-01-16 14:00:00,72.1,72.23,72.09,72.23,93643.0,52.9867,53.0822,52.9794,53.0822,93643.0
2019-01-16 14:05:00,72.23,72.26,72.21,72.22,83020.0,53.0822,53.1043,53.0675,53.0749,83020.0
2019-01-16 14:10:00,72.22,72.23,72.15,72.16,83445.0,53.0749,53.0822,53.0235,53.0308,83445.0
2019-01-16 14:15:00,72.15,72.2,72.13,72.19,59820.0,53.0235,53.0602,53.0088,53.0528,59820.0
2019-01-16 14:20:00,72.2,72.26,72.18,72.21,110650.0,53.0602,53.1043,53.0455,53.0675,110650.0
2019-01-16 14:25:00,72.21,72.26,72.17,72.23,66322.0,53.0675,53.1043,53.0381,53.0822,66322.0
2019-01-16 14:30:00,72.24,72.37,72.24,72.37,69789.0,53.0896,53.1851,53.0896,53.1851,69789.0
2019-01-16 14:35:00,72.37,72.38,72.29,72.31,82728.0,53.1851,53.1925,53.1263,53.141,82728.0
2019-01-16 14:40:00,72.31,72.34,72.21,72.23,60758.0,53.141,53.1631,53.0675,53.0822,60758.0
2019-01-16 14:45:00,72.23,72.23,72.17,72.18,56128.0,53.0822,53.0822,53.0381,53.0455,56128.0
2019-01-16 14:50:00,72.18,72.19,72.03,72.05,106282.0,53.0455,53.0528,52.9353,52.95,106282.0
2019-01-16 14:55:00,72.05,72.13,72.03,72.12,74179.0,52.95,53.0088,52.9353,53.0014,74179.0
2019-01-16 15:00:00,72.13,72.23,72.12,72.22,68343.0,53.0088,53.0822,53.0014,53.0749,68343.0
2019-01-16 15:05:00,72.22,72.22,72.09,72.14,66662.0,53.0749,53.0749,52.9794,53.0161,66662.0
2019-01-16 15:10:00,72.14,72.2,72.1,72.1,60032.0,53.0161,53.0602,52.9867,52.9867,60032.0
2019-01-16 15:15:00,72.11,72.16,72.07,72.12,65509.0,52.9941,53.0308,52.9647,53.0014,65509.0
2019-01-16 15:20:00,72.12,72.16,72.1,72.13,58847.0,53.0014,53.0308,52.9867,53.0088,58847.0
2019-01-16 15:25:00,72.14,72.14,72.07,72.1,77406.0,53.0161,53.0161,52.9647,52.9867,77406.0
2019-01-16 15:30:00,72.11,72.12,71.91,71.94,154830.0,52.9941,53.0014,52.8471,52.8691,154830.0
2019-01-16 15:35:00,71.93,71.98,71.9,71.92,184343.0,52.8618,52.8985,52.8397,52.8544,184343.0
2019-01-16 15:40:00,71.92,71.94,71.86,71.93,153189.0,52.8544,52.8691,52.8103,52.8618,153189.0
2019-01-16 15:45:00,71.92,71.92,71.83,71.92,144801.0,52.8544,52.8544,52.7883,52.8544,144801.0
2019-01-16 15:50:00,71.91,71.92,71.84,71.88,144678.0,52.8471,52.8544,52.7956,52.825,144678.0
2019-01-16 15:55:00,71.88,71.91,71.6,71.65,897719.0,52.825,52.8471,52.6193,52.656,897719.0
2019-01-17 09:30:00,71.19,71.35,71.12,71.17,248641.0,52.3179,52.4355,52.2665,52.3032,248641.0
2019-01-17 09:35:00,71.19,71.29,71.05,71.08,146048.0,52.3179,52.3914,52.2151,52.2371,146048.0
2019-01-17 09:40:00,71.07,71.09,70.89,70.94,188633.0,52.2298,52.2445,52.0975,52.1342,188633.0
2019-01-17 09:45:00,70.97,71.1,70.91,71.1,164823.0,52.1563,52.2518,52.1122,52.2518,164823.0
2019-01-17 09:50:00,71.11,71.26,71.03,71.18,108817.0,52.2591,52.3694,52.2004,52.3106,108817.0
2019-01-17 09:55:00,71.19,71.27,71.14,71.16,102376.0,52.3179,52.3767,52.2812,52.2959,102376.0
2019-01-17 10:00:00,71.17,71.23,71.11,71.21,78999.0,52.3032,52.3473,52.2591,52.3326,78999.0
2019-01-17 10:05:00,71.2,71.23,71.07,71.07,92782.0,52.3253,52.3473,52.2298,52.2298,92782.0
2019-01-17 10:10:00,71.07,71.15,71.05,71.13,93044.0,52.2298,52.2885,52.2151,52.2738,93044.0
2019-01-17 10:15:00,71.12,71.2,71.01,71.03,124933.0,52.2665,52.3253,52.1857,52.2004,124933.0
2019-01-17 10:20:00,71.05,71.12,71.02,71.09,86469.0,52.2151,52.2665,52.193,52.2445,86469.0
2019-01-17 10:25:00,71.08,71.19,71.04,71.17,86547.0,52.2371,52.3179,52.2077,52.3032,86547.0
2019-01-17 10:30:00,71.17,71.24,71.13,71.23,73708.0,52.3032,52.3547,52.2738,52.3473,73708.0
2019-01-17 10:35:00,71.24,71.29,71.1,71.11,107898.0,52.3547,52.3914,52.2518,52.2591,107898.0
2019-01-17 10:40:00,71.11,71.15,71.07,71.09,77033.0,52.2591,52.2885,52.2298,52.2445,77033.0
2019-01-17 10:45:00,71.09,71.13,71.03,71.12,78117.0,52.2445,52.2738,52.2004,52.2665,78117.0
2019-01-17 10:50:00,71.12,71.19,71.1,71.17,116934.0,52.2665,52.3179,52.2518,52.3032,116934.0
2019-01-17 10:55:00,71.18,71.25,71.17,71.2,64313.0,52.3106,52.362,52.3032,52.3253,64313.0
2019-01-17 11:00:00,71.2,71.29,71.11,71.14,98001.0,52.3253,52.3914,52.2591,52.2812,98001.0
2019-01-17 11:05:00,71.13,71.3,71.13,71.3,66763.0,52.2738,52.3988,52.2738,52.3988,66763.0
2019-01-17 11:10:00,71.29,71.32,71.23,71.27,68763.0,52.3914,52.4135,52.3473,52.3767,68763.0
2019-01-17 11:15:00,71.27,71.39,71.26,71.36,88939.0,52.3767,52.4649,52.3694,52.4429,88939.0
2019-01-17 11:20:00,71.35,71.4,71.29,71.29,69853.0,52.4355,52.4723,52.3914,52.3914,69853.0
2019-01-17 11:25:00,71.31,71.35,71.3,71.31,83994.0,52.4061,52.4355,52.3988,52.4061,83994.0
2019-01-17 11:30:00,71.31,71.38,71.27,71.37,73692.0,52.4061,52.4576,52.3767,52.4502,73692.0
2019-01-17 11:35:00,71.37,71.46,71.35,71.38,80658.0,52.4502,52.5164,52.4355,52.4576,80658.0
2019-01-17 11:40:00,71.38,71.38,71.32,71.38,59912.0,52.4576,52.4576,52.4135,52.4576,59912.0
2019-01-17 11:45:00,71.38,71.42,71.27,71.29,58680.0,52.4576,52.487,52.3767,52.3914,58680.0
2019-01-17 11:50:00,71.29,71.32,71.25,71.26,34427.0,52.3914,52.4135,52.362,52.3694,34427.0
2019-01-17 11:55:00,71.26,71.4,71.26,71.37,43884.0,52.3694,52.4723,52.3694,52.4502,43884.0
2019-01-17 12:00:00,71.37,71.39,71.32,71.37,45316.0,52.4502,52.4649,52.4135,52.4502,45316.0
2019-01-17 12:05:00,71.37,71.38,71.33,71.37,46526.0,52.4502,52.4576,52.4208,52.4502,46526.0
2019-01-17 12:10:00,71.38,71.55,71.37,71.5,89689.0,52.4576,52.5825,52.4502,52.5458,89689.0
2019-01-17 12:15:00,71.51,71.57,71.5,71.56,61845.0,52.5531,52.5972,52.5458,52.5899,61845.0
2019-01-17 12:20:00,71.55,71.57,71.49,71.53,37812.0,52.5825,52.5972,52.5384,52.5678,37812.0
2019-01-17 12:25:00,71.52,71.54,71.49,71.5,33460.0,52.5605,52.5752,52.5384,52.5458,33460.0
2019-01-17 12:30:00,71.51,71.65,71.51,71.65,77277.0,52.5531,52.656,52.5531,52.656,77277.0
2019-01-17 12:35:00,71.65,71.66,71.57,71.6,45573.0,52.656,52.6633,52.5972,52.6193,45573.0
2019-01-17 12:40:00,71.61,71.66,71.6,71.61,65568.0,52.6266,52.6633,52.6193,52.6266,65568.0
2019-01-17 12:45:00,71.62,71.64,71.49,71.55,51541.0,52.634,52.6486,52.5384,52.5825,51541.0
2019-01-17 12:50:00,71.54,71.58,71.49,71.5,40811.0,52.5752,52.6046,52.5384,52.5458,40811.0
2019-01-17 12:55:00,71.51,71.56,71.45,71.48,61043.0,52.5531,52.5899,52.509,52.5311,61043.0
2019-01-17 13:00:00,71.48,71.61,71.48,71.58,64117.0,52.5311,52.6266,52.5311,52.6046,64117.0
2019-01-17 13:05:00,71.58,71.64,71.55,71.64,66521.0,52.6046,52.6486,52.5825,52.6486,66521.0
2019-01-17 13:10:00,71.63,71.72,71.62,71.68,80271.0,52.6413,52.7074,52.634,52.678,80271.0
2019-01-17 13:15:00,71.69,71.74,71.68,71.71,84687.0,52.6854,52.7221,52.678,52.7001,84687.0
2019-01-17 13:20:00,71.72,71.86,71.71,71.82,81505.0,52.7074,52.8103,52.7001,52.7809,81505.0
2019-01-17 13:25:00,71.82,71.88,71.8,71.83,70413.0,52.7809,52.825,52.7662,52.7883,70413.0
2019-01-17 13:30:00,71.83,71.84,71.77,71.81,55219.0,52.7883,52.7956,52.7442,52.7736,55219.0
2019-01-17 13:35:00,71.81,71.82,71.75,71.78,49621.0,52.7736,52.7809,52.7295,52.7515,49621.0
2019-01-17 13:40:00,71.78,71.8,71.7,71.72,93861.0,52.7515,52.7662,52.6927,52.7074,93861.0
2019-01-17 13:45:00,71.72,71.74,71.7,71.72,45962.0,52.7074,52.7221,52.6927,52.7074,45962.0
2019-01-17 13:50:00,71.71,71.72,71.66,71.7,52170.0,52.7001,52.7074,52.6633,52.6927,52170.0
2019-01-17 13:55:00,71.69,71.76,71.67,71.74,57068.0,52.6854,52.7368,52.6707,52.7221,57068.0
2019-01-17 14:00:00,71.74,71.77,71.72,71.73,64830.0,52.7221,52.7442,52.7074,52.7148,64830.0
2019-01-17 14:05:00,71.72,71.77,71.69,71.72,51127.0,52.7074,52.7442,52.6854,52.7074,51127.0
2019-01-17 14:10:00,71.72,71.74,71.66,71.71,69943.0,52.7074,52.7221,52.6633,52.7001,69943.0
2019-01-17 14:15:00,71.7,71.75,71.68,71.75,47036.0,52.6927,52.7295,52.678,52.7295,47036.0
2019-01-17 14:20:00,71.75,71.75,71.64,71.65,55945.0,52.7295,52.7295,52.6486,52.656,55945.0
2019-01-17 14:25:00,71.66,71.74,71.6,71.73,90546.0,52.6633,52.7221,52.6193,52.7148,90546.0
2019-01-17 14:30:00,71.73,71.87,71.73,71.84,63317.0,52.7148,52.8177,52.7148,52.7956,63317.0
2019-01-17 14:35:00,71.84,71.95,71.73,71.87,174414.0,52.7956,52.8765,52.7148,52.8177,174414.0
2019-01-17 14:40:00,71.87,72.15,71.87,72.14,185459.0,52.8177,53.0235,52.8177,53.0161,185459.0
2019-01-17 14:45:00,72.15,72.32,72.15,72.29,169934.0,53.0235,53.1484,53.0235,53.1263,169934.0
2019-01-17 14:50:00,72.29,72.34,72.11,72.13,190150.0,53.1263,53.1631,52.9941,53.0088,190150.0
2019-01-17 14:55:00,72.13,72.2,71.89,71.97,273286.0,53.0088,53.0602,52.8324,52.8912,273286.0
2019-01-17 15:00:00,71.97,72.02,71.81,71.86,145098.0,52.8912,52.9279,52.7736,52.8103,145098.0
2019-01-17 15:05:00,71.86,72.0,71.83,71.89,90969.0,52.8103,52.9132,52.7883,52.8324,90969.0
2019-01-17 15:10:00,71.9,71.97,71.85,71.92,115617.0,52.8397,52.8912,52.803,52.8544,115617.0
2019-01-17 15:15:00,71.91,71.97,71.83,71.97,118089.0,52.8471,52.8912,52.7883,52.8912,118089.0
2019-01-17 15:20:00,71.98,71.99,71.89,71.89,91790.0,52.8985,52.9059,52.8324,52.8324,91790.0
2019-01-17 15:25:00,71.9,72.02,71.83,72.01,91584.0,52.8397,52.9279,52.7883,52.9206,91584.0
2019-01-17 15:30:00,72.02,72.2,72.02,72.19,126307.0,52.9279,53.0602,52.9279,53.0528,126307.0
2019-01-17 15:35:00,72.2,72.24,72.15,72.15,107502.0,53.0602,53.0896,53.0235,53.0235,107502.0
2019-01-17 15:40:00,72.16,72.2,72.07,72.11,115037.0,53.0308,53.0602,52.9647,52.9941,115037.0
2019-01-17 15:45:00,72.11,72.14,72.04,72.06,165655.0,52.9941,53.0161,52.9426,52.9573,165655.0
2019-01-17 15:50:00,72.06,72.07,71.95,72.03,172130.0,52.9573,52.9647,52.8765,52.9353,172130.0
2019-01-17 15:55:00,72.04,72.12,72.02,72.11,536203.0,52.9426,53.0014,52.9279,52.9941,536203.0
2019-01-18 09:30:00,73.27,73.29,72.6,72.72,2318896.0,53.8465,53.8612,53.3542,53.4423,2318896.0
2019-01-18 09:35:00,72.71,72.81,72.61,72.68,144769.0,53.435,53.5085,53.3615,53.413,144769.0
2019-01-18 09:40:00,72.68,72.72,72.38,72.43,136280.0,53.413,53.4423,53.1925,53.2292,136280.0
2019-01-18 09:45:00,72.42,72.49,72.33,72.36,124194.0,53.2219,53.2733,53.1557,53.1778,124194.0
2019-01-18 09:50:00,72.36,72.39,72.26,72.35,81601.0,53.1778,53.1998,53.1043,53.1704,81601.0
2019-01-18 09:55:00,72.36,72.49,72.3,72.48,70453.0,53.1778,53.2733,53.1337,53.266,70453.0
2019-01-18 10:00:00,72.47,72.53,72.36,72.42,137414.0,53.2586,53.3027,53.1778,53.2219,137414.0
2019-01-18 10:05:00,72.42,72.45,72.28,72.3,196359.0,53.2219,53.2439,53.119,53.1337,196359.0
2019-01-18 10:10:00,72.29,72.49,72.28,72.41,115751.0,53.1263,53.2733,53.119,53.2145,115751.0
2019-01-18 10:15:00,72.41,72.66,72.37,72.56,285604.0,53.2145,53.3983,53.1851,53.3248,285604.0
2019-01-18 10:20:00,72.57,72.58,72.36,72.39,249095.0,53.3321,53.3395,53.1778,53.1998,249095.0
2019-01-18 10:25:00,72.4,72.42,72.2,72.29,170352.0,53.2072,53.2219,53.0602,53.1263,170352.0
2019-01-18 10:30:00,72.28,72.37,72.12,72.19,255331.0,53.119,53.1851,53.0014,53.0528,255331.0
2019-01-18 10:35:00,72.19,72.3,72.13,72.2,137921.0,53.0528,53.1337,53.0088,53.0602,137921.0
2019-01-18 10:40:00,72.19,72.43,72.18,72.3,206622.0,53.0528,53.2292,53.0455,53.1337,206622.0
2019-01-18 10:45:00,72.31,72.53,72.29,72.42,142819.0,53.141,53.3027,53.1263,53.2219,142819.0
2019-01-18 10:50:00,72.42,72.6,72.41,72.53,120778.0,53.2219,53.3542,53.2145,53.3027,120778.0
2019-01-18 10:55:00,72.54,72.6,72.46,72.58,150809.0,53.3101,53.3542,53.2513,53.3395,150809.0
2019-01-18 11:00:00,72.58,72.62,72.53,72.59,209143.0,53.3395,53.3689,53.3027,53.3468,209143.0
2019-01-18 11:05:00,72.6,72.62,72.5,72.59,171094.0,53.3542,53.3689,53.2807,53.3468,171094.0
2019-01-18 11:10:00,72.59,72.6,72.47,72.48,91033.0,53.3468,53.3542,53.2586,53.266,91033.0
2019-01-18 11:15:00,72.48,72.55,72.39,72.47,85922.0,53.266,53.3174,53.1998,53.2586,85922.0
2019-01-18 11:20:00,72.47,72.52,72.37,72.5,107362.0,53.2586,53.2954,53.1851,53.2807,107362.0
2019-01-18 11:25:00,72.5,72.55,72.44,72.49,193337.0,53.2807,53.3174,53.2366,53.2733,193337.0
2019-01-18 11:30:00,72.48,72.51,72.34,72.46,128061.0,53.266,53.288,53.1631,53.2513,128061.0
2019-01-18 11:35:00,72.47,72.48,72.39,72.48,64569.0,53.2586,53.266,53.1998,53.266,64569.0
2019-01-18 11:40:00,72.47,72.5,72.39,72.41,172891.0,53.2586,53.2807,53.1998,53.2145,172891.0
2019-01-18 11:45:00,72.41,72.51,72.37,72.51,67845.0,53.2145,53.288,53.1851,53.288,67845.0
2019-01-18 11:50:00,72.51,72.63,72.48,72.63,115693.0,53.288,53.3762,53.266,53.3762,115693.0
2019-01-18 11:55:00,72.63,72.71,72.6,72.67,84801.0,53.3762,53.435,53.3542,53.4056,84801.0
2019-01-18 12:00:00,72.69,72.75,72.54,72.56,98488.0,53.4203,53.4644,53.3101,53.3248,98488.0
2019-01-18 12:05:00,72.56,72.57,72.43,72.45,182769.0,53.3248,53.3321,53.2292,53.2439,182769.0
2019-01-18 12:10:00,72.46,72.63,72.43,72.63,165223.0,53.2513,53.3762,53.2292,53.3762,165223.0
2019-01-18 12:15:00,72.63,72.69,72.57,72.61,96433.0,53.3762,53.4203,53.3321,53.3615,96433.0
2019-01-18 12:20:00,72.61,72.68,72.6,72.66,58104.0,53.3615,53.413,53.3542,53.3983,58104.0
2019-01-18 12:25:00,72.66,72.72,72.61,72.62,96777.0,53.3983,53.4423,53.3615,53.3689,96777.0
2019-01-18 12:30:00,72.63,72.64,72.5,72.51,62208.0,53.3762,53.3836,53.2807,53.288,62208.0
2019-01-18 12:35:00,72.51,72.58,72.5,72.55,55119.0,53.288,53.3395,53.2807,53.3174,55119.0
2019-01-18 12:40:00,72.56,72.7,72.56,72.63,51415.0,53.3248,53.4276,53.3248,53.3762,51415.0
2019-01-18 12:45:00,72.62,72.63,72.53,72.58,36549.0,53.3689,53.3762,53.3027,53.3395,36549.0
2019-01-18 12:50:00,72.58,72.65,72.53,72.59,74153.0,53.3395,53.3909,53.3027,53.3468,74153.0
2019-01-18 12:55:00,72.6,72.71,72.58,72.68,73150.0,53.3542,53.435,53.3395,53.413,73150.0
2019-01-18 13:00:00,72.69,72.76,72.66,72.76,78778.0,53.4203,53.4717,53.3983,53.4717,78778.0
2019-01-18 13:05:00,72.75,72.76,72.65,72.72,52525.0,53.4644,53.4717,53.3909,53.4423,52525.0
2019-01-18 13:10:00,72.72,72.72,72.58,72.59,83938.0,53.4423,53.4423,53.3395,53.3468,83938.0
2019-01-18 13:15:00,72.59,72.6,72.48,72.52,92114.0,53.3468,53.3542,53.266,53.2954,92114.0
2019-01-18 13:20:00,72.51,72.61,72.5,72.61,57498.0,53.288,53.3615,53.2807,53.3615,57498.0
2019-01-18 13:25:00,72.61,72.61,72.53,72.58,72559.0,53.3615,53.3615,53.3027,53.3395,72559.0
2019-01-18 13:30:00,72.58,72.61,72.5,72.55,63897.0,53.3395,53.3615,53.2807,53.3174,63897.0
2019-01-18 13:35:00,72.55,72.61,72.54,72.59,57095.0,53.3174,53.3615,53.3101,53.3468,57095.0
2019-01-18 13:40:00,72.6,72.66,72.56,72.64,91943.0,53.3542,53.3983,53.3248,53.3836,91943.0
2019-01-18 13:45:00,72.63,72.71,72.57,72.7,73017.0,53.3762,53.435,53.3321,53.4276,73017.0
2019-01-18 13:50:00,72.7,72.76,72.69,72.72,33631.0,53.4276,53.4717,53.4203,53.4423,33631.0
2019-01-18 13:55:00,72.73,72.78,72.7,72.75,94680.0,53.4497,53.4864,53.4276,53.4644,94680.0
2019-01-18 14:00:00,72.74,72.84,72.72,72.83,60592.0,53.457,53.5305,53.4423,53.5232,60592.0
2019-01-18 14:05:00,72.82,72.83,72.73,72.76,65182.0,53.5158,53.5232,53.4497,53.4717,65182.0
2019-01-18 14:10:00,72.75,72.8,72.74,72.8,56463.0,53.4644,53.5011,53.457,53.5011,56463.0
2019-01-18 14:15:00,72.79,72.8,72.67,72.67,71042.0,53.4938,53.5011,53.4056,53.4056,71042.0
2019-01-18 14:20:00,72.67,72.8,72.61,72.8,130733.0,53.4056,53.5011,53.3615,53.5011,130733.0
2019-01-18 14:25:00,72.8,72.81,72.69,72.75,66422.0,53.5011,53.5085,53.4203,53.4644,66422.0
2019-01-18 14:30:00,72.74,72.75,72.67,72.71,61394.0,53.457,53.4644,53.4056,53.435,61394.0
2019-01-18 14:35:00,72.72,72.74,72.67,72.68,50160.0,53.4423,53.457,53.4056,53.413,50160.0
2019-01-18 14:40:00,72.67,72.72,72.63,72.66,43146.0,53.4056,53.4423,53.3762,53.3983,43146.0
2019-01-18 14:45:00,72.66,72.78,72.64,72.74,118126.0,53.3983,53.4864,53.3836,53.457,118126.0
2019-01-18 14:50:00,72.75,72.8,72.71,72.78,96247.0,53.4644,53.5011,53.435,53.4864,96247.0
2019-01-18 14:55:00,72.78,72.81,72.69,72.7,87533.0,53.4864,53.5085,53.4203,53.4276,87533.0
2019-01-18 15:00:00,72.69,72.7,72.61,72.67,106026.0,53.4203,53.4276,53.3615,53.4056,106026.0
2019-01-18 15:05:00,72.67,72.68,72.61,72.65,96861.0,53.4056,53.413,53.3615,53.3909,96861.0
2019-01-18 15:10:00,72.65,72.77,72.63,72.77,83783.0,53.3909,53.4791,53.3762,53.4791,83783.0
2019-01-18 15:15:00,72.76,72.84,72.76,72.82,128145.0,53.4717,53.5305,53.4717,53.5158,128145.0
2019-01-18 15:20:00,72.82,72.86,72.74,72.76,68305.0,53.5158,53.5452,53.457,53.4717,68305.0
2019-01-18 15:25:00,72.76,72.81,72.73,72.76,61809.0,53.4717,53.5085,53.4497,53.4717,61809.0
2019-01-18 15:30:00,72.76,72.82,72.74,72.75,119237.0,53.4717,53.5158,53.457,53.4644,119237.0
2019-01-18 15:35:00,72.75,72.86,72.74,72.84,130452.0,53.4644,53.5452,53.457,53.5305,130452.0
2019-01-18 15:40:00,72.84,72.87,72.77,72.83,146128.0,53.5305,53.5526,53.4791,53.5232,146128.0
2019-01-18 15:45:00,72.84,72.89,72.72,72.76,233279.0,53.5305,53.5673,53.4423,53.4717,233279.0
2019-01-18 15:50:00,72.76,72.76,72.67,72.73,214226.0,53.4717,53.4717,53.4056,53.4497,214226.0
2019-01-18 15:55:00,72.74,73.05,72.74,72.96,1167301.0,53.457,53.6849,53.457,53.6187,1167301.0
2019-01-22 09:30:00,72.39,72.65,72.37,72.64,592662.0,53.1998,53.3909,53.1851,53.3836,592662.0
2019-01-22 09:35:00,72.63,72.71,72.45,72.53,233541.0,53.3762,53.435,53.2439,53.3027,233541.0
2019-01-22 09:40:00,72.53,72.53,72.31,72.31,168987.0,53.3027,53.3027,53.141,53.141,168987.0
2019-01-22 09:45:00,72.31,72.42,72.17,72.23,151471.0,53.141,53.2219,53.0381,53.0822,151471.0
2019-01-22 09:50:00,72.22,72.22,72.08,72.15,158129.0,53.0749,53.0749,52.972,53.0235,158129.0
2019-01-22 09:55:00,72.15,72.25,72.13,72.2,110107.0,53.0235,53.0969,53.0088,53.0602,110107.0
2019-01-22 10:00:00,72.2,72.25,72.15,72.16,76719.0,53.0602,53.0969,53.0235,53.0308,76719.0
2019-01-22 10:05:00,72.16,72.16,71.89,71.9,196878.0,53.0308,53.0308,52.8324,52.8397,196878.0
2019-01-22 10:10:00,71.9,71.99,71.84,71.91,109616.0,52.8397,52.9059,52.7956,52.8471,109616.0
2019-01-22 10:15:00,71.91,72.06,71.85,71.94,114548.0,52.8471,52.9573,52.803,52.8691,114548.0
2019-01-22 10:20:00,71.95,72.18,71.93,72.06,138706.0,52.8765,53.0455,52.8618,52.9573,138706.0
2019-01-22 10:25:00,72.07,72.13,72.0,72.05,74113.0,52.9647,53.0088,52.9132,52.95,74113.0
2019-01-22 10:30:00,72.05,72.19,72.01,72.16,93571.0,52.95,53.0528,52.9206,53.0308,93571.0
2019-01-22 10:35:00,72.15,72.26,72.11,72.14,102390.0,53.0235,53.1043,52.9941,53.0161,102390.0
2019-01-22 10:40:00,72.14,72.17,72.02,72.15,142519.0,53.0161,53.0381,52.9279,53.0235,142519.0
2019-01-22 10:45:00,72.15,72.18,72.01,72.01,99272.0,53.0235,53.0455,52.9206,52.9206,99272.0
2019-01-22 10:50:00,72.02,72.18,72.01,72.1,88406.0,52.9279,53.0455,52.9206,52.9867,88406.0
2019-01-22 10:55:00,72.09,72.16,71.92,71.92,71342.0,52.9794,53.0308,52.8544,52.8544,71342.0
2019-01-22 11:00:00,71.91,71.96,71.87,71.93,78603.0,52.8471,52.8838,52.8177,52.8618,78603.0
2019-01-22 11:05:00,71.94,72.0,71.91,71.98,51020.0,52.8691,52.9132,52.8471,52.8985,51020.0
2019-01-22 11:10:00,71.98,72.1,71.91,72.08,63615.0,52.8985,52.9867,52.8471,52.972,63615.0
2019-01-22 11:15:00,72.08,72.12,72.07,72.1,60201.0,52.972,53.0014,52.9647,52.9867,60201.0
2019-01-22 11:20:00,72.1,72.18,72.05,72.15,91326.0,52.9867,53.0455,52.95,53.0235,91326.0
2019-01-22 11:25:00,72.16,72.18,72.04,72.07,56918.0,53.0308,53.0455,52.9426,52.9647,56918.0
2019-01-22 11:30:00,72.06,72.1,72.01,72.05,63012.0,52.9573,52.9867,52.9206,52.95,63012.0
2019-01-22 11:35:00,72.04,72.07,71.95,71.98,70272.0,52.9426,52.9647,52.8765,52.8985,70272.0
2019-01-22 11:40:00,71.98,71.99,71.8,71.82,184589.0,52.8985,52.9059,52.7662,52.7809,184589.0
2019-01-22 11:45:00,71.82,71.85,71.76,71.83,128364.0,52.7809,52.803,52.7368,52.7883,128364.0
2019-01-22 11:50:00,71.83,71.83,71.71,71.71,88036.0,52.7883,52.7883,52.7001,52.7001,88036.0
2019-01-22 11:55:00,71.72,71.87,71.7,71.76,121671.0,52.7074,52.8177,52.6927,52.7368,121671.0
2019-01-22 12:00:00,71.76,71.89,71.73,71.84,135890.0,52.7368,52.8324,52.7148,52.7956,135890.0
2019-01-22 12:05:00,71.84,72.01,71.82,71.94,111310.0,52.7956,52.9206,52.7809,52.8691,111310.0
2019-01-22 12:10:00,71.93,72.04,71.93,71.98,93654.0,52.8618,52.9426,52.8618,52.8985,93654.0
2019-01-22 12:15:00,71.98,72.01,71.93,71.95,52161.0,52.8985,52.9206,52.8618,52.8765,52161.0
2019-01-22 12:20:00,71.96,72.02,71.93,71.96,47264.0,52.8838,52.9279,52.8618,52.8838,47264.0
2019-01-22 12:25:00,71.97,71.98,71.9,71.96,92281.0,52.8912,52.8985,52.8397,52.8838,92281.0
2019-01-22 12:30:00,71.96,72.0,71.92,71.95,42274.0,52.8838,52.9132,52.8544,52.8765,42274.0
2019-01-22 12:35:00,71.96,71.97,71.88,71.88,53670.0,52.8838,52.8912,52.825,52.825,53670.0
2019-01-22 12:40:00,71.89,71.94,71.85,71.91,54660.0,52.8324,52.8691,52.803,52.8471,54660.0
2019-01-22 12:45:00,71.91,72.0,71.9,72.0,55940.0,52.8471,52.9132,52.8397,52.9132,55940.0
2019-01-22 12:50:00,72.01,72.07,71.99,72.06,44283.0,52.9206,52.9647,52.9059,52.9573,44283.0
2019-01-22 12:55:00,72.06,72.06,71.97,72.01,56194.0,52.9573,52.9573,52.8912,52.9206,56194.0
2019-01-22 13:00:00,72.01,72.01,71.85,71.9,91281.0,52.9206,52.9206,52.803,52.8397,91281.0
2019-01-22 13:05:00,71.89,71.89,71.82,71.83,43631.0,52.8324,52.8324,52.7809,52.7883,43631.0
2019-01-22 13:10:00,71.83,71.84,71.71,71.83,142475.0,52.7883,52.7956,52.7001,52.7883,142475.0
2019-01-22 13:15:00,71.82,71.85,71.73,71.73,60280.0,52.7809,52.803,52.7148,52.7148,60280.0
2019-01-22 13:20:00,71.72,71.87,71.71,71.8,95713.0,52.7074,52.8177,52.7001,52.7662,95713.0
2019-01-22 13:25:00,71.8,71.91,71.79,71.86,75745.0,52.7662,52.8471,52.7589,52.8103,75745.0
2019-01-22 13:30:00,71.86,71.91,71.79,71.88,91595.0,52.8103,52.8471,52.7589,52.825,91595.0
2019-01-22 13:35:00,71.89,71.93,71.84,71.85,53268.0,52.8324,52.8618,52.7956,52.803,53268.0
2019-01-22 13:40:00,71.84,71.88,71.76,71.76,65658.0,52.7956,52.825,52.7368,52.7368,65658.0
2019-01-22 13:45:00,71.76,71.88,71.76,71.86,59797.0,52.7368,52.825,52.7368,52.8103,59797.0
2019-01-22 13:50:00,71.87,71.93,71.83,71.84,79229.0,52.8177,52.8618,52.7883,52.7956,79229.0
2019-01-22 13:55:00,71.84,71.91,71.82,71.87,64260.0,52.7956,52.8471,52.7809,52.8177,64260.0
2019-01-22 14:00:00,71.86,71.87,71.81,71.86,77308.0,52.8103,52.8177,52.7736,52.8103,77308.0
2019-01-22 14:05:00,71.86,71.97,71.86,71.87,83058.0,52.8103,52.8912,52.8103,52.8177,83058.0
2019-01-22 14:10:00,71.87,71.95,71.86,71.94,81070.0,52.8177,52.8765,52.8103,52.8691,81070.0
2019-01-22 14:15:00,71.95,71.98,71.9,71.91,64331.0,52.8765,52.8985,52.8397,52.8471,64331.0
2019-01-22 14:20:00,71.91,71.96,71.91,71.95,133175.0,52.8471,52.8838,52.8471,52.8765,133175.0
2019-01-22 14:25:00,71.95,72.01,71.93,71.95,102128.0,52.8765,52.9206,52.8618,52.8765,102128.0
2019-01-22 14:30:00,71.95,72.03,71.94,72.03,97883.0,52.8765,52.9353,52.8691,52.9353,97883.0
2019-01-22 14:35:00,72.02,72.04,71.89,71.93,148244.0,52.9279,52.9426,52.8324,52.8618,148244.0
2019-01-22 14:40:00,71.94,72.0,71.76,71.78,115311.0,52.8691,52.9132,52.7368,52.7515,115311.0
2019-01-22 14:45:00,71.77,71.84,71.74,71.75,63732.0,52.7442,52.7956,52.7221,52.7295,63732.0
2019-01-22 14:50:00,71.76,71.83,71.69,71.74,93314.0,52.7368,52.7883,52.6854,52.7221,93314.0
2019-01-22 14:55:00,71.75,71.88,71.74,71.85,93668.0,52.7295,52.825,52.7221,52.803,93668.0
2019-01-22 15:00:00,71.84,71.85,71.75,71.77,120470.0,52.7956,52.803,52.7295,52.7442,120470.0
2019-01-22 15:05:00,71.77,71.81,71.69,71.78,108689.0,52.7442,52.7736,52.6854,52.7515,108689.0
2019-01-22 15:10:00,71.79,71.89,71.77,71.84,120289.0,52.7589,52.8324,52.7442,52.7956,120289.0
2019-01-22 15:15:00,71.84,71.96,71.83,71.94,91350.0,52.7956,52.8838,52.7883,52.8691,91350.0
2019-01-22 15:20:00,71.94,72.06,71.93,72.03,119739.0,52.8691,52.9573,52.8618,52.9353,119739.0
2019-01-22 15:25:00,72.03,72.04,71.94,71.97,86838.0,52.9353,52.9426,52.8691,52.8912,86838.0
2019-01-22 15:30:00,71.97,71.99,71.75,71.76,124380.0,52.8912,52.9059,52.7295,52.7368,124380.0
2019-01-22 15:35:00,71.76,71.99,71.68,71.99,195468.0,52.7368,52.9059,52.678,52.9059,195468.0
2019-01-22 15:40:00,71.99,72.07,71.83,71.85,232686.0,52.9059,52.9647,52.7883,52.803,232686.0
2019-01-22 15:45:00,71.85,71.85,71.75,71.79,213318.0,52.803,52.803,52.7295,52.7589,213318.0
2019-01-22 15:50:00,71.8,71.84,71.71,71.72,241939.0,52.7662,52.7956,52.7001,52.7074,241939.0
2019-01-22 15:55:00,71.73,71.92,71.69,71.91,1152125.0,52.7148,52.8544,52.6854,52.8471,1152125.0
2019-01-23 09:30:00,72.01,72.21,72.01,72.21,263030.0,52.9206,53.0675,52.9206,53.0675,263030.0
2019-01-23 09:35:00,72.21,72.3,72.05,72.16,109691.0,53.0675,53.1337,52.95,53.0308,109691.0
2019-01-23 09:40:00,72.16,72.23,72.12,72.22,148305.0,53.0308,53.0822,53.0014,53.0749,148305.0
2019-01-23 09:45:00,72.21,72.23,71.99,72.09,184552.0,53.0675,53.0822,52.9059,52.9794,184552.0
2019-01-23 09:50:00,72.09,72.14,72.02,72.07,131133.0,52.9794,53.0161,52.9279,52.9647,131133.0
2019-01-23 09:55:00,72.06,72.11,71.98,71.99,95921.0,52.9573,52.9941,52.8985,52.9059,95921.0
2019-01-23 10:00:00,71.99,72.0,71.82,71.96,197849.0,52.9059,52.9132,52.7809,52.8838,197849.0
2019-01-23 10:05:00,71.95,72.07,71.93,72.07,88950.0,52.8765,52.9647,52.8618,52.9647,88950.0
2019-01-23 10:10:00,72.07,72.21,72.07,72.12,147832.0,52.9647,53.0675,52.9647,53.0014,147832.0
2019-01-23 10:15:00,72.14,72.19,72.04,72.07,132333.0,53.0161,53.0528,52.9426,52.9647,132333.0
2019-01-23 10:20:00,72.06,72.1,71.97,71.99,93458.0,52.9573,52.9867,52.8912,52.9059,93458.0
2019-01-23 10:25:00,71.98,72.02,71.88,71.95,134128.0,52.8985,52.9279,52.825,52.8765,134128.0
2019-01-23 10:30:00,71.94,71.96,71.86,71.9,135982.0,52.8691,52.8838,52.8103,52.8397,135982.0
2019-01-23 10:35:00,71.9,72.01,71.85,71.85,78449.0,52.8397,52.9206,52.803,52.803,78449.0
2019-01-23 10:40:00,71.84,71.84,71.71,71.72,82796.0,52.7956,52.7956,52.7001,52.7074,82796.0
2019-01-23 10:45:00,71.72,71.82,71.68,71.74,86781.0,52.7074,52.7809,52.678,52.7221,86781.0
2019-01-23 10:50:00,71.74,71.81,71.7,71.81,89033.0,52.7221,52.7736,52.6927,52.7736,89033.0
2019-01-23 10:55:00,71.81,71.84,71.75,71.78,67544.0,52.7736,52.7956,52.7295,52.7515,67544.0
2019-01-23 11:00:00,71.8,71.8,71.65,71.7,86943.0,52.7662,52.7662,52.656,52.6927,86943.0
2019-01-23 11:05:00,71.7,71.78,71.7,71.77,78632.0,52.6927,52.7515,52.6927,52.7442,78632.0
2019-01-23 11:10:00,71.78,71.88,71.72,71.74,109093.0,52.7515,52.825,52.7074,52.7221,109093.0
2019-01-23 11:15:00,71.74,71.85,71.63,71.7,123772.0,52.7221,52.803,52.6413,52.6927,123772.0
2019-01-23 11:20:00,71.7,71.73,71.65,71.67,105437.0,52.6927,52.7148,52.656,52.6707,105437.0
2019-01-23 11:25:00,71.67,71.68,71.44,71.53,149998.0,52.6707,52.678,52.5017,52.5678,149998.0
2019-01-23 11:30:00,71.54,71.58,71.48,71.53,56555.0,52.5752,52.6046,52.5311,52.5678,56555.0
2019-01-23 11:35:00,71.55,71.61,71.54,71.61,104919.0,52.5825,52.6266,52.5752,52.6266,104919.0
2019-01-23 11:40:00,71.62,71.62,71.47,71.49,103285.0,52.634,52.634,52.5237,52.5384,103285.0
2019-01-23 11:45:00,71.48,71.49,71.31,71.31,154421.0,52.5311,52.5384,52.4061,52.4061,154421.0
2019-01-23 11:50:00,71.31,71.36,71.23,71.27,99149.0,52.4061,52.4429,52.3473,52.3767,99149.0
2019-01-23 11:55:00,71.26,71.3,71.1,71.16,149637.0,52.3694,52.3988,52.2518,52.2959,149637.0
2019-01-23 12:00:00,71.16,71.22,71.09,71.19,87752.0,52.2959,52.34,52.2445,52.3179,87752.0
2019-01-23 12:05:00,71.2,71.22,70.96,71.04,168725.0,52.3253,52.34,52.1489,52.2077,168725.0
2019-01-23 12:10:00,71.04,71.17,71.03,71.11,83396.0,52.2077,52.3032,52.2004,52.2591,83396.0
2019-01-23 12:15:00,71.11,71.19,71.07,71.17,95572.0,52.2591,52.3179,52.2298,52.3032,95572.0
2019-01-23 12:20:00,71.17,71.25,71.11,71.2,71595.0,52.3032,52.362,52.2591,52.3253,71595.0
2019-01-23 12:25:00,71.2,71.32,71.18,71.31,89844.0,52.3253,52.4135,52.3106,52.4061,89844.0
2019-01-23 12:30:00,71.3,71.36,71.27,71.28,103166.0,52.3988,52.4429,52.3767,52.3841,103166.0
2019-01-23 12:35:00,71.28,71.35,71.28,71.35,74636.0,52.3841,52.4355,52.3841,52.4355,74636.0
2019-01-23 12:40:00,71.35,71.39,71.3,71.38,91804.0,52.4355,52.4649,52.3988,52.4576,91804.0
2019-01-23 12:45:00,71.39,71.44,71.36,71.4,92330.0,52.4649,52.5017,52.4429,52.4723,92330.0
2019-01-23 12:50:00,71.4,71.49,71.38,71.45,62254.0,52.4723,52.5384,52.4576,52.509,62254.0
2019-01-23 12:55:00,71.44,71.5,71.41,71.5,73798.0,52.5017,52.5458,52.4796,52.5458,73798.0
2019-01-23 13:00:00,71.5,71.5,71.36,71.38,181499.0,52.5458,52.5458,52.4429,52.4576,181499.0
2019-01-23 13:05:00,71.38,71.48,71.33,71.47,138416.0,52.4576,52.5311,52.4208,52.5237,138416.0
2019-01-23 13:10:00,71.46,71.47,71.31,71.34,108127.0,52.5164,52.5237,52.4061,52.4282,108127.0
2019-01-23 13:15:00,71.34,71.43,71.32,71.37,199578.0,52.4282,52.4943,52.4135,52.4502,199578.0
2019-01-23 13:20:00,71.37,71.4,71.32,71.37,42377.0,52.4502,52.4723,52.4135,52.4502,42377.0
2019-01-23 13:25:00,71.38,71.38,71.26,71.27,78358.0,52.4576,52.4576,52.3694,52.3767,78358.0
2019-01-23 13:30:00,71.27,71.41,71.27,71.35,55608.0,52.3767,52.4796,52.3767,52.4355,55608.0
2019-01-23 13:35:00,71.35,71.41,71.35,71.38,79123.0,52.4355,52.4796,52.4355,52.4576,79123.0
2019-01-23 13:40:00,71.39,71.41,71.32,71.39,57287.0,52.4649,52.4796,52.4135,52.4649,57287.0
2019-01-23 13:45:00,71.41,71.46,71.4,71.42,70061.0,52.4796,52.5164,52.4723,52.487,70061.0
2019-01-23 13:50:00,71.43,71.43,71.35,71.38,69073.0,52.4943,52.4943,52.4355,52.4576,69073.0
2019-01-23 13:55:00,71.38,71.41,71.32,71.34,173289.0,52.4576,52.4796,52.4135,52.4282,173289.0
2019-01-23 14:00:00,71.36,71.43,71.34,71.4,128389.0,52.4429,52.4943,52.4282,52.4723,128389.0
2019-01-23 14:05:00,71.4,71.4,71.32,71.36,57739.0,52.4723,52.4723,52.4135,52.4429,57739.0
2019-01-23 14:10:00,71.37,71.39,71.3,71.3,54794.0,52.4502,52.4649,52.3988,52.3988,54794.0
2019-01-23 14:15:00,71.3,71.32,71.19,71.23,53566.0,52.3988,52.4135,52.3179,52.3473,53566.0
2019-01-23 14:20:00,71.24,71.35,71.22,71.31,64629.0,52.3547,52.4355,52.34,52.4061,64629.0
2019-01-23 14:25:00,71.31,71.4,71.28,71.31,110718.0,52.4061,52.4723,52.3841,52.4061,110718.0
2019-01-23 14:30:00,71.32,71.36,71.23,71.35,123945.0,52.4135,52.4429,52.3473,52.4355,123945.0
2019-01-23 14:35:00,71.35,71.4,71.21,71.22,79006.0,52.4355,52.4723,52.3326,52.34,79006.0
2019-01-23 14:40:00,71.21,71.21,71.02,71.02,135571.0,52.3326,52.3326,52.193,52.193,135571.0
2019-01-23 14:45:00,71.03,71.03,70.96,70.99,157086.0,52.2004,52.2004,52.1489,52.171,157086.0
2019-01-23 14:50:00,70.99,71.12,70.97,71.0,140165.0,52.171,52.2665,52.1563,52.1783,140165.0
2019-01-23 14:55:00,71.0,71.04,70.93,70.99,106536.0,52.1783,52.2077,52.1269,52.171,106536.0
2019-01-23 15:00:00,70.99,71.24,70.99,71.23,74176.0,52.171,52.3547,52.171,52.3473,74176.0
2019-01-23 15:05:00,71.22,71.28,71.18,71.22,104508.0,52.34,52.3841,52.3106,52.34,104508.0
2019-01-23 15:10:00,71.22,71.27,71.21,71.23,89327.0,52.34,52.3767,52.3326,52.3473,89327.0
2019-01-23 15:15:00,71.23,71.4,71.22,71.36,96738.0,52.3473,52.4723,52.34,52.4429,96738.0
2019-01-23 15:20:00,71.36,71.43,71.3,71.33,145038.0,52.4429,52.4943,52.3988,52.4208,145038.0
2019-01-23 15:25:00,71.34,71.37,71.3,71.34,68222.0,52.4282,52.4502,52.3988,52.4282,68222.0
2019-01-23 15:30:00,71.34,71.35,71.21,71.28,69155.0,52.4282,52.4355,52.3326,52.3841,69155.0
2019-01-23 15:35:00,71.28,71.32,71.26,71.29,151126.0,52.3841,52.4135,52.3694,52.3914,151126.0
2019-01-23 15:40:00,71.29,71.37,71.24,71.25,151086.0,52.3914,52.4502,52.3547,52.362,151086.0
2019-01-23 15:45:00,71.25,71.3,71.2,71.3,243617.0,52.362,52.3988,52.3253,52.3988,243617.0
2019-01-23 15:50:00,71.29,71.31,71.22,71.29,189521.0,52.3914,52.4061,52.34,52.3914,189521.0
2019-01-23 15:55:00,71.29,71.42,71.27,71.27,614810.0,52.3914,52.487,52.3767,52.3767,614810.0
2019-01-24 09:30:00,71.1,71.14,70.87,70.9,277127.0,52.2518,52.2812,52.0828,52.1048,277127.0
2019-01-24 09:35:00,70.9,71.03,70.76,70.79,200599.0,52.1048,52.2004,52.0019,52.024,200599.0
2019-01-24 09:40:00,70.78,70.79,70.63,70.68,166044.0,52.0166,52.024,51.9064,51.9431,166044.0
2019-01-24 09:45:00,70.68,70.96,70.68,70.83,129891.0,51.9431,52.1489,51.9431,52.0534,129891.0
2019-01-24 09:50:00,70.82,70.9,70.8,70.84,138376.0,52.046,52.1048,52.0313,52.0607,138376.0
2019-01-24 09:55:00,70.84,70.89,70.76,70.8,162763.0,52.0607,52.0975,52.0019,52.0313,162763.0
2019-01-24 10:00:00,70.8,70.97,70.74,70.88,117766.0,52.0313,52.1563,51.9872,52.0901,117766.0
2019-01-24 10:05:00,70.87,71.01,70.81,71.01,95832.0,52.0828,52.1857,52.0387,52.1857,95832.0
2019-01-24 10:10:00,71.01,71.15,71.0,71.15,114728.0,52.1857,52.2885,52.1783,52.2885,114728.0
2019-01-24 10:15:00,71.16,71.23,71.11,71.15,126190.0,52.2959,52.3473,52.2591,52.2885,126190.0
2019-01-24 10:20:00,71.15,71.2,71.12,71.16,133385.0,52.2885,52.3253,52.2665,52.2959,133385.0
2019-01-24 10:25:00,71.16,71.21,71.11,71.19,117081.0,52.2959,52.3326,52.2591,52.3179,117081.0
2019-01-24 10:30:00,71.19,71.23,71.15,71.16,67175.0,52.3179,52.3473,52.2885,52.2959,67175.0
2019-01-24 10:35:00,71.17,71.19,71.11,71.15,79563.0,52.3032,52.3179,52.2591,52.2885,79563.0
2019-01-24 10:40:00,71.15,71.22,71.12,71.19,72948.0,52.2885,52.34,52.2665,52.3179,72948.0
2019-01-24 10:45:00,71.18,71.33,71.16,71.25,159414.0,52.3106,52.4208,52.2959,52.362,159414.0
2019-01-24 10:50:00,71.24,71.29,71.11,71.15,109024.0,52.3547,52.3914,52.2591,52.2885,109024.0
2019-01-24 10:55:00,71.15,71.41,71.15,71.4,74816.0,52.2885,52.4796,52.2885,52.4723,74816.0
2019-01-24 11:00:00,71.39,71.54,71.3,71.45,167569.0,52.4649,52.5752,52.3988,52.509,167569.0
2019-01-24 11:05:00,71.45,71.61,71.39,71.45,135283.0,52.509,52.6266,52.4649,52.509,135283.0
2019-01-24 11:10:00,71.45,71.49,71.26,71.39,123156.0,52.509,52.5384,52.3694,52.4649,123156.0
2019-01-24 11:15:00,71.38,71.5,71.35,71.4,89684.0,52.4576,52.5458,52.4355,52.4723,89684.0
2019-01-24 11:20:00,71.4,71.57,71.32,71.54,97680.0,52.4723,52.5972,52.4135,52.5752,97680.0
2019-01-24 11:25:00,71.55,71.7,71.54,71.64,136167.0,52.5825,52.6927,52.5752,52.6486,136167.0
2019-01-24 11:30:00,71.64,71.68,71.55,71.61,166667.0,52.6486,52.678,52.5825,52.6266,166667.0
2019-01-24 11:35:00,71.61,71.84,71.58,71.82,122309.0,52.6266,52.7956,52.6046,52.7809,122309.0
2019-01-24 11:40:00,71.81,71.86,71.77,71.8,93282.0,52.7736,52.8103,52.7442,52.7662,93282.0
2019-01-24 11:45:00,71.81,71.97,71.79,71.88,153176.0,52.7736,52.8912,52.7589,52.825,153176.0
2019-01-24 11:50:00,71.87,71.87,71.7,71.78,99755.0,52.8177,52.8177,52.6927,52.7515,99755.0
2019-01-24 11:55:00,71.78,71.81,71.66,71.73,52272.0,52.7515,52.7736,52.6633,52.7148,52272.0
2019-01-24 12:00:00,71.73,71.73,71.59,71.6,63375.0,52.7148,52.7148,52.6119,52.6193,63375.0
2019-01-24 12:05:00,71.6,71.62,71.54,71.58,52763.0,52.6193,52.634,52.5752,52.6046,52763.0
2019-01-24 12:10:00,71.58,71.62,71.54,71.59,74693.0,52.6046,52.634,52.5752,52.6119,74693.0
2019-01-24 12:15:00,71.59,71.61,71.5,71.51,60361.0,52.6119,52.6266,52.5458,52.5531,60361.0
2019-01-24 12:20:00,71.5,71.51,71.38,71.4,81133.0,52.5458,52.5531,52.4576,52.4723,81133.0
2019-01-24 12:25:00,71.41,71.48,71.41,71.44,50542.0,52.4796,52.5311,52.4796,52.5017,50542.0
2019-01-24 12:30:00,71.44,71.45,71.36,71.38,115856.0,52.5017,52.509,52.4429,52.4576,115856.0
2019-01-24 12:35:00,71.38,71.39,71.26,71.3,99520.0,52.4576,52.4649,52.3694,52.3988,99520.0
2019-01-24 12:40:00,71.29,71.32,71.24,71.26,67691.0,52.3914,52.4135,52.3547,52.3694,67691.0
2019-01-24 12:45:00,71.27,71.36,71.23,71.23,81929.0,52.3767,52.4429,52.3473,52.3473,81929.0
2019-01-24 12:50:00,71.22,71.27,71.18,71.25,70069.0,52.34,52.3767,52.3106,52.362,70069.0
2019-01-24 12:55:00,71.25,71.28,71.21,71.26,49782.0,52.362,52.3841,52.3326,52.3694,49782.0
2019-01-24 13:00:00,71.26,71.29,71.16,71.21,75560.0,52.3694,52.3914,52.2959,52.3326,75560.0
2019-01-24 13:05:00,71.2,71.25,71.19,71.21,64853.0,52.3253,52.362,52.3179,52.3326,64853.0
2019-01-24 13:10:00,71.21,71.21,71.06,71.13,125616.0,52.3326,52.3326,52.2224,52.2738,125616.0
2019-01-24 13:15:00,71.12,71.14,71.04,71.09,72273.0,52.2665,52.2812,52.2077,52.2445,72273.0
2019-01-24 13:20:00,71.09,71.1,71.02,71.06,77865.0,52.2445,52.2518,52.193,52.2224,77865.0
2019-01-24 13:25:00,71.05,71.1,71.02,71.06,40929.0,52.2151,52.2518,52.193,52.2224,40929.0
2019-01-24 13:30:00,71.06,71.21,71.04,71.2,66540.0,52.2224,52.3326,52.2077,52.3253,66540.0
2019-01-24 13:35:00,71.19,71.23,71.16,71.21,88460.0,52.3179,52.3473,52.2959,52.3326,88460.0
2019-01-24 13:40:00,71.21,71.24,71.16,71.16,90668.0,52.3326,52.3547,52.2959,52.2959,90668.0
2019-01-24 13:45:00,71.17,71.32,71.17,71.28,78167.0,52.3032,52.4135,52.3032,52.3841,78167.0
2019-01-24 13:50:00,71.29,71.35,71.29,71.32,60617.0,52.3914,52.4355,52.3914,52.4135,60617.0
2019-01-24 13:55:00,71.32,71.33,71.25,71.26,66950.0,52.4135,52.4208,52.362,52.3694,66950.0
2019-01-24 14:00:00,71.26,71.27,71.16,71.22,70903.0,52.3694,52.3767,52.2959,52.34,70903.0
2019-01-24 14:05:00,71.23,71.27,71.2,71.23,77074.0,52.3473,52.3767,52.3253,52.3473,77074.0
2019-01-24 14:10:00,71.24,71.26,71.18,71.2,55690.0,52.3547,52.3694,52.3106,52.3253,55690.0
2019-01-24 14:15:00,71.2,71.26,71.17,71.23,71250.0,52.3253,52.3694,52.3032,52.3473,71250.0
2019-01-24 14:20:00,71.23,71.28,71.19,71.21,58528.0,52.3473,52.3841,52.3179,52.3326,58528.0
2019-01-24 14:25:00,71.2,71.28,71.19,71.26,45857.0,52.3253,52.3841,52.3179,52.3694,45857.0
2019-01-24 14:30:00,71.26,71.26,71.21,71.24,54669.0,52.3694,52.3694,52.3326,52.3547,54669.0
2019-01-24 14:35:00,71.23,71.44,71.23,71.41,77059.0,52.3473,52.5017,52.3473,52.4796,77059.0
2019-01-24 14:40:00,71.41,71.44,71.38,71.4,72541.0,52.4796,52.5017,52.4576,52.4723,72541.0
2019-01-24 14:45:00,71.4,71.43,71.34,71.35,51985.0,52.4723,52.4943,52.4282,52.4355,51985.0
2019-01-24 14:50:00,71.36,71.43,71.34,71.42,85740.0,52.4429,52.4943,52.4282,52.487,85740.0
2019-01-24 14:55:00,71.42,71.44,71.38,71.42,71987.0,52.487,52.5017,52.4576,52.487,71987.0
2019-01-24 15:00:00,71.41,71.42,71.34,71.37,68346.0,52.4796,52.487,52.4282,52.4502,68346.0
2019-01-24 15:05:00,71.37,71.42,71.37,71.39,80302.0,52.4502,52.487,52.4502,52.4649,80302.0
2019-01-24 15:10:00,71.39,71.5,71.36,71.5,77901.0,52.4649,52.5458,52.4429,52.5458,77901.0
2019-01-24 15:15:00,71.5,71.58,71.43,71.43,116005.0,52.5458,52.6046,52.4943,52.4943,116005.0
2019-01-24 15:20:00,71.43,71.48,71.4,71.42,50633.0,52.4943,52.5311,52.4723,52.487,50633.0
2019-01-24 15:25:00,71.42,71.5,71.4,71.48,73086.0,52.487,52.5458,52.4723,52.5311,73086.0
2019-01-24 15:30:00,71.48,71.49,71.31,71.36,129739.0,52.5311,52.5384,52.4061,52.4429,129739.0
2019-01-24 15:35:00,71.37,71.38,71.31,71.31,65994.0,52.4502,52.4576,52.4061,52.4061,65994.0
2019-01-24 15:40:00,71.31,71.36,71.27,71.31,133374.0,52.4061,52.4429,52.3767,52.4061,133374.0
2019-01-24 15:45:00,71.32,71.37,71.32,71.34,164838.0,52.4135,52.4502,52.4135,52.4282,164838.0
2019-01-24 15:50:00,71.34,71.36,71.32,71.33,211219.0,52.4282,52.4429,52.4135,52.4208,211219.0
2019-01-24 15:55:00,71.34,71.42,71.27,71.37,644381.0,52.4282,52.487,52.3767,52.4502,644381.0
2019-01-25 09:30:00,72.09,72.27,71.85,71.86,235147.0,52.9794,53.1116,52.803,52.8103,235147.0
2019-01-25 09:35:00,71.85,71.86,71.73,71.79,80016.0,52.803,52.8103,52.7148,52.7589,80016.0
2019-01-25 09:40:00,71.8,71.87,71.65,71.81,137464.0,52.7662,52.8177,52.656,52.7736,137464.0
2019-01-25 09:45:00,71.8,71.98,71.78,71.98,103370.0,52.7662,52.8985,52.7515,52.8985,103370.0
2019-01-25 09:50:00,71.99,72.07,71.94,71.94,154427.0,52.9059,52.9647,52.8691,52.8691,154427.0
2019-01-25 09:55:00,71.94,71.94,71.81,71.93,98575.0,52.8691,52.8691,52.7736,52.8618,98575.0
2019-01-25 10:00:00,71.93,72.05,71.93,72.01,116339.0,52.8618,52.95,52.8618,52.9206,116339.0
2019-01-25 10:05:00,72.01,72.13,71.98,72.13,103386.0,52.9206,53.0088,52.8985,53.0088,103386.0
2019-01-25 10:10:00,72.13,72.22,72.08,72.2,102882.0,53.0088,53.0749,52.972,53.0602,102882.0
2019-01-25 10:15:00,72.2,72.2,72.13,72.16,68498.0,53.0602,53.0602,53.0088,53.0308,68498.0
2019-01-25 10:20:00,72.16,72.17,72.0,72.03,57245.0,53.0308,53.0381,52.9132,52.9353,57245.0
2019-01-25 10:25:00,72.03,72.08,71.97,72.01,86352.0,52.9353,52.972,52.8912,52.9206,86352.0
2019-01-25 10:30:00,72.0,72.07,71.86,71.97,147964.0,52.9132,52.9647,52.8103,52.8912,147964.0
2019-01-25 10:35:00,71.96,72.15,71.95,72.08,69237.0,52.8838,53.0235,52.8765,52.972,69237.0
2019-01-25 10:40:00,72.09,72.15,72.07,72.13,58697.0,52.9794,53.0235,52.9647,53.0088,58697.0
2019-01-25 10:45:00,72.13,72.17,72.08,72.09,106118.0,53.0088,53.0381,52.972,52.9794,106118.0
2019-01-25 10:50:00,72.1,72.11,72.0,72.03,60766.0,52.9867,52.9941,52.9132,52.9353,60766.0
2019-01-25 10:55:00,72.02,72.04,71.97,72.01,57277.0,52.9279,52.9426,52.8912,52.9206,57277.0
2019-01-25 11:00:00,72.0,72.04,71.91,71.97,62452.0,52.9132,52.9426,52.8471,52.8912,62452.0
2019-01-25 11:05:00,71.97,72.01,71.92,71.95,57058.0,52.8912,52.9206,52.8544,52.8765,57058.0
2019-01-25 11:10:00,71.96,71.97,71.9,71.95,88012.0,52.8838,52.8912,52.8397,52.8765,88012.0
2019-01-25 11:15:00,71.95,71.97,71.88,71.88,56345.0,52.8765,52.8912,52.825,52.825,56345.0
2019-01-25 11:20:00,71.89,71.91,71.81,71.86,73338.0,52.8324,52.8471,52.7736,52.8103,73338.0
2019-01-25 11:25:00,71.85,71.91,71.8,71.91,57408.0,52.803,52.8471,52.7662,52.8471,57408.0
2019-01-25 11:30:00,71.91,72.01,71.89,71.99,83172.0,52.8471,52.9206,52.8324,52.9059,83172.0
2019-01-25 11:35:00,72.0,72.0,71.92,71.95,58924.0,52.9132,52.9132,52.8544,52.8765,58924.0
2019-01-25 11:40:00,71.95,72.08,71.95,72.04,57826.0,52.8765,52.972,52.8765,52.9426,57826.0
2019-01-25 11:45:00,72.05,72.06,71.98,72.0,43557.0,52.95,52.9573,52.8985,52.9132,43557.0
2019-01-25 11:50:00,72.0,72.08,72.0,72.03,67984.0,52.9132,52.972,52.9132,52.9353,67984.0
2019-01-25 11:55:00,72.04,72.08,72.02,72.03,48450.0,52.9426,52.972,52.9279,52.9353,48450.0
2019-01-25 12:00:00,72.03,72.09,71.96,72.06,43408.0,52.9353,52.9794,52.8838,52.9573,43408.0
2019-01-25 12:05:00,72.06,72.1,72.02,72.03,58291.0,52.9573,52.9867,52.9279,52.9353,58291.0
2019-01-25 12:10:00,72.03,72.07,71.97,72.02,61036.0,52.9353,52.9647,52.8912,52.9279,61036.0
2019-01-25 12:15:00,72.03,72.08,71.99,72.07,43118.0,52.9353,52.972,52.9059,52.9647,43118.0
2019-01-25 12:20:00,72.06,72.08,71.93,71.97,77699.0,52.9573,52.972,52.8618,52.8912,77699.0
2019-01-25 12:25:00,71.98,72.06,71.96,72.02,124866.0,52.8985,52.9573,52.8838,52.9279,124866.0
2019-01-25 12:30:00,72.02,72.02,71.86,71.92,108584.0,52.9279,52.9279,52.8103,52.8544,108584.0
2019-01-25 12:35:00,71.94,71.99,71.91,71.99,44542.0,52.8691,52.9059,52.8471,52.9059,44542.0
2019-01-25 12:40:00,72.0,72.0,71.82,71.84,53024.0,52.9132,52.9132,52.7809,52.7956,53024.0
2019-01-25 12:45:00,71.84,71.86,71.65,71.67,115310.0,52.7956,52.8103,52.656,52.6707,115310.0
2019-01-25 12:50:00,71.68,71.73,71.56,71.69,65143.0,52.678,52.7148,52.5899,52.6854,65143.0
2019-01-25 12:55:00,71.69,71.81,71.66,71.8,44664.0,52.6854,52.7736,52.6633,52.7662,44664.0
2019-01-25 13:00:00,71.8,71.87,71.79,71.83,47845.0,52.7662,52.8177,52.7589,52.7883,47845.0
2019-01-25 13:05:00,71.82,71.85,71.75,71.81,59895.0,52.7809,52.803,52.7295,52.7736,59895.0
2019-01-25 13:10:00,71.81,71.84,71.73,71.82,43553.0,52.7736,52.7956,52.7148,52.7809,43553.0
2019-01-25 13:15:00,71.83,71.91,71.81,71.89,26240.0,52.7883,52.8471,52.7736,52.8324,26240.0
2019-01-25 13:20:00,71.88,71.95,71.87,71.92,47432.0,52.825,52.8765,52.8177,52.8544,47432.0
2019-01-25 13:25:00,71.92,71.95,71.87,71.91,34202.0,52.8544,52.8765,52.8177,52.8471,34202.0
2019-01-25 13:30:00,71.91,71.98,71.86,71.97,93018.0,52.8471,52.8985,52.8103,52.8912,93018.0
2019-01-25 13:35:00,71.97,72.0,71.91,71.94,55868.0,52.8912,52.9132,52.8471,52.8691,55868.0
2019-01-25 13:40:00,71.95,71.99,71.92,71.98,43093.0,52.8765,52.9059,52.8544,52.8985,43093.0
2019-01-25 13:45:00,71.98,72.01,71.94,71.94,60180.0,52.8985,52.9206,52.8691,52.8691,60180.0
2019-01-25 13:50:00,71.95,71.98,71.9,71.92,40908.0,52.8765,52.8985,52.8397,52.8544,40908.0
2019-01-25 13:55:00,71.91,71.97,71.91,71.94,33525.0,52.8471,52.8912,52.8471,52.8691,33525.0
2019-01-25 14:00:00,71.94,71.95,71.84,71.87,41314.0,52.8691,52.8765,52.7956,52.8177,41314.0
2019-01-25 14:05:00,71.86,71.89,71.8,71.8,44132.0,52.8103,52.8324,52.7662,52.7662,44132.0
2019-01-25 14:10:00,71.8,71.85,71.76,71.84,54663.0,52.7662,52.803,52.7368,52.7956,54663.0
2019-01-25 14:15:00,71.84,71.85,71.71,71.77,66152.0,52.7956,52.803,52.7001,52.7442,66152.0
2019-01-25 14:20:00,71.77,71.77,71.57,71.67,91293.0,52.7442,52.7442,52.5972,52.6707,91293.0
2019-01-25 14:25:00,71.67,71.71,71.59,71.64,91763.0,52.6707,52.7001,52.6119,52.6486,91763.0
2019-01-25 14:30:00,71.65,71.71,71.63,71.65,57521.0,52.656,52.7001,52.6413,52.656,57521.0
2019-01-25 14:35:00,71.65,71.7,71.63,71.67,52270.0,52.656,52.6927,52.6413,52.6707,52270.0
2019-01-25 14:40:00,71.67,71.72,71.64,71.7,70861.0,52.6707,52.7074,52.6486,52.6927,70861.0
2019-01-25 14:45:00,71.7,71.73,71.65,71.67,56553.0,52.6927,52.7148,52.656,52.6707,56553.0
2019-01-25 14:50:00,71.66,71.67,71.59,71.64,58427.0,52.6633,52.6707,52.6119,52.6486,58427.0
2019-01-25 14:55:00,71.64,71.72,71.62,71.72,128184.0,52.6486,52.7074,52.634,52.7074,128184.0
2019-01-25 15:00:00,71.73,71.74,71.67,71.69,60742.0,52.7148,52.7221,52.6707,52.6854,60742.0
2019-01-25 15:05:00,71.69,71.73,71.63,71.65,44339.0,52.6854,52.7148,52.6413,52.656,44339.0
2019-01-25 15:10:00,71.66,71.69,71.64,71.67,63022.0,52.6633,52.6854,52.6486,52.6707,63022.0
2019-01-25 15:15:00,71.67,71.72,71.66,71.71,68640.0,52.6707,52.7074,52.6633,52.7001,68640.0
2019-01-25 15:20:00,71.71,71.73,71.67,71.68,46907.0,52.7001,52.7148,52.6707,52.678,46907.0
2019-01-25 15:25:00,71.68,71.7,71.62,71.67,74753.0,52.678,52.6927,52.634,52.6707,74753.0
2019-01-25 15:30:00,71.67,71.68,71.54,71.59,114837.0,52.6707,52.678,52.5752,52.6119,114837.0
2019-01-25 15:35:00,71.6,71.65,71.53,71.62,103430.0,52.6193,52.656,52.5678,52.634,103430.0
2019-01-25 15:40:00,71.62,71.71,71.6,71.66,137041.0,52.634,52.7001,52.6193,52.6633,137041.0
2019-01-25 15:45:00,71.67,71.74,71.66,71.73,119782.0,52.6707,52.7221,52.6633,52.7148,119782.0
2019-01-25 15:50:00,71.73,71.73,71.61,71.67,242752.0,52.7148,52.7148,52.6266,52.6707,242752.0
2019-01-25 15:55:00,71.67,71.74,71.59,71.7,632157.0,52.6707,52.7221,52.6119,52.6927,632157.0
2019-01-28 09:30:00,71.02,71.24,70.97,71.16,345885.0,52.193,52.3547,52.1563,52.2959,345885.0
2019-01-28 09:35:00,71.18,71.26,71.06,71.1,147341.0,52.3106,52.3694,52.2224,52.2518,147341.0
2019-01-28 09:40:00,71.09,71.18,71.07,71.11,115934.0,52.2445,52.3106,52.2298,52.2591,115934.0
2019-01-28 09:45:00,71.11,71.13,71.03,71.09,151090.0,52.2591,52.2738,52.2004,52.2445,151090.0
2019-01-28 09:50:00,71.09,71.11,70.99,71.0,109999.0,52.2445,52.2591,52.171,52.1783,109999.0
2019-01-28 09:55:00,70.99,71.0,70.87,70.97,150264.0,52.171,52.1783,52.0828,52.1563,150264.0
2019-01-28 10:00:00,70.97,70.98,70.72,70.76,177483.0,52.1563,52.1636,51.9725,52.0019,177483.0
2019-01-28 10:05:00,70.76,70.9,70.76,70.85,151689.0,52.0019,52.1048,52.0019,52.0681,151689.0
2019-01-28 10:10:00,70.84,70.87,70.75,70.76,100716.0,52.0607,52.0828,51.9946,52.0019,100716.0
2019-01-28 10:15:00,70.75,70.96,70.74,70.95,89544.0,51.9946,52.1489,51.9872,52.1416,89544.0
2019-01-28 10:20:00,70.94,70.97,70.83,70.87,163276.0,52.1342,52.1563,52.0534,52.0828,163276.0
2019-01-28 10:25:00,70.87,70.88,70.77,70.82,96377.0,52.0828,52.0901,52.0093,52.046,96377.0
2019-01-28 10:30:00,70.82,70.93,70.75,70.87,113938.0,52.046,52.1269,51.9946,52.0828,113938.0
2019-01-28 10:35:00,70.86,70.89,70.73,70.74,93004.0,52.0754,52.0975,51.9799,51.9872,93004.0
2019-01-28 10:40:00,70.74,70.9,70.73,70.83,96645.0,51.9872,52.1048,51.9799,52.0534,96645.0
2019-01-28 10:45:00,70.83,70.88,70.67,70.68,140781.0,52.0534,52.0901,51.9358,51.9431,140781.0
2019-01-28 10:50:00,70.69,70.85,70.61,70.84,113155.0,51.9505,52.0681,51.8917,52.0607,113155.0
2019-01-28 10:55:00,70.83,70.84,70.69,70.69,105438.0,52.0534,52.0607,51.9505,51.9505,105438.0
2019-01-28 11:00:00,70.68,70.75,70.61,70.64,84831.0,51.9431,51.9946,51.8917,51.9137,84831.0
2019-01-28 11:05:00,70.63,70.75,70.62,70.72,71997.0,51.9064,51.9946,51.899,51.9725,71997.0
2019-01-28 11:10:00,70.71,70.8,70.67,70.75,94952.0,51.9652,52.0313,51.9358,51.9946,94952.0
2019-01-28 11:15:00,70.75,70.78,70.59,70.6,126796.0,51.9946,52.0166,51.877,51.8843,126796.0
2019-01-28 11:20:00,70.61,70.73,70.6,70.66,134880.0,51.8917,51.9799,51.8843,51.9284,134880.0
2019-01-28 11:25:00,70.66,70.69,70.55,70.56,146311.0,51.9284,51.9505,51.8476,51.855,146311.0
2019-01-28 11:30:00,70.57,70.63,70.46,70.54,188570.0,51.8623,51.9064,51.7815,51.8403,188570.0
2019-01-28 11:35:00,70.55,70.62,70.49,70.51,202538.0,51.8476,51.899,51.8035,51.8182,202538.0
2019-01-28 11:40:00,70.5,70.5,70.43,70.47,97919.0,51.8109,51.8109,51.7594,51.7888,97919.0
2019-01-28 11:45:00,70.47,70.54,70.38,70.51,143810.0,51.7888,51.8403,51.7227,51.8182,143810.0
2019-01-28 11:50:00,70.51,70.6,70.5,70.51,100221.0,51.8182,51.8843,51.8109,51.8182,100221.0
2019-01-28 11:55:00,70.51,70.61,70.47,70.53,81482.0,51.8182,51.8917,51.7888,51.8329,81482.0
2019-01-28 12:00:00,70.52,70.55,70.37,70.42,100510.0,51.8256,51.8476,51.7153,51.7521,100510.0
2019-01-28 12:05:00,70.42,70.46,70.37,70.46,58743.0,51.7521,51.7815,51.7153,51.7815,58743.0
2019-01-28 12:10:00,70.46,70.54,70.45,70.51,61301.0,51.7815,51.8403,51.7741,51.8182,61301.0
2019-01-28 12:15:00,70.52,70.58,70.51,70.53,48449.0,51.8256,51.8696,51.8182,51.8329,48449.0
2019-01-28 12:20:00,70.53,70.67,70.52,70.67,74267.0,51.8329,51.9358,51.8256,51.9358,74267.0
2019-01-28 12:25:00,70.68,70.74,70.66,70.68,87983.0,51.9431,51.9872,51.9284,51.9431,87983.0
2019-01-28 12:30:00,70.68,70.71,70.56,70.64,110536.0,51.9431,51.9652,51.855,51.9137,110536.0
2019-01-28 12:35:00,70.63,70.66,70.59,70.61,48685.0,51.9064,51.9284,51.877,51.8917,48685.0
2019-01-28 12:40:00,70.62,70.66,70.59,70.6,63846.0,51.899,51.9284,51.877,51.8843,63846.0
2019-01-28 12:45:00,70.6,70.68,70.6,70.67,51668.0,51.8843,51.9431,51.8843,51.9358,51668.0
2019-01-28 12:50:00,70.68,70.73,70.67,70.71,64685.0,51.9431,51.9799,51.9358,51.9652,64685.0
2019-01-28 12:55:00,70.7,70.71,70.63,70.64,40418.0,51.9578,51.9652,51.9064,51.9137,40418.0
2019-01-28 13:00:00,70.63,70.7,70.62,70.66,66087.0,51.9064,51.9578,51.899,51.9284,66087.0
2019-01-28 13:05:00,70.67,70.79,70.65,70.77,86285.0,51.9358,52.024,51.9211,52.0093,86285.0
2019-01-28 13:10:00,70.77,70.8,70.74,70.77,51924.0,52.0093,52.0313,51.9872,52.0093,51924.0
2019-01-28 13:15:00,70.77,70.83,70.75,70.83,39042.0,52.0093,52.0534,51.9946,52.0534,39042.0
2019-01-28 13:20:00,70.82,70.94,70.81,70.85,71142.0,52.046,52.1342,52.0387,52.0681,71142.0
2019-01-28 13:25:00,70.85,70.88,70.76,70.77,69621.0,52.0681,52.0901,52.0019,52.0093,69621.0
2019-01-28 13:30:00,70.77,70.9,70.77,70.86,69158.0,52.0093,52.1048,52.0093,52.0754,69158.0
2019-01-28 13:35:00,70.87,70.9,70.8,70.85,38975.0,52.0828,52.1048,52.0313,52.0681,38975.0
2019-01-28 13:40:00,70.86,70.92,70.83,70.85,44968.0,52.0754,52.1195,52.0534,52.0681,44968.0
2019-01-28 13:45:00,70.85,70.94,70.85,70.9,115110.0,52.0681,52.1342,52.0681,52.1048,115110.0
2019-01-28 13:50:00,70.91,70.96,70.86,70.92,95899.0,52.1122,52.1489,52.0754,52.1195,95899.0
2019-01-28 13:55:00,70.92,71.04,70.92,71.04,94543.0,52.1195,52.2077,52.1195,52.2077,94543.0
2019-01-28 14:00:00,71.04,71.07,70.89,70.89,74989.0,52.2077,52.2298,52.0975,52.0975,74989.0
2019-01-28 14:05:00,70.89,70.94,70.86,70.94,84668.0,52.0975,52.1342,52.0754,52.1342,84668.0
2019-01-28 14:10:00,70.93,70.99,70.88,70.94,102732.0,52.1269,52.171,52.0901,52.1342,102732.0
2019-01-28 14:15:00,70.93,70.95,70.91,70.93,72852.0,52.1269,52.1416,52.1122,52.1269,72852.0
2019-01-28 14:20:00,70.93,70.97,70.89,70.93,96046.0,52.1269,52.1563,52.0975,52.1269,96046.0
2019-01-28 14:25:00,70.92,70.94,70.88,70.9,83389.0,52.1195,52.1342,52.0901,52.1048,83389.0
2019-01-28 14:30:00,70.91,71.02,70.91,71.0,72788.0,52.1122,52.193,52.1122,52.1783,72788.0
2019-01-28 14:35:00,71.0,71.07,70.98,71.06,70808.0,52.1783,52.2298,52.1636,52.2224,70808.0
2019-01-28 14:40:00,71.05,71.06,70.99,71.05,105388.0,52.2151,52.2224,52.171,52.2151,105388.0
2019-01-28 14:45:00,71.06,71.13,71.05,71.1,70572.0,52.2224,52.2738,52.2151,52.2518,70572.0
2019-01-28 14:50:00,71.11,71.18,71.09,71.09,145752.0,52.2591,52.3106,52.2445,52.2445,145752.0
2019-01-28 14:55:00,71.1,71.16,71.06,71.07,98921.0,52.2518,52.2959,52.2224,52.2298,98921.0
2019-01-28 15:00:00,71.08,71.1,71.05,71.09,89941.0,52.2371,52.2518,52.2151,52.2445,89941.0
2019-01-28 15:05:00,71.08,71.09,70.99,71.06,118032.0,52.2371,52.2445,52.171,52.2224,118032.0
2019-01-28 15:10:00,71.06,71.17,71.05,71.17,134404.0,52.2224,52.3032,52.2151,52.3032,134404.0
2019-01-28 15:15:00,71.17,71.17,71.05,71.12,112763.0,52.3032,52.3032,52.2151,52.2665,112763.0
2019-01-28 15:20:00,71.12,71.19,71.09,71.15,106930.0,52.2665,52.3179,52.2445,52.2885,106930.0
2019-01-28 15:25:00,71.14,71.17,71.07,71.09,78932.0,52.2812,52.3032,52.2298,52.2445,78932.0
2019-01-28 15:30:00,71.09,71.14,71.04,71.08,117997.0,52.2445,52.2812,52.2077,52.2371,117997.0
2019-01-28 15:35:00,71.07,71.15,71.05,71.12,152280.0,52.2298,52.2885,52.2151,52.2665,152280.0
2019-01-28 15:40:00,71.12,71.14,71.05,71.05,118063.0,52.2665,52.2812,52.2151,52.2151,118063.0
2019-01-28 15:45:00,71.04,71.1,71.0,71.01,142769.0,52.2077,52.2518,52.1783,52.1857,142769.0
2019-01-28 15:50:00,71.01,71.05,70.96,71.03,167291.0,52.1857,52.2151,52.1489,52.2004,167291.0
2019-01-28 15:55:00,71.02,71.28,71.02,71.24,574192.0,52.193,52.3841,52.193,52.3547,574192.0
2019-01-29 09:30:00,71.7,71.86,71.53,71.81,278378.0,52.6927,52.8103,52.5678,52.7736,278378.0
2019-01-29 09:35:00,71.82,71.91,71.72,71.76,150145.0,52.7809,52.8471,52.7074,52.7368,150145.0
2019-01-29 09:40:00,71.77,71.98,71.73,71.94,122725.0,52.7442,52.8985,52.7148,52.8691,122725.0
2019-01-29 09:45:00,71.96,72.05,71.89,72.05,95198.0,52.8838,52.95,52.8324,52.95,95198.0
2019-01-29 09:50:00,72.05,72.19,72.03,72.11,123424.0,52.95,53.0528,52.9353,52.9941,123424.0
2019-01-29 09:55:00,72.1,72.1,71.99,72.02,119273.0,52.9867,52.9867,52.9059,52.9279,119273.0
2019-01-29 10:00:00,72.03,72.13,71.98,72.09,126938.0,52.9353,53.0088,52.8985,52.9794,126938.0
2019-01-29 10:05:00,72.1,72.11,71.91,71.95,135401.0,52.9867,52.9941,52.8471,52.8765,135401.0
2019-01-29 10:10:00,71.95,71.95,71.8,71.81,152852.0,52.8765,52.8765,52.7662,52.7736,152852.0
2019-01-29 10:15:00,71.8,71.83,71.71,71.78,108857.0,52.7662,52.7883,52.7001,52.7515,108857.0
2019-01-29 10:20:00,71.78,71.79,71.67,71.71,168325.0,52.7515,52.7589,52.6707,52.7001,168325.0
2019-01-29 10:25:00,71.71,71.88,71.69,71.86,151557.0,52.7001,52.825,52.6854,52.8103,151557.0
2019-01-29 10:30:00,71.87,71.91,71.8,71.81,64768.0,52.8177,52.8471,52.7662,52.7736,64768.0
2019-01-29 10:35:00,71.81,71.9,71.79,71.84,87627.0,52.7736,52.8397,52.7589,52.7956,87627.0
2019-01-29 10:40:00,71.84,71.95,71.81,71.88,100541.0,52.7956,52.8765,52.7736,52.825,100541.0
2019-01-29 10:45:00,71.88,71.94,71.79,71.79,66484.0,52.825,52.8691,52.7589,52.7589,66484.0
2019-01-29 10:50:00,71.8,71.84,71.66,71.7,101717.0,52.7662,52.7956,52.6633,52.6927,101717.0
2019-01-29 10:55:00,71.7,71.75,71.55,71.59,107223.0,52.6927,52.7295,52.5825,52.6119,107223.0
2019-01-29 11:00:00,71.58,71.64,71.56,71.59,98836.0,52.6046,52.6486,52.5899,52.6119,98836.0
2019-01-29 11:05:00,71.59,71.7,71.58,71.59,105070.0,52.6119,52.6927,52.6046,52.6119,105070.0
2019-01-29 11:10:00,71.59,71.66,71.58,71.64,106693.0,52.6119,52.6633,52.6046,52.6486,106693.0
2019-01-29 11:15:00,71.64,71.68,71.61,71.66,102734.0,52.6486,52.678,52.6266,52.6633,102734.0
2019-01-29 11:20:00,71.65,71.7,71.52,71.54,101203.0,52.656,52.6927,52.5605,52.5752,101203.0
2019-01-29 11:25:00,71.54,71.73,71.54,71.73,96701.0,52.5752,52.7148,52.5752,52.7148,96701.0
2019-01-29 11:30:00,71.74,71.78,71.7,71.74,78871.0,52.7221,52.7515,52.6927,52.7221,78871.0
2019-01-29 11:35:00,71.74,71.83,71.73,71.82,59238.0,52.7221,52.7883,52.7148,52.7809,59238.0
2019-01-29 11:40:00,71.82,71.82,71.72,71.73,84684.0,52.7809,52.7809,52.7074,52.7148,84684.0
2019-01-29 11:45:00,71.72,71.8,71.72,71.75,50048.0,52.7074,52.7662,52.7074,52.7295,50048.0
2019-01-29 11:50:00,71.75,71.78,71.73,71.77,59591.0,52.7295,52.7515,52.7148,52.7442,59591.0
2019-01-29 11:55:00,71.77,71.81,71.73,71.76,70486.0,52.7442,52.7736,52.7148,52.7368,70486.0
2019-01-29 12:00:00,71.76,71.8,71.71,71.78,78372.0,52.7368,52.7662,52.7001,52.7515,78372.0
2019-01-29 12:05:00,71.78,71.8,71.72,71.74,50711.0,52.7515,52.7662,52.7074,52.7221,50711.0
2019-01-29 12:10:00,71.74,71.84,71.71,71.82,61608.0,52.7221,52.7956,52.7001,52.7809,61608.0
2019-01-29 12:15:00,71.81,71.83,71.77,71.77,60459.0,52.7736,52.7883,52.7442,52.7442,60459.0
2019-01-29 12:20:00,71.76,71.78,71.7,71.72,42977.0,52.7368,52.7515,52.6927,52.7074,42977.0
2019-01-29 12:25:00,71.72,71.75,71.67,71.69,59482.0,52.7074,52.7295,52.6707,52.6854,59482.0
2019-01-29 12:30:00,71.69,71.69,71.62,71.64,63713.0,52.6854,52.6854,52.634,52.6486,63713.0
2019-01-29 12:35:00,71.65,71.72,71.63,71.67,41456.0,52.656,52.7074,52.6413,52.6707,41456.0
2019-01-29 12:40:00,71.67,71.73,71.65,71.69,72513.0,52.6707,52.7148,52.656,52.6854,72513.0
2019-01-29 12:45:00,71.69,71.7,71.65,71.66,40263.0,52.6854,52.6927,52.656,52.6633,40263.0
2019-01-29 12:50:00,71.66,71.71,71.65,71.68,49787.0,52.6633,52.7001,52.656,52.678,49787.0
2019-01-29 12:55:00,71.69,71.7,71.62,71.66,48032.0,52.6854,52.6927,52.634,52.6633,48032.0
2019-01-29 13:00:00,71.66,71.7,71.6,71.68,52292.0,52.6633,52.6927,52.6193,52.678,52292.0
2019-01-29 13:05:00,71.68,71.71,71.63,71.68,67187.0,52.678,52.7001,52.6413,52.678,67187.0
2019-01-29 13:10:00,71.67,71.77,71.65,71.7,46899.0,52.6707,52.7442,52.656,52.6927,46899.0
2019-01-29 13:15:00,71.7,71.81,71.69,71.76,60907.0,52.6927,52.7736,52.6854,52.7368,60907.0
2019-01-29 13:20:00,71.77,71.78,71.71,71.73,45693.0,52.7442,52.7515,52.7001,52.7148,45693.0
2019-01-29 13:25:00,71.73,71.8,71.72,71.76,39354.0,52.7148,52.7662,52.7074,52.7368,39354.0
2019-01-29 13:30:00,71.76,71.84,71.74,71.8,59069.0,52.7368,52.7956,52.7221,52.7662,59069.0
2019-01-29 13:35:00,71.81,71.82,71.74,71.77,37873.0,52.7736,52.7809,52.7221,52.7442,37873.0
2019-01-29 13:40:00,71.77,71.81,71.74,71.78,51553.0,52.7442,52.7736,52.7221,52.7515,51553.0
2019-01-29 13:45:00,71.78,71.83,71.78,71.81,37527.0,52.7515,52.7883,52.7515,52.7736,37527.0
2019-01-29 13:50:00,71.82,71.84,71.75,71.76,48570.0,52.7809,52.7956,52.7295,52.7368,48570.0
2019-01-29 13:55:00,71.75,71.81,71.74,71.79,62308.0,52.7295,52.7736,52.7221,52.7589,62308.0
2019-01-29 14:00:00,71.79,71.79,71.7,71.71,71329.0,52.7589,52.7589,52.6927,52.7001,71329.0
2019-01-29 14:05:00,71.7,71.74,71.68,71.73,54685.0,52.6927,52.7221,52.678,52.7148,54685.0
2019-01-29 14:10:00,71.73,71.73,71.65,71.7,43570.0,52.7148,52.7148,52.656,52.6927,43570.0
2019-01-29 14:15:00,71.7,71.7,71.63,71.65,60125.0,52.6927,52.6927,52.6413,52.656,60125.0
2019-01-29 14:20:00,71.64,71.66,71.62,71.65,47264.0,52.6486,52.6633,52.634,52.656,47264.0
2019-01-29 14:25:00,71.65,71.69,71.6,71.65,65581.0,52.656,52.6854,52.6193,52.656,65581.0
2019-01-29 14:30:00,71.65,71.72,71.62,71.68,53179.0,52.656,52.7074,52.634,52.678,53179.0
2019-01-29 14:35:00,71.68,71.7,71.64,71.68,58801.0,52.678,52.6927,52.6486,52.678,58801.0
2019-01-29 14:40:00,71.67,71.74,71.65,71.66,66098.0,52.6707,52.7221,52.656,52.6633,66098.0
2019-01-29 14:45:00,71.65,71.69,71.6,71.66,96500.0,52.656,52.6854,52.6193,52.6633,96500.0
2019-01-29 14:50:00,71.66,71.76,71.65,71.75,52185.0,52.6633,52.7368,52.656,52.7295,52185.0
2019-01-29 14:55:00,71.76,71.76,71.69,71.7,45079.0,52.7368,52.7368,52.6854,52.6927,45079.0
2019-01-29 15:00:00,71.7,71.72,71.63,71.65,66374.0,52.6927,52.7074,52.6413,52.656,66374.0
2019-01-29 15:05:00,71.64,71.73,71.64,71.67,62508.0,52.6486,52.7148,52.6486,52.6707,62508.0
2019-01-29 15:10:00,71.68,71.7,71.65,71.68,57212.0,52.678,52.6927,52.656,52.678,57212.0
2019-01-29 15:15:00,71.68,71.79,71.68,71.79,70568.0,52.678,52.7589,52.678,52.7589,70568.0
2019-01-29 15:20:00,71.78,71.81,71.75,71.8,83872.0,52.7515,52.7736,52.7295,52.7662,83872.0
2019-01-29 15:25:00,71.8,71.81,71.7,71.78,78982.0,52.7662,52.7736,52.6927,52.7515,78982.0
2019-01-29 15:30:00,71.78,71.8,71.72,71.74,72137.0,52.7515,52.7662,52.7074,52.7221,72137.0
2019-01-29 15:35:00,71.73,71.74,71.64,71.69,86956.0,52.7148,52.7221,52.6486,52.6854,86956.0
2019-01-29 15:40:00,71.7,71.74,71.66,71.66,146702.0,52.6927,52.7221,52.6633,52.6633,146702.0
2019-01-29 15:45:00,71.66,71.69,71.59,71.61,129602.0,52.6633,52.6854,52.6119,52.6266,129602.0
2019-01-29 15:50:00,71.62,71.63,71.57,71.61,172508.0,52.634,52.6413,52.5972,52.6266,172508.0
2019-01-29 15:55:00,71.62,71.65,71.48,71.55,817200.0,52.634,52.656,52.5311,52.5825,817200.0
2019-01-30 09:30:00,71.77,71.99,71.66,71.68,342326.0,52.7442,52.9059,52.6633,52.678,342326.0
2019-01-30 09:35:00,71.7,71.96,71.7,71.85,115281.0,52.6927,52.8838,52.6927,52.803,115281.0
2019-01-30 09:40:00,71.85,72.05,71.83,72.0,132660.0,52.803,52.95,52.7883,52.9132,132660.0
2019-01-30 09:45:00,72.0,72.05,71.91,72.0,91456.0,52.9132,52.95,52.8471,52.9132,91456.0
2019-01-30 09:50:00,72.0,72.01,71.82,71.86,74513.0,52.9132,52.9206,52.7809,52.8103,74513.0
2019-01-30 09:55:00,71.86,71.86,71.75,71.79,89498.0,52.8103,52.8103,52.7295,52.7589,89498.0
2019-01-30 10:00:00,71.79,71.81,71.65,71.67,83404.0,52.7589,52.7736,52.656,52.6707,83404.0
2019-01-30 10:05:00,71.67,71.69,71.56,71.65,79921.0,52.6707,52.6854,52.5899,52.656,79921.0
2019-01-30 10:10:00,71.65,71.7,71.6,71.67,95720.0,52.656,52.6927,52.6193,52.6707,95720.0
2019-01-30 10:15:00,71.66,71.67,71.54,71.57,72810.0,52.6633,52.6707,52.5752,52.5972,72810.0
2019-01-30 10:20:00,71.58,71.62,71.54,71.56,76554.0,52.6046,52.634,52.5752,52.5899,76554.0
2019-01-30 10:25:00,71.56,71.62,71.5,71.54,70745.0,52.5899,52.634,52.5458,52.5752,70745.0
2019-01-30 10:30:00,71.55,71.8,71.55,71.75,189785.0,52.5825,52.7662,52.5825,52.7295,189785.0
2019-01-30 10:35:00,71.75,71.81,71.68,71.75,107227.0,52.7295,52.7736,52.678,52.7295,107227.0
2019-01-30 10:40:00,71.75,71.81,71.7,71.78,65620.0,52.7295,52.7736,52.6927,52.7515,65620.0
2019-01-30 10:45:00,71.79,71.8,71.65,71.66,90483.0,52.7589,52.7662,52.656,52.6633,90483.0
2019-01-30 10:50:00,71.66,71.71,71.62,71.68,57352.0,52.6633,52.7001,52.634,52.678,57352.0
2019-01-30 10:55:00,71.68,71.77,71.67,71.71,65086.0,52.678,52.7442,52.6707,52.7001,65086.0
2019-01-30 11:00:00,71.72,71.99,71.72,71.98,162564.0,52.7074,52.9059,52.7074,52.8985,162564.0
2019-01-30 11:05:00,71.99,72.0,71.93,71.96,57351.0,52.9059,52.9132,52.8618,52.8838,57351.0
2019-01-30 11:10:00,71.97,72.03,71.94,72.01,92722.0,52.8912,52.9353,52.8691,52.9206,92722.0
2019-01-30 11:15:00,72.01,72.13,72.01,72.09,83348.0,52.9206,53.0088,52.9206,52.9794,83348.0
2019-01-30 11:20:00,72.09,72.15,72.04,72.15,123249.0,52.9794,53.0235,52.9426,53.0235,123249.0
2019-01-30 11:25:00,72.15,72.15,72.03,72.08,64077.0,53.0235,53.0235,52.9353,52.972,64077.0
2019-01-30 11:30:00,72.09,72.1,72.02,72.08,66583.0,52.9794,52.9867,52.9279,52.972,66583.0
2019-01-30 11:35:00,72.08,72.12,72.02,72.03,41525.0,52.972,53.0014,52.9279,52.9353,41525.0
2019-01-30 11:40:00,72.03,72.13,72.03,72.09,87350.0,52.9353,53.0088,52.9353,52.9794,87350.0
2019-01-30 11:45:00,72.09,72.15,72.05,72.14,60381.0,52.9794,53.0235,52.95,53.0161,60381.0
2019-01-30 11:50:00,72.14,72.15,72.04,72.1,46198.0,53.0161,53.0235,52.9426,52.9867,46198.0
2019-01-30 11:55:00,72.11,72.14,72.03,72.14,71363.0,52.9941,53.0161,52.9353,53.0161,71363.0
2019-01-30 12:00:00,72.13,72.17,72.06,72.17,99933.0,53.0088,53.0381,52.9573,53.0381,99933.0
2019-01-30 12:05:00,72.17,72.21,72.09,72.1,72411.0,53.0381,53.0675,52.9794,52.9867,72411.0
2019-01-30 12:10:00,72.09,72.11,72.02,72.03,40057.0,52.9794,52.9941,52.9279,52.9353,40057.0
2019-01-30 12:15:00,72.04,72.05,71.96,71.96,64061.0,52.9426,52.95,52.8838,52.8838,64061.0
2019-01-30 12:20:00,71.96,72.0,71.88,71.88,74893.0,52.8838,52.9132,52.825,52.825,74893.0
2019-01-30 12:25:00,71.89,71.93,71.86,71.87,53350.0,52.8324,52.8618,52.8103,52.8177,53350.0
2019-01-30 12:30:00,71.88,71.89,71.79,71.79,88427.0,52.825,52.8324,52.7589,52.7589,88427.0
2019-01-30 12:35:00,71.8,71.82,71.75,71.8,53109.0,52.7662,52.7809,52.7295,52.7662,53109.0
2019-01-30 12:40:00,71.8,71.81,71.73,71.79,63740.0,52.7662,52.7736,52.7148,52.7589,63740.0
2019-01-30 12:45:00,71.78,71.83,71.76,71.83,43515.0,52.7515,52.7883,52.7368,52.7883,43515.0
2019-01-30 12:50:00,71.83,71.83,71.76,71.77,94059.0,52.7883,52.7883,52.7368,52.7442,94059.0
2019-01-30 12:55:00,71.76,71.8,71.72,71.79,76904.0,52.7368,52.7662,52.7074,52.7589,76904.0
2019-01-30 13:00:00,71.79,71.79,71.73,71.75,74602.0,52.7589,52.7589,52.7148,52.7295,74602.0
2019-01-30 13:05:00,71.75,71.77,71.72,71.76,62577.0,52.7295,52.7442,52.7074,52.7368,62577.0
2019-01-30 13:10:00,71.77,71.79,71.72,71.77,48903.0,52.7442,52.7589,52.7074,52.7442,48903.0
2019-01-30 13:15:00,71.77,71.82,71.74,71.8,67618.0,52.7442,52.7809,52.7221,52.7662,67618.0
2019-01-30 13:20:00,71.8,71.81,71.74,71.75,59754.0,52.7662,52.7736,52.7221,52.7295,59754.0
2019-01-30 13:25:00,71.76,71.77,71.73,71.75,33754.0,52.7368,52.7442,52.7148,52.7295,33754.0
2019-01-30 13:30:00,71.74,71.83,71.74,71.79,49404.0,52.7221,52.7883,52.7221,52.7589,49404.0
2019-01-30 13:35:00,71.8,71.81,71.77,71.8,39195.0,52.7662,52.7736,52.7442,52.7662,39195.0
2019-01-30 13:40:00,71.8,71.8,71.71,71.72,62271.0,52.7662,52.7662,52.7001,52.7074,62271.0
2019-01-30 13:45:00,71.72,71.73,71.67,71.71,44915.0,52.7074,52.7148,52.6707,52.7001,44915.0
2019-01-30 13:50:00,71.71,71.75,71.7,71.73,34753.0,52.7001,52.7295,52.6927,52.7148,34753.0
2019-01-30 13:55:00,71.72,71.77,71.67,71.75,73138.0,52.7074,52.7442,52.6707,52.7295,73138.0
2019-01-30 14:00:00,71.76,72.28,71.72,72.26,285046.0,52.7368,53.119,52.7074,53.1043,285046.0
2019-01-30 14:05:00,72.26,72.31,72.2,72.22,135540.0,53.1043,53.141,53.0602,53.0749,135540.0
2019-01-30 14:10:00,72.23,72.32,72.19,72.32,97692.0,53.0822,53.1484,53.0528,53.1484,97692.0
2019-01-30 14:15:00,72.32,72.4,72.22,72.37,246058.0,53.1484,53.2072,53.0749,53.1851,246058.0
2019-01-30 14:20:00,72.37,72.48,72.31,72.43,189173.0,53.1851,53.266,53.141,53.2292,189173.0
2019-01-30 14:25:00,72.43,72.44,72.25,72.29,86155.0,53.2292,53.2366,53.0969,53.1263,86155.0
2019-01-30 14:30:00,72.29,72.31,72.23,72.28,83986.0,53.1263,53.141,53.0822,53.119,83986.0
2019-01-30 14:35:00,72.28,72.34,72.16,72.27,110592.0,53.119,53.1631,53.0308,53.1116,110592.0
2019-01-30 14:40:00,72.28,72.36,72.23,72.33,99271.0,53.119,53.1778,53.0822,53.1557,99271.0
2019-01-30 14:45:00,72.33,72.44,72.3,72.42,85560.0,53.1557,53.2366,53.1337,53.2219,85560.0
2019-01-30 14:50:00,72.43,72.55,72.33,72.53,125307.0,53.2292,53.3174,53.1557,53.3027,125307.0
2019-01-30 14:55:00,72.54,72.57,72.49,72.55,97835.0,53.3101,53.3321,53.2733,53.3174,97835.0
2019-01-30 15:00:00,72.56,72.56,72.42,72.42,98593.0,53.3248,53.3248,53.2219,53.2219,98593.0
2019-01-30 15:05:00,72.43,72.43,72.28,72.28,161863.0,53.2292,53.2292,53.119,53.119,161863.0
2019-01-30 15:10:00,72.28,72.3,72.2,72.22,120271.0,53.119,53.1337,53.0602,53.0749,120271.0
2019-01-30 15:15:00,72.22,72.29,72.21,72.28,96667.0,53.0749,53.1263,53.0675,53.119,96667.0
2019-01-30 15:20:00,72.28,72.32,72.2,72.21,144288.0,53.119,53.1484,53.0602,53.0675,144288.0
2019-01-30 15:25:00,72.2,72.29,72.16,72.21,104931.0,53.0602,53.1263,53.0308,53.0675,104931.0
2019-01-30 15:30:00,72.21,72.31,72.14,72.26,134249.0,53.0675,53.141,53.0161,53.1043,134249.0
2019-01-30 15:35:00,72.26,72.35,72.25,72.28,137773.0,53.1043,53.1704,53.0969,53.119,137773.0
2019-01-30 15:40:00,72.28,72.29,72.18,72.27,155698.0,53.119,53.1263,53.0455,53.1116,155698.0
2019-01-30 15:45:00,72.26,72.36,72.22,72.34,203876.0,53.1043,53.1778,53.0749,53.1631,203876.0
2019-01-30 15:50:00,72.33,72.34,72.16,72.2,218599.0,53.1557,53.1631,53.0308,53.0602,218599.0
2019-01-30 15:55:00,72.2,72.41,72.2,72.31,663715.0,53.0602,53.2145,53.0602,53.141,663715.0
2019-01-31 09:30:00,72.29,72.43,72.22,72.29,457053.0,53.1263,53.2292,53.0749,53.1263,457053.0
2019-01-31 09:35:00,72.3,72.33,72.18,72.24,218800.0,53.1337,53.1557,53.0455,53.0896,218800.0
2019-01-31 09:40:00,72.25,72.27,72.02,72.09,244993.0,53.0969,53.1116,52.9279,52.9794,244993.0
2019-01-31 09:45:00,72.09,72.16,72.05,72.13,211482.0,52.9794,53.0308,52.95,53.0088,211482.0
2019-01-31 09:50:00,72.14,72.21,72.11,72.18,183383.0,53.0161,53.0675,52.9941,53.0455,183383.0
2019-01-31 09:55:00,72.19,72.21,72.07,72.12,188464.0,53.0528,53.0675,52.9647,53.0014,188464.0
2019-01-31 10:00:00,72.12,72.34,72.11,72.29,240463.0,53.0014,53.1631,52.9941,53.1263,240463.0
2019-01-31 10:05:00,72.3,72.55,72.3,72.53,225610.0,53.1337,53.3174,53.1337,53.3027,225610.0
2019-01-31 10:10:00,72.53,72.56,72.46,72.51,140127.0,53.3027,53.3248,53.2513,53.288,140127.0
2019-01-31 10:15:00,72.52,72.64,72.46,72.63,135139.0,53.2954,53.3836,53.2513,53.3762,135139.0
2019-01-31 10:20:00,72.63,72.63,72.5,72.51,111677.0,53.3762,53.3762,53.2807,53.288,111677.0
2019-01-31 10:25:00,72.5,72.67,72.46,72.64,174048.0,53.2807,53.4056,53.2513,53.3836,174048.0
2019-01-31 10:30:00,72.64,72.71,72.61,72.67,132886.0,53.3836,53.435,53.3615,53.4056,132886.0
2019-01-31 10:35:00,72.67,72.69,72.55,72.57,116483.0,53.4056,53.4203,53.3174,53.3321,116483.0
2019-01-31 10:40:00,72.57,72.64,72.51,72.56,127311.0,53.3321,53.3836,53.288,53.3248,127311.0
2019-01-31 10:45:00,72.57,72.58,72.47,72.52,123449.0,53.3321,53.3395,53.2586,53.2954,123449.0
2019-01-31 10:50:00,72.53,72.56,72.38,72.45,145511.0,53.3027,53.3248,53.1925,53.2439,145511.0
2019-01-31 10:55:00,72.46,72.63,72.45,72.55,150213.0,53.2513,53.3762,53.2439,53.3174,150213.0
2019-01-31 11:00:00,72.55,72.61,72.5,72.57,87767.0,53.3174,53.3615,53.2807,53.3321,87767.0
2019-01-31 11:05:00,72.57,72.58,72.45,72.47,85318.0,53.3321,53.3395,53.2439,53.2586,85318.0
2019-01-31 11:10:00,72.48,72.59,72.45,72.48,139346.0,53.266,53.3468,53.2439,53.266,139346.0
2019-01-31 11:15:00,72.48,72.5,72.42,72.46,81183.0,53.266,53.2807,53.2219,53.2513,81183.0
2019-01-31 11:20:00,72.47,72.52,72.46,72.51,101706.0,53.2586,53.2954,53.2513,53.288,101706.0
2019-01-31 11:25:00,72.52,72.56,72.5,72.51,100061.0,53.2954,53.3248,53.2807,53.288,100061.0
2019-01-31 11:30:00,72.5,72.51,72.44,72.5,84043.0,53.2807,53.288,53.2366,53.2807,84043.0
2019-01-31 11:35:00,72.49,72.5,72.39,72.47,97757.0,53.2733,53.2807,53.1998,53.2586,97757.0
2019-01-31 11:40:00,72.48,72.5,72.44,72.47,71342.0,53.266,53.2807,53.2366,53.2586,71342.0
2019-01-31 11:45:00,72.47,72.56,72.43,72.55,121112.0,53.2586,53.3248,53.2292,53.3174,121112.0
2019-01-31 11:50:00,72.55,72.57,72.51,72.54,111140.0,53.3174,53.3321,53.288,53.3101,111140.0
2019-01-31 11:55:00,72.53,72.63,72.53,72.59,142145.0,53.3027,53.3762,53.3027,53.3468,142145.0
2019-01-31 12:00:00,72.6,72.64,72.52,72.61,123205.0,53.3542,53.3836,53.2954,53.3615,123205.0
2019-01-31 12:05:00,72.62,72.74,72.57,72.66,213899.0,53.3689,53.457,53.3321,53.3983,213899.0
2019-01-31 12:10:00,72.67,72.71,72.59,72.62,127534.0,53.4056,53.435,53.3468,53.3689,127534.0
2019-01-31 12:15:00,72.62,72.64,72.58,72.62,110303.0,53.3689,53.3836,53.3395,53.3689,110303.0
2019-01-31 12:20:00,72.61,72.63,72.51,72.61,105608.0,53.3615,53.3762,53.288,53.3615,105608.0
2019-01-31 12:25:00,72.6,72.64,72.54,72.54,135968.0,53.3542,53.3836,53.3101,53.3101,135968.0
2019-01-31 12:30:00,72.54,72.63,72.54,72.59,102304.0,53.3101,53.3762,53.3101,53.3468,102304.0
2019-01-31 12:35:00,72.6,72.72,72.59,72.62,195536.0,53.3542,53.4423,53.3468,53.3689,195536.0
2019-01-31 12:40:00,72.63,72.7,72.52,72.53,246881.0,53.3762,53.4276,53.2954,53.3027,246881.0
2019-01-31 12:45:00,72.53,72.55,72.47,72.53,134243.0,53.3027,53.3174,53.2586,53.3027,134243.0
2019-01-31 12:50:00,72.53,72.53,72.49,72.51,85309.0,53.3027,53.3027,53.2733,53.288,85309.0
2019-01-31 12:55:00,72.51,72.55,72.49,72.51,95006.0,53.288,53.3174,53.2733,53.288,95006.0
2019-01-31 13:00:00,72.5,72.56,72.49,72.51,117844.0,53.2807,53.3248,53.2733,53.288,117844.0
2019-01-31 13:05:00,72.52,72.6,72.52,72.59,90741.0,53.2954,53.3542,53.2954,53.3468,90741.0
2019-01-31 13:10:00,72.58,72.6,72.54,72.6,88848.0,53.3395,53.3542,53.3101,53.3542,88848.0
2019-01-31 13:15:00,72.59,72.64,72.58,72.6,99278.0,53.3468,53.3836,53.3395,53.3542,99278.0
2019-01-31 13:20:00,72.61,72.66,72.59,72.6,97942.0,53.3615,53.3983,53.3468,53.3542,97942.0
2019-01-31 13:25:00,72.6,72.61,72.5,72.51,158748.0,53.3542,53.3615,53.2807,53.288,158748.0
2019-01-31 13:30:00,72.5,72.5,72.36,72.37,104072.0,53.2807,53.2807,53.1778,53.1851,104072.0
2019-01-31 13:35:00,72.36,72.42,72.36,72.4,70763.0,53.1778,53.2219,53.1778,53.2072,70763.0
2019-01-31 13:40:00,72.4,72.49,72.38,72.46,84554.0,53.2072,53.2733,53.1925,53.2513,84554.0
2019-01-31 13:45:00,72.47,72.54,72.42,72.52,106950.0,53.2586,53.3101,53.2219,53.2954,106950.0
2019-01-31 13:50:00,72.52,72.53,72.48,72.52,83072.0,53.2954,53.3027,53.266,53.2954,83072.0
2019-01-31 13:55:00,72.53,72.53,72.48,72.48,54931.0,53.3027,53.3027,53.266,53.266,54931.0
2019-01-31 14:00:00,72.48,72.51,72.42,72.47,159125.0,53.266,53.288,53.2219,53.2586,159125.0
2019-01-31 14:05:00,72.46,72.57,72.46,72.55,103412.0,53.2513,53.3321,53.2513,53.3174,103412.0
2019-01-31 14:10:00,72.55,72.56,72.5,72.52,81437.0,53.3174,53.3248,53.2807,53.2954,81437.0
2019-01-31 14:15:00,72.51,72.57,72.51,72.53,112921.0,53.288,53.3321,53.288,53.3027,112921.0
2019-01-31 14:20:00,72.53,72.56,72.5,72.55,83448.0,53.3027,53.3248,53.2807,53.3174,83448.0
2019-01-31 14:25:00,72.54,72.55,72.5,72.51,82981.0,53.3101,53.3174,53.2807,53.288,82981.0
2019-01-31 14:30:00,72.51,72.55,72.48,72.48,96080.0,53.288,53.3174,53.266,53.266,96080.0
2019-01-31 14:35:00,72.49,72.5,72.45,72.47,88620.0,53.2733,53.2807,53.2439,53.2586,88620.0
2019-01-31 14:40:00,72.46,72.47,72.41,72.46,91839.0,53.2513,53.2586,53.2145,53.2513,91839.0
2019-01-31 14:45:00,72.46,72.62,72.46,72.62,104122.0,53.2513,53.3689,53.2513,53.3689,104122.0
2019-01-31 14:50:00,72.62,72.64,72.57,72.63,95549.0,53.3689,53.3836,53.3321,53.3762,95549.0
2019-01-31 14:55:00,72.62,72.64,72.57,72.59,95605.0,53.3689,53.3836,53.3321,53.3468,95605.0
2019-01-31 15:00:00,72.6,72.6,72.5,72.52,106452.0,53.3542,53.3542,53.2807,53.2954,106452.0
2019-01-31 15:05:00,72.52,72.62,72.47,72.59,160017.0,53.2954,53.3689,53.2586,53.3468,160017.0
2019-01-31 15:10:00,72.6,72.6,72.53,72.55,137254.0,53.3542,53.3542,53.3027,53.3174,137254.0
2019-01-31 15:15:00,72.54,72.62,72.52,72.58,97085.0,53.3101,53.3689,53.2954,53.3395,97085.0
2019-01-31 15:20:00,72.58,72.67,72.58,72.62,92864.0,53.3395,53.4056,53.3395,53.3689,92864.0
2019-01-31 15:25:00,72.62,72.7,72.61,72.68,104580.0,53.3689,53.4276,53.3615,53.413,104580.0
2019-01-31 15:30:00,72.69,72.8,72.65,72.67,201573.0,53.4203,53.5011,53.3909,53.4056,201573.0
2019-01-31 15:35:00,72.67,72.75,72.67,72.72,180723.0,53.4056,53.4644,53.4056,53.4423,180723.0
2019-01-31 15:40:00,72.72,72.78,72.67,72.72,330728.0,53.4423,53.4864,53.4056,53.4423,330728.0
2019-01-31 15:45:00,72.71,72.77,72.67,72.73,291018.0,53.435,53.4791,53.4056,53.4497,291018.0
2019-01-31 15:50:00,72.72,72.97,72.72,72.95,416152.0,53.4423,53.6261,53.4423,53.6114,416152.0
2019-01-31 15:55:00,72.96,73.49,72.94,73.27,1379372.0,53.6187,54.0082,53.604,53.8465,1379372.0
2019-02-01 09:30:00,74.92,75.11,74.81,74.99,1265179.0,55.0591,55.1988,54.9783,55.1106,1265179.0
2019-02-01 09:35:00,74.98,75.0,74.32,74.89,485514.0,55.1032,55.1179,54.6182,55.0371,485514.0
2019-02-01 09:40:00,74.88,74.9,74.54,74.7,313379.0,55.0297,55.0444,54.7799,54.8975,313379.0
2019-02-01 09:45:00,74.7,74.76,74.37,74.53,363910.0,54.8975,54.9416,54.6549,54.7725,363910.0
2019-02-01 09:50:00,74.54,75.1,74.53,75.05,650167.0,54.7799,55.1914,54.7725,55.1547,650167.0
2019-02-01 09:55:00,75.04,75.22,74.98,75.13,396778.0,55.1473,55.2796,55.1032,55.2135,396778.0
2019-02-01 10:00:00,75.15,75.32,75.0,75.23,439296.0,55.2282,55.3531,55.1179,55.287,439296.0
2019-02-01 10:05:00,75.23,75.53,75.23,75.4,448878.0,55.287,55.5074,55.287,55.4119,448878.0
2019-02-01 10:10:00,75.4,75.63,75.4,75.59,308172.0,55.4119,55.5809,55.4119,55.5515,308172.0
2019-02-01 10:15:00,75.59,75.63,75.44,75.45,311487.0,55.5515,55.5809,55.4413,55.4486,311487.0
2019-02-01 10:20:00,75.46,75.79,75.44,75.78,290635.0,55.456,55.6985,55.4413,55.6912,290635.0
2019-02-01 10:25:00,75.79,75.92,75.68,75.88,438021.0,55.6985,55.794,55.6177,55.7647,438021.0
2019-02-01 10:30:00,75.89,76.03,75.88,76.01,413940.0,55.772,55.8749,55.7647,55.8602,413940.0
2019-02-01 10:35:00,76.02,76.25,76.0,76.21,269600.0,55.8675,56.0366,55.8528,56.0072,269600.0
2019-02-01 10:40:00,76.22,76.38,76.15,76.28,308306.0,56.0145,56.1321,55.9631,56.0586,308306.0
2019-02-01 10:45:00,76.28,76.49,76.25,76.37,346777.0,56.0586,56.2129,56.0366,56.1248,346777.0
2019-02-01 10:50:00,76.37,76.45,76.28,76.34,187847.0,56.1248,56.1835,56.0586,56.1027,187847.0
2019-02-01 10:55:00,76.32,76.43,76.19,76.33,289565.0,56.088,56.1688,55.9925,56.0954,289565.0
2019-02-01 11:00:00,76.33,76.34,76.09,76.17,328917.0,56.0954,56.1027,55.919,55.9778,328917.0
2019-02-01 11:05:00,76.17,76.4,76.16,76.4,182215.0,55.9778,56.1468,55.9704,56.1468,182215.0
2019-02-01 11:10:00,76.39,76.42,76.09,76.11,204374.0,56.1395,56.1615,55.919,55.9337,204374.0
2019-02-01 11:15:00,76.12,76.23,75.94,75.97,195542.0,55.941,56.0219,55.8087,55.8308,195542.0
2019-02-01 11:20:00,75.97,76.09,75.87,76.06,397650.0,55.8308,55.919,55.7573,55.8969,397650.0
2019-02-01 11:25:00,76.07,76.13,75.78,75.82,275967.0,55.9043,55.9484,55.6912,55.7206,275967.0
2019-02-01 11:30:00,75.83,75.84,75.63,75.69,255506.0,55.7279,55.7353,55.5809,55.625,255506.0
2019-02-01 11:35:00,75.68,75.77,75.66,75.71,166154.0,55.6177,55.6838,55.603,55.6397,166154.0
2019-02-01 11:40:00,75.72,75.8,75.61,75.73,242068.0,55.6471,55.7059,55.5662,55.6544,242068.0
2019-02-01 11:45:00,75.73,75.86,75.68,75.85,170624.0,55.6544,55.75,55.6177,55.7426,170624.0
2019-02-01 11:50:00,75.85,76.0,75.82,75.98,123648.0,55.7426,55.8528,55.7206,55.8381,123648.0
2019-02-01 11:55:00,75.99,76.19,75.97,76.15,184934.0,55.8455,55.9925,55.8308,55.9631,184934.0
2019-02-01 12:00:00,76.15,76.27,76.05,76.25,260442.0,55.9631,56.0513,55.8896,56.0366,260442.0
2019-02-01 12:05:00,76.26,76.35,76.12,76.24,161843.0,56.0439,56.1101,55.941,56.0292,161843.0
2019-02-01 12:10:00,76.23,76.24,76.0,76.06,152604.0,56.0219,56.0292,55.8528,55.8969,152604.0
2019-02-01 12:15:00,76.05,76.11,76.03,76.06,156272.0,55.8896,55.9337,55.8749,55.8969,156272.0
2019-02-01 12:20:00,76.06,76.09,75.91,75.92,141954.0,55.8969,55.919,55.7867,55.794,141954.0
2019-02-01 12:25:00,75.92,75.97,75.77,75.82,116761.0,55.794,55.8308,55.6838,55.7206,116761.0
2019-02-01 12:30:00,75.81,75.96,75.74,75.9,140700.0,55.7132,55.8234,55.6618,55.7793,140700.0
2019-02-01 12:35:00,75.88,76.0,75.86,75.92,99180.0,55.7647,55.8528,55.75,55.794,99180.0
2019-02-01 12:40:00,75.92,75.98,75.89,75.95,84491.0,55.794,55.8381,55.772,55.8161,84491.0
2019-02-01 12:45:00,75.94,75.96,75.9,75.95,67048.0,55.8087,55.8234,55.7793,55.8161,67048.0
2019-02-01 12:50:00,75.95,75.96,75.88,75.93,85620.0,55.8161,55.8234,55.7647,55.8014,85620.0
2019-02-01 12:55:00,75.94,75.95,75.89,75.93,80200.0,55.8087,55.8161,55.772,55.8014,80200.0
2019-02-01 13:00:00,75.93,75.94,75.86,75.89,85071.0,55.8014,55.8087,55.75,55.772,85071.0
2019-02-01 13:05:00,75.89,75.94,75.86,75.89,105269.0,55.772,55.8087,55.75,55.772,105269.0
2019-02-01 13:10:00,75.88,75.89,75.8,75.83,97312.0,55.7647,55.772,55.7059,55.7279,97312.0
2019-02-01 13:15:00,75.83,75.83,75.69,75.78,86102.0,55.7279,55.7279,55.625,55.6912,86102.0
2019-02-01 13:20:00,75.78,75.86,75.74,75.83,111028.0,55.6912,55.75,55.6618,55.7279,111028.0
2019-02-01 13:25:00,75.83,75.86,75.78,75.78,86934.0,55.7279,55.75,55.6912,55.6912,86934.0
2019-02-01 13:30:00,75.78,75.83,75.71,75.72,90545.0,55.6912,55.7279,55.6397,55.6471,90545.0
2019-02-01 13:35:00,75.72,75.8,75.71,75.77,81807.0,55.6471,55.7059,55.6397,55.6838,81807.0
2019-02-01 13:40:00,75.77,75.81,75.71,75.71,111648.0,55.6838,55.7132,55.6397,55.6397,111648.0
2019-02-01 13:45:00,75.72,75.72,75.58,75.7,113074.0,55.6471,55.6471,55.5442,55.6324,113074.0
2019-02-01 13:50:00,75.7,75.73,75.61,75.62,68324.0,55.6324,55.6544,55.5662,55.5736,68324.0
2019-02-01 13:55:00,75.62,75.69,75.59,75.59,88974.0,55.5736,55.625,55.5515,55.5515,88974.0
2019-02-01 14:00:00,75.59,75.61,75.42,75.44,175263.0,55.5515,55.5662,55.4266,55.4413,175263.0
2019-02-01 14:05:00,75.44,75.5,75.42,75.46,100471.0,55.4413,55.4854,55.4266,55.456,100471.0
2019-02-01 14:10:00,75.45,75.53,75.44,75.5,114570.0,55.4486,55.5074,55.4413,55.4854,114570.0
2019-02-01 14:15:00,75.5,75.51,75.37,75.4,169298.0,55.4854,55.4927,55.3898,55.4119,169298.0
2019-02-01 14:20:00,75.4,75.64,75.4,75.53,129457.0,55.4119,55.5883,55.4119,55.5074,129457.0
2019-02-01 14:25:00,75.53,75.59,75.5,75.55,92062.0,55.5074,55.5515,55.4854,55.5221,92062.0
2019-02-01 14:30:00,75.55,75.57,75.46,75.55,74518.0,55.5221,55.5368,55.456,55.5221,74518.0
2019-02-01 14:35:00,75.55,75.58,75.5,75.57,111409.0,55.5221,55.5442,55.4854,55.5368,111409.0
2019-02-01 14:40:00,75.56,75.59,75.5,75.53,115564.0,55.5295,55.5515,55.4854,55.5074,115564.0
2019-02-01 14:45:00,75.53,75.59,75.48,75.49,103467.0,55.5074,55.5515,55.4707,55.478,103467.0
2019-02-01 14:50:00,75.49,75.51,75.37,75.38,122421.0,55.478,55.4927,55.3898,55.3972,122421.0
2019-02-01 14:55:00,75.37,75.39,75.29,75.35,130507.0,55.3898,55.4045,55.3311,55.3752,130507.0
2019-02-01 15:00:00,75.34,75.38,75.31,75.38,105391.0,55.3678,55.3972,55.3458,55.3972,105391.0
2019-02-01 15:05:00,75.38,75.38,75.23,75.23,125803.0,55.3972,55.3972,55.287,55.287,125803.0
2019-02-01 15:10:00,75.23,75.33,75.2,75.28,110948.0,55.287,55.3605,55.2649,55.3237,110948.0
2019-02-01 15:15:00,75.27,75.31,75.23,75.28,149488.0,55.3164,55.3458,55.287,55.3237,149488.0
2019-02-01 15:20:00,75.28,75.43,75.27,75.43,156349.0,55.3237,55.4339,55.3164,55.4339,156349.0
2019-02-01 15:25:00,75.44,75.55,75.39,75.52,190409.0,55.4413,55.5221,55.4045,55.5001,190409.0
2019-02-01 15:30:00,75.52,75.55,75.49,75.52,213215.0,55.5001,55.5221,55.478,55.5001,213215.0
2019-02-01 15:35:00,75.51,75.54,75.47,75.52,193028.0,55.4927,55.5148,55.4633,55.5001,193028.0
2019-02-01 15:40:00,75.52,75.66,75.51,75.65,204833.0,55.5001,55.603,55.4927,55.5956,204833.0
2019-02-01 15:45:00,75.65,75.81,75.64,75.77,417056.0,55.5956,55.7132,55.5883,55.6838,417056.0
2019-02-01 15:50:00,75.77,75.77,75.62,75.73,367113.0,55.6838,55.6838,55.5736,55.6544,367113.0
2019-02-01 15:55:00,75.74,76.05,75.7,75.9,1470374.0,55.6618,55.8896,55.6324,55.7793,1470374.0
2019-02-04 09:30:00,75.76,75.76,75.06,75.1,581990.0,55.6765,55.6765,55.162,55.1914,581990.0
2019-02-04 09:35:00,75.09,75.18,74.8,74.84,245959.0,55.1841,55.2502,54.971,55.0003,245959.0
2019-02-04 09:40:00,74.84,74.97,74.78,74.94,208759.0,55.0003,55.0959,54.9563,55.0738,208759.0
2019-02-04 09:45:00,74.93,75.11,74.91,75.06,200272.0,55.0665,55.1988,55.0518,55.162,200272.0
2019-02-04 09:50:00,75.05,75.09,74.92,74.98,254141.0,55.1547,55.1841,55.0591,55.1032,254141.0
2019-02-04 09:55:00,74.98,75.0,74.85,74.89,176993.0,55.1032,55.1179,55.0077,55.0371,176993.0
2019-02-04 10:00:00,74.88,74.89,74.63,74.64,289402.0,55.0297,55.0371,54.846,54.8534,289402.0
2019-02-04 10:05:00,74.64,74.68,74.56,74.61,297210.0,54.8534,54.8828,54.7946,54.8313,297210.0
2019-02-04 10:10:00,74.61,74.74,74.51,74.73,239184.0,54.8313,54.9269,54.7578,54.9195,239184.0
2019-02-04 10:15:00,74.73,74.73,74.55,74.56,186739.0,54.9195,54.9195,54.7872,54.7946,186739.0
2019-02-04 10:20:00,74.56,74.63,74.48,74.52,172299.0,54.7946,54.846,54.7358,54.7652,172299.0
2019-02-04 10:25:00,74.53,74.66,74.5,74.64,135057.0,54.7725,54.8681,54.7505,54.8534,135057.0
2019-02-04 10:30:00,74.63,74.68,74.59,74.63,139263.0,54.846,54.8828,54.8166,54.846,139263.0
2019-02-04 10:35:00,74.62,74.71,74.61,74.68,147820.0,54.8387,54.9048,54.8313,54.8828,147820.0
2019-02-04 10:40:00,74.68,74.76,74.59,74.7,149680.0,54.8828,54.9416,54.8166,54.8975,149680.0
2019-02-04 10:45:00,74.69,74.84,74.69,74.83,181432.0,54.8901,55.0003,54.8901,54.993,181432.0
2019-02-04 10:50:00,74.83,74.86,74.67,74.76,156394.0,54.993,55.015,54.8754,54.9416,156394.0
2019-02-04 10:55:00,74.74,74.76,74.6,74.66,152151.0,54.9269,54.9416,54.824,54.8681,152151.0
2019-02-04 11:00:00,74.66,74.69,74.61,74.67,115878.0,54.8681,54.8901,54.8313,54.8754,115878.0
2019-02-04 11:05:00,74.68,74.68,74.57,74.58,148690.0,54.8828,54.8828,54.8019,54.8093,148690.0
2019-02-04 11:10:00,74.59,74.74,74.56,74.7,141855.0,54.8166,54.9269,54.7946,54.8975,141855.0
2019-02-04 11:15:00,74.71,74.78,74.71,74.72,139001.0,54.9048,54.9563,54.9048,54.9122,139001.0
2019-02-04 11:20:00,74.71,74.75,74.63,74.66,122695.0,54.9048,54.9342,54.846,54.8681,122695.0
2019-02-04 11:25:00,74.66,74.68,74.59,74.67,129087.0,54.8681,54.8828,54.8166,54.8754,129087.0
2019-02-04 11:30:00,74.67,74.78,74.64,74.73,203854.0,54.8754,54.9563,54.8534,54.9195,203854.0
2019-02-04 11:35:00,74.73,74.74,74.65,74.69,98184.0,54.9195,54.9269,54.8607,54.8901,98184.0
2019-02-04 11:40:00,74.69,74.78,74.68,74.76,102411.0,54.8901,54.9563,54.8828,54.9416,102411.0
2019-02-04 11:45:00,74.76,74.8,74.71,74.77,106197.0,54.9416,54.971,54.9048,54.9489,106197.0
2019-02-04 11:50:00,74.76,74.77,74.64,74.69,129653.0,54.9416,54.9489,54.8534,54.8901,129653.0
2019-02-04 11:55:00,74.7,74.77,74.69,74.77,104915.0,54.8975,54.9489,54.8901,54.9489,104915.0
2019-02-04 12:00:00,74.77,74.78,74.69,74.71,109617.0,54.9489,54.9563,54.8901,54.9048,109617.0
2019-02-04 12:05:00,74.72,74.73,74.58,74.61,92953.0,54.9122,54.9195,54.8093,54.8313,92953.0
2019-02-04 12:10:00,74.61,74.62,74.53,74.54,83901.0,54.8313,54.8387,54.7725,54.7799,83901.0
2019-02-04 12:15:00,74.55,74.57,74.51,74.55,113438.0,54.7872,54.8019,54.7578,54.7872,113438.0
2019-02-04 12:20:00,74.55,74.58,74.51,74.55,96480.0,54.7872,54.8093,54.7578,54.7872,96480.0
2019-02-04 12:25:00,74.55,74.57,74.53,74.56,88330.0,54.7872,54.8019,54.7725,54.7946,88330.0
2019-02-04 12:30:00,74.56,74.6,74.53,74.59,99006.0,54.7946,54.824,54.7725,54.8166,99006.0
2019-02-04 12:35:00,74.59,74.63,74.58,74.59,119398.0,54.8166,54.846,54.8093,54.8166,119398.0
2019-02-04 12:40:00,74.59,74.59,74.51,74.53,103970.0,54.8166,54.8166,54.7578,54.7725,103970.0
2019-02-04 12:45:00,74.53,74.54,74.5,74.5,130290.0,54.7725,54.7799,54.7505,54.7505,130290.0
2019-02-04 12:50:00,74.51,74.56,74.45,74.49,129294.0,54.7578,54.7946,54.7137,54.7431,129294.0
2019-02-04 12:55:00,74.49,74.49,74.41,74.42,76673.0,54.7431,54.7431,54.6843,54.6917,76673.0
2019-02-04 13:00:00,74.42,74.5,74.4,74.46,111252.0,54.6917,54.7505,54.677,54.7211,111252.0
2019-02-04 13:05:00,74.46,74.59,74.45,74.57,115204.0,54.7211,54.8166,54.7137,54.8019,115204.0
2019-02-04 13:10:00,74.56,74.57,74.47,74.49,84543.0,54.7946,54.8019,54.7284,54.7431,84543.0
2019-02-04 13:15:00,74.49,74.55,74.48,74.5,148162.0,54.7431,54.7872,54.7358,54.7505,148162.0
2019-02-04 13:20:00,74.5,74.54,74.48,74.54,87173.0,54.7505,54.7799,54.7358,54.7799,87173.0
2019-02-04 13:25:00,74.53,74.55,74.48,74.49,77190.0,54.7725,54.7872,54.7358,54.7431,77190.0
2019-02-04 13:30:00,74.5,74.51,74.45,74.45,74644.0,54.7505,54.7578,54.7137,54.7137,74644.0
2019-02-04 13:35:00,74.45,74.6,74.44,74.57,170522.0,54.7137,54.824,54.7064,54.8019,170522.0
2019-02-04 13:40:00,74.57,74.58,74.52,74.55,64047.0,54.8019,54.8093,54.7652,54.7872,64047.0
2019-02-04 13:45:00,74.54,74.63,74.54,74.61,132591.0,54.7799,54.846,54.7799,54.8313,132591.0
2019-02-04 13:50:00,74.61,74.65,74.55,74.57,90995.0,54.8313,54.8607,54.7872,54.8019,90995.0
2019-02-04 13:55:00,74.56,74.6,74.55,74.56,56139.0,54.7946,54.824,54.7872,54.7946,56139.0
2019-02-04 14:00:00,74.56,74.6,74.55,74.57,98151.0,54.7946,54.824,54.7872,54.8019,98151.0
2019-02-04 14:05:00,74.58,74.61,74.56,74.58,115132.0,54.8093,54.8313,54.7946,54.8093,115132.0
2019-02-04 14:10:00,74.58,74.66,74.57,74.66,110122.0,54.8093,54.8681,54.8019,54.8681,110122.0
2019-02-04 14:15:00,74.65,74.68,74.62,74.66,145227.0,54.8607,54.8828,54.8387,54.8681,145227.0
2019-02-04 14:20:00,74.65,74.65,74.59,74.64,89843.0,54.8607,54.8607,54.8166,54.8534,89843.0
2019-02-04 14:25:00,74.63,74.65,74.57,74.62,82623.0,54.846,54.8607,54.8019,54.8387,82623.0
2019-02-04 14:30:00,74.62,74.67,74.61,74.66,69638.0,54.8387,54.8754,54.8313,54.8681,69638.0
2019-02-04 14:35:00,74.66,74.7,74.64,74.67,100671.0,54.8681,54.8975,54.8534,54.8754,100671.0
2019-02-04 14:40:00,74.67,74.71,74.66,74.68,81949.0,54.8754,54.9048,54.8681,54.8828,81949.0
2019-02-04 14:45:00,74.69,74.69,74.64,74.67,91619.0,54.8901,54.8901,54.8534,54.8754,91619.0
2019-02-04 14:50:00,74.67,74.68,74.63,74.67,73578.0,54.8754,54.8828,54.846,54.8754,73578.0
2019-02-04 14:55:00,74.67,74.7,74.65,74.68,68978.0,54.8754,54.8975,54.8607,54.8828,68978.0
2019-02-04 15:00:00,74.68,74.7,74.65,74.69,102056.0,54.8828,54.8975,54.8607,54.8901,102056.0
2019-02-04 15:05:00,74.68,74.73,74.64,74.72,152885.0,54.8828,54.9195,54.8534,54.9122,152885.0
2019-02-04 15:10:00,74.72,74.72,74.66,74.67,97852.0,54.9122,54.9122,54.8681,54.8754,97852.0
2019-02-04 15:15:00,74.66,74.67,74.63,74.66,95968.0,54.8681,54.8754,54.846,54.8681,95968.0
2019-02-04 15:20:00,74.65,74.7,74.63,74.67,109766.0,54.8607,54.8975,54.846,54.8754,109766.0
2019-02-04 15:25:00,74.67,74.71,74.66,74.68,99106.0,54.8754,54.9048,54.8681,54.8828,99106.0
2019-02-04 15:30:00,74.68,74.7,74.63,74.63,161795.0,54.8828,54.8975,54.846,54.846,161795.0
2019-02-04 15:35:00,74.63,74.71,74.62,74.7,151716.0,54.846,54.9048,54.8387,54.8975,151716.0
2019-02-04 15:40:00,74.7,74.79,74.7,74.78,193684.0,54.8975,54.9636,54.8975,54.9563,193684.0
2019-02-04 15:45:00,74.78,74.83,74.7,74.75,252086.0,54.9563,54.993,54.8975,54.9342,252086.0
2019-02-04 15:50:00,74.74,74.77,74.69,74.76,324004.0,54.9269,54.9489,54.8901,54.9416,324004.0
2019-02-04 15:55:00,74.76,74.84,74.76,74.84,726822.0,54.9416,55.0003,54.9416,55.0003,726822.0
2019-02-05 09:30:00,75.18,75.55,75.18,75.42,677529.0,55.2502,55.5221,55.2502,55.4266,677529.0
2019-02-05 09:35:00,75.43,75.53,75.16,75.2,267750.0,55.4339,55.5074,55.2355,55.2649,267750.0
2019-02-05 09:40:00,75.21,75.23,75.04,75.13,226722.0,55.2723,55.287,55.1473,55.2135,226722.0
2019-02-05 09:45:00,75.13,75.16,75.01,75.12,198886.0,55.2135,55.2355,55.1253,55.2061,198886.0
2019-02-05 09:50:00,75.13,75.39,75.12,75.39,222216.0,55.2135,55.4045,55.2061,55.4045,222216.0
2019-02-05 09:55:00,75.38,75.49,75.32,75.48,166846.0,55.3972,55.478,55.3531,55.4707,166846.0
2019-02-05 10:00:00,75.48,75.59,75.38,75.41,267502.0,55.4707,55.5515,55.3972,55.4192,267502.0
2019-02-05 10:05:00,75.4,75.52,75.34,75.41,148205.0,55.4119,55.5001,55.3678,55.4192,148205.0
2019-02-05 10:10:00,75.4,75.46,75.31,75.31,93738.0,55.4119,55.456,55.3458,55.3458,93738.0
2019-02-05 10:15:00,75.31,75.36,75.26,75.29,116739.0,55.3458,55.3825,55.309,55.3311,116739.0
2019-02-05 10:20:00,75.29,75.34,75.22,75.25,105828.0,55.3311,55.3678,55.2796,55.3017,105828.0
2019-02-05 10:25:00,75.26,75.4,75.24,75.35,112341.0,55.309,55.4119,55.2943,55.3752,112341.0
2019-02-05 10:30:00,75.35,75.4,75.31,75.36,100425.0,55.3752,55.4119,55.3458,55.3825,100425.0
2019-02-05 10:35:00,75.35,75.49,75.34,75.41,81181.0,55.3752,55.478,55.3678,55.4192,81181.0
2019-02-05 10:40:00,75.42,75.49,75.38,75.42,71674.0,55.4266,55.478,55.3972,55.4266,71674.0
2019-02-05 10:45:00,75.43,75.44,75.36,75.41,60857.0,55.4339,55.4413,55.3825,55.4192,60857.0
2019-02-05 10:50:00,75.41,75.46,75.36,75.45,89056.0,55.4192,55.456,55.3825,55.4486,89056.0
2019-02-05 10:55:00,75.46,75.47,75.41,75.47,69799.0,55.456,55.4633,55.4192,55.4633,69799.0
2019-02-05 11:00:00,75.46,75.5,75.42,75.46,108304.0,55.456,55.4854,55.4266,55.456,108304.0
2019-02-05 11:05:00,75.46,75.47,75.29,75.3,99304.0,55.456,55.4633,55.3311,55.3384,99304.0
2019-02-05 11:10:00,75.31,75.37,75.18,75.2,127792.0,55.3458,55.3898,55.2502,55.2649,127792.0
2019-02-05 11:15:00,75.2,75.28,75.19,75.28,68232.0,55.2649,55.3237,55.2576,55.3237,68232.0
2019-02-05 11:20:00,75.27,75.28,75.22,75.25,115869.0,55.3164,55.3237,55.2796,55.3017,115869.0
2019-02-05 11:25:00,75.25,75.3,75.22,75.25,125640.0,55.3017,55.3384,55.2796,55.3017,125640.0
2019-02-05 11:30:00,75.24,75.37,75.22,75.3,98137.0,55.2943,55.3898,55.2796,55.3384,98137.0
2019-02-05 11:35:00,75.3,75.33,75.26,75.32,170761.0,55.3384,55.3605,55.309,55.3531,170761.0
2019-02-05 11:40:00,75.32,75.45,75.32,75.41,108611.0,55.3531,55.4486,55.3531,55.4192,108611.0
2019-02-05 11:45:00,75.41,75.42,75.32,75.39,72982.0,55.4192,55.4266,55.3531,55.4045,72982.0
2019-02-05 11:50:00,75.38,75.39,75.26,75.3,94633.0,55.3972,55.4045,55.309,55.3384,94633.0
2019-02-05 11:55:00,75.31,75.37,75.27,75.37,97992.0,55.3458,55.3898,55.3164,55.3898,97992.0
2019-02-05 12:00:00,75.37,75.37,75.3,75.33,70488.0,55.3898,55.3898,55.3384,55.3605,70488.0
2019-02-05 12:05:00,75.33,75.37,75.3,75.3,72023.0,55.3605,55.3898,55.3384,55.3384,72023.0
2019-02-05 12:10:00,75.3,75.3,75.21,75.21,121848.0,55.3384,55.3384,55.2723,55.2723,121848.0
2019-02-05 12:15:00,75.21,75.24,75.15,75.16,66031.0,55.2723,55.2943,55.2282,55.2355,66031.0
2019-02-05 12:20:00,75.16,75.18,75.12,75.14,62951.0,55.2355,55.2502,55.2061,55.2208,62951.0
2019-02-05 12:25:00,75.15,75.19,75.08,75.15,132910.0,55.2282,55.2576,55.1767,55.2282,132910.0
2019-02-05 12:30:00,75.14,75.16,75.06,75.16,82658.0,55.2208,55.2355,55.162,55.2355,82658.0
2019-02-05 12:35:00,75.16,75.16,75.07,75.08,58326.0,55.2355,55.2355,55.1694,55.1767,58326.0
2019-02-05 12:40:00,75.09,75.12,75.07,75.08,46555.0,55.1841,55.2061,55.1694,55.1767,46555.0
2019-02-05 12:45:00,75.07,75.12,75.06,75.08,74557.0,55.1694,55.2061,55.162,55.1767,74557.0
2019-02-05 12:50:00,75.08,75.16,75.07,75.15,59809.0,55.1767,55.2355,55.1694,55.2282,59809.0
2019-02-05 12:55:00,75.14,75.18,75.1,75.14,69441.0,55.2208,55.2502,55.1914,55.2208,69441.0
2019-02-05 13:00:00,75.13,75.21,75.11,75.17,97072.0,55.2135,55.2723,55.1988,55.2429,97072.0
2019-02-05 13:05:00,75.17,75.19,75.09,75.09,95802.0,55.2429,55.2576,55.1841,55.1841,95802.0
2019-02-05 13:10:00,75.1,75.16,75.09,75.11,71246.0,55.1914,55.2355,55.1841,55.1988,71246.0
2019-02-05 13:15:00,75.11,75.17,75.1,75.17,50273.0,55.1988,55.2429,55.1914,55.2429,50273.0
2019-02-05 13:20:00,75.17,75.23,75.16,75.17,58046.0,55.2429,55.287,55.2355,55.2429,58046.0
2019-02-05 13:25:00,75.17,75.21,75.15,75.2,51874.0,55.2429,55.2723,55.2282,55.2649,51874.0
2019-02-05 13:30:00,75.19,75.2,75.15,75.18,65098.0,55.2576,55.2649,55.2282,55.2502,65098.0
2019-02-05 13:35:00,75.17,75.18,75.13,75.18,51167.0,55.2429,55.2502,55.2135,55.2502,51167.0
2019-02-05 13:40:00,75.18,75.2,75.15,75.17,47900.0,55.2502,55.2649,55.2282,55.2429,47900.0
2019-02-05 13:45:00,75.16,75.21,75.15,75.21,41512.0,55.2355,55.2723,55.2282,55.2723,41512.0
2019-02-05 13:50:00,75.2,75.21,75.15,75.16,49752.0,55.2649,55.2723,55.2282,55.2355,49752.0
2019-02-05 13:55:00,75.16,75.18,75.13,75.14,55429.0,55.2355,55.2502,55.2135,55.2208,55429.0
2019-02-05 14:00:00,75.15,75.3,75.14,75.28,67316.0,55.2282,55.3384,55.2208,55.3237,67316.0
2019-02-05 14:05:00,75.29,75.34,75.28,75.33,63866.0,55.3311,55.3678,55.3237,55.3605,63866.0
2019-02-05 14:10:00,75.32,75.4,75.28,75.37,77215.0,55.3531,55.4119,55.3237,55.3898,77215.0
2019-02-05 14:15:00,75.37,75.37,75.27,75.28,68317.0,55.3898,55.3898,55.3164,55.3237,68317.0
2019-02-05 14:20:00,75.29,75.33,75.21,75.26,89079.0,55.3311,55.3605,55.2723,55.309,89079.0
2019-02-05 14:25:00,75.26,75.29,75.16,75.19,67078.0,55.309,55.3311,55.2355,55.2576,67078.0
2019-02-05 14:30:00,75.2,75.25,75.17,75.18,54892.0,55.2649,55.3017,55.2429,55.2502,54892.0
2019-02-05 14:35:00,75.18,75.25,75.16,75.23,49081.0,55.2502,55.3017,55.2355,55.287,49081.0
2019-02-05 14:40:00,75.23,75.24,75.18,75.24,56242.0,55.287,55.2943,55.2502,55.2943,56242.0
2019-02-05 14:45:00,75.25,75.31,75.24,75.28,60609.0,55.3017,55.3458,55.2943,55.3237,60609.0
2019-02-05 14:50:00,75.27,75.28,75.21,75.23,61556.0,55.3164,55.3237,55.2723,55.287,61556.0
2019-02-05 14:55:00,75.23,75.26,75.18,75.2,58901.0,55.287,55.309,55.2502,55.2649,58901.0
2019-02-05 15:00:00,75.2,75.25,75.18,75.18,54669.0,55.2649,55.3017,55.2502,55.2502,54669.0
2019-02-05 15:05:00,75.19,75.23,75.17,75.2,80524.0,55.2576,55.287,55.2429,55.2649,80524.0
2019-02-05 15:10:00,75.2,75.22,75.15,75.16,93683.0,55.2649,55.2796,55.2282,55.2355,93683.0
2019-02-05 15:15:00,75.17,75.23,75.13,75.22,124381.0,55.2429,55.287,55.2135,55.2796,124381.0
2019-02-05 15:20:00,75.22,75.24,75.17,75.22,74847.0,55.2796,55.2943,55.2429,55.2796,74847.0
2019-02-05 15:25:00,75.21,75.29,75.21,75.28,101804.0,55.2723,55.3311,55.2723,55.3237,101804.0
2019-02-05 15:30:00,75.27,75.29,75.23,75.26,128876.0,55.3164,55.3311,55.287,55.309,128876.0
2019-02-05 15:35:00,75.26,75.35,75.23,75.28,170558.0,55.309,55.3752,55.287,55.3237,170558.0
2019-02-05 15:40:00,75.28,75.33,75.25,75.3,204355.0,55.3237,55.3605,55.3017,55.3384,204355.0
2019-02-05 15:45:00,75.31,75.33,75.26,75.31,246526.0,55.3458,55.3605,55.309,55.3458,246526.0
2019-02-05 15:50:00,75.3,75.42,75.29,75.41,349917.0,55.3384,55.4266,55.3311,55.4192,349917.0
2019-02-05 15:55:00,75.41,75.64,75.36,75.59,1068295.0,55.4192,55.5883,55.3825,55.5515,1068295.0
2019-02-06 09:30:00,75.58,75.77,75.35,75.74,308006.0,55.5442,55.6838,55.3752,55.6618,308006.0
2019-02-06 09:35:00,75.73,75.77,75.51,75.53,173791.0,55.6544,55.6838,55.4927,55.5074,173791.0
2019-02-06 09:40:00,75.53,75.72,75.49,75.64,192194.0,55.5074,55.6471,55.478,55.5883,192194.0
2019-02-06 09:45:00,75.64,75.69,75.5,75.54,173218.0,55.5883,55.625,55.4854,55.5148,173218.0
2019-02-06 09:50:00,75.54,75.58,75.48,75.53,145814.0,55.5148,55.5442,55.4707,55.5074,145814.0
2019-02-06 09:55:00,75.54,75.59,75.4,75.47,107533.0,55.5148,55.5515,55.4119,55.4633,107533.0
2019-02-06 10:00:00,75.48,75.56,75.42,75.52,210923.0,55.4707,55.5295,55.4266,55.5001,210923.0
2019-02-06 10:05:00,75.52,75.53,75.41,75.48,126135.0,55.5001,55.5074,55.4192,55.4707,126135.0
2019-02-06 10:10:00,75.49,75.56,75.45,75.45,186267.0,55.478,55.5295,55.4486,55.4486,186267.0
2019-02-06 10:15:00,75.45,75.51,75.39,75.45,155472.0,55.4486,55.4927,55.4045,55.4486,155472.0
2019-02-06 10:20:00,75.46,75.52,75.4,75.51,128085.0,55.456,55.5001,55.4119,55.4927,128085.0
2019-02-06 10:25:00,75.51,75.52,75.27,75.27,209363.0,55.4927,55.5001,55.3164,55.3164,209363.0
2019-02-06 10:30:00,75.28,75.46,75.28,75.4,138330.0,55.3237,55.456,55.3237,55.4119,138330.0
2019-02-06 10:35:00,75.4,75.53,75.4,75.42,108528.0,55.4119,55.5074,55.4119,55.4266,108528.0
2019-02-06 10:40:00,75.41,75.48,75.39,75.42,66575.0,55.4192,55.4707,55.4045,55.4266,66575.0
2019-02-06 10:45:00,75.42,75.47,75.37,75.41,102277.0,55.4266,55.4633,55.3898,55.4192,102277.0
2019-02-06 10:50:00,75.42,75.5,75.35,75.42,104124.0,55.4266,55.4854,55.3752,55.4266,104124.0
2019-02-06 10:55:00,75.43,75.5,75.4,75.48,86950.0,55.4339,55.4854,55.4119,55.4707,86950.0
2019-02-06 11:00:00,75.48,75.5,75.44,75.48,80380.0,55.4707,55.4854,55.4413,55.4707,80380.0
2019-02-06 11:05:00,75.48,75.59,75.47,75.53,103486.0,55.4707,55.5515,55.4633,55.5074,103486.0
2019-02-06 11:10:00,75.53,75.57,75.48,75.51,97386.0,55.5074,55.5368,55.4707,55.4927,97386.0
2019-02-06 11:15:00,75.52,75.52,75.46,75.47,74674.0,55.5001,55.5001,55.456,55.4633,74674.0
2019-02-06 11:20:00,75.47,75.53,75.4,75.42,152408.0,55.4633,55.5074,55.4119,55.4266,152408.0
2019-02-06 11:25:00,75.42,75.48,75.4,75.45,138529.0,55.4266,55.4707,55.4119,55.4486,138529.0
2019-02-06 11:30:00,75.45,75.51,75.4,75.44,109163.0,55.4486,55.4927,55.4119,55.4413,109163.0
2019-02-06 11:35:00,75.44,75.59,75.4,75.58,90400.0,55.4413,55.5515,55.4119,55.5442,90400.0
2019-02-06 11:40:00,75.58,75.62,75.54,75.56,71230.0,55.5442,55.5736,55.5148,55.5295,71230.0
2019-02-06 11:45:00,75.56,75.58,75.49,75.5,89278.0,55.5295,55.5442,55.478,55.4854,89278.0
2019-02-06 11:50:00,75.5,75.51,75.43,75.45,86312.0,55.4854,55.4927,55.4339,55.4486,86312.0
2019-02-06 11:55:00,75.45,75.49,75.41,75.46,54089.0,55.4486,55.478,55.4192,55.456,54089.0
2019-02-06 12:00:00,75.46,75.46,75.38,75.41,55970.0,55.456,55.456,55.3972,55.4192,55970.0
2019-02-06 12:05:00,75.42,75.47,75.41,75.46,77554.0,55.4266,55.4633,55.4192,55.456,77554.0
2019-02-06 12:10:00,75.45,75.54,75.42,75.54,57379.0,55.4486,55.5148,55.4266,55.5148,57379.0
2019-02-06 12:15:00,75.54,75.63,75.51,75.63,103141.0,55.5148,55.5809,55.4927,55.5809,103141.0
2019-02-06 12:20:00,75.63,75.63,75.54,75.56,46711.0,55.5809,55.5809,55.5148,55.5295,46711.0
2019-02-06 12:25:00,75.57,75.63,75.5,75.5,43823.0,55.5368,55.5809,55.4854,55.4854,43823.0
2019-02-06 12:30:00,75.5,75.58,75.5,75.55,35889.0,55.4854,55.5442,55.4854,55.5221,35889.0
2019-02-06 12:35:00,75.55,75.56,75.51,75.54,41648.0,55.5221,55.5295,55.4927,55.5148,41648.0
2019-02-06 12:40:00,75.54,75.56,75.5,75.53,41726.0,55.5148,55.5295,55.4854,55.5074,41726.0
2019-02-06 12:45:00,75.53,75.55,75.48,75.54,44300.0,55.5074,55.5221,55.4707,55.5148,44300.0
2019-02-06 12:50:00,75.53,75.55,75.49,75.54,39089.0,55.5074,55.5221,55.478,55.5148,39089.0
2019-02-06 12:55:00,75.53,75.6,75.52,75.57,63226.0,55.5074,55.5589,55.5001,55.5368,63226.0
2019-02-06 13:00:00,75.56,75.58,75.51,75.54,34779.0,55.5295,55.5442,55.4927,55.5148,34779.0
2019-02-06 13:05:00,75.54,75.55,75.51,75.51,30415.0,55.5148,55.5221,55.4927,55.4927,30415.0
2019-02-06 13:10:00,75.52,75.53,75.5,75.52,79723.0,55.5001,55.5074,55.4854,55.5001,79723.0
2019-02-06 13:15:00,75.52,75.59,75.5,75.58,64943.0,55.5001,55.5515,55.4854,55.5442,64943.0
2019-02-06 13:20:00,75.59,75.59,75.49,75.5,49547.0,55.5515,55.5515,55.478,55.4854,49547.0
2019-02-06 13:25:00,75.49,75.55,75.49,75.53,53532.0,55.478,55.5221,55.478,55.5074,53532.0
2019-02-06 13:30:00,75.53,75.54,75.49,75.52,53969.0,55.5074,55.5148,55.478,55.5001,53969.0
2019-02-06 13:35:00,75.52,75.53,75.5,75.52,49607.0,55.5001,55.5074,55.4854,55.5001,49607.0
2019-02-06 13:40:00,75.51,75.51,75.44,75.45,86631.0,55.4927,55.4927,55.4413,55.4486,86631.0
2019-02-06 13:45:00,75.45,75.48,75.43,75.45,71140.0,55.4486,55.4707,55.4339,55.4486,71140.0
2019-02-06 13:50:00,75.44,75.46,75.41,75.46,68331.0,55.4413,55.456,55.4192,55.456,68331.0
2019-02-06 13:55:00,75.45,75.46,75.37,75.38,80388.0,55.4486,55.456,55.3898,55.3972,80388.0
2019-02-06 14:00:00,75.38,75.38,75.27,75.28,78379.0,55.3972,55.3972,55.3164,55.3237,78379.0
2019-02-06 14:05:00,75.27,75.29,75.21,75.25,66105.0,55.3164,55.3311,55.2723,55.3017,66105.0
2019-02-06 14:10:00,75.25,75.26,75.21,75.23,73568.0,55.3017,55.309,55.2723,55.287,73568.0
2019-02-06 14:15:00,75.23,75.24,75.13,75.14,87915.0,55.287,55.2943,55.2135,55.2208,87915.0
2019-02-06 14:20:00,75.14,75.23,75.14,75.21,70647.0,55.2208,55.287,55.2208,55.2723,70647.0
2019-02-06 14:25:00,75.21,75.25,75.16,75.2,71825.0,55.2723,55.3017,55.2355,55.2649,71825.0
2019-02-06 14:30:00,75.2,75.31,75.18,75.29,118518.0,55.2649,55.3458,55.2502,55.3311,118518.0
2019-02-06 14:35:00,75.29,75.3,75.22,75.22,57918.0,55.3311,55.3384,55.2796,55.2796,57918.0
2019-02-06 14:40:00,75.22,75.35,75.22,75.32,63975.0,55.2796,55.3752,55.2796,55.3531,63975.0
2019-02-06 14:45:00,75.32,75.36,75.29,75.34,51875.0,55.3531,55.3825,55.3311,55.3678,51875.0
2019-02-06 14:50:00,75.34,75.35,75.3,75.34,68327.0,55.3678,55.3752,55.3384,55.3678,68327.0
2019-02-06 14:55:00,75.34,75.43,75.33,75.43,86541.0,55.3678,55.4339,55.3605,55.4339,86541.0
2019-02-06 15:00:00,75.42,75.46,75.4,75.44,87694.0,55.4266,55.456,55.4119,55.4413,87694.0
2019-02-06 15:05:00,75.44,75.52,75.43,75.49,108077.0,55.4413,55.5001,55.4339,55.478,108077.0
2019-02-06 15:10:00,75.5,75.56,75.45,75.52,170919.0,55.4854,55.5295,55.4486,55.5001,170919.0
2019-02-06 15:15:00,75.52,75.53,75.34,75.36,69898.0,55.5001,55.5074,55.3678,55.3825,69898.0
2019-02-06 15:20:00,75.35,75.44,75.35,75.42,92500.0,55.3752,55.4413,55.3752,55.4266,92500.0
2019-02-06 15:25:00,75.41,75.45,75.39,75.44,65443.0,55.4192,55.4486,55.4045,55.4413,65443.0
2019-02-06 15:30:00,75.43,75.45,75.38,75.4,169108.0,55.4339,55.4486,55.3972,55.4119,169108.0
2019-02-06 15:35:00,75.39,75.43,75.38,75.39,131819.0,55.4045,55.4339,55.3972,55.4045,131819.0
2019-02-06 15:40:00,75.38,75.38,75.29,75.3,128920.0,55.3972,55.3972,55.3311,55.3384,128920.0
2019-02-06 15:45:00,75.29,75.36,75.26,75.31,193404.0,55.3311,55.3825,55.309,55.3458,193404.0
2019-02-06 15:50:00,75.31,75.34,75.3,75.3,168084.0,55.3458,55.3678,55.3384,55.3384,168084.0
2019-02-06 15:55:00,75.3,75.33,75.24,75.3,596272.0,55.3384,55.3605,55.2943,55.3384,596272.0
2019-02-07 09:30:00,74.95,75.19,74.88,75.1,328459.0,55.0812,55.2576,55.0297,55.1914,328459.0
2019-02-07 09:35:00,75.09,75.13,74.89,74.9,146486.0,55.1841,55.2135,55.0371,55.0444,146486.0
2019-02-07 09:40:00,74.9,74.91,74.8,74.82,187993.0,55.0444,55.0518,54.971,54.9857,187993.0
2019-02-07 09:45:00,74.82,74.89,74.76,74.79,185279.0,54.9857,55.0371,54.9416,54.9636,185279.0
2019-02-07 09:50:00,74.8,74.92,74.78,74.81,135627.0,54.971,55.0591,54.9563,54.9783,135627.0
2019-02-07 09:55:00,74.81,74.89,74.79,74.88,116590.0,54.9783,55.0371,54.9636,55.0297,116590.0
2019-02-07 10:00:00,74.88,74.88,74.73,74.75,143420.0,55.0297,55.0297,54.9195,54.9342,143420.0
2019-02-07 10:05:00,74.74,74.78,74.69,74.74,137696.0,54.9269,54.9563,54.8901,54.9269,137696.0
2019-02-07 10:10:00,74.74,74.86,74.7,74.83,101684.0,54.9269,55.015,54.8975,54.993,101684.0
2019-02-07 10:15:00,74.84,74.92,74.72,74.73,196601.0,55.0003,55.0591,54.9122,54.9195,196601.0
2019-02-07 10:20:00,74.73,74.96,74.72,74.95,142894.0,54.9195,55.0885,54.9122,55.0812,142894.0
2019-02-07 10:25:00,74.96,74.97,74.89,74.93,134990.0,55.0885,55.0959,55.0371,55.0665,134990.0
2019-02-07 10:30:00,74.93,75.11,74.92,75.09,163989.0,55.0665,55.1988,55.0591,55.1841,163989.0
2019-02-07 10:35:00,75.08,75.12,75.0,75.08,85852.0,55.1767,55.2061,55.1179,55.1767,85852.0
2019-02-07 10:40:00,75.08,75.1,74.97,75.0,92326.0,55.1767,55.1914,55.0959,55.1179,92326.0
2019-02-07 10:45:00,74.99,75.06,74.98,74.99,109292.0,55.1106,55.162,55.1032,55.1106,109292.0
2019-02-07 10:50:00,74.99,75.02,74.82,74.89,327469.0,55.1106,55.1326,54.9857,55.0371,327469.0
2019-02-07 10:55:00,74.89,74.89,74.75,74.78,191630.0,55.0371,55.0371,54.9342,54.9563,191630.0
2019-02-07 11:00:00,74.78,74.86,74.67,74.71,281272.0,54.9563,55.015,54.8754,54.9048,281272.0
2019-02-07 11:05:00,74.7,74.72,74.59,74.6,136234.0,54.8975,54.9122,54.8166,54.824,136234.0
2019-02-07 11:10:00,74.59,74.63,74.53,74.54,129346.0,54.8166,54.846,54.7725,54.7799,129346.0
2019-02-07 11:15:00,74.55,74.61,74.52,74.59,124394.0,54.7872,54.8313,54.7652,54.8166,124394.0
2019-02-07 11:20:00,74.59,74.6,74.35,74.37,289059.0,54.8166,54.824,54.6402,54.6549,289059.0
2019-02-07 11:25:00,74.37,74.51,74.37,74.47,136880.0,54.6549,54.7578,54.6549,54.7284,136880.0
2019-02-07 11:30:00,74.47,74.48,74.27,74.35,265284.0,54.7284,54.7358,54.5815,54.6402,265284.0
2019-02-07 11:35:00,74.34,74.39,74.25,74.35,154259.0,54.6329,54.6696,54.5668,54.6402,154259.0
2019-02-07 11:40:00,74.34,74.37,74.27,74.29,112140.0,54.6329,54.6549,54.5815,54.5962,112140.0
2019-02-07 11:45:00,74.28,74.32,74.2,74.24,106429.0,54.5888,54.6182,54.53,54.5594,106429.0
2019-02-07 11:50:00,74.24,74.41,74.19,74.23,167721.0,54.5594,54.6843,54.5227,54.5521,167721.0
2019-02-07 11:55:00,74.22,74.24,73.98,74.0,215976.0,54.5447,54.5594,54.3683,54.383,215976.0
2019-02-07 12:00:00,73.99,74.09,73.92,74.05,173868.0,54.3757,54.4492,54.3242,54.4198,173868.0
2019-02-07 12:05:00,74.05,74.13,73.99,74.13,129296.0,54.4198,54.4786,54.3757,54.4786,129296.0
2019-02-07 12:10:00,74.13,74.21,74.09,74.2,82869.0,54.4786,54.5374,54.4492,54.53,82869.0
2019-02-07 12:15:00,74.2,74.2,74.07,74.15,113327.0,54.53,54.53,54.4345,54.4933,113327.0
2019-02-07 12:20:00,74.15,74.24,74.15,74.15,90838.0,54.4933,54.5594,54.4933,54.4933,90838.0
2019-02-07 12:25:00,74.15,74.17,74.11,74.12,104171.0,54.4933,54.508,54.4639,54.4712,104171.0
2019-02-07 12:30:00,74.12,74.22,74.11,74.19,130057.0,54.4712,54.5447,54.4639,54.5227,130057.0
2019-02-07 12:35:00,74.19,74.27,74.16,74.26,100614.0,54.5227,54.5815,54.5006,54.5741,100614.0
2019-02-07 12:40:00,74.26,74.27,74.17,74.18,124948.0,54.5741,54.5815,54.508,54.5153,124948.0
2019-02-07 12:45:00,74.17,74.21,74.08,74.13,117841.0,54.508,54.5374,54.4418,54.4786,117841.0
2019-02-07 12:50:00,74.12,74.12,73.94,73.96,117915.0,54.4712,54.4712,54.3389,54.3536,117915.0
2019-02-07 12:55:00,73.95,74.02,73.9,74.0,120316.0,54.3463,54.3977,54.3095,54.383,120316.0
2019-02-07 13:00:00,73.99,74.19,73.92,74.16,156139.0,54.3757,54.5227,54.3242,54.5006,156139.0
2019-02-07 13:05:00,74.16,74.21,74.1,74.14,77611.0,54.5006,54.5374,54.4565,54.4859,77611.0
2019-02-07 13:10:00,74.14,74.17,74.1,74.1,100237.0,54.4859,54.508,54.4565,54.4565,100237.0
2019-02-07 13:15:00,74.1,74.15,74.0,74.02,77120.0,54.4565,54.4933,54.383,54.3977,77120.0
2019-02-07 13:20:00,74.02,74.2,74.02,74.18,74147.0,54.3977,54.53,54.3977,54.5153,74147.0
2019-02-07 13:25:00,74.16,74.29,74.16,74.27,73475.0,54.5006,54.5962,54.5006,54.5815,73475.0
2019-02-07 13:30:00,74.28,74.35,74.25,74.33,52681.0,54.5888,54.6402,54.5668,54.6255,52681.0
2019-02-07 13:35:00,74.34,74.34,74.28,74.31,64589.0,54.6329,54.6329,54.5888,54.6108,64589.0
2019-02-07 13:40:00,74.31,74.34,74.25,74.26,42146.0,54.6108,54.6329,54.5668,54.5741,42146.0
2019-02-07 13:45:00,74.27,74.34,74.24,74.3,98859.0,54.5815,54.6329,54.5594,54.6035,98859.0
2019-02-07 13:50:00,74.31,74.4,74.28,74.39,69018.0,54.6108,54.677,54.5888,54.6696,69018.0
2019-02-07 13:55:00,74.38,74.5,74.34,74.45,91584.0,54.6623,54.7505,54.6329,54.7137,91584.0
2019-02-07 14:00:00,74.45,74.47,74.34,74.47,93782.0,54.7137,54.7284,54.6329,54.7284,93782.0
2019-02-07 14:05:00,74.47,74.48,74.37,74.38,69938.0,54.7284,54.7358,54.6549,54.6623,69938.0
2019-02-07 14:10:00,74.38,74.45,74.32,74.44,106594.0,54.6623,54.7137,54.6182,54.7064,106594.0
2019-02-07 14:15:00,74.44,74.48,74.21,74.31,185008.0,54.7064,54.7358,54.5374,54.6108,185008.0
2019-02-07 14:20:00,74.29,74.42,74.27,74.42,73121.0,54.5962,54.6917,54.5815,54.6917,73121.0
2019-02-07 14:25:00,74.41,74.61,74.41,74.6,75453.0,54.6843,54.8313,54.6843,54.824,75453.0
2019-02-07 14:30:00,74.61,74.68,74.59,74.67,131036.0,54.8313,54.8828,54.8166,54.8754,131036.0
2019-02-07 14:35:00,74.68,74.72,74.64,74.66,119269.0,54.8828,54.9122,54.8534,54.8681,119269.0
2019-02-07 14:40:00,74.67,74.68,74.6,74.6,64074.0,54.8754,54.8828,54.824,54.824,64074.0
2019-02-07 14:45:00,74.6,74.65,74.49,74.52,114874.0,54.824,54.8607,54.7431,54.7652,114874.0
2019-02-07 14:50:00,74.52,74.62,74.49,74.61,77733.0,54.7652,54.8387,54.7431,54.8313,77733.0
2019-02-07 14:55:00,74.61,74.63,74.55,74.6,82948.0,54.8313,54.846,54.7872,54.824,82948.0
2019-02-07 15:00:00,74.6,74.67,74.56,74.57,112873.0,54.824,54.8754,54.7946,54.8019,112873.0
2019-02-07 15:05:00,74.58,74.61,74.54,74.59,79709.0,54.8093,54.8313,54.7799,54.8166,79709.0
2019-02-07 15:10:00,74.59,74.63,74.51,74.59,71799.0,54.8166,54.846,54.7578,54.8166,71799.0
2019-02-07 15:15:00,74.6,74.66,74.53,74.59,92382.0,54.824,54.8681,54.7725,54.8166,92382.0
2019-02-07 15:20:00,74.6,74.63,74.56,74.62,99389.0,54.824,54.846,54.7946,54.8387,99389.0
2019-02-07 15:25:00,74.62,74.62,74.51,74.54,96417.0,54.8387,54.8387,54.7578,54.7799,96417.0
2019-02-07 15:30:00,74.54,74.56,74.43,74.45,144503.0,54.7799,54.7946,54.699,54.7137,144503.0
2019-02-07 15:35:00,74.45,74.54,74.43,74.51,240891.0,54.7137,54.7799,54.699,54.7578,240891.0
2019-02-07 15:40:00,74.51,74.71,74.5,74.62,198234.0,54.7578,54.9048,54.7505,54.8387,198234.0
2019-02-07 15:45:00,74.62,74.69,74.6,74.63,244757.0,54.8387,54.8901,54.824,54.846,244757.0
2019-02-07 15:50:00,74.62,74.74,74.62,74.73,293310.0,54.8387,54.9269,54.8387,54.9195,293310.0
2019-02-07 15:55:00,74.72,74.75,74.62,74.69,689588.0,54.9122,54.9342,54.8387,54.8901,689588.0
2019-02-08 09:30:00,73.76,73.9,73.69,73.88,357237.0,54.8075,54.9115,54.7555,54.8966,357237.0
2019-02-08 09:35:00,73.88,74.07,73.85,73.96,224263.0,54.8966,55.0378,54.8744,54.9561,224263.0
2019-02-08 09:40:00,73.96,74.02,73.76,73.84,215456.0,54.9561,55.0007,54.8075,54.8669,215456.0
2019-02-08 09:45:00,73.84,73.89,73.71,73.84,167337.0,54.8669,54.9041,54.7703,54.8669,167337.0
2019-02-08 09:50:00,73.84,73.94,73.69,73.7,148797.0,54.8669,54.9412,54.7555,54.7629,148797.0
2019-02-08 09:55:00,73.7,73.76,73.61,73.65,207227.0,54.7629,54.8075,54.696,54.7257,207227.0
2019-02-08 10:00:00,73.64,73.67,73.57,73.59,111889.0,54.7183,54.7406,54.6663,54.6812,111889.0
2019-02-08 10:05:00,73.59,73.75,73.55,73.66,153062.0,54.6812,54.8001,54.6514,54.7332,153062.0
2019-02-08 10:10:00,73.66,73.74,73.6,73.61,194152.0,54.7332,54.7926,54.6886,54.696,194152.0
2019-02-08 10:15:00,73.61,73.65,73.42,73.44,132397.0,54.696,54.7257,54.5548,54.5697,132397.0
2019-02-08 10:20:00,73.44,73.5,73.38,73.42,154874.0,54.5697,54.6143,54.5251,54.5548,154874.0
2019-02-08 10:25:00,73.42,73.44,73.29,73.3,116729.0,54.5548,54.5697,54.4582,54.4657,116729.0
2019-02-08 10:30:00,73.3,73.45,73.27,73.37,165706.0,54.4657,54.5771,54.4434,54.5177,165706.0
2019-02-08 10:35:00,73.37,73.44,73.3,73.42,119862.0,54.5177,54.5697,54.4657,54.5548,119862.0
2019-02-08 10:40:00,73.42,73.51,73.35,73.39,86813.0,54.5548,54.6217,54.5028,54.5326,86813.0
2019-02-08 10:45:00,73.38,73.42,73.34,73.34,76744.0,54.5251,54.5548,54.4954,54.4954,76744.0
2019-02-08 10:50:00,73.35,73.35,73.14,73.15,134360.0,54.5028,54.5028,54.3468,54.3542,134360.0
2019-02-08 10:55:00,73.15,73.24,73.12,73.21,150290.0,54.3542,54.4211,54.3319,54.3988,150290.0
2019-02-08 11:00:00,73.2,73.21,72.9,72.92,218410.0,54.3914,54.3988,54.1685,54.1833,218410.0
2019-02-08 11:05:00,72.94,72.97,72.76,72.8,185522.0,54.1982,54.2205,54.0644,54.0942,185522.0
2019-02-08 11:10:00,72.8,72.93,72.77,72.92,161600.0,54.0942,54.1907,54.0719,54.1833,161600.0
2019-02-08 11:15:00,72.91,72.98,72.83,72.87,130503.0,54.1759,54.2279,54.1164,54.1462,130503.0
2019-02-08 11:20:00,72.86,72.99,72.81,72.95,72165.0,54.1387,54.2353,54.1016,54.2056,72165.0
2019-02-08 11:25:00,72.96,73.07,72.96,73.0,78704.0,54.213,54.2948,54.213,54.2428,78704.0
2019-02-08 11:30:00,73.01,73.08,72.97,72.98,70648.0,54.2502,54.3022,54.2205,54.2279,70648.0
2019-02-08 11:35:00,72.97,73.0,72.89,72.93,81583.0,54.2205,54.2428,54.161,54.1907,81583.0
2019-02-08 11:40:00,72.92,73.01,72.91,72.92,87843.0,54.1833,54.2502,54.1759,54.1833,87843.0
2019-02-08 11:45:00,72.91,72.96,72.73,72.83,85399.0,54.1759,54.213,54.0421,54.1164,85399.0
2019-02-08 11:50:00,72.83,72.95,72.82,72.95,53713.0,54.1164,54.2056,54.109,54.2056,53713.0
2019-02-08 11:55:00,72.96,73.01,72.92,72.98,54529.0,54.213,54.2502,54.1833,54.2279,54529.0
2019-02-08 12:00:00,72.98,73.02,72.91,72.94,53349.0,54.2279,54.2576,54.1759,54.1982,53349.0
2019-02-08 12:05:00,72.93,73.05,72.93,73.01,42530.0,54.1907,54.2799,54.1907,54.2502,42530.0
2019-02-08 12:10:00,73.01,73.02,72.93,72.96,35425.0,54.2502,54.2576,54.1907,54.213,35425.0
2019-02-08 12:15:00,72.95,72.99,72.93,72.93,59129.0,54.2056,54.2353,54.1907,54.1907,59129.0
2019-02-08 12:20:00,72.93,73.05,72.93,73.05,56254.0,54.1907,54.2799,54.1907,54.2799,56254.0
2019-02-08 12:25:00,73.05,73.06,72.98,73.03,68326.0,54.2799,54.2873,54.2279,54.2651,68326.0
2019-02-08 12:30:00,73.04,73.15,73.03,73.11,52556.0,54.2725,54.3542,54.2651,54.3245,52556.0
2019-02-08 12:35:00,73.11,73.16,73.07,73.12,46713.0,54.3245,54.3616,54.2948,54.3319,46713.0
2019-02-08 12:40:00,73.12,73.17,73.11,73.16,27353.0,54.3319,54.3691,54.3245,54.3616,27353.0
2019-02-08 12:45:00,73.17,73.26,73.16,73.24,75223.0,54.3691,54.436,54.3616,54.4211,75223.0
2019-02-08 12:50:00,73.23,73.3,73.23,73.26,33061.0,54.4137,54.4657,54.4137,54.436,33061.0
2019-02-08 12:55:00,73.26,73.3,73.22,73.25,36145.0,54.436,54.4657,54.4062,54.4285,36145.0
2019-02-08 13:00:00,73.24,73.3,73.21,73.29,69575.0,54.4211,54.4657,54.3988,54.4582,69575.0
2019-02-08 13:05:00,73.29,73.33,73.26,73.33,45354.0,54.4582,54.488,54.436,54.488,45354.0
2019-02-08 13:10:00,73.33,73.44,73.32,73.37,84441.0,54.488,54.5697,54.4805,54.5177,84441.0
2019-02-08 13:15:00,73.37,73.38,73.31,73.31,48239.0,54.5177,54.5251,54.4731,54.4731,48239.0
2019-02-08 13:20:00,73.31,73.34,73.29,73.29,37280.0,54.4731,54.4954,54.4582,54.4582,37280.0
2019-02-08 13:25:00,73.29,73.34,73.28,73.33,40813.0,54.4582,54.4954,54.4508,54.488,40813.0
2019-02-08 13:30:00,73.32,73.36,73.31,73.34,38221.0,54.4805,54.5103,54.4731,54.4954,38221.0
2019-02-08 13:35:00,73.35,73.36,73.31,73.35,28004.0,54.5028,54.5103,54.4731,54.5028,28004.0
2019-02-08 13:40:00,73.35,73.38,73.33,73.34,25427.0,54.5028,54.5251,54.488,54.4954,25427.0
2019-02-08 13:45:00,73.33,73.34,73.3,73.31,33668.0,54.488,54.4954,54.4657,54.4731,33668.0
2019-02-08 13:50:00,73.32,73.32,73.3,73.31,33421.0,54.4805,54.4805,54.4657,54.4731,33421.0
2019-02-08 13:55:00,73.31,73.43,73.31,73.41,151782.0,54.4731,54.5623,54.4731,54.5474,151782.0
2019-02-08 14:00:00,73.41,73.43,73.37,73.4,78070.0,54.5474,54.5623,54.5177,54.54,78070.0
2019-02-08 14:05:00,73.4,73.47,73.39,73.47,153816.0,54.54,54.592,54.5326,54.592,153816.0
2019-02-08 14:10:00,73.47,73.54,73.44,73.54,72311.0,54.592,54.644,54.5697,54.644,72311.0
2019-02-08 14:15:00,73.53,73.58,73.51,73.56,59780.0,54.6366,54.6737,54.6217,54.6589,59780.0
2019-02-08 14:20:00,73.57,73.63,73.55,73.63,70612.0,54.6663,54.7109,54.6514,54.7109,70612.0
2019-02-08 14:25:00,73.63,73.67,73.59,73.67,94038.0,54.7109,54.7406,54.6812,54.7406,94038.0
2019-02-08 14:30:00,73.67,73.72,73.64,73.71,77129.0,54.7406,54.7778,54.7183,54.7703,77129.0
2019-02-08 14:35:00,73.71,73.72,73.65,73.67,74057.0,54.7703,54.7778,54.7257,54.7406,74057.0
2019-02-08 14:40:00,73.67,73.72,73.65,73.72,89388.0,54.7406,54.7778,54.7257,54.7778,89388.0
2019-02-08 14:45:00,73.71,73.75,73.67,73.72,69548.0,54.7703,54.8001,54.7406,54.7778,69548.0
2019-02-08 14:50:00,73.73,73.73,73.68,73.69,71727.0,54.7852,54.7852,54.748,54.7555,71727.0
2019-02-08 14:55:00,73.69,73.7,73.63,73.63,98073.0,54.7555,54.7629,54.7109,54.7109,98073.0
2019-02-08 15:00:00,73.64,73.68,73.6,73.61,90040.0,54.7183,54.748,54.6886,54.696,90040.0
2019-02-08 15:05:00,73.61,73.69,73.61,73.68,72572.0,54.696,54.7555,54.696,54.748,72572.0
2019-02-08 15:10:00,73.68,73.77,73.67,73.76,90621.0,54.748,54.8149,54.7406,54.8075,90621.0
2019-02-08 15:15:00,73.77,73.77,73.72,73.76,89157.0,54.8149,54.8149,54.7778,54.8075,89157.0
2019-02-08 15:20:00,73.76,73.83,73.74,73.76,113490.0,54.8075,54.8595,54.7926,54.8075,113490.0
2019-02-08 15:25:00,73.76,73.81,73.74,73.8,108242.0,54.8075,54.8446,54.7926,54.8372,108242.0
2019-02-08 15:30:00,73.81,73.83,73.76,73.81,195799.0,54.8446,54.8595,54.8075,54.8446,195799.0
2019-02-08 15:35:00,73.81,73.83,73.75,73.82,131887.0,54.8446,54.8595,54.8001,54.8521,131887.0
2019-02-08 15:40:00,73.82,73.82,73.58,73.72,828382.0,54.8521,54.8521,54.6737,54.7778,828382.0
2019-02-08 15:45:00,73.72,73.77,73.7,73.73,179636.0,54.7778,54.8149,54.7629,54.7852,179636.0
2019-02-08 15:50:00,73.73,73.76,73.71,73.74,168079.0,54.7852,54.8075,54.7703,54.7926,168079.0
2019-02-08 15:55:00,73.73,74.0,73.71,73.99,651522.0,54.7852,54.9858,54.7703,54.9784,651522.0
2019-02-11 09:30:00,73.88,73.88,73.54,73.62,312967.0,54.8966,54.8966,54.644,54.7035,312967.0
2019-02-11 09:35:00,73.62,73.8,73.56,73.61,162530.0,54.7035,54.8372,54.6589,54.696,162530.0
2019-02-11 09:40:00,73.61,73.62,73.47,73.53,118617.0,54.696,54.7035,54.592,54.6366,118617.0
2019-02-11 09:45:00,73.53,73.59,73.4,73.56,101392.0,54.6366,54.6812,54.54,54.6589,101392.0
2019-02-11 09:50:00,73.56,73.7,73.51,73.7,100390.0,54.6589,54.7629,54.6217,54.7629,100390.0
2019-02-11 09:55:00,73.72,73.78,73.65,73.71,70859.0,54.7778,54.8223,54.7257,54.7703,70859.0
2019-02-11 10:00:00,73.71,73.76,73.61,73.73,102415.0,54.7703,54.8075,54.696,54.7852,102415.0
2019-02-11 10:05:00,73.74,73.83,73.71,73.79,51140.0,54.7926,54.8595,54.7703,54.8298,51140.0
2019-02-11 10:10:00,73.78,73.81,73.67,73.68,54367.0,54.8223,54.8446,54.7406,54.748,54367.0
2019-02-11 10:15:00,73.67,73.8,73.67,73.78,75420.0,54.7406,54.8372,54.7406,54.8223,75420.0
2019-02-11 10:20:00,73.77,73.85,73.62,73.68,111131.0,54.8149,54.8744,54.7035,54.748,111131.0
2019-02-11 10:25:00,73.67,73.68,73.6,73.64,63996.0,54.7406,54.748,54.6886,54.7183,63996.0
2019-02-11 10:30:00,73.64,73.65,73.53,73.56,84614.0,54.7183,54.7257,54.6366,54.6589,84614.0
2019-02-11 10:35:00,73.55,73.57,73.5,73.54,58645.0,54.6514,54.6663,54.6143,54.644,58645.0
2019-02-11 10:40:00,73.53,73.65,73.52,73.63,65732.0,54.6366,54.7257,54.6291,54.7109,65732.0
2019-02-11 10:45:00,73.63,73.73,73.61,73.67,73623.0,54.7109,54.7852,54.696,54.7406,73623.0
2019-02-11 10:50:00,73.67,73.7,73.62,73.65,63785.0,54.7406,54.7629,54.7035,54.7257,63785.0
2019-02-11 10:55:00,73.66,73.68,73.6,73.65,50993.0,54.7332,54.748,54.6886,54.7257,50993.0
2019-02-11 11:00:00,73.66,73.74,73.62,73.71,51329.0,54.7332,54.7926,54.7035,54.7703,51329.0
2019-02-11 11:05:00,73.71,73.77,73.56,73.58,65092.0,54.7703,54.8149,54.6589,54.6737,65092.0
2019-02-11 11:10:00,73.58,73.69,73.56,73.66,70158.0,54.6737,54.7555,54.6589,54.7332,70158.0
2019-02-11 11:15:00,73.67,73.77,73.66,73.71,48437.0,54.7406,54.8149,54.7332,54.7703,48437.0
2019-02-11 11:20:00,73.7,73.73,73.62,73.73,50256.0,54.7629,54.7852,54.7035,54.7852,50256.0
2019-02-11 11:25:00,73.72,73.77,73.66,73.67,69910.0,54.7778,54.8149,54.7332,54.7406,69910.0
2019-02-11 11:30:00,73.66,73.7,73.6,73.65,68743.0,54.7332,54.7629,54.6886,54.7257,68743.0
2019-02-11 11:35:00,73.65,73.71,73.63,73.65,31375.0,54.7257,54.7703,54.7109,54.7257,31375.0
2019-02-11 11:40:00,73.66,73.71,73.64,73.66,49064.0,54.7332,54.7703,54.7183,54.7332,49064.0
2019-02-11 11:45:00,73.66,73.76,73.66,73.7,41010.0,54.7332,54.8075,54.7332,54.7629,41010.0
2019-02-11 11:50:00,73.71,73.75,73.63,73.66,63707.0,54.7703,54.8001,54.7109,54.7332,63707.0
2019-02-11 11:55:00,73.66,73.81,73.65,73.81,102397.0,54.7332,54.8446,54.7257,54.8446,102397.0
2019-02-11 12:00:00,73.81,73.93,73.77,73.92,81448.0,54.8446,54.9338,54.8149,54.9264,81448.0
2019-02-11 12:05:00,73.92,74.01,73.91,73.97,72926.0,54.9264,54.9932,54.9189,54.9635,72926.0
2019-02-11 12:10:00,73.99,73.99,73.9,73.95,36639.0,54.9784,54.9784,54.9115,54.9487,36639.0
2019-02-11 12:15:00,73.95,73.96,73.84,73.86,42217.0,54.9487,54.9561,54.8669,54.8818,42217.0
2019-02-11 12:20:00,73.85,73.92,73.83,73.85,47741.0,54.8744,54.9264,54.8595,54.8744,47741.0
2019-02-11 12:25:00,73.85,73.97,73.85,73.93,37633.0,54.8744,54.9635,54.8744,54.9338,37633.0
2019-02-11 12:30:00,73.94,73.99,73.88,73.93,54910.0,54.9412,54.9784,54.8966,54.9338,54910.0
2019-02-11 12:35:00,73.94,73.96,73.9,73.91,51526.0,54.9412,54.9561,54.9115,54.9189,51526.0
2019-02-11 12:40:00,73.91,74.03,73.89,73.98,46451.0,54.9189,55.0081,54.9041,54.971,46451.0
2019-02-11 12:45:00,73.98,74.01,73.96,73.97,57451.0,54.971,54.9932,54.9561,54.9635,57451.0
2019-02-11 12:50:00,73.97,73.98,73.92,73.93,61434.0,54.9635,54.971,54.9264,54.9338,61434.0
2019-02-11 12:55:00,73.92,74.02,73.92,74.02,86833.0,54.9264,55.0007,54.9264,55.0007,86833.0
2019-02-11 13:00:00,74.01,74.09,73.97,74.01,109744.0,54.9932,55.0527,54.9635,54.9932,109744.0
2019-02-11 13:05:00,74.02,74.05,73.99,74.01,153381.0,55.0007,55.023,54.9784,54.9932,153381.0
2019-02-11 13:10:00,74.0,74.03,73.98,74.0,98999.0,54.9858,55.0081,54.971,54.9858,98999.0
2019-02-11 13:15:00,74.0,74.02,73.96,73.98,91146.0,54.9858,55.0007,54.9561,54.971,91146.0
2019-02-11 13:20:00,73.98,74.09,73.97,74.08,57486.0,54.971,55.0527,54.9635,55.0453,57486.0
2019-02-11 13:25:00,74.06,74.09,74.0,74.06,70774.0,55.0304,55.0527,54.9858,55.0304,70774.0
2019-02-11 13:30:00,74.05,74.06,74.03,74.03,84217.0,55.023,55.0304,55.0081,55.0081,84217.0
2019-02-11 13:35:00,74.03,74.04,73.91,74.0,73790.0,55.0081,55.0155,54.9189,54.9858,73790.0
2019-02-11 13:40:00,74.0,74.12,73.99,74.08,121736.0,54.9858,55.075,54.9784,55.0453,121736.0
2019-02-11 13:45:00,74.08,74.12,74.06,74.12,86857.0,55.0453,55.075,55.0304,55.075,86857.0
2019-02-11 13:50:00,74.11,74.12,74.08,74.11,45398.0,55.0675,55.075,55.0453,55.0675,45398.0
2019-02-11 13:55:00,74.11,74.12,74.07,74.07,40181.0,55.0675,55.075,55.0378,55.0378,40181.0
2019-02-11 14:00:00,74.07,74.08,74.01,74.04,50468.0,55.0378,55.0453,54.9932,55.0155,50468.0
2019-02-11 14:05:00,74.04,74.1,74.02,74.09,59922.0,55.0155,55.0601,55.0007,55.0527,59922.0
2019-02-11 14:10:00,74.09,74.12,74.05,74.06,75808.0,55.0527,55.075,55.023,55.0304,75808.0
2019-02-11 14:15:00,74.07,74.1,74.03,74.09,83999.0,55.0378,55.0601,55.0081,55.0527,83999.0
2019-02-11 14:20:00,74.09,74.16,74.08,74.11,96407.0,55.0527,55.1047,55.0453,55.0675,96407.0
2019-02-11 14:25:00,74.1,74.1,74.05,74.08,64321.0,55.0601,55.0601,55.023,55.0453,64321.0
2019-02-11 14:30:00,74.09,74.12,74.07,74.09,62192.0,55.0527,55.075,55.0378,55.0527,62192.0
2019-02-11 14:35:00,74.09,74.1,74.02,74.04,56981.0,55.0527,55.0601,55.0007,55.0155,56981.0
2019-02-11 14:40:00,74.04,74.11,74.03,74.05,64357.0,55.0155,55.0675,55.0081,55.023,64357.0
2019-02-11 14:45:00,74.05,74.05,73.92,73.94,56548.0,55.023,55.023,54.9264,54.9412,56548.0
2019-02-11 14:50:00,73.94,73.98,73.93,73.95,72386.0,54.9412,54.971,54.9338,54.9487,72386.0
2019-02-11 14:55:00,73.95,74.01,73.95,73.99,58249.0,54.9487,54.9932,54.9487,54.9784,58249.0
2019-02-11 15:00:00,74.0,74.03,73.97,73.98,101490.0,54.9858,55.0081,54.9635,54.971,101490.0
2019-02-11 15:05:00,73.99,74.04,73.97,74.02,47179.0,54.9784,55.0155,54.9635,55.0007,47179.0
2019-02-11 15:10:00,74.02,74.08,74.01,74.06,58524.0,55.0007,55.0453,54.9932,55.0304,58524.0
2019-02-11 15:15:00,74.06,74.1,74.01,74.05,97579.0,55.0304,55.0601,54.9932,55.023,97579.0
2019-02-11 15:20:00,74.05,74.08,74.01,74.05,51422.0,55.023,55.0453,54.9932,55.023,51422.0
2019-02-11 15:25:00,74.06,74.09,74.04,74.09,57431.0,55.0304,55.0527,55.0155,55.0527,57431.0
2019-02-11 15:30:00,74.09,74.09,73.99,74.02,110860.0,55.0527,55.0527,54.9784,55.0007,110860.0
2019-02-11 15:35:00,74.03,74.03,73.96,74.01,62782.0,55.0081,55.0081,54.9561,54.9932,62782.0
2019-02-11 15:40:00,74.01,74.02,73.97,73.99,103578.0,54.9932,55.0007,54.9635,54.9784,103578.0
2019-02-11 15:45:00,73.99,74.1,73.99,74.06,115749.0,54.9784,55.0601,54.9784,55.0304,115749.0
2019-02-11 15:50:00,74.06,74.15,74.05,74.12,254287.0,55.0304,55.0973,55.023,55.075,254287.0
2019-02-11 15:55:00,74.12,74.22,74.09,74.1,680562.0,55.075,55.1493,55.0527,55.0601,680562.0
2019-02-12 09:30:00,75.08,75.17,74.99,75.05,490688.0,55.7883,55.8552,55.7214,55.766,490688.0
2019-02-12 09:35:00,75.04,75.14,75.02,75.12,224523.0,55.7586,55.8329,55.7437,55.818,224523.0
2019-02-12 09:40:00,75.12,75.23,75.09,75.19,265069.0,55.818,55.8998,55.7957,55.87,265069.0
2019-02-12 09:45:00,75.19,75.2,74.99,75.04,162592.0,55.87,55.8775,55.7214,55.7586,162592.0
2019-02-12 09:50:00,75.05,75.08,74.99,75.06,105875.0,55.766,55.7883,55.7214,55.7734,105875.0
2019-02-12 09:55:00,75.06,75.11,74.99,75.04,108858.0,55.7734,55.8106,55.7214,55.7586,108858.0
2019-02-12 10:00:00,75.05,75.18,75.03,75.16,174745.0,55.766,55.8626,55.7512,55.8478,174745.0
2019-02-12 10:05:00,75.15,75.18,74.99,75.11,201117.0,55.8403,55.8626,55.7214,55.8106,201117.0
2019-02-12 10:10:00,75.11,75.22,75.11,75.11,166871.0,55.8106,55.8923,55.8106,55.8106,166871.0
2019-02-12 10:15:00,75.11,75.2,75.1,75.17,125617.0,55.8106,55.8775,55.8032,55.8552,125617.0
2019-02-12 10:20:00,75.16,75.21,75.07,75.09,132634.0,55.8478,55.8849,55.7809,55.7957,132634.0
2019-02-12 10:25:00,75.09,75.13,74.91,74.99,125384.0,55.7957,55.8255,55.662,55.7214,125384.0
2019-02-12 10:30:00,74.99,74.99,74.9,74.99,105466.0,55.7214,55.7214,55.6546,55.7214,105466.0
2019-02-12 10:35:00,74.98,75.05,74.95,74.99,77970.0,55.714,55.766,55.6917,55.7214,77970.0
2019-02-12 10:40:00,74.98,74.99,74.85,74.89,91599.0,55.714,55.7214,55.6174,55.6471,91599.0
2019-02-12 10:45:00,74.89,74.97,74.82,74.85,90909.0,55.6471,55.7066,55.5951,55.6174,90909.0
2019-02-12 10:50:00,74.84,74.94,74.84,74.92,90982.0,55.61,55.6843,55.61,55.6694,90982.0
2019-02-12 10:55:00,74.91,75.02,74.9,74.97,77928.0,55.662,55.7437,55.6546,55.7066,77928.0
2019-02-12 11:00:00,74.98,75.08,74.94,74.98,79055.0,55.714,55.7883,55.6843,55.714,79055.0
2019-02-12 11:05:00,74.98,75.05,74.97,75.02,76966.0,55.714,55.766,55.7066,55.7437,76966.0
2019-02-12 11:10:00,75.01,75.13,74.99,75.13,94634.0,55.7363,55.8255,55.7214,55.8255,94634.0
2019-02-12 11:15:00,75.12,75.15,75.08,75.12,59707.0,55.818,55.8403,55.7883,55.818,59707.0
2019-02-12 11:20:00,75.12,75.15,74.99,75.04,119737.0,55.818,55.8403,55.7214,55.7586,119737.0
2019-02-12 11:25:00,75.04,75.06,74.95,74.96,194764.0,55.7586,55.7734,55.6917,55.6991,194764.0
2019-02-12 11:30:00,74.96,74.99,74.86,74.88,226442.0,55.6991,55.7214,55.6248,55.6397,226442.0
2019-02-12 11:35:00,74.89,74.91,74.84,74.9,138434.0,55.6471,55.662,55.61,55.6546,138434.0
2019-02-12 11:40:00,74.91,75.07,74.9,75.06,88515.0,55.662,55.7809,55.6546,55.7734,88515.0
2019-02-12 11:45:00,75.06,75.06,74.99,75.02,51102.0,55.7734,55.7734,55.7214,55.7437,51102.0
2019-02-12 11:50:00,75.03,75.16,75.01,75.14,132433.0,55.7512,55.8478,55.7363,55.8329,132433.0
2019-02-12 11:55:00,75.14,75.24,75.13,75.2,125534.0,55.8329,55.9072,55.8255,55.8775,125534.0
2019-02-12 12:00:00,75.2,75.23,75.12,75.19,114165.0,55.8775,55.8998,55.818,55.87,114165.0
2019-02-12 12:05:00,75.19,75.2,75.03,75.03,138124.0,55.87,55.8775,55.7512,55.7512,138124.0
2019-02-12 12:10:00,75.02,75.08,75.01,75.03,63364.0,55.7437,55.7883,55.7363,55.7512,63364.0
2019-02-12 12:15:00,75.02,75.05,74.91,74.94,60545.0,55.7437,55.766,55.662,55.6843,60545.0
2019-02-12 12:20:00,74.94,75.01,74.94,75.01,48346.0,55.6843,55.7363,55.6843,55.7363,48346.0
2019-02-12 12:25:00,75.0,75.07,74.98,75.01,55047.0,55.7289,55.7809,55.714,55.7363,55047.0
2019-02-12 12:30:00,75.01,75.05,74.97,75.0,42861.0,55.7363,55.766,55.7066,55.7289,42861.0
2019-02-12 12:35:00,75.01,75.02,74.98,74.99,34467.0,55.7363,55.7437,55.714,55.7214,34467.0
2019-02-12 12:40:00,74.98,75.02,74.96,74.97,53505.0,55.714,55.7437,55.6991,55.7066,53505.0
2019-02-12 12:45:00,74.97,74.97,74.88,74.89,32378.0,55.7066,55.7066,55.6397,55.6471,32378.0
2019-02-12 12:50:00,74.9,74.93,74.86,74.87,65181.0,55.6546,55.6769,55.6248,55.6323,65181.0
2019-02-12 12:55:00,74.87,74.99,74.87,74.96,35460.0,55.6323,55.7214,55.6323,55.6991,35460.0
2019-02-12 13:00:00,74.96,75.0,74.92,74.98,57008.0,55.6991,55.7289,55.6694,55.714,57008.0
2019-02-12 13:05:00,74.98,75.07,74.98,75.04,70216.0,55.714,55.7809,55.714,55.7586,70216.0
2019-02-12 13:10:00,75.05,75.12,75.03,75.11,48356.0,55.766,55.818,55.7512,55.8106,48356.0
2019-02-12 13:15:00,75.11,75.13,75.07,75.11,39060.0,55.8106,55.8255,55.7809,55.8106,39060.0
2019-02-12 13:20:00,75.1,75.12,75.08,75.11,101377.0,55.8032,55.818,55.7883,55.8106,101377.0
2019-02-12 13:25:00,75.11,75.17,75.11,75.15,52641.0,55.8106,55.8552,55.8106,55.8403,52641.0
2019-02-12 13:30:00,75.15,75.22,75.12,75.22,77325.0,55.8403,55.8923,55.818,55.8923,77325.0
2019-02-12 13:35:00,75.22,75.25,75.19,75.2,68999.0,55.8923,55.9146,55.87,55.8775,68999.0
2019-02-12 13:40:00,75.2,75.23,75.17,75.22,58290.0,55.8775,55.8998,55.8552,55.8923,58290.0
2019-02-12 13:45:00,75.21,75.22,75.15,75.19,101294.0,55.8849,55.8923,55.8403,55.87,101294.0
2019-02-12 13:50:00,75.19,75.24,75.18,75.2,64802.0,55.87,55.9072,55.8626,55.8775,64802.0
2019-02-12 13:55:00,75.2,75.23,75.17,75.19,68882.0,55.8775,55.8998,55.8552,55.87,68882.0
2019-02-12 14:00:00,75.2,75.2,75.1,75.12,86804.0,55.8775,55.8775,55.8032,55.818,86804.0
2019-02-12 14:05:00,75.13,75.21,75.12,75.2,42225.0,55.8255,55.8849,55.818,55.8775,42225.0
2019-02-12 14:10:00,75.2,75.25,75.19,75.24,66180.0,55.8775,55.9146,55.87,55.9072,66180.0
2019-02-12 14:15:00,75.23,75.26,75.18,75.21,106233.0,55.8998,55.9221,55.8626,55.8849,106233.0
2019-02-12 14:20:00,75.22,75.25,75.17,75.25,72330.0,55.8923,55.9146,55.8552,55.9146,72330.0
2019-02-12 14:25:00,75.25,75.25,75.15,75.16,75871.0,55.9146,55.9146,55.8403,55.8478,75871.0
2019-02-12 14:30:00,75.17,75.21,75.15,75.19,61101.0,55.8552,55.8849,55.8403,55.87,61101.0
2019-02-12 14:35:00,75.18,75.21,75.17,75.21,41022.0,55.8626,55.8849,55.8552,55.8849,41022.0
2019-02-12 14:40:00,75.2,75.21,75.17,75.2,84603.0,55.8775,55.8849,55.8552,55.8775,84603.0
2019-02-12 14:45:00,75.2,75.28,75.19,75.24,75704.0,55.8775,55.9369,55.87,55.9072,75704.0
2019-02-12 14:50:00,75.24,75.29,75.23,75.27,142168.0,55.9072,55.9443,55.8998,55.9295,142168.0
2019-02-12 14:55:00,75.26,75.28,75.24,75.27,94972.0,55.9221,55.9369,55.9072,55.9295,94972.0
2019-02-12 15:00:00,75.27,75.3,75.24,75.26,75768.0,55.9295,55.9518,55.9072,55.9221,75768.0
2019-02-12 15:05:00,75.26,75.31,75.25,75.27,119052.0,55.9221,55.9592,55.9146,55.9295,119052.0
2019-02-12 15:10:00,75.26,75.28,75.23,75.28,102549.0,55.9221,55.9369,55.8998,55.9369,102549.0
2019-02-12 15:15:00,75.27,75.28,75.24,75.28,86977.0,55.9295,55.9369,55.9072,55.9369,86977.0
2019-02-12 15:20:00,75.28,75.31,75.26,75.28,131187.0,55.9369,55.9592,55.9221,55.9369,131187.0
2019-02-12 15:25:00,75.28,75.3,75.27,75.28,106478.0,55.9369,55.9518,55.9295,55.9369,106478.0
2019-02-12 15:30:00,75.28,75.32,75.27,75.3,147681.0,55.9369,55.9666,55.9295,55.9518,147681.0
2019-02-12 15:35:00,75.29,75.31,75.25,75.29,197907.0,55.9443,55.9592,55.9146,55.9443,197907.0
2019-02-12 15:40:00,75.3,75.31,75.25,75.27,201929.0,55.9518,55.9592,55.9146,55.9295,201929.0
2019-02-12 15:45:00,75.27,75.29,75.2,75.25,226604.0,55.9295,55.9443,55.8775,55.9146,226604.0
2019-02-12 15:50:00,75.24,75.32,75.21,75.3,281810.0,55.9072,55.9666,55.8849,55.9518,281810.0
2019-02-12 15:55:00,75.31,75.45,75.3,75.39,770966.0,55.9592,56.0632,55.9518,56.0187,770966.0
2019-02-13 09:30:00,75.58,75.94,75.51,75.88,298559.0,56.1598,56.4273,56.1078,56.3827,298559.0
2019-02-13 09:35:00,75.88,76.2,75.85,76.2,179304.0,56.3827,56.6205,56.3605,56.6205,179304.0
2019-02-13 09:40:00,76.21,76.37,76.2,76.37,260082.0,56.628,56.7468,56.6205,56.7468,260082.0
2019-02-13 09:45:00,76.37,76.54,76.36,76.49,329972.0,56.7468,56.8732,56.7394,56.836,329972.0
2019-02-13 09:50:00,76.5,76.51,76.29,76.3,230402.0,56.8434,56.8509,56.6874,56.6948,230402.0
2019-02-13 09:55:00,76.31,76.37,76.26,76.33,123822.0,56.7023,56.7468,56.6651,56.7171,123822.0
2019-02-13 10:00:00,76.33,76.34,76.19,76.19,194796.0,56.7171,56.7246,56.6131,56.6131,194796.0
2019-02-13 10:05:00,76.2,76.32,76.19,76.26,132767.0,56.6205,56.7097,56.6131,56.6651,132767.0
2019-02-13 10:10:00,76.26,76.43,76.23,76.38,177605.0,56.6651,56.7914,56.6428,56.7543,177605.0
2019-02-13 10:15:00,76.38,76.42,76.33,76.41,71633.0,56.7543,56.784,56.7171,56.7766,71633.0
2019-02-13 10:20:00,76.4,76.4,76.34,76.36,78329.0,56.7691,56.7691,56.7246,56.7394,78329.0
2019-02-13 10:25:00,76.36,76.42,76.31,76.38,82365.0,56.7394,56.784,56.7023,56.7543,82365.0
2019-02-13 10:30:00,76.38,76.49,76.18,76.39,210155.0,56.7543,56.836,56.6057,56.7617,210155.0
2019-02-13 10:35:00,76.39,76.49,76.36,76.43,164800.0,56.7617,56.836,56.7394,56.7914,164800.0
2019-02-13 10:40:00,76.42,76.48,76.38,76.47,82909.0,56.784,56.8286,56.7543,56.8212,82909.0
2019-02-13 10:45:00,76.47,76.5,76.34,76.36,119815.0,56.8212,56.8434,56.7246,56.7394,119815.0
2019-02-13 10:50:00,76.35,76.39,76.24,76.28,228388.0,56.732,56.7617,56.6502,56.68,228388.0
2019-02-13 10:55:00,76.27,76.32,76.21,76.26,133999.0,56.6725,56.7097,56.628,56.6651,133999.0
2019-02-13 11:00:00,76.26,76.39,76.25,76.37,124189.0,56.6651,56.7617,56.6577,56.7468,124189.0
2019-02-13 11:05:00,76.38,76.41,76.23,76.24,110483.0,56.7543,56.7766,56.6428,56.6502,110483.0
2019-02-13 11:10:00,76.23,76.28,76.19,76.27,193998.0,56.6428,56.68,56.6131,56.6725,193998.0
2019-02-13 11:15:00,76.28,76.28,76.11,76.24,226958.0,56.68,56.68,56.5537,56.6502,226958.0
2019-02-13 11:20:00,76.23,76.28,76.18,76.27,136108.0,56.6428,56.68,56.6057,56.6725,136108.0
2019-02-13 11:25:00,76.26,76.29,76.15,76.16,119105.0,56.6651,56.6874,56.5834,56.5908,119105.0
2019-02-13 11:30:00,76.16,76.17,76.02,76.06,151415.0,56.5908,56.5982,56.4868,56.5165,151415.0
2019-02-13 11:35:00,76.06,76.12,76.01,76.02,128792.0,56.5165,56.5611,56.4793,56.4868,128792.0
2019-02-13 11:40:00,76.02,76.02,75.86,75.87,119168.0,56.4868,56.4868,56.3679,56.3753,119168.0
2019-02-13 11:45:00,75.86,75.96,75.85,75.95,79054.0,56.3679,56.4422,56.3605,56.4348,79054.0
2019-02-13 11:50:00,75.95,76.05,75.94,76.03,91244.0,56.4348,56.5091,56.4273,56.4942,91244.0
2019-02-13 11:55:00,76.04,76.09,76.01,76.03,92815.0,56.5016,56.5388,56.4793,56.4942,92815.0
2019-02-13 12:00:00,76.04,76.09,75.97,75.98,114352.0,56.5016,56.5388,56.4496,56.4571,114352.0
2019-02-13 12:05:00,75.98,76.02,75.94,75.94,61315.0,56.4571,56.4868,56.4273,56.4273,61315.0
2019-02-13 12:10:00,75.95,75.99,75.88,75.92,79798.0,56.4348,56.4645,56.3827,56.4125,79798.0
2019-02-13 12:15:00,75.92,75.95,75.9,75.91,96901.0,56.4125,56.4348,56.3976,56.405,96901.0
2019-02-13 12:20:00,75.9,75.91,75.82,75.84,103231.0,56.3976,56.405,56.3382,56.353,103231.0
2019-02-13 12:25:00,75.83,75.88,75.81,75.85,68209.0,56.3456,56.3827,56.3307,56.3605,68209.0
2019-02-13 12:30:00,75.85,75.88,75.78,75.86,55783.0,56.3605,56.3827,56.3084,56.3679,55783.0
2019-02-13 12:35:00,75.86,75.87,75.77,75.79,51616.0,56.3679,56.3753,56.301,56.3159,51616.0
2019-02-13 12:40:00,75.79,75.82,75.77,75.8,35699.0,56.3159,56.3382,56.301,56.3233,35699.0
2019-02-13 12:45:00,75.8,75.84,75.79,75.8,64672.0,56.3233,56.353,56.3159,56.3233,64672.0
2019-02-13 12:50:00,75.8,75.81,75.75,75.77,75189.0,56.3233,56.3307,56.2862,56.301,75189.0
2019-02-13 12:55:00,75.78,75.81,75.75,75.8,42731.0,56.3084,56.3307,56.2862,56.3233,42731.0
2019-02-13 13:00:00,75.8,75.87,75.79,75.85,52163.0,56.3233,56.3753,56.3159,56.3605,52163.0
2019-02-13 13:05:00,75.86,75.87,75.82,75.86,51478.0,56.3679,56.3753,56.3382,56.3679,51478.0
2019-02-13 13:10:00,75.85,75.85,75.78,75.79,48817.0,56.3605,56.3605,56.3084,56.3159,48817.0
2019-02-13 13:15:00,75.79,75.79,75.73,75.76,63866.0,56.3159,56.3159,56.2713,56.2936,63866.0
2019-02-13 13:20:00,75.76,75.76,75.69,75.71,42658.0,56.2936,56.2936,56.2416,56.2564,42658.0
2019-02-13 13:25:00,75.7,75.75,75.69,75.73,46151.0,56.249,56.2862,56.2416,56.2713,46151.0
2019-02-13 13:30:00,75.73,75.74,75.68,75.69,51297.0,56.2713,56.2787,56.2341,56.2416,51297.0
2019-02-13 13:35:00,75.69,75.73,75.68,75.69,62970.0,56.2416,56.2713,56.2341,56.2416,62970.0
2019-02-13 13:40:00,75.68,75.69,75.64,75.67,53102.0,56.2341,56.2416,56.2044,56.2267,53102.0
2019-02-13 13:45:00,75.67,75.73,75.66,75.68,49188.0,56.2267,56.2713,56.2193,56.2341,49188.0
2019-02-13 13:50:00,75.67,75.71,75.61,75.65,142656.0,56.2267,56.2564,56.1821,56.2118,142656.0
2019-02-13 13:55:00,75.66,75.73,75.63,75.66,142372.0,56.2193,56.2713,56.197,56.2193,142372.0
2019-02-13 14:00:00,75.67,75.75,75.66,75.74,110582.0,56.2267,56.2862,56.2193,56.2787,110582.0
2019-02-13 14:05:00,75.73,75.74,75.66,75.68,68862.0,56.2713,56.2787,56.2193,56.2341,68862.0
2019-02-13 14:10:00,75.69,75.69,75.62,75.64,62855.0,56.2416,56.2416,56.1896,56.2044,62855.0
2019-02-13 14:15:00,75.64,75.7,75.6,75.67,76993.0,56.2044,56.249,56.1747,56.2267,76993.0
2019-02-13 14:20:00,75.66,75.7,75.63,75.66,81127.0,56.2193,56.249,56.197,56.2193,81127.0
2019-02-13 14:25:00,75.66,75.71,75.62,75.7,68800.0,56.2193,56.2564,56.1896,56.249,68800.0
2019-02-13 14:30:00,75.7,75.73,75.67,75.73,57047.0,56.249,56.2713,56.2267,56.2713,57047.0
2019-02-13 14:35:00,75.73,75.8,75.72,75.75,148264.0,56.2713,56.3233,56.2639,56.2862,148264.0
2019-02-13 14:40:00,75.74,75.82,75.73,75.81,55047.0,56.2787,56.3382,56.2713,56.3307,55047.0
2019-02-13 14:45:00,75.8,75.87,75.78,75.81,69315.0,56.3233,56.3753,56.3084,56.3307,69315.0
2019-02-13 14:50:00,75.81,75.85,75.81,75.83,54710.0,56.3307,56.3605,56.3307,56.3456,54710.0
2019-02-13 14:55:00,75.83,75.85,75.8,75.81,61090.0,56.3456,56.3605,56.3233,56.3307,61090.0
2019-02-13 15:00:00,75.82,75.86,75.76,75.8,68016.0,56.3382,56.3679,56.2936,56.3233,68016.0
2019-02-13 15:05:00,75.8,75.8,75.73,75.73,56608.0,56.3233,56.3233,56.2713,56.2713,56608.0
2019-02-13 15:10:00,75.74,75.85,75.74,75.85,55778.0,56.2787,56.3605,56.2787,56.3605,55778.0
2019-02-13 15:15:00,75.85,75.94,75.84,75.92,105195.0,56.3605,56.4273,56.353,56.4125,105195.0
2019-02-13 15:20:00,75.92,75.95,75.89,75.95,125042.0,56.4125,56.4348,56.3902,56.4348,125042.0
2019-02-13 15:25:00,75.94,76.02,75.91,75.99,149790.0,56.4273,56.4868,56.405,56.4645,149790.0
2019-02-13 15:30:00,75.99,76.05,75.98,76.02,112454.0,56.4645,56.5091,56.4571,56.4868,112454.0
2019-02-13 15:35:00,76.02,76.05,75.97,76.04,180756.0,56.4868,56.5091,56.4496,56.5016,180756.0
2019-02-13 15:40:00,76.04,76.12,76.01,76.09,148451.0,56.5016,56.5611,56.4793,56.5388,148451.0
2019-02-13 15:45:00,76.1,76.12,75.96,76.06,222702.0,56.5462,56.5611,56.4422,56.5165,222702.0
2019-02-13 15:50:00,76.06,76.1,76.0,76.09,259716.0,56.5165,56.5462,56.4719,56.5388,259716.0
2019-02-13 15:55:00,76.09,76.29,76.08,76.26,1133106.0,56.5388,56.6874,56.5314,56.6651,1133106.0
2019-02-14 09:30:00,76.26,76.49,76.08,76.17,262441.0,56.6651,56.836,56.5314,56.5982,262441.0
2019-02-14 09:35:00,76.16,76.17,75.91,75.92,118406.0,56.5908,56.5982,56.405,56.4125,118406.0
2019-02-14 09:40:00,75.91,75.95,75.75,75.87,130286.0,56.405,56.4348,56.2862,56.3753,130286.0
2019-02-14 09:45:00,75.87,75.95,75.71,75.92,174592.0,56.3753,56.4348,56.2564,56.4125,174592.0
2019-02-14 09:50:00,75.91,76.03,75.87,75.97,157750.0,56.405,56.4942,56.3753,56.4496,157750.0
2019-02-14 09:55:00,75.96,76.06,75.93,76.05,98075.0,56.4422,56.5165,56.4199,56.5091,98075.0
2019-02-14 10:00:00,76.05,76.05,75.77,75.8,159404.0,56.5091,56.5091,56.301,56.3233,159404.0
2019-02-14 10:05:00,75.8,75.97,75.75,75.94,134608.0,56.3233,56.4496,56.2862,56.4273,134608.0
2019-02-14 10:10:00,75.94,76.02,75.92,75.95,98689.0,56.4273,56.4868,56.4125,56.4348,98689.0
2019-02-14 10:15:00,75.97,76.11,75.95,76.1,77636.0,56.4496,56.5537,56.4348,56.5462,77636.0
2019-02-14 10:20:00,76.1,76.11,75.98,76.02,76862.0,56.5462,56.5537,56.4571,56.4868,76862.0
2019-02-14 10:25:00,76.01,76.07,75.94,76.06,80850.0,56.4793,56.5239,56.4273,56.5165,80850.0
2019-02-14 10:30:00,76.06,76.24,76.03,76.2,122508.0,56.5165,56.6502,56.4942,56.6205,122508.0
2019-02-14 10:35:00,76.2,76.23,75.82,75.98,330212.0,56.6205,56.6428,56.3382,56.4571,330212.0
2019-02-14 10:40:00,75.98,76.2,75.98,75.99,172557.0,56.4571,56.6205,56.4571,56.4645,172557.0
2019-02-14 10:45:00,75.99,76.1,75.98,76.05,94791.0,56.4645,56.5462,56.4571,56.5091,94791.0
2019-02-14 10:50:00,76.05,76.1,76.0,76.02,84783.0,56.5091,56.5462,56.4719,56.4868,84783.0
2019-02-14 10:55:00,76.01,76.16,75.92,76.14,138566.0,56.4793,56.5908,56.4125,56.5759,138566.0
2019-02-14 11:00:00,76.14,76.16,75.9,75.94,126786.0,56.5759,56.5908,56.3976,56.4273,126786.0
2019-02-14 11:05:00,75.95,76.15,75.94,76.12,151100.0,56.4348,56.5834,56.4273,56.5611,151100.0
2019-02-14 11:10:00,76.12,76.15,75.92,75.95,101168.0,56.5611,56.5834,56.4125,56.4348,101168.0
2019-02-14 11:15:00,75.93,76.02,75.92,75.97,198668.0,56.4199,56.4868,56.4125,56.4496,198668.0
2019-02-14 11:20:00,75.97,75.98,75.87,75.91,192675.0,56.4496,56.4571,56.3753,56.405,192675.0
2019-02-14 11:25:00,75.91,75.98,75.88,75.91,103953.0,56.405,56.4571,56.3827,56.405,103953.0
2019-02-14 11:30:00,75.92,75.92,75.8,75.83,101776.0,56.4125,56.4125,56.3233,56.3456,101776.0
2019-02-14 11:35:00,75.82,75.95,75.8,75.92,130869.0,56.3382,56.4348,56.3233,56.4125,130869.0
2019-02-14 11:40:00,75.92,75.97,75.89,75.91,112486.0,56.4125,56.4496,56.3902,56.405,112486.0
2019-02-14 11:45:00,75.92,76.0,75.87,75.97,98268.0,56.4125,56.4719,56.3753,56.4496,98268.0
2019-02-14 11:50:00,75.97,76.03,75.96,75.99,79094.0,56.4496,56.4942,56.4422,56.4645,79094.0
2019-02-14 11:55:00,76.0,76.05,75.97,76.02,69431.0,56.4719,56.5091,56.4496,56.4868,69431.0
2019-02-14 12:00:00,76.02,76.16,76.0,76.15,119638.0,56.4868,56.5908,56.4719,56.5834,119638.0
2019-02-14 12:05:00,76.15,76.23,76.13,76.18,94525.0,56.5834,56.6428,56.5685,56.6057,94525.0
2019-02-14 12:10:00,76.19,76.19,76.13,76.16,43451.0,56.6131,56.6131,56.5685,56.5908,43451.0
2019-02-14 12:15:00,76.16,76.22,76.08,76.21,91767.0,56.5908,56.6354,56.5314,56.628,91767.0
2019-02-14 12:20:00,76.2,76.31,76.16,76.28,76837.0,56.6205,56.7023,56.5908,56.68,76837.0
2019-02-14 12:25:00,76.29,76.34,76.27,76.33,104017.0,56.6874,56.7246,56.6725,56.7171,104017.0
2019-02-14 12:30:00,76.33,76.37,76.31,76.34,109689.0,56.7171,56.7468,56.7023,56.7246,109689.0
2019-02-14 12:35:00,76.34,76.38,76.31,76.34,97921.0,56.7246,56.7543,56.7023,56.7246,97921.0
2019-02-14 12:40:00,76.34,76.42,76.33,76.37,105915.0,56.7246,56.784,56.7171,56.7468,105915.0
2019-02-14 12:45:00,76.37,76.4,76.34,76.36,68312.0,56.7468,56.7691,56.7246,56.7394,68312.0
2019-02-14 12:50:00,76.36,76.4,76.33,76.36,69045.0,56.7394,56.7691,56.7171,56.7394,69045.0
2019-02-14 12:55:00,76.38,76.42,76.35,76.42,101680.0,56.7543,56.784,56.732,56.784,101680.0
2019-02-14 13:00:00,76.42,76.46,76.37,76.4,83262.0,56.784,56.8137,56.7468,56.7691,83262.0
2019-02-14 13:05:00,76.4,76.44,76.38,76.42,77540.0,56.7691,56.7989,56.7543,56.784,77540.0
2019-02-14 13:10:00,76.42,76.45,76.39,76.43,93651.0,56.784,56.8063,56.7617,56.7914,93651.0
2019-02-14 13:15:00,76.44,76.5,76.41,76.46,131389.0,56.7989,56.8434,56.7766,56.8137,131389.0
2019-02-14 13:20:00,76.45,76.46,76.39,76.44,138612.0,56.8063,56.8137,56.7617,56.7989,138612.0
2019-02-14 13:25:00,76.43,76.46,76.4,76.46,60398.0,56.7914,56.8137,56.7691,56.8137,60398.0
2019-02-14 13:30:00,76.45,76.49,76.44,76.44,76726.0,56.8063,56.836,56.7989,56.7989,76726.0
2019-02-14 13:35:00,76.44,76.47,76.42,76.45,31694.0,56.7989,56.8212,56.784,56.8063,31694.0
2019-02-14 13:40:00,76.44,76.45,76.34,76.34,78767.0,56.7989,56.8063,56.7246,56.7246,78767.0
2019-02-14 13:45:00,76.34,76.41,76.34,76.4,52346.0,56.7246,56.7766,56.7246,56.7691,52346.0
2019-02-14 13:50:00,76.4,76.41,76.37,76.39,79760.0,56.7691,56.7766,56.7468,56.7617,79760.0
2019-02-14 13:55:00,76.39,76.43,76.38,76.39,81347.0,56.7617,56.7914,56.7543,56.7617,81347.0
2019-02-14 14:00:00,76.4,76.43,76.36,76.37,146182.0,56.7691,56.7914,56.7394,56.7468,146182.0
2019-02-14 14:05:00,76.37,76.41,76.33,76.41,97020.0,56.7468,56.7766,56.7171,56.7766,97020.0
2019-02-14 14:10:00,76.41,76.42,76.38,76.4,48628.0,56.7766,56.784,56.7543,56.7691,48628.0
2019-02-14 14:15:00,76.39,76.4,76.36,76.37,55311.0,56.7617,56.7691,56.7394,56.7468,55311.0
2019-02-14 14:20:00,76.38,76.42,76.35,76.42,58867.0,56.7543,56.784,56.732,56.784,58867.0
2019-02-14 14:25:00,76.41,76.44,76.38,76.39,71430.0,56.7766,56.7989,56.7543,56.7617,71430.0
2019-02-14 14:30:00,76.39,76.42,76.35,76.39,93067.0,56.7617,56.784,56.732,56.7617,93067.0
2019-02-14 14:35:00,76.4,76.42,76.36,76.37,39566.0,56.7691,56.784,56.7394,56.7468,39566.0
2019-02-14 14:40:00,76.38,76.47,76.36,76.47,50581.0,56.7543,56.8212,56.7394,56.8212,50581.0
2019-02-14 14:45:00,76.46,76.51,76.45,76.51,120413.0,56.8137,56.8509,56.8063,56.8509,120413.0
2019-02-14 14:50:00,76.5,76.51,76.42,76.48,60166.0,56.8434,56.8509,56.784,56.8286,60166.0
2019-02-14 14:55:00,76.49,76.51,76.41,76.44,80177.0,56.836,56.8509,56.7766,56.7989,80177.0
2019-02-14 15:00:00,76.45,76.54,76.44,76.48,68873.0,56.8063,56.8732,56.7989,56.8286,68873.0
2019-02-14 15:05:00,76.47,76.65,76.37,76.39,151129.0,56.8212,56.9549,56.7468,56.7617,151129.0
2019-02-14 15:10:00,76.4,76.43,76.27,76.32,127240.0,56.7691,56.7914,56.6725,56.7097,127240.0
2019-02-14 15:15:00,76.33,76.39,76.32,76.33,113485.0,56.7171,56.7617,56.7097,56.7171,113485.0
2019-02-14 15:20:00,76.33,76.37,76.3,76.34,71632.0,56.7171,56.7468,56.6948,56.7246,71632.0
2019-02-14 15:25:00,76.35,76.37,76.28,76.3,110489.0,56.732,56.7468,56.68,56.6948,110489.0
2019-02-14 15:30:00,76.3,76.46,76.3,76.44,157137.0,56.6948,56.8137,56.6948,56.7989,157137.0
2019-02-14 15:35:00,76.44,76.48,76.39,76.4,152605.0,56.7989,56.8286,56.7617,56.7691,152605.0
2019-02-14 15:40:00,76.4,76.4,76.31,76.34,121407.0,56.7691,56.7691,56.7023,56.7246,121407.0
2019-02-14 15:45:00,76.34,76.35,76.19,76.19,179230.0,56.7246,56.732,56.6131,56.6131,179230.0
2019-02-14 15:50:00,76.2,76.24,76.16,76.2,334125.0,56.6205,56.6502,56.5908,56.6205,334125.0
2019-02-14 15:55:00,76.2,76.27,76.16,76.26,912739.0,56.6205,56.6725,56.5908,56.6651,912739.0
2019-02-15 09:30:00,76.94,77.11,76.86,76.89,1249585.0,57.1704,57.2967,57.1109,57.1332,1249585.0
2019-02-15 09:35:00,76.89,77.01,76.88,76.98,180358.0,57.1332,57.2224,57.1258,57.2001,180358.0
2019-02-15 09:40:00,76.99,77.17,76.98,77.07,174137.0,57.2075,57.3413,57.2001,57.267,174137.0
2019-02-15 09:45:00,77.07,77.13,77.01,77.09,214606.0,57.267,57.3116,57.2224,57.2818,214606.0
2019-02-15 09:50:00,77.09,77.22,77.06,77.2,166080.0,57.2818,57.3784,57.2596,57.3636,166080.0
2019-02-15 09:55:00,77.2,77.24,77.01,77.02,117633.0,57.3636,57.3933,57.2224,57.2298,117633.0
2019-02-15 10:00:00,77.02,77.04,76.86,76.9,185364.0,57.2298,57.2447,57.1109,57.1407,185364.0
2019-02-15 10:05:00,76.9,76.97,76.85,76.9,155418.0,57.1407,57.1927,57.1035,57.1407,155418.0
2019-02-15 10:10:00,76.91,76.94,76.83,76.88,94210.0,57.1481,57.1704,57.0886,57.1258,94210.0
2019-02-15 10:15:00,76.89,76.97,76.85,76.97,89256.0,57.1332,57.1927,57.1035,57.1927,89256.0
2019-02-15 10:20:00,76.96,77.02,76.92,76.99,93384.0,57.1852,57.2298,57.1555,57.2075,93384.0
2019-02-15 10:25:00,76.99,77.0,76.88,76.9,109824.0,57.2075,57.215,57.1258,57.1407,109824.0
2019-02-15 10:30:00,76.89,76.96,76.82,76.82,79709.0,57.1332,57.1852,57.0812,57.0812,79709.0
2019-02-15 10:35:00,76.83,76.9,76.81,76.87,60797.0,57.0886,57.1407,57.0738,57.1184,60797.0
2019-02-15 10:40:00,76.86,76.9,76.75,76.76,97427.0,57.1109,57.1407,57.0292,57.0366,97427.0
2019-02-15 10:45:00,76.77,76.85,76.77,76.84,100314.0,57.0441,57.1035,57.0441,57.0961,100314.0
2019-02-15 10:50:00,76.85,76.87,76.78,76.83,100288.0,57.1035,57.1184,57.0515,57.0886,100288.0
2019-02-15 10:55:00,76.83,76.93,76.82,76.83,113280.0,57.0886,57.163,57.0812,57.0886,113280.0
2019-02-15 11:00:00,76.83,76.97,76.83,76.97,107480.0,57.0886,57.1927,57.0886,57.1927,107480.0
2019-02-15 11:05:00,76.96,76.99,76.87,76.88,148256.0,57.1852,57.2075,57.1184,57.1258,148256.0
2019-02-15 11:10:00,76.89,76.89,76.78,76.81,65937.0,57.1332,57.1332,57.0515,57.0738,65937.0
2019-02-15 11:15:00,76.81,76.9,76.8,76.86,74697.0,57.0738,57.1407,57.0664,57.1109,74697.0
2019-02-15 11:20:00,76.85,76.87,76.78,76.81,82629.0,57.1035,57.1184,57.0515,57.0738,82629.0
2019-02-15 11:25:00,76.81,76.94,76.81,76.93,76034.0,57.0738,57.1704,57.0738,57.163,76034.0
2019-02-15 11:30:00,76.92,76.96,76.89,76.91,89681.0,57.1555,57.1852,57.1332,57.1481,89681.0
2019-02-15 11:35:00,76.9,76.96,76.89,76.94,55465.0,57.1407,57.1852,57.1332,57.1704,55465.0
2019-02-15 11:40:00,76.94,76.98,76.93,76.94,40181.0,57.1704,57.2001,57.163,57.1704,40181.0
2019-02-15 11:45:00,76.93,76.99,76.89,76.98,76229.0,57.163,57.2075,57.1332,57.2001,76229.0
2019-02-15 11:50:00,76.99,77.08,76.96,77.02,111139.0,57.2075,57.2744,57.1852,57.2298,111139.0
2019-02-15 11:55:00,77.03,77.08,77.01,77.05,51012.0,57.2373,57.2744,57.2224,57.2521,51012.0
2019-02-15 12:00:00,77.06,77.09,76.96,76.98,47022.0,57.2596,57.2818,57.1852,57.2001,47022.0
2019-02-15 12:05:00,76.97,77.02,76.95,77.0,86533.0,57.1927,57.2298,57.1778,57.215,86533.0
2019-02-15 12:10:00,77.0,77.05,76.98,76.99,61935.0,57.215,57.2521,57.2001,57.2075,61935.0
2019-02-15 12:15:00,76.99,77.02,76.9,76.93,79928.0,57.2075,57.2298,57.1407,57.163,79928.0
2019-02-15 12:20:00,76.94,76.96,76.88,76.89,34373.0,57.1704,57.1852,57.1258,57.1332,34373.0
2019-02-15 12:25:00,76.89,76.98,76.89,76.94,47730.0,57.1332,57.2001,57.1332,57.1704,47730.0
2019-02-15 12:30:00,76.95,76.97,76.93,76.95,47233.0,57.1778,57.1927,57.163,57.1778,47233.0
2019-02-15 12:35:00,76.95,77.0,76.93,76.99,49168.0,57.1778,57.215,57.163,57.2075,49168.0
2019-02-15 12:40:00,77.0,77.05,76.97,77.01,74426.0,57.215,57.2521,57.1927,57.2224,74426.0
2019-02-15 12:45:00,77.01,77.02,76.94,76.96,42260.0,57.2224,57.2298,57.1704,57.1852,42260.0
2019-02-15 12:50:00,76.96,76.96,76.92,76.96,38384.0,57.1852,57.1852,57.1555,57.1852,38384.0
2019-02-15 12:55:00,76.96,76.98,76.94,76.97,43288.0,57.1852,57.2001,57.1704,57.1927,43288.0
2019-02-15 13:00:00,76.97,76.99,76.93,76.95,55293.0,57.1927,57.2075,57.163,57.1778,55293.0
2019-02-15 13:05:00,76.95,76.95,76.91,76.92,92444.0,57.1778,57.1778,57.1481,57.1555,92444.0
2019-02-15 13:10:00,76.92,76.94,76.89,76.9,60553.0,57.1555,57.1704,57.1332,57.1407,60553.0
2019-02-15 13:15:00,76.9,76.95,76.87,76.92,52162.0,57.1407,57.1778,57.1184,57.1555,52162.0
2019-02-15 13:20:00,76.92,76.92,76.89,76.91,49193.0,57.1555,57.1555,57.1332,57.1481,49193.0
2019-02-15 13:25:00,76.91,76.93,76.89,76.91,104818.0,57.1481,57.163,57.1332,57.1481,104818.0
2019-02-15 13:30:00,76.9,76.92,76.88,76.9,58376.0,57.1407,57.1555,57.1258,57.1407,58376.0
2019-02-15 13:35:00,76.9,76.93,76.88,76.93,40303.0,57.1407,57.163,57.1258,57.163,40303.0
2019-02-15 13:40:00,76.93,76.97,76.91,76.93,60916.0,57.163,57.1927,57.1481,57.163,60916.0
2019-02-15 13:45:00,76.94,76.99,76.92,76.97,43143.0,57.1704,57.2075,57.1555,57.1927,43143.0
2019-02-15 13:50:00,76.97,77.05,76.96,77.04,61411.0,57.1927,57.2521,57.1852,57.2447,61411.0
2019-02-15 13:55:00,77.03,77.03,76.98,76.98,40767.0,57.2373,57.2373,57.2001,57.2001,40767.0
2019-02-15 14:00:00,76.98,77.05,76.98,77.05,78547.0,57.2001,57.2521,57.2001,57.2521,78547.0
2019-02-15 14:05:00,77.05,77.09,77.04,77.06,56617.0,57.2521,57.2818,57.2447,57.2596,56617.0
2019-02-15 14:10:00,77.07,77.11,77.06,77.09,81777.0,57.267,57.2967,57.2596,57.2818,81777.0
2019-02-15 14:15:00,77.09,77.19,77.08,77.19,108143.0,57.2818,57.3561,57.2744,57.3561,108143.0
2019-02-15 14:20:00,77.18,77.22,77.18,77.19,80112.0,57.3487,57.3784,57.3487,57.3561,80112.0
2019-02-15 14:25:00,77.19,77.21,77.15,77.17,95162.0,57.3561,57.371,57.3264,57.3413,95162.0
2019-02-15 14:30:00,77.18,77.23,77.16,77.22,88625.0,57.3487,57.3859,57.3339,57.3784,88625.0
2019-02-15 14:35:00,77.22,77.29,77.21,77.26,99172.0,57.3784,57.4305,57.371,57.4082,99172.0
2019-02-15 14:40:00,77.27,77.28,77.22,77.26,40986.0,57.4156,57.423,57.3784,57.4082,40986.0
2019-02-15 14:45:00,77.26,77.27,77.23,77.23,61741.0,57.4082,57.4156,57.3859,57.3859,61741.0
2019-02-15 14:50:00,77.24,77.27,77.23,77.24,72026.0,57.3933,57.4156,57.3859,57.3933,72026.0
2019-02-15 14:55:00,77.25,77.31,77.21,77.27,125774.0,57.4007,57.4453,57.371,57.4156,125774.0
2019-02-15 15:00:00,77.27,77.31,77.24,77.29,76483.0,57.4156,57.4453,57.3933,57.4305,76483.0
2019-02-15 15:05:00,77.29,77.3,77.26,77.29,75476.0,57.4305,57.4379,57.4082,57.4305,75476.0
2019-02-15 15:10:00,77.29,77.3,77.25,77.28,96501.0,57.4305,57.4379,57.4007,57.423,96501.0
2019-02-15 15:15:00,77.27,77.28,77.23,77.24,93697.0,57.4156,57.423,57.3859,57.3933,93697.0
2019-02-15 15:20:00,77.25,77.28,77.21,77.27,106367.0,57.4007,57.423,57.371,57.4156,106367.0
2019-02-15 15:25:00,77.26,77.29,77.23,77.26,105987.0,57.4082,57.4305,57.3859,57.4082,105987.0
2019-02-15 15:30:00,77.26,77.28,77.2,77.27,121332.0,57.4082,57.423,57.3636,57.4156,121332.0
2019-02-15 15:35:00,77.27,77.33,77.26,77.33,144754.0,57.4156,57.4602,57.4082,57.4602,144754.0
2019-02-15 15:40:00,77.33,77.44,77.27,77.42,212828.0,57.4602,57.5419,57.4156,57.527,212828.0
2019-02-15 15:45:00,77.42,77.49,77.42,77.47,331245.0,57.527,57.5791,57.527,57.5642,331245.0
2019-02-15 15:50:00,77.47,77.49,77.42,77.44,409800.0,57.5642,57.5791,57.527,57.5419,409800.0
2019-02-15 15:55:00,77.44,77.76,77.44,77.74,1581939.0,57.5419,57.7797,57.5419,57.7648,1581939.0
2019-02-19 09:30:00,77.56,77.74,77.45,77.7,346572.0,57.6311,57.7648,57.5493,57.7351,346572.0
2019-02-19 09:35:00,77.71,77.81,77.65,77.81,197015.0,57.7425,57.8168,57.698,57.8168,197015.0
2019-02-19 09:40:00,77.81,77.94,77.72,77.86,274425.0,57.8168,57.9134,57.75,57.854,274425.0
2019-02-19 09:45:00,77.86,77.87,77.69,77.71,131047.0,57.854,57.8614,57.7277,57.7425,131047.0
2019-02-19 09:50:00,77.71,77.73,77.64,77.7,223241.0,57.7425,57.7574,57.6905,57.7351,223241.0
2019-02-19 09:55:00,77.7,77.79,77.61,77.72,299231.0,57.7351,57.802,57.6682,57.75,299231.0
2019-02-19 10:00:00,77.72,77.75,77.6,77.69,197644.0,57.75,57.7723,57.6608,57.7277,197644.0
2019-02-19 10:05:00,77.69,77.7,77.58,77.66,117507.0,57.7277,57.7351,57.6459,57.7054,117507.0
2019-02-19 10:10:00,77.66,77.79,77.66,77.74,167166.0,57.7054,57.802,57.7054,57.7648,167166.0
2019-02-19 10:15:00,77.74,77.81,77.64,77.68,120058.0,57.7648,57.8168,57.6905,57.7202,120058.0
2019-02-19 10:20:00,77.67,77.7,77.65,77.68,99145.0,57.7128,57.7351,57.698,57.7202,99145.0
2019-02-19 10:25:00,77.68,77.73,77.65,77.68,175197.0,57.7202,57.7574,57.698,57.7202,175197.0
2019-02-19 10:30:00,77.68,77.71,77.5,77.59,320645.0,57.7202,57.7425,57.5865,57.6534,320645.0
2019-02-19 10:35:00,77.59,77.6,77.47,77.53,191244.0,57.6534,57.6608,57.5642,57.6088,191244.0
2019-02-19 10:40:00,77.54,77.72,77.53,77.72,178749.0,57.6162,57.75,57.6088,57.75,178749.0
2019-02-19 10:45:00,77.72,77.73,77.6,77.65,124496.0,57.75,57.7574,57.6608,57.698,124496.0
2019-02-19 10:50:00,77.65,77.7,77.56,77.57,286165.0,57.698,57.7351,57.6311,57.6385,286165.0
2019-02-19 10:55:00,77.57,77.64,77.55,77.64,86223.0,57.6385,57.6905,57.6236,57.6905,86223.0
2019-02-19 11:00:00,77.65,77.79,77.65,77.75,111356.0,57.698,57.802,57.698,57.7723,111356.0
2019-02-19 11:05:00,77.74,77.79,77.65,77.71,92491.0,57.7648,57.802,57.698,57.7425,92491.0
2019-02-19 11:10:00,77.7,77.76,77.67,77.73,81104.0,57.7351,57.7797,57.7128,57.7574,81104.0
2019-02-19 11:15:00,77.73,77.77,77.7,77.74,65980.0,57.7574,57.7871,57.7351,57.7648,65980.0
2019-02-19 11:20:00,77.74,77.79,77.71,77.76,105384.0,57.7648,57.802,57.7425,57.7797,105384.0
2019-02-19 11:25:00,77.76,77.84,77.73,77.82,114130.0,57.7797,57.8391,57.7574,57.8243,114130.0
2019-02-19 11:30:00,77.81,77.88,77.81,77.87,146869.0,57.8168,57.8689,57.8168,57.8614,146869.0
2019-02-19 11:35:00,77.88,77.99,77.88,77.95,81970.0,57.8689,57.9506,57.8689,57.9209,81970.0
2019-02-19 11:40:00,77.95,78.02,77.94,78.02,207064.0,57.9209,57.9729,57.9134,57.9729,207064.0
2019-02-19 11:45:00,78.02,78.14,77.97,78.13,175115.0,57.9729,58.062,57.9357,58.0546,175115.0
2019-02-19 11:50:00,78.13,78.19,78.09,78.15,129026.0,58.0546,58.0992,58.0249,58.0695,129026.0
2019-02-19 11:55:00,78.15,78.26,78.14,78.24,85486.0,58.0695,58.1512,58.062,58.1364,85486.0
2019-02-19 12:00:00,78.24,78.26,78.16,78.19,98594.0,58.1364,58.1512,58.0769,58.0992,98594.0
2019-02-19 12:05:00,78.18,78.22,78.17,78.2,71445.0,58.0918,58.1215,58.0843,58.1066,71445.0
2019-02-19 12:10:00,78.2,78.22,78.16,78.17,57348.0,58.1066,58.1215,58.0769,58.0843,57348.0
2019-02-19 12:15:00,78.17,78.21,78.1,78.12,76501.0,58.0843,58.1141,58.0323,58.0472,76501.0
2019-02-19 12:20:00,78.13,78.2,78.12,78.17,67409.0,58.0546,58.1066,58.0472,58.0843,67409.0
2019-02-19 12:25:00,78.17,78.18,78.1,78.17,74962.0,58.0843,58.0918,58.0323,58.0843,74962.0
2019-02-19 12:30:00,78.16,78.2,78.12,78.15,70589.0,58.0769,58.1066,58.0472,58.0695,70589.0
2019-02-19 12:35:00,78.16,78.18,78.11,78.12,76716.0,58.0769,58.0918,58.0398,58.0472,76716.0
2019-02-19 12:40:00,78.11,78.19,78.1,78.19,97729.0,58.0398,58.0992,58.0323,58.0992,97729.0
2019-02-19 12:45:00,78.19,78.22,78.16,78.19,92017.0,58.0992,58.1215,58.0769,58.0992,92017.0
2019-02-19 12:50:00,78.18,78.24,78.16,78.23,111634.0,58.0918,58.1364,58.0769,58.1289,111634.0
2019-02-19 12:55:00,78.23,78.25,78.19,78.2,99510.0,58.1289,58.1438,58.0992,58.1066,99510.0
2019-02-19 13:00:00,78.2,78.21,78.15,78.15,47418.0,58.1066,58.1141,58.0695,58.0695,47418.0
2019-02-19 13:05:00,78.15,78.16,78.11,78.14,58266.0,58.0695,58.0769,58.0398,58.062,58266.0
2019-02-19 13:10:00,78.13,78.14,78.1,78.11,40682.0,58.0546,58.062,58.0323,58.0398,40682.0
2019-02-19 13:15:00,78.11,78.17,78.1,78.15,69964.0,58.0398,58.0843,58.0323,58.0695,69964.0
2019-02-19 13:20:00,78.15,78.17,78.14,78.14,82208.0,58.0695,58.0843,58.062,58.062,82208.0
2019-02-19 13:25:00,78.14,78.18,78.13,78.15,46437.0,58.062,58.0918,58.0546,58.0695,46437.0
2019-02-19 13:30:00,78.15,78.16,78.09,78.11,49500.0,58.0695,58.0769,58.0249,58.0398,49500.0
2019-02-19 13:35:00,78.1,78.15,78.09,78.14,53461.0,58.0323,58.0695,58.0249,58.062,53461.0
2019-02-19 13:40:00,78.15,78.25,78.13,78.24,135919.0,58.0695,58.1438,58.0546,58.1364,135919.0
2019-02-19 13:45:00,78.24,78.29,78.22,78.27,45286.0,58.1364,58.1735,58.1215,58.1586,45286.0
2019-02-19 13:50:00,78.28,78.31,78.26,78.28,105850.0,58.1661,58.1884,58.1512,58.1661,105850.0
2019-02-19 13:55:00,78.28,78.32,78.27,78.3,73073.0,58.1661,58.1958,58.1586,58.1809,73073.0
2019-02-19 14:00:00,78.29,78.35,78.29,78.33,99801.0,58.1735,58.2181,58.1735,58.2032,99801.0
2019-02-19 14:05:00,78.33,78.37,78.3,78.35,114402.0,58.2032,58.2329,58.1809,58.2181,114402.0
2019-02-19 14:10:00,78.36,78.39,78.32,78.35,119744.0,58.2255,58.2478,58.1958,58.2181,119744.0
2019-02-19 14:15:00,78.34,78.4,78.33,78.38,88227.0,58.2107,58.2552,58.2032,58.2404,88227.0
2019-02-19 14:20:00,78.38,78.45,78.37,78.42,80555.0,58.2404,58.2924,58.2329,58.2701,80555.0
2019-02-19 14:25:00,78.42,78.43,78.37,78.42,88386.0,58.2701,58.2775,58.2329,58.2701,88386.0
2019-02-19 14:30:00,78.41,78.46,78.35,78.35,94221.0,58.2627,58.2998,58.2181,58.2181,94221.0
2019-02-19 14:35:00,78.36,78.39,78.34,78.37,78967.0,58.2255,58.2478,58.2107,58.2329,78967.0
2019-02-19 14:40:00,78.37,78.42,78.36,78.36,115886.0,58.2329,58.2701,58.2255,58.2255,115886.0
2019-02-19 14:45:00,78.36,78.38,78.35,78.37,82886.0,58.2255,58.2404,58.2181,58.2329,82886.0
2019-02-19 14:50:00,78.37,78.39,78.35,78.38,92056.0,58.2329,58.2478,58.2181,58.2404,92056.0
2019-02-19 14:55:00,78.38,78.4,78.36,78.4,96368.0,58.2404,58.2552,58.2255,58.2552,96368.0
2019-02-19 15:00:00,78.4,78.4,78.36,78.39,83589.0,58.2552,58.2552,58.2255,58.2478,83589.0
2019-02-19 15:05:00,78.39,78.48,78.38,78.46,94939.0,58.2478,58.3147,58.2404,58.2998,94939.0
2019-02-19 15:10:00,78.45,78.47,78.42,78.45,121464.0,58.2924,58.3073,58.2701,58.2924,121464.0
2019-02-19 15:15:00,78.45,78.45,78.4,78.42,106469.0,58.2924,58.2924,58.2552,58.2701,106469.0
2019-02-19 15:20:00,78.42,78.42,78.31,78.32,147855.0,58.2701,58.2701,58.1884,58.1958,147855.0
2019-02-19 15:25:00,78.33,78.36,78.3,78.32,97087.0,58.2032,58.2255,58.1809,58.1958,97087.0
2019-02-19 15:30:00,78.31,78.37,78.29,78.34,177728.0,58.1884,58.2329,58.1735,58.2107,177728.0
2019-02-19 15:35:00,78.34,78.4,78.27,78.29,223865.0,58.2107,58.2552,58.1586,58.1735,223865.0
2019-02-19 15:40:00,78.28,78.33,78.28,78.31,183012.0,58.1661,58.2032,58.1661,58.1884,183012.0
2019-02-19 15:45:00,78.31,78.31,78.18,78.19,197862.0,58.1884,58.1884,58.0918,58.0992,197862.0
2019-02-19 15:50:00,78.18,78.24,78.15,78.18,309095.0,58.0918,58.1364,58.0695,58.0918,309095.0
2019-02-19 15:55:00,78.18,78.26,78.13,78.26,862841.0,58.0918,58.1512,58.0546,58.1512,862841.0
2019-02-20 09:30:00,78.3,78.32,78.15,78.21,325152.0,58.1809,58.1958,58.0695,58.1141,325152.0
2019-02-20 09:35:00,78.21,78.21,78.0,78.1,84500.0,58.1141,58.1141,57.958,58.0323,84500.0
2019-02-20 09:40:00,78.11,78.22,78.11,78.14,85370.0,58.0398,58.1215,58.0398,58.062,85370.0
2019-02-20 09:45:00,78.14,78.18,78.06,78.13,78089.0,58.062,58.0918,58.0026,58.0546,78089.0
2019-02-20 09:50:00,78.13,78.17,78.05,78.13,85454.0,58.0546,58.0843,57.9952,58.0546,85454.0
2019-02-20 09:55:00,78.13,78.22,78.06,78.22,71975.0,58.0546,58.1215,58.0026,58.1215,71975.0
2019-02-20 10:00:00,78.21,78.29,78.2,78.26,103553.0,58.1141,58.1735,58.1066,58.1512,103553.0
2019-02-20 10:05:00,78.26,78.34,78.18,78.2,118265.0,58.1512,58.2107,58.0918,58.1066,118265.0
2019-02-20 10:10:00,78.2,78.27,78.17,78.23,74787.0,58.1066,58.1586,58.0843,58.1289,74787.0
2019-02-20 10:15:00,78.23,78.3,78.23,78.27,52112.0,58.1289,58.1809,58.1289,58.1586,52112.0
2019-02-20 10:20:00,78.28,78.3,78.24,78.27,59101.0,58.1661,58.1809,58.1364,58.1586,59101.0
2019-02-20 10:25:00,78.27,78.39,78.26,78.34,75522.0,58.1586,58.2478,58.1512,58.2107,75522.0
2019-02-20 10:30:00,78.35,78.35,78.28,78.33,137701.0,58.2181,58.2181,58.1661,58.2032,137701.0
2019-02-20 10:35:00,78.34,78.43,78.3,78.42,64481.0,58.2107,58.2775,58.1809,58.2701,64481.0
2019-02-20 10:40:00,78.42,78.43,78.39,78.41,63858.0,58.2701,58.2775,58.2478,58.2627,63858.0
2019-02-20 10:45:00,78.42,78.47,78.39,78.4,63409.0,58.2701,58.3073,58.2478,58.2552,63409.0
2019-02-20 10:50:00,78.41,78.44,78.33,78.39,57184.0,58.2627,58.285,58.2032,58.2478,57184.0
2019-02-20 10:55:00,78.38,78.4,78.35,78.36,72708.0,58.2404,58.2552,58.2181,58.2255,72708.0
2019-02-20 11:00:00,78.37,78.46,78.32,78.46,76815.0,58.2329,58.2998,58.1958,58.2998,76815.0
2019-02-20 11:05:00,78.47,78.48,78.39,78.44,71427.0,58.3073,58.3147,58.2478,58.285,71427.0
2019-02-20 11:10:00,78.45,78.54,78.43,78.52,95325.0,58.2924,58.3593,58.2775,58.3444,95325.0
2019-02-20 11:15:00,78.51,78.53,78.47,78.53,54197.0,58.337,58.3518,58.3073,58.3518,54197.0
2019-02-20 11:20:00,78.53,78.55,78.45,78.45,73571.0,58.3518,58.3667,58.2924,58.2924,73571.0
2019-02-20 11:25:00,78.45,78.48,78.4,78.44,80228.0,58.2924,58.3147,58.2552,58.285,80228.0
2019-02-20 11:30:00,78.44,78.48,78.39,78.47,88000.0,58.285,58.3147,58.2478,58.3073,88000.0
2019-02-20 11:35:00,78.47,78.58,78.45,78.57,60646.0,58.3073,58.389,58.2924,58.3816,60646.0
2019-02-20 11:40:00,78.59,78.65,78.55,78.62,117702.0,58.3964,58.441,58.3667,58.4187,117702.0
2019-02-20 11:45:00,78.61,78.64,78.58,78.64,54917.0,58.4113,58.4336,58.389,58.4336,54917.0
2019-02-20 11:50:00,78.64,78.68,78.59,78.66,50178.0,58.4336,58.4633,58.3964,58.4484,50178.0
2019-02-20 11:55:00,78.66,78.71,78.64,78.67,66702.0,58.4484,58.4856,58.4336,58.4559,66702.0
2019-02-20 12:00:00,78.68,78.68,78.6,78.62,66272.0,58.4633,58.4633,58.4039,58.4187,66272.0
2019-02-20 12:05:00,78.63,78.63,78.51,78.58,104985.0,58.4261,58.4261,58.337,58.389,104985.0
2019-02-20 12:10:00,78.58,78.65,78.58,78.61,89889.0,58.389,58.441,58.389,58.4113,89889.0
2019-02-20 12:15:00,78.6,78.63,78.58,78.59,63627.0,58.4039,58.4261,58.389,58.3964,63627.0
2019-02-20 12:20:00,78.6,78.65,78.54,78.57,77138.0,58.4039,58.441,58.3593,58.3816,77138.0
2019-02-20 12:25:00,78.57,78.58,78.47,78.49,113105.0,58.3816,58.389,58.3073,58.3221,113105.0
2019-02-20 12:30:00,78.49,78.53,78.46,78.48,91190.0,58.3221,58.3518,58.2998,58.3147,91190.0
2019-02-20 12:35:00,78.48,78.6,78.48,78.58,58381.0,58.3147,58.4039,58.3147,58.389,58381.0
2019-02-20 12:40:00,78.58,78.62,78.58,78.59,47520.0,58.389,58.4187,58.389,58.3964,47520.0
2019-02-20 12:45:00,78.6,78.63,78.57,78.61,83038.0,58.4039,58.4261,58.3816,58.4113,83038.0
2019-02-20 12:50:00,78.6,78.62,78.58,78.61,70244.0,58.4039,58.4187,58.389,58.4113,70244.0
2019-02-20 12:55:00,78.6,78.69,78.58,78.63,58249.0,58.4039,58.4707,58.389,58.4261,58249.0
2019-02-20 13:00:00,78.63,78.67,78.61,78.65,95764.0,58.4261,58.4559,58.4113,58.441,95764.0
2019-02-20 13:05:00,78.64,78.67,78.59,78.61,48513.0,58.4336,58.4559,58.3964,58.4113,48513.0
2019-02-20 13:10:00,78.61,78.7,78.6,78.69,72329.0,58.4113,58.4782,58.4039,58.4707,72329.0
2019-02-20 13:15:00,78.7,78.74,78.67,78.71,69807.0,58.4782,58.5079,58.4559,58.4856,69807.0
2019-02-20 13:20:00,78.72,78.73,78.68,78.71,95927.0,58.493,58.5004,58.4633,58.4856,95927.0
2019-02-20 13:25:00,78.71,78.77,78.69,78.77,85625.0,58.4856,58.5302,58.4707,58.5302,85625.0
2019-02-20 13:30:00,78.77,78.8,78.76,78.77,84334.0,58.5302,58.5525,58.5227,58.5302,84334.0
2019-02-20 13:35:00,78.77,78.78,78.69,78.74,90921.0,58.5302,58.5376,58.4707,58.5079,90921.0
2019-02-20 13:40:00,78.73,78.75,78.7,78.74,57831.0,58.5004,58.5153,58.4782,58.5079,57831.0
2019-02-20 13:45:00,78.74,78.76,78.72,78.73,74232.0,58.5079,58.5227,58.493,58.5004,74232.0
2019-02-20 13:50:00,78.73,78.76,78.68,78.74,66990.0,58.5004,58.5227,58.4633,58.5079,66990.0
2019-02-20 13:55:00,78.75,78.76,78.67,78.67,68921.0,58.5153,58.5227,58.4559,58.4559,68921.0
2019-02-20 14:00:00,78.67,78.73,78.6,78.63,124296.0,58.4559,58.5004,58.4039,58.4261,124296.0
2019-02-20 14:05:00,78.64,78.81,78.58,78.67,162415.0,58.4336,58.5599,58.389,58.4559,162415.0
2019-02-20 14:10:00,78.68,78.72,78.59,78.68,119158.0,58.4633,58.493,58.3964,58.4633,119158.0
2019-02-20 14:15:00,78.67,78.69,78.52,78.53,55867.0,58.4559,58.4707,58.3444,58.3518,55867.0
2019-02-20 14:20:00,78.52,78.53,78.41,78.45,145517.0,58.3444,58.3518,58.2627,58.2924,145517.0
2019-02-20 14:25:00,78.45,78.53,78.44,78.5,83238.0,58.2924,58.3518,58.285,58.3295,83238.0
2019-02-20 14:30:00,78.5,78.65,78.49,78.62,135665.0,58.3295,58.441,58.3221,58.4187,135665.0
2019-02-20 14:35:00,78.62,78.68,78.57,78.61,104746.0,58.4187,58.4633,58.3816,58.4113,104746.0
2019-02-20 14:40:00,78.6,78.6,78.51,78.53,148445.0,58.4039,58.4039,58.337,58.3518,148445.0
2019-02-20 14:45:00,78.53,78.62,78.51,78.6,114722.0,58.3518,58.4187,58.337,58.4039,114722.0
2019-02-20 14:50:00,78.6,78.69,78.58,78.61,62876.0,58.4039,58.4707,58.389,58.4113,62876.0
2019-02-20 14:55:00,78.62,78.65,78.57,78.58,65049.0,58.4187,58.441,58.3816,58.389,65049.0
2019-02-20 15:00:00,78.58,78.65,78.56,78.61,70067.0,58.389,58.441,58.3741,58.4113,70067.0
2019-02-20 15:05:00,78.6,78.62,78.57,78.6,69289.0,58.4039,58.4187,58.3816,58.4039,69289.0
2019-02-20 15:10:00,78.61,78.67,78.6,78.61,84479.0,58.4113,58.4559,58.4039,58.4113,84479.0
2019-02-20 15:15:00,78.62,78.64,78.55,78.6,77081.0,58.4187,58.4336,58.3667,58.4039,77081.0
2019-02-20 15:20:00,78.6,78.63,78.55,78.56,82411.0,58.4039,58.4261,58.3667,58.3741,82411.0
2019-02-20 15:25:00,78.57,78.62,78.56,78.59,88095.0,58.3816,58.4187,58.3741,58.3964,88095.0
2019-02-20 15:30:00,78.59,78.61,78.54,78.59,159446.0,58.3964,58.4113,58.3593,58.3964,159446.0
2019-02-20 15:35:00,78.59,78.61,78.55,78.56,95932.0,58.3964,58.4113,58.3667,58.3741,95932.0
2019-02-20 15:40:00,78.57,78.62,78.53,78.58,168400.0,58.3816,58.4187,58.3518,58.389,168400.0
2019-02-20 15:45:00,78.58,78.62,78.49,78.51,312699.0,58.389,58.4187,58.3221,58.337,312699.0
2019-02-20 15:50:00,78.5,78.58,78.48,78.56,335640.0,58.3295,58.389,58.3147,58.3741,335640.0
2019-02-20 15:55:00,78.55,78.55,78.39,78.54,645617.0,58.3667,58.3667,58.2478,58.3593,645617.0
2019-02-21 09:30:00,78.21,78.54,78.21,78.47,229348.0,58.1141,58.3593,58.1141,58.3073,229348.0
2019-02-21 09:35:00,78.47,78.66,78.43,78.51,135648.0,58.3073,58.4484,58.2775,58.337,135648.0
2019-02-21 09:40:00,78.5,78.51,78.32,78.33,93941.0,58.3295,58.337,58.1958,58.2032,93941.0
2019-02-21 09:45:00,78.32,78.41,78.08,78.09,115256.0,58.1958,58.2627,58.0175,58.0249,115256.0
2019-02-21 09:50:00,78.09,78.25,78.09,78.18,97169.0,58.0249,58.1438,58.0249,58.0918,97169.0
2019-02-21 09:55:00,78.18,78.3,78.15,78.29,111144.0,58.0918,58.1809,58.0695,58.1735,111144.0
2019-02-21 10:00:00,78.28,78.28,78.11,78.13,178024.0,58.1661,58.1661,58.0398,58.0546,178024.0
2019-02-21 10:05:00,78.13,78.19,78.03,78.07,129017.0,58.0546,58.0992,57.9803,58.01,129017.0
2019-02-21 10:10:00,78.07,78.07,77.92,78.0,132643.0,58.01,58.01,57.8986,57.958,132643.0
2019-02-21 10:15:00,78.01,78.05,77.95,77.98,143567.0,57.9654,57.9952,57.9209,57.9432,143567.0
2019-02-21 10:20:00,77.97,78.0,77.85,77.91,108683.0,57.9357,57.958,57.8466,57.8911,108683.0
2019-02-21 10:25:00,77.93,77.96,77.74,77.77,78745.0,57.906,57.9283,57.7648,57.7871,78745.0
2019-02-21 10:30:00,77.77,77.81,77.74,77.8,104543.0,57.7871,57.8168,57.7648,57.8094,104543.0
2019-02-21 10:35:00,77.8,77.85,77.77,77.82,72939.0,57.8094,57.8466,57.7871,57.8243,72939.0
2019-02-21 10:40:00,77.82,77.87,77.77,77.83,79266.0,57.8243,57.8614,57.7871,57.8317,79266.0
2019-02-21 10:45:00,77.84,77.89,77.74,77.75,76002.0,57.8391,57.8763,57.7648,57.7723,76002.0
2019-02-21 10:50:00,77.75,77.85,77.73,77.82,74425.0,57.7723,57.8466,57.7574,57.8243,74425.0
2019-02-21 10:55:00,77.82,77.95,77.82,77.92,84621.0,57.8243,57.9209,57.8243,57.8986,84621.0
2019-02-21 11:00:00,77.92,78.0,77.9,77.97,92112.0,57.8986,57.958,57.8837,57.9357,92112.0
2019-02-21 11:05:00,77.98,78.03,77.79,77.79,103051.0,57.9432,57.9803,57.802,57.802,103051.0
2019-02-21 11:10:00,77.81,77.96,77.8,77.91,61201.0,57.8168,57.9283,57.8094,57.8911,61201.0
2019-02-21 11:15:00,77.91,77.94,77.87,77.9,48656.0,57.8911,57.9134,57.8614,57.8837,48656.0
2019-02-21 11:20:00,77.91,77.93,77.83,77.88,44136.0,57.8911,57.906,57.8317,57.8689,44136.0
2019-02-21 11:25:00,77.88,77.9,77.77,77.79,45664.0,57.8689,57.8837,57.7871,57.802,45664.0
2019-02-21 11:30:00,77.78,77.84,77.75,77.82,58834.0,57.7945,57.8391,57.7723,57.8243,58834.0
2019-02-21 11:35:00,77.83,77.93,77.82,77.88,56201.0,57.8317,57.906,57.8243,57.8689,56201.0
2019-02-21 11:40:00,77.89,77.95,77.86,77.88,55145.0,57.8763,57.9209,57.854,57.8689,55145.0
2019-02-21 11:45:00,77.88,77.89,77.72,77.79,71979.0,57.8689,57.8763,57.75,57.802,71979.0
2019-02-21 11:50:00,77.79,77.84,77.73,77.79,95590.0,57.802,57.8391,57.7574,57.802,95590.0
2019-02-21 11:55:00,77.78,77.85,77.73,77.78,75546.0,57.7945,57.8466,57.7574,57.7945,75546.0
2019-02-21 12:00:00,77.77,77.83,77.73,77.8,116600.0,57.7871,57.8317,57.7574,57.8094,116600.0
2019-02-21 12:05:00,77.8,77.81,77.77,77.77,53042.0,57.8094,57.8168,57.7871,57.7871,53042.0
2019-02-21 12:10:00,77.77,77.81,77.74,77.76,108615.0,57.7871,57.8168,57.7648,57.7797,108615.0
2019-02-21 12:15:00,77.76,77.86,77.74,77.84,116925.0,57.7797,57.854,57.7648,57.8391,116925.0
2019-02-21 12:20:00,77.84,77.87,77.78,77.83,121568.0,57.8391,57.8614,57.7945,57.8317,121568.0
2019-02-21 12:25:00,77.83,77.9,77.8,77.82,74312.0,57.8317,57.8837,57.8094,57.8243,74312.0
2019-02-21 12:30:00,77.82,77.85,77.77,77.8,47321.0,57.8243,57.8466,57.7871,57.8094,47321.0
2019-02-21 12:35:00,77.8,77.9,77.79,77.88,84108.0,57.8094,57.8837,57.802,57.8689,84108.0
2019-02-21 12:40:00,77.88,77.92,77.85,77.89,33076.0,57.8689,57.8986,57.8466,57.8763,33076.0
2019-02-21 12:45:00,77.89,77.91,77.85,77.87,33624.0,57.8763,57.8911,57.8466,57.8614,33624.0
2019-02-21 12:50:00,77.88,77.96,77.88,77.96,36360.0,57.8689,57.9283,57.8689,57.9283,36360.0
2019-02-21 12:55:00,77.97,77.99,77.94,77.97,49949.0,57.9357,57.9506,57.9134,57.9357,49949.0
2019-02-21 13:00:00,77.97,78.0,77.91,77.98,32356.0,57.9357,57.958,57.8911,57.9432,32356.0
2019-02-21 13:05:00,77.99,78.01,77.96,77.97,42031.0,57.9506,57.9654,57.9283,57.9357,42031.0
2019-02-21 13:10:00,77.97,77.99,77.9,77.9,58963.0,57.9357,57.9506,57.8837,57.8837,58963.0
2019-02-21 13:15:00,77.91,77.92,77.87,77.89,45170.0,57.8911,57.8986,57.8614,57.8763,45170.0
2019-02-21 13:20:00,77.89,77.92,77.88,77.9,108141.0,57.8763,57.8986,57.8689,57.8837,108141.0
2019-02-21 13:25:00,77.9,77.91,77.82,77.83,48109.0,57.8837,57.8911,57.8243,57.8317,48109.0
2019-02-21 13:30:00,77.83,77.86,77.78,77.81,90042.0,57.8317,57.854,57.7945,57.8168,90042.0
2019-02-21 13:35:00,77.83,77.85,77.81,77.81,112801.0,57.8317,57.8466,57.8168,57.8168,112801.0
2019-02-21 13:40:00,77.81,77.9,77.81,77.88,83158.0,57.8168,57.8837,57.8168,57.8689,83158.0
2019-02-21 13:45:00,77.88,77.98,77.88,77.92,43568.0,57.8689,57.9432,57.8689,57.8986,43568.0
2019-02-21 13:50:00,77.93,77.94,77.88,77.92,43247.0,57.906,57.9134,57.8689,57.8986,43247.0
2019-02-21 13:55:00,77.92,77.95,77.9,77.9,46810.0,57.8986,57.9209,57.8837,57.8837,46810.0
2019-02-21 14:00:00,77.9,77.95,77.87,77.88,66281.0,57.8837,57.9209,57.8614,57.8689,66281.0
2019-02-21 14:05:00,77.88,77.9,77.82,77.84,48628.0,57.8689,57.8837,57.8243,57.8391,48628.0
2019-02-21 14:10:00,77.84,77.88,77.83,77.84,55261.0,57.8391,57.8689,57.8317,57.8391,55261.0
2019-02-21 14:15:00,77.84,77.9,77.81,77.86,79486.0,57.8391,57.8837,57.8168,57.854,79486.0
2019-02-21 14:20:00,77.87,77.96,77.86,77.89,101660.0,57.8614,57.9283,57.854,57.8763,101660.0
2019-02-21 14:25:00,77.88,77.89,77.83,77.83,88839.0,57.8689,57.8763,57.8317,57.8317,88839.0
2019-02-21 14:30:00,77.84,77.86,77.8,77.83,95824.0,57.8391,57.854,57.8094,57.8317,95824.0
2019-02-21 14:35:00,77.82,77.83,77.7,77.75,178194.0,57.8243,57.8317,57.7351,57.7723,178194.0
2019-02-21 14:40:00,77.76,77.83,77.75,77.8,64739.0,57.7797,57.8317,57.7723,57.8094,64739.0
2019-02-21 14:45:00,77.8,77.85,77.72,77.8,193838.0,57.8094,57.8466,57.75,57.8094,193838.0
2019-02-21 14:50:00,77.79,77.82,77.74,77.81,164490.0,57.802,57.8243,57.7648,57.8168,164490.0
2019-02-21 14:55:00,77.81,77.83,77.77,77.8,87756.0,57.8168,57.8317,57.7871,57.8094,87756.0
2019-02-21 15:00:00,77.8,77.83,77.74,77.8,112780.0,57.8094,57.8317,57.7648,57.8094,112780.0
2019-02-21 15:05:00,77.8,77.86,77.76,77.83,79346.0,57.8094,57.854,57.7797,57.8317,79346.0
2019-02-21 15:10:00,77.83,77.88,77.8,77.84,77961.0,57.8317,57.8689,57.8094,57.8391,77961.0
2019-02-21 15:15:00,77.84,77.89,77.75,77.75,127055.0,57.8391,57.8763,57.7723,57.7723,127055.0
2019-02-21 15:20:00,77.75,77.8,77.72,77.77,99440.0,57.7723,57.8094,57.75,57.7871,99440.0
2019-02-21 15:25:00,77.77,77.79,77.7,77.71,65284.0,57.7871,57.802,57.7351,57.7425,65284.0
2019-02-21 15:30:00,77.7,77.73,77.63,77.69,153043.0,57.7351,57.7574,57.6831,57.7277,153043.0
2019-02-21 15:35:00,77.69,77.74,77.65,77.72,132348.0,57.7277,57.7648,57.698,57.75,132348.0
2019-02-21 15:40:00,77.73,77.75,77.61,77.66,174241.0,57.7574,57.7723,57.6682,57.7054,174241.0
2019-02-21 15:45:00,77.67,77.75,77.66,77.71,160515.0,57.7128,57.7723,57.7054,57.7425,160515.0
2019-02-21 15:50:00,77.7,77.76,77.67,77.7,177075.0,57.7351,57.7797,57.7128,57.7351,177075.0
2019-02-21 15:55:00,77.71,77.87,77.71,77.85,676580.0,57.7425,57.8614,57.7425,57.8466,676580.0
2019-02-22 09:30:00,78.71,78.95,78.52,78.53,364490.0,58.4856,58.6639,58.3444,58.3518,364490.0
2019-02-22 09:35:00,78.54,78.54,78.28,78.29,98707.0,58.3593,58.3593,58.1661,58.1735,98707.0
2019-02-22 09:40:00,78.29,78.33,78.17,78.21,103957.0,58.1735,58.2032,58.0843,58.1141,103957.0
2019-02-22 09:45:00,78.22,78.34,78.17,78.2,63305.0,58.1215,58.2107,58.0843,58.1066,63305.0
2019-02-22 09:50:00,78.21,78.27,78.11,78.24,94510.0,58.1141,58.1586,58.0398,58.1364,94510.0
2019-02-22 09:55:00,78.25,78.3,78.14,78.17,64870.0,58.1438,58.1809,58.062,58.0843,64870.0
2019-02-22 10:00:00,78.17,78.2,78.08,78.08,83290.0,58.0843,58.1066,58.0175,58.0175,83290.0
2019-02-22 10:05:00,78.07,78.1,77.92,77.94,86150.0,58.01,58.0323,57.8986,57.9134,86150.0
2019-02-22 10:10:00,77.95,78.08,77.92,78.04,101638.0,57.9209,58.0175,57.8986,57.9877,101638.0
2019-02-22 10:15:00,78.04,78.07,77.94,77.97,111731.0,57.9877,58.01,57.9134,57.9357,111731.0
2019-02-22 10:20:00,77.97,77.99,77.9,77.92,93333.0,57.9357,57.9506,57.8837,57.8986,93333.0
2019-02-22 10:25:00,77.92,77.92,77.76,77.79,110276.0,57.8986,57.8986,57.7797,57.802,110276.0
2019-02-22 10:30:00,77.8,77.84,77.67,77.67,117712.0,57.8094,57.8391,57.7128,57.7128,117712.0
2019-02-22 10:35:00,77.66,77.75,77.65,77.74,80171.0,57.7054,57.7723,57.698,57.7648,80171.0
2019-02-22 10:40:00,77.75,77.75,77.63,77.67,58051.0,57.7723,57.7723,57.6831,57.7128,58051.0
2019-02-22 10:45:00,77.67,77.69,77.62,77.65,73807.0,57.7128,57.7277,57.6757,57.698,73807.0
2019-02-22 10:50:00,77.64,77.76,77.62,77.72,102528.0,57.6905,57.7797,57.6757,57.75,102528.0
2019-02-22 10:55:00,77.72,77.75,77.69,77.72,76603.0,57.75,57.7723,57.7277,57.75,76603.0
2019-02-22 11:00:00,77.73,77.8,77.72,77.73,74237.0,57.7574,57.8094,57.75,57.7574,74237.0
2019-02-22 11:05:00,77.73,77.79,77.71,77.77,82219.0,57.7574,57.802,57.7425,57.7871,82219.0
2019-02-22 11:10:00,77.76,77.78,77.73,77.78,129342.0,57.7797,57.7945,57.7574,57.7945,129342.0
2019-02-22 11:15:00,77.78,77.93,77.76,77.9,100977.0,57.7945,57.906,57.7797,57.8837,100977.0
2019-02-22 11:20:00,77.91,77.99,77.9,77.95,96341.0,57.8911,57.9506,57.8837,57.9209,96341.0
2019-02-22 11:25:00,77.95,77.98,77.92,77.92,49677.0,57.9209,57.9432,57.8986,57.8986,49677.0
2019-02-22 11:30:00,77.93,77.95,77.9,77.92,59058.0,57.906,57.9209,57.8837,57.8986,59058.0
2019-02-22 11:35:00,77.92,77.97,77.9,77.96,65487.0,57.8986,57.9357,57.8837,57.9283,65487.0
2019-02-22 11:40:00,77.96,77.96,77.9,77.91,62818.0,57.9283,57.9283,57.8837,57.8911,62818.0
2019-02-22 11:45:00,77.92,77.93,77.9,77.91,62153.0,57.8986,57.906,57.8837,57.8911,62153.0
2019-02-22 11:50:00,77.91,77.92,77.9,77.9,70938.0,57.8911,57.8986,57.8837,57.8837,70938.0
2019-02-22 11:55:00,77.91,77.94,77.9,77.92,57831.0,57.8911,57.9134,57.8837,57.8986,57831.0
2019-02-22 12:00:00,77.92,77.99,77.89,77.97,91508.0,57.8986,57.9506,57.8763,57.9357,91508.0
2019-02-22 12:05:00,77.96,78.08,77.95,78.07,54987.0,57.9283,58.0175,57.9209,58.01,54987.0
2019-02-22 12:10:00,78.08,78.13,78.06,78.1,47627.0,58.0175,58.0546,58.0026,58.0323,47627.0
2019-02-22 12:15:00,78.11,78.14,78.09,78.09,55169.0,58.0398,58.062,58.0249,58.0249,55169.0
2019-02-22 12:20:00,78.09,78.13,78.08,78.12,26578.0,58.0249,58.0546,58.0175,58.0472,26578.0
2019-02-22 12:25:00,78.13,78.15,78.09,78.13,31433.0,58.0546,58.0695,58.0249,58.0546,31433.0
2019-02-22 12:30:00,78.13,78.14,78.09,78.13,34796.0,58.0546,58.062,58.0249,58.0546,34796.0
2019-02-22 12:35:00,78.13,78.21,78.13,78.2,74521.0,58.0546,58.1141,58.0546,58.1066,74521.0
2019-02-22 12:40:00,78.21,78.23,78.17,78.23,40518.0,58.1141,58.1289,58.0843,58.1289,40518.0
2019-02-22 12:45:00,78.23,78.29,78.22,78.27,52598.0,58.1289,58.1735,58.1215,58.1586,52598.0
2019-02-22 12:50:00,78.28,78.29,78.22,78.24,41792.0,58.1661,58.1735,58.1215,58.1364,41792.0
2019-02-22 12:55:00,78.24,78.27,78.23,78.25,49446.0,58.1364,58.1586,58.1289,58.1438,49446.0
2019-02-22 13:00:00,78.26,78.28,78.22,78.23,45084.0,58.1512,58.1661,58.1215,58.1289,45084.0
2019-02-22 13:05:00,78.24,78.27,78.23,78.23,44950.0,58.1364,58.1586,58.1289,58.1289,44950.0
2019-02-22 13:10:00,78.23,78.25,78.21,78.22,59359.0,58.1289,58.1438,58.1141,58.1215,59359.0
2019-02-22 13:15:00,78.23,78.26,78.2,78.25,42452.0,58.1289,58.1512,58.1066,58.1438,42452.0
2019-02-22 13:20:00,78.26,78.26,78.24,78.26,31371.0,58.1512,58.1512,58.1364,58.1512,31371.0
2019-02-22 13:25:00,78.26,78.29,78.25,78.29,32677.0,58.1512,58.1735,58.1438,58.1735,32677.0
2019-02-22 13:30:00,78.29,78.3,78.28,78.3,34611.0,58.1735,58.1809,58.1661,58.1809,34611.0
2019-02-22 13:35:00,78.29,78.32,78.29,78.3,42237.0,58.1735,58.1958,58.1735,58.1809,42237.0
2019-02-22 13:40:00,78.29,78.3,78.25,78.25,45699.0,58.1735,58.1809,58.1438,58.1438,45699.0
2019-02-22 13:45:00,78.25,78.26,78.21,78.25,64564.0,58.1438,58.1512,58.1141,58.1438,64564.0
2019-02-22 13:50:00,78.25,78.26,78.23,78.25,32098.0,58.1438,58.1512,58.1289,58.1438,32098.0
2019-02-22 13:55:00,78.25,78.28,78.23,78.27,47848.0,58.1438,58.1661,58.1289,58.1586,47848.0
2019-02-22 14:00:00,78.28,78.29,78.23,78.27,62704.0,58.1661,58.1735,58.1289,58.1586,62704.0
2019-02-22 14:05:00,78.26,78.31,78.24,78.3,54887.0,58.1512,58.1884,58.1364,58.1809,54887.0
2019-02-22 14:10:00,78.31,78.39,78.31,78.37,64763.0,58.1884,58.2478,58.1884,58.2329,64763.0
2019-02-22 14:15:00,78.37,78.38,78.28,78.3,72320.0,58.2329,58.2404,58.1661,58.1809,72320.0
2019-02-22 14:20:00,78.29,78.34,78.29,78.33,72998.0,58.1735,58.2107,58.1735,58.2032,72998.0
2019-02-22 14:25:00,78.33,78.37,78.32,78.35,84604.0,58.2032,58.2329,58.1958,58.2181,84604.0
2019-02-22 14:30:00,78.35,78.37,78.33,78.34,71865.0,58.2181,58.2329,58.2032,58.2107,71865.0
2019-02-22 14:35:00,78.35,78.35,78.17,78.2,146565.0,58.2181,58.2181,58.0843,58.1066,146565.0
2019-02-22 14:40:00,78.2,78.2,78.11,78.12,128377.0,58.1066,58.1066,58.0398,58.0472,128377.0
2019-02-22 14:45:00,78.11,78.16,78.07,78.15,71587.0,58.0398,58.0769,58.01,58.0695,71587.0
2019-02-22 14:50:00,78.15,78.2,78.11,78.14,81740.0,58.0695,58.1066,58.0398,58.062,81740.0
2019-02-22 14:55:00,78.14,78.15,78.08,78.09,63825.0,58.062,58.0695,58.0175,58.0249,63825.0
2019-02-22 15:00:00,78.08,78.14,78.08,78.14,58552.0,58.0175,58.062,58.0175,58.062,58552.0
2019-02-22 15:05:00,78.14,78.17,78.1,78.13,85678.0,58.062,58.0843,58.0323,58.0546,85678.0
2019-02-22 15:10:00,78.14,78.16,78.09,78.14,82105.0,58.062,58.0769,58.0249,58.062,82105.0
2019-02-22 15:15:00,78.14,78.2,78.11,78.19,81013.0,58.062,58.1066,58.0398,58.0992,81013.0
2019-02-22 15:20:00,78.2,78.25,78.18,78.23,59735.0,58.1066,58.1438,58.0918,58.1289,59735.0
2019-02-22 15:25:00,78.22,78.35,78.22,78.32,99642.0,58.1215,58.2181,58.1215,58.1958,99642.0
2019-02-22 15:30:00,78.33,78.33,78.26,78.28,98317.0,58.2032,58.2032,58.1512,58.1661,98317.0
2019-02-22 15:35:00,78.28,78.3,78.21,78.24,85372.0,58.1661,58.1809,58.1141,58.1364,85372.0
2019-02-22 15:40:00,78.24,78.34,78.24,78.33,130310.0,58.1364,58.2107,58.1364,58.2032,130310.0
2019-02-22 15:45:00,78.33,78.38,78.26,78.26,162138.0,58.2032,58.2404,58.1512,58.1512,162138.0
2019-02-22 15:50:00,78.27,78.29,78.2,78.25,211980.0,58.1586,58.1735,58.1066,58.1438,211980.0
2019-02-22 15:55:00,78.25,78.46,78.24,78.41,756450.0,58.1438,58.2998,58.1364,58.2627,756450.0
2019-02-25 09:30:00,78.3,78.65,78.3,78.61,278289.0,58.1809,58.441,58.1809,58.4113,278289.0
2019-02-25 09:35:00,78.62,78.85,78.62,78.75,148631.0,58.4187,58.5896,58.4187,58.5153,148631.0
2019-02-25 09:40:00,78.76,78.84,78.74,78.76,122770.0,58.5227,58.5822,58.5079,58.5227,122770.0
2019-02-25 09:45:00,78.77,78.81,78.64,78.71,109014.0,58.5302,58.5599,58.4336,58.4856,109014.0
2019-02-25 09:50:00,78.7,78.8,78.67,78.68,72697.0,58.4782,58.5525,58.4559,58.4633,72697.0
2019-02-25 09:55:00,78.67,78.69,78.59,78.6,57591.0,58.4559,58.4707,58.3964,58.4039,57591.0
2019-02-25 10:00:00,78.6,78.62,78.45,78.49,101125.0,58.4039,58.4187,58.2924,58.3221,101125.0
2019-02-25 10:05:00,78.49,78.6,78.48,78.55,244490.0,58.3221,58.4039,58.3147,58.3667,244490.0
2019-02-25 10:10:00,78.55,78.56,78.45,78.48,67355.0,58.3667,58.3741,58.2924,58.3147,67355.0
2019-02-25 10:15:00,78.48,78.57,78.4,78.41,132201.0,58.3147,58.3816,58.2552,58.2627,132201.0
2019-02-25 10:20:00,78.41,78.41,78.28,78.34,99047.0,58.2627,58.2627,58.1661,58.2107,99047.0
2019-02-25 10:25:00,78.34,78.35,78.2,78.25,81161.0,58.2107,58.2181,58.1066,58.1438,81161.0
2019-02-25 10:30:00,78.25,78.29,78.22,78.27,82351.0,58.1438,58.1735,58.1215,58.1586,82351.0
2019-02-25 10:35:00,78.27,78.38,78.23,78.34,115628.0,58.1586,58.2404,58.1289,58.2107,115628.0
2019-02-25 10:40:00,78.34,78.38,78.28,78.33,91253.0,58.2107,58.2404,58.1661,58.2032,91253.0
2019-02-25 10:45:00,78.33,78.35,78.31,78.33,58744.0,58.2032,58.2181,58.1884,58.2032,58744.0
2019-02-25 10:50:00,78.33,78.54,78.32,78.51,109513.0,58.2032,58.3593,58.1958,58.337,109513.0
2019-02-25 10:55:00,78.51,78.76,78.5,78.76,229774.0,58.337,58.5227,58.3295,58.5227,229774.0
2019-02-25 11:00:00,78.76,78.78,78.64,78.67,179874.0,58.5227,58.5376,58.4336,58.4559,179874.0
2019-02-25 11:05:00,78.68,78.73,78.6,78.63,63834.0,58.4633,58.5004,58.4039,58.4261,63834.0
2019-02-25 11:10:00,78.64,78.7,78.6,78.61,53706.0,58.4336,58.4782,58.4039,58.4113,53706.0
2019-02-25 11:15:00,78.61,78.62,78.55,78.56,72626.0,58.4113,58.4187,58.3667,58.3741,72626.0
2019-02-25 11:20:00,78.57,78.6,78.5,78.51,66706.0,58.3816,58.4039,58.3295,58.337,66706.0
2019-02-25 11:25:00,78.51,78.52,78.41,78.44,115243.0,58.337,58.3444,58.2627,58.285,115243.0
2019-02-25 11:30:00,78.43,78.45,78.38,78.43,65784.0,58.2775,58.2924,58.2404,58.2775,65784.0
2019-02-25 11:35:00,78.44,78.52,78.39,78.52,75283.0,58.285,58.3444,58.2478,58.3444,75283.0
2019-02-25 11:40:00,78.52,78.61,78.51,78.59,90001.0,58.3444,58.4113,58.337,58.3964,90001.0
2019-02-25 11:45:00,78.59,78.66,78.56,78.65,80491.0,58.3964,58.4484,58.3741,58.441,80491.0
2019-02-25 11:50:00,78.65,78.66,78.53,78.56,40865.0,58.441,58.4484,58.3518,58.3741,40865.0
2019-02-25 11:55:00,78.56,78.63,78.56,78.57,63671.0,58.3741,58.4261,58.3741,58.3816,63671.0
2019-02-25 12:00:00,78.55,78.61,78.53,78.61,70485.0,58.3667,58.4113,58.3518,58.4113,70485.0
2019-02-25 12:05:00,78.6,78.69,78.6,78.68,43778.0,58.4039,58.4707,58.4039,58.4633,43778.0
2019-02-25 12:10:00,78.68,78.72,78.64,78.69,61747.0,58.4633,58.493,58.4336,58.4707,61747.0
2019-02-25 12:15:00,78.7,78.74,78.65,78.72,41759.0,58.4782,58.5079,58.441,58.493,41759.0
2019-02-25 12:20:00,78.71,78.75,78.68,78.75,62633.0,58.4856,58.5153,58.4633,58.5153,62633.0
2019-02-25 12:25:00,78.75,78.78,78.71,78.72,52868.0,58.5153,58.5376,58.4856,58.493,52868.0
2019-02-25 12:30:00,78.72,78.73,78.7,78.71,41627.0,58.493,58.5004,58.4782,58.4856,41627.0
2019-02-25 12:35:00,78.71,78.72,78.63,78.66,49832.0,58.4856,58.493,58.4261,58.4484,49832.0
2019-02-25 12:40:00,78.66,78.75,78.65,78.74,51499.0,58.4484,58.5153,58.441,58.5079,51499.0
2019-02-25 12:45:00,78.73,78.74,78.67,78.68,51590.0,58.5004,58.5079,58.4559,58.4633,51590.0
2019-02-25 12:50:00,78.69,78.72,78.64,78.67,49422.0,58.4707,58.493,58.4336,58.4559,49422.0
2019-02-25 12:55:00,78.67,78.67,78.59,78.64,71347.0,58.4559,58.4559,58.3964,58.4336,71347.0
2019-02-25 13:00:00,78.64,78.65,78.58,78.63,53126.0,58.4336,58.441,58.389,58.4261,53126.0
2019-02-25 13:05:00,78.64,78.64,78.6,78.62,105216.0,58.4336,58.4336,58.4039,58.4187,105216.0
2019-02-25 13:10:00,78.61,78.64,78.6,78.62,41543.0,58.4113,58.4336,58.4039,58.4187,41543.0
2019-02-25 13:15:00,78.62,78.66,78.57,78.58,82473.0,58.4187,58.4484,58.3816,58.389,82473.0
2019-02-25 13:20:00,78.58,78.58,78.54,78.54,38056.0,58.389,58.389,58.3593,58.3593,38056.0
2019-02-25 13:25:00,78.53,78.57,78.49,78.56,60351.0,58.3518,58.3816,58.3221,58.3741,60351.0
2019-02-25 13:30:00,78.57,78.6,78.54,78.56,40845.0,58.3816,58.4039,58.3593,58.3741,40845.0
2019-02-25 13:35:00,78.56,78.57,78.53,78.55,28021.0,58.3741,58.3816,58.3518,58.3667,28021.0
2019-02-25 13:40:00,78.56,78.66,78.55,78.66,43962.0,58.3741,58.4484,58.3667,58.4484,43962.0
2019-02-25 13:45:00,78.67,78.68,78.61,78.64,50564.0,58.4559,58.4633,58.4113,58.4336,50564.0
2019-02-25 13:50:00,78.64,78.72,78.63,78.7,44205.0,58.4336,58.493,58.4261,58.4782,44205.0
2019-02-25 13:55:00,78.7,78.7,78.67,78.7,44735.0,58.4782,58.4782,58.4559,58.4782,44735.0
2019-02-25 14:00:00,78.7,78.73,78.66,78.71,62415.0,58.4782,58.5004,58.4484,58.4856,62415.0
2019-02-25 14:05:00,78.71,78.74,78.66,78.67,64989.0,58.4856,58.5079,58.4484,58.4559,64989.0
2019-02-25 14:10:00,78.67,78.7,78.66,78.66,40864.0,58.4559,58.4782,58.4484,58.4484,40864.0
2019-02-25 14:15:00,78.67,78.69,78.66,78.67,30788.0,58.4559,58.4707,58.4484,58.4559,30788.0
2019-02-25 14:20:00,78.67,78.67,78.58,78.59,87540.0,58.4559,58.4559,58.389,58.3964,87540.0
2019-02-25 14:25:00,78.59,78.64,78.58,78.62,36694.0,58.3964,58.4336,58.389,58.4187,36694.0
2019-02-25 14:30:00,78.62,78.66,78.61,78.64,39848.0,58.4187,58.4484,58.4113,58.4336,39848.0
2019-02-25 14:35:00,78.65,78.73,78.64,78.71,47992.0,58.441,58.5004,58.4336,58.4856,47992.0
2019-02-25 14:40:00,78.72,78.74,78.69,78.74,63109.0,58.493,58.5079,58.4707,58.5079,63109.0
2019-02-25 14:45:00,78.73,78.79,78.73,78.78,53968.0,58.5004,58.545,58.5004,58.5376,53968.0
2019-02-25 14:50:00,78.77,78.78,78.72,78.73,37297.0,58.5302,58.5376,58.493,58.5004,37297.0
2019-02-25 14:55:00,78.73,78.75,78.68,78.69,47668.0,58.5004,58.5153,58.4633,58.4707,47668.0
2019-02-25 15:00:00,78.69,78.7,78.66,78.67,51949.0,58.4707,58.4782,58.4484,58.4559,51949.0
2019-02-25 15:05:00,78.68,78.72,78.67,78.68,60541.0,58.4633,58.493,58.4559,58.4633,60541.0
2019-02-25 15:10:00,78.68,78.71,78.66,78.68,70848.0,58.4633,58.4856,58.4484,58.4633,70848.0
2019-02-25 15:15:00,78.69,78.71,78.65,78.67,74117.0,58.4707,58.4856,58.441,58.4559,74117.0
2019-02-25 15:20:00,78.67,78.68,78.64,78.65,64254.0,58.4559,58.4633,58.4336,58.441,64254.0
2019-02-25 15:25:00,78.65,78.65,78.52,78.54,80059.0,58.441,58.441,58.3444,58.3593,80059.0
2019-02-25 15:30:00,78.54,78.6,78.52,78.59,101682.0,58.3593,58.4039,58.3444,58.3964,101682.0
2019-02-25 15:35:00,78.59,78.63,78.58,78.63,74565.0,58.3964,58.4261,58.389,58.4261,74565.0
2019-02-25 15:40:00,78.62,78.67,78.61,78.67,105561.0,58.4187,58.4559,58.4113,58.4559,105561.0
2019-02-25 15:45:00,78.66,78.66,78.59,78.59,96382.0,58.4484,58.4484,58.3964,58.3964,96382.0
2019-02-25 15:50:00,78.59,78.62,78.56,78.58,159744.0,58.3964,58.4187,58.3741,58.389,159744.0
2019-02-25 15:55:00,78.58,78.6,78.46,78.49,590017.0,58.389,58.4039,58.2998,58.3221,590017.0
2019-02-26 09:30:00,78.66,78.9,78.59,78.79,389534.0,58.4484,58.6268,58.3964,58.545,389534.0
2019-02-26 09:35:00,78.78,78.89,78.7,78.73,107640.0,58.5376,58.6193,58.4782,58.5004,107640.0
2019-02-26 09:40:00,78.73,78.74,78.51,78.55,117509.0,58.5004,58.5079,58.337,58.3667,117509.0
2019-02-26 09:45:00,78.55,78.58,78.42,78.46,113142.0,58.3667,58.389,58.2701,58.2998,113142.0
2019-02-26 09:50:00,78.45,78.57,78.41,78.54,130093.0,58.2924,58.3816,58.2627,58.3593,130093.0
2019-02-26 09:55:00,78.54,78.7,78.53,78.68,88044.0,58.3593,58.4782,58.3518,58.4633,88044.0
2019-02-26 10:00:00,78.68,78.86,78.66,78.79,97090.0,58.4633,58.597,58.4484,58.545,97090.0
2019-02-26 10:05:00,78.79,78.84,78.6,78.6,80903.0,58.545,58.5822,58.4039,58.4039,80903.0
2019-02-26 10:10:00,78.6,78.61,78.47,78.5,133341.0,58.4039,58.4113,58.3073,58.3295,133341.0
2019-02-26 10:15:00,78.5,78.65,78.47,78.52,141006.0,58.3295,58.441,58.3073,58.3444,141006.0
2019-02-26 10:20:00,78.52,78.59,78.4,78.54,106978.0,58.3444,58.3964,58.2552,58.3593,106978.0
2019-02-26 10:25:00,78.53,78.59,78.45,78.51,90841.0,58.3518,58.3964,58.2924,58.337,90841.0
2019-02-26 10:30:00,78.51,78.66,78.5,78.65,73981.0,58.337,58.4484,58.3295,58.441,73981.0
2019-02-26 10:35:00,78.66,78.66,78.54,78.57,65730.0,58.4484,58.4484,58.3593,58.3816,65730.0
2019-02-26 10:40:00,78.58,78.61,78.51,78.53,93717.0,58.389,58.4113,58.337,58.3518,93717.0
2019-02-26 10:45:00,78.53,78.6,78.53,78.54,72746.0,58.3518,58.4039,58.3518,58.3593,72746.0
2019-02-26 10:50:00,78.54,78.59,78.5,78.54,52318.0,58.3593,58.3964,58.3295,58.3593,52318.0
2019-02-26 10:55:00,78.54,78.54,78.43,78.43,37744.0,58.3593,58.3593,58.2775,58.2775,37744.0
2019-02-26 11:00:00,78.43,78.5,78.39,78.48,60693.0,58.2775,58.3295,58.2478,58.3147,60693.0
2019-02-26 11:05:00,78.48,78.6,78.48,78.59,55350.0,58.3147,58.4039,58.3147,58.3964,55350.0
2019-02-26 11:10:00,78.6,78.75,78.57,78.75,104986.0,58.4039,58.5153,58.3816,58.5153,104986.0
2019-02-26 11:15:00,78.75,78.87,78.73,78.84,117754.0,58.5153,58.6045,58.5004,58.5822,117754.0
2019-02-26 11:20:00,78.84,78.86,78.78,78.78,60507.0,58.5822,58.597,58.5376,58.5376,60507.0
2019-02-26 11:25:00,78.77,78.78,78.68,78.7,55502.0,58.5302,58.5376,58.4633,58.4782,55502.0
2019-02-26 11:30:00,78.7,78.83,78.67,78.78,88701.0,58.4782,58.5748,58.4559,58.5376,88701.0
2019-02-26 11:35:00,78.78,78.81,78.73,78.73,58632.0,58.5376,58.5599,58.5004,58.5004,58632.0
2019-02-26 11:40:00,78.73,78.8,78.73,78.76,57488.0,58.5004,58.5525,58.5004,58.5227,57488.0
2019-02-26 11:45:00,78.77,78.8,78.72,78.78,76020.0,58.5302,58.5525,58.493,58.5376,76020.0
2019-02-26 11:50:00,78.79,78.79,78.64,78.77,107384.0,58.545,58.545,58.4336,58.5302,107384.0
2019-02-26 11:55:00,78.77,78.77,78.7,78.73,44349.0,58.5302,58.5302,58.4782,58.5004,44349.0
2019-02-26 12:00:00,78.74,78.75,78.65,78.7,71359.0,58.5079,58.5153,58.441,58.4782,71359.0
2019-02-26 12:05:00,78.69,78.7,78.6,78.61,46962.0,58.4707,58.4782,58.4039,58.4113,46962.0
2019-02-26 12:10:00,78.6,78.63,78.57,78.59,43720.0,58.4039,58.4261,58.3816,58.3964,43720.0
2019-02-26 12:15:00,78.58,78.61,78.56,78.58,36640.0,58.389,58.4113,58.3741,58.389,36640.0
2019-02-26 12:20:00,78.59,78.62,78.55,78.59,40928.0,58.3964,58.4187,58.3667,58.3964,40928.0
2019-02-26 12:25:00,78.58,78.65,78.58,78.6,54508.0,58.389,58.441,58.389,58.4039,54508.0
2019-02-26 12:30:00,78.61,78.64,78.51,78.55,58870.0,58.4113,58.4336,58.337,58.3667,58870.0
2019-02-26 12:35:00,78.55,78.58,78.52,78.53,41086.0,58.3667,58.389,58.3444,58.3518,41086.0
2019-02-26 12:40:00,78.53,78.61,78.52,78.57,36295.0,58.3518,58.4113,58.3444,58.3816,36295.0
2019-02-26 12:45:00,78.57,78.62,78.54,78.58,49122.0,58.3816,58.4187,58.3593,58.389,49122.0
2019-02-26 12:50:00,78.59,78.62,78.56,78.61,38328.0,58.3964,58.4187,58.3741,58.4113,38328.0
2019-02-26 12:55:00,78.6,78.65,78.58,78.63,40842.0,58.4039,58.441,58.389,58.4261,40842.0
2019-02-26 13:00:00,78.63,78.69,78.63,78.65,96180.0,58.4261,58.4707,58.4261,58.441,96180.0
2019-02-26 13:05:00,78.66,78.68,78.62,78.67,38575.0,58.4484,58.4633,58.4187,58.4559,38575.0
2019-02-26 13:10:00,78.67,78.72,78.66,78.7,95967.0,58.4559,58.493,58.4484,58.4782,95967.0
2019-02-26 13:15:00,78.71,78.79,78.71,78.77,37467.0,58.4856,58.545,58.4856,58.5302,37467.0
2019-02-26 13:20:00,78.77,78.8,78.77,78.78,29082.0,58.5302,58.5525,58.5302,58.5376,29082.0
2019-02-26 13:25:00,78.77,78.78,78.74,78.74,38621.0,58.5302,58.5376,58.5079,58.5079,38621.0
2019-02-26 13:30:00,78.74,78.75,78.66,78.71,41767.0,58.5079,58.5153,58.4484,58.4856,41767.0
2019-02-26 13:35:00,78.71,78.72,78.66,78.67,35452.0,58.4856,58.493,58.4484,58.4559,35452.0
2019-02-26 13:40:00,78.68,78.69,78.6,78.62,46964.0,58.4633,58.4707,58.4039,58.4187,46964.0
2019-02-26 13:45:00,78.62,78.69,78.62,78.67,41223.0,58.4187,58.4707,58.4187,58.4559,41223.0
2019-02-26 13:50:00,78.67,78.69,78.61,78.61,50952.0,58.4559,58.4707,58.4113,58.4113,50952.0
2019-02-26 13:55:00,78.62,78.67,78.58,78.67,64228.0,58.4187,58.4559,58.389,58.4559,64228.0
2019-02-26 14:00:00,78.67,78.72,78.64,78.7,71019.0,58.4559,58.493,58.4336,58.4782,71019.0
2019-02-26 14:05:00,78.7,78.72,78.65,78.67,42083.0,58.4782,58.493,58.441,58.4559,42083.0
2019-02-26 14:10:00,78.68,78.7,78.65,78.68,47297.0,58.4633,58.4782,58.441,58.4633,47297.0
2019-02-26 14:15:00,78.68,78.69,78.65,78.67,31669.0,58.4633,58.4707,58.441,58.4559,31669.0
2019-02-26 14:20:00,78.68,78.7,78.63,78.66,45986.0,58.4633,58.4782,58.4261,58.4484,45986.0
2019-02-26 14:25:00,78.66,78.69,78.63,78.69,49022.0,58.4484,58.4707,58.4261,58.4707,49022.0
2019-02-26 14:30:00,78.69,78.71,78.67,78.71,93050.0,58.4707,58.4856,58.4559,58.4856,93050.0
2019-02-26 14:35:00,78.72,78.85,78.71,78.85,61273.0,58.493,58.5896,58.4856,58.5896,61273.0
2019-02-26 14:40:00,78.85,78.88,78.82,78.88,137355.0,58.5896,58.6119,58.5673,58.6119,137355.0
2019-02-26 14:45:00,78.88,78.92,78.88,78.9,144691.0,58.6119,58.6416,58.6119,58.6268,144691.0
2019-02-26 14:50:00,78.9,78.96,78.88,78.96,162888.0,58.6268,58.6713,58.6119,58.6713,162888.0
2019-02-26 14:55:00,78.96,78.99,78.94,78.97,64241.0,58.6713,58.6936,58.6565,58.6788,64241.0
2019-02-26 15:00:00,78.98,79.0,78.9,79.0,404721.0,58.6862,58.7011,58.6268,58.7011,404721.0
2019-02-26 15:05:00,78.99,79.09,78.98,79.06,173071.0,58.6936,58.7679,58.6862,58.7457,173071.0
2019-02-26 15:10:00,79.05,79.08,79.02,79.04,135346.0,58.7382,58.7605,58.7159,58.7308,135346.0
2019-02-26 15:15:00,79.04,79.13,79.03,79.06,110201.0,58.7308,58.7977,58.7234,58.7457,110201.0
2019-02-26 15:20:00,79.06,79.09,79.01,79.02,123342.0,58.7457,58.7679,58.7085,58.7159,123342.0
2019-02-26 15:25:00,79.02,79.02,78.96,78.97,127772.0,58.7159,58.7159,58.6713,58.6788,127772.0
2019-02-26 15:30:00,78.95,79.01,78.93,78.95,169558.0,58.6639,58.7085,58.6491,58.6639,169558.0
2019-02-26 15:35:00,78.95,78.97,78.8,78.81,184438.0,58.6639,58.6788,58.5525,58.5599,184438.0
2019-02-26 15:40:00,78.82,78.87,78.75,78.79,106098.0,58.5673,58.6045,58.5153,58.545,106098.0
2019-02-26 15:45:00,78.78,78.79,78.73,78.76,127229.0,58.5376,58.545,58.5004,58.5227,127229.0
2019-02-26 15:50:00,78.76,78.81,78.73,78.79,360022.0,58.5227,58.5599,58.5004,58.545,360022.0
2019-02-26 15:55:00,78.8,78.81,78.6,78.64,442845.0,58.5525,58.5599,58.4039,58.4336,442845.0
2019-02-27 09:30:00,78.88,79.0,78.66,78.79,248904.0,58.6119,58.7011,58.4484,58.545,248904.0
2019-02-27 09:35:00,78.79,78.97,78.78,78.92,198609.0,58.545,58.6788,58.5376,58.6416,198609.0
2019-02-27 09:40:00,78.92,79.03,78.92,78.96,219934.0,58.6416,58.7234,58.6416,58.6713,219934.0
2019-02-27 09:45:00,78.97,79.04,78.95,78.98,196168.0,58.6788,58.7308,58.6639,58.6862,196168.0
2019-02-27 09:50:00,78.98,79.03,78.95,79.02,88762.0,58.6862,58.7234,58.6639,58.7159,88762.0
2019-02-27 09:55:00,79.01,79.11,79.0,79.1,91388.0,58.7085,58.7828,58.7011,58.7754,91388.0
2019-02-27 10:00:00,79.1,79.18,79.09,79.15,130545.0,58.7754,58.8348,58.7679,58.8125,130545.0
2019-02-27 10:05:00,79.16,79.25,79.13,79.22,125673.0,58.82,58.8868,58.7977,58.8645,125673.0
2019-02-27 10:10:00,79.23,79.24,78.95,79.1,274665.0,58.872,58.8794,58.6639,58.7754,274665.0
2019-02-27 10:15:00,79.1,79.21,79.01,79.19,69643.0,58.7754,58.8571,58.7085,58.8423,69643.0
2019-02-27 10:20:00,79.19,79.2,79.11,79.13,149282.0,58.8423,58.8497,58.7828,58.7977,149282.0
2019-02-27 10:25:00,79.13,79.16,78.94,79.01,492031.0,58.7977,58.82,58.6565,58.7085,492031.0
2019-02-27 10:30:00,79.01,79.26,79.01,79.25,198625.0,58.7085,58.8943,58.7085,58.8868,198625.0
2019-02-27 10:35:00,79.24,79.4,79.16,79.4,334399.0,58.8794,58.9983,58.82,58.9983,334399.0
2019-02-27 10:40:00,79.4,79.49,79.4,79.49,113018.0,58.9983,59.0652,58.9983,59.0652,113018.0
2019-02-27 10:45:00,79.48,79.51,79.36,79.44,235307.0,59.0577,59.08,58.9686,59.028,235307.0
2019-02-27 10:50:00,79.44,79.52,79.42,79.45,174754.0,59.028,59.0875,59.0132,59.0354,174754.0
2019-02-27 10:55:00,79.46,79.54,79.41,79.54,121188.0,59.0429,59.1023,59.0057,59.1023,121188.0
2019-02-27 11:00:00,79.53,79.62,79.5,79.58,158261.0,59.0949,59.1618,59.0726,59.132,158261.0
2019-02-27 11:05:00,79.57,79.64,79.5,79.63,71858.0,59.1246,59.1766,59.0726,59.1692,71858.0
2019-02-27 11:10:00,79.63,79.65,79.49,79.54,149295.0,59.1692,59.1841,59.0652,59.1023,149295.0
2019-02-27 11:15:00,79.53,79.53,79.39,79.42,142451.0,59.0949,59.0949,58.9909,59.0132,142451.0
2019-02-27 11:20:00,79.41,79.51,79.39,79.47,118229.0,59.0057,59.08,58.9909,59.0503,118229.0
2019-02-27 11:25:00,79.48,79.52,79.38,79.38,145183.0,59.0577,59.0875,58.9834,58.9834,145183.0
2019-02-27 11:30:00,79.38,79.42,79.3,79.35,121390.0,58.9834,59.0132,58.924,58.9611,121390.0
2019-02-27 11:35:00,79.34,79.39,79.3,79.37,71198.0,58.9537,58.9909,58.924,58.976,71198.0
2019-02-27 11:40:00,79.37,79.42,79.35,79.41,61429.0,58.976,59.0132,58.9611,59.0057,61429.0
2019-02-27 11:45:00,79.4,79.42,79.33,79.41,97766.0,58.9983,59.0132,58.9463,59.0057,97766.0
2019-02-27 11:50:00,79.4,79.45,79.39,79.42,74611.0,58.9983,59.0354,58.9909,59.0132,74611.0
2019-02-27 11:55:00,79.43,79.47,79.4,79.4,95437.0,59.0206,59.0503,58.9983,58.9983,95437.0
2019-02-27 12:00:00,79.4,79.44,79.34,79.43,33618.0,58.9983,59.028,58.9537,59.0206,33618.0
2019-02-27 12:05:00,79.44,79.44,79.32,79.33,38135.0,59.028,59.028,58.9388,58.9463,38135.0
2019-02-27 12:10:00,79.33,79.35,79.29,79.33,89805.0,58.9463,58.9611,58.9166,58.9463,89805.0
2019-02-27 12:15:00,79.32,79.38,79.32,79.38,52384.0,58.9388,58.9834,58.9388,58.9834,52384.0
2019-02-27 12:20:00,79.38,79.4,79.34,79.36,46515.0,58.9834,58.9983,58.9537,58.9686,46515.0
2019-02-27 12:25:00,79.35,79.36,79.31,79.31,91576.0,58.9611,58.9686,58.9314,58.9314,91576.0
2019-02-27 12:30:00,79.31,79.38,79.3,79.35,50587.0,58.9314,58.9834,58.924,58.9611,50587.0
2019-02-27 12:35:00,79.34,79.36,79.3,79.34,48782.0,58.9537,58.9686,58.924,58.9537,48782.0
2019-02-27 12:40:00,79.34,79.39,79.32,79.32,43771.0,58.9537,58.9909,58.9388,58.9388,43771.0
2019-02-27 12:45:00,79.32,79.33,79.3,79.31,59022.0,58.9388,58.9463,58.924,58.9314,59022.0
2019-02-27 12:50:00,79.31,79.31,79.26,79.28,91434.0,58.9314,58.9314,58.8943,58.9091,91434.0
2019-02-27 12:55:00,79.28,79.31,79.26,79.3,37751.0,58.9091,58.9314,58.8943,58.924,37751.0
2019-02-27 13:00:00,79.29,79.33,79.28,79.31,65672.0,58.9166,58.9463,58.9091,58.9314,65672.0
2019-02-27 13:05:00,79.31,79.35,79.29,79.35,31622.0,58.9314,58.9611,58.9166,58.9611,31622.0
2019-02-27 13:10:00,79.35,79.4,79.32,79.4,57510.0,58.9611,58.9983,58.9388,58.9983,57510.0
2019-02-27 13:15:00,79.4,79.48,79.39,79.45,47745.0,58.9983,59.0577,58.9909,59.0354,47745.0
2019-02-27 13:20:00,79.45,79.53,79.45,79.51,45656.0,59.0354,59.0949,59.0354,59.08,45656.0
2019-02-27 13:25:00,79.51,79.52,79.45,79.5,35816.0,59.08,59.0875,59.0354,59.0726,35816.0
2019-02-27 13:30:00,79.5,79.51,79.45,79.49,55598.0,59.0726,59.08,59.0354,59.0652,55598.0
2019-02-27 13:35:00,79.5,79.56,79.49,79.53,52911.0,59.0726,59.1172,59.0652,59.0949,52911.0
2019-02-27 13:40:00,79.53,79.54,79.46,79.46,45827.0,59.0949,59.1023,59.0429,59.0429,45827.0
2019-02-27 13:45:00,79.46,79.52,79.45,79.49,71780.0,59.0429,59.0875,59.0354,59.0652,71780.0
2019-02-27 13:50:00,79.49,79.54,79.47,79.51,34627.0,59.0652,59.1023,59.0503,59.08,34627.0
2019-02-27 13:55:00,79.52,79.6,79.51,79.59,48449.0,59.0875,59.1469,59.08,59.1395,48449.0
2019-02-27 14:00:00,79.59,79.6,79.53,79.6,56731.0,59.1395,59.1469,59.0949,59.1469,56731.0
2019-02-27 14:05:00,79.59,79.6,79.52,79.54,57778.0,59.1395,59.1469,59.0875,59.1023,57778.0
2019-02-27 14:10:00,79.54,79.71,79.53,79.7,103937.0,59.1023,59.2286,59.0949,59.2212,103937.0
2019-02-27 14:15:00,79.7,79.73,79.66,79.71,82198.0,59.2212,59.2435,59.1915,59.2286,82198.0
2019-02-27 14:20:00,79.71,79.74,79.68,79.71,92541.0,59.2286,59.2509,59.2063,59.2286,92541.0
2019-02-27 14:25:00,79.71,79.74,79.69,79.72,92491.0,59.2286,59.2509,59.2138,59.2361,92491.0
2019-02-27 14:30:00,79.71,79.75,79.66,79.74,108325.0,59.2286,59.2584,59.1915,59.2509,108325.0
2019-02-27 14:35:00,79.75,79.76,79.72,79.72,77831.0,59.2584,59.2658,59.2361,59.2361,77831.0
2019-02-27 14:40:00,79.72,79.75,79.68,79.72,91626.0,59.2361,59.2584,59.2063,59.2361,91626.0
2019-02-27 14:45:00,79.71,79.73,79.64,79.65,127148.0,59.2286,59.2435,59.1766,59.1841,127148.0
2019-02-27 14:50:00,79.65,79.69,79.59,79.62,101360.0,59.1841,59.2138,59.1395,59.1618,101360.0
2019-02-27 14:55:00,79.62,79.67,79.6,79.66,72016.0,59.1618,59.1989,59.1469,59.1915,72016.0
2019-02-27 15:00:00,79.67,79.69,79.61,79.63,108544.0,59.1989,59.2138,59.1543,59.1692,108544.0
2019-02-27 15:05:00,79.63,79.66,79.62,79.66,65697.0,59.1692,59.1915,59.1618,59.1915,65697.0
2019-02-27 15:10:00,79.65,79.7,79.61,79.62,90636.0,59.1841,59.2212,59.1543,59.1618,90636.0
2019-02-27 15:15:00,79.61,79.63,79.52,79.54,85131.0,59.1543,59.1692,59.0875,59.1023,85131.0
2019-02-27 15:20:00,79.54,79.56,79.51,79.53,78684.0,59.1023,59.1172,59.08,59.0949,78684.0
2019-02-27 15:25:00,79.53,79.55,79.45,79.45,75320.0,59.0949,59.1097,59.0354,59.0354,75320.0
2019-02-27 15:30:00,79.46,79.5,79.43,79.47,168007.0,59.0429,59.0726,59.0206,59.0503,168007.0
2019-02-27 15:35:00,79.47,79.5,79.44,79.47,171057.0,59.0503,59.0726,59.028,59.0503,171057.0
2019-02-27 15:40:00,79.47,79.48,79.41,79.46,163198.0,59.0503,59.0577,59.0057,59.0429,163198.0
2019-02-27 15:45:00,79.46,79.49,79.42,79.45,260096.0,59.0429,59.0652,59.0132,59.0354,260096.0
2019-02-27 15:50:00,79.45,79.46,79.31,79.4,402206.0,59.0354,59.0429,58.9314,58.9983,402206.0
2019-02-27 15:55:00,79.4,79.49,79.34,79.47,845435.0,58.9983,59.0652,58.9537,59.0503,845435.0
2019-02-28 09:30:00,79.45,79.75,79.41,79.59,271903.0,59.0354,59.2584,59.0057,59.1395,271903.0
2019-02-28 09:35:00,79.59,79.61,79.38,79.43,151042.0,59.1395,59.1543,58.9834,59.0206,151042.0
2019-02-28 09:40:00,79.43,79.5,79.33,79.37,141045.0,59.0206,59.0726,58.9463,58.976,141045.0
2019-02-28 09:45:00,79.36,79.47,79.23,79.24,146405.0,58.9686,59.0503,58.872,58.8794,146405.0
2019-02-28 09:50:00,79.24,79.27,79.1,79.23,167690.0,58.8794,58.9017,58.7754,58.872,167690.0
2019-02-28 09:55:00,79.23,79.34,79.14,79.34,160518.0,58.872,58.9537,58.8051,58.9537,160518.0
2019-02-28 10:00:00,79.35,79.4,79.28,79.35,127866.0,58.9611,58.9983,58.9091,58.9611,127866.0
2019-02-28 10:05:00,79.34,79.34,79.11,79.12,146843.0,58.9537,58.9537,58.7828,58.7902,146843.0
2019-02-28 10:10:00,79.12,79.25,79.09,79.15,245798.0,58.7902,58.8868,58.7679,58.8125,245798.0
2019-02-28 10:15:00,79.15,79.27,79.13,79.16,71914.0,58.8125,58.9017,58.7977,58.82,71914.0
2019-02-28 10:20:00,79.17,79.21,79.03,79.04,102956.0,58.8274,58.8571,58.7234,58.7308,102956.0
2019-02-28 10:25:00,79.04,79.22,79.04,79.17,112505.0,58.7308,58.8645,58.7308,58.8274,112505.0
2019-02-28 10:30:00,79.17,79.3,79.16,79.22,57430.0,58.8274,58.924,58.82,58.8645,57430.0
2019-02-28 10:35:00,79.22,79.29,79.15,79.21,103546.0,58.8645,58.9166,58.8125,58.8571,103546.0
2019-02-28 10:40:00,79.21,79.22,79.13,79.14,159842.0,58.8571,58.8645,58.7977,58.8051,159842.0
2019-02-28 10:45:00,79.15,79.18,78.99,79.0,113164.0,58.8125,58.8348,58.6936,58.7011,113164.0
2019-02-28 10:50:00,79.01,79.06,78.99,79.05,211078.0,58.7085,58.7457,58.6936,58.7382,211078.0
2019-02-28 10:55:00,79.05,79.07,78.92,78.94,90560.0,58.7382,58.7531,58.6416,58.6565,90560.0
2019-02-28 11:00:00,78.94,79.0,78.92,78.95,82796.0,58.6565,58.7011,58.6416,58.6639,82796.0
2019-02-28 11:05:00,78.95,78.96,78.84,78.84,83418.0,58.6639,58.6713,58.5822,58.5822,83418.0
2019-02-28 11:10:00,78.84,78.88,78.73,78.75,224490.0,58.5822,58.6119,58.5004,58.5153,224490.0
2019-02-28 11:15:00,78.74,78.86,78.71,78.86,120450.0,58.5079,58.597,58.4856,58.597,120450.0
2019-02-28 11:20:00,78.86,79.0,78.85,78.98,126407.0,58.597,58.7011,58.5896,58.6862,126407.0
2019-02-28 11:25:00,78.98,79.04,78.95,78.99,103281.0,58.6862,58.7308,58.6639,58.6936,103281.0
2019-02-28 11:30:00,78.98,79.04,78.95,79.01,110931.0,58.6862,58.7308,58.6639,58.7085,110931.0
2019-02-28 11:35:00,79.01,79.08,78.99,79.06,123454.0,58.7085,58.7605,58.6936,58.7457,123454.0
2019-02-28 11:40:00,79.06,79.06,78.97,79.01,115370.0,58.7457,58.7457,58.6788,58.7085,115370.0
2019-02-28 11:45:00,79.01,79.07,78.99,79.0,113718.0,58.7085,58.7531,58.6936,58.7011,113718.0
2019-02-28 11:50:00,79.0,79.01,78.88,78.96,73172.0,58.7011,58.7085,58.6119,58.6713,73172.0
2019-02-28 11:55:00,78.97,78.97,78.86,78.88,106764.0,58.6788,58.6788,58.597,58.6119,106764.0
2019-02-28 12:00:00,78.88,78.94,78.86,78.94,63710.0,58.6119,58.6565,58.597,58.6565,63710.0
2019-02-28 12:05:00,78.94,79.02,78.93,79.02,60487.0,58.6565,58.7159,58.6491,58.7159,60487.0
2019-02-28 12:10:00,79.01,79.08,79.0,79.04,48925.0,58.7085,58.7605,58.7011,58.7308,48925.0
2019-02-28 12:15:00,79.03,79.07,79.03,79.07,53616.0,58.7234,58.7531,58.7234,58.7531,53616.0
2019-02-28 12:20:00,79.07,79.08,79.03,79.08,35038.0,58.7531,58.7605,58.7234,58.7605,35038.0
2019-02-28 12:25:00,79.08,79.09,79.03,79.06,40630.0,58.7605,58.7679,58.7234,58.7457,40630.0
2019-02-28 12:30:00,79.07,79.07,79.01,79.05,49486.0,58.7531,58.7531,58.7085,58.7382,49486.0
2019-02-28 12:35:00,79.06,79.06,79.0,79.04,143634.0,58.7457,58.7457,58.7011,58.7308,143634.0
2019-02-28 12:40:00,79.04,79.07,79.02,79.07,66053.0,58.7308,58.7531,58.7159,58.7531,66053.0
2019-02-28 12:45:00,79.07,79.09,79.04,79.09,47971.0,58.7531,58.7679,58.7308,58.7679,47971.0
2019-02-28 12:50:00,79.09,79.15,79.08,79.15,52379.0,58.7679,58.8125,58.7605,58.8125,52379.0
2019-02-28 12:55:00,79.16,79.23,79.15,79.22,53980.0,58.82,58.872,58.8125,58.8645,53980.0
2019-02-28 13:00:00,79.22,79.22,79.14,79.16,44702.0,58.8645,58.8645,58.8051,58.82,44702.0
2019-02-28 13:05:00,79.15,79.18,79.14,79.17,61403.0,58.8125,58.8348,58.8051,58.8274,61403.0
2019-02-28 13:10:00,79.17,79.18,79.13,79.16,42735.0,58.8274,58.8348,58.7977,58.82,42735.0
2019-02-28 13:15:00,79.15,79.19,79.14,79.17,63228.0,58.8125,58.8423,58.8051,58.8274,63228.0
2019-02-28 13:20:00,79.17,79.18,79.14,79.15,42112.0,58.8274,58.8348,58.8051,58.8125,42112.0
2019-02-28 13:25:00,79.16,79.17,79.13,79.14,43450.0,58.82,58.8274,58.7977,58.8051,43450.0
2019-02-28 13:30:00,79.14,79.2,79.13,79.19,54966.0,58.8051,58.8497,58.7977,58.8423,54966.0
2019-02-28 13:35:00,79.18,79.24,79.18,79.23,47483.0,58.8348,58.8794,58.8348,58.872,47483.0
2019-02-28 13:40:00,79.24,79.25,79.2,79.2,52307.0,58.8794,58.8868,58.8497,58.8497,52307.0
2019-02-28 13:45:00,79.2,79.22,79.15,79.17,49049.0,58.8497,58.8645,58.8125,58.8274,49049.0
2019-02-28 13:50:00,79.17,79.18,79.12,79.14,51396.0,58.8274,58.8348,58.7902,58.8051,51396.0
2019-02-28 13:55:00,79.13,79.17,79.09,79.09,94338.0,58.7977,58.8274,58.7679,58.7679,94338.0
2019-02-28 14:00:00,79.1,79.13,79.04,79.08,96231.0,58.7754,58.7977,58.7308,58.7605,96231.0
2019-02-28 14:05:00,79.08,79.08,79.02,79.03,28875.0,58.7605,58.7605,58.7159,58.7234,28875.0
2019-02-28 14:10:00,79.03,79.04,79.0,79.02,60807.0,58.7234,58.7308,58.7011,58.7159,60807.0
2019-02-28 14:15:00,79.03,79.09,79.02,79.08,49796.0,58.7234,58.7679,58.7159,58.7605,49796.0
2019-02-28 14:20:00,79.08,79.1,79.06,79.06,39154.0,58.7605,58.7754,58.7457,58.7457,39154.0
2019-02-28 14:25:00,79.06,79.13,79.06,79.06,79352.0,58.7457,58.7977,58.7457,58.7457,79352.0
2019-02-28 14:30:00,79.06,79.06,78.98,78.99,83876.0,58.7457,58.7457,58.6862,58.6936,83876.0
2019-02-28 14:35:00,78.99,79.03,78.95,79.01,125290.0,58.6936,58.7234,58.6639,58.7085,125290.0
2019-02-28 14:40:00,79.01,79.03,79.0,79.03,87228.0,58.7085,58.7234,58.7011,58.7234,87228.0
2019-02-28 14:45:00,79.03,79.03,79.0,79.01,72913.0,58.7234,58.7234,58.7011,58.7085,72913.0
2019-02-28 14:50:00,79.01,79.04,78.98,79.02,71263.0,58.7085,58.7308,58.6862,58.7159,71263.0
2019-02-28 14:55:00,79.03,79.1,79.02,79.08,91989.0,58.7234,58.7754,58.7159,58.7605,91989.0
2019-02-28 15:00:00,79.09,79.12,79.05,79.08,71752.0,58.7679,58.7902,58.7382,58.7605,71752.0
2019-02-28 15:05:00,79.08,79.12,79.07,79.09,53127.0,58.7605,58.7902,58.7531,58.7679,53127.0
2019-02-28 15:10:00,79.1,79.13,79.08,79.13,71308.0,58.7754,58.7977,58.7605,58.7977,71308.0
2019-02-28 15:15:00,79.13,79.18,79.09,79.1,114915.0,58.7977,58.8348,58.7679,58.7754,114915.0
2019-02-28 15:20:00,79.1,79.15,79.09,79.11,126762.0,58.7754,58.8125,58.7679,58.7828,126762.0
2019-02-28 15:25:00,79.11,79.17,79.11,79.13,89343.0,58.7828,58.8274,58.7828,58.7977,89343.0
2019-02-28 15:30:00,79.13,79.18,79.1,79.17,84787.0,58.7977,58.8348,58.7754,58.8274,84787.0
2019-02-28 15:35:00,79.17,79.18,79.11,79.13,126951.0,58.8274,58.8348,58.7828,58.7977,126951.0
2019-02-28 15:40:00,79.13,79.16,79.06,79.06,190885.0,58.7977,58.82,58.7457,58.7457,190885.0
2019-02-28 15:45:00,79.06,79.07,78.96,79.02,220653.0,58.7457,58.7531,58.6713,58.7159,220653.0
2019-02-28 15:50:00,79.03,79.08,79.01,79.06,309448.0,58.7234,58.7605,58.7085,58.7457,309448.0
2019-02-28 15:55:00,79.06,79.1,78.93,79.06,1163236.0,58.7457,58.7754,58.6491,58.7457,1163236.0
2019-03-01 09:30:00,79.38,79.6,79.38,79.51,255732.0,58.9834,59.1469,58.9834,59.08,255732.0
2019-03-01 09:35:00,79.52,79.54,79.3,79.54,90923.0,59.0875,59.1023,58.924,59.1023,90923.0
2019-03-01 09:40:00,79.55,79.77,79.03,79.62,137472.0,59.1097,59.2732,58.7234,59.1618,137472.0
2019-03-01 09:45:00,79.62,79.74,79.6,79.67,125407.0,59.1618,59.2509,59.1469,59.1989,125407.0
2019-03-01 09:50:00,79.67,79.73,79.66,79.67,100117.0,59.1989,59.2435,59.1915,59.1989,100117.0
2019-03-01 09:55:00,79.67,79.82,79.67,79.79,126151.0,59.1989,59.3104,59.1989,59.2881,126151.0
2019-03-01 10:00:00,79.78,79.86,79.7,79.75,134108.0,59.2807,59.3401,59.2212,59.2584,134108.0
2019-03-01 10:05:00,79.76,79.79,79.68,79.75,119482.0,59.2658,59.2881,59.2063,59.2584,119482.0
2019-03-01 10:10:00,79.74,79.78,79.68,79.73,99766.0,59.2509,59.2807,59.2063,59.2435,99766.0
2019-03-01 10:15:00,79.73,79.75,79.57,79.57,114053.0,59.2435,59.2584,59.1246,59.1246,114053.0
2019-03-01 10:20:00,79.57,79.57,79.3,79.31,148311.0,59.1246,59.1246,58.924,58.9314,148311.0
2019-03-01 10:25:00,79.31,79.41,79.27,79.39,117552.0,58.9314,59.0057,58.9017,58.9909,117552.0
2019-03-01 10:30:00,79.39,79.39,79.16,79.25,143527.0,58.9909,58.9909,58.82,58.8868,143527.0
2019-03-01 10:35:00,79.25,79.29,79.2,79.23,75295.0,58.8868,58.9166,58.8497,58.872,75295.0
2019-03-01 10:40:00,79.23,79.41,79.19,79.4,140574.0,58.872,59.0057,58.8423,58.9983,140574.0
2019-03-01 10:45:00,79.4,79.47,79.38,79.42,107728.0,58.9983,59.0503,58.9834,59.0132,107728.0
2019-03-01 10:50:00,79.41,79.45,79.33,79.42,77958.0,59.0057,59.0354,58.9463,59.0132,77958.0
2019-03-01 10:55:00,79.42,79.49,79.4,79.48,81720.0,59.0132,59.0652,58.9983,59.0577,81720.0
2019-03-01 11:00:00,79.49,79.54,79.4,79.43,76486.0,59.0652,59.1023,58.9983,59.0206,76486.0
2019-03-01 11:05:00,79.42,79.45,79.28,79.31,77824.0,59.0132,59.0354,58.9091,58.9314,77824.0
2019-03-01 11:10:00,79.31,79.31,79.13,79.17,81395.0,58.9314,58.9314,58.7977,58.8274,81395.0
2019-03-01 11:15:00,79.16,79.24,79.13,79.2,77558.0,58.82,58.8794,58.7977,58.8497,77558.0
2019-03-01 11:20:00,79.2,79.22,79.16,79.2,67458.0,58.8497,58.8645,58.82,58.8497,67458.0
2019-03-01 11:25:00,79.21,79.24,79.19,79.2,119238.0,58.8571,58.8794,58.8423,58.8497,119238.0
2019-03-01 11:30:00,79.21,79.25,79.19,79.22,151653.0,58.8571,58.8868,58.8423,58.8645,151653.0
2019-03-01 11:35:00,79.23,79.44,79.23,79.43,82089.0,58.872,59.028,58.872,59.0206,82089.0
2019-03-01 11:40:00,79.42,79.49,79.41,79.45,69014.0,59.0132,59.0652,59.0057,59.0354,69014.0
2019-03-01 11:45:00,79.45,79.52,79.4,79.51,123766.0,59.0354,59.0875,58.9983,59.08,123766.0
2019-03-01 11:50:00,79.5,79.54,79.39,79.45,156086.0,59.0726,59.1023,58.9909,59.0354,156086.0
2019-03-01 11:55:00,79.44,79.61,79.41,79.56,155397.0,59.028,59.1543,59.0057,59.1172,155397.0
2019-03-01 12:00:00,79.57,79.57,79.47,79.5,75076.0,59.1246,59.1246,59.0503,59.0726,75076.0
2019-03-01 12:05:00,79.5,79.53,79.47,79.47,88697.0,59.0726,59.0949,59.0503,59.0503,88697.0
2019-03-01 12:10:00,79.47,79.48,79.39,79.45,55702.0,59.0503,59.0577,58.9909,59.0354,55702.0
2019-03-01 12:15:00,79.45,79.5,79.39,79.5,57584.0,59.0354,59.0726,58.9909,59.0726,57584.0
2019-03-01 12:20:00,79.5,79.52,79.46,79.5,56913.0,59.0726,59.0875,59.0429,59.0726,56913.0
2019-03-01 12:25:00,79.5,79.54,79.49,79.49,68688.0,59.0726,59.1023,59.0652,59.0652,68688.0
2019-03-01 12:30:00,79.48,79.5,79.43,79.46,61039.0,59.0577,59.0726,59.0206,59.0429,61039.0
2019-03-01 12:35:00,79.48,79.51,79.45,79.48,48819.0,59.0577,59.08,59.0354,59.0577,48819.0
2019-03-01 12:40:00,79.48,79.5,79.44,79.49,62517.0,59.0577,59.0726,59.028,59.0652,62517.0
2019-03-01 12:45:00,79.5,79.55,79.49,79.54,68508.0,59.0726,59.1097,59.0652,59.1023,68508.0
2019-03-01 12:50:00,79.53,79.54,79.48,79.51,73188.0,59.0949,59.1023,59.0577,59.08,73188.0
2019-03-01 12:55:00,79.51,79.52,79.48,79.52,65095.0,59.08,59.0875,59.0577,59.0875,65095.0
2019-03-01 13:00:00,79.52,79.52,79.46,79.47,49995.0,59.0875,59.0875,59.0429,59.0503,49995.0
2019-03-01 13:05:00,79.48,79.55,79.47,79.54,74186.0,59.0577,59.1097,59.0503,59.1023,74186.0
2019-03-01 13:10:00,79.54,79.57,79.5,79.57,48341.0,59.1023,59.1246,59.0726,59.1246,48341.0
2019-03-01 13:15:00,79.57,79.58,79.55,79.56,56821.0,59.1246,59.132,59.1097,59.1172,56821.0
2019-03-01 13:20:00,79.57,79.57,79.44,79.45,72241.0,59.1246,59.1246,59.028,59.0354,72241.0
2019-03-01 13:25:00,79.45,79.47,79.36,79.37,83273.0,59.0354,59.0503,58.9686,58.976,83273.0
2019-03-01 13:30:00,79.37,79.4,79.35,79.37,40437.0,58.976,58.9983,58.9611,58.976,40437.0
2019-03-01 13:35:00,79.36,79.37,79.27,79.28,51790.0,58.9686,58.976,58.9017,58.9091,51790.0
2019-03-01 13:40:00,79.28,79.33,79.27,79.31,39463.0,58.9091,58.9463,58.9017,58.9314,39463.0
2019-03-01 13:45:00,79.32,79.33,79.28,79.32,45134.0,58.9388,58.9463,58.9091,58.9388,45134.0
2019-03-01 13:50:00,79.32,79.33,79.31,79.32,24593.0,58.9388,58.9463,58.9314,58.9388,24593.0
2019-03-01 13:55:00,79.31,79.33,79.28,79.29,36344.0,58.9314,58.9463,58.9091,58.9166,36344.0
2019-03-01 14:00:00,79.29,79.33,79.25,79.28,87329.0,58.9166,58.9463,58.8868,58.9091,87329.0
2019-03-01 14:05:00,79.27,79.41,79.27,79.41,66044.0,58.9017,59.0057,58.9017,59.0057,66044.0
2019-03-01 14:10:00,79.4,79.44,79.39,79.39,67182.0,58.9983,59.028,58.9909,58.9909,67182.0
2019-03-01 14:15:00,79.39,79.4,79.36,79.38,76744.0,58.9909,58.9983,58.9686,58.9834,76744.0
2019-03-01 14:20:00,79.37,79.47,79.36,79.47,111635.0,58.976,59.0503,58.9686,59.0503,111635.0
2019-03-01 14:25:00,79.47,79.5,79.39,79.43,73837.0,59.0503,59.0726,58.9909,59.0206,73837.0
2019-03-01 14:30:00,79.42,79.43,79.32,79.33,79899.0,59.0132,59.0206,58.9388,58.9463,79899.0
2019-03-01 14:35:00,79.34,79.36,79.29,79.3,103594.0,58.9537,58.9686,58.9166,58.924,103594.0
2019-03-01 14:40:00,79.31,79.33,79.3,79.32,104039.0,58.9314,58.9463,58.924,58.9388,104039.0
2019-03-01 14:45:00,79.33,79.33,79.28,79.3,88664.0,58.9463,58.9463,58.9091,58.924,88664.0
2019-03-01 14:50:00,79.31,79.34,79.3,79.33,132099.0,58.9314,58.9537,58.924,58.9463,132099.0
2019-03-01 14:55:00,79.34,79.34,79.29,79.3,175772.0,58.9537,58.9537,58.9166,58.924,175772.0
2019-03-01 15:00:00,79.3,79.33,79.26,79.33,74654.0,58.924,58.9463,58.8943,58.9463,74654.0
2019-03-01 15:05:00,79.33,79.39,79.32,79.34,115404.0,58.9463,58.9909,58.9388,58.9537,115404.0
2019-03-01 15:10:00,79.34,79.39,79.33,79.39,70325.0,58.9537,58.9909,58.9463,58.9909,70325.0
2019-03-01 15:15:00,79.39,79.4,79.32,79.34,102690.0,58.9909,58.9983,58.9388,58.9537,102690.0
2019-03-01 15:20:00,79.34,79.37,79.33,79.37,120169.0,58.9537,58.976,58.9463,58.976,120169.0
2019-03-01 15:25:00,79.37,79.43,79.32,79.41,169262.0,58.976,59.0206,58.9388,59.0057,169262.0
2019-03-01 15:30:00,79.41,79.42,79.32,79.37,179218.0,59.0057,59.0132,58.9388,58.976,179218.0
2019-03-01 15:35:00,79.37,79.53,79.37,79.51,242234.0,58.976,59.0949,58.976,59.08,242234.0
2019-03-01 15:40:00,79.51,79.61,79.49,79.61,263084.0,59.08,59.1543,59.0652,59.1543,263084.0
2019-03-01 15:45:00,79.61,79.63,79.54,79.6,245604.0,59.1543,59.1692,59.1023,59.1469,245604.0
2019-03-01 15:50:00,79.61,79.66,79.54,79.55,419177.0,59.1543,59.1915,59.1023,59.1097,419177.0
2019-03-01 15:55:00,79.54,80.0,79.53,80.0,1811530.0,59.1023,59.4441,59.0949,59.4441,1811530.0
2019-03-04 09:30:00,80.24,80.44,79.92,79.98,458038.0,59.6225,59.7711,59.3847,59.4293,458038.0
2019-03-04 09:35:00,79.97,80.15,79.93,80.13,211174.0,59.4218,59.5556,59.3921,59.5407,211174.0
2019-03-04 09:40:00,80.13,80.24,80.1,80.22,154306.0,59.5407,59.6225,59.5184,59.6076,154306.0
2019-03-04 09:45:00,80.22,80.23,80.08,80.08,151293.0,59.6076,59.615,59.5036,59.5036,151293.0
2019-03-04 09:50:00,80.09,80.15,80.03,80.07,158336.0,59.511,59.5556,59.4664,59.4961,158336.0
2019-03-04 09:55:00,80.08,80.28,80.07,80.28,138504.0,59.5036,59.6522,59.4961,59.6522,138504.0
2019-03-04 10:00:00,80.28,80.37,80.27,80.31,132568.0,59.6522,59.7191,59.6447,59.6745,132568.0
2019-03-04 10:05:00,80.3,80.45,80.28,80.42,169977.0,59.667,59.7785,59.6522,59.7562,169977.0
2019-03-04 10:10:00,80.41,80.45,80.34,80.42,170174.0,59.7488,59.7785,59.6968,59.7562,170174.0
2019-03-04 10:15:00,80.43,80.55,80.43,80.49,209712.0,59.7636,59.8528,59.7636,59.8082,209712.0
2019-03-04 10:20:00,80.5,80.5,80.2,80.24,129247.0,59.8156,59.8156,59.5927,59.6225,129247.0
2019-03-04 10:25:00,80.24,80.31,80.19,80.3,99171.0,59.6225,59.6745,59.5853,59.667,99171.0
2019-03-04 10:30:00,80.3,80.34,80.22,80.23,115256.0,59.667,59.6968,59.6076,59.615,115256.0
2019-03-04 10:35:00,80.23,80.35,80.18,80.34,96674.0,59.615,59.7042,59.5779,59.6968,96674.0
2019-03-04 10:40:00,80.34,80.36,80.19,80.22,131466.0,59.6968,59.7116,59.5853,59.6076,131466.0
2019-03-04 10:45:00,80.21,80.24,80.16,80.2,175068.0,59.6002,59.6225,59.563,59.5927,175068.0
2019-03-04 10:50:00,80.19,80.24,80.12,80.16,137950.0,59.5853,59.6225,59.5333,59.563,137950.0
2019-03-04 10:55:00,80.16,80.27,80.13,80.23,100457.0,59.563,59.6447,59.5407,59.615,100457.0
2019-03-04 11:00:00,80.23,80.3,80.2,80.21,138061.0,59.615,59.667,59.5927,59.6002,138061.0
2019-03-04 11:05:00,80.21,80.24,80.12,80.13,126908.0,59.6002,59.6225,59.5333,59.5407,126908.0
2019-03-04 11:10:00,80.12,80.13,80.06,80.08,125833.0,59.5333,59.5407,59.4887,59.5036,125833.0
2019-03-04 11:15:00,80.08,80.27,80.01,80.23,151607.0,59.5036,59.6447,59.4516,59.615,151607.0
2019-03-04 11:20:00,80.23,80.27,79.9,79.94,203222.0,59.615,59.6447,59.3698,59.3995,203222.0
2019-03-04 11:25:00,79.94,80.0,79.91,79.92,128853.0,59.3995,59.4441,59.3772,59.3847,128853.0
2019-03-04 11:30:00,79.93,79.93,79.74,79.79,177990.0,59.3921,59.3921,59.2509,59.2881,177990.0
2019-03-04 11:35:00,79.8,79.93,79.74,79.83,119594.0,59.2955,59.3921,59.2509,59.3178,119594.0
2019-03-04 11:40:00,79.83,79.86,79.67,79.7,112228.0,59.3178,59.3401,59.1989,59.2212,112228.0
2019-03-04 11:45:00,79.7,79.8,79.67,79.74,89342.0,59.2212,59.2955,59.1989,59.2509,89342.0
2019-03-04 11:50:00,79.74,79.84,79.62,79.67,208116.0,59.2509,59.3252,59.1618,59.1989,208116.0
2019-03-04 11:55:00,79.66,79.66,79.47,79.5,182251.0,59.1915,59.1915,59.0503,59.0726,182251.0
2019-03-04 12:00:00,79.49,79.62,79.45,79.58,131009.0,59.0652,59.1618,59.0354,59.132,131009.0
2019-03-04 12:05:00,79.59,79.59,79.45,79.49,73192.0,59.1395,59.1395,59.0354,59.0652,73192.0
2019-03-04 12:10:00,79.49,79.53,79.35,79.38,155501.0,59.0652,59.0949,58.9611,58.9834,155501.0
2019-03-04 12:15:00,79.37,79.42,79.19,79.21,235718.0,58.976,59.0132,58.8423,58.8571,235718.0
2019-03-04 12:20:00,79.21,79.39,79.21,79.31,170517.0,58.8571,58.9909,58.8571,58.9314,170517.0
2019-03-04 12:25:00,79.3,79.37,79.22,79.35,130969.0,58.924,58.976,58.8645,58.9611,130969.0
2019-03-04 12:30:00,79.35,79.39,79.3,79.38,109947.0,58.9611,58.9909,58.924,58.9834,109947.0
2019-03-04 12:35:00,79.38,79.39,79.24,79.25,100203.0,58.9834,58.9909,58.8794,58.8868,100203.0
2019-03-04 12:40:00,79.25,79.3,79.22,79.24,108848.0,58.8868,58.924,58.8645,58.8794,108848.0
2019-03-04 12:45:00,79.25,79.25,79.07,79.11,136723.0,58.8868,58.8868,58.7531,58.7828,136723.0
2019-03-04 12:50:00,79.12,79.18,79.08,79.13,84066.0,58.7902,58.8348,58.7605,58.7977,84066.0
2019-03-04 12:55:00,79.14,79.17,79.01,79.14,71610.0,58.8051,58.8274,58.7085,58.8051,71610.0
2019-03-04 13:00:00,79.14,79.2,79.04,79.17,144734.0,58.8051,58.8497,58.7308,58.8274,144734.0
2019-03-04 13:05:00,79.16,79.28,79.15,79.28,233086.0,58.82,58.9091,58.8125,58.9091,233086.0
2019-03-04 13:10:00,79.27,79.34,79.24,79.29,171695.0,58.9017,58.9537,58.8794,58.9166,171695.0
2019-03-04 13:15:00,79.3,79.34,79.27,79.29,116474.0,58.924,58.9537,58.9017,58.9166,116474.0
2019-03-04 13:20:00,79.3,79.39,79.29,79.36,95894.0,58.924,58.9909,58.9166,58.9686,95894.0
2019-03-04 13:25:00,79.36,79.57,79.34,79.55,119536.0,58.9686,59.1246,58.9537,59.1097,119536.0
2019-03-04 13:30:00,79.55,79.59,79.49,79.56,110488.0,59.1097,59.1395,59.0652,59.1172,110488.0
2019-03-04 13:35:00,79.56,79.61,79.5,79.56,182189.0,59.1172,59.1543,59.0726,59.1172,182189.0
2019-03-04 13:40:00,79.56,79.64,79.54,79.62,108143.0,59.1172,59.1766,59.1023,59.1618,108143.0
2019-03-04 13:45:00,79.61,79.67,79.58,79.67,73700.0,59.1543,59.1989,59.132,59.1989,73700.0
2019-03-04 13:50:00,79.67,79.82,79.64,79.8,110473.0,59.1989,59.3104,59.1766,59.2955,110473.0
2019-03-04 13:55:00,79.8,79.81,79.69,79.72,71118.0,59.2955,59.3029,59.2138,59.2361,71118.0
2019-03-04 14:00:00,79.73,79.78,79.63,79.67,105314.0,59.2435,59.2807,59.1692,59.1989,105314.0
2019-03-04 14:05:00,79.67,79.69,79.6,79.6,119192.0,59.1989,59.2138,59.1469,59.1469,119192.0
2019-03-04 14:10:00,79.61,79.74,79.6,79.72,71123.0,59.1543,59.2509,59.1469,59.2361,71123.0
2019-03-04 14:15:00,79.71,79.88,79.69,79.88,115057.0,59.2286,59.355,59.2138,59.355,115057.0
2019-03-04 14:20:00,79.88,79.99,79.83,79.99,188980.0,59.355,59.4367,59.3178,59.4367,188980.0
2019-03-04 14:25:00,79.98,80.08,79.97,80.01,192374.0,59.4293,59.5036,59.4218,59.4516,192374.0
2019-03-04 14:30:00,80.02,80.02,79.83,79.84,106578.0,59.459,59.459,59.3178,59.3252,106578.0
2019-03-04 14:35:00,79.84,79.87,79.81,79.84,78508.0,59.3252,59.3475,59.3029,59.3252,78508.0
2019-03-04 14:40:00,79.84,79.9,79.81,79.85,74442.0,59.3252,59.3698,59.3029,59.3327,74442.0
2019-03-04 14:45:00,79.84,79.85,79.78,79.8,81541.0,59.3252,59.3327,59.2807,59.2955,81541.0
2019-03-04 14:50:00,79.81,79.92,79.79,79.81,125539.0,59.3029,59.3847,59.2881,59.3029,125539.0
2019-03-04 14:55:00,79.8,79.82,79.69,79.7,88206.0,59.2955,59.3104,59.2138,59.2212,88206.0
2019-03-04 15:00:00,79.69,79.72,79.62,79.66,97764.0,59.2138,59.2361,59.1618,59.1915,97764.0
2019-03-04 15:05:00,79.66,79.71,79.62,79.62,99179.0,59.1915,59.2286,59.1618,59.1618,99179.0
2019-03-04 15:10:00,79.62,79.73,79.61,79.68,94210.0,59.1618,59.2435,59.1543,59.2063,94210.0
2019-03-04 15:15:00,79.69,79.8,79.65,79.76,77267.0,59.2138,59.2955,59.1841,59.2658,77267.0
2019-03-04 15:20:00,79.76,79.86,79.73,79.81,110108.0,59.2658,59.3401,59.2435,59.3029,110108.0
2019-03-04 15:25:00,79.81,79.93,79.8,79.87,163279.0,59.3029,59.3921,59.2955,59.3475,163279.0
2019-03-04 15:30:00,79.87,80.06,79.87,80.04,244793.0,59.3475,59.4887,59.3475,59.4738,244793.0
2019-03-04 15:35:00,80.04,80.12,80.02,80.05,274633.0,59.4738,59.5333,59.459,59.4813,274633.0
2019-03-04 15:40:00,80.06,80.12,80.01,80.09,264358.0,59.4887,59.5333,59.4516,59.511,264358.0
2019-03-04 15:45:00,80.09,80.11,79.9,79.91,388329.0,59.511,59.5259,59.3698,59.3772,388329.0
2019-03-04 15:50:00,79.91,80.0,79.89,79.98,540082.0,59.3772,59.4441,59.3624,59.4293,540082.0
2019-03-04 15:55:00,79.97,80.36,79.96,80.33,1462364.0,59.4218,59.7116,59.4144,59.6893,1462364.0
2019-03-05 09:30:00,80.11,80.2,79.85,79.87,384133.0,59.5259,59.5927,59.3327,59.3475,384133.0
2019-03-05 09:35:00,79.88,80.1,79.86,79.97,118209.0,59.355,59.5184,59.3401,59.4218,118209.0
2019-03-05 09:40:00,79.97,80.04,79.86,79.95,162520.0,59.4218,59.4738,59.3401,59.407,162520.0
2019-03-05 09:45:00,79.94,80.12,79.9,80.12,226288.0,59.3995,59.5333,59.3698,59.5333,226288.0
2019-03-05 09:50:00,80.12,80.23,80.11,80.22,102762.0,59.5333,59.615,59.5259,59.6076,102762.0
2019-03-05 09:55:00,80.21,80.23,79.88,79.89,100290.0,59.6002,59.615,59.355,59.3624,100290.0
2019-03-05 10:00:00,79.89,80.04,79.89,79.96,129869.0,59.3624,59.4738,59.3624,59.4144,129869.0
2019-03-05 10:05:00,79.97,80.09,79.94,80.03,117991.0,59.4218,59.511,59.3995,59.4664,117991.0
2019-03-05 10:10:00,80.03,80.14,80.0,80.14,100798.0,59.4664,59.5481,59.4441,59.5481,100798.0
2019-03-05 10:15:00,80.14,80.18,80.06,80.11,82957.0,59.5481,59.5779,59.4887,59.5259,82957.0
2019-03-05 10:20:00,80.11,80.15,79.92,80.01,79235.0,59.5259,59.5556,59.3847,59.4516,79235.0
2019-03-05 10:25:00,80.01,80.02,79.86,79.94,136776.0,59.4516,59.459,59.3401,59.3995,136776.0
2019-03-05 10:30:00,79.95,80.02,79.91,79.95,113339.0,59.407,59.459,59.3772,59.407,113339.0
2019-03-05 10:35:00,79.95,79.99,79.9,79.95,88281.0,59.407,59.4367,59.3698,59.407,88281.0
2019-03-05 10:40:00,79.95,79.97,79.75,79.77,64639.0,59.407,59.4218,59.2584,59.2732,64639.0
2019-03-05 10:45:00,79.77,79.85,79.76,79.8,104219.0,59.2732,59.3327,59.2658,59.2955,104219.0
2019-03-05 10:50:00,79.8,79.96,79.79,79.9,119408.0,59.2955,59.4144,59.2881,59.3698,119408.0
2019-03-05 10:55:00,79.9,79.95,79.86,79.92,68460.0,59.3698,59.407,59.3401,59.3847,68460.0
2019-03-05 11:00:00,79.92,80.01,79.91,79.95,67447.0,59.3847,59.4516,59.3772,59.407,67447.0
2019-03-05 11:05:00,79.97,80.17,79.9,80.17,76326.0,59.4218,59.5704,59.3698,59.5704,76326.0
2019-03-05 11:10:00,80.17,80.32,80.17,80.3,103550.0,59.5704,59.6819,59.5704,59.667,103550.0
2019-03-05 11:15:00,80.29,80.4,80.25,80.26,85130.0,59.6596,59.7413,59.6299,59.6373,85130.0
2019-03-05 11:20:00,80.26,80.32,80.22,80.29,153302.0,59.6373,59.6819,59.6076,59.6596,153302.0
2019-03-05 11:25:00,80.29,80.37,80.21,80.22,116858.0,59.6596,59.7191,59.6002,59.6076,116858.0
2019-03-05 11:30:00,80.23,80.25,80.17,80.22,114858.0,59.615,59.6299,59.5704,59.6076,114858.0
2019-03-05 11:35:00,80.22,80.28,80.2,80.23,90021.0,59.6076,59.6522,59.5927,59.615,90021.0
2019-03-05 11:40:00,80.23,80.3,80.19,80.21,99052.0,59.615,59.667,59.5853,59.6002,99052.0
2019-03-05 11:45:00,80.21,80.3,80.21,80.24,86648.0,59.6002,59.667,59.6002,59.6225,86648.0
2019-03-05 11:50:00,80.23,80.25,80.13,80.13,112138.0,59.615,59.6299,59.5407,59.5407,112138.0
2019-03-05 11:55:00,80.13,80.22,80.12,80.21,53671.0,59.5407,59.6076,59.5333,59.6002,53671.0
2019-03-05 12:00:00,80.2,80.22,80.15,80.22,47897.0,59.5927,59.6076,59.5556,59.6076,47897.0
2019-03-05 12:05:00,80.21,80.23,80.15,80.17,52769.0,59.6002,59.615,59.5556,59.5704,52769.0
2019-03-05 12:10:00,80.18,80.18,80.13,80.17,62744.0,59.5779,59.5779,59.5407,59.5704,62744.0
2019-03-05 12:15:00,80.16,80.21,80.15,80.17,57136.0,59.563,59.6002,59.5556,59.5704,57136.0
2019-03-05 12:20:00,80.17,80.23,80.16,80.2,63233.0,59.5704,59.615,59.563,59.5927,63233.0
2019-03-05 12:25:00,80.21,80.21,80.12,80.16,69219.0,59.6002,59.6002,59.5333,59.563,69219.0
2019-03-05 12:30:00,80.16,80.2,80.13,80.2,63659.0,59.563,59.5927,59.5407,59.5927,63659.0
2019-03-05 12:35:00,80.2,80.2,80.15,80.17,49824.0,59.5927,59.5927,59.5556,59.5704,49824.0
2019-03-05 12:40:00,80.17,80.18,80.09,80.12,71704.0,59.5704,59.5779,59.511,59.5333,71704.0
2019-03-05 12:45:00,80.12,80.15,80.08,80.08,77247.0,59.5333,59.5556,59.5036,59.5036,77247.0
2019-03-05 12:50:00,80.08,80.14,80.05,80.14,52811.0,59.5036,59.5481,59.4813,59.5481,52811.0
2019-03-05 12:55:00,80.14,80.28,80.13,80.27,131880.0,59.5481,59.6522,59.5407,59.6447,131880.0
2019-03-05 13:00:00,80.27,80.3,80.21,80.22,145519.0,59.6447,59.667,59.6002,59.6076,145519.0
2019-03-05 13:05:00,80.22,80.23,80.18,80.22,73963.0,59.6076,59.615,59.5779,59.6076,73963.0
2019-03-05 13:10:00,80.23,80.27,80.22,80.27,95161.0,59.615,59.6447,59.6076,59.6447,95161.0
2019-03-05 13:15:00,80.27,80.28,80.21,80.23,97279.0,59.6447,59.6522,59.6002,59.615,97279.0
2019-03-05 13:20:00,80.23,80.26,80.18,80.18,78019.0,59.615,59.6373,59.5779,59.5779,78019.0
2019-03-05 13:25:00,80.17,80.2,80.06,80.08,78898.0,59.5704,59.5927,59.4887,59.5036,78898.0
2019-03-05 13:30:00,80.08,80.12,80.07,80.1,34086.0,59.5036,59.5333,59.4961,59.5184,34086.0
2019-03-05 13:35:00,80.1,80.18,80.09,80.14,67410.0,59.5184,59.5779,59.511,59.5481,67410.0
2019-03-05 13:40:00,80.13,80.14,80.07,80.08,84696.0,59.5407,59.5481,59.4961,59.5036,84696.0
2019-03-05 13:45:00,80.08,80.09,80.04,80.04,46743.0,59.5036,59.511,59.4738,59.4738,46743.0
2019-03-05 13:50:00,80.05,80.1,80.01,80.03,154473.0,59.4813,59.5184,59.4516,59.4664,154473.0
2019-03-05 13:55:00,80.03,80.07,80.01,80.03,46953.0,59.4664,59.4961,59.4516,59.4664,46953.0
2019-03-05 14:00:00,80.04,80.14,80.03,80.07,93207.0,59.4738,59.5481,59.4664,59.4961,93207.0
2019-03-05 14:05:00,80.08,80.16,80.07,80.12,70938.0,59.5036,59.563,59.4961,59.5333,70938.0
2019-03-05 14:10:00,80.11,80.14,80.0,80.0,98450.0,59.5259,59.5481,59.4441,59.4441,98450.0
2019-03-05 14:15:00,80.01,80.1,80.0,80.09,65263.0,59.4516,59.5184,59.4441,59.511,65263.0
2019-03-05 14:20:00,80.1,80.14,80.05,80.05,70461.0,59.5184,59.5481,59.4813,59.4813,70461.0
2019-03-05 14:25:00,80.05,80.07,80.0,80.02,73221.0,59.4813,59.4961,59.4441,59.459,73221.0
2019-03-05 14:30:00,80.01,80.07,79.99,80.0,78920.0,59.4516,59.4961,59.4367,59.4441,78920.0
2019-03-05 14:35:00,80.0,80.03,79.94,80.03,93544.0,59.4441,59.4664,59.3995,59.4664,93544.0
2019-03-05 14:40:00,80.03,80.07,80.01,80.03,77787.0,59.4664,59.4961,59.4516,59.4664,77787.0
2019-03-05 14:45:00,80.04,80.04,79.98,79.99,66301.0,59.4738,59.4738,59.4293,59.4367,66301.0
2019-03-05 14:50:00,79.98,80.04,79.95,80.02,118473.0,59.4293,59.4738,59.407,59.459,118473.0
2019-03-05 14:55:00,80.02,80.1,79.99,80.05,78060.0,59.459,59.5184,59.4367,59.4813,78060.0
2019-03-05 15:00:00,80.05,80.1,80.02,80.06,130106.0,59.4813,59.5184,59.459,59.4887,130106.0
2019-03-05 15:05:00,80.06,80.06,79.94,79.97,176500.0,59.4887,59.4887,59.3995,59.4218,176500.0
2019-03-05 15:10:00,79.98,80.02,79.9,79.9,74106.0,59.4293,59.459,59.3698,59.3698,74106.0
2019-03-05 15:15:00,79.9,79.98,79.9,79.98,84659.0,59.3698,59.4293,59.3698,59.4293,84659.0
2019-03-05 15:20:00,79.97,79.97,79.84,79.9,95687.0,59.4218,59.4218,59.3252,59.3698,95687.0
2019-03-05 15:25:00,79.9,79.91,79.82,79.84,124184.0,59.3698,59.3772,59.3104,59.3252,124184.0
2019-03-05 15:30:00,79.84,79.87,79.76,79.77,138244.0,59.3252,59.3475,59.2658,59.2732,138244.0
2019-03-05 15:35:00,79.78,79.86,79.77,79.83,147056.0,59.2807,59.3401,59.2732,59.3178,147056.0
2019-03-05 15:40:00,79.83,79.94,79.82,79.9,181585.0,59.3178,59.3995,59.3104,59.3698,181585.0
2019-03-05 15:45:00,79.89,80.16,79.88,80.12,398418.0,59.3624,59.563,59.355,59.5333,398418.0
2019-03-05 15:50:00,80.11,80.14,80.06,80.07,339751.0,59.5259,59.5481,59.4887,59.4961,339751.0
2019-03-05 15:55:00,80.06,80.24,80.05,80.18,872060.0,59.4887,59.6225,59.4813,59.5779,872060.0
2019-03-06 09:30:00,78.85,78.94,78.41,78.42,955861.0,58.5896,58.6565,58.2627,58.2701,955861.0
2019-03-06 09:35:00,78.41,78.48,78.03,78.3,540524.0,58.2627,58.3147,57.9803,58.1809,540524.0
2019-03-06 09:40:00,78.29,78.44,78.14,78.15,532112.0,58.1735,58.285,58.062,58.0695,532112.0
2019-03-06 09:45:00,78.15,78.25,77.96,78.0,412471.0,58.0695,58.1438,57.9283,57.958,412471.0
2019-03-06 09:50:00,78.0,78.13,77.86,77.97,469696.0,57.958,58.0546,57.854,57.9357,469696.0
2019-03-06 09:55:00,77.97,78.08,77.96,77.97,265956.0,57.9357,58.0175,57.9283,57.9357,265956.0
2019-03-06 10:00:00,77.96,78.0,77.86,77.91,332237.0,57.9283,57.958,57.854,57.8911,332237.0
2019-03-06 10:05:00,77.92,78.21,77.88,78.2,229737.0,57.8986,58.1141,57.8689,58.1066,229737.0
2019-03-06 10:10:00,78.19,78.3,78.14,78.25,187753.0,58.0992,58.1809,58.062,58.1438,187753.0
2019-03-06 10:15:00,78.26,78.3,78.12,78.23,202703.0,58.1512,58.1809,58.0472,58.1289,202703.0
2019-03-06 10:20:00,78.23,78.42,78.23,78.39,183262.0,58.1289,58.2701,58.1289,58.2478,183262.0
2019-03-06 10:25:00,78.39,78.4,78.18,78.18,173543.0,58.2478,58.2552,58.0918,58.0918,173543.0
2019-03-06 10:30:00,78.18,78.33,78.07,78.09,175594.0,58.0918,58.2032,58.01,58.0249,175594.0
2019-03-06 10:35:00,78.09,78.18,78.06,78.17,121735.0,58.0249,58.0918,58.0026,58.0843,121735.0
2019-03-06 10:40:00,78.16,78.3,78.07,78.3,167463.0,58.0769,58.1809,58.01,58.1809,167463.0
2019-03-06 10:45:00,78.32,78.36,78.27,78.32,121891.0,58.1958,58.2255,58.1586,58.1958,121891.0
2019-03-06 10:50:00,78.33,78.37,78.23,78.37,197591.0,58.2032,58.2329,58.1289,58.2329,197591.0
2019-03-06 10:55:00,78.38,78.39,78.33,78.35,99611.0,58.2404,58.2478,58.2032,58.2181,99611.0
2019-03-06 11:00:00,78.34,78.38,78.29,78.38,80056.0,58.2107,58.2404,58.1735,58.2404,80056.0
2019-03-06 11:05:00,78.38,78.61,78.37,78.59,178553.0,58.2404,58.4113,58.2329,58.3964,178553.0
2019-03-06 11:10:00,78.59,78.74,78.58,78.74,108268.0,58.3964,58.5079,58.389,58.5079,108268.0
2019-03-06 11:15:00,78.73,78.85,78.72,78.78,145212.0,58.5004,58.5896,58.493,58.5376,145212.0
2019-03-06 11:20:00,78.78,78.85,78.72,78.73,186745.0,58.5376,58.5896,58.493,58.5004,186745.0
2019-03-06 11:25:00,78.73,78.82,78.69,78.78,133303.0,58.5004,58.5673,58.4707,58.5376,133303.0
2019-03-06 11:30:00,78.79,78.93,78.78,78.86,162723.0,58.545,58.6491,58.5376,58.597,162723.0
2019-03-06 11:35:00,78.86,78.97,78.83,78.85,77614.0,58.597,58.6788,58.5748,58.5896,77614.0
2019-03-06 11:40:00,78.85,78.89,78.81,78.83,141441.0,58.5896,58.6193,58.5599,58.5748,141441.0
2019-03-06 11:45:00,78.82,78.85,78.68,78.69,100586.0,58.5673,58.5896,58.4633,58.4707,100586.0
2019-03-06 11:50:00,78.68,78.68,78.53,78.59,131480.0,58.4633,58.4633,58.3518,58.3964,131480.0
2019-03-06 11:55:00,78.59,78.7,78.58,78.63,83327.0,58.3964,58.4782,58.389,58.4261,83327.0
2019-03-06 12:00:00,78.63,78.78,78.61,78.77,83879.0,58.4261,58.5376,58.4113,58.5302,83879.0
2019-03-06 12:05:00,78.78,78.86,78.73,78.85,67385.0,58.5376,58.597,58.5004,58.5896,67385.0
2019-03-06 12:10:00,78.85,78.88,78.8,78.84,65262.0,58.5896,58.6119,58.5525,58.5822,65262.0
2019-03-06 12:15:00,78.83,78.9,78.74,78.75,73791.0,58.5748,58.6268,58.5079,58.5153,73791.0
2019-03-06 12:20:00,78.74,78.79,78.67,78.68,66709.0,58.5079,58.545,58.4559,58.4633,66709.0
2019-03-06 12:25:00,78.69,78.76,78.67,78.76,49071.0,58.4707,58.5227,58.4559,58.5227,49071.0
2019-03-06 12:30:00,78.76,78.81,78.71,78.79,46463.0,58.5227,58.5599,58.4856,58.545,46463.0
2019-03-06 12:35:00,78.8,78.84,78.75,78.8,82052.0,58.5525,58.5822,58.5153,58.5525,82052.0
2019-03-06 12:40:00,78.8,78.88,78.79,78.84,62885.0,58.5525,58.6119,58.545,58.5822,62885.0
2019-03-06 12:45:00,78.84,78.86,78.71,78.74,74105.0,58.5822,58.597,58.4856,58.5079,74105.0
2019-03-06 12:50:00,78.73,78.85,78.73,78.77,48712.0,58.5004,58.5896,58.5004,58.5302,48712.0
2019-03-06 12:55:00,78.76,78.82,78.74,78.79,44148.0,58.5227,58.5673,58.5079,58.545,44148.0
2019-03-06 13:00:00,78.79,78.82,78.72,78.73,73695.0,58.545,58.5673,58.493,58.5004,73695.0
2019-03-06 13:05:00,78.72,78.77,78.63,78.67,79479.0,58.493,58.5302,58.4261,58.4559,79479.0
2019-03-06 13:10:00,78.68,78.75,78.67,78.68,74742.0,58.4633,58.5153,58.4559,58.4633,74742.0
2019-03-06 13:15:00,78.68,78.88,78.68,78.87,57944.0,58.4633,58.6119,58.4633,58.6045,57944.0
2019-03-06 13:20:00,78.87,78.87,78.78,78.79,44674.0,58.6045,58.6045,58.5376,58.545,44674.0
2019-03-06 13:25:00,78.79,78.84,78.75,78.8,42708.0,58.545,58.5822,58.5153,58.5525,42708.0
2019-03-06 13:30:00,78.8,78.88,78.78,78.86,95396.0,58.5525,58.6119,58.5376,58.597,95396.0
2019-03-06 13:35:00,78.87,78.89,78.83,78.87,112515.0,58.6045,58.6193,58.5748,58.6045,112515.0
2019-03-06 13:40:00,78.87,78.89,78.84,78.84,68493.0,58.6045,58.6193,58.5822,58.5822,68493.0
2019-03-06 13:45:00,78.85,78.85,78.75,78.78,67983.0,58.5896,58.5896,58.5153,58.5376,67983.0
2019-03-06 13:50:00,78.78,78.85,78.76,78.84,42555.0,58.5376,58.5896,58.5227,58.5822,42555.0
2019-03-06 13:55:00,78.84,78.91,78.82,78.84,71146.0,58.5822,58.6342,58.5673,58.5822,71146.0
2019-03-06 14:00:00,78.85,78.91,78.82,78.9,64879.0,58.5896,58.6342,58.5673,58.6268,64879.0
2019-03-06 14:05:00,78.9,78.9,78.85,78.89,57024.0,58.6268,58.6268,58.5896,58.6193,57024.0
2019-03-06 14:10:00,78.88,78.98,78.88,78.97,57504.0,58.6119,58.6862,58.6119,58.6788,57504.0
2019-03-06 14:15:00,78.97,78.99,78.91,78.91,72607.0,58.6788,58.6936,58.6342,58.6342,72607.0
2019-03-06 14:20:00,78.91,78.96,78.9,78.95,39290.0,58.6342,58.6713,58.6268,58.6639,39290.0
2019-03-06 14:25:00,78.94,78.96,78.88,78.88,59855.0,58.6565,58.6713,58.6119,58.6119,59855.0
2019-03-06 14:30:00,78.88,78.9,78.79,78.8,98499.0,58.6119,58.6268,58.545,58.5525,98499.0
2019-03-06 14:35:00,78.8,78.89,78.8,78.86,81008.0,58.5525,58.6193,58.5525,58.597,81008.0
2019-03-06 14:40:00,78.85,78.86,78.71,78.73,69664.0,58.5896,58.597,58.4856,58.5004,69664.0
2019-03-06 14:45:00,78.73,78.77,78.7,78.73,81909.0,58.5004,58.5302,58.4782,58.5004,81909.0
2019-03-06 14:50:00,78.73,78.78,78.69,78.76,86020.0,58.5004,58.5376,58.4707,58.5227,86020.0
2019-03-06 14:55:00,78.75,78.77,78.66,78.67,133408.0,58.5153,58.5302,58.4484,58.4559,133408.0
2019-03-06 15:00:00,78.66,78.74,78.65,78.71,98009.0,58.4484,58.5079,58.441,58.4856,98009.0
2019-03-06 15:05:00,78.71,78.78,78.68,78.76,95646.0,58.4856,58.5376,58.4633,58.5227,95646.0
2019-03-06 15:10:00,78.76,78.83,78.74,78.81,121259.0,58.5227,58.5748,58.5079,58.5599,121259.0
2019-03-06 15:15:00,78.81,78.83,78.74,78.83,107604.0,58.5599,58.5748,58.5079,58.5748,107604.0
2019-03-06 15:20:00,78.83,78.88,78.8,78.82,96819.0,58.5748,58.6119,58.5525,58.5673,96819.0
2019-03-06 15:25:00,78.83,78.93,78.75,78.93,113488.0,58.5748,58.6491,58.5153,58.6491,113488.0
2019-03-06 15:30:00,78.93,78.97,78.86,78.93,185818.0,58.6491,58.6788,58.597,58.6491,185818.0
2019-03-06 15:35:00,78.94,78.98,78.91,78.96,156121.0,58.6565,58.6862,58.6342,58.6713,156121.0
2019-03-06 15:40:00,78.96,79.03,78.94,79.01,165548.0,58.6713,58.7234,58.6565,58.7085,165548.0
2019-03-06 15:45:00,79.01,79.02,78.89,78.97,217689.0,58.7085,58.7159,58.6193,58.6788,217689.0
2019-03-06 15:50:00,78.97,79.13,78.96,79.01,464347.0,58.6788,58.7977,58.6713,58.7085,464347.0
2019-03-06 15:55:00,79.01,79.38,79.0,79.27,1792670.0,58.7085,58.9834,58.7011,58.9017,1792670.0
2019-03-07 09:30:00,79.55,79.84,79.49,79.67,534190.0,59.1097,59.3252,59.0652,59.1989,534190.0
2019-03-07 09:35:00,79.69,79.89,79.56,79.72,306446.0,59.2138,59.3624,59.1172,59.2361,306446.0
2019-03-07 09:40:00,79.72,79.85,79.62,79.84,224941.0,59.2361,59.3327,59.1618,59.3252,224941.0
2019-03-07 09:45:00,79.84,79.85,79.49,79.51,226780.0,59.3252,59.3327,59.0652,59.08,226780.0
2019-03-07 09:50:00,79.5,79.57,79.41,79.44,226277.0,59.0726,59.1246,59.0057,59.028,226277.0
2019-03-07 09:55:00,79.43,79.53,79.36,79.5,169220.0,59.0206,59.0949,58.9686,59.0726,169220.0
2019-03-07 10:00:00,79.51,79.64,79.44,79.61,141780.0,59.08,59.1766,59.028,59.1543,141780.0
2019-03-07 10:05:00,79.6,79.67,79.53,79.61,128815.0,59.1469,59.1989,59.0949,59.1543,128815.0
2019-03-07 10:10:00,79.6,79.68,79.55,79.64,207572.0,59.1469,59.2063,59.1097,59.1766,207572.0
2019-03-07 10:15:00,79.63,79.67,79.39,79.43,204328.0,59.1692,59.1989,58.9909,59.0206,204328.0
2019-03-07 10:20:00,79.43,79.47,79.32,79.4,136396.0,59.0206,59.0503,58.9388,58.9983,136396.0
2019-03-07 10:25:00,79.4,79.6,79.4,79.59,101169.0,58.9983,59.1469,58.9983,59.1395,101169.0
2019-03-07 10:30:00,79.59,79.8,79.55,79.78,163240.0,59.1395,59.2955,59.1097,59.2807,163240.0
2019-03-07 10:35:00,79.78,79.84,79.77,79.81,142467.0,59.2807,59.3252,59.2732,59.3029,142467.0
2019-03-07 10:40:00,79.81,79.82,79.75,79.76,154027.0,59.3029,59.3104,59.2584,59.2658,154027.0
2019-03-07 10:45:00,79.77,79.94,79.77,79.94,125740.0,59.2732,59.3995,59.2732,59.3995,125740.0
2019-03-07 10:50:00,79.93,79.93,79.81,79.84,135070.0,59.3921,59.3921,59.3029,59.3252,135070.0
2019-03-07 10:55:00,79.85,79.88,79.75,79.76,102009.0,59.3327,59.355,59.2584,59.2658,102009.0
2019-03-07 11:00:00,79.75,79.78,79.66,79.66,119663.0,59.2584,59.2807,59.1915,59.1915,119663.0
2019-03-07 11:05:00,79.66,79.69,79.55,79.59,84067.0,59.1915,59.2138,59.1097,59.1395,84067.0
2019-03-07 11:10:00,79.59,79.63,79.54,79.6,91299.0,59.1395,59.1692,59.1023,59.1469,91299.0
2019-03-07 11:15:00,79.6,79.61,79.41,79.46,127236.0,59.1469,59.1543,59.0057,59.0429,127236.0
2019-03-07 11:20:00,79.46,79.52,79.38,79.51,130118.0,59.0429,59.0875,58.9834,59.08,130118.0
2019-03-07 11:25:00,79.52,79.7,79.51,79.68,131888.0,59.0875,59.2212,59.08,59.2063,131888.0
2019-03-07 11:30:00,79.69,79.86,79.65,79.81,212051.0,59.2138,59.3401,59.1841,59.3029,212051.0
2019-03-07 11:35:00,79.8,79.91,79.8,79.82,98230.0,59.2955,59.3772,59.2955,59.3104,98230.0
2019-03-07 11:40:00,79.82,79.82,79.71,79.8,99290.0,59.3104,59.3104,59.2286,59.2955,99290.0
2019-03-07 11:45:00,79.79,79.83,79.68,79.72,114423.0,59.2881,59.3178,59.2063,59.2361,114423.0
2019-03-07 11:50:00,79.72,79.75,79.64,79.69,89406.0,59.2361,59.2584,59.1766,59.2138,89406.0
2019-03-07 11:55:00,79.7,79.81,79.68,79.78,107486.0,59.2212,59.3029,59.2063,59.2807,107486.0
2019-03-07 12:00:00,79.77,79.77,79.63,79.65,117493.0,59.2732,59.2732,59.1692,59.1841,117493.0
2019-03-07 12:05:00,79.66,79.73,79.64,79.7,65015.0,59.1915,59.2435,59.1766,59.2212,65015.0
2019-03-07 12:10:00,79.7,79.72,79.65,79.71,54290.0,59.2212,59.2361,59.1841,59.2286,54290.0
2019-03-07 12:15:00,79.72,79.74,79.6,79.61,73125.0,59.2361,59.2509,59.1469,59.1543,73125.0
2019-03-07 12:20:00,79.61,79.67,79.58,79.65,86121.0,59.1543,59.1989,59.132,59.1841,86121.0
2019-03-07 12:25:00,79.66,79.75,79.61,79.68,55589.0,59.1915,59.2584,59.1543,59.2063,55589.0
2019-03-07 12:30:00,79.68,79.8,79.56,79.76,171923.0,59.2063,59.2955,59.1172,59.2658,171923.0
2019-03-07 12:35:00,79.76,79.79,79.72,79.73,74860.0,59.2658,59.2881,59.2361,59.2435,74860.0
2019-03-07 12:40:00,79.73,79.75,79.69,79.7,59676.0,59.2435,59.2584,59.2138,59.2212,59676.0
2019-03-07 12:45:00,79.71,79.76,79.66,79.73,61209.0,59.2286,59.2658,59.1915,59.2435,61209.0
2019-03-07 12:50:00,79.74,79.85,79.7,79.83,124495.0,59.2509,59.3327,59.2212,59.3178,124495.0
2019-03-07 12:55:00,79.84,79.87,79.82,79.84,77779.0,59.3252,59.3475,59.3104,59.3252,77779.0
2019-03-07 13:00:00,79.82,79.82,79.71,79.73,54121.0,59.3104,59.3104,59.2286,59.2435,54121.0
2019-03-07 13:05:00,79.73,79.74,79.57,79.59,124364.0,59.2435,59.2509,59.1246,59.1395,124364.0
2019-03-07 13:10:00,79.59,79.68,79.57,79.66,60413.0,59.1395,59.2063,59.1246,59.1915,60413.0
2019-03-07 13:15:00,79.66,79.71,79.6,79.61,65925.0,59.1915,59.2286,59.1469,59.1543,65925.0
2019-03-07 13:20:00,79.6,79.63,79.58,79.61,131315.0,59.1469,59.1692,59.132,59.1543,131315.0
2019-03-07 13:25:00,79.61,79.66,79.57,79.65,81638.0,59.1543,59.1915,59.1246,59.1841,81638.0
2019-03-07 13:30:00,79.65,79.66,79.58,79.62,86846.0,59.1841,59.1915,59.132,59.1618,86846.0
2019-03-07 13:35:00,79.62,79.7,79.61,79.67,155554.0,59.1618,59.2212,59.1543,59.1989,155554.0
2019-03-07 13:40:00,79.67,79.77,79.67,79.76,57245.0,59.1989,59.2732,59.1989,59.2658,57245.0
2019-03-07 13:45:00,79.76,79.84,79.75,79.82,80118.0,59.2658,59.3252,59.2584,59.3104,80118.0
2019-03-07 13:50:00,79.83,79.86,79.74,79.77,103401.0,59.3178,59.3401,59.2509,59.2732,103401.0
2019-03-07 13:55:00,79.77,79.8,79.74,79.77,92553.0,59.2732,59.2955,59.2509,59.2732,92553.0
2019-03-07 14:00:00,79.76,79.89,79.75,79.78,153667.0,59.2658,59.3624,59.2584,59.2807,153667.0
2019-03-07 14:05:00,79.78,79.78,79.67,79.78,218505.0,59.2807,59.2807,59.1989,59.2807,218505.0
2019-03-07 14:10:00,79.78,79.82,79.76,79.77,120948.0,59.2807,59.3104,59.2658,59.2732,120948.0
2019-03-07 14:15:00,79.77,79.85,79.75,79.84,88429.0,59.2732,59.3327,59.2584,59.3252,88429.0
2019-03-07 14:20:00,79.84,79.9,79.82,79.84,89801.0,59.3252,59.3698,59.3104,59.3252,89801.0
2019-03-07 14:25:00,79.83,79.85,79.79,79.81,61010.0,59.3178,59.3327,59.2881,59.3029,61010.0
2019-03-07 14:30:00,79.81,79.86,79.77,79.78,154797.0,59.3029,59.3401,59.2732,59.2807,154797.0
2019-03-07 14:35:00,79.78,79.83,79.77,79.81,110242.0,59.2807,59.3178,59.2732,59.3029,110242.0
2019-03-07 14:40:00,79.81,79.85,79.76,79.81,105133.0,59.3029,59.3327,59.2658,59.3029,105133.0
2019-03-07 14:45:00,79.8,79.83,79.72,79.76,104278.0,59.2955,59.3178,59.2361,59.2658,104278.0
2019-03-07 14:50:00,79.76,79.81,79.72,79.81,163241.0,59.2658,59.3029,59.2361,59.3029,163241.0
2019-03-07 14:55:00,79.81,79.87,79.72,79.73,191135.0,59.3029,59.3475,59.2361,59.2435,191135.0
2019-03-07 15:00:00,79.73,79.78,79.66,79.72,119972.0,59.2435,59.2807,59.1915,59.2361,119972.0
2019-03-07 15:05:00,79.71,79.85,79.7,79.81,153713.0,59.2286,59.3327,59.2212,59.3029,153713.0
2019-03-07 15:10:00,79.81,79.83,79.74,79.79,194807.0,59.3029,59.3178,59.2509,59.2881,194807.0
2019-03-07 15:15:00,79.79,79.97,79.78,79.97,205785.0,59.2881,59.4218,59.2807,59.4218,205785.0
2019-03-07 15:20:00,79.97,79.99,79.88,79.92,193476.0,59.4218,59.4367,59.355,59.3847,193476.0
2019-03-07 15:25:00,79.92,79.97,79.81,79.81,147943.0,59.3847,59.4218,59.3029,59.3029,147943.0
2019-03-07 15:30:00,79.82,79.93,79.78,79.85,210006.0,59.3104,59.3921,59.2807,59.3327,210006.0
2019-03-07 15:35:00,79.86,80.13,79.84,80.11,419835.0,59.3401,59.5407,59.3252,59.5259,419835.0
2019-03-07 15:40:00,80.11,80.11,79.96,80.05,290678.0,59.5259,59.5259,59.4144,59.4813,290678.0
2019-03-07 15:45:00,80.04,80.13,79.99,80.03,320785.0,59.4738,59.5407,59.4367,59.4664,320785.0
2019-03-07 15:50:00,80.03,80.12,79.98,80.11,420012.0,59.4664,59.5333,59.4293,59.5259,420012.0
2019-03-07 15:55:00,80.11,80.26,80.08,80.15,905743.0,59.5259,59.6373,59.5036,59.5556,905743.0
2019-03-08 09:30:00,78.89,79.32,78.67,78.68,539317.0,58.6193,58.9388,58.4559,58.4633,539317.0
2019-03-08 09:35:00,78.69,78.71,78.34,78.43,462036.0,58.4707,58.4856,58.2107,58.2775,462036.0
2019-03-08 09:40:00,78.43,78.64,78.25,78.63,445842.0,58.2775,58.4336,58.1438,58.4261,445842.0
2019-03-08 09:45:00,78.63,78.71,78.5,78.58,195968.0,58.4261,58.4856,58.3295,58.389,195968.0
2019-03-08 09:50:00,78.58,78.59,78.33,78.41,418217.0,58.389,58.3964,58.2032,58.2627,418217.0
2019-03-08 09:55:00,78.4,78.52,78.35,78.45,208109.0,58.2552,58.3444,58.2181,58.2924,208109.0
2019-03-08 10:00:00,78.46,78.51,78.38,78.45,279029.0,58.2998,58.337,58.2404,58.2924,279029.0
2019-03-08 10:05:00,78.45,78.48,78.39,78.47,232054.0,58.2924,58.3147,58.2478,58.3073,232054.0
2019-03-08 10:10:00,78.47,78.65,78.45,78.48,193852.0,58.3073,58.441,58.2924,58.3147,193852.0
2019-03-08 10:15:00,78.49,78.59,78.48,78.53,107893.0,58.3221,58.3964,58.3147,58.3518,107893.0
2019-03-08 10:20:00,78.53,78.65,78.51,78.62,151828.0,58.3518,58.441,58.337,58.4187,151828.0
2019-03-08 10:25:00,78.62,78.72,78.59,78.67,121320.0,58.4187,58.493,58.3964,58.4559,121320.0
2019-03-08 10:30:00,78.68,78.75,78.66,78.66,102660.0,58.4633,58.5153,58.4484,58.4484,102660.0
2019-03-08 10:35:00,78.67,78.82,78.66,78.77,122369.0,58.4559,58.5673,58.4484,58.5302,122369.0
2019-03-08 10:40:00,78.77,78.96,78.67,78.93,140446.0,58.5302,58.6713,58.4559,58.6491,140446.0
2019-03-08 10:45:00,78.94,79.07,78.91,79.01,175891.0,58.6565,58.7531,58.6342,58.7085,175891.0
2019-03-08 10:50:00,79.02,79.02,78.88,78.94,143025.0,58.7159,58.7159,58.6119,58.6565,143025.0
2019-03-08 10:55:00,78.95,78.96,78.8,78.82,112258.0,58.6639,58.6713,58.5525,58.5673,112258.0
2019-03-08 11:00:00,78.83,78.85,78.65,78.73,119271.0,58.5748,58.5896,58.441,58.5004,119271.0
2019-03-08 11:05:00,78.73,78.77,78.65,78.69,96705.0,58.5004,58.5302,58.441,58.4707,96705.0
2019-03-08 11:10:00,78.69,78.86,78.64,78.79,80192.0,58.4707,58.597,58.4336,58.545,80192.0
2019-03-08 11:15:00,78.79,78.83,78.71,78.71,118542.0,58.545,58.5748,58.4856,58.4856,118542.0
2019-03-08 11:20:00,78.72,78.81,78.7,78.8,84795.0,58.493,58.5599,58.4782,58.5525,84795.0
2019-03-08 11:25:00,78.8,79.03,78.79,79.01,108029.0,58.5525,58.7234,58.545,58.7085,108029.0
2019-03-08 11:30:00,79.0,79.03,78.87,78.88,96591.0,58.7011,58.7234,58.6045,58.6119,96591.0
2019-03-08 11:35:00,78.88,78.91,78.83,78.89,90835.0,58.6119,58.6342,58.5748,58.6193,90835.0
2019-03-08 11:40:00,78.89,78.92,78.81,78.87,94482.0,58.6193,58.6416,58.5599,58.6045,94482.0
2019-03-08 11:45:00,78.87,78.93,78.85,78.87,96618.0,58.6045,58.6491,58.5896,58.6045,96618.0
2019-03-08 11:50:00,78.88,78.88,78.74,78.8,142698.0,58.6119,58.6119,58.5079,58.5525,142698.0
2019-03-08 11:55:00,78.8,78.8,78.7,78.72,122763.0,58.5525,58.5525,58.4782,58.493,122763.0
2019-03-08 12:00:00,78.73,78.75,78.69,78.71,97882.0,58.5004,58.5153,58.4707,58.4856,97882.0
2019-03-08 12:05:00,78.71,78.79,78.69,78.72,66326.0,58.4856,58.545,58.4707,58.493,66326.0
2019-03-08 12:10:00,78.72,78.88,78.72,78.88,53145.0,58.493,58.6119,58.493,58.6119,53145.0
2019-03-08 12:15:00,78.88,78.94,78.87,78.91,51268.0,58.6119,58.6565,58.6045,58.6342,51268.0
2019-03-08 12:20:00,78.91,78.95,78.87,78.89,58420.0,58.6342,58.6639,58.6045,58.6193,58420.0
2019-03-08 12:25:00,78.89,78.97,78.88,78.97,63740.0,58.6193,58.6788,58.6119,58.6788,63740.0
2019-03-08 12:30:00,78.96,78.97,78.9,78.92,86960.0,58.6713,58.6788,58.6268,58.6416,86960.0
2019-03-08 12:35:00,78.92,78.95,78.83,78.84,81540.0,58.6416,58.6639,58.5748,58.5822,81540.0
2019-03-08 12:40:00,78.83,78.89,78.81,78.84,56140.0,58.5748,58.6193,58.5599,58.5822,56140.0
2019-03-08 12:45:00,78.83,78.84,78.71,78.73,75251.0,58.5748,58.5822,58.4856,58.5004,75251.0
2019-03-08 12:50:00,78.73,78.74,78.59,78.61,79058.0,58.5004,58.5079,58.3964,58.4113,79058.0
2019-03-08 12:55:00,78.61,78.64,78.57,78.6,80085.0,58.4113,58.4336,58.3816,58.4039,80085.0
2019-03-08 13:00:00,78.61,78.64,78.59,78.6,59906.0,58.4113,58.4336,58.3964,58.4039,59906.0
2019-03-08 13:05:00,78.59,78.69,78.59,78.63,122447.0,58.3964,58.4707,58.3964,58.4261,122447.0
2019-03-08 13:10:00,78.64,78.72,78.63,78.66,58691.0,58.4336,58.493,58.4261,58.4484,58691.0
2019-03-08 13:15:00,78.65,78.67,78.6,78.66,77855.0,58.441,58.4559,58.4039,58.4484,77855.0
2019-03-08 13:20:00,78.66,78.67,78.54,78.66,168838.0,58.4484,58.4559,58.3593,58.4484,168838.0
2019-03-08 13:25:00,78.65,78.69,78.61,78.67,128892.0,58.441,58.4707,58.4113,58.4559,128892.0
2019-03-08 13:30:00,78.66,78.67,78.51,78.56,76200.0,58.4484,58.4559,58.337,58.3741,76200.0
2019-03-08 13:35:00,78.56,78.7,78.54,78.7,149482.0,58.3741,58.4782,58.3593,58.4782,149482.0
2019-03-08 13:40:00,78.7,78.74,78.66,78.69,70293.0,58.4782,58.5079,58.4484,58.4707,70293.0
2019-03-08 13:45:00,78.69,78.7,78.52,78.54,138410.0,58.4707,58.4782,58.3444,58.3593,138410.0
2019-03-08 13:50:00,78.54,78.6,78.51,78.59,77066.0,58.3593,58.4039,58.337,58.3964,77066.0
2019-03-08 13:55:00,78.59,78.65,78.56,78.59,130774.0,58.3964,58.441,58.3741,58.3964,130774.0
2019-03-08 14:00:00,78.59,78.6,78.49,78.55,115564.0,58.3964,58.4039,58.3221,58.3667,115564.0
2019-03-08 14:05:00,78.55,78.65,78.55,78.65,91378.0,58.3667,58.441,58.3667,58.441,91378.0
2019-03-08 14:10:00,78.65,78.71,78.65,78.67,84979.0,58.441,58.4856,58.441,58.4559,84979.0
2019-03-08 14:15:00,78.67,78.75,78.67,78.74,77782.0,58.4559,58.5153,58.4559,58.5079,77782.0
2019-03-08 14:20:00,78.74,78.76,78.72,78.76,60966.0,58.5079,58.5227,58.493,58.5227,60966.0
2019-03-08 14:25:00,78.75,78.78,78.72,78.77,71516.0,58.5153,58.5376,58.493,58.5302,71516.0
2019-03-08 14:30:00,78.76,78.89,78.75,78.84,122503.0,58.5227,58.6193,58.5153,58.5822,122503.0
2019-03-08 14:35:00,78.84,78.91,78.84,78.89,87849.0,58.5822,58.6342,58.5822,58.6193,87849.0
2019-03-08 14:40:00,78.88,79.0,78.88,78.98,161720.0,58.6119,58.7011,58.6119,58.6862,161720.0
2019-03-08 14:45:00,78.97,78.98,78.92,78.95,109704.0,58.6788,58.6862,58.6416,58.6639,109704.0
2019-03-08 14:50:00,78.95,79.09,78.94,79.09,148255.0,58.6639,58.7679,58.6565,58.7679,148255.0
2019-03-08 14:55:00,79.09,79.1,78.92,78.95,109359.0,58.7679,58.7754,58.6416,58.6639,109359.0
2019-03-08 15:00:00,78.95,79.04,78.93,78.98,117425.0,58.6639,58.7308,58.6491,58.6862,117425.0
2019-03-08 15:05:00,78.98,78.99,78.86,78.91,151846.0,58.6862,58.6936,58.597,58.6342,151846.0
2019-03-08 15:10:00,78.92,78.94,78.85,78.91,94728.0,58.6416,58.6565,58.5896,58.6342,94728.0
2019-03-08 15:15:00,78.9,78.91,78.78,78.8,120139.0,58.6268,58.6342,58.5376,58.5525,120139.0
2019-03-08 15:20:00,78.81,78.85,78.8,78.8,107461.0,58.5599,58.5896,58.5525,58.5525,107461.0
2019-03-08 15:25:00,78.81,78.88,78.77,78.81,110567.0,58.5599,58.6119,58.5302,58.5599,110567.0
2019-03-08 15:30:00,78.81,78.96,78.79,78.91,154102.0,58.5599,58.6713,58.545,58.6342,154102.0
2019-03-08 15:35:00,78.91,78.91,78.77,78.78,172277.0,58.6342,58.6342,58.5302,58.5376,172277.0
2019-03-08 15:40:00,78.79,78.93,78.76,78.92,205823.0,58.545,58.6491,58.5227,58.6416,205823.0
2019-03-08 15:45:00,78.92,79.03,78.89,78.95,401108.0,58.6416,58.7234,58.6193,58.6639,401108.0
2019-03-08 15:50:00,78.96,79.09,78.95,79.01,385656.0,58.6713,58.7679,58.6639,58.7085,385656.0
2019-03-08 15:55:00,79.0,79.12,78.98,79.02,1447508.0,58.7011,58.7902,58.6862,58.7159,1447508.0
2019-03-11 09:30:00,79.98,80.19,79.9,80.15,753790.0,59.4293,59.5853,59.3698,59.5556,753790.0
2019-03-11 09:35:00,80.14,80.15,79.95,80.12,192261.0,59.5481,59.5556,59.407,59.5333,192261.0
2019-03-11 09:40:00,80.13,80.19,80.02,80.04,134463.0,59.5407,59.5853,59.459,59.4738,134463.0
2019-03-11 09:45:00,80.04,80.08,79.81,79.82,244481.0,59.4738,59.5036,59.3029,59.3104,244481.0
2019-03-11 09:50:00,79.83,79.92,79.73,79.91,236899.0,59.3178,59.3847,59.2435,59.3772,236899.0
2019-03-11 09:55:00,79.9,79.94,79.67,79.68,90445.0,59.3698,59.3995,59.1989,59.2063,90445.0
2019-03-11 10:00:00,79.69,79.77,79.65,79.76,165715.0,59.2138,59.2732,59.1841,59.2658,165715.0
2019-03-11 10:05:00,79.77,79.89,79.76,79.88,102544.0,59.2732,59.3624,59.2658,59.355,102544.0
2019-03-11 10:10:00,79.88,79.97,79.85,79.9,145562.0,59.355,59.4218,59.3327,59.3698,145562.0
2019-03-11 10:15:00,79.9,79.97,79.84,79.97,70958.0,59.3698,59.4218,59.3252,59.4218,70958.0
2019-03-11 10:20:00,79.96,80.01,79.92,79.98,74289.0,59.4144,59.4516,59.3847,59.4293,74289.0
2019-03-11 10:25:00,79.98,80.02,79.94,79.98,60096.0,59.4293,59.459,59.3995,59.4293,60096.0
2019-03-11 10:30:00,79.98,80.08,79.93,80.05,83302.0,59.4293,59.5036,59.3921,59.4813,83302.0
2019-03-11 10:35:00,80.05,80.06,79.95,80.02,70518.0,59.4813,59.4887,59.407,59.459,70518.0
2019-03-11 10:40:00,80.02,80.08,79.99,80.07,72582.0,59.459,59.5036,59.4367,59.4961,72582.0
2019-03-11 10:45:00,80.07,80.1,80.02,80.09,66403.0,59.4961,59.5184,59.459,59.511,66403.0
2019-03-11 10:50:00,80.09,80.2,80.09,80.16,86622.0,59.511,59.5927,59.511,59.563,86622.0
2019-03-11 10:55:00,80.16,80.17,80.1,80.16,65498.0,59.563,59.5704,59.5184,59.563,65498.0
2019-03-11 11:00:00,80.15,80.15,80.08,80.12,59589.0,59.5556,59.5556,59.5036,59.5333,59589.0
2019-03-11 11:05:00,80.12,80.2,80.1,80.13,83031.0,59.5333,59.5927,59.5184,59.5407,83031.0
2019-03-11 11:10:00,80.12,80.18,80.1,80.17,82098.0,59.5333,59.5779,59.5184,59.5704,82098.0
2019-03-11 11:15:00,80.16,80.29,80.15,80.24,110451.0,59.563,59.6596,59.5556,59.6225,110451.0
2019-03-11 11:20:00,80.23,80.25,80.17,80.23,66518.0,59.615,59.6299,59.5704,59.615,66518.0
2019-03-11 11:25:00,80.23,80.24,80.18,80.2,102005.0,59.615,59.6225,59.5779,59.5927,102005.0
2019-03-11 11:30:00,80.21,80.22,80.12,80.17,58162.0,59.6002,59.6076,59.5333,59.5704,58162.0
2019-03-11 11:35:00,80.16,80.17,80.05,80.07,110849.0,59.563,59.5704,59.4813,59.4961,110849.0
2019-03-11 11:40:00,80.07,80.07,80.01,80.01,81159.0,59.4961,59.4961,59.4516,59.4516,81159.0
2019-03-11 11:45:00,80.02,80.05,79.96,80.03,79501.0,59.459,59.4813,59.4144,59.4664,79501.0
2019-03-11 11:50:00,80.03,80.2,80.03,80.18,69063.0,59.4664,59.5927,59.4664,59.5779,69063.0
2019-03-11 11:55:00,80.18,80.19,80.07,80.14,69053.0,59.5779,59.5853,59.4961,59.5481,69053.0
2019-03-11 12:00:00,80.14,80.16,80.08,80.15,74946.0,59.5481,59.563,59.5036,59.5556,74946.0
2019-03-11 12:05:00,80.16,80.21,80.14,80.17,59071.0,59.563,59.6002,59.5481,59.5704,59071.0
2019-03-11 12:10:00,80.16,80.17,80.07,80.1,189824.0,59.563,59.5704,59.4961,59.5184,189824.0
2019-03-11 12:15:00,80.09,80.16,80.08,80.14,47654.0,59.511,59.563,59.5036,59.5481,47654.0
2019-03-11 12:20:00,80.15,80.15,80.04,80.1,67270.0,59.5556,59.5556,59.4738,59.5184,67270.0
2019-03-11 12:25:00,80.09,80.1,79.94,79.95,105905.0,59.511,59.5184,59.3995,59.407,105905.0
2019-03-11 12:30:00,79.95,80.04,79.95,79.99,53575.0,59.407,59.4738,59.407,59.4367,53575.0
2019-03-11 12:35:00,79.99,80.04,79.96,80.01,44433.0,59.4367,59.4738,59.4144,59.4516,44433.0
2019-03-11 12:40:00,80.01,80.08,79.96,80.06,44647.0,59.4516,59.5036,59.4144,59.4887,44647.0
2019-03-11 12:45:00,80.06,80.07,79.95,79.97,67030.0,59.4887,59.4961,59.407,59.4218,67030.0
2019-03-11 12:50:00,79.97,80.0,79.92,79.95,63644.0,59.4218,59.4441,59.3847,59.407,63644.0
2019-03-11 12:55:00,79.95,79.99,79.89,79.9,69601.0,59.407,59.4367,59.3624,59.3698,69601.0
2019-03-11 13:00:00,79.9,79.97,79.89,79.9,36159.0,59.3698,59.4218,59.3624,59.3698,36159.0
2019-03-11 13:05:00,79.9,79.93,79.88,79.93,38155.0,59.3698,59.3921,59.355,59.3921,38155.0
2019-03-11 13:10:00,79.92,79.97,79.92,79.96,41833.0,59.3847,59.4218,59.3847,59.4144,41833.0
2019-03-11 13:15:00,79.97,80.0,79.96,80.0,57865.0,59.4218,59.4441,59.4144,59.4441,57865.0
2019-03-11 13:20:00,80.0,80.0,79.91,79.92,53462.0,59.4441,59.4441,59.3772,59.3847,53462.0
2019-03-11 13:25:00,79.91,79.92,79.87,79.9,50507.0,59.3772,59.3847,59.3475,59.3698,50507.0
2019-03-11 13:30:00,79.9,79.94,79.89,79.9,49037.0,59.3698,59.3995,59.3624,59.3698,49037.0
2019-03-11 13:35:00,79.91,79.96,79.88,79.92,58527.0,59.3772,59.4144,59.355,59.3847,58527.0
2019-03-11 13:40:00,79.93,79.94,79.87,79.93,40958.0,59.3921,59.3995,59.3475,59.3921,40958.0
2019-03-11 13:45:00,79.94,79.94,79.88,79.9,67635.0,59.3995,59.3995,59.355,59.3698,67635.0
2019-03-11 13:50:00,79.9,79.92,79.89,79.9,45437.0,59.3698,59.3847,59.3624,59.3698,45437.0
2019-03-11 13:55:00,79.9,79.98,79.88,79.95,40885.0,59.3698,59.4293,59.355,59.407,40885.0
2019-03-11 14:00:00,79.96,79.96,79.89,79.9,38664.0,59.4144,59.4144,59.3624,59.3698,38664.0
2019-03-11 14:05:00,79.9,79.9,79.85,79.86,39144.0,59.3698,59.3698,59.3327,59.3401,39144.0
2019-03-11 14:10:00,79.86,79.86,79.8,79.84,40773.0,59.3401,59.3401,59.2955,59.3252,40773.0
2019-03-11 14:15:00,79.84,79.86,79.82,79.85,50693.0,59.3252,59.3401,59.3104,59.3327,50693.0
2019-03-11 14:20:00,79.85,79.89,79.83,79.86,77946.0,59.3327,59.3624,59.3178,59.3401,77946.0
2019-03-11 14:25:00,79.86,79.87,79.82,79.85,53760.0,59.3401,59.3475,59.3104,59.3327,53760.0
2019-03-11 14:30:00,79.84,79.86,79.79,79.8,48442.0,59.3252,59.3401,59.2881,59.2955,48442.0
2019-03-11 14:35:00,79.8,79.88,79.79,79.85,54130.0,59.2955,59.355,59.2881,59.3327,54130.0
2019-03-11 14:40:00,79.85,79.88,79.81,79.87,102196.0,59.3327,59.355,59.3029,59.3475,102196.0
2019-03-11 14:45:00,79.87,79.88,79.84,79.84,51331.0,59.3475,59.355,59.3252,59.3252,51331.0
2019-03-11 14:50:00,79.84,79.9,79.82,79.85,62969.0,59.3252,59.3698,59.3104,59.3327,62969.0
2019-03-11 14:55:00,79.85,79.89,79.81,79.86,66073.0,59.3327,59.3624,59.3029,59.3401,66073.0
2019-03-11 15:00:00,79.86,79.9,79.83,79.86,59822.0,59.3401,59.3698,59.3178,59.3401,59822.0
2019-03-11 15:05:00,79.86,79.91,79.86,79.89,37619.0,59.3401,59.3772,59.3401,59.3624,37619.0
2019-03-11 15:10:00,79.89,79.91,79.86,79.89,42672.0,59.3624,59.3772,59.3401,59.3624,42672.0
2019-03-11 15:15:00,79.89,79.94,79.86,79.88,48278.0,59.3624,59.3995,59.3401,59.355,48278.0
2019-03-11 15:20:00,79.89,79.97,79.87,79.97,84150.0,59.3624,59.4218,59.3475,59.4218,84150.0
2019-03-11 15:25:00,79.96,79.96,79.86,79.9,90365.0,59.4144,59.4144,59.3401,59.3698,90365.0
2019-03-11 15:30:00,79.9,79.91,79.85,79.89,148632.0,59.3698,59.3772,59.3327,59.3624,148632.0
2019-03-11 15:35:00,79.88,79.93,79.85,79.91,93501.0,59.355,59.3921,59.3327,59.3772,93501.0
2019-03-11 15:40:00,79.9,79.92,79.85,79.88,106393.0,59.3698,59.3847,59.3327,59.355,106393.0
2019-03-11 15:45:00,79.88,79.92,79.8,79.82,183731.0,59.355,59.3847,59.2955,59.3104,183731.0
2019-03-11 15:50:00,79.81,79.82,79.69,79.7,190622.0,59.3029,59.3104,59.2138,59.2212,190622.0
2019-03-11 15:55:00,79.71,79.83,79.66,79.78,548047.0,59.2286,59.3178,59.1915,59.2807,548047.0
2019-03-12 09:30:00,80.15,80.17,80.01,80.1,296276.0,59.5556,59.5704,59.4516,59.5184,296276.0
2019-03-12 09:35:00,80.1,80.1,79.92,79.94,171113.0,59.5184,59.5184,59.3847,59.3995,171113.0
2019-03-12 09:40:00,79.95,80.15,79.93,80.09,179015.0,59.407,59.5556,59.3921,59.511,179015.0
2019-03-12 09:45:00,80.09,80.17,80.02,80.1,223000.0,59.511,59.5704,59.459,59.5184,223000.0
2019-03-12 09:50:00,80.11,80.15,79.96,80.0,112325.0,59.5259,59.5556,59.4144,59.4441,112325.0
2019-03-12 09:55:00,80.0,80.03,79.89,79.95,82465.0,59.4441,59.4664,59.3624,59.407,82465.0
2019-03-12 10:00:00,79.96,80.06,79.92,80.05,132814.0,59.4144,59.4887,59.3847,59.4813,132814.0
2019-03-12 10:05:00,80.05,80.16,80.01,80.09,101647.0,59.4813,59.563,59.4516,59.511,101647.0
2019-03-12 10:10:00,80.09,80.18,80.08,80.17,98761.0,59.511,59.5779,59.5036,59.5704,98761.0
2019-03-12 10:15:00,80.16,80.39,80.16,80.34,252605.0,59.563,59.7339,59.563,59.6968,252605.0
2019-03-12 10:20:00,80.33,80.36,80.28,80.36,168337.0,59.6893,59.7116,59.6522,59.7116,168337.0
2019-03-12 10:25:00,80.35,80.48,80.33,80.48,171981.0,59.7042,59.8008,59.6893,59.8008,171981.0
2019-03-12 10:30:00,80.48,80.58,80.47,80.56,268818.0,59.8008,59.8751,59.7934,59.8602,268818.0
2019-03-12 10:35:00,80.55,80.55,80.46,80.47,70695.0,59.8528,59.8528,59.7859,59.7934,70695.0
2019-03-12 10:40:00,80.47,80.48,80.31,80.33,100527.0,59.7934,59.8008,59.6745,59.6893,100527.0
2019-03-12 10:45:00,80.33,80.39,80.28,80.38,105413.0,59.6893,59.7339,59.6522,59.7265,105413.0
2019-03-12 10:50:00,80.39,80.49,80.38,80.44,96370.0,59.7339,59.8082,59.7265,59.7711,96370.0
2019-03-12 10:55:00,80.44,80.46,80.37,80.42,80411.0,59.7711,59.7859,59.7191,59.7562,80411.0
2019-03-12 11:00:00,80.42,80.48,80.33,80.36,75095.0,59.7562,59.8008,59.6893,59.7116,75095.0
2019-03-12 11:05:00,80.37,80.48,80.36,80.45,68473.0,59.7191,59.8008,59.7116,59.7785,68473.0
2019-03-12 11:10:00,80.46,80.49,80.29,80.33,63022.0,59.7859,59.8082,59.6596,59.6893,63022.0
2019-03-12 11:15:00,80.33,80.43,80.3,80.42,71247.0,59.6893,59.7636,59.667,59.7562,71247.0
2019-03-12 11:20:00,80.43,80.45,80.39,80.43,63113.0,59.7636,59.7785,59.7339,59.7636,63113.0
2019-03-12 11:25:00,80.44,80.47,80.38,80.43,77179.0,59.7711,59.7934,59.7265,59.7636,77179.0
2019-03-12 11:30:00,80.42,80.45,80.38,80.42,51453.0,59.7562,59.7785,59.7265,59.7562,51453.0
2019-03-12 11:35:00,80.43,80.54,80.42,80.46,76813.0,59.7636,59.8454,59.7562,59.7859,76813.0
2019-03-12 11:40:00,80.46,80.49,80.44,80.45,38473.0,59.7859,59.8082,59.7711,59.7785,38473.0
2019-03-12 11:45:00,80.45,80.45,80.36,80.39,64522.0,59.7785,59.7785,59.7116,59.7339,64522.0
2019-03-12 11:50:00,80.4,80.4,80.32,80.38,94931.0,59.7413,59.7413,59.6819,59.7265,94931.0
2019-03-12 11:55:00,80.37,80.39,80.35,80.38,50710.0,59.7191,59.7339,59.7042,59.7265,50710.0
2019-03-12 12:00:00,80.38,80.39,80.22,80.25,89039.0,59.7265,59.7339,59.6076,59.6299,89039.0
2019-03-12 12:05:00,80.24,80.3,80.22,80.24,54118.0,59.6225,59.667,59.6076,59.6225,54118.0
2019-03-12 12:10:00,80.24,80.27,80.2,80.26,53021.0,59.6225,59.6447,59.5927,59.6373,53021.0
2019-03-12 12:15:00,80.26,80.3,80.24,80.26,52863.0,59.6373,59.667,59.6225,59.6373,52863.0
2019-03-12 12:20:00,80.27,80.27,80.08,80.12,77746.0,59.6447,59.6447,59.5036,59.5333,77746.0
2019-03-12 12:25:00,80.11,80.21,80.07,80.17,87326.0,59.5259,59.6002,59.4961,59.5704,87326.0
2019-03-12 12:30:00,80.17,80.21,80.13,80.16,57410.0,59.5704,59.6002,59.5407,59.563,57410.0
2019-03-12 12:35:00,80.17,80.21,80.12,80.13,66283.0,59.5704,59.6002,59.5333,59.5407,66283.0
2019-03-12 12:40:00,80.13,80.18,80.1,80.12,43541.0,59.5407,59.5779,59.5184,59.5333,43541.0
2019-03-12 12:45:00,80.11,80.14,80.08,80.1,45473.0,59.5259,59.5481,59.5036,59.5184,45473.0
2019-03-12 12:50:00,80.1,80.13,80.04,80.06,75638.0,59.5184,59.5407,59.4738,59.4887,75638.0
2019-03-12 12:55:00,80.06,80.1,80.01,80.03,56786.0,59.4887,59.5184,59.4516,59.4664,56786.0
2019-03-12 13:00:00,80.03,80.08,80.0,80.03,36512.0,59.4664,59.5036,59.4441,59.4664,36512.0
2019-03-12 13:05:00,80.02,80.14,80.0,80.13,31930.0,59.459,59.5481,59.4441,59.5407,31930.0
2019-03-12 13:10:00,80.14,80.15,80.08,80.1,38993.0,59.5481,59.5556,59.5036,59.5184,38993.0
2019-03-12 13:15:00,80.1,80.1,80.05,80.09,34041.0,59.5184,59.5184,59.4813,59.511,34041.0
2019-03-12 13:20:00,80.1,80.18,80.09,80.14,48950.0,59.5184,59.5779,59.511,59.5481,48950.0
2019-03-12 13:25:00,80.14,80.17,80.13,80.14,38167.0,59.5481,59.5704,59.5407,59.5481,38167.0
2019-03-12 13:30:00,80.13,80.13,80.0,80.02,51477.0,59.5407,59.5407,59.4441,59.459,51477.0
2019-03-12 13:35:00,80.03,80.03,80.01,80.02,27270.0,59.4664,59.4664,59.4516,59.459,27270.0
2019-03-12 13:40:00,80.02,80.05,80.0,80.0,52924.0,59.459,59.4813,59.4441,59.4441,52924.0
2019-03-12 13:45:00,80.01,80.06,80.01,80.05,44807.0,59.4516,59.4887,59.4516,59.4813,44807.0
2019-03-12 13:50:00,80.05,80.1,80.01,80.09,33679.0,59.4813,59.5184,59.4516,59.511,33679.0
2019-03-12 13:55:00,80.09,80.11,80.06,80.07,55635.0,59.511,59.5259,59.4887,59.4961,55635.0
2019-03-12 14:00:00,80.06,80.09,80.02,80.08,132688.0,59.4887,59.511,59.459,59.5036,132688.0
2019-03-12 14:05:00,80.09,80.1,80.06,80.1,92789.0,59.511,59.5184,59.4887,59.5184,92789.0
2019-03-12 14:10:00,80.1,80.13,80.06,80.09,58693.0,59.5184,59.5407,59.4887,59.511,58693.0
2019-03-12 14:15:00,80.09,80.13,80.08,80.11,34526.0,59.511,59.5407,59.5036,59.5259,34526.0
2019-03-12 14:20:00,80.11,80.11,80.05,80.06,63879.0,59.5259,59.5259,59.4813,59.4887,63879.0
2019-03-12 14:25:00,80.05,80.07,79.98,80.0,74562.0,59.4813,59.4961,59.4293,59.4441,74562.0
2019-03-12 14:30:00,80.0,80.05,79.99,80.0,41446.0,59.4441,59.4813,59.4367,59.4441,41446.0
2019-03-12 14:35:00,79.99,80.05,79.98,80.03,53510.0,59.4367,59.4813,59.4293,59.4664,53510.0
2019-03-12 14:40:00,80.03,80.07,80.03,80.04,41937.0,59.4664,59.4961,59.4664,59.4738,41937.0
2019-03-12 14:45:00,80.04,80.09,80.03,80.07,31188.0,59.4738,59.511,59.4664,59.4961,31188.0
2019-03-12 14:50:00,80.08,80.14,80.05,80.08,55577.0,59.5036,59.5481,59.4813,59.5036,55577.0
2019-03-12 14:55:00,80.09,80.17,80.09,80.13,107901.0,59.511,59.5704,59.511,59.5407,107901.0
2019-03-12 15:00:00,80.13,80.13,80.06,80.11,80793.0,59.5407,59.5407,59.4887,59.5259,80793.0
2019-03-12 15:05:00,80.11,80.14,80.09,80.12,56855.0,59.5259,59.5481,59.511,59.5333,56855.0
2019-03-12 15:10:00,80.12,80.12,80.05,80.07,71489.0,59.5333,59.5333,59.4813,59.4961,71489.0
2019-03-12 15:15:00,80.06,80.07,79.93,79.95,123938.0,59.4887,59.4961,59.3921,59.407,123938.0
2019-03-12 15:20:00,79.95,80.01,79.91,79.98,75054.0,59.407,59.4516,59.3772,59.4293,75054.0
2019-03-12 15:25:00,79.98,80.01,79.96,80.01,85898.0,59.4293,59.4516,59.4144,59.4516,85898.0
2019-03-12 15:30:00,80.0,80.01,79.94,79.99,123683.0,59.4441,59.4516,59.3995,59.4367,123683.0
2019-03-12 15:35:00,79.99,79.99,79.91,79.97,98964.0,59.4367,59.4367,59.3772,59.4218,98964.0
2019-03-12 15:40:00,79.96,80.07,79.93,80.06,114567.0,59.4144,59.4961,59.3921,59.4887,114567.0
2019-03-12 15:45:00,80.06,80.1,80.03,80.06,123261.0,59.4887,59.5184,59.4664,59.4887,123261.0
2019-03-12 15:50:00,80.06,80.06,79.95,79.96,163107.0,59.4887,59.4887,59.407,59.4144,163107.0
2019-03-12 15:55:00,79.96,80.05,79.91,80.04,797974.0,59.4144,59.4813,59.3772,59.4738,797974.0
2019-03-13 09:30:00,80.59,80.7,80.46,80.53,244162.0,59.8825,59.9643,59.7859,59.8379,244162.0
2019-03-13 09:35:00,80.54,80.62,80.43,80.58,89728.0,59.8454,59.9048,59.7636,59.8751,89728.0
2019-03-13 09:40:00,80.58,80.71,80.57,80.67,163427.0,59.8751,59.9717,59.8677,59.942,163427.0
2019-03-13 09:45:00,80.67,80.72,80.45,80.46,135996.0,59.942,59.9791,59.7785,59.7859,135996.0
2019-03-13 09:50:00,80.47,80.48,80.36,80.4,72345.0,59.7934,59.8008,59.7116,59.7413,72345.0
2019-03-13 09:55:00,80.41,80.57,80.4,80.5,97353.0,59.7488,59.8677,59.7413,59.8156,97353.0
2019-03-13 10:00:00,80.49,80.59,80.49,80.55,69511.0,59.8082,59.8825,59.8082,59.8528,69511.0
2019-03-13 10:05:00,80.55,80.57,80.49,80.52,144873.0,59.8528,59.8677,59.8082,59.8305,144873.0
2019-03-13 10:10:00,80.51,80.52,80.41,80.46,64252.0,59.8231,59.8305,59.7488,59.7859,64252.0
2019-03-13 10:15:00,80.46,80.46,80.37,80.38,86235.0,59.7859,59.7859,59.7191,59.7265,86235.0
2019-03-13 10:20:00,80.37,80.41,80.27,80.31,76956.0,59.7191,59.7488,59.6447,59.6745,76956.0
2019-03-13 10:25:00,80.31,80.36,80.31,80.32,41988.0,59.6745,59.7116,59.6745,59.6819,41988.0
2019-03-13 10:30:00,80.32,80.52,80.31,80.5,101613.0,59.6819,59.8305,59.6745,59.8156,101613.0
2019-03-13 10:35:00,80.5,80.52,80.43,80.44,70992.0,59.8156,59.8305,59.7636,59.7711,70992.0
2019-03-13 10:40:00,80.43,80.45,80.27,80.28,73845.0,59.7636,59.7785,59.6447,59.6522,73845.0
2019-03-13 10:45:00,80.28,80.32,80.23,80.29,148538.0,59.6522,59.6819,59.615,59.6596,148538.0
2019-03-13 10:50:00,80.3,80.44,80.29,80.44,85745.0,59.667,59.7711,59.6596,59.7711,85745.0
2019-03-13 10:55:00,80.43,80.47,80.4,80.4,79110.0,59.7636,59.7934,59.7413,59.7413,79110.0
2019-03-13 11:00:00,80.4,80.51,80.4,80.5,100095.0,59.7413,59.8231,59.7413,59.8156,100095.0
2019-03-13 11:05:00,80.49,80.49,80.4,80.44,82722.0,59.8082,59.8082,59.7413,59.7711,82722.0
2019-03-13 11:10:00,80.44,80.5,80.42,80.48,71245.0,59.7711,59.8156,59.7562,59.8008,71245.0
2019-03-13 11:15:00,80.48,80.53,80.46,80.48,113716.0,59.8008,59.8379,59.7859,59.8008,113716.0
2019-03-13 11:20:00,80.49,80.5,80.41,80.42,53344.0,59.8082,59.8156,59.7488,59.7562,53344.0
2019-03-13 11:25:00,80.42,80.47,80.41,80.47,61010.0,59.7562,59.7934,59.7488,59.7934,61010.0
2019-03-13 11:30:00,80.47,80.49,80.34,80.34,106021.0,59.7934,59.8082,59.6968,59.6968,106021.0
2019-03-13 11:35:00,80.34,80.36,80.29,80.3,76334.0,59.6968,59.7116,59.6596,59.667,76334.0
2019-03-13 11:40:00,80.31,80.38,80.3,80.38,85575.0,59.6745,59.7265,59.667,59.7265,85575.0
2019-03-13 11:45:00,80.38,80.4,80.35,80.38,54271.0,59.7265,59.7413,59.7042,59.7265,54271.0
2019-03-13 11:50:00,80.39,80.45,80.37,80.4,84096.0,59.7339,59.7785,59.7191,59.7413,84096.0
2019-03-13 11:55:00,80.39,80.43,80.33,80.36,60132.0,59.7339,59.7636,59.6893,59.7116,60132.0
2019-03-13 12:00:00,80.38,80.47,80.36,80.45,65458.0,59.7265,59.7934,59.7116,59.7785,65458.0
2019-03-13 12:05:00,80.45,80.46,80.37,80.39,38484.0,59.7785,59.7859,59.7191,59.7339,38484.0
2019-03-13 12:10:00,80.39,80.4,80.29,80.3,49744.0,59.7339,59.7413,59.6596,59.667,49744.0
2019-03-13 12:15:00,80.3,80.33,80.27,80.29,46025.0,59.667,59.6893,59.6447,59.6596,46025.0
2019-03-13 12:20:00,80.29,80.29,80.21,80.23,40886.0,59.6596,59.6596,59.6002,59.615,40886.0
2019-03-13 12:25:00,80.23,80.31,80.2,80.31,47751.0,59.615,59.6745,59.5927,59.6745,47751.0
2019-03-13 12:30:00,80.3,80.34,80.25,80.29,47580.0,59.667,59.6968,59.6299,59.6596,47580.0
2019-03-13 12:35:00,80.29,80.34,80.28,80.3,34633.0,59.6596,59.6968,59.6522,59.667,34633.0
2019-03-13 12:40:00,80.31,80.4,80.31,80.4,42715.0,59.6745,59.7413,59.6745,59.7413,42715.0
2019-03-13 12:45:00,80.41,80.47,80.39,80.47,69414.0,59.7488,59.7934,59.7339,59.7934,69414.0
2019-03-13 12:50:00,80.46,80.5,80.44,80.45,43385.0,59.7859,59.8156,59.7711,59.7785,43385.0
2019-03-13 12:55:00,80.44,80.49,80.43,80.48,43227.0,59.7711,59.8082,59.7636,59.8008,43227.0
2019-03-13 13:00:00,80.48,80.5,80.47,80.49,69706.0,59.8008,59.8156,59.7934,59.8082,69706.0
2019-03-13 13:05:00,80.5,80.51,80.47,80.48,38278.0,59.8156,59.8231,59.7934,59.8008,38278.0
2019-03-13 13:10:00,80.48,80.52,80.48,80.49,36664.0,59.8008,59.8305,59.8008,59.8082,36664.0
2019-03-13 13:15:00,80.5,80.54,80.49,80.54,54398.0,59.8156,59.8454,59.8082,59.8454,54398.0
2019-03-13 13:20:00,80.53,80.55,80.51,80.52,30783.0,59.8379,59.8528,59.8231,59.8305,30783.0
2019-03-13 13:25:00,80.52,80.6,80.51,80.59,169834.0,59.8305,59.89,59.8231,59.8825,169834.0
2019-03-13 13:30:00,80.59,80.65,80.57,80.6,62110.0,59.8825,59.9271,59.8677,59.89,62110.0
2019-03-13 13:35:00,80.59,80.62,80.56,80.61,125580.0,59.8825,59.9048,59.8602,59.8974,125580.0
2019-03-13 13:40:00,80.6,80.61,80.52,80.53,64213.0,59.89,59.8974,59.8305,59.8379,64213.0
2019-03-13 13:45:00,80.52,80.57,80.5,80.52,53822.0,59.8305,59.8677,59.8156,59.8305,53822.0
2019-03-13 13:50:00,80.52,80.6,80.51,80.58,78730.0,59.8305,59.89,59.8231,59.8751,78730.0
2019-03-13 13:55:00,80.58,80.64,80.58,80.63,46165.0,59.8751,59.9197,59.8751,59.9122,46165.0
2019-03-13 14:00:00,80.63,80.68,80.62,80.67,86284.0,59.9122,59.9494,59.9048,59.942,86284.0
2019-03-13 14:05:00,80.67,80.73,80.67,80.69,77544.0,59.942,59.9865,59.942,59.9568,77544.0
2019-03-13 14:10:00,80.69,80.69,80.6,80.61,74645.0,59.9568,59.9568,59.89,59.8974,74645.0
2019-03-13 14:15:00,80.61,80.64,80.59,80.59,65314.0,59.8974,59.9197,59.8825,59.8825,65314.0
2019-03-13 14:20:00,80.6,80.65,80.6,80.63,47253.0,59.89,59.9271,59.89,59.9122,47253.0
2019-03-13 14:25:00,80.63,80.66,80.61,80.64,65645.0,59.9122,59.9345,59.8974,59.9197,65645.0
2019-03-13 14:30:00,80.64,80.66,80.61,80.63,84744.0,59.9197,59.9345,59.8974,59.9122,84744.0
2019-03-13 14:35:00,80.64,80.65,80.62,80.63,67179.0,59.9197,59.9271,59.9048,59.9122,67179.0
2019-03-13 14:40:00,80.63,80.67,80.62,80.63,81544.0,59.9122,59.942,59.9048,59.9122,81544.0
2019-03-13 14:45:00,80.64,80.64,80.39,80.45,166716.0,59.9197,59.9197,59.7339,59.7785,166716.0
2019-03-13 14:50:00,80.45,80.49,80.38,80.49,84184.0,59.7785,59.8082,59.7265,59.8082,84184.0
2019-03-13 14:55:00,80.48,80.61,80.47,80.59,110185.0,59.8008,59.8974,59.7934,59.8825,110185.0
2019-03-13 15:00:00,80.57,80.62,80.53,80.59,76460.0,59.8677,59.9048,59.8379,59.8825,76460.0
2019-03-13 15:05:00,80.6,80.67,80.56,80.56,83219.0,59.89,59.942,59.8602,59.8602,83219.0
2019-03-13 15:10:00,80.57,80.59,80.49,80.51,97776.0,59.8677,59.8825,59.8082,59.8231,97776.0
2019-03-13 15:15:00,80.5,80.58,80.48,80.55,141524.0,59.8156,59.8751,59.8008,59.8528,141524.0
2019-03-13 15:20:00,80.55,80.57,80.45,80.46,117105.0,59.8528,59.8677,59.7785,59.7859,117105.0
2019-03-13 15:25:00,80.46,80.5,80.41,80.41,93337.0,59.7859,59.8156,59.7488,59.7488,93337.0
2019-03-13 15:30:00,80.4,80.52,80.37,80.48,181895.0,59.7413,59.8305,59.7191,59.8008,181895.0
2019-03-13 15:35:00,80.49,80.55,80.42,80.53,147940.0,59.8082,59.8528,59.7562,59.8379,147940.0
2019-03-13 15:40:00,80.54,80.62,80.52,80.61,160903.0,59.8454,59.9048,59.8305,59.8974,160903.0
2019-03-13 15:45:00,80.61,80.64,80.51,80.52,172101.0,59.8974,59.9197,59.8231,59.8305,172101.0
2019-03-13 15:50:00,80.52,80.64,80.51,80.59,250226.0,59.8305,59.9197,59.8231,59.8825,250226.0
2019-03-13 15:55:00,80.59,80.76,80.58,80.7,884873.0,59.8825,60.0088,59.8751,59.9643,884873.0
2019-03-14 09:30:00,80.8,80.89,80.72,80.75,218751.0,60.0386,60.1054,59.9791,60.0014,218751.0
2019-03-14 09:35:00,80.75,80.76,80.59,80.76,117002.0,60.0014,60.0088,59.8825,60.0088,117002.0
2019-03-14 09:40:00,80.76,80.86,80.66,80.82,116422.0,60.0088,60.0831,59.9345,60.0534,116422.0
2019-03-14 09:45:00,80.82,80.89,80.79,80.81,106219.0,60.0534,60.1054,60.0311,60.046,106219.0
2019-03-14 09:50:00,80.81,80.9,80.79,80.86,57627.0,60.046,60.1129,60.0311,60.0831,57627.0
2019-03-14 09:55:00,80.85,80.91,80.81,80.87,70312.0,60.0757,60.1203,60.046,60.0906,70312.0
2019-03-14 10:00:00,80.87,80.91,80.82,80.83,111368.0,60.0906,60.1203,60.0534,60.0609,111368.0
2019-03-14 10:05:00,80.82,80.85,80.71,80.71,92512.0,60.0534,60.0757,59.9717,59.9717,92512.0
2019-03-14 10:10:00,80.71,80.76,80.67,80.74,75832.0,59.9717,60.0088,59.942,59.994,75832.0
2019-03-14 10:15:00,80.73,80.74,80.64,80.68,68551.0,59.9865,59.994,59.9197,59.9494,68551.0
2019-03-14 10:20:00,80.68,80.72,80.65,80.71,81606.0,59.9494,59.9791,59.9271,59.9717,81606.0
2019-03-14 10:25:00,80.7,80.73,80.57,80.58,84677.0,59.9643,59.9865,59.8677,59.8751,84677.0
2019-03-14 10:30:00,80.58,80.68,80.52,80.67,137751.0,59.8751,59.9494,59.8305,59.942,137751.0
2019-03-14 10:35:00,80.66,80.78,80.66,80.75,144608.0,59.9345,60.0237,59.9345,60.0014,144608.0
2019-03-14 10:40:00,80.75,80.83,80.74,80.78,64227.0,60.0014,60.0609,59.994,60.0237,64227.0
2019-03-14 10:45:00,80.77,80.82,80.73,80.76,92751.0,60.0163,60.0534,59.9865,60.0088,92751.0
2019-03-14 10:50:00,80.77,80.81,80.74,80.78,108275.0,60.0163,60.046,59.994,60.0237,108275.0
2019-03-14 10:55:00,80.78,80.79,80.67,80.7,150035.0,60.0237,60.0311,59.942,59.9643,150035.0
2019-03-14 11:00:00,80.7,80.71,80.59,80.63,111049.0,59.9643,59.9717,59.8825,59.9122,111049.0
2019-03-14 11:05:00,80.63,80.75,80.63,80.72,65802.0,59.9122,60.0014,59.9122,59.9791,65802.0
2019-03-14 11:10:00,80.72,80.78,80.7,80.77,72515.0,59.9791,60.0237,59.9643,60.0163,72515.0
2019-03-14 11:15:00,80.77,80.87,80.74,80.82,156235.0,60.0163,60.0906,59.994,60.0534,156235.0
2019-03-14 11:20:00,80.82,80.85,80.78,80.79,43007.0,60.0534,60.0757,60.0237,60.0311,43007.0
2019-03-14 11:25:00,80.77,80.78,80.73,80.75,46203.0,60.0163,60.0237,59.9865,60.0014,46203.0
2019-03-14 11:30:00,80.74,80.75,80.65,80.71,88512.0,59.994,60.0014,59.9271,59.9717,88512.0
2019-03-14 11:35:00,80.71,80.72,80.65,80.67,62497.0,59.9717,59.9791,59.9271,59.942,62497.0
2019-03-14 11:40:00,80.67,80.69,80.62,80.66,79721.0,59.942,59.9568,59.9048,59.9345,79721.0
2019-03-14 11:45:00,80.67,80.72,80.65,80.71,44911.0,59.942,59.9791,59.9271,59.9717,44911.0
2019-03-14 11:50:00,80.72,80.78,80.71,80.76,40740.0,59.9791,60.0237,59.9717,60.0088,40740.0
2019-03-14 11:55:00,80.76,80.77,80.69,80.69,32918.0,60.0088,60.0163,59.9568,59.9568,32918.0
2019-03-14 12:00:00,80.68,80.74,80.66,80.68,50798.0,59.9494,59.994,59.9345,59.9494,50798.0
2019-03-14 12:05:00,80.67,80.68,80.61,80.67,63437.0,59.942,59.9494,59.8974,59.942,63437.0
2019-03-14 12:10:00,80.67,80.68,80.61,80.62,29377.0,59.942,59.9494,59.8974,59.9048,29377.0
2019-03-14 12:15:00,80.63,80.72,80.63,80.69,68162.0,59.9122,59.9791,59.9122,59.9568,68162.0
2019-03-14 12:20:00,80.71,80.72,80.58,80.59,53046.0,59.9717,59.9791,59.8751,59.8825,53046.0
2019-03-14 12:25:00,80.59,80.65,80.59,80.65,46364.0,59.8825,59.9271,59.8825,59.9271,46364.0
2019-03-14 12:30:00,80.64,80.7,80.64,80.67,93810.0,59.9197,59.9643,59.9197,59.942,93810.0
2019-03-14 12:35:00,80.67,80.74,80.66,80.73,57414.0,59.942,59.994,59.9345,59.9865,57414.0
2019-03-14 12:40:00,80.73,80.79,80.7,80.78,81275.0,59.9865,60.0311,59.9643,60.0237,81275.0
2019-03-14 12:45:00,80.79,80.81,80.78,80.81,67679.0,60.0311,60.046,60.0237,60.046,67679.0
2019-03-14 12:50:00,80.82,80.84,80.76,80.77,44012.0,60.0534,60.0683,60.0088,60.0163,44012.0
2019-03-14 12:55:00,80.77,80.8,80.77,80.79,47598.0,60.0163,60.0386,60.0163,60.0311,47598.0
2019-03-14 13:00:00,80.79,80.8,80.76,80.77,45955.0,60.0311,60.0386,60.0088,60.0163,45955.0
2019-03-14 13:05:00,80.77,80.78,80.74,80.77,22990.0,60.0163,60.0237,59.994,60.0163,22990.0
2019-03-14 13:10:00,80.77,80.82,80.77,80.81,24543.0,60.0163,60.0534,60.0163,60.046,24543.0
2019-03-14 13:15:00,80.82,80.82,80.75,80.77,42748.0,60.0534,60.0534,60.0014,60.0163,42748.0
2019-03-14 13:20:00,80.77,80.77,80.69,80.72,56938.0,60.0163,60.0163,59.9568,59.9791,56938.0
2019-03-14 13:25:00,80.71,80.74,80.69,80.73,41491.0,59.9717,59.994,59.9568,59.9865,41491.0
2019-03-14 13:30:00,80.73,80.74,80.69,80.7,37440.0,59.9865,59.994,59.9568,59.9643,37440.0
2019-03-14 13:35:00,80.7,80.73,80.68,80.69,56840.0,59.9643,59.9865,59.9494,59.9568,56840.0
2019-03-14 13:40:00,80.7,80.71,80.67,80.69,66136.0,59.9643,59.9717,59.942,59.9568,66136.0
2019-03-14 13:45:00,80.69,80.71,80.68,80.7,48158.0,59.9568,59.9717,59.9494,59.9643,48158.0
2019-03-14 13:50:00,80.7,80.7,80.6,80.62,78331.0,59.9643,59.9643,59.89,59.9048,78331.0
2019-03-14 13:55:00,80.63,80.65,80.61,80.63,29248.0,59.9122,59.9271,59.8974,59.9122,29248.0
2019-03-14 14:00:00,80.63,80.65,80.56,80.58,50211.0,59.9122,59.9271,59.8602,59.8751,50211.0
2019-03-14 14:05:00,80.58,80.59,80.53,80.56,63632.0,59.8751,59.8825,59.8379,59.8602,63632.0
2019-03-14 14:10:00,80.56,80.56,80.47,80.48,49001.0,59.8602,59.8602,59.7934,59.8008,49001.0
2019-03-14 14:15:00,80.48,80.51,80.47,80.5,38757.0,59.8008,59.8231,59.7934,59.8156,38757.0
2019-03-14 14:20:00,80.5,80.55,80.49,80.54,74061.0,59.8156,59.8528,59.8082,59.8454,74061.0
2019-03-14 14:25:00,80.55,80.58,80.51,80.54,39079.0,59.8528,59.8751,59.8231,59.8454,39079.0
2019-03-14 14:30:00,80.54,80.54,80.48,80.48,29176.0,59.8454,59.8454,59.8008,59.8008,29176.0
2019-03-14 14:35:00,80.48,80.49,80.44,80.46,70094.0,59.8008,59.8082,59.7711,59.7859,70094.0
2019-03-14 14:40:00,80.45,80.5,80.44,80.5,35808.0,59.7785,59.8156,59.7711,59.8156,35808.0
2019-03-14 14:45:00,80.5,80.5,80.44,80.44,47058.0,59.8156,59.8156,59.7711,59.7711,47058.0
2019-03-14 14:50:00,80.45,80.46,80.37,80.38,158053.0,59.7785,59.7859,59.7191,59.7265,158053.0
2019-03-14 14:55:00,80.38,80.51,80.38,80.47,73979.0,59.7265,59.8231,59.7265,59.7934,73979.0
2019-03-14 15:00:00,80.47,80.5,80.46,80.5,60170.0,59.7934,59.8156,59.7859,59.8156,60170.0
2019-03-14 15:05:00,80.49,80.54,80.49,80.52,80142.0,59.8082,59.8454,59.8082,59.8305,80142.0
2019-03-14 15:10:00,80.53,80.54,80.5,80.53,52504.0,59.8379,59.8454,59.8156,59.8379,52504.0
2019-03-14 15:15:00,80.53,80.56,80.51,80.55,47209.0,59.8379,59.8602,59.8231,59.8528,47209.0
2019-03-14 15:20:00,80.55,80.55,80.5,80.52,41188.0,59.8528,59.8528,59.8156,59.8305,41188.0
2019-03-14 15:25:00,80.53,80.53,80.46,80.52,67743.0,59.8379,59.8379,59.7859,59.8305,67743.0
2019-03-14 15:30:00,80.51,80.54,80.49,80.49,184119.0,59.8231,59.8454,59.8082,59.8082,184119.0
2019-03-14 15:35:00,80.49,80.52,80.48,80.48,151505.0,59.8082,59.8305,59.8008,59.8008,151505.0
2019-03-14 15:40:00,80.48,80.52,80.44,80.48,146599.0,59.8008,59.8305,59.7711,59.8008,146599.0
2019-03-14 15:45:00,80.48,80.48,80.4,80.43,231649.0,59.8008,59.8008,59.7413,59.7636,231649.0
2019-03-14 15:50:00,80.43,80.48,80.4,80.42,240005.0,59.7636,59.8008,59.7413,59.7562,240005.0
2019-03-14 15:55:00,80.42,80.46,80.35,80.45,649693.0,59.7562,59.7859,59.7042,59.7785,649693.0
2019-03-15 09:30:00,80.18,80.51,80.13,80.42,4184278.0,59.5779,59.8231,59.5407,59.7562,4184278.0
2019-03-15 09:35:00,80.43,80.47,80.29,80.31,187947.0,59.7636,59.7934,59.6596,59.6745,187947.0
2019-03-15 09:40:00,80.32,80.32,80.21,80.29,270772.0,59.6819,59.6819,59.6002,59.6596,270772.0
2019-03-15 09:45:00,80.29,80.37,80.2,80.33,201301.0,59.6596,59.7191,59.5927,59.6893,201301.0
2019-03-15 09:50:00,80.32,80.33,80.11,80.17,224846.0,59.6819,59.6893,59.5259,59.5704,224846.0
2019-03-15 09:55:00,80.16,80.23,80.11,80.13,149829.0,59.563,59.615,59.5259,59.5407,149829.0
2019-03-15 10:00:00,80.14,80.23,80.1,80.17,105483.0,59.5481,59.615,59.5184,59.5704,105483.0
2019-03-15 10:05:00,80.16,80.32,80.16,80.29,84024.0,59.563,59.6819,59.563,59.6596,84024.0
2019-03-15 10:10:00,80.28,80.31,80.23,80.27,84980.0,59.6522,59.6745,59.615,59.6447,84980.0
2019-03-15 10:15:00,80.26,80.26,80.15,80.19,76433.0,59.6373,59.6373,59.5556,59.5853,76433.0
2019-03-15 10:20:00,80.19,80.28,80.18,80.23,65974.0,59.5853,59.6522,59.5779,59.615,65974.0
2019-03-15 10:25:00,80.23,80.39,80.22,80.39,117648.0,59.615,59.7339,59.6076,59.7339,117648.0
2019-03-15 10:30:00,80.4,80.42,80.32,80.32,113758.0,59.7413,59.7562,59.6819,59.6819,113758.0
2019-03-15 10:35:00,80.32,80.32,80.19,80.25,234168.0,59.6819,59.6819,59.5853,59.6299,234168.0
2019-03-15 10:40:00,80.25,80.32,80.2,80.24,76298.0,59.6299,59.6819,59.5927,59.6225,76298.0
2019-03-15 10:45:00,80.25,80.31,80.23,80.26,80861.0,59.6299,59.6745,59.615,59.6373,80861.0
2019-03-15 10:50:00,80.25,80.3,80.22,80.24,61695.0,59.6299,59.667,59.6076,59.6225,61695.0
2019-03-15 10:55:00,80.25,80.3,80.24,80.29,32979.0,59.6299,59.667,59.6225,59.6596,32979.0
2019-03-15 11:00:00,80.28,80.29,80.24,80.29,65467.0,59.6522,59.6596,59.6225,59.6596,65467.0
2019-03-15 11:05:00,80.29,80.32,80.27,80.31,40769.0,59.6596,59.6819,59.6447,59.6745,40769.0
2019-03-15 11:10:00,80.31,80.33,80.25,80.27,47157.0,59.6745,59.6893,59.6299,59.6447,47157.0
2019-03-15 11:15:00,80.27,80.36,80.26,80.34,59960.0,59.6447,59.7116,59.6373,59.6968,59960.0
2019-03-15 11:20:00,80.35,80.42,80.32,80.39,46039.0,59.7042,59.7562,59.6819,59.7339,46039.0
2019-03-15 11:25:00,80.4,80.4,80.35,80.37,28595.0,59.7413,59.7413,59.7042,59.7191,28595.0
2019-03-15 11:30:00,80.37,80.38,80.26,80.29,45325.0,59.7191,59.7265,59.6373,59.6596,45325.0
2019-03-15 11:35:00,80.29,80.33,80.29,80.3,43065.0,59.6596,59.6893,59.6596,59.667,43065.0
2019-03-15 11:40:00,80.3,80.34,80.28,80.29,102127.0,59.667,59.6968,59.6522,59.6596,102127.0
2019-03-15 11:45:00,80.3,80.53,80.3,80.52,180068.0,59.667,59.8379,59.667,59.8305,180068.0
2019-03-15 11:50:00,80.52,80.56,80.26,80.26,246232.0,59.8305,59.8602,59.6373,59.6373,246232.0
2019-03-15 11:55:00,80.27,80.29,80.25,80.29,93424.0,59.6447,59.6596,59.6299,59.6596,93424.0
2019-03-15 12:00:00,80.29,80.31,80.26,80.27,41892.0,59.6596,59.6745,59.6373,59.6447,41892.0
2019-03-15 12:05:00,80.28,80.35,80.27,80.34,46876.0,59.6522,59.7042,59.6447,59.6968,46876.0
2019-03-15 12:10:00,80.34,80.37,80.26,80.28,75906.0,59.6968,59.7191,59.6373,59.6522,75906.0
2019-03-15 12:15:00,80.28,80.38,80.27,80.38,57207.0,59.6522,59.7265,59.6447,59.7265,57207.0
2019-03-15 12:20:00,80.38,80.44,80.38,80.4,55974.0,59.7265,59.7711,59.7265,59.7413,55974.0
2019-03-15 12:25:00,80.4,80.41,80.33,80.39,63466.0,59.7413,59.7488,59.6893,59.7339,63466.0
2019-03-15 12:30:00,80.38,80.41,80.33,80.35,49803.0,59.7265,59.7488,59.6893,59.7042,49803.0
2019-03-15 12:35:00,80.35,80.43,80.33,80.41,33236.0,59.7042,59.7636,59.6893,59.7488,33236.0
2019-03-15 12:40:00,80.42,80.48,80.4,80.48,37134.0,59.7562,59.8008,59.7413,59.8008,37134.0
2019-03-15 12:45:00,80.49,80.49,80.27,80.28,190786.0,59.8082,59.8082,59.6447,59.6522,190786.0
2019-03-15 12:50:00,80.28,80.44,80.28,80.36,91028.0,59.6522,59.7711,59.6522,59.7116,91028.0
2019-03-15 12:55:00,80.36,80.39,80.32,80.38,34271.0,59.7116,59.7339,59.6819,59.7265,34271.0
2019-03-15 13:00:00,80.4,80.42,80.37,80.37,40148.0,59.7413,59.7562,59.7191,59.7191,40148.0
2019-03-15 13:05:00,80.37,80.38,80.31,80.33,29809.0,59.7191,59.7265,59.6745,59.6893,29809.0
2019-03-15 13:10:00,80.33,80.34,80.27,80.27,54859.0,59.6893,59.6968,59.6447,59.6447,54859.0
2019-03-15 13:15:00,80.27,80.31,80.21,80.22,132047.0,59.6447,59.6745,59.6002,59.6076,132047.0
2019-03-15 13:20:00,80.22,80.24,80.19,80.23,47829.0,59.6076,59.6225,59.5853,59.615,47829.0
2019-03-15 13:25:00,80.24,80.24,80.16,80.21,103364.0,59.6225,59.6225,59.563,59.6002,103364.0
2019-03-15 13:30:00,80.2,80.25,80.2,80.25,37468.0,59.5927,59.6299,59.5927,59.6299,37468.0
2019-03-15 13:35:00,80.25,80.26,80.21,80.22,37003.0,59.6299,59.6373,59.6002,59.6076,37003.0
2019-03-15 13:40:00,80.22,80.23,80.18,80.22,57144.0,59.6076,59.615,59.5779,59.6076,57144.0
2019-03-15 13:45:00,80.23,80.26,80.21,80.24,53201.0,59.615,59.6373,59.6002,59.6225,53201.0
2019-03-15 13:50:00,80.24,80.26,80.2,80.22,37393.0,59.6225,59.6373,59.5927,59.6076,37393.0
2019-03-15 13:55:00,80.22,80.27,80.2,80.26,40585.0,59.6076,59.6447,59.5927,59.6373,40585.0
2019-03-15 14:00:00,80.27,80.28,80.24,80.25,36309.0,59.6447,59.6522,59.6225,59.6299,36309.0
2019-03-15 14:05:00,80.24,80.25,80.22,80.23,38243.0,59.6225,59.6299,59.6076,59.615,38243.0
2019-03-15 14:10:00,80.23,80.25,80.19,80.2,37981.0,59.615,59.6299,59.5853,59.5927,37981.0
2019-03-15 14:15:00,80.21,80.25,80.2,80.24,33459.0,59.6002,59.6299,59.5927,59.6225,33459.0
2019-03-15 14:20:00,80.25,80.27,80.2,80.23,63463.0,59.6299,59.6447,59.5927,59.615,63463.0
2019-03-15 14:25:00,80.22,80.33,80.22,80.3,77723.0,59.6076,59.6893,59.6076,59.667,77723.0
2019-03-15 14:30:00,80.3,80.43,80.3,80.4,104768.0,59.667,59.7636,59.667,59.7413,104768.0
2019-03-15 14:35:00,80.41,80.5,80.36,80.46,90228.0,59.7488,59.8156,59.7116,59.7859,90228.0
2019-03-15 14:40:00,80.47,80.49,80.44,80.48,88737.0,59.7934,59.8082,59.7711,59.8008,88737.0
2019-03-15 14:45:00,80.48,80.54,80.47,80.52,83285.0,59.8008,59.8454,59.7934,59.8305,83285.0
2019-03-15 14:50:00,80.52,80.53,80.48,80.51,63628.0,59.8305,59.8379,59.8008,59.8231,63628.0
2019-03-15 14:55:00,80.51,80.52,80.47,80.51,65970.0,59.8231,59.8305,59.7934,59.8231,65970.0
2019-03-15 15:00:00,80.5,80.5,80.46,80.46,45405.0,59.8156,59.8156,59.7859,59.7859,45405.0
2019-03-15 15:05:00,80.47,80.51,80.44,80.46,55682.0,59.7934,59.8231,59.7711,59.7859,55682.0
2019-03-15 15:10:00,80.46,80.51,80.44,80.45,90605.0,59.7859,59.8231,59.7711,59.7785,90605.0
2019-03-15 15:15:00,80.45,80.48,80.41,80.47,67424.0,59.7785,59.8008,59.7488,59.7934,67424.0
2019-03-15 15:20:00,80.47,80.52,80.43,80.51,74459.0,59.7934,59.8305,59.7636,59.8231,74459.0
2019-03-15 15:25:00,80.51,80.53,80.48,80.49,95752.0,59.8231,59.8379,59.8008,59.8082,95752.0
2019-03-15 15:30:00,80.5,80.5,80.37,80.38,109499.0,59.8156,59.8156,59.7191,59.7265,109499.0
2019-03-15 15:35:00,80.38,80.38,80.32,80.33,130232.0,59.7265,59.7265,59.6819,59.6893,130232.0
2019-03-15 15:40:00,80.33,80.41,80.33,80.41,168694.0,59.6893,59.7488,59.6893,59.7488,168694.0
2019-03-15 15:45:00,80.42,80.42,80.35,80.38,191167.0,59.7562,59.7562,59.7042,59.7265,191167.0
2019-03-15 15:50:00,80.38,80.38,80.25,80.27,283334.0,59.7265,59.7265,59.6299,59.6447,283334.0
2019-03-15 15:55:00,80.27,80.29,80.11,80.16,1596033.0,59.6447,59.6596,59.5259,59.563,1596033.0
2019-03-18 09:30:00,80.44,80.58,80.44,80.49,226741.0,59.7711,59.8751,59.7711,59.8082,226741.0
2019-03-18 09:35:00,80.47,80.81,80.45,80.79,177335.0,59.7934,60.046,59.7785,60.0311,177335.0
2019-03-18 09:40:00,80.79,80.89,80.77,80.89,99427.0,60.0311,60.1054,60.0163,60.1054,99427.0
2019-03-18 09:45:00,80.88,81.07,80.87,81.06,359051.0,60.098,60.2392,60.0906,60.2318,359051.0
2019-03-18 09:50:00,81.05,81.2,81.05,81.11,168802.0,60.2243,60.3358,60.2243,60.2689,168802.0
2019-03-18 09:55:00,81.11,81.13,81.01,81.12,131464.0,60.2689,60.2838,60.1946,60.2763,131464.0
2019-03-18 10:00:00,81.13,81.25,81.13,81.2,165529.0,60.2838,60.3729,60.2838,60.3358,165529.0
2019-03-18 10:05:00,81.21,81.24,81.12,81.19,75405.0,60.3432,60.3655,60.2763,60.3284,75405.0
2019-03-18 10:10:00,81.19,81.21,81.04,81.08,78867.0,60.3284,60.3432,60.2169,60.2466,78867.0
2019-03-18 10:15:00,81.08,81.12,81.03,81.11,41168.0,60.2466,60.2763,60.2095,60.2689,41168.0
2019-03-18 10:20:00,81.11,81.12,81.07,81.09,45440.0,60.2689,60.2763,60.2392,60.254,45440.0
2019-03-18 10:25:00,81.09,81.13,81.06,81.08,43575.0,60.254,60.2838,60.2318,60.2466,43575.0
2019-03-18 10:30:00,81.08,81.1,80.95,80.97,93768.0,60.2466,60.2615,60.15,60.1649,93768.0
2019-03-18 10:35:00,80.98,80.98,80.88,80.9,62971.0,60.1723,60.1723,60.098,60.1129,62971.0
2019-03-18 10:40:00,80.89,80.99,80.89,80.95,60270.0,60.1054,60.1797,60.1054,60.15,60270.0
2019-03-18 10:45:00,80.96,81.04,80.92,81.04,69961.0,60.1575,60.2169,60.1277,60.2169,69961.0
2019-03-18 10:50:00,81.04,81.1,81.0,81.02,66926.0,60.2169,60.2615,60.1872,60.202,66926.0
2019-03-18 10:55:00,81.02,81.05,80.96,81.03,53425.0,60.202,60.2243,60.1575,60.2095,53425.0
2019-03-18 11:00:00,81.03,81.04,80.98,81.03,63981.0,60.2095,60.2169,60.1723,60.2095,63981.0
2019-03-18 11:05:00,81.04,81.08,80.99,81.02,62102.0,60.2169,60.2466,60.1797,60.202,62102.0
2019-03-18 11:10:00,81.03,81.04,80.97,80.98,67875.0,60.2095,60.2169,60.1649,60.1723,67875.0
2019-03-18 11:15:00,80.98,80.99,80.91,80.93,58986.0,60.1723,60.1797,60.1203,60.1352,58986.0
2019-03-18 11:20:00,80.92,80.95,80.87,80.89,149512.0,60.1277,60.15,60.0906,60.1054,149512.0
2019-03-18 11:25:00,80.89,80.98,80.87,80.97,99729.0,60.1054,60.1723,60.0906,60.1649,99729.0
2019-03-18 11:30:00,80.97,80.98,80.91,80.92,120476.0,60.1649,60.1723,60.1203,60.1277,120476.0
2019-03-18 11:35:00,80.93,80.94,80.86,80.92,67359.0,60.1352,60.1426,60.0831,60.1277,67359.0
2019-03-18 11:40:00,80.92,80.93,80.87,80.9,70303.0,60.1277,60.1352,60.0906,60.1129,70303.0
2019-03-18 11:45:00,80.89,80.93,80.87,80.91,40313.0,60.1054,60.1352,60.0906,60.1203,40313.0
2019-03-18 11:50:00,80.91,80.98,80.9,80.94,73819.0,60.1203,60.1723,60.1129,60.1426,73819.0
2019-03-18 11:55:00,80.94,80.97,80.92,80.95,93971.0,60.1426,60.1649,60.1277,60.15,93971.0
2019-03-18 12:00:00,80.97,80.99,80.95,80.98,61914.0,60.1649,60.1797,60.15,60.1723,61914.0
2019-03-18 12:05:00,80.98,81.0,80.95,80.98,41924.0,60.1723,60.1872,60.15,60.1723,41924.0
2019-03-18 12:10:00,80.98,81.0,80.95,81.0,56115.0,60.1723,60.1872,60.15,60.1872,56115.0
2019-03-18 12:15:00,81.0,81.07,81.0,81.06,74973.0,60.1872,60.2392,60.1872,60.2318,74973.0
2019-03-18 12:20:00,81.05,81.1,81.03,81.05,53708.0,60.2243,60.2615,60.2095,60.2243,53708.0
2019-03-18 12:25:00,81.05,81.06,81.03,81.04,58263.0,60.2243,60.2318,60.2095,60.2169,58263.0
2019-03-18 12:30:00,81.04,81.04,80.95,80.97,44808.0,60.2169,60.2169,60.15,60.1649,44808.0
2019-03-18 12:35:00,80.97,81.01,80.97,81.0,43222.0,60.1649,60.1946,60.1649,60.1872,43222.0
2019-03-18 12:40:00,80.99,81.02,80.96,80.98,65046.0,60.1797,60.202,60.1575,60.1723,65046.0
2019-03-18 12:45:00,80.97,81.0,80.97,80.98,43323.0,60.1649,60.1872,60.1649,60.1723,43323.0
2019-03-18 12:50:00,80.98,81.05,80.96,81.01,71565.0,60.1723,60.2243,60.1575,60.1946,71565.0
2019-03-18 12:55:00,81.01,81.02,80.97,80.99,79045.0,60.1946,60.202,60.1649,60.1797,79045.0
2019-03-18 13:00:00,80.99,81.01,80.96,80.97,70320.0,60.1797,60.1946,60.1575,60.1649,70320.0
2019-03-18 13:05:00,80.97,80.99,80.95,80.98,43334.0,60.1649,60.1797,60.15,60.1723,43334.0
2019-03-18 13:10:00,80.98,81.0,80.96,80.98,42220.0,60.1723,60.1872,60.1575,60.1723,42220.0
2019-03-18 13:15:00,80.99,80.99,80.93,80.93,41355.0,60.1797,60.1797,60.1352,60.1352,41355.0
2019-03-18 13:20:00,80.94,80.96,80.93,80.95,23456.0,60.1426,60.1575,60.1352,60.15,23456.0
2019-03-18 13:25:00,80.95,81.02,80.95,81.0,58975.0,60.15,60.202,60.15,60.1872,58975.0
2019-03-18 13:30:00,81.0,81.02,80.98,81.02,40542.0,60.1872,60.202,60.1723,60.202,40542.0
2019-03-18 13:35:00,81.02,81.09,81.01,81.08,58534.0,60.202,60.254,60.1946,60.2466,58534.0
2019-03-18 13:40:00,81.08,81.08,81.02,81.07,40499.0,60.2466,60.2466,60.202,60.2392,40499.0
2019-03-18 13:45:00,81.06,81.08,81.06,81.08,31573.0,60.2318,60.2466,60.2318,60.2466,31573.0
2019-03-18 13:50:00,81.08,81.11,81.06,81.1,42489.0,60.2466,60.2689,60.2318,60.2615,42489.0
2019-03-18 13:55:00,81.11,81.11,81.03,81.05,56466.0,60.2689,60.2689,60.2095,60.2243,56466.0
2019-03-18 14:00:00,81.04,81.08,81.01,81.05,70952.0,60.2169,60.2466,60.1946,60.2243,70952.0
2019-03-18 14:05:00,81.05,81.06,80.99,81.01,50018.0,60.2243,60.2318,60.1797,60.1946,50018.0
2019-03-18 14:10:00,81.01,81.01,80.89,80.89,63853.0,60.1946,60.1946,60.1054,60.1054,63853.0
2019-03-18 14:15:00,80.89,80.92,80.83,80.85,88978.0,60.1054,60.1277,60.0609,60.0757,88978.0
2019-03-18 14:20:00,80.86,80.88,80.82,80.86,80777.0,60.0831,60.098,60.0534,60.0831,80777.0
2019-03-18 14:25:00,80.87,80.99,80.86,80.99,55517.0,60.0906,60.1797,60.0831,60.1797,55517.0
2019-03-18 14:30:00,80.98,81.0,80.93,80.95,43104.0,60.1723,60.1872,60.1352,60.15,43104.0
2019-03-18 14:35:00,80.95,81.04,80.94,81.02,78200.0,60.15,60.2169,60.1426,60.202,78200.0
2019-03-18 14:40:00,81.02,81.04,81.0,81.03,48400.0,60.202,60.2169,60.1872,60.2095,48400.0
2019-03-18 14:45:00,81.03,81.13,81.02,81.09,128874.0,60.2095,60.2838,60.202,60.254,128874.0
2019-03-18 14:50:00,81.1,81.11,81.07,81.11,52524.0,60.2615,60.2689,60.2392,60.2689,52524.0
2019-03-18 14:55:00,81.11,81.12,81.07,81.07,45747.0,60.2689,60.2763,60.2392,60.2392,45747.0
2019-03-18 15:00:00,81.08,81.09,81.01,81.02,67892.0,60.2466,60.254,60.1946,60.202,67892.0
2019-03-18 15:05:00,81.03,81.03,80.98,81.0,49706.0,60.2095,60.2095,60.1723,60.1872,49706.0
2019-03-18 15:10:00,81.0,81.04,80.94,80.97,57963.0,60.1872,60.2169,60.1426,60.1649,57963.0
2019-03-18 15:15:00,80.98,81.08,80.97,81.04,71542.0,60.1723,60.2466,60.1649,60.2169,71542.0
2019-03-18 15:20:00,81.05,81.05,81.0,81.02,43146.0,60.2243,60.2243,60.1872,60.202,43146.0
2019-03-18 15:25:00,81.02,81.05,80.99,81.01,58126.0,60.202,60.2243,60.1797,60.1946,58126.0
2019-03-18 15:30:00,81.0,81.04,80.97,81.04,76460.0,60.1872,60.2169,60.1649,60.2169,76460.0
2019-03-18 15:35:00,81.05,81.06,81.0,81.01,94247.0,60.2243,60.2318,60.1872,60.1946,94247.0
2019-03-18 15:40:00,81.01,81.12,81.0,81.12,141510.0,60.1946,60.2763,60.1872,60.2763,141510.0
2019-03-18 15:45:00,81.12,81.18,81.11,81.14,215250.0,60.2763,60.3209,60.2689,60.2912,215250.0
2019-03-18 15:50:00,81.14,81.19,81.13,81.14,235438.0,60.2912,60.3284,60.2838,60.2912,235438.0
2019-03-18 15:55:00,81.13,81.14,81.04,81.09,550128.0,60.2838,60.2912,60.2169,60.254,550128.0
2019-03-19 09:30:00,81.58,81.84,81.53,81.83,327944.0,60.6181,60.8113,60.581,60.8039,327944.0
2019-03-19 09:35:00,81.83,82.0,81.73,81.98,221996.0,60.8039,60.9302,60.7296,60.9154,221996.0
2019-03-19 09:40:00,81.98,82.0,81.69,81.69,145905.0,60.9154,60.9302,60.6999,60.6999,145905.0
2019-03-19 09:45:00,81.7,81.76,81.61,81.68,87003.0,60.7073,60.7519,60.6404,60.6924,87003.0
2019-03-19 09:50:00,81.67,81.7,81.51,81.53,100261.0,60.685,60.7073,60.5661,60.581,100261.0
2019-03-19 09:55:00,81.52,81.53,81.42,81.45,102772.0,60.5736,60.581,60.4993,60.5215,102772.0
2019-03-19 10:00:00,81.45,81.5,81.44,81.44,77046.0,60.5215,60.5587,60.5141,60.5141,77046.0
2019-03-19 10:05:00,81.44,81.56,81.42,81.55,83368.0,60.5141,60.6033,60.4993,60.5959,83368.0
2019-03-19 10:10:00,81.55,81.57,81.52,81.56,65009.0,60.5959,60.6107,60.5736,60.6033,65009.0
2019-03-19 10:15:00,81.56,81.66,81.54,81.65,89230.0,60.6033,60.6776,60.5884,60.6702,89230.0
2019-03-19 10:20:00,81.64,81.67,81.6,81.63,61550.0,60.6627,60.685,60.633,60.6553,61550.0
2019-03-19 10:25:00,81.63,81.64,81.54,81.58,81132.0,60.6553,60.6627,60.5884,60.6181,81132.0
2019-03-19 10:30:00,81.57,81.62,81.53,81.56,123576.0,60.6107,60.6479,60.581,60.6033,123576.0
2019-03-19 10:35:00,81.56,81.66,81.56,81.65,94926.0,60.6033,60.6776,60.6033,60.6702,94926.0
2019-03-19 10:40:00,81.65,81.68,81.63,81.64,115410.0,60.6702,60.6924,60.6553,60.6627,115410.0
2019-03-19 10:45:00,81.64,81.64,81.57,81.64,132788.0,60.6627,60.6627,60.6107,60.6627,132788.0
2019-03-19 10:50:00,81.64,81.72,81.63,81.7,95043.0,60.6627,60.7222,60.6553,60.7073,95043.0
2019-03-19 10:55:00,81.7,81.7,81.46,81.47,170544.0,60.7073,60.7073,60.529,60.5364,170544.0
2019-03-19 11:00:00,81.48,81.5,81.42,81.45,78803.0,60.5438,60.5587,60.4993,60.5215,78803.0
2019-03-19 11:05:00,81.45,81.47,81.41,81.44,85817.0,60.5215,60.5364,60.4918,60.5141,85817.0
2019-03-19 11:10:00,81.44,81.53,81.39,81.52,76173.0,60.5141,60.581,60.477,60.5736,76173.0
2019-03-19 11:15:00,81.53,81.53,81.39,81.4,44402.0,60.581,60.581,60.477,60.4844,44402.0
2019-03-19 11:20:00,81.4,81.45,81.38,81.38,85317.0,60.4844,60.5215,60.4695,60.4695,85317.0
2019-03-19 11:25:00,81.38,81.41,81.31,81.31,52787.0,60.4695,60.4918,60.4175,60.4175,52787.0
2019-03-19 11:30:00,81.31,81.36,81.29,81.33,59932.0,60.4175,60.4547,60.4027,60.4324,59932.0
2019-03-19 11:35:00,81.32,81.44,81.32,81.42,80107.0,60.425,60.5141,60.425,60.4993,80107.0
2019-03-19 11:40:00,81.42,81.46,81.38,81.46,76459.0,60.4993,60.529,60.4695,60.529,76459.0
2019-03-19 11:45:00,81.45,81.54,81.45,81.51,132396.0,60.5215,60.5884,60.5215,60.5661,132396.0
2019-03-19 11:50:00,81.51,81.55,81.5,81.55,82700.0,60.5661,60.5959,60.5587,60.5959,82700.0
2019-03-19 11:55:00,81.55,81.63,81.54,81.62,110532.0,60.5959,60.6553,60.5884,60.6479,110532.0
2019-03-19 12:00:00,81.62,81.65,81.6,81.62,67624.0,60.6479,60.6702,60.633,60.6479,67624.0
2019-03-19 12:05:00,81.62,81.65,81.59,81.61,57192.0,60.6479,60.6702,60.6256,60.6404,57192.0
2019-03-19 12:10:00,81.61,81.7,81.6,81.67,69058.0,60.6404,60.7073,60.633,60.685,69058.0
2019-03-19 12:15:00,81.67,81.67,81.62,81.63,54992.0,60.685,60.685,60.6479,60.6553,54992.0
2019-03-19 12:20:00,81.63,81.64,81.59,81.64,64566.0,60.6553,60.6627,60.6256,60.6627,64566.0
2019-03-19 12:25:00,81.64,81.66,81.63,81.63,44034.0,60.6627,60.6776,60.6553,60.6553,44034.0
2019-03-19 12:30:00,81.64,81.65,81.59,81.61,57986.0,60.6627,60.6702,60.6256,60.6404,57986.0
2019-03-19 12:35:00,81.61,81.64,81.59,81.59,67281.0,60.6404,60.6627,60.6256,60.6256,67281.0
2019-03-19 12:40:00,81.59,81.61,81.51,81.54,120307.0,60.6256,60.6404,60.5661,60.5884,120307.0
2019-03-19 12:45:00,81.54,81.56,81.25,81.29,486622.0,60.5884,60.6033,60.3729,60.4027,486622.0
2019-03-19 12:50:00,81.28,81.4,81.24,81.33,158323.0,60.3952,60.4844,60.3655,60.4324,158323.0
2019-03-19 12:55:00,81.35,81.57,81.33,81.57,141160.0,60.4472,60.6107,60.4324,60.6107,141160.0
2019-03-19 13:00:00,81.58,81.58,81.48,81.55,67407.0,60.6181,60.6181,60.5438,60.5959,67407.0
2019-03-19 13:05:00,81.55,81.57,81.48,81.48,35587.0,60.5959,60.6107,60.5438,60.5438,35587.0
2019-03-19 13:10:00,81.49,81.53,81.45,81.5,77624.0,60.5513,60.581,60.5215,60.5587,77624.0
2019-03-19 13:15:00,81.49,81.5,81.41,81.45,40959.0,60.5513,60.5587,60.4918,60.5215,40959.0
2019-03-19 13:20:00,81.45,81.49,81.42,81.42,35231.0,60.5215,60.5513,60.4993,60.4993,35231.0
2019-03-19 13:25:00,81.43,81.47,81.4,81.41,60375.0,60.5067,60.5364,60.4844,60.4918,60375.0
2019-03-19 13:30:00,81.4,81.41,81.33,81.38,160710.0,60.4844,60.4918,60.4324,60.4695,160710.0
2019-03-19 13:35:00,81.39,81.5,81.38,81.49,123129.0,60.477,60.5587,60.4695,60.5513,123129.0
2019-03-19 13:40:00,81.5,81.5,81.36,81.36,45779.0,60.5587,60.5587,60.4547,60.4547,45779.0
2019-03-19 13:45:00,81.37,81.37,81.29,81.32,77542.0,60.4621,60.4621,60.4027,60.425,77542.0
2019-03-19 13:50:00,81.32,81.34,81.25,81.27,59137.0,60.425,60.4398,60.3729,60.3878,59137.0
2019-03-19 13:55:00,81.27,81.34,81.25,81.31,44129.0,60.3878,60.4398,60.3729,60.4175,44129.0
2019-03-19 14:00:00,81.31,81.35,81.28,81.28,48433.0,60.4175,60.4472,60.3952,60.3952,48433.0
2019-03-19 14:05:00,81.29,81.32,81.23,81.24,57367.0,60.4027,60.425,60.3581,60.3655,57367.0
2019-03-19 14:10:00,81.25,81.25,81.17,81.18,55597.0,60.3729,60.3729,60.3135,60.3209,55597.0
2019-03-19 14:15:00,81.18,81.19,81.12,81.15,94332.0,60.3209,60.3284,60.2763,60.2986,94332.0
2019-03-19 14:20:00,81.15,81.16,81.12,81.14,71630.0,60.2986,60.3061,60.2763,60.2912,71630.0
2019-03-19 14:25:00,81.13,81.23,81.13,81.23,122579.0,60.2838,60.3581,60.2838,60.3581,122579.0
2019-03-19 14:30:00,81.24,81.27,81.2,81.21,57697.0,60.3655,60.3878,60.3358,60.3432,57697.0
2019-03-19 14:35:00,81.22,81.25,81.18,81.18,139752.0,60.3506,60.3729,60.3209,60.3209,139752.0
2019-03-19 14:40:00,81.19,81.26,81.18,81.22,115434.0,60.3284,60.3804,60.3209,60.3506,115434.0
2019-03-19 14:45:00,81.22,81.24,81.19,81.19,63507.0,60.3506,60.3655,60.3284,60.3284,63507.0
2019-03-19 14:50:00,81.19,81.21,81.17,81.2,59117.0,60.3284,60.3432,60.3135,60.3358,59117.0
2019-03-19 14:55:00,81.2,81.21,81.08,81.1,92929.0,60.3358,60.3432,60.2466,60.2615,92929.0
2019-03-19 15:00:00,81.11,81.13,81.05,81.08,59090.0,60.2689,60.2838,60.2243,60.2466,59090.0
2019-03-19 15:05:00,81.08,81.14,81.06,81.06,78050.0,60.2466,60.2912,60.2318,60.2318,78050.0
2019-03-19 15:10:00,81.07,81.07,80.93,80.95,91497.0,60.2392,60.2392,60.1352,60.15,91497.0
2019-03-19 15:15:00,80.95,81.0,80.93,80.96,104934.0,60.15,60.1872,60.1352,60.1575,104934.0
2019-03-19 15:20:00,80.96,80.96,80.87,80.92,127990.0,60.1575,60.1575,60.0906,60.1277,127990.0
2019-03-19 15:25:00,80.91,80.99,80.89,80.96,130696.0,60.1203,60.1797,60.1054,60.1575,130696.0
2019-03-19 15:30:00,80.97,80.97,80.8,80.86,148404.0,60.1649,60.1649,60.0386,60.0831,148404.0
2019-03-19 15:35:00,80.85,80.85,80.66,80.69,176169.0,60.0757,60.0757,59.9345,59.9568,176169.0
2019-03-19 15:40:00,80.68,80.71,80.64,80.66,191884.0,59.9494,59.9717,59.9197,59.9345,191884.0
2019-03-19 15:45:00,80.66,80.79,80.65,80.77,251747.0,59.9345,60.0311,59.9271,60.0163,251747.0
2019-03-19 15:50:00,80.77,80.87,80.74,80.74,356390.0,60.0163,60.0906,59.994,59.994,356390.0
2019-03-19 15:55:00,80.74,80.92,80.73,80.9,1064044.0,59.994,60.1277,59.9865,60.1129,1064044.0
2019-03-20 09:30:00,80.75,80.79,80.56,80.78,357998.0,60.0014,60.0311,59.8602,60.0237,357998.0
2019-03-20 09:35:00,80.78,80.8,80.57,80.7,156384.0,60.0237,60.0386,59.8677,59.9643,156384.0
2019-03-20 09:40:00,80.69,80.71,80.63,80.69,75891.0,59.9568,59.9717,59.9122,59.9568,75891.0
2019-03-20 09:45:00,80.69,80.81,80.69,80.76,111894.0,59.9568,60.046,59.9568,60.0088,111894.0
2019-03-20 09:50:00,80.76,80.89,80.74,80.86,137127.0,60.0088,60.1054,59.994,60.0831,137127.0
2019-03-20 09:55:00,80.85,80.94,80.82,80.89,95055.0,60.0757,60.1426,60.0534,60.1054,95055.0
2019-03-20 10:00:00,80.89,81.01,80.88,80.99,106976.0,60.1054,60.1946,60.098,60.1797,106976.0
2019-03-20 10:05:00,80.99,81.01,80.95,80.97,106008.0,60.1797,60.1946,60.15,60.1649,106008.0
2019-03-20 10:10:00,80.97,80.98,80.9,80.96,64230.0,60.1649,60.1723,60.1129,60.1575,64230.0
2019-03-20 10:15:00,80.97,80.97,80.85,80.89,119933.0,60.1649,60.1649,60.0757,60.1054,119933.0
2019-03-20 10:20:00,80.9,80.93,80.83,80.86,60768.0,60.1129,60.1352,60.0609,60.0831,60768.0
2019-03-20 10:25:00,80.87,81.0,80.87,80.99,116814.0,60.0906,60.1872,60.0906,60.1797,116814.0
2019-03-20 10:30:00,81.0,81.21,80.99,81.01,348899.0,60.1872,60.3432,60.1797,60.1946,348899.0
2019-03-20 10:35:00,81.01,81.08,80.96,80.97,154765.0,60.1946,60.2466,60.1575,60.1649,154765.0
2019-03-20 10:40:00,80.98,81.21,80.98,81.2,153509.0,60.1723,60.3432,60.1723,60.3358,153509.0
2019-03-20 10:45:00,81.2,81.34,81.2,81.26,81471.0,60.3358,60.4398,60.3358,60.3804,81471.0
2019-03-20 10:50:00,81.26,81.26,81.14,81.18,144677.0,60.3804,60.3804,60.2912,60.3209,144677.0
2019-03-20 10:55:00,81.19,81.27,81.18,81.21,77973.0,60.3284,60.3878,60.3209,60.3432,77973.0
2019-03-20 11:00:00,81.21,81.27,81.18,81.18,65039.0,60.3432,60.3878,60.3209,60.3209,65039.0
2019-03-20 11:05:00,81.18,81.24,81.18,81.21,46117.0,60.3209,60.3655,60.3209,60.3432,46117.0
2019-03-20 11:10:00,81.21,81.28,81.2,81.25,49664.0,60.3432,60.3952,60.3358,60.3729,49664.0
2019-03-20 11:15:00,81.26,81.36,81.23,81.34,52216.0,60.3804,60.4547,60.3581,60.4398,52216.0
2019-03-20 11:20:00,81.34,81.42,81.32,81.35,71422.0,60.4398,60.4993,60.425,60.4472,71422.0
2019-03-20 11:25:00,81.36,81.37,81.28,81.33,121608.0,60.4547,60.4621,60.3952,60.4324,121608.0
2019-03-20 11:30:00,81.33,81.38,81.32,81.34,54763.0,60.4324,60.4695,60.425,60.4398,54763.0
2019-03-20 11:35:00,81.35,81.4,81.31,81.39,111112.0,60.4472,60.4844,60.4175,60.477,111112.0
2019-03-20 11:40:00,81.38,81.39,81.26,81.27,92142.0,60.4695,60.477,60.3804,60.3878,92142.0
2019-03-20 11:45:00,81.28,81.35,81.28,81.34,92885.0,60.3952,60.4472,60.3952,60.4398,92885.0
2019-03-20 11:50:00,81.34,81.4,81.28,81.3,65913.0,60.4398,60.4844,60.3952,60.4101,65913.0
2019-03-20 11:55:00,81.29,81.29,81.19,81.24,76410.0,60.4027,60.4027,60.3284,60.3655,76410.0
2019-03-20 12:00:00,81.23,81.28,81.19,81.27,72277.0,60.3581,60.3952,60.3284,60.3878,72277.0
2019-03-20 12:05:00,81.27,81.32,81.26,81.31,47550.0,60.3878,60.425,60.3804,60.4175,47550.0
2019-03-20 12:10:00,81.32,81.35,81.3,81.35,60660.0,60.425,60.4472,60.4101,60.4472,60660.0
2019-03-20 12:15:00,81.34,81.39,81.24,81.25,71988.0,60.4398,60.477,60.3655,60.3729,71988.0
2019-03-20 12:20:00,81.25,81.26,81.17,81.25,52625.0,60.3729,60.3804,60.3135,60.3729,52625.0
2019-03-20 12:25:00,81.25,81.27,81.2,81.25,51570.0,60.3729,60.3878,60.3358,60.3729,51570.0
2019-03-20 12:30:00,81.24,81.29,81.04,81.12,136395.0,60.3655,60.4027,60.2169,60.2763,136395.0
2019-03-20 12:35:00,81.12,81.17,81.06,81.1,47632.0,60.2763,60.3135,60.2318,60.2615,47632.0
2019-03-20 12:40:00,81.09,81.17,81.09,81.12,50194.0,60.254,60.3135,60.254,60.2763,50194.0
2019-03-20 12:45:00,81.13,81.18,81.1,81.11,79260.0,60.2838,60.3209,60.2615,60.2689,79260.0
2019-03-20 12:50:00,81.11,81.19,81.09,81.1,93362.0,60.2689,60.3284,60.254,60.2615,93362.0
2019-03-20 12:55:00,81.1,81.1,81.03,81.05,54029.0,60.2615,60.2615,60.2095,60.2243,54029.0
2019-03-20 13:00:00,81.05,81.06,81.01,81.04,32853.0,60.2243,60.2318,60.1946,60.2169,32853.0
2019-03-20 13:05:00,81.03,81.06,81.0,81.0,31751.0,60.2095,60.2318,60.1872,60.1872,31751.0
2019-03-20 13:10:00,81.01,81.03,80.98,81.02,50859.0,60.1946,60.2095,60.1723,60.202,50859.0
2019-03-20 13:15:00,81.01,81.02,80.96,80.98,29712.0,60.1946,60.202,60.1575,60.1723,29712.0
2019-03-20 13:20:00,80.99,81.03,80.96,81.0,19819.0,60.1797,60.2095,60.1575,60.1872,19819.0
2019-03-20 13:25:00,80.99,81.01,80.97,80.98,27765.0,60.1797,60.1946,60.1649,60.1723,27765.0
2019-03-20 13:30:00,80.97,81.03,80.96,81.0,29619.0,60.1649,60.2095,60.1575,60.1872,29619.0
2019-03-20 13:35:00,81.0,81.12,80.98,81.1,43836.0,60.1872,60.2763,60.1723,60.2615,43836.0
2019-03-20 13:40:00,81.1,81.16,81.07,81.16,57515.0,60.2615,60.3061,60.2392,60.3061,57515.0
2019-03-20 13:45:00,81.16,81.17,81.1,81.16,45348.0,60.3061,60.3135,60.2615,60.3061,45348.0
2019-03-20 13:50:00,81.16,81.19,81.12,81.18,62659.0,60.3061,60.3284,60.2763,60.3209,62659.0
2019-03-20 13:55:00,81.17,81.18,81.1,81.17,98501.0,60.3135,60.3209,60.2615,60.3135,98501.0
2019-03-20 14:00:00,81.18,81.63,81.13,81.59,243815.0,60.3209,60.6553,60.2838,60.6256,243815.0
2019-03-20 14:05:00,81.6,81.66,81.44,81.47,150576.0,60.633,60.6776,60.5141,60.5364,150576.0
2019-03-20 14:10:00,81.49,81.61,81.49,81.58,90313.0,60.5513,60.6404,60.5513,60.6181,90313.0
2019-03-20 14:15:00,81.58,81.6,81.43,81.48,73065.0,60.6181,60.633,60.5067,60.5438,73065.0
2019-03-20 14:20:00,81.47,81.6,81.43,81.59,93923.0,60.5364,60.633,60.5067,60.6256,93923.0
2019-03-20 14:25:00,81.6,81.7,81.57,81.69,79713.0,60.633,60.7073,60.6107,60.6999,79713.0
2019-03-20 14:30:00,81.69,81.75,81.59,81.69,91481.0,60.6999,60.7445,60.6256,60.6999,91481.0
2019-03-20 14:35:00,81.7,81.76,81.67,81.76,66399.0,60.7073,60.7519,60.685,60.7519,66399.0
2019-03-20 14:40:00,81.76,81.79,81.69,81.74,92235.0,60.7519,60.7742,60.6999,60.737,92235.0
2019-03-20 14:45:00,81.74,81.83,81.69,81.8,61693.0,60.737,60.8039,60.6999,60.7816,61693.0
2019-03-20 14:50:00,81.8,81.87,81.78,81.8,53753.0,60.7816,60.8336,60.7668,60.7816,53753.0
2019-03-20 14:55:00,81.8,81.84,81.73,81.81,76213.0,60.7816,60.8113,60.7296,60.789,76213.0
2019-03-20 15:00:00,81.82,81.88,81.76,81.79,142545.0,60.7965,60.8411,60.7519,60.7742,142545.0
2019-03-20 15:05:00,81.8,81.83,81.74,81.79,161555.0,60.7816,60.8039,60.737,60.7742,161555.0
2019-03-20 15:10:00,81.79,81.86,81.78,81.85,97308.0,60.7742,60.8262,60.7668,60.8188,97308.0
2019-03-20 15:15:00,81.86,81.91,81.84,81.87,109371.0,60.8262,60.8634,60.8113,60.8336,109371.0
2019-03-20 15:20:00,81.87,81.92,81.86,81.87,110890.0,60.8336,60.8708,60.8262,60.8336,110890.0
2019-03-20 15:25:00,81.87,81.89,81.78,81.8,137166.0,60.8336,60.8485,60.7668,60.7816,137166.0
2019-03-20 15:30:00,81.8,81.81,81.51,81.57,154723.0,60.7816,60.789,60.5661,60.6107,154723.0
2019-03-20 15:35:00,81.56,81.62,81.54,81.59,127667.0,60.6033,60.6479,60.5884,60.6256,127667.0
2019-03-20 15:40:00,81.59,81.65,81.57,81.62,150250.0,60.6256,60.6702,60.6107,60.6479,150250.0
2019-03-20 15:45:00,81.61,81.73,81.61,81.64,204928.0,60.6404,60.7296,60.6404,60.6627,204928.0
2019-03-20 15:50:00,81.64,81.64,81.49,81.52,305145.0,60.6627,60.6627,60.5513,60.5736,305145.0
2019-03-20 15:55:00,81.52,81.55,81.32,81.33,865053.0,60.5736,60.5959,60.425,60.4324,865053.0
2019-03-21 09:30:00,80.81,81.19,80.8,81.09,268095.0,60.046,60.3284,60.0386,60.254,268095.0
2019-03-21 09:35:00,81.08,81.17,80.95,81.14,169550.0,60.2466,60.3135,60.15,60.2912,169550.0
2019-03-21 09:40:00,81.14,81.19,81.03,81.16,134681.0,60.2912,60.3284,60.2095,60.3061,134681.0
2019-03-21 09:45:00,81.17,81.22,81.04,81.05,119905.0,60.3135,60.3506,60.2169,60.2243,119905.0
2019-03-21 09:50:00,81.05,81.13,80.99,81.0,98399.0,60.2243,60.2838,60.1797,60.1872,98399.0
2019-03-21 09:55:00,81.01,81.17,81.01,81.06,82208.0,60.1946,60.3135,60.1946,60.2318,82208.0
2019-03-21 10:00:00,81.06,81.08,80.97,81.05,60871.0,60.2318,60.2466,60.1649,60.2243,60871.0
2019-03-21 10:05:00,81.06,81.23,81.05,81.17,69463.0,60.2318,60.3581,60.2243,60.3135,69463.0
2019-03-21 10:10:00,81.17,81.29,81.13,81.28,87140.0,60.3135,60.4027,60.2838,60.3952,87140.0
2019-03-21 10:15:00,81.27,81.28,81.14,81.16,77310.0,60.3878,60.3952,60.2912,60.3061,77310.0
2019-03-21 10:20:00,81.16,81.22,81.13,81.18,46841.0,60.3061,60.3506,60.2838,60.3209,46841.0
2019-03-21 10:25:00,81.19,81.3,81.18,81.24,54459.0,60.3284,60.4101,60.3209,60.3655,54459.0
2019-03-21 10:30:00,81.24,81.31,81.21,81.29,49228.0,60.3655,60.4175,60.3432,60.4027,49228.0
2019-03-21 10:35:00,81.28,81.33,81.22,81.28,54181.0,60.3952,60.4324,60.3506,60.3952,54181.0
2019-03-21 10:40:00,81.29,81.32,81.24,81.27,38345.0,60.4027,60.425,60.3655,60.3878,38345.0
2019-03-21 10:45:00,81.27,81.33,81.18,81.31,70688.0,60.3878,60.4324,60.3209,60.4175,70688.0
2019-03-21 10:50:00,81.31,81.39,81.27,81.39,56824.0,60.4175,60.477,60.3878,60.477,56824.0
2019-03-21 10:55:00,81.38,81.44,81.32,81.44,64752.0,60.4695,60.5141,60.425,60.5141,64752.0
2019-03-21 11:00:00,81.45,81.57,81.44,81.51,93088.0,60.5215,60.6107,60.5141,60.5661,93088.0
2019-03-21 11:05:00,81.51,81.57,81.48,81.52,71091.0,60.5661,60.6107,60.5438,60.5736,71091.0
2019-03-21 11:10:00,81.53,81.63,81.53,81.62,74825.0,60.581,60.6553,60.581,60.6479,74825.0
2019-03-21 11:15:00,81.63,81.72,81.61,81.67,79135.0,60.6553,60.7222,60.6404,60.685,79135.0
2019-03-21 11:20:00,81.66,81.73,81.62,81.72,35111.0,60.6776,60.7296,60.6479,60.7222,35111.0
2019-03-21 11:25:00,81.73,81.74,81.54,81.58,105441.0,60.7296,60.737,60.5884,60.6181,105441.0
2019-03-21 11:30:00,81.57,81.66,81.54,81.55,68993.0,60.6107,60.6776,60.5884,60.5959,68993.0
2019-03-21 11:35:00,81.55,81.56,81.46,81.47,51640.0,60.5959,60.6033,60.529,60.5364,51640.0
2019-03-21 11:40:00,81.46,81.6,81.43,81.59,86390.0,60.529,60.633,60.5067,60.6256,86390.0
2019-03-21 11:45:00,81.59,81.65,81.59,81.62,53424.0,60.6256,60.6702,60.6256,60.6479,53424.0
2019-03-21 11:50:00,81.62,81.72,81.61,81.72,47388.0,60.6479,60.7222,60.6404,60.7222,47388.0
2019-03-21 11:55:00,81.71,81.86,81.7,81.83,83693.0,60.7147,60.8262,60.7073,60.8039,83693.0
2019-03-21 12:00:00,81.82,81.83,81.66,81.66,65482.0,60.7965,60.8039,60.6776,60.6776,65482.0
2019-03-21 12:05:00,81.66,81.7,81.62,81.66,45116.0,60.6776,60.7073,60.6479,60.6776,45116.0
2019-03-21 12:10:00,81.66,81.68,81.56,81.58,110745.0,60.6776,60.6924,60.6033,60.6181,110745.0
2019-03-21 12:15:00,81.59,81.62,81.49,81.51,74216.0,60.6256,60.6479,60.5513,60.5661,74216.0
2019-03-21 12:20:00,81.51,81.52,81.43,81.44,58917.0,60.5661,60.5736,60.5067,60.5141,58917.0
2019-03-21 12:25:00,81.44,81.47,81.38,81.43,45094.0,60.5141,60.5364,60.4695,60.5067,45094.0
2019-03-21 12:30:00,81.42,81.46,81.4,81.44,45220.0,60.4993,60.529,60.4844,60.5141,45220.0
2019-03-21 12:35:00,81.45,81.45,81.37,81.41,54300.0,60.5215,60.5215,60.4621,60.4918,54300.0
2019-03-21 12:40:00,81.42,81.46,81.36,81.37,45521.0,60.4993,60.529,60.4547,60.4621,45521.0
2019-03-21 12:45:00,81.37,81.38,81.33,81.36,73494.0,60.4621,60.4695,60.4324,60.4547,73494.0
2019-03-21 12:50:00,81.35,81.4,81.31,81.36,46797.0,60.4472,60.4844,60.4175,60.4547,46797.0
2019-03-21 12:55:00,81.36,81.41,81.35,81.37,41485.0,60.4547,60.4918,60.4472,60.4621,41485.0
2019-03-21 13:00:00,81.37,81.45,81.36,81.43,89208.0,60.4621,60.5215,60.4547,60.5067,89208.0
2019-03-21 13:05:00,81.42,81.48,81.41,81.44,100379.0,60.4993,60.5438,60.4918,60.5141,100379.0
2019-03-21 13:10:00,81.44,81.44,81.4,81.42,53358.0,60.5141,60.5141,60.4844,60.4993,53358.0
2019-03-21 13:15:00,81.42,81.42,81.34,81.38,109283.0,60.4993,60.4993,60.4398,60.4695,109283.0
2019-03-21 13:20:00,81.37,81.44,81.36,81.42,57379.0,60.4621,60.5141,60.4547,60.4993,57379.0
2019-03-21 13:25:00,81.42,81.47,81.4,81.47,91827.0,60.4993,60.5364,60.4844,60.5364,91827.0
2019-03-21 13:30:00,81.47,81.54,81.44,81.52,88659.0,60.5364,60.5884,60.5141,60.5736,88659.0
2019-03-21 13:35:00,81.52,81.55,81.5,81.53,82281.0,60.5736,60.5959,60.5587,60.581,82281.0
2019-03-21 13:40:00,81.52,81.61,81.51,81.61,64030.0,60.5736,60.6404,60.5661,60.6404,64030.0
2019-03-21 13:45:00,81.6,81.61,81.51,81.55,62524.0,60.633,60.6404,60.5661,60.5959,62524.0
2019-03-21 13:50:00,81.56,81.61,81.53,81.6,46669.0,60.6033,60.6404,60.581,60.633,46669.0
2019-03-21 13:55:00,81.61,81.61,81.51,81.55,55308.0,60.6404,60.6404,60.5661,60.5959,55308.0
2019-03-21 14:00:00,81.55,81.62,81.53,81.61,75282.0,60.5959,60.6479,60.581,60.6404,75282.0
2019-03-21 14:05:00,81.61,81.81,81.61,81.77,140754.0,60.6404,60.789,60.6404,60.7593,140754.0
2019-03-21 14:10:00,81.77,81.85,81.75,81.8,79909.0,60.7593,60.8188,60.7445,60.7816,79909.0
2019-03-21 14:15:00,81.8,81.81,81.7,81.72,113360.0,60.7816,60.789,60.7073,60.7222,113360.0
2019-03-21 14:20:00,81.71,81.8,81.71,81.8,105804.0,60.7147,60.7816,60.7147,60.7816,105804.0
2019-03-21 14:25:00,81.8,81.86,81.78,81.82,91030.0,60.7816,60.8262,60.7668,60.7965,91030.0
2019-03-21 14:30:00,81.83,81.83,81.76,81.82,63013.0,60.8039,60.8039,60.7519,60.7965,63013.0
2019-03-21 14:35:00,81.82,81.86,81.78,81.86,64339.0,60.7965,60.8262,60.7668,60.8262,64339.0
2019-03-21 14:40:00,81.85,81.86,81.83,81.85,49897.0,60.8188,60.8262,60.8039,60.8188,49897.0
2019-03-21 14:45:00,81.85,81.88,81.81,81.82,53678.0,60.8188,60.8411,60.789,60.7965,53678.0
2019-03-21 14:50:00,81.82,81.84,81.75,81.81,93531.0,60.7965,60.8113,60.7445,60.789,93531.0
2019-03-21 14:55:00,81.81,81.84,81.77,81.77,60790.0,60.789,60.8113,60.7593,60.7593,60790.0
2019-03-21 15:00:00,81.77,81.85,81.74,81.82,56292.0,60.7593,60.8188,60.737,60.7965,56292.0
2019-03-21 15:05:00,81.82,81.89,81.8,81.84,69510.0,60.7965,60.8485,60.7816,60.8113,69510.0
2019-03-21 15:10:00,81.84,81.85,81.66,81.71,141766.0,60.8113,60.8188,60.6776,60.7147,141766.0
2019-03-21 15:15:00,81.72,81.81,81.68,81.8,65921.0,60.7222,60.789,60.6924,60.7816,65921.0
2019-03-21 15:20:00,81.8,81.84,81.76,81.83,59200.0,60.7816,60.8113,60.7519,60.8039,59200.0
2019-03-21 15:25:00,81.82,81.86,81.79,81.8,51514.0,60.7965,60.8262,60.7742,60.7816,51514.0
2019-03-21 15:30:00,81.8,81.82,81.74,81.76,90831.0,60.7816,60.7965,60.737,60.7519,90831.0
2019-03-21 15:35:00,81.76,81.83,81.72,81.82,103101.0,60.7519,60.8039,60.7222,60.7965,103101.0
2019-03-21 15:40:00,81.81,81.87,81.79,81.86,171028.0,60.789,60.8336,60.7742,60.8262,171028.0
2019-03-21 15:45:00,81.87,81.87,81.71,81.72,109578.0,60.8336,60.8336,60.7147,60.7222,109578.0
2019-03-21 15:50:00,81.73,81.81,81.68,81.77,231890.0,60.7296,60.789,60.6924,60.7593,231890.0
2019-03-21 15:55:00,81.76,81.81,81.72,81.8,475346.0,60.7519,60.789,60.7222,60.7816,475346.0
2019-03-22 09:30:00,81.23,81.44,81.13,81.18,302365.0,60.3581,60.5141,60.2838,60.3209,302365.0
2019-03-22 09:35:00,81.18,81.38,81.13,81.38,157435.0,60.3209,60.4695,60.2838,60.4695,157435.0
2019-03-22 09:40:00,81.38,81.41,81.23,81.28,127105.0,60.4695,60.4918,60.3581,60.3952,127105.0
2019-03-22 09:45:00,81.27,81.31,81.03,81.13,216203.0,60.3878,60.4175,60.2095,60.2838,216203.0
2019-03-22 09:50:00,81.13,81.34,81.13,81.2,174409.0,60.2838,60.4398,60.2838,60.3358,174409.0
2019-03-22 09:55:00,81.19,81.22,81.05,81.08,124578.0,60.3284,60.3506,60.2243,60.2466,124578.0
2019-03-22 10:00:00,81.08,81.12,80.97,80.97,164290.0,60.2466,60.2763,60.1649,60.1649,164290.0
2019-03-22 10:05:00,80.97,81.09,80.94,81.05,153303.0,60.1649,60.254,60.1426,60.2243,153303.0
2019-03-22 10:10:00,81.06,81.06,80.93,80.93,216969.0,60.2318,60.2318,60.1352,60.1352,216969.0
2019-03-22 10:15:00,80.92,81.09,80.9,81.09,126853.0,60.1277,60.254,60.1129,60.254,126853.0
2019-03-22 10:20:00,81.1,81.23,81.08,81.14,88619.0,60.2615,60.3581,60.2466,60.2912,88619.0
2019-03-22 10:25:00,81.15,81.16,80.98,81.02,97386.0,60.2986,60.3061,60.1723,60.202,97386.0
2019-03-22 10:30:00,81.02,81.07,80.89,80.94,106190.0,60.202,60.2392,60.1054,60.1426,106190.0
2019-03-22 10:35:00,80.94,81.09,80.91,81.06,82323.0,60.1426,60.254,60.1203,60.2318,82323.0
2019-03-22 10:40:00,81.07,81.17,81.05,81.17,161196.0,60.2392,60.3135,60.2243,60.3135,161196.0
2019-03-22 10:45:00,81.18,81.18,80.9,80.9,109188.0,60.3209,60.3209,60.1129,60.1129,109188.0
2019-03-22 10:50:00,80.9,80.91,80.77,80.83,139219.0,60.1129,60.1203,60.0163,60.0609,139219.0
2019-03-22 10:55:00,80.82,80.89,80.76,80.77,99693.0,60.0534,60.1054,60.0088,60.0163,99693.0
2019-03-22 11:00:00,80.77,80.78,80.61,80.63,157512.0,60.0163,60.0237,59.8974,59.9122,157512.0
2019-03-22 11:05:00,80.64,80.72,80.6,80.66,107926.0,59.9197,59.9791,59.89,59.9345,107926.0
2019-03-22 11:10:00,80.67,80.74,80.6,80.73,121269.0,59.942,59.994,59.89,59.9865,121269.0
2019-03-22 11:15:00,80.73,80.84,80.61,80.8,122510.0,59.9865,60.0683,59.8974,60.0386,122510.0
2019-03-22 11:20:00,80.81,80.82,80.67,80.69,95840.0,60.046,60.0534,59.942,59.9568,95840.0
2019-03-22 11:25:00,80.69,80.76,80.6,80.64,88168.0,59.9568,60.0088,59.89,59.9197,88168.0
2019-03-22 11:30:00,80.63,80.71,80.57,80.57,97986.0,59.9122,59.9717,59.8677,59.8677,97986.0
2019-03-22 11:35:00,80.58,80.58,80.47,80.48,107380.0,59.8751,59.8751,59.7934,59.8008,107380.0
2019-03-22 11:40:00,80.47,80.52,80.42,80.46,85584.0,59.7934,59.8305,59.7562,59.7859,85584.0
2019-03-22 11:45:00,80.46,80.54,80.43,80.47,125082.0,59.7859,59.8454,59.7636,59.7934,125082.0
2019-03-22 11:50:00,80.48,80.48,80.39,80.42,146921.0,59.8008,59.8008,59.7339,59.7562,146921.0
2019-03-22 11:55:00,80.43,80.52,80.31,80.32,127723.0,59.7636,59.8305,59.6745,59.6819,127723.0
2019-03-22 12:00:00,80.32,80.5,80.31,80.48,137694.0,59.6819,59.8156,59.6745,59.8008,137694.0
2019-03-22 12:05:00,80.48,80.65,80.46,80.63,133840.0,59.8008,59.9271,59.7859,59.9122,133840.0
2019-03-22 12:10:00,80.63,80.66,80.56,80.56,114760.0,59.9122,59.9345,59.8602,59.8602,114760.0
2019-03-22 12:15:00,80.56,80.64,80.49,80.49,141805.0,59.8602,59.9197,59.8082,59.8082,141805.0
2019-03-22 12:20:00,80.5,80.56,80.45,80.51,74141.0,59.8156,59.8602,59.7785,59.8231,74141.0
2019-03-22 12:25:00,80.51,80.51,80.4,80.46,59037.0,59.8231,59.8231,59.7413,59.7859,59037.0
2019-03-22 12:30:00,80.46,80.59,80.42,80.55,72063.0,59.7859,59.8825,59.7562,59.8528,72063.0
2019-03-22 12:35:00,80.54,80.57,80.48,80.5,50674.0,59.8454,59.8677,59.8008,59.8156,50674.0
2019-03-22 12:40:00,80.5,80.51,80.31,80.34,64645.0,59.8156,59.8231,59.6745,59.6968,64645.0
2019-03-22 12:45:00,80.35,80.44,80.3,80.43,96875.0,59.7042,59.7711,59.667,59.7636,96875.0
2019-03-22 12:50:00,80.43,80.61,80.41,80.58,113740.0,59.7636,59.8974,59.7488,59.8751,113740.0
2019-03-22 12:55:00,80.58,80.58,80.46,80.55,117371.0,59.8751,59.8751,59.7859,59.8528,117371.0
2019-03-22 13:00:00,80.55,80.67,80.51,80.61,70707.0,59.8528,59.942,59.8231,59.8974,70707.0
2019-03-22 13:05:00,80.62,80.7,80.59,80.7,47359.0,59.9048,59.9643,59.8825,59.9643,47359.0
2019-03-22 13:10:00,80.69,80.69,80.59,80.62,43562.0,59.9568,59.9568,59.8825,59.9048,43562.0
2019-03-22 13:15:00,80.63,80.7,80.61,80.69,58415.0,59.9122,59.9643,59.8974,59.9568,58415.0
2019-03-22 13:20:00,80.68,80.72,80.62,80.65,59837.0,59.9494,59.9791,59.9048,59.9271,59837.0
2019-03-22 13:25:00,80.65,80.69,80.62,80.69,47470.0,59.9271,59.9568,59.9048,59.9568,47470.0
2019-03-22 13:30:00,80.68,80.81,80.65,80.72,63197.0,59.9494,60.046,59.9271,59.9791,63197.0
2019-03-22 13:35:00,80.73,80.77,80.67,80.7,94459.0,59.9865,60.0163,59.942,59.9643,94459.0
2019-03-22 13:40:00,80.71,80.75,80.67,80.7,53832.0,59.9717,60.0014,59.942,59.9643,53832.0
2019-03-22 13:45:00,80.71,80.76,80.69,80.7,64010.0,59.9717,60.0088,59.9568,59.9643,64010.0
2019-03-22 13:50:00,80.69,80.73,80.67,80.7,65787.0,59.9568,59.9865,59.942,59.9643,65787.0
2019-03-22 13:55:00,80.71,80.71,80.55,80.57,46679.0,59.9717,59.9717,59.8528,59.8677,46679.0
2019-03-22 14:00:00,80.57,80.71,80.55,80.71,105340.0,59.8677,59.9717,59.8528,59.9717,105340.0
2019-03-22 14:05:00,80.71,80.78,80.66,80.67,80367.0,59.9717,60.0237,59.9345,59.942,80367.0
2019-03-22 14:10:00,80.67,80.81,80.67,80.8,78755.0,59.942,60.046,59.942,60.0386,78755.0
2019-03-22 14:15:00,80.81,80.97,80.81,80.9,75354.0,60.046,60.1649,60.046,60.1129,75354.0
2019-03-22 14:20:00,80.91,80.97,80.89,80.95,73024.0,60.1203,60.1649,60.1054,60.15,73024.0
2019-03-22 14:25:00,80.95,81.05,80.91,80.99,115949.0,60.15,60.2243,60.1203,60.1797,115949.0
2019-03-22 14:30:00,80.98,81.01,80.79,80.81,123499.0,60.1723,60.1946,60.0311,60.046,123499.0
2019-03-22 14:35:00,80.82,80.89,80.81,80.83,84910.0,60.0534,60.1054,60.046,60.0609,84910.0
2019-03-22 14:40:00,80.84,80.99,80.84,80.94,64982.0,60.0683,60.1797,60.0683,60.1426,64982.0
2019-03-22 14:45:00,80.94,81.09,80.94,81.05,79569.0,60.1426,60.254,60.1426,60.2243,79569.0
2019-03-22 14:50:00,81.05,81.15,81.04,81.06,118486.0,60.2243,60.2986,60.2169,60.2318,118486.0
2019-03-22 14:55:00,81.05,81.13,81.03,81.03,95940.0,60.2243,60.2838,60.2095,60.2095,95940.0
2019-03-22 15:00:00,81.04,81.13,80.97,80.99,108851.0,60.2169,60.2838,60.1649,60.1797,108851.0
2019-03-22 15:05:00,80.99,81.11,80.99,81.06,138889.0,60.1797,60.2689,60.1797,60.2318,138889.0
2019-03-22 15:10:00,81.05,81.08,80.91,80.93,89663.0,60.2243,60.2466,60.1203,60.1352,89663.0
2019-03-22 15:15:00,80.93,81.0,80.89,80.91,111932.0,60.1352,60.1872,60.1054,60.1203,111932.0
2019-03-22 15:20:00,80.91,81.01,80.91,81.0,110557.0,60.1203,60.1946,60.1203,60.1872,110557.0
2019-03-22 15:25:00,80.99,81.0,80.83,80.84,145079.0,60.1797,60.1872,60.0609,60.0683,145079.0
2019-03-22 15:30:00,80.83,80.88,80.7,80.72,132407.0,60.0609,60.098,59.9643,59.9791,132407.0
2019-03-22 15:35:00,80.71,80.78,80.68,80.73,150331.0,59.9717,60.0237,59.9494,59.9865,150331.0
2019-03-22 15:40:00,80.73,80.77,80.68,80.7,211581.0,59.9865,60.0163,59.9494,59.9643,211581.0
2019-03-22 15:45:00,80.7,80.83,80.68,80.76,223973.0,59.9643,60.0609,59.9494,60.0088,223973.0
2019-03-22 15:50:00,80.76,80.8,80.66,80.69,350292.0,60.0088,60.0386,59.9345,59.9568,350292.0
2019-03-22 15:55:00,80.68,80.78,80.44,80.51,820353.0,59.9494,60.0237,59.7711,59.8231,820353.0
2019-03-25 09:30:00,80.0,80.1,79.77,79.99,466355.0,59.4441,59.5184,59.2732,59.4367,466355.0
2019-03-25 09:35:00,79.98,80.28,79.97,80.26,147237.0,59.4293,59.6522,59.4218,59.6373,147237.0
2019-03-25 09:40:00,80.26,80.28,79.98,80.0,138496.0,59.6373,59.6522,59.4293,59.4441,138496.0
2019-03-25 09:45:00,80.0,80.0,79.81,79.86,194385.0,59.4441,59.4441,59.3029,59.3401,194385.0
2019-03-25 09:50:00,79.87,79.99,79.82,79.83,113108.0,59.3475,59.4367,59.3104,59.3178,113108.0
2019-03-25 09:55:00,79.83,79.87,79.77,79.82,183317.0,59.3178,59.3475,59.2732,59.3104,183317.0
2019-03-25 10:00:00,79.82,79.96,79.81,79.94,94878.0,59.3104,59.4144,59.3029,59.3995,94878.0
2019-03-25 10:05:00,79.94,80.06,79.94,80.02,84882.0,59.3995,59.4887,59.3995,59.459,84882.0
2019-03-25 10:10:00,80.0,80.0,79.9,79.96,100714.0,59.4441,59.4441,59.3698,59.4144,100714.0
2019-03-25 10:15:00,79.95,80.11,79.95,80.02,122015.0,59.407,59.5259,59.407,59.459,122015.0
2019-03-25 10:20:00,80.01,80.09,79.99,80.07,78421.0,59.4516,59.511,59.4367,59.4961,78421.0
2019-03-25 10:25:00,80.07,80.17,80.05,80.1,78166.0,59.4961,59.5704,59.4813,59.5184,78166.0
2019-03-25 10:30:00,80.09,80.22,80.08,80.14,112442.0,59.511,59.6076,59.5036,59.5481,112442.0
2019-03-25 10:35:00,80.13,80.22,80.1,80.1,81409.0,59.5407,59.6076,59.5184,59.5184,81409.0
2019-03-25 10:40:00,80.11,80.17,80.08,80.13,57570.0,59.5259,59.5704,59.5036,59.5407,57570.0
2019-03-25 10:45:00,80.14,80.23,80.06,80.22,76188.0,59.5481,59.615,59.4887,59.6076,76188.0
2019-03-25 10:50:00,80.23,80.41,80.22,80.35,92463.0,59.615,59.7488,59.6076,59.7042,92463.0
2019-03-25 10:55:00,80.35,80.43,80.26,80.29,77982.0,59.7042,59.7636,59.6373,59.6596,77982.0
2019-03-25 11:00:00,80.3,80.31,80.23,80.24,63807.0,59.667,59.6745,59.615,59.6225,63807.0
2019-03-25 11:05:00,80.24,80.39,80.23,80.31,78087.0,59.6225,59.7339,59.615,59.6745,78087.0
2019-03-25 11:10:00,80.31,80.39,80.26,80.38,74343.0,59.6745,59.7339,59.6373,59.7265,74343.0
2019-03-25 11:15:00,80.38,80.44,80.35,80.41,76171.0,59.7265,59.7711,59.7042,59.7488,76171.0
2019-03-25 11:20:00,80.41,80.43,80.35,80.35,79362.0,59.7488,59.7636,59.7042,59.7042,79362.0
2019-03-25 11:25:00,80.36,80.42,80.33,80.4,51842.0,59.7116,59.7562,59.6893,59.7413,51842.0
2019-03-25 11:30:00,80.39,80.44,80.29,80.31,62391.0,59.7339,59.7711,59.6596,59.6745,62391.0
2019-03-25 11:35:00,80.31,80.32,80.22,80.25,86997.0,59.6745,59.6819,59.6076,59.6299,86997.0
2019-03-25 11:40:00,80.26,80.28,80.14,80.18,78203.0,59.6373,59.6522,59.5481,59.5779,78203.0
2019-03-25 11:45:00,80.17,80.25,80.13,80.14,67892.0,59.5704,59.6299,59.5407,59.5481,67892.0
2019-03-25 11:50:00,80.14,80.16,80.11,80.12,64627.0,59.5481,59.563,59.5259,59.5333,64627.0
2019-03-25 11:55:00,80.13,80.21,80.06,80.07,60490.0,59.5407,59.6002,59.4887,59.4961,60490.0
2019-03-25 12:00:00,80.07,80.18,80.04,80.17,71576.0,59.4961,59.5779,59.4738,59.5704,71576.0
2019-03-25 12:05:00,80.17,80.29,80.16,80.25,82377.0,59.5704,59.6596,59.563,59.6299,82377.0
2019-03-25 12:10:00,80.24,80.3,80.21,80.22,47372.0,59.6225,59.667,59.6002,59.6076,47372.0
2019-03-25 12:15:00,80.21,80.27,80.2,80.25,48290.0,59.6002,59.6447,59.5927,59.6299,48290.0
2019-03-25 12:20:00,80.25,80.32,80.23,80.3,36877.0,59.6299,59.6819,59.615,59.667,36877.0
2019-03-25 12:25:00,80.29,80.33,80.23,80.27,45835.0,59.6596,59.6893,59.615,59.6447,45835.0
2019-03-25 12:30:00,80.27,80.28,80.2,80.23,66574.0,59.6447,59.6522,59.5927,59.615,66574.0
2019-03-25 12:35:00,80.23,80.23,80.02,80.04,111565.0,59.615,59.615,59.459,59.4738,111565.0
2019-03-25 12:40:00,80.03,80.1,80.01,80.03,40043.0,59.4664,59.5184,59.4516,59.4664,40043.0
2019-03-25 12:45:00,80.03,80.08,80.0,80.08,56196.0,59.4664,59.5036,59.4441,59.5036,56196.0
2019-03-25 12:50:00,80.07,80.11,80.07,80.1,63372.0,59.4961,59.5259,59.4961,59.5184,63372.0
2019-03-25 12:55:00,80.1,80.16,80.07,80.15,77532.0,59.5184,59.563,59.4961,59.5556,77532.0
2019-03-25 13:00:00,80.16,80.19,80.08,80.08,96891.0,59.563,59.5853,59.5036,59.5036,96891.0
2019-03-25 13:05:00,80.08,80.19,80.06,80.19,93186.0,59.5036,59.5853,59.4887,59.5853,93186.0
2019-03-25 13:10:00,80.18,80.31,80.17,80.27,78135.0,59.5779,59.6745,59.5704,59.6447,78135.0
2019-03-25 13:15:00,80.26,80.26,80.18,80.22,90916.0,59.6373,59.6373,59.5779,59.6076,90916.0
2019-03-25 13:20:00,80.22,80.25,80.12,80.19,70484.0,59.6076,59.6299,59.5333,59.5853,70484.0
2019-03-25 13:25:00,80.2,80.21,80.12,80.18,65566.0,59.5927,59.6002,59.5333,59.5779,65566.0
2019-03-25 13:30:00,80.18,80.19,80.11,80.16,75760.0,59.5779,59.5853,59.5259,59.563,75760.0
2019-03-25 13:35:00,80.16,80.22,80.15,80.17,106596.0,59.563,59.6076,59.5556,59.5704,106596.0
2019-03-25 13:40:00,80.17,80.17,80.1,80.12,73633.0,59.5704,59.5704,59.5184,59.5333,73633.0
2019-03-25 13:45:00,80.11,80.15,80.05,80.08,88619.0,59.5259,59.5556,59.4813,59.5036,88619.0
2019-03-25 13:50:00,80.09,80.11,80.02,80.05,66929.0,59.511,59.5259,59.459,59.4813,66929.0
2019-03-25 13:55:00,80.05,80.08,80.01,80.03,74740.0,59.4813,59.5036,59.4516,59.4664,74740.0
2019-03-25 14:00:00,80.03,80.06,79.9,79.94,143405.0,59.4664,59.4887,59.3698,59.3995,143405.0
2019-03-25 14:05:00,79.95,79.99,79.88,79.94,100206.0,59.407,59.4367,59.355,59.3995,100206.0
2019-03-25 14:10:00,79.95,80.01,79.9,79.92,127932.0,59.407,59.4516,59.3698,59.3847,127932.0
2019-03-25 14:15:00,79.92,79.92,79.78,79.78,150725.0,59.3847,59.3847,59.2807,59.2807,150725.0
2019-03-25 14:20:00,79.78,79.8,79.7,79.71,99159.0,59.2807,59.2955,59.2212,59.2286,99159.0
2019-03-25 14:25:00,79.71,79.72,79.59,79.67,155861.0,59.2286,59.2361,59.1395,59.1989,155861.0
2019-03-25 14:30:00,79.67,79.8,79.66,79.77,133483.0,59.1989,59.2955,59.1915,59.2732,133483.0
2019-03-25 14:35:00,79.77,79.8,79.72,79.79,131796.0,59.2732,59.2955,59.2361,59.2881,131796.0
2019-03-25 14:40:00,79.78,79.82,79.72,79.76,147555.0,59.2807,59.3104,59.2361,59.2658,147555.0
2019-03-25 14:45:00,79.76,79.82,79.76,79.77,100931.0,59.2658,59.3104,59.2658,59.2732,100931.0
2019-03-25 14:50:00,79.76,79.84,79.76,79.79,79889.0,59.2658,59.3252,59.2658,59.2881,79889.0
2019-03-25 14:55:00,79.79,79.87,79.79,79.83,145030.0,59.2881,59.3475,59.2881,59.3178,145030.0
2019-03-25 15:00:00,79.83,79.86,79.76,79.8,80852.0,59.3178,59.3401,59.2658,59.2955,80852.0
2019-03-25 15:05:00,79.8,79.85,79.76,79.85,65917.0,59.2955,59.3327,59.2658,59.3327,65917.0
2019-03-25 15:10:00,79.84,79.9,79.8,79.89,304241.0,59.3252,59.3698,59.2955,59.3624,304241.0
2019-03-25 15:15:00,79.89,79.92,79.85,79.89,51036.0,59.3624,59.3847,59.3327,59.3624,51036.0
2019-03-25 15:20:00,79.9,79.94,79.88,79.9,139730.0,59.3698,59.3995,59.355,59.3698,139730.0
2019-03-25 15:25:00,79.9,79.94,79.89,79.91,153419.0,59.3698,59.3995,59.3624,59.3772,153419.0
2019-03-25 15:30:00,79.9,79.94,79.83,79.87,110363.0,59.3698,59.3995,59.3178,59.3475,110363.0
2019-03-25 15:35:00,79.87,79.97,79.86,79.9,127833.0,59.3475,59.4218,59.3401,59.3698,127833.0
2019-03-25 15:40:00,79.9,79.97,79.88,79.95,93044.0,59.3698,59.4218,59.355,59.407,93044.0
2019-03-25 15:45:00,79.94,80.02,79.86,79.88,180448.0,59.3995,59.459,59.3401,59.355,180448.0
2019-03-25 15:50:00,79.88,79.98,79.87,79.95,298477.0,59.355,59.4293,59.3475,59.407,298477.0
2019-03-25 15:55:00,79.95,80.02,79.86,79.93,911598.0,59.407,59.459,59.3401,59.3921,911598.0
2019-03-26 09:30:00,80.33,80.69,80.18,80.69,402951.0,59.6893,59.9568,59.5779,59.9568,402951.0
2019-03-26 09:35:00,80.69,80.82,80.67,80.81,182785.0,59.9568,60.0534,59.942,60.046,182785.0
2019-03-26 09:40:00,80.81,81.01,80.8,80.98,130279.0,60.046,60.1946,60.0386,60.1723,130279.0
2019-03-26 09:45:00,80.99,81.09,80.98,81.0,146381.0,60.1797,60.254,60.1723,60.1872,146381.0
2019-03-26 09:50:00,81.0,81.02,80.84,80.99,182444.0,60.1872,60.202,60.0683,60.1797,182444.0
2019-03-26 09:55:00,80.98,81.04,80.9,81.02,104099.0,60.1723,60.2169,60.1129,60.202,104099.0
2019-03-26 10:00:00,81.03,81.04,80.93,80.95,82565.0,60.2095,60.2169,60.1352,60.15,82565.0
2019-03-26 10:05:00,80.96,81.0,80.9,80.95,129046.0,60.1575,60.1872,60.1129,60.15,129046.0
2019-03-26 10:10:00,80.96,81.01,80.94,80.97,70166.0,60.1575,60.1946,60.1426,60.1649,70166.0
2019-03-26 10:15:00,80.97,81.04,80.89,81.04,165156.0,60.1649,60.2169,60.1054,60.2169,165156.0
2019-03-26 10:20:00,81.03,81.05,80.97,81.01,124370.0,60.2095,60.2243,60.1649,60.1946,124370.0
2019-03-26 10:25:00,81.02,81.06,80.9,80.91,140443.0,60.202,60.2318,60.1129,60.1203,140443.0
2019-03-26 10:30:00,80.91,80.94,80.83,80.85,65988.0,60.1203,60.1426,60.0609,60.0757,65988.0
2019-03-26 10:35:00,80.84,80.88,80.79,80.84,88867.0,60.0683,60.098,60.0311,60.0683,88867.0
2019-03-26 10:40:00,80.84,80.93,80.82,80.88,57254.0,60.0683,60.1352,60.0534,60.098,57254.0
2019-03-26 10:45:00,80.89,81.01,80.88,81.0,44577.0,60.1054,60.1946,60.098,60.1872,44577.0
2019-03-26 10:50:00,81.01,81.04,80.98,80.98,93489.0,60.1946,60.2169,60.1723,60.1723,93489.0
2019-03-26 10:55:00,80.99,81.19,80.98,81.18,279814.0,60.1797,60.3284,60.1723,60.3209,279814.0
2019-03-26 11:00:00,81.19,81.27,81.16,81.17,173248.0,60.3284,60.3878,60.3061,60.3135,173248.0
2019-03-26 11:05:00,81.17,81.18,81.11,81.13,240792.0,60.3135,60.3209,60.2689,60.2838,240792.0
2019-03-26 11:10:00,81.13,81.15,81.02,81.05,120994.0,60.2838,60.2986,60.202,60.2243,120994.0
2019-03-26 11:15:00,81.04,81.1,80.94,80.95,91393.0,60.2169,60.2615,60.1426,60.15,91393.0
2019-03-26 11:20:00,80.95,80.99,80.93,80.98,75179.0,60.15,60.1797,60.1352,60.1723,75179.0
2019-03-26 11:25:00,80.99,81.04,80.99,81.02,43608.0,60.1797,60.2169,60.1797,60.202,43608.0
2019-03-26 11:30:00,81.02,81.02,80.92,80.96,63232.0,60.202,60.202,60.1277,60.1575,63232.0
2019-03-26 11:35:00,80.97,81.1,80.93,81.06,55389.0,60.1649,60.2615,60.1352,60.2318,55389.0
2019-03-26 11:40:00,81.06,81.12,81.04,81.06,53375.0,60.2318,60.2763,60.2169,60.2318,53375.0
2019-03-26 11:45:00,81.06,81.07,80.94,81.05,43531.0,60.2318,60.2392,60.1426,60.2243,43531.0
2019-03-26 11:50:00,81.04,81.04,80.86,80.93,52652.0,60.2169,60.2169,60.0831,60.1352,52652.0
2019-03-26 11:55:00,80.92,80.95,80.84,80.88,42785.0,60.1277,60.15,60.0683,60.098,42785.0
2019-03-26 12:00:00,80.87,80.96,80.87,80.91,43647.0,60.0906,60.1575,60.0906,60.1203,43647.0
2019-03-26 12:05:00,80.9,80.93,80.79,80.8,45292.0,60.1129,60.1352,60.0311,60.0386,45292.0
2019-03-26 12:10:00,80.79,80.81,80.74,80.78,53297.0,60.0311,60.046,59.994,60.0237,53297.0
2019-03-26 12:15:00,80.79,80.83,80.76,80.82,51121.0,60.0311,60.0609,60.0088,60.0534,51121.0
2019-03-26 12:20:00,80.82,80.83,80.71,80.74,46132.0,60.0534,60.0609,59.9717,59.994,46132.0
2019-03-26 12:25:00,80.73,80.75,80.67,80.7,59661.0,59.9865,60.0014,59.942,59.9643,59661.0
2019-03-26 12:30:00,80.69,80.79,80.68,80.75,58986.0,59.9568,60.0311,59.9494,60.0014,58986.0
2019-03-26 12:35:00,80.74,80.77,80.67,80.68,45429.0,59.994,60.0163,59.942,59.9494,45429.0
2019-03-26 12:40:00,80.68,80.71,80.63,80.68,51652.0,59.9494,59.9717,59.9122,59.9494,51652.0
2019-03-26 12:45:00,80.68,80.69,80.63,80.63,49361.0,59.9494,59.9568,59.9122,59.9122,49361.0
2019-03-26 12:50:00,80.64,80.7,80.63,80.7,68308.0,59.9197,59.9643,59.9122,59.9643,68308.0
2019-03-26 12:55:00,80.71,80.72,80.59,80.66,96107.0,59.9717,59.9791,59.8825,59.9345,96107.0
2019-03-26 13:00:00,80.66,80.7,80.64,80.65,68019.0,59.9345,59.9643,59.9197,59.9271,68019.0
2019-03-26 13:05:00,80.65,80.68,80.61,80.64,47671.0,59.9271,59.9494,59.8974,59.9197,47671.0
2019-03-26 13:10:00,80.64,80.71,80.63,80.7,47049.0,59.9197,59.9717,59.9122,59.9643,47049.0
2019-03-26 13:15:00,80.69,80.74,80.68,80.74,57579.0,59.9568,59.994,59.9494,59.994,57579.0
2019-03-26 13:20:00,80.73,80.74,80.65,80.67,38300.0,59.9865,59.994,59.9271,59.942,38300.0
2019-03-26 13:25:00,80.67,80.67,80.63,80.64,47736.0,59.942,59.942,59.9122,59.9197,47736.0
2019-03-26 13:30:00,80.64,80.65,80.61,80.63,26599.0,59.9197,59.9271,59.8974,59.9122,26599.0
2019-03-26 13:35:00,80.64,80.64,80.55,80.58,50436.0,59.9197,59.9197,59.8528,59.8751,50436.0
2019-03-26 13:40:00,80.58,80.63,80.58,80.63,47683.0,59.8751,59.9122,59.8751,59.9122,47683.0
2019-03-26 13:45:00,80.63,80.66,80.62,80.64,40352.0,59.9122,59.9345,59.9048,59.9197,40352.0
2019-03-26 13:50:00,80.64,80.67,80.61,80.61,43442.0,59.9197,59.942,59.8974,59.8974,43442.0
2019-03-26 13:55:00,80.61,80.61,80.56,80.57,29461.0,59.8974,59.8974,59.8602,59.8677,29461.0
2019-03-26 14:00:00,80.57,80.6,80.55,80.57,48454.0,59.8677,59.89,59.8528,59.8677,48454.0
2019-03-26 14:05:00,80.58,80.61,80.55,80.57,83451.0,59.8751,59.8974,59.8528,59.8677,83451.0
2019-03-26 14:10:00,80.57,80.59,80.51,80.56,87036.0,59.8677,59.8825,59.8231,59.8602,87036.0
2019-03-26 14:15:00,80.57,80.64,80.56,80.63,46273.0,59.8677,59.9197,59.8602,59.9122,46273.0
2019-03-26 14:20:00,80.62,80.63,80.56,80.62,46579.0,59.9048,59.9122,59.8602,59.9048,46579.0
2019-03-26 14:25:00,80.61,80.62,80.53,80.53,51927.0,59.8974,59.9048,59.8379,59.8379,51927.0
2019-03-26 14:30:00,80.52,80.53,80.42,80.46,70842.0,59.8305,59.8379,59.7562,59.7859,70842.0
2019-03-26 14:35:00,80.45,80.55,80.44,80.53,67195.0,59.7785,59.8528,59.7711,59.8379,67195.0
2019-03-26 14:40:00,80.53,80.57,80.49,80.56,45851.0,59.8379,59.8677,59.8082,59.8602,45851.0
2019-03-26 14:45:00,80.56,80.65,80.55,80.63,54229.0,59.8602,59.9271,59.8528,59.9122,54229.0
2019-03-26 14:50:00,80.63,80.63,80.56,80.59,52589.0,59.9122,59.9122,59.8602,59.8825,52589.0
2019-03-26 14:55:00,80.58,80.73,80.57,80.72,59485.0,59.8751,59.9865,59.8677,59.9791,59485.0
2019-03-26 15:00:00,80.71,80.81,80.71,80.73,85865.0,59.9717,60.046,59.9717,59.9865,85865.0
2019-03-26 15:05:00,80.74,80.76,80.7,80.73,46056.0,59.994,60.0088,59.9643,59.9865,46056.0
2019-03-26 15:10:00,80.74,80.81,80.7,80.72,68615.0,59.994,60.046,59.9643,59.9791,68615.0
2019-03-26 15:15:00,80.72,80.76,80.68,80.7,52564.0,59.9791,60.0088,59.9494,59.9643,52564.0
2019-03-26 15:20:00,80.7,80.73,80.67,80.69,58301.0,59.9643,59.9865,59.942,59.9568,58301.0
2019-03-26 15:25:00,80.69,80.75,80.65,80.67,90357.0,59.9568,60.0014,59.9271,59.942,90357.0
2019-03-26 15:30:00,80.65,80.82,80.65,80.77,108693.0,59.9271,60.0534,59.9271,60.0163,108693.0
2019-03-26 15:35:00,80.77,80.82,80.68,80.71,82311.0,60.0163,60.0534,59.9494,59.9717,82311.0
2019-03-26 15:40:00,80.7,80.78,80.69,80.73,90137.0,59.9643,60.0237,59.9568,59.9865,90137.0
2019-03-26 15:45:00,80.74,80.84,80.66,80.81,238670.0,59.994,60.0683,59.9345,60.046,238670.0
2019-03-26 15:50:00,80.81,80.85,80.79,80.84,195043.0,60.046,60.0757,60.0311,60.0683,195043.0
2019-03-26 15:55:00,80.84,81.0,80.8,80.96,503711.0,60.0683,60.1872,60.0386,60.1575,503711.0
2019-03-27 09:30:00,80.97,81.31,80.93,81.21,235089.0,60.1649,60.4175,60.1352,60.3432,235089.0
2019-03-27 09:35:00,81.2,81.24,81.05,81.09,91108.0,60.3358,60.3655,60.2243,60.254,91108.0
2019-03-27 09:40:00,81.09,81.12,80.83,80.85,137468.0,60.254,60.2763,60.0609,60.0757,137468.0
2019-03-27 09:45:00,80.86,80.88,80.74,80.77,73055.0,60.0831,60.098,59.994,60.0163,73055.0
2019-03-27 09:50:00,80.78,80.86,80.75,80.76,90523.0,60.0237,60.0831,60.0014,60.0088,90523.0
2019-03-27 09:55:00,80.75,80.78,80.59,80.68,82650.0,60.0014,60.0237,59.8825,59.9494,82650.0
2019-03-27 10:00:00,80.69,80.69,80.52,80.56,62409.0,59.9568,59.9568,59.8305,59.8602,62409.0
2019-03-27 10:05:00,80.54,80.68,80.54,80.63,87988.0,59.8454,59.9494,59.8454,59.9122,87988.0
2019-03-27 10:10:00,80.63,80.72,80.58,80.72,103124.0,59.9122,59.9791,59.8751,59.9791,103124.0
2019-03-27 10:15:00,80.72,80.76,80.64,80.76,55385.0,59.9791,60.0088,59.9197,60.0088,55385.0
2019-03-27 10:20:00,80.77,80.85,80.7,80.84,45682.0,60.0163,60.0757,59.9643,60.0683,45682.0
2019-03-27 10:25:00,80.85,80.88,80.78,80.83,47375.0,60.0757,60.098,60.0237,60.0609,47375.0
2019-03-27 10:30:00,80.82,80.86,80.66,80.68,60431.0,60.0534,60.0831,59.9345,59.9494,60431.0
2019-03-27 10:35:00,80.68,80.73,80.52,80.57,88030.0,59.9494,59.9865,59.8305,59.8677,88030.0
2019-03-27 10:40:00,80.57,80.6,80.42,80.48,89670.0,59.8677,59.89,59.7562,59.8008,89670.0
2019-03-27 10:45:00,80.47,80.49,80.39,80.44,57185.0,59.7934,59.8082,59.7339,59.7711,57185.0
2019-03-27 10:50:00,80.43,80.45,80.33,80.41,73470.0,59.7636,59.7785,59.6893,59.7488,73470.0
2019-03-27 10:55:00,80.41,80.55,80.4,80.53,47409.0,59.7488,59.8528,59.7413,59.8379,47409.0
2019-03-27 11:00:00,80.53,80.53,80.41,80.45,63766.0,59.8379,59.8379,59.7488,59.7785,63766.0
2019-03-27 11:05:00,80.44,80.55,80.38,80.52,70966.0,59.7711,59.8528,59.7265,59.8305,70966.0
2019-03-27 11:10:00,80.51,80.54,80.37,80.38,55126.0,59.8231,59.8454,59.7191,59.7265,55126.0
2019-03-27 11:15:00,80.38,80.41,80.3,80.34,85091.0,59.7265,59.7488,59.667,59.6968,85091.0
2019-03-27 11:20:00,80.33,80.38,80.3,80.37,24658.0,59.6893,59.7265,59.667,59.7191,24658.0
2019-03-27 11:25:00,80.38,80.44,80.25,80.29,62365.0,59.7265,59.7711,59.6299,59.6596,62365.0
2019-03-27 11:30:00,80.27,80.35,80.16,80.17,85376.0,59.6447,59.7042,59.563,59.5704,85376.0
2019-03-27 11:35:00,80.17,80.22,80.11,80.16,66450.0,59.5704,59.6076,59.5259,59.563,66450.0
2019-03-27 11:40:00,80.15,80.17,79.94,79.94,121248.0,59.5556,59.5704,59.3995,59.3995,121248.0
2019-03-27 11:45:00,79.96,80.0,79.89,79.92,59724.0,59.4144,59.4441,59.3624,59.3847,59724.0
2019-03-27 11:50:00,79.91,79.97,79.82,79.91,73993.0,59.3772,59.4218,59.3104,59.3772,73993.0
2019-03-27 11:55:00,79.91,80.01,79.87,79.93,72706.0,59.3772,59.4516,59.3475,59.3921,72706.0
2019-03-27 12:00:00,79.93,80.09,79.88,80.09,56758.0,59.3921,59.511,59.355,59.511,56758.0
2019-03-27 12:05:00,80.09,80.11,80.03,80.06,71633.0,59.511,59.5259,59.4664,59.4887,71633.0
2019-03-27 12:10:00,80.06,80.13,80.03,80.03,40113.0,59.4887,59.5407,59.4664,59.4664,40113.0
2019-03-27 12:15:00,80.04,80.13,80.01,80.11,61242.0,59.4738,59.5407,59.4516,59.5259,61242.0
2019-03-27 12:20:00,80.11,80.23,80.09,80.16,53702.0,59.5259,59.615,59.511,59.563,53702.0
2019-03-27 12:25:00,80.17,80.24,80.08,80.2,79121.0,59.5704,59.6225,59.5036,59.5927,79121.0
2019-03-27 12:30:00,80.2,80.26,80.16,80.24,57974.0,59.5927,59.6373,59.563,59.6225,57974.0
2019-03-27 12:35:00,80.24,80.32,80.22,80.27,64089.0,59.6225,59.6819,59.6076,59.6447,64089.0
2019-03-27 12:40:00,80.27,80.33,80.23,80.33,26816.0,59.6447,59.6893,59.615,59.6893,26816.0
2019-03-27 12:45:00,80.33,80.38,80.29,80.33,42493.0,59.6893,59.7265,59.6596,59.6893,42493.0
2019-03-27 12:50:00,80.33,80.37,80.3,80.36,41086.0,59.6893,59.7191,59.667,59.7116,41086.0
2019-03-27 12:55:00,80.36,80.36,80.27,80.27,31239.0,59.7116,59.7116,59.6447,59.6447,31239.0
2019-03-27 13:00:00,80.27,80.31,80.24,80.28,30623.0,59.6447,59.6745,59.6225,59.6522,30623.0
2019-03-27 13:05:00,80.29,80.36,80.27,80.28,27313.0,59.6596,59.7116,59.6447,59.6522,27313.0
2019-03-27 13:10:00,80.27,80.5,80.26,80.49,59750.0,59.6447,59.8156,59.6373,59.8082,59750.0
2019-03-27 13:15:00,80.48,80.52,80.42,80.46,34375.0,59.8008,59.8305,59.7562,59.7859,34375.0
2019-03-27 13:20:00,80.45,80.53,80.43,80.48,32749.0,59.7785,59.8379,59.7636,59.8008,32749.0
2019-03-27 13:25:00,80.48,80.53,80.48,80.5,23609.0,59.8008,59.8379,59.8008,59.8156,23609.0
2019-03-27 13:30:00,80.5,80.52,80.43,80.43,34555.0,59.8156,59.8305,59.7636,59.7636,34555.0
2019-03-27 13:35:00,80.43,80.44,80.37,80.41,40470.0,59.7636,59.7711,59.7191,59.7488,40470.0
2019-03-27 13:40:00,80.41,80.5,80.4,80.49,36099.0,59.7488,59.8156,59.7413,59.8082,36099.0
2019-03-27 13:45:00,80.48,80.52,80.4,80.42,33368.0,59.8008,59.8305,59.7413,59.7562,33368.0
2019-03-27 13:50:00,80.41,80.46,80.4,80.43,49887.0,59.7488,59.7859,59.7413,59.7636,49887.0
2019-03-27 13:55:00,80.43,80.44,80.39,80.41,37541.0,59.7636,59.7711,59.7339,59.7488,37541.0
2019-03-27 14:00:00,80.42,80.44,80.34,80.42,65972.0,59.7562,59.7711,59.6968,59.7562,65972.0
2019-03-27 14:05:00,80.43,80.43,80.39,80.42,41920.0,59.7636,59.7636,59.7339,59.7562,41920.0
2019-03-27 14:10:00,80.43,80.5,80.42,80.5,41621.0,59.7636,59.8156,59.7562,59.8156,41621.0
2019-03-27 14:15:00,80.5,80.51,80.37,80.39,58083.0,59.8156,59.8231,59.7191,59.7339,58083.0
2019-03-27 14:20:00,80.4,80.45,80.36,80.44,28221.0,59.7413,59.7785,59.7116,59.7711,28221.0
2019-03-27 14:25:00,80.44,80.46,80.4,80.44,39224.0,59.7711,59.7859,59.7413,59.7711,39224.0
2019-03-27 14:30:00,80.44,80.52,80.43,80.47,63110.0,59.7711,59.8305,59.7636,59.7934,63110.0
2019-03-27 14:35:00,80.47,80.49,80.32,80.33,85953.0,59.7934,59.8082,59.6819,59.6893,85953.0
2019-03-27 14:40:00,80.32,80.39,80.32,80.37,39341.0,59.6819,59.7339,59.6819,59.7191,39341.0
2019-03-27 14:45:00,80.36,80.38,80.32,80.37,51115.0,59.7116,59.7265,59.6819,59.7191,51115.0
2019-03-27 14:50:00,80.37,80.44,80.36,80.4,70914.0,59.7191,59.7711,59.7116,59.7413,70914.0
2019-03-27 14:55:00,80.41,80.43,80.32,80.38,58196.0,59.7488,59.7636,59.6819,59.7265,58196.0
2019-03-27 15:00:00,80.39,80.42,80.28,80.3,66373.0,59.7339,59.7562,59.6522,59.667,66373.0
2019-03-27 15:05:00,80.3,80.33,80.25,80.29,48475.0,59.667,59.6893,59.6299,59.6596,48475.0
2019-03-27 15:10:00,80.29,80.34,80.23,80.3,44017.0,59.6596,59.6968,59.615,59.667,44017.0
2019-03-27 15:15:00,80.3,80.32,80.26,80.31,61752.0,59.667,59.6819,59.6373,59.6745,61752.0
2019-03-27 15:20:00,80.3,80.34,80.27,80.31,36887.0,59.667,59.6968,59.6447,59.6745,36887.0
2019-03-27 15:25:00,80.32,80.42,80.3,80.42,37634.0,59.6819,59.7562,59.667,59.7562,37634.0
2019-03-27 15:30:00,80.42,80.5,80.41,80.43,120797.0,59.7562,59.8156,59.7488,59.7636,120797.0
2019-03-27 15:35:00,80.43,80.46,80.4,80.44,60582.0,59.7636,59.7859,59.7413,59.7711,60582.0
2019-03-27 15:40:00,80.44,80.45,80.34,80.38,52267.0,59.7711,59.7785,59.6968,59.7265,52267.0
2019-03-27 15:45:00,80.38,80.42,80.35,80.38,108247.0,59.7265,59.7562,59.7042,59.7265,108247.0
2019-03-27 15:50:00,80.37,80.41,80.28,80.31,149613.0,59.7191,59.7488,59.6522,59.6745,149613.0
2019-03-27 15:55:00,80.3,80.36,80.26,80.33,328084.0,59.667,59.7116,59.6373,59.6893,328084.0
2019-03-28 09:30:00,79.99,80.44,79.99,80.3,245041.0,59.4367,59.7711,59.4367,59.667,245041.0
2019-03-28 09:35:00,80.3,80.43,80.22,80.34,85559.0,59.667,59.7636,59.6076,59.6968,85559.0
2019-03-28 09:40:00,80.35,80.35,80.23,80.32,84965.0,59.7042,59.7042,59.615,59.6819,84965.0
2019-03-28 09:45:00,80.33,80.38,80.22,80.26,70537.0,59.6893,59.7265,59.6076,59.6373,70537.0
2019-03-28 09:50:00,80.25,80.44,80.23,80.36,81288.0,59.6299,59.7711,59.615,59.7116,81288.0
2019-03-28 09:55:00,80.37,80.45,80.35,80.44,64774.0,59.7191,59.7785,59.7042,59.7711,64774.0
2019-03-28 10:00:00,80.44,80.54,80.36,80.52,114997.0,59.7711,59.8454,59.7116,59.8305,114997.0
2019-03-28 10:05:00,80.52,80.6,80.49,80.58,66811.0,59.8305,59.89,59.8082,59.8751,66811.0
2019-03-28 10:10:00,80.58,80.59,80.5,80.52,79433.0,59.8751,59.8825,59.8156,59.8305,79433.0
2019-03-28 10:15:00,80.52,80.53,80.43,80.52,46278.0,59.8305,59.8379,59.7636,59.8305,46278.0
2019-03-28 10:20:00,80.52,80.64,80.52,80.61,42082.0,59.8305,59.9197,59.8305,59.8974,42082.0
2019-03-28 10:25:00,80.61,80.64,80.59,80.62,45664.0,59.8974,59.9197,59.8825,59.9048,45664.0
2019-03-28 10:30:00,80.63,80.67,80.57,80.59,60746.0,59.9122,59.942,59.8677,59.8825,60746.0
2019-03-28 10:35:00,80.6,80.65,80.54,80.54,61879.0,59.89,59.9271,59.8454,59.8454,61879.0
2019-03-28 10:40:00,80.54,80.59,80.48,80.59,75303.0,59.8454,59.8825,59.8008,59.8825,75303.0
2019-03-28 10:45:00,80.59,80.66,80.55,80.63,132961.0,59.8825,59.9345,59.8528,59.9122,132961.0
2019-03-28 10:50:00,80.63,80.66,80.57,80.65,70313.0,59.9122,59.9345,59.8677,59.9271,70313.0
2019-03-28 10:55:00,80.64,80.64,80.48,80.54,97043.0,59.9197,59.9197,59.8008,59.8454,97043.0
2019-03-28 11:00:00,80.53,80.54,80.41,80.42,72511.0,59.8379,59.8454,59.7488,59.7562,72511.0
2019-03-28 11:05:00,80.42,80.42,80.32,80.38,67721.0,59.7562,59.7562,59.6819,59.7265,67721.0
2019-03-28 11:10:00,80.37,80.46,80.35,80.41,63026.0,59.7191,59.7859,59.7042,59.7488,63026.0
2019-03-28 11:15:00,80.41,80.42,80.31,80.31,53491.0,59.7488,59.7562,59.6745,59.6745,53491.0
2019-03-28 11:20:00,80.32,80.39,80.27,80.33,65084.0,59.6819,59.7339,59.6447,59.6893,65084.0
2019-03-28 11:25:00,80.33,80.36,80.27,80.33,53108.0,59.6893,59.7116,59.6447,59.6893,53108.0
2019-03-28 11:30:00,80.33,80.46,80.31,80.42,58646.0,59.6893,59.7859,59.6745,59.7562,58646.0
2019-03-28 11:35:00,80.41,80.42,80.31,80.37,80955.0,59.7488,59.7562,59.6745,59.7191,80955.0
2019-03-28 11:40:00,80.37,80.37,80.25,80.33,70931.0,59.7191,59.7191,59.6299,59.6893,70931.0
2019-03-28 11:45:00,80.32,80.38,80.23,80.36,60228.0,59.6819,59.7265,59.615,59.7116,60228.0
2019-03-28 11:50:00,80.36,80.38,80.2,80.21,33632.0,59.7116,59.7265,59.5927,59.6002,33632.0
2019-03-28 11:55:00,80.22,80.29,80.2,80.27,42721.0,59.6076,59.6596,59.5927,59.6447,42721.0
2019-03-28 12:00:00,80.28,80.28,80.19,80.25,35617.0,59.6522,59.6522,59.5853,59.6299,35617.0
2019-03-28 12:05:00,80.25,80.32,80.22,80.25,48902.0,59.6299,59.6819,59.6076,59.6299,48902.0
2019-03-28 12:10:00,80.25,80.25,80.17,80.2,45409.0,59.6299,59.6299,59.5704,59.5927,45409.0
2019-03-28 12:15:00,80.2,80.25,80.19,80.24,60617.0,59.5927,59.6299,59.5853,59.6225,60617.0
2019-03-28 12:20:00,80.24,80.39,80.22,80.38,40088.0,59.6225,59.7339,59.6076,59.7265,40088.0
2019-03-28 12:25:00,80.37,80.4,80.34,80.34,57899.0,59.7191,59.7413,59.6968,59.6968,57899.0
2019-03-28 12:30:00,80.35,80.38,80.32,80.34,28576.0,59.7042,59.7265,59.6819,59.6968,28576.0
2019-03-28 12:35:00,80.33,80.37,80.29,80.36,51251.0,59.6893,59.7191,59.6596,59.7116,51251.0
2019-03-28 12:40:00,80.37,80.39,80.32,80.33,31798.0,59.7191,59.7339,59.6819,59.6893,31798.0
2019-03-28 12:45:00,80.34,80.35,80.31,80.34,38406.0,59.6968,59.7042,59.6745,59.6968,38406.0
2019-03-28 12:50:00,80.34,80.39,80.32,80.36,64146.0,59.6968,59.7339,59.6819,59.7116,64146.0
2019-03-28 12:55:00,80.37,80.39,80.34,80.36,20979.0,59.7191,59.7339,59.6968,59.7116,20979.0
2019-03-28 13:00:00,80.36,80.44,80.35,80.42,67257.0,59.7116,59.7711,59.7042,59.7562,67257.0
2019-03-28 13:05:00,80.42,80.42,80.35,80.37,25748.0,59.7562,59.7562,59.7042,59.7191,25748.0
2019-03-28 13:10:00,80.36,80.4,80.35,80.36,29772.0,59.7116,59.7413,59.7042,59.7116,29772.0
2019-03-28 13:15:00,80.35,80.36,80.3,80.36,34812.0,59.7042,59.7116,59.667,59.7116,34812.0
2019-03-28 13:20:00,80.36,80.4,80.35,80.37,30260.0,59.7116,59.7413,59.7042,59.7191,30260.0
2019-03-28 13:25:00,80.37,80.39,80.33,80.39,32298.0,59.7191,59.7339,59.6893,59.7339,32298.0
2019-03-28 13:30:00,80.38,80.44,80.37,80.4,36348.0,59.7265,59.7711,59.7191,59.7413,36348.0
2019-03-28 13:35:00,80.4,80.43,80.37,80.4,30302.0,59.7413,59.7636,59.7191,59.7413,30302.0
2019-03-28 13:40:00,80.4,80.4,80.37,80.4,26376.0,59.7413,59.7413,59.7191,59.7413,26376.0
2019-03-28 13:45:00,80.4,80.49,80.4,80.48,39341.0,59.7413,59.8082,59.7413,59.8008,39341.0
2019-03-28 13:50:00,80.47,80.55,80.46,80.54,49436.0,59.7934,59.8528,59.7859,59.8454,49436.0
2019-03-28 13:55:00,80.53,80.53,80.47,80.51,179510.0,59.8379,59.8379,59.7934,59.8231,179510.0
2019-03-28 14:00:00,80.5,80.52,80.49,80.5,136155.0,59.8156,59.8305,59.8082,59.8156,136155.0
2019-03-28 14:05:00,80.5,80.51,80.47,80.49,57700.0,59.8156,59.8231,59.7934,59.8082,57700.0
2019-03-28 14:10:00,80.49,80.52,80.46,80.51,54155.0,59.8082,59.8305,59.7859,59.8231,54155.0
2019-03-28 14:15:00,80.51,80.52,80.45,80.49,34115.0,59.8231,59.8305,59.7785,59.8082,34115.0
2019-03-28 14:20:00,80.49,80.51,80.48,80.5,45739.0,59.8082,59.8231,59.8008,59.8156,45739.0
2019-03-28 14:25:00,80.5,80.52,80.44,80.45,37597.0,59.8156,59.8305,59.7711,59.7785,37597.0
2019-03-28 14:30:00,80.44,80.45,80.41,80.42,54610.0,59.7711,59.7785,59.7488,59.7562,54610.0
2019-03-28 14:35:00,80.41,80.44,80.4,80.43,35579.0,59.7488,59.7711,59.7413,59.7636,35579.0
2019-03-28 14:40:00,80.43,80.44,80.39,80.43,100406.0,59.7636,59.7711,59.7339,59.7636,100406.0
2019-03-28 14:45:00,80.43,80.47,80.41,80.44,75409.0,59.7636,59.7934,59.7488,59.7711,75409.0
2019-03-28 14:50:00,80.44,80.51,80.43,80.5,80504.0,59.7711,59.8231,59.7636,59.8156,80504.0
2019-03-28 14:55:00,80.49,80.51,80.45,80.48,174580.0,59.8082,59.8231,59.7785,59.8008,174580.0
2019-03-28 15:00:00,80.48,80.58,80.44,80.51,127706.0,59.8008,59.8751,59.7711,59.8231,127706.0
2019-03-28 15:05:00,80.52,80.61,80.49,80.53,55514.0,59.8305,59.8974,59.8082,59.8379,55514.0
2019-03-28 15:10:00,80.54,80.64,80.54,80.59,69755.0,59.8454,59.9197,59.8454,59.8825,69755.0
2019-03-28 15:15:00,80.59,80.66,80.58,80.62,55250.0,59.8825,59.9345,59.8751,59.9048,55250.0
2019-03-28 15:20:00,80.62,80.62,80.58,80.59,46630.0,59.9048,59.9048,59.8751,59.8825,46630.0
2019-03-28 15:25:00,80.59,80.64,80.58,80.62,50723.0,59.8825,59.9197,59.8751,59.9048,50723.0
2019-03-28 15:30:00,80.62,80.65,80.59,80.61,55204.0,59.9048,59.9271,59.8825,59.8974,55204.0
2019-03-28 15:35:00,80.62,80.7,80.61,80.66,62249.0,59.9048,59.9643,59.8974,59.9345,62249.0
2019-03-28 15:40:00,80.65,80.71,80.63,80.7,61849.0,59.9271,59.9717,59.9122,59.9643,61849.0
2019-03-28 15:45:00,80.71,80.73,80.65,80.65,79969.0,59.9717,59.9865,59.9271,59.9271,79969.0
2019-03-28 15:50:00,80.65,80.71,80.61,80.69,195203.0,59.9271,59.9717,59.8974,59.9568,195203.0
2019-03-28 15:55:00,80.68,80.79,80.68,80.73,384543.0,59.9494,60.0311,59.9494,59.9865,384543.0
2019-03-29 09:30:00,81.33,81.48,81.19,81.24,194791.0,60.4324,60.5438,60.3284,60.3655,194791.0
2019-03-29 09:35:00,81.24,81.25,81.12,81.25,77353.0,60.3655,60.3729,60.2763,60.3729,77353.0
2019-03-29 09:40:00,81.26,81.33,81.17,81.26,73702.0,60.3804,60.4324,60.3135,60.3804,73702.0
2019-03-29 09:45:00,81.26,81.27,81.04,81.04,97205.0,60.3804,60.3878,60.2169,60.2169,97205.0
2019-03-29 09:50:00,81.04,81.09,81.0,81.05,87846.0,60.2169,60.254,60.1872,60.2243,87846.0
2019-03-29 09:55:00,81.06,81.13,81.01,81.05,66243.0,60.2318,60.2838,60.1946,60.2243,66243.0
2019-03-29 10:00:00,81.06,81.08,80.9,80.97,118649.0,60.2318,60.2466,60.1129,60.1649,118649.0
2019-03-29 10:05:00,80.97,81.01,80.86,80.91,93710.0,60.1649,60.1946,60.0831,60.1203,93710.0
2019-03-29 10:10:00,80.9,80.94,80.81,80.82,97642.0,60.1129,60.1426,60.046,60.0534,97642.0
2019-03-29 10:15:00,80.82,80.91,80.8,80.87,85938.0,60.0534,60.1203,60.0386,60.0906,85938.0
2019-03-29 10:20:00,80.86,80.87,80.71,80.76,80889.0,60.0831,60.0906,59.9717,60.0088,80889.0
2019-03-29 10:25:00,80.77,80.85,80.76,80.81,49527.0,60.0163,60.0757,60.0088,60.046,49527.0
2019-03-29 10:30:00,80.81,80.86,80.7,80.7,81708.0,60.046,60.0831,59.9643,59.9643,81708.0
2019-03-29 10:35:00,80.69,80.77,80.65,80.71,64395.0,59.9568,60.0163,59.9271,59.9717,64395.0
2019-03-29 10:40:00,80.71,80.73,80.52,80.52,96339.0,59.9717,59.9865,59.8305,59.8305,96339.0
2019-03-29 10:45:00,80.53,80.68,80.52,80.57,81439.0,59.8379,59.9494,59.8305,59.8677,81439.0
2019-03-29 10:50:00,80.56,80.61,80.51,80.54,104266.0,59.8602,59.8974,59.8231,59.8454,104266.0
2019-03-29 10:55:00,80.54,80.67,80.52,80.67,50343.0,59.8454,59.942,59.8305,59.942,50343.0
2019-03-29 11:00:00,80.66,80.78,80.65,80.72,86371.0,59.9345,60.0237,59.9271,59.9791,86371.0
2019-03-29 11:05:00,80.72,80.73,80.58,80.58,52717.0,59.9791,59.9865,59.8751,59.8751,52717.0
2019-03-29 11:10:00,80.58,80.61,80.5,80.55,49235.0,59.8751,59.8974,59.8156,59.8528,49235.0
2019-03-29 11:15:00,80.56,80.63,80.55,80.58,42136.0,59.8602,59.9122,59.8528,59.8751,42136.0
2019-03-29 11:20:00,80.59,80.66,80.56,80.65,31323.0,59.8825,59.9345,59.8602,59.9271,31323.0
2019-03-29 11:25:00,80.65,80.68,80.55,80.63,135999.0,59.9271,59.9494,59.8528,59.9122,135999.0
2019-03-29 11:30:00,80.64,80.74,80.6,80.73,99368.0,59.9197,59.994,59.89,59.9865,99368.0
2019-03-29 11:35:00,80.73,80.79,80.72,80.73,88890.0,59.9865,60.0311,59.9791,59.9865,88890.0
2019-03-29 11:40:00,80.73,80.82,80.7,80.81,86139.0,59.9865,60.0534,59.9643,60.046,86139.0
2019-03-29 11:45:00,80.8,80.84,80.73,80.73,49348.0,60.0386,60.0683,59.9865,59.9865,49348.0
2019-03-29 11:50:00,80.73,80.77,80.66,80.67,50359.0,59.9865,60.0163,59.9345,59.942,50359.0
2019-03-29 11:55:00,80.68,80.68,80.61,80.64,40632.0,59.9494,59.9494,59.8974,59.9197,40632.0
2019-03-29 12:00:00,80.65,80.65,80.57,80.61,105327.0,59.9271,59.9271,59.8677,59.8974,105327.0
2019-03-29 12:05:00,80.62,80.65,80.55,80.56,33316.0,59.9048,59.9271,59.8528,59.8602,33316.0
2019-03-29 12:10:00,80.55,80.62,80.54,80.56,50104.0,59.8528,59.9048,59.8454,59.8602,50104.0
2019-03-29 12:15:00,80.56,80.63,80.55,80.6,36483.0,59.8602,59.9122,59.8528,59.89,36483.0
2019-03-29 12:20:00,80.61,80.75,80.61,80.73,39128.0,59.8974,60.0014,59.8974,59.9865,39128.0
2019-03-29 12:25:00,80.73,80.79,80.72,80.79,44895.0,59.9865,60.0311,59.9791,60.0311,44895.0
2019-03-29 12:30:00,80.79,80.8,80.74,80.79,47933.0,60.0311,60.0386,59.994,60.0311,47933.0
2019-03-29 12:35:00,80.79,80.81,80.78,80.79,38470.0,60.0311,60.046,60.0237,60.0311,38470.0
2019-03-29 12:40:00,80.79,80.8,80.71,80.71,31815.0,60.0311,60.0386,59.9717,59.9717,31815.0
2019-03-29 12:45:00,80.72,80.77,80.69,80.74,44407.0,59.9791,60.0163,59.9568,59.994,44407.0
2019-03-29 12:50:00,80.75,80.77,80.71,80.76,25080.0,60.0014,60.0163,59.9717,60.0088,25080.0
2019-03-29 12:55:00,80.76,80.77,80.71,80.75,39342.0,60.0088,60.0163,59.9717,60.0014,39342.0
2019-03-29 13:00:00,80.75,80.78,80.72,80.72,27157.0,60.0014,60.0237,59.9791,59.9791,27157.0
2019-03-29 13:05:00,80.72,80.72,80.66,80.69,36124.0,59.9791,59.9791,59.9345,59.9568,36124.0
2019-03-29 13:10:00,80.69,80.7,80.63,80.66,35643.0,59.9568,59.9643,59.9122,59.9345,35643.0
2019-03-29 13:15:00,80.67,80.68,80.61,80.61,39171.0,59.942,59.9494,59.8974,59.8974,39171.0
2019-03-29 13:20:00,80.61,80.7,80.58,80.67,40550.0,59.8974,59.9643,59.8751,59.942,40550.0
2019-03-29 13:25:00,80.67,80.71,80.65,80.68,45286.0,59.942,59.9717,59.9271,59.9494,45286.0
2019-03-29 13:30:00,80.68,80.71,80.66,80.67,46638.0,59.9494,59.9717,59.9345,59.942,46638.0
2019-03-29 13:35:00,80.66,80.67,80.6,80.63,40621.0,59.9345,59.942,59.89,59.9122,40621.0
2019-03-29 13:40:00,80.63,80.71,80.61,80.7,54110.0,59.9122,59.9717,59.8974,59.9643,54110.0
2019-03-29 13:45:00,80.7,80.7,80.64,80.67,47910.0,59.9643,59.9643,59.9197,59.942,47910.0
2019-03-29 13:50:00,80.67,80.7,80.65,80.68,41571.0,59.942,59.9643,59.9271,59.9494,41571.0
2019-03-29 13:55:00,80.69,80.69,80.64,80.64,36118.0,59.9568,59.9568,59.9197,59.9197,36118.0
2019-03-29 14:00:00,80.63,80.65,80.6,80.64,57732.0,59.9122,59.9271,59.89,59.9197,57732.0
2019-03-29 14:05:00,80.65,80.66,80.61,80.66,44728.0,59.9271,59.9345,59.8974,59.9345,44728.0
2019-03-29 14:10:00,80.66,80.67,80.64,80.65,56146.0,59.9345,59.942,59.9197,59.9271,56146.0
2019-03-29 14:15:00,80.65,80.66,80.59,80.59,32151.0,59.9271,59.9345,59.8825,59.8825,32151.0
2019-03-29 14:20:00,80.59,80.61,80.57,80.58,60957.0,59.8825,59.8974,59.8677,59.8751,60957.0
2019-03-29 14:25:00,80.57,80.6,80.57,80.57,39368.0,59.8677,59.89,59.8677,59.8677,39368.0
2019-03-29 14:30:00,80.58,80.58,80.52,80.52,46096.0,59.8751,59.8751,59.8305,59.8305,46096.0
2019-03-29 14:35:00,80.52,80.55,80.5,80.52,41442.0,59.8305,59.8528,59.8156,59.8305,41442.0
2019-03-29 14:40:00,80.53,80.58,80.48,80.52,93864.0,59.8379,59.8751,59.8008,59.8305,93864.0
2019-03-29 14:45:00,80.51,80.65,80.51,80.65,61751.0,59.8231,59.9271,59.8231,59.9271,61751.0
2019-03-29 14:50:00,80.64,80.79,80.63,80.79,60138.0,59.9197,60.0311,59.9122,60.0311,60138.0
2019-03-29 14:55:00,80.79,80.79,80.71,80.73,42791.0,60.0311,60.0311,59.9717,59.9865,42791.0
2019-03-29 15:00:00,80.73,80.8,80.69,80.7,112480.0,59.9865,60.0386,59.9568,59.9643,112480.0
2019-03-29 15:05:00,80.69,80.71,80.64,80.68,68129.0,59.9568,59.9717,59.9197,59.9494,68129.0
2019-03-29 15:10:00,80.67,80.68,80.58,80.62,103516.0,59.942,59.9494,59.8751,59.9048,103516.0
2019-03-29 15:15:00,80.62,80.69,80.59,80.66,69920.0,59.9048,59.9568,59.8825,59.9345,69920.0
2019-03-29 15:20:00,80.66,80.68,80.59,80.59,70081.0,59.9345,59.9494,59.8825,59.8825,70081.0
2019-03-29 15:25:00,80.59,80.65,80.57,80.64,85869.0,59.8825,59.9271,59.8677,59.9197,85869.0
2019-03-29 15:30:00,80.64,80.68,80.61,80.67,95580.0,59.9197,59.9494,59.8974,59.942,95580.0
2019-03-29 15:35:00,80.67,80.67,80.61,80.64,89121.0,59.942,59.942,59.8974,59.9197,89121.0
2019-03-29 15:40:00,80.64,80.71,80.63,80.68,118254.0,59.9197,59.9717,59.9122,59.9494,118254.0
2019-03-29 15:45:00,80.69,80.76,80.59,80.62,209076.0,59.9568,60.0088,59.8825,59.9048,209076.0
2019-03-29 15:50:00,80.62,80.69,80.55,80.6,319012.0,59.9048,59.9568,59.8528,59.89,319012.0
2019-03-29 15:55:00,80.6,80.88,80.6,80.79,949666.0,59.89,60.098,59.89,60.0311,949666.0
2019-04-01 09:30:00,81.23,81.37,81.09,81.34,361863.0,60.3581,60.4621,60.254,60.4398,361863.0
2019-04-01 09:35:00,81.34,81.36,81.17,81.18,161845.0,60.4398,60.4547,60.3135,60.3209,161845.0
2019-04-01 09:40:00,81.19,81.28,81.08,81.23,190059.0,60.3284,60.3952,60.2466,60.3581,190059.0
2019-04-01 09:45:00,81.23,81.26,81.1,81.16,75662.0,60.3581,60.3804,60.2615,60.3061,75662.0
2019-04-01 09:50:00,81.15,81.38,81.15,81.38,115970.0,60.2986,60.4695,60.2986,60.4695,115970.0
2019-04-01 09:55:00,81.37,81.38,81.17,81.17,84774.0,60.4621,60.4695,60.3135,60.3135,84774.0
2019-04-01 10:00:00,81.19,81.6,81.18,81.59,245016.0,60.3284,60.633,60.3209,60.6256,245016.0
2019-04-01 10:05:00,81.59,81.62,81.52,81.59,121557.0,60.6256,60.6479,60.5736,60.6256,121557.0
2019-04-01 10:10:00,81.59,81.61,81.37,81.37,166191.0,60.6256,60.6404,60.4621,60.4621,166191.0
2019-04-01 10:15:00,81.38,81.43,81.34,81.37,75295.0,60.4695,60.5067,60.4398,60.4621,75295.0
2019-04-01 10:20:00,81.37,81.39,81.3,81.31,50009.0,60.4621,60.477,60.4101,60.4175,50009.0
2019-04-01 10:25:00,81.3,81.35,81.27,81.34,61113.0,60.4101,60.4472,60.3878,60.4398,61113.0
2019-04-01 10:30:00,81.35,81.42,81.34,81.4,71472.0,60.4472,60.4993,60.4398,60.4844,71472.0
2019-04-01 10:35:00,81.4,81.47,81.39,81.44,65779.0,60.4844,60.5364,60.477,60.5141,65779.0
2019-04-01 10:40:00,81.44,81.48,81.41,81.48,52191.0,60.5141,60.5438,60.4918,60.5438,52191.0
2019-04-01 10:45:00,81.48,81.53,81.45,81.52,70922.0,60.5438,60.581,60.5215,60.5736,70922.0
2019-04-01 10:50:00,81.53,81.56,81.48,81.48,36460.0,60.581,60.6033,60.5438,60.5438,36460.0
2019-04-01 10:55:00,81.48,81.54,81.46,81.51,40472.0,60.5438,60.5884,60.529,60.5661,40472.0
2019-04-01 11:00:00,81.51,81.58,81.51,81.52,111630.0,60.5661,60.6181,60.5661,60.5736,111630.0
2019-04-01 11:05:00,81.52,81.53,81.46,81.51,46150.0,60.5736,60.581,60.529,60.5661,46150.0
2019-04-01 11:10:00,81.5,81.59,81.47,81.58,71582.0,60.5587,60.6256,60.5364,60.6181,71582.0
2019-04-01 11:15:00,81.59,81.62,81.53,81.54,89517.0,60.6256,60.6479,60.581,60.5884,89517.0
2019-04-01 11:20:00,81.54,81.54,81.5,81.54,37086.0,60.5884,60.5884,60.5587,60.5884,37086.0
2019-04-01 11:25:00,81.53,81.56,81.48,81.54,51278.0,60.581,60.6033,60.5438,60.5884,51278.0
2019-04-01 11:30:00,81.52,81.52,81.41,81.45,59685.0,60.5736,60.5736,60.4918,60.5215,59685.0
2019-04-01 11:35:00,81.46,81.47,81.4,81.42,53347.0,60.529,60.5364,60.4844,60.4993,53347.0
2019-04-01 11:40:00,81.43,81.45,81.36,81.4,51344.0,60.5067,60.5215,60.4547,60.4844,51344.0
2019-04-01 11:45:00,81.4,81.43,81.39,81.42,31101.0,60.4844,60.5067,60.477,60.4993,31101.0
2019-04-01 11:50:00,81.42,81.49,81.39,81.49,70150.0,60.4993,60.5513,60.477,60.5513,70150.0
2019-04-01 11:55:00,81.49,81.52,81.46,81.48,51146.0,60.5513,60.5736,60.529,60.5438,51146.0
2019-04-01 12:00:00,81.49,81.5,81.41,81.45,59484.0,60.5513,60.5587,60.4918,60.5215,59484.0
2019-04-01 12:05:00,81.46,81.5,81.38,81.4,73196.0,60.529,60.5587,60.4695,60.4844,73196.0
2019-04-01 12:10:00,81.4,81.45,81.38,81.41,48341.0,60.4844,60.5215,60.4695,60.4918,48341.0
2019-04-01 12:15:00,81.41,81.46,81.41,81.43,41879.0,60.4918,60.529,60.4918,60.5067,41879.0
2019-04-01 12:20:00,81.42,81.52,81.42,81.52,44022.0,60.4993,60.5736,60.4993,60.5736,44022.0
2019-04-01 12:25:00,81.52,81.52,81.47,81.5,41905.0,60.5736,60.5736,60.5364,60.5587,41905.0
2019-04-01 12:30:00,81.49,81.55,81.49,81.55,33849.0,60.5513,60.5959,60.5513,60.5959,33849.0
2019-04-01 12:35:00,81.55,81.59,81.54,81.58,56590.0,60.5959,60.6256,60.5884,60.6181,56590.0
2019-04-01 12:40:00,81.58,81.61,81.56,81.59,63474.0,60.6181,60.6404,60.6033,60.6256,63474.0
2019-04-01 12:45:00,81.59,81.65,81.58,81.63,59380.0,60.6256,60.6702,60.6181,60.6553,59380.0
2019-04-01 12:50:00,81.63,81.66,81.57,81.62,80099.0,60.6553,60.6776,60.6107,60.6479,80099.0
2019-04-01 12:55:00,81.63,81.68,81.57,81.67,66648.0,60.6553,60.6924,60.6107,60.685,66648.0
2019-04-01 13:00:00,81.66,81.72,81.64,81.7,129398.0,60.6776,60.7222,60.6627,60.7073,129398.0
2019-04-01 13:05:00,81.7,81.71,81.63,81.68,40028.0,60.7073,60.7147,60.6553,60.6924,40028.0
2019-04-01 13:10:00,81.67,81.68,81.62,81.63,44403.0,60.685,60.6924,60.6479,60.6553,44403.0
2019-04-01 13:15:00,81.63,81.63,81.57,81.58,74684.0,60.6553,60.6553,60.6107,60.6181,74684.0
2019-04-01 13:20:00,81.58,81.61,81.54,81.6,43887.0,60.6181,60.6404,60.5884,60.633,43887.0
2019-04-01 13:25:00,81.59,81.61,81.56,81.61,42336.0,60.6256,60.6404,60.6033,60.6404,42336.0
2019-04-01 13:30:00,81.62,81.71,81.61,81.69,35905.0,60.6479,60.7147,60.6404,60.6999,35905.0
2019-04-01 13:35:00,81.69,81.71,81.63,81.65,32322.0,60.6999,60.7147,60.6553,60.6702,32322.0
2019-04-01 13:40:00,81.65,81.66,81.59,81.61,48683.0,60.6702,60.6776,60.6256,60.6404,48683.0
2019-04-01 13:45:00,81.61,81.64,81.58,81.59,53565.0,60.6404,60.6627,60.6181,60.6256,53565.0
2019-04-01 13:50:00,81.6,81.62,81.54,81.55,49179.0,60.633,60.6479,60.5884,60.5959,49179.0
2019-04-01 13:55:00,81.54,81.57,81.52,81.55,51112.0,60.5884,60.6107,60.5736,60.5959,51112.0
2019-04-01 14:00:00,81.55,81.58,81.53,81.58,79363.0,60.5959,60.6181,60.581,60.6181,79363.0
2019-04-01 14:05:00,81.58,81.66,81.56,81.65,121893.0,60.6181,60.6776,60.6033,60.6702,121893.0
2019-04-01 14:10:00,81.65,81.7,81.65,81.69,66526.0,60.6702,60.7073,60.6702,60.6999,66526.0
2019-04-01 14:15:00,81.68,81.77,81.68,81.76,90561.0,60.6924,60.7593,60.6924,60.7519,90561.0
2019-04-01 14:20:00,81.76,81.78,81.73,81.76,122377.0,60.7519,60.7668,60.7296,60.7519,122377.0
2019-04-01 14:25:00,81.76,81.76,81.64,81.65,84642.0,60.7519,60.7519,60.6627,60.6702,84642.0
2019-04-01 14:30:00,81.65,81.65,81.59,81.61,47683.0,60.6702,60.6702,60.6256,60.6404,47683.0
2019-04-01 14:35:00,81.61,81.63,81.6,81.61,37646.0,60.6404,60.6553,60.633,60.6404,37646.0
2019-04-01 14:40:00,81.62,81.64,81.56,81.57,35913.0,60.6479,60.6627,60.6033,60.6107,35913.0
2019-04-01 14:45:00,81.57,81.58,81.53,81.54,33888.0,60.6107,60.6181,60.581,60.5884,33888.0
2019-04-01 14:50:00,81.53,81.59,81.53,81.56,58150.0,60.581,60.6256,60.581,60.6033,58150.0
2019-04-01 14:55:00,81.55,81.63,81.53,81.53,63591.0,60.5959,60.6553,60.581,60.581,63591.0
2019-04-01 15:00:00,81.53,81.57,81.52,81.56,76993.0,60.581,60.6107,60.5736,60.6033,76993.0
2019-04-01 15:05:00,81.56,81.56,81.5,81.51,68027.0,60.6033,60.6033,60.5587,60.5661,68027.0
2019-04-01 15:10:00,81.51,81.52,81.48,81.5,70032.0,60.5661,60.5736,60.5438,60.5587,70032.0
2019-04-01 15:15:00,81.5,81.58,81.48,81.56,147487.0,60.5587,60.6181,60.5438,60.6033,147487.0
2019-04-01 15:20:00,81.56,81.62,81.55,81.61,89251.0,60.6033,60.6479,60.5959,60.6404,89251.0
2019-04-01 15:25:00,81.6,81.62,81.57,81.59,121292.0,60.633,60.6479,60.6107,60.6256,121292.0
2019-04-01 15:30:00,81.59,81.6,81.56,81.57,124951.0,60.6256,60.633,60.6033,60.6107,124951.0
2019-04-01 15:35:00,81.56,81.63,81.55,81.59,138573.0,60.6033,60.6553,60.5959,60.6256,138573.0
2019-04-01 15:40:00,81.59,81.68,81.58,81.67,131938.0,60.6256,60.6924,60.6181,60.685,131938.0
2019-04-01 15:45:00,81.67,81.68,81.54,81.58,193740.0,60.685,60.6924,60.5884,60.6181,193740.0
2019-04-01 15:50:00,81.59,81.75,81.59,81.7,346215.0,60.6256,60.7445,60.6256,60.7073,346215.0
2019-04-01 15:55:00,81.71,81.78,81.64,81.73,980986.0,60.7147,60.7668,60.6627,60.7296,980986.0
2019-04-02 09:30:00,81.75,81.79,81.55,81.7,204950.0,60.7445,60.7742,60.5959,60.7073,204950.0
2019-04-02 09:35:00,81.7,81.84,81.68,81.82,70473.0,60.7073,60.8113,60.6924,60.7965,70473.0
2019-04-02 09:40:00,81.8,81.8,81.58,81.65,89291.0,60.7816,60.7816,60.6181,60.6702,89291.0
2019-04-02 09:45:00,81.65,81.66,81.52,81.59,119408.0,60.6702,60.6776,60.5736,60.6256,119408.0
2019-04-02 09:50:00,81.59,81.8,81.59,81.76,97537.0,60.6256,60.7816,60.6256,60.7519,97537.0
2019-04-02 09:55:00,81.76,81.95,81.74,81.94,139655.0,60.7519,60.8931,60.737,60.8856,139655.0
2019-04-02 10:00:00,81.94,81.95,81.61,81.65,108746.0,60.8856,60.8931,60.6404,60.6702,108746.0
2019-04-02 10:05:00,81.64,81.67,81.51,81.57,105380.0,60.6627,60.685,60.5661,60.6107,105380.0
2019-04-02 10:10:00,81.56,81.58,81.48,81.53,90604.0,60.6033,60.6181,60.5438,60.581,90604.0
2019-04-02 10:15:00,81.54,81.58,81.52,81.57,76859.0,60.5884,60.6181,60.5736,60.6107,76859.0
2019-04-02 10:20:00,81.55,81.6,81.54,81.56,40072.0,60.5959,60.633,60.5884,60.6033,40072.0
2019-04-02 10:25:00,81.55,81.55,81.43,81.47,106744.0,60.5959,60.5959,60.5067,60.5364,106744.0
2019-04-02 10:30:00,81.48,81.58,81.46,81.57,89518.0,60.5438,60.6181,60.529,60.6107,89518.0
2019-04-02 10:35:00,81.56,81.57,81.37,81.42,59589.0,60.6033,60.6107,60.4621,60.4993,59589.0
2019-04-02 10:40:00,81.42,81.44,81.34,81.41,116921.0,60.4993,60.5141,60.4398,60.4918,116921.0
2019-04-02 10:45:00,81.41,81.46,81.38,81.4,59524.0,60.4918,60.529,60.4695,60.4844,59524.0
2019-04-02 10:50:00,81.39,81.41,81.28,81.3,131538.0,60.477,60.4918,60.3952,60.4101,131538.0
2019-04-02 10:55:00,81.3,81.3,81.14,81.14,105916.0,60.4101,60.4101,60.2912,60.2912,105916.0
2019-04-02 11:00:00,81.14,81.22,81.11,81.19,112636.0,60.2912,60.3506,60.2689,60.3284,112636.0
2019-04-02 11:05:00,81.19,81.29,81.18,81.24,68035.0,60.3284,60.4027,60.3209,60.3655,68035.0
2019-04-02 11:10:00,81.23,81.25,81.15,81.2,70878.0,60.3581,60.3729,60.2986,60.3358,70878.0
2019-04-02 11:15:00,81.2,81.33,81.2,81.29,66479.0,60.3358,60.4324,60.3358,60.4027,66479.0
2019-04-02 11:20:00,81.29,81.32,81.21,81.21,118022.0,60.4027,60.425,60.3432,60.3432,118022.0
2019-04-02 11:25:00,81.22,81.32,81.18,81.31,49471.0,60.3506,60.425,60.3209,60.4175,49471.0
2019-04-02 11:30:00,81.31,81.34,81.26,81.26,27610.0,60.4175,60.4398,60.3804,60.3804,27610.0
2019-04-02 11:35:00,81.26,81.26,81.14,81.19,45400.0,60.3804,60.3804,60.2912,60.3284,45400.0
2019-04-02 11:40:00,81.2,81.23,81.17,81.18,56693.0,60.3358,60.3581,60.3135,60.3209,56693.0
2019-04-02 11:45:00,81.18,81.23,81.17,81.19,26230.0,60.3209,60.3581,60.3135,60.3284,26230.0
2019-04-02 11:50:00,81.2,81.3,81.2,81.3,55627.0,60.3358,60.4101,60.3358,60.4101,55627.0
2019-04-02 11:55:00,81.3,81.34,81.25,81.3,44031.0,60.4101,60.4398,60.3729,60.4101,44031.0
2019-04-02 12:00:00,81.29,81.29,81.21,81.27,41241.0,60.4027,60.4027,60.3432,60.3878,41241.0
2019-04-02 12:05:00,81.26,81.31,81.23,81.31,37759.0,60.3804,60.4175,60.3581,60.4175,37759.0
2019-04-02 12:10:00,81.31,81.36,81.27,81.28,53341.0,60.4175,60.4547,60.3878,60.3952,53341.0
2019-04-02 12:15:00,81.28,81.29,81.18,81.2,56479.0,60.3952,60.4027,60.3209,60.3358,56479.0
2019-04-02 12:20:00,81.2,81.22,81.18,81.18,38231.0,60.3358,60.3506,60.3209,60.3209,38231.0
2019-04-02 12:25:00,81.17,81.23,81.14,81.23,43290.0,60.3135,60.3581,60.2912,60.3581,43290.0
2019-04-02 12:30:00,81.23,81.25,81.19,81.25,43939.0,60.3581,60.3729,60.3284,60.3729,43939.0
2019-04-02 12:35:00,81.25,81.28,81.22,81.28,45283.0,60.3729,60.3952,60.3506,60.3952,45283.0
2019-04-02 12:40:00,81.28,81.29,81.24,81.27,38590.0,60.3952,60.4027,60.3655,60.3878,38590.0
2019-04-02 12:45:00,81.26,81.26,81.2,81.22,43987.0,60.3804,60.3804,60.3358,60.3506,43987.0
2019-04-02 12:50:00,81.22,81.22,81.16,81.22,32560.0,60.3506,60.3506,60.3061,60.3506,32560.0
2019-04-02 12:55:00,81.22,81.31,81.22,81.31,83181.0,60.3506,60.4175,60.3506,60.4175,83181.0
2019-04-02 13:00:00,81.3,81.32,81.25,81.26,32141.0,60.4101,60.425,60.3729,60.3804,32141.0
2019-04-02 13:05:00,81.27,81.38,81.24,81.37,36234.0,60.3878,60.4695,60.3655,60.4621,36234.0
2019-04-02 13:10:00,81.37,81.37,81.33,81.34,24540.0,60.4621,60.4621,60.4324,60.4398,24540.0
2019-04-02 13:15:00,81.34,81.34,81.3,81.33,22278.0,60.4398,60.4398,60.4101,60.4324,22278.0
2019-04-02 13:20:00,81.32,81.33,81.27,81.3,51773.0,60.425,60.4324,60.3878,60.4101,51773.0
2019-04-02 13:25:00,81.31,81.31,81.26,81.28,33173.0,60.4175,60.4175,60.3804,60.3952,33173.0
2019-04-02 13:30:00,81.29,81.31,81.26,81.31,21042.0,60.4027,60.4175,60.3804,60.4175,21042.0
2019-04-02 13:35:00,81.3,81.37,81.3,81.32,34538.0,60.4101,60.4621,60.4101,60.425,34538.0
2019-04-02 13:40:00,81.31,81.32,81.26,81.26,23853.0,60.4175,60.425,60.3804,60.3804,23853.0
2019-04-02 13:45:00,81.27,81.27,81.2,81.2,70638.0,60.3878,60.3878,60.3358,60.3358,70638.0
2019-04-02 13:50:00,81.2,81.29,81.19,81.29,29590.0,60.3358,60.4027,60.3284,60.4027,29590.0
2019-04-02 13:55:00,81.28,81.32,81.24,81.26,36411.0,60.3952,60.425,60.3655,60.3804,36411.0
2019-04-02 14:00:00,81.26,81.28,81.23,81.27,45939.0,60.3804,60.3952,60.3581,60.3878,45939.0
2019-04-02 14:05:00,81.27,81.28,81.25,81.25,29515.0,60.3878,60.3952,60.3729,60.3729,29515.0
2019-04-02 14:10:00,81.25,81.27,81.22,81.23,29127.0,60.3729,60.3878,60.3506,60.3581,29127.0
2019-04-02 14:15:00,81.23,81.24,81.17,81.2,41566.0,60.3581,60.3655,60.3135,60.3358,41566.0
2019-04-02 14:20:00,81.19,81.21,81.15,81.16,64409.0,60.3284,60.3432,60.2986,60.3061,64409.0
2019-04-02 14:25:00,81.16,81.2,81.13,81.17,101419.0,60.3061,60.3358,60.2838,60.3135,101419.0
2019-04-02 14:30:00,81.18,81.24,81.17,81.23,38264.0,60.3209,60.3655,60.3135,60.3581,38264.0
2019-04-02 14:35:00,81.23,81.27,81.21,81.23,38910.0,60.3581,60.3878,60.3432,60.3581,38910.0
2019-04-02 14:40:00,81.23,81.28,81.23,81.25,39938.0,60.3581,60.3952,60.3581,60.3729,39938.0
2019-04-02 14:45:00,81.25,81.28,81.2,81.22,55648.0,60.3729,60.3952,60.3358,60.3506,55648.0
2019-04-02 14:50:00,81.22,81.26,81.18,81.18,40702.0,60.3506,60.3804,60.3209,60.3209,40702.0
2019-04-02 14:55:00,81.17,81.25,81.16,81.22,60278.0,60.3135,60.3729,60.3061,60.3506,60278.0
2019-04-02 15:00:00,81.22,81.29,81.21,81.25,131126.0,60.3506,60.4027,60.3432,60.3729,131126.0
2019-04-02 15:05:00,81.25,81.27,81.22,81.23,55021.0,60.3729,60.3878,60.3506,60.3581,55021.0
2019-04-02 15:10:00,81.24,81.25,81.22,81.22,51840.0,60.3655,60.3729,60.3506,60.3506,51840.0
2019-04-02 15:15:00,81.23,81.26,81.21,81.25,64883.0,60.3581,60.3804,60.3432,60.3729,64883.0
2019-04-02 15:20:00,81.24,81.25,81.18,81.21,54880.0,60.3655,60.3729,60.3209,60.3432,54880.0
2019-04-02 15:25:00,81.2,81.22,81.17,81.19,60256.0,60.3358,60.3506,60.3135,60.3284,60256.0
2019-04-02 15:30:00,81.19,81.26,81.16,81.25,78226.0,60.3284,60.3804,60.3061,60.3729,78226.0
2019-04-02 15:35:00,81.25,81.33,81.24,81.29,82858.0,60.3729,60.4324,60.3655,60.4027,82858.0
2019-04-02 15:40:00,81.29,81.31,81.27,81.3,78710.0,60.4027,60.4175,60.3878,60.4101,78710.0
2019-04-02 15:45:00,81.3,81.35,81.25,81.29,159090.0,60.4101,60.4472,60.3729,60.4027,159090.0
2019-04-02 15:50:00,81.3,81.4,81.29,81.39,252072.0,60.4101,60.4844,60.4027,60.477,252072.0
2019-04-02 15:55:00,81.38,81.41,81.31,81.37,530273.0,60.4695,60.4918,60.4175,60.4621,530273.0
2019-04-03 09:30:00,81.77,81.77,81.3,81.34,221838.0,60.7593,60.7593,60.4101,60.4398,221838.0
2019-04-03 09:35:00,81.34,81.44,81.24,81.3,98524.0,60.4398,60.5141,60.3655,60.4101,98524.0
2019-04-03 09:40:00,81.3,81.41,81.25,81.37,104032.0,60.4101,60.4918,60.3729,60.4621,104032.0
2019-04-03 09:45:00,81.36,81.49,81.35,81.48,128666.0,60.4547,60.5513,60.4472,60.5438,128666.0
2019-04-03 09:50:00,81.47,81.48,81.28,81.31,62327.0,60.5364,60.5438,60.3952,60.4175,62327.0
2019-04-03 09:55:00,81.31,81.32,81.21,81.21,60802.0,60.4175,60.425,60.3432,60.3432,60802.0
2019-04-03 10:00:00,81.21,81.23,81.1,81.1,104522.0,60.3432,60.3581,60.2615,60.2615,104522.0
2019-04-03 10:05:00,81.11,81.3,81.1,81.29,102561.0,60.2689,60.4101,60.2615,60.4027,102561.0
2019-04-03 10:10:00,81.3,81.32,81.23,81.25,55933.0,60.4101,60.425,60.3581,60.3729,55933.0
2019-04-03 10:15:00,81.26,81.37,81.25,81.34,55599.0,60.3804,60.4621,60.3729,60.4398,55599.0
2019-04-03 10:20:00,81.34,81.36,81.27,81.33,39294.0,60.4398,60.4547,60.3878,60.4324,39294.0
2019-04-03 10:25:00,81.34,81.37,81.23,81.24,46438.0,60.4398,60.4621,60.3581,60.3655,46438.0
2019-04-03 10:30:00,81.22,81.23,81.04,81.14,86819.0,60.3506,60.3581,60.2169,60.2912,86819.0
2019-04-03 10:35:00,81.12,81.21,81.05,81.2,52521.0,60.2763,60.3432,60.2243,60.3358,52521.0
2019-04-03 10:40:00,81.21,81.29,81.2,81.22,80696.0,60.3432,60.4027,60.3358,60.3506,80696.0
2019-04-03 10:45:00,81.22,81.24,81.14,81.19,44701.0,60.3506,60.3655,60.2912,60.3284,44701.0
2019-04-03 10:50:00,81.19,81.34,81.18,81.3,75582.0,60.3284,60.4398,60.3209,60.4101,75582.0
2019-04-03 10:55:00,81.31,81.36,81.3,81.32,40603.0,60.4175,60.4547,60.4101,60.425,40603.0
2019-04-03 11:00:00,81.32,81.44,81.3,81.43,57829.0,60.425,60.5141,60.4101,60.5067,57829.0
2019-04-03 11:05:00,81.42,81.45,81.35,81.38,57300.0,60.4993,60.5215,60.4472,60.4695,57300.0
2019-04-03 11:10:00,81.38,81.38,81.25,81.31,34436.0,60.4695,60.4695,60.3729,60.4175,34436.0
2019-04-03 11:15:00,81.31,81.35,81.25,81.31,45719.0,60.4175,60.4472,60.3729,60.4175,45719.0
2019-04-03 11:20:00,81.3,81.31,81.2,81.2,38690.0,60.4101,60.4175,60.3358,60.3358,38690.0
2019-04-03 11:25:00,81.2,81.29,81.2,81.25,93347.0,60.3358,60.4027,60.3358,60.3729,93347.0
2019-04-03 11:30:00,81.26,81.33,81.24,81.28,53667.0,60.3804,60.4324,60.3655,60.3952,53667.0
2019-04-03 11:35:00,81.29,81.33,81.27,81.32,46592.0,60.4027,60.4324,60.3878,60.425,46592.0
2019-04-03 11:40:00,81.31,81.37,81.29,81.36,43573.0,60.4175,60.4621,60.4027,60.4547,43573.0
2019-04-03 11:45:00,81.35,81.39,81.34,81.37,49688.0,60.4472,60.477,60.4398,60.4621,49688.0
2019-04-03 11:50:00,81.37,81.44,81.36,81.4,58840.0,60.4621,60.5141,60.4547,60.4844,58840.0
2019-04-03 11:55:00,81.4,81.46,81.34,81.34,78621.0,60.4844,60.529,60.4398,60.4398,78621.0
2019-04-03 12:00:00,81.35,81.36,81.31,81.35,46985.0,60.4472,60.4547,60.4175,60.4472,46985.0
2019-04-03 12:05:00,81.34,81.37,81.33,81.37,39270.0,60.4398,60.4621,60.4324,60.4621,39270.0
2019-04-03 12:10:00,81.36,81.37,81.25,81.25,42259.0,60.4547,60.4621,60.3729,60.3729,42259.0
2019-04-03 12:15:00,81.25,81.3,81.24,81.29,33039.0,60.3729,60.4101,60.3655,60.4027,33039.0
2019-04-03 12:20:00,81.28,81.29,81.21,81.25,46804.0,60.3952,60.4027,60.3432,60.3729,46804.0
2019-04-03 12:25:00,81.25,81.25,81.19,81.2,37737.0,60.3729,60.3729,60.3284,60.3358,37737.0
2019-04-03 12:30:00,81.19,81.21,81.17,81.19,31934.0,60.3284,60.3432,60.3135,60.3284,31934.0
2019-04-03 12:35:00,81.19,81.21,81.15,81.19,45762.0,60.3284,60.3432,60.2986,60.3284,45762.0
2019-04-03 12:40:00,81.19,81.22,81.16,81.17,36341.0,60.3284,60.3506,60.3061,60.3135,36341.0
2019-04-03 12:45:00,81.16,81.16,81.11,81.12,41963.0,60.3061,60.3061,60.2689,60.2763,41963.0
2019-04-03 12:50:00,81.12,81.14,81.07,81.08,91594.0,60.2763,60.2912,60.2392,60.2466,91594.0
2019-04-03 12:55:00,81.07,81.1,81.03,81.06,100298.0,60.2392,60.2615,60.2095,60.2318,100298.0
2019-04-03 13:00:00,81.05,81.13,81.04,81.1,47952.0,60.2243,60.2838,60.2169,60.2615,47952.0
2019-04-03 13:05:00,81.1,81.1,81.06,81.09,136574.0,60.2615,60.2615,60.2318,60.254,136574.0
2019-04-03 13:10:00,81.09,81.11,81.02,81.04,34983.0,60.254,60.2689,60.202,60.2169,34983.0
2019-04-03 13:15:00,81.04,81.04,80.96,81.0,67301.0,60.2169,60.2169,60.1575,60.1872,67301.0
2019-04-03 13:20:00,81.0,81.02,80.98,80.98,51365.0,60.1872,60.202,60.1723,60.1723,51365.0
2019-04-03 13:25:00,80.98,81.01,80.96,80.98,48538.0,60.1723,60.1946,60.1575,60.1723,48538.0
2019-04-03 13:30:00,80.97,81.03,80.95,81.03,36465.0,60.1649,60.2095,60.15,60.2095,36465.0
2019-04-03 13:35:00,81.03,81.06,81.0,81.05,33387.0,60.2095,60.2318,60.1872,60.2243,33387.0
2019-04-03 13:40:00,81.04,81.06,80.96,80.99,64556.0,60.2169,60.2318,60.1575,60.1797,64556.0
2019-04-03 13:45:00,80.99,81.02,80.96,80.97,35182.0,60.1797,60.202,60.1575,60.1649,35182.0
2019-04-03 13:50:00,80.96,80.98,80.86,80.91,53745.0,60.1575,60.1723,60.0831,60.1203,53745.0
2019-04-03 13:55:00,80.91,80.91,80.81,80.88,61247.0,60.1203,60.1203,60.046,60.098,61247.0
2019-04-03 14:00:00,80.86,80.87,80.79,80.81,141899.0,60.0831,60.0906,60.0311,60.046,141899.0
2019-04-03 14:05:00,80.81,80.84,80.69,80.7,205819.0,60.046,60.0683,59.9568,59.9643,205819.0
2019-04-03 14:10:00,80.7,80.71,80.6,80.63,102040.0,59.9643,59.9717,59.89,59.9122,102040.0
2019-04-03 14:15:00,80.63,80.7,80.62,80.64,69258.0,59.9122,59.9643,59.9048,59.9197,69258.0
2019-04-03 14:20:00,80.65,80.82,80.64,80.81,106785.0,59.9271,60.0534,59.9197,60.046,106785.0
2019-04-03 14:25:00,80.8,80.9,80.79,80.89,77063.0,60.0386,60.1129,60.0311,60.1054,77063.0
2019-04-03 14:30:00,80.89,80.9,80.82,80.82,56401.0,60.1054,60.1129,60.0534,60.0534,56401.0
2019-04-03 14:35:00,80.83,80.84,80.73,80.74,47269.0,60.0609,60.0683,59.9865,59.994,47269.0
2019-04-03 14:40:00,80.74,80.79,80.7,80.72,46995.0,59.994,60.0311,59.9643,59.9791,46995.0
2019-04-03 14:45:00,80.71,80.82,80.71,80.81,60624.0,59.9717,60.0534,59.9717,60.046,60624.0
2019-04-03 14:50:00,80.81,80.9,80.78,80.89,66903.0,60.046,60.1129,60.0237,60.1054,66903.0
2019-04-03 14:55:00,80.88,80.89,80.81,80.82,40363.0,60.098,60.1054,60.046,60.0534,40363.0
2019-04-03 15:00:00,80.81,80.92,80.79,80.92,72486.0,60.046,60.1277,60.0311,60.1277,72486.0
2019-04-03 15:05:00,80.91,80.92,80.82,80.83,47475.0,60.1203,60.1277,60.0534,60.0609,47475.0
2019-04-03 15:10:00,80.83,80.83,80.78,80.8,73751.0,60.0609,60.0609,60.0237,60.0386,73751.0
2019-04-03 15:15:00,80.79,80.85,80.76,80.83,130671.0,60.0311,60.0757,60.0088,60.0609,130671.0
2019-04-03 15:20:00,80.82,80.9,80.77,80.9,133820.0,60.0534,60.1129,60.0163,60.1129,133820.0
2019-04-03 15:25:00,80.9,81.05,80.88,81.03,119582.0,60.1129,60.2243,60.098,60.2095,119582.0
2019-04-03 15:30:00,81.03,81.04,80.95,80.98,194220.0,60.2095,60.2169,60.15,60.1723,194220.0
2019-04-03 15:35:00,80.98,81.03,80.92,81.0,136618.0,60.1723,60.2095,60.1277,60.1872,136618.0
2019-04-03 15:40:00,81.0,81.1,80.99,81.1,133183.0,60.1872,60.2615,60.1797,60.2615,133183.0
2019-04-03 15:45:00,81.1,81.11,81.02,81.07,150967.0,60.2615,60.2689,60.202,60.2392,150967.0
2019-04-03 15:50:00,81.07,81.09,80.98,81.0,221288.0,60.2392,60.254,60.1723,60.1872,221288.0
2019-04-03 15:55:00,80.99,81.04,80.9,80.9,570630.0,60.1797,60.2169,60.1129,60.1129,570630.0
2019-04-04 09:30:00,81.12,81.12,80.77,80.83,289140.0,60.2763,60.2763,60.0163,60.0609,289140.0
2019-04-04 09:35:00,80.83,81.3,80.83,81.28,125490.0,60.0609,60.4101,60.0609,60.3952,125490.0
2019-04-04 09:40:00,81.29,81.3,81.09,81.1,148843.0,60.4027,60.4101,60.254,60.2615,148843.0
2019-04-04 09:45:00,81.1,81.17,81.02,81.17,168537.0,60.2615,60.3135,60.202,60.3135,168537.0
2019-04-04 09:50:00,81.19,81.27,81.18,81.2,78681.0,60.3284,60.3878,60.3209,60.3358,78681.0
2019-04-04 09:55:00,81.2,81.23,81.15,81.21,67672.0,60.3358,60.3581,60.2986,60.3432,67672.0
2019-04-04 10:00:00,81.21,81.27,81.15,81.15,92226.0,60.3432,60.3878,60.2986,60.2986,92226.0
2019-04-04 10:05:00,81.15,81.18,81.05,81.07,56537.0,60.2986,60.3209,60.2243,60.2392,56537.0
2019-04-04 10:10:00,81.05,81.15,81.05,81.06,76413.0,60.2243,60.2986,60.2243,60.2318,76413.0
2019-04-04 10:15:00,81.06,81.11,81.01,81.09,84907.0,60.2318,60.2689,60.1946,60.254,84907.0
2019-04-04 10:20:00,81.09,81.16,81.08,81.1,67938.0,60.254,60.3061,60.2466,60.2615,67938.0
2019-04-04 10:25:00,81.1,81.15,81.09,81.13,102478.0,60.2615,60.2986,60.254,60.2838,102478.0
2019-04-04 10:30:00,81.14,81.14,81.03,81.11,116324.0,60.2912,60.2912,60.2095,60.2689,116324.0
2019-04-04 10:35:00,81.12,81.14,81.02,81.12,94431.0,60.2763,60.2912,60.202,60.2763,94431.0
2019-04-04 10:40:00,81.12,81.28,81.11,81.28,77043.0,60.2763,60.3952,60.2689,60.3952,77043.0
2019-04-04 10:45:00,81.27,81.29,81.21,81.26,50102.0,60.3878,60.4027,60.3432,60.3804,50102.0
2019-04-04 10:50:00,81.25,81.29,81.22,81.29,36721.0,60.3729,60.4027,60.3506,60.4027,36721.0
2019-04-04 10:55:00,81.3,81.37,81.29,81.34,69185.0,60.4101,60.4621,60.4027,60.4398,69185.0
2019-04-04 11:00:00,81.35,81.4,81.3,81.4,102762.0,60.4472,60.4844,60.4101,60.4844,102762.0
2019-04-04 11:05:00,81.4,81.41,81.33,81.36,100987.0,60.4844,60.4918,60.4324,60.4547,100987.0
2019-04-04 11:10:00,81.35,81.42,81.34,81.34,70102.0,60.4472,60.4993,60.4398,60.4398,70102.0
2019-04-04 11:15:00,81.34,81.37,81.24,81.25,55890.0,60.4398,60.4621,60.3655,60.3729,55890.0
2019-04-04 11:20:00,81.25,81.34,81.2,81.34,65837.0,60.3729,60.4398,60.3358,60.4398,65837.0
2019-04-04 11:25:00,81.34,81.44,81.33,81.42,59315.0,60.4398,60.5141,60.4324,60.4993,59315.0
2019-04-04 11:30:00,81.42,81.44,81.35,81.38,49066.0,60.4993,60.5141,60.4472,60.4695,49066.0
2019-04-04 11:35:00,81.38,81.58,81.37,81.56,128673.0,60.4695,60.6181,60.4621,60.6033,128673.0
2019-04-04 11:40:00,81.55,81.61,81.5,81.59,74338.0,60.5959,60.6404,60.5587,60.6256,74338.0
2019-04-04 11:45:00,81.6,81.6,81.53,81.54,65893.0,60.633,60.633,60.581,60.5884,65893.0
2019-04-04 11:50:00,81.54,81.58,81.52,81.55,126577.0,60.5884,60.6181,60.5736,60.5959,126577.0
2019-04-04 11:55:00,81.56,81.6,81.55,81.56,56753.0,60.6033,60.633,60.5959,60.6033,56753.0
2019-04-04 12:00:00,81.56,81.65,81.56,81.6,62952.0,60.6033,60.6702,60.6033,60.633,62952.0
2019-04-04 12:05:00,81.6,81.64,81.5,81.5,34880.0,60.633,60.6627,60.5587,60.5587,34880.0
2019-04-04 12:10:00,81.5,81.51,81.45,81.45,39151.0,60.5587,60.5661,60.5215,60.5215,39151.0
2019-04-04 12:15:00,81.46,81.49,81.38,81.47,54496.0,60.529,60.5513,60.4695,60.5364,54496.0
2019-04-04 12:20:00,81.47,81.6,81.46,81.56,48480.0,60.5364,60.633,60.529,60.6033,48480.0
2019-04-04 12:25:00,81.56,81.57,81.5,81.54,62446.0,60.6033,60.6107,60.5587,60.5884,62446.0
2019-04-04 12:30:00,81.53,81.55,81.49,81.51,58428.0,60.581,60.5959,60.5513,60.5661,58428.0
2019-04-04 12:35:00,81.52,81.61,81.51,81.6,52915.0,60.5736,60.6404,60.5661,60.633,52915.0
2019-04-04 12:40:00,81.6,81.67,81.57,81.64,51671.0,60.633,60.685,60.6107,60.6627,51671.0
2019-04-04 12:45:00,81.64,81.64,81.54,81.58,81322.0,60.6627,60.6627,60.5884,60.6181,81322.0
2019-04-04 12:50:00,81.58,81.66,81.57,81.65,47040.0,60.6181,60.6776,60.6107,60.6702,47040.0
2019-04-04 12:55:00,81.65,81.66,81.58,81.59,31478.0,60.6702,60.6776,60.6181,60.6256,31478.0
2019-04-04 13:00:00,81.58,81.59,81.48,81.51,35736.0,60.6181,60.6256,60.5438,60.5661,35736.0
2019-04-04 13:05:00,81.5,81.58,81.5,81.55,52174.0,60.5587,60.6181,60.5587,60.5959,52174.0
2019-04-04 13:10:00,81.55,81.57,81.5,81.51,42758.0,60.5959,60.6107,60.5587,60.5661,42758.0
2019-04-04 13:15:00,81.52,81.62,81.49,81.61,61252.0,60.5736,60.6479,60.5513,60.6404,61252.0
2019-04-04 13:20:00,81.61,81.67,81.6,81.66,51366.0,60.6404,60.685,60.633,60.6776,51366.0
2019-04-04 13:25:00,81.65,81.7,81.62,81.68,47967.0,60.6702,60.7073,60.6479,60.6924,47967.0
2019-04-04 13:30:00,81.69,81.71,81.67,81.7,29011.0,60.6999,60.7147,60.685,60.7073,29011.0
2019-04-04 13:35:00,81.71,81.79,81.7,81.76,86508.0,60.7147,60.7742,60.7073,60.7519,86508.0
2019-04-04 13:40:00,81.76,81.79,81.75,81.79,88951.0,60.7519,60.7742,60.7445,60.7742,88951.0
2019-04-04 13:45:00,81.78,81.85,81.77,81.77,76245.0,60.7668,60.8188,60.7593,60.7593,76245.0
2019-04-04 13:50:00,81.77,81.92,81.76,81.9,122766.0,60.7593,60.8708,60.7519,60.8559,122766.0
2019-04-04 13:55:00,81.91,81.96,81.89,81.92,107119.0,60.8634,60.9005,60.8485,60.8708,107119.0
2019-04-04 14:00:00,81.92,81.93,81.86,81.93,105823.0,60.8708,60.8782,60.8262,60.8782,105823.0
2019-04-04 14:05:00,81.94,82.08,81.94,82.08,635858.0,60.8856,60.9897,60.8856,60.9897,635858.0
2019-04-04 14:10:00,82.07,82.07,82.01,82.01,120235.0,60.9822,60.9822,60.9377,60.9377,120235.0
2019-04-04 14:15:00,82.0,82.0,81.86,81.89,91695.0,60.9302,60.9302,60.8262,60.8485,91695.0
2019-04-04 14:20:00,81.89,81.93,81.84,81.84,59031.0,60.8485,60.8782,60.8113,60.8113,59031.0
2019-04-04 14:25:00,81.84,81.85,81.74,81.77,58548.0,60.8113,60.8188,60.737,60.7593,58548.0
2019-04-04 14:30:00,81.76,81.82,81.71,81.78,51782.0,60.7519,60.7965,60.7147,60.7668,51782.0
2019-04-04 14:35:00,81.77,81.81,81.77,81.8,48799.0,60.7593,60.789,60.7593,60.7816,48799.0
2019-04-04 14:40:00,81.81,81.85,81.78,81.8,63479.0,60.789,60.8188,60.7668,60.7816,63479.0
2019-04-04 14:45:00,81.8,81.85,81.8,81.84,49213.0,60.7816,60.8188,60.7816,60.8113,49213.0
2019-04-04 14:50:00,81.83,81.85,81.79,81.85,58381.0,60.8039,60.8188,60.7742,60.8188,58381.0
2019-04-04 14:55:00,81.84,81.85,81.79,81.83,49146.0,60.8113,60.8188,60.7742,60.8039,49146.0
2019-04-04 15:00:00,81.83,81.86,81.76,81.77,53869.0,60.8039,60.8262,60.7519,60.7593,53869.0
2019-04-04 15:05:00,81.77,81.81,81.71,81.74,72451.0,60.7593,60.789,60.7147,60.737,72451.0
2019-04-04 15:10:00,81.73,81.79,81.72,81.79,104033.0,60.7296,60.7742,60.7222,60.7742,104033.0
2019-04-04 15:15:00,81.79,81.87,81.77,81.84,89032.0,60.7742,60.8336,60.7593,60.8113,89032.0
2019-04-04 15:20:00,81.85,81.87,81.79,81.87,82615.0,60.8188,60.8336,60.7742,60.8336,82615.0
2019-04-04 15:25:00,81.86,81.87,81.81,81.85,84783.0,60.8262,60.8336,60.789,60.8188,84783.0
2019-04-04 15:30:00,81.85,81.91,81.85,81.87,196379.0,60.8188,60.8634,60.8188,60.8336,196379.0
2019-04-04 15:35:00,81.87,81.92,81.85,81.89,83291.0,60.8336,60.8708,60.8188,60.8485,83291.0
2019-04-04 15:40:00,81.9,81.95,81.82,81.88,238687.0,60.8559,60.8931,60.7965,60.8411,238687.0
2019-04-04 15:45:00,81.88,81.94,81.86,81.91,212087.0,60.8411,60.8856,60.8262,60.8634,212087.0
2019-04-04 15:50:00,81.91,81.98,81.91,81.94,226779.0,60.8634,60.9154,60.8634,60.8856,226779.0
2019-04-04 15:55:00,81.95,82.06,81.93,82.04,755783.0,60.8931,60.9748,60.8782,60.9599,755783.0
2019-04-05 09:30:00,82.15,82.4,82.09,82.12,294956.0,61.0417,61.2274,60.9971,61.0194,294956.0
2019-04-05 09:35:00,82.12,82.21,82.01,82.1,92867.0,61.0194,61.0863,60.9377,61.0045,92867.0
2019-04-05 09:40:00,82.11,82.11,81.95,82.0,118464.0,61.012,61.012,60.8931,60.9302,118464.0
2019-04-05 09:45:00,82.01,82.15,82.0,82.13,140370.0,60.9377,61.0417,60.9302,61.0268,140370.0
2019-04-05 09:50:00,82.13,82.19,82.09,82.17,196628.0,61.0268,61.0714,60.9971,61.0565,196628.0
2019-04-05 09:55:00,82.16,82.21,82.12,82.2,102326.0,61.0491,61.0863,61.0194,61.0788,102326.0
2019-04-05 10:00:00,82.21,82.22,82.16,82.17,68268.0,61.0863,61.0937,61.0491,61.0565,68268.0
2019-04-05 10:05:00,82.18,82.27,82.17,82.25,144266.0,61.064,61.1308,61.0565,61.116,144266.0
2019-04-05 10:10:00,82.23,82.24,82.17,82.22,163887.0,61.1011,61.1086,61.0565,61.0937,163887.0
2019-04-05 10:15:00,82.22,82.26,82.2,82.26,125343.0,61.0937,61.1234,61.0788,61.1234,125343.0
2019-04-05 10:20:00,82.26,82.29,82.2,82.23,88880.0,61.1234,61.1457,61.0788,61.1011,88880.0
2019-04-05 10:25:00,82.23,82.25,82.1,82.11,156331.0,61.1011,61.116,61.0045,61.012,156331.0
2019-04-05 10:30:00,82.12,82.22,82.11,82.19,102059.0,61.0194,61.0937,61.012,61.0714,102059.0
2019-04-05 10:35:00,82.19,82.19,82.1,82.16,81306.0,61.0714,61.0714,61.0045,61.0491,81306.0
2019-04-05 10:40:00,82.16,82.22,82.16,82.2,80598.0,61.0491,61.0937,61.0491,61.0788,80598.0
2019-04-05 10:45:00,82.19,82.25,82.17,82.24,53246.0,61.0714,61.116,61.0565,61.1086,53246.0
2019-04-05 10:50:00,82.24,82.31,82.23,82.3,171071.0,61.1086,61.1606,61.1011,61.1531,171071.0
2019-04-05 10:55:00,82.3,82.31,82.15,82.17,69760.0,61.1531,61.1606,61.0417,61.0565,69760.0
2019-04-05 11:00:00,82.17,82.22,82.12,82.13,77006.0,61.0565,61.0937,61.0194,61.0268,77006.0
2019-04-05 11:05:00,82.13,82.26,82.12,82.25,68445.0,61.0268,61.1234,61.0194,61.116,68445.0
2019-04-05 11:10:00,82.25,82.33,82.24,82.29,176132.0,61.116,61.1754,61.1086,61.1457,176132.0
2019-04-05 11:15:00,82.29,82.29,82.22,82.23,82796.0,61.1457,61.1457,61.0937,61.1011,82796.0
2019-04-05 11:20:00,82.23,82.29,82.2,82.27,67350.0,61.1011,61.1457,61.0788,61.1308,67350.0
2019-04-05 11:25:00,82.27,82.31,82.18,82.31,110160.0,61.1308,61.1606,61.064,61.1606,110160.0
2019-04-05 11:30:00,82.31,82.37,82.28,82.33,169509.0,61.1606,61.2052,61.1383,61.1754,169509.0
2019-04-05 11:35:00,82.33,82.46,82.32,82.45,115030.0,61.1754,61.272,61.168,61.2646,115030.0
2019-04-05 11:40:00,82.45,82.53,82.45,82.48,281445.0,61.2646,61.324,61.2646,61.2869,281445.0
2019-04-05 11:45:00,82.49,82.5,82.38,82.4,77295.0,61.2943,61.3018,61.2126,61.2274,77295.0
2019-04-05 11:50:00,82.4,82.47,82.37,82.45,82042.0,61.2274,61.2795,61.2052,61.2646,82042.0
2019-04-05 11:55:00,82.45,82.47,82.39,82.4,100954.0,61.2646,61.2795,61.22,61.2274,100954.0
2019-04-05 12:00:00,82.4,82.45,82.38,82.42,90665.0,61.2274,61.2646,61.2126,61.2423,90665.0
2019-04-05 12:05:00,82.42,82.42,82.38,82.38,66989.0,61.2423,61.2423,61.2126,61.2126,66989.0
2019-04-05 12:10:00,82.38,82.39,82.3,82.33,93167.0,61.2126,61.22,61.1531,61.1754,93167.0
2019-04-05 12:15:00,82.33,82.36,82.28,82.29,109649.0,61.1754,61.1977,61.1383,61.1457,109649.0
2019-04-05 12:20:00,82.3,82.31,82.27,82.29,67490.0,61.1531,61.1606,61.1308,61.1457,67490.0
2019-04-05 12:25:00,82.29,82.31,82.26,82.3,98263.0,61.1457,61.1606,61.1234,61.1531,98263.0
2019-04-05 12:30:00,82.3,82.32,82.25,82.29,66118.0,61.1531,61.168,61.116,61.1457,66118.0
2019-04-05 12:35:00,82.3,82.32,82.14,82.16,124517.0,61.1531,61.168,61.0343,61.0491,124517.0
2019-04-05 12:40:00,82.16,82.16,82.11,82.13,49678.0,61.0491,61.0491,61.012,61.0268,49678.0
2019-04-05 12:45:00,82.14,82.26,82.13,82.23,58803.0,61.0343,61.1234,61.0268,61.1011,58803.0
2019-04-05 12:50:00,82.23,82.26,82.21,82.26,33791.0,61.1011,61.1234,61.0863,61.1234,33791.0
2019-04-05 12:55:00,82.26,82.31,82.24,82.29,58866.0,61.1234,61.1606,61.1086,61.1457,58866.0
2019-04-05 13:00:00,82.28,82.32,82.27,82.28,59414.0,61.1383,61.168,61.1308,61.1383,59414.0
2019-04-05 13:05:00,82.28,82.31,82.23,82.3,48012.0,61.1383,61.1606,61.1011,61.1531,48012.0
2019-04-05 13:10:00,82.3,82.32,82.27,82.29,38112.0,61.1531,61.168,61.1308,61.1457,38112.0
2019-04-05 13:15:00,82.3,82.31,82.29,82.31,56914.0,61.1531,61.1606,61.1457,61.1606,56914.0
2019-04-05 13:20:00,82.3,82.31,82.27,82.27,41017.0,61.1531,61.1606,61.1308,61.1308,41017.0
2019-04-05 13:25:00,82.27,82.31,82.27,82.3,43221.0,61.1308,61.1606,61.1308,61.1531,43221.0
2019-04-05 13:30:00,82.3,82.32,82.28,82.31,71957.0,61.1531,61.168,61.1383,61.1606,71957.0
2019-04-05 13:35:00,82.31,82.36,82.3,82.33,40542.0,61.1606,61.1977,61.1531,61.1754,40542.0
2019-04-05 13:40:00,82.34,82.35,82.32,82.34,108429.0,61.1829,61.1903,61.168,61.1829,108429.0
2019-04-05 13:45:00,82.33,82.34,82.31,82.32,90910.0,61.1754,61.1829,61.1606,61.168,90910.0
2019-04-05 13:50:00,82.33,82.38,82.31,82.36,47148.0,61.1754,61.2126,61.1606,61.1977,47148.0
2019-04-05 13:55:00,82.36,82.44,82.34,82.42,71163.0,61.1977,61.2572,61.1829,61.2423,71163.0
2019-04-05 14:00:00,82.43,82.48,82.42,82.48,90514.0,61.2497,61.2869,61.2423,61.2869,90514.0
2019-04-05 14:05:00,82.47,82.48,82.37,82.38,52819.0,61.2795,61.2869,61.2052,61.2126,52819.0
2019-04-05 14:10:00,82.39,82.39,82.35,82.38,48641.0,61.22,61.22,61.1903,61.2126,48641.0
2019-04-05 14:15:00,82.38,82.43,82.37,82.41,48778.0,61.2126,61.2497,61.2052,61.2349,48778.0
2019-04-05 14:20:00,82.41,82.42,82.33,82.37,49077.0,61.2349,61.2423,61.1754,61.2052,49077.0
2019-04-05 14:25:00,82.37,82.39,82.35,82.39,50615.0,61.2052,61.22,61.1903,61.22,50615.0
2019-04-05 14:30:00,82.38,82.41,82.36,82.41,63166.0,61.2126,61.2349,61.1977,61.2349,63166.0
2019-04-05 14:35:00,82.41,82.46,82.4,82.45,49225.0,61.2349,61.272,61.2274,61.2646,49225.0
2019-04-05 14:40:00,82.46,82.47,82.43,82.44,59802.0,61.272,61.2795,61.2497,61.2572,59802.0
2019-04-05 14:45:00,82.44,82.45,82.39,82.4,87368.0,61.2572,61.2646,61.22,61.2274,87368.0
2019-04-05 14:50:00,82.41,82.42,82.37,82.41,46379.0,61.2349,61.2423,61.2052,61.2349,46379.0
2019-04-05 14:55:00,82.4,82.43,82.38,82.4,59416.0,61.2274,61.2497,61.2126,61.2274,59416.0
2019-04-05 15:00:00,82.4,82.48,82.4,82.47,56867.0,61.2274,61.2869,61.2274,61.2795,56867.0
2019-04-05 15:05:00,82.47,82.48,82.41,82.44,75303.0,61.2795,61.2869,61.2349,61.2572,75303.0
2019-04-05 15:10:00,82.44,82.45,82.39,82.41,120626.0,61.2572,61.2646,61.22,61.2349,120626.0
2019-04-05 15:15:00,82.41,82.43,82.37,82.42,66679.0,61.2349,61.2497,61.2052,61.2423,66679.0
2019-04-05 15:20:00,82.43,82.5,82.42,82.49,93746.0,61.2497,61.3018,61.2423,61.2943,93746.0
2019-04-05 15:25:00,82.48,82.52,82.48,82.48,88263.0,61.2869,61.3166,61.2869,61.2869,88263.0
2019-04-05 15:30:00,82.48,82.53,82.46,82.47,150795.0,61.2869,61.324,61.272,61.2795,150795.0
2019-04-05 15:35:00,82.48,82.48,82.39,82.43,138057.0,61.2869,61.2869,61.22,61.2497,138057.0
2019-04-05 15:40:00,82.43,82.45,82.36,82.37,133719.0,61.2497,61.2646,61.1977,61.2052,133719.0
2019-04-05 15:45:00,82.36,82.4,82.33,82.37,175305.0,61.1977,61.2274,61.1754,61.2052,175305.0
2019-04-05 15:50:00,82.37,82.4,82.31,82.36,327301.0,61.2052,61.2274,61.1606,61.1977,327301.0
2019-04-05 15:55:00,82.36,82.51,82.34,82.5,646919.0,61.1977,61.3092,61.1829,61.3018,646919.0
2019-04-08 09:30:00,82.67,83.03,82.66,82.94,685469.0,61.4281,61.6956,61.4206,61.6287,685469.0
2019-04-08 09:35:00,82.96,83.07,82.88,82.92,281099.0,61.6436,61.7253,61.5841,61.6138,281099.0
2019-04-08 09:40:00,82.92,83.09,82.84,82.97,143266.0,61.6138,61.7402,61.5544,61.651,143266.0
2019-04-08 09:45:00,82.97,83.05,82.81,82.81,124089.0,61.651,61.7104,61.5321,61.5321,124089.0
2019-04-08 09:50:00,82.81,82.84,82.68,82.72,154301.0,61.5321,61.5544,61.4355,61.4652,154301.0
2019-04-08 09:55:00,82.74,82.78,82.59,82.6,86980.0,61.4801,61.5098,61.3686,61.3761,86980.0
2019-04-08 10:00:00,82.6,82.84,82.59,82.81,81672.0,61.3761,61.5544,61.3686,61.5321,81672.0
2019-04-08 10:05:00,82.81,82.87,82.77,82.8,61141.0,61.5321,61.5767,61.5024,61.5247,61141.0
2019-04-08 10:10:00,82.81,82.9,82.81,82.88,83575.0,61.5321,61.599,61.5321,61.5841,83575.0
2019-04-08 10:15:00,82.88,83.07,82.85,83.06,119769.0,61.5841,61.7253,61.5618,61.7179,119769.0
2019-04-08 10:20:00,83.06,83.13,83.05,83.13,79842.0,61.7179,61.7699,61.7104,61.7699,79842.0
2019-04-08 10:25:00,83.13,83.2,83.07,83.18,101165.0,61.7699,61.8219,61.7253,61.807,101165.0
2019-04-08 10:30:00,83.18,83.2,83.08,83.12,122789.0,61.807,61.8219,61.7327,61.7624,122789.0
2019-04-08 10:35:00,83.12,83.12,83.04,83.09,94957.0,61.7624,61.7624,61.703,61.7402,94957.0
2019-04-08 10:40:00,83.09,83.11,82.96,82.97,95323.0,61.7402,61.755,61.6436,61.651,95323.0
2019-04-08 10:45:00,82.97,82.99,82.86,82.88,64033.0,61.651,61.6658,61.5692,61.5841,64033.0
2019-04-08 10:50:00,82.88,82.93,82.87,82.92,35326.0,61.5841,61.6213,61.5767,61.6138,35326.0
2019-04-08 10:55:00,82.92,82.93,82.8,82.83,51718.0,61.6138,61.6213,61.5247,61.547,51718.0
2019-04-08 11:00:00,82.83,82.89,82.82,82.83,63235.0,61.547,61.5915,61.5395,61.547,63235.0
2019-04-08 11:05:00,82.83,82.86,82.77,82.78,61727.0,61.547,61.5692,61.5024,61.5098,61727.0
2019-04-08 11:10:00,82.79,82.84,82.68,82.7,65761.0,61.5172,61.5544,61.4355,61.4504,65761.0
2019-04-08 11:15:00,82.71,82.74,82.6,82.61,53418.0,61.4578,61.4801,61.3761,61.3835,53418.0
2019-04-08 11:20:00,82.6,82.79,82.59,82.76,64483.0,61.3761,61.5172,61.3686,61.4949,64483.0
2019-04-08 11:25:00,82.75,82.75,82.66,82.67,45897.0,61.4875,61.4875,61.4206,61.4281,45897.0
2019-04-08 11:30:00,82.67,82.87,82.67,82.86,56900.0,61.4281,61.5767,61.4281,61.5692,56900.0
2019-04-08 11:35:00,82.86,82.88,82.78,82.78,46118.0,61.5692,61.5841,61.5098,61.5098,46118.0
2019-04-08 11:40:00,82.78,82.83,82.77,82.8,40459.0,61.5098,61.547,61.5024,61.5247,40459.0
2019-04-08 11:45:00,82.81,82.93,82.8,82.9,118379.0,61.5321,61.6213,61.5247,61.599,118379.0
2019-04-08 11:50:00,82.9,82.9,82.82,82.87,32875.0,61.599,61.599,61.5395,61.5767,32875.0
2019-04-08 11:55:00,82.86,82.86,82.8,82.84,41274.0,61.5692,61.5692,61.5247,61.5544,41274.0
2019-04-08 12:00:00,82.84,82.89,82.79,82.84,84723.0,61.5544,61.5915,61.5172,61.5544,84723.0
2019-04-08 12:05:00,82.84,82.88,82.81,82.84,44442.0,61.5544,61.5841,61.5321,61.5544,44442.0
2019-04-08 12:10:00,82.85,82.87,82.81,82.83,41741.0,61.5618,61.5767,61.5321,61.547,41741.0
2019-04-08 12:15:00,82.83,82.9,82.82,82.89,42548.0,61.547,61.599,61.5395,61.5915,42548.0
2019-04-08 12:20:00,82.89,82.91,82.85,82.87,66575.0,61.5915,61.6064,61.5618,61.5767,66575.0
2019-04-08 12:25:00,82.87,82.93,82.87,82.93,37112.0,61.5767,61.6213,61.5767,61.6213,37112.0
2019-04-08 12:30:00,82.92,82.94,82.83,82.86,44938.0,61.6138,61.6287,61.547,61.5692,44938.0
2019-04-08 12:35:00,82.86,82.91,82.85,82.9,44371.0,61.5692,61.6064,61.5618,61.599,44371.0
2019-04-08 12:40:00,82.91,82.95,82.89,82.91,46772.0,61.6064,61.6361,61.5915,61.6064,46772.0
2019-04-08 12:45:00,82.91,82.92,82.88,82.88,24724.0,61.6064,61.6138,61.5841,61.5841,24724.0
2019-04-08 12:50:00,82.89,82.95,82.88,82.89,35986.0,61.5915,61.6361,61.5841,61.5915,35986.0
2019-04-08 12:55:00,82.9,82.94,82.9,82.92,31399.0,61.599,61.6287,61.599,61.6138,31399.0
2019-04-08 13:00:00,82.92,82.93,82.88,82.9,50926.0,61.6138,61.6213,61.5841,61.599,50926.0
2019-04-08 13:05:00,82.89,82.91,82.86,82.87,34043.0,61.5915,61.6064,61.5692,61.5767,34043.0
2019-04-08 13:10:00,82.87,82.89,82.83,82.86,38087.0,61.5767,61.5915,61.547,61.5692,38087.0
2019-04-08 13:15:00,82.85,82.89,82.83,82.88,32078.0,61.5618,61.5915,61.547,61.5841,32078.0
2019-04-08 13:20:00,82.88,82.91,82.86,82.9,27407.0,61.5841,61.6064,61.5692,61.599,27407.0
2019-04-08 13:25:00,82.9,82.94,82.89,82.92,30436.0,61.599,61.6287,61.5915,61.6138,30436.0
2019-04-08 13:30:00,82.92,82.93,82.87,82.9,41675.0,61.6138,61.6213,61.5767,61.599,41675.0
2019-04-08 13:35:00,82.89,82.9,82.85,82.88,30755.0,61.5915,61.599,61.5618,61.5841,30755.0
2019-04-08 13:40:00,82.88,82.89,82.84,82.85,34587.0,61.5841,61.5915,61.5544,61.5618,34587.0
2019-04-08 13:45:00,82.86,82.88,82.84,82.84,28291.0,61.5692,61.5841,61.5544,61.5544,28291.0
2019-04-08 13:50:00,82.84,82.88,82.82,82.87,55496.0,61.5544,61.5841,61.5395,61.5767,55496.0
2019-04-08 13:55:00,82.86,82.87,82.84,82.86,40259.0,61.5692,61.5767,61.5544,61.5692,40259.0
2019-04-08 14:00:00,82.87,82.87,82.74,82.76,73871.0,61.5767,61.5767,61.4801,61.4949,73871.0
2019-04-08 14:05:00,82.77,82.84,82.74,82.84,48719.0,61.5024,61.5544,61.4801,61.5544,48719.0
2019-04-08 14:10:00,82.84,82.85,82.8,82.81,21024.0,61.5544,61.5618,61.5247,61.5321,21024.0
2019-04-08 14:15:00,82.81,82.82,82.77,82.78,48078.0,61.5321,61.5395,61.5024,61.5098,48078.0
2019-04-08 14:20:00,82.78,82.79,82.73,82.78,27215.0,61.5098,61.5172,61.4727,61.5098,27215.0
2019-04-08 14:25:00,82.78,82.83,82.75,82.8,59970.0,61.5098,61.547,61.4875,61.5247,59970.0
2019-04-08 14:30:00,82.79,82.84,82.77,82.83,39702.0,61.5172,61.5544,61.5024,61.547,39702.0
2019-04-08 14:35:00,82.83,82.89,82.82,82.86,61709.0,61.547,61.5915,61.5395,61.5692,61709.0
2019-04-08 14:40:00,82.87,82.87,82.78,82.82,32278.0,61.5767,61.5767,61.5098,61.5395,32278.0
2019-04-08 14:45:00,82.81,82.82,82.78,82.81,31002.0,61.5321,61.5395,61.5098,61.5321,31002.0
2019-04-08 14:50:00,82.81,82.87,82.8,82.86,44196.0,61.5321,61.5767,61.5247,61.5692,44196.0
2019-04-08 14:55:00,82.86,82.87,82.84,82.87,55820.0,61.5692,61.5767,61.5544,61.5767,55820.0
2019-04-08 15:00:00,82.86,82.88,82.84,82.86,72167.0,61.5692,61.5841,61.5544,61.5692,72167.0
2019-04-08 15:05:00,82.86,82.86,82.82,82.84,44614.0,61.5692,61.5692,61.5395,61.5544,44614.0
2019-04-08 15:10:00,82.85,82.89,82.84,82.86,76415.0,61.5618,61.5915,61.5544,61.5692,76415.0
2019-04-08 15:15:00,82.87,82.91,82.86,82.91,63278.0,61.5767,61.6064,61.5692,61.6064,63278.0
2019-04-08 15:20:00,82.91,82.92,82.86,82.86,64098.0,61.6064,61.6138,61.5692,61.5692,64098.0
2019-04-08 15:25:00,82.86,82.87,82.84,82.85,55426.0,61.5692,61.5767,61.5544,61.5618,55426.0
2019-04-08 15:30:00,82.86,82.9,82.8,82.86,144364.0,61.5692,61.599,61.5247,61.5692,144364.0
2019-04-08 15:35:00,82.86,82.94,82.85,82.92,75369.0,61.5692,61.6287,61.5618,61.6138,75369.0
2019-04-08 15:40:00,82.92,82.96,82.9,82.92,92248.0,61.6138,61.6436,61.599,61.6138,92248.0
2019-04-08 15:45:00,82.92,82.93,82.85,82.88,379794.0,61.6138,61.6213,61.5618,61.5841,379794.0
2019-04-08 15:50:00,82.88,82.96,82.86,82.95,287481.0,61.5841,61.6436,61.5692,61.6361,287481.0
2019-04-08 15:55:00,82.96,83.0,82.91,82.98,735747.0,61.6436,61.6733,61.6064,61.6584,735747.0
2019-04-09 09:30:00,82.52,82.58,81.89,81.91,403437.0,61.3166,61.3612,60.8485,60.8634,403437.0
2019-04-09 09:35:00,81.9,82.15,81.81,82.09,141613.0,60.8559,61.0417,60.789,60.9971,141613.0
2019-04-09 09:40:00,82.08,82.11,81.93,82.06,111880.0,60.9897,61.012,60.8782,60.9748,111880.0
2019-04-09 09:45:00,82.06,82.08,81.9,81.95,103134.0,60.9748,60.9897,60.8559,60.8931,103134.0
2019-04-09 09:50:00,81.95,82.11,81.95,82.0,126974.0,60.8931,61.012,60.8931,60.9302,126974.0
2019-04-09 09:55:00,81.99,82.02,81.84,81.88,80408.0,60.9228,60.9451,60.8113,60.8411,80408.0
2019-04-09 10:00:00,81.89,81.91,81.76,81.8,112076.0,60.8485,60.8634,60.7519,60.7816,112076.0
2019-04-09 10:05:00,81.79,81.99,81.79,81.96,110914.0,60.7742,60.9228,60.7742,60.9005,110914.0
2019-04-09 10:10:00,81.96,82.02,81.92,81.92,72934.0,60.9005,60.9451,60.8708,60.8708,72934.0
2019-04-09 10:15:00,81.92,82.03,81.9,82.01,64229.0,60.8708,60.9525,60.8559,60.9377,64229.0
2019-04-09 10:20:00,82.02,82.16,82.0,82.16,57302.0,60.9451,61.0491,60.9302,61.0491,57302.0
2019-04-09 10:25:00,82.16,82.2,82.13,82.13,66899.0,61.0491,61.0788,61.0268,61.0268,66899.0
2019-04-09 10:30:00,82.14,82.17,82.07,82.13,99311.0,61.0343,61.0565,60.9822,61.0268,99311.0
2019-04-09 10:35:00,82.14,82.25,82.1,82.19,93158.0,61.0343,61.116,61.0045,61.0714,93158.0
2019-04-09 10:40:00,82.2,82.21,82.05,82.05,81437.0,61.0788,61.0863,60.9674,60.9674,81437.0
2019-04-09 10:45:00,82.05,82.08,81.95,81.97,116161.0,60.9674,60.9897,60.8931,60.9079,116161.0
2019-04-09 10:50:00,81.97,82.07,81.94,82.03,62668.0,60.9079,60.9822,60.8856,60.9525,62668.0
2019-04-09 10:55:00,82.03,82.09,81.96,82.05,58475.0,60.9525,60.9971,60.9005,60.9674,58475.0
2019-04-09 11:00:00,82.06,82.1,82.0,82.06,47500.0,60.9748,61.0045,60.9302,60.9748,47500.0
2019-04-09 11:05:00,82.06,82.1,82.03,82.04,31415.0,60.9748,61.0045,60.9525,60.9599,31415.0
2019-04-09 11:10:00,82.04,82.04,81.9,81.94,63053.0,60.9599,60.9599,60.8559,60.8856,63053.0
2019-04-09 11:15:00,81.95,81.98,81.89,81.89,63894.0,60.8931,60.9154,60.8485,60.8485,63894.0
2019-04-09 11:20:00,81.9,82.03,81.88,81.89,72955.0,60.8559,60.9525,60.8411,60.8485,72955.0
2019-04-09 11:25:00,81.88,81.98,81.87,81.95,45175.0,60.8411,60.9154,60.8336,60.8931,45175.0
2019-04-09 11:30:00,81.95,82.05,81.89,81.9,68025.0,60.8931,60.9674,60.8485,60.8559,68025.0
2019-04-09 11:35:00,81.91,81.93,81.87,81.9,37725.0,60.8634,60.8782,60.8336,60.8559,37725.0
2019-04-09 11:40:00,81.89,81.99,81.88,81.95,39119.0,60.8485,60.9228,60.8411,60.8931,39119.0
2019-04-09 11:45:00,81.94,82.02,81.91,82.01,40417.0,60.8856,60.9451,60.8634,60.9377,40417.0
2019-04-09 11:50:00,82.0,82.0,81.96,82.0,45990.0,60.9302,60.9302,60.9005,60.9302,45990.0
2019-04-09 11:55:00,82.0,82.08,81.97,82.06,74394.0,60.9302,60.9897,60.9079,60.9748,74394.0
2019-04-09 12:00:00,82.06,82.15,82.05,82.14,83797.0,60.9748,61.0417,60.9674,61.0343,83797.0
2019-04-09 12:05:00,82.14,82.19,82.13,82.19,39685.0,61.0343,61.0714,61.0268,61.0714,39685.0
2019-04-09 12:10:00,82.19,82.24,82.11,82.21,41162.0,61.0714,61.1086,61.012,61.0863,41162.0
2019-04-09 12:15:00,82.21,82.25,82.2,82.21,56961.0,61.0863,61.116,61.0788,61.0863,56961.0
2019-04-09 12:20:00,82.22,82.25,82.18,82.2,42953.0,61.0937,61.116,61.064,61.0788,42953.0
2019-04-09 12:25:00,82.21,82.23,82.12,82.13,43987.0,61.0863,61.1011,61.0194,61.0268,43987.0
2019-04-09 12:30:00,82.13,82.18,82.13,82.13,33266.0,61.0268,61.064,61.0268,61.0268,33266.0
2019-04-09 12:35:00,82.13,82.15,82.08,82.13,35384.0,61.0268,61.0417,60.9897,61.0268,35384.0
2019-04-09 12:40:00,82.12,82.23,82.12,82.22,73527.0,61.0194,61.1011,61.0194,61.0937,73527.0
2019-04-09 12:45:00,82.21,82.25,82.18,82.18,34612.0,61.0863,61.116,61.064,61.064,34612.0
2019-04-09 12:50:00,82.18,82.2,82.17,82.18,17782.0,61.064,61.0788,61.0565,61.064,17782.0
2019-04-09 12:55:00,82.18,82.19,82.1,82.11,66405.0,61.064,61.0714,61.0045,61.012,66405.0
2019-04-09 13:00:00,82.1,82.12,82.06,82.11,33412.0,61.0045,61.0194,60.9748,61.012,33412.0
2019-04-09 13:05:00,82.11,82.13,82.06,82.09,58862.0,61.012,61.0268,60.9748,60.9971,58862.0
2019-04-09 13:10:00,82.1,82.11,82.07,82.11,41568.0,61.0045,61.012,60.9822,61.012,41568.0
2019-04-09 13:15:00,82.11,82.13,82.07,82.08,38136.0,61.012,61.0268,60.9822,60.9897,38136.0
2019-04-09 13:20:00,82.08,82.09,82.01,82.01,73263.0,60.9897,60.9971,60.9377,60.9377,73263.0
2019-04-09 13:25:00,82.02,82.03,81.97,81.99,46825.0,60.9451,60.9525,60.9079,60.9228,46825.0
2019-04-09 13:30:00,81.99,82.01,81.95,82.01,33203.0,60.9228,60.9377,60.8931,60.9377,33203.0
2019-04-09 13:35:00,82.0,82.05,81.99,82.03,49578.0,60.9302,60.9674,60.9228,60.9525,49578.0
2019-04-09 13:40:00,82.04,82.06,81.99,82.01,29294.0,60.9599,60.9748,60.9228,60.9377,29294.0
2019-04-09 13:45:00,82.01,82.02,81.94,81.95,55776.0,60.9377,60.9451,60.8856,60.8931,55776.0
2019-04-09 13:50:00,81.95,81.96,81.92,81.94,43673.0,60.8931,60.9005,60.8708,60.8856,43673.0
2019-04-09 13:55:00,81.94,81.99,81.91,81.98,26009.0,60.8856,60.9228,60.8634,60.9154,26009.0
2019-04-09 14:00:00,81.98,81.98,81.92,81.93,61455.0,60.9154,60.9154,60.8708,60.8782,61455.0
2019-04-09 14:05:00,81.93,81.94,81.88,81.93,44125.0,60.8782,60.8856,60.8411,60.8782,44125.0
2019-04-09 14:10:00,81.93,81.98,81.9,81.98,33835.0,60.8782,60.9154,60.8559,60.9154,33835.0
2019-04-09 14:15:00,81.98,82.02,81.97,81.99,26402.0,60.9154,60.9451,60.9079,60.9228,26402.0
2019-04-09 14:20:00,81.98,81.99,81.91,81.91,35340.0,60.9154,60.9228,60.8634,60.8634,35340.0
2019-04-09 14:25:00,81.91,81.93,81.89,81.92,50073.0,60.8634,60.8782,60.8485,60.8708,50073.0
2019-04-09 14:30:00,81.92,81.97,81.91,81.92,40330.0,60.8708,60.9079,60.8634,60.8708,40330.0
2019-04-09 14:35:00,81.93,82.0,81.91,81.99,42633.0,60.8782,60.9302,60.8634,60.9228,42633.0
2019-04-09 14:40:00,81.99,81.99,81.85,81.86,81013.0,60.9228,60.9228,60.8188,60.8262,81013.0
2019-04-09 14:45:00,81.86,81.93,81.85,81.92,42235.0,60.8262,60.8782,60.8188,60.8708,42235.0
2019-04-09 14:50:00,81.92,81.95,81.86,81.88,48529.0,60.8708,60.8931,60.8262,60.8411,48529.0
2019-04-09 14:55:00,81.87,81.89,81.81,81.86,50300.0,60.8336,60.8485,60.789,60.8262,50300.0
2019-04-09 15:00:00,81.87,81.91,81.85,81.9,55150.0,60.8336,60.8634,60.8188,60.8559,55150.0
2019-04-09 15:05:00,81.89,81.91,81.84,81.9,76061.0,60.8485,60.8634,60.8113,60.8559,76061.0
2019-04-09 15:10:00,81.9,81.91,81.87,81.89,70972.0,60.8559,60.8634,60.8336,60.8485,70972.0
2019-04-09 15:15:00,81.88,81.91,81.83,81.84,59736.0,60.8411,60.8634,60.8039,60.8113,59736.0
2019-04-09 15:20:00,81.85,81.87,81.82,81.84,70311.0,60.8188,60.8336,60.7965,60.8113,70311.0
2019-04-09 15:25:00,81.83,81.86,81.8,81.82,101602.0,60.8039,60.8262,60.7816,60.7965,101602.0
2019-04-09 15:30:00,81.83,81.96,81.82,81.94,141210.0,60.8039,60.9005,60.7965,60.8856,141210.0
2019-04-09 15:35:00,81.94,81.97,81.91,81.96,106573.0,60.8856,60.9079,60.8634,60.9005,106573.0
2019-04-09 15:40:00,81.97,81.98,81.87,81.91,88105.0,60.9079,60.9154,60.8336,60.8634,88105.0
2019-04-09 15:45:00,81.9,82.07,81.9,82.01,187082.0,60.8559,60.9822,60.8559,60.9377,187082.0
2019-04-09 15:50:00,82.01,82.02,81.87,81.89,370044.0,60.9377,60.9451,60.8336,60.8485,370044.0
2019-04-09 15:55:00,81.88,81.96,81.74,81.96,884257.0,60.8411,60.9005,60.737,60.9005,884257.0
2019-04-10 09:30:00,81.93,81.98,81.66,81.96,417327.0,60.8782,60.9154,60.6776,60.9005,417327.0
2019-04-10 09:35:00,81.96,82.08,81.83,81.85,191983.0,60.9005,60.9897,60.8039,60.8188,191983.0
2019-04-10 09:40:00,81.84,81.99,81.79,81.79,141042.0,60.8113,60.9228,60.7742,60.7742,141042.0
2019-04-10 09:45:00,81.79,81.94,81.76,81.78,162488.0,60.7742,60.8856,60.7519,60.7668,162488.0
2019-04-10 09:50:00,81.77,81.92,81.7,81.88,110107.0,60.7593,60.8708,60.7073,60.8411,110107.0
2019-04-10 09:55:00,81.89,81.97,81.87,81.9,109052.0,60.8485,60.9079,60.8336,60.8559,109052.0
2019-04-10 10:00:00,81.9,82.02,81.88,81.94,172497.0,60.8559,60.9451,60.8411,60.8856,172497.0
2019-04-10 10:05:00,81.95,82.0,81.89,81.96,91000.0,60.8931,60.9302,60.8485,60.9005,91000.0
2019-04-10 10:10:00,81.96,82.01,81.93,81.99,137480.0,60.9005,60.9377,60.8782,60.9228,137480.0
2019-04-10 10:15:00,81.99,82.0,81.92,81.94,61166.0,60.9228,60.9302,60.8708,60.8856,61166.0
2019-04-10 10:20:00,81.94,82.0,81.88,81.89,52660.0,60.8856,60.9302,60.8411,60.8485,52660.0
2019-04-10 10:25:00,81.9,81.93,81.85,81.92,48780.0,60.8559,60.8782,60.8188,60.8708,48780.0
2019-04-10 10:30:00,81.92,82.0,81.86,81.89,93197.0,60.8708,60.9302,60.8262,60.8485,93197.0
2019-04-10 10:35:00,81.89,81.9,81.78,81.81,94181.0,60.8485,60.8559,60.7668,60.789,94181.0
2019-04-10 10:40:00,81.8,81.85,81.68,81.72,91323.0,60.7816,60.8188,60.6924,60.7222,91323.0
2019-04-10 10:45:00,81.71,81.73,81.67,81.69,84177.0,60.7147,60.7296,60.685,60.6999,84177.0
2019-04-10 10:50:00,81.7,81.71,81.6,81.62,114570.0,60.7073,60.7147,60.633,60.6479,114570.0
2019-04-10 10:55:00,81.63,81.67,81.54,81.55,107497.0,60.6553,60.685,60.5884,60.5959,107497.0
2019-04-10 11:00:00,81.55,81.62,81.51,81.56,151399.0,60.5959,60.6479,60.5661,60.6033,151399.0
2019-04-10 11:05:00,81.55,81.63,81.54,81.59,95228.0,60.5959,60.6553,60.5884,60.6256,95228.0
2019-04-10 11:10:00,81.59,81.59,81.51,81.52,57481.0,60.6256,60.6256,60.5661,60.5736,57481.0
2019-04-10 11:15:00,81.51,81.58,81.46,81.52,109077.0,60.5661,60.6181,60.529,60.5736,109077.0
2019-04-10 11:20:00,81.51,81.56,81.49,81.55,56738.0,60.5661,60.6033,60.5513,60.5959,56738.0
2019-04-10 11:25:00,81.56,81.62,81.5,81.51,64824.0,60.6033,60.6479,60.5587,60.5661,64824.0
2019-04-10 11:30:00,81.52,81.66,81.52,81.66,82822.0,60.5736,60.6776,60.5736,60.6776,82822.0
2019-04-10 11:35:00,81.66,81.66,81.58,81.59,84143.0,60.6776,60.6776,60.6181,60.6256,84143.0
2019-04-10 11:40:00,81.6,81.67,81.56,81.63,96294.0,60.633,60.685,60.6033,60.6553,96294.0
2019-04-10 11:45:00,81.64,81.72,81.63,81.63,115054.0,60.6627,60.7222,60.6553,60.6553,115054.0
2019-04-10 11:50:00,81.64,81.76,81.63,81.74,64700.0,60.6627,60.7519,60.6553,60.737,64700.0
2019-04-10 11:55:00,81.74,81.75,81.64,81.68,47836.0,60.737,60.7445,60.6627,60.6924,47836.0
2019-04-10 12:00:00,81.68,81.74,81.64,81.71,56180.0,60.6924,60.737,60.6627,60.7147,56180.0
2019-04-10 12:05:00,81.72,81.77,81.7,81.76,57733.0,60.7222,60.7593,60.7073,60.7519,57733.0
2019-04-10 12:10:00,81.76,81.77,81.69,81.71,71301.0,60.7519,60.7593,60.6999,60.7147,71301.0
2019-04-10 12:15:00,81.7,81.76,81.7,81.73,54838.0,60.7073,60.7519,60.7073,60.7296,54838.0
2019-04-10 12:20:00,81.73,81.83,81.73,81.81,112999.0,60.7296,60.8039,60.7296,60.789,112999.0
2019-04-10 12:25:00,81.82,81.86,81.81,81.83,78720.0,60.7965,60.8262,60.789,60.8039,78720.0
2019-04-10 12:30:00,81.83,81.84,81.79,81.8,86419.0,60.8039,60.8113,60.7742,60.7816,86419.0
2019-04-10 12:35:00,81.8,81.86,81.8,81.82,73460.0,60.7816,60.8262,60.7816,60.7965,73460.0
2019-04-10 12:40:00,81.82,81.83,81.77,81.77,39713.0,60.7965,60.8039,60.7593,60.7593,39713.0
2019-04-10 12:45:00,81.78,81.79,81.73,81.76,54957.0,60.7668,60.7742,60.7296,60.7519,54957.0
2019-04-10 12:50:00,81.76,81.76,81.69,81.69,76952.0,60.7519,60.7519,60.6999,60.6999,76952.0
2019-04-10 12:55:00,81.69,81.72,81.68,81.7,52794.0,60.6999,60.7222,60.6924,60.7073,52794.0
2019-04-10 13:00:00,81.71,81.73,81.65,81.67,90007.0,60.7147,60.7296,60.6702,60.685,90007.0
2019-04-10 13:05:00,81.67,81.68,81.62,81.62,47337.0,60.685,60.6924,60.6479,60.6479,47337.0
2019-04-10 13:10:00,81.62,81.66,81.61,81.62,25144.0,60.6479,60.6776,60.6404,60.6479,25144.0
2019-04-10 13:15:00,81.62,81.69,81.62,81.69,24208.0,60.6479,60.6999,60.6479,60.6999,24208.0
2019-04-10 13:20:00,81.69,81.7,81.65,81.66,41871.0,60.6999,60.7073,60.6702,60.6776,41871.0
2019-04-10 13:25:00,81.67,81.69,81.65,81.67,30076.0,60.685,60.6999,60.6702,60.685,30076.0
2019-04-10 13:30:00,81.66,81.67,81.6,81.64,34073.0,60.6776,60.685,60.633,60.6627,34073.0
2019-04-10 13:35:00,81.63,81.64,81.6,81.61,34676.0,60.6553,60.6627,60.633,60.6404,34676.0
2019-04-10 13:40:00,81.6,81.63,81.58,81.6,39959.0,60.633,60.6553,60.6181,60.633,39959.0
2019-04-10 13:45:00,81.61,81.63,81.58,81.62,27911.0,60.6404,60.6553,60.6181,60.6479,27911.0
2019-04-10 13:50:00,81.63,81.65,81.62,81.63,31436.0,60.6553,60.6702,60.6479,60.6553,31436.0
2019-04-10 13:55:00,81.63,81.67,81.6,81.63,46544.0,60.6553,60.685,60.633,60.6553,46544.0
2019-04-10 14:00:00,81.63,81.68,81.55,81.55,56106.0,60.6553,60.6924,60.5959,60.5959,56106.0
2019-04-10 14:05:00,81.55,81.57,81.51,81.51,57898.0,60.5959,60.6107,60.5661,60.5661,57898.0
2019-04-10 14:10:00,81.52,81.61,81.5,81.61,70352.0,60.5736,60.6404,60.5587,60.6404,70352.0
2019-04-10 14:15:00,81.61,81.67,81.6,81.65,91001.0,60.6404,60.685,60.633,60.6702,91001.0
2019-04-10 14:20:00,81.65,81.68,81.52,81.55,56429.0,60.6702,60.6924,60.5736,60.5959,56429.0
2019-04-10 14:25:00,81.54,81.56,81.48,81.52,60965.0,60.5884,60.6033,60.5438,60.5736,60965.0
2019-04-10 14:30:00,81.51,81.52,81.46,81.51,79834.0,60.5661,60.5736,60.529,60.5661,79834.0
2019-04-10 14:35:00,81.51,81.62,81.51,81.62,58888.0,60.5661,60.6479,60.5661,60.6479,58888.0
2019-04-10 14:40:00,81.62,81.66,81.57,81.58,78493.0,60.6479,60.6776,60.6107,60.6181,78493.0
2019-04-10 14:45:00,81.58,81.65,81.57,81.64,45561.0,60.6181,60.6702,60.6107,60.6627,45561.0
2019-04-10 14:50:00,81.64,81.68,81.63,81.67,53261.0,60.6627,60.6924,60.6553,60.685,53261.0
2019-04-10 14:55:00,81.67,81.71,81.65,81.67,62743.0,60.685,60.7147,60.6702,60.685,62743.0
2019-04-10 15:00:00,81.69,81.8,81.68,81.78,123465.0,60.6999,60.7816,60.6924,60.7668,123465.0
2019-04-10 15:05:00,81.78,81.78,81.72,81.76,70892.0,60.7668,60.7668,60.7222,60.7519,70892.0
2019-04-10 15:10:00,81.76,81.77,81.71,81.74,94500.0,60.7519,60.7593,60.7147,60.737,94500.0
2019-04-10 15:15:00,81.74,81.78,81.68,81.69,83430.0,60.737,60.7668,60.6924,60.6999,83430.0
2019-04-10 15:20:00,81.7,81.71,81.64,81.65,92678.0,60.7073,60.7147,60.6627,60.6702,92678.0
2019-04-10 15:25:00,81.65,81.65,81.59,81.59,128290.0,60.6702,60.6702,60.6256,60.6256,128290.0
2019-04-10 15:30:00,81.6,81.65,81.59,81.6,81310.0,60.633,60.6702,60.6256,60.633,81310.0
2019-04-10 15:35:00,81.6,81.6,81.49,81.5,105952.0,60.633,60.633,60.5513,60.5587,105952.0
2019-04-10 15:40:00,81.5,81.54,81.49,81.52,151651.0,60.5587,60.5884,60.5513,60.5736,151651.0
2019-04-10 15:45:00,81.53,81.54,81.46,81.46,149048.0,60.581,60.5884,60.529,60.529,149048.0
2019-04-10 15:50:00,81.46,81.48,81.41,81.48,269273.0,60.529,60.5438,60.4918,60.5438,269273.0
2019-04-10 15:55:00,81.47,81.6,81.43,81.58,814757.0,60.5364,60.633,60.5067,60.6181,814757.0
2019-04-11 09:30:00,81.54,81.54,81.12,81.22,440332.0,60.5884,60.5884,60.2763,60.3506,440332.0
2019-04-11 09:35:00,81.22,81.32,81.07,81.08,186622.0,60.3506,60.425,60.2392,60.2466,186622.0
2019-04-11 09:40:00,81.08,81.3,81.02,81.28,118170.0,60.2466,60.4101,60.202,60.3952,118170.0
2019-04-11 09:45:00,81.28,81.46,81.27,81.45,125713.0,60.3952,60.529,60.3878,60.5215,125713.0
2019-04-11 09:50:00,81.45,81.56,81.42,81.54,76334.0,60.5215,60.6033,60.4993,60.5884,76334.0
2019-04-11 09:55:00,81.54,81.59,81.45,81.56,80721.0,60.5884,60.6256,60.5215,60.6033,80721.0
2019-04-11 10:00:00,81.57,81.73,81.57,81.69,90891.0,60.6107,60.7296,60.6107,60.6999,90891.0
2019-04-11 10:05:00,81.7,81.77,81.65,81.77,66606.0,60.7073,60.7593,60.6702,60.7593,66606.0
2019-04-11 10:10:00,81.77,81.9,81.7,81.89,98858.0,60.7593,60.8559,60.7073,60.8485,98858.0
2019-04-11 10:15:00,81.88,82.0,81.88,82.0,117166.0,60.8411,60.9302,60.8411,60.9302,117166.0
2019-04-11 10:20:00,81.99,82.06,81.94,81.97,121382.0,60.9228,60.9748,60.8856,60.9079,121382.0
2019-04-11 10:25:00,81.96,81.99,81.83,81.89,97308.0,60.9005,60.9228,60.8039,60.8485,97308.0
2019-04-11 10:30:00,81.89,81.92,81.75,81.88,266411.0,60.8485,60.8708,60.7445,60.8411,266411.0
2019-04-11 10:35:00,81.87,82.01,81.84,81.95,93660.0,60.8336,60.9377,60.8113,60.8931,93660.0
2019-04-11 10:40:00,81.96,82.02,81.93,81.94,72495.0,60.9005,60.9451,60.8782,60.8856,72495.0
2019-04-11 10:45:00,81.94,81.95,81.79,81.83,114897.0,60.8856,60.8931,60.7742,60.8039,114897.0
2019-04-11 10:50:00,81.84,81.95,81.8,81.8,65967.0,60.8113,60.8931,60.7816,60.7816,65967.0
2019-04-11 10:55:00,81.81,81.86,81.73,81.8,104245.0,60.789,60.8262,60.7296,60.7816,104245.0
2019-04-11 11:00:00,81.8,81.82,81.68,81.75,89505.0,60.7816,60.7965,60.6924,60.7445,89505.0
2019-04-11 11:05:00,81.73,81.79,81.7,81.79,70601.0,60.7296,60.7742,60.7073,60.7742,70601.0
2019-04-11 11:10:00,81.78,81.81,81.73,81.8,63914.0,60.7668,60.789,60.7296,60.7816,63914.0
2019-04-11 11:15:00,81.8,81.85,81.64,81.68,52762.0,60.7816,60.8188,60.6627,60.6924,52762.0
2019-04-11 11:20:00,81.69,81.7,81.58,81.59,48526.0,60.6999,60.7073,60.6181,60.6256,48526.0
2019-04-11 11:25:00,81.58,81.66,81.58,81.61,50087.0,60.6181,60.6776,60.6181,60.6404,50087.0
2019-04-11 11:30:00,81.61,81.61,81.53,81.58,48890.0,60.6404,60.6404,60.581,60.6181,48890.0
2019-04-11 11:35:00,81.58,81.62,81.53,81.53,63584.0,60.6181,60.6479,60.581,60.581,63584.0
2019-04-11 11:40:00,81.52,81.52,81.23,81.27,244196.0,60.5736,60.5736,60.3581,60.3878,244196.0
2019-04-11 11:45:00,81.26,81.42,81.26,81.38,52781.0,60.3804,60.4993,60.3804,60.4695,52781.0
2019-04-11 11:50:00,81.38,81.45,81.34,81.42,58240.0,60.4695,60.5215,60.4398,60.4993,58240.0
2019-04-11 11:55:00,81.4,81.48,81.38,81.45,54414.0,60.4844,60.5438,60.4695,60.5215,54414.0
2019-04-11 12:00:00,81.45,81.48,81.42,81.44,60858.0,60.5215,60.5438,60.4993,60.5141,60858.0
2019-04-11 12:05:00,81.45,81.5,81.42,81.42,47361.0,60.5215,60.5587,60.4993,60.4993,47361.0
2019-04-11 12:10:00,81.42,81.47,81.4,81.45,46780.0,60.4993,60.5364,60.4844,60.5215,46780.0
2019-04-11 12:15:00,81.45,81.47,81.41,81.45,53892.0,60.5215,60.5364,60.4918,60.5215,53892.0
2019-04-11 12:20:00,81.45,81.5,81.39,81.5,66258.0,60.5215,60.5587,60.477,60.5587,66258.0
2019-04-11 12:25:00,81.5,81.51,81.38,81.42,82329.0,60.5587,60.5661,60.4695,60.4993,82329.0
2019-04-11 12:30:00,81.41,81.45,81.39,81.43,52999.0,60.4918,60.5215,60.477,60.5067,52999.0
2019-04-11 12:35:00,81.44,81.48,81.38,81.4,52272.0,60.5141,60.5438,60.4695,60.4844,52272.0
2019-04-11 12:40:00,81.4,81.42,81.34,81.41,52541.0,60.4844,60.4993,60.4398,60.4918,52541.0
2019-04-11 12:45:00,81.42,81.46,81.4,81.43,36266.0,60.4993,60.529,60.4844,60.5067,36266.0
2019-04-11 12:50:00,81.43,81.52,81.42,81.51,39389.0,60.5067,60.5736,60.4993,60.5661,39389.0
2019-04-11 12:55:00,81.5,81.53,81.48,81.48,43007.0,60.5587,60.581,60.5438,60.5438,43007.0
2019-04-11 13:00:00,81.49,81.6,81.48,81.58,44441.0,60.5513,60.633,60.5438,60.6181,44441.0
2019-04-11 13:05:00,81.59,81.63,81.57,81.63,41307.0,60.6256,60.6553,60.6107,60.6553,41307.0
2019-04-11 13:10:00,81.63,81.64,81.55,81.56,38430.0,60.6553,60.6627,60.5959,60.6033,38430.0
2019-04-11 13:15:00,81.56,81.63,81.54,81.62,30121.0,60.6033,60.6553,60.5884,60.6479,30121.0
2019-04-11 13:20:00,81.62,81.62,81.56,81.59,30088.0,60.6479,60.6479,60.6033,60.6256,30088.0
2019-04-11 13:25:00,81.59,81.61,81.56,81.6,103685.0,60.6256,60.6404,60.6033,60.633,103685.0
2019-04-11 13:30:00,81.61,81.68,81.57,81.68,71378.0,60.6404,60.6924,60.6107,60.6924,71378.0
2019-04-11 13:35:00,81.67,81.71,81.67,81.69,73517.0,60.685,60.7147,60.685,60.6999,73517.0
2019-04-11 13:40:00,81.68,81.69,81.59,81.65,170722.0,60.6924,60.6999,60.6256,60.6702,170722.0
2019-04-11 13:45:00,81.65,81.71,81.64,81.7,49001.0,60.6702,60.7147,60.6627,60.7073,49001.0
2019-04-11 13:50:00,81.71,81.73,81.68,81.72,43411.0,60.7147,60.7296,60.6924,60.7222,43411.0
2019-04-11 13:55:00,81.72,81.78,81.69,81.75,102209.0,60.7222,60.7668,60.6999,60.7445,102209.0
2019-04-11 14:00:00,81.75,81.77,81.72,81.76,124216.0,60.7445,60.7593,60.7222,60.7519,124216.0
2019-04-11 14:05:00,81.76,81.82,81.76,81.8,61824.0,60.7519,60.7965,60.7519,60.7816,61824.0
2019-04-11 14:10:00,81.8,81.88,81.76,81.84,68308.0,60.7816,60.8411,60.7519,60.8113,68308.0
2019-04-11 14:15:00,81.84,81.85,81.79,81.8,43237.0,60.8113,60.8188,60.7742,60.7816,43237.0
2019-04-11 14:20:00,81.8,81.81,81.73,81.76,74218.0,60.7816,60.789,60.7296,60.7519,74218.0
2019-04-11 14:25:00,81.76,81.82,81.74,81.8,47454.0,60.7519,60.7965,60.737,60.7816,47454.0
2019-04-11 14:30:00,81.8,81.85,81.79,81.82,52157.0,60.7816,60.8188,60.7742,60.7965,52157.0
2019-04-11 14:35:00,81.82,81.83,81.76,81.79,44356.0,60.7965,60.8039,60.7519,60.7742,44356.0
2019-04-11 14:40:00,81.78,81.86,81.78,81.84,48297.0,60.7668,60.8262,60.7668,60.8113,48297.0
2019-04-11 14:45:00,81.84,81.86,81.82,81.84,68382.0,60.8113,60.8262,60.7965,60.8113,68382.0
2019-04-11 14:50:00,81.85,81.87,81.81,81.81,57540.0,60.8188,60.8336,60.789,60.789,57540.0
2019-04-11 14:55:00,81.81,81.82,81.77,81.81,55434.0,60.789,60.7965,60.7593,60.789,55434.0
2019-04-11 15:00:00,81.8,81.85,81.74,81.85,77297.0,60.7816,60.8188,60.737,60.8188,77297.0
2019-04-11 15:05:00,81.86,81.96,81.85,81.96,119741.0,60.8262,60.9005,60.8188,60.9005,119741.0
2019-04-11 15:10:00,81.96,82.0,81.92,82.0,143963.0,60.9005,60.9302,60.8708,60.9302,143963.0
2019-04-11 15:15:00,81.99,82.04,81.98,81.99,184065.0,60.9228,60.9599,60.9154,60.9228,184065.0
2019-04-11 15:20:00,81.98,82.01,81.94,81.95,78479.0,60.9154,60.9377,60.8856,60.8931,78479.0
2019-04-11 15:25:00,81.96,81.97,81.9,81.92,65983.0,60.9005,60.9079,60.8559,60.8708,65983.0
2019-04-11 15:30:00,81.92,82.02,81.91,81.96,77737.0,60.8708,60.9451,60.8634,60.9005,77737.0
2019-04-11 15:35:00,81.96,82.0,81.95,82.0,71904.0,60.9005,60.9302,60.8931,60.9302,71904.0
2019-04-11 15:40:00,82.0,82.01,81.93,81.95,103781.0,60.9302,60.9377,60.8782,60.8931,103781.0
2019-04-11 15:45:00,81.94,81.97,81.87,81.87,110219.0,60.8856,60.9079,60.8336,60.8336,110219.0
2019-04-11 15:50:00,81.88,82.04,81.87,82.04,300247.0,60.8411,60.9599,60.8336,60.9599,300247.0
2019-04-11 15:55:00,82.03,82.07,81.95,81.95,495554.0,60.9525,60.9822,60.8931,60.8931,495554.0
2019-04-12 09:30:00,82.81,82.81,82.02,82.07,451189.0,61.5321,61.5321,60.9451,60.9822,451189.0
2019-04-12 09:35:00,82.07,82.1,81.69,81.81,308091.0,60.9822,61.0045,60.6999,60.789,308091.0
2019-04-12 09:40:00,81.81,82.01,81.66,82.01,278696.0,60.789,60.9377,60.6776,60.9377,278696.0
2019-04-12 09:45:00,82.03,82.23,82.02,82.23,249055.0,60.9525,61.1011,60.9451,61.1011,249055.0
2019-04-12 09:50:00,82.22,82.48,82.22,82.34,212244.0,61.0937,61.2869,61.0937,61.1829,212244.0
2019-04-12 09:55:00,82.35,82.41,82.01,82.07,133791.0,61.1903,61.2349,60.9377,60.9822,133791.0
2019-04-12 10:00:00,82.06,82.18,81.94,82.16,141543.0,60.9748,61.064,60.8856,61.0491,141543.0
2019-04-12 10:05:00,82.15,82.18,81.92,82.02,130258.0,61.0417,61.064,60.8708,60.9451,130258.0
2019-04-12 10:10:00,82.02,82.09,81.93,82.0,174452.0,60.9451,60.9971,60.8782,60.9302,174452.0
2019-04-12 10:15:00,81.99,82.0,81.66,81.67,223261.0,60.9228,60.9302,60.6776,60.685,223261.0
2019-04-12 10:20:00,81.68,81.87,81.65,81.72,250078.0,60.6924,60.8336,60.6702,60.7222,250078.0
2019-04-12 10:25:00,81.71,81.83,81.71,81.72,220364.0,60.7147,60.8039,60.7147,60.7222,220364.0
2019-04-12 10:30:00,81.73,81.74,81.53,81.53,215960.0,60.7296,60.737,60.581,60.581,215960.0
2019-04-12 10:35:00,81.53,81.54,81.36,81.36,283023.0,60.581,60.5884,60.4547,60.4547,283023.0
2019-04-12 10:40:00,81.37,81.37,81.11,81.12,308957.0,60.4621,60.4621,60.2689,60.2763,308957.0
2019-04-12 10:45:00,81.13,81.16,81.03,81.16,288055.0,60.2838,60.3061,60.2095,60.3061,288055.0
2019-04-12 10:50:00,81.16,81.32,81.15,81.31,178185.0,60.3061,60.425,60.2986,60.4175,178185.0
2019-04-12 10:55:00,81.31,81.5,81.27,81.45,181906.0,60.4175,60.5587,60.3878,60.5215,181906.0
2019-04-12 11:00:00,81.45,81.51,81.41,81.45,131127.0,60.5215,60.5661,60.4918,60.5215,131127.0
2019-04-12 11:05:00,81.45,81.5,81.42,81.45,109128.0,60.5215,60.5587,60.4993,60.5215,109128.0
2019-04-12 11:10:00,81.45,81.5,81.37,81.38,104678.0,60.5215,60.5587,60.4621,60.4695,104678.0
2019-04-12 11:15:00,81.38,81.45,81.34,81.37,116404.0,60.4695,60.5215,60.4398,60.4621,116404.0
2019-04-12 11:20:00,81.37,81.51,81.33,81.43,275615.0,60.4621,60.5661,60.4324,60.5067,275615.0
2019-04-12 11:25:00,81.44,81.44,81.28,81.29,134215.0,60.5141,60.5141,60.3952,60.4027,134215.0
2019-04-12 11:30:00,81.28,81.3,81.17,81.22,239457.0,60.3952,60.4101,60.3135,60.3506,239457.0
2019-04-12 11:35:00,81.22,81.31,81.21,81.22,128661.0,60.3506,60.4175,60.3432,60.3506,128661.0
2019-04-12 11:40:00,81.22,81.29,81.18,81.27,187660.0,60.3506,60.4027,60.3209,60.3878,187660.0
2019-04-12 11:45:00,81.27,81.34,81.2,81.33,92843.0,60.3878,60.4398,60.3358,60.4324,92843.0
2019-04-12 11:50:00,81.33,81.45,81.32,81.43,81198.0,60.4324,60.5215,60.425,60.5067,81198.0
2019-04-12 11:55:00,81.42,81.45,81.33,81.34,59670.0,60.4993,60.5215,60.4324,60.4398,59670.0
2019-04-12 12:00:00,81.34,81.37,81.26,81.27,145501.0,60.4398,60.4621,60.3804,60.3878,145501.0
2019-04-12 12:05:00,81.27,81.35,81.26,81.31,129326.0,60.3878,60.4472,60.3804,60.4175,129326.0
2019-04-12 12:10:00,81.31,81.39,81.3,81.31,135446.0,60.4175,60.477,60.4101,60.4175,135446.0
2019-04-12 12:15:00,81.31,81.44,81.31,81.37,124049.0,60.4175,60.5141,60.4175,60.4621,124049.0
2019-04-12 12:20:00,81.38,81.38,81.23,81.24,112907.0,60.4695,60.4695,60.3581,60.3655,112907.0
2019-04-12 12:25:00,81.24,81.34,81.23,81.28,153147.0,60.3655,60.4398,60.3581,60.3952,153147.0
2019-04-12 12:30:00,81.28,81.29,81.21,81.22,70890.0,60.3952,60.4027,60.3432,60.3506,70890.0
2019-04-12 12:35:00,81.22,81.22,81.13,81.14,97666.0,60.3506,60.3506,60.2838,60.2912,97666.0
2019-04-12 12:40:00,81.14,81.22,81.13,81.21,70425.0,60.2912,60.3506,60.2838,60.3432,70425.0
2019-04-12 12:45:00,81.2,81.23,81.19,81.22,96478.0,60.3358,60.3581,60.3284,60.3506,96478.0
2019-04-12 12:50:00,81.21,81.23,81.16,81.17,65774.0,60.3432,60.3581,60.3061,60.3135,65774.0
2019-04-12 12:55:00,81.17,81.18,81.11,81.12,90800.0,60.3135,60.3209,60.2689,60.2763,90800.0
2019-04-12 13:00:00,81.12,81.18,81.11,81.17,118560.0,60.2763,60.3209,60.2689,60.3135,118560.0
2019-04-12 13:05:00,81.17,81.17,81.1,81.13,86039.0,60.3135,60.3135,60.2615,60.2838,86039.0
2019-04-12 13:10:00,81.12,81.14,81.09,81.14,142686.0,60.2763,60.2912,60.254,60.2912,142686.0
2019-04-12 13:15:00,81.14,81.17,81.1,81.11,261147.0,60.2912,60.3135,60.2615,60.2689,261147.0
2019-04-12 13:20:00,81.1,81.13,81.07,81.09,153313.0,60.2615,60.2838,60.2392,60.254,153313.0
2019-04-12 13:25:00,81.09,81.16,81.09,81.16,171768.0,60.254,60.3061,60.254,60.3061,171768.0
2019-04-12 13:30:00,81.16,81.26,81.15,81.2,115175.0,60.3061,60.3804,60.2986,60.3358,115175.0
2019-04-12 13:35:00,81.21,81.28,81.2,81.24,87846.0,60.3432,60.3952,60.3358,60.3655,87846.0
2019-04-12 13:40:00,81.25,81.29,81.17,81.19,107545.0,60.3729,60.4027,60.3135,60.3284,107545.0
2019-04-12 13:45:00,81.19,81.19,81.05,81.08,173185.0,60.3284,60.3284,60.2243,60.2466,173185.0
2019-04-12 13:50:00,81.08,81.15,81.05,81.14,130519.0,60.2466,60.2986,60.2243,60.2912,130519.0
2019-04-12 13:55:00,81.14,81.16,81.09,81.1,104255.0,60.2912,60.3061,60.254,60.2615,104255.0
2019-04-12 14:00:00,81.09,81.15,81.09,81.09,99886.0,60.254,60.2986,60.254,60.254,99886.0
2019-04-12 14:05:00,81.1,81.11,81.01,81.02,92404.0,60.2615,60.2689,60.1946,60.202,92404.0
2019-04-12 14:10:00,81.01,81.02,80.91,80.91,138683.0,60.1946,60.202,60.1203,60.1203,138683.0
2019-04-12 14:15:00,80.92,81.05,80.9,80.98,234097.0,60.1277,60.2243,60.1129,60.1723,234097.0
2019-04-12 14:20:00,80.98,80.98,80.92,80.93,107216.0,60.1723,60.1723,60.1277,60.1352,107216.0
2019-04-12 14:25:00,80.93,80.94,80.81,80.81,154403.0,60.1352,60.1426,60.046,60.046,154403.0
2019-04-12 14:30:00,80.82,80.84,80.73,80.75,131041.0,60.0534,60.0683,59.9865,60.0014,131041.0
2019-04-12 14:35:00,80.75,80.8,80.64,80.67,167038.0,60.0014,60.0386,59.9197,59.942,167038.0
2019-04-12 14:40:00,80.67,80.7,80.63,80.66,271276.0,59.942,59.9643,59.9122,59.9345,271276.0
2019-04-12 14:45:00,80.67,80.71,80.61,80.7,180423.0,59.942,59.9717,59.8974,59.9643,180423.0
2019-04-12 14:50:00,80.7,80.8,80.68,80.77,96407.0,59.9643,60.0386,59.9494,60.0163,96407.0
2019-04-12 14:55:00,80.76,80.78,80.57,80.59,161152.0,60.0088,60.0237,59.8677,59.8825,161152.0
2019-04-12 15:00:00,80.59,80.67,80.58,80.65,133541.0,59.8825,59.942,59.8751,59.9271,133541.0
2019-04-12 15:05:00,80.64,80.65,80.6,80.63,115835.0,59.9197,59.9271,59.89,59.9122,115835.0
2019-04-12 15:10:00,80.63,80.77,80.62,80.75,81662.0,59.9122,60.0163,59.9048,60.0014,81662.0
2019-04-12 15:15:00,80.76,80.76,80.68,80.7,125125.0,60.0088,60.0088,59.9494,59.9643,125125.0
2019-04-12 15:20:00,80.7,80.87,80.7,80.84,124886.0,59.9643,60.0906,59.9643,60.0683,124886.0
2019-04-12 15:25:00,80.84,80.9,80.83,80.9,137959.0,60.0683,60.1129,60.0609,60.1129,137959.0
2019-04-12 15:30:00,80.9,80.94,80.83,80.85,179173.0,60.1129,60.1426,60.0609,60.0757,179173.0
2019-04-12 15:35:00,80.85,80.87,80.73,80.84,172544.0,60.0757,60.0906,59.9865,60.0683,172544.0
2019-04-12 15:40:00,80.84,80.84,80.69,80.79,318211.0,60.0683,60.0683,59.9568,60.0311,318211.0
2019-04-12 15:45:00,80.79,80.84,80.78,80.84,223710.0,60.0311,60.0683,60.0237,60.0683,223710.0
2019-04-12 15:50:00,80.83,80.84,80.71,80.72,334968.0,60.0609,60.0683,59.9717,59.9791,334968.0
2019-04-12 15:55:00,80.72,80.93,80.71,80.91,975098.0,59.9791,60.1352,59.9717,60.1203,975098.0
2019-04-15 09:30:00,80.89,80.93,80.67,80.74,269937.0,60.1054,60.1352,59.942,59.994,269937.0
2019-04-15 09:35:00,80.71,80.81,80.65,80.71,72302.0,59.9717,60.046,59.9271,59.9717,72302.0
2019-04-15 09:40:00,80.71,80.79,80.56,80.58,83303.0,59.9717,60.0311,59.8602,59.8751,83303.0
2019-04-15 09:45:00,80.58,80.71,80.52,80.66,96697.0,59.8751,59.9717,59.8305,59.9345,96697.0
2019-04-15 09:50:00,80.65,80.69,80.56,80.59,85205.0,59.9271,59.9568,59.8602,59.8825,85205.0
2019-04-15 09:55:00,80.59,80.7,80.53,80.6,127744.0,59.8825,59.9643,59.8379,59.89,127744.0
2019-04-15 10:00:00,80.59,80.85,80.59,80.78,109835.0,59.8825,60.0757,59.8825,60.0237,109835.0
2019-04-15 10:05:00,80.79,80.83,80.7,80.73,79253.0,60.0311,60.0609,59.9643,59.9865,79253.0
2019-04-15 10:10:00,80.72,80.77,80.68,80.77,59889.0,59.9791,60.0163,59.9494,60.0163,59889.0
2019-04-15 10:15:00,80.76,80.96,80.75,80.9,74128.0,60.0088,60.1575,60.0014,60.1129,74128.0
2019-04-15 10:20:00,80.9,80.93,80.82,80.83,74751.0,60.1129,60.1352,60.0534,60.0609,74751.0
2019-04-15 10:25:00,80.84,80.89,80.77,80.77,55684.0,60.0683,60.1054,60.0163,60.0163,55684.0
2019-04-15 10:30:00,80.77,80.8,80.66,80.69,102240.0,60.0163,60.0386,59.9345,59.9568,102240.0
2019-04-15 10:35:00,80.69,80.75,80.62,80.67,94302.0,59.9568,60.0014,59.9048,59.942,94302.0
2019-04-15 10:40:00,80.68,80.8,80.67,80.73,92611.0,59.9494,60.0386,59.942,59.9865,92611.0
2019-04-15 10:45:00,80.72,80.79,80.69,80.77,126220.0,59.9791,60.0311,59.9568,60.0163,126220.0
2019-04-15 10:50:00,80.76,80.84,80.76,80.81,79199.0,60.0088,60.0683,60.0088,60.046,79199.0
2019-04-15 10:55:00,80.81,80.84,80.75,80.8,58701.0,60.046,60.0683,60.0014,60.0386,58701.0
2019-04-15 11:00:00,80.8,80.81,80.69,80.71,83497.0,60.0386,60.046,59.9568,59.9717,83497.0
2019-04-15 11:05:00,80.72,80.76,80.65,80.72,59579.0,59.9791,60.0088,59.9271,59.9791,59579.0
2019-04-15 11:10:00,80.71,80.83,80.7,80.83,41807.0,59.9717,60.0609,59.9643,60.0609,41807.0
2019-04-15 11:15:00,80.83,80.85,80.73,80.75,172005.0,60.0609,60.0757,59.9865,60.0014,172005.0
2019-04-15 11:20:00,80.74,80.84,80.74,80.76,37648.0,59.994,60.0683,59.994,60.0088,37648.0
2019-04-15 11:25:00,80.76,80.8,80.73,80.77,46671.0,60.0088,60.0386,59.9865,60.0163,46671.0
2019-04-15 11:30:00,80.76,80.77,80.68,80.71,72230.0,60.0088,60.0163,59.9494,59.9717,72230.0
2019-04-15 11:35:00,80.71,80.72,80.66,80.71,47205.0,59.9717,59.9791,59.9345,59.9717,47205.0
2019-04-15 11:40:00,80.71,80.76,80.68,80.7,48900.0,59.9717,60.0088,59.9494,59.9643,48900.0
2019-04-15 11:45:00,80.7,80.76,80.69,80.76,40756.0,59.9643,60.0088,59.9568,60.0088,40756.0
2019-04-15 11:50:00,80.75,80.79,80.71,80.73,25703.0,60.0014,60.0311,59.9717,59.9865,25703.0
2019-04-15 11:55:00,80.72,80.78,80.7,80.74,38830.0,59.9791,60.0237,59.9643,59.994,38830.0
2019-04-15 12:00:00,80.73,80.74,80.68,80.72,49917.0,59.9865,59.994,59.9494,59.9791,49917.0
2019-04-15 12:05:00,80.72,80.77,80.7,80.71,55469.0,59.9791,60.0163,59.9643,59.9717,55469.0
2019-04-15 12:10:00,80.71,80.72,80.63,80.68,38334.0,59.9717,59.9791,59.9122,59.9494,38334.0
2019-04-15 12:15:00,80.68,80.71,80.66,80.7,26173.0,59.9494,59.9717,59.9345,59.9643,26173.0
2019-04-15 12:20:00,80.7,80.75,80.69,80.72,31812.0,59.9643,60.0014,59.9568,59.9791,31812.0
2019-04-15 12:25:00,80.73,80.78,80.71,80.76,27478.0,59.9865,60.0237,59.9717,60.0088,27478.0
2019-04-15 12:30:00,80.76,80.79,80.75,80.78,32239.0,60.0088,60.0311,60.0014,60.0237,32239.0
2019-04-15 12:35:00,80.78,80.83,80.77,80.82,41398.0,60.0237,60.0609,60.0163,60.0534,41398.0
2019-04-15 12:40:00,80.81,80.83,80.78,80.78,38882.0,60.046,60.0609,60.0237,60.0237,38882.0
2019-04-15 12:45:00,80.78,80.83,80.78,80.81,31024.0,60.0237,60.0609,60.0237,60.046,31024.0
2019-04-15 12:50:00,80.81,80.83,80.79,80.83,37743.0,60.046,60.0609,60.0311,60.0609,37743.0
2019-04-15 12:55:00,80.83,80.87,80.8,80.82,33791.0,60.0609,60.0906,60.0386,60.0534,33791.0
2019-04-15 13:00:00,80.82,80.89,80.81,80.87,36397.0,60.0534,60.1054,60.046,60.0906,36397.0
2019-04-15 13:05:00,80.87,80.89,80.85,80.86,33981.0,60.0906,60.1054,60.0757,60.0831,33981.0
2019-04-15 13:10:00,80.86,80.9,80.84,80.89,35103.0,60.0831,60.1129,60.0683,60.1054,35103.0
2019-04-15 13:15:00,80.9,80.92,80.88,80.91,25101.0,60.1129,60.1277,60.098,60.1203,25101.0
2019-04-15 13:20:00,80.92,80.99,80.89,80.98,66615.0,60.1277,60.1797,60.1054,60.1723,66615.0
2019-04-15 13:25:00,80.98,81.02,80.95,81.02,66913.0,60.1723,60.202,60.15,60.202,66913.0
2019-04-15 13:30:00,81.02,81.06,80.99,81.0,53808.0,60.202,60.2318,60.1797,60.1872,53808.0
2019-04-15 13:35:00,80.99,81.01,80.97,80.99,37542.0,60.1797,60.1946,60.1649,60.1797,37542.0
2019-04-15 13:40:00,80.99,81.01,80.97,80.98,23908.0,60.1797,60.1946,60.1649,60.1723,23908.0
2019-04-15 13:45:00,80.98,81.01,80.95,80.97,34677.0,60.1723,60.1946,60.15,60.1649,34677.0
2019-04-15 13:50:00,80.98,81.0,80.97,80.99,27532.0,60.1723,60.1872,60.1649,60.1797,27532.0
2019-04-15 13:55:00,80.98,81.0,80.91,80.95,24755.0,60.1723,60.1872,60.1203,60.15,24755.0
2019-04-15 14:00:00,80.96,81.01,80.93,80.97,47180.0,60.1575,60.1946,60.1352,60.1649,47180.0
2019-04-15 14:05:00,80.96,80.96,80.89,80.92,29001.0,60.1575,60.1575,60.1054,60.1277,29001.0
2019-04-15 14:10:00,80.91,80.94,80.89,80.92,30504.0,60.1203,60.1426,60.1054,60.1277,30504.0
2019-04-15 14:15:00,80.92,80.94,80.87,80.87,35682.0,60.1277,60.1426,60.0906,60.0906,35682.0
2019-04-15 14:20:00,80.88,80.91,80.86,80.91,46130.0,60.098,60.1203,60.0831,60.1203,46130.0
2019-04-15 14:25:00,80.9,80.92,80.85,80.89,33673.0,60.1129,60.1277,60.0757,60.1054,33673.0
2019-04-15 14:30:00,80.89,80.91,80.75,80.77,69654.0,60.1054,60.1203,60.0014,60.0163,69654.0
2019-04-15 14:35:00,80.77,80.77,80.67,80.7,62256.0,60.0163,60.0163,59.942,59.9643,62256.0
2019-04-15 14:40:00,80.69,80.69,80.63,80.67,80841.0,59.9568,59.9568,59.9122,59.942,80841.0
2019-04-15 14:45:00,80.66,80.71,80.65,80.66,52656.0,59.9345,59.9717,59.9271,59.9345,52656.0
2019-04-15 14:50:00,80.67,80.73,80.67,80.7,68808.0,59.942,59.9865,59.942,59.9643,68808.0
2019-04-15 14:55:00,80.7,80.72,80.67,80.7,57412.0,59.9643,59.9791,59.942,59.9643,57412.0
2019-04-15 15:00:00,80.7,80.75,80.69,80.75,62936.0,59.9643,60.0014,59.9568,60.0014,62936.0
2019-04-15 15:05:00,80.74,80.76,80.68,80.7,69932.0,59.994,60.0088,59.9494,59.9643,69932.0
2019-04-15 15:10:00,80.71,80.73,80.66,80.69,60089.0,59.9717,59.9865,59.9345,59.9568,60089.0
2019-04-15 15:15:00,80.68,80.7,80.63,80.64,81931.0,59.9494,59.9643,59.9122,59.9197,81931.0
2019-04-15 15:20:00,80.65,80.68,80.64,80.68,47714.0,59.9271,59.9494,59.9197,59.9494,47714.0
2019-04-15 15:25:00,80.68,80.69,80.58,80.59,114088.0,59.9494,59.9568,59.8751,59.8825,114088.0
2019-04-15 15:30:00,80.6,80.67,80.6,80.65,115299.0,59.89,59.942,59.89,59.9271,115299.0
2019-04-15 15:35:00,80.64,80.67,80.62,80.63,117064.0,59.9197,59.942,59.9048,59.9122,117064.0
2019-04-15 15:40:00,80.63,80.68,80.62,80.65,115622.0,59.9122,59.9494,59.9048,59.9271,115622.0
2019-04-15 15:45:00,80.65,80.66,80.62,80.63,107873.0,59.9271,59.9345,59.9048,59.9122,107873.0
2019-04-15 15:50:00,80.63,80.72,80.61,80.69,256898.0,59.9122,59.9791,59.8974,59.9568,256898.0
2019-04-15 15:55:00,80.7,80.76,80.63,80.67,523507.0,59.9643,60.0088,59.9122,59.942,523507.0
2019-04-16 09:30:00,80.81,81.0,80.69,80.77,198423.0,60.046,60.1872,59.9568,60.0163,198423.0
2019-04-16 09:35:00,80.79,80.95,80.77,80.86,66019.0,60.0311,60.15,60.0163,60.0831,66019.0
2019-04-16 09:40:00,80.85,80.99,80.79,80.96,88185.0,60.0757,60.1797,60.0311,60.1575,88185.0
2019-04-16 09:45:00,80.97,81.04,80.93,80.97,66837.0,60.1649,60.2169,60.1352,60.1649,66837.0
2019-04-16 09:50:00,80.96,80.99,80.88,80.93,122095.0,60.1575,60.1797,60.098,60.1352,122095.0
2019-04-16 09:55:00,80.94,80.99,80.91,80.93,51588.0,60.1426,60.1797,60.1203,60.1352,51588.0
2019-04-16 10:00:00,80.94,81.05,80.94,81.03,70221.0,60.1426,60.2243,60.1426,60.2095,70221.0
2019-04-16 10:05:00,81.03,81.07,81.0,81.02,55219.0,60.2095,60.2392,60.1872,60.202,55219.0
2019-04-16 10:10:00,81.02,81.15,81.02,81.11,56579.0,60.202,60.2986,60.202,60.2689,56579.0
2019-04-16 10:15:00,81.11,81.17,81.1,81.11,47259.0,60.2689,60.3135,60.2615,60.2689,47259.0
2019-04-16 10:20:00,81.11,81.13,81.04,81.05,36558.0,60.2689,60.2838,60.2169,60.2243,36558.0
2019-04-16 10:25:00,81.05,81.14,81.03,81.12,57586.0,60.2243,60.2912,60.2095,60.2763,57586.0
2019-04-16 10:30:00,81.13,81.15,81.08,81.08,59719.0,60.2838,60.2986,60.2466,60.2466,59719.0
2019-04-16 10:35:00,81.08,81.14,81.07,81.09,41314.0,60.2466,60.2912,60.2392,60.254,41314.0
2019-04-16 10:40:00,81.09,81.18,81.09,81.11,45841.0,60.254,60.3209,60.254,60.2689,45841.0
2019-04-16 10:45:00,81.11,81.12,81.02,81.02,71862.0,60.2689,60.2763,60.202,60.202,71862.0
2019-04-16 10:50:00,81.01,81.09,80.97,81.06,93540.0,60.1946,60.254,60.1649,60.2318,93540.0
2019-04-16 10:55:00,81.05,81.1,81.03,81.08,63860.0,60.2243,60.2615,60.2095,60.2466,63860.0
2019-04-16 11:00:00,81.08,81.14,81.06,81.09,52328.0,60.2466,60.2912,60.2318,60.254,52328.0
2019-04-16 11:05:00,81.09,81.17,81.07,81.14,99636.0,60.254,60.3135,60.2392,60.2912,99636.0
2019-04-16 11:10:00,81.15,81.29,81.14,81.28,86722.0,60.2986,60.4027,60.2912,60.3952,86722.0
2019-04-16 11:15:00,81.28,81.35,81.16,81.17,134503.0,60.3952,60.4472,60.3061,60.3135,134503.0
2019-04-16 11:20:00,81.17,81.24,81.15,81.16,95812.0,60.3135,60.3655,60.2986,60.3061,95812.0
2019-04-16 11:25:00,81.16,81.2,81.14,81.19,56801.0,60.3061,60.3358,60.2912,60.3284,56801.0
2019-04-16 11:30:00,81.18,81.2,81.13,81.17,56666.0,60.3209,60.3358,60.2838,60.3135,56666.0
2019-04-16 11:35:00,81.17,81.19,81.02,81.03,87937.0,60.3135,60.3284,60.202,60.2095,87937.0
2019-04-16 11:40:00,81.03,81.03,80.9,80.95,88868.0,60.2095,60.2095,60.1129,60.15,88868.0
2019-04-16 11:45:00,80.95,80.99,80.89,80.95,63159.0,60.15,60.1797,60.1054,60.15,63159.0
2019-04-16 11:50:00,80.96,81.11,80.96,81.09,102162.0,60.1575,60.2689,60.1575,60.254,102162.0
2019-04-16 11:55:00,81.09,81.18,81.08,81.13,73385.0,60.254,60.3209,60.2466,60.2838,73385.0
2019-04-16 12:00:00,81.13,81.17,81.09,81.09,54418.0,60.2838,60.3135,60.254,60.254,54418.0
2019-04-16 12:05:00,81.09,81.11,81.06,81.1,63295.0,60.254,60.2689,60.2318,60.2615,63295.0
2019-04-16 12:10:00,81.09,81.12,81.04,81.04,73047.0,60.254,60.2763,60.2169,60.2169,73047.0
2019-04-16 12:15:00,81.03,81.11,81.02,81.11,66669.0,60.2095,60.2689,60.202,60.2689,66669.0
2019-04-16 12:20:00,81.12,81.12,80.97,81.0,61298.0,60.2763,60.2763,60.1649,60.1872,61298.0
2019-04-16 12:25:00,81.01,81.05,80.99,81.03,34882.0,60.1946,60.2243,60.1797,60.2095,34882.0
2019-04-16 12:30:00,81.03,81.08,81.0,81.02,30178.0,60.2095,60.2466,60.1872,60.202,30178.0
2019-04-16 12:35:00,81.02,81.05,80.99,80.99,35972.0,60.202,60.2243,60.1797,60.1797,35972.0
2019-04-16 12:40:00,80.99,81.0,80.94,80.95,31480.0,60.1797,60.1872,60.1426,60.15,31480.0
2019-04-16 12:45:00,80.95,80.98,80.95,80.98,26624.0,60.15,60.1723,60.15,60.1723,26624.0
2019-04-16 12:50:00,80.97,81.0,80.95,80.97,27618.0,60.1649,60.1872,60.15,60.1649,27618.0
2019-04-16 12:55:00,80.98,81.05,80.97,81.05,34766.0,60.1723,60.2243,60.1649,60.2243,34766.0
2019-04-16 13:00:00,81.06,81.09,81.04,81.08,46558.0,60.2318,60.254,60.2169,60.2466,46558.0
2019-04-16 13:05:00,81.07,81.12,81.06,81.06,35200.0,60.2392,60.2763,60.2318,60.2318,35200.0
2019-04-16 13:10:00,81.07,81.09,81.02,81.03,35550.0,60.2392,60.254,60.202,60.2095,35550.0
2019-04-16 13:15:00,81.03,81.04,80.98,81.01,42830.0,60.2095,60.2169,60.1723,60.1946,42830.0
2019-04-16 13:20:00,81.01,81.06,81.0,81.05,57717.0,60.1946,60.2318,60.1872,60.2243,57717.0
2019-04-16 13:25:00,81.05,81.06,81.0,81.03,38242.0,60.2243,60.2318,60.1872,60.2095,38242.0
2019-04-16 13:30:00,81.03,81.09,81.02,81.06,37123.0,60.2095,60.254,60.202,60.2318,37123.0
2019-04-16 13:35:00,81.07,81.09,81.02,81.07,48820.0,60.2392,60.254,60.202,60.2392,48820.0
2019-04-16 13:40:00,81.08,81.1,81.02,81.05,37843.0,60.2466,60.2615,60.202,60.2243,37843.0
2019-04-16 13:45:00,81.05,81.07,81.01,81.04,25358.0,60.2243,60.2392,60.1946,60.2169,25358.0
2019-04-16 13:50:00,81.05,81.07,81.04,81.07,23343.0,60.2243,60.2392,60.2169,60.2392,23343.0
2019-04-16 13:55:00,81.07,81.1,81.03,81.1,33533.0,60.2392,60.2615,60.2095,60.2615,33533.0
2019-04-16 14:00:00,81.09,81.1,81.01,81.03,47710.0,60.254,60.2615,60.1946,60.2095,47710.0
2019-04-16 14:05:00,81.03,81.07,80.99,81.05,82163.0,60.2095,60.2392,60.1797,60.2243,82163.0
2019-04-16 14:10:00,81.05,81.12,81.05,81.1,40958.0,60.2243,60.2763,60.2243,60.2615,40958.0
2019-04-16 14:15:00,81.11,81.13,81.08,81.12,54099.0,60.2689,60.2838,60.2466,60.2763,54099.0
2019-04-16 14:20:00,81.12,81.12,81.07,81.1,37852.0,60.2763,60.2763,60.2392,60.2615,37852.0
2019-04-16 14:25:00,81.11,81.12,81.08,81.1,90361.0,60.2689,60.2763,60.2466,60.2615,90361.0
2019-04-16 14:30:00,81.11,81.17,81.09,81.13,63340.0,60.2689,60.3135,60.254,60.2838,63340.0
2019-04-16 14:35:00,81.13,81.14,81.05,81.08,51152.0,60.2838,60.2912,60.2243,60.2466,51152.0
2019-04-16 14:40:00,81.07,81.15,81.06,81.14,38813.0,60.2392,60.2986,60.2318,60.2912,38813.0
2019-04-16 14:45:00,81.15,81.2,81.14,81.17,50697.0,60.2986,60.3358,60.2912,60.3135,50697.0
2019-04-16 14:50:00,81.17,81.2,81.15,81.19,43952.0,60.3135,60.3358,60.2986,60.3284,43952.0
2019-04-16 14:55:00,81.19,81.21,81.16,81.18,45571.0,60.3284,60.3432,60.3061,60.3209,45571.0
2019-04-16 15:00:00,81.18,81.23,81.14,81.16,48807.0,60.3209,60.3581,60.2912,60.3061,48807.0
2019-04-16 15:05:00,81.15,81.25,81.15,81.24,35775.0,60.2986,60.3729,60.2986,60.3655,35775.0
2019-04-16 15:10:00,81.23,81.26,81.21,81.25,55618.0,60.3581,60.3804,60.3432,60.3729,55618.0
2019-04-16 15:15:00,81.26,81.26,81.2,81.22,39319.0,60.3804,60.3804,60.3358,60.3506,39319.0
2019-04-16 15:20:00,81.21,81.26,81.19,81.25,58985.0,60.3432,60.3804,60.3284,60.3729,58985.0
2019-04-16 15:25:00,81.25,81.29,81.23,81.27,66733.0,60.3729,60.4027,60.3581,60.3878,66733.0
2019-04-16 15:30:00,81.27,81.27,81.13,81.14,112633.0,60.3878,60.3878,60.2838,60.2912,112633.0
2019-04-16 15:35:00,81.14,81.14,81.07,81.1,86692.0,60.2912,60.2912,60.2392,60.2615,86692.0
2019-04-16 15:40:00,81.09,81.12,81.03,81.05,78073.0,60.254,60.2763,60.2095,60.2243,78073.0
2019-04-16 15:45:00,81.04,81.13,81.04,81.08,114961.0,60.2169,60.2838,60.2169,60.2466,114961.0
2019-04-16 15:50:00,81.08,81.15,81.04,81.09,164886.0,60.2466,60.2986,60.2169,60.254,164886.0
2019-04-16 15:55:00,81.08,81.23,81.07,81.22,442447.0,60.2466,60.3581,60.2392,60.3506,442447.0
2019-04-17 09:30:00,81.55,81.64,81.24,81.25,308760.0,60.5959,60.6627,60.3655,60.3729,308760.0
2019-04-17 09:35:00,81.24,81.37,81.08,81.28,134402.0,60.3655,60.4621,60.2466,60.3952,134402.0
2019-04-17 09:40:00,81.28,81.31,81.17,81.23,184658.0,60.3952,60.4175,60.3135,60.3581,184658.0
2019-04-17 09:45:00,81.23,81.43,81.21,81.27,115596.0,60.3581,60.5067,60.3432,60.3878,115596.0
2019-04-17 09:50:00,81.26,81.41,81.26,81.31,83426.0,60.3804,60.4918,60.3804,60.4175,83426.0
2019-04-17 09:55:00,81.31,81.59,81.3,81.56,74112.0,60.4175,60.6256,60.4101,60.6033,74112.0
2019-04-17 10:00:00,81.56,81.65,81.47,81.65,92697.0,60.6033,60.6702,60.5364,60.6702,92697.0
2019-04-17 10:05:00,81.64,81.65,81.39,81.4,129411.0,60.6627,60.6702,60.477,60.4844,129411.0
2019-04-17 10:10:00,81.4,81.44,81.24,81.31,68970.0,60.4844,60.5141,60.3655,60.4175,68970.0
2019-04-17 10:15:00,81.3,81.35,81.28,81.31,57206.0,60.4101,60.4472,60.3952,60.4175,57206.0
2019-04-17 10:20:00,81.31,81.43,81.3,81.38,50283.0,60.4175,60.5067,60.4101,60.4695,50283.0
2019-04-17 10:25:00,81.38,81.47,81.38,81.46,54919.0,60.4695,60.5364,60.4695,60.529,54919.0
2019-04-17 10:30:00,81.45,81.52,81.41,81.49,112504.0,60.5215,60.5736,60.4918,60.5513,112504.0
2019-04-17 10:35:00,81.48,81.57,81.37,81.39,60347.0,60.5438,60.6107,60.4621,60.477,60347.0
2019-04-17 10:40:00,81.39,81.42,81.28,81.32,65590.0,60.477,60.4993,60.3952,60.425,65590.0
2019-04-17 10:45:00,81.32,81.42,81.29,81.42,45413.0,60.425,60.4993,60.4027,60.4993,45413.0
2019-04-17 10:50:00,81.42,81.47,81.33,81.47,73720.0,60.4993,60.5364,60.4324,60.5364,73720.0
2019-04-17 10:55:00,81.47,81.55,81.39,81.41,76412.0,60.5364,60.5959,60.477,60.4918,76412.0
2019-04-17 11:00:00,81.41,81.52,81.41,81.52,73430.0,60.4918,60.5736,60.4918,60.5736,73430.0
2019-04-17 11:05:00,81.52,81.59,81.48,81.59,60597.0,60.5736,60.6256,60.5438,60.6256,60597.0
2019-04-17 11:10:00,81.59,81.62,81.53,81.55,60269.0,60.6256,60.6479,60.581,60.5959,60269.0
2019-04-17 11:15:00,81.55,81.56,81.46,81.5,102210.0,60.5959,60.6033,60.529,60.5587,102210.0
2019-04-17 11:20:00,81.5,81.53,81.44,81.45,73378.0,60.5587,60.581,60.5141,60.5215,73378.0
2019-04-17 11:25:00,81.45,81.51,81.44,81.44,55581.0,60.5215,60.5661,60.5141,60.5141,55581.0
2019-04-17 11:30:00,81.43,81.44,81.31,81.37,67219.0,60.5067,60.5141,60.4175,60.4621,67219.0
2019-04-17 11:35:00,81.38,81.5,81.38,81.49,30397.0,60.4695,60.5587,60.4695,60.5513,30397.0
2019-04-17 11:40:00,81.48,81.52,81.44,81.49,44682.0,60.5438,60.5736,60.5141,60.5513,44682.0
2019-04-17 11:45:00,81.48,81.53,81.45,81.5,48620.0,60.5438,60.581,60.5215,60.5587,48620.0
2019-04-17 11:50:00,81.51,81.52,81.43,81.48,27425.0,60.5661,60.5736,60.5067,60.5438,27425.0
2019-04-17 11:55:00,81.49,81.49,81.41,81.45,37863.0,60.5513,60.5513,60.4918,60.5215,37863.0
2019-04-17 12:00:00,81.45,81.49,81.41,81.42,45788.0,60.5215,60.5513,60.4918,60.4993,45788.0
2019-04-17 12:05:00,81.42,81.51,81.38,81.5,52276.0,60.4993,60.5661,60.4695,60.5587,52276.0
2019-04-17 12:10:00,81.48,81.51,81.45,81.45,46136.0,60.5438,60.5661,60.5215,60.5215,46136.0
2019-04-17 12:15:00,81.46,81.5,81.39,81.48,54755.0,60.529,60.5587,60.477,60.5438,54755.0
2019-04-17 12:20:00,81.48,81.51,81.4,81.42,34204.0,60.5438,60.5661,60.4844,60.4993,34204.0
2019-04-17 12:25:00,81.43,81.51,81.4,81.45,37934.0,60.5067,60.5661,60.4844,60.5215,37934.0
2019-04-17 12:30:00,81.45,81.51,81.42,81.42,37857.0,60.5215,60.5661,60.4993,60.4993,37857.0
2019-04-17 12:35:00,81.43,81.48,81.4,81.46,35134.0,60.5067,60.5438,60.4844,60.529,35134.0
2019-04-17 12:40:00,81.47,81.47,81.43,81.44,28518.0,60.5364,60.5364,60.5067,60.5141,28518.0
2019-04-17 12:45:00,81.43,81.51,81.43,81.48,38478.0,60.5067,60.5661,60.5067,60.5438,38478.0
2019-04-17 12:50:00,81.48,81.54,81.47,81.5,39232.0,60.5438,60.5884,60.5364,60.5587,39232.0
2019-04-17 12:55:00,81.5,81.57,81.49,81.56,43222.0,60.5587,60.6107,60.5513,60.6033,43222.0
2019-04-17 13:00:00,81.55,81.6,81.54,81.6,28743.0,60.5959,60.633,60.5884,60.633,28743.0
2019-04-17 13:05:00,81.59,81.62,81.57,81.58,30600.0,60.6256,60.6479,60.6107,60.6181,30600.0
2019-04-17 13:10:00,81.58,81.59,81.55,81.57,28060.0,60.6181,60.6256,60.5959,60.6107,28060.0
2019-04-17 13:15:00,81.58,81.62,81.58,81.6,80348.0,60.6181,60.6479,60.6181,60.633,80348.0
2019-04-17 13:20:00,81.6,81.69,81.58,81.65,120780.0,60.633,60.6999,60.6181,60.6702,120780.0
2019-04-17 13:25:00,81.65,81.65,81.55,81.59,72810.0,60.6702,60.6702,60.5959,60.6256,72810.0
2019-04-17 13:30:00,81.59,81.64,81.56,81.62,45878.0,60.6256,60.6627,60.6033,60.6479,45878.0
2019-04-17 13:35:00,81.63,81.66,81.59,81.65,68592.0,60.6553,60.6776,60.6256,60.6702,68592.0
2019-04-17 13:40:00,81.66,81.7,81.65,81.67,51270.0,60.6776,60.7073,60.6702,60.685,51270.0
2019-04-17 13:45:00,81.67,81.68,81.59,81.59,49377.0,60.685,60.6924,60.6256,60.6256,49377.0
2019-04-17 13:50:00,81.59,81.61,81.57,81.59,37353.0,60.6256,60.6404,60.6107,60.6256,37353.0
2019-04-17 13:55:00,81.59,81.62,81.57,81.62,58395.0,60.6256,60.6479,60.6107,60.6479,58395.0
2019-04-17 14:00:00,81.62,81.62,81.57,81.59,47613.0,60.6479,60.6479,60.6107,60.6256,47613.0
2019-04-17 14:05:00,81.59,81.62,81.58,81.6,33280.0,60.6256,60.6479,60.6181,60.633,33280.0
2019-04-17 14:10:00,81.59,81.6,81.44,81.47,54733.0,60.6256,60.633,60.5141,60.5364,54733.0
2019-04-17 14:15:00,81.47,81.55,81.46,81.53,65198.0,60.5364,60.5959,60.529,60.581,65198.0
2019-04-17 14:20:00,81.53,81.53,81.45,81.46,27264.0,60.581,60.581,60.5215,60.529,27264.0
2019-04-17 14:25:00,81.46,81.49,81.41,81.43,66944.0,60.529,60.5513,60.4918,60.5067,66944.0
2019-04-17 14:30:00,81.44,81.48,81.41,81.42,51734.0,60.5141,60.5438,60.4918,60.4993,51734.0
2019-04-17 14:35:00,81.43,81.44,81.36,81.37,67228.0,60.5067,60.5141,60.4547,60.4621,67228.0
2019-04-17 14:40:00,81.37,81.39,81.33,81.37,45716.0,60.4621,60.477,60.4324,60.4621,45716.0
2019-04-17 14:45:00,81.37,81.42,81.36,81.38,35669.0,60.4621,60.4993,60.4547,60.4695,35669.0
2019-04-17 14:50:00,81.37,81.41,81.35,81.37,34368.0,60.4621,60.4918,60.4472,60.4621,34368.0
2019-04-17 14:55:00,81.37,81.39,81.34,81.37,36553.0,60.4621,60.477,60.4398,60.4621,36553.0
2019-04-17 15:00:00,81.37,81.48,81.37,81.47,112337.0,60.4621,60.5438,60.4621,60.5364,112337.0
2019-04-17 15:05:00,81.47,81.52,81.44,81.48,58460.0,60.5364,60.5736,60.5141,60.5438,58460.0
2019-04-17 15:10:00,81.47,81.48,81.43,81.48,45852.0,60.5364,60.5438,60.5067,60.5438,45852.0
2019-04-17 15:15:00,81.48,81.49,81.41,81.41,146062.0,60.5438,60.5513,60.4918,60.4918,146062.0
2019-04-17 15:20:00,81.42,81.46,81.38,81.46,175850.0,60.4993,60.529,60.4695,60.529,175850.0
2019-04-17 15:25:00,81.46,81.46,81.39,81.4,82709.0,60.529,60.529,60.477,60.4844,82709.0
2019-04-17 15:30:00,81.4,81.43,81.33,81.35,65303.0,60.4844,60.5067,60.4324,60.4472,65303.0
2019-04-17 15:35:00,81.35,81.47,81.33,81.44,124463.0,60.4472,60.5364,60.4324,60.5141,124463.0
2019-04-17 15:40:00,81.44,81.5,81.43,81.46,84286.0,60.5141,60.5587,60.5067,60.529,84286.0
2019-04-17 15:45:00,81.47,81.51,81.4,81.5,149721.0,60.5364,60.5661,60.4844,60.5587,149721.0
2019-04-17 15:50:00,81.51,81.54,81.48,81.53,167171.0,60.5661,60.5884,60.5438,60.581,167171.0
2019-04-17 15:55:00,81.52,81.58,81.41,81.41,540849.0,60.5736,60.6181,60.4918,60.4918,540849.0
2019-04-18 09:30:00,81.56,81.75,81.45,81.52,908448.0,60.6033,60.7445,60.5215,60.5736,908448.0
2019-04-18 09:35:00,81.52,81.61,81.27,81.46,78717.0,60.5736,60.6404,60.3878,60.529,78717.0
2019-04-18 09:40:00,81.47,81.83,81.4,81.74,183545.0,60.5364,60.8039,60.4844,60.737,183545.0
2019-04-18 09:45:00,81.74,81.78,81.6,81.71,52034.0,60.737,60.7668,60.633,60.7147,52034.0
2019-04-18 09:50:00,81.71,81.81,81.7,81.76,93497.0,60.7147,60.789,60.7073,60.7519,93497.0
2019-04-18 09:55:00,81.76,81.81,81.71,81.75,61357.0,60.7519,60.789,60.7147,60.7445,61357.0
2019-04-18 10:00:00,81.75,81.76,81.55,81.58,60406.0,60.7445,60.7519,60.5959,60.6181,60406.0
2019-04-18 10:05:00,81.57,81.6,81.49,81.52,130039.0,60.6107,60.633,60.5513,60.5736,130039.0
2019-04-18 10:10:00,81.51,81.61,81.51,81.57,87572.0,60.5661,60.6404,60.5661,60.6107,87572.0
2019-04-18 10:15:00,81.58,81.6,81.52,81.53,59503.0,60.6181,60.633,60.5736,60.581,59503.0
2019-04-18 10:20:00,81.53,81.57,81.37,81.38,132856.0,60.581,60.6107,60.4621,60.4695,132856.0
2019-04-18 10:25:00,81.37,81.41,81.32,81.35,158928.0,60.4621,60.4918,60.425,60.4472,158928.0
2019-04-18 10:30:00,81.34,81.35,81.25,81.26,77884.0,60.4398,60.4472,60.3729,60.3804,77884.0
2019-04-18 10:35:00,81.26,81.31,81.26,81.3,92976.0,60.3804,60.4175,60.3804,60.4101,92976.0
2019-04-18 10:40:00,81.31,81.31,81.17,81.19,102370.0,60.4175,60.4175,60.3135,60.3284,102370.0
2019-04-18 10:45:00,81.2,81.26,81.17,81.19,67757.0,60.3358,60.3804,60.3135,60.3284,67757.0
2019-04-18 10:50:00,81.18,81.18,81.08,81.1,112439.0,60.3209,60.3209,60.2466,60.2615,112439.0
2019-04-18 10:55:00,81.11,81.18,81.09,81.12,100134.0,60.2689,60.3209,60.254,60.2763,100134.0
2019-04-18 11:00:00,81.13,81.25,81.09,81.14,174354.0,60.2838,60.3729,60.254,60.2912,174354.0
2019-04-18 11:05:00,81.13,81.33,81.11,81.29,117155.0,60.2838,60.4324,60.2689,60.4027,117155.0
2019-04-18 11:10:00,81.29,81.29,81.23,81.24,28070.0,60.4027,60.4027,60.3581,60.3655,28070.0
2019-04-18 11:15:00,81.25,81.28,81.17,81.25,73319.0,60.3729,60.3952,60.3135,60.3729,73319.0
2019-04-18 11:20:00,81.25,81.25,81.18,81.23,38999.0,60.3729,60.3729,60.3209,60.3581,38999.0
2019-04-18 11:25:00,81.24,81.27,81.15,81.22,86587.0,60.3655,60.3878,60.2986,60.3506,86587.0
2019-04-18 11:30:00,81.22,81.33,81.22,81.27,62153.0,60.3506,60.4324,60.3506,60.3878,62153.0
2019-04-18 11:35:00,81.27,81.28,81.19,81.2,32727.0,60.3878,60.3952,60.3284,60.3358,32727.0
2019-04-18 11:40:00,81.2,81.25,81.17,81.22,44511.0,60.3358,60.3729,60.3135,60.3506,44511.0
2019-04-18 11:45:00,81.22,81.28,81.2,81.27,41071.0,60.3506,60.3952,60.3358,60.3878,41071.0
2019-04-18 11:50:00,81.27,81.33,81.26,81.28,56785.0,60.3878,60.4324,60.3804,60.3952,56785.0
2019-04-18 11:55:00,81.28,81.34,81.26,81.27,58863.0,60.3952,60.4398,60.3804,60.3878,58863.0
2019-04-18 12:00:00,81.27,81.35,81.26,81.29,42284.0,60.3878,60.4472,60.3804,60.4027,42284.0
2019-04-18 12:05:00,81.29,81.32,81.27,81.3,72278.0,60.4027,60.425,60.3878,60.4101,72278.0
2019-04-18 12:10:00,81.29,81.32,81.26,81.29,55780.0,60.4027,60.425,60.3804,60.4027,55780.0
2019-04-18 12:15:00,81.29,81.3,81.22,81.25,34532.0,60.4027,60.4101,60.3506,60.3729,34532.0
2019-04-18 12:20:00,81.25,81.26,81.11,81.15,50856.0,60.3729,60.3804,60.2689,60.2986,50856.0
2019-04-18 12:25:00,81.15,81.2,81.13,81.16,80764.0,60.2986,60.3358,60.2838,60.3061,80764.0
2019-04-18 12:30:00,81.15,81.26,81.15,81.23,76141.0,60.2986,60.3804,60.2986,60.3581,76141.0
2019-04-18 12:35:00,81.23,81.24,81.18,81.23,35692.0,60.3581,60.3655,60.3209,60.3581,35692.0
2019-04-18 12:40:00,81.23,81.27,81.21,81.25,49760.0,60.3581,60.3878,60.3432,60.3729,49760.0
2019-04-18 12:45:00,81.26,81.32,81.23,81.32,64505.0,60.3804,60.425,60.3581,60.425,64505.0
2019-04-18 12:50:00,81.31,81.32,81.29,81.31,51742.0,60.4175,60.425,60.4027,60.4175,51742.0
2019-04-18 12:55:00,81.32,81.37,81.3,81.37,36660.0,60.425,60.4621,60.4101,60.4621,36660.0
2019-04-18 13:00:00,81.37,81.45,81.36,81.43,44417.0,60.4621,60.5215,60.4547,60.5067,44417.0
2019-04-18 13:05:00,81.43,81.45,81.39,81.43,41974.0,60.5067,60.5215,60.477,60.5067,41974.0
2019-04-18 13:10:00,81.43,81.54,81.43,81.52,41416.0,60.5067,60.5884,60.5067,60.5736,41416.0
2019-04-18 13:15:00,81.52,81.53,81.47,81.51,43172.0,60.5736,60.581,60.5364,60.5661,43172.0
2019-04-18 13:20:00,81.5,81.51,81.46,81.49,28566.0,60.5587,60.5661,60.529,60.5513,28566.0
2019-04-18 13:25:00,81.5,81.52,81.48,81.5,38104.0,60.5587,60.5736,60.5438,60.5587,38104.0
2019-04-18 13:30:00,81.49,81.52,81.46,81.47,46125.0,60.5513,60.5736,60.529,60.5364,46125.0
2019-04-18 13:35:00,81.47,81.49,81.45,81.47,20716.0,60.5364,60.5513,60.5215,60.5364,20716.0
2019-04-18 13:40:00,81.47,81.5,81.46,81.5,19334.0,60.5364,60.5587,60.529,60.5587,19334.0
2019-04-18 13:45:00,81.49,81.54,81.48,81.53,67278.0,60.5513,60.5884,60.5438,60.581,67278.0
2019-04-18 13:50:00,81.53,81.54,81.47,81.48,35154.0,60.581,60.5884,60.5364,60.5438,35154.0
2019-04-18 13:55:00,81.49,81.51,81.48,81.51,16531.0,60.5513,60.5661,60.5438,60.5661,16531.0
2019-04-18 14:00:00,81.51,81.52,81.41,81.41,34975.0,60.5661,60.5736,60.4918,60.4918,34975.0
2019-04-18 14:05:00,81.42,81.48,81.41,81.47,52400.0,60.4993,60.5438,60.4918,60.5364,52400.0
2019-04-18 14:10:00,81.47,81.48,81.38,81.41,17816.0,60.5364,60.5438,60.4695,60.4918,17816.0
2019-04-18 14:15:00,81.4,81.47,81.39,81.46,22442.0,60.4844,60.5364,60.477,60.529,22442.0
2019-04-18 14:20:00,81.45,81.46,81.42,81.46,17905.0,60.5215,60.529,60.4993,60.529,17905.0
2019-04-18 14:25:00,81.46,81.49,81.44,81.49,42397.0,60.529,60.5513,60.5141,60.5513,42397.0
2019-04-18 14:30:00,81.5,81.5,81.45,81.45,32974.0,60.5587,60.5587,60.5215,60.5215,32974.0
2019-04-18 14:35:00,81.46,81.5,81.43,81.45,57522.0,60.529,60.5587,60.5067,60.5215,57522.0
2019-04-18 14:40:00,81.44,81.5,81.43,81.47,36893.0,60.5141,60.5587,60.5067,60.5364,36893.0
2019-04-18 14:45:00,81.46,81.47,81.39,81.42,47359.0,60.529,60.5364,60.477,60.4993,47359.0
2019-04-18 14:50:00,81.41,81.44,81.38,81.44,63718.0,60.4918,60.5141,60.4695,60.5141,63718.0
2019-04-18 14:55:00,81.44,81.55,81.43,81.55,147738.0,60.5141,60.5959,60.5067,60.5959,147738.0
2019-04-18 15:00:00,81.54,81.55,81.41,81.42,81147.0,60.5884,60.5959,60.4918,60.4993,81147.0
2019-04-18 15:05:00,81.42,81.46,81.39,81.42,82252.0,60.4993,60.529,60.477,60.4993,82252.0
2019-04-18 15:10:00,81.41,81.47,81.39,81.44,162576.0,60.4918,60.5364,60.477,60.5141,162576.0
2019-04-18 15:15:00,81.44,81.44,81.35,81.36,88660.0,60.5141,60.5141,60.4472,60.4547,88660.0
2019-04-18 15:20:00,81.36,81.37,81.28,81.37,117069.0,60.4547,60.4621,60.3952,60.4621,117069.0
2019-04-18 15:25:00,81.37,81.48,81.36,81.4,123848.0,60.4621,60.5438,60.4547,60.4844,123848.0
2019-04-18 15:30:00,81.4,81.4,81.3,81.34,159207.0,60.4844,60.4844,60.4101,60.4398,159207.0
2019-04-18 15:35:00,81.34,81.36,81.17,81.17,128599.0,60.4398,60.4547,60.3135,60.3135,128599.0
2019-04-18 15:40:00,81.17,81.23,81.16,81.2,149163.0,60.3135,60.3581,60.3061,60.3358,149163.0
2019-04-18 15:45:00,81.19,81.26,81.17,81.2,263925.0,60.3284,60.3804,60.3135,60.3358,263925.0
2019-04-18 15:50:00,81.2,81.2,81.07,81.13,348339.0,60.3358,60.3358,60.2392,60.2838,348339.0
2019-04-18 15:55:00,81.13,81.21,81.08,81.16,604142.0,60.2838,60.3432,60.2466,60.3061,604142.0
2019-04-22 09:30:00,81.87,82.04,81.64,81.99,266786.0,60.8336,60.9599,60.6627,60.9228,266786.0
2019-04-22 09:35:00,81.99,82.2,81.89,82.2,199110.0,60.9228,61.0788,60.8485,61.0788,199110.0
2019-04-22 09:40:00,82.19,82.29,82.18,82.26,234250.0,61.0714,61.1457,61.064,61.1234,234250.0
2019-04-22 09:45:00,82.27,82.34,82.2,82.25,126598.0,61.1308,61.1829,61.0788,61.116,126598.0
2019-04-22 09:50:00,82.26,82.3,82.16,82.27,135035.0,61.1234,61.1531,61.0491,61.1308,135035.0
2019-04-22 09:55:00,82.28,82.3,82.24,82.25,75904.0,61.1383,61.1531,61.1086,61.116,75904.0
2019-04-22 10:00:00,82.25,82.29,82.2,82.22,80193.0,61.116,61.1457,61.0788,61.0937,80193.0
2019-04-22 10:05:00,82.22,82.29,82.21,82.27,66880.0,61.0937,61.1457,61.0863,61.1308,66880.0
2019-04-22 10:10:00,82.26,82.52,82.23,82.5,191929.0,61.1234,61.3166,61.1011,61.3018,191929.0
2019-04-22 10:15:00,82.49,82.51,82.37,82.42,97226.0,61.2943,61.3092,61.2052,61.2423,97226.0
2019-04-22 10:20:00,82.43,82.58,82.43,82.55,128058.0,61.2497,61.3612,61.2497,61.3389,128058.0
2019-04-22 10:25:00,82.55,82.79,82.55,82.71,168840.0,61.3389,61.5172,61.3389,61.4578,168840.0
2019-04-22 10:30:00,82.72,82.72,82.58,82.6,90670.0,61.4652,61.4652,61.3612,61.3761,90670.0
2019-04-22 10:35:00,82.61,82.69,82.58,82.64,99032.0,61.3835,61.4429,61.3612,61.4058,99032.0
2019-04-22 10:40:00,82.64,82.68,82.59,82.59,93948.0,61.4058,61.4355,61.3686,61.3686,93948.0
2019-04-22 10:45:00,82.59,82.68,82.56,82.68,66166.0,61.3686,61.4355,61.3463,61.4355,66166.0
2019-04-22 10:50:00,82.68,82.71,82.62,82.67,43275.0,61.4355,61.4578,61.3909,61.4281,43275.0
2019-04-22 10:55:00,82.67,82.71,82.65,82.66,77674.0,61.4281,61.4578,61.4132,61.4206,77674.0
2019-04-22 11:00:00,82.66,82.67,82.54,82.55,63890.0,61.4206,61.4281,61.3315,61.3389,63890.0
2019-04-22 11:05:00,82.56,82.62,82.53,82.57,60226.0,61.3463,61.3909,61.324,61.3538,60226.0
2019-04-22 11:10:00,82.56,82.63,82.55,82.62,80810.0,61.3463,61.3983,61.3389,61.3909,80810.0
2019-04-22 11:15:00,82.62,82.62,82.47,82.54,57083.0,61.3909,61.3909,61.2795,61.3315,57083.0
2019-04-22 11:20:00,82.54,82.61,82.54,82.58,53881.0,61.3315,61.3835,61.3315,61.3612,53881.0
2019-04-22 11:25:00,82.58,82.63,82.57,82.63,68868.0,61.3612,61.3983,61.3538,61.3983,68868.0
2019-04-22 11:30:00,82.62,82.74,82.6,82.73,179498.0,61.3909,61.4801,61.3761,61.4727,179498.0
2019-04-22 11:35:00,82.73,82.8,82.73,82.78,81808.0,61.4727,61.5247,61.4727,61.5098,81808.0
2019-04-22 11:40:00,82.78,82.78,82.73,82.74,77473.0,61.5098,61.5098,61.4727,61.4801,77473.0
2019-04-22 11:45:00,82.74,82.79,82.7,82.79,58127.0,61.4801,61.5172,61.4504,61.5172,58127.0
2019-04-22 11:50:00,82.78,82.86,82.78,82.81,112021.0,61.5098,61.5692,61.5098,61.5321,112021.0
2019-04-22 11:55:00,82.81,82.83,82.76,82.8,67491.0,61.5321,61.547,61.4949,61.5247,67491.0
2019-04-22 12:00:00,82.8,82.86,82.79,82.84,109355.0,61.5247,61.5692,61.5172,61.5544,109355.0
2019-04-22 12:05:00,82.84,82.85,82.74,82.79,116584.0,61.5544,61.5618,61.4801,61.5172,116584.0
2019-04-22 12:10:00,82.79,82.99,82.79,82.99,136457.0,61.5172,61.6658,61.5172,61.6658,136457.0
2019-04-22 12:15:00,82.99,83.04,82.97,83.02,280320.0,61.6658,61.703,61.651,61.6881,280320.0
2019-04-22 12:20:00,83.02,83.12,83.02,83.07,107885.0,61.6881,61.7624,61.6881,61.7253,107885.0
2019-04-22 12:25:00,83.06,83.17,83.04,83.15,85492.0,61.7179,61.7996,61.703,61.7847,85492.0
2019-04-22 12:30:00,83.16,83.17,83.06,83.09,93879.0,61.7922,61.7996,61.7179,61.7402,93879.0
2019-04-22 12:35:00,83.09,83.15,83.08,83.12,89279.0,61.7402,61.7847,61.7327,61.7624,89279.0
2019-04-22 12:40:00,83.12,83.13,83.05,83.11,53307.0,61.7624,61.7699,61.7104,61.755,53307.0
2019-04-22 12:45:00,83.12,83.2,83.11,83.2,66528.0,61.7624,61.8219,61.755,61.8219,66528.0
2019-04-22 12:50:00,83.19,83.22,83.15,83.18,94779.0,61.8145,61.8367,61.7847,61.807,94779.0
2019-04-22 12:55:00,83.18,83.19,83.13,83.17,56166.0,61.807,61.8145,61.7699,61.7996,56166.0
2019-04-22 13:00:00,83.18,83.19,83.13,83.14,60691.0,61.807,61.8145,61.7699,61.7773,60691.0
2019-04-22 13:05:00,83.14,83.16,83.1,83.15,83460.0,61.7773,61.7922,61.7476,61.7847,83460.0
2019-04-22 13:10:00,83.15,83.17,83.11,83.14,72147.0,61.7847,61.7996,61.755,61.7773,72147.0
2019-04-22 13:15:00,83.14,83.2,83.13,83.17,103630.0,61.7773,61.8219,61.7699,61.7996,103630.0
2019-04-22 13:20:00,83.17,83.18,83.12,83.12,42066.0,61.7996,61.807,61.7624,61.7624,42066.0
2019-04-22 13:25:00,83.13,83.17,83.09,83.17,48960.0,61.7699,61.7996,61.7402,61.7996,48960.0
2019-04-22 13:30:00,83.16,83.17,83.1,83.1,48102.0,61.7922,61.7996,61.7476,61.7476,48102.0
2019-04-22 13:35:00,83.1,83.13,83.05,83.12,43344.0,61.7476,61.7699,61.7104,61.7624,43344.0
2019-04-22 13:40:00,83.12,83.13,83.09,83.1,34578.0,61.7624,61.7699,61.7402,61.7476,34578.0
2019-04-22 13:45:00,83.09,83.12,83.08,83.11,51047.0,61.7402,61.7624,61.7327,61.755,51047.0
2019-04-22 13:50:00,83.11,83.15,83.09,83.14,32273.0,61.755,61.7847,61.7402,61.7773,32273.0
2019-04-22 13:55:00,83.15,83.15,83.02,83.05,35498.0,61.7847,61.7847,61.6881,61.7104,35498.0
2019-04-22 14:00:00,83.06,83.11,83.02,83.09,68398.0,61.7179,61.755,61.6881,61.7402,68398.0
2019-04-22 14:05:00,83.1,83.12,83.08,83.09,60270.0,61.7476,61.7624,61.7327,61.7402,60270.0
2019-04-22 14:10:00,83.09,83.1,83.04,83.07,47196.0,61.7402,61.7476,61.703,61.7253,47196.0
2019-04-22 14:15:00,83.07,83.12,83.06,83.07,52286.0,61.7253,61.7624,61.7179,61.7253,52286.0
2019-04-22 14:20:00,83.06,83.08,83.04,83.06,40171.0,61.7179,61.7327,61.703,61.7179,40171.0
2019-04-22 14:25:00,83.07,83.08,83.02,83.06,65485.0,61.7253,61.7327,61.6881,61.7179,65485.0
2019-04-22 14:30:00,83.05,83.08,83.04,83.04,80331.0,61.7104,61.7327,61.703,61.703,80331.0
2019-04-22 14:35:00,83.04,83.05,82.94,82.96,53794.0,61.703,61.7104,61.6287,61.6436,53794.0
2019-04-22 14:40:00,82.96,83.03,82.94,83.02,74611.0,61.6436,61.6956,61.6287,61.6881,74611.0
2019-04-22 14:45:00,83.03,83.13,83.02,83.11,77841.0,61.6956,61.7699,61.6881,61.755,77841.0
2019-04-22 14:50:00,83.1,83.2,83.09,83.2,92634.0,61.7476,61.8219,61.7402,61.8219,92634.0
2019-04-22 14:55:00,83.19,83.21,83.15,83.15,52852.0,61.8145,61.8293,61.7847,61.7847,52852.0
2019-04-22 15:00:00,83.15,83.18,83.13,83.17,95745.0,61.7847,61.807,61.7699,61.7996,95745.0
2019-04-22 15:05:00,83.16,83.2,83.14,83.16,87254.0,61.7922,61.8219,61.7773,61.7922,87254.0
2019-04-22 15:10:00,83.16,83.17,83.11,83.14,53799.0,61.7922,61.7996,61.755,61.7773,53799.0
2019-04-22 15:15:00,83.14,83.15,83.1,83.1,55568.0,61.7773,61.7847,61.7476,61.7476,55568.0
2019-04-22 15:20:00,83.1,83.11,82.97,82.98,152886.0,61.7476,61.755,61.651,61.6584,152886.0
2019-04-22 15:25:00,82.98,82.98,82.88,82.92,188616.0,61.6584,61.6584,61.5841,61.6138,188616.0
2019-04-22 15:30:00,82.92,83.05,82.91,83.04,242396.0,61.6138,61.7104,61.6064,61.703,242396.0
2019-04-22 15:35:00,83.04,83.08,82.99,83.01,117904.0,61.703,61.7327,61.6658,61.6807,117904.0
2019-04-22 15:40:00,83.02,83.05,83.0,83.01,128384.0,61.6881,61.7104,61.6733,61.6807,128384.0
2019-04-22 15:45:00,83.0,83.02,82.97,82.99,182806.0,61.6733,61.6881,61.651,61.6658,182806.0
2019-04-22 15:50:00,82.99,83.04,82.96,83.01,270947.0,61.6658,61.703,61.6436,61.6807,270947.0
2019-04-22 15:55:00,83.02,83.03,82.89,82.91,609803.0,61.6881,61.6956,61.5915,61.6064,609803.0
2019-04-23 09:30:00,83.19,83.2,82.77,82.79,416492.0,61.8145,61.8219,61.5024,61.5172,416492.0
2019-04-23 09:35:00,82.77,82.96,82.76,82.92,113608.0,61.5024,61.6436,61.4949,61.6138,113608.0
2019-04-23 09:40:00,82.92,82.94,82.71,82.82,169109.0,61.6138,61.6287,61.4578,61.5395,169109.0
2019-04-23 09:45:00,82.81,82.91,82.81,82.85,131907.0,61.5321,61.6064,61.5321,61.5618,131907.0
2019-04-23 09:50:00,82.85,82.96,82.73,82.9,226514.0,61.5618,61.6436,61.4727,61.599,226514.0
2019-04-23 09:55:00,82.91,82.91,82.68,82.78,134200.0,61.6064,61.6064,61.4355,61.5098,134200.0
2019-04-23 10:00:00,82.8,82.89,82.77,82.88,128405.0,61.5247,61.5915,61.5024,61.5841,128405.0
2019-04-23 10:05:00,82.88,82.9,82.76,82.77,100945.0,61.5841,61.599,61.4949,61.5024,100945.0
2019-04-23 10:10:00,82.77,82.81,82.73,82.75,75918.0,61.5024,61.5321,61.4727,61.4875,75918.0
2019-04-23 10:15:00,82.74,82.77,82.71,82.76,72138.0,61.4801,61.5024,61.4578,61.4949,72138.0
2019-04-23 10:20:00,82.75,82.89,82.74,82.89,102554.0,61.4875,61.5915,61.4801,61.5915,102554.0
2019-04-23 10:25:00,82.88,82.97,82.86,82.92,115283.0,61.5841,61.651,61.5692,61.6138,115283.0
2019-04-23 10:30:00,82.93,82.94,82.8,82.91,104539.0,61.6213,61.6287,61.5247,61.6064,104539.0
2019-04-23 10:35:00,82.9,83.11,82.89,83.07,126477.0,61.599,61.755,61.5915,61.7253,126477.0
2019-04-23 10:40:00,83.07,83.15,83.06,83.1,66189.0,61.7253,61.7847,61.7179,61.7476,66189.0
2019-04-23 10:45:00,83.11,83.12,83.02,83.03,69729.0,61.755,61.7624,61.6881,61.6956,69729.0
2019-04-23 10:50:00,83.05,83.07,82.94,82.99,98752.0,61.7104,61.7253,61.6287,61.6658,98752.0
2019-04-23 10:55:00,82.98,83.02,82.93,82.98,114107.0,61.6584,61.6881,61.6213,61.6584,114107.0
2019-04-23 11:00:00,82.98,83.14,82.98,83.13,101283.0,61.6584,61.7773,61.6584,61.7699,101283.0
2019-04-23 11:05:00,83.13,83.19,83.11,83.18,85300.0,61.7699,61.8145,61.755,61.807,85300.0
2019-04-23 11:10:00,83.19,83.3,83.18,83.29,238591.0,61.8145,61.8962,61.807,61.8888,238591.0
2019-04-23 11:15:00,83.29,83.3,83.2,83.22,70868.0,61.8888,61.8962,61.8219,61.8367,70868.0
2019-04-23 11:20:00,83.23,83.23,82.99,83.03,85237.0,61.8442,61.8442,61.6658,61.6956,85237.0
2019-04-23 11:25:00,83.04,83.11,82.99,83.03,65906.0,61.703,61.755,61.6658,61.6956,65906.0
2019-04-23 11:30:00,83.02,83.06,82.94,82.95,85151.0,61.6881,61.7179,61.6287,61.6361,85151.0
2019-04-23 11:35:00,82.95,83.03,82.95,83.0,80298.0,61.6361,61.6956,61.6361,61.6733,80298.0
2019-04-23 11:40:00,83.01,83.01,82.94,82.98,68340.0,61.6807,61.6807,61.6287,61.6584,68340.0
2019-04-23 11:45:00,82.97,83.02,82.94,82.95,64637.0,61.651,61.6881,61.6287,61.6361,64637.0
2019-04-23 11:50:00,82.96,83.06,82.95,83.05,55813.0,61.6436,61.7179,61.6361,61.7104,55813.0
2019-04-23 11:55:00,83.05,83.14,83.04,83.1,44513.0,61.7104,61.7773,61.703,61.7476,44513.0
2019-04-23 12:00:00,83.1,83.14,83.06,83.06,55858.0,61.7476,61.7773,61.7179,61.7179,55858.0
2019-04-23 12:05:00,83.07,83.21,83.06,83.2,87887.0,61.7253,61.8293,61.7179,61.8219,87887.0
2019-04-23 12:10:00,83.2,83.21,83.15,83.2,46616.0,61.8219,61.8293,61.7847,61.8219,46616.0
2019-04-23 12:15:00,83.19,83.22,83.13,83.17,76987.0,61.8145,61.8367,61.7699,61.7996,76987.0
2019-04-23 12:20:00,83.17,83.19,83.14,83.16,51224.0,61.7996,61.8145,61.7773,61.7922,51224.0
2019-04-23 12:25:00,83.16,83.25,83.16,83.22,98258.0,61.7922,61.859,61.7922,61.8367,98258.0
2019-04-23 12:30:00,83.21,83.25,83.17,83.18,78079.0,61.8293,61.859,61.7996,61.807,78079.0
2019-04-23 12:35:00,83.18,83.24,83.17,83.24,47577.0,61.807,61.8516,61.7996,61.8516,47577.0
2019-04-23 12:40:00,83.24,83.29,83.23,83.27,68648.0,61.8516,61.8888,61.8442,61.8739,68648.0
2019-04-23 12:45:00,83.28,83.32,83.26,83.28,88751.0,61.8813,61.9111,61.8665,61.8813,88751.0
2019-04-23 12:50:00,83.28,83.29,83.2,83.21,49651.0,61.8813,61.8888,61.8219,61.8293,49651.0
2019-04-23 12:55:00,83.2,83.25,83.18,83.22,43956.0,61.8219,61.859,61.807,61.8367,43956.0
2019-04-23 13:00:00,83.22,83.24,83.19,83.23,41330.0,61.8367,61.8516,61.8145,61.8442,41330.0
2019-04-23 13:05:00,83.23,83.29,83.21,83.23,98279.0,61.8442,61.8888,61.8293,61.8442,98279.0
2019-04-23 13:10:00,83.22,83.26,83.2,83.21,37401.0,61.8367,61.8665,61.8219,61.8293,37401.0
2019-04-23 13:15:00,83.21,83.26,83.19,83.23,116575.0,61.8293,61.8665,61.8145,61.8442,116575.0
2019-04-23 13:20:00,83.24,83.24,83.18,83.2,78919.0,61.8516,61.8516,61.807,61.8219,78919.0
2019-04-23 13:25:00,83.21,83.23,83.12,83.12,85774.0,61.8293,61.8442,61.7624,61.7624,85774.0
2019-04-23 13:30:00,83.11,83.13,83.09,83.13,29810.0,61.755,61.7699,61.7402,61.7699,29810.0
2019-04-23 13:35:00,83.13,83.18,83.12,83.15,28701.0,61.7699,61.807,61.7624,61.7847,28701.0
2019-04-23 13:40:00,83.14,83.16,83.08,83.16,69855.0,61.7773,61.7922,61.7327,61.7922,69855.0
2019-04-23 13:45:00,83.16,83.17,83.12,83.12,34266.0,61.7922,61.7996,61.7624,61.7624,34266.0
2019-04-23 13:50:00,83.12,83.15,83.12,83.13,44325.0,61.7624,61.7847,61.7624,61.7699,44325.0
2019-04-23 13:55:00,83.13,83.15,83.1,83.14,54399.0,61.7699,61.7847,61.7476,61.7773,54399.0
2019-04-23 14:00:00,83.13,83.16,83.12,83.16,54629.0,61.7699,61.7922,61.7624,61.7922,54629.0
2019-04-23 14:05:00,83.15,83.22,83.15,83.2,40681.0,61.7847,61.8367,61.7847,61.8219,40681.0
2019-04-23 14:10:00,83.2,83.26,83.19,83.24,31200.0,61.8219,61.8665,61.8145,61.8516,31200.0
2019-04-23 14:15:00,83.24,83.27,83.21,83.23,50940.0,61.8516,61.8739,61.8293,61.8442,50940.0
2019-04-23 14:20:00,83.24,83.24,83.18,83.19,32335.0,61.8516,61.8516,61.807,61.8145,32335.0
2019-04-23 14:25:00,83.18,83.22,83.15,83.15,45574.0,61.807,61.8367,61.7847,61.7847,45574.0
2019-04-23 14:30:00,83.16,83.16,83.12,83.16,52853.0,61.7922,61.7922,61.7624,61.7922,52853.0
2019-04-23 14:35:00,83.16,83.18,83.15,83.17,39447.0,61.7922,61.807,61.7847,61.7996,39447.0
2019-04-23 14:40:00,83.17,83.21,83.16,83.2,35377.0,61.7996,61.8293,61.7922,61.8219,35377.0
2019-04-23 14:45:00,83.21,83.24,83.2,83.21,79380.0,61.8293,61.8516,61.8219,61.8293,79380.0
2019-04-23 14:50:00,83.21,83.23,83.19,83.22,33057.0,61.8293,61.8442,61.8145,61.8367,33057.0
2019-04-23 14:55:00,83.23,83.31,83.22,83.31,130816.0,61.8442,61.9036,61.8367,61.9036,130816.0
2019-04-23 15:00:00,83.3,83.3,83.16,83.18,91309.0,61.8962,61.8962,61.7922,61.807,91309.0
2019-04-23 15:05:00,83.19,83.21,83.16,83.17,110208.0,61.8145,61.8293,61.7922,61.7996,110208.0
2019-04-23 15:10:00,83.17,83.21,83.16,83.2,54249.0,61.7996,61.8293,61.7922,61.8219,54249.0
2019-04-23 15:15:00,83.2,83.22,83.16,83.16,90431.0,61.8219,61.8367,61.7922,61.7922,90431.0
2019-04-23 15:20:00,83.16,83.18,83.11,83.16,86272.0,61.7922,61.807,61.755,61.7922,86272.0
2019-04-23 15:25:00,83.15,83.19,83.14,83.18,64744.0,61.7847,61.8145,61.7773,61.807,64744.0
2019-04-23 15:30:00,83.19,83.27,83.18,83.26,141519.0,61.8145,61.8739,61.807,61.8665,141519.0
2019-04-23 15:35:00,83.26,83.27,83.22,83.25,126246.0,61.8665,61.8739,61.8367,61.859,126246.0
2019-04-23 15:40:00,83.26,83.3,83.24,83.28,155911.0,61.8665,61.8962,61.8516,61.8813,155911.0
2019-04-23 15:45:00,83.29,83.4,83.27,83.39,261736.0,61.8888,61.9705,61.8739,61.9631,261736.0
2019-04-23 15:50:00,83.39,83.49,83.36,83.48,409390.0,61.9631,62.0374,61.9408,62.0299,409390.0
2019-04-23 15:55:00,83.48,83.49,83.36,83.38,889814.0,62.0299,62.0374,61.9408,61.9556,889814.0
2019-04-24 09:30:00,83.01,83.08,82.73,82.83,327399.0,61.6807,61.7327,61.4727,61.547,327399.0
2019-04-24 09:35:00,82.83,82.88,82.66,82.67,130433.0,61.547,61.5841,61.4206,61.4281,130433.0
2019-04-24 09:40:00,82.67,82.67,82.46,82.52,200458.0,61.4281,61.4281,61.272,61.3166,200458.0
2019-04-24 09:45:00,82.52,82.58,82.37,82.38,170422.0,61.3166,61.3612,61.2052,61.2126,170422.0
2019-04-24 09:50:00,82.38,82.45,82.33,82.35,167704.0,61.2126,61.2646,61.1754,61.1903,167704.0
2019-04-24 09:55:00,82.35,82.44,82.31,82.33,118450.0,61.1903,61.2572,61.1606,61.1754,118450.0
2019-04-24 10:00:00,82.33,82.4,82.25,82.32,123340.0,61.1754,61.2274,61.116,61.168,123340.0
2019-04-24 10:05:00,82.31,82.39,82.29,82.34,124388.0,61.1606,61.22,61.1457,61.1829,124388.0
2019-04-24 10:10:00,82.33,82.36,82.2,82.2,114508.0,61.1754,61.1977,61.0788,61.0788,114508.0
2019-04-24 10:15:00,82.2,82.27,82.19,82.23,82575.0,61.0788,61.1308,61.0714,61.1011,82575.0
2019-04-24 10:20:00,82.24,82.24,82.14,82.18,74477.0,61.1086,61.1086,61.0343,61.064,74477.0
2019-04-24 10:25:00,82.18,82.27,82.12,82.27,141616.0,61.064,61.1308,61.0194,61.1308,141616.0
2019-04-24 10:30:00,82.27,82.4,82.2,82.31,174230.0,61.1308,61.2274,61.0788,61.1606,174230.0
2019-04-24 10:35:00,82.31,82.45,82.29,82.36,128398.0,61.1606,61.2646,61.1457,61.1977,128398.0
2019-04-24 10:40:00,82.36,82.38,82.2,82.22,94209.0,61.1977,61.2126,61.0788,61.0937,94209.0
2019-04-24 10:45:00,82.21,82.3,82.2,82.29,64602.0,61.0863,61.1531,61.0788,61.1457,64602.0
2019-04-24 10:50:00,82.28,82.3,82.18,82.22,83849.0,61.1383,61.1531,61.064,61.0937,83849.0
2019-04-24 10:55:00,82.23,82.31,82.22,82.3,123685.0,61.1011,61.1606,61.0937,61.1531,123685.0
2019-04-24 11:00:00,82.29,82.37,82.25,82.31,71463.0,61.1457,61.2052,61.116,61.1606,71463.0
2019-04-24 11:05:00,82.32,82.41,82.31,82.4,140135.0,61.168,61.2349,61.1606,61.2274,140135.0
2019-04-24 11:10:00,82.41,82.47,82.39,82.46,100453.0,61.2349,61.2795,61.22,61.272,100453.0
2019-04-24 11:15:00,82.45,82.46,82.34,82.36,120835.0,61.2646,61.272,61.1829,61.1977,120835.0
2019-04-24 11:20:00,82.36,82.36,82.27,82.32,55513.0,61.1977,61.1977,61.1308,61.168,55513.0
2019-04-24 11:25:00,82.31,82.36,82.27,82.28,55967.0,61.1606,61.1977,61.1308,61.1383,55967.0
2019-04-24 11:30:00,82.28,82.31,82.24,82.28,112270.0,61.1383,61.1606,61.1086,61.1383,112270.0
2019-04-24 11:35:00,82.29,82.36,82.27,82.32,77570.0,61.1457,61.1977,61.1308,61.168,77570.0
2019-04-24 11:40:00,82.32,82.34,82.27,82.31,46102.0,61.168,61.1829,61.1308,61.1606,46102.0
2019-04-24 11:45:00,82.31,82.33,82.17,82.17,56787.0,61.1606,61.1754,61.0565,61.0565,56787.0
2019-04-24 11:50:00,82.17,82.19,82.15,82.17,84959.0,61.0565,61.0714,61.0417,61.0565,84959.0
2019-04-24 11:55:00,82.16,82.24,82.15,82.2,37273.0,61.0491,61.1086,61.0417,61.0788,37273.0
2019-04-24 12:00:00,82.18,82.27,82.18,82.23,63434.0,61.064,61.1308,61.064,61.1011,63434.0
2019-04-24 12:05:00,82.24,82.25,82.2,82.22,43649.0,61.1086,61.116,61.0788,61.0937,43649.0
2019-04-24 12:10:00,82.21,82.32,82.19,82.32,59270.0,61.0863,61.168,61.0714,61.168,59270.0
2019-04-24 12:15:00,82.31,82.36,82.25,82.26,37431.0,61.1606,61.1977,61.116,61.1234,37431.0
2019-04-24 12:20:00,82.26,82.26,82.16,82.18,261253.0,61.1234,61.1234,61.0491,61.064,261253.0
2019-04-24 12:25:00,82.18,82.19,82.15,82.17,119213.0,61.064,61.0714,61.0417,61.0565,119213.0
2019-04-24 12:30:00,82.17,82.22,82.11,82.11,87664.0,61.0565,61.0937,61.012,61.012,87664.0
2019-04-24 12:35:00,82.11,82.12,81.99,82.01,86088.0,61.012,61.0194,60.9228,60.9377,86088.0
2019-04-24 12:40:00,82.01,82.07,82.01,82.06,30539.0,60.9377,60.9822,60.9377,60.9748,30539.0
2019-04-24 12:45:00,82.06,82.09,82.04,82.06,49603.0,60.9748,60.9971,60.9599,60.9748,49603.0
2019-04-24 12:50:00,82.06,82.09,82.05,82.07,33728.0,60.9748,60.9971,60.9674,60.9822,33728.0
2019-04-24 12:55:00,82.07,82.09,82.03,82.07,84706.0,60.9822,60.9971,60.9525,60.9822,84706.0
2019-04-24 13:00:00,82.07,82.09,81.91,81.92,86827.0,60.9822,60.9971,60.8634,60.8708,86827.0
2019-04-24 13:05:00,81.93,81.95,81.89,81.93,155102.0,60.8782,60.8931,60.8485,60.8782,155102.0
2019-04-24 13:10:00,81.92,81.95,81.89,81.92,48103.0,60.8708,60.8931,60.8485,60.8708,48103.0
2019-04-24 13:15:00,81.92,82.02,81.92,82.02,74467.0,60.8708,60.9451,60.8708,60.9451,74467.0
2019-04-24 13:20:00,82.02,82.08,82.01,82.06,44225.0,60.9451,60.9897,60.9377,60.9748,44225.0
2019-04-24 13:25:00,82.06,82.17,82.05,82.17,48710.0,60.9748,61.0565,60.9674,61.0565,48710.0
2019-04-24 13:30:00,82.17,82.19,82.06,82.17,192118.0,61.0565,61.0714,60.9748,61.0565,192118.0
2019-04-24 13:35:00,82.16,82.17,82.11,82.12,39391.0,61.0491,61.0565,61.012,61.0194,39391.0
2019-04-24 13:40:00,82.12,82.14,82.07,82.08,36821.0,61.0194,61.0343,60.9822,60.9897,36821.0
2019-04-24 13:45:00,82.08,82.09,82.0,82.01,32250.0,60.9897,60.9971,60.9302,60.9377,32250.0
2019-04-24 13:50:00,82.01,82.05,82.0,82.03,66662.0,60.9377,60.9674,60.9302,60.9525,66662.0
2019-04-24 13:55:00,82.04,82.05,82.0,82.01,73149.0,60.9599,60.9674,60.9302,60.9377,73149.0
2019-04-24 14:00:00,82.02,82.08,82.0,82.05,72575.0,60.9451,60.9897,60.9302,60.9674,72575.0
2019-04-24 14:05:00,82.05,82.09,82.03,82.06,40834.0,60.9674,60.9971,60.9525,60.9748,40834.0
2019-04-24 14:10:00,82.06,82.11,82.05,82.07,49673.0,60.9748,61.012,60.9674,60.9822,49673.0
2019-04-24 14:15:00,82.08,82.2,82.07,82.17,53407.0,60.9897,61.0788,60.9822,61.0565,53407.0
2019-04-24 14:20:00,82.17,82.19,82.15,82.16,74508.0,61.0565,61.0714,61.0417,61.0491,74508.0
2019-04-24 14:25:00,82.16,82.17,82.11,82.12,61173.0,61.0491,61.0565,61.012,61.0194,61173.0
2019-04-24 14:30:00,82.12,82.13,82.05,82.08,74243.0,61.0194,61.0268,60.9674,60.9897,74243.0
2019-04-24 14:35:00,82.08,82.1,82.0,82.02,69183.0,60.9897,61.0045,60.9302,60.9451,69183.0
2019-04-24 14:40:00,82.01,82.02,81.94,81.95,56141.0,60.9377,60.9451,60.8856,60.8931,56141.0
2019-04-24 14:45:00,81.94,82.0,81.93,81.97,46547.0,60.8856,60.9302,60.8782,60.9079,46547.0
2019-04-24 14:50:00,81.97,82.0,81.94,82.0,56800.0,60.9079,60.9302,60.8856,60.9302,56800.0
2019-04-24 14:55:00,82.0,82.0,81.92,81.95,55488.0,60.9302,60.9302,60.8708,60.8931,55488.0
2019-04-24 15:00:00,81.96,82.0,81.92,81.94,78547.0,60.9005,60.9302,60.8708,60.8856,78547.0
2019-04-24 15:05:00,81.94,81.97,81.93,81.93,72688.0,60.8856,60.9079,60.8782,60.8782,72688.0
2019-04-24 15:10:00,81.93,81.95,81.89,81.89,104016.0,60.8782,60.8931,60.8485,60.8485,104016.0
2019-04-24 15:15:00,81.9,81.9,81.8,81.85,182403.0,60.8559,60.8559,60.7816,60.8188,182403.0
2019-04-24 15:20:00,81.85,81.96,81.81,81.95,153138.0,60.8188,60.9005,60.789,60.8931,153138.0
2019-04-24 15:25:00,81.96,81.98,81.92,81.96,141288.0,60.9005,60.9154,60.8708,60.9005,141288.0
2019-04-24 15:30:00,81.97,82.01,81.94,81.94,137417.0,60.9079,60.9377,60.8856,60.8856,137417.0
2019-04-24 15:35:00,81.95,81.95,81.9,81.94,102456.0,60.8931,60.8931,60.8559,60.8856,102456.0
2019-04-24 15:40:00,81.94,81.95,81.87,81.95,206700.0,60.8856,60.8931,60.8336,60.8931,206700.0
2019-04-24 15:45:00,81.95,81.95,81.89,81.9,181560.0,60.8931,60.8931,60.8485,60.8559,181560.0
2019-04-24 15:50:00,81.89,81.92,81.81,81.89,356023.0,60.8485,60.8708,60.789,60.8485,356023.0
2019-04-24 15:55:00,81.88,81.89,81.73,81.77,891950.0,60.8411,60.8485,60.7296,60.7593,891950.0
2019-04-25 09:30:00,81.65,81.67,81.4,81.45,407524.0,60.6702,60.685,60.4844,60.5215,407524.0
2019-04-25 09:35:00,81.46,81.67,81.44,81.56,123432.0,60.529,60.685,60.5141,60.6033,123432.0
2019-04-25 09:40:00,81.55,81.56,81.4,81.54,417514.0,60.5959,60.6033,60.4844,60.5884,417514.0
2019-04-25 09:45:00,81.53,81.66,81.51,81.56,323553.0,60.581,60.6776,60.5661,60.6033,323553.0
2019-04-25 09:50:00,81.56,81.65,81.44,81.47,170008.0,60.6033,60.6702,60.5141,60.5364,170008.0
2019-04-25 09:55:00,81.47,81.62,81.46,81.58,151346.0,60.5364,60.6479,60.529,60.6181,151346.0
2019-04-25 10:00:00,81.57,81.76,81.56,81.72,141979.0,60.6107,60.7519,60.6033,60.7222,141979.0
2019-04-25 10:05:00,81.72,81.84,81.71,81.74,117454.0,60.7222,60.8113,60.7147,60.737,117454.0
2019-04-25 10:10:00,81.75,81.78,81.61,81.62,135806.0,60.7445,60.7668,60.6404,60.6479,135806.0
2019-04-25 10:15:00,81.61,81.72,81.61,81.64,91912.0,60.6404,60.7222,60.6404,60.6627,91912.0
2019-04-25 10:20:00,81.65,81.81,81.64,81.8,87711.0,60.6702,60.789,60.6627,60.7816,87711.0
2019-04-25 10:25:00,81.81,81.93,81.81,81.89,84544.0,60.789,60.8782,60.789,60.8485,84544.0
2019-04-25 10:30:00,81.88,81.89,81.68,81.68,142324.0,60.8411,60.8485,60.6924,60.6924,142324.0
2019-04-25 10:35:00,81.68,81.79,81.68,81.74,68102.0,60.6924,60.7742,60.6924,60.737,68102.0
2019-04-25 10:40:00,81.73,81.76,81.69,81.75,70212.0,60.7296,60.7519,60.6999,60.7445,70212.0
2019-04-25 10:45:00,81.76,81.97,81.75,81.96,144041.0,60.7519,60.9079,60.7445,60.9005,144041.0
2019-04-25 10:50:00,81.96,82.07,81.94,82.02,125216.0,60.9005,60.9822,60.8856,60.9451,125216.0
2019-04-25 10:55:00,82.02,82.09,81.97,82.09,124084.0,60.9451,60.9971,60.9079,60.9971,124084.0
2019-04-25 11:00:00,82.09,82.17,82.01,82.14,79500.0,60.9971,61.0565,60.9377,61.0343,79500.0
2019-04-25 11:05:00,82.13,82.22,82.11,82.19,121735.0,61.0268,61.0937,61.012,61.0714,121735.0
2019-04-25 11:10:00,82.18,82.3,82.15,82.22,108465.0,61.064,61.1531,61.0417,61.0937,108465.0
2019-04-25 11:15:00,82.21,82.29,82.16,82.29,113377.0,61.0863,61.1457,61.0491,61.1457,113377.0
2019-04-25 11:20:00,82.28,82.36,82.27,82.32,86168.0,61.1383,61.1977,61.1308,61.168,86168.0
2019-04-25 11:25:00,82.32,82.38,82.32,82.33,101305.0,61.168,61.2126,61.168,61.1754,101305.0
2019-04-25 11:30:00,82.33,82.35,82.29,82.33,88146.0,61.1754,61.1903,61.1457,61.1754,88146.0
2019-04-25 11:35:00,82.33,82.42,82.3,82.37,113079.0,61.1754,61.2423,61.1531,61.2052,113079.0
2019-04-25 11:40:00,82.37,82.46,82.35,82.39,118752.0,61.2052,61.272,61.1903,61.22,118752.0
2019-04-25 11:45:00,82.38,82.42,82.35,82.41,69900.0,61.2126,61.2423,61.1903,61.2349,69900.0
2019-04-25 11:50:00,82.4,82.42,82.35,82.39,92516.0,61.2274,61.2423,61.1903,61.22,92516.0
2019-04-25 11:55:00,82.39,82.49,82.38,82.42,148801.0,61.22,61.2943,61.2126,61.2423,148801.0
2019-04-25 12:00:00,82.43,82.47,82.36,82.39,84965.0,61.2497,61.2795,61.1977,61.22,84965.0
2019-04-25 12:05:00,82.4,82.42,82.38,82.41,73544.0,61.2274,61.2423,61.2126,61.2349,73544.0
2019-04-25 12:10:00,82.42,82.53,82.42,82.48,89629.0,61.2423,61.324,61.2423,61.2869,89629.0
2019-04-25 12:15:00,82.47,82.48,82.42,82.47,59993.0,61.2795,61.2869,61.2423,61.2795,59993.0
2019-04-25 12:20:00,82.47,82.52,82.45,82.5,78859.0,61.2795,61.3166,61.2646,61.3018,78859.0
2019-04-25 12:25:00,82.49,82.6,82.49,82.52,94418.0,61.2943,61.3761,61.2943,61.3166,94418.0
2019-04-25 12:30:00,82.53,82.55,82.45,82.49,176936.0,61.324,61.3389,61.2646,61.2943,176936.0
2019-04-25 12:35:00,82.48,82.54,82.48,82.51,67606.0,61.2869,61.3315,61.2869,61.3092,67606.0
2019-04-25 12:40:00,82.51,82.55,82.5,82.53,72360.0,61.3092,61.3389,61.3018,61.324,72360.0
2019-04-25 12:45:00,82.53,82.57,82.52,82.54,49255.0,61.324,61.3538,61.3166,61.3315,49255.0
2019-04-25 12:50:00,82.54,82.59,82.53,82.56,46053.0,61.3315,61.3686,61.324,61.3463,46053.0
2019-04-25 12:55:00,82.56,82.67,82.56,82.65,111395.0,61.3463,61.4281,61.3463,61.4132,111395.0
2019-04-25 13:00:00,82.66,82.74,82.65,82.72,82114.0,61.4206,61.4801,61.4132,61.4652,82114.0
2019-04-25 13:05:00,82.73,82.79,82.71,82.73,86425.0,61.4727,61.5172,61.4578,61.4727,86425.0
2019-04-25 13:10:00,82.76,82.83,82.74,82.83,87741.0,61.4949,61.547,61.4801,61.547,87741.0
2019-04-25 13:15:00,82.83,82.83,82.79,82.82,82929.0,61.547,61.547,61.5172,61.5395,82929.0
2019-04-25 13:20:00,82.82,82.84,82.79,82.83,61961.0,61.5395,61.5544,61.5172,61.547,61961.0
2019-04-25 13:25:00,82.83,82.83,82.74,82.81,44947.0,61.547,61.547,61.4801,61.5321,44947.0
2019-04-25 13:30:00,82.81,82.82,82.76,82.81,180990.0,61.5321,61.5395,61.4949,61.5321,180990.0
2019-04-25 13:35:00,82.81,82.83,82.7,82.7,45312.0,61.5321,61.547,61.4504,61.4504,45312.0
2019-04-25 13:40:00,82.71,82.74,82.64,82.64,270178.0,61.4578,61.4801,61.4058,61.4058,270178.0
2019-04-25 13:45:00,82.64,82.69,82.62,82.65,66290.0,61.4058,61.4429,61.3909,61.4132,66290.0
2019-04-25 13:50:00,82.65,82.67,82.56,82.58,54469.0,61.4132,61.4281,61.3463,61.3612,54469.0
2019-04-25 13:55:00,82.58,82.61,82.57,82.59,64176.0,61.3612,61.3835,61.3538,61.3686,64176.0
2019-04-25 14:00:00,82.59,82.67,82.58,82.65,67383.0,61.3686,61.4281,61.3612,61.4132,67383.0
2019-04-25 14:05:00,82.65,82.66,82.53,82.55,57858.0,61.4132,61.4206,61.324,61.3389,57858.0
2019-04-25 14:10:00,82.56,82.56,82.5,82.52,68746.0,61.3463,61.3463,61.3018,61.3166,68746.0
2019-04-25 14:15:00,82.52,82.62,82.51,82.59,127570.0,61.3166,61.3909,61.3092,61.3686,127570.0
2019-04-25 14:20:00,82.59,82.6,82.45,82.48,135204.0,61.3686,61.3761,61.2646,61.2869,135204.0
2019-04-25 14:25:00,82.48,82.51,82.44,82.51,50877.0,61.2869,61.3092,61.2572,61.3092,50877.0
2019-04-25 14:30:00,82.5,82.52,82.45,82.47,43136.0,61.3018,61.3166,61.2646,61.2795,43136.0
2019-04-25 14:35:00,82.47,82.47,82.39,82.42,80731.0,61.2795,61.2795,61.22,61.2423,80731.0
2019-04-25 14:40:00,82.42,82.43,82.27,82.28,87977.0,61.2423,61.2497,61.1308,61.1383,87977.0
2019-04-25 14:45:00,82.28,82.37,82.27,82.35,60417.0,61.1383,61.2052,61.1308,61.1903,60417.0
2019-04-25 14:50:00,82.36,82.39,82.32,82.35,92017.0,61.1977,61.22,61.168,61.1903,92017.0
2019-04-25 14:55:00,82.36,82.39,82.31,82.31,94997.0,61.1977,61.22,61.1606,61.1606,94997.0
2019-04-25 15:00:00,82.31,82.36,82.3,82.32,61110.0,61.1606,61.1977,61.1531,61.168,61110.0
2019-04-25 15:05:00,82.32,82.34,82.29,82.32,63005.0,61.168,61.1829,61.1457,61.168,63005.0
2019-04-25 15:10:00,82.32,82.32,82.25,82.28,63201.0,61.168,61.168,61.116,61.1383,63201.0
2019-04-25 15:15:00,82.27,82.29,82.2,82.28,67079.0,61.1308,61.1457,61.0788,61.1383,67079.0
2019-04-25 15:20:00,82.28,82.36,82.28,82.31,68620.0,61.1383,61.1977,61.1383,61.1606,68620.0
2019-04-25 15:25:00,82.32,82.43,82.31,82.39,123978.0,61.168,61.2497,61.1606,61.22,123978.0
2019-04-25 15:30:00,82.4,82.43,82.28,82.29,85892.0,61.2274,61.2497,61.1383,61.1457,85892.0
2019-04-25 15:35:00,82.29,82.33,82.25,82.32,81113.0,61.1457,61.1754,61.116,61.168,81113.0
2019-04-25 15:40:00,82.33,82.37,82.3,82.36,103190.0,61.1754,61.2052,61.1531,61.1977,103190.0
2019-04-25 15:45:00,82.35,82.37,82.23,82.28,169432.0,61.1903,61.2052,61.1011,61.1383,169432.0
2019-04-25 15:50:00,82.27,82.4,82.27,82.34,259413.0,61.1308,61.2274,61.1308,61.1829,259413.0
2019-04-25 15:55:00,82.34,82.38,82.22,82.26,483973.0,61.1829,61.2126,61.0937,61.1234,483973.0
2019-04-26 09:30:00,80.15,80.63,79.94,80.4,806117.0,59.5556,59.9122,59.3995,59.7413,806117.0
2019-04-26 09:35:00,80.41,80.52,80.1,80.48,541355.0,59.7488,59.8305,59.5184,59.8008,541355.0
2019-04-26 09:40:00,80.48,80.51,80.17,80.24,198336.0,59.8008,59.8231,59.5704,59.6225,198336.0
2019-04-26 09:45:00,80.24,80.44,80.19,80.3,216380.0,59.6225,59.7711,59.5853,59.667,216380.0
2019-04-26 09:50:00,80.29,80.5,80.27,80.44,216901.0,59.6596,59.8156,59.6447,59.7711,216901.0
2019-04-26 09:55:00,80.45,80.61,80.4,80.56,300548.0,59.7785,59.8974,59.7413,59.8602,300548.0
2019-04-26 10:00:00,80.54,80.57,80.34,80.41,277974.0,59.8454,59.8677,59.6968,59.7488,277974.0
2019-04-26 10:05:00,80.41,80.44,79.86,79.97,418048.0,59.7488,59.7711,59.3401,59.4218,418048.0
2019-04-26 10:10:00,79.97,80.09,79.93,80.01,141821.0,59.4218,59.511,59.3921,59.4516,141821.0
2019-04-26 10:15:00,80.01,80.3,80.0,80.27,187176.0,59.4516,59.667,59.4441,59.6447,187176.0
2019-04-26 10:20:00,80.27,80.29,80.03,80.03,120796.0,59.6447,59.6596,59.4664,59.4664,120796.0
2019-04-26 10:25:00,80.04,80.13,80.0,80.07,99531.0,59.4738,59.5407,59.4441,59.4961,99531.0
2019-04-26 10:30:00,80.07,80.14,80.02,80.13,119654.0,59.4961,59.5481,59.459,59.5407,119654.0
2019-04-26 10:35:00,80.14,80.24,80.09,80.23,176502.0,59.5481,59.6225,59.511,59.615,176502.0
2019-04-26 10:40:00,80.23,80.24,80.03,80.05,180935.0,59.615,59.6225,59.4664,59.4813,180935.0
2019-04-26 10:45:00,80.06,80.12,80.02,80.04,121446.0,59.4887,59.5333,59.459,59.4738,121446.0
2019-04-26 10:50:00,80.04,80.05,79.86,79.96,309080.0,59.4738,59.4813,59.3401,59.4144,309080.0
2019-04-26 10:55:00,79.96,80.01,79.73,79.73,320444.0,59.4144,59.4516,59.2435,59.2435,320444.0
2019-04-26 11:00:00,79.73,79.74,79.61,79.66,228283.0,59.2435,59.2509,59.1543,59.1915,228283.0
2019-04-26 11:05:00,79.66,79.8,79.66,79.76,172907.0,59.1915,59.2955,59.1915,59.2658,172907.0
2019-04-26 11:10:00,79.76,79.99,79.75,79.94,143961.0,59.2658,59.4367,59.2584,59.3995,143961.0
2019-04-26 11:15:00,79.94,80.11,79.9,80.06,148451.0,59.3995,59.5259,59.3698,59.4887,148451.0
2019-04-26 11:20:00,80.06,80.07,79.9,79.92,209961.0,59.4887,59.4961,59.3698,59.3847,209961.0
2019-04-26 11:25:00,79.9,79.98,79.84,79.88,144682.0,59.3698,59.4293,59.3252,59.355,144682.0
2019-04-26 11:30:00,79.88,79.88,79.77,79.83,194427.0,59.355,59.355,59.2732,59.3178,194427.0
2019-04-26 11:35:00,79.84,79.97,79.83,79.94,110830.0,59.3252,59.4218,59.3178,59.3995,110830.0
2019-04-26 11:40:00,79.93,80.01,79.91,79.96,83745.0,59.3921,59.4516,59.3772,59.4144,83745.0
2019-04-26 11:45:00,79.96,80.09,79.93,80.06,174288.0,59.4144,59.511,59.3921,59.4887,174288.0
2019-04-26 11:50:00,80.06,80.1,79.98,80.02,95768.0,59.4887,59.5184,59.4293,59.459,95768.0
2019-04-26 11:55:00,80.02,80.03,79.91,79.92,133793.0,59.459,59.4664,59.3772,59.3847,133793.0
2019-04-26 12:00:00,79.92,79.92,79.78,79.78,103360.0,59.3847,59.3847,59.2807,59.2807,103360.0
2019-04-26 12:05:00,79.78,79.93,79.77,79.87,98086.0,59.2807,59.3921,59.2732,59.3475,98086.0
2019-04-26 12:10:00,79.87,79.88,79.82,79.87,72007.0,59.3475,59.355,59.3104,59.3475,72007.0
2019-04-26 12:15:00,79.86,79.99,79.85,79.98,130120.0,59.3401,59.4367,59.3327,59.4293,130120.0
2019-04-26 12:20:00,79.99,80.0,79.87,79.88,72992.0,59.4367,59.4441,59.3475,59.355,72992.0
2019-04-26 12:25:00,79.88,79.95,79.87,79.91,85995.0,59.355,59.407,59.3475,59.3772,85995.0
2019-04-26 12:30:00,79.91,79.97,79.86,79.86,82118.0,59.3772,59.4218,59.3401,59.3401,82118.0
2019-04-26 12:35:00,79.87,79.93,79.82,79.93,110582.0,59.3475,59.3921,59.3104,59.3921,110582.0
2019-04-26 12:40:00,79.93,79.98,79.91,79.97,89390.0,59.3921,59.4293,59.3772,59.4218,89390.0
2019-04-26 12:45:00,79.97,80.03,79.95,79.96,67095.0,59.4218,59.4664,59.407,59.4144,67095.0
2019-04-26 12:50:00,79.95,80.01,79.92,79.99,95151.0,59.407,59.4516,59.3847,59.4367,95151.0
2019-04-26 12:55:00,80.0,80.0,79.91,79.92,48645.0,59.4441,59.4441,59.3772,59.3847,48645.0
2019-04-26 13:00:00,79.92,79.97,79.9,79.91,66154.0,59.3847,59.4218,59.3698,59.3772,66154.0
2019-04-26 13:05:00,79.91,79.96,79.89,79.91,175149.0,59.3772,59.4144,59.3624,59.3772,175149.0
2019-04-26 13:10:00,79.92,80.0,79.88,79.9,169890.0,59.3847,59.4441,59.355,59.3698,169890.0
2019-04-26 13:15:00,79.9,80.04,79.88,80.02,192595.0,59.3698,59.4738,59.355,59.459,192595.0
2019-04-26 13:20:00,80.02,80.03,79.92,79.93,174904.0,59.459,59.4664,59.3847,59.3921,174904.0
2019-04-26 13:25:00,79.93,80.02,79.92,80.0,176585.0,59.3921,59.459,59.3847,59.4441,176585.0
2019-04-26 13:30:00,80.01,80.01,79.86,79.86,119728.0,59.4516,59.4516,59.3401,59.3401,119728.0
2019-04-26 13:35:00,79.87,79.88,79.82,79.83,70786.0,59.3475,59.355,59.3104,59.3178,70786.0
2019-04-26 13:40:00,79.83,79.83,79.7,79.77,141938.0,59.3178,59.3178,59.2212,59.2732,141938.0
2019-04-26 13:45:00,79.76,79.81,79.74,79.78,128475.0,59.2658,59.3029,59.2509,59.2807,128475.0
2019-04-26 13:50:00,79.78,79.81,79.71,79.73,65493.0,59.2807,59.3029,59.2286,59.2435,65493.0
2019-04-26 13:55:00,79.73,79.88,79.72,79.87,97845.0,59.2435,59.355,59.2361,59.3475,97845.0
2019-04-26 14:00:00,79.86,79.91,79.83,79.89,132804.0,59.3401,59.3772,59.3178,59.3624,132804.0
2019-04-26 14:05:00,79.9,79.9,79.83,79.88,99778.0,59.3698,59.3698,59.3178,59.355,99778.0
2019-04-26 14:10:00,79.88,79.94,79.8,79.81,151193.0,59.355,59.3995,59.2955,59.3029,151193.0
2019-04-26 14:15:00,79.81,79.82,79.75,79.77,137368.0,59.3029,59.3104,59.2584,59.2732,137368.0
2019-04-26 14:20:00,79.77,79.8,79.72,79.78,104014.0,59.2732,59.2955,59.2361,59.2807,104014.0
2019-04-26 14:25:00,79.77,79.8,79.74,79.74,122326.0,59.2732,59.2955,59.2509,59.2509,122326.0
2019-04-26 14:30:00,79.75,79.77,79.68,79.75,194325.0,59.2584,59.2732,59.2063,59.2584,194325.0
2019-04-26 14:35:00,79.75,79.76,79.72,79.73,78843.0,59.2584,59.2658,59.2361,59.2435,78843.0
2019-04-26 14:40:00,79.73,79.74,79.61,79.62,109346.0,59.2435,59.2509,59.1543,59.1618,109346.0
2019-04-26 14:45:00,79.61,79.64,79.56,79.58,105068.0,59.1543,59.1766,59.1172,59.132,105068.0
2019-04-26 14:50:00,79.57,79.7,79.57,79.7,93991.0,59.1246,59.2212,59.1246,59.2212,93991.0
2019-04-26 14:55:00,79.7,79.76,79.67,79.67,156664.0,59.2212,59.2658,59.1989,59.1989,156664.0
2019-04-26 15:00:00,79.68,79.8,79.67,79.79,119453.0,59.2063,59.2955,59.1989,59.2881,119453.0
2019-04-26 15:05:00,79.78,79.81,79.74,79.75,103617.0,59.2807,59.3029,59.2509,59.2584,103617.0
2019-04-26 15:10:00,79.75,79.78,79.72,79.75,104564.0,59.2584,59.2807,59.2361,59.2584,104564.0
2019-04-26 15:15:00,79.76,79.9,79.75,79.89,120365.0,59.2658,59.3698,59.2584,59.3624,120365.0
2019-04-26 15:20:00,79.89,79.92,79.85,79.89,153431.0,59.3624,59.3847,59.3327,59.3624,153431.0
2019-04-26 15:25:00,79.89,79.92,79.8,79.91,175227.0,59.3624,59.3847,59.2955,59.3772,175227.0
2019-04-26 15:30:00,79.91,80.07,79.87,80.02,202243.0,59.3772,59.4961,59.3475,59.459,202243.0
2019-04-26 15:35:00,80.02,80.07,80.0,80.04,164075.0,59.459,59.4961,59.4441,59.4738,164075.0
2019-04-26 15:40:00,80.04,80.07,79.96,79.97,166469.0,59.4738,59.4961,59.4144,59.4218,166469.0
2019-04-26 15:45:00,79.97,80.01,79.92,79.98,228947.0,59.4218,59.4516,59.3847,59.4293,228947.0
2019-04-26 15:50:00,79.98,80.22,79.97,80.22,470125.0,59.4293,59.6076,59.4218,59.6076,470125.0
2019-04-26 15:55:00,80.22,80.5,80.21,80.48,1016272.0,59.6076,59.8156,59.6002,59.8008,1016272.0
2019-04-29 09:30:00,80.12,80.38,80.07,80.3,328972.0,59.5333,59.7265,59.4961,59.667,328972.0
2019-04-29 09:35:00,80.28,80.28,79.97,80.1,120045.0,59.6522,59.6522,59.4218,59.5184,120045.0
2019-04-29 09:40:00,80.08,80.15,79.97,80.03,113697.0,59.5036,59.5556,59.4218,59.4664,113697.0
2019-04-29 09:45:00,80.04,80.1,79.79,79.81,163605.0,59.4738,59.5184,59.2881,59.3029,163605.0
2019-04-29 09:50:00,79.82,79.88,79.67,79.72,178066.0,59.3104,59.355,59.1989,59.2361,178066.0
2019-04-29 09:55:00,79.71,79.81,79.66,79.74,174138.0,59.2286,59.3029,59.1915,59.2509,174138.0
2019-04-29 10:00:00,79.75,79.91,79.74,79.88,216791.0,59.2584,59.3772,59.2509,59.355,216791.0
2019-04-29 10:05:00,79.88,79.97,79.83,79.85,104599.0,59.355,59.4218,59.3178,59.3327,104599.0
2019-04-29 10:10:00,79.85,79.87,79.71,79.71,113071.0,59.3327,59.3475,59.2286,59.2286,113071.0
2019-04-29 10:15:00,79.71,79.79,79.69,79.76,98014.0,59.2286,59.2881,59.2138,59.2658,98014.0
2019-04-29 10:20:00,79.76,79.79,79.72,79.73,102853.0,59.2658,59.2881,59.2361,59.2435,102853.0
2019-04-29 10:25:00,79.73,79.84,79.73,79.84,139316.0,59.2435,59.3252,59.2435,59.3252,139316.0
2019-04-29 10:30:00,79.84,79.96,79.83,79.94,79486.0,59.3252,59.4144,59.3178,59.3995,79486.0
2019-04-29 10:35:00,79.94,79.94,79.82,79.84,93213.0,59.3995,59.3995,59.3104,59.3252,93213.0
2019-04-29 10:40:00,79.84,79.87,79.81,79.83,71349.0,59.3252,59.3475,59.3029,59.3178,71349.0
2019-04-29 10:45:00,79.83,79.85,79.81,79.83,53828.0,59.3178,59.3327,59.3029,59.3178,53828.0
2019-04-29 10:50:00,79.83,79.84,79.76,79.82,77800.0,59.3178,59.3252,59.2658,59.3104,77800.0
2019-04-29 10:55:00,79.82,79.86,79.74,79.75,78843.0,59.3104,59.3401,59.2509,59.2584,78843.0
2019-04-29 11:00:00,79.74,79.86,79.71,79.86,70617.0,59.2509,59.3401,59.2286,59.3401,70617.0
2019-04-29 11:05:00,79.86,79.86,79.69,79.7,131708.0,59.3401,59.3401,59.2138,59.2212,131708.0
2019-04-29 11:10:00,79.7,79.76,79.68,79.73,85196.0,59.2212,59.2658,59.2063,59.2435,85196.0
2019-04-29 11:15:00,79.73,79.75,79.68,79.73,67393.0,59.2435,59.2584,59.2063,59.2435,67393.0
2019-04-29 11:20:00,79.74,79.87,79.73,79.81,92609.0,59.2509,59.3475,59.2435,59.3029,92609.0
2019-04-29 11:25:00,79.81,79.87,79.79,79.8,68058.0,59.3029,59.3475,59.2881,59.2955,68058.0
2019-04-29 11:30:00,79.8,79.84,79.78,79.83,55312.0,59.2955,59.3252,59.2807,59.3178,55312.0
2019-04-29 11:35:00,79.83,79.89,79.81,79.86,72689.0,59.3178,59.3624,59.3029,59.3401,72689.0
2019-04-29 11:40:00,79.86,79.91,79.83,79.88,43351.0,59.3401,59.3772,59.3178,59.355,43351.0
2019-04-29 11:45:00,79.87,79.88,79.83,79.85,39884.0,59.3475,59.355,59.3178,59.3327,39884.0
2019-04-29 11:50:00,79.85,79.92,79.83,79.91,58513.0,59.3327,59.3847,59.3178,59.3772,58513.0
2019-04-29 11:55:00,79.9,79.96,79.9,79.92,65686.0,59.3698,59.4144,59.3698,59.3847,65686.0
2019-04-29 12:00:00,79.93,79.94,79.88,79.9,67104.0,59.3921,59.3995,59.355,59.3698,67104.0
2019-04-29 12:05:00,79.9,79.94,79.87,79.92,60202.0,59.3698,59.3995,59.3475,59.3847,60202.0
2019-04-29 12:10:00,79.92,80.0,79.92,79.99,76801.0,59.3847,59.4441,59.3847,59.4367,76801.0
2019-04-29 12:15:00,80.0,80.0,79.94,79.98,59544.0,59.4441,59.4441,59.3995,59.4293,59544.0
2019-04-29 12:20:00,79.99,80.07,79.98,80.06,72070.0,59.4367,59.4961,59.4293,59.4887,72070.0
2019-04-29 12:25:00,80.06,80.06,80.01,80.02,45458.0,59.4887,59.4887,59.4516,59.459,45458.0
2019-04-29 12:30:00,80.03,80.06,80.0,80.03,56370.0,59.4664,59.4887,59.4441,59.4664,56370.0
2019-04-29 12:35:00,80.03,80.04,79.94,79.95,71278.0,59.4664,59.4738,59.3995,59.407,71278.0
2019-04-29 12:40:00,79.95,79.97,79.93,79.94,47719.0,59.407,59.4218,59.3921,59.3995,47719.0
2019-04-29 12:45:00,79.94,80.04,79.93,80.02,123324.0,59.3995,59.4738,59.3921,59.459,123324.0
2019-04-29 12:50:00,80.02,80.04,79.97,80.0,48554.0,59.459,59.4738,59.4218,59.4441,48554.0
2019-04-29 12:55:00,80.0,80.0,79.93,79.99,46960.0,59.4441,59.4441,59.3921,59.4367,46960.0
2019-04-29 13:00:00,79.98,80.08,79.97,80.06,125635.0,59.4293,59.5036,59.4218,59.4887,125635.0
2019-04-29 13:05:00,80.06,80.09,80.04,80.05,91409.0,59.4887,59.511,59.4738,59.4813,91409.0
2019-04-29 13:10:00,80.05,80.17,80.04,80.16,65498.0,59.4813,59.5704,59.4738,59.563,65498.0
2019-04-29 13:15:00,80.16,80.17,80.07,80.07,67062.0,59.563,59.5704,59.4961,59.4961,67062.0
2019-04-29 13:20:00,80.08,80.14,80.07,80.13,48310.0,59.5036,59.5481,59.4961,59.5407,48310.0
2019-04-29 13:25:00,80.12,80.14,80.1,80.12,55276.0,59.5333,59.5481,59.5184,59.5333,55276.0
2019-04-29 13:30:00,80.13,80.14,80.1,80.11,44947.0,59.5407,59.5481,59.5184,59.5259,44947.0
2019-04-29 13:35:00,80.11,80.12,80.08,80.12,61406.0,59.5259,59.5333,59.5036,59.5333,61406.0
2019-04-29 13:40:00,80.11,80.13,80.08,80.09,38325.0,59.5259,59.5407,59.5036,59.511,38325.0
2019-04-29 13:45:00,80.09,80.21,80.08,80.21,94717.0,59.511,59.6002,59.5036,59.6002,94717.0
2019-04-29 13:50:00,80.21,80.21,80.13,80.13,31718.0,59.6002,59.6002,59.5407,59.5407,31718.0
2019-04-29 13:55:00,80.14,80.15,80.1,80.11,52104.0,59.5481,59.5556,59.5184,59.5259,52104.0
2019-04-29 14:00:00,80.12,80.19,80.11,80.14,77265.0,59.5333,59.5853,59.5259,59.5481,77265.0
2019-04-29 14:05:00,80.14,80.19,80.13,80.16,53423.0,59.5481,59.5853,59.5407,59.563,53423.0
2019-04-29 14:10:00,80.17,80.19,80.13,80.15,38221.0,59.5704,59.5853,59.5407,59.5556,38221.0
2019-04-29 14:15:00,80.14,80.16,80.13,80.14,39096.0,59.5481,59.563,59.5407,59.5481,39096.0
2019-04-29 14:20:00,80.15,80.19,80.11,80.13,46521.0,59.5556,59.5853,59.5259,59.5407,46521.0
2019-04-29 14:25:00,80.14,80.14,80.07,80.08,70246.0,59.5481,59.5481,59.4961,59.5036,70246.0
2019-04-29 14:30:00,80.08,80.17,80.05,80.15,71370.0,59.5036,59.5704,59.4813,59.5556,71370.0
2019-04-29 14:35:00,80.14,80.15,80.08,80.08,57964.0,59.5481,59.5556,59.5036,59.5036,57964.0
2019-04-29 14:40:00,80.08,80.13,80.08,80.12,56838.0,59.5036,59.5407,59.5036,59.5333,56838.0
2019-04-29 14:45:00,80.12,80.13,80.07,80.08,54559.0,59.5333,59.5407,59.4961,59.5036,54559.0
2019-04-29 14:50:00,80.08,80.1,80.04,80.06,53433.0,59.5036,59.5184,59.4738,59.4887,53433.0
2019-04-29 14:55:00,80.06,80.07,80.02,80.04,57265.0,59.4887,59.4961,59.459,59.4738,57265.0
2019-04-29 15:00:00,80.05,80.14,80.04,80.09,55065.0,59.4813,59.5481,59.4738,59.511,55065.0
2019-04-29 15:05:00,80.11,80.13,80.08,80.12,34094.0,59.5259,59.5407,59.5036,59.5333,34094.0
2019-04-29 15:10:00,80.12,80.18,80.12,80.14,54743.0,59.5333,59.5779,59.5333,59.5481,54743.0
2019-04-29 15:15:00,80.15,80.15,80.1,80.11,53049.0,59.5556,59.5556,59.5184,59.5259,53049.0
2019-04-29 15:20:00,80.11,80.15,80.07,80.07,67492.0,59.5259,59.5556,59.4961,59.4961,67492.0
2019-04-29 15:25:00,80.08,80.13,80.07,80.12,49231.0,59.5036,59.5407,59.4961,59.5333,49231.0
2019-04-29 15:30:00,80.13,80.16,80.06,80.08,111215.0,59.5407,59.563,59.4887,59.5036,111215.0
2019-04-29 15:35:00,80.08,80.08,80.04,80.05,94955.0,59.5036,59.5036,59.4738,59.4813,94955.0
2019-04-29 15:40:00,80.05,80.06,80.01,80.02,108818.0,59.4813,59.4887,59.4516,59.459,108818.0
2019-04-29 15:45:00,80.02,80.07,80.0,80.04,176129.0,59.459,59.4961,59.4441,59.4738,176129.0
2019-04-29 15:50:00,80.04,80.07,80.01,80.02,280412.0,59.4738,59.4961,59.4516,59.459,280412.0
2019-04-29 15:55:00,80.02,80.1,79.96,79.96,540733.0,59.459,59.5184,59.4144,59.4144,540733.0
2019-04-30 09:30:00,80.43,80.44,79.95,80.03,265011.0,59.7636,59.7711,59.407,59.4664,265011.0
2019-04-30 09:35:00,80.04,80.15,79.93,80.12,160040.0,59.4738,59.5556,59.3921,59.5333,160040.0
2019-04-30 09:40:00,80.12,80.34,80.07,80.3,135813.0,59.5333,59.6968,59.4961,59.667,135813.0
2019-04-30 09:45:00,80.31,80.53,80.28,80.45,161573.0,59.6745,59.8379,59.6522,59.7785,161573.0
2019-04-30 09:50:00,80.45,80.47,80.29,80.34,151120.0,59.7785,59.7934,59.6596,59.6968,151120.0
2019-04-30 09:55:00,80.34,80.38,80.23,80.3,102737.0,59.6968,59.7265,59.615,59.667,102737.0
2019-04-30 10:00:00,80.3,80.32,80.12,80.17,115821.0,59.667,59.6819,59.5333,59.5704,115821.0
2019-04-30 10:05:00,80.17,80.2,80.07,80.1,82792.0,59.5704,59.5927,59.4961,59.5184,82792.0
2019-04-30 10:10:00,80.09,80.12,80.02,80.06,100801.0,59.511,59.5333,59.459,59.4887,100801.0
2019-04-30 10:15:00,80.05,80.12,80.01,80.1,67264.0,59.4813,59.5333,59.4516,59.5184,67264.0
2019-04-30 10:20:00,80.11,80.11,80.03,80.06,55175.0,59.5259,59.5259,59.4664,59.4887,55175.0
2019-04-30 10:25:00,80.06,80.12,80.03,80.11,67120.0,59.4887,59.5333,59.4664,59.5259,67120.0
2019-04-30 10:30:00,80.11,80.2,80.07,80.07,95316.0,59.5259,59.5927,59.4961,59.4961,95316.0
2019-04-30 10:35:00,80.07,80.16,80.03,80.14,168207.0,59.4961,59.563,59.4664,59.5481,168207.0
2019-04-30 10:40:00,80.14,80.18,80.06,80.11,229864.0,59.5481,59.5779,59.4887,59.5259,229864.0
2019-04-30 10:45:00,80.11,80.14,80.06,80.09,128506.0,59.5259,59.5481,59.4887,59.511,128506.0
2019-04-30 10:50:00,80.1,80.1,80.02,80.06,97789.0,59.5184,59.5184,59.459,59.4887,97789.0
2019-04-30 10:55:00,80.06,80.11,80.05,80.11,63518.0,59.4887,59.5259,59.4813,59.5259,63518.0
2019-04-30 11:00:00,80.11,80.16,80.07,80.13,310626.0,59.5259,59.563,59.4961,59.5407,310626.0
2019-04-30 11:05:00,80.13,80.2,80.12,80.18,101463.0,59.5407,59.5927,59.5333,59.5779,101463.0
2019-04-30 11:10:00,80.19,80.3,80.18,80.29,105621.0,59.5853,59.667,59.5779,59.6596,105621.0
2019-04-30 11:15:00,80.29,80.3,80.21,80.25,158772.0,59.6596,59.667,59.6002,59.6299,158772.0
2019-04-30 11:20:00,80.23,80.32,80.2,80.32,81572.0,59.615,59.6819,59.5927,59.6819,81572.0
2019-04-30 11:25:00,80.33,80.4,80.33,80.37,74895.0,59.6893,59.7413,59.6893,59.7191,74895.0
2019-04-30 11:30:00,80.37,80.4,80.3,80.3,69851.0,59.7191,59.7413,59.667,59.667,69851.0
2019-04-30 11:35:00,80.31,80.39,80.28,80.33,74021.0,59.6745,59.7339,59.6522,59.6893,74021.0
2019-04-30 11:40:00,80.33,80.34,80.27,80.32,64739.0,59.6893,59.6968,59.6447,59.6819,64739.0
2019-04-30 11:45:00,80.31,80.33,80.21,80.28,49041.0,59.6745,59.6893,59.6002,59.6522,49041.0
2019-04-30 11:50:00,80.27,80.33,80.26,80.31,51955.0,59.6447,59.6893,59.6373,59.6745,51955.0
2019-04-30 11:55:00,80.32,80.33,80.22,80.24,47562.0,59.6819,59.6893,59.6076,59.6225,47562.0
2019-04-30 12:00:00,80.24,80.25,80.18,80.19,42575.0,59.6225,59.6299,59.5779,59.5853,42575.0
2019-04-30 12:05:00,80.19,80.26,80.18,80.23,48474.0,59.5853,59.6373,59.5779,59.615,48474.0
2019-04-30 12:10:00,80.24,80.25,80.17,80.18,70535.0,59.6225,59.6299,59.5704,59.5779,70535.0
2019-04-30 12:15:00,80.19,80.22,80.17,80.21,43743.0,59.5853,59.6076,59.5704,59.6002,43743.0
2019-04-30 12:20:00,80.2,80.24,80.18,80.22,45309.0,59.5927,59.6225,59.5779,59.6076,45309.0
2019-04-30 12:25:00,80.23,80.26,80.21,80.25,27878.0,59.615,59.6373,59.6002,59.6299,27878.0
2019-04-30 12:30:00,80.25,80.33,80.24,80.3,69967.0,59.6299,59.6893,59.6225,59.667,69967.0
2019-04-30 12:35:00,80.3,80.3,80.23,80.23,38134.0,59.667,59.667,59.615,59.615,38134.0
2019-04-30 12:40:00,80.24,80.27,80.23,80.25,45306.0,59.6225,59.6447,59.615,59.6299,45306.0
2019-04-30 12:45:00,80.25,80.28,80.23,80.26,37654.0,59.6299,59.6522,59.615,59.6373,37654.0
2019-04-30 12:50:00,80.26,80.29,80.23,80.28,34334.0,59.6373,59.6596,59.615,59.6522,34334.0
2019-04-30 12:55:00,80.28,80.34,80.27,80.33,58827.0,59.6522,59.6968,59.6447,59.6893,58827.0
2019-04-30 13:00:00,80.34,80.38,80.31,80.32,54657.0,59.6968,59.7265,59.6745,59.6819,54657.0
2019-04-30 13:05:00,80.32,80.34,80.28,80.28,78114.0,59.6819,59.6968,59.6522,59.6522,78114.0
2019-04-30 13:10:00,80.29,80.31,80.22,80.23,43242.0,59.6596,59.6745,59.6076,59.615,43242.0
2019-04-30 13:15:00,80.23,80.26,80.19,80.23,99218.0,59.615,59.6373,59.5853,59.615,99218.0
2019-04-30 13:20:00,80.23,80.29,80.22,80.23,56391.0,59.615,59.6596,59.6076,59.615,56391.0
2019-04-30 13:25:00,80.24,80.25,80.22,80.24,59911.0,59.6225,59.6299,59.6076,59.6225,59911.0
2019-04-30 13:30:00,80.25,80.29,80.22,80.28,38918.0,59.6299,59.6596,59.6076,59.6522,38918.0
2019-04-30 13:35:00,80.28,80.28,80.22,80.23,48502.0,59.6522,59.6522,59.6076,59.615,48502.0
2019-04-30 13:40:00,80.24,80.25,80.18,80.2,81991.0,59.6225,59.6299,59.5779,59.5927,81991.0
2019-04-30 13:45:00,80.2,80.26,80.18,80.24,53966.0,59.5927,59.6373,59.5779,59.6225,53966.0
2019-04-30 13:50:00,80.25,80.25,80.2,80.23,65414.0,59.6299,59.6299,59.5927,59.615,65414.0
2019-04-30 13:55:00,80.23,80.26,80.22,80.25,53385.0,59.615,59.6373,59.6076,59.6299,53385.0
2019-04-30 14:00:00,80.24,80.27,80.22,80.24,55810.0,59.6225,59.6447,59.6076,59.6225,55810.0
2019-04-30 14:05:00,80.24,80.3,80.24,80.26,44988.0,59.6225,59.667,59.6225,59.6373,44988.0
2019-04-30 14:10:00,80.27,80.34,80.26,80.34,71076.0,59.6447,59.6968,59.6373,59.6968,71076.0
2019-04-30 14:15:00,80.34,80.34,80.27,80.31,52264.0,59.6968,59.6968,59.6447,59.6745,52264.0
2019-04-30 14:20:00,80.31,80.32,80.27,80.29,48736.0,59.6745,59.6819,59.6447,59.6596,48736.0
2019-04-30 14:25:00,80.29,80.37,80.26,80.37,88325.0,59.6596,59.7191,59.6373,59.7191,88325.0
2019-04-30 14:30:00,80.38,80.4,80.3,80.33,56799.0,59.7265,59.7413,59.667,59.6893,56799.0
2019-04-30 14:35:00,80.33,80.35,80.28,80.34,58966.0,59.6893,59.7042,59.6522,59.6968,58966.0
2019-04-30 14:40:00,80.34,80.36,80.32,80.34,65187.0,59.6968,59.7116,59.6819,59.6968,65187.0
2019-04-30 14:45:00,80.33,80.35,80.27,80.28,122266.0,59.6893,59.7042,59.6447,59.6522,122266.0
2019-04-30 14:50:00,80.28,80.29,80.18,80.19,129378.0,59.6522,59.6596,59.5779,59.5853,129378.0
2019-04-30 14:55:00,80.18,80.2,80.16,80.19,60544.0,59.5779,59.5927,59.563,59.5853,60544.0
2019-04-30 15:00:00,80.19,80.23,80.16,80.23,72215.0,59.5853,59.615,59.563,59.615,72215.0
2019-04-30 15:05:00,80.23,80.24,80.19,80.21,56391.0,59.615,59.6225,59.5853,59.6002,56391.0
2019-04-30 15:10:00,80.21,80.22,80.14,80.15,88459.0,59.6002,59.6076,59.5481,59.5556,88459.0
2019-04-30 15:15:00,80.15,80.16,80.05,80.15,148134.0,59.5556,59.563,59.4813,59.5556,148134.0
2019-04-30 15:20:00,80.15,80.26,80.12,80.13,89718.0,59.5556,59.6373,59.5333,59.5407,89718.0
2019-04-30 15:25:00,80.14,80.19,80.1,80.17,86189.0,59.5481,59.5853,59.5184,59.5704,86189.0
2019-04-30 15:30:00,80.16,80.23,80.11,80.21,101756.0,59.563,59.615,59.5259,59.6002,101756.0
2019-04-30 15:35:00,80.2,80.25,80.2,80.23,95093.0,59.5927,59.6299,59.5927,59.615,95093.0
2019-04-30 15:40:00,80.23,80.26,80.17,80.26,135636.0,59.615,59.6373,59.5704,59.6373,135636.0
2019-04-30 15:45:00,80.25,80.31,80.19,80.29,183249.0,59.6299,59.6745,59.5853,59.6596,183249.0
2019-04-30 15:50:00,80.29,80.34,80.2,80.32,296990.0,59.6596,59.6968,59.5927,59.6819,296990.0
2019-04-30 15:55:00,80.32,80.35,80.12,80.25,1219864.0,59.6819,59.7042,59.5333,59.6299,1219864.0
2019-05-01 09:30:00,79.94,80.17,79.91,80.11,295604.0,59.3995,59.5704,59.3772,59.5259,295604.0
2019-05-01 09:35:00,80.11,80.26,80.08,80.19,87543.0,59.5259,59.6373,59.5036,59.5853,87543.0
2019-05-01 09:40:00,80.17,80.17,80.06,80.14,56685.0,59.5704,59.5704,59.4887,59.5481,56685.0
2019-05-01 09:45:00,80.14,80.17,80.04,80.04,68353.0,59.5481,59.5704,59.4738,59.4738,68353.0
2019-05-01 09:50:00,80.05,80.13,79.92,79.93,93782.0,59.4813,59.5407,59.3847,59.3921,93782.0
2019-05-01 09:55:00,79.93,79.95,79.82,79.91,157828.0,59.3921,59.407,59.3104,59.3772,157828.0
2019-05-01 10:00:00,79.91,79.94,79.72,79.78,180990.0,59.3772,59.3995,59.2361,59.2807,180990.0
2019-05-01 10:05:00,79.78,79.88,79.75,79.87,76417.0,59.2807,59.355,59.2584,59.3475,76417.0
2019-05-01 10:10:00,79.87,79.91,79.82,79.87,65638.0,59.3475,59.3772,59.3104,59.3475,65638.0
2019-05-01 10:15:00,79.87,79.93,79.82,79.89,76968.0,59.3475,59.3921,59.3104,59.3624,76968.0
2019-05-01 10:20:00,79.9,80.03,79.88,79.93,99322.0,59.3698,59.4664,59.355,59.3921,99322.0
2019-05-01 10:25:00,79.93,79.94,79.77,79.78,72403.0,59.3921,59.3995,59.2732,59.2807,72403.0
2019-05-01 10:30:00,79.77,79.8,79.69,79.78,127213.0,59.2732,59.2955,59.2138,59.2807,127213.0
2019-05-01 10:35:00,79.77,79.87,79.77,79.84,50276.0,59.2732,59.3475,59.2732,59.3252,50276.0
2019-05-01 10:40:00,79.84,79.84,79.79,79.8,57557.0,59.3252,59.3252,59.2881,59.2955,57557.0
2019-05-01 10:45:00,79.8,79.85,79.79,79.83,79752.0,59.2955,59.3327,59.2881,59.3178,79752.0
2019-05-01 10:50:00,79.83,79.83,79.71,79.71,149562.0,59.3178,59.3178,59.2286,59.2286,149562.0
2019-05-01 10:55:00,79.71,79.72,79.57,79.57,129248.0,59.2286,59.2361,59.1246,59.1246,129248.0
2019-05-01 11:00:00,79.57,79.59,79.5,79.52,133492.0,59.1246,59.1395,59.0726,59.0875,133492.0
2019-05-01 11:05:00,79.51,79.54,79.42,79.46,129205.0,59.08,59.1023,59.0132,59.0429,129205.0
2019-05-01 11:10:00,79.46,79.54,79.43,79.52,83411.0,59.0429,59.1023,59.0206,59.0875,83411.0
2019-05-01 11:15:00,79.53,79.54,79.49,79.52,54667.0,59.0949,59.1023,59.0652,59.0875,54667.0
2019-05-01 11:20:00,79.53,79.54,79.49,79.51,51253.0,59.0949,59.1023,59.0652,59.08,51253.0
2019-05-01 11:25:00,79.51,79.61,79.51,79.58,112829.0,59.08,59.1543,59.08,59.132,112829.0
2019-05-01 11:30:00,79.58,79.67,79.57,79.66,53937.0,59.132,59.1989,59.1246,59.1915,53937.0
2019-05-01 11:35:00,79.65,79.7,79.62,79.65,102942.0,59.1841,59.2212,59.1618,59.1841,102942.0
2019-05-01 11:40:00,79.65,79.7,79.65,79.68,64523.0,59.1841,59.2212,59.1841,59.2063,64523.0
2019-05-01 11:45:00,79.68,79.7,79.65,79.66,76520.0,59.2063,59.2212,59.1841,59.1915,76520.0
2019-05-01 11:50:00,79.67,79.69,79.63,79.64,39298.0,59.1989,59.2138,59.1692,59.1766,39298.0
2019-05-01 11:55:00,79.64,79.68,79.6,79.6,52800.0,59.1766,59.2063,59.1469,59.1469,52800.0
2019-05-01 12:00:00,79.6,79.6,79.52,79.54,62654.0,59.1469,59.1469,59.0875,59.1023,62654.0
2019-05-01 12:05:00,79.54,79.54,79.5,79.51,51118.0,59.1023,59.1023,59.0726,59.08,51118.0
2019-05-01 12:10:00,79.5,79.53,79.5,79.53,53703.0,59.0726,59.0949,59.0726,59.0949,53703.0
2019-05-01 12:15:00,79.52,79.52,79.4,79.4,127482.0,59.0875,59.0875,58.9983,58.9983,127482.0
2019-05-01 12:20:00,79.4,79.42,79.38,79.41,78328.0,58.9983,59.0132,58.9834,59.0057,78328.0
2019-05-01 12:25:00,79.41,79.45,79.38,79.43,52034.0,59.0057,59.0354,58.9834,59.0206,52034.0
2019-05-01 12:30:00,79.44,79.48,79.4,79.48,66478.0,59.028,59.0577,58.9983,59.0577,66478.0
2019-05-01 12:35:00,79.48,79.54,79.46,79.5,38991.0,59.0577,59.1023,59.0429,59.0726,38991.0
2019-05-01 12:40:00,79.5,79.52,79.46,79.48,58352.0,59.0726,59.0875,59.0429,59.0577,58352.0
2019-05-01 12:45:00,79.48,79.51,79.42,79.44,51552.0,59.0577,59.08,59.0132,59.028,51552.0
2019-05-01 12:50:00,79.44,79.52,79.43,79.51,49194.0,59.028,59.0875,59.0206,59.08,49194.0
2019-05-01 12:55:00,79.52,79.55,79.51,79.54,57570.0,59.0875,59.1097,59.08,59.1023,57570.0
2019-05-01 13:00:00,79.54,79.65,79.53,79.53,67273.0,59.1023,59.1841,59.0949,59.0949,67273.0
2019-05-01 13:05:00,79.54,79.55,79.51,79.54,46546.0,59.1023,59.1097,59.08,59.1023,46546.0
2019-05-01 13:10:00,79.54,79.56,79.51,79.55,40998.0,59.1023,59.1172,59.08,59.1097,40998.0
2019-05-01 13:15:00,79.56,79.56,79.5,79.52,40053.0,59.1172,59.1172,59.0726,59.0875,40053.0
2019-05-01 13:20:00,79.52,79.52,79.47,79.49,38321.0,59.0875,59.0875,59.0503,59.0652,38321.0
2019-05-01 13:25:00,79.49,79.55,79.48,79.51,42782.0,59.0652,59.1097,59.0577,59.08,42782.0
2019-05-01 13:30:00,79.5,79.52,79.42,79.46,99731.0,59.0726,59.0875,59.0132,59.0429,99731.0
2019-05-01 13:35:00,79.46,79.51,79.45,79.48,39710.0,59.0429,59.08,59.0354,59.0577,39710.0
2019-05-01 13:40:00,79.49,79.49,79.43,79.45,42517.0,59.0652,59.0652,59.0206,59.0354,42517.0
2019-05-01 13:45:00,79.45,79.48,79.44,79.47,48178.0,59.0354,59.0577,59.028,59.0503,48178.0
2019-05-01 13:50:00,79.47,79.52,79.46,79.52,49070.0,59.0503,59.0875,59.0429,59.0875,49070.0
2019-05-01 13:55:00,79.52,79.53,79.49,79.5,42887.0,59.0875,59.0949,59.0652,59.0726,42887.0
2019-05-01 14:00:00,79.49,79.57,79.41,79.52,105594.0,59.0652,59.1246,59.0057,59.0875,105594.0
2019-05-01 14:05:00,79.51,79.68,79.51,79.6,155200.0,59.08,59.2063,59.08,59.1469,155200.0
2019-05-01 14:10:00,79.59,79.6,79.55,79.58,71999.0,59.1395,59.1469,59.1097,59.132,71999.0
2019-05-01 14:15:00,79.58,79.62,79.56,79.57,58022.0,59.132,59.1618,59.1172,59.1246,58022.0
2019-05-01 14:20:00,79.57,79.61,79.55,79.58,144801.0,59.1246,59.1543,59.1097,59.132,144801.0
2019-05-01 14:25:00,79.58,79.63,79.55,79.56,55182.0,59.132,59.1692,59.1097,59.1172,55182.0
2019-05-01 14:30:00,79.56,79.58,79.47,79.5,89594.0,59.1172,59.132,59.0503,59.0726,89594.0
2019-05-01 14:35:00,79.5,79.51,79.33,79.34,140454.0,59.0726,59.08,58.9463,58.9537,140454.0
2019-05-01 14:40:00,79.33,79.38,79.23,79.33,174843.0,58.9463,58.9834,58.872,58.9463,174843.0
2019-05-01 14:45:00,79.33,79.33,79.27,79.3,130395.0,58.9463,58.9463,58.9017,58.924,130395.0
2019-05-01 14:50:00,79.31,79.42,79.29,79.4,95298.0,58.9314,59.0132,58.9166,58.9983,95298.0
2019-05-01 14:55:00,79.4,79.45,79.36,79.41,79142.0,58.9983,59.0354,58.9686,59.0057,79142.0
2019-05-01 15:00:00,79.4,79.43,79.31,79.34,95841.0,58.9983,59.0206,58.9314,58.9537,95841.0
2019-05-01 15:05:00,79.34,79.38,79.31,79.36,66238.0,58.9537,58.9834,58.9314,58.9686,66238.0
2019-05-01 15:10:00,79.36,79.47,79.35,79.46,127955.0,58.9686,59.0503,58.9611,59.0429,127955.0
2019-05-01 15:15:00,79.45,79.48,79.41,79.48,66121.0,59.0354,59.0577,59.0057,59.0577,66121.0
2019-05-01 15:20:00,79.47,79.48,79.35,79.36,92394.0,59.0503,59.0577,58.9611,58.9686,92394.0
2019-05-01 15:25:00,79.37,79.48,79.36,79.43,107857.0,58.976,59.0577,58.9686,59.0206,107857.0
2019-05-01 15:30:00,79.43,79.44,79.29,79.29,189930.0,59.0206,59.028,58.9166,58.9166,189930.0
2019-05-01 15:35:00,79.29,79.35,79.22,79.24,169336.0,58.9166,58.9611,58.8645,58.8794,169336.0
2019-05-01 15:40:00,79.24,79.26,79.19,79.22,211349.0,58.8794,58.8943,58.8423,58.8645,211349.0
2019-05-01 15:45:00,79.21,79.21,79.02,79.04,219911.0,58.8571,58.8571,58.7159,58.7308,219911.0
2019-05-01 15:50:00,79.04,79.09,78.96,78.98,425178.0,58.7308,58.7679,58.6713,58.6862,425178.0
2019-05-01 15:55:00,78.99,79.0,78.62,78.65,1412116.0,58.6936,58.7011,58.4187,58.441,1412116.0
2019-05-02 09:30:00,78.28,78.44,78.05,78.35,284188.0,58.1661,58.285,57.9952,58.2181,284188.0
2019-05-02 09:35:00,78.35,78.36,78.21,78.24,158155.0,58.2181,58.2255,58.1141,58.1364,158155.0
2019-05-02 09:40:00,78.25,78.45,78.15,78.45,193835.0,58.1438,58.2924,58.0695,58.2924,193835.0
2019-05-02 09:45:00,78.44,78.45,78.16,78.21,152012.0,58.285,58.2924,58.0769,58.1141,152012.0
2019-05-02 09:50:00,78.21,78.3,78.17,78.2,215928.0,58.1141,58.1809,58.0843,58.1066,215928.0
2019-05-02 09:55:00,78.2,78.25,77.83,77.97,513570.0,58.1066,58.1438,57.8317,57.9357,513570.0
2019-05-02 10:00:00,77.97,78.12,77.93,78.0,219249.0,57.9357,58.0472,57.906,57.958,219249.0
2019-05-02 10:05:00,77.98,78.13,77.98,78.12,171930.0,57.9432,58.0546,57.9432,58.0472,171930.0
2019-05-02 10:10:00,78.12,78.13,78.03,78.09,184016.0,58.0472,58.0546,57.9803,58.0249,184016.0
2019-05-02 10:15:00,78.09,78.13,78.01,78.13,144813.0,58.0249,58.0546,57.9654,58.0546,144813.0
2019-05-02 10:20:00,78.13,78.32,78.13,78.31,170449.0,58.0546,58.1958,58.0546,58.1884,170449.0
2019-05-02 10:25:00,78.3,78.48,78.26,78.27,115549.0,58.1809,58.3147,58.1512,58.1586,115549.0
2019-05-02 10:30:00,78.28,78.5,78.28,78.46,126283.0,58.1661,58.3295,58.1661,58.2998,126283.0
2019-05-02 10:35:00,78.46,78.47,78.38,78.42,109722.0,58.2998,58.3073,58.2404,58.2701,109722.0
2019-05-02 10:40:00,78.42,78.46,78.33,78.42,115516.0,58.2701,58.2998,58.2032,58.2701,115516.0
2019-05-02 10:45:00,78.43,78.5,78.35,78.35,118507.0,58.2775,58.3295,58.2181,58.2181,118507.0
2019-05-02 10:50:00,78.36,78.42,78.3,78.41,113593.0,58.2255,58.2701,58.1809,58.2627,113593.0
2019-05-02 10:55:00,78.41,78.46,78.31,78.31,119642.0,58.2627,58.2998,58.1884,58.1884,119642.0
2019-05-02 11:00:00,78.31,78.36,78.27,78.32,95168.0,58.1884,58.2255,58.1586,58.1958,95168.0
2019-05-02 11:05:00,78.32,78.34,78.22,78.33,79677.0,58.1958,58.2107,58.1215,58.2032,79677.0
2019-05-02 11:10:00,78.33,78.33,78.28,78.31,44509.0,58.2032,58.2032,58.1661,58.1884,44509.0
2019-05-02 11:15:00,78.32,78.32,78.13,78.13,120037.0,58.1958,58.1958,58.0546,58.0546,120037.0
2019-05-02 11:20:00,78.13,78.14,78.05,78.09,173390.0,58.0546,58.062,57.9952,58.0249,173390.0
2019-05-02 11:25:00,78.09,78.11,77.9,77.92,205764.0,58.0249,58.0398,57.8837,57.8986,205764.0
2019-05-02 11:30:00,77.92,78.07,77.91,78.03,149966.0,57.8986,58.01,57.8911,57.9803,149966.0
2019-05-02 11:35:00,78.02,78.12,77.98,78.04,106988.0,57.9729,58.0472,57.9432,57.9877,106988.0
2019-05-02 11:40:00,78.04,78.11,77.94,77.95,86958.0,57.9877,58.0398,57.9134,57.9209,86958.0
2019-05-02 11:45:00,77.94,78.08,77.9,78.08,144010.0,57.9134,58.0175,57.8837,58.0175,144010.0
2019-05-02 11:50:00,78.08,78.08,77.89,77.99,178358.0,58.0175,58.0175,57.8763,57.9506,178358.0
2019-05-02 11:55:00,77.99,78.02,77.9,77.98,113996.0,57.9506,57.9729,57.8837,57.9432,113996.0
2019-05-02 12:00:00,77.98,78.04,77.93,78.0,193346.0,57.9432,57.9877,57.906,57.958,193346.0
2019-05-02 12:05:00,78.01,78.02,77.92,77.97,84240.0,57.9654,57.9729,57.8986,57.9357,84240.0
2019-05-02 12:10:00,77.96,77.96,77.82,77.84,123548.0,57.9283,57.9283,57.8243,57.8391,123548.0
2019-05-02 12:15:00,77.84,77.87,77.8,77.83,102750.0,57.8391,57.8614,57.8094,57.8317,102750.0
2019-05-02 12:20:00,77.83,77.96,77.83,77.94,88584.0,57.8317,57.9283,57.8317,57.9134,88584.0
2019-05-02 12:25:00,77.94,78.0,77.89,78.0,118036.0,57.9134,57.958,57.8763,57.958,118036.0
2019-05-02 12:30:00,78.0,78.01,77.92,77.94,56204.0,57.958,57.9654,57.8986,57.9134,56204.0
2019-05-02 12:35:00,77.94,77.98,77.91,77.93,55136.0,57.9134,57.9432,57.8911,57.906,55136.0
2019-05-02 12:40:00,77.92,77.92,77.86,77.91,90119.0,57.8986,57.8986,57.854,57.8911,90119.0
2019-05-02 12:45:00,77.91,78.01,77.91,77.96,82737.0,57.8911,57.9654,57.8911,57.9283,82737.0
2019-05-02 12:50:00,77.97,78.01,77.91,78.0,48246.0,57.9357,57.9654,57.8911,57.958,48246.0
2019-05-02 12:55:00,78.01,78.01,77.94,77.99,50394.0,57.9654,57.9654,57.9134,57.9506,50394.0
2019-05-02 13:00:00,78.0,78.0,77.86,77.87,73187.0,57.958,57.958,57.854,57.8614,73187.0
2019-05-02 13:05:00,77.87,77.89,77.84,77.88,49223.0,57.8614,57.8763,57.8391,57.8689,49223.0
2019-05-02 13:10:00,77.88,77.94,77.85,77.91,68265.0,57.8689,57.9134,57.8466,57.8911,68265.0
2019-05-02 13:15:00,77.9,77.96,77.9,77.94,59263.0,57.8837,57.9283,57.8837,57.9134,59263.0
2019-05-02 13:20:00,77.93,77.98,77.9,77.91,46449.0,57.906,57.9432,57.8837,57.8911,46449.0
2019-05-02 13:25:00,77.92,77.92,77.81,77.83,65497.0,57.8986,57.8986,57.8168,57.8317,65497.0
2019-05-02 13:30:00,77.83,77.88,77.77,77.78,92584.0,57.8317,57.8689,57.7871,57.7945,92584.0
2019-05-02 13:35:00,77.79,77.84,77.77,77.82,68633.0,57.802,57.8391,57.7871,57.8243,68633.0
2019-05-02 13:40:00,77.83,77.85,77.76,77.83,65761.0,57.8317,57.8466,57.7797,57.8317,65761.0
2019-05-02 13:45:00,77.83,77.85,77.77,77.78,52811.0,57.8317,57.8466,57.7871,57.7945,52811.0
2019-05-02 13:50:00,77.79,77.85,77.78,77.79,51758.0,57.802,57.8466,57.7945,57.802,51758.0
2019-05-02 13:55:00,77.78,77.88,77.76,77.84,77114.0,57.7945,57.8689,57.7797,57.8391,77114.0
2019-05-02 14:00:00,77.84,77.87,77.68,77.7,151277.0,57.8391,57.8614,57.7202,57.7351,151277.0
2019-05-02 14:05:00,77.7,77.72,77.66,77.7,86518.0,57.7351,57.75,57.7054,57.7351,86518.0
2019-05-02 14:10:00,77.7,77.71,77.62,77.67,108446.0,57.7351,57.7425,57.6757,57.7128,108446.0
2019-05-02 14:15:00,77.66,77.75,77.63,77.73,74142.0,57.7054,57.7723,57.6831,57.7574,74142.0
2019-05-02 14:20:00,77.72,77.85,77.71,77.8,67487.0,57.75,57.8466,57.7425,57.8094,67487.0
2019-05-02 14:25:00,77.8,77.83,77.7,77.74,99104.0,57.8094,57.8317,57.7351,57.7648,99104.0
2019-05-02 14:30:00,77.75,77.79,77.7,77.73,82921.0,57.7723,57.802,57.7351,57.7574,82921.0
2019-05-02 14:35:00,77.74,77.8,77.73,77.74,52607.0,57.7648,57.8094,57.7574,57.7648,52607.0
2019-05-02 14:40:00,77.75,77.77,77.61,77.67,198494.0,57.7723,57.7871,57.6682,57.7128,198494.0
2019-05-02 14:45:00,77.66,77.67,77.52,77.53,105431.0,57.7054,57.7128,57.6014,57.6088,105431.0
2019-05-02 14:50:00,77.53,77.6,77.48,77.5,183850.0,57.6088,57.6608,57.5716,57.5865,183850.0
2019-05-02 14:55:00,77.5,77.55,77.48,77.51,99243.0,57.5865,57.6236,57.5716,57.5939,99243.0
2019-05-02 15:00:00,77.51,77.57,77.5,77.54,127693.0,57.5939,57.6385,57.5865,57.6162,127693.0
2019-05-02 15:05:00,77.54,77.58,77.49,77.53,121557.0,57.6162,57.6459,57.5791,57.6088,121557.0
2019-05-02 15:10:00,77.54,77.62,77.51,77.52,67873.0,57.6162,57.6757,57.5939,57.6014,67873.0
2019-05-02 15:15:00,77.52,77.59,77.51,77.56,104554.0,57.6014,57.6534,57.5939,57.6311,104554.0
2019-05-02 15:20:00,77.56,77.64,77.55,77.62,109968.0,57.6311,57.6905,57.6236,57.6757,109968.0
2019-05-02 15:25:00,77.63,77.67,77.6,77.62,93372.0,57.6831,57.7128,57.6608,57.6757,93372.0
2019-05-02 15:30:00,77.61,77.62,77.54,77.54,135397.0,57.6682,57.6757,57.6162,57.6162,135397.0
2019-05-02 15:35:00,77.54,77.59,77.5,77.55,134447.0,57.6162,57.6534,57.5865,57.6236,134447.0
2019-05-02 15:40:00,77.54,77.58,77.48,77.56,153768.0,57.6162,57.6459,57.5716,57.6311,153768.0
2019-05-02 15:45:00,77.56,77.57,77.43,77.44,205658.0,57.6311,57.6385,57.5345,57.5419,205658.0
2019-05-02 15:50:00,77.45,77.48,77.33,77.42,428094.0,57.5493,57.5716,57.4602,57.527,428094.0
2019-05-02 15:55:00,77.43,77.45,77.24,77.29,1159307.0,57.5345,57.5493,57.3933,57.4305,1159307.0
2019-05-03 09:30:00,77.79,77.98,77.74,77.94,260552.0,57.802,57.9432,57.7648,57.9134,260552.0
2019-05-03 09:35:00,77.94,78.06,77.84,77.85,169312.0,57.9134,58.0026,57.8391,57.8466,169312.0
2019-05-03 09:40:00,77.86,78.0,77.83,77.97,88081.0,57.854,57.958,57.8317,57.9357,88081.0
2019-05-03 09:45:00,77.97,78.06,77.83,77.99,229045.0,57.9357,58.0026,57.8317,57.9506,229045.0
2019-05-03 09:50:00,77.99,78.02,77.91,77.98,94814.0,57.9506,57.9729,57.8911,57.9432,94814.0
2019-05-03 09:55:00,77.99,78.01,77.94,77.96,70565.0,57.9506,57.9654,57.9134,57.9283,70565.0
2019-05-03 10:00:00,77.95,78.02,77.93,77.95,95144.0,57.9209,57.9729,57.906,57.9209,95144.0
2019-05-03 10:05:00,77.96,78.0,77.94,77.97,45190.0,57.9283,57.958,57.9134,57.9357,45190.0
2019-05-03 10:10:00,77.97,77.99,77.8,77.81,74906.0,57.9357,57.9506,57.8094,57.8168,74906.0
2019-05-03 10:15:00,77.81,77.94,77.8,77.89,97509.0,57.8168,57.9134,57.8094,57.8763,97509.0
2019-05-03 10:20:00,77.89,77.93,77.75,77.79,99756.0,57.8763,57.906,57.7723,57.802,99756.0
2019-05-03 10:25:00,77.8,77.86,77.79,77.82,50030.0,57.8094,57.854,57.802,57.8243,50030.0
2019-05-03 10:30:00,77.82,77.83,77.75,77.82,58602.0,57.8243,57.8317,57.7723,57.8243,58602.0
2019-05-03 10:35:00,77.82,77.85,77.77,77.81,60604.0,57.8243,57.8466,57.7871,57.8168,60604.0
2019-05-03 10:40:00,77.8,77.88,77.78,77.79,80892.0,57.8094,57.8689,57.7945,57.802,80892.0
2019-05-03 10:45:00,77.79,77.79,77.65,77.66,120474.0,57.802,57.802,57.698,57.7054,120474.0
2019-05-03 10:50:00,77.66,77.7,77.61,77.69,83211.0,57.7054,57.7351,57.6682,57.7277,83211.0
2019-05-03 10:55:00,77.69,77.74,77.64,77.66,83505.0,57.7277,57.7648,57.6905,57.7054,83505.0
2019-05-03 11:00:00,77.66,77.83,77.65,77.81,112597.0,57.7054,57.8317,57.698,57.8168,112597.0
2019-05-03 11:05:00,77.81,77.9,77.8,77.89,85198.0,57.8168,57.8837,57.8094,57.8763,85198.0
2019-05-03 11:10:00,77.89,77.92,77.81,77.83,63191.0,57.8763,57.8986,57.8168,57.8317,63191.0
2019-05-03 11:15:00,77.83,77.87,77.74,77.75,92111.0,57.8317,57.8614,57.7648,57.7723,92111.0
2019-05-03 11:20:00,77.75,77.85,77.74,77.83,78339.0,57.7723,57.8466,57.7648,57.8317,78339.0
2019-05-03 11:25:00,77.83,77.88,77.81,77.86,60375.0,57.8317,57.8689,57.8168,57.854,60375.0
2019-05-03 11:30:00,77.86,77.89,77.82,77.82,130371.0,57.854,57.8763,57.8243,57.8243,130371.0
2019-05-03 11:35:00,77.82,77.86,77.76,77.76,94168.0,57.8243,57.854,57.7797,57.7797,94168.0
2019-05-03 11:40:00,77.77,77.8,77.73,77.8,39701.0,57.7871,57.8094,57.7574,57.8094,39701.0
2019-05-03 11:45:00,77.79,77.79,77.66,77.7,62584.0,57.802,57.802,57.7054,57.7351,62584.0
2019-05-03 11:50:00,77.7,77.79,77.69,77.78,49516.0,57.7351,57.802,57.7277,57.7945,49516.0
2019-05-03 11:55:00,77.78,77.85,77.76,77.8,47540.0,57.7945,57.8466,57.7797,57.8094,47540.0
2019-05-03 12:00:00,77.81,77.89,77.8,77.88,67219.0,57.8168,57.8763,57.8094,57.8689,67219.0
2019-05-03 12:05:00,77.87,77.99,77.86,77.96,79769.0,57.8614,57.9506,57.854,57.9283,79769.0
2019-05-03 12:10:00,77.95,77.99,77.91,77.92,52368.0,57.9209,57.9506,57.8911,57.8986,52368.0
2019-05-03 12:15:00,77.93,77.94,77.88,77.94,48915.0,57.906,57.9134,57.8689,57.9134,48915.0
2019-05-03 12:20:00,77.94,77.96,77.91,77.92,32901.0,57.9134,57.9283,57.8911,57.8986,32901.0
2019-05-03 12:25:00,77.91,77.97,77.91,77.94,56637.0,57.8911,57.9357,57.8911,57.9134,56637.0
2019-05-03 12:30:00,77.94,77.96,77.87,77.88,95963.0,57.9134,57.9283,57.8614,57.8689,95963.0
2019-05-03 12:35:00,77.88,77.94,77.85,77.93,70342.0,57.8689,57.9134,57.8466,57.906,70342.0
2019-05-03 12:40:00,77.93,77.94,77.89,77.92,48406.0,57.906,57.9134,57.8763,57.8986,48406.0
2019-05-03 12:45:00,77.92,77.94,77.9,77.92,46073.0,57.8986,57.9134,57.8837,57.8986,46073.0
2019-05-03 12:50:00,77.92,77.99,77.89,77.98,41965.0,57.8986,57.9506,57.8763,57.9432,41965.0
2019-05-03 12:55:00,77.98,78.0,77.92,77.94,34784.0,57.9432,57.958,57.8986,57.9134,34784.0
2019-05-03 13:00:00,77.94,77.96,77.91,77.94,51353.0,57.9134,57.9283,57.8911,57.9134,51353.0
2019-05-03 13:05:00,77.94,77.99,77.93,77.99,41552.0,57.9134,57.9506,57.906,57.9506,41552.0
2019-05-03 13:10:00,77.99,78.0,77.98,77.99,41169.0,57.9506,57.958,57.9432,57.9506,41169.0
2019-05-03 13:15:00,78.0,78.03,77.96,77.98,144966.0,57.958,57.9803,57.9283,57.9432,144966.0
2019-05-03 13:20:00,77.98,77.99,77.94,77.97,64200.0,57.9432,57.9506,57.9134,57.9357,64200.0
2019-05-03 13:25:00,77.96,77.97,77.9,77.95,58958.0,57.9283,57.9357,57.8837,57.9209,58958.0
2019-05-03 13:30:00,77.95,77.97,77.91,77.94,39069.0,57.9209,57.9357,57.8911,57.9134,39069.0
2019-05-03 13:35:00,77.95,77.99,77.93,77.94,74718.0,57.9209,57.9506,57.906,57.9134,74718.0
2019-05-03 13:40:00,77.94,77.95,77.91,77.93,45032.0,57.9134,57.9209,57.8911,57.906,45032.0
2019-05-03 13:45:00,77.93,77.97,77.92,77.97,64221.0,57.906,57.9357,57.8986,57.9357,64221.0
2019-05-03 13:50:00,77.97,77.97,77.89,77.9,52937.0,57.9357,57.9357,57.8763,57.8837,52937.0
2019-05-03 13:55:00,77.9,77.98,77.88,77.95,52768.0,57.8837,57.9432,57.8689,57.9209,52768.0
2019-05-03 14:00:00,77.95,77.95,77.87,77.91,61156.0,57.9209,57.9209,57.8614,57.8911,61156.0
2019-05-03 14:05:00,77.91,77.97,77.91,77.95,50914.0,57.8911,57.9357,57.8911,57.9209,50914.0
2019-05-03 14:10:00,77.95,77.99,77.92,77.97,52919.0,57.9209,57.9506,57.8986,57.9357,52919.0
2019-05-03 14:15:00,77.97,78.01,77.96,78.0,64085.0,57.9357,57.9654,57.9283,57.958,64085.0
2019-05-03 14:20:00,78.01,78.04,78.0,78.02,55160.0,57.9654,57.9877,57.958,57.9729,55160.0
2019-05-03 14:25:00,78.02,78.08,78.01,78.06,49525.0,57.9729,58.0175,57.9654,58.0026,49525.0
2019-05-03 14:30:00,78.07,78.09,78.04,78.09,49098.0,58.01,58.0249,57.9877,58.0249,49098.0
2019-05-03 14:35:00,78.09,78.11,78.03,78.04,39903.0,58.0249,58.0398,57.9803,57.9877,39903.0
2019-05-03 14:40:00,78.03,78.1,78.03,78.09,38803.0,57.9803,58.0323,57.9803,58.0249,38803.0
2019-05-03 14:45:00,78.1,78.15,78.09,78.11,63037.0,58.0323,58.0695,58.0249,58.0398,63037.0
2019-05-03 14:50:00,78.11,78.2,78.1,78.2,79723.0,58.0398,58.1066,58.0323,58.1066,79723.0
2019-05-03 14:55:00,78.2,78.21,78.15,78.17,64437.0,58.1066,58.1141,58.0695,58.0843,64437.0
2019-05-03 15:00:00,78.16,78.17,78.11,78.12,54327.0,58.0769,58.0843,58.0398,58.0472,54327.0
2019-05-03 15:05:00,78.12,78.2,78.11,78.17,76515.0,58.0472,58.1066,58.0398,58.0843,76515.0
2019-05-03 15:10:00,78.17,78.17,78.06,78.1,70132.0,58.0843,58.0843,58.0026,58.0323,70132.0
2019-05-03 15:15:00,78.09,78.13,78.08,78.09,77793.0,58.0249,58.0546,58.0175,58.0249,77793.0
2019-05-03 15:20:00,78.09,78.16,78.09,78.1,85339.0,58.0249,58.0769,58.0249,58.0323,85339.0
2019-05-03 15:25:00,78.11,78.17,78.09,78.09,87236.0,58.0398,58.0843,58.0249,58.0249,87236.0
2019-05-03 15:30:00,78.09,78.11,78.05,78.1,93208.0,58.0249,58.0398,57.9952,58.0323,93208.0
2019-05-03 15:35:00,78.11,78.11,78.04,78.07,96738.0,58.0398,58.0398,57.9877,58.01,96738.0
2019-05-03 15:40:00,78.06,78.07,77.94,77.95,156833.0,58.0026,58.01,57.9134,57.9209,156833.0
2019-05-03 15:45:00,77.95,77.95,77.73,77.8,340709.0,57.9209,57.9209,57.7574,57.8094,340709.0
2019-05-03 15:50:00,77.8,77.87,77.77,77.83,267332.0,57.8094,57.8614,57.7871,57.8317,267332.0
2019-05-03 15:55:00,77.83,77.85,77.44,77.44,1589735.0,57.8317,57.8466,57.5419,57.5419,1589735.0
2019-05-06 09:30:00,76.92,77.11,76.77,76.95,537345.0,57.1555,57.2967,57.0441,57.1778,537345.0
2019-05-06 09:35:00,76.97,77.02,76.71,76.86,254260.0,57.1927,57.2298,56.9995,57.1109,254260.0
2019-05-06 09:40:00,76.86,77.0,76.78,76.94,197247.0,57.1109,57.215,57.0515,57.1704,197247.0
2019-05-06 09:45:00,76.93,77.1,76.87,77.02,258256.0,57.163,57.2893,57.1184,57.2298,258256.0
2019-05-06 09:50:00,77.03,77.41,77.02,77.35,160227.0,57.2373,57.5196,57.2298,57.475,160227.0
2019-05-06 09:55:00,77.35,77.45,77.29,77.41,236561.0,57.475,57.5493,57.4305,57.5196,236561.0
2019-05-06 10:00:00,77.4,77.43,77.28,77.34,123416.0,57.5122,57.5345,57.423,57.4676,123416.0
2019-05-06 10:05:00,77.34,77.57,77.32,77.54,154193.0,57.4676,57.6385,57.4527,57.6162,154193.0
2019-05-06 10:10:00,77.54,77.66,77.49,77.63,113025.0,57.6162,57.7054,57.5791,57.6831,113025.0
2019-05-06 10:15:00,77.63,77.65,77.54,77.55,71488.0,57.6831,57.698,57.6162,57.6236,71488.0
2019-05-06 10:20:00,77.56,77.58,77.41,77.43,86456.0,57.6311,57.6459,57.5196,57.5345,86456.0
2019-05-06 10:25:00,77.43,77.46,77.33,77.39,100250.0,57.5345,57.5568,57.4602,57.5048,100250.0
2019-05-06 10:30:00,77.39,77.4,77.2,77.21,108749.0,57.5048,57.5122,57.3636,57.371,108749.0
2019-05-06 10:35:00,77.21,77.23,77.15,77.22,94478.0,57.371,57.3859,57.3264,57.3784,94478.0
2019-05-06 10:40:00,77.22,77.31,77.17,77.21,83728.0,57.3784,57.4453,57.3413,57.371,83728.0
2019-05-06 10:45:00,77.2,77.22,77.11,77.11,110345.0,57.3636,57.3784,57.2967,57.2967,110345.0
2019-05-06 10:50:00,77.11,77.18,77.06,77.07,113947.0,57.2967,57.3487,57.2596,57.267,113947.0
2019-05-06 10:55:00,77.06,77.2,77.05,77.06,122695.0,57.2596,57.3636,57.2521,57.2596,122695.0
2019-05-06 11:00:00,77.05,77.11,76.97,77.0,191854.0,57.2521,57.2967,57.1927,57.215,191854.0
2019-05-06 11:05:00,77.0,77.05,76.96,77.0,75964.0,57.215,57.2521,57.1852,57.215,75964.0
2019-05-06 11:10:00,76.99,77.06,76.96,77.04,80815.0,57.2075,57.2596,57.1852,57.2447,80815.0
2019-05-06 11:15:00,77.05,77.15,77.04,77.12,125219.0,57.2521,57.3264,57.2447,57.3041,125219.0
2019-05-06 11:20:00,77.13,77.16,77.06,77.15,103323.0,57.3116,57.3339,57.2596,57.3264,103323.0
2019-05-06 11:25:00,77.15,77.19,77.11,77.13,94233.0,57.3264,57.3561,57.2967,57.3116,94233.0
2019-05-06 11:30:00,77.14,77.2,77.08,77.15,127076.0,57.319,57.3636,57.2744,57.3264,127076.0
2019-05-06 11:35:00,77.15,77.3,77.14,77.29,124890.0,57.3264,57.4379,57.319,57.4305,124890.0
2019-05-06 11:40:00,77.29,77.3,77.2,77.22,127430.0,57.4305,57.4379,57.3636,57.3784,127430.0
2019-05-06 11:45:00,77.22,77.36,77.21,77.25,121659.0,57.3784,57.4825,57.371,57.4007,121659.0
2019-05-06 11:50:00,77.26,77.28,77.16,77.2,98155.0,57.4082,57.423,57.3339,57.3636,98155.0
2019-05-06 11:55:00,77.2,77.22,77.07,77.1,61840.0,57.3636,57.3784,57.267,57.2893,61840.0
2019-05-06 12:00:00,77.1,77.12,77.03,77.09,69156.0,57.2893,57.3041,57.2373,57.2818,69156.0
2019-05-06 12:05:00,77.09,77.22,77.08,77.22,100978.0,57.2818,57.3784,57.2744,57.3784,100978.0
2019-05-06 12:10:00,77.21,77.24,77.17,77.22,56845.0,57.371,57.3933,57.3413,57.3784,56845.0
2019-05-06 12:15:00,77.22,77.34,77.22,77.33,62099.0,57.3784,57.4676,57.3784,57.4602,62099.0
2019-05-06 12:20:00,77.33,77.35,77.22,77.22,76642.0,57.4602,57.475,57.3784,57.3784,76642.0
2019-05-06 12:25:00,77.23,77.26,77.16,77.17,85229.0,57.3859,57.4082,57.3339,57.3413,85229.0
2019-05-06 12:30:00,77.17,77.18,77.09,77.1,79342.0,57.3413,57.3487,57.2818,57.2893,79342.0
2019-05-06 12:35:00,77.11,77.25,77.08,77.25,99853.0,57.2967,57.4007,57.2744,57.4007,99853.0
2019-05-06 12:40:00,77.25,77.35,77.22,77.22,151990.0,57.4007,57.475,57.3784,57.3784,151990.0
2019-05-06 12:45:00,77.22,77.24,77.14,77.14,32554.0,57.3784,57.3933,57.319,57.319,32554.0
2019-05-06 12:50:00,77.14,77.23,77.13,77.23,57791.0,57.319,57.3859,57.3116,57.3859,57791.0
2019-05-06 12:55:00,77.22,77.22,77.12,77.13,28497.0,57.3784,57.3784,57.3041,57.3116,28497.0
2019-05-06 13:00:00,77.12,77.22,77.12,77.2,73646.0,57.3041,57.3784,57.3041,57.3636,73646.0
2019-05-06 13:05:00,77.2,77.21,77.13,77.15,51118.0,57.3636,57.371,57.3116,57.3264,51118.0
2019-05-06 13:10:00,77.15,77.2,77.14,77.14,46317.0,57.3264,57.3636,57.319,57.319,46317.0
2019-05-06 13:15:00,77.15,77.29,77.13,77.21,67009.0,57.3264,57.4305,57.3116,57.371,67009.0
2019-05-06 13:20:00,77.21,77.26,77.19,77.25,32338.0,57.371,57.4082,57.3561,57.4007,32338.0
2019-05-06 13:25:00,77.24,77.26,77.18,77.18,47273.0,57.3933,57.4082,57.3487,57.3487,47273.0
2019-05-06 13:30:00,77.19,77.23,77.16,77.17,45606.0,57.3561,57.3859,57.3339,57.3413,45606.0
2019-05-06 13:35:00,77.16,77.22,77.16,77.2,72596.0,57.3339,57.3784,57.3339,57.3636,72596.0
2019-05-06 13:40:00,77.19,77.31,77.17,77.3,67140.0,57.3561,57.4453,57.3413,57.4379,67140.0
2019-05-06 13:45:00,77.3,77.41,77.28,77.39,72213.0,57.4379,57.5196,57.423,57.5048,72213.0
2019-05-06 13:50:00,77.38,77.5,77.38,77.49,82592.0,57.4973,57.5865,57.4973,57.5791,82592.0
2019-05-06 13:55:00,77.5,77.56,77.45,77.45,107843.0,57.5865,57.6311,57.5493,57.5493,107843.0
2019-05-06 14:00:00,77.45,77.5,77.4,77.47,94317.0,57.5493,57.5865,57.5122,57.5642,94317.0
2019-05-06 14:05:00,77.45,77.52,77.42,77.51,103118.0,57.5493,57.6014,57.527,57.5939,103118.0
2019-05-06 14:10:00,77.5,77.52,77.42,77.43,57095.0,57.5865,57.6014,57.527,57.5345,57095.0
2019-05-06 14:15:00,77.43,77.44,77.39,77.41,56692.0,57.5345,57.5419,57.5048,57.5196,56692.0
2019-05-06 14:20:00,77.4,77.44,77.37,77.37,53231.0,57.5122,57.5419,57.4899,57.4899,53231.0
2019-05-06 14:25:00,77.38,77.41,77.34,77.34,72723.0,57.4973,57.5196,57.4676,57.4676,72723.0
2019-05-06 14:30:00,77.34,77.41,77.33,77.41,66610.0,57.4676,57.5196,57.4602,57.5196,66610.0
2019-05-06 14:35:00,77.41,77.44,77.36,77.41,83758.0,57.5196,57.5419,57.4825,57.5196,83758.0
2019-05-06 14:40:00,77.4,77.4,77.33,77.35,124415.0,57.5122,57.5122,57.4602,57.475,124415.0
2019-05-06 14:45:00,77.35,77.47,77.32,77.45,94375.0,57.475,57.5642,57.4527,57.5493,94375.0
2019-05-06 14:50:00,77.44,77.51,77.43,77.47,141475.0,57.5419,57.5939,57.5345,57.5642,141475.0
2019-05-06 14:55:00,77.47,77.48,77.38,77.42,155911.0,57.5642,57.5716,57.4973,57.527,155911.0
2019-05-06 15:00:00,77.41,77.46,77.41,77.45,84549.0,57.5196,57.5568,57.5196,57.5493,84549.0
2019-05-06 15:05:00,77.45,77.46,77.4,77.41,134064.0,57.5493,57.5568,57.5122,57.5196,134064.0
2019-05-06 15:10:00,77.41,77.41,77.32,77.33,76784.0,57.5196,57.5196,57.4527,57.4602,76784.0
2019-05-06 15:15:00,77.33,77.42,77.32,77.38,75426.0,57.4602,57.527,57.4527,57.4973,75426.0
2019-05-06 15:20:00,77.38,77.45,77.37,77.39,110015.0,57.4973,57.5493,57.4899,57.5048,110015.0
2019-05-06 15:25:00,77.4,77.41,77.34,77.35,130004.0,57.5122,57.5196,57.4676,57.475,130004.0
2019-05-06 15:30:00,77.34,77.35,77.2,77.33,204375.0,57.4676,57.475,57.3636,57.4602,204375.0
2019-05-06 15:35:00,77.34,77.36,77.15,77.2,196593.0,57.4676,57.4825,57.3264,57.3636,196593.0
2019-05-06 15:40:00,77.2,77.2,77.07,77.11,294328.0,57.3636,57.3636,57.267,57.2967,294328.0
2019-05-06 15:45:00,77.1,77.15,77.03,77.11,265888.0,57.2893,57.3264,57.2373,57.2967,265888.0
2019-05-06 15:50:00,77.12,77.27,77.11,77.18,324051.0,57.3041,57.4156,57.2967,57.3487,324051.0
2019-05-06 15:55:00,77.17,77.24,77.11,77.15,649663.0,57.3413,57.3933,57.2967,57.3264,649663.0
2019-05-07 09:30:00,76.5,76.5,76.26,76.31,295387.0,56.8434,56.8434,56.6651,56.7023,295387.0
2019-05-07 09:35:00,76.3,76.34,76.2,76.31,223744.0,56.6948,56.7246,56.6205,56.7023,223744.0
2019-05-07 09:40:00,76.31,76.33,76.1,76.14,272265.0,56.7023,56.7171,56.5462,56.5759,272265.0
2019-05-07 09:45:00,76.12,76.19,75.96,75.97,320195.0,56.5611,56.6131,56.4422,56.4496,320195.0
2019-05-07 09:50:00,75.97,76.14,75.85,76.12,259855.0,56.4496,56.5759,56.3605,56.5611,259855.0
2019-05-07 09:55:00,76.13,76.3,76.12,76.27,185939.0,56.5685,56.6948,56.5611,56.6725,185939.0
2019-05-07 10:00:00,76.27,76.29,76.15,76.28,137639.0,56.6725,56.6874,56.5834,56.68,137639.0
2019-05-07 10:05:00,76.26,76.38,76.23,76.35,116857.0,56.6651,56.7543,56.6428,56.732,116857.0
2019-05-07 10:10:00,76.34,76.34,76.19,76.24,114660.0,56.7246,56.7246,56.6131,56.6502,114660.0
2019-05-07 10:15:00,76.25,76.29,76.1,76.27,104458.0,56.6577,56.6874,56.5462,56.6725,104458.0
2019-05-07 10:20:00,76.28,76.36,76.25,76.29,119836.0,56.68,56.7394,56.6577,56.6874,119836.0
2019-05-07 10:25:00,76.28,76.34,76.23,76.32,197407.0,56.68,56.7246,56.6428,56.7097,197407.0
2019-05-07 10:30:00,76.31,76.31,76.13,76.14,95434.0,56.7023,56.7023,56.5685,56.5759,95434.0
2019-05-07 10:35:00,76.13,76.19,76.02,76.06,84268.0,56.5685,56.6131,56.4868,56.5165,84268.0
2019-05-07 10:40:00,76.06,76.09,76.03,76.04,88526.0,56.5165,56.5388,56.4942,56.5016,88526.0
2019-05-07 10:45:00,76.03,76.08,75.93,75.95,153458.0,56.4942,56.5314,56.4199,56.4348,153458.0
2019-05-07 10:50:00,75.94,75.99,75.9,75.95,114001.0,56.4273,56.4645,56.3976,56.4348,114001.0
2019-05-07 10:55:00,75.96,75.97,75.86,75.88,134627.0,56.4422,56.4496,56.3679,56.3827,134627.0
2019-05-07 11:00:00,75.88,75.93,75.77,75.79,146072.0,56.3827,56.4199,56.301,56.3159,146072.0
2019-05-07 11:05:00,75.78,75.91,75.76,75.89,78277.0,56.3084,56.405,56.2936,56.3902,78277.0
2019-05-07 11:10:00,75.9,75.99,75.85,75.95,113979.0,56.3976,56.4645,56.3605,56.4348,113979.0
2019-05-07 11:15:00,75.95,75.96,75.86,75.92,91605.0,56.4348,56.4422,56.3679,56.4125,91605.0
2019-05-07 11:20:00,75.91,75.97,75.82,75.84,134736.0,56.405,56.4496,56.3382,56.353,134736.0
2019-05-07 11:25:00,75.84,76.0,75.78,75.95,107716.0,56.353,56.4719,56.3084,56.4348,107716.0
2019-05-07 11:30:00,75.95,76.04,75.92,75.95,108577.0,56.4348,56.5016,56.4125,56.4348,108577.0
2019-05-07 11:35:00,75.95,76.02,75.88,76.01,137209.0,56.4348,56.4868,56.3827,56.4793,137209.0
2019-05-07 11:40:00,76.02,76.17,75.98,75.99,144869.0,56.4868,56.5982,56.4571,56.4645,144869.0
2019-05-07 11:45:00,75.98,76.1,75.98,76.06,110645.0,56.4571,56.5462,56.4571,56.5165,110645.0
2019-05-07 11:50:00,76.06,76.08,75.95,76.02,110252.0,56.5165,56.5314,56.4348,56.4868,110252.0
2019-05-07 11:55:00,76.02,76.02,75.89,75.95,56749.0,56.4868,56.4868,56.3902,56.4348,56749.0
2019-05-07 12:00:00,75.94,75.94,75.86,75.91,65473.0,56.4273,56.4273,56.3679,56.405,65473.0
2019-05-07 12:05:00,75.9,76.02,75.89,75.93,63826.0,56.3976,56.4868,56.3902,56.4199,63826.0
2019-05-07 12:10:00,75.94,75.99,75.9,75.92,54584.0,56.4273,56.4645,56.3976,56.4125,54584.0
2019-05-07 12:15:00,75.93,76.04,75.91,76.02,76071.0,56.4199,56.5016,56.405,56.4868,76071.0
2019-05-07 12:20:00,76.02,76.15,76.02,76.15,81097.0,56.4868,56.5834,56.4868,56.5834,81097.0
2019-05-07 12:25:00,76.15,76.38,76.12,76.32,140007.0,56.5834,56.7543,56.5611,56.7097,140007.0
2019-05-07 12:30:00,76.33,76.4,76.23,76.23,129528.0,56.7171,56.7691,56.6428,56.6428,129528.0
2019-05-07 12:35:00,76.25,76.35,76.24,76.33,67868.0,56.6577,56.732,56.6502,56.7171,67868.0
2019-05-07 12:40:00,76.33,76.4,76.3,76.34,75011.0,56.7171,56.7691,56.6948,56.7246,75011.0
2019-05-07 12:45:00,76.34,76.41,76.33,76.39,58569.0,56.7246,56.7766,56.7171,56.7617,58569.0
2019-05-07 12:50:00,76.39,76.53,76.38,76.48,132011.0,56.7617,56.8657,56.7543,56.8286,132011.0
2019-05-07 12:55:00,76.48,76.49,76.37,76.38,70888.0,56.8286,56.836,56.7468,56.7543,70888.0
2019-05-07 13:00:00,76.37,76.41,76.29,76.3,58695.0,56.7468,56.7766,56.6874,56.6948,58695.0
2019-05-07 13:05:00,76.29,76.35,76.16,76.19,97480.0,56.6874,56.732,56.5908,56.6131,97480.0
2019-05-07 13:10:00,76.18,76.27,76.16,76.18,75124.0,56.6057,56.6725,56.5908,56.6057,75124.0
2019-05-07 13:15:00,76.17,76.17,76.05,76.06,70830.0,56.5982,56.5982,56.5091,56.5165,70830.0
2019-05-07 13:20:00,76.06,76.15,76.03,76.03,87820.0,56.5165,56.5834,56.4942,56.4942,87820.0
2019-05-07 13:25:00,76.04,76.06,75.95,75.98,119909.0,56.5016,56.5165,56.4348,56.4571,119909.0
2019-05-07 13:30:00,75.98,76.04,75.91,76.03,231465.0,56.4571,56.5016,56.405,56.4942,231465.0
2019-05-07 13:35:00,76.03,76.04,75.91,75.97,114336.0,56.4942,56.5016,56.405,56.4496,114336.0
2019-05-07 13:40:00,75.98,76.01,75.93,75.98,91597.0,56.4571,56.4793,56.4199,56.4571,91597.0
2019-05-07 13:45:00,75.98,76.09,75.98,76.06,62701.0,56.4571,56.5388,56.4571,56.5165,62701.0
2019-05-07 13:50:00,76.06,76.12,76.04,76.08,59918.0,56.5165,56.5611,56.5016,56.5314,59918.0
2019-05-07 13:55:00,76.08,76.1,76.03,76.03,46257.0,56.5314,56.5462,56.4942,56.4942,46257.0
2019-05-07 14:00:00,76.03,76.1,76.02,76.09,102649.0,56.4942,56.5462,56.4868,56.5388,102649.0
2019-05-07 14:05:00,76.08,76.2,76.08,76.13,75407.0,56.5314,56.6205,56.5314,56.5685,75407.0
2019-05-07 14:10:00,76.13,76.15,76.06,76.1,68425.0,56.5685,56.5834,56.5165,56.5462,68425.0
2019-05-07 14:15:00,76.1,76.13,76.02,76.1,71983.0,56.5462,56.5685,56.4868,56.5462,71983.0
2019-05-07 14:20:00,76.09,76.2,76.08,76.09,78559.0,56.5388,56.6205,56.5314,56.5388,78559.0
2019-05-07 14:25:00,76.08,76.14,76.03,76.06,81106.0,56.5314,56.5759,56.4942,56.5165,81106.0
2019-05-07 14:30:00,76.06,76.12,76.0,76.03,99607.0,56.5165,56.5611,56.4719,56.4942,99607.0
2019-05-07 14:35:00,76.02,76.23,76.02,76.22,147315.0,56.4868,56.6428,56.4868,56.6354,147315.0
2019-05-07 14:40:00,76.22,76.32,76.19,76.2,130903.0,56.6354,56.7097,56.6131,56.6205,130903.0
2019-05-07 14:45:00,76.2,76.28,76.18,76.2,120765.0,56.6205,56.68,56.6057,56.6205,120765.0
2019-05-07 14:50:00,76.2,76.37,76.2,76.37,74656.0,56.6205,56.7468,56.6205,56.7468,74656.0
2019-05-07 14:55:00,76.37,76.38,76.27,76.28,98344.0,56.7468,56.7543,56.6725,56.68,98344.0
2019-05-07 15:00:00,76.28,76.34,76.26,76.31,100165.0,56.68,56.7246,56.6651,56.7023,100165.0
2019-05-07 15:05:00,76.31,76.4,76.26,76.39,105145.0,56.7023,56.7691,56.6651,56.7617,105145.0
2019-05-07 15:10:00,76.4,76.48,76.37,76.42,92351.0,56.7691,56.8286,56.7468,56.784,92351.0
2019-05-07 15:15:00,76.42,76.48,76.36,76.37,67454.0,56.784,56.8286,56.7394,56.7468,67454.0
2019-05-07 15:20:00,76.38,76.43,76.31,76.32,101285.0,56.7543,56.7914,56.7023,56.7097,101285.0
2019-05-07 15:25:00,76.33,76.37,76.24,76.26,103170.0,56.7171,56.7468,56.6502,56.6651,103170.0
2019-05-07 15:30:00,76.26,76.29,76.19,76.21,132878.0,56.6651,56.6874,56.6131,56.628,132878.0
2019-05-07 15:35:00,76.21,76.24,76.15,76.17,130702.0,56.628,56.6502,56.5834,56.5982,130702.0
2019-05-07 15:40:00,76.17,76.39,76.16,76.39,116670.0,56.5982,56.7617,56.5908,56.7617,116670.0
2019-05-07 15:45:00,76.39,76.5,76.37,76.48,187300.0,56.7617,56.8434,56.7468,56.8286,187300.0
2019-05-07 15:50:00,76.48,76.74,76.43,76.67,318195.0,56.8286,57.0218,56.7914,56.9698,318195.0
2019-05-07 15:55:00,76.68,76.79,76.64,76.73,701968.0,56.9772,57.0589,56.9475,57.0143,701968.0
2019-05-08 09:30:00,76.54,76.8,76.5,76.67,325125.0,56.8732,57.0664,56.8434,56.9698,325125.0
2019-05-08 09:35:00,76.66,76.75,76.59,76.67,98393.0,56.9623,57.0292,56.9103,56.9698,98393.0
2019-05-08 09:40:00,76.68,76.71,76.51,76.61,163005.0,56.9772,56.9995,56.8509,56.9252,163005.0
2019-05-08 09:45:00,76.62,76.72,76.58,76.66,205985.0,56.9326,57.0069,56.9029,56.9623,205985.0
2019-05-08 09:50:00,76.67,76.67,76.47,76.52,167118.0,56.9698,56.9698,56.8212,56.8583,167118.0
2019-05-08 09:55:00,76.52,76.58,76.45,76.54,131262.0,56.8583,56.9029,56.8063,56.8732,131262.0
2019-05-08 10:00:00,76.53,76.66,76.53,76.64,154686.0,56.8657,56.9623,56.8657,56.9475,154686.0
2019-05-08 10:05:00,76.65,76.77,76.63,76.76,121771.0,56.9549,57.0441,56.94,57.0366,121771.0
2019-05-08 10:10:00,76.77,76.81,76.7,76.73,127035.0,57.0441,57.0738,56.9921,57.0143,127035.0
2019-05-08 10:15:00,76.73,76.74,76.58,76.59,117960.0,57.0143,57.0218,56.9029,56.9103,117960.0
2019-05-08 10:20:00,76.59,76.64,76.53,76.61,175960.0,56.9103,56.9475,56.8657,56.9252,175960.0
2019-05-08 10:25:00,76.6,76.6,76.42,76.45,110307.0,56.9177,56.9177,56.784,56.8063,110307.0
2019-05-08 10:30:00,76.45,76.73,76.45,76.64,102689.0,56.8063,57.0143,56.8063,56.9475,102689.0
2019-05-08 10:35:00,76.64,76.69,76.59,76.67,133063.0,56.9475,56.9846,56.9103,56.9698,133063.0
2019-05-08 10:40:00,76.68,76.77,76.68,76.75,101700.0,56.9772,57.0441,56.9772,57.0292,101700.0
2019-05-08 10:45:00,76.75,76.79,76.65,76.66,72361.0,57.0292,57.0589,56.9549,56.9623,72361.0
2019-05-08 10:50:00,76.66,76.71,76.62,76.65,59569.0,56.9623,56.9995,56.9326,56.9549,59569.0
2019-05-08 10:55:00,76.66,76.86,76.59,76.85,182489.0,56.9623,57.1109,56.9103,57.1035,182489.0
2019-05-08 11:00:00,76.84,77.0,76.81,76.99,189360.0,57.0961,57.215,57.0738,57.2075,189360.0
2019-05-08 11:05:00,76.99,77.09,76.97,77.03,131582.0,57.2075,57.2818,57.1927,57.2373,131582.0
2019-05-08 11:10:00,77.03,77.1,76.96,77.03,145435.0,57.2373,57.2893,57.1852,57.2373,145435.0
2019-05-08 11:15:00,77.02,77.08,76.95,76.98,92667.0,57.2298,57.2744,57.1778,57.2001,92667.0
2019-05-08 11:20:00,76.99,77.01,76.91,76.94,131135.0,57.2075,57.2224,57.1481,57.1704,131135.0
2019-05-08 11:25:00,76.94,76.95,76.85,76.91,149382.0,57.1704,57.1778,57.1035,57.1481,149382.0
2019-05-08 11:30:00,76.91,77.03,76.81,76.9,215522.0,57.1481,57.2373,57.0738,57.1407,215522.0
2019-05-08 11:35:00,76.9,76.96,76.79,76.79,138251.0,57.1407,57.1852,57.0589,57.0589,138251.0
2019-05-08 11:40:00,76.79,76.84,76.75,76.78,56672.0,57.0589,57.0961,57.0292,57.0515,56672.0
2019-05-08 11:45:00,76.79,76.93,76.76,76.92,80949.0,57.0589,57.163,57.0366,57.1555,80949.0
2019-05-08 11:50:00,76.91,76.94,76.85,76.87,43862.0,57.1481,57.1704,57.1035,57.1184,43862.0
2019-05-08 11:55:00,76.86,77.0,76.83,76.9,90009.0,57.1109,57.215,57.0886,57.1407,90009.0
2019-05-08 12:00:00,76.91,76.92,76.75,76.77,48174.0,57.1481,57.1555,57.0292,57.0441,48174.0
2019-05-08 12:05:00,76.77,76.82,76.72,76.73,59546.0,57.0441,57.0812,57.0069,57.0143,59546.0
2019-05-08 12:10:00,76.72,76.76,76.67,76.7,51953.0,57.0069,57.0366,56.9698,56.9921,51953.0
2019-05-08 12:15:00,76.69,76.77,76.68,76.72,47056.0,56.9846,57.0441,56.9772,57.0069,47056.0
2019-05-08 12:20:00,76.72,76.78,76.69,76.76,38225.0,57.0069,57.0515,56.9846,57.0366,38225.0
2019-05-08 12:25:00,76.76,76.83,76.73,76.83,39563.0,57.0366,57.0886,57.0143,57.0886,39563.0
2019-05-08 12:30:00,76.82,76.83,76.76,76.81,47051.0,57.0812,57.0886,57.0366,57.0738,47051.0
2019-05-08 12:35:00,76.81,76.85,76.79,76.84,52283.0,57.0738,57.1035,57.0589,57.0961,52283.0
2019-05-08 12:40:00,76.84,76.89,76.81,76.89,48969.0,57.0961,57.1332,57.0738,57.1332,48969.0
2019-05-08 12:45:00,76.89,77.0,76.87,76.97,78856.0,57.1332,57.215,57.1184,57.1927,78856.0
2019-05-08 12:50:00,76.97,77.09,76.96,77.09,78851.0,57.1927,57.2818,57.1852,57.2818,78851.0
2019-05-08 12:55:00,77.08,77.11,77.07,77.1,74526.0,57.2744,57.2967,57.267,57.2893,74526.0
2019-05-08 13:00:00,77.1,77.18,77.1,77.17,53519.0,57.2893,57.3487,57.2893,57.3413,53519.0
2019-05-08 13:05:00,77.16,77.17,77.11,77.12,50714.0,57.3339,57.3413,57.2967,57.3041,50714.0
2019-05-08 13:10:00,77.11,77.13,77.07,77.09,45204.0,57.2967,57.3116,57.267,57.2818,45204.0
2019-05-08 13:15:00,77.09,77.09,77.03,77.05,52608.0,57.2818,57.2818,57.2373,57.2521,52608.0
2019-05-08 13:20:00,77.05,77.14,77.04,77.1,39114.0,57.2521,57.319,57.2447,57.2893,39114.0
2019-05-08 13:25:00,77.11,77.13,77.04,77.05,35582.0,57.2967,57.3116,57.2447,57.2521,35582.0
2019-05-08 13:30:00,77.05,77.12,77.04,77.09,46381.0,57.2521,57.3041,57.2447,57.2818,46381.0
2019-05-08 13:35:00,77.1,77.11,77.05,77.08,49629.0,57.2893,57.2967,57.2521,57.2744,49629.0
2019-05-08 13:40:00,77.08,77.12,77.06,77.07,53697.0,57.2744,57.3041,57.2596,57.267,53697.0
2019-05-08 13:45:00,77.08,77.09,77.02,77.08,64444.0,57.2744,57.2818,57.2298,57.2744,64444.0
2019-05-08 13:50:00,77.07,77.08,77.0,77.03,56862.0,57.267,57.2744,57.215,57.2373,56862.0
2019-05-08 13:55:00,77.03,77.07,77.02,77.06,61459.0,57.2373,57.267,57.2298,57.2596,61459.0
2019-05-08 14:00:00,77.06,77.07,76.97,77.0,54179.0,57.2596,57.267,57.1927,57.215,54179.0
2019-05-08 14:05:00,77.0,77.08,76.99,77.08,36930.0,57.215,57.2744,57.2075,57.2744,36930.0
2019-05-08 14:10:00,77.07,77.07,76.98,77.0,47009.0,57.267,57.267,57.2001,57.215,47009.0
2019-05-08 14:15:00,77.01,77.04,76.97,76.98,58440.0,57.2224,57.2447,57.1927,57.2001,58440.0
2019-05-08 14:20:00,76.98,77.07,76.95,77.06,63300.0,57.2001,57.267,57.1778,57.2596,63300.0
2019-05-08 14:25:00,77.07,77.08,77.01,77.05,51221.0,57.267,57.2744,57.2224,57.2521,51221.0
2019-05-08 14:30:00,77.05,77.18,77.05,77.17,90842.0,57.2521,57.3487,57.2521,57.3413,90842.0
2019-05-08 14:35:00,77.17,77.17,77.09,77.11,40197.0,57.3413,57.3413,57.2818,57.2967,40197.0
2019-05-08 14:40:00,77.12,77.14,77.09,77.14,40639.0,57.3041,57.319,57.2818,57.319,40639.0
2019-05-08 14:45:00,77.14,77.15,77.07,77.09,48076.0,57.319,57.3264,57.267,57.2818,48076.0
2019-05-08 14:50:00,77.09,77.11,77.06,77.09,87055.0,57.2818,57.2967,57.2596,57.2818,87055.0
2019-05-08 14:55:00,77.1,77.13,77.05,77.13,51046.0,57.2893,57.3116,57.2521,57.3116,51046.0
2019-05-08 15:00:00,77.13,77.18,77.12,77.13,63068.0,57.3116,57.3487,57.3041,57.3116,63068.0
2019-05-08 15:05:00,77.12,77.19,77.11,77.13,55841.0,57.3041,57.3561,57.2967,57.3116,55841.0
2019-05-08 15:10:00,77.14,77.22,77.12,77.2,82394.0,57.319,57.3784,57.3041,57.3636,82394.0
2019-05-08 15:15:00,77.2,77.25,77.13,77.25,66985.0,57.3636,57.4007,57.3116,57.4007,66985.0
2019-05-08 15:20:00,77.23,77.29,77.22,77.23,65280.0,57.3859,57.4305,57.3784,57.3859,65280.0
2019-05-08 15:25:00,77.23,77.27,77.21,77.25,74438.0,57.3859,57.4156,57.371,57.4007,74438.0
2019-05-08 15:30:00,77.24,77.25,77.17,77.17,77215.0,57.3933,57.4007,57.3413,57.3413,77215.0
2019-05-08 15:35:00,77.18,77.26,77.17,77.23,75996.0,57.3487,57.4082,57.3413,57.3859,75996.0
2019-05-08 15:40:00,77.22,77.23,77.16,77.17,109688.0,57.3784,57.3859,57.3339,57.3413,109688.0
2019-05-08 15:45:00,77.16,77.17,77.03,77.06,158376.0,57.3339,57.3413,57.2373,57.2596,158376.0
2019-05-08 15:50:00,77.05,77.05,76.93,76.96,274044.0,57.2521,57.2521,57.163,57.1852,274044.0
2019-05-08 15:55:00,76.95,76.96,76.8,76.87,709166.0,57.1778,57.1852,57.0664,57.1184,709166.0
2019-05-09 09:30:00,76.35,76.47,76.13,76.4,469269.0,56.732,56.8212,56.5685,56.7691,469269.0
2019-05-09 09:35:00,76.4,76.55,76.35,76.46,288260.0,56.7691,56.8806,56.732,56.8137,288260.0
2019-05-09 09:40:00,76.47,76.52,76.16,76.19,281459.0,56.8212,56.8583,56.5908,56.6131,281459.0
2019-05-09 09:45:00,76.18,76.18,76.01,76.17,263929.0,56.6057,56.6057,56.4793,56.5982,263929.0
2019-05-09 09:50:00,76.17,76.18,76.06,76.15,231554.0,56.5982,56.6057,56.5165,56.5834,231554.0
2019-05-09 09:55:00,76.17,76.33,76.14,76.29,109476.0,56.5982,56.7171,56.5759,56.6874,109476.0
2019-05-09 10:00:00,76.29,76.29,76.19,76.24,110261.0,56.6874,56.6874,56.6131,56.6502,110261.0
2019-05-09 10:05:00,76.24,76.32,76.18,76.2,184186.0,56.6502,56.7097,56.6057,56.6205,184186.0
2019-05-09 10:10:00,76.2,76.26,76.11,76.13,113710.0,56.6205,56.6651,56.5537,56.5685,113710.0
2019-05-09 10:15:00,76.13,76.18,76.09,76.11,119768.0,56.5685,56.6057,56.5388,56.5537,119768.0
2019-05-09 10:20:00,76.11,76.15,75.99,76.0,177931.0,56.5537,56.5834,56.4645,56.4719,177931.0
2019-05-09 10:25:00,76.0,76.12,75.96,76.07,130611.0,56.4719,56.5611,56.4422,56.5239,130611.0
2019-05-09 10:30:00,76.07,76.14,75.98,76.04,116624.0,56.5239,56.5759,56.4571,56.5016,116624.0
2019-05-09 10:35:00,76.05,76.16,75.99,76.1,136411.0,56.5091,56.5908,56.4645,56.5462,136411.0
2019-05-09 10:40:00,76.1,76.3,76.08,76.21,120504.0,56.5462,56.6948,56.5314,56.628,120504.0
2019-05-09 10:45:00,76.22,76.31,76.17,76.22,90707.0,56.6354,56.7023,56.5982,56.6354,90707.0
2019-05-09 10:50:00,76.23,76.27,76.16,76.17,67712.0,56.6428,56.6725,56.5908,56.5982,67712.0
2019-05-09 10:55:00,76.16,76.2,76.07,76.08,104989.0,56.5908,56.6205,56.5239,56.5314,104989.0
2019-05-09 11:00:00,76.08,76.19,76.07,76.15,88074.0,56.5314,56.6131,56.5239,56.5834,88074.0
2019-05-09 11:05:00,76.15,76.26,76.09,76.26,153544.0,56.5834,56.6651,56.5388,56.6651,153544.0
2019-05-09 11:10:00,76.25,76.31,76.18,76.23,179143.0,56.6577,56.7023,56.6057,56.6428,179143.0
2019-05-09 11:15:00,76.23,76.25,76.11,76.13,61126.0,56.6428,56.6577,56.5537,56.5685,61126.0
2019-05-09 11:20:00,76.14,76.16,76.05,76.12,122561.0,56.5759,56.5908,56.5091,56.5611,122561.0
2019-05-09 11:25:00,76.12,76.13,76.04,76.13,347677.0,56.5611,56.5685,56.5016,56.5685,347677.0
2019-05-09 11:30:00,76.13,76.21,76.1,76.18,67173.0,56.5685,56.628,56.5462,56.6057,67173.0
2019-05-09 11:35:00,76.17,76.2,76.09,76.14,68665.0,56.5982,56.6205,56.5388,56.5759,68665.0
2019-05-09 11:40:00,76.15,76.2,76.07,76.11,59170.0,56.5834,56.6205,56.5239,56.5537,59170.0
2019-05-09 11:45:00,76.12,76.15,76.09,76.14,48214.0,56.5611,56.5834,56.5388,56.5759,48214.0
2019-05-09 11:50:00,76.15,76.26,76.09,76.2,71215.0,56.5834,56.6651,56.5388,56.6205,71215.0
2019-05-09 11:55:00,76.2,76.27,76.15,76.21,45552.0,56.6205,56.6725,56.5834,56.628,45552.0
2019-05-09 12:00:00,76.2,76.22,76.11,76.15,68640.0,56.6205,56.6354,56.5537,56.5834,68640.0
2019-05-09 12:05:00,76.14,76.21,76.12,76.19,50918.0,56.5759,56.628,56.5611,56.6131,50918.0
2019-05-09 12:10:00,76.19,76.22,76.16,76.21,40246.0,56.6131,56.6354,56.5908,56.628,40246.0
2019-05-09 12:15:00,76.21,76.27,76.2,76.24,60688.0,56.628,56.6725,56.6205,56.6502,60688.0
2019-05-09 12:20:00,76.23,76.24,76.12,76.12,134712.0,56.6428,56.6502,56.5611,56.5611,134712.0
2019-05-09 12:25:00,76.12,76.33,76.1,76.25,168014.0,56.5611,56.7171,56.5462,56.6577,168014.0
2019-05-09 12:30:00,76.24,76.45,76.24,76.34,243713.0,56.6502,56.8063,56.6502,56.7246,243713.0
2019-05-09 12:35:00,76.33,76.51,76.33,76.47,130238.0,56.7171,56.8509,56.7171,56.8212,130238.0
2019-05-09 12:40:00,76.46,76.55,76.28,76.34,209186.0,56.8137,56.8806,56.68,56.7246,209186.0
2019-05-09 12:45:00,76.33,76.39,76.27,76.37,113325.0,56.7171,56.7617,56.6725,56.7468,113325.0
2019-05-09 12:50:00,76.38,76.48,76.35,76.46,63515.0,56.7543,56.8286,56.732,56.8137,63515.0
2019-05-09 12:55:00,76.45,76.5,76.41,76.42,76690.0,56.8063,56.8434,56.7766,56.784,76690.0
2019-05-09 13:00:00,76.41,76.58,76.41,76.57,148344.0,56.7766,56.9029,56.7766,56.8955,148344.0
2019-05-09 13:05:00,76.57,76.62,76.43,76.45,81238.0,56.8955,56.9326,56.7914,56.8063,81238.0
2019-05-09 13:10:00,76.46,76.52,76.4,76.48,111467.0,56.8137,56.8583,56.7691,56.8286,111467.0
2019-05-09 13:15:00,76.49,76.5,76.37,76.41,41832.0,56.836,56.8434,56.7468,56.7766,41832.0
2019-05-09 13:20:00,76.41,76.43,76.35,76.39,46575.0,56.7766,56.7914,56.732,56.7617,46575.0
2019-05-09 13:25:00,76.4,76.46,76.38,76.44,101049.0,56.7691,56.8137,56.7543,56.7989,101049.0
2019-05-09 13:30:00,76.44,76.49,76.41,76.48,62440.0,56.7989,56.836,56.7766,56.8286,62440.0
2019-05-09 13:35:00,76.47,76.51,76.46,76.51,95576.0,56.8212,56.8509,56.8137,56.8509,95576.0
2019-05-09 13:40:00,76.5,76.53,76.46,76.5,75445.0,56.8434,56.8657,56.8137,56.8434,75445.0
2019-05-09 13:45:00,76.5,76.68,76.48,76.68,68455.0,56.8434,56.9772,56.8286,56.9772,68455.0
2019-05-09 13:50:00,76.68,76.75,76.64,76.72,283082.0,56.9772,57.0292,56.9475,57.0069,283082.0
2019-05-09 13:55:00,76.72,76.78,76.66,76.72,117240.0,57.0069,57.0515,56.9623,57.0069,117240.0
2019-05-09 14:00:00,76.73,76.82,76.66,76.7,84627.0,57.0143,57.0812,56.9623,56.9921,84627.0
2019-05-09 14:05:00,76.68,76.77,76.65,76.74,59693.0,56.9772,57.0441,56.9549,57.0218,59693.0
2019-05-09 14:10:00,76.73,76.78,76.65,76.76,72112.0,57.0143,57.0515,56.9549,57.0366,72112.0
2019-05-09 14:15:00,76.76,76.8,76.74,76.77,65631.0,57.0366,57.0664,57.0218,57.0441,65631.0
2019-05-09 14:20:00,76.77,76.85,76.75,76.77,73803.0,57.0441,57.1035,57.0292,57.0441,73803.0
2019-05-09 14:25:00,76.77,76.83,76.72,76.82,113720.0,57.0441,57.0886,57.0069,57.0812,113720.0
2019-05-09 14:30:00,76.82,76.88,76.76,76.77,87826.0,57.0812,57.1258,57.0366,57.0441,87826.0
2019-05-09 14:35:00,76.76,76.83,76.75,76.79,52199.0,57.0366,57.0886,57.0292,57.0589,52199.0
2019-05-09 14:40:00,76.79,76.84,76.77,76.78,52879.0,57.0589,57.0961,57.0441,57.0515,52879.0
2019-05-09 14:45:00,76.78,76.79,76.72,76.75,164751.0,57.0515,57.0589,57.0069,57.0292,164751.0
2019-05-09 14:50:00,76.76,76.85,76.75,76.8,75463.0,57.0366,57.1035,57.0292,57.0664,75463.0
2019-05-09 14:55:00,76.79,76.82,76.61,76.64,93610.0,57.0589,57.0812,56.9252,56.9475,93610.0
2019-05-09 15:00:00,76.63,76.67,76.57,76.63,77243.0,56.94,56.9698,56.8955,56.94,77243.0
2019-05-09 15:05:00,76.63,76.67,76.52,76.52,82547.0,56.94,56.9698,56.8583,56.8583,82547.0
2019-05-09 15:10:00,76.52,76.61,76.51,76.53,57680.0,56.8583,56.9252,56.8509,56.8657,57680.0
2019-05-09 15:15:00,76.53,76.57,76.49,76.54,55671.0,56.8657,56.8955,56.836,56.8732,55671.0
2019-05-09 15:20:00,76.54,76.59,76.51,76.55,93229.0,56.8732,56.9103,56.8509,56.8806,93229.0
2019-05-09 15:25:00,76.55,76.69,76.55,76.67,117226.0,56.8806,56.9846,56.8806,56.9698,117226.0
2019-05-09 15:30:00,76.67,76.84,76.64,76.78,154228.0,56.9698,57.0961,56.9475,57.0515,154228.0
2019-05-09 15:35:00,76.78,76.81,76.71,76.78,111218.0,57.0515,57.0738,56.9995,57.0515,111218.0
2019-05-09 15:40:00,76.77,76.77,76.69,76.73,84345.0,57.0441,57.0441,56.9846,57.0143,84345.0
2019-05-09 15:45:00,76.72,76.8,76.65,76.65,219042.0,57.0069,57.0664,56.9549,56.9549,219042.0
2019-05-09 15:50:00,76.65,76.76,76.64,76.71,286767.0,56.9549,57.0366,56.9475,56.9995,286767.0
2019-05-09 15:55:00,76.71,76.83,76.7,76.76,589284.0,56.9995,57.0886,56.9921,57.0366,589284.0
2019-05-10 09:30:00,76.18,76.18,75.72,75.75,401058.0,57.2489,57.2489,56.9032,56.9258,401058.0
2019-05-10 09:35:00,75.75,75.93,75.66,75.91,118182.0,56.9258,57.061,56.8581,57.046,118182.0
2019-05-10 09:40:00,75.93,76.04,75.77,75.79,252681.0,57.061,57.1437,56.9408,56.9558,252681.0
2019-05-10 09:45:00,75.79,75.86,75.68,75.69,119575.0,56.9558,57.0084,56.8732,56.8807,119575.0
2019-05-10 09:50:00,75.7,75.77,75.7,75.71,105236.0,56.8882,56.9408,56.8882,56.8957,105236.0
2019-05-10 09:55:00,75.71,75.77,75.67,75.67,99696.0,56.8957,56.9408,56.8656,56.8656,99696.0
2019-05-10 10:00:00,75.68,75.74,75.59,75.6,98800.0,56.8732,56.9183,56.8055,56.813,98800.0
2019-05-10 10:05:00,75.6,75.64,75.56,75.59,54940.0,56.813,56.8431,56.783,56.8055,54940.0
2019-05-10 10:10:00,75.58,75.63,75.54,75.57,58084.0,56.798,56.8356,56.768,56.7905,58084.0
2019-05-10 10:15:00,75.57,75.57,75.37,75.39,118509.0,56.7905,56.7905,56.6402,56.6552,118509.0
2019-05-10 10:20:00,75.4,75.44,75.31,75.4,78944.0,56.6627,56.6928,56.5951,56.6627,78944.0
2019-05-10 10:25:00,75.39,75.49,75.35,75.42,55686.0,56.6552,56.7304,56.6252,56.6778,55686.0
2019-05-10 10:30:00,75.41,75.44,75.34,75.41,82723.0,56.6703,56.6928,56.6177,56.6703,82723.0
2019-05-10 10:35:00,75.41,75.41,75.28,75.34,82496.0,56.6703,56.6703,56.5726,56.6177,82496.0
2019-05-10 10:40:00,75.34,75.35,75.17,75.22,137156.0,56.6177,56.6252,56.4899,56.5275,137156.0
2019-05-10 10:45:00,75.22,75.39,75.22,75.28,74515.0,56.5275,56.6552,56.5275,56.5726,74515.0
2019-05-10 10:50:00,75.28,75.46,75.28,75.44,72319.0,56.5726,56.7078,56.5726,56.6928,72319.0
2019-05-10 10:55:00,75.43,75.52,75.39,75.42,80112.0,56.6853,56.7529,56.6552,56.6778,80112.0
2019-05-10 11:00:00,75.41,75.42,75.22,75.35,128872.0,56.6703,56.6778,56.5275,56.6252,128872.0
2019-05-10 11:05:00,75.36,75.45,75.34,75.39,125580.0,56.6327,56.7003,56.6177,56.6552,125580.0
2019-05-10 11:10:00,75.39,75.41,75.33,75.39,90172.0,56.6552,56.6703,56.6101,56.6552,90172.0
2019-05-10 11:15:00,75.39,75.52,75.36,75.52,114900.0,56.6552,56.7529,56.6327,56.7529,114900.0
2019-05-10 11:20:00,75.52,75.57,75.46,75.53,114754.0,56.7529,56.7905,56.7078,56.7604,114754.0
2019-05-10 11:25:00,75.53,75.68,75.5,75.56,255018.0,56.7604,56.8732,56.7379,56.783,255018.0
2019-05-10 11:30:00,75.55,75.56,75.37,75.41,179156.0,56.7755,56.783,56.6402,56.6703,179156.0
2019-05-10 11:35:00,75.4,75.59,75.36,75.51,115891.0,56.6627,56.8055,56.6327,56.7454,115891.0
2019-05-10 11:40:00,75.51,75.6,75.42,75.53,112658.0,56.7454,56.813,56.6778,56.7604,112658.0
2019-05-10 11:45:00,75.53,75.56,75.38,75.43,91905.0,56.7604,56.783,56.6477,56.6853,91905.0
2019-05-10 11:50:00,75.42,75.57,75.37,75.54,107959.0,56.6778,56.7905,56.6402,56.768,107959.0
2019-05-10 11:55:00,75.53,75.58,75.41,75.55,128747.0,56.7604,56.798,56.6703,56.7755,128747.0
2019-05-10 12:00:00,75.55,75.63,75.54,75.62,91964.0,56.7755,56.8356,56.768,56.8281,91964.0
2019-05-10 12:05:00,75.63,75.67,75.55,75.58,65289.0,56.8356,56.8656,56.7755,56.798,65289.0
2019-05-10 12:10:00,75.58,75.74,75.57,75.67,67340.0,56.798,56.9183,56.7905,56.8656,67340.0
2019-05-10 12:15:00,75.69,75.83,75.69,75.74,64435.0,56.8807,56.9859,56.8807,56.9183,64435.0
2019-05-10 12:20:00,75.73,75.8,75.71,75.75,63903.0,56.9107,56.9633,56.8957,56.9258,63903.0
2019-05-10 12:25:00,75.75,75.84,75.73,75.79,54207.0,56.9258,56.9934,56.9107,56.9558,54207.0
2019-05-10 12:30:00,75.79,75.92,75.78,75.88,89408.0,56.9558,57.0535,56.9483,57.0235,89408.0
2019-05-10 12:35:00,75.88,75.92,75.82,75.84,39626.0,57.0235,57.0535,56.9784,56.9934,39626.0
2019-05-10 12:40:00,75.84,75.87,75.8,75.87,74982.0,56.9934,57.0159,56.9633,57.0159,74982.0
2019-05-10 12:45:00,75.86,75.89,75.81,75.84,52899.0,57.0084,57.031,56.9709,56.9934,52899.0
2019-05-10 12:50:00,75.84,75.94,75.82,75.92,34774.0,56.9934,57.0686,56.9784,57.0535,34774.0
2019-05-10 12:55:00,75.92,75.99,75.91,75.94,63511.0,57.0535,57.1061,57.046,57.0686,63511.0
2019-05-10 13:00:00,75.93,76.03,75.92,75.98,51767.0,57.061,57.1362,57.0535,57.0986,51767.0
2019-05-10 13:05:00,75.98,76.0,75.95,75.98,33509.0,57.0986,57.1136,57.0761,57.0986,33509.0
2019-05-10 13:10:00,75.97,76.02,75.89,75.94,59969.0,57.0911,57.1287,57.031,57.0686,59969.0
2019-05-10 13:15:00,75.93,76.05,75.88,76.02,71727.0,57.061,57.1512,57.0235,57.1287,71727.0
2019-05-10 13:20:00,76.02,76.16,76.01,76.11,87467.0,57.1287,57.2339,57.1212,57.1963,87467.0
2019-05-10 13:25:00,76.1,76.17,76.09,76.11,55477.0,57.1888,57.2414,57.1813,57.1963,55477.0
2019-05-10 13:30:00,76.12,76.15,76.08,76.13,53302.0,57.2038,57.2264,57.1738,57.2113,53302.0
2019-05-10 13:35:00,76.12,76.15,76.05,76.06,42759.0,57.2038,57.2264,57.1512,57.1587,42759.0
2019-05-10 13:40:00,76.06,76.14,76.06,76.12,53597.0,57.1587,57.2189,57.1587,57.2038,53597.0
2019-05-10 13:45:00,76.12,76.24,76.1,76.16,107976.0,57.2038,57.294,57.1888,57.2339,107976.0
2019-05-10 13:50:00,76.16,76.19,76.12,76.12,83009.0,57.2339,57.2564,57.2038,57.2038,83009.0
2019-05-10 13:55:00,76.12,76.16,76.08,76.15,76238.0,57.2038,57.2339,57.1738,57.2264,76238.0
2019-05-10 14:00:00,76.15,76.32,76.14,76.31,116708.0,57.2264,57.3541,57.2189,57.3466,116708.0
2019-05-10 14:05:00,76.32,76.32,76.23,76.27,70556.0,57.3541,57.3541,57.2865,57.3165,70556.0
2019-05-10 14:10:00,76.27,76.29,76.18,76.18,87469.0,57.3165,57.3316,57.2489,57.2489,87469.0
2019-05-10 14:15:00,76.17,76.19,76.13,76.15,75332.0,57.2414,57.2564,57.2113,57.2264,75332.0
2019-05-10 14:20:00,76.15,76.19,76.07,76.08,63440.0,57.2264,57.2564,57.1662,57.1738,63440.0
2019-05-10 14:25:00,76.07,76.16,76.05,76.1,111226.0,57.1662,57.2339,57.1512,57.1888,111226.0
2019-05-10 14:30:00,76.1,76.2,76.05,76.19,79306.0,57.1888,57.2639,57.1512,57.2564,79306.0
2019-05-10 14:35:00,76.17,76.22,76.13,76.21,31959.0,57.2414,57.279,57.2113,57.2715,31959.0
2019-05-10 14:40:00,76.22,76.24,76.18,76.2,36837.0,57.279,57.294,57.2489,57.2639,36837.0
2019-05-10 14:45:00,76.2,76.28,76.19,76.23,42495.0,57.2639,57.3241,57.2564,57.2865,42495.0
2019-05-10 14:50:00,76.23,76.36,76.23,76.31,64838.0,57.2865,57.3842,57.2865,57.3466,64838.0
2019-05-10 14:55:00,76.31,76.34,76.29,76.3,110085.0,57.3466,57.3692,57.3316,57.3391,110085.0
2019-05-10 15:00:00,76.3,76.43,76.3,76.43,103511.0,57.3391,57.4368,57.3391,57.4368,103511.0
2019-05-10 15:05:00,76.43,76.44,76.36,76.43,76478.0,57.4368,57.4443,57.3842,57.4368,76478.0
2019-05-10 15:10:00,76.42,76.51,76.41,76.49,98105.0,57.4293,57.4969,57.4218,57.4819,98105.0
2019-05-10 15:15:00,76.5,76.62,76.46,76.6,118352.0,57.4894,57.5796,57.4593,57.5645,118352.0
2019-05-10 15:20:00,76.6,76.73,76.57,76.68,191821.0,57.5645,57.6622,57.542,57.6247,191821.0
2019-05-10 15:25:00,76.69,76.79,76.69,76.73,173393.0,57.6322,57.7073,57.6322,57.6622,173393.0
2019-05-10 15:30:00,76.72,76.75,76.53,76.55,160994.0,57.6547,57.6773,57.5119,57.527,160994.0
2019-05-10 15:35:00,76.55,76.56,76.44,76.48,134701.0,57.527,57.5345,57.4443,57.4744,134701.0
2019-05-10 15:40:00,76.48,76.49,76.4,76.44,147056.0,57.4744,57.4819,57.4142,57.4443,147056.0
2019-05-10 15:45:00,76.44,76.56,76.41,76.42,178635.0,57.4443,57.5345,57.4218,57.4293,178635.0
2019-05-10 15:50:00,76.42,76.45,76.36,76.37,263865.0,57.4293,57.4518,57.3842,57.3917,263865.0
2019-05-10 15:55:00,76.37,76.61,76.34,76.59,819232.0,57.3917,57.5721,57.3692,57.557,819232.0
2019-05-13 09:30:00,75.65,76.07,75.63,76.07,358079.0,56.8506,57.1662,56.8356,57.1662,358079.0
2019-05-13 09:35:00,76.06,76.18,76.01,76.18,190559.0,57.1587,57.2489,57.1212,57.2489,190559.0
2019-05-13 09:40:00,76.19,76.23,75.98,76.02,236184.0,57.2564,57.2865,57.0986,57.1287,236184.0
2019-05-13 09:45:00,76.02,76.22,75.98,76.18,145850.0,57.1287,57.279,57.0986,57.2489,145850.0
2019-05-13 09:50:00,76.17,76.17,75.8,75.87,176674.0,57.2414,57.2414,56.9633,57.0159,176674.0
2019-05-13 09:55:00,75.86,75.97,75.83,75.91,190300.0,57.0084,57.0911,56.9859,57.046,190300.0
2019-05-13 10:00:00,75.92,75.95,75.75,75.77,120612.0,57.0535,57.0761,56.9258,56.9408,120612.0
2019-05-13 10:05:00,75.77,75.82,75.67,75.7,185188.0,56.9408,56.9784,56.8656,56.8882,185188.0
2019-05-13 10:10:00,75.69,75.72,75.62,75.68,90900.0,56.8807,56.9032,56.8281,56.8732,90900.0
2019-05-13 10:15:00,75.68,75.71,75.61,75.69,98487.0,56.8732,56.8957,56.8206,56.8807,98487.0
2019-05-13 10:20:00,75.68,75.77,75.64,75.77,145125.0,56.8732,56.9408,56.8431,56.9408,145125.0
2019-05-13 10:25:00,75.77,75.86,75.76,75.84,122651.0,56.9408,57.0084,56.9333,56.9934,122651.0
2019-05-13 10:30:00,75.83,75.85,75.71,75.78,107602.0,56.9859,57.0009,56.8957,56.9483,107602.0
2019-05-13 10:35:00,75.78,75.9,75.74,75.82,123155.0,56.9483,57.0385,56.9183,56.9784,123155.0
2019-05-13 10:40:00,75.83,75.94,75.77,75.94,99085.0,56.9859,57.0686,56.9408,57.0686,99085.0
2019-05-13 10:45:00,75.94,75.96,75.83,75.87,181755.0,57.0686,57.0836,56.9859,57.0159,181755.0
2019-05-13 10:50:00,75.87,75.91,75.74,75.78,118773.0,57.0159,57.046,56.9183,56.9483,118773.0
2019-05-13 10:55:00,75.78,75.87,75.73,75.86,97496.0,56.9483,57.0159,56.9107,57.0084,97496.0
2019-05-13 11:00:00,75.87,75.88,75.72,75.75,285498.0,57.0159,57.0235,56.9032,56.9258,285498.0
2019-05-13 11:05:00,75.75,75.89,75.74,75.8,83562.0,56.9258,57.031,56.9183,56.9633,83562.0
2019-05-13 11:10:00,75.8,75.92,75.75,75.8,171203.0,56.9633,57.0535,56.9258,56.9633,171203.0
2019-05-13 11:15:00,75.8,75.8,75.64,75.72,112293.0,56.9633,56.9633,56.8431,56.9032,112293.0
2019-05-13 11:20:00,75.72,75.86,75.69,75.77,82299.0,56.9032,57.0084,56.8807,56.9408,82299.0
2019-05-13 11:25:00,75.77,75.82,75.69,75.73,69177.0,56.9408,56.9784,56.8807,56.9107,69177.0
2019-05-13 11:30:00,75.74,75.83,75.61,75.69,122524.0,56.9183,56.9859,56.8206,56.8807,122524.0
2019-05-13 11:35:00,75.68,75.69,75.59,75.63,47414.0,56.8732,56.8807,56.8055,56.8356,47414.0
2019-05-13 11:40:00,75.62,75.67,75.57,75.62,80188.0,56.8281,56.8656,56.7905,56.8281,80188.0
2019-05-13 11:45:00,75.62,75.67,75.54,75.59,74205.0,56.8281,56.8656,56.768,56.8055,74205.0
2019-05-13 11:50:00,75.59,75.63,75.51,75.55,82033.0,56.8055,56.8356,56.7454,56.7755,82033.0
2019-05-13 11:55:00,75.54,75.69,75.52,75.69,94112.0,56.768,56.8807,56.7529,56.8807,94112.0
2019-05-13 12:00:00,75.69,75.77,75.67,75.71,76504.0,56.8807,56.9408,56.8656,56.8957,76504.0
2019-05-13 12:05:00,75.7,75.72,75.55,75.56,60958.0,56.8882,56.9032,56.7755,56.783,60958.0
2019-05-13 12:10:00,75.56,75.62,75.55,75.58,66002.0,56.783,56.8281,56.7755,56.798,66002.0
2019-05-13 12:15:00,75.57,75.61,75.48,75.6,92524.0,56.7905,56.8206,56.7229,56.813,92524.0
2019-05-13 12:20:00,75.59,75.62,75.51,75.54,44567.0,56.8055,56.8281,56.7454,56.768,44567.0
2019-05-13 12:25:00,75.53,75.54,75.43,75.49,65911.0,56.7604,56.768,56.6853,56.7304,65911.0
2019-05-13 12:30:00,75.5,75.51,75.41,75.43,49317.0,56.7379,56.7454,56.6703,56.6853,49317.0
2019-05-13 12:35:00,75.42,75.54,75.42,75.51,59324.0,56.6778,56.768,56.6778,56.7454,59324.0
2019-05-13 12:40:00,75.5,75.51,75.45,75.47,29972.0,56.7379,56.7454,56.7003,56.7153,29972.0
2019-05-13 12:45:00,75.47,75.6,75.47,75.56,45944.0,56.7153,56.813,56.7153,56.783,45944.0
2019-05-13 12:50:00,75.57,75.59,75.5,75.5,70356.0,56.7905,56.8055,56.7379,56.7379,70356.0
2019-05-13 12:55:00,75.49,75.49,75.38,75.39,91981.0,56.7304,56.7304,56.6477,56.6552,91981.0
2019-05-13 13:00:00,75.38,75.43,75.36,75.4,41298.0,56.6477,56.6853,56.6327,56.6627,41298.0
2019-05-13 13:05:00,75.4,75.46,75.37,75.41,38521.0,56.6627,56.7078,56.6402,56.6703,38521.0
2019-05-13 13:10:00,75.41,75.45,75.39,75.42,63511.0,56.6703,56.7003,56.6552,56.6778,63511.0
2019-05-13 13:15:00,75.42,75.48,75.4,75.45,59161.0,56.6778,56.7229,56.6627,56.7003,59161.0
2019-05-13 13:20:00,75.45,75.51,75.41,75.51,87153.0,56.7003,56.7454,56.6703,56.7454,87153.0
2019-05-13 13:25:00,75.51,75.56,75.49,75.52,62770.0,56.7454,56.783,56.7304,56.7529,62770.0
2019-05-13 13:30:00,75.52,75.56,75.48,75.51,74263.0,56.7529,56.783,56.7229,56.7454,74263.0
2019-05-13 13:35:00,75.52,75.71,75.5,75.61,79177.0,56.7529,56.8957,56.7379,56.8206,79177.0
2019-05-13 13:40:00,75.61,75.68,75.6,75.61,69738.0,56.8206,56.8732,56.813,56.8206,69738.0
2019-05-13 13:45:00,75.6,75.66,75.56,75.62,56088.0,56.813,56.8581,56.783,56.8281,56088.0
2019-05-13 13:50:00,75.62,75.63,75.56,75.6,44992.0,56.8281,56.8356,56.783,56.813,44992.0
2019-05-13 13:55:00,75.61,75.65,75.58,75.63,39635.0,56.8206,56.8506,56.798,56.8356,39635.0
2019-05-13 14:00:00,75.62,75.69,75.6,75.68,57586.0,56.8281,56.8807,56.813,56.8732,57586.0
2019-05-13 14:05:00,75.68,75.77,75.68,75.72,41751.0,56.8732,56.9408,56.8732,56.9032,41751.0
2019-05-13 14:10:00,75.72,75.72,75.55,75.56,65677.0,56.9032,56.9032,56.7755,56.783,65677.0
2019-05-13 14:15:00,75.55,75.58,75.51,75.53,51371.0,56.7755,56.798,56.7454,56.7604,51371.0
2019-05-13 14:20:00,75.53,75.62,75.52,75.59,135709.0,56.7604,56.8281,56.7529,56.8055,135709.0
2019-05-13 14:25:00,75.59,75.78,75.59,75.64,164208.0,56.8055,56.9483,56.8055,56.8431,164208.0
2019-05-13 14:30:00,75.65,75.71,75.63,75.64,58276.0,56.8506,56.8957,56.8356,56.8431,58276.0
2019-05-13 14:35:00,75.64,75.71,75.56,75.66,61712.0,56.8431,56.8957,56.783,56.8581,61712.0
2019-05-13 14:40:00,75.66,75.7,75.54,75.59,74601.0,56.8581,56.8882,56.768,56.8055,74601.0
2019-05-13 14:45:00,75.59,75.74,75.59,75.73,55409.0,56.8055,56.9183,56.8055,56.9107,55409.0
2019-05-13 14:50:00,75.73,75.82,75.72,75.8,72502.0,56.9107,56.9784,56.9032,56.9633,72502.0
2019-05-13 14:55:00,75.79,75.85,75.75,75.75,61009.0,56.9558,57.0009,56.9258,56.9258,61009.0
2019-05-13 15:00:00,75.76,75.85,75.7,75.74,62144.0,56.9333,57.0009,56.8882,56.9183,62144.0
2019-05-13 15:05:00,75.74,75.82,75.72,75.73,75564.0,56.9183,56.9784,56.9032,56.9107,75564.0
2019-05-13 15:10:00,75.72,75.76,75.64,75.66,85138.0,56.9032,56.9333,56.8431,56.8581,85138.0
2019-05-13 15:15:00,75.66,75.71,75.6,75.64,61481.0,56.8581,56.8957,56.813,56.8431,61481.0
2019-05-13 15:20:00,75.65,75.69,75.61,75.64,86681.0,56.8506,56.8807,56.8206,56.8431,86681.0
2019-05-13 15:25:00,75.64,75.66,75.59,75.61,76649.0,56.8431,56.8581,56.8055,56.8206,76649.0
2019-05-13 15:30:00,75.6,75.62,75.51,75.54,134006.0,56.813,56.8281,56.7454,56.768,134006.0
2019-05-13 15:35:00,75.54,75.56,75.49,75.53,157978.0,56.768,56.783,56.7304,56.7604,157978.0
2019-05-13 15:40:00,75.54,75.59,75.51,75.56,111880.0,56.768,56.8055,56.7454,56.783,111880.0
2019-05-13 15:45:00,75.56,75.67,75.55,75.63,122228.0,56.783,56.8656,56.7755,56.8356,122228.0
2019-05-13 15:50:00,75.63,75.67,75.57,75.66,217127.0,56.8356,56.8656,56.7905,56.8581,217127.0
2019-05-13 15:55:00,75.66,75.83,75.62,75.72,651400.0,56.8581,56.9859,56.8281,56.9032,651400.0
2019-05-14 09:30:00,76.13,76.13,75.81,76.01,314736.0,57.2113,57.2113,56.9709,57.1212,314736.0
2019-05-14 09:35:00,76.01,76.24,76.0,76.23,109134.0,57.1212,57.294,57.1136,57.2865,109134.0
2019-05-14 09:40:00,76.23,76.26,76.15,76.2,77140.0,57.2865,57.309,57.2264,57.2639,77140.0
2019-05-14 09:45:00,76.2,76.25,76.14,76.16,95351.0,57.2639,57.3015,57.2189,57.2339,95351.0
2019-05-14 09:50:00,76.17,76.26,76.09,76.2,69213.0,57.2414,57.309,57.1813,57.2639,69213.0
2019-05-14 09:55:00,76.21,76.42,76.2,76.41,98231.0,57.2715,57.4293,57.2639,57.4218,98231.0
2019-05-14 10:00:00,76.4,76.46,76.37,76.38,81201.0,57.4142,57.4593,57.3917,57.3992,81201.0
2019-05-14 10:05:00,76.38,76.39,76.24,76.34,81686.0,57.3992,57.4067,57.294,57.3692,81686.0
2019-05-14 10:10:00,76.34,76.38,76.27,76.35,75486.0,57.3692,57.3992,57.3165,57.3767,75486.0
2019-05-14 10:15:00,76.35,76.54,76.33,76.54,157341.0,57.3767,57.5194,57.3616,57.5194,157341.0
2019-05-14 10:20:00,76.54,76.6,76.49,76.53,101851.0,57.5194,57.5645,57.4819,57.5119,101851.0
2019-05-14 10:25:00,76.53,76.53,76.46,76.47,98885.0,57.5119,57.5119,57.4593,57.4668,98885.0
2019-05-14 10:30:00,76.47,76.56,76.47,76.49,152863.0,57.4668,57.5345,57.4668,57.4819,152863.0
2019-05-14 10:35:00,76.5,76.55,76.47,76.53,111687.0,57.4894,57.527,57.4668,57.5119,111687.0
2019-05-14 10:40:00,76.54,76.58,76.48,76.5,96000.0,57.5194,57.5495,57.4744,57.4894,96000.0
2019-05-14 10:45:00,76.5,76.54,76.45,76.48,117477.0,57.4894,57.5194,57.4518,57.4744,117477.0
2019-05-14 10:50:00,76.47,76.48,76.28,76.31,63755.0,57.4668,57.4744,57.3241,57.3466,63755.0
2019-05-14 10:55:00,76.31,76.34,76.25,76.25,54182.0,57.3466,57.3692,57.3015,57.3015,54182.0
2019-05-14 11:00:00,76.26,76.3,76.19,76.24,68950.0,57.309,57.3391,57.2564,57.294,68950.0
2019-05-14 11:05:00,76.23,76.4,76.23,76.31,69466.0,57.2865,57.4142,57.2865,57.3466,69466.0
2019-05-14 11:10:00,76.31,76.36,76.28,76.34,56023.0,57.3466,57.3842,57.3241,57.3692,56023.0
2019-05-14 11:15:00,76.34,76.46,76.34,76.42,75623.0,57.3692,57.4593,57.3692,57.4293,75623.0
2019-05-14 11:20:00,76.42,76.48,76.32,76.48,103553.0,57.4293,57.4744,57.3541,57.4744,103553.0
2019-05-14 11:25:00,76.48,76.51,76.44,76.5,92987.0,57.4744,57.4969,57.4443,57.4894,92987.0
2019-05-14 11:30:00,76.5,76.56,76.5,76.52,61325.0,57.4894,57.5345,57.4894,57.5044,61325.0
2019-05-14 11:35:00,76.52,76.66,76.51,76.57,108556.0,57.5044,57.6096,57.4969,57.542,108556.0
2019-05-14 11:40:00,76.57,76.66,76.54,76.57,49672.0,57.542,57.6096,57.5194,57.542,49672.0
2019-05-14 11:45:00,76.56,76.72,76.55,76.69,67770.0,57.5345,57.6547,57.527,57.6322,67770.0
2019-05-14 11:50:00,76.7,76.74,76.65,76.71,44277.0,57.6397,57.6697,57.6021,57.6472,44277.0
2019-05-14 11:55:00,76.72,76.75,76.61,76.65,92554.0,57.6547,57.6773,57.5721,57.6021,92554.0
2019-05-14 12:00:00,76.65,76.75,76.64,76.74,78091.0,57.6021,57.6773,57.5946,57.6697,78091.0
2019-05-14 12:05:00,76.75,76.77,76.66,76.71,79399.0,57.6773,57.6923,57.6096,57.6472,79399.0
2019-05-14 12:10:00,76.71,76.8,76.66,76.75,94290.0,57.6472,57.7148,57.6096,57.6773,94290.0
2019-05-14 12:15:00,76.75,76.76,76.64,76.65,62890.0,57.6773,57.6848,57.5946,57.6021,62890.0
2019-05-14 12:20:00,76.65,76.66,76.52,76.53,128700.0,57.6021,57.6096,57.5044,57.5119,128700.0
2019-05-14 12:25:00,76.53,76.58,76.53,76.55,66430.0,57.5119,57.5495,57.5119,57.527,66430.0
2019-05-14 12:30:00,76.55,76.59,76.52,76.56,128066.0,57.527,57.557,57.5044,57.5345,128066.0
2019-05-14 12:35:00,76.55,76.57,76.52,76.54,70223.0,57.527,57.542,57.5044,57.5194,70223.0
2019-05-14 12:40:00,76.54,76.56,76.45,76.47,130966.0,57.5194,57.5345,57.4518,57.4668,130966.0
2019-05-14 12:45:00,76.46,76.48,76.39,76.39,144167.0,57.4593,57.4744,57.4067,57.4067,144167.0
2019-05-14 12:50:00,76.39,76.4,76.27,76.28,119525.0,57.4067,57.4142,57.3165,57.3241,119525.0
2019-05-14 12:55:00,76.28,76.29,76.2,76.22,120117.0,57.3241,57.3316,57.2639,57.279,120117.0
2019-05-14 13:00:00,76.23,76.26,76.19,76.26,62987.0,57.2865,57.309,57.2564,57.309,62987.0
2019-05-14 13:05:00,76.26,76.35,76.26,76.32,52230.0,57.309,57.3767,57.309,57.3541,52230.0
2019-05-14 13:10:00,76.32,76.38,76.27,76.35,161802.0,57.3541,57.3992,57.3165,57.3767,161802.0
2019-05-14 13:15:00,76.34,76.37,76.27,76.27,42549.0,57.3692,57.3917,57.3165,57.3165,42549.0
2019-05-14 13:20:00,76.28,76.31,76.22,76.31,72140.0,57.3241,57.3466,57.279,57.3466,72140.0
2019-05-14 13:25:00,76.31,76.32,76.26,76.31,62870.0,57.3466,57.3541,57.309,57.3466,62870.0
2019-05-14 13:30:00,76.31,76.34,76.26,76.3,36655.0,57.3466,57.3692,57.309,57.3391,36655.0
2019-05-14 13:35:00,76.3,76.32,76.21,76.22,37032.0,57.3391,57.3541,57.2715,57.279,37032.0
2019-05-14 13:40:00,76.21,76.23,76.18,76.21,60562.0,57.2715,57.2865,57.2489,57.2715,60562.0
2019-05-14 13:45:00,76.21,76.22,76.18,76.2,139675.0,57.2715,57.279,57.2489,57.2639,139675.0
2019-05-14 13:50:00,76.2,76.25,76.18,76.2,34913.0,57.2639,57.3015,57.2489,57.2639,34913.0
2019-05-14 13:55:00,76.19,76.24,76.17,76.17,43266.0,57.2564,57.294,57.2414,57.2414,43266.0
2019-05-14 14:00:00,76.17,76.21,76.14,76.14,66628.0,57.2414,57.2715,57.2189,57.2189,66628.0
2019-05-14 14:05:00,76.14,76.21,76.11,76.2,51908.0,57.2189,57.2715,57.1963,57.2639,51908.0
2019-05-14 14:10:00,76.2,76.2,76.14,76.17,37107.0,57.2639,57.2639,57.2189,57.2414,37107.0
2019-05-14 14:15:00,76.17,76.22,76.14,76.15,69192.0,57.2414,57.279,57.2189,57.2264,69192.0
2019-05-14 14:20:00,76.16,76.24,76.15,76.23,31372.0,57.2339,57.294,57.2264,57.2865,31372.0
2019-05-14 14:25:00,76.22,76.22,76.13,76.13,115611.0,57.279,57.279,57.2113,57.2113,115611.0
2019-05-14 14:30:00,76.13,76.14,76.04,76.1,137928.0,57.2113,57.2189,57.1437,57.1888,137928.0
2019-05-14 14:35:00,76.09,76.16,76.08,76.15,49890.0,57.1813,57.2339,57.1738,57.2264,49890.0
2019-05-14 14:40:00,76.16,76.17,76.11,76.17,53887.0,57.2339,57.2414,57.1963,57.2414,53887.0
2019-05-14 14:45:00,76.16,76.16,76.05,76.07,40694.0,57.2339,57.2339,57.1512,57.1662,40694.0
2019-05-14 14:50:00,76.05,76.07,75.95,75.96,87800.0,57.1512,57.1662,57.0761,57.0836,87800.0
2019-05-14 14:55:00,75.97,76.03,75.96,76.0,48206.0,57.0911,57.1362,57.0836,57.1136,48206.0
2019-05-14 15:00:00,76.0,76.08,75.99,76.07,67161.0,57.1136,57.1738,57.1061,57.1662,67161.0
2019-05-14 15:05:00,76.08,76.11,76.03,76.1,64244.0,57.1738,57.1963,57.1362,57.1888,64244.0
2019-05-14 15:10:00,76.09,76.09,76.0,76.05,85112.0,57.1813,57.1813,57.1136,57.1512,85112.0
2019-05-14 15:15:00,76.05,76.07,76.01,76.07,94103.0,57.1512,57.1662,57.1212,57.1662,94103.0
2019-05-14 15:20:00,76.07,76.09,75.99,76.0,78463.0,57.1662,57.1813,57.1061,57.1136,78463.0
2019-05-14 15:25:00,76.0,76.06,75.98,76.05,62160.0,57.1136,57.1587,57.0986,57.1512,62160.0
2019-05-14 15:30:00,76.04,76.04,75.89,75.91,144321.0,57.1437,57.1437,57.031,57.046,144321.0
2019-05-14 15:35:00,75.91,75.95,75.88,75.88,85867.0,57.046,57.0761,57.0235,57.0235,85867.0
2019-05-14 15:40:00,75.88,75.93,75.88,75.9,88238.0,57.0235,57.061,57.0235,57.0385,88238.0
2019-05-14 15:45:00,75.9,75.92,75.84,75.91,156387.0,57.0385,57.0535,56.9934,57.046,156387.0
2019-05-14 15:50:00,75.9,75.95,75.85,75.95,303090.0,57.0385,57.0761,57.0009,57.0761,303090.0
2019-05-14 15:55:00,75.95,75.99,75.76,75.84,726538.0,57.0761,57.1061,56.9333,56.9934,726538.0
2019-05-15 09:30:00,75.57,75.58,75.34,75.48,236207.0,56.7905,56.798,56.6177,56.7229,236207.0
2019-05-15 09:35:00,75.49,75.53,75.33,75.36,105095.0,56.7304,56.7604,56.6101,56.6327,105095.0
2019-05-15 09:40:00,75.36,75.43,75.22,75.24,118880.0,56.6327,56.6853,56.5275,56.5425,118880.0
2019-05-15 09:45:00,75.24,75.45,75.21,75.45,104483.0,56.5425,56.7003,56.52,56.7003,104483.0
2019-05-15 09:50:00,75.46,75.56,75.44,75.53,88340.0,56.7078,56.783,56.6928,56.7604,88340.0
2019-05-15 09:55:00,75.53,75.56,75.39,75.39,137355.0,56.7604,56.783,56.6552,56.6552,137355.0
2019-05-15 10:00:00,75.39,75.56,75.37,75.48,97435.0,56.6552,56.783,56.6402,56.7229,97435.0
2019-05-15 10:05:00,75.48,75.52,75.34,75.38,59123.0,56.7229,56.7529,56.6177,56.6477,59123.0
2019-05-15 10:10:00,75.39,75.77,75.31,75.75,234744.0,56.6552,56.9408,56.5951,56.9258,234744.0
2019-05-15 10:15:00,75.74,75.79,75.46,75.48,139834.0,56.9183,56.9558,56.7078,56.7229,139834.0
2019-05-15 10:20:00,75.47,75.58,75.44,75.58,81180.0,56.7153,56.798,56.6928,56.798,81180.0
2019-05-15 10:25:00,75.59,75.72,75.59,75.65,61489.0,56.8055,56.9032,56.8055,56.8506,61489.0
2019-05-15 10:30:00,75.66,75.76,75.56,75.69,81955.0,56.8581,56.9333,56.783,56.8807,81955.0
2019-05-15 10:35:00,75.7,75.81,75.7,75.72,59357.0,56.8882,56.9709,56.8882,56.9032,59357.0
2019-05-15 10:40:00,75.72,75.88,75.71,75.86,147948.0,56.9032,57.0235,56.8957,57.0084,147948.0
2019-05-15 10:45:00,75.87,75.97,75.86,75.93,155679.0,57.0159,57.0911,57.0084,57.061,155679.0
2019-05-15 10:50:00,75.93,76.04,75.89,75.99,77983.0,57.061,57.1437,57.031,57.1061,77983.0
2019-05-15 10:55:00,75.98,76.01,75.92,75.93,103776.0,57.0986,57.1212,57.0535,57.061,103776.0
2019-05-15 11:00:00,75.93,75.94,75.81,75.84,48845.0,57.061,57.0686,56.9709,56.9934,48845.0
2019-05-15 11:05:00,75.84,75.88,75.79,75.87,92504.0,56.9934,57.0235,56.9558,57.0159,92504.0
2019-05-15 11:10:00,75.87,75.97,75.87,75.92,45036.0,57.0159,57.0911,57.0159,57.0535,45036.0
2019-05-15 11:15:00,75.91,75.95,75.86,75.93,40420.0,57.046,57.0761,57.0084,57.061,40420.0
2019-05-15 11:20:00,75.92,76.04,75.91,76.02,74135.0,57.0535,57.1437,57.046,57.1287,74135.0
2019-05-15 11:25:00,76.02,76.11,76.0,76.09,88295.0,57.1287,57.1963,57.1136,57.1813,88295.0
2019-05-15 11:30:00,76.09,76.13,75.96,76.02,59711.0,57.1813,57.2113,57.0836,57.1287,59711.0
2019-05-15 11:35:00,76.02,76.03,75.9,75.93,45228.0,57.1287,57.1362,57.0385,57.061,45228.0
2019-05-15 11:40:00,75.93,76.03,75.89,76.01,79602.0,57.061,57.1362,57.031,57.1212,79602.0
2019-05-15 11:45:00,76.01,76.03,75.91,75.96,47890.0,57.1212,57.1362,57.046,57.0836,47890.0
2019-05-15 11:50:00,75.96,76.07,75.96,76.0,52544.0,57.0836,57.1662,57.0836,57.1136,52544.0
2019-05-15 11:55:00,76.0,76.06,76.0,76.05,46206.0,57.1136,57.1587,57.1136,57.1512,46206.0
2019-05-15 12:00:00,76.05,76.11,76.05,76.1,56199.0,57.1512,57.1963,57.1512,57.1888,56199.0
2019-05-15 12:05:00,76.11,76.17,76.1,76.17,50862.0,57.1963,57.2414,57.1888,57.2414,50862.0
2019-05-15 12:10:00,76.16,76.22,76.12,76.21,77302.0,57.2339,57.279,57.2038,57.2715,77302.0
2019-05-15 12:15:00,76.21,76.22,76.15,76.17,54417.0,57.2715,57.279,57.2264,57.2414,54417.0
2019-05-15 12:20:00,76.17,76.22,76.14,76.15,44391.0,57.2414,57.279,57.2189,57.2264,44391.0
2019-05-15 12:25:00,76.15,76.22,76.15,76.22,50866.0,57.2264,57.279,57.2264,57.279,50866.0
2019-05-15 12:30:00,76.22,76.29,76.21,76.27,53316.0,57.279,57.3316,57.2715,57.3165,53316.0
2019-05-15 12:35:00,76.27,76.27,76.17,76.19,54578.0,57.3165,57.3165,57.2414,57.2564,54578.0
2019-05-15 12:40:00,76.19,76.23,76.15,76.23,48989.0,57.2564,57.2865,57.2264,57.2865,48989.0
2019-05-15 12:45:00,76.24,76.31,76.23,76.3,71495.0,57.294,57.3466,57.2865,57.3391,71495.0
2019-05-15 12:50:00,76.3,76.35,76.28,76.34,78779.0,57.3391,57.3767,57.3241,57.3692,78779.0
2019-05-15 12:55:00,76.34,76.39,76.32,76.34,51585.0,57.3692,57.4067,57.3541,57.3692,51585.0
2019-05-15 13:00:00,76.33,76.4,76.32,76.34,26602.0,57.3616,57.4142,57.3541,57.3692,26602.0
2019-05-15 13:05:00,76.35,76.37,76.31,76.33,37397.0,57.3767,57.3917,57.3466,57.3616,37397.0
2019-05-15 13:10:00,76.34,76.36,76.29,76.31,37429.0,57.3692,57.3842,57.3316,57.3466,37429.0
2019-05-15 13:15:00,76.3,76.32,76.25,76.28,36904.0,57.3391,57.3541,57.3015,57.3241,36904.0
2019-05-15 13:20:00,76.27,76.29,76.22,76.23,44640.0,57.3165,57.3316,57.279,57.2865,44640.0
2019-05-15 13:25:00,76.23,76.32,76.23,76.3,30148.0,57.2865,57.3541,57.2865,57.3391,30148.0
2019-05-15 13:30:00,76.29,76.35,76.29,76.34,35107.0,57.3316,57.3767,57.3316,57.3692,35107.0
2019-05-15 13:35:00,76.35,76.37,76.32,76.35,32142.0,57.3767,57.3917,57.3541,57.3767,32142.0
2019-05-15 13:40:00,76.36,76.38,76.31,76.31,35787.0,57.3842,57.3992,57.3466,57.3466,35787.0
2019-05-15 13:45:00,76.32,76.33,76.31,76.33,34332.0,57.3541,57.3616,57.3466,57.3616,34332.0
2019-05-15 13:50:00,76.33,76.34,76.3,76.33,33402.0,57.3616,57.3692,57.3391,57.3616,33402.0
2019-05-15 13:55:00,76.32,76.36,76.32,76.35,36315.0,57.3541,57.3842,57.3541,57.3767,36315.0
2019-05-15 14:00:00,76.34,76.39,76.34,76.38,44554.0,57.3692,57.4067,57.3692,57.3992,44554.0
2019-05-15 14:05:00,76.38,76.44,76.37,76.4,31625.0,57.3992,57.4443,57.3917,57.4142,31625.0
2019-05-15 14:10:00,76.4,76.44,76.37,76.38,37118.0,57.4142,57.4443,57.3917,57.3992,37118.0
2019-05-15 14:15:00,76.38,76.41,76.35,76.38,30969.0,57.3992,57.4218,57.3767,57.3992,30969.0
2019-05-15 14:20:00,76.38,76.45,76.38,76.43,48301.0,57.3992,57.4518,57.3992,57.4368,48301.0
2019-05-15 14:25:00,76.44,76.44,76.39,76.4,76962.0,57.4443,57.4443,57.4067,57.4142,76962.0
2019-05-15 14:30:00,76.41,76.43,76.37,76.42,45941.0,57.4218,57.4368,57.3917,57.4293,45941.0
2019-05-15 14:35:00,76.42,76.42,76.35,76.4,62996.0,57.4293,57.4293,57.3767,57.4142,62996.0
2019-05-15 14:40:00,76.39,76.44,76.39,76.42,50765.0,57.4067,57.4443,57.4067,57.4293,50765.0
2019-05-15 14:45:00,76.42,76.45,76.42,76.43,57736.0,57.4293,57.4518,57.4293,57.4368,57736.0
2019-05-15 14:50:00,76.42,76.43,76.31,76.32,65098.0,57.4293,57.4368,57.3466,57.3541,65098.0
2019-05-15 14:55:00,76.32,76.33,76.27,76.28,37038.0,57.3541,57.3616,57.3165,57.3241,37038.0
2019-05-15 15:00:00,76.28,76.32,76.25,76.25,41608.0,57.3241,57.3541,57.3015,57.3015,41608.0
2019-05-15 15:05:00,76.25,76.36,76.25,76.33,40087.0,57.3015,57.3842,57.3015,57.3616,40087.0
2019-05-15 15:10:00,76.33,76.35,76.26,76.32,46785.0,57.3616,57.3767,57.309,57.3541,46785.0
2019-05-15 15:15:00,76.32,76.38,76.31,76.38,40303.0,57.3541,57.3992,57.3466,57.3992,40303.0
2019-05-15 15:20:00,76.37,76.41,76.35,76.41,60932.0,57.3917,57.4218,57.3767,57.4218,60932.0
2019-05-15 15:25:00,76.41,76.46,76.37,76.46,180601.0,57.4218,57.4593,57.3917,57.4593,180601.0
2019-05-15 15:30:00,76.45,76.52,76.45,76.52,306220.0,57.4518,57.5044,57.4518,57.5044,306220.0
2019-05-15 15:35:00,76.52,76.54,76.46,76.51,115468.0,57.5044,57.5194,57.4593,57.4969,115468.0
2019-05-15 15:40:00,76.51,76.53,76.48,76.49,110146.0,57.4969,57.5119,57.4744,57.4819,110146.0
2019-05-15 15:45:00,76.48,76.51,76.43,76.48,133276.0,57.4744,57.4969,57.4368,57.4744,133276.0
2019-05-15 15:50:00,76.47,76.55,76.47,76.54,189664.0,57.4668,57.527,57.4668,57.5194,189664.0
2019-05-15 15:55:00,76.55,76.55,76.37,76.39,650016.0,57.527,57.527,57.3917,57.4067,650016.0
2019-05-16 09:30:00,76.4,76.76,76.33,76.67,211163.0,57.4142,57.6848,57.3616,57.6171,211163.0
2019-05-16 09:35:00,76.67,76.73,76.52,76.72,94442.0,57.6171,57.6622,57.5044,57.6547,94442.0
2019-05-16 09:40:00,76.71,76.82,76.69,76.75,80468.0,57.6472,57.7299,57.6322,57.6773,80468.0
2019-05-16 09:45:00,76.76,76.84,76.73,76.74,86991.0,57.6848,57.7449,57.6622,57.6697,86991.0
2019-05-16 09:50:00,76.75,76.92,76.71,76.89,122854.0,57.6773,57.805,57.6472,57.7825,122854.0
2019-05-16 09:55:00,76.9,76.95,76.83,76.88,164942.0,57.79,57.8276,57.7374,57.775,164942.0
2019-05-16 10:00:00,76.88,76.94,76.81,76.84,85309.0,57.775,57.82,57.7224,57.7449,85309.0
2019-05-16 10:05:00,76.84,76.91,76.81,76.83,70157.0,57.7449,57.7975,57.7224,57.7374,70157.0
2019-05-16 10:10:00,76.83,76.86,76.74,76.79,72773.0,57.7374,57.7599,57.6697,57.7073,72773.0
2019-05-16 10:15:00,76.8,76.83,76.67,76.77,78164.0,57.7148,57.7374,57.6171,57.6923,78164.0
2019-05-16 10:20:00,76.77,76.81,76.67,76.73,54120.0,57.6923,57.7224,57.6171,57.6622,54120.0
2019-05-16 10:25:00,76.74,76.76,76.63,76.69,58062.0,57.6697,57.6848,57.5871,57.6322,58062.0
2019-05-16 10:30:00,76.7,76.71,76.61,76.64,77674.0,57.6397,57.6472,57.5721,57.5946,77674.0
2019-05-16 10:35:00,76.65,76.74,76.64,76.71,42656.0,57.6021,57.6697,57.5946,57.6472,42656.0
2019-05-16 10:40:00,76.72,76.76,76.63,76.64,75250.0,57.6547,57.6848,57.5871,57.5946,75250.0
2019-05-16 10:45:00,76.64,76.72,76.59,76.71,89298.0,57.5946,57.6547,57.557,57.6472,89298.0
2019-05-16 10:50:00,76.72,76.73,76.62,76.66,56876.0,57.6547,57.6622,57.5796,57.6096,56876.0
2019-05-16 10:55:00,76.66,76.71,76.6,76.69,48686.0,57.6096,57.6472,57.5645,57.6322,48686.0
2019-05-16 11:00:00,76.69,76.72,76.56,76.56,89763.0,57.6322,57.6547,57.5345,57.5345,89763.0
2019-05-16 11:05:00,76.56,76.65,76.56,76.59,41415.0,57.5345,57.6021,57.5345,57.557,41415.0
2019-05-16 11:10:00,76.59,76.6,76.55,76.59,62750.0,57.557,57.5645,57.527,57.557,62750.0
2019-05-16 11:15:00,76.59,76.63,76.57,76.59,61213.0,57.557,57.5871,57.542,57.557,61213.0
2019-05-16 11:20:00,76.6,76.68,76.59,76.61,65765.0,57.5645,57.6247,57.557,57.5721,65765.0
2019-05-16 11:25:00,76.62,76.66,76.57,76.59,82649.0,57.5796,57.6096,57.542,57.557,82649.0
2019-05-16 11:30:00,76.59,76.66,76.58,76.65,60832.0,57.557,57.6096,57.5495,57.6021,60832.0
2019-05-16 11:35:00,76.65,76.67,76.56,76.58,57835.0,57.6021,57.6171,57.5345,57.5495,57835.0
2019-05-16 11:40:00,76.58,76.61,76.48,76.48,78055.0,57.5495,57.5721,57.4744,57.4744,78055.0
2019-05-16 11:45:00,76.5,76.59,76.49,76.57,50458.0,57.4894,57.557,57.4819,57.542,50458.0
2019-05-16 11:50:00,76.58,76.64,76.51,76.53,45803.0,57.5495,57.5946,57.4969,57.5119,45803.0
2019-05-16 11:55:00,76.54,76.61,76.54,76.55,30919.0,57.5194,57.5721,57.5194,57.527,30919.0
2019-05-16 12:00:00,76.56,76.58,76.48,76.5,50717.0,57.5345,57.5495,57.4744,57.4894,50717.0
2019-05-16 12:05:00,76.49,76.53,76.46,76.51,36435.0,57.4819,57.5119,57.4593,57.4969,36435.0
2019-05-16 12:10:00,76.51,76.53,76.47,76.52,34159.0,57.4969,57.5119,57.4668,57.5044,34159.0
2019-05-16 12:15:00,76.52,76.54,76.48,76.51,55532.0,57.5044,57.5194,57.4744,57.4969,55532.0
2019-05-16 12:20:00,76.51,76.51,76.44,76.48,59727.0,57.4969,57.4969,57.4443,57.4744,59727.0
2019-05-16 12:25:00,76.47,76.51,76.43,76.45,38460.0,57.4668,57.4969,57.4368,57.4518,38460.0
2019-05-16 12:30:00,76.45,76.46,76.42,76.45,39570.0,57.4518,57.4593,57.4293,57.4518,39570.0
2019-05-16 12:35:00,76.46,76.49,76.43,76.45,43961.0,57.4593,57.4819,57.4368,57.4518,43961.0
2019-05-16 12:40:00,76.45,76.47,76.41,76.42,52403.0,57.4518,57.4668,57.4218,57.4293,52403.0
2019-05-16 12:45:00,76.42,76.45,76.38,76.4,38053.0,57.4293,57.4518,57.3992,57.4142,38053.0
2019-05-16 12:50:00,76.4,76.41,76.34,76.35,39428.0,57.4142,57.4218,57.3692,57.3767,39428.0
2019-05-16 12:55:00,76.35,76.47,76.34,76.42,99821.0,57.3767,57.4668,57.3692,57.4293,99821.0
2019-05-16 13:00:00,76.43,76.44,76.35,76.38,143526.0,57.4368,57.4443,57.3767,57.3992,143526.0
2019-05-16 13:05:00,76.37,76.42,76.34,76.38,46450.0,57.3917,57.4293,57.3692,57.3992,46450.0
2019-05-16 13:10:00,76.39,76.43,76.37,76.39,41018.0,57.4067,57.4368,57.3917,57.4067,41018.0
2019-05-16 13:15:00,76.38,76.41,76.38,76.4,37418.0,57.3992,57.4218,57.3992,57.4142,37418.0
2019-05-16 13:20:00,76.39,76.4,76.37,76.38,35952.0,57.4067,57.4142,57.3917,57.3992,35952.0
2019-05-16 13:25:00,76.39,76.41,76.37,76.39,63785.0,57.4067,57.4218,57.3917,57.4067,63785.0
2019-05-16 13:30:00,76.39,76.39,76.34,76.38,37818.0,57.4067,57.4067,57.3692,57.3992,37818.0
2019-05-16 13:35:00,76.38,76.4,76.36,76.38,29312.0,57.3992,57.4142,57.3842,57.3992,29312.0
2019-05-16 13:40:00,76.38,76.4,76.3,76.3,102724.0,57.3992,57.4142,57.3391,57.3391,102724.0
2019-05-16 13:45:00,76.3,76.31,76.25,76.25,84147.0,57.3391,57.3466,57.3015,57.3015,84147.0
2019-05-16 13:50:00,76.25,76.29,76.23,76.28,34921.0,57.3015,57.3316,57.2865,57.3241,34921.0
2019-05-16 13:55:00,76.28,76.33,76.27,76.27,56866.0,57.3241,57.3616,57.3165,57.3165,56866.0
2019-05-16 14:00:00,76.28,76.32,76.26,76.31,76342.0,57.3241,57.3541,57.309,57.3466,76342.0
2019-05-16 14:05:00,76.31,76.32,76.26,76.27,34466.0,57.3466,57.3541,57.309,57.3165,34466.0
2019-05-16 14:10:00,76.27,76.29,76.24,76.27,57259.0,57.3165,57.3316,57.294,57.3165,57259.0
2019-05-16 14:15:00,76.27,76.3,76.25,76.27,54970.0,57.3165,57.3391,57.3015,57.3165,54970.0
2019-05-16 14:20:00,76.26,76.31,76.25,76.3,33210.0,57.309,57.3466,57.3015,57.3391,33210.0
2019-05-16 14:25:00,76.31,76.37,76.28,76.35,58009.0,57.3466,57.3917,57.3241,57.3767,58009.0
2019-05-16 14:30:00,76.35,76.35,76.31,76.34,34528.0,57.3767,57.3767,57.3466,57.3692,34528.0
2019-05-16 14:35:00,76.34,76.43,76.33,76.42,49024.0,57.3692,57.4368,57.3616,57.4293,49024.0
2019-05-16 14:40:00,76.42,76.45,76.4,76.45,48596.0,57.4293,57.4518,57.4142,57.4518,48596.0
2019-05-16 14:45:00,76.45,76.47,76.42,76.44,42043.0,57.4518,57.4668,57.4293,57.4443,42043.0
2019-05-16 14:50:00,76.43,76.48,76.41,76.44,49945.0,57.4368,57.4744,57.4218,57.4443,49945.0
2019-05-16 14:55:00,76.44,76.5,76.42,76.49,60473.0,57.4443,57.4894,57.4293,57.4819,60473.0
2019-05-16 15:00:00,76.49,76.49,76.41,76.46,61001.0,57.4819,57.4819,57.4218,57.4593,61001.0
2019-05-16 15:05:00,76.48,76.53,76.45,76.48,93909.0,57.4744,57.5119,57.4518,57.4744,93909.0
2019-05-16 15:10:00,76.47,76.49,76.4,76.41,40311.0,57.4668,57.4819,57.4142,57.4218,40311.0
2019-05-16 15:15:00,76.41,76.43,76.35,76.37,38061.0,57.4218,57.4368,57.3767,57.3917,38061.0
2019-05-16 15:20:00,76.38,76.41,76.33,76.36,93864.0,57.3992,57.4218,57.3616,57.3842,93864.0
2019-05-16 15:25:00,76.37,76.49,76.36,76.49,94307.0,57.3917,57.4819,57.3842,57.4819,94307.0
2019-05-16 15:30:00,76.48,76.49,76.41,76.47,72865.0,57.4744,57.4819,57.4218,57.4668,72865.0
2019-05-16 15:35:00,76.47,76.5,76.35,76.37,85996.0,57.4668,57.4894,57.3767,57.3917,85996.0
2019-05-16 15:40:00,76.38,76.38,76.22,76.23,91502.0,57.3992,57.3992,57.279,57.2865,91502.0
2019-05-16 15:45:00,76.24,76.3,76.22,76.3,95988.0,57.294,57.3391,57.279,57.3391,95988.0
2019-05-16 15:50:00,76.3,76.34,76.26,76.31,164323.0,57.3391,57.3692,57.309,57.3466,164323.0
2019-05-16 15:55:00,76.3,76.36,76.25,76.36,529777.0,57.3391,57.3842,57.3015,57.3842,529777.0
2019-05-17 09:30:00,75.65,75.99,75.59,75.74,766517.0,56.8506,57.1061,56.8055,56.9183,766517.0
2019-05-17 09:35:00,75.74,75.98,75.74,75.96,103899.0,56.9183,57.0986,56.9183,57.0836,103899.0
2019-05-17 09:40:00,75.96,76.06,75.88,75.99,165226.0,57.0836,57.1587,57.0235,57.1061,165226.0
2019-05-17 09:45:00,76.0,76.05,75.92,75.95,82231.0,57.1136,57.1512,57.0535,57.0761,82231.0
2019-05-17 09:50:00,75.95,75.95,75.75,75.77,157836.0,57.0761,57.0761,56.9258,56.9408,157836.0
2019-05-17 09:55:00,75.78,75.82,75.72,75.78,89723.0,56.9483,56.9784,56.9032,56.9483,89723.0
2019-05-17 10:00:00,75.77,75.95,75.75,75.8,91496.0,56.9408,57.0761,56.9258,56.9633,91496.0
2019-05-17 10:05:00,75.8,75.93,75.75,75.88,59018.0,56.9633,57.061,56.9258,57.0235,59018.0
2019-05-17 10:10:00,75.88,75.95,75.81,75.83,63694.0,57.0235,57.0761,56.9709,56.9859,63694.0
2019-05-17 10:15:00,75.83,75.94,75.76,75.94,82833.0,56.9859,57.0686,56.9333,57.0686,82833.0
2019-05-17 10:20:00,75.93,76.04,75.91,76.03,44019.0,57.061,57.1437,57.046,57.1362,44019.0
2019-05-17 10:25:00,76.03,76.09,75.98,76.02,61463.0,57.1362,57.1813,57.0986,57.1287,61463.0
2019-05-17 10:30:00,76.02,76.14,76.01,76.13,71215.0,57.1287,57.2189,57.1212,57.2113,71215.0
2019-05-17 10:35:00,76.12,76.12,75.93,75.95,92516.0,57.2038,57.2038,57.061,57.0761,92516.0
2019-05-17 10:40:00,75.95,76.07,75.95,76.05,53148.0,57.0761,57.1662,57.0761,57.1512,53148.0
2019-05-17 10:45:00,76.06,76.07,75.98,76.03,55550.0,57.1587,57.1662,57.0986,57.1362,55550.0
2019-05-17 10:50:00,76.03,76.12,76.03,76.11,88925.0,57.1362,57.2038,57.1362,57.1963,88925.0
2019-05-17 10:55:00,76.11,76.26,76.1,76.19,86428.0,57.1963,57.309,57.1888,57.2564,86428.0
2019-05-17 11:00:00,76.18,76.3,76.18,76.26,90864.0,57.2489,57.3391,57.2489,57.309,90864.0
2019-05-17 11:05:00,76.27,76.29,76.2,76.22,124386.0,57.3165,57.3316,57.2639,57.279,124386.0
2019-05-17 11:10:00,76.21,76.25,76.17,76.21,63474.0,57.2715,57.3015,57.2414,57.2715,63474.0
2019-05-17 11:15:00,76.21,76.23,76.16,76.17,78493.0,57.2715,57.2865,57.2339,57.2414,78493.0
2019-05-17 11:20:00,76.17,76.2,76.12,76.12,62324.0,57.2414,57.2639,57.2038,57.2038,62324.0
2019-05-17 11:25:00,76.13,76.15,76.04,76.06,79059.0,57.2113,57.2264,57.1437,57.1587,79059.0
2019-05-17 11:30:00,76.07,76.15,76.04,76.15,71479.0,57.1662,57.2264,57.1437,57.2264,71479.0
2019-05-17 11:35:00,76.14,76.14,76.09,76.13,53737.0,57.2189,57.2189,57.1813,57.2113,53737.0
2019-05-17 11:40:00,76.13,76.13,75.94,76.06,145988.0,57.2113,57.2113,57.0686,57.1587,145988.0
2019-05-17 11:45:00,76.06,76.1,76.02,76.06,56012.0,57.1587,57.1888,57.1287,57.1587,56012.0
2019-05-17 11:50:00,76.06,76.12,76.01,76.11,53615.0,57.1587,57.2038,57.1212,57.1963,53615.0
2019-05-17 11:55:00,76.12,76.19,76.09,76.18,61368.0,57.2038,57.2564,57.1813,57.2489,61368.0
2019-05-17 12:00:00,76.17,76.21,76.11,76.12,45740.0,57.2414,57.2715,57.1963,57.2038,45740.0
2019-05-17 12:05:00,76.11,76.12,76.02,76.07,37673.0,57.1963,57.2038,57.1287,57.1662,37673.0
2019-05-17 12:10:00,76.06,76.09,75.98,75.99,41822.0,57.1587,57.1813,57.0986,57.1061,41822.0
2019-05-17 12:15:00,75.98,76.04,75.96,76.01,55035.0,57.0986,57.1437,57.0836,57.1212,55035.0
2019-05-17 12:20:00,76.02,76.12,76.02,76.09,38215.0,57.1287,57.2038,57.1287,57.1813,38215.0
2019-05-17 12:25:00,76.08,76.11,76.04,76.06,27911.0,57.1738,57.1963,57.1437,57.1587,27911.0
2019-05-17 12:30:00,76.06,76.08,76.0,76.06,45554.0,57.1587,57.1738,57.1136,57.1587,45554.0
2019-05-17 12:35:00,76.06,76.1,76.03,76.07,21145.0,57.1587,57.1888,57.1362,57.1662,21145.0
2019-05-17 12:40:00,76.09,76.18,76.06,76.18,18673.0,57.1813,57.2489,57.1587,57.2489,18673.0
2019-05-17 12:45:00,76.19,76.2,76.16,76.18,44154.0,57.2564,57.2639,57.2339,57.2489,44154.0
2019-05-17 12:50:00,76.17,76.21,76.1,76.19,135934.0,57.2414,57.2715,57.1888,57.2564,135934.0
2019-05-17 12:55:00,76.2,76.2,76.1,76.1,28866.0,57.2639,57.2639,57.1888,57.1888,28866.0
2019-05-17 13:00:00,76.11,76.15,76.1,76.12,28488.0,57.1963,57.2264,57.1888,57.2038,28488.0
2019-05-17 13:05:00,76.13,76.18,76.12,76.18,59058.0,57.2113,57.2489,57.2038,57.2489,59058.0
2019-05-17 13:10:00,76.18,76.19,76.13,76.13,29092.0,57.2489,57.2564,57.2113,57.2113,29092.0
2019-05-17 13:15:00,76.13,76.16,76.13,76.15,36827.0,57.2113,57.2339,57.2113,57.2264,36827.0
2019-05-17 13:20:00,76.15,76.16,76.1,76.11,42314.0,57.2264,57.2339,57.1888,57.1963,42314.0
2019-05-17 13:25:00,76.11,76.12,76.03,76.03,45829.0,57.1963,57.2038,57.1362,57.1362,45829.0
2019-05-17 13:30:00,76.04,76.08,75.98,76.06,64172.0,57.1437,57.1738,57.0986,57.1587,64172.0
2019-05-17 13:35:00,76.08,76.11,76.07,76.1,31469.0,57.1738,57.1963,57.1662,57.1888,31469.0
2019-05-17 13:40:00,76.11,76.12,75.99,76.04,102573.0,57.1963,57.2038,57.1061,57.1437,102573.0
2019-05-17 13:45:00,76.04,76.1,76.03,76.09,27285.0,57.1437,57.1888,57.1362,57.1813,27285.0
2019-05-17 13:50:00,76.1,76.11,76.06,76.09,41951.0,57.1888,57.1963,57.1587,57.1813,41951.0
2019-05-17 13:55:00,76.09,76.15,76.08,76.13,35547.0,57.1813,57.2264,57.1738,57.2113,35547.0
2019-05-17 14:00:00,76.12,76.15,76.06,76.11,41320.0,57.2038,57.2264,57.1587,57.1963,41320.0
2019-05-17 14:05:00,76.11,76.14,76.06,76.14,35524.0,57.1963,57.2189,57.1587,57.2189,35524.0
2019-05-17 14:10:00,76.14,76.15,76.09,76.12,29618.0,57.2189,57.2264,57.1813,57.2038,29618.0
2019-05-17 14:15:00,76.12,76.13,76.05,76.1,26405.0,57.2038,57.2113,57.1512,57.1888,26405.0
2019-05-17 14:20:00,76.09,76.1,76.06,76.06,27431.0,57.1813,57.1888,57.1587,57.1587,27431.0
2019-05-17 14:25:00,76.07,76.08,76.03,76.06,31017.0,57.1662,57.1738,57.1362,57.1587,31017.0
2019-05-17 14:30:00,76.04,76.09,76.02,76.07,48859.0,57.1437,57.1813,57.1287,57.1662,48859.0
2019-05-17 14:35:00,76.07,76.14,76.07,76.11,46806.0,57.1662,57.2189,57.1662,57.1963,46806.0
2019-05-17 14:40:00,76.1,76.12,76.07,76.11,32568.0,57.1888,57.2038,57.1662,57.1963,32568.0
2019-05-17 14:45:00,76.11,76.13,76.09,76.12,28453.0,57.1963,57.2113,57.1813,57.2038,28453.0
2019-05-17 14:50:00,76.12,76.13,76.07,76.11,47861.0,57.2038,57.2113,57.1662,57.1963,47861.0
2019-05-17 14:55:00,76.1,76.18,76.1,76.15,42142.0,57.1888,57.2489,57.1888,57.2264,42142.0
2019-05-17 15:00:00,76.15,76.17,75.99,76.01,385820.0,57.2264,57.2414,57.1061,57.1212,385820.0
2019-05-17 15:05:00,76.01,76.02,75.88,75.89,77954.0,57.1212,57.1287,57.0235,57.031,77954.0
2019-05-17 15:10:00,75.89,75.92,75.83,75.86,113891.0,57.031,57.0535,56.9859,57.0084,113891.0
2019-05-17 15:15:00,75.87,75.89,75.82,75.87,82066.0,57.0159,57.031,56.9784,57.0159,82066.0
2019-05-17 15:20:00,75.87,75.97,75.85,75.95,66515.0,57.0159,57.0911,57.0009,57.0761,66515.0
2019-05-17 15:25:00,75.95,76.01,75.93,75.99,80652.0,57.0761,57.1212,57.061,57.1061,80652.0
2019-05-17 15:30:00,75.99,76.0,75.86,75.91,94386.0,57.1061,57.1136,57.0084,57.046,94386.0
2019-05-17 15:35:00,75.92,75.98,75.89,75.89,92682.0,57.0535,57.0986,57.031,57.031,92682.0
2019-05-17 15:40:00,75.89,75.99,75.82,75.94,130211.0,57.031,57.1061,56.9784,57.0686,130211.0
2019-05-17 15:45:00,75.95,75.96,75.87,75.94,135360.0,57.0761,57.0836,57.0159,57.0686,135360.0
2019-05-17 15:50:00,75.94,75.98,75.88,75.94,226110.0,57.0686,57.0986,57.0235,57.0686,226110.0
2019-05-17 15:55:00,75.93,76.03,75.88,75.9,606319.0,57.061,57.1362,57.0235,57.0385,606319.0
2019-05-20 09:30:00,76.05,76.23,76.01,76.14,252692.0,57.1512,57.2865,57.1212,57.2189,252692.0
2019-05-20 09:35:00,76.13,76.17,75.9,76.01,131676.0,57.2113,57.2414,57.0385,57.1212,131676.0
2019-05-20 09:40:00,76.01,76.24,75.96,76.22,93449.0,57.1212,57.294,57.0836,57.279,93449.0
2019-05-20 09:45:00,76.23,76.34,76.15,76.15,80354.0,57.2865,57.3692,57.2264,57.2264,80354.0
2019-05-20 09:50:00,76.14,76.14,76.03,76.07,123670.0,57.2189,57.2189,57.1362,57.1662,123670.0
2019-05-20 09:55:00,76.08,76.2,76.06,76.11,121993.0,57.1738,57.2639,57.1587,57.1963,121993.0
2019-05-20 10:00:00,76.11,76.19,76.09,76.14,79321.0,57.1963,57.2564,57.1813,57.2189,79321.0
2019-05-20 10:05:00,76.14,76.21,76.1,76.18,68482.0,57.2189,57.2715,57.1888,57.2489,68482.0
2019-05-20 10:10:00,76.19,76.29,76.16,76.23,85160.0,57.2564,57.3316,57.2339,57.2865,85160.0
2019-05-20 10:15:00,76.23,76.24,76.15,76.17,56840.0,57.2865,57.294,57.2264,57.2414,56840.0
2019-05-20 10:20:00,76.16,76.22,76.12,76.22,48102.0,57.2339,57.279,57.2038,57.279,48102.0
2019-05-20 10:25:00,76.21,76.28,76.19,76.25,95008.0,57.2715,57.3241,57.2564,57.3015,95008.0
2019-05-20 10:30:00,76.26,76.26,76.15,76.23,55203.0,57.309,57.309,57.2264,57.2865,55203.0
2019-05-20 10:35:00,76.23,76.35,76.23,76.31,77397.0,57.2865,57.3767,57.2865,57.3466,77397.0
2019-05-20 10:40:00,76.32,76.36,76.27,76.3,44376.0,57.3541,57.3842,57.3165,57.3391,44376.0
2019-05-20 10:45:00,76.31,76.32,76.21,76.23,57854.0,57.3466,57.3541,57.2715,57.2865,57854.0
2019-05-20 10:50:00,76.23,76.27,76.2,76.22,37062.0,57.2865,57.3165,57.2639,57.279,37062.0
2019-05-20 10:55:00,76.22,76.28,76.21,76.23,42029.0,57.279,57.3241,57.2715,57.2865,42029.0
2019-05-20 11:00:00,76.24,76.25,76.07,76.08,68180.0,57.294,57.3015,57.1662,57.1738,68180.0
2019-05-20 11:05:00,76.08,76.12,75.97,76.0,72426.0,57.1738,57.2038,57.0911,57.1136,72426.0
2019-05-20 11:10:00,76.01,76.09,75.97,76.01,87941.0,57.1212,57.1813,57.0911,57.1212,87941.0
2019-05-20 11:15:00,76.02,76.04,75.95,75.96,93753.0,57.1287,57.1437,57.0761,57.0836,93753.0
2019-05-20 11:20:00,75.95,75.96,75.84,75.89,46530.0,57.0761,57.0836,56.9934,57.031,46530.0
2019-05-20 11:25:00,75.86,75.87,75.78,75.79,129739.0,57.0084,57.0159,56.9483,56.9558,129739.0
2019-05-20 11:30:00,75.79,75.89,75.79,75.88,79037.0,56.9558,57.031,56.9558,57.0235,79037.0
2019-05-20 11:35:00,75.87,75.87,75.8,75.84,42446.0,57.0159,57.0159,56.9633,56.9934,42446.0
2019-05-20 11:40:00,75.85,75.91,75.84,75.89,47254.0,57.0009,57.046,56.9934,57.031,47254.0
2019-05-20 11:45:00,75.88,75.94,75.83,75.84,75066.0,57.0235,57.0686,56.9859,56.9934,75066.0
2019-05-20 11:50:00,75.84,75.91,75.82,75.83,51185.0,56.9934,57.046,56.9784,56.9859,51185.0
2019-05-20 11:55:00,75.83,75.87,75.8,75.86,37453.0,56.9859,57.0159,56.9633,57.0084,37453.0
2019-05-20 12:00:00,75.87,75.91,75.84,75.88,82677.0,57.0159,57.046,56.9934,57.0235,82677.0
2019-05-20 12:05:00,75.88,75.89,75.81,75.85,36394.0,57.0235,57.031,56.9709,57.0009,36394.0
2019-05-20 12:10:00,75.85,75.91,75.84,75.84,46959.0,57.0009,57.046,56.9934,56.9934,46959.0
2019-05-20 12:15:00,75.84,75.91,75.82,75.84,47215.0,56.9934,57.046,56.9784,56.9934,47215.0
2019-05-20 12:20:00,75.83,75.91,75.82,75.9,24550.0,56.9859,57.046,56.9784,57.0385,24550.0
2019-05-20 12:25:00,75.92,75.92,75.86,75.87,33985.0,57.0535,57.0535,57.0084,57.0159,33985.0
2019-05-20 12:30:00,75.87,75.88,75.78,75.8,51153.0,57.0159,57.0235,56.9483,56.9633,51153.0
2019-05-20 12:35:00,75.8,75.88,75.8,75.85,36482.0,56.9633,57.0235,56.9633,57.0009,36482.0
2019-05-20 12:40:00,75.85,75.87,75.82,75.83,27323.0,57.0009,57.0159,56.9784,56.9859,27323.0
2019-05-20 12:45:00,75.83,75.87,75.81,75.84,14508.0,56.9859,57.0159,56.9709,56.9934,14508.0
2019-05-20 12:50:00,75.84,75.84,75.78,75.81,48435.0,56.9934,56.9934,56.9483,56.9709,48435.0
2019-05-20 12:55:00,75.81,75.85,75.8,75.83,20618.0,56.9709,57.0009,56.9633,56.9859,20618.0
2019-05-20 13:00:00,75.82,75.83,75.79,75.81,50049.0,56.9784,56.9859,56.9558,56.9709,50049.0
2019-05-20 13:05:00,75.81,75.85,75.79,75.81,44507.0,56.9709,57.0009,56.9558,56.9709,44507.0
2019-05-20 13:10:00,75.83,75.85,75.81,75.81,20624.0,56.9859,57.0009,56.9709,56.9709,20624.0
2019-05-20 13:15:00,75.81,75.84,75.81,75.82,33125.0,56.9709,56.9934,56.9709,56.9784,33125.0
2019-05-20 13:20:00,75.81,75.84,75.8,75.82,28985.0,56.9709,56.9934,56.9633,56.9784,28985.0
2019-05-20 13:25:00,75.82,75.84,75.79,75.83,46364.0,56.9784,56.9934,56.9558,56.9859,46364.0
2019-05-20 13:30:00,75.82,75.88,75.8,75.87,43646.0,56.9784,57.0235,56.9633,57.0159,43646.0
2019-05-20 13:35:00,75.88,75.88,75.83,75.88,65864.0,57.0235,57.0235,56.9859,57.0235,65864.0
2019-05-20 13:40:00,75.88,75.89,75.86,75.88,30736.0,57.0235,57.031,57.0084,57.0235,30736.0
2019-05-20 13:45:00,75.88,75.94,75.87,75.91,38836.0,57.0235,57.0686,57.0159,57.046,38836.0
2019-05-20 13:50:00,75.91,75.93,75.87,75.88,34467.0,57.046,57.061,57.0159,57.0235,34467.0
2019-05-20 13:55:00,75.88,75.9,75.8,75.86,68644.0,57.0235,57.0385,56.9633,57.0084,68644.0
2019-05-20 14:00:00,75.86,75.86,75.74,75.8,55117.0,57.0084,57.0084,56.9183,56.9633,55117.0
2019-05-20 14:05:00,75.81,75.87,75.79,75.79,23520.0,56.9709,57.0159,56.9558,56.9558,23520.0
2019-05-20 14:10:00,75.79,75.91,75.79,75.86,44256.0,56.9558,57.046,56.9558,57.0084,44256.0
2019-05-20 14:15:00,75.85,75.88,75.82,75.84,33333.0,57.0009,57.0235,56.9784,56.9934,33333.0
2019-05-20 14:20:00,75.83,75.88,75.83,75.86,26998.0,56.9859,57.0235,56.9859,57.0084,26998.0
2019-05-20 14:25:00,75.86,75.91,75.86,75.9,40844.0,57.0084,57.046,57.0084,57.0385,40844.0
2019-05-20 14:30:00,75.9,75.93,75.86,75.88,45575.0,57.0385,57.061,57.0084,57.0235,45575.0
2019-05-20 14:35:00,75.88,75.9,75.84,75.85,35215.0,57.0235,57.0385,56.9934,57.0009,35215.0
2019-05-20 14:40:00,75.85,75.88,75.82,75.87,59371.0,57.0009,57.0235,56.9784,57.0159,59371.0
2019-05-20 14:45:00,75.87,75.87,75.81,75.82,51405.0,57.0159,57.0159,56.9709,56.9784,51405.0
2019-05-20 14:50:00,75.83,75.84,75.75,75.8,100749.0,56.9859,56.9934,56.9258,56.9633,100749.0
2019-05-20 14:55:00,75.79,75.82,75.77,75.78,58914.0,56.9558,56.9784,56.9408,56.9483,58914.0
2019-05-20 15:00:00,75.78,75.81,75.73,75.74,38797.0,56.9483,56.9709,56.9107,56.9183,38797.0
2019-05-20 15:05:00,75.74,75.78,75.7,75.76,79695.0,56.9183,56.9483,56.8882,56.9333,79695.0
2019-05-20 15:10:00,75.75,75.76,75.67,75.7,66118.0,56.9258,56.9333,56.8656,56.8882,66118.0
2019-05-20 15:15:00,75.7,75.77,75.69,75.74,42736.0,56.8882,56.9408,56.8807,56.9183,42736.0
2019-05-20 15:20:00,75.73,75.79,75.71,75.77,54561.0,56.9107,56.9558,56.8957,56.9408,54561.0
2019-05-20 15:25:00,75.77,75.81,75.74,75.8,57405.0,56.9408,56.9709,56.9183,56.9633,57405.0
2019-05-20 15:30:00,75.79,75.83,75.76,75.8,76212.0,56.9558,56.9859,56.9333,56.9633,76212.0
2019-05-20 15:35:00,75.8,75.87,75.79,75.84,82432.0,56.9633,57.0159,56.9558,56.9934,82432.0
2019-05-20 15:40:00,75.84,75.86,75.81,75.84,84767.0,56.9934,57.0084,56.9709,56.9934,84767.0
2019-05-20 15:45:00,75.83,75.87,75.81,75.84,131606.0,56.9859,57.0159,56.9709,56.9934,131606.0
2019-05-20 15:50:00,75.84,75.91,75.83,75.89,201137.0,56.9934,57.046,56.9859,57.031,201137.0
2019-05-20 15:55:00,75.89,75.99,75.85,75.89,467240.0,57.031,57.1061,57.0009,57.031,467240.0
2019-05-21 09:30:00,76.27,76.27,75.95,75.95,202393.0,57.3165,57.3165,57.0761,57.0761,202393.0
2019-05-21 09:35:00,75.98,76.1,75.93,76.1,87823.0,57.0986,57.1888,57.061,57.1888,87823.0
2019-05-21 09:40:00,76.1,76.15,76.02,76.11,147531.0,57.1888,57.2264,57.1287,57.1963,147531.0
2019-05-21 09:45:00,76.1,76.2,76.03,76.15,108567.0,57.1888,57.2639,57.1362,57.2264,108567.0
2019-05-21 09:50:00,76.15,76.16,76.06,76.1,122932.0,57.2264,57.2339,57.1587,57.1888,122932.0
2019-05-21 09:55:00,76.1,76.16,76.06,76.12,103155.0,57.1888,57.2339,57.1587,57.2038,103155.0
2019-05-21 10:00:00,76.12,76.22,76.11,76.14,126737.0,57.2038,57.279,57.1963,57.2189,126737.0
2019-05-21 10:05:00,76.15,76.19,76.12,76.17,105403.0,57.2264,57.2564,57.2038,57.2414,105403.0
2019-05-21 10:10:00,76.18,76.21,76.12,76.13,64305.0,57.2489,57.2715,57.2038,57.2113,64305.0
2019-05-21 10:15:00,76.12,76.24,76.12,76.19,52772.0,57.2038,57.294,57.2038,57.2564,52772.0
2019-05-21 10:20:00,76.2,76.24,76.16,76.23,38914.0,57.2639,57.294,57.2339,57.2865,38914.0
2019-05-21 10:25:00,76.23,76.26,76.21,76.25,56681.0,57.2865,57.309,57.2715,57.3015,56681.0
2019-05-21 10:30:00,76.25,76.29,76.22,76.27,53321.0,57.3015,57.3316,57.279,57.3165,53321.0
2019-05-21 10:35:00,76.27,76.29,76.22,76.28,46051.0,57.3165,57.3316,57.279,57.3241,46051.0
2019-05-21 10:40:00,76.29,76.36,76.26,76.34,94012.0,57.3316,57.3842,57.309,57.3692,94012.0
2019-05-21 10:45:00,76.35,76.43,76.31,76.31,87832.0,57.3767,57.4368,57.3466,57.3466,87832.0
2019-05-21 10:50:00,76.32,76.44,76.31,76.42,56405.0,57.3541,57.4443,57.3466,57.4293,56405.0
2019-05-21 10:55:00,76.42,76.46,76.39,76.42,63795.0,57.4293,57.4593,57.4067,57.4293,63795.0
2019-05-21 11:00:00,76.43,76.46,76.36,76.38,69210.0,57.4368,57.4593,57.3842,57.3992,69210.0
2019-05-21 11:05:00,76.38,76.42,76.34,76.39,40527.0,57.3992,57.4293,57.3692,57.4067,40527.0
2019-05-21 11:10:00,76.39,76.39,76.35,76.39,43357.0,57.4067,57.4067,57.3767,57.4067,43357.0
2019-05-21 11:15:00,76.39,76.44,76.38,76.43,66376.0,57.4067,57.4443,57.3992,57.4368,66376.0
2019-05-21 11:20:00,76.42,76.43,76.36,76.36,74742.0,57.4293,57.4368,57.3842,57.3842,74742.0
2019-05-21 11:25:00,76.37,76.42,76.35,76.4,34523.0,57.3917,57.4293,57.3767,57.4142,34523.0
2019-05-21 11:30:00,76.41,76.42,76.37,76.42,44598.0,57.4218,57.4293,57.3917,57.4293,44598.0
2019-05-21 11:35:00,76.42,76.42,76.35,76.35,57669.0,57.4293,57.4293,57.3767,57.3767,57669.0
2019-05-21 11:40:00,76.36,76.38,76.3,76.31,57080.0,57.3842,57.3992,57.3391,57.3466,57080.0
2019-05-21 11:45:00,76.31,76.33,76.24,76.25,38117.0,57.3466,57.3616,57.294,57.3015,38117.0
2019-05-21 11:50:00,76.25,76.25,76.19,76.2,51306.0,57.3015,57.3015,57.2564,57.2639,51306.0
2019-05-21 11:55:00,76.19,76.24,76.16,76.22,73639.0,57.2564,57.294,57.2339,57.279,73639.0
2019-05-21 12:00:00,76.23,76.29,76.21,76.22,85440.0,57.2865,57.3316,57.2715,57.279,85440.0
2019-05-21 12:05:00,76.22,76.25,76.18,76.2,34873.0,57.279,57.3015,57.2489,57.2639,34873.0
2019-05-21 12:10:00,76.2,76.28,76.2,76.28,46946.0,57.2639,57.3241,57.2639,57.3241,46946.0
2019-05-21 12:15:00,76.29,76.3,76.22,76.27,37803.0,57.3316,57.3391,57.279,57.3165,37803.0
2019-05-21 12:20:00,76.28,76.28,76.19,76.2,59527.0,57.3241,57.3241,57.2564,57.2639,59527.0
2019-05-21 12:25:00,76.2,76.25,76.19,76.25,50231.0,57.2639,57.3015,57.2564,57.3015,50231.0
2019-05-21 12:30:00,76.25,76.27,76.24,76.27,55179.0,57.3015,57.3165,57.294,57.3165,55179.0
2019-05-21 12:35:00,76.26,76.27,76.2,76.23,40325.0,57.309,57.3165,57.2639,57.2865,40325.0
2019-05-21 12:40:00,76.23,76.24,76.19,76.23,31282.0,57.2865,57.294,57.2564,57.2865,31282.0
2019-05-21 12:45:00,76.23,76.27,76.2,76.25,44096.0,57.2865,57.3165,57.2639,57.3015,44096.0
2019-05-21 12:50:00,76.26,76.28,76.21,76.25,47305.0,57.309,57.3241,57.2715,57.3015,47305.0
2019-05-21 12:55:00,76.25,76.29,76.24,76.28,33039.0,57.3015,57.3316,57.294,57.3241,33039.0
2019-05-21 13:00:00,76.28,76.31,76.26,76.3,24569.0,57.3241,57.3466,57.309,57.3391,24569.0
2019-05-21 13:05:00,76.29,76.29,76.25,76.28,22954.0,57.3316,57.3316,57.3015,57.3241,22954.0
2019-05-21 13:10:00,76.29,76.29,76.24,76.25,32377.0,57.3316,57.3316,57.294,57.3015,32377.0
2019-05-21 13:15:00,76.24,76.28,76.23,76.28,31219.0,57.294,57.3241,57.2865,57.3241,31219.0
2019-05-21 13:20:00,76.27,76.31,76.25,76.27,27377.0,57.3165,57.3466,57.3015,57.3165,27377.0
2019-05-21 13:25:00,76.28,76.29,76.24,76.29,51190.0,57.3241,57.3316,57.294,57.3316,51190.0
2019-05-21 13:30:00,76.28,76.34,76.27,76.32,37310.0,57.3241,57.3692,57.3165,57.3541,37310.0
2019-05-21 13:35:00,76.33,76.34,76.32,76.33,24909.0,57.3616,57.3692,57.3541,57.3616,24909.0
2019-05-21 13:40:00,76.34,76.39,76.33,76.37,32448.0,57.3692,57.4067,57.3616,57.3917,32448.0
2019-05-21 13:45:00,76.37,76.41,76.36,76.37,33342.0,57.3917,57.4218,57.3842,57.3917,33342.0
2019-05-21 13:50:00,76.36,76.41,76.36,76.39,31540.0,57.3842,57.4218,57.3842,57.4067,31540.0
2019-05-21 13:55:00,76.39,76.42,76.38,76.41,59322.0,57.4067,57.4293,57.3992,57.4218,59322.0
2019-05-21 14:00:00,76.41,76.41,76.37,76.38,62498.0,57.4218,57.4218,57.3917,57.3992,62498.0
2019-05-21 14:05:00,76.38,76.38,76.32,76.32,45728.0,57.3992,57.3992,57.3541,57.3541,45728.0
2019-05-21 14:10:00,76.33,76.33,76.29,76.3,115981.0,57.3616,57.3616,57.3316,57.3391,115981.0
2019-05-21 14:15:00,76.3,76.31,76.23,76.26,102640.0,57.3391,57.3466,57.2865,57.309,102640.0
2019-05-21 14:20:00,76.27,76.3,76.25,76.26,162158.0,57.3165,57.3391,57.3015,57.309,162158.0
2019-05-21 14:25:00,76.27,76.3,76.25,76.27,118103.0,57.3165,57.3391,57.3015,57.3165,118103.0
2019-05-21 14:30:00,76.27,76.29,76.23,76.25,61279.0,57.3165,57.3316,57.2865,57.3015,61279.0
2019-05-21 14:35:00,76.25,76.26,76.2,76.22,50166.0,57.3015,57.309,57.2639,57.279,50166.0
2019-05-21 14:40:00,76.23,76.25,76.21,76.25,30630.0,57.2865,57.3015,57.2715,57.3015,30630.0
2019-05-21 14:45:00,76.26,76.26,76.23,76.25,48091.0,57.309,57.309,57.2865,57.3015,48091.0
2019-05-21 14:50:00,76.23,76.25,76.22,76.25,32953.0,57.2865,57.3015,57.279,57.3015,32953.0
2019-05-21 14:55:00,76.25,76.26,76.23,76.26,58029.0,57.3015,57.309,57.2865,57.309,58029.0
2019-05-21 15:00:00,76.25,76.26,76.21,76.23,44981.0,57.3015,57.309,57.2715,57.2865,44981.0
2019-05-21 15:05:00,76.23,76.28,76.23,76.26,35201.0,57.2865,57.3241,57.2865,57.309,35201.0
2019-05-21 15:10:00,76.26,76.26,76.23,76.26,53964.0,57.309,57.309,57.2865,57.309,53964.0
2019-05-21 15:15:00,76.25,76.27,76.23,76.25,80884.0,57.3015,57.3165,57.2865,57.3015,80884.0
2019-05-21 15:20:00,76.24,76.27,76.19,76.23,75015.0,57.294,57.3165,57.2564,57.2865,75015.0
2019-05-21 15:25:00,76.23,76.26,76.22,76.24,62527.0,57.2865,57.309,57.279,57.294,62527.0
2019-05-21 15:30:00,76.23,76.29,76.22,76.26,105099.0,57.2865,57.3316,57.279,57.309,105099.0
2019-05-21 15:35:00,76.26,76.34,76.25,76.33,88102.0,57.309,57.3692,57.3015,57.3616,88102.0
2019-05-21 15:40:00,76.34,76.34,76.25,76.25,133708.0,57.3692,57.3692,57.3015,57.3015,133708.0
2019-05-21 15:45:00,76.26,76.3,76.24,76.27,165404.0,57.309,57.3391,57.294,57.3165,165404.0
2019-05-21 15:50:00,76.27,76.32,76.25,76.27,202530.0,57.3165,57.3541,57.3015,57.3165,202530.0
2019-05-21 15:55:00,76.27,76.31,76.2,76.25,569908.0,57.3165,57.3466,57.2639,57.3015,569908.0
2019-05-22 09:30:00,76.02,76.12,75.88,75.95,253444.0,57.1287,57.2038,57.0235,57.0761,253444.0
2019-05-22 09:35:00,75.95,76.04,75.85,76.0,122420.0,57.0761,57.1437,57.0009,57.1136,122420.0
2019-05-22 09:40:00,76.01,76.07,75.93,76.0,58564.0,57.1212,57.1662,57.061,57.1136,58564.0
2019-05-22 09:45:00,76.0,76.05,75.87,75.94,251883.0,57.1136,57.1512,57.0159,57.0686,251883.0
2019-05-22 09:50:00,75.93,75.96,75.86,75.95,72731.0,57.061,57.0836,57.0084,57.0761,72731.0
2019-05-22 09:55:00,75.95,76.05,75.94,76.05,133901.0,57.0761,57.1512,57.0686,57.1512,133901.0
2019-05-22 10:00:00,76.05,76.08,76.02,76.07,222076.0,57.1512,57.1738,57.1287,57.1662,222076.0
2019-05-22 10:05:00,76.06,76.13,76.0,76.03,81344.0,57.1587,57.2113,57.1136,57.1362,81344.0
2019-05-22 10:10:00,76.02,76.03,75.94,76.0,93163.0,57.1287,57.1362,57.0686,57.1136,93163.0
2019-05-22 10:15:00,76.0,76.21,75.99,76.12,241721.0,57.1136,57.2715,57.1061,57.2038,241721.0
2019-05-22 10:20:00,76.11,76.18,76.06,76.18,88984.0,57.1963,57.2489,57.1587,57.2489,88984.0
2019-05-22 10:25:00,76.17,76.17,76.07,76.13,44534.0,57.2414,57.2414,57.1662,57.2113,44534.0
2019-05-22 10:30:00,76.12,76.16,76.0,76.04,72666.0,57.2038,57.2339,57.1136,57.1437,72666.0
2019-05-22 10:35:00,76.04,76.07,75.96,75.96,75398.0,57.1437,57.1662,57.0836,57.0836,75398.0
2019-05-22 10:40:00,75.95,76.01,75.9,75.91,96669.0,57.0761,57.1212,57.0385,57.046,96669.0
2019-05-22 10:45:00,75.91,75.94,75.88,75.91,56412.0,57.046,57.0686,57.0235,57.046,56412.0
2019-05-22 10:50:00,75.91,75.96,75.89,75.93,136810.0,57.046,57.0836,57.031,57.061,136810.0
2019-05-22 10:55:00,75.93,75.93,75.83,75.89,66336.0,57.061,57.061,56.9859,57.031,66336.0
2019-05-22 11:00:00,75.89,75.89,75.8,75.8,60175.0,57.031,57.031,56.9633,56.9633,60175.0
2019-05-22 11:05:00,75.8,75.82,75.73,75.74,92591.0,56.9633,56.9784,56.9107,56.9183,92591.0
2019-05-22 11:10:00,75.73,75.86,75.73,75.85,142402.0,56.9107,57.0084,56.9107,57.0009,142402.0
2019-05-22 11:15:00,75.86,75.89,75.8,75.82,63612.0,57.0084,57.031,56.9633,56.9784,63612.0
2019-05-22 11:20:00,75.83,75.85,75.74,75.76,48243.0,56.9859,57.0009,56.9183,56.9333,48243.0
2019-05-22 11:25:00,75.76,75.8,75.7,75.79,46939.0,56.9333,56.9633,56.8882,56.9558,46939.0
2019-05-22 11:30:00,75.79,75.86,75.77,75.8,36770.0,56.9558,57.0084,56.9408,56.9633,36770.0
2019-05-22 11:35:00,75.8,75.81,75.74,75.76,37668.0,56.9633,56.9709,56.9183,56.9333,37668.0
2019-05-22 11:40:00,75.75,75.79,75.73,75.75,35983.0,56.9258,56.9558,56.9107,56.9258,35983.0
2019-05-22 11:45:00,75.75,75.82,75.73,75.78,32399.0,56.9258,56.9784,56.9107,56.9483,32399.0
2019-05-22 11:50:00,75.79,75.8,75.73,75.78,38374.0,56.9558,56.9633,56.9107,56.9483,38374.0
2019-05-22 11:55:00,75.78,75.81,75.74,75.77,47387.0,56.9483,56.9709,56.9183,56.9408,47387.0
2019-05-22 12:00:00,75.76,75.83,75.76,75.78,54320.0,56.9333,56.9859,56.9333,56.9483,54320.0
2019-05-22 12:05:00,75.77,75.78,75.71,75.75,23387.0,56.9408,56.9483,56.8957,56.9258,23387.0
2019-05-22 12:10:00,75.74,75.76,75.65,75.66,65382.0,56.9183,56.9333,56.8506,56.8581,65382.0
2019-05-22 12:15:00,75.65,75.75,75.64,75.73,44127.0,56.8506,56.9258,56.8431,56.9107,44127.0
2019-05-22 12:20:00,75.73,75.77,75.7,75.74,95384.0,56.9107,56.9408,56.8882,56.9183,95384.0
2019-05-22 12:25:00,75.73,75.73,75.67,75.67,30706.0,56.9107,56.9107,56.8656,56.8656,30706.0
2019-05-22 12:30:00,75.67,75.7,75.61,75.67,43716.0,56.8656,56.8882,56.8206,56.8656,43716.0
2019-05-22 12:35:00,75.68,75.68,75.61,75.63,57463.0,56.8732,56.8732,56.8206,56.8356,57463.0
2019-05-22 12:40:00,75.63,75.63,75.53,75.55,37292.0,56.8356,56.8356,56.7604,56.7755,37292.0
2019-05-22 12:45:00,75.54,75.59,75.52,75.55,33299.0,56.768,56.8055,56.7529,56.7755,33299.0
2019-05-22 12:50:00,75.55,75.55,75.5,75.53,40194.0,56.7755,56.7755,56.7379,56.7604,40194.0
2019-05-22 12:55:00,75.53,75.54,75.49,75.49,61187.0,56.7604,56.768,56.7304,56.7304,61187.0
2019-05-22 13:00:00,75.49,75.53,75.48,75.49,46915.0,56.7304,56.7604,56.7229,56.7304,46915.0
2019-05-22 13:05:00,75.49,75.5,75.43,75.43,47514.0,56.7304,56.7379,56.6853,56.6853,47514.0
2019-05-22 13:10:00,75.44,75.48,75.42,75.45,23110.0,56.6928,56.7229,56.6778,56.7003,23110.0
2019-05-22 13:15:00,75.45,75.5,75.42,75.43,36327.0,56.7003,56.7379,56.6778,56.6853,36327.0
2019-05-22 13:20:00,75.43,75.46,75.4,75.43,81885.0,56.6853,56.7078,56.6627,56.6853,81885.0
2019-05-22 13:25:00,75.43,75.45,75.38,75.44,82766.0,56.6853,56.7003,56.6477,56.6928,82766.0
2019-05-22 13:30:00,75.44,75.44,75.39,75.42,40829.0,56.6928,56.6928,56.6552,56.6778,40829.0
2019-05-22 13:35:00,75.42,75.54,75.41,75.51,50858.0,56.6778,56.768,56.6703,56.7454,50858.0
2019-05-22 13:40:00,75.51,75.59,75.5,75.53,43558.0,56.7454,56.8055,56.7379,56.7604,43558.0
2019-05-22 13:45:00,75.54,75.54,75.46,75.48,52437.0,56.768,56.768,56.7078,56.7229,52437.0
2019-05-22 13:50:00,75.5,75.52,75.47,75.52,29853.0,56.7379,56.7529,56.7153,56.7529,29853.0
2019-05-22 13:55:00,75.51,75.56,75.51,75.53,94128.0,56.7454,56.783,56.7454,56.7604,94128.0
2019-05-22 14:00:00,75.53,75.58,75.44,75.45,68076.0,56.7604,56.798,56.6928,56.7003,68076.0
2019-05-22 14:05:00,75.45,75.55,75.45,75.52,33852.0,56.7003,56.7755,56.7003,56.7529,33852.0
2019-05-22 14:10:00,75.52,75.53,75.46,75.46,53985.0,56.7529,56.7604,56.7078,56.7078,53985.0
2019-05-22 14:15:00,75.47,75.53,75.46,75.53,30352.0,56.7153,56.7604,56.7078,56.7604,30352.0
2019-05-22 14:20:00,75.53,75.55,75.51,75.52,31592.0,56.7604,56.7755,56.7454,56.7529,31592.0
2019-05-22 14:25:00,75.53,75.56,75.48,75.5,39313.0,56.7604,56.783,56.7229,56.7379,39313.0
2019-05-22 14:30:00,75.5,75.6,75.5,75.56,86778.0,56.7379,56.813,56.7379,56.783,86778.0
2019-05-22 14:35:00,75.56,75.59,75.55,75.58,61230.0,56.783,56.8055,56.7755,56.798,61230.0
2019-05-22 14:40:00,75.59,75.62,75.55,75.59,49283.0,56.8055,56.8281,56.7755,56.8055,49283.0
2019-05-22 14:45:00,75.59,75.66,75.58,75.64,59808.0,56.8055,56.8581,56.798,56.8431,59808.0
2019-05-22 14:50:00,75.65,75.69,75.61,75.62,61718.0,56.8506,56.8807,56.8206,56.8281,61718.0
2019-05-22 14:55:00,75.63,75.65,75.61,75.61,44733.0,56.8356,56.8506,56.8206,56.8206,44733.0
2019-05-22 15:00:00,75.61,75.66,75.6,75.65,71657.0,56.8206,56.8581,56.813,56.8506,71657.0
2019-05-22 15:05:00,75.65,75.66,75.6,75.64,44741.0,56.8506,56.8581,56.813,56.8431,44741.0
2019-05-22 15:10:00,75.64,75.72,75.63,75.7,51824.0,56.8431,56.9032,56.8356,56.8882,51824.0
2019-05-22 15:15:00,75.7,75.72,75.64,75.7,51809.0,56.8882,56.9032,56.8431,56.8882,51809.0
2019-05-22 15:20:00,75.7,75.77,75.69,75.77,62209.0,56.8882,56.9408,56.8807,56.9408,62209.0
2019-05-22 15:25:00,75.78,75.84,75.76,75.77,66654.0,56.9483,56.9934,56.9333,56.9408,66654.0
2019-05-22 15:30:00,75.77,75.78,75.71,75.73,86063.0,56.9408,56.9483,56.8957,56.9107,86063.0
2019-05-22 15:35:00,75.73,75.73,75.64,75.66,88535.0,56.9107,56.9107,56.8431,56.8581,88535.0
2019-05-22 15:40:00,75.66,75.66,75.63,75.64,87631.0,56.8581,56.8581,56.8356,56.8431,87631.0
2019-05-22 15:45:00,75.63,75.67,75.62,75.67,110552.0,56.8356,56.8656,56.8281,56.8656,110552.0
2019-05-22 15:50:00,75.66,75.69,75.63,75.66,147903.0,56.8581,56.8807,56.8356,56.8581,147903.0
2019-05-22 15:55:00,75.66,75.66,75.54,75.56,394656.0,56.8581,56.8581,56.768,56.783,394656.0
2019-05-23 09:30:00,74.77,74.8,74.1,74.15,566960.0,56.1893,56.2118,55.6858,55.7234,566960.0
2019-05-23 09:35:00,74.15,74.16,73.93,73.95,239450.0,55.7234,55.7309,55.558,55.5731,239450.0
2019-05-23 09:40:00,73.95,73.95,73.73,73.73,175703.0,55.5731,55.5731,55.4077,55.4077,175703.0
2019-05-23 09:45:00,73.73,73.86,73.62,73.75,175293.0,55.4077,55.5054,55.3251,55.4228,175293.0
2019-05-23 09:50:00,73.75,73.82,73.67,73.79,167572.0,55.4228,55.4754,55.3627,55.4528,167572.0
2019-05-23 09:55:00,73.79,73.96,73.72,73.91,121442.0,55.4528,55.5806,55.4002,55.543,121442.0
2019-05-23 10:00:00,73.9,73.96,73.85,73.93,89752.0,55.5355,55.5806,55.4979,55.558,89752.0
2019-05-23 10:05:00,73.93,73.96,73.8,73.83,111195.0,55.558,55.5806,55.4604,55.4829,111195.0
2019-05-23 10:10:00,73.85,73.85,73.67,73.7,102070.0,55.4979,55.4979,55.3627,55.3852,102070.0
2019-05-23 10:15:00,73.7,73.74,73.66,73.7,120541.0,55.3852,55.4153,55.3551,55.3852,120541.0
2019-05-23 10:20:00,73.7,73.79,73.64,73.74,142142.0,55.3852,55.4528,55.3401,55.4153,142142.0
2019-05-23 10:25:00,73.74,73.89,73.68,73.88,101256.0,55.4153,55.528,55.3702,55.5205,101256.0
2019-05-23 10:30:00,73.88,74.06,73.81,74.02,125620.0,55.5205,55.6557,55.4679,55.6257,125620.0
2019-05-23 10:35:00,74.03,74.1,73.96,74.08,109877.0,55.6332,55.6858,55.5806,55.6708,109877.0
2019-05-23 10:40:00,74.09,74.11,73.93,73.94,102535.0,55.6783,55.6933,55.558,55.5656,102535.0
2019-05-23 10:45:00,73.94,74.1,73.93,74.1,86971.0,55.5656,55.6858,55.558,55.6858,86971.0
2019-05-23 10:50:00,74.11,74.12,74.02,74.07,72933.0,55.6933,55.7008,55.6257,55.6633,72933.0
2019-05-23 10:55:00,74.07,74.08,73.96,73.96,71259.0,55.6633,55.6708,55.5806,55.5806,71259.0
2019-05-23 11:00:00,73.96,73.98,73.85,73.88,87601.0,55.5806,55.5956,55.4979,55.5205,87601.0
2019-05-23 11:05:00,73.88,73.9,73.8,73.86,80062.0,55.5205,55.5355,55.4604,55.5054,80062.0
2019-05-23 11:10:00,73.86,73.88,73.79,73.81,92265.0,55.5054,55.5205,55.4528,55.4679,92265.0
2019-05-23 11:15:00,73.81,73.88,73.8,73.85,92923.0,55.4679,55.5205,55.4604,55.4979,92923.0
2019-05-23 11:20:00,73.85,73.85,73.64,73.71,152623.0,55.4979,55.4979,55.3401,55.3927,152623.0
2019-05-23 11:25:00,73.71,73.79,73.66,73.66,70987.0,55.3927,55.4528,55.3551,55.3551,70987.0
2019-05-23 11:30:00,73.66,73.74,73.65,73.69,88001.0,55.3551,55.4153,55.3476,55.3777,88001.0
2019-05-23 11:35:00,73.7,73.72,73.63,73.67,71696.0,55.3852,55.4002,55.3326,55.3627,71696.0
2019-05-23 11:40:00,73.66,73.72,73.62,73.65,92101.0,55.3551,55.4002,55.3251,55.3476,92101.0
2019-05-23 11:45:00,73.65,73.7,73.62,73.66,83678.0,55.3476,55.3852,55.3251,55.3551,83678.0
2019-05-23 11:50:00,73.65,73.68,73.57,73.58,114448.0,55.3476,55.3702,55.2875,55.295,114448.0
2019-05-23 11:55:00,73.57,73.57,73.43,73.46,127561.0,55.2875,55.2875,55.1823,55.2048,127561.0
2019-05-23 12:00:00,73.47,73.57,73.46,73.55,65044.0,55.2124,55.2875,55.2048,55.2725,65044.0
2019-05-23 12:05:00,73.55,73.64,73.5,73.51,108537.0,55.2725,55.3401,55.2349,55.2424,108537.0
2019-05-23 12:10:00,73.51,73.59,73.5,73.53,169556.0,55.2424,55.3025,55.2349,55.2574,169556.0
2019-05-23 12:15:00,73.53,73.55,73.45,73.47,78595.0,55.2574,55.2725,55.1973,55.2124,78595.0
2019-05-23 12:20:00,73.48,73.48,73.33,73.36,110072.0,55.2199,55.2199,55.1071,55.1297,110072.0
2019-05-23 12:25:00,73.35,73.39,73.31,73.36,157848.0,55.1222,55.1522,55.0921,55.1297,157848.0
2019-05-23 12:30:00,73.35,73.38,73.29,73.3,147197.0,55.1222,55.1447,55.0771,55.0846,147197.0
2019-05-23 12:35:00,73.31,73.39,73.26,73.34,152429.0,55.0921,55.1522,55.0545,55.1147,152429.0
2019-05-23 12:40:00,73.34,73.39,73.3,73.39,97010.0,55.1147,55.1522,55.0846,55.1522,97010.0
2019-05-23 12:45:00,73.4,73.42,73.35,73.39,74624.0,55.1598,55.1748,55.1222,55.1522,74624.0
2019-05-23 12:50:00,73.39,73.4,73.26,73.33,96757.0,55.1522,55.1598,55.0545,55.1071,96757.0
2019-05-23 12:55:00,73.33,73.33,73.17,73.19,197551.0,55.1071,55.1071,54.9869,55.0019,197551.0
2019-05-23 13:00:00,73.19,73.19,73.12,73.18,139465.0,55.0019,55.0019,54.9493,54.9944,139465.0
2019-05-23 13:05:00,73.18,73.22,73.12,73.18,76055.0,54.9944,55.0245,54.9493,54.9944,76055.0
2019-05-23 13:10:00,73.17,73.2,73.13,73.16,64722.0,54.9869,55.0095,54.9569,54.9794,64722.0
2019-05-23 13:15:00,73.16,73.19,73.12,73.14,99940.0,54.9794,55.0019,54.9493,54.9644,99940.0
2019-05-23 13:20:00,73.14,73.15,73.04,73.1,132053.0,54.9644,54.9719,54.8892,54.9343,132053.0
2019-05-23 13:25:00,73.1,73.19,73.08,73.13,95188.0,54.9343,55.0019,54.9193,54.9569,95188.0
2019-05-23 13:30:00,73.13,73.15,73.07,73.15,71471.0,54.9569,54.9719,54.9118,54.9719,71471.0
2019-05-23 13:35:00,73.15,73.29,73.1,73.29,147680.0,54.9719,55.0771,54.9343,55.0771,147680.0
2019-05-23 13:40:00,73.29,73.3,73.23,73.23,92008.0,55.0771,55.0846,55.032,55.032,92008.0
2019-05-23 13:45:00,73.22,73.24,73.19,73.22,106570.0,55.0245,55.0395,55.0019,55.0245,106570.0
2019-05-23 13:50:00,73.22,73.28,73.2,73.24,82823.0,55.0245,55.0696,55.0095,55.0395,82823.0
2019-05-23 13:55:00,73.24,73.29,73.2,73.28,76422.0,55.0395,55.0771,55.0095,55.0696,76422.0
2019-05-23 14:00:00,73.28,73.35,73.26,73.3,102342.0,55.0696,55.1222,55.0545,55.0846,102342.0
2019-05-23 14:05:00,73.3,73.4,73.19,73.25,820760.0,55.0846,55.1598,55.0019,55.047,820760.0
2019-05-23 14:10:00,73.26,73.27,73.13,73.15,162881.0,55.0545,55.0621,54.9569,54.9719,162881.0
2019-05-23 14:15:00,73.15,73.24,73.1,73.24,75286.0,54.9719,55.0395,54.9343,55.0395,75286.0
2019-05-23 14:20:00,73.24,73.32,73.23,73.31,72205.0,55.0395,55.0996,55.032,55.0921,72205.0
2019-05-23 14:25:00,73.31,73.31,73.21,73.22,66970.0,55.0921,55.0921,55.017,55.0245,66970.0
2019-05-23 14:30:00,73.22,73.31,73.2,73.3,119040.0,55.0245,55.0921,55.0095,55.0846,119040.0
2019-05-23 14:35:00,73.29,73.31,73.24,73.26,79763.0,55.0771,55.0921,55.0395,55.0545,79763.0
2019-05-23 14:40:00,73.26,73.27,73.18,73.22,79962.0,55.0545,55.0621,54.9944,55.0245,79962.0
2019-05-23 14:45:00,73.22,73.25,73.2,73.2,91607.0,55.0245,55.047,55.0095,55.0095,91607.0
2019-05-23 14:50:00,73.2,73.35,73.19,73.35,115424.0,55.0095,55.1222,55.0019,55.1222,115424.0
2019-05-23 14:55:00,73.35,73.4,73.29,73.38,136085.0,55.1222,55.1598,55.0771,55.1447,136085.0
2019-05-23 15:00:00,73.38,73.38,73.26,73.33,93792.0,55.1447,55.1447,55.0545,55.1071,93792.0
2019-05-23 15:05:00,73.32,73.37,73.29,73.34,102034.0,55.0996,55.1372,55.0771,55.1147,102034.0
2019-05-23 15:10:00,73.34,73.39,73.29,73.34,88082.0,55.1147,55.1522,55.0771,55.1147,88082.0
2019-05-23 15:15:00,73.35,73.5,73.3,73.46,92684.0,55.1222,55.2349,55.0846,55.2048,92684.0
2019-05-23 15:20:00,73.46,73.6,73.43,73.45,138004.0,55.2048,55.3101,55.1823,55.1973,138004.0
2019-05-23 15:25:00,73.45,73.65,73.42,73.57,179895.0,55.1973,55.3476,55.1748,55.2875,179895.0
2019-05-23 15:30:00,73.56,73.7,73.53,73.61,221598.0,55.28,55.3852,55.2574,55.3176,221598.0
2019-05-23 15:35:00,73.6,73.74,73.59,73.68,161351.0,55.3101,55.4153,55.3025,55.3702,161351.0
2019-05-23 15:40:00,73.68,73.68,73.48,73.54,153499.0,55.3702,55.3702,55.2199,55.265,153499.0
2019-05-23 15:45:00,73.54,73.64,73.48,73.57,255830.0,55.265,55.3401,55.2199,55.2875,255830.0
2019-05-23 15:50:00,73.57,73.65,73.49,73.63,502412.0,55.2875,55.3476,55.2274,55.3326,502412.0
2019-05-23 15:55:00,73.63,73.82,73.62,73.78,913833.0,55.3326,55.4754,55.3251,55.4453,913833.0
2019-05-24 09:30:00,74.14,74.25,74.0,74.01,205058.0,55.7159,55.7985,55.6107,55.6182,205058.0
2019-05-24 09:35:00,74.01,74.05,73.87,73.91,115369.0,55.6182,55.6482,55.513,55.543,115369.0
2019-05-24 09:40:00,73.9,73.97,73.87,73.91,127105.0,55.5355,55.5881,55.513,55.543,127105.0
2019-05-24 09:45:00,73.9,73.91,73.66,73.75,184511.0,55.5355,55.543,55.3551,55.4228,184511.0
2019-05-24 09:50:00,73.75,73.81,73.65,73.79,64880.0,55.4228,55.4679,55.3476,55.4528,64880.0
2019-05-24 09:55:00,73.79,73.89,73.78,73.88,98117.0,55.4528,55.528,55.4453,55.5205,98117.0
2019-05-24 10:00:00,73.89,73.99,73.84,73.97,68656.0,55.528,55.6031,55.4904,55.5881,68656.0
2019-05-24 10:05:00,73.98,73.98,73.81,73.81,68712.0,55.5956,55.5956,55.4679,55.4679,68712.0
2019-05-24 10:10:00,73.81,73.91,73.78,73.88,83787.0,55.4679,55.543,55.4453,55.5205,83787.0
2019-05-24 10:15:00,73.88,73.93,73.86,73.87,43745.0,55.5205,55.558,55.5054,55.513,43745.0
2019-05-24 10:20:00,73.87,73.95,73.84,73.92,124354.0,55.513,55.5731,55.4904,55.5505,124354.0
2019-05-24 10:25:00,73.92,73.92,73.8,73.8,66381.0,55.5505,55.5505,55.4604,55.4604,66381.0
2019-05-24 10:30:00,73.81,73.83,73.65,73.71,102967.0,55.4679,55.4829,55.3476,55.3927,102967.0
2019-05-24 10:35:00,73.71,73.71,73.6,73.64,50948.0,55.3927,55.3927,55.3101,55.3401,50948.0
2019-05-24 10:40:00,73.63,73.64,73.53,73.6,60676.0,55.3326,55.3401,55.2574,55.3101,60676.0
2019-05-24 10:45:00,73.6,73.63,73.5,73.51,102422.0,55.3101,55.3326,55.2349,55.2424,102422.0
2019-05-24 10:50:00,73.51,73.57,73.45,73.49,110671.0,55.2424,55.2875,55.1973,55.2274,110671.0
2019-05-24 10:55:00,73.48,73.55,73.47,73.52,48536.0,55.2199,55.2725,55.2124,55.2499,48536.0
2019-05-24 11:00:00,73.51,73.66,73.5,73.63,49754.0,55.2424,55.3551,55.2349,55.3326,49754.0
2019-05-24 11:05:00,73.63,73.73,73.61,73.65,43509.0,55.3326,55.4077,55.3176,55.3476,43509.0
2019-05-24 11:10:00,73.65,73.67,73.54,73.56,65007.0,55.3476,55.3627,55.265,55.28,65007.0
2019-05-24 11:15:00,73.56,73.57,73.44,73.55,105972.0,55.28,55.2875,55.1898,55.2725,105972.0
2019-05-24 11:20:00,73.54,73.65,73.47,73.65,56462.0,55.265,55.3476,55.2124,55.3476,56462.0
2019-05-24 11:25:00,73.65,73.72,73.62,73.72,53413.0,55.3476,55.4002,55.3251,55.4002,53413.0
2019-05-24 11:30:00,73.72,73.8,73.71,73.75,58534.0,55.4002,55.4604,55.3927,55.4228,58534.0
2019-05-24 11:35:00,73.76,73.82,73.72,73.76,27973.0,55.4303,55.4754,55.4002,55.4303,27973.0
2019-05-24 11:40:00,73.77,73.77,73.72,73.75,37084.0,55.4378,55.4378,55.4002,55.4228,37084.0
2019-05-24 11:45:00,73.75,73.81,73.73,73.8,31856.0,55.4228,55.4679,55.4077,55.4604,31856.0
2019-05-24 11:50:00,73.8,73.82,73.77,73.79,26608.0,55.4604,55.4754,55.4378,55.4528,26608.0
2019-05-24 11:55:00,73.79,73.8,73.73,73.79,36734.0,55.4528,55.4604,55.4077,55.4528,36734.0
2019-05-24 12:00:00,73.79,73.82,73.73,73.81,21725.0,55.4528,55.4754,55.4077,55.4679,21725.0
2019-05-24 12:05:00,73.81,73.84,73.78,73.81,29038.0,55.4679,55.4904,55.4453,55.4679,29038.0
2019-05-24 12:10:00,73.82,73.84,73.77,73.84,28207.0,55.4754,55.4904,55.4378,55.4904,28207.0
2019-05-24 12:15:00,73.84,73.9,73.81,73.85,38563.0,55.4904,55.5355,55.4679,55.4979,38563.0
2019-05-24 12:20:00,73.84,73.9,73.84,73.86,42876.0,55.4904,55.5355,55.4904,55.5054,42876.0
2019-05-24 12:25:00,73.87,73.93,73.86,73.93,36341.0,55.513,55.558,55.5054,55.558,36341.0
2019-05-24 12:30:00,73.93,73.96,73.91,73.92,25597.0,55.558,55.5806,55.543,55.5505,25597.0
2019-05-24 12:35:00,73.92,74.0,73.91,73.98,40997.0,55.5505,55.6107,55.543,55.5956,40997.0
2019-05-24 12:40:00,73.98,74.01,73.93,73.97,40127.0,55.5956,55.6182,55.558,55.5881,40127.0
2019-05-24 12:45:00,73.98,74.05,73.98,74.02,32728.0,55.5956,55.6482,55.5956,55.6257,32728.0
2019-05-24 12:50:00,74.01,74.04,73.97,74.03,45454.0,55.6182,55.6407,55.5881,55.6332,45454.0
2019-05-24 12:55:00,74.04,74.09,73.99,74.08,41641.0,55.6407,55.6783,55.6031,55.6708,41641.0
2019-05-24 13:00:00,74.09,74.14,74.06,74.08,56423.0,55.6783,55.7159,55.6557,55.6708,56423.0
2019-05-24 13:05:00,74.08,74.1,74.03,74.06,34981.0,55.6708,55.6858,55.6332,55.6557,34981.0
2019-05-24 13:10:00,74.05,74.07,74.03,74.05,56794.0,55.6482,55.6633,55.6332,55.6482,56794.0
2019-05-24 13:15:00,74.06,74.14,74.05,74.08,35274.0,55.6557,55.7159,55.6482,55.6708,35274.0
2019-05-24 13:20:00,74.08,74.14,74.06,74.06,28408.0,55.6708,55.7159,55.6557,55.6557,28408.0
2019-05-24 13:25:00,74.06,74.06,74.02,74.05,28279.0,55.6557,55.6557,55.6257,55.6482,28279.0
2019-05-24 13:30:00,74.04,74.09,74.04,74.05,15550.0,55.6407,55.6783,55.6407,55.6482,15550.0
2019-05-24 13:35:00,74.05,74.08,74.02,74.06,14477.0,55.6482,55.6708,55.6257,55.6557,14477.0
2019-05-24 13:40:00,74.06,74.1,74.05,74.1,25469.0,55.6557,55.6858,55.6482,55.6858,25469.0
2019-05-24 13:45:00,74.11,74.12,74.07,74.09,28897.0,55.6933,55.7008,55.6633,55.6783,28897.0
2019-05-24 13:50:00,74.09,74.13,74.08,74.08,23908.0,55.6783,55.7083,55.6708,55.6708,23908.0
2019-05-24 13:55:00,74.09,74.09,74.02,74.03,32180.0,55.6783,55.6783,55.6257,55.6332,32180.0
2019-05-24 14:00:00,74.03,74.04,73.98,73.98,59089.0,55.6332,55.6407,55.5956,55.5956,59089.0
2019-05-24 14:05:00,73.98,73.99,73.89,73.92,50140.0,55.5956,55.6031,55.528,55.5505,50140.0
2019-05-24 14:10:00,73.92,73.93,73.86,73.9,45881.0,55.5505,55.558,55.5054,55.5355,45881.0
2019-05-24 14:15:00,73.89,73.94,73.87,73.94,45087.0,55.528,55.5656,55.513,55.5656,45087.0
2019-05-24 14:20:00,73.94,73.98,73.91,73.93,32453.0,55.5656,55.5956,55.543,55.558,32453.0
2019-05-24 14:25:00,73.93,73.97,73.91,73.93,42176.0,55.558,55.5881,55.543,55.558,42176.0
2019-05-24 14:30:00,73.93,73.97,73.93,73.95,17807.0,55.558,55.5881,55.558,55.5731,17807.0
2019-05-24 14:35:00,73.95,74.03,73.94,74.03,27641.0,55.5731,55.6332,55.5656,55.6332,27641.0
2019-05-24 14:40:00,74.03,74.06,74.02,74.04,14875.0,55.6332,55.6557,55.6257,55.6407,14875.0
2019-05-24 14:45:00,74.05,74.06,74.01,74.02,31315.0,55.6482,55.6557,55.6182,55.6257,31315.0
2019-05-24 14:50:00,74.02,74.07,74.01,74.04,35374.0,55.6257,55.6633,55.6182,55.6407,35374.0
2019-05-24 14:55:00,74.05,74.05,74.02,74.03,23488.0,55.6482,55.6482,55.6257,55.6332,23488.0
2019-05-24 15:00:00,74.03,74.08,74.03,74.04,45818.0,55.6332,55.6708,55.6332,55.6407,45818.0
2019-05-24 15:05:00,74.04,74.07,74.02,74.06,37775.0,55.6407,55.6633,55.6257,55.6557,37775.0
2019-05-24 15:10:00,74.07,74.13,74.06,74.12,38364.0,55.6633,55.7083,55.6557,55.7008,38364.0
2019-05-24 15:15:00,74.12,74.14,74.05,74.08,34446.0,55.7008,55.7159,55.6482,55.6708,34446.0
2019-05-24 15:20:00,74.07,74.11,74.06,74.09,43571.0,55.6633,55.6933,55.6557,55.6783,43571.0
2019-05-24 15:25:00,74.09,74.13,74.07,74.12,47737.0,55.6783,55.7083,55.6633,55.7008,47737.0
2019-05-24 15:30:00,74.12,74.14,74.08,74.08,53955.0,55.7008,55.7159,55.6708,55.6708,53955.0
2019-05-24 15:35:00,74.08,74.1,74.04,74.07,55850.0,55.6708,55.6858,55.6407,55.6633,55850.0
2019-05-24 15:40:00,74.06,74.13,74.05,74.13,55130.0,55.6557,55.7083,55.6482,55.7083,55130.0
2019-05-24 15:45:00,74.12,74.14,74.08,74.13,56990.0,55.7008,55.7159,55.6708,55.7083,56990.0
2019-05-24 15:50:00,74.13,74.19,74.11,74.17,114635.0,55.7083,55.7534,55.6933,55.7384,114635.0
2019-05-24 15:55:00,74.17,74.2,74.05,74.12,498338.0,55.7384,55.761,55.6482,55.7008,498338.0
2019-05-28 09:30:00,74.24,74.25,73.88,73.93,245781.0,55.791,55.7985,55.5205,55.558,245781.0
2019-05-28 09:35:00,73.93,74.11,73.93,74.08,108683.0,55.558,55.6933,55.558,55.6708,108683.0
2019-05-28 09:40:00,74.1,74.17,74.02,74.11,88462.0,55.6858,55.7384,55.6257,55.6933,88462.0
2019-05-28 09:45:00,74.12,74.24,74.09,74.19,99831.0,55.7008,55.791,55.6783,55.7534,99831.0
2019-05-28 09:50:00,74.2,74.2,74.06,74.16,107537.0,55.761,55.761,55.6557,55.7309,107537.0
2019-05-28 09:55:00,74.16,74.16,73.82,73.82,142195.0,55.7309,55.7309,55.4754,55.4754,142195.0
2019-05-28 10:00:00,73.82,73.94,73.8,73.84,108512.0,55.4754,55.5656,55.4604,55.4904,108512.0
2019-05-28 10:05:00,73.84,73.96,73.81,73.89,97329.0,55.4904,55.5806,55.4679,55.528,97329.0
2019-05-28 10:10:00,73.9,73.93,73.84,73.87,65483.0,55.5355,55.558,55.4904,55.513,65483.0
2019-05-28 10:15:00,73.86,73.92,73.72,73.78,75799.0,55.5054,55.5505,55.4002,55.4453,75799.0
2019-05-28 10:20:00,73.79,73.85,73.69,73.71,70022.0,55.4528,55.4979,55.3777,55.3927,70022.0
2019-05-28 10:25:00,73.7,73.76,73.68,73.72,74814.0,55.3852,55.4303,55.3702,55.4002,74814.0
2019-05-28 10:30:00,73.72,73.75,73.63,73.68,91447.0,55.4002,55.4228,55.3326,55.3702,91447.0
2019-05-28 10:35:00,73.67,73.71,73.58,73.59,60460.0,55.3627,55.3927,55.295,55.3025,60460.0
2019-05-28 10:40:00,73.59,73.73,73.59,73.61,50302.0,55.3025,55.4077,55.3025,55.3176,50302.0
2019-05-28 10:45:00,73.6,73.72,73.58,73.67,90290.0,55.3101,55.4002,55.295,55.3627,90290.0
2019-05-28 10:50:00,73.66,73.67,73.55,73.6,53521.0,55.3551,55.3627,55.2725,55.3101,53521.0
2019-05-28 10:55:00,73.59,73.69,73.56,73.64,57656.0,55.3025,55.3777,55.28,55.3401,57656.0
2019-05-28 11:00:00,73.64,73.76,73.62,73.68,83121.0,55.3401,55.4303,55.3251,55.3702,83121.0
2019-05-28 11:05:00,73.69,73.81,73.68,73.75,85740.0,55.3777,55.4679,55.3702,55.4228,85740.0
2019-05-28 11:10:00,73.75,73.81,73.72,73.77,64586.0,55.4228,55.4679,55.4002,55.4378,64586.0
2019-05-28 11:15:00,73.77,73.81,73.74,73.79,32025.0,55.4378,55.4679,55.4153,55.4528,32025.0
2019-05-28 11:20:00,73.79,73.82,73.75,73.76,37377.0,55.4528,55.4754,55.4228,55.4303,37377.0
2019-05-28 11:25:00,73.76,73.79,73.66,73.67,48439.0,55.4303,55.4528,55.3551,55.3627,48439.0
2019-05-28 11:30:00,73.66,73.66,73.56,73.62,91014.0,55.3551,55.3551,55.28,55.3251,91014.0
2019-05-28 11:35:00,73.63,73.7,73.59,73.7,39858.0,55.3326,55.3852,55.3025,55.3852,39858.0
2019-05-28 11:40:00,73.7,73.79,73.7,73.76,36793.0,55.3852,55.4528,55.3852,55.4303,36793.0
2019-05-28 11:45:00,73.76,73.78,73.7,73.71,33506.0,55.4303,55.4453,55.3852,55.3927,33506.0
2019-05-28 11:50:00,73.72,73.74,73.64,73.67,48718.0,55.4002,55.4153,55.3401,55.3627,48718.0
2019-05-28 11:55:00,73.67,73.73,73.64,73.71,46490.0,55.3627,55.4077,55.3401,55.3927,46490.0
2019-05-28 12:00:00,73.71,73.75,73.61,73.61,64298.0,55.3927,55.4228,55.3176,55.3176,64298.0
2019-05-28 12:05:00,73.61,73.65,73.58,73.58,56385.0,55.3176,55.3476,55.295,55.295,56385.0
2019-05-28 12:10:00,73.58,73.61,73.56,73.58,65211.0,55.295,55.3176,55.28,55.295,65211.0
2019-05-28 12:15:00,73.59,73.63,73.52,73.62,52216.0,55.3025,55.3326,55.2499,55.3251,52216.0
2019-05-28 12:20:00,73.61,73.67,73.6,73.65,50803.0,55.3176,55.3627,55.3101,55.3476,50803.0
2019-05-28 12:25:00,73.66,73.68,73.58,73.59,57219.0,55.3551,55.3702,55.295,55.3025,57219.0
2019-05-28 12:30:00,73.59,73.64,73.55,73.56,66226.0,55.3025,55.3401,55.2725,55.28,66226.0
2019-05-28 12:35:00,73.56,73.57,73.52,73.55,48307.0,55.28,55.2875,55.2499,55.2725,48307.0
2019-05-28 12:40:00,73.56,73.56,73.47,73.48,73328.0,55.28,55.28,55.2124,55.2199,73328.0
2019-05-28 12:45:00,73.48,73.53,73.44,73.44,82304.0,55.2199,55.2574,55.1898,55.1898,82304.0
2019-05-28 12:50:00,73.43,73.45,73.39,73.42,66955.0,55.1823,55.1973,55.1522,55.1748,66955.0
2019-05-28 12:55:00,73.42,73.44,73.34,73.38,66898.0,55.1748,55.1898,55.1147,55.1447,66898.0
2019-05-28 13:00:00,73.38,73.41,73.37,73.39,57858.0,55.1447,55.1673,55.1372,55.1522,57858.0
2019-05-28 13:05:00,73.38,73.41,73.35,73.37,52444.0,55.1447,55.1673,55.1222,55.1372,52444.0
2019-05-28 13:10:00,73.38,73.39,73.3,73.31,125287.0,55.1447,55.1522,55.0846,55.0921,125287.0
2019-05-28 13:15:00,73.31,73.35,73.3,73.31,93548.0,55.0921,55.1222,55.0846,55.0921,93548.0
2019-05-28 13:20:00,73.31,73.35,73.29,73.31,69891.0,55.0921,55.1222,55.0771,55.0921,69891.0
2019-05-28 13:25:00,73.31,73.32,73.27,73.28,60621.0,55.0921,55.0996,55.0621,55.0696,60621.0
2019-05-28 13:30:00,73.29,73.32,73.28,73.29,71820.0,55.0771,55.0996,55.0696,55.0771,71820.0
2019-05-28 13:35:00,73.28,73.32,73.27,73.29,117366.0,55.0696,55.0996,55.0621,55.0771,117366.0
2019-05-28 13:40:00,73.3,73.31,73.27,73.27,101603.0,55.0846,55.0921,55.0621,55.0621,101603.0
2019-05-28 13:45:00,73.28,73.29,73.22,73.23,122083.0,55.0696,55.0771,55.0245,55.032,122083.0
2019-05-28 13:50:00,73.23,73.23,73.19,73.21,115695.0,55.032,55.032,55.0019,55.017,115695.0
2019-05-28 13:55:00,73.21,73.24,73.08,73.11,133663.0,55.017,55.0395,54.9193,54.9418,133663.0
2019-05-28 14:00:00,73.11,73.14,73.05,73.08,122940.0,54.9418,54.9644,54.8967,54.9193,122940.0
2019-05-28 14:05:00,73.08,73.08,72.96,73.0,323401.0,54.9193,54.9193,54.8291,54.8592,323401.0
2019-05-28 14:10:00,73.01,73.02,72.94,72.95,93100.0,54.8667,54.8742,54.8141,54.8216,93100.0
2019-05-28 14:15:00,72.95,72.96,72.92,72.93,112266.0,54.8216,54.8291,54.799,54.8066,112266.0
2019-05-28 14:20:00,72.92,72.94,72.9,72.92,132126.0,54.799,54.8141,54.784,54.799,132126.0
2019-05-28 14:25:00,72.92,72.96,72.89,72.91,98644.0,54.799,54.8291,54.7765,54.7915,98644.0
2019-05-28 14:30:00,72.92,72.96,72.88,72.94,124523.0,54.799,54.8291,54.769,54.8141,124523.0
2019-05-28 14:35:00,72.94,72.94,72.87,72.91,139741.0,54.8141,54.8141,54.7615,54.7915,139741.0
2019-05-28 14:40:00,72.91,72.91,72.83,72.84,129063.0,54.7915,54.7915,54.7314,54.7389,129063.0
2019-05-28 14:45:00,72.84,72.88,72.82,72.84,172507.0,54.7389,54.769,54.7239,54.7389,172507.0
2019-05-28 14:50:00,72.84,72.88,72.83,72.84,148376.0,54.7389,54.769,54.7314,54.7389,148376.0
2019-05-28 14:55:00,72.86,72.87,72.84,72.86,106912.0,54.7539,54.7615,54.7389,54.7539,106912.0
2019-05-28 15:00:00,72.87,72.87,72.79,72.8,157766.0,54.7615,54.7615,54.7013,54.7089,157766.0
2019-05-28 15:05:00,72.8,72.88,72.78,72.79,179251.0,54.7089,54.769,54.6938,54.7013,179251.0
2019-05-28 15:10:00,72.78,72.8,72.72,72.78,103250.0,54.6938,54.7089,54.6487,54.6938,103250.0
2019-05-28 15:15:00,72.78,72.85,72.78,72.85,189372.0,54.6938,54.7464,54.6938,54.7464,189372.0
2019-05-28 15:20:00,72.84,72.85,72.78,72.81,147997.0,54.7389,54.7464,54.6938,54.7164,147997.0
2019-05-28 15:25:00,72.82,72.88,72.79,72.8,143499.0,54.7239,54.769,54.7013,54.7089,143499.0
2019-05-28 15:30:00,72.8,72.83,72.63,72.64,251282.0,54.7089,54.7314,54.5811,54.5886,251282.0
2019-05-28 15:35:00,72.65,72.68,72.59,72.62,228346.0,54.5961,54.6187,54.551,54.5736,228346.0
2019-05-28 15:40:00,72.61,72.62,72.51,72.52,246018.0,54.5661,54.5736,54.4909,54.4984,246018.0
2019-05-28 15:45:00,72.52,72.55,72.5,72.51,223596.0,54.4984,54.521,54.4834,54.4909,223596.0
2019-05-28 15:50:00,72.51,72.61,72.48,72.58,540553.0,54.4909,54.5661,54.4684,54.5435,540553.0
2019-05-28 15:55:00,72.58,72.68,72.51,72.57,1164022.0,54.5435,54.6187,54.4909,54.536,1164022.0
2019-05-29 09:30:00,71.89,71.95,71.71,71.9,458249.0,54.025,54.0701,53.8897,54.0325,458249.0
2019-05-29 09:35:00,71.89,71.98,71.74,71.85,201855.0,54.025,54.0926,53.9123,53.9949,201855.0
2019-05-29 09:40:00,71.83,72.09,71.82,71.98,224685.0,53.9799,54.1753,53.9724,54.0926,224685.0
2019-05-29 09:45:00,71.96,72.29,71.94,72.27,195603.0,54.0776,54.3256,54.0626,54.3106,195603.0
2019-05-29 09:50:00,72.27,72.29,72.06,72.19,161896.0,54.3106,54.3256,54.1528,54.2504,161896.0
2019-05-29 09:55:00,72.18,72.31,72.16,72.23,157366.0,54.2429,54.3406,54.2279,54.2805,157366.0
2019-05-29 10:00:00,72.23,72.23,72.02,72.07,166487.0,54.2805,54.2805,54.1227,54.1603,166487.0
2019-05-29 10:05:00,72.06,72.1,72.0,72.06,114450.0,54.1528,54.1828,54.1077,54.1528,114450.0
2019-05-29 10:10:00,72.06,72.16,72.02,72.16,116133.0,54.1528,54.2279,54.1227,54.2279,116133.0
2019-05-29 10:15:00,72.15,72.22,72.1,72.15,247317.0,54.2204,54.273,54.1828,54.2204,247317.0
2019-05-29 10:20:00,72.15,72.28,72.13,72.27,148667.0,54.2204,54.3181,54.2054,54.3106,148667.0
2019-05-29 10:25:00,72.26,72.4,72.15,72.4,261849.0,54.3031,54.4083,54.2204,54.4083,261849.0
2019-05-29 10:30:00,72.4,72.43,72.28,72.3,128297.0,54.4083,54.4308,54.3181,54.3331,128297.0
2019-05-29 10:35:00,72.3,72.35,72.27,72.28,315924.0,54.3331,54.3707,54.3106,54.3181,315924.0
2019-05-29 10:40:00,72.28,72.28,72.2,72.22,136606.0,54.3181,54.3181,54.258,54.273,136606.0
2019-05-29 10:45:00,72.22,72.22,72.11,72.2,113496.0,54.273,54.273,54.1903,54.258,113496.0
2019-05-29 10:50:00,72.2,72.27,72.13,72.19,91509.0,54.258,54.3106,54.2054,54.2504,91509.0
2019-05-29 10:55:00,72.18,72.28,72.16,72.19,65499.0,54.2429,54.3181,54.2279,54.2504,65499.0
2019-05-29 11:00:00,72.19,72.35,72.13,72.28,155654.0,54.2504,54.3707,54.2054,54.3181,155654.0
2019-05-29 11:05:00,72.28,72.37,72.24,72.28,122012.0,54.3181,54.3857,54.288,54.3181,122012.0
2019-05-29 11:10:00,72.28,72.31,72.15,72.15,65487.0,54.3181,54.3406,54.2204,54.2204,65487.0
2019-05-29 11:15:00,72.15,72.18,72.04,72.09,63937.0,54.2204,54.2429,54.1377,54.1753,63937.0
2019-05-29 11:20:00,72.08,72.1,71.94,71.95,104313.0,54.1678,54.1828,54.0626,54.0701,104313.0
2019-05-29 11:25:00,71.95,71.99,71.91,71.97,81369.0,54.0701,54.1001,54.04,54.0851,81369.0
2019-05-29 11:30:00,71.96,72.06,71.95,72.01,134650.0,54.0776,54.1528,54.0701,54.1152,134650.0
2019-05-29 11:35:00,72.02,72.06,71.87,71.88,83563.0,54.1227,54.1528,54.01,54.0175,83563.0
2019-05-29 11:40:00,71.87,71.88,71.72,71.78,132921.0,54.01,54.0175,53.8972,53.9423,132921.0
2019-05-29 11:45:00,71.78,71.87,71.78,71.83,66809.0,53.9423,54.01,53.9423,53.9799,66809.0
2019-05-29 11:50:00,71.83,71.83,71.69,71.71,82664.0,53.9799,53.9799,53.8747,53.8897,82664.0
2019-05-29 11:55:00,71.71,71.74,71.62,71.67,126630.0,53.8897,53.9123,53.8221,53.8597,126630.0
2019-05-29 12:00:00,71.66,71.75,71.62,71.73,127472.0,53.8522,53.9198,53.8221,53.9048,127472.0
2019-05-29 12:05:00,71.73,71.86,71.68,71.84,76868.0,53.9048,54.0025,53.8672,53.9874,76868.0
2019-05-29 12:10:00,71.83,71.88,71.8,71.85,52656.0,53.9799,54.0175,53.9574,53.9949,52656.0
2019-05-29 12:15:00,71.86,71.98,71.82,71.97,40932.0,54.0025,54.0926,53.9724,54.0851,40932.0
2019-05-29 12:20:00,71.96,71.99,71.89,71.93,86832.0,54.0776,54.1001,54.025,54.0551,86832.0
2019-05-29 12:25:00,71.93,71.95,71.87,71.89,72586.0,54.0551,54.0701,54.01,54.025,72586.0
2019-05-29 12:30:00,71.9,72.0,71.9,71.98,47335.0,54.0325,54.1077,54.0325,54.0926,47335.0
2019-05-29 12:35:00,71.99,72.0,71.92,71.93,49267.0,54.1001,54.1077,54.0475,54.0551,49267.0
2019-05-29 12:40:00,71.93,71.96,71.89,71.96,55390.0,54.0551,54.0776,54.025,54.0776,55390.0
2019-05-29 12:45:00,71.96,72.07,71.95,72.04,75689.0,54.0776,54.1603,54.0701,54.1377,75689.0
2019-05-29 12:50:00,72.03,72.06,71.88,71.89,115497.0,54.1302,54.1528,54.0175,54.025,115497.0
2019-05-29 12:55:00,71.88,71.94,71.84,71.94,102099.0,54.0175,54.0626,53.9874,54.0626,102099.0
2019-05-29 13:00:00,71.93,72.06,71.93,72.04,78339.0,54.0551,54.1528,54.0551,54.1377,78339.0
2019-05-29 13:05:00,72.06,72.25,72.03,72.25,113609.0,54.1528,54.2955,54.1302,54.2955,113609.0
2019-05-29 13:10:00,72.26,72.3,72.13,72.14,73908.0,54.3031,54.3331,54.2054,54.2129,73908.0
2019-05-29 13:15:00,72.13,72.16,72.06,72.07,72465.0,54.2054,54.2279,54.1528,54.1603,72465.0
2019-05-29 13:20:00,72.08,72.08,72.01,72.05,81680.0,54.1678,54.1678,54.1152,54.1452,81680.0
2019-05-29 13:25:00,72.05,72.1,72.02,72.03,81082.0,54.1452,54.1828,54.1227,54.1302,81082.0
2019-05-29 13:30:00,72.03,72.21,72.02,72.17,198199.0,54.1302,54.2655,54.1227,54.2354,198199.0
2019-05-29 13:35:00,72.16,72.29,72.16,72.24,117467.0,54.2279,54.3256,54.2279,54.288,117467.0
2019-05-29 13:40:00,72.24,72.24,72.14,72.17,61672.0,54.288,54.288,54.2129,54.2354,61672.0
2019-05-29 13:45:00,72.17,72.2,72.14,72.17,73801.0,54.2354,54.258,54.2129,54.2354,73801.0
2019-05-29 13:50:00,72.18,72.21,72.08,72.11,84572.0,54.2429,54.2655,54.1678,54.1903,84572.0
2019-05-29 13:55:00,72.11,72.12,72.03,72.07,57678.0,54.1903,54.1978,54.1302,54.1603,57678.0
2019-05-29 14:00:00,72.08,72.12,72.05,72.1,80984.0,54.1678,54.1978,54.1452,54.1828,80984.0
2019-05-29 14:05:00,72.11,72.16,72.06,72.07,64229.0,54.1903,54.2279,54.1528,54.1603,64229.0
2019-05-29 14:10:00,72.06,72.07,71.98,72.02,129859.0,54.1528,54.1603,54.0926,54.1227,129859.0
2019-05-29 14:15:00,72.01,72.03,71.96,72.02,37856.0,54.1152,54.1302,54.0776,54.1227,37856.0
2019-05-29 14:20:00,72.02,72.07,71.99,72.02,62805.0,54.1227,54.1603,54.1001,54.1227,62805.0
2019-05-29 14:25:00,72.01,72.09,71.97,72.08,66761.0,54.1152,54.1753,54.0851,54.1678,66761.0
2019-05-29 14:30:00,72.07,72.07,71.93,71.93,95671.0,54.1603,54.1603,54.0551,54.0551,95671.0
2019-05-29 14:35:00,71.93,71.97,71.87,71.93,167048.0,54.0551,54.0851,54.01,54.0551,167048.0
2019-05-29 14:40:00,71.92,71.92,71.81,71.82,85592.0,54.0475,54.0475,53.9649,53.9724,85592.0
2019-05-29 14:45:00,71.83,71.87,71.79,71.85,57803.0,53.9799,54.01,53.9498,53.9949,57803.0
2019-05-29 14:50:00,71.85,71.86,71.79,71.81,104130.0,53.9949,54.0025,53.9498,53.9649,104130.0
2019-05-29 14:55:00,71.8,71.84,71.78,71.83,92450.0,53.9574,53.9874,53.9423,53.9799,92450.0
2019-05-29 15:00:00,71.83,71.84,71.75,71.78,120129.0,53.9799,53.9874,53.9198,53.9423,120129.0
2019-05-29 15:05:00,71.78,71.82,71.74,71.81,94442.0,53.9423,53.9724,53.9123,53.9649,94442.0
2019-05-29 15:10:00,71.81,71.89,71.77,71.88,105811.0,53.9649,54.025,53.9348,54.0175,105811.0
2019-05-29 15:15:00,71.88,71.91,71.84,71.84,72318.0,54.0175,54.04,53.9874,53.9874,72318.0
2019-05-29 15:20:00,71.84,71.94,71.82,71.91,91899.0,53.9874,54.0626,53.9724,54.04,91899.0
2019-05-29 15:25:00,71.92,71.96,71.89,71.95,102983.0,54.0475,54.0776,54.025,54.0701,102983.0
2019-05-29 15:30:00,71.95,72.06,71.9,72.06,414636.0,54.0701,54.1528,54.0325,54.1528,414636.0
2019-05-29 15:35:00,72.07,72.27,72.07,72.23,268775.0,54.1603,54.3106,54.1603,54.2805,268775.0
2019-05-29 15:40:00,72.24,72.29,72.22,72.25,150047.0,54.288,54.3256,54.273,54.2955,150047.0
2019-05-29 15:45:00,72.25,72.27,72.19,72.23,162464.0,54.2955,54.3106,54.2504,54.2805,162464.0
2019-05-29 15:50:00,72.22,72.23,72.11,72.19,317760.0,54.273,54.2805,54.1903,54.2504,317760.0
2019-05-29 15:55:00,72.19,72.25,72.15,72.16,1045749.0,54.2504,54.2955,54.2204,54.2279,1045749.0
2019-05-30 09:30:00,72.02,72.13,71.93,71.95,167584.0,54.1227,54.2054,54.0551,54.0701,167584.0
2019-05-30 09:35:00,71.93,72.08,71.86,71.9,84019.0,54.0551,54.1678,54.0025,54.0325,84019.0
2019-05-30 09:40:00,71.89,72.04,71.87,71.95,80032.0,54.025,54.1377,54.01,54.0701,80032.0
2019-05-30 09:45:00,71.95,71.96,71.87,71.92,71029.0,54.0701,54.0776,54.01,54.0475,71029.0
2019-05-30 09:50:00,71.92,72.0,71.89,71.97,94427.0,54.0475,54.1077,54.025,54.0851,94427.0
2019-05-30 09:55:00,71.97,72.04,71.96,72.01,101343.0,54.0851,54.1377,54.0776,54.1152,101343.0
2019-05-30 10:00:00,72.02,72.08,71.97,72.03,74079.0,54.1227,54.1678,54.0851,54.1302,74079.0
2019-05-30 10:05:00,72.03,72.04,71.91,71.94,78220.0,54.1302,54.1377,54.04,54.0626,78220.0
2019-05-30 10:10:00,71.94,72.03,71.9,72.02,66206.0,54.0626,54.1302,54.0325,54.1227,66206.0
2019-05-30 10:15:00,72.03,72.03,71.93,71.97,67923.0,54.1302,54.1302,54.0551,54.0851,67923.0
2019-05-30 10:20:00,71.96,71.97,71.89,71.94,77265.0,54.0776,54.0851,54.025,54.0626,77265.0
2019-05-30 10:25:00,71.94,72.02,71.92,72.01,43736.0,54.0626,54.1227,54.0475,54.1152,43736.0
2019-05-30 10:30:00,72.02,72.07,72.0,72.06,67779.0,54.1227,54.1603,54.1077,54.1528,67779.0
2019-05-30 10:35:00,72.05,72.09,71.99,72.0,64119.0,54.1452,54.1753,54.1001,54.1077,64119.0
2019-05-30 10:40:00,72.0,72.0,71.94,71.95,44653.0,54.1077,54.1077,54.0626,54.0701,44653.0
2019-05-30 10:45:00,71.94,71.98,71.92,71.94,44911.0,54.0626,54.0926,54.0475,54.0626,44911.0
2019-05-30 10:50:00,71.94,71.96,71.81,71.83,124137.0,54.0626,54.0776,53.9649,53.9799,124137.0
2019-05-30 10:55:00,71.83,72.0,71.82,71.99,67897.0,53.9799,54.1077,53.9724,54.1001,67897.0
2019-05-30 11:00:00,71.99,71.99,71.71,71.84,157552.0,54.1001,54.1001,53.8897,53.9874,157552.0
2019-05-30 11:05:00,71.84,71.84,71.7,71.77,69295.0,53.9874,53.9874,53.8822,53.9348,69295.0
2019-05-30 11:10:00,71.77,71.95,71.74,71.92,47121.0,53.9348,54.0701,53.9123,54.0475,47121.0
2019-05-30 11:15:00,71.92,71.92,71.74,71.75,62821.0,54.0475,54.0475,53.9123,53.9198,62821.0
2019-05-30 11:20:00,71.75,71.79,71.65,71.66,91735.0,53.9198,53.9498,53.8446,53.8522,91735.0
2019-05-30 11:25:00,71.66,71.7,71.58,71.6,153332.0,53.8522,53.8822,53.792,53.8071,153332.0
2019-05-30 11:30:00,71.61,71.7,71.6,71.67,66539.0,53.8146,53.8822,53.8071,53.8597,66539.0
2019-05-30 11:35:00,71.67,71.77,71.64,71.76,97213.0,53.8597,53.9348,53.8371,53.9273,97213.0
2019-05-30 11:40:00,71.77,71.8,71.68,71.7,61087.0,53.9348,53.9574,53.8672,53.8822,61087.0
2019-05-30 11:45:00,71.7,71.71,71.62,71.65,51584.0,53.8822,53.8897,53.8221,53.8446,51584.0
2019-05-30 11:50:00,71.64,71.66,71.59,71.61,70250.0,53.8371,53.8522,53.7995,53.8146,70250.0
2019-05-30 11:55:00,71.62,71.68,71.58,71.68,44282.0,53.8221,53.8672,53.792,53.8672,44282.0
2019-05-30 12:00:00,71.69,71.71,71.62,71.63,57010.0,53.8747,53.8897,53.8221,53.8296,57010.0
2019-05-30 12:05:00,71.63,71.68,71.55,71.58,98979.0,53.8296,53.8672,53.7695,53.792,98979.0
2019-05-30 12:10:00,71.58,71.64,71.57,71.62,51975.0,53.792,53.8371,53.7845,53.8221,51975.0
2019-05-30 12:15:00,71.62,71.66,71.56,71.57,104928.0,53.8221,53.8522,53.777,53.7845,104928.0
2019-05-30 12:20:00,71.56,71.65,71.55,71.63,74350.0,53.777,53.8446,53.7695,53.8296,74350.0
2019-05-30 12:25:00,71.63,71.65,71.59,71.59,34549.0,53.8296,53.8446,53.7995,53.7995,34549.0
2019-05-30 12:30:00,71.59,71.6,71.53,71.6,45099.0,53.7995,53.8071,53.7545,53.8071,45099.0
2019-05-30 12:35:00,71.59,71.66,71.58,71.6,55494.0,53.7995,53.8522,53.792,53.8071,55494.0
2019-05-30 12:40:00,71.6,71.78,71.58,71.76,125629.0,53.8071,53.9423,53.792,53.9273,125629.0
2019-05-30 12:45:00,71.77,71.84,71.75,71.82,68219.0,53.9348,53.9874,53.9198,53.9724,68219.0
2019-05-30 12:50:00,71.83,71.87,71.81,71.82,27491.0,53.9799,54.01,53.9649,53.9724,27491.0
2019-05-30 12:55:00,71.82,71.88,71.8,71.85,30222.0,53.9724,54.0175,53.9574,53.9949,30222.0
2019-05-30 13:00:00,71.85,71.94,71.85,71.9,46988.0,53.9949,54.0626,53.9949,54.0325,46988.0
2019-05-30 13:05:00,71.9,71.91,71.8,71.83,32562.0,54.0325,54.04,53.9574,53.9799,32562.0
2019-05-30 13:10:00,71.83,71.87,71.79,71.83,28170.0,53.9799,54.01,53.9498,53.9799,28170.0
2019-05-30 13:15:00,71.83,71.83,71.79,71.8,38464.0,53.9799,53.9799,53.9498,53.9574,38464.0
2019-05-30 13:20:00,71.81,71.85,71.76,71.78,47118.0,53.9649,53.9949,53.9273,53.9423,47118.0
2019-05-30 13:25:00,71.79,71.8,71.72,71.79,66133.0,53.9498,53.9574,53.8972,53.9498,66133.0
2019-05-30 13:30:00,71.79,71.8,71.7,71.7,40393.0,53.9498,53.9574,53.8822,53.8822,40393.0
2019-05-30 13:35:00,71.71,71.71,71.62,71.65,52126.0,53.8897,53.8897,53.8221,53.8446,52126.0
2019-05-30 13:40:00,71.65,71.68,71.63,71.63,43302.0,53.8446,53.8672,53.8296,53.8296,43302.0
2019-05-30 13:45:00,71.63,71.65,71.59,71.65,33984.0,53.8296,53.8446,53.7995,53.8446,33984.0
2019-05-30 13:50:00,71.65,71.71,71.65,71.71,75474.0,53.8446,53.8897,53.8446,53.8897,75474.0
2019-05-30 13:55:00,71.72,71.78,71.71,71.76,82240.0,53.8972,53.9423,53.8897,53.9273,82240.0
2019-05-30 14:00:00,71.77,71.84,71.75,71.81,62139.0,53.9348,53.9874,53.9198,53.9649,62139.0
2019-05-30 14:05:00,71.81,71.82,71.76,71.81,65959.0,53.9649,53.9724,53.9273,53.9649,65959.0
2019-05-30 14:10:00,71.81,71.85,71.79,71.8,80195.0,53.9649,53.9949,53.9498,53.9574,80195.0
2019-05-30 14:15:00,71.79,71.79,71.74,71.78,69506.0,53.9498,53.9498,53.9123,53.9423,69506.0
2019-05-30 14:20:00,71.78,71.78,71.7,71.73,84296.0,53.9423,53.9423,53.8822,53.9048,84296.0
2019-05-30 14:25:00,71.73,71.77,71.69,71.75,78036.0,53.9048,53.9348,53.8747,53.9198,78036.0
2019-05-30 14:30:00,71.75,71.8,71.74,71.79,111489.0,53.9198,53.9574,53.9123,53.9498,111489.0
2019-05-30 14:35:00,71.8,71.8,71.66,71.68,280921.0,53.9574,53.9574,53.8522,53.8672,280921.0
2019-05-30 14:40:00,71.69,71.77,71.67,71.68,80348.0,53.8747,53.9348,53.8597,53.8672,80348.0
2019-05-30 14:45:00,71.68,71.86,71.65,71.84,140154.0,53.8672,54.0025,53.8446,53.9874,140154.0
2019-05-30 14:50:00,71.85,71.96,71.84,71.95,99393.0,53.9949,54.0776,53.9874,54.0701,99393.0
2019-05-30 14:55:00,71.94,72.07,71.92,72.05,213605.0,54.0626,54.1603,54.0475,54.1452,213605.0
2019-05-30 15:00:00,72.04,72.05,71.98,72.0,88741.0,54.1377,54.1452,54.0926,54.1077,88741.0
2019-05-30 15:05:00,72.0,72.04,71.86,71.97,167577.0,54.1077,54.1377,54.0025,54.0851,167577.0
2019-05-30 15:10:00,71.97,72.06,71.96,72.06,91734.0,54.0851,54.1528,54.0776,54.1528,91734.0
2019-05-30 15:15:00,72.06,72.09,72.0,72.0,120168.0,54.1528,54.1753,54.1077,54.1077,120168.0
2019-05-30 15:20:00,72.0,72.03,71.97,71.99,99253.0,54.1077,54.1302,54.0851,54.1001,99253.0
2019-05-30 15:25:00,71.98,72.01,71.92,71.95,72376.0,54.0926,54.1152,54.0475,54.0701,72376.0
2019-05-30 15:30:00,71.95,71.96,71.87,71.92,122622.0,54.0701,54.0776,54.01,54.0475,122622.0
2019-05-30 15:35:00,71.93,72.07,71.93,72.01,117169.0,54.0551,54.1603,54.0551,54.1152,117169.0
2019-05-30 15:40:00,72.01,72.03,71.96,72.02,127698.0,54.1152,54.1302,54.0776,54.1227,127698.0
2019-05-30 15:45:00,72.02,72.02,71.95,71.98,120845.0,54.1227,54.1227,54.0701,54.0926,120845.0
2019-05-30 15:50:00,71.99,72.0,71.92,71.92,162762.0,54.1001,54.1077,54.0475,54.0475,162762.0
2019-05-30 15:55:00,71.93,72.01,71.9,71.99,457334.0,54.0551,54.1152,54.0325,54.1001,457334.0
2019-05-31 09:30:00,71.19,71.31,71.05,71.2,351528.0,53.499,53.5891,53.3937,53.5065,351528.0
2019-05-31 09:35:00,71.2,71.4,71.14,71.31,166851.0,53.5065,53.6568,53.4614,53.5891,166851.0
2019-05-31 09:40:00,71.29,71.32,71.15,71.28,122802.0,53.5741,53.5966,53.4689,53.5666,122802.0
2019-05-31 09:45:00,71.27,71.46,71.26,71.41,105852.0,53.5591,53.7019,53.5516,53.6643,105852.0
2019-05-31 09:50:00,71.41,71.46,71.27,71.33,249334.0,53.6643,53.7019,53.5591,53.6042,249334.0
2019-05-31 09:55:00,71.32,71.43,71.25,71.4,151622.0,53.5966,53.6793,53.544,53.6568,151622.0
2019-05-31 10:00:00,71.38,71.5,71.37,71.4,135719.0,53.6417,53.7319,53.6342,53.6568,135719.0
2019-05-31 10:05:00,71.4,71.42,71.3,71.35,175335.0,53.6568,53.6718,53.5816,53.6192,175335.0
2019-05-31 10:10:00,71.35,71.35,71.26,71.31,99953.0,53.6192,53.6192,53.5516,53.5891,99953.0
2019-05-31 10:15:00,71.32,71.47,71.31,71.43,93371.0,53.5966,53.7094,53.5891,53.6793,93371.0
2019-05-31 10:20:00,71.43,71.51,71.42,71.49,193853.0,53.6793,53.7394,53.6718,53.7244,193853.0
2019-05-31 10:25:00,71.48,71.55,71.45,71.47,107015.0,53.7169,53.7695,53.6943,53.7094,107015.0
2019-05-31 10:30:00,71.47,71.52,71.44,71.47,119773.0,53.7094,53.7469,53.6868,53.7094,119773.0
2019-05-31 10:35:00,71.48,71.48,71.38,71.41,83653.0,53.7169,53.7169,53.6417,53.6643,83653.0
2019-05-31 10:40:00,71.42,71.43,71.27,71.28,183829.0,53.6718,53.6793,53.5591,53.5666,183829.0
2019-05-31 10:45:00,71.29,71.37,71.25,71.37,74176.0,53.5741,53.6342,53.544,53.6342,74176.0
2019-05-31 10:50:00,71.37,71.44,71.31,71.36,122255.0,53.6342,53.6868,53.5891,53.6267,122255.0
2019-05-31 10:55:00,71.37,71.37,71.26,71.33,60400.0,53.6342,53.6342,53.5516,53.6042,60400.0
2019-05-31 11:00:00,71.33,71.4,71.26,71.29,71930.0,53.6042,53.6568,53.5516,53.5741,71930.0
2019-05-31 11:05:00,71.29,71.38,71.25,71.34,48343.0,53.5741,53.6417,53.544,53.6117,48343.0
2019-05-31 11:10:00,71.34,71.39,71.3,71.32,47668.0,53.6117,53.6492,53.5816,53.5966,47668.0
2019-05-31 11:15:00,71.33,71.41,71.32,71.36,49479.0,53.6042,53.6643,53.5966,53.6267,49479.0
2019-05-31 11:20:00,71.36,71.48,71.34,71.46,60056.0,53.6267,53.7169,53.6117,53.7019,60056.0
2019-05-31 11:25:00,71.46,71.53,71.4,71.51,62533.0,53.7019,53.7545,53.6568,53.7394,62533.0
2019-05-31 11:30:00,71.51,71.51,71.43,71.44,58985.0,53.7394,53.7394,53.6793,53.6868,58985.0
2019-05-31 11:35:00,71.44,71.47,71.35,71.38,62441.0,53.6868,53.7094,53.6192,53.6417,62441.0
2019-05-31 11:40:00,71.38,71.41,71.35,71.37,42695.0,53.6417,53.6643,53.6192,53.6342,42695.0
2019-05-31 11:45:00,71.38,71.39,71.34,71.35,33764.0,53.6417,53.6492,53.6117,53.6192,33764.0
2019-05-31 11:50:00,71.35,71.38,71.32,71.33,36205.0,53.6192,53.6417,53.5966,53.6042,36205.0
2019-05-31 11:55:00,71.32,71.37,71.31,71.35,66109.0,53.5966,53.6342,53.5891,53.6192,66109.0
2019-05-31 12:00:00,71.34,71.36,71.25,71.27,104624.0,53.6117,53.6267,53.544,53.5591,104624.0
2019-05-31 12:05:00,71.27,71.32,71.26,71.29,30426.0,53.5591,53.5966,53.5516,53.5741,30426.0
2019-05-31 12:10:00,71.29,71.3,71.22,71.25,45628.0,53.5741,53.5816,53.5215,53.544,45628.0
2019-05-31 12:15:00,71.25,71.29,71.23,71.25,30651.0,53.544,53.5741,53.529,53.544,30651.0
2019-05-31 12:20:00,71.25,71.26,71.16,71.17,65723.0,53.544,53.5516,53.4764,53.4839,65723.0
2019-05-31 12:25:00,71.18,71.2,71.14,71.15,43879.0,53.4914,53.5065,53.4614,53.4689,43879.0
2019-05-31 12:30:00,71.15,71.18,71.1,71.17,45985.0,53.4689,53.4914,53.4313,53.4839,45985.0
2019-05-31 12:35:00,71.16,71.19,71.08,71.09,48613.0,53.4764,53.499,53.4163,53.4238,48613.0
2019-05-31 12:40:00,71.09,71.17,71.08,71.16,50086.0,53.4238,53.4839,53.4163,53.4764,50086.0
2019-05-31 12:45:00,71.16,71.2,71.13,71.16,38447.0,53.4764,53.5065,53.4539,53.4764,38447.0
2019-05-31 12:50:00,71.15,71.15,71.11,71.14,34488.0,53.4689,53.4689,53.4388,53.4614,34488.0
2019-05-31 12:55:00,71.13,71.14,71.06,71.09,42355.0,53.4539,53.4614,53.4013,53.4238,42355.0
2019-05-31 13:00:00,71.08,71.12,71.08,71.1,49848.0,53.4163,53.4463,53.4163,53.4313,49848.0
2019-05-31 13:05:00,71.09,71.12,71.06,71.09,57721.0,53.4238,53.4463,53.4013,53.4238,57721.0
2019-05-31 13:10:00,71.09,71.17,71.06,71.08,71219.0,53.4238,53.4839,53.4013,53.4163,71219.0
2019-05-31 13:15:00,71.08,71.11,71.05,71.05,73657.0,53.4163,53.4388,53.3937,53.3937,73657.0
2019-05-31 13:20:00,71.06,71.1,71.04,71.05,63838.0,53.4013,53.4313,53.3862,53.3937,63838.0
2019-05-31 13:25:00,71.04,71.11,71.02,71.08,75984.0,53.3862,53.4388,53.3712,53.4163,75984.0
2019-05-31 13:30:00,71.08,71.12,71.04,71.08,77681.0,53.4163,53.4463,53.3862,53.4163,77681.0
2019-05-31 13:35:00,71.08,71.09,71.03,71.04,63493.0,53.4163,53.4238,53.3787,53.3862,63493.0
2019-05-31 13:40:00,71.03,71.08,71.0,71.01,99219.0,53.3787,53.4163,53.3562,53.3637,99219.0
2019-05-31 13:45:00,71.01,71.08,70.96,71.06,158609.0,53.3637,53.4163,53.3261,53.4013,158609.0
2019-05-31 13:50:00,71.06,71.06,70.98,71.0,110704.0,53.4013,53.4013,53.3411,53.3562,110704.0
2019-05-31 13:55:00,71.01,71.06,71.0,71.03,71270.0,53.3637,53.4013,53.3562,53.3787,71270.0
2019-05-31 14:00:00,71.03,71.04,70.87,70.88,137705.0,53.3787,53.3862,53.2585,53.266,137705.0
2019-05-31 14:05:00,70.88,70.95,70.85,70.92,95357.0,53.266,53.3186,53.2434,53.296,95357.0
2019-05-31 14:10:00,70.92,70.93,70.83,70.85,82534.0,53.296,53.3036,53.2284,53.2434,82534.0
2019-05-31 14:15:00,70.86,70.88,70.79,70.87,116669.0,53.251,53.266,53.1984,53.2585,116669.0
2019-05-31 14:20:00,70.86,70.92,70.83,70.9,80640.0,53.251,53.296,53.2284,53.281,80640.0
2019-05-31 14:25:00,70.89,70.9,70.82,70.85,56061.0,53.2735,53.281,53.2209,53.2434,56061.0
2019-05-31 14:30:00,70.86,70.88,70.81,70.81,89378.0,53.251,53.266,53.2134,53.2134,89378.0
2019-05-31 14:35:00,70.82,70.84,70.78,70.81,79055.0,53.2209,53.2359,53.1908,53.2134,79055.0
2019-05-31 14:40:00,70.81,70.91,70.8,70.89,81431.0,53.2134,53.2885,53.2059,53.2735,81431.0
2019-05-31 14:45:00,70.9,70.98,70.9,70.93,76400.0,53.281,53.3411,53.281,53.3036,76400.0
2019-05-31 14:50:00,70.94,71.03,70.93,70.99,64999.0,53.3111,53.3787,53.3036,53.3487,64999.0
2019-05-31 14:55:00,70.98,71.03,70.96,70.96,79697.0,53.3411,53.3787,53.3261,53.3261,79697.0
2019-05-31 15:00:00,70.96,70.97,70.87,70.89,84419.0,53.3261,53.3336,53.2585,53.2735,84419.0
2019-05-31 15:05:00,70.89,70.89,70.77,70.8,98477.0,53.2735,53.2735,53.1833,53.2059,98477.0
2019-05-31 15:10:00,70.79,70.8,70.73,70.78,137673.0,53.1984,53.2059,53.1533,53.1908,137673.0
2019-05-31 15:15:00,70.78,70.8,70.7,70.74,155845.0,53.1908,53.2059,53.1307,53.1608,155845.0
2019-05-31 15:20:00,70.74,70.78,70.68,70.72,152178.0,53.1608,53.1908,53.1157,53.1457,152178.0
2019-05-31 15:25:00,70.71,70.77,70.64,70.73,165172.0,53.1382,53.1833,53.0856,53.1533,165172.0
2019-05-31 15:30:00,70.73,70.83,70.71,70.78,157411.0,53.1533,53.2284,53.1382,53.1908,157411.0
2019-05-31 15:35:00,70.78,70.79,70.68,70.74,182053.0,53.1908,53.1984,53.1157,53.1608,182053.0
2019-05-31 15:40:00,70.75,70.76,70.7,70.71,150896.0,53.1683,53.1758,53.1307,53.1382,150896.0
2019-05-31 15:45:00,70.72,70.78,70.68,70.77,251791.0,53.1457,53.1908,53.1157,53.1833,251791.0
2019-05-31 15:50:00,70.76,70.78,70.65,70.65,489858.0,53.1758,53.1908,53.0931,53.0931,489858.0
2019-05-31 15:55:00,70.65,70.79,70.63,70.75,1064219.0,53.0931,53.1984,53.0781,53.1683,1064219.0
2019-06-03 09:30:00,71.09,71.34,70.98,71.09,252083.0,53.4238,53.6117,53.3411,53.4238,252083.0
2019-06-03 09:35:00,71.09,71.28,71.06,71.22,132387.0,53.4238,53.5666,53.4013,53.5215,132387.0
2019-06-03 09:40:00,71.21,71.41,71.2,71.26,112846.0,53.514,53.6643,53.5065,53.5516,112846.0
2019-06-03 09:45:00,71.26,71.3,71.05,71.15,99127.0,53.5516,53.5816,53.3937,53.4689,99127.0
2019-06-03 09:50:00,71.16,71.2,71.04,71.06,105927.0,53.4764,53.5065,53.3862,53.4013,105927.0
2019-06-03 09:55:00,71.06,71.24,71.05,71.23,112611.0,53.4013,53.5365,53.3937,53.529,112611.0
2019-06-03 10:00:00,71.22,71.26,71.0,71.09,129758.0,53.5215,53.5516,53.3562,53.4238,129758.0
2019-06-03 10:05:00,71.09,71.14,70.96,71.13,106563.0,53.4238,53.4614,53.3261,53.4539,106563.0
2019-06-03 10:10:00,71.12,71.26,71.04,71.22,56079.0,53.4463,53.5516,53.3862,53.5215,56079.0
2019-06-03 10:15:00,71.22,71.42,71.2,71.41,77499.0,53.5215,53.6718,53.5065,53.6643,77499.0
2019-06-03 10:20:00,71.41,71.47,71.37,71.47,76954.0,53.6643,53.7094,53.6342,53.7094,76954.0
2019-06-03 10:25:00,71.46,71.58,71.46,71.55,78953.0,53.7019,53.792,53.7019,53.7695,78953.0
2019-06-03 10:30:00,71.55,71.6,71.49,71.56,72273.0,53.7695,53.8071,53.7244,53.777,72273.0
2019-06-03 10:35:00,71.55,71.57,71.48,71.56,74066.0,53.7695,53.7845,53.7169,53.777,74066.0
2019-06-03 10:40:00,71.56,71.57,71.46,71.53,85952.0,53.777,53.7845,53.7019,53.7545,85952.0
2019-06-03 10:45:00,71.53,71.58,71.5,71.54,120623.0,53.7545,53.792,53.7319,53.762,120623.0
2019-06-03 10:50:00,71.53,71.57,71.52,71.56,66046.0,53.7545,53.7845,53.7469,53.777,66046.0
2019-06-03 10:55:00,71.55,71.64,71.53,71.62,83170.0,53.7695,53.8371,53.7545,53.8221,83170.0
2019-06-03 11:00:00,71.61,71.66,71.53,71.66,94006.0,53.8146,53.8522,53.7545,53.8522,94006.0
2019-06-03 11:05:00,71.66,71.67,71.51,71.52,55949.0,53.8522,53.8597,53.7394,53.7469,55949.0
2019-06-03 11:10:00,71.51,71.52,71.41,71.42,93007.0,53.7394,53.7469,53.6643,53.6718,93007.0
2019-06-03 11:15:00,71.42,71.49,71.33,71.35,158078.0,53.6718,53.7244,53.6042,53.6192,158078.0
2019-06-03 11:20:00,71.34,71.43,71.31,71.4,118497.0,53.6117,53.6793,53.5891,53.6568,118497.0
2019-06-03 11:25:00,71.38,71.48,71.38,71.43,49668.0,53.6417,53.7169,53.6417,53.6793,49668.0
2019-06-03 11:30:00,71.43,71.53,71.43,71.45,36900.0,53.6793,53.7545,53.6793,53.6943,36900.0
2019-06-03 11:35:00,71.46,71.48,71.39,71.47,58529.0,53.7019,53.7169,53.6492,53.7094,58529.0
2019-06-03 11:40:00,71.47,71.53,71.39,71.52,49103.0,53.7094,53.7545,53.6492,53.7469,49103.0
2019-06-03 11:45:00,71.52,71.53,71.41,71.44,39821.0,53.7469,53.7545,53.6643,53.6868,39821.0
2019-06-03 11:50:00,71.45,71.45,71.28,71.33,119191.0,53.6943,53.6943,53.5666,53.6042,119191.0
2019-06-03 11:55:00,71.32,71.32,71.24,71.26,71275.0,53.5966,53.5966,53.5365,53.5516,71275.0
2019-06-03 12:00:00,71.24,71.27,71.19,71.21,62163.0,53.5365,53.5591,53.499,53.514,62163.0
2019-06-03 12:05:00,71.21,71.22,71.14,71.21,94942.0,53.514,53.5215,53.4614,53.514,94942.0
2019-06-03 12:10:00,71.21,71.22,71.11,71.14,41178.0,53.514,53.5215,53.4388,53.4614,41178.0
2019-06-03 12:15:00,71.13,71.22,71.11,71.21,44044.0,53.4539,53.5215,53.4388,53.514,44044.0
2019-06-03 12:20:00,71.2,71.22,71.16,71.21,55908.0,53.5065,53.5215,53.4764,53.514,55908.0
2019-06-03 12:25:00,71.22,71.28,71.21,71.23,85881.0,53.5215,53.5666,53.514,53.529,85881.0
2019-06-03 12:30:00,71.23,71.3,71.18,71.19,39694.0,53.529,53.5816,53.4914,53.499,39694.0
2019-06-03 12:35:00,71.21,71.39,71.21,71.38,65239.0,53.514,53.6492,53.514,53.6417,65239.0
2019-06-03 12:40:00,71.37,71.42,71.34,71.39,54163.0,53.6342,53.6718,53.6117,53.6492,54163.0
2019-06-03 12:45:00,71.38,71.44,71.34,71.43,68687.0,53.6417,53.6868,53.6117,53.6793,68687.0
2019-06-03 12:50:00,71.44,71.44,71.35,71.39,43157.0,53.6868,53.6868,53.6192,53.6492,43157.0
2019-06-03 12:55:00,71.39,71.46,71.39,71.42,86619.0,53.6492,53.7019,53.6492,53.6718,86619.0
2019-06-03 13:00:00,71.42,71.44,71.31,71.39,64582.0,53.6718,53.6868,53.5891,53.6492,64582.0
2019-06-03 13:05:00,71.39,71.49,71.36,71.49,51881.0,53.6492,53.7244,53.6267,53.7244,51881.0
2019-06-03 13:10:00,71.49,71.54,71.46,71.53,55411.0,53.7244,53.762,53.7019,53.7545,55411.0
2019-06-03 13:15:00,71.53,71.59,71.51,71.55,47030.0,53.7545,53.7995,53.7394,53.7695,47030.0
2019-06-03 13:20:00,71.56,71.57,71.49,71.55,66796.0,53.777,53.7845,53.7244,53.7695,66796.0
2019-06-03 13:25:00,71.56,71.94,71.56,71.72,207010.0,53.777,54.0626,53.777,53.8972,207010.0
2019-06-03 13:30:00,71.71,71.73,71.52,71.58,122456.0,53.8897,53.9048,53.7469,53.792,122456.0
2019-06-03 13:35:00,71.57,71.62,71.49,71.49,51820.0,53.7845,53.8221,53.7244,53.7244,51820.0
2019-06-03 13:40:00,71.48,71.62,71.47,71.6,64973.0,53.7169,53.8221,53.7094,53.8071,64973.0
2019-06-03 13:45:00,71.59,71.69,71.58,71.63,48203.0,53.7995,53.8747,53.792,53.8296,48203.0
2019-06-03 13:50:00,71.63,71.69,71.6,71.61,55383.0,53.8296,53.8747,53.8071,53.8146,55383.0
2019-06-03 13:55:00,71.62,71.81,71.6,71.78,63058.0,53.8221,53.9649,53.8071,53.9423,63058.0
2019-06-03 14:00:00,71.78,71.89,71.7,71.83,96142.0,53.9423,54.025,53.8822,53.9799,96142.0
2019-06-03 14:05:00,71.83,71.96,71.8,71.96,42169.0,53.9799,54.0776,53.9574,54.0776,42169.0
2019-06-03 14:10:00,71.96,71.96,71.88,71.92,61916.0,54.0776,54.0776,54.0175,54.0475,61916.0
2019-06-03 14:15:00,71.91,71.91,71.78,71.84,45987.0,54.04,54.04,53.9423,53.9874,45987.0
2019-06-03 14:20:00,71.83,71.93,71.82,71.86,62413.0,53.9799,54.0551,53.9724,54.0025,62413.0
2019-06-03 14:25:00,71.86,71.9,71.81,71.84,108082.0,54.0025,54.0325,53.9649,53.9874,108082.0
2019-06-03 14:30:00,71.84,71.92,71.72,71.74,75892.0,53.9874,54.0475,53.8972,53.9123,75892.0
2019-06-03 14:35:00,71.73,71.77,71.69,71.69,50153.0,53.9048,53.9348,53.8747,53.8747,50153.0
2019-06-03 14:40:00,71.69,71.71,71.58,71.63,57577.0,53.8747,53.8897,53.792,53.8296,57577.0
2019-06-03 14:45:00,71.63,71.68,71.56,71.57,37364.0,53.8296,53.8672,53.777,53.7845,37364.0
2019-06-03 14:50:00,71.57,71.61,71.47,71.49,83700.0,53.7845,53.8146,53.7094,53.7244,83700.0
2019-06-03 14:55:00,71.5,71.51,71.43,71.5,60590.0,53.7319,53.7394,53.6793,53.7319,60590.0
2019-06-03 15:00:00,71.51,71.51,71.38,71.4,75104.0,53.7394,53.7394,53.6417,53.6568,75104.0
2019-06-03 15:05:00,71.4,71.47,71.39,71.45,58949.0,53.6568,53.7094,53.6492,53.6943,58949.0
2019-06-03 15:10:00,71.44,71.58,71.41,71.56,77799.0,53.6868,53.792,53.6643,53.777,77799.0
2019-06-03 15:15:00,71.56,71.59,71.5,71.56,46102.0,53.777,53.7995,53.7319,53.777,46102.0
2019-06-03 15:20:00,71.56,71.72,71.54,71.62,92722.0,53.777,53.8972,53.762,53.8221,92722.0
2019-06-03 15:25:00,71.61,71.65,71.5,71.57,129611.0,53.8146,53.8446,53.7319,53.7845,129611.0
2019-06-03 15:30:00,71.56,71.57,71.43,71.5,156078.0,53.777,53.7845,53.6793,53.7319,156078.0
2019-06-03 15:35:00,71.5,71.56,71.46,71.51,109487.0,53.7319,53.777,53.7019,53.7394,109487.0
2019-06-03 15:40:00,71.52,71.59,71.47,71.55,178642.0,53.7469,53.7995,53.7094,53.7695,178642.0
2019-06-03 15:45:00,71.55,71.63,71.5,71.55,262887.0,53.7695,53.8296,53.7319,53.7695,262887.0
2019-06-03 15:50:00,71.55,71.7,71.54,71.62,323151.0,53.7695,53.8822,53.762,53.8221,323151.0
2019-06-03 15:55:00,71.62,72.01,71.62,71.87,1205170.0,53.8221,54.1152,53.8221,54.01,1205170.0
2019-06-04 09:30:00,72.45,72.56,72.17,72.56,224299.0,54.4458,54.5285,54.2354,54.5285,224299.0
2019-06-04 09:35:00,72.55,72.64,72.42,72.48,131813.0,54.521,54.5886,54.4233,54.4684,131813.0
2019-06-04 09:40:00,72.47,72.53,72.42,72.46,89264.0,54.4609,54.506,54.4233,54.4533,89264.0
2019-06-04 09:45:00,72.47,72.55,72.41,72.48,128940.0,54.4609,54.521,54.4158,54.4684,128940.0
2019-06-04 09:50:00,72.48,72.56,72.37,72.4,152194.0,54.4684,54.5285,54.3857,54.4083,152194.0
2019-06-04 09:55:00,72.41,72.61,72.4,72.51,125216.0,54.4158,54.5661,54.4083,54.4909,125216.0
2019-06-04 10:00:00,72.51,72.6,72.43,72.53,141280.0,54.4909,54.5586,54.4308,54.506,141280.0
2019-06-04 10:05:00,72.53,72.61,72.49,72.58,82539.0,54.506,54.5661,54.4759,54.5435,82539.0
2019-06-04 10:10:00,72.58,72.71,72.56,72.71,112523.0,54.5435,54.6412,54.5285,54.6412,112523.0
2019-06-04 10:15:00,72.71,72.78,72.67,72.72,124900.0,54.6412,54.6938,54.6112,54.6487,124900.0
2019-06-04 10:20:00,72.72,72.77,72.65,72.75,126160.0,54.6487,54.6863,54.5961,54.6713,126160.0
2019-06-04 10:25:00,72.75,72.95,72.7,72.84,199926.0,54.6713,54.8216,54.6337,54.7389,199926.0
2019-06-04 10:30:00,72.83,72.96,72.83,72.88,110287.0,54.7314,54.8291,54.7314,54.769,110287.0
2019-06-04 10:35:00,72.89,72.91,72.81,72.81,79788.0,54.7765,54.7915,54.7164,54.7164,79788.0
2019-06-04 10:40:00,72.81,72.92,72.81,72.89,77228.0,54.7164,54.799,54.7164,54.7765,77228.0
2019-06-04 10:45:00,72.89,72.91,72.82,72.9,125227.0,54.7765,54.7915,54.7239,54.784,125227.0
2019-06-04 10:50:00,72.91,72.98,72.88,72.94,122484.0,54.7915,54.8441,54.769,54.8141,122484.0
2019-06-04 10:55:00,72.94,73.08,72.94,73.05,109270.0,54.8141,54.9193,54.8141,54.8967,109270.0
2019-06-04 11:00:00,73.05,73.12,72.99,73.12,104592.0,54.8967,54.9493,54.8516,54.9493,104592.0
2019-06-04 11:05:00,73.13,73.17,73.05,73.11,122369.0,54.9569,54.9869,54.8967,54.9418,122369.0
2019-06-04 11:10:00,73.1,73.15,73.06,73.14,67519.0,54.9343,54.9719,54.9042,54.9644,67519.0
2019-06-04 11:15:00,73.14,73.16,72.97,72.99,77760.0,54.9644,54.9794,54.8366,54.8516,77760.0
2019-06-04 11:20:00,72.98,73.12,72.97,73.11,90211.0,54.8441,54.9493,54.8366,54.9418,90211.0
2019-06-04 11:25:00,73.12,73.22,73.05,73.15,127774.0,54.9493,55.0245,54.8967,54.9719,127774.0
2019-06-04 11:30:00,73.15,73.2,73.07,73.16,100251.0,54.9719,55.0095,54.9118,54.9794,100251.0
2019-06-04 11:35:00,73.17,73.2,73.13,73.16,57348.0,54.9869,55.0095,54.9569,54.9794,57348.0
2019-06-04 11:40:00,73.16,73.17,73.09,73.16,44242.0,54.9794,54.9869,54.9268,54.9794,44242.0
2019-06-04 11:45:00,73.16,73.19,73.08,73.11,110888.0,54.9794,55.0019,54.9193,54.9418,110888.0
2019-06-04 11:50:00,73.11,73.24,73.09,73.2,85565.0,54.9418,55.0395,54.9268,55.0095,85565.0
2019-06-04 11:55:00,73.21,73.25,73.19,73.21,65637.0,55.017,55.047,55.0019,55.017,65637.0
2019-06-04 12:00:00,73.21,73.23,73.11,73.15,59970.0,55.017,55.032,54.9418,54.9719,59970.0
2019-06-04 12:05:00,73.14,73.19,73.09,73.19,54449.0,54.9644,55.0019,54.9268,55.0019,54449.0
2019-06-04 12:10:00,73.19,73.2,73.11,73.2,34743.0,55.0019,55.0095,54.9418,55.0095,34743.0
2019-06-04 12:15:00,73.2,73.22,73.16,73.22,36766.0,55.0095,55.0245,54.9794,55.0245,36766.0
2019-06-04 12:20:00,73.22,73.23,73.13,73.14,34906.0,55.0245,55.032,54.9569,54.9644,34906.0
2019-06-04 12:25:00,73.14,73.16,73.11,73.16,52744.0,54.9644,54.9794,54.9418,54.9794,52744.0
2019-06-04 12:30:00,73.16,73.23,73.07,73.09,111067.0,54.9794,55.032,54.9118,54.9268,111067.0
2019-06-04 12:35:00,73.1,73.16,73.05,73.16,54269.0,54.9343,54.9794,54.8967,54.9794,54269.0
2019-06-04 12:40:00,73.16,73.25,73.14,73.24,44715.0,54.9794,55.047,54.9644,55.0395,44715.0
2019-06-04 12:45:00,73.25,73.32,73.22,73.27,58971.0,55.047,55.0996,55.0245,55.0621,58971.0
2019-06-04 12:50:00,73.28,73.34,73.27,73.31,54263.0,55.0696,55.1147,55.0621,55.0921,54263.0
2019-06-04 12:55:00,73.32,73.37,73.27,73.3,58344.0,55.0996,55.1372,55.0621,55.0846,58344.0
2019-06-04 13:00:00,73.29,73.34,73.24,73.26,58446.0,55.0771,55.1147,55.0395,55.0545,58446.0
2019-06-04 13:05:00,73.27,73.28,73.21,73.23,30904.0,55.0621,55.0696,55.017,55.032,30904.0
2019-06-04 13:10:00,73.23,73.25,73.2,73.23,34183.0,55.032,55.047,55.0095,55.032,34183.0
2019-06-04 13:15:00,73.22,73.22,73.12,73.15,72998.0,55.0245,55.0245,54.9493,54.9719,72998.0
2019-06-04 13:20:00,73.15,73.22,73.11,73.2,65022.0,54.9719,55.0245,54.9418,55.0095,65022.0
2019-06-04 13:25:00,73.19,73.28,73.18,73.26,76242.0,55.0019,55.0696,54.9944,55.0545,76242.0
2019-06-04 13:30:00,73.26,73.3,73.24,73.29,44072.0,55.0545,55.0846,55.0395,55.0771,44072.0
2019-06-04 13:35:00,73.28,73.3,73.17,73.19,63836.0,55.0696,55.0846,54.9869,55.0019,63836.0
2019-06-04 13:40:00,73.19,73.26,73.19,73.19,47084.0,55.0019,55.0545,55.0019,55.0019,47084.0
2019-06-04 13:45:00,73.19,73.25,73.19,73.23,58680.0,55.0019,55.047,55.0019,55.032,58680.0
2019-06-04 13:50:00,73.23,73.27,73.22,73.26,55510.0,55.032,55.0621,55.0245,55.0545,55510.0
2019-06-04 13:55:00,73.25,73.34,73.22,73.33,65232.0,55.047,55.1147,55.0245,55.1071,65232.0
2019-06-04 14:00:00,73.34,73.34,73.25,73.3,81147.0,55.1147,55.1147,55.047,55.0846,81147.0
2019-06-04 14:05:00,73.3,73.33,73.26,73.31,54443.0,55.0846,55.1071,55.0545,55.0921,54443.0
2019-06-04 14:10:00,73.32,73.33,73.24,73.27,55219.0,55.0996,55.1071,55.0395,55.0621,55219.0
2019-06-04 14:15:00,73.27,73.31,73.25,73.28,59015.0,55.0621,55.0921,55.047,55.0696,59015.0
2019-06-04 14:20:00,73.29,73.3,73.25,73.28,56265.0,55.0771,55.0846,55.047,55.0696,56265.0
2019-06-04 14:25:00,73.29,73.33,73.24,73.3,81747.0,55.0771,55.1071,55.0395,55.0846,81747.0
2019-06-04 14:30:00,73.3,73.34,73.27,73.31,66771.0,55.0846,55.1147,55.0621,55.0921,66771.0
2019-06-04 14:35:00,73.32,73.33,73.26,73.3,53478.0,55.0996,55.1071,55.0545,55.0846,53478.0
2019-06-04 14:40:00,73.3,73.39,73.29,73.35,48307.0,55.0846,55.1522,55.0771,55.1222,48307.0
2019-06-04 14:45:00,73.35,73.37,73.31,73.33,56134.0,55.1222,55.1372,55.0921,55.1071,56134.0
2019-06-04 14:50:00,73.33,73.36,73.27,73.32,89097.0,55.1071,55.1297,55.0621,55.0996,89097.0
2019-06-04 14:55:00,73.32,73.33,73.26,73.29,83084.0,55.0996,55.1071,55.0545,55.0771,83084.0
2019-06-04 15:00:00,73.28,73.32,73.28,73.3,51897.0,55.0696,55.0996,55.0696,55.0846,51897.0
2019-06-04 15:05:00,73.3,73.4,73.3,73.4,72506.0,55.0846,55.1598,55.0846,55.1598,72506.0
2019-06-04 15:10:00,73.39,73.45,73.36,73.37,96645.0,55.1522,55.1973,55.1297,55.1372,96645.0
2019-06-04 15:15:00,73.37,73.47,73.36,73.43,78265.0,55.1372,55.2124,55.1297,55.1823,78265.0
2019-06-04 15:20:00,73.43,73.43,73.36,73.4,60566.0,55.1823,55.1823,55.1297,55.1598,60566.0
2019-06-04 15:25:00,73.4,73.42,73.33,73.39,72760.0,55.1598,55.1748,55.1071,55.1522,72760.0
2019-06-04 15:30:00,73.4,73.4,73.29,73.33,109267.0,55.1598,55.1598,55.0771,55.1071,109267.0
2019-06-04 15:35:00,73.33,73.4,73.32,73.4,132602.0,55.1071,55.1598,55.0996,55.1598,132602.0
2019-06-04 15:40:00,73.4,73.42,73.33,73.39,154610.0,55.1598,55.1748,55.1071,55.1522,154610.0
2019-06-04 15:45:00,73.38,73.44,73.36,73.42,168056.0,55.1447,55.1898,55.1297,55.1748,168056.0
2019-06-04 15:50:00,73.43,73.63,73.43,73.63,439151.0,55.1823,55.3326,55.1823,55.3326,439151.0
2019-06-04 15:55:00,73.63,73.66,73.55,73.59,733274.0,55.3326,55.3551,55.2725,55.3025,733274.0
2019-06-05 09:30:00,73.64,73.64,73.31,73.37,278851.0,55.3401,55.3401,55.0921,55.1372,278851.0
2019-06-05 09:35:00,73.36,73.42,73.22,73.25,81548.0,55.1297,55.1748,55.0245,55.047,81548.0
2019-06-05 09:40:00,73.24,73.24,72.92,72.98,112919.0,55.0395,55.0395,54.799,54.8441,112919.0
2019-06-05 09:45:00,72.98,73.06,72.89,73.02,116228.0,54.8441,54.9042,54.7765,54.8742,116228.0
2019-06-05 09:50:00,73.0,73.19,72.95,73.19,118321.0,54.8592,55.0019,54.8216,55.0019,118321.0
2019-06-05 09:55:00,73.19,73.21,72.95,72.95,103855.0,55.0019,55.017,54.8216,54.8216,103855.0
2019-06-05 10:00:00,72.97,73.11,72.92,72.94,120517.0,54.8366,54.9418,54.799,54.8141,120517.0
2019-06-05 10:05:00,72.95,73.01,72.8,72.96,196555.0,54.8216,54.8667,54.7089,54.8291,196555.0
2019-06-05 10:10:00,72.95,72.97,72.84,72.92,107339.0,54.8216,54.8366,54.7389,54.799,107339.0
2019-06-05 10:15:00,72.91,73.0,72.82,72.94,136922.0,54.7915,54.8592,54.7239,54.8141,136922.0
2019-06-05 10:20:00,72.93,73.04,72.89,73.01,112813.0,54.8066,54.8892,54.7765,54.8667,112813.0
2019-06-05 10:25:00,73.01,73.1,72.98,73.09,48902.0,54.8667,54.9343,54.8441,54.9268,48902.0
2019-06-05 10:30:00,73.09,73.09,72.64,72.78,177567.0,54.9268,54.9268,54.5886,54.6938,177567.0
2019-06-05 10:35:00,72.78,72.85,72.72,72.83,86332.0,54.6938,54.7464,54.6487,54.7314,86332.0
2019-06-05 10:40:00,72.83,72.87,72.76,72.78,75590.0,54.7314,54.7615,54.6788,54.6938,75590.0
2019-06-05 10:45:00,72.77,72.8,72.59,72.64,101909.0,54.6863,54.7089,54.551,54.5886,101909.0
2019-06-05 10:50:00,72.65,72.73,72.58,72.7,126750.0,54.5961,54.6563,54.5435,54.6337,126750.0
2019-06-05 10:55:00,72.71,72.72,72.64,72.71,91410.0,54.6412,54.6487,54.5886,54.6412,91410.0
2019-06-05 11:00:00,72.72,72.8,72.65,72.77,107476.0,54.6487,54.7089,54.5961,54.6863,107476.0
2019-06-05 11:05:00,72.76,72.83,72.73,72.8,87390.0,54.6788,54.7314,54.6563,54.7089,87390.0
2019-06-05 11:10:00,72.8,72.88,72.75,72.84,68014.0,54.7089,54.769,54.6713,54.7389,68014.0
2019-06-05 11:15:00,72.84,72.88,72.78,72.86,55555.0,54.7389,54.769,54.6938,54.7539,55555.0
2019-06-05 11:20:00,72.87,72.93,72.8,72.91,74610.0,54.7615,54.8066,54.7089,54.7915,74610.0
2019-06-05 11:25:00,72.9,72.97,72.86,72.92,70301.0,54.784,54.8366,54.7539,54.799,70301.0
2019-06-05 11:30:00,72.92,72.99,72.9,72.9,78972.0,54.799,54.8516,54.784,54.784,78972.0
2019-06-05 11:35:00,72.9,72.95,72.87,72.88,83804.0,54.784,54.8216,54.7615,54.769,83804.0
2019-06-05 11:40:00,72.87,72.87,72.77,72.81,63153.0,54.7615,54.7615,54.6863,54.7164,63153.0
2019-06-05 11:45:00,72.81,72.85,72.74,72.75,98676.0,54.7164,54.7464,54.6638,54.6713,98676.0
2019-06-05 11:50:00,72.74,72.83,72.71,72.76,92164.0,54.6638,54.7314,54.6412,54.6788,92164.0
2019-06-05 11:55:00,72.77,72.85,72.76,72.82,50418.0,54.6863,54.7464,54.6788,54.7239,50418.0
2019-06-05 12:00:00,72.82,72.84,72.76,72.81,72650.0,54.7239,54.7389,54.6788,54.7164,72650.0
2019-06-05 12:05:00,72.82,72.85,72.8,72.83,59541.0,54.7239,54.7464,54.7089,54.7314,59541.0
2019-06-05 12:10:00,72.83,72.85,72.79,72.84,71822.0,54.7314,54.7464,54.7013,54.7389,71822.0
2019-06-05 12:15:00,72.85,72.89,72.82,72.82,56034.0,54.7464,54.7765,54.7239,54.7239,56034.0
2019-06-05 12:20:00,72.83,72.95,72.83,72.92,139900.0,54.7314,54.8216,54.7314,54.799,139900.0
2019-06-05 12:25:00,72.92,73.04,72.92,73.03,71535.0,54.799,54.8892,54.799,54.8817,71535.0
2019-06-05 12:30:00,73.02,73.02,72.93,72.98,94327.0,54.8742,54.8742,54.8066,54.8441,94327.0
2019-06-05 12:35:00,72.97,73.09,72.97,73.07,92406.0,54.8366,54.9268,54.8366,54.9118,92406.0
2019-06-05 12:40:00,73.06,73.15,73.06,73.12,58380.0,54.9042,54.9719,54.9042,54.9493,58380.0
2019-06-05 12:45:00,73.12,73.17,73.1,73.14,33612.0,54.9493,54.9869,54.9343,54.9644,33612.0
2019-06-05 12:50:00,73.13,73.18,73.09,73.13,46992.0,54.9569,54.9944,54.9268,54.9569,46992.0
2019-06-05 12:55:00,73.14,73.17,73.08,73.09,83685.0,54.9644,54.9869,54.9193,54.9268,83685.0
2019-06-05 13:00:00,73.1,73.21,73.1,73.21,86506.0,54.9343,55.017,54.9343,55.017,86506.0
2019-06-05 13:05:00,73.2,73.25,73.16,73.17,52251.0,55.0095,55.047,54.9794,54.9869,52251.0
2019-06-05 13:10:00,73.17,73.22,73.12,73.15,67169.0,54.9869,55.0245,54.9493,54.9719,67169.0
2019-06-05 13:15:00,73.15,73.2,73.14,73.17,43921.0,54.9719,55.0095,54.9644,54.9869,43921.0
2019-06-05 13:20:00,73.18,73.24,73.18,73.22,44503.0,54.9944,55.0395,54.9944,55.0245,44503.0
2019-06-05 13:25:00,73.23,73.24,73.14,73.2,52439.0,55.032,55.0395,54.9644,55.0095,52439.0
2019-06-05 13:30:00,73.21,73.24,73.15,73.2,51415.0,55.017,55.0395,54.9719,55.0095,51415.0
2019-06-05 13:35:00,73.2,73.28,73.19,73.26,62301.0,55.0095,55.0696,55.0019,55.0545,62301.0
2019-06-05 13:40:00,73.26,73.28,73.23,73.26,34247.0,55.0545,55.0696,55.032,55.0545,34247.0
2019-06-05 13:45:00,73.26,73.27,73.23,73.23,34385.0,55.0545,55.0621,55.032,55.032,34385.0
2019-06-05 13:50:00,73.22,73.22,73.1,73.11,34516.0,55.0245,55.0245,54.9343,54.9418,34516.0
2019-06-05 13:55:00,73.1,73.17,73.07,73.17,43904.0,54.9343,54.9869,54.9118,54.9869,43904.0
2019-06-05 14:00:00,73.17,73.17,73.12,73.15,56976.0,54.9869,54.9869,54.9493,54.9719,56976.0
2019-06-05 14:05:00,73.15,73.17,73.13,73.15,70112.0,54.9719,54.9869,54.9569,54.9719,70112.0
2019-06-05 14:10:00,73.14,73.26,73.14,73.21,63723.0,54.9644,55.0545,54.9644,55.017,63723.0
2019-06-05 14:15:00,73.21,73.22,73.15,73.17,50974.0,55.017,55.0245,54.9719,54.9869,50974.0
2019-06-05 14:20:00,73.17,73.18,73.12,73.14,62342.0,54.9869,54.9944,54.9493,54.9644,62342.0
2019-06-05 14:25:00,73.14,73.14,73.01,73.02,79384.0,54.9644,54.9644,54.8667,54.8742,79384.0
2019-06-05 14:30:00,73.02,73.07,73.0,73.0,60132.0,54.8742,54.9118,54.8592,54.8592,60132.0
2019-06-05 14:35:00,73.0,73.03,72.94,72.95,64154.0,54.8592,54.8817,54.8141,54.8216,64154.0
2019-06-05 14:40:00,72.96,72.98,72.92,72.96,57863.0,54.8291,54.8441,54.799,54.8291,57863.0
2019-06-05 14:45:00,72.95,72.96,72.86,72.87,63700.0,54.8216,54.8291,54.7539,54.7615,63700.0
2019-06-05 14:50:00,72.87,72.88,72.81,72.85,118074.0,54.7615,54.769,54.7164,54.7464,118074.0
2019-06-05 14:55:00,72.86,72.86,72.81,72.81,70433.0,54.7539,54.7539,54.7164,54.7164,70433.0
2019-06-05 15:00:00,72.82,72.88,72.8,72.86,133508.0,54.7239,54.769,54.7089,54.7539,133508.0
2019-06-05 15:05:00,72.86,72.91,72.84,72.85,87118.0,54.7539,54.7915,54.7389,54.7464,87118.0
2019-06-05 15:10:00,72.84,72.87,72.84,72.87,51245.0,54.7389,54.7615,54.7389,54.7615,51245.0
2019-06-05 15:15:00,72.87,72.9,72.85,72.89,71730.0,54.7615,54.784,54.7464,54.7765,71730.0
2019-06-05 15:20:00,72.89,72.98,72.87,72.96,176573.0,54.7765,54.8441,54.7615,54.8291,176573.0
2019-06-05 15:25:00,72.96,72.96,72.82,72.83,158082.0,54.8291,54.8291,54.7239,54.7314,158082.0
2019-06-05 15:30:00,72.83,72.88,72.74,72.76,179021.0,54.7314,54.769,54.6638,54.6788,179021.0
2019-06-05 15:35:00,72.76,72.8,72.67,72.78,144807.0,54.6788,54.7089,54.6112,54.6938,144807.0
2019-06-05 15:40:00,72.78,72.83,72.72,72.83,137202.0,54.6938,54.7314,54.6487,54.7314,137202.0
2019-06-05 15:45:00,72.82,72.85,72.77,72.78,162294.0,54.7239,54.7464,54.6863,54.6938,162294.0
2019-06-05 15:50:00,72.78,72.95,72.78,72.94,326981.0,54.6938,54.8216,54.6938,54.8141,326981.0
2019-06-05 15:55:00,72.95,72.97,72.86,72.97,753181.0,54.8216,54.8366,54.7539,54.8366,753181.0
2019-06-06 09:30:00,73.71,74.16,73.59,74.15,501799.0,55.3927,55.7309,55.3025,55.7234,501799.0
2019-06-06 09:35:00,74.17,74.46,74.15,74.45,356821.0,55.7384,55.9563,55.7234,55.9488,356821.0
2019-06-06 09:40:00,74.45,74.55,74.31,74.32,238659.0,55.9488,56.024,55.8436,55.8511,238659.0
2019-06-06 09:45:00,74.31,74.33,74.07,74.15,204879.0,55.8436,55.8586,55.6633,55.7234,204879.0
2019-06-06 09:50:00,74.17,74.22,74.08,74.12,136496.0,55.7384,55.776,55.6708,55.7008,136496.0
2019-06-06 09:55:00,74.13,74.15,73.96,73.97,125713.0,55.7083,55.7234,55.5806,55.5881,125713.0
2019-06-06 10:00:00,73.97,74.11,73.95,74.09,98028.0,55.5881,55.6933,55.5731,55.6783,98028.0
2019-06-06 10:05:00,74.09,74.19,74.04,74.14,92178.0,55.6783,55.7534,55.6407,55.7159,92178.0
2019-06-06 10:10:00,74.15,74.22,74.05,74.1,84690.0,55.7234,55.776,55.6482,55.6858,84690.0
2019-06-06 10:15:00,74.09,74.11,73.96,74.06,74977.0,55.6783,55.6933,55.5806,55.6557,74977.0
2019-06-06 10:20:00,74.06,74.12,74.0,74.07,84493.0,55.6557,55.7008,55.6107,55.6633,84493.0
2019-06-06 10:25:00,74.07,74.08,73.97,74.02,79936.0,55.6633,55.6708,55.5881,55.6257,79936.0
2019-06-06 10:30:00,74.02,74.05,73.9,74.01,124889.0,55.6257,55.6482,55.5355,55.6182,124889.0
2019-06-06 10:35:00,74.02,74.08,74.0,74.06,164975.0,55.6257,55.6708,55.6107,55.6557,164975.0
2019-06-06 10:40:00,74.06,74.14,74.04,74.14,139508.0,55.6557,55.7159,55.6407,55.7159,139508.0
2019-06-06 10:45:00,74.13,74.16,73.96,74.01,137122.0,55.7083,55.7309,55.5806,55.6182,137122.0
2019-06-06 10:50:00,74.01,74.08,73.98,74.03,91007.0,55.6182,55.6708,55.5956,55.6332,91007.0
2019-06-06 10:55:00,74.03,74.03,73.91,73.97,61893.0,55.6332,55.6332,55.543,55.5881,61893.0
2019-06-06 11:00:00,73.97,74.0,73.94,73.94,53705.0,55.5881,55.6107,55.5656,55.5656,53705.0
2019-06-06 11:05:00,73.94,74.1,73.89,74.09,75892.0,55.5656,55.6858,55.528,55.6783,75892.0
2019-06-06 11:10:00,74.08,74.13,74.07,74.12,44561.0,55.6708,55.7083,55.6633,55.7008,44561.0
2019-06-06 11:15:00,74.12,74.15,74.09,74.15,94921.0,55.7008,55.7234,55.6783,55.7234,94921.0
2019-06-06 11:20:00,74.14,74.15,74.07,74.14,75237.0,55.7159,55.7234,55.6633,55.7159,75237.0
2019-06-06 11:25:00,74.14,74.16,74.08,74.13,99720.0,55.7159,55.7309,55.6708,55.7083,99720.0
2019-06-06 11:30:00,74.12,74.13,74.05,74.13,46473.0,55.7008,55.7083,55.6482,55.7083,46473.0
2019-06-06 11:35:00,74.13,74.17,74.1,74.1,71598.0,55.7083,55.7384,55.6858,55.6858,71598.0
2019-06-06 11:40:00,74.09,74.14,74.04,74.04,96280.0,55.6783,55.7159,55.6407,55.6407,96280.0
2019-06-06 11:45:00,74.04,74.11,74.0,74.05,102796.0,55.6407,55.6933,55.6107,55.6482,102796.0
2019-06-06 11:50:00,74.06,74.08,74.02,74.06,105580.0,55.6557,55.6708,55.6257,55.6557,105580.0
2019-06-06 11:55:00,74.06,74.08,73.99,74.0,70590.0,55.6557,55.6708,55.6031,55.6107,70590.0
2019-06-06 12:00:00,74.0,74.04,73.98,74.03,52651.0,55.6107,55.6407,55.5956,55.6332,52651.0
2019-06-06 12:05:00,74.03,74.07,74.01,74.05,65729.0,55.6332,55.6633,55.6182,55.6482,65729.0
2019-06-06 12:10:00,74.05,74.07,74.01,74.05,84920.0,55.6482,55.6633,55.6182,55.6482,84920.0
2019-06-06 12:15:00,74.05,74.07,74.02,74.06,94420.0,55.6482,55.6633,55.6257,55.6557,94420.0
2019-06-06 12:20:00,74.06,74.09,74.04,74.08,75693.0,55.6557,55.6783,55.6407,55.6708,75693.0
2019-06-06 12:25:00,74.08,74.09,74.03,74.07,53448.0,55.6708,55.6783,55.6332,55.6633,53448.0
2019-06-06 12:30:00,74.07,74.09,74.03,74.08,44880.0,55.6633,55.6783,55.6332,55.6708,44880.0
2019-06-06 12:35:00,74.08,74.08,74.02,74.05,56538.0,55.6708,55.6708,55.6257,55.6482,56538.0
2019-06-06 12:40:00,74.05,74.06,74.02,74.03,40688.0,55.6482,55.6557,55.6257,55.6332,40688.0
2019-06-06 12:45:00,74.03,74.07,74.0,74.06,65479.0,55.6332,55.6633,55.6107,55.6557,65479.0
2019-06-06 12:50:00,74.06,74.09,74.05,74.08,50224.0,55.6557,55.6783,55.6482,55.6708,50224.0
2019-06-06 12:55:00,74.09,74.09,74.01,74.06,43734.0,55.6783,55.6783,55.6182,55.6557,43734.0
2019-06-06 13:00:00,74.05,74.08,74.04,74.07,45867.0,55.6482,55.6708,55.6407,55.6633,45867.0
2019-06-06 13:05:00,74.06,74.07,74.01,74.03,48953.0,55.6557,55.6633,55.6182,55.6332,48953.0
2019-06-06 13:10:00,74.03,74.08,74.02,74.06,65407.0,55.6332,55.6708,55.6257,55.6557,65407.0
2019-06-06 13:15:00,74.07,74.09,74.03,74.04,53705.0,55.6633,55.6783,55.6332,55.6407,53705.0
2019-06-06 13:20:00,74.05,74.05,73.97,74.0,50168.0,55.6482,55.6482,55.5881,55.6107,50168.0
2019-06-06 13:25:00,73.99,74.11,73.98,74.06,80314.0,55.6031,55.6933,55.5956,55.6557,80314.0
2019-06-06 13:30:00,74.07,74.09,74.04,74.06,32299.0,55.6633,55.6783,55.6407,55.6557,32299.0
2019-06-06 13:35:00,74.06,74.08,74.02,74.05,46735.0,55.6557,55.6708,55.6257,55.6482,46735.0
2019-06-06 13:40:00,74.05,74.06,74.03,74.05,51569.0,55.6482,55.6557,55.6332,55.6482,51569.0
2019-06-06 13:45:00,74.04,74.06,73.96,73.98,60234.0,55.6407,55.6557,55.5806,55.5956,60234.0
2019-06-06 13:50:00,73.99,74.05,73.99,74.01,40456.0,55.6031,55.6482,55.6031,55.6182,40456.0
2019-06-06 13:55:00,74.01,74.03,73.97,74.01,46476.0,55.6182,55.6332,55.5881,55.6182,46476.0
2019-06-06 14:00:00,74.0,74.06,74.0,74.03,97899.0,55.6107,55.6557,55.6107,55.6332,97899.0
2019-06-06 14:05:00,74.03,74.05,74.0,74.03,33677.0,55.6332,55.6482,55.6107,55.6332,33677.0
2019-06-06 14:10:00,74.04,74.06,74.01,74.05,68087.0,55.6407,55.6557,55.6182,55.6482,68087.0
2019-06-06 14:15:00,74.04,74.06,74.03,74.05,62773.0,55.6407,55.6557,55.6332,55.6482,62773.0
2019-06-06 14:20:00,74.06,74.11,74.05,74.11,82435.0,55.6557,55.6933,55.6482,55.6933,82435.0
2019-06-06 14:25:00,74.11,74.17,74.1,74.12,72674.0,55.6933,55.7384,55.6858,55.7008,72674.0
2019-06-06 14:30:00,74.12,74.32,74.1,74.29,230441.0,55.7008,55.8511,55.6858,55.8286,230441.0
2019-06-06 14:35:00,74.29,74.29,74.16,74.26,73508.0,55.8286,55.8286,55.7309,55.806,73508.0
2019-06-06 14:40:00,74.26,74.31,74.19,74.31,70804.0,55.806,55.8436,55.7534,55.8436,70804.0
2019-06-06 14:45:00,74.31,74.32,74.19,74.22,70958.0,55.8436,55.8511,55.7534,55.776,70958.0
2019-06-06 14:50:00,74.21,74.24,74.18,74.19,60989.0,55.7685,55.791,55.7459,55.7534,60989.0
2019-06-06 14:55:00,74.18,74.22,74.16,74.22,56440.0,55.7459,55.776,55.7309,55.776,56440.0
2019-06-06 15:00:00,74.22,74.23,74.16,74.22,115548.0,55.776,55.7835,55.7309,55.776,115548.0
2019-06-06 15:05:00,74.22,74.23,74.19,74.22,91546.0,55.776,55.7835,55.7534,55.776,91546.0
2019-06-06 15:10:00,74.22,74.29,74.21,74.22,116107.0,55.776,55.8286,55.7685,55.776,116107.0
2019-06-06 15:15:00,74.22,74.35,74.18,74.34,86188.0,55.776,55.8737,55.7459,55.8662,86188.0
2019-06-06 15:20:00,74.34,74.44,74.33,74.42,98765.0,55.8662,55.9413,55.8586,55.9263,98765.0
2019-06-06 15:25:00,74.41,74.5,74.4,74.46,116092.0,55.9188,55.9864,55.9112,55.9563,116092.0
2019-06-06 15:30:00,74.45,74.59,74.42,74.57,166657.0,55.9488,56.054,55.9263,56.039,166657.0
2019-06-06 15:35:00,74.56,74.62,74.49,74.57,110026.0,56.0315,56.0766,55.9789,56.039,110026.0
2019-06-06 15:40:00,74.56,74.58,74.4,74.42,145953.0,56.0315,56.0465,55.9112,55.9263,145953.0
2019-06-06 15:45:00,74.42,74.53,74.4,74.49,206707.0,55.9263,56.0089,55.9112,55.9789,206707.0
2019-06-06 15:50:00,74.48,74.57,74.4,74.43,337318.0,55.9714,56.039,55.9112,55.9338,337318.0
2019-06-06 15:55:00,74.43,74.45,74.24,74.33,717461.0,55.9338,55.9488,55.791,55.8586,717461.0
2019-06-07 09:30:00,74.51,74.67,74.43,74.56,198220.0,55.9939,56.1142,55.9338,56.0315,198220.0
2019-06-07 09:35:00,74.57,74.72,74.55,74.71,115428.0,56.039,56.1517,56.024,56.1442,115428.0
2019-06-07 09:40:00,74.71,74.84,74.68,74.7,124241.0,56.1442,56.2419,56.1217,56.1367,124241.0
2019-06-07 09:45:00,74.72,74.75,74.57,74.6,133133.0,56.1517,56.1743,56.039,56.0615,133133.0
2019-06-07 09:50:00,74.61,74.86,74.6,74.73,130261.0,56.0691,56.2569,56.0615,56.1592,130261.0
2019-06-07 09:55:00,74.75,74.76,74.63,74.65,92092.0,56.1743,56.1818,56.0841,56.0991,92092.0
2019-06-07 10:00:00,74.65,74.89,74.65,74.87,82807.0,56.0991,56.2795,56.0991,56.2645,82807.0
2019-06-07 10:05:00,74.87,74.97,74.84,74.88,103818.0,56.2645,56.3396,56.2419,56.272,103818.0
2019-06-07 10:10:00,74.89,74.91,74.71,74.71,80971.0,56.2795,56.2945,56.1442,56.1442,80971.0
2019-06-07 10:15:00,74.71,74.72,74.57,74.62,87472.0,56.1442,56.1517,56.039,56.0766,87472.0
2019-06-07 10:20:00,74.63,74.65,74.54,74.6,60195.0,56.0841,56.0991,56.0165,56.0615,60195.0
2019-06-07 10:25:00,74.6,74.61,74.45,74.47,67607.0,56.0615,56.0691,55.9488,55.9639,67607.0
2019-06-07 10:30:00,74.47,74.75,74.47,74.74,103167.0,55.9639,56.1743,55.9639,56.1668,103167.0
2019-06-07 10:35:00,74.73,74.76,74.66,74.69,72796.0,56.1592,56.1818,56.1066,56.1292,72796.0
2019-06-07 10:40:00,74.69,74.74,74.62,74.67,102327.0,56.1292,56.1668,56.0766,56.1142,102327.0
2019-06-07 10:45:00,74.67,74.72,74.57,74.7,169605.0,56.1142,56.1517,56.039,56.1367,169605.0
2019-06-07 10:50:00,74.69,74.82,74.65,74.74,71528.0,56.1292,56.2269,56.0991,56.1668,71528.0
2019-06-07 10:55:00,74.74,74.82,74.71,74.8,115679.0,56.1668,56.2269,56.1442,56.2118,115679.0
2019-06-07 11:00:00,74.8,74.87,74.75,74.78,97338.0,56.2118,56.2645,56.1743,56.1968,97338.0
2019-06-07 11:05:00,74.78,74.78,74.65,74.67,70377.0,56.1968,56.1968,56.0991,56.1142,70377.0
2019-06-07 11:10:00,74.68,74.74,74.63,74.64,66924.0,56.1217,56.1668,56.0841,56.0916,66924.0
2019-06-07 11:15:00,74.64,74.76,74.6,74.76,67278.0,56.0916,56.1818,56.0615,56.1818,67278.0
2019-06-07 11:20:00,74.77,74.77,74.61,74.63,81988.0,56.1893,56.1893,56.0691,56.0841,81988.0
2019-06-07 11:25:00,74.64,74.69,74.57,74.61,78486.0,56.0916,56.1292,56.039,56.0691,78486.0
2019-06-07 11:30:00,74.61,74.75,74.61,74.74,66613.0,56.0691,56.1743,56.0691,56.1668,66613.0
2019-06-07 11:35:00,74.74,74.82,74.71,74.81,69366.0,56.1668,56.2269,56.1442,56.2194,69366.0
2019-06-07 11:40:00,74.81,74.89,74.81,74.84,77791.0,56.2194,56.2795,56.2194,56.2419,77791.0
2019-06-07 11:45:00,74.84,74.87,74.76,74.87,76654.0,56.2419,56.2645,56.1818,56.2645,76654.0
2019-06-07 11:50:00,74.86,74.87,74.75,74.77,61149.0,56.2569,56.2645,56.1743,56.1893,61149.0
2019-06-07 11:55:00,74.78,74.84,74.73,74.76,55584.0,56.1968,56.2419,56.1592,56.1818,55584.0
2019-06-07 12:00:00,74.76,74.76,74.6,74.61,68290.0,56.1818,56.1818,56.0615,56.0691,68290.0
2019-06-07 12:05:00,74.61,74.68,74.57,74.64,63541.0,56.0691,56.1217,56.039,56.0916,63541.0
2019-06-07 12:10:00,74.64,74.7,74.63,74.66,65472.0,56.0916,56.1367,56.0841,56.1066,65472.0
2019-06-07 12:15:00,74.66,74.68,74.58,74.61,61364.0,56.1066,56.1217,56.0465,56.0691,61364.0
2019-06-07 12:20:00,74.62,74.71,74.59,74.69,47952.0,56.0766,56.1442,56.054,56.1292,47952.0
2019-06-07 12:25:00,74.69,74.73,74.66,74.68,52270.0,56.1292,56.1592,56.1066,56.1217,52270.0
2019-06-07 12:30:00,74.69,74.73,74.65,74.68,54003.0,56.1292,56.1592,56.0991,56.1217,54003.0
2019-06-07 12:35:00,74.68,74.68,74.6,74.66,55162.0,56.1217,56.1217,56.0615,56.1066,55162.0
2019-06-07 12:40:00,74.66,74.74,74.66,74.72,43960.0,56.1066,56.1668,56.1066,56.1517,43960.0
2019-06-07 12:45:00,74.71,74.74,74.68,74.73,33052.0,56.1442,56.1668,56.1217,56.1592,33052.0
2019-06-07 12:50:00,74.73,74.78,74.71,74.73,40375.0,56.1592,56.1968,56.1442,56.1592,40375.0
2019-06-07 12:55:00,74.73,74.87,74.73,74.85,48605.0,56.1592,56.2645,56.1592,56.2494,48605.0
2019-06-07 13:00:00,74.85,74.89,74.83,74.85,42336.0,56.2494,56.2795,56.2344,56.2494,42336.0
2019-06-07 13:05:00,74.85,74.87,74.78,74.82,33925.0,56.2494,56.2645,56.1968,56.2269,33925.0
2019-06-07 13:10:00,74.82,74.82,74.75,74.79,44341.0,56.2269,56.2269,56.1743,56.2043,44341.0
2019-06-07 13:15:00,74.79,74.83,74.76,74.8,81438.0,56.2043,56.2344,56.1818,56.2118,81438.0
2019-06-07 13:20:00,74.81,74.83,74.71,74.74,69904.0,56.2194,56.2344,56.1442,56.1668,69904.0
2019-06-07 13:25:00,74.74,74.79,74.71,74.73,74173.0,56.1668,56.2043,56.1442,56.1592,74173.0
2019-06-07 13:30:00,74.73,74.8,74.72,74.79,47541.0,56.1592,56.2118,56.1517,56.2043,47541.0
2019-06-07 13:35:00,74.8,74.9,74.8,74.87,132095.0,56.2118,56.287,56.2118,56.2645,132095.0
2019-06-07 13:40:00,74.87,74.9,74.8,74.88,107385.0,56.2645,56.287,56.2118,56.272,107385.0
2019-06-07 13:45:00,74.88,74.89,74.82,74.85,54254.0,56.272,56.2795,56.2269,56.2494,54254.0
2019-06-07 13:50:00,74.84,74.88,74.82,74.85,59878.0,56.2419,56.272,56.2269,56.2494,59878.0
2019-06-07 13:55:00,74.85,74.95,74.83,74.94,63008.0,56.2494,56.3246,56.2344,56.3171,63008.0
2019-06-07 14:00:00,74.94,74.95,74.84,74.86,66813.0,56.3171,56.3246,56.2419,56.2569,66813.0
2019-06-07 14:05:00,74.87,74.87,74.79,74.81,66414.0,56.2645,56.2645,56.2043,56.2194,66414.0
2019-06-07 14:10:00,74.8,74.86,74.78,74.84,48652.0,56.2118,56.2569,56.1968,56.2419,48652.0
2019-06-07 14:15:00,74.85,74.86,74.78,74.78,41936.0,56.2494,56.2569,56.1968,56.1968,41936.0
2019-06-07 14:20:00,74.77,74.86,74.74,74.85,79881.0,56.1893,56.2569,56.1668,56.2494,79881.0
2019-06-07 14:25:00,74.84,74.85,74.71,74.73,45787.0,56.2419,56.2494,56.1442,56.1592,45787.0
2019-06-07 14:30:00,74.72,74.79,74.72,74.78,36754.0,56.1517,56.2043,56.1517,56.1968,36754.0
2019-06-07 14:35:00,74.77,74.78,74.73,74.76,32886.0,56.1893,56.1968,56.1592,56.1818,32886.0
2019-06-07 14:40:00,74.75,74.82,74.74,74.8,53088.0,56.1743,56.2269,56.1668,56.2118,53088.0
2019-06-07 14:45:00,74.8,74.82,74.69,74.69,56915.0,56.2118,56.2269,56.1292,56.1292,56915.0
2019-06-07 14:50:00,74.7,74.74,74.67,74.67,78801.0,56.1367,56.1668,56.1142,56.1142,78801.0
2019-06-07 14:55:00,74.67,74.69,74.65,74.67,37726.0,56.1142,56.1292,56.0991,56.1142,37726.0
2019-06-07 15:00:00,74.68,74.78,74.67,74.76,63170.0,56.1217,56.1968,56.1142,56.1818,63170.0
2019-06-07 15:05:00,74.76,74.76,74.69,74.71,66393.0,56.1818,56.1818,56.1292,56.1442,66393.0
2019-06-07 15:10:00,74.71,74.78,74.7,74.76,64502.0,56.1442,56.1968,56.1367,56.1818,64502.0
2019-06-07 15:15:00,74.77,74.77,74.69,74.7,53717.0,56.1893,56.1893,56.1292,56.1367,53717.0
2019-06-07 15:20:00,74.7,74.76,74.65,74.75,74501.0,56.1367,56.1818,56.0991,56.1743,74501.0
2019-06-07 15:25:00,74.75,74.83,74.74,74.77,61141.0,56.1743,56.2344,56.1668,56.1893,61141.0
2019-06-07 15:30:00,74.77,74.84,74.76,74.81,90349.0,56.1893,56.2419,56.1818,56.2194,90349.0
2019-06-07 15:35:00,74.82,74.82,74.69,74.7,117113.0,56.2269,56.2269,56.1292,56.1367,117113.0
2019-06-07 15:40:00,74.7,74.77,74.64,74.64,101939.0,56.1367,56.1893,56.0916,56.0916,101939.0
2019-06-07 15:45:00,74.64,74.64,74.56,74.6,120418.0,56.0916,56.0916,56.0315,56.0615,120418.0
2019-06-07 15:50:00,74.61,74.64,74.56,74.58,160013.0,56.0691,56.0916,56.0315,56.0465,160013.0
2019-06-07 15:55:00,74.58,74.64,74.53,74.56,473848.0,56.0465,56.0916,56.0089,56.0315,473848.0
2019-06-10 09:30:00,75.19,75.33,75.08,75.16,610609.0,56.5049,56.6101,56.4223,56.4824,610609.0
2019-06-10 09:35:00,75.16,75.22,75.02,75.02,109686.0,56.4824,56.5275,56.3772,56.3772,109686.0
2019-06-10 09:40:00,75.02,75.03,74.76,74.84,147990.0,56.3772,56.3847,56.1818,56.2419,147990.0
2019-06-10 09:45:00,74.84,74.89,74.6,74.63,72210.0,56.2419,56.2795,56.0615,56.0841,72210.0
2019-06-10 09:50:00,74.62,74.68,74.55,74.59,115679.0,56.0766,56.1217,56.024,56.054,115679.0
2019-06-10 09:55:00,74.59,74.65,74.56,74.64,72151.0,56.054,56.0991,56.0315,56.0916,72151.0
2019-06-10 10:00:00,74.63,74.63,74.45,74.54,134572.0,56.0841,56.0841,55.9488,56.0165,134572.0
2019-06-10 10:05:00,74.54,74.63,74.49,74.63,89113.0,56.0165,56.0841,55.9789,56.0841,89113.0
2019-06-10 10:10:00,74.63,74.71,74.54,74.71,66752.0,56.0841,56.1442,56.0165,56.1442,66752.0
2019-06-10 10:15:00,74.71,74.79,74.68,74.75,74716.0,56.1442,56.2043,56.1217,56.1743,74716.0
2019-06-10 10:20:00,74.77,74.86,74.75,74.86,59827.0,56.1893,56.2569,56.1743,56.2569,59827.0
2019-06-10 10:25:00,74.86,74.91,74.83,74.89,70451.0,56.2569,56.2945,56.2344,56.2795,70451.0
2019-06-10 10:30:00,74.88,74.89,74.83,74.84,73285.0,56.272,56.2795,56.2344,56.2419,73285.0
2019-06-10 10:35:00,74.84,74.9,74.82,74.83,46133.0,56.2419,56.287,56.2269,56.2344,46133.0
2019-06-10 10:40:00,74.85,74.95,74.84,74.93,76098.0,56.2494,56.3246,56.2419,56.3095,76098.0
2019-06-10 10:45:00,74.92,74.96,74.85,74.88,78867.0,56.302,56.3321,56.2494,56.272,78867.0
2019-06-10 10:50:00,74.88,75.04,74.88,75.02,95120.0,56.272,56.3922,56.272,56.3772,95120.0
2019-06-10 10:55:00,75.03,75.05,74.96,75.0,106093.0,56.3847,56.3997,56.3321,56.3621,106093.0
2019-06-10 11:00:00,75.0,75.09,75.0,75.05,66876.0,56.3621,56.4298,56.3621,56.3997,66876.0
2019-06-10 11:05:00,75.05,75.2,75.03,75.18,65860.0,56.3997,56.5124,56.3847,56.4974,65860.0
2019-06-10 11:10:00,75.18,75.22,75.09,75.12,66020.0,56.4974,56.5275,56.4298,56.4523,66020.0
2019-06-10 11:15:00,75.13,75.15,75.04,75.07,48947.0,56.4598,56.4749,56.3922,56.4148,48947.0
2019-06-10 11:20:00,75.07,75.07,74.95,74.98,51268.0,56.4148,56.4148,56.3246,56.3471,51268.0
2019-06-10 11:25:00,74.99,74.99,74.9,74.9,47077.0,56.3546,56.3546,56.287,56.287,47077.0
2019-06-10 11:30:00,74.9,74.99,74.89,74.96,53729.0,56.287,56.3546,56.2795,56.3321,53729.0
2019-06-10 11:35:00,74.96,75.0,74.91,74.98,45139.0,56.3321,56.3621,56.2945,56.3471,45139.0
2019-06-10 11:40:00,74.99,75.13,74.97,75.09,57682.0,56.3546,56.4598,56.3396,56.4298,57682.0
2019-06-10 11:45:00,75.08,75.11,75.02,75.05,58999.0,56.4223,56.4448,56.3772,56.3997,58999.0
2019-06-10 11:50:00,75.05,75.05,74.99,75.02,53532.0,56.3997,56.3997,56.3546,56.3772,53532.0
2019-06-10 11:55:00,75.02,75.05,75.0,75.02,45533.0,56.3772,56.3997,56.3621,56.3772,45533.0
2019-06-10 12:00:00,75.02,75.07,75.0,75.03,32204.0,56.3772,56.4148,56.3621,56.3847,32204.0
2019-06-10 12:05:00,75.03,75.04,74.95,74.95,63097.0,56.3847,56.3922,56.3246,56.3246,63097.0
2019-06-10 12:10:00,74.96,75.01,74.95,74.99,41064.0,56.3321,56.3697,56.3246,56.3546,41064.0
2019-06-10 12:15:00,74.99,75.06,74.94,74.95,52454.0,56.3546,56.4072,56.3171,56.3246,52454.0
2019-06-10 12:20:00,74.95,74.96,74.91,74.91,40288.0,56.3246,56.3321,56.2945,56.2945,40288.0
2019-06-10 12:25:00,74.91,74.95,74.89,74.89,39183.0,56.2945,56.3246,56.2795,56.2795,39183.0
2019-06-10 12:30:00,74.89,74.9,74.82,74.83,62328.0,56.2795,56.287,56.2269,56.2344,62328.0
2019-06-10 12:35:00,74.82,74.88,74.79,74.86,39154.0,56.2269,56.272,56.2043,56.2569,39154.0
2019-06-10 12:40:00,74.86,74.87,74.83,74.85,84660.0,56.2569,56.2645,56.2344,56.2494,84660.0
2019-06-10 12:45:00,74.85,74.85,74.79,74.82,49470.0,56.2494,56.2494,56.2043,56.2269,49470.0
2019-06-10 12:50:00,74.81,74.84,74.75,74.8,45601.0,56.2194,56.2419,56.1743,56.2118,45601.0
2019-06-10 12:55:00,74.8,74.8,74.72,74.76,41295.0,56.2118,56.2118,56.1517,56.1818,41295.0
2019-06-10 13:00:00,74.76,74.91,74.76,74.89,46164.0,56.1818,56.2945,56.1818,56.2795,46164.0
2019-06-10 13:05:00,74.9,74.9,74.84,74.86,40865.0,56.287,56.287,56.2419,56.2569,40865.0
2019-06-10 13:10:00,74.86,74.9,74.82,74.83,44647.0,56.2569,56.287,56.2269,56.2344,44647.0
2019-06-10 13:15:00,74.84,74.86,74.82,74.84,36736.0,56.2419,56.2569,56.2269,56.2419,36736.0
2019-06-10 13:20:00,74.84,74.88,74.84,74.88,26495.0,56.2419,56.272,56.2419,56.272,26495.0
2019-06-10 13:25:00,74.87,74.87,74.82,74.87,22559.0,56.2645,56.2645,56.2269,56.2645,22559.0
2019-06-10 13:30:00,74.87,74.91,74.85,74.88,47876.0,56.2645,56.2945,56.2494,56.272,47876.0
2019-06-10 13:35:00,74.88,74.94,74.87,74.88,29410.0,56.272,56.3171,56.2645,56.272,29410.0
2019-06-10 13:40:00,74.89,74.9,74.8,74.81,29381.0,56.2795,56.287,56.2118,56.2194,29381.0
2019-06-10 13:45:00,74.81,74.84,74.78,74.81,43495.0,56.2194,56.2419,56.1968,56.2194,43495.0
2019-06-10 13:50:00,74.81,74.83,74.71,74.74,61046.0,56.2194,56.2344,56.1442,56.1668,61046.0
2019-06-10 13:55:00,74.73,74.78,74.69,74.78,43084.0,56.1592,56.1968,56.1292,56.1968,43084.0
2019-06-10 14:00:00,74.77,74.77,74.65,74.67,63329.0,56.1893,56.1893,56.0991,56.1142,63329.0
2019-06-10 14:05:00,74.66,74.72,74.63,74.71,108865.0,56.1066,56.1517,56.0841,56.1442,108865.0
2019-06-10 14:10:00,74.7,74.71,74.66,74.68,35307.0,56.1367,56.1442,56.1066,56.1217,35307.0
2019-06-10 14:15:00,74.67,74.7,74.64,74.7,42308.0,56.1142,56.1367,56.0916,56.1367,42308.0
2019-06-10 14:20:00,74.69,74.78,74.68,74.78,61515.0,56.1292,56.1968,56.1217,56.1968,61515.0
2019-06-10 14:25:00,74.77,74.8,74.74,74.78,44180.0,56.1893,56.2118,56.1668,56.1968,44180.0
2019-06-10 14:30:00,74.79,74.86,74.77,74.84,80549.0,56.2043,56.2569,56.1893,56.2419,80549.0
2019-06-10 14:35:00,74.84,74.88,74.83,74.85,49983.0,56.2419,56.272,56.2344,56.2494,49983.0
2019-06-10 14:40:00,74.86,74.91,74.85,74.9,41370.0,56.2569,56.2945,56.2494,56.287,41370.0
2019-06-10 14:45:00,74.89,74.96,74.89,74.95,35425.0,56.2795,56.3321,56.2795,56.3246,35425.0
2019-06-10 14:50:00,74.95,74.97,74.9,74.91,37667.0,56.3246,56.3396,56.287,56.2945,37667.0
2019-06-10 14:55:00,74.91,74.96,74.89,74.94,31787.0,56.2945,56.3321,56.2795,56.3171,31787.0
2019-06-10 15:00:00,74.94,74.95,74.9,74.91,50349.0,56.3171,56.3246,56.287,56.2945,50349.0
2019-06-10 15:05:00,74.91,75.0,74.9,74.98,67896.0,56.2945,56.3621,56.287,56.3471,67896.0
2019-06-10 15:10:00,74.98,74.98,74.88,74.9,51938.0,56.3471,56.3471,56.272,56.287,51938.0
2019-06-10 15:15:00,74.9,74.95,74.89,74.91,100598.0,56.287,56.3246,56.2795,56.2945,100598.0
2019-06-10 15:20:00,74.92,74.93,74.81,74.83,74043.0,56.302,56.3095,56.2194,56.2344,74043.0
2019-06-10 15:25:00,74.82,74.88,74.81,74.86,55504.0,56.2269,56.272,56.2194,56.2569,55504.0
2019-06-10 15:30:00,74.86,74.93,74.79,74.88,98893.0,56.2569,56.3095,56.2043,56.272,98893.0
2019-06-10 15:35:00,74.88,74.93,74.85,74.92,97460.0,56.272,56.3095,56.2494,56.302,97460.0
2019-06-10 15:40:00,74.93,74.98,74.9,74.95,104725.0,56.3095,56.3471,56.287,56.3246,104725.0
2019-06-10 15:45:00,74.95,74.99,74.9,74.95,177524.0,56.3246,56.3546,56.287,56.3246,177524.0
2019-06-10 15:50:00,74.95,75.0,74.91,74.99,240351.0,56.3246,56.3621,56.2945,56.3546,240351.0
2019-06-10 15:55:00,74.98,74.99,74.86,74.88,473524.0,56.3471,56.3546,56.2569,56.272,473524.0
2019-06-11 09:30:00,75.51,75.76,75.41,75.72,365933.0,56.7454,56.9333,56.6703,56.9032,365933.0
2019-06-11 09:35:00,75.71,75.81,75.54,75.58,103487.0,56.8957,56.9709,56.768,56.798,103487.0
2019-06-11 09:40:00,75.58,75.75,75.57,75.73,107924.0,56.798,56.9258,56.7905,56.9107,107924.0
2019-06-11 09:45:00,75.72,75.76,75.53,75.58,150524.0,56.9032,56.9333,56.7604,56.798,150524.0
2019-06-11 09:50:00,75.58,75.62,75.5,75.56,179871.0,56.798,56.8281,56.7379,56.783,179871.0
2019-06-11 09:55:00,75.55,75.55,75.42,75.46,131759.0,56.7755,56.7755,56.6778,56.7078,131759.0
2019-06-11 10:00:00,75.46,75.48,75.26,75.29,84127.0,56.7078,56.7229,56.5575,56.5801,84127.0
2019-06-11 10:05:00,75.29,75.34,75.25,75.29,75530.0,56.5801,56.6177,56.55,56.5801,75530.0
2019-06-11 10:10:00,75.3,75.54,75.3,75.54,189981.0,56.5876,56.768,56.5876,56.768,189981.0
2019-06-11 10:15:00,75.54,75.56,75.44,75.56,128567.0,56.768,56.783,56.6928,56.783,128567.0
2019-06-11 10:20:00,75.56,75.72,75.48,75.57,140583.0,56.783,56.9032,56.7229,56.7905,140583.0
2019-06-11 10:25:00,75.57,75.75,75.55,75.74,153528.0,56.7905,56.9258,56.7755,56.9183,153528.0
2019-06-11 10:30:00,75.74,75.77,75.57,75.58,93964.0,56.9183,56.9408,56.7905,56.798,93964.0
2019-06-11 10:35:00,75.57,75.57,75.45,75.45,114784.0,56.7905,56.7905,56.7003,56.7003,114784.0
2019-06-11 10:40:00,75.44,75.45,75.32,75.33,110567.0,56.6928,56.7003,56.6026,56.6101,110567.0
2019-06-11 10:45:00,75.34,75.43,75.33,75.41,100517.0,56.6177,56.6853,56.6101,56.6703,100517.0
2019-06-11 10:50:00,75.41,75.45,75.34,75.45,132554.0,56.6703,56.7003,56.6177,56.7003,132554.0
2019-06-11 10:55:00,75.45,75.47,75.39,75.45,102956.0,56.7003,56.7153,56.6552,56.7003,102956.0
2019-06-11 11:00:00,75.45,75.49,75.41,75.41,148012.0,56.7003,56.7304,56.6703,56.6703,148012.0
2019-06-11 11:05:00,75.42,75.52,75.39,75.5,74819.0,56.6778,56.7529,56.6552,56.7379,74819.0
2019-06-11 11:10:00,75.5,75.57,75.45,75.45,208886.0,56.7379,56.7905,56.7003,56.7003,208886.0
2019-06-11 11:15:00,75.45,75.55,75.42,75.5,81438.0,56.7003,56.7755,56.6778,56.7379,81438.0
2019-06-11 11:20:00,75.49,75.59,75.49,75.59,124380.0,56.7304,56.8055,56.7304,56.8055,124380.0
2019-06-11 11:25:00,75.58,75.58,75.51,75.53,52598.0,56.798,56.798,56.7454,56.7604,52598.0
2019-06-11 11:30:00,75.54,75.55,75.42,75.45,67828.0,56.768,56.7755,56.6778,56.7003,67828.0
2019-06-11 11:35:00,75.45,75.5,75.44,75.49,108748.0,56.7003,56.7379,56.6928,56.7304,108748.0
2019-06-11 11:40:00,75.49,75.55,75.47,75.53,143603.0,56.7304,56.7755,56.7153,56.7604,143603.0
2019-06-11 11:45:00,75.53,75.56,75.45,75.49,56758.0,56.7604,56.783,56.7003,56.7304,56758.0
2019-06-11 11:50:00,75.48,75.52,75.45,75.48,62043.0,56.7229,56.7529,56.7003,56.7229,62043.0
2019-06-11 11:55:00,75.48,75.51,75.44,75.46,56559.0,56.7229,56.7454,56.6928,56.7078,56559.0
2019-06-11 12:00:00,75.46,75.49,75.37,75.39,51268.0,56.7078,56.7304,56.6402,56.6552,51268.0
2019-06-11 12:05:00,75.38,75.45,75.33,75.41,65123.0,56.6477,56.7003,56.6101,56.6703,65123.0
2019-06-11 12:10:00,75.41,75.44,75.37,75.42,47413.0,56.6703,56.6928,56.6402,56.6778,47413.0
2019-06-11 12:15:00,75.42,75.48,75.39,75.46,35897.0,56.6778,56.7229,56.6552,56.7078,35897.0
2019-06-11 12:20:00,75.45,75.51,75.43,75.48,44431.0,56.7003,56.7454,56.6853,56.7229,44431.0
2019-06-11 12:25:00,75.48,75.5,75.46,75.48,32715.0,56.7229,56.7379,56.7078,56.7229,32715.0
2019-06-11 12:30:00,75.48,75.53,75.46,75.5,58731.0,56.7229,56.7604,56.7078,56.7379,58731.0
2019-06-11 12:35:00,75.51,75.51,75.46,75.48,222454.0,56.7454,56.7454,56.7078,56.7229,222454.0
2019-06-11 12:40:00,75.48,75.49,75.37,75.42,51757.0,56.7229,56.7304,56.6402,56.6778,51757.0
2019-06-11 12:45:00,75.42,75.45,75.34,75.35,37972.0,56.6778,56.7003,56.6177,56.6252,37972.0
2019-06-11 12:50:00,75.37,75.39,75.31,75.31,33020.0,56.6402,56.6552,56.5951,56.5951,33020.0
2019-06-11 12:55:00,75.32,75.32,75.24,75.3,50027.0,56.6026,56.6026,56.5425,56.5876,50027.0
2019-06-11 13:00:00,75.3,75.35,75.27,75.28,61638.0,56.5876,56.6252,56.5651,56.5726,61638.0
2019-06-11 13:05:00,75.29,75.35,75.27,75.34,53843.0,56.5801,56.6252,56.5651,56.6177,53843.0
2019-06-11 13:10:00,75.33,75.35,75.3,75.33,28940.0,56.6101,56.6252,56.5876,56.6101,28940.0
2019-06-11 13:15:00,75.33,75.36,75.31,75.34,25361.0,56.6101,56.6327,56.5951,56.6177,25361.0
2019-06-11 13:20:00,75.34,75.34,75.29,75.3,31165.0,56.6177,56.6177,56.5801,56.5876,31165.0
2019-06-11 13:25:00,75.31,75.31,75.24,75.31,35267.0,56.5951,56.5951,56.5425,56.5951,35267.0
2019-06-11 13:30:00,75.31,75.36,75.28,75.35,30792.0,56.5951,56.6327,56.5726,56.6252,30792.0
2019-06-11 13:35:00,75.35,75.37,75.34,75.35,33241.0,56.6252,56.6402,56.6177,56.6252,33241.0
2019-06-11 13:40:00,75.36,75.39,75.34,75.35,52581.0,56.6327,56.6552,56.6177,56.6252,52581.0
2019-06-11 13:45:00,75.34,75.35,75.29,75.32,63370.0,56.6177,56.6252,56.5801,56.6026,63370.0
2019-06-11 13:50:00,75.31,75.33,75.28,75.32,34049.0,56.5951,56.6101,56.5726,56.6026,34049.0
2019-06-11 13:55:00,75.32,75.36,75.3,75.34,40365.0,56.6026,56.6327,56.5876,56.6177,40365.0
2019-06-11 14:00:00,75.33,75.35,75.29,75.32,123306.0,56.6101,56.6252,56.5801,56.6026,123306.0
2019-06-11 14:05:00,75.32,75.35,75.3,75.35,44770.0,56.6026,56.6252,56.5876,56.6252,44770.0
2019-06-11 14:10:00,75.35,75.36,75.3,75.36,35265.0,56.6252,56.6327,56.5876,56.6327,35265.0
2019-06-11 14:15:00,75.36,75.39,75.31,75.33,41297.0,56.6327,56.6552,56.5951,56.6101,41297.0
2019-06-11 14:20:00,75.32,75.33,75.26,75.29,70278.0,56.6026,56.6101,56.5575,56.5801,70278.0
2019-06-11 14:25:00,75.3,75.3,75.26,75.28,28085.0,56.5876,56.5876,56.5575,56.5726,28085.0
2019-06-11 14:30:00,75.27,75.28,75.19,75.2,48016.0,56.5651,56.5726,56.5049,56.5124,48016.0
2019-06-11 14:35:00,75.2,75.2,75.11,75.18,64530.0,56.5124,56.5124,56.4448,56.4974,64530.0
2019-06-11 14:40:00,75.18,75.21,75.16,75.21,69883.0,56.4974,56.52,56.4824,56.52,69883.0
2019-06-11 14:45:00,75.2,75.21,75.11,75.12,54699.0,56.5124,56.52,56.4448,56.4523,54699.0
2019-06-11 14:50:00,75.12,75.14,75.05,75.06,80783.0,56.4523,56.4674,56.3997,56.4072,80783.0
2019-06-11 14:55:00,75.06,75.18,75.05,75.16,89511.0,56.4072,56.4974,56.3997,56.4824,89511.0
2019-06-11 15:00:00,75.15,75.18,75.09,75.11,74033.0,56.4749,56.4974,56.4298,56.4448,74033.0
2019-06-11 15:05:00,75.12,75.2,75.11,75.15,66907.0,56.4523,56.5124,56.4448,56.4749,66907.0
2019-06-11 15:10:00,75.16,75.21,75.14,75.17,64440.0,56.4824,56.52,56.4674,56.4899,64440.0
2019-06-11 15:15:00,75.16,75.17,75.09,75.11,87060.0,56.4824,56.4899,56.4298,56.4448,87060.0
2019-06-11 15:20:00,75.11,75.13,75.05,75.08,60080.0,56.4448,56.4598,56.3997,56.4223,60080.0
2019-06-11 15:25:00,75.07,75.09,75.03,75.05,55250.0,56.4148,56.4298,56.3847,56.3997,55250.0
2019-06-11 15:30:00,75.05,75.21,75.04,75.19,110257.0,56.3997,56.52,56.3922,56.5049,110257.0
2019-06-11 15:35:00,75.19,75.2,75.11,75.14,81024.0,56.5049,56.5124,56.4448,56.4674,81024.0
2019-06-11 15:40:00,75.14,75.16,75.11,75.15,114324.0,56.4674,56.4824,56.4448,56.4749,114324.0
2019-06-11 15:45:00,75.14,75.15,75.06,75.07,118663.0,56.4674,56.4749,56.4072,56.4148,118663.0
2019-06-11 15:50:00,75.06,75.07,74.89,74.92,270318.0,56.4072,56.4148,56.2795,56.302,270318.0
2019-06-11 15:55:00,74.92,74.94,74.82,74.84,611953.0,56.302,56.3171,56.2269,56.2419,611953.0
2019-06-12 09:30:00,74.48,74.61,73.88,74.0,450073.0,55.9714,56.0691,55.5205,55.6107,450073.0
2019-06-12 09:35:00,73.99,74.32,73.9,74.16,110571.0,55.6031,55.8511,55.5355,55.7309,110571.0
2019-06-12 09:40:00,74.16,74.42,74.13,74.35,114017.0,55.7309,55.9263,55.7083,55.8737,114017.0
2019-06-12 09:45:00,74.38,74.42,74.22,74.41,103929.0,55.8962,55.9263,55.776,55.9188,103929.0
2019-06-12 09:50:00,74.41,74.45,74.31,74.33,92444.0,55.9188,55.9488,55.8436,55.8586,92444.0
2019-06-12 09:55:00,74.33,74.37,74.25,74.35,85270.0,55.8586,55.8887,55.7985,55.8737,85270.0
2019-06-12 10:00:00,74.35,74.4,74.29,74.33,69606.0,55.8737,55.9112,55.8286,55.8586,69606.0
2019-06-12 10:05:00,74.33,74.38,74.29,74.33,71483.0,55.8586,55.8962,55.8286,55.8586,71483.0
2019-06-12 10:10:00,74.33,74.33,74.24,74.27,51972.0,55.8586,55.8586,55.791,55.8136,51972.0
2019-06-12 10:15:00,74.27,74.35,74.21,74.33,71385.0,55.8136,55.8737,55.7685,55.8586,71385.0
2019-06-12 10:20:00,74.34,74.38,74.31,74.32,52122.0,55.8662,55.8962,55.8436,55.8511,52122.0
2019-06-12 10:25:00,74.32,74.37,74.26,74.34,78781.0,55.8511,55.8887,55.806,55.8662,78781.0
2019-06-12 10:30:00,74.34,74.38,74.14,74.26,92997.0,55.8662,55.8962,55.7159,55.806,92997.0
2019-06-12 10:35:00,74.27,74.48,74.27,74.41,76900.0,55.8136,55.9714,55.8136,55.9188,76900.0
2019-06-12 10:40:00,74.42,74.5,74.42,74.48,45931.0,55.9263,55.9864,55.9263,55.9714,45931.0
2019-06-12 10:45:00,74.48,74.53,74.44,74.45,56630.0,55.9714,56.0089,55.9413,55.9488,56630.0
2019-06-12 10:50:00,74.44,74.47,74.34,74.36,89603.0,55.9413,55.9639,55.8662,55.8812,89603.0
2019-06-12 10:55:00,74.35,74.35,74.27,74.31,53790.0,55.8737,55.8737,55.8136,55.8436,53790.0
2019-06-12 11:00:00,74.31,74.34,74.21,74.32,42741.0,55.8436,55.8662,55.7685,55.8511,42741.0
2019-06-12 11:05:00,74.33,74.33,74.26,74.28,42250.0,55.8586,55.8586,55.806,55.8211,42250.0
2019-06-12 11:10:00,74.28,74.32,74.25,74.28,33980.0,55.8211,55.8511,55.7985,55.8211,33980.0
2019-06-12 11:15:00,74.28,74.36,74.26,74.36,113869.0,55.8211,55.8812,55.806,55.8812,113869.0
2019-06-12 11:20:00,74.35,74.37,74.25,74.29,40070.0,55.8737,55.8887,55.7985,55.8286,40070.0
2019-06-12 11:25:00,74.29,74.32,74.2,74.24,48257.0,55.8286,55.8511,55.761,55.791,48257.0
2019-06-12 11:30:00,74.24,74.33,74.2,74.33,75350.0,55.791,55.8586,55.761,55.8586,75350.0
2019-06-12 11:35:00,74.33,74.35,74.19,74.21,44094.0,55.8586,55.8737,55.7534,55.7685,44094.0
2019-06-12 11:40:00,74.2,74.26,74.19,74.2,48116.0,55.761,55.806,55.7534,55.761,48116.0
2019-06-12 11:45:00,74.19,74.2,74.12,74.13,121914.0,55.7534,55.761,55.7008,55.7083,121914.0
2019-06-12 11:50:00,74.12,74.13,74.03,74.03,50195.0,55.7008,55.7083,55.6332,55.6332,50195.0
2019-06-12 11:55:00,74.04,74.07,74.02,74.02,45393.0,55.6407,55.6633,55.6257,55.6257,45393.0
2019-06-12 12:00:00,74.03,74.14,74.03,74.12,66790.0,55.6332,55.7159,55.6332,55.7008,66790.0
2019-06-12 12:05:00,74.11,74.18,74.11,74.15,37331.0,55.6933,55.7459,55.6933,55.7234,37331.0
2019-06-12 12:10:00,74.15,74.18,74.12,74.17,48288.0,55.7234,55.7459,55.7008,55.7384,48288.0
2019-06-12 12:15:00,74.17,74.21,74.15,74.15,39481.0,55.7384,55.7685,55.7234,55.7234,39481.0
2019-06-12 12:20:00,74.15,74.23,74.14,74.23,48130.0,55.7234,55.7835,55.7159,55.7835,48130.0
2019-06-12 12:25:00,74.23,74.32,74.23,74.29,55603.0,55.7835,55.8511,55.7835,55.8286,55603.0
2019-06-12 12:30:00,74.29,74.3,74.26,74.26,31888.0,55.8286,55.8361,55.806,55.806,31888.0
2019-06-12 12:35:00,74.26,74.29,74.18,74.19,67968.0,55.806,55.8286,55.7459,55.7534,67968.0
2019-06-12 12:40:00,74.2,74.21,74.16,74.17,30976.0,55.761,55.7685,55.7309,55.7384,30976.0
2019-06-12 12:45:00,74.17,74.26,74.17,74.24,47380.0,55.7384,55.806,55.7384,55.791,47380.0
2019-06-12 12:50:00,74.24,74.29,74.23,74.24,38029.0,55.791,55.8286,55.7835,55.791,38029.0
2019-06-12 12:55:00,74.24,74.27,74.2,74.21,40153.0,55.791,55.8136,55.761,55.7685,40153.0
2019-06-12 13:00:00,74.22,74.23,74.16,74.19,25139.0,55.776,55.7835,55.7309,55.7534,25139.0
2019-06-12 13:05:00,74.18,74.23,74.17,74.19,37965.0,55.7459,55.7835,55.7384,55.7534,37965.0
2019-06-12 13:10:00,74.19,74.21,74.18,74.19,23287.0,55.7534,55.7685,55.7459,55.7534,23287.0
2019-06-12 13:15:00,74.19,74.19,74.15,74.16,28360.0,55.7534,55.7534,55.7234,55.7309,28360.0
2019-06-12 13:20:00,74.16,74.19,74.15,74.15,24444.0,55.7309,55.7534,55.7234,55.7234,24444.0
2019-06-12 13:25:00,74.15,74.15,74.1,74.11,30661.0,55.7234,55.7234,55.6858,55.6933,30661.0
2019-06-12 13:30:00,74.12,74.13,74.09,74.13,28931.0,55.7008,55.7083,55.6783,55.7083,28931.0
2019-06-12 13:35:00,74.12,74.14,74.08,74.08,38285.0,55.7008,55.7159,55.6708,55.6708,38285.0
2019-06-12 13:40:00,74.09,74.12,74.07,74.11,30180.0,55.6783,55.7008,55.6633,55.6933,30180.0
2019-06-12 13:45:00,74.12,74.15,74.09,74.15,67670.0,55.7008,55.7234,55.6783,55.7234,67670.0
2019-06-12 13:50:00,74.15,74.17,74.13,74.15,63203.0,55.7234,55.7384,55.7083,55.7234,63203.0
2019-06-12 13:55:00,74.15,74.16,74.11,74.15,32060.0,55.7234,55.7309,55.6933,55.7234,32060.0
2019-06-12 14:00:00,74.16,74.17,74.03,74.04,47775.0,55.7309,55.7384,55.6332,55.6407,47775.0
2019-06-12 14:05:00,74.04,74.14,74.02,74.12,48327.0,55.6407,55.7159,55.6257,55.7008,48327.0
2019-06-12 14:10:00,74.12,74.12,74.08,74.1,35251.0,55.7008,55.7008,55.6708,55.6858,35251.0
2019-06-12 14:15:00,74.1,74.11,74.05,74.07,36895.0,55.6858,55.6933,55.6482,55.6633,36895.0
2019-06-12 14:20:00,74.07,74.08,74.02,74.06,46588.0,55.6633,55.6708,55.6257,55.6557,46588.0
2019-06-12 14:25:00,74.06,74.07,73.98,74.01,68152.0,55.6557,55.6633,55.5956,55.6182,68152.0
2019-06-12 14:30:00,74.01,74.01,73.93,73.95,73854.0,55.6182,55.6182,55.558,55.5731,73854.0
2019-06-12 14:35:00,73.96,74.04,73.95,74.0,57691.0,55.5806,55.6407,55.5731,55.6107,57691.0
2019-06-12 14:40:00,74.0,74.05,73.98,74.05,50915.0,55.6107,55.6482,55.5956,55.6482,50915.0
2019-06-12 14:45:00,74.05,74.1,74.03,74.08,70574.0,55.6482,55.6858,55.6332,55.6708,70574.0
2019-06-12 14:50:00,74.08,74.16,74.07,74.12,81744.0,55.6708,55.7309,55.6633,55.7008,81744.0
2019-06-12 14:55:00,74.13,74.2,74.12,74.14,77043.0,55.7083,55.761,55.7008,55.7159,77043.0
2019-06-12 15:00:00,74.15,74.15,73.96,73.97,134280.0,55.7234,55.7234,55.5806,55.5881,134280.0
2019-06-12 15:05:00,73.96,74.02,73.96,73.99,97654.0,55.5806,55.6257,55.5806,55.6031,97654.0
2019-06-12 15:10:00,74.0,74.04,73.97,74.03,55552.0,55.6107,55.6407,55.5881,55.6332,55552.0
2019-06-12 15:15:00,74.02,74.04,73.92,73.97,96150.0,55.6257,55.6407,55.5505,55.5881,96150.0
2019-06-12 15:20:00,73.96,73.99,73.93,73.93,71371.0,55.5806,55.6031,55.558,55.558,71371.0
2019-06-12 15:25:00,73.93,73.95,73.81,73.84,146395.0,55.558,55.5731,55.4679,55.4904,146395.0
2019-06-12 15:30:00,73.85,73.94,73.85,73.87,119922.0,55.4979,55.5656,55.4979,55.513,119922.0
2019-06-12 15:35:00,73.87,73.91,73.84,73.89,113940.0,55.513,55.543,55.4904,55.528,113940.0
2019-06-12 15:40:00,73.89,73.91,73.86,73.89,123750.0,55.528,55.543,55.5054,55.528,123750.0
2019-06-12 15:45:00,73.89,73.92,73.86,73.88,138681.0,55.528,55.5505,55.5054,55.5205,138681.0
2019-06-12 15:50:00,73.88,73.99,73.85,73.95,247294.0,55.5205,55.6031,55.4979,55.5731,247294.0
2019-06-12 15:55:00,73.95,74.05,73.93,74.04,429786.0,55.5731,55.6482,55.558,55.6407,429786.0
2019-06-13 09:30:00,74.7,75.05,74.61,74.89,303195.0,56.1367,56.3997,56.0691,56.2795,303195.0
2019-06-13 09:35:00,74.89,75.09,74.88,75.02,144289.0,56.2795,56.4298,56.272,56.3772,144289.0
2019-06-13 09:40:00,75.02,75.12,74.99,75.12,101421.0,56.3772,56.4523,56.3546,56.4523,101421.0
2019-06-13 09:45:00,75.12,75.17,75.02,75.04,107991.0,56.4523,56.4899,56.3772,56.3922,107991.0
2019-06-13 09:50:00,75.05,75.06,74.83,74.88,105331.0,56.3997,56.4072,56.2344,56.272,105331.0
2019-06-13 09:55:00,74.87,74.98,74.87,74.95,99212.0,56.2645,56.3471,56.2645,56.3246,99212.0
2019-06-13 10:00:00,74.95,75.03,74.91,74.91,97637.0,56.3246,56.3847,56.2945,56.2945,97637.0
2019-06-13 10:05:00,74.91,74.95,74.82,74.84,132851.0,56.2945,56.3246,56.2269,56.2419,132851.0
2019-06-13 10:10:00,74.84,74.87,74.8,74.86,78003.0,56.2419,56.2645,56.2118,56.2569,78003.0
2019-06-13 10:15:00,74.86,74.87,74.73,74.78,64245.0,56.2569,56.2645,56.1592,56.1968,64245.0
2019-06-13 10:20:00,74.76,74.83,74.73,74.81,58587.0,56.1818,56.2344,56.1592,56.2194,58587.0
2019-06-13 10:25:00,74.81,74.92,74.81,74.9,56489.0,56.2194,56.302,56.2194,56.287,56489.0
2019-06-13 10:30:00,74.91,74.93,74.85,74.88,60207.0,56.2945,56.3095,56.2494,56.272,60207.0
2019-06-13 10:35:00,74.88,74.92,74.85,74.88,70501.0,56.272,56.302,56.2494,56.272,70501.0
2019-06-13 10:40:00,74.87,74.89,74.77,74.83,66653.0,56.2645,56.2795,56.1893,56.2344,66653.0
2019-06-13 10:45:00,74.82,74.86,74.78,74.8,53769.0,56.2269,56.2569,56.1968,56.2118,53769.0
2019-06-13 10:50:00,74.81,74.84,74.77,74.8,62973.0,56.2194,56.2419,56.1893,56.2118,62973.0
2019-06-13 10:55:00,74.8,74.87,74.79,74.85,56855.0,56.2118,56.2645,56.2043,56.2494,56855.0
2019-06-13 11:00:00,74.85,74.97,74.85,74.95,101982.0,56.2494,56.3396,56.2494,56.3246,101982.0
2019-06-13 11:05:00,74.95,74.96,74.86,74.92,78318.0,56.3246,56.3321,56.2569,56.302,78318.0
2019-06-13 11:10:00,74.92,74.94,74.9,74.93,63624.0,56.302,56.3171,56.287,56.3095,63624.0
2019-06-13 11:15:00,74.92,74.95,74.88,74.95,68662.0,56.302,56.3246,56.272,56.3246,68662.0
2019-06-13 11:20:00,74.95,74.96,74.83,74.84,49012.0,56.3246,56.3321,56.2344,56.2419,49012.0
2019-06-13 11:25:00,74.84,74.84,74.75,74.82,54355.0,56.2419,56.2419,56.1743,56.2269,54355.0
2019-06-13 11:30:00,74.82,74.85,74.74,74.77,75605.0,56.2269,56.2494,56.1668,56.1893,75605.0
2019-06-13 11:35:00,74.76,74.78,74.68,74.73,58476.0,56.1818,56.1968,56.1217,56.1592,58476.0
2019-06-13 11:40:00,74.72,74.77,74.71,74.74,32253.0,56.1517,56.1893,56.1442,56.1668,32253.0
2019-06-13 11:45:00,74.74,74.76,74.67,74.7,38472.0,56.1668,56.1818,56.1142,56.1367,38472.0
2019-06-13 11:50:00,74.7,74.75,74.69,74.71,39348.0,56.1367,56.1743,56.1292,56.1442,39348.0
2019-06-13 11:55:00,74.72,74.73,74.62,74.7,39795.0,56.1517,56.1592,56.0766,56.1367,39795.0
2019-06-13 12:00:00,74.69,74.78,74.66,74.76,52575.0,56.1292,56.1968,56.1066,56.1818,52575.0
2019-06-13 12:05:00,74.77,74.79,74.74,74.75,71073.0,56.1893,56.2043,56.1668,56.1743,71073.0
2019-06-13 12:10:00,74.74,74.77,74.72,74.73,32929.0,56.1668,56.1893,56.1517,56.1592,32929.0
2019-06-13 12:15:00,74.73,74.77,74.71,74.73,76665.0,56.1592,56.1893,56.1442,56.1592,76665.0
2019-06-13 12:20:00,74.73,74.75,74.66,74.73,29461.0,56.1592,56.1743,56.1066,56.1592,29461.0
2019-06-13 12:25:00,74.74,74.76,74.68,74.7,28986.0,56.1668,56.1818,56.1217,56.1367,28986.0
2019-06-13 12:30:00,74.7,74.71,74.6,74.6,67515.0,56.1367,56.1442,56.0615,56.0615,67515.0
2019-06-13 12:35:00,74.61,74.66,74.61,74.64,23928.0,56.0691,56.1066,56.0691,56.0916,23928.0
2019-06-13 12:40:00,74.64,74.7,74.63,74.67,73656.0,56.0916,56.1367,56.0841,56.1142,73656.0
2019-06-13 12:45:00,74.67,74.7,74.65,74.67,57730.0,56.1142,56.1367,56.0991,56.1142,57730.0
2019-06-13 12:50:00,74.66,74.67,74.61,74.67,53856.0,56.1066,56.1142,56.0691,56.1142,53856.0
2019-06-13 12:55:00,74.67,74.68,74.63,74.64,45542.0,56.1142,56.1217,56.0841,56.0916,45542.0
2019-06-13 13:00:00,74.64,74.74,74.63,74.7,54714.0,56.0916,56.1668,56.0841,56.1367,54714.0
2019-06-13 13:05:00,74.7,74.73,74.65,74.7,41840.0,56.1367,56.1592,56.0991,56.1367,41840.0
2019-06-13 13:10:00,74.71,74.73,74.69,74.71,35268.0,56.1442,56.1592,56.1292,56.1442,35268.0
2019-06-13 13:15:00,74.72,74.77,74.69,74.76,62870.0,56.1517,56.1893,56.1292,56.1818,62870.0
2019-06-13 13:20:00,74.76,74.82,74.76,74.77,91360.0,56.1818,56.2269,56.1818,56.1893,91360.0
2019-06-13 13:25:00,74.78,74.81,74.75,74.79,45080.0,56.1968,56.2194,56.1743,56.2043,45080.0
2019-06-13 13:30:00,74.8,74.81,74.73,74.75,41334.0,56.2118,56.2194,56.1592,56.1743,41334.0
2019-06-13 13:35:00,74.75,74.78,74.73,74.78,30374.0,56.1743,56.1968,56.1592,56.1968,30374.0
2019-06-13 13:40:00,74.77,74.78,74.71,74.72,30320.0,56.1893,56.1968,56.1442,56.1517,30320.0
2019-06-13 13:45:00,74.73,74.73,74.67,74.7,81626.0,56.1592,56.1592,56.1142,56.1367,81626.0
2019-06-13 13:50:00,74.69,74.76,74.69,74.76,34460.0,56.1292,56.1818,56.1292,56.1818,34460.0
2019-06-13 13:55:00,74.76,74.77,74.72,74.73,27439.0,56.1818,56.1893,56.1517,56.1592,27439.0
2019-06-13 14:00:00,74.73,74.76,74.72,74.73,55452.0,56.1592,56.1818,56.1517,56.1592,55452.0
2019-06-13 14:05:00,74.72,74.73,74.65,74.65,66490.0,56.1517,56.1592,56.0991,56.0991,66490.0
2019-06-13 14:10:00,74.65,74.67,74.61,74.66,42260.0,56.0991,56.1142,56.0691,56.1066,42260.0
2019-06-13 14:15:00,74.66,74.73,74.66,74.73,75066.0,56.1066,56.1592,56.1066,56.1592,75066.0
2019-06-13 14:20:00,74.72,74.74,74.68,74.71,85420.0,56.1517,56.1668,56.1217,56.1442,85420.0
2019-06-13 14:25:00,74.71,74.72,74.65,74.68,51006.0,56.1442,56.1517,56.0991,56.1217,51006.0
2019-06-13 14:30:00,74.67,74.67,74.58,74.58,60532.0,56.1142,56.1142,56.0465,56.0465,60532.0
2019-06-13 14:35:00,74.58,74.59,74.52,74.58,71034.0,56.0465,56.054,56.0014,56.0465,71034.0
2019-06-13 14:40:00,74.58,74.65,74.56,74.65,65041.0,56.0465,56.0991,56.0315,56.0991,65041.0
2019-06-13 14:45:00,74.66,74.66,74.6,74.62,40369.0,56.1066,56.1066,56.0615,56.0766,40369.0
2019-06-13 14:50:00,74.61,74.63,74.53,74.56,57526.0,56.0691,56.0841,56.0089,56.0315,57526.0
2019-06-13 14:55:00,74.55,74.58,74.49,74.5,76628.0,56.024,56.0465,55.9789,55.9864,76628.0
2019-06-13 15:00:00,74.5,74.53,74.46,74.49,102539.0,55.9864,56.0089,55.9563,55.9789,102539.0
2019-06-13 15:05:00,74.5,74.5,74.43,74.46,67156.0,55.9864,55.9864,55.9338,55.9563,67156.0
2019-06-13 15:10:00,74.46,74.51,74.43,74.44,74195.0,55.9563,55.9939,55.9338,55.9413,74195.0
2019-06-13 15:15:00,74.44,74.46,74.38,74.46,132386.0,55.9413,55.9563,55.8962,55.9563,132386.0
2019-06-13 15:20:00,74.46,74.51,74.46,74.49,53215.0,55.9563,55.9939,55.9563,55.9789,53215.0
2019-06-13 15:25:00,74.5,74.51,74.46,74.48,107022.0,55.9864,55.9939,55.9563,55.9714,107022.0
2019-06-13 15:30:00,74.47,74.54,74.45,74.49,157751.0,55.9639,56.0165,55.9488,55.9789,157751.0
2019-06-13 15:35:00,74.49,74.53,74.44,74.47,123265.0,55.9789,56.0089,55.9413,55.9639,123265.0
2019-06-13 15:40:00,74.47,74.5,74.46,74.48,90211.0,55.9639,55.9864,55.9563,55.9714,90211.0
2019-06-13 15:45:00,74.48,74.5,74.42,74.42,131911.0,55.9714,55.9864,55.9263,55.9263,131911.0
2019-06-13 15:50:00,74.42,74.47,74.39,74.42,204582.0,55.9263,55.9639,55.9037,55.9263,204582.0
2019-06-13 15:55:00,74.43,74.7,74.38,74.67,859499.0,55.9338,56.1367,55.8962,56.1142,859499.0
2019-06-14 09:30:00,74.68,74.81,74.45,74.47,220989.0,56.1217,56.2194,55.9488,55.9639,220989.0
2019-06-14 09:35:00,74.47,74.55,74.41,74.52,59307.0,55.9639,56.024,55.9188,56.0014,59307.0
2019-06-14 09:40:00,74.51,74.59,74.44,74.51,51686.0,55.9939,56.054,55.9413,55.9939,51686.0
2019-06-14 09:45:00,74.5,74.59,74.49,74.56,53614.0,55.9864,56.054,55.9789,56.0315,53614.0
2019-06-14 09:50:00,74.56,74.59,74.41,74.41,87204.0,56.0315,56.054,55.9188,55.9188,87204.0
2019-06-14 09:55:00,74.41,74.43,74.26,74.29,104614.0,55.9188,55.9338,55.806,55.8286,104614.0
2019-06-14 10:00:00,74.28,74.35,74.23,74.33,68687.0,55.8211,55.8737,55.7835,55.8586,68687.0
2019-06-14 10:05:00,74.33,74.45,74.29,74.45,45985.0,55.8586,55.9488,55.8286,55.9488,45985.0
2019-06-14 10:10:00,74.45,74.47,74.36,74.38,63841.0,55.9488,55.9639,55.8812,55.8962,63841.0
2019-06-14 10:15:00,74.36,74.44,74.32,74.38,52495.0,55.8812,55.9413,55.8511,55.8962,52495.0
2019-06-14 10:20:00,74.39,74.46,74.38,74.41,43759.0,55.9037,55.9563,55.8962,55.9188,43759.0
2019-06-14 10:25:00,74.42,74.42,74.34,74.39,48623.0,55.9263,55.9263,55.8662,55.9037,48623.0
2019-06-14 10:30:00,74.39,74.46,74.39,74.43,39121.0,55.9037,55.9563,55.9037,55.9338,39121.0
2019-06-14 10:35:00,74.42,74.52,74.41,74.51,51974.0,55.9263,56.0014,55.9188,55.9939,51974.0
2019-06-14 10:40:00,74.52,74.58,74.51,74.56,58646.0,56.0014,56.0465,55.9939,56.0315,58646.0
2019-06-14 10:45:00,74.56,74.6,74.55,74.57,111852.0,56.0315,56.0615,56.024,56.039,111852.0
2019-06-14 10:50:00,74.57,74.59,74.51,74.57,106657.0,56.039,56.054,55.9939,56.039,106657.0
2019-06-14 10:55:00,74.57,74.59,74.52,74.53,117368.0,56.039,56.054,56.0014,56.0089,117368.0
2019-06-14 11:00:00,74.53,74.56,74.49,74.5,77366.0,56.0089,56.0315,55.9789,55.9864,77366.0
2019-06-14 11:05:00,74.5,74.5,74.46,74.47,66619.0,55.9864,55.9864,55.9563,55.9639,66619.0
2019-06-14 11:10:00,74.46,74.49,74.41,74.42,78222.0,55.9563,55.9789,55.9188,55.9263,78222.0
2019-06-14 11:15:00,74.42,74.46,74.39,74.45,67313.0,55.9263,55.9563,55.9037,55.9488,67313.0
2019-06-14 11:20:00,74.46,74.53,74.42,74.42,91392.0,55.9563,56.0089,55.9263,55.9263,91392.0
2019-06-14 11:25:00,74.43,74.45,74.35,74.4,64007.0,55.9338,55.9488,55.8737,55.9112,64007.0
2019-06-14 11:30:00,74.4,74.46,74.37,74.43,39946.0,55.9112,55.9563,55.8887,55.9338,39946.0
2019-06-14 11:35:00,74.43,74.44,74.39,74.42,32895.0,55.9338,55.9413,55.9037,55.9263,32895.0
2019-06-14 11:40:00,74.43,74.45,74.4,74.44,26434.0,55.9338,55.9488,55.9112,55.9413,26434.0
2019-06-14 11:45:00,74.44,74.47,74.38,74.44,45278.0,55.9413,55.9639,55.8962,55.9413,45278.0
2019-06-14 11:50:00,74.44,74.51,74.43,74.49,43763.0,55.9413,55.9939,55.9338,55.9789,43763.0
2019-06-14 11:55:00,74.49,74.51,74.46,74.49,52090.0,55.9789,55.9939,55.9563,55.9789,52090.0
2019-06-14 12:00:00,74.48,74.49,74.44,74.45,51322.0,55.9714,55.9789,55.9413,55.9488,51322.0
2019-06-14 12:05:00,74.45,74.47,74.4,74.45,26518.0,55.9488,55.9639,55.9112,55.9488,26518.0
2019-06-14 12:10:00,74.45,74.46,74.42,74.43,22040.0,55.9488,55.9563,55.9263,55.9338,22040.0
2019-06-14 12:15:00,74.43,74.47,74.4,74.4,30368.0,55.9338,55.9639,55.9112,55.9112,30368.0
2019-06-14 12:20:00,74.41,74.43,74.38,74.42,32119.0,55.9188,55.9338,55.8962,55.9263,32119.0
2019-06-14 12:25:00,74.41,74.42,74.38,74.39,46250.0,55.9188,55.9263,55.8962,55.9037,46250.0
2019-06-14 12:30:00,74.38,74.46,74.38,74.45,55179.0,55.8962,55.9563,55.8962,55.9488,55179.0
2019-06-14 12:35:00,74.45,74.47,74.43,74.44,28490.0,55.9488,55.9639,55.9338,55.9413,28490.0
2019-06-14 12:40:00,74.45,74.46,74.43,74.44,44286.0,55.9488,55.9563,55.9338,55.9413,44286.0
2019-06-14 12:45:00,74.45,74.45,74.36,74.37,45556.0,55.9488,55.9488,55.8812,55.8887,45556.0
2019-06-14 12:50:00,74.39,74.42,74.38,74.42,43486.0,55.9037,55.9263,55.8962,55.9263,43486.0
2019-06-14 12:55:00,74.41,74.43,74.38,74.39,36012.0,55.9188,55.9338,55.8962,55.9037,36012.0
2019-06-14 13:00:00,74.39,74.42,74.35,74.39,50337.0,55.9037,55.9263,55.8737,55.9037,50337.0
2019-06-14 13:05:00,74.38,74.41,74.36,74.37,42232.0,55.8962,55.9188,55.8812,55.8887,42232.0
2019-06-14 13:10:00,74.37,74.38,74.3,74.34,66740.0,55.8887,55.8962,55.8361,55.8662,66740.0
2019-06-14 13:15:00,74.34,74.4,74.33,74.37,31964.0,55.8662,55.9112,55.8586,55.8887,31964.0
2019-06-14 13:20:00,74.38,74.44,74.36,74.42,43032.0,55.8962,55.9413,55.8812,55.9263,43032.0
2019-06-14 13:25:00,74.43,74.43,74.37,74.38,23412.0,55.9338,55.9338,55.8887,55.8962,23412.0
2019-06-14 13:30:00,74.38,74.41,74.37,74.4,25687.0,55.8962,55.9188,55.8887,55.9112,25687.0
2019-06-14 13:35:00,74.4,74.45,74.38,74.45,51124.0,55.9112,55.9488,55.8962,55.9488,51124.0
2019-06-14 13:40:00,74.44,74.44,74.36,74.37,42513.0,55.9413,55.9413,55.8812,55.8887,42513.0
2019-06-14 13:45:00,74.38,74.4,74.32,74.34,40804.0,55.8962,55.9112,55.8511,55.8662,40804.0
2019-06-14 13:50:00,74.34,74.39,74.34,74.39,22501.0,55.8662,55.9037,55.8662,55.9037,22501.0
2019-06-14 13:55:00,74.39,74.4,74.34,74.38,59724.0,55.9037,55.9112,55.8662,55.8962,59724.0
2019-06-14 14:00:00,74.38,74.43,74.36,74.42,44464.0,55.8962,55.9338,55.8812,55.9263,44464.0
2019-06-14 14:05:00,74.42,74.48,74.4,74.47,46352.0,55.9263,55.9714,55.9112,55.9639,46352.0
2019-06-14 14:10:00,74.48,74.49,74.42,74.44,43250.0,55.9714,55.9789,55.9263,55.9413,43250.0
2019-06-14 14:15:00,74.44,74.51,74.43,74.49,67821.0,55.9413,55.9939,55.9338,55.9789,67821.0
2019-06-14 14:20:00,74.48,74.5,74.47,74.48,37856.0,55.9714,55.9864,55.9639,55.9714,37856.0
2019-06-14 14:25:00,74.48,74.49,74.43,74.47,43357.0,55.9714,55.9789,55.9338,55.9639,43357.0
2019-06-14 14:30:00,74.46,74.51,74.46,74.49,49479.0,55.9563,55.9939,55.9563,55.9789,49479.0
2019-06-14 14:35:00,74.49,74.5,74.42,74.42,28871.0,55.9789,55.9864,55.9263,55.9263,28871.0
2019-06-14 14:40:00,74.42,74.45,74.39,74.44,37935.0,55.9263,55.9488,55.9037,55.9413,37935.0
2019-06-14 14:45:00,74.43,74.5,74.43,74.47,48089.0,55.9338,55.9864,55.9338,55.9639,48089.0
2019-06-14 14:50:00,74.48,74.53,74.45,74.53,63379.0,55.9714,56.0089,55.9488,56.0089,63379.0
2019-06-14 14:55:00,74.53,74.56,74.47,74.53,88916.0,56.0089,56.0315,55.9639,56.0089,88916.0
2019-06-14 15:00:00,74.53,74.6,74.52,74.59,85046.0,56.0089,56.0615,56.0014,56.054,85046.0
2019-06-14 15:05:00,74.6,74.61,74.56,74.56,47814.0,56.0615,56.0691,56.0315,56.0315,47814.0
2019-06-14 15:10:00,74.57,74.59,74.53,74.58,45243.0,56.039,56.054,56.0089,56.0465,45243.0
2019-06-14 15:15:00,74.58,74.61,74.56,74.58,54614.0,56.0465,56.0691,56.0315,56.0465,54614.0
2019-06-14 15:20:00,74.58,74.65,74.57,74.63,74962.0,56.0465,56.0991,56.039,56.0841,74962.0
2019-06-14 15:25:00,74.63,74.63,74.56,74.59,57888.0,56.0841,56.0841,56.0315,56.054,57888.0
2019-06-14 15:30:00,74.58,74.6,74.48,74.56,85465.0,56.0465,56.0615,55.9714,56.0315,85465.0
2019-06-14 15:35:00,74.56,74.62,74.54,74.6,85196.0,56.0315,56.0766,56.0165,56.0615,85196.0
2019-06-14 15:40:00,74.59,74.6,74.52,74.56,116530.0,56.054,56.0615,56.0014,56.0315,116530.0
2019-06-14 15:45:00,74.56,74.58,74.53,74.54,124665.0,56.0315,56.0465,56.0089,56.0165,124665.0
2019-06-14 15:50:00,74.54,74.58,74.5,74.55,230345.0,56.0165,56.0465,55.9864,56.024,230345.0
2019-06-14 15:55:00,74.55,74.57,74.33,74.36,1070760.0,56.024,56.039,55.8586,55.8812,1070760.0
2019-06-17 09:30:00,74.15,74.35,74.04,74.28,236205.0,55.7234,55.8737,55.6407,55.8211,236205.0
2019-06-17 09:35:00,74.27,74.37,74.24,74.29,167962.0,55.8136,55.8887,55.791,55.8286,167962.0
2019-06-17 09:40:00,74.3,74.37,74.26,74.32,136458.0,55.8361,55.8887,55.806,55.8511,136458.0
2019-06-17 09:45:00,74.33,74.56,74.28,74.49,130393.0,55.8586,56.0315,55.8211,55.9789,130393.0
2019-06-17 09:50:00,74.48,74.61,74.47,74.57,150561.0,55.9714,56.0691,55.9639,56.039,150561.0
2019-06-17 09:55:00,74.57,74.63,74.52,74.56,76698.0,56.039,56.0841,56.0014,56.0315,76698.0
2019-06-17 10:00:00,74.55,74.7,74.51,74.6,156769.0,56.024,56.1367,55.9939,56.0615,156769.0
2019-06-17 10:05:00,74.61,74.72,74.58,74.71,107860.0,56.0691,56.1517,56.0465,56.1442,107860.0
2019-06-17 10:10:00,74.7,74.7,74.52,74.55,99979.0,56.1367,56.1367,56.0014,56.024,99979.0
2019-06-17 10:15:00,74.55,74.63,74.52,74.61,104288.0,56.024,56.0841,56.0014,56.0691,104288.0
2019-06-17 10:20:00,74.61,74.68,74.57,74.67,39931.0,56.0691,56.1217,56.039,56.1142,39931.0
2019-06-17 10:25:00,74.68,74.83,74.68,74.81,102469.0,56.1217,56.2344,56.1217,56.2194,102469.0
2019-06-17 10:30:00,74.82,74.89,74.81,74.88,74220.0,56.2269,56.2795,56.2194,56.272,74220.0
2019-06-17 10:35:00,74.88,74.93,74.83,74.89,79249.0,56.272,56.3095,56.2344,56.2795,79249.0
2019-06-17 10:40:00,74.89,74.99,74.89,74.93,93533.0,56.2795,56.3546,56.2795,56.3095,93533.0
2019-06-17 10:45:00,74.94,74.95,74.88,74.89,72487.0,56.3171,56.3246,56.272,56.2795,72487.0
2019-06-17 10:50:00,74.89,74.94,74.86,74.93,44565.0,56.2795,56.3171,56.2569,56.3095,44565.0
2019-06-17 10:55:00,74.93,74.95,74.8,74.81,49942.0,56.3095,56.3246,56.2118,56.2194,49942.0
2019-06-17 11:00:00,74.81,74.9,74.79,74.88,55024.0,56.2194,56.287,56.2043,56.272,55024.0
2019-06-17 11:05:00,74.88,74.88,74.84,74.86,48964.0,56.272,56.272,56.2419,56.2569,48964.0
2019-06-17 11:10:00,74.86,74.89,74.84,74.86,47717.0,56.2569,56.2795,56.2419,56.2569,47717.0
2019-06-17 11:15:00,74.86,74.96,74.85,74.95,76066.0,56.2569,56.3321,56.2494,56.3246,76066.0
2019-06-17 11:20:00,74.94,75.03,74.93,75.01,199088.0,56.3171,56.3847,56.3095,56.3697,199088.0
2019-06-17 11:25:00,75.0,75.03,74.99,75.0,92413.0,56.3621,56.3847,56.3546,56.3621,92413.0
2019-06-17 11:30:00,75.0,75.0,74.92,75.0,76193.0,56.3621,56.3621,56.302,56.3621,76193.0
2019-06-17 11:35:00,75.0,75.05,74.99,75.01,76301.0,56.3621,56.3997,56.3546,56.3697,76301.0
2019-06-17 11:40:00,75.01,75.04,74.99,75.01,31650.0,56.3697,56.3922,56.3546,56.3697,31650.0
2019-06-17 11:45:00,75.01,75.07,75.0,75.05,80330.0,56.3697,56.4148,56.3621,56.3997,80330.0
2019-06-17 11:50:00,75.04,75.06,74.99,75.02,53233.0,56.3922,56.4072,56.3546,56.3772,53233.0
2019-06-17 11:55:00,75.02,75.04,74.99,75.03,60541.0,56.3772,56.3922,56.3546,56.3847,60541.0
2019-06-17 12:00:00,75.03,75.05,74.99,74.99,47105.0,56.3847,56.3997,56.3546,56.3546,47105.0
2019-06-17 12:05:00,74.99,75.02,74.99,75.0,28420.0,56.3546,56.3772,56.3546,56.3621,28420.0
2019-06-17 12:10:00,75.0,75.03,74.99,75.01,140164.0,56.3621,56.3847,56.3546,56.3697,140164.0
2019-06-17 12:15:00,75.01,75.06,74.94,74.94,102365.0,56.3697,56.4072,56.3171,56.3171,102365.0
2019-06-17 12:20:00,74.94,74.98,74.9,74.98,69678.0,56.3171,56.3471,56.287,56.3471,69678.0
2019-06-17 12:25:00,74.98,75.0,74.94,74.99,46528.0,56.3471,56.3621,56.3171,56.3546,46528.0
2019-06-17 12:30:00,74.99,75.03,74.97,75.01,45448.0,56.3546,56.3847,56.3396,56.3697,45448.0
2019-06-17 12:35:00,75.01,75.02,74.94,74.95,25211.0,56.3697,56.3772,56.3171,56.3246,25211.0
2019-06-17 12:40:00,74.96,75.0,74.95,74.96,25742.0,56.3321,56.3621,56.3246,56.3321,25742.0
2019-06-17 12:45:00,74.96,75.01,74.93,75.01,31496.0,56.3321,56.3697,56.3095,56.3697,31496.0
2019-06-17 12:50:00,75.01,75.01,74.96,75.0,48113.0,56.3697,56.3697,56.3321,56.3621,48113.0
2019-06-17 12:55:00,74.99,75.02,74.99,75.02,42376.0,56.3546,56.3772,56.3546,56.3772,42376.0
2019-06-17 13:00:00,75.02,75.04,75.01,75.03,119616.0,56.3772,56.3922,56.3697,56.3847,119616.0
2019-06-17 13:05:00,75.03,75.04,75.01,75.02,35723.0,56.3847,56.3922,56.3697,56.3772,35723.0
2019-06-17 13:10:00,75.02,75.04,75.01,75.03,66411.0,56.3772,56.3922,56.3697,56.3847,66411.0
2019-06-17 13:15:00,75.03,75.07,75.03,75.07,89498.0,56.3847,56.4148,56.3847,56.4148,89498.0
2019-06-17 13:20:00,75.07,75.08,75.04,75.06,42209.0,56.4148,56.4223,56.3922,56.4072,42209.0
2019-06-17 13:25:00,75.06,75.09,75.04,75.07,72098.0,56.4072,56.4298,56.3922,56.4148,72098.0
2019-06-17 13:30:00,75.08,75.09,75.05,75.07,38375.0,56.4223,56.4298,56.3997,56.4148,38375.0
2019-06-17 13:35:00,75.06,75.09,75.04,75.09,37035.0,56.4072,56.4298,56.3922,56.4298,37035.0
2019-06-17 13:40:00,75.09,75.12,75.07,75.09,57089.0,56.4298,56.4523,56.4148,56.4298,57089.0
2019-06-17 13:45:00,75.09,75.14,75.09,75.12,57138.0,56.4298,56.4674,56.4298,56.4523,57138.0
2019-06-17 13:50:00,75.12,75.14,75.11,75.14,59916.0,56.4523,56.4674,56.4448,56.4674,59916.0
2019-06-17 13:55:00,75.13,75.16,75.12,75.15,72642.0,56.4598,56.4824,56.4523,56.4749,72642.0
2019-06-17 14:00:00,75.15,75.17,75.12,75.17,96424.0,56.4749,56.4899,56.4523,56.4899,96424.0
2019-06-17 14:05:00,75.17,75.17,75.09,75.12,113518.0,56.4899,56.4899,56.4298,56.4523,113518.0
2019-06-17 14:10:00,75.12,75.12,75.08,75.09,38828.0,56.4523,56.4523,56.4223,56.4298,38828.0
2019-06-17 14:15:00,75.09,75.1,75.04,75.06,57295.0,56.4298,56.4373,56.3922,56.4072,57295.0
2019-06-17 14:20:00,75.06,75.07,75.04,75.06,72392.0,56.4072,56.4148,56.3922,56.4072,72392.0
2019-06-17 14:25:00,75.05,75.06,75.03,75.05,100394.0,56.3997,56.4072,56.3847,56.3997,100394.0
2019-06-17 14:30:00,75.05,75.07,75.0,75.0,78601.0,56.3997,56.4148,56.3621,56.3621,78601.0
2019-06-17 14:35:00,75.0,75.02,74.97,75.01,56580.0,56.3621,56.3772,56.3396,56.3697,56580.0
2019-06-17 14:40:00,75.0,75.01,74.94,74.98,46620.0,56.3621,56.3697,56.3171,56.3471,46620.0
2019-06-17 14:45:00,74.99,74.99,74.94,74.96,29137.0,56.3546,56.3546,56.3171,56.3321,29137.0
2019-06-17 14:50:00,74.95,75.03,74.95,75.02,40951.0,56.3246,56.3847,56.3246,56.3772,40951.0
2019-06-17 14:55:00,75.03,75.03,74.99,75.01,43110.0,56.3847,56.3847,56.3546,56.3697,43110.0
2019-06-17 15:00:00,75.0,75.03,74.99,75.03,66446.0,56.3621,56.3847,56.3546,56.3847,66446.0
2019-06-17 15:05:00,75.03,75.05,75.02,75.03,45483.0,56.3847,56.3997,56.3772,56.3847,45483.0
2019-06-17 15:10:00,75.04,75.07,75.03,75.06,69422.0,56.3922,56.4148,56.3847,56.4072,69422.0
2019-06-17 15:15:00,75.06,75.11,75.05,75.11,51250.0,56.4072,56.4448,56.3997,56.4448,51250.0
2019-06-17 15:20:00,75.1,75.15,75.1,75.1,59566.0,56.4373,56.4749,56.4373,56.4373,59566.0
2019-06-17 15:25:00,75.1,75.15,75.09,75.15,79131.0,56.4373,56.4749,56.4298,56.4749,79131.0
2019-06-17 15:30:00,75.14,75.14,75.09,75.09,144328.0,56.4674,56.4674,56.4298,56.4298,144328.0
2019-06-17 15:35:00,75.09,75.15,75.09,75.14,91035.0,56.4298,56.4749,56.4298,56.4674,91035.0
2019-06-17 15:40:00,75.14,75.15,75.11,75.12,114765.0,56.4674,56.4749,56.4448,56.4523,114765.0
2019-06-17 15:45:00,75.12,75.15,75.05,75.06,310849.0,56.4523,56.4749,56.3997,56.4072,310849.0
2019-06-17 15:50:00,75.06,75.19,75.02,75.17,279984.0,56.4072,56.5049,56.3772,56.4899,279984.0
2019-06-17 15:55:00,75.16,75.19,74.98,75.08,634789.0,56.4824,56.5049,56.3471,56.4223,634789.0
2019-06-18 09:30:00,75.42,75.81,75.35,75.64,327140.0,56.6778,56.9709,56.6252,56.8431,327140.0
2019-06-18 09:35:00,75.66,75.81,75.6,75.79,180462.0,56.8581,56.9709,56.813,56.9558,180462.0
2019-06-18 09:40:00,75.81,75.97,75.77,75.95,225058.0,56.9709,57.0911,56.9408,57.0761,225058.0
2019-06-18 09:45:00,75.95,76.03,75.86,75.95,217062.0,57.0761,57.1362,57.0084,57.0761,217062.0
2019-06-18 09:50:00,75.95,76.1,75.89,76.03,162914.0,57.0761,57.1888,57.031,57.1362,162914.0
2019-06-18 09:55:00,76.03,76.07,75.98,76.05,139687.0,57.1362,57.1662,57.0986,57.1512,139687.0
2019-06-18 10:00:00,76.05,76.1,76.01,76.04,117154.0,57.1512,57.1888,57.1212,57.1437,117154.0
2019-06-18 10:05:00,76.03,76.04,75.87,75.88,166956.0,57.1362,57.1437,57.0159,57.0235,166956.0
2019-06-18 10:10:00,75.88,75.9,75.82,75.87,82135.0,57.0235,57.0385,56.9784,57.0159,82135.0
2019-06-18 10:15:00,75.87,75.93,75.85,75.91,103360.0,57.0159,57.061,57.0009,57.046,103360.0
2019-06-18 10:20:00,75.91,75.95,75.83,75.88,90417.0,57.046,57.0761,56.9859,57.0235,90417.0
2019-06-18 10:25:00,75.86,76.04,75.85,76.01,119673.0,57.0084,57.1437,57.0009,57.1212,119673.0
2019-06-18 10:30:00,76.02,76.16,76.02,76.08,142038.0,57.1287,57.2339,57.1287,57.1738,142038.0
2019-06-18 10:35:00,76.08,76.11,76.0,76.03,133093.0,57.1738,57.1963,57.1136,57.1362,133093.0
2019-06-18 10:40:00,76.03,76.22,76.03,76.15,267721.0,57.1362,57.279,57.1362,57.2264,267721.0
2019-06-18 10:45:00,76.16,76.19,76.11,76.18,122836.0,57.2339,57.2564,57.1963,57.2489,122836.0
2019-06-18 10:50:00,76.17,76.19,76.06,76.14,107340.0,57.2414,57.2564,57.1587,57.2189,107340.0
2019-06-18 10:55:00,76.15,76.2,76.12,76.15,89416.0,57.2264,57.2639,57.2038,57.2264,89416.0
2019-06-18 11:00:00,76.15,76.22,76.1,76.16,68089.0,57.2264,57.279,57.1888,57.2339,68089.0
2019-06-18 11:05:00,76.16,76.19,76.11,76.15,74592.0,57.2339,57.2564,57.1963,57.2264,74592.0
2019-06-18 11:10:00,76.15,76.16,76.0,76.02,96882.0,57.2264,57.2339,57.1136,57.1287,96882.0
2019-06-18 11:15:00,76.02,76.04,75.93,75.98,78030.0,57.1287,57.1437,57.061,57.0986,78030.0
2019-06-18 11:20:00,75.98,75.98,75.75,75.75,157929.0,57.0986,57.0986,56.9258,56.9258,157929.0
2019-06-18 11:25:00,75.76,75.88,75.76,75.87,87238.0,56.9333,57.0235,56.9333,57.0159,87238.0
2019-06-18 11:30:00,75.87,75.87,75.79,75.83,82004.0,57.0159,57.0159,56.9558,56.9859,82004.0
2019-06-18 11:35:00,75.84,75.87,75.76,75.78,122939.0,56.9934,57.0159,56.9333,56.9483,122939.0
2019-06-18 11:40:00,75.78,75.82,75.74,75.81,98173.0,56.9483,56.9784,56.9183,56.9709,98173.0
2019-06-18 11:45:00,75.8,75.85,75.78,75.8,65466.0,56.9633,57.0009,56.9483,56.9633,65466.0
2019-06-18 11:50:00,75.8,75.85,75.76,75.77,44225.0,56.9633,57.0009,56.9333,56.9408,44225.0
2019-06-18 11:55:00,75.77,75.84,75.76,75.78,54594.0,56.9408,56.9934,56.9333,56.9483,54594.0
2019-06-18 12:00:00,75.78,75.85,75.78,75.85,41917.0,56.9483,57.0009,56.9483,57.0009,41917.0
2019-06-18 12:05:00,75.86,75.89,75.82,75.85,45596.0,57.0084,57.031,56.9784,57.0009,45596.0
2019-06-18 12:10:00,75.85,75.89,75.82,75.82,38726.0,57.0009,57.031,56.9784,56.9784,38726.0
2019-06-18 12:15:00,75.82,75.84,75.73,75.75,53232.0,56.9784,56.9934,56.9107,56.9258,53232.0
2019-06-18 12:20:00,75.76,75.88,75.75,75.88,38868.0,56.9333,57.0235,56.9258,57.0235,38868.0
2019-06-18 12:25:00,75.88,75.95,75.87,75.92,49654.0,57.0235,57.0761,57.0159,57.0535,49654.0
2019-06-18 12:30:00,75.93,75.95,75.91,75.91,27835.0,57.061,57.0761,57.046,57.046,27835.0
2019-06-18 12:35:00,75.91,75.91,75.87,75.89,42959.0,57.046,57.046,57.0159,57.031,42959.0
2019-06-18 12:40:00,75.9,75.96,75.9,75.96,37868.0,57.0385,57.0836,57.0385,57.0836,37868.0
2019-06-18 12:45:00,75.95,75.96,75.86,75.86,87445.0,57.0761,57.0836,57.0084,57.0084,87445.0
2019-06-18 12:50:00,75.87,75.87,75.72,75.75,75531.0,57.0159,57.0159,56.9032,56.9258,75531.0
2019-06-18 12:55:00,75.75,75.76,75.69,75.7,49666.0,56.9258,56.9333,56.8807,56.8882,49666.0
2019-06-18 13:00:00,75.7,75.71,75.6,75.6,81288.0,56.8882,56.8957,56.813,56.813,81288.0
2019-06-18 13:05:00,75.6,75.62,75.54,75.6,76837.0,56.813,56.8281,56.768,56.813,76837.0
2019-06-18 13:10:00,75.61,75.68,75.6,75.67,64201.0,56.8206,56.8732,56.813,56.8656,64201.0
2019-06-18 13:15:00,75.67,75.68,75.61,75.62,80812.0,56.8656,56.8732,56.8206,56.8281,80812.0
2019-06-18 13:20:00,75.61,75.62,75.55,75.6,54227.0,56.8206,56.8281,56.7755,56.813,54227.0
2019-06-18 13:25:00,75.61,75.61,75.48,75.48,50701.0,56.8206,56.8206,56.7229,56.7229,50701.0
2019-06-18 13:30:00,75.48,75.53,75.45,75.5,108354.0,56.7229,56.7604,56.7003,56.7379,108354.0
2019-06-18 13:35:00,75.51,75.6,75.48,75.58,24059.0,56.7454,56.813,56.7229,56.798,24059.0
2019-06-18 13:40:00,75.59,75.61,75.53,75.61,41191.0,56.8055,56.8206,56.7604,56.8206,41191.0
2019-06-18 13:45:00,75.61,75.62,75.58,75.59,30438.0,56.8206,56.8281,56.798,56.8055,30438.0
2019-06-18 13:50:00,75.59,75.66,75.56,75.65,38009.0,56.8055,56.8581,56.783,56.8506,38009.0
2019-06-18 13:55:00,75.65,75.66,75.57,75.57,58432.0,56.8506,56.8581,56.7905,56.7905,58432.0
2019-06-18 14:00:00,75.58,75.6,75.53,75.53,61514.0,56.798,56.813,56.7604,56.7604,61514.0
2019-06-18 14:05:00,75.53,75.57,75.48,75.56,109815.0,56.7604,56.7905,56.7229,56.783,109815.0
2019-06-18 14:10:00,75.56,75.61,75.54,75.6,64104.0,56.783,56.8206,56.768,56.813,64104.0
2019-06-18 14:15:00,75.61,75.75,75.6,75.75,53108.0,56.8206,56.9258,56.813,56.9258,53108.0
2019-06-18 14:20:00,75.75,75.79,75.73,75.78,59676.0,56.9258,56.9558,56.9107,56.9483,59676.0
2019-06-18 14:25:00,75.78,75.83,75.78,75.81,68273.0,56.9483,56.9859,56.9483,56.9709,68273.0
2019-06-18 14:30:00,75.81,75.87,75.8,75.87,62636.0,56.9709,57.0159,56.9633,57.0159,62636.0
2019-06-18 14:35:00,75.87,75.88,75.86,75.87,56667.0,57.0159,57.0235,57.0084,57.0159,56667.0
2019-06-18 14:40:00,75.87,75.91,75.81,75.9,70722.0,57.0159,57.046,56.9709,57.0385,70722.0
2019-06-18 14:45:00,75.9,75.95,75.88,75.9,63302.0,57.0385,57.0761,57.0235,57.0385,63302.0
2019-06-18 14:50:00,75.89,75.9,75.86,75.86,75488.0,57.031,57.0385,57.0084,57.0084,75488.0
2019-06-18 14:55:00,75.87,75.89,75.85,75.89,82303.0,57.0159,57.031,57.0009,57.031,82303.0
2019-06-18 15:00:00,75.88,75.9,75.85,75.89,48714.0,57.0235,57.0385,57.0009,57.031,48714.0
2019-06-18 15:05:00,75.89,75.9,75.82,75.83,63831.0,57.031,57.0385,56.9784,56.9859,63831.0
2019-06-18 15:10:00,75.83,75.89,75.83,75.86,110500.0,56.9859,57.031,56.9859,57.0084,110500.0
2019-06-18 15:15:00,75.87,75.9,75.82,75.87,65324.0,57.0159,57.0385,56.9784,57.0159,65324.0
2019-06-18 15:20:00,75.87,75.91,75.84,75.84,92468.0,57.0159,57.046,56.9934,56.9934,92468.0
2019-06-18 15:25:00,75.85,75.88,75.81,75.84,92007.0,57.0009,57.0235,56.9709,56.9934,92007.0
2019-06-18 15:30:00,75.83,75.84,75.75,75.77,103138.0,56.9859,56.9934,56.9258,56.9408,103138.0
2019-06-18 15:35:00,75.76,75.82,75.73,75.73,100369.0,56.9333,56.9784,56.9107,56.9107,100369.0
2019-06-18 15:40:00,75.73,75.79,75.7,75.78,106808.0,56.9107,56.9558,56.8882,56.9483,106808.0
2019-06-18 15:45:00,75.78,75.79,75.71,75.77,112104.0,56.9483,56.9558,56.8957,56.9408,112104.0
2019-06-18 15:50:00,75.77,75.87,75.7,75.7,256998.0,56.9408,57.0159,56.8882,56.8882,256998.0
2019-06-18 15:55:00,75.71,75.76,75.63,75.75,623016.0,56.8957,56.9333,56.8356,56.9258,623016.0
2019-06-19 09:30:00,75.4,75.65,75.3,75.36,176595.0,56.6627,56.8506,56.5876,56.6327,176595.0
2019-06-19 09:35:00,75.37,75.44,75.34,75.41,62607.0,56.6402,56.6928,56.6177,56.6703,62607.0
2019-06-19 09:40:00,75.41,75.45,75.34,75.38,143896.0,56.6703,56.7003,56.6177,56.6477,143896.0
2019-06-19 09:45:00,75.38,75.48,75.37,75.38,87958.0,56.6477,56.7229,56.6402,56.6477,87958.0
2019-06-19 09:50:00,75.37,75.47,75.29,75.47,72896.0,56.6402,56.7153,56.5801,56.7153,72896.0
2019-06-19 09:55:00,75.46,75.51,75.44,75.47,43516.0,56.7078,56.7454,56.6928,56.7153,43516.0
2019-06-19 10:00:00,75.47,75.57,75.44,75.45,56760.0,56.7153,56.7905,56.6928,56.7003,56760.0
2019-06-19 10:05:00,75.45,75.5,75.39,75.4,52867.0,56.7003,56.7379,56.6552,56.6627,52867.0
2019-06-19 10:10:00,75.42,75.51,75.32,75.49,79056.0,56.6778,56.7454,56.6026,56.7304,79056.0
2019-06-19 10:15:00,75.5,75.54,75.47,75.48,64167.0,56.7379,56.768,56.7153,56.7229,64167.0
2019-06-19 10:20:00,75.48,75.51,75.34,75.37,80153.0,56.7229,56.7454,56.6177,56.6402,80153.0
2019-06-19 10:25:00,75.38,75.43,75.38,75.4,38162.0,56.6477,56.6853,56.6477,56.6627,38162.0
2019-06-19 10:30:00,75.4,75.86,75.4,75.71,190279.0,56.6627,57.0084,56.6627,56.8957,190279.0
2019-06-19 10:35:00,75.71,75.74,75.6,75.63,65103.0,56.8957,56.9183,56.813,56.8356,65103.0
2019-06-19 10:40:00,75.63,75.67,75.58,75.66,78459.0,56.8356,56.8656,56.798,56.8581,78459.0
2019-06-19 10:45:00,75.65,75.68,75.57,75.63,63096.0,56.8506,56.8732,56.7905,56.8356,63096.0
2019-06-19 10:50:00,75.63,75.66,75.57,75.58,54492.0,56.8356,56.8581,56.7905,56.798,54492.0
2019-06-19 10:55:00,75.58,75.65,75.55,75.64,47704.0,56.798,56.8506,56.7755,56.8431,47704.0
2019-06-19 11:00:00,75.65,75.67,75.58,75.62,49241.0,56.8506,56.8656,56.798,56.8281,49241.0
2019-06-19 11:05:00,75.62,75.63,75.53,75.53,42384.0,56.8281,56.8356,56.7604,56.7604,42384.0
2019-06-19 11:10:00,75.53,75.59,75.52,75.53,38362.0,56.7604,56.8055,56.7529,56.7604,38362.0
2019-06-19 11:15:00,75.53,75.56,75.44,75.44,53416.0,56.7604,56.783,56.6928,56.6928,53416.0
2019-06-19 11:20:00,75.43,75.45,75.38,75.4,163854.0,56.6853,56.7003,56.6477,56.6627,163854.0
2019-06-19 11:25:00,75.41,75.41,75.3,75.32,73743.0,56.6703,56.6703,56.5876,56.6026,73743.0
2019-06-19 11:30:00,75.33,75.36,75.3,75.3,59911.0,56.6101,56.6327,56.5876,56.5876,59911.0
2019-06-19 11:35:00,75.31,75.32,75.27,75.31,38804.0,56.5951,56.6026,56.5651,56.5951,38804.0
2019-06-19 11:40:00,75.3,75.4,75.29,75.35,49436.0,56.5876,56.6627,56.5801,56.6252,49436.0
2019-06-19 11:45:00,75.36,75.37,75.31,75.34,34886.0,56.6327,56.6402,56.5951,56.6177,34886.0
2019-06-19 11:50:00,75.34,75.36,75.29,75.32,43082.0,56.6177,56.6327,56.5801,56.6026,43082.0
2019-06-19 11:55:00,75.31,75.35,75.28,75.31,35855.0,56.5951,56.6252,56.5726,56.5951,35855.0
2019-06-19 12:00:00,75.31,75.37,75.31,75.34,32400.0,56.5951,56.6402,56.5951,56.6177,32400.0
2019-06-19 12:05:00,75.34,75.37,75.31,75.32,22225.0,56.6177,56.6402,56.5951,56.6026,22225.0
2019-06-19 12:10:00,75.31,75.32,75.28,75.31,41396.0,56.5951,56.6026,56.5726,56.5951,41396.0
2019-06-19 12:15:00,75.31,75.37,75.3,75.32,60246.0,56.5951,56.6402,56.5876,56.6026,60246.0
2019-06-19 12:20:00,75.32,75.32,75.28,75.3,18175.0,56.6026,56.6026,56.5726,56.5876,18175.0
2019-06-19 12:25:00,75.3,75.3,75.23,75.25,30491.0,56.5876,56.5876,56.535,56.55,30491.0
2019-06-19 12:30:00,75.25,75.29,75.23,75.29,22651.0,56.55,56.5801,56.535,56.5801,22651.0
2019-06-19 12:35:00,75.28,75.3,75.25,75.28,27015.0,56.5726,56.5876,56.55,56.5726,27015.0
2019-06-19 12:40:00,75.28,75.28,75.22,75.23,34542.0,56.5726,56.5726,56.5275,56.535,34542.0
2019-06-19 12:45:00,75.23,75.25,75.21,75.23,25600.0,56.535,56.55,56.52,56.535,25600.0
2019-06-19 12:50:00,75.23,75.25,75.17,75.2,63717.0,56.535,56.55,56.4899,56.5124,63717.0
2019-06-19 12:55:00,75.2,75.28,75.2,75.28,56750.0,56.5124,56.5726,56.5124,56.5726,56750.0
2019-06-19 13:00:00,75.28,75.38,75.27,75.38,89408.0,56.5726,56.6477,56.5651,56.6477,89408.0
2019-06-19 13:05:00,75.37,75.43,75.33,75.41,95022.0,56.6402,56.6853,56.6101,56.6703,95022.0
2019-06-19 13:10:00,75.42,75.43,75.36,75.36,110525.0,56.6778,56.6853,56.6327,56.6327,110525.0
2019-06-19 13:15:00,75.37,75.39,75.34,75.39,33682.0,56.6402,56.6552,56.6177,56.6552,33682.0
2019-06-19 13:20:00,75.38,75.4,75.34,75.39,83723.0,56.6477,56.6627,56.6177,56.6552,83723.0
2019-06-19 13:25:00,75.39,75.4,75.32,75.33,34675.0,56.6552,56.6627,56.6026,56.6101,34675.0
2019-06-19 13:30:00,75.33,75.39,75.32,75.38,29466.0,56.6101,56.6552,56.6026,56.6477,29466.0
2019-06-19 13:35:00,75.39,75.4,75.35,75.36,86533.0,56.6552,56.6627,56.6252,56.6327,86533.0
2019-06-19 13:40:00,75.35,75.36,75.21,75.25,69724.0,56.6252,56.6327,56.52,56.55,69724.0
2019-06-19 13:45:00,75.25,75.28,75.21,75.27,40246.0,56.55,56.5726,56.52,56.5651,40246.0
2019-06-19 13:50:00,75.28,75.43,75.27,75.39,133548.0,56.5726,56.6853,56.5651,56.6552,133548.0
2019-06-19 13:55:00,75.39,75.41,75.35,75.4,49470.0,56.6552,56.6703,56.6252,56.6627,49470.0
2019-06-19 14:00:00,75.41,75.58,75.26,75.51,237342.0,56.6703,56.798,56.5575,56.7454,237342.0
2019-06-19 14:05:00,75.52,75.58,75.34,75.36,90328.0,56.7529,56.798,56.6177,56.6327,90328.0
2019-06-19 14:10:00,75.36,75.55,75.34,75.51,87298.0,56.6327,56.7755,56.6177,56.7454,87298.0
2019-06-19 14:15:00,75.52,75.54,75.42,75.42,76575.0,56.7529,56.768,56.6778,56.6778,76575.0
2019-06-19 14:20:00,75.42,75.43,75.29,75.3,52904.0,56.6778,56.6853,56.5801,56.5876,52904.0
2019-06-19 14:25:00,75.3,75.34,75.27,75.31,95174.0,56.5876,56.6177,56.5651,56.5951,95174.0
2019-06-19 14:30:00,75.31,75.51,75.31,75.47,79242.0,56.5951,56.7454,56.5951,56.7153,79242.0
2019-06-19 14:35:00,75.47,75.52,75.37,75.37,58357.0,56.7153,56.7529,56.6402,56.6402,58357.0
2019-06-19 14:40:00,75.38,75.43,75.31,75.39,121090.0,56.6477,56.6853,56.5951,56.6552,121090.0
2019-06-19 14:45:00,75.4,75.42,75.28,75.34,68269.0,56.6627,56.6778,56.5726,56.6177,68269.0
2019-06-19 14:50:00,75.34,75.46,75.33,75.45,190822.0,56.6177,56.7078,56.6101,56.7003,190822.0
2019-06-19 14:55:00,75.46,75.54,75.45,75.52,85161.0,56.7078,56.768,56.7003,56.7529,85161.0
2019-06-19 15:00:00,75.52,75.54,75.49,75.53,131944.0,56.7529,56.768,56.7304,56.7604,131944.0
2019-06-19 15:05:00,75.54,75.6,75.53,75.53,127760.0,56.768,56.813,56.7604,56.7604,127760.0
2019-06-19 15:10:00,75.54,75.56,75.51,75.53,101129.0,56.768,56.783,56.7454,56.7604,101129.0
2019-06-19 15:15:00,75.52,75.54,75.49,75.51,113026.0,56.7529,56.768,56.7304,56.7454,113026.0
2019-06-19 15:20:00,75.5,75.53,75.49,75.51,97824.0,56.7379,56.7604,56.7304,56.7454,97824.0
2019-06-19 15:25:00,75.51,75.53,75.48,75.5,81767.0,56.7454,56.7604,56.7229,56.7379,81767.0
2019-06-19 15:30:00,75.49,75.54,75.45,75.47,170163.0,56.7304,56.768,56.7003,56.7153,170163.0
2019-06-19 15:35:00,75.47,75.53,75.43,75.49,100770.0,56.7153,56.7604,56.6853,56.7304,100770.0
2019-06-19 15:40:00,75.49,75.63,75.48,75.51,144171.0,56.7304,56.8356,56.7229,56.7454,144171.0
2019-06-19 15:45:00,75.51,75.54,75.46,75.48,201126.0,56.7454,56.768,56.7078,56.7229,201126.0
2019-06-19 15:50:00,75.47,75.53,75.44,75.45,199637.0,56.7153,56.7604,56.6928,56.7003,199637.0
2019-06-19 15:55:00,75.45,75.47,75.32,75.32,591793.0,56.7003,56.7153,56.6026,56.6026,591793.0
2019-06-20 09:30:00,76.24,76.57,76.22,76.43,348502.0,57.294,57.542,57.279,57.4368,348502.0
2019-06-20 09:35:00,76.47,76.59,76.4,76.54,164142.0,57.4668,57.557,57.4142,57.5194,164142.0
2019-06-20 09:40:00,76.54,76.8,76.51,76.75,212611.0,57.5194,57.7148,57.4969,57.6773,212611.0
2019-06-20 09:45:00,76.76,76.78,76.59,76.7,192226.0,57.6848,57.6998,57.557,57.6397,192226.0
2019-06-20 09:50:00,76.7,76.75,76.62,76.67,182942.0,57.6397,57.6773,57.5796,57.6171,182942.0
2019-06-20 09:55:00,76.67,76.72,76.53,76.54,147238.0,57.6171,57.6547,57.5119,57.5194,147238.0
2019-06-20 10:00:00,76.53,76.72,76.5,76.66,172444.0,57.5119,57.6547,57.4894,57.6096,172444.0
2019-06-20 10:05:00,76.66,76.74,76.56,76.58,182324.0,57.6096,57.6697,57.5345,57.5495,182324.0
2019-06-20 10:10:00,76.57,76.68,76.46,76.47,183630.0,57.542,57.6247,57.4593,57.4668,183630.0
2019-06-20 10:15:00,76.48,76.54,76.43,76.44,144475.0,57.4744,57.5194,57.4368,57.4443,144475.0
2019-06-20 10:20:00,76.44,76.56,76.41,76.5,277317.0,57.4443,57.5345,57.4218,57.4894,277317.0
2019-06-20 10:25:00,76.51,76.65,76.49,76.56,136171.0,57.4969,57.6021,57.4819,57.5345,136171.0
2019-06-20 10:30:00,76.56,76.57,76.48,76.55,101274.0,57.5345,57.542,57.4744,57.527,101274.0
2019-06-20 10:35:00,76.56,76.7,76.54,76.69,119078.0,57.5345,57.6397,57.5194,57.6322,119078.0
2019-06-20 10:40:00,76.69,76.76,76.6,76.74,134127.0,57.6322,57.6848,57.5645,57.6697,134127.0
2019-06-20 10:45:00,76.74,76.91,76.71,76.89,159011.0,57.6697,57.7975,57.6472,57.7825,159011.0
2019-06-20 10:50:00,76.9,76.98,76.84,76.92,131115.0,57.79,57.8501,57.7449,57.805,131115.0
2019-06-20 10:55:00,76.93,76.94,76.78,76.78,131704.0,57.8125,57.82,57.6998,57.6998,131704.0
2019-06-20 11:00:00,76.79,76.89,76.78,76.84,181473.0,57.7073,57.7825,57.6998,57.7449,181473.0
2019-06-20 11:05:00,76.85,76.88,76.81,76.86,117771.0,57.7524,57.775,57.7224,57.7599,117771.0
2019-06-20 11:10:00,76.86,76.88,76.75,76.79,106429.0,57.7599,57.775,57.6773,57.7073,106429.0
2019-06-20 11:15:00,76.78,76.79,76.67,76.7,151484.0,57.6998,57.7073,57.6171,57.6397,151484.0
2019-06-20 11:20:00,76.71,76.74,76.66,76.71,138165.0,57.6472,57.6697,57.6096,57.6472,138165.0
2019-06-20 11:25:00,76.71,76.77,76.69,76.7,172385.0,57.6472,57.6923,57.6322,57.6397,172385.0
2019-06-20 11:30:00,76.69,76.74,76.59,76.63,115752.0,57.6322,57.6697,57.557,57.5871,115752.0
2019-06-20 11:35:00,76.63,76.68,76.58,76.6,111397.0,57.5871,57.6247,57.5495,57.5645,111397.0
2019-06-20 11:40:00,76.61,76.64,76.53,76.58,108572.0,57.5721,57.5946,57.5119,57.5495,108572.0
2019-06-20 11:45:00,76.59,76.69,76.59,76.67,97707.0,57.557,57.6322,57.557,57.6171,97707.0
2019-06-20 11:50:00,76.67,76.69,76.63,76.64,72777.0,57.6171,57.6322,57.5871,57.5946,72777.0
2019-06-20 11:55:00,76.63,76.63,76.51,76.52,121066.0,57.5871,57.5871,57.4969,57.5044,121066.0
2019-06-20 12:00:00,76.52,76.55,76.48,76.5,133791.0,57.5044,57.527,57.4744,57.4894,133791.0
2019-06-20 12:05:00,76.51,76.51,76.43,76.45,102787.0,57.4969,57.4969,57.4368,57.4518,102787.0
2019-06-20 12:10:00,76.45,76.45,76.26,76.28,127255.0,57.4518,57.4518,57.309,57.3241,127255.0
2019-06-20 12:15:00,76.28,76.29,76.2,76.26,120403.0,57.3241,57.3316,57.2639,57.309,120403.0
2019-06-20 12:20:00,76.25,76.33,76.23,76.29,116064.0,57.3015,57.3616,57.2865,57.3316,116064.0
2019-06-20 12:25:00,76.29,76.38,76.26,76.33,102459.0,57.3316,57.3992,57.309,57.3616,102459.0
2019-06-20 12:30:00,76.33,76.43,76.28,76.28,274698.0,57.3616,57.4368,57.3241,57.3241,274698.0
2019-06-20 12:35:00,76.28,76.33,76.22,76.27,158128.0,57.3241,57.3616,57.279,57.3165,158128.0
2019-06-20 12:40:00,76.27,76.32,76.24,76.28,86289.0,57.3165,57.3541,57.294,57.3241,86289.0
2019-06-20 12:45:00,76.28,76.31,76.24,76.28,84808.0,57.3241,57.3466,57.294,57.3241,84808.0
2019-06-20 12:50:00,76.28,76.38,76.25,76.36,112006.0,57.3241,57.3992,57.3015,57.3842,112006.0
2019-06-20 12:55:00,76.36,76.44,76.35,76.42,81786.0,57.3842,57.4443,57.3767,57.4293,81786.0
2019-06-20 13:00:00,76.42,76.46,76.4,76.43,84883.0,57.4293,57.4593,57.4142,57.4368,84883.0
2019-06-20 13:05:00,76.43,76.53,76.43,76.49,220834.0,57.4368,57.5119,57.4368,57.4819,220834.0
2019-06-20 13:10:00,76.48,76.49,76.35,76.35,98006.0,57.4744,57.4819,57.3767,57.3767,98006.0
2019-06-20 13:15:00,76.36,76.4,76.32,76.4,82625.0,57.3842,57.4142,57.3541,57.4142,82625.0
2019-06-20 13:20:00,76.39,76.42,76.34,76.37,91863.0,57.4067,57.4293,57.3692,57.3917,91863.0
2019-06-20 13:25:00,76.37,76.43,76.37,76.4,69707.0,57.3917,57.4368,57.3917,57.4142,69707.0
2019-06-20 13:30:00,76.4,76.42,76.38,76.42,51373.0,57.4142,57.4293,57.3992,57.4293,51373.0
2019-06-20 13:35:00,76.42,76.42,76.3,76.34,67893.0,57.4293,57.4293,57.3391,57.3692,67893.0
2019-06-20 13:40:00,76.33,76.37,76.29,76.3,63145.0,57.3616,57.3917,57.3316,57.3391,63145.0
2019-06-20 13:45:00,76.3,76.31,76.09,76.09,107306.0,57.3391,57.3466,57.1813,57.1813,107306.0
2019-06-20 13:50:00,76.09,76.13,76.08,76.13,124885.0,57.1813,57.2113,57.1738,57.2113,124885.0
2019-06-20 13:55:00,76.13,76.17,76.09,76.15,252483.0,57.2113,57.2414,57.1813,57.2264,252483.0
2019-06-20 14:00:00,76.14,76.25,76.13,76.22,142648.0,57.2189,57.3015,57.2113,57.279,142648.0
2019-06-20 14:05:00,76.22,76.26,76.18,76.23,95974.0,57.279,57.309,57.2489,57.2865,95974.0
2019-06-20 14:10:00,76.23,76.24,76.17,76.22,82959.0,57.2865,57.294,57.2414,57.279,82959.0
2019-06-20 14:15:00,76.22,76.25,76.2,76.22,74234.0,57.279,57.3015,57.2639,57.279,74234.0
2019-06-20 14:20:00,76.22,76.23,76.15,76.2,98697.0,57.279,57.2865,57.2264,57.2639,98697.0
2019-06-20 14:25:00,76.21,76.29,76.18,76.24,85078.0,57.2715,57.3316,57.2489,57.294,85078.0
2019-06-20 14:30:00,76.23,76.26,76.2,76.21,61355.0,57.2865,57.309,57.2639,57.2715,61355.0
2019-06-20 14:35:00,76.22,76.24,76.16,76.17,102693.0,57.279,57.294,57.2339,57.2414,102693.0
2019-06-20 14:40:00,76.17,76.25,76.16,76.22,113752.0,57.2414,57.3015,57.2339,57.279,113752.0
2019-06-20 14:45:00,76.22,76.23,76.19,76.22,94706.0,57.279,57.2865,57.2564,57.279,94706.0
2019-06-20 14:50:00,76.21,76.24,76.17,76.23,107364.0,57.2715,57.294,57.2414,57.2865,107364.0
2019-06-20 14:55:00,76.22,76.31,76.22,76.3,148322.0,57.279,57.3466,57.279,57.3391,148322.0
2019-06-20 15:00:00,76.31,76.37,76.29,76.36,105268.0,57.3466,57.3917,57.3316,57.3842,105268.0
2019-06-20 15:05:00,76.35,76.35,76.28,76.31,146875.0,57.3767,57.3767,57.3241,57.3466,146875.0
2019-06-20 15:10:00,76.32,76.44,76.31,76.43,208787.0,57.3541,57.4443,57.3466,57.4368,208787.0
2019-06-20 15:15:00,76.44,76.51,76.43,76.51,123335.0,57.4443,57.4969,57.4368,57.4969,123335.0
2019-06-20 15:20:00,76.51,76.53,76.48,76.5,98814.0,57.4969,57.5119,57.4744,57.4894,98814.0
2019-06-20 15:25:00,76.5,76.52,76.47,76.49,143562.0,57.4894,57.5044,57.4668,57.4819,143562.0
2019-06-20 15:30:00,76.49,76.51,76.47,76.48,276245.0,57.4819,57.4969,57.4668,57.4744,276245.0
2019-06-20 15:35:00,76.47,76.51,76.46,76.49,145659.0,57.4668,57.4969,57.4593,57.4819,145659.0
2019-06-20 15:40:00,76.49,76.51,76.47,76.48,282390.0,57.4819,57.4969,57.4668,57.4744,282390.0
2019-06-20 15:45:00,76.47,76.51,76.46,76.48,478169.0,57.4668,57.4969,57.4593,57.4744,478169.0
2019-06-20 15:50:00,76.49,76.71,76.48,76.71,489596.0,57.4819,57.6472,57.4744,57.6472,489596.0
2019-06-20 15:55:00,76.71,76.81,76.59,76.61,1309793.0,57.6472,57.7224,57.557,57.5721,1309793.0
2019-06-21 09:30:00,77.14,77.24,76.87,77.08,4564925.0,57.9703,58.0455,57.7674,57.9253,4564925.0
2019-06-21 09:35:00,77.08,77.27,77.07,77.21,667665.0,57.9253,58.068,57.9177,58.023,667665.0
2019-06-21 09:40:00,77.21,77.37,77.17,77.2,176403.0,58.023,58.1432,57.9929,58.0154,176403.0
2019-06-21 09:45:00,77.2,77.21,76.99,77.04,150932.0,58.0154,58.023,57.8576,57.8952,150932.0
2019-06-21 09:50:00,77.05,77.16,77.03,77.14,105546.0,57.9027,57.9854,57.8877,57.9703,105546.0
2019-06-21 09:55:00,77.14,77.2,77.03,77.11,116106.0,57.9703,58.0154,57.8877,57.9478,116106.0
2019-06-21 10:00:00,77.11,77.17,77.09,77.15,139377.0,57.9478,57.9929,57.9328,57.9779,139377.0
2019-06-21 10:05:00,77.15,77.26,77.13,77.23,123136.0,57.9779,58.0605,57.9628,58.038,123136.0
2019-06-21 10:10:00,77.23,77.23,77.11,77.15,106352.0,58.038,58.038,57.9478,57.9779,106352.0
2019-06-21 10:15:00,77.16,77.24,77.14,77.19,111196.0,57.9854,58.0455,57.9703,58.0079,111196.0
2019-06-21 10:20:00,77.2,77.28,77.19,77.24,160092.0,58.0154,58.0756,58.0079,58.0455,160092.0
2019-06-21 10:25:00,77.25,77.28,77.22,77.27,87912.0,58.053,58.0756,58.0305,58.068,87912.0
2019-06-21 10:30:00,77.28,77.33,77.25,77.31,131659.0,58.0756,58.1131,58.053,58.0981,131659.0
2019-06-21 10:35:00,77.31,77.39,77.3,77.37,164381.0,58.0981,58.1582,58.0906,58.1432,164381.0
2019-06-21 10:40:00,77.37,77.4,77.26,77.31,117250.0,58.1432,58.1657,58.0605,58.0981,117250.0
2019-06-21 10:45:00,77.32,77.37,77.31,77.33,102042.0,58.1056,58.1432,58.0981,58.1131,102042.0
2019-06-21 10:50:00,77.33,77.38,77.31,77.34,75002.0,58.1131,58.1507,58.0981,58.1206,75002.0
2019-06-21 10:55:00,77.34,77.35,77.27,77.3,70083.0,58.1206,58.1282,58.068,58.0906,70083.0
2019-06-21 11:00:00,77.3,77.42,77.3,77.39,154629.0,58.0906,58.1808,58.0906,58.1582,154629.0
2019-06-21 11:05:00,77.39,77.6,77.37,77.59,209195.0,58.1582,58.316,58.1432,58.3085,209195.0
2019-06-21 11:10:00,77.59,77.59,77.44,77.48,109019.0,58.3085,58.3085,58.1958,58.2259,109019.0
2019-06-21 11:15:00,77.48,77.58,77.45,77.57,82855.0,58.2259,58.301,58.2033,58.2935,82855.0
2019-06-21 11:20:00,77.57,77.65,77.57,77.61,85327.0,58.2935,58.3536,58.2935,58.3235,85327.0
2019-06-21 11:25:00,77.6,77.67,77.56,77.62,122938.0,58.316,58.3686,58.286,58.3311,122938.0
2019-06-21 11:30:00,77.62,77.65,77.51,77.51,87750.0,58.3311,58.3536,58.2484,58.2484,87750.0
2019-06-21 11:35:00,77.52,77.58,77.43,77.44,64697.0,58.2559,58.301,58.1883,58.1958,64697.0
2019-06-21 11:40:00,77.45,77.5,77.4,77.41,63650.0,58.2033,58.2409,58.1657,58.1733,63650.0
2019-06-21 11:45:00,77.4,77.44,77.33,77.35,59258.0,58.1657,58.1958,58.1131,58.1282,59258.0
2019-06-21 11:50:00,77.34,77.42,77.34,77.4,64507.0,58.1206,58.1808,58.1206,58.1657,64507.0
2019-06-21 11:55:00,77.4,77.44,77.37,77.4,52733.0,58.1657,58.1958,58.1432,58.1657,52733.0
2019-06-21 12:00:00,77.41,77.42,77.38,77.41,80491.0,58.1733,58.1808,58.1507,58.1733,80491.0
2019-06-21 12:05:00,77.4,77.41,77.33,77.37,48988.0,58.1657,58.1733,58.1131,58.1432,48988.0
2019-06-21 12:10:00,77.37,77.42,77.33,77.4,59755.0,58.1432,58.1808,58.1131,58.1657,59755.0
2019-06-21 12:15:00,77.4,77.42,77.23,77.23,58784.0,58.1657,58.1808,58.038,58.038,58784.0
2019-06-21 12:20:00,77.24,77.28,77.2,77.21,50032.0,58.0455,58.0756,58.0154,58.023,50032.0
2019-06-21 12:25:00,77.21,77.24,77.18,77.24,34117.0,58.023,58.0455,58.0004,58.0455,34117.0
2019-06-21 12:30:00,77.23,77.26,77.16,77.17,59165.0,58.038,58.0605,57.9854,57.9929,59165.0
2019-06-21 12:35:00,77.17,77.2,77.12,77.19,84934.0,57.9929,58.0154,57.9553,58.0079,84934.0
2019-06-21 12:40:00,77.19,77.21,77.13,77.13,41042.0,58.0079,58.023,57.9628,57.9628,41042.0
2019-06-21 12:45:00,77.13,77.2,77.13,77.19,30911.0,57.9628,58.0154,57.9628,58.0079,30911.0
2019-06-21 12:50:00,77.2,77.21,77.16,77.18,35457.0,58.0154,58.023,57.9854,58.0004,35457.0
2019-06-21 12:55:00,77.18,77.18,77.12,77.16,28635.0,58.0004,58.0004,57.9553,57.9854,28635.0
2019-06-21 13:00:00,77.16,77.17,77.07,77.1,74734.0,57.9854,57.9929,57.9177,57.9403,74734.0
2019-06-21 13:05:00,77.11,77.11,77.06,77.08,14883.0,57.9478,57.9478,57.9102,57.9253,14883.0
2019-06-21 13:10:00,77.09,77.13,77.08,77.12,38766.0,57.9328,57.9628,57.9253,57.9553,38766.0
2019-06-21 13:15:00,77.12,77.14,77.09,77.1,46519.0,57.9553,57.9703,57.9328,57.9403,46519.0
2019-06-21 13:20:00,77.09,77.11,77.08,77.1,28685.0,57.9328,57.9478,57.9253,57.9403,28685.0
2019-06-21 13:25:00,77.1,77.15,77.09,77.13,111200.0,57.9403,57.9779,57.9328,57.9628,111200.0
2019-06-21 13:30:00,77.13,77.21,77.11,77.15,34267.0,57.9628,58.023,57.9478,57.9779,34267.0
2019-06-21 13:35:00,77.16,77.17,77.14,77.14,22636.0,57.9854,57.9929,57.9703,57.9703,22636.0
2019-06-21 13:40:00,77.15,77.16,77.13,77.14,18097.0,57.9779,57.9854,57.9628,57.9703,18097.0
2019-06-21 13:45:00,77.15,77.17,77.11,77.13,27200.0,57.9779,57.9929,57.9478,57.9628,27200.0
2019-06-21 13:50:00,77.14,77.14,77.11,77.13,23546.0,57.9703,57.9703,57.9478,57.9628,23546.0
2019-06-21 13:55:00,77.12,77.15,77.12,77.14,33757.0,57.9553,57.9779,57.9553,57.9703,33757.0
2019-06-21 14:00:00,77.13,77.17,77.07,77.13,61350.0,57.9628,57.9929,57.9177,57.9628,61350.0
2019-06-21 14:05:00,77.13,77.15,77.11,77.15,26006.0,57.9628,57.9779,57.9478,57.9779,26006.0
2019-06-21 14:10:00,77.14,77.15,77.11,77.14,29420.0,57.9703,57.9779,57.9478,57.9703,29420.0
2019-06-21 14:15:00,77.15,77.22,77.14,77.19,58054.0,57.9779,58.0305,57.9703,58.0079,58054.0
2019-06-21 14:20:00,77.2,77.2,77.14,77.17,45513.0,58.0154,58.0154,57.9703,57.9929,45513.0
2019-06-21 14:25:00,77.17,77.22,77.16,77.21,59330.0,57.9929,58.0305,57.9854,58.023,59330.0
2019-06-21 14:30:00,77.22,77.31,77.2,77.3,65346.0,58.0305,58.0981,58.0154,58.0906,65346.0
2019-06-21 14:35:00,77.29,77.32,77.26,77.29,43161.0,58.0831,58.1056,58.0605,58.0831,43161.0
2019-06-21 14:40:00,77.29,77.32,77.27,77.28,37145.0,58.0831,58.1056,58.068,58.0756,37145.0
2019-06-21 14:45:00,77.27,77.33,77.27,77.31,27171.0,58.068,58.1131,58.068,58.0981,27171.0
2019-06-21 14:50:00,77.31,77.37,77.3,77.36,39900.0,58.0981,58.1432,58.0906,58.1357,39900.0
2019-06-21 14:55:00,77.37,77.4,77.34,77.36,66795.0,58.1432,58.1657,58.1206,58.1357,66795.0
2019-06-21 15:00:00,77.37,77.39,77.32,77.35,39891.0,58.1432,58.1582,58.1056,58.1282,39891.0
2019-06-21 15:05:00,77.35,77.42,77.35,77.41,77696.0,58.1282,58.1808,58.1282,58.1733,77696.0
2019-06-21 15:10:00,77.42,77.44,77.4,77.44,49229.0,58.1808,58.1958,58.1657,58.1958,49229.0
2019-06-21 15:15:00,77.44,77.45,77.42,77.43,56273.0,58.1958,58.2033,58.1808,58.1883,56273.0
2019-06-21 15:20:00,77.44,77.44,77.37,77.39,136895.0,58.1958,58.1958,58.1432,58.1582,136895.0
2019-06-21 15:25:00,77.38,77.45,77.38,77.41,84741.0,58.1507,58.2033,58.1507,58.1733,84741.0
2019-06-21 15:30:00,77.41,77.44,77.36,77.39,152052.0,58.1733,58.1958,58.1357,58.1582,152052.0
2019-06-21 15:35:00,77.38,77.47,77.37,77.47,159415.0,58.1507,58.2183,58.1432,58.2183,159415.0
2019-06-21 15:40:00,77.47,77.62,77.46,77.59,230752.0,58.2183,58.3311,58.2108,58.3085,230752.0
2019-06-21 15:45:00,77.59,77.62,77.47,77.55,254481.0,58.3085,58.3311,58.2183,58.2785,254481.0
2019-06-21 15:50:00,77.55,77.6,77.47,77.53,494049.0,58.2785,58.316,58.2183,58.2634,494049.0
2019-06-21 15:55:00,77.53,77.76,77.52,77.67,1512299.0,58.2634,58.4363,58.2559,58.3686,1512299.0
2019-06-24 09:30:00,77.53,77.76,77.48,77.56,239249.0,58.2634,58.4363,58.2259,58.286,239249.0
2019-06-24 09:35:00,77.57,77.59,77.31,77.34,117441.0,58.2935,58.3085,58.0981,58.1206,117441.0
2019-06-24 09:40:00,77.34,77.39,76.83,77.26,148562.0,58.1206,58.1582,57.7374,58.0605,148562.0
2019-06-24 09:45:00,77.25,77.33,77.13,77.17,150904.0,58.053,58.1131,57.9628,57.9929,150904.0
2019-06-24 09:50:00,77.17,77.21,77.06,77.1,154476.0,57.9929,58.023,57.9102,57.9403,154476.0
2019-06-24 09:55:00,77.1,77.17,77.04,77.09,93939.0,57.9403,57.9929,57.8952,57.9328,93939.0
2019-06-24 10:00:00,77.09,77.27,77.03,77.24,136851.0,57.9328,58.068,57.8877,58.0455,136851.0
2019-06-24 10:05:00,77.24,77.33,77.19,77.19,93766.0,58.0455,58.1131,58.0079,58.0079,93766.0
2019-06-24 10:10:00,77.2,77.23,77.11,77.17,104601.0,58.0154,58.038,57.9478,57.9929,104601.0
2019-06-24 10:15:00,77.17,77.25,77.1,77.23,84091.0,57.9929,58.053,57.9403,58.038,84091.0
2019-06-24 10:20:00,77.23,77.24,77.16,77.21,60464.0,58.038,58.0455,57.9854,58.023,60464.0
2019-06-24 10:25:00,77.21,77.24,77.13,77.16,72236.0,58.023,58.0455,57.9628,57.9854,72236.0
2019-06-24 10:30:00,77.17,77.17,77.1,77.13,65170.0,57.9929,57.9929,57.9403,57.9628,65170.0
2019-06-24 10:35:00,77.13,77.18,77.11,77.11,129839.0,57.9628,58.0004,57.9478,57.9478,129839.0
2019-06-24 10:40:00,77.12,77.13,77.08,77.09,58874.0,57.9553,57.9628,57.9253,57.9328,58874.0
2019-06-24 10:45:00,77.09,77.14,77.0,77.01,97406.0,57.9328,57.9703,57.8651,57.8727,97406.0
2019-06-24 10:50:00,77.01,77.05,76.98,77.01,76947.0,57.8727,57.9027,57.8501,57.8727,76947.0
2019-06-24 10:55:00,77.0,77.05,76.96,76.99,78277.0,57.8651,57.9027,57.8351,57.8576,78277.0
2019-06-24 11:00:00,76.99,77.0,76.92,76.98,93342.0,57.8576,57.8651,57.805,57.8501,93342.0
2019-06-24 11:05:00,76.98,76.99,76.9,76.96,76468.0,57.8501,57.8576,57.79,57.8351,76468.0
2019-06-24 11:10:00,76.96,77.03,76.95,76.98,59017.0,57.8351,57.8877,57.8276,57.8501,59017.0
2019-06-24 11:15:00,76.99,77.0,76.85,76.86,68176.0,57.8576,57.8651,57.7524,57.7599,68176.0
2019-06-24 11:20:00,76.87,76.98,76.87,76.98,59803.0,57.7674,57.8501,57.7674,57.8501,59803.0
2019-06-24 11:25:00,76.97,76.99,76.92,76.93,60584.0,57.8426,57.8576,57.805,57.8125,60584.0
2019-06-24 11:30:00,76.93,77.03,76.92,76.98,56101.0,57.8125,57.8877,57.805,57.8501,56101.0
2019-06-24 11:35:00,76.99,77.06,76.97,76.99,56326.0,57.8576,57.9102,57.8426,57.8576,56326.0
2019-06-24 11:40:00,77.0,77.07,76.95,77.06,41402.0,57.8651,57.9177,57.8276,57.9102,41402.0
2019-06-24 11:45:00,77.06,77.06,77.0,77.06,41169.0,57.9102,57.9102,57.8651,57.9102,41169.0
2019-06-24 11:50:00,77.06,77.11,77.03,77.05,53503.0,57.9102,57.9478,57.8877,57.9027,53503.0
2019-06-24 11:55:00,77.05,77.07,76.99,77.04,86731.0,57.9027,57.9177,57.8576,57.8952,86731.0
2019-06-24 12:00:00,77.04,77.06,77.01,77.03,44630.0,57.8952,57.9102,57.8727,57.8877,44630.0
2019-06-24 12:05:00,77.03,77.07,77.01,77.06,61554.0,57.8877,57.9177,57.8727,57.9102,61554.0
2019-06-24 12:10:00,77.05,77.17,77.03,77.16,74588.0,57.9027,57.9929,57.8877,57.9854,74588.0
2019-06-24 12:15:00,77.16,77.17,77.1,77.14,50881.0,57.9854,57.9929,57.9403,57.9703,50881.0
2019-06-24 12:20:00,77.13,77.14,77.09,77.1,43216.0,57.9628,57.9703,57.9328,57.9403,43216.0
2019-06-24 12:25:00,77.1,77.13,77.08,77.09,50161.0,57.9403,57.9628,57.9253,57.9328,50161.0
2019-06-24 12:30:00,77.09,77.15,77.06,77.14,58084.0,57.9328,57.9779,57.9102,57.9703,58084.0
2019-06-24 12:35:00,77.15,77.25,77.14,77.25,75508.0,57.9779,58.053,57.9703,58.053,75508.0
2019-06-24 12:40:00,77.25,77.27,77.2,77.2,67720.0,58.053,58.068,58.0154,58.0154,67720.0
2019-06-24 12:45:00,77.2,77.26,77.2,77.25,70433.0,58.0154,58.0605,58.0154,58.053,70433.0
2019-06-24 12:50:00,77.25,77.26,77.23,77.24,42443.0,58.053,58.0605,58.038,58.0455,42443.0
2019-06-24 12:55:00,77.24,77.24,77.19,77.19,32867.0,58.0455,58.0455,58.0079,58.0079,32867.0
2019-06-24 13:00:00,77.2,77.23,77.18,77.2,28087.0,58.0154,58.038,58.0004,58.0154,28087.0
2019-06-24 13:05:00,77.21,77.23,77.18,77.19,34831.0,58.023,58.038,58.0004,58.0079,34831.0
2019-06-24 13:10:00,77.18,77.22,77.16,77.19,37109.0,58.0004,58.0305,57.9854,58.0079,37109.0
2019-06-24 13:15:00,77.2,77.23,77.19,77.21,30242.0,58.0154,58.038,58.0079,58.023,30242.0
2019-06-24 13:20:00,77.2,77.22,77.18,77.2,39117.0,58.0154,58.0305,58.0004,58.0154,39117.0
2019-06-24 13:25:00,77.2,77.23,77.17,77.2,36825.0,58.0154,58.038,57.9929,58.0154,36825.0
2019-06-24 13:30:00,77.2,77.21,77.16,77.2,49227.0,58.0154,58.023,57.9854,58.0154,49227.0
2019-06-24 13:35:00,77.2,77.23,77.18,77.21,38933.0,58.0154,58.038,58.0004,58.023,38933.0
2019-06-24 13:40:00,77.2,77.21,77.12,77.13,29956.0,58.0154,58.023,57.9553,57.9628,29956.0
2019-06-24 13:45:00,77.12,77.13,77.09,77.11,22626.0,57.9553,57.9628,57.9328,57.9478,22626.0
2019-06-24 13:50:00,77.11,77.11,77.04,77.04,39982.0,57.9478,57.9478,57.8952,57.8952,39982.0
2019-06-24 13:55:00,77.04,77.08,77.03,77.04,37567.0,57.8952,57.9253,57.8877,57.8952,37567.0
2019-06-24 14:00:00,77.04,77.09,77.0,77.02,64898.0,57.8952,57.9328,57.8651,57.8802,64898.0
2019-06-24 14:05:00,77.02,77.09,77.02,77.09,48543.0,57.8802,57.9328,57.8802,57.9328,48543.0
2019-06-24 14:10:00,77.09,77.09,77.05,77.07,65574.0,57.9328,57.9328,57.9027,57.9177,65574.0
2019-06-24 14:15:00,77.07,77.1,77.04,77.06,43956.0,57.9177,57.9403,57.8952,57.9102,43956.0
2019-06-24 14:20:00,77.06,77.09,77.04,77.06,54442.0,57.9102,57.9328,57.8952,57.9102,54442.0
2019-06-24 14:25:00,77.07,77.1,77.05,77.05,34129.0,57.9177,57.9403,57.9027,57.9027,34129.0
2019-06-24 14:30:00,77.04,77.09,77.04,77.07,56756.0,57.8952,57.9328,57.8952,57.9177,56756.0
2019-06-24 14:35:00,77.07,77.12,77.06,77.11,57949.0,57.9177,57.9553,57.9102,57.9478,57949.0
2019-06-24 14:40:00,77.12,77.13,77.09,77.11,52463.0,57.9553,57.9628,57.9328,57.9478,52463.0
2019-06-24 14:45:00,77.11,77.17,77.1,77.17,62547.0,57.9478,57.9929,57.9403,57.9929,62547.0
2019-06-24 14:50:00,77.17,77.22,77.17,77.2,35010.0,57.9929,58.0305,57.9929,58.0154,35010.0
2019-06-24 14:55:00,77.19,77.22,77.18,77.2,92815.0,58.0079,58.0305,58.0004,58.0154,92815.0
2019-06-24 15:00:00,77.19,77.23,77.16,77.2,70459.0,58.0079,58.038,57.9854,58.0154,70459.0
2019-06-24 15:05:00,77.2,77.22,77.16,77.16,58581.0,58.0154,58.0305,57.9854,57.9854,58581.0
2019-06-24 15:10:00,77.17,77.19,77.13,77.14,55994.0,57.9929,58.0079,57.9628,57.9703,55994.0
2019-06-24 15:15:00,77.14,77.16,77.11,77.15,48883.0,57.9703,57.9854,57.9478,57.9779,48883.0
2019-06-24 15:20:00,77.15,77.19,77.12,77.19,78596.0,57.9779,58.0079,57.9553,58.0079,78596.0
2019-06-24 15:25:00,77.18,77.19,77.05,77.06,67585.0,58.0004,58.0079,57.9027,57.9102,67585.0
2019-06-24 15:30:00,77.06,77.07,76.96,76.98,90212.0,57.9102,57.9177,57.8351,57.8501,90212.0
2019-06-24 15:35:00,76.98,77.01,76.96,77.0,89612.0,57.8501,57.8727,57.8351,57.8651,89612.0
2019-06-24 15:40:00,76.99,77.02,76.95,77.01,93597.0,57.8576,57.8802,57.8276,57.8727,93597.0
2019-06-24 15:45:00,77.01,77.02,76.97,76.98,140320.0,57.8727,57.8802,57.8426,57.8501,140320.0
2019-06-24 15:50:00,76.98,77.03,76.97,76.98,202032.0,57.8501,57.8877,57.8426,57.8501,202032.0
2019-06-24 15:55:00,76.99,77.02,76.81,76.96,779620.0,57.8576,57.8802,57.7224,57.8351,779620.0
2019-06-25 09:30:00,77.08,77.22,76.83,76.91,373677.0,57.9253,58.0305,57.7374,57.7975,373677.0
2019-06-25 09:35:00,76.92,77.02,76.75,76.76,89571.0,57.805,57.8802,57.6773,57.6848,89571.0
2019-06-25 09:40:00,76.76,76.84,76.69,76.76,139317.0,57.6848,57.7449,57.6322,57.6848,139317.0
2019-06-25 09:45:00,76.76,76.79,76.7,76.73,85358.0,57.6848,57.7073,57.6397,57.6622,85358.0
2019-06-25 09:50:00,76.74,76.83,76.69,76.77,121759.0,57.6697,57.7374,57.6322,57.6923,121759.0
2019-06-25 09:55:00,76.77,76.81,76.69,76.81,103259.0,57.6923,57.7224,57.6322,57.7224,103259.0
2019-06-25 10:00:00,76.81,76.85,76.76,76.79,125632.0,57.7224,57.7524,57.6848,57.7073,125632.0
2019-06-25 10:05:00,76.79,76.86,76.77,76.84,138462.0,57.7073,57.7599,57.6923,57.7449,138462.0
2019-06-25 10:10:00,76.83,76.85,76.72,76.74,94993.0,57.7374,57.7524,57.6547,57.6697,94993.0
2019-06-25 10:15:00,76.73,76.79,76.66,76.76,129079.0,57.6622,57.7073,57.6096,57.6848,129079.0
2019-06-25 10:20:00,76.75,76.75,76.61,76.65,94227.0,57.6773,57.6773,57.5721,57.6021,94227.0
2019-06-25 10:25:00,76.65,76.76,76.63,76.73,53958.0,57.6021,57.6848,57.5871,57.6622,53958.0
2019-06-25 10:30:00,76.74,76.77,76.63,76.65,81998.0,57.6697,57.6923,57.5871,57.6021,81998.0
2019-06-25 10:35:00,76.65,76.68,76.57,76.66,81138.0,57.6021,57.6247,57.542,57.6096,81138.0
2019-06-25 10:40:00,76.66,76.75,76.66,76.75,39204.0,57.6096,57.6773,57.6096,57.6773,39204.0
2019-06-25 10:45:00,76.75,76.8,76.74,76.74,71735.0,57.6773,57.7148,57.6697,57.6697,71735.0
2019-06-25 10:50:00,76.74,76.81,76.72,76.77,171916.0,57.6697,57.7224,57.6547,57.6923,171916.0
2019-06-25 10:55:00,76.77,76.79,76.71,76.73,101190.0,57.6923,57.7073,57.6472,57.6622,101190.0
2019-06-25 11:00:00,76.73,76.73,76.68,76.7,84754.0,57.6622,57.6622,57.6247,57.6397,84754.0
2019-06-25 11:05:00,76.7,76.73,76.65,76.7,117376.0,57.6397,57.6622,57.6021,57.6397,117376.0
2019-06-25 11:10:00,76.71,76.77,76.7,76.77,111159.0,57.6472,57.6923,57.6397,57.6923,111159.0
2019-06-25 11:15:00,76.77,76.77,76.72,76.73,96693.0,57.6923,57.6923,57.6547,57.6622,96693.0
2019-06-25 11:20:00,76.73,76.75,76.69,76.69,111601.0,57.6622,57.6773,57.6322,57.6322,111601.0
2019-06-25 11:25:00,76.7,76.72,76.64,76.68,123919.0,57.6397,57.6547,57.5946,57.6247,123919.0
2019-06-25 11:30:00,76.69,76.7,76.63,76.63,77446.0,57.6322,57.6397,57.5871,57.5871,77446.0
2019-06-25 11:35:00,76.62,76.64,76.55,76.61,84751.0,57.5796,57.5946,57.527,57.5721,84751.0
2019-06-25 11:40:00,76.61,76.66,76.59,76.63,91359.0,57.5721,57.6096,57.557,57.5871,91359.0
2019-06-25 11:45:00,76.63,76.64,76.52,76.61,85276.0,57.5871,57.5946,57.5044,57.5721,85276.0
2019-06-25 11:50:00,76.61,76.61,76.56,76.57,42382.0,57.5721,57.5721,57.5345,57.542,42382.0
2019-06-25 11:55:00,76.57,76.59,76.54,76.58,45051.0,57.542,57.557,57.5194,57.5495,45051.0
2019-06-25 12:00:00,76.57,76.58,76.53,76.56,48622.0,57.542,57.5495,57.5119,57.5345,48622.0
2019-06-25 12:05:00,76.56,76.59,76.52,76.53,79936.0,57.5345,57.557,57.5044,57.5119,79936.0
2019-06-25 12:10:00,76.54,76.57,76.49,76.54,112969.0,57.5194,57.542,57.4819,57.5194,112969.0
2019-06-25 12:15:00,76.53,76.55,76.51,76.53,49642.0,57.5119,57.527,57.4969,57.5119,49642.0
2019-06-25 12:20:00,76.54,76.56,76.52,76.53,38088.0,57.5194,57.5345,57.5044,57.5119,38088.0
2019-06-25 12:25:00,76.54,76.56,76.51,76.56,22085.0,57.5194,57.5345,57.4969,57.5345,22085.0
2019-06-25 12:30:00,76.57,76.58,76.51,76.53,41382.0,57.542,57.5495,57.4969,57.5119,41382.0
2019-06-25 12:35:00,76.53,76.55,76.4,76.41,81465.0,57.5119,57.527,57.4142,57.4218,81465.0
2019-06-25 12:40:00,76.4,76.47,76.39,76.42,42168.0,57.4142,57.4668,57.4067,57.4293,42168.0
2019-06-25 12:45:00,76.42,76.45,76.39,76.41,45990.0,57.4293,57.4518,57.4067,57.4218,45990.0
2019-06-25 12:50:00,76.42,76.48,76.39,76.47,58349.0,57.4293,57.4744,57.4067,57.4668,58349.0
2019-06-25 12:55:00,76.48,76.53,76.45,76.49,78797.0,57.4744,57.5119,57.4518,57.4819,78797.0
2019-06-25 13:00:00,76.49,76.53,76.35,76.53,83394.0,57.4819,57.5119,57.3767,57.5119,83394.0
2019-06-25 13:05:00,76.53,76.59,76.5,76.59,111558.0,57.5119,57.557,57.4894,57.557,111558.0
2019-06-25 13:10:00,76.59,76.64,76.57,76.59,44371.0,57.557,57.5946,57.542,57.557,44371.0
2019-06-25 13:15:00,76.6,76.64,76.56,76.63,35645.0,57.5645,57.5946,57.5345,57.5871,35645.0
2019-06-25 13:20:00,76.63,76.69,76.61,76.64,44631.0,57.5871,57.6322,57.5721,57.5946,44631.0
2019-06-25 13:25:00,76.65,76.67,76.63,76.65,65447.0,57.6021,57.6171,57.5871,57.6021,65447.0
2019-06-25 13:30:00,76.64,76.69,76.61,76.69,37818.0,57.5946,57.6322,57.5721,57.6322,37818.0
2019-06-25 13:35:00,76.69,76.71,76.63,76.65,62004.0,57.6322,57.6472,57.5871,57.6021,62004.0
2019-06-25 13:40:00,76.66,76.67,76.59,76.59,60859.0,57.6096,57.6171,57.557,57.557,60859.0
2019-06-25 13:45:00,76.6,76.62,76.55,76.59,60688.0,57.5645,57.5796,57.527,57.557,60688.0
2019-06-25 13:50:00,76.59,76.6,76.45,76.45,59576.0,57.557,57.5645,57.4518,57.4518,59576.0
2019-06-25 13:55:00,76.45,76.46,76.4,76.41,79311.0,57.4518,57.4593,57.4142,57.4218,79311.0
2019-06-25 14:00:00,76.42,76.47,76.36,76.37,68764.0,57.4293,57.4668,57.3842,57.3917,68764.0
2019-06-25 14:05:00,76.36,76.42,76.33,76.4,98695.0,57.3842,57.4293,57.3616,57.4142,98695.0
2019-06-25 14:10:00,76.4,76.43,76.38,76.41,34612.0,57.4142,57.4368,57.3992,57.4218,34612.0
2019-06-25 14:15:00,76.4,76.45,76.39,76.42,31870.0,57.4142,57.4518,57.4067,57.4293,31870.0
2019-06-25 14:20:00,76.42,76.43,76.37,76.39,47405.0,57.4293,57.4368,57.3917,57.4067,47405.0
2019-06-25 14:25:00,76.39,76.41,76.36,76.37,39100.0,57.4067,57.4218,57.3842,57.3917,39100.0
2019-06-25 14:30:00,76.37,76.37,76.31,76.31,60471.0,57.3917,57.3917,57.3466,57.3466,60471.0
2019-06-25 14:35:00,76.31,76.34,76.29,76.34,137607.0,57.3466,57.3692,57.3316,57.3692,137607.0
2019-06-25 14:40:00,76.34,76.36,76.26,76.34,73317.0,57.3692,57.3842,57.309,57.3692,73317.0
2019-06-25 14:45:00,76.34,76.43,76.33,76.43,73605.0,57.3692,57.4368,57.3616,57.4368,73605.0
2019-06-25 14:50:00,76.43,76.44,76.38,76.43,55539.0,57.4368,57.4443,57.3992,57.4368,55539.0
2019-06-25 14:55:00,76.44,76.49,76.43,76.49,59126.0,57.4443,57.4819,57.4368,57.4819,59126.0
2019-06-25 15:00:00,76.49,76.5,76.43,76.47,67863.0,57.4819,57.4894,57.4368,57.4668,67863.0
2019-06-25 15:05:00,76.46,76.48,76.42,76.43,79648.0,57.4593,57.4744,57.4293,57.4368,79648.0
2019-06-25 15:10:00,76.44,76.44,76.36,76.39,49185.0,57.4443,57.4443,57.3842,57.4067,49185.0
2019-06-25 15:15:00,76.38,76.39,76.3,76.33,44259.0,57.3992,57.4067,57.3391,57.3616,44259.0
2019-06-25 15:20:00,76.33,76.4,76.31,76.38,72574.0,57.3616,57.4142,57.3466,57.3992,72574.0
2019-06-25 15:25:00,76.38,76.44,76.36,76.4,94323.0,57.3992,57.4443,57.3842,57.4142,94323.0
2019-06-25 15:30:00,76.4,76.45,76.36,76.37,82787.0,57.4142,57.4518,57.3842,57.3917,82787.0
2019-06-25 15:35:00,76.36,76.44,76.36,76.37,95232.0,57.3842,57.4443,57.3842,57.3917,95232.0
2019-06-25 15:40:00,76.36,76.42,76.35,76.4,98598.0,57.3842,57.4293,57.3767,57.4142,98598.0
2019-06-25 15:45:00,76.4,76.44,76.32,76.33,153512.0,57.4142,57.4443,57.3541,57.3616,153512.0
2019-06-25 15:50:00,76.33,76.34,76.19,76.25,238392.0,57.3616,57.3692,57.2564,57.3015,238392.0
2019-06-25 15:55:00,76.24,76.36,76.22,76.27,538135.0,57.294,57.3842,57.279,57.3165,538135.0
2019-06-26 09:30:00,76.69,76.93,76.5,76.59,318359.0,57.6322,57.8125,57.4894,57.557,318359.0
2019-06-26 09:35:00,76.58,76.73,76.55,76.66,92505.0,57.5495,57.6622,57.527,57.6096,92505.0
2019-06-26 09:40:00,76.67,76.74,76.62,76.72,89180.0,57.6171,57.6697,57.5796,57.6547,89180.0
2019-06-26 09:45:00,76.73,76.76,76.66,76.75,128053.0,57.6622,57.6848,57.6096,57.6773,128053.0
2019-06-26 09:50:00,76.74,76.76,76.68,76.71,114071.0,57.6697,57.6848,57.6247,57.6472,114071.0
2019-06-26 09:55:00,76.71,76.8,76.69,76.76,93757.0,57.6472,57.7148,57.6322,57.6848,93757.0
2019-06-26 10:00:00,76.76,76.76,76.66,76.68,74521.0,57.6848,57.6848,57.6096,57.6247,74521.0
2019-06-26 10:05:00,76.67,76.7,76.59,76.59,81341.0,57.6171,57.6397,57.557,57.557,81341.0
2019-06-26 10:10:00,76.59,76.6,76.47,76.54,131673.0,57.557,57.5645,57.4668,57.5194,131673.0
2019-06-26 10:15:00,76.54,76.63,76.53,76.62,61703.0,57.5194,57.5871,57.5119,57.5796,61703.0
2019-06-26 10:20:00,76.63,76.68,76.6,76.66,69773.0,57.5871,57.6247,57.5645,57.6096,69773.0
2019-06-26 10:25:00,76.66,76.69,76.61,76.64,90250.0,57.6096,57.6322,57.5721,57.5946,90250.0
2019-06-26 10:30:00,76.65,77.09,76.65,77.07,321256.0,57.6021,57.9328,57.6021,57.9177,321256.0
2019-06-26 10:35:00,77.07,77.1,76.92,76.94,111887.0,57.9177,57.9403,57.805,57.82,111887.0
2019-06-26 10:40:00,76.95,76.96,76.85,76.86,91260.0,57.8276,57.8351,57.7524,57.7599,91260.0
2019-06-26 10:45:00,76.87,76.98,76.86,76.97,65576.0,57.7674,57.8501,57.7599,57.8426,65576.0
2019-06-26 10:50:00,76.96,77.04,76.92,76.97,99807.0,57.8351,57.8952,57.805,57.8426,99807.0
2019-06-26 10:55:00,76.97,77.02,76.92,77.01,54044.0,57.8426,57.8802,57.805,57.8727,54044.0
2019-06-26 11:00:00,77.01,77.06,76.98,77.05,70465.0,57.8727,57.9102,57.8501,57.9027,70465.0
2019-06-26 11:05:00,77.04,77.05,76.98,77.0,62605.0,57.8952,57.9027,57.8501,57.8651,62605.0
2019-06-26 11:10:00,77.0,77.02,76.93,76.95,97535.0,57.8651,57.8802,57.8125,57.8276,97535.0
2019-06-26 11:15:00,76.95,76.99,76.94,76.95,55293.0,57.8276,57.8576,57.82,57.8276,55293.0
2019-06-26 11:20:00,76.94,77.07,76.93,77.05,70227.0,57.82,57.9177,57.8125,57.9027,70227.0
2019-06-26 11:25:00,77.04,77.12,77.02,77.12,67172.0,57.8952,57.9553,57.8802,57.9553,67172.0
2019-06-26 11:30:00,77.12,77.13,76.99,77.03,76954.0,57.9553,57.9628,57.8576,57.8877,76954.0
2019-06-26 11:35:00,77.03,77.03,76.94,77.01,75777.0,57.8877,57.8877,57.82,57.8727,75777.0
2019-06-26 11:40:00,77.01,77.03,76.93,76.94,68586.0,57.8727,57.8877,57.8125,57.82,68586.0
2019-06-26 11:45:00,76.94,77.01,76.93,77.0,44610.0,57.82,57.8727,57.8125,57.8651,44610.0
2019-06-26 11:50:00,77.0,77.03,76.88,76.89,80889.0,57.8651,57.8877,57.775,57.7825,80889.0
2019-06-26 11:55:00,76.89,76.89,76.8,76.85,77235.0,57.7825,57.7825,57.7148,57.7524,77235.0
2019-06-26 12:00:00,76.86,76.87,76.83,76.85,69498.0,57.7599,57.7674,57.7374,57.7524,69498.0
2019-06-26 12:05:00,76.86,76.87,76.83,76.87,67526.0,57.7599,57.7674,57.7374,57.7674,67526.0
2019-06-26 12:10:00,76.86,76.89,76.84,76.86,36874.0,57.7599,57.7825,57.7449,57.7599,36874.0
2019-06-26 12:15:00,76.86,76.89,76.84,76.86,53164.0,57.7599,57.7825,57.7449,57.7599,53164.0
2019-06-26 12:20:00,76.87,76.89,76.81,76.83,68155.0,57.7674,57.7825,57.7224,57.7374,68155.0
2019-06-26 12:25:00,76.82,76.88,76.82,76.87,51884.0,57.7299,57.775,57.7299,57.7674,51884.0
2019-06-26 12:30:00,76.87,76.95,76.85,76.94,49300.0,57.7674,57.8276,57.7524,57.82,49300.0
2019-06-26 12:35:00,76.94,77.0,76.92,77.0,47140.0,57.82,57.8651,57.805,57.8651,47140.0
2019-06-26 12:40:00,77.0,77.01,76.95,76.97,41027.0,57.8651,57.8727,57.8276,57.8426,41027.0
2019-06-26 12:45:00,76.97,77.05,76.97,77.03,91608.0,57.8426,57.9027,57.8426,57.8877,91608.0
2019-06-26 12:50:00,77.03,77.07,77.01,77.07,31761.0,57.8877,57.9177,57.8727,57.9177,31761.0
2019-06-26 12:55:00,77.07,77.12,77.06,77.11,43210.0,57.9177,57.9553,57.9102,57.9478,43210.0
2019-06-26 13:00:00,77.12,77.12,77.05,77.08,35718.0,57.9553,57.9553,57.9027,57.9253,35718.0
2019-06-26 13:05:00,77.08,77.1,77.04,77.04,46548.0,57.9253,57.9403,57.8952,57.8952,46548.0
2019-06-26 13:10:00,77.05,77.08,77.04,77.06,101694.0,57.9027,57.9253,57.8952,57.9102,101694.0
2019-06-26 13:15:00,77.06,77.09,77.02,77.03,43336.0,57.9102,57.9328,57.8802,57.8877,43336.0
2019-06-26 13:20:00,77.03,77.03,76.95,76.95,31739.0,57.8877,57.8877,57.8276,57.8276,31739.0
2019-06-26 13:25:00,76.95,76.96,76.91,76.93,30710.0,57.8276,57.8351,57.7975,57.8125,30710.0
2019-06-26 13:30:00,76.94,76.94,76.87,76.9,30948.0,57.82,57.82,57.7674,57.79,30948.0
2019-06-26 13:35:00,76.9,76.91,76.82,76.84,31050.0,57.79,57.7975,57.7299,57.7449,31050.0
2019-06-26 13:40:00,76.85,76.85,76.78,76.81,24956.0,57.7524,57.7524,57.6998,57.7224,24956.0
2019-06-26 13:45:00,76.81,76.82,76.71,76.8,62347.0,57.7224,57.7299,57.6472,57.7148,62347.0
2019-06-26 13:50:00,76.8,76.81,76.76,76.77,52273.0,57.7148,57.7224,57.6848,57.6923,52273.0
2019-06-26 13:55:00,76.77,76.81,76.77,76.8,54549.0,57.6923,57.7224,57.6923,57.7148,54549.0
2019-06-26 14:00:00,76.8,76.83,76.78,76.81,55890.0,57.7148,57.7374,57.6998,57.7224,55890.0
2019-06-26 14:05:00,76.8,76.87,76.8,76.86,58437.0,57.7148,57.7674,57.7148,57.7599,58437.0
2019-06-26 14:10:00,76.87,76.93,76.86,76.92,49290.0,57.7674,57.8125,57.7599,57.805,49290.0
2019-06-26 14:15:00,76.92,76.93,76.87,76.88,28817.0,57.805,57.8125,57.7674,57.775,28817.0
2019-06-26 14:20:00,76.87,76.89,76.82,76.82,27571.0,57.7674,57.7825,57.7299,57.7299,27571.0
2019-06-26 14:25:00,76.81,76.84,76.77,76.8,71771.0,57.7224,57.7449,57.6923,57.7148,71771.0
2019-06-26 14:30:00,76.81,76.82,76.75,76.76,41131.0,57.7224,57.7299,57.6773,57.6848,41131.0
2019-06-26 14:35:00,76.78,76.8,76.74,76.78,41360.0,57.6998,57.7148,57.6697,57.6998,41360.0
2019-06-26 14:40:00,76.79,76.81,76.75,76.8,40043.0,57.7073,57.7224,57.6773,57.7148,40043.0
2019-06-26 14:45:00,76.8,76.82,76.77,76.81,30285.0,57.7148,57.7299,57.6923,57.7224,30285.0
2019-06-26 14:50:00,76.81,76.82,76.75,76.78,30157.0,57.7224,57.7299,57.6773,57.6998,30157.0
2019-06-26 14:55:00,76.79,76.85,76.79,76.84,30530.0,57.7073,57.7524,57.7073,57.7449,30530.0
2019-06-26 15:00:00,76.84,76.86,76.8,76.82,69016.0,57.7449,57.7599,57.7148,57.7299,69016.0
2019-06-26 15:05:00,76.81,76.83,76.75,76.81,32326.0,57.7224,57.7374,57.6773,57.7224,32326.0
2019-06-26 15:10:00,76.82,76.84,76.76,76.79,69021.0,57.7299,57.7449,57.6848,57.7073,69021.0
2019-06-26 15:15:00,76.8,76.82,76.79,76.8,90923.0,57.7148,57.7299,57.7073,57.7148,90923.0
2019-06-26 15:20:00,76.8,76.86,76.79,76.84,57261.0,57.7148,57.7599,57.7073,57.7449,57261.0
2019-06-26 15:25:00,76.84,76.88,76.8,76.8,33348.0,57.7449,57.775,57.7148,57.7148,33348.0
2019-06-26 15:30:00,76.79,76.87,76.78,76.84,71385.0,57.7073,57.7674,57.6998,57.7449,71385.0
2019-06-26 15:35:00,76.83,76.94,76.83,76.85,106279.0,57.7374,57.82,57.7374,57.7524,106279.0
2019-06-26 15:40:00,76.85,76.9,76.83,76.84,83985.0,57.7524,57.79,57.7374,57.7449,83985.0
2019-06-26 15:45:00,76.84,76.84,76.76,76.78,120780.0,57.7449,57.7449,57.6848,57.6998,120780.0
2019-06-26 15:50:00,76.78,76.79,76.69,76.71,132229.0,57.6998,57.7073,57.6322,57.6472,132229.0
2019-06-26 15:55:00,76.72,76.76,76.58,76.61,722995.0,57.6547,57.6848,57.5495,57.5721,722995.0
2019-06-27 09:30:00,76.59,76.75,76.49,76.61,235257.0,57.557,57.6773,57.4819,57.5721,235257.0
2019-06-27 09:35:00,76.61,76.61,76.37,76.38,97544.0,57.5721,57.5721,57.3917,57.3992,97544.0
2019-06-27 09:40:00,76.39,76.51,76.37,76.39,126730.0,57.4067,57.4969,57.3917,57.4067,126730.0
2019-06-27 09:45:00,76.39,76.54,76.38,76.54,89839.0,57.4067,57.5194,57.3992,57.5194,89839.0
2019-06-27 09:50:00,76.54,76.61,76.48,76.5,103619.0,57.5194,57.5721,57.4744,57.4894,103619.0
2019-06-27 09:55:00,76.5,76.55,76.39,76.4,64877.0,57.4894,57.527,57.4067,57.4142,64877.0
2019-06-27 10:00:00,76.4,76.45,76.3,76.35,153740.0,57.4142,57.4518,57.3391,57.3767,153740.0
2019-06-27 10:05:00,76.36,76.48,76.36,76.42,73200.0,57.3842,57.4744,57.3842,57.4293,73200.0
2019-06-27 10:10:00,76.41,76.45,76.38,76.44,52895.0,57.4218,57.4518,57.3992,57.4443,52895.0
2019-06-27 10:15:00,76.44,76.5,76.4,76.48,63020.0,57.4443,57.4894,57.4142,57.4744,63020.0
2019-06-27 10:20:00,76.48,76.49,76.41,76.45,80845.0,57.4744,57.4819,57.4218,57.4518,80845.0
2019-06-27 10:25:00,76.46,76.49,76.4,76.45,59363.0,57.4593,57.4819,57.4142,57.4518,59363.0
2019-06-27 10:30:00,76.46,76.51,76.4,76.41,74662.0,57.4593,57.4969,57.4142,57.4218,74662.0
2019-06-27 10:35:00,76.4,76.48,76.4,76.42,75626.0,57.4142,57.4744,57.4142,57.4293,75626.0
2019-06-27 10:40:00,76.43,76.43,76.33,76.33,53649.0,57.4368,57.4368,57.3616,57.3616,53649.0
2019-06-27 10:45:00,76.34,76.39,76.25,76.27,76225.0,57.3692,57.4067,57.3015,57.3165,76225.0
2019-06-27 10:50:00,76.28,76.34,76.26,76.33,61873.0,57.3241,57.3692,57.309,57.3616,61873.0
2019-06-27 10:55:00,76.34,76.42,76.32,76.39,43434.0,57.3692,57.4293,57.3541,57.4067,43434.0
2019-06-27 11:00:00,76.4,76.49,76.38,76.45,65386.0,57.4142,57.4819,57.3992,57.4518,65386.0
2019-06-27 11:05:00,76.44,76.47,76.39,76.41,87014.0,57.4443,57.4668,57.4067,57.4218,87014.0
2019-06-27 11:10:00,76.41,76.44,76.31,76.34,104964.0,57.4218,57.4443,57.3466,57.3692,104964.0
2019-06-27 11:15:00,76.34,76.36,76.22,76.26,202977.0,57.3692,57.3842,57.279,57.309,202977.0
2019-06-27 11:20:00,76.26,76.3,76.24,76.27,92950.0,57.309,57.3391,57.294,57.3165,92950.0
2019-06-27 11:25:00,76.26,76.34,76.25,76.33,39885.0,57.309,57.3692,57.3015,57.3616,39885.0
2019-06-27 11:30:00,76.32,76.32,76.27,76.27,111235.0,57.3541,57.3541,57.3165,57.3165,111235.0
2019-06-27 11:35:00,76.27,76.27,76.19,76.25,66372.0,57.3165,57.3165,57.2564,57.3015,66372.0
2019-06-27 11:40:00,76.24,76.29,76.24,76.27,38433.0,57.294,57.3316,57.294,57.3165,38433.0
2019-06-27 11:45:00,76.28,76.33,76.26,76.33,69809.0,57.3241,57.3616,57.309,57.3616,69809.0
2019-06-27 11:50:00,76.32,76.33,76.27,76.29,71941.0,57.3541,57.3616,57.3165,57.3316,71941.0
2019-06-27 11:55:00,76.28,76.35,76.26,76.3,67112.0,57.3241,57.3767,57.309,57.3391,67112.0
2019-06-27 12:00:00,76.29,76.33,76.28,76.31,34766.0,57.3316,57.3616,57.3241,57.3466,34766.0
2019-06-27 12:05:00,76.31,76.38,76.3,76.37,60340.0,57.3466,57.3992,57.3391,57.3917,60340.0
2019-06-27 12:10:00,76.37,76.46,76.35,76.45,63137.0,57.3917,57.4593,57.3767,57.4518,63137.0
2019-06-27 12:15:00,76.45,76.5,76.44,76.46,47479.0,57.4518,57.4894,57.4443,57.4593,47479.0
2019-06-27 12:20:00,76.47,76.5,76.44,76.45,55758.0,57.4668,57.4894,57.4443,57.4518,55758.0
2019-06-27 12:25:00,76.46,76.47,76.45,76.47,38451.0,57.4593,57.4668,57.4518,57.4668,38451.0
2019-06-27 12:30:00,76.47,76.48,76.41,76.45,35821.0,57.4668,57.4744,57.4218,57.4518,35821.0
2019-06-27 12:35:00,76.45,76.48,76.44,76.45,38012.0,57.4518,57.4744,57.4443,57.4518,38012.0
2019-06-27 12:40:00,76.45,76.46,76.38,76.39,28974.0,57.4518,57.4593,57.3992,57.4067,28974.0
2019-06-27 12:45:00,76.39,76.43,76.39,76.41,28625.0,57.4067,57.4368,57.4067,57.4218,28625.0
2019-06-27 12:50:00,76.41,76.42,76.39,76.41,33077.0,57.4218,57.4293,57.4067,57.4218,33077.0
2019-06-27 12:55:00,76.41,76.43,76.38,76.42,27890.0,57.4218,57.4368,57.3992,57.4293,27890.0
2019-06-27 13:00:00,76.42,76.47,76.41,76.47,41527.0,57.4293,57.4668,57.4218,57.4668,41527.0
2019-06-27 13:05:00,76.47,76.51,76.44,76.48,76616.0,57.4668,57.4969,57.4443,57.4744,76616.0
2019-06-27 13:10:00,76.48,76.48,76.41,76.43,19943.0,57.4744,57.4744,57.4218,57.4368,19943.0
2019-06-27 13:15:00,76.43,76.44,76.41,76.42,32791.0,57.4368,57.4443,57.4218,57.4293,32791.0
2019-06-27 13:20:00,76.42,76.46,76.41,76.44,46377.0,57.4293,57.4593,57.4218,57.4443,46377.0
2019-06-27 13:25:00,76.43,76.44,76.4,76.4,42983.0,57.4368,57.4443,57.4142,57.4142,42983.0
2019-06-27 13:30:00,76.4,76.43,76.39,76.42,42801.0,57.4142,57.4368,57.4067,57.4293,42801.0
2019-06-27 13:35:00,76.41,76.42,76.39,76.39,24744.0,57.4218,57.4293,57.4067,57.4067,24744.0
2019-06-27 13:40:00,76.39,76.44,76.38,76.44,39884.0,57.4067,57.4443,57.3992,57.4443,39884.0
2019-06-27 13:45:00,76.44,76.44,76.38,76.38,52059.0,57.4443,57.4443,57.3992,57.3992,52059.0
2019-06-27 13:50:00,76.37,76.39,76.32,76.32,28901.0,57.3917,57.4067,57.3541,57.3541,28901.0
2019-06-27 13:55:00,76.33,76.39,76.32,76.33,87421.0,57.3616,57.4067,57.3541,57.3616,87421.0
2019-06-27 14:00:00,76.33,76.36,76.33,76.35,66357.0,57.3616,57.3842,57.3616,57.3767,66357.0
2019-06-27 14:05:00,76.35,76.37,76.34,76.35,41494.0,57.3767,57.3917,57.3692,57.3767,41494.0
2019-06-27 14:10:00,76.36,76.37,76.34,76.34,30585.0,57.3842,57.3917,57.3692,57.3692,30585.0
2019-06-27 14:15:00,76.35,76.35,76.31,76.32,46491.0,57.3767,57.3767,57.3466,57.3541,46491.0
2019-06-27 14:20:00,76.31,76.32,76.24,76.24,45716.0,57.3466,57.3541,57.294,57.294,45716.0
2019-06-27 14:25:00,76.25,76.25,76.17,76.17,34360.0,57.3015,57.3015,57.2414,57.2414,34360.0
2019-06-27 14:30:00,76.17,76.19,76.15,76.16,56017.0,57.2414,57.2564,57.2264,57.2339,56017.0
2019-06-27 14:35:00,76.16,76.16,76.06,76.09,87315.0,57.2339,57.2339,57.1587,57.1813,87315.0
2019-06-27 14:40:00,76.09,76.11,76.06,76.09,79979.0,57.1813,57.1963,57.1587,57.1813,79979.0
2019-06-27 14:45:00,76.09,76.1,75.97,76.0,76592.0,57.1813,57.1888,57.0911,57.1136,76592.0
2019-06-27 14:50:00,75.99,76.03,75.98,76.01,41854.0,57.1061,57.1362,57.0986,57.1212,41854.0
2019-06-27 14:55:00,76.01,76.03,75.97,75.98,50130.0,57.1212,57.1362,57.0911,57.0986,50130.0
2019-06-27 15:00:00,75.98,76.04,75.97,75.99,41374.0,57.0986,57.1437,57.0911,57.1061,41374.0
2019-06-27 15:05:00,75.98,76.02,75.97,75.98,42843.0,57.0986,57.1287,57.0911,57.0986,42843.0
2019-06-27 15:10:00,75.98,76.02,75.97,76.02,42950.0,57.0986,57.1287,57.0911,57.1287,42950.0
2019-06-27 15:15:00,76.02,76.02,75.95,75.96,40591.0,57.1287,57.1287,57.0761,57.0836,40591.0
2019-06-27 15:20:00,75.96,75.96,75.9,75.91,77115.0,57.0836,57.0836,57.0385,57.046,77115.0
2019-06-27 15:25:00,75.9,75.9,75.85,75.86,70719.0,57.0385,57.0385,57.0009,57.0084,70719.0
2019-06-27 15:30:00,75.86,75.89,75.8,75.88,105510.0,57.0084,57.031,56.9633,57.0235,105510.0
2019-06-27 15:35:00,75.87,75.89,75.82,75.88,132134.0,57.0159,57.031,56.9784,57.0235,132134.0
2019-06-27 15:40:00,75.88,75.99,75.85,75.98,177054.0,57.0235,57.1061,57.0009,57.0986,177054.0
2019-06-27 15:45:00,75.97,76.03,75.97,76.0,115216.0,57.0911,57.1362,57.0911,57.1136,115216.0
2019-06-27 15:50:00,75.99,76.01,75.87,75.9,298093.0,57.1061,57.1212,57.0159,57.0385,298093.0
2019-06-27 15:55:00,75.9,75.9,75.76,75.78,525304.0,57.0385,57.0385,56.9333,56.9483,525304.0
2019-06-28 09:30:00,76.19,76.19,75.98,76.04,211382.0,57.2564,57.2564,57.0986,57.1437,211382.0
2019-06-28 09:35:00,76.04,76.09,76.01,76.06,106392.0,57.1437,57.1813,57.1212,57.1587,106392.0
2019-06-28 09:40:00,76.07,76.16,76.03,76.12,89015.0,57.1662,57.2339,57.1362,57.2038,89015.0
2019-06-28 09:45:00,76.13,76.16,76.08,76.11,91487.0,57.2113,57.2339,57.1738,57.1963,91487.0
2019-06-28 09:50:00,76.1,76.16,76.08,76.14,53515.0,57.1888,57.2339,57.1738,57.2189,53515.0
2019-06-28 09:55:00,76.14,76.21,76.11,76.19,124090.0,57.2189,57.2715,57.1963,57.2564,124090.0
2019-06-28 10:00:00,76.18,76.2,76.11,76.12,40977.0,57.2489,57.2639,57.1963,57.2038,40977.0
2019-06-28 10:05:00,76.12,76.16,76.07,76.12,79162.0,57.2038,57.2339,57.1662,57.2038,79162.0
2019-06-28 10:10:00,76.13,76.15,76.07,76.08,100013.0,57.2113,57.2264,57.1662,57.1738,100013.0
2019-06-28 10:15:00,76.08,76.09,76.01,76.07,82228.0,57.1738,57.1813,57.1212,57.1662,82228.0
2019-06-28 10:20:00,76.08,76.1,76.05,76.09,64840.0,57.1738,57.1888,57.1512,57.1813,64840.0
2019-06-28 10:25:00,76.09,76.11,76.02,76.03,50914.0,57.1813,57.1963,57.1287,57.1362,50914.0
2019-06-28 10:30:00,76.04,76.05,76.0,76.02,82164.0,57.1437,57.1512,57.1136,57.1287,82164.0
2019-06-28 10:35:00,76.02,76.06,76.01,76.02,34888.0,57.1287,57.1587,57.1212,57.1287,34888.0
2019-06-28 10:40:00,76.02,76.05,76.0,76.03,73066.0,57.1287,57.1512,57.1136,57.1362,73066.0
2019-06-28 10:45:00,76.04,76.09,76.02,76.03,79587.0,57.1437,57.1813,57.1287,57.1362,79587.0
2019-06-28 10:50:00,76.04,76.08,76.0,76.07,50077.0,57.1437,57.1738,57.1136,57.1662,50077.0
2019-06-28 10:55:00,76.06,76.14,76.06,76.1,56126.0,57.1587,57.2189,57.1587,57.1888,56126.0
2019-06-28 11:00:00,76.1,76.11,76.04,76.1,51924.0,57.1888,57.1963,57.1437,57.1888,51924.0
2019-06-28 11:05:00,76.1,76.15,76.09,76.14,37763.0,57.1888,57.2264,57.1813,57.2189,37763.0
2019-06-28 11:10:00,76.13,76.16,76.09,76.11,37013.0,57.2113,57.2339,57.1813,57.1963,37013.0
2019-06-28 11:15:00,76.1,76.12,76.05,76.08,40476.0,57.1888,57.2038,57.1512,57.1738,40476.0
2019-06-28 11:20:00,76.08,76.09,76.03,76.06,66928.0,57.1738,57.1813,57.1362,57.1587,66928.0
2019-06-28 11:25:00,76.07,76.14,76.06,76.13,48615.0,57.1662,57.2189,57.1587,57.2113,48615.0
2019-06-28 11:30:00,76.12,76.15,76.09,76.1,44829.0,57.2038,57.2264,57.1813,57.1888,44829.0
2019-06-28 11:35:00,76.11,76.13,76.08,76.09,46097.0,57.1963,57.2113,57.1738,57.1813,46097.0
2019-06-28 11:40:00,76.09,76.1,76.06,76.09,31762.0,57.1813,57.1888,57.1587,57.1813,31762.0
2019-06-28 11:45:00,76.09,76.12,76.07,76.1,34028.0,57.1813,57.2038,57.1662,57.1888,34028.0
2019-06-28 11:50:00,76.1,76.12,76.09,76.09,65302.0,57.1888,57.2038,57.1813,57.1813,65302.0
2019-06-28 11:55:00,76.08,76.11,76.08,76.1,61678.0,57.1738,57.1963,57.1738,57.1888,61678.0
2019-06-28 12:00:00,76.09,76.22,76.09,76.2,138473.0,57.1813,57.279,57.1813,57.2639,138473.0
2019-06-28 12:05:00,76.2,76.25,76.14,76.15,67934.0,57.2639,57.3015,57.2189,57.2264,67934.0
2019-06-28 12:10:00,76.14,76.2,76.13,76.19,41674.0,57.2189,57.2639,57.2113,57.2564,41674.0
2019-06-28 12:15:00,76.2,76.2,76.15,76.17,29200.0,57.2639,57.2639,57.2264,57.2414,29200.0
2019-06-28 12:20:00,76.16,76.25,76.15,76.23,91664.0,57.2339,57.3015,57.2264,57.2865,91664.0
2019-06-28 12:25:00,76.23,76.29,76.22,76.22,60472.0,57.2865,57.3316,57.279,57.279,60472.0
2019-06-28 12:30:00,76.23,76.31,76.21,76.29,48330.0,57.2865,57.3466,57.2715,57.3316,48330.0
2019-06-28 12:35:00,76.28,76.31,76.26,76.28,40950.0,57.3241,57.3466,57.309,57.3241,40950.0
2019-06-28 12:40:00,76.28,76.29,76.26,76.27,27540.0,57.3241,57.3316,57.309,57.3165,27540.0
2019-06-28 12:45:00,76.28,76.29,76.23,76.24,67746.0,57.3241,57.3316,57.2865,57.294,67746.0
2019-06-28 12:50:00,76.25,76.26,76.22,76.25,35411.0,57.3015,57.309,57.279,57.3015,35411.0
2019-06-28 12:55:00,76.25,76.26,76.23,76.23,28388.0,57.3015,57.309,57.2865,57.2865,28388.0
2019-06-28 13:00:00,76.23,76.24,76.2,76.21,33392.0,57.2865,57.294,57.2639,57.2715,33392.0
2019-06-28 13:05:00,76.21,76.21,76.15,76.16,47867.0,57.2715,57.2715,57.2264,57.2339,47867.0
2019-06-28 13:10:00,76.16,76.19,76.15,76.18,36359.0,57.2339,57.2564,57.2264,57.2489,36359.0
2019-06-28 13:15:00,76.17,76.18,76.15,76.17,27356.0,57.2414,57.2489,57.2264,57.2414,27356.0
2019-06-28 13:20:00,76.17,76.18,76.15,76.18,54592.0,57.2414,57.2489,57.2264,57.2489,54592.0
2019-06-28 13:25:00,76.19,76.2,76.17,76.19,43196.0,57.2564,57.2639,57.2414,57.2564,43196.0
2019-06-28 13:30:00,76.19,76.24,76.18,76.22,41012.0,57.2564,57.294,57.2489,57.279,41012.0
2019-06-28 13:35:00,76.22,76.27,76.2,76.26,88259.0,57.279,57.3165,57.2639,57.309,88259.0
2019-06-28 13:40:00,76.27,76.3,76.23,76.26,135347.0,57.3165,57.3391,57.2865,57.309,135347.0
2019-06-28 13:45:00,76.26,76.3,76.25,76.29,31740.0,57.309,57.3391,57.3015,57.3316,31740.0
2019-06-28 13:50:00,76.29,76.3,76.24,76.25,19870.0,57.3316,57.3391,57.294,57.3015,19870.0
2019-06-28 13:55:00,76.25,76.27,76.22,76.26,50639.0,57.3015,57.3165,57.279,57.309,50639.0
2019-06-28 14:00:00,76.26,76.26,76.22,76.24,31044.0,57.309,57.309,57.279,57.294,31044.0
2019-06-28 14:05:00,76.25,76.28,76.24,76.27,44585.0,57.3015,57.3241,57.294,57.3165,44585.0
2019-06-28 14:10:00,76.27,76.28,76.22,76.27,84791.0,57.3165,57.3241,57.279,57.3165,84791.0
2019-06-28 14:15:00,76.26,76.39,76.24,76.39,286256.0,57.309,57.4067,57.294,57.4067,286256.0
2019-06-28 14:20:00,76.39,76.42,76.35,76.38,119143.0,57.4067,57.4293,57.3767,57.3992,119143.0
2019-06-28 14:25:00,76.37,76.41,76.32,76.33,94354.0,57.3917,57.4218,57.3541,57.3616,94354.0
2019-06-28 14:30:00,76.33,76.35,76.27,76.27,76005.0,57.3616,57.3767,57.3165,57.3165,76005.0
2019-06-28 14:35:00,76.27,76.27,76.19,76.22,138423.0,57.3165,57.3165,57.2564,57.279,138423.0
2019-06-28 14:40:00,76.23,76.24,76.16,76.2,86168.0,57.2865,57.294,57.2339,57.2639,86168.0
2019-06-28 14:45:00,76.2,76.21,76.07,76.09,134881.0,57.2639,57.2715,57.1662,57.1813,134881.0
2019-06-28 14:50:00,76.1,76.13,76.01,76.07,135017.0,57.1888,57.2113,57.1212,57.1662,135017.0
2019-06-28 14:55:00,76.08,76.1,76.05,76.06,50556.0,57.1738,57.1888,57.1512,57.1587,50556.0
2019-06-28 15:00:00,76.06,76.06,75.98,75.98,68555.0,57.1587,57.1587,57.0986,57.0986,68555.0
2019-06-28 15:05:00,75.98,75.99,75.94,75.98,33321.0,57.0986,57.1061,57.0686,57.0986,33321.0
2019-06-28 15:10:00,75.98,76.1,75.97,76.08,93544.0,57.0986,57.1888,57.0911,57.1738,93544.0
2019-06-28 15:15:00,76.09,76.17,76.06,76.16,76079.0,57.1813,57.2414,57.1587,57.2339,76079.0
2019-06-28 15:20:00,76.17,76.24,76.16,76.23,69892.0,57.2414,57.294,57.2339,57.2865,69892.0
2019-06-28 15:25:00,76.24,76.29,76.23,76.25,133036.0,57.294,57.3316,57.2865,57.3015,133036.0
2019-06-28 15:30:00,76.25,76.34,76.21,76.33,112181.0,57.3015,57.3692,57.2715,57.3616,112181.0
2019-06-28 15:35:00,76.33,76.37,76.28,76.32,142931.0,57.3616,57.3917,57.3241,57.3541,142931.0
2019-06-28 15:40:00,76.33,76.38,76.33,76.34,135845.0,57.3616,57.3992,57.3616,57.3692,135845.0
2019-06-28 15:45:00,76.34,76.49,76.31,76.48,147094.0,57.3692,57.4819,57.3466,57.4744,147094.0
2019-06-28 15:50:00,76.48,76.56,76.37,76.51,429212.0,57.4744,57.5345,57.3917,57.4969,429212.0
2019-06-28 15:55:00,76.51,76.73,76.49,76.62,1174089.0,57.4969,57.6622,57.4819,57.5796,1174089.0
2019-07-01 09:30:00,77.07,77.34,76.93,77.13,360169.0,57.9177,58.1206,57.8125,57.9628,360169.0
2019-07-01 09:35:00,77.16,77.53,77.16,77.49,147352.0,57.9854,58.2634,57.9854,58.2334,147352.0
2019-07-01 09:40:00,77.5,77.8,77.46,77.8,217333.0,58.2409,58.4663,58.2108,58.4663,217333.0
2019-07-01 09:45:00,77.81,77.93,77.64,77.65,326805.0,58.4738,58.564,58.3461,58.3536,326805.0
2019-07-01 09:50:00,77.65,77.66,77.4,77.48,320333.0,58.3536,58.3611,58.1657,58.2259,320333.0
2019-07-01 09:55:00,77.47,77.49,77.37,77.46,204001.0,58.2183,58.2334,58.1432,58.2108,204001.0
2019-07-01 10:00:00,77.47,77.5,77.25,77.36,241877.0,58.2183,58.2409,58.053,58.1357,241877.0
2019-07-01 10:05:00,77.35,77.36,77.15,77.34,167329.0,58.1282,58.1357,57.9779,58.1206,167329.0
2019-07-01 10:10:00,77.34,77.34,77.16,77.32,211541.0,58.1206,58.1206,57.9854,58.1056,211541.0
2019-07-01 10:15:00,77.31,77.44,77.29,77.42,145798.0,58.0981,58.1958,58.0831,58.1808,145798.0
2019-07-01 10:20:00,77.41,77.49,77.31,77.39,136729.0,58.1733,58.2334,58.0981,58.1582,136729.0
2019-07-01 10:25:00,77.38,77.41,77.32,77.4,94491.0,58.1507,58.1733,58.1056,58.1657,94491.0
2019-07-01 10:30:00,77.4,77.44,77.37,77.38,98495.0,58.1657,58.1958,58.1432,58.1507,98495.0
2019-07-01 10:35:00,77.37,77.39,77.33,77.35,90977.0,58.1432,58.1582,58.1131,58.1282,90977.0
2019-07-01 10:40:00,77.36,77.4,77.33,77.37,67774.0,58.1357,58.1657,58.1131,58.1432,67774.0
2019-07-01 10:45:00,77.37,77.37,77.27,77.36,90089.0,58.1432,58.1432,58.068,58.1357,90089.0
2019-07-01 10:50:00,77.35,77.36,77.31,77.35,87977.0,58.1282,58.1357,58.0981,58.1282,87977.0
2019-07-01 10:55:00,77.35,77.36,77.25,77.26,109569.0,58.1282,58.1357,58.053,58.0605,109569.0
2019-07-01 11:00:00,77.26,77.41,77.26,77.33,137750.0,58.0605,58.1733,58.0605,58.1131,137750.0
2019-07-01 11:05:00,77.34,77.34,77.16,77.2,187066.0,58.1206,58.1206,57.9854,58.0154,187066.0
2019-07-01 11:10:00,77.21,77.27,77.2,77.21,64341.0,58.023,58.068,58.0154,58.023,64341.0
2019-07-01 11:15:00,77.21,77.25,77.13,77.15,77951.0,58.023,58.053,57.9628,57.9779,77951.0
2019-07-01 11:20:00,77.15,77.18,77.05,77.06,88087.0,57.9779,58.0004,57.9027,57.9102,88087.0
2019-07-01 11:25:00,77.06,77.07,76.94,76.96,126804.0,57.9102,57.9177,57.82,57.8351,126804.0
2019-07-01 11:30:00,76.96,77.02,76.94,77.02,89098.0,57.8351,57.8802,57.82,57.8802,89098.0
2019-07-01 11:35:00,77.02,77.08,76.99,77.01,70271.0,57.8802,57.9253,57.8576,57.8727,70271.0
2019-07-01 11:40:00,77.02,77.06,76.94,76.95,84844.0,57.8802,57.9102,57.82,57.8276,84844.0
2019-07-01 11:45:00,76.96,76.96,76.88,76.91,65659.0,57.8351,57.8351,57.775,57.7975,65659.0
2019-07-01 11:50:00,76.91,76.94,76.9,76.91,52591.0,57.7975,57.82,57.79,57.7975,52591.0
2019-07-01 11:55:00,76.91,76.93,76.79,76.8,133836.0,57.7975,57.8125,57.7073,57.7148,133836.0
2019-07-01 12:00:00,76.81,76.87,76.7,76.7,88637.0,57.7224,57.7674,57.6397,57.6397,88637.0
2019-07-01 12:05:00,76.7,76.78,76.67,76.77,86721.0,57.6397,57.6998,57.6171,57.6923,86721.0
2019-07-01 12:10:00,76.78,76.79,76.73,76.78,59028.0,57.6998,57.7073,57.6622,57.6998,59028.0
2019-07-01 12:15:00,76.78,76.79,76.68,76.69,54393.0,57.6998,57.7073,57.6247,57.6322,54393.0
2019-07-01 12:20:00,76.69,76.71,76.66,76.69,68194.0,57.6322,57.6472,57.6096,57.6322,68194.0
2019-07-01 12:25:00,76.69,76.79,76.68,76.77,67213.0,57.6322,57.7073,57.6247,57.6923,67213.0
2019-07-01 12:30:00,76.77,76.79,76.73,76.75,46940.0,57.6923,57.7073,57.6622,57.6773,46940.0
2019-07-01 12:35:00,76.76,76.77,76.7,76.7,44809.0,57.6848,57.6923,57.6397,57.6397,44809.0
2019-07-01 12:40:00,76.71,76.74,76.7,76.71,55132.0,57.6472,57.6697,57.6397,57.6472,55132.0
2019-07-01 12:45:00,76.72,76.72,76.67,76.68,108508.0,57.6547,57.6547,57.6171,57.6247,108508.0
2019-07-01 12:50:00,76.68,76.7,76.66,76.68,40263.0,57.6247,57.6397,57.6096,57.6247,40263.0
2019-07-01 12:55:00,76.68,76.68,76.6,76.63,43255.0,57.6247,57.6247,57.5645,57.5871,43255.0
2019-07-01 13:00:00,76.64,76.67,76.56,76.61,49961.0,57.5946,57.6171,57.5345,57.5721,49961.0
2019-07-01 13:05:00,76.6,76.67,76.59,76.67,112939.0,57.5645,57.6171,57.557,57.6171,112939.0
2019-07-01 13:10:00,76.67,76.69,76.5,76.53,118242.0,57.6171,57.6322,57.4894,57.5119,118242.0
2019-07-01 13:15:00,76.52,76.57,76.51,76.55,46053.0,57.5044,57.542,57.4969,57.527,46053.0
2019-07-01 13:20:00,76.55,76.59,76.51,76.57,35342.0,57.527,57.557,57.4969,57.542,35342.0
2019-07-01 13:25:00,76.56,76.59,76.53,76.59,49794.0,57.5345,57.557,57.5119,57.557,49794.0
2019-07-01 13:30:00,76.58,76.6,76.55,76.56,42548.0,57.5495,57.5645,57.527,57.5345,42548.0
2019-07-01 13:35:00,76.55,76.65,76.55,76.6,66654.0,57.527,57.6021,57.527,57.5645,66654.0
2019-07-01 13:40:00,76.6,76.61,76.55,76.58,48852.0,57.5645,57.5721,57.527,57.5495,48852.0
2019-07-01 13:45:00,76.58,76.58,76.53,76.57,56946.0,57.5495,57.5495,57.5119,57.542,56946.0
2019-07-01 13:50:00,76.56,76.58,76.51,76.51,66318.0,57.5345,57.5495,57.4969,57.4969,66318.0
2019-07-01 13:55:00,76.51,76.52,76.48,76.5,80717.0,57.4969,57.5044,57.4744,57.4894,80717.0
2019-07-01 14:00:00,76.51,76.51,76.37,76.39,99630.0,57.4969,57.4969,57.3917,57.4067,99630.0
2019-07-01 14:05:00,76.39,76.4,76.32,76.36,61223.0,57.4067,57.4142,57.3541,57.3842,61223.0
2019-07-01 14:10:00,76.35,76.39,76.31,76.36,50107.0,57.3767,57.4067,57.3466,57.3842,50107.0
2019-07-01 14:15:00,76.36,76.36,76.29,76.32,56814.0,57.3842,57.3842,57.3316,57.3541,56814.0
2019-07-01 14:20:00,76.32,76.39,76.29,76.39,104522.0,57.3541,57.4067,57.3316,57.4067,104522.0
2019-07-01 14:25:00,76.39,76.53,76.39,76.52,107668.0,57.4067,57.5119,57.4067,57.5044,107668.0
2019-07-01 14:30:00,76.52,76.56,76.5,76.53,65731.0,57.5044,57.5345,57.4894,57.5119,65731.0
2019-07-01 14:35:00,76.53,76.6,76.52,76.56,64569.0,57.5119,57.5645,57.5044,57.5345,64569.0
2019-07-01 14:40:00,76.56,76.58,76.55,76.56,53844.0,57.5345,57.5495,57.527,57.5345,53844.0
2019-07-01 14:45:00,76.56,76.64,76.56,76.63,60330.0,57.5345,57.5946,57.5345,57.5871,60330.0
2019-07-01 14:50:00,76.63,76.64,76.59,76.59,52031.0,57.5871,57.5946,57.557,57.557,52031.0
2019-07-01 14:55:00,76.6,76.62,76.5,76.56,71390.0,57.5645,57.5796,57.4894,57.5345,71390.0
2019-07-01 15:00:00,76.55,76.62,76.54,76.6,71915.0,57.527,57.5796,57.5194,57.5645,71915.0
2019-07-01 15:05:00,76.61,76.63,76.47,76.49,85026.0,57.5721,57.5871,57.4668,57.4819,85026.0
2019-07-01 15:10:00,76.5,76.63,76.5,76.62,71068.0,57.4894,57.5871,57.4894,57.5796,71068.0
2019-07-01 15:15:00,76.62,76.63,76.57,76.59,109985.0,57.5796,57.5871,57.542,57.557,109985.0
2019-07-01 15:20:00,76.59,76.67,76.59,76.6,63117.0,57.557,57.6171,57.557,57.5645,63117.0
2019-07-01 15:25:00,76.59,76.65,76.59,76.63,87573.0,57.557,57.6021,57.557,57.5871,87573.0
2019-07-01 15:30:00,76.63,76.7,76.63,76.63,105919.0,57.5871,57.6397,57.5871,57.5871,105919.0
2019-07-01 15:35:00,76.64,76.65,76.55,76.57,95027.0,57.5946,57.6021,57.527,57.542,95027.0
2019-07-01 15:40:00,76.56,76.6,76.56,76.58,106829.0,57.5345,57.5645,57.5345,57.5495,106829.0
2019-07-01 15:45:00,76.58,76.61,76.51,76.52,163584.0,57.5495,57.5721,57.4969,57.5044,163584.0
2019-07-01 15:50:00,76.53,76.7,76.53,76.68,312007.0,57.5119,57.6397,57.5119,57.6247,312007.0
2019-07-01 15:55:00,76.69,76.7,76.5,76.58,485365.0,57.6322,57.6397,57.4894,57.5495,485365.0
2019-07-02 09:30:00,76.14,76.27,75.85,75.9,428630.0,57.2189,57.3165,57.0009,57.0385,428630.0
2019-07-02 09:35:00,75.9,76.03,75.86,75.88,141137.0,57.0385,57.1362,57.0084,57.0235,141137.0
2019-07-02 09:40:00,75.88,75.88,75.46,75.49,410527.0,57.0235,57.0235,56.7078,56.7304,410527.0
2019-07-02 09:45:00,75.49,75.58,75.44,75.45,433754.0,56.7304,56.798,56.6928,56.7003,433754.0
2019-07-02 09:50:00,75.46,75.73,75.41,75.66,182461.0,56.7078,56.9107,56.6703,56.8581,182461.0
2019-07-02 09:55:00,75.66,75.77,75.63,75.7,233208.0,56.8581,56.9408,56.8356,56.8882,233208.0
2019-07-02 10:00:00,75.69,75.9,75.68,75.87,109102.0,56.8807,57.0385,56.8732,57.0159,109102.0
2019-07-02 10:05:00,75.87,75.99,75.84,75.89,229245.0,57.0159,57.1061,56.9934,57.031,229245.0
2019-07-02 10:10:00,75.88,75.9,75.67,75.7,93272.0,57.0235,57.0385,56.8656,56.8882,93272.0
2019-07-02 10:15:00,75.71,75.72,75.56,75.62,120932.0,56.8957,56.9032,56.783,56.8281,120932.0
2019-07-02 10:20:00,75.62,75.64,75.5,75.64,106337.0,56.8281,56.8431,56.7379,56.8431,106337.0
2019-07-02 10:25:00,75.65,75.84,75.63,75.81,144355.0,56.8506,56.9934,56.8356,56.9709,144355.0
2019-07-02 10:30:00,75.8,75.96,75.75,75.85,139884.0,56.9633,57.0836,56.9258,57.0009,139884.0
2019-07-02 10:35:00,75.86,75.87,75.73,75.73,103791.0,57.0084,57.0159,56.9107,56.9107,103791.0
2019-07-02 10:40:00,75.73,75.73,75.64,75.67,173777.0,56.9107,56.9107,56.8431,56.8656,173777.0
2019-07-02 10:45:00,75.68,75.7,75.63,75.65,183916.0,56.8732,56.8882,56.8356,56.8506,183916.0
2019-07-02 10:50:00,75.64,75.64,75.56,75.61,54400.0,56.8431,56.8431,56.783,56.8206,54400.0
2019-07-02 10:55:00,75.6,75.77,75.56,75.76,92570.0,56.813,56.9408,56.783,56.9333,92570.0
2019-07-02 11:00:00,75.76,75.84,75.7,75.72,146812.0,56.9333,56.9934,56.8882,56.9032,146812.0
2019-07-02 11:05:00,75.71,75.71,75.6,75.63,67419.0,56.8957,56.8957,56.813,56.8356,67419.0
2019-07-02 11:10:00,75.63,75.74,75.61,75.71,128374.0,56.8356,56.9183,56.8206,56.8957,128374.0
2019-07-02 11:15:00,75.71,75.71,75.51,75.65,129166.0,56.8957,56.8957,56.7454,56.8506,129166.0
2019-07-02 11:20:00,75.66,75.67,75.49,75.5,100471.0,56.8581,56.8656,56.7304,56.7379,100471.0
2019-07-02 11:25:00,75.5,75.71,75.49,75.7,134608.0,56.7379,56.8957,56.7304,56.8882,134608.0
2019-07-02 11:30:00,75.7,75.75,75.69,75.69,122947.0,56.8882,56.9258,56.8807,56.8807,122947.0
2019-07-02 11:35:00,75.7,75.7,75.57,75.58,108460.0,56.8882,56.8882,56.7905,56.798,108460.0
2019-07-02 11:40:00,75.57,75.74,75.56,75.7,84491.0,56.7905,56.9183,56.783,56.8882,84491.0
2019-07-02 11:45:00,75.7,75.76,75.68,75.75,82629.0,56.8882,56.9333,56.8732,56.9258,82629.0
2019-07-02 11:50:00,75.75,75.8,75.71,75.8,73944.0,56.9258,56.9633,56.8957,56.9633,73944.0
2019-07-02 11:55:00,75.8,75.86,75.78,75.82,66709.0,56.9633,57.0084,56.9483,56.9784,66709.0
2019-07-02 12:00:00,75.82,75.84,75.76,75.77,59919.0,56.9784,56.9934,56.9333,56.9408,59919.0
2019-07-02 12:05:00,75.78,75.9,75.77,75.86,72902.0,56.9483,57.0385,56.9408,57.0084,72902.0
2019-07-02 12:10:00,75.86,75.88,75.82,75.84,50919.0,57.0084,57.0235,56.9784,56.9934,50919.0
2019-07-02 12:15:00,75.84,75.9,75.78,75.85,75155.0,56.9934,57.0385,56.9483,57.0009,75155.0
2019-07-02 12:20:00,75.86,75.86,75.74,75.76,82228.0,57.0084,57.0084,56.9183,56.9333,82228.0
2019-07-02 12:25:00,75.76,75.76,75.57,75.59,55862.0,56.9333,56.9333,56.7905,56.8055,55862.0
2019-07-02 12:30:00,75.61,75.61,75.49,75.52,86232.0,56.8206,56.8206,56.7304,56.7529,86232.0
2019-07-02 12:35:00,75.53,75.62,75.5,75.61,44975.0,56.7604,56.8281,56.7379,56.8206,44975.0
2019-07-02 12:40:00,75.61,75.61,75.53,75.54,57324.0,56.8206,56.8206,56.7604,56.768,57324.0
2019-07-02 12:45:00,75.55,75.59,75.54,75.58,31498.0,56.7755,56.8055,56.768,56.798,31498.0
2019-07-02 12:50:00,75.58,75.59,75.56,75.58,30846.0,56.798,56.8055,56.783,56.798,30846.0
2019-07-02 12:55:00,75.57,75.66,75.57,75.65,50439.0,56.7905,56.8581,56.7905,56.8506,50439.0
2019-07-02 13:00:00,75.65,75.66,75.59,75.62,35049.0,56.8506,56.8581,56.8055,56.8281,35049.0
2019-07-02 13:05:00,75.63,75.66,75.62,75.65,27115.0,56.8356,56.8581,56.8281,56.8506,27115.0
2019-07-02 13:10:00,75.65,75.67,75.61,75.64,33948.0,56.8506,56.8656,56.8206,56.8431,33948.0
2019-07-02 13:15:00,75.64,75.72,75.61,75.71,73994.0,56.8431,56.9032,56.8206,56.8957,73994.0
2019-07-02 13:20:00,75.7,75.72,75.68,75.68,44803.0,56.8882,56.9032,56.8732,56.8732,44803.0
2019-07-02 13:25:00,75.69,75.69,75.64,75.65,44454.0,56.8807,56.8807,56.8431,56.8506,44454.0
2019-07-02 13:30:00,75.65,75.69,75.64,75.69,40454.0,56.8506,56.8807,56.8431,56.8807,40454.0
2019-07-02 13:35:00,75.69,75.71,75.68,75.68,36944.0,56.8807,56.8957,56.8732,56.8732,36944.0
2019-07-02 13:40:00,75.69,75.69,75.62,75.66,30135.0,56.8807,56.8807,56.8281,56.8581,30135.0
2019-07-02 13:45:00,75.65,75.69,75.63,75.66,25643.0,56.8506,56.8807,56.8356,56.8581,25643.0
2019-07-02 13:50:00,75.65,75.72,75.63,75.69,51766.0,56.8506,56.9032,56.8356,56.8807,51766.0
2019-07-02 13:55:00,75.68,75.7,75.62,75.63,36747.0,56.8732,56.8882,56.8281,56.8356,36747.0
2019-07-02 14:00:00,75.64,75.71,75.63,75.68,68532.0,56.8431,56.8957,56.8356,56.8732,68532.0
2019-07-02 14:05:00,75.69,75.75,75.68,75.72,68421.0,56.8807,56.9258,56.8732,56.9032,68421.0
2019-07-02 14:10:00,75.72,75.74,75.66,75.67,38870.0,56.9032,56.9183,56.8581,56.8656,38870.0
2019-07-02 14:15:00,75.67,75.69,75.57,75.59,48349.0,56.8656,56.8807,56.7905,56.8055,48349.0
2019-07-02 14:20:00,75.59,75.61,75.52,75.55,50948.0,56.8055,56.8206,56.7529,56.7755,50948.0
2019-07-02 14:25:00,75.55,75.58,75.53,75.54,34140.0,56.7755,56.798,56.7604,56.768,34140.0
2019-07-02 14:30:00,75.54,75.6,75.54,75.6,32721.0,56.768,56.813,56.768,56.813,32721.0
2019-07-02 14:35:00,75.59,75.6,75.53,75.59,61534.0,56.8055,56.813,56.7604,56.8055,61534.0
2019-07-02 14:40:00,75.6,75.62,75.56,75.61,40655.0,56.813,56.8281,56.783,56.8206,40655.0
2019-07-02 14:45:00,75.61,75.64,75.58,75.6,38706.0,56.8206,56.8431,56.798,56.813,38706.0
2019-07-02 14:50:00,75.61,75.61,75.53,75.58,32266.0,56.8206,56.8206,56.7604,56.798,32266.0
2019-07-02 14:55:00,75.58,75.62,75.55,75.56,54237.0,56.798,56.8281,56.7755,56.783,54237.0
2019-07-02 15:00:00,75.57,75.65,75.55,75.6,60047.0,56.7905,56.8506,56.7755,56.813,60047.0
2019-07-02 15:05:00,75.59,75.69,75.59,75.63,72364.0,56.8055,56.8807,56.8055,56.8356,72364.0
2019-07-02 15:10:00,75.64,75.7,75.61,75.68,97679.0,56.8431,56.8882,56.8206,56.8732,97679.0
2019-07-02 15:15:00,75.67,75.73,75.67,75.72,53427.0,56.8656,56.9107,56.8656,56.9032,53427.0
2019-07-02 15:20:00,75.72,75.73,75.63,75.67,52426.0,56.9032,56.9107,56.8356,56.8656,52426.0
2019-07-02 15:25:00,75.67,75.7,75.59,75.59,52299.0,56.8656,56.8882,56.8055,56.8055,52299.0
2019-07-02 15:30:00,75.59,75.63,75.56,75.6,79987.0,56.8055,56.8356,56.783,56.813,79987.0
2019-07-02 15:35:00,75.6,75.66,75.6,75.64,79945.0,56.813,56.8581,56.813,56.8431,79945.0
2019-07-02 15:40:00,75.64,75.64,75.57,75.59,72297.0,56.8431,56.8431,56.7905,56.8055,72297.0
2019-07-02 15:45:00,75.58,75.62,75.57,75.59,104202.0,56.798,56.8281,56.7905,56.8055,104202.0
2019-07-02 15:50:00,75.59,75.73,75.58,75.67,217118.0,56.8055,56.9107,56.798,56.8656,217118.0
2019-07-02 15:55:00,75.68,75.75,75.62,75.74,652631.0,56.8732,56.9258,56.8281,56.9183,652631.0
2019-07-03 09:30:00,75.82,75.94,75.74,75.9,243641.0,56.9784,57.0686,56.9183,57.0385,243641.0
2019-07-03 09:35:00,75.9,75.95,75.83,75.91,95025.0,57.0385,57.0761,56.9859,57.046,95025.0
2019-07-03 09:40:00,75.91,75.96,75.89,75.93,62402.0,57.046,57.0836,57.031,57.061,62402.0
2019-07-03 09:45:00,75.93,75.97,75.86,75.91,83627.0,57.061,57.0911,57.0084,57.046,83627.0
2019-07-03 09:50:00,75.92,75.92,75.83,75.92,55413.0,57.0535,57.0535,56.9859,57.0535,55413.0
2019-07-03 09:55:00,75.91,75.98,75.91,75.97,37652.0,57.046,57.0986,57.046,57.0911,37652.0
2019-07-03 10:00:00,75.96,76.0,75.92,75.95,57556.0,57.0836,57.1136,57.0535,57.0761,57556.0
2019-07-03 10:05:00,75.94,75.96,75.83,75.88,57279.0,57.0686,57.0836,56.9859,57.0235,57279.0
2019-07-03 10:10:00,75.87,75.88,75.79,75.82,55882.0,57.0159,57.0235,56.9558,56.9784,55882.0
2019-07-03 10:15:00,75.82,75.86,75.79,75.84,42417.0,56.9784,57.0084,56.9558,56.9934,42417.0
2019-07-03 10:20:00,75.85,75.91,75.81,75.9,68954.0,57.0009,57.046,56.9709,57.0385,68954.0
2019-07-03 10:25:00,75.9,75.92,75.88,75.88,43363.0,57.0385,57.0535,57.0235,57.0235,43363.0
2019-07-03 10:30:00,75.88,75.88,75.68,75.72,98451.0,57.0235,57.0235,56.8732,56.9032,98451.0
2019-07-03 10:35:00,75.72,75.82,75.72,75.8,51015.0,56.9032,56.9784,56.9032,56.9633,51015.0
2019-07-03 10:40:00,75.78,75.87,75.78,75.81,121068.0,56.9483,57.0159,56.9483,56.9709,121068.0
2019-07-03 10:45:00,75.81,75.84,75.75,75.8,107369.0,56.9709,56.9934,56.9258,56.9633,107369.0
2019-07-03 10:50:00,75.8,75.84,75.78,75.83,34640.0,56.9633,56.9934,56.9483,56.9859,34640.0
2019-07-03 10:55:00,75.84,75.84,75.68,75.7,150331.0,56.9934,56.9934,56.8732,56.8882,150331.0
2019-07-03 11:00:00,75.7,75.74,75.64,75.67,71391.0,56.8882,56.9183,56.8431,56.8656,71391.0
2019-07-03 11:05:00,75.66,75.71,75.66,75.7,28048.0,56.8581,56.8957,56.8581,56.8882,28048.0
2019-07-03 11:10:00,75.7,75.71,75.62,75.63,52841.0,56.8882,56.8957,56.8281,56.8356,52841.0
2019-07-03 11:15:00,75.64,75.73,75.63,75.73,55099.0,56.8431,56.9107,56.8356,56.9107,55099.0
2019-07-03 11:20:00,75.73,75.8,75.71,75.8,48652.0,56.9107,56.9633,56.8957,56.9633,48652.0
2019-07-03 11:25:00,75.8,75.9,75.78,75.88,63441.0,56.9633,57.0385,56.9483,57.0235,63441.0
2019-07-03 11:30:00,75.88,75.92,75.85,75.89,130792.0,57.0235,57.0535,57.0009,57.031,130792.0
2019-07-03 11:35:00,75.89,75.91,75.85,75.88,60531.0,57.031,57.046,57.0009,57.0235,60531.0
2019-07-03 11:40:00,75.88,75.92,75.87,75.9,34591.0,57.0235,57.0535,57.0159,57.0385,34591.0
2019-07-03 11:45:00,75.89,76.03,75.87,76.03,62028.0,57.031,57.1362,57.0159,57.1362,62028.0
2019-07-03 11:50:00,76.03,76.03,75.96,75.99,30061.0,57.1362,57.1362,57.0836,57.1061,30061.0
2019-07-03 11:55:00,75.99,76.02,75.97,76.01,42467.0,57.1061,57.1287,57.0911,57.1212,42467.0
2019-07-03 12:00:00,76.01,76.08,75.96,76.07,52799.0,57.1212,57.1738,57.0836,57.1662,52799.0
2019-07-03 12:05:00,76.07,76.1,76.05,76.07,59246.0,57.1662,57.1888,57.1512,57.1662,59246.0
2019-07-03 12:10:00,76.07,76.19,76.07,76.16,92711.0,57.1662,57.2564,57.1662,57.2339,92711.0
2019-07-03 12:15:00,76.16,76.17,76.11,76.16,62228.0,57.2339,57.2414,57.1963,57.2339,62228.0
2019-07-03 12:20:00,76.16,76.17,76.13,76.16,66348.0,57.2339,57.2414,57.2113,57.2339,66348.0
2019-07-03 12:25:00,76.15,76.18,76.13,76.15,51258.0,57.2264,57.2489,57.2113,57.2264,51258.0
2019-07-03 12:30:00,76.15,76.23,76.15,76.22,41959.0,57.2264,57.2865,57.2264,57.279,41959.0
2019-07-03 12:35:00,76.23,76.27,76.21,76.26,83137.0,57.2865,57.3165,57.2715,57.309,83137.0
2019-07-03 12:40:00,76.27,76.27,76.16,76.19,91867.0,57.3165,57.3165,57.2339,57.2564,91867.0
2019-07-03 12:45:00,76.19,76.27,76.16,76.24,109468.0,57.2564,57.3165,57.2339,57.294,109468.0
2019-07-03 12:50:00,76.25,76.39,76.24,76.34,215903.0,57.3015,57.4067,57.294,57.3692,215903.0
2019-07-03 12:55:00,76.35,76.5,76.32,76.42,469029.0,57.3767,57.4894,57.3541,57.4293,469029.0
2019-07-05 09:30:00,76.19,76.35,76.14,76.31,188080.0,57.2564,57.3767,57.2189,57.3466,188080.0
2019-07-05 09:35:00,76.31,76.32,76.04,76.04,71702.0,57.3466,57.3541,57.1437,57.1437,71702.0
2019-07-05 09:40:00,76.05,76.1,75.97,75.98,64633.0,57.1512,57.1888,57.0911,57.0986,64633.0
2019-07-05 09:45:00,75.97,76.06,75.93,75.99,61974.0,57.0911,57.1587,57.061,57.1061,61974.0
2019-07-05 09:50:00,75.99,76.0,75.91,75.94,80695.0,57.1061,57.1136,57.046,57.0686,80695.0
2019-07-05 09:55:00,75.94,75.97,75.87,75.91,144598.0,57.0686,57.0911,57.0159,57.046,144598.0
2019-07-05 10:00:00,75.91,75.91,75.82,75.84,54368.0,57.046,57.046,56.9784,56.9934,54368.0
2019-07-05 10:05:00,75.84,75.86,75.81,75.82,73023.0,56.9934,57.0084,56.9709,56.9784,73023.0
2019-07-05 10:10:00,75.82,75.9,75.82,75.89,89322.0,56.9784,57.0385,56.9784,57.031,89322.0
2019-07-05 10:15:00,75.89,75.9,75.81,75.82,45482.0,57.031,57.0385,56.9709,56.9784,45482.0
2019-07-05 10:20:00,75.83,75.83,75.7,75.71,50616.0,56.9859,56.9859,56.8882,56.8957,50616.0
2019-07-05 10:25:00,75.7,75.74,75.6,75.6,63383.0,56.8882,56.9183,56.813,56.813,63383.0
2019-07-05 10:30:00,75.61,75.66,75.6,75.61,33977.0,56.8206,56.8581,56.813,56.8206,33977.0
2019-07-05 10:35:00,75.62,75.66,75.61,75.62,23857.0,56.8281,56.8581,56.8206,56.8281,23857.0
2019-07-05 10:40:00,75.62,75.66,75.59,75.64,45997.0,56.8281,56.8581,56.8055,56.8431,45997.0
2019-07-05 10:45:00,75.64,75.69,75.6,75.63,39089.0,56.8431,56.8807,56.813,56.8356,39089.0
2019-07-05 10:50:00,75.63,75.72,75.62,75.67,38408.0,56.8356,56.9032,56.8281,56.8656,38408.0
2019-07-05 10:55:00,75.66,75.68,75.61,75.67,36042.0,56.8581,56.8732,56.8206,56.8656,36042.0
2019-07-05 11:00:00,75.68,75.7,75.64,75.68,41803.0,56.8732,56.8882,56.8431,56.8732,41803.0
2019-07-05 11:05:00,75.68,75.7,75.64,75.67,67920.0,56.8732,56.8882,56.8431,56.8656,67920.0
2019-07-05 11:10:00,75.68,75.76,75.67,75.74,49874.0,56.8732,56.9333,56.8656,56.9183,49874.0
2019-07-05 11:15:00,75.74,75.77,75.67,75.68,32595.0,56.9183,56.9408,56.8656,56.8732,32595.0
2019-07-05 11:20:00,75.68,75.75,75.67,75.68,32661.0,56.8732,56.9258,56.8656,56.8732,32661.0
2019-07-05 11:25:00,75.69,75.72,75.64,75.67,45515.0,56.8807,56.9032,56.8431,56.8656,45515.0
2019-07-05 11:30:00,75.67,75.75,75.66,75.75,49289.0,56.8656,56.9258,56.8581,56.9258,49289.0
2019-07-05 11:35:00,75.74,75.8,75.73,75.79,42199.0,56.9183,56.9633,56.9107,56.9558,42199.0
2019-07-05 11:40:00,75.79,75.8,75.73,75.78,57804.0,56.9558,56.9633,56.9107,56.9483,57804.0
2019-07-05 11:45:00,75.79,75.79,75.73,75.75,44629.0,56.9558,56.9558,56.9107,56.9258,44629.0
2019-07-05 11:50:00,75.76,75.77,75.71,75.73,22965.0,56.9333,56.9408,56.8957,56.9107,22965.0
2019-07-05 11:55:00,75.72,75.86,75.72,75.85,56229.0,56.9032,57.0084,56.9032,57.0009,56229.0
2019-07-05 12:00:00,75.85,75.86,75.8,75.8,28689.0,57.0009,57.0084,56.9633,56.9633,28689.0
2019-07-05 12:05:00,75.8,75.81,75.77,75.78,28802.0,56.9633,56.9709,56.9408,56.9483,28802.0
2019-07-05 12:10:00,75.78,75.84,75.78,75.83,20201.0,56.9483,56.9934,56.9483,56.9859,20201.0
2019-07-05 12:15:00,75.83,75.95,75.83,75.95,68281.0,56.9859,57.0761,56.9859,57.0761,68281.0
2019-07-05 12:20:00,75.96,75.97,75.93,75.97,20201.0,57.0836,57.0911,57.061,57.0911,20201.0
2019-07-05 12:25:00,75.97,75.98,75.93,75.96,22176.0,57.0911,57.0986,57.061,57.0836,22176.0
2019-07-05 12:30:00,75.96,75.97,75.94,75.96,18704.0,57.0836,57.0911,57.0686,57.0836,18704.0
2019-07-05 12:35:00,75.97,75.98,75.94,75.95,27475.0,57.0911,57.0986,57.0686,57.0761,27475.0
2019-07-05 12:40:00,75.95,75.98,75.93,75.94,27788.0,57.0761,57.0986,57.061,57.0686,27788.0
2019-07-05 12:45:00,75.95,76.02,75.95,75.99,84786.0,57.0761,57.1287,57.0761,57.1061,84786.0
2019-07-05 12:50:00,76.0,76.02,75.95,75.96,29918.0,57.1136,57.1287,57.0761,57.0836,29918.0
2019-07-05 12:55:00,75.96,75.98,75.95,75.95,31234.0,57.0836,57.0986,57.0761,57.0761,31234.0
2019-07-05 13:00:00,75.96,76.02,75.95,76.02,35959.0,57.0836,57.1287,57.0761,57.1287,35959.0
2019-07-05 13:05:00,76.01,76.08,76.01,76.02,49124.0,57.1212,57.1738,57.1212,57.1287,49124.0
2019-07-05 13:10:00,76.03,76.04,76.01,76.04,20527.0,57.1362,57.1437,57.1212,57.1437,20527.0
2019-07-05 13:15:00,76.03,76.05,76.01,76.01,22985.0,57.1362,57.1512,57.1212,57.1212,22985.0
2019-07-05 13:20:00,76.02,76.04,75.99,76.02,45922.0,57.1287,57.1437,57.1061,57.1287,45922.0
2019-07-05 13:25:00,76.02,76.03,75.99,76.01,30211.0,57.1287,57.1362,57.1061,57.1212,30211.0
2019-07-05 13:30:00,76.02,76.03,76.0,76.02,17973.0,57.1287,57.1362,57.1136,57.1287,17973.0
2019-07-05 13:35:00,76.02,76.1,75.98,76.1,39377.0,57.1287,57.1888,57.0986,57.1888,39377.0
2019-07-05 13:40:00,76.09,76.15,76.08,76.14,53659.0,57.1813,57.2264,57.1738,57.2189,53659.0
2019-07-05 13:45:00,76.14,76.16,76.1,76.12,24614.0,57.2189,57.2339,57.1888,57.2038,24614.0
2019-07-05 13:50:00,76.12,76.13,76.07,76.09,29318.0,57.2038,57.2113,57.1662,57.1813,29318.0
2019-07-05 13:55:00,76.1,76.11,76.05,76.08,28832.0,57.1888,57.1963,57.1512,57.1738,28832.0
2019-07-05 14:00:00,76.08,76.14,76.07,76.13,39526.0,57.1738,57.2189,57.1662,57.2113,39526.0
2019-07-05 14:05:00,76.14,76.14,76.09,76.12,40897.0,57.2189,57.2189,57.1813,57.2038,40897.0
2019-07-05 14:10:00,76.12,76.14,76.06,76.09,33914.0,57.2038,57.2189,57.1587,57.1813,33914.0
2019-07-05 14:15:00,76.09,76.11,76.06,76.08,16637.0,57.1813,57.1963,57.1587,57.1738,16637.0
2019-07-05 14:20:00,76.08,76.13,76.05,76.12,35744.0,57.1738,57.2113,57.1512,57.2038,35744.0
2019-07-05 14:25:00,76.12,76.17,76.1,76.11,33078.0,57.2038,57.2414,57.1888,57.1963,33078.0
2019-07-05 14:30:00,76.11,76.17,76.1,76.16,26364.0,57.1963,57.2414,57.1888,57.2339,26364.0
2019-07-05 14:35:00,76.17,76.22,76.15,76.17,37064.0,57.2414,57.279,57.2264,57.2414,37064.0
2019-07-05 14:40:00,76.17,76.21,76.17,76.19,17940.0,57.2414,57.2715,57.2414,57.2564,17940.0
2019-07-05 14:45:00,76.18,76.2,76.16,76.19,21593.0,57.2489,57.2639,57.2339,57.2564,21593.0
2019-07-05 14:50:00,76.2,76.24,76.19,76.2,21731.0,57.2639,57.294,57.2564,57.2639,21731.0
2019-07-05 14:55:00,76.2,76.23,76.17,76.2,36901.0,57.2639,57.2865,57.2414,57.2639,36901.0
2019-07-05 15:00:00,76.2,76.2,76.12,76.14,37117.0,57.2639,57.2639,57.2038,57.2189,37117.0
2019-07-05 15:05:00,76.15,76.16,76.12,76.14,48111.0,57.2264,57.2339,57.2038,57.2189,48111.0
2019-07-05 15:10:00,76.15,76.15,76.03,76.08,51932.0,57.2264,57.2264,57.1362,57.1738,51932.0
2019-07-05 15:15:00,76.09,76.1,76.03,76.08,26003.0,57.1813,57.1888,57.1362,57.1738,26003.0
2019-07-05 15:20:00,76.07,76.1,76.06,76.09,35791.0,57.1662,57.1888,57.1587,57.1813,35791.0
2019-07-05 15:25:00,76.09,76.17,76.08,76.15,62912.0,57.1813,57.2414,57.1738,57.2264,62912.0
2019-07-05 15:30:00,76.14,76.18,76.1,76.15,55861.0,57.2189,57.2489,57.1888,57.2264,55861.0
2019-07-05 15:35:00,76.15,76.17,76.1,76.12,64536.0,57.2264,57.2414,57.1888,57.2038,64536.0
2019-07-05 15:40:00,76.12,76.13,76.1,76.13,53821.0,57.2038,57.2113,57.1888,57.2113,53821.0
2019-07-05 15:45:00,76.13,76.15,76.12,76.12,83556.0,57.2113,57.2264,57.2038,57.2038,83556.0
2019-07-05 15:50:00,76.12,76.16,76.08,76.09,167710.0,57.2038,57.2339,57.1738,57.1813,167710.0
2019-07-05 15:55:00,76.09,76.23,76.04,76.14,783854.0,57.1813,57.2865,57.1437,57.2189,783854.0
2019-07-08 09:30:00,76.14,76.24,75.91,76.0,175111.0,57.2189,57.294,57.046,57.1136,175111.0
2019-07-08 09:35:00,76.02,76.13,76.01,76.04,65214.0,57.1287,57.2113,57.1212,57.1437,65214.0
2019-07-08 09:40:00,76.05,76.1,75.98,76.09,65248.0,57.1512,57.1888,57.0986,57.1813,65248.0
2019-07-08 09:45:00,76.09,76.21,76.09,76.2,74219.0,57.1813,57.2715,57.1813,57.2639,74219.0
2019-07-08 09:50:00,76.2,76.27,76.17,76.23,72033.0,57.2639,57.3165,57.2414,57.2865,72033.0
2019-07-08 09:55:00,76.24,76.26,76.19,76.2,38396.0,57.294,57.309,57.2564,57.2639,38396.0
2019-07-08 10:00:00,76.2,76.28,76.19,76.28,66602.0,57.2639,57.3241,57.2564,57.3241,66602.0
2019-07-08 10:05:00,76.29,76.5,76.29,76.48,88517.0,57.3316,57.4894,57.3316,57.4744,88517.0
2019-07-08 10:10:00,76.47,76.54,76.44,76.51,101838.0,57.4668,57.5194,57.4443,57.4969,101838.0
2019-07-08 10:15:00,76.52,76.63,76.49,76.63,79483.0,57.5044,57.5871,57.4819,57.5871,79483.0
2019-07-08 10:20:00,76.63,76.64,76.57,76.59,69516.0,57.5871,57.5946,57.542,57.557,69516.0
2019-07-08 10:25:00,76.6,76.62,76.47,76.49,68170.0,57.5645,57.5796,57.4668,57.4819,68170.0
2019-07-08 10:30:00,76.48,76.49,76.34,76.34,86986.0,57.4744,57.4819,57.3692,57.3692,86986.0
2019-07-08 10:35:00,76.34,76.34,76.23,76.26,87077.0,57.3692,57.3692,57.2865,57.309,87077.0
2019-07-08 10:40:00,76.26,76.29,76.23,76.24,54072.0,57.309,57.3316,57.2865,57.294,54072.0
2019-07-08 10:45:00,76.24,76.35,76.23,76.32,46816.0,57.294,57.3767,57.2865,57.3541,46816.0
2019-07-08 10:50:00,76.33,76.36,76.3,76.34,29460.0,57.3616,57.3842,57.3391,57.3692,29460.0
2019-07-08 10:55:00,76.34,76.36,76.28,76.34,43815.0,57.3692,57.3842,57.3241,57.3692,43815.0
2019-07-08 11:00:00,76.35,76.42,76.35,76.36,40313.0,57.3767,57.4293,57.3767,57.3842,40313.0
2019-07-08 11:05:00,76.37,76.41,76.33,76.37,58731.0,57.3917,57.4218,57.3616,57.3917,58731.0
2019-07-08 11:10:00,76.35,76.39,76.33,76.36,58541.0,57.3767,57.4067,57.3616,57.3842,58541.0
2019-07-08 11:15:00,76.35,76.4,76.34,76.38,49687.0,57.3767,57.4142,57.3692,57.3992,49687.0
2019-07-08 11:20:00,76.38,76.44,76.35,76.42,57218.0,57.3992,57.4443,57.3767,57.4293,57218.0
2019-07-08 11:25:00,76.43,76.47,76.42,76.43,43477.0,57.4368,57.4668,57.4293,57.4368,43477.0
2019-07-08 11:30:00,76.43,76.47,76.42,76.45,62115.0,57.4368,57.4668,57.4293,57.4518,62115.0
2019-07-08 11:35:00,76.45,76.5,76.43,76.45,42327.0,57.4518,57.4894,57.4368,57.4518,42327.0
2019-07-08 11:40:00,76.46,76.5,76.43,76.47,64299.0,57.4593,57.4894,57.4368,57.4668,64299.0
2019-07-08 11:45:00,76.48,76.49,76.44,76.47,34938.0,57.4744,57.4819,57.4443,57.4668,34938.0
2019-07-08 11:50:00,76.48,76.55,76.47,76.54,46221.0,57.4744,57.527,57.4668,57.5194,46221.0
2019-07-08 11:55:00,76.54,76.55,76.48,76.5,21434.0,57.5194,57.527,57.4744,57.4894,21434.0
2019-07-08 12:00:00,76.49,76.51,76.43,76.44,37059.0,57.4819,57.4969,57.4368,57.4443,37059.0
2019-07-08 12:05:00,76.44,76.45,76.4,76.45,24360.0,57.4443,57.4518,57.4142,57.4518,24360.0
2019-07-08 12:10:00,76.45,76.48,76.42,76.44,34048.0,57.4518,57.4744,57.4293,57.4443,34048.0
2019-07-08 12:15:00,76.44,76.48,76.43,76.46,27778.0,57.4443,57.4744,57.4368,57.4593,27778.0
2019-07-08 12:20:00,76.45,76.46,76.43,76.45,22787.0,57.4518,57.4593,57.4368,57.4518,22787.0
2019-07-08 12:25:00,76.45,76.5,76.44,76.48,29981.0,57.4518,57.4894,57.4443,57.4744,29981.0
2019-07-08 12:30:00,76.49,76.55,76.49,76.55,38481.0,57.4819,57.527,57.4819,57.527,38481.0
2019-07-08 12:35:00,76.55,76.55,76.51,76.54,38246.0,57.527,57.527,57.4969,57.5194,38246.0
2019-07-08 12:40:00,76.55,76.56,76.51,76.55,26049.0,57.527,57.5345,57.4969,57.527,26049.0
2019-07-08 12:45:00,76.55,76.57,76.53,76.56,32274.0,57.527,57.542,57.5119,57.5345,32274.0
2019-07-08 12:50:00,76.56,76.6,76.55,76.6,33175.0,57.5345,57.5645,57.527,57.5645,33175.0
2019-07-08 12:55:00,76.6,76.61,76.57,76.6,37117.0,57.5645,57.5721,57.542,57.5645,37117.0
2019-07-08 13:00:00,76.61,76.67,76.6,76.67,35399.0,57.5721,57.6171,57.5645,57.6171,35399.0
2019-07-08 13:05:00,76.67,76.68,76.58,76.59,34505.0,57.6171,57.6247,57.5495,57.557,34505.0
2019-07-08 13:10:00,76.59,76.66,76.59,76.66,29335.0,57.557,57.6096,57.557,57.6096,29335.0
2019-07-08 13:15:00,76.66,76.7,76.66,76.68,40222.0,57.6096,57.6397,57.6096,57.6247,40222.0
2019-07-08 13:20:00,76.68,76.69,76.63,76.63,30650.0,57.6247,57.6322,57.5871,57.5871,30650.0
2019-07-08 13:25:00,76.63,76.65,76.62,76.63,33193.0,57.5871,57.6021,57.5796,57.5871,33193.0
2019-07-08 13:30:00,76.64,76.65,76.61,76.61,25782.0,57.5946,57.6021,57.5721,57.5721,25782.0
2019-07-08 13:35:00,76.61,76.63,76.58,76.59,30389.0,57.5721,57.5871,57.5495,57.557,30389.0
2019-07-08 13:40:00,76.59,76.62,76.55,76.58,39285.0,57.557,57.5796,57.527,57.5495,39285.0
2019-07-08 13:45:00,76.58,76.6,76.57,76.58,33629.0,57.5495,57.5645,57.542,57.5495,33629.0
2019-07-08 13:50:00,76.58,76.62,76.56,76.59,36718.0,57.5495,57.5796,57.5345,57.557,36718.0
2019-07-08 13:55:00,76.58,76.58,76.53,76.56,32502.0,57.5495,57.5495,57.5119,57.5345,32502.0
2019-07-08 14:00:00,76.56,76.58,76.5,76.52,36882.0,57.5345,57.5495,57.4894,57.5044,36882.0
2019-07-08 14:05:00,76.52,76.55,76.5,76.53,35791.0,57.5044,57.527,57.4894,57.5119,35791.0
2019-07-08 14:10:00,76.54,76.55,76.51,76.55,40945.0,57.5194,57.527,57.4969,57.527,40945.0
2019-07-08 14:15:00,76.55,76.58,76.51,76.57,46857.0,57.527,57.5495,57.4969,57.542,46857.0
2019-07-08 14:20:00,76.58,76.58,76.55,76.57,42513.0,57.5495,57.5495,57.527,57.542,42513.0
2019-07-08 14:25:00,76.57,76.58,76.53,76.55,41818.0,57.542,57.5495,57.5119,57.527,41818.0
2019-07-08 14:30:00,76.55,76.57,76.47,76.48,42154.0,57.527,57.542,57.4668,57.4744,42154.0
2019-07-08 14:35:00,76.49,76.53,76.48,76.51,59766.0,57.4819,57.5119,57.4744,57.4969,59766.0
2019-07-08 14:40:00,76.52,76.54,76.5,76.53,29247.0,57.5044,57.5194,57.4894,57.5119,29247.0
2019-07-08 14:45:00,76.53,76.56,76.51,76.53,38016.0,57.5119,57.5345,57.4969,57.5119,38016.0
2019-07-08 14:50:00,76.53,76.53,76.44,76.45,36584.0,57.5119,57.5119,57.4443,57.4518,36584.0
2019-07-08 14:55:00,76.44,76.47,76.41,76.42,39609.0,57.4443,57.4668,57.4218,57.4293,39609.0
2019-07-08 15:00:00,76.43,76.44,76.39,76.41,48253.0,57.4368,57.4443,57.4067,57.4218,48253.0
2019-07-08 15:05:00,76.41,76.45,76.4,76.41,41204.0,57.4218,57.4518,57.4142,57.4218,41204.0
2019-07-08 15:10:00,76.41,76.49,76.4,76.48,77154.0,57.4218,57.4819,57.4142,57.4744,77154.0
2019-07-08 15:15:00,76.49,76.52,76.46,76.49,98909.0,57.4819,57.5044,57.4593,57.4819,98909.0
2019-07-08 15:20:00,76.5,76.51,76.46,76.49,50864.0,57.4894,57.4969,57.4593,57.4819,50864.0
2019-07-08 15:25:00,76.48,76.53,76.47,76.51,70244.0,57.4744,57.5119,57.4668,57.4969,70244.0
2019-07-08 15:30:00,76.52,76.61,76.52,76.56,127453.0,57.5044,57.5721,57.5044,57.5345,127453.0
2019-07-08 15:35:00,76.56,76.64,76.55,76.6,91143.0,57.5345,57.5946,57.527,57.5645,91143.0
2019-07-08 15:40:00,76.61,76.61,76.53,76.56,82466.0,57.5721,57.5721,57.5119,57.5345,82466.0
2019-07-08 15:45:00,76.57,76.58,76.52,76.54,136411.0,57.542,57.5495,57.5044,57.5194,136411.0
2019-07-08 15:50:00,76.54,76.55,76.42,76.45,154570.0,57.5194,57.527,57.4293,57.4518,154570.0
2019-07-08 15:55:00,76.44,76.51,76.36,76.49,754492.0,57.4443,57.4969,57.3842,57.4819,754492.0
2019-07-09 09:30:00,76.45,76.47,76.06,76.06,213526.0,57.4518,57.4668,57.1587,57.1587,213526.0
2019-07-09 09:35:00,76.06,76.13,75.97,75.99,197631.0,57.1587,57.2113,57.0911,57.1061,197631.0
2019-07-09 09:40:00,75.99,75.99,75.79,75.82,162158.0,57.1061,57.1061,56.9558,56.9784,162158.0
2019-07-09 09:45:00,75.83,75.98,75.73,75.94,168578.0,56.9859,57.0986,56.9107,57.0686,168578.0
2019-07-09 09:50:00,75.94,75.98,75.89,75.94,136331.0,57.0686,57.0986,57.031,57.0686,136331.0
2019-07-09 09:55:00,75.95,76.12,75.94,76.11,105731.0,57.0761,57.2038,57.0686,57.1963,105731.0
2019-07-09 10:00:00,76.11,76.34,76.09,76.33,135076.0,57.1963,57.3692,57.1813,57.3616,135076.0
2019-07-09 10:05:00,76.34,76.52,76.33,76.48,114001.0,57.3692,57.5044,57.3616,57.4744,114001.0
2019-07-09 10:10:00,76.49,76.5,76.41,76.42,63136.0,57.4819,57.4894,57.4218,57.4293,63136.0
2019-07-09 10:15:00,76.43,76.47,76.41,76.45,76571.0,57.4368,57.4668,57.4218,57.4518,76571.0
2019-07-09 10:20:00,76.45,76.53,76.42,76.53,72391.0,57.4518,57.5119,57.4293,57.5119,72391.0
2019-07-09 10:25:00,76.53,76.65,76.52,76.65,97688.0,57.5119,57.6021,57.5044,57.6021,97688.0
2019-07-09 10:30:00,76.65,76.69,76.6,76.62,78408.0,57.6021,57.6322,57.5645,57.5796,78408.0
2019-07-09 10:35:00,76.62,76.64,76.59,76.62,62990.0,57.5796,57.5946,57.557,57.5796,62990.0
2019-07-09 10:40:00,76.63,76.69,76.58,76.65,74901.0,57.5871,57.6322,57.5495,57.6021,74901.0
2019-07-09 10:45:00,76.65,76.71,76.63,76.65,79792.0,57.6021,57.6472,57.5871,57.6021,79792.0
2019-07-09 10:50:00,76.65,76.65,76.52,76.56,67059.0,57.6021,57.6021,57.5044,57.5345,67059.0
2019-07-09 10:55:00,76.56,76.61,76.55,76.56,58443.0,57.5345,57.5721,57.527,57.5345,58443.0
2019-07-09 11:00:00,76.55,76.65,76.47,76.64,71221.0,57.527,57.6021,57.4668,57.5946,71221.0
2019-07-09 11:05:00,76.65,76.74,76.64,76.73,75709.0,57.6021,57.6697,57.5946,57.6622,75709.0
2019-07-09 11:10:00,76.73,76.77,76.69,76.76,67050.0,57.6622,57.6923,57.6322,57.6848,67050.0
2019-07-09 11:15:00,76.76,76.77,76.66,76.68,53960.0,57.6848,57.6923,57.6096,57.6247,53960.0
2019-07-09 11:20:00,76.68,76.71,76.65,76.69,54706.0,57.6247,57.6472,57.6021,57.6322,54706.0
2019-07-09 11:25:00,76.69,76.69,76.56,76.6,55480.0,57.6322,57.6322,57.5345,57.5645,55480.0
2019-07-09 11:30:00,76.61,76.68,76.6,76.64,42262.0,57.5721,57.6247,57.5645,57.5946,42262.0
2019-07-09 11:35:00,76.64,76.72,76.61,76.72,30310.0,57.5946,57.6547,57.5721,57.6547,30310.0
2019-07-09 11:40:00,76.72,76.72,76.61,76.62,51720.0,57.6547,57.6547,57.5721,57.5796,51720.0
2019-07-09 11:45:00,76.62,76.63,76.58,76.63,33749.0,57.5796,57.5871,57.5495,57.5871,33749.0
2019-07-09 11:50:00,76.63,76.64,76.6,76.62,37945.0,57.5871,57.5946,57.5645,57.5796,37945.0
2019-07-09 11:55:00,76.61,76.61,76.57,76.59,33290.0,57.5721,57.5721,57.542,57.557,33290.0
2019-07-09 12:00:00,76.59,76.64,76.57,76.6,46608.0,57.557,57.5946,57.542,57.5645,46608.0
2019-07-09 12:05:00,76.6,76.6,76.58,76.59,42388.0,57.5645,57.5645,57.5495,57.557,42388.0
2019-07-09 12:10:00,76.6,76.61,76.58,76.59,36482.0,57.5645,57.5721,57.5495,57.557,36482.0
2019-07-09 12:15:00,76.6,76.61,76.54,76.56,37206.0,57.5645,57.5721,57.5194,57.5345,37206.0
2019-07-09 12:20:00,76.56,76.57,76.53,76.54,19301.0,57.5345,57.542,57.5119,57.5194,19301.0
2019-07-09 12:25:00,76.54,76.56,76.53,76.53,27849.0,57.5194,57.5345,57.5119,57.5119,27849.0
2019-07-09 12:30:00,76.53,76.6,76.53,76.58,38024.0,57.5119,57.5645,57.5119,57.5495,38024.0
2019-07-09 12:35:00,76.57,76.59,76.56,76.57,38064.0,57.542,57.557,57.5345,57.542,38064.0
2019-07-09 12:40:00,76.58,76.6,76.55,76.56,28759.0,57.5495,57.5645,57.527,57.5345,28759.0
2019-07-09 12:45:00,76.55,76.56,76.52,76.55,28021.0,57.527,57.5345,57.5044,57.527,28021.0
2019-07-09 12:50:00,76.55,76.57,76.53,76.56,20075.0,57.527,57.542,57.5119,57.5345,20075.0
2019-07-09 12:55:00,76.56,76.57,76.55,76.56,23395.0,57.5345,57.542,57.527,57.5345,23395.0
2019-07-09 13:00:00,76.57,76.57,76.53,76.54,37064.0,57.542,57.542,57.5119,57.5194,37064.0
2019-07-09 13:05:00,76.54,76.57,76.51,76.56,43313.0,57.5194,57.542,57.4969,57.5345,43313.0
2019-07-09 13:10:00,76.56,76.56,76.51,76.52,30537.0,57.5345,57.5345,57.4969,57.5044,30537.0
2019-07-09 13:15:00,76.52,76.53,76.51,76.53,18788.0,57.5044,57.5119,57.4969,57.5119,18788.0
2019-07-09 13:20:00,76.52,76.54,76.5,76.52,38978.0,57.5044,57.5194,57.4894,57.5044,38978.0
2019-07-09 13:25:00,76.53,76.54,76.49,76.49,34635.0,57.5119,57.5194,57.4819,57.4819,34635.0
2019-07-09 13:30:00,76.5,76.5,76.46,76.48,32121.0,57.4894,57.4894,57.4593,57.4744,32121.0
2019-07-09 13:35:00,76.48,76.49,76.44,76.49,49752.0,57.4744,57.4819,57.4443,57.4819,49752.0
2019-07-09 13:40:00,76.48,76.49,76.4,76.4,26720.0,57.4744,57.4819,57.4142,57.4142,26720.0
2019-07-09 13:45:00,76.4,76.44,76.39,76.4,26431.0,57.4142,57.4443,57.4067,57.4142,26431.0
2019-07-09 13:50:00,76.4,76.41,76.34,76.36,45339.0,57.4142,57.4218,57.3692,57.3842,45339.0
2019-07-09 13:55:00,76.36,76.41,76.35,76.39,17669.0,57.3842,57.4218,57.3767,57.4067,17669.0
2019-07-09 14:00:00,76.4,76.42,76.35,76.36,50210.0,57.4142,57.4293,57.3767,57.3842,50210.0
2019-07-09 14:05:00,76.35,76.42,76.35,76.4,31366.0,57.3767,57.4293,57.3767,57.4142,31366.0
2019-07-09 14:10:00,76.4,76.41,76.38,76.41,19940.0,57.4142,57.4218,57.3992,57.4218,19940.0
2019-07-09 14:15:00,76.4,76.45,76.38,76.44,29020.0,57.4142,57.4518,57.3992,57.4443,29020.0
2019-07-09 14:20:00,76.44,76.45,76.4,76.4,23243.0,57.4443,57.4518,57.4142,57.4142,23243.0
2019-07-09 14:25:00,76.4,76.43,76.37,76.4,28438.0,57.4142,57.4368,57.3917,57.4142,28438.0
2019-07-09 14:30:00,76.39,76.42,76.38,76.38,28500.0,57.4067,57.4293,57.3992,57.3992,28500.0
2019-07-09 14:35:00,76.38,76.39,76.36,76.37,16493.0,57.3992,57.4067,57.3842,57.3917,16493.0
2019-07-09 14:40:00,76.38,76.41,76.36,76.36,29553.0,57.3992,57.4218,57.3842,57.3842,29553.0
2019-07-09 14:45:00,76.35,76.35,76.32,76.34,57825.0,57.3767,57.3767,57.3541,57.3692,57825.0
2019-07-09 14:50:00,76.34,76.35,76.31,76.31,44186.0,57.3692,57.3767,57.3466,57.3466,44186.0
2019-07-09 14:55:00,76.31,76.34,76.3,76.34,33478.0,57.3466,57.3692,57.3391,57.3692,33478.0
2019-07-09 15:00:00,76.34,76.36,76.32,76.34,38770.0,57.3692,57.3842,57.3541,57.3692,38770.0
2019-07-09 15:05:00,76.34,76.35,76.26,76.31,61466.0,57.3692,57.3767,57.309,57.3466,61466.0
2019-07-09 15:10:00,76.3,76.32,76.25,76.27,127337.0,57.3391,57.3541,57.3015,57.3165,127337.0
2019-07-09 15:15:00,76.27,76.28,76.23,76.28,50611.0,57.3165,57.3241,57.2865,57.3241,50611.0
2019-07-09 15:20:00,76.27,76.27,76.22,76.23,39637.0,57.3165,57.3165,57.279,57.2865,39637.0
2019-07-09 15:25:00,76.23,76.28,76.22,76.27,50501.0,57.2865,57.3241,57.279,57.3165,50501.0
2019-07-09 15:30:00,76.27,76.34,76.25,76.31,55847.0,57.3165,57.3692,57.3015,57.3466,55847.0
2019-07-09 15:35:00,76.31,76.39,76.3,76.39,74011.0,57.3466,57.4067,57.3391,57.4067,74011.0
2019-07-09 15:40:00,76.39,76.43,76.37,76.42,91558.0,57.4067,57.4368,57.3917,57.4293,91558.0
2019-07-09 15:45:00,76.42,76.46,76.38,76.45,95402.0,57.4293,57.4593,57.3992,57.4518,95402.0
2019-07-09 15:50:00,76.45,76.49,76.43,76.43,182301.0,57.4518,57.4819,57.4368,57.4368,182301.0
2019-07-09 15:55:00,76.43,76.51,76.41,76.45,418568.0,57.4368,57.4969,57.4218,57.4518,418568.0
2019-07-10 09:30:00,76.8,76.94,76.74,76.91,220065.0,57.7148,57.82,57.6697,57.7975,220065.0
2019-07-10 09:35:00,76.9,77.08,76.9,77.02,154143.0,57.79,57.9253,57.79,57.8802,154143.0
2019-07-10 09:40:00,77.03,77.2,77.03,77.17,136212.0,57.8877,58.0154,57.8877,57.9929,136212.0
2019-07-10 09:45:00,77.15,77.27,77.14,77.2,265853.0,57.9779,58.068,57.9703,58.0154,265853.0
2019-07-10 09:50:00,77.2,77.45,77.16,77.41,116886.0,58.0154,58.2033,57.9854,58.1733,116886.0
2019-07-10 09:55:00,77.4,77.44,77.34,77.43,86892.0,58.1657,58.1958,58.1206,58.1883,86892.0
2019-07-10 10:00:00,77.43,77.43,77.31,77.33,67678.0,58.1883,58.1883,58.0981,58.1131,67678.0
2019-07-10 10:05:00,77.33,77.36,77.28,77.29,82725.0,58.1131,58.1357,58.0756,58.0831,82725.0
2019-07-10 10:10:00,77.29,77.29,77.11,77.2,167367.0,58.0831,58.0831,57.9478,58.0154,167367.0
2019-07-10 10:15:00,77.2,77.23,77.07,77.09,126470.0,58.0154,58.038,57.9177,57.9328,126470.0
2019-07-10 10:20:00,77.09,77.14,77.0,77.01,76068.0,57.9328,57.9703,57.8651,57.8727,76068.0
2019-07-10 10:25:00,77.01,77.03,76.96,77.02,72177.0,57.8727,57.8877,57.8351,57.8802,72177.0
2019-07-10 10:30:00,77.03,77.19,77.03,77.12,138782.0,57.8877,58.0079,57.8877,57.9553,138782.0
2019-07-10 10:35:00,77.12,77.19,77.04,77.13,91873.0,57.9553,58.0079,57.8952,57.9628,91873.0
2019-07-10 10:40:00,77.13,77.15,77.08,77.09,46933.0,57.9628,57.9779,57.9253,57.9328,46933.0
2019-07-10 10:45:00,77.09,77.15,77.05,77.09,105330.0,57.9328,57.9779,57.9027,57.9328,105330.0
2019-07-10 10:50:00,77.09,77.09,76.95,76.98,64433.0,57.9328,57.9328,57.8276,57.8501,64433.0
2019-07-10 10:55:00,76.99,77.05,76.97,76.98,45128.0,57.8576,57.9027,57.8426,57.8501,45128.0
2019-07-10 11:00:00,76.98,77.09,76.97,77.08,55809.0,57.8501,57.9328,57.8426,57.9253,55809.0
2019-07-10 11:05:00,77.07,77.07,76.94,76.95,56930.0,57.9177,57.9177,57.82,57.8276,56930.0
2019-07-10 11:10:00,76.95,77.0,76.93,76.98,48710.0,57.8276,57.8651,57.8125,57.8501,48710.0
2019-07-10 11:15:00,76.97,76.98,76.9,76.92,37606.0,57.8426,57.8501,57.79,57.805,37606.0
2019-07-10 11:20:00,76.91,76.95,76.88,76.92,68904.0,57.7975,57.8276,57.775,57.805,68904.0
2019-07-10 11:25:00,76.91,76.96,76.89,76.95,35493.0,57.7975,57.8351,57.7825,57.8276,35493.0
2019-07-10 11:30:00,76.95,77.03,76.94,77.01,41766.0,57.8276,57.8877,57.82,57.8727,41766.0
2019-07-10 11:35:00,77.01,77.05,76.96,77.02,74585.0,57.8727,57.9027,57.8351,57.8802,74585.0
2019-07-10 11:40:00,77.02,77.03,76.98,77.0,28146.0,57.8802,57.8877,57.8501,57.8651,28146.0
2019-07-10 11:45:00,77.0,77.01,76.95,76.98,51783.0,57.8651,57.8727,57.8276,57.8501,51783.0
2019-07-10 11:50:00,76.98,77.0,76.95,76.97,21189.0,57.8501,57.8651,57.8276,57.8426,21189.0
2019-07-10 11:55:00,76.98,76.98,76.92,76.92,29389.0,57.8501,57.8501,57.805,57.805,29389.0
2019-07-10 12:00:00,76.93,76.98,76.92,76.96,45327.0,57.8125,57.8501,57.805,57.8351,45327.0
2019-07-10 12:05:00,76.95,76.99,76.92,76.95,36401.0,57.8276,57.8576,57.805,57.8276,36401.0
2019-07-10 12:10:00,76.96,76.96,76.89,76.91,30978.0,57.8351,57.8351,57.7825,57.7975,30978.0
2019-07-10 12:15:00,76.9,76.94,76.89,76.93,19198.0,57.79,57.82,57.7825,57.8125,19198.0
2019-07-10 12:20:00,76.94,76.94,76.9,76.9,26972.0,57.82,57.82,57.79,57.79,26972.0
2019-07-10 12:25:00,76.9,76.99,76.88,76.96,31038.0,57.79,57.8576,57.775,57.8351,31038.0
2019-07-10 12:30:00,76.96,77.03,76.95,77.03,30610.0,57.8351,57.8877,57.8276,57.8877,30610.0
2019-07-10 12:35:00,77.03,77.1,77.02,77.05,40948.0,57.8877,57.9403,57.8802,57.9027,40948.0
2019-07-10 12:40:00,77.05,77.12,77.04,77.11,24492.0,57.9027,57.9553,57.8952,57.9478,24492.0
2019-07-10 12:45:00,77.11,77.12,77.06,77.09,31823.0,57.9478,57.9553,57.9102,57.9328,31823.0
2019-07-10 12:50:00,77.09,77.11,77.04,77.06,30917.0,57.9328,57.9478,57.8952,57.9102,30917.0
2019-07-10 12:55:00,77.06,77.1,77.05,77.1,29717.0,57.9102,57.9403,57.9027,57.9403,29717.0
2019-07-10 13:00:00,77.09,77.18,77.09,77.13,49404.0,57.9328,58.0004,57.9328,57.9628,49404.0
2019-07-10 13:05:00,77.13,77.18,77.11,77.16,28403.0,57.9628,58.0004,57.9478,57.9854,28403.0
2019-07-10 13:10:00,77.16,77.22,77.15,77.19,45593.0,57.9854,58.0305,57.9779,58.0079,45593.0
2019-07-10 13:15:00,77.2,77.25,77.18,77.2,46577.0,58.0154,58.053,58.0004,58.0154,46577.0
2019-07-10 13:20:00,77.2,77.22,77.2,77.21,21212.0,58.0154,58.0305,58.0154,58.023,21212.0
2019-07-10 13:25:00,77.21,77.26,77.19,77.23,71376.0,58.023,58.0605,58.0079,58.038,71376.0
2019-07-10 13:30:00,77.23,77.31,77.23,77.29,42855.0,58.038,58.0981,58.038,58.0831,42855.0
2019-07-10 13:35:00,77.29,77.32,77.26,77.32,33387.0,58.0831,58.1056,58.0605,58.1056,33387.0
2019-07-10 13:40:00,77.33,77.42,77.3,77.42,65968.0,58.1131,58.1808,58.0906,58.1808,65968.0
2019-07-10 13:45:00,77.42,77.43,77.4,77.43,34272.0,58.1808,58.1883,58.1657,58.1883,34272.0
2019-07-10 13:50:00,77.43,77.47,77.42,77.43,63823.0,58.1883,58.2183,58.1808,58.1883,63823.0
2019-07-10 13:55:00,77.44,77.44,77.41,77.42,41820.0,58.1958,58.1958,58.1733,58.1808,41820.0
2019-07-10 14:00:00,77.42,77.57,77.42,77.51,171574.0,58.1808,58.2935,58.1808,58.2484,171574.0
2019-07-10 14:05:00,77.53,77.53,77.48,77.5,55799.0,58.2634,58.2634,58.2259,58.2409,55799.0
2019-07-10 14:10:00,77.51,77.58,77.48,77.51,42856.0,58.2484,58.301,58.2259,58.2484,42856.0
2019-07-10 14:15:00,77.51,77.53,77.47,77.52,44964.0,58.2484,58.2634,58.2183,58.2559,44964.0
2019-07-10 14:20:00,77.52,77.54,77.48,77.51,63238.0,58.2559,58.2709,58.2259,58.2484,63238.0
2019-07-10 14:25:00,77.53,77.58,77.52,77.54,50011.0,58.2634,58.301,58.2559,58.2709,50011.0
2019-07-10 14:30:00,77.54,77.63,77.53,77.58,99289.0,58.2709,58.3386,58.2634,58.301,99289.0
2019-07-10 14:35:00,77.57,77.6,77.54,77.54,47044.0,58.2935,58.316,58.2709,58.2709,47044.0
2019-07-10 14:40:00,77.54,77.56,77.5,77.52,33366.0,58.2709,58.286,58.2409,58.2559,33366.0
2019-07-10 14:45:00,77.53,77.53,77.47,77.48,54065.0,58.2634,58.2634,58.2183,58.2259,54065.0
2019-07-10 14:50:00,77.48,77.48,77.4,77.45,74328.0,58.2259,58.2259,58.1657,58.2033,74328.0
2019-07-10 14:55:00,77.45,77.47,77.42,77.47,50746.0,58.2033,58.2183,58.1808,58.2183,50746.0
2019-07-10 15:00:00,77.46,77.5,77.41,77.44,48571.0,58.2108,58.2409,58.1733,58.1958,48571.0
2019-07-10 15:05:00,77.45,77.51,77.41,77.5,36048.0,58.2033,58.2484,58.1733,58.2409,36048.0
2019-07-10 15:10:00,77.5,77.52,77.46,77.47,55262.0,58.2409,58.2559,58.2108,58.2183,55262.0
2019-07-10 15:15:00,77.47,77.49,77.36,77.36,50298.0,58.2183,58.2334,58.1357,58.1357,50298.0
2019-07-10 15:20:00,77.36,77.39,77.34,77.39,59551.0,58.1357,58.1582,58.1206,58.1582,59551.0
2019-07-10 15:25:00,77.39,77.46,77.39,77.44,59423.0,58.1582,58.2108,58.1582,58.1958,59423.0
2019-07-10 15:30:00,77.44,77.54,77.4,77.54,118794.0,58.1958,58.2709,58.1657,58.2709,118794.0
2019-07-10 15:35:00,77.54,77.54,77.43,77.43,82634.0,58.2709,58.2709,58.1883,58.1883,82634.0
2019-07-10 15:40:00,77.44,77.47,77.41,77.43,121041.0,58.1958,58.2183,58.1733,58.1883,121041.0
2019-07-10 15:45:00,77.44,77.52,77.42,77.46,135897.0,58.1958,58.2559,58.1808,58.2108,135897.0
2019-07-10 15:50:00,77.46,77.54,77.45,77.52,164368.0,58.2108,58.2709,58.2033,58.2559,164368.0
2019-07-10 15:55:00,77.53,77.54,77.45,77.5,400065.0,58.2634,58.2709,58.2033,58.2409,400065.0
2019-07-11 09:30:00,77.41,77.52,77.38,77.46,293301.0,58.1733,58.2559,58.1507,58.2108,293301.0
2019-07-11 09:35:00,77.46,77.51,77.43,77.48,75669.0,58.2108,58.2484,58.1883,58.2259,75669.0
2019-07-11 09:40:00,77.49,77.5,77.43,77.48,89454.0,58.2334,58.2409,58.1883,58.2259,89454.0
2019-07-11 09:45:00,77.45,77.51,77.44,77.48,82932.0,58.2033,58.2484,58.1958,58.2259,82932.0
2019-07-11 09:50:00,77.48,77.49,77.38,77.38,62335.0,58.2259,58.2334,58.1507,58.1507,62335.0
2019-07-11 09:55:00,77.37,77.39,77.26,77.26,104628.0,58.1432,58.1582,58.0605,58.0605,104628.0
2019-07-11 10:00:00,77.27,77.3,77.07,77.07,78993.0,58.068,58.0906,57.9177,57.9177,78993.0
2019-07-11 10:05:00,77.08,77.16,77.05,77.12,47794.0,57.9253,57.9854,57.9027,57.9553,47794.0
2019-07-11 10:10:00,77.12,77.17,77.09,77.1,77708.0,57.9553,57.9929,57.9328,57.9403,77708.0
2019-07-11 10:15:00,77.1,77.19,77.1,77.13,71396.0,57.9403,58.0079,57.9403,57.9628,71396.0
2019-07-11 10:20:00,77.13,77.17,77.12,77.15,38323.0,57.9628,57.9929,57.9553,57.9779,38323.0
2019-07-11 10:25:00,77.15,77.21,77.15,77.15,30415.0,57.9779,58.023,57.9779,57.9779,30415.0
2019-07-11 10:30:00,77.15,77.19,77.1,77.17,46423.0,57.9779,58.0079,57.9403,57.9929,46423.0
2019-07-11 10:35:00,77.18,77.22,77.16,77.17,34488.0,58.0004,58.0305,57.9854,57.9929,34488.0
2019-07-11 10:40:00,77.17,77.18,77.08,77.09,50987.0,57.9929,58.0004,57.9253,57.9328,50987.0
2019-07-11 10:45:00,77.09,77.23,77.07,77.22,48359.0,57.9328,58.038,57.9177,58.0305,48359.0
2019-07-11 10:50:00,77.22,77.25,77.16,77.2,46047.0,58.0305,58.053,57.9854,58.0154,46047.0
2019-07-11 10:55:00,77.19,77.19,77.08,77.15,34179.0,58.0079,58.0079,57.9253,57.9779,34179.0
2019-07-11 11:00:00,77.14,77.19,77.13,77.18,36994.0,57.9703,58.0079,57.9628,58.0004,36994.0
2019-07-11 11:05:00,77.18,77.23,77.17,77.23,39884.0,58.0004,58.038,57.9929,58.038,39884.0
2019-07-11 11:10:00,77.23,77.37,77.19,77.35,82164.0,58.038,58.1432,58.0079,58.1282,82164.0
2019-07-11 11:15:00,77.34,77.4,77.33,77.34,44562.0,58.1206,58.1657,58.1131,58.1206,44562.0
2019-07-11 11:20:00,77.35,77.38,77.32,77.35,40452.0,58.1282,58.1507,58.1056,58.1282,40452.0
2019-07-11 11:25:00,77.35,77.38,77.34,77.34,40921.0,58.1282,58.1507,58.1206,58.1206,40921.0
2019-07-11 11:30:00,77.35,77.4,77.33,77.39,40401.0,58.1282,58.1657,58.1131,58.1582,40401.0
2019-07-11 11:35:00,77.4,77.43,77.39,77.4,48139.0,58.1657,58.1883,58.1582,58.1657,48139.0
2019-07-11 11:40:00,77.4,77.45,77.39,77.43,44746.0,58.1657,58.2033,58.1582,58.1883,44746.0
2019-07-11 11:45:00,77.42,77.45,77.4,77.45,31064.0,58.1808,58.2033,58.1657,58.2033,31064.0
2019-07-11 11:50:00,77.46,77.46,77.39,77.41,52111.0,58.2108,58.2108,58.1582,58.1733,52111.0
2019-07-11 11:55:00,77.41,77.43,77.34,77.34,30631.0,58.1733,58.1883,58.1206,58.1206,30631.0
2019-07-11 12:00:00,77.35,77.38,77.34,77.34,34124.0,58.1282,58.1507,58.1206,58.1206,34124.0
2019-07-11 12:05:00,77.34,77.35,77.29,77.32,53032.0,58.1206,58.1282,58.0831,58.1056,53032.0
2019-07-11 12:10:00,77.32,77.33,77.29,77.3,37100.0,58.1056,58.1131,58.0831,58.0906,37100.0
2019-07-11 12:15:00,77.29,77.31,77.27,77.3,31458.0,58.0831,58.0981,58.068,58.0906,31458.0
2019-07-11 12:20:00,77.3,77.32,77.29,77.29,35986.0,58.0906,58.1056,58.0831,58.0831,35986.0
2019-07-11 12:25:00,77.29,77.34,77.28,77.31,52892.0,58.0831,58.1206,58.0756,58.0981,52892.0
2019-07-11 12:30:00,77.31,77.33,77.28,77.33,30831.0,58.0981,58.1131,58.0756,58.1131,30831.0
2019-07-11 12:35:00,77.33,77.34,77.31,77.31,26281.0,58.1131,58.1206,58.0981,58.0981,26281.0
2019-07-11 12:40:00,77.31,77.34,77.3,77.32,30735.0,58.0981,58.1206,58.0906,58.1056,30735.0
2019-07-11 12:45:00,77.33,77.39,77.33,77.39,25006.0,58.1131,58.1582,58.1131,58.1582,25006.0
2019-07-11 12:50:00,77.39,77.4,77.35,77.37,42124.0,58.1582,58.1657,58.1282,58.1432,42124.0
2019-07-11 12:55:00,77.37,77.4,77.37,77.38,29352.0,58.1432,58.1657,58.1432,58.1507,29352.0
2019-07-11 13:00:00,77.38,77.4,77.34,77.34,46220.0,58.1507,58.1657,58.1206,58.1206,46220.0
2019-07-11 13:05:00,77.34,77.35,77.28,77.29,48277.0,58.1206,58.1282,58.0756,58.0831,48277.0
2019-07-11 13:10:00,77.29,77.36,77.28,77.35,36872.0,58.0831,58.1357,58.0756,58.1282,36872.0
2019-07-11 13:15:00,77.34,77.38,77.33,77.34,23535.0,58.1206,58.1507,58.1131,58.1206,23535.0
2019-07-11 13:20:00,77.35,77.36,77.33,77.34,29690.0,58.1282,58.1357,58.1131,58.1206,29690.0
2019-07-11 13:25:00,77.34,77.35,77.25,77.28,58692.0,58.1206,58.1282,58.053,58.0756,58692.0
2019-07-11 13:30:00,77.28,77.33,77.27,77.3,50756.0,58.0756,58.1131,58.068,58.0906,50756.0
2019-07-11 13:35:00,77.3,77.36,77.29,77.36,57341.0,58.0906,58.1357,58.0831,58.1357,57341.0
2019-07-11 13:40:00,77.36,77.37,77.3,77.31,37997.0,58.1357,58.1432,58.0906,58.0981,37997.0
2019-07-11 13:45:00,77.3,77.33,77.28,77.31,33376.0,58.0906,58.1131,58.0756,58.0981,33376.0
2019-07-11 13:50:00,77.31,77.37,77.3,77.33,60012.0,58.0981,58.1432,58.0906,58.1131,60012.0
2019-07-11 13:55:00,77.33,77.37,77.32,77.32,46636.0,58.1131,58.1432,58.1056,58.1056,46636.0
2019-07-11 14:00:00,77.32,77.33,77.27,77.31,47477.0,58.1056,58.1131,58.068,58.0981,47477.0
2019-07-11 14:05:00,77.31,77.33,77.29,77.31,22987.0,58.0981,58.1131,58.0831,58.0981,22987.0
2019-07-11 14:10:00,77.31,77.33,77.28,77.33,18178.0,58.0981,58.1131,58.0756,58.1131,18178.0
2019-07-11 14:15:00,77.33,77.33,77.3,77.32,39754.0,58.1131,58.1131,58.0906,58.1056,39754.0
2019-07-11 14:20:00,77.32,77.35,77.3,77.33,32485.0,58.1056,58.1282,58.0906,58.1131,32485.0
2019-07-11 14:25:00,77.34,77.37,77.32,77.36,31015.0,58.1206,58.1432,58.1056,58.1357,31015.0
2019-07-11 14:30:00,77.36,77.41,77.35,77.4,44418.0,58.1357,58.1733,58.1282,58.1657,44418.0
2019-07-11 14:35:00,77.4,77.42,77.36,77.41,46017.0,58.1657,58.1808,58.1357,58.1733,46017.0
2019-07-11 14:40:00,77.41,77.44,77.4,77.43,31091.0,58.1733,58.1958,58.1657,58.1883,31091.0
2019-07-11 14:45:00,77.43,77.46,77.43,77.44,29441.0,58.1883,58.2108,58.1883,58.1958,29441.0
2019-07-11 14:50:00,77.45,77.49,77.43,77.48,34166.0,58.2033,58.2334,58.1883,58.2259,34166.0
2019-07-11 14:55:00,77.48,77.49,77.45,77.45,29435.0,58.2259,58.2334,58.2033,58.2033,29435.0
2019-07-11 15:00:00,77.45,77.48,77.43,77.44,35906.0,58.2033,58.2259,58.1883,58.1958,35906.0
2019-07-11 15:05:00,77.44,77.45,77.4,77.42,23333.0,58.1958,58.2033,58.1657,58.1808,23333.0
2019-07-11 15:10:00,77.42,77.44,77.39,77.42,42373.0,58.1808,58.1958,58.1582,58.1808,42373.0
2019-07-11 15:15:00,77.43,77.45,77.41,77.43,37736.0,58.1883,58.2033,58.1733,58.1883,37736.0
2019-07-11 15:20:00,77.43,77.45,77.41,77.41,32503.0,58.1883,58.2033,58.1733,58.1733,32503.0
2019-07-11 15:25:00,77.42,77.44,77.41,77.43,33201.0,58.1808,58.1958,58.1733,58.1883,33201.0
2019-07-11 15:30:00,77.42,77.47,77.42,77.45,69133.0,58.1808,58.2183,58.1808,58.2033,69133.0
2019-07-11 15:35:00,77.45,77.46,77.37,77.39,115154.0,58.2033,58.2108,58.1432,58.1582,115154.0
2019-07-11 15:40:00,77.39,77.41,77.37,77.41,54776.0,58.1582,58.1733,58.1432,58.1733,54776.0
2019-07-11 15:45:00,77.41,77.46,77.4,77.46,95507.0,58.1733,58.2108,58.1657,58.2108,95507.0
2019-07-11 15:50:00,77.46,77.52,77.45,77.51,189807.0,58.2108,58.2559,58.2033,58.2484,189807.0
2019-07-11 15:55:00,77.52,77.61,77.48,77.56,478715.0,58.2559,58.3235,58.2259,58.286,478715.0
2019-07-12 09:30:00,77.75,77.84,77.61,77.66,253218.0,58.4288,58.4964,58.3235,58.3611,253218.0
2019-07-12 09:35:00,77.66,77.83,77.62,77.82,60800.0,58.3611,58.4889,58.3311,58.4814,60800.0
2019-07-12 09:40:00,77.82,77.87,77.78,77.8,66368.0,58.4814,58.5189,58.4513,58.4663,66368.0
2019-07-12 09:45:00,77.8,77.82,77.75,77.79,62736.0,58.4663,58.4814,58.4288,58.4588,62736.0
2019-07-12 09:50:00,77.8,77.82,77.77,77.79,90443.0,58.4663,58.4814,58.4438,58.4588,90443.0
2019-07-12 09:55:00,77.8,77.87,77.79,77.84,82784.0,58.4663,58.5189,58.4588,58.4964,82784.0
2019-07-12 10:00:00,77.84,77.88,77.78,77.82,65962.0,58.4964,58.5265,58.4513,58.4814,65962.0
2019-07-12 10:05:00,77.81,77.82,77.75,77.75,79629.0,58.4738,58.4814,58.4288,58.4288,79629.0
2019-07-12 10:10:00,77.76,77.77,77.73,77.77,65930.0,58.4363,58.4438,58.4137,58.4438,65930.0
2019-07-12 10:15:00,77.77,77.79,77.72,77.74,42452.0,58.4438,58.4588,58.4062,58.4212,42452.0
2019-07-12 10:20:00,77.74,77.78,77.73,77.76,56966.0,58.4212,58.4513,58.4137,58.4363,56966.0
2019-07-12 10:25:00,77.76,77.79,77.73,77.78,44574.0,58.4363,58.4588,58.4137,58.4513,44574.0
2019-07-12 10:30:00,77.78,77.78,77.71,77.71,51319.0,58.4513,58.4513,58.3987,58.3987,51319.0
2019-07-12 10:35:00,77.72,77.81,77.72,77.75,69249.0,58.4062,58.4738,58.4062,58.4288,69249.0
2019-07-12 10:40:00,77.74,77.75,77.67,77.69,66681.0,58.4212,58.4288,58.3686,58.3837,66681.0
2019-07-12 10:45:00,77.68,77.72,77.65,77.7,62920.0,58.3762,58.4062,58.3536,58.3912,62920.0
2019-07-12 10:50:00,77.69,77.72,77.66,77.67,53389.0,58.3837,58.4062,58.3611,58.3686,53389.0
2019-07-12 10:55:00,77.67,77.71,77.66,77.69,50443.0,58.3686,58.3987,58.3611,58.3837,50443.0
2019-07-12 11:00:00,77.7,77.7,77.62,77.62,31666.0,58.3912,58.3912,58.3311,58.3311,31666.0
2019-07-12 11:05:00,77.63,77.63,77.58,77.59,53849.0,58.3386,58.3386,58.301,58.3085,53849.0
2019-07-12 11:10:00,77.59,77.6,77.56,77.59,28392.0,58.3085,58.316,58.286,58.3085,28392.0
2019-07-12 11:15:00,77.59,77.65,77.59,77.64,40528.0,58.3085,58.3536,58.3085,58.3461,40528.0
2019-07-12 11:20:00,77.64,77.65,77.59,77.6,43803.0,58.3461,58.3536,58.3085,58.316,43803.0
2019-07-12 11:25:00,77.6,77.67,77.6,77.67,34092.0,58.316,58.3686,58.316,58.3686,34092.0
2019-07-12 11:30:00,77.67,77.68,77.64,77.66,25463.0,58.3686,58.3762,58.3461,58.3611,25463.0
2019-07-12 11:35:00,77.65,77.66,77.6,77.62,56131.0,58.3536,58.3611,58.316,58.3311,56131.0
2019-07-12 11:40:00,77.62,77.66,77.58,77.64,35558.0,58.3311,58.3611,58.301,58.3461,35558.0
2019-07-12 11:45:00,77.64,77.68,77.62,77.67,39023.0,58.3461,58.3762,58.3311,58.3686,39023.0
2019-07-12 11:50:00,77.67,77.68,77.63,77.64,24971.0,58.3686,58.3762,58.3386,58.3461,24971.0
2019-07-12 11:55:00,77.64,77.68,77.63,77.64,26376.0,58.3461,58.3762,58.3386,58.3461,26376.0
2019-07-12 12:00:00,77.63,77.64,77.61,77.62,25237.0,58.3386,58.3461,58.3235,58.3311,25237.0
2019-07-12 12:05:00,77.61,77.64,77.58,77.63,46746.0,58.3235,58.3461,58.301,58.3386,46746.0
2019-07-12 12:10:00,77.63,77.68,77.63,77.65,41089.0,58.3386,58.3762,58.3386,58.3536,41089.0
2019-07-12 12:15:00,77.66,77.7,77.65,77.68,74814.0,58.3611,58.3912,58.3536,58.3762,74814.0
2019-07-12 12:20:00,77.67,77.71,77.67,77.68,44396.0,58.3686,58.3987,58.3686,58.3762,44396.0
2019-07-12 12:25:00,77.69,77.7,77.67,77.69,25304.0,58.3837,58.3912,58.3686,58.3837,25304.0
2019-07-12 12:30:00,77.69,77.71,77.67,77.7,69901.0,58.3837,58.3987,58.3686,58.3912,69901.0
2019-07-12 12:35:00,77.68,77.71,77.68,77.68,57629.0,58.3762,58.3987,58.3762,58.3762,57629.0
2019-07-12 12:40:00,77.68,77.68,77.59,77.62,41634.0,58.3762,58.3762,58.3085,58.3311,41634.0
2019-07-12 12:45:00,77.62,77.64,77.6,77.64,31085.0,58.3311,58.3461,58.316,58.3461,31085.0
2019-07-12 12:50:00,77.64,77.66,77.63,77.66,28362.0,58.3461,58.3611,58.3386,58.3611,28362.0
2019-07-12 12:55:00,77.65,77.66,77.62,77.63,35044.0,58.3536,58.3611,58.3311,58.3386,35044.0
2019-07-12 13:00:00,77.63,77.65,77.61,77.62,25525.0,58.3386,58.3536,58.3235,58.3311,25525.0
2019-07-12 13:05:00,77.62,77.65,77.61,77.64,40221.0,58.3311,58.3536,58.3235,58.3461,40221.0
2019-07-12 13:10:00,77.65,77.65,77.58,77.63,52475.0,58.3536,58.3536,58.301,58.3386,52475.0
2019-07-12 13:15:00,77.63,77.64,77.6,77.63,22018.0,58.3386,58.3461,58.316,58.3386,22018.0
2019-07-12 13:20:00,77.62,77.62,77.59,77.6,26432.0,58.3311,58.3311,58.3085,58.316,26432.0
2019-07-12 13:25:00,77.6,77.62,77.59,77.61,18863.0,58.316,58.3311,58.3085,58.3235,18863.0
2019-07-12 13:30:00,77.62,77.62,77.58,77.59,18615.0,58.3311,58.3311,58.301,58.3085,18615.0
2019-07-12 13:35:00,77.59,77.59,77.55,77.55,13592.0,58.3085,58.3085,58.2785,58.2785,13592.0
2019-07-12 13:40:00,77.55,77.56,77.52,77.52,23194.0,58.2785,58.286,58.2559,58.2559,23194.0
2019-07-12 13:45:00,77.53,77.55,77.52,77.53,18530.0,58.2634,58.2785,58.2559,58.2634,18530.0
2019-07-12 13:50:00,77.54,77.54,77.52,77.53,20350.0,58.2709,58.2709,58.2559,58.2634,20350.0
2019-07-12 13:55:00,77.54,77.55,77.52,77.54,26144.0,58.2709,58.2785,58.2559,58.2709,26144.0
2019-07-12 14:00:00,77.53,77.54,77.5,77.53,32425.0,58.2634,58.2709,58.2409,58.2634,32425.0
2019-07-12 14:05:00,77.53,77.54,77.51,77.52,25748.0,58.2634,58.2709,58.2484,58.2559,25748.0
2019-07-12 14:10:00,77.53,77.55,77.52,77.55,31051.0,58.2634,58.2785,58.2559,58.2785,31051.0
2019-07-12 14:15:00,77.55,77.58,77.55,77.57,27127.0,58.2785,58.301,58.2785,58.2935,27127.0
2019-07-12 14:20:00,77.57,77.57,77.54,77.56,32257.0,58.2935,58.2935,58.2709,58.286,32257.0
2019-07-12 14:25:00,77.57,77.61,77.55,77.6,44663.0,58.2935,58.3235,58.2785,58.316,44663.0
2019-07-12 14:30:00,77.59,77.61,77.58,77.6,42727.0,58.3085,58.3235,58.301,58.316,42727.0
2019-07-12 14:35:00,77.61,77.61,77.58,77.59,23006.0,58.3235,58.3235,58.301,58.3085,23006.0
2019-07-12 14:40:00,77.59,77.6,77.55,77.6,27502.0,58.3085,58.316,58.2785,58.316,27502.0
2019-07-12 14:45:00,77.6,77.61,77.58,77.58,27382.0,58.316,58.3235,58.301,58.301,27382.0
2019-07-12 14:50:00,77.59,77.59,77.55,77.56,24356.0,58.3085,58.3085,58.2785,58.286,24356.0
2019-07-12 14:55:00,77.56,77.59,77.56,77.58,39625.0,58.286,58.3085,58.286,58.301,39625.0
2019-07-12 15:00:00,77.58,77.58,77.55,77.57,37298.0,58.301,58.301,58.2785,58.2935,37298.0
2019-07-12 15:05:00,77.58,77.63,77.55,77.62,47773.0,58.301,58.3386,58.2785,58.3311,47773.0
2019-07-12 15:10:00,77.62,77.63,77.59,77.59,56246.0,58.3311,58.3386,58.3085,58.3085,56246.0
2019-07-12 15:15:00,77.59,77.62,77.58,77.61,58365.0,58.3085,58.3311,58.301,58.3235,58365.0
2019-07-12 15:20:00,77.61,77.65,77.59,77.6,48225.0,58.3235,58.3536,58.3085,58.316,48225.0
2019-07-12 15:25:00,77.6,77.63,77.59,77.6,45018.0,58.316,58.3386,58.3085,58.316,45018.0
2019-07-12 15:30:00,77.61,77.63,77.56,77.56,68465.0,58.3235,58.3386,58.286,58.286,68465.0
2019-07-12 15:35:00,77.57,77.61,77.56,77.59,103735.0,58.2935,58.3235,58.286,58.3085,103735.0
2019-07-12 15:40:00,77.6,77.64,77.56,77.62,105256.0,58.316,58.3461,58.286,58.3311,105256.0
2019-07-12 15:45:00,77.62,77.63,77.59,77.59,87482.0,58.3311,58.3386,58.3085,58.3085,87482.0
2019-07-12 15:50:00,77.6,77.63,77.59,77.61,136125.0,58.316,58.3386,58.3085,58.3235,136125.0
2019-07-12 15:55:00,77.62,77.65,77.57,77.62,422474.0,58.3311,58.3536,58.2935,58.3311,422474.0
2019-07-15 09:30:00,77.63,77.64,77.25,77.52,206213.0,58.3386,58.3461,58.053,58.2559,206213.0
2019-07-15 09:35:00,77.53,77.74,77.52,77.71,118907.0,58.2634,58.4212,58.2559,58.3987,118907.0
2019-07-15 09:40:00,77.7,77.73,77.6,77.69,80794.0,58.3912,58.4137,58.316,58.3837,80794.0
2019-07-15 09:45:00,77.69,77.71,77.58,77.59,93342.0,58.3837,58.3987,58.301,58.3085,93342.0
2019-07-15 09:50:00,77.6,77.6,77.41,77.44,86267.0,58.316,58.316,58.1733,58.1958,86267.0
2019-07-15 09:55:00,77.44,77.48,77.4,77.46,36941.0,58.1958,58.2259,58.1657,58.2108,36941.0
2019-07-15 10:00:00,77.45,77.48,77.4,77.45,42263.0,58.2033,58.2259,58.1657,58.2033,42263.0
2019-07-15 10:05:00,77.45,77.48,77.33,77.33,61206.0,58.2033,58.2259,58.1131,58.1131,61206.0
2019-07-15 10:10:00,77.33,77.4,77.33,77.37,25448.0,58.1131,58.1657,58.1131,58.1432,25448.0
2019-07-15 10:15:00,77.38,77.46,77.36,77.46,30306.0,58.1507,58.2108,58.1357,58.2108,30306.0
2019-07-15 10:20:00,77.46,77.48,77.44,77.45,28616.0,58.2108,58.2259,58.1958,58.2033,28616.0
2019-07-15 10:25:00,77.46,77.48,77.42,77.47,35342.0,58.2108,58.2259,58.1808,58.2183,35342.0
2019-07-15 10:30:00,77.48,77.59,77.48,77.56,43540.0,58.2259,58.3085,58.2259,58.286,43540.0
2019-07-15 10:35:00,77.56,77.62,77.49,77.49,34627.0,58.286,58.3311,58.2334,58.2334,34627.0
2019-07-15 10:40:00,77.49,77.55,77.47,77.51,31872.0,58.2334,58.2785,58.2183,58.2484,31872.0
2019-07-15 10:45:00,77.5,77.52,77.44,77.46,32482.0,58.2409,58.2559,58.1958,58.2108,32482.0
2019-07-15 10:50:00,77.47,77.55,77.45,77.54,45015.0,58.2183,58.2785,58.2033,58.2709,45015.0
2019-07-15 10:55:00,77.55,77.58,77.5,77.52,53052.0,58.2785,58.301,58.2409,58.2559,53052.0
2019-07-15 11:00:00,77.52,77.53,77.51,77.51,71515.0,58.2559,58.2634,58.2484,58.2484,71515.0
2019-07-15 11:05:00,77.52,77.58,77.49,77.58,54340.0,58.2559,58.301,58.2334,58.301,54340.0
2019-07-15 11:10:00,77.58,77.58,77.49,77.53,45072.0,58.301,58.301,58.2334,58.2634,45072.0
2019-07-15 11:15:00,77.53,77.55,77.49,77.5,37071.0,58.2634,58.2785,58.2334,58.2409,37071.0
2019-07-15 11:20:00,77.5,77.51,77.47,77.48,40707.0,58.2409,58.2484,58.2183,58.2259,40707.0
2019-07-15 11:25:00,77.48,77.49,77.41,77.42,44429.0,58.2259,58.2334,58.1733,58.1808,44429.0
2019-07-15 11:30:00,77.42,77.44,77.31,77.31,85333.0,58.1808,58.1958,58.0981,58.0981,85333.0
2019-07-15 11:35:00,77.32,77.39,77.32,77.36,49370.0,58.1056,58.1582,58.1056,58.1357,49370.0
2019-07-15 11:40:00,77.35,77.38,77.33,77.37,29643.0,58.1282,58.1507,58.1131,58.1432,29643.0
2019-07-15 11:45:00,77.37,77.37,77.29,77.3,31603.0,58.1432,58.1432,58.0831,58.0906,31603.0
2019-07-15 11:50:00,77.31,77.34,77.29,77.3,39019.0,58.0981,58.1206,58.0831,58.0906,39019.0
2019-07-15 11:55:00,77.29,77.34,77.29,77.32,21282.0,58.0831,58.1206,58.0831,58.1056,21282.0
2019-07-15 12:00:00,77.33,77.35,77.3,77.3,71689.0,58.1131,58.1282,58.0906,58.0906,71689.0
2019-07-15 12:05:00,77.31,77.34,77.25,77.27,37639.0,58.0981,58.1206,58.053,58.068,37639.0
2019-07-15 12:10:00,77.26,77.29,77.25,77.28,39506.0,58.0605,58.0831,58.053,58.0756,39506.0
2019-07-15 12:15:00,77.27,77.31,77.22,77.26,78731.0,58.068,58.0981,58.0305,58.0605,78731.0
2019-07-15 12:20:00,77.25,77.28,77.24,77.26,29734.0,58.053,58.0756,58.0455,58.0605,29734.0
2019-07-15 12:25:00,77.26,77.29,77.25,77.26,18205.0,58.0605,58.0831,58.053,58.0605,18205.0
2019-07-15 12:30:00,77.26,77.28,77.25,77.26,46502.0,58.0605,58.0756,58.053,58.0605,46502.0
2019-07-15 12:35:00,77.26,77.28,77.25,77.27,17426.0,58.0605,58.0756,58.053,58.068,17426.0
2019-07-15 12:40:00,77.27,77.27,77.22,77.22,24634.0,58.068,58.068,58.0305,58.0305,24634.0
2019-07-15 12:45:00,77.22,77.24,77.18,77.18,28936.0,58.0305,58.0455,58.0004,58.0004,28936.0
2019-07-15 12:50:00,77.18,77.18,77.12,77.15,38324.0,58.0004,58.0004,57.9553,57.9779,38324.0
2019-07-15 12:55:00,77.16,77.18,77.13,77.17,34095.0,57.9854,58.0004,57.9628,57.9929,34095.0
2019-07-15 13:00:00,77.17,77.23,77.17,77.21,42593.0,57.9929,58.038,57.9929,58.023,42593.0
2019-07-15 13:05:00,77.22,77.23,77.18,77.2,24637.0,58.0305,58.038,58.0004,58.0154,24637.0
2019-07-15 13:10:00,77.21,77.24,77.2,77.22,27320.0,58.023,58.0455,58.0154,58.0305,27320.0
2019-07-15 13:15:00,77.22,77.25,77.21,77.23,21638.0,58.0305,58.053,58.023,58.038,21638.0
2019-07-15 13:20:00,77.23,77.29,77.22,77.25,60727.0,58.038,58.0831,58.0305,58.053,60727.0
2019-07-15 13:25:00,77.26,77.27,77.17,77.17,54901.0,58.0605,58.068,57.9929,57.9929,54901.0
2019-07-15 13:30:00,77.17,77.21,77.15,77.2,52168.0,57.9929,58.023,57.9779,58.0154,52168.0
2019-07-15 13:35:00,77.2,77.22,77.19,77.2,24952.0,58.0154,58.0305,58.0079,58.0154,24952.0
2019-07-15 13:40:00,77.2,77.21,77.15,77.2,48509.0,58.0154,58.023,57.9779,58.0154,48509.0
2019-07-15 13:45:00,77.2,77.22,77.18,77.21,34094.0,58.0154,58.0305,58.0004,58.023,34094.0
2019-07-15 13:50:00,77.22,77.23,77.16,77.17,50216.0,58.0305,58.038,57.9854,57.9929,50216.0
2019-07-15 13:55:00,77.16,77.16,77.06,77.1,98943.0,57.9854,57.9854,57.9102,57.9403,98943.0
2019-07-15 14:00:00,77.09,77.12,77.05,77.06,86952.0,57.9328,57.9553,57.9027,57.9102,86952.0
2019-07-15 14:05:00,77.06,77.1,77.05,77.09,43517.0,57.9102,57.9403,57.9027,57.9328,43517.0
2019-07-15 14:10:00,77.09,77.12,77.08,77.11,58146.0,57.9328,57.9553,57.9253,57.9478,58146.0
2019-07-15 14:15:00,77.1,77.1,77.03,77.08,56404.0,57.9403,57.9403,57.8877,57.9253,56404.0
2019-07-15 14:20:00,77.09,77.13,77.08,77.11,47150.0,57.9328,57.9628,57.9253,57.9478,47150.0
2019-07-15 14:25:00,77.11,77.16,77.09,77.11,51240.0,57.9478,57.9854,57.9328,57.9478,51240.0
2019-07-15 14:30:00,77.11,77.14,77.08,77.12,33859.0,57.9478,57.9703,57.9253,57.9553,33859.0
2019-07-15 14:35:00,77.13,77.14,77.06,77.07,55203.0,57.9628,57.9703,57.9102,57.9177,55203.0
2019-07-15 14:40:00,77.06,77.07,77.02,77.05,68108.0,57.9102,57.9177,57.8802,57.9027,68108.0
2019-07-15 14:45:00,77.06,77.07,76.96,76.99,77694.0,57.9102,57.9177,57.8351,57.8576,77694.0
2019-07-15 14:50:00,77.0,77.01,76.97,76.98,62088.0,57.8651,57.8727,57.8426,57.8501,62088.0
2019-07-15 14:55:00,76.98,77.01,76.96,76.98,38714.0,57.8501,57.8727,57.8351,57.8501,38714.0
2019-07-15 15:00:00,76.99,77.02,76.95,76.97,47488.0,57.8576,57.8802,57.8276,57.8426,47488.0
2019-07-15 15:05:00,76.97,76.99,76.92,76.98,46780.0,57.8426,57.8576,57.805,57.8501,46780.0
2019-07-15 15:10:00,76.99,77.0,76.93,76.94,41583.0,57.8576,57.8651,57.8125,57.82,41583.0
2019-07-15 15:15:00,76.95,77.01,76.93,77.0,41427.0,57.8276,57.8727,57.8125,57.8651,41427.0
2019-07-15 15:20:00,76.99,77.01,76.97,76.99,54297.0,57.8576,57.8727,57.8426,57.8576,54297.0
2019-07-15 15:25:00,76.98,77.0,76.89,76.91,62124.0,57.8501,57.8651,57.7825,57.7975,62124.0
2019-07-15 15:30:00,76.9,76.98,76.9,76.96,72907.0,57.79,57.8501,57.79,57.8351,72907.0
2019-07-15 15:35:00,76.97,77.03,76.95,76.97,88373.0,57.8426,57.8877,57.8276,57.8426,88373.0
2019-07-15 15:40:00,76.97,77.05,76.96,77.05,78834.0,57.8426,57.9027,57.8351,57.9027,78834.0
2019-07-15 15:45:00,77.04,77.05,76.97,76.99,129680.0,57.8952,57.9027,57.8426,57.8576,129680.0
2019-07-15 15:50:00,76.99,77.02,76.95,77.02,162360.0,57.8576,57.8802,57.8276,57.8802,162360.0
2019-07-15 15:55:00,77.02,77.09,76.94,77.08,597978.0,57.8802,57.9328,57.82,57.9253,597978.0
2019-07-16 09:30:00,76.92,77.07,76.81,76.91,211407.0,57.805,57.9177,57.7224,57.7975,211407.0
2019-07-16 09:35:00,76.91,77.01,76.83,76.98,111416.0,57.7975,57.8727,57.7374,57.8501,111416.0
2019-07-16 09:40:00,76.98,77.01,76.91,76.98,80857.0,57.8501,57.8727,57.7975,57.8501,80857.0
2019-07-16 09:45:00,76.97,77.0,76.86,76.89,44978.0,57.8426,57.8651,57.7599,57.7825,44978.0
2019-07-16 09:50:00,76.9,76.93,76.86,76.88,70579.0,57.79,57.8125,57.7599,57.775,70579.0
2019-07-16 09:55:00,76.87,76.88,76.72,76.76,89142.0,57.7674,57.775,57.6547,57.6848,89142.0
2019-07-16 10:00:00,76.78,76.79,76.65,76.66,87850.0,57.6998,57.7073,57.6021,57.6096,87850.0
2019-07-16 10:05:00,76.65,76.73,76.64,76.72,84404.0,57.6021,57.6622,57.5946,57.6547,84404.0
2019-07-16 10:10:00,76.72,76.75,76.68,76.72,67156.0,57.6547,57.6773,57.6247,57.6547,67156.0
2019-07-16 10:15:00,76.72,76.79,76.7,76.78,88392.0,57.6547,57.7073,57.6397,57.6998,88392.0
2019-07-16 10:20:00,76.79,76.84,76.76,76.84,50834.0,57.7073,57.7449,57.6848,57.7449,50834.0
2019-07-16 10:25:00,76.84,76.85,76.78,76.78,47393.0,57.7449,57.7524,57.6998,57.6998,47393.0
2019-07-16 10:30:00,76.78,76.83,76.77,76.78,61238.0,57.6998,57.7374,57.6923,57.6998,61238.0
2019-07-16 10:35:00,76.78,76.82,76.76,76.82,38882.0,57.6998,57.7299,57.6848,57.7299,38882.0
2019-07-16 10:40:00,76.82,76.95,76.81,76.95,67223.0,57.7299,57.8276,57.7224,57.8276,67223.0
2019-07-16 10:45:00,76.94,76.98,76.89,76.9,45305.0,57.82,57.8501,57.7825,57.79,45305.0
2019-07-16 10:50:00,76.89,76.9,76.83,76.85,47701.0,57.7825,57.79,57.7374,57.7524,47701.0
2019-07-16 10:55:00,76.84,76.85,76.79,76.81,60465.0,57.7449,57.7524,57.7073,57.7224,60465.0
2019-07-16 11:00:00,76.81,76.82,76.71,76.73,51360.0,57.7224,57.7299,57.6472,57.6622,51360.0
2019-07-16 11:05:00,76.73,76.76,76.71,76.73,53422.0,57.6622,57.6848,57.6472,57.6622,53422.0
2019-07-16 11:10:00,76.73,76.77,76.68,76.69,45048.0,57.6622,57.6923,57.6247,57.6322,45048.0
2019-07-16 11:15:00,76.7,76.75,76.7,76.74,48904.0,57.6397,57.6773,57.6397,57.6697,48904.0
2019-07-16 11:20:00,76.74,76.79,76.72,76.72,37905.0,57.6697,57.7073,57.6547,57.6547,37905.0
2019-07-16 11:25:00,76.72,76.76,76.7,76.74,63748.0,57.6547,57.6848,57.6397,57.6697,63748.0
2019-07-16 11:30:00,76.74,76.78,76.72,76.76,56249.0,57.6697,57.6998,57.6547,57.6848,56249.0
2019-07-16 11:35:00,76.76,76.8,76.73,76.73,46077.0,57.6848,57.7148,57.6622,57.6622,46077.0
2019-07-16 11:40:00,76.72,76.76,76.7,76.76,79997.0,57.6547,57.6848,57.6397,57.6848,79997.0
2019-07-16 11:45:00,76.76,76.78,76.68,76.69,73224.0,57.6848,57.6998,57.6247,57.6322,73224.0
2019-07-16 11:50:00,76.7,76.71,76.66,76.68,53293.0,57.6397,57.6472,57.6096,57.6247,53293.0
2019-07-16 11:55:00,76.67,76.71,76.56,76.58,78702.0,57.6171,57.6472,57.5345,57.5495,78702.0
2019-07-16 12:00:00,76.58,76.58,76.53,76.55,73162.0,57.5495,57.5495,57.5119,57.527,73162.0
2019-07-16 12:05:00,76.55,76.57,76.47,76.51,92405.0,57.527,57.542,57.4668,57.4969,92405.0
2019-07-16 12:10:00,76.51,76.61,76.47,76.6,83668.0,57.4969,57.5721,57.4668,57.5645,83668.0
2019-07-16 12:15:00,76.61,76.65,76.49,76.5,72483.0,57.5721,57.6021,57.4819,57.4894,72483.0
2019-07-16 12:20:00,76.49,76.51,76.44,76.45,54978.0,57.4819,57.4969,57.4443,57.4518,54978.0
2019-07-16 12:25:00,76.45,76.55,76.45,76.51,56329.0,57.4518,57.527,57.4518,57.4969,56329.0
2019-07-16 12:30:00,76.51,76.55,76.5,76.55,35925.0,57.4969,57.527,57.4894,57.527,35925.0
2019-07-16 12:35:00,76.55,76.58,76.51,76.53,63032.0,57.527,57.5495,57.4969,57.5119,63032.0
2019-07-16 12:40:00,76.54,76.55,76.51,76.51,38630.0,57.5194,57.527,57.4969,57.4969,38630.0
2019-07-16 12:45:00,76.51,76.54,76.43,76.46,44838.0,57.4969,57.5194,57.4368,57.4593,44838.0
2019-07-16 12:50:00,76.47,76.47,76.36,76.37,65793.0,57.4668,57.4668,57.3842,57.3917,65793.0
2019-07-16 12:55:00,76.37,76.37,76.25,76.32,118138.0,57.3917,57.3917,57.3015,57.3541,118138.0
2019-07-16 13:00:00,76.33,76.42,76.32,76.36,37701.0,57.3616,57.4293,57.3541,57.3842,37701.0
2019-07-16 13:05:00,76.36,76.4,76.32,76.33,46464.0,57.3842,57.4142,57.3541,57.3616,46464.0
2019-07-16 13:10:00,76.34,76.34,76.27,76.29,53747.0,57.3692,57.3692,57.3165,57.3316,53747.0
2019-07-16 13:15:00,76.28,76.3,76.17,76.2,111478.0,57.3241,57.3391,57.2414,57.2639,111478.0
2019-07-16 13:20:00,76.19,76.23,76.17,76.2,52339.0,57.2564,57.2865,57.2414,57.2639,52339.0
2019-07-16 13:25:00,76.19,76.2,76.15,76.16,74371.0,57.2564,57.2639,57.2264,57.2339,74371.0
2019-07-16 13:30:00,76.16,76.19,76.12,76.13,95156.0,57.2339,57.2564,57.2038,57.2113,95156.0
2019-07-16 13:35:00,76.13,76.14,76.04,76.06,148745.0,57.2113,57.2189,57.1437,57.1587,148745.0
2019-07-16 13:40:00,76.07,76.11,76.06,76.08,49149.0,57.1662,57.1963,57.1587,57.1738,49149.0
2019-07-16 13:45:00,76.08,76.1,75.99,76.0,80330.0,57.1738,57.1888,57.1061,57.1136,80330.0
2019-07-16 13:50:00,76.01,76.02,75.96,75.98,76956.0,57.1212,57.1287,57.0836,57.0986,76956.0
2019-07-16 13:55:00,75.98,75.99,75.87,75.89,106670.0,57.0986,57.1061,57.0159,57.031,106670.0
2019-07-16 14:00:00,75.89,75.93,75.86,75.92,76706.0,57.031,57.061,57.0084,57.0535,76706.0
2019-07-16 14:05:00,75.91,75.95,75.89,75.91,56380.0,57.046,57.0761,57.031,57.046,56380.0
2019-07-16 14:10:00,75.91,75.94,75.87,75.91,88485.0,57.046,57.0686,57.0159,57.046,88485.0
2019-07-16 14:15:00,75.92,75.92,75.84,75.85,49924.0,57.0535,57.0535,56.9934,57.0009,49924.0
2019-07-16 14:20:00,75.84,75.87,75.82,75.86,88684.0,56.9934,57.0159,56.9784,57.0084,88684.0
2019-07-16 14:25:00,75.85,75.92,75.79,75.9,82360.0,57.0009,57.0535,56.9558,57.0385,82360.0
2019-07-16 14:30:00,75.89,75.91,75.85,75.88,107279.0,57.031,57.046,57.0009,57.0235,107279.0
2019-07-16 14:35:00,75.89,76.04,75.88,76.04,123419.0,57.031,57.1437,57.0235,57.1437,123419.0
2019-07-16 14:40:00,76.03,76.07,75.99,76.05,155208.0,57.1362,57.1662,57.1061,57.1512,155208.0
2019-07-16 14:45:00,76.05,76.11,76.02,76.11,65746.0,57.1512,57.1963,57.1287,57.1963,65746.0
2019-07-16 14:50:00,76.11,76.12,76.02,76.07,69498.0,57.1963,57.2038,57.1287,57.1662,69498.0
2019-07-16 14:55:00,76.07,76.07,75.95,75.95,90697.0,57.1662,57.1662,57.0761,57.0761,90697.0
2019-07-16 15:00:00,75.95,76.0,75.93,75.99,77656.0,57.0761,57.1136,57.061,57.1061,77656.0
2019-07-16 15:05:00,75.99,76.03,75.98,75.98,57011.0,57.1061,57.1362,57.0986,57.0986,57011.0
2019-07-16 15:10:00,75.98,76.02,75.96,75.98,82881.0,57.0986,57.1287,57.0836,57.0986,82881.0
2019-07-16 15:15:00,75.98,76.05,75.94,76.05,101107.0,57.0986,57.1512,57.0686,57.1512,101107.0
2019-07-16 15:20:00,76.04,76.12,76.03,76.06,91376.0,57.1437,57.2038,57.1362,57.1587,91376.0
2019-07-16 15:25:00,76.06,76.07,75.97,75.97,94279.0,57.1587,57.1662,57.0911,57.0911,94279.0
2019-07-16 15:30:00,75.97,76.05,75.97,75.98,112546.0,57.0911,57.1512,57.0911,57.0986,112546.0
2019-07-16 15:35:00,75.98,76.04,75.96,76.03,131856.0,57.0986,57.1437,57.0836,57.1362,131856.0
2019-07-16 15:40:00,76.03,76.12,76.02,76.07,149650.0,57.1362,57.2038,57.1287,57.1662,149650.0
2019-07-16 15:45:00,76.07,76.12,76.02,76.09,235861.0,57.1662,57.2038,57.1287,57.1813,235861.0
2019-07-16 15:50:00,76.09,76.16,76.08,76.12,236711.0,57.1813,57.2339,57.1738,57.2038,236711.0
2019-07-16 15:55:00,76.12,76.14,75.91,75.93,697150.0,57.2038,57.2189,57.046,57.061,697150.0
2019-07-17 09:30:00,75.74,75.96,75.57,75.94,227270.0,56.9183,57.0836,56.7905,57.0686,227270.0
2019-07-17 09:35:00,75.92,75.96,75.83,75.87,55171.0,57.0535,57.0836,56.9859,57.0159,55171.0
2019-07-17 09:40:00,75.87,75.87,75.66,75.68,59990.0,57.0159,57.0159,56.8581,56.8732,59990.0
2019-07-17 09:45:00,75.68,75.69,75.43,75.44,173147.0,56.8732,56.8807,56.6853,56.6928,173147.0
2019-07-17 09:50:00,75.45,75.55,75.38,75.52,86736.0,56.7003,56.7755,56.6477,56.7529,86736.0
2019-07-17 09:55:00,75.51,75.59,75.49,75.53,155830.0,56.7454,56.8055,56.7304,56.7604,155830.0
2019-07-17 10:00:00,75.53,75.58,75.46,75.52,115345.0,56.7604,56.798,56.7078,56.7529,115345.0
2019-07-17 10:05:00,75.52,75.56,75.49,75.51,80656.0,56.7529,56.783,56.7304,56.7454,80656.0
2019-07-17 10:10:00,75.5,75.52,75.47,75.48,73140.0,56.7379,56.7529,56.7153,56.7229,73140.0
2019-07-17 10:15:00,75.47,75.52,75.44,75.46,84337.0,56.7153,56.7529,56.6928,56.7078,84337.0
2019-07-17 10:20:00,75.45,75.53,75.45,75.5,78610.0,56.7003,56.7604,56.7003,56.7379,78610.0
2019-07-17 10:25:00,75.5,75.51,75.46,75.51,43798.0,56.7379,56.7454,56.7078,56.7454,43798.0
2019-07-17 10:30:00,75.49,75.55,75.37,75.53,131538.0,56.7304,56.7755,56.6402,56.7604,131538.0
2019-07-17 10:35:00,75.54,75.58,75.45,75.45,75003.0,56.768,56.798,56.7003,56.7003,75003.0
2019-07-17 10:40:00,75.46,75.49,75.35,75.39,69263.0,56.7078,56.7304,56.6252,56.6552,69263.0
2019-07-17 10:45:00,75.4,75.48,75.38,75.42,64335.0,56.6627,56.7229,56.6477,56.6778,64335.0
2019-07-17 10:50:00,75.41,75.47,75.4,75.43,77727.0,56.6703,56.7153,56.6627,56.6853,77727.0
2019-07-17 10:55:00,75.43,75.51,75.42,75.51,37215.0,56.6853,56.7454,56.6778,56.7454,37215.0
2019-07-17 11:00:00,75.51,75.51,75.47,75.49,44193.0,56.7454,56.7454,56.7153,56.7304,44193.0
2019-07-17 11:05:00,75.49,75.53,75.45,75.51,30863.0,56.7304,56.7604,56.7003,56.7454,30863.0
2019-07-17 11:10:00,75.51,75.56,75.48,75.48,59965.0,56.7454,56.783,56.7229,56.7229,59965.0
2019-07-17 11:15:00,75.49,75.57,75.49,75.54,52124.0,56.7304,56.7905,56.7304,56.768,52124.0
2019-07-17 11:20:00,75.54,75.6,75.51,75.54,92617.0,56.768,56.813,56.7454,56.768,92617.0
2019-07-17 11:25:00,75.54,75.58,75.53,75.53,52548.0,56.768,56.798,56.7604,56.7604,52548.0
2019-07-17 11:30:00,75.52,75.6,75.52,75.53,66085.0,56.7529,56.813,56.7529,56.7604,66085.0
2019-07-17 11:35:00,75.53,75.59,75.52,75.57,45848.0,56.7604,56.8055,56.7529,56.7905,45848.0
2019-07-17 11:40:00,75.57,75.65,75.55,75.63,85026.0,56.7905,56.8506,56.7755,56.8356,85026.0
2019-07-17 11:45:00,75.63,75.75,75.62,75.71,67151.0,56.8356,56.9258,56.8281,56.8957,67151.0
2019-07-17 11:50:00,75.71,75.74,75.68,75.68,47227.0,56.8957,56.9183,56.8732,56.8732,47227.0
2019-07-17 11:55:00,75.68,75.7,75.63,75.63,42830.0,56.8732,56.8882,56.8356,56.8356,42830.0
2019-07-17 12:00:00,75.64,75.65,75.59,75.64,83134.0,56.8431,56.8506,56.8055,56.8431,83134.0
2019-07-17 12:05:00,75.63,75.64,75.59,75.61,52843.0,56.8356,56.8431,56.8055,56.8206,52843.0
2019-07-17 12:10:00,75.6,75.6,75.52,75.55,51241.0,56.813,56.813,56.7529,56.7755,51241.0
2019-07-17 12:15:00,75.55,75.6,75.54,75.56,32358.0,56.7755,56.813,56.768,56.783,32358.0
2019-07-17 12:20:00,75.56,75.57,75.52,75.53,25762.0,56.783,56.7905,56.7529,56.7604,25762.0
2019-07-17 12:25:00,75.53,75.58,75.53,75.56,27871.0,56.7604,56.798,56.7604,56.783,27871.0
2019-07-17 12:30:00,75.56,75.59,75.54,75.58,42097.0,56.783,56.8055,56.768,56.798,42097.0
2019-07-17 12:35:00,75.58,75.64,75.56,75.63,26798.0,56.798,56.8431,56.783,56.8356,26798.0
2019-07-17 12:40:00,75.62,75.66,75.62,75.62,42043.0,56.8281,56.8581,56.8281,56.8281,42043.0
2019-07-17 12:45:00,75.62,75.65,75.61,75.64,22045.0,56.8281,56.8506,56.8206,56.8431,22045.0
2019-07-17 12:50:00,75.64,75.65,75.62,75.64,44088.0,56.8431,56.8506,56.8281,56.8431,44088.0
2019-07-17 12:55:00,75.64,75.68,75.64,75.66,26240.0,56.8431,56.8732,56.8431,56.8581,26240.0
2019-07-17 13:00:00,75.66,75.68,75.6,75.6,26112.0,56.8581,56.8732,56.813,56.813,26112.0
2019-07-17 13:05:00,75.61,75.61,75.57,75.59,42711.0,56.8206,56.8206,56.7905,56.8055,42711.0
2019-07-17 13:10:00,75.59,75.6,75.56,75.57,52848.0,56.8055,56.813,56.783,56.7905,52848.0
2019-07-17 13:15:00,75.57,75.58,75.46,75.48,81167.0,56.7905,56.798,56.7078,56.7229,81167.0
2019-07-17 13:20:00,75.47,75.49,75.45,75.46,31728.0,56.7153,56.7304,56.7003,56.7078,31728.0
2019-07-17 13:25:00,75.45,75.49,75.43,75.43,46440.0,56.7003,56.7304,56.6853,56.6853,46440.0
2019-07-17 13:30:00,75.43,75.47,75.41,75.46,47750.0,56.6853,56.7153,56.6703,56.7078,47750.0
2019-07-17 13:35:00,75.46,75.5,75.45,75.49,40286.0,56.7078,56.7379,56.7003,56.7304,40286.0
2019-07-17 13:40:00,75.48,75.55,75.47,75.53,50866.0,56.7229,56.7755,56.7153,56.7604,50866.0
2019-07-17 13:45:00,75.53,75.57,75.52,75.54,27701.0,56.7604,56.7905,56.7529,56.768,27701.0
2019-07-17 13:50:00,75.54,75.56,75.52,75.55,37138.0,56.768,56.783,56.7529,56.7755,37138.0
2019-07-17 13:55:00,75.55,75.57,75.54,75.56,25788.0,56.7755,56.7905,56.768,56.783,25788.0
2019-07-17 14:00:00,75.57,75.57,75.45,75.45,49534.0,56.7905,56.7905,56.7003,56.7003,49534.0
2019-07-17 14:05:00,75.46,75.51,75.44,75.47,43875.0,56.7078,56.7454,56.6928,56.7153,43875.0
2019-07-17 14:10:00,75.47,75.48,75.45,75.47,30440.0,56.7153,56.7229,56.7003,56.7153,30440.0
2019-07-17 14:15:00,75.46,75.49,75.44,75.47,35228.0,56.7078,56.7304,56.6928,56.7153,35228.0
2019-07-17 14:20:00,75.49,75.51,75.45,75.47,30804.0,56.7304,56.7454,56.7003,56.7153,30804.0
2019-07-17 14:25:00,75.46,75.5,75.45,75.47,28187.0,56.7078,56.7379,56.7003,56.7153,28187.0
2019-07-17 14:30:00,75.47,75.51,75.47,75.51,45706.0,56.7153,56.7454,56.7153,56.7454,45706.0
2019-07-17 14:35:00,75.5,75.58,75.5,75.58,36263.0,56.7379,56.798,56.7379,56.798,36263.0
2019-07-17 14:40:00,75.58,75.59,75.55,75.56,30476.0,56.798,56.8055,56.7755,56.783,30476.0
2019-07-17 14:45:00,75.56,75.61,75.55,75.6,65806.0,56.783,56.8206,56.7755,56.813,65806.0
2019-07-17 14:50:00,75.59,75.6,75.52,75.53,38232.0,56.8055,56.813,56.7529,56.7604,38232.0
2019-07-17 14:55:00,75.53,75.6,75.53,75.6,57789.0,56.7604,56.813,56.7604,56.813,57789.0
2019-07-17 15:00:00,75.6,75.61,75.52,75.56,61950.0,56.813,56.8206,56.7529,56.783,61950.0
2019-07-17 15:05:00,75.55,75.58,75.54,75.57,36318.0,56.7755,56.798,56.768,56.7905,36318.0
2019-07-17 15:10:00,75.56,75.57,75.51,75.57,90671.0,56.783,56.7905,56.7454,56.7905,90671.0
2019-07-17 15:15:00,75.56,75.64,75.56,75.63,48415.0,56.783,56.8431,56.783,56.8356,48415.0
2019-07-17 15:20:00,75.62,75.63,75.52,75.54,66870.0,56.8281,56.8356,56.7529,56.768,66870.0
2019-07-17 15:25:00,75.53,75.59,75.52,75.53,72254.0,56.7604,56.8055,56.7529,56.7604,72254.0
2019-07-17 15:30:00,75.53,75.56,75.5,75.5,112767.0,56.7604,56.783,56.7379,56.7379,112767.0
2019-07-17 15:35:00,75.5,75.52,75.44,75.49,149807.0,56.7379,56.7529,56.6928,56.7304,149807.0
2019-07-17 15:40:00,75.5,75.51,75.46,75.46,81987.0,56.7379,56.7454,56.7078,56.7078,81987.0
2019-07-17 15:45:00,75.47,75.55,75.46,75.55,132852.0,56.7153,56.7755,56.7078,56.7755,132852.0
2019-07-17 15:50:00,75.54,75.57,75.52,75.53,186221.0,56.768,56.7905,56.7529,56.7604,186221.0
2019-07-17 15:55:00,75.52,75.55,75.47,75.49,409161.0,56.7529,56.7755,56.7153,56.7304,409161.0
2019-07-18 09:30:00,75.03,75.23,75.0,75.04,311204.0,56.3847,56.535,56.3621,56.3922,311204.0
2019-07-18 09:35:00,75.05,75.25,75.03,75.23,179943.0,56.3997,56.55,56.3847,56.535,179943.0
2019-07-18 09:40:00,75.23,75.27,75.19,75.23,104608.0,56.535,56.5651,56.5049,56.535,104608.0
2019-07-18 09:45:00,75.24,75.25,75.06,75.09,90781.0,56.5425,56.55,56.4072,56.4298,90781.0
2019-07-18 09:50:00,75.1,75.13,75.07,75.11,40807.0,56.4373,56.4598,56.4148,56.4448,40807.0
2019-07-18 09:55:00,75.11,75.13,75.03,75.04,78545.0,56.4448,56.4598,56.3847,56.3922,78545.0
2019-07-18 10:00:00,75.05,75.09,74.95,75.05,232792.0,56.3997,56.4298,56.3246,56.3997,232792.0
2019-07-18 10:05:00,75.04,75.04,74.85,74.87,275623.0,56.3922,56.3922,56.2494,56.2645,275623.0
2019-07-18 10:10:00,74.88,75.05,74.84,75.05,141457.0,56.272,56.3997,56.2419,56.3997,141457.0
2019-07-18 10:15:00,75.05,75.05,74.88,74.9,95646.0,56.3997,56.3997,56.272,56.287,95646.0
2019-07-18 10:20:00,74.9,74.95,74.88,74.91,66842.0,56.287,56.3246,56.272,56.2945,66842.0
2019-07-18 10:25:00,74.91,74.92,74.86,74.9,48060.0,56.2945,56.302,56.2569,56.287,48060.0
2019-07-18 10:30:00,74.9,75.1,74.89,75.05,171117.0,56.287,56.4373,56.2795,56.3997,171117.0
2019-07-18 10:35:00,75.05,75.05,74.96,75.02,51778.0,56.3997,56.3997,56.3321,56.3772,51778.0
2019-07-18 10:40:00,75.01,75.09,74.97,75.03,91477.0,56.3697,56.4298,56.3396,56.3847,91477.0
2019-07-18 10:45:00,75.02,75.06,74.99,75.0,55827.0,56.3772,56.4072,56.3546,56.3621,55827.0
2019-07-18 10:50:00,75.0,75.0,74.9,74.92,60657.0,56.3621,56.3621,56.287,56.302,60657.0
2019-07-18 10:55:00,74.93,75.0,74.89,74.94,161891.0,56.3095,56.3621,56.2795,56.3171,161891.0
2019-07-18 11:00:00,74.93,74.94,74.85,74.86,56156.0,56.3095,56.3171,56.2494,56.2569,56156.0
2019-07-18 11:05:00,74.86,74.88,74.81,74.82,69169.0,56.2569,56.272,56.2194,56.2269,69169.0
2019-07-18 11:10:00,74.82,74.83,74.77,74.78,75262.0,56.2269,56.2344,56.1893,56.1968,75262.0
2019-07-18 11:15:00,74.77,74.78,74.73,74.76,67456.0,56.1893,56.1968,56.1592,56.1818,67456.0
2019-07-18 11:20:00,74.76,74.76,74.57,74.59,94540.0,56.1818,56.1818,56.039,56.054,94540.0
2019-07-18 11:25:00,74.59,74.66,74.56,74.59,125531.0,56.054,56.1066,56.0315,56.054,125531.0
2019-07-18 11:30:00,74.59,74.61,74.52,74.56,119491.0,56.054,56.0691,56.0014,56.0315,119491.0
2019-07-18 11:35:00,74.56,74.57,74.45,74.45,109429.0,56.0315,56.039,55.9488,55.9488,109429.0
2019-07-18 11:40:00,74.45,74.47,74.36,74.37,165842.0,55.9488,55.9639,55.8812,55.8887,165842.0
2019-07-18 11:45:00,74.36,74.37,74.18,74.2,154900.0,55.8812,55.8887,55.7459,55.761,154900.0
2019-07-18 11:50:00,74.2,74.26,74.19,74.24,154319.0,55.761,55.806,55.7534,55.791,154319.0
2019-07-18 11:55:00,74.24,74.38,74.23,74.34,80363.0,55.791,55.8962,55.7835,55.8662,80363.0
2019-07-18 12:00:00,74.34,74.55,74.33,74.54,123709.0,55.8662,56.024,55.8586,56.0165,123709.0
2019-07-18 12:05:00,74.53,74.55,74.47,74.53,81483.0,56.0089,56.024,55.9639,56.0089,81483.0
2019-07-18 12:10:00,74.53,74.56,74.49,74.51,88147.0,56.0089,56.0315,55.9789,55.9939,88147.0
2019-07-18 12:15:00,74.5,74.52,74.47,74.51,60830.0,55.9864,56.0014,55.9639,55.9939,60830.0
2019-07-18 12:20:00,74.51,74.53,74.48,74.5,57126.0,55.9939,56.0089,55.9714,55.9864,57126.0
2019-07-18 12:25:00,74.5,74.53,74.47,74.49,51944.0,55.9864,56.0089,55.9639,55.9789,51944.0
2019-07-18 12:30:00,74.49,74.53,74.46,74.52,45655.0,55.9789,56.0089,55.9563,56.0014,45655.0
2019-07-18 12:35:00,74.53,74.54,74.48,74.49,34781.0,56.0089,56.0165,55.9714,55.9789,34781.0
2019-07-18 12:40:00,74.49,74.51,74.46,74.46,41256.0,55.9789,55.9939,55.9563,55.9563,41256.0
2019-07-18 12:45:00,74.46,74.46,74.36,74.42,66868.0,55.9563,55.9563,55.8812,55.9263,66868.0
2019-07-18 12:50:00,74.42,74.42,74.37,74.37,49069.0,55.9263,55.9263,55.8887,55.8887,49069.0
2019-07-18 12:55:00,74.38,74.39,74.29,74.31,66340.0,55.8962,55.9037,55.8286,55.8436,66340.0
2019-07-18 13:00:00,74.31,74.38,74.31,74.36,68666.0,55.8436,55.8962,55.8436,55.8812,68666.0
2019-07-18 13:05:00,74.37,74.42,74.35,74.4,56467.0,55.8887,55.9263,55.8737,55.9112,56467.0
2019-07-18 13:10:00,74.4,74.41,74.33,74.37,56931.0,55.9112,55.9188,55.8586,55.8887,56931.0
2019-07-18 13:15:00,74.36,74.4,74.33,74.4,41841.0,55.8812,55.9112,55.8586,55.9112,41841.0
2019-07-18 13:20:00,74.4,74.41,74.37,74.37,29177.0,55.9112,55.9188,55.8887,55.8887,29177.0
2019-07-18 13:25:00,74.37,74.38,74.34,74.38,39039.0,55.8887,55.8962,55.8662,55.8962,39039.0
2019-07-18 13:30:00,74.38,74.45,74.37,74.42,39137.0,55.8962,55.9488,55.8887,55.9263,39137.0
2019-07-18 13:35:00,74.41,74.45,74.41,74.44,36784.0,55.9188,55.9488,55.9188,55.9413,36784.0
2019-07-18 13:40:00,74.44,74.46,74.41,74.43,58962.0,55.9413,55.9563,55.9188,55.9338,58962.0
2019-07-18 13:45:00,74.43,74.44,74.37,74.39,55662.0,55.9338,55.9413,55.8887,55.9037,55662.0
2019-07-18 13:50:00,74.39,74.4,74.35,74.35,45964.0,55.9037,55.9112,55.8737,55.8737,45964.0
2019-07-18 13:55:00,74.35,74.39,74.35,74.37,47721.0,55.8737,55.9037,55.8737,55.8887,47721.0
2019-07-18 14:00:00,74.37,74.43,74.36,74.43,51939.0,55.8887,55.9338,55.8812,55.9338,51939.0
2019-07-18 14:05:00,74.44,74.47,74.42,74.42,50210.0,55.9413,55.9639,55.9263,55.9263,50210.0
2019-07-18 14:10:00,74.42,74.49,74.42,74.44,59067.0,55.9263,55.9789,55.9263,55.9413,59067.0
2019-07-18 14:15:00,74.44,74.53,74.44,74.53,95392.0,55.9413,56.0089,55.9413,56.0089,95392.0
2019-07-18 14:20:00,74.52,74.57,74.48,74.55,80748.0,56.0014,56.039,55.9714,56.024,80748.0
2019-07-18 14:25:00,74.55,74.65,74.54,74.63,99197.0,56.024,56.0991,56.0165,56.0841,99197.0
2019-07-18 14:30:00,74.64,74.66,74.6,74.65,68517.0,56.0916,56.1066,56.0615,56.0991,68517.0
2019-07-18 14:35:00,74.64,74.68,74.63,74.65,65071.0,56.0916,56.1217,56.0841,56.0991,65071.0
2019-07-18 14:40:00,74.65,74.67,74.6,74.67,67942.0,56.0991,56.1142,56.0615,56.1142,67942.0
2019-07-18 14:45:00,74.66,74.71,74.64,74.67,56905.0,56.1066,56.1442,56.0916,56.1142,56905.0
2019-07-18 14:50:00,74.68,74.68,74.62,74.62,45217.0,56.1217,56.1217,56.0766,56.0766,45217.0
2019-07-18 14:55:00,74.63,74.7,74.62,74.68,51766.0,56.0841,56.1367,56.0766,56.1217,51766.0
2019-07-18 15:00:00,74.69,74.78,74.66,74.75,68290.0,56.1292,56.1968,56.1066,56.1743,68290.0
2019-07-18 15:05:00,74.75,74.75,74.69,74.71,56483.0,56.1743,56.1743,56.1292,56.1442,56483.0
2019-07-18 15:10:00,74.71,74.78,74.69,74.77,92776.0,56.1442,56.1968,56.1292,56.1893,92776.0
2019-07-18 15:15:00,74.78,74.89,74.77,74.83,201850.0,56.1968,56.2795,56.1893,56.2344,201850.0
2019-07-18 15:20:00,74.84,74.92,74.8,74.81,170180.0,56.2419,56.302,56.2118,56.2194,170180.0
2019-07-18 15:25:00,74.81,74.82,74.7,74.8,122346.0,56.2194,56.2269,56.1367,56.2118,122346.0
2019-07-18 15:30:00,74.79,74.81,74.75,74.76,93629.0,56.2043,56.2194,56.1743,56.1818,93629.0
2019-07-18 15:35:00,74.77,74.79,74.75,74.77,189836.0,56.1893,56.2043,56.1743,56.1893,189836.0
2019-07-18 15:40:00,74.77,74.81,74.7,74.72,120185.0,56.1893,56.2194,56.1367,56.1517,120185.0
2019-07-18 15:45:00,74.71,74.75,74.67,74.71,128209.0,56.1442,56.1743,56.1142,56.1442,128209.0
2019-07-18 15:50:00,74.7,74.83,74.7,74.81,212602.0,56.1367,56.2344,56.1367,56.2194,212602.0
2019-07-18 15:55:00,74.8,74.91,74.78,74.84,562311.0,56.2118,56.2945,56.1968,56.2419,562311.0
2019-07-19 09:30:00,74.9,74.95,74.61,74.62,686534.0,56.287,56.3246,56.0691,56.0766,686534.0
2019-07-19 09:35:00,74.62,74.78,74.53,74.77,52718.0,56.0766,56.1968,56.0089,56.1893,52718.0
2019-07-19 09:40:00,74.77,74.9,74.74,74.88,74107.0,56.1893,56.287,56.1668,56.272,74107.0
2019-07-19 09:45:00,74.86,74.93,74.85,74.89,153584.0,56.2569,56.3095,56.2494,56.2795,153584.0
2019-07-19 09:50:00,74.9,74.91,74.77,74.85,119994.0,56.287,56.2945,56.1893,56.2494,119994.0
2019-07-19 09:55:00,74.85,74.93,74.85,74.93,100181.0,56.2494,56.3095,56.2494,56.3095,100181.0
2019-07-19 10:00:00,74.92,74.98,74.9,74.96,91325.0,56.302,56.3471,56.287,56.3321,91325.0
2019-07-19 10:05:00,74.96,74.97,74.91,74.95,69031.0,56.3321,56.3396,56.2945,56.3246,69031.0
2019-07-19 10:10:00,74.94,74.98,74.92,74.98,72676.0,56.3171,56.3471,56.302,56.3471,72676.0
2019-07-19 10:15:00,74.98,75.09,74.97,75.07,74350.0,56.3471,56.4298,56.3396,56.4148,74350.0
2019-07-19 10:20:00,75.07,75.1,75.04,75.06,59355.0,56.4148,56.4373,56.3922,56.4072,59355.0
2019-07-19 10:25:00,75.06,75.09,74.98,75.05,47402.0,56.4072,56.4298,56.3471,56.3997,47402.0
2019-07-19 10:30:00,75.05,75.12,75.02,75.02,68338.0,56.3997,56.4523,56.3772,56.3772,68338.0
2019-07-19 10:35:00,75.02,75.11,74.99,75.08,98414.0,56.3772,56.4448,56.3546,56.4223,98414.0
2019-07-19 10:40:00,75.08,75.08,75.04,75.05,32500.0,56.4223,56.4223,56.3922,56.3997,32500.0
2019-07-19 10:45:00,75.05,75.07,74.98,74.99,73236.0,56.3997,56.4148,56.3471,56.3546,73236.0
2019-07-19 10:50:00,75.0,75.03,74.98,75.01,80138.0,56.3621,56.3847,56.3471,56.3697,80138.0
2019-07-19 10:55:00,75.0,75.11,74.99,75.09,67194.0,56.3621,56.4448,56.3546,56.4298,67194.0
2019-07-19 11:00:00,75.09,75.1,75.01,75.03,66902.0,56.4298,56.4373,56.3697,56.3847,66902.0
2019-07-19 11:05:00,75.03,75.06,75.0,75.02,61267.0,56.3847,56.4072,56.3621,56.3772,61267.0
2019-07-19 11:10:00,75.03,75.1,75.02,75.07,59248.0,56.3847,56.4373,56.3772,56.4148,59248.0
2019-07-19 11:15:00,75.06,75.08,75.04,75.05,47620.0,56.4072,56.4223,56.3922,56.3997,47620.0
2019-07-19 11:20:00,75.05,75.05,74.99,75.01,47113.0,56.3997,56.3997,56.3546,56.3697,47113.0
2019-07-19 11:25:00,75.01,75.02,74.99,75.02,63727.0,56.3697,56.3772,56.3546,56.3772,63727.0
2019-07-19 11:30:00,75.02,75.05,75.0,75.01,51967.0,56.3772,56.3997,56.3621,56.3697,51967.0
2019-07-19 11:35:00,75.02,75.02,74.89,74.89,80502.0,56.3772,56.3772,56.2795,56.2795,80502.0
2019-07-19 11:40:00,74.89,74.89,74.8,74.87,122884.0,56.2795,56.2795,56.2118,56.2645,122884.0
2019-07-19 11:45:00,74.87,74.9,74.85,74.9,40372.0,56.2645,56.287,56.2494,56.287,40372.0
2019-07-19 11:50:00,74.9,74.95,74.89,74.92,36013.0,56.287,56.3246,56.2795,56.302,36013.0
2019-07-19 11:55:00,74.92,74.94,74.89,74.9,29412.0,56.302,56.3171,56.2795,56.287,29412.0
2019-07-19 12:00:00,74.91,74.95,74.91,74.92,33336.0,56.2945,56.3246,56.2945,56.302,33336.0
2019-07-19 12:05:00,74.92,74.94,74.9,74.91,46963.0,56.302,56.3171,56.287,56.2945,46963.0
2019-07-19 12:10:00,74.91,74.99,74.9,74.97,51963.0,56.2945,56.3546,56.287,56.3396,51963.0
2019-07-19 12:15:00,74.96,75.02,74.95,75.02,39094.0,56.3321,56.3772,56.3246,56.3772,39094.0
2019-07-19 12:20:00,75.02,75.03,74.99,75.01,40860.0,56.3772,56.3847,56.3546,56.3697,40860.0
2019-07-19 12:25:00,75.01,75.05,75.0,75.04,29067.0,56.3697,56.3997,56.3621,56.3922,29067.0
2019-07-19 12:30:00,75.04,75.07,75.02,75.06,47190.0,56.3922,56.4148,56.3772,56.4072,47190.0
2019-07-19 12:35:00,75.06,75.14,75.05,75.13,83936.0,56.4072,56.4674,56.3997,56.4598,83936.0
2019-07-19 12:40:00,75.12,75.13,75.06,75.07,48162.0,56.4523,56.4598,56.4072,56.4148,48162.0
2019-07-19 12:45:00,75.08,75.08,75.03,75.05,26883.0,56.4223,56.4223,56.3847,56.3997,26883.0
2019-07-19 12:50:00,75.06,75.09,75.04,75.06,40227.0,56.4072,56.4298,56.3922,56.4072,40227.0
2019-07-19 12:55:00,75.06,75.07,75.04,75.05,41726.0,56.4072,56.4148,56.3922,56.3997,41726.0
2019-07-19 13:00:00,75.05,75.06,75.01,75.01,33398.0,56.3997,56.4072,56.3697,56.3697,33398.0
2019-07-19 13:05:00,75.02,75.06,75.01,75.06,57846.0,56.3772,56.4072,56.3697,56.4072,57846.0
2019-07-19 13:10:00,75.06,75.06,75.03,75.05,28838.0,56.4072,56.4072,56.3847,56.3997,28838.0
2019-07-19 13:15:00,75.04,75.05,75.01,75.01,24207.0,56.3922,56.3997,56.3697,56.3697,24207.0
2019-07-19 13:20:00,75.01,75.05,75.0,75.04,31942.0,56.3697,56.3997,56.3621,56.3922,31942.0
2019-07-19 13:25:00,75.04,75.06,75.03,75.04,23629.0,56.3922,56.4072,56.3847,56.3922,23629.0
2019-07-19 13:30:00,75.05,75.06,75.03,75.04,29452.0,56.3997,56.4072,56.3847,56.3922,29452.0
2019-07-19 13:35:00,75.04,75.05,75.02,75.02,43346.0,56.3922,56.3997,56.3772,56.3772,43346.0
2019-07-19 13:40:00,75.03,75.08,75.02,75.07,71272.0,56.3847,56.4223,56.3772,56.4148,71272.0
2019-07-19 13:45:00,75.08,75.11,75.07,75.08,37508.0,56.4223,56.4448,56.4148,56.4223,37508.0
2019-07-19 13:50:00,75.09,75.17,75.08,75.16,91186.0,56.4298,56.4899,56.4223,56.4824,91186.0
2019-07-19 13:55:00,75.16,75.21,75.13,75.21,67697.0,56.4824,56.52,56.4598,56.52,67697.0
2019-07-19 14:00:00,75.2,75.25,75.13,75.16,80877.0,56.5124,56.55,56.4598,56.4824,80877.0
2019-07-19 14:05:00,75.16,75.16,75.05,75.05,53957.0,56.4824,56.4824,56.3997,56.3997,53957.0
2019-07-19 14:10:00,75.04,75.1,74.98,75.1,68165.0,56.3922,56.4373,56.3471,56.4373,68165.0
2019-07-19 14:15:00,75.1,75.14,75.09,75.13,52237.0,56.4373,56.4674,56.4298,56.4598,52237.0
2019-07-19 14:20:00,75.13,75.2,75.11,75.12,76845.0,56.4598,56.5124,56.4448,56.4523,76845.0
2019-07-19 14:25:00,75.11,75.14,75.06,75.06,66421.0,56.4448,56.4674,56.4072,56.4072,66421.0
2019-07-19 14:30:00,75.06,75.1,75.01,75.05,58076.0,56.4072,56.4373,56.3697,56.3997,58076.0
2019-07-19 14:35:00,75.04,75.07,75.0,75.07,41496.0,56.3922,56.4148,56.3621,56.4148,41496.0
2019-07-19 14:40:00,75.06,75.1,75.06,75.08,44260.0,56.4072,56.4373,56.4072,56.4223,44260.0
2019-07-19 14:45:00,75.08,75.13,75.05,75.13,44716.0,56.4223,56.4598,56.3997,56.4598,44716.0
2019-07-19 14:50:00,75.13,75.18,75.11,75.15,65158.0,56.4598,56.4974,56.4448,56.4749,65158.0
2019-07-19 14:55:00,75.14,75.19,75.13,75.17,72695.0,56.4674,56.5049,56.4598,56.4899,72695.0
2019-07-19 15:00:00,75.16,75.17,75.08,75.08,76219.0,56.4824,56.4899,56.4223,56.4223,76219.0
2019-07-19 15:05:00,75.08,75.15,75.07,75.14,55082.0,56.4223,56.4749,56.4148,56.4674,55082.0
2019-07-19 15:10:00,75.14,75.16,75.1,75.12,51698.0,56.4674,56.4824,56.4373,56.4523,51698.0
2019-07-19 15:15:00,75.12,75.16,75.06,75.08,85976.0,56.4523,56.4824,56.4072,56.4223,85976.0
2019-07-19 15:20:00,75.07,75.14,74.98,75.11,130929.0,56.4148,56.4674,56.3471,56.4448,130929.0
2019-07-19 15:25:00,75.12,75.14,75.09,75.1,69350.0,56.4523,56.4674,56.4298,56.4373,69350.0
2019-07-19 15:30:00,75.1,75.19,75.09,75.11,166030.0,56.4373,56.5049,56.4298,56.4448,166030.0
2019-07-19 15:35:00,75.11,75.2,75.11,75.17,116071.0,56.4448,56.5124,56.4448,56.4899,116071.0
2019-07-19 15:40:00,75.17,75.25,75.14,75.2,129594.0,56.4899,56.55,56.4674,56.5124,129594.0
2019-07-19 15:45:00,75.2,75.21,75.12,75.13,164958.0,56.5124,56.52,56.4523,56.4598,164958.0
2019-07-19 15:50:00,75.13,75.13,75.06,75.07,308222.0,56.4598,56.4598,56.4072,56.4148,308222.0
2019-07-19 15:55:00,75.07,75.09,74.97,75.02,705773.0,56.4148,56.4298,56.3396,56.3772,705773.0
2019-07-22 09:30:00,75.24,75.3,75.11,75.17,199736.0,56.5425,56.5876,56.4448,56.4899,199736.0
2019-07-22 09:35:00,75.15,75.25,75.07,75.13,122655.0,56.4749,56.55,56.4148,56.4598,122655.0
2019-07-22 09:40:00,75.13,75.13,74.92,74.95,117982.0,56.4598,56.4598,56.302,56.3246,117982.0
2019-07-22 09:45:00,74.94,75.07,74.93,74.98,79424.0,56.3171,56.4148,56.3095,56.3471,79424.0
2019-07-22 09:50:00,74.99,75.07,74.96,75.01,85472.0,56.3546,56.4148,56.3321,56.3697,85472.0
2019-07-22 09:55:00,75.01,75.01,74.89,74.93,77660.0,56.3697,56.3697,56.2795,56.3095,77660.0
2019-07-22 10:00:00,74.94,74.95,74.76,74.83,64290.0,56.3171,56.3246,56.1818,56.2344,64290.0
2019-07-22 10:05:00,74.82,74.84,74.74,74.77,61448.0,56.2269,56.2419,56.1668,56.1893,61448.0
2019-07-22 10:10:00,74.76,74.79,74.7,74.73,64124.0,56.1818,56.2043,56.1367,56.1592,64124.0
2019-07-22 10:15:00,74.74,74.78,74.69,74.72,84013.0,56.1668,56.1968,56.1292,56.1517,84013.0
2019-07-22 10:20:00,74.72,74.78,74.71,74.73,61977.0,56.1517,56.1968,56.1442,56.1592,61977.0
2019-07-22 10:25:00,74.73,74.77,74.71,74.73,54876.0,56.1592,56.1893,56.1442,56.1592,54876.0
2019-07-22 10:30:00,74.73,74.74,74.61,74.62,120210.0,56.1592,56.1668,56.0691,56.0766,120210.0
2019-07-22 10:35:00,74.62,74.79,74.59,74.79,80322.0,56.0766,56.2043,56.054,56.2043,80322.0
2019-07-22 10:40:00,74.79,74.8,74.63,74.64,82682.0,56.2043,56.2118,56.0841,56.0916,82682.0
2019-07-22 10:45:00,74.64,74.65,74.57,74.62,73636.0,56.0916,56.0991,56.039,56.0766,73636.0
2019-07-22 10:50:00,74.62,74.63,74.54,74.58,67202.0,56.0766,56.0841,56.0165,56.0465,67202.0
2019-07-22 10:55:00,74.58,74.65,74.55,74.65,40261.0,56.0465,56.0991,56.024,56.0991,40261.0
2019-07-22 11:00:00,74.64,74.64,74.53,74.53,86583.0,56.0916,56.0916,56.0089,56.0089,86583.0
2019-07-22 11:05:00,74.53,74.55,74.5,74.53,116665.0,56.0089,56.024,55.9864,56.0089,116665.0
2019-07-22 11:10:00,74.53,74.59,74.5,74.56,49129.0,56.0089,56.054,55.9864,56.0315,49129.0
2019-07-22 11:15:00,74.56,74.64,74.54,74.64,47071.0,56.0315,56.0916,56.0165,56.0916,47071.0
2019-07-22 11:20:00,74.64,74.7,74.62,74.62,65201.0,56.0916,56.1367,56.0766,56.0766,65201.0
2019-07-22 11:25:00,74.62,74.73,74.61,74.61,113228.0,56.0766,56.1592,56.0691,56.0691,113228.0
2019-07-22 11:30:00,74.61,74.67,74.59,74.67,35931.0,56.0691,56.1142,56.054,56.1142,35931.0
2019-07-22 11:35:00,74.66,74.79,74.66,74.75,53947.0,56.1066,56.2043,56.1066,56.1743,53947.0
2019-07-22 11:40:00,74.76,74.78,74.72,74.75,49127.0,56.1818,56.1968,56.1517,56.1743,49127.0
2019-07-22 11:45:00,74.76,74.76,74.7,74.7,38704.0,56.1818,56.1818,56.1367,56.1367,38704.0
2019-07-22 11:50:00,74.71,74.77,74.69,74.76,44977.0,56.1442,56.1893,56.1292,56.1818,44977.0
2019-07-22 11:55:00,74.77,74.83,74.77,74.78,79287.0,56.1893,56.2344,56.1893,56.1968,79287.0
2019-07-22 12:00:00,74.78,74.81,74.75,74.76,42374.0,56.1968,56.2194,56.1743,56.1818,42374.0
2019-07-22 12:05:00,74.76,74.76,74.67,74.67,40041.0,56.1818,56.1818,56.1142,56.1142,40041.0
2019-07-22 12:10:00,74.67,74.69,74.63,74.66,48558.0,56.1142,56.1292,56.0841,56.1066,48558.0
2019-07-22 12:15:00,74.66,74.69,74.64,74.67,34634.0,56.1066,56.1292,56.0916,56.1142,34634.0
2019-07-22 12:20:00,74.67,74.69,74.65,74.67,37836.0,56.1142,56.1292,56.0991,56.1142,37836.0
2019-07-22 12:25:00,74.67,74.69,74.66,74.67,31361.0,56.1142,56.1292,56.1066,56.1142,31361.0
2019-07-22 12:30:00,74.67,74.67,74.62,74.64,42957.0,56.1142,56.1142,56.0766,56.0916,42957.0
2019-07-22 12:35:00,74.63,74.68,74.62,74.64,48969.0,56.0841,56.1217,56.0766,56.0916,48969.0
2019-07-22 12:40:00,74.64,74.64,74.59,74.64,66577.0,56.0916,56.0916,56.054,56.0916,66577.0
2019-07-22 12:45:00,74.64,74.67,74.63,74.65,43524.0,56.0916,56.1142,56.0841,56.0991,43524.0
2019-07-22 12:50:00,74.65,74.69,74.62,74.69,75341.0,56.0991,56.1292,56.0766,56.1292,75341.0
2019-07-22 12:55:00,74.68,74.75,74.66,74.75,59801.0,56.1217,56.1743,56.1066,56.1743,59801.0
2019-07-22 13:00:00,74.75,74.78,74.73,74.73,33017.0,56.1743,56.1968,56.1592,56.1592,33017.0
2019-07-22 13:05:00,74.73,74.76,74.71,74.72,32185.0,56.1592,56.1818,56.1442,56.1517,32185.0
2019-07-22 13:10:00,74.72,74.77,74.71,74.77,36947.0,56.1517,56.1893,56.1442,56.1893,36947.0
2019-07-22 13:15:00,74.77,74.8,74.75,74.77,35964.0,56.1893,56.2118,56.1743,56.1893,35964.0
2019-07-22 13:20:00,74.77,74.8,74.76,74.79,34085.0,56.1893,56.2118,56.1818,56.2043,34085.0
2019-07-22 13:25:00,74.79,74.82,74.77,74.78,34088.0,56.2043,56.2269,56.1893,56.1968,34088.0
2019-07-22 13:30:00,74.77,74.78,74.73,74.76,29180.0,56.1893,56.1968,56.1592,56.1818,29180.0
2019-07-22 13:35:00,74.76,74.82,74.75,74.8,35869.0,56.1818,56.2269,56.1743,56.2118,35869.0
2019-07-22 13:40:00,74.8,74.87,74.8,74.87,51794.0,56.2118,56.2645,56.2118,56.2645,51794.0
2019-07-22 13:45:00,74.87,74.89,74.84,74.84,40717.0,56.2645,56.2795,56.2419,56.2419,40717.0
2019-07-22 13:50:00,74.85,74.87,74.83,74.86,19999.0,56.2494,56.2645,56.2344,56.2569,19999.0
2019-07-22 13:55:00,74.86,74.89,74.84,74.84,50070.0,56.2569,56.2795,56.2419,56.2419,50070.0
2019-07-22 14:00:00,74.84,74.87,74.83,74.84,46583.0,56.2419,56.2645,56.2344,56.2419,46583.0
2019-07-22 14:05:00,74.84,74.86,74.82,74.82,34655.0,56.2419,56.2569,56.2269,56.2269,34655.0
2019-07-22 14:10:00,74.83,74.88,74.81,74.84,46494.0,56.2344,56.272,56.2194,56.2419,46494.0
2019-07-22 14:15:00,74.84,74.85,74.81,74.81,30455.0,56.2419,56.2494,56.2194,56.2194,30455.0
2019-07-22 14:20:00,74.81,74.83,74.8,74.81,21899.0,56.2194,56.2344,56.2118,56.2194,21899.0
2019-07-22 14:25:00,74.81,74.82,74.76,74.79,32240.0,56.2194,56.2269,56.1818,56.2043,32240.0
2019-07-22 14:30:00,74.78,74.82,74.77,74.81,27167.0,56.1968,56.2269,56.1893,56.2194,27167.0
2019-07-22 14:35:00,74.8,74.84,74.8,74.81,47024.0,56.2118,56.2419,56.2118,56.2194,47024.0
2019-07-22 14:40:00,74.82,74.86,74.8,74.86,21877.0,56.2269,56.2569,56.2118,56.2569,21877.0
2019-07-22 14:45:00,74.86,74.9,74.84,74.89,40869.0,56.2569,56.287,56.2419,56.2795,40869.0
2019-07-22 14:50:00,74.89,74.95,74.89,74.93,52245.0,56.2795,56.3246,56.2795,56.3095,52245.0
2019-07-22 14:55:00,74.94,74.96,74.9,74.95,40056.0,56.3171,56.3321,56.287,56.3246,40056.0
2019-07-22 15:00:00,74.95,75.06,74.95,75.03,96281.0,56.3246,56.4072,56.3246,56.3847,96281.0
2019-07-22 15:05:00,75.04,75.05,75.01,75.03,31038.0,56.3922,56.3997,56.3697,56.3847,31038.0
2019-07-22 15:10:00,75.03,75.08,75.01,75.06,47281.0,56.3847,56.4223,56.3697,56.4072,47281.0
2019-07-22 15:15:00,75.07,75.1,75.05,75.08,63984.0,56.4148,56.4373,56.3997,56.4223,63984.0
2019-07-22 15:20:00,75.08,75.12,75.04,75.06,62919.0,56.4223,56.4523,56.3922,56.4072,62919.0
2019-07-22 15:25:00,75.06,75.08,75.05,75.07,28117.0,56.4072,56.4223,56.3997,56.4148,28117.0
2019-07-22 15:30:00,75.07,75.09,75.03,75.05,61992.0,56.4148,56.4298,56.3847,56.3997,61992.0
2019-07-22 15:35:00,75.04,75.09,75.03,75.08,65744.0,56.3922,56.4298,56.3847,56.4223,65744.0
2019-07-22 15:40:00,75.08,75.13,75.06,75.12,71158.0,56.4223,56.4598,56.4072,56.4523,71158.0
2019-07-22 15:45:00,75.12,75.15,75.08,75.09,79145.0,56.4523,56.4749,56.4223,56.4298,79145.0
2019-07-22 15:50:00,75.09,75.16,75.07,75.13,134012.0,56.4298,56.4824,56.4148,56.4598,134012.0
2019-07-22 15:55:00,75.13,75.17,75.06,75.09,517153.0,56.4598,56.4899,56.4072,56.4298,517153.0
2019-07-23 09:30:00,75.15,75.2,74.75,74.77,277314.0,56.4749,56.5124,56.1743,56.1893,277314.0
2019-07-23 09:35:00,74.79,75.01,74.77,74.95,113209.0,56.2043,56.3697,56.1893,56.3246,113209.0
2019-07-23 09:40:00,74.94,75.11,74.91,75.08,106933.0,56.3171,56.4448,56.2945,56.4223,106933.0
2019-07-23 09:45:00,75.07,75.12,75.0,75.11,101234.0,56.4148,56.4523,56.3621,56.4448,101234.0
2019-07-23 09:50:00,75.11,75.14,74.9,74.95,102651.0,56.4448,56.4674,56.287,56.3246,102651.0
2019-07-23 09:55:00,74.96,74.98,74.88,74.9,52111.0,56.3321,56.3471,56.272,56.287,52111.0
2019-07-23 10:00:00,74.89,75.02,74.88,74.98,127699.0,56.2795,56.3772,56.272,56.3471,127699.0
2019-07-23 10:05:00,74.97,75.03,74.95,75.0,79842.0,56.3396,56.3847,56.3246,56.3621,79842.0
2019-07-23 10:10:00,74.99,75.06,74.98,75.03,43451.0,56.3546,56.4072,56.3471,56.3847,43451.0
2019-07-23 10:15:00,75.03,75.06,74.98,75.06,48544.0,56.3847,56.4072,56.3471,56.4072,48544.0
2019-07-23 10:20:00,75.06,75.06,74.99,75.06,37453.0,56.4072,56.4072,56.3546,56.4072,37453.0
2019-07-23 10:25:00,75.05,75.1,75.02,75.09,51756.0,56.3997,56.4373,56.3772,56.4298,51756.0
2019-07-23 10:30:00,75.09,75.17,75.08,75.16,65576.0,56.4298,56.4899,56.4223,56.4824,65576.0
2019-07-23 10:35:00,75.15,75.25,75.13,75.24,99405.0,56.4749,56.55,56.4598,56.5425,99405.0
2019-07-23 10:40:00,75.23,75.25,75.19,75.21,42730.0,56.535,56.55,56.5049,56.52,42730.0
2019-07-23 10:45:00,75.2,75.28,75.19,75.25,52864.0,56.5124,56.5726,56.5049,56.55,52864.0
2019-07-23 10:50:00,75.25,75.29,75.19,75.25,48646.0,56.55,56.5801,56.5049,56.55,48646.0
2019-07-23 10:55:00,75.24,75.29,75.21,75.25,89078.0,56.5425,56.5801,56.52,56.55,89078.0
2019-07-23 11:00:00,75.25,75.26,75.16,75.2,52533.0,56.55,56.5575,56.4824,56.5124,52533.0
2019-07-23 11:05:00,75.19,75.22,75.17,75.22,47924.0,56.5049,56.5275,56.4899,56.5275,47924.0
2019-07-23 11:10:00,75.22,75.23,75.16,75.18,28393.0,56.5275,56.535,56.4824,56.4974,28393.0
2019-07-23 11:15:00,75.19,75.29,75.17,75.29,41444.0,56.5049,56.5801,56.4899,56.5801,41444.0
2019-07-23 11:20:00,75.28,75.33,75.27,75.31,57160.0,56.5726,56.6101,56.5651,56.5951,57160.0
2019-07-23 11:25:00,75.31,75.32,75.28,75.29,35991.0,56.5951,56.6026,56.5726,56.5801,35991.0
2019-07-23 11:30:00,75.3,75.31,75.19,75.21,62638.0,56.5876,56.5951,56.5049,56.52,62638.0
2019-07-23 11:35:00,75.21,75.3,75.18,75.3,41979.0,56.52,56.5876,56.4974,56.5876,41979.0
2019-07-23 11:40:00,75.29,75.32,75.28,75.3,34500.0,56.5801,56.6026,56.5726,56.5876,34500.0
2019-07-23 11:45:00,75.31,75.36,75.29,75.34,59039.0,56.5951,56.6327,56.5801,56.6177,59039.0
2019-07-23 11:50:00,75.35,75.37,75.3,75.34,45550.0,56.6252,56.6402,56.5876,56.6177,45550.0
2019-07-23 11:55:00,75.34,75.37,75.31,75.34,31309.0,56.6177,56.6402,56.5951,56.6177,31309.0
2019-07-23 12:00:00,75.35,75.38,75.32,75.38,46027.0,56.6252,56.6477,56.6026,56.6477,46027.0
2019-07-23 12:05:00,75.39,75.42,75.36,75.36,54986.0,56.6552,56.6778,56.6327,56.6327,54986.0
2019-07-23 12:10:00,75.36,75.37,75.34,75.37,45545.0,56.6327,56.6402,56.6177,56.6402,45545.0
2019-07-23 12:15:00,75.37,75.38,75.34,75.34,53585.0,56.6402,56.6477,56.6177,56.6177,53585.0
2019-07-23 12:20:00,75.34,75.36,75.31,75.33,36428.0,56.6177,56.6327,56.5951,56.6101,36428.0
2019-07-23 12:25:00,75.33,75.37,75.32,75.36,40259.0,56.6101,56.6402,56.6026,56.6327,40259.0
2019-07-23 12:30:00,75.37,75.39,75.33,75.39,36337.0,56.6402,56.6552,56.6101,56.6552,36337.0
2019-07-23 12:35:00,75.39,75.42,75.37,75.41,40776.0,56.6552,56.6778,56.6402,56.6703,40776.0
2019-07-23 12:40:00,75.4,75.41,75.37,75.38,53237.0,56.6627,56.6703,56.6402,56.6477,53237.0
2019-07-23 12:45:00,75.38,75.42,75.37,75.41,94798.0,56.6477,56.6778,56.6402,56.6703,94798.0
2019-07-23 12:50:00,75.41,75.41,75.37,75.4,60927.0,56.6703,56.6703,56.6402,56.6627,60927.0
2019-07-23 12:55:00,75.4,75.49,75.39,75.48,67913.0,56.6627,56.7304,56.6552,56.7229,67913.0
2019-07-23 13:00:00,75.48,75.52,75.45,75.5,68358.0,56.7229,56.7529,56.7003,56.7379,68358.0
2019-07-23 13:05:00,75.51,75.56,75.5,75.54,78191.0,56.7454,56.783,56.7379,56.768,78191.0
2019-07-23 13:10:00,75.54,75.58,75.52,75.55,124242.0,56.768,56.798,56.7529,56.7755,124242.0
2019-07-23 13:15:00,75.55,75.55,75.52,75.53,70423.0,56.7755,56.7755,56.7529,56.7604,70423.0
2019-07-23 13:20:00,75.53,75.63,75.53,75.63,71834.0,56.7604,56.8356,56.7604,56.8356,71834.0
2019-07-23 13:25:00,75.62,75.64,75.56,75.59,86238.0,56.8281,56.8431,56.783,56.8055,86238.0
2019-07-23 13:30:00,75.58,75.63,75.58,75.61,51398.0,56.798,56.8356,56.798,56.8206,51398.0
2019-07-23 13:35:00,75.61,75.62,75.56,75.58,85629.0,56.8206,56.8281,56.783,56.798,85629.0
2019-07-23 13:40:00,75.59,75.75,75.59,75.71,108705.0,56.8055,56.9258,56.8055,56.8957,108705.0
2019-07-23 13:45:00,75.72,75.73,75.69,75.69,68919.0,56.9032,56.9107,56.8807,56.8807,68919.0
2019-07-23 13:50:00,75.7,75.7,75.67,75.67,51803.0,56.8882,56.8882,56.8656,56.8656,51803.0
2019-07-23 13:55:00,75.67,75.77,75.67,75.75,102648.0,56.8656,56.9408,56.8656,56.9258,102648.0
2019-07-23 14:00:00,75.75,75.77,75.71,75.71,61044.0,56.9258,56.9408,56.8957,56.8957,61044.0
2019-07-23 14:05:00,75.72,75.72,75.59,75.6,59926.0,56.9032,56.9032,56.8055,56.813,59926.0
2019-07-23 14:10:00,75.61,75.61,75.55,75.56,73978.0,56.8206,56.8206,56.7755,56.783,73978.0
2019-07-23 14:15:00,75.57,75.58,75.51,75.53,49519.0,56.7905,56.798,56.7454,56.7604,49519.0
2019-07-23 14:20:00,75.52,75.53,75.48,75.48,50310.0,56.7529,56.7604,56.7229,56.7229,50310.0
2019-07-23 14:25:00,75.49,75.51,75.46,75.46,44695.0,56.7304,56.7454,56.7078,56.7078,44695.0
2019-07-23 14:30:00,75.46,75.49,75.37,75.38,90509.0,56.7078,56.7304,56.6402,56.6477,90509.0
2019-07-23 14:35:00,75.38,75.45,75.37,75.44,103965.0,56.6477,56.7003,56.6402,56.6928,103965.0
2019-07-23 14:40:00,75.45,75.5,75.41,75.48,121659.0,56.7003,56.7379,56.6703,56.7229,121659.0
2019-07-23 14:45:00,75.48,75.5,75.45,75.48,72262.0,56.7229,56.7379,56.7003,56.7229,72262.0
2019-07-23 14:50:00,75.48,75.51,75.47,75.48,98396.0,56.7229,56.7454,56.7153,56.7229,98396.0
2019-07-23 14:55:00,75.48,75.54,75.47,75.53,101990.0,56.7229,56.768,56.7153,56.7604,101990.0
2019-07-23 15:00:00,75.53,75.58,75.5,75.52,77199.0,56.7604,56.798,56.7379,56.7529,77199.0
2019-07-23 15:05:00,75.52,75.56,75.5,75.55,86115.0,56.7529,56.783,56.7379,56.7755,86115.0
2019-07-23 15:10:00,75.54,75.56,75.52,75.56,69455.0,56.768,56.783,56.7529,56.783,69455.0
2019-07-23 15:15:00,75.55,75.56,75.5,75.52,82834.0,56.7755,56.783,56.7379,56.7529,82834.0
2019-07-23 15:20:00,75.51,75.59,75.49,75.58,71120.0,56.7454,56.8055,56.7304,56.798,71120.0
2019-07-23 15:25:00,75.59,75.64,75.56,75.59,201471.0,56.8055,56.8431,56.783,56.8055,201471.0
2019-07-23 15:30:00,75.59,75.63,75.56,75.59,136779.0,56.8055,56.8356,56.783,56.8055,136779.0
2019-07-23 15:35:00,75.59,75.6,75.5,75.51,73435.0,56.8055,56.813,56.7379,56.7454,73435.0
2019-07-23 15:40:00,75.51,75.55,75.47,75.47,95678.0,56.7454,56.7755,56.7153,56.7153,95678.0
2019-07-23 15:45:00,75.47,75.48,75.37,75.39,112179.0,56.7153,56.7229,56.6402,56.6552,112179.0
2019-07-23 15:50:00,75.39,75.44,75.36,75.37,165332.0,56.6552,56.6928,56.6327,56.6402,165332.0
2019-07-23 15:55:00,75.37,75.42,75.32,75.38,442249.0,56.6402,56.6778,56.6026,56.6477,442249.0
2019-07-24 09:30:00,75.29,75.43,74.85,75.37,216383.0,56.5801,56.6853,56.2494,56.6402,216383.0
2019-07-24 09:35:00,75.36,75.51,75.29,75.46,66976.0,56.6327,56.7454,56.5801,56.7078,66976.0
2019-07-24 09:40:00,75.46,75.5,75.39,75.4,69301.0,56.7078,56.7379,56.6552,56.6627,69301.0
2019-07-24 09:45:00,75.4,75.49,75.39,75.47,40299.0,56.6627,56.7304,56.6552,56.7153,40299.0
2019-07-24 09:50:00,75.46,75.57,75.45,75.53,40021.0,56.7078,56.7905,56.7003,56.7604,40021.0
2019-07-24 09:55:00,75.54,75.56,75.49,75.51,46073.0,56.768,56.783,56.7304,56.7454,46073.0
2019-07-24 10:00:00,75.52,75.66,75.51,75.65,145123.0,56.7529,56.8581,56.7454,56.8506,145123.0
2019-07-24 10:05:00,75.65,75.73,75.64,75.72,64392.0,56.8506,56.9107,56.8431,56.9032,64392.0
2019-07-24 10:10:00,75.73,75.79,75.73,75.73,71267.0,56.9107,56.9558,56.9107,56.9107,71267.0
2019-07-24 10:15:00,75.74,75.78,75.66,75.75,56944.0,56.9183,56.9483,56.8581,56.9258,56944.0
2019-07-24 10:20:00,75.75,75.79,75.73,75.77,51102.0,56.9258,56.9558,56.9107,56.9408,51102.0
2019-07-24 10:25:00,75.76,75.79,75.74,75.79,37120.0,56.9333,56.9558,56.9183,56.9558,37120.0
2019-07-24 10:30:00,75.79,75.94,75.79,75.91,97398.0,56.9558,57.0686,56.9558,57.046,97398.0
2019-07-24 10:35:00,75.91,76.04,75.87,76.01,99010.0,57.046,57.1437,57.0159,57.1212,99010.0
2019-07-24 10:40:00,76.01,76.04,75.91,75.93,115974.0,57.1212,57.1437,57.046,57.061,115974.0
2019-07-24 10:45:00,75.93,76.05,75.91,75.93,121807.0,57.061,57.1512,57.046,57.061,121807.0
2019-07-24 10:50:00,75.92,75.94,75.84,75.89,63911.0,57.0535,57.0686,56.9934,57.031,63911.0
2019-07-24 10:55:00,75.9,75.95,75.86,75.93,54387.0,57.0385,57.0761,57.0084,57.061,54387.0
2019-07-24 11:00:00,75.93,75.94,75.8,75.82,39064.0,57.061,57.0686,56.9633,56.9784,39064.0
2019-07-24 11:05:00,75.82,75.9,75.81,75.89,34587.0,56.9784,57.0385,56.9709,57.031,34587.0
2019-07-24 11:10:00,75.89,75.89,75.82,75.86,38359.0,57.031,57.031,56.9784,57.0084,38359.0
2019-07-24 11:15:00,75.86,75.86,75.81,75.84,38183.0,57.0084,57.0084,56.9709,56.9934,38183.0
2019-07-24 11:20:00,75.83,75.84,75.76,75.78,26761.0,56.9859,56.9934,56.9333,56.9483,26761.0
2019-07-24 11:25:00,75.78,75.81,75.76,75.78,35156.0,56.9483,56.9709,56.9333,56.9483,35156.0
2019-07-24 11:30:00,75.78,75.79,75.68,75.7,59501.0,56.9483,56.9558,56.8732,56.8882,59501.0
2019-07-24 11:35:00,75.7,75.74,75.69,75.7,59277.0,56.8882,56.9183,56.8807,56.8882,59277.0
2019-07-24 11:40:00,75.7,75.7,75.53,75.58,78630.0,56.8882,56.8882,56.7604,56.798,78630.0
2019-07-24 11:45:00,75.58,75.6,75.54,75.57,52517.0,56.798,56.813,56.768,56.7905,52517.0
2019-07-24 11:50:00,75.58,75.61,75.56,75.59,35326.0,56.798,56.8206,56.783,56.8055,35326.0
2019-07-24 11:55:00,75.61,75.67,75.6,75.66,73786.0,56.8206,56.8656,56.813,56.8581,73786.0
2019-07-24 12:00:00,75.65,75.71,75.62,75.69,44203.0,56.8506,56.8957,56.8281,56.8807,44203.0
2019-07-24 12:05:00,75.68,75.7,75.65,75.67,41068.0,56.8732,56.8882,56.8506,56.8656,41068.0
2019-07-24 12:10:00,75.68,75.69,75.65,75.65,37143.0,56.8732,56.8807,56.8506,56.8506,37143.0
2019-07-24 12:15:00,75.65,75.65,75.59,75.62,36575.0,56.8506,56.8506,56.8055,56.8281,36575.0
2019-07-24 12:20:00,75.62,75.65,75.59,75.64,41260.0,56.8281,56.8506,56.8055,56.8431,41260.0
2019-07-24 12:25:00,75.64,75.65,75.59,75.61,63268.0,56.8431,56.8506,56.8055,56.8206,63268.0
2019-07-24 12:30:00,75.61,75.64,75.58,75.62,32935.0,56.8206,56.8431,56.798,56.8281,32935.0
2019-07-24 12:35:00,75.62,75.63,75.58,75.61,23294.0,56.8281,56.8356,56.798,56.8206,23294.0
2019-07-24 12:40:00,75.62,75.67,75.61,75.65,63215.0,56.8281,56.8656,56.8206,56.8506,63215.0
2019-07-24 12:45:00,75.65,75.67,75.61,75.61,42993.0,56.8506,56.8656,56.8206,56.8206,42993.0
2019-07-24 12:50:00,75.62,75.66,75.61,75.65,22842.0,56.8281,56.8581,56.8206,56.8506,22842.0
2019-07-24 12:55:00,75.65,75.68,75.63,75.68,56783.0,56.8506,56.8732,56.8356,56.8732,56783.0
2019-07-24 13:00:00,75.68,75.7,75.64,75.66,26793.0,56.8732,56.8882,56.8431,56.8581,26793.0
2019-07-24 13:05:00,75.66,75.66,75.6,75.6,39954.0,56.8581,56.8581,56.813,56.813,39954.0
2019-07-24 13:10:00,75.61,75.62,75.56,75.59,36559.0,56.8206,56.8281,56.783,56.8055,36559.0
2019-07-24 13:15:00,75.6,75.6,75.54,75.57,30718.0,56.813,56.813,56.768,56.7905,30718.0
2019-07-24 13:20:00,75.56,75.58,75.53,75.55,31701.0,56.783,56.798,56.7604,56.7755,31701.0
2019-07-24 13:25:00,75.55,75.59,75.55,75.58,36648.0,56.7755,56.8055,56.7755,56.798,36648.0
2019-07-24 13:30:00,75.58,75.6,75.52,75.53,35692.0,56.798,56.813,56.7529,56.7604,35692.0
2019-07-24 13:35:00,75.53,75.53,75.41,75.43,83665.0,56.7604,56.7604,56.6703,56.6853,83665.0
2019-07-24 13:40:00,75.45,75.46,75.42,75.45,30589.0,56.7003,56.7078,56.6778,56.7003,30589.0
2019-07-24 13:45:00,75.45,75.46,75.42,75.46,74574.0,56.7003,56.7078,56.6778,56.7078,74574.0
2019-07-24 13:50:00,75.45,75.46,75.42,75.42,27803.0,56.7003,56.7078,56.6778,56.6778,27803.0
2019-07-24 13:55:00,75.42,75.43,75.38,75.4,60989.0,56.6778,56.6853,56.6477,56.6627,60989.0
2019-07-24 14:00:00,75.4,75.42,75.35,75.41,57351.0,56.6627,56.6778,56.6252,56.6703,57351.0
2019-07-24 14:05:00,75.41,75.43,75.4,75.42,32310.0,56.6703,56.6853,56.6627,56.6778,32310.0
2019-07-24 14:10:00,75.41,75.42,75.3,75.32,67043.0,56.6703,56.6778,56.5876,56.6026,67043.0
2019-07-24 14:15:00,75.33,75.36,75.29,75.35,69398.0,56.6101,56.6327,56.5801,56.6252,69398.0
2019-07-24 14:20:00,75.34,75.42,75.33,75.38,49282.0,56.6177,56.6778,56.6101,56.6477,49282.0
2019-07-24 14:25:00,75.38,75.5,75.38,75.48,64418.0,56.6477,56.7379,56.6477,56.7229,64418.0
2019-07-24 14:30:00,75.48,75.55,75.47,75.55,56141.0,56.7229,56.7755,56.7153,56.7755,56141.0
2019-07-24 14:35:00,75.55,75.58,75.52,75.54,52420.0,56.7755,56.798,56.7529,56.768,52420.0
2019-07-24 14:40:00,75.54,75.54,75.45,75.47,47668.0,56.768,56.768,56.7003,56.7153,47668.0
2019-07-24 14:45:00,75.46,75.52,75.45,75.52,39189.0,56.7078,56.7529,56.7003,56.7529,39189.0
2019-07-24 14:50:00,75.51,75.59,75.51,75.56,40382.0,56.7454,56.8055,56.7454,56.783,40382.0
2019-07-24 14:55:00,75.56,75.62,75.55,75.59,97726.0,56.783,56.8281,56.7755,56.8055,97726.0
2019-07-24 15:00:00,75.6,75.6,75.53,75.53,66866.0,56.813,56.813,56.7604,56.7604,66866.0
2019-07-24 15:05:00,75.53,75.54,75.49,75.52,54577.0,56.7604,56.768,56.7304,56.7529,54577.0
2019-07-24 15:10:00,75.52,75.53,75.48,75.51,64429.0,56.7529,56.7604,56.7229,56.7454,64429.0
2019-07-24 15:15:00,75.51,75.53,75.47,75.48,55679.0,56.7454,56.7604,56.7153,56.7229,55679.0
2019-07-24 15:20:00,75.48,75.5,75.47,75.48,30234.0,56.7229,56.7379,56.7153,56.7229,30234.0
2019-07-24 15:25:00,75.48,75.48,75.45,75.48,55377.0,56.7229,56.7229,56.7003,56.7229,55377.0
2019-07-24 15:30:00,75.48,75.53,75.44,75.53,85567.0,56.7229,56.7604,56.6928,56.7604,85567.0
2019-07-24 15:35:00,75.53,75.59,75.5,75.59,90789.0,56.7604,56.8055,56.7379,56.8055,90789.0
2019-07-24 15:40:00,75.58,75.6,75.52,75.52,242015.0,56.798,56.813,56.7529,56.7529,242015.0
2019-07-24 15:45:00,75.52,75.52,75.41,75.45,148368.0,56.7529,56.7529,56.6703,56.7003,148368.0
2019-07-24 15:50:00,75.45,75.5,75.42,75.5,298676.0,56.7003,56.7379,56.6778,56.7379,298676.0
2019-07-24 15:55:00,75.5,75.53,75.34,75.38,629757.0,56.7379,56.7604,56.6177,56.6477,629757.0
2019-07-25 09:30:00,75.78,75.78,75.39,75.53,223323.0,56.9483,56.9483,56.6552,56.7604,223323.0
2019-07-25 09:35:00,75.53,75.71,75.5,75.66,80376.0,56.7604,56.8957,56.7379,56.8581,80376.0
2019-07-25 09:40:00,75.65,75.67,75.26,75.29,103369.0,56.8506,56.8656,56.5575,56.5801,103369.0
2019-07-25 09:45:00,75.3,75.31,75.1,75.13,115597.0,56.5876,56.5951,56.4373,56.4598,115597.0
2019-07-25 09:50:00,75.13,75.17,75.09,75.16,111044.0,56.4598,56.4899,56.4298,56.4824,111044.0
2019-07-25 09:55:00,75.17,75.19,75.12,75.16,101322.0,56.4899,56.5049,56.4523,56.4824,101322.0
2019-07-25 10:00:00,75.16,75.19,75.11,75.17,103179.0,56.4824,56.5049,56.4448,56.4899,103179.0
2019-07-25 10:05:00,75.17,75.27,75.16,75.22,118765.0,56.4899,56.5651,56.4824,56.5275,118765.0
2019-07-25 10:10:00,75.22,75.26,75.13,75.14,105705.0,56.5275,56.5575,56.4598,56.4674,105705.0
2019-07-25 10:15:00,75.13,75.19,75.1,75.15,62669.0,56.4598,56.5049,56.4373,56.4749,62669.0
2019-07-25 10:20:00,75.15,75.18,75.11,75.14,73210.0,56.4749,56.4974,56.4448,56.4674,73210.0
2019-07-25 10:25:00,75.14,75.22,75.12,75.18,93919.0,56.4674,56.5275,56.4523,56.4974,93919.0
2019-07-25 10:30:00,75.17,75.22,75.12,75.13,58834.0,56.4899,56.5275,56.4523,56.4598,58834.0
2019-07-25 10:35:00,75.12,75.24,75.12,75.16,111907.0,56.4523,56.5425,56.4523,56.4824,111907.0
2019-07-25 10:40:00,75.16,75.18,75.1,75.14,76441.0,56.4824,56.4974,56.4373,56.4674,76441.0
2019-07-25 10:45:00,75.14,75.16,75.11,75.14,37860.0,56.4674,56.4824,56.4448,56.4674,37860.0
2019-07-25 10:50:00,75.14,75.16,75.05,75.05,71379.0,56.4674,56.4824,56.3997,56.3997,71379.0
2019-07-25 10:55:00,75.06,75.07,75.01,75.02,47557.0,56.4072,56.4148,56.3697,56.3772,47557.0
2019-07-25 11:00:00,75.02,75.08,75.01,75.07,41725.0,56.3772,56.4223,56.3697,56.4148,41725.0
2019-07-25 11:05:00,75.07,75.09,75.01,75.05,50867.0,56.4148,56.4298,56.3697,56.3997,50867.0
2019-07-25 11:10:00,75.06,75.1,75.02,75.04,97625.0,56.4072,56.4373,56.3772,56.3922,97625.0
2019-07-25 11:15:00,75.05,75.06,75.01,75.03,38323.0,56.3997,56.4072,56.3697,56.3847,38323.0
2019-07-25 11:20:00,75.03,75.09,75.03,75.08,75652.0,56.3847,56.4298,56.3847,56.4223,75652.0
2019-07-25 11:25:00,75.08,75.14,75.07,75.08,88899.0,56.4223,56.4674,56.4148,56.4223,88899.0
2019-07-25 11:30:00,75.07,75.12,75.05,75.06,102545.0,56.4148,56.4523,56.3997,56.4072,102545.0
2019-07-25 11:35:00,75.06,75.11,75.04,75.08,93067.0,56.4072,56.4448,56.3922,56.4223,93067.0
2019-07-25 11:40:00,75.09,75.09,75.01,75.01,40556.0,56.4298,56.4298,56.3697,56.3697,40556.0
2019-07-25 11:45:00,75.02,75.03,74.94,74.94,65245.0,56.3772,56.3847,56.3171,56.3171,65245.0
2019-07-25 11:50:00,74.95,74.96,74.85,74.9,67127.0,56.3246,56.3321,56.2494,56.287,67127.0
2019-07-25 11:55:00,74.89,74.97,74.87,74.95,32000.0,56.2795,56.3396,56.2645,56.3246,32000.0
2019-07-25 12:00:00,74.95,74.95,74.92,74.94,55109.0,56.3246,56.3246,56.302,56.3171,55109.0
2019-07-25 12:05:00,74.95,75.02,74.93,74.98,57329.0,56.3246,56.3772,56.3095,56.3471,57329.0
2019-07-25 12:10:00,74.98,75.02,74.96,74.99,35619.0,56.3471,56.3772,56.3321,56.3546,35619.0
2019-07-25 12:15:00,74.99,75.05,74.98,75.04,53082.0,56.3546,56.3997,56.3471,56.3922,53082.0
2019-07-25 12:20:00,75.03,75.04,75.0,75.01,37686.0,56.3847,56.3922,56.3621,56.3697,37686.0
2019-07-25 12:25:00,75.01,75.02,74.96,75.0,59709.0,56.3697,56.3772,56.3321,56.3621,59709.0
2019-07-25 12:30:00,74.99,75.02,74.98,74.98,56169.0,56.3546,56.3772,56.3471,56.3471,56169.0
2019-07-25 12:35:00,74.98,75.05,74.93,74.95,110862.0,56.3471,56.3997,56.3095,56.3246,110862.0
2019-07-25 12:40:00,74.95,74.98,74.87,74.98,90460.0,56.3246,56.3471,56.2645,56.3471,90460.0
2019-07-25 12:45:00,74.98,75.0,74.95,75.0,34220.0,56.3471,56.3621,56.3246,56.3621,34220.0
2019-07-25 12:50:00,75.0,75.01,74.93,74.95,47369.0,56.3621,56.3697,56.3095,56.3246,47369.0
2019-07-25 12:55:00,74.94,75.01,74.93,74.99,33589.0,56.3171,56.3697,56.3095,56.3546,33589.0
2019-07-25 13:00:00,74.98,74.99,74.92,74.92,21100.0,56.3471,56.3546,56.302,56.302,21100.0
2019-07-25 13:05:00,74.92,75.0,74.92,74.95,30033.0,56.302,56.3621,56.302,56.3246,30033.0
2019-07-25 13:10:00,74.95,74.97,74.91,74.92,36327.0,56.3246,56.3396,56.2945,56.302,36327.0
2019-07-25 13:15:00,74.93,74.96,74.91,74.94,32626.0,56.3095,56.3321,56.2945,56.3171,32626.0
2019-07-25 13:20:00,74.94,74.95,74.88,74.92,33782.0,56.3171,56.3246,56.272,56.302,33782.0
2019-07-25 13:25:00,74.93,74.96,74.91,74.95,41417.0,56.3095,56.3321,56.2945,56.3246,41417.0
2019-07-25 13:30:00,74.96,75.01,74.95,74.99,63802.0,56.3321,56.3697,56.3246,56.3546,63802.0
2019-07-25 13:35:00,75.0,75.01,74.96,74.99,34630.0,56.3621,56.3697,56.3321,56.3546,34630.0
2019-07-25 13:40:00,75.0,75.03,74.99,75.01,54255.0,56.3621,56.3847,56.3546,56.3697,54255.0
2019-07-25 13:45:00,75.01,75.02,74.99,75.01,29736.0,56.3697,56.3772,56.3546,56.3697,29736.0
2019-07-25 13:50:00,75.02,75.02,74.96,74.97,31149.0,56.3772,56.3772,56.3321,56.3396,31149.0
2019-07-25 13:55:00,74.97,74.99,74.95,74.95,35022.0,56.3396,56.3546,56.3246,56.3246,35022.0
2019-07-25 14:00:00,74.96,74.99,74.93,74.94,67442.0,56.3321,56.3546,56.3095,56.3171,67442.0
2019-07-25 14:05:00,74.94,75.04,74.93,75.02,75875.0,56.3171,56.3922,56.3095,56.3772,75875.0
2019-07-25 14:10:00,75.01,75.04,74.97,75.01,74798.0,56.3697,56.3922,56.3396,56.3697,74798.0
2019-07-25 14:15:00,75.0,75.01,74.97,74.97,30402.0,56.3621,56.3697,56.3396,56.3396,30402.0
2019-07-25 14:20:00,74.98,74.98,74.92,74.92,47644.0,56.3471,56.3471,56.302,56.302,47644.0
2019-07-25 14:25:00,74.93,74.93,74.88,74.9,54905.0,56.3095,56.3095,56.272,56.287,54905.0
2019-07-25 14:30:00,74.9,74.96,74.87,74.94,73189.0,56.287,56.3321,56.2645,56.3171,73189.0
2019-07-25 14:35:00,74.95,74.95,74.89,74.9,35098.0,56.3246,56.3246,56.2795,56.287,35098.0
2019-07-25 14:40:00,74.89,74.89,74.86,74.88,94340.0,56.2795,56.2795,56.2569,56.272,94340.0
2019-07-25 14:45:00,74.89,74.93,74.87,74.92,59504.0,56.2795,56.3095,56.2645,56.302,59504.0
2019-07-25 14:50:00,74.93,74.95,74.86,74.87,71513.0,56.3095,56.3246,56.2569,56.2645,71513.0
2019-07-25 14:55:00,74.87,74.94,74.87,74.92,40307.0,56.2645,56.3171,56.2645,56.302,40307.0
2019-07-25 15:00:00,74.92,74.94,74.81,74.81,61825.0,56.302,56.3171,56.2194,56.2194,61825.0
2019-07-25 15:05:00,74.81,74.87,74.8,74.85,67279.0,56.2194,56.2645,56.2118,56.2494,67279.0
2019-07-25 15:10:00,74.85,74.89,74.84,74.87,39386.0,56.2494,56.2795,56.2419,56.2645,39386.0
2019-07-25 15:15:00,74.88,74.91,74.86,74.9,56271.0,56.272,56.2945,56.2569,56.287,56271.0
2019-07-25 15:20:00,74.91,74.92,74.85,74.88,63943.0,56.2945,56.302,56.2494,56.272,63943.0
2019-07-25 15:25:00,74.89,74.96,74.89,74.91,51001.0,56.2795,56.3321,56.2795,56.2945,51001.0
2019-07-25 15:30:00,74.92,75.0,74.9,74.99,69245.0,56.302,56.3621,56.287,56.3546,69245.0
2019-07-25 15:35:00,74.99,75.0,74.89,74.9,91224.0,56.3546,56.3621,56.2795,56.287,91224.0
2019-07-25 15:40:00,74.9,75.0,74.89,74.94,87660.0,56.287,56.3621,56.2795,56.3171,87660.0
2019-07-25 15:45:00,74.94,75.01,74.93,75.0,164435.0,56.3171,56.3697,56.3095,56.3621,164435.0
2019-07-25 15:50:00,75.0,75.0,74.91,74.92,218148.0,56.3621,56.3621,56.2945,56.302,218148.0
2019-07-25 15:55:00,74.91,74.96,74.84,74.95,714543.0,56.2945,56.3321,56.2419,56.3246,714543.0
2019-07-26 09:30:00,74.87,74.91,74.71,74.78,342177.0,56.2645,56.2945,56.1442,56.1968,342177.0
2019-07-26 09:35:00,74.78,74.8,74.65,74.79,90129.0,56.1968,56.2118,56.0991,56.2043,90129.0
2019-07-26 09:40:00,74.79,74.93,74.78,74.85,79943.0,56.2043,56.3095,56.1968,56.2494,79943.0
2019-07-26 09:45:00,74.85,74.96,74.84,74.95,74347.0,56.2494,56.3321,56.2419,56.3246,74347.0
2019-07-26 09:50:00,74.96,75.08,74.92,75.03,81726.0,56.3321,56.4223,56.302,56.3847,81726.0
2019-07-26 09:55:00,75.04,75.04,74.79,74.79,58832.0,56.3922,56.3922,56.2043,56.2043,58832.0
2019-07-26 10:00:00,74.79,74.9,74.77,74.87,58693.0,56.2043,56.287,56.1893,56.2645,58693.0
2019-07-26 10:05:00,74.88,74.9,74.77,74.79,65463.0,56.272,56.287,56.1893,56.2043,65463.0
2019-07-26 10:10:00,74.82,74.86,74.77,74.86,57790.0,56.2269,56.2569,56.1893,56.2569,57790.0
2019-07-26 10:15:00,74.86,74.87,74.78,74.84,60909.0,56.2569,56.2645,56.1968,56.2419,60909.0
2019-07-26 10:20:00,74.83,74.83,74.72,74.73,77729.0,56.2344,56.2344,56.1517,56.1592,77729.0
2019-07-26 10:25:00,74.73,74.74,74.67,74.7,63538.0,56.1592,56.1668,56.1142,56.1367,63538.0
2019-07-26 10:30:00,74.7,74.77,74.63,74.76,69732.0,56.1367,56.1893,56.0841,56.1818,69732.0
2019-07-26 10:35:00,74.76,74.77,74.67,74.69,53272.0,56.1818,56.1893,56.1142,56.1292,53272.0
2019-07-26 10:40:00,74.69,74.71,74.62,74.65,57458.0,56.1292,56.1442,56.0766,56.0991,57458.0
2019-07-26 10:45:00,74.65,74.67,74.6,74.65,77961.0,56.0991,56.1142,56.0615,56.0991,77961.0
2019-07-26 10:50:00,74.65,74.69,74.63,74.67,69480.0,56.0991,56.1292,56.0841,56.1142,69480.0
2019-07-26 10:55:00,74.66,74.73,74.66,74.7,36073.0,56.1066,56.1592,56.1066,56.1367,36073.0
2019-07-26 11:00:00,74.7,74.72,74.68,74.71,43565.0,56.1367,56.1517,56.1217,56.1442,43565.0
2019-07-26 11:05:00,74.71,74.79,74.7,74.73,47793.0,56.1442,56.2043,56.1367,56.1592,47793.0
2019-07-26 11:10:00,74.73,74.74,74.67,74.67,54991.0,56.1592,56.1668,56.1142,56.1142,54991.0
2019-07-26 11:15:00,74.68,74.73,74.68,74.73,55925.0,56.1217,56.1592,56.1217,56.1592,55925.0
2019-07-26 11:20:00,74.74,74.81,74.73,74.77,47424.0,56.1668,56.2194,56.1592,56.1893,47424.0
2019-07-26 11:25:00,74.77,74.77,74.74,74.76,76313.0,56.1893,56.1893,56.1668,56.1818,76313.0
2019-07-26 11:30:00,74.76,74.85,74.75,74.82,38602.0,56.1818,56.2494,56.1743,56.2269,38602.0
2019-07-26 11:35:00,74.81,74.91,74.8,74.91,75111.0,56.2194,56.2945,56.2118,56.2945,75111.0
2019-07-26 11:40:00,74.91,74.93,74.89,74.91,78522.0,56.2945,56.3095,56.2795,56.2945,78522.0
2019-07-26 11:45:00,74.92,74.92,74.85,74.88,30159.0,56.302,56.302,56.2494,56.272,30159.0
2019-07-26 11:50:00,74.87,74.89,74.85,74.86,27045.0,56.2645,56.2795,56.2494,56.2569,27045.0
2019-07-26 11:55:00,74.86,74.87,74.83,74.84,22194.0,56.2569,56.2645,56.2344,56.2419,22194.0
2019-07-26 12:00:00,74.84,74.88,74.82,74.88,27119.0,56.2419,56.272,56.2269,56.272,27119.0
2019-07-26 12:05:00,74.88,74.89,74.85,74.86,27579.0,56.272,56.2795,56.2494,56.2569,27579.0
2019-07-26 12:10:00,74.87,74.87,74.79,74.81,35515.0,56.2645,56.2645,56.2043,56.2194,35515.0
2019-07-26 12:15:00,74.8,74.85,74.77,74.77,35288.0,56.2118,56.2494,56.1893,56.1893,35288.0
2019-07-26 12:20:00,74.77,74.79,74.75,74.78,45839.0,56.1893,56.2043,56.1743,56.1968,45839.0
2019-07-26 12:25:00,74.78,74.78,74.74,74.76,33094.0,56.1968,56.1968,56.1668,56.1818,33094.0
2019-07-26 12:30:00,74.75,74.79,74.75,74.75,33074.0,56.1743,56.2043,56.1743,56.1743,33074.0
2019-07-26 12:35:00,74.75,74.8,74.75,74.78,40942.0,56.1743,56.2118,56.1743,56.1968,40942.0
2019-07-26 12:40:00,74.78,74.8,74.76,74.78,18520.0,56.1968,56.2118,56.1818,56.1968,18520.0
2019-07-26 12:45:00,74.78,74.79,74.75,74.77,35497.0,56.1968,56.2043,56.1743,56.1893,35497.0
2019-07-26 12:50:00,74.76,74.79,74.75,74.77,40410.0,56.1818,56.2043,56.1743,56.1893,40410.0
2019-07-26 12:55:00,74.77,74.8,74.75,74.76,50747.0,56.1893,56.2118,56.1743,56.1818,50747.0
2019-07-26 13:00:00,74.77,74.81,74.75,74.79,38692.0,56.1893,56.2194,56.1743,56.2043,38692.0
2019-07-26 13:05:00,74.8,74.81,74.76,74.77,27908.0,56.2118,56.2194,56.1818,56.1893,27908.0
2019-07-26 13:10:00,74.78,74.79,74.74,74.75,25248.0,56.1968,56.2043,56.1668,56.1743,25248.0
2019-07-26 13:15:00,74.76,74.77,74.73,74.75,42820.0,56.1818,56.1893,56.1592,56.1743,42820.0
2019-07-26 13:20:00,74.76,74.76,74.73,74.75,28840.0,56.1818,56.1818,56.1592,56.1743,28840.0
2019-07-26 13:25:00,74.76,74.76,74.7,74.71,40421.0,56.1818,56.1818,56.1367,56.1442,40421.0
2019-07-26 13:30:00,74.71,74.73,74.69,74.7,29678.0,56.1442,56.1592,56.1292,56.1367,29678.0
2019-07-26 13:35:00,74.7,74.72,74.68,74.69,34056.0,56.1367,56.1517,56.1217,56.1292,34056.0
2019-07-26 13:40:00,74.69,74.73,74.68,74.7,37161.0,56.1292,56.1592,56.1217,56.1367,37161.0
2019-07-26 13:45:00,74.69,74.72,74.68,74.71,53550.0,56.1292,56.1517,56.1217,56.1442,53550.0
2019-07-26 13:50:00,74.71,74.73,74.65,74.65,57558.0,56.1442,56.1592,56.0991,56.0991,57558.0
2019-07-26 13:55:00,74.66,74.73,74.65,74.72,30414.0,56.1066,56.1592,56.0991,56.1517,30414.0
2019-07-26 14:00:00,74.72,74.77,74.7,74.75,38191.0,56.1517,56.1893,56.1367,56.1743,38191.0
2019-07-26 14:05:00,74.75,74.77,74.74,74.74,80554.0,56.1743,56.1893,56.1668,56.1668,80554.0
2019-07-26 14:10:00,74.74,74.75,74.71,74.74,40242.0,56.1668,56.1743,56.1442,56.1668,40242.0
2019-07-26 14:15:00,74.75,74.8,74.74,74.79,60709.0,56.1743,56.2118,56.1668,56.2043,60709.0
2019-07-26 14:20:00,74.78,74.82,74.76,74.77,33914.0,56.1968,56.2269,56.1818,56.1893,33914.0
2019-07-26 14:25:00,74.78,74.84,74.77,74.82,31615.0,56.1968,56.2419,56.1893,56.2269,31615.0
2019-07-26 14:30:00,74.82,74.88,74.8,74.88,36253.0,56.2269,56.272,56.2118,56.272,36253.0
2019-07-26 14:35:00,74.87,74.92,74.87,74.88,34651.0,56.2645,56.302,56.2645,56.272,34651.0
2019-07-26 14:40:00,74.87,74.9,74.86,74.9,22051.0,56.2645,56.287,56.2569,56.287,22051.0
2019-07-26 14:45:00,74.9,74.97,74.89,74.97,78785.0,56.287,56.3396,56.2795,56.3396,78785.0
2019-07-26 14:50:00,74.97,74.97,74.94,74.95,41295.0,56.3396,56.3396,56.3171,56.3246,41295.0
2019-07-26 14:55:00,74.96,74.97,74.93,74.96,28856.0,56.3321,56.3396,56.3095,56.3321,28856.0
2019-07-26 15:00:00,74.96,74.97,74.9,74.93,33036.0,56.3321,56.3396,56.287,56.3095,33036.0
2019-07-26 15:05:00,74.94,74.96,74.93,74.93,45461.0,56.3171,56.3321,56.3095,56.3095,45461.0
2019-07-26 15:10:00,74.94,74.97,74.93,74.94,27523.0,56.3171,56.3396,56.3095,56.3171,27523.0
2019-07-26 15:15:00,74.94,74.94,74.9,74.91,46540.0,56.3171,56.3171,56.287,56.2945,46540.0
2019-07-26 15:20:00,74.92,74.96,74.9,74.95,41984.0,56.302,56.3321,56.287,56.3246,41984.0
2019-07-26 15:25:00,74.95,74.97,74.92,74.97,33047.0,56.3246,56.3396,56.302,56.3396,33047.0
2019-07-26 15:30:00,74.96,75.02,74.96,74.98,206477.0,56.3321,56.3772,56.3321,56.3471,206477.0
2019-07-26 15:35:00,74.98,75.0,74.95,74.97,62975.0,56.3471,56.3621,56.3246,56.3396,62975.0
2019-07-26 15:40:00,74.97,74.98,74.94,74.96,49223.0,56.3396,56.3471,56.3171,56.3321,49223.0
2019-07-26 15:45:00,74.95,74.96,74.88,74.93,83097.0,56.3246,56.3321,56.272,56.3095,83097.0
2019-07-26 15:50:00,74.94,74.99,74.92,74.99,188217.0,56.3171,56.3546,56.302,56.3546,188217.0
2019-07-26 15:55:00,74.99,74.99,74.81,74.82,415155.0,56.3546,56.3546,56.2194,56.2269,415155.0
2019-07-29 09:30:00,74.88,75.02,74.79,74.94,231759.0,56.272,56.3772,56.2043,56.3171,231759.0
2019-07-29 09:35:00,74.94,75.07,74.88,75.03,87305.0,56.3171,56.4148,56.272,56.3847,87305.0
2019-07-29 09:40:00,75.03,75.06,74.91,74.97,75843.0,56.3847,56.4072,56.2945,56.3396,75843.0
2019-07-29 09:45:00,74.95,75.01,74.89,74.92,137772.0,56.3246,56.3697,56.2795,56.302,137772.0
2019-07-29 09:50:00,74.91,75.02,74.85,74.95,92871.0,56.2945,56.3772,56.2494,56.3246,92871.0
2019-07-29 09:55:00,74.95,75.01,74.94,74.95,42242.0,56.3246,56.3697,56.3171,56.3246,42242.0
2019-07-29 10:00:00,74.95,74.96,74.87,74.88,53503.0,56.3246,56.3321,56.2645,56.272,53503.0
2019-07-29 10:05:00,74.88,74.94,74.84,74.94,85796.0,56.272,56.3171,56.2419,56.3171,85796.0
2019-07-29 10:10:00,74.93,74.98,74.92,74.93,67601.0,56.3095,56.3471,56.302,56.3095,67601.0
2019-07-29 10:15:00,74.92,74.93,74.83,74.87,73354.0,56.302,56.3095,56.2344,56.2645,73354.0
2019-07-29 10:20:00,74.86,74.9,74.83,74.89,70078.0,56.2569,56.287,56.2344,56.2795,70078.0
2019-07-29 10:25:00,74.88,74.89,74.8,74.8,60026.0,56.272,56.2795,56.2118,56.2118,60026.0
2019-07-29 10:30:00,74.8,74.85,74.77,74.78,86968.0,56.2118,56.2494,56.1893,56.1968,86968.0
2019-07-29 10:35:00,74.78,74.79,74.7,74.7,64024.0,56.1968,56.2043,56.1367,56.1367,64024.0
2019-07-29 10:40:00,74.7,74.89,74.7,74.89,89689.0,56.1367,56.2795,56.1367,56.2795,89689.0
2019-07-29 10:45:00,74.89,74.95,74.82,74.89,62694.0,56.2795,56.3246,56.2269,56.2795,62694.0
2019-07-29 10:50:00,74.89,74.97,74.89,74.96,39302.0,56.2795,56.3396,56.2795,56.3321,39302.0
2019-07-29 10:55:00,74.96,75.01,74.94,74.98,50971.0,56.3321,56.3697,56.3171,56.3471,50971.0
2019-07-29 11:00:00,74.99,75.03,74.94,75.02,66805.0,56.3546,56.3847,56.3171,56.3772,66805.0
2019-07-29 11:05:00,75.02,75.05,74.99,75.04,34648.0,56.3772,56.3997,56.3546,56.3922,34648.0
2019-07-29 11:10:00,75.05,75.15,75.04,75.14,58770.0,56.3997,56.4749,56.3922,56.4674,58770.0
2019-07-29 11:15:00,75.15,75.15,75.05,75.07,40235.0,56.4749,56.4749,56.3997,56.4148,40235.0
2019-07-29 11:20:00,75.08,75.13,75.06,75.12,43656.0,56.4223,56.4598,56.4072,56.4523,43656.0
2019-07-29 11:25:00,75.12,75.15,75.09,75.12,61129.0,56.4523,56.4749,56.4298,56.4523,61129.0
2019-07-29 11:30:00,75.12,75.13,75.06,75.09,49843.0,56.4523,56.4598,56.4072,56.4298,49843.0
2019-07-29 11:35:00,75.08,75.13,75.06,75.11,36643.0,56.4223,56.4598,56.4072,56.4448,36643.0
2019-07-29 11:40:00,75.1,75.17,75.09,75.14,61182.0,56.4373,56.4899,56.4298,56.4674,61182.0
2019-07-29 11:45:00,75.15,75.16,75.06,75.08,60181.0,56.4749,56.4824,56.4072,56.4223,60181.0
2019-07-29 11:50:00,75.08,75.18,75.07,75.17,79895.0,56.4223,56.4974,56.4148,56.4899,79895.0
2019-07-29 11:55:00,75.18,75.24,75.15,75.22,69435.0,56.4974,56.5425,56.4749,56.5275,69435.0
2019-07-29 12:00:00,75.22,75.22,75.14,75.15,38017.0,56.5275,56.5275,56.4674,56.4749,38017.0
2019-07-29 12:05:00,75.15,75.2,75.12,75.12,54808.0,56.4749,56.5124,56.4523,56.4523,54808.0
2019-07-29 12:10:00,75.12,75.16,75.06,75.06,50943.0,56.4523,56.4824,56.4072,56.4072,50943.0
2019-07-29 12:15:00,75.06,75.06,74.97,75.01,79986.0,56.4072,56.4072,56.3396,56.3697,79986.0
2019-07-29 12:20:00,75.02,75.06,75.01,75.04,46877.0,56.3772,56.4072,56.3697,56.3922,46877.0
2019-07-29 12:25:00,75.05,75.1,75.04,75.06,46538.0,56.3997,56.4373,56.3922,56.4072,46538.0
2019-07-29 12:30:00,75.07,75.12,75.04,75.11,119298.0,56.4148,56.4523,56.3922,56.4448,119298.0
2019-07-29 12:35:00,75.12,75.12,75.06,75.09,33653.0,56.4523,56.4523,56.4072,56.4298,33653.0
2019-07-29 12:40:00,75.1,75.11,74.99,75.0,55367.0,56.4373,56.4448,56.3546,56.3621,55367.0
2019-07-29 12:45:00,75.0,75.02,74.91,74.95,57464.0,56.3621,56.3772,56.2945,56.3246,57464.0
2019-07-29 12:50:00,74.95,75.0,74.92,75.0,34115.0,56.3246,56.3621,56.302,56.3621,34115.0
2019-07-29 12:55:00,75.0,75.08,74.99,75.07,27170.0,56.3621,56.4223,56.3546,56.4148,27170.0
2019-07-29 13:00:00,75.07,75.1,75.06,75.09,53286.0,56.4148,56.4373,56.4072,56.4298,53286.0
2019-07-29 13:05:00,75.09,75.2,75.07,75.19,73758.0,56.4298,56.5124,56.4148,56.5049,73758.0
2019-07-29 13:10:00,75.19,75.21,75.16,75.19,40771.0,56.5049,56.52,56.4824,56.5049,40771.0
2019-07-29 13:15:00,75.19,75.21,75.17,75.21,34325.0,56.5049,56.52,56.4899,56.52,34325.0
2019-07-29 13:20:00,75.21,75.25,75.21,75.23,44156.0,56.52,56.55,56.52,56.535,44156.0
2019-07-29 13:25:00,75.24,75.24,75.14,75.17,37086.0,56.5425,56.5425,56.4674,56.4899,37086.0
2019-07-29 13:30:00,75.16,75.19,75.14,75.14,46190.0,56.4824,56.5049,56.4674,56.4674,46190.0
2019-07-29 13:35:00,75.15,75.16,75.11,75.15,28453.0,56.4749,56.4824,56.4448,56.4749,28453.0
2019-07-29 13:40:00,75.16,75.2,75.14,75.16,37558.0,56.4824,56.5124,56.4674,56.4824,37558.0
2019-07-29 13:45:00,75.16,75.18,75.14,75.16,29536.0,56.4824,56.4974,56.4674,56.4824,29536.0
2019-07-29 13:50:00,75.16,75.18,75.13,75.18,26298.0,56.4824,56.4974,56.4598,56.4974,26298.0
2019-07-29 13:55:00,75.17,75.23,75.14,75.22,80208.0,56.4899,56.535,56.4674,56.5275,80208.0
2019-07-29 14:00:00,75.22,75.24,75.17,75.17,42261.0,56.5275,56.5425,56.4899,56.4899,42261.0
2019-07-29 14:05:00,75.16,75.2,75.13,75.13,59099.0,56.4824,56.5124,56.4598,56.4598,59099.0
2019-07-29 14:10:00,75.13,75.16,75.13,75.15,24167.0,56.4598,56.4824,56.4598,56.4749,24167.0
2019-07-29 14:15:00,75.15,75.17,75.12,75.17,37657.0,56.4749,56.4899,56.4523,56.4899,37657.0
2019-07-29 14:20:00,75.17,75.22,75.15,75.2,57898.0,56.4899,56.5275,56.4749,56.5124,57898.0
2019-07-29 14:25:00,75.2,75.26,75.18,75.25,45870.0,56.5124,56.5575,56.4974,56.55,45870.0
2019-07-29 14:30:00,75.24,75.25,75.21,75.21,37702.0,56.5425,56.55,56.52,56.52,37702.0
2019-07-29 14:35:00,75.2,75.23,75.2,75.21,30008.0,56.5124,56.535,56.5124,56.52,30008.0
2019-07-29 14:40:00,75.22,75.23,75.2,75.22,28842.0,56.5275,56.535,56.5124,56.5275,28842.0
2019-07-29 14:45:00,75.23,75.24,75.21,75.23,45301.0,56.535,56.5425,56.52,56.535,45301.0
2019-07-29 14:50:00,75.23,75.24,75.21,75.22,39244.0,56.535,56.5425,56.52,56.5275,39244.0
2019-07-29 14:55:00,75.21,75.24,75.2,75.23,50909.0,56.52,56.5425,56.5124,56.535,50909.0
2019-07-29 15:00:00,75.23,75.3,75.22,75.27,76770.0,56.535,56.5876,56.5275,56.5651,76770.0
2019-07-29 15:05:00,75.27,75.27,75.19,75.2,57814.0,56.5651,56.5651,56.5049,56.5124,57814.0
2019-07-29 15:10:00,75.2,75.22,75.17,75.2,33266.0,56.5124,56.5275,56.4899,56.5124,33266.0
2019-07-29 15:15:00,75.2,75.22,75.15,75.2,39122.0,56.5124,56.5275,56.4749,56.5124,39122.0
2019-07-29 15:20:00,75.2,75.23,75.18,75.22,55060.0,56.5124,56.535,56.4974,56.5275,55060.0
2019-07-29 15:25:00,75.21,75.23,75.17,75.17,45223.0,56.52,56.535,56.4899,56.4899,45223.0
2019-07-29 15:30:00,75.17,75.22,75.15,75.19,80732.0,56.4899,56.5275,56.4749,56.5049,80732.0
2019-07-29 15:35:00,75.2,75.26,75.17,75.26,64211.0,56.5124,56.5575,56.4899,56.5575,64211.0
2019-07-29 15:40:00,75.25,75.36,75.25,75.33,108843.0,56.55,56.6327,56.55,56.6101,108843.0
2019-07-29 15:45:00,75.33,75.36,75.29,75.32,95227.0,56.6101,56.6327,56.5801,56.6026,95227.0
2019-07-29 15:50:00,75.32,75.36,75.31,75.34,126950.0,56.6026,56.6327,56.5951,56.6177,126950.0
2019-07-29 15:55:00,75.35,75.38,75.31,75.33,360690.0,56.6252,56.6477,56.5951,56.6101,360690.0
2019-07-30 09:30:00,75.06,75.31,75.05,75.27,204131.0,56.4072,56.5951,56.3997,56.5651,204131.0
2019-07-30 09:35:00,75.28,75.41,75.15,75.35,74856.0,56.5726,56.6703,56.4749,56.6252,74856.0
2019-07-30 09:40:00,75.35,75.41,75.3,75.34,69989.0,56.6252,56.6703,56.5876,56.6177,69989.0
2019-07-30 09:45:00,75.34,75.35,75.25,75.35,66927.0,56.6177,56.6252,56.55,56.6252,66927.0
2019-07-30 09:50:00,75.36,75.42,75.27,75.41,62891.0,56.6327,56.6778,56.5651,56.6703,62891.0
2019-07-30 09:55:00,75.42,75.42,75.27,75.3,52213.0,56.6778,56.6778,56.5651,56.5876,52213.0
2019-07-30 10:00:00,75.29,75.4,75.27,75.29,69634.0,56.5801,56.6627,56.5651,56.5801,69634.0
2019-07-30 10:05:00,75.29,75.31,75.13,75.13,66385.0,56.5801,56.5951,56.4598,56.4598,66385.0
2019-07-30 10:10:00,75.13,75.14,74.9,74.95,91703.0,56.4598,56.4674,56.287,56.3246,91703.0
2019-07-30 10:15:00,74.94,75.04,74.94,75.02,90384.0,56.3171,56.3922,56.3171,56.3772,90384.0
2019-07-30 10:20:00,75.02,75.02,74.9,74.93,59128.0,56.3772,56.3772,56.287,56.3095,59128.0
2019-07-30 10:25:00,74.92,74.95,74.9,74.92,42297.0,56.302,56.3246,56.287,56.302,42297.0
2019-07-30 10:30:00,74.92,75.06,74.9,74.99,75156.0,56.302,56.4072,56.287,56.3546,75156.0
2019-07-30 10:35:00,75.0,75.08,74.99,75.05,52226.0,56.3621,56.4223,56.3546,56.3997,52226.0
2019-07-30 10:40:00,75.05,75.19,75.05,75.05,150904.0,56.3997,56.5049,56.3997,56.3997,150904.0
2019-07-30 10:45:00,75.05,75.05,74.95,74.96,37254.0,56.3997,56.3997,56.3246,56.3321,37254.0
2019-07-30 10:50:00,74.97,75.05,74.95,74.99,55317.0,56.3396,56.3997,56.3246,56.3546,55317.0
2019-07-30 10:55:00,74.99,74.99,74.89,74.91,47942.0,56.3546,56.3546,56.2795,56.2945,47942.0
2019-07-30 11:00:00,74.91,75.02,74.9,75.0,48740.0,56.2945,56.3772,56.287,56.3621,48740.0
2019-07-30 11:05:00,75.01,75.05,75.0,75.02,31286.0,56.3697,56.3997,56.3621,56.3772,31286.0
2019-07-30 11:10:00,75.03,75.03,74.91,74.98,81042.0,56.3847,56.3847,56.2945,56.3471,81042.0
2019-07-30 11:15:00,74.98,75.01,74.98,74.99,41235.0,56.3471,56.3697,56.3471,56.3546,41235.0
2019-07-30 11:20:00,74.98,75.02,74.95,75.02,43586.0,56.3471,56.3772,56.3246,56.3772,43586.0
2019-07-30 11:25:00,75.01,75.07,74.99,75.0,53361.0,56.3697,56.4148,56.3546,56.3621,53361.0
2019-07-30 11:30:00,75.0,75.11,75.0,75.09,28022.0,56.3621,56.4448,56.3621,56.4298,28022.0
2019-07-30 11:35:00,75.08,75.09,75.01,75.01,33321.0,56.4223,56.4298,56.3697,56.3697,33321.0
2019-07-30 11:40:00,75.02,75.09,75.0,75.06,26567.0,56.3772,56.4298,56.3621,56.4072,26567.0
2019-07-30 11:45:00,75.06,75.17,75.06,75.12,55920.0,56.4072,56.4899,56.4072,56.4523,55920.0
2019-07-30 11:50:00,75.13,75.15,75.08,75.12,38091.0,56.4598,56.4749,56.4223,56.4523,38091.0
2019-07-30 11:55:00,75.12,75.14,75.08,75.09,41044.0,56.4523,56.4674,56.4223,56.4298,41044.0
2019-07-30 12:00:00,75.09,75.14,75.05,75.11,27280.0,56.4298,56.4674,56.3997,56.4448,27280.0
2019-07-30 12:05:00,75.11,75.2,75.09,75.17,50366.0,56.4448,56.5124,56.4298,56.4899,50366.0
2019-07-30 12:10:00,75.17,75.23,75.16,75.2,56090.0,56.4899,56.535,56.4824,56.5124,56090.0
2019-07-30 12:15:00,75.2,75.22,75.18,75.21,32709.0,56.5124,56.5275,56.4974,56.52,32709.0
2019-07-30 12:20:00,75.2,75.3,75.18,75.28,61700.0,56.5124,56.5876,56.4974,56.5726,61700.0
2019-07-30 12:25:00,75.28,75.29,75.24,75.28,31770.0,56.5726,56.5801,56.5425,56.5726,31770.0
2019-07-30 12:30:00,75.27,75.27,75.18,75.25,75743.0,56.5651,56.5651,56.4974,56.55,75743.0
2019-07-30 12:35:00,75.25,75.25,75.21,75.23,31886.0,56.55,56.55,56.52,56.535,31886.0
2019-07-30 12:40:00,75.23,75.24,75.18,75.22,29924.0,56.535,56.5425,56.4974,56.5275,29924.0
2019-07-30 12:45:00,75.22,75.23,75.18,75.22,42809.0,56.5275,56.535,56.4974,56.5275,42809.0
2019-07-30 12:50:00,75.22,75.24,75.17,75.17,30799.0,56.5275,56.5425,56.4899,56.4899,30799.0
2019-07-30 12:55:00,75.18,75.18,75.1,75.14,192102.0,56.4974,56.4974,56.4373,56.4674,192102.0
2019-07-30 13:00:00,75.14,75.2,75.13,75.18,31407.0,56.4674,56.5124,56.4598,56.4974,31407.0
2019-07-30 13:05:00,75.18,75.25,75.17,75.2,69774.0,56.4974,56.55,56.4899,56.5124,69774.0
2019-07-30 13:10:00,75.2,75.32,75.2,75.28,40389.0,56.5124,56.6026,56.5124,56.5726,40389.0
2019-07-30 13:15:00,75.27,75.32,75.25,75.27,67298.0,56.5651,56.6026,56.55,56.5651,67298.0
2019-07-30 13:20:00,75.26,75.31,75.24,75.31,50285.0,56.5575,56.5951,56.5425,56.5951,50285.0
2019-07-30 13:25:00,75.3,75.32,75.26,75.31,56376.0,56.5876,56.6026,56.5575,56.5951,56376.0
2019-07-30 13:30:00,75.32,75.38,75.31,75.34,52645.0,56.6026,56.6477,56.5951,56.6177,52645.0
2019-07-30 13:35:00,75.34,75.39,75.33,75.36,68677.0,56.6177,56.6552,56.6101,56.6327,68677.0
2019-07-30 13:40:00,75.36,75.38,75.33,75.37,32662.0,56.6327,56.6477,56.6101,56.6402,32662.0
2019-07-30 13:45:00,75.36,75.4,75.33,75.34,50731.0,56.6327,56.6627,56.6101,56.6177,50731.0
2019-07-30 13:50:00,75.34,75.45,75.34,75.42,66913.0,56.6177,56.7003,56.6177,56.6778,66913.0
2019-07-30 13:55:00,75.42,75.46,75.38,75.38,53604.0,56.6778,56.7078,56.6477,56.6477,53604.0
2019-07-30 14:00:00,75.39,75.48,75.38,75.45,59611.0,56.6552,56.7229,56.6477,56.7003,59611.0
2019-07-30 14:05:00,75.45,75.47,75.42,75.42,76264.0,56.7003,56.7153,56.6778,56.6778,76264.0
2019-07-30 14:10:00,75.43,75.48,75.41,75.47,41443.0,56.6853,56.7229,56.6703,56.7153,41443.0
2019-07-30 14:15:00,75.47,75.56,75.46,75.51,177805.0,56.7153,56.783,56.7078,56.7454,177805.0
2019-07-30 14:20:00,75.52,75.53,75.4,75.42,94321.0,56.7529,56.7604,56.6627,56.6778,94321.0
2019-07-30 14:25:00,75.42,75.47,75.38,75.44,74855.0,56.6778,56.7153,56.6477,56.6928,74855.0
2019-07-30 14:30:00,75.44,75.45,75.37,75.45,51074.0,56.6928,56.7003,56.6402,56.7003,51074.0
2019-07-30 14:35:00,75.45,75.49,75.41,75.46,39064.0,56.7003,56.7304,56.6703,56.7078,39064.0
2019-07-30 14:40:00,75.46,75.49,75.42,75.47,49613.0,56.7078,56.7304,56.6778,56.7153,49613.0
2019-07-30 14:45:00,75.47,75.49,75.45,75.46,24392.0,56.7153,56.7304,56.7003,56.7078,24392.0
2019-07-30 14:50:00,75.46,75.47,75.41,75.42,46838.0,56.7078,56.7153,56.6703,56.6778,46838.0
2019-07-30 14:55:00,75.41,75.42,75.34,75.36,65105.0,56.6703,56.6778,56.6177,56.6327,65105.0
2019-07-30 15:00:00,75.37,75.44,75.37,75.42,58772.0,56.6402,56.6928,56.6402,56.6778,58772.0
2019-07-30 15:05:00,75.42,75.44,75.38,75.4,41134.0,56.6778,56.6928,56.6477,56.6627,41134.0
2019-07-30 15:10:00,75.39,75.52,75.39,75.51,65916.0,56.6552,56.7529,56.6552,56.7454,65916.0
2019-07-30 15:15:00,75.51,75.52,75.46,75.48,88230.0,56.7454,56.7529,56.7078,56.7229,88230.0
2019-07-30 15:20:00,75.48,75.5,75.39,75.39,133154.0,56.7229,56.7379,56.6552,56.6552,133154.0
2019-07-30 15:25:00,75.39,75.45,75.38,75.39,82152.0,56.6552,56.7003,56.6477,56.6552,82152.0
2019-07-30 15:30:00,75.39,75.42,75.32,75.35,66791.0,56.6552,56.6778,56.6026,56.6252,66791.0
2019-07-30 15:35:00,75.34,75.36,75.27,75.3,117622.0,56.6177,56.6327,56.5651,56.5876,117622.0
2019-07-30 15:40:00,75.3,75.3,75.23,75.24,75599.0,56.5876,56.5876,56.535,56.5425,75599.0
2019-07-30 15:45:00,75.24,75.37,75.23,75.35,108968.0,56.5425,56.6402,56.535,56.6252,108968.0
2019-07-30 15:50:00,75.35,75.37,75.3,75.35,133305.0,56.6252,56.6402,56.5876,56.6252,133305.0
2019-07-30 15:55:00,75.34,75.38,75.26,75.35,431500.0,56.6177,56.6477,56.5575,56.6252,431500.0
2019-07-31 09:30:00,75.04,75.57,75.01,75.48,401941.0,56.3922,56.7905,56.3697,56.7229,401941.0
2019-07-31 09:35:00,75.49,75.53,75.12,75.14,99232.0,56.7304,56.7604,56.4523,56.4674,99232.0
2019-07-31 09:40:00,75.14,75.27,75.08,75.24,87744.0,56.4674,56.5651,56.4223,56.5425,87744.0
2019-07-31 09:45:00,75.25,75.42,75.25,75.36,79293.0,56.55,56.6778,56.55,56.6327,79293.0
2019-07-31 09:50:00,75.36,75.41,75.26,75.33,78192.0,56.6327,56.6703,56.5575,56.6101,78192.0
2019-07-31 09:55:00,75.34,75.34,75.13,75.16,53340.0,56.6177,56.6177,56.4598,56.4824,53340.0
2019-07-31 10:00:00,75.16,75.26,75.12,75.17,88563.0,56.4824,56.5575,56.4523,56.4899,88563.0
2019-07-31 10:05:00,75.18,75.21,75.14,75.16,51137.0,56.4974,56.52,56.4674,56.4824,51137.0
2019-07-31 10:10:00,75.16,75.3,75.16,75.28,58365.0,56.4824,56.5876,56.4824,56.5726,58365.0
2019-07-31 10:15:00,75.28,75.33,75.23,75.27,51430.0,56.5726,56.6101,56.535,56.5651,51430.0
2019-07-31 10:20:00,75.26,75.27,75.18,75.21,45106.0,56.5575,56.5651,56.4974,56.52,45106.0
2019-07-31 10:25:00,75.21,75.24,75.18,75.2,39233.0,56.52,56.5425,56.4974,56.5124,39233.0
2019-07-31 10:30:00,75.23,75.34,75.19,75.3,96959.0,56.535,56.6177,56.5049,56.5876,96959.0
2019-07-31 10:35:00,75.3,75.38,75.29,75.33,71743.0,56.5876,56.6477,56.5801,56.6101,71743.0
2019-07-31 10:40:00,75.34,75.38,75.33,75.35,44555.0,56.6177,56.6477,56.6101,56.6252,44555.0
2019-07-31 10:45:00,75.35,75.39,75.31,75.39,44227.0,56.6252,56.6552,56.5951,56.6552,44227.0
2019-07-31 10:50:00,75.4,75.4,75.29,75.31,59364.0,56.6627,56.6627,56.5801,56.5951,59364.0
2019-07-31 10:55:00,75.31,75.37,75.29,75.34,67157.0,56.5951,56.6402,56.5801,56.6177,67157.0
2019-07-31 11:00:00,75.34,75.41,75.29,75.41,52022.0,56.6177,56.6703,56.5801,56.6703,52022.0
2019-07-31 11:05:00,75.4,75.48,75.37,75.45,37879.0,56.6627,56.7229,56.6402,56.7003,37879.0
2019-07-31 11:10:00,75.45,75.53,75.43,75.51,68684.0,56.7003,56.7604,56.6853,56.7454,68684.0
2019-07-31 11:15:00,75.51,75.58,75.49,75.55,63647.0,56.7454,56.798,56.7304,56.7755,63647.0
2019-07-31 11:20:00,75.55,75.56,75.5,75.5,34247.0,56.7755,56.783,56.7379,56.7379,34247.0
2019-07-31 11:25:00,75.51,75.53,75.46,75.46,84562.0,56.7454,56.7604,56.7078,56.7078,84562.0
2019-07-31 11:30:00,75.46,75.55,75.45,75.47,63160.0,56.7078,56.7755,56.7003,56.7153,63160.0
2019-07-31 11:35:00,75.47,75.55,75.46,75.53,35066.0,56.7153,56.7755,56.7078,56.7604,35066.0
2019-07-31 11:40:00,75.54,75.54,75.48,75.5,35176.0,56.768,56.768,56.7229,56.7379,35176.0
2019-07-31 11:45:00,75.5,75.54,75.46,75.54,38027.0,56.7379,56.768,56.7078,56.768,38027.0
2019-07-31 11:50:00,75.54,75.58,75.51,75.53,70461.0,56.768,56.798,56.7454,56.7604,70461.0
2019-07-31 11:55:00,75.53,75.55,75.51,75.52,27495.0,56.7604,56.7755,56.7454,56.7529,27495.0
2019-07-31 12:00:00,75.52,75.52,75.49,75.49,73453.0,56.7529,56.7529,56.7304,56.7304,73453.0
2019-07-31 12:05:00,75.5,75.57,75.48,75.51,94625.0,56.7379,56.7905,56.7229,56.7454,94625.0
2019-07-31 12:10:00,75.5,75.55,75.48,75.5,102722.0,56.7379,56.7755,56.7229,56.7379,102722.0
2019-07-31 12:15:00,75.49,75.51,75.39,75.41,53823.0,56.7304,56.7454,56.6552,56.6703,53823.0
2019-07-31 12:20:00,75.41,75.43,75.37,75.42,49134.0,56.6703,56.6853,56.6402,56.6778,49134.0
2019-07-31 12:25:00,75.44,75.46,75.4,75.43,27888.0,56.6928,56.7078,56.6627,56.6853,27888.0
2019-07-31 12:30:00,75.42,75.47,75.42,75.47,32181.0,56.6778,56.7153,56.6778,56.7153,32181.0
2019-07-31 12:35:00,75.46,75.53,75.45,75.45,36059.0,56.7078,56.7604,56.7003,56.7003,36059.0
2019-07-31 12:40:00,75.45,75.47,75.41,75.42,27080.0,56.7003,56.7153,56.6703,56.6778,27080.0
2019-07-31 12:45:00,75.42,75.44,75.4,75.42,35168.0,56.6778,56.6928,56.6627,56.6778,35168.0
2019-07-31 12:50:00,75.43,75.44,75.41,75.42,30255.0,56.6853,56.6928,56.6703,56.6778,30255.0
2019-07-31 12:55:00,75.42,75.44,75.39,75.43,41223.0,56.6778,56.6928,56.6552,56.6853,41223.0
2019-07-31 13:00:00,75.43,75.48,75.42,75.43,65398.0,56.6853,56.7229,56.6778,56.6853,65398.0
2019-07-31 13:05:00,75.43,75.46,75.42,75.45,33285.0,56.6853,56.7078,56.6778,56.7003,33285.0
2019-07-31 13:10:00,75.45,75.46,75.39,75.41,82781.0,56.7003,56.7078,56.6552,56.6703,82781.0
2019-07-31 13:15:00,75.4,75.42,75.39,75.41,32680.0,56.6627,56.6778,56.6552,56.6703,32680.0
2019-07-31 13:20:00,75.4,75.44,75.37,75.43,37993.0,56.6627,56.6928,56.6402,56.6853,37993.0
2019-07-31 13:25:00,75.43,75.49,75.42,75.44,72443.0,56.6853,56.7304,56.6778,56.6928,72443.0
2019-07-31 13:30:00,75.43,75.45,75.41,75.42,42923.0,56.6853,56.7003,56.6703,56.6778,42923.0
2019-07-31 13:35:00,75.42,75.59,75.4,75.5,166995.0,56.6778,56.8055,56.6627,56.7379,166995.0
2019-07-31 13:40:00,75.5,75.66,75.49,75.56,210214.0,56.7379,56.8581,56.7304,56.783,210214.0
2019-07-31 13:45:00,75.55,75.58,75.5,75.51,84817.0,56.7755,56.798,56.7379,56.7454,84817.0
2019-07-31 13:50:00,75.51,75.51,75.43,75.45,79324.0,56.7454,56.7454,56.6853,56.7003,79324.0
2019-07-31 13:55:00,75.45,75.54,75.42,75.51,67274.0,56.7003,56.768,56.6778,56.7454,67274.0
2019-07-31 14:00:00,75.5,75.58,75.22,75.34,278794.0,56.7379,56.798,56.5275,56.6177,278794.0
2019-07-31 14:05:00,75.34,75.4,75.26,75.34,137898.0,56.6177,56.6627,56.5575,56.6177,137898.0
2019-07-31 14:10:00,75.33,75.42,75.29,75.34,92416.0,56.6101,56.6778,56.5801,56.6177,92416.0
2019-07-31 14:15:00,75.34,75.35,75.26,75.31,58517.0,56.6177,56.6252,56.5575,56.5951,58517.0
2019-07-31 14:20:00,75.3,75.35,75.25,75.28,54649.0,56.5876,56.6252,56.55,56.5726,54649.0
2019-07-31 14:25:00,75.29,75.34,75.23,75.25,50000.0,56.5801,56.6177,56.535,56.55,50000.0
2019-07-31 14:30:00,75.25,75.37,75.25,75.36,64334.0,56.55,56.6402,56.55,56.6327,64334.0
2019-07-31 14:35:00,75.36,75.39,75.07,75.08,180800.0,56.6327,56.6552,56.4148,56.4223,180800.0
2019-07-31 14:40:00,75.08,75.09,74.97,75.02,160866.0,56.4223,56.4298,56.3396,56.3772,160866.0
2019-07-31 14:45:00,75.02,75.03,74.84,74.87,261568.0,56.3772,56.3847,56.2419,56.2645,261568.0
2019-07-31 14:50:00,74.86,74.87,74.29,74.69,345466.0,56.2569,56.2645,55.8286,56.1292,345466.0
2019-07-31 14:55:00,74.7,74.74,74.52,74.62,123366.0,56.1367,56.1668,56.0014,56.0766,123366.0
2019-07-31 15:00:00,74.61,74.79,74.46,74.64,166816.0,56.0691,56.2043,55.9563,56.0916,166816.0
2019-07-31 15:05:00,74.63,74.74,74.57,74.66,183177.0,56.0841,56.1668,56.039,56.1066,183177.0
2019-07-31 15:10:00,74.66,74.66,74.49,74.57,149200.0,56.1066,56.1066,55.9789,56.039,149200.0
2019-07-31 15:15:00,74.58,74.68,74.26,74.65,228342.0,56.0465,56.1217,55.806,56.0991,228342.0
2019-07-31 15:20:00,74.64,74.74,74.58,74.65,130181.0,56.0916,56.1668,56.0465,56.0991,130181.0
2019-07-31 15:25:00,74.65,74.76,74.65,74.67,115806.0,56.0991,56.1818,56.0991,56.1142,115806.0
2019-07-31 15:30:00,74.66,74.66,74.51,74.53,160765.0,56.1066,56.1066,55.9939,56.0089,160765.0
2019-07-31 15:35:00,74.52,74.66,74.51,74.64,143229.0,56.0014,56.1066,55.9939,56.0916,143229.0
2019-07-31 15:40:00,74.65,74.67,74.54,74.67,171627.0,56.0991,56.1142,56.0165,56.1142,171627.0
2019-07-31 15:45:00,74.67,74.81,74.67,74.7,164062.0,56.1142,56.2194,56.1142,56.1367,164062.0
2019-07-31 15:50:00,74.7,74.7,74.51,74.53,285584.0,56.1367,56.1367,55.9939,56.0089,285584.0
2019-07-31 15:55:00,74.53,74.6,74.34,74.35,927826.0,56.0089,56.0615,55.8662,55.8737,927826.0
2019-08-01 09:30:00,73.7,73.76,73.31,73.47,549044.0,55.3852,55.4303,55.0921,55.2124,549044.0
2019-08-01 09:35:00,73.46,73.51,73.33,73.33,166580.0,55.2048,55.2424,55.1071,55.1071,166580.0
2019-08-01 09:40:00,73.33,73.35,73.17,73.28,281922.0,55.1071,55.1222,54.9869,55.0696,281922.0
2019-08-01 09:45:00,73.28,73.59,73.25,73.55,248129.0,55.0696,55.3025,55.047,55.2725,248129.0
2019-08-01 09:50:00,73.55,73.8,73.55,73.61,221803.0,55.2725,55.4604,55.2725,55.3176,221803.0
2019-08-01 09:55:00,73.61,73.72,73.56,73.7,189021.0,55.3176,55.4002,55.28,55.3852,189021.0
2019-08-01 10:00:00,73.69,73.77,73.56,73.74,200582.0,55.3777,55.4378,55.28,55.4153,200582.0
2019-08-01 10:05:00,73.74,73.9,73.73,73.9,85379.0,55.4153,55.5355,55.4077,55.5355,85379.0
2019-08-01 10:10:00,73.9,73.9,73.57,73.58,153420.0,55.5355,55.5355,55.2875,55.295,153420.0
2019-08-01 10:15:00,73.58,73.61,73.49,73.57,139552.0,55.295,55.3176,55.2274,55.2875,139552.0
2019-08-01 10:20:00,73.57,73.65,73.56,73.63,98818.0,55.2875,55.3476,55.28,55.3326,98818.0
2019-08-01 10:25:00,73.64,73.8,73.64,73.77,159043.0,55.3401,55.4604,55.3401,55.4378,159043.0
2019-08-01 10:30:00,73.77,73.88,73.74,73.82,171652.0,55.4378,55.5205,55.4153,55.4754,171652.0
2019-08-01 10:35:00,73.82,73.84,73.57,73.58,188168.0,55.4754,55.4904,55.2875,55.295,188168.0
2019-08-01 10:40:00,73.59,73.77,73.58,73.75,115847.0,55.3025,55.4378,55.295,55.4228,115847.0
2019-08-01 10:45:00,73.75,73.82,73.7,73.82,174659.0,55.4228,55.4754,55.3852,55.4754,174659.0
2019-08-01 10:50:00,73.81,73.9,73.77,73.89,138486.0,55.4679,55.5355,55.4378,55.528,138486.0
2019-08-01 10:55:00,73.9,74.12,73.82,74.07,248614.0,55.5355,55.7008,55.4754,55.6633,248614.0
2019-08-01 11:00:00,74.07,74.16,73.9,73.92,169985.0,55.6633,55.7309,55.5355,55.5505,169985.0
2019-08-01 11:05:00,73.93,74.01,73.88,73.94,113713.0,55.558,55.6182,55.5205,55.5656,113713.0
2019-08-01 11:10:00,73.95,73.99,73.85,73.93,118587.0,55.5731,55.6031,55.4979,55.558,118587.0
2019-08-01 11:15:00,73.93,73.96,73.75,73.78,76726.0,55.558,55.5806,55.4228,55.4453,76726.0
2019-08-01 11:20:00,73.78,73.87,73.72,73.84,124535.0,55.4453,55.513,55.4002,55.4904,124535.0
2019-08-01 11:25:00,73.83,73.92,73.83,73.88,76208.0,55.4829,55.5505,55.4829,55.5205,76208.0
2019-08-01 11:30:00,73.88,73.97,73.82,73.94,121220.0,55.5205,55.5881,55.4754,55.5656,121220.0
2019-08-01 11:35:00,73.95,73.96,73.86,73.86,96077.0,55.5731,55.5806,55.5054,55.5054,96077.0
2019-08-01 11:40:00,73.86,73.9,73.85,73.88,104424.0,55.5054,55.5355,55.4979,55.5205,104424.0
2019-08-01 11:45:00,73.88,73.9,73.86,73.9,104212.0,55.5205,55.5355,55.5054,55.5355,104212.0
2019-08-01 11:50:00,73.89,73.93,73.81,73.83,174973.0,55.528,55.558,55.4679,55.4829,174973.0
2019-08-01 11:55:00,73.83,73.83,73.69,73.7,93703.0,55.4829,55.4829,55.3777,55.3852,93703.0
2019-08-01 12:00:00,73.71,73.77,73.67,73.73,81765.0,55.3927,55.4378,55.3627,55.4077,81765.0
2019-08-01 12:05:00,73.73,73.76,73.62,73.63,143098.0,55.4077,55.4303,55.3251,55.3326,143098.0
2019-08-01 12:10:00,73.64,73.76,73.62,73.71,121149.0,55.3401,55.4303,55.3251,55.3927,121149.0
2019-08-01 12:15:00,73.71,73.79,73.7,73.72,69412.0,55.3927,55.4528,55.3852,55.4002,69412.0
2019-08-01 12:20:00,73.72,73.83,73.71,73.83,91595.0,55.4002,55.4829,55.3927,55.4829,91595.0
2019-08-01 12:25:00,73.83,73.84,73.76,73.77,88773.0,55.4829,55.4904,55.4303,55.4378,88773.0
2019-08-01 12:30:00,73.77,74.0,73.74,74.0,121566.0,55.4378,55.6107,55.4153,55.6107,121566.0
2019-08-01 12:35:00,74.0,74.05,73.89,73.91,110205.0,55.6107,55.6482,55.528,55.543,110205.0
2019-08-01 12:40:00,73.92,73.99,73.87,73.99,70261.0,55.5505,55.6031,55.513,55.6031,70261.0
2019-08-01 12:45:00,73.98,73.99,73.88,73.9,185262.0,55.5956,55.6031,55.5205,55.5355,185262.0
2019-08-01 12:50:00,73.9,74.02,73.86,73.98,145068.0,55.5355,55.6257,55.5054,55.5956,145068.0
2019-08-01 12:55:00,73.98,74.05,73.9,74.05,90073.0,55.5956,55.6482,55.5355,55.6482,90073.0
2019-08-01 13:00:00,74.05,74.14,74.03,74.08,117200.0,55.6482,55.7159,55.6332,55.6708,117200.0
2019-08-01 13:05:00,74.06,74.13,74.06,74.09,54609.0,55.6557,55.7083,55.6557,55.6783,54609.0
2019-08-01 13:10:00,74.09,74.18,74.06,74.15,69259.0,55.6783,55.7459,55.6557,55.7234,69259.0
2019-08-01 13:15:00,74.15,74.16,74.11,74.13,57859.0,55.7234,55.7309,55.6933,55.7083,57859.0
2019-08-01 13:20:00,74.13,74.24,74.11,74.23,72077.0,55.7083,55.791,55.6933,55.7835,72077.0
2019-08-01 13:25:00,74.24,74.27,73.67,73.73,408181.0,55.791,55.8136,55.3627,55.4077,408181.0
2019-08-01 13:30:00,73.71,73.94,73.58,73.58,349503.0,55.3927,55.5656,55.295,55.295,349503.0
2019-08-01 13:35:00,73.57,73.58,73.19,73.21,238920.0,55.2875,55.295,55.0019,55.017,238920.0
2019-08-01 13:40:00,73.21,73.37,73.07,73.11,290534.0,55.017,55.1372,54.9118,54.9418,290534.0
2019-08-01 13:45:00,73.1,73.26,73.06,73.21,189519.0,54.9343,55.0545,54.9042,55.017,189519.0
2019-08-01 13:50:00,73.2,73.24,73.01,73.03,186232.0,55.0095,55.0395,54.8667,54.8817,186232.0
2019-08-01 13:55:00,73.03,73.32,73.03,73.28,154766.0,54.8817,55.0996,54.8817,55.0696,154766.0
2019-08-01 14:00:00,73.26,73.27,72.91,72.91,188763.0,55.0545,55.0621,54.7915,54.7915,188763.0
2019-08-01 14:05:00,72.92,73.07,72.92,72.96,111433.0,54.799,54.9118,54.799,54.8291,111433.0
2019-08-01 14:10:00,72.94,73.09,72.85,73.07,167545.0,54.8141,54.9268,54.7464,54.9118,167545.0
2019-08-01 14:15:00,73.06,73.1,72.84,72.95,192068.0,54.9042,54.9343,54.7389,54.8216,192068.0
2019-08-01 14:20:00,72.95,72.95,72.68,72.7,145581.0,54.8216,54.8216,54.6187,54.6337,145581.0
2019-08-01 14:25:00,72.7,72.79,72.62,72.7,129967.0,54.6337,54.7013,54.5736,54.6337,129967.0
2019-08-01 14:30:00,72.7,72.74,72.56,72.65,186046.0,54.6337,54.6638,54.5285,54.5961,186046.0
2019-08-01 14:35:00,72.64,72.64,72.45,72.46,217308.0,54.5886,54.5886,54.4458,54.4533,217308.0
2019-08-01 14:40:00,72.46,72.63,72.45,72.48,157859.0,54.4533,54.5811,54.4458,54.4684,157859.0
2019-08-01 14:45:00,72.47,72.61,72.42,72.61,134258.0,54.4609,54.5661,54.4233,54.5661,134258.0
2019-08-01 14:50:00,72.61,72.7,72.59,72.66,151824.0,54.5661,54.6337,54.551,54.6036,151824.0
2019-08-01 14:55:00,72.66,72.66,72.56,72.62,158211.0,54.6036,54.6036,54.5285,54.5736,158211.0
2019-08-01 15:00:00,72.62,72.65,72.47,72.59,171917.0,54.5736,54.5961,54.4609,54.551,171917.0
2019-08-01 15:05:00,72.59,72.62,72.32,72.33,207412.0,54.551,54.5736,54.3481,54.3557,207412.0
2019-08-01 15:10:00,72.33,72.38,72.26,72.27,191607.0,54.3557,54.3932,54.3031,54.3106,191607.0
2019-08-01 15:15:00,72.28,72.52,72.27,72.51,239054.0,54.3181,54.4984,54.3106,54.4909,239054.0
2019-08-01 15:20:00,72.51,72.73,72.49,72.72,110185.0,54.4909,54.6563,54.4759,54.6487,110185.0
2019-08-01 15:25:00,72.72,72.83,72.65,72.71,122478.0,54.6487,54.7314,54.5961,54.6412,122478.0
2019-08-01 15:30:00,72.71,72.78,72.58,72.66,255284.0,54.6412,54.6938,54.5435,54.6036,255284.0
2019-08-01 15:35:00,72.66,72.8,72.6,72.79,191492.0,54.6036,54.7089,54.5586,54.7013,191492.0
2019-08-01 15:40:00,72.8,72.8,72.57,72.65,236200.0,54.7089,54.7089,54.536,54.5961,236200.0
2019-08-01 15:45:00,72.65,72.76,72.62,72.65,212228.0,54.5961,54.6788,54.5736,54.5961,212228.0
2019-08-01 15:50:00,72.64,72.65,72.42,72.44,417691.0,54.5886,54.5961,54.4233,54.4383,417691.0
2019-08-01 15:55:00,72.45,72.63,72.43,72.48,783394.0,54.4458,54.5811,54.4308,54.4684,783394.0
2019-08-02 09:30:00,72.61,73.26,72.6,72.96,353136.0,54.5661,55.0545,54.5586,54.8291,353136.0
2019-08-02 09:35:00,72.97,72.98,72.5,72.82,288091.0,54.8366,54.8441,54.4834,54.7239,288091.0
2019-08-02 09:40:00,72.82,72.83,72.57,72.63,204505.0,54.7239,54.7314,54.536,54.5811,204505.0
2019-08-02 09:45:00,72.62,72.98,72.57,72.73,222664.0,54.5736,54.8441,54.536,54.6563,222664.0
2019-08-02 09:50:00,72.73,72.78,72.5,72.56,175116.0,54.6563,54.6938,54.4834,54.5285,175116.0
2019-08-02 09:55:00,72.57,72.62,72.24,72.32,287706.0,54.536,54.5736,54.288,54.3481,287706.0
2019-08-02 10:00:00,72.33,72.33,72.08,72.09,322715.0,54.3557,54.3557,54.1678,54.1753,322715.0
2019-08-02 10:05:00,72.07,72.12,71.8,72.0,421926.0,54.1603,54.1978,53.9574,54.1077,421926.0
2019-08-02 10:10:00,72.0,72.02,71.67,71.71,227041.0,54.1077,54.1227,53.8597,53.8897,227041.0
2019-08-02 10:15:00,71.71,71.81,71.66,71.71,247894.0,53.8897,53.9649,53.8522,53.8897,247894.0
2019-08-02 10:20:00,71.71,71.8,71.69,71.76,268752.0,53.8897,53.9574,53.8747,53.9273,268752.0
2019-08-02 10:25:00,71.76,71.76,71.49,71.54,227928.0,53.9273,53.9273,53.7244,53.762,227928.0
2019-08-02 10:30:00,71.54,71.54,71.23,71.32,351927.0,53.762,53.762,53.529,53.5966,351927.0
2019-08-02 10:35:00,71.33,71.36,71.24,71.28,183056.0,53.6042,53.6267,53.5365,53.5666,183056.0
2019-08-02 10:40:00,71.28,71.53,71.24,71.51,177130.0,53.5666,53.7545,53.5365,53.7394,177130.0
2019-08-02 10:45:00,71.51,71.55,71.3,71.32,132126.0,53.7394,53.7695,53.5816,53.5966,132126.0
2019-08-02 10:50:00,71.32,71.42,71.18,71.38,181781.0,53.5966,53.6718,53.4914,53.6417,181781.0
2019-08-02 10:55:00,71.38,71.53,71.36,71.5,137688.0,53.6417,53.7545,53.6267,53.7319,137688.0
2019-08-02 11:00:00,71.5,71.59,71.48,71.51,124222.0,53.7319,53.7995,53.7169,53.7394,124222.0
2019-08-02 11:05:00,71.52,71.65,71.5,71.65,132276.0,53.7469,53.8446,53.7319,53.8446,132276.0
2019-08-02 11:10:00,71.65,71.67,71.55,71.59,99279.0,53.8446,53.8597,53.7695,53.7995,99279.0
2019-08-02 11:15:00,71.6,71.8,71.58,71.79,121178.0,53.8071,53.9574,53.792,53.9498,121178.0
2019-08-02 11:20:00,71.8,71.81,71.52,71.54,165907.0,53.9574,53.9649,53.7469,53.762,165907.0
2019-08-02 11:25:00,71.55,71.64,71.52,71.54,129961.0,53.7695,53.8371,53.7469,53.762,129961.0
2019-08-02 11:30:00,71.54,71.67,71.41,71.42,139771.0,53.762,53.8597,53.6643,53.6718,139771.0
2019-08-02 11:35:00,71.42,71.48,71.34,71.37,120067.0,53.6718,53.7169,53.6117,53.6342,120067.0
2019-08-02 11:40:00,71.36,71.39,71.28,71.32,91948.0,53.6267,53.6492,53.5666,53.5966,91948.0
2019-08-02 11:45:00,71.32,71.59,71.31,71.54,123445.0,53.5966,53.7995,53.5891,53.762,123445.0
2019-08-02 11:50:00,71.54,71.62,71.44,71.62,121685.0,53.762,53.8221,53.6868,53.8221,121685.0
2019-08-02 11:55:00,71.61,71.71,71.6,71.67,102782.0,53.8146,53.8897,53.8071,53.8597,102782.0
2019-08-02 12:00:00,71.69,71.73,71.61,71.63,118021.0,53.8747,53.9048,53.8146,53.8296,118021.0
2019-08-02 12:05:00,71.64,71.67,71.58,71.66,64475.0,53.8371,53.8597,53.792,53.8522,64475.0
2019-08-02 12:10:00,71.65,71.7,71.59,71.7,60133.0,53.8446,53.8822,53.7995,53.8822,60133.0
2019-08-02 12:15:00,71.69,71.84,71.68,71.83,106434.0,53.8747,53.9874,53.8672,53.9799,106434.0
2019-08-02 12:20:00,71.82,71.84,71.71,71.8,129931.0,53.9724,53.9874,53.8897,53.9574,129931.0
2019-08-02 12:25:00,71.8,71.81,71.73,71.74,88830.0,53.9574,53.9649,53.9048,53.9123,88830.0
2019-08-02 12:30:00,71.74,71.76,71.68,71.73,74879.0,53.9123,53.9273,53.8672,53.9048,74879.0
2019-08-02 12:35:00,71.72,71.76,71.67,71.74,65769.0,53.8972,53.9273,53.8597,53.9123,65769.0
2019-08-02 12:40:00,71.72,71.72,71.63,71.67,72098.0,53.8972,53.8972,53.8296,53.8597,72098.0
2019-08-02 12:45:00,71.67,71.69,71.62,71.63,65595.0,53.8597,53.8747,53.8221,53.8296,65595.0
2019-08-02 12:50:00,71.63,71.67,71.51,71.55,146758.0,53.8296,53.8597,53.7394,53.7695,146758.0
2019-08-02 12:55:00,71.55,71.58,71.51,71.52,90128.0,53.7695,53.792,53.7394,53.7469,90128.0
2019-08-02 13:00:00,71.52,71.57,71.45,71.54,98869.0,53.7469,53.7845,53.6943,53.762,98869.0
2019-08-02 13:05:00,71.54,71.54,71.42,71.48,56465.0,53.762,53.762,53.6718,53.7169,56465.0
2019-08-02 13:10:00,71.47,71.49,71.41,71.47,69441.0,53.7094,53.7244,53.6643,53.7094,69441.0
2019-08-02 13:15:00,71.48,71.49,71.35,71.37,121012.0,53.7169,53.7244,53.6192,53.6342,121012.0
2019-08-02 13:20:00,71.36,71.48,71.34,71.48,120480.0,53.6267,53.7169,53.6117,53.7169,120480.0
2019-08-02 13:25:00,71.47,71.52,71.46,71.48,108119.0,53.7094,53.7469,53.7019,53.7169,108119.0
2019-08-02 13:30:00,71.49,71.5,71.41,71.45,133249.0,53.7244,53.7319,53.6643,53.6943,133249.0
2019-08-02 13:35:00,71.45,71.5,71.44,71.5,74570.0,53.6943,53.7319,53.6868,53.7319,74570.0
2019-08-02 13:40:00,71.5,71.52,71.45,71.47,97864.0,53.7319,53.7469,53.6943,53.7094,97864.0
2019-08-02 13:45:00,71.47,71.52,71.46,71.47,86490.0,53.7094,53.7469,53.7019,53.7094,86490.0
2019-08-02 13:50:00,71.47,71.49,71.4,71.43,69729.0,53.7094,53.7244,53.6568,53.6793,69729.0
2019-08-02 13:55:00,71.43,71.43,71.34,71.36,76105.0,53.6793,53.6793,53.6117,53.6267,76105.0
2019-08-02 14:00:00,71.36,71.42,71.34,71.35,78977.0,53.6267,53.6718,53.6117,53.6192,78977.0
2019-08-02 14:05:00,71.34,71.45,71.33,71.42,62605.0,53.6117,53.6943,53.6042,53.6718,62605.0
2019-08-02 14:10:00,71.42,71.42,71.36,71.37,79426.0,53.6718,53.6718,53.6267,53.6342,79426.0
2019-08-02 14:15:00,71.37,71.39,71.26,71.28,433894.0,53.6342,53.6492,53.5516,53.5666,433894.0
2019-08-02 14:20:00,71.29,71.38,71.28,71.32,151777.0,53.5741,53.6417,53.5666,53.5966,151777.0
2019-08-02 14:25:00,71.32,71.35,71.28,71.3,109824.0,53.5966,53.6192,53.5666,53.5816,109824.0
2019-08-02 14:30:00,71.31,71.34,71.29,71.33,186983.0,53.5891,53.6117,53.5741,53.6042,186983.0
2019-08-02 14:35:00,71.33,71.44,71.32,71.43,120329.0,53.6042,53.6868,53.5966,53.6793,120329.0
2019-08-02 14:40:00,71.43,71.45,71.36,71.41,104113.0,53.6793,53.6943,53.6267,53.6643,104113.0
2019-08-02 14:45:00,71.4,71.42,71.34,71.39,121324.0,53.6568,53.6718,53.6117,53.6492,121324.0
2019-08-02 14:50:00,71.38,71.41,71.34,71.36,77779.0,53.6417,53.6643,53.6117,53.6267,77779.0
2019-08-02 14:55:00,71.37,71.43,71.33,71.42,88867.0,53.6342,53.6793,53.6042,53.6718,88867.0
2019-08-02 15:00:00,71.42,71.44,71.35,71.37,83671.0,53.6718,53.6868,53.6192,53.6342,83671.0
2019-08-02 15:05:00,71.37,71.37,71.32,71.36,97772.0,53.6342,53.6342,53.5966,53.6267,97772.0
2019-08-02 15:10:00,71.36,71.36,71.3,71.31,120668.0,53.6267,53.6267,53.5816,53.5891,120668.0
2019-08-02 15:15:00,71.31,71.37,71.29,71.36,124570.0,53.5891,53.6342,53.5741,53.6267,124570.0
2019-08-02 15:20:00,71.36,71.55,71.34,71.53,148695.0,53.6267,53.7695,53.6117,53.7545,148695.0
2019-08-02 15:25:00,71.54,71.69,71.51,71.63,144922.0,53.762,53.8747,53.7394,53.8296,144922.0
2019-08-02 15:30:00,71.62,71.64,71.47,71.5,160556.0,53.8221,53.8371,53.7094,53.7319,160556.0
2019-08-02 15:35:00,71.5,71.94,71.49,71.77,297930.0,53.7319,54.0626,53.7244,53.9348,297930.0
2019-08-02 15:40:00,71.78,71.9,71.75,71.81,189297.0,53.9423,54.0325,53.9198,53.9649,189297.0
2019-08-02 15:45:00,71.8,71.86,71.69,71.76,256285.0,53.9574,54.0025,53.8747,53.9273,256285.0
2019-08-02 15:50:00,71.76,71.87,71.67,71.81,573899.0,53.9273,54.01,53.8597,53.9649,573899.0
2019-08-02 15:55:00,71.81,72.07,71.47,71.99,1887146.0,53.9649,54.1603,53.7094,54.1001,1887146.0
2019-08-05 09:30:00,70.78,70.92,70.3,70.35,712294.0,53.1908,53.296,52.8301,52.8677,712294.0
2019-08-05 09:35:00,70.35,70.54,70.31,70.49,261989.0,52.8677,53.0105,52.8376,52.9729,261989.0
2019-08-05 09:40:00,70.5,70.59,70.37,70.59,247080.0,52.9804,53.0481,52.8827,53.0481,247080.0
2019-08-05 09:45:00,70.58,70.65,70.2,70.24,507315.0,53.0405,53.0931,52.755,52.785,507315.0
2019-08-05 09:50:00,70.24,70.42,70.24,70.33,180027.0,52.785,52.9203,52.785,52.8527,180027.0
2019-08-05 09:55:00,70.33,70.55,70.3,70.5,157987.0,52.8527,53.018,52.8301,52.9804,157987.0
2019-08-05 10:00:00,70.48,70.53,70.43,70.47,276426.0,52.9654,53.003,52.9278,52.9579,276426.0
2019-08-05 10:05:00,70.46,70.64,70.4,70.61,142122.0,52.9504,53.0856,52.9053,53.0631,142122.0
2019-08-05 10:10:00,70.62,70.74,70.59,70.69,232528.0,53.0706,53.1608,53.0481,53.1232,232528.0
2019-08-05 10:15:00,70.69,70.74,70.63,70.69,167581.0,53.1232,53.1608,53.0781,53.1232,167581.0
2019-08-05 10:20:00,70.69,70.79,70.66,70.69,191875.0,53.1232,53.1984,53.1007,53.1232,191875.0
2019-08-05 10:25:00,70.68,70.82,70.65,70.78,92777.0,53.1157,53.2209,53.0931,53.1908,92777.0
2019-08-05 10:30:00,70.77,70.78,70.63,70.64,129204.0,53.1833,53.1908,53.0781,53.0856,129204.0
2019-08-05 10:35:00,70.64,70.73,70.55,70.57,131274.0,53.0856,53.1533,53.018,53.033,131274.0
2019-08-05 10:40:00,70.57,70.58,70.44,70.5,135642.0,53.033,53.0405,52.9353,52.9804,135642.0
2019-08-05 10:45:00,70.5,70.55,70.44,70.45,224470.0,52.9804,53.018,52.9353,52.9428,224470.0
2019-08-05 10:50:00,70.46,70.5,70.39,70.4,128176.0,52.9504,52.9804,52.8978,52.9053,128176.0
2019-08-05 10:55:00,70.41,70.51,70.4,70.5,119812.0,52.9128,52.9879,52.9053,52.9804,119812.0
2019-08-05 11:00:00,70.5,70.66,70.48,70.55,227207.0,52.9804,53.1007,52.9654,53.018,227207.0
2019-08-05 11:05:00,70.55,70.67,70.53,70.64,109667.0,53.018,53.1082,53.003,53.0856,109667.0
2019-08-05 11:10:00,70.64,70.78,70.62,70.74,74067.0,53.0856,53.1908,53.0706,53.1608,74067.0
2019-08-05 11:15:00,70.75,70.78,70.68,70.71,89754.0,53.1683,53.1908,53.1157,53.1382,89754.0
2019-08-05 11:20:00,70.7,70.84,70.7,70.77,106115.0,53.1307,53.2359,53.1307,53.1833,106115.0
2019-08-05 11:25:00,70.77,70.78,70.61,70.61,81361.0,53.1833,53.1908,53.0631,53.0631,81361.0
2019-08-05 11:30:00,70.61,70.66,70.56,70.62,79737.0,53.0631,53.1007,53.0255,53.0706,79737.0
2019-08-05 11:35:00,70.62,70.67,70.51,70.56,103804.0,53.0706,53.1082,52.9879,53.0255,103804.0
2019-08-05 11:40:00,70.56,70.59,70.46,70.46,101477.0,53.0255,53.0481,52.9504,52.9504,101477.0
2019-08-05 11:45:00,70.46,70.52,70.41,70.5,70748.0,52.9504,52.9954,52.9128,52.9804,70748.0
2019-08-05 11:50:00,70.5,70.51,70.4,70.45,79094.0,52.9804,52.9879,52.9053,52.9428,79094.0
2019-08-05 11:55:00,70.45,70.48,70.39,70.44,130943.0,52.9428,52.9654,52.8978,52.9353,130943.0
2019-08-05 12:00:00,70.43,70.45,70.33,70.39,127809.0,52.9278,52.9428,52.8527,52.8978,127809.0
2019-08-05 12:05:00,70.38,70.48,70.35,70.36,138810.0,52.8902,52.9654,52.8677,52.8752,138810.0
2019-08-05 12:10:00,70.36,70.38,70.32,70.38,91358.0,52.8752,52.8902,52.8451,52.8902,91358.0
2019-08-05 12:15:00,70.39,70.48,70.39,70.46,97206.0,52.8978,52.9654,52.8978,52.9504,97206.0
2019-08-05 12:20:00,70.45,70.48,70.39,70.43,98996.0,52.9428,52.9654,52.8978,52.9278,98996.0
2019-08-05 12:25:00,70.43,70.44,70.23,70.24,191230.0,52.9278,52.9353,52.7775,52.785,191230.0
2019-08-05 12:30:00,70.25,70.3,70.23,70.25,89473.0,52.7925,52.8301,52.7775,52.7925,89473.0
2019-08-05 12:35:00,70.25,70.26,70.17,70.23,163905.0,52.7925,52.8001,52.7324,52.7775,163905.0
2019-08-05 12:40:00,70.23,70.24,70.06,70.1,212127.0,52.7775,52.785,52.6498,52.6798,212127.0
2019-08-05 12:45:00,70.1,70.14,70.05,70.06,120235.0,52.6798,52.7099,52.6422,52.6498,120235.0
2019-08-05 12:50:00,70.06,70.12,70.05,70.09,111989.0,52.6498,52.6949,52.6422,52.6723,111989.0
2019-08-05 12:55:00,70.09,70.1,70.0,70.05,289662.0,52.6723,52.6798,52.6047,52.6422,289662.0
2019-08-05 13:00:00,70.05,70.1,70.02,70.06,96202.0,52.6422,52.6798,52.6197,52.6498,96202.0
2019-08-05 13:05:00,70.06,70.13,70.03,70.1,162685.0,52.6498,52.7024,52.6272,52.6798,162685.0
2019-08-05 13:10:00,70.11,70.21,70.1,70.16,138234.0,52.6873,52.7625,52.6798,52.7249,138234.0
2019-08-05 13:15:00,70.16,70.23,70.16,70.22,62406.0,52.7249,52.7775,52.7249,52.77,62406.0
2019-08-05 13:20:00,70.21,70.29,70.2,70.24,83762.0,52.7625,52.8226,52.755,52.785,83762.0
2019-08-05 13:25:00,70.24,70.28,70.17,70.26,115493.0,52.785,52.8151,52.7324,52.8001,115493.0
2019-08-05 13:30:00,70.26,70.28,70.15,70.17,130674.0,52.8001,52.8151,52.7174,52.7324,130674.0
2019-08-05 13:35:00,70.16,70.24,70.16,70.23,87654.0,52.7249,52.785,52.7249,52.7775,87654.0
2019-08-05 13:40:00,70.22,70.29,70.1,70.16,135498.0,52.77,52.8226,52.6798,52.7249,135498.0
2019-08-05 13:45:00,70.15,70.16,70.06,70.1,108183.0,52.7174,52.7249,52.6498,52.6798,108183.0
2019-08-05 13:50:00,70.09,70.13,70.05,70.11,115367.0,52.6723,52.7024,52.6422,52.6873,115367.0
2019-08-05 13:55:00,70.11,70.14,70.09,70.11,93292.0,52.6873,52.7099,52.6723,52.6873,93292.0
2019-08-05 14:00:00,70.11,70.18,70.09,70.1,116751.0,52.6873,52.7399,52.6723,52.6798,116751.0
2019-08-05 14:05:00,70.09,70.18,70.09,70.14,82527.0,52.6723,52.7399,52.6723,52.7099,82527.0
2019-08-05 14:10:00,70.13,70.24,70.11,70.23,99449.0,52.7024,52.785,52.6873,52.7775,99449.0
2019-08-05 14:15:00,70.24,70.31,70.22,70.27,144313.0,52.785,52.8376,52.77,52.8076,144313.0
2019-08-05 14:20:00,70.27,70.31,70.14,70.19,158875.0,52.8076,52.8376,52.7099,52.7475,158875.0
2019-08-05 14:25:00,70.18,70.21,70.01,70.05,196855.0,52.7399,52.7625,52.6122,52.6422,196855.0
2019-08-05 14:30:00,70.05,70.07,69.9,70.03,479764.0,52.6422,52.6573,52.5295,52.6272,479764.0
2019-08-05 14:35:00,70.02,70.1,70.02,70.05,189470.0,52.6197,52.6798,52.6197,52.6422,189470.0
2019-08-05 14:40:00,70.06,70.09,69.98,69.99,141371.0,52.6498,52.6723,52.5896,52.5972,141371.0
2019-08-05 14:45:00,70.0,70.13,69.99,70.03,107767.0,52.6047,52.7024,52.5972,52.6272,107767.0
2019-08-05 14:50:00,70.02,70.07,69.92,69.94,134681.0,52.6197,52.6573,52.5446,52.5596,134681.0
2019-08-05 14:55:00,69.94,69.94,69.86,69.91,181218.0,52.5596,52.5596,52.4995,52.537,181218.0
2019-08-05 15:00:00,69.91,69.98,69.78,69.78,154566.0,52.537,52.5896,52.4393,52.4393,154566.0
2019-08-05 15:05:00,69.77,69.79,69.61,69.64,191486.0,52.4318,52.4469,52.3116,52.3341,191486.0
2019-08-05 15:10:00,69.65,70.01,69.64,69.98,249372.0,52.3416,52.6122,52.3341,52.5896,249372.0
2019-08-05 15:15:00,69.98,70.04,69.82,69.98,148267.0,52.5896,52.6347,52.4694,52.5896,148267.0
2019-08-05 15:20:00,69.98,70.07,69.97,70.01,171664.0,52.5896,52.6573,52.5821,52.6122,171664.0
2019-08-05 15:25:00,70.01,70.14,69.95,69.96,160624.0,52.6122,52.7099,52.5671,52.5746,160624.0
2019-08-05 15:30:00,69.97,70.08,69.86,70.02,229938.0,52.5821,52.6648,52.4995,52.6197,229938.0
2019-08-05 15:35:00,70.02,70.15,69.97,70.08,196235.0,52.6197,52.7174,52.5821,52.6648,196235.0
2019-08-05 15:40:00,70.08,70.2,70.03,70.17,200634.0,52.6648,52.755,52.6272,52.7324,200634.0
2019-08-05 15:45:00,70.17,70.25,70.06,70.14,317242.0,52.7324,52.7925,52.6498,52.7099,317242.0
2019-08-05 15:50:00,70.13,70.2,69.99,70.17,357957.0,52.7024,52.755,52.5972,52.7324,357957.0
2019-08-05 15:55:00,70.17,70.29,70.11,70.26,910432.0,52.7324,52.8226,52.6873,52.8001,910432.0
2019-08-06 09:30:00,70.29,70.91,70.28,70.69,613925.0,52.8226,53.2885,52.8151,53.1232,613925.0
2019-08-06 09:35:00,70.68,70.8,70.6,70.62,285453.0,53.1157,53.2059,53.0556,53.0706,285453.0
2019-08-06 09:40:00,70.63,70.85,70.62,70.79,164586.0,53.0781,53.2434,53.0706,53.1984,164586.0
2019-08-06 09:45:00,70.79,70.81,70.38,70.39,291380.0,53.1984,53.2134,52.8902,52.8978,291380.0
2019-08-06 09:50:00,70.4,70.48,70.32,70.36,187245.0,52.9053,52.9654,52.8451,52.8752,187245.0
2019-08-06 09:55:00,70.35,70.49,70.35,70.47,214936.0,52.8677,52.9729,52.8677,52.9579,214936.0
2019-08-06 10:00:00,70.47,70.67,70.45,70.63,153725.0,52.9579,53.1082,52.9428,53.0781,153725.0
2019-08-06 10:05:00,70.62,70.64,70.47,70.52,137760.0,53.0706,53.0856,52.9579,52.9954,137760.0
2019-08-06 10:10:00,70.52,70.55,70.32,70.34,144712.0,52.9954,53.018,52.8451,52.8602,144712.0
2019-08-06 10:15:00,70.34,70.39,70.3,70.36,188469.0,52.8602,52.8978,52.8301,52.8752,188469.0
2019-08-06 10:20:00,70.36,70.61,70.35,70.59,129739.0,52.8752,53.0631,52.8677,53.0481,129739.0
2019-08-06 10:25:00,70.59,70.72,70.59,70.61,102775.0,53.0481,53.1457,53.0481,53.0631,102775.0
2019-08-06 10:30:00,70.61,70.74,70.56,70.7,105930.0,53.0631,53.1608,53.0255,53.1307,105930.0
2019-08-06 10:35:00,70.7,70.76,70.55,70.73,135514.0,53.1307,53.1758,53.018,53.1533,135514.0
2019-08-06 10:40:00,70.73,70.82,70.67,70.72,99274.0,53.1533,53.2209,53.1082,53.1457,99274.0
2019-08-06 10:45:00,70.72,70.73,70.6,70.61,92913.0,53.1457,53.1533,53.0556,53.0631,92913.0
2019-08-06 10:50:00,70.6,70.71,70.58,70.68,72548.0,53.0556,53.1382,53.0405,53.1157,72548.0
2019-08-06 10:55:00,70.66,70.74,70.62,70.71,98351.0,53.1007,53.1608,53.0706,53.1382,98351.0
2019-08-06 11:00:00,70.71,70.72,70.58,70.59,80083.0,53.1382,53.1457,53.0405,53.0481,80083.0
2019-08-06 11:05:00,70.6,70.65,70.54,70.57,101952.0,53.0556,53.0931,53.0105,53.033,101952.0
2019-08-06 11:10:00,70.57,70.58,70.41,70.41,100368.0,53.033,53.0405,52.9128,52.9128,100368.0
2019-08-06 11:15:00,70.42,70.42,70.28,70.29,144779.0,52.9203,52.9203,52.8151,52.8226,144779.0
2019-08-06 11:20:00,70.29,70.43,70.28,70.43,85360.0,52.8226,52.9278,52.8151,52.9278,85360.0
2019-08-06 11:25:00,70.44,70.56,70.43,70.5,92190.0,52.9353,53.0255,52.9278,52.9804,92190.0
2019-08-06 11:30:00,70.5,70.59,70.4,70.45,126399.0,52.9804,53.0481,52.9053,52.9428,126399.0
2019-08-06 11:35:00,70.44,70.51,70.4,70.5,55863.0,52.9353,52.9879,52.9053,52.9804,55863.0
2019-08-06 11:40:00,70.49,70.56,70.42,70.43,114701.0,52.9729,53.0255,52.9203,52.9278,114701.0
2019-08-06 11:45:00,70.43,70.55,70.42,70.53,74188.0,52.9278,53.018,52.9203,53.003,74188.0
2019-08-06 11:50:00,70.54,70.56,70.41,70.45,76544.0,53.0105,53.0255,52.9128,52.9428,76544.0
2019-08-06 11:55:00,70.45,70.62,70.42,70.6,130320.0,52.9428,53.0706,52.9203,53.0556,130320.0
2019-08-06 12:00:00,70.59,70.66,70.49,70.5,91276.0,53.0481,53.1007,52.9729,52.9804,91276.0
2019-08-06 12:05:00,70.5,70.56,70.46,70.54,89555.0,52.9804,53.0255,52.9504,53.0105,89555.0
2019-08-06 12:10:00,70.55,70.56,70.45,70.5,63778.0,53.018,53.0255,52.9428,52.9804,63778.0
2019-08-06 12:15:00,70.51,70.52,70.4,70.44,62066.0,52.9879,52.9954,52.9053,52.9353,62066.0
2019-08-06 12:20:00,70.45,70.47,70.38,70.41,88633.0,52.9428,52.9579,52.8902,52.9128,88633.0
2019-08-06 12:25:00,70.42,70.49,70.37,70.39,61047.0,52.9203,52.9729,52.8827,52.8978,61047.0
2019-08-06 12:30:00,70.39,70.41,70.31,70.38,85484.0,52.8978,52.9128,52.8376,52.8902,85484.0
2019-08-06 12:35:00,70.38,70.42,70.35,70.4,36765.0,52.8902,52.9203,52.8677,52.9053,36765.0
2019-08-06 12:40:00,70.4,70.43,70.36,70.4,41143.0,52.9053,52.9278,52.8752,52.9053,41143.0
2019-08-06 12:45:00,70.4,70.41,70.32,70.35,64146.0,52.9053,52.9128,52.8451,52.8677,64146.0
2019-08-06 12:50:00,70.34,70.41,70.32,70.41,47187.0,52.8602,52.9128,52.8451,52.9128,47187.0
2019-08-06 12:55:00,70.41,70.46,70.37,70.39,68673.0,52.9128,52.9504,52.8827,52.8978,68673.0
2019-08-06 13:00:00,70.38,70.41,70.35,70.37,101962.0,52.8902,52.9128,52.8677,52.8827,101962.0
2019-08-06 13:05:00,70.39,70.48,70.36,70.47,74868.0,52.8978,52.9654,52.8752,52.9579,74868.0
2019-08-06 13:10:00,70.47,70.55,70.44,70.54,63755.0,52.9579,53.018,52.9353,53.0105,63755.0
2019-08-06 13:15:00,70.54,70.57,70.49,70.54,158685.0,53.0105,53.033,52.9729,53.0105,158685.0
2019-08-06 13:20:00,70.54,70.65,70.53,70.64,66697.0,53.0105,53.0931,53.003,53.0856,66697.0
2019-08-06 13:25:00,70.65,70.71,70.62,70.69,63354.0,53.0931,53.1382,53.0706,53.1232,63354.0
2019-08-06 13:30:00,70.7,70.72,70.65,70.72,47289.0,53.1307,53.1457,53.0931,53.1457,47289.0
2019-08-06 13:35:00,70.72,70.8,70.69,70.79,57200.0,53.1457,53.2059,53.1232,53.1984,57200.0
2019-08-06 13:40:00,70.78,70.82,70.73,70.77,65448.0,53.1908,53.2209,53.1533,53.1833,65448.0
2019-08-06 13:45:00,70.77,70.82,70.7,70.81,83950.0,53.1833,53.2209,53.1307,53.2134,83950.0
2019-08-06 13:50:00,70.81,70.86,70.78,70.82,55868.0,53.2134,53.251,53.1908,53.2209,55868.0
2019-08-06 13:55:00,70.83,70.85,70.78,70.84,59207.0,53.2284,53.2434,53.1908,53.2359,59207.0
2019-08-06 14:00:00,70.84,70.84,70.62,70.67,106044.0,53.2359,53.2359,53.0706,53.1082,106044.0
2019-08-06 14:05:00,70.66,70.73,70.63,70.7,55732.0,53.1007,53.1533,53.0781,53.1307,55732.0
2019-08-06 14:10:00,70.7,70.78,70.69,70.75,62009.0,53.1307,53.1908,53.1232,53.1683,62009.0
2019-08-06 14:15:00,70.75,70.92,70.75,70.9,67542.0,53.1683,53.296,53.1683,53.281,67542.0
2019-08-06 14:20:00,70.9,70.94,70.85,70.92,104899.0,53.281,53.3111,53.2434,53.296,104899.0
2019-08-06 14:25:00,70.92,70.92,70.84,70.87,68053.0,53.296,53.296,53.2359,53.2585,68053.0
2019-08-06 14:30:00,70.86,71.01,70.82,70.97,115907.0,53.251,53.3637,53.2209,53.3336,115907.0
2019-08-06 14:35:00,70.97,70.97,70.89,70.92,60785.0,53.3336,53.3336,53.2735,53.296,60785.0
2019-08-06 14:40:00,70.92,70.94,70.84,70.89,59738.0,53.296,53.3111,53.2359,53.2735,59738.0
2019-08-06 14:45:00,70.89,70.89,70.76,70.77,71318.0,53.2735,53.2735,53.1758,53.1833,71318.0
2019-08-06 14:50:00,70.77,70.78,70.66,70.68,175699.0,53.1833,53.1908,53.1007,53.1157,175699.0
2019-08-06 14:55:00,70.67,70.71,70.64,70.66,75783.0,53.1082,53.1382,53.0856,53.1007,75783.0
2019-08-06 15:00:00,70.66,70.73,70.65,70.67,89971.0,53.1007,53.1533,53.0931,53.1082,89971.0
2019-08-06 15:05:00,70.67,70.72,70.63,70.63,70213.0,53.1082,53.1457,53.0781,53.0781,70213.0
2019-08-06 15:10:00,70.64,70.8,70.61,70.79,74221.0,53.0856,53.2059,53.0631,53.1984,74221.0
2019-08-06 15:15:00,70.79,70.81,70.71,70.76,73971.0,53.1984,53.2134,53.1382,53.1758,73971.0
2019-08-06 15:20:00,70.77,70.82,70.72,70.74,60252.0,53.1833,53.2209,53.1457,53.1608,60252.0
2019-08-06 15:25:00,70.75,70.75,70.59,70.61,123807.0,53.1683,53.1683,53.0481,53.0631,123807.0
2019-08-06 15:30:00,70.61,70.62,70.45,70.48,124231.0,53.0631,53.0706,52.9428,52.9654,124231.0
2019-08-06 15:35:00,70.48,70.63,70.47,70.62,103653.0,52.9654,53.0781,52.9579,53.0706,103653.0
2019-08-06 15:40:00,70.63,70.73,70.62,70.73,114296.0,53.0781,53.1533,53.0706,53.1533,114296.0
2019-08-06 15:45:00,70.72,70.83,70.62,70.74,157273.0,53.1457,53.2284,53.0706,53.1608,157273.0
2019-08-06 15:50:00,70.75,70.86,70.75,70.86,256645.0,53.1683,53.251,53.1683,53.251,256645.0
2019-08-06 15:55:00,70.85,70.98,70.82,70.98,774547.0,53.2434,53.3411,53.2209,53.3411,774547.0
2019-08-07 09:30:00,69.86,69.86,69.4,69.78,805706.0,52.4995,52.4995,52.1538,52.4393,805706.0
2019-08-07 09:35:00,69.76,70.13,69.74,70.12,346100.0,52.4243,52.7024,52.4093,52.6949,346100.0
2019-08-07 09:40:00,70.12,70.23,69.75,69.77,319667.0,52.6949,52.7775,52.4168,52.4318,319667.0
2019-08-07 09:45:00,69.77,69.8,69.53,69.74,319195.0,52.4318,52.4544,52.2515,52.4093,319195.0
2019-08-07 09:50:00,69.74,69.86,69.69,69.77,137589.0,52.4093,52.4995,52.3717,52.4318,137589.0
2019-08-07 09:55:00,69.77,69.91,69.71,69.87,137771.0,52.4318,52.537,52.3867,52.507,137771.0
2019-08-07 10:00:00,69.88,69.88,69.67,69.73,220891.0,52.5145,52.5145,52.3567,52.4018,220891.0
2019-08-07 10:05:00,69.73,70.01,69.71,70.01,109445.0,52.4018,52.6122,52.3867,52.6122,109445.0
2019-08-07 10:10:00,70.01,70.26,70.01,70.23,168955.0,52.6122,52.8001,52.6122,52.7775,168955.0
2019-08-07 10:15:00,70.22,70.4,70.19,70.25,133022.0,52.77,52.9053,52.7475,52.7925,133022.0
2019-08-07 10:20:00,70.25,70.31,70.17,70.23,128527.0,52.7925,52.8376,52.7324,52.7775,128527.0
2019-08-07 10:25:00,70.24,70.3,70.21,70.23,171126.0,52.785,52.8301,52.7625,52.7775,171126.0
2019-08-07 10:30:00,70.23,70.24,69.92,70.19,324740.0,52.7775,52.785,52.5446,52.7475,324740.0
2019-08-07 10:35:00,70.19,70.32,70.15,70.28,229469.0,52.7475,52.8451,52.7174,52.8151,229469.0
2019-08-07 10:40:00,70.28,70.37,70.1,70.24,235227.0,52.8151,52.8827,52.6798,52.785,235227.0
2019-08-07 10:45:00,70.26,70.27,70.09,70.22,141860.0,52.8001,52.8076,52.6723,52.77,141860.0
2019-08-07 10:50:00,70.2,70.4,70.18,70.23,163941.0,52.755,52.9053,52.7399,52.7775,163941.0
2019-08-07 10:55:00,70.23,70.26,69.98,70.02,222859.0,52.7775,52.8001,52.5896,52.6197,222859.0
2019-08-07 11:00:00,70.01,70.05,69.91,69.98,119134.0,52.6122,52.6422,52.537,52.5896,119134.0
2019-08-07 11:05:00,69.99,70.2,69.92,70.2,130607.0,52.5972,52.755,52.5446,52.755,130607.0
2019-08-07 11:10:00,70.19,70.23,70.14,70.23,128593.0,52.7475,52.7775,52.7099,52.7775,128593.0
2019-08-07 11:15:00,70.23,70.29,70.11,70.14,152813.0,52.7775,52.8226,52.6873,52.7099,152813.0
2019-08-07 11:20:00,70.14,70.19,69.96,69.99,115119.0,52.7099,52.7475,52.5746,52.5972,115119.0
2019-08-07 11:25:00,70.0,70.09,69.94,69.94,166021.0,52.6047,52.6723,52.5596,52.5596,166021.0
2019-08-07 11:30:00,69.97,70.04,69.89,70.02,111197.0,52.5821,52.6347,52.522,52.6197,111197.0
2019-08-07 11:35:00,70.0,70.06,69.86,69.91,92435.0,52.6047,52.6498,52.4995,52.537,92435.0
2019-08-07 11:40:00,69.91,69.94,69.71,69.77,174149.0,52.537,52.5596,52.3867,52.4318,174149.0
2019-08-07 11:45:00,69.78,69.81,69.66,69.77,157441.0,52.4393,52.4619,52.3492,52.4318,157441.0
2019-08-07 11:50:00,69.76,69.79,69.64,69.71,131379.0,52.4243,52.4469,52.3341,52.3867,131379.0
2019-08-07 11:55:00,69.72,69.87,69.69,69.72,126333.0,52.3943,52.507,52.3717,52.3943,126333.0
2019-08-07 12:00:00,69.73,69.79,69.57,69.62,185850.0,52.4018,52.4469,52.2815,52.3191,185850.0
2019-08-07 12:05:00,69.62,69.71,69.6,69.64,133545.0,52.3191,52.3867,52.3041,52.3341,133545.0
2019-08-07 12:10:00,69.64,69.68,69.6,69.65,144522.0,52.3341,52.3642,52.3041,52.3416,144522.0
2019-08-07 12:15:00,69.65,69.72,69.59,69.61,130897.0,52.3416,52.3943,52.2966,52.3116,130897.0
2019-08-07 12:20:00,69.6,69.63,69.54,69.59,118351.0,52.3041,52.3266,52.259,52.2966,118351.0
2019-08-07 12:25:00,69.59,69.7,69.55,69.7,82339.0,52.2966,52.3792,52.2665,52.3792,82339.0
2019-08-07 12:30:00,69.7,69.88,69.68,69.8,90491.0,52.3792,52.5145,52.3642,52.4544,90491.0
2019-08-07 12:35:00,69.8,69.9,69.78,69.89,72124.0,52.4544,52.5295,52.4393,52.522,72124.0
2019-08-07 12:40:00,69.9,70.02,69.87,69.99,116063.0,52.5295,52.6197,52.507,52.5972,116063.0
2019-08-07 12:45:00,69.98,70.0,69.88,69.89,75474.0,52.5896,52.6047,52.5145,52.522,75474.0
2019-08-07 12:50:00,69.88,69.95,69.83,69.84,65014.0,52.5145,52.5671,52.4769,52.4844,65014.0
2019-08-07 12:55:00,69.83,69.89,69.8,69.86,115037.0,52.4769,52.522,52.4544,52.4995,115037.0
2019-08-07 13:00:00,69.86,69.92,69.82,69.91,86862.0,52.4995,52.5446,52.4694,52.537,86862.0
2019-08-07 13:05:00,69.9,70.02,69.89,70.02,89686.0,52.5295,52.6197,52.522,52.6197,89686.0
2019-08-07 13:10:00,70.02,70.07,69.91,69.92,66159.0,52.6197,52.6573,52.537,52.5446,66159.0
2019-08-07 13:15:00,69.93,69.98,69.91,69.95,36356.0,52.5521,52.5896,52.537,52.5671,36356.0
2019-08-07 13:20:00,69.95,69.99,69.89,69.92,46064.0,52.5671,52.5972,52.522,52.5446,46064.0
2019-08-07 13:25:00,69.93,69.96,69.87,69.89,48212.0,52.5521,52.5746,52.507,52.522,48212.0
2019-08-07 13:30:00,69.89,70.12,69.89,70.06,67036.0,52.522,52.6949,52.522,52.6498,67036.0
2019-08-07 13:35:00,70.06,70.12,70.05,70.11,51933.0,52.6498,52.6949,52.6422,52.6873,51933.0
2019-08-07 13:40:00,70.12,70.2,70.12,70.17,58580.0,52.6949,52.755,52.6949,52.7324,58580.0
2019-08-07 13:45:00,70.17,70.23,70.15,70.22,78619.0,52.7324,52.7775,52.7174,52.77,78619.0
2019-08-07 13:50:00,70.22,70.3,70.21,70.27,106864.0,52.77,52.8301,52.7625,52.8076,106864.0
2019-08-07 13:55:00,70.27,70.27,70.08,70.12,89977.0,52.8076,52.8076,52.6648,52.6949,89977.0
2019-08-07 14:00:00,70.13,70.17,70.07,70.13,72208.0,52.7024,52.7324,52.6573,52.7024,72208.0
2019-08-07 14:05:00,70.12,70.24,70.11,70.24,57151.0,52.6949,52.785,52.6873,52.785,57151.0
2019-08-07 14:10:00,70.25,70.26,70.13,70.14,44385.0,52.7925,52.8001,52.7024,52.7099,44385.0
2019-08-07 14:15:00,70.15,70.15,70.02,70.04,87491.0,52.7174,52.7174,52.6197,52.6347,87491.0
2019-08-07 14:20:00,70.04,70.13,70.01,70.03,53106.0,52.6347,52.7024,52.6122,52.6272,53106.0
2019-08-07 14:25:00,70.04,70.2,70.04,70.18,62261.0,52.6347,52.755,52.6347,52.7399,62261.0
2019-08-07 14:30:00,70.17,70.24,70.14,70.18,56201.0,52.7324,52.785,52.7099,52.7399,56201.0
2019-08-07 14:35:00,70.19,70.25,70.15,70.2,64812.0,52.7475,52.7925,52.7174,52.755,64812.0
2019-08-07 14:40:00,70.19,70.44,70.18,70.41,100319.0,52.7475,52.9353,52.7399,52.9128,100319.0
2019-08-07 14:45:00,70.41,70.48,70.35,70.45,157899.0,52.9128,52.9654,52.8677,52.9428,157899.0
2019-08-07 14:50:00,70.46,70.53,70.42,70.49,72269.0,52.9504,53.003,52.9203,52.9729,72269.0
2019-08-07 14:55:00,70.49,70.63,70.45,70.59,83634.0,52.9729,53.0781,52.9428,53.0481,83634.0
2019-08-07 15:00:00,70.59,70.61,70.41,70.43,100807.0,53.0481,53.0631,52.9128,52.9278,100807.0
2019-08-07 15:05:00,70.43,70.5,70.38,70.42,66773.0,52.9278,52.9804,52.8902,52.9203,66773.0
2019-08-07 15:10:00,70.42,70.43,70.34,70.39,80940.0,52.9203,52.9278,52.8602,52.8978,80940.0
2019-08-07 15:15:00,70.39,70.52,70.35,70.51,119290.0,52.8978,52.9954,52.8677,52.9879,119290.0
2019-08-07 15:20:00,70.52,70.56,70.44,70.45,45344.0,52.9954,53.0255,52.9353,52.9428,45344.0
2019-08-07 15:25:00,70.46,70.49,70.39,70.48,83305.0,52.9504,52.9729,52.8978,52.9654,83305.0
2019-08-07 15:30:00,70.48,70.55,70.43,70.44,109031.0,52.9654,53.018,52.9278,52.9353,109031.0
2019-08-07 15:35:00,70.44,70.88,70.31,70.76,350704.0,52.9353,53.266,52.8376,53.1758,350704.0
2019-08-07 15:40:00,70.75,70.85,70.6,70.75,233225.0,53.1683,53.2434,53.0556,53.1683,233225.0
2019-08-07 15:45:00,70.75,70.8,70.57,70.64,247597.0,53.1683,53.2059,53.033,53.0856,247597.0
2019-08-07 15:50:00,70.64,70.64,70.41,70.41,242567.0,53.0856,53.0856,52.9128,52.9128,242567.0
2019-08-07 15:55:00,70.42,70.71,70.41,70.51,608177.0,52.9203,53.1382,52.9128,52.9879,608177.0
2019-08-08 09:30:00,70.85,71.08,70.75,70.77,344257.0,53.2434,53.4163,53.1683,53.1833,344257.0
2019-08-08 09:35:00,70.79,70.99,70.74,70.8,216613.0,53.1984,53.3487,53.1608,53.2059,216613.0
2019-08-08 09:40:00,70.79,70.88,70.7,70.78,139493.0,53.1984,53.266,53.1307,53.1908,139493.0
2019-08-08 09:45:00,70.79,70.89,70.77,70.81,94261.0,53.1984,53.2735,53.1833,53.2134,94261.0
2019-08-08 09:50:00,70.8,70.86,70.62,70.85,118281.0,53.2059,53.251,53.0706,53.2434,118281.0
2019-08-08 09:55:00,70.85,70.98,70.83,70.9,99193.0,53.2434,53.3411,53.2284,53.281,99193.0
2019-08-08 10:00:00,70.9,71.02,70.9,71.0,87096.0,53.281,53.3712,53.281,53.3562,87096.0
2019-08-08 10:05:00,71.0,71.06,70.96,70.99,84340.0,53.3562,53.4013,53.3261,53.3487,84340.0
2019-08-08 10:10:00,70.99,70.99,70.86,70.96,81315.0,53.3487,53.3487,53.251,53.3261,81315.0
2019-08-08 10:15:00,70.97,71.06,70.95,71.05,68833.0,53.3336,53.4013,53.3186,53.3937,68833.0
2019-08-08 10:20:00,71.04,71.08,70.86,70.88,150150.0,53.3862,53.4163,53.251,53.266,150150.0
2019-08-08 10:25:00,70.88,70.99,70.87,70.98,78853.0,53.266,53.3487,53.2585,53.3411,78853.0
2019-08-08 10:30:00,70.98,71.06,70.98,71.03,85624.0,53.3411,53.4013,53.3411,53.3787,85624.0
2019-08-08 10:35:00,71.03,71.03,70.95,70.96,98411.0,53.3787,53.3787,53.3186,53.3261,98411.0
2019-08-08 10:40:00,70.95,71.01,70.95,70.99,84005.0,53.3186,53.3637,53.3186,53.3487,84005.0
2019-08-08 10:45:00,70.98,71.02,70.88,70.92,101897.0,53.3411,53.3712,53.266,53.296,101897.0
2019-08-08 10:50:00,70.91,70.99,70.91,70.93,66035.0,53.2885,53.3487,53.2885,53.3036,66035.0
2019-08-08 10:55:00,70.94,71.0,70.92,70.98,95920.0,53.3111,53.3562,53.296,53.3411,95920.0
2019-08-08 11:00:00,70.99,71.02,70.89,71.02,107372.0,53.3487,53.3712,53.2735,53.3712,107372.0
2019-08-08 11:05:00,71.02,71.07,70.98,71.02,128563.0,53.3712,53.4088,53.3411,53.3712,128563.0
2019-08-08 11:10:00,71.02,71.09,70.98,71.09,90559.0,53.3712,53.4238,53.3411,53.4238,90559.0
2019-08-08 11:15:00,71.09,71.11,71.03,71.08,64180.0,53.4238,53.4388,53.3787,53.4163,64180.0
2019-08-08 11:20:00,71.08,71.18,71.06,71.12,124153.0,53.4163,53.4914,53.4013,53.4463,124153.0
2019-08-08 11:25:00,71.11,71.12,71.02,71.05,70983.0,53.4388,53.4463,53.3712,53.3937,70983.0
2019-08-08 11:30:00,71.05,71.08,70.98,71.07,87261.0,53.3937,53.4163,53.3411,53.4088,87261.0
2019-08-08 11:35:00,71.07,71.21,71.07,71.14,71279.0,53.4088,53.514,53.4088,53.4614,71279.0
2019-08-08 11:40:00,71.15,71.21,71.13,71.16,57565.0,53.4689,53.514,53.4539,53.4764,57565.0
2019-08-08 11:45:00,71.17,71.17,71.04,71.06,49288.0,53.4839,53.4839,53.3862,53.4013,49288.0
2019-08-08 11:50:00,71.05,71.16,71.04,71.15,53031.0,53.3937,53.4764,53.3862,53.4689,53031.0
2019-08-08 11:55:00,71.15,71.23,71.14,71.23,91101.0,53.4689,53.529,53.4614,53.529,91101.0
2019-08-08 12:00:00,71.23,71.3,71.22,71.25,71097.0,53.529,53.5816,53.5215,53.544,71097.0
2019-08-08 12:05:00,71.25,71.37,71.24,71.29,115398.0,53.544,53.6342,53.5365,53.5741,115398.0
2019-08-08 12:10:00,71.3,71.39,71.29,71.37,50368.0,53.5816,53.6492,53.5741,53.6342,50368.0
2019-08-08 12:15:00,71.38,71.43,71.36,71.4,60517.0,53.6417,53.6793,53.6267,53.6568,60517.0
2019-08-08 12:20:00,71.4,71.47,71.4,71.46,47674.0,53.6568,53.7094,53.6568,53.7019,47674.0
2019-08-08 12:25:00,71.46,71.54,71.46,71.52,58220.0,53.7019,53.762,53.7019,53.7469,58220.0
2019-08-08 12:30:00,71.52,71.57,71.46,71.56,67186.0,53.7469,53.7845,53.7019,53.777,67186.0
2019-08-08 12:35:00,71.56,71.58,71.45,71.45,64653.0,53.777,53.792,53.6943,53.6943,64653.0
2019-08-08 12:40:00,71.46,71.51,71.44,71.49,51006.0,53.7019,53.7394,53.6868,53.7244,51006.0
2019-08-08 12:45:00,71.5,71.54,71.41,71.44,48972.0,53.7319,53.762,53.6643,53.6868,48972.0
2019-08-08 12:50:00,71.44,71.46,71.41,71.45,39929.0,53.6868,53.7019,53.6643,53.6943,39929.0
2019-08-08 12:55:00,71.46,71.48,71.43,71.44,33100.0,53.7019,53.7169,53.6793,53.6868,33100.0
2019-08-08 13:00:00,71.44,71.49,71.42,71.45,48887.0,53.6868,53.7244,53.6718,53.6943,48887.0
2019-08-08 13:05:00,71.46,71.48,71.34,71.34,54130.0,53.7019,53.7169,53.6117,53.6117,54130.0
2019-08-08 13:10:00,71.34,71.36,71.32,71.35,43694.0,53.6117,53.6267,53.5966,53.6192,43694.0
2019-08-08 13:15:00,71.35,71.36,71.26,71.27,115332.0,53.6192,53.6267,53.5516,53.5591,115332.0
2019-08-08 13:20:00,71.27,71.34,71.26,71.33,54124.0,53.5591,53.6117,53.5516,53.6042,54124.0
2019-08-08 13:25:00,71.34,71.34,71.25,71.25,37055.0,53.6117,53.6117,53.544,53.544,37055.0
2019-08-08 13:30:00,71.26,71.36,71.25,71.34,42025.0,53.5516,53.6267,53.544,53.6117,42025.0
2019-08-08 13:35:00,71.35,71.42,71.34,71.42,42413.0,53.6192,53.6718,53.6117,53.6718,42413.0
2019-08-08 13:40:00,71.42,71.45,71.42,71.44,45385.0,53.6718,53.6943,53.6718,53.6868,45385.0
2019-08-08 13:45:00,71.44,71.45,71.39,71.41,33974.0,53.6868,53.6943,53.6492,53.6643,33974.0
2019-08-08 13:50:00,71.41,71.46,71.4,71.45,41240.0,53.6643,53.7019,53.6568,53.6943,41240.0
2019-08-08 13:55:00,71.46,71.47,71.4,71.41,43824.0,53.7019,53.7094,53.6568,53.6643,43824.0
2019-08-08 14:00:00,71.42,71.42,71.34,71.39,72182.0,53.6718,53.6718,53.6117,53.6492,72182.0
2019-08-08 14:05:00,71.38,71.45,71.34,71.37,83361.0,53.6417,53.6943,53.6117,53.6342,83361.0
2019-08-08 14:10:00,71.37,71.48,71.36,71.48,59628.0,53.6342,53.7169,53.6267,53.7169,59628.0
2019-08-08 14:15:00,71.47,71.5,71.41,71.42,79422.0,53.7094,53.7319,53.6643,53.6718,79422.0
2019-08-08 14:20:00,71.42,71.45,71.41,71.42,48319.0,53.6718,53.6943,53.6643,53.6718,48319.0
2019-08-08 14:25:00,71.43,71.58,71.42,71.57,82874.0,53.6793,53.792,53.6718,53.7845,82874.0
2019-08-08 14:30:00,71.58,71.64,71.58,71.58,74540.0,53.792,53.8371,53.792,53.792,74540.0
2019-08-08 14:35:00,71.59,71.63,71.57,71.61,54574.0,53.7995,53.8296,53.7845,53.8146,54574.0
2019-08-08 14:40:00,71.61,71.68,71.59,71.65,67499.0,53.8146,53.8672,53.7995,53.8446,67499.0
2019-08-08 14:45:00,71.65,71.66,71.47,71.48,84958.0,53.8446,53.8522,53.7094,53.7169,84958.0
2019-08-08 14:50:00,71.49,71.59,71.49,71.57,57011.0,53.7244,53.7995,53.7244,53.7845,57011.0
2019-08-08 14:55:00,71.58,71.68,71.58,71.63,84042.0,53.792,53.8672,53.792,53.8296,84042.0
2019-08-08 15:00:00,71.63,71.69,71.6,71.65,91320.0,53.8296,53.8747,53.8071,53.8446,91320.0
2019-08-08 15:05:00,71.65,71.71,71.64,71.68,69039.0,53.8446,53.8897,53.8371,53.8672,69039.0
2019-08-08 15:10:00,71.68,71.69,71.6,71.61,65116.0,53.8672,53.8747,53.8071,53.8146,65116.0
2019-08-08 15:15:00,71.61,71.66,71.57,71.63,90077.0,53.8146,53.8522,53.7845,53.8296,90077.0
2019-08-08 15:20:00,71.63,71.71,71.62,71.69,87018.0,53.8296,53.8897,53.8221,53.8747,87018.0
2019-08-08 15:25:00,71.7,71.71,71.59,71.61,152792.0,53.8822,53.8897,53.7995,53.8146,152792.0
2019-08-08 15:30:00,71.61,71.72,71.58,71.72,124088.0,53.8146,53.8972,53.792,53.8972,124088.0
2019-08-08 15:35:00,71.72,71.79,71.72,71.75,137991.0,53.8972,53.9498,53.8972,53.9198,137991.0
2019-08-08 15:40:00,71.75,71.94,71.74,71.92,228168.0,53.9198,54.0626,53.9123,54.0475,228168.0
2019-08-08 15:45:00,71.91,71.97,71.85,71.87,213503.0,54.04,54.0851,53.9949,54.01,213503.0
2019-08-08 15:50:00,71.88,72.16,71.88,72.14,513544.0,54.0175,54.2279,54.0175,54.2129,513544.0
2019-08-08 15:55:00,72.13,72.41,72.11,72.4,1326699.0,54.2054,54.4158,54.1903,54.4083,1326699.0
2019-08-09 09:30:00,72.13,72.25,71.83,72.2,235400.0,54.2054,54.2955,53.9799,54.258,235400.0
2019-08-09 09:35:00,72.21,72.25,71.98,72.21,166874.0,54.2655,54.2955,54.0926,54.2655,166874.0
2019-08-09 09:40:00,72.21,72.22,72.01,72.04,111480.0,54.2655,54.273,54.1152,54.1377,111480.0
2019-08-09 09:45:00,72.04,72.08,71.84,71.85,129982.0,54.1377,54.1678,53.9874,53.9949,129982.0
2019-08-09 09:50:00,71.85,71.88,71.71,71.85,110804.0,53.9949,54.0175,53.8897,53.9949,110804.0
2019-08-09 09:55:00,71.84,71.84,71.61,71.62,104582.0,53.9874,53.9874,53.8146,53.8221,104582.0
2019-08-09 10:00:00,71.61,71.67,71.56,71.63,164908.0,53.8146,53.8597,53.777,53.8296,164908.0
2019-08-09 10:05:00,71.63,71.63,71.36,71.39,225901.0,53.8296,53.8296,53.6267,53.6492,225901.0
2019-08-09 10:10:00,71.38,71.49,71.37,71.47,100905.0,53.6417,53.7244,53.6342,53.7094,100905.0
2019-08-09 10:15:00,71.46,71.58,71.35,71.36,178284.0,53.7019,53.792,53.6192,53.6267,178284.0
2019-08-09 10:20:00,71.35,71.41,71.27,71.29,130746.0,53.6192,53.6643,53.5591,53.5741,130746.0
2019-08-09 10:25:00,71.28,71.34,71.02,71.03,202782.0,53.5666,53.6117,53.3712,53.3787,202782.0
2019-08-09 10:30:00,71.02,71.13,70.93,70.98,181067.0,53.3712,53.4539,53.3036,53.3411,181067.0
2019-08-09 10:35:00,70.97,71.17,70.96,71.07,170314.0,53.3336,53.4839,53.3261,53.4088,170314.0
2019-08-09 10:40:00,71.06,71.12,70.97,71.05,139497.0,53.4013,53.4463,53.3336,53.3937,139497.0
2019-08-09 10:45:00,71.06,71.12,70.98,71.1,126698.0,53.4013,53.4463,53.3411,53.4313,126698.0
2019-08-09 10:50:00,71.1,71.19,71.08,71.1,114821.0,53.4313,53.499,53.4163,53.4313,114821.0
2019-08-09 10:55:00,71.09,71.11,71.0,71.01,89345.0,53.4238,53.4388,53.3562,53.3637,89345.0
2019-08-09 11:00:00,71.01,71.09,70.99,71.04,147080.0,53.3637,53.4238,53.3487,53.3862,147080.0
2019-08-09 11:05:00,71.03,71.09,70.92,70.95,160427.0,53.3787,53.4238,53.296,53.3186,160427.0
2019-08-09 11:10:00,70.95,70.99,70.85,70.91,162833.0,53.3186,53.3487,53.2434,53.2885,162833.0
2019-08-09 11:15:00,70.9,70.93,70.8,70.82,145497.0,53.281,53.3036,53.2059,53.2209,145497.0
2019-08-09 11:20:00,70.82,70.9,70.67,70.71,211336.0,53.2209,53.281,53.1082,53.1382,211336.0
2019-08-09 11:25:00,70.71,70.75,70.47,70.56,264189.0,53.1382,53.1683,52.9579,53.0255,264189.0
2019-08-09 11:30:00,70.56,70.64,70.54,70.6,153433.0,53.0255,53.0856,53.0105,53.0556,153433.0
2019-08-09 11:35:00,70.6,70.7,70.57,70.59,143430.0,53.0556,53.1307,53.033,53.0481,143430.0
2019-08-09 11:40:00,70.58,70.7,70.56,70.66,139617.0,53.0405,53.1307,53.0255,53.1007,139617.0
2019-08-09 11:45:00,70.66,70.72,70.56,70.7,159015.0,53.1007,53.1457,53.0255,53.1307,159015.0
2019-08-09 11:50:00,70.7,70.78,70.63,70.64,195536.0,53.1307,53.1908,53.0781,53.0856,195536.0
2019-08-09 11:55:00,70.64,70.72,70.5,70.61,226435.0,53.0856,53.1457,52.9804,53.0631,226435.0
2019-08-09 12:00:00,70.62,70.7,70.58,70.67,104197.0,53.0706,53.1307,53.0405,53.1082,104197.0
2019-08-09 12:05:00,70.66,70.75,70.63,70.72,83863.0,53.1007,53.1683,53.0781,53.1457,83863.0
2019-08-09 12:10:00,70.72,70.77,70.7,70.74,67035.0,53.1457,53.1833,53.1307,53.1608,67035.0
2019-08-09 12:15:00,70.74,70.74,70.62,70.63,92682.0,53.1608,53.1608,53.0706,53.0781,92682.0
2019-08-09 12:20:00,70.63,70.73,70.61,70.68,55901.0,53.0781,53.1533,53.0631,53.1157,55901.0
2019-08-09 12:25:00,70.67,70.79,70.67,70.77,155567.0,53.1082,53.1984,53.1082,53.1833,155567.0
2019-08-09 12:30:00,70.77,70.79,70.69,70.78,56152.0,53.1833,53.1984,53.1232,53.1908,56152.0
2019-08-09 12:35:00,70.76,70.81,70.73,70.8,76722.0,53.1758,53.2134,53.1533,53.2059,76722.0
2019-08-09 12:40:00,70.8,70.85,70.76,70.78,81001.0,53.2059,53.2434,53.1758,53.1908,81001.0
2019-08-09 12:45:00,70.78,70.83,70.73,70.81,69135.0,53.1908,53.2284,53.1533,53.2134,69135.0
2019-08-09 12:50:00,70.8,71.16,70.8,71.15,107089.0,53.2059,53.4764,53.2059,53.4689,107089.0
2019-08-09 12:55:00,71.15,71.2,70.9,70.95,145140.0,53.4689,53.5065,53.281,53.3186,145140.0
2019-08-09 13:00:00,70.93,70.99,70.92,70.95,51810.0,53.3036,53.3487,53.296,53.3186,51810.0
2019-08-09 13:05:00,70.95,71.0,70.94,70.98,62057.0,53.3186,53.3562,53.3111,53.3411,62057.0
2019-08-09 13:10:00,70.98,71.09,70.93,71.05,89960.0,53.3411,53.4238,53.3036,53.3937,89960.0
2019-08-09 13:15:00,71.05,71.14,71.02,71.08,144361.0,53.3937,53.4614,53.3712,53.4163,144361.0
2019-08-09 13:20:00,71.07,71.1,70.96,70.98,112747.0,53.4088,53.4313,53.3261,53.3411,112747.0
2019-08-09 13:25:00,70.97,71.05,70.93,70.98,77962.0,53.3336,53.3937,53.3036,53.3411,77962.0
2019-08-09 13:30:00,70.98,71.17,70.98,71.11,89684.0,53.3411,53.4839,53.3411,53.4388,89684.0
2019-08-09 13:35:00,71.11,71.13,71.04,71.06,46887.0,53.4388,53.4539,53.3862,53.4013,46887.0
2019-08-09 13:40:00,71.07,71.09,71.0,71.01,44920.0,53.4088,53.4238,53.3562,53.3637,44920.0
2019-08-09 13:45:00,71.02,71.08,71.0,71.06,53738.0,53.3712,53.4163,53.3562,53.4013,53738.0
2019-08-09 13:50:00,71.06,71.07,71.01,71.06,36763.0,53.4013,53.4088,53.3637,53.4013,36763.0
2019-08-09 13:55:00,71.05,71.09,71.01,71.06,55932.0,53.3937,53.4238,53.3637,53.4013,55932.0
2019-08-09 14:00:00,71.06,71.09,70.97,71.04,65726.0,53.4013,53.4238,53.3336,53.3862,65726.0
2019-08-09 14:05:00,71.05,71.13,71.04,71.07,69348.0,53.3937,53.4539,53.3862,53.4088,69348.0
2019-08-09 14:10:00,71.07,71.11,71.06,71.07,50550.0,53.4088,53.4388,53.4013,53.4088,50550.0
2019-08-09 14:15:00,71.07,71.08,70.98,71.0,146743.0,53.4088,53.4163,53.3411,53.3562,146743.0
2019-08-09 14:20:00,70.99,71.01,70.95,71.01,92933.0,53.3487,53.3637,53.3186,53.3637,92933.0
2019-08-09 14:25:00,71.02,71.07,70.94,70.95,97635.0,53.3712,53.4088,53.3111,53.3186,97635.0
2019-08-09 14:30:00,70.95,71.01,70.91,70.93,101135.0,53.3186,53.3637,53.2885,53.3036,101135.0
2019-08-09 14:35:00,70.94,70.94,70.83,70.88,81024.0,53.3111,53.3111,53.2284,53.266,81024.0
2019-08-09 14:40:00,70.88,70.89,70.72,70.73,152781.0,53.266,53.2735,53.1457,53.1533,152781.0
2019-08-09 14:45:00,70.74,70.82,70.68,70.76,253957.0,53.1608,53.2209,53.1157,53.1758,253957.0
2019-08-09 14:50:00,70.77,70.78,70.61,70.7,173643.0,53.1833,53.1908,53.0631,53.1307,173643.0
2019-08-09 14:55:00,70.7,70.8,70.68,70.73,101882.0,53.1307,53.2059,53.1157,53.1533,101882.0
2019-08-09 15:00:00,70.73,70.9,70.69,70.88,90703.0,53.1533,53.281,53.1232,53.266,90703.0
2019-08-09 15:05:00,70.89,71.12,70.87,71.09,174245.0,53.2735,53.4463,53.2585,53.4238,174245.0
2019-08-09 15:10:00,71.09,71.09,71.01,71.08,77626.0,53.4238,53.4238,53.3637,53.4163,77626.0
2019-08-09 15:15:00,71.08,71.09,70.96,70.98,81281.0,53.4163,53.4238,53.3261,53.3411,81281.0
2019-08-09 15:20:00,70.98,70.99,70.91,70.99,86935.0,53.3411,53.3487,53.2885,53.3487,86935.0
2019-08-09 15:25:00,70.99,71.01,70.93,70.96,119603.0,53.3487,53.3637,53.3036,53.3261,119603.0
2019-08-09 15:30:00,70.95,71.17,70.94,71.15,270418.0,53.3186,53.4839,53.3111,53.4689,270418.0
2019-08-09 15:35:00,71.15,71.2,71.11,71.14,164913.0,53.4689,53.5065,53.4388,53.4614,164913.0
2019-08-09 15:40:00,71.15,71.16,71.11,71.14,104496.0,53.4689,53.4764,53.4388,53.4614,104496.0
2019-08-09 15:45:00,71.14,71.19,71.11,71.13,179478.0,53.4614,53.499,53.4388,53.4539,179478.0
2019-08-09 15:50:00,71.13,71.14,70.95,70.95,248959.0,53.4539,53.4614,53.3186,53.3186,248959.0
2019-08-09 15:55:00,70.95,70.95,70.78,70.84,690648.0,53.3186,53.3186,53.1908,53.2359,690648.0
2019-08-12 09:30:00,70.06,70.16,69.64,69.74,308825.0,53.3076,53.3837,52.988,53.0641,308825.0
2019-08-12 09:35:00,69.75,69.87,69.61,69.78,158442.0,53.0717,53.163,52.9652,53.0946,158442.0
2019-08-12 09:40:00,69.79,69.82,69.67,69.7,174513.0,53.1022,53.125,53.0109,53.0337,174513.0
2019-08-12 09:45:00,69.7,69.79,69.68,69.76,142106.0,53.0337,53.1022,53.0185,53.0793,142106.0
2019-08-12 09:50:00,69.77,69.85,69.72,69.77,76086.0,53.0869,53.1478,53.0489,53.0869,76086.0
2019-08-12 09:55:00,69.77,69.81,69.74,69.76,84468.0,53.0869,53.1174,53.0641,53.0793,84468.0
2019-08-12 10:00:00,69.75,69.86,69.74,69.85,101131.0,53.0717,53.1554,53.0641,53.1478,101131.0
2019-08-12 10:05:00,69.84,69.84,69.73,69.74,122446.0,53.1402,53.1402,53.0565,53.0641,122446.0
2019-08-12 10:10:00,69.74,69.85,69.73,69.81,104884.0,53.0641,53.1478,53.0565,53.1174,104884.0
2019-08-12 10:15:00,69.83,69.85,69.72,69.77,140930.0,53.1326,53.1478,53.0489,53.0869,140930.0
2019-08-12 10:20:00,69.77,69.89,69.73,69.87,94616.0,53.0869,53.1782,53.0565,53.163,94616.0
2019-08-12 10:25:00,69.87,69.94,69.86,69.87,63831.0,53.163,53.2163,53.1554,53.163,63831.0
2019-08-12 10:30:00,69.86,69.91,69.79,69.8,90842.0,53.1554,53.1935,53.1022,53.1098,90842.0
2019-08-12 10:35:00,69.81,69.82,69.72,69.81,71609.0,53.1174,53.125,53.0489,53.1174,71609.0
2019-08-12 10:40:00,69.81,69.83,69.74,69.75,99402.0,53.1174,53.1326,53.0641,53.0717,99402.0
2019-08-12 10:45:00,69.75,69.76,69.69,69.72,137830.0,53.0717,53.0793,53.0261,53.0489,137830.0
2019-08-12 10:50:00,69.71,69.82,69.69,69.8,66381.0,53.0413,53.125,53.0261,53.1098,66381.0
2019-08-12 10:55:00,69.8,69.8,69.74,69.75,83088.0,53.1098,53.1098,53.0641,53.0717,83088.0
2019-08-12 11:00:00,69.75,69.84,69.74,69.77,75199.0,53.0717,53.1402,53.0641,53.0869,75199.0
2019-08-12 11:05:00,69.76,69.79,69.72,69.73,79478.0,53.0793,53.1022,53.0489,53.0565,79478.0
2019-08-12 11:10:00,69.72,69.72,69.53,69.55,189188.0,53.0489,53.0489,52.9043,52.9195,189188.0
2019-08-12 11:15:00,69.55,69.62,69.55,69.56,138971.0,52.9195,52.9728,52.9195,52.9272,138971.0
2019-08-12 11:20:00,69.56,69.63,69.51,69.56,252703.0,52.9272,52.9804,52.8891,52.9272,252703.0
2019-08-12 11:25:00,69.56,69.57,69.39,69.45,239100.0,52.9272,52.9348,52.7978,52.8435,239100.0
2019-08-12 11:30:00,69.44,69.52,69.33,69.34,159653.0,52.8359,52.8967,52.7522,52.7598,159653.0
2019-08-12 11:35:00,69.34,69.59,69.33,69.47,105744.0,52.7598,52.95,52.7522,52.8587,105744.0
2019-08-12 11:40:00,69.46,69.5,69.4,69.44,74184.0,52.8511,52.8815,52.8054,52.8359,74184.0
2019-08-12 11:45:00,69.44,69.67,69.43,69.66,130920.0,52.8359,53.0109,52.8282,53.0032,130920.0
2019-08-12 11:50:00,69.66,69.72,69.64,69.72,59918.0,53.0032,53.0489,52.988,53.0489,59918.0
2019-08-12 11:55:00,69.72,69.74,69.63,69.66,91038.0,53.0489,53.0641,52.9804,53.0032,91038.0
2019-08-12 12:00:00,69.65,69.67,69.53,69.58,64291.0,52.9956,53.0109,52.9043,52.9424,64291.0
2019-08-12 12:05:00,69.59,69.67,69.56,69.65,34513.0,52.95,53.0109,52.9272,52.9956,34513.0
2019-08-12 12:10:00,69.68,69.77,69.67,69.76,40830.0,53.0185,53.0869,53.0109,53.0793,40830.0
2019-08-12 12:15:00,69.76,69.83,69.7,69.83,54593.0,53.0793,53.1326,53.0337,53.1326,54593.0
2019-08-12 12:20:00,69.83,69.92,69.83,69.84,78788.0,53.1326,53.2011,53.1326,53.1402,78788.0
2019-08-12 12:25:00,69.84,69.88,69.82,69.84,92519.0,53.1402,53.1706,53.125,53.1402,92519.0
2019-08-12 12:30:00,69.84,69.88,69.83,69.83,85380.0,53.1402,53.1706,53.1326,53.1326,85380.0
2019-08-12 12:35:00,69.83,69.87,69.81,69.84,60007.0,53.1326,53.163,53.1174,53.1402,60007.0
2019-08-12 12:40:00,69.84,69.85,69.73,69.84,140508.0,53.1402,53.1478,53.0565,53.1402,140508.0
2019-08-12 12:45:00,69.83,69.85,69.79,69.84,63853.0,53.1326,53.1478,53.1022,53.1402,63853.0
2019-08-12 12:50:00,69.84,69.87,69.77,69.77,68295.0,53.1402,53.163,53.0869,53.0869,68295.0
2019-08-12 12:55:00,69.79,69.79,69.74,69.74,40774.0,53.1022,53.1022,53.0641,53.0641,40774.0
2019-08-12 13:00:00,69.74,69.79,69.73,69.74,47070.0,53.0641,53.1022,53.0565,53.0641,47070.0
2019-08-12 13:05:00,69.74,69.78,69.72,69.72,41452.0,53.0641,53.0946,53.0489,53.0489,41452.0
2019-08-12 13:10:00,69.72,69.76,69.7,69.75,37478.0,53.0489,53.0793,53.0337,53.0717,37478.0
2019-08-12 13:15:00,69.76,69.78,69.67,69.7,63689.0,53.0793,53.0946,53.0109,53.0337,63689.0
2019-08-12 13:20:00,69.69,69.77,69.69,69.71,60367.0,53.0261,53.0869,53.0261,53.0413,60367.0
2019-08-12 13:25:00,69.71,69.77,69.71,69.73,51814.0,53.0413,53.0869,53.0413,53.0565,51814.0
2019-08-12 13:30:00,69.72,69.79,69.69,69.76,64749.0,53.0489,53.1022,53.0261,53.0793,64749.0
2019-08-12 13:35:00,69.75,69.76,69.62,69.64,67421.0,53.0717,53.0793,52.9728,52.988,67421.0
2019-08-12 13:40:00,69.64,69.66,69.58,69.58,60524.0,52.988,53.0032,52.9424,52.9424,60524.0
2019-08-12 13:45:00,69.58,69.61,69.55,69.6,53383.0,52.9424,52.9652,52.9195,52.9576,53383.0
2019-08-12 13:50:00,69.61,69.62,69.57,69.61,44727.0,52.9652,52.9728,52.9348,52.9652,44727.0
2019-08-12 13:55:00,69.6,69.61,69.53,69.57,49778.0,52.9576,52.9652,52.9043,52.9348,49778.0
2019-08-12 14:00:00,69.57,69.65,69.54,69.62,61507.0,52.9348,52.9956,52.9119,52.9728,61507.0
2019-08-12 14:05:00,69.62,69.65,69.59,69.63,63027.0,52.9728,52.9956,52.95,52.9804,63027.0
2019-08-12 14:10:00,69.62,69.71,69.61,69.67,88945.0,52.9728,53.0413,52.9652,53.0109,88945.0
2019-08-12 14:15:00,69.68,69.7,69.62,69.63,104100.0,53.0185,53.0337,52.9728,52.9804,104100.0
2019-08-12 14:20:00,69.64,69.69,69.62,69.69,84123.0,52.988,53.0261,52.9728,53.0261,84123.0
2019-08-12 14:25:00,69.7,69.72,69.66,69.68,68020.0,53.0337,53.0489,53.0032,53.0185,68020.0
2019-08-12 14:30:00,69.68,69.71,69.63,69.64,78202.0,53.0185,53.0413,52.9804,52.988,78202.0
2019-08-12 14:35:00,69.65,69.65,69.55,69.56,139824.0,52.9956,52.9956,52.9195,52.9272,139824.0
2019-08-12 14:40:00,69.55,69.56,69.38,69.42,281057.0,52.9195,52.9272,52.7902,52.8206,281057.0
2019-08-12 14:45:00,69.41,69.43,69.36,69.37,51881.0,52.813,52.8282,52.775,52.7826,51881.0
2019-08-12 14:50:00,69.37,69.46,69.35,69.39,66315.0,52.7826,52.8511,52.7674,52.7978,66315.0
2019-08-12 14:55:00,69.39,69.48,69.35,69.46,132948.0,52.7978,52.8663,52.7674,52.8511,132948.0
2019-08-12 15:00:00,69.45,69.57,69.4,69.56,140846.0,52.8435,52.9348,52.8054,52.9272,140846.0
2019-08-12 15:05:00,69.56,69.57,69.4,69.47,148888.0,52.9272,52.9348,52.8054,52.8587,148888.0
2019-08-12 15:10:00,69.48,69.52,69.44,69.51,79030.0,52.8663,52.8967,52.8359,52.8891,79030.0
2019-08-12 15:15:00,69.51,69.57,69.49,69.53,71891.0,52.8891,52.9348,52.8739,52.9043,71891.0
2019-08-12 15:20:00,69.53,69.55,69.48,69.54,88441.0,52.9043,52.9195,52.8663,52.9119,88441.0
2019-08-12 15:25:00,69.54,69.57,69.51,69.56,91185.0,52.9119,52.9348,52.8891,52.9272,91185.0
2019-08-12 15:30:00,69.56,69.57,69.55,69.56,30390.0,52.9272,52.9348,52.9195,52.9272,30390.0
2019-08-12 15:35:00,69.56,69.56,69.56,69.56,0.0,52.9272,52.9272,52.9272,52.9272,0.0
2019-08-12 15:40:00,69.56,69.56,69.56,69.56,0.0,52.9272,52.9272,52.9272,52.9272,0.0
2019-08-12 15:45:00,69.56,69.7,69.55,69.59,45903.0,52.9272,53.0337,52.9195,52.95,45903.0
2019-08-12 15:50:00,69.6,69.65,69.59,69.61,70373.0,52.9576,52.9956,52.95,52.9652,70373.0
2019-08-12 15:55:00,69.6,69.66,69.53,69.61,149443.0,52.9576,53.0032,52.9043,52.9652,149443.0
2019-08-13 09:30:00,69.27,69.34,69.05,69.22,404471.0,52.7065,52.7598,52.5391,52.6685,404471.0
2019-08-13 09:35:00,69.23,69.32,69.03,69.21,205135.0,52.6761,52.7445,52.5239,52.6608,205135.0
2019-08-13 09:40:00,69.22,69.29,68.92,69.1,268962.0,52.6685,52.7217,52.4402,52.5771,268962.0
2019-08-13 09:45:00,69.11,70.17,69.06,69.93,346635.0,52.5848,53.3913,52.5467,53.2087,346635.0
2019-08-13 09:50:00,69.93,70.14,69.8,70.01,190544.0,53.2087,53.3685,53.1098,53.2696,190544.0
2019-08-13 09:55:00,70.02,70.18,69.88,69.98,185604.0,53.2772,53.3989,53.1706,53.2467,185604.0
2019-08-13 10:00:00,69.98,70.09,69.89,69.97,159450.0,53.2467,53.3304,53.1782,53.2391,159450.0
2019-08-13 10:05:00,69.96,70.08,69.89,70.05,172243.0,53.2315,53.3228,53.1782,53.3,172243.0
2019-08-13 10:10:00,70.05,70.14,69.96,70.07,157230.0,53.3,53.3685,53.2315,53.3152,157230.0
2019-08-13 10:15:00,70.07,70.39,70.07,70.39,221822.0,53.3152,53.5587,53.3152,53.5587,221822.0
2019-08-13 10:20:00,70.38,70.49,70.19,70.36,311756.0,53.5511,53.6348,53.4065,53.5359,311756.0
2019-08-13 10:25:00,70.36,70.52,70.32,70.38,230344.0,53.5359,53.6576,53.5054,53.5511,230344.0
2019-08-13 10:30:00,70.38,70.46,70.24,70.26,154704.0,53.5511,53.612,53.4446,53.4598,154704.0
2019-08-13 10:35:00,70.28,70.32,70.18,70.2,166676.0,53.475,53.5054,53.3989,53.4141,166676.0
2019-08-13 10:40:00,70.2,70.24,70.03,70.08,178588.0,53.4141,53.4446,53.2848,53.3228,178588.0
2019-08-13 10:45:00,70.09,70.19,70.06,70.13,122647.0,53.3304,53.4065,53.3076,53.3609,122647.0
2019-08-13 10:50:00,70.14,70.28,70.07,70.22,111728.0,53.3685,53.475,53.3152,53.4293,111728.0
2019-08-13 10:55:00,70.23,70.26,70.13,70.15,116815.0,53.4369,53.4598,53.3609,53.3761,116815.0
2019-08-13 11:00:00,70.14,70.24,70.08,70.1,89422.0,53.3685,53.4446,53.3228,53.338,89422.0
2019-08-13 11:05:00,70.1,70.3,70.05,70.29,82712.0,53.338,53.4902,53.3,53.4826,82712.0
2019-08-13 11:10:00,70.28,70.36,70.25,70.31,83976.0,53.475,53.5359,53.4522,53.4978,83976.0
2019-08-13 11:15:00,70.32,70.37,69.98,70.02,136041.0,53.5054,53.5435,53.2467,53.2772,136041.0
2019-08-13 11:20:00,70.02,70.12,69.99,70.08,114814.0,53.2772,53.3533,53.2543,53.3228,114814.0
2019-08-13 11:25:00,70.07,70.2,70.01,70.16,98182.0,53.3152,53.4141,53.2696,53.3837,98182.0
2019-08-13 11:30:00,70.16,70.16,70.07,70.12,91141.0,53.3837,53.3837,53.3152,53.3533,91141.0
2019-08-13 11:35:00,70.13,70.26,70.13,70.26,94007.0,53.3609,53.4598,53.3609,53.4598,94007.0
2019-08-13 11:40:00,70.27,70.42,70.27,70.42,65959.0,53.4674,53.5815,53.4674,53.5815,65959.0
2019-08-13 11:45:00,70.42,70.53,70.37,70.51,140148.0,53.5815,53.6652,53.5435,53.65,140148.0
2019-08-13 11:50:00,70.51,70.53,70.41,70.45,68776.0,53.65,53.6652,53.5739,53.6043,68776.0
2019-08-13 11:55:00,70.46,70.51,70.4,70.47,74688.0,53.612,53.65,53.5663,53.6196,74688.0
2019-08-13 12:00:00,70.48,70.51,70.38,70.39,73034.0,53.6272,53.65,53.5511,53.5587,73034.0
2019-08-13 12:05:00,70.38,70.41,70.3,70.3,49373.0,53.5511,53.5739,53.4902,53.4902,49373.0
2019-08-13 12:10:00,70.31,70.4,70.27,70.4,58773.0,53.4978,53.5663,53.4674,53.5663,58773.0
2019-08-13 12:15:00,70.4,70.46,70.39,70.43,44016.0,53.5663,53.612,53.5587,53.5891,44016.0
2019-08-13 12:20:00,70.43,70.51,70.42,70.42,58751.0,53.5891,53.65,53.5815,53.5815,58751.0
2019-08-13 12:25:00,70.42,70.43,70.36,70.38,49999.0,53.5815,53.5891,53.5359,53.5511,49999.0
2019-08-13 12:30:00,70.38,70.4,70.28,70.29,48767.0,53.5511,53.5663,53.475,53.4826,48767.0
2019-08-13 12:35:00,70.3,70.36,70.29,70.34,52109.0,53.4902,53.5359,53.4826,53.5206,52109.0
2019-08-13 12:40:00,70.35,70.41,70.34,70.37,31325.0,53.5283,53.5739,53.5206,53.5435,31325.0
2019-08-13 12:45:00,70.37,70.4,70.34,70.37,35244.0,53.5435,53.5663,53.5206,53.5435,35244.0
2019-08-13 12:50:00,70.37,70.41,70.31,70.31,54519.0,53.5435,53.5739,53.4978,53.4978,54519.0
2019-08-13 12:55:00,70.32,70.39,70.29,70.37,54648.0,53.5054,53.5587,53.4826,53.5435,54648.0
2019-08-13 13:00:00,70.37,70.44,70.3,70.43,60028.0,53.5435,53.5967,53.4902,53.5891,60028.0
2019-08-13 13:05:00,70.42,70.5,70.39,70.45,111254.0,53.5815,53.6424,53.5587,53.6043,111254.0
2019-08-13 13:10:00,70.45,70.53,70.44,70.5,93841.0,53.6043,53.6652,53.5967,53.6424,93841.0
2019-08-13 13:15:00,70.49,70.53,70.26,70.33,140965.0,53.6348,53.6652,53.4598,53.513,140965.0
2019-08-13 13:20:00,70.33,70.4,70.27,70.29,88241.0,53.513,53.5663,53.4674,53.4826,88241.0
2019-08-13 13:25:00,70.3,70.4,70.27,70.4,70211.0,53.4902,53.5663,53.4674,53.5663,70211.0
2019-08-13 13:30:00,70.4,70.43,70.35,70.4,41287.0,53.5663,53.5891,53.5283,53.5663,41287.0
2019-08-13 13:35:00,70.41,70.45,70.36,70.39,127791.0,53.5739,53.6043,53.5359,53.5587,127791.0
2019-08-13 13:40:00,70.39,70.41,70.35,70.38,50650.0,53.5587,53.5739,53.5283,53.5511,50650.0
2019-08-13 13:45:00,70.38,70.44,70.37,70.4,43262.0,53.5511,53.5967,53.5435,53.5663,43262.0
2019-08-13 13:50:00,70.4,70.42,70.38,70.4,70235.0,53.5663,53.5815,53.5511,53.5663,70235.0
2019-08-13 13:55:00,70.41,70.44,70.37,70.42,63241.0,53.5739,53.5967,53.5435,53.5815,63241.0
2019-08-13 14:00:00,70.42,70.5,70.41,70.5,75179.0,53.5815,53.6424,53.5739,53.6424,75179.0
2019-08-13 14:05:00,70.5,70.5,70.39,70.4,79240.0,53.6424,53.6424,53.5587,53.5663,79240.0
2019-08-13 14:10:00,70.4,70.44,70.39,70.42,77934.0,53.5663,53.5967,53.5587,53.5815,77934.0
2019-08-13 14:15:00,70.42,70.46,70.4,70.42,73082.0,53.5815,53.612,53.5663,53.5815,73082.0
2019-08-13 14:20:00,70.42,70.45,70.41,70.44,48149.0,53.5815,53.6043,53.5739,53.5967,48149.0
2019-08-13 14:25:00,70.44,70.56,70.43,70.53,81377.0,53.5967,53.688,53.5891,53.6652,81377.0
2019-08-13 14:30:00,70.53,70.59,70.5,70.58,77002.0,53.6652,53.7109,53.6424,53.7033,77002.0
2019-08-13 14:35:00,70.58,70.62,70.52,70.58,71317.0,53.7033,53.7337,53.6576,53.7033,71317.0
2019-08-13 14:40:00,70.59,70.61,70.55,70.56,74130.0,53.7109,53.7261,53.6804,53.688,74130.0
2019-08-13 14:45:00,70.56,70.59,70.48,70.5,70816.0,53.688,53.7109,53.6272,53.6424,70816.0
2019-08-13 14:50:00,70.51,70.56,70.47,70.47,80391.0,53.65,53.688,53.6196,53.6196,80391.0
2019-08-13 14:55:00,70.47,70.54,70.44,70.52,72013.0,53.6196,53.6728,53.5967,53.6576,72013.0
2019-08-13 15:00:00,70.52,70.56,70.46,70.49,70349.0,53.6576,53.688,53.612,53.6348,70349.0
2019-08-13 15:05:00,70.49,70.5,70.42,70.47,74626.0,53.6348,53.6424,53.5815,53.6196,74626.0
2019-08-13 15:10:00,70.47,70.48,70.41,70.45,65225.0,53.6196,53.6272,53.5739,53.6043,65225.0
2019-08-13 15:15:00,70.46,70.51,70.45,70.48,71252.0,53.612,53.65,53.6043,53.6272,71252.0
2019-08-13 15:20:00,70.48,70.52,70.46,70.52,142355.0,53.6272,53.6576,53.612,53.6576,142355.0
2019-08-13 15:25:00,70.52,70.52,70.47,70.51,118055.0,53.6576,53.6576,53.6196,53.65,118055.0
2019-08-13 15:30:00,70.51,70.51,70.32,70.34,97459.0,53.65,53.65,53.5054,53.5206,97459.0
2019-08-13 15:35:00,70.34,70.44,70.33,70.42,94403.0,53.5206,53.5967,53.513,53.5815,94403.0
2019-08-13 15:40:00,70.42,70.44,70.31,70.33,81343.0,53.5815,53.5967,53.4978,53.513,81343.0
2019-08-13 15:45:00,70.33,70.38,70.31,70.36,127475.0,53.513,53.5511,53.4978,53.5359,127475.0
2019-08-13 15:50:00,70.36,70.52,70.33,70.52,216591.0,53.5359,53.6576,53.513,53.6576,216591.0
2019-08-13 15:55:00,70.51,70.52,70.38,70.48,696531.0,53.65,53.6576,53.5511,53.6272,696531.0
2019-08-14 09:30:00,69.07,69.09,68.61,68.66,577827.0,52.5543,52.5695,52.2043,52.2424,577827.0
2019-08-14 09:35:00,68.64,68.66,68.42,68.55,280535.0,52.2271,52.2424,52.0597,52.1587,280535.0
2019-08-14 09:40:00,68.54,68.65,68.37,68.45,233258.0,52.1511,52.2348,52.0217,52.0826,233258.0
2019-08-14 09:45:00,68.45,68.45,68.25,68.39,218893.0,52.0826,52.0826,51.9304,52.0369,218893.0
2019-08-14 09:50:00,68.39,68.74,68.38,68.64,242337.0,52.0369,52.3032,52.0293,52.2271,242337.0
2019-08-14 09:55:00,68.63,68.75,68.55,68.71,183269.0,52.2195,52.3108,52.1587,52.2804,183269.0
2019-08-14 10:00:00,68.71,68.72,68.4,68.48,189820.0,52.2804,52.288,52.0445,52.1054,189820.0
2019-08-14 10:05:00,68.48,68.69,68.47,68.68,160559.0,52.1054,52.2652,52.0978,52.2576,160559.0
2019-08-14 10:10:00,68.68,68.7,68.55,68.56,161322.0,52.2576,52.2728,52.1587,52.1663,161322.0
2019-08-14 10:15:00,68.56,68.64,68.48,68.52,156301.0,52.1663,52.2271,52.1054,52.1358,156301.0
2019-08-14 10:20:00,68.52,68.75,68.52,68.73,199072.0,52.1358,52.3108,52.1358,52.2956,199072.0
2019-08-14 10:25:00,68.74,68.82,68.67,68.7,212246.0,52.3032,52.3641,52.25,52.2728,212246.0
2019-08-14 10:30:00,68.69,68.84,68.61,68.72,167497.0,52.2652,52.3793,52.2043,52.288,167497.0
2019-08-14 10:35:00,68.71,68.73,68.46,68.46,202611.0,52.2804,52.2956,52.0902,52.0902,202611.0
2019-08-14 10:40:00,68.46,68.56,68.4,68.53,111370.0,52.0902,52.1663,52.0445,52.1434,111370.0
2019-08-14 10:45:00,68.54,68.55,68.45,68.5,121235.0,52.1511,52.1587,52.0826,52.1206,121235.0
2019-08-14 10:50:00,68.5,68.53,68.45,68.5,87383.0,52.1206,52.1434,52.0826,52.1206,87383.0
2019-08-14 10:55:00,68.5,68.58,68.44,68.46,102299.0,52.1206,52.1815,52.075,52.0902,102299.0
2019-08-14 11:00:00,68.45,68.46,68.27,68.28,165398.0,52.0826,52.0902,51.9456,51.9532,165398.0
2019-08-14 11:05:00,68.27,68.39,68.22,68.28,137602.0,51.9456,52.0369,51.9076,51.9532,137602.0
2019-08-14 11:10:00,68.28,68.29,68.09,68.11,314094.0,51.9532,51.9608,51.8087,51.8239,314094.0
2019-08-14 11:15:00,68.11,68.27,68.09,68.18,181883.0,51.8239,51.9456,51.8087,51.8771,181883.0
2019-08-14 11:20:00,68.18,68.22,68.09,68.16,170282.0,51.8771,51.9076,51.8087,51.8619,170282.0
2019-08-14 11:25:00,68.16,68.32,68.12,68.28,182124.0,51.8619,51.9837,51.8315,51.9532,182124.0
2019-08-14 11:30:00,68.28,68.45,68.25,68.44,98942.0,51.9532,52.0826,51.9304,52.075,98942.0
2019-08-14 11:35:00,68.44,68.48,68.37,68.44,133607.0,52.075,52.1054,52.0217,52.075,133607.0
2019-08-14 11:40:00,68.45,68.51,68.39,68.4,200607.0,52.0826,52.1282,52.0369,52.0445,200607.0
2019-08-14 11:45:00,68.4,68.41,68.28,68.34,125198.0,52.0445,52.0521,51.9532,51.9989,125198.0
2019-08-14 11:50:00,68.34,68.4,68.22,68.27,222183.0,51.9989,52.0445,51.9076,51.9456,222183.0
2019-08-14 11:55:00,68.28,68.28,68.16,68.2,150072.0,51.9532,51.9532,51.8619,51.8924,150072.0
2019-08-14 12:00:00,68.19,68.19,68.03,68.04,177267.0,51.8847,51.8847,51.763,51.7706,177267.0
2019-08-14 12:05:00,68.03,68.09,67.95,68.02,310111.0,51.763,51.8087,51.7021,51.7554,310111.0
2019-08-14 12:10:00,68.02,68.15,68.01,68.11,167841.0,51.7554,51.8543,51.7478,51.8239,167841.0
2019-08-14 12:15:00,68.12,68.14,68.03,68.1,79207.0,51.8315,51.8467,51.763,51.8163,79207.0
2019-08-14 12:20:00,68.1,68.13,68.0,68.02,113899.0,51.8163,51.8391,51.7402,51.7554,113899.0
2019-08-14 12:25:00,68.03,68.07,67.99,68.05,79520.0,51.763,51.7934,51.7326,51.7782,79520.0
2019-08-14 12:30:00,68.05,68.12,68.03,68.08,130564.0,51.7782,51.8315,51.763,51.801,130564.0
2019-08-14 12:35:00,68.08,68.12,68.0,68.02,139292.0,51.801,51.8315,51.7402,51.7554,139292.0
2019-08-14 12:40:00,68.04,68.1,67.99,68.07,134839.0,51.7706,51.8163,51.7326,51.7934,134839.0
2019-08-14 12:45:00,68.06,68.1,67.97,67.99,124131.0,51.7858,51.8163,51.7173,51.7326,124131.0
2019-08-14 12:50:00,67.98,68.06,67.93,67.94,126416.0,51.725,51.7858,51.6869,51.6945,126416.0
2019-08-14 12:55:00,67.93,68.0,67.91,67.97,214161.0,51.6869,51.7402,51.6717,51.7173,214161.0
2019-08-14 13:00:00,67.97,68.0,67.84,67.93,202330.0,51.7173,51.7402,51.6184,51.6869,202330.0
2019-08-14 13:05:00,67.94,68.0,67.89,67.97,125824.0,51.6945,51.7402,51.6565,51.7173,125824.0
2019-08-14 13:10:00,67.97,68.08,67.91,68.06,83079.0,51.7173,51.801,51.6717,51.7858,83079.0
2019-08-14 13:15:00,68.06,68.1,67.92,67.98,131320.0,51.7858,51.8163,51.6793,51.725,131320.0
2019-08-14 13:20:00,67.98,68.09,67.96,68.08,90003.0,51.725,51.8087,51.7097,51.801,90003.0
2019-08-14 13:25:00,68.08,68.28,68.06,68.2,233525.0,51.801,51.9532,51.7858,51.8924,233525.0
2019-08-14 13:30:00,68.2,68.3,68.19,68.3,123038.0,51.8924,51.9684,51.8847,51.9684,123038.0
2019-08-14 13:35:00,68.29,68.37,68.26,68.31,80653.0,51.9608,52.0217,51.938,51.9761,80653.0
2019-08-14 13:40:00,68.31,68.34,68.27,68.28,59773.0,51.9761,51.9989,51.9456,51.9532,59773.0
2019-08-14 13:45:00,68.28,68.29,68.19,68.21,71882.0,51.9532,51.9608,51.8847,51.9,71882.0
2019-08-14 13:50:00,68.21,68.23,68.14,68.21,75600.0,51.9,51.9152,51.8467,51.9,75600.0
2019-08-14 13:55:00,68.2,68.23,68.16,68.23,100333.0,51.8924,51.9152,51.8619,51.9152,100333.0
2019-08-14 14:00:00,68.23,68.26,68.15,68.19,134451.0,51.9152,51.938,51.8543,51.8847,134451.0
2019-08-14 14:05:00,68.18,68.23,68.14,68.19,122713.0,51.8771,51.9152,51.8467,51.8847,122713.0
2019-08-14 14:10:00,68.2,68.29,68.18,68.23,89143.0,51.8924,51.9608,51.8771,51.9152,89143.0
2019-08-14 14:15:00,68.24,68.32,68.22,68.27,73318.0,51.9228,51.9837,51.9076,51.9456,73318.0
2019-08-14 14:20:00,68.26,68.29,68.18,68.2,96181.0,51.938,51.9608,51.8771,51.8924,96181.0
2019-08-14 14:25:00,68.2,68.23,68.11,68.11,95602.0,51.8924,51.9152,51.8239,51.8239,95602.0
2019-08-14 14:30:00,68.11,68.17,68.01,68.03,118682.0,51.8239,51.8695,51.7478,51.763,118682.0
2019-08-14 14:35:00,68.03,68.05,67.96,67.96,101434.0,51.763,51.7782,51.7097,51.7097,101434.0
2019-08-14 14:40:00,67.96,67.98,67.9,67.93,106960.0,51.7097,51.725,51.6641,51.6869,106960.0
2019-08-14 14:45:00,67.94,67.98,67.85,67.91,153746.0,51.6945,51.725,51.626,51.6717,153746.0
2019-08-14 14:50:00,67.9,67.99,67.89,67.93,171030.0,51.6641,51.7326,51.6565,51.6869,171030.0
2019-08-14 14:55:00,67.93,67.97,67.91,67.93,283843.0,51.6869,51.7173,51.6717,51.6869,283843.0
2019-08-14 15:00:00,67.92,68.17,67.86,68.14,245458.0,51.6793,51.8695,51.6337,51.8467,245458.0
2019-08-14 15:05:00,68.14,68.17,68.09,68.14,96840.0,51.8467,51.8695,51.8087,51.8467,96840.0
2019-08-14 15:10:00,68.14,68.17,68.02,68.02,110804.0,51.8467,51.8695,51.7554,51.7554,110804.0
2019-08-14 15:15:00,68.02,68.03,67.88,67.9,140159.0,51.7554,51.763,51.6489,51.6641,140159.0
2019-08-14 15:20:00,67.9,67.92,67.69,67.69,272058.0,51.6641,51.6793,51.5043,51.5043,272058.0
2019-08-14 15:25:00,67.69,68.08,67.68,67.92,247248.0,51.5043,51.801,51.4967,51.6793,247248.0
2019-08-14 15:30:00,67.91,67.91,67.76,67.9,210234.0,51.6717,51.6717,51.5576,51.6641,210234.0
2019-08-14 15:35:00,67.9,67.96,67.82,67.89,199245.0,51.6641,51.7097,51.6032,51.6565,199245.0
2019-08-14 15:40:00,67.89,67.96,67.73,67.86,231085.0,51.6565,51.7097,51.5347,51.6337,231085.0
2019-08-14 15:45:00,67.87,67.91,67.7,67.72,261990.0,51.6413,51.6717,51.5119,51.5271,261990.0
2019-08-14 15:50:00,67.71,67.9,67.69,67.89,429693.0,51.5195,51.6641,51.5043,51.6565,429693.0
2019-08-14 15:55:00,67.89,67.89,67.65,67.66,892269.0,51.6565,51.6565,51.4739,51.4815,892269.0
2019-08-15 09:30:00,67.46,67.53,67.18,67.41,502361.0,51.3293,51.3826,51.1163,51.2913,502361.0
2019-08-15 09:35:00,67.41,67.42,67.05,67.06,218843.0,51.2913,51.2989,51.0173,51.0249,218843.0
2019-08-15 09:40:00,67.06,67.31,66.93,67.26,234030.0,51.0249,51.2152,50.926,51.1771,234030.0
2019-08-15 09:45:00,67.27,67.42,67.22,67.27,182017.0,51.1847,51.2989,51.1467,51.1847,182017.0
2019-08-15 09:50:00,67.25,67.48,67.2,67.48,134643.0,51.1695,51.3445,51.1315,51.3445,134643.0
2019-08-15 09:55:00,67.47,67.51,67.3,67.42,172897.0,51.3369,51.3673,51.2076,51.2989,172897.0
2019-08-15 10:00:00,67.41,67.47,67.23,67.35,169320.0,51.2913,51.3369,51.1543,51.2456,169320.0
2019-08-15 10:05:00,67.35,67.35,67.22,67.33,95789.0,51.2456,51.2456,51.1467,51.2304,95789.0
2019-08-15 10:10:00,67.32,67.47,67.3,67.32,111609.0,51.2228,51.3369,51.2076,51.2228,111609.0
2019-08-15 10:15:00,67.32,67.35,67.2,67.28,111215.0,51.2228,51.2456,51.1315,51.1923,111215.0
2019-08-15 10:20:00,67.28,67.45,67.23,67.41,160806.0,51.1923,51.3217,51.1543,51.2913,160806.0
2019-08-15 10:25:00,67.41,67.48,67.33,67.33,182789.0,51.2913,51.3445,51.2304,51.2304,182789.0
2019-08-15 10:30:00,67.32,67.4,67.2,67.4,129582.0,51.2228,51.2836,51.1315,51.2836,129582.0
2019-08-15 10:35:00,67.39,67.47,67.34,67.35,113971.0,51.276,51.3369,51.238,51.2456,113971.0
2019-08-15 10:40:00,67.35,67.4,67.3,67.39,94190.0,51.2456,51.2836,51.2076,51.276,94190.0
2019-08-15 10:45:00,67.39,67.47,67.37,67.39,117153.0,51.276,51.3369,51.2608,51.276,117153.0
2019-08-15 10:50:00,67.38,67.47,67.37,67.46,99285.0,51.2684,51.3369,51.2608,51.3293,99285.0
2019-08-15 10:55:00,67.45,67.47,67.33,67.37,79007.0,51.3217,51.3369,51.2304,51.2608,79007.0
2019-08-15 11:00:00,67.37,67.39,67.3,67.34,72329.0,51.2608,51.276,51.2076,51.238,72329.0
2019-08-15 11:05:00,67.34,67.37,67.25,67.32,154884.0,51.238,51.2608,51.1695,51.2228,154884.0
2019-08-15 11:10:00,67.31,67.34,67.24,67.24,131597.0,51.2152,51.238,51.1619,51.1619,131597.0
2019-08-15 11:15:00,67.24,67.27,67.18,67.21,138176.0,51.1619,51.1847,51.1163,51.1391,138176.0
2019-08-15 11:20:00,67.2,67.39,67.13,67.37,89392.0,51.1315,51.276,51.0782,51.2608,89392.0
2019-08-15 11:25:00,67.36,67.47,67.35,67.46,112733.0,51.2532,51.3369,51.2456,51.3293,112733.0
2019-08-15 11:30:00,67.47,67.53,67.41,67.43,119224.0,51.3369,51.3826,51.2913,51.3065,119224.0
2019-08-15 11:35:00,67.43,67.49,67.37,67.46,162643.0,51.3065,51.3521,51.2608,51.3293,162643.0
2019-08-15 11:40:00,67.46,67.54,67.4,67.44,117755.0,51.3293,51.3902,51.2836,51.3141,117755.0
2019-08-15 11:45:00,67.44,67.47,67.35,67.36,121373.0,51.3141,51.3369,51.2456,51.2532,121373.0
2019-08-15 11:50:00,67.35,67.42,67.29,67.33,84060.0,51.2456,51.2989,51.1999,51.2304,84060.0
2019-08-15 11:55:00,67.34,67.47,67.31,67.41,96190.0,51.238,51.3369,51.2152,51.2913,96190.0
2019-08-15 12:00:00,67.42,67.47,67.35,67.45,123651.0,51.2989,51.3369,51.2456,51.3217,123651.0
2019-08-15 12:05:00,67.45,67.56,67.44,67.51,75795.0,51.3217,51.4054,51.3141,51.3673,75795.0
2019-08-15 12:10:00,67.52,67.52,67.42,67.44,74589.0,51.375,51.375,51.2989,51.3141,74589.0
2019-08-15 12:15:00,67.44,67.49,67.35,67.39,92558.0,51.3141,51.3521,51.2456,51.276,92558.0
2019-08-15 12:20:00,67.38,67.45,67.34,67.37,89924.0,51.2684,51.3217,51.238,51.2608,89924.0
2019-08-15 12:25:00,67.36,67.38,67.26,67.26,46551.0,51.2532,51.2684,51.1771,51.1771,46551.0
2019-08-15 12:30:00,67.27,67.37,67.27,67.32,58233.0,51.1847,51.2608,51.1847,51.2228,58233.0
2019-08-15 12:35:00,67.33,67.4,67.28,67.34,57780.0,51.2304,51.2836,51.1923,51.238,57780.0
2019-08-15 12:40:00,67.34,67.34,67.26,67.28,41799.0,51.238,51.238,51.1771,51.1923,41799.0
2019-08-15 12:45:00,67.28,67.29,67.24,67.25,63446.0,51.1923,51.1999,51.1619,51.1695,63446.0
2019-08-15 12:50:00,67.25,67.31,67.19,67.23,60780.0,51.1695,51.2152,51.1239,51.1543,60780.0
2019-08-15 12:55:00,67.22,67.27,67.19,67.23,35305.0,51.1467,51.1847,51.1239,51.1543,35305.0
2019-08-15 13:00:00,67.23,67.3,67.18,67.2,62543.0,51.1543,51.2076,51.1163,51.1315,62543.0
2019-08-15 13:05:00,67.2,67.21,67.15,67.16,76484.0,51.1315,51.1391,51.0934,51.101,76484.0
2019-08-15 13:10:00,67.16,67.17,67.11,67.12,68924.0,51.101,51.1086,51.063,51.0706,68924.0
2019-08-15 13:15:00,67.12,67.19,67.11,67.19,112824.0,51.0706,51.1239,51.063,51.1239,112824.0
2019-08-15 13:20:00,67.19,67.22,67.1,67.11,71407.0,51.1239,51.1467,51.0554,51.063,71407.0
2019-08-15 13:25:00,67.11,67.11,67.01,67.03,98735.0,51.063,51.063,50.9869,51.0021,98735.0
2019-08-15 13:30:00,67.02,67.11,66.98,67.1,116403.0,50.9945,51.063,50.9641,51.0554,116403.0
2019-08-15 13:35:00,67.1,67.1,66.98,67.0,115492.0,51.0554,51.0554,50.9641,50.9793,115492.0
2019-08-15 13:40:00,67.0,67.02,66.88,66.91,126134.0,50.9793,50.9945,50.888,50.9108,126134.0
2019-08-15 13:45:00,66.9,66.9,66.72,66.78,155058.0,50.9032,50.9032,50.7662,50.8119,155058.0
2019-08-15 13:50:00,66.78,66.8,66.6,66.67,179347.0,50.8119,50.8271,50.6749,50.7282,179347.0
2019-08-15 13:55:00,66.67,66.71,66.52,66.61,219565.0,50.7282,50.7586,50.6141,50.6825,219565.0
2019-08-15 14:00:00,66.61,66.67,66.53,66.59,140121.0,50.6825,50.7282,50.6217,50.6673,140121.0
2019-08-15 14:05:00,66.58,66.77,66.56,66.74,82710.0,50.6597,50.8043,50.6445,50.7815,82710.0
2019-08-15 14:10:00,66.75,66.96,66.75,66.94,125570.0,50.7891,50.9489,50.7891,50.9336,125570.0
2019-08-15 14:15:00,66.94,66.96,66.8,66.82,121980.0,50.9336,50.9489,50.8271,50.8423,121980.0
2019-08-15 14:20:00,66.82,67.03,66.82,66.98,72531.0,50.8423,51.0021,50.8423,50.9641,72531.0
2019-08-15 14:25:00,66.98,67.05,66.93,66.95,68847.0,50.9641,51.0173,50.926,50.9412,68847.0
2019-08-15 14:30:00,66.96,66.97,66.86,66.94,109620.0,50.9489,50.9565,50.8728,50.9336,109620.0
2019-08-15 14:35:00,66.94,66.96,66.89,66.92,66071.0,50.9336,50.9489,50.8956,50.9184,66071.0
2019-08-15 14:40:00,66.93,67.0,66.86,66.98,101121.0,50.926,50.9793,50.8728,50.9641,101121.0
2019-08-15 14:45:00,66.98,67.01,66.89,66.92,109986.0,50.9641,50.9869,50.8956,50.9184,109986.0
2019-08-15 14:50:00,66.92,67.03,66.88,67.03,117086.0,50.9184,51.0021,50.888,51.0021,117086.0
2019-08-15 14:55:00,67.03,67.09,66.98,67.05,63148.0,51.0021,51.0478,50.9641,51.0173,63148.0
2019-08-15 15:00:00,67.06,67.24,67.06,67.23,107658.0,51.0249,51.1619,51.0249,51.1543,107658.0
2019-08-15 15:05:00,67.24,67.27,67.14,67.18,139391.0,51.1619,51.1847,51.0858,51.1163,139391.0
2019-08-15 15:10:00,67.18,67.2,67.06,67.13,124809.0,51.1163,51.1315,51.0249,51.0782,124809.0
2019-08-15 15:15:00,67.13,67.13,67.05,67.11,91534.0,51.0782,51.0782,51.0173,51.063,91534.0
2019-08-15 15:20:00,67.1,67.15,67.0,67.02,111281.0,51.0554,51.0934,50.9793,50.9945,111281.0
2019-08-15 15:25:00,67.02,67.05,66.92,66.94,159804.0,50.9945,51.0173,50.9184,50.9336,159804.0
2019-08-15 15:30:00,66.94,67.11,66.91,67.09,184890.0,50.9336,51.063,50.9108,51.0478,184890.0
2019-08-15 15:35:00,67.1,67.15,67.04,67.15,194181.0,51.0554,51.0934,51.0097,51.0934,194181.0
2019-08-15 15:40:00,67.15,67.23,67.11,67.22,155092.0,51.0934,51.1543,51.063,51.1467,155092.0
2019-08-15 15:45:00,67.22,67.29,67.16,67.22,170230.0,51.1467,51.1999,51.101,51.1467,170230.0
2019-08-15 15:50:00,67.23,67.36,67.21,67.36,227970.0,51.1543,51.2532,51.1391,51.2532,227970.0
2019-08-15 15:55:00,67.36,67.38,67.21,67.25,606178.0,51.2532,51.2684,51.1391,51.1695,606178.0
2019-08-16 09:30:00,67.78,67.87,67.45,67.56,849936.0,51.5728,51.6413,51.3217,51.4054,849936.0
2019-08-16 09:35:00,67.57,67.67,67.53,67.65,110506.0,51.413,51.4891,51.3826,51.4739,110506.0
2019-08-16 09:40:00,67.65,67.72,67.55,67.59,118378.0,51.4739,51.5271,51.3978,51.4282,118378.0
2019-08-16 09:45:00,67.59,67.75,67.57,67.67,134401.0,51.4282,51.55,51.413,51.4891,134401.0
2019-08-16 09:50:00,67.68,67.7,67.58,67.63,75509.0,51.4967,51.5119,51.4206,51.4586,75509.0
2019-08-16 09:55:00,67.62,67.65,67.48,67.53,120396.0,51.451,51.4739,51.3445,51.3826,120396.0
2019-08-16 10:00:00,67.53,67.54,67.38,67.41,94935.0,51.3826,51.3902,51.2684,51.2913,94935.0
2019-08-16 10:05:00,67.4,67.42,67.26,67.31,120235.0,51.2836,51.2989,51.1771,51.2152,120235.0
2019-08-16 10:10:00,67.32,67.56,67.28,67.52,125742.0,51.2228,51.4054,51.1923,51.375,125742.0
2019-08-16 10:15:00,67.53,67.58,67.5,67.56,358469.0,51.3826,51.4206,51.3597,51.4054,358469.0
2019-08-16 10:20:00,67.55,67.97,67.54,67.87,191009.0,51.3978,51.7173,51.3902,51.6413,191009.0
2019-08-16 10:25:00,67.87,67.94,67.79,67.81,110193.0,51.6413,51.6945,51.5804,51.5956,110193.0
2019-08-16 10:30:00,67.8,67.89,67.72,67.74,111335.0,51.588,51.6565,51.5271,51.5423,111335.0
2019-08-16 10:35:00,67.74,67.9,67.74,67.89,81462.0,51.5423,51.6641,51.5423,51.6565,81462.0
2019-08-16 10:40:00,67.9,68.0,67.87,68.0,131725.0,51.6641,51.7402,51.6413,51.7402,131725.0
2019-08-16 10:45:00,67.99,68.11,67.99,68.08,81637.0,51.7326,51.8239,51.7326,51.801,81637.0
2019-08-16 10:50:00,68.08,68.15,68.01,68.02,152568.0,51.801,51.8543,51.7478,51.7554,152568.0
2019-08-16 10:55:00,68.01,68.12,68.01,68.09,110418.0,51.7478,51.8315,51.7478,51.8087,110418.0
2019-08-16 11:00:00,68.09,68.11,68.01,68.02,150232.0,51.8087,51.8239,51.7478,51.7554,150232.0
2019-08-16 11:05:00,68.03,68.05,68.0,68.01,73475.0,51.763,51.7782,51.7402,51.7478,73475.0
2019-08-16 11:10:00,68.01,68.04,67.93,67.95,201526.0,51.7478,51.7706,51.6869,51.7021,201526.0
2019-08-16 11:15:00,67.94,67.96,67.75,67.81,132882.0,51.6945,51.7097,51.55,51.5956,132882.0
2019-08-16 11:20:00,67.81,67.93,67.8,67.89,61674.0,51.5956,51.6869,51.588,51.6565,61674.0
2019-08-16 11:25:00,67.9,67.99,67.89,67.97,42206.0,51.6641,51.7326,51.6565,51.7173,42206.0
2019-08-16 11:30:00,67.96,68.05,67.93,68.04,60138.0,51.7097,51.7782,51.6869,51.7706,60138.0
2019-08-16 11:35:00,68.04,68.08,67.98,67.98,79005.0,51.7706,51.801,51.725,51.725,79005.0
2019-08-16 11:40:00,67.98,68.06,67.97,68.04,60054.0,51.725,51.7858,51.7173,51.7706,60054.0
2019-08-16 11:45:00,68.04,68.07,68.0,68.02,84694.0,51.7706,51.7934,51.7402,51.7554,84694.0
2019-08-16 11:50:00,68.02,68.04,68.01,68.03,48918.0,51.7554,51.7706,51.7478,51.763,48918.0
2019-08-16 11:55:00,68.03,68.09,68.0,68.06,137236.0,51.763,51.8087,51.7402,51.7858,137236.0
2019-08-16 12:00:00,68.06,68.07,67.95,67.98,58114.0,51.7858,51.7934,51.7021,51.725,58114.0
2019-08-16 12:05:00,67.97,68.07,67.96,68.05,74075.0,51.7173,51.7934,51.7097,51.7782,74075.0
2019-08-16 12:10:00,68.04,68.09,68.04,68.09,52371.0,51.7706,51.8087,51.7706,51.8087,52371.0
2019-08-16 12:15:00,68.09,68.14,68.08,68.09,84617.0,51.8087,51.8467,51.801,51.8087,84617.0
2019-08-16 12:20:00,68.09,68.14,68.09,68.14,47785.0,51.8087,51.8467,51.8087,51.8467,47785.0
2019-08-16 12:25:00,68.13,68.18,68.12,68.14,59143.0,51.8391,51.8771,51.8315,51.8467,59143.0
2019-08-16 12:30:00,68.15,68.18,68.1,68.17,60540.0,51.8543,51.8771,51.8163,51.8695,60540.0
2019-08-16 12:35:00,68.17,68.25,68.16,68.2,81732.0,51.8695,51.9304,51.8619,51.8924,81732.0
2019-08-16 12:40:00,68.2,68.23,68.16,68.22,56304.0,51.8924,51.9152,51.8619,51.9076,56304.0
2019-08-16 12:45:00,68.22,68.25,68.21,68.22,49534.0,51.9076,51.9304,51.9,51.9076,49534.0
2019-08-16 12:50:00,68.22,68.26,68.16,68.17,65838.0,51.9076,51.938,51.8619,51.8695,65838.0
2019-08-16 12:55:00,68.17,68.2,68.12,68.17,67762.0,51.8695,51.8924,51.8315,51.8695,67762.0
2019-08-16 13:00:00,68.17,68.2,68.12,68.12,68745.0,51.8695,51.8924,51.8315,51.8315,68745.0
2019-08-16 13:05:00,68.13,68.22,68.12,68.22,62883.0,51.8391,51.9076,51.8315,51.9076,62883.0
2019-08-16 13:10:00,68.22,68.3,68.19,68.28,87153.0,51.9076,51.9684,51.8847,51.9532,87153.0
2019-08-16 13:15:00,68.29,68.34,68.24,68.28,89596.0,51.9608,51.9989,51.9228,51.9532,89596.0
2019-08-16 13:20:00,68.28,68.31,68.21,68.28,102887.0,51.9532,51.9761,51.9,51.9532,102887.0
2019-08-16 13:25:00,68.28,68.3,68.22,68.23,155589.0,51.9532,51.9684,51.9076,51.9152,155589.0
2019-08-16 13:30:00,68.23,68.29,68.12,68.12,104421.0,51.9152,51.9608,51.8315,51.8315,104421.0
2019-08-16 13:35:00,68.12,68.16,68.07,68.13,69618.0,51.8315,51.8619,51.7934,51.8391,69618.0
2019-08-16 13:40:00,68.13,68.17,68.11,68.12,41621.0,51.8391,51.8695,51.8239,51.8315,41621.0
2019-08-16 13:45:00,68.11,68.15,68.1,68.13,55171.0,51.8239,51.8543,51.8163,51.8391,55171.0
2019-08-16 13:50:00,68.13,68.17,68.12,68.17,47492.0,51.8391,51.8695,51.8315,51.8695,47492.0
2019-08-16 13:55:00,68.16,68.21,68.15,68.17,48577.0,51.8619,51.9,51.8543,51.8695,48577.0
2019-08-16 14:00:00,68.17,68.19,68.08,68.08,65291.0,51.8695,51.8847,51.801,51.801,65291.0
2019-08-16 14:05:00,68.09,68.1,68.06,68.07,37780.0,51.8087,51.8163,51.7858,51.7934,37780.0
2019-08-16 14:10:00,68.08,68.1,68.05,68.07,42265.0,51.801,51.8163,51.7782,51.7934,42265.0
2019-08-16 14:15:00,68.09,68.09,68.05,68.06,37933.0,51.8087,51.8087,51.7782,51.7858,37933.0
2019-08-16 14:20:00,68.06,68.06,68.01,68.04,59926.0,51.7858,51.7858,51.7478,51.7706,59926.0
2019-08-16 14:25:00,68.04,68.05,67.98,67.99,98973.0,51.7706,51.7782,51.725,51.7326,98973.0
2019-08-16 14:30:00,67.99,68.04,67.98,68.0,75695.0,51.7326,51.7706,51.725,51.7402,75695.0
2019-08-16 14:35:00,68.0,68.03,67.93,67.96,81540.0,51.7402,51.763,51.6869,51.7097,81540.0
2019-08-16 14:40:00,67.96,68.01,67.92,67.99,92138.0,51.7097,51.7478,51.6793,51.7326,92138.0
2019-08-16 14:45:00,67.99,68.11,67.98,68.11,106333.0,51.7326,51.8239,51.725,51.8239,106333.0
2019-08-16 14:50:00,68.1,68.12,68.03,68.05,68309.0,51.8163,51.8315,51.763,51.7782,68309.0
2019-08-16 14:55:00,68.05,68.08,68.02,68.07,63577.0,51.7782,51.801,51.7554,51.7934,63577.0
2019-08-16 15:00:00,68.07,68.13,68.07,68.09,95575.0,51.7934,51.8391,51.7934,51.8087,95575.0
2019-08-16 15:05:00,68.1,68.12,68.05,68.06,84384.0,51.8163,51.8315,51.7782,51.7858,84384.0
2019-08-16 15:10:00,68.06,68.14,68.01,68.14,123520.0,51.7858,51.8467,51.7478,51.8467,123520.0
2019-08-16 15:15:00,68.14,68.19,68.1,68.19,127083.0,51.8467,51.8847,51.8163,51.8847,127083.0
2019-08-16 15:20:00,68.19,68.22,68.1,68.14,112096.0,51.8847,51.9076,51.8163,51.8467,112096.0
2019-08-16 15:25:00,68.14,68.17,68.13,68.14,75381.0,51.8467,51.8695,51.8391,51.8467,75381.0
2019-08-16 15:30:00,68.14,68.19,68.14,68.18,157213.0,51.8467,51.8847,51.8467,51.8771,157213.0
2019-08-16 15:35:00,68.17,68.22,68.14,68.19,134774.0,51.8695,51.9076,51.8467,51.8847,134774.0
2019-08-16 15:40:00,68.19,68.3,68.16,68.29,110631.0,51.8847,51.9684,51.8619,51.9608,110631.0
2019-08-16 15:45:00,68.29,68.29,68.2,68.23,174971.0,51.9608,51.9608,51.8924,51.9152,174971.0
2019-08-16 15:50:00,68.23,68.44,68.22,68.42,424609.0,51.9152,52.075,51.9076,52.0597,424609.0
2019-08-16 15:55:00,68.43,68.46,68.28,68.29,692519.0,52.0674,52.0902,51.9532,51.9608,692519.0
2019-08-19 09:30:00,68.97,69.15,68.86,68.92,326251.0,52.4782,52.6152,52.3945,52.4402,326251.0
2019-08-19 09:35:00,68.93,69.22,68.93,69.08,172085.0,52.4478,52.6685,52.4478,52.5619,172085.0
2019-08-19 09:40:00,69.07,69.18,69.04,69.13,149214.0,52.5543,52.638,52.5315,52.6,149214.0
2019-08-19 09:45:00,69.14,69.19,69.09,69.14,160115.0,52.6076,52.6456,52.5695,52.6076,160115.0
2019-08-19 09:50:00,69.14,69.22,69.1,69.21,132966.0,52.6076,52.6685,52.5771,52.6608,132966.0
2019-08-19 09:55:00,69.21,69.22,69.1,69.21,132803.0,52.6608,52.6685,52.5771,52.6608,132803.0
2019-08-19 10:00:00,69.2,69.25,69.09,69.22,198170.0,52.6532,52.6913,52.5695,52.6685,198170.0
2019-08-19 10:05:00,69.22,69.32,69.11,69.14,142164.0,52.6685,52.7445,52.5848,52.6076,142164.0
2019-08-19 10:10:00,69.12,69.14,69.05,69.06,120345.0,52.5924,52.6076,52.5391,52.5467,120345.0
2019-08-19 10:15:00,69.05,69.14,69.02,69.03,109552.0,52.5391,52.6076,52.5163,52.5239,109552.0
2019-08-19 10:20:00,69.02,69.12,68.98,69.12,147104.0,52.5163,52.5924,52.4858,52.5924,147104.0
2019-08-19 10:25:00,69.11,69.35,69.09,69.26,226317.0,52.5848,52.7674,52.5695,52.6989,226317.0
2019-08-19 10:30:00,69.26,69.29,69.2,69.23,109608.0,52.6989,52.7217,52.6532,52.6761,109608.0
2019-08-19 10:35:00,69.24,69.34,69.21,69.31,60112.0,52.6837,52.7598,52.6608,52.7369,60112.0
2019-08-19 10:40:00,69.31,69.34,69.17,69.22,113354.0,52.7369,52.7598,52.6304,52.6685,113354.0
2019-08-19 10:45:00,69.22,69.25,69.12,69.18,51974.0,52.6685,52.6913,52.5924,52.638,51974.0
2019-08-19 10:50:00,69.17,69.21,69.13,69.21,43987.0,52.6304,52.6608,52.6,52.6608,43987.0
2019-08-19 10:55:00,69.2,69.25,69.18,69.21,58759.0,52.6532,52.6913,52.638,52.6608,58759.0
2019-08-19 11:00:00,69.22,69.28,69.19,69.25,41329.0,52.6685,52.7141,52.6456,52.6913,41329.0
2019-08-19 11:05:00,69.25,69.26,69.12,69.15,42772.0,52.6913,52.6989,52.5924,52.6152,42772.0
2019-08-19 11:10:00,69.16,69.26,69.16,69.24,77388.0,52.6228,52.6989,52.6228,52.6837,77388.0
2019-08-19 11:15:00,69.23,69.32,69.22,69.25,69442.0,52.6761,52.7445,52.6685,52.6913,69442.0
2019-08-19 11:20:00,69.25,69.28,69.22,69.25,101392.0,52.6913,52.7141,52.6685,52.6913,101392.0
2019-08-19 11:25:00,69.26,69.31,69.22,69.31,49175.0,52.6989,52.7369,52.6685,52.7369,49175.0
2019-08-19 11:30:00,69.3,69.3,69.19,69.28,74282.0,52.7293,52.7293,52.6456,52.7141,74282.0
2019-08-19 11:35:00,69.28,69.37,69.27,69.33,65055.0,52.7141,52.7826,52.7065,52.7522,65055.0
2019-08-19 11:40:00,69.33,69.34,69.29,69.3,33845.0,52.7522,52.7598,52.7217,52.7293,33845.0
2019-08-19 11:45:00,69.3,69.31,69.14,69.15,48809.0,52.7293,52.7369,52.6076,52.6152,48809.0
2019-08-19 11:50:00,69.15,69.23,69.15,69.22,61739.0,52.6152,52.6761,52.6152,52.6685,61739.0
2019-08-19 11:55:00,69.23,69.24,69.18,69.19,61150.0,52.6761,52.6837,52.638,52.6456,61150.0
2019-08-19 12:00:00,69.18,69.23,69.14,69.22,56686.0,52.638,52.6761,52.6076,52.6685,56686.0
2019-08-19 12:05:00,69.22,69.25,69.21,69.24,39192.0,52.6685,52.6913,52.6608,52.6837,39192.0
2019-08-19 12:10:00,69.24,69.24,69.2,69.22,39940.0,52.6837,52.6837,52.6532,52.6685,39940.0
2019-08-19 12:15:00,69.21,69.25,69.18,69.25,48622.0,52.6608,52.6913,52.638,52.6913,48622.0
2019-08-19 12:20:00,69.24,69.39,69.24,69.34,75378.0,52.6837,52.7978,52.6837,52.7598,75378.0
2019-08-19 12:25:00,69.34,69.4,69.33,69.36,74089.0,52.7598,52.8054,52.7522,52.775,74089.0
2019-08-19 12:30:00,69.36,69.39,69.29,69.3,64864.0,52.775,52.7978,52.7217,52.7293,64864.0
2019-08-19 12:35:00,69.3,69.32,69.27,69.3,56950.0,52.7293,52.7445,52.7065,52.7293,56950.0
2019-08-19 12:40:00,69.31,69.37,69.3,69.36,44009.0,52.7369,52.7826,52.7293,52.775,44009.0
2019-08-19 12:45:00,69.37,69.5,69.36,69.49,83575.0,52.7826,52.8815,52.775,52.8739,83575.0
2019-08-19 12:50:00,69.5,69.54,69.46,69.48,59032.0,52.8815,52.9119,52.8511,52.8663,59032.0
2019-08-19 12:55:00,69.48,69.49,69.43,69.45,47997.0,52.8663,52.8739,52.8282,52.8435,47997.0
2019-08-19 13:00:00,69.45,69.49,69.39,69.41,80123.0,52.8435,52.8739,52.7978,52.813,80123.0
2019-08-19 13:05:00,69.41,69.5,69.39,69.5,78598.0,52.813,52.8815,52.7978,52.8815,78598.0
2019-08-19 13:10:00,69.5,69.52,69.45,69.49,62871.0,52.8815,52.8967,52.8435,52.8739,62871.0
2019-08-19 13:15:00,69.48,69.49,69.44,69.47,41858.0,52.8663,52.8739,52.8359,52.8587,41858.0
2019-08-19 13:20:00,69.47,69.5,69.44,69.44,58559.0,52.8587,52.8815,52.8359,52.8359,58559.0
2019-08-19 13:25:00,69.44,69.45,69.4,69.43,38194.0,52.8359,52.8435,52.8054,52.8282,38194.0
2019-08-19 13:30:00,69.42,69.43,69.38,69.39,49802.0,52.8206,52.8282,52.7902,52.7978,49802.0
2019-08-19 13:35:00,69.39,69.41,69.35,69.39,55652.0,52.7978,52.813,52.7674,52.7978,55652.0
2019-08-19 13:40:00,69.38,69.4,69.3,69.33,51022.0,52.7902,52.8054,52.7293,52.7522,51022.0
2019-08-19 13:45:00,69.34,69.39,69.32,69.39,46585.0,52.7598,52.7978,52.7445,52.7978,46585.0
2019-08-19 13:50:00,69.39,69.41,69.36,69.4,42709.0,52.7978,52.813,52.775,52.8054,42709.0
2019-08-19 13:55:00,69.4,69.41,69.38,69.39,33458.0,52.8054,52.813,52.7902,52.7978,33458.0
2019-08-19 14:00:00,69.39,69.4,69.32,69.36,55819.0,52.7978,52.8054,52.7445,52.775,55819.0
2019-08-19 14:05:00,69.36,69.37,69.32,69.35,50580.0,52.775,52.7826,52.7445,52.7674,50580.0
2019-08-19 14:10:00,69.35,69.4,69.33,69.34,66025.0,52.7674,52.8054,52.7522,52.7598,66025.0
2019-08-19 14:15:00,69.33,69.4,69.31,69.39,54500.0,52.7522,52.8054,52.7369,52.7978,54500.0
2019-08-19 14:20:00,69.38,69.53,69.37,69.47,210100.0,52.7902,52.9043,52.7826,52.8587,210100.0
2019-08-19 14:25:00,69.47,69.5,69.42,69.48,106881.0,52.8587,52.8815,52.8206,52.8663,106881.0
2019-08-19 14:30:00,69.49,69.5,69.43,69.45,58310.0,52.8739,52.8815,52.8282,52.8435,58310.0
2019-08-19 14:35:00,69.44,69.47,69.41,69.43,69155.0,52.8359,52.8587,52.813,52.8282,69155.0
2019-08-19 14:40:00,69.44,69.47,69.42,69.47,42076.0,52.8359,52.8587,52.8206,52.8587,42076.0
2019-08-19 14:45:00,69.47,69.51,69.41,69.5,44710.0,52.8587,52.8891,52.813,52.8815,44710.0
2019-08-19 14:50:00,69.5,69.55,69.48,69.52,39897.0,52.8815,52.9195,52.8663,52.8967,39897.0
2019-08-19 14:55:00,69.52,69.52,69.44,69.45,59950.0,52.8967,52.8967,52.8359,52.8435,59950.0
2019-08-19 15:00:00,69.45,69.5,69.39,69.49,94036.0,52.8435,52.8815,52.7978,52.8739,94036.0
2019-08-19 15:05:00,69.49,69.53,69.49,69.51,80494.0,52.8739,52.9043,52.8739,52.8891,80494.0
2019-08-19 15:10:00,69.5,69.6,69.5,69.57,111141.0,52.8815,52.9576,52.8815,52.9348,111141.0
2019-08-19 15:15:00,69.57,69.59,69.54,69.55,66150.0,52.9348,52.95,52.9119,52.9195,66150.0
2019-08-19 15:20:00,69.54,69.56,69.47,69.55,75177.0,52.9119,52.9272,52.8587,52.9195,75177.0
2019-08-19 15:25:00,69.55,69.6,69.53,69.56,96102.0,52.9195,52.9576,52.9043,52.9272,96102.0
2019-08-19 15:30:00,69.56,69.63,69.52,69.61,145601.0,52.9272,52.9804,52.8967,52.9652,145601.0
2019-08-19 15:35:00,69.61,69.65,69.57,69.61,133729.0,52.9652,52.9956,52.9348,52.9652,133729.0
2019-08-19 15:40:00,69.61,69.61,69.56,69.58,89299.0,52.9652,52.9652,52.9272,52.9424,89299.0
2019-08-19 15:45:00,69.58,69.59,69.52,69.58,152549.0,52.9424,52.95,52.8967,52.9424,152549.0
2019-08-19 15:50:00,69.59,69.62,69.53,69.53,227089.0,52.95,52.9728,52.9043,52.9043,227089.0
2019-08-19 15:55:00,69.54,69.59,69.43,69.44,528948.0,52.9119,52.95,52.8282,52.8359,528948.0
2019-08-20 09:30:00,69.3,69.3,68.87,68.97,340387.0,52.7293,52.7293,52.4021,52.4782,340387.0
2019-08-20 09:35:00,68.98,69.2,68.88,69.17,314234.0,52.4858,52.6532,52.4098,52.6304,314234.0
2019-08-20 09:40:00,69.18,69.2,68.87,68.99,105928.0,52.638,52.6532,52.4021,52.4935,105928.0
2019-08-20 09:45:00,68.98,69.16,68.83,68.84,279591.0,52.4858,52.6228,52.3717,52.3793,279591.0
2019-08-20 09:50:00,68.83,68.87,68.71,68.83,62604.0,52.3717,52.4021,52.2804,52.3717,62604.0
2019-08-20 09:55:00,68.83,68.9,68.79,68.83,128457.0,52.3717,52.425,52.3413,52.3717,128457.0
2019-08-20 10:00:00,68.82,69.04,68.79,69.03,314088.0,52.3641,52.5315,52.3413,52.5239,314088.0
2019-08-20 10:05:00,69.03,69.05,68.97,69.03,61322.0,52.5239,52.5391,52.4782,52.5239,61322.0
2019-08-20 10:10:00,69.04,69.08,68.94,68.96,62681.0,52.5315,52.5619,52.4554,52.4706,62681.0
2019-08-20 10:15:00,68.96,68.99,68.86,68.92,80889.0,52.4706,52.4935,52.3945,52.4402,80889.0
2019-08-20 10:20:00,68.92,68.94,68.82,68.87,64378.0,52.4402,52.4554,52.3641,52.4021,64378.0
2019-08-20 10:25:00,68.87,68.94,68.83,68.87,34721.0,52.4021,52.4554,52.3717,52.4021,34721.0
2019-08-20 10:30:00,68.88,68.93,68.83,68.89,169562.0,52.4098,52.4478,52.3717,52.4174,169562.0
2019-08-20 10:35:00,68.9,69.01,68.89,68.96,75826.0,52.425,52.5087,52.4174,52.4706,75826.0
2019-08-20 10:40:00,68.95,69.1,68.94,69.1,114444.0,52.463,52.5771,52.4554,52.5771,114444.0
2019-08-20 10:45:00,69.09,69.1,69.03,69.07,44786.0,52.5695,52.5771,52.5239,52.5543,44786.0
2019-08-20 10:50:00,69.06,69.09,68.99,69.02,47629.0,52.5467,52.5695,52.4935,52.5163,47629.0
2019-08-20 10:55:00,69.02,69.2,69.02,69.16,50545.0,52.5163,52.6532,52.5163,52.6228,50545.0
2019-08-20 11:00:00,69.16,69.25,69.11,69.2,44535.0,52.6228,52.6913,52.5848,52.6532,44535.0
2019-08-20 11:05:00,69.19,69.21,69.08,69.12,127058.0,52.6456,52.6608,52.5619,52.5924,127058.0
2019-08-20 11:10:00,69.11,69.23,69.11,69.14,90431.0,52.5848,52.6761,52.5848,52.6076,90431.0
2019-08-20 11:15:00,69.14,69.2,69.1,69.16,44447.0,52.6076,52.6532,52.5771,52.6228,44447.0
2019-08-20 11:20:00,69.16,69.19,69.14,69.15,59416.0,52.6228,52.6456,52.6076,52.6152,59416.0
2019-08-20 11:25:00,69.14,69.15,69.08,69.1,49021.0,52.6076,52.6152,52.5619,52.5771,49021.0
2019-08-20 11:30:00,69.1,69.12,69.04,69.11,49826.0,52.5771,52.5924,52.5315,52.5848,49826.0
2019-08-20 11:35:00,69.11,69.11,69.02,69.06,38231.0,52.5848,52.5848,52.5163,52.5467,38231.0
2019-08-20 11:40:00,69.06,69.09,68.96,69.02,48239.0,52.5467,52.5695,52.4706,52.5163,48239.0
2019-08-20 11:45:00,69.02,69.05,68.97,69.04,41294.0,52.5163,52.5391,52.4782,52.5315,41294.0
2019-08-20 11:50:00,69.03,69.13,69.03,69.1,29646.0,52.5239,52.6,52.5239,52.5771,29646.0
2019-08-20 11:55:00,69.1,69.14,69.09,69.12,29577.0,52.5771,52.6076,52.5695,52.5924,29577.0
2019-08-20 12:00:00,69.13,69.17,69.12,69.16,38531.0,52.6,52.6304,52.5924,52.6228,38531.0
2019-08-20 12:05:00,69.16,69.18,69.13,69.15,22290.0,52.6228,52.638,52.6,52.6152,22290.0
2019-08-20 12:10:00,69.15,69.18,69.14,69.16,33311.0,52.6152,52.638,52.6076,52.6228,33311.0
2019-08-20 12:15:00,69.16,69.2,69.15,69.2,32325.0,52.6228,52.6532,52.6152,52.6532,32325.0
2019-08-20 12:20:00,69.2,69.26,69.2,69.22,35620.0,52.6532,52.6989,52.6532,52.6685,35620.0
2019-08-20 12:25:00,69.22,69.23,69.18,69.21,46062.0,52.6685,52.6761,52.638,52.6608,46062.0
2019-08-20 12:30:00,69.21,69.21,69.16,69.16,37792.0,52.6608,52.6608,52.6228,52.6228,37792.0
2019-08-20 12:35:00,69.18,69.19,69.11,69.13,31940.0,52.638,52.6456,52.5848,52.6,31940.0
2019-08-20 12:40:00,69.13,69.19,69.11,69.16,32985.0,52.6,52.6456,52.5848,52.6228,32985.0
2019-08-20 12:45:00,69.16,69.17,69.12,69.16,30168.0,52.6228,52.6304,52.5924,52.6228,30168.0
2019-08-20 12:50:00,69.16,69.19,69.15,69.17,18557.0,52.6228,52.6456,52.6152,52.6304,18557.0
2019-08-20 12:55:00,69.17,69.19,69.14,69.18,42954.0,52.6304,52.6456,52.6076,52.638,42954.0
2019-08-20 13:00:00,69.19,69.19,69.15,69.17,33212.0,52.6456,52.6456,52.6152,52.6304,33212.0
2019-08-20 13:05:00,69.17,69.19,69.14,69.19,23142.0,52.6304,52.6456,52.6076,52.6456,23142.0
2019-08-20 13:10:00,69.19,69.19,69.15,69.16,32585.0,52.6456,52.6456,52.6152,52.6228,32585.0
2019-08-20 13:15:00,69.16,69.17,69.08,69.11,29495.0,52.6228,52.6304,52.5619,52.5848,29495.0
2019-08-20 13:20:00,69.11,69.15,69.09,69.12,56745.0,52.5848,52.6152,52.5695,52.5924,56745.0
2019-08-20 13:25:00,69.12,69.13,69.1,69.11,20450.0,52.5924,52.6,52.5771,52.5848,20450.0
2019-08-20 13:30:00,69.11,69.15,69.03,69.03,60366.0,52.5848,52.6152,52.5239,52.5239,60366.0
2019-08-20 13:35:00,69.03,69.06,68.99,69.05,97545.0,52.5239,52.5467,52.4935,52.5391,97545.0
2019-08-20 13:40:00,69.05,69.11,69.04,69.08,37206.0,52.5391,52.5848,52.5315,52.5619,37206.0
2019-08-20 13:45:00,69.08,69.1,69.07,69.08,21892.0,52.5619,52.5771,52.5543,52.5619,21892.0
2019-08-20 13:50:00,69.08,69.17,69.08,69.16,47372.0,52.5619,52.6304,52.5619,52.6228,47372.0
2019-08-20 13:55:00,69.15,69.18,69.14,69.17,44299.0,52.6152,52.638,52.6076,52.6304,44299.0
2019-08-20 14:00:00,69.18,69.18,69.08,69.1,61153.0,52.638,52.638,52.5619,52.5771,61153.0
2019-08-20 14:05:00,69.09,69.14,69.09,69.12,108656.0,52.5695,52.6076,52.5695,52.5924,108656.0
2019-08-20 14:10:00,69.11,69.16,69.08,69.09,30695.0,52.5848,52.6228,52.5619,52.5695,30695.0
2019-08-20 14:15:00,69.09,69.1,68.99,69.03,71626.0,52.5695,52.5771,52.4935,52.5239,71626.0
2019-08-20 14:20:00,69.03,69.04,68.92,69.0,95730.0,52.5239,52.5315,52.4402,52.5011,95730.0
2019-08-20 14:25:00,68.99,69.04,68.96,68.99,51413.0,52.4935,52.5315,52.4706,52.4935,51413.0
2019-08-20 14:30:00,68.98,69.04,68.94,69.04,66634.0,52.4858,52.5315,52.4554,52.5315,66634.0
2019-08-20 14:35:00,69.03,69.04,68.98,69.01,42082.0,52.5239,52.5315,52.4858,52.5087,42082.0
2019-08-20 14:40:00,69.0,69.04,69.0,69.03,50435.0,52.5011,52.5315,52.5011,52.5239,50435.0
2019-08-20 14:45:00,69.02,69.12,69.02,69.08,70852.0,52.5163,52.5924,52.5163,52.5619,70852.0
2019-08-20 14:50:00,69.07,69.09,69.04,69.06,36322.0,52.5543,52.5695,52.5315,52.5467,36322.0
2019-08-20 14:55:00,69.07,69.14,69.06,69.13,42643.0,52.5543,52.6076,52.5467,52.6,42643.0
2019-08-20 15:00:00,69.13,69.13,69.03,69.05,118024.0,52.6,52.6,52.5239,52.5391,118024.0
2019-08-20 15:05:00,69.05,69.11,69.03,69.05,37576.0,52.5391,52.5848,52.5239,52.5391,37576.0
2019-08-20 15:10:00,69.04,69.09,69.04,69.08,49715.0,52.5315,52.5695,52.5315,52.5619,49715.0
2019-08-20 15:15:00,69.09,69.1,68.96,69.0,60383.0,52.5695,52.5771,52.4706,52.5011,60383.0
2019-08-20 15:20:00,69.0,69.04,69.0,69.03,55019.0,52.5011,52.5315,52.5011,52.5239,55019.0
2019-08-20 15:25:00,69.03,69.1,68.98,69.09,70661.0,52.5239,52.5771,52.4858,52.5695,70661.0
2019-08-20 15:30:00,69.09,69.1,69.04,69.05,103503.0,52.5695,52.5771,52.5315,52.5391,103503.0
2019-08-20 15:35:00,69.05,69.06,69.0,69.06,89752.0,52.5391,52.5467,52.5011,52.5467,89752.0
2019-08-20 15:40:00,69.06,69.07,68.98,69.0,96344.0,52.5467,52.5543,52.4858,52.5011,96344.0
2019-08-20 15:45:00,69.01,69.07,68.97,69.05,124293.0,52.5087,52.5543,52.4782,52.5391,124293.0
2019-08-20 15:50:00,69.05,69.06,68.9,68.94,230129.0,52.5391,52.5467,52.425,52.4554,230129.0
2019-08-20 15:55:00,68.94,69.04,68.83,69.03,1046216.0,52.4554,52.5315,52.3717,52.5239,1046216.0
2019-08-21 09:30:00,69.96,69.98,69.38,69.61,380779.0,53.2315,53.2467,52.7902,52.9652,380779.0
2019-08-21 09:35:00,69.61,69.64,69.37,69.39,186572.0,52.9652,52.988,52.7826,52.7978,186572.0
2019-08-21 09:40:00,69.39,69.55,69.38,69.55,87748.0,52.7978,52.9195,52.7902,52.9195,87748.0
2019-08-21 09:45:00,69.56,69.62,69.48,69.53,206023.0,52.9272,52.9728,52.8663,52.9043,206023.0
2019-08-21 09:50:00,69.53,69.67,69.47,69.54,135402.0,52.9043,53.0109,52.8587,52.9119,135402.0
2019-08-21 09:55:00,69.54,69.71,69.53,69.64,141557.0,52.9119,53.0413,52.9043,52.988,141557.0
2019-08-21 10:00:00,69.64,69.74,69.63,69.71,189407.0,52.988,53.0641,52.9804,53.0413,189407.0
2019-08-21 10:05:00,69.71,69.73,69.65,69.66,184954.0,53.0413,53.0565,52.9956,53.0032,184954.0
2019-08-21 10:10:00,69.65,69.72,69.62,69.64,137814.0,52.9956,53.0489,52.9728,52.988,137814.0
2019-08-21 10:15:00,69.63,69.72,69.55,69.67,82101.0,52.9804,53.0489,52.9195,53.0109,82101.0
2019-08-21 10:20:00,69.67,69.69,69.55,69.64,98921.0,53.0109,53.0261,52.9195,52.988,98921.0
2019-08-21 10:25:00,69.63,69.79,69.63,69.78,110426.0,52.9804,53.1022,52.9804,53.0946,110426.0
2019-08-21 10:30:00,69.77,69.81,69.67,69.76,123330.0,53.0869,53.1174,53.0109,53.0793,123330.0
2019-08-21 10:35:00,69.76,69.77,69.56,69.57,186167.0,53.0793,53.0869,52.9272,52.9348,186167.0
2019-08-21 10:40:00,69.58,69.65,69.53,69.59,166888.0,52.9424,52.9956,52.9043,52.95,166888.0
2019-08-21 10:45:00,69.59,69.68,69.57,69.64,110312.0,52.95,53.0185,52.9348,52.988,110312.0
2019-08-21 10:50:00,69.65,69.73,69.62,69.7,101506.0,52.9956,53.0565,52.9728,53.0337,101506.0
2019-08-21 10:55:00,69.7,69.74,69.64,69.73,100734.0,53.0337,53.0641,52.988,53.0565,100734.0
2019-08-21 11:00:00,69.72,69.79,69.68,69.77,103653.0,53.0489,53.1022,53.0185,53.0869,103653.0
2019-08-21 11:05:00,69.78,69.86,69.74,69.86,90009.0,53.0946,53.1554,53.0641,53.1554,90009.0
2019-08-21 11:10:00,69.86,69.87,69.79,69.87,198924.0,53.1554,53.163,53.1022,53.163,198924.0
2019-08-21 11:15:00,69.87,69.9,69.72,69.73,120371.0,53.163,53.1859,53.0489,53.0565,120371.0
2019-08-21 11:20:00,69.73,69.83,69.72,69.77,113165.0,53.0565,53.1326,53.0489,53.0869,113165.0
2019-08-21 11:25:00,69.78,69.83,69.74,69.79,116215.0,53.0946,53.1326,53.0641,53.1022,116215.0
2019-08-21 11:30:00,69.79,69.84,69.73,69.83,116123.0,53.1022,53.1402,53.0565,53.1326,116123.0
2019-08-21 11:35:00,69.84,69.88,69.77,69.87,82216.0,53.1402,53.1706,53.0869,53.163,82216.0
2019-08-21 11:40:00,69.87,69.87,69.84,69.87,96193.0,53.163,53.163,53.1402,53.163,96193.0
2019-08-21 11:45:00,69.87,69.88,69.77,69.78,101600.0,53.163,53.1706,53.0869,53.0946,101600.0
2019-08-21 11:50:00,69.77,69.82,69.71,69.76,156072.0,53.0869,53.125,53.0413,53.0793,156072.0
2019-08-21 11:55:00,69.75,69.76,69.64,69.72,70229.0,53.0717,53.0793,52.988,53.0489,70229.0
2019-08-21 12:00:00,69.72,69.74,69.68,69.7,46978.0,53.0489,53.0641,53.0185,53.0337,46978.0
2019-08-21 12:05:00,69.69,69.72,69.66,69.66,57807.0,53.0261,53.0489,53.0032,53.0032,57807.0
2019-08-21 12:10:00,69.66,69.69,69.64,69.66,41726.0,53.0032,53.0261,52.988,53.0032,41726.0
2019-08-21 12:15:00,69.67,69.71,69.64,69.67,77748.0,53.0109,53.0413,52.988,53.0109,77748.0
2019-08-21 12:20:00,69.67,69.69,69.64,69.67,37895.0,53.0109,53.0261,52.988,53.0109,37895.0
2019-08-21 12:25:00,69.68,69.72,69.67,69.69,54895.0,53.0185,53.0489,53.0109,53.0261,54895.0
2019-08-21 12:30:00,69.69,69.71,69.66,69.7,61842.0,53.0261,53.0413,53.0032,53.0337,61842.0
2019-08-21 12:35:00,69.7,69.74,69.68,69.69,56217.0,53.0337,53.0641,53.0185,53.0261,56217.0
2019-08-21 12:40:00,69.7,69.74,69.69,69.72,47140.0,53.0337,53.0641,53.0261,53.0489,47140.0
2019-08-21 12:45:00,69.73,69.75,69.71,69.75,52977.0,53.0565,53.0717,53.0413,53.0717,52977.0
2019-08-21 12:50:00,69.75,69.81,69.73,69.8,74432.0,53.0717,53.1174,53.0565,53.1098,74432.0
2019-08-21 12:55:00,69.79,69.8,69.77,69.78,49236.0,53.1022,53.1098,53.0869,53.0946,49236.0
2019-08-21 13:00:00,69.79,69.8,69.77,69.78,60190.0,53.1022,53.1098,53.0869,53.0946,60190.0
2019-08-21 13:05:00,69.78,69.84,69.77,69.82,53052.0,53.0946,53.1402,53.0869,53.125,53052.0
2019-08-21 13:10:00,69.83,69.84,69.78,69.83,66722.0,53.1326,53.1402,53.0946,53.1326,66722.0
2019-08-21 13:15:00,69.82,69.83,69.76,69.77,53860.0,53.125,53.1326,53.0793,53.0869,53860.0
2019-08-21 13:20:00,69.78,69.79,69.76,69.76,31587.0,53.0946,53.1022,53.0793,53.0793,31587.0
2019-08-21 13:25:00,69.75,69.76,69.71,69.72,39443.0,53.0717,53.0793,53.0413,53.0489,39443.0
2019-08-21 13:30:00,69.73,69.73,69.69,69.7,62911.0,53.0565,53.0565,53.0261,53.0337,62911.0
2019-08-21 13:35:00,69.7,69.71,69.61,69.63,174250.0,53.0337,53.0413,52.9652,52.9804,174250.0
2019-08-21 13:40:00,69.62,69.66,69.61,69.63,40030.0,52.9728,53.0032,52.9652,52.9804,40030.0
2019-08-21 13:45:00,69.63,69.7,69.61,69.68,67529.0,52.9804,53.0337,52.9652,53.0185,67529.0
2019-08-21 13:50:00,69.69,69.74,69.68,69.72,80334.0,53.0261,53.0641,53.0185,53.0489,80334.0
2019-08-21 13:55:00,69.72,69.77,69.71,69.73,103347.0,53.0489,53.0869,53.0413,53.0565,103347.0
2019-08-21 14:00:00,69.73,69.76,69.54,69.75,153917.0,53.0565,53.0793,52.9119,53.0717,153917.0
2019-08-21 14:05:00,69.75,69.79,69.7,69.75,62023.0,53.0717,53.1022,53.0337,53.0717,62023.0
2019-08-21 14:10:00,69.74,69.77,69.7,69.76,80112.0,53.0641,53.0869,53.0337,53.0793,80112.0
2019-08-21 14:15:00,69.76,69.85,69.75,69.78,69911.0,53.0793,53.1478,53.0717,53.0946,69911.0
2019-08-21 14:20:00,69.78,69.78,69.73,69.75,54933.0,53.0946,53.0946,53.0565,53.0717,54933.0
2019-08-21 14:25:00,69.75,69.78,69.73,69.73,79607.0,53.0717,53.0946,53.0565,53.0565,79607.0
2019-08-21 14:30:00,69.73,69.79,69.72,69.75,114136.0,53.0565,53.1022,53.0489,53.0717,114136.0
2019-08-21 14:35:00,69.75,69.77,69.65,69.68,96587.0,53.0717,53.0869,52.9956,53.0185,96587.0
2019-08-21 14:40:00,69.67,69.73,69.66,69.72,80296.0,53.0109,53.0565,53.0032,53.0489,80296.0
2019-08-21 14:45:00,69.72,69.72,69.63,69.63,53245.0,53.0489,53.0489,52.9804,52.9804,53245.0
2019-08-21 14:50:00,69.65,69.65,69.59,69.62,34120.0,52.9956,52.9956,52.95,52.9728,34120.0
2019-08-21 14:55:00,69.62,69.64,69.61,69.63,39450.0,52.9728,52.988,52.9652,52.9804,39450.0
2019-08-21 15:00:00,69.62,69.7,69.62,69.67,69716.0,52.9728,53.0337,52.9728,53.0109,69716.0
2019-08-21 15:05:00,69.67,69.7,69.62,69.69,46646.0,53.0109,53.0337,52.9728,53.0261,46646.0
2019-08-21 15:10:00,69.69,69.71,69.63,69.63,55634.0,53.0261,53.0413,52.9804,52.9804,55634.0
2019-08-21 15:15:00,69.64,69.67,69.62,69.66,46539.0,52.988,53.0109,52.9728,53.0032,46539.0
2019-08-21 15:20:00,69.65,69.68,69.6,69.62,36458.0,52.9956,53.0185,52.9576,52.9728,36458.0
2019-08-21 15:25:00,69.62,69.64,69.59,69.61,64955.0,52.9728,52.988,52.95,52.9652,64955.0
2019-08-21 15:30:00,69.61,69.67,69.59,69.65,90088.0,52.9652,53.0109,52.95,52.9956,90088.0
2019-08-21 15:35:00,69.65,69.66,69.58,69.59,84503.0,52.9956,53.0032,52.9424,52.95,84503.0
2019-08-21 15:40:00,69.59,69.61,69.54,69.6,80693.0,52.95,52.9652,52.9119,52.9576,80693.0
2019-08-21 15:45:00,69.61,69.65,69.58,69.64,156485.0,52.9652,52.9956,52.9424,52.988,156485.0
2019-08-21 15:50:00,69.64,69.7,69.62,69.67,211243.0,52.988,53.0337,52.9728,53.0109,211243.0
2019-08-21 15:55:00,69.68,69.73,69.59,69.72,666031.0,53.0185,53.0565,52.95,53.0489,666031.0
2019-08-22 09:30:00,69.91,69.96,69.73,69.84,201616.0,53.1935,53.2315,53.0565,53.1402,201616.0
2019-08-22 09:35:00,69.86,69.96,69.76,69.89,94143.0,53.1554,53.2315,53.0793,53.1782,94143.0
2019-08-22 09:40:00,69.89,69.94,69.82,69.82,35932.0,53.1782,53.2163,53.125,53.125,35932.0
2019-08-22 09:45:00,69.81,69.81,69.6,69.66,141246.0,53.1174,53.1174,52.9576,53.0032,141246.0
2019-08-22 09:50:00,69.66,69.77,69.64,69.75,41717.0,53.0032,53.0869,52.988,53.0717,41717.0
2019-08-22 09:55:00,69.75,69.78,69.72,69.75,54392.0,53.0717,53.0946,53.0489,53.0717,54392.0
2019-08-22 10:00:00,69.76,69.82,69.72,69.8,68835.0,53.0793,53.125,53.0489,53.1098,68835.0
2019-08-22 10:05:00,69.8,69.81,69.74,69.79,68849.0,53.1098,53.1174,53.0641,53.1022,68849.0
2019-08-22 10:10:00,69.79,69.8,69.71,69.78,48464.0,53.1022,53.1098,53.0413,53.0946,48464.0
2019-08-22 10:15:00,69.77,69.8,69.68,69.69,56821.0,53.0869,53.1098,53.0185,53.0261,56821.0
2019-08-22 10:20:00,69.69,69.72,69.63,69.64,45398.0,53.0261,53.0489,52.9804,52.988,45398.0
2019-08-22 10:25:00,69.64,69.65,69.58,69.59,42305.0,52.988,52.9956,52.9424,52.95,42305.0
2019-08-22 10:30:00,69.59,69.59,69.4,69.43,127883.0,52.95,52.95,52.8054,52.8282,127883.0
2019-08-22 10:35:00,69.43,69.44,69.28,69.4,80295.0,52.8282,52.8359,52.7141,52.8054,80295.0
2019-08-22 10:40:00,69.4,69.46,69.32,69.35,65978.0,52.8054,52.8511,52.7445,52.7674,65978.0
2019-08-22 10:45:00,69.35,69.38,69.25,69.38,68046.0,52.7674,52.7902,52.6913,52.7902,68046.0
2019-08-22 10:50:00,69.37,69.44,69.3,69.4,95329.0,52.7826,52.8359,52.7293,52.8054,95329.0
2019-08-22 10:55:00,69.4,69.47,69.38,69.45,85758.0,52.8054,52.8587,52.7902,52.8435,85758.0
2019-08-22 11:00:00,69.45,69.57,69.4,69.48,86512.0,52.8435,52.9348,52.8054,52.8663,86512.0
2019-08-22 11:05:00,69.47,69.66,69.46,69.65,54071.0,52.8587,53.0032,52.8511,52.9956,54071.0
2019-08-22 11:10:00,69.65,69.69,69.62,69.65,54562.0,52.9956,53.0261,52.9728,52.9956,54562.0
2019-08-22 11:15:00,69.65,69.7,69.63,69.7,43863.0,52.9956,53.0337,52.9804,53.0337,43863.0
2019-08-22 11:20:00,69.7,69.75,69.67,69.7,58192.0,53.0337,53.0717,53.0109,53.0337,58192.0
2019-08-22 11:25:00,69.71,69.72,69.63,69.65,85613.0,53.0413,53.0489,52.9804,52.9956,85613.0
2019-08-22 11:30:00,69.65,69.76,69.64,69.72,67624.0,52.9956,53.0793,52.988,53.0489,67624.0
2019-08-22 11:35:00,69.72,69.75,69.69,69.71,38976.0,53.0489,53.0717,53.0261,53.0413,38976.0
2019-08-22 11:40:00,69.71,69.74,69.69,69.71,54154.0,53.0413,53.0641,53.0261,53.0413,54154.0
2019-08-22 11:45:00,69.72,69.72,69.67,69.7,50163.0,53.0489,53.0489,53.0109,53.0337,50163.0
2019-08-22 11:50:00,69.69,69.7,69.63,69.65,43417.0,53.0261,53.0337,52.9804,52.9956,43417.0
2019-08-22 11:55:00,69.65,69.69,69.61,69.67,79861.0,52.9956,53.0261,52.9652,53.0109,79861.0
2019-08-22 12:00:00,69.67,69.8,69.65,69.8,46631.0,53.0109,53.1098,52.9956,53.1098,46631.0
2019-08-22 12:05:00,69.8,69.85,69.79,69.84,50725.0,53.1098,53.1478,53.1022,53.1402,50725.0
2019-08-22 12:10:00,69.84,69.85,69.71,69.76,50897.0,53.1402,53.1478,53.0413,53.0793,50897.0
2019-08-22 12:15:00,69.76,69.79,69.72,69.72,53640.0,53.0793,53.1022,53.0489,53.0489,53640.0
2019-08-22 12:20:00,69.73,69.74,69.69,69.73,74493.0,53.0565,53.0641,53.0261,53.0565,74493.0
2019-08-22 12:25:00,69.72,69.72,69.62,69.64,38003.0,53.0489,53.0489,52.9728,52.988,38003.0
2019-08-22 12:30:00,69.64,69.69,69.63,69.63,23086.0,52.988,53.0261,52.9804,52.9804,23086.0
2019-08-22 12:35:00,69.64,69.64,69.57,69.57,15274.0,52.988,52.988,52.9348,52.9348,15274.0
2019-08-22 12:40:00,69.57,69.69,69.56,69.68,30926.0,52.9348,53.0261,52.9272,53.0185,30926.0
2019-08-22 12:45:00,69.68,69.68,69.61,69.61,17311.0,53.0185,53.0185,52.9652,52.9652,17311.0
2019-08-22 12:50:00,69.62,69.67,69.62,69.64,33509.0,52.9728,53.0109,52.9728,52.988,33509.0
2019-08-22 12:55:00,69.64,69.64,69.57,69.57,24750.0,52.988,52.988,52.9348,52.9348,24750.0
2019-08-22 13:00:00,69.58,69.65,69.57,69.65,44863.0,52.9424,52.9956,52.9348,52.9956,44863.0
2019-08-22 13:05:00,69.66,69.71,69.65,69.67,50864.0,53.0032,53.0413,52.9956,53.0109,50864.0
2019-08-22 13:10:00,69.67,69.73,69.66,69.71,27150.0,53.0109,53.0565,53.0032,53.0413,27150.0
2019-08-22 13:15:00,69.71,69.75,69.69,69.75,35959.0,53.0413,53.0717,53.0261,53.0717,35959.0
2019-08-22 13:20:00,69.74,69.84,69.74,69.82,63736.0,53.0641,53.1402,53.0641,53.125,63736.0
2019-08-22 13:25:00,69.82,69.83,69.78,69.78,43287.0,53.125,53.1326,53.0946,53.0946,43287.0
2019-08-22 13:30:00,69.77,69.8,69.74,69.79,32873.0,53.0869,53.1098,53.0641,53.1022,32873.0
2019-08-22 13:35:00,69.78,69.83,69.78,69.79,43811.0,53.0946,53.1326,53.0946,53.1022,43811.0
2019-08-22 13:40:00,69.8,69.82,69.76,69.79,25937.0,53.1098,53.125,53.0793,53.1022,25937.0
2019-08-22 13:45:00,69.8,69.8,69.75,69.76,36479.0,53.1098,53.1098,53.0717,53.0793,36479.0
2019-08-22 13:50:00,69.76,69.79,69.74,69.78,45701.0,53.0793,53.1022,53.0641,53.0946,45701.0
2019-08-22 13:55:00,69.78,69.82,69.77,69.81,30289.0,53.0946,53.125,53.0869,53.1174,30289.0
2019-08-22 14:00:00,69.82,69.83,69.76,69.78,62404.0,53.125,53.1326,53.0793,53.0946,62404.0
2019-08-22 14:05:00,69.78,69.78,69.73,69.74,42820.0,53.0946,53.0946,53.0565,53.0641,42820.0
2019-08-22 14:10:00,69.73,69.74,69.65,69.69,106918.0,53.0565,53.0641,52.9956,53.0261,106918.0
2019-08-22 14:15:00,69.69,69.73,69.69,69.71,26638.0,53.0261,53.0565,53.0261,53.0413,26638.0
2019-08-22 14:20:00,69.71,69.74,69.7,69.73,17696.0,53.0413,53.0641,53.0337,53.0565,17696.0
2019-08-22 14:25:00,69.74,69.74,69.68,69.69,51232.0,53.0641,53.0641,53.0185,53.0261,51232.0
2019-08-22 14:30:00,69.68,69.73,69.67,69.68,40471.0,53.0185,53.0565,53.0109,53.0185,40471.0
2019-08-22 14:35:00,69.68,69.76,69.66,69.76,49992.0,53.0185,53.0793,53.0032,53.0793,49992.0
2019-08-22 14:40:00,69.75,69.77,69.71,69.77,35863.0,53.0717,53.0869,53.0413,53.0869,35863.0
2019-08-22 14:45:00,69.78,69.85,69.77,69.84,66976.0,53.0946,53.1478,53.0869,53.1402,66976.0
2019-08-22 14:50:00,69.84,69.85,69.79,69.83,51262.0,53.1402,53.1478,53.1022,53.1326,51262.0
2019-08-22 14:55:00,69.82,69.88,69.81,69.84,54485.0,53.125,53.1706,53.1174,53.1402,54485.0
2019-08-22 15:00:00,69.85,69.86,69.78,69.81,38640.0,53.1478,53.1554,53.0946,53.1174,38640.0
2019-08-22 15:05:00,69.81,69.85,69.8,69.81,86066.0,53.1174,53.1478,53.1098,53.1174,86066.0
2019-08-22 15:10:00,69.81,69.81,69.73,69.75,69247.0,53.1174,53.1174,53.0565,53.0717,69247.0
2019-08-22 15:15:00,69.75,69.75,69.67,69.69,65695.0,53.0717,53.0717,53.0109,53.0261,65695.0
2019-08-22 15:20:00,69.68,69.72,69.66,69.69,69568.0,53.0185,53.0489,53.0032,53.0261,69568.0
2019-08-22 15:25:00,69.69,69.72,69.68,69.69,49157.0,53.0261,53.0489,53.0185,53.0261,49157.0
2019-08-22 15:30:00,69.69,69.76,69.66,69.67,67657.0,53.0261,53.0793,53.0032,53.0109,67657.0
2019-08-22 15:35:00,69.67,69.69,69.64,69.69,87809.0,53.0109,53.0261,52.988,53.0261,87809.0
2019-08-22 15:40:00,69.68,69.76,69.68,69.75,75378.0,53.0185,53.0793,53.0185,53.0717,75378.0
2019-08-22 15:45:00,69.75,69.78,69.71,69.76,115887.0,53.0717,53.0946,53.0413,53.0793,115887.0
2019-08-22 15:50:00,69.75,69.82,69.74,69.81,196211.0,53.0717,53.125,53.0641,53.1174,196211.0
2019-08-22 15:55:00,69.81,69.81,69.54,69.59,527780.0,53.1174,53.1174,52.9119,52.95,527780.0
2019-08-23 09:30:00,68.75,69.05,68.64,68.86,414321.0,52.3108,52.5391,52.2271,52.3945,414321.0
2019-08-23 09:35:00,68.87,68.96,68.74,68.88,124874.0,52.4021,52.4706,52.3032,52.4098,124874.0
2019-08-23 09:40:00,68.86,68.98,68.79,68.83,106654.0,52.3945,52.4858,52.3413,52.3717,106654.0
2019-08-23 09:45:00,68.85,68.88,68.75,68.81,82952.0,52.3869,52.4098,52.3108,52.3565,82952.0
2019-08-23 09:50:00,68.82,69.03,68.75,69.01,95742.0,52.3641,52.5239,52.3108,52.5087,95742.0
2019-08-23 09:55:00,69.01,69.13,68.94,69.07,59924.0,52.5087,52.6,52.4554,52.5543,59924.0
2019-08-23 10:00:00,69.06,69.38,68.97,69.33,116077.0,52.5467,52.7902,52.4782,52.7522,116077.0
2019-08-23 10:05:00,69.33,69.45,69.2,69.2,83411.0,52.7522,52.8435,52.6532,52.6532,83411.0
2019-08-23 10:10:00,69.22,69.34,69.08,69.29,87795.0,52.6685,52.7598,52.5619,52.7217,87795.0
2019-08-23 10:15:00,69.32,69.43,69.26,69.37,57060.0,52.7445,52.8282,52.6989,52.7826,57060.0
2019-08-23 10:20:00,69.36,69.37,69.21,69.25,39273.0,52.775,52.7826,52.6608,52.6913,39273.0
2019-08-23 10:25:00,69.27,69.27,69.16,69.24,40268.0,52.7065,52.7065,52.6228,52.6837,40268.0
2019-08-23 10:30:00,69.26,69.39,69.22,69.37,45947.0,52.6989,52.7978,52.6685,52.7826,45947.0
2019-08-23 10:35:00,69.38,69.48,69.35,69.45,55099.0,52.7902,52.8663,52.7674,52.8435,55099.0
2019-08-23 10:40:00,69.45,69.53,69.39,69.4,83688.0,52.8435,52.9043,52.7978,52.8054,83688.0
2019-08-23 10:45:00,69.39,69.4,69.19,69.2,73670.0,52.7978,52.8054,52.6456,52.6532,73670.0
2019-08-23 10:50:00,69.2,69.29,69.19,69.23,104315.0,52.6532,52.7217,52.6456,52.6761,104315.0
2019-08-23 10:55:00,69.22,69.37,69.1,69.15,157481.0,52.6685,52.7826,52.5771,52.6152,157481.0
2019-08-23 11:00:00,69.16,69.21,68.45,68.55,419402.0,52.6228,52.6608,52.0826,52.1587,419402.0
2019-08-23 11:05:00,68.55,68.64,68.14,68.19,188140.0,52.1587,52.2271,51.8467,51.8847,188140.0
2019-08-23 11:10:00,68.21,68.5,68.13,68.38,77225.0,51.9,52.1206,51.8391,52.0293,77225.0
2019-08-23 11:15:00,68.38,68.52,68.3,68.34,76687.0,52.0293,52.1358,51.9684,51.9989,76687.0
2019-08-23 11:20:00,68.37,68.41,68.22,68.38,97437.0,52.0217,52.0521,51.9076,52.0293,97437.0
2019-08-23 11:25:00,68.36,68.49,68.29,68.41,118209.0,52.0141,52.113,51.9608,52.0521,118209.0
2019-08-23 11:30:00,68.41,68.48,68.26,68.33,80682.0,52.0521,52.1054,51.938,51.9913,80682.0
2019-08-23 11:35:00,68.33,68.4,68.21,68.31,126818.0,51.9913,52.0445,51.9,51.9761,126818.0
2019-08-23 11:40:00,68.31,68.32,68.2,68.28,105199.0,51.9761,51.9837,51.8924,51.9532,105199.0
2019-08-23 11:45:00,68.28,68.28,68.16,68.22,78338.0,51.9532,51.9532,51.8619,51.9076,78338.0
2019-08-23 11:50:00,68.21,68.26,68.19,68.22,62626.0,51.9,51.938,51.8847,51.9076,62626.0
2019-08-23 11:55:00,68.22,68.27,68.12,68.18,74989.0,51.9076,51.9456,51.8315,51.8771,74989.0
2019-08-23 12:00:00,68.19,68.31,68.08,68.26,76267.0,51.8847,51.9761,51.801,51.938,76267.0
2019-08-23 12:05:00,68.26,68.33,68.15,68.32,51762.0,51.938,51.9913,51.8543,51.9837,51762.0
2019-08-23 12:10:00,68.32,68.4,68.28,68.39,112398.0,51.9837,52.0445,51.9532,52.0369,112398.0
2019-08-23 12:15:00,68.4,68.51,68.39,68.48,60953.0,52.0445,52.1282,52.0369,52.1054,60953.0
2019-08-23 12:20:00,68.48,68.48,68.38,68.38,43616.0,52.1054,52.1054,52.0293,52.0293,43616.0
2019-08-23 12:25:00,68.38,68.4,68.3,68.3,50028.0,52.0293,52.0445,51.9684,51.9684,50028.0
2019-08-23 12:30:00,68.31,68.45,68.3,68.43,56693.0,51.9761,52.0826,51.9684,52.0674,56693.0
2019-08-23 12:35:00,68.43,68.46,68.36,68.37,33313.0,52.0674,52.0902,52.0141,52.0217,33313.0
2019-08-23 12:40:00,68.36,68.4,68.3,68.31,54161.0,52.0141,52.0445,51.9684,51.9761,54161.0
2019-08-23 12:45:00,68.3,68.31,68.14,68.15,76483.0,51.9684,51.9761,51.8467,51.8543,76483.0
2019-08-23 12:50:00,68.15,68.18,68.07,68.09,114774.0,51.8543,51.8771,51.7934,51.8087,114774.0
2019-08-23 12:55:00,68.08,68.18,68.06,68.15,120051.0,51.801,51.8771,51.7858,51.8543,120051.0
2019-08-23 13:00:00,68.15,68.16,68.04,68.11,89903.0,51.8543,51.8619,51.7706,51.8239,89903.0
2019-08-23 13:05:00,68.11,68.11,67.97,68.03,224799.0,51.8239,51.8239,51.7173,51.763,224799.0
2019-08-23 13:10:00,68.02,68.22,67.99,68.2,105521.0,51.7554,51.9076,51.7326,51.8924,105521.0
2019-08-23 13:15:00,68.2,68.21,67.96,67.98,115555.0,51.8924,51.9,51.7097,51.725,115555.0
2019-08-23 13:20:00,67.98,68.01,67.91,67.92,85816.0,51.725,51.7478,51.6717,51.6793,85816.0
2019-08-23 13:25:00,67.91,67.97,67.88,67.94,108232.0,51.6717,51.7173,51.6489,51.6945,108232.0
2019-08-23 13:30:00,67.95,68.0,67.92,67.97,94242.0,51.7021,51.7402,51.6793,51.7173,94242.0
2019-08-23 13:35:00,67.98,68.01,67.92,68.0,90971.0,51.725,51.7478,51.6793,51.7402,90971.0
2019-08-23 13:40:00,68.0,68.03,67.93,67.95,78589.0,51.7402,51.763,51.6869,51.7021,78589.0
2019-08-23 13:45:00,67.95,68.08,67.91,68.0,100259.0,51.7021,51.801,51.6717,51.7402,100259.0
2019-08-23 13:50:00,67.99,68.05,67.95,68.02,70881.0,51.7326,51.7782,51.7021,51.7554,70881.0
2019-08-23 13:55:00,68.02,68.03,67.93,67.97,75860.0,51.7554,51.763,51.6869,51.7173,75860.0
2019-08-23 14:00:00,67.97,67.97,67.81,67.81,138132.0,51.7173,51.7173,51.5956,51.5956,138132.0
2019-08-23 14:05:00,67.82,67.85,67.8,67.84,110510.0,51.6032,51.626,51.588,51.6184,110510.0
2019-08-23 14:10:00,67.83,67.86,67.8,67.82,71623.0,51.6108,51.6337,51.588,51.6032,71623.0
2019-08-23 14:15:00,67.82,67.88,67.82,67.84,75447.0,51.6032,51.6489,51.6032,51.6184,75447.0
2019-08-23 14:20:00,67.85,67.96,67.81,67.92,81427.0,51.626,51.7097,51.5956,51.6793,81427.0
2019-08-23 14:25:00,67.91,67.93,67.82,67.84,73698.0,51.6717,51.6869,51.6032,51.6184,73698.0
2019-08-23 14:30:00,67.84,67.91,67.84,67.88,65869.0,51.6184,51.6717,51.6184,51.6489,65869.0
2019-08-23 14:35:00,67.88,67.88,67.76,67.77,128584.0,51.6489,51.6489,51.5576,51.5652,128584.0
2019-08-23 14:40:00,67.77,67.81,67.69,67.71,105060.0,51.5652,51.5956,51.5043,51.5195,105060.0
2019-08-23 14:45:00,67.72,67.74,67.57,67.64,241793.0,51.5271,51.5423,51.413,51.4663,241793.0
2019-08-23 14:50:00,67.64,67.72,67.61,67.63,176792.0,51.4663,51.5271,51.4434,51.4586,176792.0
2019-08-23 14:55:00,67.63,67.77,67.62,67.75,98997.0,51.4586,51.5652,51.451,51.55,98997.0
2019-08-23 15:00:00,67.75,67.76,67.69,67.75,151578.0,51.55,51.5576,51.5043,51.55,151578.0
2019-08-23 15:05:00,67.74,67.84,67.71,67.73,101569.0,51.5423,51.6184,51.5195,51.5347,101569.0
2019-08-23 15:10:00,67.73,67.75,67.55,67.63,171051.0,51.5347,51.55,51.3978,51.4586,171051.0
2019-08-23 15:15:00,67.62,67.68,67.59,67.61,158069.0,51.451,51.4967,51.4282,51.4434,158069.0
2019-08-23 15:20:00,67.62,67.67,67.6,67.64,100863.0,51.451,51.4891,51.4358,51.4663,100863.0
2019-08-23 15:25:00,67.63,67.64,67.5,67.53,197447.0,51.4586,51.4663,51.3597,51.3826,197447.0
2019-08-23 15:30:00,67.54,67.61,67.48,67.53,183008.0,51.3902,51.4434,51.3445,51.3826,183008.0
2019-08-23 15:35:00,67.53,67.56,67.43,67.46,185168.0,51.3826,51.4054,51.3065,51.3293,185168.0
2019-08-23 15:40:00,67.47,67.48,67.35,67.37,201623.0,51.3369,51.3445,51.2456,51.2608,201623.0
2019-08-23 15:45:00,67.37,67.49,67.33,67.35,336991.0,51.2608,51.3521,51.2304,51.2456,336991.0
2019-08-23 15:50:00,67.35,67.4,67.11,67.13,601689.0,51.2456,51.2836,51.063,51.0782,601689.0
2019-08-23 15:55:00,67.12,67.5,67.03,67.49,1318817.0,51.0706,51.3597,51.0021,51.3521,1318817.0
2019-08-26 09:30:00,68.12,68.26,67.9,68.12,278058.0,51.8315,51.938,51.6641,51.8315,278058.0
2019-08-26 09:35:00,68.06,68.18,67.9,68.04,132874.0,51.7858,51.8771,51.6641,51.7706,132874.0
2019-08-26 09:40:00,68.07,68.08,67.83,67.92,149723.0,51.7934,51.801,51.6108,51.6793,149723.0
2019-08-26 09:45:00,67.89,67.94,67.75,67.81,65124.0,51.6565,51.6945,51.55,51.5956,65124.0
2019-08-26 09:50:00,67.82,67.94,67.81,67.85,59923.0,51.6032,51.6945,51.5956,51.626,59923.0
2019-08-26 09:55:00,67.84,67.92,67.83,67.87,47250.0,51.6184,51.6793,51.6108,51.6413,47250.0
2019-08-26 10:00:00,67.87,67.96,67.8,67.92,163651.0,51.6413,51.7097,51.588,51.6793,163651.0
2019-08-26 10:05:00,67.92,67.95,67.86,67.91,64894.0,51.6793,51.7021,51.6337,51.6717,64894.0
2019-08-26 10:10:00,67.9,67.94,67.8,67.84,88565.0,51.6641,51.6945,51.588,51.6184,88565.0
2019-08-26 10:15:00,67.85,67.89,67.76,67.83,97142.0,51.626,51.6565,51.5576,51.6108,97142.0
2019-08-26 10:20:00,67.84,67.94,67.81,67.92,48349.0,51.6184,51.6945,51.5956,51.6793,48349.0
2019-08-26 10:25:00,67.92,68.03,67.89,67.91,80106.0,51.6793,51.763,51.6565,51.6717,80106.0
2019-08-26 10:30:00,67.92,67.93,67.79,67.9,99141.0,51.6793,51.6869,51.5804,51.6641,99141.0
2019-08-26 10:35:00,67.9,67.91,67.8,67.83,58853.0,51.6641,51.6717,51.588,51.6108,58853.0
2019-08-26 10:40:00,67.82,67.82,67.66,67.77,98136.0,51.6032,51.6032,51.4815,51.5652,98136.0
2019-08-26 10:45:00,67.77,67.81,67.65,67.76,144766.0,51.5652,51.5956,51.4739,51.5576,144766.0
2019-08-26 10:50:00,67.75,67.76,67.62,67.62,143777.0,51.55,51.5576,51.451,51.451,143777.0
2019-08-26 10:55:00,67.62,67.62,67.53,67.59,69190.0,51.451,51.451,51.3826,51.4282,69190.0
2019-08-26 11:00:00,67.58,67.7,67.53,67.67,48953.0,51.4206,51.5119,51.3826,51.4891,48953.0
2019-08-26 11:05:00,67.67,67.76,67.66,67.69,71524.0,51.4891,51.5576,51.4815,51.5043,71524.0
2019-08-26 11:10:00,67.69,67.92,67.68,67.77,107181.0,51.5043,51.6793,51.4967,51.5652,107181.0
2019-08-26 11:15:00,67.78,67.84,67.71,67.73,74766.0,51.5728,51.6184,51.5195,51.5347,74766.0
2019-08-26 11:20:00,67.73,67.86,67.71,67.85,41351.0,51.5347,51.6337,51.5195,51.626,41351.0
2019-08-26 11:25:00,67.85,67.9,67.81,67.86,44093.0,51.626,51.6641,51.5956,51.6337,44093.0
2019-08-26 11:30:00,67.86,67.93,67.83,67.91,54118.0,51.6337,51.6869,51.6108,51.6717,54118.0
2019-08-26 11:35:00,67.9,67.98,67.87,67.92,115651.0,51.6641,51.725,51.6413,51.6793,115651.0
2019-08-26 11:40:00,67.92,67.94,67.84,67.84,28924.0,51.6793,51.6945,51.6184,51.6184,28924.0
2019-08-26 11:45:00,67.85,67.87,67.79,67.85,53522.0,51.626,51.6413,51.5804,51.626,53522.0
2019-08-26 11:50:00,67.85,67.85,67.79,67.83,68746.0,51.626,51.626,51.5804,51.6108,68746.0
2019-08-26 11:55:00,67.82,67.93,67.82,67.9,59352.0,51.6032,51.6869,51.6032,51.6641,59352.0
2019-08-26 12:00:00,67.91,67.94,67.86,67.93,37327.0,51.6717,51.6945,51.6337,51.6869,37327.0
2019-08-26 12:05:00,67.94,68.01,67.91,67.98,46714.0,51.6945,51.7478,51.6717,51.725,46714.0
2019-08-26 12:10:00,67.98,67.99,67.92,67.96,37328.0,51.725,51.7326,51.6793,51.7097,37328.0
2019-08-26 12:15:00,67.95,67.96,67.88,67.88,40287.0,51.7021,51.7097,51.6489,51.6489,40287.0
2019-08-26 12:20:00,67.89,68.07,67.88,68.05,43595.0,51.6565,51.7934,51.6489,51.7782,43595.0
2019-08-26 12:25:00,68.05,68.06,67.99,68.01,40177.0,51.7782,51.7858,51.7326,51.7478,40177.0
2019-08-26 12:30:00,68.01,68.05,67.95,67.96,32272.0,51.7478,51.7782,51.7021,51.7097,32272.0
2019-08-26 12:35:00,67.97,67.97,67.94,67.96,47702.0,51.7173,51.7173,51.6945,51.7097,47702.0
2019-08-26 12:40:00,67.96,68.01,67.96,68.01,22693.0,51.7097,51.7478,51.7097,51.7478,22693.0
2019-08-26 12:45:00,68.0,68.02,67.95,67.97,66902.0,51.7402,51.7554,51.7021,51.7173,66902.0
2019-08-26 12:50:00,67.98,68.0,67.96,68.0,29118.0,51.725,51.7402,51.7097,51.7402,29118.0
2019-08-26 12:55:00,68.0,68.03,67.93,67.96,74607.0,51.7402,51.763,51.6869,51.7097,74607.0
2019-08-26 13:00:00,67.97,68.05,67.95,68.04,27936.0,51.7173,51.7782,51.7021,51.7706,27936.0
2019-08-26 13:05:00,68.05,68.07,68.02,68.06,29481.0,51.7782,51.7934,51.7554,51.7858,29481.0
2019-08-26 13:10:00,68.06,68.06,67.94,67.95,44585.0,51.7858,51.7858,51.6945,51.7021,44585.0
2019-08-26 13:15:00,67.95,67.96,67.91,67.92,44138.0,51.7021,51.7097,51.6717,51.6793,44138.0
2019-08-26 13:20:00,67.91,67.96,67.9,67.95,34724.0,51.6717,51.7097,51.6641,51.7021,34724.0
2019-08-26 13:25:00,67.95,67.99,67.94,67.95,61933.0,51.7021,51.7326,51.6945,51.7021,61933.0
2019-08-26 13:30:00,67.95,67.96,67.88,67.91,31893.0,51.7021,51.7097,51.6489,51.6717,31893.0
2019-08-26 13:35:00,67.91,67.95,67.9,67.93,23942.0,51.6717,51.7021,51.6641,51.6869,23942.0
2019-08-26 13:40:00,67.93,67.96,67.92,67.92,29270.0,51.6869,51.7097,51.6793,51.6793,29270.0
2019-08-26 13:45:00,67.92,67.94,67.89,67.9,22243.0,51.6793,51.6945,51.6565,51.6641,22243.0
2019-08-26 13:50:00,67.89,67.92,67.83,67.83,31228.0,51.6565,51.6793,51.6108,51.6108,31228.0
2019-08-26 13:55:00,67.84,67.9,67.83,67.88,37897.0,51.6184,51.6641,51.6108,51.6489,37897.0
2019-08-26 14:00:00,67.88,67.88,67.76,67.78,57094.0,51.6489,51.6489,51.5576,51.5728,57094.0
2019-08-26 14:05:00,67.78,67.8,67.76,67.78,35718.0,51.5728,51.588,51.5576,51.5728,35718.0
2019-08-26 14:10:00,67.78,67.78,67.69,67.72,43419.0,51.5728,51.5728,51.5043,51.5271,43419.0
2019-08-26 14:15:00,67.71,67.75,67.7,67.72,28743.0,51.5195,51.55,51.5119,51.5271,28743.0
2019-08-26 14:20:00,67.73,67.75,67.69,67.7,26762.0,51.5347,51.55,51.5043,51.5119,26762.0
2019-08-26 14:25:00,67.7,67.73,67.67,67.7,47191.0,51.5119,51.5347,51.4891,51.5119,47191.0
2019-08-26 14:30:00,67.7,67.78,67.68,67.75,56109.0,51.5119,51.5728,51.4967,51.55,56109.0
2019-08-26 14:35:00,67.74,67.79,67.72,67.79,29674.0,51.5423,51.5804,51.5271,51.5804,29674.0
2019-08-26 14:40:00,67.8,67.84,67.77,67.79,38925.0,51.588,51.6184,51.5652,51.5804,38925.0
2019-08-26 14:45:00,67.78,67.82,67.77,67.8,28291.0,51.5728,51.6032,51.5652,51.588,28291.0
2019-08-26 14:50:00,67.8,67.82,67.71,67.76,43376.0,51.588,51.6032,51.5195,51.5576,43376.0
2019-08-26 14:55:00,67.77,67.77,67.7,67.77,56498.0,51.5652,51.5652,51.5119,51.5652,56498.0
2019-08-26 15:00:00,67.76,67.86,67.76,67.77,53624.0,51.5576,51.6337,51.5576,51.5652,53624.0
2019-08-26 15:05:00,67.76,67.79,67.67,67.69,78738.0,51.5576,51.5804,51.4891,51.5043,78738.0
2019-08-26 15:10:00,67.69,67.77,67.68,67.75,44429.0,51.5043,51.5652,51.4967,51.55,44429.0
2019-08-26 15:15:00,67.75,67.82,67.73,67.81,57486.0,51.55,51.6032,51.5347,51.5956,57486.0
2019-08-26 15:20:00,67.81,67.82,67.74,67.77,41633.0,51.5956,51.6032,51.5423,51.5652,41633.0
2019-08-26 15:25:00,67.76,67.77,67.72,67.73,38326.0,51.5576,51.5652,51.5271,51.5347,38326.0
2019-08-26 15:30:00,67.74,67.83,67.74,67.76,56937.0,51.5423,51.6108,51.5423,51.5576,56937.0
2019-08-26 15:35:00,67.75,67.78,67.66,67.66,123677.0,51.55,51.5728,51.4815,51.4815,123677.0
2019-08-26 15:40:00,67.65,67.67,67.6,67.61,81717.0,51.4739,51.4891,51.4358,51.4434,81717.0
2019-08-26 15:45:00,67.61,67.69,67.61,67.65,91844.0,51.4434,51.5043,51.4434,51.4739,91844.0
2019-08-26 15:50:00,67.65,67.78,67.64,67.74,166756.0,51.4739,51.5728,51.4663,51.5423,166756.0
2019-08-26 15:55:00,67.75,67.89,67.68,67.89,421212.0,51.55,51.6565,51.4967,51.6565,421212.0
2019-08-27 09:30:00,68.13,68.39,68.06,68.24,196744.0,51.8391,52.0369,51.7858,51.9228,196744.0
2019-08-27 09:35:00,68.27,68.44,68.26,68.37,122172.0,51.9456,52.075,51.938,52.0217,122172.0
2019-08-27 09:40:00,68.4,68.41,68.2,68.22,79595.0,52.0445,52.0521,51.8924,51.9076,79595.0
2019-08-27 09:45:00,68.22,68.32,68.21,68.28,73377.0,51.9076,51.9837,51.9,51.9532,73377.0
2019-08-27 09:50:00,68.28,68.29,68.11,68.19,53129.0,51.9532,51.9608,51.8239,51.8847,53129.0
2019-08-27 09:55:00,68.2,68.25,68.16,68.17,47838.0,51.8924,51.9304,51.8619,51.8695,47838.0
2019-08-27 10:00:00,68.17,68.22,68.09,68.11,54699.0,51.8695,51.9076,51.8087,51.8239,54699.0
2019-08-27 10:05:00,68.11,68.12,68.0,68.05,64761.0,51.8239,51.8315,51.7402,51.7782,64761.0
2019-08-27 10:10:00,68.06,68.08,67.93,67.98,69401.0,51.7858,51.801,51.6869,51.725,69401.0
2019-08-27 10:15:00,67.98,68.06,67.97,68.04,62076.0,51.725,51.7858,51.7173,51.7706,62076.0
2019-08-27 10:20:00,68.05,68.14,67.97,68.02,89851.0,51.7782,51.8467,51.7173,51.7554,89851.0
2019-08-27 10:25:00,68.02,68.04,67.98,67.98,38670.0,51.7554,51.7706,51.725,51.725,38670.0
2019-08-27 10:30:00,67.98,68.07,67.97,68.02,60655.0,51.725,51.7934,51.7173,51.7554,60655.0
2019-08-27 10:35:00,68.02,68.07,67.98,68.02,75636.0,51.7554,51.7934,51.725,51.7554,75636.0
2019-08-27 10:40:00,68.01,68.02,67.9,67.99,62763.0,51.7478,51.7554,51.6641,51.7326,62763.0
2019-08-27 10:45:00,67.99,68.02,67.88,67.9,72526.0,51.7326,51.7554,51.6489,51.6641,72526.0
2019-08-27 10:50:00,67.9,67.94,67.87,67.92,71644.0,51.6641,51.6945,51.6413,51.6793,71644.0
2019-08-27 10:55:00,67.92,67.92,67.75,67.76,104825.0,51.6793,51.6793,51.55,51.5576,104825.0
2019-08-27 11:00:00,67.77,67.85,67.75,67.84,105178.0,51.5652,51.626,51.55,51.6184,105178.0
2019-08-27 11:05:00,67.84,67.85,67.67,67.7,145222.0,51.6184,51.626,51.4891,51.5119,145222.0
2019-08-27 11:10:00,67.7,67.74,67.63,67.73,82655.0,51.5119,51.5423,51.4586,51.5347,82655.0
2019-08-27 11:15:00,67.74,67.75,67.6,67.6,116294.0,51.5423,51.55,51.4358,51.4358,116294.0
2019-08-27 11:20:00,67.61,67.64,67.56,67.59,72345.0,51.4434,51.4663,51.4054,51.4282,72345.0
2019-08-27 11:25:00,67.59,67.63,67.57,67.62,65295.0,51.4282,51.4586,51.413,51.451,65295.0
2019-08-27 11:30:00,67.62,67.71,67.61,67.68,84621.0,51.451,51.5195,51.4434,51.4967,84621.0
2019-08-27 11:35:00,67.67,67.68,67.63,67.67,64609.0,51.4891,51.4967,51.4586,51.4891,64609.0
2019-08-27 11:40:00,67.66,67.71,67.61,67.65,80937.0,51.4815,51.5195,51.4434,51.4739,80937.0
2019-08-27 11:45:00,67.65,67.67,67.61,67.65,31805.0,51.4739,51.4891,51.4434,51.4739,31805.0
2019-08-27 11:50:00,67.65,67.65,67.52,67.54,59625.0,51.4739,51.4739,51.375,51.3902,59625.0
2019-08-27 11:55:00,67.54,67.56,67.33,67.34,177569.0,51.3902,51.4054,51.2304,51.238,177569.0
2019-08-27 12:00:00,67.33,67.42,67.27,67.28,81299.0,51.2304,51.2989,51.1847,51.1923,81299.0
2019-08-27 12:05:00,67.28,67.31,67.22,67.27,125481.0,51.1923,51.2152,51.1467,51.1847,125481.0
2019-08-27 12:10:00,67.27,67.31,67.25,67.28,59604.0,51.1847,51.2152,51.1695,51.1923,59604.0
2019-08-27 12:15:00,67.28,67.32,67.25,67.31,48776.0,51.1923,51.2228,51.1695,51.2152,48776.0
2019-08-27 12:20:00,67.32,67.36,67.29,67.34,36400.0,51.2228,51.2532,51.1999,51.238,36400.0
2019-08-27 12:25:00,67.35,67.39,67.33,67.38,32389.0,51.2456,51.276,51.2304,51.2684,32389.0
2019-08-27 12:30:00,67.38,67.39,67.16,67.17,66261.0,51.2684,51.276,51.101,51.1086,66261.0
2019-08-27 12:35:00,67.17,67.2,67.11,67.13,63607.0,51.1086,51.1315,51.063,51.0782,63607.0
2019-08-27 12:40:00,67.13,67.16,67.1,67.16,42092.0,51.0782,51.101,51.0554,51.101,42092.0
2019-08-27 12:45:00,67.16,67.2,67.14,67.17,55253.0,51.101,51.1315,51.0858,51.1086,55253.0
2019-08-27 12:50:00,67.17,67.19,67.01,67.06,72598.0,51.1086,51.1239,50.9869,51.0249,72598.0
2019-08-27 12:55:00,67.07,67.09,67.01,67.02,71205.0,51.0326,51.0478,50.9869,50.9945,71205.0
2019-08-27 13:00:00,67.03,67.15,66.97,67.09,116094.0,51.0021,51.0934,50.9565,51.0478,116094.0
2019-08-27 13:05:00,67.09,67.15,67.05,67.12,42268.0,51.0478,51.0934,51.0173,51.0706,42268.0
2019-08-27 13:10:00,67.12,67.12,67.06,67.08,43737.0,51.0706,51.0706,51.0249,51.0402,43737.0
2019-08-27 13:15:00,67.07,67.09,67.0,67.08,37921.0,51.0326,51.0478,50.9793,51.0402,37921.0
2019-08-27 13:20:00,67.07,67.16,67.06,67.16,37595.0,51.0326,51.101,51.0249,51.101,37595.0
2019-08-27 13:25:00,67.16,67.22,67.15,67.21,40023.0,51.101,51.1467,51.0934,51.1391,40023.0
2019-08-27 13:30:00,67.22,67.29,67.19,67.19,68891.0,51.1467,51.1999,51.1239,51.1239,68891.0
2019-08-27 13:35:00,67.19,67.42,67.19,67.34,89361.0,51.1239,51.2989,51.1239,51.238,89361.0
2019-08-27 13:40:00,67.34,67.37,67.28,67.29,46950.0,51.238,51.2608,51.1923,51.1999,46950.0
2019-08-27 13:45:00,67.28,67.36,67.28,67.31,71454.0,51.1923,51.2532,51.1923,51.2152,71454.0
2019-08-27 13:50:00,67.31,67.35,67.27,67.28,31375.0,51.2152,51.2456,51.1847,51.1923,31375.0
2019-08-27 13:55:00,67.28,67.32,67.24,67.32,57308.0,51.1923,51.2228,51.1619,51.2228,57308.0
2019-08-27 14:00:00,67.31,67.39,67.29,67.34,45673.0,51.2152,51.276,51.1999,51.238,45673.0
2019-08-27 14:05:00,67.34,67.35,67.28,67.28,46694.0,51.238,51.2456,51.1923,51.1923,46694.0
2019-08-27 14:10:00,67.29,67.3,67.21,67.21,57542.0,51.1999,51.2076,51.1391,51.1391,57542.0
2019-08-27 14:15:00,67.21,67.25,67.17,67.17,55480.0,51.1391,51.1695,51.1086,51.1086,55480.0
2019-08-27 14:20:00,67.18,67.27,67.18,67.26,35145.0,51.1163,51.1847,51.1163,51.1771,35145.0
2019-08-27 14:25:00,67.26,67.29,67.22,67.26,32651.0,51.1771,51.1999,51.1467,51.1771,32651.0
2019-08-27 14:30:00,67.27,67.27,67.19,67.23,42480.0,51.1847,51.1847,51.1239,51.1543,42480.0
2019-08-27 14:35:00,67.24,67.28,67.22,67.27,40613.0,51.1619,51.1923,51.1467,51.1847,40613.0
2019-08-27 14:40:00,67.27,67.28,67.19,67.26,40616.0,51.1847,51.1923,51.1239,51.1771,40616.0
2019-08-27 14:45:00,67.26,67.32,67.2,67.3,43061.0,51.1771,51.2228,51.1315,51.2076,43061.0
2019-08-27 14:50:00,67.31,67.42,67.28,67.4,102590.0,51.2152,51.2989,51.1923,51.2836,102590.0
2019-08-27 14:55:00,67.4,67.44,67.35,67.36,77998.0,51.2836,51.3141,51.2456,51.2532,77998.0
2019-08-27 15:00:00,67.37,67.48,67.36,67.46,91726.0,51.2608,51.3445,51.2532,51.3293,91726.0
2019-08-27 15:05:00,67.47,67.49,67.39,67.39,50487.0,51.3369,51.3521,51.276,51.276,50487.0
2019-08-27 15:10:00,67.39,67.39,67.26,67.28,71994.0,51.276,51.276,51.1771,51.1923,71994.0
2019-08-27 15:15:00,67.28,67.31,67.24,67.26,66257.0,51.1923,51.2152,51.1619,51.1771,66257.0
2019-08-27 15:20:00,67.26,67.26,67.2,67.25,90383.0,51.1771,51.1771,51.1315,51.1695,90383.0
2019-08-27 15:25:00,67.25,67.26,67.18,67.19,97956.0,51.1695,51.1771,51.1163,51.1239,97956.0
2019-08-27 15:30:00,67.2,67.22,67.16,67.19,109999.0,51.1315,51.1467,51.101,51.1239,109999.0
2019-08-27 15:35:00,67.2,67.32,67.19,67.3,113164.0,51.1315,51.2228,51.1239,51.2076,113164.0
2019-08-27 15:40:00,67.3,67.37,67.25,67.26,75273.0,51.2076,51.2608,51.1695,51.1771,75273.0
2019-08-27 15:45:00,67.26,67.31,67.23,67.28,132540.0,51.1771,51.2152,51.1543,51.1923,132540.0
2019-08-27 15:50:00,67.29,67.3,67.12,67.27,176602.0,51.1999,51.2076,51.0706,51.1847,176602.0
2019-08-27 15:55:00,67.28,67.37,67.18,67.18,610658.0,51.1923,51.2608,51.1163,51.1163,610658.0
2019-08-28 09:30:00,67.53,67.61,67.16,67.18,291822.0,51.3826,51.4434,51.101,51.1163,291822.0
2019-08-28 09:35:00,67.18,67.45,67.17,67.37,200241.0,51.1163,51.3217,51.1086,51.2608,200241.0
2019-08-28 09:40:00,67.37,67.62,67.27,67.56,92110.0,51.2608,51.451,51.1847,51.4054,92110.0
2019-08-28 09:45:00,67.56,67.65,67.48,67.59,70354.0,51.4054,51.4739,51.3445,51.4282,70354.0
2019-08-28 09:50:00,67.62,67.76,67.57,67.73,117920.0,51.451,51.5576,51.413,51.5347,117920.0
2019-08-28 09:55:00,67.72,67.84,67.7,67.8,85891.0,51.5271,51.6184,51.5119,51.588,85891.0
2019-08-28 10:00:00,67.8,67.87,67.73,67.77,70465.0,51.588,51.6413,51.5347,51.5652,70465.0
2019-08-28 10:05:00,67.78,67.82,67.72,67.72,75659.0,51.5728,51.6032,51.5271,51.5271,75659.0
2019-08-28 10:10:00,67.73,67.79,67.65,67.66,79523.0,51.5347,51.5804,51.4739,51.4815,79523.0
2019-08-28 10:15:00,67.65,67.65,67.54,67.55,53998.0,51.4739,51.4739,51.3902,51.3978,53998.0
2019-08-28 10:20:00,67.54,67.62,67.5,67.62,80062.0,51.3902,51.451,51.3597,51.451,80062.0
2019-08-28 10:25:00,67.61,67.66,67.52,67.62,51819.0,51.4434,51.4815,51.375,51.451,51819.0
2019-08-28 10:30:00,67.63,67.8,67.62,67.7,99925.0,51.4586,51.588,51.451,51.5119,99925.0
2019-08-28 10:35:00,67.69,67.88,67.68,67.84,112125.0,51.5043,51.6489,51.4967,51.6184,112125.0
2019-08-28 10:40:00,67.84,67.97,67.81,67.9,65392.0,51.6184,51.7173,51.5956,51.6641,65392.0
2019-08-28 10:45:00,67.89,67.93,67.84,67.9,55147.0,51.6565,51.6869,51.6184,51.6641,55147.0
2019-08-28 10:50:00,67.91,67.98,67.9,67.96,70444.0,51.6717,51.725,51.6641,51.7097,70444.0
2019-08-28 10:55:00,67.95,67.96,67.85,67.88,47808.0,51.7021,51.7097,51.626,51.6489,47808.0
2019-08-28 11:00:00,67.87,67.9,67.73,67.75,74045.0,51.6413,51.6641,51.5347,51.55,74045.0
2019-08-28 11:05:00,67.75,67.83,67.69,67.71,66057.0,51.55,51.6108,51.5043,51.5195,66057.0
2019-08-28 11:10:00,67.71,67.75,67.69,67.74,48654.0,51.5195,51.55,51.5043,51.5423,48654.0
2019-08-28 11:15:00,67.74,67.79,67.71,67.76,76318.0,51.5423,51.5804,51.5195,51.5576,76318.0
2019-08-28 11:20:00,67.75,67.86,67.69,67.77,200120.0,51.55,51.6337,51.5043,51.5652,200120.0
2019-08-28 11:25:00,67.78,67.87,67.71,67.87,203483.0,51.5728,51.6413,51.5195,51.6413,203483.0
2019-08-28 11:30:00,67.86,67.89,67.74,67.75,124501.0,51.6337,51.6565,51.5423,51.55,124501.0
2019-08-28 11:35:00,67.75,67.83,67.75,67.77,63095.0,51.55,51.6108,51.55,51.5652,63095.0
2019-08-28 11:40:00,67.77,67.8,67.65,67.66,95441.0,51.5652,51.588,51.4739,51.4815,95441.0
2019-08-28 11:45:00,67.67,67.8,67.66,67.77,56739.0,51.4891,51.588,51.4815,51.5652,56739.0
2019-08-28 11:50:00,67.78,67.8,67.67,67.73,96270.0,51.5728,51.588,51.4891,51.5347,96270.0
2019-08-28 11:55:00,67.73,67.73,67.58,67.59,73091.0,51.5347,51.5347,51.4206,51.4282,73091.0
2019-08-28 12:00:00,67.59,67.67,67.57,67.66,88148.0,51.4282,51.4891,51.413,51.4815,88148.0
2019-08-28 12:05:00,67.67,67.7,67.64,67.67,62091.0,51.4891,51.5119,51.4663,51.4891,62091.0
2019-08-28 12:10:00,67.67,67.71,67.62,67.68,67601.0,51.4891,51.5195,51.451,51.4967,67601.0
2019-08-28 12:15:00,67.67,67.7,67.62,67.7,85646.0,51.4891,51.5119,51.451,51.5119,85646.0
2019-08-28 12:20:00,67.7,67.72,67.67,67.71,38008.0,51.5119,51.5271,51.4891,51.5195,38008.0
2019-08-28 12:25:00,67.72,67.74,67.61,67.63,35403.0,51.5271,51.5423,51.4434,51.4586,35403.0
2019-08-28 12:30:00,67.63,67.67,67.62,67.64,62176.0,51.4586,51.4891,51.451,51.4663,62176.0
2019-08-28 12:35:00,67.64,67.64,67.51,67.53,102536.0,51.4663,51.4663,51.3673,51.3826,102536.0
2019-08-28 12:40:00,67.53,67.56,67.49,67.5,65358.0,51.3826,51.4054,51.3521,51.3597,65358.0
2019-08-28 12:45:00,67.5,67.59,67.49,67.56,94085.0,51.3597,51.4282,51.3521,51.4054,94085.0
2019-08-28 12:50:00,67.56,67.65,67.54,67.65,71966.0,51.4054,51.4739,51.3902,51.4739,71966.0
2019-08-28 12:55:00,67.65,67.81,67.63,67.81,294894.0,51.4739,51.5956,51.4586,51.5956,294894.0
2019-08-28 13:00:00,67.81,67.87,67.75,67.79,238504.0,51.5956,51.6413,51.55,51.5804,238504.0
2019-08-28 13:05:00,67.79,67.79,67.64,67.64,78943.0,51.5804,51.5804,51.4663,51.4663,78943.0
2019-08-28 13:10:00,67.64,67.64,67.51,67.58,83372.0,51.4663,51.4663,51.3673,51.4206,83372.0
2019-08-28 13:15:00,67.58,67.69,67.56,67.67,38413.0,51.4206,51.5043,51.4054,51.4891,38413.0
2019-08-28 13:20:00,67.68,67.76,67.66,67.74,41373.0,51.4967,51.5576,51.4815,51.5423,41373.0
2019-08-28 13:25:00,67.74,67.78,67.72,67.77,34444.0,51.5423,51.5728,51.5271,51.5652,34444.0
2019-08-28 13:30:00,67.77,67.82,67.74,67.79,44456.0,51.5652,51.6032,51.5423,51.5804,44456.0
2019-08-28 13:35:00,67.79,67.82,67.74,67.76,80524.0,51.5804,51.6032,51.5423,51.5576,80524.0
2019-08-28 13:40:00,67.77,67.78,67.72,67.73,65489.0,51.5652,51.5728,51.5271,51.5347,65489.0
2019-08-28 13:45:00,67.73,67.77,67.71,67.76,50400.0,51.5347,51.5652,51.5195,51.5576,50400.0
2019-08-28 13:50:00,67.77,67.77,67.71,67.76,37275.0,51.5652,51.5652,51.5195,51.5576,37275.0
2019-08-28 13:55:00,67.76,67.77,67.7,67.73,36378.0,51.5576,51.5652,51.5119,51.5347,36378.0
2019-08-28 14:00:00,67.73,67.77,67.71,67.71,56220.0,51.5347,51.5652,51.5195,51.5195,56220.0
2019-08-28 14:05:00,67.72,67.75,67.69,67.73,36683.0,51.5271,51.55,51.5043,51.5347,36683.0
2019-08-28 14:10:00,67.73,67.76,67.72,67.73,32238.0,51.5347,51.5576,51.5271,51.5347,32238.0
2019-08-28 14:15:00,67.73,67.78,67.73,67.77,61409.0,51.5347,51.5728,51.5347,51.5652,61409.0
2019-08-28 14:20:00,67.77,67.78,67.72,67.75,50899.0,51.5652,51.5728,51.5271,51.55,50899.0
2019-08-28 14:25:00,67.74,67.79,67.74,67.76,78703.0,51.5423,51.5804,51.5423,51.5576,78703.0
2019-08-28 14:30:00,67.76,67.8,67.71,67.78,79765.0,51.5576,51.588,51.5195,51.5728,79765.0
2019-08-28 14:35:00,67.78,67.82,67.77,67.81,95449.0,51.5728,51.6032,51.5652,51.5956,95449.0
2019-08-28 14:40:00,67.8,67.84,67.77,67.77,55305.0,51.588,51.6184,51.5652,51.5652,55305.0
2019-08-28 14:45:00,67.78,67.84,67.77,67.81,66439.0,51.5728,51.6184,51.5652,51.5956,66439.0
2019-08-28 14:50:00,67.81,67.87,67.81,67.84,49604.0,51.5956,51.6413,51.5956,51.6184,49604.0
2019-08-28 14:55:00,67.84,67.85,67.8,67.83,63506.0,51.6184,51.626,51.588,51.6108,63506.0
2019-08-28 15:00:00,67.82,67.82,67.79,67.8,49708.0,51.6032,51.6032,51.5804,51.588,49708.0
2019-08-28 15:05:00,67.81,67.81,67.71,67.74,78482.0,51.5956,51.5956,51.5195,51.5423,78482.0
2019-08-28 15:10:00,67.74,67.8,67.71,67.76,49722.0,51.5423,51.588,51.5195,51.5576,49722.0
2019-08-28 15:15:00,67.76,67.8,67.71,67.79,68243.0,51.5576,51.588,51.5195,51.5804,68243.0
2019-08-28 15:20:00,67.78,67.79,67.63,67.66,93688.0,51.5728,51.5804,51.4586,51.4815,93688.0
2019-08-28 15:25:00,67.67,67.69,67.64,67.65,67133.0,51.4891,51.5043,51.4663,51.4739,67133.0
2019-08-28 15:30:00,67.64,67.66,67.6,67.62,93374.0,51.4663,51.4815,51.4358,51.451,93374.0
2019-08-28 15:35:00,67.62,67.73,67.61,67.69,111311.0,51.451,51.5347,51.4434,51.5043,111311.0
2019-08-28 15:40:00,67.69,67.74,67.65,67.68,125268.0,51.5043,51.5423,51.4739,51.4967,125268.0
2019-08-28 15:45:00,67.67,67.73,67.67,67.7,115925.0,51.4891,51.5347,51.4891,51.5119,115925.0
2019-08-28 15:50:00,67.7,67.73,67.65,67.7,248753.0,51.5119,51.5347,51.4739,51.5119,248753.0
2019-08-28 15:55:00,67.7,67.79,67.65,67.67,366352.0,51.5119,51.5804,51.4739,51.4891,366352.0
2019-08-29 09:30:00,68.3,68.45,68.25,68.4,292080.0,51.9684,52.0826,51.9304,52.0445,292080.0
2019-08-29 09:35:00,68.41,68.5,68.36,68.49,164320.0,52.0521,52.1206,52.0141,52.113,164320.0
2019-08-29 09:40:00,68.49,68.57,68.45,68.46,200692.0,52.113,52.1739,52.0826,52.0902,200692.0
2019-08-29 09:45:00,68.46,68.58,68.36,68.38,108119.0,52.0902,52.1815,52.0141,52.0293,108119.0
2019-08-29 09:50:00,68.39,68.5,68.33,68.5,136431.0,52.0369,52.1206,51.9913,52.1206,136431.0
2019-08-29 09:55:00,68.5,68.57,68.49,68.54,111580.0,52.1206,52.1739,52.113,52.1511,111580.0
2019-08-29 10:00:00,68.54,68.67,68.52,68.59,217226.0,52.1511,52.25,52.1358,52.1891,217226.0
2019-08-29 10:05:00,68.59,68.67,68.52,68.66,109729.0,52.1891,52.25,52.1358,52.2424,109729.0
2019-08-29 10:10:00,68.66,68.67,68.61,68.64,198458.0,52.2424,52.25,52.2043,52.2271,198458.0
2019-08-29 10:15:00,68.65,68.67,68.51,68.52,75080.0,52.2348,52.25,52.1282,52.1358,75080.0
2019-08-29 10:20:00,68.52,68.55,68.47,68.5,58501.0,52.1358,52.1587,52.0978,52.1206,58501.0
2019-08-29 10:25:00,68.5,68.52,68.44,68.5,51750.0,52.1206,52.1358,52.075,52.1206,51750.0
2019-08-29 10:30:00,68.51,68.51,68.36,68.4,111233.0,52.1282,52.1282,52.0141,52.0445,111233.0
2019-08-29 10:35:00,68.39,68.4,68.09,68.29,215216.0,52.0369,52.0445,51.8087,51.9608,215216.0
2019-08-29 10:40:00,68.28,68.4,68.25,68.33,119027.0,51.9532,52.0445,51.9304,51.9913,119027.0
2019-08-29 10:45:00,68.33,68.35,68.24,68.29,81657.0,51.9913,52.0065,51.9228,51.9608,81657.0
2019-08-29 10:50:00,68.29,68.34,68.25,68.31,76463.0,51.9608,51.9989,51.9304,51.9761,76463.0
2019-08-29 10:55:00,68.31,68.4,68.29,68.37,102726.0,51.9761,52.0445,51.9608,52.0217,102726.0
2019-08-29 11:00:00,68.38,68.39,68.21,68.26,75091.0,52.0293,52.0369,51.9,51.938,75091.0
2019-08-29 11:05:00,68.26,68.32,68.24,68.26,85780.0,51.938,51.9837,51.9228,51.938,85780.0
2019-08-29 11:10:00,68.27,68.41,68.25,68.38,52563.0,51.9456,52.0521,51.9304,52.0293,52563.0
2019-08-29 11:15:00,68.39,68.39,68.29,68.34,67142.0,52.0369,52.0369,51.9608,51.9989,67142.0
2019-08-29 11:20:00,68.34,68.39,68.27,68.37,61989.0,51.9989,52.0369,51.9456,52.0217,61989.0
2019-08-29 11:25:00,68.37,68.38,68.31,68.31,54682.0,52.0217,52.0293,51.9761,51.9761,54682.0
2019-08-29 11:30:00,68.31,68.41,68.3,68.4,50434.0,51.9761,52.0521,51.9684,52.0445,50434.0
2019-08-29 11:35:00,68.4,68.51,68.39,68.46,66204.0,52.0445,52.1282,52.0369,52.0902,66204.0
2019-08-29 11:40:00,68.45,68.55,68.45,68.54,103819.0,52.0826,52.1587,52.0826,52.1511,103819.0
2019-08-29 11:45:00,68.55,68.59,68.42,68.57,104671.0,52.1587,52.1891,52.0597,52.1739,104671.0
2019-08-29 11:50:00,68.57,68.6,68.56,68.58,78904.0,52.1739,52.1967,52.1663,52.1815,78904.0
2019-08-29 11:55:00,68.58,68.62,68.55,68.55,73067.0,52.1815,52.2119,52.1587,52.1587,73067.0
2019-08-29 12:00:00,68.55,68.62,68.51,68.58,80260.0,52.1587,52.2119,52.1282,52.1815,80260.0
2019-08-29 12:05:00,68.57,68.58,68.51,68.52,50711.0,52.1739,52.1815,52.1282,52.1358,50711.0
2019-08-29 12:10:00,68.53,68.56,68.48,68.5,90063.0,52.1434,52.1663,52.1054,52.1206,90063.0
2019-08-29 12:15:00,68.5,68.54,68.48,68.49,58378.0,52.1206,52.1511,52.1054,52.113,58378.0
2019-08-29 12:20:00,68.48,68.49,68.46,68.48,39943.0,52.1054,52.113,52.0902,52.1054,39943.0
2019-08-29 12:25:00,68.48,68.51,68.45,68.48,66215.0,52.1054,52.1282,52.0826,52.1054,66215.0
2019-08-29 12:30:00,68.48,68.54,68.46,68.48,61135.0,52.1054,52.1511,52.0902,52.1054,61135.0
2019-08-29 12:35:00,68.48,68.54,68.47,68.53,43576.0,52.1054,52.1511,52.0978,52.1434,43576.0
2019-08-29 12:40:00,68.53,68.54,68.49,68.5,43700.0,52.1434,52.1511,52.113,52.1206,43700.0
2019-08-29 12:45:00,68.49,68.52,68.49,68.51,33075.0,52.113,52.1358,52.113,52.1282,33075.0
2019-08-29 12:50:00,68.5,68.52,68.47,68.51,41458.0,52.1206,52.1358,52.0978,52.1282,41458.0
2019-08-29 12:55:00,68.51,68.52,68.47,68.47,40376.0,52.1282,52.1358,52.0978,52.0978,40376.0
2019-08-29 13:00:00,68.48,68.5,68.46,68.48,48382.0,52.1054,52.1206,52.0902,52.1054,48382.0
2019-08-29 13:05:00,68.48,68.5,68.43,68.44,76169.0,52.1054,52.1206,52.0674,52.075,76169.0
2019-08-29 13:10:00,68.43,68.44,68.36,68.39,59889.0,52.0674,52.075,52.0141,52.0369,59889.0
2019-08-29 13:15:00,68.4,68.45,68.39,68.43,34686.0,52.0445,52.0826,52.0369,52.0674,34686.0
2019-08-29 13:20:00,68.43,68.44,68.39,68.39,66279.0,52.0674,52.075,52.0369,52.0369,66279.0
2019-08-29 13:25:00,68.39,68.39,68.35,68.36,31445.0,52.0369,52.0369,52.0065,52.0141,31445.0
2019-08-29 13:30:00,68.36,68.37,68.21,68.24,66652.0,52.0141,52.0217,51.9,51.9228,66652.0
2019-08-29 13:35:00,68.23,68.33,68.23,68.33,33824.0,51.9152,51.9913,51.9152,51.9913,33824.0
2019-08-29 13:40:00,68.33,68.36,68.32,68.34,25753.0,51.9913,52.0141,51.9837,51.9989,25753.0
2019-08-29 13:45:00,68.34,68.36,68.31,68.33,37556.0,51.9989,52.0141,51.9761,51.9913,37556.0
2019-08-29 13:50:00,68.32,68.34,68.31,68.33,32509.0,51.9837,51.9989,51.9761,51.9913,32509.0
2019-08-29 13:55:00,68.34,68.34,68.22,68.27,50989.0,51.9989,51.9989,51.9076,51.9456,50989.0
2019-08-29 14:00:00,68.28,68.34,68.27,68.3,48462.0,51.9532,51.9989,51.9456,51.9684,48462.0
2019-08-29 14:05:00,68.3,68.33,68.28,68.31,47577.0,51.9684,51.9913,51.9532,51.9761,47577.0
2019-08-29 14:10:00,68.32,68.36,68.31,68.34,42951.0,51.9837,52.0141,51.9761,51.9989,42951.0
2019-08-29 14:15:00,68.34,68.36,68.24,68.27,72632.0,51.9989,52.0141,51.9228,51.9456,72632.0
2019-08-29 14:20:00,68.27,68.35,68.24,68.28,54566.0,51.9456,52.0065,51.9228,51.9532,54566.0
2019-08-29 14:25:00,68.29,68.39,68.29,68.39,81395.0,51.9608,52.0369,51.9608,52.0369,81395.0
2019-08-29 14:30:00,68.38,68.42,68.35,68.39,38693.0,52.0293,52.0597,52.0065,52.0369,38693.0
2019-08-29 14:35:00,68.39,68.41,68.38,68.39,37915.0,52.0369,52.0521,52.0293,52.0369,37915.0
2019-08-29 14:40:00,68.39,68.44,68.38,68.43,39418.0,52.0369,52.075,52.0293,52.0674,39418.0
2019-08-29 14:45:00,68.44,68.47,68.42,68.44,41946.0,52.075,52.0978,52.0597,52.075,41946.0
2019-08-29 14:50:00,68.43,68.47,68.41,68.44,39993.0,52.0674,52.0978,52.0521,52.075,39993.0
2019-08-29 14:55:00,68.45,68.49,68.43,68.49,42691.0,52.0826,52.113,52.0674,52.113,42691.0
2019-08-29 15:00:00,68.49,68.5,68.41,68.43,50768.0,52.113,52.1206,52.0521,52.0674,50768.0
2019-08-29 15:05:00,68.43,68.47,68.41,68.42,50619.0,52.0674,52.0978,52.0521,52.0597,50619.0
2019-08-29 15:10:00,68.43,68.47,68.42,68.44,45045.0,52.0674,52.0978,52.0597,52.075,45045.0
2019-08-29 15:15:00,68.44,68.45,68.42,68.44,40697.0,52.075,52.0826,52.0597,52.075,40697.0
2019-08-29 15:20:00,68.44,68.44,68.36,68.37,76785.0,52.075,52.075,52.0141,52.0217,76785.0
2019-08-29 15:25:00,68.37,68.43,68.36,68.39,63783.0,52.0217,52.0674,52.0141,52.0369,63783.0
2019-08-29 15:30:00,68.39,68.43,68.35,68.37,60197.0,52.0369,52.0674,52.0065,52.0217,60197.0
2019-08-29 15:35:00,68.37,68.47,68.35,68.45,71058.0,52.0217,52.0978,52.0065,52.0826,71058.0
2019-08-29 15:40:00,68.45,68.45,68.4,68.41,73278.0,52.0826,52.0826,52.0445,52.0521,73278.0
2019-08-29 15:45:00,68.4,68.47,68.4,68.44,123663.0,52.0445,52.0978,52.0445,52.075,123663.0
2019-08-29 15:50:00,68.44,68.5,68.37,68.4,186986.0,52.075,52.1206,52.0217,52.0445,186986.0
2019-08-29 15:55:00,68.41,68.47,68.36,68.41,390255.0,52.0521,52.0978,52.0141,52.0521,390255.0
2019-08-30 09:30:00,68.61,68.72,68.48,68.57,250624.0,52.2043,52.288,52.1054,52.1739,250624.0
2019-08-30 09:35:00,68.55,68.62,68.49,68.57,72583.0,52.1587,52.2119,52.113,52.1739,72583.0
2019-08-30 09:40:00,68.58,68.65,68.57,68.62,67734.0,52.1815,52.2348,52.1739,52.2119,67734.0
2019-08-30 09:45:00,68.62,68.73,68.6,68.63,91037.0,52.2119,52.2956,52.1967,52.2195,91037.0
2019-08-30 09:50:00,68.62,68.82,68.59,68.79,133603.0,52.2119,52.3641,52.1891,52.3413,133603.0
2019-08-30 09:55:00,68.79,68.79,68.61,68.63,65955.0,52.3413,52.3413,52.2043,52.2195,65955.0
2019-08-30 10:00:00,68.64,68.9,68.62,68.9,66677.0,52.2271,52.425,52.2119,52.425,66677.0
2019-08-30 10:05:00,68.89,69.01,68.85,69.01,112804.0,52.4174,52.5087,52.3869,52.5087,112804.0
2019-08-30 10:10:00,69.0,69.08,68.89,68.92,103782.0,52.5011,52.5619,52.4174,52.4402,103782.0
2019-08-30 10:15:00,68.92,68.95,68.74,68.74,117435.0,52.4402,52.463,52.3032,52.3032,117435.0
2019-08-30 10:20:00,68.75,68.75,68.55,68.6,78771.0,52.3108,52.3108,52.1587,52.1967,78771.0
2019-08-30 10:25:00,68.61,68.64,68.54,68.57,45970.0,52.2043,52.2271,52.1511,52.1739,45970.0
2019-08-30 10:30:00,68.58,68.6,68.5,68.53,65460.0,52.1815,52.1967,52.1206,52.1434,65460.0
2019-08-30 10:35:00,68.52,68.58,68.47,68.56,65298.0,52.1358,52.1815,52.0978,52.1663,65298.0
2019-08-30 10:40:00,68.56,68.62,68.51,68.58,44687.0,52.1663,52.2119,52.1282,52.1815,44687.0
2019-08-30 10:45:00,68.56,68.6,68.48,68.52,44444.0,52.1663,52.1967,52.1054,52.1358,44444.0
2019-08-30 10:50:00,68.53,68.54,68.37,68.4,79881.0,52.1434,52.1511,52.0217,52.0445,79881.0
2019-08-30 10:55:00,68.39,68.45,68.36,68.36,72429.0,52.0369,52.0826,52.0141,52.0141,72429.0
2019-08-30 11:00:00,68.36,68.4,68.23,68.26,128495.0,52.0141,52.0445,51.9152,51.938,128495.0
2019-08-30 11:05:00,68.26,68.34,68.24,68.28,50450.0,51.938,51.9989,51.9228,51.9532,50450.0
2019-08-30 11:10:00,68.28,68.3,68.12,68.16,108382.0,51.9532,51.9684,51.8315,51.8619,108382.0
2019-08-30 11:15:00,68.15,68.23,68.09,68.12,66615.0,51.8543,51.9152,51.8087,51.8315,66615.0
2019-08-30 11:20:00,68.11,68.22,68.06,68.15,47617.0,51.8239,51.9076,51.7858,51.8543,47617.0
2019-08-30 11:25:00,68.15,68.27,68.12,68.23,83061.0,51.8543,51.9456,51.8315,51.9152,83061.0
2019-08-30 11:30:00,68.23,68.35,68.23,68.33,85430.0,51.9152,52.0065,51.9152,51.9913,85430.0
2019-08-30 11:35:00,68.32,68.36,68.23,68.23,51582.0,51.9837,52.0141,51.9152,51.9152,51582.0
2019-08-30 11:40:00,68.23,68.24,68.18,68.23,36855.0,51.9152,51.9228,51.8771,51.9152,36855.0
2019-08-30 11:45:00,68.24,68.31,68.2,68.27,44483.0,51.9228,51.9761,51.8924,51.9456,44483.0
2019-08-30 11:50:00,68.28,68.28,68.22,68.25,39053.0,51.9532,51.9532,51.9076,51.9304,39053.0
2019-08-30 11:55:00,68.24,68.24,68.17,68.23,47596.0,51.9228,51.9228,51.8695,51.9152,47596.0
2019-08-30 12:00:00,68.23,68.24,68.16,68.19,54842.0,51.9152,51.9228,51.8619,51.8847,54842.0
2019-08-30 12:05:00,68.18,68.26,68.17,68.2,36539.0,51.8771,51.938,51.8695,51.8924,36539.0
2019-08-30 12:10:00,68.21,68.32,68.18,68.28,38604.0,51.9,51.9837,51.8771,51.9532,38604.0
2019-08-30 12:15:00,68.28,68.32,68.25,68.31,28064.0,51.9532,51.9837,51.9304,51.9761,28064.0
2019-08-30 12:20:00,68.31,68.33,68.27,68.28,15562.0,51.9761,51.9913,51.9456,51.9532,15562.0
2019-08-30 12:25:00,68.29,68.35,68.29,68.3,46999.0,51.9608,52.0065,51.9608,51.9684,46999.0
2019-08-30 12:30:00,68.31,68.33,68.25,68.32,57121.0,51.9761,51.9913,51.9304,51.9837,57121.0
2019-08-30 12:35:00,68.32,68.33,68.26,68.27,19634.0,51.9837,51.9913,51.938,51.9456,19634.0
2019-08-30 12:40:00,68.28,68.39,68.28,68.38,27936.0,51.9532,52.0369,51.9532,52.0293,27936.0
2019-08-30 12:45:00,68.38,68.39,68.35,68.37,20740.0,52.0293,52.0369,52.0065,52.0217,20740.0
2019-08-30 12:50:00,68.37,68.4,68.36,68.4,51491.0,52.0217,52.0445,52.0141,52.0445,51491.0
2019-08-30 12:55:00,68.4,68.49,68.39,68.45,50254.0,52.0445,52.113,52.0369,52.0826,50254.0
2019-08-30 13:00:00,68.45,68.48,68.44,68.44,85262.0,52.0826,52.1054,52.075,52.075,85262.0
2019-08-30 13:05:00,68.44,68.45,68.37,68.42,38061.0,52.075,52.0826,52.0217,52.0597,38061.0
2019-08-30 13:10:00,68.42,68.43,68.39,68.42,52513.0,52.0597,52.0674,52.0369,52.0597,52513.0
2019-08-30 13:15:00,68.41,68.45,68.37,68.41,43573.0,52.0521,52.0826,52.0217,52.0521,43573.0
2019-08-30 13:20:00,68.41,68.45,68.39,68.41,50695.0,52.0521,52.0826,52.0369,52.0521,50695.0
2019-08-30 13:25:00,68.42,68.47,68.4,68.45,29237.0,52.0597,52.0978,52.0445,52.0826,29237.0
2019-08-30 13:30:00,68.45,68.48,68.44,68.45,18665.0,52.0826,52.1054,52.075,52.0826,18665.0
2019-08-30 13:35:00,68.45,68.46,68.4,68.4,33868.0,52.0826,52.0902,52.0445,52.0445,33868.0
2019-08-30 13:40:00,68.41,68.41,68.33,68.35,48753.0,52.0521,52.0521,51.9913,52.0065,48753.0
2019-08-30 13:45:00,68.35,68.38,68.35,68.37,22488.0,52.0065,52.0293,52.0065,52.0217,22488.0
2019-08-30 13:50:00,68.38,68.38,68.34,68.36,28798.0,52.0293,52.0293,51.9989,52.0141,28798.0
2019-08-30 13:55:00,68.36,68.46,68.35,68.43,32575.0,52.0141,52.0902,52.0065,52.0674,32575.0
2019-08-30 14:00:00,68.44,68.47,68.42,68.47,39603.0,52.075,52.0978,52.0597,52.0978,39603.0
2019-08-30 14:05:00,68.47,68.56,68.46,68.55,44722.0,52.0978,52.1663,52.0902,52.1587,44722.0
2019-08-30 14:10:00,68.55,68.55,68.49,68.53,41101.0,52.1587,52.1587,52.113,52.1434,41101.0
2019-08-30 14:15:00,68.53,68.56,68.5,68.53,22298.0,52.1434,52.1663,52.1206,52.1434,22298.0
2019-08-30 14:20:00,68.53,68.54,68.38,68.4,71871.0,52.1434,52.1511,52.0293,52.0445,71871.0
2019-08-30 14:25:00,68.41,68.46,68.4,68.42,47602.0,52.0521,52.0902,52.0445,52.0597,47602.0
2019-08-30 14:30:00,68.41,68.43,68.36,68.38,44582.0,52.0521,52.0674,52.0141,52.0293,44582.0
2019-08-30 14:35:00,68.38,68.41,68.36,68.37,34668.0,52.0293,52.0521,52.0141,52.0217,34668.0
2019-08-30 14:40:00,68.38,68.39,68.31,68.39,41719.0,52.0293,52.0369,51.9761,52.0369,41719.0
2019-08-30 14:45:00,68.38,68.38,68.32,68.38,29170.0,52.0293,52.0293,51.9837,52.0293,29170.0
2019-08-30 14:50:00,68.38,68.4,68.36,68.4,43425.0,52.0293,52.0445,52.0141,52.0445,43425.0
2019-08-30 14:55:00,68.4,68.43,68.38,68.38,31381.0,52.0445,52.0674,52.0293,52.0293,31381.0
2019-08-30 15:00:00,68.4,68.44,68.35,68.41,42974.0,52.0445,52.075,52.0065,52.0521,42974.0
2019-08-30 15:05:00,68.41,68.44,68.39,68.41,37076.0,52.0521,52.075,52.0369,52.0521,37076.0
2019-08-30 15:10:00,68.4,68.41,68.35,68.38,59276.0,52.0445,52.0521,52.0065,52.0293,59276.0
2019-08-30 15:15:00,68.38,68.4,68.28,68.31,47500.0,52.0293,52.0445,51.9532,51.9761,47500.0
2019-08-30 15:20:00,68.31,68.36,68.3,68.36,35132.0,51.9761,52.0141,51.9684,52.0141,35132.0
2019-08-30 15:25:00,68.36,68.45,68.35,68.43,61376.0,52.0141,52.0826,52.0065,52.0674,61376.0
2019-08-30 15:30:00,68.43,68.5,68.4,68.48,75312.0,52.0674,52.1206,52.0445,52.1054,75312.0
2019-08-30 15:35:00,68.49,68.51,68.43,68.44,54038.0,52.113,52.1282,52.0674,52.075,54038.0
2019-08-30 15:40:00,68.44,68.47,68.39,68.44,59810.0,52.075,52.0978,52.0369,52.075,59810.0
2019-08-30 15:45:00,68.44,68.52,68.43,68.51,87260.0,52.075,52.1358,52.0674,52.1282,87260.0
2019-08-30 15:50:00,68.52,68.58,68.46,68.47,243481.0,52.1358,52.1815,52.0902,52.0978,243481.0
2019-08-30 15:55:00,68.48,68.61,68.42,68.44,754058.0,52.1054,52.2043,52.0597,52.075,754058.0
2019-09-03 09:30:00,67.89,67.92,67.72,67.83,363128.0,51.6565,51.6793,51.5271,51.6108,363128.0
2019-09-03 09:35:00,67.84,67.92,67.73,67.86,102525.0,51.6184,51.6793,51.5347,51.6337,102525.0
2019-09-03 09:40:00,67.86,67.98,67.74,67.92,140907.0,51.6337,51.725,51.5423,51.6793,140907.0
2019-09-03 09:45:00,67.93,67.99,67.85,67.89,97373.0,51.6869,51.7326,51.626,51.6565,97373.0
2019-09-03 09:50:00,67.9,68.1,67.9,68.09,128795.0,51.6641,51.8163,51.6641,51.8087,128795.0
2019-09-03 09:55:00,68.09,68.15,68.06,68.12,80469.0,51.8087,51.8543,51.7858,51.8315,80469.0
2019-09-03 10:00:00,68.12,68.12,67.77,67.86,210967.0,51.8315,51.8315,51.5652,51.6337,210967.0
2019-09-03 10:05:00,67.86,67.87,67.63,67.69,223611.0,51.6337,51.6413,51.4586,51.5043,223611.0
2019-09-03 10:10:00,67.69,67.81,67.65,67.74,152968.0,51.5043,51.5956,51.4739,51.5423,152968.0
2019-09-03 10:15:00,67.75,67.83,67.7,67.81,102374.0,51.55,51.6108,51.5119,51.5956,102374.0
2019-09-03 10:20:00,67.81,67.88,67.79,67.83,106111.0,51.5956,51.6489,51.5804,51.6108,106111.0
2019-09-03 10:25:00,67.83,67.95,67.73,67.94,96437.0,51.6108,51.7021,51.5347,51.6945,96437.0
2019-09-03 10:30:00,67.93,67.93,67.8,67.9,102358.0,51.6869,51.6869,51.588,51.6641,102358.0
2019-09-03 10:35:00,67.91,67.95,67.77,67.86,103414.0,51.6717,51.7021,51.5652,51.6337,103414.0
2019-09-03 10:40:00,67.85,68.02,67.83,67.9,114957.0,51.626,51.7554,51.6108,51.6641,114957.0
2019-09-03 10:45:00,67.9,68.0,67.88,67.94,72018.0,51.6641,51.7402,51.6489,51.6945,72018.0
2019-09-03 10:50:00,67.94,67.99,67.89,67.91,86627.0,51.6945,51.7326,51.6565,51.6717,86627.0
2019-09-03 10:55:00,67.91,68.01,67.86,67.92,90328.0,51.6717,51.7478,51.6337,51.6793,90328.0
2019-09-03 11:00:00,67.92,67.94,67.83,67.83,105663.0,51.6793,51.6945,51.6108,51.6108,105663.0
2019-09-03 11:05:00,67.84,67.89,67.81,67.87,93330.0,51.6184,51.6565,51.5956,51.6413,93330.0
2019-09-03 11:10:00,67.87,67.87,67.75,67.76,82372.0,51.6413,51.6413,51.55,51.5576,82372.0
2019-09-03 11:15:00,67.75,67.85,67.72,67.85,62038.0,51.55,51.626,51.5271,51.626,62038.0
2019-09-03 11:20:00,67.85,68.01,67.84,67.98,80432.0,51.626,51.7478,51.6184,51.725,80432.0
2019-09-03 11:25:00,67.99,68.1,67.97,68.09,101569.0,51.7326,51.8163,51.7173,51.8087,101569.0
2019-09-03 11:30:00,68.08,68.21,68.07,68.19,82095.0,51.801,51.9,51.7934,51.8847,82095.0
2019-09-03 11:35:00,68.19,68.25,68.19,68.2,70168.0,51.8847,51.9304,51.8847,51.8924,70168.0
2019-09-03 11:40:00,68.21,68.22,68.15,68.15,87224.0,51.9,51.9076,51.8543,51.8543,87224.0
2019-09-03 11:45:00,68.15,68.33,68.14,68.3,71026.0,51.8543,51.9913,51.8467,51.9684,71026.0
2019-09-03 11:50:00,68.3,68.31,68.24,68.25,66624.0,51.9684,51.9761,51.9228,51.9304,66624.0
2019-09-03 11:55:00,68.25,68.27,68.21,68.21,50238.0,51.9304,51.9456,51.9,51.9,50238.0
2019-09-03 12:00:00,68.2,68.25,68.14,68.25,53133.0,51.8924,51.9304,51.8467,51.9304,53133.0
2019-09-03 12:05:00,68.24,68.29,68.19,68.21,69819.0,51.9228,51.9608,51.8847,51.9,69819.0
2019-09-03 12:10:00,68.2,68.34,68.2,68.34,53171.0,51.8924,51.9989,51.8924,51.9989,53171.0
2019-09-03 12:15:00,68.34,68.36,68.28,68.33,47185.0,51.9989,52.0141,51.9532,51.9913,47185.0
2019-09-03 12:20:00,68.33,68.38,68.33,68.36,41690.0,51.9913,52.0293,51.9913,52.0141,41690.0
2019-09-03 12:25:00,68.36,68.39,68.34,68.38,33987.0,52.0141,52.0369,51.9989,52.0293,33987.0
2019-09-03 12:30:00,68.37,68.37,68.3,68.31,46733.0,52.0217,52.0217,51.9684,51.9761,46733.0
2019-09-03 12:35:00,68.31,68.36,68.3,68.34,32810.0,51.9761,52.0141,51.9684,51.9989,32810.0
2019-09-03 12:40:00,68.34,68.37,68.33,68.34,26995.0,51.9989,52.0217,51.9913,51.9989,26995.0
2019-09-03 12:45:00,68.34,68.45,68.34,68.42,44579.0,51.9989,52.0826,51.9989,52.0597,44579.0
2019-09-03 12:50:00,68.42,68.43,68.34,68.34,40078.0,52.0597,52.0674,51.9989,51.9989,40078.0
2019-09-03 12:55:00,68.34,68.36,68.26,68.28,48826.0,51.9989,52.0141,51.938,51.9532,48826.0
2019-09-03 13:00:00,68.28,68.35,68.28,68.3,55762.0,51.9532,52.0065,51.9532,51.9684,55762.0
2019-09-03 13:05:00,68.29,68.34,68.27,68.31,56597.0,51.9608,51.9989,51.9456,51.9761,56597.0
2019-09-03 13:10:00,68.31,68.37,68.31,68.36,53114.0,51.9761,52.0217,51.9761,52.0141,53114.0
2019-09-03 13:15:00,68.37,68.39,68.34,68.39,48211.0,52.0217,52.0369,51.9989,52.0369,48211.0
2019-09-03 13:20:00,68.38,68.39,68.32,68.35,50549.0,52.0293,52.0369,51.9837,52.0065,50549.0
2019-09-03 13:25:00,68.35,68.38,68.33,68.36,44768.0,52.0065,52.0293,51.9913,52.0141,44768.0
2019-09-03 13:30:00,68.35,68.4,68.28,68.31,64390.0,52.0065,52.0445,51.9532,51.9761,64390.0
2019-09-03 13:35:00,68.31,68.35,68.28,68.34,92288.0,51.9761,52.0065,51.9532,51.9989,92288.0
2019-09-03 13:40:00,68.34,68.42,68.34,68.4,65288.0,51.9989,52.0597,51.9989,52.0445,65288.0
2019-09-03 13:45:00,68.41,68.48,68.38,68.46,88156.0,52.0521,52.1054,52.0293,52.0902,88156.0
2019-09-03 13:50:00,68.46,68.46,68.35,68.36,52771.0,52.0902,52.0902,52.0065,52.0141,52771.0
2019-09-03 13:55:00,68.37,68.52,68.36,68.49,70779.0,52.0217,52.1358,52.0141,52.113,70779.0
2019-09-03 14:00:00,68.49,68.49,68.43,68.47,85160.0,52.113,52.113,52.0674,52.0978,85160.0
2019-09-03 14:05:00,68.47,68.47,68.39,68.41,50819.0,52.0978,52.0978,52.0369,52.0521,50819.0
2019-09-03 14:10:00,68.41,68.52,68.39,68.51,99603.0,52.0521,52.1358,52.0369,52.1282,99603.0
2019-09-03 14:15:00,68.5,68.53,68.44,68.45,67628.0,52.1206,52.1434,52.075,52.0826,67628.0
2019-09-03 14:20:00,68.46,68.51,68.45,68.47,52231.0,52.0902,52.1282,52.0826,52.0978,52231.0
2019-09-03 14:25:00,68.47,68.52,68.45,68.51,42094.0,52.0978,52.1358,52.0826,52.1282,42094.0
2019-09-03 14:30:00,68.51,68.54,68.49,68.51,81589.0,52.1282,52.1511,52.113,52.1282,81589.0
2019-09-03 14:35:00,68.51,68.52,68.44,68.48,62603.0,52.1282,52.1358,52.075,52.1054,62603.0
2019-09-03 14:40:00,68.48,68.5,68.46,68.48,43886.0,52.1054,52.1206,52.0902,52.1054,43886.0
2019-09-03 14:45:00,68.47,68.5,68.45,68.48,62604.0,52.0978,52.1206,52.0826,52.1054,62604.0
2019-09-03 14:50:00,68.48,68.53,68.38,68.41,59233.0,52.1054,52.1434,52.0293,52.0521,59233.0
2019-09-03 14:55:00,68.42,68.46,68.41,68.45,48119.0,52.0597,52.0902,52.0521,52.0826,48119.0
2019-09-03 15:00:00,68.44,68.47,68.37,68.44,105106.0,52.075,52.0978,52.0217,52.075,105106.0
2019-09-03 15:05:00,68.45,68.45,68.42,68.45,51143.0,52.0826,52.0826,52.0597,52.0826,51143.0
2019-09-03 15:10:00,68.45,68.47,68.42,68.43,55855.0,52.0826,52.0978,52.0597,52.0674,55855.0
2019-09-03 15:15:00,68.44,68.51,68.43,68.45,75222.0,52.075,52.1282,52.0674,52.0826,75222.0
2019-09-03 15:20:00,68.45,68.53,68.45,68.49,90354.0,52.0826,52.1434,52.0826,52.113,90354.0
2019-09-03 15:25:00,68.5,68.5,68.4,68.41,80153.0,52.1206,52.1206,52.0445,52.0521,80153.0
2019-09-03 15:30:00,68.4,68.48,68.39,68.43,138791.0,52.0445,52.1054,52.0369,52.0674,138791.0
2019-09-03 15:35:00,68.42,68.5,68.41,68.47,94927.0,52.0597,52.1206,52.0521,52.0978,94927.0
2019-09-03 15:40:00,68.47,68.47,68.39,68.43,111614.0,52.0978,52.0978,52.0369,52.0674,111614.0
2019-09-03 15:45:00,68.44,68.54,68.43,68.49,204170.0,52.075,52.1511,52.0674,52.113,204170.0
2019-09-03 15:50:00,68.5,68.68,68.49,68.64,267378.0,52.1206,52.2576,52.113,52.2271,267378.0
2019-09-03 15:55:00,68.64,68.66,68.49,68.56,510510.0,52.2271,52.2424,52.113,52.1663,510510.0
2019-09-04 09:30:00,69.5,69.61,69.35,69.57,228679.0,52.8815,52.9652,52.7674,52.9348,228679.0
2019-09-04 09:35:00,69.57,69.58,69.36,69.42,82221.0,52.9348,52.9424,52.775,52.8206,82221.0
2019-09-04 09:40:00,69.41,69.49,69.36,69.43,116172.0,52.813,52.8739,52.775,52.8282,116172.0
2019-09-04 09:45:00,69.43,69.49,69.25,69.26,97422.0,52.8282,52.8739,52.6913,52.6989,97422.0
2019-09-04 09:50:00,69.27,69.3,69.19,69.24,68097.0,52.7065,52.7293,52.6456,52.6837,68097.0
2019-09-04 09:55:00,69.24,69.29,69.14,69.22,70461.0,52.6837,52.7217,52.6076,52.6685,70461.0
2019-09-04 10:00:00,69.21,69.26,69.18,69.19,49323.0,52.6608,52.6989,52.638,52.6456,49323.0
2019-09-04 10:05:00,69.2,69.27,69.12,69.16,84410.0,52.6532,52.7065,52.5924,52.6228,84410.0
2019-09-04 10:10:00,69.17,69.19,69.09,69.16,68186.0,52.6304,52.6456,52.5695,52.6228,68186.0
2019-09-04 10:15:00,69.15,69.2,69.13,69.2,60054.0,52.6152,52.6532,52.6,52.6532,60054.0
2019-09-04 10:20:00,69.19,69.21,69.15,69.19,61295.0,52.6456,52.6608,52.6152,52.6456,61295.0
2019-09-04 10:25:00,69.18,69.24,69.17,69.21,73248.0,52.638,52.6837,52.6304,52.6608,73248.0
2019-09-04 10:30:00,69.21,69.31,69.18,69.27,61358.0,52.6608,52.7369,52.638,52.7065,61358.0
2019-09-04 10:35:00,69.26,69.27,69.22,69.23,34831.0,52.6989,52.7065,52.6685,52.6761,34831.0
2019-09-04 10:40:00,69.23,69.25,69.19,69.2,35591.0,52.6761,52.6913,52.6456,52.6532,35591.0
2019-09-04 10:45:00,69.21,69.34,69.19,69.31,64216.0,52.6608,52.7598,52.6456,52.7369,64216.0
2019-09-04 10:50:00,69.31,69.39,69.3,69.38,76678.0,52.7369,52.7978,52.7293,52.7902,76678.0
2019-09-04 10:55:00,69.38,69.43,69.33,69.42,42176.0,52.7902,52.8282,52.7522,52.8206,42176.0
2019-09-04 11:00:00,69.42,69.45,69.33,69.33,71529.0,52.8206,52.8435,52.7522,52.7522,71529.0
2019-09-04 11:05:00,69.33,69.44,69.29,69.44,50170.0,52.7522,52.8359,52.7217,52.8359,50170.0
2019-09-04 11:10:00,69.44,69.48,69.4,69.43,83439.0,52.8359,52.8663,52.8054,52.8282,83439.0
2019-09-04 11:15:00,69.43,69.43,69.35,69.4,60361.0,52.8282,52.8282,52.7674,52.8054,60361.0
2019-09-04 11:20:00,69.4,69.4,69.32,69.35,63756.0,52.8054,52.8054,52.7445,52.7674,63756.0
2019-09-04 11:25:00,69.35,69.36,69.26,69.31,73518.0,52.7674,52.775,52.6989,52.7369,73518.0
2019-09-04 11:30:00,69.31,69.33,69.26,69.3,63977.0,52.7369,52.7522,52.6989,52.7293,63977.0
2019-09-04 11:35:00,69.3,69.32,69.25,69.26,40273.0,52.7293,52.7445,52.6913,52.6989,40273.0
2019-09-04 11:40:00,69.27,69.28,69.22,69.24,39960.0,52.7065,52.7141,52.6685,52.6837,39960.0
2019-09-04 11:45:00,69.25,69.3,69.24,69.25,47430.0,52.6913,52.7293,52.6837,52.6913,47430.0
2019-09-04 11:50:00,69.25,69.36,69.22,69.32,103602.0,52.6913,52.775,52.6685,52.7445,103602.0
2019-09-04 11:55:00,69.32,69.37,69.3,69.37,29474.0,52.7445,52.7826,52.7293,52.7826,29474.0
2019-09-04 12:00:00,69.37,69.37,69.26,69.31,68731.0,52.7826,52.7826,52.6989,52.7369,68731.0
2019-09-04 12:05:00,69.31,69.32,69.29,69.29,65904.0,52.7369,52.7445,52.7217,52.7217,65904.0
2019-09-04 12:10:00,69.3,69.34,69.29,69.31,44863.0,52.7293,52.7598,52.7217,52.7369,44863.0
2019-09-04 12:15:00,69.32,69.34,69.29,69.3,82879.0,52.7445,52.7598,52.7217,52.7293,82879.0
2019-09-04 12:20:00,69.3,69.34,69.29,69.34,61141.0,52.7293,52.7598,52.7217,52.7598,61141.0
2019-09-04 12:25:00,69.34,69.34,69.3,69.33,71446.0,52.7598,52.7598,52.7293,52.7522,71446.0
2019-09-04 12:30:00,69.33,69.39,69.31,69.38,41257.0,52.7522,52.7978,52.7369,52.7902,41257.0
2019-09-04 12:35:00,69.39,69.42,69.37,69.39,36375.0,52.7978,52.8206,52.7826,52.7978,36375.0
2019-09-04 12:40:00,69.39,69.41,69.36,69.38,28608.0,52.7978,52.813,52.775,52.7902,28608.0
2019-09-04 12:45:00,69.38,69.42,69.37,69.39,33977.0,52.7902,52.8206,52.7826,52.7978,33977.0
2019-09-04 12:50:00,69.39,69.41,69.32,69.36,63632.0,52.7978,52.813,52.7445,52.775,63632.0
2019-09-04 12:55:00,69.36,69.39,69.35,69.38,20403.0,52.775,52.7978,52.7674,52.7902,20403.0
2019-09-04 13:00:00,69.38,69.42,69.37,69.39,33447.0,52.7902,52.8206,52.7826,52.7978,33447.0
2019-09-04 13:05:00,69.39,69.41,69.35,69.35,18909.0,52.7978,52.813,52.7674,52.7674,18909.0
2019-09-04 13:10:00,69.36,69.36,69.32,69.34,38699.0,52.775,52.775,52.7445,52.7598,38699.0
2019-09-04 13:15:00,69.34,69.37,69.28,69.28,34258.0,52.7598,52.7826,52.7141,52.7141,34258.0
2019-09-04 13:20:00,69.28,69.31,69.26,69.28,41753.0,52.7141,52.7369,52.6989,52.7141,41753.0
2019-09-04 13:25:00,69.29,69.31,69.24,69.29,19676.0,52.7217,52.7369,52.6837,52.7217,19676.0
2019-09-04 13:30:00,69.3,69.32,69.27,69.28,20976.0,52.7293,52.7445,52.7065,52.7141,20976.0
2019-09-04 13:35:00,69.28,69.35,69.27,69.32,118771.0,52.7141,52.7674,52.7065,52.7445,118771.0
2019-09-04 13:40:00,69.32,69.36,69.32,69.35,44528.0,52.7445,52.775,52.7445,52.7674,44528.0
2019-09-04 13:45:00,69.36,69.4,69.35,69.39,49919.0,52.775,52.8054,52.7674,52.7978,49919.0
2019-09-04 13:50:00,69.38,69.42,69.36,69.42,66583.0,52.7902,52.8206,52.775,52.8206,66583.0
2019-09-04 13:55:00,69.42,69.43,69.4,69.41,81429.0,52.8206,52.8282,52.8054,52.813,81429.0
2019-09-04 14:00:00,69.41,69.44,69.4,69.42,63077.0,52.813,52.8359,52.8054,52.8206,63077.0
2019-09-04 14:05:00,69.42,69.43,69.4,69.4,57549.0,52.8206,52.8282,52.8054,52.8054,57549.0
2019-09-04 14:10:00,69.41,69.41,69.3,69.31,77654.0,52.813,52.813,52.7293,52.7369,77654.0
2019-09-04 14:15:00,69.32,69.33,69.27,69.32,74150.0,52.7445,52.7522,52.7065,52.7445,74150.0
2019-09-04 14:20:00,69.33,69.34,69.26,69.27,68492.0,52.7522,52.7598,52.6989,52.7065,68492.0
2019-09-04 14:25:00,69.26,69.33,69.24,69.32,50479.0,52.6989,52.7522,52.6837,52.7445,50479.0
2019-09-04 14:30:00,69.31,69.36,69.28,69.34,39036.0,52.7369,52.775,52.7141,52.7598,39036.0
2019-09-04 14:35:00,69.34,69.35,69.29,69.29,69948.0,52.7598,52.7674,52.7217,52.7217,69948.0
2019-09-04 14:40:00,69.3,69.35,69.29,69.32,44977.0,52.7293,52.7674,52.7217,52.7445,44977.0
2019-09-04 14:45:00,69.33,69.37,69.32,69.34,27129.0,52.7522,52.7826,52.7445,52.7598,27129.0
2019-09-04 14:50:00,69.35,69.36,69.31,69.33,36555.0,52.7674,52.775,52.7369,52.7522,36555.0
2019-09-04 14:55:00,69.32,69.35,69.29,69.33,41195.0,52.7445,52.7674,52.7217,52.7522,41195.0
2019-09-04 15:00:00,69.33,69.35,69.31,69.34,58436.0,52.7522,52.7674,52.7369,52.7598,58436.0
2019-09-04 15:05:00,69.34,69.36,69.32,69.36,33598.0,52.7598,52.775,52.7445,52.775,33598.0
2019-09-04 15:10:00,69.36,69.37,69.32,69.37,73171.0,52.775,52.7826,52.7445,52.7826,73171.0
2019-09-04 15:15:00,69.37,69.37,69.23,69.23,123727.0,52.7826,52.7826,52.6761,52.6761,123727.0
2019-09-04 15:20:00,69.22,69.26,69.21,69.23,65254.0,52.6685,52.6989,52.6608,52.6761,65254.0
2019-09-04 15:25:00,69.23,69.27,69.2,69.24,61136.0,52.6761,52.7065,52.6532,52.6837,61136.0
2019-09-04 15:30:00,69.25,69.29,69.2,69.24,66154.0,52.6913,52.7217,52.6532,52.6837,66154.0
2019-09-04 15:35:00,69.24,69.28,69.23,69.27,70623.0,52.6837,52.7141,52.6761,52.7065,70623.0
2019-09-04 15:40:00,69.27,69.3,69.25,69.29,82049.0,52.7065,52.7293,52.6913,52.7217,82049.0
2019-09-04 15:45:00,69.29,69.29,69.24,69.27,108312.0,52.7217,52.7217,52.6837,52.7065,108312.0
2019-09-04 15:50:00,69.27,69.33,69.26,69.33,172709.0,52.7065,52.7522,52.6989,52.7522,172709.0
2019-09-04 15:55:00,69.33,69.34,69.26,69.31,344323.0,52.7522,52.7598,52.6989,52.7369,344323.0
2019-09-05 09:30:00,69.84,69.89,69.7,69.79,253505.0,53.1402,53.1782,53.0337,53.1022,253505.0
2019-09-05 09:35:00,69.79,69.92,69.74,69.91,119785.0,53.1022,53.2011,53.0641,53.1935,119785.0
2019-09-05 09:40:00,69.92,69.93,69.85,69.9,112151.0,53.2011,53.2087,53.1478,53.1859,112151.0
2019-09-05 09:45:00,69.91,70.06,69.87,70.03,274378.0,53.1935,53.3076,53.163,53.2848,274378.0
2019-09-05 09:50:00,70.03,70.04,69.92,69.93,61380.0,53.2848,53.2924,53.2011,53.2087,61380.0
2019-09-05 09:55:00,69.91,70.0,69.86,69.87,53150.0,53.1935,53.2619,53.1554,53.163,53150.0
2019-09-05 10:00:00,69.88,70.02,69.85,69.95,112336.0,53.1706,53.2772,53.1478,53.2239,112336.0
2019-09-05 10:05:00,69.95,69.99,69.9,69.97,74362.0,53.2239,53.2543,53.1859,53.2391,74362.0
2019-09-05 10:10:00,69.98,70.04,69.93,70.04,105508.0,53.2467,53.2924,53.2087,53.2924,105508.0
2019-09-05 10:15:00,70.05,70.19,70.04,70.17,150753.0,53.3,53.4065,53.2924,53.3913,150753.0
2019-09-05 10:20:00,70.17,70.24,70.13,70.15,102519.0,53.3913,53.4446,53.3609,53.3761,102519.0
2019-09-05 10:25:00,70.15,70.17,70.05,70.09,81406.0,53.3761,53.3913,53.3,53.3304,81406.0
2019-09-05 10:30:00,70.1,70.15,70.01,70.15,243142.0,53.338,53.3761,53.2696,53.3761,243142.0
2019-09-05 10:35:00,70.15,70.19,70.11,70.13,155362.0,53.3761,53.4065,53.3456,53.3609,155362.0
2019-09-05 10:40:00,70.13,70.22,70.12,70.16,60288.0,53.3609,53.4293,53.3533,53.3837,60288.0
2019-09-05 10:45:00,70.16,70.19,70.08,70.08,75255.0,53.3837,53.4065,53.3228,53.3228,75255.0
2019-09-05 10:50:00,70.09,70.13,70.0,70.04,112822.0,53.3304,53.3609,53.2619,53.2924,112822.0
2019-09-05 10:55:00,70.05,70.06,69.89,69.97,108797.0,53.3,53.3076,53.1782,53.2391,108797.0
2019-09-05 11:00:00,69.97,70.25,69.96,70.2,203064.0,53.2391,53.4522,53.2315,53.4141,203064.0
2019-09-05 11:05:00,70.2,70.28,70.18,70.19,116236.0,53.4141,53.475,53.3989,53.4065,116236.0
2019-09-05 11:10:00,70.19,70.24,70.17,70.23,55710.0,53.4065,53.4446,53.3913,53.4369,55710.0
2019-09-05 11:15:00,70.23,70.25,70.1,70.16,60704.0,53.4369,53.4522,53.338,53.3837,60704.0
2019-09-05 11:20:00,70.17,70.28,70.14,70.27,54475.0,53.3913,53.475,53.3685,53.4674,54475.0
2019-09-05 11:25:00,70.28,70.44,70.27,70.4,162450.0,53.475,53.5967,53.4674,53.5663,162450.0
2019-09-05 11:30:00,70.4,70.52,70.37,70.5,151316.0,53.5663,53.6576,53.5435,53.6424,151316.0
2019-09-05 11:35:00,70.49,70.55,70.48,70.53,69845.0,53.6348,53.6804,53.6272,53.6652,69845.0
2019-09-05 11:40:00,70.54,70.55,70.45,70.46,70370.0,53.6728,53.6804,53.6043,53.612,70370.0
2019-09-05 11:45:00,70.45,70.46,70.37,70.38,50768.0,53.6043,53.612,53.5435,53.5511,50768.0
2019-09-05 11:50:00,70.37,70.39,70.32,70.36,56628.0,53.5435,53.5587,53.5054,53.5359,56628.0
2019-09-05 11:55:00,70.36,70.37,70.28,70.3,47346.0,53.5359,53.5435,53.475,53.4902,47346.0
2019-09-05 12:00:00,70.3,70.34,70.26,70.28,50763.0,53.4902,53.5206,53.4598,53.475,50763.0
2019-09-05 12:05:00,70.28,70.32,70.25,70.31,47997.0,53.475,53.5054,53.4522,53.4978,47997.0
2019-09-05 12:10:00,70.31,70.32,70.26,70.29,47500.0,53.4978,53.5054,53.4598,53.4826,47500.0
2019-09-05 12:15:00,70.29,70.32,70.23,70.23,48776.0,53.4826,53.5054,53.4369,53.4369,48776.0
2019-09-05 12:20:00,70.23,70.26,70.13,70.17,81761.0,53.4369,53.4598,53.3609,53.3913,81761.0
2019-09-05 12:25:00,70.18,70.23,70.15,70.19,60611.0,53.3989,53.4369,53.3761,53.4065,60611.0
2019-09-05 12:30:00,70.2,70.21,70.12,70.17,46603.0,53.4141,53.4217,53.3533,53.3913,46603.0
2019-09-05 12:35:00,70.16,70.18,70.11,70.15,44445.0,53.3837,53.3989,53.3456,53.3761,44445.0
2019-09-05 12:40:00,70.14,70.19,70.14,70.17,50534.0,53.3685,53.4065,53.3685,53.3913,50534.0
2019-09-05 12:45:00,70.18,70.22,70.15,70.17,40802.0,53.3989,53.4293,53.3761,53.3913,40802.0
2019-09-05 12:50:00,70.18,70.21,70.17,70.17,32281.0,53.3989,53.4217,53.3913,53.3913,32281.0
2019-09-05 12:55:00,70.17,70.2,70.16,70.2,37581.0,53.3913,53.4141,53.3837,53.4141,37581.0
2019-09-05 13:00:00,70.19,70.24,70.17,70.17,95078.0,53.4065,53.4446,53.3913,53.3913,95078.0
2019-09-05 13:05:00,70.18,70.19,70.09,70.16,60573.0,53.3989,53.4065,53.3304,53.3837,60573.0
2019-09-05 13:10:00,70.16,70.2,70.15,70.18,32572.0,53.3837,53.4141,53.3761,53.3989,32572.0
2019-09-05 13:15:00,70.17,70.19,70.12,70.15,44238.0,53.3913,53.4065,53.3533,53.3761,44238.0
2019-09-05 13:20:00,70.15,70.17,70.14,70.15,33914.0,53.3761,53.3913,53.3685,53.3761,33914.0
2019-09-05 13:25:00,70.15,70.21,70.14,70.2,58208.0,53.3761,53.4217,53.3685,53.4141,58208.0
2019-09-05 13:30:00,70.21,70.21,70.15,70.2,41362.0,53.4217,53.4217,53.3761,53.4141,41362.0
2019-09-05 13:35:00,70.2,70.26,70.2,70.25,53228.0,53.4141,53.4598,53.4141,53.4522,53228.0
2019-09-05 13:40:00,70.25,70.26,70.2,70.21,80708.0,53.4522,53.4598,53.4141,53.4217,80708.0
2019-09-05 13:45:00,70.21,70.25,70.2,70.22,47543.0,53.4217,53.4522,53.4141,53.4293,47543.0
2019-09-05 13:50:00,70.23,70.25,70.2,70.25,34208.0,53.4369,53.4522,53.4141,53.4522,34208.0
2019-09-05 13:55:00,70.24,70.25,70.2,70.21,34343.0,53.4446,53.4522,53.4141,53.4217,34343.0
2019-09-05 14:00:00,70.21,70.22,70.11,70.11,49012.0,53.4217,53.4293,53.3456,53.3456,49012.0
2019-09-05 14:05:00,70.11,70.14,70.1,70.13,42968.0,53.3456,53.3685,53.338,53.3609,42968.0
2019-09-05 14:10:00,70.14,70.18,70.14,70.15,43442.0,53.3685,53.3989,53.3685,53.3761,43442.0
2019-09-05 14:15:00,70.16,70.16,70.11,70.12,44510.0,53.3837,53.3837,53.3456,53.3533,44510.0
2019-09-05 14:20:00,70.12,70.13,70.02,70.05,42905.0,53.3533,53.3609,53.2772,53.3,42905.0
2019-09-05 14:25:00,70.05,70.13,70.05,70.13,93497.0,53.3,53.3609,53.3,53.3609,93497.0
2019-09-05 14:30:00,70.13,70.17,70.11,70.16,76065.0,53.3609,53.3913,53.3456,53.3837,76065.0
2019-09-05 14:35:00,70.17,70.2,70.08,70.11,93674.0,53.3913,53.4141,53.3228,53.3456,93674.0
2019-09-05 14:40:00,70.1,70.13,70.07,70.11,43803.0,53.338,53.3609,53.3152,53.3456,43803.0
2019-09-05 14:45:00,70.11,70.16,70.09,70.15,55222.0,53.3456,53.3837,53.3304,53.3761,55222.0
2019-09-05 14:50:00,70.15,70.18,70.13,70.14,48842.0,53.3761,53.3989,53.3609,53.3685,48842.0
2019-09-05 14:55:00,70.14,70.17,70.1,70.16,34762.0,53.3685,53.3913,53.338,53.3837,34762.0
2019-09-05 15:00:00,70.16,70.25,70.14,70.24,81434.0,53.3837,53.4522,53.3685,53.4446,81434.0
2019-09-05 15:05:00,70.24,70.28,70.22,70.25,78974.0,53.4446,53.475,53.4293,53.4522,78974.0
2019-09-05 15:10:00,70.25,70.33,70.24,70.3,61590.0,53.4522,53.513,53.4446,53.4902,61590.0
2019-09-05 15:15:00,70.3,70.34,70.3,70.33,55827.0,53.4902,53.5206,53.4902,53.513,55827.0
2019-09-05 15:20:00,70.34,70.34,70.3,70.31,73282.0,53.5206,53.5206,53.4902,53.4978,73282.0
2019-09-05 15:25:00,70.32,70.36,70.31,70.34,75792.0,53.5054,53.5359,53.4978,53.5206,75792.0
2019-09-05 15:30:00,70.34,70.4,70.33,70.35,117572.0,53.5206,53.5663,53.513,53.5283,117572.0
2019-09-05 15:35:00,70.36,70.38,70.31,70.37,97727.0,53.5359,53.5511,53.4978,53.5435,97727.0
2019-09-05 15:40:00,70.37,70.39,70.35,70.36,106621.0,53.5435,53.5587,53.5283,53.5359,106621.0
2019-09-05 15:45:00,70.36,70.37,70.34,70.36,111794.0,53.5359,53.5435,53.5206,53.5359,111794.0
2019-09-05 15:50:00,70.36,70.44,70.25,70.41,299580.0,53.5359,53.5967,53.4522,53.5739,299580.0
2019-09-05 15:55:00,70.41,70.42,70.24,70.27,459760.0,53.5739,53.5815,53.4446,53.4674,459760.0
2019-09-06 09:30:00,70.35,70.61,70.3,70.51,351409.0,53.5283,53.7261,53.4902,53.65,351409.0
2019-09-06 09:35:00,70.52,70.56,70.35,70.51,211691.0,53.6576,53.688,53.5283,53.65,211691.0
2019-09-06 09:40:00,70.51,70.55,70.14,70.14,148226.0,53.65,53.6804,53.3685,53.3685,148226.0
2019-09-06 09:45:00,70.15,70.29,70.14,70.28,174124.0,53.3761,53.4826,53.3685,53.475,174124.0
2019-09-06 09:50:00,70.27,70.4,70.24,70.37,71134.0,53.4674,53.5663,53.4446,53.5435,71134.0
2019-09-06 09:55:00,70.36,70.39,70.25,70.25,81556.0,53.5359,53.5587,53.4522,53.4522,81556.0
2019-09-06 10:00:00,70.25,70.26,70.12,70.14,164076.0,53.4522,53.4598,53.3533,53.3685,164076.0
2019-09-06 10:05:00,70.15,70.31,70.12,70.15,131302.0,53.3761,53.4978,53.3533,53.3761,131302.0
2019-09-06 10:10:00,70.15,70.29,70.14,70.28,67353.0,53.3761,53.4826,53.3685,53.475,67353.0
2019-09-06 10:15:00,70.28,70.36,70.21,70.23,91814.0,53.475,53.5359,53.4217,53.4369,91814.0
2019-09-06 10:20:00,70.22,70.3,70.21,70.27,61638.0,53.4293,53.4902,53.4217,53.4674,61638.0
2019-09-06 10:25:00,70.28,70.34,70.21,70.34,68049.0,53.475,53.5206,53.4217,53.5206,68049.0
2019-09-06 10:30:00,70.34,70.42,70.28,70.28,68134.0,53.5206,53.5815,53.475,53.475,68134.0
2019-09-06 10:35:00,70.29,70.32,70.21,70.22,83416.0,53.4826,53.5054,53.4217,53.4293,83416.0
2019-09-06 10:40:00,70.2,70.28,70.18,70.25,58725.0,53.4141,53.475,53.3989,53.4522,58725.0
2019-09-06 10:45:00,70.26,70.38,70.24,70.31,86141.0,53.4598,53.5511,53.4446,53.4978,86141.0
2019-09-06 10:50:00,70.32,70.37,70.29,70.34,52234.0,53.5054,53.5435,53.4826,53.5206,52234.0
2019-09-06 10:55:00,70.34,70.4,70.32,70.38,60751.0,53.5206,53.5663,53.5054,53.5511,60751.0
2019-09-06 11:00:00,70.38,70.43,70.34,70.38,70733.0,53.5511,53.5891,53.5206,53.5511,70733.0
2019-09-06 11:05:00,70.39,70.41,70.32,70.4,99289.0,53.5587,53.5739,53.5054,53.5663,99289.0
2019-09-06 11:10:00,70.41,70.57,70.38,70.57,82566.0,53.5739,53.6957,53.5511,53.6957,82566.0
2019-09-06 11:15:00,70.57,70.59,70.5,70.56,96664.0,53.6957,53.7109,53.6424,53.688,96664.0
2019-09-06 11:20:00,70.56,70.61,70.52,70.6,81134.0,53.688,53.7261,53.6576,53.7185,81134.0
2019-09-06 11:25:00,70.6,70.66,70.58,70.65,63736.0,53.7185,53.7641,53.7033,53.7565,63736.0
2019-09-06 11:30:00,70.65,70.65,70.53,70.61,102783.0,53.7565,53.7565,53.6652,53.7261,102783.0
2019-09-06 11:35:00,70.61,70.64,70.56,70.57,53612.0,53.7261,53.7489,53.688,53.6957,53612.0
2019-09-06 11:40:00,70.58,70.61,70.56,70.59,54659.0,53.7033,53.7261,53.688,53.7109,54659.0
2019-09-06 11:45:00,70.6,70.63,70.58,70.58,63014.0,53.7185,53.7413,53.7033,53.7033,63014.0
2019-09-06 11:50:00,70.59,70.59,70.54,70.56,72282.0,53.7109,53.7109,53.6728,53.688,72282.0
2019-09-06 11:55:00,70.56,70.61,70.55,70.6,44963.0,53.688,53.7261,53.6804,53.7185,44963.0
2019-09-06 12:00:00,70.6,70.63,70.59,70.59,49179.0,53.7185,53.7413,53.7109,53.7109,49179.0
2019-09-06 12:05:00,70.59,70.62,70.58,70.61,46582.0,53.7109,53.7337,53.7033,53.7261,46582.0
2019-09-06 12:10:00,70.61,70.63,70.6,70.6,135248.0,53.7261,53.7413,53.7185,53.7185,135248.0
2019-09-06 12:15:00,70.61,70.62,70.57,70.58,54396.0,53.7261,53.7337,53.6957,53.7033,54396.0
2019-09-06 12:20:00,70.59,70.63,70.58,70.6,54097.0,53.7109,53.7413,53.7033,53.7185,54097.0
2019-09-06 12:25:00,70.59,70.62,70.59,70.62,41850.0,53.7109,53.7337,53.7109,53.7337,41850.0
2019-09-06 12:30:00,70.62,70.64,70.61,70.63,113485.0,53.7337,53.7489,53.7261,53.7413,113485.0
2019-09-06 12:35:00,70.63,70.66,70.62,70.63,65439.0,53.7413,53.7641,53.7337,53.7413,65439.0
2019-09-06 12:40:00,70.63,70.64,70.56,70.59,55026.0,53.7413,53.7489,53.688,53.7109,55026.0
2019-09-06 12:45:00,70.59,70.59,70.53,70.58,39297.0,53.7109,53.7109,53.6652,53.7033,39297.0
2019-09-06 12:50:00,70.58,70.6,70.55,70.56,65302.0,53.7033,53.7185,53.6804,53.688,65302.0
2019-09-06 12:55:00,70.55,70.59,70.55,70.58,42896.0,53.6804,53.7109,53.6804,53.7033,42896.0
2019-09-06 13:00:00,70.57,70.64,70.51,70.63,70516.0,53.6957,53.7489,53.65,53.7413,70516.0
2019-09-06 13:05:00,70.63,70.63,70.55,70.57,56298.0,53.7413,53.7413,53.6804,53.6957,56298.0
2019-09-06 13:10:00,70.58,70.6,70.56,70.58,43436.0,53.7033,53.7185,53.688,53.7033,43436.0
2019-09-06 13:15:00,70.58,70.61,70.55,70.58,102927.0,53.7033,53.7261,53.6804,53.7033,102927.0
2019-09-06 13:20:00,70.58,70.65,70.58,70.65,63904.0,53.7033,53.7565,53.7033,53.7565,63904.0
2019-09-06 13:25:00,70.65,70.67,70.62,70.65,63652.0,53.7565,53.7717,53.7337,53.7565,63652.0
2019-09-06 13:30:00,70.66,70.72,70.65,70.7,73646.0,53.7641,53.8098,53.7565,53.7946,73646.0
2019-09-06 13:35:00,70.7,70.71,70.67,70.67,32297.0,53.7946,53.8022,53.7717,53.7717,32297.0
2019-09-06 13:40:00,70.67,70.69,70.64,70.64,50846.0,53.7717,53.787,53.7489,53.7489,50846.0
2019-09-06 13:45:00,70.65,70.67,70.62,70.66,42980.0,53.7565,53.7717,53.7337,53.7641,42980.0
2019-09-06 13:50:00,70.65,70.69,70.62,70.69,38404.0,53.7565,53.787,53.7337,53.787,38404.0
2019-09-06 13:55:00,70.68,70.71,70.63,70.69,87560.0,53.7793,53.8022,53.7413,53.787,87560.0
2019-09-06 14:00:00,70.68,70.69,70.64,70.68,53510.0,53.7793,53.787,53.7489,53.7793,53510.0
2019-09-06 14:05:00,70.68,70.7,70.67,70.68,55281.0,53.7793,53.7946,53.7717,53.7793,55281.0
2019-09-06 14:10:00,70.68,70.71,70.66,70.7,59311.0,53.7793,53.8022,53.7641,53.7946,59311.0
2019-09-06 14:15:00,70.7,70.71,70.69,70.7,42449.0,53.7946,53.8022,53.787,53.7946,42449.0
2019-09-06 14:20:00,70.7,70.77,70.7,70.77,75566.0,53.7946,53.8478,53.7946,53.8478,75566.0
2019-09-06 14:25:00,70.77,70.83,70.77,70.81,84847.0,53.8478,53.8935,53.8478,53.8783,84847.0
2019-09-06 14:30:00,70.81,70.82,70.77,70.8,52938.0,53.8783,53.8859,53.8478,53.8707,52938.0
2019-09-06 14:35:00,70.8,70.86,70.8,70.84,46199.0,53.8707,53.9163,53.8707,53.9011,46199.0
2019-09-06 14:40:00,70.83,70.84,70.8,70.83,45556.0,53.8935,53.9011,53.8707,53.8935,45556.0
2019-09-06 14:45:00,70.83,70.83,70.77,70.8,69486.0,53.8935,53.8935,53.8478,53.8707,69486.0
2019-09-06 14:50:00,70.79,70.81,70.75,70.78,62945.0,53.863,53.8783,53.8326,53.8554,62945.0
2019-09-06 14:55:00,70.78,70.83,70.77,70.83,43834.0,53.8554,53.8935,53.8478,53.8935,43834.0
2019-09-06 15:00:00,70.83,70.84,70.8,70.82,75976.0,53.8935,53.9011,53.8707,53.8859,75976.0
2019-09-06 15:05:00,70.83,70.89,70.82,70.88,91406.0,53.8935,53.9391,53.8859,53.9315,91406.0
2019-09-06 15:10:00,70.88,70.88,70.82,70.86,80891.0,53.9315,53.9315,53.8859,53.9163,80891.0
2019-09-06 15:15:00,70.85,70.86,70.81,70.83,65028.0,53.9087,53.9163,53.8783,53.8935,65028.0
2019-09-06 15:20:00,70.84,70.87,70.83,70.85,87635.0,53.9011,53.9239,53.8935,53.9087,87635.0
2019-09-06 15:25:00,70.86,70.88,70.83,70.85,93046.0,53.9163,53.9315,53.8935,53.9087,93046.0
2019-09-06 15:30:00,70.85,70.9,70.85,70.87,83795.0,53.9087,53.9467,53.9087,53.9239,83795.0
2019-09-06 15:35:00,70.88,70.88,70.82,70.86,97151.0,53.9315,53.9315,53.8859,53.9163,97151.0
2019-09-06 15:40:00,70.86,70.86,70.78,70.8,94936.0,53.9163,53.9163,53.8554,53.8707,94936.0
2019-09-06 15:45:00,70.8,70.84,70.75,70.83,127162.0,53.8707,53.9011,53.8326,53.8935,127162.0
2019-09-06 15:50:00,70.83,70.84,70.79,70.79,210507.0,53.8935,53.9011,53.863,53.863,210507.0
2019-09-06 15:55:00,70.79,70.95,70.76,70.93,596877.0,53.863,53.9848,53.8402,53.9696,596877.0
2019-09-09 09:30:00,71.16,71.23,71.01,71.13,319275.0,54.1446,54.1978,54.0304,54.1217,319275.0
2019-09-09 09:35:00,71.14,71.17,70.99,71.07,146102.0,54.1294,54.1522,54.0152,54.0761,146102.0
2019-09-09 09:40:00,71.07,71.1,70.98,71.01,106987.0,54.0761,54.0989,54.0076,54.0304,106987.0
2019-09-09 09:45:00,71.01,71.12,71.0,71.1,104603.0,54.0304,54.1141,54.0228,54.0989,104603.0
2019-09-09 09:50:00,71.1,71.22,71.1,71.14,117375.0,54.0989,54.1902,54.0989,54.1294,117375.0
2019-09-09 09:55:00,71.15,71.28,71.15,71.28,117888.0,54.137,54.2359,54.137,54.2359,117888.0
2019-09-09 10:00:00,71.29,71.41,71.22,71.4,175227.0,54.2435,54.3348,54.1902,54.3272,175227.0
2019-09-09 10:05:00,71.4,71.42,71.35,71.4,106813.0,54.3272,54.3424,54.2891,54.3272,106813.0
2019-09-09 10:10:00,71.4,71.53,71.35,71.47,134681.0,54.3272,54.4261,54.2891,54.3804,134681.0
2019-09-09 10:15:00,71.48,71.5,71.42,71.49,82116.0,54.3881,54.4033,54.3424,54.3957,82116.0
2019-09-09 10:20:00,71.5,71.59,71.49,71.58,132430.0,54.4033,54.4718,54.3957,54.4641,132430.0
2019-09-09 10:25:00,71.58,71.67,71.55,71.66,114926.0,54.4641,54.5326,54.4413,54.525,114926.0
2019-09-09 10:30:00,71.67,71.82,71.66,71.81,176222.0,54.5326,54.6468,54.525,54.6391,176222.0
2019-09-09 10:35:00,71.81,71.85,71.71,71.71,182946.0,54.6391,54.6696,54.5631,54.5631,182946.0
2019-09-09 10:40:00,71.7,71.78,71.69,71.74,129604.0,54.5555,54.6163,54.5478,54.5859,129604.0
2019-09-09 10:45:00,71.75,71.83,71.72,71.82,104795.0,54.5935,54.6544,54.5707,54.6468,104795.0
2019-09-09 10:50:00,71.83,71.87,71.81,71.82,65513.0,54.6544,54.6848,54.6391,54.6468,65513.0
2019-09-09 10:55:00,71.83,71.9,71.82,71.87,66652.0,54.6544,54.7076,54.6468,54.6848,66652.0
2019-09-09 11:00:00,71.87,71.88,71.8,71.81,141617.0,54.6848,54.6924,54.6315,54.6391,141617.0
2019-09-09 11:05:00,71.8,71.87,71.8,71.85,96574.0,54.6315,54.6848,54.6315,54.6696,96574.0
2019-09-09 11:10:00,71.84,71.95,71.84,71.94,128990.0,54.662,54.7457,54.662,54.7381,128990.0
2019-09-09 11:15:00,71.94,71.94,71.84,71.88,132337.0,54.7381,54.7381,54.662,54.6924,132337.0
2019-09-09 11:20:00,71.88,71.98,71.88,71.95,102332.0,54.6924,54.7685,54.6924,54.7457,102332.0
2019-09-09 11:25:00,71.94,71.95,71.9,71.9,66820.0,54.7381,54.7457,54.7076,54.7076,66820.0
2019-09-09 11:30:00,71.9,71.97,71.88,71.97,72171.0,54.7076,54.7609,54.6924,54.7609,72171.0
2019-09-09 11:35:00,71.97,71.99,71.95,71.97,72541.0,54.7609,54.7761,54.7457,54.7609,72541.0
2019-09-09 11:40:00,71.97,71.99,71.95,71.98,99737.0,54.7609,54.7761,54.7457,54.7685,99737.0
2019-09-09 11:45:00,71.99,72.07,71.96,72.05,205042.0,54.7761,54.837,54.7533,54.8218,205042.0
2019-09-09 11:50:00,72.05,72.07,72.01,72.02,180218.0,54.8218,54.837,54.7913,54.7989,180218.0
2019-09-09 11:55:00,72.02,72.05,71.99,72.0,159365.0,54.7989,54.8218,54.7761,54.7837,159365.0
2019-09-09 12:00:00,72.0,72.01,71.78,71.8,189350.0,54.7837,54.7913,54.6163,54.6315,189350.0
2019-09-09 12:05:00,71.8,71.81,71.65,71.67,110931.0,54.6315,54.6391,54.5174,54.5326,110931.0
2019-09-09 12:10:00,71.67,71.68,71.59,71.61,158909.0,54.5326,54.5402,54.4718,54.487,158909.0
2019-09-09 12:15:00,71.61,71.64,71.42,71.44,196932.0,54.487,54.5098,54.3424,54.3576,196932.0
2019-09-09 12:20:00,71.44,71.46,71.31,71.39,108000.0,54.3576,54.3728,54.2587,54.3196,108000.0
2019-09-09 12:25:00,71.39,71.43,71.32,71.36,55360.0,54.3196,54.35,54.2663,54.2967,55360.0
2019-09-09 12:30:00,71.36,71.4,71.3,71.38,61820.0,54.2967,54.3272,54.2511,54.312,61820.0
2019-09-09 12:35:00,71.38,71.39,71.28,71.32,80354.0,54.312,54.3196,54.2359,54.2663,80354.0
2019-09-09 12:40:00,71.32,71.35,71.28,71.32,80625.0,54.2663,54.2891,54.2359,54.2663,80625.0
2019-09-09 12:45:00,71.31,71.32,71.26,71.27,54519.0,54.2587,54.2663,54.2207,54.2283,54519.0
2019-09-09 12:50:00,71.28,71.37,71.27,71.37,44179.0,54.2359,54.3044,54.2283,54.3044,44179.0
2019-09-09 12:55:00,71.37,71.37,71.31,71.37,46025.0,54.3044,54.3044,54.2587,54.3044,46025.0
2019-09-09 13:00:00,71.37,71.39,71.33,71.38,37023.0,54.3044,54.3196,54.2739,54.312,37023.0
2019-09-09 13:05:00,71.38,71.39,71.33,71.38,38783.0,54.312,54.3196,54.2739,54.312,38783.0
2019-09-09 13:10:00,71.38,71.39,71.33,71.34,31409.0,54.312,54.3196,54.2739,54.2815,31409.0
2019-09-09 13:15:00,71.34,71.37,71.33,71.34,39286.0,54.2815,54.3044,54.2739,54.2815,39286.0
2019-09-09 13:20:00,71.34,71.37,71.31,71.33,42467.0,54.2815,54.3044,54.2587,54.2739,42467.0
2019-09-09 13:25:00,71.33,71.36,71.31,71.33,47440.0,54.2739,54.2967,54.2587,54.2739,47440.0
2019-09-09 13:30:00,71.34,71.4,71.32,71.36,63177.0,54.2815,54.3272,54.2663,54.2967,63177.0
2019-09-09 13:35:00,71.36,71.43,71.35,71.42,52932.0,54.2967,54.35,54.2891,54.3424,52932.0
2019-09-09 13:40:00,71.43,71.47,71.38,71.45,62448.0,54.35,54.3804,54.312,54.3652,62448.0
2019-09-09 13:45:00,71.45,71.55,71.44,71.52,76859.0,54.3652,54.4413,54.3576,54.4185,76859.0
2019-09-09 13:50:00,71.52,71.55,71.5,71.55,38935.0,54.4185,54.4413,54.4033,54.4413,38935.0
2019-09-09 13:55:00,71.55,71.59,71.52,71.55,61013.0,54.4413,54.4718,54.4185,54.4413,61013.0
2019-09-09 14:00:00,71.54,71.57,71.51,71.54,54362.0,54.4337,54.4565,54.4109,54.4337,54362.0
2019-09-09 14:05:00,71.55,71.55,71.48,71.49,34650.0,54.4413,54.4413,54.3881,54.3957,34650.0
2019-09-09 14:10:00,71.49,71.54,71.48,71.52,48103.0,54.3957,54.4337,54.3881,54.4185,48103.0
2019-09-09 14:15:00,71.52,71.52,71.46,71.47,48575.0,54.4185,54.4185,54.3728,54.3804,48575.0
2019-09-09 14:20:00,71.47,71.48,71.41,71.44,51884.0,54.3804,54.3881,54.3348,54.3576,51884.0
2019-09-09 14:25:00,71.44,71.47,71.43,71.45,53886.0,54.3576,54.3804,54.35,54.3652,53886.0
2019-09-09 14:30:00,71.45,71.48,71.43,71.48,55826.0,54.3652,54.3881,54.35,54.3881,55826.0
2019-09-09 14:35:00,71.48,71.48,71.39,71.46,69555.0,54.3881,54.3881,54.3196,54.3728,69555.0
2019-09-09 14:40:00,71.45,71.49,71.42,71.47,73469.0,54.3652,54.3957,54.3424,54.3804,73469.0
2019-09-09 14:45:00,71.49,71.49,71.35,71.36,67298.0,54.3957,54.3957,54.2891,54.2967,67298.0
2019-09-09 14:50:00,71.36,71.36,71.25,71.28,98971.0,54.2967,54.2967,54.2131,54.2359,98971.0
2019-09-09 14:55:00,71.28,71.34,71.26,71.29,64065.0,54.2359,54.2815,54.2207,54.2435,64065.0
2019-09-09 15:00:00,71.3,71.35,71.28,71.35,102239.0,54.2511,54.2891,54.2359,54.2891,102239.0
2019-09-09 15:05:00,71.34,71.39,71.34,71.37,67879.0,54.2815,54.3196,54.2815,54.3044,67879.0
2019-09-09 15:10:00,71.35,71.41,71.34,71.4,77609.0,54.2891,54.3348,54.2815,54.3272,77609.0
2019-09-09 15:15:00,71.4,71.47,71.38,71.47,58062.0,54.3272,54.3804,54.312,54.3804,58062.0
2019-09-09 15:20:00,71.46,71.47,71.42,71.44,43579.0,54.3728,54.3804,54.3424,54.3576,43579.0
2019-09-09 15:25:00,71.44,71.45,71.4,71.41,67961.0,54.3576,54.3652,54.3272,54.3348,67961.0
2019-09-09 15:30:00,71.42,71.45,71.4,71.42,99526.0,54.3424,54.3652,54.3272,54.3424,99526.0
2019-09-09 15:35:00,71.42,71.48,71.41,71.48,91767.0,54.3424,54.3881,54.3348,54.3881,91767.0
2019-09-09 15:40:00,71.48,71.49,71.44,71.46,87730.0,54.3881,54.3957,54.3576,54.3728,87730.0
2019-09-09 15:45:00,71.45,71.49,71.43,71.43,168530.0,54.3652,54.3957,54.35,54.35,168530.0
2019-09-09 15:50:00,71.44,71.51,71.41,71.49,231064.0,54.3576,54.4109,54.3348,54.3957,231064.0
2019-09-09 15:55:00,71.49,71.57,71.46,71.49,488370.0,54.3957,54.4565,54.3728,54.3957,488370.0
2019-09-10 09:30:00,72.14,72.47,72.02,72.34,780105.0,54.8902,55.1413,54.7989,55.0424,780105.0
2019-09-10 09:35:00,72.34,72.56,72.32,72.43,399411.0,55.0424,55.2098,55.0272,55.1109,399411.0
2019-09-10 09:40:00,72.42,72.42,72.2,72.32,336532.0,55.1033,55.1033,54.9359,55.0272,336532.0
2019-09-10 09:45:00,72.31,72.48,72.3,72.33,202698.0,55.0196,55.1489,55.012,55.0348,202698.0
2019-09-10 09:50:00,72.33,72.49,72.29,72.43,121900.0,55.0348,55.1565,55.0044,55.1109,121900.0
2019-09-10 09:55:00,72.44,72.55,72.41,72.42,231583.0,55.1185,55.2022,55.0957,55.1033,231583.0
2019-09-10 10:00:00,72.42,72.62,72.42,72.57,171175.0,55.1033,55.2555,55.1033,55.2174,171175.0
2019-09-10 10:05:00,72.57,72.63,72.48,72.49,213964.0,55.2174,55.2631,55.1489,55.1565,213964.0
2019-09-10 10:10:00,72.48,72.52,72.35,72.47,162263.0,55.1489,55.1794,55.05,55.1413,162263.0
2019-09-10 10:15:00,72.47,72.5,72.35,72.36,122417.0,55.1413,55.1642,55.05,55.0576,122417.0
2019-09-10 10:20:00,72.35,72.42,72.31,72.36,158130.0,55.05,55.1033,55.0196,55.0576,158130.0
2019-09-10 10:25:00,72.36,72.43,72.3,72.38,144573.0,55.0576,55.1109,55.012,55.0729,144573.0
2019-09-10 10:30:00,72.38,72.48,72.34,72.44,102696.0,55.0729,55.1489,55.0424,55.1185,102696.0
2019-09-10 10:35:00,72.44,72.47,72.31,72.33,106375.0,55.1185,55.1413,55.0196,55.0348,106375.0
2019-09-10 10:40:00,72.32,72.43,72.31,72.4,131878.0,55.0272,55.1109,55.0196,55.0881,131878.0
2019-09-10 10:45:00,72.4,72.47,72.35,72.46,63272.0,55.0881,55.1413,55.05,55.1337,63272.0
2019-09-10 10:50:00,72.46,72.51,72.4,72.41,65365.0,55.1337,55.1718,55.0881,55.0957,65365.0
2019-09-10 10:55:00,72.41,72.46,72.4,72.43,74429.0,55.0957,55.1337,55.0881,55.1109,74429.0
2019-09-10 11:00:00,72.42,72.47,72.41,72.42,69660.0,55.1033,55.1413,55.0957,55.1033,69660.0
2019-09-10 11:05:00,72.42,72.45,72.42,72.44,79422.0,55.1033,55.1261,55.1033,55.1185,79422.0
2019-09-10 11:10:00,72.44,72.5,72.43,72.48,131997.0,55.1185,55.1642,55.1109,55.1489,131997.0
2019-09-10 11:15:00,72.48,72.57,72.48,72.53,149684.0,55.1489,55.2174,55.1489,55.187,149684.0
2019-09-10 11:20:00,72.53,72.59,72.51,72.58,95364.0,55.187,55.2326,55.1718,55.225,95364.0
2019-09-10 11:25:00,72.58,72.58,72.54,72.57,86779.0,55.225,55.225,55.1946,55.2174,86779.0
2019-09-10 11:30:00,72.57,72.66,72.54,72.58,189020.0,55.2174,55.2859,55.1946,55.225,189020.0
2019-09-10 11:35:00,72.59,72.61,72.56,72.59,78895.0,55.2326,55.2479,55.2098,55.2326,78895.0
2019-09-10 11:40:00,72.59,72.65,72.56,72.64,119416.0,55.2326,55.2783,55.2098,55.2707,119416.0
2019-09-10 11:45:00,72.64,72.84,72.61,72.79,178024.0,55.2707,55.4229,55.2479,55.3848,178024.0
2019-09-10 11:50:00,72.78,72.85,72.78,72.84,101329.0,55.3772,55.4305,55.3772,55.4229,101329.0
2019-09-10 11:55:00,72.84,72.84,72.73,72.76,104637.0,55.4229,55.4229,55.3392,55.362,104637.0
2019-09-10 12:00:00,72.76,72.79,72.21,72.38,282161.0,55.362,55.3848,54.9435,55.0729,282161.0
2019-09-10 12:05:00,72.38,72.45,72.33,72.42,165711.0,55.0729,55.1261,55.0348,55.1033,165711.0
2019-09-10 12:10:00,72.42,72.55,72.4,72.5,95724.0,55.1033,55.2022,55.0881,55.1642,95724.0
2019-09-10 12:15:00,72.51,72.56,72.47,72.53,91360.0,55.1718,55.2098,55.1413,55.187,91360.0
2019-09-10 12:20:00,72.53,72.54,72.46,72.46,146823.0,55.187,55.1946,55.1337,55.1337,146823.0
2019-09-10 12:25:00,72.46,72.47,72.4,72.41,71103.0,55.1337,55.1413,55.0881,55.0957,71103.0
2019-09-10 12:30:00,72.42,72.45,72.41,72.44,80266.0,55.1033,55.1261,55.0957,55.1185,80266.0
2019-09-10 12:35:00,72.44,72.47,72.42,72.45,99624.0,55.1185,55.1413,55.1033,55.1261,99624.0
2019-09-10 12:40:00,72.45,72.46,72.39,72.39,67111.0,55.1261,55.1337,55.0805,55.0805,67111.0
2019-09-10 12:45:00,72.39,72.41,72.29,72.31,64397.0,55.0805,55.0957,55.0044,55.0196,64397.0
2019-09-10 12:50:00,72.31,72.39,72.3,72.38,61634.0,55.0196,55.0805,55.012,55.0729,61634.0
2019-09-10 12:55:00,72.38,72.43,72.28,72.28,71529.0,55.0729,55.1109,54.9968,54.9968,71529.0
2019-09-10 13:00:00,72.28,72.3,72.15,72.17,119835.0,54.9968,55.012,54.8978,54.9131,119835.0
2019-09-10 13:05:00,72.16,72.18,72.02,72.04,89835.0,54.9055,54.9207,54.7989,54.8142,89835.0
2019-09-10 13:10:00,72.04,72.07,71.99,72.01,138172.0,54.8142,54.837,54.7761,54.7913,138172.0
2019-09-10 13:15:00,72.01,72.02,71.87,71.97,106114.0,54.7913,54.7989,54.6848,54.7609,106114.0
2019-09-10 13:20:00,71.98,72.05,71.96,72.03,54065.0,54.7685,54.8218,54.7533,54.8065,54065.0
2019-09-10 13:25:00,72.02,72.06,72.0,72.03,33190.0,54.7989,54.8294,54.7837,54.8065,33190.0
2019-09-10 13:30:00,72.03,72.1,72.01,72.06,45981.0,54.8065,54.8598,54.7913,54.8294,45981.0
2019-09-10 13:35:00,72.06,72.11,72.03,72.03,90397.0,54.8294,54.8674,54.8065,54.8065,90397.0
2019-09-10 13:40:00,72.03,72.03,71.95,71.97,51752.0,54.8065,54.8065,54.7457,54.7609,51752.0
2019-09-10 13:45:00,71.97,71.98,71.93,71.94,52636.0,54.7609,54.7685,54.7305,54.7381,52636.0
2019-09-10 13:50:00,71.95,72.0,71.94,71.96,32105.0,54.7457,54.7837,54.7381,54.7533,32105.0
2019-09-10 13:55:00,71.97,71.97,71.89,71.91,58651.0,54.7609,54.7609,54.7,54.7152,58651.0
2019-09-10 14:00:00,71.91,71.95,71.86,71.87,45769.0,54.7152,54.7457,54.6772,54.6848,45769.0
2019-09-10 14:05:00,71.87,71.97,71.87,71.92,46966.0,54.6848,54.7609,54.6848,54.7228,46966.0
2019-09-10 14:10:00,71.92,71.96,71.88,71.91,39672.0,54.7228,54.7533,54.6924,54.7152,39672.0
2019-09-10 14:15:00,71.91,71.92,71.85,71.87,47769.0,54.7152,54.7228,54.6696,54.6848,47769.0
2019-09-10 14:20:00,71.87,71.91,71.85,71.89,41079.0,54.6848,54.7152,54.6696,54.7,41079.0
2019-09-10 14:25:00,71.88,71.9,71.74,71.75,77690.0,54.6924,54.7076,54.5859,54.5935,77690.0
2019-09-10 14:30:00,71.75,71.79,71.74,71.75,118361.0,54.5935,54.6239,54.5859,54.5935,118361.0
2019-09-10 14:35:00,71.74,71.74,71.67,71.73,72283.0,54.5859,54.5859,54.5326,54.5783,72283.0
2019-09-10 14:40:00,71.73,71.8,71.69,71.78,106125.0,54.5783,54.6315,54.5478,54.6163,106125.0
2019-09-10 14:45:00,71.79,71.81,71.74,71.76,104496.0,54.6239,54.6391,54.5859,54.6011,104496.0
2019-09-10 14:50:00,71.75,71.82,71.71,71.82,88755.0,54.5935,54.6468,54.5631,54.6468,88755.0
2019-09-10 14:55:00,71.81,71.85,71.78,71.81,68278.0,54.6391,54.6696,54.6163,54.6391,68278.0
2019-09-10 15:00:00,71.81,71.9,71.8,71.9,52810.0,54.6391,54.7076,54.6315,54.7076,52810.0
2019-09-10 15:05:00,71.88,71.88,71.8,71.81,40685.0,54.6924,54.6924,54.6315,54.6391,40685.0
2019-09-10 15:10:00,71.81,71.83,71.73,71.73,77986.0,54.6391,54.6544,54.5783,54.5783,77986.0
2019-09-10 15:15:00,71.74,71.78,71.73,71.76,90933.0,54.5859,54.6163,54.5783,54.6011,90933.0
2019-09-10 15:20:00,71.75,71.76,71.66,71.67,77539.0,54.5935,54.6011,54.525,54.5326,77539.0
2019-09-10 15:25:00,71.66,71.69,71.64,71.69,78988.0,54.525,54.5478,54.5098,54.5478,78988.0
2019-09-10 15:30:00,71.68,71.73,71.66,71.69,79190.0,54.5402,54.5783,54.525,54.5478,79190.0
2019-09-10 15:35:00,71.7,71.71,71.62,71.65,106696.0,54.5555,54.5631,54.4946,54.5174,106696.0
2019-09-10 15:40:00,71.66,71.73,71.64,71.73,107990.0,54.525,54.5783,54.5098,54.5783,107990.0
2019-09-10 15:45:00,71.73,71.82,71.71,71.78,153109.0,54.5783,54.6468,54.5631,54.6163,153109.0
2019-09-10 15:50:00,71.78,71.87,71.78,71.84,254338.0,54.6163,54.6848,54.6163,54.662,254338.0
2019-09-10 15:55:00,71.84,72.06,71.82,72.06,802209.0,54.662,54.8294,54.6468,54.8294,802209.0
2019-09-11 09:30:00,72.78,72.84,72.6,72.74,430582.0,55.3772,55.4229,55.2402,55.3468,430582.0
2019-09-11 09:35:00,72.71,72.72,72.3,72.48,165287.0,55.3239,55.3316,55.012,55.1489,165287.0
2019-09-11 09:40:00,72.48,72.5,72.37,72.46,93800.0,55.1489,55.1642,55.0652,55.1337,93800.0
2019-09-11 09:45:00,72.46,72.75,72.46,72.69,172548.0,55.1337,55.3544,55.1337,55.3087,172548.0
2019-09-11 09:50:00,72.69,72.77,72.63,72.65,70672.0,55.3087,55.3696,55.2631,55.2783,70672.0
2019-09-11 09:55:00,72.65,72.66,72.54,72.58,82609.0,55.2783,55.2859,55.1946,55.225,82609.0
2019-09-11 10:00:00,72.59,72.68,72.45,72.47,97455.0,55.2326,55.3011,55.1261,55.1413,97455.0
2019-09-11 10:05:00,72.48,72.61,72.46,72.53,87027.0,55.1489,55.2479,55.1337,55.187,87027.0
2019-09-11 10:10:00,72.52,72.7,72.51,72.65,101596.0,55.1794,55.3163,55.1718,55.2783,101596.0
2019-09-11 10:15:00,72.66,72.75,72.64,72.65,117597.0,55.2859,55.3544,55.2707,55.2783,117597.0
2019-09-11 10:20:00,72.66,72.77,72.61,72.66,176050.0,55.2859,55.3696,55.2479,55.2859,176050.0
2019-09-11 10:25:00,72.67,72.77,72.64,72.75,94092.0,55.2935,55.3696,55.2707,55.3544,94092.0
2019-09-11 10:30:00,72.76,72.79,72.56,72.57,164089.0,55.362,55.3848,55.2098,55.2174,164089.0
2019-09-11 10:35:00,72.58,72.72,72.55,72.69,121757.0,55.225,55.3316,55.2022,55.3087,121757.0
2019-09-11 10:40:00,72.68,72.77,72.65,72.76,114042.0,55.3011,55.3696,55.2783,55.362,114042.0
2019-09-11 10:45:00,72.77,72.79,72.47,72.47,70530.0,55.3696,55.3848,55.1413,55.1413,70530.0
2019-09-11 10:50:00,72.48,72.62,72.47,72.61,78470.0,55.1489,55.2555,55.1413,55.2479,78470.0
2019-09-11 10:55:00,72.6,72.62,72.51,72.58,77336.0,55.2402,55.2555,55.1718,55.225,77336.0
2019-09-11 11:00:00,72.58,72.66,72.55,72.61,112541.0,55.225,55.2859,55.2022,55.2479,112541.0
2019-09-11 11:05:00,72.62,72.63,72.58,72.63,68074.0,55.2555,55.2631,55.225,55.2631,68074.0
2019-09-11 11:10:00,72.64,72.67,72.53,72.56,109275.0,55.2707,55.2935,55.187,55.2098,109275.0
2019-09-11 11:15:00,72.56,72.64,72.55,72.6,94350.0,55.2098,55.2707,55.2022,55.2402,94350.0
2019-09-11 11:20:00,72.59,72.59,72.5,72.52,63315.0,55.2326,55.2326,55.1642,55.1794,63315.0
2019-09-11 11:25:00,72.53,72.53,72.35,72.37,69783.0,55.187,55.187,55.05,55.0652,69783.0
2019-09-11 11:30:00,72.36,72.45,72.34,72.4,163582.0,55.0576,55.1261,55.0424,55.0881,163582.0
2019-09-11 11:35:00,72.41,72.42,72.34,72.35,76462.0,55.0957,55.1033,55.0424,55.05,76462.0
2019-09-11 11:40:00,72.35,72.36,71.97,72.11,260448.0,55.05,55.0576,54.7609,54.8674,260448.0
2019-09-11 11:45:00,72.11,72.12,71.92,72.0,113157.0,54.8674,54.875,54.7228,54.7837,113157.0
2019-09-11 11:50:00,72.0,72.12,71.93,71.97,92673.0,54.7837,54.875,54.7305,54.7609,92673.0
2019-09-11 11:55:00,71.96,72.04,71.92,72.03,67978.0,54.7533,54.8142,54.7228,54.8065,67978.0
2019-09-11 12:00:00,72.03,72.13,72.02,72.08,57533.0,54.8065,54.8826,54.7989,54.8446,57533.0
2019-09-11 12:05:00,72.08,72.11,72.06,72.06,44235.0,54.8446,54.8674,54.8294,54.8294,44235.0
2019-09-11 12:10:00,72.05,72.07,71.98,72.01,64451.0,54.8218,54.837,54.7685,54.7913,64451.0
2019-09-11 12:15:00,72.0,72.01,71.93,71.95,128354.0,54.7837,54.7913,54.7305,54.7457,128354.0
2019-09-11 12:20:00,71.95,71.96,71.83,71.85,105142.0,54.7457,54.7533,54.6544,54.6696,105142.0
2019-09-11 12:25:00,71.84,71.85,71.72,71.8,77826.0,54.662,54.6696,54.5707,54.6315,77826.0
2019-09-11 12:30:00,71.8,71.8,71.71,71.73,55907.0,54.6315,54.6315,54.5631,54.5783,55907.0
2019-09-11 12:35:00,71.74,71.76,71.7,71.73,33571.0,54.5859,54.6011,54.5555,54.5783,33571.0
2019-09-11 12:40:00,71.73,71.8,71.7,71.8,60138.0,54.5783,54.6315,54.5555,54.6315,60138.0
2019-09-11 12:45:00,71.8,71.8,71.74,71.76,45172.0,54.6315,54.6315,54.5859,54.6011,45172.0
2019-09-11 12:50:00,71.76,71.83,71.75,71.78,51101.0,54.6011,54.6544,54.5935,54.6163,51101.0
2019-09-11 12:55:00,71.78,71.91,71.77,71.79,103667.0,54.6163,54.7152,54.6087,54.6239,103667.0
2019-09-11 13:00:00,71.78,71.8,71.73,71.74,47245.0,54.6163,54.6315,54.5783,54.5859,47245.0
2019-09-11 13:05:00,71.74,71.74,71.69,71.71,52844.0,54.5859,54.5859,54.5478,54.5631,52844.0
2019-09-11 13:10:00,71.71,71.74,71.59,71.62,82855.0,54.5631,54.5859,54.4718,54.4946,82855.0
2019-09-11 13:15:00,71.62,71.64,71.57,71.59,54825.0,54.4946,54.5098,54.4565,54.4718,54825.0
2019-09-11 13:20:00,71.58,71.65,71.55,71.62,44510.0,54.4641,54.5174,54.4413,54.4946,44510.0
2019-09-11 13:25:00,71.63,71.68,71.63,71.65,38117.0,54.5022,54.5402,54.5022,54.5174,38117.0
2019-09-11 13:30:00,71.65,71.69,71.64,71.66,28221.0,54.5174,54.5478,54.5098,54.525,28221.0
2019-09-11 13:35:00,71.66,71.76,71.65,71.76,44429.0,54.525,54.6011,54.5174,54.6011,44429.0
2019-09-11 13:40:00,71.75,71.76,71.7,71.72,68723.0,54.5935,54.6011,54.5555,54.5707,68723.0
2019-09-11 13:45:00,71.72,71.74,71.7,71.73,37701.0,54.5707,54.5859,54.5555,54.5783,37701.0
2019-09-11 13:50:00,71.73,71.75,71.68,71.69,33158.0,54.5783,54.5935,54.5402,54.5478,33158.0
2019-09-11 13:55:00,71.69,71.78,71.68,71.78,58064.0,54.5478,54.6163,54.5402,54.6163,58064.0
2019-09-11 14:00:00,71.77,71.78,71.73,71.75,59727.0,54.6087,54.6163,54.5783,54.5935,59727.0
2019-09-11 14:05:00,71.76,71.78,71.75,71.77,45957.0,54.6011,54.6163,54.5935,54.6087,45957.0
2019-09-11 14:10:00,71.77,71.8,71.75,71.78,34604.0,54.6087,54.6315,54.5935,54.6163,34604.0
2019-09-11 14:15:00,71.79,71.81,71.75,71.78,39219.0,54.6239,54.6391,54.5935,54.6163,39219.0
2019-09-11 14:20:00,71.77,71.82,71.76,71.77,35627.0,54.6087,54.6468,54.6011,54.6087,35627.0
2019-09-11 14:25:00,71.77,71.87,71.77,71.86,55397.0,54.6087,54.6848,54.6087,54.6772,55397.0
2019-09-11 14:30:00,71.87,71.96,71.86,71.94,52258.0,54.6848,54.7533,54.6772,54.7381,52258.0
2019-09-11 14:35:00,71.94,71.95,71.88,71.91,52299.0,54.7381,54.7457,54.6924,54.7152,52299.0
2019-09-11 14:40:00,71.9,71.91,71.85,71.9,35589.0,54.7076,54.7152,54.6696,54.7076,35589.0
2019-09-11 14:45:00,71.89,71.93,71.89,71.91,34971.0,54.7,54.7305,54.7,54.7152,34971.0
2019-09-11 14:50:00,71.9,71.93,71.86,71.89,54635.0,54.7076,54.7305,54.6772,54.7,54635.0
2019-09-11 14:55:00,71.9,71.97,71.89,71.96,32569.0,54.7076,54.7609,54.7,54.7533,32569.0
2019-09-11 15:00:00,71.96,71.99,71.92,71.99,53141.0,54.7533,54.7761,54.7228,54.7761,53141.0
2019-09-11 15:05:00,71.99,72.07,71.97,72.06,66386.0,54.7761,54.837,54.7609,54.8294,66386.0
2019-09-11 15:10:00,72.06,72.06,71.99,72.03,52048.0,54.8294,54.8294,54.7761,54.8065,52048.0
2019-09-11 15:15:00,72.02,72.04,72.01,72.02,58020.0,54.7989,54.8142,54.7913,54.7989,58020.0
2019-09-11 15:20:00,72.01,72.04,72.0,72.0,66377.0,54.7913,54.8142,54.7837,54.7837,66377.0
2019-09-11 15:25:00,72.0,72.02,71.91,71.92,66904.0,54.7837,54.7989,54.7152,54.7228,66904.0
2019-09-11 15:30:00,71.92,71.93,71.84,71.84,184539.0,54.7228,54.7305,54.662,54.662,184539.0
2019-09-11 15:35:00,71.84,71.88,71.82,71.86,210136.0,54.662,54.6924,54.6468,54.6772,210136.0
2019-09-11 15:40:00,71.86,71.92,71.82,71.86,141026.0,54.6772,54.7228,54.6468,54.6772,141026.0
2019-09-11 15:45:00,71.86,71.86,71.79,71.82,177897.0,54.6772,54.6772,54.6239,54.6468,177897.0
2019-09-11 15:50:00,71.83,71.94,71.82,71.94,259309.0,54.6544,54.7381,54.6468,54.7381,259309.0
2019-09-11 15:55:00,71.94,71.96,71.78,71.89,579211.0,54.7381,54.7533,54.6163,54.7,579211.0
2019-09-12 09:30:00,70.98,71.05,70.7,71.02,384503.0,54.0076,54.0609,53.7946,54.038,384503.0
2019-09-12 09:35:00,71.03,71.19,70.94,71.13,124434.0,54.0457,54.1674,53.9772,54.1217,124434.0
2019-09-12 09:40:00,71.12,71.15,71.02,71.11,101835.0,54.1141,54.137,54.038,54.1065,101835.0
2019-09-12 09:45:00,71.12,71.22,71.02,71.09,140152.0,54.1141,54.1902,54.038,54.0913,140152.0
2019-09-12 09:50:00,71.1,71.22,71.02,71.19,66198.0,54.0989,54.1902,54.038,54.1674,66198.0
2019-09-12 09:55:00,71.2,71.21,71.1,71.19,119548.0,54.175,54.1826,54.0989,54.1674,119548.0
2019-09-12 10:00:00,71.18,71.31,71.05,71.31,90887.0,54.1598,54.2587,54.0609,54.2587,90887.0
2019-09-12 10:05:00,71.31,71.44,71.28,71.41,79013.0,54.2587,54.3576,54.2359,54.3348,79013.0
2019-09-12 10:10:00,71.41,71.91,71.39,71.6,279925.0,54.3348,54.7152,54.3196,54.4794,279925.0
2019-09-12 10:15:00,71.62,71.9,71.61,71.73,95880.0,54.4946,54.7076,54.487,54.5783,95880.0
2019-09-12 10:20:00,71.75,71.9,71.68,71.7,91902.0,54.5935,54.7076,54.5402,54.5555,91902.0
2019-09-12 10:25:00,71.69,71.72,71.62,71.68,128726.0,54.5478,54.5707,54.4946,54.5402,128726.0
2019-09-12 10:30:00,71.69,71.75,71.55,71.55,68027.0,54.5478,54.5935,54.4413,54.4413,68027.0
2019-09-12 10:35:00,71.53,71.61,71.49,71.6,46745.0,54.4261,54.487,54.3957,54.4794,46745.0
2019-09-12 10:40:00,71.6,71.64,71.5,71.56,101405.0,54.4794,54.5098,54.4033,54.4489,101405.0
2019-09-12 10:45:00,71.56,71.62,71.52,71.58,67099.0,54.4489,54.4946,54.4185,54.4641,67099.0
2019-09-12 10:50:00,71.58,71.62,71.25,71.33,157908.0,54.4641,54.4946,54.2131,54.2739,157908.0
2019-09-12 10:55:00,71.33,71.45,71.3,71.43,56738.0,54.2739,54.3652,54.2511,54.35,56738.0
2019-09-12 11:00:00,71.43,71.46,71.34,71.42,61289.0,54.35,54.3728,54.2815,54.3424,61289.0
2019-09-12 11:05:00,71.43,71.59,71.43,71.59,67735.0,54.35,54.4718,54.35,54.4718,67735.0
2019-09-12 11:10:00,71.59,71.64,71.56,71.6,42990.0,54.4718,54.5098,54.4489,54.4794,42990.0
2019-09-12 11:15:00,71.6,71.74,71.58,71.73,46347.0,54.4794,54.5859,54.4641,54.5783,46347.0
2019-09-12 11:20:00,71.73,71.83,71.7,71.81,89325.0,54.5783,54.6544,54.5555,54.6391,89325.0
2019-09-12 11:25:00,71.8,71.8,71.72,71.72,61129.0,54.6315,54.6315,54.5707,54.5707,61129.0
2019-09-12 11:30:00,71.73,71.74,71.64,71.64,77477.0,54.5783,54.5859,54.5098,54.5098,77477.0
2019-09-12 11:35:00,71.65,71.66,71.56,71.6,62976.0,54.5174,54.525,54.4489,54.4794,62976.0
2019-09-12 11:40:00,71.6,71.7,71.59,71.69,82793.0,54.4794,54.5555,54.4718,54.5478,82793.0
2019-09-12 11:45:00,71.7,71.78,71.68,71.76,52892.0,54.5555,54.6163,54.5402,54.6011,52892.0
2019-09-12 11:50:00,71.75,71.79,71.71,71.73,52143.0,54.5935,54.6239,54.5631,54.5783,52143.0
2019-09-12 11:55:00,71.73,71.82,71.71,71.8,46217.0,54.5783,54.6468,54.5631,54.6315,46217.0
2019-09-12 12:00:00,71.8,71.82,71.73,71.79,52986.0,54.6315,54.6468,54.5783,54.6239,52986.0
2019-09-12 12:05:00,71.8,71.8,71.75,71.78,46943.0,54.6315,54.6315,54.5935,54.6163,46943.0
2019-09-12 12:10:00,71.78,71.82,71.75,71.77,55046.0,54.6163,54.6468,54.5935,54.6087,55046.0
2019-09-12 12:15:00,71.77,71.79,71.73,71.76,65557.0,54.6087,54.6239,54.5783,54.6011,65557.0
2019-09-12 12:20:00,71.77,71.81,71.75,71.78,79986.0,54.6087,54.6391,54.5935,54.6163,79986.0
2019-09-12 12:25:00,71.78,71.83,71.74,71.78,48841.0,54.6163,54.6544,54.5859,54.6163,48841.0
2019-09-12 12:30:00,71.78,71.88,71.74,71.87,48091.0,54.6163,54.6924,54.5859,54.6848,48091.0
2019-09-12 12:35:00,71.86,71.87,71.81,71.83,44489.0,54.6772,54.6848,54.6391,54.6544,44489.0
2019-09-12 12:40:00,71.83,71.85,71.81,71.83,40698.0,54.6544,54.6696,54.6391,54.6544,40698.0
2019-09-12 12:45:00,71.84,71.88,71.83,71.86,42191.0,54.662,54.6924,54.6544,54.6772,42191.0
2019-09-12 12:50:00,71.86,71.89,71.83,71.89,31335.0,54.6772,54.7,54.6544,54.7,31335.0
2019-09-12 12:55:00,71.89,71.93,71.86,71.88,37576.0,54.7,54.7305,54.6772,54.6924,37576.0
2019-09-12 13:00:00,71.89,72.02,71.89,71.94,74042.0,54.7,54.7989,54.7,54.7381,74042.0
2019-09-12 13:05:00,71.94,71.97,71.87,71.89,65033.0,54.7381,54.7609,54.6848,54.7,65033.0
2019-09-12 13:10:00,71.9,71.9,71.85,71.88,48074.0,54.7076,54.7076,54.6696,54.6924,48074.0
2019-09-12 13:15:00,71.88,71.94,71.84,71.89,30035.0,54.6924,54.7381,54.662,54.7,30035.0
2019-09-12 13:20:00,71.89,71.93,71.87,71.91,33726.0,54.7,54.7305,54.6848,54.7152,33726.0
2019-09-12 13:25:00,71.91,71.93,71.85,71.9,40942.0,54.7152,54.7305,54.6696,54.7076,40942.0
2019-09-12 13:30:00,71.9,71.92,71.84,71.84,55892.0,54.7076,54.7228,54.662,54.662,55892.0
2019-09-12 13:35:00,71.84,71.9,71.78,71.82,60493.0,54.662,54.7076,54.6163,54.6468,60493.0
2019-09-12 13:40:00,71.83,71.91,71.82,71.89,79371.0,54.6544,54.7152,54.6468,54.7,79371.0
2019-09-12 13:45:00,71.9,71.96,71.88,71.94,43623.0,54.7076,54.7533,54.6924,54.7381,43623.0
2019-09-12 13:50:00,71.95,72.02,71.94,72.01,39334.0,54.7457,54.7989,54.7381,54.7913,39334.0
2019-09-12 13:55:00,72.01,72.04,71.97,72.0,47518.0,54.7913,54.8142,54.7609,54.7837,47518.0
2019-09-12 14:00:00,72.0,72.01,71.93,71.97,51266.0,54.7837,54.7913,54.7305,54.7609,51266.0
2019-09-12 14:05:00,71.97,71.98,71.89,71.94,34013.0,54.7609,54.7685,54.7,54.7381,34013.0
2019-09-12 14:10:00,71.95,72.02,71.93,71.99,42432.0,54.7457,54.7989,54.7305,54.7761,42432.0
2019-09-12 14:15:00,71.99,72.02,71.97,72.0,36993.0,54.7761,54.7989,54.7609,54.7837,36993.0
2019-09-12 14:20:00,72.0,72.05,71.99,71.99,43116.0,54.7837,54.8218,54.7761,54.7761,43116.0
2019-09-12 14:25:00,72.0,72.07,71.98,72.07,44970.0,54.7837,54.837,54.7685,54.837,44970.0
2019-09-12 14:30:00,72.07,72.07,72.02,72.03,32031.0,54.837,54.837,54.7989,54.8065,32031.0
2019-09-12 14:35:00,72.04,72.06,72.0,72.01,54068.0,54.8142,54.8294,54.7837,54.7913,54068.0
2019-09-12 14:40:00,72.01,72.09,72.0,72.06,38585.0,54.7913,54.8522,54.7837,54.8294,38585.0
2019-09-12 14:45:00,72.07,72.09,72.03,72.06,48140.0,54.837,54.8522,54.8065,54.8294,48140.0
2019-09-12 14:50:00,72.06,72.08,72.05,72.06,33271.0,54.8294,54.8446,54.8218,54.8294,33271.0
2019-09-12 14:55:00,72.06,72.1,72.05,72.07,52186.0,54.8294,54.8598,54.8218,54.837,52186.0
2019-09-12 15:00:00,72.08,72.09,72.03,72.06,44975.0,54.8446,54.8522,54.8065,54.8294,44975.0
2019-09-12 15:05:00,72.06,72.1,72.05,72.09,35815.0,54.8294,54.8598,54.8218,54.8522,35815.0
2019-09-12 15:10:00,72.1,72.12,72.06,72.08,70150.0,54.8598,54.875,54.8294,54.8446,70150.0
2019-09-12 15:15:00,72.08,72.09,72.0,72.01,69366.0,54.8446,54.8522,54.7837,54.7913,69366.0
2019-09-12 15:20:00,72.01,72.04,71.99,72.04,66777.0,54.7913,54.8142,54.7761,54.8142,66777.0
2019-09-12 15:25:00,72.03,72.05,72.0,72.02,54539.0,54.8065,54.8218,54.7837,54.7989,54539.0
2019-09-12 15:30:00,72.02,72.11,72.0,72.08,54832.0,54.7989,54.8674,54.7837,54.8446,54832.0
2019-09-12 15:35:00,72.08,72.12,72.06,72.12,62184.0,54.8446,54.875,54.8294,54.875,62184.0
2019-09-12 15:40:00,72.12,72.12,72.01,72.06,90242.0,54.875,54.875,54.7913,54.8294,90242.0
2019-09-12 15:45:00,72.07,72.14,72.05,72.08,108949.0,54.837,54.8902,54.8218,54.8446,108949.0
2019-09-12 15:50:00,72.08,72.16,72.04,72.15,145528.0,54.8446,54.9055,54.8142,54.8978,145528.0
2019-09-12 15:55:00,72.15,72.15,71.87,71.97,389763.0,54.8978,54.8978,54.6848,54.7609,389763.0
2019-09-13 09:30:00,72.31,72.6,72.26,72.47,213590.0,55.0196,55.2402,54.9815,55.1413,213590.0
2019-09-13 09:35:00,72.45,72.59,72.39,72.51,89765.0,55.1261,55.2326,55.0805,55.1718,89765.0
2019-09-13 09:40:00,72.49,72.52,72.18,72.18,66298.0,55.1565,55.1794,54.9207,54.9207,66298.0
2019-09-13 09:45:00,72.19,72.26,72.08,72.2,72529.0,54.9283,54.9815,54.8446,54.9359,72529.0
2019-09-13 09:50:00,72.19,72.31,72.17,72.21,67407.0,54.9283,55.0196,54.9131,54.9435,67407.0
2019-09-13 09:55:00,72.22,72.27,72.06,72.23,105437.0,54.9511,54.9892,54.8294,54.9587,105437.0
2019-09-13 10:00:00,72.22,72.24,72.1,72.16,52374.0,54.9511,54.9663,54.8598,54.9055,52374.0
2019-09-13 10:05:00,72.15,72.3,72.14,72.16,80033.0,54.8978,55.012,54.8902,54.9055,80033.0
2019-09-13 10:10:00,72.17,72.27,72.09,72.14,45377.0,54.9131,54.9892,54.8522,54.8902,45377.0
2019-09-13 10:15:00,72.14,72.24,72.11,72.2,61835.0,54.8902,54.9663,54.8674,54.9359,61835.0
2019-09-13 10:20:00,72.21,72.24,72.17,72.2,43500.0,54.9435,54.9663,54.9131,54.9359,43500.0
2019-09-13 10:25:00,72.2,72.28,72.19,72.25,43830.0,54.9359,54.9968,54.9283,54.9739,43830.0
2019-09-13 10:30:00,72.25,72.26,72.16,72.2,53691.0,54.9739,54.9815,54.9055,54.9359,53691.0
2019-09-13 10:35:00,72.2,72.24,72.14,72.21,69486.0,54.9359,54.9663,54.8902,54.9435,69486.0
2019-09-13 10:40:00,72.21,72.28,72.18,72.22,49871.0,54.9435,54.9968,54.9207,54.9511,49871.0
2019-09-13 10:45:00,72.22,72.34,72.2,72.29,52534.0,54.9511,55.0424,54.9359,55.0044,52534.0
2019-09-13 10:50:00,72.28,72.31,72.21,72.23,57836.0,54.9968,55.0196,54.9435,54.9587,57836.0
2019-09-13 10:55:00,72.23,72.28,72.23,72.28,59928.0,54.9587,54.9968,54.9587,54.9968,59928.0
2019-09-13 11:00:00,72.28,72.29,72.23,72.27,62138.0,54.9968,55.0044,54.9587,54.9892,62138.0
2019-09-13 11:05:00,72.27,72.34,72.24,72.29,113756.0,54.9892,55.0424,54.9663,55.0044,113756.0
2019-09-13 11:10:00,72.28,72.3,72.21,72.25,65851.0,54.9968,55.012,54.9435,54.9739,65851.0
2019-09-13 11:15:00,72.25,72.26,72.19,72.26,55237.0,54.9739,54.9815,54.9283,54.9815,55237.0
2019-09-13 11:20:00,72.25,72.26,72.18,72.2,61088.0,54.9739,54.9815,54.9207,54.9359,61088.0
2019-09-13 11:25:00,72.21,72.26,72.18,72.23,61779.0,54.9435,54.9815,54.9207,54.9587,61779.0
2019-09-13 11:30:00,72.22,72.27,72.22,72.24,67625.0,54.9511,54.9892,54.9511,54.9663,67625.0
2019-09-13 11:35:00,72.24,72.27,72.2,72.26,34801.0,54.9663,54.9892,54.9359,54.9815,34801.0
2019-09-13 11:40:00,72.25,72.36,72.25,72.35,36090.0,54.9739,55.0576,54.9739,55.05,36090.0
2019-09-13 11:45:00,72.34,72.42,72.33,72.41,51580.0,55.0424,55.1033,55.0348,55.0957,51580.0
2019-09-13 11:50:00,72.41,72.43,72.38,72.39,44687.0,55.0957,55.1109,55.0729,55.0805,44687.0
2019-09-13 11:55:00,72.39,72.41,72.3,72.31,36208.0,55.0805,55.0957,55.012,55.0196,36208.0
2019-09-13 12:00:00,72.31,72.37,72.29,72.36,43793.0,55.0196,55.0652,55.0044,55.0576,43793.0
2019-09-13 12:05:00,72.36,72.39,72.33,72.34,47726.0,55.0576,55.0805,55.0348,55.0424,47726.0
2019-09-13 12:10:00,72.34,72.36,72.32,72.35,26762.0,55.0424,55.0576,55.0272,55.05,26762.0
2019-09-13 12:15:00,72.35,72.41,72.35,72.39,34268.0,55.05,55.0957,55.05,55.0805,34268.0
2019-09-13 12:20:00,72.38,72.38,72.28,72.28,30198.0,55.0729,55.0729,54.9968,54.9968,30198.0
2019-09-13 12:25:00,72.29,72.3,72.25,72.26,34756.0,55.0044,55.012,54.9739,54.9815,34756.0
2019-09-13 12:30:00,72.26,72.35,72.24,72.35,41843.0,54.9815,55.05,54.9663,55.05,41843.0
2019-09-13 12:35:00,72.35,72.4,72.33,72.38,33754.0,55.05,55.0881,55.0348,55.0729,33754.0
2019-09-13 12:40:00,72.37,72.39,72.32,72.36,30253.0,55.0652,55.0805,55.0272,55.0576,30253.0
2019-09-13 12:45:00,72.36,72.44,72.34,72.43,28919.0,55.0576,55.1185,55.0424,55.1109,28919.0
2019-09-13 12:50:00,72.43,72.46,72.4,72.44,41252.0,55.1109,55.1337,55.0881,55.1185,41252.0
2019-09-13 12:55:00,72.45,72.45,72.39,72.39,42991.0,55.1261,55.1261,55.0805,55.0805,42991.0
2019-09-13 13:00:00,72.39,72.43,72.39,72.42,26203.0,55.0805,55.1109,55.0805,55.1033,26203.0
2019-09-13 13:05:00,72.42,72.49,72.41,72.47,42353.0,55.1033,55.1565,55.0957,55.1413,42353.0
2019-09-13 13:10:00,72.47,72.48,72.44,72.48,29990.0,55.1413,55.1489,55.1185,55.1489,29990.0
2019-09-13 13:15:00,72.48,72.54,72.46,72.52,46323.0,55.1489,55.1946,55.1337,55.1794,46323.0
2019-09-13 13:20:00,72.51,72.52,72.48,72.52,42717.0,55.1718,55.1794,55.1489,55.1794,42717.0
2019-09-13 13:25:00,72.5,72.56,72.5,72.55,39707.0,55.1642,55.2098,55.1642,55.2022,39707.0
2019-09-13 13:30:00,72.55,72.57,72.48,72.49,50961.0,55.2022,55.2174,55.1489,55.1565,50961.0
2019-09-13 13:35:00,72.5,72.53,72.45,72.52,72310.0,55.1642,55.187,55.1261,55.1794,72310.0
2019-09-13 13:40:00,72.52,72.53,72.49,72.51,32058.0,55.1794,55.187,55.1565,55.1718,32058.0
2019-09-13 13:45:00,72.51,72.58,72.49,72.56,50936.0,55.1718,55.225,55.1565,55.2098,50936.0
2019-09-13 13:50:00,72.56,72.58,72.53,72.58,39370.0,55.2098,55.225,55.187,55.225,39370.0
2019-09-13 13:55:00,72.58,72.6,72.53,72.53,61474.0,55.225,55.2402,55.187,55.187,61474.0
2019-09-13 14:00:00,72.53,72.64,72.53,72.63,61149.0,55.187,55.2707,55.187,55.2631,61149.0
2019-09-13 14:05:00,72.64,72.64,72.61,72.63,43645.0,55.2707,55.2707,55.2479,55.2631,43645.0
2019-09-13 14:10:00,72.62,72.62,72.56,72.58,30783.0,55.2555,55.2555,55.2098,55.225,30783.0
2019-09-13 14:15:00,72.58,72.6,72.53,72.55,40491.0,55.225,55.2402,55.187,55.2022,40491.0
2019-09-13 14:20:00,72.56,72.61,72.56,72.56,47162.0,55.2098,55.2479,55.2098,55.2098,47162.0
2019-09-13 14:25:00,72.56,72.58,72.51,72.58,36509.0,55.2098,55.225,55.1718,55.225,36509.0
2019-09-13 14:30:00,72.58,72.59,72.55,72.56,34419.0,55.225,55.2326,55.2022,55.2098,34419.0
2019-09-13 14:35:00,72.56,72.57,72.53,72.55,53711.0,55.2098,55.2174,55.187,55.2022,53711.0
2019-09-13 14:40:00,72.56,72.58,72.52,72.57,32682.0,55.2098,55.225,55.1794,55.2174,32682.0
2019-09-13 14:45:00,72.56,72.57,72.53,72.55,44567.0,55.2098,55.2174,55.187,55.2022,44567.0
2019-09-13 14:50:00,72.55,72.58,72.54,72.56,59630.0,55.2022,55.225,55.1946,55.2098,59630.0
2019-09-13 14:55:00,72.56,72.61,72.54,72.57,78457.0,55.2098,55.2479,55.1946,55.2174,78457.0
2019-09-13 15:00:00,72.57,72.58,72.53,72.58,82183.0,55.2174,55.225,55.187,55.225,82183.0
2019-09-13 15:05:00,72.59,72.6,72.54,72.56,53171.0,55.2326,55.2402,55.1946,55.2098,53171.0
2019-09-13 15:10:00,72.56,72.63,72.55,72.59,49782.0,55.2098,55.2631,55.2022,55.2326,49782.0
2019-09-13 15:15:00,72.59,72.62,72.55,72.58,50302.0,55.2326,55.2555,55.2022,55.225,50302.0
2019-09-13 15:20:00,72.59,72.6,72.56,72.6,58261.0,55.2326,55.2402,55.2098,55.2402,58261.0
2019-09-13 15:25:00,72.61,72.64,72.59,72.62,78699.0,55.2479,55.2707,55.2326,55.2555,78699.0
2019-09-13 15:30:00,72.62,72.63,72.56,72.62,114445.0,55.2555,55.2631,55.2098,55.2555,114445.0
2019-09-13 15:35:00,72.62,72.65,72.57,72.59,83461.0,55.2555,55.2783,55.2174,55.2326,83461.0
2019-09-13 15:40:00,72.58,72.61,72.53,72.61,107557.0,55.225,55.2479,55.187,55.2479,107557.0
2019-09-13 15:45:00,72.61,72.69,72.6,72.69,168705.0,55.2479,55.3087,55.2402,55.3087,168705.0
2019-09-13 15:50:00,72.69,72.72,72.58,72.6,276859.0,55.3087,55.3316,55.225,55.2402,276859.0
2019-09-13 15:55:00,72.6,72.64,72.55,72.63,469468.0,55.2402,55.2707,55.2022,55.2631,469468.0
2019-09-16 09:30:00,75.07,75.18,74.65,74.69,779136.0,57.1196,57.2033,56.8001,56.8305,779136.0
2019-09-16 09:35:00,74.68,74.85,74.29,74.53,576372.0,56.8229,56.9522,56.5261,56.7088,576372.0
2019-09-16 09:40:00,74.53,74.59,74.37,74.42,649907.0,56.7088,56.7544,56.587,56.6251,649907.0
2019-09-16 09:45:00,74.42,74.47,74.1,74.11,385322.0,56.6251,56.6631,56.3816,56.3892,385322.0
2019-09-16 09:50:00,74.12,74.29,74.07,74.1,357501.0,56.3968,56.5261,56.3587,56.3816,357501.0
2019-09-16 09:55:00,74.11,74.2,74.03,74.06,298225.0,56.3892,56.4577,56.3283,56.3511,298225.0
2019-09-16 10:00:00,74.06,74.06,73.9,74.0,320207.0,56.3511,56.3511,56.2294,56.3055,320207.0
2019-09-16 10:05:00,74.0,74.03,73.78,73.84,341747.0,56.3055,56.3283,56.1381,56.1837,341747.0
2019-09-16 10:10:00,73.84,73.85,73.6,73.67,365879.0,56.1837,56.1914,56.0011,56.0544,365879.0
2019-09-16 10:15:00,73.67,73.73,73.6,73.67,255415.0,56.0544,56.1,56.0011,56.0544,255415.0
2019-09-16 10:20:00,73.66,73.74,73.65,73.73,149402.0,56.0468,56.1077,56.0392,56.1,149402.0
2019-09-16 10:25:00,73.72,73.72,73.6,73.66,215108.0,56.0924,56.0924,56.0011,56.0468,215108.0
2019-09-16 10:30:00,73.67,73.72,73.6,73.67,158013.0,56.0544,56.0924,56.0011,56.0544,158013.0
2019-09-16 10:35:00,73.67,73.74,73.63,73.64,163949.0,56.0544,56.1077,56.024,56.0316,163949.0
2019-09-16 10:40:00,73.64,73.73,73.6,73.73,162746.0,56.0316,56.1,56.0011,56.1,162746.0
2019-09-16 10:45:00,73.73,73.86,73.68,73.82,216034.0,56.1,56.199,56.062,56.1685,216034.0
2019-09-16 10:50:00,73.82,73.88,73.65,73.65,300465.0,56.1685,56.2142,56.0392,56.0392,300465.0
2019-09-16 10:55:00,73.67,73.74,73.65,73.73,109916.0,56.0544,56.1077,56.0392,56.1,109916.0
2019-09-16 11:00:00,73.73,73.8,73.61,73.75,302400.0,56.1,56.1533,56.0087,56.1153,302400.0
2019-09-16 11:05:00,73.75,73.8,73.71,73.77,122650.0,56.1153,56.1533,56.0848,56.1305,122650.0
2019-09-16 11:10:00,73.78,73.85,73.7,73.84,105454.0,56.1381,56.1914,56.0772,56.1837,105454.0
2019-09-16 11:15:00,73.84,73.97,73.83,73.91,207014.0,56.1837,56.2827,56.1761,56.237,207014.0
2019-09-16 11:20:00,73.91,73.91,73.78,73.81,128949.0,56.237,56.237,56.1381,56.1609,128949.0
2019-09-16 11:25:00,73.8,73.87,73.76,73.81,171790.0,56.1533,56.2066,56.1229,56.1609,171790.0
2019-09-16 11:30:00,73.82,73.84,73.64,73.65,172100.0,56.1685,56.1837,56.0316,56.0392,172100.0
2019-09-16 11:35:00,73.65,73.78,73.64,73.74,145042.0,56.0392,56.1381,56.0316,56.1077,145042.0
2019-09-16 11:40:00,73.74,73.75,73.63,73.68,84147.0,56.1077,56.1153,56.024,56.062,84147.0
2019-09-16 11:45:00,73.68,73.68,73.6,73.65,151437.0,56.062,56.062,56.0011,56.0392,151437.0
2019-09-16 11:50:00,73.64,73.76,73.61,73.74,104190.0,56.0316,56.1229,56.0087,56.1077,104190.0
2019-09-16 11:55:00,73.73,73.78,73.67,73.73,118898.0,56.1,56.1381,56.0544,56.1,118898.0
2019-09-16 12:00:00,73.73,73.82,73.73,73.79,88654.0,56.1,56.1685,56.1,56.1457,88654.0
2019-09-16 12:05:00,73.8,73.82,73.73,73.78,101381.0,56.1533,56.1685,56.1,56.1381,101381.0
2019-09-16 12:10:00,73.78,73.82,73.73,73.78,134533.0,56.1381,56.1685,56.1,56.1381,134533.0
2019-09-16 12:15:00,73.79,73.81,73.74,73.74,75732.0,56.1457,56.1609,56.1077,56.1077,75732.0
2019-09-16 12:20:00,73.74,73.76,73.68,73.7,107923.0,56.1077,56.1229,56.062,56.0772,107923.0
2019-09-16 12:25:00,73.71,73.77,73.7,73.74,74141.0,56.0848,56.1305,56.0772,56.1077,74141.0
2019-09-16 12:30:00,73.75,73.8,73.74,73.74,113342.0,56.1153,56.1533,56.1077,56.1077,113342.0
2019-09-16 12:35:00,73.75,73.94,73.69,73.94,203511.0,56.1153,56.2598,56.0696,56.2598,203511.0
2019-09-16 12:40:00,73.94,73.99,73.92,73.98,215625.0,56.2598,56.2979,56.2446,56.2903,215625.0
2019-09-16 12:45:00,73.97,74.13,73.95,74.11,226179.0,56.2827,56.4044,56.2674,56.3892,226179.0
2019-09-16 12:50:00,74.11,74.22,74.11,74.16,160268.0,56.3892,56.4729,56.3892,56.4272,160268.0
2019-09-16 12:55:00,74.16,74.17,74.06,74.17,89376.0,56.4272,56.4348,56.3511,56.4348,89376.0
2019-09-16 13:00:00,74.16,74.22,74.14,74.15,125319.0,56.4272,56.4729,56.412,56.4196,125319.0
2019-09-16 13:05:00,74.16,74.21,74.13,74.2,104948.0,56.4272,56.4653,56.4044,56.4577,104948.0
2019-09-16 13:10:00,74.2,74.27,74.2,74.27,87092.0,56.4577,56.5109,56.4577,56.5109,87092.0
2019-09-16 13:15:00,74.26,74.29,74.23,74.28,96984.0,56.5033,56.5261,56.4805,56.5185,96984.0
2019-09-16 13:20:00,74.28,74.35,74.27,74.33,137978.0,56.5185,56.5718,56.5109,56.5566,137978.0
2019-09-16 13:25:00,74.33,74.36,74.27,74.33,174393.0,56.5566,56.5794,56.5109,56.5566,174393.0
2019-09-16 13:30:00,74.34,74.37,74.27,74.28,130991.0,56.5642,56.587,56.5109,56.5185,130991.0
2019-09-16 13:35:00,74.28,74.32,74.21,74.25,123197.0,56.5185,56.549,56.4653,56.4957,123197.0
2019-09-16 13:40:00,74.25,74.29,74.22,74.26,125377.0,56.4957,56.5261,56.4729,56.5033,125377.0
2019-09-16 13:45:00,74.26,74.27,74.23,74.25,125515.0,56.5033,56.5109,56.4805,56.4957,125515.0
2019-09-16 13:50:00,74.25,74.27,74.19,74.22,91735.0,56.4957,56.5109,56.4501,56.4729,91735.0
2019-09-16 13:55:00,74.21,74.25,74.19,74.21,75970.0,56.4653,56.4957,56.4501,56.4653,75970.0
2019-09-16 14:00:00,74.21,74.23,74.18,74.21,115074.0,56.4653,56.4805,56.4424,56.4653,115074.0
2019-09-16 14:05:00,74.21,74.23,74.17,74.18,101068.0,56.4653,56.4805,56.4348,56.4424,101068.0
2019-09-16 14:10:00,74.18,74.19,73.94,73.94,129963.0,56.4424,56.4501,56.2598,56.2598,129963.0
2019-09-16 14:15:00,73.95,74.01,73.91,74.0,111818.0,56.2674,56.3131,56.237,56.3055,111818.0
2019-09-16 14:20:00,74.01,74.05,73.94,74.05,83784.0,56.3131,56.3435,56.2598,56.3435,83784.0
2019-09-16 14:25:00,74.05,74.13,74.0,74.09,130107.0,56.3435,56.4044,56.3055,56.374,130107.0
2019-09-16 14:30:00,74.09,74.1,74.0,74.06,103552.0,56.374,56.3816,56.3055,56.3511,103552.0
2019-09-16 14:35:00,74.07,74.13,74.06,74.08,106317.0,56.3587,56.4044,56.3511,56.3664,106317.0
2019-09-16 14:40:00,74.08,74.29,74.07,74.25,136860.0,56.3664,56.5261,56.3587,56.4957,136860.0
2019-09-16 14:45:00,74.25,74.27,74.19,74.26,87559.0,56.4957,56.5109,56.4501,56.5033,87559.0
2019-09-16 14:50:00,74.26,74.26,74.18,74.23,88175.0,56.5033,56.5033,56.4424,56.4805,88175.0
2019-09-16 14:55:00,74.23,74.28,74.22,74.24,142103.0,56.4805,56.5185,56.4729,56.4881,142103.0
2019-09-16 15:00:00,74.23,74.25,74.17,74.2,119509.0,56.4805,56.4957,56.4348,56.4577,119509.0
2019-09-16 15:05:00,74.21,74.23,74.15,74.15,100321.0,56.4653,56.4805,56.4196,56.4196,100321.0
2019-09-16 15:10:00,74.15,74.17,74.09,74.12,419825.0,56.4196,56.4348,56.374,56.3968,419825.0
2019-09-16 15:15:00,74.13,74.17,74.08,74.13,172312.0,56.4044,56.4348,56.3664,56.4044,172312.0
2019-09-16 15:20:00,74.14,74.15,74.02,74.05,193833.0,56.412,56.4196,56.3207,56.3435,193833.0
2019-09-16 15:25:00,74.05,74.07,74.0,74.03,156834.0,56.3435,56.3587,56.3055,56.3283,156834.0
2019-09-16 15:30:00,74.02,74.05,73.93,73.94,158952.0,56.3207,56.3435,56.2522,56.2598,158952.0
2019-09-16 15:35:00,73.93,73.94,73.77,73.82,229493.0,56.2522,56.2598,56.1305,56.1685,229493.0
2019-09-16 15:40:00,73.82,73.83,73.7,73.78,194978.0,56.1685,56.1761,56.0772,56.1381,194978.0
2019-09-16 15:45:00,73.78,73.9,73.76,73.83,208632.0,56.1381,56.2294,56.1229,56.1761,208632.0
2019-09-16 15:50:00,73.83,73.85,73.73,73.73,274506.0,56.1761,56.1914,56.1,56.1,274506.0
2019-09-16 15:55:00,73.73,73.79,73.64,73.73,824159.0,56.1,56.1457,56.0316,56.1,824159.0
2019-09-17 09:30:00,73.86,74.08,73.71,73.91,404100.0,56.199,56.3664,56.0848,56.237,404100.0
2019-09-17 09:35:00,73.91,73.95,73.1,73.15,278024.0,56.237,56.2674,55.6207,55.6587,278024.0
2019-09-17 09:40:00,73.16,73.24,72.68,72.69,289374.0,55.6663,55.7272,55.3011,55.3087,289374.0
2019-09-17 09:45:00,72.69,73.03,72.63,72.97,199197.0,55.3087,55.5674,55.2631,55.5218,199197.0
2019-09-17 09:50:00,72.98,73.27,72.96,73.17,238080.0,55.5294,55.75,55.5142,55.674,238080.0
2019-09-17 09:55:00,73.17,73.42,73.09,73.4,186449.0,55.674,55.8642,55.6131,55.849,186449.0
2019-09-17 10:00:00,73.4,73.42,73.24,73.36,167328.0,55.849,55.8642,55.7272,55.8185,167328.0
2019-09-17 10:05:00,73.35,73.37,73.24,73.27,141898.0,55.8109,55.8261,55.7272,55.75,141898.0
2019-09-17 10:10:00,73.28,73.32,73.15,73.16,130642.0,55.7576,55.7881,55.6587,55.6663,130642.0
2019-09-17 10:15:00,73.17,73.3,73.11,73.13,126386.0,55.674,55.7729,55.6283,55.6435,126386.0
2019-09-17 10:20:00,73.14,73.23,73.1,73.19,86019.0,55.6511,55.7196,55.6207,55.6892,86019.0
2019-09-17 10:25:00,73.19,73.44,73.18,73.4,118512.0,55.6892,55.8794,55.6816,55.849,118512.0
2019-09-17 10:30:00,73.4,73.42,73.24,73.27,118314.0,55.849,55.8642,55.7272,55.75,118314.0
2019-09-17 10:35:00,73.28,73.36,73.18,73.22,116410.0,55.7576,55.8185,55.6816,55.712,116410.0
2019-09-17 10:40:00,73.22,73.28,73.13,73.21,167673.0,55.712,55.7576,55.6435,55.7044,167673.0
2019-09-17 10:45:00,73.21,73.39,73.2,73.34,103729.0,55.7044,55.8413,55.6968,55.8033,103729.0
2019-09-17 10:50:00,73.33,73.33,73.22,73.29,101531.0,55.7957,55.7957,55.712,55.7653,101531.0
2019-09-17 10:55:00,73.29,73.41,73.29,73.37,99541.0,55.7653,55.8566,55.7653,55.8261,99541.0
2019-09-17 11:00:00,73.37,73.53,73.37,73.51,86569.0,55.8261,55.9479,55.8261,55.9327,86569.0
2019-09-17 11:05:00,73.51,73.62,73.51,73.59,130149.0,55.9327,56.0163,55.9327,55.9935,130149.0
2019-09-17 11:10:00,73.59,73.62,73.48,73.53,162999.0,55.9935,56.0163,55.9098,55.9479,162999.0
2019-09-17 11:15:00,73.52,73.57,73.47,73.5,136752.0,55.9403,55.9783,55.9022,55.925,136752.0
2019-09-17 11:20:00,73.51,73.69,73.51,73.67,139206.0,55.9327,56.0696,55.9327,56.0544,139206.0
2019-09-17 11:25:00,73.67,73.67,73.53,73.53,110840.0,56.0544,56.0544,55.9479,55.9479,110840.0
2019-09-17 11:30:00,73.53,73.56,73.44,73.47,78013.0,55.9479,55.9707,55.8794,55.9022,78013.0
2019-09-17 11:35:00,73.48,73.54,73.46,73.52,62638.0,55.9098,55.9555,55.8946,55.9403,62638.0
2019-09-17 11:40:00,73.53,73.6,73.52,73.55,58907.0,55.9479,56.0011,55.9403,55.9631,58907.0
2019-09-17 11:45:00,73.54,73.62,73.53,73.57,98269.0,55.9555,56.0163,55.9479,55.9783,98269.0
2019-09-17 11:50:00,73.57,73.59,73.52,73.55,65207.0,55.9783,55.9935,55.9403,55.9631,65207.0
2019-09-17 11:55:00,73.55,73.56,73.5,73.55,41396.0,55.9631,55.9707,55.925,55.9631,41396.0
2019-09-17 12:00:00,73.55,73.62,73.55,73.6,55743.0,55.9631,56.0163,55.9631,56.0011,55743.0
2019-09-17 12:05:00,73.61,73.63,73.56,73.56,58325.0,56.0087,56.024,55.9707,55.9707,58325.0
2019-09-17 12:10:00,73.56,73.6,73.56,73.6,63884.0,55.9707,56.0011,55.9707,56.0011,63884.0
2019-09-17 12:15:00,73.59,73.62,73.54,73.55,71721.0,55.9935,56.0163,55.9555,55.9631,71721.0
2019-09-17 12:20:00,73.55,73.56,73.48,73.5,61371.0,55.9631,55.9707,55.9098,55.925,61371.0
2019-09-17 12:25:00,73.5,73.5,73.41,73.46,49216.0,55.925,55.925,55.8566,55.8946,49216.0
2019-09-17 12:30:00,73.47,73.54,73.43,73.52,71818.0,55.9022,55.9555,55.8718,55.9403,71818.0
2019-09-17 12:35:00,73.52,73.54,73.45,73.49,72830.0,55.9403,55.9555,55.887,55.9174,72830.0
2019-09-17 12:40:00,73.48,73.5,73.35,73.38,101104.0,55.9098,55.925,55.8109,55.8337,101104.0
2019-09-17 12:45:00,73.38,73.46,73.38,73.44,37907.0,55.8337,55.8946,55.8337,55.8794,37907.0
2019-09-17 12:50:00,73.44,73.47,73.42,73.45,36970.0,55.8794,55.9022,55.8642,55.887,36970.0
2019-09-17 12:55:00,73.45,73.5,73.45,73.48,44198.0,55.887,55.925,55.887,55.9098,44198.0
2019-09-17 13:00:00,73.48,73.49,73.45,73.47,42301.0,55.9098,55.9174,55.887,55.9022,42301.0
2019-09-17 13:05:00,73.47,73.5,73.45,73.49,37738.0,55.9022,55.925,55.887,55.9174,37738.0
2019-09-17 13:10:00,73.5,73.5,73.44,73.45,74190.0,55.925,55.925,55.8794,55.887,74190.0
2019-09-17 13:15:00,73.45,73.46,73.42,73.44,38981.0,55.887,55.8946,55.8642,55.8794,38981.0
2019-09-17 13:20:00,73.45,73.5,73.43,73.48,81864.0,55.887,55.925,55.8718,55.9098,81864.0
2019-09-17 13:25:00,73.48,73.49,73.45,73.46,65839.0,55.9098,55.9174,55.887,55.8946,65839.0
2019-09-17 13:30:00,73.47,73.49,73.43,73.45,107963.0,55.9022,55.9174,55.8718,55.887,107963.0
2019-09-17 13:35:00,73.46,73.53,73.27,73.28,96794.0,55.8946,55.9479,55.75,55.7576,96794.0
2019-09-17 13:40:00,73.28,73.32,73.18,73.24,112049.0,55.7576,55.7881,55.6816,55.7272,112049.0
2019-09-17 13:45:00,73.24,73.25,72.8,73.0,312940.0,55.7272,55.7348,55.3924,55.5446,312940.0
2019-09-17 13:50:00,73.01,73.06,72.96,72.98,142929.0,55.5522,55.5903,55.5142,55.5294,142929.0
2019-09-17 13:55:00,72.98,73.24,72.95,73.16,150546.0,55.5294,55.7272,55.5066,55.6663,150546.0
2019-09-17 14:00:00,73.16,73.26,73.06,73.1,189980.0,55.6663,55.7424,55.5903,55.6207,189980.0
2019-09-17 14:05:00,73.09,73.22,73.08,73.12,151204.0,55.6131,55.712,55.6055,55.6359,151204.0
2019-09-17 14:10:00,73.13,73.17,73.09,73.09,62220.0,55.6435,55.674,55.6131,55.6131,62220.0
2019-09-17 14:15:00,73.1,73.15,73.08,73.13,64541.0,55.6207,55.6587,55.6055,55.6435,64541.0
2019-09-17 14:20:00,73.13,73.13,73.01,73.03,67314.0,55.6435,55.6435,55.5522,55.5674,67314.0
2019-09-17 14:25:00,73.03,73.07,73.01,73.07,67122.0,55.5674,55.5979,55.5522,55.5979,67122.0
2019-09-17 14:30:00,73.07,73.09,73.04,73.07,57147.0,55.5979,55.6131,55.575,55.5979,57147.0
2019-09-17 14:35:00,73.07,73.07,72.98,72.99,53199.0,55.5979,55.5979,55.5294,55.537,53199.0
2019-09-17 14:40:00,72.99,73.03,72.96,72.98,68083.0,55.537,55.5674,55.5142,55.5294,68083.0
2019-09-17 14:45:00,72.98,73.04,72.96,73.01,63954.0,55.5294,55.575,55.5142,55.5522,63954.0
2019-09-17 14:50:00,73.01,73.07,73.01,73.05,57889.0,55.5522,55.5979,55.5522,55.5826,57889.0
2019-09-17 14:55:00,73.05,73.08,73.03,73.07,47112.0,55.5826,55.6055,55.5674,55.5979,47112.0
2019-09-17 15:00:00,73.08,73.1,73.0,73.0,65627.0,55.6055,55.6207,55.5446,55.5446,65627.0
2019-09-17 15:05:00,73.01,73.07,72.99,73.01,46298.0,55.5522,55.5979,55.537,55.5522,46298.0
2019-09-17 15:10:00,73.01,73.04,73.01,73.02,50238.0,55.5522,55.575,55.5522,55.5598,50238.0
2019-09-17 15:15:00,73.02,73.03,72.96,72.97,80501.0,55.5598,55.5674,55.5142,55.5218,80501.0
2019-09-17 15:20:00,72.98,73.0,72.96,72.97,49707.0,55.5294,55.5446,55.5142,55.5218,49707.0
2019-09-17 15:25:00,72.98,73.02,72.95,73.01,58425.0,55.5294,55.5598,55.5066,55.5522,58425.0
2019-09-17 15:30:00,73.0,73.03,72.98,72.99,119000.0,55.5446,55.5674,55.5294,55.537,119000.0
2019-09-17 15:35:00,72.98,73.03,72.97,73.03,90261.0,55.5294,55.5674,55.5218,55.5674,90261.0
2019-09-17 15:40:00,73.03,73.09,73.01,73.06,229867.0,55.5674,55.6131,55.5522,55.5903,229867.0
2019-09-17 15:45:00,73.07,73.19,73.06,73.18,181268.0,55.5979,55.6892,55.5903,55.6816,181268.0
2019-09-17 15:50:00,73.18,73.26,73.15,73.24,221675.0,55.6816,55.7424,55.6587,55.7272,221675.0
2019-09-17 15:55:00,73.23,73.26,73.13,73.14,534591.0,55.7196,55.7424,55.6435,55.6511,534591.0
2019-09-18 09:30:00,72.65,72.89,72.57,72.84,205958.0,55.2783,55.4609,55.2174,55.4229,205958.0
2019-09-18 09:35:00,72.83,72.97,72.74,72.74,90314.0,55.4153,55.5218,55.3468,55.3468,90314.0
2019-09-18 09:40:00,72.75,72.8,72.65,72.69,90087.0,55.3544,55.3924,55.2783,55.3087,90087.0
2019-09-18 09:45:00,72.7,72.78,72.7,72.74,65247.0,55.3163,55.3772,55.3163,55.3468,65247.0
2019-09-18 09:50:00,72.74,72.8,72.69,72.74,72491.0,55.3468,55.3924,55.3087,55.3468,72491.0
2019-09-18 09:55:00,72.75,72.75,72.67,72.71,46709.0,55.3544,55.3544,55.2935,55.3239,46709.0
2019-09-18 10:00:00,72.69,72.72,72.59,72.65,58147.0,55.3087,55.3316,55.2326,55.2783,58147.0
2019-09-18 10:05:00,72.65,72.74,72.64,72.74,36476.0,55.2783,55.3468,55.2707,55.3468,36476.0
2019-09-18 10:10:00,72.75,72.76,72.71,72.73,57606.0,55.3544,55.362,55.3239,55.3392,57606.0
2019-09-18 10:15:00,72.73,72.83,72.66,72.69,96601.0,55.3392,55.4153,55.2859,55.3087,96601.0
2019-09-18 10:20:00,72.69,72.71,72.64,72.69,65736.0,55.3087,55.3239,55.2707,55.3087,65736.0
2019-09-18 10:25:00,72.7,72.76,72.69,72.73,59844.0,55.3163,55.362,55.3087,55.3392,59844.0
2019-09-18 10:30:00,72.71,72.78,72.67,72.76,68685.0,55.3239,55.3772,55.2935,55.362,68685.0
2019-09-18 10:35:00,72.76,72.78,72.7,72.74,92094.0,55.362,55.3772,55.3163,55.3468,92094.0
2019-09-18 10:40:00,72.72,72.8,72.7,72.79,65060.0,55.3316,55.3924,55.3163,55.3848,65060.0
2019-09-18 10:45:00,72.8,72.88,72.77,72.85,56818.0,55.3924,55.4533,55.3696,55.4305,56818.0
2019-09-18 10:50:00,72.85,72.88,72.67,72.67,60784.0,55.4305,55.4533,55.2935,55.2935,60784.0
2019-09-18 10:55:00,72.67,72.73,72.67,72.7,44917.0,55.2935,55.3392,55.2935,55.3163,44917.0
2019-09-18 11:00:00,72.7,72.72,72.65,72.7,41265.0,55.3163,55.3316,55.2783,55.3163,41265.0
2019-09-18 11:05:00,72.71,72.72,72.65,72.67,55812.0,55.3239,55.3316,55.2783,55.2935,55812.0
2019-09-18 11:10:00,72.68,72.75,72.66,72.72,55536.0,55.3011,55.3544,55.2859,55.3316,55536.0
2019-09-18 11:15:00,72.72,72.83,72.72,72.82,94923.0,55.3316,55.4153,55.3316,55.4076,94923.0
2019-09-18 11:20:00,72.82,72.83,72.74,72.77,48164.0,55.4076,55.4153,55.3468,55.3696,48164.0
2019-09-18 11:25:00,72.76,72.79,72.7,72.71,45850.0,55.362,55.3848,55.3163,55.3239,45850.0
2019-09-18 11:30:00,72.71,72.73,72.68,72.71,36677.0,55.3239,55.3392,55.3011,55.3239,36677.0
2019-09-18 11:35:00,72.7,72.72,72.67,72.71,58080.0,55.3163,55.3316,55.2935,55.3239,58080.0
2019-09-18 11:40:00,72.71,72.72,72.65,72.69,47600.0,55.3239,55.3316,55.2783,55.3087,47600.0
2019-09-18 11:45:00,72.69,72.7,72.66,72.67,23877.0,55.3087,55.3163,55.2859,55.2935,23877.0
2019-09-18 11:50:00,72.68,72.69,72.65,72.68,31641.0,55.3011,55.3087,55.2783,55.3011,31641.0
2019-09-18 11:55:00,72.67,72.74,72.67,72.72,36672.0,55.2935,55.3468,55.2935,55.3316,36672.0
2019-09-18 12:00:00,72.72,72.74,72.69,72.7,30671.0,55.3316,55.3468,55.3087,55.3163,30671.0
2019-09-18 12:05:00,72.71,72.74,72.69,72.72,48245.0,55.3239,55.3468,55.3087,55.3316,48245.0
2019-09-18 12:10:00,72.73,72.74,72.7,72.72,49678.0,55.3392,55.3468,55.3163,55.3316,49678.0
2019-09-18 12:15:00,72.72,72.73,72.68,72.7,31640.0,55.3316,55.3392,55.3011,55.3163,31640.0
2019-09-18 12:20:00,72.7,72.72,72.68,72.69,28070.0,55.3163,55.3316,55.3011,55.3087,28070.0
2019-09-18 12:25:00,72.68,72.68,72.66,72.67,26505.0,55.3011,55.3011,55.2859,55.2935,26505.0
2019-09-18 12:30:00,72.67,72.69,72.66,72.67,21784.0,55.2935,55.3087,55.2859,55.2935,21784.0
2019-09-18 12:35:00,72.67,72.68,72.64,72.64,24555.0,55.2935,55.3011,55.2707,55.2707,24555.0
2019-09-18 12:40:00,72.63,72.66,72.54,72.56,65082.0,55.2631,55.2859,55.1946,55.2098,65082.0
2019-09-18 12:45:00,72.56,72.59,72.52,72.53,38416.0,55.2098,55.2326,55.1794,55.187,38416.0
2019-09-18 12:50:00,72.53,72.55,72.5,72.55,53598.0,55.187,55.2022,55.1642,55.2022,53598.0
2019-09-18 12:55:00,72.54,72.56,72.49,72.54,45695.0,55.1946,55.2098,55.1565,55.1946,45695.0
2019-09-18 13:00:00,72.55,72.59,72.54,72.59,30615.0,55.2022,55.2326,55.1946,55.2326,30615.0
2019-09-18 13:05:00,72.59,72.62,72.58,72.61,31935.0,55.2326,55.2555,55.225,55.2479,31935.0
2019-09-18 13:10:00,72.61,72.67,72.6,72.65,31829.0,55.2479,55.2935,55.2402,55.2783,31829.0
2019-09-18 13:15:00,72.64,72.68,72.64,72.65,23274.0,55.2707,55.3011,55.2707,55.2783,23274.0
2019-09-18 13:20:00,72.65,72.7,72.64,72.66,44780.0,55.2783,55.3163,55.2707,55.2859,44780.0
2019-09-18 13:25:00,72.67,72.7,72.66,72.68,36733.0,55.2935,55.3163,55.2859,55.3011,36733.0
2019-09-18 13:30:00,72.69,72.72,72.68,72.69,34936.0,55.3087,55.3316,55.3011,55.3087,34936.0
2019-09-18 13:35:00,72.69,72.78,72.69,72.75,79367.0,55.3087,55.3772,55.3087,55.3544,79367.0
2019-09-18 13:40:00,72.75,72.76,72.69,72.72,52296.0,55.3544,55.362,55.3087,55.3316,52296.0
2019-09-18 13:45:00,72.72,72.74,72.69,72.7,25719.0,55.3316,55.3468,55.3087,55.3163,25719.0
2019-09-18 13:50:00,72.7,72.77,72.69,72.76,38017.0,55.3163,55.3696,55.3087,55.362,38017.0
2019-09-18 13:55:00,72.77,72.78,72.73,72.75,61451.0,55.3696,55.3772,55.3392,55.3544,61451.0
2019-09-18 14:00:00,72.75,72.93,72.55,72.69,126771.0,55.3544,55.4913,55.2022,55.3087,126771.0
2019-09-18 14:05:00,72.69,72.86,72.68,72.71,80412.0,55.3087,55.4381,55.3011,55.3239,80412.0
2019-09-18 14:10:00,72.71,72.76,72.49,72.51,70318.0,55.3239,55.362,55.1565,55.1718,70318.0
2019-09-18 14:15:00,72.51,72.56,72.45,72.48,78565.0,55.1718,55.2098,55.1261,55.1489,78565.0
2019-09-18 14:20:00,72.48,72.55,72.42,72.52,53940.0,55.1489,55.2022,55.1033,55.1794,53940.0
2019-09-18 14:25:00,72.51,72.58,72.49,72.53,46024.0,55.1718,55.225,55.1565,55.187,46024.0
2019-09-18 14:30:00,72.53,72.55,72.43,72.54,75423.0,55.187,55.2022,55.1109,55.1946,75423.0
2019-09-18 14:35:00,72.54,72.55,72.39,72.43,92988.0,55.1946,55.2022,55.0805,55.1109,92988.0
2019-09-18 14:40:00,72.4,72.48,72.38,72.46,74672.0,55.0881,55.1489,55.0729,55.1337,74672.0
2019-09-18 14:45:00,72.45,72.45,72.33,72.36,83954.0,55.1261,55.1261,55.0348,55.0576,83954.0
2019-09-18 14:50:00,72.36,72.51,72.35,72.48,60091.0,55.0576,55.1718,55.05,55.1489,60091.0
2019-09-18 14:55:00,72.48,72.48,72.4,72.44,64990.0,55.1489,55.1489,55.0881,55.1185,64990.0
2019-09-18 15:00:00,72.44,72.49,72.42,72.48,50440.0,55.1185,55.1565,55.1033,55.1489,50440.0
2019-09-18 15:05:00,72.48,72.55,72.47,72.51,38058.0,55.1489,55.2022,55.1413,55.1718,38058.0
2019-09-18 15:10:00,72.51,72.57,72.46,72.5,60815.0,55.1718,55.2174,55.1337,55.1642,60815.0
2019-09-18 15:15:00,72.5,72.55,72.47,72.52,36194.0,55.1642,55.2022,55.1413,55.1794,36194.0
2019-09-18 15:20:00,72.52,72.57,72.46,72.51,49937.0,55.1794,55.2174,55.1337,55.1718,49937.0
2019-09-18 15:25:00,72.51,72.53,72.44,72.46,49875.0,55.1718,55.187,55.1185,55.1337,49875.0
2019-09-18 15:30:00,72.46,72.62,72.45,72.62,83882.0,55.1337,55.2555,55.1261,55.2555,83882.0
2019-09-18 15:35:00,72.63,72.65,72.59,72.65,62101.0,55.2631,55.2783,55.2326,55.2783,62101.0
2019-09-18 15:40:00,72.65,72.77,72.65,72.77,113587.0,55.2783,55.3696,55.2783,55.3696,113587.0
2019-09-18 15:45:00,72.78,72.79,72.71,72.74,96786.0,55.3772,55.3848,55.3239,55.3468,96786.0
2019-09-18 15:50:00,72.74,72.78,72.67,72.77,131428.0,55.3468,55.3772,55.2935,55.3696,131428.0
2019-09-18 15:55:00,72.77,72.82,72.72,72.82,322182.0,55.3696,55.4076,55.3316,55.4076,322182.0
2019-09-19 09:30:00,72.97,73.19,72.86,73.01,234661.0,55.5218,55.6892,55.4381,55.5522,234661.0
2019-09-19 09:35:00,73.0,73.14,72.94,73.01,73615.0,55.5446,55.6511,55.4989,55.5522,73615.0
2019-09-19 09:40:00,73.03,73.07,72.92,72.93,57597.0,55.5674,55.5979,55.4837,55.4913,57597.0
2019-09-19 09:45:00,72.93,72.94,72.83,72.86,95941.0,55.4913,55.4989,55.4153,55.4381,95941.0
2019-09-19 09:50:00,72.85,72.86,72.75,72.81,66237.0,55.4305,55.4381,55.3544,55.4,66237.0
2019-09-19 09:55:00,72.81,72.85,72.76,72.77,57956.0,55.4,55.4305,55.362,55.3696,57956.0
2019-09-19 10:00:00,72.78,72.78,72.63,72.65,81632.0,55.3772,55.3772,55.2631,55.2783,81632.0
2019-09-19 10:05:00,72.65,72.68,72.61,72.65,48634.0,55.2783,55.3011,55.2479,55.2783,48634.0
2019-09-19 10:10:00,72.64,72.75,72.62,72.74,88170.0,55.2707,55.3544,55.2555,55.3468,88170.0
2019-09-19 10:15:00,72.73,72.8,72.7,72.8,60839.0,55.3392,55.3924,55.3163,55.3924,60839.0
2019-09-19 10:20:00,72.8,72.83,72.68,72.69,58648.0,55.3924,55.4153,55.3011,55.3087,58648.0
2019-09-19 10:25:00,72.69,72.72,72.65,72.71,67099.0,55.3087,55.3316,55.2783,55.3239,67099.0
2019-09-19 10:30:00,72.71,72.77,72.68,72.74,64743.0,55.3239,55.3696,55.3011,55.3468,64743.0
2019-09-19 10:35:00,72.73,72.77,72.7,72.71,57392.0,55.3392,55.3696,55.3163,55.3239,57392.0
2019-09-19 10:40:00,72.71,72.78,72.71,72.77,42124.0,55.3239,55.3772,55.3239,55.3696,42124.0
2019-09-19 10:45:00,72.77,72.78,72.68,72.7,67451.0,55.3696,55.3772,55.3011,55.3163,67451.0
2019-09-19 10:50:00,72.7,72.7,72.62,72.63,48911.0,55.3163,55.3163,55.2555,55.2631,48911.0
2019-09-19 10:55:00,72.63,72.63,72.57,72.63,93028.0,55.2631,55.2631,55.2174,55.2631,93028.0
2019-09-19 11:00:00,72.63,72.64,72.57,72.64,100642.0,55.2631,55.2707,55.2174,55.2707,100642.0
2019-09-19 11:05:00,72.64,72.67,72.6,72.61,88383.0,55.2707,55.2935,55.2402,55.2479,88383.0
2019-09-19 11:10:00,72.61,72.61,72.53,72.56,54116.0,55.2479,55.2479,55.187,55.2098,54116.0
2019-09-19 11:15:00,72.56,72.63,72.55,72.61,41694.0,55.2098,55.2631,55.2022,55.2479,41694.0
2019-09-19 11:20:00,72.61,72.62,72.57,72.58,122786.0,55.2479,55.2555,55.2174,55.225,122786.0
2019-09-19 11:25:00,72.58,72.6,72.53,72.57,52401.0,55.225,55.2402,55.187,55.2174,52401.0
2019-09-19 11:30:00,72.56,72.65,72.56,72.63,54155.0,55.2098,55.2783,55.2098,55.2631,54155.0
2019-09-19 11:35:00,72.63,72.71,72.59,72.71,54955.0,55.2631,55.3239,55.2326,55.3239,54955.0
2019-09-19 11:40:00,72.7,72.72,72.63,72.64,53183.0,55.3163,55.3316,55.2631,55.2707,53183.0
2019-09-19 11:45:00,72.64,72.65,72.59,72.62,29342.0,55.2707,55.2783,55.2326,55.2555,29342.0
2019-09-19 11:50:00,72.62,72.62,72.57,72.59,37659.0,55.2555,55.2555,55.2174,55.2326,37659.0
2019-09-19 11:55:00,72.59,72.67,72.58,72.62,42103.0,55.2326,55.2935,55.225,55.2555,42103.0
2019-09-19 12:00:00,72.63,72.64,72.58,72.59,39939.0,55.2631,55.2707,55.225,55.2326,39939.0
2019-09-19 12:05:00,72.59,72.6,72.56,72.59,41095.0,55.2326,55.2402,55.2098,55.2326,41095.0
2019-09-19 12:10:00,72.59,72.67,72.58,72.66,49454.0,55.2326,55.2935,55.225,55.2859,49454.0
2019-09-19 12:15:00,72.67,72.68,72.6,72.61,32212.0,55.2935,55.3011,55.2402,55.2479,32212.0
2019-09-19 12:20:00,72.62,72.64,72.58,72.59,31194.0,55.2555,55.2707,55.225,55.2326,31194.0
2019-09-19 12:25:00,72.59,72.61,72.52,72.54,49219.0,55.2326,55.2479,55.1794,55.1946,49219.0
2019-09-19 12:30:00,72.55,72.6,72.52,72.58,40669.0,55.2022,55.2402,55.1794,55.225,40669.0
2019-09-19 12:35:00,72.59,72.62,72.57,72.62,28837.0,55.2326,55.2555,55.2174,55.2555,28837.0
2019-09-19 12:40:00,72.62,72.62,72.58,72.6,26620.0,55.2555,55.2555,55.225,55.2402,26620.0
2019-09-19 12:45:00,72.59,72.61,72.57,72.57,35876.0,55.2326,55.2479,55.2174,55.2174,35876.0
2019-09-19 12:50:00,72.58,72.61,72.54,72.56,34786.0,55.225,55.2479,55.1946,55.2098,34786.0
2019-09-19 12:55:00,72.56,72.61,72.54,72.54,22884.0,55.2098,55.2479,55.1946,55.1946,22884.0
2019-09-19 13:00:00,72.55,72.59,72.54,72.58,26152.0,55.2022,55.2326,55.1946,55.225,26152.0
2019-09-19 13:05:00,72.57,72.61,72.56,72.56,21948.0,55.2174,55.2479,55.2098,55.2098,21948.0
2019-09-19 13:10:00,72.56,72.61,72.56,72.6,52501.0,55.2098,55.2479,55.2098,55.2402,52501.0
2019-09-19 13:15:00,72.6,72.61,72.56,72.59,64710.0,55.2402,55.2479,55.2098,55.2326,64710.0
2019-09-19 13:20:00,72.58,72.6,72.54,72.58,29779.0,55.225,55.2402,55.1946,55.225,29779.0
2019-09-19 13:25:00,72.59,72.59,72.55,72.56,32958.0,55.2326,55.2326,55.2022,55.2098,32958.0
2019-09-19 13:30:00,72.55,72.57,72.39,72.43,132623.0,55.2022,55.2174,55.0805,55.1109,132623.0
2019-09-19 13:35:00,72.42,72.45,72.36,72.42,44522.0,55.1033,55.1261,55.0576,55.1033,44522.0
2019-09-19 13:40:00,72.41,72.43,72.35,72.41,32936.0,55.0957,55.1109,55.05,55.0957,32936.0
2019-09-19 13:45:00,72.42,72.46,72.4,72.45,42406.0,55.1033,55.1337,55.0881,55.1261,42406.0
2019-09-19 13:50:00,72.45,72.5,72.43,72.47,30736.0,55.1261,55.1642,55.1109,55.1413,30736.0
2019-09-19 13:55:00,72.47,72.48,72.44,72.45,32418.0,55.1413,55.1489,55.1185,55.1261,32418.0
2019-09-19 14:00:00,72.44,72.51,72.42,72.5,116084.0,55.1185,55.1718,55.1033,55.1642,116084.0
2019-09-19 14:05:00,72.5,72.54,72.48,72.53,34978.0,55.1642,55.1946,55.1489,55.187,34978.0
2019-09-19 14:10:00,72.53,72.55,72.45,72.45,46520.0,55.187,55.2022,55.1261,55.1261,46520.0
2019-09-19 14:15:00,72.45,72.48,72.42,72.45,72054.0,55.1261,55.1489,55.1033,55.1261,72054.0
2019-09-19 14:20:00,72.44,72.46,72.35,72.38,51838.0,55.1185,55.1337,55.05,55.0729,51838.0
2019-09-19 14:25:00,72.37,72.4,72.35,72.37,39644.0,55.0652,55.0881,55.05,55.0652,39644.0
2019-09-19 14:30:00,72.37,72.37,72.34,72.35,55149.0,55.0652,55.0652,55.0424,55.05,55149.0
2019-09-19 14:35:00,72.34,72.37,72.31,72.36,66389.0,55.0424,55.0652,55.0196,55.0576,66389.0
2019-09-19 14:40:00,72.36,72.42,72.35,72.41,42983.0,55.0576,55.1033,55.05,55.0957,42983.0
2019-09-19 14:45:00,72.41,72.44,72.37,72.44,40218.0,55.0957,55.1185,55.0652,55.1185,40218.0
2019-09-19 14:50:00,72.44,72.44,72.39,72.41,48844.0,55.1185,55.1185,55.0805,55.0957,48844.0
2019-09-19 14:55:00,72.41,72.43,72.38,72.41,38702.0,55.0957,55.1109,55.0729,55.0957,38702.0
2019-09-19 15:00:00,72.41,72.45,72.4,72.42,82690.0,55.0957,55.1261,55.0881,55.1033,82690.0
2019-09-19 15:05:00,72.42,72.43,72.36,72.36,55661.0,55.1033,55.1109,55.0576,55.0576,55661.0
2019-09-19 15:10:00,72.37,72.39,72.29,72.29,105088.0,55.0652,55.0805,55.0044,55.0044,105088.0
2019-09-19 15:15:00,72.3,72.34,72.29,72.34,82592.0,55.012,55.0424,55.0044,55.0424,82592.0
2019-09-19 15:20:00,72.33,72.38,72.33,72.38,52572.0,55.0348,55.0729,55.0348,55.0729,52572.0
2019-09-19 15:25:00,72.38,72.4,72.36,72.37,67127.0,55.0729,55.0881,55.0576,55.0652,67127.0
2019-09-19 15:30:00,72.38,72.38,72.27,72.3,83465.0,55.0729,55.0729,54.9892,55.012,83465.0
2019-09-19 15:35:00,72.3,72.35,72.26,72.35,84797.0,55.012,55.05,54.9815,55.05,84797.0
2019-09-19 15:40:00,72.34,72.35,72.27,72.32,101718.0,55.0424,55.05,54.9892,55.0272,101718.0
2019-09-19 15:45:00,72.32,72.33,72.2,72.22,133378.0,55.0272,55.0348,54.9359,54.9511,133378.0
2019-09-19 15:50:00,72.22,72.25,72.19,72.23,191338.0,54.9511,54.9739,54.9283,54.9587,191338.0
2019-09-19 15:55:00,72.23,72.4,72.22,72.31,516601.0,54.9587,55.0881,54.9511,55.0196,516601.0
2019-09-20 09:30:00,72.49,72.5,72.27,72.41,4855832.0,55.1565,55.1642,54.9892,55.0957,4855832.0
2019-09-20 09:35:00,72.43,72.47,72.31,72.34,94828.0,55.1109,55.1413,55.0196,55.0424,94828.0
2019-09-20 09:40:00,72.34,72.38,72.18,72.22,179356.0,55.0424,55.0729,54.9207,54.9511,179356.0
2019-09-20 09:45:00,72.22,72.32,72.21,72.3,120435.0,54.9511,55.0272,54.9435,55.012,120435.0
2019-09-20 09:50:00,72.3,72.32,72.24,72.28,55418.0,55.012,55.0272,54.9663,54.9968,55418.0
2019-09-20 09:55:00,72.28,72.4,72.27,72.36,96528.0,54.9968,55.0881,54.9892,55.0576,96528.0
2019-09-20 10:00:00,72.37,72.4,72.3,72.38,69264.0,55.0652,55.0881,55.012,55.0729,69264.0
2019-09-20 10:05:00,72.37,72.43,72.34,72.41,76793.0,55.0652,55.1109,55.0424,55.0957,76793.0
2019-09-20 10:10:00,72.41,72.48,72.37,72.42,78707.0,55.0957,55.1489,55.0652,55.1033,78707.0
2019-09-20 10:15:00,72.42,72.49,72.4,72.46,77186.0,55.1033,55.1565,55.0881,55.1337,77186.0
2019-09-20 10:20:00,72.46,72.46,72.29,72.31,72884.0,55.1337,55.1337,55.0044,55.0196,72884.0
2019-09-20 10:25:00,72.32,72.39,72.27,72.39,80451.0,55.0272,55.0805,54.9892,55.0805,80451.0
2019-09-20 10:30:00,72.39,72.46,72.37,72.42,73211.0,55.0805,55.1337,55.0652,55.1033,73211.0
2019-09-20 10:35:00,72.43,72.44,72.36,72.37,55588.0,55.1109,55.1185,55.0576,55.0652,55588.0
2019-09-20 10:40:00,72.37,72.39,72.27,72.28,187787.0,55.0652,55.0805,54.9892,54.9968,187787.0
2019-09-20 10:45:00,72.28,72.34,72.26,72.34,75204.0,54.9968,55.0424,54.9815,55.0424,75204.0
2019-09-20 10:50:00,72.34,72.35,72.28,72.31,67326.0,55.0424,55.05,54.9968,55.0196,67326.0
2019-09-20 10:55:00,72.31,72.35,72.3,72.34,56123.0,55.0196,55.05,55.012,55.0424,56123.0
2019-09-20 11:00:00,72.33,72.38,72.32,72.33,45364.0,55.0348,55.0729,55.0272,55.0348,45364.0
2019-09-20 11:05:00,72.33,72.33,72.24,72.3,75470.0,55.0348,55.0348,54.9663,55.012,75470.0
2019-09-20 11:10:00,72.29,72.31,72.25,72.27,43389.0,55.0044,55.0196,54.9739,54.9892,43389.0
2019-09-20 11:15:00,72.26,72.27,72.13,72.17,87953.0,54.9815,54.9892,54.8826,54.9131,87953.0
2019-09-20 11:20:00,72.17,72.29,72.16,72.28,100318.0,54.9131,55.0044,54.9055,54.9968,100318.0
2019-09-20 11:25:00,72.27,72.28,72.23,72.23,46571.0,54.9892,54.9968,54.9587,54.9587,46571.0
2019-09-20 11:30:00,72.22,72.3,72.17,72.28,57010.0,54.9511,55.012,54.9131,54.9968,57010.0
2019-09-20 11:35:00,72.27,72.29,72.24,72.27,24891.0,54.9892,55.0044,54.9663,54.9892,24891.0
2019-09-20 11:40:00,72.27,72.31,72.22,72.23,47026.0,54.9892,55.0196,54.9511,54.9587,47026.0
2019-09-20 11:45:00,72.23,72.37,72.22,72.36,65315.0,54.9587,55.0652,54.9511,55.0576,65315.0
2019-09-20 11:50:00,72.35,72.4,72.34,72.39,30419.0,55.05,55.0881,55.0424,55.0805,30419.0
2019-09-20 11:55:00,72.39,72.41,72.35,72.35,51417.0,55.0805,55.0957,55.05,55.05,51417.0
2019-09-20 12:00:00,72.35,72.41,72.34,72.4,72270.0,55.05,55.0957,55.0424,55.0881,72270.0
2019-09-20 12:05:00,72.41,72.41,72.32,72.34,21703.0,55.0957,55.0957,55.0272,55.0424,21703.0
2019-09-20 12:10:00,72.34,72.34,72.3,72.32,34410.0,55.0424,55.0424,55.012,55.0272,34410.0
2019-09-20 12:15:00,72.32,72.33,72.26,72.26,37849.0,55.0272,55.0348,54.9815,54.9815,37849.0
2019-09-20 12:20:00,72.26,72.29,72.25,72.29,48346.0,54.9815,55.0044,54.9739,55.0044,48346.0
2019-09-20 12:25:00,72.29,72.31,72.23,72.25,43950.0,55.0044,55.0196,54.9587,54.9739,43950.0
2019-09-20 12:30:00,72.24,72.26,72.22,72.25,37089.0,54.9663,54.9815,54.9511,54.9739,37089.0
2019-09-20 12:35:00,72.25,72.32,72.24,72.3,39746.0,54.9739,55.0272,54.9663,55.012,39746.0
2019-09-20 12:40:00,72.3,72.31,72.25,72.3,35123.0,55.012,55.0196,54.9739,55.012,35123.0
2019-09-20 12:45:00,72.3,72.38,72.29,72.38,47158.0,55.012,55.0729,55.0044,55.0729,47158.0
2019-09-20 12:50:00,72.37,72.38,72.32,72.36,48696.0,55.0652,55.0729,55.0272,55.0576,48696.0
2019-09-20 12:55:00,72.36,72.36,72.29,72.34,39269.0,55.0576,55.0576,55.0044,55.0424,39269.0
2019-09-20 13:00:00,72.34,72.37,72.33,72.35,24883.0,55.0424,55.0652,55.0348,55.05,24883.0
2019-09-20 13:05:00,72.35,72.38,72.33,72.34,83850.0,55.05,55.0729,55.0348,55.0424,83850.0
2019-09-20 13:10:00,72.34,72.36,72.0,72.01,306062.0,55.0424,55.0576,54.7837,54.7913,306062.0
2019-09-20 13:15:00,72.01,72.13,71.85,72.06,241654.0,54.7913,54.8826,54.6696,54.8294,241654.0
2019-09-20 13:20:00,72.06,72.21,72.0,72.16,144585.0,54.8294,54.9435,54.7837,54.9055,144585.0
2019-09-20 13:25:00,72.16,72.18,72.11,72.14,66015.0,54.9055,54.9207,54.8674,54.8902,66015.0
2019-09-20 13:30:00,72.15,72.16,72.08,72.13,80692.0,54.8978,54.9055,54.8446,54.8826,80692.0
2019-09-20 13:35:00,72.13,72.2,72.12,72.19,39659.0,54.8826,54.9359,54.875,54.9283,39659.0
2019-09-20 13:40:00,72.18,72.22,72.16,72.17,148377.0,54.9207,54.9511,54.9055,54.9131,148377.0
2019-09-20 13:45:00,72.18,72.2,72.12,72.14,48520.0,54.9207,54.9359,54.875,54.8902,48520.0
2019-09-20 13:50:00,72.14,72.16,72.05,72.08,75436.0,54.8902,54.9055,54.8218,54.8446,75436.0
2019-09-20 13:55:00,72.08,72.12,72.03,72.09,78602.0,54.8446,54.875,54.8065,54.8522,78602.0
2019-09-20 14:00:00,72.09,72.13,71.99,72.09,139835.0,54.8522,54.8826,54.7761,54.8522,139835.0
2019-09-20 14:05:00,72.08,72.13,72.06,72.08,31049.0,54.8446,54.8826,54.8294,54.8446,31049.0
2019-09-20 14:10:00,72.08,72.09,72.04,72.06,28699.0,54.8446,54.8522,54.8142,54.8294,28699.0
2019-09-20 14:15:00,72.06,72.1,72.02,72.03,41747.0,54.8294,54.8598,54.7989,54.8065,41747.0
2019-09-20 14:20:00,72.02,72.04,71.97,72.01,52260.0,54.7989,54.8142,54.7609,54.7913,52260.0
2019-09-20 14:25:00,72.02,72.03,71.96,72.01,36039.0,54.7989,54.8065,54.7533,54.7913,36039.0
2019-09-20 14:30:00,72.01,72.04,71.99,72.0,33634.0,54.7913,54.8142,54.7761,54.7837,33634.0
2019-09-20 14:35:00,72.01,72.07,72.0,72.06,40021.0,54.7913,54.837,54.7837,54.8294,40021.0
2019-09-20 14:40:00,72.05,72.09,72.04,72.08,32090.0,54.8218,54.8522,54.8142,54.8446,32090.0
2019-09-20 14:45:00,72.08,72.11,72.05,72.11,30788.0,54.8446,54.8674,54.8218,54.8674,30788.0
2019-09-20 14:50:00,72.12,72.13,72.04,72.06,37607.0,54.875,54.8826,54.8142,54.8294,37607.0
2019-09-20 14:55:00,72.06,72.1,72.02,72.08,46186.0,54.8294,54.8598,54.7989,54.8446,46186.0
2019-09-20 15:00:00,72.07,72.08,71.97,72.02,104111.0,54.837,54.8446,54.7609,54.7989,104111.0
2019-09-20 15:05:00,72.02,72.03,71.88,71.9,65351.0,54.7989,54.8065,54.6924,54.7076,65351.0
2019-09-20 15:10:00,71.91,71.96,71.87,71.96,35287.0,54.7152,54.7533,54.6848,54.7533,35287.0
2019-09-20 15:15:00,71.96,72.0,71.93,71.94,22839.0,54.7533,54.7837,54.7305,54.7381,22839.0
2019-09-20 15:20:00,71.95,71.95,71.9,71.91,49655.0,54.7457,54.7457,54.7076,54.7152,49655.0
2019-09-20 15:25:00,71.92,71.94,71.9,71.92,44771.0,54.7228,54.7381,54.7076,54.7228,44771.0
2019-09-20 15:30:00,71.92,71.96,71.9,71.96,63392.0,54.7228,54.7533,54.7076,54.7533,63392.0
2019-09-20 15:35:00,71.96,72.0,71.94,72.0,91926.0,54.7533,54.7837,54.7381,54.7837,91926.0
2019-09-20 15:40:00,72.0,72.01,71.95,71.98,134906.0,54.7837,54.7913,54.7457,54.7685,134906.0
2019-09-20 15:45:00,71.98,72.0,71.92,72.0,201598.0,54.7685,54.7837,54.7228,54.7837,201598.0
2019-09-20 15:50:00,72.0,72.18,72.0,72.14,295719.0,54.7837,54.9207,54.7837,54.8902,295719.0
2019-09-20 15:55:00,72.13,72.19,72.06,72.07,768215.0,54.8826,54.9283,54.8294,54.837,768215.0
2019-09-23 09:30:00,71.52,72.0,71.46,71.95,313960.0,54.4185,54.7837,54.3728,54.7457,313960.0
2019-09-23 09:35:00,71.96,72.08,71.93,72.02,80747.0,54.7533,54.8446,54.7305,54.7989,80747.0
2019-09-23 09:40:00,72.03,72.16,71.99,72.15,100475.0,54.8065,54.9055,54.7761,54.8978,100475.0
2019-09-23 09:45:00,72.16,72.34,72.14,72.31,105444.0,54.9055,55.0424,54.8902,55.0196,105444.0
2019-09-23 09:50:00,72.31,72.36,72.26,72.33,69972.0,55.0196,55.0576,54.9815,55.0348,69972.0
2019-09-23 09:55:00,72.33,72.36,72.24,72.25,44618.0,55.0348,55.0576,54.9663,54.9739,44618.0
2019-09-23 10:00:00,72.25,72.34,72.22,72.27,127352.0,54.9739,55.0424,54.9511,54.9892,127352.0
2019-09-23 10:05:00,72.26,72.29,72.15,72.15,75289.0,54.9815,55.0044,54.8978,54.8978,75289.0
2019-09-23 10:10:00,72.14,72.2,72.07,72.08,70177.0,54.8902,54.9359,54.837,54.8446,70177.0
2019-09-23 10:15:00,72.08,72.08,71.95,71.95,126731.0,54.8446,54.8446,54.7457,54.7457,126731.0
2019-09-23 10:20:00,71.96,71.97,71.91,71.97,106059.0,54.7533,54.7609,54.7152,54.7609,106059.0
2019-09-23 10:25:00,71.97,72.0,71.94,71.98,26955.0,54.7609,54.7837,54.7381,54.7685,26955.0
2019-09-23 10:30:00,71.98,72.01,71.96,71.97,71704.0,54.7685,54.7913,54.7533,54.7609,71704.0
2019-09-23 10:35:00,71.95,72.06,71.95,71.99,73772.0,54.7457,54.8294,54.7457,54.7761,73772.0
2019-09-23 10:40:00,71.98,72.07,71.98,72.0,49237.0,54.7685,54.837,54.7685,54.7837,49237.0
2019-09-23 10:45:00,72.0,72.04,71.98,72.03,44196.0,54.7837,54.8142,54.7685,54.8065,44196.0
2019-09-23 10:50:00,72.02,72.07,71.97,72.0,56883.0,54.7989,54.837,54.7609,54.7837,56883.0
2019-09-23 10:55:00,72.0,72.02,71.93,71.94,62789.0,54.7837,54.7989,54.7305,54.7381,62789.0
2019-09-23 11:00:00,71.95,72.17,71.95,72.13,88948.0,54.7457,54.9131,54.7457,54.8826,88948.0
2019-09-23 11:05:00,72.13,72.17,72.06,72.07,72103.0,54.8826,54.9131,54.8294,54.837,72103.0
2019-09-23 11:10:00,72.08,72.16,72.06,72.14,78404.0,54.8446,54.9055,54.8294,54.8902,78404.0
2019-09-23 11:15:00,72.15,72.17,72.1,72.12,62231.0,54.8978,54.9131,54.8598,54.875,62231.0
2019-09-23 11:20:00,72.12,72.21,72.12,72.18,41194.0,54.875,54.9435,54.875,54.9207,41194.0
2019-09-23 11:25:00,72.18,72.2,72.08,72.08,38634.0,54.9207,54.9359,54.8446,54.8446,38634.0
2019-09-23 11:30:00,72.08,72.12,72.03,72.03,66220.0,54.8446,54.875,54.8065,54.8065,66220.0
2019-09-23 11:35:00,72.02,72.04,72.01,72.03,37352.0,54.7989,54.8142,54.7913,54.8065,37352.0
2019-09-23 11:40:00,72.03,72.05,72.01,72.05,40923.0,54.8065,54.8218,54.7913,54.8218,40923.0
2019-09-23 11:45:00,72.04,72.1,72.04,72.09,49288.0,54.8142,54.8598,54.8142,54.8522,49288.0
2019-09-23 11:50:00,72.09,72.1,72.05,72.08,31789.0,54.8522,54.8598,54.8218,54.8446,31789.0
2019-09-23 11:55:00,72.08,72.12,72.07,72.1,32605.0,54.8446,54.875,54.837,54.8598,32605.0
2019-09-23 12:00:00,72.1,72.1,72.06,72.09,32134.0,54.8598,54.8598,54.8294,54.8522,32134.0
2019-09-23 12:05:00,72.09,72.14,72.08,72.12,35000.0,54.8522,54.8902,54.8446,54.875,35000.0
2019-09-23 12:10:00,72.12,72.17,72.1,72.14,31813.0,54.875,54.9131,54.8598,54.8902,31813.0
2019-09-23 12:15:00,72.13,72.18,72.13,72.16,31117.0,54.8826,54.9207,54.8826,54.9055,31117.0
2019-09-23 12:20:00,72.16,72.18,72.14,72.16,29502.0,54.9055,54.9207,54.8902,54.9055,29502.0
2019-09-23 12:25:00,72.17,72.21,72.17,72.18,42054.0,54.9131,54.9435,54.9131,54.9207,42054.0
2019-09-23 12:30:00,72.18,72.2,72.16,72.17,35846.0,54.9207,54.9359,54.9055,54.9131,35846.0
2019-09-23 12:35:00,72.16,72.2,72.16,72.17,20278.0,54.9055,54.9359,54.9055,54.9131,20278.0
2019-09-23 12:40:00,72.17,72.24,72.16,72.2,49425.0,54.9131,54.9663,54.9055,54.9359,49425.0
2019-09-23 12:45:00,72.2,72.2,72.12,72.14,50433.0,54.9359,54.9359,54.875,54.8902,50433.0
2019-09-23 12:50:00,72.14,72.15,72.1,72.11,22019.0,54.8902,54.8978,54.8598,54.8674,22019.0
2019-09-23 12:55:00,72.11,72.15,72.1,72.14,31441.0,54.8674,54.8978,54.8598,54.8902,31441.0
2019-09-23 13:00:00,72.14,72.21,72.14,72.19,24110.0,54.8902,54.9435,54.8902,54.9283,24110.0
2019-09-23 13:05:00,72.19,72.21,72.17,72.19,18654.0,54.9283,54.9435,54.9131,54.9283,18654.0
2019-09-23 13:10:00,72.19,72.22,72.16,72.17,28595.0,54.9283,54.9511,54.9055,54.9131,28595.0
2019-09-23 13:15:00,72.17,72.18,72.12,72.14,32010.0,54.9131,54.9207,54.875,54.8902,32010.0
2019-09-23 13:20:00,72.13,72.14,72.08,72.11,35211.0,54.8826,54.8902,54.8446,54.8674,35211.0
2019-09-23 13:25:00,72.1,72.11,72.08,72.1,29689.0,54.8598,54.8674,54.8446,54.8598,29689.0
2019-09-23 13:30:00,72.11,72.14,72.1,72.11,32258.0,54.8674,54.8902,54.8598,54.8674,32258.0
2019-09-23 13:35:00,72.11,72.15,72.1,72.13,22758.0,54.8674,54.8978,54.8598,54.8826,22758.0
2019-09-23 13:40:00,72.12,72.19,72.12,72.17,47281.0,54.875,54.9283,54.875,54.9131,47281.0
2019-09-23 13:45:00,72.18,72.2,72.16,72.19,33613.0,54.9207,54.9359,54.9055,54.9283,33613.0
2019-09-23 13:50:00,72.19,72.24,72.18,72.24,42572.0,54.9283,54.9663,54.9207,54.9663,42572.0
2019-09-23 13:55:00,72.23,72.24,72.2,72.2,39856.0,54.9587,54.9663,54.9359,54.9359,39856.0
2019-09-23 14:00:00,72.2,72.2,72.14,72.16,46367.0,54.9359,54.9359,54.8902,54.9055,46367.0
2019-09-23 14:05:00,72.16,72.19,72.16,72.16,34357.0,54.9055,54.9283,54.9055,54.9055,34357.0
2019-09-23 14:10:00,72.17,72.2,72.16,72.19,40945.0,54.9131,54.9359,54.9055,54.9283,40945.0
2019-09-23 14:15:00,72.18,72.19,72.15,72.17,31540.0,54.9207,54.9283,54.8978,54.9131,31540.0
2019-09-23 14:20:00,72.17,72.21,72.15,72.19,53030.0,54.9131,54.9435,54.8978,54.9283,53030.0
2019-09-23 14:25:00,72.19,72.21,72.17,72.18,62606.0,54.9283,54.9435,54.9131,54.9207,62606.0
2019-09-23 14:30:00,72.17,72.23,72.16,72.22,42761.0,54.9131,54.9587,54.9055,54.9511,42761.0
2019-09-23 14:35:00,72.22,72.22,72.16,72.17,32943.0,54.9511,54.9511,54.9055,54.9131,32943.0
2019-09-23 14:40:00,72.17,72.2,72.15,72.18,54976.0,54.9131,54.9359,54.8978,54.9207,54976.0
2019-09-23 14:45:00,72.18,72.19,72.14,72.15,38452.0,54.9207,54.9283,54.8902,54.8978,38452.0
2019-09-23 14:50:00,72.15,72.18,72.13,72.18,46528.0,54.8978,54.9207,54.8826,54.9207,46528.0
2019-09-23 14:55:00,72.18,72.18,72.12,72.13,79471.0,54.9207,54.9207,54.875,54.8826,79471.0
2019-09-23 15:00:00,72.13,72.16,72.12,72.15,34875.0,54.8826,54.9055,54.875,54.8978,34875.0
2019-09-23 15:05:00,72.16,72.21,72.15,72.18,55083.0,54.9055,54.9435,54.8978,54.9207,55083.0
2019-09-23 15:10:00,72.18,72.21,72.17,72.19,35874.0,54.9207,54.9435,54.9131,54.9283,35874.0
2019-09-23 15:15:00,72.2,72.23,72.16,72.22,36757.0,54.9359,54.9587,54.9055,54.9511,36757.0
2019-09-23 15:20:00,72.22,72.22,72.17,72.19,38386.0,54.9511,54.9511,54.9131,54.9283,38386.0
2019-09-23 15:25:00,72.19,72.21,72.15,72.17,53222.0,54.9283,54.9435,54.8978,54.9131,53222.0
2019-09-23 15:30:00,72.17,72.17,72.12,72.14,53999.0,54.9131,54.9131,54.875,54.8902,53999.0
2019-09-23 15:35:00,72.14,72.15,72.1,72.13,74618.0,54.8902,54.8978,54.8598,54.8826,74618.0
2019-09-23 15:40:00,72.13,72.19,72.12,72.18,67512.0,54.8826,54.9283,54.875,54.9207,67512.0
2019-09-23 15:45:00,72.19,72.22,72.17,72.21,92602.0,54.9283,54.9511,54.9131,54.9435,92602.0
2019-09-23 15:50:00,72.21,72.24,72.11,72.12,161658.0,54.9435,54.9663,54.8674,54.875,161658.0
2019-09-23 15:55:00,72.11,72.2,72.09,72.12,579324.0,54.8674,54.9359,54.8522,54.875,579324.0
2019-09-24 09:30:00,71.81,71.87,71.7,71.81,330002.0,54.6391,54.6848,54.5555,54.6391,330002.0
2019-09-24 09:35:00,71.82,71.85,71.76,71.78,140938.0,54.6468,54.6696,54.6011,54.6163,140938.0
2019-09-24 09:40:00,71.79,71.83,71.67,71.68,95542.0,54.6239,54.6544,54.5326,54.5402,95542.0
2019-09-24 09:45:00,71.68,71.7,71.56,71.61,167092.0,54.5402,54.5555,54.4489,54.487,167092.0
2019-09-24 09:50:00,71.62,71.69,71.6,71.66,115353.0,54.4946,54.5478,54.4794,54.525,115353.0
2019-09-24 09:55:00,71.67,71.71,71.64,71.69,111365.0,54.5326,54.5631,54.5098,54.5478,111365.0
2019-09-24 10:00:00,71.7,71.71,71.6,71.66,135692.0,54.5555,54.5631,54.4794,54.525,135692.0
2019-09-24 10:05:00,71.66,71.71,71.56,71.65,146105.0,54.525,54.5631,54.4489,54.5174,146105.0
2019-09-24 10:10:00,71.64,71.68,71.59,71.61,108471.0,54.5098,54.5402,54.4718,54.487,108471.0
2019-09-24 10:15:00,71.6,71.69,71.54,71.67,138775.0,54.4794,54.5478,54.4337,54.5326,138775.0
2019-09-24 10:20:00,71.65,71.73,71.54,71.57,112240.0,54.5174,54.5783,54.4337,54.4565,112240.0
2019-09-24 10:25:00,71.57,71.71,71.57,71.64,92386.0,54.4565,54.5631,54.4565,54.5098,92386.0
2019-09-24 10:30:00,71.64,71.67,71.58,71.6,61635.0,54.5098,54.5326,54.4641,54.4794,61635.0
2019-09-24 10:35:00,71.6,71.67,71.56,71.67,71859.0,54.4794,54.5326,54.4489,54.5326,71859.0
2019-09-24 10:40:00,71.67,71.68,71.55,71.58,50411.0,54.5326,54.5402,54.4413,54.4641,50411.0
2019-09-24 10:45:00,71.57,71.57,71.41,71.44,110109.0,54.4565,54.4565,54.3348,54.3576,110109.0
2019-09-24 10:50:00,71.44,71.47,71.4,71.44,69645.0,54.3576,54.3804,54.3272,54.3576,69645.0
2019-09-24 10:55:00,71.44,71.48,71.41,71.45,52369.0,54.3576,54.3881,54.3348,54.3652,52369.0
2019-09-24 11:00:00,71.45,71.5,71.42,71.42,94997.0,54.3652,54.4033,54.3424,54.3424,94997.0
2019-09-24 11:05:00,71.42,71.52,71.42,71.52,90294.0,54.3424,54.4185,54.3424,54.4185,90294.0
2019-09-24 11:10:00,71.52,71.57,71.48,71.55,72340.0,54.4185,54.4565,54.3881,54.4413,72340.0
2019-09-24 11:15:00,71.54,71.61,71.53,71.61,53103.0,54.4337,54.487,54.4261,54.487,53103.0
2019-09-24 11:20:00,71.61,71.66,71.54,71.57,63676.0,54.487,54.525,54.4337,54.4565,63676.0
2019-09-24 11:25:00,71.57,71.62,71.53,71.6,61749.0,54.4565,54.4946,54.4261,54.4794,61749.0
2019-09-24 11:30:00,71.6,71.61,71.55,71.56,64468.0,54.4794,54.487,54.4413,54.4489,64468.0
2019-09-24 11:35:00,71.56,71.56,71.4,71.44,71843.0,54.4489,54.4489,54.3272,54.3576,71843.0
2019-09-24 11:40:00,71.44,71.47,71.42,71.45,60594.0,54.3576,54.3804,54.3424,54.3652,60594.0
2019-09-24 11:45:00,71.45,71.53,71.45,71.52,29447.0,54.3652,54.4261,54.3652,54.4185,29447.0
2019-09-24 11:50:00,71.53,71.53,71.43,71.44,30114.0,54.4261,54.4261,54.35,54.3576,30114.0
2019-09-24 11:55:00,71.43,71.5,71.43,71.47,29905.0,54.35,54.4033,54.35,54.3804,29905.0
2019-09-24 12:00:00,71.46,71.51,71.44,71.47,47322.0,54.3728,54.4109,54.3576,54.3804,47322.0
2019-09-24 12:05:00,71.47,71.54,71.46,71.52,34237.0,54.3804,54.4337,54.3728,54.4185,34237.0
2019-09-24 12:10:00,71.53,71.53,71.44,71.46,32062.0,54.4261,54.4261,54.3576,54.3728,32062.0
2019-09-24 12:15:00,71.46,71.52,71.41,71.42,31154.0,54.3728,54.4185,54.3348,54.3424,31154.0
2019-09-24 12:20:00,71.41,71.45,71.32,71.37,89896.0,54.3348,54.3652,54.2663,54.3044,89896.0
2019-09-24 12:25:00,71.37,71.42,71.31,71.38,63010.0,54.3044,54.3424,54.2587,54.312,63010.0
2019-09-24 12:30:00,71.38,71.38,71.31,71.37,52225.0,54.312,54.312,54.2587,54.3044,52225.0
2019-09-24 12:35:00,71.36,71.36,71.24,71.26,75332.0,54.2967,54.2967,54.2054,54.2207,75332.0
2019-09-24 12:40:00,71.26,71.26,71.16,71.19,81600.0,54.2207,54.2207,54.1446,54.1674,81600.0
2019-09-24 12:45:00,71.2,71.2,71.12,71.13,53892.0,54.175,54.175,54.1141,54.1217,53892.0
2019-09-24 12:50:00,71.13,71.15,71.05,71.06,81128.0,54.1217,54.137,54.0609,54.0685,81128.0
2019-09-24 12:55:00,71.06,71.09,70.9,70.9,160834.0,54.0685,54.0913,53.9467,53.9467,160834.0
2019-09-24 13:00:00,70.9,70.99,70.89,70.95,85396.0,53.9467,54.0152,53.9391,53.9848,85396.0
2019-09-24 13:05:00,70.95,71.04,70.95,71.01,77163.0,53.9848,54.0533,53.9848,54.0304,77163.0
2019-09-24 13:10:00,71.01,71.03,70.96,70.99,66508.0,54.0304,54.0457,53.9924,54.0152,66508.0
2019-09-24 13:15:00,70.99,71.0,70.9,70.92,55697.0,54.0152,54.0228,53.9467,53.962,55697.0
2019-09-24 13:20:00,70.92,70.92,70.82,70.83,65785.0,53.962,53.962,53.8859,53.8935,65785.0
2019-09-24 13:25:00,70.82,70.92,70.81,70.85,77946.0,53.8859,53.962,53.8783,53.9087,77946.0
2019-09-24 13:30:00,70.85,70.95,70.84,70.92,44182.0,53.9087,53.9848,53.9011,53.962,44182.0
2019-09-24 13:35:00,70.92,71.02,70.92,70.99,43267.0,53.962,54.038,53.962,54.0152,43267.0
2019-09-24 13:40:00,71.0,71.08,70.95,71.08,189056.0,54.0228,54.0837,53.9848,54.0837,189056.0
2019-09-24 13:45:00,71.08,71.13,71.06,71.08,94044.0,54.0837,54.1217,54.0685,54.0837,94044.0
2019-09-24 13:50:00,71.07,71.1,70.99,71.0,54518.0,54.0761,54.0989,54.0152,54.0228,54518.0
2019-09-24 13:55:00,71.01,71.05,70.99,71.02,110527.0,54.0304,54.0609,54.0152,54.038,110527.0
2019-09-24 14:00:00,71.01,71.03,70.94,70.94,77810.0,54.0304,54.0457,53.9772,53.9772,77810.0
2019-09-24 14:05:00,70.94,70.94,70.85,70.88,75689.0,53.9772,53.9772,53.9087,53.9315,75689.0
2019-09-24 14:10:00,70.87,71.21,70.84,71.18,172594.0,53.9239,54.1826,53.9011,54.1598,172594.0
2019-09-24 14:15:00,71.18,71.26,71.14,71.26,86715.0,54.1598,54.2207,54.1294,54.2207,86715.0
2019-09-24 14:20:00,71.25,71.28,71.23,71.25,98344.0,54.2131,54.2359,54.1978,54.2131,98344.0
2019-09-24 14:25:00,71.25,71.31,71.24,71.27,48290.0,54.2131,54.2587,54.2054,54.2283,48290.0
2019-09-24 14:30:00,71.28,71.35,71.27,71.34,144945.0,54.2359,54.2891,54.2283,54.2815,144945.0
2019-09-24 14:35:00,71.33,71.41,71.22,71.26,298116.0,54.2739,54.3348,54.1902,54.2207,298116.0
2019-09-24 14:40:00,71.27,71.29,71.12,71.15,72932.0,54.2283,54.2435,54.1141,54.137,72932.0
2019-09-24 14:45:00,71.17,71.24,71.14,71.22,63142.0,54.1522,54.2054,54.1294,54.1902,63142.0
2019-09-24 14:50:00,71.21,71.26,71.16,71.24,122592.0,54.1826,54.2207,54.1446,54.2054,122592.0
2019-09-24 14:55:00,71.23,71.25,71.2,71.21,51896.0,54.1978,54.2131,54.175,54.1826,51896.0
2019-09-24 15:00:00,71.21,71.34,71.2,71.34,65342.0,54.1826,54.2815,54.175,54.2815,65342.0
2019-09-24 15:05:00,71.34,71.36,71.29,71.29,37007.0,54.2815,54.2967,54.2435,54.2435,37007.0
2019-09-24 15:10:00,71.29,71.45,71.29,71.44,66780.0,54.2435,54.3652,54.2435,54.3576,66780.0
2019-09-24 15:15:00,71.44,71.44,71.34,71.34,31873.0,54.3576,54.3576,54.2815,54.2815,31873.0
2019-09-24 15:20:00,71.34,71.35,71.16,71.17,52309.0,54.2815,54.2891,54.1446,54.1522,52309.0
2019-09-24 15:25:00,71.17,71.24,71.15,71.17,57095.0,54.1522,54.2054,54.137,54.1522,57095.0
2019-09-24 15:30:00,71.17,71.17,71.1,71.13,83981.0,54.1522,54.1522,54.0989,54.1217,83981.0
2019-09-24 15:35:00,71.13,71.18,71.11,71.15,86409.0,54.1217,54.1598,54.1065,54.137,86409.0
2019-09-24 15:40:00,71.14,71.18,71.08,71.11,89488.0,54.1294,54.1598,54.0837,54.1065,89488.0
2019-09-24 15:45:00,71.11,71.25,71.1,71.22,122527.0,54.1065,54.2131,54.0989,54.1902,122527.0
2019-09-24 15:50:00,71.23,71.3,71.13,71.29,246220.0,54.1978,54.2511,54.1217,54.2435,246220.0
2019-09-24 15:55:00,71.29,71.3,71.08,71.18,833030.0,54.2435,54.2511,54.0837,54.1598,833030.0
2019-09-25 09:30:00,70.98,71.0,70.82,70.89,224027.0,54.0076,54.0228,53.8859,53.9391,224027.0
2019-09-25 09:35:00,70.89,71.22,70.87,71.2,94932.0,53.9391,54.1902,53.9239,54.175,94932.0
2019-09-25 09:40:00,71.2,71.25,71.16,71.2,122771.0,54.175,54.2131,54.1446,54.175,122771.0
2019-09-25 09:45:00,71.2,71.26,71.14,71.16,106730.0,54.175,54.2207,54.1294,54.1446,106730.0
2019-09-25 09:50:00,71.16,71.2,71.06,71.07,200669.0,54.1446,54.175,54.0685,54.0761,200669.0
2019-09-25 09:55:00,71.06,71.08,70.88,70.91,81065.0,54.0685,54.0837,53.9315,53.9544,81065.0
2019-09-25 10:00:00,70.92,71.11,70.85,71.05,151429.0,53.962,54.1065,53.9087,54.0609,151429.0
2019-09-25 10:05:00,71.05,71.16,71.01,71.04,95127.0,54.0609,54.1446,54.0304,54.0533,95127.0
2019-09-25 10:10:00,71.05,71.12,70.98,71.03,58844.0,54.0609,54.1141,54.0076,54.0457,58844.0
2019-09-25 10:15:00,71.03,71.14,71.01,71.09,77790.0,54.0457,54.1294,54.0304,54.0913,77790.0
2019-09-25 10:20:00,71.09,71.19,71.03,71.05,118360.0,54.0913,54.1674,54.0457,54.0609,118360.0
2019-09-25 10:25:00,71.06,71.17,71.05,71.15,80361.0,54.0685,54.1522,54.0609,54.137,80361.0
2019-09-25 10:30:00,71.16,71.22,71.07,71.14,77255.0,54.1446,54.1902,54.0761,54.1294,77255.0
2019-09-25 10:35:00,71.15,71.19,71.07,71.17,70922.0,54.137,54.1674,54.0761,54.1522,70922.0
2019-09-25 10:40:00,71.18,71.24,71.1,71.11,67643.0,54.1598,54.2054,54.0989,54.1065,67643.0
2019-09-25 10:45:00,71.11,71.22,71.11,71.19,64003.0,54.1065,54.1902,54.1065,54.1674,64003.0
2019-09-25 10:50:00,71.18,71.47,71.14,71.41,98949.0,54.1598,54.3804,54.1294,54.3348,98949.0
2019-09-25 10:55:00,71.39,71.4,71.32,71.35,72083.0,54.3196,54.3272,54.2663,54.2891,72083.0
2019-09-25 11:00:00,71.36,71.42,71.33,71.36,56411.0,54.2967,54.3424,54.2739,54.2967,56411.0
2019-09-25 11:05:00,71.36,71.42,71.32,71.34,58800.0,54.2967,54.3424,54.2663,54.2815,58800.0
2019-09-25 11:10:00,71.32,71.36,71.28,71.36,109127.0,54.2663,54.2967,54.2359,54.2967,109127.0
2019-09-25 11:15:00,71.36,71.4,71.32,71.32,56761.0,54.2967,54.3272,54.2663,54.2663,56761.0
2019-09-25 11:20:00,71.33,71.39,71.3,71.33,55016.0,54.2739,54.3196,54.2511,54.2739,55016.0
2019-09-25 11:25:00,71.34,71.35,71.28,71.32,48803.0,54.2815,54.2891,54.2359,54.2663,48803.0
2019-09-25 11:30:00,71.32,71.34,71.29,71.31,66055.0,54.2663,54.2815,54.2435,54.2587,66055.0
2019-09-25 11:35:00,71.32,71.35,71.28,71.34,65595.0,54.2663,54.2891,54.2359,54.2815,65595.0
2019-09-25 11:40:00,71.34,71.37,71.25,71.26,50910.0,54.2815,54.3044,54.2131,54.2207,50910.0
2019-09-25 11:45:00,71.25,71.27,71.2,71.24,63501.0,54.2131,54.2283,54.175,54.2054,63501.0
2019-09-25 11:50:00,71.23,71.25,71.18,71.23,67810.0,54.1978,54.2131,54.1598,54.1978,67810.0
2019-09-25 11:55:00,71.24,71.24,71.18,71.22,47657.0,54.2054,54.2054,54.1598,54.1902,47657.0
2019-09-25 12:00:00,71.23,71.28,71.21,71.26,84171.0,54.1978,54.2359,54.1826,54.2207,84171.0
2019-09-25 12:05:00,71.25,71.3,71.22,71.27,99653.0,54.2131,54.2511,54.1902,54.2283,99653.0
2019-09-25 12:10:00,71.27,71.28,71.21,71.21,62545.0,54.2283,54.2359,54.1826,54.1826,62545.0
2019-09-25 12:15:00,71.2,71.23,71.16,71.17,45371.0,54.175,54.1978,54.1446,54.1522,45371.0
2019-09-25 12:20:00,71.18,71.21,71.12,71.17,69026.0,54.1598,54.1826,54.1141,54.1522,69026.0
2019-09-25 12:25:00,71.16,71.18,71.14,71.16,44941.0,54.1446,54.1598,54.1294,54.1446,44941.0
2019-09-25 12:30:00,71.15,71.18,71.14,71.17,40000.0,54.137,54.1598,54.1294,54.1522,40000.0
2019-09-25 12:35:00,71.16,71.19,71.15,71.17,36035.0,54.1446,54.1674,54.137,54.1522,36035.0
2019-09-25 12:40:00,71.17,71.23,71.17,71.21,125540.0,54.1522,54.1978,54.1522,54.1826,125540.0
2019-09-25 12:45:00,71.21,71.26,71.19,71.25,76119.0,54.1826,54.2207,54.1674,54.2131,76119.0
2019-09-25 12:50:00,71.26,71.33,71.25,71.3,103822.0,54.2207,54.2739,54.2131,54.2511,103822.0
2019-09-25 12:55:00,71.31,71.36,71.24,71.27,57135.0,54.2587,54.2967,54.2054,54.2283,57135.0
2019-09-25 13:00:00,71.28,71.29,71.2,71.2,30594.0,54.2359,54.2435,54.175,54.175,30594.0
2019-09-25 13:05:00,71.2,71.24,71.19,71.23,39618.0,54.175,54.2054,54.1674,54.1978,39618.0
2019-09-25 13:10:00,71.22,71.22,71.18,71.18,23833.0,54.1902,54.1902,54.1598,54.1598,23833.0
2019-09-25 13:15:00,71.18,71.19,71.13,71.17,90400.0,54.1598,54.1674,54.1217,54.1522,90400.0
2019-09-25 13:20:00,71.17,71.21,71.16,71.19,35057.0,54.1522,54.1826,54.1446,54.1674,35057.0
2019-09-25 13:25:00,71.19,71.22,71.15,71.18,47867.0,54.1674,54.1902,54.137,54.1598,47867.0
2019-09-25 13:30:00,71.19,71.22,71.16,71.2,49370.0,54.1674,54.1902,54.1446,54.175,49370.0
2019-09-25 13:35:00,71.2,71.28,71.2,71.26,60825.0,54.175,54.2359,54.175,54.2207,60825.0
2019-09-25 13:40:00,71.25,71.25,71.2,71.23,41553.0,54.2131,54.2131,54.175,54.1978,41553.0
2019-09-25 13:45:00,71.23,71.26,71.21,71.23,34273.0,54.1978,54.2207,54.1826,54.1978,34273.0
2019-09-25 13:50:00,71.22,71.28,71.21,71.27,30796.0,54.1902,54.2359,54.1826,54.2283,30796.0
2019-09-25 13:55:00,71.28,71.33,71.25,71.31,43676.0,54.2359,54.2739,54.2131,54.2587,43676.0
2019-09-25 14:00:00,71.31,71.38,71.27,71.27,66665.0,54.2587,54.312,54.2283,54.2283,66665.0
2019-09-25 14:05:00,71.27,71.3,71.25,71.26,30468.0,54.2283,54.2511,54.2131,54.2207,30468.0
2019-09-25 14:10:00,71.25,71.27,71.23,71.23,31052.0,54.2131,54.2283,54.1978,54.1978,31052.0
2019-09-25 14:15:00,71.24,71.29,71.22,71.28,44539.0,54.2054,54.2435,54.1902,54.2359,44539.0
2019-09-25 14:20:00,71.28,71.31,71.25,71.29,34676.0,54.2359,54.2587,54.2131,54.2435,34676.0
2019-09-25 14:25:00,71.29,71.33,71.26,71.29,54870.0,54.2435,54.2739,54.2207,54.2435,54870.0
2019-09-25 14:30:00,71.3,71.34,71.29,71.33,44412.0,54.2511,54.2815,54.2435,54.2739,44412.0
2019-09-25 14:35:00,71.33,71.36,71.31,71.32,49933.0,54.2739,54.2967,54.2587,54.2663,49933.0
2019-09-25 14:40:00,71.32,71.36,71.31,71.32,42284.0,54.2663,54.2967,54.2587,54.2663,42284.0
2019-09-25 14:45:00,71.32,71.33,71.31,71.32,57638.0,54.2663,54.2739,54.2587,54.2663,57638.0
2019-09-25 14:50:00,71.33,71.35,71.31,71.32,69945.0,54.2739,54.2891,54.2587,54.2663,69945.0
2019-09-25 14:55:00,71.31,71.34,71.29,71.31,64797.0,54.2587,54.2815,54.2435,54.2587,64797.0
2019-09-25 15:00:00,71.31,71.33,71.28,71.31,52324.0,54.2587,54.2739,54.2359,54.2587,52324.0
2019-09-25 15:05:00,71.31,71.36,71.31,71.31,39469.0,54.2587,54.2967,54.2587,54.2587,39469.0
2019-09-25 15:10:00,71.31,71.34,71.3,71.3,55199.0,54.2587,54.2815,54.2511,54.2511,55199.0
2019-09-25 15:15:00,71.3,71.33,71.29,71.33,58197.0,54.2511,54.2739,54.2435,54.2739,58197.0
2019-09-25 15:20:00,71.33,71.34,71.28,71.32,63688.0,54.2739,54.2815,54.2359,54.2663,63688.0
2019-09-25 15:25:00,71.33,71.34,71.3,71.32,43844.0,54.2739,54.2815,54.2511,54.2663,43844.0
2019-09-25 15:30:00,71.33,71.37,71.3,71.31,109818.0,54.2739,54.3044,54.2511,54.2587,109818.0
2019-09-25 15:35:00,71.31,71.37,71.31,71.37,88002.0,54.2587,54.3044,54.2587,54.3044,88002.0
2019-09-25 15:40:00,71.38,71.39,71.34,71.35,89380.0,54.312,54.3196,54.2815,54.2891,89380.0
2019-09-25 15:45:00,71.36,71.36,71.29,71.3,126695.0,54.2967,54.2967,54.2435,54.2511,126695.0
2019-09-25 15:50:00,71.31,71.39,71.3,71.33,147707.0,54.2587,54.3196,54.2511,54.2739,147707.0
2019-09-25 15:55:00,71.33,71.39,71.3,71.34,322790.0,54.2739,54.3196,54.2511,54.2815,322790.0
2019-09-26 09:30:00,71.22,71.34,71.14,71.26,267819.0,54.1902,54.2815,54.1294,54.2207,267819.0
2019-09-26 09:35:00,71.27,71.28,71.01,71.08,72939.0,54.2283,54.2359,54.0304,54.0837,72939.0
2019-09-26 09:40:00,71.1,71.12,70.99,71.11,80795.0,54.0989,54.1141,54.0152,54.1065,80795.0
2019-09-26 09:45:00,71.12,71.16,71.06,71.13,75559.0,54.1141,54.1446,54.0685,54.1217,75559.0
2019-09-26 09:50:00,71.13,71.16,71.06,71.08,103086.0,54.1217,54.1446,54.0685,54.0837,103086.0
2019-09-26 09:55:00,71.09,71.16,71.08,71.15,60911.0,54.0913,54.1446,54.0837,54.137,60911.0
2019-09-26 10:00:00,71.15,71.32,71.15,71.25,123482.0,54.137,54.2663,54.137,54.2131,123482.0
2019-09-26 10:05:00,71.25,71.32,71.23,71.23,110417.0,54.2131,54.2663,54.1978,54.1978,110417.0
2019-09-26 10:10:00,71.23,71.23,71.15,71.2,89788.0,54.1978,54.1978,54.137,54.175,89788.0
2019-09-26 10:15:00,71.2,71.24,71.12,71.2,98617.0,54.175,54.2054,54.1141,54.175,98617.0
2019-09-26 10:20:00,71.2,71.31,71.19,71.3,110174.0,54.175,54.2587,54.1674,54.2511,110174.0
2019-09-26 10:25:00,71.3,71.35,71.25,71.32,98907.0,54.2511,54.2891,54.2131,54.2663,98907.0
2019-09-26 10:30:00,71.31,71.31,71.15,71.17,114836.0,54.2587,54.2587,54.137,54.1522,114836.0
2019-09-26 10:35:00,71.18,71.19,71.1,71.11,79697.0,54.1598,54.1674,54.0989,54.1065,79697.0
2019-09-26 10:40:00,71.11,71.15,71.01,71.02,61745.0,54.1065,54.137,54.0304,54.038,61745.0
2019-09-26 10:45:00,71.02,71.05,70.95,71.03,72856.0,54.038,54.0609,53.9848,54.0457,72856.0
2019-09-26 10:50:00,71.01,71.04,70.98,71.0,49652.0,54.0304,54.0533,54.0076,54.0228,49652.0
2019-09-26 10:55:00,70.99,71.0,70.85,70.98,109197.0,54.0152,54.0228,53.9087,54.0076,109197.0
2019-09-26 11:00:00,70.96,70.98,70.83,70.83,69898.0,53.9924,54.0076,53.8935,53.8935,69898.0
2019-09-26 11:05:00,70.84,70.88,70.78,70.82,73189.0,53.9011,53.9315,53.8554,53.8859,73189.0
2019-09-26 11:10:00,70.81,70.88,70.74,70.76,91169.0,53.8783,53.9315,53.825,53.8402,91169.0
2019-09-26 11:15:00,70.77,70.83,70.68,70.75,71926.0,53.8478,53.8935,53.7793,53.8326,71926.0
2019-09-26 11:20:00,70.75,70.75,70.7,70.74,29925.0,53.8326,53.8326,53.7946,53.825,29925.0
2019-09-26 11:25:00,70.74,70.84,70.69,70.82,60247.0,53.825,53.9011,53.787,53.8859,60247.0
2019-09-26 11:30:00,70.82,70.86,70.78,70.84,61304.0,53.8859,53.9163,53.8554,53.9011,61304.0
2019-09-26 11:35:00,70.84,71.04,70.84,71.02,101750.0,53.9011,54.0533,53.9011,54.038,101750.0
2019-09-26 11:40:00,71.02,71.04,70.95,71.0,51883.0,54.038,54.0533,53.9848,54.0228,51883.0
2019-09-26 11:45:00,71.0,71.02,70.91,70.95,53830.0,54.0228,54.038,53.9544,53.9848,53830.0
2019-09-26 11:50:00,70.95,70.96,70.84,70.9,113313.0,53.9848,53.9924,53.9011,53.9467,113313.0
2019-09-26 11:55:00,70.91,70.92,70.82,70.83,97888.0,53.9544,53.962,53.8859,53.8935,97888.0
2019-09-26 12:00:00,70.83,70.94,70.81,70.91,63005.0,53.8935,53.9772,53.8783,53.9544,63005.0
2019-09-26 12:05:00,70.92,71.04,70.91,70.96,66667.0,53.962,54.0533,53.9544,53.9924,66667.0
2019-09-26 12:10:00,70.97,71.0,70.94,70.98,47707.0,54.0,54.0228,53.9772,54.0076,47707.0
2019-09-26 12:15:00,71.0,71.04,70.95,71.03,58863.0,54.0228,54.0533,53.9848,54.0457,58863.0
2019-09-26 12:20:00,71.02,71.09,71.02,71.07,43439.0,54.038,54.0913,54.038,54.0761,43439.0
2019-09-26 12:25:00,71.06,71.13,71.03,71.09,79452.0,54.0685,54.1217,54.0457,54.0913,79452.0
2019-09-26 12:30:00,71.09,71.12,71.08,71.09,35340.0,54.0913,54.1141,54.0837,54.0913,35340.0
2019-09-26 12:35:00,71.09,71.17,71.06,71.17,52297.0,54.0913,54.1522,54.0685,54.1522,52297.0
2019-09-26 12:40:00,71.17,71.18,71.13,71.13,39845.0,54.1522,54.1598,54.1217,54.1217,39845.0
2019-09-26 12:45:00,71.13,71.27,71.12,71.25,105934.0,54.1217,54.2283,54.1141,54.2131,105934.0
2019-09-26 12:50:00,71.25,71.26,71.12,71.13,49693.0,54.2131,54.2207,54.1141,54.1217,49693.0
2019-09-26 12:55:00,71.13,71.18,71.12,71.13,57149.0,54.1217,54.1598,54.1141,54.1217,57149.0
2019-09-26 13:00:00,71.13,71.17,71.12,71.14,27166.0,54.1217,54.1522,54.1141,54.1294,27166.0
2019-09-26 13:05:00,71.15,71.17,71.14,71.15,46259.0,54.137,54.1522,54.1294,54.137,46259.0
2019-09-26 13:10:00,71.14,71.15,71.02,71.05,65697.0,54.1294,54.137,54.038,54.0609,65697.0
2019-09-26 13:15:00,71.04,71.06,71.0,71.02,31549.0,54.0533,54.0685,54.0228,54.038,31549.0
2019-09-26 13:20:00,71.02,71.03,70.99,70.99,54250.0,54.038,54.0457,54.0152,54.0152,54250.0
2019-09-26 13:25:00,70.98,71.0,70.95,70.98,20761.0,54.0076,54.0228,53.9848,54.0076,20761.0
2019-09-26 13:30:00,70.97,71.0,70.94,70.95,27491.0,54.0,54.0228,53.9772,53.9848,27491.0
2019-09-26 13:35:00,70.95,71.0,70.89,70.97,63487.0,53.9848,54.0228,53.9391,54.0,63487.0
2019-09-26 13:40:00,70.98,70.99,70.94,70.98,37358.0,54.0076,54.0152,53.9772,54.0076,37358.0
2019-09-26 13:45:00,70.99,71.01,70.95,71.0,41715.0,54.0152,54.0304,53.9848,54.0228,41715.0
2019-09-26 13:50:00,71.0,71.02,70.96,71.02,39068.0,54.0228,54.038,53.9924,54.038,39068.0
2019-09-26 13:55:00,71.01,71.1,71.01,71.09,54116.0,54.0304,54.0989,54.0304,54.0913,54116.0
2019-09-26 14:00:00,71.09,71.14,71.06,71.1,43899.0,54.0913,54.1294,54.0685,54.0989,43899.0
2019-09-26 14:05:00,71.1,71.16,71.07,71.16,40883.0,54.0989,54.1446,54.0761,54.1446,40883.0
2019-09-26 14:10:00,71.15,71.16,71.11,71.14,40323.0,54.137,54.1446,54.1065,54.1294,40323.0
2019-09-26 14:15:00,71.13,71.25,71.11,71.2,53305.0,54.1217,54.2131,54.1065,54.175,53305.0
2019-09-26 14:20:00,71.2,71.26,71.17,71.25,52807.0,54.175,54.2207,54.1522,54.2131,52807.0
2019-09-26 14:25:00,71.25,71.28,71.15,71.15,63291.0,54.2131,54.2359,54.137,54.137,63291.0
2019-09-26 14:30:00,71.15,71.2,71.13,71.16,88911.0,54.137,54.175,54.1217,54.1446,88911.0
2019-09-26 14:35:00,71.16,71.18,71.02,71.03,66213.0,54.1446,54.1598,54.038,54.0457,66213.0
2019-09-26 14:40:00,71.04,71.11,71.04,71.06,47223.0,54.0533,54.1065,54.0533,54.0685,47223.0
2019-09-26 14:45:00,71.06,71.09,71.03,71.03,34211.0,54.0685,54.0913,54.0457,54.0457,34211.0
2019-09-26 14:50:00,71.03,71.03,70.97,70.99,39893.0,54.0457,54.0457,54.0,54.0152,39893.0
2019-09-26 14:55:00,70.99,70.99,70.92,70.94,47173.0,54.0152,54.0152,53.962,53.9772,47173.0
2019-09-26 15:00:00,70.94,71.06,70.94,71.04,90238.0,53.9772,54.0685,53.9772,54.0533,90238.0
2019-09-26 15:05:00,71.05,71.1,71.04,71.1,65512.0,54.0609,54.0989,54.0533,54.0989,65512.0
2019-09-26 15:10:00,71.09,71.15,71.07,71.15,47747.0,54.0913,54.137,54.0761,54.137,47747.0
2019-09-26 15:15:00,71.15,71.15,71.07,71.1,77060.0,54.137,54.137,54.0761,54.0989,77060.0
2019-09-26 15:20:00,71.1,71.13,71.07,71.11,59083.0,54.0989,54.1217,54.0761,54.1065,59083.0
2019-09-26 15:25:00,71.11,71.25,71.11,71.19,152579.0,54.1065,54.2131,54.1065,54.1674,152579.0
2019-09-26 15:30:00,71.19,71.25,71.16,71.21,57828.0,54.1674,54.2131,54.1446,54.1826,57828.0
2019-09-26 15:35:00,71.22,71.25,71.13,71.13,67742.0,54.1902,54.2131,54.1217,54.1217,67742.0
2019-09-26 15:40:00,71.13,71.13,71.01,71.05,48320.0,54.1217,54.1217,54.0304,54.0609,48320.0
2019-09-26 15:45:00,71.06,71.07,71.01,71.02,69086.0,54.0685,54.0761,54.0304,54.038,69086.0
2019-09-26 15:50:00,71.02,71.05,70.95,70.98,158397.0,54.038,54.0609,53.9848,54.0076,158397.0
2019-09-26 15:55:00,70.97,71.0,70.91,70.97,618946.0,54.0,54.0228,53.9544,54.0,618946.0
2019-09-27 09:30:00,70.7,71.14,70.63,71.09,211654.0,53.7946,54.1294,53.7413,54.0913,211654.0
2019-09-27 09:35:00,71.1,71.16,70.97,71.15,82734.0,54.0989,54.1446,54.0,54.137,82734.0
2019-09-27 09:40:00,71.16,71.26,71.13,71.2,103045.0,54.1446,54.2207,54.1217,54.175,103045.0
2019-09-27 09:45:00,71.21,71.35,71.2,71.31,92191.0,54.1826,54.2891,54.175,54.2587,92191.0
2019-09-27 09:50:00,71.31,71.34,71.23,71.24,79032.0,54.2587,54.2815,54.1978,54.2054,79032.0
2019-09-27 09:55:00,71.24,71.28,71.19,71.28,64807.0,54.2054,54.2359,54.1674,54.2359,64807.0
2019-09-27 10:00:00,71.28,71.29,71.16,71.17,68288.0,54.2359,54.2435,54.1446,54.1522,68288.0
2019-09-27 10:05:00,71.17,71.29,71.16,71.29,50533.0,54.1522,54.2435,54.1446,54.2435,50533.0
2019-09-27 10:10:00,71.28,71.41,71.28,71.36,65264.0,54.2359,54.3348,54.2359,54.2967,65264.0
2019-09-27 10:15:00,71.35,71.43,71.34,71.35,42965.0,54.2891,54.35,54.2815,54.2891,42965.0
2019-09-27 10:20:00,71.36,71.43,71.36,71.41,42444.0,54.2967,54.35,54.2967,54.3348,42444.0
2019-09-27 10:25:00,71.4,71.43,71.37,71.4,71116.0,54.3272,54.35,54.3044,54.3272,71116.0
2019-09-27 10:30:00,71.39,71.47,71.36,71.46,64744.0,54.3196,54.3804,54.2967,54.3728,64744.0
2019-09-27 10:35:00,71.47,71.48,71.37,71.38,33546.0,54.3804,54.3881,54.3044,54.312,33546.0
2019-09-27 10:40:00,71.39,71.42,71.35,71.39,32792.0,54.3196,54.3424,54.2891,54.3196,32792.0
2019-09-27 10:45:00,71.39,71.42,71.33,71.42,31984.0,54.3196,54.3424,54.2739,54.3424,31984.0
2019-09-27 10:50:00,71.42,71.43,71.32,71.34,34515.0,54.3424,54.35,54.2663,54.2815,34515.0
2019-09-27 10:55:00,71.34,71.46,71.33,71.45,48408.0,54.2815,54.3728,54.2739,54.3652,48408.0
2019-09-27 11:00:00,71.45,71.54,71.41,71.54,57758.0,54.3652,54.4337,54.3348,54.4337,57758.0
2019-09-27 11:05:00,71.53,71.56,71.49,71.55,57264.0,54.4261,54.4489,54.3957,54.4413,57264.0
2019-09-27 11:10:00,71.56,71.57,71.49,71.5,42191.0,54.4489,54.4565,54.3957,54.4033,42191.0
2019-09-27 11:15:00,71.5,71.57,71.49,71.5,63702.0,54.4033,54.4565,54.3957,54.4033,63702.0
2019-09-27 11:20:00,71.51,71.57,71.48,71.55,29376.0,54.4109,54.4565,54.3881,54.4413,29376.0
2019-09-27 11:25:00,71.54,71.6,71.52,71.58,34643.0,54.4337,54.4794,54.4185,54.4641,34643.0
2019-09-27 11:30:00,71.57,71.65,71.55,71.64,71706.0,54.4565,54.5174,54.4413,54.5098,71706.0
2019-09-27 11:35:00,71.64,71.67,71.15,71.28,199539.0,54.5098,54.5326,54.137,54.2359,199539.0
2019-09-27 11:40:00,71.27,71.33,71.21,71.23,76349.0,54.2283,54.2739,54.1826,54.1978,76349.0
2019-09-27 11:45:00,71.22,71.29,71.18,71.27,53875.0,54.1902,54.2435,54.1598,54.2283,53875.0
2019-09-27 11:50:00,71.26,71.28,71.21,71.24,54717.0,54.2207,54.2359,54.1826,54.2054,54717.0
2019-09-27 11:55:00,71.25,71.45,71.24,71.36,80082.0,54.2131,54.3652,54.2054,54.2967,80082.0
2019-09-27 12:00:00,71.35,71.39,71.28,71.31,53119.0,54.2891,54.3196,54.2359,54.2587,53119.0
2019-09-27 12:05:00,71.32,71.37,71.29,71.34,35644.0,54.2663,54.3044,54.2435,54.2815,35644.0
2019-09-27 12:10:00,71.33,71.42,71.31,71.39,51171.0,54.2739,54.3424,54.2587,54.3196,51171.0
2019-09-27 12:15:00,71.4,71.42,71.29,71.32,43876.0,54.3272,54.3424,54.2435,54.2663,43876.0
2019-09-27 12:20:00,71.31,71.39,71.31,71.36,25188.0,54.2587,54.3196,54.2587,54.2967,25188.0
2019-09-27 12:25:00,71.36,71.39,71.33,71.38,26526.0,54.2967,54.3196,54.2739,54.312,26526.0
2019-09-27 12:30:00,71.37,71.4,71.32,71.36,28626.0,54.3044,54.3272,54.2663,54.2967,28626.0
2019-09-27 12:35:00,71.35,71.4,71.35,71.38,33110.0,54.2891,54.3272,54.2891,54.312,33110.0
2019-09-27 12:40:00,71.38,71.39,71.34,71.36,27274.0,54.312,54.3196,54.2815,54.2967,27274.0
2019-09-27 12:45:00,71.35,71.37,71.28,71.3,46124.0,54.2891,54.3044,54.2359,54.2511,46124.0
2019-09-27 12:50:00,71.3,71.35,71.26,71.3,50332.0,54.2511,54.2891,54.2207,54.2511,50332.0
2019-09-27 12:55:00,71.3,71.33,71.2,71.23,48705.0,54.2511,54.2739,54.175,54.1978,48705.0
2019-09-27 13:00:00,71.22,71.27,71.18,71.27,55350.0,54.1902,54.2283,54.1598,54.2283,55350.0
2019-09-27 13:05:00,71.28,71.37,71.26,71.33,41489.0,54.2359,54.3044,54.2207,54.2739,41489.0
2019-09-27 13:10:00,71.35,71.37,71.33,71.34,28746.0,54.2891,54.3044,54.2739,54.2815,28746.0
2019-09-27 13:15:00,71.34,71.34,71.27,71.31,28794.0,54.2815,54.2815,54.2283,54.2587,28794.0
2019-09-27 13:20:00,71.31,71.32,71.26,71.28,51192.0,54.2587,54.2663,54.2207,54.2359,51192.0
2019-09-27 13:25:00,71.28,71.32,71.26,71.32,34730.0,54.2359,54.2663,54.2207,54.2663,34730.0
2019-09-27 13:30:00,71.32,71.33,71.22,71.3,60205.0,54.2663,54.2739,54.1902,54.2511,60205.0
2019-09-27 13:35:00,71.3,71.31,71.25,71.31,22325.0,54.2511,54.2587,54.2131,54.2587,22325.0
2019-09-27 13:40:00,71.31,71.33,71.27,71.28,74965.0,54.2587,54.2739,54.2283,54.2359,74965.0
2019-09-27 13:45:00,71.27,71.28,71.19,71.2,26470.0,54.2283,54.2359,54.1674,54.175,26470.0
2019-09-27 13:50:00,71.19,71.19,71.13,71.18,60201.0,54.1674,54.1674,54.1217,54.1598,60201.0
2019-09-27 13:55:00,71.19,71.21,71.17,71.19,34350.0,54.1674,54.1826,54.1522,54.1674,34350.0
2019-09-27 14:00:00,71.2,71.2,71.12,71.18,47282.0,54.175,54.175,54.1141,54.1598,47282.0
2019-09-27 14:05:00,71.18,71.2,71.12,71.14,64675.0,54.1598,54.175,54.1141,54.1294,64675.0
2019-09-27 14:10:00,71.14,71.19,71.13,71.17,50582.0,54.1294,54.1674,54.1217,54.1522,50582.0
2019-09-27 14:15:00,71.17,71.22,71.15,71.21,43836.0,54.1522,54.1902,54.137,54.1826,43836.0
2019-09-27 14:20:00,71.21,71.24,71.18,71.18,49985.0,54.1826,54.2054,54.1598,54.1598,49985.0
2019-09-27 14:25:00,71.19,71.25,71.18,71.23,46355.0,54.1674,54.2131,54.1598,54.1978,46355.0
2019-09-27 14:30:00,71.22,71.22,71.15,71.17,36949.0,54.1902,54.1902,54.137,54.1522,36949.0
2019-09-27 14:35:00,71.17,71.18,71.12,71.15,48277.0,54.1522,54.1598,54.1141,54.137,48277.0
2019-09-27 14:40:00,71.14,71.22,71.13,71.17,24055.0,54.1294,54.1902,54.1217,54.1522,24055.0
2019-09-27 14:45:00,71.17,71.2,71.11,71.12,41005.0,54.1522,54.175,54.1065,54.1141,41005.0
2019-09-27 14:50:00,71.12,71.15,71.07,71.14,34164.0,54.1141,54.137,54.0761,54.1294,34164.0
2019-09-27 14:55:00,71.14,71.19,71.13,71.18,42218.0,54.1294,54.1674,54.1217,54.1598,42218.0
2019-09-27 15:00:00,71.18,71.28,71.16,71.23,87644.0,54.1598,54.2359,54.1446,54.1978,87644.0
2019-09-27 15:05:00,71.23,71.23,71.11,71.15,49984.0,54.1978,54.1978,54.1065,54.137,49984.0
2019-09-27 15:10:00,71.16,71.19,71.13,71.15,78689.0,54.1446,54.1674,54.1217,54.137,78689.0
2019-09-27 15:15:00,71.15,71.23,71.14,71.21,62553.0,54.137,54.1978,54.1294,54.1826,62553.0
2019-09-27 15:20:00,71.2,71.29,71.19,71.28,61579.0,54.175,54.2435,54.1674,54.2359,61579.0
2019-09-27 15:25:00,71.28,71.28,71.19,71.21,53389.0,54.2359,54.2359,54.1674,54.1826,53389.0
2019-09-27 15:30:00,71.21,71.3,71.2,71.29,97393.0,54.1826,54.2511,54.175,54.2435,97393.0
2019-09-27 15:35:00,71.29,71.39,71.28,71.35,85804.0,54.2435,54.3196,54.2359,54.2891,85804.0
2019-09-27 15:40:00,71.36,71.43,71.35,71.43,77809.0,54.2967,54.35,54.2891,54.35,77809.0
2019-09-27 15:45:00,71.42,71.44,71.35,71.35,77539.0,54.3424,54.3576,54.2891,54.2891,77539.0
2019-09-27 15:50:00,71.36,71.51,71.35,71.45,242556.0,54.2967,54.4109,54.2891,54.3652,242556.0
2019-09-27 15:55:00,71.45,71.51,71.38,71.5,520629.0,54.3652,54.4109,54.312,54.4033,520629.0
2019-09-30 09:30:00,71.24,71.4,71.17,71.31,222758.0,54.2054,54.3272,54.1522,54.2587,222758.0
2019-09-30 09:35:00,71.31,71.35,71.2,71.31,121495.0,54.2587,54.2891,54.175,54.2587,121495.0
2019-09-30 09:40:00,71.33,71.41,71.31,71.37,59483.0,54.2739,54.3348,54.2587,54.3044,59483.0
2019-09-30 09:45:00,71.37,71.45,71.32,71.42,88244.0,54.3044,54.3652,54.2663,54.3424,88244.0
2019-09-30 09:50:00,71.42,71.42,71.29,71.31,104614.0,54.3424,54.3424,54.2435,54.2587,104614.0
2019-09-30 09:55:00,71.32,71.36,71.26,71.31,53736.0,54.2663,54.2967,54.2207,54.2587,53736.0
2019-09-30 10:00:00,71.31,71.37,71.29,71.31,70606.0,54.2587,54.3044,54.2435,54.2587,70606.0
2019-09-30 10:05:00,71.31,71.34,71.28,71.33,62871.0,54.2587,54.2815,54.2359,54.2739,62871.0
2019-09-30 10:10:00,71.33,71.38,71.31,71.38,55216.0,54.2739,54.312,54.2587,54.312,55216.0
2019-09-30 10:15:00,71.38,71.4,71.31,71.34,70398.0,54.312,54.3272,54.2587,54.2815,70398.0
2019-09-30 10:20:00,71.34,71.36,71.27,71.3,53316.0,54.2815,54.2967,54.2283,54.2511,53316.0
2019-09-30 10:25:00,71.3,71.32,71.23,71.25,47445.0,54.2511,54.2663,54.1978,54.2131,47445.0
2019-09-30 10:30:00,71.26,71.31,71.24,71.26,65833.0,54.2207,54.2587,54.2054,54.2207,65833.0
2019-09-30 10:35:00,71.26,71.31,71.24,71.3,59969.0,54.2207,54.2587,54.2054,54.2511,59969.0
2019-09-30 10:40:00,71.3,71.33,71.22,71.23,53208.0,54.2511,54.2739,54.1902,54.1978,53208.0
2019-09-30 10:45:00,71.23,71.26,71.19,71.24,50895.0,54.1978,54.2207,54.1674,54.2054,50895.0
2019-09-30 10:50:00,71.23,71.27,71.17,71.23,78997.0,54.1978,54.2283,54.1522,54.1978,78997.0
2019-09-30 10:55:00,71.22,71.23,71.18,71.21,64344.0,54.1902,54.1978,54.1598,54.1826,64344.0
2019-09-30 11:00:00,71.22,71.24,71.16,71.17,44621.0,54.1902,54.2054,54.1446,54.1522,44621.0
2019-09-30 11:05:00,71.17,71.25,71.15,71.24,61030.0,54.1522,54.2131,54.137,54.2054,61030.0
2019-09-30 11:10:00,71.24,71.24,71.21,71.23,32884.0,54.2054,54.2054,54.1826,54.1978,32884.0
2019-09-30 11:15:00,71.23,71.29,71.21,71.26,56183.0,54.1978,54.2435,54.1826,54.2207,56183.0
2019-09-30 11:20:00,71.27,71.28,71.23,71.23,46954.0,54.2283,54.2359,54.1978,54.1978,46954.0
2019-09-30 11:25:00,71.23,71.31,71.22,71.3,56031.0,54.1978,54.2587,54.1902,54.2511,56031.0
2019-09-30 11:30:00,71.31,71.31,71.26,71.29,50643.0,54.2587,54.2587,54.2207,54.2435,50643.0
2019-09-30 11:35:00,71.28,71.3,71.26,71.29,41011.0,54.2359,54.2511,54.2207,54.2435,41011.0
2019-09-30 11:40:00,71.29,71.33,71.25,71.31,39057.0,54.2435,54.2739,54.2131,54.2587,39057.0
2019-09-30 11:45:00,71.31,71.33,71.29,71.31,37588.0,54.2587,54.2739,54.2435,54.2587,37588.0
2019-09-30 11:50:00,71.31,71.34,71.3,71.31,28789.0,54.2587,54.2815,54.2511,54.2587,28789.0
2019-09-30 11:55:00,71.31,71.31,71.27,71.28,32617.0,54.2587,54.2587,54.2283,54.2359,32617.0
2019-09-30 12:00:00,71.29,71.33,71.28,71.29,52508.0,54.2435,54.2739,54.2359,54.2435,52508.0
2019-09-30 12:05:00,71.3,71.31,71.27,71.28,32191.0,54.2511,54.2587,54.2283,54.2359,32191.0
2019-09-30 12:10:00,71.29,71.29,71.25,71.27,34816.0,54.2435,54.2435,54.2131,54.2283,34816.0
2019-09-30 12:15:00,71.28,71.32,71.27,71.29,31853.0,54.2359,54.2663,54.2283,54.2435,31853.0
2019-09-30 12:20:00,71.3,71.37,71.29,71.36,36011.0,54.2511,54.3044,54.2435,54.2967,36011.0
2019-09-30 12:25:00,71.37,71.37,71.32,71.33,56567.0,54.3044,54.3044,54.2663,54.2739,56567.0
2019-09-30 12:30:00,71.33,71.34,71.3,71.3,35743.0,54.2739,54.2815,54.2511,54.2511,35743.0
2019-09-30 12:35:00,71.3,71.32,71.27,71.28,25351.0,54.2511,54.2663,54.2283,54.2359,25351.0
2019-09-30 12:40:00,71.27,71.29,71.26,71.26,17453.0,54.2283,54.2435,54.2207,54.2207,17453.0
2019-09-30 12:45:00,71.27,71.27,71.18,71.18,81475.0,54.2283,54.2283,54.1598,54.1598,81475.0
2019-09-30 12:50:00,71.18,71.19,71.14,71.17,47533.0,54.1598,54.1674,54.1294,54.1522,47533.0
2019-09-30 12:55:00,71.17,71.2,71.15,71.18,54598.0,54.1522,54.175,54.137,54.1598,54598.0
2019-09-30 13:00:00,71.19,71.2,71.17,71.17,28913.0,54.1674,54.175,54.1522,54.1522,28913.0
2019-09-30 13:05:00,71.18,71.19,71.12,71.13,32044.0,54.1598,54.1674,54.1141,54.1217,32044.0
2019-09-30 13:10:00,71.12,71.13,71.08,71.1,38668.0,54.1141,54.1217,54.0837,54.0989,38668.0
2019-09-30 13:15:00,71.1,71.11,71.07,71.09,29521.0,54.0989,54.1065,54.0761,54.0913,29521.0
2019-09-30 13:20:00,71.1,71.1,71.05,71.06,48085.0,54.0989,54.0989,54.0609,54.0685,48085.0
2019-09-30 13:25:00,71.05,71.1,71.05,71.09,47151.0,54.0609,54.0989,54.0609,54.0913,47151.0
2019-09-30 13:30:00,71.09,71.1,71.06,71.06,53036.0,54.0913,54.0989,54.0685,54.0685,53036.0
2019-09-30 13:35:00,71.07,71.07,71.03,71.03,48838.0,54.0761,54.0761,54.0457,54.0457,48838.0
2019-09-30 13:40:00,71.03,71.06,70.98,71.02,90515.0,54.0457,54.0685,54.0076,54.038,90515.0
2019-09-30 13:45:00,71.03,71.05,70.98,71.02,46645.0,54.0457,54.0609,54.0076,54.038,46645.0
2019-09-30 13:50:00,71.01,71.02,70.93,70.94,38382.0,54.0304,54.038,53.9696,53.9772,38382.0
2019-09-30 13:55:00,70.93,70.94,70.9,70.91,47699.0,53.9696,53.9772,53.9467,53.9544,47699.0
2019-09-30 14:00:00,70.9,70.92,70.88,70.88,36132.0,53.9467,53.962,53.9315,53.9315,36132.0
2019-09-30 14:05:00,70.89,70.9,70.85,70.89,62810.0,53.9391,53.9467,53.9087,53.9391,62810.0
2019-09-30 14:10:00,70.89,70.92,70.87,70.9,67094.0,53.9391,53.962,53.9239,53.9467,67094.0
2019-09-30 14:15:00,70.9,70.91,70.88,70.89,37034.0,53.9467,53.9544,53.9315,53.9391,37034.0
2019-09-30 14:20:00,70.88,70.89,70.84,70.87,39507.0,53.9315,53.9391,53.9011,53.9239,39507.0
2019-09-30 14:25:00,70.86,70.87,70.76,70.78,167111.0,53.9163,53.9239,53.8402,53.8554,167111.0
2019-09-30 14:30:00,70.78,70.79,70.69,70.7,135034.0,53.8554,53.863,53.787,53.7946,135034.0
2019-09-30 14:35:00,70.7,70.72,70.67,70.72,82937.0,53.7946,53.8098,53.7717,53.8098,82937.0
2019-09-30 14:40:00,70.72,70.73,70.68,70.7,70612.0,53.8098,53.8174,53.7793,53.7946,70612.0
2019-09-30 14:45:00,70.69,70.81,70.68,70.78,94666.0,53.787,53.8783,53.7793,53.8554,94666.0
2019-09-30 14:50:00,70.78,70.8,70.74,70.74,59851.0,53.8554,53.8707,53.825,53.825,59851.0
2019-09-30 14:55:00,70.74,70.75,70.69,70.73,59655.0,53.825,53.8326,53.787,53.8174,59655.0
2019-09-30 15:00:00,70.73,70.78,70.73,70.77,55003.0,53.8174,53.8554,53.8174,53.8478,55003.0
2019-09-30 15:05:00,70.77,70.8,70.76,70.77,64527.0,53.8478,53.8707,53.8402,53.8478,64527.0
2019-09-30 15:10:00,70.77,70.84,70.74,70.81,90185.0,53.8478,53.9011,53.825,53.8783,90185.0
2019-09-30 15:15:00,70.82,70.88,70.8,70.87,102165.0,53.8859,53.9315,53.8707,53.9239,102165.0
2019-09-30 15:20:00,70.87,70.93,70.85,70.91,123714.0,53.9239,53.9696,53.9087,53.9544,123714.0
2019-09-30 15:25:00,70.91,70.94,70.88,70.9,89982.0,53.9544,53.9772,53.9315,53.9467,89982.0
2019-09-30 15:30:00,70.9,70.91,70.83,70.89,111317.0,53.9467,53.9544,53.8935,53.9391,111317.0
2019-09-30 15:35:00,70.89,70.92,70.86,70.9,129512.0,53.9391,53.962,53.9163,53.9467,129512.0
2019-09-30 15:40:00,70.89,70.9,70.81,70.84,139721.0,53.9391,53.9467,53.8783,53.9011,139721.0
2019-09-30 15:45:00,70.84,70.85,70.7,70.74,327983.0,53.9011,53.9087,53.7946,53.825,327983.0
2019-09-30 15:50:00,70.73,70.75,70.63,70.64,331162.0,53.8174,53.8326,53.7413,53.7489,331162.0
2019-09-30 15:55:00,70.64,70.7,70.58,70.6,855862.0,53.7489,53.7946,53.7033,53.7185,855862.0
2019-10-01 09:30:00,70.83,70.91,70.74,70.85,232733.0,53.8935,53.9544,53.825,53.9087,232733.0
2019-10-01 09:35:00,70.84,70.9,70.81,70.82,86619.0,53.9011,53.9467,53.8783,53.8859,86619.0
2019-10-01 09:40:00,70.82,70.85,70.69,70.72,77984.0,53.8859,53.9087,53.787,53.8098,77984.0
2019-10-01 09:45:00,70.71,70.83,70.67,70.82,97198.0,53.8022,53.8935,53.7717,53.8859,97198.0
2019-10-01 09:50:00,70.83,70.84,70.67,70.76,96068.0,53.8935,53.9011,53.7717,53.8402,96068.0
2019-10-01 09:55:00,70.78,70.83,70.67,70.72,112943.0,53.8554,53.8935,53.7717,53.8098,112943.0
2019-10-01 10:00:00,70.71,70.72,70.25,70.25,369390.0,53.8022,53.8098,53.4522,53.4522,369390.0
2019-10-01 10:05:00,70.26,70.26,70.01,70.04,189594.0,53.4598,53.4598,53.2696,53.2924,189594.0
2019-10-01 10:10:00,70.05,70.17,69.96,70.09,177092.0,53.3,53.3913,53.2315,53.3304,177092.0
2019-10-01 10:15:00,70.09,70.15,70.06,70.06,86873.0,53.3304,53.3761,53.3076,53.3076,86873.0
2019-10-01 10:20:00,70.05,70.07,69.97,70.05,107078.0,53.3,53.3152,53.2391,53.3,107078.0
2019-10-01 10:25:00,70.05,70.15,69.97,70.13,92714.0,53.3,53.3761,53.2391,53.3609,92714.0
2019-10-01 10:30:00,70.15,70.24,70.06,70.23,57778.0,53.3761,53.4446,53.3076,53.4369,57778.0
2019-10-01 10:35:00,70.23,70.23,70.14,70.21,74692.0,53.4369,53.4369,53.3685,53.4217,74692.0
2019-10-01 10:40:00,70.21,70.22,70.06,70.09,52128.0,53.4217,53.4293,53.3076,53.3304,52128.0
2019-10-01 10:45:00,70.09,70.12,70.01,70.01,64149.0,53.3304,53.3533,53.2696,53.2696,64149.0
2019-10-01 10:50:00,70.0,70.05,69.97,69.99,67215.0,53.2619,53.3,53.2391,53.2543,67215.0
2019-10-01 10:55:00,70.0,70.02,69.88,69.93,101568.0,53.2619,53.2772,53.1706,53.2087,101568.0
2019-10-01 11:00:00,69.92,69.95,69.82,69.84,90805.0,53.2011,53.2239,53.125,53.1402,90805.0
2019-10-01 11:05:00,69.84,69.93,69.79,69.92,72820.0,53.1402,53.2087,53.1022,53.2011,72820.0
2019-10-01 11:10:00,69.92,69.92,69.82,69.87,71390.0,53.2011,53.2011,53.125,53.163,71390.0
2019-10-01 11:15:00,69.87,69.88,69.81,69.83,48338.0,53.163,53.1706,53.1174,53.1326,48338.0
2019-10-01 11:20:00,69.84,69.95,69.81,69.92,67966.0,53.1402,53.2239,53.1174,53.2011,67966.0
2019-10-01 11:25:00,69.93,69.98,69.89,69.94,97860.0,53.2087,53.2467,53.1782,53.2163,97860.0
2019-10-01 11:30:00,69.95,70.02,69.94,69.98,69178.0,53.2239,53.2772,53.2163,53.2467,69178.0
2019-10-01 11:35:00,69.98,70.03,69.9,69.93,63254.0,53.2467,53.2848,53.1859,53.2087,63254.0
2019-10-01 11:40:00,69.92,69.93,69.77,69.78,78000.0,53.2011,53.2087,53.0869,53.0946,78000.0
2019-10-01 11:45:00,69.77,69.79,69.7,69.73,90752.0,53.0869,53.1022,53.0337,53.0565,90752.0
2019-10-01 11:50:00,69.73,69.78,69.69,69.73,83470.0,53.0565,53.0946,53.0261,53.0565,83470.0
2019-10-01 11:55:00,69.72,69.75,69.7,69.71,34876.0,53.0489,53.0717,53.0337,53.0413,34876.0
2019-10-01 12:00:00,69.7,69.71,69.61,69.63,119524.0,53.0337,53.0413,52.9652,52.9804,119524.0
2019-10-01 12:05:00,69.62,69.63,69.52,69.55,71328.0,52.9728,52.9804,52.8967,52.9195,71328.0
2019-10-01 12:10:00,69.55,69.58,69.52,69.54,59485.0,52.9195,52.9424,52.8967,52.9119,59485.0
2019-10-01 12:15:00,69.53,69.6,69.51,69.56,66274.0,52.9043,52.9576,52.8891,52.9272,66274.0
2019-10-01 12:20:00,69.56,69.62,69.51,69.53,59979.0,52.9272,52.9728,52.8891,52.9043,59979.0
2019-10-01 12:25:00,69.53,69.58,69.51,69.53,76134.0,52.9043,52.9424,52.8891,52.9043,76134.0
2019-10-01 12:30:00,69.53,69.55,69.48,69.55,69867.0,52.9043,52.9195,52.8663,52.9195,69867.0
2019-10-01 12:35:00,69.54,69.59,69.47,69.48,56506.0,52.9119,52.95,52.8587,52.8663,56506.0
2019-10-01 12:40:00,69.48,69.55,69.47,69.51,40284.0,52.8663,52.9195,52.8587,52.8891,40284.0
2019-10-01 12:45:00,69.52,69.58,69.5,69.56,96708.0,52.8967,52.9424,52.8815,52.9272,96708.0
2019-10-01 12:50:00,69.56,69.57,69.42,69.44,93303.0,52.9272,52.9348,52.8206,52.8359,93303.0
2019-10-01 12:55:00,69.44,69.45,69.31,69.34,69277.0,52.8359,52.8435,52.7369,52.7598,69277.0
2019-10-01 13:00:00,69.34,69.34,69.28,69.31,120763.0,52.7598,52.7598,52.7141,52.7369,120763.0
2019-10-01 13:05:00,69.31,69.34,69.21,69.21,73757.0,52.7369,52.7598,52.6608,52.6608,73757.0
2019-10-01 13:10:00,69.21,69.25,69.13,69.15,81101.0,52.6608,52.6913,52.6,52.6152,81101.0
2019-10-01 13:15:00,69.14,69.15,69.09,69.12,69695.0,52.6076,52.6152,52.5695,52.5924,69695.0
2019-10-01 13:20:00,69.12,69.14,69.02,69.07,80713.0,52.5924,52.6076,52.5163,52.5543,80713.0
2019-10-01 13:25:00,69.07,69.12,69.06,69.11,60868.0,52.5543,52.5924,52.5467,52.5848,60868.0
2019-10-01 13:30:00,69.11,69.14,69.02,69.03,72833.0,52.5848,52.6076,52.5163,52.5239,72833.0
2019-10-01 13:35:00,69.03,69.09,69.03,69.07,53382.0,52.5239,52.5695,52.5239,52.5543,53382.0
2019-10-01 13:40:00,69.06,69.2,69.06,69.19,76016.0,52.5467,52.6532,52.5467,52.6456,76016.0
2019-10-01 13:45:00,69.2,69.21,69.12,69.14,65459.0,52.6532,52.6608,52.5924,52.6076,65459.0
2019-10-01 13:50:00,69.15,69.16,69.08,69.09,59758.0,52.6152,52.6228,52.5619,52.5695,59758.0
2019-10-01 13:55:00,69.09,69.1,69.03,69.04,59144.0,52.5695,52.5771,52.5239,52.5315,59144.0
2019-10-01 14:00:00,69.04,69.07,69.0,69.04,100179.0,52.5315,52.5543,52.5011,52.5315,100179.0
2019-10-01 14:05:00,69.05,69.05,68.94,68.94,106136.0,52.5391,52.5391,52.4554,52.4554,106136.0
2019-10-01 14:10:00,68.95,69.06,68.94,69.04,67674.0,52.463,52.5467,52.4554,52.5315,67674.0
2019-10-01 14:15:00,69.05,69.09,69.03,69.07,46928.0,52.5391,52.5695,52.5239,52.5543,46928.0
2019-10-01 14:20:00,69.08,69.15,69.06,69.13,84646.0,52.5619,52.6152,52.5467,52.6,84646.0
2019-10-01 14:25:00,69.14,69.15,69.1,69.12,56125.0,52.6076,52.6152,52.5771,52.5924,56125.0
2019-10-01 14:30:00,69.12,69.2,69.12,69.18,85045.0,52.5924,52.6532,52.5924,52.638,85045.0
2019-10-01 14:35:00,69.18,69.19,69.12,69.15,117378.0,52.638,52.6456,52.5924,52.6152,117378.0
2019-10-01 14:40:00,69.16,69.21,69.12,69.14,84818.0,52.6228,52.6608,52.5924,52.6076,84818.0
2019-10-01 14:45:00,69.14,69.23,69.13,69.17,102665.0,52.6076,52.6761,52.6,52.6304,102665.0
2019-10-01 14:50:00,69.16,69.24,69.14,69.23,93080.0,52.6228,52.6837,52.6076,52.6761,93080.0
2019-10-01 14:55:00,69.22,69.24,69.15,69.17,87615.0,52.6685,52.6837,52.6152,52.6304,87615.0
2019-10-01 15:00:00,69.16,69.18,69.09,69.13,63302.0,52.6228,52.638,52.5695,52.6,63302.0
2019-10-01 15:05:00,69.14,69.15,69.08,69.13,54416.0,52.6076,52.6152,52.5619,52.6,54416.0
2019-10-01 15:10:00,69.13,69.14,69.03,69.03,92687.0,52.6,52.6076,52.5239,52.5239,92687.0
2019-10-01 15:15:00,69.04,69.13,69.02,69.13,119094.0,52.5315,52.6,52.5163,52.6,119094.0
2019-10-01 15:20:00,69.12,69.19,69.1,69.17,81439.0,52.5924,52.6456,52.5771,52.6304,81439.0
2019-10-01 15:25:00,69.16,69.26,69.16,69.23,83356.0,52.6228,52.6989,52.6228,52.6761,83356.0
2019-10-01 15:30:00,69.23,69.24,69.14,69.2,110417.0,52.6761,52.6837,52.6076,52.6532,110417.0
2019-10-01 15:35:00,69.2,69.21,69.07,69.08,125950.0,52.6532,52.6608,52.5543,52.5619,125950.0
2019-10-01 15:40:00,69.07,69.15,69.06,69.14,123204.0,52.5543,52.6152,52.5467,52.6076,123204.0
2019-10-01 15:45:00,69.15,69.15,69.05,69.08,170843.0,52.6152,52.6152,52.5391,52.5619,170843.0
2019-10-01 15:50:00,69.08,69.11,69.04,69.06,276300.0,52.5619,52.5848,52.5315,52.5467,276300.0
2019-10-01 15:55:00,69.05,69.07,68.91,68.95,699255.0,52.5391,52.5543,52.4326,52.463,699255.0
2019-10-02 09:30:00,68.27,68.33,68.18,68.23,428403.0,51.9456,51.9913,51.8771,51.9152,428403.0
2019-10-02 09:35:00,68.23,68.35,68.2,68.24,214045.0,51.9152,52.0065,51.8924,51.9228,214045.0
2019-10-02 09:40:00,68.25,68.26,68.03,68.15,162231.0,51.9304,51.938,51.763,51.8543,162231.0
2019-10-02 09:45:00,68.15,68.28,68.1,68.18,83809.0,51.8543,51.9532,51.8163,51.8771,83809.0
2019-10-02 09:50:00,68.18,68.28,68.16,68.26,121208.0,51.8771,51.9532,51.8619,51.938,121208.0
2019-10-02 09:55:00,68.26,68.27,68.15,68.24,170284.0,51.938,51.9456,51.8543,51.9228,170284.0
2019-10-02 10:00:00,68.23,68.44,68.15,68.3,181842.0,51.9152,52.075,51.8543,51.9684,181842.0
2019-10-02 10:05:00,68.3,68.59,68.29,68.55,163989.0,51.9684,52.1891,51.9608,52.1587,163989.0
2019-10-02 10:10:00,68.56,68.57,68.42,68.44,80751.0,52.1663,52.1739,52.0597,52.075,80751.0
2019-10-02 10:15:00,68.44,68.45,68.32,68.32,76369.0,52.075,52.0826,51.9837,51.9837,76369.0
2019-10-02 10:20:00,68.32,68.37,68.29,68.34,129314.0,51.9837,52.0217,51.9608,51.9989,129314.0
2019-10-02 10:25:00,68.34,68.35,68.25,68.26,75811.0,51.9989,52.0065,51.9304,51.938,75811.0
2019-10-02 10:30:00,68.26,68.26,67.87,67.88,339410.0,51.938,51.938,51.6413,51.6489,339410.0
2019-10-02 10:35:00,67.88,67.9,67.7,67.72,199441.0,51.6489,51.6641,51.5119,51.5271,199441.0
2019-10-02 10:40:00,67.73,67.85,67.69,67.83,147923.0,51.5347,51.626,51.5043,51.6108,147923.0
2019-10-02 10:45:00,67.83,67.85,67.73,67.78,136757.0,51.6108,51.626,51.5347,51.5728,136757.0
2019-10-02 10:50:00,67.77,67.94,67.75,67.93,112004.0,51.5652,51.6945,51.55,51.6869,112004.0
2019-10-02 10:55:00,67.93,67.97,67.86,67.87,129348.0,51.6869,51.7173,51.6337,51.6413,129348.0
2019-10-02 11:00:00,67.87,68.05,67.84,68.02,136199.0,51.6413,51.7782,51.6184,51.7554,136199.0
2019-10-02 11:05:00,68.01,68.02,67.93,67.95,92443.0,51.7478,51.7554,51.6869,51.7021,92443.0
2019-10-02 11:10:00,67.96,67.97,67.82,67.84,90513.0,51.7097,51.7173,51.6032,51.6184,90513.0
2019-10-02 11:15:00,67.84,67.89,67.8,67.85,97198.0,51.6184,51.6565,51.588,51.626,97198.0
2019-10-02 11:20:00,67.86,67.9,67.79,67.84,107449.0,51.6337,51.6641,51.5804,51.6184,107449.0
2019-10-02 11:25:00,67.83,67.84,67.64,67.69,149455.0,51.6108,51.6184,51.4663,51.5043,149455.0
2019-10-02 11:30:00,67.68,67.74,67.54,67.55,343942.0,51.4967,51.5423,51.3902,51.3978,343942.0
2019-10-02 11:35:00,67.55,67.58,67.49,67.57,212696.0,51.3978,51.4206,51.3521,51.413,212696.0
2019-10-02 11:40:00,67.56,67.59,67.51,67.56,70173.0,51.4054,51.4282,51.3673,51.4054,70173.0
2019-10-02 11:45:00,67.55,67.62,67.51,67.52,90249.0,51.3978,51.451,51.3673,51.375,90249.0
2019-10-02 11:50:00,67.53,67.62,67.5,67.6,78580.0,51.3826,51.451,51.3597,51.4358,78580.0
2019-10-02 11:55:00,67.59,67.62,67.54,67.58,85796.0,51.4282,51.451,51.3902,51.4206,85796.0
2019-10-02 12:00:00,67.57,67.61,67.53,67.61,65638.0,51.413,51.4434,51.3826,51.4434,65638.0
2019-10-02 12:05:00,67.61,67.63,67.57,67.6,47959.0,51.4434,51.4586,51.413,51.4358,47959.0
2019-10-02 12:10:00,67.6,67.6,67.47,67.49,162649.0,51.4358,51.4358,51.3369,51.3521,162649.0
2019-10-02 12:15:00,67.49,67.51,67.38,67.4,191436.0,51.3521,51.3673,51.2684,51.2836,191436.0
2019-10-02 12:20:00,67.41,67.44,67.38,67.4,43322.0,51.2913,51.3141,51.2684,51.2836,43322.0
2019-10-02 12:25:00,67.4,67.51,67.38,67.48,72774.0,51.2836,51.3673,51.2684,51.3445,72774.0
2019-10-02 12:30:00,67.48,67.5,67.42,67.42,42508.0,51.3445,51.3597,51.2989,51.2989,42508.0
2019-10-02 12:35:00,67.43,67.43,67.35,67.35,78781.0,51.3065,51.3065,51.2456,51.2456,78781.0
2019-10-02 12:40:00,67.36,67.36,67.28,67.32,83885.0,51.2532,51.2532,51.1923,51.2228,83885.0
2019-10-02 12:45:00,67.31,67.34,67.28,67.29,51253.0,51.2152,51.238,51.1923,51.1999,51253.0
2019-10-02 12:50:00,67.3,67.33,67.27,67.29,52855.0,51.2076,51.2304,51.1847,51.1999,52855.0
2019-10-02 12:55:00,67.29,67.38,67.27,67.33,64760.0,51.1999,51.2684,51.1847,51.2304,64760.0
2019-10-02 13:00:00,67.32,67.35,67.27,67.29,87798.0,51.2228,51.2456,51.1847,51.1999,87798.0
2019-10-02 13:05:00,67.28,67.32,67.21,67.23,188705.0,51.1923,51.2228,51.1391,51.1543,188705.0
2019-10-02 13:10:00,67.22,67.43,67.22,67.41,106226.0,51.1467,51.3065,51.1467,51.2913,106226.0
2019-10-02 13:15:00,67.4,67.41,67.32,67.38,60904.0,51.2836,51.2913,51.2228,51.2684,60904.0
2019-10-02 13:20:00,67.37,67.39,67.29,67.36,73637.0,51.2608,51.276,51.1999,51.2532,73637.0
2019-10-02 13:25:00,67.36,67.39,67.34,67.35,55481.0,51.2532,51.276,51.238,51.2456,55481.0
2019-10-02 13:30:00,67.34,67.37,67.29,67.31,96317.0,51.238,51.2608,51.1999,51.2152,96317.0
2019-10-02 13:35:00,67.31,67.33,67.21,67.22,96387.0,51.2152,51.2304,51.1391,51.1467,96387.0
2019-10-02 13:40:00,67.22,67.23,67.17,67.2,73575.0,51.1467,51.1543,51.1086,51.1315,73575.0
2019-10-02 13:45:00,67.19,67.2,67.11,67.14,57958.0,51.1239,51.1315,51.063,51.0858,57958.0
2019-10-02 13:50:00,67.14,67.19,67.12,67.16,88478.0,51.0858,51.1239,51.0706,51.101,88478.0
2019-10-02 13:55:00,67.16,67.17,67.13,67.15,137475.0,51.101,51.1086,51.0782,51.0934,137475.0
2019-10-02 14:00:00,67.15,67.25,67.1,67.23,120017.0,51.0934,51.1695,51.0554,51.1543,120017.0
2019-10-02 14:05:00,67.23,67.26,67.16,67.21,71109.0,51.1543,51.1771,51.101,51.1391,71109.0
2019-10-02 14:10:00,67.2,67.21,67.11,67.11,60282.0,51.1315,51.1391,51.063,51.063,60282.0
2019-10-02 14:15:00,67.11,67.21,67.11,67.18,106262.0,51.063,51.1391,51.063,51.1163,106262.0
2019-10-02 14:20:00,67.19,67.21,67.13,67.17,79106.0,51.1239,51.1391,51.0782,51.1086,79106.0
2019-10-02 14:25:00,67.17,67.17,67.1,67.13,100414.0,51.1086,51.1086,51.0554,51.0782,100414.0
2019-10-02 14:30:00,67.13,67.14,67.06,67.11,140573.0,51.0782,51.0858,51.0249,51.063,140573.0
2019-10-02 14:35:00,67.11,67.12,67.08,67.12,96001.0,51.063,51.0706,51.0402,51.0706,96001.0
2019-10-02 14:40:00,67.12,67.19,67.08,67.18,96630.0,51.0706,51.1239,51.0402,51.1163,96630.0
2019-10-02 14:45:00,67.17,67.21,67.14,67.15,103940.0,51.1086,51.1391,51.0858,51.0934,103940.0
2019-10-02 14:50:00,67.15,67.15,67.08,67.09,116760.0,51.0934,51.0934,51.0402,51.0478,116760.0
2019-10-02 14:55:00,67.08,67.15,67.08,67.13,80454.0,51.0402,51.0934,51.0402,51.0782,80454.0
2019-10-02 15:00:00,67.14,67.17,67.08,67.1,120940.0,51.0858,51.1086,51.0402,51.0554,120940.0
2019-10-02 15:05:00,67.1,67.14,67.07,67.09,103577.0,51.0554,51.0858,51.0326,51.0478,103577.0
2019-10-02 15:10:00,67.09,67.2,67.08,67.17,137562.0,51.0478,51.1315,51.0402,51.1086,137562.0
2019-10-02 15:15:00,67.16,67.22,67.12,67.21,145761.0,51.101,51.1467,51.0706,51.1391,145761.0
2019-10-02 15:20:00,67.22,67.29,67.19,67.29,128715.0,51.1467,51.1999,51.1239,51.1999,128715.0
2019-10-02 15:25:00,67.29,67.33,67.23,67.24,116039.0,51.1999,51.2304,51.1543,51.1619,116039.0
2019-10-02 15:30:00,67.23,67.33,67.2,67.31,159698.0,51.1543,51.2304,51.1315,51.2152,159698.0
2019-10-02 15:35:00,67.31,67.36,67.25,67.3,207106.0,51.2152,51.2532,51.1695,51.2076,207106.0
2019-10-02 15:40:00,67.3,67.33,67.17,67.2,213033.0,51.2076,51.2304,51.1086,51.1315,213033.0
2019-10-02 15:45:00,67.2,67.23,67.07,67.07,315322.0,51.1315,51.1543,51.0326,51.0326,315322.0
2019-10-02 15:50:00,67.08,67.17,67.0,67.14,427194.0,51.0402,51.1086,50.9793,51.0858,427194.0
2019-10-02 15:55:00,67.14,67.23,67.11,67.18,829045.0,51.0858,51.1543,51.063,51.1163,829045.0
2019-10-03 09:30:00,67.0,67.2,66.88,67.1,325005.0,50.9793,51.1315,50.888,51.0554,325005.0
2019-10-03 09:35:00,67.11,67.17,67.03,67.08,63216.0,51.063,51.1086,51.0021,51.0402,63216.0
2019-10-03 09:40:00,67.07,67.21,67.01,67.19,62268.0,51.0326,51.1391,50.9869,51.1239,62268.0
2019-10-03 09:45:00,67.2,67.28,67.15,67.2,109936.0,51.1315,51.1923,51.0934,51.1315,109936.0
2019-10-03 09:50:00,67.2,67.23,67.06,67.12,125941.0,51.1315,51.1543,51.0249,51.0706,125941.0
2019-10-03 09:55:00,67.12,67.31,67.1,67.25,108003.0,51.0706,51.2152,51.0554,51.1695,108003.0
2019-10-03 10:00:00,67.23,67.25,66.56,66.56,467067.0,51.1543,51.1695,50.6445,50.6445,467067.0
2019-10-03 10:05:00,66.56,66.58,66.35,66.45,292652.0,50.6445,50.6597,50.4847,50.5608,292652.0
2019-10-03 10:10:00,66.45,66.48,66.3,66.42,181656.0,50.5608,50.5836,50.4467,50.538,181656.0
2019-10-03 10:15:00,66.42,66.58,66.36,66.53,104099.0,50.538,50.6597,50.4923,50.6217,104099.0
2019-10-03 10:20:00,66.54,66.68,66.5,66.59,169711.0,50.6293,50.7358,50.5988,50.6673,169711.0
2019-10-03 10:25:00,66.58,66.82,66.56,66.76,168384.0,50.6597,50.8423,50.6445,50.7967,168384.0
2019-10-03 10:30:00,66.75,66.86,66.72,66.86,90986.0,50.7891,50.8728,50.7662,50.8728,90986.0
2019-10-03 10:35:00,66.87,66.95,66.79,66.81,76000.0,50.8804,50.9412,50.8195,50.8347,76000.0
2019-10-03 10:40:00,66.81,66.83,66.64,66.65,65421.0,50.8347,50.8499,50.7054,50.713,65421.0
2019-10-03 10:45:00,66.65,66.71,66.57,66.63,113639.0,50.713,50.7586,50.6521,50.6978,113639.0
2019-10-03 10:50:00,66.64,66.73,66.62,66.72,76806.0,50.7054,50.7739,50.6902,50.7662,76806.0
2019-10-03 10:55:00,66.71,66.96,66.7,66.92,77604.0,50.7586,50.9489,50.751,50.9184,77604.0
2019-10-03 11:00:00,66.92,67.14,66.87,67.11,111889.0,50.9184,51.0858,50.8804,51.063,111889.0
2019-10-03 11:05:00,67.13,67.24,67.08,67.19,179095.0,51.0782,51.1619,51.0402,51.1239,179095.0
2019-10-03 11:10:00,67.18,67.28,67.12,67.28,165305.0,51.1163,51.1923,51.0706,51.1923,165305.0
2019-10-03 11:15:00,67.28,67.38,67.25,67.32,96209.0,51.1923,51.2684,51.1695,51.2228,96209.0
2019-10-03 11:20:00,67.33,67.33,67.17,67.18,73586.0,51.2304,51.2304,51.1086,51.1163,73586.0
2019-10-03 11:25:00,67.18,67.22,67.08,67.2,112604.0,51.1163,51.1467,51.0402,51.1315,112604.0
2019-10-03 11:30:00,67.2,67.2,67.11,67.15,67326.0,51.1315,51.1315,51.063,51.0934,67326.0
2019-10-03 11:35:00,67.14,67.14,66.99,67.0,102056.0,51.0858,51.0858,50.9717,50.9793,102056.0
2019-10-03 11:40:00,67.0,67.04,66.95,67.04,96365.0,50.9793,51.0097,50.9412,51.0097,96365.0
2019-10-03 11:45:00,67.05,67.07,67.01,67.04,68469.0,51.0173,51.0326,50.9869,51.0097,68469.0
2019-10-03 11:50:00,67.04,67.17,67.04,67.16,42791.0,51.0097,51.1086,51.0097,51.101,42791.0
2019-10-03 11:55:00,67.16,67.19,67.12,67.15,44329.0,51.101,51.1239,51.0706,51.0934,44329.0
2019-10-03 12:00:00,67.15,67.21,67.14,67.17,98011.0,51.0934,51.1391,51.0858,51.1086,98011.0
2019-10-03 12:05:00,67.17,67.27,67.17,67.23,93346.0,51.1086,51.1847,51.1086,51.1543,93346.0
2019-10-03 12:10:00,67.24,67.35,67.22,67.32,43198.0,51.1619,51.2456,51.1467,51.2228,43198.0
2019-10-03 12:15:00,67.33,67.34,67.2,67.23,77607.0,51.2304,51.238,51.1315,51.1543,77607.0
2019-10-03 12:20:00,67.22,67.32,67.21,67.32,53949.0,51.1467,51.2228,51.1391,51.2228,53949.0
2019-10-03 12:25:00,67.31,67.46,67.31,67.4,82970.0,51.2152,51.3293,51.2152,51.2836,82970.0
2019-10-03 12:30:00,67.4,67.47,67.39,67.43,68500.0,51.2836,51.3369,51.276,51.3065,68500.0
2019-10-03 12:35:00,67.44,67.47,67.38,67.41,42829.0,51.3141,51.3369,51.2684,51.2913,42829.0
2019-10-03 12:40:00,67.4,67.46,67.38,67.41,49796.0,51.2836,51.3293,51.2684,51.2913,49796.0
2019-10-03 12:45:00,67.41,67.48,67.39,67.42,47648.0,51.2913,51.3445,51.276,51.2989,47648.0
2019-10-03 12:50:00,67.42,67.46,67.37,67.43,52664.0,51.2989,51.3293,51.2608,51.3065,52664.0
2019-10-03 12:55:00,67.44,67.51,67.42,67.46,80149.0,51.3141,51.3673,51.2989,51.3293,80149.0
2019-10-03 13:00:00,67.47,67.52,67.42,67.45,79507.0,51.3369,51.375,51.2989,51.3217,79507.0
2019-10-03 13:05:00,67.46,67.52,67.43,67.48,58072.0,51.3293,51.375,51.3065,51.3445,58072.0
2019-10-03 13:10:00,67.49,67.5,67.47,67.48,32301.0,51.3521,51.3597,51.3369,51.3445,32301.0
2019-10-03 13:15:00,67.48,67.56,67.44,67.53,50825.0,51.3445,51.4054,51.3141,51.3826,50825.0
2019-10-03 13:20:00,67.52,67.59,67.49,67.59,39413.0,51.375,51.4282,51.3521,51.4282,39413.0
2019-10-03 13:25:00,67.59,67.61,67.55,67.55,34813.0,51.4282,51.4434,51.3978,51.3978,34813.0
2019-10-03 13:30:00,67.57,67.62,67.56,67.59,31303.0,51.413,51.451,51.4054,51.4282,31303.0
2019-10-03 13:35:00,67.58,67.65,67.55,67.59,64244.0,51.4206,51.4739,51.3978,51.4282,64244.0
2019-10-03 13:40:00,67.6,67.74,67.6,67.69,115682.0,51.4358,51.5423,51.4358,51.5043,115682.0
2019-10-03 13:45:00,67.69,67.78,67.68,67.78,49937.0,51.5043,51.5728,51.4967,51.5728,49937.0
2019-10-03 13:50:00,67.78,67.81,67.72,67.74,39326.0,51.5728,51.5956,51.5271,51.5423,39326.0
2019-10-03 13:55:00,67.74,67.82,67.74,67.82,61846.0,51.5423,51.6032,51.5423,51.6032,61846.0
2019-10-03 14:00:00,67.81,67.82,67.72,67.73,92347.0,51.5956,51.6032,51.5271,51.5347,92347.0
2019-10-03 14:05:00,67.73,67.8,67.72,67.77,101214.0,51.5347,51.588,51.5271,51.5652,101214.0
2019-10-03 14:10:00,67.78,67.8,67.75,67.79,65600.0,51.5728,51.588,51.55,51.5804,65600.0
2019-10-03 14:15:00,67.79,67.8,67.75,67.79,45373.0,51.5804,51.588,51.55,51.5804,45373.0
2019-10-03 14:20:00,67.79,67.89,67.79,67.87,62802.0,51.5804,51.6565,51.5804,51.6413,62802.0
2019-10-03 14:25:00,67.87,67.9,67.83,67.87,57399.0,51.6413,51.6641,51.6108,51.6413,57399.0
2019-10-03 14:30:00,67.86,67.89,67.84,67.87,77182.0,51.6337,51.6565,51.6184,51.6413,77182.0
2019-10-03 14:35:00,67.86,67.87,67.77,67.8,108484.0,51.6337,51.6413,51.5652,51.588,108484.0
2019-10-03 14:40:00,67.8,67.83,67.76,67.81,71118.0,51.588,51.6108,51.5576,51.5956,71118.0
2019-10-03 14:45:00,67.8,67.87,67.79,67.85,58187.0,51.588,51.6413,51.5804,51.626,58187.0
2019-10-03 14:50:00,67.84,67.89,67.81,67.81,101525.0,51.6184,51.6565,51.5956,51.5956,101525.0
2019-10-03 14:55:00,67.82,67.82,67.77,67.79,68418.0,51.6032,51.6032,51.5652,51.5804,68418.0
2019-10-03 15:00:00,67.8,67.81,67.71,67.73,114024.0,51.588,51.5956,51.5195,51.5347,114024.0
2019-10-03 15:05:00,67.73,67.78,67.72,67.78,152986.0,51.5347,51.5728,51.5271,51.5728,152986.0
2019-10-03 15:10:00,67.77,67.82,67.75,67.8,66690.0,51.5652,51.6032,51.55,51.588,66690.0
2019-10-03 15:15:00,67.8,67.8,67.72,67.79,138771.0,51.588,51.588,51.5271,51.5804,138771.0
2019-10-03 15:20:00,67.78,67.84,67.76,67.76,140644.0,51.5728,51.6184,51.5576,51.5576,140644.0
2019-10-03 15:25:00,67.76,67.78,67.71,67.77,57052.0,51.5576,51.5728,51.5195,51.5652,57052.0
2019-10-03 15:30:00,67.77,67.8,67.7,67.7,95038.0,51.5652,51.588,51.5119,51.5119,95038.0
2019-10-03 15:35:00,67.71,67.75,67.7,67.74,72029.0,51.5195,51.55,51.5119,51.5423,72029.0
2019-10-03 15:40:00,67.75,67.78,67.73,67.74,107299.0,51.55,51.5728,51.5347,51.5423,107299.0
2019-10-03 15:45:00,67.73,67.79,67.63,67.64,163710.0,51.5347,51.5804,51.4586,51.4663,163710.0
2019-10-03 15:50:00,67.64,67.75,67.61,67.7,233635.0,51.4663,51.55,51.4434,51.5119,233635.0
2019-10-03 15:55:00,67.7,68.0,67.69,68.0,622409.0,51.5119,51.7402,51.5043,51.7402,622409.0
2019-10-04 09:30:00,68.1,68.33,67.98,68.14,328892.0,51.8163,51.9913,51.725,51.8467,328892.0
2019-10-04 09:35:00,68.13,68.15,67.86,67.89,123163.0,51.8391,51.8543,51.6337,51.6565,123163.0
2019-10-04 09:40:00,67.88,68.21,67.87,68.15,163910.0,51.6489,51.9,51.6413,51.8543,163910.0
2019-10-04 09:45:00,68.15,68.35,68.14,68.31,138257.0,51.8543,52.0065,51.8467,51.9761,138257.0
2019-10-04 09:50:00,68.31,68.32,68.1,68.17,168775.0,51.9761,51.9837,51.8163,51.8695,168775.0
2019-10-04 09:55:00,68.17,68.31,68.14,68.3,115811.0,51.8695,51.9761,51.8467,51.9684,115811.0
2019-10-04 10:00:00,68.31,68.44,68.26,68.39,122730.0,51.9761,52.075,51.938,52.0369,122730.0
2019-10-04 10:05:00,68.39,68.39,68.09,68.1,113357.0,52.0369,52.0369,51.8087,51.8163,113357.0
2019-10-04 10:10:00,68.1,68.11,68.01,68.04,90462.0,51.8163,51.8239,51.7478,51.7706,90462.0
2019-10-04 10:15:00,68.04,68.13,68.02,68.13,87079.0,51.7706,51.8391,51.7554,51.8391,87079.0
2019-10-04 10:20:00,68.13,68.17,68.1,68.13,54783.0,51.8391,51.8695,51.8163,51.8391,54783.0
2019-10-04 10:25:00,68.13,68.15,68.01,68.03,72650.0,51.8391,51.8543,51.7478,51.763,72650.0
2019-10-04 10:30:00,68.01,68.04,67.97,67.99,118656.0,51.7478,51.7706,51.7173,51.7326,118656.0
2019-10-04 10:35:00,67.99,68.03,67.91,67.93,56220.0,51.7326,51.763,51.6717,51.6869,56220.0
2019-10-04 10:40:00,67.92,67.95,67.86,67.9,77607.0,51.6793,51.7021,51.6337,51.6641,77607.0
2019-10-04 10:45:00,67.91,67.95,67.82,67.92,94180.0,51.6717,51.7021,51.6032,51.6793,94180.0
2019-10-04 10:50:00,67.92,68.04,67.91,67.99,49022.0,51.6793,51.7706,51.6717,51.7326,49022.0
2019-10-04 10:55:00,68.0,68.02,67.95,67.97,97821.0,51.7402,51.7554,51.7021,51.7173,97821.0
2019-10-04 11:00:00,67.98,68.09,67.94,68.03,88686.0,51.725,51.8087,51.6945,51.763,88686.0
2019-10-04 11:05:00,68.03,68.11,68.02,68.1,39512.0,51.763,51.8239,51.7554,51.8163,39512.0
2019-10-04 11:10:00,68.1,68.12,68.04,68.09,47804.0,51.8163,51.8315,51.7706,51.8087,47804.0
2019-10-04 11:15:00,68.09,68.12,68.04,68.05,86607.0,51.8087,51.8315,51.7706,51.7782,86607.0
2019-10-04 11:20:00,68.06,68.07,67.95,67.95,90323.0,51.7858,51.7934,51.7021,51.7021,90323.0
2019-10-04 11:25:00,67.95,68.11,67.94,68.09,62866.0,51.7021,51.8239,51.6945,51.8087,62866.0
2019-10-04 11:30:00,68.09,68.22,68.07,68.19,94194.0,51.8087,51.9076,51.7934,51.8847,94194.0
2019-10-04 11:35:00,68.19,68.2,68.14,68.14,51036.0,51.8847,51.8924,51.8467,51.8467,51036.0
2019-10-04 11:40:00,68.15,68.17,68.05,68.07,61831.0,51.8543,51.8695,51.7782,51.7934,61831.0
2019-10-04 11:45:00,68.06,68.06,67.95,67.97,54351.0,51.7858,51.7858,51.7021,51.7173,54351.0
2019-10-04 11:50:00,67.97,68.03,67.97,68.03,48548.0,51.7173,51.763,51.7173,51.763,48548.0
2019-10-04 11:55:00,68.02,68.06,67.99,68.04,86398.0,51.7554,51.7858,51.7326,51.7706,86398.0
2019-10-04 12:00:00,68.04,68.07,68.01,68.06,45582.0,51.7706,51.7934,51.7478,51.7858,45582.0
2019-10-04 12:05:00,68.06,68.09,68.04,68.07,36175.0,51.7858,51.8087,51.7706,51.7934,36175.0
2019-10-04 12:10:00,68.07,68.12,68.05,68.09,71133.0,51.7934,51.8315,51.7782,51.8087,71133.0
2019-10-04 12:15:00,68.09,68.15,68.08,68.11,76009.0,51.8087,51.8543,51.801,51.8239,76009.0
2019-10-04 12:20:00,68.11,68.2,68.1,68.2,53436.0,51.8239,51.8924,51.8163,51.8924,53436.0
2019-10-04 12:25:00,68.2,68.26,68.11,68.24,133653.0,51.8924,51.938,51.8239,51.9228,133653.0
2019-10-04 12:30:00,68.25,68.25,68.16,68.17,74735.0,51.9304,51.9304,51.8619,51.8695,74735.0
2019-10-04 12:35:00,68.16,68.17,68.12,68.13,39258.0,51.8619,51.8695,51.8315,51.8391,39258.0
2019-10-04 12:40:00,68.13,68.19,68.12,68.16,46172.0,51.8391,51.8847,51.8315,51.8619,46172.0
2019-10-04 12:45:00,68.16,68.18,68.13,68.17,29650.0,51.8619,51.8771,51.8391,51.8695,29650.0
2019-10-04 12:50:00,68.17,68.18,68.14,68.17,33886.0,51.8695,51.8771,51.8467,51.8695,33886.0
2019-10-04 12:55:00,68.16,68.22,68.16,68.22,37699.0,51.8619,51.9076,51.8619,51.9076,37699.0
2019-10-04 13:00:00,68.22,68.25,68.19,68.22,44444.0,51.9076,51.9304,51.8847,51.9076,44444.0
2019-10-04 13:05:00,68.21,68.26,68.17,68.19,69249.0,51.9,51.938,51.8695,51.8847,69249.0
2019-10-04 13:10:00,68.19,68.28,68.19,68.23,53764.0,51.8847,51.9532,51.8847,51.9152,53764.0
2019-10-04 13:15:00,68.23,68.27,68.23,68.25,48760.0,51.9152,51.9456,51.9152,51.9304,48760.0
2019-10-04 13:20:00,68.26,68.29,68.24,68.28,51056.0,51.938,51.9608,51.9228,51.9532,51056.0
2019-10-04 13:25:00,68.29,68.35,68.26,68.35,58782.0,51.9608,52.0065,51.938,52.0065,58782.0
2019-10-04 13:30:00,68.35,68.35,68.3,68.35,59109.0,52.0065,52.0065,51.9684,52.0065,59109.0
2019-10-04 13:35:00,68.35,68.39,68.34,68.36,49842.0,52.0065,52.0369,51.9989,52.0141,49842.0
2019-10-04 13:40:00,68.36,68.42,68.33,68.39,76820.0,52.0141,52.0597,51.9913,52.0369,76820.0
2019-10-04 13:45:00,68.38,68.41,68.35,68.37,64443.0,52.0293,52.0521,52.0065,52.0217,64443.0
2019-10-04 13:50:00,68.37,68.39,68.35,68.37,61915.0,52.0217,52.0369,52.0065,52.0217,61915.0
2019-10-04 13:55:00,68.37,68.38,68.33,68.38,94191.0,52.0217,52.0293,51.9913,52.0293,94191.0
2019-10-04 14:00:00,68.38,68.4,68.37,68.4,110924.0,52.0293,52.0445,52.0217,52.0445,110924.0
2019-10-04 14:05:00,68.39,68.42,68.38,68.4,100239.0,52.0369,52.0597,52.0293,52.0445,100239.0
2019-10-04 14:10:00,68.41,68.49,68.4,68.49,81128.0,52.0521,52.113,52.0445,52.113,81128.0
2019-10-04 14:15:00,68.49,68.54,68.48,68.53,103107.0,52.113,52.1511,52.1054,52.1434,103107.0
2019-10-04 14:20:00,68.52,68.55,68.5,68.53,47376.0,52.1358,52.1587,52.1206,52.1434,47376.0
2019-10-04 14:25:00,68.53,68.57,68.52,68.54,70000.0,52.1434,52.1739,52.1358,52.1511,70000.0
2019-10-04 14:30:00,68.54,68.58,68.52,68.53,99854.0,52.1511,52.1815,52.1358,52.1434,99854.0
2019-10-04 14:35:00,68.53,68.55,68.47,68.5,85767.0,52.1434,52.1587,52.0978,52.1206,85767.0
2019-10-04 14:40:00,68.5,68.54,68.48,68.53,96632.0,52.1206,52.1511,52.1054,52.1434,96632.0
2019-10-04 14:45:00,68.53,68.55,68.5,68.51,60619.0,52.1434,52.1587,52.1206,52.1282,60619.0
2019-10-04 14:50:00,68.51,68.52,68.5,68.51,83821.0,52.1282,52.1358,52.1206,52.1282,83821.0
2019-10-04 14:55:00,68.52,68.53,68.5,68.53,57340.0,52.1358,52.1434,52.1206,52.1434,57340.0
2019-10-04 15:00:00,68.53,68.59,68.53,68.58,86522.0,52.1434,52.1891,52.1434,52.1815,86522.0
2019-10-04 15:05:00,68.57,68.65,68.57,68.65,84324.0,52.1739,52.2348,52.1739,52.2348,84324.0
2019-10-04 15:10:00,68.65,68.65,68.61,68.63,75208.0,52.2348,52.2348,52.2043,52.2195,75208.0
2019-10-04 15:15:00,68.64,68.73,68.62,68.73,63029.0,52.2271,52.2956,52.2119,52.2956,63029.0
2019-10-04 15:20:00,68.73,68.75,68.66,68.69,79809.0,52.2956,52.3108,52.2424,52.2652,79809.0
2019-10-04 15:25:00,68.69,68.75,68.68,68.72,117838.0,52.2652,52.3108,52.2576,52.288,117838.0
2019-10-04 15:30:00,68.72,68.77,68.71,68.75,113478.0,52.288,52.3261,52.2804,52.3108,113478.0
2019-10-04 15:35:00,68.74,68.84,68.74,68.83,117810.0,52.3032,52.3793,52.3032,52.3717,117810.0
2019-10-04 15:40:00,68.83,68.9,68.81,68.84,195995.0,52.3717,52.425,52.3565,52.3793,195995.0
2019-10-04 15:45:00,68.83,68.9,68.82,68.88,190913.0,52.3717,52.425,52.3641,52.4098,190913.0
2019-10-04 15:50:00,68.88,68.92,68.86,68.9,318051.0,52.4098,52.4402,52.3945,52.425,318051.0
2019-10-04 15:55:00,68.91,69.07,68.9,68.95,771668.0,52.4326,52.5543,52.425,52.463,771668.0
2019-10-07 09:30:00,68.7,68.71,68.27,68.42,294447.0,52.2728,52.2804,51.9456,52.0597,294447.0
2019-10-07 09:35:00,68.42,68.42,68.28,68.39,121338.0,52.0597,52.0597,51.9532,52.0369,121338.0
2019-10-07 09:40:00,68.38,68.45,68.37,68.41,115027.0,52.0293,52.0826,52.0217,52.0521,115027.0
2019-10-07 09:45:00,68.4,68.48,68.32,68.47,81839.0,52.0445,52.1054,51.9837,52.0978,81839.0
2019-10-07 09:50:00,68.47,68.61,68.44,68.57,104232.0,52.0978,52.2043,52.075,52.1739,104232.0
2019-10-07 09:55:00,68.58,68.61,68.49,68.51,109012.0,52.1815,52.2043,52.113,52.1282,109012.0
2019-10-07 10:00:00,68.52,68.54,68.45,68.52,147242.0,52.1358,52.1511,52.0826,52.1358,147242.0
2019-10-07 10:05:00,68.53,68.67,68.52,68.67,81652.0,52.1434,52.25,52.1358,52.25,81652.0
2019-10-07 10:10:00,68.66,68.68,68.6,68.64,65136.0,52.2424,52.2576,52.1967,52.2271,65136.0
2019-10-07 10:15:00,68.64,68.68,68.6,68.61,69706.0,52.2271,52.2576,52.1967,52.2043,69706.0
2019-10-07 10:20:00,68.62,68.69,68.6,68.69,118695.0,52.2119,52.2652,52.1967,52.2652,118695.0
2019-10-07 10:25:00,68.68,68.81,68.67,68.75,48202.0,52.2576,52.3565,52.25,52.3108,48202.0
2019-10-07 10:30:00,68.76,68.78,68.66,68.78,100786.0,52.3184,52.3337,52.2424,52.3337,100786.0
2019-10-07 10:35:00,68.78,68.82,68.65,68.65,41443.0,52.3337,52.3641,52.2348,52.2348,41443.0
2019-10-07 10:40:00,68.66,68.74,68.66,68.7,104902.0,52.2424,52.3032,52.2424,52.2728,104902.0
2019-10-07 10:45:00,68.7,68.72,68.63,68.72,96452.0,52.2728,52.288,52.2195,52.288,96452.0
2019-10-07 10:50:00,68.7,68.75,68.69,68.7,89788.0,52.2728,52.3108,52.2652,52.2728,89788.0
2019-10-07 10:55:00,68.7,68.75,68.67,68.72,37924.0,52.2728,52.3108,52.25,52.288,37924.0
2019-10-07 11:00:00,68.71,68.86,68.7,68.83,86547.0,52.2804,52.3945,52.2728,52.3717,86547.0
2019-10-07 11:05:00,68.83,68.88,68.79,68.82,108426.0,52.3717,52.4098,52.3413,52.3641,108426.0
2019-10-07 11:10:00,68.83,68.86,68.77,68.82,127137.0,52.3717,52.3945,52.3261,52.3641,127137.0
2019-10-07 11:15:00,68.81,68.87,68.81,68.87,75296.0,52.3565,52.4021,52.3565,52.4021,75296.0
2019-10-07 11:20:00,68.87,68.91,68.83,68.86,54519.0,52.4021,52.4326,52.3717,52.3945,54519.0
2019-10-07 11:25:00,68.87,68.97,68.86,68.9,90298.0,52.4021,52.4782,52.3945,52.425,90298.0
2019-10-07 11:30:00,68.9,69.03,68.84,69.0,108906.0,52.425,52.5239,52.3793,52.5011,108906.0
2019-10-07 11:35:00,68.99,69.0,68.91,68.92,63952.0,52.4935,52.5011,52.4326,52.4402,63952.0
2019-10-07 11:40:00,68.92,68.99,68.89,68.97,40647.0,52.4402,52.4935,52.4174,52.4782,40647.0
2019-10-07 11:45:00,68.98,68.99,68.88,68.89,52632.0,52.4858,52.4935,52.4098,52.4174,52632.0
2019-10-07 11:50:00,68.89,68.92,68.8,68.85,67848.0,52.4174,52.4402,52.3489,52.3869,67848.0
2019-10-07 11:55:00,68.84,68.86,68.79,68.81,58577.0,52.3793,52.3945,52.3413,52.3565,58577.0
2019-10-07 12:00:00,68.81,68.83,68.8,68.81,27484.0,52.3565,52.3717,52.3489,52.3565,27484.0
2019-10-07 12:05:00,68.81,68.83,68.75,68.77,46705.0,52.3565,52.3717,52.3108,52.3261,46705.0
2019-10-07 12:10:00,68.78,68.86,68.75,68.85,58728.0,52.3337,52.3945,52.3108,52.3869,58728.0
2019-10-07 12:15:00,68.86,68.87,68.82,68.87,53794.0,52.3945,52.4021,52.3641,52.4021,53794.0
2019-10-07 12:20:00,68.87,68.9,68.82,68.83,40481.0,52.4021,52.425,52.3641,52.3717,40481.0
2019-10-07 12:25:00,68.83,68.83,68.79,68.81,41095.0,52.3717,52.3717,52.3413,52.3565,41095.0
2019-10-07 12:30:00,68.8,68.83,68.8,68.82,29475.0,52.3489,52.3717,52.3489,52.3641,29475.0
2019-10-07 12:35:00,68.82,68.83,68.76,68.79,45079.0,52.3641,52.3717,52.3184,52.3413,45079.0
2019-10-07 12:40:00,68.8,68.81,68.77,68.8,64277.0,52.3489,52.3565,52.3261,52.3489,64277.0
2019-10-07 12:45:00,68.8,68.8,68.77,68.78,36595.0,52.3489,52.3489,52.3261,52.3337,36595.0
2019-10-07 12:50:00,68.78,68.79,68.74,68.76,46059.0,52.3337,52.3413,52.3032,52.3184,46059.0
2019-10-07 12:55:00,68.76,68.77,68.7,68.71,38095.0,52.3184,52.3261,52.2728,52.2804,38095.0
2019-10-07 13:00:00,68.71,68.73,68.69,68.69,33731.0,52.2804,52.2956,52.2652,52.2652,33731.0
2019-10-07 13:05:00,68.7,68.7,68.63,68.65,72404.0,52.2728,52.2728,52.2195,52.2348,72404.0
2019-10-07 13:10:00,68.64,68.64,68.6,68.61,38704.0,52.2271,52.2271,52.1967,52.2043,38704.0
2019-10-07 13:15:00,68.61,68.61,68.54,68.55,75078.0,52.2043,52.2043,52.1511,52.1587,75078.0
2019-10-07 13:20:00,68.55,68.58,68.55,68.57,32471.0,52.1587,52.1815,52.1587,52.1739,32471.0
2019-10-07 13:25:00,68.57,68.58,68.54,68.55,48622.0,52.1739,52.1815,52.1511,52.1587,48622.0
2019-10-07 13:30:00,68.55,68.78,68.54,68.67,115268.0,52.1587,52.3337,52.1511,52.25,115268.0
2019-10-07 13:35:00,68.66,68.79,68.64,68.76,78783.0,52.2424,52.3413,52.2271,52.3184,78783.0
2019-10-07 13:40:00,68.76,68.8,68.74,68.75,62209.0,52.3184,52.3489,52.3032,52.3108,62209.0
2019-10-07 13:45:00,68.75,68.82,68.75,68.8,56993.0,52.3108,52.3641,52.3108,52.3489,56993.0
2019-10-07 13:50:00,68.79,68.81,68.69,68.73,34788.0,52.3413,52.3565,52.2652,52.2956,34788.0
2019-10-07 13:55:00,68.73,68.73,68.66,68.68,39727.0,52.2956,52.2956,52.2424,52.2576,39727.0
2019-10-07 14:00:00,68.69,68.7,68.65,68.66,45622.0,52.2652,52.2728,52.2348,52.2424,45622.0
2019-10-07 14:05:00,68.66,68.69,68.62,68.66,79973.0,52.2424,52.2652,52.2119,52.2424,79973.0
2019-10-07 14:10:00,68.66,68.68,68.59,68.6,58054.0,52.2424,52.2576,52.1891,52.1967,58054.0
2019-10-07 14:15:00,68.6,68.61,68.55,68.6,39099.0,52.1967,52.2043,52.1587,52.1967,39099.0
2019-10-07 14:20:00,68.59,68.6,68.47,68.49,167888.0,52.1891,52.1967,52.0978,52.113,167888.0
2019-10-07 14:25:00,68.5,68.51,68.43,68.47,68411.0,52.1206,52.1282,52.0674,52.0978,68411.0
2019-10-07 14:30:00,68.46,68.49,68.4,68.42,70896.0,52.0902,52.113,52.0445,52.0597,70896.0
2019-10-07 14:35:00,68.42,68.44,68.35,68.37,55497.0,52.0597,52.075,52.0065,52.0217,55497.0
2019-10-07 14:40:00,68.37,68.37,68.33,68.34,60575.0,52.0217,52.0217,51.9913,51.9989,60575.0
2019-10-07 14:45:00,68.34,68.35,68.31,68.34,40223.0,51.9989,52.0065,51.9761,51.9989,40223.0
2019-10-07 14:50:00,68.33,68.33,68.23,68.28,81636.0,51.9913,51.9913,51.9152,51.9532,81636.0
2019-10-07 14:55:00,68.28,68.35,68.27,68.34,46292.0,51.9532,52.0065,51.9456,51.9989,46292.0
2019-10-07 15:00:00,68.35,68.39,68.29,68.35,64621.0,52.0065,52.0369,51.9608,52.0065,64621.0
2019-10-07 15:05:00,68.36,68.38,68.3,68.37,36998.0,52.0141,52.0293,51.9684,52.0217,36998.0
2019-10-07 15:10:00,68.38,68.42,68.32,68.4,41570.0,52.0293,52.0597,51.9837,52.0445,41570.0
2019-10-07 15:15:00,68.4,68.42,68.35,68.36,58290.0,52.0445,52.0597,52.0065,52.0141,58290.0
2019-10-07 15:20:00,68.36,68.36,68.28,68.34,58028.0,52.0141,52.0141,51.9532,51.9989,58028.0
2019-10-07 15:25:00,68.35,68.42,68.34,68.36,55593.0,52.0065,52.0597,51.9989,52.0141,55593.0
2019-10-07 15:30:00,68.37,68.37,68.24,68.25,110582.0,52.0217,52.0217,51.9228,51.9304,110582.0
2019-10-07 15:35:00,68.26,68.29,68.22,68.27,86055.0,51.938,51.9608,51.9076,51.9456,86055.0
2019-10-07 15:40:00,68.28,68.3,68.18,68.2,94200.0,51.9532,51.9684,51.8771,51.8924,94200.0
2019-10-07 15:45:00,68.2,68.27,68.16,68.17,129832.0,51.8924,51.9456,51.8619,51.8695,129832.0
2019-10-07 15:50:00,68.17,68.24,68.13,68.21,218039.0,51.8695,51.9228,51.8391,51.9,218039.0
2019-10-07 15:55:00,68.21,68.33,68.03,68.04,676197.0,51.9,51.9913,51.763,51.7706,676197.0
2019-10-08 09:30:00,67.54,67.87,67.45,67.77,261185.0,51.3902,51.6413,51.3217,51.5652,261185.0
2019-10-08 09:35:00,67.77,67.82,67.6,67.61,90621.0,51.5652,51.6032,51.4358,51.4434,90621.0
2019-10-08 09:40:00,67.61,67.76,67.54,67.74,139612.0,51.4434,51.5576,51.3902,51.5423,139612.0
2019-10-08 09:45:00,67.73,67.83,67.7,67.75,82559.0,51.5347,51.6108,51.5119,51.55,82559.0
2019-10-08 09:50:00,67.74,67.78,67.7,67.74,152533.0,51.5423,51.5728,51.5119,51.5423,152533.0
2019-10-08 09:55:00,67.73,67.85,67.72,67.82,126038.0,51.5347,51.626,51.5271,51.6032,126038.0
2019-10-08 10:00:00,67.83,67.91,67.71,67.81,118707.0,51.6108,51.6717,51.5195,51.5956,118707.0
2019-10-08 10:05:00,67.81,67.88,67.7,67.81,101543.0,51.5956,51.6489,51.5119,51.5956,101543.0
2019-10-08 10:10:00,67.8,67.92,67.78,67.87,144679.0,51.588,51.6793,51.5728,51.6413,144679.0
2019-10-08 10:15:00,67.87,67.87,67.78,67.8,104482.0,51.6413,51.6413,51.5728,51.588,104482.0
2019-10-08 10:20:00,67.8,67.81,67.62,67.65,105374.0,51.588,51.5956,51.451,51.4739,105374.0
2019-10-08 10:25:00,67.64,67.66,67.57,67.65,103810.0,51.4663,51.4815,51.413,51.4739,103810.0
2019-10-08 10:30:00,67.64,67.73,67.48,67.5,161758.0,51.4663,51.5347,51.3445,51.3597,161758.0
2019-10-08 10:35:00,67.49,67.55,67.45,67.53,87481.0,51.3521,51.3978,51.3217,51.3826,87481.0
2019-10-08 10:40:00,67.53,67.59,67.44,67.45,78075.0,51.3826,51.4282,51.3141,51.3217,78075.0
2019-10-08 10:45:00,67.44,67.51,67.39,67.44,82958.0,51.3141,51.3673,51.276,51.3141,82958.0
2019-10-08 10:50:00,67.44,67.44,67.34,67.38,95844.0,51.3141,51.3141,51.238,51.2684,95844.0
2019-10-08 10:55:00,67.39,67.57,67.38,67.48,108359.0,51.276,51.413,51.2684,51.3445,108359.0
2019-10-08 11:00:00,67.47,67.49,67.41,67.46,52514.0,51.3369,51.3521,51.2913,51.3293,52514.0
2019-10-08 11:05:00,67.46,67.48,67.37,67.38,67693.0,51.3293,51.3445,51.2608,51.2684,67693.0
2019-10-08 11:10:00,67.38,67.45,67.37,67.39,50511.0,51.2684,51.3217,51.2608,51.276,50511.0
2019-10-08 11:15:00,67.4,67.42,67.33,67.34,63605.0,51.2836,51.2989,51.2304,51.238,63605.0
2019-10-08 11:20:00,67.35,67.36,67.17,67.22,119858.0,51.2456,51.2532,51.1086,51.1467,119858.0
2019-10-08 11:25:00,67.22,67.24,67.16,67.21,59213.0,51.1467,51.1619,51.101,51.1391,59213.0
2019-10-08 11:30:00,67.2,67.2,67.07,67.08,97324.0,51.1315,51.1315,51.0326,51.0402,97324.0
2019-10-08 11:35:00,67.07,67.15,67.06,67.07,77621.0,51.0326,51.0934,51.0249,51.0326,77621.0
2019-10-08 11:40:00,67.07,67.1,66.98,67.05,137067.0,51.0326,51.0554,50.9641,51.0173,137067.0
2019-10-08 11:45:00,67.05,67.1,66.99,67.02,92488.0,51.0173,51.0554,50.9717,50.9945,92488.0
2019-10-08 11:50:00,67.04,67.11,67.0,67.09,103268.0,51.0097,51.063,50.9793,51.0478,103268.0
2019-10-08 11:55:00,67.09,67.13,67.04,67.08,51105.0,51.0478,51.0782,51.0097,51.0402,51105.0
2019-10-08 12:00:00,67.08,67.1,67.05,67.08,42463.0,51.0402,51.0554,51.0173,51.0402,42463.0
2019-10-08 12:05:00,67.08,67.11,67.06,67.09,34607.0,51.0402,51.063,51.0249,51.0478,34607.0
2019-10-08 12:10:00,67.09,67.1,67.06,67.09,34465.0,51.0478,51.0554,51.0249,51.0478,34465.0
2019-10-08 12:15:00,67.08,67.11,67.04,67.11,55172.0,51.0402,51.063,51.0097,51.063,55172.0
2019-10-08 12:20:00,67.11,67.17,67.1,67.11,49717.0,51.063,51.1086,51.0554,51.063,49717.0
2019-10-08 12:25:00,67.12,67.19,67.11,67.15,41353.0,51.0706,51.1239,51.063,51.0934,41353.0
2019-10-08 12:30:00,67.15,67.15,67.06,67.06,47745.0,51.0934,51.0934,51.0249,51.0249,47745.0
2019-10-08 12:35:00,67.06,67.12,67.06,67.1,31653.0,51.0249,51.0706,51.0249,51.0554,31653.0
2019-10-08 12:40:00,67.11,67.23,67.1,67.2,76992.0,51.063,51.1543,51.0554,51.1315,76992.0
2019-10-08 12:45:00,67.21,67.36,67.19,67.3,116445.0,51.1391,51.2532,51.1239,51.2076,116445.0
2019-10-08 12:50:00,67.31,67.32,67.23,67.24,44068.0,51.2152,51.2228,51.1543,51.1619,44068.0
2019-10-08 12:55:00,67.24,67.26,67.14,67.19,35151.0,51.1619,51.1771,51.0858,51.1239,35151.0
2019-10-08 13:00:00,67.2,67.22,67.15,67.16,29209.0,51.1315,51.1467,51.0934,51.101,29209.0
2019-10-08 13:05:00,67.16,67.19,67.12,67.16,39694.0,51.101,51.1239,51.0706,51.101,39694.0
2019-10-08 13:10:00,67.16,67.19,67.12,67.13,39008.0,51.101,51.1239,51.0706,51.0782,39008.0
2019-10-08 13:15:00,67.13,67.18,67.13,67.17,27312.0,51.0782,51.1163,51.0782,51.1086,27312.0
2019-10-08 13:20:00,67.18,67.28,67.18,67.25,48546.0,51.1163,51.1923,51.1163,51.1695,48546.0
2019-10-08 13:25:00,67.25,67.28,67.22,67.26,40492.0,51.1695,51.1923,51.1467,51.1771,40492.0
2019-10-08 13:30:00,67.26,67.31,67.21,67.23,42853.0,51.1771,51.2152,51.1391,51.1543,42853.0
2019-10-08 13:35:00,67.22,67.24,67.16,67.23,48284.0,51.1467,51.1619,51.101,51.1543,48284.0
2019-10-08 13:40:00,67.23,67.24,67.21,67.23,20474.0,51.1543,51.1619,51.1391,51.1543,20474.0
2019-10-08 13:45:00,67.22,67.27,67.22,67.26,63758.0,51.1467,51.1847,51.1467,51.1771,63758.0
2019-10-08 13:50:00,67.26,67.28,67.24,67.25,53978.0,51.1771,51.1923,51.1619,51.1695,53978.0
2019-10-08 13:55:00,67.25,67.27,67.2,67.21,41125.0,51.1695,51.1847,51.1315,51.1391,41125.0
2019-10-08 14:00:00,67.21,67.21,67.13,67.19,62289.0,51.1391,51.1391,51.0782,51.1239,62289.0
2019-10-08 14:05:00,67.18,67.23,67.18,67.2,49181.0,51.1163,51.1543,51.1163,51.1315,49181.0
2019-10-08 14:10:00,67.2,67.24,67.17,67.23,32902.0,51.1315,51.1619,51.1086,51.1543,32902.0
2019-10-08 14:15:00,67.23,67.29,67.21,67.26,32434.0,51.1543,51.1999,51.1391,51.1771,32434.0
2019-10-08 14:20:00,67.27,67.29,67.23,67.25,43841.0,51.1847,51.1999,51.1543,51.1695,43841.0
2019-10-08 14:25:00,67.25,67.25,67.12,67.17,58362.0,51.1695,51.1695,51.0706,51.1086,58362.0
2019-10-08 14:30:00,67.17,67.28,67.17,67.2,92662.0,51.1086,51.1923,51.1086,51.1315,92662.0
2019-10-08 14:35:00,67.2,67.3,67.18,67.22,81680.0,51.1315,51.2076,51.1163,51.1467,81680.0
2019-10-08 14:40:00,67.22,67.25,67.17,67.2,59570.0,51.1467,51.1695,51.1086,51.1315,59570.0
2019-10-08 14:45:00,67.21,67.3,67.19,67.28,54575.0,51.1391,51.2076,51.1239,51.1923,54575.0
2019-10-08 14:50:00,67.28,67.31,67.24,67.27,85953.0,51.1923,51.2152,51.1619,51.1847,85953.0
2019-10-08 14:55:00,67.27,67.3,66.94,67.22,290990.0,51.1847,51.2076,50.9336,51.1467,290990.0
2019-10-08 15:00:00,67.21,67.32,67.01,67.08,103005.0,51.1391,51.2228,50.9869,51.0402,103005.0
2019-10-08 15:05:00,67.07,67.15,67.04,67.06,82733.0,51.0326,51.0934,51.0097,51.0249,82733.0
2019-10-08 15:10:00,67.07,67.09,66.97,67.08,85960.0,51.0326,51.0478,50.9565,51.0402,85960.0
2019-10-08 15:15:00,67.08,67.2,67.05,67.2,82468.0,51.0402,51.1315,51.0173,51.1315,82468.0
2019-10-08 15:20:00,67.2,67.27,67.12,67.17,95605.0,51.1315,51.1847,51.0706,51.1086,95605.0
2019-10-08 15:25:00,67.16,67.21,67.1,67.14,53855.0,51.101,51.1391,51.0554,51.0858,53855.0
2019-10-08 15:30:00,67.14,67.21,67.09,67.1,84437.0,51.0858,51.1391,51.0478,51.0554,84437.0
2019-10-08 15:35:00,67.09,67.1,66.92,66.94,152326.0,51.0478,51.0554,50.9184,50.9336,152326.0
2019-10-08 15:40:00,66.94,66.98,66.81,66.86,152605.0,50.9336,50.9641,50.8347,50.8728,152605.0
2019-10-08 15:45:00,66.86,66.91,66.73,66.76,184208.0,50.8728,50.9108,50.7739,50.7967,184208.0
2019-10-08 15:50:00,66.76,66.86,66.71,66.72,255105.0,50.7967,50.8728,50.7586,50.7662,255105.0
2019-10-08 15:55:00,66.72,66.77,66.64,66.69,542726.0,50.7662,50.8043,50.7054,50.7434,542726.0
2019-10-09 09:30:00,67.3,67.38,67.27,67.3,215778.0,51.2076,51.2684,51.1847,51.2076,215778.0
2019-10-09 09:35:00,67.31,67.58,67.2,67.58,112652.0,51.2152,51.4206,51.1315,51.4206,112652.0
2019-10-09 09:40:00,67.57,67.7,67.54,67.63,121697.0,51.413,51.5119,51.3902,51.4586,121697.0
2019-10-09 09:45:00,67.63,67.68,67.55,67.58,92601.0,51.4586,51.4967,51.3978,51.4206,92601.0
2019-10-09 09:50:00,67.58,67.59,67.45,67.51,116068.0,51.4206,51.4282,51.3217,51.3673,116068.0
2019-10-09 09:55:00,67.5,67.51,67.44,67.48,65367.0,51.3597,51.3673,51.3141,51.3445,65367.0
2019-10-09 10:00:00,67.49,67.51,67.36,67.43,72699.0,51.3521,51.3673,51.2532,51.3065,72699.0
2019-10-09 10:05:00,67.44,67.47,67.35,67.38,59642.0,51.3141,51.3369,51.2456,51.2684,59642.0
2019-10-09 10:10:00,67.38,67.44,67.3,67.3,91076.0,51.2684,51.3141,51.2076,51.2076,91076.0
2019-10-09 10:15:00,67.3,67.44,67.29,67.43,115495.0,51.2076,51.3141,51.1999,51.3065,115495.0
2019-10-09 10:20:00,67.44,67.53,67.41,67.48,77525.0,51.3141,51.3826,51.2913,51.3445,77525.0
2019-10-09 10:25:00,67.48,67.54,67.39,67.53,75900.0,51.3445,51.3902,51.276,51.3826,75900.0
2019-10-09 10:30:00,67.53,67.55,67.4,67.46,110804.0,51.3826,51.3978,51.2836,51.3293,110804.0
2019-10-09 10:35:00,67.46,67.5,67.28,67.29,99908.0,51.3293,51.3597,51.1923,51.1999,99908.0
2019-10-09 10:40:00,67.28,67.36,67.21,67.34,101397.0,51.1923,51.2532,51.1391,51.238,101397.0
2019-10-09 10:45:00,67.34,67.36,67.26,67.32,63412.0,51.238,51.2532,51.1771,51.2228,63412.0
2019-10-09 10:50:00,67.32,67.35,67.26,67.27,45032.0,51.2228,51.2456,51.1771,51.1847,45032.0
2019-10-09 10:55:00,67.27,67.32,67.23,67.32,51513.0,51.1847,51.2228,51.1543,51.2228,51513.0
2019-10-09 11:00:00,67.33,67.34,67.2,67.23,56402.0,51.2304,51.238,51.1315,51.1543,56402.0
2019-10-09 11:05:00,67.23,67.31,67.22,67.3,58283.0,51.1543,51.2152,51.1467,51.2076,58283.0
2019-10-09 11:10:00,67.3,67.32,67.24,67.27,68165.0,51.2076,51.2228,51.1619,51.1847,68165.0
2019-10-09 11:15:00,67.27,67.36,67.25,67.33,44235.0,51.1847,51.2532,51.1695,51.2304,44235.0
2019-10-09 11:20:00,67.33,67.34,67.25,67.33,55674.0,51.2304,51.238,51.1695,51.2304,55674.0
2019-10-09 11:25:00,67.34,67.43,67.34,67.4,62626.0,51.238,51.3065,51.238,51.2836,62626.0
2019-10-09 11:30:00,67.39,67.43,67.33,67.34,82516.0,51.276,51.3065,51.2304,51.238,82516.0
2019-10-09 11:35:00,67.34,67.48,67.33,67.47,42495.0,51.238,51.3445,51.2304,51.3369,42495.0
2019-10-09 11:40:00,67.45,67.5,67.44,67.48,49284.0,51.3217,51.3597,51.3141,51.3445,49284.0
2019-10-09 11:45:00,67.49,67.55,67.47,67.51,43010.0,51.3521,51.3978,51.3369,51.3673,43010.0
2019-10-09 11:50:00,67.5,67.5,67.34,67.35,51468.0,51.3597,51.3597,51.238,51.2456,51468.0
2019-10-09 11:55:00,67.36,67.38,67.26,67.35,49222.0,51.2532,51.2684,51.1771,51.2456,49222.0
2019-10-09 12:00:00,67.36,67.39,67.26,67.33,62078.0,51.2532,51.276,51.1771,51.2304,62078.0
2019-10-09 12:05:00,67.34,67.39,67.32,67.39,32150.0,51.238,51.276,51.2228,51.276,32150.0
2019-10-09 12:10:00,67.39,67.45,67.37,67.44,43539.0,51.276,51.3217,51.2608,51.3141,43539.0
2019-10-09 12:15:00,67.44,67.46,67.41,67.45,40739.0,51.3141,51.3293,51.2913,51.3217,40739.0
2019-10-09 12:20:00,67.46,67.51,67.45,67.51,52441.0,51.3293,51.3673,51.3217,51.3673,52441.0
2019-10-09 12:25:00,67.51,67.51,67.45,67.45,42134.0,51.3673,51.3673,51.3217,51.3217,42134.0
2019-10-09 12:30:00,67.45,67.49,67.43,67.47,36462.0,51.3217,51.3521,51.3065,51.3369,36462.0
2019-10-09 12:35:00,67.48,67.49,67.41,67.45,41029.0,51.3445,51.3521,51.2913,51.3217,41029.0
2019-10-09 12:40:00,67.45,67.46,67.39,67.39,152674.0,51.3217,51.3293,51.276,51.276,152674.0
2019-10-09 12:45:00,67.4,67.45,67.35,67.44,45124.0,51.2836,51.3217,51.2456,51.3141,45124.0
2019-10-09 12:50:00,67.44,67.46,67.35,67.38,87004.0,51.3141,51.3293,51.2456,51.2684,87004.0
2019-10-09 12:55:00,67.38,67.38,67.32,67.38,122057.0,51.2684,51.2684,51.2228,51.2684,122057.0
2019-10-09 13:00:00,67.38,67.5,67.38,67.41,79966.0,51.2684,51.3597,51.2684,51.2913,79966.0
2019-10-09 13:05:00,67.41,67.42,67.34,67.4,63616.0,51.2913,51.2989,51.238,51.2836,63616.0
2019-10-09 13:10:00,67.39,67.41,67.37,67.39,56551.0,51.276,51.2913,51.2608,51.276,56551.0
2019-10-09 13:15:00,67.39,67.4,67.31,67.34,52049.0,51.276,51.2836,51.2152,51.238,52049.0
2019-10-09 13:20:00,67.33,67.36,67.31,67.36,50136.0,51.2304,51.2532,51.2152,51.2532,50136.0
2019-10-09 13:25:00,67.36,67.37,67.33,67.36,32836.0,51.2532,51.2608,51.2304,51.2532,32836.0
2019-10-09 13:30:00,67.36,67.37,67.33,67.35,54581.0,51.2532,51.2608,51.2304,51.2456,54581.0
2019-10-09 13:35:00,67.35,67.4,67.34,67.39,43872.0,51.2456,51.2836,51.238,51.276,43872.0
2019-10-09 13:40:00,67.39,67.43,67.37,67.39,46579.0,51.276,51.3065,51.2608,51.276,46579.0
2019-10-09 13:45:00,67.38,67.43,67.38,67.43,48221.0,51.2684,51.3065,51.2684,51.3065,48221.0
2019-10-09 13:50:00,67.42,67.45,67.4,67.42,42648.0,51.2989,51.3217,51.2836,51.2989,42648.0
2019-10-09 13:55:00,67.41,67.45,67.39,67.42,49636.0,51.2913,51.3217,51.276,51.2989,49636.0
2019-10-09 14:00:00,67.42,67.5,67.42,67.43,100817.0,51.2989,51.3597,51.2989,51.3065,100817.0
2019-10-09 14:05:00,67.44,67.51,67.41,67.44,79132.0,51.3141,51.3673,51.2913,51.3141,79132.0
2019-10-09 14:10:00,67.45,67.45,67.38,67.39,77619.0,51.3217,51.3217,51.2684,51.276,77619.0
2019-10-09 14:15:00,67.39,67.44,67.37,67.44,54403.0,51.276,51.3141,51.2608,51.3141,54403.0
2019-10-09 14:20:00,67.43,67.51,67.43,67.47,73684.0,51.3065,51.3673,51.3065,51.3369,73684.0
2019-10-09 14:25:00,67.47,67.51,67.45,67.49,95673.0,51.3369,51.3673,51.3217,51.3521,95673.0
2019-10-09 14:30:00,67.49,67.51,67.47,67.48,56443.0,51.3521,51.3673,51.3369,51.3445,56443.0
2019-10-09 14:35:00,67.48,67.54,67.48,67.52,54212.0,51.3445,51.3902,51.3445,51.375,54212.0
2019-10-09 14:40:00,67.52,67.56,67.5,67.55,80441.0,51.375,51.4054,51.3597,51.3978,80441.0
2019-10-09 14:45:00,67.55,67.63,67.54,67.59,66802.0,51.3978,51.4586,51.3902,51.4282,66802.0
2019-10-09 14:50:00,67.59,67.63,67.55,67.61,55819.0,51.4282,51.4586,51.3978,51.4434,55819.0
2019-10-09 14:55:00,67.61,67.61,67.55,67.56,28829.0,51.4434,51.4434,51.3978,51.4054,28829.0
2019-10-09 15:00:00,67.55,67.58,67.52,67.58,66675.0,51.3978,51.4206,51.375,51.4206,66675.0
2019-10-09 15:05:00,67.58,67.59,67.56,67.57,51918.0,51.4206,51.4282,51.4054,51.413,51918.0
2019-10-09 15:10:00,67.58,67.63,67.57,67.59,63398.0,51.4206,51.4586,51.413,51.4282,63398.0
2019-10-09 15:15:00,67.59,67.61,67.56,67.59,55296.0,51.4282,51.4434,51.4054,51.4282,55296.0
2019-10-09 15:20:00,67.59,67.61,67.56,67.61,76817.0,51.4282,51.4434,51.4054,51.4434,76817.0
2019-10-09 15:25:00,67.61,67.65,67.6,67.65,105872.0,51.4434,51.4739,51.4358,51.4739,105872.0
2019-10-09 15:30:00,67.65,67.67,67.64,67.65,95872.0,51.4739,51.4891,51.4663,51.4739,95872.0
2019-10-09 15:35:00,67.64,67.66,67.6,67.61,98087.0,51.4663,51.4815,51.4358,51.4434,98087.0
2019-10-09 15:40:00,67.6,67.61,67.33,67.33,244196.0,51.4358,51.4434,51.2304,51.2304,244196.0
2019-10-09 15:45:00,67.33,67.4,67.28,67.31,158601.0,51.2304,51.2836,51.1923,51.2152,158601.0
2019-10-09 15:50:00,67.31,67.52,67.3,67.52,163607.0,51.2152,51.375,51.2076,51.375,163607.0
2019-10-09 15:55:00,67.52,67.53,67.35,67.44,460111.0,51.375,51.3826,51.2456,51.3141,460111.0
2019-10-10 09:30:00,67.43,67.75,67.38,67.73,269634.0,51.3065,51.55,51.2684,51.5347,269634.0
2019-10-10 09:35:00,67.73,67.85,67.72,67.77,93661.0,51.5347,51.626,51.5271,51.5652,93661.0
2019-10-10 09:40:00,67.76,67.76,67.64,67.69,84503.0,51.5576,51.5576,51.4663,51.5043,84503.0
2019-10-10 09:45:00,67.69,67.85,67.68,67.84,96719.0,51.5043,51.626,51.4967,51.6184,96719.0
2019-10-10 09:50:00,67.84,67.97,67.82,67.92,133734.0,51.6184,51.7173,51.6032,51.6793,133734.0
2019-10-10 09:55:00,67.92,68.07,67.89,68.03,114825.0,51.6793,51.7934,51.6565,51.763,114825.0
2019-10-10 10:00:00,68.03,68.09,67.95,68.07,91072.0,51.763,51.8087,51.7021,51.7934,91072.0
2019-10-10 10:05:00,68.07,68.19,68.05,68.1,88222.0,51.7934,51.8847,51.7782,51.8163,88222.0
2019-10-10 10:10:00,68.1,68.12,68.02,68.07,79897.0,51.8163,51.8315,51.7554,51.7934,79897.0
2019-10-10 10:15:00,68.07,68.12,68.03,68.06,58491.0,51.7934,51.8315,51.763,51.7858,58491.0
2019-10-10 10:20:00,68.06,68.07,68.0,68.01,58651.0,51.7858,51.7934,51.7402,51.7478,58651.0
2019-10-10 10:25:00,68.01,68.07,67.98,68.07,47832.0,51.7478,51.7934,51.725,51.7934,47832.0
2019-10-10 10:30:00,68.07,68.09,67.96,67.98,67188.0,51.7934,51.8087,51.7097,51.725,67188.0
2019-10-10 10:35:00,67.98,68.04,67.94,68.01,78213.0,51.725,51.7706,51.6945,51.7478,78213.0
2019-10-10 10:40:00,68.01,68.08,68.01,68.07,38001.0,51.7478,51.801,51.7478,51.7934,38001.0
2019-10-10 10:45:00,68.08,68.1,68.03,68.06,40959.0,51.801,51.8163,51.763,51.7858,40959.0
2019-10-10 10:50:00,68.06,68.13,68.04,68.09,53735.0,51.7858,51.8391,51.7706,51.8087,53735.0
2019-10-10 10:55:00,68.09,68.19,68.07,68.18,74402.0,51.8087,51.8847,51.7934,51.8771,74402.0
2019-10-10 11:00:00,68.18,68.2,68.11,68.12,52448.0,51.8771,51.8924,51.8239,51.8315,52448.0
2019-10-10 11:05:00,68.12,68.21,68.1,68.2,47279.0,51.8315,51.9,51.8163,51.8924,47279.0
2019-10-10 11:10:00,68.2,68.29,68.2,68.27,54596.0,51.8924,51.9608,51.8924,51.9456,54596.0
2019-10-10 11:15:00,68.27,68.28,68.2,68.24,30905.0,51.9456,51.9532,51.8924,51.9228,30905.0
2019-10-10 11:20:00,68.24,68.25,68.15,68.16,42180.0,51.9228,51.9304,51.8543,51.8619,42180.0
2019-10-10 11:25:00,68.17,68.19,68.11,68.17,54833.0,51.8695,51.8847,51.8239,51.8695,54833.0
2019-10-10 11:30:00,68.17,68.21,68.14,68.16,62710.0,51.8695,51.9,51.8467,51.8619,62710.0
2019-10-10 11:35:00,68.16,68.21,68.15,68.18,37620.0,51.8619,51.9,51.8543,51.8771,37620.0
2019-10-10 11:40:00,68.18,68.24,68.17,68.22,25349.0,51.8771,51.9228,51.8695,51.9076,25349.0
2019-10-10 11:45:00,68.23,68.24,68.07,68.08,66155.0,51.9152,51.9228,51.7934,51.801,66155.0
2019-10-10 11:50:00,68.09,68.15,68.08,68.09,35809.0,51.8087,51.8543,51.801,51.8087,35809.0
2019-10-10 11:55:00,68.09,68.15,68.08,68.14,24570.0,51.8087,51.8543,51.801,51.8467,24570.0
2019-10-10 12:00:00,68.14,68.19,68.1,68.12,25553.0,51.8467,51.8847,51.8163,51.8315,25553.0
2019-10-10 12:05:00,68.11,68.15,68.05,68.06,28201.0,51.8239,51.8543,51.7782,51.7858,28201.0
2019-10-10 12:10:00,68.06,68.15,68.04,68.12,33509.0,51.7858,51.8543,51.7706,51.8315,33509.0
2019-10-10 12:15:00,68.12,68.15,68.06,68.07,31233.0,51.8315,51.8543,51.7858,51.7934,31233.0
2019-10-10 12:20:00,68.07,68.1,68.06,68.07,23893.0,51.7934,51.8163,51.7858,51.7934,23893.0
2019-10-10 12:25:00,68.08,68.13,68.07,68.11,23032.0,51.801,51.8391,51.7934,51.8239,23032.0
2019-10-10 12:30:00,68.11,68.13,68.01,68.01,54345.0,51.8239,51.8391,51.7478,51.7478,54345.0
2019-10-10 12:35:00,68.0,68.03,67.97,67.99,59891.0,51.7402,51.763,51.7173,51.7326,59891.0
2019-10-10 12:40:00,67.98,67.99,67.95,67.97,14199.0,51.725,51.7326,51.7021,51.7173,14199.0
2019-10-10 12:45:00,67.97,68.0,67.95,68.0,15721.0,51.7173,51.7402,51.7021,51.7402,15721.0
2019-10-10 12:50:00,68.0,68.03,67.96,67.98,19039.0,51.7402,51.763,51.7097,51.725,19039.0
2019-10-10 12:55:00,67.98,68.06,67.97,68.06,30889.0,51.725,51.7858,51.7173,51.7858,30889.0
2019-10-10 13:00:00,68.05,68.09,68.04,68.09,33558.0,51.7782,51.8087,51.7706,51.8087,33558.0
2019-10-10 13:05:00,68.09,68.12,68.07,68.08,21085.0,51.8087,51.8315,51.7934,51.801,21085.0
2019-10-10 13:10:00,68.09,68.09,68.04,68.04,20424.0,51.8087,51.8087,51.7706,51.7706,20424.0
2019-10-10 13:15:00,68.03,68.03,67.97,68.01,30067.0,51.763,51.763,51.7173,51.7478,30067.0
2019-10-10 13:20:00,68.02,68.04,68.01,68.02,27347.0,51.7554,51.7706,51.7478,51.7554,27347.0
2019-10-10 13:25:00,68.01,68.04,67.98,67.99,32589.0,51.7478,51.7706,51.725,51.7326,32589.0
2019-10-10 13:30:00,67.99,67.99,67.91,67.94,34294.0,51.7326,51.7326,51.6717,51.6945,34294.0
2019-10-10 13:35:00,67.93,67.97,67.92,67.93,37607.0,51.6869,51.7173,51.6793,51.6869,37607.0
2019-10-10 13:40:00,67.92,67.97,67.91,67.97,37252.0,51.6793,51.7173,51.6717,51.7173,37252.0
2019-10-10 13:45:00,67.99,68.06,67.96,68.04,31030.0,51.7326,51.7858,51.7097,51.7706,31030.0
2019-10-10 13:50:00,68.05,68.09,68.03,68.08,33860.0,51.7782,51.8087,51.763,51.801,33860.0
2019-10-10 13:55:00,68.07,68.17,68.05,68.05,74074.0,51.7934,51.8695,51.7782,51.7782,74074.0
2019-10-10 14:00:00,68.05,68.12,68.03,68.07,48638.0,51.7782,51.8315,51.763,51.7934,48638.0
2019-10-10 14:05:00,68.07,68.16,67.93,68.06,248153.0,51.7934,51.8619,51.6869,51.7858,248153.0
2019-10-10 14:10:00,68.06,68.16,68.02,68.09,90586.0,51.7858,51.8619,51.7554,51.8087,90586.0
2019-10-10 14:15:00,68.09,68.14,68.07,68.08,54173.0,51.8087,51.8467,51.7934,51.801,54173.0
2019-10-10 14:20:00,68.09,68.13,68.0,68.02,58404.0,51.8087,51.8391,51.7402,51.7554,58404.0
2019-10-10 14:25:00,68.02,68.04,67.98,68.03,45256.0,51.7554,51.7706,51.725,51.763,45256.0
2019-10-10 14:30:00,68.03,68.1,68.02,68.09,47422.0,51.763,51.8163,51.7554,51.8087,47422.0
2019-10-10 14:35:00,68.09,68.15,68.07,68.11,54905.0,51.8087,51.8543,51.7934,51.8239,54905.0
2019-10-10 14:40:00,68.1,68.11,68.05,68.06,24154.0,51.8163,51.8239,51.7782,51.7858,24154.0
2019-10-10 14:45:00,68.05,68.15,68.04,68.12,29304.0,51.7782,51.8543,51.7706,51.8315,29304.0
2019-10-10 14:50:00,68.12,68.14,68.09,68.11,31997.0,51.8315,51.8467,51.8087,51.8239,31997.0
2019-10-10 14:55:00,68.1,68.17,68.1,68.15,34124.0,51.8163,51.8695,51.8163,51.8543,34124.0
2019-10-10 15:00:00,68.15,68.2,68.13,68.18,40484.0,51.8543,51.8924,51.8391,51.8771,40484.0
2019-10-10 15:05:00,68.17,68.22,68.15,68.21,50929.0,51.8695,51.9076,51.8543,51.9,50929.0
2019-10-10 15:10:00,68.2,68.23,68.18,68.2,45186.0,51.8924,51.9152,51.8771,51.8924,45186.0
2019-10-10 15:15:00,68.2,68.24,68.15,68.22,45786.0,51.8924,51.9228,51.8543,51.9076,45786.0
2019-10-10 15:20:00,68.21,68.31,68.21,68.3,62085.0,51.9,51.9761,51.9,51.9684,62085.0
2019-10-10 15:25:00,68.29,68.33,68.26,68.31,79270.0,51.9608,51.9913,51.938,51.9761,79270.0
2019-10-10 15:30:00,68.31,68.31,68.22,68.23,88574.0,51.9761,51.9761,51.9076,51.9152,88574.0
2019-10-10 15:35:00,68.22,68.27,68.18,68.26,96866.0,51.9076,51.9456,51.8771,51.938,96866.0
2019-10-10 15:40:00,68.26,68.27,68.2,68.23,91239.0,51.938,51.9456,51.8924,51.9152,91239.0
2019-10-10 15:45:00,68.22,68.3,68.21,68.3,107227.0,51.9076,51.9684,51.9,51.9684,107227.0
2019-10-10 15:50:00,68.3,68.36,68.29,68.33,193801.0,51.9684,52.0141,51.9608,51.9913,193801.0
2019-10-10 15:55:00,68.33,68.33,68.21,68.27,522474.0,51.9913,51.9913,51.9,51.9456,522474.0
2019-10-11 09:30:00,68.98,69.22,68.97,69.06,244428.0,52.4858,52.6685,52.4782,52.5467,244428.0
2019-10-11 09:35:00,69.05,69.08,68.88,69.01,111487.0,52.5391,52.5619,52.4098,52.5087,111487.0
2019-10-11 09:40:00,69.01,69.04,68.9,68.98,105732.0,52.5087,52.5315,52.425,52.4858,105732.0
2019-10-11 09:45:00,68.99,69.14,68.91,69.04,180293.0,52.4935,52.6076,52.4326,52.5315,180293.0
2019-10-11 09:50:00,69.05,69.14,69.04,69.12,102542.0,52.5391,52.6076,52.5315,52.5924,102542.0
2019-10-11 09:55:00,69.12,69.17,69.05,69.09,98511.0,52.5924,52.6304,52.5391,52.5695,98511.0
2019-10-11 10:00:00,69.1,69.18,69.09,69.17,116813.0,52.5771,52.638,52.5695,52.6304,116813.0
2019-10-11 10:05:00,69.17,69.28,69.17,69.25,90239.0,52.6304,52.7141,52.6304,52.6913,90239.0
2019-10-11 10:10:00,69.26,69.29,69.16,69.19,81835.0,52.6989,52.7217,52.6228,52.6456,81835.0
2019-10-11 10:15:00,69.2,69.25,69.14,69.19,73701.0,52.6532,52.6913,52.6076,52.6456,73701.0
2019-10-11 10:20:00,69.19,69.28,69.18,69.28,55478.0,52.6456,52.7141,52.638,52.7141,55478.0
2019-10-11 10:25:00,69.27,69.29,69.21,69.25,60359.0,52.7065,52.7217,52.6608,52.6913,60359.0
2019-10-11 10:30:00,69.25,69.28,69.17,69.19,55325.0,52.6913,52.7141,52.6304,52.6456,55325.0
2019-10-11 10:35:00,69.19,69.21,69.08,69.14,65296.0,52.6456,52.6608,52.5619,52.6076,65296.0
2019-10-11 10:40:00,69.14,69.23,69.11,69.18,69568.0,52.6076,52.6761,52.5848,52.638,69568.0
2019-10-11 10:45:00,69.18,69.19,69.1,69.18,63561.0,52.638,52.6456,52.5771,52.638,63561.0
2019-10-11 10:50:00,69.18,69.19,69.09,69.12,58974.0,52.638,52.6456,52.5695,52.5924,58974.0
2019-10-11 10:55:00,69.12,69.16,69.08,69.13,45536.0,52.5924,52.6228,52.5619,52.6,45536.0
2019-10-11 11:00:00,69.14,69.35,69.14,69.31,137394.0,52.6076,52.7674,52.6076,52.7369,137394.0
2019-10-11 11:05:00,69.32,69.33,69.26,69.29,90305.0,52.7445,52.7522,52.6989,52.7217,90305.0
2019-10-11 11:10:00,69.28,69.31,69.22,69.27,59726.0,52.7141,52.7369,52.6685,52.7065,59726.0
2019-10-11 11:15:00,69.27,69.39,69.27,69.36,65646.0,52.7065,52.7978,52.7065,52.775,65646.0
2019-10-11 11:20:00,69.35,69.41,69.34,69.41,71595.0,52.7674,52.813,52.7598,52.813,71595.0
2019-10-11 11:25:00,69.4,69.43,69.37,69.38,54922.0,52.8054,52.8282,52.7826,52.7902,54922.0
2019-10-11 11:30:00,69.39,69.49,69.38,69.41,107265.0,52.7978,52.8739,52.7902,52.813,107265.0
2019-10-11 11:35:00,69.42,69.46,69.31,69.33,59720.0,52.8206,52.8511,52.7369,52.7522,59720.0
2019-10-11 11:40:00,69.32,69.37,69.31,69.33,95883.0,52.7445,52.7826,52.7369,52.7522,95883.0
2019-10-11 11:45:00,69.33,69.45,69.22,69.27,137662.0,52.7522,52.8435,52.6685,52.7065,137662.0
2019-10-11 11:50:00,69.26,69.28,69.18,69.2,45545.0,52.6989,52.7141,52.638,52.6532,45545.0
2019-10-11 11:55:00,69.19,69.2,69.12,69.13,50540.0,52.6456,52.6532,52.5924,52.6,50540.0
2019-10-11 12:00:00,69.13,69.16,69.04,69.08,66459.0,52.6,52.6228,52.5315,52.5619,66459.0
2019-10-11 12:05:00,69.08,69.12,69.05,69.05,50362.0,52.5619,52.5924,52.5391,52.5391,50362.0
2019-10-11 12:10:00,69.06,69.11,69.04,69.08,58704.0,52.5467,52.5848,52.5315,52.5619,58704.0
2019-10-11 12:15:00,69.08,69.11,69.04,69.08,54480.0,52.5619,52.5848,52.5315,52.5619,54480.0
2019-10-11 12:20:00,69.08,69.12,69.06,69.09,44872.0,52.5619,52.5924,52.5467,52.5695,44872.0
2019-10-11 12:25:00,69.08,69.14,69.08,69.12,41999.0,52.5619,52.6076,52.5619,52.5924,41999.0
2019-10-11 12:30:00,69.13,69.16,68.9,69.11,159044.0,52.6,52.6228,52.425,52.5848,159044.0
2019-10-11 12:35:00,69.12,69.15,69.05,69.08,36788.0,52.5924,52.6152,52.5391,52.5619,36788.0
2019-10-11 12:40:00,69.08,69.13,69.03,69.11,25508.0,52.5619,52.6,52.5239,52.5848,25508.0
2019-10-11 12:45:00,69.11,69.18,69.09,69.13,43152.0,52.5848,52.638,52.5695,52.6,43152.0
2019-10-11 12:50:00,69.14,69.2,69.11,69.13,39396.0,52.6076,52.6532,52.5848,52.6,39396.0
2019-10-11 12:55:00,69.13,69.19,69.12,69.18,91274.0,52.6,52.6456,52.5924,52.638,91274.0
2019-10-11 13:00:00,69.19,69.23,69.16,69.19,40883.0,52.6456,52.6761,52.6228,52.6456,40883.0
2019-10-11 13:05:00,69.18,69.22,69.17,69.22,24500.0,52.638,52.6685,52.6304,52.6685,24500.0
2019-10-11 13:10:00,69.22,69.25,69.16,69.16,70778.0,52.6685,52.6913,52.6228,52.6228,70778.0
2019-10-11 13:15:00,69.17,69.21,69.15,69.18,76615.0,52.6304,52.6608,52.6152,52.638,76615.0
2019-10-11 13:20:00,69.19,69.21,69.18,69.19,40766.0,52.6456,52.6608,52.638,52.6456,40766.0
2019-10-11 13:25:00,69.18,69.41,69.17,69.22,150846.0,52.638,52.813,52.6304,52.6685,150846.0
2019-10-11 13:30:00,69.23,69.35,69.16,69.28,53231.0,52.6761,52.7674,52.6228,52.7141,53231.0
2019-10-11 13:35:00,69.3,69.36,69.27,69.28,47194.0,52.7293,52.775,52.7065,52.7141,47194.0
2019-10-11 13:40:00,69.28,69.38,69.28,69.34,62920.0,52.7141,52.7902,52.7141,52.7598,62920.0
2019-10-11 13:45:00,69.34,69.35,69.27,69.32,36658.0,52.7598,52.7674,52.7065,52.7445,36658.0
2019-10-11 13:50:00,69.33,69.35,69.31,69.33,56837.0,52.7522,52.7674,52.7369,52.7522,56837.0
2019-10-11 13:55:00,69.33,69.38,69.32,69.34,33517.0,52.7522,52.7902,52.7445,52.7598,33517.0
2019-10-11 14:00:00,69.35,69.39,69.34,69.36,42255.0,52.7674,52.7978,52.7598,52.775,42255.0
2019-10-11 14:05:00,69.36,69.39,69.29,69.32,73304.0,52.775,52.7978,52.7217,52.7445,73304.0
2019-10-11 14:10:00,69.31,69.32,69.25,69.29,67170.0,52.7369,52.7445,52.6913,52.7217,67170.0
2019-10-11 14:15:00,69.29,69.33,69.27,69.31,52963.0,52.7217,52.7522,52.7065,52.7369,52963.0
2019-10-11 14:20:00,69.31,69.37,69.29,69.37,52538.0,52.7369,52.7826,52.7217,52.7826,52538.0
2019-10-11 14:25:00,69.37,69.44,69.37,69.4,40825.0,52.7826,52.8359,52.7826,52.8054,40825.0
2019-10-11 14:30:00,69.4,69.42,69.39,69.41,57384.0,52.8054,52.8206,52.7978,52.813,57384.0
2019-10-11 14:35:00,69.4,69.48,69.39,69.44,112631.0,52.8054,52.8663,52.7978,52.8359,112631.0
2019-10-11 14:40:00,69.44,69.46,69.43,69.44,54809.0,52.8359,52.8511,52.8282,52.8359,54809.0
2019-10-11 14:45:00,69.44,69.48,69.4,69.4,48094.0,52.8359,52.8663,52.8054,52.8054,48094.0
2019-10-11 14:50:00,69.4,69.45,69.39,69.41,39311.0,52.8054,52.8435,52.7978,52.813,39311.0
2019-10-11 14:55:00,69.4,69.41,69.37,69.39,88977.0,52.8054,52.813,52.7826,52.7978,88977.0
2019-10-11 15:00:00,69.38,69.39,69.32,69.33,70388.0,52.7902,52.7978,52.7445,52.7522,70388.0
2019-10-11 15:05:00,69.33,69.38,69.28,69.36,112283.0,52.7522,52.7902,52.7141,52.775,112283.0
2019-10-11 15:10:00,69.35,69.37,69.31,69.35,100081.0,52.7674,52.7826,52.7369,52.7674,100081.0
2019-10-11 15:15:00,69.34,69.37,69.29,69.3,89898.0,52.7598,52.7826,52.7217,52.7293,89898.0
2019-10-11 15:20:00,69.29,69.31,69.22,69.25,78278.0,52.7217,52.7369,52.6685,52.6913,78278.0
2019-10-11 15:25:00,69.25,69.28,69.23,69.28,72899.0,52.6913,52.7141,52.6761,52.7141,72899.0
2019-10-11 15:30:00,69.28,69.28,69.14,69.27,105488.0,52.7141,52.7141,52.6076,52.7065,105488.0
2019-10-11 15:35:00,69.27,69.36,69.18,69.34,198683.0,52.7065,52.775,52.638,52.7598,198683.0
2019-10-11 15:40:00,69.34,69.4,69.21,69.22,176698.0,52.7598,52.8054,52.6608,52.6685,176698.0
2019-10-11 15:45:00,69.22,69.32,69.1,69.22,279626.0,52.6685,52.7445,52.5771,52.6685,279626.0
2019-10-11 15:50:00,69.22,69.33,69.11,69.12,298058.0,52.6685,52.7522,52.5848,52.5924,298058.0
2019-10-11 15:55:00,69.13,69.15,68.91,68.96,785026.0,52.6,52.6152,52.4326,52.4706,785026.0
2019-10-14 09:30:00,68.6,68.87,68.6,68.75,196870.0,52.1967,52.4021,52.1967,52.3108,196870.0
2019-10-14 09:35:00,68.77,68.82,68.65,68.66,65835.0,52.3261,52.3641,52.2348,52.2424,65835.0
2019-10-14 09:40:00,68.65,68.75,68.64,68.65,64432.0,52.2348,52.3108,52.2271,52.2348,64432.0
2019-10-14 09:45:00,68.63,68.75,68.61,68.75,48448.0,52.2195,52.3108,52.2043,52.3108,48448.0
2019-10-14 09:50:00,68.75,68.8,68.69,68.75,64012.0,52.3108,52.3489,52.2652,52.3108,64012.0
2019-10-14 09:55:00,68.75,68.84,68.74,68.83,39219.0,52.3108,52.3793,52.3032,52.3717,39219.0
2019-10-14 10:00:00,68.83,68.86,68.78,68.78,48709.0,52.3717,52.3945,52.3337,52.3337,48709.0
2019-10-14 10:05:00,68.78,68.91,68.77,68.87,66502.0,52.3337,52.4326,52.3261,52.4021,66502.0
2019-10-14 10:10:00,68.87,68.91,68.85,68.87,52706.0,52.4021,52.4326,52.3869,52.4021,52706.0
2019-10-14 10:15:00,68.87,68.91,68.82,68.86,47084.0,52.4021,52.4326,52.3641,52.3945,47084.0
2019-10-14 10:20:00,68.84,68.86,68.76,68.78,37391.0,52.3793,52.3945,52.3184,52.3337,37391.0
2019-10-14 10:25:00,68.78,68.79,68.63,68.63,56425.0,52.3337,52.3413,52.2195,52.2195,56425.0
2019-10-14 10:30:00,68.64,68.68,68.59,68.6,63003.0,52.2271,52.2576,52.1891,52.1967,63003.0
2019-10-14 10:35:00,68.6,68.7,68.6,68.69,54943.0,52.1967,52.2728,52.1967,52.2652,54943.0
2019-10-14 10:40:00,68.69,68.74,68.64,68.72,34802.0,52.2652,52.3032,52.2271,52.288,34802.0
2019-10-14 10:45:00,68.72,68.73,68.63,68.65,51883.0,52.288,52.2956,52.2195,52.2348,51883.0
2019-10-14 10:50:00,68.65,68.73,68.63,68.67,44507.0,52.2348,52.2956,52.2195,52.25,44507.0
2019-10-14 10:55:00,68.67,68.78,68.66,68.77,33384.0,52.25,52.3337,52.2424,52.3261,33384.0
2019-10-14 11:00:00,68.77,68.83,68.74,68.76,50391.0,52.3261,52.3717,52.3032,52.3184,50391.0
2019-10-14 11:05:00,68.77,68.79,68.74,68.75,30926.0,52.3261,52.3413,52.3032,52.3108,30926.0
2019-10-14 11:10:00,68.74,68.82,68.73,68.81,26556.0,52.3032,52.3641,52.2956,52.3565,26556.0
2019-10-14 11:15:00,68.83,68.83,68.79,68.81,19615.0,52.3717,52.3717,52.3413,52.3565,19615.0
2019-10-14 11:20:00,68.8,68.83,68.78,68.81,30830.0,52.3489,52.3717,52.3337,52.3565,30830.0
2019-10-14 11:25:00,68.81,68.92,68.78,68.87,60520.0,52.3565,52.4402,52.3337,52.4021,60520.0
2019-10-14 11:30:00,68.87,68.94,68.84,68.91,35848.0,52.4021,52.4554,52.3793,52.4326,35848.0
2019-10-14 11:35:00,68.9,69.0,68.9,69.0,45897.0,52.425,52.5011,52.425,52.5011,45897.0
2019-10-14 11:40:00,69.0,69.03,68.97,68.99,47517.0,52.5011,52.5239,52.4782,52.4935,47517.0
2019-10-14 11:45:00,69.0,69.02,68.97,68.98,33212.0,52.5011,52.5163,52.4782,52.4858,33212.0
2019-10-14 11:50:00,68.97,69.0,68.96,68.99,33146.0,52.4782,52.5011,52.4706,52.4935,33146.0
2019-10-14 11:55:00,69.0,69.0,68.94,68.98,28099.0,52.5011,52.5011,52.4554,52.4858,28099.0
2019-10-14 12:00:00,68.98,69.01,68.92,68.94,35088.0,52.4858,52.5087,52.4402,52.4554,35088.0
2019-10-14 12:05:00,68.94,68.98,68.93,68.97,24136.0,52.4554,52.4858,52.4478,52.4782,24136.0
2019-10-14 12:10:00,68.97,69.02,68.95,69.01,38784.0,52.4782,52.5163,52.463,52.5087,38784.0
2019-10-14 12:15:00,69.0,69.05,69.0,69.03,44826.0,52.5011,52.5391,52.5011,52.5239,44826.0
2019-10-14 12:20:00,69.03,69.04,68.97,69.0,24038.0,52.5239,52.5315,52.4782,52.5011,24038.0
2019-10-14 12:25:00,69.0,69.02,68.99,69.02,27642.0,52.5011,52.5163,52.4935,52.5163,27642.0
2019-10-14 12:30:00,69.03,69.07,69.01,69.05,25714.0,52.5239,52.5543,52.5087,52.5391,25714.0
2019-10-14 12:35:00,69.03,69.08,69.02,69.07,23193.0,52.5239,52.5619,52.5163,52.5543,23193.0
2019-10-14 12:40:00,69.08,69.14,69.07,69.1,25113.0,52.5619,52.6076,52.5543,52.5771,25113.0
2019-10-14 12:45:00,69.11,69.18,69.1,69.16,25877.0,52.5848,52.638,52.5771,52.6228,25877.0
2019-10-14 12:50:00,69.16,69.16,69.12,69.13,21972.0,52.6228,52.6228,52.5924,52.6,21972.0
2019-10-14 12:55:00,69.12,69.2,69.12,69.19,37031.0,52.5924,52.6532,52.5924,52.6456,37031.0
2019-10-14 13:00:00,69.18,69.27,69.17,69.23,45499.0,52.638,52.7065,52.6304,52.6761,45499.0
2019-10-14 13:05:00,69.22,69.23,69.18,69.19,33712.0,52.6685,52.6761,52.638,52.6456,33712.0
2019-10-14 13:10:00,69.2,69.22,69.17,69.17,28195.0,52.6532,52.6685,52.6304,52.6304,28195.0
2019-10-14 13:15:00,69.18,69.2,69.17,69.2,26819.0,52.638,52.6532,52.6304,52.6532,26819.0
2019-10-14 13:20:00,69.19,69.22,69.16,69.18,22182.0,52.6456,52.6685,52.6228,52.638,22182.0
2019-10-14 13:25:00,69.18,69.24,69.18,69.23,27961.0,52.638,52.6837,52.638,52.6761,27961.0
2019-10-14 13:30:00,69.23,69.23,69.19,69.22,18095.0,52.6761,52.6761,52.6456,52.6685,18095.0
2019-10-14 13:35:00,69.23,69.25,69.21,69.25,42498.0,52.6761,52.6913,52.6608,52.6913,42498.0
2019-10-14 13:40:00,69.25,69.29,69.24,69.26,89063.0,52.6913,52.7217,52.6837,52.6989,89063.0
2019-10-14 13:45:00,69.26,69.27,69.22,69.26,16826.0,52.6989,52.7065,52.6685,52.6989,16826.0
2019-10-14 13:50:00,69.26,69.29,69.23,69.29,29482.0,52.6989,52.7217,52.6761,52.7217,29482.0
2019-10-14 13:55:00,69.29,69.31,69.27,69.3,31437.0,52.7217,52.7369,52.7065,52.7293,31437.0
2019-10-14 14:00:00,69.3,69.36,69.3,69.34,41742.0,52.7293,52.775,52.7293,52.7598,41742.0
2019-10-14 14:05:00,69.34,69.37,69.33,69.34,25122.0,52.7598,52.7826,52.7522,52.7598,25122.0
2019-10-14 14:10:00,69.34,69.37,69.32,69.36,24325.0,52.7598,52.7826,52.7445,52.775,24325.0
2019-10-14 14:15:00,69.36,69.36,69.29,69.31,34127.0,52.775,52.775,52.7217,52.7369,34127.0
2019-10-14 14:20:00,69.31,69.33,69.29,69.32,25771.0,52.7369,52.7522,52.7217,52.7445,25771.0
2019-10-14 14:25:00,69.32,69.32,69.28,69.28,21734.0,52.7445,52.7445,52.7141,52.7141,21734.0
2019-10-14 14:30:00,69.29,69.3,69.27,69.28,28385.0,52.7217,52.7293,52.7065,52.7141,28385.0
2019-10-14 14:35:00,69.29,69.29,69.21,69.22,39041.0,52.7217,52.7217,52.6608,52.6685,39041.0
2019-10-14 14:40:00,69.22,69.23,69.18,69.18,36683.0,52.6685,52.6761,52.638,52.638,36683.0
2019-10-14 14:45:00,69.18,69.18,69.13,69.15,19954.0,52.638,52.638,52.6,52.6152,19954.0
2019-10-14 14:50:00,69.14,69.17,69.12,69.16,24422.0,52.6076,52.6304,52.5924,52.6228,24422.0
2019-10-14 14:55:00,69.16,69.22,69.15,69.18,42338.0,52.6228,52.6685,52.6152,52.638,42338.0
2019-10-14 15:00:00,69.17,69.2,69.16,69.19,34564.0,52.6304,52.6532,52.6228,52.6456,34564.0
2019-10-14 15:05:00,69.18,69.21,69.17,69.2,27406.0,52.638,52.6608,52.6304,52.6532,27406.0
2019-10-14 15:10:00,69.21,69.22,69.14,69.18,34968.0,52.6608,52.6685,52.6076,52.638,34968.0
2019-10-14 15:15:00,69.18,69.23,69.17,69.21,38952.0,52.638,52.6761,52.6304,52.6608,38952.0
2019-10-14 15:20:00,69.21,69.21,69.17,69.21,34939.0,52.6608,52.6608,52.6304,52.6608,34939.0
2019-10-14 15:25:00,69.2,69.23,69.19,69.19,45471.0,52.6532,52.6761,52.6456,52.6456,45471.0
2019-10-14 15:30:00,69.2,69.2,69.1,69.12,66134.0,52.6532,52.6532,52.5771,52.5924,66134.0
2019-10-14 15:35:00,69.12,69.21,69.11,69.18,46430.0,52.5924,52.6608,52.5848,52.638,46430.0
2019-10-14 15:40:00,69.19,69.19,69.13,69.15,53998.0,52.6456,52.6456,52.6,52.6152,53998.0
2019-10-14 15:45:00,69.15,69.2,69.14,69.19,53053.0,52.6152,52.6532,52.6076,52.6456,53053.0
2019-10-14 15:50:00,69.18,69.22,69.15,69.19,189675.0,52.638,52.6685,52.6152,52.6456,189675.0
2019-10-14 15:55:00,69.19,69.25,69.13,69.19,474031.0,52.6456,52.6913,52.6,52.6456,474031.0
2019-10-15 09:30:00,69.06,69.24,69.01,69.19,213749.0,52.5467,52.6837,52.5087,52.6456,213749.0
2019-10-15 09:35:00,69.19,69.3,69.11,69.22,90871.0,52.6456,52.7293,52.5848,52.6685,90871.0
2019-10-15 09:40:00,69.21,69.29,69.11,69.27,54230.0,52.6608,52.7217,52.5848,52.7065,54230.0
2019-10-15 09:45:00,69.27,69.36,69.26,69.33,39047.0,52.7065,52.775,52.6989,52.7522,39047.0
2019-10-15 09:50:00,69.32,69.38,69.24,69.24,113176.0,52.7445,52.7902,52.6837,52.6837,113176.0
2019-10-15 09:55:00,69.25,69.33,69.22,69.31,57429.0,52.6913,52.7522,52.6685,52.7369,57429.0
2019-10-15 10:00:00,69.31,69.31,69.23,69.29,84468.0,52.7369,52.7369,52.6761,52.7217,84468.0
2019-10-15 10:05:00,69.3,69.31,69.22,69.24,69423.0,52.7293,52.7369,52.6685,52.6837,69423.0
2019-10-15 10:10:00,69.23,69.41,69.23,69.38,65482.0,52.6761,52.813,52.6761,52.7902,65482.0
2019-10-15 10:15:00,69.4,69.4,69.34,69.37,35286.0,52.8054,52.8054,52.7598,52.7826,35286.0
2019-10-15 10:20:00,69.37,69.4,69.34,69.35,66270.0,52.7826,52.8054,52.7598,52.7674,66270.0
2019-10-15 10:25:00,69.36,69.54,69.35,69.49,69929.0,52.775,52.9119,52.7674,52.8739,69929.0
2019-10-15 10:30:00,69.5,69.57,69.47,69.57,63748.0,52.8815,52.9348,52.8587,52.9348,63748.0
2019-10-15 10:35:00,69.57,69.67,69.56,69.64,115734.0,52.9348,53.0109,52.9272,52.988,115734.0
2019-10-15 10:40:00,69.64,69.73,69.58,69.66,83046.0,52.988,53.0565,52.9424,53.0032,83046.0
2019-10-15 10:45:00,69.66,69.74,69.66,69.71,45177.0,53.0032,53.0641,53.0032,53.0413,45177.0
2019-10-15 10:50:00,69.71,69.76,69.68,69.74,78780.0,53.0413,53.0793,53.0185,53.0641,78780.0
2019-10-15 10:55:00,69.73,69.75,69.7,69.74,38203.0,53.0565,53.0717,53.0337,53.0641,38203.0
2019-10-15 11:00:00,69.74,69.83,69.74,69.81,63096.0,53.0641,53.1326,53.0641,53.1174,63096.0
2019-10-15 11:05:00,69.81,69.88,69.77,69.85,104977.0,53.1174,53.1706,53.0869,53.1478,104977.0
2019-10-15 11:10:00,69.84,69.88,69.75,69.78,103254.0,53.1402,53.1706,53.0717,53.0946,103254.0
2019-10-15 11:15:00,69.79,69.81,69.75,69.81,94215.0,53.1022,53.1174,53.0717,53.1174,94215.0
2019-10-15 11:20:00,69.81,69.84,69.77,69.8,96958.0,53.1174,53.1402,53.0869,53.1098,96958.0
2019-10-15 11:25:00,69.79,69.91,69.79,69.88,80584.0,53.1022,53.1935,53.1022,53.1706,80584.0
2019-10-15 11:30:00,69.88,69.93,69.83,69.83,47309.0,53.1706,53.2087,53.1326,53.1326,47309.0
2019-10-15 11:35:00,69.84,69.86,69.77,69.86,58550.0,53.1402,53.1554,53.0869,53.1554,58550.0
2019-10-15 11:40:00,69.85,69.92,69.85,69.88,67046.0,53.1478,53.2011,53.1478,53.1706,67046.0
2019-10-15 11:45:00,69.89,69.9,69.83,69.9,61705.0,53.1782,53.1859,53.1326,53.1859,61705.0
2019-10-15 11:50:00,69.89,69.94,69.89,69.92,49780.0,53.1782,53.2163,53.1782,53.2011,49780.0
2019-10-15 11:55:00,69.91,69.92,69.85,69.88,34650.0,53.1935,53.2011,53.1478,53.1706,34650.0
2019-10-15 12:00:00,69.88,69.89,69.85,69.88,24218.0,53.1706,53.1782,53.1478,53.1706,24218.0
2019-10-15 12:05:00,69.88,69.92,69.87,69.9,28789.0,53.1706,53.2011,53.163,53.1859,28789.0
2019-10-15 12:10:00,69.89,69.92,69.88,69.9,42523.0,53.1782,53.2011,53.1706,53.1859,42523.0
2019-10-15 12:15:00,69.9,69.91,69.87,69.9,55020.0,53.1859,53.1935,53.163,53.1859,55020.0
2019-10-15 12:20:00,69.9,69.9,69.84,69.84,31875.0,53.1859,53.1859,53.1402,53.1402,31875.0
2019-10-15 12:25:00,69.84,69.86,69.82,69.82,41941.0,53.1402,53.1554,53.125,53.125,41941.0
2019-10-15 12:30:00,69.82,69.86,69.82,69.85,30178.0,53.125,53.1554,53.125,53.1478,30178.0
2019-10-15 12:35:00,69.86,69.86,69.81,69.86,66482.0,53.1554,53.1554,53.1174,53.1554,66482.0
2019-10-15 12:40:00,69.85,69.91,69.84,69.89,37183.0,53.1478,53.1935,53.1402,53.1782,37183.0
2019-10-15 12:45:00,69.9,69.96,69.89,69.95,49243.0,53.1859,53.2315,53.1782,53.2239,49243.0
2019-10-15 12:50:00,69.95,69.98,69.94,69.97,38761.0,53.2239,53.2467,53.2163,53.2391,38761.0
2019-10-15 12:55:00,69.97,70.0,69.96,69.97,37864.0,53.2391,53.2619,53.2315,53.2391,37864.0
2019-10-15 13:00:00,69.97,69.99,69.96,69.97,29353.0,53.2391,53.2543,53.2315,53.2391,29353.0
2019-10-15 13:05:00,69.97,69.99,69.95,69.98,28904.0,53.2391,53.2543,53.2239,53.2467,28904.0
2019-10-15 13:10:00,69.97,69.98,69.94,69.95,34740.0,53.2391,53.2467,53.2163,53.2239,34740.0
2019-10-15 13:15:00,69.95,69.96,69.92,69.93,31897.0,53.2239,53.2315,53.2011,53.2087,31897.0
2019-10-15 13:20:00,69.93,69.96,69.92,69.92,40371.0,53.2087,53.2315,53.2011,53.2011,40371.0
2019-10-15 13:25:00,69.92,69.95,69.91,69.94,28864.0,53.2011,53.2239,53.1935,53.2163,28864.0
2019-10-15 13:30:00,69.95,69.96,69.9,69.91,30471.0,53.2239,53.2315,53.1859,53.1935,30471.0
2019-10-15 13:35:00,69.92,69.95,69.92,69.95,25161.0,53.2011,53.2239,53.2011,53.2239,25161.0
2019-10-15 13:40:00,69.95,69.96,69.92,69.93,22287.0,53.2239,53.2315,53.2011,53.2087,22287.0
2019-10-15 13:45:00,69.94,69.96,69.92,69.93,33469.0,53.2163,53.2315,53.2011,53.2087,33469.0
2019-10-15 13:50:00,69.93,69.96,69.93,69.95,29273.0,53.2087,53.2315,53.2087,53.2239,29273.0
2019-10-15 13:55:00,69.95,69.96,69.86,69.86,45061.0,53.2239,53.2315,53.1554,53.1554,45061.0
2019-10-15 14:00:00,69.85,69.86,69.76,69.77,62144.0,53.1478,53.1554,53.0793,53.0869,62144.0
2019-10-15 14:05:00,69.76,69.77,69.67,69.71,63983.0,53.0793,53.0869,53.0109,53.0413,63983.0
2019-10-15 14:10:00,69.7,69.73,69.67,69.67,42798.0,53.0337,53.0565,53.0109,53.0109,42798.0
2019-10-15 14:15:00,69.68,69.71,69.65,69.69,45833.0,53.0185,53.0413,52.9956,53.0261,45833.0
2019-10-15 14:20:00,69.69,69.76,69.68,69.74,36508.0,53.0261,53.0793,53.0185,53.0641,36508.0
2019-10-15 14:25:00,69.73,69.74,69.66,69.66,49749.0,53.0565,53.0641,53.0032,53.0032,49749.0
2019-10-15 14:30:00,69.66,69.68,69.61,69.62,37729.0,53.0032,53.0185,52.9652,52.9728,37729.0
2019-10-15 14:35:00,69.62,69.63,69.59,69.6,49230.0,52.9728,52.9804,52.95,52.9576,49230.0
2019-10-15 14:40:00,69.61,69.63,69.59,69.6,38451.0,52.9652,52.9804,52.95,52.9576,38451.0
2019-10-15 14:45:00,69.6,69.61,69.56,69.59,30385.0,52.9576,52.9652,52.9272,52.95,30385.0
2019-10-15 14:50:00,69.59,69.59,69.53,69.53,33512.0,52.95,52.95,52.9043,52.9043,33512.0
2019-10-15 14:55:00,69.53,69.56,69.45,69.47,57595.0,52.9043,52.9272,52.8435,52.8587,57595.0
2019-10-15 15:00:00,69.47,69.51,69.45,69.46,28367.0,52.8587,52.8891,52.8435,52.8511,28367.0
2019-10-15 15:05:00,69.47,69.49,69.45,69.47,27243.0,52.8587,52.8739,52.8435,52.8587,27243.0
2019-10-15 15:10:00,69.48,69.48,69.44,69.47,30039.0,52.8663,52.8663,52.8359,52.8587,30039.0
2019-10-15 15:15:00,69.47,69.51,69.44,69.47,45978.0,52.8587,52.8891,52.8359,52.8587,45978.0
2019-10-15 15:20:00,69.47,69.47,69.41,69.46,58577.0,52.8587,52.8587,52.813,52.8511,58577.0
2019-10-15 15:25:00,69.45,69.52,69.45,69.52,49823.0,52.8435,52.8967,52.8435,52.8967,49823.0
2019-10-15 15:30:00,69.52,69.52,69.44,69.51,63633.0,52.8967,52.8967,52.8359,52.8891,63633.0
2019-10-15 15:35:00,69.51,69.54,69.49,69.52,52495.0,52.8891,52.9119,52.8739,52.8967,52495.0
2019-10-15 15:40:00,69.51,69.52,69.43,69.44,82029.0,52.8891,52.8967,52.8282,52.8359,82029.0
2019-10-15 15:45:00,69.44,69.5,69.39,69.4,97803.0,52.8359,52.8815,52.7978,52.8054,97803.0
2019-10-15 15:50:00,69.39,69.49,69.38,69.47,166380.0,52.7978,52.8739,52.7902,52.8587,166380.0
2019-10-15 15:55:00,69.46,69.51,69.38,69.4,367666.0,52.8511,52.8891,52.7902,52.8054,367666.0
2019-10-16 09:30:00,69.21,69.52,69.19,69.52,196170.0,52.6608,52.8967,52.6456,52.8967,196170.0
2019-10-16 09:35:00,69.51,69.53,69.39,69.46,255766.0,52.8891,52.9043,52.7978,52.8511,255766.0
2019-10-16 09:40:00,69.46,69.5,69.38,69.46,395743.0,52.8511,52.8815,52.7902,52.8511,395743.0
2019-10-16 09:45:00,69.46,69.5,69.43,69.43,79331.0,52.8511,52.8815,52.8282,52.8282,79331.0
2019-10-16 09:50:00,69.44,69.44,69.29,69.4,73055.0,52.8359,52.8359,52.7217,52.8054,73055.0
2019-10-16 09:55:00,69.42,69.44,69.3,69.34,42965.0,52.8206,52.8359,52.7293,52.7598,42965.0
2019-10-16 10:00:00,69.34,69.42,69.33,69.34,43875.0,52.7598,52.8206,52.7522,52.7598,43875.0
2019-10-16 10:05:00,69.34,69.39,69.26,69.35,54212.0,52.7598,52.7978,52.6989,52.7674,54212.0
2019-10-16 10:10:00,69.35,69.38,69.23,69.31,37344.0,52.7674,52.7902,52.6761,52.7369,37344.0
2019-10-16 10:15:00,69.3,69.32,69.26,69.29,44537.0,52.7293,52.7445,52.6989,52.7217,44537.0
2019-10-16 10:20:00,69.28,69.3,69.17,69.22,49876.0,52.7141,52.7293,52.6304,52.6685,49876.0
2019-10-16 10:25:00,69.21,69.22,69.14,69.16,185344.0,52.6608,52.6685,52.6076,52.6228,185344.0
2019-10-16 10:30:00,69.15,69.21,69.1,69.14,471140.0,52.6152,52.6608,52.5771,52.6076,471140.0
2019-10-16 10:35:00,69.15,69.22,69.13,69.18,53525.0,52.6152,52.6685,52.6,52.638,53525.0
2019-10-16 10:40:00,69.18,69.19,69.11,69.12,40241.0,52.638,52.6456,52.5848,52.5924,40241.0
2019-10-16 10:45:00,69.12,69.19,69.08,69.12,76944.0,52.5924,52.6456,52.5619,52.5924,76944.0
2019-10-16 10:50:00,69.13,69.18,69.12,69.15,37167.0,52.6,52.638,52.5924,52.6152,37167.0
2019-10-16 10:55:00,69.14,69.18,69.12,69.17,41668.0,52.6076,52.638,52.5924,52.6304,41668.0
2019-10-16 11:00:00,69.17,69.21,69.13,69.17,64114.0,52.6304,52.6608,52.6,52.6304,64114.0
2019-10-16 11:05:00,69.17,69.22,69.16,69.21,40192.0,52.6304,52.6685,52.6228,52.6608,40192.0
2019-10-16 11:10:00,69.2,69.24,69.17,69.19,40038.0,52.6532,52.6837,52.6304,52.6456,40038.0
2019-10-16 11:15:00,69.19,69.21,69.16,69.17,43635.0,52.6456,52.6608,52.6228,52.6304,43635.0
2019-10-16 11:20:00,69.16,69.17,69.12,69.13,66410.0,52.6228,52.6304,52.5924,52.6,66410.0
2019-10-16 11:25:00,69.12,69.15,69.09,69.09,59808.0,52.5924,52.6152,52.5695,52.5695,59808.0
2019-10-16 11:30:00,69.09,69.14,69.04,69.04,85935.0,52.5695,52.6076,52.5315,52.5315,85935.0
2019-10-16 11:35:00,69.05,69.13,69.04,69.08,48160.0,52.5391,52.6,52.5315,52.5619,48160.0
2019-10-16 11:40:00,69.09,69.12,69.05,69.09,90932.0,52.5695,52.5924,52.5391,52.5695,90932.0
2019-10-16 11:45:00,69.09,69.13,69.07,69.13,32843.0,52.5695,52.6,52.5543,52.6,32843.0
2019-10-16 11:50:00,69.12,69.13,69.06,69.06,42538.0,52.5924,52.6,52.5467,52.5467,42538.0
2019-10-16 11:55:00,69.07,69.11,69.05,69.08,41630.0,52.5543,52.5848,52.5391,52.5619,41630.0
2019-10-16 12:00:00,69.08,69.11,69.05,69.06,57854.0,52.5619,52.5848,52.5391,52.5467,57854.0
2019-10-16 12:05:00,69.07,69.12,69.07,69.11,54858.0,52.5543,52.5924,52.5543,52.5848,54858.0
2019-10-16 12:10:00,69.11,69.13,69.03,69.03,42205.0,52.5848,52.6,52.5239,52.5239,42205.0
2019-10-16 12:15:00,69.03,69.04,68.95,68.96,113523.0,52.5239,52.5315,52.463,52.4706,113523.0
2019-10-16 12:20:00,68.96,68.98,68.94,68.95,39725.0,52.4706,52.4858,52.4554,52.463,39725.0
2019-10-16 12:25:00,68.96,68.98,68.86,68.88,185318.0,52.4706,52.4858,52.3945,52.4098,185318.0
2019-10-16 12:30:00,68.89,68.91,68.82,68.82,67577.0,52.4174,52.4326,52.3641,52.3641,67577.0
2019-10-16 12:35:00,68.82,68.84,68.79,68.8,80446.0,52.3641,52.3793,52.3413,52.3489,80446.0
2019-10-16 12:40:00,68.81,68.81,68.69,68.69,94333.0,52.3565,52.3565,52.2652,52.2652,94333.0
2019-10-16 12:45:00,68.7,68.71,68.65,68.69,107640.0,52.2728,52.2804,52.2348,52.2652,107640.0
2019-10-16 12:50:00,68.69,68.7,68.55,68.58,96057.0,52.2652,52.2728,52.1587,52.1815,96057.0
2019-10-16 12:55:00,68.59,68.6,68.54,68.55,53254.0,52.1891,52.1967,52.1511,52.1587,53254.0
2019-10-16 13:00:00,68.53,68.58,68.53,68.58,59198.0,52.1434,52.1815,52.1434,52.1815,59198.0
2019-10-16 13:05:00,68.58,68.6,68.52,68.54,53299.0,52.1815,52.1967,52.1358,52.1511,53299.0
2019-10-16 13:10:00,68.53,68.54,68.45,68.45,143925.0,52.1434,52.1511,52.0826,52.0826,143925.0
2019-10-16 13:15:00,68.46,68.47,68.43,68.43,65075.0,52.0902,52.0978,52.0674,52.0674,65075.0
2019-10-16 13:20:00,68.44,68.46,68.38,68.39,54770.0,52.075,52.0902,52.0293,52.0369,54770.0
2019-10-16 13:25:00,68.39,68.44,68.38,68.41,73322.0,52.0369,52.075,52.0293,52.0521,73322.0
2019-10-16 13:30:00,68.41,68.5,68.4,68.49,62749.0,52.0521,52.1206,52.0445,52.113,62749.0
2019-10-16 13:35:00,68.49,68.52,68.47,68.5,50127.0,52.113,52.1358,52.0978,52.1206,50127.0
2019-10-16 13:40:00,68.5,68.54,68.44,68.53,81400.0,52.1206,52.1511,52.075,52.1434,81400.0
2019-10-16 13:45:00,68.54,68.55,68.48,68.51,61300.0,52.1511,52.1587,52.1054,52.1282,61300.0
2019-10-16 13:50:00,68.51,68.52,68.43,68.43,49737.0,52.1282,52.1358,52.0674,52.0674,49737.0
2019-10-16 13:55:00,68.43,68.44,68.39,68.4,64386.0,52.0674,52.075,52.0369,52.0445,64386.0
2019-10-16 14:00:00,68.4,68.43,68.38,68.4,67228.0,52.0445,52.0674,52.0293,52.0445,67228.0
2019-10-16 14:05:00,68.39,68.41,68.37,68.4,48418.0,52.0369,52.0521,52.0217,52.0445,48418.0
2019-10-16 14:10:00,68.41,68.44,68.41,68.41,46109.0,52.0521,52.075,52.0521,52.0521,46109.0
2019-10-16 14:15:00,68.42,68.44,68.38,68.38,55591.0,52.0597,52.075,52.0293,52.0293,55591.0
2019-10-16 14:20:00,68.39,68.41,68.38,68.38,67674.0,52.0369,52.0521,52.0293,52.0293,67674.0
2019-10-16 14:25:00,68.39,68.39,68.37,68.38,50819.0,52.0369,52.0369,52.0217,52.0293,50819.0
2019-10-16 14:30:00,68.38,68.43,68.37,68.42,42801.0,52.0293,52.0674,52.0217,52.0597,42801.0
2019-10-16 14:35:00,68.42,68.49,68.42,68.48,68675.0,52.0597,52.113,52.0597,52.1054,68675.0
2019-10-16 14:40:00,68.49,68.53,68.47,68.5,64926.0,52.113,52.1434,52.0978,52.1206,64926.0
2019-10-16 14:45:00,68.49,68.5,68.47,68.48,49740.0,52.113,52.1206,52.0978,52.1054,49740.0
2019-10-16 14:50:00,68.48,68.52,68.48,68.5,73591.0,52.1054,52.1358,52.1054,52.1206,73591.0
2019-10-16 14:55:00,68.5,68.56,68.5,68.52,69091.0,52.1206,52.1663,52.1206,52.1358,69091.0
2019-10-16 15:00:00,68.52,68.52,68.45,68.47,102236.0,52.1358,52.1358,52.0826,52.0978,102236.0
2019-10-16 15:05:00,68.48,68.49,68.46,68.47,51965.0,52.1054,52.113,52.0902,52.0978,51965.0
2019-10-16 15:10:00,68.47,68.47,68.39,68.4,86286.0,52.0978,52.0978,52.0369,52.0445,86286.0
2019-10-16 15:15:00,68.39,68.46,68.38,68.42,94751.0,52.0369,52.0902,52.0293,52.0597,94751.0
2019-10-16 15:20:00,68.41,68.41,68.38,68.39,79880.0,52.0521,52.0521,52.0293,52.0369,79880.0
2019-10-16 15:25:00,68.39,68.4,68.38,68.39,49848.0,52.0369,52.0445,52.0293,52.0369,49848.0
2019-10-16 15:30:00,68.38,68.41,68.37,68.38,103306.0,52.0293,52.0521,52.0217,52.0293,103306.0
2019-10-16 15:35:00,68.38,68.4,68.34,68.34,131824.0,52.0293,52.0445,51.9989,51.9989,131824.0
2019-10-16 15:40:00,68.34,68.35,68.25,68.26,119470.0,51.9989,52.0065,51.9304,51.938,119470.0
2019-10-16 15:45:00,68.25,68.3,68.25,68.25,142396.0,51.9304,51.9684,51.9304,51.9304,142396.0
2019-10-16 15:50:00,68.26,68.29,68.24,68.25,225182.0,51.938,51.9608,51.9228,51.9304,225182.0
2019-10-16 15:55:00,68.25,68.28,68.21,68.23,566817.0,51.9304,51.9532,51.9,51.9152,566817.0
2019-10-17 09:30:00,68.48,68.6,68.39,68.45,247697.0,52.1054,52.1967,52.0369,52.0826,247697.0
2019-10-17 09:35:00,68.46,68.78,68.44,68.74,154779.0,52.0902,52.3337,52.075,52.3032,154779.0
2019-10-17 09:40:00,68.73,68.74,68.63,68.73,80782.0,52.2956,52.3032,52.2195,52.2956,80782.0
2019-10-17 09:45:00,68.73,68.74,68.68,68.69,64124.0,52.2956,52.3032,52.2576,52.2652,64124.0
2019-10-17 09:50:00,68.7,68.72,68.58,68.64,93478.0,52.2728,52.288,52.1815,52.2271,93478.0
2019-10-17 09:55:00,68.63,68.69,68.58,68.64,52369.0,52.2195,52.2652,52.1815,52.2271,52369.0
2019-10-17 10:00:00,68.64,68.72,68.58,68.63,74099.0,52.2271,52.288,52.1815,52.2195,74099.0
2019-10-17 10:05:00,68.63,68.69,68.61,68.68,57858.0,52.2195,52.2652,52.2043,52.2576,57858.0
2019-10-17 10:10:00,68.69,68.73,68.67,68.73,81710.0,52.2652,52.2956,52.25,52.2956,81710.0
2019-10-17 10:15:00,68.73,68.79,68.69,68.7,103118.0,52.2956,52.3413,52.2652,52.2728,103118.0
2019-10-17 10:20:00,68.7,68.77,68.67,68.73,60530.0,52.2728,52.3261,52.25,52.2956,60530.0
2019-10-17 10:25:00,68.72,68.73,68.67,68.72,73928.0,52.288,52.2956,52.25,52.288,73928.0
2019-10-17 10:30:00,68.73,68.76,68.72,68.72,40549.0,52.2956,52.3184,52.288,52.288,40549.0
2019-10-17 10:35:00,68.71,68.78,68.67,68.77,61355.0,52.2804,52.3337,52.25,52.3261,61355.0
2019-10-17 10:40:00,68.77,68.84,68.76,68.83,80471.0,52.3261,52.3793,52.3184,52.3717,80471.0
2019-10-17 10:45:00,68.83,68.89,68.74,68.76,78215.0,52.3717,52.4174,52.3032,52.3184,78215.0
2019-10-17 10:50:00,68.76,68.82,68.74,68.75,61693.0,52.3184,52.3641,52.3032,52.3108,61693.0
2019-10-17 10:55:00,68.75,68.8,68.7,68.71,47115.0,52.3108,52.3489,52.2728,52.2804,47115.0
2019-10-17 11:00:00,68.7,68.7,68.49,68.5,117226.0,52.2728,52.2728,52.113,52.1206,117226.0
2019-10-17 11:05:00,68.5,68.63,68.5,68.53,133675.0,52.1206,52.2195,52.1206,52.1434,133675.0
2019-10-17 11:10:00,68.52,68.59,68.47,68.52,111947.0,52.1358,52.1891,52.0978,52.1358,111947.0
2019-10-17 11:15:00,68.52,68.57,68.46,68.56,50071.0,52.1358,52.1739,52.0902,52.1663,50071.0
2019-10-17 11:20:00,68.56,68.59,68.49,68.53,60716.0,52.1663,52.1891,52.113,52.1434,60716.0
2019-10-17 11:25:00,68.53,68.55,68.48,68.52,73882.0,52.1434,52.1587,52.1054,52.1358,73882.0
2019-10-17 11:30:00,68.52,68.54,68.41,68.45,76242.0,52.1358,52.1511,52.0521,52.0826,76242.0
2019-10-17 11:35:00,68.44,68.49,68.41,68.48,46364.0,52.075,52.113,52.0521,52.1054,46364.0
2019-10-17 11:40:00,68.48,68.5,68.42,68.43,68708.0,52.1054,52.1206,52.0597,52.0674,68708.0
2019-10-17 11:45:00,68.43,68.46,68.37,68.41,53368.0,52.0674,52.0902,52.0217,52.0521,53368.0
2019-10-17 11:50:00,68.4,68.43,68.26,68.31,135915.0,52.0445,52.0674,51.938,51.9761,135915.0
2019-10-17 11:55:00,68.32,68.33,68.27,68.31,41921.0,51.9837,51.9913,51.9456,51.9761,41921.0
2019-10-17 12:00:00,68.31,68.32,68.26,68.28,66772.0,51.9761,51.9837,51.938,51.9532,66772.0
2019-10-17 12:05:00,68.28,68.32,68.23,68.28,69135.0,51.9532,51.9837,51.9152,51.9532,69135.0
2019-10-17 12:10:00,68.28,68.29,68.23,68.25,34458.0,51.9532,51.9608,51.9152,51.9304,34458.0
2019-10-17 12:15:00,68.25,68.29,68.22,68.23,69000.0,51.9304,51.9608,51.9076,51.9152,69000.0
2019-10-17 12:20:00,68.23,68.28,68.21,68.25,34471.0,51.9152,51.9532,51.9,51.9304,34471.0
2019-10-17 12:25:00,68.25,68.27,68.23,68.23,45602.0,51.9304,51.9456,51.9152,51.9152,45602.0
2019-10-17 12:30:00,68.24,68.25,68.2,68.25,75250.0,51.9228,51.9304,51.8924,51.9304,75250.0
2019-10-17 12:35:00,68.25,68.25,68.22,68.25,50685.0,51.9304,51.9304,51.9076,51.9304,50685.0
2019-10-17 12:40:00,68.25,68.29,68.22,68.22,41975.0,51.9304,51.9608,51.9076,51.9076,41975.0
2019-10-17 12:45:00,68.22,68.28,68.22,68.25,47982.0,51.9076,51.9532,51.9076,51.9304,47982.0
2019-10-17 12:50:00,68.26,68.29,68.24,68.26,33977.0,51.938,51.9608,51.9228,51.938,33977.0
2019-10-17 12:55:00,68.25,68.28,68.21,68.22,37793.0,51.9304,51.9532,51.9,51.9076,37793.0
2019-10-17 13:00:00,68.21,68.25,68.2,68.25,54772.0,51.9,51.9304,51.8924,51.9304,54772.0
2019-10-17 13:05:00,68.25,68.27,68.23,68.25,50266.0,51.9304,51.9456,51.9152,51.9304,50266.0
2019-10-17 13:10:00,68.25,68.27,68.22,68.27,45100.0,51.9304,51.9456,51.9076,51.9456,45100.0
2019-10-17 13:15:00,68.26,68.35,68.26,68.31,57823.0,51.938,52.0065,51.938,51.9761,57823.0
2019-10-17 13:20:00,68.31,68.34,68.3,68.33,40648.0,51.9761,51.9989,51.9684,51.9913,40648.0
2019-10-17 13:25:00,68.33,68.37,68.32,68.34,44331.0,51.9913,52.0217,51.9837,51.9989,44331.0
2019-10-17 13:30:00,68.35,68.38,68.34,68.38,54292.0,52.0065,52.0293,51.9989,52.0293,54292.0
2019-10-17 13:35:00,68.38,68.39,68.34,68.35,37006.0,52.0293,52.0369,51.9989,52.0065,37006.0
2019-10-17 13:40:00,68.36,68.36,68.31,68.35,70192.0,52.0141,52.0141,51.9761,52.0065,70192.0
2019-10-17 13:45:00,68.36,68.39,68.35,68.36,37276.0,52.0141,52.0369,52.0065,52.0141,37276.0
2019-10-17 13:50:00,68.37,68.38,68.32,68.32,76467.0,52.0217,52.0293,51.9837,51.9837,76467.0
2019-10-17 13:55:00,68.32,68.33,68.26,68.28,64069.0,51.9837,51.9913,51.938,51.9532,64069.0
2019-10-17 14:00:00,68.28,68.29,68.17,68.17,98872.0,51.9532,51.9608,51.8695,51.8695,98872.0
2019-10-17 14:05:00,68.17,68.25,68.15,68.23,90005.0,51.8695,51.9304,51.8543,51.9152,90005.0
2019-10-17 14:10:00,68.24,68.26,68.21,68.21,79307.0,51.9228,51.938,51.9,51.9,79307.0
2019-10-17 14:15:00,68.21,68.26,68.19,68.25,68060.0,51.9,51.938,51.8847,51.9304,68060.0
2019-10-17 14:20:00,68.25,68.29,68.25,68.25,53173.0,51.9304,51.9608,51.9304,51.9304,53173.0
2019-10-17 14:25:00,68.25,68.29,68.22,68.24,89077.0,51.9304,51.9608,51.9076,51.9228,89077.0
2019-10-17 14:30:00,68.25,68.25,68.16,68.2,81036.0,51.9304,51.9304,51.8619,51.8924,81036.0
2019-10-17 14:35:00,68.2,68.26,68.2,68.25,66816.0,51.8924,51.938,51.8924,51.9304,66816.0
2019-10-17 14:40:00,68.26,68.26,68.21,68.22,47920.0,51.938,51.938,51.9,51.9076,47920.0
2019-10-17 14:45:00,68.22,68.26,68.21,68.25,72335.0,51.9076,51.938,51.9,51.9304,72335.0
2019-10-17 14:50:00,68.25,68.3,68.24,68.3,138315.0,51.9304,51.9684,51.9228,51.9684,138315.0
2019-10-17 14:55:00,68.29,68.33,68.28,68.33,58919.0,51.9608,51.9913,51.9532,51.9913,58919.0
2019-10-17 15:00:00,68.33,68.34,68.25,68.27,82306.0,51.9913,51.9989,51.9304,51.9456,82306.0
2019-10-17 15:05:00,68.26,68.28,68.24,68.27,88782.0,51.938,51.9532,51.9228,51.9456,88782.0
2019-10-17 15:10:00,68.27,68.34,68.26,68.31,95225.0,51.9456,51.9989,51.938,51.9761,95225.0
2019-10-17 15:15:00,68.31,68.33,68.27,68.29,62880.0,51.9761,51.9913,51.9456,51.9608,62880.0
2019-10-17 15:20:00,68.28,68.29,68.21,68.23,79577.0,51.9532,51.9608,51.9,51.9152,79577.0
2019-10-17 15:25:00,68.23,68.27,68.21,68.23,83132.0,51.9152,51.9456,51.9,51.9152,83132.0
2019-10-17 15:30:00,68.23,68.26,68.18,68.2,166019.0,51.9152,51.938,51.8771,51.8924,166019.0
2019-10-17 15:35:00,68.2,68.22,68.16,68.17,127298.0,51.8924,51.9076,51.8619,51.8695,127298.0
2019-10-17 15:40:00,68.17,68.21,68.14,68.2,148431.0,51.8695,51.9,51.8467,51.8924,148431.0
2019-10-17 15:45:00,68.2,68.22,68.15,68.16,144210.0,51.8924,51.9076,51.8543,51.8619,144210.0
2019-10-17 15:50:00,68.16,68.19,68.13,68.15,261212.0,51.8619,51.8847,51.8391,51.8543,261212.0
2019-10-17 15:55:00,68.15,68.18,68.08,68.14,691192.0,51.8543,51.8771,51.801,51.8467,691192.0
2019-10-18 09:30:00,67.87,68.07,67.69,67.84,1869350.0,51.6413,51.7934,51.5043,51.6184,1869350.0
2019-10-18 09:35:00,67.84,67.99,67.81,67.95,126181.0,51.6184,51.7326,51.5956,51.7021,126181.0
2019-10-18 09:40:00,67.93,67.97,67.84,67.91,96402.0,51.6869,51.7173,51.6184,51.6717,96402.0
2019-10-18 09:45:00,67.91,68.0,67.91,67.99,82762.0,51.6717,51.7402,51.6717,51.7326,82762.0
2019-10-18 09:50:00,68.0,68.07,67.95,67.98,144169.0,51.7402,51.7934,51.7021,51.725,144169.0
2019-10-18 09:55:00,67.98,68.05,67.91,67.92,129874.0,51.725,51.7782,51.6717,51.6793,129874.0
2019-10-18 10:00:00,67.91,67.94,67.84,67.91,113280.0,51.6717,51.6945,51.6184,51.6717,113280.0
2019-10-18 10:05:00,67.92,68.0,67.91,68.0,73928.0,51.6793,51.7402,51.6717,51.7402,73928.0
2019-10-18 10:10:00,68.0,68.04,67.95,68.03,71628.0,51.7402,51.7706,51.7021,51.763,71628.0
2019-10-18 10:15:00,68.02,68.03,67.96,68.01,52764.0,51.7554,51.763,51.7097,51.7478,52764.0
2019-10-18 10:20:00,68.0,68.05,67.95,68.03,81948.0,51.7402,51.7782,51.7021,51.763,81948.0
2019-10-18 10:25:00,68.04,68.06,67.96,68.04,72949.0,51.7706,51.7858,51.7097,51.7706,72949.0
2019-10-18 10:30:00,68.04,68.06,67.96,68.0,73741.0,51.7706,51.7858,51.7097,51.7402,73741.0
2019-10-18 10:35:00,67.99,68.07,67.96,68.05,76971.0,51.7326,51.7934,51.7097,51.7782,76971.0
2019-10-18 10:40:00,68.05,68.06,67.97,68.0,45417.0,51.7782,51.7858,51.7173,51.7402,45417.0
2019-10-18 10:45:00,68.0,68.05,67.97,68.05,46596.0,51.7402,51.7782,51.7173,51.7782,46596.0
2019-10-18 10:50:00,68.06,68.07,68.01,68.04,59982.0,51.7858,51.7934,51.7478,51.7706,59982.0
2019-10-18 10:55:00,68.04,68.08,68.02,68.07,55117.0,51.7706,51.801,51.7554,51.7934,55117.0
2019-10-18 11:00:00,68.08,68.15,68.07,68.14,62366.0,51.801,51.8543,51.7934,51.8467,62366.0
2019-10-18 11:05:00,68.13,68.14,68.0,68.0,61855.0,51.8391,51.8467,51.7402,51.7402,61855.0
2019-10-18 11:10:00,68.01,68.01,67.98,68.0,150296.0,51.7478,51.7478,51.725,51.7402,150296.0
2019-10-18 11:15:00,68.01,68.03,67.97,68.01,86929.0,51.7478,51.763,51.7173,51.7478,86929.0
2019-10-18 11:20:00,68.01,68.03,67.92,67.92,140475.0,51.7478,51.763,51.6793,51.6793,140475.0
2019-10-18 11:25:00,67.93,67.95,67.88,67.89,87012.0,51.6869,51.7021,51.6489,51.6565,87012.0
2019-10-18 11:30:00,67.88,67.9,67.81,67.81,96646.0,51.6489,51.6641,51.5956,51.5956,96646.0
2019-10-18 11:35:00,67.83,67.87,67.79,67.87,92001.0,51.6108,51.6413,51.5804,51.6413,92001.0
2019-10-18 11:40:00,67.86,67.88,67.77,67.81,90553.0,51.6337,51.6489,51.5652,51.5956,90553.0
2019-10-18 11:45:00,67.81,67.82,67.77,67.79,77339.0,51.5956,51.6032,51.5652,51.5804,77339.0
2019-10-18 11:50:00,67.79,67.82,67.77,67.81,67434.0,51.5804,51.6032,51.5652,51.5956,67434.0
2019-10-18 11:55:00,67.81,67.83,67.77,67.8,105308.0,51.5956,51.6108,51.5652,51.588,105308.0
2019-10-18 12:00:00,67.8,67.85,67.78,67.79,97322.0,51.588,51.626,51.5728,51.5804,97322.0
2019-10-18 12:05:00,67.8,67.86,67.79,67.86,85875.0,51.588,51.6337,51.5804,51.6337,85875.0
2019-10-18 12:10:00,67.85,67.88,67.84,67.86,46668.0,51.626,51.6489,51.6184,51.6337,46668.0
2019-10-18 12:15:00,67.86,67.87,67.77,67.79,59918.0,51.6337,51.6413,51.5652,51.5804,59918.0
2019-10-18 12:20:00,67.78,67.84,67.72,67.81,99140.0,51.5728,51.6184,51.5271,51.5956,99140.0
2019-10-18 12:25:00,67.81,67.87,67.8,67.81,71387.0,51.5956,51.6413,51.588,51.5956,71387.0
2019-10-18 12:30:00,67.81,67.86,67.79,67.85,70066.0,51.5956,51.6337,51.5804,51.626,70066.0
2019-10-18 12:35:00,67.85,67.86,67.78,67.78,61660.0,51.626,51.6337,51.5728,51.5728,61660.0
2019-10-18 12:40:00,67.79,67.85,67.77,67.84,68536.0,51.5804,51.626,51.5652,51.6184,68536.0
2019-10-18 12:45:00,67.84,67.84,67.79,67.81,64141.0,51.6184,51.6184,51.5804,51.5956,64141.0
2019-10-18 12:50:00,67.81,67.85,67.79,67.8,102110.0,51.5956,51.626,51.5804,51.588,102110.0
2019-10-18 12:55:00,67.8,67.81,67.75,67.75,119712.0,51.588,51.5956,51.55,51.55,119712.0
2019-10-18 13:00:00,67.76,67.84,67.76,67.77,173779.0,51.5576,51.6184,51.5576,51.5652,173779.0
2019-10-18 13:05:00,67.78,67.79,67.74,67.75,101511.0,51.5728,51.5804,51.5423,51.55,101511.0
2019-10-18 13:10:00,67.75,67.76,67.72,67.74,66305.0,51.55,51.5576,51.5271,51.5423,66305.0
2019-10-18 13:15:00,67.73,67.78,67.71,67.76,65545.0,51.5347,51.5728,51.5195,51.5576,65545.0
2019-10-18 13:20:00,67.76,67.76,67.71,67.73,55928.0,51.5576,51.5576,51.5195,51.5347,55928.0
2019-10-18 13:25:00,67.73,67.74,67.7,67.7,69556.0,51.5347,51.5423,51.5119,51.5119,69556.0
2019-10-18 13:30:00,67.71,67.72,67.7,67.7,50963.0,51.5195,51.5271,51.5119,51.5119,50963.0
2019-10-18 13:35:00,67.7,67.71,67.66,67.67,76031.0,51.5119,51.5195,51.4815,51.4891,76031.0
2019-10-18 13:40:00,67.67,67.68,67.64,67.67,71731.0,51.4891,51.4967,51.4663,51.4891,71731.0
2019-10-18 13:45:00,67.67,67.7,67.66,67.68,53037.0,51.4891,51.5119,51.4815,51.4967,53037.0
2019-10-18 13:50:00,67.67,67.7,67.65,67.66,60759.0,51.4891,51.5119,51.4739,51.4815,60759.0
2019-10-18 13:55:00,67.66,67.67,67.64,67.66,43333.0,51.4815,51.4891,51.4663,51.4815,43333.0
2019-10-18 14:00:00,67.66,67.67,67.61,67.62,82485.0,51.4815,51.4891,51.4434,51.451,82485.0
2019-10-18 14:05:00,67.63,67.67,67.62,67.66,81631.0,51.4586,51.4891,51.451,51.4815,81631.0
2019-10-18 14:10:00,67.66,67.67,67.64,67.66,54263.0,51.4815,51.4891,51.4663,51.4815,54263.0
2019-10-18 14:15:00,67.66,67.68,67.64,67.68,109391.0,51.4815,51.4967,51.4663,51.4967,109391.0
2019-10-18 14:20:00,67.68,67.71,67.67,67.68,62934.0,51.4967,51.5195,51.4891,51.4967,62934.0
2019-10-18 14:25:00,67.68,67.77,67.67,67.76,74708.0,51.4967,51.5652,51.4891,51.5576,74708.0
2019-10-18 14:30:00,67.76,67.76,67.73,67.75,64706.0,51.5576,51.5576,51.5347,51.55,64706.0
2019-10-18 14:35:00,67.74,67.75,67.72,67.74,55685.0,51.5423,51.55,51.5271,51.5423,55685.0
2019-10-18 14:40:00,67.73,67.75,67.72,67.74,40138.0,51.5347,51.55,51.5271,51.5423,40138.0
2019-10-18 14:45:00,67.73,67.75,67.71,67.73,52746.0,51.5347,51.55,51.5195,51.5347,52746.0
2019-10-18 14:50:00,67.73,67.79,67.73,67.76,71584.0,51.5347,51.5804,51.5347,51.5576,71584.0
2019-10-18 14:55:00,67.76,67.79,67.75,67.79,61790.0,51.5576,51.5804,51.55,51.5804,61790.0
2019-10-18 15:00:00,67.78,67.81,67.77,67.79,80400.0,51.5728,51.5956,51.5652,51.5804,80400.0
2019-10-18 15:05:00,67.8,67.8,67.77,67.78,72037.0,51.588,51.588,51.5652,51.5728,72037.0
2019-10-18 15:10:00,67.78,67.81,67.76,67.81,69665.0,51.5728,51.5956,51.5576,51.5956,69665.0
2019-10-18 15:15:00,67.8,67.85,67.79,67.84,93015.0,51.588,51.626,51.5804,51.6184,93015.0
2019-10-18 15:20:00,67.84,67.87,67.8,67.8,113773.0,51.6184,51.6413,51.588,51.588,113773.0
2019-10-18 15:25:00,67.8,67.83,67.8,67.82,83330.0,51.588,51.6108,51.588,51.6032,83330.0
2019-10-18 15:30:00,67.81,67.83,67.79,67.8,95156.0,51.5956,51.6108,51.5804,51.588,95156.0
2019-10-18 15:35:00,67.8,67.84,67.78,67.82,130844.0,51.588,51.6184,51.5728,51.6032,130844.0
2019-10-18 15:40:00,67.82,67.83,67.81,67.81,104791.0,51.6032,51.6108,51.5956,51.5956,104791.0
2019-10-18 15:45:00,67.81,67.82,67.75,67.77,226756.0,51.5956,51.6032,51.55,51.5652,226756.0
2019-10-18 15:50:00,67.77,67.83,67.77,67.81,269589.0,51.5652,51.6108,51.5652,51.5956,269589.0
2019-10-18 15:55:00,67.81,67.82,67.62,67.62,1220837.0,51.5956,51.6032,51.451,51.451,1220837.0
2019-10-21 09:30:00,67.82,68.29,67.82,68.29,301568.0,51.6032,51.9608,51.6032,51.9608,301568.0
2019-10-21 09:35:00,68.28,68.4,68.26,68.36,164317.0,51.9532,52.0445,51.938,52.0141,164317.0
2019-10-21 09:40:00,68.37,68.49,68.35,68.47,181065.0,52.0217,52.113,52.0065,52.0978,181065.0
2019-10-21 09:45:00,68.48,68.67,68.47,68.56,174009.0,52.1054,52.25,52.0978,52.1663,174009.0
2019-10-21 09:50:00,68.56,68.75,68.55,68.74,184905.0,52.1663,52.3108,52.1587,52.3032,184905.0
2019-10-21 09:55:00,68.73,68.77,68.58,68.61,105333.0,52.2956,52.3261,52.1815,52.2043,105333.0
2019-10-21 10:00:00,68.61,68.68,68.57,68.59,117021.0,52.2043,52.2576,52.1739,52.1891,117021.0
2019-10-21 10:05:00,68.59,68.61,68.47,68.49,96925.0,52.1891,52.2043,52.0978,52.113,96925.0
2019-10-21 10:10:00,68.51,68.55,68.47,68.47,90530.0,52.1282,52.1587,52.0978,52.0978,90530.0
2019-10-21 10:15:00,68.48,68.49,68.35,68.38,110658.0,52.1054,52.113,52.0065,52.0293,110658.0
2019-10-21 10:20:00,68.38,68.4,68.28,68.28,74555.0,52.0293,52.0445,51.9532,51.9532,74555.0
2019-10-21 10:25:00,68.29,68.29,68.24,68.24,71576.0,51.9608,51.9608,51.9228,51.9228,71576.0
2019-10-21 10:30:00,68.23,68.25,68.15,68.16,121336.0,51.9152,51.9304,51.8543,51.8619,121336.0
2019-10-21 10:35:00,68.16,68.17,68.13,68.16,133105.0,51.8619,51.8695,51.8391,51.8619,133105.0
2019-10-21 10:40:00,68.16,68.3,68.15,68.28,199753.0,51.8619,51.9684,51.8543,51.9532,199753.0
2019-10-21 10:45:00,68.28,68.29,68.22,68.24,81869.0,51.9532,51.9608,51.9076,51.9228,81869.0
2019-10-21 10:50:00,68.24,68.34,68.23,68.34,118439.0,51.9228,51.9989,51.9152,51.9989,118439.0
2019-10-21 10:55:00,68.33,68.48,68.32,68.47,89985.0,51.9913,52.1054,51.9837,52.0978,89985.0
2019-10-21 11:00:00,68.48,68.49,68.42,68.46,81168.0,52.1054,52.113,52.0597,52.0902,81168.0
2019-10-21 11:05:00,68.45,68.5,68.41,68.45,73707.0,52.0826,52.1206,52.0521,52.0826,73707.0
2019-10-21 11:10:00,68.45,68.51,68.44,68.48,58763.0,52.0826,52.1282,52.075,52.1054,58763.0
2019-10-21 11:15:00,68.48,68.52,68.44,68.45,89541.0,52.1054,52.1358,52.075,52.0826,89541.0
2019-10-21 11:20:00,68.45,68.46,68.39,68.41,45081.0,52.0826,52.0902,52.0369,52.0521,45081.0
2019-10-21 11:25:00,68.41,68.46,68.36,68.42,54310.0,52.0521,52.0902,52.0141,52.0597,54310.0
2019-10-21 11:30:00,68.41,68.45,68.4,68.41,47868.0,52.0521,52.0826,52.0445,52.0521,47868.0
2019-10-21 11:35:00,68.42,68.47,68.39,68.46,56421.0,52.0597,52.0978,52.0369,52.0902,56421.0
2019-10-21 11:40:00,68.45,68.52,68.45,68.52,66892.0,52.0826,52.1358,52.0826,52.1358,66892.0
2019-10-21 11:45:00,68.51,68.62,68.5,68.6,46737.0,52.1282,52.2119,52.1206,52.1967,46737.0
2019-10-21 11:50:00,68.6,68.65,68.59,68.65,47838.0,52.1967,52.2348,52.1891,52.2348,47838.0
2019-10-21 11:55:00,68.64,68.67,68.6,68.64,61518.0,52.2271,52.25,52.1967,52.2271,61518.0
2019-10-21 12:00:00,68.63,68.64,68.51,68.51,84539.0,52.2195,52.2271,52.1282,52.1282,84539.0
2019-10-21 12:05:00,68.51,68.61,68.51,68.6,120775.0,52.1282,52.2043,52.1282,52.1967,120775.0
2019-10-21 12:10:00,68.6,68.63,68.59,68.61,43002.0,52.1967,52.2195,52.1891,52.2043,43002.0
2019-10-21 12:15:00,68.62,68.63,68.59,68.59,120407.0,52.2119,52.2195,52.1891,52.1891,120407.0
2019-10-21 12:20:00,68.59,68.62,68.58,68.61,73625.0,52.1891,52.2119,52.1815,52.2043,73625.0
2019-10-21 12:25:00,68.61,68.61,68.56,68.58,46134.0,52.2043,52.2043,52.1663,52.1815,46134.0
2019-10-21 12:30:00,68.58,68.61,68.55,68.6,54735.0,52.1815,52.2043,52.1587,52.1967,54735.0
2019-10-21 12:35:00,68.6,68.64,68.58,68.63,56493.0,52.1967,52.2271,52.1815,52.2195,56493.0
2019-10-21 12:40:00,68.63,68.64,68.6,68.63,91000.0,52.2195,52.2271,52.1967,52.2195,91000.0
2019-10-21 12:45:00,68.64,68.64,68.59,68.59,46666.0,52.2271,52.2271,52.1891,52.1891,46666.0
2019-10-21 12:50:00,68.59,68.64,68.54,68.55,63692.0,52.1891,52.2271,52.1511,52.1587,63692.0
2019-10-21 12:55:00,68.56,68.58,68.53,68.56,37227.0,52.1663,52.1815,52.1434,52.1663,37227.0
2019-10-21 13:00:00,68.56,68.57,68.55,68.56,86771.0,52.1663,52.1739,52.1587,52.1663,86771.0
2019-10-21 13:05:00,68.56,68.57,68.54,68.55,34397.0,52.1663,52.1739,52.1511,52.1587,34397.0
2019-10-21 13:10:00,68.55,68.57,68.54,68.56,61462.0,52.1587,52.1739,52.1511,52.1663,61462.0
2019-10-21 13:15:00,68.56,68.62,68.56,68.61,74547.0,52.1663,52.2119,52.1663,52.2043,74547.0
2019-10-21 13:20:00,68.61,68.62,68.59,68.61,29360.0,52.2043,52.2119,52.1891,52.2043,29360.0
2019-10-21 13:25:00,68.61,68.61,68.56,68.58,37727.0,52.2043,52.2043,52.1663,52.1815,37727.0
2019-10-21 13:30:00,68.58,68.59,68.55,68.58,50276.0,52.1815,52.1891,52.1587,52.1815,50276.0
2019-10-21 13:35:00,68.58,68.59,68.52,68.53,64372.0,52.1815,52.1891,52.1358,52.1434,64372.0
2019-10-21 13:40:00,68.53,68.54,68.5,68.51,94888.0,52.1434,52.1511,52.1206,52.1282,94888.0
2019-10-21 13:45:00,68.51,68.54,68.51,68.53,61019.0,52.1282,52.1511,52.1282,52.1434,61019.0
2019-10-21 13:50:00,68.52,68.56,68.52,68.54,48149.0,52.1358,52.1663,52.1358,52.1511,48149.0
2019-10-21 13:55:00,68.54,68.56,68.52,68.55,58583.0,52.1511,52.1663,52.1358,52.1587,58583.0
2019-10-21 14:00:00,68.55,68.62,68.54,68.61,136541.0,52.1587,52.2119,52.1511,52.2043,136541.0
2019-10-21 14:05:00,68.61,68.67,68.6,68.67,98142.0,52.2043,52.25,52.1967,52.25,98142.0
2019-10-21 14:10:00,68.67,68.69,68.63,68.63,116910.0,52.25,52.2652,52.2195,52.2195,116910.0
2019-10-21 14:15:00,68.63,68.66,68.6,68.61,73294.0,52.2195,52.2424,52.1967,52.2043,73294.0
2019-10-21 14:20:00,68.61,68.64,68.59,68.63,35351.0,52.2043,52.2271,52.1891,52.2195,35351.0
2019-10-21 14:25:00,68.64,68.64,68.59,68.61,38488.0,52.2271,52.2271,52.1891,52.2043,38488.0
2019-10-21 14:30:00,68.6,68.65,68.59,68.59,56716.0,52.1967,52.2348,52.1891,52.1891,56716.0
2019-10-21 14:35:00,68.59,68.6,68.54,68.58,73838.0,52.1891,52.1967,52.1511,52.1815,73838.0
2019-10-21 14:40:00,68.58,68.59,68.53,68.54,35161.0,52.1815,52.1891,52.1434,52.1511,35161.0
2019-10-21 14:45:00,68.55,68.56,68.5,68.51,43709.0,52.1587,52.1663,52.1206,52.1282,43709.0
2019-10-21 14:50:00,68.51,68.53,68.5,68.52,54220.0,52.1282,52.1434,52.1206,52.1358,54220.0
2019-10-21 14:55:00,68.53,68.57,68.53,68.57,48148.0,52.1434,52.1739,52.1434,52.1739,48148.0
2019-10-21 15:00:00,68.57,68.58,68.55,68.56,66974.0,52.1739,52.1815,52.1587,52.1663,66974.0
2019-10-21 15:05:00,68.55,68.55,68.51,68.53,86998.0,52.1587,52.1587,52.1282,52.1434,86998.0
2019-10-21 15:10:00,68.53,68.58,68.51,68.58,110431.0,52.1434,52.1815,52.1282,52.1815,110431.0
2019-10-21 15:15:00,68.58,68.59,68.57,68.58,42984.0,52.1815,52.1891,52.1739,52.1815,42984.0
2019-10-21 15:20:00,68.58,68.61,68.57,68.6,51304.0,52.1815,52.2043,52.1739,52.1967,51304.0
2019-10-21 15:25:00,68.59,68.62,68.58,68.62,89913.0,52.1891,52.2119,52.1815,52.2119,89913.0
2019-10-21 15:30:00,68.62,68.65,68.59,68.59,75487.0,52.2119,52.2348,52.1891,52.1891,75487.0
2019-10-21 15:35:00,68.6,68.64,68.57,68.61,87196.0,52.1967,52.2271,52.1739,52.2043,87196.0
2019-10-21 15:40:00,68.62,68.68,68.61,68.64,116087.0,52.2119,52.2576,52.2043,52.2271,116087.0
2019-10-21 15:45:00,68.64,68.7,68.63,68.68,119575.0,52.2271,52.2728,52.2195,52.2576,119575.0
2019-10-21 15:50:00,68.68,68.7,68.63,68.67,208522.0,52.2576,52.2728,52.2195,52.25,208522.0
2019-10-21 15:55:00,68.67,68.77,68.67,68.74,500190.0,52.25,52.3261,52.25,52.3032,500190.0
2019-10-22 09:30:00,68.78,69.09,68.78,68.99,308166.0,52.3337,52.5695,52.3337,52.4935,308166.0
2019-10-22 09:35:00,68.99,69.0,68.84,68.89,123522.0,52.4935,52.5011,52.3793,52.4174,123522.0
2019-10-22 09:40:00,68.88,68.93,68.85,68.88,85019.0,52.4098,52.4478,52.3869,52.4098,85019.0
2019-10-22 09:45:00,68.88,68.91,68.7,68.71,202240.0,52.4098,52.4326,52.2728,52.2804,202240.0
2019-10-22 09:50:00,68.71,68.8,68.65,68.78,157972.0,52.2804,52.3489,52.2348,52.3337,157972.0
2019-10-22 09:55:00,68.79,68.91,68.78,68.86,75338.0,52.3413,52.4326,52.3337,52.3945,75338.0
2019-10-22 10:00:00,68.86,68.88,68.78,68.8,78335.0,52.3945,52.4098,52.3337,52.3489,78335.0
2019-10-22 10:05:00,68.8,68.84,68.75,68.83,87445.0,52.3489,52.3793,52.3108,52.3717,87445.0
2019-10-22 10:10:00,68.82,68.85,68.79,68.82,75972.0,52.3641,52.3869,52.3413,52.3641,75972.0
2019-10-22 10:15:00,68.82,68.87,68.78,68.84,73146.0,52.3641,52.4021,52.3337,52.3793,73146.0
2019-10-22 10:20:00,68.85,68.88,68.82,68.85,93031.0,52.3869,52.4098,52.3641,52.3869,93031.0
2019-10-22 10:25:00,68.86,68.9,68.85,68.86,68349.0,52.3945,52.425,52.3869,52.3945,68349.0
2019-10-22 10:30:00,68.87,68.93,68.82,68.84,65878.0,52.4021,52.4478,52.3641,52.3793,65878.0
2019-10-22 10:35:00,68.85,68.89,68.83,68.88,52723.0,52.3869,52.4174,52.3717,52.4098,52723.0
2019-10-22 10:40:00,68.89,68.89,68.8,68.83,76815.0,52.4174,52.4174,52.3489,52.3717,76815.0
2019-10-22 10:45:00,68.82,68.87,68.81,68.86,76295.0,52.3641,52.4021,52.3565,52.3945,76295.0
2019-10-22 10:50:00,68.86,68.89,68.81,68.81,65886.0,52.3945,52.4174,52.3565,52.3565,65886.0
2019-10-22 10:55:00,68.81,69.16,68.8,69.05,184186.0,52.3565,52.6228,52.3489,52.5391,184186.0
2019-10-22 11:00:00,69.05,69.13,69.04,69.13,154968.0,52.5391,52.6,52.5315,52.6,154968.0
2019-10-22 11:05:00,69.13,69.23,69.12,69.2,91913.0,52.6,52.6761,52.5924,52.6532,91913.0
2019-10-22 11:10:00,69.2,69.23,69.14,69.23,118864.0,52.6532,52.6761,52.6076,52.6761,118864.0
2019-10-22 11:15:00,69.23,69.26,69.17,69.19,89729.0,52.6761,52.6989,52.6304,52.6456,89729.0
2019-10-22 11:20:00,69.19,69.19,69.13,69.16,74889.0,52.6456,52.6456,52.6,52.6228,74889.0
2019-10-22 11:25:00,69.17,69.29,69.14,69.28,115350.0,52.6304,52.7217,52.6076,52.7141,115350.0
2019-10-22 11:30:00,69.28,69.29,69.23,69.28,41547.0,52.7141,52.7217,52.6761,52.7141,41547.0
2019-10-22 11:35:00,69.28,69.37,69.26,69.37,62490.0,52.7141,52.7826,52.6989,52.7826,62490.0
2019-10-22 11:40:00,69.37,69.46,69.36,69.45,79968.0,52.7826,52.8511,52.775,52.8435,79968.0
2019-10-22 11:45:00,69.45,69.53,69.44,69.53,93836.0,52.8435,52.9043,52.8359,52.9043,93836.0
2019-10-22 11:50:00,69.52,69.58,69.5,69.58,89375.0,52.8967,52.9424,52.8815,52.9424,89375.0
2019-10-22 11:55:00,69.58,69.61,69.54,69.58,73904.0,52.9424,52.9652,52.9119,52.9424,73904.0
2019-10-22 12:00:00,69.58,69.63,69.54,69.59,85337.0,52.9424,52.9804,52.9119,52.95,85337.0
2019-10-22 12:05:00,69.59,69.6,69.54,69.58,86207.0,52.95,52.9576,52.9119,52.9424,86207.0
2019-10-22 12:10:00,69.58,69.58,69.47,69.47,64225.0,52.9424,52.9424,52.8587,52.8587,64225.0
2019-10-22 12:15:00,69.48,69.48,69.37,69.45,90893.0,52.8663,52.8663,52.7826,52.8435,90893.0
2019-10-22 12:20:00,69.46,69.53,69.45,69.5,57039.0,52.8511,52.9043,52.8435,52.8815,57039.0
2019-10-22 12:25:00,69.5,69.59,69.45,69.59,51884.0,52.8815,52.95,52.8435,52.95,51884.0
2019-10-22 12:30:00,69.58,69.6,69.53,69.56,96241.0,52.9424,52.9576,52.9043,52.9272,96241.0
2019-10-22 12:35:00,69.55,69.59,69.51,69.58,62209.0,52.9195,52.95,52.8891,52.9424,62209.0
2019-10-22 12:40:00,69.57,69.6,69.55,69.56,50051.0,52.9348,52.9576,52.9195,52.9272,50051.0
2019-10-22 12:45:00,69.56,69.63,69.55,69.56,45900.0,52.9272,52.9804,52.9195,52.9272,45900.0
2019-10-22 12:50:00,69.56,69.59,69.52,69.53,43569.0,52.9272,52.95,52.8967,52.9043,43569.0
2019-10-22 12:55:00,69.53,69.55,69.46,69.47,36248.0,52.9043,52.9195,52.8511,52.8587,36248.0
2019-10-22 13:00:00,69.47,69.5,69.44,69.45,36168.0,52.8587,52.8815,52.8359,52.8435,36168.0
2019-10-22 13:05:00,69.45,69.46,69.41,69.45,48114.0,52.8435,52.8511,52.813,52.8435,48114.0
2019-10-22 13:10:00,69.45,69.48,69.44,69.47,48791.0,52.8435,52.8663,52.8359,52.8587,48791.0
2019-10-22 13:15:00,69.48,69.5,69.43,69.44,47418.0,52.8663,52.8815,52.8282,52.8359,47418.0
2019-10-22 13:20:00,69.44,69.44,69.4,69.42,41228.0,52.8359,52.8359,52.8054,52.8206,41228.0
2019-10-22 13:25:00,69.42,69.48,69.39,69.47,33758.0,52.8206,52.8663,52.7978,52.8587,33758.0
2019-10-22 13:30:00,69.47,69.49,69.45,69.47,36956.0,52.8587,52.8739,52.8435,52.8587,36956.0
2019-10-22 13:35:00,69.48,69.53,69.46,69.53,48308.0,52.8663,52.9043,52.8511,52.9043,48308.0
2019-10-22 13:40:00,69.53,69.59,69.51,69.56,34224.0,52.9043,52.95,52.8891,52.9272,34224.0
2019-10-22 13:45:00,69.56,69.57,69.53,69.56,64110.0,52.9272,52.9348,52.9043,52.9272,64110.0
2019-10-22 13:50:00,69.55,69.62,69.55,69.59,84543.0,52.9195,52.9728,52.9195,52.95,84543.0
2019-10-22 13:55:00,69.59,69.64,69.53,69.62,117946.0,52.95,52.988,52.9043,52.9728,117946.0
2019-10-22 14:00:00,69.63,69.68,69.61,69.64,65103.0,52.9804,53.0185,52.9652,52.988,65103.0
2019-10-22 14:05:00,69.64,69.65,69.6,69.65,60802.0,52.988,52.9956,52.9576,52.9956,60802.0
2019-10-22 14:10:00,69.64,69.7,69.63,69.7,47635.0,52.988,53.0337,52.9804,53.0337,47635.0
2019-10-22 14:15:00,69.69,69.76,69.68,69.74,64623.0,53.0261,53.0793,53.0185,53.0641,64623.0
2019-10-22 14:20:00,69.74,69.76,69.64,69.66,63913.0,53.0641,53.0793,52.988,53.0032,63913.0
2019-10-22 14:25:00,69.65,69.67,69.54,69.58,95776.0,52.9956,53.0109,52.9119,52.9424,95776.0
2019-10-22 14:30:00,69.58,69.6,69.44,69.47,83686.0,52.9424,52.9576,52.8359,52.8587,83686.0
2019-10-22 14:35:00,69.46,69.53,69.44,69.51,44407.0,52.8511,52.9043,52.8359,52.8891,44407.0
2019-10-22 14:40:00,69.5,69.51,69.44,69.47,49678.0,52.8815,52.8891,52.8359,52.8587,49678.0
2019-10-22 14:45:00,69.46,69.46,69.37,69.42,72582.0,52.8511,52.8511,52.7826,52.8206,72582.0
2019-10-22 14:50:00,69.41,69.41,69.31,69.37,95383.0,52.813,52.813,52.7369,52.7826,95383.0
2019-10-22 14:55:00,69.37,69.45,69.37,69.42,70257.0,52.7826,52.8435,52.7826,52.8206,70257.0
2019-10-22 15:00:00,69.43,69.44,69.33,69.36,94289.0,52.8282,52.8359,52.7522,52.775,94289.0
2019-10-22 15:05:00,69.35,69.42,69.31,69.4,84149.0,52.7674,52.8206,52.7369,52.8054,84149.0
2019-10-22 15:10:00,69.4,69.46,69.37,69.45,60939.0,52.8054,52.8511,52.7826,52.8435,60939.0
2019-10-22 15:15:00,69.45,69.5,69.43,69.49,82242.0,52.8435,52.8815,52.8282,52.8739,82242.0
2019-10-22 15:20:00,69.49,69.5,69.44,69.47,69544.0,52.8739,52.8815,52.8359,52.8587,69544.0
2019-10-22 15:25:00,69.48,69.51,69.44,69.46,83258.0,52.8663,52.8891,52.8359,52.8511,83258.0
2019-10-22 15:30:00,69.45,69.48,69.36,69.37,80982.0,52.8435,52.8663,52.775,52.7826,80982.0
2019-10-22 15:35:00,69.38,69.41,69.33,69.36,85286.0,52.7902,52.813,52.7522,52.775,85286.0
2019-10-22 15:40:00,69.36,69.37,69.32,69.33,75455.0,52.775,52.7826,52.7445,52.7522,75455.0
2019-10-22 15:45:00,69.33,69.35,69.25,69.27,180171.0,52.7522,52.7674,52.6913,52.7065,180171.0
2019-10-22 15:50:00,69.28,69.29,69.22,69.25,240354.0,52.7141,52.7217,52.6685,52.6913,240354.0
2019-10-22 15:55:00,69.25,69.27,69.08,69.1,633472.0,52.6913,52.7065,52.5619,52.5771,633472.0
2019-10-23 09:30:00,68.96,69.09,68.91,69.03,209802.0,52.4706,52.5695,52.4326,52.5239,209802.0
2019-10-23 09:35:00,69.03,69.14,68.88,69.09,93535.0,52.5239,52.6076,52.4098,52.5695,93535.0
2019-10-23 09:40:00,69.08,69.15,69.0,69.03,49485.0,52.5619,52.6152,52.5011,52.5239,49485.0
2019-10-23 09:45:00,69.03,69.13,69.03,69.06,69832.0,52.5239,52.6,52.5239,52.5467,69832.0
2019-10-23 09:50:00,69.07,69.07,68.96,68.99,71375.0,52.5543,52.5543,52.4706,52.4935,71375.0
2019-10-23 09:55:00,68.98,69.03,68.93,69.02,81178.0,52.4858,52.5239,52.4478,52.5163,81178.0
2019-10-23 10:00:00,69.01,69.01,68.92,68.96,55553.0,52.5087,52.5087,52.4402,52.4706,55553.0
2019-10-23 10:05:00,68.95,68.96,68.89,68.9,75174.0,52.463,52.4706,52.4174,52.425,75174.0
2019-10-23 10:10:00,68.91,68.92,68.87,68.87,52019.0,52.4326,52.4402,52.4021,52.4021,52019.0
2019-10-23 10:15:00,68.87,68.87,68.8,68.86,66388.0,52.4021,52.4021,52.3489,52.3945,66388.0
2019-10-23 10:20:00,68.86,68.9,68.81,68.84,48995.0,52.3945,52.425,52.3565,52.3793,48995.0
2019-10-23 10:25:00,68.84,68.84,68.78,68.82,57461.0,52.3793,52.3793,52.3337,52.3641,57461.0
2019-10-23 10:30:00,68.83,69.12,68.83,68.94,143844.0,52.3717,52.5924,52.3717,52.4554,143844.0
2019-10-23 10:35:00,68.94,69.01,68.93,69.0,54043.0,52.4554,52.5087,52.4478,52.5011,54043.0
2019-10-23 10:40:00,69.02,69.09,69.01,69.06,66486.0,52.5163,52.5695,52.5087,52.5467,66486.0
2019-10-23 10:45:00,69.06,69.13,69.05,69.11,59765.0,52.5467,52.6,52.5391,52.5848,59765.0
2019-10-23 10:50:00,69.1,69.22,69.1,69.2,67660.0,52.5771,52.6685,52.5771,52.6532,67660.0
2019-10-23 10:55:00,69.2,69.3,69.2,69.28,68038.0,52.6532,52.7293,52.6532,52.7141,68038.0
2019-10-23 11:00:00,69.27,69.32,69.27,69.29,69580.0,52.7065,52.7445,52.7065,52.7217,69580.0
2019-10-23 11:05:00,69.3,69.39,69.29,69.36,80066.0,52.7293,52.7978,52.7217,52.775,80066.0
2019-10-23 11:10:00,69.36,69.38,69.33,69.37,45310.0,52.775,52.7902,52.7522,52.7826,45310.0
2019-10-23 11:15:00,69.38,69.4,69.35,69.39,34900.0,52.7902,52.8054,52.7674,52.7978,34900.0
2019-10-23 11:20:00,69.4,69.43,69.35,69.35,45987.0,52.8054,52.8282,52.7674,52.7674,45987.0
2019-10-23 11:25:00,69.35,69.35,69.26,69.28,51928.0,52.7674,52.7674,52.6989,52.7141,51928.0
2019-10-23 11:30:00,69.29,69.31,69.25,69.28,55906.0,52.7217,52.7369,52.6913,52.7141,55906.0
2019-10-23 11:35:00,69.28,69.37,69.27,69.33,32467.0,52.7141,52.7826,52.7065,52.7522,32467.0
2019-10-23 11:40:00,69.34,69.41,69.34,69.39,45957.0,52.7598,52.813,52.7598,52.7978,45957.0
2019-10-23 11:45:00,69.39,69.43,69.35,69.38,54668.0,52.7978,52.8282,52.7674,52.7902,54668.0
2019-10-23 11:50:00,69.37,69.41,69.36,69.39,52374.0,52.7826,52.813,52.775,52.7978,52374.0
2019-10-23 11:55:00,69.39,69.42,69.34,69.34,34420.0,52.7978,52.8206,52.7598,52.7598,34420.0
2019-10-23 12:00:00,69.34,69.4,69.34,69.38,32230.0,52.7598,52.8054,52.7598,52.7902,32230.0
2019-10-23 12:05:00,69.37,69.43,69.36,69.42,28847.0,52.7826,52.8282,52.775,52.8206,28847.0
2019-10-23 12:10:00,69.42,69.46,69.41,69.43,41607.0,52.8206,52.8511,52.813,52.8282,41607.0
2019-10-23 12:15:00,69.42,69.5,69.42,69.5,26265.0,52.8206,52.8815,52.8206,52.8815,26265.0
2019-10-23 12:20:00,69.49,69.5,69.44,69.47,36466.0,52.8739,52.8815,52.8359,52.8587,36466.0
2019-10-23 12:25:00,69.47,69.54,69.46,69.53,50600.0,52.8587,52.9119,52.8511,52.9043,50600.0
2019-10-23 12:30:00,69.53,69.6,69.51,69.59,43430.0,52.9043,52.9576,52.8891,52.95,43430.0
2019-10-23 12:35:00,69.58,69.63,69.57,69.62,53413.0,52.9424,52.9804,52.9348,52.9728,53413.0
2019-10-23 12:40:00,69.62,69.66,69.57,69.57,50111.0,52.9728,53.0032,52.9348,52.9348,50111.0
2019-10-23 12:45:00,69.56,69.59,69.52,69.53,53371.0,52.9272,52.95,52.8967,52.9043,53371.0
2019-10-23 12:50:00,69.52,69.54,69.5,69.53,39977.0,52.8967,52.9119,52.8815,52.9043,39977.0
2019-10-23 12:55:00,69.53,69.53,69.46,69.46,42404.0,52.9043,52.9043,52.8511,52.8511,42404.0
2019-10-23 13:00:00,69.46,69.5,69.44,69.5,47846.0,52.8511,52.8815,52.8359,52.8815,47846.0
2019-10-23 13:05:00,69.5,69.57,69.48,69.55,42112.0,52.8815,52.9348,52.8663,52.9195,42112.0
2019-10-23 13:10:00,69.55,69.57,69.4,69.4,59584.0,52.9195,52.9348,52.8054,52.8054,59584.0
2019-10-23 13:15:00,69.41,69.48,69.41,69.46,35596.0,52.813,52.8663,52.813,52.8511,35596.0
2019-10-23 13:20:00,69.46,69.48,69.43,69.48,26820.0,52.8511,52.8663,52.8282,52.8663,26820.0
2019-10-23 13:25:00,69.47,69.52,69.47,69.5,39851.0,52.8587,52.8967,52.8587,52.8815,39851.0
2019-10-23 13:30:00,69.49,69.51,69.43,69.45,30745.0,52.8739,52.8891,52.8282,52.8435,30745.0
2019-10-23 13:35:00,69.44,69.47,69.42,69.42,33925.0,52.8359,52.8587,52.8206,52.8206,33925.0
2019-10-23 13:40:00,69.42,69.43,69.35,69.36,90480.0,52.8206,52.8282,52.7674,52.775,90480.0
2019-10-23 13:45:00,69.36,69.42,69.36,69.4,32945.0,52.775,52.8206,52.775,52.8054,32945.0
2019-10-23 13:50:00,69.4,69.41,69.37,69.37,23259.0,52.8054,52.813,52.7826,52.7826,23259.0
2019-10-23 13:55:00,69.37,69.43,69.37,69.4,36404.0,52.7826,52.8282,52.7826,52.8054,36404.0
2019-10-23 14:00:00,69.4,69.42,69.36,69.39,38634.0,52.8054,52.8206,52.775,52.7978,38634.0
2019-10-23 14:05:00,69.4,69.41,69.37,69.37,41750.0,52.8054,52.813,52.7826,52.7826,41750.0
2019-10-23 14:10:00,69.38,69.41,69.37,69.4,34598.0,52.7902,52.813,52.7826,52.8054,34598.0
2019-10-23 14:15:00,69.4,69.48,69.39,69.45,63265.0,52.8054,52.8663,52.7978,52.8435,63265.0
2019-10-23 14:20:00,69.45,69.51,69.43,69.51,48393.0,52.8435,52.8891,52.8282,52.8891,48393.0
2019-10-23 14:25:00,69.51,69.54,69.49,69.51,39897.0,52.8891,52.9119,52.8739,52.8891,39897.0
2019-10-23 14:30:00,69.5,69.53,69.5,69.53,74028.0,52.8815,52.9043,52.8815,52.9043,74028.0
2019-10-23 14:35:00,69.53,69.56,69.45,69.45,107409.0,52.9043,52.9272,52.8435,52.8435,107409.0
2019-10-23 14:40:00,69.45,69.56,69.44,69.55,53519.0,52.8435,52.9272,52.8359,52.9195,53519.0
2019-10-23 14:45:00,69.55,69.56,69.49,69.51,40728.0,52.9195,52.9272,52.8739,52.8891,40728.0
2019-10-23 14:50:00,69.5,69.51,69.47,69.5,42861.0,52.8815,52.8891,52.8587,52.8815,42861.0
2019-10-23 14:55:00,69.51,69.51,69.47,69.49,32404.0,52.8891,52.8891,52.8587,52.8739,32404.0
2019-10-23 15:00:00,69.49,69.51,69.47,69.48,42083.0,52.8739,52.8891,52.8587,52.8663,42083.0
2019-10-23 15:05:00,69.49,69.51,69.46,69.48,37391.0,52.8739,52.8891,52.8511,52.8663,37391.0
2019-10-23 15:10:00,69.49,69.49,69.42,69.43,46679.0,52.8739,52.8739,52.8206,52.8282,46679.0
2019-10-23 15:15:00,69.42,69.5,69.42,69.49,54707.0,52.8206,52.8815,52.8206,52.8739,54707.0
2019-10-23 15:20:00,69.5,69.52,69.49,69.49,42743.0,52.8815,52.8967,52.8739,52.8739,42743.0
2019-10-23 15:25:00,69.5,69.51,69.48,69.5,73029.0,52.8815,52.8891,52.8663,52.8815,73029.0
2019-10-23 15:30:00,69.49,69.53,69.47,69.5,104860.0,52.8739,52.9043,52.8587,52.8815,104860.0
2019-10-23 15:35:00,69.5,69.58,69.49,69.53,64456.0,52.8815,52.9424,52.8739,52.9043,64456.0
2019-10-23 15:40:00,69.53,69.58,69.52,69.57,71107.0,52.9043,52.9424,52.8967,52.9348,71107.0
2019-10-23 15:45:00,69.56,69.63,69.56,69.62,116859.0,52.9272,52.9804,52.9272,52.9728,116859.0
2019-10-23 15:50:00,69.62,69.65,69.59,69.61,224004.0,52.9728,52.9956,52.95,52.9652,224004.0
2019-10-23 15:55:00,69.61,69.76,69.57,69.75,466831.0,52.9652,53.0793,52.9348,53.0717,466831.0
2019-10-24 09:30:00,69.96,70.05,69.87,69.88,358507.0,53.2315,53.3,53.163,53.1706,358507.0
2019-10-24 09:35:00,69.87,69.93,69.78,69.87,85973.0,53.163,53.2087,53.0946,53.163,85973.0
2019-10-24 09:40:00,69.86,69.89,69.79,69.83,45751.0,53.1554,53.1782,53.1022,53.1326,45751.0
2019-10-24 09:45:00,69.84,69.86,69.63,69.67,66828.0,53.1402,53.1554,52.9804,53.0109,66828.0
2019-10-24 09:50:00,69.66,69.66,69.5,69.54,48615.0,53.0032,53.0032,52.8815,52.9119,48615.0
2019-10-24 09:55:00,69.54,69.56,69.44,69.55,37800.0,52.9119,52.9272,52.8359,52.9195,37800.0
2019-10-24 10:00:00,69.56,69.57,69.32,69.33,69629.0,52.9272,52.9348,52.7445,52.7522,69629.0
2019-10-24 10:05:00,69.34,69.37,69.25,69.26,62808.0,52.7598,52.7826,52.6913,52.6989,62808.0
2019-10-24 10:10:00,69.27,69.39,69.26,69.31,116744.0,52.7065,52.7978,52.6989,52.7369,116744.0
2019-10-24 10:15:00,69.3,69.34,69.25,69.31,90850.0,52.7293,52.7598,52.6913,52.7369,90850.0
2019-10-24 10:20:00,69.31,69.37,69.27,69.35,76079.0,52.7369,52.7826,52.7065,52.7674,76079.0
2019-10-24 10:25:00,69.34,69.44,69.34,69.4,57436.0,52.7598,52.8359,52.7598,52.8054,57436.0
2019-10-24 10:30:00,69.4,69.43,69.34,69.43,65428.0,52.8054,52.8282,52.7598,52.8282,65428.0
2019-10-24 10:35:00,69.43,69.51,69.43,69.48,61347.0,52.8282,52.8891,52.8282,52.8663,61347.0
2019-10-24 10:40:00,69.48,69.51,69.42,69.45,59110.0,52.8663,52.8891,52.8206,52.8435,59110.0
2019-10-24 10:45:00,69.45,69.46,69.38,69.39,41038.0,52.8435,52.8511,52.7902,52.7978,41038.0
2019-10-24 10:50:00,69.38,69.4,69.35,69.39,39484.0,52.7902,52.8054,52.7674,52.7978,39484.0
2019-10-24 10:55:00,69.38,69.38,69.31,69.34,60644.0,52.7902,52.7902,52.7369,52.7598,60644.0
2019-10-24 11:00:00,69.34,69.37,69.27,69.31,41585.0,52.7598,52.7826,52.7065,52.7369,41585.0
2019-10-24 11:05:00,69.31,69.33,69.26,69.29,41164.0,52.7369,52.7522,52.6989,52.7217,41164.0
2019-10-24 11:10:00,69.3,69.32,69.26,69.3,38794.0,52.7293,52.7445,52.6989,52.7293,38794.0
2019-10-24 11:15:00,69.3,69.35,69.3,69.31,26577.0,52.7293,52.7674,52.7293,52.7369,26577.0
2019-10-24 11:20:00,69.32,69.38,69.31,69.36,48451.0,52.7445,52.7902,52.7369,52.775,48451.0
2019-10-24 11:25:00,69.37,69.43,69.35,69.42,88565.0,52.7826,52.8282,52.7674,52.8206,88565.0
2019-10-24 11:30:00,69.41,69.45,69.39,69.41,27773.0,52.813,52.8435,52.7978,52.813,27773.0
2019-10-24 11:35:00,69.4,69.42,69.34,69.34,31792.0,52.8054,52.8206,52.7598,52.7598,31792.0
2019-10-24 11:40:00,69.34,69.36,69.32,69.36,22971.0,52.7598,52.775,52.7445,52.775,22971.0
2019-10-24 11:45:00,69.36,69.37,69.3,69.33,29091.0,52.775,52.7826,52.7293,52.7522,29091.0
2019-10-24 11:50:00,69.33,69.36,69.25,69.3,92774.0,52.7522,52.775,52.6913,52.7293,92774.0
2019-10-24 11:55:00,69.29,69.39,69.29,69.37,38989.0,52.7217,52.7978,52.7217,52.7826,38989.0
2019-10-24 12:00:00,69.38,69.41,69.3,69.31,36853.0,52.7902,52.813,52.7293,52.7369,36853.0
2019-10-24 12:05:00,69.31,69.31,69.2,69.22,65268.0,52.7369,52.7369,52.6532,52.6685,65268.0
2019-10-24 12:10:00,69.22,69.22,69.15,69.16,43346.0,52.6685,52.6685,52.6152,52.6228,43346.0
2019-10-24 12:15:00,69.15,69.15,69.07,69.1,44414.0,52.6152,52.6152,52.5543,52.5771,44414.0
2019-10-24 12:20:00,69.11,69.12,69.05,69.07,30661.0,52.5848,52.5924,52.5391,52.5543,30661.0
2019-10-24 12:25:00,69.08,69.19,69.07,69.18,31920.0,52.5619,52.6456,52.5543,52.638,31920.0
2019-10-24 12:30:00,69.17,69.23,69.17,69.22,40072.0,52.6304,52.6761,52.6304,52.6685,40072.0
2019-10-24 12:35:00,69.22,69.25,69.17,69.18,41625.0,52.6685,52.6913,52.6304,52.638,41625.0
2019-10-24 12:40:00,69.19,69.21,69.16,69.2,25208.0,52.6456,52.6608,52.6228,52.6532,25208.0
2019-10-24 12:45:00,69.2,69.22,69.17,69.2,17539.0,52.6532,52.6685,52.6304,52.6532,17539.0
2019-10-24 12:50:00,69.2,69.2,69.16,69.18,29245.0,52.6532,52.6532,52.6228,52.638,29245.0
2019-10-24 12:55:00,69.19,69.2,69.16,69.17,30816.0,52.6456,52.6532,52.6228,52.6304,30816.0
2019-10-24 13:00:00,69.18,69.21,69.16,69.17,42065.0,52.638,52.6608,52.6228,52.6304,42065.0
2019-10-24 13:05:00,69.18,69.2,69.14,69.15,29028.0,52.638,52.6532,52.6076,52.6152,29028.0
2019-10-24 13:10:00,69.15,69.19,69.14,69.19,25404.0,52.6152,52.6456,52.6076,52.6456,25404.0
2019-10-24 13:15:00,69.19,69.21,69.16,69.18,28629.0,52.6456,52.6608,52.6228,52.638,28629.0
2019-10-24 13:20:00,69.18,69.23,69.17,69.23,20198.0,52.638,52.6761,52.6304,52.6761,20198.0
2019-10-24 13:25:00,69.22,69.26,69.21,69.25,21160.0,52.6685,52.6989,52.6608,52.6913,21160.0
2019-10-24 13:30:00,69.25,69.27,69.21,69.25,44133.0,52.6913,52.7065,52.6608,52.6913,44133.0
2019-10-24 13:35:00,69.26,69.27,69.2,69.2,50256.0,52.6989,52.7065,52.6532,52.6532,50256.0
2019-10-24 13:40:00,69.2,69.21,69.16,69.16,39214.0,52.6532,52.6608,52.6228,52.6228,39214.0
2019-10-24 13:45:00,69.16,69.16,69.13,69.15,69658.0,52.6228,52.6228,52.6,52.6152,69658.0
2019-10-24 13:50:00,69.15,69.15,69.11,69.13,58999.0,52.6152,52.6152,52.5848,52.6,58999.0
2019-10-24 13:55:00,69.13,69.16,69.12,69.15,37889.0,52.6,52.6228,52.5924,52.6152,37889.0
2019-10-24 14:00:00,69.16,69.16,69.12,69.14,54969.0,52.6228,52.6228,52.5924,52.6076,54969.0
2019-10-24 14:05:00,69.15,69.15,69.11,69.13,42642.0,52.6152,52.6152,52.5848,52.6,42642.0
2019-10-24 14:10:00,69.13,69.21,69.13,69.2,30222.0,52.6,52.6608,52.6,52.6532,30222.0
2019-10-24 14:15:00,69.19,69.2,69.15,69.17,60760.0,52.6456,52.6532,52.6152,52.6304,60760.0
2019-10-24 14:20:00,69.16,69.17,69.11,69.11,62866.0,52.6228,52.6304,52.5848,52.5848,62866.0
2019-10-24 14:25:00,69.11,69.13,69.09,69.13,62124.0,52.5848,52.6,52.5695,52.6,62124.0
2019-10-24 14:30:00,69.13,69.13,69.09,69.11,66105.0,52.6,52.6,52.5695,52.5848,66105.0
2019-10-24 14:35:00,69.11,69.12,69.07,69.08,63811.0,52.5848,52.5924,52.5543,52.5619,63811.0
2019-10-24 14:40:00,69.08,69.14,69.07,69.11,106273.0,52.5619,52.6076,52.5543,52.5848,106273.0
2019-10-24 14:45:00,69.11,69.14,69.1,69.11,46135.0,52.5848,52.6076,52.5771,52.5848,46135.0
2019-10-24 14:50:00,69.11,69.12,69.06,69.08,48554.0,52.5848,52.5924,52.5467,52.5619,48554.0
2019-10-24 14:55:00,69.08,69.09,69.06,69.06,31804.0,52.5619,52.5695,52.5467,52.5467,31804.0
2019-10-24 15:00:00,69.07,69.11,69.04,69.09,69255.0,52.5543,52.5848,52.5315,52.5695,69255.0
2019-10-24 15:05:00,69.09,69.12,69.08,69.08,32284.0,52.5695,52.5924,52.5619,52.5619,32284.0
2019-10-24 15:10:00,69.08,69.09,69.06,69.08,60528.0,52.5619,52.5695,52.5467,52.5619,60528.0
2019-10-24 15:15:00,69.08,69.09,69.06,69.06,53191.0,52.5619,52.5695,52.5467,52.5467,53191.0
2019-10-24 15:20:00,69.07,69.09,69.05,69.08,77087.0,52.5543,52.5695,52.5391,52.5619,77087.0
2019-10-24 15:25:00,69.08,69.09,69.02,69.05,86542.0,52.5619,52.5695,52.5163,52.5391,86542.0
2019-10-24 15:30:00,69.05,69.07,69.03,69.03,82233.0,52.5391,52.5543,52.5239,52.5239,82233.0
2019-10-24 15:35:00,69.04,69.12,69.02,69.12,85005.0,52.5315,52.5924,52.5163,52.5924,85005.0
2019-10-24 15:40:00,69.12,69.14,69.09,69.09,67280.0,52.5924,52.6076,52.5695,52.5695,67280.0
2019-10-24 15:45:00,69.1,69.14,69.09,69.12,124124.0,52.5771,52.6076,52.5695,52.5924,124124.0
2019-10-24 15:50:00,69.12,69.15,69.08,69.1,360384.0,52.5924,52.6152,52.5619,52.5771,360384.0
2019-10-24 15:55:00,69.1,69.15,69.07,69.07,506138.0,52.5771,52.6152,52.5543,52.5543,506138.0
2019-10-25 09:30:00,68.9,69.2,68.9,69.04,271868.0,52.425,52.6532,52.425,52.5315,271868.0
2019-10-25 09:35:00,69.04,69.27,69.02,69.17,104744.0,52.5315,52.7065,52.5163,52.6304,104744.0
2019-10-25 09:40:00,69.18,69.28,69.17,69.19,78193.0,52.638,52.7141,52.6304,52.6456,78193.0
2019-10-25 09:45:00,69.19,69.19,68.91,68.93,94034.0,52.6456,52.6456,52.4326,52.4478,94034.0
2019-10-25 09:50:00,68.92,69.04,68.9,69.04,59485.0,52.4402,52.5315,52.425,52.5315,59485.0
2019-10-25 09:55:00,69.04,69.07,68.94,68.98,68025.0,52.5315,52.5543,52.4554,52.4858,68025.0
2019-10-25 10:00:00,68.98,69.07,68.96,69.06,94124.0,52.4858,52.5543,52.4706,52.5467,94124.0
2019-10-25 10:05:00,69.06,69.11,68.93,68.94,57589.0,52.5467,52.5848,52.4478,52.4554,57589.0
2019-10-25 10:10:00,68.95,69.01,68.9,68.98,144049.0,52.463,52.5087,52.425,52.4858,144049.0
2019-10-25 10:15:00,68.99,69.08,68.97,69.02,53587.0,52.4935,52.5619,52.4782,52.5163,53587.0
2019-10-25 10:20:00,69.02,69.1,68.99,69.09,54205.0,52.5163,52.5771,52.4935,52.5695,54205.0
2019-10-25 10:25:00,69.09,69.1,68.99,69.06,37474.0,52.5695,52.5771,52.4935,52.5467,37474.0
2019-10-25 10:30:00,69.07,69.12,69.03,69.11,58433.0,52.5543,52.5924,52.5239,52.5848,58433.0
2019-10-25 10:35:00,69.11,69.19,69.07,69.18,92194.0,52.5848,52.6456,52.5543,52.638,92194.0
2019-10-25 10:40:00,69.19,69.21,69.12,69.16,86359.0,52.6456,52.6608,52.5924,52.6228,86359.0
2019-10-25 10:45:00,69.17,69.25,69.16,69.19,50305.0,52.6304,52.6913,52.6228,52.6456,50305.0
2019-10-25 10:50:00,69.18,69.29,69.18,69.29,52834.0,52.638,52.7217,52.638,52.7217,52834.0
2019-10-25 10:55:00,69.29,69.32,69.25,69.27,50272.0,52.7217,52.7445,52.6913,52.7065,50272.0
2019-10-25 11:00:00,69.27,69.3,69.22,69.27,44649.0,52.7065,52.7293,52.6685,52.7065,44649.0
2019-10-25 11:05:00,69.27,69.3,69.24,69.3,62926.0,52.7065,52.7293,52.6837,52.7293,62926.0
2019-10-25 11:10:00,69.3,69.34,69.27,69.28,79736.0,52.7293,52.7598,52.7065,52.7141,79736.0
2019-10-25 11:15:00,69.27,69.32,69.26,69.31,78425.0,52.7065,52.7445,52.6989,52.7369,78425.0
2019-10-25 11:20:00,69.31,69.4,69.29,69.4,97675.0,52.7369,52.8054,52.7217,52.8054,97675.0
2019-10-25 11:25:00,69.41,69.48,69.4,69.47,84805.0,52.813,52.8663,52.8054,52.8587,84805.0
2019-10-25 11:30:00,69.47,69.48,69.38,69.42,62527.0,52.8587,52.8663,52.7902,52.8206,62527.0
2019-10-25 11:35:00,69.42,69.42,69.37,69.41,39204.0,52.8206,52.8206,52.7826,52.813,39204.0
2019-10-25 11:40:00,69.42,69.45,69.38,69.44,48700.0,52.8206,52.8435,52.7902,52.8359,48700.0
2019-10-25 11:45:00,69.44,69.45,69.35,69.35,29708.0,52.8359,52.8435,52.7674,52.7674,29708.0
2019-10-25 11:50:00,69.35,69.38,69.33,69.34,36299.0,52.7674,52.7902,52.7522,52.7598,36299.0
2019-10-25 11:55:00,69.34,69.4,69.34,69.34,32872.0,52.7598,52.8054,52.7598,52.7598,32872.0
2019-10-25 12:00:00,69.34,69.39,69.32,69.32,38168.0,52.7598,52.7978,52.7445,52.7445,38168.0
2019-10-25 12:05:00,69.33,69.33,69.24,69.26,58401.0,52.7522,52.7522,52.6837,52.6989,58401.0
2019-10-25 12:10:00,69.27,69.3,69.26,69.28,37412.0,52.7065,52.7293,52.6989,52.7141,37412.0
2019-10-25 12:15:00,69.29,69.31,69.25,69.26,19727.0,52.7217,52.7369,52.6913,52.6989,19727.0
2019-10-25 12:20:00,69.27,69.28,69.24,69.25,37488.0,52.7065,52.7141,52.6837,52.6913,37488.0
2019-10-25 12:25:00,69.24,69.28,69.24,69.26,27448.0,52.6837,52.7141,52.6837,52.6989,27448.0
2019-10-25 12:30:00,69.26,69.28,69.19,69.22,43801.0,52.6989,52.7141,52.6456,52.6685,43801.0
2019-10-25 12:35:00,69.23,69.28,69.22,69.23,30765.0,52.6761,52.7141,52.6685,52.6761,30765.0
2019-10-25 12:40:00,69.23,69.26,69.19,69.22,36548.0,52.6761,52.6989,52.6456,52.6685,36548.0
2019-10-25 12:45:00,69.22,69.26,69.2,69.2,101958.0,52.6685,52.6989,52.6532,52.6532,101958.0
2019-10-25 12:50:00,69.19,69.25,69.19,69.24,20176.0,52.6456,52.6913,52.6456,52.6837,20176.0
2019-10-25 12:55:00,69.25,69.25,69.21,69.22,29137.0,52.6913,52.6913,52.6608,52.6685,29137.0
2019-10-25 13:00:00,69.22,69.29,69.21,69.28,18177.0,52.6685,52.7217,52.6608,52.7141,18177.0
2019-10-25 13:05:00,69.28,69.31,69.26,69.3,39800.0,52.7141,52.7369,52.6989,52.7293,39800.0
2019-10-25 13:10:00,69.29,69.3,69.26,69.28,43655.0,52.7217,52.7293,52.6989,52.7141,43655.0
2019-10-25 13:15:00,69.28,69.29,69.25,69.26,29864.0,52.7141,52.7217,52.6913,52.6989,29864.0
2019-10-25 13:20:00,69.26,69.32,69.26,69.32,16333.0,52.6989,52.7445,52.6989,52.7445,16333.0
2019-10-25 13:25:00,69.32,69.32,69.28,69.28,20278.0,52.7445,52.7445,52.7141,52.7141,20278.0
2019-10-25 13:30:00,69.29,69.29,69.25,69.28,30491.0,52.7217,52.7217,52.6913,52.7141,30491.0
2019-10-25 13:35:00,69.28,69.32,69.26,69.31,30661.0,52.7141,52.7445,52.6989,52.7369,30661.0
2019-10-25 13:40:00,69.31,69.34,69.31,69.33,41426.0,52.7369,52.7598,52.7369,52.7522,41426.0
2019-10-25 13:45:00,69.32,69.32,69.28,69.31,21929.0,52.7445,52.7445,52.7141,52.7369,21929.0
2019-10-25 13:50:00,69.3,69.34,69.3,69.32,30251.0,52.7293,52.7598,52.7293,52.7445,30251.0
2019-10-25 13:55:00,69.33,69.33,69.3,69.31,31942.0,52.7522,52.7522,52.7293,52.7369,31942.0
2019-10-25 14:00:00,69.32,69.33,69.25,69.28,72677.0,52.7445,52.7522,52.6913,52.7141,72677.0
2019-10-25 14:05:00,69.28,69.32,69.28,69.28,42325.0,52.7141,52.7445,52.7141,52.7141,42325.0
2019-10-25 14:10:00,69.29,69.31,69.27,69.31,37931.0,52.7217,52.7369,52.7065,52.7369,37931.0
2019-10-25 14:15:00,69.31,69.35,69.3,69.33,45649.0,52.7369,52.7674,52.7293,52.7522,45649.0
2019-10-25 14:20:00,69.33,69.35,69.3,69.35,38355.0,52.7522,52.7674,52.7293,52.7674,38355.0
2019-10-25 14:25:00,69.35,69.38,69.34,69.36,45756.0,52.7674,52.7902,52.7598,52.775,45756.0
2019-10-25 14:30:00,69.35,69.36,69.32,69.32,46025.0,52.7674,52.775,52.7445,52.7445,46025.0
2019-10-25 14:35:00,69.32,69.32,69.24,69.24,53962.0,52.7445,52.7445,52.6837,52.6837,53962.0
2019-10-25 14:40:00,69.24,69.27,69.21,69.25,67889.0,52.6837,52.7065,52.6608,52.6913,67889.0
2019-10-25 14:45:00,69.24,69.28,69.22,69.27,44221.0,52.6837,52.7141,52.6685,52.7065,44221.0
2019-10-25 14:50:00,69.27,69.3,69.26,69.28,27604.0,52.7065,52.7293,52.6989,52.7141,27604.0
2019-10-25 14:55:00,69.28,69.31,69.25,69.29,80380.0,52.7141,52.7369,52.6913,52.7217,80380.0
2019-10-25 15:00:00,69.29,69.34,69.29,69.33,88385.0,52.7217,52.7598,52.7217,52.7522,88385.0
2019-10-25 15:05:00,69.34,69.35,69.3,69.31,51675.0,52.7598,52.7674,52.7293,52.7369,51675.0
2019-10-25 15:10:00,69.31,69.36,69.3,69.33,45645.0,52.7369,52.775,52.7293,52.7522,45645.0
2019-10-25 15:15:00,69.33,69.37,69.3,69.31,52470.0,52.7522,52.7826,52.7293,52.7369,52470.0
2019-10-25 15:20:00,69.31,69.36,69.31,69.32,34463.0,52.7369,52.775,52.7369,52.7445,34463.0
2019-10-25 15:25:00,69.32,69.37,69.32,69.36,41042.0,52.7445,52.7826,52.7445,52.775,41042.0
2019-10-25 15:30:00,69.36,69.42,69.33,69.38,89622.0,52.775,52.8206,52.7522,52.7902,89622.0
2019-10-25 15:35:00,69.37,69.44,69.37,69.44,76022.0,52.7826,52.8359,52.7826,52.8359,76022.0
2019-10-25 15:40:00,69.43,69.45,69.4,69.43,61238.0,52.8282,52.8435,52.8054,52.8282,61238.0
2019-10-25 15:45:00,69.42,69.43,69.39,69.4,92903.0,52.8206,52.8282,52.7978,52.8054,92903.0
2019-10-25 15:50:00,69.41,69.44,69.3,69.33,197155.0,52.813,52.8359,52.7293,52.7522,197155.0
2019-10-25 15:55:00,69.33,69.4,69.19,69.2,1122632.0,52.7522,52.8054,52.6456,52.6532,1122632.0
2019-10-28 09:30:00,69.46,69.67,69.45,69.53,291942.0,52.8511,53.0109,52.8435,52.9043,291942.0
2019-10-28 09:35:00,69.53,69.56,69.41,69.46,84317.0,52.9043,52.9272,52.813,52.8511,84317.0
2019-10-28 09:40:00,69.46,69.54,69.42,69.5,75031.0,52.8511,52.9119,52.8206,52.8815,75031.0
2019-10-28 09:45:00,69.5,69.66,69.5,69.64,119123.0,52.8815,53.0032,52.8815,52.988,119123.0
2019-10-28 09:50:00,69.63,69.64,69.55,69.62,59605.0,52.9804,52.988,52.9195,52.9728,59605.0
2019-10-28 09:55:00,69.61,69.63,69.5,69.52,102714.0,52.9652,52.9804,52.8815,52.8967,102714.0
2019-10-28 10:00:00,69.53,69.54,69.37,69.38,96976.0,52.9043,52.9119,52.7826,52.7902,96976.0
2019-10-28 10:05:00,69.38,69.43,69.33,69.36,78666.0,52.7902,52.8282,52.7522,52.775,78666.0
2019-10-28 10:10:00,69.36,69.45,69.33,69.34,132289.0,52.775,52.8435,52.7522,52.7598,132289.0
2019-10-28 10:15:00,69.34,69.41,69.32,69.34,61664.0,52.7598,52.813,52.7445,52.7598,61664.0
2019-10-28 10:20:00,69.34,69.42,69.33,69.42,102417.0,52.7598,52.8206,52.7522,52.8206,102417.0
2019-10-28 10:25:00,69.41,69.48,69.38,69.38,110621.0,52.813,52.8663,52.7902,52.7902,110621.0
2019-10-28 10:30:00,69.38,69.5,69.35,69.48,156951.0,52.7902,52.8815,52.7674,52.8663,156951.0
2019-10-28 10:35:00,69.49,69.53,69.41,69.42,155305.0,52.8739,52.9043,52.813,52.8206,155305.0
2019-10-28 10:40:00,69.43,69.47,69.37,69.45,54267.0,52.8282,52.8587,52.7826,52.8435,54267.0
2019-10-28 10:45:00,69.45,69.46,69.38,69.44,54251.0,52.8435,52.8511,52.7902,52.8359,54251.0
2019-10-28 10:50:00,69.43,69.44,69.36,69.38,46910.0,52.8282,52.8359,52.775,52.7902,46910.0
2019-10-28 10:55:00,69.38,69.41,69.34,69.34,52214.0,52.7902,52.813,52.7598,52.7598,52214.0
2019-10-28 11:00:00,69.34,69.34,69.26,69.27,98851.0,52.7598,52.7598,52.6989,52.7065,98851.0
2019-10-28 11:05:00,69.27,69.27,69.14,69.19,60617.0,52.7065,52.7065,52.6076,52.6456,60617.0
2019-10-28 11:10:00,69.19,69.23,69.16,69.19,68761.0,52.6456,52.6761,52.6228,52.6456,68761.0
2019-10-28 11:15:00,69.19,69.2,69.09,69.09,56522.0,52.6456,52.6532,52.5695,52.5695,56522.0
2019-10-28 11:20:00,69.08,69.18,69.06,69.17,28019.0,52.5619,52.638,52.5467,52.6304,28019.0
2019-10-28 11:25:00,69.17,69.17,69.09,69.11,58767.0,52.6304,52.6304,52.5695,52.5848,58767.0
2019-10-28 11:30:00,69.11,69.11,69.05,69.1,62159.0,52.5848,52.5848,52.5391,52.5771,62159.0
2019-10-28 11:35:00,69.1,69.15,69.05,69.1,75236.0,52.5771,52.6152,52.5391,52.5771,75236.0
2019-10-28 11:40:00,69.09,69.13,69.06,69.13,55699.0,52.5695,52.6,52.5467,52.6,55699.0
2019-10-28 11:45:00,69.13,69.15,69.1,69.14,36908.0,52.6,52.6152,52.5771,52.6076,36908.0
2019-10-28 11:50:00,69.14,69.15,69.06,69.08,50492.0,52.6076,52.6152,52.5467,52.5619,50492.0
2019-10-28 11:55:00,69.07,69.08,69.03,69.04,48768.0,52.5543,52.5619,52.5239,52.5315,48768.0
2019-10-28 12:00:00,69.05,69.07,69.0,69.01,60651.0,52.5391,52.5543,52.5011,52.5087,60651.0
2019-10-28 12:05:00,69.02,69.02,68.95,68.97,72178.0,52.5163,52.5163,52.463,52.4782,72178.0
2019-10-28 12:10:00,68.96,69.08,68.96,69.07,98197.0,52.4706,52.5619,52.4706,52.5543,98197.0
2019-10-28 12:15:00,69.07,69.07,68.98,68.98,62081.0,52.5543,52.5543,52.4858,52.4858,62081.0
2019-10-28 12:20:00,68.99,68.99,68.95,68.98,69448.0,52.4935,52.4935,52.463,52.4858,69448.0
2019-10-28 12:25:00,68.98,68.99,68.84,68.84,107261.0,52.4858,52.4935,52.3793,52.3793,107261.0
2019-10-28 12:30:00,68.83,68.85,68.77,68.78,95661.0,52.3717,52.3869,52.3261,52.3337,95661.0
2019-10-28 12:35:00,68.77,68.79,68.75,68.75,55078.0,52.3261,52.3413,52.3108,52.3108,55078.0
2019-10-28 12:40:00,68.75,68.76,68.65,68.67,101680.0,52.3108,52.3184,52.2348,52.25,101680.0
2019-10-28 12:45:00,68.67,68.69,68.62,68.63,49155.0,52.25,52.2652,52.2119,52.2195,49155.0
2019-10-28 12:50:00,68.63,68.69,68.62,68.69,64453.0,52.2195,52.2652,52.2119,52.2652,64453.0
2019-10-28 12:55:00,68.69,68.69,68.64,68.65,47693.0,52.2652,52.2652,52.2271,52.2348,47693.0
2019-10-28 13:00:00,68.65,68.73,68.64,68.69,73079.0,52.2348,52.2956,52.2271,52.2652,73079.0
2019-10-28 13:05:00,68.7,68.73,68.68,68.72,49769.0,52.2728,52.2956,52.2576,52.288,49769.0
2019-10-28 13:10:00,68.72,68.72,68.69,68.69,39443.0,52.288,52.288,52.2652,52.2652,39443.0
2019-10-28 13:15:00,68.7,68.72,68.64,68.65,84402.0,52.2728,52.288,52.2271,52.2348,84402.0
2019-10-28 13:20:00,68.65,68.66,68.58,68.59,103089.0,52.2348,52.2424,52.1815,52.1891,103089.0
2019-10-28 13:25:00,68.6,68.68,68.58,68.68,75023.0,52.1967,52.2576,52.1815,52.2576,75023.0
2019-10-28 13:30:00,68.68,68.74,68.67,68.72,62857.0,52.2576,52.3032,52.25,52.288,62857.0
2019-10-28 13:35:00,68.72,68.72,68.65,68.68,64344.0,52.288,52.288,52.2348,52.2576,64344.0
2019-10-28 13:40:00,68.69,68.72,68.65,68.72,59118.0,52.2652,52.288,52.2348,52.288,59118.0
2019-10-28 13:45:00,68.72,68.79,68.72,68.76,66341.0,52.288,52.3413,52.288,52.3184,66341.0
2019-10-28 13:50:00,68.76,68.76,68.71,68.73,40343.0,52.3184,52.3184,52.2804,52.2956,40343.0
2019-10-28 13:55:00,68.73,68.74,68.68,68.73,65113.0,52.2956,52.3032,52.2576,52.2956,65113.0
2019-10-28 14:00:00,68.73,68.77,68.72,68.76,94577.0,52.2956,52.3261,52.288,52.3184,94577.0
2019-10-28 14:05:00,68.77,68.78,68.72,68.75,58403.0,52.3261,52.3337,52.288,52.3108,58403.0
2019-10-28 14:10:00,68.75,68.75,68.7,68.73,95520.0,52.3108,52.3108,52.2728,52.2956,95520.0
2019-10-28 14:15:00,68.73,68.74,68.69,68.7,460830.0,52.2956,52.3032,52.2652,52.2728,460830.0
2019-10-28 14:20:00,68.7,68.72,68.69,68.69,46397.0,52.2728,52.288,52.2652,52.2652,46397.0
2019-10-28 14:25:00,68.7,68.71,68.66,68.67,54651.0,52.2728,52.2804,52.2424,52.25,54651.0
2019-10-28 14:30:00,68.67,68.68,68.63,68.66,75950.0,52.25,52.2576,52.2195,52.2424,75950.0
2019-10-28 14:35:00,68.65,68.7,68.65,68.7,68497.0,52.2348,52.2728,52.2348,52.2728,68497.0
2019-10-28 14:40:00,68.69,68.78,68.69,68.78,73336.0,52.2652,52.3337,52.2652,52.3337,73336.0
2019-10-28 14:45:00,68.77,68.8,68.74,68.78,158482.0,52.3261,52.3489,52.3032,52.3337,158482.0
2019-10-28 14:50:00,68.78,68.83,68.75,68.83,81354.0,52.3337,52.3717,52.3108,52.3717,81354.0
2019-10-28 14:55:00,68.83,68.86,68.81,68.83,58582.0,52.3717,52.3945,52.3565,52.3717,58582.0
2019-10-28 15:00:00,68.83,68.83,68.77,68.78,39577.0,52.3717,52.3717,52.3261,52.3337,39577.0
2019-10-28 15:05:00,68.78,68.82,68.77,68.78,104148.0,52.3337,52.3641,52.3261,52.3337,104148.0
2019-10-28 15:10:00,68.79,68.82,68.78,68.81,122111.0,52.3413,52.3641,52.3337,52.3565,122111.0
2019-10-28 15:15:00,68.81,68.82,68.72,68.73,109053.0,52.3565,52.3641,52.288,52.2956,109053.0
2019-10-28 15:20:00,68.72,68.74,68.7,68.7,133327.0,52.288,52.3032,52.2728,52.2728,133327.0
2019-10-28 15:25:00,68.7,68.78,68.69,68.77,94990.0,52.2728,52.3337,52.2652,52.3261,94990.0
2019-10-28 15:30:00,68.77,68.85,68.75,68.82,110746.0,52.3261,52.3869,52.3108,52.3641,110746.0
2019-10-28 15:35:00,68.81,68.86,68.78,68.8,108104.0,52.3565,52.3945,52.3337,52.3489,108104.0
2019-10-28 15:40:00,68.79,68.8,68.73,68.77,133287.0,52.3413,52.3489,52.2956,52.3261,133287.0
2019-10-28 15:45:00,68.77,68.77,68.65,68.7,163465.0,52.3261,52.3261,52.2348,52.2728,163465.0
2019-10-28 15:50:00,68.7,68.75,68.69,68.72,260261.0,52.2728,52.3108,52.2652,52.288,260261.0
2019-10-28 15:55:00,68.72,68.73,68.61,68.62,646711.0,52.288,52.2956,52.2043,52.2119,646711.0
2019-10-29 09:30:00,68.48,68.5,68.26,68.34,262975.0,52.1054,52.1206,51.938,51.9989,262975.0
2019-10-29 09:35:00,68.32,68.41,68.24,68.31,87560.0,51.9837,52.0521,51.9228,51.9761,87560.0
2019-10-29 09:40:00,68.32,68.61,68.31,68.58,90040.0,51.9837,52.2043,51.9761,52.1815,90040.0
2019-10-29 09:45:00,68.59,68.65,68.58,68.65,156012.0,52.1891,52.2348,52.1815,52.2348,156012.0
2019-10-29 09:50:00,68.66,68.69,68.55,68.56,120044.0,52.2424,52.2652,52.1587,52.1663,120044.0
2019-10-29 09:55:00,68.57,68.58,68.46,68.47,101965.0,52.1739,52.1815,52.0902,52.0978,101965.0
2019-10-29 10:00:00,68.47,68.6,68.46,68.58,85242.0,52.0978,52.1967,52.0902,52.1815,85242.0
2019-10-29 10:05:00,68.59,68.59,68.48,68.54,95001.0,52.1891,52.1891,52.1054,52.1511,95001.0
2019-10-29 10:10:00,68.54,68.6,68.5,68.51,108072.0,52.1511,52.1967,52.1206,52.1282,108072.0
2019-10-29 10:15:00,68.51,68.56,68.48,68.53,62702.0,52.1282,52.1663,52.1054,52.1434,62702.0
2019-10-29 10:20:00,68.54,68.64,68.51,68.59,100477.0,52.1511,52.2271,52.1282,52.1891,100477.0
2019-10-29 10:25:00,68.59,68.64,68.59,68.63,156511.0,52.1891,52.2271,52.1891,52.2195,156511.0
2019-10-29 10:30:00,68.63,68.65,68.56,68.6,178490.0,52.2195,52.2348,52.1663,52.1967,178490.0
2019-10-29 10:35:00,68.6,68.62,68.54,68.56,87261.0,52.1967,52.2119,52.1511,52.1663,87261.0
2019-10-29 10:40:00,68.56,68.63,68.54,68.62,108583.0,52.1663,52.2195,52.1511,52.2119,108583.0
2019-10-29 10:45:00,68.62,68.71,68.6,68.67,155879.0,52.2119,52.2804,52.1967,52.25,155879.0
2019-10-29 10:50:00,68.67,68.68,68.62,68.67,206395.0,52.25,52.2576,52.2119,52.25,206395.0
2019-10-29 10:55:00,68.67,68.69,68.62,68.63,113443.0,52.25,52.2652,52.2119,52.2195,113443.0
2019-10-29 11:00:00,68.63,68.66,68.6,68.62,68704.0,52.2195,52.2424,52.1967,52.2119,68704.0
2019-10-29 11:05:00,68.62,68.71,68.62,68.68,107100.0,52.2119,52.2804,52.2119,52.2576,107100.0
2019-10-29 11:10:00,68.68,68.7,68.61,68.64,155094.0,52.2576,52.2728,52.2043,52.2271,155094.0
2019-10-29 11:15:00,68.64,68.72,68.61,68.62,103861.0,52.2271,52.288,52.2043,52.2119,103861.0
2019-10-29 11:20:00,68.62,68.65,68.6,68.61,99257.0,52.2119,52.2348,52.1967,52.2043,99257.0
2019-10-29 11:25:00,68.61,68.72,68.6,68.72,69885.0,52.2043,52.288,52.1967,52.288,69885.0
2019-10-29 11:30:00,68.72,68.76,68.67,68.75,109142.0,52.288,52.3184,52.25,52.3108,109142.0
2019-10-29 11:35:00,68.75,68.78,68.71,68.77,77792.0,52.3108,52.3337,52.2804,52.3261,77792.0
2019-10-29 11:40:00,68.78,68.78,68.72,68.74,78766.0,52.3337,52.3337,52.288,52.3032,78766.0
2019-10-29 11:45:00,68.75,68.82,68.74,68.81,148204.0,52.3108,52.3641,52.3032,52.3565,148204.0
2019-10-29 11:50:00,68.81,68.87,68.77,68.87,92809.0,52.3565,52.4021,52.3261,52.4021,92809.0
2019-10-29 11:55:00,68.87,68.87,68.71,68.76,155232.0,52.4021,52.4021,52.2804,52.3184,155232.0
2019-10-29 12:00:00,68.75,68.85,68.71,68.74,108658.0,52.3108,52.3869,52.2804,52.3032,108658.0
2019-10-29 12:05:00,68.74,68.85,68.71,68.84,129517.0,52.3032,52.3869,52.2804,52.3793,129517.0
2019-10-29 12:10:00,68.85,68.94,68.83,68.91,98931.0,52.3869,52.4554,52.3717,52.4326,98931.0
2019-10-29 12:15:00,68.91,68.98,68.86,68.98,81895.0,52.4326,52.4858,52.3945,52.4858,81895.0
2019-10-29 12:20:00,68.96,68.97,68.87,68.92,68538.0,52.4706,52.4782,52.4021,52.4402,68538.0
2019-10-29 12:25:00,68.92,68.95,68.88,68.91,66093.0,52.4402,52.463,52.4098,52.4326,66093.0
2019-10-29 12:30:00,68.92,68.97,68.91,68.91,54150.0,52.4402,52.4782,52.4326,52.4326,54150.0
2019-10-29 12:35:00,68.91,68.94,68.86,68.87,87227.0,52.4326,52.4554,52.3945,52.4021,87227.0
2019-10-29 12:40:00,68.87,68.9,68.85,68.89,64062.0,52.4021,52.425,52.3869,52.4174,64062.0
2019-10-29 12:45:00,68.9,68.98,68.89,68.95,68011.0,52.425,52.4858,52.4174,52.463,68011.0
2019-10-29 12:50:00,68.95,68.95,68.89,68.91,48199.0,52.463,52.463,52.4174,52.4326,48199.0
2019-10-29 12:55:00,68.91,68.92,68.86,68.88,55466.0,52.4326,52.4402,52.3945,52.4098,55466.0
2019-10-29 13:00:00,68.88,68.89,68.81,68.83,44801.0,52.4098,52.4174,52.3565,52.3717,44801.0
2019-10-29 13:05:00,68.83,68.85,68.81,68.84,39087.0,52.3717,52.3869,52.3565,52.3793,39087.0
2019-10-29 13:10:00,68.84,68.86,68.79,68.83,40700.0,52.3793,52.3945,52.3413,52.3717,40700.0
2019-10-29 13:15:00,68.83,68.87,68.82,68.86,71335.0,52.3717,52.4021,52.3641,52.3945,71335.0
2019-10-29 13:20:00,68.85,68.91,68.84,68.9,73742.0,52.3869,52.4326,52.3793,52.425,73742.0
2019-10-29 13:25:00,68.9,68.91,68.88,68.9,77532.0,52.425,52.4326,52.4098,52.425,77532.0
2019-10-29 13:30:00,68.9,68.99,68.89,68.98,58710.0,52.425,52.4935,52.4174,52.4858,58710.0
2019-10-29 13:35:00,68.98,69.03,68.97,69.02,77121.0,52.4858,52.5239,52.4782,52.5163,77121.0
2019-10-29 13:40:00,69.01,69.03,68.97,68.98,186091.0,52.5087,52.5239,52.4782,52.4858,186091.0
2019-10-29 13:45:00,68.98,68.99,68.9,68.9,131629.0,52.4858,52.4935,52.425,52.425,131629.0
2019-10-29 13:50:00,68.9,68.92,68.85,68.92,196643.0,52.425,52.4402,52.3869,52.4402,196643.0
2019-10-29 13:55:00,68.92,68.92,68.83,68.84,174197.0,52.4402,52.4402,52.3717,52.3793,174197.0
2019-10-29 14:00:00,68.84,68.85,68.72,68.79,253319.0,52.3793,52.3869,52.288,52.3413,253319.0
2019-10-29 14:05:00,68.79,68.8,68.67,68.69,155925.0,52.3413,52.3489,52.25,52.2652,155925.0
2019-10-29 14:10:00,68.69,68.7,68.64,68.66,181516.0,52.2652,52.2728,52.2271,52.2424,181516.0
2019-10-29 14:15:00,68.66,68.77,68.65,68.76,133036.0,52.2424,52.3261,52.2348,52.3184,133036.0
2019-10-29 14:20:00,68.76,68.76,68.7,68.73,46944.0,52.3184,52.3184,52.2728,52.2956,46944.0
2019-10-29 14:25:00,68.72,68.73,68.64,68.66,85025.0,52.288,52.2956,52.2271,52.2424,85025.0
2019-10-29 14:30:00,68.65,68.7,68.63,68.64,71069.0,52.2348,52.2728,52.2195,52.2271,71069.0
2019-10-29 14:35:00,68.64,68.65,68.6,68.61,66156.0,52.2271,52.2348,52.1967,52.2043,66156.0
2019-10-29 14:40:00,68.61,68.62,68.53,68.53,100140.0,52.2043,52.2119,52.1434,52.1434,100140.0
2019-10-29 14:45:00,68.55,68.58,68.53,68.54,65282.0,52.1587,52.1815,52.1434,52.1511,65282.0
2019-10-29 14:50:00,68.55,68.55,68.45,68.45,101240.0,52.1587,52.1587,52.0826,52.0826,101240.0
2019-10-29 14:55:00,68.46,68.46,68.31,68.34,244785.0,52.0902,52.0902,51.9761,51.9989,244785.0
2019-10-29 15:00:00,68.34,68.47,68.27,68.46,253424.0,51.9989,52.0978,51.9456,52.0902,253424.0
2019-10-29 15:05:00,68.45,68.51,68.44,68.51,70502.0,52.0826,52.1282,52.075,52.1282,70502.0
2019-10-29 15:10:00,68.51,68.53,68.48,68.5,66962.0,52.1282,52.1434,52.1054,52.1206,66962.0
2019-10-29 15:15:00,68.51,68.52,68.47,68.52,115525.0,52.1282,52.1358,52.0978,52.1358,115525.0
2019-10-29 15:20:00,68.52,68.53,68.43,68.43,199415.0,52.1358,52.1434,52.0674,52.0674,199415.0
2019-10-29 15:25:00,68.44,68.49,68.42,68.47,125905.0,52.075,52.113,52.0597,52.0978,125905.0
2019-10-29 15:30:00,68.48,68.5,68.41,68.5,134213.0,52.1054,52.1206,52.0521,52.1206,134213.0
2019-10-29 15:35:00,68.5,68.51,68.46,68.5,120089.0,52.1206,52.1282,52.0902,52.1206,120089.0
2019-10-29 15:40:00,68.5,68.53,68.47,68.48,170966.0,52.1206,52.1434,52.0978,52.1054,170966.0
2019-10-29 15:45:00,68.49,68.51,68.45,68.47,167302.0,52.113,52.1282,52.0826,52.0978,167302.0
2019-10-29 15:50:00,68.47,68.59,68.46,68.55,361212.0,52.0978,52.1891,52.0902,52.1587,361212.0
2019-10-29 15:55:00,68.55,68.59,68.35,68.45,1116200.0,52.1587,52.1891,52.0065,52.0826,1116200.0
2019-10-30 09:30:00,68.37,68.37,68.21,68.28,285354.0,52.0217,52.0217,51.9,51.9532,285354.0
2019-10-30 09:35:00,68.28,68.31,68.15,68.18,138631.0,51.9532,51.9761,51.8543,51.8771,138631.0
2019-10-30 09:40:00,68.17,68.19,68.09,68.1,88346.0,51.8695,51.8847,51.8087,51.8163,88346.0
2019-10-30 09:45:00,68.11,68.12,68.04,68.04,77509.0,51.8239,51.8315,51.7706,51.7706,77509.0
2019-10-30 09:50:00,68.05,68.08,68.01,68.03,80954.0,51.7782,51.801,51.7478,51.763,80954.0
2019-10-30 09:55:00,68.03,68.05,68.01,68.03,43280.0,51.763,51.7782,51.7478,51.763,43280.0
2019-10-30 10:00:00,68.03,68.07,67.79,68.0,361150.0,51.763,51.7934,51.5804,51.7402,361150.0
2019-10-30 10:05:00,68.0,68.15,67.99,68.1,62247.0,51.7402,51.8543,51.7326,51.8163,62247.0
2019-10-30 10:10:00,68.1,68.21,68.08,68.12,177048.0,51.8163,51.9,51.801,51.8315,177048.0
2019-10-30 10:15:00,68.12,68.13,68.0,68.02,126620.0,51.8315,51.8391,51.7402,51.7554,126620.0
2019-10-30 10:20:00,68.02,68.07,68.0,68.07,97324.0,51.7554,51.7934,51.7402,51.7934,97324.0
2019-10-30 10:25:00,68.06,68.07,67.95,68.02,145343.0,51.7858,51.7934,51.7021,51.7554,145343.0
2019-10-30 10:30:00,68.03,68.06,67.78,68.01,132905.0,51.763,51.7858,51.5728,51.7478,132905.0
2019-10-30 10:35:00,68.02,68.12,68.01,68.07,53536.0,51.7554,51.8315,51.7478,51.7934,53536.0
2019-10-30 10:40:00,68.07,68.08,67.94,67.98,86720.0,51.7934,51.801,51.6945,51.725,86720.0
2019-10-30 10:45:00,67.98,68.05,67.97,68.01,64626.0,51.725,51.7782,51.7173,51.7478,64626.0
2019-10-30 10:50:00,68.0,68.05,67.96,67.98,81096.0,51.7402,51.7782,51.7097,51.725,81096.0
2019-10-30 10:55:00,67.98,68.01,67.96,67.99,59116.0,51.725,51.7478,51.7097,51.7326,59116.0
2019-10-30 11:00:00,67.98,67.99,67.91,67.93,52704.0,51.725,51.7326,51.6717,51.6869,52704.0
2019-10-30 11:05:00,67.93,67.94,67.86,67.88,128284.0,51.6869,51.6945,51.6337,51.6489,128284.0
2019-10-30 11:10:00,67.88,67.95,67.84,67.84,108969.0,51.6489,51.7021,51.6184,51.6184,108969.0
2019-10-30 11:15:00,67.85,67.85,67.78,67.82,71862.0,51.626,51.626,51.5728,51.6032,71862.0
2019-10-30 11:20:00,67.82,67.83,67.76,67.81,60539.0,51.6032,51.6108,51.5576,51.5956,60539.0
2019-10-30 11:25:00,67.81,67.83,67.78,67.82,119003.0,51.5956,51.6108,51.5728,51.6032,119003.0
2019-10-30 11:30:00,67.82,67.83,67.76,67.77,97299.0,51.6032,51.6108,51.5576,51.5652,97299.0
2019-10-30 11:35:00,67.77,67.81,67.76,67.81,84262.0,51.5652,51.5956,51.5576,51.5956,84262.0
2019-10-30 11:40:00,67.81,67.81,67.75,67.77,104690.0,51.5956,51.5956,51.55,51.5652,104690.0
2019-10-30 11:45:00,67.77,67.77,67.7,67.72,141955.0,51.5652,51.5652,51.5119,51.5271,141955.0
2019-10-30 11:50:00,67.73,67.76,67.69,67.71,109847.0,51.5347,51.5576,51.5043,51.5195,109847.0
2019-10-30 11:55:00,67.7,67.71,67.6,67.64,109836.0,51.5119,51.5195,51.4358,51.4663,109836.0
2019-10-30 12:00:00,67.64,67.71,67.55,67.71,187853.0,51.4663,51.5195,51.3978,51.5195,187853.0
2019-10-30 12:05:00,67.71,67.8,67.71,67.78,164247.0,51.5195,51.588,51.5195,51.5728,164247.0
2019-10-30 12:10:00,67.78,67.79,67.71,67.71,182099.0,51.5728,51.5804,51.5195,51.5195,182099.0
2019-10-30 12:15:00,67.7,67.74,67.67,67.72,67555.0,51.5119,51.5423,51.4891,51.5271,67555.0
2019-10-30 12:20:00,67.72,67.73,67.68,67.69,55775.0,51.5271,51.5347,51.4967,51.5043,55775.0
2019-10-30 12:25:00,67.68,67.73,67.65,67.67,185542.0,51.4967,51.5347,51.4739,51.4891,185542.0
2019-10-30 12:30:00,67.67,67.73,67.64,67.7,133647.0,51.4891,51.5347,51.4663,51.5119,133647.0
2019-10-30 12:35:00,67.7,67.7,67.6,67.61,91237.0,51.5119,51.5119,51.4358,51.4434,91237.0
2019-10-30 12:40:00,67.62,67.66,67.6,67.62,59380.0,51.451,51.4815,51.4358,51.451,59380.0
2019-10-30 12:45:00,67.63,67.64,67.56,67.59,160525.0,51.4586,51.4663,51.4054,51.4282,160525.0
2019-10-30 12:50:00,67.59,67.64,67.59,67.62,54014.0,51.4282,51.4663,51.4282,51.451,54014.0
2019-10-30 12:55:00,67.61,67.64,67.61,67.62,63474.0,51.4434,51.4663,51.4434,51.451,63474.0
2019-10-30 13:00:00,67.62,67.72,67.59,67.7,122079.0,51.451,51.5271,51.4282,51.5119,122079.0
2019-10-30 13:05:00,67.71,67.71,67.68,67.7,35618.0,51.5195,51.5195,51.4967,51.5119,35618.0
2019-10-30 13:10:00,67.7,67.72,67.68,67.7,74563.0,51.5119,51.5271,51.4967,51.5119,74563.0
2019-10-30 13:15:00,67.7,67.7,67.62,67.62,84043.0,51.5119,51.5119,51.451,51.451,84043.0
2019-10-30 13:20:00,67.63,67.66,67.57,67.6,204839.0,51.4586,51.4815,51.413,51.4358,204839.0
2019-10-30 13:25:00,67.59,67.66,67.58,67.63,106057.0,51.4282,51.4815,51.4206,51.4586,106057.0
2019-10-30 13:30:00,67.63,67.63,67.58,67.6,64215.0,51.4586,51.4586,51.4206,51.4358,64215.0
2019-10-30 13:35:00,67.6,67.61,67.56,67.57,65667.0,51.4358,51.4434,51.4054,51.413,65667.0
2019-10-30 13:40:00,67.57,67.58,67.55,67.57,60534.0,51.413,51.4206,51.3978,51.413,60534.0
2019-10-30 13:45:00,67.56,67.57,67.47,67.5,253176.0,51.4054,51.413,51.3369,51.3597,253176.0
2019-10-30 13:50:00,67.49,67.53,67.44,67.48,116595.0,51.3521,51.3826,51.3141,51.3445,116595.0
2019-10-30 13:55:00,67.47,67.51,67.44,67.51,129040.0,51.3369,51.3673,51.3141,51.3673,129040.0
2019-10-30 14:00:00,67.51,67.58,67.38,67.45,131750.0,51.3673,51.4206,51.2684,51.3217,131750.0
2019-10-30 14:05:00,67.45,67.45,67.33,67.36,118107.0,51.3217,51.3217,51.2304,51.2532,118107.0
2019-10-30 14:10:00,67.36,67.46,67.36,67.41,129858.0,51.2532,51.3293,51.2532,51.2913,129858.0
2019-10-30 14:15:00,67.42,67.45,67.35,67.4,155658.0,51.2989,51.3217,51.2456,51.2836,155658.0
2019-10-30 14:20:00,67.4,67.44,67.4,67.44,112213.0,51.2836,51.3141,51.2836,51.3141,112213.0
2019-10-30 14:25:00,67.43,67.53,67.43,67.51,189481.0,51.3065,51.3826,51.3065,51.3673,189481.0
2019-10-30 14:30:00,67.51,67.51,67.37,67.39,111800.0,51.3673,51.3673,51.2608,51.276,111800.0
2019-10-30 14:35:00,67.39,67.43,67.31,67.31,112349.0,51.276,51.3065,51.2152,51.2152,112349.0
2019-10-30 14:40:00,67.31,67.34,67.27,67.3,220199.0,51.2152,51.238,51.1847,51.2076,220199.0
2019-10-30 14:45:00,67.29,67.36,67.29,67.36,114538.0,51.1999,51.2532,51.1999,51.2532,114538.0
2019-10-30 14:50:00,67.36,67.49,67.35,67.43,121926.0,51.2532,51.3521,51.2456,51.3065,121926.0
2019-10-30 14:55:00,67.43,67.53,67.43,67.5,103557.0,51.3065,51.3826,51.3065,51.3597,103557.0
2019-10-30 15:00:00,67.5,67.56,67.49,67.55,78476.0,51.3597,51.4054,51.3521,51.3978,78476.0
2019-10-30 15:05:00,67.54,67.59,67.53,67.54,79429.0,51.3902,51.4282,51.3826,51.3902,79429.0
2019-10-30 15:10:00,67.55,67.58,67.54,67.55,80266.0,51.3978,51.4206,51.3902,51.3978,80266.0
2019-10-30 15:15:00,67.55,67.56,67.52,67.53,97760.0,51.3978,51.4054,51.375,51.3826,97760.0
2019-10-30 15:20:00,67.53,67.58,67.51,67.55,172401.0,51.3826,51.4206,51.3673,51.3978,172401.0
2019-10-30 15:25:00,67.54,67.56,67.47,67.56,113097.0,51.3902,51.4054,51.3369,51.4054,113097.0
2019-10-30 15:30:00,67.55,67.57,67.51,67.53,144968.0,51.3978,51.413,51.3673,51.3826,144968.0
2019-10-30 15:35:00,67.53,67.54,67.49,67.5,120645.0,51.3826,51.3902,51.3521,51.3597,120645.0
2019-10-30 15:40:00,67.5,67.58,67.49,67.52,134399.0,51.3597,51.4206,51.3521,51.375,134399.0
2019-10-30 15:45:00,67.52,67.52,67.48,67.49,154808.0,51.375,51.375,51.3445,51.3521,154808.0
2019-10-30 15:50:00,67.5,67.65,67.5,67.65,226823.0,51.3597,51.4739,51.3597,51.4739,226823.0
2019-10-30 15:55:00,67.64,67.77,67.63,67.74,530840.0,51.4663,51.5652,51.4586,51.5423,530840.0
2019-10-31 09:30:00,67.51,67.54,67.3,67.49,343678.0,51.3673,51.3902,51.2076,51.3521,343678.0
2019-10-31 09:35:00,67.46,67.49,67.35,67.38,154681.0,51.3293,51.3521,51.2456,51.2684,154681.0
2019-10-31 09:40:00,67.38,67.38,67.26,67.29,174980.0,51.2684,51.2684,51.1771,51.1999,174980.0
2019-10-31 09:45:00,67.29,67.49,67.28,67.39,173118.0,51.1999,51.3521,51.1923,51.276,173118.0
2019-10-31 09:50:00,67.4,67.53,67.36,67.47,136199.0,51.2836,51.3826,51.2532,51.3369,136199.0
2019-10-31 09:55:00,67.47,67.52,67.41,67.45,132960.0,51.3369,51.375,51.2913,51.3217,132960.0
2019-10-31 10:00:00,67.45,67.45,67.3,67.35,168580.0,51.3217,51.3217,51.2076,51.2456,168580.0
2019-10-31 10:05:00,67.36,67.36,67.23,67.24,178254.0,51.2532,51.2532,51.1543,51.1619,178254.0
2019-10-31 10:10:00,67.25,67.28,67.17,67.2,146903.0,51.1695,51.1923,51.1086,51.1315,146903.0
2019-10-31 10:15:00,67.2,67.3,67.18,67.3,127992.0,51.1315,51.2076,51.1163,51.2076,127992.0
2019-10-31 10:20:00,67.3,67.3,67.19,67.22,177530.0,51.2076,51.2076,51.1239,51.1467,177530.0
2019-10-31 10:25:00,67.22,67.34,67.21,67.32,153838.0,51.1467,51.238,51.1391,51.2228,153838.0
2019-10-31 10:30:00,67.32,67.33,67.15,67.19,128912.0,51.2228,51.2304,51.0934,51.1239,128912.0
2019-10-31 10:35:00,67.19,67.23,67.15,67.2,108329.0,51.1239,51.1543,51.0934,51.1315,108329.0
2019-10-31 10:40:00,67.2,67.3,67.19,67.28,91593.0,51.1315,51.2076,51.1239,51.1923,91593.0
2019-10-31 10:45:00,67.28,67.31,67.26,67.28,111986.0,51.1923,51.2152,51.1771,51.1923,111986.0
2019-10-31 10:50:00,67.28,67.28,67.23,67.23,137879.0,51.1923,51.1923,51.1543,51.1543,137879.0
2019-10-31 10:55:00,67.24,67.25,67.14,67.24,108174.0,51.1619,51.1695,51.0858,51.1619,108174.0
2019-10-31 11:00:00,67.24,67.27,67.21,67.25,106331.0,51.1619,51.1847,51.1391,51.1695,106331.0
2019-10-31 11:05:00,67.25,67.26,67.21,67.25,66191.0,51.1695,51.1771,51.1391,51.1695,66191.0
2019-10-31 11:10:00,67.24,67.35,67.24,67.34,84321.0,51.1619,51.2456,51.1619,51.238,84321.0
2019-10-31 11:15:00,67.34,67.4,67.31,67.35,96545.0,51.238,51.2836,51.2152,51.2456,96545.0
2019-10-31 11:20:00,67.36,67.46,67.33,67.44,115602.0,51.2532,51.3293,51.2304,51.3141,115602.0
2019-10-31 11:25:00,67.44,67.46,67.27,67.28,100375.0,51.3141,51.3293,51.1847,51.1923,100375.0
2019-10-31 11:30:00,67.28,67.34,67.25,67.25,86079.0,51.1923,51.238,51.1695,51.1695,86079.0
2019-10-31 11:35:00,67.25,67.35,67.23,67.34,77485.0,51.1695,51.2456,51.1543,51.238,77485.0
2019-10-31 11:40:00,67.34,67.52,67.34,67.48,74788.0,51.238,51.375,51.238,51.3445,74788.0
2019-10-31 11:45:00,67.48,67.57,67.45,67.52,85754.0,51.3445,51.413,51.3217,51.375,85754.0
2019-10-31 11:50:00,67.52,67.59,67.51,67.57,64805.0,51.375,51.4282,51.3673,51.413,64805.0
2019-10-31 11:55:00,67.57,67.59,67.48,67.5,85386.0,51.413,51.4282,51.3445,51.3597,85386.0
2019-10-31 12:00:00,67.51,67.54,67.43,67.44,117968.0,51.3673,51.3902,51.3065,51.3141,117968.0
2019-10-31 12:05:00,67.43,67.48,67.4,67.48,55020.0,51.3065,51.3445,51.2836,51.3445,55020.0
2019-10-31 12:10:00,67.48,67.5,67.45,67.48,60775.0,51.3445,51.3597,51.3217,51.3445,60775.0
2019-10-31 12:15:00,67.47,67.5,67.42,67.46,76804.0,51.3369,51.3597,51.2989,51.3293,76804.0
2019-10-31 12:20:00,67.47,67.47,67.36,67.38,93617.0,51.3369,51.3369,51.2532,51.2684,93617.0
2019-10-31 12:25:00,67.39,67.42,67.38,67.4,42916.0,51.276,51.2989,51.2684,51.2836,42916.0
2019-10-31 12:30:00,67.39,67.44,67.35,67.38,54643.0,51.276,51.3141,51.2456,51.2684,54643.0
2019-10-31 12:35:00,67.38,67.42,67.34,67.34,45745.0,51.2684,51.2989,51.238,51.238,45745.0
2019-10-31 12:40:00,67.34,67.37,67.28,67.3,86594.0,51.238,51.2608,51.1923,51.2076,86594.0
2019-10-31 12:45:00,67.3,67.3,67.25,67.3,93957.0,51.2076,51.2076,51.1695,51.2076,93957.0
2019-10-31 12:50:00,67.29,67.31,67.26,67.27,59420.0,51.1999,51.2152,51.1771,51.1847,59420.0
2019-10-31 12:55:00,67.27,67.33,67.26,67.32,59181.0,51.1847,51.2304,51.1771,51.2228,59181.0
2019-10-31 13:00:00,67.32,67.41,67.29,67.37,62487.0,51.2228,51.2913,51.1999,51.2608,62487.0
2019-10-31 13:05:00,67.36,67.37,67.28,67.33,99923.0,51.2532,51.2608,51.1923,51.2304,99923.0
2019-10-31 13:10:00,67.33,67.35,67.28,67.34,109460.0,51.2304,51.2456,51.1923,51.238,109460.0
2019-10-31 13:15:00,67.34,67.34,67.27,67.31,63711.0,51.238,51.238,51.1847,51.2152,63711.0
2019-10-31 13:20:00,67.31,67.31,67.27,67.28,70248.0,51.2152,51.2152,51.1847,51.1923,70248.0
2019-10-31 13:25:00,67.28,67.33,67.26,67.33,80004.0,51.1923,51.2304,51.1771,51.2304,80004.0
2019-10-31 13:30:00,67.32,67.35,67.31,67.34,70553.0,51.2228,51.2456,51.2152,51.238,70553.0
2019-10-31 13:35:00,67.34,67.35,67.3,67.31,103553.0,51.238,51.2456,51.2076,51.2152,103553.0
2019-10-31 13:40:00,67.31,67.32,67.27,67.28,63154.0,51.2152,51.2228,51.1847,51.1923,63154.0
2019-10-31 13:45:00,67.28,67.32,67.26,67.27,76419.0,51.1923,51.2228,51.1771,51.1847,76419.0
2019-10-31 13:50:00,67.27,67.27,67.22,67.23,75958.0,51.1847,51.1847,51.1467,51.1543,75958.0
2019-10-31 13:55:00,67.24,67.25,67.21,67.22,93357.0,51.1619,51.1695,51.1391,51.1467,93357.0
2019-10-31 14:00:00,67.21,67.25,67.21,67.25,90629.0,51.1391,51.1695,51.1391,51.1695,90629.0
2019-10-31 14:05:00,67.25,67.34,67.24,67.31,72193.0,51.1695,51.238,51.1619,51.2152,72193.0
2019-10-31 14:10:00,67.31,67.35,67.3,67.31,69164.0,51.2152,51.2456,51.2076,51.2152,69164.0
2019-10-31 14:15:00,67.31,67.34,67.27,67.34,94146.0,51.2152,51.238,51.1847,51.238,94146.0
2019-10-31 14:20:00,67.34,67.45,67.33,67.41,144635.0,51.238,51.3217,51.2304,51.2913,144635.0
2019-10-31 14:25:00,67.41,67.49,67.39,67.44,80137.0,51.2913,51.3521,51.276,51.3141,80137.0
2019-10-31 14:30:00,67.44,67.44,67.37,67.38,89979.0,51.3141,51.3141,51.2608,51.2684,89979.0
2019-10-31 14:35:00,67.38,67.4,67.36,67.39,78363.0,51.2684,51.2836,51.2532,51.276,78363.0
2019-10-31 14:40:00,67.38,67.39,67.33,67.34,159900.0,51.2684,51.276,51.2304,51.238,159900.0
2019-10-31 14:45:00,67.35,67.37,67.31,67.36,105727.0,51.2456,51.2608,51.2152,51.2532,105727.0
2019-10-31 14:50:00,67.37,67.37,67.33,67.34,91854.0,51.2608,51.2608,51.2304,51.238,91854.0
2019-10-31 14:55:00,67.34,67.4,67.33,67.39,150975.0,51.238,51.2836,51.2304,51.276,150975.0
2019-10-31 15:00:00,67.4,67.41,67.36,67.4,117405.0,51.2836,51.2913,51.2532,51.2836,117405.0
2019-10-31 15:05:00,67.4,67.44,67.39,67.41,107180.0,51.2836,51.3141,51.276,51.2913,107180.0
2019-10-31 15:10:00,67.42,67.43,67.37,67.39,172557.0,51.2989,51.3065,51.2608,51.276,172557.0
2019-10-31 15:15:00,67.39,67.4,67.35,67.38,222727.0,51.276,51.2836,51.2456,51.2684,222727.0
2019-10-31 15:20:00,67.38,67.38,67.32,67.33,129765.0,51.2684,51.2684,51.2228,51.2304,129765.0
2019-10-31 15:25:00,67.32,67.33,67.28,67.3,139366.0,51.2228,51.2304,51.1923,51.2076,139366.0
2019-10-31 15:30:00,67.3,67.44,67.29,67.44,227907.0,51.2076,51.3141,51.1999,51.3141,227907.0
2019-10-31 15:35:00,67.43,67.47,67.39,67.42,160693.0,51.3065,51.3369,51.276,51.2989,160693.0
2019-10-31 15:40:00,67.41,67.52,67.41,67.51,243311.0,51.2913,51.375,51.2913,51.3673,243311.0
2019-10-31 15:45:00,67.51,67.57,67.5,67.56,198678.0,51.3673,51.413,51.3597,51.4054,198678.0
2019-10-31 15:50:00,67.55,67.68,67.5,67.64,368758.0,51.3978,51.4967,51.3597,51.4663,368758.0
2019-10-31 15:55:00,67.63,67.68,67.55,67.57,795811.0,51.4586,51.4967,51.3978,51.413,795811.0
2019-11-01 09:30:00,68.4,68.67,68.31,68.54,794479.0,52.0445,52.25,51.9761,52.1511,794479.0
2019-11-01 09:35:00,68.53,68.66,68.43,68.64,332720.0,52.1434,52.2424,52.0674,52.2271,332720.0
2019-11-01 09:40:00,68.65,68.75,68.59,68.74,307946.0,52.2348,52.3108,52.1891,52.3032,307946.0
2019-11-01 09:45:00,68.75,68.83,68.54,68.59,261578.0,52.3108,52.3717,52.1511,52.1891,261578.0
2019-11-01 09:50:00,68.59,68.6,68.44,68.59,189034.0,52.1891,52.1967,52.075,52.1891,189034.0
2019-11-01 09:55:00,68.59,68.62,68.33,68.39,206198.0,52.1891,52.2119,51.9913,52.0369,206198.0
2019-11-01 10:00:00,68.39,68.52,68.31,68.43,179030.0,52.0369,52.1358,51.9761,52.0674,179030.0
2019-11-01 10:05:00,68.43,68.5,68.38,68.49,101328.0,52.0674,52.1206,52.0293,52.113,101328.0
2019-11-01 10:10:00,68.49,68.61,68.44,68.59,125066.0,52.113,52.2043,52.075,52.1891,125066.0
2019-11-01 10:15:00,68.59,68.71,68.53,68.69,165394.0,52.1891,52.2804,52.1434,52.2652,165394.0
2019-11-01 10:20:00,68.69,68.75,68.68,68.71,117680.0,52.2652,52.3108,52.2576,52.2804,117680.0
2019-11-01 10:25:00,68.71,68.74,68.59,68.67,141923.0,52.2804,52.3032,52.1891,52.25,141923.0
2019-11-01 10:30:00,68.67,68.9,68.64,68.9,193558.0,52.25,52.425,52.2271,52.425,193558.0
2019-11-01 10:35:00,68.9,68.96,68.9,68.95,129862.0,52.425,52.4706,52.425,52.463,129862.0
2019-11-01 10:40:00,68.95,68.99,68.92,68.94,127333.0,52.463,52.4935,52.4402,52.4554,127333.0
2019-11-01 10:45:00,68.94,69.04,68.93,69.02,223365.0,52.4554,52.5315,52.4478,52.5163,223365.0
2019-11-01 10:50:00,69.01,69.06,69.01,69.04,107181.0,52.5087,52.5467,52.5087,52.5315,107181.0
2019-11-01 10:55:00,69.05,69.05,68.96,68.98,90388.0,52.5391,52.5391,52.4706,52.4858,90388.0
2019-11-01 11:00:00,68.98,69.03,68.96,69.01,101403.0,52.4858,52.5239,52.4706,52.5087,101403.0
2019-11-01 11:05:00,69.02,69.06,69.01,69.06,119489.0,52.5163,52.5467,52.5087,52.5467,119489.0
2019-11-01 11:10:00,69.06,69.14,69.05,69.14,116991.0,52.5467,52.6076,52.5391,52.6076,116991.0
2019-11-01 11:15:00,69.14,69.17,69.1,69.17,102870.0,52.6076,52.6304,52.5771,52.6304,102870.0
2019-11-01 11:20:00,69.17,69.27,69.16,69.26,122052.0,52.6304,52.7065,52.6228,52.6989,122052.0
2019-11-01 11:25:00,69.27,69.29,69.2,69.26,98484.0,52.7065,52.7217,52.6532,52.6989,98484.0
2019-11-01 11:30:00,69.26,69.27,69.22,69.23,92140.0,52.6989,52.7065,52.6685,52.6761,92140.0
2019-11-01 11:35:00,69.23,69.28,69.18,69.26,96689.0,52.6761,52.7141,52.638,52.6989,96689.0
2019-11-01 11:40:00,69.26,69.35,69.25,69.33,128073.0,52.6989,52.7674,52.6913,52.7522,128073.0
2019-11-01 11:45:00,69.33,69.33,69.22,69.3,92304.0,52.7522,52.7522,52.6685,52.7293,92304.0
2019-11-01 11:50:00,69.31,69.34,69.29,69.33,86762.0,52.7369,52.7598,52.7217,52.7522,86762.0
2019-11-01 11:55:00,69.32,69.43,69.31,69.41,175367.0,52.7445,52.8282,52.7369,52.813,175367.0
2019-11-01 12:00:00,69.41,69.42,69.29,69.29,92538.0,52.813,52.8206,52.7217,52.7217,92538.0
2019-11-01 12:05:00,69.3,69.37,69.29,69.3,89441.0,52.7293,52.7826,52.7217,52.7293,89441.0
2019-11-01 12:10:00,69.3,69.3,69.11,69.11,134530.0,52.7293,52.7293,52.5848,52.5848,134530.0
2019-11-01 12:15:00,69.12,69.12,69.03,69.12,140600.0,52.5924,52.5924,52.5239,52.5924,140600.0
2019-11-01 12:20:00,69.11,69.15,69.1,69.12,51750.0,52.5848,52.6152,52.5771,52.5924,51750.0
2019-11-01 12:25:00,69.12,69.17,69.09,69.15,67217.0,52.5924,52.6304,52.5695,52.6152,67217.0
2019-11-01 12:30:00,69.15,69.2,69.09,69.13,84191.0,52.6152,52.6532,52.5695,52.6,84191.0
2019-11-01 12:35:00,69.13,69.15,69.09,69.13,48620.0,52.6,52.6152,52.5695,52.6,48620.0
2019-11-01 12:40:00,69.13,69.2,69.12,69.19,48246.0,52.6,52.6532,52.5924,52.6456,48246.0
2019-11-01 12:45:00,69.19,69.23,69.15,69.17,71948.0,52.6456,52.6761,52.6152,52.6304,71948.0
2019-11-01 12:50:00,69.17,69.22,69.16,69.2,44755.0,52.6304,52.6685,52.6228,52.6532,44755.0
2019-11-01 12:55:00,69.2,69.22,69.08,69.09,115247.0,52.6532,52.6685,52.5619,52.5695,115247.0
2019-11-01 13:00:00,69.09,69.17,69.09,69.1,63358.0,52.5695,52.6304,52.5695,52.5771,63358.0
2019-11-01 13:05:00,69.11,69.17,69.09,69.17,54075.0,52.5848,52.6304,52.5695,52.6304,54075.0
2019-11-01 13:10:00,69.16,69.21,69.14,69.2,40909.0,52.6228,52.6608,52.6076,52.6532,40909.0
2019-11-01 13:15:00,69.2,69.22,69.17,69.18,57534.0,52.6532,52.6685,52.6304,52.638,57534.0
2019-11-01 13:20:00,69.18,69.26,69.18,69.25,46669.0,52.638,52.6989,52.638,52.6913,46669.0
2019-11-01 13:25:00,69.25,69.29,69.22,69.25,47524.0,52.6913,52.7217,52.6685,52.6913,47524.0
2019-11-01 13:30:00,69.25,69.29,69.24,69.26,62098.0,52.6913,52.7217,52.6837,52.6989,62098.0
2019-11-01 13:35:00,69.27,69.33,69.26,69.32,35166.0,52.7065,52.7522,52.6989,52.7445,35166.0
2019-11-01 13:40:00,69.33,69.37,69.32,69.36,81197.0,52.7522,52.7826,52.7445,52.775,81197.0
2019-11-01 13:45:00,69.35,69.42,69.35,69.4,210178.0,52.7674,52.8206,52.7674,52.8054,210178.0
2019-11-01 13:50:00,69.39,69.4,69.34,69.36,67515.0,52.7978,52.8054,52.7598,52.775,67515.0
2019-11-01 13:55:00,69.36,69.38,69.33,69.38,46032.0,52.775,52.7902,52.7522,52.7902,46032.0
2019-11-01 14:00:00,69.37,69.37,69.28,69.31,66785.0,52.7826,52.7826,52.7141,52.7369,66785.0
2019-11-01 14:05:00,69.31,69.35,69.29,69.35,78506.0,52.7369,52.7674,52.7217,52.7674,78506.0
2019-11-01 14:10:00,69.35,69.36,69.31,69.34,52461.0,52.7674,52.775,52.7369,52.7598,52461.0
2019-11-01 14:15:00,69.34,69.39,69.32,69.39,110921.0,52.7598,52.7978,52.7445,52.7978,110921.0
2019-11-01 14:20:00,69.38,69.44,69.36,69.36,66907.0,52.7902,52.8359,52.775,52.775,66907.0
2019-11-01 14:25:00,69.36,69.43,69.35,69.42,97031.0,52.775,52.8282,52.7674,52.8206,97031.0
2019-11-01 14:30:00,69.42,69.47,69.39,69.42,100705.0,52.8206,52.8587,52.7978,52.8206,100705.0
2019-11-01 14:35:00,69.42,69.47,69.4,69.43,93627.0,52.8206,52.8587,52.8054,52.8282,93627.0
2019-11-01 14:40:00,69.43,69.45,69.36,69.41,149898.0,52.8282,52.8435,52.775,52.813,149898.0
2019-11-01 14:45:00,69.42,69.43,69.39,69.42,65926.0,52.8206,52.8282,52.7978,52.8206,65926.0
2019-11-01 14:50:00,69.42,69.44,69.39,69.42,81583.0,52.8206,52.8359,52.7978,52.8206,81583.0
2019-11-01 14:55:00,69.43,69.51,69.42,69.46,131112.0,52.8282,52.8891,52.8206,52.8511,131112.0
2019-11-01 15:00:00,69.46,69.48,69.42,69.45,89917.0,52.8511,52.8663,52.8206,52.8435,89917.0
2019-11-01 15:05:00,69.44,69.48,69.4,69.44,111145.0,52.8359,52.8663,52.8054,52.8359,111145.0
2019-11-01 15:10:00,69.44,69.47,69.38,69.46,117976.0,52.8359,52.8587,52.7902,52.8511,117976.0
2019-11-01 15:15:00,69.46,69.55,69.44,69.55,119556.0,52.8511,52.9195,52.8359,52.9195,119556.0
2019-11-01 15:20:00,69.54,69.59,69.5,69.53,187238.0,52.9119,52.95,52.8815,52.9043,187238.0
2019-11-01 15:25:00,69.54,69.57,69.5,69.51,148491.0,52.9119,52.9348,52.8815,52.8891,148491.0
2019-11-01 15:30:00,69.51,69.53,69.46,69.53,239468.0,52.8891,52.9043,52.8511,52.9043,239468.0
2019-11-01 15:35:00,69.52,69.56,69.49,69.5,161552.0,52.8967,52.9272,52.8739,52.8815,161552.0
2019-11-01 15:40:00,69.5,69.53,69.48,69.48,183440.0,52.8815,52.9043,52.8663,52.8663,183440.0
2019-11-01 15:45:00,69.48,69.5,69.43,69.45,171952.0,52.8663,52.8815,52.8282,52.8435,171952.0
2019-11-01 15:50:00,69.46,69.5,69.42,69.49,252486.0,52.8511,52.8815,52.8206,52.8739,252486.0
2019-11-01 15:55:00,69.49,69.61,69.47,69.59,747207.0,52.8739,52.9652,52.8587,52.95,747207.0
2019-11-04 09:30:00,70.07,70.18,69.94,70.08,511779.0,53.3152,53.3989,53.2163,53.3228,511779.0
2019-11-04 09:35:00,70.1,70.3,70.05,70.24,220212.0,53.338,53.4902,53.3,53.4446,220212.0
2019-11-04 09:40:00,70.25,70.43,70.25,70.41,203572.0,53.4522,53.5891,53.4522,53.5739,203572.0
2019-11-04 09:45:00,70.41,70.48,70.35,70.45,170761.0,53.5739,53.6272,53.5283,53.6043,170761.0
2019-11-04 09:50:00,70.46,70.6,70.42,70.59,213903.0,53.612,53.7185,53.5815,53.7109,213903.0
2019-11-04 09:55:00,70.59,70.67,70.54,70.67,193462.0,53.7109,53.7717,53.6728,53.7717,193462.0
2019-11-04 10:00:00,70.67,70.76,70.57,70.59,236662.0,53.7717,53.8402,53.6957,53.7109,236662.0
2019-11-04 10:05:00,70.59,70.7,70.58,70.67,161854.0,53.7109,53.7946,53.7033,53.7717,161854.0
2019-11-04 10:10:00,70.68,70.71,70.62,70.68,151588.0,53.7793,53.8022,53.7337,53.7793,151588.0
2019-11-04 10:15:00,70.69,70.73,70.67,70.69,100725.0,53.787,53.8174,53.7717,53.787,100725.0
2019-11-04 10:20:00,70.69,70.73,70.61,70.65,111103.0,53.787,53.8174,53.7261,53.7565,111103.0
2019-11-04 10:25:00,70.65,70.79,70.62,70.79,122336.0,53.7565,53.863,53.7337,53.863,122336.0
2019-11-04 10:30:00,70.79,70.84,70.76,70.77,134149.0,53.863,53.9011,53.8402,53.8478,134149.0
2019-11-04 10:35:00,70.76,70.8,70.73,70.79,94688.0,53.8402,53.8707,53.8174,53.863,94688.0
2019-11-04 10:40:00,70.79,71.0,70.78,70.98,271037.0,53.863,54.0228,53.8554,54.0076,271037.0
2019-11-04 10:45:00,70.98,71.06,70.94,71.01,230867.0,54.0076,54.0685,53.9772,54.0304,230867.0
2019-11-04 10:50:00,71.01,71.01,70.92,70.95,153615.0,54.0304,54.0304,53.962,53.9848,153615.0
2019-11-04 10:55:00,70.95,71.1,70.92,71.05,159827.0,53.9848,54.0989,53.962,54.0609,159827.0
2019-11-04 11:00:00,71.04,71.13,70.97,71.13,147028.0,54.0533,54.1217,54.0,54.1217,147028.0
2019-11-04 11:05:00,71.13,71.18,71.12,71.14,155182.0,54.1217,54.1598,54.1141,54.1294,155182.0
2019-11-04 11:10:00,71.15,71.22,71.12,71.17,119164.0,54.137,54.1902,54.1141,54.1522,119164.0
2019-11-04 11:15:00,71.17,71.19,71.03,71.06,126889.0,54.1522,54.1674,54.0457,54.0685,126889.0
2019-11-04 11:20:00,71.05,71.16,70.99,71.11,156427.0,54.0609,54.1446,54.0152,54.1065,156427.0
2019-11-04 11:25:00,71.1,71.2,71.1,71.18,105529.0,54.0989,54.175,54.0989,54.1598,105529.0
2019-11-04 11:30:00,71.18,71.3,71.16,71.26,159945.0,54.1598,54.2511,54.1446,54.2207,159945.0
2019-11-04 11:35:00,71.26,71.43,71.25,71.41,221044.0,54.2207,54.35,54.2131,54.3348,221044.0
2019-11-04 11:40:00,71.41,71.51,71.4,71.51,166991.0,54.3348,54.4109,54.3272,54.4109,166991.0
2019-11-04 11:45:00,71.52,71.55,71.44,71.52,124164.0,54.4185,54.4413,54.3576,54.4185,124164.0
2019-11-04 11:50:00,71.52,71.6,71.46,71.59,136438.0,54.4185,54.4794,54.3728,54.4718,136438.0
2019-11-04 11:55:00,71.59,71.67,71.58,71.64,168417.0,54.4718,54.5326,54.4641,54.5098,168417.0
2019-11-04 12:00:00,71.65,71.67,71.59,71.63,205246.0,54.5174,54.5326,54.4718,54.5022,205246.0
2019-11-04 12:05:00,71.63,71.75,71.57,71.61,221054.0,54.5022,54.5935,54.4565,54.487,221054.0
2019-11-04 12:10:00,71.61,71.62,71.47,71.52,141076.0,54.487,54.4946,54.3804,54.4185,141076.0
2019-11-04 12:15:00,71.51,71.68,71.51,71.65,153991.0,54.4109,54.5402,54.4109,54.5174,153991.0
2019-11-04 12:20:00,71.65,71.78,71.64,71.77,126114.0,54.5174,54.6163,54.5098,54.6087,126114.0
2019-11-04 12:25:00,71.78,71.78,71.72,71.76,118016.0,54.6163,54.6163,54.5707,54.6011,118016.0
2019-11-04 12:30:00,71.75,71.78,71.67,71.73,90990.0,54.5935,54.6163,54.5326,54.5783,90990.0
2019-11-04 12:35:00,71.74,71.79,71.71,71.79,77686.0,54.5859,54.6239,54.5631,54.6239,77686.0
2019-11-04 12:40:00,71.78,71.78,71.63,71.67,157887.0,54.6163,54.6163,54.5022,54.5326,157887.0
2019-11-04 12:45:00,71.67,71.69,71.58,71.61,95682.0,54.5326,54.5478,54.4641,54.487,95682.0
2019-11-04 12:50:00,71.6,71.68,71.6,71.67,59145.0,54.4794,54.5402,54.4794,54.5326,59145.0
2019-11-04 12:55:00,71.68,71.7,71.63,71.64,74294.0,54.5402,54.5555,54.5022,54.5098,74294.0
2019-11-04 13:00:00,71.65,71.69,71.57,71.69,69391.0,54.5174,54.5478,54.4565,54.5478,69391.0
2019-11-04 13:05:00,71.69,71.71,71.65,71.7,49629.0,54.5478,54.5631,54.5174,54.5555,49629.0
2019-11-04 13:10:00,71.7,71.74,71.65,71.73,77273.0,54.5555,54.5859,54.5174,54.5783,77273.0
2019-11-04 13:15:00,71.73,71.73,71.68,71.69,40097.0,54.5783,54.5783,54.5402,54.5478,40097.0
2019-11-04 13:20:00,71.7,71.7,71.6,71.64,51251.0,54.5555,54.5555,54.4794,54.5098,51251.0
2019-11-04 13:25:00,71.64,71.67,71.62,71.66,46587.0,54.5098,54.5326,54.4946,54.525,46587.0
2019-11-04 13:30:00,71.66,71.66,71.55,71.6,83199.0,54.525,54.525,54.4413,54.4794,83199.0
2019-11-04 13:35:00,71.59,71.61,71.52,71.53,74964.0,54.4718,54.487,54.4185,54.4261,74964.0
2019-11-04 13:40:00,71.53,71.57,71.48,71.56,81789.0,54.4261,54.4565,54.3881,54.4489,81789.0
2019-11-04 13:45:00,71.57,71.61,71.56,71.57,53578.0,54.4565,54.487,54.4489,54.4565,53578.0
2019-11-04 13:50:00,71.57,71.59,71.53,71.56,58264.0,54.4565,54.4718,54.4261,54.4489,58264.0
2019-11-04 13:55:00,71.56,71.58,71.5,71.57,77650.0,54.4489,54.4641,54.4033,54.4565,77650.0
2019-11-04 14:00:00,71.58,71.58,71.49,71.56,111943.0,54.4641,54.4641,54.3957,54.4489,111943.0
2019-11-04 14:05:00,71.55,71.66,71.55,71.65,142675.0,54.4413,54.525,54.4413,54.5174,142675.0
2019-11-04 14:10:00,71.64,71.69,71.63,71.65,67940.0,54.5098,54.5478,54.5022,54.5174,67940.0
2019-11-04 14:15:00,71.66,71.67,71.63,71.67,104717.0,54.525,54.5326,54.5022,54.5326,104717.0
2019-11-04 14:20:00,71.67,71.7,71.64,71.66,64714.0,54.5326,54.5555,54.5098,54.525,64714.0
2019-11-04 14:25:00,71.66,71.7,71.65,71.7,99290.0,54.525,54.5555,54.5174,54.5555,99290.0
2019-11-04 14:30:00,71.7,71.72,71.68,71.7,109191.0,54.5555,54.5707,54.5402,54.5555,109191.0
2019-11-04 14:35:00,71.7,71.73,71.68,71.7,83571.0,54.5555,54.5783,54.5402,54.5555,83571.0
2019-11-04 14:40:00,71.71,71.82,71.7,71.77,171014.0,54.5631,54.6468,54.5555,54.6087,171014.0
2019-11-04 14:45:00,71.78,71.86,71.75,71.76,164204.0,54.6163,54.6772,54.5935,54.6011,164204.0
2019-11-04 14:50:00,71.76,71.77,71.65,71.68,121577.0,54.6011,54.6087,54.5174,54.5402,121577.0
2019-11-04 14:55:00,71.68,71.7,71.63,71.68,79854.0,54.5402,54.5555,54.5022,54.5402,79854.0
2019-11-04 15:00:00,71.68,71.85,71.67,71.84,149448.0,54.5402,54.6696,54.5326,54.662,149448.0
2019-11-04 15:05:00,71.84,71.85,71.78,71.83,122215.0,54.662,54.6696,54.6163,54.6544,122215.0
2019-11-04 15:10:00,71.82,71.85,71.8,71.82,137321.0,54.6468,54.6696,54.6315,54.6468,137321.0
2019-11-04 15:15:00,71.83,71.84,71.78,71.81,198133.0,54.6544,54.662,54.6163,54.6391,198133.0
2019-11-04 15:20:00,71.81,71.87,71.8,71.86,124372.0,54.6391,54.6848,54.6315,54.6772,124372.0
2019-11-04 15:25:00,71.86,71.87,71.71,71.71,152479.0,54.6772,54.6848,54.5631,54.5631,152479.0
2019-11-04 15:30:00,71.71,71.77,71.66,71.66,174280.0,54.5631,54.6087,54.525,54.525,174280.0
2019-11-04 15:35:00,71.66,71.67,71.54,71.59,197697.0,54.525,54.5326,54.4337,54.4718,197697.0
2019-11-04 15:40:00,71.59,71.64,71.57,71.57,176642.0,54.4718,54.5098,54.4565,54.4565,176642.0
2019-11-04 15:45:00,71.58,71.68,71.55,71.67,230365.0,54.4641,54.5402,54.4413,54.5326,230365.0
2019-11-04 15:50:00,71.67,71.82,71.6,71.72,463905.0,54.5326,54.6468,54.4794,54.5707,463905.0
2019-11-04 15:55:00,71.72,71.74,71.63,71.67,636570.0,54.5707,54.5859,54.5022,54.5326,636570.0
2019-11-05 09:30:00,72.04,72.2,71.85,72.16,527200.0,54.8142,54.9359,54.6696,54.9055,527200.0
2019-11-05 09:35:00,72.15,72.3,72.07,72.07,351958.0,54.8978,55.012,54.837,54.837,351958.0
2019-11-05 09:40:00,72.08,72.13,71.9,71.94,254360.0,54.8446,54.8826,54.7076,54.7381,254360.0
2019-11-05 09:45:00,71.95,72.09,71.91,72.04,179492.0,54.7457,54.8522,54.7152,54.8142,179492.0
2019-11-05 09:50:00,72.05,72.13,71.91,71.99,132314.0,54.8218,54.8826,54.7152,54.7761,132314.0
2019-11-05 09:55:00,72.0,72.21,71.96,72.19,126334.0,54.7837,54.9435,54.7533,54.9283,126334.0
2019-11-05 10:00:00,72.19,72.38,72.18,72.37,320764.0,54.9283,55.0729,54.9207,55.0652,320764.0
2019-11-05 10:05:00,72.36,72.43,72.24,72.39,200790.0,55.0576,55.1109,54.9663,55.0805,200790.0
2019-11-05 10:10:00,72.39,72.57,72.35,72.55,195158.0,55.0805,55.2174,55.05,55.2022,195158.0
2019-11-05 10:15:00,72.56,72.58,72.47,72.57,173454.0,55.2098,55.225,55.1413,55.2174,173454.0
2019-11-05 10:20:00,72.57,72.6,72.51,72.55,139028.0,55.2174,55.2402,55.1718,55.2022,139028.0
2019-11-05 10:25:00,72.54,72.58,72.43,72.49,142800.0,55.1946,55.225,55.1109,55.1565,142800.0
2019-11-05 10:30:00,72.49,72.62,72.48,72.59,173118.0,55.1565,55.2555,55.1489,55.2326,173118.0
2019-11-05 10:35:00,72.6,72.7,72.59,72.64,149653.0,55.2402,55.3163,55.2326,55.2707,149653.0
2019-11-05 10:40:00,72.63,72.72,72.63,72.69,94693.0,55.2631,55.3316,55.2631,55.3087,94693.0
2019-11-05 10:45:00,72.69,72.76,72.65,72.75,109716.0,55.3087,55.362,55.2783,55.3544,109716.0
2019-11-05 10:50:00,72.76,72.85,72.74,72.84,257856.0,55.362,55.4305,55.3468,55.4229,257856.0
2019-11-05 10:55:00,72.84,72.92,72.82,72.86,237559.0,55.4229,55.4837,55.4076,55.4381,237559.0
2019-11-05 11:00:00,72.86,72.92,72.82,72.89,143959.0,55.4381,55.4837,55.4076,55.4609,143959.0
2019-11-05 11:05:00,72.9,72.96,72.88,72.93,136912.0,55.4685,55.5142,55.4533,55.4913,136912.0
2019-11-05 11:10:00,72.93,72.99,72.87,72.89,170475.0,55.4913,55.537,55.4457,55.4609,170475.0
2019-11-05 11:15:00,72.9,72.96,72.73,72.78,244812.0,55.4685,55.5142,55.3392,55.3772,244812.0
2019-11-05 11:20:00,72.77,72.79,72.66,72.69,73501.0,55.3696,55.3848,55.2859,55.3087,73501.0
2019-11-05 11:25:00,72.69,72.78,72.69,72.72,80233.0,55.3087,55.3772,55.3087,55.3316,80233.0
2019-11-05 11:30:00,72.7,72.77,72.65,72.66,116150.0,55.3163,55.3696,55.2783,55.2859,116150.0
2019-11-05 11:35:00,72.66,72.69,72.48,72.48,119284.0,55.2859,55.3087,55.1489,55.1489,119284.0
2019-11-05 11:40:00,72.49,72.5,72.44,72.47,120719.0,55.1565,55.1642,55.1185,55.1413,120719.0
2019-11-05 11:45:00,72.46,72.5,72.36,72.37,111630.0,55.1337,55.1642,55.0576,55.0652,111630.0
2019-11-05 11:50:00,72.36,72.38,72.24,72.3,146264.0,55.0576,55.0729,54.9663,55.012,146264.0
2019-11-05 11:55:00,72.3,72.49,72.22,72.48,214949.0,55.012,55.1565,54.9511,55.1489,214949.0
2019-11-05 12:00:00,72.48,72.54,72.42,72.45,87248.0,55.1489,55.1946,55.1033,55.1261,87248.0
2019-11-05 12:05:00,72.46,72.51,72.44,72.48,79892.0,55.1337,55.1718,55.1185,55.1489,79892.0
2019-11-05 12:10:00,72.48,72.51,72.4,72.41,160777.0,55.1489,55.1718,55.0881,55.0957,160777.0
2019-11-05 12:15:00,72.41,72.5,72.38,72.5,106784.0,55.0957,55.1642,55.0729,55.1642,106784.0
2019-11-05 12:20:00,72.5,72.53,72.48,72.53,72520.0,55.1642,55.187,55.1489,55.187,72520.0
2019-11-05 12:25:00,72.53,72.54,72.42,72.44,97190.0,55.187,55.1946,55.1033,55.1185,97190.0
2019-11-05 12:30:00,72.44,72.48,72.4,72.45,60294.0,55.1185,55.1489,55.0881,55.1261,60294.0
2019-11-05 12:35:00,72.46,72.5,72.4,72.42,95449.0,55.1337,55.1642,55.0881,55.1033,95449.0
2019-11-05 12:40:00,72.42,72.45,72.41,72.44,56393.0,55.1033,55.1261,55.0957,55.1185,56393.0
2019-11-05 12:45:00,72.44,72.57,72.44,72.57,78617.0,55.1185,55.2174,55.1185,55.2174,78617.0
2019-11-05 12:50:00,72.57,72.65,72.56,72.6,64899.0,55.2174,55.2783,55.2098,55.2402,64899.0
2019-11-05 12:55:00,72.61,72.64,72.59,72.61,60109.0,55.2479,55.2707,55.2326,55.2479,60109.0
2019-11-05 13:00:00,72.6,72.62,72.55,72.61,108291.0,55.2402,55.2555,55.2022,55.2479,108291.0
2019-11-05 13:05:00,72.61,72.66,72.59,72.65,48794.0,55.2479,55.2859,55.2326,55.2783,48794.0
2019-11-05 13:10:00,72.65,72.69,72.62,72.62,55890.0,55.2783,55.3087,55.2555,55.2555,55890.0
2019-11-05 13:15:00,72.62,72.66,72.59,72.65,67187.0,55.2555,55.2859,55.2326,55.2783,67187.0
2019-11-05 13:20:00,72.65,72.68,72.64,72.66,41853.0,55.2783,55.3011,55.2707,55.2859,41853.0
2019-11-05 13:25:00,72.66,72.69,72.64,72.66,56692.0,55.2859,55.3087,55.2707,55.2859,56692.0
2019-11-05 13:30:00,72.65,72.76,72.63,72.76,91360.0,55.2783,55.362,55.2631,55.362,91360.0
2019-11-05 13:35:00,72.76,72.76,72.67,72.68,66365.0,55.362,55.362,55.2935,55.3011,66365.0
2019-11-05 13:40:00,72.68,72.69,72.64,72.67,50851.0,55.3011,55.3087,55.2707,55.2935,50851.0
2019-11-05 13:45:00,72.67,72.73,72.66,72.7,58110.0,55.2935,55.3392,55.2859,55.3163,58110.0
2019-11-05 13:50:00,72.69,72.74,72.69,72.74,60808.0,55.3087,55.3468,55.3087,55.3468,60808.0
2019-11-05 13:55:00,72.74,72.84,72.73,72.81,161092.0,55.3468,55.4229,55.3392,55.4,161092.0
2019-11-05 14:00:00,72.81,72.81,72.75,72.78,78580.0,55.4,55.4,55.3544,55.3772,78580.0
2019-11-05 14:05:00,72.79,72.84,72.78,72.83,99993.0,55.3848,55.4229,55.3772,55.4153,99993.0
2019-11-05 14:10:00,72.83,72.84,72.76,72.81,87221.0,55.4153,55.4229,55.362,55.4,87221.0
2019-11-05 14:15:00,72.81,72.82,72.76,72.78,92431.0,55.4,55.4076,55.362,55.3772,92431.0
2019-11-05 14:20:00,72.78,72.79,72.71,72.72,72342.0,55.3772,55.3848,55.3239,55.3316,72342.0
2019-11-05 14:25:00,72.72,72.81,72.71,72.81,86866.0,55.3316,55.4,55.3239,55.4,86866.0
2019-11-05 14:30:00,72.81,72.85,72.79,72.82,72860.0,55.4,55.4305,55.3848,55.4076,72860.0
2019-11-05 14:35:00,72.83,72.85,72.81,72.83,63470.0,55.4153,55.4305,55.4,55.4153,63470.0
2019-11-05 14:40:00,72.83,72.88,72.82,72.83,95928.0,55.4153,55.4533,55.4076,55.4153,95928.0
2019-11-05 14:45:00,72.84,72.85,72.77,72.84,84007.0,55.4229,55.4305,55.3696,55.4229,84007.0
2019-11-05 14:50:00,72.85,72.87,72.79,72.85,89420.0,55.4305,55.4457,55.3848,55.4305,89420.0
2019-11-05 14:55:00,72.85,72.86,72.8,72.81,74424.0,55.4305,55.4381,55.3924,55.4,74424.0
2019-11-05 15:00:00,72.81,72.83,72.79,72.82,103870.0,55.4,55.4153,55.3848,55.4076,103870.0
2019-11-05 15:05:00,72.82,72.82,72.74,72.77,102004.0,55.4076,55.4076,55.3468,55.3696,102004.0
2019-11-05 15:10:00,72.77,72.8,72.76,72.77,82514.0,55.3696,55.3924,55.362,55.3696,82514.0
2019-11-05 15:15:00,72.77,72.78,72.71,72.73,85840.0,55.3696,55.3772,55.3239,55.3392,85840.0
2019-11-05 15:20:00,72.73,72.8,72.73,72.8,93391.0,55.3392,55.3924,55.3392,55.3924,93391.0
2019-11-05 15:25:00,72.8,72.81,72.76,72.78,98995.0,55.3924,55.4,55.362,55.3772,98995.0
2019-11-05 15:30:00,72.78,72.9,72.77,72.9,252723.0,55.3772,55.4685,55.3696,55.4685,252723.0
2019-11-05 15:35:00,72.9,72.99,72.88,72.99,231329.0,55.4685,55.537,55.4533,55.537,231329.0
2019-11-05 15:40:00,72.99,73.02,72.95,73.01,316290.0,55.537,55.5598,55.5066,55.5522,316290.0
2019-11-05 15:45:00,73.02,73.07,73.0,73.03,311555.0,55.5598,55.5979,55.5446,55.5674,311555.0
2019-11-05 15:50:00,73.04,73.08,73.02,73.04,400512.0,55.575,55.6055,55.5598,55.575,400512.0
2019-11-05 15:55:00,73.04,73.12,72.98,73.09,866000.0,55.575,55.6359,55.5294,55.6131,866000.0
2019-11-06 09:30:00,72.73,72.79,72.18,72.24,394872.0,55.3392,55.3848,54.9207,54.9663,394872.0
2019-11-06 09:35:00,72.24,72.41,72.14,72.36,193303.0,54.9663,55.0957,54.8902,55.0576,193303.0
2019-11-06 09:40:00,72.35,72.72,72.32,72.72,166653.0,55.05,55.3316,55.0272,55.3316,166653.0
2019-11-06 09:45:00,72.71,72.8,72.64,72.65,130820.0,55.3239,55.3924,55.2707,55.2783,130820.0
2019-11-06 09:50:00,72.66,72.76,72.51,72.53,143493.0,55.2859,55.362,55.1718,55.187,143493.0
2019-11-06 09:55:00,72.53,72.64,72.52,72.54,86321.0,55.187,55.2707,55.1794,55.1946,86321.0
2019-11-06 10:00:00,72.53,72.65,72.44,72.5,155415.0,55.187,55.2783,55.1185,55.1642,155415.0
2019-11-06 10:05:00,72.5,72.66,72.5,72.66,127722.0,55.1642,55.2859,55.1642,55.2859,127722.0
2019-11-06 10:10:00,72.66,72.87,72.62,72.8,113906.0,55.2859,55.4457,55.2555,55.3924,113906.0
2019-11-06 10:15:00,72.8,72.83,72.66,72.69,142679.0,55.3924,55.4153,55.2859,55.3087,142679.0
2019-11-06 10:20:00,72.69,72.71,72.53,72.63,212621.0,55.3087,55.3239,55.187,55.2631,212621.0
2019-11-06 10:25:00,72.63,72.68,72.54,72.63,153271.0,55.2631,55.3011,55.1946,55.2631,153271.0
2019-11-06 10:30:00,72.62,72.62,72.31,72.36,229425.0,55.2555,55.2555,55.0196,55.0576,229425.0
2019-11-06 10:35:00,72.36,72.41,72.3,72.36,88487.0,55.0576,55.0957,55.012,55.0576,88487.0
2019-11-06 10:40:00,72.36,72.43,72.33,72.39,109197.0,55.0576,55.1109,55.0348,55.0805,109197.0
2019-11-06 10:45:00,72.39,72.42,72.03,72.16,253089.0,55.0805,55.1033,54.8065,54.9055,253089.0
2019-11-06 10:50:00,72.16,72.16,71.95,72.01,138767.0,54.9055,54.9055,54.7457,54.7913,138767.0
2019-11-06 10:55:00,72.01,72.08,71.97,72.05,99404.0,54.7913,54.8446,54.7609,54.8218,99404.0
2019-11-06 11:00:00,72.05,72.08,71.98,72.06,78681.0,54.8218,54.8446,54.7685,54.8294,78681.0
2019-11-06 11:05:00,72.07,72.08,72.01,72.03,88934.0,54.837,54.8446,54.7913,54.8065,88934.0
2019-11-06 11:10:00,72.02,72.05,71.94,71.96,99748.0,54.7989,54.8218,54.7381,54.7533,99748.0
2019-11-06 11:15:00,71.96,72.01,71.91,71.92,130511.0,54.7533,54.7913,54.7152,54.7228,130511.0
2019-11-06 11:20:00,71.92,72.0,71.88,71.97,145289.0,54.7228,54.7837,54.6924,54.7609,145289.0
2019-11-06 11:25:00,71.97,72.0,71.92,71.93,94974.0,54.7609,54.7837,54.7228,54.7305,94974.0
2019-11-06 11:30:00,71.92,72.03,71.92,72.0,97050.0,54.7228,54.8065,54.7228,54.7837,97050.0
2019-11-06 11:35:00,72.0,72.0,71.91,71.92,97148.0,54.7837,54.7837,54.7152,54.7228,97148.0
2019-11-06 11:40:00,71.92,71.99,71.71,71.73,192863.0,54.7228,54.7761,54.5631,54.5783,192863.0
2019-11-06 11:45:00,71.73,71.77,71.63,71.63,180912.0,54.5783,54.6087,54.5022,54.5022,180912.0
2019-11-06 11:50:00,71.63,71.67,71.57,71.6,115400.0,54.5022,54.5326,54.4565,54.4794,115400.0
2019-11-06 11:55:00,71.6,71.71,71.6,71.64,93516.0,54.4794,54.5631,54.4794,54.5098,93516.0
2019-11-06 12:00:00,71.65,71.74,71.63,71.72,81031.0,54.5174,54.5859,54.5022,54.5707,81031.0
2019-11-06 12:05:00,71.73,71.76,71.71,71.74,56968.0,54.5783,54.6011,54.5631,54.5859,56968.0
2019-11-06 12:10:00,71.75,71.75,71.63,71.64,72686.0,54.5935,54.5935,54.5022,54.5098,72686.0
2019-11-06 12:15:00,71.64,71.65,71.54,71.55,105596.0,54.5098,54.5174,54.4337,54.4413,105596.0
2019-11-06 12:20:00,71.55,71.61,71.52,71.56,81111.0,54.4413,54.487,54.4185,54.4489,81111.0
2019-11-06 12:25:00,71.56,71.6,71.55,71.56,61641.0,54.4489,54.4794,54.4413,54.4489,61641.0
2019-11-06 12:30:00,71.56,71.61,71.51,71.51,71486.0,54.4489,54.487,54.4109,54.4109,71486.0
2019-11-06 12:35:00,71.52,71.57,71.44,71.5,123795.0,54.4185,54.4565,54.3576,54.4033,123795.0
2019-11-06 12:40:00,71.5,71.52,71.4,71.44,76085.0,54.4033,54.4185,54.3272,54.3576,76085.0
2019-11-06 12:45:00,71.44,71.45,71.35,71.39,62235.0,54.3576,54.3652,54.2891,54.3196,62235.0
2019-11-06 12:50:00,71.4,71.45,71.35,71.43,48971.0,54.3272,54.3652,54.2891,54.35,48971.0
2019-11-06 12:55:00,71.42,71.43,71.35,71.42,60001.0,54.3424,54.35,54.2891,54.3424,60001.0
2019-11-06 13:00:00,71.42,71.44,71.36,71.42,73739.0,54.3424,54.3576,54.2967,54.3424,73739.0
2019-11-06 13:05:00,71.42,71.42,71.31,71.32,65159.0,54.3424,54.3424,54.2587,54.2663,65159.0
2019-11-06 13:10:00,71.31,71.38,71.29,71.3,87448.0,54.2587,54.312,54.2435,54.2511,87448.0
2019-11-06 13:15:00,71.31,71.41,71.28,71.41,220998.0,54.2587,54.3348,54.2359,54.3348,220998.0
2019-11-06 13:20:00,71.41,71.46,71.39,71.41,68069.0,54.3348,54.3728,54.3196,54.3348,68069.0
2019-11-06 13:25:00,71.41,71.42,71.33,71.34,63598.0,54.3348,54.3424,54.2739,54.2815,63598.0
2019-11-06 13:30:00,71.33,71.34,71.26,71.3,83542.0,54.2739,54.2815,54.2207,54.2511,83542.0
2019-11-06 13:35:00,71.3,71.3,71.2,71.26,94478.0,54.2511,54.2511,54.175,54.2207,94478.0
2019-11-06 13:40:00,71.27,71.37,71.27,71.36,67707.0,54.2283,54.3044,54.2283,54.2967,67707.0
2019-11-06 13:45:00,71.36,71.43,71.35,71.42,57835.0,54.2967,54.35,54.2891,54.3424,57835.0
2019-11-06 13:50:00,71.42,71.63,71.42,71.61,107379.0,54.3424,54.5022,54.3424,54.487,107379.0
2019-11-06 13:55:00,71.61,71.66,71.59,71.62,64611.0,54.487,54.525,54.4718,54.4946,64611.0
2019-11-06 14:00:00,71.62,71.67,71.55,71.56,90905.0,54.4946,54.5326,54.4413,54.4489,90905.0
2019-11-06 14:05:00,71.56,71.65,71.56,71.6,71683.0,54.4489,54.5174,54.4489,54.4794,71683.0
2019-11-06 14:10:00,71.6,71.61,71.55,71.56,73486.0,54.4794,54.487,54.4413,54.4489,73486.0
2019-11-06 14:15:00,71.56,71.59,71.55,71.56,56011.0,54.4489,54.4718,54.4413,54.4489,56011.0
2019-11-06 14:20:00,71.55,71.57,71.47,71.52,90179.0,54.4413,54.4565,54.3804,54.4185,90179.0
2019-11-06 14:25:00,71.52,71.57,71.51,71.52,54933.0,54.4185,54.4565,54.4109,54.4185,54933.0
2019-11-06 14:30:00,71.52,71.55,71.49,71.49,64626.0,54.4185,54.4413,54.3957,54.3957,64626.0
2019-11-06 14:35:00,71.5,71.51,71.46,71.47,81171.0,54.4033,54.4109,54.3728,54.3804,81171.0
2019-11-06 14:40:00,71.46,71.51,71.46,71.47,112053.0,54.3728,54.4109,54.3728,54.3804,112053.0
2019-11-06 14:45:00,71.48,71.49,71.45,71.47,57238.0,54.3881,54.3957,54.3652,54.3804,57238.0
2019-11-06 14:50:00,71.48,71.5,71.45,71.47,49824.0,54.3881,54.4033,54.3652,54.3804,49824.0
2019-11-06 14:55:00,71.47,71.48,71.43,71.44,87463.0,54.3804,54.3881,54.35,54.3576,87463.0
2019-11-06 15:00:00,71.44,71.52,71.43,71.51,70931.0,54.3576,54.4185,54.35,54.4109,70931.0
2019-11-06 15:05:00,71.51,71.55,71.46,71.48,99569.0,54.4109,54.4413,54.3728,54.3881,99569.0
2019-11-06 15:10:00,71.48,71.5,71.42,71.44,93976.0,54.3881,54.4033,54.3424,54.3576,93976.0
2019-11-06 15:15:00,71.44,71.48,71.41,71.42,87541.0,54.3576,54.3881,54.3348,54.3424,87541.0
2019-11-06 15:20:00,71.42,71.47,71.4,71.45,73893.0,54.3424,54.3804,54.3272,54.3652,73893.0
2019-11-06 15:25:00,71.45,71.47,71.42,71.47,71693.0,54.3652,54.3804,54.3424,54.3804,71693.0
2019-11-06 15:30:00,71.47,71.49,71.44,71.48,139810.0,54.3804,54.3957,54.3576,54.3881,139810.0
2019-11-06 15:35:00,71.48,71.58,71.47,71.56,108876.0,54.3881,54.4641,54.3804,54.4489,108876.0
2019-11-06 15:40:00,71.55,71.56,71.45,71.45,94466.0,54.4413,54.4489,54.3652,54.3652,94466.0
2019-11-06 15:45:00,71.45,71.47,71.4,71.45,176361.0,54.3652,54.3804,54.3272,54.3652,176361.0
2019-11-06 15:50:00,71.45,71.5,71.42,71.47,277347.0,54.3652,54.4033,54.3424,54.3804,277347.0
2019-11-06 15:55:00,71.47,71.51,71.39,71.49,750951.0,54.3804,54.4109,54.3196,54.3957,750951.0
2019-11-07 09:30:00,72.03,72.32,72.0,72.31,364794.0,54.8065,55.0272,54.7837,55.0196,364794.0
2019-11-07 09:35:00,72.31,72.53,72.26,72.5,243831.0,55.0196,55.187,54.9815,55.1642,243831.0
2019-11-07 09:40:00,72.5,72.7,72.48,72.49,217690.0,55.1642,55.3163,55.1489,55.1565,217690.0
2019-11-07 09:45:00,72.5,72.5,72.25,72.26,134439.0,55.1642,55.1642,54.9739,54.9815,134439.0
2019-11-07 09:50:00,72.25,72.35,72.22,72.28,128259.0,54.9739,55.05,54.9511,54.9968,128259.0
2019-11-07 09:55:00,72.28,72.33,72.24,72.27,88485.0,54.9968,55.0348,54.9663,54.9892,88485.0
2019-11-07 10:00:00,72.27,72.33,72.15,72.23,118762.0,54.9892,55.0348,54.8978,54.9587,118762.0
2019-11-07 10:05:00,72.23,72.26,72.07,72.08,93135.0,54.9587,54.9815,54.837,54.8446,93135.0
2019-11-07 10:10:00,72.08,72.22,72.06,72.15,72075.0,54.8446,54.9511,54.8294,54.8978,72075.0
2019-11-07 10:15:00,72.16,72.21,72.11,72.21,92364.0,54.9055,54.9435,54.8674,54.9435,92364.0
2019-11-07 10:20:00,72.2,72.21,72.13,72.2,67650.0,54.9359,54.9435,54.8826,54.9359,67650.0
2019-11-07 10:25:00,72.2,72.27,72.18,72.22,85362.0,54.9359,54.9892,54.9207,54.9511,85362.0
2019-11-07 10:30:00,72.23,72.38,72.22,72.34,147766.0,54.9587,55.0729,54.9511,55.0424,147766.0
2019-11-07 10:35:00,72.35,72.42,72.31,72.34,85648.0,55.05,55.1033,55.0196,55.0424,85648.0
2019-11-07 10:40:00,72.35,72.4,72.29,72.37,99568.0,55.05,55.0881,55.0044,55.0652,99568.0
2019-11-07 10:45:00,72.36,72.39,72.27,72.3,98472.0,55.0576,55.0805,54.9892,55.012,98472.0
2019-11-07 10:50:00,72.31,72.44,72.3,72.34,121326.0,55.0196,55.1185,55.012,55.0424,121326.0
2019-11-07 10:55:00,72.33,72.4,72.3,72.39,87936.0,55.0348,55.0881,55.012,55.0805,87936.0
2019-11-07 11:00:00,72.38,72.42,72.34,72.34,118659.0,55.0729,55.1033,55.0424,55.0424,118659.0
2019-11-07 11:05:00,72.33,72.43,72.31,72.4,66011.0,55.0348,55.1109,55.0196,55.0881,66011.0
2019-11-07 11:10:00,72.4,72.47,72.39,72.45,71856.0,55.0881,55.1413,55.0805,55.1261,71856.0
2019-11-07 11:15:00,72.45,72.5,72.42,72.43,77302.0,55.1261,55.1642,55.1033,55.1109,77302.0
2019-11-07 11:20:00,72.44,72.44,72.3,72.36,85847.0,55.1185,55.1185,55.012,55.0576,85847.0
2019-11-07 11:25:00,72.36,72.36,72.28,72.33,119845.0,55.0576,55.0576,54.9968,55.0348,119845.0
2019-11-07 11:30:00,72.32,72.45,72.32,72.42,67345.0,55.0272,55.1261,55.0272,55.1033,67345.0
2019-11-07 11:35:00,72.42,72.42,72.31,72.34,158959.0,55.1033,55.1033,55.0196,55.0424,158959.0
2019-11-07 11:40:00,72.34,72.43,72.32,72.42,73844.0,55.0424,55.1109,55.0272,55.1033,73844.0
2019-11-07 11:45:00,72.42,72.42,72.28,72.28,96706.0,55.1033,55.1033,54.9968,54.9968,96706.0
2019-11-07 11:50:00,72.28,72.29,72.19,72.21,86526.0,54.9968,55.0044,54.9283,54.9435,86526.0
2019-11-07 11:55:00,72.21,72.43,72.2,72.38,156249.0,54.9435,55.1109,54.9359,55.0729,156249.0
2019-11-07 12:00:00,72.38,72.46,72.27,72.33,107109.0,55.0729,55.1337,54.9892,55.0348,107109.0
2019-11-07 12:05:00,72.32,72.44,72.32,72.42,60227.0,55.0272,55.1185,55.0272,55.1033,60227.0
2019-11-07 12:10:00,72.42,72.47,72.41,72.44,51488.0,55.1033,55.1413,55.0957,55.1185,51488.0
2019-11-07 12:15:00,72.44,72.53,72.41,72.52,81571.0,55.1185,55.187,55.0957,55.1794,81571.0
2019-11-07 12:20:00,72.53,72.57,72.52,72.56,49836.0,55.187,55.2174,55.1794,55.2098,49836.0
2019-11-07 12:25:00,72.56,72.63,72.54,72.63,84828.0,55.2098,55.2631,55.1946,55.2631,84828.0
2019-11-07 12:30:00,72.63,72.63,72.57,72.6,55120.0,55.2631,55.2631,55.2174,55.2402,55120.0
2019-11-07 12:35:00,72.61,72.63,72.56,72.57,86201.0,55.2479,55.2631,55.2098,55.2174,86201.0
2019-11-07 12:40:00,72.57,72.62,72.57,72.6,64593.0,55.2174,55.2555,55.2174,55.2402,64593.0
2019-11-07 12:45:00,72.6,72.64,72.58,72.63,61560.0,55.2402,55.2707,55.225,55.2631,61560.0
2019-11-07 12:50:00,72.63,72.69,72.61,72.69,71152.0,55.2631,55.3087,55.2479,55.3087,71152.0
2019-11-07 12:55:00,72.69,72.74,72.65,72.72,57348.0,55.3087,55.3468,55.2783,55.3316,57348.0
2019-11-07 13:00:00,72.72,72.72,72.6,72.62,80178.0,55.3316,55.3316,55.2402,55.2555,80178.0
2019-11-07 13:05:00,72.62,72.62,72.53,72.56,69849.0,55.2555,55.2555,55.187,55.2098,69849.0
2019-11-07 13:10:00,72.56,72.65,72.55,72.64,70823.0,55.2098,55.2783,55.2022,55.2707,70823.0
2019-11-07 13:15:00,72.64,72.66,72.61,72.66,54028.0,55.2707,55.2859,55.2479,55.2859,54028.0
2019-11-07 13:20:00,72.65,72.73,72.64,72.67,70522.0,55.2783,55.3392,55.2707,55.2935,70522.0
2019-11-07 13:25:00,72.67,72.7,72.63,72.64,84707.0,55.2935,55.3163,55.2631,55.2707,84707.0
2019-11-07 13:30:00,72.64,72.65,72.59,72.65,63815.0,55.2707,55.2783,55.2326,55.2783,63815.0
2019-11-07 13:35:00,72.65,72.75,72.65,72.75,145162.0,55.2783,55.3544,55.2783,55.3544,145162.0
2019-11-07 13:40:00,72.75,72.83,72.72,72.83,68141.0,55.3544,55.4153,55.3316,55.4153,68141.0
2019-11-07 13:45:00,72.83,72.85,72.79,72.82,86356.0,55.4153,55.4305,55.3848,55.4076,86356.0
2019-11-07 13:50:00,72.82,72.88,72.81,72.87,63119.0,55.4076,55.4533,55.4,55.4457,63119.0
2019-11-07 13:55:00,72.87,72.89,72.83,72.85,90766.0,55.4457,55.4609,55.4153,55.4305,90766.0
2019-11-07 14:00:00,72.86,72.91,72.82,72.89,119091.0,55.4381,55.4761,55.4076,55.4609,119091.0
2019-11-07 14:05:00,72.9,72.97,72.89,72.97,68993.0,55.4685,55.5218,55.4609,55.5218,68993.0
2019-11-07 14:10:00,72.97,72.99,72.94,72.98,111381.0,55.5218,55.537,55.4989,55.5294,111381.0
2019-11-07 14:15:00,72.98,72.99,72.9,72.98,106101.0,55.5294,55.537,55.4685,55.5294,106101.0
2019-11-07 14:20:00,72.99,72.99,72.94,72.95,109993.0,55.537,55.537,55.4989,55.5066,109993.0
2019-11-07 14:25:00,72.95,72.96,72.9,72.92,109793.0,55.5066,55.5142,55.4685,55.4837,109793.0
2019-11-07 14:30:00,72.92,72.98,72.9,72.97,86633.0,55.4837,55.5294,55.4685,55.5218,86633.0
2019-11-07 14:35:00,72.97,73.0,72.9,72.93,145083.0,55.5218,55.5446,55.4685,55.4913,145083.0
2019-11-07 14:40:00,72.92,72.98,72.79,72.88,236067.0,55.4837,55.5294,55.3848,55.4533,236067.0
2019-11-07 14:45:00,72.88,72.95,72.85,72.92,125493.0,55.4533,55.5066,55.4305,55.4837,125493.0
2019-11-07 14:50:00,72.91,72.92,72.83,72.88,117516.0,55.4761,55.4837,55.4153,55.4533,117516.0
2019-11-07 14:55:00,72.87,72.9,72.84,72.89,74513.0,55.4457,55.4685,55.4229,55.4609,74513.0
2019-11-07 15:00:00,72.89,72.96,72.88,72.95,87465.0,55.4609,55.5142,55.4533,55.5066,87465.0
2019-11-07 15:05:00,72.95,72.98,72.93,72.95,102776.0,55.5066,55.5294,55.4913,55.5066,102776.0
2019-11-07 15:10:00,72.95,72.98,72.94,72.95,65000.0,55.5066,55.5294,55.4989,55.5066,65000.0
2019-11-07 15:15:00,72.94,72.95,72.9,72.9,115049.0,55.4989,55.5066,55.4685,55.4685,115049.0
2019-11-07 15:20:00,72.91,72.93,72.85,72.88,134302.0,55.4761,55.4913,55.4305,55.4533,134302.0
2019-11-07 15:25:00,72.88,72.91,72.86,72.89,107899.0,55.4533,55.4761,55.4381,55.4609,107899.0
2019-11-07 15:30:00,72.89,72.9,72.81,72.89,169249.0,55.4609,55.4685,55.4,55.4609,169249.0
2019-11-07 15:35:00,72.89,72.94,72.89,72.91,110094.0,55.4609,55.4989,55.4609,55.4761,110094.0
2019-11-07 15:40:00,72.92,72.92,72.81,72.84,164865.0,55.4837,55.4837,55.4,55.4229,164865.0
2019-11-07 15:45:00,72.85,72.9,72.83,72.89,218195.0,55.4305,55.4685,55.4153,55.4609,218195.0
2019-11-07 15:50:00,72.89,72.94,72.87,72.88,366045.0,55.4609,55.4989,55.4457,55.4533,366045.0
2019-11-07 15:55:00,72.88,73.03,72.85,73.0,854442.0,55.4533,55.5674,55.4305,55.5446,854442.0
2019-11-08 09:30:00,71.61,71.8,71.18,71.34,487744.0,55.1568,55.3031,54.8256,54.9488,487744.0
2019-11-08 09:35:00,71.34,71.56,71.2,71.5,214179.0,54.9488,55.1183,54.841,55.0721,214179.0
2019-11-08 09:40:00,71.5,71.51,71.37,71.42,132953.0,55.0721,55.0798,54.9719,55.0105,132953.0
2019-11-08 09:45:00,71.42,71.51,71.3,71.3,170173.0,55.0105,55.0798,54.918,54.918,170173.0
2019-11-08 09:50:00,71.31,71.43,71.16,71.16,157140.0,54.9257,55.0182,54.8102,54.8102,157140.0
2019-11-08 09:55:00,71.16,71.22,70.81,70.86,306707.0,54.8102,54.8564,54.5406,54.5791,306707.0
2019-11-08 10:00:00,70.86,71.0,70.77,70.8,201383.0,54.5791,54.687,54.5098,54.5329,201383.0
2019-11-08 10:05:00,70.79,70.87,70.77,70.87,123081.0,54.5252,54.5868,54.5098,54.5868,123081.0
2019-11-08 10:10:00,70.88,71.01,70.85,70.98,127723.0,54.5945,54.6947,54.5714,54.6715,127723.0
2019-11-08 10:15:00,70.97,71.05,70.91,71.02,88079.0,54.6638,54.7255,54.6176,54.7024,88079.0
2019-11-08 10:20:00,71.02,71.07,70.93,70.94,86179.0,54.7024,54.7409,54.633,54.6407,86179.0
2019-11-08 10:25:00,70.94,71.04,70.89,70.9,144110.0,54.6407,54.7178,54.6022,54.6099,144110.0
2019-11-08 10:30:00,70.9,70.92,70.81,70.83,79992.0,54.6099,54.6253,54.5406,54.556,79992.0
2019-11-08 10:35:00,70.83,70.95,70.81,70.94,82239.0,54.556,54.6484,54.5406,54.6407,82239.0
2019-11-08 10:40:00,70.94,71.06,70.89,71.05,103967.0,54.6407,54.7332,54.6022,54.7255,103967.0
2019-11-08 10:45:00,71.06,71.2,71.05,71.17,95775.0,54.7332,54.841,54.7255,54.8179,95775.0
2019-11-08 10:50:00,71.16,71.2,71.1,71.11,71756.0,54.8102,54.841,54.764,54.7717,71756.0
2019-11-08 10:55:00,71.12,71.12,70.92,70.94,71651.0,54.7794,54.7794,54.6253,54.6407,71651.0
2019-11-08 11:00:00,70.95,71.03,70.94,70.97,88308.0,54.6484,54.7101,54.6407,54.6638,88308.0
2019-11-08 11:05:00,70.96,70.97,70.88,70.93,62382.0,54.6561,54.6638,54.5945,54.633,62382.0
2019-11-08 11:10:00,70.92,70.97,70.86,70.89,85593.0,54.6253,54.6638,54.5791,54.6022,85593.0
2019-11-08 11:15:00,70.89,70.92,70.79,70.81,77263.0,54.6022,54.6253,54.5252,54.5406,77263.0
2019-11-08 11:20:00,70.8,70.84,70.74,70.76,75578.0,54.5329,54.5637,54.4867,54.5021,75578.0
2019-11-08 11:25:00,70.76,70.76,70.7,70.73,106764.0,54.5021,54.5021,54.4559,54.479,106764.0
2019-11-08 11:30:00,70.72,70.78,70.68,70.76,78101.0,54.4713,54.5175,54.4405,54.5021,78101.0
2019-11-08 11:35:00,70.77,70.84,70.73,70.83,68926.0,54.5098,54.5637,54.479,54.556,68926.0
2019-11-08 11:40:00,70.83,70.87,70.83,70.85,73052.0,54.556,54.5868,54.556,54.5714,73052.0
2019-11-08 11:45:00,70.85,71.0,70.84,70.95,78158.0,54.5714,54.687,54.5637,54.6484,78158.0
2019-11-08 11:50:00,70.95,71.02,70.93,71.0,79732.0,54.6484,54.7024,54.633,54.687,79732.0
2019-11-08 11:55:00,71.0,71.06,70.99,71.03,35592.0,54.687,54.7332,54.6792,54.7101,35592.0
2019-11-08 12:00:00,71.03,71.06,70.98,71.0,92878.0,54.7101,54.7332,54.6715,54.687,92878.0
2019-11-08 12:05:00,70.99,71.02,70.92,70.92,192645.0,54.6792,54.7024,54.6253,54.6253,192645.0
2019-11-08 12:10:00,70.93,71.0,70.88,70.97,75478.0,54.633,54.687,54.5945,54.6638,75478.0
2019-11-08 12:15:00,70.96,70.99,70.93,70.99,89429.0,54.6561,54.6792,54.633,54.6792,89429.0
2019-11-08 12:20:00,70.98,71.03,70.9,70.91,85401.0,54.6715,54.7101,54.6099,54.6176,85401.0
2019-11-08 12:25:00,70.91,70.96,70.89,70.94,51862.0,54.6176,54.6561,54.6022,54.6407,51862.0
2019-11-08 12:30:00,70.94,70.95,70.81,70.83,73555.0,54.6407,54.6484,54.5406,54.556,73555.0
2019-11-08 12:35:00,70.84,70.89,70.83,70.88,76778.0,54.5637,54.6022,54.556,54.5945,76778.0
2019-11-08 12:40:00,70.88,70.93,70.87,70.92,51953.0,54.5945,54.633,54.5868,54.6253,51953.0
2019-11-08 12:45:00,70.91,70.92,70.84,70.84,74297.0,54.6176,54.6253,54.5637,54.5637,74297.0
2019-11-08 12:50:00,70.84,70.9,70.84,70.86,68469.0,54.5637,54.6099,54.5637,54.5791,68469.0
2019-11-08 12:55:00,70.86,70.86,70.84,70.84,41059.0,54.5791,54.5791,54.5637,54.5637,41059.0
2019-11-08 13:00:00,70.85,70.86,70.83,70.85,40752.0,54.5714,54.5791,54.556,54.5714,40752.0
2019-11-08 13:05:00,70.85,70.86,70.78,70.78,70312.0,54.5714,54.5791,54.5175,54.5175,70312.0
2019-11-08 13:10:00,70.78,70.8,70.77,70.79,36971.0,54.5175,54.5329,54.5098,54.5252,36971.0
2019-11-08 13:15:00,70.8,70.8,70.75,70.75,52851.0,54.5329,54.5329,54.4944,54.4944,52851.0
2019-11-08 13:20:00,70.76,70.76,70.72,70.75,85944.0,54.5021,54.5021,54.4713,54.4944,85944.0
2019-11-08 13:25:00,70.74,70.78,70.71,70.77,38674.0,54.4867,54.5175,54.4636,54.5098,38674.0
2019-11-08 13:30:00,70.78,70.78,70.76,70.78,47717.0,54.5175,54.5175,54.5021,54.5175,47717.0
2019-11-08 13:35:00,70.78,70.79,70.71,70.73,162096.0,54.5175,54.5252,54.4636,54.479,162096.0
2019-11-08 13:40:00,70.73,70.76,70.69,70.73,154446.0,54.479,54.5021,54.4482,54.479,154446.0
2019-11-08 13:45:00,70.73,70.73,70.69,70.7,65211.0,54.479,54.479,54.4482,54.4559,65211.0
2019-11-08 13:50:00,70.7,70.73,70.66,70.69,61828.0,54.4559,54.479,54.4251,54.4482,61828.0
2019-11-08 13:55:00,70.7,70.74,70.69,70.72,55221.0,54.4559,54.4867,54.4482,54.4713,55221.0
2019-11-08 14:00:00,70.72,70.74,70.68,70.7,64058.0,54.4713,54.4867,54.4405,54.4559,64058.0
2019-11-08 14:05:00,70.7,70.72,70.7,70.71,44710.0,54.4559,54.4713,54.4559,54.4636,44710.0
2019-11-08 14:10:00,70.72,70.73,70.7,70.72,46232.0,54.4713,54.479,54.4559,54.4713,46232.0
2019-11-08 14:15:00,70.72,70.73,70.69,70.72,74621.0,54.4713,54.479,54.4482,54.4713,74621.0
2019-11-08 14:20:00,70.71,70.72,70.69,70.7,45435.0,54.4636,54.4713,54.4482,54.4559,45435.0
2019-11-08 14:25:00,70.69,70.74,70.69,70.71,67361.0,54.4482,54.4867,54.4482,54.4636,67361.0
2019-11-08 14:30:00,70.71,70.72,70.69,70.7,76857.0,54.4636,54.4713,54.4482,54.4559,76857.0
2019-11-08 14:35:00,70.71,70.76,70.7,70.73,122981.0,54.4636,54.5021,54.4559,54.479,122981.0
2019-11-08 14:40:00,70.73,70.76,70.72,70.76,82584.0,54.479,54.5021,54.4713,54.5021,82584.0
2019-11-08 14:45:00,70.76,70.79,70.74,70.78,108881.0,54.5021,54.5252,54.4867,54.5175,108881.0
2019-11-08 14:50:00,70.79,70.79,70.73,70.76,95442.0,54.5252,54.5252,54.479,54.5021,95442.0
2019-11-08 14:55:00,70.76,70.78,70.74,70.76,84868.0,54.5021,54.5175,54.4867,54.5021,84868.0
2019-11-08 15:00:00,70.76,70.82,70.76,70.78,163412.0,54.5021,54.5483,54.5021,54.5175,163412.0
2019-11-08 15:05:00,70.79,70.82,70.78,70.81,120752.0,54.5252,54.5483,54.5175,54.5406,120752.0
2019-11-08 15:10:00,70.81,70.82,70.79,70.81,81417.0,54.5406,54.5483,54.5252,54.5406,81417.0
2019-11-08 15:15:00,70.81,70.89,70.81,70.89,75369.0,54.5406,54.6022,54.5406,54.6022,75369.0
2019-11-08 15:20:00,70.88,70.9,70.83,70.87,147856.0,54.5945,54.6099,54.556,54.5868,147856.0
2019-11-08 15:25:00,70.87,70.87,70.84,70.87,60379.0,54.5868,54.5868,54.5637,54.5868,60379.0
2019-11-08 15:30:00,70.87,70.87,70.81,70.84,121335.0,54.5868,54.5868,54.5406,54.5637,121335.0
2019-11-08 15:35:00,70.84,70.88,70.83,70.85,169380.0,54.5637,54.5945,54.556,54.5714,169380.0
2019-11-08 15:40:00,70.86,70.89,70.82,70.88,187981.0,54.5791,54.6022,54.5483,54.5945,187981.0
2019-11-08 15:45:00,70.88,70.88,70.82,70.85,206742.0,54.5945,54.5945,54.5483,54.5714,206742.0
2019-11-08 15:50:00,70.85,70.87,70.79,70.84,323925.0,54.5714,54.5868,54.5252,54.5637,323925.0
2019-11-08 15:55:00,70.84,70.89,70.76,70.76,785540.0,54.5637,54.6022,54.5021,54.5021,785540.0
2019-11-11 09:30:00,70.21,70.25,69.97,70.12,364783.0,54.0785,54.1093,53.8936,54.0091,364783.0
2019-11-11 09:35:00,70.13,70.29,70.07,70.08,386556.0,54.0168,54.1401,53.9706,53.9783,386556.0
2019-11-11 09:40:00,70.08,70.1,69.98,70.01,219901.0,53.9783,53.9937,53.9013,53.9244,219901.0
2019-11-11 09:45:00,70.02,70.09,70.0,70.01,135965.0,53.9321,53.986,53.9167,53.9244,135965.0
2019-11-11 09:50:00,70.0,70.13,70.0,70.0,160465.0,53.9167,54.0168,53.9167,53.9167,160465.0
2019-11-11 09:55:00,70.0,70.19,70.0,70.18,85710.0,53.9167,54.0631,53.9167,54.0554,85710.0
2019-11-11 10:00:00,70.18,70.32,70.16,70.26,83398.0,54.0554,54.1632,54.04,54.117,83398.0
2019-11-11 10:05:00,70.27,70.28,70.12,70.13,74186.0,54.1247,54.1324,54.0091,54.0168,74186.0
2019-11-11 10:10:00,70.14,70.22,70.08,70.11,79003.0,54.0245,54.0862,53.9783,54.0014,79003.0
2019-11-11 10:15:00,70.11,70.14,70.08,70.09,74547.0,54.0014,54.0245,53.9783,53.986,74547.0
2019-11-11 10:20:00,70.08,70.14,70.02,70.13,103656.0,53.9783,54.0245,53.9321,54.0168,103656.0
2019-11-11 10:25:00,70.13,70.34,70.13,70.24,122856.0,54.0168,54.1786,54.0168,54.1016,122856.0
2019-11-11 10:30:00,70.24,70.25,70.15,70.15,63465.0,54.1016,54.1093,54.0322,54.0322,63465.0
2019-11-11 10:35:00,70.16,70.25,70.15,70.24,72359.0,54.04,54.1093,54.0322,54.1016,72359.0
2019-11-11 10:40:00,70.25,70.26,70.17,70.2,68216.0,54.1093,54.117,54.0477,54.0708,68216.0
2019-11-11 10:45:00,70.2,70.29,70.17,70.27,61539.0,54.0708,54.1401,54.0477,54.1247,61539.0
2019-11-11 10:50:00,70.27,70.32,70.25,70.32,57301.0,54.1247,54.1632,54.1093,54.1632,57301.0
2019-11-11 10:55:00,70.33,70.33,70.28,70.28,67164.0,54.1709,54.1709,54.1324,54.1324,67164.0
2019-11-11 11:00:00,70.29,70.33,70.24,70.26,54875.0,54.1401,54.1709,54.1016,54.117,54875.0
2019-11-11 11:05:00,70.26,70.27,70.2,70.23,50803.0,54.117,54.1247,54.0708,54.0939,50803.0
2019-11-11 11:10:00,70.24,70.27,70.14,70.19,92814.0,54.1016,54.1247,54.0245,54.0631,92814.0
2019-11-11 11:15:00,70.19,70.2,70.14,70.16,63367.0,54.0631,54.0708,54.0245,54.04,63367.0
2019-11-11 11:20:00,70.15,70.22,70.11,70.18,79447.0,54.0322,54.0862,54.0014,54.0554,79447.0
2019-11-11 11:25:00,70.18,70.27,70.15,70.26,59223.0,54.0554,54.1247,54.0322,54.117,59223.0
2019-11-11 11:30:00,70.26,70.28,70.19,70.21,70319.0,54.117,54.1324,54.0631,54.0785,70319.0
2019-11-11 11:35:00,70.21,70.34,70.2,70.34,81912.0,54.0785,54.1786,54.0708,54.1786,81912.0
2019-11-11 11:40:00,70.33,70.43,70.31,70.42,69569.0,54.1709,54.2479,54.1555,54.2402,69569.0
2019-11-11 11:45:00,70.42,70.48,70.38,70.47,75974.0,54.2402,54.2864,54.2094,54.2787,75974.0
2019-11-11 11:50:00,70.45,70.46,70.32,70.32,50471.0,54.2633,54.271,54.1632,54.1632,50471.0
2019-11-11 11:55:00,70.33,70.38,70.31,70.37,56341.0,54.1709,54.2094,54.1555,54.2017,56341.0
2019-11-11 12:00:00,70.37,70.4,70.32,70.36,48012.0,54.2017,54.2248,54.1632,54.194,48012.0
2019-11-11 12:05:00,70.35,70.39,70.31,70.31,55977.0,54.1863,54.2171,54.1555,54.1555,55977.0
2019-11-11 12:10:00,70.31,70.43,70.31,70.42,43028.0,54.1555,54.2479,54.1555,54.2402,43028.0
2019-11-11 12:15:00,70.42,70.48,70.41,70.47,48059.0,54.2402,54.2864,54.2325,54.2787,48059.0
2019-11-11 12:20:00,70.46,70.47,70.39,70.4,43616.0,54.271,54.2787,54.2171,54.2248,43616.0
2019-11-11 12:25:00,70.4,70.48,70.39,70.47,55822.0,54.2248,54.2864,54.2171,54.2787,55822.0
2019-11-11 12:30:00,70.48,70.49,70.39,70.41,48380.0,54.2864,54.2941,54.2171,54.2325,48380.0
2019-11-11 12:35:00,70.41,70.46,70.4,70.45,44145.0,54.2325,54.271,54.2248,54.2633,44145.0
2019-11-11 12:40:00,70.45,70.54,70.45,70.53,81473.0,54.2633,54.3326,54.2633,54.3249,81473.0
2019-11-11 12:45:00,70.53,70.57,70.49,70.56,80224.0,54.3249,54.3557,54.2941,54.348,80224.0
2019-11-11 12:50:00,70.56,70.58,70.5,70.51,60747.0,54.348,54.3635,54.3018,54.3095,60747.0
2019-11-11 12:55:00,70.51,70.52,70.43,70.44,49024.0,54.3095,54.3172,54.2479,54.2556,49024.0
2019-11-11 13:00:00,70.43,70.46,70.38,70.43,57979.0,54.2479,54.271,54.2094,54.2479,57979.0
2019-11-11 13:05:00,70.43,70.47,70.42,70.47,40598.0,54.2479,54.2787,54.2402,54.2787,40598.0
2019-11-11 13:10:00,70.47,70.48,70.41,70.47,34983.0,54.2787,54.2864,54.2325,54.2787,34983.0
2019-11-11 13:15:00,70.48,70.49,70.45,70.46,30365.0,54.2864,54.2941,54.2633,54.271,30365.0
2019-11-11 13:20:00,70.46,70.48,70.45,70.46,36975.0,54.271,54.2864,54.2633,54.271,36975.0
2019-11-11 13:25:00,70.46,70.47,70.43,70.45,36998.0,54.271,54.2787,54.2479,54.2633,36998.0
2019-11-11 13:30:00,70.46,70.52,70.42,70.52,47067.0,54.271,54.3172,54.2402,54.3172,47067.0
2019-11-11 13:35:00,70.52,70.6,70.51,70.58,45170.0,54.3172,54.3789,54.3095,54.3635,45170.0
2019-11-11 13:40:00,70.58,70.6,70.54,70.56,40816.0,54.3635,54.3789,54.3326,54.348,40816.0
2019-11-11 13:45:00,70.56,70.58,70.52,70.53,55301.0,54.348,54.3635,54.3172,54.3249,55301.0
2019-11-11 13:50:00,70.52,70.59,70.52,70.57,43979.0,54.3172,54.3712,54.3172,54.3557,43979.0
2019-11-11 13:55:00,70.59,70.59,70.47,70.5,87827.0,54.3712,54.3712,54.2787,54.3018,87827.0
2019-11-11 14:00:00,70.5,70.5,70.44,70.49,56792.0,54.3018,54.3018,54.2556,54.2941,56792.0
2019-11-11 14:05:00,70.49,70.56,70.48,70.52,32891.0,54.2941,54.348,54.2864,54.3172,32891.0
2019-11-11 14:10:00,70.52,70.56,70.46,70.55,57173.0,54.3172,54.348,54.271,54.3403,57173.0
2019-11-11 14:15:00,70.55,70.59,70.54,70.57,42800.0,54.3403,54.3712,54.3326,54.3557,42800.0
2019-11-11 14:20:00,70.58,70.6,70.54,70.55,49955.0,54.3635,54.3789,54.3326,54.3403,49955.0
2019-11-11 14:25:00,70.54,70.57,70.54,70.54,57678.0,54.3326,54.3557,54.3326,54.3326,57678.0
2019-11-11 14:30:00,70.54,70.6,70.52,70.6,39931.0,54.3326,54.3789,54.3172,54.3789,39931.0
2019-11-11 14:35:00,70.6,70.61,70.57,70.59,37289.0,54.3789,54.3866,54.3557,54.3712,37289.0
2019-11-11 14:40:00,70.59,70.61,70.57,70.58,35955.0,54.3712,54.3866,54.3557,54.3635,35955.0
2019-11-11 14:45:00,70.58,70.6,70.56,70.56,30110.0,54.3635,54.3789,54.348,54.348,30110.0
2019-11-11 14:50:00,70.56,70.56,70.49,70.51,48325.0,54.348,54.348,54.2941,54.3095,48325.0
2019-11-11 14:55:00,70.5,70.51,70.48,70.5,47989.0,54.3018,54.3095,54.2864,54.3018,47989.0
2019-11-11 15:00:00,70.5,70.53,70.48,70.48,47390.0,54.3018,54.3249,54.2864,54.2864,47390.0
2019-11-11 15:05:00,70.49,70.5,70.44,70.45,61983.0,54.2941,54.3018,54.2556,54.2633,61983.0
2019-11-11 15:10:00,70.44,70.48,70.44,70.47,30047.0,54.2556,54.2864,54.2556,54.2787,30047.0
2019-11-11 15:15:00,70.46,70.49,70.45,70.45,70690.0,54.271,54.2941,54.2633,54.2633,70690.0
2019-11-11 15:20:00,70.46,70.49,70.44,70.45,107027.0,54.271,54.2941,54.2556,54.2633,107027.0
2019-11-11 15:25:00,70.45,70.47,70.43,70.45,89229.0,54.2633,54.2787,54.2479,54.2633,89229.0
2019-11-11 15:30:00,70.46,70.52,70.44,70.52,80679.0,54.271,54.3172,54.2556,54.3172,80679.0
2019-11-11 15:35:00,70.52,70.55,70.5,70.52,108556.0,54.3172,54.3403,54.3018,54.3172,108556.0
2019-11-11 15:40:00,70.53,70.55,70.48,70.49,132224.0,54.3249,54.3403,54.2864,54.2941,132224.0
2019-11-11 15:45:00,70.48,70.49,70.43,70.44,89095.0,54.2864,54.2941,54.2479,54.2556,89095.0
2019-11-11 15:50:00,70.42,70.44,70.35,70.36,170748.0,54.2402,54.2556,54.1863,54.194,170748.0
2019-11-11 15:55:00,70.36,70.39,70.26,70.31,764141.0,54.194,54.2171,54.117,54.1555,764141.0
2019-11-12 09:30:00,70.27,70.36,70.05,70.11,310001.0,54.1247,54.194,53.9552,54.0014,310001.0
2019-11-12 09:35:00,70.12,70.31,70.09,70.22,131879.0,54.0091,54.1555,53.986,54.0862,131879.0
2019-11-12 09:40:00,70.22,70.26,70.16,70.24,90464.0,54.0862,54.117,54.04,54.1016,90464.0
2019-11-12 09:45:00,70.23,70.32,70.21,70.27,132707.0,54.0939,54.1632,54.0785,54.1247,132707.0
2019-11-12 09:50:00,70.26,70.35,70.24,70.28,199359.0,54.117,54.1863,54.1016,54.1324,199359.0
2019-11-12 09:55:00,70.28,70.33,70.25,70.28,144498.0,54.1324,54.1709,54.1093,54.1324,144498.0
2019-11-12 10:00:00,70.28,70.29,70.19,70.22,79304.0,54.1324,54.1401,54.0631,54.0862,79304.0
2019-11-12 10:05:00,70.23,70.39,70.22,70.36,144142.0,54.0939,54.2171,54.0862,54.194,144142.0
2019-11-12 10:10:00,70.36,70.37,70.26,70.27,114437.0,54.194,54.2017,54.117,54.1247,114437.0
2019-11-12 10:15:00,70.28,70.33,70.23,70.24,74456.0,54.1324,54.1709,54.0939,54.1016,74456.0
2019-11-12 10:20:00,70.25,70.31,70.24,70.31,102179.0,54.1093,54.1555,54.1016,54.1555,102179.0
2019-11-12 10:25:00,70.31,70.4,70.28,70.35,250422.0,54.1555,54.2248,54.1324,54.1863,250422.0
2019-11-12 10:30:00,70.35,70.36,70.28,70.32,205023.0,54.1863,54.194,54.1324,54.1632,205023.0
2019-11-12 10:35:00,70.31,70.39,70.29,70.38,133002.0,54.1555,54.2171,54.1401,54.2094,133002.0
2019-11-12 10:40:00,70.38,70.41,70.3,70.32,243067.0,54.2094,54.2325,54.1478,54.1632,243067.0
2019-11-12 10:45:00,70.31,70.34,70.22,70.23,102131.0,54.1555,54.1786,54.0862,54.0939,102131.0
2019-11-12 10:50:00,70.23,70.25,70.15,70.2,166987.0,54.0939,54.1093,54.0322,54.0708,166987.0
2019-11-12 10:55:00,70.2,70.22,70.12,70.12,87933.0,54.0708,54.0862,54.0091,54.0091,87933.0
2019-11-12 11:00:00,70.13,70.16,70.08,70.15,136346.0,54.0168,54.04,53.9783,54.0322,136346.0
2019-11-12 11:05:00,70.14,70.26,70.14,70.24,95211.0,54.0245,54.117,54.0245,54.1016,95211.0
2019-11-12 11:10:00,70.25,70.25,70.21,70.23,80559.0,54.1093,54.1093,54.0785,54.0939,80559.0
2019-11-12 11:15:00,70.23,70.25,70.14,70.15,105766.0,54.0939,54.1093,54.0245,54.0322,105766.0
2019-11-12 11:20:00,70.16,70.16,70.05,70.07,89105.0,54.04,54.04,53.9552,53.9706,89105.0
2019-11-12 11:25:00,70.07,70.09,70.02,70.03,88237.0,53.9706,53.986,53.9321,53.9398,88237.0
2019-11-12 11:30:00,70.03,70.06,70.01,70.05,85568.0,53.9398,53.9629,53.9244,53.9552,85568.0
2019-11-12 11:35:00,70.04,70.04,69.98,70.0,98854.0,53.9475,53.9475,53.9013,53.9167,98854.0
2019-11-12 11:40:00,70.0,70.0,69.92,69.97,98708.0,53.9167,53.9167,53.8551,53.8936,98708.0
2019-11-12 11:45:00,69.97,70.0,69.86,69.88,103575.0,53.8936,53.9167,53.8089,53.8243,103575.0
2019-11-12 11:50:00,69.87,69.87,69.7,69.78,148682.0,53.8166,53.8166,53.6856,53.7473,148682.0
2019-11-12 11:55:00,69.77,69.8,69.75,69.78,78879.0,53.7396,53.7627,53.7242,53.7473,78879.0
2019-11-12 12:00:00,69.78,69.8,69.75,69.78,67379.0,53.7473,53.7627,53.7242,53.7473,67379.0
2019-11-12 12:05:00,69.77,69.85,69.76,69.78,62111.0,53.7396,53.8012,53.7319,53.7473,62111.0
2019-11-12 12:10:00,69.79,69.84,69.75,69.76,59747.0,53.755,53.7935,53.7242,53.7319,59747.0
2019-11-12 12:15:00,69.75,69.76,69.56,69.59,139842.0,53.7242,53.7319,53.5778,53.6009,139842.0
2019-11-12 12:20:00,69.59,69.67,69.58,69.64,56549.0,53.6009,53.6625,53.5932,53.6394,56549.0
2019-11-12 12:25:00,69.63,69.71,69.62,69.7,62272.0,53.6317,53.6933,53.624,53.6856,62272.0
2019-11-12 12:30:00,69.7,69.71,69.6,69.6,87879.0,53.6856,53.6933,53.6086,53.6086,87879.0
2019-11-12 12:35:00,69.6,69.68,69.55,69.56,60624.0,53.6086,53.6702,53.5701,53.5778,60624.0
2019-11-12 12:40:00,69.56,69.56,69.5,69.53,53402.0,53.5778,53.5778,53.5316,53.5547,53402.0
2019-11-12 12:45:00,69.53,69.54,69.32,69.38,172029.0,53.5547,53.5624,53.393,53.4392,172029.0
2019-11-12 12:50:00,69.38,69.47,69.37,69.42,88283.0,53.4392,53.5085,53.4315,53.47,88283.0
2019-11-12 12:55:00,69.43,69.48,69.4,69.42,115393.0,53.4777,53.5162,53.4546,53.47,115393.0
2019-11-12 13:00:00,69.42,69.52,69.4,69.51,82428.0,53.47,53.547,53.4546,53.5393,82428.0
2019-11-12 13:05:00,69.52,69.62,69.5,69.62,76173.0,53.547,53.624,53.5316,53.624,76173.0
2019-11-12 13:10:00,69.62,69.67,69.54,69.55,106776.0,53.624,53.6625,53.5624,53.5701,106776.0
2019-11-12 13:15:00,69.55,69.55,69.39,69.51,235262.0,53.5701,53.5701,53.4469,53.5393,235262.0
2019-11-12 13:20:00,69.5,69.55,69.48,69.54,83052.0,53.5316,53.5701,53.5162,53.5624,83052.0
2019-11-12 13:25:00,69.54,69.6,69.52,69.53,57582.0,53.5624,53.6086,53.547,53.5547,57582.0
2019-11-12 13:30:00,69.54,69.62,69.53,69.59,146757.0,53.5624,53.624,53.5547,53.6009,146757.0
2019-11-12 13:35:00,69.59,69.65,69.59,69.64,60749.0,53.6009,53.6471,53.6009,53.6394,60749.0
2019-11-12 13:40:00,69.64,69.65,69.58,69.61,36440.0,53.6394,53.6471,53.5932,53.6163,36440.0
2019-11-12 13:45:00,69.61,69.62,69.53,69.56,55452.0,53.6163,53.624,53.5547,53.5778,55452.0
2019-11-12 13:50:00,69.56,69.57,69.47,69.53,64097.0,53.5778,53.5855,53.5085,53.5547,64097.0
2019-11-12 13:55:00,69.54,69.55,69.48,69.52,40950.0,53.5624,53.5701,53.5162,53.547,40950.0
2019-11-12 14:00:00,69.52,69.52,69.41,69.44,90128.0,53.547,53.547,53.4623,53.4854,90128.0
2019-11-12 14:05:00,69.43,69.46,69.41,69.41,44089.0,53.4777,53.5008,53.4623,53.4623,44089.0
2019-11-12 14:10:00,69.41,69.41,69.33,69.34,102662.0,53.4623,53.4623,53.4007,53.4084,102662.0
2019-11-12 14:15:00,69.34,69.37,69.31,69.33,61011.0,53.4084,53.4315,53.3852,53.4007,61011.0
2019-11-12 14:20:00,69.33,69.34,69.27,69.31,101481.0,53.4007,53.4084,53.3544,53.3852,101481.0
2019-11-12 14:25:00,69.31,69.32,69.21,69.31,98996.0,53.3852,53.393,53.3082,53.3852,98996.0
2019-11-12 14:30:00,69.3,69.34,69.27,69.27,77494.0,53.3775,53.4084,53.3544,53.3544,77494.0
2019-11-12 14:35:00,69.27,69.3,69.23,69.26,86561.0,53.3544,53.3775,53.3236,53.3467,86561.0
2019-11-12 14:40:00,69.26,69.28,69.21,69.21,70886.0,53.3467,53.3621,53.3082,53.3082,70886.0
2019-11-12 14:45:00,69.22,69.26,69.14,69.14,140233.0,53.3159,53.3467,53.2543,53.2543,140233.0
2019-11-12 14:50:00,69.14,69.14,69.02,69.03,262234.0,53.2543,53.2543,53.1619,53.1696,262234.0
2019-11-12 14:55:00,69.03,69.14,69.01,69.1,145579.0,53.1696,53.2543,53.1542,53.2235,145579.0
2019-11-12 15:00:00,69.1,69.11,68.98,69.05,251189.0,53.2235,53.2312,53.1311,53.185,251189.0
2019-11-12 15:05:00,69.05,69.09,69.03,69.06,198565.0,53.185,53.2158,53.1696,53.1927,198565.0
2019-11-12 15:10:00,69.05,69.07,69.01,69.06,249726.0,53.185,53.2004,53.1542,53.1927,249726.0
2019-11-12 15:15:00,69.05,69.13,69.05,69.09,165484.0,53.185,53.2466,53.185,53.2158,165484.0
2019-11-12 15:20:00,69.08,69.11,69.01,69.03,266314.0,53.2081,53.2312,53.1542,53.1696,266314.0
2019-11-12 15:25:00,69.03,69.17,69.0,69.17,172055.0,53.1696,53.2774,53.1465,53.2774,172055.0
2019-11-12 15:30:00,69.17,69.3,69.13,69.27,171375.0,53.2774,53.3775,53.2466,53.3544,171375.0
2019-11-12 15:35:00,69.27,69.34,69.25,69.27,145612.0,53.3544,53.4084,53.339,53.3544,145612.0
2019-11-12 15:40:00,69.27,69.31,69.24,69.26,154256.0,53.3544,53.3852,53.3313,53.3467,154256.0
2019-11-12 15:45:00,69.26,69.29,69.18,69.22,152377.0,53.3467,53.3698,53.2851,53.3159,152377.0
2019-11-12 15:50:00,69.23,69.38,69.22,69.37,227383.0,53.3236,53.4392,53.3159,53.4315,227383.0
2019-11-12 15:55:00,69.38,69.39,69.22,69.38,929267.0,53.4392,53.4469,53.3159,53.4392,929267.0
2019-11-13 09:30:00,69.02,69.15,68.91,69.14,338922.0,53.1619,53.262,53.0772,53.2543,338922.0
2019-11-13 09:35:00,69.15,69.15,69.02,69.04,181718.0,53.262,53.262,53.1619,53.1773,181718.0
2019-11-13 09:40:00,69.04,69.08,68.91,68.93,150845.0,53.1773,53.2081,53.0772,53.0926,150845.0
2019-11-13 09:45:00,68.92,68.93,68.75,68.76,174200.0,53.0849,53.0926,52.9539,52.9616,174200.0
2019-11-13 09:50:00,68.75,68.91,68.74,68.87,162453.0,52.9539,53.0772,52.9462,53.0463,162453.0
2019-11-13 09:55:00,68.86,68.94,68.83,68.84,191672.0,53.0386,53.1003,53.0155,53.0232,191672.0
2019-11-13 10:00:00,68.86,69.05,68.82,69.0,159053.0,53.0386,53.185,53.0078,53.1465,159053.0
2019-11-13 10:05:00,69.01,69.09,68.99,69.08,178995.0,53.1542,53.2158,53.1388,53.2081,178995.0
2019-11-13 10:10:00,69.09,69.13,69.0,69.01,79552.0,53.2158,53.2466,53.1465,53.1542,79552.0
2019-11-13 10:15:00,69.02,69.03,68.97,69.0,154831.0,53.1619,53.1696,53.1234,53.1465,154831.0
2019-11-13 10:20:00,69.01,69.03,68.95,68.97,107108.0,53.1542,53.1696,53.108,53.1234,107108.0
2019-11-13 10:25:00,68.97,68.98,68.88,68.92,91332.0,53.1234,53.1311,53.054,53.0849,91332.0
2019-11-13 10:30:00,68.92,68.96,68.8,68.81,73915.0,53.0849,53.1157,52.9924,53.0001,73915.0
2019-11-13 10:35:00,68.82,68.92,68.79,68.92,63331.0,53.0078,53.0849,52.9847,53.0849,63331.0
2019-11-13 10:40:00,68.94,68.95,68.85,68.87,59108.0,53.1003,53.108,53.0309,53.0463,59108.0
2019-11-13 10:45:00,68.88,68.92,68.86,68.89,67181.0,53.054,53.0849,53.0386,53.0617,67181.0
2019-11-13 10:50:00,68.89,68.91,68.84,68.85,48135.0,53.0617,53.0772,53.0232,53.0309,48135.0
2019-11-13 10:55:00,68.84,68.86,68.77,68.8,73439.0,53.0232,53.0386,52.9693,52.9924,73439.0
2019-11-13 11:00:00,68.8,68.81,68.7,68.7,93953.0,52.9924,53.0001,52.9154,52.9154,93953.0
2019-11-13 11:05:00,68.7,68.82,68.68,68.82,88550.0,52.9154,53.0078,52.9,53.0078,88550.0
2019-11-13 11:10:00,68.81,68.84,68.69,68.72,103226.0,53.0001,53.0232,52.9077,52.9308,103226.0
2019-11-13 11:15:00,68.72,68.86,68.71,68.84,93415.0,52.9308,53.0386,52.9231,53.0232,93415.0
2019-11-13 11:20:00,68.84,69.01,68.84,68.97,181933.0,53.0232,53.1542,53.0232,53.1234,181933.0
2019-11-13 11:25:00,68.97,69.0,68.87,68.88,104771.0,53.1234,53.1465,53.0463,53.054,104771.0
2019-11-13 11:30:00,68.89,68.98,68.84,68.97,95586.0,53.0617,53.1311,53.0232,53.1234,95586.0
2019-11-13 11:35:00,68.97,69.05,68.96,69.02,158401.0,53.1234,53.185,53.1157,53.1619,158401.0
2019-11-13 11:40:00,69.02,69.08,68.99,69.07,174222.0,53.1619,53.2081,53.1388,53.2004,174222.0
2019-11-13 11:45:00,69.08,69.14,69.01,69.12,151201.0,53.2081,53.2543,53.1542,53.2389,151201.0
2019-11-13 11:50:00,69.13,69.13,69.02,69.06,81206.0,53.2466,53.2466,53.1619,53.1927,81206.0
2019-11-13 11:55:00,69.06,69.06,68.83,68.95,134987.0,53.1927,53.1927,53.0155,53.108,134987.0
2019-11-13 12:00:00,68.95,69.0,68.89,68.91,63591.0,53.108,53.1465,53.0617,53.0772,63591.0
2019-11-13 12:05:00,68.91,68.92,68.86,68.9,54471.0,53.0772,53.0849,53.0386,53.0695,54471.0
2019-11-13 12:10:00,68.89,68.92,68.87,68.88,39917.0,53.0617,53.0849,53.0463,53.054,39917.0
2019-11-13 12:15:00,68.88,68.92,68.86,68.91,77301.0,53.054,53.0849,53.0386,53.0772,77301.0
2019-11-13 12:20:00,68.91,68.93,68.86,68.93,49573.0,53.0772,53.0926,53.0386,53.0926,49573.0
2019-11-13 12:25:00,68.92,68.96,68.92,68.94,46207.0,53.0849,53.1157,53.0849,53.1003,46207.0
2019-11-13 12:30:00,68.95,69.02,68.94,69.0,42443.0,53.108,53.1619,53.1003,53.1465,42443.0
2019-11-13 12:35:00,69.0,69.04,68.97,69.02,49313.0,53.1465,53.1773,53.1234,53.1619,49313.0
2019-11-13 12:40:00,69.02,69.03,68.98,68.99,65754.0,53.1619,53.1696,53.1311,53.1388,65754.0
2019-11-13 12:45:00,69.0,69.07,68.98,69.06,90414.0,53.1465,53.2004,53.1311,53.1927,90414.0
2019-11-13 12:50:00,69.06,69.08,69.04,69.05,130179.0,53.1927,53.2081,53.1773,53.185,130179.0
2019-11-13 12:55:00,69.05,69.07,69.03,69.05,59186.0,53.185,53.2004,53.1696,53.185,59186.0
2019-11-13 13:00:00,69.04,69.09,69.04,69.08,66339.0,53.1773,53.2158,53.1773,53.2081,66339.0
2019-11-13 13:05:00,69.08,69.08,69.02,69.02,104564.0,53.2081,53.2081,53.1619,53.1619,104564.0
2019-11-13 13:10:00,69.02,69.05,69.0,69.03,40634.0,53.1619,53.185,53.1465,53.1696,40634.0
2019-11-13 13:15:00,69.03,69.04,69.0,69.02,35426.0,53.1696,53.1773,53.1465,53.1619,35426.0
2019-11-13 13:20:00,69.01,69.01,68.94,68.95,52804.0,53.1542,53.1542,53.1003,53.108,52804.0
2019-11-13 13:25:00,68.95,69.02,68.94,69.02,39874.0,53.108,53.1619,53.1003,53.1619,39874.0
2019-11-13 13:30:00,69.03,69.04,68.96,68.96,52136.0,53.1696,53.1773,53.1157,53.1157,52136.0
2019-11-13 13:35:00,68.96,68.97,68.94,68.95,45198.0,53.1157,53.1234,53.1003,53.108,45198.0
2019-11-13 13:40:00,68.95,68.97,68.92,68.95,27398.0,53.108,53.1234,53.0849,53.108,27398.0
2019-11-13 13:45:00,68.95,69.02,68.94,69.02,33253.0,53.108,53.1619,53.1003,53.1619,33253.0
2019-11-13 13:50:00,69.02,69.05,69.0,69.01,48543.0,53.1619,53.185,53.1465,53.1542,48543.0
2019-11-13 13:55:00,69.01,69.02,68.71,68.81,153140.0,53.1542,53.1619,52.9231,53.0001,153140.0
2019-11-13 14:00:00,68.82,68.82,68.65,68.75,112975.0,53.0078,53.0078,52.8769,52.9539,112975.0
2019-11-13 14:05:00,68.74,68.78,68.72,68.74,47924.0,52.9462,52.977,52.9308,52.9462,47924.0
2019-11-13 14:10:00,68.74,68.74,68.61,68.62,78310.0,52.9462,52.9462,52.8461,52.8538,78310.0
2019-11-13 14:15:00,68.62,68.71,68.61,68.67,70878.0,52.8538,52.9231,52.8461,52.8923,70878.0
2019-11-13 14:20:00,68.66,68.7,68.62,68.62,49704.0,52.8846,52.9154,52.8538,52.8538,49704.0
2019-11-13 14:25:00,68.62,68.66,68.6,68.62,61473.0,52.8538,52.8846,52.8384,52.8538,61473.0
2019-11-13 14:30:00,68.61,68.68,68.61,68.67,52871.0,52.8461,52.9,52.8461,52.8923,52871.0
2019-11-13 14:35:00,68.67,68.67,68.6,68.6,71891.0,52.8923,52.8923,52.8384,52.8384,71891.0
2019-11-13 14:40:00,68.6,68.76,68.6,68.74,63459.0,52.8384,52.9616,52.8384,52.9462,63459.0
2019-11-13 14:45:00,68.75,68.76,68.72,68.76,41052.0,52.9539,52.9616,52.9308,52.9616,41052.0
2019-11-13 14:50:00,68.76,68.8,68.74,68.74,64849.0,52.9616,52.9924,52.9462,52.9462,64849.0
2019-11-13 14:55:00,68.74,68.79,68.74,68.76,58701.0,52.9462,52.9847,52.9462,52.9616,58701.0
2019-11-13 15:00:00,68.76,68.79,68.74,68.77,83769.0,52.9616,52.9847,52.9462,52.9693,83769.0
2019-11-13 15:05:00,68.78,68.81,68.76,68.78,47259.0,52.977,53.0001,52.9616,52.977,47259.0
2019-11-13 15:10:00,68.79,68.83,68.76,68.81,94047.0,52.9847,53.0155,52.9616,53.0001,94047.0
2019-11-13 15:15:00,68.82,68.84,68.79,68.83,61205.0,53.0078,53.0232,52.9847,53.0155,61205.0
2019-11-13 15:20:00,68.83,68.87,68.82,68.85,67216.0,53.0155,53.0463,53.0078,53.0309,67216.0
2019-11-13 15:25:00,68.86,68.86,68.79,68.8,73805.0,53.0386,53.0386,52.9847,52.9924,73805.0
2019-11-13 15:30:00,68.8,68.85,68.79,68.8,106247.0,52.9924,53.0309,52.9847,52.9924,106247.0
2019-11-13 15:35:00,68.8,68.83,68.76,68.78,83842.0,52.9924,53.0155,52.9616,52.977,83842.0
2019-11-13 15:40:00,68.77,68.83,68.74,68.81,86116.0,52.9693,53.0155,52.9462,53.0001,86116.0
2019-11-13 15:45:00,68.81,68.86,68.81,68.85,102370.0,53.0001,53.0386,53.0001,53.0309,102370.0
2019-11-13 15:50:00,68.84,68.88,68.81,68.86,229621.0,53.0232,53.054,53.0001,53.0386,229621.0
2019-11-13 15:55:00,68.87,68.88,68.76,68.76,840619.0,53.0463,53.054,52.9616,52.9616,840619.0
2019-11-14 09:30:00,68.86,68.97,68.73,68.91,259319.0,53.0386,53.1234,52.9385,53.0772,259319.0
2019-11-14 09:35:00,68.9,68.93,68.82,68.87,259935.0,53.0695,53.0926,53.0078,53.0463,259935.0
2019-11-14 09:40:00,68.87,68.9,68.76,68.8,129231.0,53.0463,53.0695,52.9616,52.9924,129231.0
2019-11-14 09:45:00,68.8,68.81,68.74,68.77,117269.0,52.9924,53.0001,52.9462,52.9693,117269.0
2019-11-14 09:50:00,68.77,68.8,68.71,68.75,90923.0,52.9693,52.9924,52.9231,52.9539,90923.0
2019-11-14 09:55:00,68.75,68.75,68.61,68.63,107871.0,52.9539,52.9539,52.8461,52.8615,107871.0
2019-11-14 10:00:00,68.64,68.73,68.61,68.73,154417.0,52.8692,52.9385,52.8461,52.9385,154417.0
2019-11-14 10:05:00,68.73,68.77,68.69,68.76,74498.0,52.9385,52.9693,52.9077,52.9616,74498.0
2019-11-14 10:10:00,68.76,68.81,68.75,68.78,97014.0,52.9616,53.0001,52.9539,52.977,97014.0
2019-11-14 10:15:00,68.79,68.82,68.73,68.75,102832.0,52.9847,53.0078,52.9385,52.9539,102832.0
2019-11-14 10:20:00,68.76,68.8,68.74,68.76,93712.0,52.9616,52.9924,52.9462,52.9616,93712.0
2019-11-14 10:25:00,68.76,68.77,68.69,68.74,56848.0,52.9616,52.9693,52.9077,52.9462,56848.0
2019-11-14 10:30:00,68.75,68.77,68.66,68.66,74856.0,52.9539,52.9693,52.8846,52.8846,74856.0
2019-11-14 10:35:00,68.67,68.71,68.64,68.68,68440.0,52.8923,52.9231,52.8692,52.9,68440.0
2019-11-14 10:40:00,68.67,68.72,68.67,68.69,81749.0,52.8923,52.9308,52.8923,52.9077,81749.0
2019-11-14 10:45:00,68.69,68.75,68.65,68.75,124628.0,52.9077,52.9539,52.8769,52.9539,124628.0
2019-11-14 10:50:00,68.75,68.76,68.65,68.65,148958.0,52.9539,52.9616,52.8769,52.8769,148958.0
2019-11-14 10:55:00,68.65,68.66,68.52,68.56,140997.0,52.8769,52.8846,52.7768,52.8076,140997.0
2019-11-14 11:00:00,68.55,68.55,68.43,68.5,154332.0,52.7999,52.7999,52.7074,52.7614,154332.0
2019-11-14 11:05:00,68.5,68.58,68.47,68.53,160899.0,52.7614,52.823,52.7382,52.7845,160899.0
2019-11-14 11:10:00,68.53,68.57,68.51,68.55,84947.0,52.7845,52.8153,52.7691,52.7999,84947.0
2019-11-14 11:15:00,68.56,68.62,68.53,68.53,69995.0,52.8076,52.8538,52.7845,52.7845,69995.0
2019-11-14 11:20:00,68.53,68.56,68.41,68.45,130567.0,52.7845,52.8076,52.692,52.7228,130567.0
2019-11-14 11:25:00,68.45,68.47,68.41,68.45,74358.0,52.7228,52.7382,52.692,52.7228,74358.0
2019-11-14 11:30:00,68.45,68.46,68.41,68.41,110826.0,52.7228,52.7305,52.692,52.692,110826.0
2019-11-14 11:35:00,68.41,68.43,68.38,68.4,86619.0,52.692,52.7074,52.6689,52.6843,86619.0
2019-11-14 11:40:00,68.4,68.42,68.36,68.38,70296.0,52.6843,52.6997,52.6535,52.6689,70296.0
2019-11-14 11:45:00,68.37,68.41,68.24,68.31,141299.0,52.6612,52.692,52.5611,52.615,141299.0
2019-11-14 11:50:00,68.3,68.32,68.22,68.26,115990.0,52.6073,52.6227,52.5457,52.5765,115990.0
2019-11-14 11:55:00,68.28,68.35,68.26,68.34,129947.0,52.5919,52.6458,52.5765,52.6381,129947.0
2019-11-14 12:00:00,68.34,68.42,68.32,68.39,80813.0,52.6381,52.6997,52.6227,52.6766,80813.0
2019-11-14 12:05:00,68.39,68.49,68.38,68.46,69652.0,52.6766,52.7537,52.6689,52.7305,69652.0
2019-11-14 12:10:00,68.46,68.49,68.44,68.48,55029.0,52.7305,52.7537,52.7151,52.746,55029.0
2019-11-14 12:15:00,68.47,68.5,68.44,68.45,54980.0,52.7382,52.7614,52.7151,52.7228,54980.0
2019-11-14 12:20:00,68.44,68.47,68.41,68.44,46400.0,52.7151,52.7382,52.692,52.7151,46400.0
2019-11-14 12:25:00,68.44,68.52,68.43,68.48,53562.0,52.7151,52.7768,52.7074,52.746,53562.0
2019-11-14 12:30:00,68.48,68.52,68.47,68.51,50992.0,52.746,52.7768,52.7382,52.7691,50992.0
2019-11-14 12:35:00,68.52,68.54,68.48,68.53,60249.0,52.7768,52.7922,52.746,52.7845,60249.0
2019-11-14 12:40:00,68.53,68.57,68.52,68.54,123888.0,52.7845,52.8153,52.7768,52.7922,123888.0
2019-11-14 12:45:00,68.54,68.56,68.51,68.56,63538.0,52.7922,52.8076,52.7691,52.8076,63538.0
2019-11-14 12:50:00,68.56,68.61,68.5,68.5,107416.0,52.8076,52.8461,52.7614,52.7614,107416.0
2019-11-14 12:55:00,68.51,68.51,68.45,68.46,54424.0,52.7691,52.7691,52.7228,52.7305,54424.0
2019-11-14 13:00:00,68.47,68.48,68.4,68.45,125462.0,52.7382,52.746,52.6843,52.7228,125462.0
2019-11-14 13:05:00,68.46,68.47,68.36,68.37,80827.0,52.7305,52.7382,52.6535,52.6612,80827.0
2019-11-14 13:10:00,68.38,68.41,68.35,68.38,44869.0,52.6689,52.692,52.6458,52.6689,44869.0
2019-11-14 13:15:00,68.39,68.39,68.36,68.37,47013.0,52.6766,52.6766,52.6535,52.6612,47013.0
2019-11-14 13:20:00,68.36,68.37,68.29,68.34,103744.0,52.6535,52.6612,52.5996,52.6381,103744.0
2019-11-14 13:25:00,68.34,68.43,68.32,68.4,65988.0,52.6381,52.7074,52.6227,52.6843,65988.0
2019-11-14 13:30:00,68.41,68.45,68.39,68.43,71446.0,52.692,52.7228,52.6766,52.7074,71446.0
2019-11-14 13:35:00,68.43,68.45,68.38,68.43,58907.0,52.7074,52.7228,52.6689,52.7074,58907.0
2019-11-14 13:40:00,68.44,68.48,68.38,68.39,60613.0,52.7151,52.746,52.6689,52.6766,60613.0
2019-11-14 13:45:00,68.39,68.46,68.39,68.44,36759.0,52.6766,52.7305,52.6766,52.7151,36759.0
2019-11-14 13:50:00,68.45,68.45,68.4,68.41,62637.0,52.7228,52.7228,52.6843,52.692,62637.0
2019-11-14 13:55:00,68.4,68.41,68.18,68.31,205856.0,52.6843,52.692,52.5149,52.615,205856.0
2019-11-14 14:00:00,68.3,68.39,68.26,68.37,70106.0,52.6073,52.6766,52.5765,52.6612,70106.0
2019-11-14 14:05:00,68.37,68.45,68.36,68.42,57862.0,52.6612,52.7228,52.6535,52.6997,57862.0
2019-11-14 14:10:00,68.42,68.49,68.42,68.47,59881.0,52.6997,52.7537,52.6997,52.7382,59881.0
2019-11-14 14:15:00,68.48,68.5,68.43,68.43,78383.0,52.746,52.7614,52.7074,52.7074,78383.0
2019-11-14 14:20:00,68.43,68.46,68.39,68.44,41915.0,52.7074,52.7305,52.6766,52.7151,41915.0
2019-11-14 14:25:00,68.44,68.51,68.43,68.51,48297.0,52.7151,52.7691,52.7074,52.7691,48297.0
2019-11-14 14:30:00,68.51,68.53,68.47,68.48,68641.0,52.7691,52.7845,52.7382,52.746,68641.0
2019-11-14 14:35:00,68.48,68.51,68.44,68.44,80852.0,52.746,52.7691,52.7151,52.7151,80852.0
2019-11-14 14:40:00,68.44,68.48,68.42,68.48,110365.0,52.7151,52.746,52.6997,52.746,110365.0
2019-11-14 14:45:00,68.47,68.51,68.45,68.5,39327.0,52.7382,52.7691,52.7228,52.7614,39327.0
2019-11-14 14:50:00,68.49,68.5,68.38,68.38,56560.0,52.7537,52.7614,52.6689,52.6689,56560.0
2019-11-14 14:55:00,68.39,68.44,68.38,68.44,55422.0,52.6766,52.7151,52.6689,52.7151,55422.0
2019-11-14 15:00:00,68.44,68.52,68.43,68.5,62806.0,52.7151,52.7768,52.7074,52.7614,62806.0
2019-11-14 15:05:00,68.5,68.52,68.48,68.49,65375.0,52.7614,52.7768,52.746,52.7537,65375.0
2019-11-14 15:10:00,68.49,68.51,68.48,68.49,53772.0,52.7537,52.7691,52.746,52.7537,53772.0
2019-11-14 15:15:00,68.49,68.5,68.45,68.47,50313.0,52.7537,52.7614,52.7228,52.7382,50313.0
2019-11-14 15:20:00,68.47,68.51,68.45,68.5,72868.0,52.7382,52.7691,52.7228,52.7614,72868.0
2019-11-14 15:25:00,68.5,68.52,68.46,68.51,75921.0,52.7614,52.7768,52.7305,52.7691,75921.0
2019-11-14 15:30:00,68.51,68.53,68.47,68.53,72839.0,52.7691,52.7845,52.7382,52.7845,72839.0
2019-11-14 15:35:00,68.53,68.56,68.52,68.55,143111.0,52.7845,52.8076,52.7768,52.7999,143111.0
2019-11-14 15:40:00,68.55,68.59,68.54,68.56,107882.0,52.7999,52.8307,52.7922,52.8076,107882.0
2019-11-14 15:45:00,68.57,68.57,68.52,68.54,135139.0,52.8153,52.8153,52.7768,52.7922,135139.0
2019-11-14 15:50:00,68.55,68.56,68.5,68.52,173268.0,52.7999,52.8076,52.7614,52.7768,173268.0
2019-11-14 15:55:00,68.52,68.58,68.5,68.53,573116.0,52.7768,52.823,52.7614,52.7845,573116.0
2019-11-15 09:30:00,68.71,68.94,68.71,68.81,778541.0,52.9231,53.1003,52.9231,53.0001,778541.0
2019-11-15 09:35:00,68.81,68.95,68.79,68.91,181942.0,53.0001,53.108,52.9847,53.0772,181942.0
2019-11-15 09:40:00,68.91,68.96,68.85,68.86,141145.0,53.0772,53.1157,53.0309,53.0386,141145.0
2019-11-15 09:45:00,68.86,68.95,68.7,68.76,117085.0,53.0386,53.108,52.9154,52.9616,117085.0
2019-11-15 09:50:00,68.76,68.82,68.69,68.79,81028.0,52.9616,53.0078,52.9077,52.9847,81028.0
2019-11-15 09:55:00,68.81,68.82,68.75,68.79,115735.0,53.0001,53.0078,52.9539,52.9847,115735.0
2019-11-15 10:00:00,68.79,68.88,68.76,68.84,84226.0,52.9847,53.054,52.9616,53.0232,84226.0
2019-11-15 10:05:00,68.84,68.88,68.82,68.84,109205.0,53.0232,53.054,53.0078,53.0232,109205.0
2019-11-15 10:10:00,68.84,68.87,68.67,68.78,172705.0,53.0232,53.0463,52.8923,52.977,172705.0
2019-11-15 10:15:00,68.78,68.85,68.76,68.76,62552.0,52.977,53.0309,52.9616,52.9616,62552.0
2019-11-15 10:20:00,68.77,68.87,68.76,68.84,55250.0,52.9693,53.0463,52.9616,53.0232,55250.0
2019-11-15 10:25:00,68.84,68.88,68.81,68.81,59138.0,53.0232,53.054,53.0001,53.0001,59138.0
2019-11-15 10:30:00,68.8,68.86,68.77,68.86,59900.0,52.9924,53.0386,52.9693,53.0386,59900.0
2019-11-15 10:35:00,68.86,68.86,68.74,68.76,58504.0,53.0386,53.0386,52.9462,52.9616,58504.0
2019-11-15 10:40:00,68.76,68.84,68.73,68.82,44252.0,52.9616,53.0232,52.9385,53.0078,44252.0
2019-11-15 10:45:00,68.82,68.85,68.8,68.83,58314.0,53.0078,53.0309,52.9924,53.0155,58314.0
2019-11-15 10:50:00,68.83,68.86,68.81,68.84,43475.0,53.0155,53.0386,53.0001,53.0232,43475.0
2019-11-15 10:55:00,68.84,68.92,68.82,68.88,139142.0,53.0232,53.0849,53.0078,53.054,139142.0
2019-11-15 11:00:00,68.88,68.95,68.87,68.91,101071.0,53.054,53.108,53.0463,53.0772,101071.0
2019-11-15 11:05:00,68.92,68.95,68.86,68.89,154940.0,53.0849,53.108,53.0386,53.0617,154940.0
2019-11-15 11:10:00,68.9,68.94,68.85,68.93,89374.0,53.0695,53.1003,53.0309,53.0926,89374.0
2019-11-15 11:15:00,68.93,69.08,68.9,69.06,188107.0,53.0926,53.2081,53.0695,53.1927,188107.0
2019-11-15 11:20:00,69.06,69.15,69.05,69.1,105780.0,53.1927,53.262,53.185,53.2235,105780.0
2019-11-15 11:25:00,69.1,69.19,69.09,69.15,81669.0,53.2235,53.2928,53.2158,53.262,81669.0
2019-11-15 11:30:00,69.16,69.29,69.16,69.27,115142.0,53.2697,53.3698,53.2697,53.3544,115142.0
2019-11-15 11:35:00,69.27,69.27,69.2,69.24,78899.0,53.3544,53.3544,53.3005,53.3313,78899.0
2019-11-15 11:40:00,69.25,69.26,69.21,69.22,69150.0,53.339,53.3467,53.3082,53.3159,69150.0
2019-11-15 11:45:00,69.22,69.24,69.17,69.22,50404.0,53.3159,53.3313,53.2774,53.3159,50404.0
2019-11-15 11:50:00,69.21,69.28,69.21,69.21,78650.0,53.3082,53.3621,53.3082,53.3082,78650.0
2019-11-15 11:55:00,69.21,69.22,69.16,69.18,70153.0,53.3082,53.3159,53.2697,53.2851,70153.0
2019-11-15 12:00:00,69.18,69.22,69.14,69.22,55461.0,53.2851,53.3159,53.2543,53.3159,55461.0
2019-11-15 12:05:00,69.22,69.22,69.16,69.19,49581.0,53.3159,53.3159,53.2697,53.2928,49581.0
2019-11-15 12:10:00,69.19,69.23,69.15,69.22,60731.0,53.2928,53.3236,53.262,53.3159,60731.0
2019-11-15 12:15:00,69.22,69.3,69.21,69.25,67668.0,53.3159,53.3775,53.3082,53.339,67668.0
2019-11-15 12:20:00,69.26,69.27,69.22,69.22,51688.0,53.3467,53.3544,53.3159,53.3159,51688.0
2019-11-15 12:25:00,69.22,69.24,69.19,69.2,57516.0,53.3159,53.3313,53.2928,53.3005,57516.0
2019-11-15 12:30:00,69.21,69.24,69.18,69.22,60454.0,53.3082,53.3313,53.2851,53.3159,60454.0
2019-11-15 12:35:00,69.22,69.28,69.22,69.23,53994.0,53.3159,53.3621,53.3159,53.3236,53994.0
2019-11-15 12:40:00,69.23,69.3,69.22,69.3,40414.0,53.3236,53.3775,53.3159,53.3775,40414.0
2019-11-15 12:45:00,69.3,69.3,69.24,69.25,60636.0,53.3775,53.3775,53.3313,53.339,60636.0
2019-11-15 12:50:00,69.25,69.28,69.23,69.25,71699.0,53.339,53.3621,53.3236,53.339,71699.0
2019-11-15 12:55:00,69.24,69.25,69.21,69.21,58386.0,53.3313,53.339,53.3082,53.3082,58386.0
2019-11-15 13:00:00,69.22,69.27,69.21,69.26,51258.0,53.3159,53.3544,53.3082,53.3467,51258.0
2019-11-15 13:05:00,69.26,69.27,69.22,69.23,46045.0,53.3467,53.3544,53.3159,53.3236,46045.0
2019-11-15 13:10:00,69.23,69.23,69.18,69.19,70154.0,53.3236,53.3236,53.2851,53.2928,70154.0
2019-11-15 13:15:00,69.18,69.24,69.18,69.22,74944.0,53.2851,53.3313,53.2851,53.3159,74944.0
2019-11-15 13:20:00,69.23,69.23,69.2,69.2,61808.0,53.3236,53.3236,53.3005,53.3005,61808.0
2019-11-15 13:25:00,69.2,69.23,69.19,69.2,74375.0,53.3005,53.3236,53.2928,53.3005,74375.0
2019-11-15 13:30:00,69.2,69.22,69.18,69.19,47058.0,53.3005,53.3159,53.2851,53.2928,47058.0
2019-11-15 13:35:00,69.19,69.19,69.1,69.13,92883.0,53.2928,53.2928,53.2235,53.2466,92883.0
2019-11-15 13:40:00,69.14,69.2,69.13,69.2,53620.0,53.2543,53.3005,53.2466,53.3005,53620.0
2019-11-15 13:45:00,69.2,69.22,69.18,69.2,45838.0,53.3005,53.3159,53.2851,53.3005,45838.0
2019-11-15 13:50:00,69.2,69.21,69.18,69.21,38148.0,53.3005,53.3082,53.2851,53.3082,38148.0
2019-11-15 13:55:00,69.2,69.21,69.17,69.18,48302.0,53.3005,53.3082,53.2774,53.2851,48302.0
2019-11-15 14:00:00,69.19,69.21,69.17,69.2,61673.0,53.2928,53.3082,53.2774,53.3005,61673.0
2019-11-15 14:05:00,69.21,69.21,69.19,69.21,39442.0,53.3082,53.3082,53.2928,53.3082,39442.0
2019-11-15 14:10:00,69.2,69.21,69.16,69.17,46695.0,53.3005,53.3082,53.2697,53.2774,46695.0
2019-11-15 14:15:00,69.18,69.2,69.17,69.17,38075.0,53.2851,53.3005,53.2774,53.2774,38075.0
2019-11-15 14:20:00,69.17,69.19,69.15,69.18,76052.0,53.2774,53.2928,53.262,53.2851,76052.0
2019-11-15 14:25:00,69.19,69.19,69.14,69.14,75525.0,53.2928,53.2928,53.2543,53.2543,75525.0
2019-11-15 14:30:00,69.14,69.15,69.1,69.12,57787.0,53.2543,53.262,53.2235,53.2389,57787.0
2019-11-15 14:35:00,69.12,69.15,69.08,69.14,60073.0,53.2389,53.262,53.2081,53.2543,60073.0
2019-11-15 14:40:00,69.14,69.18,69.13,69.17,37501.0,53.2543,53.2851,53.2466,53.2774,37501.0
2019-11-15 14:45:00,69.17,69.18,69.16,69.18,31922.0,53.2774,53.2851,53.2697,53.2851,31922.0
2019-11-15 14:50:00,69.18,69.18,69.15,69.15,37862.0,53.2851,53.2851,53.262,53.262,37862.0
2019-11-15 14:55:00,69.16,69.17,69.13,69.16,64470.0,53.2697,53.2774,53.2466,53.2697,64470.0
2019-11-15 15:00:00,69.16,69.19,69.13,69.15,71716.0,53.2697,53.2928,53.2466,53.262,71716.0
2019-11-15 15:05:00,69.14,69.15,69.12,69.12,76128.0,53.2543,53.262,53.2389,53.2389,76128.0
2019-11-15 15:10:00,69.13,69.17,69.11,69.17,85966.0,53.2466,53.2774,53.2312,53.2774,85966.0
2019-11-15 15:15:00,69.17,69.17,69.14,69.15,68192.0,53.2774,53.2774,53.2543,53.262,68192.0
2019-11-15 15:20:00,69.14,69.15,69.01,69.03,135581.0,53.2543,53.262,53.1542,53.1696,135581.0
2019-11-15 15:25:00,69.05,69.08,69.0,69.03,90961.0,53.185,53.2081,53.1465,53.1696,90961.0
2019-11-15 15:30:00,69.03,69.05,68.99,69.0,135427.0,53.1696,53.185,53.1388,53.1465,135427.0
2019-11-15 15:35:00,69.0,69.0,68.98,68.98,72612.0,53.1465,53.1465,53.1311,53.1311,72612.0
2019-11-15 15:40:00,68.98,69.04,68.96,69.03,121108.0,53.1311,53.1773,53.1157,53.1696,121108.0
2019-11-15 15:45:00,69.03,69.15,69.03,69.11,275677.0,53.1696,53.262,53.1696,53.2312,275677.0
2019-11-15 15:50:00,69.11,69.13,68.98,69.01,319019.0,53.2312,53.2466,53.1311,53.1542,319019.0
2019-11-15 15:55:00,69.01,69.18,69.0,69.18,985317.0,53.1542,53.2851,53.1465,53.2851,985317.0
2019-11-18 09:30:00,68.7,68.82,68.42,68.42,287464.0,52.9154,53.0078,52.6997,52.6997,287464.0
2019-11-18 09:35:00,68.41,68.61,68.3,68.59,176747.0,52.692,52.8461,52.6073,52.8307,176747.0
2019-11-18 09:40:00,68.58,68.6,68.42,68.42,92907.0,52.823,52.8384,52.6997,52.6997,92907.0
2019-11-18 09:45:00,68.42,68.53,68.35,68.4,110033.0,52.6997,52.7845,52.6458,52.6843,110033.0
2019-11-18 09:50:00,68.4,68.44,68.35,68.36,104667.0,52.6843,52.7151,52.6458,52.6535,104667.0
2019-11-18 09:55:00,68.37,68.5,68.37,68.48,70981.0,52.6612,52.7614,52.6612,52.746,70981.0
2019-11-18 10:00:00,68.48,68.54,68.44,68.53,63958.0,52.746,52.7922,52.7151,52.7845,63958.0
2019-11-18 10:05:00,68.53,68.66,68.51,68.61,146560.0,52.7845,52.8846,52.7691,52.8461,146560.0
2019-11-18 10:10:00,68.61,68.63,68.52,68.53,96191.0,52.8461,52.8615,52.7768,52.7845,96191.0
2019-11-18 10:15:00,68.53,68.53,68.4,68.44,79510.0,52.7845,52.7845,52.6843,52.7151,79510.0
2019-11-18 10:20:00,68.44,68.56,68.44,68.51,203932.0,52.7151,52.8076,52.7151,52.7691,203932.0
2019-11-18 10:25:00,68.52,68.55,68.47,68.51,79868.0,52.7768,52.7999,52.7382,52.7691,79868.0
2019-11-18 10:30:00,68.5,68.54,68.45,68.53,82617.0,52.7614,52.7922,52.7228,52.7845,82617.0
2019-11-18 10:35:00,68.52,68.53,68.45,68.5,70185.0,52.7768,52.7845,52.7228,52.7614,70185.0
2019-11-18 10:40:00,68.51,68.54,68.46,68.53,82854.0,52.7691,52.7922,52.7305,52.7845,82854.0
2019-11-18 10:45:00,68.54,68.56,68.51,68.52,101414.0,52.7922,52.8076,52.7691,52.7768,101414.0
2019-11-18 10:50:00,68.52,68.58,68.48,68.48,69118.0,52.7768,52.823,52.746,52.746,69118.0
2019-11-18 10:55:00,68.48,68.58,68.46,68.56,70779.0,52.746,52.823,52.7305,52.8076,70779.0
2019-11-18 11:00:00,68.56,68.58,68.5,68.52,103920.0,52.8076,52.823,52.7614,52.7768,103920.0
2019-11-18 11:05:00,68.52,68.52,68.44,68.45,67473.0,52.7768,52.7768,52.7151,52.7228,67473.0
2019-11-18 11:10:00,68.45,68.53,68.44,68.45,84545.0,52.7228,52.7845,52.7151,52.7228,84545.0
2019-11-18 11:15:00,68.45,68.56,68.45,68.53,107359.0,52.7228,52.8076,52.7228,52.7845,107359.0
2019-11-18 11:20:00,68.53,68.63,68.52,68.61,97584.0,52.7845,52.8615,52.7768,52.8461,97584.0
2019-11-18 11:25:00,68.62,68.64,68.53,68.57,75920.0,52.8538,52.8692,52.7845,52.8153,75920.0
2019-11-18 11:30:00,68.57,68.6,68.53,68.58,69455.0,52.8153,52.8384,52.7845,52.823,69455.0
2019-11-18 11:35:00,68.58,68.59,68.48,68.5,69308.0,52.823,52.8307,52.746,52.7614,69308.0
2019-11-18 11:40:00,68.49,68.54,68.48,68.49,55847.0,52.7537,52.7922,52.746,52.7537,55847.0
2019-11-18 11:45:00,68.5,68.56,68.49,68.55,117716.0,52.7614,52.8076,52.7537,52.7999,117716.0
2019-11-18 11:50:00,68.54,68.56,68.52,68.54,57542.0,52.7922,52.8076,52.7768,52.7922,57542.0
2019-11-18 11:55:00,68.53,68.56,68.51,68.56,51470.0,52.7845,52.8076,52.7691,52.8076,51470.0
2019-11-18 12:00:00,68.55,68.58,68.51,68.52,73579.0,52.7999,52.823,52.7691,52.7768,73579.0
2019-11-18 12:05:00,68.52,68.56,68.5,68.53,68446.0,52.7768,52.8076,52.7614,52.7845,68446.0
2019-11-18 12:10:00,68.53,68.53,68.46,68.47,57831.0,52.7845,52.7845,52.7305,52.7382,57831.0
2019-11-18 12:15:00,68.48,68.54,68.47,68.49,60141.0,52.746,52.7922,52.7382,52.7537,60141.0
2019-11-18 12:20:00,68.49,68.54,68.48,68.53,54327.0,52.7537,52.7922,52.746,52.7845,54327.0
2019-11-18 12:25:00,68.53,68.55,68.5,68.51,67807.0,52.7845,52.7999,52.7614,52.7691,67807.0
2019-11-18 12:30:00,68.51,68.58,68.51,68.57,54158.0,52.7691,52.823,52.7691,52.8153,54158.0
2019-11-18 12:35:00,68.57,68.62,68.56,68.6,84932.0,52.8153,52.8538,52.8076,52.8384,84932.0
2019-11-18 12:40:00,68.6,68.61,68.54,68.54,50671.0,52.8384,52.8461,52.7922,52.7922,50671.0
2019-11-18 12:45:00,68.55,68.56,68.52,68.53,52917.0,52.7999,52.8076,52.7768,52.7845,52917.0
2019-11-18 12:50:00,68.53,68.54,68.51,68.53,50558.0,52.7845,52.7922,52.7691,52.7845,50558.0
2019-11-18 12:55:00,68.54,68.55,68.53,68.54,39085.0,52.7922,52.7999,52.7845,52.7922,39085.0
2019-11-18 13:00:00,68.55,68.56,68.52,68.53,63356.0,52.7999,52.8076,52.7768,52.7845,63356.0
2019-11-18 13:05:00,68.53,68.54,68.51,68.51,58176.0,52.7845,52.7922,52.7691,52.7691,58176.0
2019-11-18 13:10:00,68.52,68.53,68.45,68.46,84208.0,52.7768,52.7845,52.7228,52.7305,84208.0
2019-11-18 13:15:00,68.47,68.48,68.4,68.47,105329.0,52.7382,52.746,52.6843,52.7382,105329.0
2019-11-18 13:20:00,68.48,68.5,68.47,68.48,55190.0,52.746,52.7614,52.7382,52.746,55190.0
2019-11-18 13:25:00,68.48,68.5,68.45,68.49,61842.0,52.746,52.7614,52.7228,52.7537,61842.0
2019-11-18 13:30:00,68.49,68.5,68.41,68.42,112080.0,52.7537,52.7614,52.692,52.6997,112080.0
2019-11-18 13:35:00,68.43,68.44,68.41,68.42,49013.0,52.7074,52.7151,52.692,52.6997,49013.0
2019-11-18 13:40:00,68.43,68.5,68.42,68.47,59265.0,52.7074,52.7614,52.6997,52.7382,59265.0
2019-11-18 13:45:00,68.48,68.48,68.42,68.42,66228.0,52.746,52.746,52.6997,52.6997,66228.0
2019-11-18 13:50:00,68.42,68.47,68.42,68.47,55572.0,52.6997,52.7382,52.6997,52.7382,55572.0
2019-11-18 13:55:00,68.47,68.48,68.45,68.46,46122.0,52.7382,52.746,52.7228,52.7305,46122.0
2019-11-18 14:00:00,68.46,68.47,68.4,68.43,79054.0,52.7305,52.7382,52.6843,52.7074,79054.0
2019-11-18 14:05:00,68.44,68.49,68.43,68.48,45798.0,52.7151,52.7537,52.7074,52.746,45798.0
2019-11-18 14:10:00,68.48,68.51,68.47,68.5,69399.0,52.746,52.7691,52.7382,52.7614,69399.0
2019-11-18 14:15:00,68.5,68.58,68.49,68.56,51598.0,52.7614,52.823,52.7537,52.8076,51598.0
2019-11-18 14:20:00,68.56,68.58,68.51,68.55,67145.0,52.8076,52.823,52.7691,52.7999,67145.0
2019-11-18 14:25:00,68.55,68.57,68.54,68.57,114594.0,52.7999,52.8153,52.7922,52.8153,114594.0
2019-11-18 14:30:00,68.56,68.6,68.54,68.58,54321.0,52.8076,52.8384,52.7922,52.823,54321.0
2019-11-18 14:35:00,68.57,68.58,68.48,68.52,126685.0,52.8153,52.823,52.746,52.7768,126685.0
2019-11-18 14:40:00,68.52,68.54,68.5,68.51,106262.0,52.7768,52.7922,52.7614,52.7691,106262.0
2019-11-18 14:45:00,68.52,68.53,68.48,68.52,43646.0,52.7768,52.7845,52.746,52.7768,43646.0
2019-11-18 14:50:00,68.52,68.53,68.47,68.47,76788.0,52.7768,52.7845,52.7382,52.7382,76788.0
2019-11-18 14:55:00,68.48,68.48,68.43,68.44,79920.0,52.746,52.746,52.7074,52.7151,79920.0
2019-11-18 15:00:00,68.44,68.48,68.43,68.45,48590.0,52.7151,52.746,52.7074,52.7228,48590.0
2019-11-18 15:05:00,68.45,68.48,68.44,68.46,57881.0,52.7228,52.746,52.7151,52.7305,57881.0
2019-11-18 15:10:00,68.46,68.48,68.43,68.46,104234.0,52.7305,52.746,52.7074,52.7305,104234.0
2019-11-18 15:15:00,68.47,68.5,68.44,68.49,101585.0,52.7382,52.7614,52.7151,52.7537,101585.0
2019-11-18 15:20:00,68.49,68.53,68.47,68.48,98879.0,52.7537,52.7845,52.7382,52.746,98879.0
2019-11-18 15:25:00,68.48,68.52,68.47,68.47,87636.0,52.746,52.7768,52.7382,52.7382,87636.0
2019-11-18 15:30:00,68.47,68.49,68.43,68.43,81403.0,52.7382,52.7537,52.7074,52.7074,81403.0
2019-11-18 15:35:00,68.43,68.44,68.38,68.39,175565.0,52.7074,52.7151,52.6689,52.6766,175565.0
2019-11-18 15:40:00,68.4,68.45,68.37,68.44,176082.0,52.6843,52.7228,52.6612,52.7151,176082.0
2019-11-18 15:45:00,68.44,68.46,68.41,68.42,148949.0,52.7151,52.7305,52.692,52.6997,148949.0
2019-11-18 15:50:00,68.42,68.5,68.42,68.49,260248.0,52.6997,52.7614,52.6997,52.7537,260248.0
2019-11-18 15:55:00,68.49,68.53,68.46,68.51,528976.0,52.7537,52.7845,52.7305,52.7691,528976.0
2019-11-19 09:30:00,68.4,68.56,68.34,68.53,241801.0,52.6843,52.8076,52.6381,52.7845,241801.0
2019-11-19 09:35:00,68.52,68.52,68.41,68.44,79205.0,52.7768,52.7768,52.692,52.7151,79205.0
2019-11-19 09:40:00,68.45,68.46,68.28,68.3,112574.0,52.7228,52.7305,52.5919,52.6073,112574.0
2019-11-19 09:45:00,68.31,68.38,68.29,68.35,61605.0,52.615,52.6689,52.5996,52.6458,61605.0
2019-11-19 09:50:00,68.35,68.39,68.32,68.33,117432.0,52.6458,52.6766,52.6227,52.6304,117432.0
2019-11-19 09:55:00,68.34,68.52,68.33,68.51,119996.0,52.6381,52.7768,52.6304,52.7691,119996.0
2019-11-19 10:00:00,68.51,68.52,68.39,68.41,157949.0,52.7691,52.7768,52.6766,52.692,157949.0
2019-11-19 10:05:00,68.42,68.46,68.36,68.4,105571.0,52.6997,52.7305,52.6535,52.6843,105571.0
2019-11-19 10:10:00,68.41,68.52,68.39,68.46,96469.0,52.692,52.7768,52.6766,52.7305,96469.0
2019-11-19 10:15:00,68.47,68.48,68.38,68.4,72861.0,52.7382,52.746,52.6689,52.6843,72861.0
2019-11-19 10:20:00,68.4,68.45,68.33,68.35,77993.0,52.6843,52.7228,52.6304,52.6458,77993.0
2019-11-19 10:25:00,68.36,68.4,68.27,68.32,95399.0,52.6535,52.6843,52.5842,52.6227,95399.0
2019-11-19 10:30:00,68.33,68.34,68.26,68.32,97339.0,52.6304,52.6381,52.5765,52.6227,97339.0
2019-11-19 10:35:00,68.31,68.32,68.17,68.23,161078.0,52.615,52.6227,52.5072,52.5534,161078.0
2019-11-19 10:40:00,68.22,68.25,68.18,68.22,89425.0,52.5457,52.5688,52.5149,52.5457,89425.0
2019-11-19 10:45:00,68.23,68.25,68.12,68.15,100864.0,52.5534,52.5688,52.4687,52.4918,100864.0
2019-11-19 10:50:00,68.15,68.25,68.14,68.21,103409.0,52.4918,52.5688,52.4841,52.538,103409.0
2019-11-19 10:55:00,68.22,68.28,68.2,68.25,68783.0,52.5457,52.5919,52.5303,52.5688,68783.0
2019-11-19 11:00:00,68.25,68.25,68.13,68.15,88426.0,52.5688,52.5688,52.4764,52.4918,88426.0
2019-11-19 11:05:00,68.14,68.16,68.1,68.13,69904.0,52.4841,52.4995,52.4533,52.4764,69904.0
2019-11-19 11:10:00,68.14,68.19,68.11,68.17,62731.0,52.4841,52.5226,52.461,52.5072,62731.0
2019-11-19 11:15:00,68.17,68.18,68.14,68.16,61060.0,52.5072,52.5149,52.4841,52.4995,61060.0
2019-11-19 11:20:00,68.15,68.17,68.1,68.16,79582.0,52.4918,52.5072,52.4533,52.4995,79582.0
2019-11-19 11:25:00,68.16,68.2,68.12,68.18,67293.0,52.4995,52.5303,52.4687,52.5149,67293.0
2019-11-19 11:30:00,68.18,68.25,68.16,68.25,85996.0,52.5149,52.5688,52.4995,52.5688,85996.0
2019-11-19 11:35:00,68.24,68.42,68.21,68.35,84515.0,52.5611,52.6997,52.538,52.6458,84515.0
2019-11-19 11:40:00,68.36,68.37,68.26,68.27,65416.0,52.6535,52.6612,52.5765,52.5842,65416.0
2019-11-19 11:45:00,68.28,68.29,68.18,68.2,135325.0,52.5919,52.5996,52.5149,52.5303,135325.0
2019-11-19 11:50:00,68.2,68.22,68.16,68.2,45745.0,52.5303,52.5457,52.4995,52.5303,45745.0
2019-11-19 11:55:00,68.21,68.25,68.2,68.23,66972.0,52.538,52.5688,52.5303,52.5534,66972.0
2019-11-19 12:00:00,68.23,68.25,68.11,68.13,58910.0,52.5534,52.5688,52.461,52.4764,58910.0
2019-11-19 12:05:00,68.12,68.16,68.07,68.15,95780.0,52.4687,52.4995,52.4302,52.4918,95780.0
2019-11-19 12:10:00,68.14,68.17,68.13,68.16,48566.0,52.4841,52.5072,52.4764,52.4995,48566.0
2019-11-19 12:15:00,68.17,68.21,68.14,68.15,48467.0,52.5072,52.538,52.4841,52.4918,48467.0
2019-11-19 12:20:00,68.14,68.17,68.1,68.11,83259.0,52.4841,52.5072,52.4533,52.461,83259.0
2019-11-19 12:25:00,68.11,68.12,68.05,68.05,71766.0,52.461,52.4687,52.4147,52.4147,71766.0
2019-11-19 12:30:00,68.05,68.09,68.04,68.05,76840.0,52.4147,52.4456,52.407,52.4147,76840.0
2019-11-19 12:35:00,68.06,68.07,67.97,68.02,357964.0,52.4224,52.4302,52.3531,52.3916,357964.0
2019-11-19 12:40:00,68.01,68.02,67.97,67.98,59744.0,52.3839,52.3916,52.3531,52.3608,59744.0
2019-11-19 12:45:00,67.97,68.01,67.95,68.0,76237.0,52.3531,52.3839,52.3377,52.3762,76237.0
2019-11-19 12:50:00,68.0,68.01,67.97,67.98,29613.0,52.3762,52.3839,52.3531,52.3608,29613.0
2019-11-19 12:55:00,67.98,68.01,67.97,67.99,42278.0,52.3608,52.3839,52.3531,52.3685,42278.0
2019-11-19 13:00:00,67.99,68.01,67.97,67.98,47961.0,52.3685,52.3839,52.3531,52.3608,47961.0
2019-11-19 13:05:00,67.99,68.08,67.97,68.06,68215.0,52.3685,52.4379,52.3531,52.4224,68215.0
2019-11-19 13:10:00,68.06,68.12,68.05,68.12,72571.0,52.4224,52.4687,52.4147,52.4687,72571.0
2019-11-19 13:15:00,68.12,68.15,68.08,68.09,57102.0,52.4687,52.4918,52.4379,52.4456,57102.0
2019-11-19 13:20:00,68.08,68.1,68.05,68.06,37379.0,52.4379,52.4533,52.4147,52.4224,37379.0
2019-11-19 13:25:00,68.07,68.08,68.04,68.08,30780.0,52.4302,52.4379,52.407,52.4379,30780.0
2019-11-19 13:30:00,68.07,68.09,68.06,68.06,33856.0,52.4302,52.4456,52.4224,52.4224,33856.0
2019-11-19 13:35:00,68.06,68.07,68.01,68.06,53018.0,52.4224,52.4302,52.3839,52.4224,53018.0
2019-11-19 13:40:00,68.06,68.07,68.0,68.0,60734.0,52.4224,52.4302,52.3762,52.3762,60734.0
2019-11-19 13:45:00,68.01,68.03,67.98,68.01,67048.0,52.3839,52.3993,52.3608,52.3839,67048.0
2019-11-19 13:50:00,68.01,68.02,67.98,67.98,52839.0,52.3839,52.3916,52.3608,52.3608,52839.0
2019-11-19 13:55:00,67.99,68.0,67.95,67.95,61464.0,52.3685,52.3762,52.3377,52.3377,61464.0
2019-11-19 14:00:00,67.96,67.99,67.95,67.98,55350.0,52.3454,52.3685,52.3377,52.3608,55350.0
2019-11-19 14:05:00,67.98,67.99,67.96,67.97,41419.0,52.3608,52.3685,52.3454,52.3531,41419.0
2019-11-19 14:10:00,67.97,67.98,67.95,67.96,50558.0,52.3531,52.3608,52.3377,52.3454,50558.0
2019-11-19 14:15:00,67.95,67.96,67.93,67.95,60586.0,52.3377,52.3454,52.3223,52.3377,60586.0
2019-11-19 14:20:00,67.95,67.99,67.91,67.98,68140.0,52.3377,52.3685,52.3069,52.3608,68140.0
2019-11-19 14:25:00,67.98,67.99,67.93,67.94,43047.0,52.3608,52.3685,52.3223,52.33,43047.0
2019-11-19 14:30:00,67.93,67.94,67.9,67.91,51231.0,52.3223,52.33,52.2992,52.3069,51231.0
2019-11-19 14:35:00,67.91,67.96,67.9,67.95,58130.0,52.3069,52.3454,52.2992,52.3377,58130.0
2019-11-19 14:40:00,67.94,67.95,67.89,67.94,93535.0,52.33,52.3377,52.2915,52.33,93535.0
2019-11-19 14:45:00,67.94,68.04,67.94,68.02,89475.0,52.33,52.407,52.33,52.3916,89475.0
2019-11-19 14:50:00,68.01,68.02,67.9,67.9,89466.0,52.3839,52.3916,52.2992,52.2992,89466.0
2019-11-19 14:55:00,67.9,67.91,67.85,67.85,68377.0,52.2992,52.3069,52.2607,52.2607,68377.0
2019-11-19 15:00:00,67.86,67.89,67.83,67.84,85881.0,52.2684,52.2915,52.2453,52.253,85881.0
2019-11-19 15:05:00,67.84,67.9,67.83,67.86,55949.0,52.253,52.2992,52.2453,52.2684,55949.0
2019-11-19 15:10:00,67.87,67.94,67.85,67.92,68560.0,52.2761,52.33,52.2607,52.3146,68560.0
2019-11-19 15:15:00,67.92,67.93,67.88,67.9,79654.0,52.3146,52.3223,52.2838,52.2992,79654.0
2019-11-19 15:20:00,67.9,67.9,67.87,67.89,45546.0,52.2992,52.2992,52.2761,52.2915,45546.0
2019-11-19 15:25:00,67.89,67.9,67.86,67.87,76406.0,52.2915,52.2992,52.2684,52.2761,76406.0
2019-11-19 15:30:00,67.87,67.87,67.8,67.84,104600.0,52.2761,52.2761,52.2222,52.253,104600.0
2019-11-19 15:35:00,67.84,67.88,67.81,67.87,129835.0,52.253,52.2838,52.2299,52.2761,129835.0
2019-11-19 15:40:00,67.87,67.91,67.86,67.88,115952.0,52.2761,52.3069,52.2684,52.2838,115952.0
2019-11-19 15:45:00,67.88,67.93,67.82,67.87,178659.0,52.2838,52.3223,52.2376,52.2761,178659.0
2019-11-19 15:50:00,67.87,67.88,67.78,67.85,315284.0,52.2761,52.2838,52.2068,52.2607,315284.0
2019-11-19 15:55:00,67.85,67.87,67.79,67.83,517719.0,52.2607,52.2761,52.2145,52.2453,517719.0
2019-11-20 09:30:00,67.67,67.71,67.43,67.56,576835.0,52.1221,52.1529,51.9372,52.0373,576835.0
2019-11-20 09:35:00,67.57,67.6,67.45,67.53,193399.0,52.045,52.0681,51.9526,52.0142,193399.0
2019-11-20 09:40:00,67.52,67.52,67.39,67.43,203141.0,52.0065,52.0065,51.9064,51.9372,203141.0
2019-11-20 09:45:00,67.44,67.47,67.36,67.47,149060.0,51.9449,51.968,51.8833,51.968,149060.0
2019-11-20 09:50:00,67.47,67.53,67.4,67.42,116764.0,51.968,52.0142,51.9141,51.9295,116764.0
2019-11-20 09:55:00,67.42,67.45,67.32,67.35,91298.0,51.9295,51.9526,51.8525,51.8756,91298.0
2019-11-20 10:00:00,67.35,67.42,67.33,67.34,116285.0,51.8756,51.9295,51.8602,51.8679,116285.0
2019-11-20 10:05:00,67.34,67.38,67.32,67.35,115235.0,51.8679,51.8987,51.8525,51.8756,115235.0
2019-11-20 10:10:00,67.34,67.39,67.32,67.37,129608.0,51.8679,51.9064,51.8525,51.891,129608.0
2019-11-20 10:15:00,67.36,67.37,67.32,67.35,84759.0,51.8833,51.891,51.8525,51.8756,84759.0
2019-11-20 10:20:00,67.35,67.49,67.35,67.42,100465.0,51.8756,51.9834,51.8756,51.9295,100465.0
2019-11-20 10:25:00,67.41,67.49,67.38,67.48,86754.0,51.9218,51.9834,51.8987,51.9757,86754.0
2019-11-20 10:30:00,67.48,67.78,67.48,67.76,213350.0,51.9757,52.2068,51.9757,52.1914,213350.0
2019-11-20 10:35:00,67.76,67.83,67.74,67.78,212218.0,52.1914,52.2453,52.176,52.2068,212218.0
2019-11-20 10:40:00,67.78,67.79,67.67,67.69,120943.0,52.2068,52.2145,52.1221,52.1375,120943.0
2019-11-20 10:45:00,67.68,67.8,67.68,67.79,121753.0,52.1298,52.2222,52.1298,52.2145,121753.0
2019-11-20 10:50:00,67.79,67.97,67.78,67.95,225794.0,52.2145,52.3531,52.2068,52.3377,225794.0
2019-11-20 10:55:00,67.95,67.95,67.87,67.9,114149.0,52.3377,52.3377,52.2761,52.2992,114149.0
2019-11-20 11:00:00,67.9,68.08,67.89,68.03,192081.0,52.2992,52.4379,52.2915,52.3993,192081.0
2019-11-20 11:05:00,68.03,68.09,68.0,68.07,145946.0,52.3993,52.4456,52.3762,52.4302,145946.0
2019-11-20 11:10:00,68.07,68.07,67.97,68.03,103553.0,52.4302,52.4302,52.3531,52.3993,103553.0
2019-11-20 11:15:00,68.03,68.16,68.03,68.12,124098.0,52.3993,52.4995,52.3993,52.4687,124098.0
2019-11-20 11:20:00,68.13,68.31,68.12,68.28,189302.0,52.4764,52.615,52.4687,52.5919,189302.0
2019-11-20 11:25:00,68.29,68.31,68.2,68.22,102823.0,52.5996,52.615,52.5303,52.5457,102823.0
2019-11-20 11:30:00,68.22,68.29,68.14,68.2,141374.0,52.5457,52.5996,52.4841,52.5303,141374.0
2019-11-20 11:35:00,68.2,68.34,68.19,68.29,122222.0,52.5303,52.6381,52.5226,52.5996,122222.0
2019-11-20 11:40:00,68.29,68.3,68.14,68.18,92529.0,52.5996,52.6073,52.4841,52.5149,92529.0
2019-11-20 11:45:00,68.19,68.31,68.17,68.26,141307.0,52.5226,52.615,52.5072,52.5765,141307.0
2019-11-20 11:50:00,68.27,68.33,68.26,68.29,107200.0,52.5842,52.6304,52.5765,52.5996,107200.0
2019-11-20 11:55:00,68.29,68.34,68.26,68.31,172922.0,52.5996,52.6381,52.5765,52.615,172922.0
2019-11-20 12:00:00,68.31,68.45,68.31,68.44,92947.0,52.615,52.7228,52.615,52.7151,92947.0
2019-11-20 12:05:00,68.43,68.45,68.4,68.42,125580.0,52.7074,52.7228,52.6843,52.6997,125580.0
2019-11-20 12:10:00,68.43,68.54,68.4,68.51,142310.0,52.7074,52.7922,52.6843,52.7691,142310.0
2019-11-20 12:15:00,68.51,68.54,68.46,68.53,90961.0,52.7691,52.7922,52.7305,52.7845,90961.0
2019-11-20 12:20:00,68.53,68.54,68.46,68.51,76723.0,52.7845,52.7922,52.7305,52.7691,76723.0
2019-11-20 12:25:00,68.51,68.51,68.35,68.4,115146.0,52.7691,52.7691,52.6458,52.6843,115146.0
2019-11-20 12:30:00,68.4,68.46,68.36,68.4,134091.0,52.6843,52.7305,52.6535,52.6843,134091.0
2019-11-20 12:35:00,68.39,68.4,68.27,68.27,74914.0,52.6766,52.6843,52.5842,52.5842,74914.0
2019-11-20 12:40:00,68.28,68.31,68.21,68.27,97305.0,52.5919,52.615,52.538,52.5842,97305.0
2019-11-20 12:45:00,68.27,68.27,68.16,68.2,158252.0,52.5842,52.5842,52.4995,52.5303,158252.0
2019-11-20 12:50:00,68.19,68.22,68.13,68.14,121394.0,52.5226,52.5457,52.4764,52.4841,121394.0
2019-11-20 12:55:00,68.14,68.14,67.82,68.01,223656.0,52.4841,52.4841,52.2376,52.3839,223656.0
2019-11-20 13:00:00,68.0,68.01,67.92,67.96,46226.0,52.3762,52.3839,52.3146,52.3454,46226.0
2019-11-20 13:05:00,67.96,67.97,67.83,67.87,92514.0,52.3454,52.3531,52.2453,52.2761,92514.0
2019-11-20 13:10:00,67.86,67.91,67.75,67.8,119774.0,52.2684,52.3069,52.1837,52.2222,119774.0
2019-11-20 13:15:00,67.81,67.85,67.75,67.77,117208.0,52.2299,52.2607,52.1837,52.1991,117208.0
2019-11-20 13:20:00,67.77,67.85,67.76,67.83,59554.0,52.1991,52.2607,52.1914,52.2453,59554.0
2019-11-20 13:25:00,67.83,67.98,67.82,67.89,86628.0,52.2453,52.3608,52.2376,52.2915,86628.0
2019-11-20 13:30:00,67.9,67.97,67.85,67.96,75697.0,52.2992,52.3531,52.2607,52.3454,75697.0
2019-11-20 13:35:00,67.96,67.98,67.92,67.92,59537.0,52.3454,52.3608,52.3146,52.3146,59537.0
2019-11-20 13:40:00,67.92,68.05,67.9,68.01,51886.0,52.3146,52.4147,52.2992,52.3839,51886.0
2019-11-20 13:45:00,68.0,68.06,67.98,68.04,47905.0,52.3762,52.4224,52.3608,52.407,47905.0
2019-11-20 13:50:00,68.05,68.15,67.99,68.04,159107.0,52.4147,52.4918,52.3685,52.407,159107.0
2019-11-20 13:55:00,68.04,68.12,68.0,68.09,82958.0,52.407,52.4687,52.3762,52.4456,82958.0
2019-11-20 14:00:00,68.1,68.11,67.99,67.99,130742.0,52.4533,52.461,52.3685,52.3685,130742.0
2019-11-20 14:05:00,68.0,68.02,67.94,67.97,58057.0,52.3762,52.3916,52.33,52.3531,58057.0
2019-11-20 14:10:00,67.98,68.05,67.97,68.0,72308.0,52.3608,52.4147,52.3531,52.3762,72308.0
2019-11-20 14:15:00,67.99,68.11,67.98,68.11,63813.0,52.3685,52.461,52.3608,52.461,63813.0
2019-11-20 14:20:00,68.11,68.12,68.06,68.08,75819.0,52.461,52.4687,52.4224,52.4379,75819.0
2019-11-20 14:25:00,68.07,68.15,68.06,68.13,58266.0,52.4302,52.4918,52.4224,52.4764,58266.0
2019-11-20 14:30:00,68.13,68.2,68.13,68.15,91225.0,52.4764,52.5303,52.4764,52.4918,91225.0
2019-11-20 14:35:00,68.15,68.2,68.14,68.16,45035.0,52.4918,52.5303,52.4841,52.4995,45035.0
2019-11-20 14:40:00,68.16,68.24,68.16,68.22,108700.0,52.4995,52.5611,52.4995,52.5457,108700.0
2019-11-20 14:45:00,68.22,68.24,68.13,68.16,109716.0,52.5457,52.5611,52.4764,52.4995,109716.0
2019-11-20 14:50:00,68.16,68.18,68.04,68.08,78970.0,52.4995,52.5149,52.407,52.4379,78970.0
2019-11-20 14:55:00,68.08,68.15,68.07,68.11,53415.0,52.4379,52.4918,52.4302,52.461,53415.0
2019-11-20 15:00:00,68.1,68.14,68.06,68.09,70419.0,52.4533,52.4841,52.4224,52.4456,70419.0
2019-11-20 15:05:00,68.09,68.15,68.08,68.15,57179.0,52.4456,52.4918,52.4379,52.4918,57179.0
2019-11-20 15:10:00,68.15,68.22,68.13,68.21,93110.0,52.4918,52.5457,52.4764,52.538,93110.0
2019-11-20 15:15:00,68.22,68.22,68.15,68.15,74378.0,52.5457,52.5457,52.4918,52.4918,74378.0
2019-11-20 15:20:00,68.16,68.19,68.12,68.19,65687.0,52.4995,52.5226,52.4687,52.5226,65687.0
2019-11-20 15:25:00,68.18,68.19,68.07,68.07,99620.0,52.5149,52.5226,52.4302,52.4302,99620.0
2019-11-20 15:30:00,68.08,68.13,68.06,68.11,120529.0,52.4379,52.4764,52.4224,52.461,120529.0
2019-11-20 15:35:00,68.12,68.12,68.05,68.06,104066.0,52.4687,52.4687,52.4147,52.4224,104066.0
2019-11-20 15:40:00,68.06,68.13,68.06,68.08,93767.0,52.4224,52.4764,52.4224,52.4379,93767.0
2019-11-20 15:45:00,68.07,68.14,68.05,68.11,105205.0,52.4302,52.4841,52.4147,52.461,105205.0
2019-11-20 15:50:00,68.11,68.12,67.98,68.06,281844.0,52.461,52.4687,52.3608,52.4224,281844.0
2019-11-20 15:55:00,68.06,68.09,67.96,68.01,658146.0,52.4224,52.4456,52.3454,52.3839,658146.0
2019-11-21 09:30:00,68.02,68.4,67.92,68.38,343762.0,52.3916,52.6843,52.3146,52.6689,343762.0
2019-11-21 09:35:00,68.37,68.92,68.23,68.82,392294.0,52.6612,53.0849,52.5534,53.0078,392294.0
2019-11-21 09:40:00,68.79,68.85,68.68,68.82,189979.0,52.9847,53.0309,52.9,53.0078,189979.0
2019-11-21 09:45:00,68.82,69.0,68.81,68.96,219524.0,53.0078,53.1465,53.0001,53.1157,219524.0
2019-11-21 09:50:00,68.96,69.24,68.96,69.1,481270.0,53.1157,53.3313,53.1157,53.2235,481270.0
2019-11-21 09:55:00,69.11,69.19,68.99,69.1,283739.0,53.2312,53.2928,53.1388,53.2235,283739.0
2019-11-21 10:00:00,69.09,69.19,69.06,69.12,214933.0,53.2158,53.2928,53.1927,53.2389,214933.0
2019-11-21 10:05:00,69.12,69.17,68.98,68.99,182404.0,53.2389,53.2774,53.1311,53.1388,182404.0
2019-11-21 10:10:00,68.99,69.02,68.84,68.9,98354.0,53.1388,53.1619,53.0232,53.0695,98354.0
2019-11-21 10:15:00,68.9,68.91,68.7,68.7,141797.0,53.0695,53.0772,52.9154,52.9154,141797.0
2019-11-21 10:20:00,68.7,68.7,68.61,68.62,115131.0,52.9154,52.9154,52.8461,52.8538,115131.0
2019-11-21 10:25:00,68.62,68.77,68.58,68.76,118289.0,52.8538,52.9693,52.823,52.9616,118289.0
2019-11-21 10:30:00,68.76,68.87,68.75,68.83,112109.0,52.9616,53.0463,52.9539,53.0155,112109.0
2019-11-21 10:35:00,68.82,68.83,68.59,68.68,154394.0,53.0078,53.0155,52.8307,52.9,154394.0
2019-11-21 10:40:00,68.69,68.86,68.69,68.84,96367.0,52.9077,53.0386,52.9077,53.0232,96367.0
2019-11-21 10:45:00,68.84,68.96,68.77,68.93,96607.0,53.0232,53.1157,52.9693,53.0926,96607.0
2019-11-21 10:50:00,68.92,68.94,68.77,68.79,135187.0,53.0849,53.1003,52.9693,52.9847,135187.0
2019-11-21 10:55:00,68.8,68.85,68.73,68.8,76179.0,52.9924,53.0309,52.9385,52.9924,76179.0
2019-11-21 11:00:00,68.79,68.82,68.66,68.77,85784.0,52.9847,53.0078,52.8846,52.9693,85784.0
2019-11-21 11:05:00,68.76,68.79,68.72,68.72,59726.0,52.9616,52.9847,52.9308,52.9308,59726.0
2019-11-21 11:10:00,68.73,68.73,68.61,68.61,68690.0,52.9385,52.9385,52.8461,52.8461,68690.0
2019-11-21 11:15:00,68.62,68.71,68.61,68.67,62257.0,52.8538,52.9231,52.8461,52.8923,62257.0
2019-11-21 11:20:00,68.67,68.72,68.64,68.67,36563.0,52.8923,52.9308,52.8692,52.8923,36563.0
2019-11-21 11:25:00,68.67,68.76,68.62,68.63,102080.0,52.8923,52.9616,52.8538,52.8615,102080.0
2019-11-21 11:30:00,68.62,68.71,68.61,68.61,120248.0,52.8538,52.9231,52.8461,52.8461,120248.0
2019-11-21 11:35:00,68.62,68.65,68.57,68.64,77252.0,52.8538,52.8769,52.8153,52.8692,77252.0
2019-11-21 11:40:00,68.64,68.67,68.58,68.63,56600.0,52.8692,52.8923,52.823,52.8615,56600.0
2019-11-21 11:45:00,68.63,68.66,68.61,68.65,50197.0,52.8615,52.8846,52.8461,52.8769,50197.0
2019-11-21 11:50:00,68.65,68.71,68.63,68.7,57472.0,52.8769,52.9231,52.8615,52.9154,57472.0
2019-11-21 11:55:00,68.7,68.71,68.64,68.69,42017.0,52.9154,52.9231,52.8692,52.9077,42017.0
2019-11-21 12:00:00,68.69,68.86,68.69,68.86,80544.0,52.9077,53.0386,52.9077,53.0386,80544.0
2019-11-21 12:05:00,68.86,68.95,68.86,68.94,79686.0,53.0386,53.108,53.0386,53.1003,79686.0
2019-11-21 12:10:00,68.95,68.99,68.94,68.96,56442.0,53.108,53.1388,53.1003,53.1157,56442.0
2019-11-21 12:15:00,68.96,69.14,68.94,69.13,132152.0,53.1157,53.2543,53.1003,53.2466,132152.0
2019-11-21 12:20:00,69.13,69.14,69.09,69.11,81834.0,53.2466,53.2543,53.2158,53.2312,81834.0
2019-11-21 12:25:00,69.1,69.13,69.02,69.03,65657.0,53.2235,53.2466,53.1619,53.1696,65657.0
2019-11-21 12:30:00,69.03,69.04,68.96,69.0,50041.0,53.1696,53.1773,53.1157,53.1465,50041.0
2019-11-21 12:35:00,69.0,69.11,68.98,69.09,97509.0,53.1465,53.2312,53.1311,53.2158,97509.0
2019-11-21 12:40:00,69.09,69.11,69.06,69.07,52708.0,53.2158,53.2312,53.1927,53.2004,52708.0
2019-11-21 12:45:00,69.07,69.08,69.01,69.06,83377.0,53.2004,53.2081,53.1542,53.1927,83377.0
2019-11-21 12:50:00,69.05,69.06,68.94,68.95,70857.0,53.185,53.1927,53.1003,53.108,70857.0
2019-11-21 12:55:00,68.95,69.04,68.95,69.04,56068.0,53.108,53.1773,53.108,53.1773,56068.0
2019-11-21 13:00:00,69.03,69.05,68.9,68.9,53284.0,53.1696,53.185,53.0695,53.0695,53284.0
2019-11-21 13:05:00,68.9,69.0,68.88,69.0,60477.0,53.0695,53.1465,53.054,53.1465,60477.0
2019-11-21 13:10:00,69.0,69.07,68.99,69.06,36564.0,53.1465,53.2004,53.1388,53.1927,36564.0
2019-11-21 13:15:00,69.06,69.1,69.04,69.08,41300.0,53.1927,53.2235,53.1773,53.2081,41300.0
2019-11-21 13:20:00,69.09,69.11,69.05,69.09,56743.0,53.2158,53.2312,53.185,53.2158,56743.0
2019-11-21 13:25:00,69.1,69.12,69.09,69.11,58510.0,53.2235,53.2389,53.2158,53.2312,58510.0
2019-11-21 13:30:00,69.1,69.14,69.1,69.14,59864.0,53.2235,53.2543,53.2235,53.2543,59864.0
2019-11-21 13:35:00,69.12,69.18,69.12,69.17,142672.0,53.2389,53.2851,53.2389,53.2774,142672.0
2019-11-21 13:40:00,69.17,69.32,69.17,69.32,179786.0,53.2774,53.393,53.2774,53.393,179786.0
2019-11-21 13:45:00,69.31,69.33,69.23,69.28,67946.0,53.3852,53.4007,53.3236,53.3621,67946.0
2019-11-21 13:50:00,69.28,69.36,69.27,69.31,95267.0,53.3621,53.4238,53.3544,53.3852,95267.0
2019-11-21 13:55:00,69.31,69.33,69.28,69.28,58195.0,53.3852,53.4007,53.3621,53.3621,58195.0
2019-11-21 14:00:00,69.28,69.29,69.19,69.23,110435.0,53.3621,53.3698,53.2928,53.3236,110435.0
2019-11-21 14:05:00,69.23,69.36,69.21,69.36,156181.0,53.3236,53.4238,53.3082,53.4238,156181.0
2019-11-21 14:10:00,69.37,69.39,69.34,69.36,148474.0,53.4315,53.4469,53.4084,53.4238,148474.0
2019-11-21 14:15:00,69.36,69.38,69.32,69.37,75231.0,53.4238,53.4392,53.393,53.4315,75231.0
2019-11-21 14:20:00,69.38,69.45,69.37,69.44,190302.0,53.4392,53.4931,53.4315,53.4854,190302.0
2019-11-21 14:25:00,69.44,69.47,69.42,69.44,111364.0,53.4854,53.5085,53.47,53.4854,111364.0
2019-11-21 14:30:00,69.44,69.49,69.42,69.48,153028.0,53.4854,53.5239,53.47,53.5162,153028.0
2019-11-21 14:35:00,69.48,69.5,69.44,69.49,90353.0,53.5162,53.5316,53.4854,53.5239,90353.0
2019-11-21 14:40:00,69.5,69.51,69.42,69.43,137419.0,53.5316,53.5393,53.47,53.4777,137419.0
2019-11-21 14:45:00,69.43,69.52,69.42,69.51,69287.0,53.4777,53.547,53.47,53.5393,69287.0
2019-11-21 14:50:00,69.52,69.53,69.48,69.52,88999.0,53.547,53.5547,53.5162,53.547,88999.0
2019-11-21 14:55:00,69.52,69.53,69.47,69.51,89250.0,53.547,53.5547,53.5085,53.5393,89250.0
2019-11-21 15:00:00,69.5,69.51,69.45,69.45,75902.0,53.5316,53.5393,53.4931,53.4931,75902.0
2019-11-21 15:05:00,69.45,69.47,69.39,69.42,129681.0,53.4931,53.5085,53.4469,53.47,129681.0
2019-11-21 15:10:00,69.42,69.45,69.39,69.42,82202.0,53.47,53.4931,53.4469,53.47,82202.0
2019-11-21 15:15:00,69.43,69.47,69.43,69.46,101692.0,53.4777,53.5085,53.4777,53.5008,101692.0
2019-11-21 15:20:00,69.45,69.52,69.45,69.52,113886.0,53.4931,53.547,53.4931,53.547,113886.0
2019-11-21 15:25:00,69.52,69.53,69.47,69.48,90141.0,53.547,53.5547,53.5085,53.5162,90141.0
2019-11-21 15:30:00,69.48,69.59,69.48,69.59,202602.0,53.5162,53.6009,53.5162,53.6009,202602.0
2019-11-21 15:35:00,69.59,69.61,69.49,69.61,161772.0,53.6009,53.6163,53.5239,53.6163,161772.0
2019-11-21 15:40:00,69.61,69.62,69.52,69.61,124991.0,53.6163,53.624,53.547,53.6163,124991.0
2019-11-21 15:45:00,69.6,69.73,69.57,69.72,273850.0,53.6086,53.7087,53.5855,53.701,273850.0
2019-11-21 15:50:00,69.72,69.72,69.53,69.6,473199.0,53.701,53.701,53.5547,53.6086,473199.0
2019-11-21 15:55:00,69.6,69.75,69.6,69.66,688924.0,53.6086,53.7242,53.6086,53.6548,688924.0
2019-11-22 09:30:00,69.71,70.18,69.71,69.86,519278.0,53.6933,54.0554,53.6933,53.8089,519278.0
2019-11-22 09:35:00,69.86,69.89,69.49,69.63,236915.0,53.8089,53.832,53.5239,53.6317,236915.0
2019-11-22 09:40:00,69.62,69.66,69.52,69.54,101489.0,53.624,53.6548,53.547,53.5624,101489.0
2019-11-22 09:45:00,69.55,69.67,69.42,69.65,150191.0,53.5701,53.6625,53.47,53.6471,150191.0
2019-11-22 09:50:00,69.65,69.79,69.62,69.68,243513.0,53.6471,53.755,53.624,53.6702,243513.0
2019-11-22 09:55:00,69.69,69.8,69.63,69.76,127977.0,53.6779,53.7627,53.6317,53.7319,127977.0
2019-11-22 10:00:00,69.77,69.8,69.67,69.74,98510.0,53.7396,53.7627,53.6625,53.7165,98510.0
2019-11-22 10:05:00,69.73,69.78,69.65,69.7,101760.0,53.7087,53.7473,53.6471,53.6856,101760.0
2019-11-22 10:10:00,69.69,69.73,69.61,69.62,98997.0,53.6779,53.7087,53.6163,53.624,98997.0
2019-11-22 10:15:00,69.62,69.65,69.57,69.63,292873.0,53.624,53.6471,53.5855,53.6317,292873.0
2019-11-22 10:20:00,69.63,69.77,69.61,69.75,90047.0,53.6317,53.7396,53.6163,53.7242,90047.0
2019-11-22 10:25:00,69.76,69.82,69.65,69.66,95716.0,53.7319,53.7781,53.6471,53.6548,95716.0
2019-11-22 10:30:00,69.66,69.76,69.63,69.75,147092.0,53.6548,53.7319,53.6317,53.7242,147092.0
2019-11-22 10:35:00,69.74,69.78,69.68,69.77,211050.0,53.7165,53.7473,53.6702,53.7396,211050.0
2019-11-22 10:40:00,69.77,69.86,69.69,69.69,87857.0,53.7396,53.8089,53.6779,53.6779,87857.0
2019-11-22 10:45:00,69.68,69.72,69.61,69.63,135861.0,53.6702,53.701,53.6163,53.6317,135861.0
2019-11-22 10:50:00,69.63,69.71,69.59,69.61,187690.0,53.6317,53.6933,53.6009,53.6163,187690.0
2019-11-22 10:55:00,69.61,69.67,69.57,69.58,77119.0,53.6163,53.6625,53.5855,53.5932,77119.0
2019-11-22 11:00:00,69.58,69.59,69.43,69.48,142748.0,53.5932,53.6009,53.4777,53.5162,142748.0
2019-11-22 11:05:00,69.47,69.53,69.42,69.52,101183.0,53.5085,53.5547,53.47,53.547,101183.0
2019-11-22 11:10:00,69.52,69.56,69.46,69.48,155362.0,53.547,53.5778,53.5008,53.5162,155362.0
2019-11-22 11:15:00,69.48,69.48,69.33,69.39,127211.0,53.5162,53.5162,53.4007,53.4469,127211.0
2019-11-22 11:20:00,69.39,69.56,69.37,69.52,150101.0,53.4469,53.5778,53.4315,53.547,150101.0
2019-11-22 11:25:00,69.52,69.54,69.46,69.51,86629.0,53.547,53.5624,53.5008,53.5393,86629.0
2019-11-22 11:30:00,69.5,69.59,69.49,69.55,103388.0,53.5316,53.6009,53.5239,53.5701,103388.0
2019-11-22 11:35:00,69.55,69.58,69.52,69.58,53359.0,53.5701,53.5932,53.547,53.5932,53359.0
2019-11-22 11:40:00,69.58,69.62,69.54,69.62,119953.0,53.5932,53.624,53.5624,53.624,119953.0
2019-11-22 11:45:00,69.61,69.68,69.6,69.63,111046.0,53.6163,53.6702,53.6086,53.6317,111046.0
2019-11-22 11:50:00,69.64,69.67,69.59,69.66,76324.0,53.6394,53.6625,53.6009,53.6548,76324.0
2019-11-22 11:55:00,69.66,69.66,69.61,69.66,46538.0,53.6548,53.6548,53.6163,53.6548,46538.0
2019-11-22 12:00:00,69.66,69.74,69.65,69.73,57864.0,53.6548,53.7165,53.6471,53.7087,57864.0
2019-11-22 12:05:00,69.72,69.76,69.71,69.73,56043.0,53.701,53.7319,53.6933,53.7087,56043.0
2019-11-22 12:10:00,69.72,69.76,69.7,69.72,45284.0,53.701,53.7319,53.6856,53.701,45284.0
2019-11-22 12:15:00,69.72,69.72,69.61,69.65,127549.0,53.701,53.701,53.6163,53.6471,127549.0
2019-11-22 12:20:00,69.65,69.68,69.64,69.66,48069.0,53.6471,53.6702,53.6394,53.6548,48069.0
2019-11-22 12:25:00,69.66,69.72,69.65,69.7,57534.0,53.6548,53.701,53.6471,53.6856,57534.0
2019-11-22 12:30:00,69.7,69.71,69.63,69.64,49217.0,53.6856,53.6933,53.6317,53.6394,49217.0
2019-11-22 12:35:00,69.64,69.68,69.6,69.65,78006.0,53.6394,53.6702,53.6086,53.6471,78006.0
2019-11-22 12:40:00,69.64,69.68,69.61,69.61,59998.0,53.6394,53.6702,53.6163,53.6163,59998.0
2019-11-22 12:45:00,69.62,69.65,69.6,69.65,76534.0,53.624,53.6471,53.6086,53.6471,76534.0
2019-11-22 12:50:00,69.65,69.68,69.61,69.67,53195.0,53.6471,53.6702,53.6163,53.6625,53195.0
2019-11-22 12:55:00,69.67,69.7,69.63,69.64,39782.0,53.6625,53.6856,53.6317,53.6394,39782.0
2019-11-22 13:00:00,69.65,69.7,69.61,69.7,64797.0,53.6471,53.6856,53.6163,53.6856,64797.0
2019-11-22 13:05:00,69.69,69.7,69.65,69.65,38162.0,53.6779,53.6856,53.6471,53.6471,38162.0
2019-11-22 13:10:00,69.65,69.69,69.61,69.67,78705.0,53.6471,53.6779,53.6163,53.6625,78705.0
2019-11-22 13:15:00,69.67,69.69,69.66,69.67,42765.0,53.6625,53.6779,53.6548,53.6625,42765.0
2019-11-22 13:20:00,69.68,69.68,69.62,69.63,47056.0,53.6702,53.6702,53.624,53.6317,47056.0
2019-11-22 13:25:00,69.62,69.65,69.6,69.64,55574.0,53.624,53.6471,53.6086,53.6394,55574.0
2019-11-22 13:30:00,69.65,69.67,69.62,69.63,39927.0,53.6471,53.6625,53.624,53.6317,39927.0
2019-11-22 13:35:00,69.63,69.65,69.62,69.65,35330.0,53.6317,53.6471,53.624,53.6471,35330.0
2019-11-22 13:40:00,69.65,69.66,69.6,69.64,77377.0,53.6471,53.6548,53.6086,53.6394,77377.0
2019-11-22 13:45:00,69.65,69.75,69.64,69.73,64478.0,53.6471,53.7242,53.6394,53.7087,64478.0
2019-11-22 13:50:00,69.73,69.74,69.66,69.68,40499.0,53.7087,53.7165,53.6548,53.6702,40499.0
2019-11-22 13:55:00,69.69,69.76,69.69,69.73,43608.0,53.6779,53.7319,53.6779,53.7087,43608.0
2019-11-22 14:00:00,69.73,69.74,69.63,69.66,60128.0,53.7087,53.7165,53.6317,53.6548,60128.0
2019-11-22 14:05:00,69.66,69.73,69.65,69.72,37092.0,53.6548,53.7087,53.6471,53.701,37092.0
2019-11-22 14:10:00,69.71,69.73,69.7,69.73,68288.0,53.6933,53.7087,53.6856,53.7087,68288.0
2019-11-22 14:15:00,69.73,69.73,69.67,69.69,41016.0,53.7087,53.7087,53.6625,53.6779,41016.0
2019-11-22 14:20:00,69.69,69.71,69.59,69.61,93113.0,53.6779,53.6933,53.6009,53.6163,93113.0
2019-11-22 14:25:00,69.61,69.63,69.57,69.62,60055.0,53.6163,53.6317,53.5855,53.624,60055.0
2019-11-22 14:30:00,69.63,69.69,69.62,69.65,70766.0,53.6317,53.6779,53.624,53.6471,70766.0
2019-11-22 14:35:00,69.66,69.71,69.65,69.69,68817.0,53.6548,53.6933,53.6471,53.6779,68817.0
2019-11-22 14:40:00,69.69,69.71,69.66,69.67,54077.0,53.6779,53.6933,53.6548,53.6625,54077.0
2019-11-22 14:45:00,69.67,69.69,69.67,69.69,40934.0,53.6625,53.6779,53.6625,53.6779,40934.0
2019-11-22 14:50:00,69.69,69.71,69.67,69.71,43149.0,53.6779,53.6933,53.6625,53.6933,43149.0
2019-11-22 14:55:00,69.7,69.7,69.67,69.68,52987.0,53.6856,53.6856,53.6625,53.6702,52987.0
2019-11-22 15:00:00,69.69,69.71,69.67,69.68,68099.0,53.6779,53.6933,53.6625,53.6702,68099.0
2019-11-22 15:05:00,69.68,69.7,69.66,69.7,50175.0,53.6702,53.6856,53.6548,53.6856,50175.0
2019-11-22 15:10:00,69.7,69.72,69.69,69.72,40348.0,53.6856,53.701,53.6779,53.701,40348.0
2019-11-22 15:15:00,69.72,69.73,69.67,69.69,82640.0,53.701,53.7087,53.6625,53.6779,82640.0
2019-11-22 15:20:00,69.69,69.73,69.65,69.67,111282.0,53.6779,53.7087,53.6471,53.6625,111282.0
2019-11-22 15:25:00,69.67,69.67,69.6,69.6,77607.0,53.6625,53.6625,53.6086,53.6086,77607.0
2019-11-22 15:30:00,69.61,69.61,69.5,69.51,108593.0,53.6163,53.6163,53.5316,53.5393,108593.0
2019-11-22 15:35:00,69.52,69.52,69.4,69.42,127428.0,53.547,53.547,53.4546,53.47,127428.0
2019-11-22 15:40:00,69.43,69.52,69.43,69.51,100798.0,53.4777,53.547,53.4777,53.5393,100798.0
2019-11-22 15:45:00,69.51,69.54,69.44,69.48,150764.0,53.5393,53.5624,53.4854,53.5162,150764.0
2019-11-22 15:50:00,69.47,69.47,69.36,69.37,287396.0,53.5085,53.5085,53.4238,53.4315,287396.0
2019-11-22 15:55:00,69.38,69.41,69.34,69.35,584472.0,53.4392,53.4623,53.4084,53.4161,584472.0
2019-11-25 09:30:00,69.37,69.44,69.24,69.29,265558.0,53.4315,53.4854,53.3313,53.3698,265558.0
2019-11-25 09:35:00,69.29,69.37,69.06,69.28,82289.0,53.3698,53.4315,53.1927,53.3621,82289.0
2019-11-25 09:40:00,69.28,69.41,69.28,69.38,79057.0,53.3621,53.4623,53.3621,53.4392,79057.0
2019-11-25 09:45:00,69.39,69.41,69.15,69.15,93502.0,53.4469,53.4623,53.262,53.262,93502.0
2019-11-25 09:50:00,69.15,69.17,68.96,69.03,160063.0,53.262,53.2774,53.1157,53.1696,160063.0
2019-11-25 09:55:00,69.04,69.1,68.95,68.97,65680.0,53.1773,53.2235,53.108,53.1234,65680.0
2019-11-25 10:00:00,68.97,69.03,68.87,69.03,126320.0,53.1234,53.1696,53.0463,53.1696,126320.0
2019-11-25 10:05:00,69.03,69.15,69.02,69.11,72376.0,53.1696,53.262,53.1619,53.2312,72376.0
2019-11-25 10:10:00,69.11,69.21,69.1,69.13,80382.0,53.2312,53.3082,53.2235,53.2466,80382.0
2019-11-25 10:15:00,69.13,69.21,69.13,69.16,67507.0,53.2466,53.3082,53.2466,53.2697,67507.0
2019-11-25 10:20:00,69.17,69.18,69.02,69.04,98064.0,53.2774,53.2851,53.1619,53.1773,98064.0
2019-11-25 10:25:00,69.05,69.13,69.02,69.06,128627.0,53.185,53.2466,53.1619,53.1927,128627.0
2019-11-25 10:30:00,69.07,69.16,69.04,69.13,107652.0,53.2004,53.2697,53.1773,53.2466,107652.0
2019-11-25 10:35:00,69.13,69.13,69.0,69.01,67630.0,53.2466,53.2466,53.1465,53.1542,67630.0
2019-11-25 10:40:00,69.0,69.09,68.96,69.09,102751.0,53.1465,53.2158,53.1157,53.2158,102751.0
2019-11-25 10:45:00,69.1,69.1,68.91,68.91,74215.0,53.2235,53.2235,53.0772,53.0772,74215.0
2019-11-25 10:50:00,68.91,68.99,68.9,68.98,78758.0,53.0772,53.1388,53.0695,53.1311,78758.0
2019-11-25 10:55:00,68.97,68.98,68.9,68.91,56388.0,53.1234,53.1311,53.0695,53.0772,56388.0
2019-11-25 11:00:00,68.91,68.93,68.83,68.86,92579.0,53.0772,53.0926,53.0155,53.0386,92579.0
2019-11-25 11:05:00,68.85,68.9,68.84,68.87,69276.0,53.0309,53.0695,53.0232,53.0463,69276.0
2019-11-25 11:10:00,68.87,68.95,68.85,68.95,70341.0,53.0463,53.108,53.0309,53.108,70341.0
2019-11-25 11:15:00,68.95,69.0,68.91,68.94,57362.0,53.108,53.1465,53.0772,53.1003,57362.0
2019-11-25 11:20:00,68.94,69.05,68.94,69.01,72071.0,53.1003,53.185,53.1003,53.1542,72071.0
2019-11-25 11:25:00,69.01,69.02,68.95,68.97,48735.0,53.1542,53.1619,53.108,53.1234,48735.0
2019-11-25 11:30:00,68.97,68.97,68.87,68.91,78275.0,53.1234,53.1234,53.0463,53.0772,78275.0
2019-11-25 11:35:00,68.9,68.93,68.87,68.9,44889.0,53.0695,53.0926,53.0463,53.0695,44889.0
2019-11-25 11:40:00,68.89,68.93,68.82,68.92,102562.0,53.0617,53.0926,53.0078,53.0849,102562.0
2019-11-25 11:45:00,68.92,68.95,68.88,68.92,79276.0,53.0849,53.108,53.054,53.0849,79276.0
2019-11-25 11:50:00,68.91,68.92,68.83,68.86,62476.0,53.0772,53.0849,53.0155,53.0386,62476.0
2019-11-25 11:55:00,68.86,68.87,68.77,68.78,81555.0,53.0386,53.0463,52.9693,52.977,81555.0
2019-11-25 12:00:00,68.77,68.79,68.72,68.76,73254.0,52.9693,52.9847,52.9308,52.9616,73254.0
2019-11-25 12:05:00,68.76,68.78,68.73,68.75,72741.0,52.9616,52.977,52.9385,52.9539,72741.0
2019-11-25 12:10:00,68.75,68.8,68.7,68.76,88124.0,52.9539,52.9924,52.9154,52.9616,88124.0
2019-11-25 12:15:00,68.75,68.76,68.71,68.74,64469.0,52.9539,52.9616,52.9231,52.9462,64469.0
2019-11-25 12:20:00,68.73,68.79,68.73,68.78,60532.0,52.9385,52.9847,52.9385,52.977,60532.0
2019-11-25 12:25:00,68.77,68.8,68.75,68.77,56891.0,52.9693,52.9924,52.9539,52.9693,56891.0
2019-11-25 12:30:00,68.77,68.83,68.77,68.83,50269.0,52.9693,53.0155,52.9693,53.0155,50269.0
2019-11-25 12:35:00,68.83,68.86,68.81,68.85,54166.0,53.0155,53.0386,53.0001,53.0309,54166.0
2019-11-25 12:40:00,68.84,68.88,68.83,68.84,67112.0,53.0232,53.054,53.0155,53.0232,67112.0
2019-11-25 12:45:00,68.83,68.88,68.82,68.85,62540.0,53.0155,53.054,53.0078,53.0309,62540.0
2019-11-25 12:50:00,68.85,68.88,68.82,68.83,82438.0,53.0309,53.054,53.0078,53.0155,82438.0
2019-11-25 12:55:00,68.82,68.87,68.81,68.84,66291.0,53.0078,53.0463,53.0001,53.0232,66291.0
2019-11-25 13:00:00,68.84,68.96,68.84,68.94,114514.0,53.0232,53.1157,53.0232,53.1003,114514.0
2019-11-25 13:05:00,68.94,68.94,68.87,68.89,73559.0,53.1003,53.1003,53.0463,53.0617,73559.0
2019-11-25 13:10:00,68.9,68.9,68.87,68.9,81593.0,53.0695,53.0695,53.0463,53.0695,81593.0
2019-11-25 13:15:00,68.9,68.93,68.87,68.92,92500.0,53.0695,53.0926,53.0463,53.0849,92500.0
2019-11-25 13:20:00,68.93,68.96,68.93,68.95,89548.0,53.0926,53.1157,53.0926,53.108,89548.0
2019-11-25 13:25:00,68.95,68.96,68.88,68.89,108460.0,53.108,53.1157,53.054,53.0617,108460.0
2019-11-25 13:30:00,68.88,68.9,68.85,68.87,91174.0,53.054,53.0695,53.0309,53.0463,91174.0
2019-11-25 13:35:00,68.87,68.89,68.84,68.87,59033.0,53.0463,53.0617,53.0232,53.0463,59033.0
2019-11-25 13:40:00,68.87,68.88,68.81,68.86,57006.0,53.0463,53.054,53.0001,53.0386,57006.0
2019-11-25 13:45:00,68.86,68.88,68.84,68.84,52328.0,53.0386,53.054,53.0232,53.0232,52328.0
2019-11-25 13:50:00,68.84,68.86,68.78,68.79,64679.0,53.0232,53.0386,52.977,52.9847,64679.0
2019-11-25 13:55:00,68.79,68.83,68.76,68.8,65346.0,52.9847,53.0155,52.9616,52.9924,65346.0
2019-11-25 14:00:00,68.8,68.81,68.78,68.79,73449.0,52.9924,53.0001,52.977,52.9847,73449.0
2019-11-25 14:05:00,68.8,68.81,68.77,68.79,51037.0,52.9924,53.0001,52.9693,52.9847,51037.0
2019-11-25 14:10:00,68.79,68.86,68.77,68.83,52506.0,52.9847,53.0386,52.9693,53.0155,52506.0
2019-11-25 14:15:00,68.83,68.85,68.81,68.81,65376.0,53.0155,53.0309,53.0001,53.0001,65376.0
2019-11-25 14:20:00,68.82,68.84,68.79,68.81,56127.0,53.0078,53.0232,52.9847,53.0001,56127.0
2019-11-25 14:25:00,68.82,68.82,68.77,68.77,49459.0,53.0078,53.0078,52.9693,52.9693,49459.0
2019-11-25 14:30:00,68.78,68.81,68.76,68.76,79777.0,52.977,53.0001,52.9616,52.9616,79777.0
2019-11-25 14:35:00,68.77,68.84,68.73,68.84,102960.0,52.9693,53.0232,52.9385,53.0232,102960.0
2019-11-25 14:40:00,68.84,68.85,68.8,68.81,93762.0,53.0232,53.0309,52.9924,53.0001,93762.0
2019-11-25 14:45:00,68.81,68.84,68.79,68.83,60921.0,53.0001,53.0232,52.9847,53.0155,60921.0
2019-11-25 14:50:00,68.83,68.84,68.77,68.79,77590.0,53.0155,53.0232,52.9693,52.9847,77590.0
2019-11-25 14:55:00,68.79,68.79,68.72,68.79,70779.0,52.9847,52.9847,52.9308,52.9847,70779.0
2019-11-25 15:00:00,68.78,68.81,68.76,68.77,82558.0,52.977,53.0001,52.9616,52.9693,82558.0
2019-11-25 15:05:00,68.77,68.78,68.72,68.72,75452.0,52.9693,52.977,52.9308,52.9308,75452.0
2019-11-25 15:10:00,68.71,68.76,68.71,68.76,70332.0,52.9231,52.9616,52.9231,52.9616,70332.0
2019-11-25 15:15:00,68.76,68.76,68.72,68.76,73645.0,52.9616,52.9616,52.9308,52.9616,73645.0
2019-11-25 15:20:00,68.76,68.77,68.72,68.77,101249.0,52.9616,52.9693,52.9308,52.9693,101249.0
2019-11-25 15:25:00,68.77,68.77,68.71,68.73,91056.0,52.9693,52.9693,52.9231,52.9385,91056.0
2019-11-25 15:30:00,68.73,68.78,68.72,68.74,133547.0,52.9385,52.977,52.9308,52.9462,133547.0
2019-11-25 15:35:00,68.75,68.79,68.73,68.78,95782.0,52.9539,52.9847,52.9385,52.977,95782.0
2019-11-25 15:40:00,68.78,68.79,68.73,68.74,71219.0,52.977,52.9847,52.9385,52.9462,71219.0
2019-11-25 15:45:00,68.75,68.78,68.72,68.73,120302.0,52.9539,52.977,52.9308,52.9385,120302.0
2019-11-25 15:50:00,68.72,68.87,68.71,68.87,253014.0,52.9308,53.0463,52.9231,53.0463,253014.0
2019-11-25 15:55:00,68.87,68.92,68.82,68.9,536426.0,53.0463,53.0849,53.0078,53.0695,536426.0
2019-11-26 09:30:00,68.92,68.92,68.61,68.71,335677.0,53.0849,53.0849,52.8461,52.9231,335677.0
2019-11-26 09:35:00,68.72,68.84,68.54,68.76,142902.0,52.9308,53.0232,52.7922,52.9616,142902.0
2019-11-26 09:40:00,68.75,68.82,68.67,68.71,90570.0,52.9539,53.0078,52.8923,52.9231,90570.0
2019-11-26 09:45:00,68.72,68.83,68.69,68.82,106296.0,52.9308,53.0155,52.9077,53.0078,106296.0
2019-11-26 09:50:00,68.82,68.85,68.75,68.84,79575.0,53.0078,53.0309,52.9539,53.0232,79575.0
2019-11-26 09:55:00,68.84,68.92,68.8,68.85,69609.0,53.0232,53.0849,52.9924,53.0309,69609.0
2019-11-26 10:00:00,68.85,68.98,68.85,68.94,134272.0,53.0309,53.1311,53.0309,53.1003,134272.0
2019-11-26 10:05:00,68.94,69.04,68.94,69.0,98858.0,53.1003,53.1773,53.1003,53.1465,98858.0
2019-11-26 10:10:00,68.99,69.0,68.87,68.88,98441.0,53.1388,53.1465,53.0463,53.054,98441.0
2019-11-26 10:15:00,68.89,68.92,68.83,68.87,106065.0,53.0617,53.0849,53.0155,53.0463,106065.0
2019-11-26 10:20:00,68.88,68.9,68.83,68.89,69754.0,53.054,53.0695,53.0155,53.0617,69754.0
2019-11-26 10:25:00,68.9,68.91,68.77,68.78,99719.0,53.0695,53.0772,52.9693,52.977,99719.0
2019-11-26 10:30:00,68.78,68.83,68.71,68.81,106910.0,52.977,53.0155,52.9231,53.0001,106910.0
2019-11-26 10:35:00,68.81,68.82,68.71,68.72,61596.0,53.0001,53.0078,52.9231,52.9308,61596.0
2019-11-26 10:40:00,68.72,68.83,68.71,68.8,105190.0,52.9308,53.0155,52.9231,52.9924,105190.0
2019-11-26 10:45:00,68.8,68.81,68.71,68.73,86912.0,52.9924,53.0001,52.9231,52.9385,86912.0
2019-11-26 10:50:00,68.73,68.73,68.61,68.64,188449.0,52.9385,52.9385,52.8461,52.8692,188449.0
2019-11-26 10:55:00,68.64,68.68,68.59,68.68,68952.0,52.8692,52.9,52.8307,52.9,68952.0
2019-11-26 11:00:00,68.67,68.69,68.56,68.58,95467.0,52.8923,52.9077,52.8076,52.823,95467.0
2019-11-26 11:05:00,68.59,68.61,68.54,68.56,78084.0,52.8307,52.8461,52.7922,52.8076,78084.0
2019-11-26 11:10:00,68.56,68.61,68.55,68.57,73655.0,52.8076,52.8461,52.7999,52.8153,73655.0
2019-11-26 11:15:00,68.56,68.65,68.56,68.58,55354.0,52.8076,52.8769,52.8076,52.823,55354.0
2019-11-26 11:20:00,68.58,68.63,68.53,68.58,76791.0,52.823,52.8615,52.7845,52.823,76791.0
2019-11-26 11:25:00,68.58,68.64,68.56,68.62,54853.0,52.823,52.8692,52.8076,52.8538,54853.0
2019-11-26 11:30:00,68.61,68.64,68.55,68.58,91416.0,52.8461,52.8692,52.7999,52.823,91416.0
2019-11-26 11:35:00,68.58,68.61,68.53,68.57,168518.0,52.823,52.8461,52.7845,52.8153,168518.0
2019-11-26 11:40:00,68.56,68.58,68.55,68.56,70215.0,52.8076,52.823,52.7999,52.8076,70215.0
2019-11-26 11:45:00,68.56,68.6,68.53,68.58,118426.0,52.8076,52.8384,52.7845,52.823,118426.0
2019-11-26 11:50:00,68.57,68.65,68.57,68.63,104195.0,52.8153,52.8769,52.8153,52.8615,104195.0
2019-11-26 11:55:00,68.63,68.7,68.6,68.68,78887.0,52.8615,52.9154,52.8384,52.9,78887.0
2019-11-26 12:00:00,68.68,68.71,68.66,68.7,76374.0,52.9,52.9231,52.8846,52.9154,76374.0
2019-11-26 12:05:00,68.7,68.75,68.69,68.73,67724.0,52.9154,52.9539,52.9077,52.9385,67724.0
2019-11-26 12:10:00,68.73,68.77,68.73,68.76,40415.0,52.9385,52.9693,52.9385,52.9616,40415.0
2019-11-26 12:15:00,68.75,68.77,68.67,68.72,55883.0,52.9539,52.9693,52.8923,52.9308,55883.0
2019-11-26 12:20:00,68.72,68.76,68.71,68.73,79649.0,52.9308,52.9616,52.9231,52.9385,79649.0
2019-11-26 12:25:00,68.73,68.8,68.72,68.78,80455.0,52.9385,52.9924,52.9308,52.977,80455.0
2019-11-26 12:30:00,68.77,68.83,68.76,68.8,48533.0,52.9693,53.0155,52.9616,52.9924,48533.0
2019-11-26 12:35:00,68.8,68.83,68.77,68.8,38957.0,52.9924,53.0155,52.9693,52.9924,38957.0
2019-11-26 12:40:00,68.81,68.82,68.78,68.79,28932.0,53.0001,53.0078,52.977,52.9847,28932.0
2019-11-26 12:45:00,68.79,68.83,68.78,68.81,42088.0,52.9847,53.0155,52.977,53.0001,42088.0
2019-11-26 12:50:00,68.81,68.83,68.73,68.73,64832.0,53.0001,53.0155,52.9385,52.9385,64832.0
2019-11-26 12:55:00,68.72,68.73,68.66,68.7,59369.0,52.9308,52.9385,52.8846,52.9154,59369.0
2019-11-26 13:00:00,68.7,68.73,68.65,68.65,40843.0,52.9154,52.9385,52.8769,52.8769,40843.0
2019-11-26 13:05:00,68.66,68.66,68.6,68.61,41486.0,52.8846,52.8846,52.8384,52.8461,41486.0
2019-11-26 13:10:00,68.61,68.61,68.55,68.56,45944.0,52.8461,52.8461,52.7999,52.8076,45944.0
2019-11-26 13:15:00,68.57,68.59,68.56,68.58,33826.0,52.8153,52.8307,52.8076,52.823,33826.0
2019-11-26 13:20:00,68.58,68.6,68.53,68.53,52362.0,52.823,52.8384,52.7845,52.7845,52362.0
2019-11-26 13:25:00,68.54,68.54,68.51,68.52,27749.0,52.7922,52.7922,52.7691,52.7768,27749.0
2019-11-26 13:30:00,68.51,68.52,68.43,68.45,92760.0,52.7691,52.7768,52.7074,52.7228,92760.0
2019-11-26 13:35:00,68.46,68.54,68.45,68.52,49424.0,52.7305,52.7922,52.7228,52.7768,49424.0
2019-11-26 13:40:00,68.53,68.59,68.51,68.57,41922.0,52.7845,52.8307,52.7691,52.8153,41922.0
2019-11-26 13:45:00,68.57,68.59,68.54,68.56,30019.0,52.8153,52.8307,52.7922,52.8076,30019.0
2019-11-26 13:50:00,68.56,68.6,68.54,68.58,41293.0,52.8076,52.8384,52.7922,52.823,41293.0
2019-11-26 13:55:00,68.57,68.6,68.55,68.57,53461.0,52.8153,52.8384,52.7999,52.8153,53461.0
2019-11-26 14:00:00,68.57,68.64,68.56,68.59,58116.0,52.8153,52.8692,52.8076,52.8307,58116.0
2019-11-26 14:05:00,68.59,68.62,68.57,68.59,49807.0,52.8307,52.8538,52.8153,52.8307,49807.0
2019-11-26 14:10:00,68.59,68.62,68.55,68.62,63985.0,52.8307,52.8538,52.7999,52.8538,63985.0
2019-11-26 14:15:00,68.62,68.64,68.59,68.6,62991.0,52.8538,52.8692,52.8307,52.8384,62991.0
2019-11-26 14:20:00,68.6,68.65,68.59,68.62,58113.0,52.8384,52.8769,52.8307,52.8538,58113.0
2019-11-26 14:25:00,68.62,68.73,68.61,68.72,50224.0,52.8538,52.9385,52.8461,52.9308,50224.0
2019-11-26 14:30:00,68.72,68.78,68.7,68.78,59252.0,52.9308,52.977,52.9154,52.977,59252.0
2019-11-26 14:35:00,68.78,68.79,68.73,68.73,62879.0,52.977,52.9847,52.9385,52.9385,62879.0
2019-11-26 14:40:00,68.73,68.74,68.68,68.69,45042.0,52.9385,52.9462,52.9,52.9077,45042.0
2019-11-26 14:45:00,68.68,68.75,68.66,68.73,85457.0,52.9,52.9539,52.8846,52.9385,85457.0
2019-11-26 14:50:00,68.73,68.77,68.71,68.74,60474.0,52.9385,52.9693,52.9231,52.9462,60474.0
2019-11-26 14:55:00,68.74,68.75,68.7,68.72,41536.0,52.9462,52.9539,52.9154,52.9308,41536.0
2019-11-26 15:00:00,68.72,68.73,68.62,68.62,64407.0,52.9308,52.9385,52.8538,52.8538,64407.0
2019-11-26 15:05:00,68.63,68.64,68.6,68.6,61536.0,52.8615,52.8692,52.8384,52.8384,61536.0
2019-11-26 15:10:00,68.6,68.62,68.55,68.62,58153.0,52.8384,52.8538,52.7999,52.8538,58153.0
2019-11-26 15:15:00,68.61,68.66,68.6,68.66,58320.0,52.8461,52.8846,52.8384,52.8846,58320.0
2019-11-26 15:20:00,68.66,68.66,68.54,68.55,73403.0,52.8846,52.8846,52.7922,52.7999,73403.0
2019-11-26 15:25:00,68.54,68.57,68.52,68.54,97852.0,52.7922,52.8153,52.7768,52.7922,97852.0
2019-11-26 15:30:00,68.54,68.61,68.54,68.58,88221.0,52.7922,52.8461,52.7922,52.823,88221.0
2019-11-26 15:35:00,68.58,68.62,68.55,68.56,104291.0,52.823,52.8538,52.7999,52.8076,104291.0
2019-11-26 15:40:00,68.56,68.59,68.53,68.53,123226.0,52.8076,52.8307,52.7845,52.7845,123226.0
2019-11-26 15:45:00,68.53,68.62,68.52,68.59,151065.0,52.7845,52.8538,52.7768,52.8307,151065.0
2019-11-26 15:50:00,68.6,68.78,68.6,68.77,281426.0,52.8384,52.977,52.8384,52.9693,281426.0
2019-11-26 15:55:00,68.77,68.83,68.69,68.74,809993.0,52.9693,53.0155,52.9077,52.9462,809993.0
2019-11-27 09:30:00,68.76,68.86,68.62,68.74,251131.0,52.9616,53.0386,52.8538,52.9462,251131.0
2019-11-27 09:35:00,68.78,68.85,68.7,68.73,59419.0,52.977,53.0309,52.9154,52.9385,59419.0
2019-11-27 09:40:00,68.73,68.85,68.73,68.79,82752.0,52.9385,53.0309,52.9385,52.9847,82752.0
2019-11-27 09:45:00,68.8,68.93,68.79,68.93,80788.0,52.9924,53.0926,52.9847,53.0926,80788.0
2019-11-27 09:50:00,68.94,69.03,68.86,68.99,152188.0,53.1003,53.1696,53.0386,53.1388,152188.0
2019-11-27 09:55:00,69.0,69.06,68.96,69.04,154992.0,53.1465,53.1927,53.1157,53.1773,154992.0
2019-11-27 10:00:00,69.03,69.09,68.94,69.03,72196.0,53.1696,53.2158,53.1003,53.1696,72196.0
2019-11-27 10:05:00,69.02,69.06,68.93,68.94,58496.0,53.1619,53.1927,53.0926,53.1003,58496.0
2019-11-27 10:10:00,68.95,69.02,68.88,68.88,54383.0,53.108,53.1619,53.054,53.054,54383.0
2019-11-27 10:15:00,68.88,68.91,68.8,68.89,70154.0,53.054,53.0772,52.9924,53.0617,70154.0
2019-11-27 10:20:00,68.88,68.92,68.78,68.8,44111.0,53.054,53.0849,52.977,52.9924,44111.0
2019-11-27 10:25:00,68.8,68.8,68.69,68.76,53500.0,52.9924,52.9924,52.9077,52.9616,53500.0
2019-11-27 10:30:00,68.76,68.86,68.72,68.82,51930.0,52.9616,53.0386,52.9308,53.0078,51930.0
2019-11-27 10:35:00,68.82,68.9,68.79,68.81,71779.0,53.0078,53.0695,52.9847,53.0001,71779.0
2019-11-27 10:40:00,68.81,68.82,68.7,68.74,57187.0,53.0001,53.0078,52.9154,52.9462,57187.0
2019-11-27 10:45:00,68.74,68.76,68.64,68.65,71528.0,52.9462,52.9616,52.8692,52.8769,71528.0
2019-11-27 10:50:00,68.64,68.7,68.62,68.7,45167.0,52.8692,52.9154,52.8538,52.9154,45167.0
2019-11-27 10:55:00,68.7,68.71,68.6,68.64,60310.0,52.9154,52.9231,52.8384,52.8692,60310.0
2019-11-27 11:00:00,68.64,68.66,68.58,68.59,45338.0,52.8692,52.8846,52.823,52.8307,45338.0
2019-11-27 11:05:00,68.6,68.66,68.58,68.65,79433.0,52.8384,52.8846,52.823,52.8769,79433.0
2019-11-27 11:10:00,68.65,68.69,68.62,68.67,66008.0,52.8769,52.9077,52.8538,52.8923,66008.0
2019-11-27 11:15:00,68.67,68.67,68.58,68.59,51968.0,52.8923,52.8923,52.823,52.8307,51968.0
2019-11-27 11:20:00,68.58,68.62,68.55,68.6,45003.0,52.823,52.8538,52.7999,52.8384,45003.0
2019-11-27 11:25:00,68.61,68.62,68.52,68.53,53065.0,52.8461,52.8538,52.7768,52.7845,53065.0
2019-11-27 11:30:00,68.52,68.54,68.47,68.51,64280.0,52.7768,52.7922,52.7382,52.7691,64280.0
2019-11-27 11:35:00,68.51,68.52,68.46,68.49,82419.0,52.7691,52.7768,52.7305,52.7537,82419.0
2019-11-27 11:40:00,68.49,68.54,68.48,68.52,41494.0,52.7537,52.7922,52.746,52.7768,41494.0
2019-11-27 11:45:00,68.52,68.57,68.52,68.55,57557.0,52.7768,52.8153,52.7768,52.7999,57557.0
2019-11-27 11:50:00,68.54,68.55,68.51,68.52,52856.0,52.7922,52.7999,52.7691,52.7768,52856.0
2019-11-27 11:55:00,68.52,68.53,68.49,68.49,47173.0,52.7768,52.7845,52.7537,52.7537,47173.0
2019-11-27 12:00:00,68.5,68.51,68.45,68.45,71113.0,52.7614,52.7691,52.7228,52.7228,71113.0
2019-11-27 12:05:00,68.45,68.49,68.41,68.47,63267.0,52.7228,52.7537,52.692,52.7382,63267.0
2019-11-27 12:10:00,68.49,68.52,68.47,68.49,44874.0,52.7537,52.7768,52.7382,52.7537,44874.0
2019-11-27 12:15:00,68.48,68.49,68.43,68.47,41824.0,52.746,52.7537,52.7074,52.7382,41824.0
2019-11-27 12:20:00,68.48,68.5,68.47,68.49,35200.0,52.746,52.7614,52.7382,52.7537,35200.0
2019-11-27 12:25:00,68.49,68.5,68.43,68.45,52188.0,52.7537,52.7614,52.7074,52.7228,52188.0
2019-11-27 12:30:00,68.44,68.45,68.43,68.43,52898.0,52.7151,52.7228,52.7074,52.7074,52898.0
2019-11-27 12:35:00,68.42,68.47,68.42,68.45,56938.0,52.6997,52.7382,52.6997,52.7228,56938.0
2019-11-27 12:40:00,68.46,68.48,68.43,68.45,26684.0,52.7305,52.746,52.7074,52.7228,26684.0
2019-11-27 12:45:00,68.46,68.49,68.44,68.46,37371.0,52.7305,52.7537,52.7151,52.7305,37371.0
2019-11-27 12:50:00,68.46,68.47,68.43,68.45,36222.0,52.7305,52.7382,52.7074,52.7228,36222.0
2019-11-27 12:55:00,68.45,68.47,68.43,68.46,34452.0,52.7228,52.7382,52.7074,52.7305,34452.0
2019-11-27 13:00:00,68.45,68.54,68.45,68.54,55644.0,52.7228,52.7922,52.7228,52.7922,55644.0
2019-11-27 13:05:00,68.53,68.57,68.5,68.51,66591.0,52.7845,52.8153,52.7614,52.7691,66591.0
2019-11-27 13:10:00,68.51,68.64,68.5,68.63,75227.0,52.7691,52.8692,52.7614,52.8615,75227.0
2019-11-27 13:15:00,68.63,68.67,68.61,68.65,67741.0,52.8615,52.8923,52.8461,52.8769,67741.0
2019-11-27 13:20:00,68.65,68.69,68.64,68.69,59000.0,52.8769,52.9077,52.8692,52.9077,59000.0
2019-11-27 13:25:00,68.69,68.7,68.66,68.68,63773.0,52.9077,52.9154,52.8846,52.9,63773.0
2019-11-27 13:30:00,68.69,68.76,68.68,68.73,60846.0,52.9077,52.9616,52.9,52.9385,60846.0
2019-11-27 13:35:00,68.73,68.78,68.73,68.76,57406.0,52.9385,52.977,52.9385,52.9616,57406.0
2019-11-27 13:40:00,68.77,68.81,68.75,68.81,51412.0,52.9693,53.0001,52.9539,53.0001,51412.0
2019-11-27 13:45:00,68.81,68.82,68.78,68.79,47486.0,53.0001,53.0078,52.977,52.9847,47486.0
2019-11-27 13:50:00,68.78,68.88,68.78,68.84,78742.0,52.977,53.054,52.977,53.0232,78742.0
2019-11-27 13:55:00,68.84,68.87,68.81,68.85,45133.0,53.0232,53.0463,53.0001,53.0309,45133.0
2019-11-27 14:00:00,68.84,68.85,68.81,68.84,39683.0,53.0232,53.0309,53.0001,53.0232,39683.0
2019-11-27 14:05:00,68.83,68.86,68.79,68.8,54947.0,53.0155,53.0386,52.9847,52.9924,54947.0
2019-11-27 14:10:00,68.8,68.84,68.77,68.83,57139.0,52.9924,53.0232,52.9693,53.0155,57139.0
2019-11-27 14:15:00,68.83,68.83,68.75,68.79,47447.0,53.0155,53.0155,52.9539,52.9847,47447.0
2019-11-27 14:20:00,68.79,68.87,68.78,68.86,50975.0,52.9847,53.0463,52.977,53.0386,50975.0
2019-11-27 14:25:00,68.86,68.88,68.85,68.88,36353.0,53.0386,53.054,53.0309,53.054,36353.0
2019-11-27 14:30:00,68.88,68.89,68.86,68.87,46399.0,53.054,53.0617,53.0386,53.0463,46399.0
2019-11-27 14:35:00,68.88,68.92,68.84,68.85,73924.0,53.054,53.0849,53.0232,53.0309,73924.0
2019-11-27 14:40:00,68.84,68.85,68.82,68.84,53799.0,53.0232,53.0309,53.0078,53.0232,53799.0
2019-11-27 14:45:00,68.85,68.87,68.82,68.84,43772.0,53.0309,53.0463,53.0078,53.0232,43772.0
2019-11-27 14:50:00,68.83,68.88,68.82,68.83,46255.0,53.0155,53.054,53.0078,53.0155,46255.0
2019-11-27 14:55:00,68.84,68.84,68.8,68.8,44159.0,53.0232,53.0232,52.9924,52.9924,44159.0
2019-11-27 15:00:00,68.81,68.85,68.79,68.84,51856.0,53.0001,53.0309,52.9847,53.0232,51856.0
2019-11-27 15:05:00,68.84,68.88,68.84,68.85,31867.0,53.0232,53.054,53.0232,53.0309,31867.0
2019-11-27 15:10:00,68.85,68.88,68.81,68.82,65273.0,53.0309,53.054,53.0001,53.0078,65273.0
2019-11-27 15:15:00,68.82,68.83,68.78,68.79,66042.0,53.0078,53.0155,52.977,52.9847,66042.0
2019-11-27 15:20:00,68.79,68.81,68.76,68.77,50983.0,52.9847,53.0001,52.9616,52.9693,50983.0
2019-11-27 15:25:00,68.78,68.84,68.78,68.84,39109.0,52.977,53.0232,52.977,53.0232,39109.0
2019-11-27 15:30:00,68.84,68.84,68.79,68.8,72699.0,53.0232,53.0232,52.9847,52.9924,72699.0
2019-11-27 15:35:00,68.8,68.82,68.78,68.8,80667.0,52.9924,53.0078,52.977,52.9924,80667.0
2019-11-27 15:40:00,68.79,68.83,68.78,68.78,64981.0,52.9847,53.0155,52.977,52.977,64981.0
2019-11-27 15:45:00,68.78,68.8,68.76,68.78,71131.0,52.977,52.9924,52.9616,52.977,71131.0
2019-11-27 15:50:00,68.78,68.79,68.75,68.76,148694.0,52.977,52.9847,52.9539,52.9616,148694.0
2019-11-27 15:55:00,68.75,68.78,68.68,68.71,499522.0,52.9539,52.977,52.9,52.9231,499522.0
2019-11-29 09:30:00,68.33,68.53,68.15,68.15,348423.0,52.6304,52.7845,52.4918,52.4918,348423.0
2019-11-29 09:35:00,68.16,68.3,68.04,68.25,178561.0,52.4995,52.6073,52.407,52.5688,178561.0
2019-11-29 09:40:00,68.24,68.33,68.21,68.24,106489.0,52.5611,52.6304,52.538,52.5611,106489.0
2019-11-29 09:45:00,68.25,68.31,68.19,68.3,84603.0,52.5688,52.615,52.5226,52.6073,84603.0
2019-11-29 09:50:00,68.3,68.39,68.28,68.35,78912.0,52.6073,52.6766,52.5919,52.6458,78912.0
2019-11-29 09:55:00,68.34,68.35,68.27,68.28,69154.0,52.6381,52.6458,52.5842,52.5919,69154.0
2019-11-29 10:00:00,68.28,68.31,68.18,68.23,111442.0,52.5919,52.615,52.5149,52.5534,111442.0
2019-11-29 10:05:00,68.23,68.24,68.12,68.13,105587.0,52.5534,52.5611,52.4687,52.4764,105587.0
2019-11-29 10:10:00,68.13,68.16,68.08,68.11,117417.0,52.4764,52.4995,52.4379,52.461,117417.0
2019-11-29 10:15:00,68.11,68.12,68.07,68.09,167715.0,52.461,52.4687,52.4302,52.4456,167715.0
2019-11-29 10:20:00,68.08,68.13,68.04,68.09,239536.0,52.4379,52.4764,52.407,52.4456,239536.0
2019-11-29 10:25:00,68.09,68.17,68.08,68.17,121922.0,52.4456,52.5072,52.4379,52.5072,121922.0
2019-11-29 10:30:00,68.18,68.22,68.12,68.2,94937.0,52.5149,52.5457,52.4687,52.5303,94937.0
2019-11-29 10:35:00,68.19,68.25,68.15,68.22,121860.0,52.5226,52.5688,52.4918,52.5457,121860.0
2019-11-29 10:40:00,68.21,68.24,68.16,68.18,80373.0,52.538,52.5611,52.4995,52.5149,80373.0
2019-11-29 10:45:00,68.18,68.26,68.18,68.23,109314.0,52.5149,52.5765,52.5149,52.5534,109314.0
2019-11-29 10:50:00,68.23,68.23,68.12,68.14,66774.0,52.5534,52.5534,52.4687,52.4841,66774.0
2019-11-29 10:55:00,68.14,68.21,68.14,68.21,63652.0,52.4841,52.538,52.4841,52.538,63652.0
2019-11-29 11:00:00,68.2,68.21,68.12,68.18,104326.0,52.5303,52.538,52.4687,52.5149,104326.0
2019-11-29 11:05:00,68.17,68.18,68.1,68.13,90697.0,52.5072,52.5149,52.4533,52.4764,90697.0
2019-11-29 11:10:00,68.12,68.13,68.07,68.09,102912.0,52.4687,52.4764,52.4302,52.4456,102912.0
2019-11-29 11:15:00,68.09,68.1,68.01,68.02,145803.0,52.4456,52.4533,52.3839,52.3916,145803.0
2019-11-29 11:20:00,68.01,68.08,68.0,68.08,89294.0,52.3839,52.4379,52.3762,52.4379,89294.0
2019-11-29 11:25:00,68.07,68.08,68.03,68.06,78525.0,52.4302,52.4379,52.3993,52.4224,78525.0
2019-11-29 11:30:00,68.05,68.09,68.03,68.06,53928.0,52.4147,52.4456,52.3993,52.4224,53928.0
2019-11-29 11:35:00,68.06,68.13,68.04,68.09,90980.0,52.4224,52.4764,52.407,52.4456,90980.0
2019-11-29 11:40:00,68.09,68.21,68.09,68.2,123539.0,52.4456,52.538,52.4456,52.5303,123539.0
2019-11-29 11:45:00,68.2,68.23,68.18,68.21,89728.0,52.5303,52.5534,52.5149,52.538,89728.0
2019-11-29 11:50:00,68.21,68.26,68.19,68.23,124788.0,52.538,52.5765,52.5226,52.5534,124788.0
2019-11-29 11:55:00,68.24,68.26,68.18,68.23,163404.0,52.5611,52.5765,52.5149,52.5534,163404.0
2019-11-29 12:00:00,68.22,68.29,68.21,68.29,59951.0,52.5457,52.5996,52.538,52.5996,59951.0
2019-11-29 12:05:00,68.28,68.29,68.19,68.2,78332.0,52.5919,52.5996,52.5226,52.5303,78332.0
2019-11-29 12:10:00,68.19,68.2,68.15,68.17,52941.0,52.5226,52.5303,52.4918,52.5072,52941.0
2019-11-29 12:15:00,68.16,68.21,68.15,68.19,50876.0,52.4995,52.538,52.4918,52.5226,50876.0
2019-11-29 12:20:00,68.18,68.27,68.17,68.23,89089.0,52.5149,52.5842,52.5072,52.5534,89089.0
2019-11-29 12:25:00,68.23,68.27,68.18,68.27,60446.0,52.5534,52.5842,52.5149,52.5842,60446.0
2019-11-29 12:30:00,68.26,68.33,68.26,68.33,109531.0,52.5765,52.6304,52.5765,52.6304,109531.0
2019-11-29 12:35:00,68.33,68.34,68.23,68.23,89859.0,52.6304,52.6381,52.5534,52.5534,89859.0
2019-11-29 12:40:00,68.23,68.24,68.19,68.2,102808.0,52.5534,52.5611,52.5226,52.5303,102808.0
2019-11-29 12:45:00,68.2,68.21,68.17,68.17,87898.0,52.5303,52.538,52.5072,52.5072,87898.0
2019-11-29 12:50:00,68.17,68.22,68.13,68.15,178404.0,52.5072,52.5457,52.4764,52.4918,178404.0
2019-11-29 12:55:00,68.15,68.18,68.07,68.15,720937.0,52.4918,52.5149,52.4302,52.4918,720937.0
2019-12-02 09:30:00,68.34,68.62,68.33,68.49,398262.0,52.6381,52.8538,52.6304,52.7537,398262.0
2019-12-02 09:35:00,68.49,68.66,68.46,68.53,180959.0,52.7537,52.8846,52.7305,52.7845,180959.0
2019-12-02 09:40:00,68.51,68.75,68.51,68.71,149341.0,52.7691,52.9539,52.7691,52.9231,149341.0
2019-12-02 09:45:00,68.7,68.74,68.59,68.65,213718.0,52.9154,52.9462,52.8307,52.8769,213718.0
2019-12-02 09:50:00,68.66,68.86,68.65,68.85,107220.0,52.8846,53.0386,52.8769,53.0309,107220.0
2019-12-02 09:55:00,68.85,68.88,68.78,68.8,105793.0,53.0309,53.054,52.977,52.9924,105793.0
2019-12-02 10:00:00,68.78,68.88,68.56,68.56,198541.0,52.977,53.054,52.8076,52.8076,198541.0
2019-12-02 10:05:00,68.56,68.63,68.52,68.59,126860.0,52.8076,52.8615,52.7768,52.8307,126860.0
2019-12-02 10:10:00,68.58,68.71,68.54,68.67,98179.0,52.823,52.9231,52.7922,52.8923,98179.0
2019-12-02 10:15:00,68.69,68.71,68.53,68.55,73183.0,52.9077,52.9231,52.7845,52.7999,73183.0
2019-12-02 10:20:00,68.55,68.55,68.43,68.45,63822.0,52.7999,52.7999,52.7074,52.7228,63822.0
2019-12-02 10:25:00,68.46,68.56,68.44,68.56,69828.0,52.7305,52.8076,52.7151,52.8076,69828.0
2019-12-02 10:30:00,68.56,68.61,68.45,68.6,75194.0,52.8076,52.8461,52.7228,52.8384,75194.0
2019-12-02 10:35:00,68.59,68.72,68.4,68.65,139983.0,52.8307,52.9308,52.6843,52.8769,139983.0
2019-12-02 10:40:00,68.65,68.72,68.58,68.7,76418.0,52.8769,52.9308,52.823,52.9154,76418.0
2019-12-02 10:45:00,68.69,68.69,68.57,68.66,57644.0,52.9077,52.9077,52.8153,52.8846,57644.0
2019-12-02 10:50:00,68.65,68.68,68.58,68.65,73542.0,52.8769,52.9,52.823,52.8769,73542.0
2019-12-02 10:55:00,68.65,68.66,68.53,68.56,95223.0,52.8769,52.8846,52.7845,52.8076,95223.0
2019-12-02 11:00:00,68.57,68.61,68.48,68.5,73725.0,52.8153,52.8461,52.746,52.7614,73725.0
2019-12-02 11:05:00,68.49,68.56,68.47,68.51,56653.0,52.7537,52.8076,52.7382,52.7691,56653.0
2019-12-02 11:10:00,68.52,68.53,68.46,68.53,82806.0,52.7768,52.7845,52.7305,52.7845,82806.0
2019-12-02 11:15:00,68.54,68.67,68.5,68.67,72003.0,52.7922,52.8923,52.7614,52.8923,72003.0
2019-12-02 11:20:00,68.67,68.7,68.61,68.65,102297.0,52.8923,52.9154,52.8461,52.8769,102297.0
2019-12-02 11:25:00,68.66,68.75,68.64,68.71,105640.0,52.8846,52.9539,52.8692,52.9231,105640.0
2019-12-02 11:30:00,68.71,68.71,68.59,68.64,91420.0,52.9231,52.9231,52.8307,52.8692,91420.0
2019-12-02 11:35:00,68.63,68.72,68.63,68.71,55776.0,52.8615,52.9308,52.8615,52.9231,55776.0
2019-12-02 11:40:00,68.71,68.73,68.61,68.63,64965.0,52.9231,52.9385,52.8461,52.8615,64965.0
2019-12-02 11:45:00,68.64,68.72,68.63,68.69,58255.0,52.8692,52.9308,52.8615,52.9077,58255.0
2019-12-02 11:50:00,68.68,68.71,68.63,68.67,97290.0,52.9,52.9231,52.8615,52.8923,97290.0
2019-12-02 11:55:00,68.66,68.7,68.63,68.64,60486.0,52.8846,52.9154,52.8615,52.8692,60486.0
2019-12-02 12:00:00,68.64,68.68,68.58,68.64,91906.0,52.8692,52.9,52.823,52.8692,91906.0
2019-12-02 12:05:00,68.65,68.69,68.63,68.65,38292.0,52.8769,52.9077,52.8615,52.8769,38292.0
2019-12-02 12:10:00,68.65,68.68,68.58,68.59,40610.0,52.8769,52.9,52.823,52.8307,40610.0
2019-12-02 12:15:00,68.59,68.62,68.55,68.56,62720.0,52.8307,52.8538,52.7999,52.8076,62720.0
2019-12-02 12:20:00,68.58,68.58,68.53,68.54,59889.0,52.823,52.823,52.7845,52.7922,59889.0
2019-12-02 12:25:00,68.54,68.59,68.42,68.5,160310.0,52.7922,52.8307,52.6997,52.7614,160310.0
2019-12-02 12:30:00,68.5,68.58,68.5,68.56,64100.0,52.7614,52.823,52.7614,52.8076,64100.0
2019-12-02 12:35:00,68.56,68.56,68.48,68.49,47284.0,52.8076,52.8076,52.746,52.7537,47284.0
2019-12-02 12:40:00,68.5,68.57,68.46,68.57,73185.0,52.7614,52.8153,52.7305,52.8153,73185.0
2019-12-02 12:45:00,68.57,68.58,68.46,68.48,52256.0,52.8153,52.823,52.7305,52.746,52256.0
2019-12-02 12:50:00,68.48,68.53,68.47,68.49,75291.0,52.746,52.7845,52.7382,52.7537,75291.0
2019-12-02 12:55:00,68.49,68.53,68.46,68.48,65089.0,52.7537,52.7845,52.7305,52.746,65089.0
2019-12-02 13:00:00,68.47,68.54,68.46,68.49,39655.0,52.7382,52.7922,52.7305,52.7537,39655.0
2019-12-02 13:05:00,68.5,68.5,68.46,68.49,58335.0,52.7614,52.7614,52.7305,52.7537,58335.0
2019-12-02 13:10:00,68.49,68.54,68.45,68.54,83822.0,52.7537,52.7922,52.7228,52.7922,83822.0
2019-12-02 13:15:00,68.53,68.58,68.53,68.58,83725.0,52.7845,52.823,52.7845,52.823,83725.0
2019-12-02 13:20:00,68.58,68.61,68.55,68.61,56775.0,52.823,52.8461,52.7999,52.8461,56775.0
2019-12-02 13:25:00,68.61,68.66,68.6,68.66,48126.0,52.8461,52.8846,52.8384,52.8846,48126.0
2019-12-02 13:30:00,68.65,68.66,68.6,68.65,44600.0,52.8769,52.8846,52.8384,52.8769,44600.0
2019-12-02 13:35:00,68.65,68.65,68.62,68.64,48632.0,52.8769,52.8769,52.8538,52.8692,48632.0
2019-12-02 13:40:00,68.64,68.68,68.63,68.68,51984.0,52.8692,52.9,52.8615,52.9,51984.0
2019-12-02 13:45:00,68.67,68.7,68.63,68.7,67474.0,52.8923,52.9154,52.8615,52.9154,67474.0
2019-12-02 13:50:00,68.7,68.71,68.66,68.7,39271.0,52.9154,52.9231,52.8846,52.9154,39271.0
2019-12-02 13:55:00,68.7,68.71,68.63,68.66,26763.0,52.9154,52.9231,52.8615,52.8846,26763.0
2019-12-02 14:00:00,68.65,68.67,68.59,68.61,78779.0,52.8769,52.8923,52.8307,52.8461,78779.0
2019-12-02 14:05:00,68.61,68.61,68.54,68.57,60133.0,52.8461,52.8461,52.7922,52.8153,60133.0
2019-12-02 14:10:00,68.56,68.63,68.56,68.58,58358.0,52.8076,52.8615,52.8076,52.823,58358.0
2019-12-02 14:15:00,68.58,68.58,68.51,68.53,57032.0,52.823,52.823,52.7691,52.7845,57032.0
2019-12-02 14:20:00,68.53,68.63,68.5,68.63,81582.0,52.7845,52.8615,52.7614,52.8615,81582.0
2019-12-02 14:25:00,68.62,68.65,68.59,68.62,63480.0,52.8538,52.8769,52.8307,52.8538,63480.0
2019-12-02 14:30:00,68.63,68.65,68.6,68.63,142006.0,52.8615,52.8769,52.8384,52.8615,142006.0
2019-12-02 14:35:00,68.64,68.66,68.61,68.65,58637.0,52.8692,52.8846,52.8461,52.8769,58637.0
2019-12-02 14:40:00,68.65,68.7,68.64,68.69,59952.0,52.8769,52.9154,52.8692,52.9077,59952.0
2019-12-02 14:45:00,68.69,68.74,68.68,68.74,66880.0,52.9077,52.9462,52.9,52.9462,66880.0
2019-12-02 14:50:00,68.73,68.76,68.72,68.75,79654.0,52.9385,52.9616,52.9308,52.9539,79654.0
2019-12-02 14:55:00,68.76,68.8,68.75,68.78,68482.0,52.9616,52.9924,52.9539,52.977,68482.0
2019-12-02 15:00:00,68.78,68.79,68.71,68.73,57910.0,52.977,52.9847,52.9231,52.9385,57910.0
2019-12-02 15:05:00,68.73,68.73,68.65,68.69,64622.0,52.9385,52.9385,52.8769,52.9077,64622.0
2019-12-02 15:10:00,68.68,68.68,68.57,68.59,88459.0,52.9,52.9,52.8153,52.8307,88459.0
2019-12-02 15:15:00,68.58,68.6,68.55,68.58,61622.0,52.823,52.8384,52.7999,52.823,61622.0
2019-12-02 15:20:00,68.59,68.59,68.46,68.5,109695.0,52.8307,52.8307,52.7305,52.7614,109695.0
2019-12-02 15:25:00,68.49,68.52,68.46,68.5,121667.0,52.7537,52.7768,52.7305,52.7614,121667.0
2019-12-02 15:30:00,68.5,68.55,68.48,68.54,84440.0,52.7614,52.7999,52.746,52.7922,84440.0
2019-12-02 15:35:00,68.53,68.56,68.48,68.51,133365.0,52.7845,52.8076,52.746,52.7691,133365.0
2019-12-02 15:40:00,68.51,68.61,68.5,68.58,98436.0,52.7691,52.8461,52.7614,52.823,98436.0
2019-12-02 15:45:00,68.58,68.62,68.55,68.57,154202.0,52.823,52.8538,52.7999,52.8153,154202.0
2019-12-02 15:50:00,68.56,68.57,68.43,68.45,250434.0,52.8076,52.8153,52.7074,52.7228,250434.0
2019-12-02 15:55:00,68.44,68.5,68.37,68.44,831154.0,52.7151,52.7614,52.6612,52.7151,831154.0
2019-12-03 09:30:00,68.0,68.15,67.93,68.12,523573.0,52.3762,52.4918,52.3223,52.4687,523573.0
2019-12-03 09:35:00,68.13,68.13,67.79,67.79,281130.0,52.4764,52.4764,52.2145,52.2145,281130.0
2019-12-03 09:40:00,67.8,67.84,67.71,67.79,220127.0,52.2222,52.253,52.1529,52.2145,220127.0
2019-12-03 09:45:00,67.78,67.79,67.55,67.56,274913.0,52.2068,52.2145,52.0296,52.0373,274913.0
2019-12-03 09:50:00,67.55,67.64,67.52,67.58,177938.0,52.0296,52.0989,52.0065,52.0527,177938.0
2019-12-03 09:55:00,67.58,67.82,67.53,67.78,165662.0,52.0527,52.2376,52.0142,52.2068,165662.0
2019-12-03 10:00:00,67.78,67.78,67.59,67.65,173686.0,52.2068,52.2068,52.0604,52.1067,173686.0
2019-12-03 10:05:00,67.66,67.72,67.61,67.61,129004.0,52.1144,52.1606,52.0758,52.0758,129004.0
2019-12-03 10:10:00,67.61,67.66,67.56,67.63,117181.0,52.0758,52.1144,52.0373,52.0912,117181.0
2019-12-03 10:15:00,67.62,67.86,67.61,67.84,127013.0,52.0835,52.2684,52.0758,52.253,127013.0
2019-12-03 10:20:00,67.83,67.84,67.71,67.79,106440.0,52.2453,52.253,52.1529,52.2145,106440.0
2019-12-03 10:25:00,67.79,67.79,67.68,67.72,97316.0,52.2145,52.2145,52.1298,52.1606,97316.0
2019-12-03 10:30:00,67.71,67.77,67.65,67.74,104783.0,52.1529,52.1991,52.1067,52.176,104783.0
2019-12-03 10:35:00,67.74,67.74,67.62,67.7,96896.0,52.176,52.176,52.0835,52.1452,96896.0
2019-12-03 10:40:00,67.69,67.77,67.66,67.76,106623.0,52.1375,52.1991,52.1144,52.1914,106623.0
2019-12-03 10:45:00,67.76,67.78,67.6,67.62,129671.0,52.1914,52.2068,52.0681,52.0835,129671.0
2019-12-03 10:50:00,67.62,67.77,67.6,67.74,161373.0,52.0835,52.1991,52.0681,52.176,161373.0
2019-12-03 10:55:00,67.73,67.74,67.65,67.67,151974.0,52.1683,52.176,52.1067,52.1221,151974.0
2019-12-03 11:00:00,67.66,67.76,67.64,67.76,169631.0,52.1144,52.1914,52.0989,52.1914,169631.0
2019-12-03 11:05:00,67.75,67.8,67.73,67.8,85403.0,52.1837,52.2222,52.1683,52.2222,85403.0
2019-12-03 11:10:00,67.79,67.83,67.73,67.78,83243.0,52.2145,52.2453,52.1683,52.2068,83243.0
2019-12-03 11:15:00,67.78,67.9,67.73,67.87,120181.0,52.2068,52.2992,52.1683,52.2761,120181.0
2019-12-03 11:20:00,67.87,67.94,67.83,67.9,111450.0,52.2761,52.33,52.2453,52.2992,111450.0
2019-12-03 11:25:00,67.9,67.94,67.84,67.86,105015.0,52.2992,52.33,52.253,52.2684,105015.0
2019-12-03 11:30:00,67.86,67.9,67.81,67.87,143419.0,52.2684,52.2992,52.2299,52.2761,143419.0
2019-12-03 11:35:00,67.88,67.99,67.87,67.95,82422.0,52.2838,52.3685,52.2761,52.3377,82422.0
2019-12-03 11:40:00,67.95,68.05,67.94,68.0,91188.0,52.3377,52.4147,52.33,52.3762,91188.0
2019-12-03 11:45:00,68.01,68.03,67.86,67.88,120367.0,52.3839,52.3993,52.2684,52.2838,120367.0
2019-12-03 11:50:00,67.87,67.91,67.81,67.88,85328.0,52.2761,52.3069,52.2299,52.2838,85328.0
2019-12-03 11:55:00,67.89,68.02,67.88,68.02,85791.0,52.2915,52.3916,52.2838,52.3916,85791.0
2019-12-03 12:00:00,68.02,68.04,67.97,67.98,83465.0,52.3916,52.407,52.3531,52.3608,83465.0
2019-12-03 12:05:00,67.98,68.04,67.96,68.01,93193.0,52.3608,52.407,52.3454,52.3839,93193.0
2019-12-03 12:10:00,68.02,68.05,67.97,68.04,57834.0,52.3916,52.4147,52.3531,52.407,57834.0
2019-12-03 12:15:00,68.04,68.07,67.98,68.03,53748.0,52.407,52.4302,52.3608,52.3993,53748.0
2019-12-03 12:20:00,68.03,68.14,68.03,68.12,58913.0,52.3993,52.4841,52.3993,52.4687,58913.0
2019-12-03 12:25:00,68.12,68.12,68.04,68.06,54021.0,52.4687,52.4687,52.407,52.4224,54021.0
2019-12-03 12:30:00,68.05,68.1,68.03,68.09,74227.0,52.4147,52.4533,52.3993,52.4456,74227.0
2019-12-03 12:35:00,68.09,68.15,68.07,68.11,73708.0,52.4456,52.4918,52.4302,52.461,73708.0
2019-12-03 12:40:00,68.12,68.12,67.99,68.02,135786.0,52.4687,52.4687,52.3685,52.3916,135786.0
2019-12-03 12:45:00,68.02,68.11,68.01,68.1,57680.0,52.3916,52.461,52.3839,52.4533,57680.0
2019-12-03 12:50:00,68.11,68.15,68.08,68.09,68604.0,52.461,52.4918,52.4379,52.4456,68604.0
2019-12-03 12:55:00,68.09,68.13,68.07,68.12,78589.0,52.4456,52.4764,52.4302,52.4687,78589.0
2019-12-03 13:00:00,68.12,68.17,68.11,68.15,120656.0,52.4687,52.5072,52.461,52.4918,120656.0
2019-12-03 13:05:00,68.15,68.15,68.12,68.14,49061.0,52.4918,52.4918,52.4687,52.4841,49061.0
2019-12-03 13:10:00,68.13,68.2,68.12,68.15,96144.0,52.4764,52.5303,52.4687,52.4918,96144.0
2019-12-03 13:15:00,68.16,68.16,68.09,68.13,50518.0,52.4995,52.4995,52.4456,52.4764,50518.0
2019-12-03 13:20:00,68.13,68.13,68.05,68.06,109246.0,52.4764,52.4764,52.4147,52.4224,109246.0
2019-12-03 13:25:00,68.07,68.14,68.03,68.13,88152.0,52.4302,52.4841,52.3993,52.4764,88152.0
2019-12-03 13:30:00,68.13,68.16,68.08,68.12,87031.0,52.4764,52.4995,52.4379,52.4687,87031.0
2019-12-03 13:35:00,68.12,68.15,68.09,68.14,72412.0,52.4687,52.4918,52.4456,52.4841,72412.0
2019-12-03 13:40:00,68.14,68.2,68.13,68.18,84338.0,52.4841,52.5303,52.4764,52.5149,84338.0
2019-12-03 13:45:00,68.18,68.23,68.17,68.19,83369.0,52.5149,52.5534,52.5072,52.5226,83369.0
2019-12-03 13:50:00,68.19,68.2,68.08,68.1,68996.0,52.5226,52.5303,52.4379,52.4533,68996.0
2019-12-03 13:55:00,68.1,68.16,68.09,68.15,55594.0,52.4533,52.4995,52.4456,52.4918,55594.0
2019-12-03 14:00:00,68.15,68.16,68.1,68.12,108704.0,52.4918,52.4995,52.4533,52.4687,108704.0
2019-12-03 14:05:00,68.12,68.25,67.98,68.02,226261.0,52.4687,52.5688,52.3608,52.3916,226261.0
2019-12-03 14:10:00,68.03,68.07,67.94,67.96,74936.0,52.3993,52.4302,52.33,52.3454,74936.0
2019-12-03 14:15:00,67.96,67.96,67.89,67.94,76210.0,52.3454,52.3454,52.2915,52.33,76210.0
2019-12-03 14:20:00,67.95,67.96,67.88,67.89,79815.0,52.3377,52.3454,52.2838,52.2915,79815.0
2019-12-03 14:25:00,67.89,67.93,67.86,67.9,74593.0,52.2915,52.3223,52.2684,52.2992,74593.0
2019-12-03 14:30:00,67.89,67.92,67.84,67.89,66750.0,52.2915,52.3146,52.253,52.2915,66750.0
2019-12-03 14:35:00,67.89,67.92,67.87,67.9,63898.0,52.2915,52.3146,52.2761,52.2992,63898.0
2019-12-03 14:40:00,67.89,67.93,67.89,67.9,73818.0,52.2915,52.3223,52.2915,52.2992,73818.0
2019-12-03 14:45:00,67.89,67.92,67.81,67.82,77599.0,52.2915,52.3146,52.2299,52.2376,77599.0
2019-12-03 14:50:00,67.82,67.87,67.8,67.81,102614.0,52.2376,52.2761,52.2222,52.2299,102614.0
2019-12-03 14:55:00,67.81,67.89,67.8,67.83,82380.0,52.2299,52.2915,52.2222,52.2453,82380.0
2019-12-03 15:00:00,67.84,67.89,67.82,67.83,59148.0,52.253,52.2915,52.2376,52.2453,59148.0
2019-12-03 15:05:00,67.83,67.91,67.81,67.85,85231.0,52.2453,52.3069,52.2299,52.2607,85231.0
2019-12-03 15:10:00,67.84,67.87,67.81,67.82,85554.0,52.253,52.2761,52.2299,52.2376,85554.0
2019-12-03 15:15:00,67.83,67.89,67.82,67.88,100429.0,52.2453,52.2915,52.2376,52.2838,100429.0
2019-12-03 15:20:00,67.88,67.97,67.85,67.97,126241.0,52.2838,52.3531,52.2607,52.3531,126241.0
2019-12-03 15:25:00,67.97,68.02,67.96,68.0,278081.0,52.3531,52.3916,52.3454,52.3762,278081.0
2019-12-03 15:30:00,67.99,68.0,67.85,67.87,226959.0,52.3685,52.3762,52.2607,52.2761,226959.0
2019-12-03 15:35:00,67.87,67.87,67.82,67.86,136134.0,52.2761,52.2761,52.2376,52.2684,136134.0
2019-12-03 15:40:00,67.87,67.87,67.81,67.83,129544.0,52.2761,52.2761,52.2299,52.2453,129544.0
2019-12-03 15:45:00,67.82,67.9,67.82,67.88,144679.0,52.2376,52.2992,52.2376,52.2838,144679.0
2019-12-03 15:50:00,67.89,67.98,67.85,67.89,278539.0,52.2915,52.3608,52.2607,52.2915,278539.0
2019-12-03 15:55:00,67.89,67.93,67.84,67.9,508468.0,52.2915,52.3223,52.253,52.2992,508468.0
2019-12-04 09:30:00,68.22,68.3,68.14,68.21,379844.0,52.5457,52.6073,52.4841,52.538,379844.0
2019-12-04 09:35:00,68.21,68.35,68.2,68.3,189399.0,52.538,52.6458,52.5303,52.6073,189399.0
2019-12-04 09:40:00,68.31,68.41,68.29,68.31,186463.0,52.615,52.692,52.5996,52.615,186463.0
2019-12-04 09:45:00,68.31,68.44,68.26,68.42,162005.0,52.615,52.7151,52.5765,52.6997,162005.0
2019-12-04 09:50:00,68.42,68.5,68.38,68.45,218843.0,52.6997,52.7614,52.6689,52.7228,218843.0
2019-12-04 09:55:00,68.45,68.53,68.39,68.43,215135.0,52.7228,52.7845,52.6766,52.7074,215135.0
2019-12-04 10:00:00,68.42,68.61,68.38,68.58,201715.0,52.6997,52.8461,52.6689,52.823,201715.0
2019-12-04 10:05:00,68.57,68.74,68.55,68.73,163852.0,52.8153,52.9462,52.7999,52.9385,163852.0
2019-12-04 10:10:00,68.72,68.74,68.48,68.48,108808.0,52.9308,52.9462,52.746,52.746,108808.0
2019-12-04 10:15:00,68.5,68.56,68.38,68.52,245278.0,52.7614,52.8076,52.6689,52.7768,245278.0
2019-12-04 10:20:00,68.52,68.6,68.52,68.58,94849.0,52.7768,52.8384,52.7768,52.823,94849.0
2019-12-04 10:25:00,68.59,68.63,68.51,68.52,81230.0,52.8307,52.8615,52.7691,52.7768,81230.0
2019-12-04 10:30:00,68.52,68.6,68.46,68.51,100829.0,52.7768,52.8384,52.7305,52.7691,100829.0
2019-12-04 10:35:00,68.51,68.53,68.42,68.45,89603.0,52.7691,52.7845,52.6997,52.7228,89603.0
2019-12-04 10:40:00,68.45,68.52,68.41,68.42,96854.0,52.7228,52.7768,52.692,52.6997,96854.0
2019-12-04 10:45:00,68.42,68.55,68.39,68.52,149051.0,52.6997,52.7999,52.6766,52.7768,149051.0
2019-12-04 10:50:00,68.52,68.63,68.46,68.58,122571.0,52.7768,52.8615,52.7305,52.823,122571.0
2019-12-04 10:55:00,68.58,68.61,68.5,68.53,88692.0,52.823,52.8461,52.7614,52.7845,88692.0
2019-12-04 11:00:00,68.53,68.58,68.48,68.56,77546.0,52.7845,52.823,52.746,52.8076,77546.0
2019-12-04 11:05:00,68.56,68.56,68.48,68.52,96264.0,52.8076,52.8076,52.746,52.7768,96264.0
2019-12-04 11:10:00,68.51,68.53,68.45,68.52,84251.0,52.7691,52.7845,52.7228,52.7768,84251.0
2019-12-04 11:15:00,68.52,68.57,68.49,68.51,62655.0,52.7768,52.8153,52.7537,52.7691,62655.0
2019-12-04 11:20:00,68.51,68.58,68.38,68.42,185510.0,52.7691,52.823,52.6689,52.6997,185510.0
2019-12-04 11:25:00,68.42,68.51,68.38,68.51,94837.0,52.6997,52.7691,52.6689,52.7691,94837.0
2019-12-04 11:30:00,68.5,68.56,68.45,68.56,111527.0,52.7614,52.8076,52.7228,52.8076,111527.0
2019-12-04 11:35:00,68.56,68.59,68.52,68.54,114793.0,52.8076,52.8307,52.7768,52.7922,114793.0
2019-12-04 11:40:00,68.53,68.62,68.53,68.62,82741.0,52.7845,52.8538,52.7845,52.8538,82741.0
2019-12-04 11:45:00,68.62,68.66,68.59,68.59,111267.0,52.8538,52.8846,52.8307,52.8307,111267.0
2019-12-04 11:50:00,68.6,68.65,68.6,68.63,61828.0,52.8384,52.8769,52.8384,52.8615,61828.0
2019-12-04 11:55:00,68.63,68.67,68.61,68.65,98493.0,52.8615,52.8923,52.8461,52.8769,98493.0
2019-12-04 12:00:00,68.65,68.65,68.57,68.6,50913.0,52.8769,52.8769,52.8153,52.8384,50913.0
2019-12-04 12:05:00,68.6,68.62,68.54,68.56,73195.0,52.8384,52.8538,52.7922,52.8076,73195.0
2019-12-04 12:10:00,68.56,68.6,68.55,68.59,61379.0,52.8076,52.8384,52.7999,52.8307,61379.0
2019-12-04 12:15:00,68.59,68.6,68.52,68.6,85653.0,52.8307,52.8384,52.7768,52.8384,85653.0
2019-12-04 12:20:00,68.59,68.61,68.53,68.53,52740.0,52.8307,52.8461,52.7845,52.7845,52740.0
2019-12-04 12:25:00,68.53,68.61,68.53,68.57,86291.0,52.7845,52.8461,52.7845,52.8153,86291.0
2019-12-04 12:30:00,68.58,68.6,68.55,68.55,72047.0,52.823,52.8384,52.7999,52.7999,72047.0
2019-12-04 12:35:00,68.56,68.58,68.5,68.51,82009.0,52.8076,52.823,52.7614,52.7691,82009.0
2019-12-04 12:40:00,68.51,68.54,68.4,68.41,101121.0,52.7691,52.7922,52.6843,52.692,101121.0
2019-12-04 12:45:00,68.41,68.49,68.4,68.44,107089.0,52.692,52.7537,52.6843,52.7151,107089.0
2019-12-04 12:50:00,68.43,68.49,68.42,68.47,88887.0,52.7074,52.7537,52.6997,52.7382,88887.0
2019-12-04 12:55:00,68.48,68.5,68.46,68.48,62220.0,52.746,52.7614,52.7305,52.746,62220.0
2019-12-04 13:00:00,68.49,68.53,68.43,68.47,78286.0,52.7537,52.7845,52.7074,52.7382,78286.0
2019-12-04 13:05:00,68.47,68.51,68.41,68.41,75688.0,52.7382,52.7691,52.692,52.692,75688.0
2019-12-04 13:10:00,68.41,68.43,68.37,68.39,53863.0,52.692,52.7074,52.6612,52.6766,53863.0
2019-12-04 13:15:00,68.39,68.45,68.36,68.45,70913.0,52.6766,52.7228,52.6535,52.7228,70913.0
2019-12-04 13:20:00,68.45,68.49,68.43,68.47,43666.0,52.7228,52.7537,52.7074,52.7382,43666.0
2019-12-04 13:25:00,68.47,68.54,68.47,68.54,65241.0,52.7382,52.7922,52.7382,52.7922,65241.0
2019-12-04 13:30:00,68.53,68.54,68.48,68.5,53314.0,52.7845,52.7922,52.746,52.7614,53314.0
2019-12-04 13:35:00,68.49,68.56,68.49,68.55,67405.0,52.7537,52.8076,52.7537,52.7999,67405.0
2019-12-04 13:40:00,68.55,68.57,68.51,68.56,38926.0,52.7999,52.8153,52.7691,52.8076,38926.0
2019-12-04 13:45:00,68.56,68.56,68.46,68.47,57454.0,52.8076,52.8076,52.7305,52.7382,57454.0
2019-12-04 13:50:00,68.47,68.48,68.44,68.47,40235.0,52.7382,52.746,52.7151,52.7382,40235.0
2019-12-04 13:55:00,68.47,68.48,68.43,68.45,55685.0,52.7382,52.746,52.7074,52.7228,55685.0
2019-12-04 14:00:00,68.45,68.48,68.44,68.45,67553.0,52.7228,52.746,52.7151,52.7228,67553.0
2019-12-04 14:05:00,68.44,68.47,68.43,68.44,50959.0,52.7151,52.7382,52.7074,52.7151,50959.0
2019-12-04 14:10:00,68.44,68.47,68.4,68.44,54896.0,52.7151,52.7382,52.6843,52.7151,54896.0
2019-12-04 14:15:00,68.44,68.46,68.39,68.41,65507.0,52.7151,52.7305,52.6766,52.692,65507.0
2019-12-04 14:20:00,68.41,68.43,68.36,68.37,91255.0,52.692,52.7074,52.6535,52.6612,91255.0
2019-12-04 14:25:00,68.37,68.39,68.33,68.36,75591.0,52.6612,52.6766,52.6304,52.6535,75591.0
2019-12-04 14:30:00,68.36,68.39,68.33,68.39,69388.0,52.6535,52.6766,52.6304,52.6766,69388.0
2019-12-04 14:35:00,68.38,68.39,68.36,68.37,49358.0,52.6689,52.6766,52.6535,52.6612,49358.0
2019-12-04 14:40:00,68.37,68.38,68.33,68.36,57648.0,52.6612,52.6689,52.6304,52.6535,57648.0
2019-12-04 14:45:00,68.36,68.42,68.35,68.41,49943.0,52.6535,52.6997,52.6458,52.692,49943.0
2019-12-04 14:50:00,68.42,68.45,68.37,68.38,91146.0,52.6997,52.7228,52.6612,52.6689,91146.0
2019-12-04 14:55:00,68.38,68.39,68.36,68.36,49337.0,52.6689,52.6766,52.6535,52.6535,49337.0
2019-12-04 15:00:00,68.37,68.4,68.34,68.37,67200.0,52.6612,52.6843,52.6381,52.6612,67200.0
2019-12-04 15:05:00,68.37,68.43,68.36,68.39,82693.0,52.6612,52.7074,52.6535,52.6766,82693.0
2019-12-04 15:10:00,68.39,68.44,68.37,68.44,59176.0,52.6766,52.7151,52.6612,52.7151,59176.0
2019-12-04 15:15:00,68.44,68.51,68.43,68.51,98496.0,52.7151,52.7691,52.7074,52.7691,98496.0
2019-12-04 15:20:00,68.51,68.53,68.45,68.47,114896.0,52.7691,52.7845,52.7228,52.7382,114896.0
2019-12-04 15:25:00,68.48,68.53,68.45,68.48,74651.0,52.746,52.7845,52.7228,52.746,74651.0
2019-12-04 15:30:00,68.49,68.59,68.49,68.59,146876.0,52.7537,52.8307,52.7537,52.8307,146876.0
2019-12-04 15:35:00,68.59,68.62,68.54,68.58,171476.0,52.8307,52.8538,52.7922,52.823,171476.0
2019-12-04 15:40:00,68.57,68.66,68.56,68.66,130527.0,52.8153,52.8846,52.8076,52.8846,130527.0
2019-12-04 15:45:00,68.66,68.72,68.65,68.7,217087.0,52.8846,52.9308,52.8769,52.9154,217087.0
2019-12-04 15:50:00,68.72,68.76,68.63,68.64,296011.0,52.9308,52.9616,52.8615,52.8692,296011.0
2019-12-04 15:55:00,68.64,68.66,68.61,68.65,447475.0,52.8692,52.8846,52.8461,52.8769,447475.0
2019-12-05 09:30:00,68.89,68.97,68.72,68.83,378294.0,53.0617,53.1234,52.9308,53.0155,378294.0
2019-12-05 09:35:00,68.82,68.86,68.67,68.75,102231.0,53.0078,53.0386,52.8923,52.9539,102231.0
2019-12-05 09:40:00,68.75,68.81,68.74,68.77,156179.0,52.9539,53.0001,52.9462,52.9693,156179.0
2019-12-05 09:45:00,68.78,68.81,68.75,68.78,107876.0,52.977,53.0001,52.9539,52.977,107876.0
2019-12-05 09:50:00,68.79,68.87,68.76,68.79,99394.0,52.9847,53.0463,52.9616,52.9847,99394.0
2019-12-05 09:55:00,68.79,68.8,68.61,68.64,128479.0,52.9847,52.9924,52.8461,52.8692,128479.0
2019-12-05 10:00:00,68.64,68.65,68.5,68.51,146893.0,52.8692,52.8769,52.7614,52.7691,146893.0
2019-12-05 10:05:00,68.51,68.54,68.37,68.49,171495.0,52.7691,52.7922,52.6612,52.7537,171495.0
2019-12-05 10:10:00,68.48,68.56,68.45,68.53,93844.0,52.746,52.8076,52.7228,52.7845,93844.0
2019-12-05 10:15:00,68.52,68.7,68.48,68.7,88242.0,52.7768,52.9154,52.746,52.9154,88242.0
2019-12-05 10:20:00,68.7,68.7,68.61,68.64,97200.0,52.9154,52.9154,52.8461,52.8692,97200.0
2019-12-05 10:25:00,68.64,68.64,68.55,68.6,48709.0,52.8692,52.8692,52.7999,52.8384,48709.0
2019-12-05 10:30:00,68.61,68.7,68.57,68.68,65260.0,52.8461,52.9154,52.8153,52.9,65260.0
2019-12-05 10:35:00,68.67,68.69,68.53,68.53,88558.0,52.8923,52.9077,52.7845,52.7845,88558.0
2019-12-05 10:40:00,68.53,68.53,68.42,68.44,86915.0,52.7845,52.7845,52.6997,52.7151,86915.0
2019-12-05 10:45:00,68.44,68.53,68.43,68.47,67629.0,52.7151,52.7845,52.7074,52.7382,67629.0
2019-12-05 10:50:00,68.48,68.53,68.46,68.51,59123.0,52.746,52.7845,52.7305,52.7691,59123.0
2019-12-05 10:55:00,68.51,68.54,68.42,68.44,71039.0,52.7691,52.7922,52.6997,52.7151,71039.0
2019-12-05 11:00:00,68.43,68.52,68.42,68.48,78398.0,52.7074,52.7768,52.6997,52.746,78398.0
2019-12-05 11:05:00,68.49,68.61,68.48,68.58,90055.0,52.7537,52.8461,52.746,52.823,90055.0
2019-12-05 11:10:00,68.57,68.59,68.49,68.51,71956.0,52.8153,52.8307,52.7537,52.7691,71956.0
2019-12-05 11:15:00,68.5,68.54,68.48,68.51,50963.0,52.7614,52.7922,52.746,52.7691,50963.0
2019-12-05 11:20:00,68.5,68.54,68.38,68.4,112981.0,52.7614,52.7922,52.6689,52.6843,112981.0
2019-12-05 11:25:00,68.39,68.48,68.36,68.48,101389.0,52.6766,52.746,52.6535,52.746,101389.0
2019-12-05 11:30:00,68.47,68.5,68.43,68.46,59848.0,52.7382,52.7614,52.7074,52.7305,59848.0
2019-12-05 11:35:00,68.46,68.55,68.42,68.54,72527.0,52.7305,52.7999,52.6997,52.7922,72527.0
2019-12-05 11:40:00,68.54,68.63,68.54,68.57,69169.0,52.7922,52.8615,52.7922,52.8153,69169.0
2019-12-05 11:45:00,68.56,68.64,68.55,68.63,65257.0,52.8076,52.8692,52.7999,52.8615,65257.0
2019-12-05 11:50:00,68.63,68.68,68.61,68.64,47709.0,52.8615,52.9,52.8461,52.8692,47709.0
2019-12-05 11:55:00,68.64,68.67,68.62,68.66,65461.0,52.8692,52.8923,52.8538,52.8846,65461.0
2019-12-05 12:00:00,68.66,68.66,68.59,68.62,42460.0,52.8846,52.8846,52.8307,52.8538,42460.0
2019-12-05 12:05:00,68.61,68.63,68.56,68.58,52203.0,52.8461,52.8615,52.8076,52.823,52203.0
2019-12-05 12:10:00,68.58,68.61,68.54,68.59,155889.0,52.823,52.8461,52.7922,52.8307,155889.0
2019-12-05 12:15:00,68.58,68.65,68.54,68.56,109148.0,52.823,52.8769,52.7922,52.8076,109148.0
2019-12-05 12:20:00,68.56,68.57,68.47,68.5,53219.0,52.8076,52.8153,52.7382,52.7614,53219.0
2019-12-05 12:25:00,68.49,68.57,68.48,68.56,49796.0,52.7537,52.8153,52.746,52.8076,49796.0
2019-12-05 12:30:00,68.56,68.57,68.5,68.53,48210.0,52.8076,52.8153,52.7614,52.7845,48210.0
2019-12-05 12:35:00,68.53,68.53,68.48,68.51,36787.0,52.7845,52.7845,52.746,52.7691,36787.0
2019-12-05 12:40:00,68.52,68.55,68.5,68.5,58656.0,52.7768,52.7999,52.7614,52.7614,58656.0
2019-12-05 12:45:00,68.5,68.5,68.41,68.42,58557.0,52.7614,52.7614,52.692,52.6997,58557.0
2019-12-05 12:50:00,68.42,68.44,68.39,68.44,54934.0,52.6997,52.7151,52.6766,52.7151,54934.0
2019-12-05 12:55:00,68.44,68.48,68.39,68.47,66414.0,52.7151,52.746,52.6766,52.7382,66414.0
2019-12-05 13:00:00,68.47,68.47,68.39,68.42,59211.0,52.7382,52.7382,52.6766,52.6997,59211.0
2019-12-05 13:05:00,68.42,68.47,68.42,68.44,39446.0,52.6997,52.7382,52.6997,52.7151,39446.0
2019-12-05 13:10:00,68.44,68.53,68.44,68.53,53588.0,52.7151,52.7845,52.7151,52.7845,53588.0
2019-12-05 13:15:00,68.53,68.57,68.46,68.47,54147.0,52.7845,52.8153,52.7305,52.7382,54147.0
2019-12-05 13:20:00,68.47,68.5,68.45,68.45,47386.0,52.7382,52.7614,52.7228,52.7228,47386.0
2019-12-05 13:25:00,68.45,68.49,68.43,68.44,70173.0,52.7228,52.7537,52.7074,52.7151,70173.0
2019-12-05 13:30:00,68.43,68.47,68.37,68.39,100428.0,52.7074,52.7382,52.6612,52.6766,100428.0
2019-12-05 13:35:00,68.4,68.47,68.39,68.47,68627.0,52.6843,52.7382,52.6766,52.7382,68627.0
2019-12-05 13:40:00,68.47,68.48,68.43,68.48,36141.0,52.7382,52.746,52.7074,52.746,36141.0
2019-12-05 13:45:00,68.48,68.49,68.42,68.44,51946.0,52.746,52.7537,52.6997,52.7151,51946.0
2019-12-05 13:50:00,68.43,68.47,68.4,68.47,60386.0,52.7074,52.7382,52.6843,52.7382,60386.0
2019-12-05 13:55:00,68.46,68.47,68.41,68.45,74310.0,52.7305,52.7382,52.692,52.7228,74310.0
2019-12-05 14:00:00,68.45,68.46,68.35,68.37,126231.0,52.7228,52.7305,52.6458,52.6612,126231.0
2019-12-05 14:05:00,68.37,68.42,68.36,68.4,71406.0,52.6612,52.6997,52.6535,52.6843,71406.0
2019-12-05 14:10:00,68.41,68.46,68.4,68.44,41065.0,52.692,52.7305,52.6843,52.7151,41065.0
2019-12-05 14:15:00,68.44,68.46,68.41,68.44,64330.0,52.7151,52.7305,52.692,52.7151,64330.0
2019-12-05 14:20:00,68.44,68.45,68.38,68.43,60917.0,52.7151,52.7228,52.6689,52.7074,60917.0
2019-12-05 14:25:00,68.44,68.45,68.37,68.42,77689.0,52.7151,52.7228,52.6612,52.6997,77689.0
2019-12-05 14:30:00,68.42,68.44,68.36,68.4,76471.0,52.6997,52.7151,52.6535,52.6843,76471.0
2019-12-05 14:35:00,68.4,68.46,68.39,68.44,59378.0,52.6843,52.7305,52.6766,52.7151,59378.0
2019-12-05 14:40:00,68.45,68.49,68.4,68.47,60977.0,52.7228,52.7537,52.6843,52.7382,60977.0
2019-12-05 14:45:00,68.46,68.47,68.39,68.42,53276.0,52.7305,52.7382,52.6766,52.6997,53276.0
2019-12-05 14:50:00,68.43,68.45,68.4,68.41,50940.0,52.7074,52.7228,52.6843,52.692,50940.0
2019-12-05 14:55:00,68.41,68.41,68.2,68.3,237262.0,52.692,52.692,52.5303,52.6073,237262.0
2019-12-05 15:00:00,68.3,68.4,68.29,68.4,69030.0,52.6073,52.6843,52.5996,52.6843,69030.0
2019-12-05 15:05:00,68.4,68.43,68.36,68.38,80867.0,52.6843,52.7074,52.6535,52.6689,80867.0
2019-12-05 15:10:00,68.38,68.42,68.35,68.38,81876.0,52.6689,52.6997,52.6458,52.6689,81876.0
2019-12-05 15:15:00,68.38,68.43,68.36,68.41,69558.0,52.6689,52.7074,52.6535,52.692,69558.0
2019-12-05 15:20:00,68.41,68.46,68.41,68.42,66011.0,52.692,52.7305,52.692,52.6997,66011.0
2019-12-05 15:25:00,68.42,68.47,68.41,68.46,85376.0,52.6997,52.7382,52.692,52.7305,85376.0
2019-12-05 15:30:00,68.46,68.54,68.45,68.48,98351.0,52.7305,52.7922,52.7228,52.746,98351.0
2019-12-05 15:35:00,68.47,68.48,68.43,68.47,110793.0,52.7382,52.746,52.7074,52.7382,110793.0
2019-12-05 15:40:00,68.46,68.51,68.46,68.48,97508.0,52.7305,52.7691,52.7305,52.746,97508.0
2019-12-05 15:45:00,68.49,68.51,68.46,68.48,202808.0,52.7537,52.7691,52.7305,52.746,202808.0
2019-12-05 15:50:00,68.47,68.5,68.41,68.42,239070.0,52.7382,52.7614,52.692,52.6997,239070.0
2019-12-05 15:55:00,68.42,68.43,68.33,68.41,464439.0,52.6997,52.7074,52.6304,52.692,464439.0
2019-12-06 09:30:00,68.76,69.14,68.76,69.11,527794.0,52.9616,53.2543,52.9616,53.2312,527794.0
2019-12-06 09:35:00,69.12,69.24,69.0,69.21,223456.0,53.2389,53.3313,53.1465,53.3082,223456.0
2019-12-06 09:40:00,69.22,69.58,69.22,69.58,326478.0,53.3159,53.5932,53.3159,53.5932,326478.0
2019-12-06 09:45:00,69.58,69.74,69.57,69.7,342866.0,53.5932,53.7165,53.5855,53.6856,342866.0
2019-12-06 09:50:00,69.7,69.83,69.68,69.72,295042.0,53.6856,53.7858,53.6702,53.701,295042.0
2019-12-06 09:55:00,69.71,69.87,69.69,69.72,194941.0,53.6933,53.8166,53.6779,53.701,194941.0
2019-12-06 10:00:00,69.71,69.76,69.67,69.73,159416.0,53.6933,53.7319,53.6625,53.7087,159416.0
2019-12-06 10:05:00,69.73,69.84,69.7,69.73,204032.0,53.7087,53.7935,53.6856,53.7087,204032.0
2019-12-06 10:10:00,69.72,69.8,69.71,69.77,170569.0,53.701,53.7627,53.6933,53.7396,170569.0
2019-12-06 10:15:00,69.78,69.8,69.55,69.66,249616.0,53.7473,53.7627,53.5701,53.6548,249616.0
2019-12-06 10:20:00,69.67,69.78,69.64,69.66,150855.0,53.6625,53.7473,53.6394,53.6548,150855.0
2019-12-06 10:25:00,69.65,69.67,69.55,69.55,124863.0,53.6471,53.6625,53.5701,53.5701,124863.0
2019-12-06 10:30:00,69.55,69.61,69.52,69.56,103539.0,53.5701,53.6163,53.547,53.5778,103539.0
2019-12-06 10:35:00,69.56,69.57,69.41,69.47,109624.0,53.5778,53.5855,53.4623,53.5085,109624.0
2019-12-06 10:40:00,69.47,69.53,69.45,69.49,221125.0,53.5085,53.5547,53.4931,53.5239,221125.0
2019-12-06 10:45:00,69.49,69.58,69.47,69.58,106090.0,53.5239,53.5932,53.5085,53.5932,106090.0
2019-12-06 10:50:00,69.58,69.6,69.38,69.4,94741.0,53.5932,53.6086,53.4392,53.4546,94741.0
2019-12-06 10:55:00,69.39,69.39,69.19,69.2,151597.0,53.4469,53.4469,53.2928,53.3005,151597.0
2019-12-06 11:00:00,69.19,69.31,69.19,69.3,153556.0,53.2928,53.3852,53.2928,53.3775,153556.0
2019-12-06 11:05:00,69.3,69.32,69.23,69.24,108784.0,53.3775,53.393,53.3236,53.3313,108784.0
2019-12-06 11:10:00,69.23,69.41,69.23,69.4,108004.0,53.3236,53.4623,53.3236,53.4546,108004.0
2019-12-06 11:15:00,69.41,69.5,69.4,69.45,84808.0,53.4623,53.5316,53.4546,53.4931,84808.0
2019-12-06 11:20:00,69.46,69.49,69.42,69.43,99975.0,53.5008,53.5239,53.47,53.4777,99975.0
2019-12-06 11:25:00,69.43,69.49,69.42,69.47,107286.0,53.4777,53.5239,53.47,53.5085,107286.0
2019-12-06 11:30:00,69.46,69.53,69.43,69.53,98203.0,53.5008,53.5547,53.4777,53.5547,98203.0
2019-12-06 11:35:00,69.52,69.62,69.52,69.61,137451.0,53.547,53.624,53.547,53.6163,137451.0
2019-12-06 11:40:00,69.61,69.63,69.56,69.63,80218.0,53.6163,53.6317,53.5778,53.6317,80218.0
2019-12-06 11:45:00,69.63,69.65,69.57,69.57,86568.0,53.6317,53.6471,53.5855,53.5855,86568.0
2019-12-06 11:50:00,69.57,69.65,69.56,69.64,96563.0,53.5855,53.6471,53.5778,53.6394,96563.0
2019-12-06 11:55:00,69.64,69.69,69.59,69.69,114709.0,53.6394,53.6779,53.6009,53.6779,114709.0
2019-12-06 12:00:00,69.68,69.69,69.65,69.66,134274.0,53.6702,53.6779,53.6471,53.6548,134274.0
2019-12-06 12:05:00,69.66,69.7,69.65,69.7,92280.0,53.6548,53.6856,53.6471,53.6856,92280.0
2019-12-06 12:10:00,69.7,69.7,69.63,69.67,135611.0,53.6856,53.6856,53.6317,53.6625,135611.0
2019-12-06 12:15:00,69.66,69.68,69.62,69.66,78642.0,53.6548,53.6702,53.624,53.6548,78642.0
2019-12-06 12:20:00,69.66,69.68,69.59,69.62,66076.0,53.6548,53.6702,53.6009,53.624,66076.0
2019-12-06 12:25:00,69.62,69.66,69.61,69.62,87648.0,53.624,53.6548,53.6163,53.624,87648.0
2019-12-06 12:30:00,69.63,69.69,69.62,69.64,87586.0,53.6317,53.6779,53.624,53.6394,87586.0
2019-12-06 12:35:00,69.65,69.66,69.61,69.63,70044.0,53.6471,53.6548,53.6163,53.6317,70044.0
2019-12-06 12:40:00,69.64,69.64,69.59,69.61,50625.0,53.6394,53.6394,53.6009,53.6163,50625.0
2019-12-06 12:45:00,69.61,69.62,69.57,69.59,57081.0,53.6163,53.624,53.5855,53.6009,57081.0
2019-12-06 12:50:00,69.6,69.65,69.59,69.62,109662.0,53.6086,53.6471,53.6009,53.624,109662.0
2019-12-06 12:55:00,69.63,69.65,69.61,69.63,66604.0,53.6317,53.6471,53.6163,53.6317,66604.0
2019-12-06 13:00:00,69.63,69.64,69.56,69.59,70827.0,53.6317,53.6394,53.5778,53.6009,70827.0
2019-12-06 13:05:00,69.59,69.63,69.57,69.62,64842.0,53.6009,53.6317,53.5855,53.624,64842.0
2019-12-06 13:10:00,69.63,69.65,69.57,69.64,60785.0,53.6317,53.6471,53.5855,53.6394,60785.0
2019-12-06 13:15:00,69.64,69.7,69.63,69.7,88254.0,53.6394,53.6856,53.6317,53.6856,88254.0
2019-12-06 13:20:00,69.7,69.75,69.68,69.72,84299.0,53.6856,53.7242,53.6702,53.701,84299.0
2019-12-06 13:25:00,69.72,69.74,69.67,69.73,75281.0,53.701,53.7165,53.6625,53.7087,75281.0
2019-12-06 13:30:00,69.73,69.76,69.71,69.76,106368.0,53.7087,53.7319,53.6933,53.7319,106368.0
2019-12-06 13:35:00,69.75,69.77,69.7,69.77,82076.0,53.7242,53.7396,53.6856,53.7396,82076.0
2019-12-06 13:40:00,69.76,69.77,69.69,69.73,98530.0,53.7319,53.7396,53.6779,53.7087,98530.0
2019-12-06 13:45:00,69.73,69.74,69.66,69.69,72266.0,53.7087,53.7165,53.6548,53.6779,72266.0
2019-12-06 13:50:00,69.69,69.75,69.68,69.75,52980.0,53.6779,53.7242,53.6702,53.7242,52980.0
2019-12-06 13:55:00,69.75,69.76,69.63,69.64,124454.0,53.7242,53.7319,53.6317,53.6394,124454.0
2019-12-06 14:00:00,69.63,69.7,69.63,69.67,112901.0,53.6317,53.6856,53.6317,53.6625,112901.0
2019-12-06 14:05:00,69.68,69.7,69.64,69.7,78553.0,53.6702,53.6856,53.6394,53.6856,78553.0
2019-12-06 14:10:00,69.7,69.7,69.64,69.69,68872.0,53.6856,53.6856,53.6394,53.6779,68872.0
2019-12-06 14:15:00,69.68,69.68,69.61,69.61,60753.0,53.6702,53.6702,53.6163,53.6163,60753.0
2019-12-06 14:20:00,69.62,69.65,69.6,69.62,96211.0,53.624,53.6471,53.6086,53.624,96211.0
2019-12-06 14:25:00,69.62,69.64,69.59,69.6,89569.0,53.624,53.6394,53.6009,53.6086,89569.0
2019-12-06 14:30:00,69.59,69.6,69.56,69.57,57994.0,53.6009,53.6086,53.5778,53.5855,57994.0
2019-12-06 14:35:00,69.58,69.59,69.55,69.57,67371.0,53.5932,53.6009,53.5701,53.5855,67371.0
2019-12-06 14:40:00,69.56,69.57,69.48,69.48,109899.0,53.5778,53.5855,53.5162,53.5162,109899.0
2019-12-06 14:45:00,69.48,69.5,69.45,69.47,89838.0,53.5162,53.5316,53.4931,53.5085,89838.0
2019-12-06 14:50:00,69.47,69.5,69.46,69.49,66762.0,53.5085,53.5316,53.5008,53.5239,66762.0
2019-12-06 14:55:00,69.5,69.52,69.48,69.5,102649.0,53.5316,53.547,53.5162,53.5316,102649.0
2019-12-06 15:00:00,69.51,69.54,69.51,69.54,118445.0,53.5393,53.5624,53.5393,53.5624,118445.0
2019-12-06 15:05:00,69.54,69.58,69.54,69.57,98368.0,53.5624,53.5932,53.5624,53.5855,98368.0
2019-12-06 15:10:00,69.57,69.58,69.54,69.57,99138.0,53.5855,53.5932,53.5624,53.5855,99138.0
2019-12-06 15:15:00,69.56,69.58,69.53,69.54,91656.0,53.5778,53.5932,53.5547,53.5624,91656.0
2019-12-06 15:20:00,69.54,69.61,69.53,69.57,120676.0,53.5624,53.6163,53.5547,53.5855,120676.0
2019-12-06 15:25:00,69.56,69.6,69.54,69.56,83999.0,53.5778,53.6086,53.5624,53.5778,83999.0
2019-12-06 15:30:00,69.56,69.59,69.53,69.57,188474.0,53.5778,53.6009,53.5547,53.5855,188474.0
2019-12-06 15:35:00,69.56,69.6,69.53,69.59,184997.0,53.5778,53.6086,53.5547,53.6009,184997.0
2019-12-06 15:40:00,69.59,69.61,69.57,69.58,140144.0,53.6009,53.6163,53.5855,53.5932,140144.0
2019-12-06 15:45:00,69.58,69.59,69.5,69.51,175618.0,53.5932,53.6009,53.5316,53.5393,175618.0
2019-12-06 15:50:00,69.51,69.54,69.44,69.47,277079.0,53.5393,53.5624,53.4854,53.5085,277079.0
2019-12-06 15:55:00,69.47,69.53,69.39,69.5,492853.0,53.5085,53.5547,53.4469,53.5316,492853.0
2019-12-09 09:30:00,69.08,69.33,69.02,69.26,396359.0,53.2081,53.4007,53.1619,53.3467,396359.0
2019-12-09 09:35:00,69.26,69.41,69.16,69.35,148970.0,53.3467,53.4623,53.2697,53.4161,148970.0
2019-12-09 09:40:00,69.34,69.42,69.27,69.42,79136.0,53.4084,53.47,53.3544,53.47,79136.0
2019-12-09 09:45:00,69.42,69.54,69.42,69.53,87130.0,53.47,53.5624,53.47,53.5547,87130.0
2019-12-09 09:50:00,69.52,69.52,69.37,69.46,119014.0,53.547,53.547,53.4315,53.5008,119014.0
2019-12-09 09:55:00,69.46,69.54,69.46,69.48,112698.0,53.5008,53.5624,53.5008,53.5162,112698.0
2019-12-09 10:00:00,69.48,69.6,69.48,69.59,77617.0,53.5162,53.6086,53.5162,53.6009,77617.0
2019-12-09 10:05:00,69.59,69.63,69.47,69.62,80115.0,53.6009,53.6317,53.5085,53.624,80115.0
2019-12-09 10:10:00,69.62,69.72,69.58,69.71,70935.0,53.624,53.701,53.5932,53.6933,70935.0
2019-12-09 10:15:00,69.72,69.72,69.63,69.65,75824.0,53.701,53.701,53.6317,53.6471,75824.0
2019-12-09 10:20:00,69.66,69.71,69.63,69.66,75373.0,53.6548,53.6933,53.6317,53.6548,75373.0
2019-12-09 10:25:00,69.65,69.74,69.65,69.66,101302.0,53.6471,53.7165,53.6471,53.6548,101302.0
2019-12-09 10:30:00,69.66,69.76,69.65,69.73,114438.0,53.6548,53.7319,53.6471,53.7087,114438.0
2019-12-09 10:35:00,69.74,69.87,69.74,69.86,91882.0,53.7165,53.8166,53.7165,53.8089,91882.0
2019-12-09 10:40:00,69.86,69.89,69.82,69.89,150807.0,53.8089,53.832,53.7781,53.832,150807.0
2019-12-09 10:45:00,69.89,69.96,69.89,69.94,109036.0,53.832,53.8859,53.832,53.8705,109036.0
2019-12-09 10:50:00,69.94,69.94,69.86,69.91,80227.0,53.8705,53.8705,53.8089,53.8474,80227.0
2019-12-09 10:55:00,69.9,69.91,69.79,69.8,106600.0,53.8397,53.8474,53.755,53.7627,106600.0
2019-12-09 11:00:00,69.8,69.84,69.76,69.84,85717.0,53.7627,53.7935,53.7319,53.7935,85717.0
2019-12-09 11:05:00,69.84,69.87,69.68,69.69,125300.0,53.7935,53.8166,53.6702,53.6779,125300.0
2019-12-09 11:10:00,69.69,69.81,69.69,69.81,136258.0,53.6779,53.7704,53.6779,53.7704,136258.0
2019-12-09 11:15:00,69.82,69.88,69.75,69.88,102000.0,53.7781,53.8243,53.7242,53.8243,102000.0
2019-12-09 11:20:00,69.88,69.89,69.83,69.86,101365.0,53.8243,53.832,53.7858,53.8089,101365.0
2019-12-09 11:25:00,69.86,69.95,69.86,69.95,107472.0,53.8089,53.8782,53.8089,53.8782,107472.0
2019-12-09 11:30:00,69.95,69.96,69.87,69.9,140683.0,53.8782,53.8859,53.8166,53.8397,140683.0
2019-12-09 11:35:00,69.9,69.94,69.87,69.89,84033.0,53.8397,53.8705,53.8166,53.832,84033.0
2019-12-09 11:40:00,69.9,69.93,69.84,69.88,93674.0,53.8397,53.8628,53.7935,53.8243,93674.0
2019-12-09 11:45:00,69.88,69.95,69.85,69.94,102313.0,53.8243,53.8782,53.8012,53.8705,102313.0
2019-12-09 11:50:00,69.94,69.97,69.91,69.92,85744.0,53.8705,53.8936,53.8474,53.8551,85744.0
2019-12-09 11:55:00,69.92,69.97,69.85,69.85,91051.0,53.8551,53.8936,53.8012,53.8012,91051.0
2019-12-09 12:00:00,69.86,69.92,69.85,69.9,76798.0,53.8089,53.8551,53.8012,53.8397,76798.0
2019-12-09 12:05:00,69.9,69.9,69.82,69.82,133798.0,53.8397,53.8397,53.7781,53.7781,133798.0
2019-12-09 12:10:00,69.83,69.86,69.81,69.86,81260.0,53.7858,53.8089,53.7704,53.8089,81260.0
2019-12-09 12:15:00,69.86,69.9,69.76,69.81,192121.0,53.8089,53.8397,53.7319,53.7704,192121.0
2019-12-09 12:20:00,69.81,69.82,69.74,69.75,76882.0,53.7704,53.7781,53.7165,53.7242,76882.0
2019-12-09 12:25:00,69.75,69.79,69.73,69.78,82163.0,53.7242,53.755,53.7087,53.7473,82163.0
2019-12-09 12:30:00,69.79,69.83,69.73,69.83,89723.0,53.755,53.7858,53.7087,53.7858,89723.0
2019-12-09 12:35:00,69.83,69.87,69.8,69.86,65601.0,53.7858,53.8166,53.7627,53.8089,65601.0
2019-12-09 12:40:00,69.87,69.91,69.83,69.91,77192.0,53.8166,53.8474,53.7858,53.8474,77192.0
2019-12-09 12:45:00,69.91,69.93,69.9,69.92,82635.0,53.8474,53.8628,53.8397,53.8551,82635.0
2019-12-09 12:50:00,69.92,69.93,69.87,69.89,64636.0,53.8551,53.8628,53.8166,53.832,64636.0
2019-12-09 12:55:00,69.89,69.95,69.88,69.92,66537.0,53.832,53.8782,53.8243,53.8551,66537.0
2019-12-09 13:00:00,69.92,69.94,69.88,69.89,53915.0,53.8551,53.8705,53.8243,53.832,53915.0
2019-12-09 13:05:00,69.9,69.93,69.88,69.88,46616.0,53.8397,53.8628,53.8243,53.8243,46616.0
2019-12-09 13:10:00,69.88,69.9,69.88,69.89,55461.0,53.8243,53.8397,53.8243,53.832,55461.0
2019-12-09 13:15:00,69.88,69.92,69.88,69.89,64627.0,53.8243,53.8551,53.8243,53.832,64627.0
2019-12-09 13:20:00,69.89,69.91,69.88,69.88,52537.0,53.832,53.8474,53.8243,53.8243,52537.0
2019-12-09 13:25:00,69.88,69.91,69.86,69.87,74728.0,53.8243,53.8474,53.8089,53.8166,74728.0
2019-12-09 13:30:00,69.87,69.9,69.85,69.87,67146.0,53.8166,53.8397,53.8012,53.8166,67146.0
2019-12-09 13:35:00,69.88,69.89,69.86,69.89,38780.0,53.8243,53.832,53.8089,53.832,38780.0
2019-12-09 13:40:00,69.89,69.89,69.79,69.84,64859.0,53.832,53.832,53.755,53.7935,64859.0
2019-12-09 13:45:00,69.84,69.85,69.79,69.83,54353.0,53.7935,53.8012,53.755,53.7858,54353.0
2019-12-09 13:50:00,69.84,69.85,69.79,69.81,70795.0,53.7935,53.8012,53.755,53.7704,70795.0
2019-12-09 13:55:00,69.81,69.83,69.76,69.79,68025.0,53.7704,53.7858,53.7319,53.755,68025.0
2019-12-09 14:00:00,69.8,69.8,69.64,69.66,89603.0,53.7627,53.7627,53.6394,53.6548,89603.0
2019-12-09 14:05:00,69.67,69.7,69.63,69.7,105799.0,53.6625,53.6856,53.6317,53.6856,105799.0
2019-12-09 14:10:00,69.69,69.69,69.6,69.66,149902.0,53.6779,53.6779,53.6086,53.6548,149902.0
2019-12-09 14:15:00,69.65,69.73,69.65,69.7,70447.0,53.6471,53.7087,53.6471,53.6856,70447.0
2019-12-09 14:20:00,69.7,69.76,69.69,69.69,81867.0,53.6856,53.7319,53.6779,53.6779,81867.0
2019-12-09 14:25:00,69.69,69.72,69.63,69.65,71831.0,53.6779,53.701,53.6317,53.6471,71831.0
2019-12-09 14:30:00,69.64,69.67,69.6,69.66,89385.0,53.6394,53.6625,53.6086,53.6548,89385.0
2019-12-09 14:35:00,69.66,69.69,69.63,69.68,87141.0,53.6548,53.6779,53.6317,53.6702,87141.0
2019-12-09 14:40:00,69.69,69.69,69.59,69.59,118574.0,53.6779,53.6779,53.6009,53.6009,118574.0
2019-12-09 14:45:00,69.6,69.66,69.57,69.64,90579.0,53.6086,53.6548,53.5855,53.6394,90579.0
2019-12-09 14:50:00,69.64,69.65,69.58,69.59,66026.0,53.6394,53.6471,53.5932,53.6009,66026.0
2019-12-09 14:55:00,69.59,69.62,69.56,69.62,73236.0,53.6009,53.624,53.5778,53.624,73236.0
2019-12-09 15:00:00,69.62,69.65,69.61,69.64,138923.0,53.624,53.6471,53.6163,53.6394,138923.0
2019-12-09 15:05:00,69.64,69.67,69.6,69.64,148862.0,53.6394,53.6625,53.6086,53.6394,148862.0
2019-12-09 15:10:00,69.64,69.67,69.58,69.63,98069.0,53.6394,53.6625,53.5932,53.6317,98069.0
2019-12-09 15:15:00,69.63,69.69,69.63,69.66,89132.0,53.6317,53.6779,53.6317,53.6548,89132.0
2019-12-09 15:20:00,69.65,69.66,69.6,69.62,123541.0,53.6471,53.6548,53.6086,53.624,123541.0
2019-12-09 15:25:00,69.62,69.65,69.6,69.63,112375.0,53.624,53.6471,53.6086,53.6317,112375.0
2019-12-09 15:30:00,69.63,69.68,69.59,69.63,163442.0,53.6317,53.6702,53.6009,53.6317,163442.0
2019-12-09 15:35:00,69.63,69.64,69.54,69.6,213667.0,53.6317,53.6394,53.5624,53.6086,213667.0
2019-12-09 15:40:00,69.59,69.63,69.58,69.61,140066.0,53.6009,53.6317,53.5932,53.6163,140066.0
2019-12-09 15:45:00,69.61,69.65,69.55,69.57,231075.0,53.6163,53.6471,53.5701,53.5855,231075.0
2019-12-09 15:50:00,69.56,69.72,69.56,69.66,355239.0,53.5778,53.701,53.5778,53.6548,355239.0
2019-12-09 15:55:00,69.66,69.68,69.6,69.66,586936.0,53.6548,53.6702,53.6086,53.6548,586936.0
2019-12-10 09:30:00,69.66,70.15,69.66,69.8,996350.0,53.6548,54.0322,53.6548,53.7627,996350.0
2019-12-10 09:35:00,69.81,69.82,69.58,69.6,278662.0,53.7704,53.7781,53.5932,53.6086,278662.0
2019-12-10 09:40:00,69.59,69.65,69.47,69.48,137605.0,53.6009,53.6471,53.5085,53.5162,137605.0
2019-12-10 09:45:00,69.47,69.57,69.46,69.53,106315.0,53.5085,53.5855,53.5008,53.5547,106315.0
2019-12-10 09:50:00,69.53,69.55,69.48,69.55,107490.0,53.5547,53.5701,53.5162,53.5701,107490.0
2019-12-10 09:55:00,69.54,69.57,69.43,69.45,111145.0,53.5624,53.5855,53.4777,53.4931,111145.0
2019-12-10 10:00:00,69.45,69.47,69.37,69.43,139715.0,53.4931,53.5085,53.4315,53.4777,139715.0
2019-12-10 10:05:00,69.43,69.48,69.38,69.41,101343.0,53.4777,53.5162,53.4392,53.4623,101343.0
2019-12-10 10:10:00,69.41,69.52,69.36,69.5,108409.0,53.4623,53.547,53.4238,53.5316,108409.0
2019-12-10 10:15:00,69.5,69.57,69.46,69.54,186220.0,53.5316,53.5855,53.5008,53.5624,186220.0
2019-12-10 10:20:00,69.53,69.62,69.5,69.56,119520.0,53.5547,53.624,53.5316,53.5778,119520.0
2019-12-10 10:25:00,69.57,69.63,69.55,69.62,105182.0,53.5855,53.6317,53.5701,53.624,105182.0
2019-12-10 10:30:00,69.62,69.63,69.43,69.48,139466.0,53.624,53.6317,53.4777,53.5162,139466.0
2019-12-10 10:35:00,69.48,69.49,69.39,69.48,122046.0,53.5162,53.5239,53.4469,53.5162,122046.0
2019-12-10 10:40:00,69.48,69.53,69.43,69.48,91211.0,53.5162,53.5547,53.4777,53.5162,91211.0
2019-12-10 10:45:00,69.47,69.53,69.42,69.42,108426.0,53.5085,53.5547,53.47,53.47,108426.0
2019-12-10 10:50:00,69.42,69.42,69.37,69.38,124863.0,53.47,53.47,53.4315,53.4392,124863.0
2019-12-10 10:55:00,69.38,69.4,69.35,69.36,144611.0,53.4392,53.4546,53.4161,53.4238,144611.0
2019-12-10 11:00:00,69.37,69.38,68.97,69.02,281669.0,53.4315,53.4392,53.1234,53.1619,281669.0
2019-12-10 11:05:00,69.02,69.23,69.0,69.18,221804.0,53.1619,53.3236,53.1465,53.2851,221804.0
2019-12-10 11:10:00,69.18,69.24,69.12,69.23,126593.0,53.2851,53.3313,53.2389,53.3236,126593.0
2019-12-10 11:15:00,69.23,69.27,69.14,69.15,78444.0,53.3236,53.3544,53.2543,53.262,78444.0
2019-12-10 11:20:00,69.15,69.22,69.11,69.14,83023.0,53.262,53.3159,53.2312,53.2543,83023.0
2019-12-10 11:25:00,69.14,69.18,69.11,69.13,65934.0,53.2543,53.2851,53.2312,53.2466,65934.0
2019-12-10 11:30:00,69.13,69.18,69.11,69.16,96730.0,53.2466,53.2851,53.2312,53.2697,96730.0
2019-12-10 11:35:00,69.16,69.2,69.12,69.14,128168.0,53.2697,53.3005,53.2389,53.2543,128168.0
2019-12-10 11:40:00,69.14,69.15,69.1,69.12,79230.0,53.2543,53.262,53.2235,53.2389,79230.0
2019-12-10 11:45:00,69.12,69.14,69.04,69.06,135092.0,53.2389,53.2543,53.1773,53.1927,135092.0
2019-12-10 11:50:00,69.06,69.12,69.04,69.09,62232.0,53.1927,53.2389,53.1773,53.2158,62232.0
2019-12-10 11:55:00,69.08,69.09,68.96,68.97,151081.0,53.2081,53.2158,53.1157,53.1234,151081.0
2019-12-10 12:00:00,68.98,69.01,68.93,68.93,122617.0,53.1311,53.1542,53.0926,53.0926,122617.0
2019-12-10 12:05:00,68.94,68.94,68.88,68.89,153433.0,53.1003,53.1003,53.054,53.0617,153433.0
2019-12-10 12:10:00,68.89,68.97,68.88,68.93,109540.0,53.0617,53.1234,53.054,53.0926,109540.0
2019-12-10 12:15:00,68.94,68.94,68.88,68.9,111347.0,53.1003,53.1003,53.054,53.0695,111347.0
2019-12-10 12:20:00,68.9,68.92,68.81,68.82,148829.0,53.0695,53.0849,53.0001,53.0078,148829.0
2019-12-10 12:25:00,68.83,68.83,68.73,68.73,102361.0,53.0155,53.0155,52.9385,52.9385,102361.0
2019-12-10 12:30:00,68.74,68.8,68.72,68.77,134126.0,52.9462,52.9924,52.9308,52.9693,134126.0
2019-12-10 12:35:00,68.78,68.81,68.73,68.8,103818.0,52.977,53.0001,52.9385,52.9924,103818.0
2019-12-10 12:40:00,68.79,68.8,68.73,68.78,100300.0,52.9847,52.9924,52.9385,52.977,100300.0
2019-12-10 12:45:00,68.78,68.87,68.78,68.87,125743.0,52.977,53.0463,52.977,53.0463,125743.0
2019-12-10 12:50:00,68.87,68.9,68.85,68.88,120171.0,53.0463,53.0695,53.0309,53.054,120171.0
2019-12-10 12:55:00,68.87,68.94,68.86,68.92,129817.0,53.0463,53.1003,53.0386,53.0849,129817.0
2019-12-10 13:00:00,68.92,68.95,68.89,68.89,84514.0,53.0849,53.108,53.0617,53.0617,84514.0
2019-12-10 13:05:00,68.89,68.97,68.87,68.91,81209.0,53.0617,53.1234,53.0463,53.0772,81209.0
2019-12-10 13:10:00,68.92,68.99,68.9,68.93,77871.0,53.0849,53.1388,53.0695,53.0926,77871.0
2019-12-10 13:15:00,68.93,68.94,68.89,68.94,61138.0,53.0926,53.1003,53.0617,53.1003,61138.0
2019-12-10 13:20:00,68.94,68.96,68.86,68.86,91814.0,53.1003,53.1157,53.0386,53.0386,91814.0
2019-12-10 13:25:00,68.87,68.87,68.78,68.8,118377.0,53.0463,53.0463,52.977,52.9924,118377.0
2019-12-10 13:30:00,68.8,68.81,68.76,68.77,69707.0,52.9924,53.0001,52.9616,52.9693,69707.0
2019-12-10 13:35:00,68.77,68.78,68.71,68.73,75752.0,52.9693,52.977,52.9231,52.9385,75752.0
2019-12-10 13:40:00,68.73,68.76,68.72,68.76,50293.0,52.9385,52.9616,52.9308,52.9616,50293.0
2019-12-10 13:45:00,68.76,68.81,68.75,68.8,78793.0,52.9616,53.0001,52.9539,52.9924,78793.0
2019-12-10 13:50:00,68.8,68.81,68.75,68.75,91727.0,52.9924,53.0001,52.9539,52.9539,91727.0
2019-12-10 13:55:00,68.76,68.8,68.74,68.76,73364.0,52.9616,52.9924,52.9462,52.9616,73364.0
2019-12-10 14:00:00,68.76,68.76,68.7,68.76,110500.0,52.9616,52.9616,52.9154,52.9616,110500.0
2019-12-10 14:05:00,68.75,68.87,68.74,68.87,131549.0,52.9539,53.0463,52.9462,53.0463,131549.0
2019-12-10 14:10:00,68.88,68.99,68.86,68.98,131638.0,53.054,53.1388,53.0386,53.1311,131638.0
2019-12-10 14:15:00,68.98,68.99,68.89,68.93,144853.0,53.1311,53.1388,53.0617,53.0926,144853.0
2019-12-10 14:20:00,68.92,68.96,68.89,68.92,112287.0,53.0849,53.1157,53.0617,53.0849,112287.0
2019-12-10 14:25:00,68.92,68.97,68.9,68.95,106532.0,53.0849,53.1234,53.0695,53.108,106532.0
2019-12-10 14:30:00,68.96,69.02,68.95,68.97,95847.0,53.1157,53.1619,53.108,53.1234,95847.0
2019-12-10 14:35:00,68.97,68.98,68.92,68.95,79301.0,53.1234,53.1311,53.0849,53.108,79301.0
2019-12-10 14:40:00,68.95,68.97,68.91,68.96,130690.0,53.108,53.1234,53.0772,53.1157,130690.0
2019-12-10 14:45:00,68.96,69.06,68.95,69.05,253322.0,53.1157,53.1927,53.108,53.185,253322.0
2019-12-10 14:50:00,69.06,69.09,69.0,69.01,121232.0,53.1927,53.2158,53.1465,53.1542,121232.0
2019-12-10 14:55:00,69.02,69.08,69.01,69.07,244685.0,53.1619,53.2081,53.1542,53.2004,244685.0
2019-12-10 15:00:00,69.07,69.12,69.06,69.08,127614.0,53.2004,53.2389,53.1927,53.2081,127614.0
2019-12-10 15:05:00,69.08,69.1,69.03,69.03,120974.0,53.2081,53.2235,53.1696,53.1696,120974.0
2019-12-10 15:10:00,69.03,69.14,69.01,69.13,127128.0,53.1696,53.2543,53.1542,53.2466,127128.0
2019-12-10 15:15:00,69.12,69.14,69.04,69.1,96963.0,53.2389,53.2543,53.1773,53.2235,96963.0
2019-12-10 15:20:00,69.1,69.15,69.09,69.14,96734.0,53.2235,53.262,53.2158,53.2543,96734.0
2019-12-10 15:25:00,69.13,69.19,69.11,69.17,149321.0,53.2466,53.2928,53.2312,53.2774,149321.0
2019-12-10 15:30:00,69.17,69.27,69.08,69.09,219801.0,53.2774,53.3544,53.2081,53.2158,219801.0
2019-12-10 15:35:00,69.09,69.16,69.06,69.08,178523.0,53.2158,53.2697,53.1927,53.2081,178523.0
2019-12-10 15:40:00,69.07,69.13,69.04,69.12,169046.0,53.2004,53.2466,53.1773,53.2389,169046.0
2019-12-10 15:45:00,69.12,69.16,69.08,69.14,235446.0,53.2389,53.2697,53.2081,53.2543,235446.0
2019-12-10 15:50:00,69.14,69.17,69.02,69.03,332309.0,53.2543,53.2774,53.1619,53.1696,332309.0
2019-12-10 15:55:00,69.03,69.13,69.02,69.06,518986.0,53.1696,53.2466,53.1619,53.1927,518986.0
2019-12-11 09:30:00,68.74,68.95,68.67,68.93,457636.0,52.9462,53.108,52.8923,53.0926,457636.0
2019-12-11 09:35:00,68.94,69.13,68.91,69.09,171207.0,53.1003,53.2466,53.0772,53.2158,171207.0
2019-12-11 09:40:00,69.09,69.2,69.06,69.18,190249.0,53.2158,53.3005,53.1927,53.2851,190249.0
2019-12-11 09:45:00,69.19,69.33,69.18,69.3,195832.0,53.2928,53.4007,53.2851,53.3775,195832.0
2019-12-11 09:50:00,69.31,69.31,69.16,69.17,174165.0,53.3852,53.3852,53.2697,53.2774,174165.0
2019-12-11 09:55:00,69.17,69.24,69.13,69.22,98439.0,53.2774,53.3313,53.2466,53.3159,98439.0
2019-12-11 10:00:00,69.21,69.23,69.14,69.22,202564.0,53.3082,53.3236,53.2543,53.3159,202564.0
2019-12-11 10:05:00,69.2,69.51,69.19,69.45,318531.0,53.3005,53.5393,53.2928,53.4931,318531.0
2019-12-11 10:10:00,69.45,69.62,69.42,69.62,160210.0,53.4931,53.624,53.47,53.624,160210.0
2019-12-11 10:15:00,69.62,69.71,69.61,69.69,169840.0,53.624,53.6933,53.6163,53.6779,169840.0
2019-12-11 10:20:00,69.69,69.76,69.62,69.76,208035.0,53.6779,53.7319,53.624,53.7319,208035.0
2019-12-11 10:25:00,69.76,69.76,69.68,69.75,156901.0,53.7319,53.7319,53.6702,53.7242,156901.0
2019-12-11 10:30:00,69.75,69.75,69.6,69.62,464296.0,53.7242,53.7242,53.6086,53.624,464296.0
2019-12-11 10:35:00,69.62,69.66,69.51,69.55,219486.0,53.624,53.6548,53.5393,53.5701,219486.0
2019-12-11 10:40:00,69.55,69.63,69.52,69.52,90420.0,53.5701,53.6317,53.547,53.547,90420.0
2019-12-11 10:45:00,69.53,69.62,69.44,69.45,142691.0,53.5547,53.624,53.4854,53.4931,142691.0
2019-12-11 10:50:00,69.45,69.46,69.32,69.34,79386.0,53.4931,53.5008,53.393,53.4084,79386.0
2019-12-11 10:55:00,69.35,69.37,69.28,69.36,90532.0,53.4161,53.4315,53.3621,53.4238,90532.0
2019-12-11 11:00:00,69.35,69.49,69.35,69.48,280519.0,53.4161,53.5239,53.4161,53.5162,280519.0
2019-12-11 11:05:00,69.47,69.54,69.43,69.53,84226.0,53.5085,53.5624,53.4777,53.5547,84226.0
2019-12-11 11:10:00,69.52,69.53,69.39,69.4,113219.0,53.547,53.5547,53.4469,53.4546,113219.0
2019-12-11 11:15:00,69.4,69.43,69.37,69.39,107797.0,53.4546,53.4777,53.4315,53.4469,107797.0
2019-12-11 11:20:00,69.39,69.42,69.37,69.38,54082.0,53.4469,53.47,53.4315,53.4392,54082.0
2019-12-11 11:25:00,69.37,69.38,69.37,69.37,66432.0,53.4315,53.4392,53.4315,53.4315,66432.0
2019-12-11 11:30:00,69.37,69.4,69.27,69.29,198570.0,53.4315,53.4546,53.3544,53.3698,198570.0
2019-12-11 11:35:00,69.29,69.34,69.26,69.29,71110.0,53.3698,53.4084,53.3467,53.3698,71110.0
2019-12-11 11:40:00,69.3,69.36,69.29,69.34,66133.0,53.3775,53.4238,53.3698,53.4084,66133.0
2019-12-11 11:45:00,69.33,69.35,69.3,69.31,52404.0,53.4007,53.4161,53.3775,53.3852,52404.0
2019-12-11 11:50:00,69.31,69.33,69.27,69.29,49642.0,53.3852,53.4007,53.3544,53.3698,49642.0
2019-12-11 11:55:00,69.3,69.35,69.28,69.3,76348.0,53.3775,53.4161,53.3621,53.3775,76348.0
2019-12-11 12:00:00,69.31,69.36,69.26,69.27,59508.0,53.3852,53.4238,53.3467,53.3544,59508.0
2019-12-11 12:05:00,69.26,69.3,69.24,69.26,79921.0,53.3467,53.3775,53.3313,53.3467,79921.0
2019-12-11 12:10:00,69.26,69.27,69.19,69.19,60989.0,53.3467,53.3544,53.2928,53.2928,60989.0
2019-12-11 12:15:00,69.19,69.21,69.14,69.2,76160.0,53.2928,53.3082,53.2543,53.3005,76160.0
2019-12-11 12:20:00,69.2,69.2,69.08,69.16,74498.0,53.3005,53.3005,53.2081,53.2697,74498.0
2019-12-11 12:25:00,69.16,69.21,69.13,69.15,54315.0,53.2697,53.3082,53.2466,53.262,54315.0
2019-12-11 12:30:00,69.15,69.25,69.14,69.22,98219.0,53.262,53.339,53.2543,53.3159,98219.0
2019-12-11 12:35:00,69.22,69.23,69.13,69.15,53134.0,53.3159,53.3236,53.2466,53.262,53134.0
2019-12-11 12:40:00,69.15,69.22,69.14,69.19,57069.0,53.262,53.3159,53.2543,53.2928,57069.0
2019-12-11 12:45:00,69.19,69.23,69.17,69.18,46072.0,53.2928,53.3236,53.2774,53.2851,46072.0
2019-12-11 12:50:00,69.18,69.21,69.11,69.12,44419.0,53.2851,53.3082,53.2312,53.2389,44419.0
2019-12-11 12:55:00,69.12,69.21,69.12,69.18,56838.0,53.2389,53.3082,53.2389,53.2851,56838.0
2019-12-11 13:00:00,69.18,69.21,69.15,69.15,60912.0,53.2851,53.3082,53.262,53.262,60912.0
2019-12-11 13:05:00,69.16,69.19,69.12,69.13,71314.0,53.2697,53.2928,53.2389,53.2466,71314.0
2019-12-11 13:10:00,69.13,69.15,69.1,69.11,129780.0,53.2466,53.262,53.2235,53.2312,129780.0
2019-12-11 13:15:00,69.11,69.14,69.08,69.12,53901.0,53.2312,53.2543,53.2081,53.2389,53901.0
2019-12-11 13:20:00,69.12,69.12,69.06,69.09,63180.0,53.2389,53.2389,53.1927,53.2158,63180.0
2019-12-11 13:25:00,69.09,69.12,69.04,69.05,63897.0,53.2158,53.2389,53.1773,53.185,63897.0
2019-12-11 13:30:00,69.06,69.07,68.97,68.98,101779.0,53.1927,53.2004,53.1234,53.1311,101779.0
2019-12-11 13:35:00,68.99,69.0,68.93,68.94,76427.0,53.1388,53.1465,53.0926,53.1003,76427.0
2019-12-11 13:40:00,68.94,69.01,68.93,69.0,44575.0,53.1003,53.1542,53.0926,53.1465,44575.0
2019-12-11 13:45:00,69.0,69.05,69.0,69.04,48358.0,53.1465,53.185,53.1465,53.1773,48358.0
2019-12-11 13:50:00,69.03,69.08,69.03,69.03,90470.0,53.1696,53.2081,53.1696,53.1696,90470.0
2019-12-11 13:55:00,69.03,69.06,69.0,69.04,76625.0,53.1696,53.1927,53.1465,53.1773,76625.0
2019-12-11 14:00:00,69.04,69.13,69.04,69.09,57897.0,53.1773,53.2466,53.1773,53.2158,57897.0
2019-12-11 14:05:00,69.09,69.15,69.07,69.07,85094.0,53.2158,53.262,53.2004,53.2004,85094.0
2019-12-11 14:10:00,69.08,69.13,69.03,69.11,91544.0,53.2081,53.2466,53.1696,53.2312,91544.0
2019-12-11 14:15:00,69.11,69.15,69.06,69.11,144947.0,53.2312,53.262,53.1927,53.2312,144947.0
2019-12-11 14:20:00,69.1,69.11,69.04,69.07,81041.0,53.2235,53.2312,53.1773,53.2004,81041.0
2019-12-11 14:25:00,69.08,69.08,69.01,69.02,78164.0,53.2081,53.2081,53.1542,53.1619,78164.0
2019-12-11 14:30:00,69.03,69.03,68.98,69.01,81636.0,53.1696,53.1696,53.1311,53.1542,81636.0
2019-12-11 14:35:00,69.02,69.11,69.01,69.02,90491.0,53.1619,53.2312,53.1542,53.1619,90491.0
2019-12-11 14:40:00,69.03,69.11,68.99,69.06,108600.0,53.1696,53.2312,53.1388,53.1927,108600.0
2019-12-11 14:45:00,69.06,69.13,69.03,69.13,63882.0,53.1927,53.2466,53.1696,53.2466,63882.0
2019-12-11 14:50:00,69.13,69.15,69.07,69.15,74517.0,53.2466,53.262,53.2004,53.262,74517.0
2019-12-11 14:55:00,69.15,69.19,69.15,69.18,86054.0,53.262,53.2928,53.262,53.2851,86054.0
2019-12-11 15:00:00,69.18,69.2,69.09,69.1,90376.0,53.2851,53.3005,53.2158,53.2235,90376.0
2019-12-11 15:05:00,69.11,69.18,69.11,69.15,52913.0,53.2312,53.2851,53.2312,53.262,52913.0
2019-12-11 15:10:00,69.15,69.15,69.04,69.06,75735.0,53.262,53.262,53.1773,53.1927,75735.0
2019-12-11 15:15:00,69.06,69.08,69.03,69.03,117024.0,53.1927,53.2081,53.1696,53.1696,117024.0
2019-12-11 15:20:00,69.03,69.1,69.01,69.08,93853.0,53.1696,53.2235,53.1542,53.2081,93853.0
2019-12-11 15:25:00,69.09,69.14,69.07,69.09,93007.0,53.2158,53.2543,53.2004,53.2158,93007.0
2019-12-11 15:30:00,69.09,69.15,69.06,69.07,119053.0,53.2158,53.262,53.1927,53.2004,119053.0
2019-12-11 15:35:00,69.08,69.11,69.05,69.06,118047.0,53.2081,53.2312,53.185,53.1927,118047.0
2019-12-11 15:40:00,69.06,69.09,69.02,69.02,204924.0,53.1927,53.2158,53.1619,53.1619,204924.0
2019-12-11 15:45:00,69.02,69.03,68.93,68.94,173604.0,53.1619,53.1696,53.0926,53.1003,173604.0
2019-12-11 15:50:00,68.94,69.03,68.94,69.01,246014.0,53.1003,53.1696,53.1003,53.1542,246014.0
2019-12-11 15:55:00,69.01,69.01,68.92,68.96,566245.0,53.1542,53.1542,53.0849,53.1157,566245.0
2019-12-12 09:30:00,68.96,69.15,68.9,69.15,338666.0,53.1157,53.262,53.0695,53.262,338666.0
2019-12-12 09:35:00,69.15,69.65,69.09,69.62,263420.0,53.262,53.6471,53.2158,53.624,263420.0
2019-12-12 09:40:00,69.63,69.68,69.49,69.55,180833.0,53.6317,53.6702,53.5239,53.5701,180833.0
2019-12-12 09:45:00,69.55,69.6,69.35,69.48,212642.0,53.5701,53.6086,53.4161,53.5162,212642.0
2019-12-12 09:50:00,69.48,69.74,69.48,69.73,139678.0,53.5162,53.7165,53.5162,53.7087,139678.0
2019-12-12 09:55:00,69.73,69.83,69.67,69.8,209365.0,53.7087,53.7858,53.6625,53.7627,209365.0
2019-12-12 10:00:00,69.81,69.99,69.81,69.95,256070.0,53.7704,53.909,53.7704,53.8782,256070.0
2019-12-12 10:05:00,69.94,70.0,69.9,69.98,166946.0,53.8705,53.9167,53.8397,53.9013,166946.0
2019-12-12 10:10:00,69.98,70.13,69.92,70.06,466418.0,53.9013,54.0168,53.8551,53.9629,466418.0
2019-12-12 10:15:00,70.06,70.09,69.94,70.06,128057.0,53.9629,53.986,53.8705,53.9629,128057.0
2019-12-12 10:20:00,70.05,70.08,69.97,69.99,152280.0,53.9552,53.9783,53.8936,53.909,152280.0
2019-12-12 10:25:00,69.99,70.02,69.87,69.91,163347.0,53.909,53.9321,53.8166,53.8474,163347.0
2019-12-12 10:30:00,69.92,69.94,69.85,69.9,179291.0,53.8551,53.8705,53.8012,53.8397,179291.0
2019-12-12 10:35:00,69.89,69.92,69.83,69.9,123337.0,53.832,53.8551,53.7858,53.8397,123337.0
2019-12-12 10:40:00,69.91,69.91,69.79,69.81,147250.0,53.8474,53.8474,53.755,53.7704,147250.0
2019-12-12 10:45:00,69.81,69.94,69.8,69.94,116683.0,53.7704,53.8705,53.7627,53.8705,116683.0
2019-12-12 10:50:00,69.93,70.02,69.93,70.01,160164.0,53.8628,53.9321,53.8628,53.9244,160164.0
2019-12-12 10:55:00,70.02,70.05,69.95,70.0,131992.0,53.9321,53.9552,53.8782,53.9167,131992.0
2019-12-12 11:00:00,70.01,70.09,69.98,70.08,125400.0,53.9244,53.986,53.9013,53.9783,125400.0
2019-12-12 11:05:00,70.08,70.11,69.99,70.0,138214.0,53.9783,54.0014,53.909,53.9167,138214.0
2019-12-12 11:10:00,69.99,69.99,69.92,69.99,70385.0,53.909,53.909,53.8551,53.909,70385.0
2019-12-12 11:15:00,70.0,70.0,69.91,69.91,138630.0,53.9167,53.9167,53.8474,53.8474,138630.0
2019-12-12 11:20:00,69.92,70.0,69.87,69.99,161609.0,53.8551,53.9167,53.8166,53.909,161609.0
2019-12-12 11:25:00,70.0,70.08,69.97,70.07,130931.0,53.9167,53.9783,53.8936,53.9706,130931.0
2019-12-12 11:30:00,70.06,70.14,70.03,70.06,206267.0,53.9629,54.0245,53.9398,53.9629,206267.0
2019-12-12 11:35:00,70.05,70.1,70.01,70.02,104465.0,53.9552,53.9937,53.9244,53.9321,104465.0
2019-12-12 11:40:00,70.03,70.03,69.92,69.98,99206.0,53.9398,53.9398,53.8551,53.9013,99206.0
2019-12-12 11:45:00,69.98,70.05,69.96,69.97,131591.0,53.9013,53.9552,53.8859,53.8936,131591.0
2019-12-12 11:50:00,69.97,70.02,69.92,69.92,210423.0,53.8936,53.9321,53.8551,53.8551,210423.0
2019-12-12 11:55:00,69.92,69.99,69.83,69.9,194190.0,53.8551,53.909,53.7858,53.8397,194190.0
2019-12-12 12:00:00,69.9,69.92,69.82,69.86,116520.0,53.8397,53.8551,53.7781,53.8089,116520.0
2019-12-12 12:05:00,69.86,69.91,69.81,69.87,87613.0,53.8089,53.8474,53.7704,53.8166,87613.0
2019-12-12 12:10:00,69.87,69.87,69.79,69.81,61599.0,53.8166,53.8166,53.755,53.7704,61599.0
2019-12-12 12:15:00,69.8,69.86,69.76,69.82,79950.0,53.7627,53.8089,53.7319,53.7781,79950.0
2019-12-12 12:20:00,69.82,69.82,69.64,69.66,137829.0,53.7781,53.7781,53.6394,53.6548,137829.0
2019-12-12 12:25:00,69.65,69.74,69.63,69.7,83962.0,53.6471,53.7165,53.6317,53.6856,83962.0
2019-12-12 12:30:00,69.7,69.75,69.68,69.73,98393.0,53.6856,53.7242,53.6702,53.7087,98393.0
2019-12-12 12:35:00,69.73,69.77,69.71,69.75,71362.0,53.7087,53.7396,53.6933,53.7242,71362.0
2019-12-12 12:40:00,69.75,69.8,69.73,69.79,56972.0,53.7242,53.7627,53.7087,53.755,56972.0
2019-12-12 12:45:00,69.79,69.84,69.72,69.73,70764.0,53.755,53.7935,53.701,53.7087,70764.0
2019-12-12 12:50:00,69.73,69.74,69.69,69.72,95845.0,53.7087,53.7165,53.6779,53.701,95845.0
2019-12-12 12:55:00,69.72,69.75,69.66,69.67,105860.0,53.701,53.7242,53.6548,53.6625,105860.0
2019-12-12 13:00:00,69.67,69.72,69.66,69.7,94299.0,53.6625,53.701,53.6548,53.6856,94299.0
2019-12-12 13:05:00,69.71,69.79,69.69,69.75,80777.0,53.6933,53.755,53.6779,53.7242,80777.0
2019-12-12 13:10:00,69.75,69.88,69.75,69.85,93438.0,53.7242,53.8243,53.7242,53.8012,93438.0
2019-12-12 13:15:00,69.86,69.92,69.85,69.91,101571.0,53.8089,53.8551,53.8012,53.8474,101571.0
2019-12-12 13:20:00,69.92,69.93,69.85,69.86,92480.0,53.8551,53.8628,53.8012,53.8089,92480.0
2019-12-12 13:25:00,69.86,69.87,69.82,69.84,65264.0,53.8089,53.8166,53.7781,53.7935,65264.0
2019-12-12 13:30:00,69.84,69.87,69.8,69.83,109337.0,53.7935,53.8166,53.7627,53.7858,109337.0
2019-12-12 13:35:00,69.84,69.96,69.82,69.95,244772.0,53.7935,53.8859,53.7781,53.8782,244772.0
2019-12-12 13:40:00,69.96,70.0,69.94,69.97,252711.0,53.8859,53.9167,53.8705,53.8936,252711.0
2019-12-12 13:45:00,69.97,70.04,69.95,70.01,148474.0,53.8936,53.9475,53.8782,53.9244,148474.0
2019-12-12 13:50:00,70.01,70.09,70.01,70.06,72627.0,53.9244,53.986,53.9244,53.9629,72627.0
2019-12-12 13:55:00,70.06,70.1,70.02,70.05,79719.0,53.9629,53.9937,53.9321,53.9552,79719.0
2019-12-12 14:00:00,70.05,70.07,69.92,69.93,90756.0,53.9552,53.9706,53.8551,53.8628,90756.0
2019-12-12 14:05:00,69.94,70.03,69.93,70.01,70890.0,53.8705,53.9398,53.8628,53.9244,70890.0
2019-12-12 14:10:00,70.01,70.07,69.97,69.98,141712.0,53.9244,53.9706,53.8936,53.9013,141712.0
2019-12-12 14:15:00,70.0,70.02,69.93,69.97,55814.0,53.9167,53.9321,53.8628,53.8936,55814.0
2019-12-12 14:20:00,69.96,70.01,69.95,69.99,104085.0,53.8859,53.9244,53.8782,53.909,104085.0
2019-12-12 14:25:00,70.0,70.0,69.91,70.0,125558.0,53.9167,53.9167,53.8474,53.9167,125558.0
2019-12-12 14:30:00,69.99,70.27,69.95,70.21,327826.0,53.909,54.1247,53.8782,54.0785,327826.0
2019-12-12 14:35:00,70.22,70.24,70.13,70.14,124933.0,54.0862,54.1016,54.0168,54.0245,124933.0
2019-12-12 14:40:00,70.14,70.21,70.14,70.16,63303.0,54.0245,54.0785,54.0245,54.04,63303.0
2019-12-12 14:45:00,70.16,70.2,70.05,70.06,130407.0,54.04,54.0708,53.9552,53.9629,130407.0
2019-12-12 14:50:00,70.05,70.1,69.97,70.09,82064.0,53.9552,53.9937,53.8936,53.986,82064.0
2019-12-12 14:55:00,70.08,70.14,70.06,70.1,67901.0,53.9783,54.0245,53.9629,53.9937,67901.0
2019-12-12 15:00:00,70.1,70.22,70.08,70.2,113444.0,53.9937,54.0862,53.9783,54.0708,113444.0
2019-12-12 15:05:00,70.2,70.25,70.18,70.22,123744.0,54.0708,54.1093,54.0554,54.0862,123744.0
2019-12-12 15:10:00,70.22,70.27,70.19,70.21,162466.0,54.0862,54.1247,54.0631,54.0785,162466.0
2019-12-12 15:15:00,70.2,70.27,70.18,70.25,100402.0,54.0708,54.1247,54.0554,54.1093,100402.0
2019-12-12 15:20:00,70.25,70.26,70.16,70.16,99677.0,54.1093,54.117,54.04,54.04,99677.0
2019-12-12 15:25:00,70.16,70.3,70.16,70.28,132342.0,54.04,54.1478,54.04,54.1324,132342.0
2019-12-12 15:30:00,70.29,70.3,70.21,70.25,140886.0,54.1401,54.1478,54.0785,54.1093,140886.0
2019-12-12 15:35:00,70.24,70.3,70.16,70.22,163747.0,54.1016,54.1478,54.04,54.0862,163747.0
2019-12-12 15:40:00,70.22,70.32,70.2,70.28,292432.0,54.0862,54.1632,54.0708,54.1324,292432.0
2019-12-12 15:45:00,70.28,70.37,70.28,70.34,356350.0,54.1324,54.2017,54.1324,54.1786,356350.0
2019-12-12 15:50:00,70.34,70.37,70.27,70.27,503646.0,54.1786,54.2017,54.1247,54.1247,503646.0
2019-12-12 15:55:00,70.26,70.38,70.23,70.35,1498171.0,54.117,54.2094,54.0939,54.1863,1498171.0
2019-12-13 09:30:00,70.48,70.52,70.17,70.24,400621.0,54.2864,54.3172,54.0477,54.1016,400621.0
2019-12-13 09:35:00,70.24,70.24,69.77,70.08,167823.0,54.1016,54.1016,53.7396,53.9783,167823.0
2019-12-13 09:40:00,70.07,70.18,69.96,70.07,88336.0,53.9706,54.0554,53.8859,53.9706,88336.0
2019-12-13 09:45:00,70.08,70.08,69.95,70.06,73875.0,53.9783,53.9783,53.8782,53.9629,73875.0
2019-12-13 09:50:00,70.06,70.16,70.02,70.13,82890.0,53.9629,54.04,53.9321,54.0168,82890.0
2019-12-13 09:55:00,70.11,70.15,69.99,70.0,71344.0,54.0014,54.0322,53.909,53.9167,71344.0
2019-12-13 10:00:00,69.98,70.42,69.92,70.42,261107.0,53.9013,54.2402,53.8551,54.2402,261107.0
2019-12-13 10:05:00,70.42,70.54,70.36,70.41,295980.0,54.2402,54.3326,54.194,54.2325,295980.0
2019-12-13 10:10:00,70.42,70.52,70.25,70.25,220018.0,54.2402,54.3172,54.1093,54.1093,220018.0
2019-12-13 10:15:00,70.26,70.39,70.26,70.34,155547.0,54.117,54.2171,54.117,54.1786,155547.0
2019-12-13 10:20:00,70.34,70.41,70.29,70.36,133301.0,54.1786,54.2325,54.1401,54.194,133301.0
2019-12-13 10:25:00,70.37,70.49,70.26,70.31,235771.0,54.2017,54.2941,54.117,54.1555,235771.0
2019-12-13 10:30:00,70.3,70.3,70.06,70.13,195954.0,54.1478,54.1478,53.9629,54.0168,195954.0
2019-12-13 10:35:00,70.13,70.14,69.88,69.97,222311.0,54.0168,54.0245,53.8243,53.8936,222311.0
2019-12-13 10:40:00,69.97,70.04,69.91,69.95,179346.0,53.8936,53.9475,53.8474,53.8782,179346.0
2019-12-13 10:45:00,69.94,70.03,69.91,69.98,202032.0,53.8705,53.9398,53.8474,53.9013,202032.0
2019-12-13 10:50:00,69.99,70.04,69.82,69.83,107536.0,53.909,53.9475,53.7781,53.7858,107536.0
2019-12-13 10:55:00,69.82,69.9,69.81,69.82,129254.0,53.7781,53.8397,53.7704,53.7781,129254.0
2019-12-13 11:00:00,69.82,69.87,69.74,69.78,97425.0,53.7781,53.8166,53.7165,53.7473,97425.0
2019-12-13 11:05:00,69.78,69.86,69.77,69.86,69346.0,53.7473,53.8089,53.7396,53.8089,69346.0
2019-12-13 11:10:00,69.86,69.92,69.72,69.73,124754.0,53.8089,53.8551,53.701,53.7087,124754.0
2019-12-13 11:15:00,69.74,69.76,69.67,69.73,72037.0,53.7165,53.7319,53.6625,53.7087,72037.0
2019-12-13 11:20:00,69.73,69.75,69.63,69.67,112811.0,53.7087,53.7242,53.6317,53.6625,112811.0
2019-12-13 11:25:00,69.67,69.68,69.58,69.67,98402.0,53.6625,53.6702,53.5932,53.6625,98402.0
2019-12-13 11:30:00,69.66,69.75,69.63,69.66,90036.0,53.6548,53.7242,53.6317,53.6548,90036.0
2019-12-13 11:35:00,69.65,69.82,69.65,69.81,92097.0,53.6471,53.7781,53.6471,53.7704,92097.0
2019-12-13 11:40:00,69.81,69.83,69.76,69.8,83925.0,53.7704,53.7858,53.7319,53.7627,83925.0
2019-12-13 11:45:00,69.8,69.86,69.8,69.84,88791.0,53.7627,53.8089,53.7627,53.7935,88791.0
2019-12-13 11:50:00,69.85,69.92,69.84,69.91,75680.0,53.8012,53.8551,53.7935,53.8474,75680.0
2019-12-13 11:55:00,69.91,69.99,69.9,69.98,94859.0,53.8474,53.909,53.8397,53.9013,94859.0
2019-12-13 12:00:00,69.99,70.0,69.92,69.92,87830.0,53.909,53.9167,53.8551,53.8551,87830.0
2019-12-13 12:05:00,69.92,69.95,69.87,69.94,103966.0,53.8551,53.8782,53.8166,53.8705,103966.0
2019-12-13 12:10:00,69.95,69.96,69.87,69.92,52757.0,53.8782,53.8859,53.8166,53.8551,52757.0
2019-12-13 12:15:00,69.92,69.95,69.83,69.91,110870.0,53.8551,53.8782,53.7858,53.8474,110870.0
2019-12-13 12:20:00,69.91,69.93,69.84,69.9,70457.0,53.8474,53.8628,53.7935,53.8397,70457.0
2019-12-13 12:25:00,69.9,69.94,69.88,69.89,65920.0,53.8397,53.8705,53.8243,53.832,65920.0
2019-12-13 12:30:00,69.9,69.91,69.88,69.91,50723.0,53.8397,53.8474,53.8243,53.8474,50723.0
2019-12-13 12:35:00,69.92,69.98,69.91,69.92,72199.0,53.8551,53.9013,53.8474,53.8551,72199.0
2019-12-13 12:40:00,69.92,69.94,69.88,69.88,43278.0,53.8551,53.8705,53.8243,53.8243,43278.0
2019-12-13 12:45:00,69.88,69.89,69.83,69.86,62806.0,53.8243,53.832,53.7858,53.8089,62806.0
2019-12-13 12:50:00,69.86,69.9,69.85,69.86,68378.0,53.8089,53.8397,53.8012,53.8089,68378.0
2019-12-13 12:55:00,69.87,69.87,69.82,69.85,72085.0,53.8166,53.8166,53.7781,53.8012,72085.0
2019-12-13 13:00:00,69.85,69.94,69.85,69.86,60045.0,53.8012,53.8705,53.8012,53.8089,60045.0
2019-12-13 13:05:00,69.86,69.9,69.84,69.84,53514.0,53.8089,53.8397,53.7935,53.7935,53514.0
2019-12-13 13:10:00,69.83,69.84,69.78,69.81,71158.0,53.7858,53.7935,53.7473,53.7704,71158.0
2019-12-13 13:15:00,69.81,69.81,69.73,69.77,71995.0,53.7704,53.7704,53.7087,53.7396,71995.0
2019-12-13 13:20:00,69.77,69.8,69.7,69.7,72667.0,53.7396,53.7627,53.6856,53.6856,72667.0
2019-12-13 13:25:00,69.7,69.71,69.61,69.62,108576.0,53.6856,53.6933,53.6163,53.624,108576.0
2019-12-13 13:30:00,69.63,69.67,69.59,69.59,90537.0,53.6317,53.6625,53.6009,53.6009,90537.0
2019-12-13 13:35:00,69.6,69.63,69.56,69.57,97198.0,53.6086,53.6317,53.5778,53.5855,97198.0
2019-12-13 13:40:00,69.57,69.58,69.52,69.53,65552.0,53.5855,53.5932,53.547,53.5547,65552.0
2019-12-13 13:45:00,69.53,69.6,69.51,69.6,108967.0,53.5547,53.6086,53.5393,53.6086,108967.0
2019-12-13 13:50:00,69.59,69.61,69.57,69.61,90870.0,53.6009,53.6163,53.5855,53.6163,90870.0
2019-12-13 13:55:00,69.6,69.61,69.54,69.55,69603.0,53.6086,53.6163,53.5624,53.5701,69603.0
2019-12-13 14:00:00,69.55,69.57,69.44,69.48,122284.0,53.5701,53.5855,53.4854,53.5162,122284.0
2019-12-13 14:05:00,69.48,69.49,69.41,69.42,92187.0,53.5162,53.5239,53.4623,53.47,92187.0
2019-12-13 14:10:00,69.42,69.43,69.32,69.32,134051.0,53.47,53.4777,53.393,53.393,134051.0
2019-12-13 14:15:00,69.32,69.35,69.31,69.34,74386.0,53.393,53.4161,53.3852,53.4084,74386.0
2019-12-13 14:20:00,69.34,69.37,69.32,69.35,79198.0,53.4084,53.4315,53.393,53.4161,79198.0
2019-12-13 14:25:00,69.35,69.36,69.26,69.28,142087.0,53.4161,53.4238,53.3467,53.3621,142087.0
2019-12-13 14:30:00,69.28,69.31,69.25,69.26,114059.0,53.3621,53.3852,53.339,53.3467,114059.0
2019-12-13 14:35:00,69.26,69.27,69.16,69.2,147559.0,53.3467,53.3544,53.2697,53.3005,147559.0
2019-12-13 14:40:00,69.2,69.2,69.12,69.13,90628.0,53.3005,53.3005,53.2389,53.2466,90628.0
2019-12-13 14:45:00,69.13,69.19,69.12,69.19,121789.0,53.2466,53.2928,53.2389,53.2928,121789.0
2019-12-13 14:50:00,69.18,69.24,69.17,69.21,130579.0,53.2851,53.3313,53.2774,53.3082,130579.0
2019-12-13 14:55:00,69.22,69.23,69.17,69.19,114610.0,53.3159,53.3236,53.2774,53.2928,114610.0
2019-12-13 15:00:00,69.19,69.22,69.15,69.15,115178.0,53.2928,53.3159,53.262,53.262,115178.0
2019-12-13 15:05:00,69.16,69.2,69.13,69.16,87130.0,53.2697,53.3005,53.2466,53.2697,87130.0
2019-12-13 15:10:00,69.16,69.24,69.14,69.23,122224.0,53.2697,53.3313,53.2543,53.3236,122224.0
2019-12-13 15:15:00,69.22,69.31,69.22,69.3,155436.0,53.3159,53.3852,53.3159,53.3775,155436.0
2019-12-13 15:20:00,69.3,69.31,69.23,69.26,108169.0,53.3775,53.3852,53.3236,53.3467,108169.0
2019-12-13 15:25:00,69.25,69.31,69.24,69.25,91357.0,53.339,53.3852,53.3313,53.339,91357.0
2019-12-13 15:30:00,69.26,69.28,69.2,69.2,126055.0,53.3467,53.3621,53.3005,53.3005,126055.0
2019-12-13 15:35:00,69.21,69.25,69.19,69.25,145927.0,53.3082,53.339,53.2928,53.339,145927.0
2019-12-13 15:40:00,69.25,69.3,69.23,69.27,132113.0,53.339,53.3775,53.3236,53.3544,132113.0
2019-12-13 15:45:00,69.27,69.28,69.22,69.24,149289.0,53.3544,53.3621,53.3159,53.3313,149289.0
2019-12-13 15:50:00,69.24,69.28,69.21,69.22,278089.0,53.3313,53.3621,53.3082,53.3159,278089.0
2019-12-13 15:55:00,69.22,69.3,69.21,69.22,502608.0,53.3159,53.3775,53.3082,53.3159,502608.0
2019-12-16 09:30:00,69.7,70.04,69.7,69.89,472181.0,53.6856,53.9475,53.6856,53.832,472181.0
2019-12-16 09:35:00,69.9,69.93,69.74,69.84,123386.0,53.8397,53.8628,53.7165,53.7935,123386.0
2019-12-16 09:40:00,69.84,69.92,69.81,69.82,74029.0,53.7935,53.8551,53.7704,53.7781,74029.0
2019-12-16 09:45:00,69.83,69.93,69.79,69.92,108149.0,53.7858,53.8628,53.755,53.8551,108149.0
2019-12-16 09:50:00,69.92,69.99,69.9,69.97,73360.0,53.8551,53.909,53.8397,53.8936,73360.0
2019-12-16 09:55:00,69.98,69.99,69.91,69.93,61564.0,53.9013,53.909,53.8474,53.8628,61564.0
2019-12-16 10:00:00,69.94,70.07,69.94,70.01,124687.0,53.8705,53.9706,53.8705,53.9244,124687.0
2019-12-16 10:05:00,70.02,70.03,69.93,69.98,74493.0,53.9321,53.9398,53.8628,53.9013,74493.0
2019-12-16 10:10:00,69.98,70.02,69.9,70.01,144476.0,53.9013,53.9321,53.8397,53.9244,144476.0
2019-12-16 10:15:00,70.01,70.14,70.01,70.11,178457.0,53.9244,54.0245,53.9244,54.0014,178457.0
2019-12-16 10:20:00,70.11,70.13,70.03,70.07,134705.0,54.0014,54.0168,53.9398,53.9706,134705.0
2019-12-16 10:25:00,70.07,70.12,70.05,70.12,89396.0,53.9706,54.0091,53.9552,54.0091,89396.0
2019-12-16 10:30:00,70.12,70.15,70.07,70.14,77577.0,54.0091,54.0322,53.9706,54.0245,77577.0
2019-12-16 10:35:00,70.13,70.19,70.11,70.17,137641.0,54.0168,54.0631,54.0014,54.0477,137641.0
2019-12-16 10:40:00,70.16,70.18,70.04,70.09,97113.0,54.04,54.0554,53.9475,53.986,97113.0
2019-12-16 10:45:00,70.09,70.14,70.07,70.08,96502.0,53.986,54.0245,53.9706,53.9783,96502.0
2019-12-16 10:50:00,70.08,70.09,70.0,70.0,73865.0,53.9783,53.986,53.9167,53.9167,73865.0
2019-12-16 10:55:00,70.0,70.05,69.99,69.99,122949.0,53.9167,53.9552,53.909,53.909,122949.0
2019-12-16 11:00:00,69.99,70.02,69.92,69.92,90679.0,53.909,53.9321,53.8551,53.8551,90679.0
2019-12-16 11:05:00,69.92,69.96,69.87,69.92,76446.0,53.8551,53.8859,53.8166,53.8551,76446.0
2019-12-16 11:10:00,69.92,69.95,69.87,69.93,88777.0,53.8551,53.8782,53.8166,53.8628,88777.0
2019-12-16 11:15:00,69.94,69.95,69.86,69.87,101022.0,53.8705,53.8782,53.8089,53.8166,101022.0
2019-12-16 11:20:00,69.87,69.95,69.87,69.93,83747.0,53.8166,53.8782,53.8166,53.8628,83747.0
2019-12-16 11:25:00,69.92,70.02,69.91,69.99,72158.0,53.8551,53.9321,53.8474,53.909,72158.0
2019-12-16 11:30:00,70.0,70.01,69.96,69.97,76217.0,53.9167,53.9244,53.8859,53.8936,76217.0
2019-12-16 11:35:00,69.97,70.05,69.94,70.04,143232.0,53.8936,53.9552,53.8705,53.9475,143232.0
2019-12-16 11:40:00,70.04,70.07,70.01,70.07,103037.0,53.9475,53.9706,53.9244,53.9706,103037.0
2019-12-16 11:45:00,70.07,70.09,69.99,70.0,83349.0,53.9706,53.986,53.909,53.9167,83349.0
2019-12-16 11:50:00,70.0,70.0,69.89,69.91,82652.0,53.9167,53.9167,53.832,53.8474,82652.0
2019-12-16 11:55:00,69.91,69.98,69.9,69.93,72381.0,53.8474,53.9013,53.8397,53.8628,72381.0
2019-12-16 12:00:00,69.94,69.96,69.87,69.92,93780.0,53.8705,53.8859,53.8166,53.8551,93780.0
2019-12-16 12:05:00,69.91,69.93,69.85,69.9,96668.0,53.8474,53.8628,53.8012,53.8397,96668.0
2019-12-16 12:10:00,69.9,69.96,69.89,69.95,79096.0,53.8397,53.8859,53.832,53.8782,79096.0
2019-12-16 12:15:00,69.95,69.95,69.87,69.91,76140.0,53.8782,53.8782,53.8166,53.8474,76140.0
2019-12-16 12:20:00,69.9,69.94,69.88,69.94,104259.0,53.8397,53.8705,53.8243,53.8705,104259.0
2019-12-16 12:25:00,69.94,69.94,69.83,69.84,89620.0,53.8705,53.8705,53.7858,53.7935,89620.0
2019-12-16 12:30:00,69.84,69.87,69.81,69.87,76101.0,53.7935,53.8166,53.7704,53.8166,76101.0
2019-12-16 12:35:00,69.87,69.93,69.86,69.92,73201.0,53.8166,53.8628,53.8089,53.8551,73201.0
2019-12-16 12:40:00,69.92,69.98,69.91,69.96,121146.0,53.8551,53.9013,53.8474,53.8859,121146.0
2019-12-16 12:45:00,69.95,70.03,69.95,70.03,67459.0,53.8782,53.9398,53.8782,53.9398,67459.0
2019-12-16 12:50:00,70.03,70.1,70.02,70.09,156812.0,53.9398,53.9937,53.9321,53.986,156812.0
2019-12-16 12:55:00,70.08,70.09,70.06,70.06,142188.0,53.9783,53.986,53.9629,53.9629,142188.0
2019-12-16 13:00:00,70.07,70.1,70.06,70.09,133152.0,53.9706,53.9937,53.9629,53.986,133152.0
2019-12-16 13:05:00,70.09,70.14,70.09,70.12,96311.0,53.986,54.0245,53.986,54.0091,96311.0
2019-12-16 13:10:00,70.13,70.16,70.12,70.14,84866.0,54.0168,54.04,54.0091,54.0245,84866.0
2019-12-16 13:15:00,70.14,70.19,70.13,70.19,44654.0,54.0245,54.0631,54.0168,54.0631,44654.0
2019-12-16 13:20:00,70.18,70.2,70.18,70.2,63124.0,54.0554,54.0708,54.0554,54.0708,63124.0
2019-12-16 13:25:00,70.2,70.2,70.16,70.18,40239.0,54.0708,54.0708,54.04,54.0554,40239.0
2019-12-16 13:30:00,70.18,70.19,70.15,70.15,65270.0,54.0554,54.0631,54.0322,54.0322,65270.0
2019-12-16 13:35:00,70.16,70.19,70.15,70.19,90915.0,54.04,54.0631,54.0322,54.0631,90915.0
2019-12-16 13:40:00,70.19,70.25,70.19,70.23,101044.0,54.0631,54.1093,54.0631,54.0939,101044.0
2019-12-16 13:45:00,70.23,70.23,70.17,70.18,54583.0,54.0939,54.0939,54.0477,54.0554,54583.0
2019-12-16 13:50:00,70.18,70.19,70.12,70.12,87531.0,54.0554,54.0631,54.0091,54.0091,87531.0
2019-12-16 13:55:00,70.13,70.18,70.1,70.11,104789.0,54.0168,54.0554,53.9937,54.0014,104789.0
2019-12-16 14:00:00,70.11,70.12,70.07,70.08,66133.0,54.0014,54.0091,53.9706,53.9783,66133.0
2019-12-16 14:05:00,70.07,70.08,70.03,70.04,45824.0,53.9706,53.9783,53.9398,53.9475,45824.0
2019-12-16 14:10:00,70.05,70.07,70.03,70.03,74495.0,53.9552,53.9706,53.9398,53.9398,74495.0
2019-12-16 14:15:00,70.04,70.04,70.01,70.04,68491.0,53.9475,53.9475,53.9244,53.9475,68491.0
2019-12-16 14:20:00,70.04,70.05,70.0,70.01,80961.0,53.9475,53.9552,53.9167,53.9244,80961.0
2019-12-16 14:25:00,70.01,70.04,70.0,70.02,86717.0,53.9244,53.9475,53.9167,53.9321,86717.0
2019-12-16 14:30:00,70.03,70.06,70.02,70.05,58917.0,53.9398,53.9629,53.9321,53.9552,58917.0
2019-12-16 14:35:00,70.06,70.09,70.04,70.04,73797.0,53.9629,53.986,53.9475,53.9475,73797.0
2019-12-16 14:40:00,70.04,70.13,70.03,70.12,86157.0,53.9475,54.0168,53.9398,54.0091,86157.0
2019-12-16 14:45:00,70.13,70.14,70.09,70.13,61126.0,54.0168,54.0245,53.986,54.0168,61126.0
2019-12-16 14:50:00,70.13,70.13,70.07,70.08,94410.0,54.0168,54.0168,53.9706,53.9783,94410.0
2019-12-16 14:55:00,70.08,70.11,70.05,70.06,57485.0,53.9783,54.0014,53.9552,53.9629,57485.0
2019-12-16 15:00:00,70.06,70.08,70.03,70.06,62437.0,53.9629,53.9783,53.9398,53.9629,62437.0
2019-12-16 15:05:00,70.05,70.06,69.99,70.01,110411.0,53.9552,53.9629,53.909,53.9244,110411.0
2019-12-16 15:10:00,70.01,70.04,70.0,70.04,97847.0,53.9244,53.9475,53.9167,53.9475,97847.0
2019-12-16 15:15:00,70.03,70.04,69.97,70.0,113616.0,53.9398,53.9475,53.8936,53.9167,113616.0
2019-12-16 15:20:00,69.99,70.05,69.99,70.04,116786.0,53.909,53.9552,53.909,53.9475,116786.0
2019-12-16 15:25:00,70.04,70.04,69.98,69.99,120102.0,53.9475,53.9475,53.9013,53.909,120102.0
2019-12-16 15:30:00,69.99,70.04,69.93,70.03,147458.0,53.909,53.9475,53.8628,53.9398,147458.0
2019-12-16 15:35:00,70.02,70.05,69.97,69.98,153263.0,53.9321,53.9552,53.8936,53.9013,153263.0
2019-12-16 15:40:00,69.98,69.99,69.88,69.94,192883.0,53.9013,53.909,53.8243,53.8705,192883.0
2019-12-16 15:45:00,69.94,69.99,69.93,69.96,203887.0,53.8705,53.909,53.8628,53.8859,203887.0
2019-12-16 15:50:00,69.96,70.01,69.94,69.97,252074.0,53.8859,53.9244,53.8705,53.8936,252074.0
2019-12-16 15:55:00,69.96,69.99,69.85,69.93,865207.0,53.8859,53.909,53.8012,53.8628,865207.0
2019-12-17 09:30:00,69.98,70.18,69.98,70.15,486215.0,53.9013,54.0554,53.9013,54.0322,486215.0
2019-12-17 09:35:00,70.14,70.27,70.03,70.25,328357.0,54.0245,54.1247,53.9398,54.1093,328357.0
2019-12-17 09:40:00,70.25,70.26,70.07,70.1,275315.0,54.1093,54.117,53.9706,53.9937,275315.0
2019-12-17 09:45:00,70.1,70.25,70.08,70.23,137809.0,53.9937,54.1093,53.9783,54.0939,137809.0
2019-12-17 09:50:00,70.24,70.35,70.23,70.31,137106.0,54.1016,54.1863,54.0939,54.1555,137106.0
2019-12-17 09:55:00,70.31,70.35,70.13,70.35,167536.0,54.1555,54.1863,54.0168,54.1863,167536.0
2019-12-17 10:00:00,70.35,70.38,70.2,70.21,171126.0,54.1863,54.2094,54.0708,54.0785,171126.0
2019-12-17 10:05:00,70.21,70.27,70.14,70.25,130134.0,54.0785,54.1247,54.0245,54.1093,130134.0
2019-12-17 10:10:00,70.25,70.31,70.2,70.28,128921.0,54.1093,54.1555,54.0708,54.1324,128921.0
2019-12-17 10:15:00,70.29,70.31,70.22,70.28,91563.0,54.1401,54.1555,54.0862,54.1324,91563.0
2019-12-17 10:20:00,70.29,70.32,70.22,70.29,97329.0,54.1401,54.1632,54.0862,54.1401,97329.0
2019-12-17 10:25:00,70.29,70.33,70.23,70.26,111652.0,54.1401,54.1709,54.0939,54.117,111652.0
2019-12-17 10:30:00,70.25,70.31,70.23,70.27,104297.0,54.1093,54.1555,54.0939,54.1247,104297.0
2019-12-17 10:35:00,70.28,70.29,70.2,70.2,99608.0,54.1324,54.1401,54.0708,54.0708,99608.0
2019-12-17 10:40:00,70.2,70.23,70.16,70.17,91979.0,54.0708,54.0939,54.04,54.0477,91979.0
2019-12-17 10:45:00,70.16,70.2,70.12,70.17,89640.0,54.04,54.0708,54.0091,54.0477,89640.0
2019-12-17 10:50:00,70.17,70.17,70.1,70.11,89902.0,54.0477,54.0477,53.9937,54.0014,89902.0
2019-12-17 10:55:00,70.12,70.13,70.05,70.06,96098.0,54.0091,54.0168,53.9552,53.9629,96098.0
2019-12-17 11:00:00,70.06,70.1,69.97,70.02,129035.0,53.9629,53.9937,53.8936,53.9321,129035.0
2019-12-17 11:05:00,70.02,70.03,69.97,69.97,74467.0,53.9321,53.9398,53.8936,53.8936,74467.0
2019-12-17 11:10:00,69.98,70.05,69.96,69.97,69633.0,53.9013,53.9552,53.8859,53.8936,69633.0
2019-12-17 11:15:00,69.97,70.06,69.97,69.99,78474.0,53.8936,53.9629,53.8936,53.909,78474.0
2019-12-17 11:20:00,69.99,70.02,69.97,70.0,82391.0,53.909,53.9321,53.8936,53.9167,82391.0
2019-12-17 11:25:00,70.0,70.05,69.96,70.05,100939.0,53.9167,53.9552,53.8859,53.9552,100939.0
2019-12-17 11:30:00,70.05,70.06,69.88,69.91,95470.0,53.9552,53.9629,53.8243,53.8474,95470.0
2019-12-17 11:35:00,69.92,69.99,69.92,69.98,71754.0,53.8551,53.909,53.8551,53.9013,71754.0
2019-12-17 11:40:00,69.99,70.08,69.96,70.06,62351.0,53.909,53.9783,53.8859,53.9629,62351.0
2019-12-17 11:45:00,70.06,70.13,70.05,70.05,71787.0,53.9629,54.0168,53.9552,53.9552,71787.0
2019-12-17 11:50:00,70.05,70.1,70.04,70.07,62737.0,53.9552,53.9937,53.9475,53.9706,62737.0
2019-12-17 11:55:00,70.07,70.09,70.04,70.07,73284.0,53.9706,53.986,53.9475,53.9706,73284.0
2019-12-17 12:00:00,70.07,70.08,69.94,69.97,87354.0,53.9706,53.9783,53.8705,53.8936,87354.0
2019-12-17 12:05:00,69.98,70.0,69.95,69.96,69121.0,53.9013,53.9167,53.8782,53.8859,69121.0
2019-12-17 12:10:00,69.96,69.97,69.91,69.94,89796.0,53.8859,53.8936,53.8474,53.8705,89796.0
2019-12-17 12:15:00,69.95,69.99,69.93,69.98,80637.0,53.8782,53.909,53.8628,53.9013,80637.0
2019-12-17 12:20:00,69.98,70.01,69.91,69.92,113503.0,53.9013,53.9244,53.8474,53.8551,113503.0
2019-12-17 12:25:00,69.92,69.96,69.86,69.95,189581.0,53.8551,53.8859,53.8089,53.8782,189581.0
2019-12-17 12:30:00,69.95,69.97,69.93,69.96,112108.0,53.8782,53.8936,53.8628,53.8859,112108.0
2019-12-17 12:35:00,69.95,69.98,69.95,69.96,95572.0,53.8782,53.9013,53.8782,53.8859,95572.0
2019-12-17 12:40:00,69.97,69.98,69.94,69.97,69890.0,53.8936,53.9013,53.8705,53.8936,69890.0
2019-12-17 12:45:00,69.98,69.98,69.88,69.92,103709.0,53.9013,53.9013,53.8243,53.8551,103709.0
2019-12-17 12:50:00,69.91,69.94,69.9,69.93,86165.0,53.8474,53.8705,53.8397,53.8628,86165.0
2019-12-17 12:55:00,69.93,69.95,69.91,69.91,138229.0,53.8628,53.8782,53.8474,53.8474,138229.0
2019-12-17 13:00:00,69.91,69.93,69.9,69.92,94830.0,53.8474,53.8628,53.8397,53.8551,94830.0
2019-12-17 13:05:00,69.92,69.95,69.91,69.95,69556.0,53.8551,53.8782,53.8474,53.8782,69556.0
2019-12-17 13:10:00,69.95,69.95,69.91,69.91,62206.0,53.8782,53.8782,53.8474,53.8474,62206.0
2019-12-17 13:15:00,69.91,69.93,69.89,69.9,61829.0,53.8474,53.8628,53.832,53.8397,61829.0
2019-12-17 13:20:00,69.9,69.9,69.8,69.85,119657.0,53.8397,53.8397,53.7627,53.8012,119657.0
2019-12-17 13:25:00,69.86,69.87,69.82,69.84,69854.0,53.8089,53.8166,53.7781,53.7935,69854.0
2019-12-17 13:30:00,69.85,69.85,69.8,69.83,74768.0,53.8012,53.8012,53.7627,53.7858,74768.0
2019-12-17 13:35:00,69.83,69.84,69.77,69.78,118378.0,53.7858,53.7935,53.7396,53.7473,118378.0
2019-12-17 13:40:00,69.78,69.81,69.75,69.8,73979.0,53.7473,53.7704,53.7242,53.7627,73979.0
2019-12-17 13:45:00,69.81,69.82,69.75,69.81,93585.0,53.7704,53.7781,53.7242,53.7704,93585.0
2019-12-17 13:50:00,69.82,69.88,69.79,69.87,94579.0,53.7781,53.8243,53.755,53.8166,94579.0
2019-12-17 13:55:00,69.87,69.92,69.85,69.9,94686.0,53.8166,53.8551,53.8012,53.8397,94686.0
2019-12-17 14:00:00,69.91,69.93,69.8,69.82,119160.0,53.8474,53.8628,53.7627,53.7781,119160.0
2019-12-17 14:05:00,69.82,69.83,69.78,69.83,65886.0,53.7781,53.7858,53.7473,53.7858,65886.0
2019-12-17 14:10:00,69.83,69.84,69.71,69.73,108824.0,53.7858,53.7935,53.6933,53.7087,108824.0
2019-12-17 14:15:00,69.73,69.76,69.7,69.76,81197.0,53.7087,53.7319,53.6856,53.7319,81197.0
2019-12-17 14:20:00,69.76,69.76,69.63,69.65,90958.0,53.7319,53.7319,53.6317,53.6471,90958.0
2019-12-17 14:25:00,69.65,69.69,69.59,69.63,116965.0,53.6471,53.6779,53.6009,53.6317,116965.0
2019-12-17 14:30:00,69.62,69.65,69.57,69.58,78364.0,53.624,53.6471,53.5855,53.5932,78364.0
2019-12-17 14:35:00,69.59,69.63,69.55,69.56,93698.0,53.6009,53.6317,53.5701,53.5778,93698.0
2019-12-17 14:40:00,69.56,69.57,69.5,69.53,98194.0,53.5778,53.5855,53.5316,53.5547,98194.0
2019-12-17 14:45:00,69.53,69.56,69.49,69.51,142396.0,53.5547,53.5778,53.5239,53.5393,142396.0
2019-12-17 14:50:00,69.52,69.53,69.47,69.48,99526.0,53.547,53.5547,53.5085,53.5162,99526.0
2019-12-17 14:55:00,69.48,69.49,69.36,69.37,119393.0,53.5162,53.5239,53.4238,53.4315,119393.0
2019-12-17 15:00:00,69.37,69.38,69.33,69.34,136782.0,53.4315,53.4392,53.4007,53.4084,136782.0
2019-12-17 15:05:00,69.34,69.37,69.31,69.36,226443.0,53.4084,53.4315,53.3852,53.4238,226443.0
2019-12-17 15:10:00,69.36,69.44,69.35,69.38,203414.0,53.4238,53.4854,53.4161,53.4392,203414.0
2019-12-17 15:15:00,69.37,69.5,69.37,69.47,161294.0,53.4315,53.5316,53.4315,53.5085,161294.0
2019-12-17 15:20:00,69.47,69.55,69.46,69.54,107440.0,53.5085,53.5701,53.5008,53.5624,107440.0
2019-12-17 15:25:00,69.54,69.6,69.53,69.59,113452.0,53.5624,53.6086,53.5547,53.6009,113452.0
2019-12-17 15:30:00,69.59,69.62,69.58,69.61,121532.0,53.6009,53.624,53.5932,53.6163,121532.0
2019-12-17 15:35:00,69.61,69.68,69.6,69.66,191340.0,53.6163,53.6702,53.6086,53.6548,191340.0
2019-12-17 15:40:00,69.65,69.69,69.62,69.66,204140.0,53.6471,53.6779,53.624,53.6548,204140.0
2019-12-17 15:45:00,69.66,69.72,69.65,69.71,193276.0,53.6548,53.701,53.6471,53.6933,193276.0
2019-12-17 15:50:00,69.72,69.76,69.65,69.66,316797.0,53.701,53.7319,53.6471,53.6548,316797.0
2019-12-17 15:55:00,69.66,69.76,69.64,69.66,854904.0,53.6548,53.7319,53.6394,53.6548,854904.0
2019-12-18 09:30:00,69.63,69.63,69.28,69.34,422313.0,53.6317,53.6317,53.3621,53.4084,422313.0
2019-12-18 09:35:00,69.34,69.79,69.33,69.79,196239.0,53.4084,53.755,53.4007,53.755,196239.0
2019-12-18 09:40:00,69.79,69.83,69.69,69.81,115553.0,53.755,53.7858,53.6779,53.7704,115553.0
2019-12-18 09:45:00,69.81,69.84,69.72,69.72,107087.0,53.7704,53.7935,53.701,53.701,107087.0
2019-12-18 09:50:00,69.72,69.86,69.71,69.83,100626.0,53.701,53.8089,53.6933,53.7858,100626.0
2019-12-18 09:55:00,69.84,69.93,69.82,69.9,86876.0,53.7935,53.8628,53.7781,53.8397,86876.0
2019-12-18 10:00:00,69.91,69.92,69.78,69.8,97807.0,53.8474,53.8551,53.7473,53.7627,97807.0
2019-12-18 10:05:00,69.81,69.81,69.68,69.69,85876.0,53.7704,53.7704,53.6702,53.6779,85876.0
2019-12-18 10:10:00,69.68,69.8,69.67,69.78,107596.0,53.6702,53.7627,53.6625,53.7473,107596.0
2019-12-18 10:15:00,69.78,69.85,69.77,69.78,70056.0,53.7473,53.8012,53.7396,53.7473,70056.0
2019-12-18 10:20:00,69.77,69.83,69.77,69.81,72820.0,53.7396,53.7858,53.7396,53.7704,72820.0
2019-12-18 10:25:00,69.8,69.8,69.7,69.71,78125.0,53.7627,53.7627,53.6856,53.6933,78125.0
2019-12-18 10:30:00,69.7,69.97,69.7,69.94,157307.0,53.6856,53.8936,53.6856,53.8705,157307.0
2019-12-18 10:35:00,69.93,69.96,69.87,69.88,136866.0,53.8628,53.8859,53.8166,53.8243,136866.0
2019-12-18 10:40:00,69.88,69.92,69.85,69.86,65794.0,53.8243,53.8551,53.8012,53.8089,65794.0
2019-12-18 10:45:00,69.87,69.99,69.84,69.98,128222.0,53.8166,53.909,53.7935,53.9013,128222.0
2019-12-18 10:50:00,69.98,70.0,69.94,69.95,93089.0,53.9013,53.9167,53.8705,53.8782,93089.0
2019-12-18 10:55:00,69.95,70.12,69.93,70.11,189183.0,53.8782,54.0091,53.8628,54.0014,189183.0
2019-12-18 11:00:00,70.11,70.15,70.07,70.12,82625.0,54.0014,54.0322,53.9706,54.0091,82625.0
2019-12-18 11:05:00,70.13,70.16,70.07,70.07,118178.0,54.0168,54.04,53.9706,53.9706,118178.0
2019-12-18 11:10:00,70.08,70.11,70.07,70.1,81072.0,53.9783,54.0014,53.9706,53.9937,81072.0
2019-12-18 11:15:00,70.09,70.19,70.07,70.16,126153.0,53.986,54.0631,53.9706,54.04,126153.0
2019-12-18 11:20:00,70.16,70.29,70.14,70.27,144306.0,54.04,54.1401,54.0245,54.1247,144306.0
2019-12-18 11:25:00,70.27,70.27,70.18,70.19,114453.0,54.1247,54.1247,54.0554,54.0631,114453.0
2019-12-18 11:30:00,70.19,70.22,70.1,70.12,86116.0,54.0631,54.0862,53.9937,54.0091,86116.0
2019-12-18 11:35:00,70.11,70.17,70.11,70.12,99800.0,54.0014,54.0477,54.0014,54.0091,99800.0
2019-12-18 11:40:00,70.12,70.12,70.0,70.01,82953.0,54.0091,54.0091,53.9167,53.9244,82953.0
2019-12-18 11:45:00,70.01,70.09,70.0,70.08,111161.0,53.9244,53.986,53.9167,53.9783,111161.0
2019-12-18 11:50:00,70.08,70.08,70.02,70.04,74055.0,53.9783,53.9783,53.9321,53.9475,74055.0
2019-12-18 11:55:00,70.03,70.09,70.03,70.06,55067.0,53.9398,53.986,53.9398,53.9629,55067.0
2019-12-18 12:00:00,70.06,70.09,70.04,70.04,94111.0,53.9629,53.986,53.9475,53.9475,94111.0
2019-12-18 12:05:00,70.04,70.08,70.03,70.05,78225.0,53.9475,53.9783,53.9398,53.9552,78225.0
2019-12-18 12:10:00,70.05,70.18,70.04,70.16,95347.0,53.9552,54.0554,53.9475,54.04,95347.0
2019-12-18 12:15:00,70.16,70.2,70.16,70.17,56246.0,54.04,54.0708,54.04,54.0477,56246.0
2019-12-18 12:20:00,70.17,70.18,70.12,70.16,61164.0,54.0477,54.0554,54.0091,54.04,61164.0
2019-12-18 12:25:00,70.16,70.2,70.14,70.17,68758.0,54.04,54.0708,54.0245,54.0477,68758.0
2019-12-18 12:30:00,70.17,70.19,70.12,70.14,46157.0,54.0477,54.0631,54.0091,54.0245,46157.0
2019-12-18 12:35:00,70.14,70.14,70.01,70.03,110848.0,54.0245,54.0245,53.9244,53.9398,110848.0
2019-12-18 12:40:00,70.03,70.08,70.01,70.06,64706.0,53.9398,53.9783,53.9244,53.9629,64706.0
2019-12-18 12:45:00,70.07,70.08,70.03,70.06,48202.0,53.9706,53.9783,53.9398,53.9629,48202.0
2019-12-18 12:50:00,70.06,70.07,69.98,70.0,72112.0,53.9629,53.9706,53.9013,53.9167,72112.0
2019-12-18 12:55:00,70.0,70.04,69.99,70.02,59241.0,53.9167,53.9475,53.909,53.9321,59241.0
2019-12-18 13:00:00,70.02,70.08,70.0,70.07,44513.0,53.9321,53.9783,53.9167,53.9706,44513.0
2019-12-18 13:05:00,70.08,70.12,70.07,70.12,56616.0,53.9783,54.0091,53.9706,54.0091,56616.0
2019-12-18 13:10:00,70.12,70.18,70.11,70.14,99277.0,54.0091,54.0554,54.0014,54.0245,99277.0
2019-12-18 13:15:00,70.15,70.16,70.12,70.16,38927.0,54.0322,54.04,54.0091,54.04,38927.0
2019-12-18 13:20:00,70.15,70.19,70.15,70.17,84703.0,54.0322,54.0631,54.0322,54.0477,84703.0
2019-12-18 13:25:00,70.17,70.18,70.15,70.15,46626.0,54.0477,54.0554,54.0322,54.0322,46626.0
2019-12-18 13:30:00,70.15,70.15,70.1,70.14,87625.0,54.0322,54.0322,53.9937,54.0245,87625.0
2019-12-18 13:35:00,70.14,70.16,70.12,70.13,58214.0,54.0245,54.04,54.0091,54.0168,58214.0
2019-12-18 13:40:00,70.14,70.14,70.1,70.13,59566.0,54.0245,54.0245,53.9937,54.0168,59566.0
2019-12-18 13:45:00,70.14,70.17,70.11,70.17,44760.0,54.0245,54.0477,54.0014,54.0477,44760.0
2019-12-18 13:50:00,70.17,70.17,70.11,70.14,48918.0,54.0477,54.0477,54.0014,54.0245,48918.0
2019-12-18 13:55:00,70.14,70.14,70.09,70.11,46037.0,54.0245,54.0245,53.986,54.0014,46037.0
2019-12-18 14:00:00,70.12,70.12,70.04,70.05,68922.0,54.0091,54.0091,53.9475,53.9552,68922.0
2019-12-18 14:05:00,70.05,70.07,70.02,70.03,61805.0,53.9552,53.9706,53.9321,53.9398,61805.0
2019-12-18 14:10:00,70.03,70.07,70.02,70.05,61984.0,53.9398,53.9706,53.9321,53.9552,61984.0
2019-12-18 14:15:00,70.05,70.06,69.97,69.98,96706.0,53.9552,53.9629,53.8936,53.9013,96706.0
2019-12-18 14:20:00,69.97,70.04,69.97,70.02,76726.0,53.8936,53.9475,53.8936,53.9321,76726.0
2019-12-18 14:25:00,70.02,70.05,69.99,70.0,62847.0,53.9321,53.9552,53.909,53.9167,62847.0
2019-12-18 14:30:00,70.0,70.04,69.98,70.03,62880.0,53.9167,53.9475,53.9013,53.9398,62880.0
2019-12-18 14:35:00,70.04,70.06,70.01,70.06,84219.0,53.9475,53.9629,53.9244,53.9629,84219.0
2019-12-18 14:40:00,70.06,70.06,70.01,70.03,83716.0,53.9629,53.9629,53.9244,53.9398,83716.0
2019-12-18 14:45:00,70.02,70.02,69.94,69.98,96588.0,53.9321,53.9321,53.8705,53.9013,96588.0
2019-12-18 14:50:00,69.97,69.99,69.96,69.98,124276.0,53.8936,53.909,53.8859,53.9013,124276.0
2019-12-18 14:55:00,69.98,70.01,69.98,69.98,88481.0,53.9013,53.9244,53.9013,53.9013,88481.0
2019-12-18 15:00:00,69.98,70.0,69.95,69.98,89995.0,53.9013,53.9167,53.8782,53.9013,89995.0
2019-12-18 15:05:00,69.98,69.98,69.94,69.97,82774.0,53.9013,53.9013,53.8705,53.8936,82774.0
2019-12-18 15:10:00,69.96,69.98,69.93,69.94,105729.0,53.8859,53.9013,53.8628,53.8705,105729.0
2019-12-18 15:15:00,69.93,69.95,69.91,69.95,82092.0,53.8628,53.8782,53.8474,53.8782,82092.0
2019-12-18 15:20:00,69.94,69.98,69.92,69.98,135362.0,53.8705,53.9013,53.8551,53.9013,135362.0
2019-12-18 15:25:00,69.98,69.99,69.95,69.98,83255.0,53.9013,53.909,53.8782,53.9013,83255.0
2019-12-18 15:30:00,69.99,70.0,69.91,69.92,133149.0,53.909,53.9167,53.8474,53.8551,133149.0
2019-12-18 15:35:00,69.92,69.99,69.92,69.98,141214.0,53.8551,53.909,53.8551,53.9013,141214.0
2019-12-18 15:40:00,69.98,69.98,69.95,69.98,141344.0,53.9013,53.9013,53.8782,53.9013,141344.0
2019-12-18 15:45:00,69.98,69.99,69.95,69.98,148435.0,53.9013,53.909,53.8782,53.9013,148435.0
2019-12-18 15:50:00,69.97,69.98,69.91,69.93,260159.0,53.8936,53.9013,53.8474,53.8628,260159.0
2019-12-18 15:55:00,69.93,69.95,69.83,69.88,597557.0,53.8628,53.8782,53.7858,53.8243,597557.0
2019-12-19 09:30:00,69.99,70.05,69.81,69.85,469136.0,53.909,53.9552,53.7704,53.8012,469136.0
2019-12-19 09:35:00,69.85,69.99,69.81,69.9,115438.0,53.8012,53.909,53.7704,53.8397,115438.0
2019-12-19 09:40:00,69.89,69.95,69.87,69.88,76040.0,53.832,53.8782,53.8166,53.8243,76040.0
2019-12-19 09:45:00,69.88,69.94,69.86,69.91,93713.0,53.8243,53.8705,53.8089,53.8474,93713.0
2019-12-19 09:50:00,69.9,69.9,69.76,69.77,92762.0,53.8397,53.8397,53.7319,53.7396,92762.0
2019-12-19 09:55:00,69.76,69.8,69.72,69.77,71533.0,53.7319,53.7627,53.701,53.7396,71533.0
2019-12-19 10:00:00,69.76,69.77,69.66,69.73,87724.0,53.7319,53.7396,53.6548,53.7087,87724.0
2019-12-19 10:05:00,69.72,69.75,69.66,69.74,69697.0,53.701,53.7242,53.6548,53.7165,69697.0
2019-12-19 10:10:00,69.75,69.83,69.72,69.8,89786.0,53.7242,53.7858,53.701,53.7627,89786.0
2019-12-19 10:15:00,69.8,69.81,69.66,69.69,64274.0,53.7627,53.7704,53.6548,53.6779,64274.0
2019-12-19 10:20:00,69.7,69.71,69.58,69.58,81937.0,53.6856,53.6933,53.5932,53.5932,81937.0
2019-12-19 10:25:00,69.58,69.63,69.46,69.59,169572.0,53.5932,53.6317,53.5008,53.6009,169572.0
2019-12-19 10:30:00,69.6,69.61,69.53,69.6,72394.0,53.6086,53.6163,53.5547,53.6086,72394.0
2019-12-19 10:35:00,69.6,69.64,69.55,69.57,87125.0,53.6086,53.6394,53.5701,53.5855,87125.0
2019-12-19 10:40:00,69.58,69.6,69.51,69.53,118001.0,53.5932,53.6086,53.5393,53.5547,118001.0
2019-12-19 10:45:00,69.53,69.63,69.52,69.6,101127.0,53.5547,53.6317,53.547,53.6086,101127.0
2019-12-19 10:50:00,69.6,69.65,69.56,69.63,73416.0,53.6086,53.6471,53.5778,53.6317,73416.0
2019-12-19 10:55:00,69.62,69.67,69.61,69.66,70394.0,53.624,53.6625,53.6163,53.6548,70394.0
2019-12-19 11:00:00,69.66,69.7,69.65,69.69,51732.0,53.6548,53.6856,53.6471,53.6779,51732.0
2019-12-19 11:05:00,69.69,69.75,69.69,69.72,66961.0,53.6779,53.7242,53.6779,53.701,66961.0
2019-12-19 11:10:00,69.71,69.73,69.66,69.66,67022.0,53.6933,53.7087,53.6548,53.6548,67022.0
2019-12-19 11:15:00,69.66,69.7,69.65,69.67,64013.0,53.6548,53.6856,53.6471,53.6625,64013.0
2019-12-19 11:20:00,69.66,69.76,69.66,69.73,94399.0,53.6548,53.7319,53.6548,53.7087,94399.0
2019-12-19 11:25:00,69.74,69.75,69.68,69.7,59010.0,53.7165,53.7242,53.6702,53.6856,59010.0
2019-12-19 11:30:00,69.69,69.73,69.66,69.7,84210.0,53.6779,53.7087,53.6548,53.6856,84210.0
2019-12-19 11:35:00,69.71,69.71,69.65,69.65,66701.0,53.6933,53.6933,53.6471,53.6471,66701.0
2019-12-19 11:40:00,69.66,69.66,69.56,69.59,87833.0,53.6548,53.6548,53.5778,53.6009,87833.0
2019-12-19 11:45:00,69.59,69.61,69.56,69.57,57004.0,53.6009,53.6163,53.5778,53.5855,57004.0
2019-12-19 11:50:00,69.56,69.58,69.54,69.55,106380.0,53.5778,53.5932,53.5624,53.5701,106380.0
2019-12-19 11:55:00,69.55,69.56,69.49,69.49,89269.0,53.5701,53.5778,53.5239,53.5239,89269.0
2019-12-19 12:00:00,69.49,69.5,69.45,69.47,84254.0,53.5239,53.5316,53.4931,53.5085,84254.0
2019-12-19 12:05:00,69.48,69.5,69.42,69.47,129308.0,53.5162,53.5316,53.47,53.5085,129308.0
2019-12-19 12:10:00,69.48,69.54,69.46,69.53,54607.0,53.5162,53.5624,53.5008,53.5547,54607.0
2019-12-19 12:15:00,69.53,69.56,69.48,69.49,112786.0,53.5547,53.5778,53.5162,53.5239,112786.0
2019-12-19 12:20:00,69.5,69.54,69.5,69.53,48385.0,53.5316,53.5624,53.5316,53.5547,48385.0
2019-12-19 12:25:00,69.53,69.53,69.49,69.5,65259.0,53.5547,53.5547,53.5239,53.5316,65259.0
2019-12-19 12:30:00,69.5,69.5,69.46,69.48,52547.0,53.5316,53.5316,53.5008,53.5162,52547.0
2019-12-19 12:35:00,69.48,69.51,69.47,69.49,45696.0,53.5162,53.5393,53.5085,53.5239,45696.0
2019-12-19 12:40:00,69.5,69.52,69.47,69.5,84605.0,53.5316,53.547,53.5085,53.5316,84605.0
2019-12-19 12:45:00,69.5,69.53,69.44,69.44,69440.0,53.5316,53.5547,53.4854,53.4854,69440.0
2019-12-19 12:50:00,69.44,69.49,69.43,69.47,54991.0,53.4854,53.5239,53.4777,53.5085,54991.0
2019-12-19 12:55:00,69.46,69.51,69.46,69.48,94190.0,53.5008,53.5393,53.5008,53.5162,94190.0
2019-12-19 13:00:00,69.49,69.58,69.48,69.54,55094.0,53.5239,53.5932,53.5162,53.5624,55094.0
2019-12-19 13:05:00,69.55,69.55,69.48,69.5,73897.0,53.5701,53.5701,53.5162,53.5316,73897.0
2019-12-19 13:10:00,69.5,69.54,69.48,69.53,29159.0,53.5316,53.5624,53.5162,53.5547,29159.0
2019-12-19 13:15:00,69.54,69.55,69.49,69.49,61419.0,53.5624,53.5701,53.5239,53.5239,61419.0
2019-12-19 13:20:00,69.49,69.5,69.43,69.43,49475.0,53.5239,53.5316,53.4777,53.4777,49475.0
2019-12-19 13:25:00,69.44,69.46,69.41,69.44,38578.0,53.4854,53.5008,53.4623,53.4854,38578.0
2019-12-19 13:30:00,69.44,69.5,69.43,69.48,67198.0,53.4854,53.5316,53.4777,53.5162,67198.0
2019-12-19 13:35:00,69.47,69.49,69.45,69.47,37993.0,53.5085,53.5239,53.4931,53.5085,37993.0
2019-12-19 13:40:00,69.46,69.49,69.45,69.48,44588.0,53.5008,53.5239,53.4931,53.5162,44588.0
2019-12-19 13:45:00,69.48,69.49,69.46,69.48,42630.0,53.5162,53.5239,53.5008,53.5162,42630.0
2019-12-19 13:50:00,69.48,69.48,69.42,69.43,55157.0,53.5162,53.5162,53.47,53.4777,55157.0
2019-12-19 13:55:00,69.44,69.46,69.41,69.43,65630.0,53.4854,53.5008,53.4623,53.4777,65630.0
2019-12-19 14:00:00,69.43,69.44,69.4,69.42,82179.0,53.4777,53.4854,53.4546,53.47,82179.0
2019-12-19 14:05:00,69.41,69.46,69.4,69.44,63958.0,53.4623,53.5008,53.4546,53.4854,63958.0
2019-12-19 14:10:00,69.44,69.46,69.41,69.42,101435.0,53.4854,53.5008,53.4623,53.47,101435.0
2019-12-19 14:15:00,69.42,69.43,69.4,69.41,72396.0,53.47,53.4777,53.4546,53.4623,72396.0
2019-12-19 14:20:00,69.42,69.43,69.34,69.4,129272.0,53.47,53.4777,53.4084,53.4546,129272.0
2019-12-19 14:25:00,69.4,69.45,69.37,69.42,100207.0,53.4546,53.4931,53.4315,53.47,100207.0
2019-12-19 14:30:00,69.42,69.47,69.41,69.45,69363.0,53.47,53.5085,53.4623,53.4931,69363.0
2019-12-19 14:35:00,69.45,69.46,69.42,69.44,44651.0,53.4931,53.5008,53.47,53.4854,44651.0
2019-12-19 14:40:00,69.44,69.46,69.42,69.45,64052.0,53.4854,53.5008,53.47,53.4931,64052.0
2019-12-19 14:45:00,69.45,69.47,69.42,69.45,70529.0,53.4931,53.5085,53.47,53.4931,70529.0
2019-12-19 14:50:00,69.46,69.46,69.4,69.43,58374.0,53.5008,53.5008,53.4546,53.4777,58374.0
2019-12-19 14:55:00,69.42,69.47,69.41,69.43,122924.0,53.47,53.5085,53.4623,53.4777,122924.0
2019-12-19 15:00:00,69.43,69.45,69.38,69.45,109703.0,53.4777,53.4931,53.4392,53.4931,109703.0
2019-12-19 15:05:00,69.44,69.46,69.38,69.39,60978.0,53.4854,53.5008,53.4392,53.4469,60978.0
2019-12-19 15:10:00,69.39,69.4,69.36,69.38,97782.0,53.4469,53.4546,53.4238,53.4392,97782.0
2019-12-19 15:15:00,69.37,69.39,69.33,69.38,120711.0,53.4315,53.4469,53.4007,53.4392,120711.0
2019-12-19 15:20:00,69.38,69.4,69.35,69.37,96632.0,53.4392,53.4546,53.4161,53.4315,96632.0
2019-12-19 15:25:00,69.37,69.37,69.32,69.33,97311.0,53.4315,53.4315,53.393,53.4007,97311.0
2019-12-19 15:30:00,69.33,69.34,69.3,69.31,109929.0,53.4007,53.4084,53.3775,53.3852,109929.0
2019-12-19 15:35:00,69.31,69.32,69.28,69.28,135325.0,53.3852,53.393,53.3621,53.3621,135325.0
2019-12-19 15:40:00,69.29,69.32,69.26,69.31,150502.0,53.3698,53.393,53.3467,53.3852,150502.0
2019-12-19 15:45:00,69.3,69.32,69.26,69.27,156734.0,53.3775,53.393,53.3467,53.3544,156734.0
2019-12-19 15:50:00,69.27,69.33,69.25,69.3,277972.0,53.3544,53.4007,53.339,53.3775,277972.0
2019-12-19 15:55:00,69.3,69.4,69.24,69.38,848524.0,53.3775,53.4546,53.3313,53.4392,848524.0
2019-12-20 09:30:00,69.86,69.96,69.39,69.6,5897924.0,53.8089,53.8859,53.4469,53.6086,5897924.0
2019-12-20 09:35:00,69.6,69.7,69.55,69.7,232576.0,53.6086,53.6856,53.5701,53.6856,232576.0
2019-12-20 09:40:00,69.7,69.79,69.66,69.75,191401.0,53.6856,53.755,53.6548,53.7242,191401.0
2019-12-20 09:45:00,69.77,69.87,69.76,69.87,245519.0,53.7396,53.8166,53.7319,53.8166,245519.0
2019-12-20 09:50:00,69.87,69.87,69.8,69.83,160072.0,53.8166,53.8166,53.7627,53.7858,160072.0
2019-12-20 09:55:00,69.84,69.92,69.8,69.91,183026.0,53.7935,53.8551,53.7627,53.8474,183026.0
2019-12-20 10:00:00,69.91,69.92,69.82,69.86,201693.0,53.8474,53.8551,53.7781,53.8089,201693.0
2019-12-20 10:05:00,69.86,69.91,69.84,69.88,154635.0,53.8089,53.8474,53.7935,53.8243,154635.0
2019-12-20 10:10:00,69.87,69.87,69.75,69.78,98945.0,53.8166,53.8166,53.7242,53.7473,98945.0
2019-12-20 10:15:00,69.78,69.84,69.77,69.81,116314.0,53.7473,53.7935,53.7396,53.7704,116314.0
2019-12-20 10:20:00,69.8,69.86,69.79,69.82,72254.0,53.7627,53.8089,53.755,53.7781,72254.0
2019-12-20 10:25:00,69.83,69.85,69.79,69.81,163376.0,53.7858,53.8012,53.755,53.7704,163376.0
2019-12-20 10:30:00,69.81,69.83,69.78,69.83,71923.0,53.7704,53.7858,53.7473,53.7858,71923.0
2019-12-20 10:35:00,69.83,69.86,69.81,69.85,77851.0,53.7858,53.8089,53.7704,53.8012,77851.0
2019-12-20 10:40:00,69.85,69.93,69.85,69.92,80800.0,53.8012,53.8628,53.8012,53.8551,80800.0
2019-12-20 10:45:00,69.92,69.93,69.85,69.86,110477.0,53.8551,53.8628,53.8012,53.8089,110477.0
2019-12-20 10:50:00,69.86,69.88,69.8,69.82,146334.0,53.8089,53.8243,53.7627,53.7781,146334.0
2019-12-20 10:55:00,69.82,69.83,69.77,69.79,87041.0,53.7781,53.7858,53.7396,53.755,87041.0
2019-12-20 11:00:00,69.8,69.91,69.79,69.9,103941.0,53.7627,53.8474,53.755,53.8397,103941.0
2019-12-20 11:05:00,69.91,69.96,69.89,69.95,122866.0,53.8474,53.8859,53.832,53.8782,122866.0
2019-12-20 11:10:00,69.94,70.04,69.94,70.03,248853.0,53.8705,53.9475,53.8705,53.9398,248853.0
2019-12-20 11:15:00,70.02,70.1,70.0,70.09,101898.0,53.9321,53.9937,53.9167,53.986,101898.0
2019-12-20 11:20:00,70.09,70.11,70.04,70.09,159198.0,53.986,54.0014,53.9475,53.986,159198.0
2019-12-20 11:25:00,70.1,70.14,70.04,70.14,140561.0,53.9937,54.0245,53.9475,54.0245,140561.0
2019-12-20 11:30:00,70.13,70.17,70.1,70.14,113025.0,54.0168,54.0477,53.9937,54.0245,113025.0
2019-12-20 11:35:00,70.15,70.17,70.08,70.09,153462.0,54.0322,54.0477,53.9783,53.986,153462.0
2019-12-20 11:40:00,70.08,70.11,70.05,70.06,111031.0,53.9783,54.0014,53.9552,53.9629,111031.0
2019-12-20 11:45:00,70.06,70.1,70.02,70.04,113686.0,53.9629,53.9937,53.9321,53.9475,113686.0
2019-12-20 11:50:00,70.03,70.06,70.0,70.05,101736.0,53.9398,53.9629,53.9167,53.9552,101736.0
2019-12-20 11:55:00,70.06,70.08,70.0,70.04,84997.0,53.9629,53.9783,53.9167,53.9475,84997.0
2019-12-20 12:00:00,70.03,70.05,69.99,70.0,71514.0,53.9398,53.9552,53.909,53.9167,71514.0
2019-12-20 12:05:00,70.0,70.04,69.99,70.0,90769.0,53.9167,53.9475,53.909,53.9167,90769.0
2019-12-20 12:10:00,70.0,70.02,69.96,70.01,63232.0,53.9167,53.9321,53.8859,53.9244,63232.0
2019-12-20 12:15:00,70.02,70.11,70.01,70.09,175762.0,53.9321,54.0014,53.9244,53.986,175762.0
2019-12-20 12:20:00,70.09,70.09,70.04,70.06,170051.0,53.986,53.986,53.9475,53.9629,170051.0
2019-12-20 12:25:00,70.07,70.12,70.05,70.12,68942.0,53.9706,54.0091,53.9552,54.0091,68942.0
2019-12-20 12:30:00,70.12,70.18,70.1,70.17,115678.0,54.0091,54.0554,53.9937,54.0477,115678.0
2019-12-20 12:35:00,70.16,70.23,70.15,70.22,104049.0,54.04,54.0939,54.0322,54.0862,104049.0
2019-12-20 12:40:00,70.23,70.23,70.17,70.19,123768.0,54.0939,54.0939,54.0477,54.0631,123768.0
2019-12-20 12:45:00,70.19,70.23,70.16,70.2,71194.0,54.0631,54.0939,54.04,54.0708,71194.0
2019-12-20 12:50:00,70.2,70.21,70.16,70.17,48528.0,54.0708,54.0785,54.04,54.0477,48528.0
2019-12-20 12:55:00,70.18,70.2,70.15,70.19,69503.0,54.0554,54.0708,54.0322,54.0631,69503.0
2019-12-20 13:00:00,70.18,70.2,70.14,70.15,68180.0,54.0554,54.0708,54.0245,54.0322,68180.0
2019-12-20 13:05:00,70.15,70.17,70.11,70.16,66871.0,54.0322,54.0477,54.0014,54.04,66871.0
2019-12-20 13:10:00,70.16,70.16,70.12,70.13,45524.0,54.04,54.04,54.0091,54.0168,45524.0
2019-12-20 13:15:00,70.12,70.13,70.09,70.11,64328.0,54.0091,54.0168,53.986,54.0014,64328.0
2019-12-20 13:20:00,70.11,70.13,70.1,70.13,62332.0,54.0014,54.0168,53.9937,54.0168,62332.0
2019-12-20 13:25:00,70.13,70.14,70.09,70.09,95879.0,54.0168,54.0245,53.986,53.986,95879.0
2019-12-20 13:30:00,70.09,70.11,70.07,70.09,79578.0,53.986,54.0014,53.9706,53.986,79578.0
2019-12-20 13:35:00,70.09,70.1,70.02,70.02,95007.0,53.986,53.9937,53.9321,53.9321,95007.0
2019-12-20 13:40:00,70.02,70.05,69.96,69.97,88016.0,53.9321,53.9552,53.8859,53.8936,88016.0
2019-12-20 13:45:00,69.97,70.0,69.96,69.98,83892.0,53.8936,53.9167,53.8859,53.9013,83892.0
2019-12-20 13:50:00,69.98,70.03,69.98,69.98,63082.0,53.9013,53.9398,53.9013,53.9013,63082.0
2019-12-20 13:55:00,69.98,69.99,69.95,69.97,44023.0,53.9013,53.909,53.8782,53.8936,44023.0
2019-12-20 14:00:00,69.97,69.98,69.83,69.84,118193.0,53.8936,53.9013,53.7858,53.7935,118193.0
2019-12-20 14:05:00,69.85,69.86,69.8,69.81,85077.0,53.8012,53.8089,53.7627,53.7704,85077.0
2019-12-20 14:10:00,69.81,69.82,69.75,69.77,115232.0,53.7704,53.7781,53.7242,53.7396,115232.0
2019-12-20 14:15:00,69.77,69.81,69.74,69.8,84318.0,53.7396,53.7704,53.7165,53.7627,84318.0
2019-12-20 14:20:00,69.8,69.81,69.76,69.81,91110.0,53.7627,53.7704,53.7319,53.7704,91110.0
2019-12-20 14:25:00,69.81,69.83,69.76,69.78,97677.0,53.7704,53.7858,53.7319,53.7473,97677.0
2019-12-20 14:30:00,69.78,69.86,69.78,69.83,70470.0,53.7473,53.8089,53.7473,53.7858,70470.0
2019-12-20 14:35:00,69.83,69.84,69.82,69.83,62689.0,53.7858,53.7935,53.7781,53.7858,62689.0
2019-12-20 14:40:00,69.82,69.86,69.8,69.85,75600.0,53.7781,53.8089,53.7627,53.8012,75600.0
2019-12-20 14:45:00,69.85,69.9,69.83,69.88,77084.0,53.8012,53.8397,53.7858,53.8243,77084.0
2019-12-20 14:50:00,69.87,69.91,69.86,69.88,91830.0,53.8166,53.8474,53.8089,53.8243,91830.0
2019-12-20 14:55:00,69.88,69.89,69.85,69.86,77181.0,53.8243,53.832,53.8012,53.8089,77181.0
2019-12-20 15:00:00,69.86,69.88,69.82,69.85,87048.0,53.8089,53.8243,53.7781,53.8012,87048.0
2019-12-20 15:05:00,69.84,69.93,69.84,69.91,67614.0,53.7935,53.8628,53.7935,53.8474,67614.0
2019-12-20 15:10:00,69.91,69.93,69.89,69.93,79445.0,53.8474,53.8628,53.832,53.8628,79445.0
2019-12-20 15:15:00,69.93,69.98,69.92,69.98,125433.0,53.8628,53.9013,53.8551,53.9013,125433.0
2019-12-20 15:20:00,69.98,70.07,69.96,70.06,168790.0,53.9013,53.9706,53.8859,53.9629,168790.0
2019-12-20 15:25:00,70.06,70.11,70.06,70.09,144134.0,53.9629,54.0014,53.9629,53.986,144134.0
2019-12-20 15:30:00,70.09,70.19,70.08,70.17,223076.0,53.986,54.0631,53.9783,54.0477,223076.0
2019-12-20 15:35:00,70.17,70.19,70.08,70.09,237929.0,54.0477,54.0631,53.9783,53.986,237929.0
2019-12-20 15:40:00,70.1,70.12,70.08,70.1,191264.0,53.9937,54.0091,53.9783,53.9937,191264.0
2019-12-20 15:45:00,70.11,70.13,70.01,70.05,275783.0,54.0014,54.0168,53.9244,53.9552,275783.0
2019-12-20 15:50:00,70.04,70.09,70.01,70.01,367290.0,53.9475,53.986,53.9244,53.9244,367290.0
2019-12-20 15:55:00,70.02,70.04,69.92,69.94,1126960.0,53.9321,53.9475,53.8551,53.8705,1126960.0
2019-12-23 09:30:00,69.86,69.91,69.71,69.81,436752.0,53.8089,53.8474,53.6933,53.7704,436752.0
2019-12-23 09:35:00,69.81,69.82,69.58,69.59,232078.0,53.7704,53.7781,53.5932,53.6009,232078.0
2019-12-23 09:40:00,69.59,69.73,69.53,69.71,211303.0,53.6009,53.7087,53.5547,53.6933,211303.0
2019-12-23 09:45:00,69.7,69.86,69.66,69.84,151705.0,53.6856,53.8089,53.6548,53.7935,151705.0
2019-12-23 09:50:00,69.83,69.9,69.81,69.87,133720.0,53.7858,53.8397,53.7704,53.8166,133720.0
2019-12-23 09:55:00,69.87,70.03,69.86,70.02,164505.0,53.8166,53.9398,53.8089,53.9321,164505.0
2019-12-23 10:00:00,70.02,70.1,69.99,70.09,113549.0,53.9321,53.9937,53.909,53.986,113549.0
2019-12-23 10:05:00,70.09,70.25,70.09,70.25,139917.0,53.986,54.1093,53.986,54.1093,139917.0
2019-12-23 10:10:00,70.25,70.3,70.22,70.23,262430.0,54.1093,54.1478,54.0862,54.0939,262430.0
2019-12-23 10:15:00,70.23,70.24,70.13,70.17,127448.0,54.0939,54.1016,54.0168,54.0477,127448.0
2019-12-23 10:20:00,70.17,70.19,70.04,70.09,93698.0,54.0477,54.0631,53.9475,53.986,93698.0
2019-12-23 10:25:00,70.1,70.11,69.99,69.99,111764.0,53.9937,54.0014,53.909,53.909,111764.0
2019-12-23 10:30:00,69.99,70.01,69.96,70.0,85345.0,53.909,53.9244,53.8859,53.9167,85345.0
2019-12-23 10:35:00,70.0,70.13,70.0,70.11,143402.0,53.9167,54.0168,53.9167,54.0014,143402.0
2019-12-23 10:40:00,70.12,70.19,70.11,70.19,98044.0,54.0091,54.0631,54.0014,54.0631,98044.0
2019-12-23 10:45:00,70.19,70.25,70.16,70.24,101620.0,54.0631,54.1093,54.04,54.1016,101620.0
2019-12-23 10:50:00,70.24,70.24,70.15,70.18,117220.0,54.1016,54.1016,54.0322,54.0554,117220.0
2019-12-23 10:55:00,70.18,70.19,70.08,70.11,101416.0,54.0554,54.0631,53.9783,54.0014,101416.0
2019-12-23 11:00:00,70.11,70.14,70.05,70.05,53518.0,54.0014,54.0245,53.9552,53.9552,53518.0
2019-12-23 11:05:00,70.06,70.09,70.04,70.06,73694.0,53.9629,53.986,53.9475,53.9629,73694.0
2019-12-23 11:10:00,70.06,70.08,70.03,70.04,58463.0,53.9629,53.9783,53.9398,53.9475,58463.0
2019-12-23 11:15:00,70.04,70.08,70.03,70.08,56188.0,53.9475,53.9783,53.9398,53.9783,56188.0
2019-12-23 11:20:00,70.07,70.11,70.06,70.08,87009.0,53.9706,54.0014,53.9629,53.9783,87009.0
2019-12-23 11:25:00,70.08,70.17,70.07,70.13,118973.0,53.9783,54.0477,53.9706,54.0168,118973.0
2019-12-23 11:30:00,70.14,70.15,70.11,70.13,93923.0,54.0245,54.0322,54.0014,54.0168,93923.0
2019-12-23 11:35:00,70.13,70.16,70.1,70.12,58916.0,54.0168,54.04,53.9937,54.0091,58916.0
2019-12-23 11:40:00,70.12,70.13,70.02,70.02,96115.0,54.0091,54.0168,53.9321,53.9321,96115.0
2019-12-23 11:45:00,70.03,70.05,70.01,70.04,126476.0,53.9398,53.9552,53.9244,53.9475,126476.0
2019-12-23 11:50:00,70.03,70.11,70.03,70.11,62360.0,53.9398,54.0014,53.9398,54.0014,62360.0
2019-12-23 11:55:00,70.11,70.14,70.07,70.11,154109.0,54.0014,54.0245,53.9706,54.0014,154109.0
2019-12-23 12:00:00,70.1,70.11,70.07,70.08,94520.0,53.9937,54.0014,53.9706,53.9783,94520.0
2019-12-23 12:05:00,70.07,70.11,70.05,70.07,103654.0,53.9706,54.0014,53.9552,53.9706,103654.0
2019-12-23 12:10:00,70.07,70.07,70.01,70.03,82566.0,53.9706,53.9706,53.9244,53.9398,82566.0
2019-12-23 12:15:00,70.03,70.06,70.0,70.01,57844.0,53.9398,53.9629,53.9167,53.9244,57844.0
2019-12-23 12:20:00,70.01,70.01,69.96,69.98,73349.0,53.9244,53.9244,53.8859,53.9013,73349.0
2019-12-23 12:25:00,69.98,70.03,69.98,70.02,70726.0,53.9013,53.9398,53.9013,53.9321,70726.0
2019-12-23 12:30:00,70.02,70.03,69.98,70.01,94492.0,53.9321,53.9398,53.9013,53.9244,94492.0
2019-12-23 12:35:00,70.0,70.05,69.99,70.02,69831.0,53.9167,53.9552,53.909,53.9321,69831.0
2019-12-23 12:40:00,70.02,70.03,69.95,69.95,125817.0,53.9321,53.9398,53.8782,53.8782,125817.0
2019-12-23 12:45:00,69.95,69.97,69.94,69.96,72500.0,53.8782,53.8936,53.8705,53.8859,72500.0
2019-12-23 12:50:00,69.95,69.98,69.94,69.98,69369.0,53.8782,53.9013,53.8705,53.9013,69369.0
2019-12-23 12:55:00,69.98,70.02,69.97,70.01,71361.0,53.9013,53.9321,53.8936,53.9244,71361.0
2019-12-23 13:00:00,70.01,70.03,69.98,70.01,44586.0,53.9244,53.9398,53.9013,53.9244,44586.0
2019-12-23 13:05:00,70.01,70.03,70.0,70.01,49819.0,53.9244,53.9398,53.9167,53.9244,49819.0
2019-12-23 13:10:00,70.01,70.02,69.97,70.01,76050.0,53.9244,53.9321,53.8936,53.9244,76050.0
2019-12-23 13:15:00,70.01,70.03,69.99,70.01,54900.0,53.9244,53.9398,53.909,53.9244,54900.0
2019-12-23 13:20:00,70.01,70.02,70.0,70.02,47587.0,53.9244,53.9321,53.9167,53.9321,47587.0
2019-12-23 13:25:00,70.02,70.05,70.01,70.03,59997.0,53.9321,53.9552,53.9244,53.9398,59997.0
2019-12-23 13:30:00,70.03,70.04,69.94,69.95,78683.0,53.9398,53.9475,53.8705,53.8782,78683.0
2019-12-23 13:35:00,69.95,69.96,69.92,69.93,80689.0,53.8782,53.8859,53.8551,53.8628,80689.0
2019-12-23 13:40:00,69.92,69.94,69.92,69.94,45524.0,53.8551,53.8705,53.8551,53.8705,45524.0
2019-12-23 13:45:00,69.94,69.99,69.93,69.98,133655.0,53.8705,53.909,53.8628,53.9013,133655.0
2019-12-23 13:50:00,69.98,70.0,69.96,69.99,48681.0,53.9013,53.9167,53.8859,53.909,48681.0
2019-12-23 13:55:00,69.98,70.0,69.96,70.0,57557.0,53.9013,53.9167,53.8859,53.9167,57557.0
2019-12-23 14:00:00,70.0,70.02,69.96,70.01,100003.0,53.9167,53.9321,53.8859,53.9244,100003.0
2019-12-23 14:05:00,70.01,70.03,69.97,69.98,78383.0,53.9244,53.9398,53.8936,53.9013,78383.0
2019-12-23 14:10:00,69.98,70.01,69.97,70.0,36593.0,53.9013,53.9244,53.8936,53.9167,36593.0
2019-12-23 14:15:00,70.01,70.01,69.99,69.99,51446.0,53.9244,53.9244,53.909,53.909,51446.0
2019-12-23 14:20:00,69.99,70.01,69.98,69.98,68243.0,53.909,53.9244,53.9013,53.9013,68243.0
2019-12-23 14:25:00,69.98,70.01,69.97,69.98,112097.0,53.9013,53.9244,53.8936,53.9013,112097.0
2019-12-23 14:30:00,69.98,69.99,69.94,69.95,61437.0,53.9013,53.909,53.8705,53.8782,61437.0
2019-12-23 14:35:00,69.95,69.99,69.93,69.96,116250.0,53.8782,53.909,53.8628,53.8859,116250.0
2019-12-23 14:40:00,69.97,69.98,69.95,69.96,63629.0,53.8936,53.9013,53.8782,53.8859,63629.0
2019-12-23 14:45:00,69.96,70.02,69.95,70.02,64972.0,53.8859,53.9321,53.8782,53.9321,64972.0
2019-12-23 14:50:00,70.01,70.04,69.99,70.04,106181.0,53.9244,53.9475,53.909,53.9475,106181.0
2019-12-23 14:55:00,70.04,70.08,70.03,70.06,88404.0,53.9475,53.9783,53.9398,53.9629,88404.0
2019-12-23 15:00:00,70.06,70.09,70.05,70.06,53405.0,53.9629,53.986,53.9552,53.9629,53405.0
2019-12-23 15:05:00,70.06,70.11,70.05,70.09,79863.0,53.9629,54.0014,53.9552,53.986,79863.0
2019-12-23 15:10:00,70.09,70.1,70.01,70.08,192771.0,53.986,53.9937,53.9244,53.9783,192771.0
2019-12-23 15:15:00,70.08,70.08,70.02,70.02,101325.0,53.9783,53.9783,53.9321,53.9321,101325.0
2019-12-23 15:20:00,70.02,70.09,70.02,70.09,108588.0,53.9321,53.986,53.9321,53.986,108588.0
2019-12-23 15:25:00,70.09,70.14,70.08,70.14,98830.0,53.986,54.0245,53.9783,54.0245,98830.0
2019-12-23 15:30:00,70.14,70.15,70.11,70.14,166190.0,54.0245,54.0322,54.0014,54.0245,166190.0
2019-12-23 15:35:00,70.14,70.22,70.13,70.22,124359.0,54.0245,54.0862,54.0168,54.0862,124359.0
2019-12-23 15:40:00,70.22,70.24,70.2,70.23,122295.0,54.0862,54.1016,54.0708,54.0939,122295.0
2019-12-23 15:45:00,70.23,70.28,70.22,70.27,198579.0,54.0939,54.1324,54.0862,54.1247,198579.0
2019-12-23 15:50:00,70.27,70.29,70.26,70.28,287197.0,54.1247,54.1401,54.117,54.1324,287197.0
2019-12-23 15:55:00,70.28,70.3,70.24,70.29,613284.0,54.1324,54.1478,54.1016,54.1401,613284.0
2019-12-24 09:30:00,70.35,70.46,70.24,70.39,264535.0,54.1863,54.271,54.1016,54.2171,264535.0
2019-12-24 09:35:00,70.39,70.49,70.38,70.47,63588.0,54.2171,54.2941,54.2094,54.2787,63588.0
2019-12-24 09:40:00,70.47,70.5,70.36,70.48,111936.0,54.2787,54.3018,54.194,54.2864,111936.0
2019-12-24 09:45:00,70.48,70.49,70.42,70.43,78792.0,54.2864,54.2941,54.2402,54.2479,78792.0
2019-12-24 09:50:00,70.42,70.44,70.3,70.33,91733.0,54.2402,54.2556,54.1478,54.1709,91733.0
2019-12-24 09:55:00,70.32,70.39,70.31,70.31,98838.0,54.1632,54.2171,54.1555,54.1555,98838.0
2019-12-24 10:00:00,70.31,70.34,70.22,70.28,84400.0,54.1555,54.1786,54.0862,54.1324,84400.0
2019-12-24 10:05:00,70.27,70.31,70.27,70.3,62271.0,54.1247,54.1555,54.1247,54.1478,62271.0
2019-12-24 10:10:00,70.3,70.31,70.19,70.25,92061.0,54.1478,54.1555,54.0631,54.1093,92061.0
2019-12-24 10:15:00,70.24,70.29,70.23,70.25,49831.0,54.1016,54.1401,54.0939,54.1093,49831.0
2019-12-24 10:20:00,70.25,70.25,70.13,70.2,69146.0,54.1093,54.1093,54.0168,54.0708,69146.0
2019-12-24 10:25:00,70.18,70.2,70.15,70.19,61275.0,54.0554,54.0708,54.0322,54.0631,61275.0
2019-12-24 10:30:00,70.19,70.2,70.13,70.15,60625.0,54.0631,54.0708,54.0168,54.0322,60625.0
2019-12-24 10:35:00,70.15,70.18,70.1,70.13,75822.0,54.0322,54.0554,53.9937,54.0168,75822.0
2019-12-24 10:40:00,70.14,70.23,70.13,70.19,71247.0,54.0245,54.0939,54.0168,54.0631,71247.0
2019-12-24 10:45:00,70.18,70.22,70.13,70.14,52809.0,54.0554,54.0862,54.0168,54.0245,52809.0
2019-12-24 10:50:00,70.14,70.15,70.03,70.05,81780.0,54.0245,54.0322,53.9398,53.9552,81780.0
2019-12-24 10:55:00,70.05,70.1,70.04,70.09,52470.0,53.9552,53.9937,53.9475,53.986,52470.0
2019-12-24 11:00:00,70.09,70.1,70.02,70.04,60770.0,53.986,53.9937,53.9321,53.9475,60770.0
2019-12-24 11:05:00,70.03,70.04,69.92,69.92,76619.0,53.9398,53.9475,53.8551,53.8551,76619.0
2019-12-24 11:10:00,69.93,70.02,69.91,69.93,92328.0,53.8628,53.9321,53.8474,53.8628,92328.0
2019-12-24 11:15:00,69.93,70.0,69.92,69.98,41462.0,53.8628,53.9167,53.8551,53.9013,41462.0
2019-12-24 11:20:00,69.99,70.03,69.97,70.02,76147.0,53.909,53.9398,53.8936,53.9321,76147.0
2019-12-24 11:25:00,70.02,70.03,69.99,70.0,76809.0,53.9321,53.9398,53.909,53.9167,76809.0
2019-12-24 11:30:00,70.0,70.05,69.99,70.04,46780.0,53.9167,53.9552,53.909,53.9475,46780.0
2019-12-24 11:35:00,70.05,70.06,70.01,70.03,49755.0,53.9552,53.9629,53.9244,53.9398,49755.0
2019-12-24 11:40:00,70.03,70.04,69.96,69.99,59014.0,53.9398,53.9475,53.8859,53.909,59014.0
2019-12-24 11:45:00,69.99,70.03,69.98,70.01,48868.0,53.909,53.9398,53.9013,53.9244,48868.0
2019-12-24 11:50:00,70.01,70.03,69.99,70.03,31547.0,53.9244,53.9398,53.909,53.9398,31547.0
2019-12-24 11:55:00,70.03,70.03,69.96,69.99,58894.0,53.9398,53.9398,53.8859,53.909,58894.0
2019-12-24 12:00:00,69.98,69.99,69.94,69.94,83099.0,53.9013,53.909,53.8705,53.8705,83099.0
2019-12-24 12:05:00,69.95,70.02,69.94,70.02,59607.0,53.8782,53.9321,53.8705,53.9321,59607.0
2019-12-24 12:10:00,70.02,70.04,69.92,69.92,111172.0,53.9321,53.9475,53.8551,53.8551,111172.0
2019-12-24 12:15:00,69.92,69.99,69.92,69.98,46908.0,53.8551,53.909,53.8551,53.9013,46908.0
2019-12-24 12:20:00,69.98,70.0,69.93,69.95,65860.0,53.9013,53.9167,53.8628,53.8782,65860.0
2019-12-24 12:25:00,69.95,69.95,69.92,69.94,56653.0,53.8782,53.8782,53.8551,53.8705,56653.0
2019-12-24 12:30:00,69.93,70.0,69.93,69.98,79546.0,53.8628,53.9167,53.8628,53.9013,79546.0
2019-12-24 12:35:00,69.99,70.0,69.95,69.95,47934.0,53.909,53.9167,53.8782,53.8782,47934.0
2019-12-24 12:40:00,69.95,69.99,69.93,69.98,52287.0,53.8782,53.909,53.8628,53.9013,52287.0
2019-12-24 12:45:00,69.99,70.01,69.96,69.97,93706.0,53.909,53.9244,53.8859,53.8936,93706.0
2019-12-24 12:50:00,69.96,69.98,69.94,69.95,73476.0,53.8859,53.9013,53.8705,53.8782,73476.0
2019-12-24 12:55:00,69.95,70.04,69.92,70.02,176333.0,53.8782,53.9475,53.8551,53.9321,176333.0
2019-12-26 09:30:00,70.19,70.3,70.16,70.3,222812.0,54.0631,54.1478,54.04,54.1478,222812.0
2019-12-26 09:35:00,70.3,70.36,70.18,70.27,118242.0,54.1478,54.194,54.0554,54.1247,118242.0
2019-12-26 09:40:00,70.28,70.34,70.24,70.28,74916.0,54.1324,54.1786,54.1016,54.1324,74916.0
2019-12-26 09:45:00,70.29,70.43,70.27,70.43,116871.0,54.1401,54.2479,54.1247,54.2479,116871.0
2019-12-26 09:50:00,70.43,70.43,70.36,70.38,77597.0,54.2479,54.2479,54.194,54.2094,77597.0
2019-12-26 09:55:00,70.39,70.41,70.25,70.26,68052.0,54.2171,54.2325,54.1093,54.117,68052.0
2019-12-26 10:00:00,70.27,70.33,70.25,70.31,75810.0,54.1247,54.1709,54.1093,54.1555,75810.0
2019-12-26 10:05:00,70.31,70.33,70.26,70.29,51037.0,54.1555,54.1709,54.117,54.1401,51037.0
2019-12-26 10:10:00,70.28,70.32,70.23,70.24,89199.0,54.1324,54.1632,54.0939,54.1016,89199.0
2019-12-26 10:15:00,70.25,70.3,70.23,70.29,64548.0,54.1093,54.1478,54.0939,54.1401,64548.0
2019-12-26 10:20:00,70.3,70.35,70.27,70.35,99566.0,54.1478,54.1863,54.1247,54.1863,99566.0
2019-12-26 10:25:00,70.35,70.4,70.33,70.39,63045.0,54.1863,54.2248,54.1709,54.2171,63045.0
2019-12-26 10:30:00,70.4,70.44,70.38,70.44,86856.0,54.2248,54.2556,54.2094,54.2556,86856.0
2019-12-26 10:35:00,70.44,70.48,70.44,70.47,72761.0,54.2556,54.2864,54.2556,54.2787,72761.0
2019-12-26 10:40:00,70.47,70.5,70.45,70.48,110013.0,54.2787,54.3018,54.2633,54.2864,110013.0
2019-12-26 10:45:00,70.49,70.49,70.4,70.41,183756.0,54.2941,54.2941,54.2248,54.2325,183756.0
2019-12-26 10:50:00,70.41,70.41,70.36,70.36,198502.0,54.2325,54.2325,54.194,54.194,198502.0
2019-12-26 10:55:00,70.36,70.37,70.33,70.34,89821.0,54.194,54.2017,54.1709,54.1786,89821.0
2019-12-26 11:00:00,70.34,70.4,70.32,70.38,140658.0,54.1786,54.2248,54.1632,54.2094,140658.0
2019-12-26 11:05:00,70.38,70.38,70.34,70.38,73045.0,54.2094,54.2094,54.1786,54.2094,73045.0
2019-12-26 11:10:00,70.38,70.39,70.34,70.38,81124.0,54.2094,54.2171,54.1786,54.2094,81124.0
2019-12-26 11:15:00,70.39,70.42,70.37,70.39,65793.0,54.2171,54.2402,54.2017,54.2171,65793.0
2019-12-26 11:20:00,70.39,70.39,70.33,70.36,66307.0,54.2171,54.2171,54.1709,54.194,66307.0
2019-12-26 11:25:00,70.35,70.37,70.34,70.35,53507.0,54.1863,54.2017,54.1786,54.1863,53507.0
2019-12-26 11:30:00,70.35,70.37,70.34,70.36,55349.0,54.1863,54.2017,54.1786,54.194,55349.0
2019-12-26 11:35:00,70.36,70.37,70.33,70.34,45285.0,54.194,54.2017,54.1709,54.1786,45285.0
2019-12-26 11:40:00,70.34,70.35,70.32,70.33,37608.0,54.1786,54.1863,54.1632,54.1709,37608.0
2019-12-26 11:45:00,70.34,70.35,70.32,70.34,43535.0,54.1786,54.1863,54.1632,54.1786,43535.0
2019-12-26 11:50:00,70.33,70.34,70.29,70.3,45650.0,54.1709,54.1786,54.1401,54.1478,45650.0
2019-12-26 11:55:00,70.3,70.32,70.28,70.31,60536.0,54.1478,54.1632,54.1324,54.1555,60536.0
2019-12-26 12:00:00,70.31,70.37,70.29,70.37,48186.0,54.1555,54.2017,54.1401,54.2017,48186.0
2019-12-26 12:05:00,70.37,70.4,70.35,70.39,74194.0,54.2017,54.2248,54.1863,54.2171,74194.0
2019-12-26 12:10:00,70.4,70.41,70.34,70.36,80218.0,54.2248,54.2325,54.1786,54.194,80218.0
2019-12-26 12:15:00,70.37,70.37,70.32,70.32,55508.0,54.2017,54.2017,54.1632,54.1632,55508.0
2019-12-26 12:20:00,70.33,70.37,70.32,70.36,56414.0,54.1709,54.2017,54.1632,54.194,56414.0
2019-12-26 12:25:00,70.36,70.37,70.31,70.31,54376.0,54.194,54.2017,54.1555,54.1555,54376.0
2019-12-26 12:30:00,70.31,70.34,70.3,70.34,49008.0,54.1555,54.1786,54.1478,54.1786,49008.0
2019-12-26 12:35:00,70.34,70.37,70.34,70.35,36799.0,54.1786,54.2017,54.1786,54.1863,36799.0
2019-12-26 12:40:00,70.35,70.37,70.34,70.36,40251.0,54.1863,54.2017,54.1786,54.194,40251.0
2019-12-26 12:45:00,70.36,70.39,70.34,70.39,70305.0,54.194,54.2171,54.1786,54.2171,70305.0
2019-12-26 12:50:00,70.39,70.41,70.36,70.38,72403.0,54.2171,54.2325,54.194,54.2094,72403.0
2019-12-26 12:55:00,70.38,70.4,70.36,70.38,42459.0,54.2094,54.2248,54.194,54.2094,42459.0
2019-12-26 13:00:00,70.38,70.39,70.33,70.35,57391.0,54.2094,54.2171,54.1709,54.1863,57391.0
2019-12-26 13:05:00,70.35,70.37,70.32,70.37,56008.0,54.1863,54.2017,54.1632,54.2017,56008.0
2019-12-26 13:10:00,70.37,70.41,70.36,70.38,81703.0,54.2017,54.2325,54.194,54.2094,81703.0
2019-12-26 13:15:00,70.39,70.4,70.36,70.39,56695.0,54.2171,54.2248,54.194,54.2171,56695.0
2019-12-26 13:20:00,70.39,70.41,70.37,70.4,63286.0,54.2171,54.2325,54.2017,54.2248,63286.0
2019-12-26 13:25:00,70.4,70.42,70.38,70.41,55289.0,54.2248,54.2402,54.2094,54.2325,55289.0
2019-12-26 13:30:00,70.41,70.42,70.38,70.41,58338.0,54.2325,54.2402,54.2094,54.2325,58338.0
2019-12-26 13:35:00,70.41,70.42,70.38,70.4,43273.0,54.2325,54.2402,54.2094,54.2248,43273.0
2019-12-26 13:40:00,70.4,70.41,70.37,70.4,48742.0,54.2248,54.2325,54.2017,54.2248,48742.0
2019-12-26 13:45:00,70.39,70.43,70.39,70.42,49494.0,54.2171,54.2479,54.2171,54.2402,49494.0
2019-12-26 13:50:00,70.42,70.44,70.4,70.41,31724.0,54.2402,54.2556,54.2248,54.2325,31724.0
2019-12-26 13:55:00,70.41,70.41,70.36,70.36,59913.0,54.2325,54.2325,54.194,54.194,59913.0
2019-12-26 14:00:00,70.37,70.37,70.28,70.29,79335.0,54.2017,54.2017,54.1324,54.1401,79335.0
2019-12-26 14:05:00,70.28,70.31,70.26,70.3,160326.0,54.1324,54.1555,54.117,54.1478,160326.0
2019-12-26 14:10:00,70.3,70.3,70.24,70.25,76001.0,54.1478,54.1478,54.1016,54.1093,76001.0
2019-12-26 14:15:00,70.25,70.26,70.21,70.22,57499.0,54.1093,54.117,54.0785,54.0862,57499.0
2019-12-26 14:20:00,70.22,70.23,70.2,70.22,45281.0,54.0862,54.0939,54.0708,54.0862,45281.0
2019-12-26 14:25:00,70.22,70.24,70.2,70.21,76216.0,54.0862,54.1016,54.0708,54.0785,76216.0
2019-12-26 14:30:00,70.22,70.22,70.18,70.2,72143.0,54.0862,54.0862,54.0554,54.0708,72143.0
2019-12-26 14:35:00,70.2,70.22,70.17,70.2,79569.0,54.0708,54.0862,54.0477,54.0708,79569.0
2019-12-26 14:40:00,70.2,70.22,70.16,70.16,53681.0,54.0708,54.0862,54.04,54.04,53681.0
2019-12-26 14:45:00,70.17,70.19,70.16,70.17,52416.0,54.0477,54.0631,54.04,54.0477,52416.0
2019-12-26 14:50:00,70.17,70.18,70.13,70.14,72234.0,54.0477,54.0554,54.0168,54.0245,72234.0
2019-12-26 14:55:00,70.14,70.17,70.14,70.16,27645.0,54.0245,54.0477,54.0245,54.04,27645.0
2019-12-26 15:00:00,70.16,70.18,70.14,70.15,68825.0,54.04,54.0554,54.0245,54.0322,68825.0
2019-12-26 15:05:00,70.15,70.16,70.12,70.14,59103.0,54.0322,54.04,54.0091,54.0245,59103.0
2019-12-26 15:10:00,70.14,70.21,70.14,70.18,66428.0,54.0245,54.0785,54.0245,54.0554,66428.0
2019-12-26 15:15:00,70.18,70.21,70.15,70.17,71808.0,54.0554,54.0785,54.0322,54.0477,71808.0
2019-12-26 15:20:00,70.16,70.17,70.08,70.09,83601.0,54.04,54.0477,53.9783,53.986,83601.0
2019-12-26 15:25:00,70.08,70.12,70.07,70.11,77848.0,53.9783,54.0091,53.9706,54.0014,77848.0
2019-12-26 15:30:00,70.11,70.11,70.05,70.06,92077.0,54.0014,54.0014,53.9552,53.9629,92077.0
2019-12-26 15:35:00,70.07,70.07,70.02,70.05,105241.0,53.9706,53.9706,53.9321,53.9552,105241.0
2019-12-26 15:40:00,70.05,70.13,70.04,70.11,103301.0,53.9552,54.0168,53.9475,54.0014,103301.0
2019-12-26 15:45:00,70.11,70.13,70.05,70.1,131052.0,54.0014,54.0168,53.9552,53.9937,131052.0
2019-12-26 15:50:00,70.09,70.1,70.01,70.06,211058.0,53.986,53.9937,53.9244,53.9629,211058.0
2019-12-26 15:55:00,70.07,70.13,70.01,70.13,384578.0,53.9706,54.0168,53.9244,54.0168,384578.0
2019-12-27 09:30:00,70.2,70.29,70.15,70.25,308456.0,54.0708,54.1401,54.0322,54.1093,308456.0
2019-12-27 09:35:00,70.25,70.29,70.21,70.27,63604.0,54.1093,54.1401,54.0785,54.1247,63604.0
2019-12-27 09:40:00,70.27,70.28,70.21,70.26,89000.0,54.1247,54.1324,54.0785,54.117,89000.0
2019-12-27 09:45:00,70.27,70.3,70.24,70.28,80029.0,54.1247,54.1478,54.1016,54.1324,80029.0
2019-12-27 09:50:00,70.28,70.3,70.13,70.14,121166.0,54.1324,54.1478,54.0168,54.0245,121166.0
2019-12-27 09:55:00,70.14,70.14,70.06,70.12,110097.0,54.0245,54.0245,53.9629,54.0091,110097.0
2019-12-27 10:00:00,70.12,70.13,69.97,70.0,146273.0,54.0091,54.0168,53.8936,53.9167,146273.0
2019-12-27 10:05:00,69.99,70.03,69.91,69.98,80041.0,53.909,53.9398,53.8474,53.9013,80041.0
2019-12-27 10:10:00,69.99,70.13,69.97,70.1,97423.0,53.909,54.0168,53.8936,53.9937,97423.0
2019-12-27 10:15:00,70.1,70.19,70.09,70.17,115023.0,53.9937,54.0631,53.986,54.0477,115023.0
2019-12-27 10:20:00,70.16,70.23,70.15,70.22,135955.0,54.04,54.0939,54.0322,54.0862,135955.0
2019-12-27 10:25:00,70.23,70.26,70.19,70.23,107523.0,54.0939,54.117,54.0631,54.0939,107523.0
2019-12-27 10:30:00,70.23,70.26,70.14,70.15,57909.0,54.0939,54.117,54.0245,54.0322,57909.0
2019-12-27 10:35:00,70.16,70.18,70.1,70.12,54390.0,54.04,54.0554,53.9937,54.0091,54390.0
2019-12-27 10:40:00,70.12,70.13,70.08,70.12,65617.0,54.0091,54.0168,53.9783,54.0091,65617.0
2019-12-27 10:45:00,70.12,70.16,70.11,70.13,68726.0,54.0091,54.04,54.0014,54.0168,68726.0
2019-12-27 10:50:00,70.12,70.15,70.11,70.13,41921.0,54.0091,54.0322,54.0014,54.0168,41921.0
2019-12-27 10:55:00,70.13,70.13,70.1,70.1,45100.0,54.0168,54.0168,53.9937,53.9937,45100.0
2019-12-27 11:00:00,70.1,70.21,70.09,70.19,74481.0,53.9937,54.0785,53.986,54.0631,74481.0
2019-12-27 11:05:00,70.19,70.27,70.18,70.25,75142.0,54.0631,54.1247,54.0554,54.1093,75142.0
2019-12-27 11:10:00,70.26,70.31,70.25,70.31,80729.0,54.117,54.1555,54.1093,54.1555,80729.0
2019-12-27 11:15:00,70.31,70.32,70.25,70.26,46938.0,54.1555,54.1632,54.1093,54.117,46938.0
2019-12-27 11:20:00,70.26,70.28,70.19,70.21,61958.0,54.117,54.1324,54.0631,54.0785,61958.0
2019-12-27 11:25:00,70.21,70.22,70.08,70.1,125393.0,54.0785,54.0862,53.9783,53.9937,125393.0
2019-12-27 11:30:00,70.1,70.11,70.05,70.06,107335.0,53.9937,54.0014,53.9552,53.9629,107335.0
2019-12-27 11:35:00,70.06,70.16,70.05,70.13,102931.0,53.9629,54.04,53.9552,54.0168,102931.0
2019-12-27 11:40:00,70.13,70.2,70.13,70.17,69855.0,54.0168,54.0708,54.0168,54.0477,69855.0
2019-12-27 11:45:00,70.17,70.2,70.15,70.19,64413.0,54.0477,54.0708,54.0322,54.0631,64413.0
2019-12-27 11:50:00,70.2,70.3,70.19,70.26,102523.0,54.0708,54.1478,54.0631,54.117,102523.0
2019-12-27 11:55:00,70.26,70.28,70.25,70.26,50513.0,54.117,54.1324,54.1093,54.117,50513.0
2019-12-27 12:00:00,70.26,70.27,70.17,70.19,91421.0,54.117,54.1247,54.0477,54.0631,91421.0
2019-12-27 12:05:00,70.19,70.23,70.16,70.18,97170.0,54.0631,54.0939,54.04,54.0554,97170.0
2019-12-27 12:10:00,70.19,70.23,70.16,70.17,92725.0,54.0631,54.0939,54.04,54.0477,92725.0
2019-12-27 12:15:00,70.16,70.2,70.16,70.17,57546.0,54.04,54.0708,54.04,54.0477,57546.0
2019-12-27 12:20:00,70.17,70.19,70.11,70.12,49888.0,54.0477,54.0631,54.0014,54.0091,49888.0
2019-12-27 12:25:00,70.12,70.14,70.1,70.13,47387.0,54.0091,54.0245,53.9937,54.0168,47387.0
2019-12-27 12:30:00,70.12,70.16,70.09,70.16,47623.0,54.0091,54.04,53.986,54.04,47623.0
2019-12-27 12:35:00,70.15,70.16,70.11,70.12,65353.0,54.0322,54.04,54.0014,54.0091,65353.0
2019-12-27 12:40:00,70.13,70.13,70.05,70.06,69204.0,54.0168,54.0168,53.9552,53.9629,69204.0
2019-12-27 12:45:00,70.06,70.08,70.03,70.07,101602.0,53.9629,53.9783,53.9398,53.9706,101602.0
2019-12-27 12:50:00,70.07,70.12,70.06,70.09,62891.0,53.9706,54.0091,53.9629,53.986,62891.0
2019-12-27 12:55:00,70.09,70.12,70.07,70.12,40242.0,53.986,54.0091,53.9706,54.0091,40242.0
2019-12-27 13:00:00,70.11,70.13,70.09,70.11,52798.0,54.0014,54.0168,53.986,54.0014,52798.0
2019-12-27 13:05:00,70.12,70.16,70.11,70.14,54610.0,54.0091,54.04,54.0014,54.0245,54610.0
2019-12-27 13:10:00,70.14,70.15,70.1,70.13,60563.0,54.0245,54.0322,53.9937,54.0168,60563.0
2019-12-27 13:15:00,70.13,70.17,70.12,70.15,36630.0,54.0168,54.0477,54.0091,54.0322,36630.0
2019-12-27 13:20:00,70.15,70.19,70.14,70.17,40560.0,54.0322,54.0631,54.0245,54.0477,40560.0
2019-12-27 13:25:00,70.17,70.2,70.15,70.16,50143.0,54.0477,54.0708,54.0322,54.04,50143.0
2019-12-27 13:30:00,70.16,70.18,70.14,70.16,44289.0,54.04,54.0554,54.0245,54.04,44289.0
2019-12-27 13:35:00,70.17,70.17,70.1,70.13,60654.0,54.0477,54.0477,53.9937,54.0168,60654.0
2019-12-27 13:40:00,70.13,70.13,70.07,70.07,67508.0,54.0168,54.0168,53.9706,53.9706,67508.0
2019-12-27 13:45:00,70.08,70.14,70.07,70.12,67514.0,53.9783,54.0245,53.9706,54.0091,67514.0
2019-12-27 13:50:00,70.12,70.28,70.11,70.19,286034.0,54.0091,54.1324,54.0014,54.0631,286034.0
2019-12-27 13:55:00,70.2,70.25,70.18,70.23,70218.0,54.0708,54.1093,54.0554,54.0939,70218.0
2019-12-27 14:00:00,70.22,70.24,70.2,70.2,78133.0,54.0862,54.1016,54.0708,54.0708,78133.0
2019-12-27 14:05:00,70.21,70.22,70.15,70.19,46099.0,54.0785,54.0862,54.0322,54.0631,46099.0
2019-12-27 14:10:00,70.19,70.21,70.16,70.16,57237.0,54.0631,54.0785,54.04,54.04,57237.0
2019-12-27 14:15:00,70.16,70.22,70.15,70.22,74057.0,54.04,54.0862,54.0322,54.0862,74057.0
2019-12-27 14:20:00,70.21,70.22,70.15,70.15,60842.0,54.0785,54.0862,54.0322,54.0322,60842.0
2019-12-27 14:25:00,70.15,70.2,70.1,70.11,150298.0,54.0322,54.0708,53.9937,54.0014,150298.0
2019-12-27 14:30:00,70.11,70.17,70.11,70.15,46182.0,54.0014,54.0477,54.0014,54.0322,46182.0
2019-12-27 14:35:00,70.15,70.16,70.11,70.16,59242.0,54.0322,54.04,54.0014,54.04,59242.0
2019-12-27 14:40:00,70.16,70.22,70.15,70.19,56370.0,54.04,54.0862,54.0322,54.0631,56370.0
2019-12-27 14:45:00,70.19,70.2,70.12,70.12,118986.0,54.0631,54.0708,54.0091,54.0091,118986.0
2019-12-27 14:50:00,70.12,70.19,70.11,70.19,101484.0,54.0091,54.0631,54.0014,54.0631,101484.0
2019-12-27 14:55:00,70.2,70.22,70.18,70.2,56164.0,54.0708,54.0862,54.0554,54.0708,56164.0
2019-12-27 15:00:00,70.2,70.2,70.15,70.16,78100.0,54.0708,54.0708,54.0322,54.04,78100.0
2019-12-27 15:05:00,70.15,70.18,70.14,70.17,49220.0,54.0322,54.0554,54.0245,54.0477,49220.0
2019-12-27 15:10:00,70.17,70.18,70.15,70.17,33190.0,54.0477,54.0554,54.0322,54.0477,33190.0
2019-12-27 15:15:00,70.17,70.19,70.11,70.12,61937.0,54.0477,54.0631,54.0014,54.0091,61937.0
2019-12-27 15:20:00,70.12,70.16,70.1,70.11,51970.0,54.0091,54.04,53.9937,54.0014,51970.0
2019-12-27 15:25:00,70.13,70.15,70.08,70.1,78717.0,54.0168,54.0322,53.9783,53.9937,78717.0
2019-12-27 15:30:00,70.1,70.15,70.1,70.15,52152.0,53.9937,54.0322,53.9937,54.0322,52152.0
2019-12-27 15:35:00,70.15,70.2,70.14,70.18,93529.0,54.0322,54.0708,54.0245,54.0554,93529.0
2019-12-27 15:40:00,70.19,70.21,70.07,70.07,97912.0,54.0631,54.0785,53.9706,53.9706,97912.0
2019-12-27 15:45:00,70.07,70.11,69.97,69.98,230191.0,53.9706,54.0014,53.8936,53.9013,230191.0
2019-12-27 15:50:00,69.98,70.0,69.89,69.98,214324.0,53.9013,53.9167,53.832,53.9013,214324.0
2019-12-27 15:55:00,69.99,70.05,69.88,69.89,440383.0,53.909,53.9552,53.8243,53.832,440383.0
2019-12-30 09:30:00,70.09,70.19,69.94,70.17,415301.0,53.986,54.0631,53.8705,54.0477,415301.0
2019-12-30 09:35:00,70.17,70.21,70.1,70.16,138707.0,54.0477,54.0785,53.9937,54.04,138707.0
2019-12-30 09:40:00,70.15,70.22,70.13,70.18,133429.0,54.0322,54.0862,54.0168,54.0554,133429.0
2019-12-30 09:45:00,70.18,70.3,70.17,70.26,192597.0,54.0554,54.1478,54.0477,54.117,192597.0
2019-12-30 09:50:00,70.25,70.44,70.24,70.42,316074.0,54.1093,54.2556,54.1016,54.2402,316074.0
2019-12-30 09:55:00,70.42,70.43,70.3,70.35,144984.0,54.2402,54.2479,54.1478,54.1863,144984.0
2019-12-30 10:00:00,70.35,70.42,70.31,70.31,78299.0,54.1863,54.2402,54.1555,54.1555,78299.0
2019-12-30 10:05:00,70.31,70.35,70.26,70.28,113930.0,54.1555,54.1863,54.117,54.1324,113930.0
2019-12-30 10:10:00,70.28,70.29,70.09,70.11,153837.0,54.1324,54.1401,53.986,54.0014,153837.0
2019-12-30 10:15:00,70.1,70.11,70.0,70.0,142153.0,53.9937,54.0014,53.9167,53.9167,142153.0
2019-12-30 10:20:00,70.01,70.04,69.92,69.96,140162.0,53.9244,53.9475,53.8551,53.8859,140162.0
2019-12-30 10:25:00,69.96,69.99,69.89,69.93,146651.0,53.8859,53.909,53.832,53.8628,146651.0
2019-12-30 10:30:00,69.94,70.0,69.9,69.98,103728.0,53.8705,53.9167,53.8397,53.9013,103728.0
2019-12-30 10:35:00,69.98,70.07,69.97,70.07,100967.0,53.9013,53.9706,53.8936,53.9706,100967.0
2019-12-30 10:40:00,70.07,70.15,70.0,70.13,152196.0,53.9706,54.0322,53.9167,54.0168,152196.0
2019-12-30 10:45:00,70.13,70.21,70.12,70.15,147451.0,54.0168,54.0785,54.0091,54.0322,147451.0
2019-12-30 10:50:00,70.14,70.27,70.14,70.26,112957.0,54.0245,54.1247,54.0245,54.117,112957.0
2019-12-30 10:55:00,70.27,70.29,70.21,70.28,92480.0,54.1247,54.1401,54.0785,54.1324,92480.0
2019-12-30 11:00:00,70.28,70.3,70.13,70.22,145791.0,54.1324,54.1478,54.0168,54.0862,145791.0
2019-12-30 11:05:00,70.22,70.23,70.11,70.12,107654.0,54.0862,54.0939,54.0014,54.0091,107654.0
2019-12-30 11:10:00,70.12,70.22,70.09,70.14,137552.0,54.0091,54.0862,53.986,54.0245,137552.0
2019-12-30 11:15:00,70.14,70.18,70.1,70.17,107124.0,54.0245,54.0554,53.9937,54.0477,107124.0
2019-12-30 11:20:00,70.17,70.21,70.15,70.16,71647.0,54.0477,54.0785,54.0322,54.04,71647.0
2019-12-30 11:25:00,70.16,70.18,70.06,70.08,81051.0,54.04,54.0554,53.9629,53.9783,81051.0
2019-12-30 11:30:00,70.07,70.07,69.95,69.95,140960.0,53.9706,53.9706,53.8782,53.8782,140960.0
2019-12-30 11:35:00,69.96,69.96,69.9,69.9,144897.0,53.8859,53.8859,53.8397,53.8397,144897.0
2019-12-30 11:40:00,69.9,69.91,69.78,69.8,171581.0,53.8397,53.8474,53.7473,53.7627,171581.0
2019-12-30 11:45:00,69.8,69.83,69.77,69.83,130013.0,53.7627,53.7858,53.7396,53.7858,130013.0
2019-12-30 11:50:00,69.83,69.85,69.78,69.83,77636.0,53.7858,53.8012,53.7473,53.7858,77636.0
2019-12-30 11:55:00,69.82,69.91,69.81,69.9,160614.0,53.7781,53.8474,53.7704,53.8397,160614.0
2019-12-30 12:00:00,69.89,69.92,69.87,69.88,87073.0,53.832,53.8551,53.8166,53.8243,87073.0
2019-12-30 12:05:00,69.88,69.9,69.86,69.89,118209.0,53.8243,53.8397,53.8089,53.832,118209.0
2019-12-30 12:10:00,69.9,69.9,69.87,69.89,42186.0,53.8397,53.8397,53.8166,53.832,42186.0
2019-12-30 12:15:00,69.9,69.95,69.89,69.92,54465.0,53.8397,53.8782,53.832,53.8551,54465.0
2019-12-30 12:20:00,69.91,69.96,69.9,69.93,76537.0,53.8474,53.8859,53.8397,53.8628,76537.0
2019-12-30 12:25:00,69.94,70.05,69.93,70.05,109780.0,53.8705,53.9552,53.8628,53.9552,109780.0
2019-12-30 12:30:00,70.04,70.14,70.0,70.12,143489.0,53.9475,54.0245,53.9167,54.0091,143489.0
2019-12-30 12:35:00,70.11,70.12,70.01,70.02,65124.0,54.0014,54.0091,53.9244,53.9321,65124.0
2019-12-30 12:40:00,70.03,70.04,69.99,70.01,61375.0,53.9398,53.9475,53.909,53.9244,61375.0
2019-12-30 12:45:00,70.01,70.03,69.95,69.97,54442.0,53.9244,53.9398,53.8782,53.8936,54442.0
2019-12-30 12:50:00,69.97,69.98,69.94,69.96,43908.0,53.8936,53.9013,53.8705,53.8859,43908.0
2019-12-30 12:55:00,69.96,69.97,69.93,69.94,45282.0,53.8859,53.8936,53.8628,53.8705,45282.0
2019-12-30 13:00:00,69.93,70.02,69.93,70.0,81000.0,53.8628,53.9321,53.8628,53.9167,81000.0
2019-12-30 13:05:00,70.01,70.05,69.98,70.04,110177.0,53.9244,53.9552,53.9013,53.9475,110177.0
2019-12-30 13:10:00,70.04,70.06,69.94,69.95,62509.0,53.9475,53.9629,53.8705,53.8782,62509.0
2019-12-30 13:15:00,69.96,69.99,69.94,69.95,50190.0,53.8859,53.909,53.8705,53.8782,50190.0
2019-12-30 13:20:00,69.95,69.96,69.9,69.91,53240.0,53.8782,53.8859,53.8397,53.8474,53240.0
2019-12-30 13:25:00,69.92,69.95,69.89,69.95,119839.0,53.8551,53.8782,53.832,53.8782,119839.0
2019-12-30 13:30:00,69.95,69.98,69.9,69.91,50778.0,53.8782,53.9013,53.8397,53.8474,50778.0
2019-12-30 13:35:00,69.91,69.93,69.88,69.89,34872.0,53.8474,53.8628,53.8243,53.832,34872.0
2019-12-30 13:40:00,69.89,69.9,69.84,69.84,77162.0,53.832,53.8397,53.7935,53.7935,77162.0
2019-12-30 13:45:00,69.85,69.88,69.82,69.83,75726.0,53.8012,53.8243,53.7781,53.7858,75726.0
2019-12-30 13:50:00,69.83,69.87,69.82,69.87,33518.0,53.7858,53.8166,53.7781,53.8166,33518.0
2019-12-30 13:55:00,69.88,69.92,69.86,69.87,75751.0,53.8243,53.8551,53.8089,53.8166,75751.0
2019-12-30 14:00:00,69.87,69.88,69.81,69.81,88968.0,53.8166,53.8243,53.7704,53.7704,88968.0
2019-12-30 14:05:00,69.81,69.82,69.76,69.78,119943.0,53.7704,53.7781,53.7319,53.7473,119943.0
2019-12-30 14:10:00,69.77,69.77,69.72,69.74,109623.0,53.7396,53.7396,53.701,53.7165,109623.0
2019-12-30 14:15:00,69.73,69.75,69.71,69.74,69965.0,53.7087,53.7242,53.6933,53.7165,69965.0
2019-12-30 14:20:00,69.73,69.74,69.69,69.69,68981.0,53.7087,53.7165,53.6779,53.6779,68981.0
2019-12-30 14:25:00,69.7,69.73,69.67,69.69,77626.0,53.6856,53.7087,53.6625,53.6779,77626.0
2019-12-30 14:30:00,69.69,69.71,69.68,69.69,87511.0,53.6779,53.6933,53.6702,53.6779,87511.0
2019-12-30 14:35:00,69.69,69.71,69.68,69.69,64066.0,53.6779,53.6933,53.6702,53.6779,64066.0
2019-12-30 14:40:00,69.69,69.71,69.63,69.67,113605.0,53.6779,53.6933,53.6317,53.6625,113605.0
2019-12-30 14:45:00,69.67,69.7,69.65,69.68,64661.0,53.6625,53.6856,53.6471,53.6702,64661.0
2019-12-30 14:50:00,69.68,69.71,69.65,69.66,105115.0,53.6702,53.6933,53.6471,53.6548,105115.0
2019-12-30 14:55:00,69.66,69.69,69.65,69.67,91554.0,53.6548,53.6779,53.6471,53.6625,91554.0
2019-12-30 15:00:00,69.67,69.71,69.62,69.7,170571.0,53.6625,53.6933,53.624,53.6856,170571.0
2019-12-30 15:05:00,69.7,69.7,69.67,69.67,188699.0,53.6856,53.6856,53.6625,53.6625,188699.0
2019-12-30 15:10:00,69.67,69.68,69.62,69.63,119840.0,53.6625,53.6702,53.624,53.6317,119840.0
2019-12-30 15:15:00,69.63,69.64,69.58,69.59,208150.0,53.6317,53.6394,53.5932,53.6009,208150.0
2019-12-30 15:20:00,69.59,69.61,69.56,69.58,154183.0,53.6009,53.6163,53.5778,53.5932,154183.0
2019-12-30 15:25:00,69.58,69.58,69.53,69.53,126774.0,53.5932,53.5932,53.5547,53.5547,126774.0
2019-12-30 15:30:00,69.54,69.56,69.51,69.55,144300.0,53.5624,53.5778,53.5393,53.5701,144300.0
2019-12-30 15:35:00,69.55,69.56,69.51,69.54,187358.0,53.5701,53.5778,53.5393,53.5624,187358.0
2019-12-30 15:40:00,69.53,69.55,69.48,69.54,231223.0,53.5547,53.5701,53.5162,53.5624,231223.0
2019-12-30 15:45:00,69.54,69.55,69.46,69.51,183173.0,53.5624,53.5701,53.5008,53.5393,183173.0
2019-12-30 15:50:00,69.51,69.52,69.44,69.45,351735.0,53.5393,53.547,53.4854,53.4931,351735.0
2019-12-30 15:55:00,69.45,69.49,69.4,69.48,563821.0,53.4931,53.5239,53.4546,53.5162,563821.0
2019-12-31 09:30:00,69.02,69.34,69.01,69.21,446964.0,53.1619,53.4084,53.1542,53.3082,446964.0
2019-12-31 09:35:00,69.21,69.29,69.16,69.2,100693.0,53.3082,53.3698,53.2697,53.3005,100693.0
2019-12-31 09:40:00,69.21,69.37,69.18,69.31,112191.0,53.3082,53.4315,53.2851,53.3852,112191.0
2019-12-31 09:45:00,69.31,69.46,69.31,69.44,109929.0,53.3852,53.5008,53.3852,53.4854,109929.0
2019-12-31 09:50:00,69.43,69.45,69.31,69.34,122154.0,53.4777,53.4931,53.3852,53.4084,122154.0
2019-12-31 09:55:00,69.34,69.38,69.29,69.3,151918.0,53.4084,53.4392,53.3698,53.3775,151918.0
2019-12-31 10:00:00,69.31,69.39,69.27,69.3,148090.0,53.3852,53.4469,53.3544,53.3775,148090.0
2019-12-31 10:05:00,69.3,69.4,69.26,69.4,128134.0,53.3775,53.4546,53.3467,53.4546,128134.0
2019-12-31 10:10:00,69.39,69.39,69.26,69.26,127214.0,53.4469,53.4469,53.3467,53.3467,127214.0
2019-12-31 10:15:00,69.27,69.32,69.25,69.29,225294.0,53.3544,53.393,53.339,53.3698,225294.0
2019-12-31 10:20:00,69.28,69.36,69.26,69.3,149004.0,53.3621,53.4238,53.3467,53.3775,149004.0
2019-12-31 10:25:00,69.3,69.31,69.2,69.27,175600.0,53.3775,53.3852,53.3005,53.3544,175600.0
2019-12-31 10:30:00,69.27,69.31,69.2,69.23,93389.0,53.3544,53.3852,53.3005,53.3236,93389.0
2019-12-31 10:35:00,69.22,69.29,69.22,69.24,110841.0,53.3159,53.3698,53.3159,53.3313,110841.0
2019-12-31 10:40:00,69.23,69.24,69.11,69.12,145025.0,53.3236,53.3313,53.2312,53.2389,145025.0
2019-12-31 10:45:00,69.11,69.14,69.09,69.09,130290.0,53.2312,53.2543,53.2158,53.2158,130290.0
2019-12-31 10:50:00,69.1,69.13,69.06,69.12,149623.0,53.2235,53.2466,53.1927,53.2389,149623.0
2019-12-31 10:55:00,69.13,69.18,69.1,69.15,91494.0,53.2466,53.2851,53.2235,53.262,91494.0
2019-12-31 11:00:00,69.15,69.23,69.13,69.22,118929.0,53.262,53.3236,53.2466,53.3159,118929.0
2019-12-31 11:05:00,69.21,69.25,69.16,69.17,106433.0,53.3082,53.339,53.2697,53.2774,106433.0
2019-12-31 11:10:00,69.17,69.22,69.14,69.2,79530.0,53.2774,53.3159,53.2543,53.3005,79530.0
2019-12-31 11:15:00,69.2,69.22,69.1,69.12,105402.0,53.3005,53.3159,53.2235,53.2389,105402.0
2019-12-31 11:20:00,69.11,69.16,69.07,69.15,117501.0,53.2312,53.2697,53.2004,53.262,117501.0
2019-12-31 11:25:00,69.16,69.23,69.13,69.19,113815.0,53.2697,53.3236,53.2466,53.2928,113815.0
2019-12-31 11:30:00,69.2,69.24,69.17,69.22,82792.0,53.3005,53.3313,53.2774,53.3159,82792.0
2019-12-31 11:35:00,69.23,69.29,69.21,69.28,89039.0,53.3236,53.3698,53.3082,53.3621,89039.0
2019-12-31 11:40:00,69.28,69.38,69.26,69.38,98029.0,53.3621,53.4392,53.3467,53.4392,98029.0
2019-12-31 11:45:00,69.38,69.53,69.37,69.5,126081.0,53.4392,53.5547,53.4315,53.5316,126081.0
2019-12-31 11:50:00,69.49,69.51,69.41,69.42,72277.0,53.5239,53.5393,53.4623,53.47,72277.0
2019-12-31 11:55:00,69.42,69.44,69.35,69.39,78884.0,53.47,53.4854,53.4161,53.4469,78884.0
2019-12-31 12:00:00,69.4,69.42,69.37,69.39,87752.0,53.4546,53.47,53.4315,53.4469,87752.0
2019-12-31 12:05:00,69.4,69.44,69.38,69.41,93045.0,53.4546,53.4854,53.4392,53.4623,93045.0
2019-12-31 12:10:00,69.41,69.41,69.34,69.38,66621.0,53.4623,53.4623,53.4084,53.4392,66621.0
2019-12-31 12:15:00,69.39,69.43,69.38,69.42,70286.0,53.4469,53.4777,53.4392,53.47,70286.0
2019-12-31 12:20:00,69.42,69.42,69.32,69.37,74974.0,53.47,53.47,53.393,53.4315,74974.0
2019-12-31 12:25:00,69.37,69.44,69.36,69.44,110014.0,53.4315,53.4854,53.4238,53.4854,110014.0
2019-12-31 12:30:00,69.44,69.49,69.42,69.49,73758.0,53.4854,53.5239,53.47,53.5239,73758.0
2019-12-31 12:35:00,69.48,69.49,69.42,69.45,96309.0,53.5162,53.5239,53.47,53.4931,96309.0
2019-12-31 12:40:00,69.45,69.47,69.42,69.44,86906.0,53.4931,53.5085,53.47,53.4854,86906.0
2019-12-31 12:45:00,69.44,69.44,69.38,69.41,74962.0,53.4854,53.4854,53.4392,53.4623,74962.0
2019-12-31 12:50:00,69.41,69.41,69.36,69.37,157468.0,53.4623,53.4623,53.4238,53.4315,157468.0
2019-12-31 12:55:00,69.37,69.39,69.34,69.37,51226.0,53.4315,53.4469,53.4084,53.4315,51226.0
2019-12-31 13:00:00,69.37,69.41,69.33,69.33,103296.0,53.4315,53.4623,53.4007,53.4007,103296.0
2019-12-31 13:05:00,69.34,69.41,69.33,69.4,47256.0,53.4084,53.4623,53.4007,53.4546,47256.0
2019-12-31 13:10:00,69.4,69.45,69.38,69.41,58147.0,53.4546,53.4931,53.4392,53.4623,58147.0
2019-12-31 13:15:00,69.41,69.43,69.37,69.42,54590.0,53.4623,53.4777,53.4315,53.47,54590.0
2019-12-31 13:20:00,69.42,69.45,69.41,69.45,76460.0,53.47,53.4931,53.4623,53.4931,76460.0
2019-12-31 13:25:00,69.45,69.46,69.39,69.41,69725.0,53.4931,53.5008,53.4469,53.4623,69725.0
2019-12-31 13:30:00,69.41,69.44,69.36,69.39,61383.0,53.4623,53.4854,53.4238,53.4469,61383.0
2019-12-31 13:35:00,69.38,69.4,69.37,69.39,33532.0,53.4392,53.4546,53.4315,53.4469,33532.0
2019-12-31 13:40:00,69.4,69.42,69.37,69.38,44855.0,53.4546,53.47,53.4315,53.4392,44855.0
2019-12-31 13:45:00,69.38,69.4,69.34,69.35,53360.0,53.4392,53.4546,53.4084,53.4161,53360.0
2019-12-31 13:50:00,69.36,69.39,69.34,69.39,40474.0,53.4238,53.4469,53.4084,53.4469,40474.0
2019-12-31 13:55:00,69.39,69.42,69.33,69.33,67732.0,53.4469,53.47,53.4007,53.4007,67732.0
2019-12-31 14:00:00,69.33,69.33,69.3,69.31,46644.0,53.4007,53.4007,53.3775,53.3852,46644.0
2019-12-31 14:05:00,69.31,69.34,69.26,69.28,72837.0,53.3852,53.4084,53.3467,53.3621,72837.0
2019-12-31 14:10:00,69.28,69.32,69.25,69.28,73972.0,53.3621,53.393,53.339,53.3621,73972.0
2019-12-31 14:15:00,69.28,69.29,69.25,69.26,86615.0,53.3621,53.3698,53.339,53.3467,86615.0
2019-12-31 14:20:00,69.25,69.32,69.25,69.29,53144.0,53.339,53.393,53.339,53.3698,53144.0
2019-12-31 14:25:00,69.3,69.33,69.24,69.25,59389.0,53.3775,53.4007,53.3313,53.339,59389.0
2019-12-31 14:30:00,69.25,69.3,69.24,69.29,43746.0,53.339,53.3775,53.3313,53.3698,43746.0
2019-12-31 14:35:00,69.29,69.32,69.26,69.27,75383.0,53.3698,53.393,53.3467,53.3544,75383.0
2019-12-31 14:40:00,69.27,69.32,69.26,69.28,74430.0,53.3544,53.393,53.3467,53.3621,74430.0
2019-12-31 14:45:00,69.29,69.3,69.26,69.3,53275.0,53.3698,53.3775,53.3467,53.3775,53275.0
2019-12-31 14:50:00,69.29,69.3,69.25,69.28,49209.0,53.3698,53.3775,53.339,53.3621,49209.0
2019-12-31 14:55:00,69.27,69.32,69.26,69.31,34699.0,53.3544,53.393,53.3467,53.3852,34699.0
2019-12-31 15:00:00,69.32,69.39,69.31,69.38,97560.0,53.393,53.4469,53.3852,53.4392,97560.0
2019-12-31 15:05:00,69.39,69.45,69.35,69.45,84983.0,53.4469,53.4931,53.4161,53.4931,84983.0
2019-12-31 15:10:00,69.44,69.47,69.4,69.47,117493.0,53.4854,53.5085,53.4546,53.5085,117493.0
2019-12-31 15:15:00,69.46,69.49,69.41,69.48,58257.0,53.5008,53.5239,53.4623,53.5162,58257.0
2019-12-31 15:20:00,69.48,69.5,69.46,69.48,71703.0,53.5162,53.5316,53.5008,53.5162,71703.0
2019-12-31 15:25:00,69.48,69.59,69.48,69.59,106818.0,53.5162,53.6009,53.5162,53.6009,106818.0
2019-12-31 15:30:00,69.58,69.59,69.53,69.59,107545.0,53.5932,53.6009,53.5547,53.6009,107545.0
2019-12-31 15:35:00,69.58,69.62,69.57,69.59,86510.0,53.5932,53.624,53.5855,53.6009,86510.0
2019-12-31 15:40:00,69.59,69.65,69.59,69.64,128763.0,53.6009,53.6471,53.6009,53.6394,128763.0
2019-12-31 15:45:00,69.64,69.68,69.61,69.64,108774.0,53.6394,53.6702,53.6163,53.6394,108774.0
2019-12-31 15:50:00,69.65,69.76,69.63,69.75,311631.0,53.6471,53.7319,53.6317,53.7242,311631.0
2019-12-31 15:55:00,69.75,69.8,69.68,69.76,1091798.0,53.7242,53.7627,53.6702,53.7319,1091798.0
2020-01-02 09:30:00,70.24,70.45,70.24,70.36,458212.0,54.1016,54.2633,54.1016,54.194,458212.0
2020-01-02 09:35:00,70.34,70.65,70.23,70.64,341644.0,54.1786,54.4174,54.0939,54.4097,341644.0
2020-01-02 09:40:00,70.64,70.78,70.6,70.66,308904.0,54.4097,54.5175,54.3789,54.4251,308904.0
2020-01-02 09:45:00,70.67,70.84,70.64,70.73,309460.0,54.4328,54.5637,54.4097,54.479,309460.0
2020-01-02 09:50:00,70.72,70.75,70.6,70.7,265794.0,54.4713,54.4944,54.3789,54.4559,265794.0
2020-01-02 09:55:00,70.71,70.79,70.7,70.78,165766.0,54.4636,54.5252,54.4559,54.5175,165766.0
2020-01-02 10:00:00,70.79,70.85,70.69,70.8,220898.0,54.5252,54.5714,54.4482,54.5329,220898.0
2020-01-02 10:05:00,70.81,70.85,70.8,70.82,171610.0,54.5406,54.5714,54.5329,54.5483,171610.0
2020-01-02 10:10:00,70.82,70.88,70.75,70.76,192678.0,54.5483,54.5945,54.4944,54.5021,192678.0
2020-01-02 10:15:00,70.77,70.79,70.62,70.75,141440.0,54.5098,54.5252,54.3943,54.4944,141440.0
2020-01-02 10:20:00,70.75,70.76,70.52,70.57,135650.0,54.4944,54.5021,54.3172,54.3557,135650.0
2020-01-02 10:25:00,70.57,70.59,70.49,70.56,153802.0,54.3557,54.3712,54.2941,54.348,153802.0
2020-01-02 10:30:00,70.57,70.59,70.48,70.56,106788.0,54.3557,54.3712,54.2864,54.348,106788.0
2020-01-02 10:35:00,70.56,70.59,70.5,70.56,85765.0,54.348,54.3712,54.3018,54.348,85765.0
2020-01-02 10:40:00,70.55,70.65,70.52,70.64,73505.0,54.3403,54.4174,54.3172,54.4097,73505.0
2020-01-02 10:45:00,70.63,70.81,70.6,70.8,110718.0,54.402,54.5406,54.3789,54.5329,110718.0
2020-01-02 10:50:00,70.8,70.94,70.8,70.94,179496.0,54.5329,54.6407,54.5329,54.6407,179496.0
2020-01-02 10:55:00,70.94,71.0,70.93,70.98,156177.0,54.6407,54.687,54.633,54.6715,156177.0
2020-01-02 11:00:00,70.97,70.99,70.83,70.84,215031.0,54.6638,54.6792,54.556,54.5637,215031.0
2020-01-02 11:05:00,70.84,70.91,70.83,70.86,98800.0,54.5637,54.6176,54.556,54.5791,98800.0
2020-01-02 11:10:00,70.86,70.93,70.86,70.92,101389.0,54.5791,54.633,54.5791,54.6253,101389.0
2020-01-02 11:15:00,70.92,70.94,70.81,70.81,102908.0,54.6253,54.6407,54.5406,54.5406,102908.0
2020-01-02 11:20:00,70.82,70.88,70.76,70.81,82764.0,54.5483,54.5945,54.5021,54.5406,82764.0
2020-01-02 11:25:00,70.81,70.81,70.72,70.78,111103.0,54.5406,54.5406,54.4713,54.5175,111103.0
2020-01-02 11:30:00,70.77,70.78,70.65,70.67,98934.0,54.5098,54.5175,54.4174,54.4328,98934.0
2020-01-02 11:35:00,70.67,70.79,70.63,70.77,100967.0,54.4328,54.5252,54.402,54.5098,100967.0
2020-01-02 11:40:00,70.77,70.79,70.72,70.74,69017.0,54.5098,54.5252,54.4713,54.4867,69017.0
2020-01-02 11:45:00,70.73,70.75,70.7,70.72,79055.0,54.479,54.4944,54.4559,54.4713,79055.0
2020-01-02 11:50:00,70.72,70.78,70.72,70.77,58010.0,54.4713,54.5175,54.4713,54.5098,58010.0
2020-01-02 11:55:00,70.76,70.86,70.74,70.86,72418.0,54.5021,54.5791,54.4867,54.5791,72418.0
2020-01-02 12:00:00,70.86,70.95,70.84,70.95,106060.0,54.5791,54.6484,54.5637,54.6484,106060.0
2020-01-02 12:05:00,70.94,70.99,70.94,70.99,114042.0,54.6407,54.6792,54.6407,54.6792,114042.0
2020-01-02 12:10:00,70.98,70.99,70.9,70.9,88029.0,54.6715,54.6792,54.6099,54.6099,88029.0
2020-01-02 12:15:00,70.91,70.93,70.85,70.86,67584.0,54.6176,54.633,54.5714,54.5791,67584.0
2020-01-02 12:20:00,70.86,70.91,70.85,70.89,71988.0,54.5791,54.6176,54.5714,54.6022,71988.0
2020-01-02 12:25:00,70.88,70.91,70.87,70.9,100178.0,54.5945,54.6176,54.5868,54.6099,100178.0
2020-01-02 12:30:00,70.9,70.96,70.89,70.94,59511.0,54.6099,54.6561,54.6022,54.6407,59511.0
2020-01-02 12:35:00,70.94,70.97,70.91,70.97,77180.0,54.6407,54.6638,54.6176,54.6638,77180.0
2020-01-02 12:40:00,70.96,71.02,70.94,70.95,227100.0,54.6561,54.7024,54.6407,54.6484,227100.0
2020-01-02 12:45:00,70.96,70.97,70.92,70.95,59724.0,54.6561,54.6638,54.6253,54.6484,59724.0
2020-01-02 12:50:00,70.94,70.97,70.9,70.93,57224.0,54.6407,54.6638,54.6099,54.633,57224.0
2020-01-02 12:55:00,70.94,70.94,70.87,70.89,58400.0,54.6407,54.6407,54.5868,54.6022,58400.0
2020-01-02 13:00:00,70.9,70.9,70.85,70.87,82509.0,54.6099,54.6099,54.5714,54.5868,82509.0
2020-01-02 13:05:00,70.88,70.88,70.77,70.8,59097.0,54.5945,54.5945,54.5098,54.5329,59097.0
2020-01-02 13:10:00,70.79,70.81,70.76,70.79,36520.0,54.5252,54.5406,54.5021,54.5252,36520.0
2020-01-02 13:15:00,70.8,70.83,70.79,70.81,55250.0,54.5329,54.556,54.5252,54.5406,55250.0
2020-01-02 13:20:00,70.81,70.85,70.8,70.83,48222.0,54.5406,54.5714,54.5329,54.556,48222.0
2020-01-02 13:25:00,70.83,70.83,70.78,70.81,79997.0,54.556,54.556,54.5175,54.5406,79997.0
2020-01-02 13:30:00,70.81,70.84,70.78,70.81,40566.0,54.5406,54.5637,54.5175,54.5406,40566.0
2020-01-02 13:35:00,70.81,70.86,70.8,70.85,62246.0,54.5406,54.5791,54.5329,54.5714,62246.0
2020-01-02 13:40:00,70.84,70.86,70.79,70.8,58362.0,54.5637,54.5791,54.5252,54.5329,58362.0
2020-01-02 13:45:00,70.8,70.84,70.76,70.81,77397.0,54.5329,54.5637,54.5021,54.5406,77397.0
2020-01-02 13:50:00,70.82,70.83,70.79,70.82,71885.0,54.5483,54.556,54.5252,54.5483,71885.0
2020-01-02 13:55:00,70.82,70.86,70.79,70.8,121213.0,54.5483,54.5791,54.5252,54.5329,121213.0
2020-01-02 14:00:00,70.8,70.82,70.74,70.76,123077.0,54.5329,54.5483,54.4867,54.5021,123077.0
2020-01-02 14:05:00,70.76,70.81,70.75,70.78,108436.0,54.5021,54.5406,54.4944,54.5175,108436.0
2020-01-02 14:10:00,70.79,70.82,70.78,70.81,81586.0,54.5252,54.5483,54.5175,54.5406,81586.0
2020-01-02 14:15:00,70.81,70.82,70.7,70.72,93395.0,54.5406,54.5483,54.4559,54.4713,93395.0
2020-01-02 14:20:00,70.72,70.81,70.71,70.8,98853.0,54.4713,54.5406,54.4636,54.5329,98853.0
2020-01-02 14:25:00,70.8,70.8,70.74,70.75,83661.0,54.5329,54.5329,54.4867,54.4944,83661.0
2020-01-02 14:30:00,70.75,70.75,70.69,70.7,77169.0,54.4944,54.4944,54.4482,54.4559,77169.0
2020-01-02 14:35:00,70.7,70.75,70.68,70.74,68573.0,54.4559,54.4944,54.4405,54.4867,68573.0
2020-01-02 14:40:00,70.74,70.82,70.72,70.8,103574.0,54.4867,54.5483,54.4713,54.5329,103574.0
2020-01-02 14:45:00,70.81,70.83,70.77,70.8,76141.0,54.5406,54.556,54.5098,54.5329,76141.0
2020-01-02 14:50:00,70.8,70.84,70.79,70.8,88078.0,54.5329,54.5637,54.5252,54.5329,88078.0
2020-01-02 14:55:00,70.8,70.8,70.72,70.74,79423.0,54.5329,54.5329,54.4713,54.4867,79423.0
2020-01-02 15:00:00,70.74,70.77,70.71,70.71,80823.0,54.4867,54.5098,54.4636,54.4636,80823.0
2020-01-02 15:05:00,70.71,70.73,70.68,70.7,135519.0,54.4636,54.479,54.4405,54.4559,135519.0
2020-01-02 15:10:00,70.71,70.74,70.67,70.67,77450.0,54.4636,54.4867,54.4328,54.4328,77450.0
2020-01-02 15:15:00,70.67,70.68,70.61,70.63,74516.0,54.4328,54.4405,54.3866,54.402,74516.0
2020-01-02 15:20:00,70.63,70.74,70.63,70.72,91192.0,54.402,54.4867,54.402,54.4713,91192.0
2020-01-02 15:25:00,70.73,70.77,70.69,70.77,90116.0,54.479,54.5098,54.4482,54.5098,90116.0
2020-01-02 15:30:00,70.77,70.8,70.72,70.8,118763.0,54.5098,54.5329,54.4713,54.5329,118763.0
2020-01-02 15:35:00,70.8,70.84,70.76,70.81,123936.0,54.5329,54.5637,54.5021,54.5406,123936.0
2020-01-02 15:40:00,70.82,70.88,70.81,70.85,139828.0,54.5483,54.5945,54.5406,54.5714,139828.0
2020-01-02 15:45:00,70.84,70.86,70.78,70.84,168353.0,54.5637,54.5791,54.5175,54.5637,168353.0
2020-01-02 15:50:00,70.85,70.9,70.84,70.87,209371.0,54.5714,54.6099,54.5637,54.5868,209371.0
2020-01-02 15:55:00,70.88,70.92,70.84,70.9,569237.0,54.5945,54.6253,54.5637,54.6099,569237.0
2020-01-03 09:30:00,71.34,71.37,70.98,71.02,1296186.0,54.9488,54.9719,54.6715,54.7024,1296186.0
2020-01-03 09:35:00,71.01,71.04,70.56,70.63,657170.0,54.6947,54.7178,54.348,54.402,657170.0
2020-01-03 09:40:00,70.64,70.68,70.37,70.63,589454.0,54.4097,54.4405,54.2017,54.402,589454.0
2020-01-03 09:45:00,70.62,70.87,70.62,70.81,413611.0,54.3943,54.5868,54.3943,54.5406,413611.0
2020-01-03 09:50:00,70.8,70.93,70.77,70.9,311387.0,54.5329,54.633,54.5098,54.6099,311387.0
2020-01-03 09:55:00,70.89,70.93,70.82,70.82,169451.0,54.6022,54.633,54.5483,54.5483,169451.0
2020-01-03 10:00:00,70.82,70.83,70.55,70.59,196082.0,54.5483,54.556,54.3403,54.3712,196082.0
2020-01-03 10:05:00,70.59,70.66,70.51,70.58,183332.0,54.3712,54.4251,54.3095,54.3635,183332.0
2020-01-03 10:10:00,70.58,70.75,70.57,70.74,140778.0,54.3635,54.4944,54.3557,54.4867,140778.0
2020-01-03 10:15:00,70.73,70.79,70.67,70.68,157255.0,54.479,54.5252,54.4328,54.4405,157255.0
2020-01-03 10:20:00,70.69,70.82,70.63,70.82,142857.0,54.4482,54.5483,54.402,54.5483,142857.0
2020-01-03 10:25:00,70.83,70.88,70.72,70.73,133870.0,54.556,54.5945,54.4713,54.479,133870.0
2020-01-03 10:30:00,70.73,70.76,70.65,70.7,88310.0,54.479,54.5021,54.4174,54.4559,88310.0
2020-01-03 10:35:00,70.7,70.83,70.66,70.83,214018.0,54.4559,54.556,54.4251,54.556,214018.0
2020-01-03 10:40:00,70.83,70.86,70.74,70.78,121260.0,54.556,54.5791,54.4867,54.5175,121260.0
2020-01-03 10:45:00,70.78,70.83,70.73,70.75,194888.0,54.5175,54.556,54.479,54.4944,194888.0
2020-01-03 10:50:00,70.76,70.76,70.68,70.73,130143.0,54.5021,54.5021,54.4405,54.479,130143.0
2020-01-03 10:55:00,70.73,70.75,70.67,70.73,162849.0,54.479,54.4944,54.4328,54.479,162849.0
2020-01-03 11:00:00,70.74,70.84,70.66,70.67,219847.0,54.4867,54.5637,54.4251,54.4328,219847.0
2020-01-03 11:05:00,70.67,70.76,70.56,70.56,134329.0,54.4328,54.5021,54.348,54.348,134329.0
2020-01-03 11:10:00,70.57,70.57,70.46,70.52,273731.0,54.3557,54.3557,54.271,54.3172,273731.0
2020-01-03 11:15:00,70.52,70.61,70.45,70.45,101441.0,54.3172,54.3866,54.2633,54.2633,101441.0
2020-01-03 11:20:00,70.46,70.52,70.42,70.51,109712.0,54.271,54.3172,54.2402,54.3095,109712.0
2020-01-03 11:25:00,70.51,70.53,70.35,70.39,172949.0,54.3095,54.3249,54.1863,54.2171,172949.0
2020-01-03 11:30:00,70.39,70.42,70.31,70.39,176060.0,54.2171,54.2402,54.1555,54.2171,176060.0
2020-01-03 11:35:00,70.41,70.44,70.36,70.36,110235.0,54.2325,54.2556,54.194,54.194,110235.0
2020-01-03 11:40:00,70.36,70.46,70.36,70.45,76066.0,54.194,54.271,54.194,54.2633,76066.0
2020-01-03 11:45:00,70.45,70.5,70.42,70.5,108650.0,54.2633,54.3018,54.2402,54.3018,108650.0
2020-01-03 11:50:00,70.5,70.5,70.36,70.4,97129.0,54.3018,54.3018,54.194,54.2248,97129.0
2020-01-03 11:55:00,70.41,70.46,70.36,70.46,79539.0,54.2325,54.271,54.194,54.271,79539.0
2020-01-03 12:00:00,70.46,70.47,70.39,70.43,80858.0,54.271,54.2787,54.2171,54.2479,80858.0
2020-01-03 12:05:00,70.44,70.47,70.34,70.37,90552.0,54.2556,54.2787,54.1786,54.2017,90552.0
2020-01-03 12:10:00,70.38,70.39,70.26,70.28,140350.0,54.2094,54.2171,54.117,54.1324,140350.0
2020-01-03 12:15:00,70.27,70.29,70.21,70.25,94934.0,54.1247,54.1401,54.0785,54.1093,94934.0
2020-01-03 12:20:00,70.25,70.3,70.25,70.28,73706.0,54.1093,54.1478,54.1093,54.1324,73706.0
2020-01-03 12:25:00,70.28,70.29,70.21,70.22,131026.0,54.1324,54.1401,54.0785,54.0862,131026.0
2020-01-03 12:30:00,70.22,70.23,70.16,70.19,178452.0,54.0862,54.0939,54.04,54.0631,178452.0
2020-01-03 12:35:00,70.18,70.27,70.17,70.25,78118.0,54.0554,54.1247,54.0477,54.1093,78118.0
2020-01-03 12:40:00,70.25,70.27,70.21,70.24,82156.0,54.1093,54.1247,54.0785,54.1016,82156.0
2020-01-03 12:45:00,70.23,70.25,70.18,70.2,96410.0,54.0939,54.1093,54.0554,54.0708,96410.0
2020-01-03 12:50:00,70.2,70.23,70.17,70.2,101380.0,54.0708,54.0939,54.0477,54.0708,101380.0
2020-01-03 12:55:00,70.2,70.26,70.18,70.26,86577.0,54.0708,54.117,54.0554,54.117,86577.0
2020-01-03 13:00:00,70.26,70.35,70.23,70.34,129113.0,54.117,54.1863,54.0939,54.1786,129113.0
2020-01-03 13:05:00,70.35,70.37,70.32,70.32,113218.0,54.1863,54.2017,54.1632,54.1632,113218.0
2020-01-03 13:10:00,70.32,70.37,70.32,70.33,80118.0,54.1632,54.2017,54.1632,54.1709,80118.0
2020-01-03 13:15:00,70.33,70.4,70.32,70.4,88478.0,54.1709,54.2248,54.1632,54.2248,88478.0
2020-01-03 13:20:00,70.4,70.46,70.39,70.44,95633.0,54.2248,54.271,54.2171,54.2556,95633.0
2020-01-03 13:25:00,70.43,70.43,70.35,70.35,123366.0,54.2479,54.2479,54.1863,54.1863,123366.0
2020-01-03 13:30:00,70.35,70.4,70.31,70.33,145762.0,54.1863,54.2248,54.1555,54.1709,145762.0
2020-01-03 13:35:00,70.33,70.4,70.26,70.39,120558.0,54.1709,54.2248,54.117,54.2171,120558.0
2020-01-03 13:40:00,70.39,70.5,70.36,70.5,184597.0,54.2171,54.3018,54.194,54.3018,184597.0
2020-01-03 13:45:00,70.5,70.54,70.43,70.45,92325.0,54.3018,54.3326,54.2479,54.2633,92325.0
2020-01-03 13:50:00,70.45,70.49,70.42,70.45,61570.0,54.2633,54.2941,54.2402,54.2633,61570.0
2020-01-03 13:55:00,70.45,70.48,70.42,70.43,61871.0,54.2633,54.2864,54.2402,54.2479,61871.0
2020-01-03 14:00:00,70.43,70.47,70.38,70.41,100081.0,54.2479,54.2787,54.2094,54.2325,100081.0
2020-01-03 14:05:00,70.42,70.47,70.41,70.41,83127.0,54.2402,54.2787,54.2325,54.2325,83127.0
2020-01-03 14:10:00,70.42,70.43,70.38,70.39,111555.0,54.2402,54.2479,54.2094,54.2171,111555.0
2020-01-03 14:15:00,70.39,70.39,70.33,70.34,84534.0,54.2171,54.2171,54.1709,54.1786,84534.0
2020-01-03 14:20:00,70.34,70.41,70.33,70.39,61624.0,54.1786,54.2325,54.1709,54.2171,61624.0
2020-01-03 14:25:00,70.4,70.42,70.34,70.37,62216.0,54.2248,54.2402,54.1786,54.2017,62216.0
2020-01-03 14:30:00,70.36,70.38,70.31,70.33,87843.0,54.194,54.2094,54.1555,54.1709,87843.0
2020-01-03 14:35:00,70.33,70.35,70.29,70.3,66292.0,54.1709,54.1863,54.1401,54.1478,66292.0
2020-01-03 14:40:00,70.31,70.34,70.29,70.31,90995.0,54.1555,54.1786,54.1401,54.1555,90995.0
2020-01-03 14:45:00,70.31,70.32,70.28,70.3,67660.0,54.1555,54.1632,54.1324,54.1478,67660.0
2020-01-03 14:50:00,70.3,70.34,70.29,70.33,65732.0,54.1478,54.1786,54.1401,54.1709,65732.0
2020-01-03 14:55:00,70.34,70.38,70.32,70.36,91096.0,54.1786,54.2094,54.1632,54.194,91096.0
2020-01-03 15:00:00,70.36,70.44,70.35,70.43,231699.0,54.194,54.2556,54.1863,54.2479,231699.0
2020-01-03 15:05:00,70.44,70.44,70.35,70.37,62207.0,54.2556,54.2556,54.1863,54.2017,62207.0
2020-01-03 15:10:00,70.37,70.4,70.35,70.38,117698.0,54.2017,54.2248,54.1863,54.2094,117698.0
2020-01-03 15:15:00,70.38,70.39,70.3,70.33,112945.0,54.2094,54.2171,54.1478,54.1709,112945.0
2020-01-03 15:20:00,70.33,70.35,70.28,70.29,113212.0,54.1709,54.1863,54.1324,54.1401,113212.0
2020-01-03 15:25:00,70.3,70.32,70.28,70.29,100206.0,54.1478,54.1632,54.1324,54.1401,100206.0
2020-01-03 15:30:00,70.29,70.29,70.22,70.23,192032.0,54.1401,54.1401,54.0862,54.0939,192032.0
2020-01-03 15:35:00,70.23,70.27,70.2,70.2,124161.0,54.0939,54.1247,54.0708,54.0708,124161.0
2020-01-03 15:40:00,70.21,70.27,70.19,70.26,167713.0,54.0785,54.1247,54.0631,54.117,167713.0
2020-01-03 15:45:00,70.25,70.33,70.22,70.29,189165.0,54.1093,54.1709,54.0862,54.1401,189165.0
2020-01-03 15:50:00,70.28,70.4,70.25,70.36,256116.0,54.1324,54.2248,54.1093,54.194,256116.0
2020-01-03 15:55:00,70.36,70.41,70.31,70.32,804316.0,54.194,54.2325,54.1555,54.1632,804316.0
2020-01-06 09:30:00,70.32,70.45,70.23,70.4,655707.0,54.1632,54.2633,54.0939,54.2248,655707.0
2020-01-06 09:35:00,70.39,70.5,70.3,70.39,377812.0,54.2171,54.3018,54.1478,54.2171,377812.0
2020-01-06 09:40:00,70.38,70.55,70.31,70.55,434378.0,54.2094,54.3403,54.1555,54.3403,434378.0
2020-01-06 09:45:00,70.55,70.83,70.55,70.76,343248.0,54.3403,54.556,54.3403,54.5021,343248.0
2020-01-06 09:50:00,70.76,70.8,70.61,70.63,221632.0,54.5021,54.5329,54.3866,54.402,221632.0
2020-01-06 09:55:00,70.62,70.63,70.51,70.55,246486.0,54.3943,54.402,54.3095,54.3403,246486.0
2020-01-06 10:00:00,70.56,70.68,70.51,70.67,362743.0,54.348,54.4405,54.3095,54.4328,362743.0
2020-01-06 10:05:00,70.67,70.89,70.66,70.88,305229.0,54.4328,54.6022,54.4251,54.5945,305229.0
2020-01-06 10:10:00,70.88,70.95,70.87,70.92,308931.0,54.5945,54.6484,54.5868,54.6253,308931.0
2020-01-06 10:15:00,70.93,70.97,70.85,70.89,255967.0,54.633,54.6638,54.5714,54.6022,255967.0
2020-01-06 10:20:00,70.88,70.91,70.77,70.87,326623.0,54.5945,54.6176,54.5098,54.5868,326623.0
2020-01-06 10:25:00,70.86,70.9,70.82,70.9,102822.0,54.5791,54.6099,54.5483,54.6099,102822.0
2020-01-06 10:30:00,70.89,70.9,70.78,70.83,315706.0,54.6022,54.6099,54.5175,54.556,315706.0
2020-01-06 10:35:00,70.82,70.86,70.81,70.86,240720.0,54.5483,54.5791,54.5406,54.5791,240720.0
2020-01-06 10:40:00,70.86,70.94,70.84,70.93,180701.0,54.5791,54.6407,54.5637,54.633,180701.0
2020-01-06 10:45:00,70.94,70.94,70.84,70.88,285441.0,54.6407,54.6407,54.5637,54.5945,285441.0
2020-01-06 10:50:00,70.88,70.89,70.78,70.8,175213.0,54.5945,54.6022,54.5175,54.5329,175213.0
2020-01-06 10:55:00,70.8,70.84,70.67,70.68,266354.0,54.5329,54.5637,54.4328,54.4405,266354.0
2020-01-06 11:00:00,70.68,70.72,70.61,70.66,175737.0,54.4405,54.4713,54.3866,54.4251,175737.0
2020-01-06 11:05:00,70.65,70.66,70.51,70.53,135910.0,54.4174,54.4251,54.3095,54.3249,135910.0
2020-01-06 11:10:00,70.53,70.64,70.51,70.63,123191.0,54.3249,54.4097,54.3095,54.402,123191.0
2020-01-06 11:15:00,70.63,70.67,70.58,70.64,112117.0,54.402,54.4328,54.3635,54.4097,112117.0
2020-01-06 11:20:00,70.64,70.75,70.63,70.73,145646.0,54.4097,54.4944,54.402,54.479,145646.0
2020-01-06 11:25:00,70.72,70.76,70.64,70.73,99574.0,54.4713,54.5021,54.4097,54.479,99574.0
2020-01-06 11:30:00,70.72,70.77,70.7,70.7,82049.0,54.4713,54.5098,54.4559,54.4559,82049.0
2020-01-06 11:35:00,70.7,70.71,70.62,70.63,126028.0,54.4559,54.4636,54.3943,54.402,126028.0
2020-01-06 11:40:00,70.63,70.68,70.62,70.66,87686.0,54.402,54.4405,54.3943,54.4251,87686.0
2020-01-06 11:45:00,70.66,70.7,70.62,70.66,78542.0,54.4251,54.4559,54.3943,54.4251,78542.0
2020-01-06 11:50:00,70.66,70.72,70.63,70.64,1421524.0,54.4251,54.4713,54.402,54.4097,1421524.0
2020-01-06 11:55:00,70.64,70.72,70.63,70.69,245295.0,54.4097,54.4713,54.402,54.4482,245295.0
2020-01-06 12:00:00,70.69,70.77,70.67,70.77,87606.0,54.4482,54.5098,54.4328,54.5098,87606.0
2020-01-06 12:05:00,70.77,70.85,70.77,70.83,85428.0,54.5098,54.5714,54.5098,54.556,85428.0
2020-01-06 12:10:00,70.83,70.89,70.82,70.86,86703.0,54.556,54.6022,54.5483,54.5791,86703.0
2020-01-06 12:15:00,70.86,70.87,70.82,70.84,96805.0,54.5791,54.5868,54.5483,54.5637,96805.0
2020-01-06 12:20:00,70.84,70.88,70.82,70.83,77614.0,54.5637,54.5945,54.5483,54.556,77614.0
2020-01-06 12:25:00,70.83,70.85,70.8,70.81,75669.0,54.556,54.5714,54.5329,54.5406,75669.0
2020-01-06 12:30:00,70.81,70.83,70.72,70.75,168452.0,54.5406,54.556,54.4713,54.4944,168452.0
2020-01-06 12:35:00,70.75,70.8,70.74,70.75,146298.0,54.4944,54.5329,54.4867,54.4944,146298.0
2020-01-06 12:40:00,70.76,70.78,70.73,70.78,79830.0,54.5021,54.5175,54.479,54.5175,79830.0
2020-01-06 12:45:00,70.77,70.78,70.7,70.73,65587.0,54.5098,54.5175,54.4559,54.479,65587.0
2020-01-06 12:50:00,70.73,70.73,70.65,70.66,59845.0,54.479,54.479,54.4174,54.4251,59845.0
2020-01-06 12:55:00,70.66,70.67,70.59,70.64,75241.0,54.4251,54.4328,54.3712,54.4097,75241.0
2020-01-06 13:00:00,70.64,70.69,70.63,70.69,105234.0,54.4097,54.4482,54.402,54.4482,105234.0
2020-01-06 13:05:00,70.68,70.78,70.67,70.7,268837.0,54.4405,54.5175,54.4328,54.4559,268837.0
2020-01-06 13:10:00,70.7,70.72,70.67,70.68,64008.0,54.4559,54.4713,54.4328,54.4405,64008.0
2020-01-06 13:15:00,70.69,70.69,70.64,70.65,99231.0,54.4482,54.4482,54.4097,54.4174,99231.0
2020-01-06 13:20:00,70.65,70.69,70.62,70.69,81029.0,54.4174,54.4482,54.3943,54.4482,81029.0
2020-01-06 13:25:00,70.69,70.71,70.65,70.7,66724.0,54.4482,54.4636,54.4174,54.4559,66724.0
2020-01-06 13:30:00,70.7,70.72,70.68,70.7,75989.0,54.4559,54.4713,54.4405,54.4559,75989.0
2020-01-06 13:35:00,70.7,70.72,70.67,70.69,61052.0,54.4559,54.4713,54.4328,54.4482,61052.0
2020-01-06 13:40:00,70.69,70.85,70.67,70.84,153475.0,54.4482,54.5714,54.4328,54.5637,153475.0
2020-01-06 13:45:00,70.84,70.89,70.83,70.89,124408.0,54.5637,54.6022,54.556,54.6022,124408.0
2020-01-06 13:50:00,70.89,70.95,70.88,70.95,184097.0,54.6022,54.6484,54.5945,54.6484,184097.0
2020-01-06 13:55:00,70.95,71.05,70.94,71.01,253654.0,54.6484,54.7255,54.6407,54.6947,253654.0
2020-01-06 14:00:00,71.0,71.02,70.95,70.97,131032.0,54.687,54.7024,54.6484,54.6638,131032.0
2020-01-06 14:05:00,70.97,70.99,70.94,70.98,84058.0,54.6638,54.6792,54.6407,54.6715,84058.0
2020-01-06 14:10:00,70.98,71.08,70.96,71.07,180959.0,54.6715,54.7486,54.6561,54.7409,180959.0
2020-01-06 14:15:00,71.08,71.17,71.07,71.17,121062.0,54.7486,54.8179,54.7409,54.8179,121062.0
2020-01-06 14:20:00,71.16,71.21,71.13,71.19,185848.0,54.8102,54.8487,54.7871,54.8333,185848.0
2020-01-06 14:25:00,71.19,71.2,71.15,71.2,118116.0,54.8333,54.841,54.8025,54.841,118116.0
2020-01-06 14:30:00,71.2,71.22,71.15,71.17,107261.0,54.841,54.8564,54.8025,54.8179,107261.0
2020-01-06 14:35:00,71.17,71.2,71.14,71.16,95560.0,54.8179,54.841,54.7948,54.8102,95560.0
2020-01-06 14:40:00,71.17,71.21,71.15,71.2,125636.0,54.8179,54.8487,54.8025,54.841,125636.0
2020-01-06 14:45:00,71.19,71.25,71.17,71.24,176491.0,54.8333,54.8795,54.8179,54.8718,176491.0
2020-01-06 14:50:00,71.24,71.28,71.21,71.28,112928.0,54.8718,54.9026,54.8487,54.9026,112928.0
2020-01-06 14:55:00,71.28,71.28,71.21,71.26,105433.0,54.9026,54.9026,54.8487,54.8872,105433.0
2020-01-06 15:00:00,71.26,71.3,71.24,71.28,185710.0,54.8872,54.918,54.8718,54.9026,185710.0
2020-01-06 15:05:00,71.28,71.28,71.22,71.26,167452.0,54.9026,54.9026,54.8564,54.8872,167452.0
2020-01-06 15:10:00,71.25,71.36,71.25,71.3,277339.0,54.8795,54.9642,54.8795,54.918,277339.0
2020-01-06 15:15:00,71.31,71.35,71.28,71.3,235209.0,54.9257,54.9565,54.9026,54.918,235209.0
2020-01-06 15:20:00,71.3,71.3,71.17,71.23,155485.0,54.918,54.918,54.8179,54.8641,155485.0
2020-01-06 15:25:00,71.23,71.26,71.21,71.24,145550.0,54.8641,54.8872,54.8487,54.8718,145550.0
2020-01-06 15:30:00,71.23,71.23,70.87,70.87,323423.0,54.8641,54.8641,54.5868,54.5868,323423.0
2020-01-06 15:35:00,70.87,70.91,70.81,70.84,327760.0,54.5868,54.6176,54.5406,54.5637,327760.0
2020-01-06 15:40:00,70.85,70.9,70.8,70.89,384978.0,54.5714,54.6099,54.5329,54.6022,384978.0
2020-01-06 15:45:00,70.89,70.94,70.86,70.88,351655.0,54.6022,54.6407,54.5791,54.5945,351655.0
2020-01-06 15:50:00,70.88,70.89,70.77,70.79,511030.0,54.5945,54.6022,54.5098,54.5252,511030.0
2020-01-06 15:55:00,70.79,70.9,70.75,70.87,769451.0,54.5252,54.6099,54.4944,54.5868,769451.0
2020-01-07 09:30:00,70.5,70.52,70.33,70.47,394126.0,54.3018,54.3172,54.1709,54.2787,394126.0
2020-01-07 09:35:00,70.48,70.48,70.27,70.28,211590.0,54.2864,54.2864,54.1247,54.1324,211590.0
2020-01-07 09:40:00,70.27,70.29,70.07,70.09,207648.0,54.1247,54.1401,53.9706,53.986,207648.0
2020-01-07 09:45:00,70.08,70.1,69.91,70.0,280193.0,53.9783,53.9937,53.8474,53.9167,280193.0
2020-01-07 09:50:00,70.0,70.08,69.97,70.01,180151.0,53.9167,53.9783,53.8936,53.9244,180151.0
2020-01-07 09:55:00,70.0,70.17,70.0,70.12,156721.0,53.9167,54.0477,53.9167,54.0091,156721.0
2020-01-07 10:00:00,70.13,70.16,70.0,70.02,195871.0,54.0168,54.04,53.9167,53.9321,195871.0
2020-01-07 10:05:00,70.03,70.1,70.01,70.04,109001.0,53.9398,53.9937,53.9244,53.9475,109001.0
2020-01-07 10:10:00,70.03,70.06,69.98,70.01,168014.0,53.9398,53.9629,53.9013,53.9244,168014.0
2020-01-07 10:15:00,70.01,70.08,69.97,70.02,122726.0,53.9244,53.9783,53.8936,53.9321,122726.0
2020-01-07 10:20:00,70.03,70.06,69.92,69.94,188980.0,53.9398,53.9629,53.8551,53.8705,188980.0
2020-01-07 10:25:00,69.93,69.99,69.89,69.99,111771.0,53.8628,53.909,53.832,53.909,111771.0
2020-01-07 10:30:00,69.98,70.03,69.88,69.91,149008.0,53.9013,53.9398,53.8243,53.8474,149008.0
2020-01-07 10:35:00,69.91,70.08,69.9,70.01,176103.0,53.8474,53.9783,53.8397,53.9244,176103.0
2020-01-07 10:40:00,70.01,70.03,69.95,69.98,118876.0,53.9244,53.9398,53.8782,53.9013,118876.0
2020-01-07 10:45:00,69.98,70.04,69.94,70.03,112057.0,53.9013,53.9475,53.8705,53.9398,112057.0
2020-01-07 10:50:00,70.03,70.06,69.96,69.97,90214.0,53.9398,53.9629,53.8859,53.8936,90214.0
2020-01-07 10:55:00,69.97,70.0,69.95,69.95,100547.0,53.8936,53.9167,53.8782,53.8782,100547.0
2020-01-07 11:00:00,69.96,70.02,69.92,70.01,108262.0,53.8859,53.9321,53.8551,53.9244,108262.0
2020-01-07 11:05:00,70.0,70.03,69.96,69.97,114311.0,53.9167,53.9398,53.8859,53.8936,114311.0
2020-01-07 11:10:00,69.98,69.99,69.88,69.9,166827.0,53.9013,53.909,53.8243,53.8397,166827.0
2020-01-07 11:15:00,69.91,69.94,69.86,69.92,99603.0,53.8474,53.8705,53.8089,53.8551,99603.0
2020-01-07 11:20:00,69.93,69.97,69.78,69.83,202978.0,53.8628,53.8936,53.7473,53.7858,202978.0
2020-01-07 11:25:00,69.83,69.88,69.8,69.87,96640.0,53.7858,53.8243,53.7627,53.8166,96640.0
2020-01-07 11:30:00,69.87,69.87,69.79,69.82,135040.0,53.8166,53.8166,53.755,53.7781,135040.0
2020-01-07 11:35:00,69.82,69.86,69.73,69.78,252243.0,53.7781,53.8089,53.7087,53.7473,252243.0
2020-01-07 11:40:00,69.79,69.8,69.7,69.71,105647.0,53.755,53.7627,53.6856,53.6933,105647.0
2020-01-07 11:45:00,69.7,69.74,69.62,69.63,164307.0,53.6856,53.7165,53.624,53.6317,164307.0
2020-01-07 11:50:00,69.63,69.66,69.58,69.61,135766.0,53.6317,53.6548,53.5932,53.6163,135766.0
2020-01-07 11:55:00,69.6,69.64,69.55,69.63,168934.0,53.6086,53.6394,53.5701,53.6317,168934.0
2020-01-07 12:00:00,69.63,69.64,69.57,69.62,121626.0,53.6317,53.6394,53.5855,53.624,121626.0
2020-01-07 12:05:00,69.6,69.65,69.56,69.62,96297.0,53.6086,53.6471,53.5778,53.624,96297.0
2020-01-07 12:10:00,69.62,69.64,69.57,69.61,71796.0,53.624,53.6394,53.5855,53.6163,71796.0
2020-01-07 12:15:00,69.61,69.63,69.57,69.6,91936.0,53.6163,53.6317,53.5855,53.6086,91936.0
2020-01-07 12:20:00,69.59,69.63,69.57,69.59,102772.0,53.6009,53.6317,53.5855,53.6009,102772.0
2020-01-07 12:25:00,69.6,69.63,69.58,69.61,88132.0,53.6086,53.6317,53.5932,53.6163,88132.0
2020-01-07 12:30:00,69.61,69.61,69.54,69.54,146469.0,53.6163,53.6163,53.5624,53.5624,146469.0
2020-01-07 12:35:00,69.55,69.58,69.54,69.56,70856.0,53.5701,53.5932,53.5624,53.5778,70856.0
2020-01-07 12:40:00,69.56,69.57,69.51,69.56,108276.0,53.5778,53.5855,53.5393,53.5778,108276.0
2020-01-07 12:45:00,69.57,69.61,69.56,69.56,108408.0,53.5855,53.6163,53.5778,53.5778,108408.0
2020-01-07 12:50:00,69.56,69.58,69.54,69.58,84284.0,53.5778,53.5932,53.5624,53.5932,84284.0
2020-01-07 12:55:00,69.58,69.6,69.56,69.59,46839.0,53.5932,53.6086,53.5778,53.6009,46839.0
2020-01-07 13:00:00,69.59,69.63,69.57,69.61,73109.0,53.6009,53.6317,53.5855,53.6163,73109.0
2020-01-07 13:05:00,69.6,69.61,69.56,69.6,57755.0,53.6086,53.6163,53.5778,53.6086,57755.0
2020-01-07 13:10:00,69.61,69.61,69.57,69.59,71198.0,53.6163,53.6163,53.5855,53.6009,71198.0
2020-01-07 13:15:00,69.58,69.65,69.58,69.65,56752.0,53.5932,53.6471,53.5932,53.6471,56752.0
2020-01-07 13:20:00,69.65,69.68,69.63,69.66,44554.0,53.6471,53.6702,53.6317,53.6548,44554.0
2020-01-07 13:25:00,69.67,69.76,69.66,69.75,68503.0,53.6625,53.7319,53.6548,53.7242,68503.0
2020-01-07 13:30:00,69.76,69.8,69.74,69.75,73651.0,53.7319,53.7627,53.7165,53.7242,73651.0
2020-01-07 13:35:00,69.74,69.76,69.7,69.73,67386.0,53.7165,53.7319,53.6856,53.7087,67386.0
2020-01-07 13:40:00,69.73,69.77,69.72,69.73,63720.0,53.7087,53.7396,53.701,53.7087,63720.0
2020-01-07 13:45:00,69.74,69.78,69.72,69.77,66997.0,53.7165,53.7473,53.701,53.7396,66997.0
2020-01-07 13:50:00,69.77,69.79,69.76,69.78,79232.0,53.7396,53.755,53.7319,53.7473,79232.0
2020-01-07 13:55:00,69.78,69.83,69.77,69.82,69755.0,53.7473,53.7858,53.7396,53.7781,69755.0
2020-01-07 14:00:00,69.82,69.85,69.77,69.84,87634.0,53.7781,53.8012,53.7396,53.7935,87634.0
2020-01-07 14:05:00,69.83,69.85,69.81,69.81,107390.0,53.7858,53.8012,53.7704,53.7704,107390.0
2020-01-07 14:10:00,69.81,69.81,69.76,69.78,67338.0,53.7704,53.7704,53.7319,53.7473,67338.0
2020-01-07 14:15:00,69.78,69.84,69.78,69.82,62814.0,53.7473,53.7935,53.7473,53.7781,62814.0
2020-01-07 14:20:00,69.83,69.9,69.82,69.88,86876.0,53.7858,53.8397,53.7781,53.8243,86876.0
2020-01-07 14:25:00,69.89,69.94,69.88,69.91,102004.0,53.832,53.8705,53.8243,53.8474,102004.0
2020-01-07 14:30:00,69.91,69.98,69.89,69.97,106943.0,53.8474,53.9013,53.832,53.8936,106943.0
2020-01-07 14:35:00,69.98,70.0,69.93,69.94,120429.0,53.9013,53.9167,53.8628,53.8705,120429.0
2020-01-07 14:40:00,69.95,69.97,69.91,69.96,79884.0,53.8782,53.8936,53.8474,53.8859,79884.0
2020-01-07 14:45:00,69.96,70.03,69.94,69.95,219088.0,53.8859,53.9398,53.8705,53.8782,219088.0
2020-01-07 14:50:00,69.95,70.0,69.95,69.98,90042.0,53.8782,53.9167,53.8782,53.9013,90042.0
2020-01-07 14:55:00,69.99,70.02,69.96,69.99,95240.0,53.909,53.9321,53.8859,53.909,95240.0
2020-01-07 15:00:00,70.0,70.05,69.99,70.04,73797.0,53.9167,53.9552,53.909,53.9475,73797.0
2020-01-07 15:05:00,70.05,70.12,70.03,70.1,100291.0,53.9552,54.0091,53.9398,53.9937,100291.0
2020-01-07 15:10:00,70.11,70.16,70.09,70.16,119271.0,54.0014,54.04,53.986,54.04,119271.0
2020-01-07 15:15:00,70.15,70.19,70.14,70.17,122412.0,54.0322,54.0631,54.0245,54.0477,122412.0
2020-01-07 15:20:00,70.17,70.22,70.16,70.19,137956.0,54.0477,54.0862,54.04,54.0631,137956.0
2020-01-07 15:25:00,70.19,70.2,70.15,70.16,108153.0,54.0631,54.0708,54.0322,54.04,108153.0
2020-01-07 15:30:00,70.17,70.22,70.13,70.2,204116.0,54.0477,54.0862,54.0168,54.0708,204116.0
2020-01-07 15:35:00,70.21,70.21,70.17,70.19,111031.0,54.0785,54.0785,54.0477,54.0631,111031.0
2020-01-07 15:40:00,70.18,70.19,70.15,70.18,172804.0,54.0554,54.0631,54.0322,54.0554,172804.0
2020-01-07 15:45:00,70.17,70.28,70.17,70.26,286189.0,54.0477,54.1324,54.0477,54.117,286189.0
2020-01-07 15:50:00,70.27,70.29,70.13,70.18,334770.0,54.1247,54.1401,54.0168,54.0554,334770.0
2020-01-07 15:55:00,70.18,70.31,70.1,70.29,712661.0,54.0554,54.1555,53.9937,54.1401,712661.0
2020-01-08 09:30:00,70.11,70.29,69.83,69.84,377017.0,54.0014,54.1401,53.7858,53.7935,377017.0
2020-01-08 09:35:00,69.85,69.87,69.67,69.74,204553.0,53.8012,53.8166,53.6625,53.7165,204553.0
2020-01-08 09:40:00,69.75,70.06,69.74,70.06,256083.0,53.7242,53.9629,53.7165,53.9629,256083.0
2020-01-08 09:45:00,70.07,70.07,69.8,69.82,155574.0,53.9706,53.9706,53.7627,53.7781,155574.0
2020-01-08 09:50:00,69.84,69.99,69.79,69.99,165404.0,53.7935,53.909,53.755,53.909,165404.0
2020-01-08 09:55:00,69.98,70.07,69.97,70.03,119714.0,53.9013,53.9706,53.8936,53.9398,119714.0
2020-01-08 10:00:00,70.03,70.04,69.94,69.99,79859.0,53.9398,53.9475,53.8705,53.909,79859.0
2020-01-08 10:05:00,70.0,70.0,69.9,69.92,79785.0,53.9167,53.9167,53.8397,53.8551,79785.0
2020-01-08 10:10:00,69.91,69.97,69.88,69.94,116857.0,53.8474,53.8936,53.8243,53.8705,116857.0
2020-01-08 10:15:00,69.94,69.96,69.78,69.82,111639.0,53.8705,53.8859,53.7473,53.7781,111639.0
2020-01-08 10:20:00,69.82,69.92,69.79,69.82,156663.0,53.7781,53.8551,53.755,53.7781,156663.0
2020-01-08 10:25:00,69.82,69.88,69.81,69.84,105360.0,53.7781,53.8243,53.7704,53.7935,105360.0
2020-01-08 10:30:00,69.84,69.87,69.59,69.76,373398.0,53.7935,53.8166,53.6009,53.7319,373398.0
2020-01-08 10:35:00,69.76,69.79,69.68,69.73,119310.0,53.7319,53.755,53.6702,53.7087,119310.0
2020-01-08 10:40:00,69.74,69.8,69.7,69.76,88078.0,53.7165,53.7627,53.6856,53.7319,88078.0
2020-01-08 10:45:00,69.75,69.77,69.66,69.77,109810.0,53.7242,53.7396,53.6548,53.7396,109810.0
2020-01-08 10:50:00,69.77,69.87,69.74,69.87,107020.0,53.7396,53.8166,53.7165,53.8166,107020.0
2020-01-08 10:55:00,69.88,69.89,69.8,69.83,77675.0,53.8243,53.832,53.7627,53.7858,77675.0
2020-01-08 11:00:00,69.83,69.89,69.77,69.89,97378.0,53.7858,53.832,53.7396,53.832,97378.0
2020-01-08 11:05:00,69.88,69.92,69.85,69.91,87270.0,53.8243,53.8551,53.8012,53.8474,87270.0
2020-01-08 11:10:00,69.92,69.93,69.75,69.76,105545.0,53.8551,53.8628,53.7242,53.7319,105545.0
2020-01-08 11:15:00,69.76,69.79,69.69,69.72,86808.0,53.7319,53.755,53.6779,53.701,86808.0
2020-01-08 11:20:00,69.71,69.73,69.64,69.65,132235.0,53.6933,53.7087,53.6394,53.6471,132235.0
2020-01-08 11:25:00,69.65,69.67,69.52,69.64,274695.0,53.6471,53.6625,53.547,53.6394,274695.0
2020-01-08 11:30:00,69.64,69.64,69.53,69.57,201797.0,53.6394,53.6394,53.5547,53.5855,201797.0
2020-01-08 11:35:00,69.58,69.62,69.53,69.6,140668.0,53.5932,53.624,53.5547,53.6086,140668.0
2020-01-08 11:40:00,69.6,69.64,69.53,69.57,234430.0,53.6086,53.6394,53.5547,53.5855,234430.0
2020-01-08 11:45:00,69.56,69.57,69.43,69.51,333815.0,53.5778,53.5855,53.4777,53.5393,333815.0
2020-01-08 11:50:00,69.51,69.54,69.46,69.5,110780.0,53.5393,53.5624,53.5008,53.5316,110780.0
2020-01-08 11:55:00,69.5,69.6,69.45,69.57,119506.0,53.5316,53.6086,53.4931,53.5855,119506.0
2020-01-08 12:00:00,69.57,69.61,69.49,69.59,147736.0,53.5855,53.6163,53.5239,53.6009,147736.0
2020-01-08 12:05:00,69.59,69.63,69.55,69.58,117722.0,53.6009,53.6317,53.5701,53.5932,117722.0
2020-01-08 12:10:00,69.58,69.66,69.56,69.59,102553.0,53.5932,53.6548,53.5778,53.6009,102553.0
2020-01-08 12:15:00,69.59,69.61,69.54,69.57,68952.0,53.6009,53.6163,53.5624,53.5855,68952.0
2020-01-08 12:20:00,69.56,69.63,69.56,69.59,64524.0,53.5778,53.6317,53.5778,53.6009,64524.0
2020-01-08 12:25:00,69.58,69.62,69.54,69.58,79928.0,53.5932,53.624,53.5624,53.5932,79928.0
2020-01-08 12:30:00,69.58,69.58,69.51,69.51,72936.0,53.5932,53.5932,53.5393,53.5393,72936.0
2020-01-08 12:35:00,69.52,69.55,69.46,69.47,110197.0,53.547,53.5701,53.5008,53.5085,110197.0
2020-01-08 12:40:00,69.47,69.5,69.43,69.47,130909.0,53.5085,53.5316,53.4777,53.5085,130909.0
2020-01-08 12:45:00,69.47,69.49,69.45,69.47,72361.0,53.5085,53.5239,53.4931,53.5085,72361.0
2020-01-08 12:50:00,69.47,69.47,69.41,69.42,99830.0,53.5085,53.5085,53.4623,53.47,99830.0
2020-01-08 12:55:00,69.42,69.46,69.4,69.45,85632.0,53.47,53.5008,53.4546,53.4931,85632.0
2020-01-08 13:00:00,69.46,69.47,69.4,69.45,87927.0,53.5008,53.5085,53.4546,53.4931,87927.0
2020-01-08 13:05:00,69.46,69.46,69.36,69.37,120199.0,53.5008,53.5008,53.4238,53.4315,120199.0
2020-01-08 13:10:00,69.38,69.39,69.34,69.34,80146.0,53.4392,53.4469,53.4084,53.4084,80146.0
2020-01-08 13:15:00,69.34,69.35,69.3,69.32,103645.0,53.4084,53.4161,53.3775,53.393,103645.0
2020-01-08 13:20:00,69.33,69.36,69.29,69.35,90660.0,53.4007,53.4238,53.3698,53.4161,90660.0
2020-01-08 13:25:00,69.36,69.36,69.3,69.35,72950.0,53.4238,53.4238,53.3775,53.4161,72950.0
2020-01-08 13:30:00,69.34,69.38,69.32,69.34,69598.0,53.4084,53.4392,53.393,53.4084,69598.0
2020-01-08 13:35:00,69.33,69.34,69.27,69.28,111396.0,53.4007,53.4084,53.3544,53.3621,111396.0
2020-01-08 13:40:00,69.28,69.3,69.25,69.27,76303.0,53.3621,53.3775,53.339,53.3544,76303.0
2020-01-08 13:45:00,69.27,69.3,69.25,69.26,93851.0,53.3544,53.3775,53.339,53.3467,93851.0
2020-01-08 13:50:00,69.27,69.29,69.21,69.26,196162.0,53.3544,53.3698,53.3082,53.3467,196162.0
2020-01-08 13:55:00,69.25,69.28,69.17,69.19,231839.0,53.339,53.3621,53.2774,53.2928,231839.0
2020-01-08 14:00:00,69.18,69.3,69.18,69.28,147711.0,53.2851,53.3775,53.2851,53.3621,147711.0
2020-01-08 14:05:00,69.29,69.35,69.25,69.32,95305.0,53.3698,53.4161,53.339,53.393,95305.0
2020-01-08 14:10:00,69.33,69.37,69.29,69.32,94639.0,53.4007,53.4315,53.3698,53.393,94639.0
2020-01-08 14:15:00,69.32,69.37,69.27,69.3,92630.0,53.393,53.4315,53.3544,53.3775,92630.0
2020-01-08 14:20:00,69.31,69.32,69.26,69.3,99300.0,53.3852,53.393,53.3467,53.3775,99300.0
2020-01-08 14:25:00,69.3,69.35,69.29,69.33,88294.0,53.3775,53.4161,53.3698,53.4007,88294.0
2020-01-08 14:30:00,69.33,69.4,69.32,69.39,123444.0,53.4007,53.4546,53.393,53.4469,123444.0
2020-01-08 14:35:00,69.38,69.42,69.35,69.38,106303.0,53.4392,53.47,53.4161,53.4392,106303.0
2020-01-08 14:40:00,69.37,69.4,69.32,69.33,75157.0,53.4315,53.4546,53.393,53.4007,75157.0
2020-01-08 14:45:00,69.33,69.45,69.32,69.42,165299.0,53.4007,53.4931,53.393,53.47,165299.0
2020-01-08 14:50:00,69.41,69.47,69.38,69.41,104343.0,53.4623,53.5085,53.4392,53.4623,104343.0
2020-01-08 14:55:00,69.4,69.43,69.37,69.41,74040.0,53.4546,53.4777,53.4315,53.4623,74040.0
2020-01-08 15:00:00,69.41,69.47,69.4,69.45,75787.0,53.4623,53.5085,53.4546,53.4931,75787.0
2020-01-08 15:05:00,69.46,69.51,69.45,69.48,161216.0,53.5008,53.5393,53.4931,53.5162,161216.0
2020-01-08 15:10:00,69.48,69.53,69.46,69.52,120700.0,53.5162,53.5547,53.5008,53.547,120700.0
2020-01-08 15:15:00,69.52,69.55,69.51,69.54,117320.0,53.547,53.5701,53.5393,53.5624,117320.0
2020-01-08 15:20:00,69.53,69.54,69.47,69.5,121250.0,53.5547,53.5624,53.5085,53.5316,121250.0
2020-01-08 15:25:00,69.5,69.52,69.48,69.49,183261.0,53.5316,53.547,53.5162,53.5239,183261.0
2020-01-08 15:30:00,69.49,69.51,69.41,69.41,290168.0,53.5239,53.5393,53.4623,53.4623,290168.0
2020-01-08 15:35:00,69.41,69.46,69.41,69.45,108578.0,53.4623,53.5008,53.4623,53.4931,108578.0
2020-01-08 15:40:00,69.45,69.46,69.4,69.42,140740.0,53.4931,53.5008,53.4546,53.47,140740.0
2020-01-08 15:45:00,69.42,69.45,69.34,69.4,439133.0,53.47,53.4931,53.4084,53.4546,439133.0
2020-01-08 15:50:00,69.4,69.47,69.35,69.42,390967.0,53.4546,53.5085,53.4161,53.47,390967.0
2020-01-08 15:55:00,69.41,69.43,69.23,69.23,809678.0,53.4623,53.4777,53.3236,53.3236,809678.0
2020-01-09 09:30:00,69.14,69.17,69.02,69.04,472234.0,53.2543,53.2774,53.1619,53.1773,472234.0
2020-01-09 09:35:00,69.04,69.13,68.92,69.04,426146.0,53.1773,53.2466,53.0849,53.1773,426146.0
2020-01-09 09:40:00,69.03,69.11,69.01,69.03,157615.0,53.1696,53.2312,53.1542,53.1696,157615.0
2020-01-09 09:45:00,69.03,69.07,69.0,69.04,138211.0,53.1696,53.2004,53.1465,53.1773,138211.0
2020-01-09 09:50:00,69.04,69.08,68.95,68.96,163648.0,53.1773,53.2081,53.108,53.1157,163648.0
2020-01-09 09:55:00,68.95,68.96,68.81,68.82,233598.0,53.108,53.1157,53.0001,53.0078,233598.0
2020-01-09 10:00:00,68.82,68.82,68.69,68.7,220230.0,53.0078,53.0078,52.9077,52.9154,220230.0
2020-01-09 10:05:00,68.7,68.78,68.62,68.76,212393.0,52.9154,52.977,52.8538,52.9616,212393.0
2020-01-09 10:10:00,68.76,68.83,68.72,68.8,160045.0,52.9616,53.0155,52.9308,52.9924,160045.0
2020-01-09 10:15:00,68.8,68.82,68.7,68.75,132630.0,52.9924,53.0078,52.9154,52.9539,132630.0
2020-01-09 10:20:00,68.75,68.81,68.73,68.78,107320.0,52.9539,53.0001,52.9385,52.977,107320.0
2020-01-09 10:25:00,68.78,68.88,68.75,68.87,123393.0,52.977,53.054,52.9539,53.0463,123393.0
2020-01-09 10:30:00,68.86,68.87,68.7,68.71,157074.0,53.0386,53.0463,52.9154,52.9231,157074.0
2020-01-09 10:35:00,68.71,68.83,68.7,68.82,100377.0,52.9231,53.0155,52.9154,53.0078,100377.0
2020-01-09 10:40:00,68.82,68.9,68.79,68.89,106244.0,53.0078,53.0695,52.9847,53.0617,106244.0
2020-01-09 10:45:00,68.89,69.12,68.88,69.08,191450.0,53.0617,53.2389,53.054,53.2081,191450.0
2020-01-09 10:50:00,69.06,69.08,68.92,69.02,148218.0,53.1927,53.2081,53.0849,53.1619,148218.0
2020-01-09 10:55:00,69.01,69.12,69.01,69.12,118351.0,53.1542,53.2389,53.1542,53.2389,118351.0
2020-01-09 11:00:00,69.11,69.12,69.0,69.01,96646.0,53.2312,53.2389,53.1465,53.1542,96646.0
2020-01-09 11:05:00,69.01,69.04,68.9,68.95,100304.0,53.1542,53.1773,53.0695,53.108,100304.0
2020-01-09 11:10:00,68.93,68.99,68.92,68.98,67186.0,53.0926,53.1388,53.0849,53.1311,67186.0
2020-01-09 11:15:00,68.98,69.02,68.92,68.97,92746.0,53.1311,53.1619,53.0849,53.1234,92746.0
2020-01-09 11:20:00,68.96,68.97,68.88,68.9,150249.0,53.1157,53.1234,53.054,53.0695,150249.0
2020-01-09 11:25:00,68.91,69.07,68.9,69.06,67168.0,53.0772,53.2004,53.0695,53.1927,67168.0
2020-01-09 11:30:00,69.06,69.17,69.04,69.12,110053.0,53.1927,53.2774,53.1773,53.2389,110053.0
2020-01-09 11:35:00,69.12,69.25,69.11,69.21,103472.0,53.2389,53.339,53.2312,53.3082,103472.0
2020-01-09 11:40:00,69.22,69.23,69.17,69.23,95898.0,53.3159,53.3236,53.2774,53.3236,95898.0
2020-01-09 11:45:00,69.24,69.31,69.23,69.28,124454.0,53.3313,53.3852,53.3236,53.3621,124454.0
2020-01-09 11:50:00,69.29,69.3,69.2,69.22,63475.0,53.3698,53.3775,53.3005,53.3159,63475.0
2020-01-09 11:55:00,69.21,69.28,69.21,69.27,89255.0,53.3082,53.3621,53.3082,53.3544,89255.0
2020-01-09 12:00:00,69.27,69.37,69.26,69.37,122370.0,53.3544,53.4315,53.3467,53.4315,122370.0
2020-01-09 12:05:00,69.37,69.45,69.36,69.45,91585.0,53.4315,53.4931,53.4238,53.4931,91585.0
2020-01-09 12:10:00,69.44,69.44,69.33,69.36,83945.0,53.4854,53.4854,53.4007,53.4238,83945.0
2020-01-09 12:15:00,69.36,69.38,69.25,69.26,82896.0,53.4238,53.4392,53.339,53.3467,82896.0
2020-01-09 12:20:00,69.26,69.34,69.2,69.34,117195.0,53.3467,53.4084,53.3005,53.4084,117195.0
2020-01-09 12:25:00,69.34,69.4,69.28,69.38,134544.0,53.4084,53.4546,53.3621,53.4392,134544.0
2020-01-09 12:30:00,69.37,69.41,69.28,69.36,139083.0,53.4315,53.4623,53.3621,53.4238,139083.0
2020-01-09 12:35:00,69.35,69.44,69.34,69.42,99320.0,53.4161,53.4854,53.4084,53.47,99320.0
2020-01-09 12:40:00,69.41,69.46,69.38,69.46,143034.0,53.4623,53.5008,53.4392,53.5008,143034.0
2020-01-09 12:45:00,69.46,69.47,69.38,69.46,119156.0,53.5008,53.5085,53.4392,53.5008,119156.0
2020-01-09 12:50:00,69.47,69.5,69.45,69.48,58440.0,53.5085,53.5316,53.4931,53.5162,58440.0
2020-01-09 12:55:00,69.48,69.48,69.42,69.48,53953.0,53.5162,53.5162,53.47,53.5162,53953.0
2020-01-09 13:00:00,69.48,69.53,69.44,69.52,92476.0,53.5162,53.5547,53.4854,53.547,92476.0
2020-01-09 13:05:00,69.52,69.55,69.49,69.52,61495.0,53.547,53.5701,53.5239,53.547,61495.0
2020-01-09 13:10:00,69.52,69.55,69.5,69.5,69658.0,53.547,53.5701,53.5316,53.5316,69658.0
2020-01-09 13:15:00,69.5,69.51,69.45,69.5,66875.0,53.5316,53.5393,53.4931,53.5316,66875.0
2020-01-09 13:20:00,69.51,69.54,69.47,69.53,61823.0,53.5393,53.5624,53.5085,53.5547,61823.0
2020-01-09 13:25:00,69.53,69.58,69.53,69.56,103871.0,53.5547,53.5932,53.5547,53.5778,103871.0
2020-01-09 13:30:00,69.57,69.57,69.5,69.55,74773.0,53.5855,53.5855,53.5316,53.5701,74773.0
2020-01-09 13:35:00,69.55,69.57,69.53,69.56,48348.0,53.5701,53.5855,53.5547,53.5778,48348.0
2020-01-09 13:40:00,69.56,69.59,69.54,69.59,47040.0,53.5778,53.6009,53.5624,53.6009,47040.0
2020-01-09 13:45:00,69.59,69.59,69.54,69.54,79455.0,53.6009,53.6009,53.5624,53.5624,79455.0
2020-01-09 13:50:00,69.53,69.61,69.53,69.6,114521.0,53.5547,53.6163,53.5547,53.6086,114521.0
2020-01-09 13:55:00,69.6,69.63,69.58,69.62,88092.0,53.6086,53.6317,53.5932,53.624,88092.0
2020-01-09 14:00:00,69.61,69.63,69.59,69.61,80812.0,53.6163,53.6317,53.6009,53.6163,80812.0
2020-01-09 14:05:00,69.61,69.69,69.59,69.68,90345.0,53.6163,53.6779,53.6009,53.6702,90345.0
2020-01-09 14:10:00,69.68,69.69,69.64,69.65,99267.0,53.6702,53.6779,53.6394,53.6471,99267.0
2020-01-09 14:15:00,69.64,69.66,69.61,69.65,106095.0,53.6394,53.6548,53.6163,53.6471,106095.0
2020-01-09 14:20:00,69.66,69.68,69.65,69.67,65390.0,53.6548,53.6702,53.6471,53.6625,65390.0
2020-01-09 14:25:00,69.68,69.73,69.67,69.7,142043.0,53.6702,53.7087,53.6625,53.6856,142043.0
2020-01-09 14:30:00,69.7,69.77,69.66,69.77,77771.0,53.6856,53.7396,53.6548,53.7396,77771.0
2020-01-09 14:35:00,69.77,69.83,69.76,69.81,144345.0,53.7396,53.7858,53.7319,53.7704,144345.0
2020-01-09 14:40:00,69.82,69.9,69.81,69.87,139060.0,53.7781,53.8397,53.7704,53.8166,139060.0
2020-01-09 14:45:00,69.88,69.88,69.77,69.78,110776.0,53.8243,53.8243,53.7396,53.7473,110776.0
2020-01-09 14:50:00,69.77,69.86,69.76,69.81,76051.0,53.7396,53.8089,53.7319,53.7704,76051.0
2020-01-09 14:55:00,69.81,69.83,69.78,69.82,61182.0,53.7704,53.7858,53.7473,53.7781,61182.0
2020-01-09 15:00:00,69.82,69.84,69.77,69.78,65935.0,53.7781,53.7935,53.7396,53.7473,65935.0
2020-01-09 15:05:00,69.79,69.8,69.73,69.75,118190.0,53.755,53.7627,53.7087,53.7242,118190.0
2020-01-09 15:10:00,69.75,69.79,69.71,69.73,102272.0,53.7242,53.755,53.6933,53.7087,102272.0
2020-01-09 15:15:00,69.73,69.77,69.72,69.77,76913.0,53.7087,53.7396,53.701,53.7396,76913.0
2020-01-09 15:20:00,69.77,69.77,69.71,69.73,120737.0,53.7396,53.7396,53.6933,53.7087,120737.0
2020-01-09 15:25:00,69.73,69.75,69.69,69.73,123745.0,53.7087,53.7242,53.6779,53.7087,123745.0
2020-01-09 15:30:00,69.73,69.78,69.72,69.77,138719.0,53.7087,53.7473,53.701,53.7396,138719.0
2020-01-09 15:35:00,69.76,69.78,69.69,69.72,104755.0,53.7319,53.7473,53.6779,53.701,104755.0
2020-01-09 15:40:00,69.72,69.78,69.71,69.74,180896.0,53.701,53.7473,53.6933,53.7165,180896.0
2020-01-09 15:45:00,69.74,69.77,69.74,69.77,146054.0,53.7165,53.7396,53.7165,53.7396,146054.0
2020-01-09 15:50:00,69.77,69.84,69.75,69.78,248166.0,53.7396,53.7935,53.7242,53.7473,248166.0
2020-01-09 15:55:00,69.78,69.85,69.76,69.77,683953.0,53.7473,53.8012,53.7319,53.7396,683953.0
2020-01-10 09:30:00,69.93,69.96,69.55,69.59,415704.0,53.8628,53.8859,53.5701,53.6009,415704.0
2020-01-10 09:35:00,69.57,69.57,69.36,69.36,191801.0,53.5855,53.5855,53.4238,53.4238,191801.0
2020-01-10 09:40:00,69.38,69.43,69.3,69.38,295224.0,53.4392,53.4777,53.3775,53.4392,295224.0
2020-01-10 09:45:00,69.37,69.49,69.31,69.48,131018.0,53.4315,53.5239,53.3852,53.5162,131018.0
2020-01-10 09:50:00,69.49,69.57,69.46,69.47,118609.0,53.5239,53.5855,53.5008,53.5085,118609.0
2020-01-10 09:55:00,69.46,69.56,69.42,69.52,67393.0,53.5008,53.5778,53.47,53.547,67393.0
2020-01-10 10:00:00,69.51,69.51,69.38,69.42,103281.0,53.5393,53.5393,53.4392,53.47,103281.0
2020-01-10 10:05:00,69.42,69.47,69.4,69.42,62370.0,53.47,53.5085,53.4546,53.47,62370.0
2020-01-10 10:10:00,69.42,69.47,69.36,69.4,77022.0,53.47,53.5085,53.4238,53.4546,77022.0
2020-01-10 10:15:00,69.4,69.54,69.39,69.53,111191.0,53.4546,53.5624,53.4469,53.5547,111191.0
2020-01-10 10:20:00,69.53,69.55,69.46,69.46,87347.0,53.5547,53.5701,53.5008,53.5008,87347.0
2020-01-10 10:25:00,69.46,69.5,69.4,69.48,68688.0,53.5008,53.5316,53.4546,53.5162,68688.0
2020-01-10 10:30:00,69.49,69.53,69.48,69.5,103941.0,53.5239,53.5547,53.5162,53.5316,103941.0
2020-01-10 10:35:00,69.5,69.56,69.46,69.53,94594.0,53.5316,53.5778,53.5008,53.5547,94594.0
2020-01-10 10:40:00,69.52,69.56,69.48,69.5,99105.0,53.547,53.5778,53.5162,53.5316,99105.0
2020-01-10 10:45:00,69.5,69.53,69.46,69.48,74016.0,53.5316,53.5547,53.5008,53.5162,74016.0
2020-01-10 10:50:00,69.49,69.53,69.44,69.52,86160.0,53.5239,53.5547,53.4854,53.547,86160.0
2020-01-10 10:55:00,69.51,69.52,69.47,69.48,361599.0,53.5393,53.547,53.5085,53.5162,361599.0
2020-01-10 11:00:00,69.48,69.51,69.45,69.49,81253.0,53.5162,53.5393,53.4931,53.5239,81253.0
2020-01-10 11:05:00,69.48,69.52,69.45,69.52,96928.0,53.5162,53.547,53.4931,53.547,96928.0
2020-01-10 11:10:00,69.51,69.52,69.36,69.36,120030.0,53.5393,53.547,53.4238,53.4238,120030.0
2020-01-10 11:15:00,69.37,69.4,69.35,69.4,85317.0,53.4315,53.4546,53.4161,53.4546,85317.0
2020-01-10 11:20:00,69.4,69.41,69.31,69.34,109866.0,53.4546,53.4623,53.3852,53.4084,109866.0
2020-01-10 11:25:00,69.35,69.38,69.26,69.31,151141.0,53.4161,53.4392,53.3467,53.3852,151141.0
2020-01-10 11:30:00,69.3,69.31,69.25,69.3,123871.0,53.3775,53.3852,53.339,53.3775,123871.0
2020-01-10 11:35:00,69.31,69.46,69.29,69.43,134813.0,53.3852,53.5008,53.3698,53.4777,134813.0
2020-01-10 11:40:00,69.43,69.44,69.3,69.31,77277.0,53.4777,53.4854,53.3775,53.3852,77277.0
2020-01-10 11:45:00,69.31,69.33,69.28,69.29,89333.0,53.3852,53.4007,53.3621,53.3698,89333.0
2020-01-10 11:50:00,69.3,69.33,69.28,69.3,65381.0,53.3775,53.4007,53.3621,53.3775,65381.0
2020-01-10 11:55:00,69.29,69.31,69.25,69.28,88354.0,53.3698,53.3852,53.339,53.3621,88354.0
2020-01-10 12:00:00,69.27,69.28,69.19,69.22,104113.0,53.3544,53.3621,53.2928,53.3159,104113.0
2020-01-10 12:05:00,69.22,69.26,69.2,69.21,110025.0,53.3159,53.3467,53.3005,53.3082,110025.0
2020-01-10 12:10:00,69.21,69.21,69.15,69.18,97704.0,53.3082,53.3082,53.262,53.2851,97704.0
2020-01-10 12:15:00,69.19,69.25,69.16,69.25,61177.0,53.2928,53.339,53.2697,53.339,61177.0
2020-01-10 12:20:00,69.25,69.33,69.24,69.32,59500.0,53.339,53.4007,53.3313,53.393,59500.0
2020-01-10 12:25:00,69.32,69.4,69.32,69.39,111343.0,53.393,53.4546,53.393,53.4469,111343.0
2020-01-10 12:30:00,69.4,69.44,69.36,69.41,147256.0,53.4546,53.4854,53.4238,53.4623,147256.0
2020-01-10 12:35:00,69.41,69.45,69.32,69.34,159103.0,53.4623,53.4931,53.393,53.4084,159103.0
2020-01-10 12:40:00,69.34,69.37,69.3,69.33,104247.0,53.4084,53.4315,53.3775,53.4007,104247.0
2020-01-10 12:45:00,69.33,69.39,69.33,69.35,70613.0,53.4007,53.4469,53.4007,53.4161,70613.0
2020-01-10 12:50:00,69.34,69.37,69.31,69.37,51755.0,53.4084,53.4315,53.3852,53.4315,51755.0
2020-01-10 12:55:00,69.37,69.39,69.34,69.36,57918.0,53.4315,53.4469,53.4084,53.4238,57918.0
2020-01-10 13:00:00,69.34,69.37,69.33,69.33,79394.0,53.4084,53.4315,53.4007,53.4007,79394.0
2020-01-10 13:05:00,69.33,69.4,69.33,69.39,67001.0,53.4007,53.4546,53.4007,53.4469,67001.0
2020-01-10 13:10:00,69.39,69.4,69.35,69.37,46773.0,53.4469,53.4546,53.4161,53.4315,46773.0
2020-01-10 13:15:00,69.37,69.42,69.36,69.4,60621.0,53.4315,53.47,53.4238,53.4546,60621.0
2020-01-10 13:20:00,69.4,69.43,69.38,69.42,43217.0,53.4546,53.4777,53.4392,53.47,43217.0
2020-01-10 13:25:00,69.42,69.45,69.39,69.4,68460.0,53.47,53.4931,53.4469,53.4546,68460.0
2020-01-10 13:30:00,69.4,69.43,69.39,69.42,47240.0,53.4546,53.4777,53.4469,53.47,47240.0
2020-01-10 13:35:00,69.43,69.44,69.39,69.39,68456.0,53.4777,53.4854,53.4469,53.4469,68456.0
2020-01-10 13:40:00,69.39,69.45,69.37,69.44,73715.0,53.4469,53.4931,53.4315,53.4854,73715.0
2020-01-10 13:45:00,69.43,69.46,69.42,69.45,61228.0,53.4777,53.5008,53.47,53.4931,61228.0
2020-01-10 13:50:00,69.44,69.46,69.41,69.45,63671.0,53.4854,53.5008,53.4623,53.4931,63671.0
2020-01-10 13:55:00,69.45,69.49,69.41,69.41,82554.0,53.4931,53.5239,53.4623,53.4623,82554.0
2020-01-10 14:00:00,69.41,69.42,69.35,69.41,78859.0,53.4623,53.47,53.4161,53.4623,78859.0
2020-01-10 14:05:00,69.41,69.43,69.39,69.39,40943.0,53.4623,53.4777,53.4469,53.4469,40943.0
2020-01-10 14:10:00,69.39,69.4,69.34,69.34,92734.0,53.4469,53.4546,53.4084,53.4084,92734.0
2020-01-10 14:15:00,69.34,69.4,69.33,69.4,82865.0,53.4084,53.4546,53.4007,53.4546,82865.0
2020-01-10 14:20:00,69.4,69.41,69.35,69.35,82982.0,53.4546,53.4623,53.4161,53.4161,82982.0
2020-01-10 14:25:00,69.35,69.37,69.32,69.33,127232.0,53.4161,53.4315,53.393,53.4007,127232.0
2020-01-10 14:30:00,69.33,69.37,69.32,69.36,51924.0,53.4007,53.4315,53.393,53.4238,51924.0
2020-01-10 14:35:00,69.36,69.37,69.33,69.34,41434.0,53.4238,53.4315,53.4007,53.4084,41434.0
2020-01-10 14:40:00,69.34,69.38,69.33,69.35,51687.0,53.4084,53.4392,53.4007,53.4161,51687.0
2020-01-10 14:45:00,69.35,69.35,69.3,69.31,329674.0,53.4161,53.4161,53.3775,53.3852,329674.0
2020-01-10 14:50:00,69.31,69.35,69.3,69.34,78483.0,53.3852,53.4161,53.3775,53.4084,78483.0
2020-01-10 14:55:00,69.35,69.38,69.34,69.36,41626.0,53.4161,53.4392,53.4084,53.4238,41626.0
2020-01-10 15:00:00,69.36,69.38,69.31,69.35,62381.0,53.4238,53.4392,53.3852,53.4161,62381.0
2020-01-10 15:05:00,69.35,69.36,69.25,69.27,872335.0,53.4161,53.4238,53.339,53.3544,872335.0
2020-01-10 15:10:00,69.28,69.32,69.27,69.3,72841.0,53.3621,53.393,53.3544,53.3775,72841.0
2020-01-10 15:15:00,69.3,69.31,69.23,69.27,139096.0,53.3775,53.3852,53.3236,53.3544,139096.0
2020-01-10 15:20:00,69.27,69.31,69.24,69.28,84740.0,53.3544,53.3852,53.3313,53.3621,84740.0
2020-01-10 15:25:00,69.27,69.3,69.22,69.3,105257.0,53.3544,53.3775,53.3159,53.3775,105257.0
2020-01-10 15:30:00,69.31,69.31,69.2,69.2,84783.0,53.3852,53.3852,53.3005,53.3005,84783.0
2020-01-10 15:35:00,69.21,69.25,69.19,69.21,119097.0,53.3082,53.339,53.2928,53.3082,119097.0
2020-01-10 15:40:00,69.21,69.22,69.14,69.19,107110.0,53.3082,53.3159,53.2543,53.2928,107110.0
2020-01-10 15:45:00,69.19,69.23,69.14,69.16,154144.0,53.2928,53.3236,53.2543,53.2697,154144.0
2020-01-10 15:50:00,69.15,69.2,69.12,69.17,250697.0,53.262,53.3005,53.2389,53.2774,250697.0
2020-01-10 15:55:00,69.16,69.22,69.12,69.15,549608.0,53.2697,53.3159,53.2389,53.262,549608.0
2020-01-13 09:30:00,69.2,69.35,69.18,69.2,599246.0,53.3005,53.4161,53.2851,53.3005,599246.0
2020-01-13 09:35:00,69.2,69.31,69.2,69.27,238332.0,53.3005,53.3852,53.3005,53.3544,238332.0
2020-01-13 09:40:00,69.26,69.35,69.16,69.28,164604.0,53.3467,53.4161,53.2697,53.3621,164604.0
2020-01-13 09:45:00,69.29,69.35,69.24,69.28,134086.0,53.3698,53.4161,53.3313,53.3621,134086.0
2020-01-13 09:50:00,69.27,69.35,69.23,69.34,128267.0,53.3544,53.4161,53.3236,53.4084,128267.0
2020-01-13 09:55:00,69.33,69.42,69.33,69.4,144013.0,53.4007,53.47,53.4007,53.4546,144013.0
2020-01-13 10:00:00,69.41,69.43,69.32,69.34,91111.0,53.4623,53.4777,53.393,53.4084,91111.0
2020-01-13 10:05:00,69.33,69.35,69.24,69.26,83850.0,53.4007,53.4161,53.3313,53.3467,83850.0
2020-01-13 10:10:00,69.26,69.27,69.11,69.12,108779.0,53.3467,53.3544,53.2312,53.2389,108779.0
2020-01-13 10:15:00,69.12,69.19,69.12,69.17,95606.0,53.2389,53.2928,53.2389,53.2774,95606.0
2020-01-13 10:20:00,69.17,69.25,69.14,69.22,65922.0,53.2774,53.339,53.2543,53.3159,65922.0
2020-01-13 10:25:00,69.23,69.35,69.21,69.27,79675.0,53.3236,53.4161,53.3082,53.3544,79675.0
2020-01-13 10:30:00,69.28,69.3,69.23,69.27,60664.0,53.3621,53.3775,53.3236,53.3544,60664.0
2020-01-13 10:35:00,69.27,69.29,69.24,69.25,64529.0,53.3544,53.3698,53.3313,53.339,64529.0
2020-01-13 10:40:00,69.26,69.31,69.22,69.29,81413.0,53.3467,53.3852,53.3159,53.3698,81413.0
2020-01-13 10:45:00,69.3,69.44,69.28,69.44,80330.0,53.3775,53.4854,53.3621,53.4854,80330.0
2020-01-13 10:50:00,69.43,69.52,69.43,69.48,79160.0,53.4777,53.547,53.4777,53.5162,79160.0
2020-01-13 10:55:00,69.48,69.53,69.47,69.52,74573.0,53.5162,53.5547,53.5085,53.547,74573.0
2020-01-13 11:00:00,69.52,69.69,69.51,69.67,163436.0,53.547,53.6779,53.5393,53.6625,163436.0
2020-01-13 11:05:00,69.68,69.73,69.64,69.69,159309.0,53.6702,53.7087,53.6394,53.6779,159309.0
2020-01-13 11:10:00,69.68,69.74,69.66,69.69,211182.0,53.6702,53.7165,53.6548,53.6779,211182.0
2020-01-13 11:15:00,69.68,69.73,69.65,69.71,99451.0,53.6702,53.7087,53.6471,53.6933,99451.0
2020-01-13 11:20:00,69.71,69.72,69.59,69.59,92051.0,53.6933,53.701,53.6009,53.6009,92051.0
2020-01-13 11:25:00,69.59,69.65,69.53,69.63,192656.0,53.6009,53.6471,53.5547,53.6317,192656.0
2020-01-13 11:30:00,69.63,69.73,69.57,69.7,157446.0,53.6317,53.7087,53.5855,53.6856,157446.0
2020-01-13 11:35:00,69.71,69.74,69.67,69.71,71385.0,53.6933,53.7165,53.6625,53.6933,71385.0
2020-01-13 11:40:00,69.72,69.82,69.69,69.82,137872.0,53.701,53.7781,53.6779,53.7781,137872.0
2020-01-13 11:45:00,69.81,69.82,69.77,69.78,74615.0,53.7704,53.7781,53.7396,53.7473,74615.0
2020-01-13 11:50:00,69.79,69.82,69.76,69.8,88408.0,53.755,53.7781,53.7319,53.7627,88408.0
2020-01-13 11:55:00,69.8,69.83,69.79,69.8,99766.0,53.7627,53.7858,53.755,53.7627,99766.0
2020-01-13 12:00:00,69.8,69.83,69.79,69.81,68939.0,53.7627,53.7858,53.755,53.7704,68939.0
2020-01-13 12:05:00,69.82,69.87,69.8,69.85,95452.0,53.7781,53.8166,53.7627,53.8012,95452.0
2020-01-13 12:10:00,69.84,69.87,69.82,69.84,61598.0,53.7935,53.8166,53.7781,53.7935,61598.0
2020-01-13 12:15:00,69.84,69.85,69.76,69.77,60649.0,53.7935,53.8012,53.7319,53.7396,60649.0
2020-01-13 12:20:00,69.78,69.79,69.72,69.75,68769.0,53.7473,53.755,53.701,53.7242,68769.0
2020-01-13 12:25:00,69.75,69.75,69.64,69.66,73838.0,53.7242,53.7242,53.6394,53.6548,73838.0
2020-01-13 12:30:00,69.65,69.69,69.63,69.66,50697.0,53.6471,53.6779,53.6317,53.6548,50697.0
2020-01-13 12:35:00,69.66,69.68,69.59,69.62,55112.0,53.6548,53.6702,53.6009,53.624,55112.0
2020-01-13 12:40:00,69.62,69.63,69.56,69.61,67701.0,53.624,53.6317,53.5778,53.6163,67701.0
2020-01-13 12:45:00,69.61,69.64,69.56,69.62,36953.0,53.6163,53.6394,53.5778,53.624,36953.0
2020-01-13 12:50:00,69.63,69.63,69.6,69.62,37284.0,53.6317,53.6317,53.6086,53.624,37284.0
2020-01-13 12:55:00,69.62,69.63,69.59,69.61,37442.0,53.624,53.6317,53.6009,53.6163,37442.0
2020-01-13 13:00:00,69.6,69.63,69.59,69.62,33626.0,53.6086,53.6317,53.6009,53.624,33626.0
2020-01-13 13:05:00,69.63,69.65,69.61,69.63,66635.0,53.6317,53.6471,53.6163,53.6317,66635.0
2020-01-13 13:10:00,69.63,69.69,69.6,69.66,69407.0,53.6317,53.6779,53.6086,53.6548,69407.0
2020-01-13 13:15:00,69.67,69.69,69.63,69.63,63032.0,53.6625,53.6779,53.6317,53.6317,63032.0
2020-01-13 13:20:00,69.63,69.65,69.59,69.61,60003.0,53.6317,53.6471,53.6009,53.6163,60003.0
2020-01-13 13:25:00,69.61,69.62,69.57,69.57,36185.0,53.6163,53.624,53.5855,53.5855,36185.0
2020-01-13 13:30:00,69.57,69.6,69.55,69.59,72089.0,53.5855,53.6086,53.5701,53.6009,72089.0
2020-01-13 13:35:00,69.59,69.66,69.58,69.63,40935.0,53.6009,53.6548,53.5932,53.6317,40935.0
2020-01-13 13:40:00,69.64,69.69,69.63,69.66,62904.0,53.6394,53.6779,53.6317,53.6548,62904.0
2020-01-13 13:45:00,69.66,69.72,69.65,69.71,67767.0,53.6548,53.701,53.6471,53.6933,67767.0
2020-01-13 13:50:00,69.69,69.74,69.69,69.7,52961.0,53.6779,53.7165,53.6779,53.6856,52961.0
2020-01-13 13:55:00,69.7,69.71,69.64,69.64,60584.0,53.6856,53.6933,53.6394,53.6394,60584.0
2020-01-13 14:00:00,69.64,69.69,69.63,69.68,67716.0,53.6394,53.6779,53.6317,53.6702,67716.0
2020-01-13 14:05:00,69.69,69.69,69.64,69.64,44901.0,53.6779,53.6779,53.6394,53.6394,44901.0
2020-01-13 14:10:00,69.64,69.68,69.63,69.64,74274.0,53.6394,53.6702,53.6317,53.6394,74274.0
2020-01-13 14:15:00,69.64,69.64,69.59,69.61,38563.0,53.6394,53.6394,53.6009,53.6163,38563.0
2020-01-13 14:20:00,69.62,69.65,69.6,69.62,42590.0,53.624,53.6471,53.6086,53.624,42590.0
2020-01-13 14:25:00,69.62,69.67,69.61,69.65,95505.0,53.624,53.6625,53.6163,53.6471,95505.0
2020-01-13 14:30:00,69.64,69.68,69.63,69.65,76563.0,53.6394,53.6702,53.6317,53.6471,76563.0
2020-01-13 14:35:00,69.65,69.67,69.64,69.66,59992.0,53.6471,53.6625,53.6394,53.6548,59992.0
2020-01-13 14:40:00,69.66,69.71,69.65,69.7,102401.0,53.6548,53.6933,53.6471,53.6856,102401.0
2020-01-13 14:45:00,69.69,69.73,69.68,69.71,65267.0,53.6779,53.7087,53.6702,53.6933,65267.0
2020-01-13 14:50:00,69.71,69.79,69.71,69.76,65262.0,53.6933,53.755,53.6933,53.7319,65262.0
2020-01-13 14:55:00,69.75,69.77,69.72,69.73,83894.0,53.7242,53.7396,53.701,53.7087,83894.0
2020-01-13 15:00:00,69.73,69.78,69.73,69.77,69790.0,53.7087,53.7473,53.7087,53.7396,69790.0
2020-01-13 15:05:00,69.77,69.78,69.72,69.77,61564.0,53.7396,53.7473,53.701,53.7396,61564.0
2020-01-13 15:10:00,69.77,69.8,69.73,69.75,53369.0,53.7396,53.7627,53.7087,53.7242,53369.0
2020-01-13 15:15:00,69.74,69.76,69.71,69.71,74374.0,53.7165,53.7319,53.6933,53.6933,74374.0
2020-01-13 15:20:00,69.72,69.73,69.69,69.73,70635.0,53.701,53.7087,53.6779,53.7087,70635.0
2020-01-13 15:25:00,69.73,69.73,69.68,69.69,64081.0,53.7087,53.7087,53.6702,53.6779,64081.0
2020-01-13 15:30:00,69.69,69.72,69.66,69.71,87133.0,53.6779,53.701,53.6548,53.6933,87133.0
2020-01-13 15:35:00,69.71,69.72,69.66,69.67,90308.0,53.6933,53.701,53.6548,53.6625,90308.0
2020-01-13 15:40:00,69.68,69.75,69.67,69.75,101672.0,53.6702,53.7242,53.6625,53.7242,101672.0
2020-01-13 15:45:00,69.75,69.76,69.71,69.75,135853.0,53.7242,53.7319,53.6933,53.7242,135853.0
2020-01-13 15:50:00,69.75,69.79,69.73,69.76,179579.0,53.7242,53.755,53.7087,53.7319,179579.0
2020-01-13 15:55:00,69.77,69.81,69.76,69.79,290532.0,53.7396,53.7704,53.7319,53.755,290532.0
2020-01-14 09:30:00,69.38,69.58,69.36,69.43,422124.0,53.4392,53.5932,53.4238,53.4777,422124.0
2020-01-14 09:35:00,69.43,69.44,69.28,69.35,149098.0,53.4777,53.4854,53.3621,53.4161,149098.0
2020-01-14 09:40:00,69.35,69.41,69.25,69.3,108859.0,53.4161,53.4623,53.339,53.3775,108859.0
2020-01-14 09:45:00,69.29,69.37,69.25,69.37,157988.0,53.3698,53.4315,53.339,53.4315,157988.0
2020-01-14 09:50:00,69.37,69.38,69.19,69.27,168535.0,53.4315,53.4392,53.2928,53.3544,168535.0
2020-01-14 09:55:00,69.27,69.3,69.21,69.22,142709.0,53.3544,53.3775,53.3082,53.3159,142709.0
2020-01-14 10:00:00,69.22,69.23,69.08,69.19,170584.0,53.3159,53.3236,53.2081,53.2928,170584.0
2020-01-14 10:05:00,69.19,69.24,69.11,69.2,127001.0,53.2928,53.3313,53.2312,53.3005,127001.0
2020-01-14 10:10:00,69.2,69.21,69.11,69.12,85867.0,53.3005,53.3082,53.2312,53.2389,85867.0
2020-01-14 10:15:00,69.12,69.12,69.05,69.07,136058.0,53.2389,53.2389,53.185,53.2004,136058.0
2020-01-14 10:20:00,69.06,69.07,68.96,69.03,315333.0,53.1927,53.2004,53.1157,53.1696,315333.0
2020-01-14 10:25:00,69.03,69.06,68.97,69.06,145198.0,53.1696,53.1927,53.1234,53.1927,145198.0
2020-01-14 10:30:00,69.06,69.14,69.03,69.13,89857.0,53.1927,53.2543,53.1696,53.2466,89857.0
2020-01-14 10:35:00,69.13,69.2,69.11,69.18,96665.0,53.2466,53.3005,53.2312,53.2851,96665.0
2020-01-14 10:40:00,69.19,69.22,69.15,69.15,156404.0,53.2928,53.3159,53.262,53.262,156404.0
2020-01-14 10:45:00,69.16,69.19,69.1,69.16,135700.0,53.2697,53.2928,53.2235,53.2697,135700.0
2020-01-14 10:50:00,69.17,69.21,69.13,69.15,109463.0,53.2774,53.3082,53.2466,53.262,109463.0
2020-01-14 10:55:00,69.16,69.2,69.15,69.19,101857.0,53.2697,53.3005,53.262,53.2928,101857.0
2020-01-14 11:00:00,69.19,69.2,69.11,69.13,84806.0,53.2928,53.3005,53.2312,53.2466,84806.0
2020-01-14 11:05:00,69.14,69.18,69.11,69.17,99289.0,53.2543,53.2851,53.2312,53.2774,99289.0
2020-01-14 11:10:00,69.18,69.23,69.17,69.23,109946.0,53.2851,53.3236,53.2774,53.3236,109946.0
2020-01-14 11:15:00,69.23,69.26,69.21,69.25,113237.0,53.3236,53.3467,53.3082,53.339,113237.0
2020-01-14 11:20:00,69.26,69.32,69.22,69.27,148420.0,53.3467,53.393,53.3159,53.3544,148420.0
2020-01-14 11:25:00,69.27,69.27,69.19,69.22,104745.0,53.3544,53.3544,53.2928,53.3159,104745.0
2020-01-14 11:30:00,69.22,69.23,69.18,69.19,67465.0,53.3159,53.3236,53.2851,53.2928,67465.0
2020-01-14 11:35:00,69.2,69.21,69.14,69.16,65069.0,53.3005,53.3082,53.2543,53.2697,65069.0
2020-01-14 11:40:00,69.17,69.18,69.08,69.12,78174.0,53.2774,53.2851,53.2081,53.2389,78174.0
2020-01-14 11:45:00,69.12,69.17,69.1,69.15,139305.0,53.2389,53.2774,53.2235,53.262,139305.0
2020-01-14 11:50:00,69.15,69.2,69.14,69.2,103694.0,53.262,53.3005,53.2543,53.3005,103694.0
2020-01-14 11:55:00,69.2,69.22,69.17,69.17,75292.0,53.3005,53.3159,53.2774,53.2774,75292.0
2020-01-14 12:00:00,69.18,69.24,69.14,69.24,88345.0,53.2851,53.3313,53.2543,53.3313,88345.0
2020-01-14 12:05:00,69.24,69.27,69.21,69.27,99566.0,53.3313,53.3544,53.3082,53.3544,99566.0
2020-01-14 12:10:00,69.26,69.29,69.25,69.28,50722.0,53.3467,53.3698,53.339,53.3621,50722.0
2020-01-14 12:15:00,69.27,69.28,69.23,69.24,81783.0,53.3544,53.3621,53.3236,53.3313,81783.0
2020-01-14 12:20:00,69.24,69.3,69.24,69.29,63048.0,53.3313,53.3775,53.3313,53.3698,63048.0
2020-01-14 12:25:00,69.3,69.31,69.25,69.29,72471.0,53.3775,53.3852,53.339,53.3698,72471.0
2020-01-14 12:30:00,69.29,69.3,69.26,69.29,70395.0,53.3698,53.3775,53.3467,53.3698,70395.0
2020-01-14 12:35:00,69.3,69.34,69.28,69.3,108869.0,53.3775,53.4084,53.3621,53.3775,108869.0
2020-01-14 12:40:00,69.3,69.3,69.24,69.25,60650.0,53.3775,53.3775,53.3313,53.339,60650.0
2020-01-14 12:45:00,69.26,69.26,69.23,69.24,66124.0,53.3467,53.3467,53.3236,53.3313,66124.0
2020-01-14 12:50:00,69.24,69.28,69.21,69.23,141465.0,53.3313,53.3621,53.3082,53.3236,141465.0
2020-01-14 12:55:00,69.23,69.24,69.18,69.19,73828.0,53.3236,53.3313,53.2851,53.2928,73828.0
2020-01-14 13:00:00,69.19,69.2,69.08,69.09,155530.0,53.2928,53.3005,53.2081,53.2158,155530.0
2020-01-14 13:05:00,69.09,69.09,68.99,69.03,267511.0,53.2158,53.2158,53.1388,53.1696,267511.0
2020-01-14 13:10:00,69.03,69.05,68.97,68.99,239575.0,53.1696,53.185,53.1234,53.1388,239575.0
2020-01-14 13:15:00,69.0,69.07,68.98,69.03,131990.0,53.1465,53.2004,53.1311,53.1696,131990.0
2020-01-14 13:20:00,69.03,69.12,69.02,69.12,82352.0,53.1696,53.2389,53.1619,53.2389,82352.0
2020-01-14 13:25:00,69.12,69.18,69.12,69.15,79184.0,53.2389,53.2851,53.2389,53.262,79184.0
2020-01-14 13:30:00,69.15,69.17,69.13,69.16,51300.0,53.262,53.2774,53.2466,53.2697,51300.0
2020-01-14 13:35:00,69.15,69.18,68.99,69.08,405685.0,53.262,53.2851,53.1388,53.2081,405685.0
2020-01-14 13:40:00,69.08,69.11,68.99,69.0,140046.0,53.2081,53.2312,53.1388,53.1465,140046.0
2020-01-14 13:45:00,69.0,69.03,68.96,69.01,153013.0,53.1465,53.1696,53.1157,53.1542,153013.0
2020-01-14 13:50:00,69.0,69.05,68.98,69.03,138350.0,53.1465,53.185,53.1311,53.1696,138350.0
2020-01-14 13:55:00,69.03,69.04,68.98,68.98,128121.0,53.1696,53.1773,53.1311,53.1311,128121.0
2020-01-14 14:00:00,68.99,69.03,68.91,68.96,156483.0,53.1388,53.1696,53.0772,53.1157,156483.0
2020-01-14 14:05:00,68.97,68.97,68.9,68.91,76301.0,53.1234,53.1234,53.0695,53.0772,76301.0
2020-01-14 14:10:00,68.91,68.95,68.89,68.92,129333.0,53.0772,53.108,53.0617,53.0849,129333.0
2020-01-14 14:15:00,68.92,68.97,68.9,68.95,97743.0,53.0849,53.1234,53.0695,53.108,97743.0
2020-01-14 14:20:00,68.95,69.02,68.93,69.0,145977.0,53.108,53.1619,53.0926,53.1465,145977.0
2020-01-14 14:25:00,69.0,69.11,68.97,69.1,184540.0,53.1465,53.2312,53.1234,53.2235,184540.0
2020-01-14 14:30:00,69.1,69.13,69.08,69.12,91813.0,53.2235,53.2466,53.2081,53.2389,91813.0
2020-01-14 14:35:00,69.13,69.2,69.12,69.14,82419.0,53.2466,53.3005,53.2389,53.2543,82419.0
2020-01-14 14:40:00,69.14,69.2,69.13,69.18,51147.0,53.2543,53.3005,53.2466,53.2851,51147.0
2020-01-14 14:45:00,69.18,69.2,69.16,69.18,102202.0,53.2851,53.3005,53.2697,53.2851,102202.0
2020-01-14 14:50:00,69.17,69.19,69.12,69.15,88659.0,53.2774,53.2928,53.2389,53.262,88659.0
2020-01-14 14:55:00,69.14,69.16,69.1,69.11,77170.0,53.2543,53.2697,53.2235,53.2312,77170.0
2020-01-14 15:00:00,69.1,69.14,69.05,69.06,94098.0,53.2235,53.2543,53.185,53.1927,94098.0
2020-01-14 15:05:00,69.06,69.08,69.02,69.04,147182.0,53.1927,53.2081,53.1619,53.1773,147182.0
2020-01-14 15:10:00,69.05,69.08,69.03,69.05,119337.0,53.185,53.2081,53.1696,53.185,119337.0
2020-01-14 15:15:00,69.04,69.12,69.03,69.08,109991.0,53.1773,53.2389,53.1696,53.2081,109991.0
2020-01-14 15:20:00,69.08,69.11,69.06,69.1,104299.0,53.2081,53.2312,53.1927,53.2235,104299.0
2020-01-14 15:25:00,69.09,69.1,69.03,69.04,108965.0,53.2158,53.2235,53.1696,53.1773,108965.0
2020-01-14 15:30:00,69.03,69.18,69.03,69.17,271585.0,53.1696,53.2851,53.1696,53.2774,271585.0
2020-01-14 15:35:00,69.17,69.22,69.16,69.2,280153.0,53.2774,53.3159,53.2697,53.3005,280153.0
2020-01-14 15:40:00,69.2,69.3,69.19,69.28,224319.0,53.3005,53.3775,53.2928,53.3621,224319.0
2020-01-14 15:45:00,69.28,69.3,69.21,69.23,255125.0,53.3621,53.3775,53.3082,53.3236,255125.0
2020-01-14 15:50:00,69.22,69.3,69.21,69.3,334864.0,53.3159,53.3775,53.3082,53.3775,334864.0
2020-01-14 15:55:00,69.29,69.38,69.2,69.2,1402309.0,53.3698,53.4392,53.3005,53.3005,1402309.0
2020-01-15 09:30:00,69.2,69.26,69.12,69.21,360021.0,53.3005,53.3467,53.2389,53.3082,360021.0
2020-01-15 09:35:00,69.2,69.29,69.17,69.2,95848.0,53.3005,53.3698,53.2774,53.3005,95848.0
2020-01-15 09:40:00,69.2,69.36,69.19,69.35,165470.0,53.3005,53.4238,53.2928,53.4161,165470.0
2020-01-15 09:45:00,69.35,69.59,69.34,69.48,245914.0,53.4161,53.6009,53.4084,53.5162,245914.0
2020-01-15 09:50:00,69.47,69.49,69.34,69.36,152348.0,53.5085,53.5239,53.4084,53.4238,152348.0
2020-01-15 09:55:00,69.37,69.39,69.25,69.31,87616.0,53.4315,53.4469,53.339,53.3852,87616.0
2020-01-15 10:00:00,69.31,69.39,69.29,69.34,82497.0,53.3852,53.4469,53.3698,53.4084,82497.0
2020-01-15 10:05:00,69.35,69.41,69.32,69.39,82141.0,53.4161,53.4623,53.393,53.4469,82141.0
2020-01-15 10:10:00,69.38,69.4,69.2,69.2,88059.0,53.4392,53.4546,53.3005,53.3005,88059.0
2020-01-15 10:15:00,69.2,69.28,69.19,69.26,88871.0,53.3005,53.3621,53.2928,53.3467,88871.0
2020-01-15 10:20:00,69.27,69.29,69.25,69.26,74049.0,53.3544,53.3698,53.339,53.3467,74049.0
2020-01-15 10:25:00,69.26,69.29,69.24,69.28,61634.0,53.3467,53.3698,53.3313,53.3621,61634.0
2020-01-15 10:30:00,69.28,69.33,69.07,69.13,207848.0,53.3621,53.4007,53.2004,53.2466,207848.0
2020-01-15 10:35:00,69.12,69.17,69.06,69.1,117329.0,53.2389,53.2774,53.1927,53.2235,117329.0
2020-01-15 10:40:00,69.1,69.21,69.07,69.16,162000.0,53.2235,53.3082,53.2004,53.2697,162000.0
2020-01-15 10:45:00,69.16,69.22,69.13,69.18,68397.0,53.2697,53.3159,53.2466,53.2851,68397.0
2020-01-15 10:50:00,69.19,69.19,69.11,69.14,65593.0,53.2928,53.2928,53.2312,53.2543,65593.0
2020-01-15 10:55:00,69.14,69.17,69.08,69.14,75735.0,53.2543,53.2774,53.2081,53.2543,75735.0
2020-01-15 11:00:00,69.14,69.3,69.13,69.29,105845.0,53.2543,53.3775,53.2466,53.3698,105845.0
2020-01-15 11:05:00,69.29,69.32,69.26,69.28,97289.0,53.3698,53.393,53.3467,53.3621,97289.0
2020-01-15 11:10:00,69.28,69.3,69.21,69.28,77599.0,53.3621,53.3775,53.3082,53.3621,77599.0
2020-01-15 11:15:00,69.28,69.29,69.23,69.27,55021.0,53.3621,53.3698,53.3236,53.3544,55021.0
2020-01-15 11:20:00,69.27,69.35,69.27,69.31,86117.0,53.3544,53.4161,53.3544,53.3852,86117.0
2020-01-15 11:25:00,69.31,69.31,69.21,69.22,107620.0,53.3852,53.3852,53.3082,53.3159,107620.0
2020-01-15 11:30:00,69.22,69.27,69.22,69.25,78078.0,53.3159,53.3544,53.3159,53.339,78078.0
2020-01-15 11:35:00,69.25,69.31,69.24,69.3,58660.0,53.339,53.3852,53.3313,53.3775,58660.0
2020-01-15 11:40:00,69.29,69.31,69.24,69.25,58135.0,53.3698,53.3852,53.3313,53.339,58135.0
2020-01-15 11:45:00,69.25,69.33,69.23,69.32,104499.0,53.339,53.4007,53.3236,53.393,104499.0
2020-01-15 11:50:00,69.32,69.34,69.22,69.23,77748.0,53.393,53.4084,53.3159,53.3236,77748.0
2020-01-15 11:55:00,69.23,69.25,69.15,69.17,73204.0,53.3236,53.339,53.262,53.2774,73204.0
2020-01-15 12:00:00,69.17,69.19,69.11,69.19,106080.0,53.2774,53.2928,53.2312,53.2928,106080.0
2020-01-15 12:05:00,69.18,69.25,69.17,69.22,86455.0,53.2851,53.339,53.2774,53.3159,86455.0
2020-01-15 12:10:00,69.22,69.23,69.19,69.22,47864.0,53.3159,53.3236,53.2928,53.3159,47864.0
2020-01-15 12:15:00,69.22,69.22,69.18,69.19,36149.0,53.3159,53.3159,53.2851,53.2928,36149.0
2020-01-15 12:20:00,69.19,69.2,69.16,69.17,45263.0,53.2928,53.3005,53.2697,53.2774,45263.0
2020-01-15 12:25:00,69.17,69.19,69.15,69.15,53747.0,53.2774,53.2928,53.262,53.262,53747.0
2020-01-15 12:30:00,69.15,69.21,69.14,69.2,87528.0,53.262,53.3082,53.2543,53.3005,87528.0
2020-01-15 12:35:00,69.19,69.22,69.17,69.2,46835.0,53.2928,53.3159,53.2774,53.3005,46835.0
2020-01-15 12:40:00,69.19,69.2,69.16,69.16,43086.0,53.2928,53.3005,53.2697,53.2697,43086.0
2020-01-15 12:45:00,69.15,69.17,69.05,69.07,98631.0,53.262,53.2774,53.185,53.2004,98631.0
2020-01-15 12:50:00,69.06,69.09,69.02,69.03,78906.0,53.1927,53.2158,53.1619,53.1696,78906.0
2020-01-15 12:55:00,69.03,69.05,69.01,69.03,61697.0,53.1696,53.185,53.1542,53.1696,61697.0
2020-01-15 13:00:00,69.03,69.08,68.99,69.02,135742.0,53.1696,53.2081,53.1388,53.1619,135742.0
2020-01-15 13:05:00,69.03,69.1,69.02,69.06,63457.0,53.1696,53.2235,53.1619,53.1927,63457.0
2020-01-15 13:10:00,69.06,69.08,69.05,69.05,49902.0,53.1927,53.2081,53.185,53.185,49902.0
2020-01-15 13:15:00,69.05,69.05,69.03,69.03,59120.0,53.185,53.185,53.1696,53.1696,59120.0
2020-01-15 13:20:00,69.03,69.07,69.03,69.04,56596.0,53.1696,53.2004,53.1696,53.1773,56596.0
2020-01-15 13:25:00,69.05,69.05,69.03,69.04,42615.0,53.185,53.185,53.1696,53.1773,42615.0
2020-01-15 13:30:00,69.04,69.04,68.99,69.03,141211.0,53.1773,53.1773,53.1388,53.1696,141211.0
2020-01-15 13:35:00,69.02,69.03,69.0,69.03,45439.0,53.1619,53.1696,53.1465,53.1696,45439.0
2020-01-15 13:40:00,69.02,69.03,68.98,69.01,102502.0,53.1619,53.1696,53.1311,53.1542,102502.0
2020-01-15 13:45:00,69.01,69.04,68.98,69.0,96142.0,53.1542,53.1773,53.1311,53.1465,96142.0
2020-01-15 13:50:00,69.0,69.02,68.96,68.97,102033.0,53.1465,53.1619,53.1157,53.1234,102033.0
2020-01-15 13:55:00,68.96,68.99,68.93,68.97,106923.0,53.1157,53.1388,53.0926,53.1234,106923.0
2020-01-15 14:00:00,68.96,68.98,68.92,68.95,115709.0,53.1157,53.1311,53.0849,53.108,115709.0
2020-01-15 14:05:00,68.95,69.01,68.94,68.99,60895.0,53.108,53.1542,53.1003,53.1388,60895.0
2020-01-15 14:10:00,69.0,69.02,68.98,69.01,86024.0,53.1465,53.1619,53.1311,53.1542,86024.0
2020-01-15 14:15:00,69.01,69.03,68.99,68.99,72351.0,53.1542,53.1696,53.1388,53.1388,72351.0
2020-01-15 14:20:00,69.0,69.03,68.99,69.01,61792.0,53.1465,53.1696,53.1388,53.1542,61792.0
2020-01-15 14:25:00,69.02,69.03,68.96,69.0,95398.0,53.1619,53.1696,53.1157,53.1465,95398.0
2020-01-15 14:30:00,69.0,69.01,68.99,69.0,67639.0,53.1465,53.1542,53.1388,53.1465,67639.0
2020-01-15 14:35:00,68.99,69.0,68.97,68.98,75644.0,53.1388,53.1465,53.1234,53.1311,75644.0
2020-01-15 14:40:00,68.98,69.04,68.98,69.04,53510.0,53.1311,53.1773,53.1311,53.1773,53510.0
2020-01-15 14:45:00,69.03,69.05,68.99,69.01,67231.0,53.1696,53.185,53.1388,53.1542,67231.0
2020-01-15 14:50:00,69.0,69.04,69.0,69.04,59468.0,53.1465,53.1773,53.1465,53.1773,59468.0
2020-01-15 14:55:00,69.04,69.07,69.0,69.01,72677.0,53.1773,53.2004,53.1465,53.1542,72677.0
2020-01-15 15:00:00,69.01,69.02,68.96,68.96,68082.0,53.1542,53.1619,53.1157,53.1157,68082.0
2020-01-15 15:05:00,68.96,68.98,68.92,68.93,90365.0,53.1157,53.1311,53.0849,53.0926,90365.0
2020-01-15 15:10:00,68.93,68.98,68.92,68.97,113464.0,53.0926,53.1311,53.0849,53.1234,113464.0
2020-01-15 15:15:00,68.97,69.0,68.93,68.98,94259.0,53.1234,53.1465,53.0926,53.1311,94259.0
2020-01-15 15:20:00,68.98,68.99,68.95,68.96,87693.0,53.1311,53.1388,53.108,53.1157,87693.0
2020-01-15 15:25:00,68.96,68.98,68.9,68.95,123995.0,53.1157,53.1311,53.0695,53.108,123995.0
2020-01-15 15:30:00,68.95,68.97,68.89,68.91,169748.0,53.108,53.1234,53.0617,53.0772,169748.0
2020-01-15 15:35:00,68.91,68.96,68.9,68.92,126952.0,53.0772,53.1157,53.0695,53.0849,126952.0
2020-01-15 15:40:00,68.91,68.96,68.91,68.96,115111.0,53.0772,53.1157,53.0772,53.1157,115111.0
2020-01-15 15:45:00,68.96,69.05,68.95,69.03,162076.0,53.1157,53.185,53.108,53.1696,162076.0
2020-01-15 15:50:00,69.04,69.11,69.04,69.11,297910.0,53.1773,53.2312,53.1773,53.2312,297910.0
2020-01-15 15:55:00,69.11,69.12,69.06,69.1,394611.0,53.2312,53.2389,53.1927,53.2235,394611.0
2020-01-16 09:30:00,69.26,69.43,69.22,69.37,363089.0,53.3467,53.4777,53.3159,53.4315,363089.0
2020-01-16 09:35:00,69.37,69.59,69.36,69.49,207802.0,53.4315,53.6009,53.4238,53.5239,207802.0
2020-01-16 09:40:00,69.48,69.51,69.31,69.37,100285.0,53.5162,53.5393,53.3852,53.4315,100285.0
2020-01-16 09:45:00,69.37,69.41,69.17,69.19,137714.0,53.4315,53.4623,53.2774,53.2928,137714.0
2020-01-16 09:50:00,69.19,69.26,69.16,69.23,102360.0,53.2928,53.3467,53.2697,53.3236,102360.0
2020-01-16 09:55:00,69.23,69.24,69.12,69.12,118234.0,53.3236,53.3313,53.2389,53.2389,118234.0
2020-01-16 10:00:00,69.12,69.17,69.08,69.11,148660.0,53.2389,53.2774,53.2081,53.2312,148660.0
2020-01-16 10:05:00,69.12,69.18,69.05,69.06,123249.0,53.2389,53.2851,53.185,53.1927,123249.0
2020-01-16 10:10:00,69.05,69.15,69.05,69.1,128652.0,53.185,53.262,53.185,53.2235,128652.0
2020-01-16 10:15:00,69.1,69.14,69.08,69.09,102514.0,53.2235,53.2543,53.2081,53.2158,102514.0
2020-01-16 10:20:00,69.1,69.19,69.06,69.13,122094.0,53.2235,53.2928,53.1927,53.2466,122094.0
2020-01-16 10:25:00,69.13,69.19,69.12,69.15,70231.0,53.2466,53.2928,53.2389,53.262,70231.0
2020-01-16 10:30:00,69.15,69.22,69.15,69.2,108590.0,53.262,53.3159,53.262,53.3005,108590.0
2020-01-16 10:35:00,69.2,69.24,69.16,69.19,118614.0,53.3005,53.3313,53.2697,53.2928,118614.0
2020-01-16 10:40:00,69.2,69.25,69.17,69.18,74418.0,53.3005,53.339,53.2774,53.2851,74418.0
2020-01-16 10:45:00,69.19,69.24,69.17,69.2,66599.0,53.2928,53.3313,53.2774,53.3005,66599.0
2020-01-16 10:50:00,69.21,69.24,69.15,69.18,100501.0,53.3082,53.3313,53.262,53.2851,100501.0
2020-01-16 10:55:00,69.17,69.22,69.16,69.17,71904.0,53.2774,53.3159,53.2697,53.2774,71904.0
2020-01-16 11:00:00,69.17,69.22,69.16,69.16,63156.0,53.2774,53.3159,53.2697,53.2697,63156.0
2020-01-16 11:05:00,69.16,69.21,69.15,69.19,69829.0,53.2697,53.3082,53.262,53.2928,69829.0
2020-01-16 11:10:00,69.19,69.27,69.16,69.26,93485.0,53.2928,53.3544,53.2697,53.3467,93485.0
2020-01-16 11:15:00,69.25,69.35,69.25,69.35,124718.0,53.339,53.4161,53.339,53.4161,124718.0
2020-01-16 11:20:00,69.34,69.37,69.31,69.31,88558.0,53.4084,53.4315,53.3852,53.3852,88558.0
2020-01-16 11:25:00,69.31,69.35,69.29,69.34,80948.0,53.3852,53.4161,53.3698,53.4084,80948.0
2020-01-16 11:30:00,69.33,69.36,69.32,69.35,87221.0,53.4007,53.4238,53.393,53.4161,87221.0
2020-01-16 11:35:00,69.34,69.38,69.34,69.37,81665.0,53.4084,53.4392,53.4084,53.4315,81665.0
2020-01-16 11:40:00,69.36,69.38,69.29,69.38,91393.0,53.4238,53.4392,53.3698,53.4392,91393.0
2020-01-16 11:45:00,69.38,69.4,69.33,69.37,73328.0,53.4392,53.4546,53.4007,53.4315,73328.0
2020-01-16 11:50:00,69.36,69.39,69.36,69.36,47296.0,53.4238,53.4469,53.4238,53.4238,47296.0
2020-01-16 11:55:00,69.35,69.37,69.25,69.25,63765.0,53.4161,53.4315,53.339,53.339,63765.0
2020-01-16 12:00:00,69.25,69.29,69.22,69.26,54403.0,53.339,53.3698,53.3159,53.3467,54403.0
2020-01-16 12:05:00,69.26,69.27,69.2,69.2,68774.0,53.3467,53.3544,53.3005,53.3005,68774.0
2020-01-16 12:10:00,69.2,69.22,69.17,69.21,70540.0,53.3005,53.3159,53.2774,53.3082,70540.0
2020-01-16 12:15:00,69.2,69.23,69.17,69.17,48829.0,53.3005,53.3236,53.2774,53.2774,48829.0
2020-01-16 12:20:00,69.18,69.21,69.15,69.17,73448.0,53.2851,53.3082,53.262,53.2774,73448.0
2020-01-16 12:25:00,69.18,69.18,69.14,69.16,67891.0,53.2851,53.2851,53.2543,53.2697,67891.0
2020-01-16 12:30:00,69.15,69.18,69.15,69.16,47644.0,53.262,53.2851,53.262,53.2697,47644.0
2020-01-16 12:35:00,69.17,69.18,69.16,69.18,42810.0,53.2774,53.2851,53.2697,53.2851,42810.0
2020-01-16 12:40:00,69.17,69.19,69.16,69.18,61669.0,53.2774,53.2928,53.2697,53.2851,61669.0
2020-01-16 12:45:00,69.17,69.2,69.16,69.2,51721.0,53.2774,53.3005,53.2697,53.3005,51721.0
2020-01-16 12:50:00,69.2,69.27,69.18,69.25,86478.0,53.3005,53.3544,53.2851,53.339,86478.0
2020-01-16 12:55:00,69.25,69.26,69.18,69.18,52149.0,53.339,53.3467,53.2851,53.2851,52149.0
2020-01-16 13:00:00,69.19,69.19,69.13,69.13,86035.0,53.2928,53.2928,53.2466,53.2466,86035.0
2020-01-16 13:05:00,69.14,69.17,69.11,69.17,49516.0,53.2543,53.2774,53.2312,53.2774,49516.0
2020-01-16 13:10:00,69.17,69.17,69.13,69.17,64408.0,53.2774,53.2774,53.2466,53.2774,64408.0
2020-01-16 13:15:00,69.16,69.22,69.15,69.17,53653.0,53.2697,53.3159,53.262,53.2774,53653.0
2020-01-16 13:20:00,69.17,69.2,69.15,69.17,41911.0,53.2774,53.3005,53.262,53.2774,41911.0
2020-01-16 13:25:00,69.17,69.18,69.14,69.15,44336.0,53.2774,53.2851,53.2543,53.262,44336.0
2020-01-16 13:30:00,69.15,69.19,69.12,69.17,73195.0,53.262,53.2928,53.2389,53.2774,73195.0
2020-01-16 13:35:00,69.17,69.18,69.14,69.17,55398.0,53.2774,53.2851,53.2543,53.2774,55398.0
2020-01-16 13:40:00,69.16,69.22,69.16,69.19,78501.0,53.2697,53.3159,53.2697,53.2928,78501.0
2020-01-16 13:45:00,69.19,69.21,69.16,69.18,41314.0,53.2928,53.3082,53.2697,53.2851,41314.0
2020-01-16 13:50:00,69.19,69.21,69.13,69.14,82634.0,53.2928,53.3082,53.2466,53.2543,82634.0
2020-01-16 13:55:00,69.14,69.14,69.09,69.09,126587.0,53.2543,53.2543,53.2158,53.2158,126587.0
2020-01-16 14:00:00,69.09,69.1,69.02,69.03,108460.0,53.2158,53.2235,53.1619,53.1696,108460.0
2020-01-16 14:05:00,69.03,69.09,69.02,69.06,369219.0,53.1696,53.2158,53.1619,53.1927,369219.0
2020-01-16 14:10:00,69.07,69.1,69.05,69.09,59954.0,53.2004,53.2235,53.185,53.2158,59954.0
2020-01-16 14:15:00,69.1,69.1,68.98,69.0,233649.0,53.2235,53.2235,53.1311,53.1465,233649.0
2020-01-16 14:20:00,69.0,69.03,68.96,69.0,215022.0,53.1465,53.1696,53.1157,53.1465,215022.0
2020-01-16 14:25:00,69.0,69.02,68.97,68.98,162505.0,53.1465,53.1619,53.1234,53.1311,162505.0
2020-01-16 14:30:00,68.99,69.0,68.94,68.97,113568.0,53.1388,53.1465,53.1003,53.1234,113568.0
2020-01-16 14:35:00,68.97,68.98,68.94,68.96,69511.0,53.1234,53.1311,53.1003,53.1157,69511.0
2020-01-16 14:40:00,68.95,68.97,68.93,68.93,94766.0,53.108,53.1234,53.0926,53.0926,94766.0
2020-01-16 14:45:00,68.94,68.94,68.9,68.92,130291.0,53.1003,53.1003,53.0695,53.0849,130291.0
2020-01-16 14:50:00,68.92,68.93,68.9,68.93,72479.0,53.0849,53.0926,53.0695,53.0926,72479.0
2020-01-16 14:55:00,68.92,68.94,68.91,68.93,67984.0,53.0849,53.1003,53.0772,53.0926,67984.0
2020-01-16 15:00:00,68.94,68.96,68.92,68.94,82001.0,53.1003,53.1157,53.0849,53.1003,82001.0
2020-01-16 15:05:00,68.95,68.96,68.93,68.94,73702.0,53.108,53.1157,53.0926,53.1003,73702.0
2020-01-16 15:10:00,68.93,68.95,68.91,68.92,130786.0,53.0926,53.108,53.0772,53.0849,130786.0
2020-01-16 15:15:00,68.92,68.97,68.92,68.95,111296.0,53.0849,53.1234,53.0849,53.108,111296.0
2020-01-16 15:20:00,68.94,68.96,68.93,68.94,91641.0,53.1003,53.1157,53.0926,53.1003,91641.0
2020-01-16 15:25:00,68.94,68.94,68.91,68.92,155286.0,53.1003,53.1003,53.0772,53.0849,155286.0
2020-01-16 15:30:00,68.92,68.98,68.9,68.96,475657.0,53.0849,53.1311,53.0695,53.1157,475657.0
2020-01-16 15:35:00,68.97,68.99,68.96,68.99,96590.0,53.1234,53.1388,53.1157,53.1388,96590.0
2020-01-16 15:40:00,68.99,69.0,68.96,68.97,120289.0,53.1388,53.1465,53.1157,53.1234,120289.0
2020-01-16 15:45:00,68.96,68.98,68.9,68.92,175535.0,53.1157,53.1311,53.0695,53.0849,175535.0
2020-01-16 15:50:00,68.92,68.95,68.9,68.91,212968.0,53.0849,53.108,53.0695,53.0772,212968.0
2020-01-16 15:55:00,68.92,68.92,68.8,68.81,949180.0,53.0849,53.0849,52.9924,53.0001,949180.0
2020-01-17 09:30:00,68.75,68.98,68.75,68.89,2348041.0,52.9539,53.1311,52.9539,53.0617,2348041.0
2020-01-17 09:35:00,68.88,69.08,68.85,69.07,241469.0,53.054,53.2081,53.0309,53.2004,241469.0
2020-01-17 09:40:00,69.07,69.07,68.85,68.88,170251.0,53.2004,53.2004,53.0309,53.054,170251.0
2020-01-17 09:45:00,68.88,68.98,68.85,68.87,146769.0,53.054,53.1311,53.0309,53.0463,146769.0
2020-01-17 09:50:00,68.87,68.89,68.79,68.79,193190.0,53.0463,53.0617,52.9847,52.9847,193190.0
2020-01-17 09:55:00,68.8,68.83,68.68,68.68,350707.0,52.9924,53.0155,52.9,52.9,350707.0
2020-01-17 10:00:00,68.69,68.8,68.68,68.75,169055.0,52.9077,52.9924,52.9,52.9539,169055.0
2020-01-17 10:05:00,68.76,68.84,68.7,68.73,155962.0,52.9616,53.0232,52.9154,52.9385,155962.0
2020-01-17 10:10:00,68.73,68.8,68.72,68.8,216659.0,52.9385,52.9924,52.9308,52.9924,216659.0
2020-01-17 10:15:00,68.8,68.83,68.63,68.64,220620.0,52.9924,53.0155,52.8615,52.8692,220620.0
2020-01-17 10:20:00,68.64,68.69,68.6,68.64,228161.0,52.8692,52.9077,52.8384,52.8692,228161.0
2020-01-17 10:25:00,68.64,68.67,68.58,68.66,184222.0,52.8692,52.8923,52.823,52.8846,184222.0
2020-01-17 10:30:00,68.65,68.68,68.51,68.56,234338.0,52.8769,52.9,52.7691,52.8076,234338.0
2020-01-17 10:35:00,68.57,68.59,68.5,68.59,222113.0,52.8153,52.8307,52.7614,52.8307,222113.0
2020-01-17 10:40:00,68.57,68.57,68.45,68.45,361928.0,52.8153,52.8153,52.7228,52.7228,361928.0
2020-01-17 10:45:00,68.45,68.54,68.41,68.44,276313.0,52.7228,52.7922,52.692,52.7151,276313.0
2020-01-17 10:50:00,68.44,68.46,68.35,68.36,250601.0,52.7151,52.7305,52.6458,52.6535,250601.0
2020-01-17 10:55:00,68.36,68.48,68.36,68.48,138315.0,52.6535,52.746,52.6535,52.746,138315.0
2020-01-17 11:00:00,68.47,68.48,68.38,68.38,146274.0,52.7382,52.746,52.6689,52.6689,146274.0
2020-01-17 11:05:00,68.38,68.45,68.37,68.39,170715.0,52.6689,52.7228,52.6612,52.6766,170715.0
2020-01-17 11:10:00,68.4,68.41,68.35,68.38,150004.0,52.6843,52.692,52.6458,52.6689,150004.0
2020-01-17 11:15:00,68.38,68.39,68.3,68.32,165255.0,52.6689,52.6766,52.6073,52.6227,165255.0
2020-01-17 11:20:00,68.32,68.34,68.3,68.31,152157.0,52.6227,52.6381,52.6073,52.615,152157.0
2020-01-17 11:25:00,68.31,68.34,68.3,68.33,130191.0,52.615,52.6381,52.6073,52.6304,130191.0
2020-01-17 11:30:00,68.33,68.42,68.29,68.37,197047.0,52.6304,52.6997,52.5996,52.6612,197047.0
2020-01-17 11:35:00,68.37,68.43,68.36,68.4,94251.0,52.6612,52.7074,52.6535,52.6843,94251.0
2020-01-17 11:40:00,68.41,68.44,68.39,68.41,108815.0,52.692,52.7151,52.6766,52.692,108815.0
2020-01-17 11:45:00,68.41,68.42,68.38,68.42,87005.0,52.692,52.6997,52.6689,52.6997,87005.0
2020-01-17 11:50:00,68.42,68.45,68.39,68.43,77288.0,52.6997,52.7228,52.6766,52.7074,77288.0
2020-01-17 11:55:00,68.43,68.52,68.42,68.5,91208.0,52.7074,52.7768,52.6997,52.7614,91208.0
2020-01-17 12:00:00,68.5,68.5,68.41,68.42,84584.0,52.7614,52.7614,52.692,52.6997,84584.0
2020-01-17 12:05:00,68.43,68.44,68.4,68.43,77411.0,52.7074,52.7151,52.6843,52.7074,77411.0
2020-01-17 12:10:00,68.43,68.44,68.39,68.42,104338.0,52.7074,52.7151,52.6766,52.6997,104338.0
2020-01-17 12:15:00,68.42,68.42,68.39,68.41,78095.0,52.6997,52.6997,52.6766,52.692,78095.0
2020-01-17 12:20:00,68.4,68.44,68.38,68.4,104964.0,52.6843,52.7151,52.6689,52.6843,104964.0
2020-01-17 12:25:00,68.4,68.41,68.37,68.4,76503.0,52.6843,52.692,52.6612,52.6843,76503.0
2020-01-17 12:30:00,68.39,68.42,68.38,68.41,61884.0,52.6766,52.6997,52.6689,52.692,61884.0
2020-01-17 12:35:00,68.41,68.45,68.4,68.42,86132.0,52.692,52.7228,52.6843,52.6997,86132.0
2020-01-17 12:40:00,68.42,68.49,68.41,68.48,97023.0,52.6997,52.7537,52.692,52.746,97023.0
2020-01-17 12:45:00,68.48,68.5,68.42,68.44,72660.0,52.746,52.7614,52.6997,52.7151,72660.0
2020-01-17 12:50:00,68.44,68.49,68.43,68.46,75926.0,52.7151,52.7537,52.7074,52.7305,75926.0
2020-01-17 12:55:00,68.45,68.52,68.44,68.5,81222.0,52.7228,52.7768,52.7151,52.7614,81222.0
2020-01-17 13:00:00,68.5,68.5,68.43,68.44,87743.0,52.7614,52.7614,52.7074,52.7151,87743.0
2020-01-17 13:05:00,68.44,68.49,68.43,68.48,90662.0,52.7151,52.7537,52.7074,52.746,90662.0
2020-01-17 13:10:00,68.48,68.55,68.47,68.53,61730.0,52.746,52.7999,52.7382,52.7845,61730.0
2020-01-17 13:15:00,68.53,68.56,68.49,68.55,49523.0,52.7845,52.8076,52.7537,52.7999,49523.0
2020-01-17 13:20:00,68.54,68.55,68.47,68.5,58564.0,52.7922,52.7999,52.7382,52.7614,58564.0
2020-01-17 13:25:00,68.49,68.52,68.45,68.51,121186.0,52.7537,52.7768,52.7228,52.7691,121186.0
2020-01-17 13:30:00,68.5,68.57,68.5,68.56,37860.0,52.7614,52.8153,52.7614,52.8076,37860.0
2020-01-17 13:35:00,68.56,68.6,68.53,68.59,77689.0,52.8076,52.8384,52.7845,52.8307,77689.0
2020-01-17 13:40:00,68.59,68.6,68.55,68.56,49499.0,52.8307,52.8384,52.7999,52.8076,49499.0
2020-01-17 13:45:00,68.56,68.58,68.55,68.56,74357.0,52.8076,52.823,52.7999,52.8076,74357.0
2020-01-17 13:50:00,68.57,68.58,68.52,68.55,70027.0,52.8153,52.823,52.7768,52.7999,70027.0
2020-01-17 13:55:00,68.55,68.56,68.52,68.53,75171.0,52.7999,52.8076,52.7768,52.7845,75171.0
2020-01-17 14:00:00,68.53,68.55,68.5,68.55,76842.0,52.7845,52.7999,52.7614,52.7999,76842.0
2020-01-17 14:05:00,68.55,68.55,68.48,68.48,66915.0,52.7999,52.7999,52.746,52.746,66915.0
2020-01-17 14:10:00,68.49,68.53,68.46,68.51,171900.0,52.7537,52.7845,52.7305,52.7691,171900.0
2020-01-17 14:15:00,68.51,68.56,68.45,68.46,80727.0,52.7691,52.8076,52.7228,52.7305,80727.0
2020-01-17 14:20:00,68.46,68.48,68.42,68.48,89920.0,52.7305,52.746,52.6997,52.746,89920.0
2020-01-17 14:25:00,68.47,68.54,68.46,68.52,85016.0,52.7382,52.7922,52.7305,52.7768,85016.0
2020-01-17 14:30:00,68.52,68.55,68.5,68.53,61139.0,52.7768,52.7999,52.7614,52.7845,61139.0
2020-01-17 14:35:00,68.52,68.54,68.48,68.51,91692.0,52.7768,52.7922,52.746,52.7691,91692.0
2020-01-17 14:40:00,68.5,68.51,68.46,68.46,46227.0,52.7614,52.7691,52.7305,52.7305,46227.0
2020-01-17 14:45:00,68.47,68.48,68.44,68.45,122508.0,52.7382,52.746,52.7151,52.7228,122508.0
2020-01-17 14:50:00,68.45,68.49,68.44,68.45,56228.0,52.7228,52.7537,52.7151,52.7228,56228.0
2020-01-17 14:55:00,68.45,68.52,68.45,68.51,62292.0,52.7228,52.7768,52.7228,52.7691,62292.0
2020-01-17 15:00:00,68.51,68.52,68.48,68.5,72472.0,52.7691,52.7768,52.746,52.7614,72472.0
2020-01-17 15:05:00,68.51,68.51,68.46,68.48,62429.0,52.7691,52.7691,52.7305,52.746,62429.0
2020-01-17 15:10:00,68.48,68.5,68.45,68.5,72593.0,52.746,52.7614,52.7228,52.7614,72593.0
2020-01-17 15:15:00,68.5,68.54,68.48,68.48,114320.0,52.7614,52.7922,52.746,52.746,114320.0
2020-01-17 15:20:00,68.48,68.5,68.45,68.46,65341.0,52.746,52.7614,52.7228,52.7305,65341.0
2020-01-17 15:25:00,68.47,68.5,68.45,68.5,86728.0,52.7382,52.7614,52.7228,52.7614,86728.0
2020-01-17 15:30:00,68.5,68.57,68.49,68.55,133570.0,52.7614,52.8153,52.7537,52.7999,133570.0
2020-01-17 15:35:00,68.54,68.56,68.52,68.53,125181.0,52.7922,52.8076,52.7768,52.7845,125181.0
2020-01-17 15:40:00,68.53,68.56,68.51,68.52,157432.0,52.7845,52.8076,52.7691,52.7768,157432.0
2020-01-17 15:45:00,68.51,68.57,68.5,68.55,305877.0,52.7691,52.8153,52.7614,52.7999,305877.0
2020-01-17 15:50:00,68.55,68.59,68.52,68.58,280957.0,52.7999,52.8307,52.7768,52.823,280957.0
2020-01-17 15:55:00,68.58,68.61,68.48,68.55,1163599.0,52.823,52.8461,52.746,52.7999,1163599.0
2020-01-21 09:30:00,68.38,68.42,68.28,68.33,556082.0,52.6689,52.6997,52.5919,52.6304,556082.0
2020-01-21 09:35:00,68.32,68.38,68.23,68.36,185002.0,52.6227,52.6689,52.5534,52.6535,185002.0
2020-01-21 09:40:00,68.36,68.37,68.18,68.18,238716.0,52.6535,52.6612,52.5149,52.5149,238716.0
2020-01-21 09:45:00,68.17,68.21,68.11,68.19,198093.0,52.5072,52.538,52.461,52.5226,198093.0
2020-01-21 09:50:00,68.19,68.2,68.03,68.03,293907.0,52.5226,52.5303,52.3993,52.3993,293907.0
2020-01-21 09:55:00,68.04,68.06,67.93,67.98,638161.0,52.407,52.4224,52.3223,52.3608,638161.0
2020-01-21 10:00:00,67.98,68.15,67.97,68.12,240772.0,52.3608,52.4918,52.3531,52.4687,240772.0
2020-01-21 10:05:00,68.12,68.18,68.09,68.13,137837.0,52.4687,52.5149,52.4456,52.4764,137837.0
2020-01-21 10:10:00,68.13,68.17,68.0,68.02,218219.0,52.4764,52.5072,52.3762,52.3916,218219.0
2020-01-21 10:15:00,68.01,68.01,67.91,67.91,360797.0,52.3839,52.3839,52.3069,52.3069,360797.0
2020-01-21 10:20:00,67.92,67.99,67.88,67.94,135092.0,52.3146,52.3685,52.2838,52.33,135092.0
2020-01-21 10:25:00,67.94,68.01,67.91,68.0,119713.0,52.33,52.3839,52.3069,52.3762,119713.0
2020-01-21 10:30:00,68.0,68.07,67.95,67.96,209874.0,52.3762,52.4302,52.3377,52.3454,209874.0
2020-01-21 10:35:00,67.96,68.04,67.96,67.99,96780.0,52.3454,52.407,52.3454,52.3685,96780.0
2020-01-21 10:40:00,67.99,68.04,67.98,68.04,86799.0,52.3685,52.407,52.3608,52.407,86799.0
2020-01-21 10:45:00,68.03,68.13,68.03,68.11,124728.0,52.3993,52.4764,52.3993,52.461,124728.0
2020-01-21 10:50:00,68.12,68.15,68.11,68.12,85811.0,52.4687,52.4918,52.461,52.4687,85811.0
2020-01-21 10:55:00,68.11,68.13,67.97,68.0,115510.0,52.461,52.4764,52.3531,52.3762,115510.0
2020-01-21 11:00:00,67.99,68.06,67.98,67.99,101746.0,52.3685,52.4224,52.3608,52.3685,101746.0
2020-01-21 11:05:00,67.99,68.02,67.95,67.98,74525.0,52.3685,52.3916,52.3377,52.3608,74525.0
2020-01-21 11:10:00,67.98,67.99,67.91,67.92,115264.0,52.3608,52.3685,52.3069,52.3146,115264.0
2020-01-21 11:15:00,67.92,67.98,67.9,67.98,112062.0,52.3146,52.3608,52.2992,52.3608,112062.0
2020-01-21 11:20:00,67.98,68.0,67.93,67.95,90465.0,52.3608,52.3762,52.3223,52.3377,90465.0
2020-01-21 11:25:00,67.95,67.97,67.9,67.94,122381.0,52.3377,52.3531,52.2992,52.33,122381.0
2020-01-21 11:30:00,67.94,67.94,67.85,67.86,204142.0,52.33,52.33,52.2607,52.2684,204142.0
2020-01-21 11:35:00,67.86,67.91,67.84,67.9,177176.0,52.2684,52.3069,52.253,52.2992,177176.0
2020-01-21 11:40:00,67.89,68.01,67.88,68.01,119988.0,52.2915,52.3839,52.2838,52.3839,119988.0
2020-01-21 11:45:00,68.01,68.1,68.0,68.08,160416.0,52.3839,52.4533,52.3762,52.4379,160416.0
2020-01-21 11:50:00,68.08,68.15,68.05,68.12,134818.0,52.4379,52.4918,52.4147,52.4687,134818.0
2020-01-21 11:55:00,68.12,68.18,68.12,68.14,91629.0,52.4687,52.5149,52.4687,52.4841,91629.0
2020-01-21 12:00:00,68.15,68.15,68.07,68.13,105097.0,52.4918,52.4918,52.4302,52.4764,105097.0
2020-01-21 12:05:00,68.12,68.2,68.11,68.16,99210.0,52.4687,52.5303,52.461,52.4995,99210.0
2020-01-21 12:10:00,68.17,68.19,68.1,68.15,111193.0,52.5072,52.5226,52.4533,52.4918,111193.0
2020-01-21 12:15:00,68.15,68.15,68.09,68.1,49583.0,52.4918,52.4918,52.4456,52.4533,49583.0
2020-01-21 12:20:00,68.09,68.11,68.04,68.05,65569.0,52.4456,52.461,52.407,52.4147,65569.0
2020-01-21 12:25:00,68.05,68.08,68.02,68.05,65674.0,52.4147,52.4379,52.3916,52.4147,65674.0
2020-01-21 12:30:00,68.04,68.18,68.04,68.18,106426.0,52.407,52.5149,52.407,52.5149,106426.0
2020-01-21 12:35:00,68.18,68.18,68.14,68.17,68000.0,52.5149,52.5149,52.4841,52.5072,68000.0
2020-01-21 12:40:00,68.17,68.19,68.08,68.08,74004.0,52.5072,52.5226,52.4379,52.4379,74004.0
2020-01-21 12:45:00,68.09,68.13,68.06,68.11,52630.0,52.4456,52.4764,52.4224,52.461,52630.0
2020-01-21 12:50:00,68.11,68.11,68.08,68.1,67685.0,52.461,52.461,52.4379,52.4533,67685.0
2020-01-21 12:55:00,68.1,68.16,68.09,68.12,63085.0,52.4533,52.4995,52.4456,52.4687,63085.0
2020-01-21 13:00:00,68.12,68.13,68.1,68.12,75111.0,52.4687,52.4764,52.4533,52.4687,75111.0
2020-01-21 13:05:00,68.11,68.13,68.11,68.13,55605.0,52.461,52.4764,52.461,52.4764,55605.0
2020-01-21 13:10:00,68.13,68.16,68.12,68.13,60256.0,52.4764,52.4995,52.4687,52.4764,60256.0
2020-01-21 13:15:00,68.12,68.13,68.05,68.05,70302.0,52.4687,52.4764,52.4147,52.4147,70302.0
2020-01-21 13:20:00,68.05,68.05,67.98,68.03,114885.0,52.4147,52.4147,52.3608,52.3993,114885.0
2020-01-21 13:25:00,68.04,68.05,67.98,67.98,52372.0,52.407,52.4147,52.3608,52.3608,52372.0
2020-01-21 13:30:00,67.99,68.02,67.95,67.96,55420.0,52.3685,52.3916,52.3377,52.3454,55420.0
2020-01-21 13:35:00,67.96,67.96,67.91,67.94,128278.0,52.3454,52.3454,52.3069,52.33,128278.0
2020-01-21 13:40:00,67.94,67.98,67.92,67.92,179666.0,52.33,52.3608,52.3146,52.3146,179666.0
2020-01-21 13:45:00,67.92,67.95,67.9,67.9,119865.0,52.3146,52.3377,52.2992,52.2992,119865.0
2020-01-21 13:50:00,67.91,67.93,67.88,67.88,122897.0,52.3069,52.3223,52.2838,52.2838,122897.0
2020-01-21 13:55:00,67.89,67.89,67.85,67.86,69878.0,52.2915,52.2915,52.2607,52.2684,69878.0
2020-01-21 14:00:00,67.86,67.91,67.84,67.9,161186.0,52.2684,52.3069,52.253,52.2992,161186.0
2020-01-21 14:05:00,67.89,67.93,67.87,67.89,121583.0,52.2915,52.3223,52.2761,52.2915,121583.0
2020-01-21 14:10:00,67.89,67.92,67.88,67.9,55803.0,52.2915,52.3146,52.2838,52.2992,55803.0
2020-01-21 14:15:00,67.9,67.92,67.89,67.89,58468.0,52.2992,52.3146,52.2915,52.2915,58468.0
2020-01-21 14:20:00,67.89,67.9,67.83,67.83,153328.0,52.2915,52.2992,52.2453,52.2453,153328.0
2020-01-21 14:25:00,67.84,67.84,67.77,67.78,248150.0,52.253,52.253,52.1991,52.2068,248150.0
2020-01-21 14:30:00,67.78,67.8,67.76,67.79,141446.0,52.2068,52.2222,52.1914,52.2145,141446.0
2020-01-21 14:35:00,67.79,67.86,67.78,67.85,219570.0,52.2145,52.2684,52.2068,52.2607,219570.0
2020-01-21 14:40:00,67.84,67.89,67.83,67.84,107328.0,52.253,52.2915,52.2453,52.253,107328.0
2020-01-21 14:45:00,67.83,67.84,67.76,67.78,194671.0,52.2453,52.253,52.1914,52.2068,194671.0
2020-01-21 14:50:00,67.78,67.8,67.76,67.78,104339.0,52.2068,52.2222,52.1914,52.2068,104339.0
2020-01-21 14:55:00,67.78,67.8,67.74,67.77,181390.0,52.2068,52.2222,52.176,52.1991,181390.0
2020-01-21 15:00:00,67.77,67.86,67.77,67.85,129290.0,52.1991,52.2684,52.1991,52.2607,129290.0
2020-01-21 15:05:00,67.85,67.86,67.77,67.78,106568.0,52.2607,52.2684,52.1991,52.2068,106568.0
2020-01-21 15:10:00,67.78,67.8,67.75,67.76,113749.0,52.2068,52.2222,52.1837,52.1914,113749.0
2020-01-21 15:15:00,67.76,67.79,67.72,67.79,143147.0,52.1914,52.2145,52.1606,52.2145,143147.0
2020-01-21 15:20:00,67.78,67.79,67.68,67.69,165580.0,52.2068,52.2145,52.1298,52.1375,165580.0
2020-01-21 15:25:00,67.69,67.7,67.61,67.61,187086.0,52.1375,52.1452,52.0758,52.0758,187086.0
2020-01-21 15:30:00,67.62,67.65,67.57,67.58,353883.0,52.0835,52.1067,52.045,52.0527,353883.0
2020-01-21 15:35:00,67.58,67.63,67.55,67.57,304492.0,52.0527,52.0912,52.0296,52.045,304492.0
2020-01-21 15:40:00,67.57,67.58,67.51,67.53,247715.0,52.045,52.0527,51.9988,52.0142,247715.0
2020-01-21 15:45:00,67.53,67.64,67.52,67.58,298410.0,52.0142,52.0989,52.0065,52.0527,298410.0
2020-01-21 15:50:00,67.58,67.66,67.56,67.65,387069.0,52.0527,52.1144,52.0373,52.1067,387069.0
2020-01-21 15:55:00,67.65,67.68,67.55,67.59,755746.0,52.1067,52.1298,52.0296,52.0604,755746.0
2020-01-22 09:30:00,67.56,67.57,67.42,67.44,548306.0,52.0373,52.045,51.9295,51.9449,548306.0
2020-01-22 09:35:00,67.44,67.46,67.4,67.44,363870.0,51.9449,51.9603,51.9141,51.9449,363870.0
2020-01-22 09:40:00,67.43,67.56,67.35,67.51,223944.0,51.9372,52.0373,51.8756,51.9988,223944.0
2020-01-22 09:45:00,67.5,67.61,67.49,67.58,167766.0,51.9911,52.0758,51.9834,52.0527,167766.0
2020-01-22 09:50:00,67.59,67.67,67.53,67.63,118426.0,52.0604,52.1221,52.0142,52.0912,118426.0
2020-01-22 09:55:00,67.63,67.7,67.51,67.53,154925.0,52.0912,52.1452,51.9988,52.0142,154925.0
2020-01-22 10:00:00,67.54,67.56,67.43,67.47,143451.0,52.0219,52.0373,51.9372,51.968,143451.0
2020-01-22 10:05:00,67.47,67.57,67.46,67.51,172498.0,51.968,52.045,51.9603,51.9988,172498.0
2020-01-22 10:10:00,67.5,67.52,67.41,67.42,179040.0,51.9911,52.0065,51.9218,51.9295,179040.0
2020-01-22 10:15:00,67.41,67.45,67.36,67.44,165554.0,51.9218,51.9526,51.8833,51.9449,165554.0
2020-01-22 10:20:00,67.44,67.44,67.32,67.36,172103.0,51.9449,51.9449,51.8525,51.8833,172103.0
2020-01-22 10:25:00,67.37,67.42,67.35,67.36,160040.0,51.891,51.9295,51.8756,51.8833,160040.0
2020-01-22 10:30:00,67.36,67.41,67.32,67.39,160688.0,51.8833,51.9218,51.8525,51.9064,160688.0
2020-01-22 10:35:00,67.39,67.41,67.32,67.41,129122.0,51.9064,51.9218,51.8525,51.9218,129122.0
2020-01-22 10:40:00,67.41,67.49,67.4,67.44,176096.0,51.9218,51.9834,51.9141,51.9449,176096.0
2020-01-22 10:45:00,67.44,67.46,67.33,67.34,140606.0,51.9449,51.9603,51.8602,51.8679,140606.0
2020-01-22 10:50:00,67.34,67.43,67.33,67.4,99371.0,51.8679,51.9372,51.8602,51.9141,99371.0
2020-01-22 10:55:00,67.4,67.41,67.31,67.31,110618.0,51.9141,51.9218,51.8448,51.8448,110618.0
2020-01-22 11:00:00,67.31,67.32,67.24,67.25,221768.0,51.8448,51.8525,51.7909,51.7986,221768.0
2020-01-22 11:05:00,67.24,67.27,67.2,67.25,125863.0,51.7909,51.814,51.76,51.7986,125863.0
2020-01-22 11:10:00,67.25,67.27,67.22,67.23,116954.0,51.7986,51.814,51.7754,51.7832,116954.0
2020-01-22 11:15:00,67.23,67.26,67.2,67.21,126814.0,51.7832,51.8063,51.76,51.7677,126814.0
2020-01-22 11:20:00,67.22,67.22,67.14,67.18,262863.0,51.7754,51.7754,51.7138,51.7446,262863.0
2020-01-22 11:25:00,67.18,67.2,67.11,67.17,145005.0,51.7446,51.76,51.6907,51.7369,145005.0
2020-01-22 11:30:00,67.17,67.19,67.13,67.16,116940.0,51.7369,51.7523,51.7061,51.7292,116940.0
2020-01-22 11:35:00,67.16,67.22,67.15,67.15,86427.0,51.7292,51.7754,51.7215,51.7215,86427.0
2020-01-22 11:40:00,67.16,67.24,67.15,67.2,116976.0,51.7292,51.7909,51.7215,51.76,116976.0
2020-01-22 11:45:00,67.2,67.23,67.16,67.16,80582.0,51.76,51.7832,51.7292,51.7292,80582.0
2020-01-22 11:50:00,67.16,67.2,67.12,67.16,88059.0,51.7292,51.76,51.6984,51.7292,88059.0
2020-01-22 11:55:00,67.17,67.18,67.13,67.15,52076.0,51.7369,51.7446,51.7061,51.7215,52076.0
2020-01-22 12:00:00,67.15,67.16,67.13,67.14,99704.0,51.7215,51.7292,51.7061,51.7138,99704.0
2020-01-22 12:05:00,67.14,67.15,67.12,67.13,149514.0,51.7138,51.7215,51.6984,51.7061,149514.0
2020-01-22 12:10:00,67.14,67.15,67.11,67.12,104323.0,51.7138,51.7215,51.6907,51.6984,104323.0
2020-01-22 12:15:00,67.12,67.13,67.06,67.07,238940.0,51.6984,51.7061,51.6522,51.6599,238940.0
2020-01-22 12:20:00,67.07,67.09,67.05,67.06,93446.0,51.6599,51.6753,51.6445,51.6522,93446.0
2020-01-22 12:25:00,67.06,67.07,67.0,67.02,188668.0,51.6522,51.6599,51.606,51.6214,188668.0
2020-01-22 12:30:00,67.01,67.06,67.0,67.03,130091.0,51.6137,51.6522,51.606,51.6291,130091.0
2020-01-22 12:35:00,67.03,67.04,67.01,67.04,122145.0,51.6291,51.6368,51.6137,51.6368,122145.0
2020-01-22 12:40:00,67.03,67.06,67.02,67.06,79865.0,51.6291,51.6522,51.6214,51.6522,79865.0
2020-01-22 12:45:00,67.05,67.06,67.02,67.04,70736.0,51.6445,51.6522,51.6214,51.6368,70736.0
2020-01-22 12:50:00,67.03,67.05,67.01,67.02,154927.0,51.6291,51.6445,51.6137,51.6214,154927.0
2020-01-22 12:55:00,67.03,67.04,67.01,67.02,68200.0,51.6291,51.6368,51.6137,51.6214,68200.0
2020-01-22 13:00:00,67.02,67.03,67.0,67.03,139766.0,51.6214,51.6291,51.606,51.6291,139766.0
2020-01-22 13:05:00,67.03,67.05,67.02,67.05,61678.0,51.6291,51.6445,51.6214,51.6445,61678.0
2020-01-22 13:10:00,67.05,67.07,67.04,67.05,76798.0,51.6445,51.6599,51.6368,51.6445,76798.0
2020-01-22 13:15:00,67.05,67.06,67.03,67.03,68339.0,51.6445,51.6522,51.6291,51.6291,68339.0
2020-01-22 13:20:00,67.03,67.05,67.01,67.04,174741.0,51.6291,51.6445,51.6137,51.6368,174741.0
2020-01-22 13:25:00,67.03,67.07,67.02,67.06,68070.0,51.6291,51.6599,51.6214,51.6522,68070.0
2020-01-22 13:30:00,67.06,67.08,67.05,67.06,48671.0,51.6522,51.6676,51.6445,51.6522,48671.0
2020-01-22 13:35:00,67.06,67.08,67.05,67.05,243216.0,51.6522,51.6676,51.6445,51.6445,243216.0
2020-01-22 13:40:00,67.06,67.08,67.03,67.03,73815.0,51.6522,51.6676,51.6291,51.6291,73815.0
2020-01-22 13:45:00,67.03,67.04,67.01,67.01,85028.0,51.6291,51.6368,51.6137,51.6137,85028.0
2020-01-22 13:50:00,67.02,67.05,67.0,67.05,110658.0,51.6214,51.6445,51.606,51.6445,110658.0
2020-01-22 13:55:00,67.05,67.05,67.01,67.02,65348.0,51.6445,51.6445,51.6137,51.6214,65348.0
2020-01-22 14:00:00,67.02,67.02,67.0,67.02,133392.0,51.6214,51.6214,51.606,51.6214,133392.0
2020-01-22 14:05:00,67.02,67.02,67.0,67.02,86053.0,51.6214,51.6214,51.606,51.6214,86053.0
2020-01-22 14:10:00,67.02,67.06,67.0,67.05,129322.0,51.6214,51.6522,51.606,51.6445,129322.0
2020-01-22 14:15:00,67.06,67.06,67.02,67.05,80258.0,51.6522,51.6522,51.6214,51.6445,80258.0
2020-01-22 14:20:00,67.05,67.05,67.02,67.05,159725.0,51.6445,51.6445,51.6214,51.6445,159725.0
2020-01-22 14:25:00,67.05,67.11,67.04,67.1,208246.0,51.6445,51.6907,51.6368,51.683,208246.0
2020-01-22 14:30:00,67.1,67.11,67.05,67.06,136683.0,51.683,51.6907,51.6445,51.6522,136683.0
2020-01-22 14:35:00,67.06,67.07,67.05,67.06,77902.0,51.6522,51.6599,51.6445,51.6522,77902.0
2020-01-22 14:40:00,67.06,67.07,67.04,67.06,83322.0,51.6522,51.6599,51.6368,51.6522,83322.0
2020-01-22 14:45:00,67.05,67.1,67.05,67.09,112935.0,51.6445,51.683,51.6445,51.6753,112935.0
2020-01-22 14:50:00,67.09,67.1,67.07,67.09,69102.0,51.6753,51.683,51.6599,51.6753,69102.0
2020-01-22 14:55:00,67.08,67.1,67.08,67.09,61068.0,51.6676,51.683,51.6676,51.6753,61068.0
2020-01-22 15:00:00,67.09,67.13,67.07,67.11,116133.0,51.6753,51.7061,51.6599,51.6907,116133.0
2020-01-22 15:05:00,67.11,67.13,67.08,67.11,112135.0,51.6907,51.7061,51.6676,51.6907,112135.0
2020-01-22 15:10:00,67.12,67.15,67.09,67.14,124385.0,51.6984,51.7215,51.6753,51.7138,124385.0
2020-01-22 15:15:00,67.14,67.17,67.1,67.17,165983.0,51.7138,51.7369,51.683,51.7369,165983.0
2020-01-22 15:20:00,67.17,67.19,67.09,67.1,222144.0,51.7369,51.7523,51.6753,51.683,222144.0
2020-01-22 15:25:00,67.11,67.16,67.1,67.14,91711.0,51.6907,51.7292,51.683,51.7138,91711.0
2020-01-22 15:30:00,67.13,67.25,67.13,67.23,158753.0,51.7061,51.7986,51.7061,51.7832,158753.0
2020-01-22 15:35:00,67.23,67.27,67.21,67.23,139949.0,51.7832,51.814,51.7677,51.7832,139949.0
2020-01-22 15:40:00,67.23,67.24,67.16,67.19,144586.0,51.7832,51.7909,51.7292,51.7523,144586.0
2020-01-22 15:45:00,67.19,67.24,67.17,67.23,141175.0,51.7523,51.7909,51.7369,51.7832,141175.0
2020-01-22 15:50:00,67.23,67.24,67.2,67.23,312797.0,51.7832,51.7909,51.76,51.7832,312797.0
2020-01-22 15:55:00,67.23,67.25,67.13,67.17,1003652.0,51.7832,51.7986,51.7061,51.7369,1003652.0
2020-01-23 09:30:00,66.71,66.71,66.35,66.36,1505312.0,51.3826,51.3826,51.1053,51.113,1505312.0
2020-01-23 09:35:00,66.35,66.44,66.15,66.22,487345.0,51.1053,51.1747,50.9513,51.0052,487345.0
2020-01-23 09:40:00,66.22,66.27,66.13,66.21,460650.0,51.0052,51.0437,50.9359,50.9975,460650.0
2020-01-23 09:45:00,66.21,66.21,66.05,66.16,616886.0,50.9975,50.9975,50.8743,50.959,616886.0
2020-01-23 09:50:00,66.17,66.29,66.15,66.2,285206.0,50.9667,51.0591,50.9513,50.9898,285206.0
2020-01-23 09:55:00,66.2,66.31,66.15,66.27,310356.0,50.9898,51.0745,50.9513,51.0437,310356.0
2020-01-23 10:00:00,66.27,66.43,66.25,66.35,188423.0,51.0437,51.167,51.0283,51.1053,188423.0
2020-01-23 10:05:00,66.36,66.45,66.33,66.39,319452.0,51.113,51.1824,51.0899,51.1362,319452.0
2020-01-23 10:10:00,66.38,66.5,66.35,66.5,156380.0,51.1284,51.2209,51.1053,51.2209,156380.0
2020-01-23 10:15:00,66.49,66.55,66.36,66.37,108308.0,51.2132,51.2594,51.113,51.1207,108308.0
2020-01-23 10:20:00,66.37,66.41,66.28,66.29,194202.0,51.1207,51.1516,51.0514,51.0591,194202.0
2020-01-23 10:25:00,66.29,66.32,66.25,66.27,148968.0,51.0591,51.0822,51.0283,51.0437,148968.0
2020-01-23 10:30:00,66.27,66.28,66.21,66.24,201120.0,51.0437,51.0514,50.9975,51.0206,201120.0
2020-01-23 10:35:00,66.24,66.27,66.21,66.22,131727.0,51.0206,51.0437,50.9975,51.0052,131727.0
2020-01-23 10:40:00,66.22,66.32,66.21,66.27,153846.0,51.0052,51.0822,50.9975,51.0437,153846.0
2020-01-23 10:45:00,66.27,66.32,66.24,66.28,90201.0,51.0437,51.0822,51.0206,51.0514,90201.0
2020-01-23 10:50:00,66.29,66.35,66.26,66.33,97674.0,51.0591,51.1053,51.036,51.0899,97674.0
2020-01-23 10:55:00,66.33,66.37,66.28,66.3,129085.0,51.0899,51.1207,51.0514,51.0668,129085.0
2020-01-23 11:00:00,66.31,66.53,66.3,66.51,192418.0,51.0745,51.244,51.0668,51.2286,192418.0
2020-01-23 11:05:00,66.52,66.52,66.31,66.32,113416.0,51.2363,51.2363,51.0745,51.0822,113416.0
2020-01-23 11:10:00,66.33,66.4,66.26,66.28,195474.0,51.0899,51.1439,51.036,51.0514,195474.0
2020-01-23 11:15:00,66.28,66.29,66.21,66.23,124453.0,51.0514,51.0591,50.9975,51.0129,124453.0
2020-01-23 11:20:00,66.22,66.24,66.18,66.19,224296.0,51.0052,51.0206,50.9744,50.9821,224296.0
2020-01-23 11:25:00,66.19,66.24,66.15,66.16,261047.0,50.9821,51.0206,50.9513,50.959,261047.0
2020-01-23 11:30:00,66.16,66.24,66.16,66.24,174395.0,50.959,51.0206,50.959,51.0206,174395.0
2020-01-23 11:35:00,66.23,66.27,66.2,66.2,180250.0,51.0129,51.0437,50.9898,50.9898,180250.0
2020-01-23 11:40:00,66.2,66.26,66.2,66.22,153481.0,50.9898,51.036,50.9898,51.0052,153481.0
2020-01-23 11:45:00,66.21,66.22,66.19,66.21,119454.0,50.9975,51.0052,50.9821,50.9975,119454.0
2020-01-23 11:50:00,66.2,66.25,66.17,66.24,148037.0,50.9898,51.0283,50.9667,51.0206,148037.0
2020-01-23 11:55:00,66.25,66.28,66.2,66.25,172794.0,51.0283,51.0514,50.9898,51.0283,172794.0
2020-01-23 12:00:00,66.24,66.26,66.17,66.19,134696.0,51.0206,51.036,50.9667,50.9821,134696.0
2020-01-23 12:05:00,66.19,66.27,66.18,66.26,224038.0,50.9821,51.0437,50.9744,51.036,224038.0
2020-01-23 12:10:00,66.25,66.28,66.24,66.27,131227.0,51.0283,51.0514,51.0206,51.0437,131227.0
2020-01-23 12:15:00,66.27,66.32,66.25,66.3,112397.0,51.0437,51.0822,51.0283,51.0668,112397.0
2020-01-23 12:20:00,66.3,66.33,66.28,66.3,178120.0,51.0668,51.0899,51.0514,51.0668,178120.0
2020-01-23 12:25:00,66.3,66.33,66.29,66.32,290585.0,51.0668,51.0899,51.0591,51.0822,290585.0
2020-01-23 12:30:00,66.32,66.39,66.31,66.34,92493.0,51.0822,51.1362,51.0745,51.0976,92493.0
2020-01-23 12:35:00,66.34,66.34,66.29,66.33,85924.0,51.0976,51.0976,51.0591,51.0899,85924.0
2020-01-23 12:40:00,66.32,66.43,66.31,66.43,99364.0,51.0822,51.167,51.0745,51.167,99364.0
2020-01-23 12:45:00,66.43,66.45,66.39,66.43,73719.0,51.167,51.1824,51.1362,51.167,73719.0
2020-01-23 12:50:00,66.43,66.47,66.39,66.43,94169.0,51.167,51.1978,51.1362,51.167,94169.0
2020-01-23 12:55:00,66.43,66.5,66.42,66.5,95104.0,51.167,51.2209,51.1593,51.2209,95104.0
2020-01-23 13:00:00,66.5,66.54,66.43,66.53,174074.0,51.2209,51.2517,51.167,51.244,174074.0
2020-01-23 13:05:00,66.54,66.58,66.5,66.52,147003.0,51.2517,51.2825,51.2209,51.2363,147003.0
2020-01-23 13:10:00,66.51,66.52,66.43,66.45,92731.0,51.2286,51.2363,51.167,51.1824,92731.0
2020-01-23 13:15:00,66.45,66.46,66.43,66.45,51573.0,51.1824,51.1901,51.167,51.1824,51573.0
2020-01-23 13:20:00,66.45,66.55,66.44,66.52,114747.0,51.1824,51.2594,51.1747,51.2363,114747.0
2020-01-23 13:25:00,66.52,66.53,66.49,66.5,132332.0,51.2363,51.244,51.2132,51.2209,132332.0
2020-01-23 13:30:00,66.5,66.56,66.48,66.55,148742.0,51.2209,51.2671,51.2055,51.2594,148742.0
2020-01-23 13:35:00,66.55,66.62,66.55,66.6,82031.0,51.2594,51.3133,51.2594,51.2979,82031.0
2020-01-23 13:40:00,66.61,66.64,66.58,66.63,88033.0,51.3056,51.3287,51.2825,51.321,88033.0
2020-01-23 13:45:00,66.63,66.65,66.62,66.64,102497.0,51.321,51.3364,51.3133,51.3287,102497.0
2020-01-23 13:50:00,66.64,66.76,66.63,66.75,113860.0,51.3287,51.4211,51.321,51.4134,113860.0
2020-01-23 13:55:00,66.75,66.84,66.75,66.84,95017.0,51.4134,51.4828,51.4134,51.4828,95017.0
2020-01-23 14:00:00,66.84,66.93,66.83,66.85,232818.0,51.4828,51.5521,51.4751,51.4905,232818.0
2020-01-23 14:05:00,66.84,66.87,66.76,66.78,97476.0,51.4828,51.5059,51.4211,51.4365,97476.0
2020-01-23 14:10:00,66.78,66.79,66.72,66.74,140746.0,51.4365,51.4442,51.3903,51.4057,140746.0
2020-01-23 14:15:00,66.74,66.81,66.72,66.8,93940.0,51.4057,51.4597,51.3903,51.4519,93940.0
2020-01-23 14:20:00,66.79,66.81,66.77,66.81,126462.0,51.4442,51.4597,51.4288,51.4597,126462.0
2020-01-23 14:25:00,66.81,66.84,66.79,66.82,65873.0,51.4597,51.4828,51.4442,51.4674,65873.0
2020-01-23 14:30:00,66.82,66.86,66.81,66.84,67759.0,51.4674,51.4982,51.4597,51.4828,67759.0
2020-01-23 14:35:00,66.84,66.88,66.82,66.87,64867.0,51.4828,51.5136,51.4674,51.5059,64867.0
2020-01-23 14:40:00,66.87,66.88,66.8,66.8,78638.0,51.5059,51.5136,51.4519,51.4519,78638.0
2020-01-23 14:45:00,66.81,66.81,66.77,66.79,105247.0,51.4597,51.4597,51.4288,51.4442,105247.0
2020-01-23 14:50:00,66.78,66.79,66.72,66.72,86820.0,51.4365,51.4442,51.3903,51.3903,86820.0
2020-01-23 14:55:00,66.73,66.73,66.7,66.71,108014.0,51.398,51.398,51.3749,51.3826,108014.0
2020-01-23 15:00:00,66.7,66.73,66.7,66.73,119087.0,51.3749,51.398,51.3749,51.398,119087.0
2020-01-23 15:05:00,66.73,66.81,66.72,66.8,133136.0,51.398,51.4597,51.3903,51.4519,133136.0
2020-01-23 15:10:00,66.8,66.81,66.77,66.78,83766.0,51.4519,51.4597,51.4288,51.4365,83766.0
2020-01-23 15:15:00,66.78,66.78,66.75,66.75,81347.0,51.4365,51.4365,51.4134,51.4134,81347.0
2020-01-23 15:20:00,66.76,66.83,66.75,66.8,146043.0,51.4211,51.4751,51.4134,51.4519,146043.0
2020-01-23 15:25:00,66.79,66.86,66.76,66.84,86592.0,51.4442,51.4982,51.4211,51.4828,86592.0
2020-01-23 15:30:00,66.84,66.89,66.82,66.86,145489.0,51.4828,51.5213,51.4674,51.4982,145489.0
2020-01-23 15:35:00,66.86,66.86,66.8,66.81,103112.0,51.4982,51.4982,51.4519,51.4597,103112.0
2020-01-23 15:40:00,66.81,66.85,66.78,66.81,141718.0,51.4597,51.4905,51.4365,51.4597,141718.0
2020-01-23 15:45:00,66.81,66.88,66.81,66.84,225274.0,51.4597,51.5136,51.4597,51.4828,225274.0
2020-01-23 15:50:00,66.84,66.84,66.73,66.75,437821.0,51.4828,51.4828,51.398,51.4134,437821.0
2020-01-23 15:55:00,66.75,66.81,66.74,66.78,979783.0,51.4134,51.4597,51.4057,51.4365,979783.0
2020-01-24 09:30:00,66.54,66.59,66.43,66.53,464683.0,51.2517,51.2902,51.167,51.244,464683.0
2020-01-24 09:35:00,66.52,66.62,66.49,66.51,210966.0,51.2363,51.3133,51.2132,51.2286,210966.0
2020-01-24 09:40:00,66.52,66.57,66.43,66.44,134741.0,51.2363,51.2748,51.167,51.1747,134741.0
2020-01-24 09:45:00,66.43,66.48,66.36,66.48,165119.0,51.167,51.2055,51.113,51.2055,165119.0
2020-01-24 09:50:00,66.48,66.5,66.42,66.45,167275.0,51.2055,51.2209,51.1593,51.1824,167275.0
2020-01-24 09:55:00,66.45,66.59,66.44,66.58,129844.0,51.1824,51.2902,51.1747,51.2825,129844.0
2020-01-24 10:00:00,66.58,66.59,66.46,66.51,162781.0,51.2825,51.2902,51.1901,51.2286,162781.0
2020-01-24 10:05:00,66.52,66.65,66.5,66.65,109936.0,51.2363,51.3364,51.2209,51.3364,109936.0
2020-01-24 10:10:00,66.65,66.68,66.58,66.66,140328.0,51.3364,51.3595,51.2825,51.3441,140328.0
2020-01-24 10:15:00,66.67,66.68,66.49,66.52,140702.0,51.3518,51.3595,51.2132,51.2363,140702.0
2020-01-24 10:20:00,66.52,66.57,66.48,66.51,126222.0,51.2363,51.2748,51.2055,51.2286,126222.0
2020-01-24 10:25:00,66.5,66.52,66.4,66.41,207760.0,51.2209,51.2363,51.1439,51.1516,207760.0
2020-01-24 10:30:00,66.4,66.52,66.4,66.5,133174.0,51.1439,51.2363,51.1439,51.2209,133174.0
2020-01-24 10:35:00,66.5,66.59,66.49,66.59,83073.0,51.2209,51.2902,51.2132,51.2902,83073.0
2020-01-24 10:40:00,66.57,66.57,66.43,66.44,142509.0,51.2748,51.2748,51.167,51.1747,142509.0
2020-01-24 10:45:00,66.43,66.49,66.4,66.44,128037.0,51.167,51.2132,51.1439,51.1747,128037.0
2020-01-24 10:50:00,66.43,66.48,66.39,66.42,117640.0,51.167,51.2055,51.1362,51.1593,117640.0
2020-01-24 10:55:00,66.43,66.49,66.39,66.48,73542.0,51.167,51.2132,51.1362,51.2055,73542.0
2020-01-24 11:00:00,66.48,66.62,66.44,66.61,111541.0,51.2055,51.3133,51.1747,51.3056,111541.0
2020-01-24 11:05:00,66.62,66.66,66.6,66.66,82816.0,51.3133,51.3441,51.2979,51.3441,82816.0
2020-01-24 11:10:00,66.65,66.66,66.57,66.59,145018.0,51.3364,51.3441,51.2748,51.2902,145018.0
2020-01-24 11:15:00,66.6,66.61,66.37,66.42,146245.0,51.2979,51.3056,51.1207,51.1593,146245.0
2020-01-24 11:20:00,66.42,66.47,66.32,66.38,224979.0,51.1593,51.1978,51.0822,51.1284,224979.0
2020-01-24 11:25:00,66.38,66.39,66.31,66.36,138499.0,51.1284,51.1362,51.0745,51.113,138499.0
2020-01-24 11:30:00,66.35,66.38,66.29,66.33,251243.0,51.1053,51.1284,51.0591,51.0899,251243.0
2020-01-24 11:35:00,66.34,66.38,66.3,66.3,152859.0,51.0976,51.1284,51.0668,51.0668,152859.0
2020-01-24 11:40:00,66.3,66.32,66.25,66.27,148146.0,51.0668,51.0822,51.0283,51.0437,148146.0
2020-01-24 11:45:00,66.27,66.3,66.21,66.22,156351.0,51.0437,51.0668,50.9975,51.0052,156351.0
2020-01-24 11:50:00,66.22,66.24,66.2,66.23,121077.0,51.0052,51.0206,50.9898,51.0129,121077.0
2020-01-24 11:55:00,66.23,66.28,66.2,66.22,252088.0,51.0129,51.0514,50.9898,51.0052,252088.0
2020-01-24 12:00:00,66.22,66.26,66.2,66.26,88936.0,51.0052,51.036,50.9898,51.036,88936.0
2020-01-24 12:05:00,66.26,66.26,66.21,66.25,106763.0,51.036,51.036,50.9975,51.0283,106763.0
2020-01-24 12:10:00,66.26,66.28,66.22,66.23,117973.0,51.036,51.0514,51.0052,51.0129,117973.0
2020-01-24 12:15:00,66.22,66.24,66.15,66.17,513901.0,51.0052,51.0206,50.9513,50.9667,513901.0
2020-01-24 12:20:00,66.17,66.22,66.14,66.19,244511.0,50.9667,51.0052,50.9436,50.9821,244511.0
2020-01-24 12:25:00,66.19,66.23,66.17,66.22,145135.0,50.9821,51.0129,50.9667,51.0052,145135.0
2020-01-24 12:30:00,66.22,66.29,66.2,66.28,106971.0,51.0052,51.0591,50.9898,51.0514,106971.0
2020-01-24 12:35:00,66.27,66.31,66.25,66.29,103888.0,51.0437,51.0745,51.0283,51.0591,103888.0
2020-01-24 12:40:00,66.28,66.34,66.27,66.31,102629.0,51.0514,51.0976,51.0437,51.0745,102629.0
2020-01-24 12:45:00,66.31,66.32,66.24,66.26,92604.0,51.0745,51.0822,51.0206,51.036,92604.0
2020-01-24 12:50:00,66.26,66.26,66.2,66.22,96778.0,51.036,51.036,50.9898,51.0052,96778.0
2020-01-24 12:55:00,66.23,66.24,66.19,66.21,93265.0,51.0129,51.0206,50.9821,50.9975,93265.0
2020-01-24 13:00:00,66.2,66.21,66.13,66.16,138460.0,50.9898,50.9975,50.9359,50.959,138460.0
2020-01-24 13:05:00,66.15,66.25,66.14,66.22,92670.0,50.9513,51.0283,50.9436,51.0052,92670.0
2020-01-24 13:10:00,66.21,66.23,66.14,66.15,113056.0,50.9975,51.0129,50.9436,50.9513,113056.0
2020-01-24 13:15:00,66.16,66.22,66.15,66.16,102209.0,50.959,51.0052,50.9513,50.959,102209.0
2020-01-24 13:20:00,66.16,66.21,66.14,66.17,124759.0,50.959,50.9975,50.9436,50.9667,124759.0
2020-01-24 13:25:00,66.18,66.19,66.15,66.17,154145.0,50.9744,50.9821,50.9513,50.9667,154145.0
2020-01-24 13:30:00,66.16,66.2,66.15,66.17,141621.0,50.959,50.9898,50.9513,50.9667,141621.0
2020-01-24 13:35:00,66.17,66.22,66.15,66.19,167406.0,50.9667,51.0052,50.9513,50.9821,167406.0
2020-01-24 13:40:00,66.19,66.19,66.14,66.16,117932.0,50.9821,50.9821,50.9436,50.959,117932.0
2020-01-24 13:45:00,66.16,66.2,66.13,66.14,114274.0,50.959,50.9898,50.9359,50.9436,114274.0
2020-01-24 13:50:00,66.14,66.16,66.11,66.13,128214.0,50.9436,50.959,50.9205,50.9359,128214.0
2020-01-24 13:55:00,66.14,66.14,66.1,66.11,119295.0,50.9436,50.9436,50.9128,50.9205,119295.0
2020-01-24 14:00:00,66.1,66.1,66.05,66.06,168908.0,50.9128,50.9128,50.8743,50.882,168908.0
2020-01-24 14:05:00,66.05,66.11,66.05,66.09,174704.0,50.8743,50.9205,50.8743,50.9051,174704.0
2020-01-24 14:10:00,66.09,66.09,66.05,66.06,120282.0,50.9051,50.9051,50.8743,50.882,120282.0
2020-01-24 14:15:00,66.06,66.1,66.04,66.08,120613.0,50.882,50.9128,50.8666,50.8974,120613.0
2020-01-24 14:20:00,66.08,66.09,66.05,66.08,153123.0,50.8974,50.9051,50.8743,50.8974,153123.0
2020-01-24 14:25:00,66.08,66.16,66.07,66.14,179812.0,50.8974,50.959,50.8897,50.9436,179812.0
2020-01-24 14:30:00,66.14,66.28,66.13,66.28,260483.0,50.9436,51.0514,50.9359,51.0514,260483.0
2020-01-24 14:35:00,66.28,66.3,66.14,66.2,201981.0,51.0514,51.0668,50.9436,50.9898,201981.0
2020-01-24 14:40:00,66.2,66.22,66.16,66.19,113960.0,50.9898,51.0052,50.959,50.9821,113960.0
2020-01-24 14:45:00,66.2,66.22,66.15,66.17,113760.0,50.9898,51.0052,50.9513,50.9667,113760.0
2020-01-24 14:50:00,66.17,66.25,66.16,66.24,151886.0,50.9667,51.0283,50.959,51.0206,151886.0
2020-01-24 14:55:00,66.25,66.36,66.24,66.35,106534.0,51.0283,51.113,51.0206,51.1053,106534.0
2020-01-24 15:00:00,66.35,66.38,66.29,66.33,150186.0,51.1053,51.1284,51.0591,51.0899,150186.0
2020-01-24 15:05:00,66.34,66.41,66.32,66.34,174225.0,51.0976,51.1516,51.0822,51.0976,174225.0
2020-01-24 15:10:00,66.35,66.38,66.29,66.32,153341.0,51.1053,51.1284,51.0591,51.0822,153341.0
2020-01-24 15:15:00,66.32,66.33,66.21,66.3,208954.0,51.0822,51.0899,50.9975,51.0668,208954.0
2020-01-24 15:20:00,66.29,66.37,66.26,66.34,190776.0,51.0591,51.1207,51.036,51.0976,190776.0
2020-01-24 15:25:00,66.33,66.39,66.31,66.32,137710.0,51.0899,51.1362,51.0745,51.0822,137710.0
2020-01-24 15:30:00,66.32,66.34,66.21,66.25,182498.0,51.0822,51.0976,50.9975,51.0283,182498.0
2020-01-24 15:35:00,66.24,66.32,66.21,66.21,158550.0,51.0206,51.0822,50.9975,50.9975,158550.0
2020-01-24 15:40:00,66.21,66.26,66.13,66.16,246583.0,50.9975,51.036,50.9359,50.959,246583.0
2020-01-24 15:45:00,66.16,66.31,66.15,66.3,213462.0,50.959,51.0745,50.9513,51.0668,213462.0
2020-01-24 15:50:00,66.29,66.38,66.22,66.36,415796.0,51.0591,51.1284,51.0052,51.113,415796.0
2020-01-24 15:55:00,66.36,66.45,66.3,66.31,824597.0,51.113,51.1824,51.0668,51.0745,824597.0
2020-01-27 09:30:00,65.42,65.73,65.3,65.64,1121018.0,50.389,50.6278,50.2966,50.5585,1121018.0
2020-01-27 09:35:00,65.65,65.73,65.53,65.65,257742.0,50.5662,50.6278,50.4737,50.5662,257742.0
2020-01-27 09:40:00,65.64,65.65,65.36,65.48,201212.0,50.5585,50.5662,50.3428,50.4352,201212.0
2020-01-27 09:45:00,65.49,65.56,65.35,65.42,252589.0,50.4429,50.4969,50.3351,50.389,252589.0
2020-01-27 09:50:00,65.42,65.69,65.42,65.63,224574.0,50.389,50.597,50.389,50.5508,224574.0
2020-01-27 09:55:00,65.63,65.64,65.51,65.6,179526.0,50.5508,50.5585,50.4583,50.5277,179526.0
2020-01-27 10:00:00,65.59,65.63,65.46,65.49,178104.0,50.52,50.5508,50.4198,50.4429,178104.0
2020-01-27 10:05:00,65.49,65.51,65.41,65.44,226952.0,50.4429,50.4583,50.3813,50.4044,226952.0
2020-01-27 10:10:00,65.44,65.44,65.37,65.43,125776.0,50.4044,50.4044,50.3505,50.3967,125776.0
2020-01-27 10:15:00,65.42,65.47,65.32,65.33,231811.0,50.389,50.4275,50.312,50.3197,231811.0
2020-01-27 10:20:00,65.34,65.37,65.3,65.31,218923.0,50.3274,50.3505,50.2966,50.3043,218923.0
2020-01-27 10:25:00,65.31,65.44,65.25,65.42,479747.0,50.3043,50.4044,50.2581,50.389,479747.0
2020-01-27 10:30:00,65.42,65.43,65.26,65.29,200519.0,50.389,50.3967,50.2658,50.2889,200519.0
2020-01-27 10:35:00,65.29,65.34,65.26,65.29,160051.0,50.2889,50.3274,50.2658,50.2889,160051.0
2020-01-27 10:40:00,65.3,65.31,65.13,65.13,270001.0,50.2966,50.3043,50.1657,50.1657,270001.0
2020-01-27 10:45:00,65.13,65.16,65.04,65.06,206745.0,50.1657,50.1888,50.0963,50.1117,206745.0
2020-01-27 10:50:00,65.06,65.1,64.9,64.9,610903.0,50.1117,50.1425,49.9885,49.9885,610903.0
2020-01-27 10:55:00,64.91,64.99,64.89,64.98,254803.0,49.9962,50.0578,49.9808,50.0501,254803.0
2020-01-27 11:00:00,64.98,65.07,64.96,65.0,231210.0,50.0501,50.1194,50.0347,50.0655,231210.0
2020-01-27 11:05:00,65.0,65.02,64.95,64.99,109974.0,50.0655,50.0809,50.027,50.0578,109974.0
2020-01-27 11:10:00,64.98,65.04,64.97,64.98,100017.0,50.0501,50.0963,50.0424,50.0501,100017.0
2020-01-27 11:15:00,64.98,65.06,64.96,65.01,107824.0,50.0501,50.1117,50.0347,50.0732,107824.0
2020-01-27 11:20:00,65.01,65.06,64.98,65.05,127519.0,50.0732,50.1117,50.0501,50.104,127519.0
2020-01-27 11:25:00,65.05,65.12,65.02,65.06,135030.0,50.104,50.1579,50.0809,50.1117,135030.0
2020-01-27 11:30:00,65.07,65.12,64.9,64.9,252625.0,50.1194,50.1579,49.9885,49.9885,252625.0
2020-01-27 11:35:00,64.91,65.11,64.9,65.06,187781.0,49.9962,50.1502,49.9885,50.1117,187781.0
2020-01-27 11:40:00,65.07,65.08,64.95,65.04,138738.0,50.1194,50.1271,50.027,50.0963,138738.0
2020-01-27 11:45:00,65.04,65.06,64.99,65.04,125810.0,50.0963,50.1117,50.0578,50.0963,125810.0
2020-01-27 11:50:00,65.04,65.11,64.99,65.01,113197.0,50.0963,50.1502,50.0578,50.0732,113197.0
2020-01-27 11:55:00,65.02,65.06,64.98,65.03,77596.0,50.0809,50.1117,50.0501,50.0886,77596.0
2020-01-27 12:00:00,65.02,65.08,65.0,65.04,89223.0,50.0809,50.1271,50.0655,50.0963,89223.0
2020-01-27 12:05:00,65.05,65.11,65.04,65.09,146270.0,50.104,50.1502,50.0963,50.1348,146270.0
2020-01-27 12:10:00,65.1,65.11,64.99,65.01,194296.0,50.1425,50.1502,50.0578,50.0732,194296.0
2020-01-27 12:15:00,65.0,65.07,65.0,65.05,147748.0,50.0655,50.1194,50.0655,50.104,147748.0
2020-01-27 12:20:00,65.05,65.12,65.04,65.06,140001.0,50.104,50.1579,50.0963,50.1117,140001.0
2020-01-27 12:25:00,65.06,65.08,65.03,65.07,84217.0,50.1117,50.1271,50.0886,50.1194,84217.0
2020-01-27 12:30:00,65.06,65.14,65.06,65.11,159226.0,50.1117,50.1734,50.1117,50.1502,159226.0
2020-01-27 12:35:00,65.11,65.15,65.09,65.12,101445.0,50.1502,50.1811,50.1348,50.1579,101445.0
2020-01-27 12:40:00,65.11,65.15,65.08,65.12,87104.0,50.1502,50.1811,50.1271,50.1579,87104.0
2020-01-27 12:45:00,65.11,65.13,65.06,65.11,103796.0,50.1502,50.1657,50.1117,50.1502,103796.0
2020-01-27 12:50:00,65.1,65.12,65.01,65.02,82949.0,50.1425,50.1579,50.0732,50.0809,82949.0
2020-01-27 12:55:00,65.01,65.05,64.99,65.03,120739.0,50.0732,50.104,50.0578,50.0886,120739.0
2020-01-27 13:00:00,65.04,65.1,65.03,65.07,107305.0,50.0963,50.1425,50.0886,50.1194,107305.0
2020-01-27 13:05:00,65.08,65.09,65.0,65.01,96868.0,50.1271,50.1348,50.0655,50.0732,96868.0
2020-01-27 13:10:00,65.01,65.01,64.96,64.96,93239.0,50.0732,50.0732,50.0347,50.0347,93239.0
2020-01-27 13:15:00,64.96,65.0,64.95,64.98,77334.0,50.0347,50.0655,50.027,50.0501,77334.0
2020-01-27 13:20:00,64.98,65.03,64.96,64.96,70159.0,50.0501,50.0886,50.0347,50.0347,70159.0
2020-01-27 13:25:00,64.96,65.01,64.95,65.0,147300.0,50.0347,50.0732,50.027,50.0655,147300.0
2020-01-27 13:30:00,64.99,65.07,64.98,65.03,123891.0,50.0578,50.1194,50.0501,50.0886,123891.0
2020-01-27 13:35:00,65.03,65.06,65.0,65.02,88445.0,50.0886,50.1117,50.0655,50.0809,88445.0
2020-01-27 13:40:00,65.02,65.05,64.99,65.01,130631.0,50.0809,50.104,50.0578,50.0732,130631.0
2020-01-27 13:45:00,65.01,65.04,64.99,65.0,116760.0,50.0732,50.0963,50.0578,50.0655,116760.0
2020-01-27 13:50:00,64.99,65.01,64.94,64.94,133939.0,50.0578,50.0732,50.0193,50.0193,133939.0
2020-01-27 13:55:00,64.94,64.97,64.92,64.94,116764.0,50.0193,50.0424,50.0039,50.0193,116764.0
2020-01-27 14:00:00,64.94,64.95,64.9,64.92,162643.0,50.0193,50.027,49.9885,50.0039,162643.0
2020-01-27 14:05:00,64.92,64.96,64.91,64.92,124925.0,50.0039,50.0347,49.9962,50.0039,124925.0
2020-01-27 14:10:00,64.92,64.96,64.91,64.95,120331.0,50.0039,50.0347,49.9962,50.027,120331.0
2020-01-27 14:15:00,64.95,64.97,64.93,64.94,102552.0,50.027,50.0424,50.0116,50.0193,102552.0
2020-01-27 14:20:00,64.94,64.95,64.92,64.92,119586.0,50.0193,50.027,50.0039,50.0039,119586.0
2020-01-27 14:25:00,64.93,65.0,64.92,65.0,120950.0,50.0116,50.0655,50.0039,50.0655,120950.0
2020-01-27 14:30:00,65.0,65.03,64.93,64.97,150542.0,50.0655,50.0886,50.0116,50.0424,150542.0
2020-01-27 14:35:00,64.97,65.0,64.96,64.99,80295.0,50.0424,50.0655,50.0347,50.0578,80295.0
2020-01-27 14:40:00,65.0,65.02,64.96,64.99,120407.0,50.0655,50.0809,50.0347,50.0578,120407.0
2020-01-27 14:45:00,64.98,65.0,64.94,64.97,201679.0,50.0501,50.0655,50.0193,50.0424,201679.0
2020-01-27 14:50:00,64.98,64.99,64.92,64.93,174955.0,50.0501,50.0578,50.0039,50.0116,174955.0
2020-01-27 14:55:00,64.93,64.97,64.92,64.93,153893.0,50.0116,50.0424,50.0039,50.0116,153893.0
2020-01-27 15:00:00,64.93,64.93,64.87,64.87,259378.0,50.0116,50.0116,49.9654,49.9654,259378.0
2020-01-27 15:05:00,64.87,64.91,64.85,64.87,175143.0,49.9654,49.9962,49.95,49.9654,175143.0
2020-01-27 15:10:00,64.86,64.87,64.82,64.84,149152.0,49.9577,49.9654,49.9269,49.9423,149152.0
2020-01-27 15:15:00,64.84,64.91,64.83,64.89,152915.0,49.9423,49.9962,49.9346,49.9808,152915.0
2020-01-27 15:20:00,64.88,64.92,64.86,64.87,159228.0,49.9731,50.0039,49.9577,49.9654,159228.0
2020-01-27 15:25:00,64.88,64.9,64.85,64.87,181541.0,49.9731,49.9885,49.95,49.9654,181541.0
2020-01-27 15:30:00,64.86,64.88,64.8,64.83,253127.0,49.9577,49.9731,49.9115,49.9346,253127.0
2020-01-27 15:35:00,64.83,64.84,64.77,64.81,241355.0,49.9346,49.9423,49.8884,49.9192,241355.0
2020-01-27 15:40:00,64.8,64.83,64.77,64.8,193668.0,49.9115,49.9346,49.8884,49.9115,193668.0
2020-01-27 15:45:00,64.79,64.83,64.71,64.76,445659.0,49.9038,49.9346,49.8422,49.8807,445659.0
2020-01-27 15:50:00,64.76,64.79,64.7,64.77,421238.0,49.8807,49.9038,49.8344,49.8884,421238.0
2020-01-27 15:55:00,64.76,64.8,64.7,64.72,1349249.0,49.8807,49.9115,49.8344,49.8499,1349249.0
2020-01-28 09:30:00,65.11,65.17,65.02,65.07,714252.0,50.1502,50.1965,50.0809,50.1194,714252.0
2020-01-28 09:35:00,65.08,65.1,64.85,64.99,317019.0,50.1271,50.1425,49.95,50.0578,317019.0
2020-01-28 09:40:00,64.99,65.03,64.9,65.0,353267.0,50.0578,50.0886,49.9885,50.0655,353267.0
2020-01-28 09:45:00,65.0,65.04,64.89,64.96,304524.0,50.0655,50.0963,49.9808,50.0347,304524.0
2020-01-28 09:50:00,64.97,65.07,64.93,65.03,280053.0,50.0424,50.1194,50.0116,50.0886,280053.0
2020-01-28 09:55:00,65.03,65.05,64.93,64.97,146975.0,50.0886,50.104,50.0116,50.0424,146975.0
2020-01-28 10:00:00,64.97,65.06,64.95,64.96,160915.0,50.0424,50.1117,50.027,50.0347,160915.0
2020-01-28 10:05:00,64.95,65.06,64.94,65.02,228973.0,50.027,50.1117,50.0193,50.0809,228973.0
2020-01-28 10:10:00,65.02,65.19,65.0,65.19,327486.0,50.0809,50.2119,50.0655,50.2119,327486.0
2020-01-28 10:15:00,65.19,65.2,65.1,65.11,223637.0,50.2119,50.2196,50.1425,50.1502,223637.0
2020-01-28 10:20:00,65.11,65.16,65.1,65.16,316755.0,50.1502,50.1888,50.1425,50.1888,316755.0
2020-01-28 10:25:00,65.16,65.16,65.01,65.01,259446.0,50.1888,50.1888,50.0732,50.0732,259446.0
2020-01-28 10:30:00,65.01,65.07,64.97,65.06,179292.0,50.0732,50.1194,50.0424,50.1117,179292.0
2020-01-28 10:35:00,65.06,65.07,64.98,65.01,131288.0,50.1117,50.1194,50.0501,50.0732,131288.0
2020-01-28 10:40:00,65.0,65.1,65.0,65.06,173503.0,50.0655,50.1425,50.0655,50.1117,173503.0
2020-01-28 10:45:00,65.06,65.1,64.95,64.96,205911.0,50.1117,50.1425,50.027,50.0347,205911.0
2020-01-28 10:50:00,64.97,64.99,64.9,64.92,175758.0,50.0424,50.0578,49.9885,50.0039,175758.0
2020-01-28 10:55:00,64.92,65.02,64.88,65.02,253675.0,50.0039,50.0809,49.9731,50.0809,253675.0
2020-01-28 11:00:00,65.01,65.04,64.94,64.95,336956.0,50.0732,50.0963,50.0193,50.027,336956.0
2020-01-28 11:05:00,64.96,64.99,64.91,64.93,165980.0,50.0347,50.0578,49.9962,50.0116,165980.0
2020-01-28 11:10:00,64.93,65.03,64.92,64.98,185924.0,50.0116,50.0886,50.0039,50.0501,185924.0
2020-01-28 11:15:00,64.98,65.02,64.93,64.94,89939.0,50.0501,50.0809,50.0116,50.0193,89939.0
2020-01-28 11:20:00,64.94,64.99,64.9,64.91,176845.0,50.0193,50.0578,49.9885,49.9962,176845.0
2020-01-28 11:25:00,64.92,64.97,64.85,64.89,160394.0,50.0039,50.0424,49.95,49.9808,160394.0
2020-01-28 11:30:00,64.89,64.96,64.86,64.91,109173.0,49.9808,50.0347,49.9577,49.9962,109173.0
2020-01-28 11:35:00,64.91,64.91,64.85,64.88,93099.0,49.9962,49.9962,49.95,49.9731,93099.0
2020-01-28 11:40:00,64.89,64.93,64.86,64.92,174840.0,49.9808,50.0116,49.9577,50.0039,174840.0
2020-01-28 11:45:00,64.93,64.94,64.86,64.91,138116.0,50.0116,50.0193,49.9577,49.9962,138116.0
2020-01-28 11:50:00,64.91,64.96,64.86,64.95,174022.0,49.9962,50.0347,49.9577,50.027,174022.0
2020-01-28 11:55:00,64.95,65.04,64.95,65.03,127787.0,50.027,50.0963,50.027,50.0886,127787.0
2020-01-28 12:00:00,65.04,65.05,64.96,64.98,173951.0,50.0963,50.104,50.0347,50.0501,173951.0
2020-01-28 12:05:00,64.98,65.02,64.9,64.91,103147.0,50.0501,50.0809,49.9885,49.9962,103147.0
2020-01-28 12:10:00,64.91,64.96,64.9,64.94,72393.0,49.9962,50.0347,49.9885,50.0193,72393.0
2020-01-28 12:15:00,64.94,64.97,64.92,64.95,90141.0,50.0193,50.0424,50.0039,50.027,90141.0
2020-01-28 12:20:00,64.95,64.97,64.92,64.92,436774.0,50.027,50.0424,50.0039,50.0039,436774.0
2020-01-28 12:25:00,64.92,64.95,64.89,64.95,101970.0,50.0039,50.027,49.9808,50.027,101970.0
2020-01-28 12:30:00,64.95,64.96,64.92,64.94,145217.0,50.027,50.0347,50.0039,50.0193,145217.0
2020-01-28 12:35:00,64.94,64.94,64.85,64.86,87833.0,50.0193,50.0193,49.95,49.9577,87833.0
2020-01-28 12:40:00,64.85,64.9,64.81,64.89,89680.0,49.95,49.9885,49.9192,49.9808,89680.0
2020-01-28 12:45:00,64.89,64.92,64.86,64.89,70565.0,49.9808,50.0039,49.9577,49.9808,70565.0
2020-01-28 12:50:00,64.89,64.94,64.86,64.93,76231.0,49.9808,50.0193,49.9577,50.0116,76231.0
2020-01-28 12:55:00,64.92,64.95,64.79,64.8,296771.0,50.0039,50.027,49.9038,49.9115,296771.0
2020-01-28 13:00:00,64.81,64.82,64.74,64.77,187568.0,49.9192,49.9269,49.8653,49.8884,187568.0
2020-01-28 13:05:00,64.76,64.83,64.76,64.8,78305.0,49.8807,49.9346,49.8807,49.9115,78305.0
2020-01-28 13:10:00,64.79,64.8,64.76,64.8,71385.0,49.9038,49.9115,49.8807,49.9115,71385.0
2020-01-28 13:15:00,64.8,64.8,64.75,64.78,67880.0,49.9115,49.9115,49.873,49.8961,67880.0
2020-01-28 13:20:00,64.78,64.85,64.77,64.83,88751.0,49.8961,49.95,49.8884,49.9346,88751.0
2020-01-28 13:25:00,64.83,64.86,64.81,64.82,73668.0,49.9346,49.9577,49.9192,49.9269,73668.0
2020-01-28 13:30:00,64.82,64.84,64.78,64.78,106224.0,49.9269,49.9423,49.8961,49.8961,106224.0
2020-01-28 13:35:00,64.79,64.84,64.77,64.83,124267.0,49.9038,49.9423,49.8884,49.9346,124267.0
2020-01-28 13:40:00,64.83,64.88,64.82,64.88,123112.0,49.9346,49.9731,49.9269,49.9731,123112.0
2020-01-28 13:45:00,64.88,64.89,64.82,64.83,131151.0,49.9731,49.9808,49.9269,49.9346,131151.0
2020-01-28 13:50:00,64.83,64.85,64.82,64.84,63750.0,49.9346,49.95,49.9269,49.9423,63750.0
2020-01-28 13:55:00,64.84,64.88,64.81,64.84,104881.0,49.9423,49.9731,49.9192,49.9423,104881.0
2020-01-28 14:00:00,64.84,64.89,64.81,64.86,99591.0,49.9423,49.9808,49.9192,49.9577,99591.0
2020-01-28 14:05:00,64.85,64.91,64.85,64.89,103671.0,49.95,49.9962,49.95,49.9808,103671.0
2020-01-28 14:10:00,64.89,64.94,64.88,64.93,88216.0,49.9808,50.0193,49.9731,50.0116,88216.0
2020-01-28 14:15:00,64.93,64.95,64.89,64.95,95566.0,50.0116,50.027,49.9808,50.027,95566.0
2020-01-28 14:20:00,64.95,64.95,64.9,64.94,74197.0,50.027,50.027,49.9885,50.0193,74197.0
2020-01-28 14:25:00,64.94,64.95,64.88,64.92,98712.0,50.0193,50.027,49.9731,50.0039,98712.0
2020-01-28 14:30:00,64.91,64.94,64.91,64.94,88829.0,49.9962,50.0193,49.9962,50.0193,88829.0
2020-01-28 14:35:00,64.94,65.0,64.94,64.94,159910.0,50.0193,50.0655,50.0193,50.0193,159910.0
2020-01-28 14:40:00,64.94,65.0,64.94,64.98,124218.0,50.0193,50.0655,50.0193,50.0501,124218.0
2020-01-28 14:45:00,64.98,64.99,64.92,64.92,131432.0,50.0501,50.0578,50.0039,50.0039,131432.0
2020-01-28 14:50:00,64.92,64.94,64.9,64.92,113668.0,50.0039,50.0193,49.9885,50.0039,113668.0
2020-01-28 14:55:00,64.92,64.93,64.87,64.88,77788.0,50.0039,50.0116,49.9654,49.9731,77788.0
2020-01-28 15:00:00,64.87,64.9,64.85,64.86,105410.0,49.9654,49.9885,49.95,49.9577,105410.0
2020-01-28 15:05:00,64.86,64.87,64.79,64.8,317784.0,49.9577,49.9654,49.9038,49.9115,317784.0
2020-01-28 15:10:00,64.8,64.88,64.79,64.86,133985.0,49.9115,49.9731,49.9038,49.9577,133985.0
2020-01-28 15:15:00,64.85,64.88,64.82,64.88,112899.0,49.95,49.9731,49.9269,49.9731,112899.0
2020-01-28 15:20:00,64.88,64.91,64.84,64.88,127337.0,49.9731,49.9962,49.9423,49.9731,127337.0
2020-01-28 15:25:00,64.88,64.91,64.85,64.91,166020.0,49.9731,49.9962,49.95,49.9962,166020.0
2020-01-28 15:30:00,64.91,64.93,64.82,64.83,168179.0,49.9962,50.0116,49.9269,49.9346,168179.0
2020-01-28 15:35:00,64.83,64.88,64.77,64.77,161910.0,49.9346,49.9731,49.8884,49.8884,161910.0
2020-01-28 15:40:00,64.77,64.84,64.77,64.8,183643.0,49.8884,49.9423,49.8884,49.9115,183643.0
2020-01-28 15:45:00,64.8,64.82,64.75,64.77,232869.0,49.9115,49.9269,49.873,49.8884,232869.0
2020-01-28 15:50:00,64.76,64.8,64.72,64.78,446296.0,49.8807,49.9115,49.8499,49.8961,446296.0
2020-01-28 15:55:00,64.78,64.83,64.63,64.66,985928.0,49.8961,49.9346,49.7805,49.8036,985928.0
2020-01-29 09:30:00,65.03,65.13,64.96,65.08,393538.0,50.0886,50.1657,50.0347,50.1271,393538.0
2020-01-29 09:35:00,65.09,65.12,64.93,64.95,136123.0,50.1348,50.1579,50.0116,50.027,136123.0
2020-01-29 09:40:00,64.95,65.06,64.87,65.05,134987.0,50.027,50.1117,49.9654,50.104,134987.0
2020-01-29 09:45:00,65.06,65.08,64.91,64.94,131512.0,50.1117,50.1271,49.9962,50.0193,131512.0
2020-01-29 09:50:00,64.94,64.97,64.85,64.88,210076.0,50.0193,50.0424,49.95,49.9731,210076.0
2020-01-29 09:55:00,64.88,64.89,64.77,64.86,129425.0,49.9731,49.9808,49.8884,49.9577,129425.0
2020-01-29 10:00:00,64.86,64.86,64.7,64.71,146209.0,49.9577,49.9577,49.8344,49.8422,146209.0
2020-01-29 10:05:00,64.72,64.76,64.64,64.7,164875.0,49.8499,49.8807,49.7882,49.8344,164875.0
2020-01-29 10:10:00,64.7,64.74,64.59,64.74,222940.0,49.8344,49.8653,49.7497,49.8653,222940.0
2020-01-29 10:15:00,64.73,64.79,64.7,64.73,122575.0,49.8576,49.9038,49.8344,49.8576,122575.0
2020-01-29 10:20:00,64.73,64.77,64.69,64.7,125486.0,49.8576,49.8884,49.8267,49.8344,125486.0
2020-01-29 10:25:00,64.7,64.83,64.67,64.77,137439.0,49.8344,49.9346,49.8113,49.8884,137439.0
2020-01-29 10:30:00,64.78,64.79,64.63,64.66,152366.0,49.8961,49.9038,49.7805,49.8036,152366.0
2020-01-29 10:35:00,64.67,64.71,64.6,64.69,141151.0,49.8113,49.8422,49.7574,49.8267,141151.0
2020-01-29 10:40:00,64.69,64.7,64.61,64.61,109307.0,49.8267,49.8344,49.7651,49.7651,109307.0
2020-01-29 10:45:00,64.61,64.66,64.57,64.59,121150.0,49.7651,49.8036,49.7343,49.7497,121150.0
2020-01-29 10:50:00,64.59,64.65,64.56,64.64,136828.0,49.7497,49.7959,49.7266,49.7882,136828.0
2020-01-29 10:55:00,64.63,64.66,64.6,64.66,87208.0,49.7805,49.8036,49.7574,49.8036,87208.0
2020-01-29 11:00:00,64.66,64.75,64.65,64.71,113496.0,49.8036,49.873,49.7959,49.8422,113496.0
2020-01-29 11:05:00,64.7,64.73,64.63,64.66,69787.0,49.8344,49.8576,49.7805,49.8036,69787.0
2020-01-29 11:10:00,64.66,64.66,64.56,64.64,115576.0,49.8036,49.8036,49.7266,49.7882,115576.0
2020-01-29 11:15:00,64.64,64.65,64.53,64.55,153411.0,49.7882,49.7959,49.7035,49.7189,153411.0
2020-01-29 11:20:00,64.54,64.63,64.53,64.62,132599.0,49.7112,49.7805,49.7035,49.7728,132599.0
2020-01-29 11:25:00,64.62,64.63,64.52,64.56,145357.0,49.7728,49.7805,49.6958,49.7266,145357.0
2020-01-29 11:30:00,64.56,64.59,64.44,64.45,265593.0,49.7266,49.7497,49.6342,49.6419,265593.0
2020-01-29 11:35:00,64.46,64.55,64.46,64.53,108314.0,49.6496,49.7189,49.6496,49.7035,108314.0
2020-01-29 11:40:00,64.53,64.59,64.51,64.58,86251.0,49.7035,49.7497,49.6881,49.742,86251.0
2020-01-29 11:45:00,64.58,64.6,64.56,64.59,67205.0,49.742,49.7574,49.7266,49.7497,67205.0
2020-01-29 11:50:00,64.59,64.62,64.54,64.59,91599.0,49.7497,49.7728,49.7112,49.7497,91599.0
2020-01-29 11:55:00,64.59,64.64,64.57,64.57,87807.0,49.7497,49.7882,49.7343,49.7343,87807.0
2020-01-29 12:00:00,64.57,64.58,64.52,64.52,67247.0,49.7343,49.742,49.6958,49.6958,67247.0
2020-01-29 12:05:00,64.53,64.54,64.49,64.5,65979.0,49.7035,49.7112,49.6727,49.6804,65979.0
2020-01-29 12:10:00,64.5,64.53,64.5,64.52,69342.0,49.6804,49.7035,49.6804,49.6958,69342.0
2020-01-29 12:15:00,64.53,64.56,64.51,64.52,58625.0,49.7035,49.7266,49.6881,49.6958,58625.0
2020-01-29 12:20:00,64.52,64.55,64.5,64.53,66158.0,49.6958,49.7189,49.6804,49.7035,66158.0
2020-01-29 12:25:00,64.53,64.53,64.47,64.51,76766.0,49.7035,49.7035,49.6573,49.6881,76766.0
2020-01-29 12:30:00,64.51,64.53,64.49,64.51,54873.0,49.6881,49.7035,49.6727,49.6881,54873.0
2020-01-29 12:35:00,64.51,64.53,64.49,64.51,52633.0,49.6881,49.7035,49.6727,49.6881,52633.0
2020-01-29 12:40:00,64.51,64.53,64.49,64.52,58076.0,49.6881,49.7035,49.6727,49.6958,58076.0
2020-01-29 12:45:00,64.52,64.54,64.51,64.51,74231.0,49.6958,49.7112,49.6881,49.6881,74231.0
2020-01-29 12:50:00,64.52,64.53,64.5,64.52,55761.0,49.6958,49.7035,49.6804,49.6958,55761.0
2020-01-29 12:55:00,64.53,64.54,64.51,64.51,71308.0,49.7035,49.7112,49.6881,49.6881,71308.0
2020-01-29 13:00:00,64.51,64.54,64.47,64.53,87770.0,49.6881,49.7112,49.6573,49.7035,87770.0
2020-01-29 13:05:00,64.53,64.53,64.5,64.51,51900.0,49.7035,49.7035,49.6804,49.6881,51900.0
2020-01-29 13:10:00,64.51,64.52,64.49,64.5,67931.0,49.6881,49.6958,49.6727,49.6804,67931.0
2020-01-29 13:15:00,64.5,64.52,64.49,64.51,50029.0,49.6804,49.6958,49.6727,49.6881,50029.0
2020-01-29 13:20:00,64.5,64.53,64.5,64.53,46714.0,49.6804,49.7035,49.6804,49.7035,46714.0
2020-01-29 13:25:00,64.53,64.58,64.52,64.56,69735.0,49.7035,49.742,49.6958,49.7266,69735.0
2020-01-29 13:30:00,64.56,64.65,64.56,64.6,111174.0,49.7266,49.7959,49.7266,49.7574,111174.0
2020-01-29 13:35:00,64.6,64.63,64.59,64.59,59555.0,49.7574,49.7805,49.7497,49.7497,59555.0
2020-01-29 13:40:00,64.59,64.6,64.51,64.53,65930.0,49.7497,49.7574,49.6881,49.7035,65930.0
2020-01-29 13:45:00,64.53,64.58,64.51,64.56,62760.0,49.7035,49.742,49.6881,49.7266,62760.0
2020-01-29 13:50:00,64.57,64.57,64.5,64.51,80468.0,49.7343,49.7343,49.6804,49.6881,80468.0
2020-01-29 13:55:00,64.51,64.61,64.5,64.61,102022.0,49.6881,49.7651,49.6804,49.7651,102022.0
2020-01-29 14:00:00,64.61,64.64,64.52,64.62,110842.0,49.7651,49.7882,49.6958,49.7728,110842.0
2020-01-29 14:05:00,64.61,64.62,64.54,64.55,76680.0,49.7651,49.7728,49.7112,49.7189,76680.0
2020-01-29 14:10:00,64.55,64.59,63.9,64.55,221788.0,49.7189,49.7497,49.2183,49.7189,221788.0
2020-01-29 14:15:00,64.55,64.55,64.43,64.45,288594.0,49.7189,49.7189,49.6265,49.6419,288594.0
2020-01-29 14:20:00,64.46,64.51,64.44,64.45,114084.0,49.6496,49.6881,49.6342,49.6419,114084.0
2020-01-29 14:25:00,64.46,64.49,64.42,64.46,87885.0,49.6496,49.6727,49.6188,49.6496,87885.0
2020-01-29 14:30:00,64.47,64.49,64.44,64.45,114843.0,49.6573,49.6727,49.6342,49.6419,114843.0
2020-01-29 14:35:00,64.45,64.48,64.41,64.44,116938.0,49.6419,49.665,49.6111,49.6342,116938.0
2020-01-29 14:40:00,64.44,64.46,64.41,64.42,88636.0,49.6342,49.6496,49.6111,49.6188,88636.0
2020-01-29 14:45:00,64.42,64.42,64.37,64.39,131404.0,49.6188,49.6188,49.5803,49.5957,131404.0
2020-01-29 14:50:00,64.39,64.4,64.34,64.38,134299.0,49.5957,49.6034,49.5572,49.588,134299.0
2020-01-29 14:55:00,64.38,64.4,64.35,64.36,97485.0,49.588,49.6034,49.5649,49.5726,97485.0
2020-01-29 15:00:00,64.36,64.39,64.29,64.34,176059.0,49.5726,49.5957,49.5186,49.5572,176059.0
2020-01-29 15:05:00,64.34,64.41,64.33,64.4,113986.0,49.5572,49.6111,49.5495,49.6034,113986.0
2020-01-29 15:10:00,64.39,64.4,64.29,64.3,157986.0,49.5957,49.6034,49.5186,49.5264,157986.0
2020-01-29 15:15:00,64.31,64.33,64.26,64.32,199481.0,49.5341,49.5495,49.4955,49.5418,199481.0
2020-01-29 15:20:00,64.32,64.33,64.21,64.28,270425.0,49.5418,49.5495,49.457,49.5109,270425.0
2020-01-29 15:25:00,64.28,64.36,64.28,64.31,133992.0,49.5109,49.5726,49.5109,49.5341,133992.0
2020-01-29 15:30:00,64.31,64.37,64.27,64.31,154782.0,49.5341,49.5803,49.5032,49.5341,154782.0
2020-01-29 15:35:00,64.31,64.34,64.24,64.25,185521.0,49.5341,49.5572,49.4801,49.4878,185521.0
2020-01-29 15:40:00,64.25,64.28,64.17,64.27,368697.0,49.4878,49.5109,49.4262,49.5032,368697.0
2020-01-29 15:45:00,64.27,64.28,64.2,64.23,193064.0,49.5032,49.5109,49.4493,49.4724,193064.0
2020-01-29 15:50:00,64.22,64.25,64.15,64.22,331207.0,49.4647,49.4878,49.4108,49.4647,331207.0
2020-01-29 15:55:00,64.22,64.22,64.1,64.13,831519.0,49.4647,49.4647,49.3723,49.3954,831519.0
2020-01-30 09:30:00,63.78,64.0,63.66,63.87,939687.0,49.1258,49.2953,49.0334,49.1951,939687.0
2020-01-30 09:35:00,63.87,64.05,63.85,63.87,228754.0,49.1951,49.3338,49.1797,49.1951,228754.0
2020-01-30 09:40:00,63.87,64.11,63.85,64.11,265747.0,49.1951,49.38,49.1797,49.38,265747.0
2020-01-30 09:45:00,64.12,64.21,64.06,64.09,244785.0,49.3877,49.457,49.3415,49.3646,244785.0
2020-01-30 09:50:00,64.1,64.12,63.88,63.92,285665.0,49.3723,49.3877,49.2029,49.2337,285665.0
2020-01-30 09:55:00,63.92,64.01,63.87,63.96,115640.0,49.2337,49.303,49.1951,49.2645,115640.0
2020-01-30 10:00:00,63.95,63.96,63.86,63.89,132622.0,49.2568,49.2645,49.1874,49.2106,132622.0
2020-01-30 10:05:00,63.89,63.97,63.86,63.95,115918.0,49.2106,49.2722,49.1874,49.2568,115918.0
2020-01-30 10:10:00,63.96,63.96,63.75,63.76,186720.0,49.2645,49.2645,49.1027,49.1104,186720.0
2020-01-30 10:15:00,63.76,63.81,63.74,63.8,133284.0,49.1104,49.1489,49.095,49.1412,133284.0
2020-01-30 10:20:00,63.79,63.8,63.66,63.69,189777.0,49.1335,49.1412,49.0334,49.0565,189777.0
2020-01-30 10:25:00,63.69,63.82,63.68,63.82,155213.0,49.0565,49.1566,49.0488,49.1566,155213.0
2020-01-30 10:30:00,63.82,63.82,63.71,63.75,158929.0,49.1566,49.1566,49.0719,49.1027,158929.0
2020-01-30 10:35:00,63.75,63.75,63.65,63.65,125082.0,49.1027,49.1027,49.0257,49.0257,125082.0
2020-01-30 10:40:00,63.64,63.67,63.48,63.49,358007.0,49.018,49.0411,48.8948,48.9025,358007.0
2020-01-30 10:45:00,63.49,63.58,63.46,63.49,202848.0,48.9025,48.9718,48.8794,48.9025,202848.0
2020-01-30 10:50:00,63.5,63.52,63.43,63.44,201440.0,48.9102,48.9256,48.8562,48.8639,201440.0
2020-01-30 10:55:00,63.44,63.54,63.43,63.45,217433.0,48.8639,48.941,48.8562,48.8716,217433.0
2020-01-30 11:00:00,63.45,63.58,63.43,63.53,166648.0,48.8716,48.9718,48.8562,48.9333,166648.0
2020-01-30 11:05:00,63.53,63.63,63.52,63.55,153173.0,48.9333,49.0103,48.9256,48.9487,153173.0
2020-01-30 11:10:00,63.55,63.67,63.54,63.67,149077.0,48.9487,49.0411,48.941,49.0411,149077.0
2020-01-30 11:15:00,63.67,63.7,63.6,63.69,130209.0,49.0411,49.0642,48.9872,49.0565,130209.0
2020-01-30 11:20:00,63.7,63.81,63.66,63.79,203334.0,49.0642,49.1489,49.0334,49.1335,203334.0
2020-01-30 11:25:00,63.79,63.83,63.73,63.76,218510.0,49.1335,49.1643,49.0873,49.1104,218510.0
2020-01-30 11:30:00,63.76,63.82,63.75,63.78,102135.0,49.1104,49.1566,49.1027,49.1258,102135.0
2020-01-30 11:35:00,63.78,63.78,63.69,63.71,123032.0,49.1258,49.1258,49.0565,49.0719,123032.0
2020-01-30 11:40:00,63.71,63.88,63.71,63.82,174234.0,49.0719,49.2029,49.0719,49.1566,174234.0
2020-01-30 11:45:00,63.83,63.89,63.83,63.85,113913.0,49.1643,49.2106,49.1643,49.1797,113913.0
2020-01-30 11:50:00,63.85,63.9,63.82,63.88,105715.0,49.1797,49.2183,49.1566,49.2029,105715.0
2020-01-30 11:55:00,63.88,63.88,63.76,63.79,102632.0,49.2029,49.2029,49.1104,49.1335,102632.0
2020-01-30 12:00:00,63.78,63.87,63.78,63.78,135558.0,49.1258,49.1951,49.1258,49.1258,135558.0
2020-01-30 12:05:00,63.79,63.82,63.71,63.73,102533.0,49.1335,49.1566,49.0719,49.0873,102533.0
2020-01-30 12:10:00,63.73,63.76,63.69,63.7,153749.0,49.0873,49.1104,49.0565,49.0642,153749.0
2020-01-30 12:15:00,63.69,63.71,63.64,63.66,120321.0,49.0565,49.0719,49.018,49.0334,120321.0
2020-01-30 12:20:00,63.66,63.74,63.66,63.74,114681.0,49.0334,49.095,49.0334,49.095,114681.0
2020-01-30 12:25:00,63.73,63.75,63.63,63.63,111013.0,49.0873,49.1027,49.0103,49.0103,111013.0
2020-01-30 12:30:00,63.64,63.71,63.63,63.67,145640.0,49.018,49.0719,49.0103,49.0411,145640.0
2020-01-30 12:35:00,63.66,63.73,63.62,63.64,179452.0,49.0334,49.0873,49.0026,49.018,179452.0
2020-01-30 12:40:00,63.63,63.68,63.6,63.65,83050.0,49.0103,49.0488,48.9872,49.0257,83050.0
2020-01-30 12:45:00,63.64,63.64,63.59,63.62,145361.0,49.018,49.018,48.9795,49.0026,145361.0
2020-01-30 12:50:00,63.63,63.71,63.61,63.67,135275.0,49.0103,49.0719,48.9949,49.0411,135275.0
2020-01-30 12:55:00,63.67,63.69,63.63,63.67,101712.0,49.0411,49.0565,49.0103,49.0411,101712.0
2020-01-30 13:00:00,63.67,63.74,63.63,63.71,119043.0,49.0411,49.095,49.0103,49.0719,119043.0
2020-01-30 13:05:00,63.71,63.72,63.64,63.65,74660.0,49.0719,49.0796,49.018,49.0257,74660.0
2020-01-30 13:10:00,63.65,63.76,63.64,63.72,134561.0,49.0257,49.1104,49.018,49.0796,134561.0
2020-01-30 13:15:00,63.73,63.78,63.71,63.71,112100.0,49.0873,49.1258,49.0719,49.0719,112100.0
2020-01-30 13:20:00,63.71,63.76,63.7,63.73,118714.0,49.0719,49.1104,49.0642,49.0873,118714.0
2020-01-30 13:25:00,63.73,63.74,63.69,63.7,79889.0,49.0873,49.095,49.0565,49.0642,79889.0
2020-01-30 13:30:00,63.71,63.83,63.69,63.83,177432.0,49.0719,49.1643,49.0565,49.1643,177432.0
2020-01-30 13:35:00,63.83,63.84,63.77,63.83,115614.0,49.1643,49.172,49.1181,49.1643,115614.0
2020-01-30 13:40:00,63.83,63.87,63.82,63.85,151775.0,49.1643,49.1951,49.1566,49.1797,151775.0
2020-01-30 13:45:00,63.85,63.89,63.79,63.79,85319.0,49.1797,49.2106,49.1335,49.1335,85319.0
2020-01-30 13:50:00,63.79,63.8,63.75,63.76,90195.0,49.1335,49.1412,49.1027,49.1104,90195.0
2020-01-30 13:55:00,63.76,63.78,63.73,63.78,90922.0,49.1104,49.1258,49.0873,49.1258,90922.0
2020-01-30 14:00:00,63.78,63.84,63.77,63.8,96816.0,49.1258,49.172,49.1181,49.1412,96816.0
2020-01-30 14:05:00,63.8,63.81,63.76,63.78,94605.0,49.1412,49.1489,49.1104,49.1258,94605.0
2020-01-30 14:10:00,63.79,63.79,63.72,63.73,99555.0,49.1335,49.1335,49.0796,49.0873,99555.0
2020-01-30 14:15:00,63.73,63.82,63.72,63.8,115304.0,49.0873,49.1566,49.0796,49.1412,115304.0
2020-01-30 14:20:00,63.81,63.9,63.79,63.89,126217.0,49.1489,49.2183,49.1335,49.2106,126217.0
2020-01-30 14:25:00,63.89,63.94,63.87,63.89,120235.0,49.2106,49.2491,49.1951,49.2106,120235.0
2020-01-30 14:30:00,63.88,63.9,63.84,63.85,104735.0,49.2029,49.2183,49.172,49.1797,104735.0
2020-01-30 14:35:00,63.85,63.85,63.75,63.76,128966.0,49.1797,49.1797,49.1027,49.1104,128966.0
2020-01-30 14:40:00,63.75,64.02,63.73,63.78,445289.0,49.1027,49.3107,49.0873,49.1258,445289.0
2020-01-30 14:45:00,63.77,63.92,63.71,63.83,244264.0,49.1181,49.2337,49.0719,49.1643,244264.0
2020-01-30 14:50:00,63.84,63.94,63.8,63.92,272684.0,49.172,49.2491,49.1412,49.2337,272684.0
2020-01-30 14:55:00,63.92,64.13,63.91,64.13,177634.0,49.2337,49.3954,49.226,49.3954,177634.0
2020-01-30 15:00:00,64.14,64.39,64.08,64.39,228996.0,49.4031,49.5957,49.3569,49.5957,228996.0
2020-01-30 15:05:00,64.4,64.4,64.23,64.25,244242.0,49.6034,49.6034,49.4724,49.4878,244242.0
2020-01-30 15:10:00,64.25,64.31,64.17,64.2,170475.0,49.4878,49.5341,49.4262,49.4493,170475.0
2020-01-30 15:15:00,64.2,64.34,64.16,64.28,213255.0,49.4493,49.5572,49.4185,49.5109,213255.0
2020-01-30 15:20:00,64.29,64.46,64.28,64.46,190969.0,49.5186,49.6496,49.5109,49.6496,190969.0
2020-01-30 15:25:00,64.46,64.48,64.36,64.41,173900.0,49.6496,49.665,49.5726,49.6111,173900.0
2020-01-30 15:30:00,64.4,64.5,64.36,64.5,193262.0,49.6034,49.6804,49.5726,49.6804,193262.0
2020-01-30 15:35:00,64.5,64.58,64.45,64.53,236124.0,49.6804,49.742,49.6419,49.7035,236124.0
2020-01-30 15:40:00,64.53,64.68,64.5,64.58,366617.0,49.7035,49.819,49.6804,49.742,366617.0
2020-01-30 15:45:00,64.58,64.8,64.57,64.76,402599.0,49.742,49.9115,49.7343,49.8807,402599.0
2020-01-30 15:50:00,64.76,64.81,64.68,64.77,469567.0,49.8807,49.9192,49.819,49.8884,469567.0
2020-01-30 15:55:00,64.77,64.88,64.73,64.76,876392.0,49.8884,49.9731,49.8576,49.8807,876392.0
2020-01-31 09:30:00,63.2,63.2,62.36,62.63,1520933.0,48.6791,48.6791,48.0321,48.2401,1520933.0
2020-01-31 09:35:00,62.65,62.65,62.3,62.64,881199.0,48.2555,48.2555,47.9859,48.2478,881199.0
2020-01-31 09:40:00,62.65,62.96,62.39,62.96,683764.0,48.2555,48.4942,48.0552,48.4942,683764.0
2020-01-31 09:45:00,62.96,62.99,62.63,62.8,573434.0,48.4942,48.5173,48.2401,48.371,573434.0
2020-01-31 09:50:00,62.79,62.95,62.64,62.73,525195.0,48.3633,48.4865,48.2478,48.3171,525195.0
2020-01-31 09:55:00,62.73,62.99,62.72,62.95,396391.0,48.3171,48.5173,48.3094,48.4865,396391.0
2020-01-31 10:00:00,62.94,62.97,62.65,62.69,421601.0,48.4788,48.5019,48.2555,48.2863,421601.0
2020-01-31 10:05:00,62.69,62.71,62.52,62.58,371609.0,48.2863,48.3017,48.1553,48.2015,371609.0
2020-01-31 10:10:00,62.57,62.81,62.56,62.7,372718.0,48.1938,48.3787,48.1861,48.294,372718.0
2020-01-31 10:15:00,62.68,62.83,62.63,62.77,333528.0,48.2786,48.3941,48.2401,48.3479,333528.0
2020-01-31 10:20:00,62.77,62.84,62.72,62.77,260821.0,48.3479,48.4018,48.3094,48.3479,260821.0
2020-01-31 10:25:00,62.77,62.87,62.68,62.7,429408.0,48.3479,48.4249,48.2786,48.294,429408.0
2020-01-31 10:30:00,62.7,62.73,62.56,62.56,324658.0,48.294,48.3171,48.1861,48.1861,324658.0
2020-01-31 10:35:00,62.56,62.57,62.5,62.5,277607.0,48.1861,48.1938,48.1399,48.1399,277607.0
2020-01-31 10:40:00,62.51,62.52,62.39,62.4,443801.0,48.1476,48.1553,48.0552,48.0629,443801.0
2020-01-31 10:45:00,62.41,62.46,62.3,62.35,417618.0,48.0706,48.1091,47.9859,48.0244,417618.0
2020-01-31 10:50:00,62.34,62.35,62.13,62.19,501352.0,48.0167,48.0244,47.8549,47.9011,501352.0
2020-01-31 10:55:00,62.19,62.24,62.01,62.12,515340.0,47.9011,47.9397,47.7625,47.8472,515340.0
2020-01-31 11:00:00,62.13,62.25,62.1,62.18,244575.0,47.8549,47.9474,47.8318,47.8934,244575.0
2020-01-31 11:05:00,62.18,62.21,62.06,62.07,237723.0,47.8934,47.9166,47.801,47.8087,237723.0
2020-01-31 11:10:00,62.07,62.2,62.01,62.17,256249.0,47.8087,47.9089,47.7625,47.8857,256249.0
2020-01-31 11:15:00,62.17,62.25,62.07,62.18,292276.0,47.8857,47.9474,47.8087,47.8934,292276.0
2020-01-31 11:20:00,62.17,62.24,62.1,62.23,198557.0,47.8857,47.9397,47.8318,47.932,198557.0
2020-01-31 11:25:00,62.23,62.31,62.19,62.23,219444.0,47.932,47.9936,47.9011,47.932,219444.0
2020-01-31 11:30:00,62.23,62.42,62.23,62.4,347504.0,47.932,48.0783,47.932,48.0629,347504.0
2020-01-31 11:35:00,62.4,62.48,62.27,62.35,301067.0,48.0629,48.1245,47.9628,48.0244,301067.0
2020-01-31 11:40:00,62.35,62.53,62.33,62.5,332421.0,48.0244,48.163,48.009,48.1399,332421.0
2020-01-31 11:45:00,62.51,62.57,62.46,62.53,271090.0,48.1476,48.1938,48.1091,48.163,271090.0
2020-01-31 11:50:00,62.53,62.54,62.36,62.43,285260.0,48.163,48.1707,48.0321,48.086,285260.0
2020-01-31 11:55:00,62.44,62.47,62.34,62.41,311008.0,48.0937,48.1168,48.0167,48.0706,311008.0
2020-01-31 12:00:00,62.41,62.48,62.35,62.42,186872.0,48.0706,48.1245,48.0244,48.0783,186872.0
2020-01-31 12:05:00,62.41,62.42,62.26,62.33,203903.0,48.0706,48.0783,47.9551,48.009,203903.0
2020-01-31 12:10:00,62.32,62.34,62.16,62.16,230097.0,48.0013,48.0167,47.878,47.878,230097.0
2020-01-31 12:15:00,62.15,62.17,62.1,62.14,207386.0,47.8703,47.8857,47.8318,47.8626,207386.0
2020-01-31 12:20:00,62.13,62.24,62.1,62.21,229849.0,47.8549,47.9397,47.8318,47.9166,229849.0
2020-01-31 12:25:00,62.21,62.24,62.18,62.23,261419.0,47.9166,47.9397,47.8934,47.932,261419.0
2020-01-31 12:30:00,62.23,62.27,62.18,62.18,233871.0,47.932,47.9628,47.8934,47.8934,233871.0
2020-01-31 12:35:00,62.19,62.25,62.17,62.21,348309.0,47.9011,47.9474,47.8857,47.9166,348309.0
2020-01-31 12:40:00,62.2,62.34,62.19,62.33,246982.0,47.9089,48.0167,47.9011,48.009,246982.0
2020-01-31 12:45:00,62.32,62.35,62.18,62.18,179091.0,48.0013,48.0244,47.8934,47.8934,179091.0
2020-01-31 12:50:00,62.19,62.19,62.04,62.14,278491.0,47.9011,47.9011,47.7856,47.8626,278491.0
2020-01-31 12:55:00,62.13,62.17,62.08,62.12,123064.0,47.8549,47.8857,47.8164,47.8472,123064.0
2020-01-31 13:00:00,62.11,62.21,62.1,62.14,146902.0,47.8395,47.9166,47.8318,47.8626,146902.0
2020-01-31 13:05:00,62.14,62.14,62.08,62.14,169847.0,47.8626,47.8626,47.8164,47.8626,169847.0
2020-01-31 13:10:00,62.13,62.16,62.08,62.11,228532.0,47.8549,47.878,47.8164,47.8395,228532.0
2020-01-31 13:15:00,62.11,62.16,62.05,62.06,155178.0,47.8395,47.878,47.7933,47.801,155178.0
2020-01-31 13:20:00,62.05,62.13,62.03,62.12,190804.0,47.7933,47.8549,47.7779,47.8472,190804.0
2020-01-31 13:25:00,62.12,62.17,62.03,62.05,141062.0,47.8472,47.8857,47.7779,47.7933,141062.0
2020-01-31 13:30:00,62.04,62.06,62.02,62.05,128689.0,47.7856,47.801,47.7702,47.7933,128689.0
2020-01-31 13:35:00,62.04,62.05,61.86,61.87,749261.0,47.7856,47.7933,47.647,47.6547,749261.0
2020-01-31 13:40:00,61.87,62.0,61.86,61.93,289368.0,47.6547,47.7548,47.647,47.7009,289368.0
2020-01-31 13:45:00,61.92,62.05,61.86,62.03,325459.0,47.6932,47.7933,47.647,47.7779,325459.0
2020-01-31 13:50:00,62.02,62.05,61.91,61.98,266080.0,47.7702,47.7933,47.6855,47.7394,266080.0
2020-01-31 13:55:00,61.98,62.01,61.86,61.89,219215.0,47.7394,47.7625,47.647,47.6701,219215.0
2020-01-31 14:00:00,61.89,62.06,61.88,62.03,254492.0,47.6701,47.801,47.6624,47.7779,254492.0
2020-01-31 14:05:00,62.04,62.19,61.98,62.13,296163.0,47.7856,47.9011,47.7394,47.8549,296163.0
2020-01-31 14:10:00,62.15,62.2,62.07,62.08,138322.0,47.8703,47.9089,47.8087,47.8164,138322.0
2020-01-31 14:15:00,62.07,62.17,62.05,62.14,159800.0,47.8087,47.8857,47.7933,47.8626,159800.0
2020-01-31 14:20:00,62.13,62.17,61.96,61.97,273381.0,47.8549,47.8857,47.724,47.7317,273381.0
2020-01-31 14:25:00,61.97,61.98,61.88,61.92,197669.0,47.7317,47.7394,47.6624,47.6932,197669.0
2020-01-31 14:30:00,61.91,62.1,61.88,62.06,187357.0,47.6855,47.8318,47.6624,47.801,187357.0
2020-01-31 14:35:00,62.05,62.09,62.01,62.06,177541.0,47.7933,47.8241,47.7625,47.801,177541.0
2020-01-31 14:40:00,62.06,62.1,62.03,62.07,153291.0,47.801,47.8318,47.7779,47.8087,153291.0
2020-01-31 14:45:00,62.05,62.11,62.01,62.02,146686.0,47.7933,47.8395,47.7625,47.7702,146686.0
2020-01-31 14:50:00,62.02,62.06,62.0,62.02,163843.0,47.7702,47.801,47.7548,47.7702,163843.0
2020-01-31 14:55:00,62.02,62.09,61.99,62.05,177585.0,47.7702,47.8241,47.7471,47.7933,177585.0
2020-01-31 15:00:00,62.06,62.07,62.0,62.02,163885.0,47.801,47.8087,47.7548,47.7702,163885.0
2020-01-31 15:05:00,62.01,62.03,61.92,61.94,207393.0,47.7625,47.7779,47.6932,47.7086,207393.0
2020-01-31 15:10:00,61.94,61.95,61.9,61.92,196831.0,47.7086,47.7163,47.6778,47.6932,196831.0
2020-01-31 15:15:00,61.92,62.02,61.89,61.99,247306.0,47.6932,47.7702,47.6701,47.7471,247306.0
2020-01-31 15:20:00,61.98,62.05,61.94,62.0,239106.0,47.7394,47.7933,47.7086,47.7548,239106.0
2020-01-31 15:25:00,62.0,62.0,61.95,61.97,222964.0,47.7548,47.7548,47.7163,47.7317,222964.0
2020-01-31 15:30:00,61.97,62.11,61.95,62.05,353972.0,47.7317,47.8395,47.7163,47.7933,353972.0
2020-01-31 15:35:00,62.05,62.05,61.97,61.98,318314.0,47.7933,47.7933,47.7317,47.7394,318314.0
2020-01-31 15:40:00,61.99,62.19,61.95,62.18,394124.0,47.7471,47.9011,47.7163,47.8934,394124.0
2020-01-31 15:45:00,62.17,62.22,62.04,62.05,459833.0,47.8857,47.9243,47.7856,47.7933,459833.0
2020-01-31 15:50:00,62.05,62.17,62.02,62.11,611052.0,47.7933,47.8857,47.7702,47.8395,611052.0
2020-01-31 15:55:00,62.11,62.22,62.06,62.12,1173629.0,47.8395,47.9243,47.801,47.8472,1173629.0
2020-02-03 09:30:00,61.36,61.42,60.86,61.02,1497899.0,47.2619,47.3081,46.8767,47.0,1497899.0
2020-02-03 09:35:00,61.03,61.15,60.89,60.91,695007.0,47.0077,47.1001,46.8998,46.9152,695007.0
2020-02-03 09:40:00,60.9,60.98,60.75,60.96,638599.0,46.9075,46.9692,46.792,46.9538,638599.0
2020-02-03 09:45:00,60.96,61.1,60.93,61.02,399066.0,46.9538,47.0616,46.9306,47.0,399066.0
2020-02-03 09:50:00,61.02,61.14,60.99,61.1,438405.0,47.0,47.0924,46.9769,47.0616,438405.0
2020-02-03 09:55:00,61.1,61.1,60.93,61.01,440753.0,47.0616,47.0616,46.9306,46.9923,440753.0
2020-02-03 10:00:00,61.03,61.33,61.01,61.21,444505.0,47.0077,47.2387,46.9923,47.1463,444505.0
2020-02-03 10:05:00,61.21,61.22,61.06,61.14,252114.0,47.1463,47.154,47.0308,47.0924,252114.0
2020-02-03 10:10:00,61.14,61.26,61.14,61.21,216514.0,47.0924,47.1848,47.0924,47.1463,216514.0
2020-02-03 10:15:00,61.21,61.24,61.09,61.21,242640.0,47.1463,47.1694,47.0539,47.1463,242640.0
2020-02-03 10:20:00,61.2,61.3,61.17,61.29,289850.0,47.1386,47.2156,47.1155,47.2079,289850.0
2020-02-03 10:25:00,61.3,61.41,61.27,61.36,322071.0,47.2156,47.3004,47.1925,47.2619,322071.0
2020-02-03 10:30:00,61.37,61.39,61.2,61.23,249095.0,47.2696,47.285,47.1386,47.1617,249095.0
2020-02-03 10:35:00,61.23,61.29,61.18,61.24,203023.0,47.1617,47.2079,47.1232,47.1694,203023.0
2020-02-03 10:40:00,61.24,61.26,61.16,61.22,276119.0,47.1694,47.1848,47.1078,47.154,276119.0
2020-02-03 10:45:00,61.22,61.22,60.99,61.0,341630.0,47.154,47.154,46.9769,46.9846,341630.0
2020-02-03 10:50:00,61.01,61.06,60.92,60.96,299524.0,46.9923,47.0308,46.9229,46.9538,299524.0
2020-02-03 10:55:00,60.96,61.06,60.93,60.97,249072.0,46.9538,47.0308,46.9306,46.9615,249072.0
2020-02-03 11:00:00,60.98,60.99,60.9,60.95,268472.0,46.9692,46.9769,46.9075,46.9461,268472.0
2020-02-03 11:05:00,60.95,60.99,60.9,60.98,273244.0,46.9461,46.9769,46.9075,46.9692,273244.0
2020-02-03 11:10:00,60.98,61.0,60.9,60.93,327823.0,46.9692,46.9846,46.9075,46.9306,327823.0
2020-02-03 11:15:00,60.94,60.95,60.79,60.8,425477.0,46.9384,46.9461,46.8228,46.8305,425477.0
2020-02-03 11:20:00,60.79,60.82,60.74,60.8,359571.0,46.8228,46.8459,46.7843,46.8305,359571.0
2020-02-03 11:25:00,60.8,60.81,60.74,60.75,241649.0,46.8305,46.8382,46.7843,46.792,241649.0
2020-02-03 11:30:00,60.76,60.83,60.62,60.64,381194.0,46.7997,46.8536,46.6919,46.7073,381194.0
2020-02-03 11:35:00,60.63,60.66,60.59,60.64,293326.0,46.6996,46.7227,46.6688,46.7073,293326.0
2020-02-03 11:40:00,60.65,60.65,60.52,60.62,341208.0,46.715,46.715,46.6148,46.6919,341208.0
2020-02-03 11:45:00,60.62,60.65,60.52,60.56,229748.0,46.6919,46.715,46.6148,46.6457,229748.0
2020-02-03 11:50:00,60.57,60.62,60.52,60.62,242469.0,46.6534,46.6919,46.6148,46.6919,242469.0
2020-02-03 11:55:00,60.62,60.73,60.61,60.72,270602.0,46.6919,46.7766,46.6842,46.7689,270602.0
2020-02-03 12:00:00,60.72,60.83,60.7,60.8,224782.0,46.7689,46.8536,46.7535,46.8305,224782.0
2020-02-03 12:05:00,60.8,60.81,60.66,60.71,191720.0,46.8305,46.8382,46.7227,46.7612,191720.0
2020-02-03 12:10:00,60.71,60.78,60.66,60.78,141607.0,46.7612,46.8151,46.7227,46.8151,141607.0
2020-02-03 12:15:00,60.78,60.86,60.75,60.84,181653.0,46.8151,46.8767,46.792,46.8613,181653.0
2020-02-03 12:20:00,60.85,60.92,60.82,60.88,181221.0,46.869,46.9229,46.8459,46.8921,181221.0
2020-02-03 12:25:00,60.88,60.88,60.75,60.76,220211.0,46.8921,46.8921,46.792,46.7997,220211.0
2020-02-03 12:30:00,60.76,60.84,60.74,60.77,213824.0,46.7997,46.8613,46.7843,46.8074,213824.0
2020-02-03 12:35:00,60.77,60.81,60.75,60.77,176495.0,46.8074,46.8382,46.792,46.8074,176495.0
2020-02-03 12:40:00,60.77,60.81,60.72,60.73,156817.0,46.8074,46.8382,46.7689,46.7766,156817.0
2020-02-03 12:45:00,60.72,60.73,60.67,60.7,145948.0,46.7689,46.7766,46.7304,46.7535,145948.0
2020-02-03 12:50:00,60.7,60.73,60.63,60.66,194090.0,46.7535,46.7766,46.6996,46.7227,194090.0
2020-02-03 12:55:00,60.65,60.72,60.63,60.67,160583.0,46.715,46.7689,46.6996,46.7304,160583.0
2020-02-03 13:00:00,60.67,60.7,60.63,60.66,180692.0,46.7304,46.7535,46.6996,46.7227,180692.0
2020-02-03 13:05:00,60.66,60.66,60.56,60.59,145878.0,46.7227,46.7227,46.6457,46.6688,145878.0
2020-02-03 13:10:00,60.6,60.6,60.41,60.46,354081.0,46.6765,46.6765,46.5301,46.5686,354081.0
2020-02-03 13:15:00,60.46,60.5,60.41,60.49,285282.0,46.5686,46.5994,46.5301,46.5917,285282.0
2020-02-03 13:20:00,60.48,60.53,60.46,60.53,144288.0,46.584,46.6226,46.5686,46.6226,144288.0
2020-02-03 13:25:00,60.53,60.59,60.52,60.55,130732.0,46.6226,46.6688,46.6148,46.638,130732.0
2020-02-03 13:30:00,60.54,60.7,60.54,60.69,154019.0,46.6303,46.7535,46.6303,46.7458,154019.0
2020-02-03 13:35:00,60.68,60.68,60.62,60.62,123592.0,46.7381,46.7381,46.6919,46.6919,123592.0
2020-02-03 13:40:00,60.63,60.65,60.6,60.64,107730.0,46.6996,46.715,46.6765,46.7073,107730.0
2020-02-03 13:45:00,60.65,60.65,60.58,60.62,110104.0,46.715,46.715,46.6611,46.6919,110104.0
2020-02-03 13:50:00,60.62,60.65,60.55,60.59,212118.0,46.6919,46.715,46.638,46.6688,212118.0
2020-02-03 13:55:00,60.6,60.62,60.54,60.57,133200.0,46.6765,46.6919,46.6303,46.6534,133200.0
2020-02-03 14:00:00,60.56,60.59,60.53,60.55,156839.0,46.6457,46.6688,46.6226,46.638,156839.0
2020-02-03 14:05:00,60.55,60.56,60.51,60.53,145355.0,46.638,46.6457,46.6071,46.6226,145355.0
2020-02-03 14:10:00,60.53,60.55,60.42,60.45,257195.0,46.6226,46.638,46.5378,46.5609,257195.0
2020-02-03 14:15:00,60.45,60.5,60.44,60.49,122390.0,46.5609,46.5994,46.5532,46.5917,122390.0
2020-02-03 14:20:00,60.49,60.54,60.47,60.48,137754.0,46.5917,46.6303,46.5763,46.584,137754.0
2020-02-03 14:25:00,60.48,60.53,60.43,60.43,144921.0,46.584,46.6226,46.5455,46.5455,144921.0
2020-02-03 14:30:00,60.43,60.46,60.37,60.4,213511.0,46.5455,46.5686,46.4993,46.5224,213511.0
2020-02-03 14:35:00,60.4,60.52,60.4,60.48,155356.0,46.5224,46.6148,46.5224,46.584,155356.0
2020-02-03 14:40:00,60.48,60.54,60.46,60.5,170499.0,46.584,46.6303,46.5686,46.5994,170499.0
2020-02-03 14:45:00,60.51,60.56,60.49,60.51,178732.0,46.6071,46.6457,46.5917,46.6071,178732.0
2020-02-03 14:50:00,60.51,60.53,60.46,60.48,137754.0,46.6071,46.6226,46.5686,46.584,137754.0
2020-02-03 14:55:00,60.49,60.5,60.43,60.44,140481.0,46.5917,46.5994,46.5455,46.5532,140481.0
2020-02-03 15:00:00,60.43,60.47,60.4,60.47,158404.0,46.5455,46.5763,46.5224,46.5763,158404.0
2020-02-03 15:05:00,60.47,60.48,60.42,60.43,172938.0,46.5763,46.584,46.5378,46.5455,172938.0
2020-02-03 15:10:00,60.44,60.49,60.43,60.46,163448.0,46.5532,46.5917,46.5455,46.5686,163448.0
2020-02-03 15:15:00,60.47,60.54,60.45,60.54,159189.0,46.5763,46.6303,46.5609,46.6303,159189.0
2020-02-03 15:20:00,60.54,60.65,60.52,60.64,338423.0,46.6303,46.715,46.6148,46.7073,338423.0
2020-02-03 15:25:00,60.65,60.76,60.63,60.75,256403.0,46.715,46.7997,46.6996,46.792,256403.0
2020-02-03 15:30:00,60.74,60.82,60.7,60.77,293337.0,46.7843,46.8459,46.7535,46.8074,293337.0
2020-02-03 15:35:00,60.76,60.8,60.68,60.68,336022.0,46.7997,46.8305,46.7381,46.7381,336022.0
2020-02-03 15:40:00,60.68,60.73,60.67,60.72,245430.0,46.7381,46.7766,46.7304,46.7689,245430.0
2020-02-03 15:45:00,60.71,60.71,60.59,60.6,317904.0,46.7612,46.7612,46.6688,46.6765,317904.0
2020-02-03 15:50:00,60.6,60.63,60.54,60.63,599320.0,46.6765,46.6996,46.6303,46.6996,599320.0
2020-02-03 15:55:00,60.63,60.75,60.59,60.72,1327632.0,46.6996,46.792,46.6688,46.7689,1327632.0
2020-02-04 09:30:00,61.45,61.91,61.45,61.58,1102809.0,47.3312,47.6855,47.3312,47.4313,1102809.0
2020-02-04 09:35:00,61.58,61.71,61.3,61.44,410847.0,47.4313,47.5314,47.2156,47.3235,410847.0
2020-02-04 09:40:00,61.43,61.53,61.14,61.3,429838.0,47.3158,47.3928,47.0924,47.2156,429838.0
2020-02-04 09:45:00,61.3,61.41,61.26,61.34,298907.0,47.2156,47.3004,47.1848,47.2464,298907.0
2020-02-04 09:50:00,61.33,61.34,61.06,61.12,330826.0,47.2387,47.2464,47.0308,47.077,330826.0
2020-02-04 09:55:00,61.11,61.17,61.04,61.09,243790.0,47.0693,47.1155,47.0154,47.0539,243790.0
2020-02-04 10:00:00,61.09,61.1,60.96,61.03,329958.0,47.0539,47.0616,46.9538,47.0077,329958.0
2020-02-04 10:05:00,61.04,61.2,60.99,61.1,237909.0,47.0154,47.1386,46.9769,47.0616,237909.0
2020-02-04 10:10:00,61.11,61.16,61.01,61.14,210122.0,47.0693,47.1078,46.9923,47.0924,210122.0
2020-02-04 10:15:00,61.14,61.27,61.11,61.22,231419.0,47.0924,47.1925,47.0693,47.154,231419.0
2020-02-04 10:20:00,61.22,61.35,61.18,61.31,256022.0,47.154,47.2541,47.1232,47.2233,256022.0
2020-02-04 10:25:00,61.31,61.35,61.24,61.31,266178.0,47.2233,47.2541,47.1694,47.2233,266178.0
2020-02-04 10:30:00,61.32,61.35,61.16,61.17,271139.0,47.231,47.2541,47.1078,47.1155,271139.0
2020-02-04 10:35:00,61.17,61.22,61.0,61.01,323763.0,47.1155,47.154,46.9846,46.9923,323763.0
2020-02-04 10:40:00,61.02,61.06,60.89,60.94,369489.0,47.0,47.0308,46.8998,46.9384,369489.0
2020-02-04 10:45:00,60.94,60.94,60.8,60.82,262309.0,46.9384,46.9384,46.8305,46.8459,262309.0
2020-02-04 10:50:00,60.82,60.87,60.77,60.81,339201.0,46.8459,46.8844,46.8074,46.8382,339201.0
2020-02-04 10:55:00,60.8,60.88,60.77,60.8,313729.0,46.8305,46.8921,46.8074,46.8305,313729.0
2020-02-04 11:00:00,60.8,60.9,60.78,60.84,233459.0,46.8305,46.9075,46.8151,46.8613,233459.0
2020-02-04 11:05:00,60.84,60.9,60.76,60.8,272862.0,46.8613,46.9075,46.7997,46.8305,272862.0
2020-02-04 11:10:00,60.8,60.9,60.79,60.86,274390.0,46.8305,46.9075,46.8228,46.8767,274390.0
2020-02-04 11:15:00,60.85,60.95,60.83,60.9,240169.0,46.869,46.9461,46.8536,46.9075,240169.0
2020-02-04 11:20:00,60.91,60.97,60.84,60.84,205081.0,46.9152,46.9615,46.8613,46.8613,205081.0
2020-02-04 11:25:00,60.84,60.88,60.71,60.72,280192.0,46.8613,46.8921,46.7612,46.7689,280192.0
2020-02-04 11:30:00,60.72,60.83,60.71,60.76,227847.0,46.7689,46.8536,46.7612,46.7997,227847.0
2020-02-04 11:35:00,60.76,60.87,60.73,60.86,215281.0,46.7997,46.8844,46.7766,46.8767,215281.0
2020-02-04 11:40:00,60.86,60.97,60.84,60.97,170598.0,46.8767,46.9615,46.8613,46.9615,170598.0
2020-02-04 11:45:00,60.96,60.98,60.9,60.92,214459.0,46.9538,46.9692,46.9075,46.9229,214459.0
2020-02-04 11:50:00,60.92,60.95,60.84,60.86,192658.0,46.9229,46.9461,46.8613,46.8767,192658.0
2020-02-04 11:55:00,60.85,60.86,60.71,60.72,201189.0,46.869,46.8767,46.7612,46.7689,201189.0
2020-02-04 12:00:00,60.72,60.72,60.6,60.65,390376.0,46.7689,46.7689,46.6765,46.715,390376.0
2020-02-04 12:05:00,60.65,60.65,60.51,60.53,341824.0,46.715,46.715,46.6071,46.6226,341824.0
2020-02-04 12:10:00,60.53,60.57,60.48,60.49,321283.0,46.6226,46.6534,46.584,46.5917,321283.0
2020-02-04 12:15:00,60.48,60.56,60.46,60.5,398972.0,46.584,46.6457,46.5686,46.5994,398972.0
2020-02-04 12:20:00,60.5,60.54,60.43,60.48,239600.0,46.5994,46.6303,46.5455,46.584,239600.0
2020-02-04 12:25:00,60.48,60.59,60.45,60.57,225457.0,46.584,46.6688,46.5609,46.6534,225457.0
2020-02-04 12:30:00,60.56,60.6,60.53,60.55,171159.0,46.6457,46.6765,46.6226,46.638,171159.0
2020-02-04 12:35:00,60.55,60.57,60.48,60.55,158740.0,46.638,46.6534,46.584,46.638,158740.0
2020-02-04 12:40:00,60.55,60.55,60.45,60.47,153973.0,46.638,46.638,46.5609,46.5763,153973.0
2020-02-04 12:45:00,60.47,60.48,60.38,60.44,197787.0,46.5763,46.584,46.507,46.5532,197787.0
2020-02-04 12:50:00,60.44,60.44,60.36,60.4,266299.0,46.5532,46.5532,46.4916,46.5224,266299.0
2020-02-04 12:55:00,60.4,60.41,60.32,60.37,320231.0,46.5224,46.5301,46.4608,46.4993,320231.0
2020-02-04 13:00:00,60.38,60.44,60.35,60.37,152735.0,46.507,46.5532,46.4839,46.4993,152735.0
2020-02-04 13:05:00,60.37,60.42,60.36,60.41,129343.0,46.4993,46.5378,46.4916,46.5301,129343.0
2020-02-04 13:10:00,60.41,60.44,60.38,60.39,147105.0,46.5301,46.5532,46.507,46.5147,147105.0
2020-02-04 13:15:00,60.4,60.4,60.33,60.34,217063.0,46.5224,46.5224,46.4685,46.4762,217063.0
2020-02-04 13:20:00,60.33,60.34,60.23,60.28,322482.0,46.4685,46.4762,46.3915,46.43,322482.0
2020-02-04 13:25:00,60.29,60.31,60.26,60.3,243589.0,46.4377,46.4531,46.4146,46.4454,243589.0
2020-02-04 13:30:00,60.3,60.31,60.27,60.28,188379.0,46.4454,46.4531,46.4223,46.43,188379.0
2020-02-04 13:35:00,60.28,60.29,60.22,60.23,280642.0,46.43,46.4377,46.3838,46.3915,280642.0
2020-02-04 13:40:00,60.23,60.25,60.19,60.21,235315.0,46.3915,46.4069,46.3607,46.3761,235315.0
2020-02-04 13:45:00,60.2,60.25,60.18,60.22,209350.0,46.3684,46.4069,46.353,46.3838,209350.0
2020-02-04 13:50:00,60.21,60.25,60.18,60.19,328472.0,46.3761,46.4069,46.353,46.3607,328472.0
2020-02-04 13:55:00,60.19,60.19,60.12,60.13,286568.0,46.3607,46.3607,46.3068,46.3145,286568.0
2020-02-04 14:00:00,60.13,60.13,60.04,60.12,298562.0,46.3145,46.3145,46.2451,46.3068,298562.0
2020-02-04 14:05:00,60.12,60.27,60.1,60.25,226914.0,46.3068,46.4223,46.2913,46.4069,226914.0
2020-02-04 14:10:00,60.26,60.26,60.19,60.2,186095.0,46.4146,46.4146,46.3607,46.3684,186095.0
2020-02-04 14:15:00,60.19,60.2,60.12,60.17,261849.0,46.3607,46.3684,46.3068,46.3453,261849.0
2020-02-04 14:20:00,60.17,60.18,60.11,60.12,190205.0,46.3453,46.353,46.2991,46.3068,190205.0
2020-02-04 14:25:00,60.11,60.12,60.02,60.06,291125.0,46.2991,46.3068,46.2297,46.2605,291125.0
2020-02-04 14:30:00,60.05,60.1,60.01,60.05,303073.0,46.2528,46.2913,46.222,46.2528,303073.0
2020-02-04 14:35:00,60.05,60.1,60.02,60.05,358722.0,46.2528,46.2913,46.2297,46.2528,358722.0
2020-02-04 14:40:00,60.04,60.14,60.04,60.13,260689.0,46.2451,46.3222,46.2451,46.3145,260689.0
2020-02-04 14:45:00,60.14,60.18,60.11,60.15,210594.0,46.3222,46.353,46.2991,46.3299,210594.0
2020-02-04 14:50:00,60.15,60.15,60.07,60.1,174690.0,46.3299,46.3299,46.2682,46.2913,174690.0
2020-02-04 14:55:00,60.1,60.12,60.05,60.06,183421.0,46.2913,46.3068,46.2528,46.2605,183421.0
2020-02-04 15:00:00,60.06,60.08,60.03,60.04,257978.0,46.2605,46.2759,46.2374,46.2451,257978.0
2020-02-04 15:05:00,60.04,60.07,60.0,60.03,424097.0,46.2451,46.2682,46.2143,46.2374,424097.0
2020-02-04 15:10:00,60.02,60.15,60.02,60.13,303686.0,46.2297,46.3299,46.2297,46.3145,303686.0
2020-02-04 15:15:00,60.14,60.18,60.09,60.18,301194.0,46.3222,46.353,46.2836,46.353,301194.0
2020-02-04 15:20:00,60.17,60.28,60.16,60.21,322642.0,46.3453,46.43,46.3376,46.3761,322642.0
2020-02-04 15:25:00,60.22,60.25,60.18,60.23,180505.0,46.3838,46.4069,46.353,46.3915,180505.0
2020-02-04 15:30:00,60.23,60.23,60.0,60.01,526154.0,46.3915,46.3915,46.2143,46.222,526154.0
2020-02-04 15:35:00,60.01,60.06,59.96,59.98,1318139.0,46.222,46.2605,46.1835,46.1989,1318139.0
2020-02-04 15:40:00,59.97,59.98,59.9,59.91,478180.0,46.1912,46.1989,46.1373,46.145,478180.0
2020-02-04 15:45:00,59.91,59.96,59.89,59.91,668727.0,46.145,46.1835,46.1296,46.145,668727.0
2020-02-04 15:50:00,59.91,59.93,59.89,59.91,833582.0,46.145,46.1604,46.1296,46.145,833582.0
2020-02-04 15:55:00,59.9,59.97,59.89,59.96,1678447.0,46.1373,46.1912,46.1296,46.1835,1678447.0
2020-02-05 09:30:00,60.75,61.03,60.6,61.0,964464.0,46.792,47.0077,46.6765,46.9846,964464.0
2020-02-05 09:35:00,61.0,61.21,60.96,61.07,455930.0,46.9846,47.1463,46.9538,47.0385,455930.0
2020-02-05 09:40:00,61.06,61.25,61.02,61.23,548507.0,47.0308,47.1771,47.0,47.1617,548507.0
2020-02-05 09:45:00,61.22,61.47,61.2,61.4,595605.0,47.154,47.3466,47.1386,47.2927,595605.0
2020-02-05 09:50:00,61.4,61.53,61.34,61.51,1079374.0,47.2927,47.3928,47.2464,47.3774,1079374.0
2020-02-05 09:55:00,61.51,61.52,61.25,61.3,456152.0,47.3774,47.3851,47.1771,47.2156,456152.0
2020-02-05 10:00:00,61.29,61.47,61.26,61.43,248218.0,47.2079,47.3466,47.1848,47.3158,248218.0
2020-02-05 10:05:00,61.43,61.52,61.4,61.44,392745.0,47.3158,47.3851,47.2927,47.3235,392745.0
2020-02-05 10:10:00,61.44,61.55,61.43,61.51,324082.0,47.3235,47.4082,47.3158,47.3774,324082.0
2020-02-05 10:15:00,61.51,61.55,61.49,61.53,349198.0,47.3774,47.4082,47.362,47.3928,349198.0
2020-02-05 10:20:00,61.53,61.61,61.47,61.57,252500.0,47.3928,47.4544,47.3466,47.4236,252500.0
2020-02-05 10:25:00,61.57,61.6,61.43,61.53,277856.0,47.4236,47.4467,47.3158,47.3928,277856.0
2020-02-05 10:30:00,61.53,61.72,61.52,61.7,358926.0,47.3928,47.5391,47.3851,47.5237,358926.0
2020-02-05 10:35:00,61.7,61.81,61.59,61.8,355643.0,47.5237,47.6085,47.439,47.6008,355643.0
2020-02-05 10:40:00,61.8,61.88,61.76,61.87,356756.0,47.6008,47.6624,47.5699,47.6547,356756.0
2020-02-05 10:45:00,61.86,61.9,61.81,61.89,267101.0,47.647,47.6778,47.6085,47.6701,267101.0
2020-02-05 10:50:00,61.89,61.97,61.85,61.97,248030.0,47.6701,47.7317,47.6393,47.7317,248030.0
2020-02-05 10:55:00,61.96,62.03,61.92,61.93,287142.0,47.724,47.7779,47.6932,47.7009,287142.0
2020-02-05 11:00:00,61.93,61.95,61.76,61.76,213676.0,47.7009,47.7163,47.5699,47.5699,213676.0
2020-02-05 11:05:00,61.76,61.88,61.72,61.85,321849.0,47.5699,47.6624,47.5391,47.6393,321849.0
2020-02-05 11:10:00,61.85,62.03,61.83,61.98,325971.0,47.6393,47.7779,47.6239,47.7394,325971.0
2020-02-05 11:15:00,61.98,62.01,61.93,61.94,187172.0,47.7394,47.7625,47.7009,47.7086,187172.0
2020-02-05 11:20:00,61.93,61.99,61.87,61.98,226827.0,47.7009,47.7471,47.6547,47.7394,226827.0
2020-02-05 11:25:00,61.98,62.15,61.95,62.11,459582.0,47.7394,47.8703,47.7163,47.8395,459582.0
2020-02-05 11:30:00,62.11,62.14,62.03,62.1,166651.0,47.8395,47.8626,47.7779,47.8318,166651.0
2020-02-05 11:35:00,62.09,62.15,62.03,62.14,281819.0,47.8241,47.8703,47.7779,47.8626,281819.0
2020-02-05 11:40:00,62.14,62.25,62.11,62.24,331909.0,47.8626,47.9474,47.8395,47.9397,331909.0
2020-02-05 11:45:00,62.24,62.37,62.22,62.33,344438.0,47.9397,48.0398,47.9243,48.009,344438.0
2020-02-05 11:50:00,62.32,62.38,62.24,62.38,220260.0,48.0013,48.0475,47.9397,48.0475,220260.0
2020-02-05 11:55:00,62.38,62.53,62.36,62.48,311824.0,48.0475,48.163,48.0321,48.1245,311824.0
2020-02-05 12:00:00,62.49,62.53,62.36,62.39,218611.0,48.1322,48.163,48.0321,48.0552,218611.0
2020-02-05 12:05:00,62.38,62.45,62.37,62.4,382503.0,48.0475,48.1014,48.0398,48.0629,382503.0
2020-02-05 12:10:00,62.4,62.51,62.38,62.5,217532.0,48.0629,48.1476,48.0475,48.1399,217532.0
2020-02-05 12:15:00,62.5,62.56,62.41,62.43,315469.0,48.1399,48.1861,48.0706,48.086,315469.0
2020-02-05 12:20:00,62.42,62.49,62.36,62.47,177572.0,48.0783,48.1322,48.0321,48.1168,177572.0
2020-02-05 12:25:00,62.48,62.49,62.36,62.4,258795.0,48.1245,48.1322,48.0321,48.0629,258795.0
2020-02-05 12:30:00,62.4,62.5,62.39,62.47,156830.0,48.0629,48.1399,48.0552,48.1168,156830.0
2020-02-05 12:35:00,62.46,62.55,62.45,62.54,207734.0,48.1091,48.1784,48.1014,48.1707,207734.0
2020-02-05 12:40:00,62.54,62.59,62.52,62.52,226081.0,48.1707,48.2092,48.1553,48.1553,226081.0
2020-02-05 12:45:00,62.52,62.67,62.51,62.64,286588.0,48.1553,48.2709,48.1476,48.2478,286588.0
2020-02-05 12:50:00,62.63,62.71,62.61,62.7,277197.0,48.2401,48.3017,48.2246,48.294,277197.0
2020-02-05 12:55:00,62.7,62.83,62.67,62.83,297851.0,48.294,48.3941,48.2709,48.3941,297851.0
2020-02-05 13:00:00,62.83,62.83,62.7,62.74,259246.0,48.3941,48.3941,48.294,48.3248,259246.0
2020-02-05 13:05:00,62.75,62.88,62.71,62.88,278133.0,48.3325,48.4326,48.3017,48.4326,278133.0
2020-02-05 13:10:00,62.87,62.93,62.85,62.88,290271.0,48.4249,48.4711,48.4095,48.4326,290271.0
2020-02-05 13:15:00,62.89,62.89,62.77,62.81,225680.0,48.4403,48.4403,48.3479,48.3787,225680.0
2020-02-05 13:20:00,62.8,62.82,62.71,62.77,206475.0,48.371,48.3864,48.3017,48.3479,206475.0
2020-02-05 13:25:00,62.77,62.83,62.7,62.72,123791.0,48.3479,48.3941,48.294,48.3094,123791.0
2020-02-05 13:30:00,62.7,62.74,62.63,62.63,192849.0,48.294,48.3248,48.2401,48.2401,192849.0
2020-02-05 13:35:00,62.63,62.73,62.62,62.67,125553.0,48.2401,48.3171,48.2324,48.2709,125553.0
2020-02-05 13:40:00,62.67,62.77,62.63,62.74,108914.0,48.2709,48.3479,48.2401,48.3248,108914.0
2020-02-05 13:45:00,62.75,62.78,62.66,62.66,162233.0,48.3325,48.3556,48.2632,48.2632,162233.0
2020-02-05 13:50:00,62.67,62.75,62.66,62.7,85781.0,48.2709,48.3325,48.2632,48.294,85781.0
2020-02-05 13:55:00,62.7,62.77,62.68,62.69,73228.0,48.294,48.3479,48.2786,48.2863,73228.0
2020-02-05 14:00:00,62.68,62.7,62.6,62.6,163773.0,48.2786,48.294,48.2169,48.2169,163773.0
2020-02-05 14:05:00,62.61,62.66,62.59,62.62,181421.0,48.2246,48.2632,48.2092,48.2324,181421.0
2020-02-05 14:10:00,62.61,62.64,62.59,62.63,191424.0,48.2246,48.2478,48.2092,48.2401,191424.0
2020-02-05 14:15:00,62.63,62.68,62.6,62.62,206965.0,48.2401,48.2786,48.2169,48.2324,206965.0
2020-02-05 14:20:00,62.63,62.68,62.59,62.67,123086.0,48.2401,48.2786,48.2092,48.2709,123086.0
2020-02-05 14:25:00,62.68,62.7,62.61,62.7,116294.0,48.2786,48.294,48.2246,48.294,116294.0
2020-02-05 14:30:00,62.69,62.7,62.54,62.6,268377.0,48.2863,48.294,48.1707,48.2169,268377.0
2020-02-05 14:35:00,62.61,62.64,62.52,62.54,409306.0,48.2246,48.2478,48.1553,48.1707,409306.0
2020-02-05 14:40:00,62.53,62.58,62.49,62.5,165142.0,48.163,48.2015,48.1322,48.1399,165142.0
2020-02-05 14:45:00,62.51,62.53,62.44,62.49,248920.0,48.1476,48.163,48.0937,48.1322,248920.0
2020-02-05 14:50:00,62.48,62.54,62.48,62.48,143369.0,48.1245,48.1707,48.1245,48.1245,143369.0
2020-02-05 14:55:00,62.48,62.55,62.47,62.53,155910.0,48.1245,48.1784,48.1168,48.163,155910.0
2020-02-05 15:00:00,62.53,62.62,62.5,62.54,150485.0,48.163,48.2324,48.1399,48.1707,150485.0
2020-02-05 15:05:00,62.54,62.63,62.53,62.62,145859.0,48.1707,48.2401,48.163,48.2324,145859.0
2020-02-05 15:10:00,62.63,62.64,62.59,62.61,121029.0,48.2401,48.2478,48.2092,48.2246,121029.0
2020-02-05 15:15:00,62.62,62.67,62.58,62.62,226062.0,48.2324,48.2709,48.2015,48.2324,226062.0
2020-02-05 15:20:00,62.62,62.73,62.59,62.73,253261.0,48.2324,48.3171,48.2092,48.3171,253261.0
2020-02-05 15:25:00,62.73,62.74,62.67,62.68,148297.0,48.3171,48.3248,48.2709,48.2786,148297.0
2020-02-05 15:30:00,62.68,62.68,62.61,62.64,230683.0,48.2786,48.2786,48.2246,48.2478,230683.0
2020-02-05 15:35:00,62.64,62.65,62.52,62.54,329553.0,48.2478,48.2555,48.1553,48.1707,329553.0
2020-02-05 15:40:00,62.54,62.7,62.53,62.66,282155.0,48.1707,48.294,48.163,48.2632,282155.0
2020-02-05 15:45:00,62.66,62.72,62.6,62.72,511282.0,48.2632,48.3094,48.2169,48.3094,511282.0
2020-02-05 15:50:00,62.72,62.73,62.63,62.71,610561.0,48.3094,48.3171,48.2401,48.3017,610561.0
2020-02-05 15:55:00,62.7,62.75,62.62,62.75,1369754.0,48.294,48.3325,48.2324,48.3325,1369754.0
2020-02-06 09:30:00,62.93,63.01,62.23,62.25,807080.0,48.4711,48.5327,47.932,47.9474,807080.0
2020-02-06 09:35:00,62.25,62.26,61.85,62.03,538173.0,47.9474,47.9551,47.6393,47.7779,538173.0
2020-02-06 09:40:00,62.02,62.11,61.92,62.11,301364.0,47.7702,47.8395,47.6932,47.8395,301364.0
2020-02-06 09:45:00,62.11,62.16,61.99,62.01,256794.0,47.8395,47.878,47.7471,47.7625,256794.0
2020-02-06 09:50:00,62.01,62.12,61.97,62.05,289680.0,47.7625,47.8472,47.7317,47.7933,289680.0
2020-02-06 09:55:00,62.04,62.23,61.98,62.12,350751.0,47.7856,47.932,47.7394,47.8472,350751.0
2020-02-06 10:00:00,62.12,62.34,62.1,62.34,185168.0,47.8472,48.0167,47.8318,48.0167,185168.0
2020-02-06 10:05:00,62.34,62.38,62.26,62.27,165355.0,48.0167,48.0475,47.9551,47.9628,165355.0
2020-02-06 10:10:00,62.27,62.37,62.18,62.21,146917.0,47.9628,48.0398,47.8934,47.9166,146917.0
2020-02-06 10:15:00,62.21,62.25,62.07,62.12,210879.0,47.9166,47.9474,47.8087,47.8472,210879.0
2020-02-06 10:20:00,62.11,62.15,62.02,62.1,139503.0,47.8395,47.8703,47.7702,47.8318,139503.0
2020-02-06 10:25:00,62.09,62.21,62.06,62.19,190859.0,47.8241,47.9166,47.801,47.9011,190859.0
2020-02-06 10:30:00,62.19,62.21,62.13,62.2,89552.0,47.9011,47.9166,47.8549,47.9089,89552.0
2020-02-06 10:35:00,62.2,62.33,62.19,62.33,166779.0,47.9089,48.009,47.9011,48.009,166779.0
2020-02-06 10:40:00,62.33,62.37,62.14,62.19,183407.0,48.009,48.0398,47.8626,47.9011,183407.0
2020-02-06 10:45:00,62.18,62.27,62.16,62.2,425776.0,47.8934,47.9628,47.878,47.9089,425776.0
2020-02-06 10:50:00,62.21,62.28,62.11,62.11,147401.0,47.9166,47.9705,47.8395,47.8395,147401.0
2020-02-06 10:55:00,62.12,62.17,62.1,62.12,191917.0,47.8472,47.8857,47.8318,47.8472,191917.0
2020-02-06 11:00:00,62.11,62.23,62.1,62.15,136400.0,47.8395,47.932,47.8318,47.8703,136400.0
2020-02-06 11:05:00,62.15,62.23,62.11,62.22,130667.0,47.8703,47.932,47.8395,47.9243,130667.0
2020-02-06 11:10:00,62.22,62.23,62.12,62.22,167418.0,47.9243,47.932,47.8472,47.9243,167418.0
2020-02-06 11:15:00,62.21,62.27,62.14,62.27,132043.0,47.9166,47.9628,47.8626,47.9628,132043.0
2020-02-06 11:20:00,62.26,62.3,62.22,62.24,179870.0,47.9551,47.9859,47.9243,47.9397,179870.0
2020-02-06 11:25:00,62.24,62.24,62.12,62.15,170163.0,47.9397,47.9397,47.8472,47.8703,170163.0
2020-02-06 11:30:00,62.15,62.16,62.06,62.11,203628.0,47.8703,47.878,47.801,47.8395,203628.0
2020-02-06 11:35:00,62.11,62.2,62.06,62.18,91318.0,47.8395,47.9089,47.801,47.8934,91318.0
2020-02-06 11:40:00,62.17,62.24,62.16,62.19,137332.0,47.8857,47.9397,47.878,47.9011,137332.0
2020-02-06 11:45:00,62.2,62.23,62.14,62.18,62976.0,47.9089,47.932,47.8626,47.8934,62976.0
2020-02-06 11:50:00,62.19,62.19,62.09,62.15,89048.0,47.9011,47.9011,47.8241,47.8703,89048.0
2020-02-06 11:55:00,62.16,62.17,62.07,62.1,143946.0,47.878,47.8857,47.8087,47.8318,143946.0
2020-02-06 12:00:00,62.09,62.14,62.06,62.08,134900.0,47.8241,47.8626,47.801,47.8164,134900.0
2020-02-06 12:05:00,62.09,62.11,62.05,62.06,105298.0,47.8241,47.8395,47.7933,47.801,105298.0
2020-02-06 12:10:00,62.05,62.11,62.04,62.07,91643.0,47.7933,47.8395,47.7856,47.8087,91643.0
2020-02-06 12:15:00,62.06,62.11,62.04,62.08,66784.0,47.801,47.8395,47.7856,47.8164,66784.0
2020-02-06 12:20:00,62.08,62.09,61.99,62.01,185797.0,47.8164,47.8241,47.7471,47.7625,185797.0
2020-02-06 12:25:00,62.01,62.05,61.99,62.04,87399.0,47.7625,47.7933,47.7471,47.7856,87399.0
2020-02-06 12:30:00,62.05,62.06,61.99,62.0,106793.0,47.7933,47.801,47.7471,47.7548,106793.0
2020-02-06 12:35:00,62.0,62.03,61.99,62.01,129611.0,47.7548,47.7779,47.7471,47.7625,129611.0
2020-02-06 12:40:00,62.01,62.02,61.99,62.02,82873.0,47.7625,47.7702,47.7471,47.7702,82873.0
2020-02-06 12:45:00,62.02,62.02,61.92,61.94,121874.0,47.7702,47.7702,47.6932,47.7086,121874.0
2020-02-06 12:50:00,61.94,61.98,61.9,61.97,89530.0,47.7086,47.7394,47.6778,47.7317,89530.0
2020-02-06 12:55:00,61.96,62.0,61.91,61.94,50516.0,47.724,47.7548,47.6855,47.7086,50516.0
2020-02-06 13:00:00,61.94,62.01,61.93,62.01,71686.0,47.7086,47.7625,47.7009,47.7625,71686.0
2020-02-06 13:05:00,62.01,62.01,61.95,61.97,110220.0,47.7625,47.7625,47.7163,47.7317,110220.0
2020-02-06 13:10:00,61.96,61.97,61.89,61.89,101868.0,47.724,47.7317,47.6701,47.6701,101868.0
2020-02-06 13:15:00,61.9,61.93,61.89,61.92,91323.0,47.6778,47.7009,47.6701,47.6932,91323.0
2020-02-06 13:20:00,61.92,61.93,61.87,61.92,104523.0,47.6932,47.7009,47.6547,47.6932,104523.0
2020-02-06 13:25:00,61.92,61.95,61.88,61.88,98508.0,47.6932,47.7163,47.6624,47.6624,98508.0
2020-02-06 13:30:00,61.88,61.88,61.85,61.86,76090.0,47.6624,47.6624,47.6393,47.647,76090.0
2020-02-06 13:35:00,61.87,61.87,61.79,61.81,140264.0,47.6547,47.6547,47.5931,47.6085,140264.0
2020-02-06 13:40:00,61.82,61.85,61.81,61.83,90546.0,47.6162,47.6393,47.6085,47.6239,90546.0
2020-02-06 13:45:00,61.83,61.84,61.8,61.82,68706.0,47.6239,47.6316,47.6008,47.6162,68706.0
2020-02-06 13:50:00,61.82,61.86,61.8,61.85,103236.0,47.6162,47.647,47.6008,47.6393,103236.0
2020-02-06 13:55:00,61.85,61.89,61.85,61.88,56168.0,47.6393,47.6701,47.6393,47.6624,56168.0
2020-02-06 14:00:00,61.88,61.88,61.81,61.82,131092.0,47.6624,47.6624,47.6085,47.6162,131092.0
2020-02-06 14:05:00,61.82,61.85,61.78,61.8,147814.0,47.6162,47.6393,47.5854,47.6008,147814.0
2020-02-06 14:10:00,61.81,61.83,61.78,61.83,98471.0,47.6085,47.6239,47.5854,47.6239,98471.0
2020-02-06 14:15:00,61.83,61.89,61.82,61.85,133268.0,47.6239,47.6701,47.6162,47.6393,133268.0
2020-02-06 14:20:00,61.85,61.87,61.83,61.85,91446.0,47.6393,47.6547,47.6239,47.6393,91446.0
2020-02-06 14:25:00,61.85,61.9,61.79,61.9,145193.0,47.6393,47.6778,47.5931,47.6778,145193.0
2020-02-06 14:30:00,61.9,61.96,61.88,61.88,128415.0,47.6778,47.724,47.6624,47.6624,128415.0
2020-02-06 14:35:00,61.89,61.91,61.83,61.84,87677.0,47.6701,47.6855,47.6239,47.6316,87677.0
2020-02-06 14:40:00,61.84,61.88,61.83,61.85,70941.0,47.6316,47.6624,47.6239,47.6393,70941.0
2020-02-06 14:45:00,61.85,61.89,61.82,61.88,101700.0,47.6393,47.6701,47.6162,47.6624,101700.0
2020-02-06 14:50:00,61.88,61.9,61.85,61.87,103795.0,47.6624,47.6778,47.6393,47.6547,103795.0
2020-02-06 14:55:00,61.87,61.93,61.86,61.91,116069.0,47.6547,47.7009,47.647,47.6855,116069.0
2020-02-06 15:00:00,61.9,61.93,61.86,61.92,80279.0,47.6778,47.7009,47.647,47.6932,80279.0
2020-02-06 15:05:00,61.92,61.96,61.92,61.94,127813.0,47.6932,47.724,47.6932,47.7086,127813.0
2020-02-06 15:10:00,61.94,61.97,61.88,61.93,166691.0,47.7086,47.7317,47.6624,47.7009,166691.0
2020-02-06 15:15:00,61.92,61.93,61.87,61.88,82096.0,47.6932,47.7009,47.6547,47.6624,82096.0
2020-02-06 15:20:00,61.87,61.89,61.83,61.86,119206.0,47.6547,47.6701,47.6239,47.647,119206.0
2020-02-06 15:25:00,61.85,61.87,61.83,61.86,106485.0,47.6393,47.6547,47.6239,47.647,106485.0
2020-02-06 15:30:00,61.86,61.92,61.82,61.89,123700.0,47.647,47.6932,47.6162,47.6701,123700.0
2020-02-06 15:35:00,61.89,61.94,61.88,61.94,171067.0,47.6701,47.7086,47.6624,47.7086,171067.0
2020-02-06 15:40:00,61.94,61.97,61.92,61.96,133983.0,47.7086,47.7317,47.6932,47.724,133983.0
2020-02-06 15:45:00,61.96,61.97,61.85,61.87,162196.0,47.724,47.7317,47.6393,47.6547,162196.0
2020-02-06 15:50:00,61.88,61.91,61.82,61.9,324196.0,47.6624,47.6855,47.6162,47.6778,324196.0
2020-02-06 15:55:00,61.89,61.94,61.87,61.88,546813.0,47.6701,47.7086,47.6547,47.6624,546813.0
2020-02-07 09:30:00,61.41,61.41,61.15,61.2,515294.0,47.3004,47.3004,47.1001,47.1386,515294.0
2020-02-07 09:35:00,61.21,61.35,61.07,61.25,278536.0,47.1463,47.2541,47.0385,47.1771,278536.0
2020-02-07 09:40:00,61.25,61.35,61.16,61.31,293698.0,47.1771,47.2541,47.1078,47.2233,293698.0
2020-02-07 09:45:00,61.31,61.38,61.23,61.38,139970.0,47.2233,47.2773,47.1617,47.2773,139970.0
2020-02-07 09:50:00,61.37,61.42,61.3,61.36,188615.0,47.2696,47.3081,47.2156,47.2619,188615.0
2020-02-07 09:55:00,61.37,61.37,61.22,61.24,223764.0,47.2696,47.2696,47.154,47.1694,223764.0
2020-02-07 10:00:00,61.25,61.25,61.11,61.11,263819.0,47.1771,47.1771,47.0693,47.0693,263819.0
2020-02-07 10:05:00,61.11,61.21,61.06,61.14,197022.0,47.0693,47.1463,47.0308,47.0924,197022.0
2020-02-07 10:10:00,61.14,61.28,61.14,61.24,123524.0,47.0924,47.2002,47.0924,47.1694,123524.0
2020-02-07 10:15:00,61.25,61.36,61.19,61.35,132722.0,47.1771,47.2619,47.1309,47.2541,132722.0
2020-02-07 10:20:00,61.36,61.4,61.2,61.27,120701.0,47.2619,47.2927,47.1386,47.1925,120701.0
2020-02-07 10:25:00,61.27,61.34,61.22,61.29,118853.0,47.1925,47.2464,47.154,47.2079,118853.0
2020-02-07 10:30:00,61.29,61.32,61.24,61.25,97615.0,47.2079,47.231,47.1694,47.1771,97615.0
2020-02-07 10:35:00,61.25,61.35,61.24,61.28,114804.0,47.1771,47.2541,47.1694,47.2002,114804.0
2020-02-07 10:40:00,61.27,61.33,61.21,61.31,147340.0,47.1925,47.2387,47.1463,47.2233,147340.0
2020-02-07 10:45:00,61.31,61.33,61.15,61.2,140053.0,47.2233,47.2387,47.1001,47.1386,140053.0
2020-02-07 10:50:00,61.2,61.21,61.1,61.1,138985.0,47.1386,47.1463,47.0616,47.0616,138985.0
2020-02-07 10:55:00,61.1,61.18,61.09,61.1,198899.0,47.0616,47.1232,47.0539,47.0616,198899.0
2020-02-07 11:00:00,61.1,61.2,61.07,61.19,169463.0,47.0616,47.1386,47.0385,47.1309,169463.0
2020-02-07 11:05:00,61.2,61.26,61.2,61.2,149145.0,47.1386,47.1848,47.1386,47.1386,149145.0
2020-02-07 11:10:00,61.2,61.21,61.11,61.16,118954.0,47.1386,47.1463,47.0693,47.1078,118954.0
2020-02-07 11:15:00,61.15,61.28,61.14,61.27,93432.0,47.1001,47.2002,47.0924,47.1925,93432.0
2020-02-07 11:20:00,61.28,61.66,61.28,61.65,279523.0,47.2002,47.4929,47.2002,47.4852,279523.0
2020-02-07 11:25:00,61.65,61.65,61.56,61.56,144859.0,47.4852,47.4852,47.4159,47.4159,144859.0
2020-02-07 11:30:00,61.57,61.61,61.52,61.55,199251.0,47.4236,47.4544,47.3851,47.4082,199251.0
2020-02-07 11:35:00,61.55,61.61,61.49,61.51,120282.0,47.4082,47.4544,47.362,47.3774,120282.0
2020-02-07 11:40:00,61.51,61.54,61.49,61.49,61943.0,47.3774,47.4005,47.362,47.362,61943.0
2020-02-07 11:45:00,61.48,61.5,61.42,61.44,120882.0,47.3543,47.3697,47.3081,47.3235,120882.0
2020-02-07 11:50:00,61.44,61.54,61.42,61.51,72116.0,47.3235,47.4005,47.3081,47.3774,72116.0
2020-02-07 11:55:00,61.51,61.52,61.47,61.52,136856.0,47.3774,47.3851,47.3466,47.3851,136856.0
2020-02-07 12:00:00,61.51,61.62,61.5,61.61,106599.0,47.3774,47.4621,47.3697,47.4544,106599.0
2020-02-07 12:05:00,61.61,61.65,61.57,61.59,111777.0,47.4544,47.4852,47.4236,47.439,111777.0
2020-02-07 12:10:00,61.59,61.6,61.54,61.55,60929.0,47.439,47.4467,47.4005,47.4082,60929.0
2020-02-07 12:15:00,61.56,61.59,61.54,61.55,87667.0,47.4159,47.439,47.4005,47.4082,87667.0
2020-02-07 12:20:00,61.55,61.59,61.55,61.57,96558.0,47.4082,47.439,47.4082,47.4236,96558.0
2020-02-07 12:25:00,61.57,61.57,61.52,61.54,62147.0,47.4236,47.4236,47.3851,47.4005,62147.0
2020-02-07 12:30:00,61.54,61.6,61.48,61.48,106943.0,47.4005,47.4467,47.3543,47.3543,106943.0
2020-02-07 12:35:00,61.49,61.54,61.48,61.51,70153.0,47.362,47.4005,47.3543,47.3774,70153.0
2020-02-07 12:40:00,61.51,61.54,61.49,61.5,82452.0,47.3774,47.4005,47.362,47.3697,82452.0
2020-02-07 12:45:00,61.5,61.51,61.48,61.5,65333.0,47.3697,47.3774,47.3543,47.3697,65333.0
2020-02-07 12:50:00,61.51,61.51,61.44,61.47,102046.0,47.3774,47.3774,47.3235,47.3466,102046.0
2020-02-07 12:55:00,61.47,61.48,61.43,61.47,47974.0,47.3466,47.3543,47.3158,47.3466,47974.0
2020-02-07 13:00:00,61.46,61.47,61.42,61.43,62972.0,47.3389,47.3466,47.3081,47.3158,62972.0
2020-02-07 13:05:00,61.44,61.48,61.43,61.45,96164.0,47.3235,47.3543,47.3158,47.3312,96164.0
2020-02-07 13:10:00,61.45,61.49,61.43,61.47,73253.0,47.3312,47.362,47.3158,47.3466,73253.0
2020-02-07 13:15:00,61.48,61.55,61.47,61.52,135627.0,47.3543,47.4082,47.3466,47.3851,135627.0
2020-02-07 13:20:00,61.52,61.58,61.52,61.54,70793.0,47.3851,47.4313,47.3851,47.4005,70793.0
2020-02-07 13:25:00,61.54,61.54,61.51,61.54,63893.0,47.4005,47.4005,47.3774,47.4005,63893.0
2020-02-07 13:30:00,61.54,61.58,61.48,61.49,142175.0,47.4005,47.4313,47.3543,47.362,142175.0
2020-02-07 13:35:00,61.49,61.61,61.49,61.54,172706.0,47.362,47.4544,47.362,47.4005,172706.0
2020-02-07 13:40:00,61.53,61.55,61.47,61.53,183426.0,47.3928,47.4082,47.3466,47.3928,183426.0
2020-02-07 13:45:00,61.53,61.53,61.47,61.48,68134.0,47.3928,47.3928,47.3466,47.3543,68134.0
2020-02-07 13:50:00,61.48,61.51,61.45,61.47,50239.0,47.3543,47.3774,47.3312,47.3466,50239.0
2020-02-07 13:55:00,61.47,61.47,61.4,61.41,96444.0,47.3466,47.3466,47.2927,47.3004,96444.0
2020-02-07 14:00:00,61.4,61.42,61.32,61.33,153391.0,47.2927,47.3081,47.231,47.2387,153391.0
2020-02-07 14:05:00,61.33,61.34,61.27,61.29,106483.0,47.2387,47.2464,47.1925,47.2079,106483.0
2020-02-07 14:10:00,61.3,61.32,61.24,61.26,98263.0,47.2156,47.231,47.1694,47.1848,98263.0
2020-02-07 14:15:00,61.25,61.29,61.23,61.29,88437.0,47.1771,47.2079,47.1617,47.2079,88437.0
2020-02-07 14:20:00,61.28,61.3,61.25,61.29,149364.0,47.2002,47.2156,47.1771,47.2079,149364.0
2020-02-07 14:25:00,61.29,61.38,61.27,61.37,93811.0,47.2079,47.2773,47.1925,47.2696,93811.0
2020-02-07 14:30:00,61.37,61.44,61.32,61.35,203629.0,47.2696,47.3235,47.231,47.2541,203629.0
2020-02-07 14:35:00,61.35,61.37,61.31,61.32,62804.0,47.2541,47.2696,47.2233,47.231,62804.0
2020-02-07 14:40:00,61.32,61.38,61.29,61.37,98017.0,47.231,47.2773,47.2079,47.2696,98017.0
2020-02-07 14:45:00,61.37,61.41,61.32,61.38,146705.0,47.2696,47.3004,47.231,47.2773,146705.0
2020-02-07 14:50:00,61.39,61.41,61.35,61.41,84331.0,47.285,47.3004,47.2541,47.3004,84331.0
2020-02-07 14:55:00,61.4,61.42,61.36,61.38,61440.0,47.2927,47.3081,47.2619,47.2773,61440.0
2020-02-07 15:00:00,61.38,61.41,61.36,61.38,71968.0,47.2773,47.3004,47.2619,47.2773,71968.0
2020-02-07 15:05:00,61.39,61.46,61.38,61.42,83124.0,47.285,47.3389,47.2773,47.3081,83124.0
2020-02-07 15:10:00,61.42,61.54,61.42,61.53,114193.0,47.3081,47.4005,47.3081,47.3928,114193.0
2020-02-07 15:15:00,61.52,61.58,61.51,61.56,116705.0,47.3851,47.4313,47.3774,47.4159,116705.0
2020-02-07 15:20:00,61.55,61.55,61.45,61.52,118924.0,47.4082,47.4082,47.3312,47.3851,118924.0
2020-02-07 15:25:00,61.52,61.58,61.5,61.54,151658.0,47.3851,47.4313,47.3697,47.4005,151658.0
2020-02-07 15:30:00,61.54,61.55,61.5,61.52,111456.0,47.4005,47.4082,47.3697,47.3851,111456.0
2020-02-07 15:35:00,61.52,61.52,61.46,61.51,161374.0,47.3851,47.3851,47.3389,47.3774,161374.0
2020-02-07 15:40:00,61.5,61.52,61.47,61.52,141530.0,47.3697,47.3851,47.3466,47.3851,141530.0
2020-02-07 15:45:00,61.52,61.54,61.49,61.52,211592.0,47.3851,47.4005,47.362,47.3851,211592.0
2020-02-07 15:50:00,61.52,61.56,61.44,61.48,401844.0,47.3851,47.4159,47.3235,47.3543,401844.0
2020-02-07 15:55:00,61.47,61.56,61.45,61.48,880776.0,47.3466,47.4159,47.3312,47.3543,880776.0
2020-02-10 09:30:00,60.47,60.52,60.33,60.43,713409.0,47.2521,47.2912,47.1427,47.2209,713409.0
2020-02-10 09:35:00,60.43,60.43,60.1,60.13,364096.0,47.2209,47.2209,46.963,46.9865,364096.0
2020-02-10 09:40:00,60.13,60.19,60.0,60.02,328365.0,46.9865,47.0333,46.8849,46.9005,328365.0
2020-02-10 09:45:00,60.03,60.08,59.98,60.02,493237.0,46.9083,46.9474,46.8693,46.9005,493237.0
2020-02-10 09:50:00,60.02,60.07,59.98,60.04,300835.0,46.9005,46.9396,46.8693,46.9161,300835.0
2020-02-10 09:55:00,60.04,60.09,59.96,60.01,255541.0,46.9161,46.9552,46.8536,46.8927,255541.0
2020-02-10 10:00:00,60.01,60.03,59.94,59.99,256789.0,46.8927,46.9083,46.838,46.8771,256789.0
2020-02-10 10:05:00,59.99,60.02,59.95,59.98,313049.0,46.8771,46.9005,46.8458,46.8693,313049.0
2020-02-10 10:10:00,59.98,60.09,59.98,60.04,275039.0,46.8693,46.9552,46.8693,46.9161,275039.0
2020-02-10 10:15:00,60.04,60.1,60.01,60.05,328576.0,46.9161,46.963,46.8927,46.924,328576.0
2020-02-10 10:20:00,60.05,60.1,60.03,60.05,216117.0,46.924,46.963,46.9083,46.924,216117.0
2020-02-10 10:25:00,60.05,60.08,59.97,60.0,272420.0,46.924,46.9474,46.8614,46.8849,272420.0
2020-02-10 10:30:00,60.0,60.01,59.95,60.0,201243.0,46.8849,46.8927,46.8458,46.8849,201243.0
2020-02-10 10:35:00,59.99,60.02,59.97,60.01,150492.0,46.8771,46.9005,46.8614,46.8927,150492.0
2020-02-10 10:40:00,60.02,60.02,59.98,60.0,176491.0,46.9005,46.9005,46.8693,46.8849,176491.0
2020-02-10 10:45:00,60.01,60.11,59.96,60.11,320505.0,46.8927,46.9708,46.8536,46.9708,320505.0
2020-02-10 10:50:00,60.11,60.16,60.05,60.1,439516.0,46.9708,47.0099,46.924,46.963,439516.0
2020-02-10 10:55:00,60.11,60.12,60.06,60.09,160488.0,46.9708,46.9787,46.9318,46.9552,160488.0
2020-02-10 11:00:00,60.09,60.11,60.03,60.04,184615.0,46.9552,46.9708,46.9083,46.9161,184615.0
2020-02-10 11:05:00,60.04,60.07,60.01,60.04,137051.0,46.9161,46.9396,46.8927,46.9161,137051.0
2020-02-10 11:10:00,60.03,60.06,60.01,60.06,70786.0,46.9083,46.9318,46.8927,46.9318,70786.0
2020-02-10 11:15:00,60.06,60.06,60.01,60.01,112144.0,46.9318,46.9318,46.8927,46.8927,112144.0
2020-02-10 11:20:00,60.01,60.04,59.99,60.02,212593.0,46.8927,46.9161,46.8771,46.9005,212593.0
2020-02-10 11:25:00,60.03,60.03,60.0,60.01,93475.0,46.9083,46.9083,46.8849,46.8927,93475.0
2020-02-10 11:30:00,60.01,60.02,59.93,59.93,254353.0,46.8927,46.9005,46.8302,46.8302,254353.0
2020-02-10 11:35:00,59.93,59.94,59.84,59.85,301833.0,46.8302,46.838,46.7599,46.7677,301833.0
2020-02-10 11:40:00,59.85,59.93,59.83,59.9,260760.0,46.7677,46.8302,46.752,46.8067,260760.0
2020-02-10 11:45:00,59.9,59.97,59.89,59.96,111586.0,46.8067,46.8614,46.7989,46.8536,111586.0
2020-02-10 11:50:00,59.96,59.96,59.87,59.88,143693.0,46.8536,46.8536,46.7833,46.7911,143693.0
2020-02-10 11:55:00,59.88,59.92,59.87,59.89,170821.0,46.7911,46.8224,46.7833,46.7989,170821.0
2020-02-10 12:00:00,59.89,59.92,59.86,59.89,167453.0,46.7989,46.8224,46.7755,46.7989,167453.0
2020-02-10 12:05:00,59.89,59.91,59.87,59.89,102293.0,46.7989,46.8146,46.7833,46.7989,102293.0
2020-02-10 12:10:00,59.89,59.9,59.86,59.89,90978.0,46.7989,46.8067,46.7755,46.7989,90978.0
2020-02-10 12:15:00,59.88,59.88,59.82,59.83,109876.0,46.7911,46.7911,46.7442,46.752,109876.0
2020-02-10 12:20:00,59.83,59.83,59.78,59.82,135197.0,46.752,46.752,46.713,46.7442,135197.0
2020-02-10 12:25:00,59.82,59.9,59.8,59.89,92353.0,46.7442,46.8067,46.7286,46.7989,92353.0
2020-02-10 12:30:00,59.89,59.9,59.83,59.85,97993.0,46.7989,46.8067,46.752,46.7677,97993.0
2020-02-10 12:35:00,59.85,59.87,59.8,59.86,123315.0,46.7677,46.7833,46.7286,46.7755,123315.0
2020-02-10 12:40:00,59.87,59.88,59.82,59.86,86970.0,46.7833,46.7911,46.7442,46.7755,86970.0
2020-02-10 12:45:00,59.86,59.87,59.81,59.81,72933.0,46.7755,46.7833,46.7364,46.7364,72933.0
2020-02-10 12:50:00,59.81,59.89,59.8,59.87,117858.0,46.7364,46.7989,46.7286,46.7833,117858.0
2020-02-10 12:55:00,59.87,59.96,59.87,59.89,130588.0,46.7833,46.8536,46.7833,46.7989,130588.0
2020-02-10 13:00:00,59.89,59.95,59.88,59.91,94719.0,46.7989,46.8458,46.7911,46.8146,94719.0
2020-02-10 13:05:00,59.9,59.92,59.83,59.88,137180.0,46.8067,46.8224,46.752,46.7911,137180.0
2020-02-10 13:10:00,59.88,59.89,59.8,59.8,144979.0,46.7911,46.7989,46.7286,46.7286,144979.0
2020-02-10 13:15:00,59.8,59.81,59.79,59.8,125256.0,46.7286,46.7364,46.7208,46.7286,125256.0
2020-02-10 13:20:00,59.79,59.8,59.69,59.7,378503.0,46.7208,46.7286,46.6426,46.6505,378503.0
2020-02-10 13:25:00,59.69,59.75,59.69,59.7,192475.0,46.6426,46.6895,46.6426,46.6505,192475.0
2020-02-10 13:30:00,59.7,59.72,59.65,59.66,153879.0,46.6505,46.6661,46.6114,46.6192,153879.0
2020-02-10 13:35:00,59.66,59.66,59.62,59.64,202000.0,46.6192,46.6192,46.5879,46.6036,202000.0
2020-02-10 13:40:00,59.65,59.71,59.63,59.71,134876.0,46.6114,46.6583,46.5958,46.6583,134876.0
2020-02-10 13:45:00,59.71,59.73,59.65,59.7,170936.0,46.6583,46.6739,46.6114,46.6505,170936.0
2020-02-10 13:50:00,59.7,59.72,59.68,59.69,124312.0,46.6505,46.6661,46.6348,46.6426,124312.0
2020-02-10 13:55:00,59.7,59.73,59.69,59.72,114988.0,46.6505,46.6739,46.6426,46.6661,114988.0
2020-02-10 14:00:00,59.72,59.77,59.69,59.77,212851.0,46.6661,46.7052,46.6426,46.7052,212851.0
2020-02-10 14:05:00,59.76,59.77,59.69,59.71,240739.0,46.6973,46.7052,46.6426,46.6583,240739.0
2020-02-10 14:10:00,59.72,59.84,59.71,59.83,108684.0,46.6661,46.7599,46.6583,46.752,108684.0
2020-02-10 14:15:00,59.84,59.93,59.84,59.89,138637.0,46.7599,46.8302,46.7599,46.7989,138637.0
2020-02-10 14:20:00,59.89,59.93,59.85,59.89,179300.0,46.7989,46.8302,46.7677,46.7989,179300.0
2020-02-10 14:25:00,59.89,59.93,59.87,59.91,95367.0,46.7989,46.8302,46.7833,46.8146,95367.0
2020-02-10 14:30:00,59.9,59.95,59.89,59.94,123141.0,46.8067,46.8458,46.7989,46.838,123141.0
2020-02-10 14:35:00,59.95,59.96,59.77,59.82,247825.0,46.8458,46.8536,46.7052,46.7442,247825.0
2020-02-10 14:40:00,59.82,59.86,59.82,59.83,109734.0,46.7442,46.7755,46.7442,46.752,109734.0
2020-02-10 14:45:00,59.83,59.85,59.77,59.84,183781.0,46.752,46.7677,46.7052,46.7599,183781.0
2020-02-10 14:50:00,59.84,59.89,59.81,59.84,123484.0,46.7599,46.7989,46.7364,46.7599,123484.0
2020-02-10 14:55:00,59.84,59.92,59.84,59.9,109140.0,46.7599,46.8224,46.7599,46.8067,109140.0
2020-02-10 15:00:00,59.9,59.94,59.88,59.91,88203.0,46.8067,46.838,46.7911,46.8146,88203.0
2020-02-10 15:05:00,59.9,59.93,59.88,59.89,158281.0,46.8067,46.8302,46.7911,46.7989,158281.0
2020-02-10 15:10:00,59.89,59.96,59.87,59.91,263322.0,46.7989,46.8536,46.7833,46.8146,263322.0
2020-02-10 15:15:00,59.92,59.96,59.92,59.96,206119.0,46.8224,46.8536,46.8224,46.8536,206119.0
2020-02-10 15:20:00,59.95,59.99,59.94,59.97,202867.0,46.8458,46.8771,46.838,46.8614,202867.0
2020-02-10 15:25:00,59.97,60.0,59.96,59.98,191947.0,46.8614,46.8849,46.8536,46.8693,191947.0
2020-02-10 15:30:00,59.98,60.03,59.96,59.98,227716.0,46.8693,46.9083,46.8536,46.8693,227716.0
2020-02-10 15:35:00,59.98,60.0,59.95,59.95,168067.0,46.8693,46.8849,46.8458,46.8458,168067.0
2020-02-10 15:40:00,59.95,59.98,59.91,59.92,176260.0,46.8458,46.8693,46.8146,46.8224,176260.0
2020-02-10 15:45:00,59.92,59.95,59.84,59.84,425332.0,46.8224,46.8458,46.7599,46.7599,425332.0
2020-02-10 15:50:00,59.85,59.89,59.8,59.8,524835.0,46.7677,46.7989,46.7286,46.7286,524835.0
2020-02-10 15:55:00,59.8,59.98,59.78,59.97,1554044.0,46.7286,46.8693,46.713,46.8614,1554044.0
2020-02-11 09:30:00,60.58,60.58,60.25,60.44,713406.0,47.3381,47.3381,47.0802,47.2287,713406.0
2020-02-11 09:35:00,60.44,60.46,60.27,60.39,249736.0,47.2287,47.2443,47.0959,47.1896,249736.0
2020-02-11 09:40:00,60.38,60.62,60.31,60.61,345420.0,47.1818,47.3694,47.1271,47.3615,345420.0
2020-02-11 09:45:00,60.6,60.74,60.6,60.64,326181.0,47.3537,47.4631,47.3537,47.385,326181.0
2020-02-11 09:50:00,60.64,60.7,60.54,60.56,194331.0,47.385,47.4319,47.3068,47.3225,194331.0
2020-02-11 09:55:00,60.57,60.67,60.53,60.61,134786.0,47.3303,47.4084,47.299,47.3615,134786.0
2020-02-11 10:00:00,60.61,60.86,60.6,60.86,316761.0,47.3615,47.5569,47.3537,47.5569,316761.0
2020-02-11 10:05:00,60.85,60.89,60.7,60.74,226642.0,47.5491,47.5803,47.4319,47.4631,226642.0
2020-02-11 10:10:00,60.76,60.82,60.69,60.8,247020.0,47.4788,47.5256,47.4241,47.51,247020.0
2020-02-11 10:15:00,60.8,60.81,60.7,60.78,163055.0,47.51,47.5178,47.4319,47.4944,163055.0
2020-02-11 10:20:00,60.78,60.86,60.78,60.82,272242.0,47.4944,47.5569,47.4944,47.5256,272242.0
2020-02-11 10:25:00,60.83,60.87,60.81,60.85,147395.0,47.5335,47.5647,47.5178,47.5491,147395.0
2020-02-11 10:30:00,60.86,60.88,60.81,60.85,89579.0,47.5569,47.5725,47.5178,47.5491,89579.0
2020-02-11 10:35:00,60.84,60.84,60.77,60.78,87711.0,47.5413,47.5413,47.4866,47.4944,87711.0
2020-02-11 10:40:00,60.78,60.81,60.72,60.75,132756.0,47.4944,47.5178,47.4475,47.4709,132756.0
2020-02-11 10:45:00,60.75,60.77,60.69,60.77,120934.0,47.4709,47.4866,47.4241,47.4866,120934.0
2020-02-11 10:50:00,60.78,60.78,60.72,60.75,100453.0,47.4944,47.4944,47.4475,47.4709,100453.0
2020-02-11 10:55:00,60.75,60.76,60.65,60.67,116691.0,47.4709,47.4788,47.3928,47.4084,116691.0
2020-02-11 11:00:00,60.66,60.69,60.55,60.58,202059.0,47.4006,47.4241,47.3147,47.3381,202059.0
2020-02-11 11:05:00,60.58,60.61,60.56,60.59,91641.0,47.3381,47.3615,47.3225,47.3459,91641.0
2020-02-11 11:10:00,60.6,60.65,60.54,60.55,194752.0,47.3537,47.3928,47.3068,47.3147,194752.0
2020-02-11 11:15:00,60.55,60.66,60.5,60.63,131743.0,47.3147,47.4006,47.2756,47.3772,131743.0
2020-02-11 11:20:00,60.64,60.65,60.6,60.6,81364.0,47.385,47.3928,47.3537,47.3537,81364.0
2020-02-11 11:25:00,60.61,60.63,60.59,60.62,138447.0,47.3615,47.3772,47.3459,47.3694,138447.0
2020-02-11 11:30:00,60.63,60.63,60.43,60.48,351825.0,47.3772,47.3772,47.2209,47.26,351825.0
2020-02-11 11:35:00,60.47,60.53,60.43,60.53,112623.0,47.2521,47.299,47.2209,47.299,112623.0
2020-02-11 11:40:00,60.53,60.61,60.49,60.59,120556.0,47.299,47.3615,47.2678,47.3459,120556.0
2020-02-11 11:45:00,60.59,60.65,60.56,60.64,87875.0,47.3459,47.3928,47.3225,47.385,87875.0
2020-02-11 11:50:00,60.64,60.74,60.61,60.7,127156.0,47.385,47.4631,47.3615,47.4319,127156.0
2020-02-11 11:55:00,60.7,60.7,60.56,60.56,138478.0,47.4319,47.4319,47.3225,47.3225,138478.0
2020-02-11 12:00:00,60.56,60.61,60.53,60.57,124479.0,47.3225,47.3615,47.299,47.3303,124479.0
2020-02-11 12:05:00,60.57,60.63,60.55,60.58,108650.0,47.3303,47.3772,47.3147,47.3381,108650.0
2020-02-11 12:10:00,60.58,60.63,60.54,60.55,156497.0,47.3381,47.3772,47.3068,47.3147,156497.0
2020-02-11 12:15:00,60.56,60.65,60.55,60.62,75550.0,47.3225,47.3928,47.3147,47.3694,75550.0
2020-02-11 12:20:00,60.62,60.65,60.59,60.64,82314.0,47.3694,47.3928,47.3459,47.385,82314.0
2020-02-11 12:25:00,60.65,60.7,60.63,60.7,84368.0,47.3928,47.4319,47.3772,47.4319,84368.0
2020-02-11 12:30:00,60.7,60.72,60.66,60.69,106299.0,47.4319,47.4475,47.4006,47.4241,106299.0
2020-02-11 12:35:00,60.68,60.7,60.63,60.65,129805.0,47.4162,47.4319,47.3772,47.3928,129805.0
2020-02-11 12:40:00,60.65,60.65,60.51,60.52,121357.0,47.3928,47.3928,47.2834,47.2912,121357.0
2020-02-11 12:45:00,60.51,60.52,60.46,60.47,109934.0,47.2834,47.2912,47.2443,47.2521,109934.0
2020-02-11 12:50:00,60.47,60.56,60.46,60.55,69634.0,47.2521,47.3225,47.2443,47.3147,69634.0
2020-02-11 12:55:00,60.55,60.56,60.47,60.51,125769.0,47.3147,47.3225,47.2521,47.2834,125769.0
2020-02-11 13:00:00,60.51,60.52,60.46,60.47,91026.0,47.2834,47.2912,47.2443,47.2521,91026.0
2020-02-11 13:05:00,60.47,60.47,60.42,60.43,77980.0,47.2521,47.2521,47.2131,47.2209,77980.0
2020-02-11 13:10:00,60.44,60.44,60.36,60.38,63966.0,47.2287,47.2287,47.1662,47.1818,63966.0
2020-02-11 13:15:00,60.38,60.42,60.35,60.36,79984.0,47.1818,47.2131,47.1584,47.1662,79984.0
2020-02-11 13:20:00,60.35,60.36,60.26,60.27,156252.0,47.1584,47.1662,47.088,47.0959,156252.0
2020-02-11 13:25:00,60.27,60.29,60.17,60.2,170851.0,47.0959,47.1115,47.0177,47.0412,170851.0
2020-02-11 13:30:00,60.2,60.31,60.2,60.3,190513.0,47.0412,47.1271,47.0412,47.1193,190513.0
2020-02-11 13:35:00,60.3,60.34,60.26,60.34,151180.0,47.1193,47.1506,47.088,47.1506,151180.0
2020-02-11 13:40:00,60.34,60.37,60.31,60.33,122800.0,47.1506,47.174,47.1271,47.1427,122800.0
2020-02-11 13:45:00,60.33,60.36,60.21,60.22,111259.0,47.1427,47.1662,47.049,47.0568,111259.0
2020-02-11 13:50:00,60.21,60.28,60.18,60.24,111786.0,47.049,47.1037,47.0255,47.0724,111786.0
2020-02-11 13:55:00,60.25,60.38,60.24,60.35,122189.0,47.0802,47.1818,47.0724,47.1584,122189.0
2020-02-11 14:00:00,60.36,60.36,60.25,60.29,97731.0,47.1662,47.1662,47.0802,47.1115,97731.0
2020-02-11 14:05:00,60.29,60.32,60.26,60.32,99325.0,47.1115,47.1349,47.088,47.1349,99325.0
2020-02-11 14:10:00,60.32,60.36,60.3,60.32,74989.0,47.1349,47.1662,47.1193,47.1349,74989.0
2020-02-11 14:15:00,60.32,60.35,60.27,60.32,95275.0,47.1349,47.1584,47.0959,47.1349,95275.0
2020-02-11 14:20:00,60.32,60.36,60.3,60.35,116504.0,47.1349,47.1662,47.1193,47.1584,116504.0
2020-02-11 14:25:00,60.34,60.37,60.31,60.37,138041.0,47.1506,47.174,47.1271,47.174,138041.0
2020-02-11 14:30:00,60.37,60.4,60.34,60.38,67460.0,47.174,47.1974,47.1506,47.1818,67460.0
2020-02-11 14:35:00,60.38,60.42,60.37,60.41,123897.0,47.1818,47.2131,47.174,47.2053,123897.0
2020-02-11 14:40:00,60.4,60.47,60.38,60.46,97891.0,47.1974,47.2521,47.1818,47.2443,97891.0
2020-02-11 14:45:00,60.45,60.46,60.41,60.45,73847.0,47.2365,47.2443,47.2053,47.2365,73847.0
2020-02-11 14:50:00,60.44,60.47,60.4,60.43,80180.0,47.2287,47.2521,47.1974,47.2209,80180.0
2020-02-11 14:55:00,60.43,60.47,60.35,60.35,117100.0,47.2209,47.2521,47.1584,47.1584,117100.0
2020-02-11 15:00:00,60.36,60.4,60.34,60.35,120947.0,47.1662,47.1974,47.1506,47.1584,120947.0
2020-02-11 15:05:00,60.34,60.39,60.32,60.35,137634.0,47.1506,47.1896,47.1349,47.1584,137634.0
2020-02-11 15:10:00,60.34,60.35,60.27,60.29,121568.0,47.1506,47.1584,47.0959,47.1115,121568.0
2020-02-11 15:15:00,60.28,60.33,60.24,60.27,141722.0,47.1037,47.1427,47.0724,47.0959,141722.0
2020-02-11 15:20:00,60.27,60.34,60.26,60.33,120028.0,47.0959,47.1506,47.088,47.1427,120028.0
2020-02-11 15:25:00,60.32,60.38,60.3,60.37,107612.0,47.1349,47.1818,47.1193,47.174,107612.0
2020-02-11 15:30:00,60.37,60.42,60.32,60.4,147073.0,47.174,47.2131,47.1349,47.1974,147073.0
2020-02-11 15:35:00,60.4,60.49,60.39,60.44,149217.0,47.1974,47.2678,47.1896,47.2287,149217.0
2020-02-11 15:40:00,60.44,60.51,60.41,60.47,133107.0,47.2287,47.2834,47.2053,47.2521,133107.0
2020-02-11 15:45:00,60.47,60.52,60.41,60.44,227225.0,47.2521,47.2912,47.2053,47.2287,227225.0
2020-02-11 15:50:00,60.44,60.55,60.42,60.55,343699.0,47.2287,47.3147,47.2131,47.3147,343699.0
2020-02-11 15:55:00,60.54,60.57,60.48,60.53,719916.0,47.3068,47.3303,47.26,47.299,719916.0
2020-02-12 09:30:00,61.33,61.5,61.32,61.38,747008.0,47.9242,48.057,47.9163,47.9632,747008.0
2020-02-12 09:35:00,61.41,61.53,61.34,61.44,358479.0,47.9867,48.0804,47.932,48.0101,358479.0
2020-02-12 09:40:00,61.43,61.46,61.3,61.43,256120.0,48.0023,48.0257,47.9007,48.0023,256120.0
2020-02-12 09:45:00,61.44,61.46,61.31,61.39,178936.0,48.0101,48.0257,47.9085,47.971,178936.0
2020-02-12 09:50:00,61.39,61.46,61.35,61.37,187067.0,47.971,48.0257,47.9398,47.9554,187067.0
2020-02-12 09:55:00,61.36,61.46,61.31,61.34,306101.0,47.9476,48.0257,47.9085,47.932,306101.0
2020-02-12 10:00:00,61.34,61.45,61.32,61.34,167961.0,47.932,48.0179,47.9163,47.932,167961.0
2020-02-12 10:05:00,61.33,61.39,61.25,61.36,183694.0,47.9242,47.971,47.8616,47.9476,183694.0
2020-02-12 10:10:00,61.35,61.37,61.28,61.3,111524.0,47.9398,47.9554,47.8851,47.9007,111524.0
2020-02-12 10:15:00,61.3,61.36,61.27,61.3,91382.0,47.9007,47.9476,47.8773,47.9007,91382.0
2020-02-12 10:20:00,61.3,61.35,61.27,61.3,80552.0,47.9007,47.9398,47.8773,47.9007,80552.0
2020-02-12 10:25:00,61.3,61.32,61.22,61.26,136556.0,47.9007,47.9163,47.8382,47.8695,136556.0
2020-02-12 10:30:00,61.26,61.31,61.04,61.05,213928.0,47.8695,47.9085,47.6976,47.7054,213928.0
2020-02-12 10:35:00,61.04,61.15,61.01,61.13,173447.0,47.6976,47.7835,47.6741,47.7679,173447.0
2020-02-12 10:40:00,61.12,61.16,61.05,61.05,198767.0,47.7601,47.7913,47.7054,47.7054,198767.0
2020-02-12 10:45:00,61.06,61.09,61.02,61.07,105082.0,47.7132,47.7366,47.6819,47.721,105082.0
2020-02-12 10:50:00,61.08,61.11,60.94,60.94,193271.0,47.7288,47.7523,47.6194,47.6194,193271.0
2020-02-12 10:55:00,60.95,61.03,60.92,61.02,152707.0,47.6272,47.6897,47.6038,47.6819,152707.0
2020-02-12 11:00:00,61.02,61.07,60.96,60.98,122178.0,47.6819,47.721,47.635,47.6507,122178.0
2020-02-12 11:05:00,60.99,60.99,60.9,60.94,139196.0,47.6585,47.6585,47.5882,47.6194,139196.0
2020-02-12 11:10:00,60.95,60.95,60.8,60.82,171448.0,47.6272,47.6272,47.51,47.5256,171448.0
2020-02-12 11:15:00,60.82,60.88,60.79,60.86,133180.0,47.5256,47.5725,47.5022,47.5569,133180.0
2020-02-12 11:20:00,60.87,60.91,60.82,60.84,89870.0,47.5647,47.596,47.5256,47.5413,89870.0
2020-02-12 11:25:00,60.84,60.84,60.7,60.72,191656.0,47.5413,47.5413,47.4319,47.4475,191656.0
2020-02-12 11:30:00,60.73,60.76,60.68,60.73,115034.0,47.4553,47.4788,47.4162,47.4553,115034.0
2020-02-12 11:35:00,60.73,60.74,60.56,60.57,138073.0,47.4553,47.4631,47.3225,47.3303,138073.0
2020-02-12 11:40:00,60.56,60.67,60.56,60.63,136075.0,47.3225,47.4084,47.3225,47.3772,136075.0
2020-02-12 11:45:00,60.63,60.69,60.63,60.67,96734.0,47.3772,47.4241,47.3772,47.4084,96734.0
2020-02-12 11:50:00,60.67,60.73,60.63,60.73,118602.0,47.4084,47.4553,47.3772,47.4553,118602.0
2020-02-12 11:55:00,60.72,60.74,60.64,60.72,105529.0,47.4475,47.4631,47.385,47.4475,105529.0
2020-02-12 12:00:00,60.73,60.84,60.72,60.82,94676.0,47.4553,47.5413,47.4475,47.5256,94676.0
2020-02-12 12:05:00,60.82,60.88,60.79,60.87,75600.0,47.5256,47.5725,47.5022,47.5647,75600.0
2020-02-12 12:10:00,60.87,60.94,60.86,60.9,96872.0,47.5647,47.6194,47.5569,47.5882,96872.0
2020-02-12 12:15:00,60.91,60.92,60.83,60.83,87331.0,47.596,47.6038,47.5335,47.5335,87331.0
2020-02-12 12:20:00,60.84,60.86,60.78,60.86,66581.0,47.5413,47.5569,47.4944,47.5569,66581.0
2020-02-12 12:25:00,60.85,60.94,60.84,60.91,95577.0,47.5491,47.6194,47.5413,47.596,95577.0
2020-02-12 12:30:00,60.91,60.93,60.9,60.9,82525.0,47.596,47.6116,47.5882,47.5882,82525.0
2020-02-12 12:35:00,60.91,60.91,60.87,60.9,126433.0,47.596,47.596,47.5647,47.5882,126433.0
2020-02-12 12:40:00,60.91,60.91,60.83,60.89,81166.0,47.596,47.596,47.5335,47.5803,81166.0
2020-02-12 12:45:00,60.89,60.9,60.83,60.88,339077.0,47.5803,47.5882,47.5335,47.5725,339077.0
2020-02-12 12:50:00,60.88,60.93,60.87,60.9,88653.0,47.5725,47.6116,47.5647,47.5882,88653.0
2020-02-12 12:55:00,60.9,60.93,60.86,60.91,72783.0,47.5882,47.6116,47.5569,47.596,72783.0
2020-02-12 13:00:00,60.91,60.95,60.89,60.92,103102.0,47.596,47.6272,47.5803,47.6038,103102.0
2020-02-12 13:05:00,60.92,61.0,60.89,60.98,130862.0,47.6038,47.6663,47.5803,47.6507,130862.0
2020-02-12 13:10:00,60.98,60.98,60.87,60.87,96923.0,47.6507,47.6507,47.5647,47.5647,96923.0
2020-02-12 13:15:00,60.88,60.89,60.81,60.81,132809.0,47.5725,47.5803,47.5178,47.5178,132809.0
2020-02-12 13:20:00,60.82,60.83,60.78,60.8,83781.0,47.5256,47.5335,47.4944,47.51,83781.0
2020-02-12 13:25:00,60.8,60.82,60.76,60.82,74876.0,47.51,47.5256,47.4788,47.5256,74876.0
2020-02-12 13:30:00,60.82,60.88,60.78,60.88,84473.0,47.5256,47.5725,47.4944,47.5725,84473.0
2020-02-12 13:35:00,60.88,60.92,60.87,60.91,89434.0,47.5725,47.6038,47.5647,47.596,89434.0
2020-02-12 13:40:00,60.91,60.92,60.88,60.92,76863.0,47.596,47.6038,47.5725,47.6038,76863.0
2020-02-12 13:45:00,60.92,60.93,60.88,60.9,89083.0,47.6038,47.6116,47.5725,47.5882,89083.0
2020-02-12 13:50:00,60.89,60.92,60.87,60.92,124957.0,47.5803,47.6038,47.5647,47.6038,124957.0
2020-02-12 13:55:00,60.92,60.98,60.91,60.95,118642.0,47.6038,47.6507,47.596,47.6272,118642.0
2020-02-12 14:00:00,60.96,60.97,60.92,60.95,152033.0,47.635,47.6429,47.6038,47.6272,152033.0
2020-02-12 14:05:00,60.96,61.08,60.94,61.07,201309.0,47.635,47.7288,47.6194,47.721,201309.0
2020-02-12 14:10:00,61.06,61.1,61.05,61.08,136358.0,47.7132,47.7444,47.7054,47.7288,136358.0
2020-02-12 14:15:00,61.08,61.09,61.01,61.03,137185.0,47.7288,47.7366,47.6741,47.6897,137185.0
2020-02-12 14:20:00,61.02,61.05,60.99,61.01,112023.0,47.6819,47.7054,47.6585,47.6741,112023.0
2020-02-12 14:25:00,61.01,61.05,60.95,60.96,80973.0,47.6741,47.7054,47.6272,47.635,80973.0
2020-02-12 14:30:00,60.95,61.02,60.94,61.01,135676.0,47.6272,47.6819,47.6194,47.6741,135676.0
2020-02-12 14:35:00,61.02,61.11,61.0,61.08,143905.0,47.6819,47.7523,47.6663,47.7288,143905.0
2020-02-12 14:40:00,61.08,61.14,61.05,61.11,149815.0,47.7288,47.7757,47.7054,47.7523,149815.0
2020-02-12 14:45:00,61.11,61.14,61.09,61.13,109619.0,47.7523,47.7757,47.7366,47.7679,109619.0
2020-02-12 14:50:00,61.13,61.17,61.1,61.13,67016.0,47.7679,47.7991,47.7444,47.7679,67016.0
2020-02-12 14:55:00,61.13,61.13,61.09,61.13,91105.0,47.7679,47.7679,47.7366,47.7679,91105.0
2020-02-12 15:00:00,61.13,61.17,61.09,61.16,85390.0,47.7679,47.7991,47.7366,47.7913,85390.0
2020-02-12 15:05:00,61.15,61.17,61.09,61.11,127791.0,47.7835,47.7991,47.7366,47.7523,127791.0
2020-02-12 15:10:00,61.11,61.11,61.02,61.09,120947.0,47.7523,47.7523,47.6819,47.7366,120947.0
2020-02-12 15:15:00,61.08,61.11,61.05,61.09,118315.0,47.7288,47.7523,47.7054,47.7366,118315.0
2020-02-12 15:20:00,61.08,61.15,61.08,61.15,127687.0,47.7288,47.7835,47.7288,47.7835,127687.0
2020-02-12 15:25:00,61.15,61.17,61.12,61.14,156103.0,47.7835,47.7991,47.7601,47.7757,156103.0
2020-02-12 15:30:00,61.13,61.17,61.1,61.16,168738.0,47.7679,47.7991,47.7444,47.7913,168738.0
2020-02-12 15:35:00,61.16,61.2,61.14,61.19,155890.0,47.7913,47.8226,47.7757,47.8148,155890.0
2020-02-12 15:40:00,61.19,61.32,61.17,61.32,352806.0,47.8148,47.9163,47.7991,47.9163,352806.0
2020-02-12 15:45:00,61.32,61.32,61.27,61.32,267667.0,47.9163,47.9163,47.8773,47.9163,267667.0
2020-02-12 15:50:00,61.32,61.38,61.31,61.37,518295.0,47.9163,47.9632,47.9085,47.9554,518295.0
2020-02-12 15:55:00,61.41,61.42,61.24,61.26,834303.0,47.9867,47.9945,47.8538,47.8695,834303.0
2020-02-13 09:30:00,61.06,61.14,60.9,61.13,414884.0,47.7132,47.7757,47.5882,47.7679,414884.0
2020-02-13 09:35:00,61.12,61.17,61.02,61.15,143035.0,47.7601,47.7991,47.6819,47.7835,143035.0
2020-02-13 09:40:00,61.15,61.39,61.06,61.37,276520.0,47.7835,47.971,47.7132,47.9554,276520.0
2020-02-13 09:45:00,61.37,61.42,61.26,61.26,174344.0,47.9554,47.9945,47.8695,47.8695,174344.0
2020-02-13 09:50:00,61.26,61.3,61.16,61.28,161348.0,47.8695,47.9007,47.7913,47.8851,161348.0
2020-02-13 09:55:00,61.28,61.29,61.15,61.22,206057.0,47.8851,47.8929,47.7835,47.8382,206057.0
2020-02-13 10:00:00,61.23,61.25,60.97,60.99,221024.0,47.846,47.8616,47.6429,47.6585,221024.0
2020-02-13 10:05:00,60.98,61.04,60.95,60.98,140149.0,47.6507,47.6976,47.6272,47.6507,140149.0
2020-02-13 10:10:00,60.99,61.18,60.98,61.11,93183.0,47.6585,47.8069,47.6507,47.7523,93183.0
2020-02-13 10:15:00,61.11,61.14,61.04,61.07,116041.0,47.7523,47.7757,47.6976,47.721,116041.0
2020-02-13 10:20:00,61.06,61.08,61.01,61.02,93493.0,47.7132,47.7288,47.6741,47.6819,93493.0
2020-02-13 10:25:00,61.02,61.07,60.98,61.02,117042.0,47.6819,47.721,47.6507,47.6819,117042.0
2020-02-13 10:30:00,61.02,61.02,60.82,60.86,155747.0,47.6819,47.6819,47.5256,47.5569,155747.0
2020-02-13 10:35:00,60.85,60.86,60.71,60.76,167742.0,47.5491,47.5569,47.4397,47.4788,167742.0
2020-02-13 10:40:00,60.75,60.79,60.65,60.65,143453.0,47.4709,47.5022,47.3928,47.3928,143453.0
2020-02-13 10:45:00,60.66,60.81,60.65,60.8,140074.0,47.4006,47.5178,47.3928,47.51,140074.0
2020-02-13 10:50:00,60.8,60.88,60.78,60.86,120331.0,47.51,47.5725,47.4944,47.5569,120331.0
2020-02-13 10:55:00,60.87,60.94,60.81,60.93,145079.0,47.5647,47.6194,47.5178,47.6116,145079.0
2020-02-13 11:00:00,60.93,60.97,60.85,60.88,117498.0,47.6116,47.6429,47.5491,47.5725,117498.0
2020-02-13 11:05:00,60.87,60.9,60.79,60.84,101308.0,47.5647,47.5882,47.5022,47.5413,101308.0
2020-02-13 11:10:00,60.85,60.91,60.82,60.86,62952.0,47.5491,47.596,47.5256,47.5569,62952.0
2020-02-13 11:15:00,60.87,60.89,60.8,60.86,82034.0,47.5647,47.5803,47.51,47.5569,82034.0
2020-02-13 11:20:00,60.87,60.87,60.81,60.83,75377.0,47.5647,47.5647,47.5178,47.5335,75377.0
2020-02-13 11:25:00,60.84,60.85,60.75,60.76,97800.0,47.5413,47.5491,47.4709,47.4788,97800.0
2020-02-13 11:30:00,60.76,60.77,60.69,60.75,115384.0,47.4788,47.4866,47.4241,47.4709,115384.0
2020-02-13 11:35:00,60.74,60.82,60.69,60.82,155109.0,47.4631,47.5256,47.4241,47.5256,155109.0
2020-02-13 11:40:00,60.82,60.92,60.81,60.82,132610.0,47.5256,47.6038,47.5178,47.5256,132610.0
2020-02-13 11:45:00,60.83,60.86,60.76,60.77,68892.0,47.5335,47.5569,47.4788,47.4866,68892.0
2020-02-13 11:50:00,60.78,60.87,60.77,60.85,72296.0,47.4944,47.5647,47.4866,47.5491,72296.0
2020-02-13 11:55:00,60.85,60.89,60.83,60.87,96872.0,47.5491,47.5803,47.5335,47.5647,96872.0
2020-02-13 12:00:00,60.87,60.89,60.84,60.87,97194.0,47.5647,47.5803,47.5413,47.5647,97194.0
2020-02-13 12:05:00,60.87,60.92,60.82,60.9,115435.0,47.5647,47.6038,47.5256,47.5882,115435.0
2020-02-13 12:10:00,60.89,60.95,60.87,60.92,128485.0,47.5803,47.6272,47.5647,47.6038,128485.0
2020-02-13 12:15:00,60.92,60.93,60.88,60.9,86510.0,47.6038,47.6116,47.5725,47.5882,86510.0
2020-02-13 12:20:00,60.91,60.92,60.84,60.86,46226.0,47.596,47.6038,47.5413,47.5569,46226.0
2020-02-13 12:25:00,60.86,60.9,60.84,60.87,75970.0,47.5569,47.5882,47.5413,47.5647,75970.0
2020-02-13 12:30:00,60.87,60.89,60.84,60.87,55230.0,47.5647,47.5803,47.5413,47.5647,55230.0
2020-02-13 12:35:00,60.87,60.88,60.79,60.8,86674.0,47.5647,47.5725,47.5022,47.51,86674.0
2020-02-13 12:40:00,60.8,60.81,60.77,60.8,72507.0,47.51,47.5178,47.4866,47.51,72507.0
2020-02-13 12:45:00,60.79,60.88,60.79,60.87,72921.0,47.5022,47.5725,47.5022,47.5647,72921.0
2020-02-13 12:50:00,60.86,60.9,60.85,60.87,84552.0,47.5569,47.5882,47.5491,47.5647,84552.0
2020-02-13 12:55:00,60.88,60.88,60.81,60.83,76930.0,47.5725,47.5725,47.5178,47.5335,76930.0
2020-02-13 13:00:00,60.83,60.85,60.78,60.79,73307.0,47.5335,47.5491,47.4944,47.5022,73307.0
2020-02-13 13:05:00,60.8,60.83,60.75,60.76,100132.0,47.51,47.5335,47.4709,47.4788,100132.0
2020-02-13 13:10:00,60.75,60.77,60.72,60.73,80055.0,47.4709,47.4866,47.4475,47.4553,80055.0
2020-02-13 13:15:00,60.72,60.77,60.72,60.76,96487.0,47.4475,47.4866,47.4475,47.4788,96487.0
2020-02-13 13:20:00,60.77,60.77,60.73,60.73,74415.0,47.4866,47.4866,47.4553,47.4553,74415.0
2020-02-13 13:25:00,60.73,60.79,60.73,60.75,52975.0,47.4553,47.5022,47.4553,47.4709,52975.0
2020-02-13 13:30:00,60.75,60.77,60.72,60.72,71990.0,47.4709,47.4866,47.4475,47.4475,71990.0
2020-02-13 13:35:00,60.73,60.74,60.67,60.69,93256.0,47.4553,47.4631,47.4084,47.4241,93256.0
2020-02-13 13:40:00,60.69,60.75,60.68,60.7,46802.0,47.4241,47.4709,47.4162,47.4319,46802.0
2020-02-13 13:45:00,60.7,60.71,60.63,60.64,122338.0,47.4319,47.4397,47.3772,47.385,122338.0
2020-02-13 13:50:00,60.64,60.69,60.63,60.63,63057.0,47.385,47.4241,47.3772,47.3772,63057.0
2020-02-13 13:55:00,60.64,60.66,60.58,60.6,69055.0,47.385,47.4006,47.3381,47.3537,69055.0
2020-02-13 14:00:00,60.6,60.67,60.6,60.65,105741.0,47.3537,47.4084,47.3537,47.3928,105741.0
2020-02-13 14:05:00,60.65,60.65,60.59,60.63,82715.0,47.3928,47.3928,47.3459,47.3772,82715.0
2020-02-13 14:10:00,60.64,60.65,60.56,60.58,182616.0,47.385,47.3928,47.3225,47.3381,182616.0
2020-02-13 14:15:00,60.58,60.61,60.56,60.59,60716.0,47.3381,47.3615,47.3225,47.3459,60716.0
2020-02-13 14:20:00,60.59,60.62,60.56,60.61,117814.0,47.3459,47.3694,47.3225,47.3615,117814.0
2020-02-13 14:25:00,60.61,60.65,60.59,60.64,89475.0,47.3615,47.3928,47.3459,47.385,89475.0
2020-02-13 14:30:00,60.65,60.7,60.62,60.7,78107.0,47.3928,47.4319,47.3694,47.4319,78107.0
2020-02-13 14:35:00,60.7,60.71,60.67,60.68,59736.0,47.4319,47.4397,47.4084,47.4162,59736.0
2020-02-13 14:40:00,60.69,60.72,60.65,60.69,104252.0,47.4241,47.4475,47.3928,47.4241,104252.0
2020-02-13 14:45:00,60.7,60.78,60.68,60.76,87462.0,47.4319,47.4944,47.4162,47.4788,87462.0
2020-02-13 14:50:00,60.76,60.81,60.74,60.79,90341.0,47.4788,47.5178,47.4631,47.5022,90341.0
2020-02-13 14:55:00,60.79,60.82,60.77,60.8,141449.0,47.5022,47.5256,47.4866,47.51,141449.0
2020-02-13 15:00:00,60.81,60.84,60.73,60.79,115702.0,47.5178,47.5413,47.4553,47.5022,115702.0
2020-02-13 15:05:00,60.79,60.83,60.78,60.8,73291.0,47.5022,47.5335,47.4944,47.51,73291.0
2020-02-13 15:10:00,60.8,60.82,60.74,60.75,94203.0,47.51,47.5256,47.4631,47.4709,94203.0
2020-02-13 15:15:00,60.76,60.79,60.75,60.78,83510.0,47.4788,47.5022,47.4709,47.4944,83510.0
2020-02-13 15:20:00,60.78,60.83,60.77,60.83,106125.0,47.4944,47.5335,47.4866,47.5335,106125.0
2020-02-13 15:25:00,60.83,60.86,60.8,60.85,157099.0,47.5335,47.5569,47.51,47.5491,157099.0
2020-02-13 15:30:00,60.85,60.88,60.81,60.86,164970.0,47.5491,47.5725,47.5178,47.5569,164970.0
2020-02-13 15:35:00,60.87,60.91,60.85,60.87,136378.0,47.5647,47.596,47.5491,47.5647,136378.0
2020-02-13 15:40:00,60.87,60.88,60.83,60.84,171944.0,47.5647,47.5725,47.5335,47.5413,171944.0
2020-02-13 15:45:00,60.84,60.85,60.8,60.84,248715.0,47.5413,47.5491,47.51,47.5413,248715.0
2020-02-13 15:50:00,60.84,60.91,60.83,60.9,416213.0,47.5413,47.596,47.5335,47.5882,416213.0
2020-02-13 15:55:00,60.89,60.98,60.88,60.95,936951.0,47.5803,47.6507,47.5725,47.6272,936951.0
2020-02-14 09:30:00,61.15,61.16,60.78,60.78,367332.0,47.7835,47.7913,47.4944,47.4944,367332.0
2020-02-14 09:35:00,60.78,60.86,60.7,60.77,202080.0,47.4944,47.5569,47.4319,47.4866,202080.0
2020-02-14 09:40:00,60.76,60.93,60.68,60.92,149575.0,47.4788,47.6116,47.4162,47.6038,149575.0
2020-02-14 09:45:00,60.92,60.97,60.86,60.9,107837.0,47.6038,47.6429,47.5569,47.5882,107837.0
2020-02-14 09:50:00,60.9,61.02,60.87,60.92,107681.0,47.5882,47.6819,47.5647,47.6038,107681.0
2020-02-14 09:55:00,60.92,60.94,60.87,60.91,88962.0,47.6038,47.6194,47.5647,47.596,88962.0
2020-02-14 10:00:00,60.89,60.95,60.85,60.86,97657.0,47.5803,47.6272,47.5491,47.5569,97657.0
2020-02-14 10:05:00,60.85,60.88,60.74,60.84,101696.0,47.5491,47.5725,47.4631,47.5413,101696.0
2020-02-14 10:10:00,60.85,60.92,60.8,60.83,94521.0,47.5491,47.6038,47.51,47.5335,94521.0
2020-02-14 10:15:00,60.83,60.86,60.79,60.85,65534.0,47.5335,47.5569,47.5022,47.5491,65534.0
2020-02-14 10:20:00,60.85,60.87,60.8,60.82,61703.0,47.5491,47.5647,47.51,47.5256,61703.0
2020-02-14 10:25:00,60.82,60.83,60.77,60.78,73819.0,47.5256,47.5335,47.4866,47.4944,73819.0
2020-02-14 10:30:00,60.77,60.83,60.72,60.73,94028.0,47.4866,47.5335,47.4475,47.4553,94028.0
2020-02-14 10:35:00,60.72,60.78,60.7,60.77,93519.0,47.4475,47.4944,47.4319,47.4866,93519.0
2020-02-14 10:40:00,60.77,60.78,60.63,60.63,70785.0,47.4866,47.4944,47.3772,47.3772,70785.0
2020-02-14 10:45:00,60.63,60.67,60.57,60.59,122130.0,47.3772,47.4084,47.3303,47.3459,122130.0
2020-02-14 10:50:00,60.6,60.68,60.58,60.66,91135.0,47.3537,47.4162,47.3381,47.4006,91135.0
2020-02-14 10:55:00,60.65,60.77,60.63,60.75,116130.0,47.3928,47.4866,47.3772,47.4709,116130.0
2020-02-14 11:00:00,60.75,60.76,60.65,60.68,102755.0,47.4709,47.4788,47.3928,47.4162,102755.0
2020-02-14 11:05:00,60.68,60.71,60.6,60.64,209505.0,47.4162,47.4397,47.3537,47.385,209505.0
2020-02-14 11:10:00,60.64,60.7,60.61,60.69,121811.0,47.385,47.4319,47.3615,47.4241,121811.0
2020-02-14 11:15:00,60.7,60.76,60.69,60.7,105881.0,47.4319,47.4788,47.4241,47.4319,105881.0
2020-02-14 11:20:00,60.69,60.8,60.68,60.8,50882.0,47.4241,47.51,47.4162,47.51,50882.0
2020-02-14 11:25:00,60.8,60.87,60.77,60.82,85028.0,47.51,47.5647,47.4866,47.5256,85028.0
2020-02-14 11:30:00,60.82,60.85,60.79,60.79,62427.0,47.5256,47.5491,47.5022,47.5022,62427.0
2020-02-14 11:35:00,60.79,60.8,60.73,60.73,64680.0,47.5022,47.51,47.4553,47.4553,64680.0
2020-02-14 11:40:00,60.73,60.77,60.7,60.72,83677.0,47.4553,47.4866,47.4319,47.4475,83677.0
2020-02-14 11:45:00,60.72,60.73,60.66,60.66,74121.0,47.4475,47.4553,47.4006,47.4006,74121.0
2020-02-14 11:50:00,60.66,60.66,60.6,60.6,69243.0,47.4006,47.4006,47.3537,47.3537,69243.0
2020-02-14 11:55:00,60.61,60.66,60.59,60.64,63366.0,47.3615,47.4006,47.3459,47.385,63366.0
2020-02-14 12:00:00,60.63,60.64,60.57,60.58,75736.0,47.3772,47.385,47.3303,47.3381,75736.0
2020-02-14 12:05:00,60.57,60.58,60.52,60.55,78189.0,47.3303,47.3381,47.2912,47.3147,78189.0
2020-02-14 12:10:00,60.55,60.57,60.53,60.56,39835.0,47.3147,47.3303,47.299,47.3225,39835.0
2020-02-14 12:15:00,60.56,60.56,60.51,60.52,86498.0,47.3225,47.3225,47.2834,47.2912,86498.0
2020-02-14 12:20:00,60.51,60.56,60.48,60.56,193422.0,47.2834,47.3225,47.26,47.3225,193422.0
2020-02-14 12:25:00,60.55,60.56,60.5,60.53,87543.0,47.3147,47.3225,47.2756,47.299,87543.0
2020-02-14 12:30:00,60.54,60.61,60.53,60.6,58146.0,47.3068,47.3615,47.299,47.3537,58146.0
2020-02-14 12:35:00,60.6,60.64,60.57,60.57,83796.0,47.3537,47.385,47.3303,47.3303,83796.0
2020-02-14 12:40:00,60.57,60.58,60.53,60.54,78572.0,47.3303,47.3381,47.299,47.3068,78572.0
2020-02-14 12:45:00,60.54,60.59,60.52,60.53,41424.0,47.3068,47.3459,47.2912,47.299,41424.0
2020-02-14 12:50:00,60.53,60.58,60.48,60.49,84378.0,47.299,47.3381,47.26,47.2678,84378.0
2020-02-14 12:55:00,60.49,60.53,60.49,60.51,49289.0,47.2678,47.299,47.2678,47.2834,49289.0
2020-02-14 13:00:00,60.51,60.53,60.47,60.49,75997.0,47.2834,47.299,47.2521,47.2678,75997.0
2020-02-14 13:05:00,60.5,60.51,60.41,60.41,89167.0,47.2756,47.2834,47.2053,47.2053,89167.0
2020-02-14 13:10:00,60.42,60.45,60.39,60.43,81108.0,47.2131,47.2365,47.1896,47.2209,81108.0
2020-02-14 13:15:00,60.43,60.46,60.39,60.4,77720.0,47.2209,47.2443,47.1896,47.1974,77720.0
2020-02-14 13:20:00,60.39,60.42,60.38,60.39,67926.0,47.1896,47.2131,47.1818,47.1896,67926.0
2020-02-14 13:25:00,60.39,60.44,60.37,60.38,68981.0,47.1896,47.2287,47.174,47.1818,68981.0
2020-02-14 13:30:00,60.39,60.45,60.39,60.45,69517.0,47.1896,47.2365,47.1896,47.2365,69517.0
2020-02-14 13:35:00,60.45,60.49,60.41,60.44,84019.0,47.2365,47.2678,47.2053,47.2287,84019.0
2020-02-14 13:40:00,60.43,60.44,60.39,60.39,120915.0,47.2209,47.2287,47.1896,47.1896,120915.0
2020-02-14 13:45:00,60.4,60.43,60.38,60.4,81123.0,47.1974,47.2209,47.1818,47.1974,81123.0
2020-02-14 13:50:00,60.41,60.41,60.35,60.35,89100.0,47.2053,47.2053,47.1584,47.1584,89100.0
2020-02-14 13:55:00,60.36,60.38,60.33,60.35,70952.0,47.1662,47.1818,47.1427,47.1584,70952.0
2020-02-14 14:00:00,60.35,60.4,60.34,60.35,95505.0,47.1584,47.1974,47.1506,47.1584,95505.0
2020-02-14 14:05:00,60.35,60.35,60.31,60.32,110126.0,47.1584,47.1584,47.1271,47.1349,110126.0
2020-02-14 14:10:00,60.32,60.41,60.31,60.35,89774.0,47.1349,47.2053,47.1271,47.1584,89774.0
2020-02-14 14:15:00,60.36,60.41,60.28,60.39,191804.0,47.1662,47.2053,47.1037,47.1896,191804.0
2020-02-14 14:20:00,60.39,60.44,60.37,60.44,87303.0,47.1896,47.2287,47.174,47.2287,87303.0
2020-02-14 14:25:00,60.44,60.47,60.42,60.44,63709.0,47.2287,47.2521,47.2131,47.2287,63709.0
2020-02-14 14:30:00,60.44,60.49,60.42,60.47,87957.0,47.2287,47.2678,47.2131,47.2521,87957.0
2020-02-14 14:35:00,60.46,60.5,60.46,60.48,56084.0,47.2443,47.2756,47.2443,47.26,56084.0
2020-02-14 14:40:00,60.47,60.48,60.41,60.46,82741.0,47.2521,47.26,47.2053,47.2443,82741.0
2020-02-14 14:45:00,60.45,60.49,60.37,60.46,126562.0,47.2365,47.2678,47.174,47.2443,126562.0
2020-02-14 14:50:00,60.46,60.47,60.41,60.47,50941.0,47.2443,47.2521,47.2053,47.2521,50941.0
2020-02-14 14:55:00,60.47,60.5,60.45,60.48,52441.0,47.2521,47.2756,47.2365,47.26,52441.0
2020-02-14 15:00:00,60.48,60.49,60.44,60.44,72568.0,47.26,47.2678,47.2287,47.2287,72568.0
2020-02-14 15:05:00,60.44,60.46,60.4,60.43,72230.0,47.2287,47.2443,47.1974,47.2209,72230.0
2020-02-14 15:10:00,60.43,60.46,60.39,60.42,69563.0,47.2209,47.2443,47.1896,47.2131,69563.0
2020-02-14 15:15:00,60.42,60.46,60.41,60.46,89719.0,47.2131,47.2443,47.2053,47.2443,89719.0
2020-02-14 15:20:00,60.46,60.49,60.43,60.48,117508.0,47.2443,47.2678,47.2209,47.26,117508.0
2020-02-14 15:25:00,60.48,60.52,60.45,60.5,96761.0,47.26,47.2912,47.2365,47.2756,96761.0
2020-02-14 15:30:00,60.49,60.55,60.47,60.53,114541.0,47.2678,47.3147,47.2521,47.299,114541.0
2020-02-14 15:35:00,60.53,60.6,60.52,60.6,106600.0,47.299,47.3537,47.2912,47.3537,106600.0
2020-02-14 15:40:00,60.59,60.62,60.57,60.6,107306.0,47.3459,47.3694,47.3303,47.3537,107306.0
2020-02-14 15:45:00,60.61,60.66,60.57,60.66,145438.0,47.3615,47.4006,47.3303,47.4006,145438.0
2020-02-14 15:50:00,60.66,60.75,60.64,60.71,279847.0,47.4006,47.4709,47.385,47.4397,279847.0
2020-02-14 15:55:00,60.7,60.73,60.62,60.64,585552.0,47.4319,47.4553,47.3694,47.385,585552.0
2020-02-18 09:30:00,60.15,60.26,60.06,60.14,642904.0,47.0021,47.088,46.9318,46.9943,642904.0
2020-02-18 09:35:00,60.14,60.39,60.13,60.14,203471.0,46.9943,47.1896,46.9865,46.9943,203471.0
2020-02-18 09:40:00,60.14,60.22,60.13,60.18,238343.0,46.9943,47.0568,46.9865,47.0255,238343.0
2020-02-18 09:45:00,60.19,60.28,60.17,60.21,307567.0,47.0333,47.1037,47.0177,47.049,307567.0
2020-02-18 09:50:00,60.21,60.26,60.03,60.05,325427.0,47.049,47.088,46.9083,46.924,325427.0
2020-02-18 09:55:00,60.05,60.1,60.01,60.02,157992.0,46.924,46.963,46.8927,46.9005,157992.0
2020-02-18 10:00:00,60.01,60.09,59.97,60.08,465322.0,46.8927,46.9552,46.8614,46.9474,465322.0
2020-02-18 10:05:00,60.08,60.1,60.0,60.01,183880.0,46.9474,46.963,46.8849,46.8927,183880.0
2020-02-18 10:10:00,60.01,60.08,59.99,60.07,123475.0,46.8927,46.9474,46.8771,46.9396,123475.0
2020-02-18 10:15:00,60.07,60.08,59.94,59.96,221733.0,46.9396,46.9474,46.838,46.8536,221733.0
2020-02-18 10:20:00,59.97,59.98,59.84,59.85,257784.0,46.8614,46.8693,46.7599,46.7677,257784.0
2020-02-18 10:25:00,59.85,59.86,59.7,59.72,350344.0,46.7677,46.7755,46.6505,46.6661,350344.0
2020-02-18 10:30:00,59.71,59.83,59.71,59.8,172013.0,46.6583,46.752,46.6583,46.7286,172013.0
2020-02-18 10:35:00,59.8,59.84,59.7,59.72,225295.0,46.7286,46.7599,46.6505,46.6661,225295.0
2020-02-18 10:40:00,59.72,59.81,59.69,59.8,233766.0,46.6661,46.7364,46.6426,46.7286,233766.0
2020-02-18 10:45:00,59.8,59.86,59.7,59.74,450172.0,46.7286,46.7755,46.6505,46.6817,450172.0
2020-02-18 10:50:00,59.73,59.79,59.7,59.77,149859.0,46.6739,46.7208,46.6505,46.7052,149859.0
2020-02-18 10:55:00,59.78,59.84,59.74,59.83,124517.0,46.713,46.7599,46.6817,46.752,124517.0
2020-02-18 11:00:00,59.83,59.85,59.8,59.82,81499.0,46.752,46.7677,46.7286,46.7442,81499.0
2020-02-18 11:05:00,59.82,59.82,59.7,59.7,137768.0,46.7442,46.7442,46.6505,46.6505,137768.0
2020-02-18 11:10:00,59.71,59.71,59.63,59.64,219386.0,46.6583,46.6583,46.5958,46.6036,219386.0
2020-02-18 11:15:00,59.64,59.7,59.59,59.61,233932.0,46.6036,46.6505,46.5645,46.5801,233932.0
2020-02-18 11:20:00,59.61,59.64,59.52,59.59,194152.0,46.5801,46.6036,46.5098,46.5645,194152.0
2020-02-18 11:25:00,59.6,59.69,59.59,59.66,207079.0,46.5723,46.6426,46.5645,46.6192,207079.0
2020-02-18 11:30:00,59.67,59.74,59.63,59.68,157585.0,46.627,46.6817,46.5958,46.6348,157585.0
2020-02-18 11:35:00,59.68,59.7,59.59,59.59,96329.0,46.6348,46.6505,46.5645,46.5645,96329.0
2020-02-18 11:40:00,59.59,59.61,59.53,59.54,251943.0,46.5645,46.5801,46.5176,46.5254,251943.0
2020-02-18 11:45:00,59.54,59.57,59.45,59.55,547494.0,46.5254,46.5489,46.4551,46.5332,547494.0
2020-02-18 11:50:00,59.55,59.61,59.5,59.54,240159.0,46.5332,46.5801,46.4942,46.5254,240159.0
2020-02-18 11:55:00,59.54,59.65,59.5,59.65,238606.0,46.5254,46.6114,46.4942,46.6114,238606.0
2020-02-18 12:00:00,59.64,59.75,59.62,59.73,102046.0,46.6036,46.6895,46.5879,46.6739,102046.0
2020-02-18 12:05:00,59.72,59.74,59.67,59.71,105121.0,46.6661,46.6817,46.627,46.6583,105121.0
2020-02-18 12:10:00,59.71,59.73,59.69,59.7,86963.0,46.6583,46.6739,46.6426,46.6505,86963.0
2020-02-18 12:15:00,59.69,59.75,59.67,59.69,97515.0,46.6426,46.6895,46.627,46.6426,97515.0
2020-02-18 12:20:00,59.7,59.72,59.68,59.68,56921.0,46.6505,46.6661,46.6348,46.6348,56921.0
2020-02-18 12:25:00,59.68,59.73,59.68,59.71,100218.0,46.6348,46.6739,46.6348,46.6583,100218.0
2020-02-18 12:30:00,59.71,59.76,59.69,59.73,82070.0,46.6583,46.6973,46.6426,46.6739,82070.0
2020-02-18 12:35:00,59.73,59.73,59.65,59.66,74202.0,46.6739,46.6739,46.6114,46.6192,74202.0
2020-02-18 12:40:00,59.66,59.67,59.61,59.62,101159.0,46.6192,46.627,46.5801,46.5879,101159.0
2020-02-18 12:45:00,59.61,59.61,59.57,59.58,109489.0,46.5801,46.5801,46.5489,46.5567,109489.0
2020-02-18 12:50:00,59.58,59.58,59.55,59.55,91104.0,46.5567,46.5567,46.5332,46.5332,91104.0
2020-02-18 12:55:00,59.56,59.57,59.55,59.57,90507.0,46.5411,46.5489,46.5332,46.5489,90507.0
2020-02-18 13:00:00,59.57,59.62,59.56,59.6,181797.0,46.5489,46.5879,46.5411,46.5723,181797.0
2020-02-18 13:05:00,59.6,59.62,59.59,59.61,139666.0,46.5723,46.5879,46.5645,46.5801,139666.0
2020-02-18 13:10:00,59.61,59.61,59.57,59.58,89500.0,46.5801,46.5801,46.5489,46.5567,89500.0
2020-02-18 13:15:00,59.58,59.62,59.57,59.61,129299.0,46.5567,46.5879,46.5489,46.5801,129299.0
2020-02-18 13:20:00,59.61,59.61,59.59,59.59,129693.0,46.5801,46.5801,46.5645,46.5645,129693.0
2020-02-18 13:25:00,59.6,59.61,59.59,59.61,123558.0,46.5723,46.5801,46.5645,46.5801,123558.0
2020-02-18 13:30:00,59.6,59.63,59.59,59.61,95218.0,46.5723,46.5958,46.5645,46.5801,95218.0
2020-02-18 13:35:00,59.61,59.62,59.59,59.62,168999.0,46.5801,46.5879,46.5645,46.5879,168999.0
2020-02-18 13:40:00,59.62,59.65,59.6,59.64,88523.0,46.5879,46.6114,46.5723,46.6036,88523.0
2020-02-18 13:45:00,59.64,59.66,59.61,59.62,94868.0,46.6036,46.6192,46.5801,46.5879,94868.0
2020-02-18 13:50:00,59.61,59.62,59.56,59.56,137767.0,46.5801,46.5879,46.5411,46.5411,137767.0
2020-02-18 13:55:00,59.56,59.58,59.52,59.55,161251.0,46.5411,46.5567,46.5098,46.5332,161251.0
2020-02-18 14:00:00,59.55,59.58,59.54,59.57,98025.0,46.5332,46.5567,46.5254,46.5489,98025.0
2020-02-18 14:05:00,59.58,59.58,59.52,59.52,94046.0,46.5567,46.5567,46.5098,46.5098,94046.0
2020-02-18 14:10:00,59.53,59.58,59.51,59.58,129997.0,46.5176,46.5567,46.502,46.5567,129997.0
2020-02-18 14:15:00,59.58,59.64,59.57,59.63,180918.0,46.5567,46.6036,46.5489,46.5958,180918.0
2020-02-18 14:20:00,59.63,59.66,59.6,59.66,266208.0,46.5958,46.6192,46.5723,46.6192,266208.0
2020-02-18 14:25:00,59.66,59.75,59.64,59.75,222353.0,46.6192,46.6895,46.6036,46.6895,222353.0
2020-02-18 14:30:00,59.74,59.75,59.7,59.73,159825.0,46.6817,46.6895,46.6505,46.6739,159825.0
2020-02-18 14:35:00,59.73,59.8,59.68,59.8,233379.0,46.6739,46.7286,46.6348,46.7286,233379.0
2020-02-18 14:40:00,59.79,59.86,59.79,59.86,127506.0,46.7208,46.7755,46.7208,46.7755,127506.0
2020-02-18 14:45:00,59.85,59.9,59.83,59.87,114991.0,46.7677,46.8067,46.752,46.7833,114991.0
2020-02-18 14:50:00,59.86,59.87,59.81,59.82,80854.0,46.7755,46.7833,46.7364,46.7442,80854.0
2020-02-18 14:55:00,59.82,59.84,59.78,59.8,87395.0,46.7442,46.7599,46.713,46.7286,87395.0
2020-02-18 15:00:00,59.8,59.84,59.77,59.83,98604.0,46.7286,46.7599,46.7052,46.752,98604.0
2020-02-18 15:05:00,59.83,59.88,59.81,59.87,145315.0,46.752,46.7911,46.7364,46.7833,145315.0
2020-02-18 15:10:00,59.87,59.9,59.86,59.89,113695.0,46.7833,46.8067,46.7755,46.7989,113695.0
2020-02-18 15:15:00,59.89,59.9,59.86,59.89,115200.0,46.7989,46.8067,46.7755,46.7989,115200.0
2020-02-18 15:20:00,59.9,59.96,59.88,59.93,163256.0,46.8067,46.8536,46.7911,46.8302,163256.0
2020-02-18 15:25:00,59.93,59.96,59.87,59.95,98509.0,46.8302,46.8536,46.7833,46.8458,98509.0
2020-02-18 15:30:00,59.95,59.95,59.87,59.89,174169.0,46.8458,46.8458,46.7833,46.7989,174169.0
2020-02-18 15:35:00,59.9,59.91,59.85,59.87,132568.0,46.8067,46.8146,46.7677,46.7833,132568.0
2020-02-18 15:40:00,59.87,59.89,59.85,59.86,126532.0,46.7833,46.7989,46.7677,46.7755,126532.0
2020-02-18 15:45:00,59.85,59.87,59.78,59.8,172092.0,46.7677,46.7833,46.713,46.7286,172092.0
2020-02-18 15:50:00,59.79,59.79,59.71,59.79,378303.0,46.7208,46.7208,46.6583,46.7208,378303.0
2020-02-18 15:55:00,59.79,59.91,59.77,59.9,763781.0,46.7208,46.8146,46.7052,46.8067,763781.0
2020-02-19 09:30:00,60.11,60.14,59.87,60.04,562674.0,46.9708,46.9943,46.7833,46.9161,562674.0
2020-02-19 09:35:00,60.03,60.08,59.92,59.93,152927.0,46.9083,46.9474,46.8224,46.8302,152927.0
2020-02-19 09:40:00,59.93,60.12,59.93,60.06,143554.0,46.8302,46.9787,46.8302,46.9318,143554.0
2020-02-19 09:45:00,60.07,60.11,59.98,60.02,127948.0,46.9396,46.9708,46.8693,46.9005,127948.0
2020-02-19 09:50:00,60.02,60.07,59.98,60.0,103949.0,46.9005,46.9396,46.8693,46.8849,103949.0
2020-02-19 09:55:00,60.0,60.08,59.99,60.01,130306.0,46.8849,46.9474,46.8771,46.8927,130306.0
2020-02-19 10:00:00,60.01,60.04,59.96,60.02,109536.0,46.8927,46.9161,46.8536,46.9005,109536.0
2020-02-19 10:05:00,60.01,60.02,59.92,59.94,134396.0,46.8927,46.9005,46.8224,46.838,134396.0
2020-02-19 10:10:00,59.93,59.98,59.92,59.96,125349.0,46.8302,46.8693,46.8224,46.8536,125349.0
2020-02-19 10:15:00,59.97,60.0,59.83,59.88,119408.0,46.8614,46.8849,46.752,46.7911,119408.0
2020-02-19 10:20:00,59.88,59.95,59.87,59.94,121517.0,46.7911,46.8458,46.7833,46.838,121517.0
2020-02-19 10:25:00,59.95,60.01,59.93,60.01,109441.0,46.8458,46.8927,46.8302,46.8927,109441.0
2020-02-19 10:30:00,60.0,60.05,60.0,60.01,146381.0,46.8849,46.924,46.8849,46.8927,146381.0
2020-02-19 10:35:00,60.01,60.11,60.01,60.11,192478.0,46.8927,46.9708,46.8927,46.9708,192478.0
2020-02-19 10:40:00,60.11,60.17,60.09,60.17,144342.0,46.9708,47.0177,46.9552,47.0177,144342.0
2020-02-19 10:45:00,60.17,60.26,60.17,60.26,181799.0,47.0177,47.088,47.0177,47.088,181799.0
2020-02-19 10:50:00,60.25,60.31,60.24,60.29,142287.0,47.0802,47.1271,47.0724,47.1115,142287.0
2020-02-19 10:55:00,60.29,60.4,60.26,60.4,93319.0,47.1115,47.1974,47.088,47.1974,93319.0
2020-02-19 11:00:00,60.39,60.45,60.38,60.43,137031.0,47.1896,47.2365,47.1818,47.2209,137031.0
2020-02-19 11:05:00,60.42,60.44,60.36,60.37,87234.0,47.2131,47.2287,47.1662,47.174,87234.0
2020-02-19 11:10:00,60.38,60.4,60.34,60.38,132776.0,47.1818,47.1974,47.1506,47.1818,132776.0
2020-02-19 11:15:00,60.37,60.41,60.33,60.34,88076.0,47.174,47.2053,47.1427,47.1506,88076.0
2020-02-19 11:20:00,60.35,60.39,60.32,60.33,81079.0,47.1584,47.1896,47.1349,47.1427,81079.0
2020-02-19 11:25:00,60.32,60.35,60.28,60.33,72422.0,47.1349,47.1584,47.1037,47.1427,72422.0
2020-02-19 11:30:00,60.34,60.34,60.25,60.27,73270.0,47.1506,47.1506,47.0802,47.0959,73270.0
2020-02-19 11:35:00,60.27,60.3,60.23,60.26,105348.0,47.0959,47.1193,47.0646,47.088,105348.0
2020-02-19 11:40:00,60.26,60.27,60.2,60.22,129482.0,47.088,47.0959,47.0412,47.0568,129482.0
2020-02-19 11:45:00,60.22,60.3,60.21,60.3,87868.0,47.0568,47.1193,47.049,47.1193,87868.0
2020-02-19 11:50:00,60.3,60.32,60.25,60.29,73450.0,47.1193,47.1349,47.0802,47.1115,73450.0
2020-02-19 11:55:00,60.29,60.29,60.22,60.22,60346.0,47.1115,47.1115,47.0568,47.0568,60346.0
2020-02-19 12:00:00,60.22,60.23,60.15,60.2,111313.0,47.0568,47.0646,47.0021,47.0412,111313.0
2020-02-19 12:05:00,60.2,60.24,60.19,60.2,72922.0,47.0412,47.0724,47.0333,47.0412,72922.0
2020-02-19 12:10:00,60.21,60.24,60.18,60.22,72870.0,47.049,47.0724,47.0255,47.0568,72870.0
2020-02-19 12:15:00,60.22,60.24,60.2,60.23,66943.0,47.0568,47.0724,47.0412,47.0646,66943.0
2020-02-19 12:20:00,60.23,60.26,60.22,60.26,66013.0,47.0646,47.088,47.0568,47.088,66013.0
2020-02-19 12:25:00,60.26,60.27,60.18,60.2,93467.0,47.088,47.0959,47.0255,47.0412,93467.0
2020-02-19 12:30:00,60.2,60.24,60.19,60.23,47524.0,47.0412,47.0724,47.0333,47.0646,47524.0
2020-02-19 12:35:00,60.23,60.3,60.23,60.3,87186.0,47.0646,47.1193,47.0646,47.1193,87186.0
2020-02-19 12:40:00,60.29,60.35,60.29,60.35,89157.0,47.1115,47.1584,47.1115,47.1584,89157.0
2020-02-19 12:45:00,60.35,60.37,60.33,60.36,69038.0,47.1584,47.174,47.1427,47.1662,69038.0
2020-02-19 12:50:00,60.36,60.37,60.33,60.35,68923.0,47.1662,47.174,47.1427,47.1584,68923.0
2020-02-19 12:55:00,60.36,60.42,60.35,60.41,80530.0,47.1662,47.2131,47.1584,47.2053,80530.0
2020-02-19 13:00:00,60.4,60.48,60.4,60.47,94372.0,47.1974,47.26,47.1974,47.2521,94372.0
2020-02-19 13:05:00,60.47,60.47,60.41,60.43,91884.0,47.2521,47.2521,47.2053,47.2209,91884.0
2020-02-19 13:10:00,60.43,60.46,60.41,60.41,64736.0,47.2209,47.2443,47.2053,47.2053,64736.0
2020-02-19 13:15:00,60.41,60.43,60.39,60.39,48964.0,47.2053,47.2209,47.1896,47.1896,48964.0
2020-02-19 13:20:00,60.39,60.44,60.39,60.43,74510.0,47.1896,47.2287,47.1896,47.2209,74510.0
2020-02-19 13:25:00,60.42,60.47,60.42,60.45,72834.0,47.2131,47.2521,47.2131,47.2365,72834.0
2020-02-19 13:30:00,60.45,60.5,60.43,60.47,79815.0,47.2365,47.2756,47.2209,47.2521,79815.0
2020-02-19 13:35:00,60.47,60.47,60.42,60.45,55305.0,47.2521,47.2521,47.2131,47.2365,55305.0
2020-02-19 13:40:00,60.45,60.48,60.43,60.48,86379.0,47.2365,47.26,47.2209,47.26,86379.0
2020-02-19 13:45:00,60.48,60.49,60.45,60.47,66290.0,47.26,47.2678,47.2365,47.2521,66290.0
2020-02-19 13:50:00,60.48,60.5,60.46,60.48,102227.0,47.26,47.2756,47.2443,47.26,102227.0
2020-02-19 13:55:00,60.47,60.49,60.46,60.48,67062.0,47.2521,47.2678,47.2443,47.26,67062.0
2020-02-19 14:00:00,60.48,60.48,60.39,60.42,67530.0,47.26,47.26,47.1896,47.2131,67530.0
2020-02-19 14:05:00,60.42,60.45,60.41,60.44,66812.0,47.2131,47.2365,47.2053,47.2287,66812.0
2020-02-19 14:10:00,60.45,60.45,60.4,60.43,83270.0,47.2365,47.2365,47.1974,47.2209,83270.0
2020-02-19 14:15:00,60.43,60.45,60.41,60.43,49270.0,47.2209,47.2365,47.2053,47.2209,49270.0
2020-02-19 14:20:00,60.43,60.46,60.42,60.43,50447.0,47.2209,47.2443,47.2131,47.2209,50447.0
2020-02-19 14:25:00,60.44,60.47,60.42,60.47,68258.0,47.2287,47.2521,47.2131,47.2521,68258.0
2020-02-19 14:30:00,60.47,60.47,60.44,60.45,67408.0,47.2521,47.2521,47.2287,47.2365,67408.0
2020-02-19 14:35:00,60.46,60.52,60.44,60.51,162908.0,47.2443,47.2912,47.2287,47.2834,162908.0
2020-02-19 14:40:00,60.51,60.58,60.5,60.58,111771.0,47.2834,47.3381,47.2756,47.3381,111771.0
2020-02-19 14:45:00,60.58,60.63,60.57,60.58,112726.0,47.3381,47.3772,47.3303,47.3381,112726.0
2020-02-19 14:50:00,60.58,60.58,60.47,60.47,74359.0,47.3381,47.3381,47.2521,47.2521,74359.0
2020-02-19 14:55:00,60.47,60.52,60.47,60.49,55089.0,47.2521,47.2912,47.2521,47.2678,55089.0
2020-02-19 15:00:00,60.5,60.5,60.44,60.48,77520.0,47.2756,47.2756,47.2287,47.26,77520.0
2020-02-19 15:05:00,60.48,60.51,60.47,60.51,84819.0,47.26,47.2834,47.2521,47.2834,84819.0
2020-02-19 15:10:00,60.5,60.51,60.41,60.44,148553.0,47.2756,47.2834,47.2053,47.2287,148553.0
2020-02-19 15:15:00,60.43,60.44,60.38,60.41,106014.0,47.2209,47.2287,47.1818,47.2053,106014.0
2020-02-19 15:20:00,60.41,60.44,60.37,60.43,110317.0,47.2053,47.2287,47.174,47.2209,110317.0
2020-02-19 15:25:00,60.44,60.47,60.42,60.45,83512.0,47.2287,47.2521,47.2131,47.2365,83512.0
2020-02-19 15:30:00,60.45,60.5,60.43,60.48,125673.0,47.2365,47.2756,47.2209,47.26,125673.0
2020-02-19 15:35:00,60.48,60.5,60.42,60.46,137656.0,47.26,47.2756,47.2131,47.2443,137656.0
2020-02-19 15:40:00,60.45,60.5,60.43,60.45,139918.0,47.2365,47.2756,47.2209,47.2365,139918.0
2020-02-19 15:45:00,60.46,60.48,60.39,60.41,159803.0,47.2443,47.26,47.1896,47.2053,159803.0
2020-02-19 15:50:00,60.4,60.44,60.38,60.42,315284.0,47.1974,47.2287,47.1818,47.2131,315284.0
2020-02-19 15:55:00,60.41,60.42,60.33,60.33,513189.0,47.2053,47.2131,47.1427,47.1427,513189.0
2020-02-20 09:30:00,60.23,60.48,60.17,60.47,458022.0,47.0646,47.26,47.0177,47.2521,458022.0
2020-02-20 09:35:00,60.46,60.5,60.36,60.39,119411.0,47.2443,47.2756,47.1662,47.1896,119411.0
2020-02-20 09:40:00,60.4,60.4,60.17,60.22,168240.0,47.1974,47.1974,47.0177,47.0568,168240.0
2020-02-20 09:45:00,60.22,60.36,60.21,60.28,221074.0,47.0568,47.1662,47.049,47.1037,221074.0
2020-02-20 09:50:00,60.28,60.35,60.26,60.28,169128.0,47.1037,47.1584,47.088,47.1037,169128.0
2020-02-20 09:55:00,60.27,60.28,59.94,59.98,322096.0,47.0959,47.1037,46.838,46.8693,322096.0
2020-02-20 10:00:00,59.98,60.09,59.97,60.07,171359.0,46.8693,46.9552,46.8614,46.9396,171359.0
2020-02-20 10:05:00,60.08,60.17,60.04,60.04,132533.0,46.9474,47.0177,46.9161,46.9161,132533.0
2020-02-20 10:10:00,60.03,60.12,60.01,60.09,132126.0,46.9083,46.9787,46.8927,46.9552,132126.0
2020-02-20 10:15:00,60.09,60.17,60.08,60.16,137526.0,46.9552,47.0177,46.9474,47.0099,137526.0
2020-02-20 10:20:00,60.16,60.18,60.09,60.09,65830.0,47.0099,47.0255,46.9552,46.9552,65830.0
2020-02-20 10:25:00,60.09,60.18,60.09,60.17,65356.0,46.9552,47.0255,46.9552,47.0177,65356.0
2020-02-20 10:30:00,60.17,60.27,60.16,60.26,119279.0,47.0177,47.0959,47.0099,47.088,119279.0
2020-02-20 10:35:00,60.26,60.3,60.22,60.3,96187.0,47.088,47.1193,47.0568,47.1193,96187.0
2020-02-20 10:40:00,60.3,60.3,60.25,60.28,83457.0,47.1193,47.1193,47.0802,47.1037,83457.0
2020-02-20 10:45:00,60.27,60.34,60.23,60.33,158482.0,47.0959,47.1506,47.0646,47.1427,158482.0
2020-02-20 10:50:00,60.33,60.42,60.31,60.38,122380.0,47.1427,47.2131,47.1271,47.1818,122380.0
2020-02-20 10:55:00,60.38,60.46,60.38,60.44,95170.0,47.1818,47.2443,47.1818,47.2287,95170.0
2020-02-20 11:00:00,60.43,60.53,60.39,60.47,177791.0,47.2209,47.299,47.1896,47.2521,177791.0
2020-02-20 11:05:00,60.46,60.54,60.39,60.4,139166.0,47.2443,47.3068,47.1896,47.1974,139166.0
2020-02-20 11:10:00,60.41,60.48,60.4,60.4,145144.0,47.2053,47.26,47.1974,47.1974,145144.0
2020-02-20 11:15:00,60.4,60.44,60.29,60.3,177712.0,47.1974,47.2287,47.1115,47.1193,177712.0
2020-02-20 11:20:00,60.3,60.39,60.26,60.38,98643.0,47.1193,47.1896,47.088,47.1818,98643.0
2020-02-20 11:25:00,60.37,60.39,60.23,60.27,136093.0,47.174,47.1896,47.0646,47.0959,136093.0
2020-02-20 11:30:00,60.26,60.3,59.97,60.06,460516.0,47.088,47.1193,46.8614,46.9318,460516.0
2020-02-20 11:35:00,60.06,60.1,59.96,59.98,172285.0,46.9318,46.963,46.8536,46.8693,172285.0
2020-02-20 11:40:00,59.98,60.03,59.94,59.94,151199.0,46.8693,46.9083,46.838,46.838,151199.0
2020-02-20 11:45:00,59.95,59.96,59.88,59.92,142552.0,46.8458,46.8536,46.7911,46.8224,142552.0
2020-02-20 11:50:00,59.91,60.01,59.87,60.0,154342.0,46.8146,46.8927,46.7833,46.8849,154342.0
2020-02-20 11:55:00,59.99,60.03,59.89,59.91,106248.0,46.8771,46.9083,46.7989,46.8146,106248.0
2020-02-20 12:00:00,59.89,59.94,59.8,59.8,168542.0,46.7989,46.838,46.7286,46.7286,168542.0
2020-02-20 12:05:00,59.81,59.88,59.78,59.8,124136.0,46.7364,46.7911,46.713,46.7286,124136.0
2020-02-20 12:10:00,59.8,59.86,59.79,59.83,198655.0,46.7286,46.7755,46.7208,46.752,198655.0
2020-02-20 12:15:00,59.82,59.84,59.77,59.8,99700.0,46.7442,46.7599,46.7052,46.7286,99700.0
2020-02-20 12:20:00,59.8,59.83,59.72,59.79,211906.0,46.7286,46.752,46.6661,46.7208,211906.0
2020-02-20 12:25:00,59.79,59.85,59.78,59.82,107931.0,46.7208,46.7677,46.713,46.7442,107931.0
2020-02-20 12:30:00,59.83,59.85,59.74,59.83,125492.0,46.752,46.7677,46.6817,46.752,125492.0
2020-02-20 12:35:00,59.82,59.85,59.79,59.82,105465.0,46.7442,46.7677,46.7208,46.7442,105465.0
2020-02-20 12:40:00,59.83,59.86,59.79,59.82,100995.0,46.752,46.7755,46.7208,46.7442,100995.0
2020-02-20 12:45:00,59.82,59.89,59.79,59.84,126604.0,46.7442,46.7989,46.7208,46.7599,126604.0
2020-02-20 12:50:00,59.84,59.86,59.8,59.83,72733.0,46.7599,46.7755,46.7286,46.752,72733.0
2020-02-20 12:55:00,59.83,59.91,59.82,59.85,86011.0,46.752,46.8146,46.7442,46.7677,86011.0
2020-02-20 13:00:00,59.85,59.87,59.8,59.8,71995.0,46.7677,46.7833,46.7286,46.7286,71995.0
2020-02-20 13:05:00,59.8,59.86,59.77,59.85,113487.0,46.7286,46.7755,46.7052,46.7677,113487.0
2020-02-20 13:10:00,59.85,59.93,59.83,59.93,107386.0,46.7677,46.8302,46.752,46.8302,107386.0
2020-02-20 13:15:00,59.93,59.93,59.84,59.86,98920.0,46.8302,46.8302,46.7599,46.7755,98920.0
2020-02-20 13:20:00,59.87,59.88,59.82,59.86,90281.0,46.7833,46.7911,46.7442,46.7755,90281.0
2020-02-20 13:25:00,59.86,59.9,59.83,59.89,57813.0,46.7755,46.8067,46.752,46.7989,57813.0
2020-02-20 13:30:00,59.89,59.9,59.86,59.89,72971.0,46.7989,46.8067,46.7755,46.7989,72971.0
2020-02-20 13:35:00,59.89,59.9,59.84,59.85,142854.0,46.7989,46.8067,46.7599,46.7677,142854.0
2020-02-20 13:40:00,59.86,59.87,59.8,59.82,121153.0,46.7755,46.7833,46.7286,46.7442,121153.0
2020-02-20 13:45:00,59.82,59.83,59.76,59.77,134339.0,46.7442,46.752,46.6973,46.7052,134339.0
2020-02-20 13:50:00,59.77,59.81,59.76,59.8,103147.0,46.7052,46.7364,46.6973,46.7286,103147.0
2020-02-20 13:55:00,59.8,59.83,59.75,59.76,87527.0,46.7286,46.752,46.6895,46.6973,87527.0
2020-02-20 14:00:00,59.76,59.81,59.74,59.8,134008.0,46.6973,46.7364,46.6817,46.7286,134008.0
2020-02-20 14:05:00,59.8,59.89,59.79,59.87,118865.0,46.7286,46.7989,46.7208,46.7833,118865.0
2020-02-20 14:10:00,59.87,59.9,59.82,59.84,94675.0,46.7833,46.8067,46.7442,46.7599,94675.0
2020-02-20 14:15:00,59.84,59.86,59.8,59.81,94150.0,46.7599,46.7755,46.7286,46.7364,94150.0
2020-02-20 14:20:00,59.81,59.86,59.79,59.83,79425.0,46.7364,46.7755,46.7208,46.752,79425.0
2020-02-20 14:25:00,59.84,59.86,59.81,59.81,102179.0,46.7599,46.7755,46.7364,46.7364,102179.0
2020-02-20 14:30:00,59.82,59.92,59.81,59.91,111072.0,46.7442,46.8224,46.7364,46.8146,111072.0
2020-02-20 14:35:00,59.91,59.97,59.89,59.95,97956.0,46.8146,46.8614,46.7989,46.8458,97956.0
2020-02-20 14:40:00,59.95,59.98,59.91,59.97,100225.0,46.8458,46.8693,46.8146,46.8614,100225.0
2020-02-20 14:45:00,59.97,60.02,59.96,59.99,150668.0,46.8614,46.9005,46.8536,46.8771,150668.0
2020-02-20 14:50:00,59.99,60.0,59.91,59.96,111783.0,46.8771,46.8849,46.8146,46.8536,111783.0
2020-02-20 14:55:00,59.95,59.99,59.92,59.94,125200.0,46.8458,46.8771,46.8224,46.838,125200.0
2020-02-20 15:00:00,59.95,60.0,59.92,59.97,116070.0,46.8458,46.8849,46.8224,46.8614,116070.0
2020-02-20 15:05:00,59.97,59.98,59.93,59.94,81046.0,46.8614,46.8693,46.8302,46.838,81046.0
2020-02-20 15:10:00,59.94,59.94,59.85,59.92,136839.0,46.838,46.838,46.7677,46.8224,136839.0
2020-02-20 15:15:00,59.91,59.97,59.91,59.96,127861.0,46.8146,46.8614,46.8146,46.8536,127861.0
2020-02-20 15:20:00,59.96,60.0,59.95,59.99,114924.0,46.8536,46.8849,46.8458,46.8771,114924.0
2020-02-20 15:25:00,59.99,60.01,59.94,59.96,98282.0,46.8771,46.8927,46.838,46.8536,98282.0
2020-02-20 15:30:00,59.96,59.97,59.89,59.9,161328.0,46.8536,46.8614,46.7989,46.8067,161328.0
2020-02-20 15:35:00,59.91,59.94,59.86,59.89,153326.0,46.8146,46.838,46.7755,46.7989,153326.0
2020-02-20 15:40:00,59.88,59.94,59.87,59.94,172904.0,46.7911,46.838,46.7833,46.838,172904.0
2020-02-20 15:45:00,59.94,59.95,59.85,59.87,224188.0,46.838,46.8458,46.7677,46.7833,224188.0
2020-02-20 15:50:00,59.86,59.93,59.83,59.92,393793.0,46.7755,46.8302,46.752,46.8224,393793.0
2020-02-20 15:55:00,59.93,59.93,59.82,59.83,759979.0,46.8302,46.8302,46.7442,46.752,759979.0
2020-02-21 09:30:00,59.51,59.51,59.03,59.15,1435330.0,46.502,46.502,46.1269,46.2207,1435330.0
2020-02-21 09:35:00,59.14,59.24,58.87,59.13,696146.0,46.2129,46.291,46.0019,46.205,696146.0
2020-02-21 09:40:00,59.13,59.13,58.94,58.96,490170.0,46.205,46.205,46.0566,46.0722,490170.0
2020-02-21 09:45:00,58.96,59.0,58.79,58.99,483741.0,46.0722,46.1035,45.9394,46.0957,483741.0
2020-02-21 09:50:00,58.99,59.05,58.93,58.96,287866.0,46.0957,46.1425,46.0488,46.0722,287866.0
2020-02-21 09:55:00,58.96,59.02,58.91,58.95,148971.0,46.0722,46.1191,46.0331,46.0644,148971.0
2020-02-21 10:00:00,58.96,58.96,58.85,58.91,188626.0,46.0722,46.0722,45.9863,46.0331,188626.0
2020-02-21 10:05:00,58.92,59.03,58.9,58.98,155580.0,46.041,46.1269,46.0253,46.0878,155580.0
2020-02-21 10:10:00,58.98,58.98,58.87,58.95,201285.0,46.0878,46.0878,46.0019,46.0644,201285.0
2020-02-21 10:15:00,58.95,59.13,58.91,59.12,210520.0,46.0644,46.205,46.0331,46.1972,210520.0
2020-02-21 10:20:00,59.13,59.15,59.05,59.06,164730.0,46.205,46.2207,46.1425,46.1504,164730.0
2020-02-21 10:25:00,59.06,59.09,59.0,59.0,167993.0,46.1504,46.1738,46.1035,46.1035,167993.0
2020-02-21 10:30:00,59.01,59.02,58.9,58.91,172305.0,46.1113,46.1191,46.0253,46.0331,172305.0
2020-02-21 10:35:00,58.91,59.01,58.88,58.93,185829.0,46.0331,46.1113,46.0097,46.0488,185829.0
2020-02-21 10:40:00,58.93,58.95,58.88,58.93,136053.0,46.0488,46.0644,46.0097,46.0488,136053.0
2020-02-21 10:45:00,58.92,58.98,58.88,58.96,101355.0,46.041,46.0878,46.0097,46.0722,101355.0
2020-02-21 10:50:00,58.96,58.98,58.88,58.88,350930.0,46.0722,46.0878,46.0097,46.0097,350930.0
2020-02-21 10:55:00,58.89,58.96,58.88,58.95,109292.0,46.0175,46.0722,46.0097,46.0644,109292.0
2020-02-21 11:00:00,58.96,59.06,58.95,59.0,157378.0,46.0722,46.1504,46.0644,46.1035,157378.0
2020-02-21 11:05:00,58.99,59.02,58.95,58.98,116845.0,46.0957,46.1191,46.0644,46.0878,116845.0
2020-02-21 11:10:00,58.98,59.12,58.98,59.07,129021.0,46.0878,46.1972,46.0878,46.1582,129021.0
2020-02-21 11:15:00,59.07,59.1,59.03,59.1,92794.0,46.1582,46.1816,46.1269,46.1816,92794.0
2020-02-21 11:20:00,59.1,59.2,59.08,59.14,166838.0,46.1816,46.2597,46.166,46.2129,166838.0
2020-02-21 11:25:00,59.13,59.18,59.1,59.11,122817.0,46.205,46.2441,46.1816,46.1894,122817.0
2020-02-21 11:30:00,59.11,59.15,59.1,59.12,130707.0,46.1894,46.2207,46.1816,46.1972,130707.0
2020-02-21 11:35:00,59.12,59.13,59.09,59.09,100855.0,46.1972,46.205,46.1738,46.1738,100855.0
2020-02-21 11:40:00,59.09,59.13,59.08,59.09,73673.0,46.1738,46.205,46.166,46.1738,73673.0
2020-02-21 11:45:00,59.09,59.12,59.07,59.1,84105.0,46.1738,46.1972,46.1582,46.1816,84105.0
2020-02-21 11:50:00,59.1,59.15,59.09,59.13,100353.0,46.1816,46.2207,46.1738,46.205,100353.0
2020-02-21 11:55:00,59.13,59.17,59.13,59.15,58065.0,46.205,46.2363,46.205,46.2207,58065.0
2020-02-21 12:00:00,59.15,59.19,59.12,59.19,88088.0,46.2207,46.2519,46.1972,46.2519,88088.0
2020-02-21 12:05:00,59.18,59.22,59.15,59.16,116857.0,46.2441,46.2754,46.2207,46.2285,116857.0
2020-02-21 12:10:00,59.16,59.22,59.16,59.19,73358.0,46.2285,46.2754,46.2285,46.2519,73358.0
2020-02-21 12:15:00,59.19,59.2,59.15,59.18,125001.0,46.2519,46.2597,46.2207,46.2441,125001.0
2020-02-21 12:20:00,59.17,59.2,59.15,59.17,77255.0,46.2363,46.2597,46.2207,46.2363,77255.0
2020-02-21 12:25:00,59.16,59.19,59.16,59.18,126726.0,46.2285,46.2519,46.2285,46.2441,126726.0
2020-02-21 12:30:00,59.18,59.2,59.17,59.2,67035.0,46.2441,46.2597,46.2363,46.2597,67035.0
2020-02-21 12:35:00,59.19,59.28,59.18,59.28,85089.0,46.2519,46.3223,46.2441,46.3223,85089.0
2020-02-21 12:40:00,59.27,59.28,59.17,59.22,85050.0,46.3144,46.3223,46.2363,46.2754,85050.0
2020-02-21 12:45:00,59.22,59.27,59.2,59.23,77513.0,46.2754,46.3144,46.2597,46.2832,77513.0
2020-02-21 12:50:00,59.24,59.24,59.18,59.18,101618.0,46.291,46.291,46.2441,46.2441,101618.0
2020-02-21 12:55:00,59.18,59.24,59.17,59.24,67848.0,46.2441,46.291,46.2363,46.291,67848.0
2020-02-21 13:00:00,59.23,59.27,59.22,59.23,68882.0,46.2832,46.3144,46.2754,46.2832,68882.0
2020-02-21 13:05:00,59.23,59.24,59.18,59.18,72568.0,46.2832,46.291,46.2441,46.2441,72568.0
2020-02-21 13:10:00,59.19,59.21,59.16,59.18,103001.0,46.2519,46.2676,46.2285,46.2441,103001.0
2020-02-21 13:15:00,59.18,59.23,59.16,59.23,111243.0,46.2441,46.2832,46.2285,46.2832,111243.0
2020-02-21 13:20:00,59.22,59.22,59.16,59.17,98848.0,46.2754,46.2754,46.2285,46.2363,98848.0
2020-02-21 13:25:00,59.18,59.2,59.15,59.18,123109.0,46.2441,46.2597,46.2207,46.2441,123109.0
2020-02-21 13:30:00,59.18,59.22,59.17,59.19,96405.0,46.2441,46.2754,46.2363,46.2519,96405.0
2020-02-21 13:35:00,59.2,59.22,59.16,59.19,78534.0,46.2597,46.2754,46.2285,46.2519,78534.0
2020-02-21 13:40:00,59.19,59.23,59.18,59.21,64497.0,46.2519,46.2832,46.2441,46.2676,64497.0
2020-02-21 13:45:00,59.21,59.25,59.17,59.23,94198.0,46.2676,46.2988,46.2363,46.2832,94198.0
2020-02-21 13:50:00,59.23,59.31,59.22,59.22,134781.0,46.2832,46.3457,46.2754,46.2754,134781.0
2020-02-21 13:55:00,59.22,59.26,59.21,59.23,90461.0,46.2754,46.3066,46.2676,46.2832,90461.0
2020-02-21 14:00:00,59.23,59.32,59.23,59.29,113277.0,46.2832,46.3535,46.2832,46.3301,113277.0
2020-02-21 14:05:00,59.29,59.32,59.28,59.29,106999.0,46.3301,46.3535,46.3223,46.3301,106999.0
2020-02-21 14:10:00,59.29,59.34,59.27,59.32,99889.0,46.3301,46.3691,46.3144,46.3535,99889.0
2020-02-21 14:15:00,59.32,59.33,59.26,59.3,108519.0,46.3535,46.3613,46.3066,46.3379,108519.0
2020-02-21 14:20:00,59.31,59.35,59.28,59.3,82599.0,46.3457,46.377,46.3223,46.3379,82599.0
2020-02-21 14:25:00,59.3,59.36,59.29,59.33,196464.0,46.3379,46.3848,46.3301,46.3613,196464.0
2020-02-21 14:30:00,59.32,59.41,59.31,59.39,125905.0,46.3535,46.4238,46.3457,46.4082,125905.0
2020-02-21 14:35:00,59.39,59.4,59.31,59.31,123398.0,46.4082,46.416,46.3457,46.3457,123398.0
2020-02-21 14:40:00,59.31,59.36,59.27,59.27,213108.0,46.3457,46.3848,46.3144,46.3144,213108.0
2020-02-21 14:45:00,59.27,59.28,59.22,59.22,177108.0,46.3144,46.3223,46.2754,46.2754,177108.0
2020-02-21 14:50:00,59.22,59.25,59.18,59.19,116336.0,46.2754,46.2988,46.2441,46.2519,116336.0
2020-02-21 14:55:00,59.19,59.22,59.17,59.21,110529.0,46.2519,46.2754,46.2363,46.2676,110529.0
2020-02-21 15:00:00,59.2,59.22,59.16,59.18,79505.0,46.2597,46.2754,46.2285,46.2441,79505.0
2020-02-21 15:05:00,59.18,59.21,59.16,59.19,101281.0,46.2441,46.2676,46.2285,46.2519,101281.0
2020-02-21 15:10:00,59.19,59.2,59.17,59.18,90754.0,46.2519,46.2597,46.2363,46.2441,90754.0
2020-02-21 15:15:00,59.18,59.18,59.12,59.17,160458.0,46.2441,46.2441,46.1972,46.2363,160458.0
2020-02-21 15:20:00,59.16,59.19,59.11,59.17,121430.0,46.2285,46.2519,46.1894,46.2363,121430.0
2020-02-21 15:25:00,59.18,59.19,59.11,59.14,145185.0,46.2441,46.2519,46.1894,46.2129,145185.0
2020-02-21 15:30:00,59.14,59.16,59.07,59.08,137297.0,46.2129,46.2285,46.1582,46.166,137297.0
2020-02-21 15:35:00,59.09,59.14,59.07,59.14,118318.0,46.1738,46.2129,46.1582,46.2129,118318.0
2020-02-21 15:40:00,59.14,59.15,59.08,59.13,148281.0,46.2129,46.2207,46.166,46.205,148281.0
2020-02-21 15:45:00,59.13,59.22,59.13,59.17,211088.0,46.205,46.2754,46.205,46.2363,211088.0
2020-02-21 15:50:00,59.16,59.27,59.13,59.23,377689.0,46.2285,46.3144,46.205,46.2832,377689.0
2020-02-21 15:55:00,59.23,59.29,59.11,59.13,1201843.0,46.2832,46.3301,46.1894,46.205,1201843.0
2020-02-24 09:30:00,57.62,57.8,57.4,57.45,1427403.0,45.0251,45.1658,44.8532,44.8923,1427403.0
2020-02-24 09:35:00,57.45,57.48,57.08,57.13,543662.0,44.8923,44.9157,44.6031,44.6422,543662.0
2020-02-24 09:40:00,57.13,57.19,56.86,56.93,652349.0,44.6422,44.6891,44.4312,44.4859,652349.0
2020-02-24 09:45:00,56.93,57.31,56.91,57.27,435188.0,44.4859,44.7829,44.4703,44.7516,435188.0
2020-02-24 09:50:00,57.28,57.31,57.16,57.3,257348.0,44.7594,44.7829,44.6657,44.7751,257348.0
2020-02-24 09:55:00,57.3,57.32,57.13,57.15,402409.0,44.7751,44.7907,44.6422,44.6578,402409.0
2020-02-24 10:00:00,57.15,57.21,57.04,57.05,568256.0,44.6578,44.7047,44.5719,44.5797,568256.0
2020-02-24 10:05:00,57.06,57.14,57.05,57.13,303273.0,44.5875,44.65,44.5797,44.6422,303273.0
2020-02-24 10:10:00,57.12,57.15,57.07,57.12,247461.0,44.6344,44.6578,44.5953,44.6344,247461.0
2020-02-24 10:15:00,57.13,57.15,57.03,57.05,215656.0,44.6422,44.6578,44.5641,44.5797,215656.0
2020-02-24 10:20:00,57.05,57.15,57.04,57.09,237766.0,44.5797,44.6578,44.5719,44.611,237766.0
2020-02-24 10:25:00,57.09,57.11,56.98,57.01,419132.0,44.611,44.6266,44.525,44.5485,419132.0
2020-02-24 10:30:00,57.02,57.05,56.96,56.98,297049.0,44.5563,44.5797,44.5094,44.525,297049.0
2020-02-24 10:35:00,56.99,57.03,56.89,56.9,307209.0,44.5328,44.5641,44.4547,44.4625,307209.0
2020-02-24 10:40:00,56.9,56.91,56.85,56.89,300647.0,44.4625,44.4703,44.4234,44.4547,300647.0
2020-02-24 10:45:00,56.89,57.0,56.86,57.0,266325.0,44.4547,44.5406,44.4312,44.5406,266325.0
2020-02-24 10:50:00,57.0,57.16,56.99,57.15,295393.0,44.5406,44.6657,44.5328,44.6578,295393.0
2020-02-24 10:55:00,57.15,57.15,57.04,57.1,189086.0,44.6578,44.6578,44.5719,44.6188,189086.0
2020-02-24 11:00:00,57.09,57.15,57.02,57.03,176525.0,44.611,44.6578,44.5563,44.5641,176525.0
2020-02-24 11:05:00,57.03,57.07,57.0,57.03,167264.0,44.5641,44.5953,44.5406,44.5641,167264.0
2020-02-24 11:10:00,57.02,57.07,56.96,56.97,184002.0,44.5563,44.5953,44.5094,44.5172,184002.0
2020-02-24 11:15:00,56.96,57.12,56.95,57.12,226253.0,44.5094,44.6344,44.5016,44.6344,226253.0
2020-02-24 11:20:00,57.11,57.16,57.04,57.09,247021.0,44.6266,44.6657,44.5719,44.611,247021.0
2020-02-24 11:25:00,57.09,57.16,56.98,56.99,348051.0,44.611,44.6657,44.525,44.5328,348051.0
2020-02-24 11:30:00,56.98,57.1,56.98,57.06,227344.0,44.525,44.6188,44.525,44.5875,227344.0
2020-02-24 11:35:00,57.05,57.15,57.0,57.04,211036.0,44.5797,44.6578,44.5406,44.5719,211036.0
2020-02-24 11:40:00,57.03,57.04,56.88,56.92,296188.0,44.5641,44.5719,44.4469,44.4781,296188.0
2020-02-24 11:45:00,56.92,56.93,56.8,56.8,213023.0,44.4781,44.4859,44.3844,44.3844,213023.0
2020-02-24 11:50:00,56.8,56.86,56.79,56.81,164667.0,44.3844,44.4312,44.3765,44.3922,164667.0
2020-02-24 11:55:00,56.81,56.84,56.75,56.77,346566.0,44.3922,44.4156,44.3453,44.3609,346566.0
2020-02-24 12:00:00,56.77,56.8,56.73,56.79,235984.0,44.3609,44.3844,44.3297,44.3765,235984.0
2020-02-24 12:05:00,56.8,56.8,56.68,56.7,493752.0,44.3844,44.3844,44.2906,44.3062,493752.0
2020-02-24 12:10:00,56.7,56.75,56.65,56.67,261060.0,44.3062,44.3453,44.2671,44.2828,261060.0
2020-02-24 12:15:00,56.67,56.7,56.57,56.68,255378.0,44.2828,44.3062,44.2046,44.2906,255378.0
2020-02-24 12:20:00,56.68,56.77,56.63,56.7,189453.0,44.2906,44.3609,44.2515,44.3062,189453.0
2020-02-24 12:25:00,56.7,56.74,56.66,56.67,136632.0,44.3062,44.3375,44.275,44.2828,136632.0
2020-02-24 12:30:00,56.67,56.72,56.65,56.66,148656.0,44.2828,44.3218,44.2671,44.275,148656.0
2020-02-24 12:35:00,56.66,56.81,56.65,56.81,238565.0,44.275,44.3922,44.2671,44.3922,238565.0
2020-02-24 12:40:00,56.81,56.92,56.79,56.85,216694.0,44.3922,44.4781,44.3765,44.4234,216694.0
2020-02-24 12:45:00,56.85,56.91,56.78,56.8,225707.0,44.4234,44.4703,44.3687,44.3844,225707.0
2020-02-24 12:50:00,56.79,56.8,56.69,56.74,173346.0,44.3765,44.3844,44.2984,44.3375,173346.0
2020-02-24 12:55:00,56.74,56.76,56.69,56.69,181306.0,44.3375,44.3531,44.2984,44.2984,181306.0
2020-02-24 13:00:00,56.69,56.71,56.61,56.64,177929.0,44.2984,44.314,44.2359,44.2593,177929.0
2020-02-24 13:05:00,56.64,56.75,56.63,56.7,208420.0,44.2593,44.3453,44.2515,44.3062,208420.0
2020-02-24 13:10:00,56.71,56.71,56.62,56.65,180217.0,44.314,44.314,44.2437,44.2671,180217.0
2020-02-24 13:15:00,56.65,56.66,56.59,56.66,241844.0,44.2671,44.275,44.2203,44.275,241844.0
2020-02-24 13:20:00,56.66,56.69,56.61,56.63,280206.0,44.275,44.2984,44.2359,44.2515,280206.0
2020-02-24 13:25:00,56.63,56.71,56.61,56.66,377374.0,44.2515,44.314,44.2359,44.275,377374.0
2020-02-24 13:30:00,56.67,56.67,56.61,56.62,188526.0,44.2828,44.2828,44.2359,44.2437,188526.0
2020-02-24 13:35:00,56.61,56.68,56.59,56.68,224274.0,44.2359,44.2906,44.2203,44.2906,224274.0
2020-02-24 13:40:00,56.68,56.68,56.62,56.64,155283.0,44.2906,44.2906,44.2437,44.2593,155283.0
2020-02-24 13:45:00,56.65,56.74,56.62,56.74,190001.0,44.2671,44.3375,44.2437,44.3375,190001.0
2020-02-24 13:50:00,56.74,56.77,56.7,56.72,131785.0,44.3375,44.3609,44.3062,44.3218,131785.0
2020-02-24 13:55:00,56.72,56.75,56.66,56.68,138446.0,44.3218,44.3453,44.275,44.2906,138446.0
2020-02-24 14:00:00,56.68,56.73,56.66,56.68,243195.0,44.2906,44.3297,44.275,44.2906,243195.0
2020-02-24 14:05:00,56.69,56.71,56.61,56.63,228653.0,44.2984,44.314,44.2359,44.2515,228653.0
2020-02-24 14:10:00,56.63,56.65,56.56,56.56,259474.0,44.2515,44.2671,44.1968,44.1968,259474.0
2020-02-24 14:15:00,56.56,56.58,56.52,56.52,354367.0,44.1968,44.2124,44.1656,44.1656,354367.0
2020-02-24 14:20:00,56.52,56.61,56.52,56.58,456390.0,44.1656,44.2359,44.1656,44.2124,456390.0
2020-02-24 14:25:00,56.58,56.76,56.54,56.76,255291.0,44.2124,44.3531,44.1812,44.3531,255291.0
2020-02-24 14:30:00,56.76,56.83,56.75,56.82,199226.0,44.3531,44.4078,44.3453,44.4,199226.0
2020-02-24 14:35:00,56.82,56.83,56.77,56.82,188643.0,44.4,44.4078,44.3609,44.4,188643.0
2020-02-24 14:40:00,56.81,56.88,56.8,56.84,138473.0,44.3922,44.4469,44.3844,44.4156,138473.0
2020-02-24 14:45:00,56.84,56.9,56.77,56.87,294083.0,44.4156,44.4625,44.3609,44.4391,294083.0
2020-02-24 14:50:00,56.88,56.89,56.79,56.81,261411.0,44.4469,44.4547,44.3765,44.3922,261411.0
2020-02-24 14:55:00,56.81,56.91,56.8,56.81,372458.0,44.3922,44.4703,44.3844,44.3922,372458.0
2020-02-24 15:00:00,56.81,56.9,56.8,56.89,383265.0,44.3922,44.4625,44.3844,44.4547,383265.0
2020-02-24 15:05:00,56.89,56.95,56.87,56.89,239350.0,44.4547,44.5016,44.4391,44.4547,239350.0
2020-02-24 15:10:00,56.89,56.9,56.82,56.85,167178.0,44.4547,44.4625,44.4,44.4234,167178.0
2020-02-24 15:15:00,56.85,56.87,56.79,56.85,246346.0,44.4234,44.4391,44.3765,44.4234,246346.0
2020-02-24 15:20:00,56.85,56.87,56.77,56.78,324506.0,44.4234,44.4391,44.3609,44.3687,324506.0
2020-02-24 15:25:00,56.77,56.8,56.75,56.76,220628.0,44.3609,44.3844,44.3453,44.3531,220628.0
2020-02-24 15:30:00,56.76,56.77,56.68,56.68,368388.0,44.3531,44.3609,44.2906,44.2906,368388.0
2020-02-24 15:35:00,56.69,56.7,56.6,56.63,243781.0,44.2984,44.3062,44.2281,44.2515,243781.0
2020-02-24 15:40:00,56.64,56.66,56.54,56.55,332042.0,44.2593,44.275,44.1812,44.189,332042.0
2020-02-24 15:45:00,56.56,56.67,56.55,56.61,491254.0,44.1968,44.2828,44.189,44.2359,491254.0
2020-02-24 15:50:00,56.61,56.61,56.5,56.51,771493.0,44.2359,44.2359,44.1499,44.1577,771493.0
2020-02-24 15:55:00,56.52,56.53,56.36,56.38,1808190.0,44.1656,44.1734,44.0405,44.0562,1808190.0
2020-02-25 09:30:00,56.75,56.75,56.39,56.49,800245.0,44.3453,44.3453,44.064,44.1421,800245.0
2020-02-25 09:35:00,56.49,56.5,56.26,56.39,311773.0,44.1421,44.1499,43.9624,44.064,311773.0
2020-02-25 09:40:00,56.39,56.45,56.16,56.16,318291.0,44.064,44.1109,43.8842,43.8842,318291.0
2020-02-25 09:45:00,56.17,56.23,55.92,56.03,1093761.0,43.8921,43.9389,43.6967,43.7827,1093761.0
2020-02-25 09:50:00,56.02,56.12,55.84,56.05,416657.0,43.7748,43.853,43.6342,43.7983,416657.0
2020-02-25 09:55:00,56.05,56.14,55.92,56.11,230539.0,43.7983,43.8686,43.6967,43.8452,230539.0
2020-02-25 10:00:00,56.11,56.17,55.95,55.98,301928.0,43.8452,43.8921,43.7202,43.7436,301928.0
2020-02-25 10:05:00,55.98,56.07,55.89,55.95,226758.0,43.7436,43.8139,43.6733,43.7202,226758.0
2020-02-25 10:10:00,55.94,56.12,55.9,55.95,463070.0,43.7123,43.853,43.6811,43.7202,463070.0
2020-02-25 10:15:00,55.95,56.12,55.83,56.0,860998.0,43.7202,43.853,43.6264,43.7592,860998.0
2020-02-25 10:20:00,55.98,56.03,55.81,55.83,318898.0,43.7436,43.7827,43.6108,43.6264,318898.0
2020-02-25 10:25:00,55.82,55.83,55.58,55.61,611320.0,43.6186,43.6264,43.431,43.4545,611320.0
2020-02-25 10:30:00,55.62,55.74,55.6,55.73,245683.0,43.4623,43.5561,43.4467,43.5482,245683.0
2020-02-25 10:35:00,55.73,55.82,55.65,55.72,233474.0,43.5482,43.6186,43.4857,43.5404,233474.0
2020-02-25 10:40:00,55.73,55.74,55.65,55.68,232510.0,43.5482,43.5561,43.4857,43.5092,232510.0
2020-02-25 10:45:00,55.67,55.71,55.45,55.48,469212.0,43.5014,43.5326,43.3294,43.3529,469212.0
2020-02-25 10:50:00,55.48,55.48,55.21,55.33,470405.0,43.3529,43.3529,43.1419,43.2357,470405.0
2020-02-25 10:55:00,55.33,55.49,55.27,55.48,303108.0,43.2357,43.3607,43.1888,43.3529,303108.0
2020-02-25 11:00:00,55.48,55.55,55.28,55.31,278374.0,43.3529,43.4076,43.1966,43.22,278374.0
2020-02-25 11:05:00,55.31,55.45,55.29,55.37,289604.0,43.22,43.3294,43.2044,43.2669,289604.0
2020-02-25 11:10:00,55.37,55.45,55.34,55.4,268017.0,43.2669,43.3294,43.2435,43.2904,268017.0
2020-02-25 11:15:00,55.39,55.42,55.23,55.33,326355.0,43.2826,43.306,43.1575,43.2357,326355.0
2020-02-25 11:20:00,55.32,55.4,55.27,55.33,232142.0,43.2279,43.2904,43.1888,43.2357,232142.0
2020-02-25 11:25:00,55.34,55.48,55.32,55.45,220806.0,43.2435,43.3529,43.2279,43.3294,220806.0
2020-02-25 11:30:00,55.44,55.48,55.36,55.41,251011.0,43.3216,43.3529,43.2591,43.2982,251011.0
2020-02-25 11:35:00,55.41,55.45,55.34,55.37,177555.0,43.2982,43.3294,43.2435,43.2669,177555.0
2020-02-25 11:40:00,55.37,55.37,55.21,55.23,257864.0,43.2669,43.2669,43.1419,43.1575,257864.0
2020-02-25 11:45:00,55.23,55.32,55.21,55.22,249794.0,43.1575,43.2279,43.1419,43.1497,249794.0
2020-02-25 11:50:00,55.23,55.33,55.21,55.28,241053.0,43.1575,43.2357,43.1419,43.1966,241053.0
2020-02-25 11:55:00,55.29,55.35,55.22,55.24,185329.0,43.2044,43.2513,43.1497,43.1653,185329.0
2020-02-25 12:00:00,55.25,55.3,55.23,55.26,190661.0,43.1732,43.2122,43.1575,43.181,190661.0
2020-02-25 12:05:00,55.26,55.32,55.24,55.26,149647.0,43.181,43.2279,43.1653,43.181,149647.0
2020-02-25 12:10:00,55.26,55.31,55.22,55.23,145673.0,43.181,43.22,43.1497,43.1575,145673.0
2020-02-25 12:15:00,55.22,55.24,55.18,55.23,224895.0,43.1497,43.1653,43.1185,43.1575,224895.0
2020-02-25 12:20:00,55.23,55.26,55.18,55.25,263261.0,43.1575,43.181,43.1185,43.1732,263261.0
2020-02-25 12:25:00,55.24,55.27,55.18,55.25,187946.0,43.1653,43.1888,43.1185,43.1732,187946.0
2020-02-25 12:30:00,55.24,55.5,55.24,55.5,225806.0,43.1653,43.3685,43.1653,43.3685,225806.0
2020-02-25 12:35:00,55.49,55.5,55.25,55.26,230945.0,43.3607,43.3685,43.1732,43.181,230945.0
2020-02-25 12:40:00,55.26,55.3,55.1,55.11,268433.0,43.181,43.2122,43.0559,43.0638,268433.0
2020-02-25 12:45:00,55.11,55.11,55.0,55.04,452215.0,43.0638,43.0638,42.9778,43.0091,452215.0
2020-02-25 12:50:00,55.04,55.08,55.0,55.06,276132.0,43.0091,43.0403,42.9778,43.0247,276132.0
2020-02-25 12:55:00,55.06,55.07,54.97,55.01,383693.0,43.0247,43.0325,42.9544,42.9856,383693.0
2020-02-25 13:00:00,55.0,55.07,54.93,55.01,302233.0,42.9778,43.0325,42.9231,42.9856,302233.0
2020-02-25 13:05:00,55.0,55.03,54.93,54.94,157827.0,42.9778,43.0012,42.9231,42.9309,157827.0
2020-02-25 13:10:00,54.94,55.01,54.91,54.93,164889.0,42.9309,42.9856,42.9075,42.9231,164889.0
2020-02-25 13:15:00,54.92,54.95,54.79,54.82,263450.0,42.9153,42.9387,42.8137,42.8372,263450.0
2020-02-25 13:20:00,54.82,54.84,54.75,54.76,178146.0,42.8372,42.8528,42.7825,42.7903,178146.0
2020-02-25 13:25:00,54.76,54.77,54.65,54.72,441233.0,42.7903,42.7981,42.7043,42.759,441233.0
2020-02-25 13:30:00,54.72,54.75,54.66,54.71,180346.0,42.759,42.7825,42.7121,42.7512,180346.0
2020-02-25 13:35:00,54.71,54.73,54.63,54.64,229260.0,42.7512,42.7668,42.6887,42.6965,229260.0
2020-02-25 13:40:00,54.64,54.75,54.59,54.72,235063.0,42.6965,42.7825,42.6574,42.759,235063.0
2020-02-25 13:45:00,54.72,54.76,54.68,54.69,217647.0,42.759,42.7903,42.7278,42.7356,217647.0
2020-02-25 13:50:00,54.69,54.81,54.61,54.65,270246.0,42.7356,42.8293,42.6731,42.7043,270246.0
2020-02-25 13:55:00,54.64,54.69,54.59,54.6,169743.0,42.6965,42.7356,42.6574,42.6652,169743.0
2020-02-25 14:00:00,54.6,54.66,54.5,54.6,404929.0,42.6652,42.7121,42.5871,42.6652,404929.0
2020-02-25 14:05:00,54.6,54.62,54.28,54.3,434769.0,42.6652,42.6809,42.4152,42.4308,434769.0
2020-02-25 14:10:00,54.3,54.45,54.29,54.36,360304.0,42.4308,42.548,42.423,42.4777,360304.0
2020-02-25 14:15:00,54.36,54.47,54.24,54.25,282836.0,42.4777,42.5637,42.3839,42.3917,282836.0
2020-02-25 14:20:00,54.24,54.32,54.14,54.18,329259.0,42.3839,42.4464,42.3058,42.337,329259.0
2020-02-25 14:25:00,54.18,54.24,54.07,54.14,405675.0,42.337,42.3839,42.2511,42.3058,405675.0
2020-02-25 14:30:00,54.14,54.22,54.07,54.12,515985.0,42.3058,42.3683,42.2511,42.2902,515985.0
2020-02-25 14:35:00,54.11,54.16,54.01,54.02,326088.0,42.2823,42.3214,42.2042,42.212,326088.0
2020-02-25 14:40:00,54.01,54.21,53.98,54.18,636561.0,42.2042,42.3605,42.1808,42.337,636561.0
2020-02-25 14:45:00,54.16,54.29,54.06,54.25,321933.0,42.3214,42.423,42.2433,42.3917,321933.0
2020-02-25 14:50:00,54.24,54.3,54.2,54.3,296746.0,42.3839,42.4308,42.3527,42.4308,296746.0
2020-02-25 14:55:00,54.3,54.32,54.23,54.29,355971.0,42.4308,42.4464,42.3761,42.423,355971.0
2020-02-25 15:00:00,54.29,54.58,54.28,54.46,534154.0,42.423,42.6496,42.4152,42.5558,534154.0
2020-02-25 15:05:00,54.46,54.56,54.38,54.41,352361.0,42.5558,42.634,42.4933,42.5168,352361.0
2020-02-25 15:10:00,54.41,54.45,54.28,54.28,314287.0,42.5168,42.548,42.4152,42.4152,314287.0
2020-02-25 15:15:00,54.28,54.39,54.22,54.25,550214.0,42.4152,42.5011,42.3683,42.3917,550214.0
2020-02-25 15:20:00,54.25,54.27,54.08,54.16,589366.0,42.3917,42.4074,42.2589,42.3214,589366.0
2020-02-25 15:25:00,54.15,54.27,54.09,54.22,381633.0,42.3136,42.4074,42.2667,42.3683,381633.0
2020-02-25 15:30:00,54.21,54.22,53.97,54.06,943746.0,42.3605,42.3683,42.1729,42.2433,943746.0
2020-02-25 15:35:00,54.06,54.1,54.0,54.08,427854.0,42.2433,42.2745,42.1964,42.2589,427854.0
2020-02-25 15:40:00,54.07,54.29,54.07,54.13,460751.0,42.2511,42.423,42.2511,42.298,460751.0
2020-02-25 15:45:00,54.13,54.4,54.12,54.32,566825.0,42.298,42.509,42.2902,42.4464,566825.0
2020-02-25 15:50:00,54.32,54.32,54.07,54.1,1157163.0,42.4464,42.4464,42.2511,42.2745,1157163.0
2020-02-25 15:55:00,54.1,54.34,54.09,54.21,1953266.0,42.2745,42.4621,42.2667,42.3605,1953266.0
2020-02-26 09:30:00,54.55,54.55,54.29,54.34,912288.0,42.6262,42.6262,42.423,42.4621,912288.0
2020-02-26 09:35:00,54.33,54.6,54.17,54.48,527034.0,42.4543,42.6652,42.3292,42.5715,527034.0
2020-02-26 09:40:00,54.48,54.8,54.48,54.76,598849.0,42.5715,42.8215,42.5715,42.7903,598849.0
2020-02-26 09:45:00,54.75,54.76,54.59,54.67,421101.0,42.7825,42.7903,42.6574,42.7199,421101.0
2020-02-26 09:50:00,54.66,54.69,54.49,54.65,658539.0,42.7121,42.7356,42.5793,42.7043,658539.0
2020-02-26 09:55:00,54.65,54.66,54.52,54.58,299506.0,42.7043,42.7121,42.6027,42.6496,299506.0
2020-02-26 10:00:00,54.57,54.58,54.35,54.36,355088.0,42.6418,42.6496,42.4699,42.4777,355088.0
2020-02-26 10:05:00,54.36,54.41,54.26,54.39,313961.0,42.4777,42.5168,42.3996,42.5011,313961.0
2020-02-26 10:10:00,54.4,54.49,54.2,54.48,340839.0,42.509,42.5793,42.3527,42.5715,340839.0
2020-02-26 10:15:00,54.47,54.59,54.47,54.53,328962.0,42.5637,42.6574,42.5637,42.6105,328962.0
2020-02-26 10:20:00,54.53,54.58,54.4,54.46,224622.0,42.6105,42.6496,42.509,42.5558,224622.0
2020-02-26 10:25:00,54.46,54.54,54.35,54.37,312920.0,42.5558,42.6184,42.4699,42.4855,312920.0
2020-02-26 10:30:00,54.37,54.56,54.37,54.51,410268.0,42.4855,42.634,42.4855,42.5949,410268.0
2020-02-26 10:35:00,54.52,54.6,54.47,54.53,366218.0,42.6027,42.6652,42.5637,42.6105,366218.0
2020-02-26 10:40:00,54.54,54.8,54.53,54.79,338258.0,42.6184,42.8215,42.6105,42.8137,338258.0
2020-02-26 10:45:00,54.78,54.82,54.7,54.79,366428.0,42.8059,42.8372,42.7434,42.8137,366428.0
2020-02-26 10:50:00,54.78,54.81,54.55,54.56,279086.0,42.8059,42.8293,42.6262,42.634,279086.0
2020-02-26 10:55:00,54.56,54.59,54.36,54.38,370042.0,42.634,42.6574,42.4777,42.4933,370042.0
2020-02-26 11:00:00,54.38,54.39,54.21,54.34,276997.0,42.4933,42.5011,42.3605,42.4621,276997.0
2020-02-26 11:05:00,54.35,54.39,54.2,54.21,146831.0,42.4699,42.5011,42.3527,42.3605,146831.0
2020-02-26 11:10:00,54.21,54.22,54.11,54.12,299114.0,42.3605,42.3683,42.2823,42.2902,299114.0
2020-02-26 11:15:00,54.12,54.2,54.1,54.15,275637.0,42.2902,42.3527,42.2745,42.3136,275637.0
2020-02-26 11:20:00,54.15,54.19,54.11,54.17,227241.0,42.3136,42.3449,42.2823,42.3292,227241.0
2020-02-26 11:25:00,54.17,54.28,54.15,54.25,244024.0,42.3292,42.4152,42.3136,42.3917,244024.0
2020-02-26 11:30:00,54.25,54.25,54.15,54.21,247327.0,42.3917,42.3917,42.3136,42.3605,247327.0
2020-02-26 11:35:00,54.21,54.22,54.1,54.16,242030.0,42.3605,42.3683,42.2745,42.3214,242030.0
2020-02-26 11:40:00,54.16,54.17,54.01,54.02,243242.0,42.3214,42.3292,42.2042,42.212,243242.0
2020-02-26 11:45:00,54.02,54.07,53.97,54.0,422403.0,42.212,42.2511,42.1729,42.1964,422403.0
2020-02-26 11:50:00,54.0,54.0,53.8,53.83,289540.0,42.1964,42.1964,42.0401,42.0636,289540.0
2020-02-26 11:55:00,53.83,53.92,53.75,53.88,334409.0,42.0636,42.1339,42.001,42.1026,334409.0
2020-02-26 12:00:00,53.88,53.94,53.72,53.73,288113.0,42.1026,42.1495,41.9776,41.9854,288113.0
2020-02-26 12:05:00,53.73,53.78,53.62,53.68,225771.0,41.9854,42.0245,41.8995,41.9463,225771.0
2020-02-26 12:10:00,53.68,53.78,53.67,53.68,226478.0,41.9463,42.0245,41.9385,41.9463,226478.0
2020-02-26 12:15:00,53.68,53.8,53.64,53.79,244351.0,41.9463,42.0401,41.9151,42.0323,244351.0
2020-02-26 12:20:00,53.78,53.86,53.73,53.81,209793.0,42.0245,42.087,41.9854,42.0479,209793.0
2020-02-26 12:25:00,53.82,53.85,53.59,53.61,322861.0,42.0557,42.0792,41.876,41.8916,322861.0
2020-02-26 12:30:00,53.61,53.86,53.61,53.85,330673.0,41.8916,42.087,41.8916,42.0792,330673.0
2020-02-26 12:35:00,53.85,53.88,53.75,53.76,198163.0,42.0792,42.1026,42.001,42.0089,198163.0
2020-02-26 12:40:00,53.76,53.76,53.6,53.6,192522.0,42.0089,42.0089,41.8838,41.8838,192522.0
2020-02-26 12:45:00,53.59,53.68,53.56,53.62,279629.0,41.876,41.9463,41.8526,41.8995,279629.0
2020-02-26 12:50:00,53.63,53.79,53.6,53.62,224336.0,41.9073,42.0323,41.8838,41.8995,224336.0
2020-02-26 12:55:00,53.62,53.81,53.59,53.73,174947.0,41.8995,42.0479,41.876,41.9854,174947.0
2020-02-26 13:00:00,53.74,53.78,53.68,53.73,144250.0,41.9932,42.0245,41.9463,41.9854,144250.0
2020-02-26 13:05:00,53.74,53.78,53.63,53.66,171941.0,41.9932,42.0245,41.9073,41.9307,171941.0
2020-02-26 13:10:00,53.67,53.71,53.6,53.65,99192.0,41.9385,41.9698,41.8838,41.9229,99192.0
2020-02-26 13:15:00,53.66,53.66,53.52,53.56,169968.0,41.9307,41.9307,41.8213,41.8526,169968.0
2020-02-26 13:20:00,53.55,53.59,53.51,53.54,147345.0,41.8448,41.876,41.8135,41.8369,147345.0
2020-02-26 13:25:00,53.54,53.64,53.5,53.57,205353.0,41.8369,41.9151,41.8057,41.8604,205353.0
2020-02-26 13:30:00,53.56,53.58,53.32,53.35,351625.0,41.8526,41.8682,41.665,41.6885,351625.0
2020-02-26 13:35:00,53.35,53.41,53.21,53.22,349879.0,41.6885,41.7354,41.5791,41.5869,349879.0
2020-02-26 13:40:00,53.22,53.22,52.96,52.97,480156.0,41.5869,41.5869,41.3837,41.3915,480156.0
2020-02-26 13:45:00,52.97,53.41,52.96,53.31,397374.0,41.3915,41.7354,41.3837,41.6572,397374.0
2020-02-26 13:50:00,53.3,53.36,53.15,53.21,200257.0,41.6494,41.6963,41.5322,41.5791,200257.0
2020-02-26 13:55:00,53.22,53.24,53.12,53.14,222748.0,41.5869,41.6025,41.5087,41.5244,222748.0
2020-02-26 14:00:00,53.15,53.24,53.05,53.06,278835.0,41.5322,41.6025,41.454,41.4619,278835.0
2020-02-26 14:05:00,53.06,53.21,53.06,53.12,226430.0,41.4619,41.5791,41.4619,41.5087,226430.0
2020-02-26 14:10:00,53.13,53.27,53.05,53.26,158895.0,41.5166,41.626,41.454,41.6181,158895.0
2020-02-26 14:15:00,53.27,53.27,53.06,53.13,198465.0,41.626,41.626,41.4619,41.5166,198465.0
2020-02-26 14:20:00,53.13,53.23,53.09,53.19,149418.0,41.5166,41.5947,41.4853,41.5634,149418.0
2020-02-26 14:25:00,53.2,53.34,53.15,53.15,157601.0,41.5713,41.6807,41.5322,41.5322,157601.0
2020-02-26 14:30:00,53.16,53.3,53.09,53.16,351882.0,41.54,41.6494,41.4853,41.54,351882.0
2020-02-26 14:35:00,53.16,53.34,53.14,53.16,217632.0,41.54,41.6807,41.5244,41.54,217632.0
2020-02-26 14:40:00,53.16,53.17,53.01,53.07,316013.0,41.54,41.5478,41.4228,41.4697,316013.0
2020-02-26 14:45:00,53.07,53.18,53.02,53.09,175886.0,41.4697,41.5556,41.4306,41.4853,175886.0
2020-02-26 14:50:00,53.11,53.15,53.03,53.13,190430.0,41.5009,41.5322,41.4384,41.5166,190430.0
2020-02-26 14:55:00,53.14,53.21,53.03,53.05,243002.0,41.5244,41.5791,41.4384,41.454,243002.0
2020-02-26 15:00:00,53.06,53.26,53.05,53.17,166764.0,41.4619,41.6181,41.454,41.5478,166764.0
2020-02-26 15:05:00,53.17,53.2,53.08,53.2,168000.0,41.5478,41.5713,41.4775,41.5713,168000.0
2020-02-26 15:10:00,53.22,53.35,53.18,53.2,224054.0,41.5869,41.6885,41.5556,41.5713,224054.0
2020-02-26 15:15:00,53.19,53.38,53.19,53.31,234985.0,41.5634,41.7119,41.5634,41.6572,234985.0
2020-02-26 15:20:00,53.32,53.33,53.11,53.17,212484.0,41.665,41.6728,41.5009,41.5478,212484.0
2020-02-26 15:25:00,53.18,53.23,53.12,53.19,214289.0,41.5556,41.5947,41.5087,41.5634,214289.0
2020-02-26 15:30:00,53.2,53.24,52.93,53.07,841852.0,41.5713,41.6025,41.3603,41.4697,841852.0
2020-02-26 15:35:00,53.07,53.18,53.04,53.15,464595.0,41.4697,41.5556,41.4462,41.5322,464595.0
2020-02-26 15:40:00,53.14,53.17,53.05,53.16,316851.0,41.5244,41.5478,41.454,41.54,316851.0
2020-02-26 15:45:00,53.17,53.19,53.05,53.09,390081.0,41.5478,41.5634,41.454,41.4853,390081.0
2020-02-26 15:50:00,53.09,53.17,53.06,53.15,625946.0,41.4853,41.5478,41.4619,41.5322,625946.0
2020-02-26 15:55:00,53.14,53.17,53.0,53.02,1153744.0,41.5244,41.5478,41.415,41.4306,1153744.0
2020-02-27 09:30:00,51.71,51.87,51.38,51.46,1605529.0,40.407,40.532,40.1491,40.2116,1605529.0
2020-02-27 09:35:00,51.44,51.74,51.39,51.68,675655.0,40.196,40.4304,40.1569,40.3835,675655.0
2020-02-27 09:40:00,51.68,51.73,51.16,51.26,760960.0,40.3835,40.4226,39.9772,40.0553,760960.0
2020-02-27 09:45:00,51.26,51.34,50.96,51.22,872224.0,40.0553,40.1178,39.8209,40.0241,872224.0
2020-02-27 09:50:00,51.22,51.43,50.96,51.41,744861.0,40.0241,40.1882,39.8209,40.1725,744861.0
2020-02-27 09:55:00,51.41,51.6,51.23,51.33,544273.0,40.1725,40.321,40.0319,40.11,544273.0
2020-02-27 10:00:00,51.33,51.53,51.1,51.13,606319.0,40.11,40.2663,39.9303,39.9537,606319.0
2020-02-27 10:05:00,51.13,51.43,51.13,51.29,423919.0,39.9537,40.1882,39.9537,40.0788,423919.0
2020-02-27 10:10:00,51.28,51.4,51.11,51.32,589641.0,40.0709,40.1647,39.9381,40.1022,589641.0
2020-02-27 10:15:00,51.32,51.47,51.22,51.46,411900.0,40.1022,40.2194,40.0241,40.2116,411900.0
2020-02-27 10:20:00,51.46,51.48,51.24,51.35,392604.0,40.2116,40.2272,40.0397,40.1256,392604.0
2020-02-27 10:25:00,51.34,51.38,51.17,51.31,407239.0,40.1178,40.1491,39.985,40.0944,407239.0
2020-02-27 10:30:00,51.3,51.31,50.92,50.93,586046.0,40.0866,40.0944,39.7896,39.7974,586046.0
2020-02-27 10:35:00,50.93,51.12,50.87,51.0,892322.0,39.7974,39.9459,39.7506,39.8521,892322.0
2020-02-27 10:40:00,51.0,51.07,50.9,50.96,424646.0,39.8521,39.9068,39.774,39.8209,424646.0
2020-02-27 10:45:00,50.96,51.28,50.94,51.25,918373.0,39.8209,40.0709,39.8053,40.0475,918373.0
2020-02-27 10:50:00,51.25,51.5,51.17,51.26,641422.0,40.0475,40.2429,39.985,40.0553,641422.0
2020-02-27 10:55:00,51.26,51.7,51.15,51.7,569277.0,40.0553,40.3991,39.9694,40.3991,569277.0
2020-02-27 11:00:00,51.7,51.91,51.54,51.55,704774.0,40.3991,40.5632,40.2741,40.2819,704774.0
2020-02-27 11:05:00,51.55,51.98,51.51,51.97,558945.0,40.2819,40.6179,40.2507,40.6101,558945.0
2020-02-27 11:10:00,51.97,51.99,51.71,51.79,619796.0,40.6101,40.6257,40.407,40.4695,619796.0
2020-02-27 11:15:00,51.78,51.91,51.66,51.9,443100.0,40.4617,40.5632,40.3679,40.5554,443100.0
2020-02-27 11:20:00,51.9,51.91,51.66,51.75,474281.0,40.5554,40.5632,40.3679,40.4382,474281.0
2020-02-27 11:25:00,51.74,51.92,51.63,51.78,543137.0,40.4304,40.571,40.3444,40.4617,543137.0
2020-02-27 11:30:00,51.77,51.92,51.73,51.83,402030.0,40.4538,40.571,40.4226,40.5007,402030.0
2020-02-27 11:35:00,51.83,51.94,51.63,51.65,473183.0,40.5007,40.5867,40.3444,40.3601,473183.0
2020-02-27 11:40:00,51.64,51.74,51.57,51.57,291723.0,40.3523,40.4304,40.2976,40.2976,291723.0
2020-02-27 11:45:00,51.58,51.71,51.44,51.65,295558.0,40.3054,40.407,40.196,40.3601,295558.0
2020-02-27 11:50:00,51.64,51.81,51.59,51.76,293178.0,40.3523,40.4851,40.3132,40.446,293178.0
2020-02-27 11:55:00,51.76,52.15,51.7,52.11,475589.0,40.446,40.7508,40.3991,40.7195,475589.0
2020-02-27 12:00:00,52.11,52.23,52.04,52.06,484110.0,40.7195,40.8133,40.6648,40.6804,484110.0
2020-02-27 12:05:00,52.07,52.36,52.03,52.32,619125.0,40.6883,40.9149,40.657,40.8836,619125.0
2020-02-27 12:10:00,52.33,52.44,52.21,52.39,600532.0,40.8914,40.9774,40.7977,40.9383,600532.0
2020-02-27 12:15:00,52.39,52.39,52.13,52.26,594137.0,40.9383,40.9383,40.7351,40.8367,594137.0
2020-02-27 12:20:00,52.26,52.26,51.96,51.98,323287.0,40.8367,40.8367,40.6023,40.6179,323287.0
2020-02-27 12:25:00,52.0,52.09,51.95,52.03,293868.0,40.6336,40.7039,40.5945,40.657,293868.0
2020-02-27 12:30:00,52.02,52.23,51.99,52.15,384225.0,40.6492,40.8133,40.6257,40.7508,384225.0
2020-02-27 12:35:00,52.14,52.35,52.14,52.33,326634.0,40.743,40.9071,40.743,40.8914,326634.0
2020-02-27 12:40:00,52.32,52.32,52.06,52.07,337465.0,40.8836,40.8836,40.6804,40.6883,337465.0
2020-02-27 12:45:00,52.07,52.12,51.94,52.09,289548.0,40.6883,40.7273,40.5867,40.7039,289548.0
2020-02-27 12:50:00,52.09,52.12,51.97,52.01,274852.0,40.7039,40.7273,40.6101,40.6414,274852.0
2020-02-27 12:55:00,51.99,52.04,51.8,51.85,233827.0,40.6257,40.6648,40.4773,40.5164,233827.0
2020-02-27 13:00:00,51.84,51.98,51.72,51.96,211643.0,40.5085,40.6179,40.4148,40.6023,211643.0
2020-02-27 13:05:00,51.96,51.98,51.84,51.92,194743.0,40.6023,40.6179,40.5085,40.571,194743.0
2020-02-27 13:10:00,51.92,52.03,51.9,52.02,280226.0,40.571,40.657,40.5554,40.6492,280226.0
2020-02-27 13:15:00,52.02,52.05,51.9,52.0,288962.0,40.6492,40.6726,40.5554,40.6336,288962.0
2020-02-27 13:20:00,51.99,52.05,51.89,51.91,199767.0,40.6257,40.6726,40.5476,40.5632,199767.0
2020-02-27 13:25:00,51.91,52.02,51.8,51.81,238580.0,40.5632,40.6492,40.4773,40.4851,238580.0
2020-02-27 13:30:00,51.8,51.88,51.73,51.75,183600.0,40.4773,40.5398,40.4226,40.4382,183600.0
2020-02-27 13:35:00,51.74,51.74,51.43,51.51,386319.0,40.4304,40.4304,40.1882,40.2507,386319.0
2020-02-27 13:40:00,51.51,51.56,51.12,51.2,504794.0,40.2507,40.2897,39.9459,40.0084,504794.0
2020-02-27 13:45:00,51.21,51.42,51.18,51.37,209632.0,40.0162,40.1803,39.9928,40.1413,209632.0
2020-02-27 13:50:00,51.36,51.55,51.25,51.48,300865.0,40.1335,40.2819,40.0475,40.2272,300865.0
2020-02-27 13:55:00,51.49,51.53,51.07,51.12,467351.0,40.235,40.2663,39.9068,39.9459,467351.0
2020-02-27 14:00:00,51.12,51.21,51.02,51.16,382152.0,39.9459,40.0162,39.8678,39.9772,382152.0
2020-02-27 14:05:00,51.15,51.2,51.02,51.05,269116.0,39.9694,40.0084,39.8678,39.8912,269116.0
2020-02-27 14:10:00,51.05,51.15,51.01,51.11,277080.0,39.8912,39.9694,39.86,39.9381,277080.0
2020-02-27 14:15:00,51.12,51.14,50.97,50.99,722694.0,39.9459,39.9615,39.8287,39.8443,722694.0
2020-02-27 14:20:00,50.99,51.21,50.98,51.19,373745.0,39.8443,40.0162,39.8365,40.0006,373745.0
2020-02-27 14:25:00,51.19,51.34,51.14,51.3,368180.0,40.0006,40.1178,39.9615,40.0866,368180.0
2020-02-27 14:30:00,51.3,51.3,51.19,51.28,252997.0,40.0866,40.0866,40.0006,40.0709,252997.0
2020-02-27 14:35:00,51.27,51.33,51.17,51.18,280556.0,40.0631,40.11,39.985,39.9928,280556.0
2020-02-27 14:40:00,51.18,51.19,51.05,51.06,287696.0,39.9928,40.0006,39.8912,39.899,287696.0
2020-02-27 14:45:00,51.07,51.09,50.9,50.98,350322.0,39.9068,39.9225,39.774,39.8365,350322.0
2020-02-27 14:50:00,50.98,51.02,50.88,50.89,433362.0,39.8365,39.8678,39.7584,39.7662,433362.0
2020-02-27 14:55:00,50.89,50.93,50.77,50.8,373252.0,39.7662,39.7974,39.6724,39.6959,373252.0
2020-02-27 15:00:00,50.8,50.83,50.6,50.75,443569.0,39.6959,39.7193,39.5396,39.6568,443569.0
2020-02-27 15:05:00,50.75,50.89,50.67,50.88,367821.0,39.6568,39.7662,39.5943,39.7584,367821.0
2020-02-27 15:10:00,50.88,51.0,50.82,50.83,556512.0,39.7584,39.8521,39.7115,39.7193,556512.0
2020-02-27 15:15:00,50.83,50.86,50.59,50.65,456274.0,39.7193,39.7428,39.5318,39.5787,456274.0
2020-02-27 15:20:00,50.65,50.71,50.58,50.61,427111.0,39.5787,39.6255,39.524,39.5474,427111.0
2020-02-27 15:25:00,50.61,50.65,50.51,50.52,433668.0,39.5474,39.5787,39.4693,39.4771,433668.0
2020-02-27 15:30:00,50.52,50.66,50.45,50.59,664956.0,39.4771,39.5865,39.4224,39.5318,664956.0
2020-02-27 15:35:00,50.59,50.59,50.4,50.45,491834.0,39.5318,39.5318,39.3833,39.4224,491834.0
2020-02-27 15:40:00,50.45,50.49,50.34,50.34,619515.0,39.4224,39.4536,39.3364,39.3364,619515.0
2020-02-27 15:45:00,50.34,50.52,50.33,50.44,765178.0,39.3364,39.4771,39.3286,39.4146,765178.0
2020-02-27 15:50:00,50.44,50.45,50.02,50.16,1193890.0,39.4146,39.4224,39.0864,39.1958,1193890.0
2020-02-27 15:55:00,50.17,50.2,49.8,49.82,2949806.0,39.2036,39.227,38.9145,38.9301,2949806.0
2020-02-28 09:30:00,48.77,49.13,48.46,49.11,2285698.0,38.1096,38.3909,37.8674,38.3753,2285698.0
2020-02-28 09:35:00,49.1,49.57,48.96,49.26,849558.0,38.3675,38.7347,38.2581,38.4925,849558.0
2020-02-28 09:40:00,49.25,49.26,48.83,48.87,1009533.0,38.4847,38.4925,38.1565,38.1877,1009533.0
2020-02-28 09:45:00,48.85,49.0,48.59,48.78,1045759.0,38.1721,38.2893,37.9689,38.1174,1045759.0
2020-02-28 09:50:00,48.77,48.92,48.57,48.66,951016.0,38.1096,38.2268,37.9533,38.0236,951016.0
2020-02-28 09:55:00,48.65,48.76,48.3,48.5,968889.0,38.0158,38.1018,37.7423,37.8986,968889.0
2020-02-28 10:00:00,48.5,48.62,48.02,48.02,1082761.0,37.8986,37.9924,37.5235,37.5235,1082761.0
2020-02-28 10:05:00,48.02,48.47,48.01,48.29,863974.0,37.5235,37.8752,37.5157,37.7345,863974.0
2020-02-28 10:10:00,48.29,48.41,48.14,48.32,604842.0,37.7345,37.8283,37.6173,37.758,604842.0
2020-02-28 10:15:00,48.33,48.81,48.26,48.7,680572.0,37.7658,38.1409,37.7111,38.0549,680572.0
2020-02-28 10:20:00,48.7,48.88,48.57,48.63,666459.0,38.0549,38.1955,37.9533,38.0002,666459.0
2020-02-28 10:25:00,48.61,48.89,48.25,48.26,717551.0,37.9846,38.2034,37.7033,37.7111,717551.0
2020-02-28 10:30:00,48.26,48.63,48.25,48.54,633070.0,37.7111,38.0002,37.7033,37.9299,633070.0
2020-02-28 10:35:00,48.54,48.7,48.31,48.4,566268.0,37.9299,38.0549,37.7501,37.8205,566268.0
2020-02-28 10:40:00,48.41,48.59,48.35,48.48,564347.0,37.8283,37.9689,37.7814,37.883,564347.0
2020-02-28 10:45:00,48.48,48.71,48.41,48.58,423811.0,37.883,38.0627,37.8283,37.9611,423811.0
2020-02-28 10:50:00,48.58,49.2,48.55,49.17,542980.0,37.9611,38.4456,37.9377,38.4222,542980.0
2020-02-28 10:55:00,49.16,49.24,48.93,49.03,799823.0,38.4143,38.4769,38.2346,38.3128,799823.0
2020-02-28 11:00:00,49.02,49.22,48.87,49.12,907448.0,38.3049,38.4612,38.1877,38.3831,907448.0
2020-02-28 11:05:00,49.12,49.12,48.76,48.83,521746.0,38.3831,38.3831,38.1018,38.1565,521746.0
2020-02-28 11:10:00,48.84,49.03,48.79,48.97,585857.0,38.1643,38.3128,38.1252,38.2659,585857.0
2020-02-28 11:15:00,48.95,49.15,48.9,49.13,479708.0,38.2502,38.4065,38.2112,38.3909,479708.0
2020-02-28 11:20:00,49.13,49.17,48.89,49.12,622528.0,38.3909,38.4222,38.2034,38.3831,622528.0
2020-02-28 11:25:00,49.13,49.3,49.03,49.26,600550.0,38.3909,38.5237,38.3128,38.4925,600550.0
2020-02-28 11:30:00,49.26,49.63,49.22,49.53,678735.0,38.4925,38.7816,38.4612,38.7035,678735.0
2020-02-28 11:35:00,49.53,49.97,49.46,49.95,621540.0,38.7035,39.0473,38.6488,39.0317,621540.0
2020-02-28 11:40:00,49.96,50.69,49.91,50.44,1481601.0,39.0395,39.6099,39.0004,39.4146,1481601.0
2020-02-28 11:45:00,50.44,50.45,49.91,50.15,808479.0,39.4146,39.4224,39.0004,39.1879,808479.0
2020-02-28 11:50:00,50.15,50.29,49.76,49.84,623292.0,39.1879,39.2973,38.8832,38.9457,623292.0
2020-02-28 11:55:00,49.84,49.93,49.6,49.72,596894.0,38.9457,39.016,38.7582,38.8519,596894.0
2020-02-28 12:00:00,49.71,49.72,49.38,49.49,437205.0,38.8441,38.8519,38.5863,38.6722,437205.0
2020-02-28 12:05:00,49.49,49.8,49.48,49.65,460631.0,38.6722,38.9145,38.6644,38.7972,460631.0
2020-02-28 12:10:00,49.65,49.77,49.55,49.58,351942.0,38.7972,38.891,38.7191,38.7425,351942.0
2020-02-28 12:15:00,49.58,49.65,49.43,49.63,299925.0,38.7425,38.7972,38.6253,38.7816,299925.0
2020-02-28 12:20:00,49.64,49.85,49.64,49.73,500934.0,38.7894,38.9535,38.7894,38.8598,500934.0
2020-02-28 12:25:00,49.73,50.0,49.72,50.0,345903.0,38.8598,39.0707,38.8519,39.0707,345903.0
2020-02-28 12:30:00,49.99,50.36,49.99,50.28,654792.0,39.0629,39.352,39.0629,39.2895,654792.0
2020-02-28 12:35:00,50.27,50.61,50.18,50.29,544695.0,39.2817,39.5474,39.2114,39.2973,544695.0
2020-02-28 12:40:00,50.29,50.44,50.13,50.2,422624.0,39.2973,39.4146,39.1723,39.227,422624.0
2020-02-28 12:45:00,50.18,50.2,50.0,50.15,444205.0,39.2114,39.227,39.0707,39.1879,444205.0
2020-02-28 12:50:00,50.15,50.57,50.13,50.57,459407.0,39.1879,39.5161,39.1723,39.5161,459407.0
2020-02-28 12:55:00,50.55,50.76,50.47,50.67,501895.0,39.5005,39.6646,39.438,39.5943,501895.0
2020-02-28 13:00:00,50.68,50.77,50.5,50.6,566393.0,39.6021,39.6724,39.4614,39.5396,566393.0
2020-02-28 13:05:00,50.59,50.88,50.59,50.86,536214.0,39.5318,39.7584,39.5318,39.7428,536214.0
2020-02-28 13:10:00,50.86,50.94,50.67,50.72,732662.0,39.7428,39.8053,39.5943,39.6334,732662.0
2020-02-28 13:15:00,50.72,51.22,50.67,51.09,809731.0,39.6334,40.0241,39.5943,39.9225,809731.0
2020-02-28 13:20:00,51.09,51.23,50.95,51.02,649327.0,39.9225,40.0319,39.8131,39.8678,649327.0
2020-02-28 13:25:00,51.03,51.25,50.99,51.01,404593.0,39.8756,40.0475,39.8443,39.86,404593.0
2020-02-28 13:30:00,51.0,51.02,50.65,50.67,444783.0,39.8521,39.8678,39.5787,39.5943,444783.0
2020-02-28 13:35:00,50.66,50.87,50.54,50.73,690945.0,39.5865,39.7506,39.4927,39.6412,690945.0
2020-02-28 13:40:00,50.73,50.85,50.56,50.59,448466.0,39.6412,39.7349,39.5083,39.5318,448466.0
2020-02-28 13:45:00,50.6,50.62,50.37,50.54,530739.0,39.5396,39.5552,39.3599,39.4927,530739.0
2020-02-28 13:50:00,50.54,50.57,50.32,50.41,401822.0,39.4927,39.5161,39.3208,39.3911,401822.0
2020-02-28 13:55:00,50.42,50.67,50.31,50.58,329138.0,39.3989,39.5943,39.313,39.524,329138.0
2020-02-28 14:00:00,50.57,50.57,50.34,50.35,509727.0,39.5161,39.5161,39.3364,39.3442,509727.0
2020-02-28 14:05:00,50.36,50.44,50.13,50.16,502577.0,39.352,39.4146,39.1723,39.1958,502577.0
2020-02-28 14:10:00,50.15,50.36,50.14,50.25,346753.0,39.1879,39.352,39.1801,39.2661,346753.0
2020-02-28 14:15:00,50.24,50.44,50.23,50.37,271432.0,39.2583,39.4146,39.2505,39.3599,271432.0
2020-02-28 14:20:00,50.37,50.68,50.31,50.5,422158.0,39.3599,39.6021,39.313,39.4614,422158.0
2020-02-28 14:25:00,50.51,50.68,50.4,50.66,379579.0,39.4693,39.6021,39.3833,39.5865,379579.0
2020-02-28 14:30:00,50.66,51.24,50.57,50.84,1000261.0,39.5865,40.0397,39.5161,39.7271,1000261.0
2020-02-28 14:35:00,50.84,50.9,50.64,50.66,434914.0,39.7271,39.774,39.5708,39.5865,434914.0
2020-02-28 14:40:00,50.66,51.24,50.64,51.2,506895.0,39.5865,40.0397,39.5708,40.0084,506895.0
2020-02-28 14:45:00,51.21,51.29,51.0,51.09,522529.0,40.0162,40.0788,39.8521,39.9225,522529.0
2020-02-28 14:50:00,51.1,51.25,51.0,51.12,413725.0,39.9303,40.0475,39.8521,39.9459,413725.0
2020-02-28 14:55:00,51.13,51.14,50.89,51.03,457630.0,39.9537,39.9615,39.7662,39.8756,457630.0
2020-02-28 15:00:00,51.05,51.11,50.62,50.64,376852.0,39.8912,39.9381,39.5552,39.5708,376852.0
2020-02-28 15:05:00,50.63,50.77,50.48,50.66,345727.0,39.563,39.6724,39.4458,39.5865,345727.0
2020-02-28 15:10:00,50.67,50.76,50.54,50.63,443975.0,39.5943,39.6646,39.4927,39.563,443975.0
2020-02-28 15:15:00,50.63,51.09,50.57,51.01,539941.0,39.563,39.9225,39.5161,39.86,539941.0
2020-02-28 15:20:00,51.02,51.04,50.67,50.72,411043.0,39.8678,39.8834,39.5943,39.6334,411043.0
2020-02-28 15:25:00,50.72,50.81,50.37,50.37,455794.0,39.6334,39.7037,39.3599,39.3599,455794.0
2020-02-28 15:30:00,50.36,50.68,50.35,50.51,688578.0,39.352,39.6021,39.3442,39.4693,688578.0
2020-02-28 15:35:00,50.51,50.6,50.41,50.44,672403.0,39.4693,39.5396,39.3911,39.4146,672403.0
2020-02-28 15:40:00,50.44,50.51,50.12,50.13,695446.0,39.4146,39.4693,39.1645,39.1723,695446.0
2020-02-28 15:45:00,50.13,50.67,50.12,50.61,867422.0,39.1723,39.5943,39.1645,39.5474,867422.0
2020-02-28 15:50:00,50.59,50.83,50.52,50.81,1040307.0,39.5318,39.7193,39.4771,39.7037,1040307.0
2020-02-28 15:55:00,50.82,51.43,50.81,51.43,2160423.0,39.7115,40.1882,39.7037,40.1882,2160423.0
2020-03-02 09:30:00,52.59,52.64,51.62,51.7,1753740.0,41.0946,41.1337,40.3366,40.3991,1753740.0
2020-03-02 09:35:00,51.7,51.73,51.32,51.33,755577.0,40.3991,40.4226,40.1022,40.11,755577.0
2020-03-02 09:40:00,51.34,51.55,51.25,51.49,726295.0,40.1178,40.2819,40.0475,40.235,726295.0
2020-03-02 09:45:00,51.48,51.89,51.4,51.72,811753.0,40.2272,40.5476,40.1647,40.4148,811753.0
2020-03-02 09:50:00,51.71,51.82,51.52,51.78,435474.0,40.407,40.4929,40.2585,40.4617,435474.0
2020-03-02 09:55:00,51.78,51.8,51.5,51.52,369336.0,40.4617,40.4773,40.2429,40.2585,369336.0
2020-03-02 10:00:00,51.53,51.69,51.43,51.59,404372.0,40.2663,40.3913,40.1882,40.3132,404372.0
2020-03-02 10:05:00,51.58,51.59,51.12,51.25,509072.0,40.3054,40.3132,39.9459,40.0475,509072.0
2020-03-02 10:10:00,51.25,51.8,51.23,51.8,329792.0,40.0475,40.4773,40.0319,40.4773,329792.0
2020-03-02 10:15:00,51.8,51.94,51.57,51.9,415080.0,40.4773,40.5867,40.2976,40.5554,415080.0
2020-03-02 10:20:00,51.89,51.92,51.67,51.81,305075.0,40.5476,40.571,40.3757,40.4851,305075.0
2020-03-02 10:25:00,51.82,52.11,51.78,52.0,381891.0,40.4929,40.7195,40.4617,40.6336,381891.0
2020-03-02 10:30:00,52.0,52.04,51.75,51.84,347227.0,40.6336,40.6648,40.4382,40.5085,347227.0
2020-03-02 10:35:00,51.84,52.14,51.82,52.12,326408.0,40.5085,40.743,40.4929,40.7273,326408.0
2020-03-02 10:40:00,52.12,52.19,51.95,52.14,345796.0,40.7273,40.782,40.5945,40.743,345796.0
2020-03-02 10:45:00,52.13,52.4,52.13,52.39,401375.0,40.7351,40.9461,40.7351,40.9383,401375.0
2020-03-02 10:50:00,52.4,52.56,52.33,52.5,480932.0,40.9461,41.0712,40.8914,41.0243,480932.0
2020-03-02 10:55:00,52.5,52.63,52.39,52.41,453097.0,41.0243,41.1259,40.9383,40.9539,453097.0
2020-03-02 11:00:00,52.41,52.53,52.25,52.38,421936.0,40.9539,41.0477,40.8289,40.9305,421936.0
2020-03-02 11:05:00,52.37,52.45,52.26,52.4,284061.0,40.9227,40.9852,40.8367,40.9461,284061.0
2020-03-02 11:10:00,52.41,52.91,52.37,52.88,477299.0,40.9539,41.3447,40.9227,41.3212,477299.0
2020-03-02 11:15:00,52.88,53.11,52.8,52.92,602847.0,41.3212,41.5009,41.2587,41.3525,602847.0
2020-03-02 11:20:00,52.91,53.07,52.85,52.9,368800.0,41.3447,41.4697,41.2978,41.3368,368800.0
2020-03-02 11:25:00,52.9,53.04,52.81,52.96,560721.0,41.3368,41.4462,41.2665,41.3837,560721.0
2020-03-02 11:30:00,52.96,53.07,52.8,52.88,433930.0,41.3837,41.4697,41.2587,41.3212,433930.0
2020-03-02 11:35:00,52.88,53.16,52.79,53.13,345332.0,41.3212,41.54,41.2509,41.5166,345332.0
2020-03-02 11:40:00,53.12,53.12,52.91,53.05,370729.0,41.5087,41.5087,41.3447,41.454,370729.0
2020-03-02 11:45:00,53.06,53.09,52.91,53.05,316446.0,41.4619,41.4853,41.3447,41.454,316446.0
2020-03-02 11:50:00,53.05,53.23,53.01,53.17,337402.0,41.454,41.5947,41.4228,41.5478,337402.0
2020-03-02 11:55:00,53.18,53.39,53.15,53.18,392214.0,41.5556,41.7197,41.5322,41.5556,392214.0
2020-03-02 12:00:00,53.18,53.35,53.18,53.22,303114.0,41.5556,41.6885,41.5556,41.5869,303114.0
2020-03-02 12:05:00,53.23,53.36,53.13,53.14,338204.0,41.5947,41.6963,41.5166,41.5244,338204.0
2020-03-02 12:10:00,53.13,53.17,53.01,53.08,288795.0,41.5166,41.5478,41.4228,41.4775,288795.0
2020-03-02 12:15:00,53.08,53.1,52.87,52.91,311214.0,41.4775,41.4931,41.3134,41.3447,311214.0
2020-03-02 12:20:00,52.91,52.97,52.75,52.82,284640.0,41.3447,41.3915,41.2196,41.2743,284640.0
2020-03-02 12:25:00,52.81,52.97,52.77,52.89,274859.0,41.2665,41.3915,41.2353,41.329,274859.0
2020-03-02 12:30:00,52.88,53.08,52.87,53.06,231217.0,41.3212,41.4775,41.3134,41.4619,231217.0
2020-03-02 12:35:00,53.07,53.19,53.05,53.07,236026.0,41.4697,41.5634,41.454,41.4697,236026.0
2020-03-02 12:40:00,53.08,53.2,53.05,53.11,248379.0,41.4775,41.5713,41.454,41.5009,248379.0
2020-03-02 12:45:00,53.1,53.21,53.09,53.13,222504.0,41.4931,41.5791,41.4853,41.5166,222504.0
2020-03-02 12:50:00,53.14,53.23,53.03,53.2,244607.0,41.5244,41.5947,41.4384,41.5713,244607.0
2020-03-02 12:55:00,53.2,53.21,52.98,53.04,213853.0,41.5713,41.5791,41.3993,41.4462,213853.0
2020-03-02 13:00:00,53.05,53.17,53.02,53.1,190123.0,41.454,41.5478,41.4306,41.4931,190123.0
2020-03-02 13:05:00,53.1,53.1,52.86,52.96,162656.0,41.4931,41.4931,41.3056,41.3837,162656.0
2020-03-02 13:10:00,52.96,53.0,52.81,52.88,193347.0,41.3837,41.415,41.2665,41.3212,193347.0
2020-03-02 13:15:00,52.88,52.92,52.58,52.61,227607.0,41.3212,41.3525,41.0868,41.1102,227607.0
2020-03-02 13:20:00,52.61,52.68,52.48,52.53,259004.0,41.1102,41.1649,41.0086,41.0477,259004.0
2020-03-02 13:25:00,52.52,52.58,52.35,52.52,216434.0,41.0399,41.0868,40.9071,41.0399,216434.0
2020-03-02 13:30:00,52.51,52.57,52.39,52.47,168598.0,41.0321,41.079,40.9383,41.0008,168598.0
2020-03-02 13:35:00,52.46,52.63,52.42,52.63,192026.0,40.993,41.1259,40.9618,41.1259,192026.0
2020-03-02 13:40:00,52.63,52.71,52.57,52.68,154875.0,41.1259,41.1884,41.079,41.1649,154875.0
2020-03-02 13:45:00,52.67,52.71,52.41,52.5,181610.0,41.1571,41.1884,40.9539,41.0243,181610.0
2020-03-02 13:50:00,52.5,52.56,52.31,52.31,168454.0,41.0243,41.0712,40.8758,40.8758,168454.0
2020-03-02 13:55:00,52.31,52.66,52.3,52.64,172959.0,40.8758,41.1493,40.868,41.1337,172959.0
2020-03-02 14:00:00,52.63,52.75,52.62,52.7,161500.0,41.1259,41.2196,41.118,41.1806,161500.0
2020-03-02 14:05:00,52.7,52.8,52.6,52.79,166419.0,41.1806,41.2587,41.1024,41.2509,166419.0
2020-03-02 14:10:00,52.79,52.8,52.68,52.8,152528.0,41.2509,41.2587,41.1649,41.2587,152528.0
2020-03-02 14:15:00,52.79,52.79,52.62,52.64,175617.0,41.2509,41.2509,41.118,41.1337,175617.0
2020-03-02 14:20:00,52.64,52.7,52.54,52.54,174069.0,41.1337,41.1806,41.0555,41.0555,174069.0
2020-03-02 14:25:00,52.54,52.69,52.45,52.45,250646.0,41.0555,41.1727,40.9852,40.9852,250646.0
2020-03-02 14:30:00,52.46,52.57,52.43,52.44,255440.0,40.993,41.079,40.9696,40.9774,255440.0
2020-03-02 14:35:00,52.44,52.51,52.35,52.37,254613.0,40.9774,41.0321,40.9071,40.9227,254613.0
2020-03-02 14:40:00,52.37,52.37,52.1,52.16,344441.0,40.9227,40.9227,40.7117,40.7586,344441.0
2020-03-02 14:45:00,52.16,52.4,52.04,52.37,265035.0,40.7586,40.9461,40.6648,40.9227,265035.0
2020-03-02 14:50:00,52.36,52.47,52.2,52.47,213174.0,40.9149,41.0008,40.7898,41.0008,213174.0
2020-03-02 14:55:00,52.46,52.49,52.05,52.1,655871.0,40.993,41.0165,40.6726,40.7117,655871.0
2020-03-02 15:00:00,52.09,52.47,52.08,52.47,331447.0,40.7039,41.0008,40.6961,41.0008,331447.0
2020-03-02 15:05:00,52.46,52.71,52.43,52.65,297077.0,40.993,41.1884,40.9696,41.1415,297077.0
2020-03-02 15:10:00,52.64,52.69,52.5,52.67,295053.0,41.1337,41.1727,41.0243,41.1571,295053.0
2020-03-02 15:15:00,52.67,52.78,52.58,52.67,251957.0,41.1571,41.2431,41.0868,41.1571,251957.0
2020-03-02 15:20:00,52.66,52.99,52.66,52.98,258682.0,41.1493,41.4072,41.1493,41.3993,258682.0
2020-03-02 15:25:00,52.98,53.04,52.88,52.93,312577.0,41.3993,41.4462,41.3212,41.3603,312577.0
2020-03-02 15:30:00,52.93,52.99,52.83,52.98,449423.0,41.3603,41.4072,41.2821,41.3993,449423.0
2020-03-02 15:35:00,52.98,53.23,52.96,53.22,445518.0,41.3993,41.5947,41.3837,41.5869,445518.0
2020-03-02 15:40:00,53.22,53.27,53.08,53.14,573353.0,41.5869,41.626,41.4775,41.5244,573353.0
2020-03-02 15:45:00,53.14,53.44,53.14,53.39,774002.0,41.5244,41.7588,41.5244,41.7197,774002.0
2020-03-02 15:50:00,53.39,53.86,53.39,53.85,1054025.0,41.7197,42.087,41.7197,42.0792,1054025.0
2020-03-02 15:55:00,53.85,53.89,53.61,53.88,1641438.0,42.0792,42.1104,41.8916,42.1026,1641438.0
2020-03-03 09:30:00,53.95,53.96,52.96,53.04,1145545.0,42.1573,42.1651,41.3837,41.4462,1145545.0
2020-03-03 09:35:00,53.05,53.14,52.62,53.14,550845.0,41.454,41.5244,41.118,41.5244,550845.0
2020-03-03 09:40:00,53.13,53.25,52.83,52.96,463409.0,41.5166,41.6103,41.2821,41.3837,463409.0
2020-03-03 09:45:00,52.97,53.01,52.72,52.83,419738.0,41.3915,41.4228,41.1962,41.2821,419738.0
2020-03-03 09:50:00,52.83,52.85,52.41,52.47,458954.0,41.2821,41.2978,40.9539,41.0008,458954.0
2020-03-03 09:55:00,52.46,52.69,52.35,52.6,462581.0,40.993,41.1727,40.9071,41.1024,462581.0
2020-03-03 10:00:00,52.6,54.15,52.58,53.79,1391852.0,41.1024,42.3136,41.0868,42.0323,1391852.0
2020-03-03 10:05:00,53.83,53.98,53.05,53.29,531429.0,42.0636,42.1808,41.454,41.6416,531429.0
2020-03-03 10:10:00,53.3,53.46,52.67,52.79,536573.0,41.6494,41.7744,41.1571,41.2509,536573.0
2020-03-03 10:15:00,52.76,52.99,52.43,52.75,646939.0,41.2274,41.4072,40.9696,41.2196,646939.0
2020-03-03 10:20:00,52.74,53.34,52.73,53.33,516409.0,41.2118,41.6807,41.204,41.6728,516409.0
2020-03-03 10:25:00,53.32,53.41,53.03,53.07,415374.0,41.665,41.7354,41.4384,41.4697,415374.0
2020-03-03 10:30:00,53.05,53.47,53.03,53.13,341991.0,41.454,41.7822,41.4384,41.5166,341991.0
2020-03-03 10:35:00,53.13,53.44,53.09,53.24,302306.0,41.5166,41.7588,41.4853,41.6025,302306.0
2020-03-03 10:40:00,53.23,53.49,53.15,53.38,305774.0,41.5947,41.7979,41.5322,41.7119,305774.0
2020-03-03 10:45:00,53.36,53.4,52.78,52.84,369605.0,41.6963,41.7275,41.2431,41.29,369605.0
2020-03-03 10:50:00,52.85,53.04,52.81,52.99,252794.0,41.2978,41.4462,41.2665,41.4072,252794.0
2020-03-03 10:55:00,52.98,53.21,52.91,53.17,286535.0,41.3993,41.5791,41.3447,41.5478,286535.0
2020-03-03 11:00:00,53.16,53.24,52.78,52.89,536619.0,41.54,41.6025,41.2431,41.329,536619.0
2020-03-03 11:05:00,52.89,52.89,52.52,52.57,439048.0,41.329,41.329,41.0399,41.079,439048.0
2020-03-03 11:10:00,52.55,52.61,52.24,52.36,571412.0,41.0633,41.1102,40.8211,40.9149,571412.0
2020-03-03 11:15:00,52.35,52.71,52.35,52.47,453395.0,40.9071,41.1884,40.9071,41.0008,453395.0
2020-03-03 11:20:00,52.46,52.51,51.85,51.88,777710.0,40.993,41.0321,40.5164,40.5398,777710.0
2020-03-03 11:25:00,51.89,52.22,51.68,51.96,687194.0,40.5476,40.8055,40.3835,40.6023,687194.0
2020-03-03 11:30:00,51.95,52.23,51.87,52.22,384769.0,40.5945,40.8133,40.532,40.8055,384769.0
2020-03-03 11:35:00,52.24,52.48,52.03,52.44,330281.0,40.8211,41.0086,40.657,40.9774,330281.0
2020-03-03 11:40:00,52.44,52.54,52.22,52.42,262606.0,40.9774,41.0555,40.8055,40.9618,262606.0
2020-03-03 11:45:00,52.43,52.47,52.21,52.26,218893.0,40.9696,41.0008,40.7977,40.8367,218893.0
2020-03-03 11:50:00,52.26,52.67,52.25,52.56,383453.0,40.8367,41.1571,40.8289,41.0712,383453.0
2020-03-03 11:55:00,52.56,52.71,52.45,52.67,260723.0,41.0712,41.1884,40.9852,41.1571,260723.0
2020-03-03 12:00:00,52.66,52.67,52.41,52.56,302932.0,41.1493,41.1571,40.9539,41.0712,302932.0
2020-03-03 12:05:00,52.55,52.78,52.5,52.67,322882.0,41.0633,41.2431,41.0243,41.1571,322882.0
2020-03-03 12:10:00,52.68,52.69,52.36,52.38,281231.0,41.1649,41.1727,40.9149,40.9305,281231.0
2020-03-03 12:15:00,52.39,52.45,52.23,52.32,233154.0,40.9383,40.9852,40.8133,40.8836,233154.0
2020-03-03 12:20:00,52.32,52.37,52.22,52.35,247766.0,40.8836,40.9227,40.8055,40.9071,247766.0
2020-03-03 12:25:00,52.35,52.41,52.12,52.24,502834.0,40.9071,40.9539,40.7273,40.8211,502834.0
2020-03-03 12:30:00,52.24,52.28,52.12,52.2,509459.0,40.8211,40.8524,40.7273,40.7898,509459.0
2020-03-03 12:35:00,52.21,52.39,52.1,52.37,279296.0,40.7977,40.9383,40.7117,40.9227,279296.0
2020-03-03 12:40:00,52.37,52.41,52.23,52.24,277078.0,40.9227,40.9539,40.8133,40.8211,277078.0
2020-03-03 12:45:00,52.25,52.43,52.23,52.32,452189.0,40.8289,40.9696,40.8133,40.8836,452189.0
2020-03-03 12:50:00,52.32,52.35,51.99,52.06,399114.0,40.8836,40.9071,40.6257,40.6804,399114.0
2020-03-03 12:55:00,52.06,52.23,52.0,52.19,290644.0,40.6804,40.8133,40.6336,40.782,290644.0
2020-03-03 13:00:00,52.18,52.19,52.0,52.06,272971.0,40.7742,40.782,40.6336,40.6804,272971.0
2020-03-03 13:05:00,52.06,52.13,51.99,52.02,249988.0,40.6804,40.7351,40.6257,40.6492,249988.0
2020-03-03 13:10:00,52.02,52.1,51.88,51.91,244286.0,40.6492,40.7117,40.5398,40.5632,244286.0
2020-03-03 13:15:00,51.91,51.97,51.68,51.75,383591.0,40.5632,40.6101,40.3835,40.4382,383591.0
2020-03-03 13:20:00,51.76,51.88,51.62,51.68,426437.0,40.446,40.5398,40.3366,40.3835,426437.0
2020-03-03 13:25:00,51.68,51.72,51.46,51.71,456924.0,40.3835,40.4148,40.2116,40.407,456924.0
2020-03-03 13:30:00,51.7,51.78,51.46,51.77,378487.0,40.3991,40.4617,40.2116,40.4538,378487.0
2020-03-03 13:35:00,51.76,51.79,51.52,51.58,293968.0,40.446,40.4695,40.2585,40.3054,293968.0
2020-03-03 13:40:00,51.56,51.6,51.3,51.4,549462.0,40.2897,40.321,40.0866,40.1647,549462.0
2020-03-03 13:45:00,51.41,51.6,51.39,51.42,321158.0,40.1725,40.321,40.1569,40.1803,321158.0
2020-03-03 13:50:00,51.42,51.53,51.36,51.47,281407.0,40.1803,40.2663,40.1335,40.2194,281407.0
2020-03-03 13:55:00,51.48,51.63,51.39,51.45,336673.0,40.2272,40.3444,40.1569,40.2038,336673.0
2020-03-03 14:00:00,51.46,51.64,51.31,51.33,613147.0,40.2116,40.3523,40.0944,40.11,613147.0
2020-03-03 14:05:00,51.33,51.37,50.98,51.02,740762.0,40.11,40.1413,39.8365,39.8678,740762.0
2020-03-03 14:10:00,51.01,51.51,51.0,51.33,827980.0,39.86,40.2507,39.8521,40.11,827980.0
2020-03-03 14:15:00,51.33,51.33,51.06,51.14,737800.0,40.11,40.11,39.899,39.9615,737800.0
2020-03-03 14:20:00,51.13,51.34,51.0,51.03,497433.0,39.9537,40.1178,39.8521,39.8756,497433.0
2020-03-03 14:25:00,51.03,51.59,51.01,51.42,541046.0,39.8756,40.3132,39.86,40.1803,541046.0
2020-03-03 14:30:00,51.41,51.51,51.28,51.4,567743.0,40.1725,40.2507,40.0709,40.1647,567743.0
2020-03-03 14:35:00,51.41,51.41,51.02,51.04,547877.0,40.1725,40.1725,39.8678,39.8834,547877.0
2020-03-03 14:40:00,51.03,51.18,50.99,51.1,453735.0,39.8756,39.9928,39.8443,39.9303,453735.0
2020-03-03 14:45:00,51.1,51.46,51.08,51.4,539201.0,39.9303,40.2116,39.9147,40.1647,539201.0
2020-03-03 14:50:00,51.41,51.58,51.28,51.57,478215.0,40.1725,40.3054,40.0709,40.2976,478215.0
2020-03-03 14:55:00,51.57,51.62,51.36,51.46,537922.0,40.2976,40.3366,40.1335,40.2116,537922.0
2020-03-03 15:00:00,51.47,51.74,51.39,51.7,439680.0,40.2194,40.4304,40.1569,40.3991,439680.0
2020-03-03 15:05:00,51.71,51.71,51.45,51.5,637093.0,40.407,40.407,40.2038,40.2429,637093.0
2020-03-03 15:10:00,51.51,51.86,51.47,51.78,417021.0,40.2507,40.5242,40.2194,40.4617,417021.0
2020-03-03 15:15:00,51.78,51.91,51.67,51.88,489461.0,40.4617,40.5632,40.3757,40.5398,489461.0
2020-03-03 15:20:00,51.88,51.91,51.65,51.71,860977.0,40.5398,40.5632,40.3601,40.407,860977.0
2020-03-03 15:25:00,51.7,52.11,51.69,52.07,416794.0,40.3991,40.7195,40.3913,40.6883,416794.0
2020-03-03 15:30:00,52.05,52.08,51.57,51.72,513650.0,40.6726,40.6961,40.2976,40.4148,513650.0
2020-03-03 15:35:00,51.72,51.81,51.28,51.38,730887.0,40.4148,40.4851,40.0709,40.1491,730887.0
2020-03-03 15:40:00,51.39,51.95,51.32,51.94,709312.0,40.1569,40.5945,40.1022,40.5867,709312.0
2020-03-03 15:45:00,51.94,52.12,51.54,51.55,834684.0,40.5867,40.7273,40.2741,40.2819,834684.0
2020-03-03 15:50:00,51.54,51.58,51.17,51.45,1348589.0,40.2741,40.3054,39.985,40.2038,1348589.0
2020-03-03 15:55:00,51.45,51.69,51.16,51.26,1790213.0,40.2038,40.3913,39.9772,40.0553,1790213.0
2020-03-04 09:30:00,52.23,52.23,51.18,51.35,1032440.0,40.8133,40.8133,39.9928,40.1256,1032440.0
2020-03-04 09:35:00,51.37,51.73,51.12,51.73,408681.0,40.1413,40.4226,39.9459,40.4226,408681.0
2020-03-04 09:40:00,51.71,51.93,51.63,51.74,303016.0,40.407,40.5789,40.3444,40.4304,303016.0
2020-03-04 09:45:00,51.73,51.86,51.56,51.59,263914.0,40.4226,40.5242,40.2897,40.3132,263914.0
2020-03-04 09:50:00,51.59,51.73,51.55,51.59,235394.0,40.3132,40.4226,40.2819,40.3132,235394.0
2020-03-04 09:55:00,51.59,51.65,51.41,51.58,222069.0,40.3132,40.3601,40.1725,40.3054,222069.0
2020-03-04 10:00:00,51.6,51.88,51.51,51.71,342480.0,40.321,40.5398,40.2507,40.407,342480.0
2020-03-04 10:05:00,51.71,51.95,51.53,51.77,257976.0,40.407,40.5945,40.2663,40.4538,257976.0
2020-03-04 10:10:00,51.77,51.94,51.7,51.93,211773.0,40.4538,40.5867,40.3991,40.5789,211773.0
2020-03-04 10:15:00,51.93,52.09,51.78,52.06,233995.0,40.5789,40.7039,40.4617,40.6804,233995.0
2020-03-04 10:20:00,52.07,52.18,51.91,52.01,191201.0,40.6883,40.7742,40.5632,40.6414,191201.0
2020-03-04 10:25:00,52.02,52.08,51.82,51.89,143397.0,40.6492,40.6961,40.4929,40.5476,143397.0
2020-03-04 10:30:00,51.89,52.0,51.6,51.61,151697.0,40.5476,40.6336,40.321,40.3288,151697.0
2020-03-04 10:35:00,51.62,51.7,51.38,51.4,187714.0,40.3366,40.3991,40.1491,40.1647,187714.0
2020-03-04 10:40:00,51.4,51.58,51.31,51.56,204105.0,40.1647,40.3054,40.0944,40.2897,204105.0
2020-03-04 10:45:00,51.56,51.61,51.44,51.54,127900.0,40.2897,40.3288,40.196,40.2741,127900.0
2020-03-04 10:50:00,51.55,51.59,51.34,51.37,131163.0,40.2819,40.3132,40.1178,40.1413,131163.0
2020-03-04 10:55:00,51.38,51.47,51.3,51.36,121808.0,40.1491,40.2194,40.0866,40.1335,121808.0
2020-03-04 11:00:00,51.36,51.62,51.35,51.56,200872.0,40.1335,40.3366,40.1256,40.2897,200872.0
2020-03-04 11:05:00,51.57,51.71,51.47,51.6,151228.0,40.2976,40.407,40.2194,40.321,151228.0
2020-03-04 11:10:00,51.6,51.72,51.56,51.67,113378.0,40.321,40.4148,40.2897,40.3757,113378.0
2020-03-04 11:15:00,51.68,51.72,51.56,51.64,263451.0,40.3835,40.4148,40.2897,40.3523,263451.0
2020-03-04 11:20:00,51.65,51.7,51.46,51.69,154919.0,40.3601,40.3991,40.2116,40.3913,154919.0
2020-03-04 11:25:00,51.69,51.81,51.68,51.79,257641.0,40.3913,40.4851,40.3835,40.4695,257641.0
2020-03-04 11:30:00,51.8,51.87,51.58,51.71,249266.0,40.4773,40.532,40.3054,40.407,249266.0
2020-03-04 11:35:00,51.7,51.72,51.57,51.58,190351.0,40.3991,40.4148,40.2976,40.3054,190351.0
2020-03-04 11:40:00,51.57,51.65,51.43,51.58,225832.0,40.2976,40.3601,40.1882,40.3054,225832.0
2020-03-04 11:45:00,51.58,51.61,51.37,51.4,263355.0,40.3054,40.3288,40.1413,40.1647,263355.0
2020-03-04 11:50:00,51.4,51.42,51.28,51.34,194465.0,40.1647,40.1803,40.0709,40.1178,194465.0
2020-03-04 11:55:00,51.34,51.64,51.29,51.54,248500.0,40.1178,40.3523,40.0788,40.2741,248500.0
2020-03-04 12:00:00,51.54,51.78,51.54,51.74,218968.0,40.2741,40.4617,40.2741,40.4304,218968.0
2020-03-04 12:05:00,51.74,51.77,51.65,51.75,123826.0,40.4304,40.4538,40.3601,40.4382,123826.0
2020-03-04 12:10:00,51.76,51.87,51.74,51.83,278932.0,40.446,40.532,40.4304,40.5007,278932.0
2020-03-04 12:15:00,51.85,51.92,51.76,51.81,192782.0,40.5164,40.571,40.446,40.4851,192782.0
2020-03-04 12:20:00,51.81,51.87,51.71,51.82,173199.0,40.4851,40.532,40.407,40.4929,173199.0
2020-03-04 12:25:00,51.83,51.91,51.7,51.88,166408.0,40.5007,40.5632,40.3991,40.5398,166408.0
2020-03-04 12:30:00,51.89,51.92,51.74,51.78,207363.0,40.5476,40.571,40.4304,40.4617,207363.0
2020-03-04 12:35:00,51.79,51.81,51.71,51.73,97795.0,40.4695,40.4851,40.407,40.4226,97795.0
2020-03-04 12:40:00,51.72,51.75,51.6,51.67,111668.0,40.4148,40.4382,40.321,40.3757,111668.0
2020-03-04 12:45:00,51.69,51.81,51.65,51.81,193658.0,40.3913,40.4851,40.3601,40.4851,193658.0
2020-03-04 12:50:00,51.81,51.81,51.71,51.77,175791.0,40.4851,40.4851,40.407,40.4538,175791.0
2020-03-04 12:55:00,51.78,51.79,51.63,51.73,150098.0,40.4617,40.4695,40.3444,40.4226,150098.0
2020-03-04 13:00:00,51.74,51.77,51.65,51.76,118297.0,40.4304,40.4538,40.3601,40.446,118297.0
2020-03-04 13:05:00,51.76,51.89,51.76,51.82,216092.0,40.446,40.5476,40.446,40.4929,216092.0
2020-03-04 13:10:00,51.82,51.83,51.66,51.71,101948.0,40.4929,40.5007,40.3679,40.407,101948.0
2020-03-04 13:15:00,51.72,51.76,51.66,51.74,144740.0,40.4148,40.446,40.3679,40.4304,144740.0
2020-03-04 13:20:00,51.74,51.82,51.73,51.82,128902.0,40.4304,40.4929,40.4226,40.4929,128902.0
2020-03-04 13:25:00,51.81,51.83,51.77,51.79,80860.0,40.4851,40.5007,40.4538,40.4695,80860.0
2020-03-04 13:30:00,51.79,51.86,51.77,51.79,126011.0,40.4695,40.5242,40.4538,40.4695,126011.0
2020-03-04 13:35:00,51.79,51.82,51.56,51.58,219036.0,40.4695,40.4929,40.2897,40.3054,219036.0
2020-03-04 13:40:00,51.58,51.63,51.47,51.5,185554.0,40.3054,40.3444,40.2194,40.2429,185554.0
2020-03-04 13:45:00,51.5,51.65,51.47,51.62,149920.0,40.2429,40.3601,40.2194,40.3366,149920.0
2020-03-04 13:50:00,51.62,51.76,51.61,51.73,104418.0,40.3366,40.446,40.3288,40.4226,104418.0
2020-03-04 13:55:00,51.73,51.73,51.61,51.68,158886.0,40.4226,40.4226,40.3288,40.3835,158886.0
2020-03-04 14:00:00,51.69,51.72,51.58,51.69,212096.0,40.3913,40.4148,40.3054,40.3913,212096.0
2020-03-04 14:05:00,51.69,51.87,51.66,51.85,138705.0,40.3913,40.532,40.3679,40.5164,138705.0
2020-03-04 14:10:00,51.85,51.9,51.75,51.75,185755.0,40.5164,40.5554,40.4382,40.4382,185755.0
2020-03-04 14:15:00,51.75,51.84,51.74,51.8,174342.0,40.4382,40.5085,40.4304,40.4773,174342.0
2020-03-04 14:20:00,51.8,51.85,51.74,51.79,127413.0,40.4773,40.5164,40.4304,40.4695,127413.0
2020-03-04 14:25:00,51.79,51.91,51.76,51.86,114769.0,40.4695,40.5632,40.446,40.5242,114769.0
2020-03-04 14:30:00,51.87,51.96,51.85,51.92,262803.0,40.532,40.6023,40.5164,40.571,262803.0
2020-03-04 14:35:00,51.91,51.97,51.85,51.88,179179.0,40.5632,40.6101,40.5164,40.5398,179179.0
2020-03-04 14:40:00,51.88,51.95,51.85,51.93,141718.0,40.5398,40.5945,40.5164,40.5789,141718.0
2020-03-04 14:45:00,51.93,51.94,51.8,51.86,124143.0,40.5789,40.5867,40.4773,40.5242,124143.0
2020-03-04 14:50:00,51.87,51.91,51.76,51.83,153154.0,40.532,40.5632,40.446,40.5007,153154.0
2020-03-04 14:55:00,51.82,51.94,51.82,51.9,185359.0,40.4929,40.5867,40.4929,40.5554,185359.0
2020-03-04 15:00:00,51.89,51.94,51.85,51.85,174069.0,40.5476,40.5867,40.5164,40.5164,174069.0
2020-03-04 15:05:00,51.85,51.88,51.7,51.77,221139.0,40.5164,40.5398,40.3991,40.4538,221139.0
2020-03-04 15:10:00,51.78,51.87,51.74,51.79,281330.0,40.4617,40.532,40.4304,40.4695,281330.0
2020-03-04 15:15:00,51.79,51.85,51.76,51.84,139332.0,40.4695,40.5164,40.446,40.5085,139332.0
2020-03-04 15:20:00,51.83,52.0,51.8,51.97,190456.0,40.5007,40.6336,40.4773,40.6101,190456.0
2020-03-04 15:25:00,51.97,52.07,51.96,52.04,237888.0,40.6101,40.6883,40.6023,40.6648,237888.0
2020-03-04 15:30:00,52.04,52.15,52.03,52.14,347045.0,40.6648,40.7508,40.657,40.743,347045.0
2020-03-04 15:35:00,52.14,52.15,52.04,52.12,304188.0,40.743,40.7508,40.6648,40.7273,304188.0
2020-03-04 15:40:00,52.12,52.13,51.9,51.96,349772.0,40.7273,40.7351,40.5554,40.6023,349772.0
2020-03-04 15:45:00,51.95,52.02,51.83,51.93,350691.0,40.5945,40.6492,40.5007,40.5789,350691.0
2020-03-04 15:50:00,51.93,52.27,51.92,52.22,865929.0,40.5789,40.8445,40.571,40.8055,865929.0
2020-03-04 15:55:00,52.22,52.48,52.19,52.43,1530049.0,40.8055,41.0086,40.782,40.9696,1530049.0
2020-03-05 09:30:00,50.42,50.7,50.03,50.52,1431668.0,39.3989,39.6177,39.0942,39.4771,1431668.0
2020-03-05 09:35:00,50.52,50.67,50.43,50.56,490596.0,39.4771,39.5943,39.4067,39.5083,490596.0
2020-03-05 09:40:00,50.57,50.6,50.37,50.54,376082.0,39.5161,39.5396,39.3599,39.4927,376082.0
2020-03-05 09:45:00,50.54,50.54,50.21,50.25,504611.0,39.4927,39.4927,39.2348,39.2661,504611.0
2020-03-05 09:50:00,50.24,50.34,50.12,50.16,351418.0,39.2583,39.3364,39.1645,39.1958,351418.0
2020-03-05 09:55:00,50.16,50.16,49.87,50.11,1350549.0,39.1958,39.1958,38.9691,39.1567,1350549.0
2020-03-05 10:00:00,50.1,50.15,49.97,49.97,522399.0,39.1489,39.1879,39.0473,39.0473,522399.0
2020-03-05 10:05:00,49.97,49.97,49.78,49.91,591596.0,39.0473,39.0473,38.8988,39.0004,591596.0
2020-03-05 10:10:00,49.91,50.11,49.9,50.09,327902.0,39.0004,39.1567,38.9926,39.1411,327902.0
2020-03-05 10:15:00,50.08,50.1,49.91,50.07,320703.0,39.1332,39.1489,39.0004,39.1254,320703.0
2020-03-05 10:20:00,50.07,50.22,50.0,50.01,423464.0,39.1254,39.2426,39.0707,39.0785,423464.0
2020-03-05 10:25:00,50.01,50.01,49.85,49.87,521158.0,39.0785,39.0785,38.9535,38.9691,521158.0
2020-03-05 10:30:00,49.87,50.0,49.86,49.97,311968.0,38.9691,39.0707,38.9613,39.0473,311968.0
2020-03-05 10:35:00,49.97,49.98,49.81,49.82,253923.0,39.0473,39.0551,38.9223,38.9301,253923.0
2020-03-05 10:40:00,49.81,50.0,49.81,49.81,301257.0,38.9223,39.0707,38.9223,38.9223,301257.0
2020-03-05 10:45:00,49.82,49.98,49.77,49.95,317246.0,38.9301,39.0551,38.891,39.0317,317246.0
2020-03-05 10:50:00,49.94,50.06,49.87,50.0,233448.0,39.0238,39.1176,38.9691,39.0707,233448.0
2020-03-05 10:55:00,50.0,50.03,49.91,49.94,210576.0,39.0707,39.0942,39.0004,39.0238,210576.0
2020-03-05 11:00:00,49.94,50.03,49.86,49.94,277694.0,39.0238,39.0942,38.9613,39.0238,277694.0
2020-03-05 11:05:00,49.93,50.14,49.91,50.08,378676.0,39.016,39.1801,39.0004,39.1332,378676.0
2020-03-05 11:10:00,50.08,50.24,50.01,50.19,307395.0,39.1332,39.2583,39.0785,39.2192,307395.0
2020-03-05 11:15:00,50.18,50.22,50.12,50.13,276558.0,39.2114,39.2426,39.1645,39.1723,276558.0
2020-03-05 11:20:00,50.13,50.15,49.96,49.98,399122.0,39.1723,39.1879,39.0395,39.0551,399122.0
2020-03-05 11:25:00,49.96,50.12,49.94,50.11,374248.0,39.0395,39.1645,39.0238,39.1567,374248.0
2020-03-05 11:30:00,50.1,50.19,50.04,50.04,281391.0,39.1489,39.2192,39.102,39.102,281391.0
2020-03-05 11:35:00,50.05,50.1,50.01,50.05,204359.0,39.1098,39.1489,39.0785,39.1098,204359.0
2020-03-05 11:40:00,50.05,50.07,49.93,49.96,279074.0,39.1098,39.1254,39.016,39.0395,279074.0
2020-03-05 11:45:00,49.95,50.09,49.87,50.03,242689.0,39.0317,39.1411,38.9691,39.0942,242689.0
2020-03-05 11:50:00,50.04,50.09,49.99,50.01,198778.0,39.102,39.1411,39.0629,39.0785,198778.0
2020-03-05 11:55:00,50.01,50.01,49.88,49.98,200622.0,39.0785,39.0785,38.977,39.0551,200622.0
2020-03-05 12:00:00,49.97,50.03,49.94,49.97,161419.0,39.0473,39.0942,39.0238,39.0473,161419.0
2020-03-05 12:05:00,49.97,50.0,49.93,49.95,265266.0,39.0473,39.0707,39.016,39.0317,265266.0
2020-03-05 12:10:00,49.95,50.13,49.94,50.12,218736.0,39.0317,39.1723,39.0238,39.1645,218736.0
2020-03-05 12:15:00,50.12,50.12,49.97,49.99,271969.0,39.1645,39.1645,39.0473,39.0629,271969.0
2020-03-05 12:20:00,50.0,50.02,49.82,49.85,322292.0,39.0707,39.0864,38.9301,38.9535,322292.0
2020-03-05 12:25:00,49.86,49.96,49.82,49.91,203497.0,38.9613,39.0395,38.9301,39.0004,203497.0
2020-03-05 12:30:00,49.91,49.96,49.87,49.88,134798.0,39.0004,39.0395,38.9691,38.977,134798.0
2020-03-05 12:35:00,49.87,49.89,49.66,49.68,409778.0,38.9691,38.9848,38.8051,38.8207,409778.0
2020-03-05 12:40:00,49.67,49.73,49.55,49.56,437828.0,38.8129,38.8598,38.7191,38.7269,437828.0
2020-03-05 12:45:00,49.56,49.65,49.45,49.64,475908.0,38.7269,38.7972,38.641,38.7894,475908.0
2020-03-05 12:50:00,49.64,49.71,49.56,49.69,266600.0,38.7894,38.8441,38.7269,38.8285,266600.0
2020-03-05 12:55:00,49.7,49.71,49.24,49.24,2470262.0,38.8363,38.8441,38.4769,38.4769,2470262.0
2020-03-05 13:00:00,49.24,49.42,49.22,49.29,394043.0,38.4769,38.6175,38.4612,38.5159,394043.0
2020-03-05 13:05:00,49.29,49.36,49.15,49.19,407367.0,38.5159,38.5706,38.4065,38.4378,407367.0
2020-03-05 13:10:00,49.19,49.28,49.09,49.19,313954.0,38.4378,38.5081,38.3596,38.4378,313954.0
2020-03-05 13:15:00,49.19,49.26,49.07,49.12,267529.0,38.4378,38.4925,38.344,38.3831,267529.0
2020-03-05 13:20:00,49.11,49.28,49.04,49.28,347556.0,38.3753,38.5081,38.3206,38.5081,347556.0
2020-03-05 13:25:00,49.28,49.38,49.26,49.31,286229.0,38.5081,38.5863,38.4925,38.5316,286229.0
2020-03-05 13:30:00,49.31,49.46,49.26,49.39,341332.0,38.5316,38.6488,38.4925,38.5941,341332.0
2020-03-05 13:35:00,49.39,49.53,49.34,49.38,294865.0,38.5941,38.7035,38.555,38.5863,294865.0
2020-03-05 13:40:00,49.37,49.5,49.36,49.43,424498.0,38.5784,38.68,38.5706,38.6253,424498.0
2020-03-05 13:45:00,49.43,49.65,49.41,49.61,232985.0,38.6253,38.7972,38.6097,38.766,232985.0
2020-03-05 13:50:00,49.62,49.71,49.54,49.67,245934.0,38.7738,38.8441,38.7113,38.8129,245934.0
2020-03-05 13:55:00,49.68,49.82,49.66,49.81,276422.0,38.8207,38.9301,38.8051,38.9223,276422.0
2020-03-05 14:00:00,49.81,49.86,49.68,49.74,269871.0,38.9223,38.9613,38.8207,38.8676,269871.0
2020-03-05 14:05:00,49.75,49.9,49.71,49.83,209003.0,38.8754,38.9926,38.8441,38.9379,209003.0
2020-03-05 14:10:00,49.82,49.96,49.77,49.91,295157.0,38.9301,39.0395,38.891,39.0004,295157.0
2020-03-05 14:15:00,49.92,49.92,49.76,49.8,256302.0,39.0082,39.0082,38.8832,38.9145,256302.0
2020-03-05 14:20:00,49.8,49.81,49.66,49.66,220121.0,38.9145,38.9223,38.8051,38.8051,220121.0
2020-03-05 14:25:00,49.67,49.69,49.59,49.62,266003.0,38.8129,38.8285,38.7504,38.7738,266003.0
2020-03-05 14:30:00,49.63,49.75,49.61,49.65,193386.0,38.7816,38.8754,38.766,38.7972,193386.0
2020-03-05 14:35:00,49.64,49.92,49.59,49.88,178199.0,38.7894,39.0082,38.7504,38.977,178199.0
2020-03-05 14:40:00,49.88,49.93,49.79,49.81,208573.0,38.977,39.016,38.9066,38.9223,208573.0
2020-03-05 14:45:00,49.81,49.81,49.67,49.78,167914.0,38.9223,38.9223,38.8129,38.8988,167914.0
2020-03-05 14:50:00,49.78,49.85,49.66,49.66,187400.0,38.8988,38.9535,38.8051,38.8051,187400.0
2020-03-05 14:55:00,49.66,49.75,49.64,49.71,276530.0,38.8051,38.8754,38.7894,38.8441,276530.0
2020-03-05 15:00:00,49.72,49.72,49.57,49.58,203535.0,38.8519,38.8519,38.7347,38.7425,203535.0
2020-03-05 15:05:00,49.57,49.69,49.56,49.63,262491.0,38.7347,38.8285,38.7269,38.7816,262491.0
2020-03-05 15:10:00,49.63,49.65,49.36,49.38,383012.0,38.7816,38.7972,38.5706,38.5863,383012.0
2020-03-05 15:15:00,49.39,49.46,49.32,49.33,370443.0,38.5941,38.6488,38.5394,38.5472,370443.0
2020-03-05 15:20:00,49.34,49.46,49.33,49.4,290389.0,38.555,38.6488,38.5472,38.6019,290389.0
2020-03-05 15:25:00,49.41,49.61,49.37,49.55,286524.0,38.6097,38.766,38.5784,38.7191,286524.0
2020-03-05 15:30:00,49.54,49.93,49.48,49.85,633461.0,38.7113,39.016,38.6644,38.9535,633461.0
2020-03-05 15:35:00,49.85,49.91,49.73,49.76,459069.0,38.9535,39.0004,38.8598,38.8832,459069.0
2020-03-05 15:40:00,49.76,49.79,49.59,49.75,410439.0,38.8832,38.9066,38.7504,38.8754,410439.0
2020-03-05 15:45:00,49.75,49.79,49.61,49.69,716729.0,38.8754,38.9066,38.766,38.8285,716729.0
2020-03-05 15:50:00,49.69,49.97,49.68,49.82,1201886.0,38.8285,39.0473,38.8207,38.9301,1201886.0
2020-03-05 15:55:00,49.81,50.21,49.72,50.13,2061158.0,38.9223,39.2348,38.8519,39.1723,2061158.0
2020-03-06 09:30:00,48.84,48.93,48.24,48.6,2038164.0,38.1643,38.2346,37.6954,37.9768,2038164.0
2020-03-06 09:35:00,48.59,49.01,48.51,48.84,970947.0,37.9689,38.2971,37.9064,38.1643,970947.0
2020-03-06 09:40:00,48.84,48.84,48.46,48.76,839871.0,38.1643,38.1643,37.8674,38.1018,839871.0
2020-03-06 09:45:00,48.75,48.8,48.28,48.28,696285.0,38.094,38.133,37.7267,37.7267,696285.0
2020-03-06 09:50:00,48.27,48.3,47.78,47.82,1669794.0,37.7189,37.7423,37.336,37.3672,1669794.0
2020-03-06 09:55:00,47.81,48.01,47.72,47.83,947589.0,37.3594,37.5157,37.2891,37.3751,947589.0
2020-03-06 10:00:00,47.83,48.08,47.79,47.89,639574.0,37.3751,37.5704,37.3438,37.4219,639574.0
2020-03-06 10:05:00,47.89,48.03,47.41,47.44,1106180.0,37.4219,37.5313,37.0469,37.0703,1106180.0
2020-03-06 10:10:00,47.44,47.64,47.3,47.61,844526.0,37.0703,37.2266,36.9609,37.2032,844526.0
2020-03-06 10:15:00,47.6,47.69,47.4,47.45,614880.0,37.1953,37.2657,37.0391,37.0781,614880.0
2020-03-06 10:20:00,47.45,47.71,47.42,47.71,441290.0,37.0781,37.2813,37.0547,37.2813,441290.0
2020-03-06 10:25:00,47.71,48.28,47.69,48.15,776509.0,37.2813,37.7267,37.2657,37.6251,776509.0
2020-03-06 10:30:00,48.15,48.4,48.01,48.03,554858.0,37.6251,37.8205,37.5157,37.5313,554858.0
2020-03-06 10:35:00,48.03,48.19,47.84,48.17,577466.0,37.5313,37.6564,37.3829,37.6407,577466.0
2020-03-06 10:40:00,48.16,48.44,48.03,48.29,666898.0,37.6329,37.8517,37.5313,37.7345,666898.0
2020-03-06 10:45:00,48.29,48.48,48.16,48.47,470223.0,37.7345,37.883,37.6329,37.8752,470223.0
2020-03-06 10:50:00,48.47,48.5,48.33,48.41,706863.0,37.8752,37.8986,37.7658,37.8283,706863.0
2020-03-06 10:55:00,48.41,48.51,48.15,48.19,602727.0,37.8283,37.9064,37.6251,37.6564,602727.0
2020-03-06 11:00:00,48.19,48.22,47.95,47.96,547274.0,37.6564,37.6798,37.4688,37.4766,547274.0
2020-03-06 11:05:00,47.96,48.02,47.82,47.83,506595.0,37.4766,37.5235,37.3672,37.3751,506595.0
2020-03-06 11:10:00,47.82,47.82,47.56,47.6,642917.0,37.3672,37.3672,37.1641,37.1953,642917.0
2020-03-06 11:15:00,47.59,47.79,47.56,47.7,603299.0,37.1875,37.3438,37.1641,37.2735,603299.0
2020-03-06 11:20:00,47.69,47.74,47.51,47.52,428499.0,37.2657,37.3047,37.125,37.1328,428499.0
2020-03-06 11:25:00,47.52,47.61,47.36,47.5,935775.0,37.1328,37.2032,37.0078,37.1172,935775.0
2020-03-06 11:30:00,47.49,47.79,47.48,47.67,585780.0,37.1094,37.3438,37.1016,37.25,585780.0
2020-03-06 11:35:00,47.66,48.1,47.64,48.07,490087.0,37.2422,37.586,37.2266,37.5626,490087.0
2020-03-06 11:40:00,48.05,48.09,47.93,48.0,418570.0,37.547,37.5782,37.4532,37.5079,418570.0
2020-03-06 11:45:00,48.0,48.0,47.84,47.86,306523.0,37.5079,37.5079,37.3829,37.3985,306523.0
2020-03-06 11:50:00,47.86,48.09,47.83,47.95,403781.0,37.3985,37.5782,37.3751,37.4688,403781.0
2020-03-06 11:55:00,47.95,48.0,47.87,47.96,337392.0,37.4688,37.5079,37.4063,37.4766,337392.0
2020-03-06 12:00:00,47.97,48.0,47.72,47.73,348252.0,37.4845,37.5079,37.2891,37.2969,348252.0
2020-03-06 12:05:00,47.73,47.81,47.69,47.73,362341.0,37.2969,37.3594,37.2657,37.2969,362341.0
2020-03-06 12:10:00,47.73,47.79,47.63,47.77,423715.0,37.2969,37.3438,37.2188,37.3282,423715.0
2020-03-06 12:15:00,47.77,47.9,47.7,47.71,307650.0,37.3282,37.4298,37.2735,37.2813,307650.0
2020-03-06 12:20:00,47.72,47.95,47.71,47.78,296239.0,37.2891,37.4688,37.2813,37.336,296239.0
2020-03-06 12:25:00,47.77,47.84,47.73,47.82,275617.0,37.3282,37.3829,37.2969,37.3672,275617.0
2020-03-06 12:30:00,47.82,48.05,47.81,48.03,376978.0,37.3672,37.547,37.3594,37.5313,376978.0
2020-03-06 12:35:00,48.04,48.28,47.97,48.16,467037.0,37.5392,37.7267,37.4845,37.6329,467037.0
2020-03-06 12:40:00,48.17,48.24,48.1,48.23,258462.0,37.6407,37.6954,37.586,37.6876,258462.0
2020-03-06 12:45:00,48.24,48.41,48.21,48.25,257506.0,37.6954,37.8283,37.672,37.7033,257506.0
2020-03-06 12:50:00,48.25,48.29,48.12,48.13,236655.0,37.7033,37.7345,37.6017,37.6095,236655.0
2020-03-06 12:55:00,48.14,48.23,48.09,48.17,187824.0,37.6173,37.6876,37.5782,37.6407,187824.0
2020-03-06 13:00:00,48.16,48.32,48.13,48.13,251524.0,37.6329,37.758,37.6095,37.6095,251524.0
2020-03-06 13:05:00,48.14,48.33,48.14,48.32,256020.0,37.6173,37.7658,37.6173,37.758,256020.0
2020-03-06 13:10:00,48.33,48.36,48.15,48.19,173160.0,37.7658,37.7892,37.6251,37.6564,173160.0
2020-03-06 13:15:00,48.19,48.38,48.18,48.38,220756.0,37.6564,37.8048,37.6486,37.8048,220756.0
2020-03-06 13:20:00,48.38,48.68,48.38,48.64,387637.0,37.8048,38.0393,37.8048,38.008,387637.0
2020-03-06 13:25:00,48.64,48.64,48.36,48.38,400481.0,38.008,38.008,37.7892,37.8048,400481.0
2020-03-06 13:30:00,48.38,48.47,48.34,48.37,228348.0,37.8048,37.8752,37.7736,37.797,228348.0
2020-03-06 13:35:00,48.37,48.54,48.28,48.49,238870.0,37.797,37.9299,37.7267,37.8908,238870.0
2020-03-06 13:40:00,48.49,48.59,48.35,48.37,260841.0,37.8908,37.9689,37.7814,37.797,260841.0
2020-03-06 13:45:00,48.38,48.39,48.16,48.18,370373.0,37.8048,37.8127,37.6329,37.6486,370373.0
2020-03-06 13:50:00,48.17,48.23,47.99,48.03,527480.0,37.6407,37.6876,37.5001,37.5313,527480.0
2020-03-06 13:55:00,48.03,48.12,48.01,48.03,337869.0,37.5313,37.6017,37.5157,37.5313,337869.0
2020-03-06 14:00:00,48.04,48.06,47.94,48.01,435030.0,37.5392,37.5548,37.461,37.5157,435030.0
2020-03-06 14:05:00,48.02,48.03,47.86,47.88,342551.0,37.5235,37.5313,37.3985,37.4141,342551.0
2020-03-06 14:10:00,47.87,48.08,47.85,48.02,390305.0,37.4063,37.5704,37.3907,37.5235,390305.0
2020-03-06 14:15:00,48.01,48.05,47.89,47.89,279455.0,37.5157,37.547,37.4219,37.4219,279455.0
2020-03-06 14:20:00,47.9,47.91,47.8,47.86,395908.0,37.4298,37.4376,37.3516,37.3985,395908.0
2020-03-06 14:25:00,47.86,47.95,47.84,47.85,471845.0,37.3985,37.4688,37.3829,37.3907,471845.0
2020-03-06 14:30:00,47.84,47.92,47.79,47.79,399441.0,37.3829,37.4454,37.3438,37.3438,399441.0
2020-03-06 14:35:00,47.8,47.85,47.74,47.82,446734.0,37.3516,37.3907,37.3047,37.3672,446734.0
2020-03-06 14:40:00,47.82,47.84,47.64,47.65,565009.0,37.3672,37.3829,37.2266,37.2344,565009.0
2020-03-06 14:45:00,47.64,47.71,47.48,47.54,613342.0,37.2266,37.2813,37.1016,37.1485,613342.0
2020-03-06 14:50:00,47.52,47.59,47.49,47.56,346295.0,37.1328,37.1875,37.1094,37.1641,346295.0
2020-03-06 14:55:00,47.56,47.71,47.55,47.58,420678.0,37.1641,37.2813,37.1563,37.1797,420678.0
2020-03-06 15:00:00,47.58,47.61,47.47,47.5,489835.0,37.1797,37.2032,37.0938,37.1172,489835.0
2020-03-06 15:05:00,47.5,47.52,47.38,47.42,878138.0,37.1172,37.1328,37.0234,37.0547,878138.0
2020-03-06 15:10:00,47.41,47.46,47.25,47.26,1011278.0,37.0469,37.0859,36.9218,36.9297,1011278.0
2020-03-06 15:15:00,47.26,47.52,47.25,47.51,780437.0,36.9297,37.1328,36.9218,37.125,780437.0
2020-03-06 15:20:00,47.51,47.52,47.33,47.44,429416.0,37.125,37.1328,36.9844,37.0703,429416.0
2020-03-06 15:25:00,47.44,47.46,47.21,47.22,642272.0,37.0703,37.0859,36.8906,36.8984,642272.0
2020-03-06 15:30:00,47.22,47.65,47.2,47.58,710895.0,36.8984,37.2344,36.8828,37.1797,710895.0
2020-03-06 15:35:00,47.58,47.8,47.37,47.38,807071.0,37.1797,37.3516,37.0156,37.0234,807071.0
2020-03-06 15:40:00,47.39,47.58,47.35,47.55,808959.0,37.0312,37.1797,37.0,37.1563,808959.0
2020-03-06 15:45:00,47.56,47.78,47.49,47.59,1255752.0,37.1641,37.336,37.1094,37.1875,1255752.0
2020-03-06 15:50:00,47.59,47.95,47.56,47.86,1757191.0,37.1875,37.4688,37.1641,37.3985,1757191.0
2020-03-06 15:55:00,47.85,47.94,47.55,47.7,3108319.0,37.3907,37.461,37.1563,37.2735,3108319.0
2020-03-09 09:30:00,41.71,41.94,40.81,40.88,111647.0,32.5928,32.7725,31.8895,31.9442,111647.0
2020-03-09 09:35:00,40.88,40.88,40.88,40.88,0.0,31.9442,31.9442,31.9442,31.9442,0.0
2020-03-09 09:40:00,40.88,40.88,40.88,40.88,0.0,31.9442,31.9442,31.9442,31.9442,0.0
2020-03-09 09:45:00,40.88,40.88,40.88,40.88,0.0,31.9442,31.9442,31.9442,31.9442,0.0
2020-03-09 09:50:00,41.79,41.83,40.8,41.33,3084139.0,32.6553,32.6866,31.8817,32.2959,3084139.0
2020-03-09 09:55:00,41.36,44.29,41.21,43.61,2391972.0,32.3193,34.6089,32.2021,34.0775,2391972.0
2020-03-09 10:00:00,43.61,43.73,43.0,43.04,1753855.0,34.0775,34.1713,33.6008,33.6321,1753855.0
2020-03-09 10:05:00,43.04,43.87,43.01,43.76,1436940.0,33.6321,34.2807,33.6086,34.1947,1436940.0
2020-03-09 10:10:00,43.75,44.5,43.5,44.33,1639777.0,34.1869,34.773,33.9915,34.6401,1639777.0
2020-03-09 10:15:00,44.34,44.57,43.8,44.25,1278650.0,34.6479,34.8277,34.226,34.5776,1278650.0
2020-03-09 10:20:00,44.26,44.34,43.8,43.83,1175449.0,34.5854,34.6479,34.226,34.2494,1175449.0
2020-03-09 10:25:00,43.82,44.0,43.51,43.81,1009100.0,34.2416,34.3822,33.9994,34.2338,1009100.0
2020-03-09 10:30:00,43.81,44.38,43.72,44.18,1187015.0,34.2338,34.6792,34.1634,34.5229,1187015.0
2020-03-09 10:35:00,44.17,44.42,44.09,44.27,912742.0,34.5151,34.7104,34.4526,34.5932,912742.0
2020-03-09 10:40:00,44.26,44.36,44.0,44.0,923575.0,34.5854,34.6636,34.3822,34.3822,923575.0
2020-03-09 10:45:00,44.0,44.05,43.61,43.64,1226011.0,34.3822,34.4213,34.0775,34.1009,1226011.0
2020-03-09 10:50:00,43.63,43.66,43.27,43.33,962235.0,34.0931,34.1166,33.8118,33.8587,962235.0
2020-03-09 10:55:00,43.33,43.57,43.3,43.48,647178.0,33.8587,34.0462,33.8353,33.9759,647178.0
2020-03-09 11:00:00,43.48,43.51,43.25,43.28,636194.0,33.9759,33.9994,33.7962,33.8196,636194.0
2020-03-09 11:05:00,43.28,43.35,43.17,43.21,579692.0,33.8196,33.8743,33.7337,33.7649,579692.0
2020-03-09 11:10:00,43.21,43.37,43.17,43.17,637854.0,33.7649,33.89,33.7337,33.7337,637854.0
2020-03-09 11:15:00,43.17,43.35,43.07,43.17,759108.0,33.7337,33.8743,33.6555,33.7337,759108.0
2020-03-09 11:20:00,43.17,43.17,42.9,43.07,1537967.0,33.7337,33.7337,33.5227,33.6555,1537967.0
2020-03-09 11:25:00,43.07,43.29,43.06,43.09,664095.0,33.6555,33.8274,33.6477,33.6712,664095.0
2020-03-09 11:30:00,43.08,43.15,42.91,43.14,654806.0,33.6633,33.718,33.5305,33.7102,654806.0
2020-03-09 11:35:00,43.14,43.35,43.08,43.34,966074.0,33.7102,33.8743,33.6633,33.8665,966074.0
2020-03-09 11:40:00,43.34,43.57,43.32,43.52,718832.0,33.8665,34.0462,33.8509,34.0072,718832.0
2020-03-09 11:45:00,43.52,43.61,43.51,43.59,507636.0,34.0072,34.0775,33.9994,34.0619,507636.0
2020-03-09 11:50:00,43.59,43.86,43.59,43.78,608780.0,34.0619,34.2728,34.0619,34.2103,608780.0
2020-03-09 11:55:00,43.77,43.81,43.64,43.73,440153.0,34.2025,34.2338,34.1009,34.1713,440153.0
2020-03-09 12:00:00,43.73,43.92,43.7,43.83,568726.0,34.1713,34.3197,34.1478,34.2494,568726.0
2020-03-09 12:05:00,43.82,44.19,43.82,44.17,767221.0,34.2416,34.5307,34.2416,34.5151,767221.0
2020-03-09 12:10:00,44.17,44.18,43.88,43.95,815193.0,34.5151,34.5229,34.2885,34.3432,815193.0
2020-03-09 12:15:00,43.95,44.11,43.94,43.97,470558.0,34.3432,34.4682,34.3354,34.3588,470558.0
2020-03-09 12:20:00,43.97,43.97,43.8,43.82,578571.0,34.3588,34.3588,34.226,34.2416,578571.0
2020-03-09 12:25:00,43.83,43.83,43.41,43.44,611891.0,34.2494,34.2494,33.9212,33.9447,611891.0
2020-03-09 12:30:00,43.44,43.6,43.38,43.43,651227.0,33.9447,34.0697,33.8978,33.9368,651227.0
2020-03-09 12:35:00,43.43,43.46,43.32,43.38,446573.0,33.9368,33.9603,33.8509,33.8978,446573.0
2020-03-09 12:40:00,43.39,43.43,43.22,43.35,428385.0,33.9056,33.9368,33.7727,33.8743,428385.0
2020-03-09 12:45:00,43.35,43.49,43.24,43.28,391663.0,33.8743,33.9837,33.7884,33.8196,391663.0
2020-03-09 12:50:00,43.29,43.41,43.26,43.36,298989.0,33.8274,33.9212,33.804,33.8821,298989.0
2020-03-09 12:55:00,43.35,43.35,43.0,43.01,545513.0,33.8743,33.8743,33.6008,33.6086,545513.0
2020-03-09 13:00:00,43.01,43.18,43.0,43.01,560022.0,33.6086,33.7415,33.6008,33.6086,560022.0
2020-03-09 13:05:00,43.01,43.01,42.75,42.87,618583.0,33.6086,33.6086,33.4055,33.4992,618583.0
2020-03-09 13:10:00,42.87,42.96,42.84,42.86,476101.0,33.4992,33.5696,33.4758,33.4914,476101.0
2020-03-09 13:15:00,42.86,42.86,42.74,42.74,346879.0,33.4914,33.4914,33.3977,33.3977,346879.0
2020-03-09 13:20:00,42.73,42.74,42.57,42.57,533826.0,33.3898,33.3977,33.2648,33.2648,533826.0
2020-03-09 13:25:00,42.58,42.6,42.5,42.52,451915.0,33.2726,33.2883,33.2101,33.2258,451915.0
2020-03-09 13:30:00,42.52,42.56,42.5,42.51,459257.0,33.2258,33.257,33.2101,33.2179,459257.0
2020-03-09 13:35:00,42.5,42.59,42.38,42.39,477298.0,33.2101,33.2805,33.1164,33.1242,477298.0
2020-03-09 13:40:00,42.39,42.4,42.15,42.16,442241.0,33.1242,33.132,32.9366,32.9444,442241.0
2020-03-09 13:45:00,42.17,42.32,42.12,42.3,1242641.0,32.9523,33.0695,32.9132,33.0538,1242641.0
2020-03-09 13:50:00,42.3,42.3,42.02,42.03,523004.0,33.0538,33.0538,32.835,32.8429,523004.0
2020-03-09 13:55:00,42.03,42.21,42.0,42.1,700012.0,32.8429,32.9835,32.8194,32.8976,700012.0
2020-03-09 14:00:00,42.09,42.13,42.0,42.01,721809.0,32.8897,32.921,32.8194,32.8272,721809.0
2020-03-09 14:05:00,42.01,42.01,41.82,41.89,812913.0,32.8272,32.8272,32.6788,32.7335,812913.0
2020-03-09 14:10:00,41.9,42.48,41.88,42.47,539241.0,32.7413,33.1945,32.7256,33.1867,539241.0
2020-03-09 14:15:00,42.47,42.8,42.45,42.55,542274.0,33.1867,33.4445,33.1711,33.2492,542274.0
2020-03-09 14:20:00,42.54,42.63,42.47,42.57,412306.0,33.2414,33.3117,33.1867,33.2648,412306.0
2020-03-09 14:25:00,42.56,42.57,42.45,42.46,440246.0,33.257,33.2648,33.1711,33.1789,440246.0
2020-03-09 14:30:00,42.46,42.47,42.32,42.39,427927.0,33.1789,33.1867,33.0695,33.1242,427927.0
2020-03-09 14:35:00,42.39,42.74,42.35,42.69,460199.0,33.1242,33.3977,33.0929,33.3586,460199.0
2020-03-09 14:40:00,42.69,42.71,42.5,42.61,515738.0,33.3586,33.3742,33.2101,33.2961,515738.0
2020-03-09 14:45:00,42.61,43.02,42.6,42.96,758383.0,33.2961,33.6165,33.2883,33.5696,758383.0
2020-03-09 14:50:00,42.96,43.38,42.95,43.17,910502.0,33.5696,33.8978,33.5618,33.7337,910502.0
2020-03-09 14:55:00,43.18,43.48,43.16,43.29,614144.0,33.7415,33.9759,33.7259,33.8274,614144.0
2020-03-09 15:00:00,43.28,43.36,43.09,43.26,535158.0,33.8196,33.8821,33.6712,33.804,535158.0
2020-03-09 15:05:00,43.26,43.34,43.03,43.06,539491.0,33.804,33.8665,33.6243,33.6477,539491.0
2020-03-09 15:10:00,43.06,43.09,43.0,43.02,577481.0,33.6477,33.6712,33.6008,33.6165,577481.0
2020-03-09 15:15:00,43.02,43.23,43.0,43.05,757175.0,33.6165,33.7806,33.6008,33.6399,757175.0
2020-03-09 15:20:00,43.05,43.15,43.0,43.05,504729.0,33.6399,33.718,33.6008,33.6399,504729.0
2020-03-09 15:25:00,43.05,43.23,43.04,43.13,542655.0,33.6399,33.7806,33.6321,33.7024,542655.0
2020-03-09 15:30:00,43.12,43.16,43.01,43.07,519945.0,33.6946,33.7259,33.6086,33.6555,519945.0
2020-03-09 15:35:00,43.07,43.18,43.06,43.11,769077.0,33.6555,33.7415,33.6477,33.6868,769077.0
2020-03-09 15:40:00,43.1,43.13,43.0,43.0,752330.0,33.679,33.7024,33.6008,33.6008,752330.0
2020-03-09 15:45:00,43.0,43.01,42.7,42.7,1265541.0,33.6008,33.6086,33.3664,33.3664,1265541.0
2020-03-09 15:50:00,42.71,42.73,42.07,42.13,2427881.0,33.3742,33.3898,32.8741,32.921,2427881.0
2020-03-09 15:55:00,42.12,42.14,41.86,41.87,1981847.0,32.9132,32.9288,32.71,32.7178,1981847.0
2020-03-10 09:30:00,46.11,46.26,44.14,44.65,4292260.0,36.031,36.1482,34.4916,34.8902,4292260.0
2020-03-10 09:35:00,44.63,44.78,43.59,43.61,1545891.0,34.8745,34.9917,34.0619,34.0775,1545891.0
2020-03-10 09:40:00,43.62,43.74,42.84,42.98,1529430.0,34.0853,34.1791,33.4758,33.5852,1529430.0
2020-03-10 09:45:00,42.96,43.33,42.82,43.01,1221760.0,33.5696,33.8587,33.4602,33.6086,1221760.0
2020-03-10 09:50:00,43.01,43.47,42.9,43.25,966721.0,33.6086,33.9681,33.5227,33.7962,966721.0
2020-03-10 09:55:00,43.25,43.36,42.92,42.97,881748.0,33.7962,33.8821,33.5383,33.5774,881748.0
2020-03-10 10:00:00,42.97,43.69,42.9,43.63,727559.0,33.5774,34.14,33.5227,34.0931,727559.0
2020-03-10 10:05:00,43.63,43.92,43.47,43.86,665203.0,34.0931,34.3197,33.9681,34.2728,665203.0
2020-03-10 10:10:00,43.87,44.17,43.75,43.79,600464.0,34.2807,34.5151,34.1869,34.2181,600464.0
2020-03-10 10:15:00,43.8,43.96,43.57,43.72,565055.0,34.226,34.351,34.0462,34.1634,565055.0
2020-03-10 10:20:00,43.76,43.78,43.47,43.47,508982.0,34.1947,34.2103,33.9681,33.9681,508982.0
2020-03-10 10:25:00,43.47,43.48,43.13,43.14,630386.0,33.9681,33.9759,33.7024,33.7102,630386.0
2020-03-10 10:30:00,43.13,43.19,42.86,43.05,700831.0,33.7024,33.7493,33.4914,33.6399,700831.0
2020-03-10 10:35:00,43.05,43.24,42.66,42.76,628872.0,33.6399,33.7884,33.3351,33.4133,628872.0
2020-03-10 10:40:00,42.76,42.79,42.51,42.54,438948.0,33.4133,33.4367,33.2179,33.2414,438948.0
2020-03-10 10:45:00,42.54,42.65,42.33,42.36,635752.0,33.2414,33.3273,33.0773,33.1007,635752.0
2020-03-10 10:50:00,42.36,42.36,42.0,42.01,563826.0,33.1007,33.1007,32.8194,32.8272,563826.0
2020-03-10 10:55:00,42.01,42.29,41.95,41.95,901032.0,32.8272,33.046,32.7803,32.7803,901032.0
2020-03-10 11:00:00,41.95,42.34,41.86,42.09,737006.0,32.7803,33.0851,32.71,32.8897,737006.0
2020-03-10 11:05:00,42.09,42.23,41.94,42.11,425354.0,32.8897,32.9991,32.7725,32.9054,425354.0
2020-03-10 11:10:00,42.11,42.15,41.88,41.88,559607.0,32.9054,32.9366,32.7256,32.7256,559607.0
2020-03-10 11:15:00,41.89,41.99,41.76,41.79,601728.0,32.7335,32.8116,32.6319,32.6553,601728.0
2020-03-10 11:20:00,41.8,41.94,41.71,41.72,656164.0,32.6631,32.7725,32.5928,32.6006,656164.0
2020-03-10 11:25:00,41.72,41.96,41.58,41.62,483018.0,32.6006,32.7882,32.4912,32.5225,483018.0
2020-03-10 11:30:00,41.61,41.68,41.5,41.53,712047.0,32.5147,32.5694,32.4287,32.4522,712047.0
2020-03-10 11:35:00,41.53,41.83,41.45,41.82,625007.0,32.4522,32.6866,32.3896,32.6788,625007.0
2020-03-10 11:40:00,41.82,41.98,41.62,41.98,541572.0,32.6788,32.8038,32.5225,32.8038,541572.0
2020-03-10 11:45:00,41.99,42.2,41.81,42.08,524139.0,32.8116,32.9757,32.6709,32.8819,524139.0
2020-03-10 11:50:00,42.09,42.13,41.56,41.59,566845.0,32.8897,32.921,32.4756,32.499,566845.0
2020-03-10 11:55:00,41.59,42.04,41.56,41.68,389508.0,32.499,32.8507,32.4756,32.5694,389508.0
2020-03-10 12:00:00,41.69,42.62,41.61,42.54,535006.0,32.5772,33.3039,32.5147,33.2414,535006.0
2020-03-10 12:05:00,42.54,42.56,42.31,42.41,349946.0,33.2414,33.257,33.0617,33.1398,349946.0
2020-03-10 12:10:00,42.41,42.93,42.41,42.89,377308.0,33.1398,33.5461,33.1398,33.5149,377308.0
2020-03-10 12:15:00,42.88,43.02,42.42,42.51,451449.0,33.5071,33.6165,33.1476,33.2179,451449.0
2020-03-10 12:20:00,42.52,42.57,42.33,42.41,415210.0,33.2258,33.2648,33.0773,33.1398,415210.0
2020-03-10 12:25:00,42.41,42.55,42.15,42.16,466951.0,33.1398,33.2492,32.9366,32.9444,466951.0
2020-03-10 12:30:00,42.15,42.16,41.83,41.91,384408.0,32.9366,32.9444,32.6866,32.7491,384408.0
2020-03-10 12:35:00,41.9,42.13,41.75,42.04,370645.0,32.7413,32.921,32.6241,32.8507,370645.0
2020-03-10 12:40:00,42.04,42.37,41.72,42.35,377158.0,32.8507,33.1085,32.6006,33.0929,377158.0
2020-03-10 12:45:00,42.35,42.45,42.07,42.1,373216.0,33.0929,33.1711,32.8741,32.8976,373216.0
2020-03-10 12:50:00,42.07,42.48,42.06,42.41,745513.0,32.8741,33.1945,32.8663,33.1398,745513.0
2020-03-10 12:55:00,42.42,42.55,42.32,42.47,313436.0,33.1476,33.2492,33.0695,33.1867,313436.0
2020-03-10 13:00:00,42.47,42.49,42.02,42.13,356956.0,33.1867,33.2023,32.835,32.921,356956.0
2020-03-10 13:05:00,42.14,42.48,42.07,42.48,264435.0,32.9288,33.1945,32.8741,33.1945,264435.0
2020-03-10 13:10:00,42.47,42.53,42.3,42.52,264584.0,33.1867,33.2336,33.0538,33.2258,264584.0
2020-03-10 13:15:00,42.52,42.56,42.22,42.33,329154.0,33.2258,33.257,32.9913,33.0773,329154.0
2020-03-10 13:20:00,42.33,42.47,42.16,42.17,297168.0,33.0773,33.1867,32.9444,32.9523,297168.0
2020-03-10 13:25:00,42.16,42.17,42.0,42.09,416305.0,32.9444,32.9523,32.8194,32.8897,416305.0
2020-03-10 13:30:00,42.08,42.22,42.0,42.19,416588.0,32.8819,32.9913,32.8194,32.9679,416588.0
2020-03-10 13:35:00,42.19,42.33,41.85,41.99,589770.0,32.9679,33.0773,32.7022,32.8116,589770.0
2020-03-10 13:40:00,41.99,42.1,41.68,41.74,454005.0,32.8116,32.8976,32.5694,32.6162,454005.0
2020-03-10 13:45:00,41.74,42.05,41.67,41.68,518660.0,32.6162,32.8585,32.5615,32.5694,518660.0
2020-03-10 13:50:00,41.68,41.69,41.5,41.51,545565.0,32.5694,32.5772,32.4287,32.4365,545565.0
2020-03-10 13:55:00,41.5,41.79,41.45,41.65,674190.0,32.4287,32.6553,32.3896,32.5459,674190.0
2020-03-10 14:00:00,41.64,41.85,41.46,41.79,374092.0,32.5381,32.7022,32.3975,32.6553,374092.0
2020-03-10 14:05:00,41.79,42.14,41.74,42.14,303943.0,32.6553,32.9288,32.6162,32.9288,303943.0
2020-03-10 14:10:00,42.14,42.32,42.02,42.28,402373.0,32.9288,33.0695,32.835,33.0382,402373.0
2020-03-10 14:15:00,42.27,42.46,42.23,42.37,545376.0,33.0304,33.1789,32.9991,33.1085,545376.0
2020-03-10 14:20:00,42.38,42.48,42.11,42.12,419274.0,33.1164,33.1945,32.9054,32.9132,419274.0
2020-03-10 14:25:00,42.12,42.48,42.09,42.4,571363.0,32.9132,33.1945,32.8897,33.132,571363.0
2020-03-10 14:30:00,42.41,42.55,42.23,42.54,461812.0,33.1398,33.2492,32.9991,33.2414,461812.0
2020-03-10 14:35:00,42.54,42.78,42.54,42.74,362047.0,33.2414,33.4289,33.2414,33.3977,362047.0
2020-03-10 14:40:00,42.74,43.09,42.73,42.97,466538.0,33.3977,33.6712,33.3898,33.5774,466538.0
2020-03-10 14:45:00,42.96,43.3,42.93,43.22,466860.0,33.5696,33.8353,33.5461,33.7727,466860.0
2020-03-10 14:50:00,43.22,43.23,42.62,42.99,455838.0,33.7727,33.7806,33.3039,33.593,455838.0
2020-03-10 14:55:00,43.0,43.02,42.71,42.86,418670.0,33.6008,33.6165,33.3742,33.4914,418670.0
2020-03-10 15:00:00,42.86,42.98,42.75,42.96,443830.0,33.4914,33.5852,33.4055,33.5696,443830.0
2020-03-10 15:05:00,42.96,43.13,42.9,42.91,408137.0,33.5696,33.7024,33.5227,33.5305,408137.0
2020-03-10 15:10:00,42.91,43.1,42.9,42.94,359657.0,33.5305,33.679,33.5227,33.5539,359657.0
2020-03-10 15:15:00,42.94,43.28,42.85,43.24,655264.0,33.5539,33.8196,33.4836,33.7884,655264.0
2020-03-10 15:20:00,43.24,43.4,43.14,43.17,531829.0,33.7884,33.9134,33.7102,33.7337,531829.0
2020-03-10 15:25:00,43.16,43.17,42.83,42.86,599727.0,33.7259,33.7337,33.468,33.4914,599727.0
2020-03-10 15:30:00,42.85,42.93,42.62,42.71,535379.0,33.4836,33.5461,33.3039,33.3742,535379.0
2020-03-10 15:35:00,42.72,43.07,42.63,43.03,596093.0,33.382,33.6555,33.3117,33.6243,596093.0
2020-03-10 15:40:00,43.02,43.11,42.94,43.0,533531.0,33.6165,33.6868,33.5539,33.6008,533531.0
2020-03-10 15:45:00,43.01,43.6,42.99,43.21,624068.0,33.6086,34.0697,33.593,33.7649,624068.0
2020-03-10 15:50:00,43.21,43.44,43.2,43.43,858080.0,33.7649,33.9447,33.7571,33.9368,858080.0
2020-03-10 15:55:00,43.42,43.78,42.93,43.0,2900380.0,33.929,34.2103,33.5461,33.6008,2900380.0
2020-03-11 09:30:00,42.44,42.86,41.9,42.63,2198642.0,33.1632,33.4914,32.7413,33.3117,2198642.0
2020-03-11 09:35:00,42.64,43.48,42.47,42.73,824118.0,33.3195,33.9759,33.1867,33.3898,824118.0
2020-03-11 09:40:00,42.74,43.38,42.68,42.94,657299.0,33.3977,33.8978,33.3508,33.5539,657299.0
2020-03-11 09:45:00,42.94,42.94,42.52,42.68,446436.0,33.5539,33.5539,33.2258,33.3508,446436.0
2020-03-11 09:50:00,42.68,42.73,42.44,42.51,528444.0,33.3508,33.3898,33.1632,33.2179,528444.0
2020-03-11 09:55:00,42.5,42.66,42.22,42.38,627725.0,33.2101,33.3351,32.9913,33.1164,627725.0
2020-03-11 10:00:00,42.36,42.54,42.2,42.21,583499.0,33.1007,33.2414,32.9757,32.9835,583499.0
2020-03-11 10:05:00,42.21,42.33,42.08,42.14,734462.0,32.9835,33.0773,32.8819,32.9288,734462.0
2020-03-11 10:10:00,42.15,42.4,42.15,42.29,441471.0,32.9366,33.132,32.9366,33.046,441471.0
2020-03-11 10:15:00,42.29,42.37,42.23,42.32,417836.0,33.046,33.1085,32.9991,33.0695,417836.0
2020-03-11 10:20:00,42.31,42.31,42.0,42.1,439074.0,33.0617,33.0617,32.8194,32.8976,439074.0
2020-03-11 10:25:00,42.11,42.23,41.96,42.04,592439.0,32.9054,32.9991,32.7882,32.8507,592439.0
2020-03-11 10:30:00,42.04,42.3,41.96,42.27,520090.0,32.8507,33.0538,32.7882,33.0304,520090.0
2020-03-11 10:35:00,42.26,42.26,42.02,42.18,370013.0,33.0226,33.0226,32.835,32.9601,370013.0
2020-03-11 10:40:00,42.17,42.45,42.1,42.33,633980.0,32.9523,33.1711,32.8976,33.0773,633980.0
2020-03-11 10:45:00,42.34,42.7,42.33,42.34,711727.0,33.0851,33.3664,33.0773,33.0851,711727.0
2020-03-11 10:50:00,42.34,42.8,42.33,42.52,542409.0,33.0851,33.4445,33.0773,33.2258,542409.0
2020-03-11 10:55:00,42.52,42.9,42.45,42.89,460436.0,33.2258,33.5227,33.1711,33.5149,460436.0
2020-03-11 11:00:00,42.89,42.91,42.53,42.62,545876.0,33.5149,33.5305,33.2336,33.3039,545876.0
2020-03-11 11:05:00,42.62,42.7,42.3,42.43,348652.0,33.3039,33.3664,33.0538,33.1554,348652.0
2020-03-11 11:10:00,42.44,42.51,42.31,42.36,319282.0,33.1632,33.2179,33.0617,33.1007,319282.0
2020-03-11 11:15:00,42.35,42.37,42.16,42.24,319246.0,33.0929,33.1085,32.9444,33.007,319246.0
2020-03-11 11:20:00,42.24,42.25,42.04,42.05,342828.0,33.007,33.0148,32.8507,32.8585,342828.0
2020-03-11 11:25:00,42.05,42.24,42.01,42.13,343063.0,32.8585,33.007,32.8272,32.921,343063.0
2020-03-11 11:30:00,42.13,42.27,42.03,42.24,390534.0,32.921,33.0304,32.8429,33.007,390534.0
2020-03-11 11:35:00,42.25,42.45,42.09,42.37,439896.0,33.0148,33.1711,32.8897,33.1085,439896.0
2020-03-11 11:40:00,42.37,42.54,42.25,42.47,433100.0,33.1085,33.2414,33.0148,33.1867,433100.0
2020-03-11 11:45:00,42.47,42.62,42.31,42.58,296549.0,33.1867,33.3039,33.0617,33.2726,296549.0
2020-03-11 11:50:00,42.58,42.74,42.5,42.57,337277.0,33.2726,33.3977,33.2101,33.2648,337277.0
2020-03-11 11:55:00,42.55,42.8,42.45,42.75,376652.0,33.2492,33.4445,33.1711,33.4055,376652.0
2020-03-11 12:00:00,42.76,43.02,42.64,42.99,350461.0,33.4133,33.6165,33.3195,33.593,350461.0
2020-03-11 12:05:00,42.99,43.02,42.8,42.93,373627.0,33.593,33.6165,33.4445,33.5461,373627.0
2020-03-11 12:10:00,42.92,43.22,42.91,43.09,369899.0,33.5383,33.7727,33.5305,33.6712,369899.0
2020-03-11 12:15:00,43.09,43.27,43.03,43.07,429972.0,33.6712,33.8118,33.6243,33.6555,429972.0
2020-03-11 12:20:00,43.07,43.22,42.87,42.88,540605.0,33.6555,33.7727,33.4992,33.5071,540605.0
2020-03-11 12:25:00,42.87,42.9,42.66,42.71,361921.0,33.4992,33.5227,33.3351,33.3742,361921.0
2020-03-11 12:30:00,42.7,42.88,42.48,42.57,392476.0,33.3664,33.5071,33.1945,33.2648,392476.0
2020-03-11 12:35:00,42.58,42.6,42.34,42.36,406443.0,33.2726,33.2883,33.0851,33.1007,406443.0
2020-03-11 12:40:00,42.36,42.48,42.2,42.3,429368.0,33.1007,33.1945,32.9757,33.0538,429368.0
2020-03-11 12:45:00,42.3,42.39,42.18,42.23,373286.0,33.0538,33.1242,32.9601,32.9991,373286.0
2020-03-11 12:50:00,42.23,42.43,42.18,42.21,270465.0,32.9991,33.1554,32.9601,32.9835,270465.0
2020-03-11 12:55:00,42.2,42.31,42.1,42.28,283952.0,32.9757,33.0617,32.8976,33.0382,283952.0
2020-03-11 13:00:00,42.27,42.29,42.02,42.04,378896.0,33.0304,33.046,32.835,32.8507,378896.0
2020-03-11 13:05:00,42.04,42.21,42.03,42.19,318157.0,32.8507,32.9835,32.8429,32.9679,318157.0
2020-03-11 13:10:00,42.19,42.38,42.18,42.31,273861.0,32.9679,33.1164,32.9601,33.0617,273861.0
2020-03-11 13:15:00,42.31,42.48,42.22,42.43,423904.0,33.0617,33.1945,32.9913,33.1554,423904.0
2020-03-11 13:20:00,42.41,42.57,42.29,42.31,355884.0,33.1398,33.2648,33.046,33.0617,355884.0
2020-03-11 13:25:00,42.31,42.59,42.27,42.4,398595.0,33.0617,33.2805,33.0304,33.132,398595.0
2020-03-11 13:30:00,42.4,42.43,42.14,42.15,335375.0,33.132,33.1554,32.9288,32.9366,335375.0
2020-03-11 13:35:00,42.15,42.22,42.05,42.17,358391.0,32.9366,32.9913,32.8585,32.9523,358391.0
2020-03-11 13:40:00,42.17,42.17,42.05,42.05,566574.0,32.9523,32.9523,32.8585,32.8585,566574.0
2020-03-11 13:45:00,42.05,42.26,42.02,42.15,337646.0,32.8585,33.0226,32.835,32.9366,337646.0
2020-03-11 13:50:00,42.16,42.29,42.08,42.28,282445.0,32.9444,33.046,32.8819,33.0382,282445.0
2020-03-11 13:55:00,42.29,42.53,42.28,42.51,302274.0,33.046,33.2336,33.0382,33.2179,302274.0
2020-03-11 14:00:00,42.52,42.55,42.33,42.36,368876.0,33.2258,33.2492,33.0773,33.1007,368876.0
2020-03-11 14:05:00,42.37,42.46,42.18,42.28,339949.0,33.1085,33.1789,32.9601,33.0382,339949.0
2020-03-11 14:10:00,42.28,42.34,42.15,42.19,299379.0,33.0382,33.0851,32.9366,32.9679,299379.0
2020-03-11 14:15:00,42.19,42.29,42.13,42.14,311132.0,32.9679,33.046,32.921,32.9288,311132.0
2020-03-11 14:20:00,42.14,42.18,42.0,42.09,505608.0,32.9288,32.9601,32.8194,32.8897,505608.0
2020-03-11 14:25:00,42.11,42.29,42.05,42.21,340255.0,32.9054,33.046,32.8585,32.9835,340255.0
2020-03-11 14:30:00,42.22,42.54,42.19,42.27,495890.0,32.9913,33.2414,32.9679,33.0304,495890.0
2020-03-11 14:35:00,42.28,42.52,42.25,42.51,432775.0,33.0382,33.2258,33.0148,33.2179,432775.0
2020-03-11 14:40:00,42.5,42.67,42.05,42.13,961087.0,33.2101,33.343,32.8585,32.921,961087.0
2020-03-11 14:45:00,42.14,42.28,42.04,42.05,309202.0,32.9288,33.0382,32.8507,32.8585,309202.0
2020-03-11 14:50:00,42.05,42.09,41.9,41.98,734267.0,32.8585,32.8897,32.7413,32.8038,734267.0
2020-03-11 14:55:00,41.98,42.04,41.91,41.93,422340.0,32.8038,32.8507,32.7491,32.7647,422340.0
2020-03-11 15:00:00,41.93,42.0,41.83,41.86,489962.0,32.7647,32.8194,32.6866,32.71,489962.0
2020-03-11 15:05:00,41.85,41.87,41.75,41.84,576736.0,32.7022,32.7178,32.6241,32.6944,576736.0
2020-03-11 15:10:00,41.84,41.99,41.83,41.86,643911.0,32.6944,32.8116,32.6866,32.71,643911.0
2020-03-11 15:15:00,41.86,41.99,41.83,41.91,908042.0,32.71,32.8116,32.6866,32.7491,908042.0
2020-03-11 15:20:00,41.92,41.99,41.81,41.82,678058.0,32.7569,32.8116,32.6709,32.6788,678058.0
2020-03-11 15:25:00,41.83,42.07,41.82,42.02,773205.0,32.6866,32.8741,32.6788,32.835,773205.0
2020-03-11 15:30:00,42.01,42.34,41.94,42.19,1269617.0,32.8272,33.0851,32.7725,32.9679,1269617.0
2020-03-11 15:35:00,42.19,42.24,42.07,42.16,772262.0,32.9679,33.007,32.8741,32.9444,772262.0
2020-03-11 15:40:00,42.16,42.27,42.04,42.17,721624.0,32.9444,33.0304,32.8507,32.9523,721624.0
2020-03-11 15:45:00,42.17,42.27,42.06,42.14,867672.0,32.9523,33.0304,32.8663,32.9288,867672.0
2020-03-11 15:50:00,42.12,42.32,41.86,42.26,1174556.0,32.9132,33.0695,32.71,33.0226,1174556.0
2020-03-11 15:55:00,42.27,42.36,41.93,41.99,2717774.0,33.0304,33.1007,32.7647,32.8116,2717774.0
2020-03-12 09:30:00,39.94,40.06,39.22,39.31,3242301.0,31.2097,31.3035,30.6471,30.7174,3242301.0
2020-03-12 09:35:00,39.32,39.32,39.17,39.22,244150.0,30.7252,30.7252,30.608,30.6471,244150.0
2020-03-12 09:40:00,39.22,39.22,39.22,39.22,0.0,30.6471,30.6471,30.6471,30.6471,0.0
2020-03-12 09:45:00,39.22,39.22,39.22,39.22,0.0,30.6471,30.6471,30.6471,30.6471,0.0
2020-03-12 09:50:00,39.03,40.0,38.52,38.57,1113425.0,30.4986,31.2566,30.1001,30.1392,1113425.0
2020-03-12 09:55:00,38.57,40.0,38.32,39.89,1296026.0,30.1392,31.2566,29.9438,31.1706,1296026.0
2020-03-12 10:00:00,39.88,40.65,39.16,39.54,1110394.0,31.1628,31.7645,30.6002,30.8971,1110394.0
2020-03-12 10:05:00,39.54,39.79,38.93,38.96,1119140.0,30.8971,31.0925,30.4205,30.4439,1119140.0
2020-03-12 10:10:00,38.94,39.44,38.83,39.04,752477.0,30.4283,30.819,30.3423,30.5064,752477.0
2020-03-12 10:15:00,39.02,39.3,38.64,38.82,993238.0,30.4908,30.7096,30.1939,30.3345,993238.0
2020-03-12 10:20:00,38.82,39.06,38.62,38.95,724064.0,30.3345,30.5221,30.1782,30.4361,724064.0
2020-03-12 10:25:00,38.96,39.15,38.63,38.66,582875.0,30.4439,30.5924,30.186,30.2095,582875.0
2020-03-12 10:30:00,38.64,38.88,38.55,38.72,488823.0,30.1939,30.3814,30.1235,30.2564,488823.0
2020-03-12 10:35:00,38.73,39.09,38.57,38.61,585884.0,30.2642,30.5455,30.1392,30.1704,585884.0
2020-03-12 10:40:00,38.6,38.83,38.48,38.6,648815.0,30.1626,30.3423,30.0688,30.1626,648815.0
2020-03-12 10:45:00,38.59,38.67,38.43,38.49,839538.0,30.1548,30.2173,30.0298,30.0767,839538.0
2020-03-12 10:50:00,38.5,38.74,38.42,38.67,667365.0,30.0845,30.272,30.022,30.2173,667365.0
2020-03-12 10:55:00,38.67,38.94,38.64,38.79,602898.0,30.2173,30.4283,30.1939,30.3111,602898.0
2020-03-12 11:00:00,38.79,38.8,38.5,38.65,550386.0,30.3111,30.3189,30.0845,30.2017,550386.0
2020-03-12 11:05:00,38.64,38.67,38.38,38.39,661348.0,30.1939,30.2173,29.9907,29.9985,661348.0
2020-03-12 11:10:00,38.38,38.42,38.2,38.22,528344.0,29.9907,30.022,29.85,29.8657,528344.0
2020-03-12 11:15:00,38.21,38.52,38.09,38.18,545422.0,29.8579,30.1001,29.7641,29.8344,545422.0
2020-03-12 11:20:00,38.18,38.25,38.07,38.22,377174.0,29.8344,29.8891,29.7485,29.8657,377174.0
2020-03-12 11:25:00,38.23,38.31,38.13,38.26,448989.0,29.8735,29.936,29.7953,29.8969,448989.0
2020-03-12 11:30:00,38.26,38.52,38.16,38.31,568093.0,29.8969,30.1001,29.8188,29.936,568093.0
2020-03-12 11:35:00,38.31,38.48,38.21,38.34,525921.0,29.936,30.0688,29.8579,29.9594,525921.0
2020-03-12 11:40:00,38.34,38.58,38.25,38.58,650605.0,29.9594,30.147,29.8891,30.147,650605.0
2020-03-12 11:45:00,38.58,38.68,38.46,38.48,498900.0,30.147,30.2251,30.0532,30.0688,498900.0
2020-03-12 11:50:00,38.49,38.71,38.35,38.65,793062.0,30.0767,30.2486,29.9673,30.2017,793062.0
2020-03-12 11:55:00,38.64,39.19,38.64,38.94,841170.0,30.1939,30.6236,30.1939,30.4283,841170.0
2020-03-12 12:00:00,38.95,38.98,38.76,38.78,482194.0,30.4361,30.4595,30.2876,30.3033,482194.0
2020-03-12 12:05:00,38.78,38.96,38.43,38.47,495086.0,30.3033,30.4439,30.0298,30.061,495086.0
2020-03-12 12:10:00,38.47,38.7,38.4,38.57,537867.0,30.061,30.2407,30.0063,30.1392,537867.0
2020-03-12 12:15:00,38.58,38.76,38.43,38.51,575612.0,30.147,30.2876,30.0298,30.0923,575612.0
2020-03-12 12:20:00,38.5,38.86,38.49,38.75,514807.0,30.0845,30.3658,30.0767,30.2798,514807.0
2020-03-12 12:25:00,38.74,38.91,38.58,38.62,652698.0,30.272,30.4048,30.147,30.1782,652698.0
2020-03-12 12:30:00,38.62,38.62,38.1,38.13,636858.0,30.1782,30.1782,29.7719,29.7953,636858.0
2020-03-12 12:35:00,38.11,38.37,38.1,38.25,548139.0,29.7797,29.9829,29.7719,29.8891,548139.0
2020-03-12 12:40:00,38.25,38.3,38.08,38.16,498011.0,29.8891,29.9282,29.7563,29.8188,498011.0
2020-03-12 12:45:00,38.17,38.3,38.11,38.12,509979.0,29.8266,29.9282,29.7797,29.7875,509979.0
2020-03-12 12:50:00,38.12,39.01,38.11,38.66,663519.0,29.7875,30.483,29.7797,30.2095,663519.0
2020-03-12 12:55:00,38.66,39.75,38.55,39.27,996183.0,30.2095,31.0612,30.1235,30.6862,996183.0
2020-03-12 13:00:00,39.28,39.99,38.91,39.94,1049111.0,30.694,31.2488,30.4048,31.2097,1049111.0
2020-03-12 13:05:00,39.94,40.43,39.77,39.99,1026314.0,31.2097,31.5926,31.0769,31.2488,1026314.0
2020-03-12 13:10:00,39.98,40.19,39.06,39.46,869960.0,31.241,31.4051,30.5221,30.8346,869960.0
2020-03-12 13:15:00,39.45,39.64,39.24,39.5,494044.0,30.8268,30.9753,30.6627,30.8659,494044.0
2020-03-12 13:20:00,39.51,39.57,39.32,39.34,356599.0,30.8737,30.9206,30.7252,30.7409,356599.0
2020-03-12 13:25:00,39.33,39.48,39.03,39.32,403561.0,30.733,30.8503,30.4986,30.7252,403561.0
2020-03-12 13:30:00,39.3,39.46,39.09,39.12,454445.0,30.7096,30.8346,30.5455,30.5689,454445.0
2020-03-12 13:35:00,39.12,39.18,38.73,38.73,517370.0,30.5689,30.6158,30.2642,30.2642,517370.0
2020-03-12 13:40:00,38.72,38.87,38.61,38.67,536165.0,30.2564,30.3736,30.1704,30.2173,536165.0
2020-03-12 13:45:00,38.68,38.95,38.53,38.86,372196.0,30.2251,30.4361,30.1079,30.3658,372196.0
2020-03-12 13:50:00,38.87,38.99,38.67,38.76,334291.0,30.3736,30.4674,30.2173,30.2876,334291.0
2020-03-12 13:55:00,38.75,39.06,38.73,39.04,364709.0,30.2798,30.5221,30.2642,30.5064,364709.0
2020-03-12 14:00:00,39.04,39.11,38.75,38.98,395524.0,30.5064,30.5611,30.2798,30.4595,395524.0
2020-03-12 14:05:00,39.01,39.05,38.71,38.79,430117.0,30.483,30.5142,30.2486,30.3111,430117.0
2020-03-12 14:10:00,38.8,38.89,38.67,38.79,424965.0,30.3189,30.3892,30.2173,30.3111,424965.0
2020-03-12 14:15:00,38.78,38.94,38.71,38.74,355451.0,30.3033,30.4283,30.2486,30.272,355451.0
2020-03-12 14:20:00,38.74,38.87,38.69,38.75,409127.0,30.272,30.3736,30.2329,30.2798,409127.0
2020-03-12 14:25:00,38.77,39.01,38.72,38.89,503065.0,30.2954,30.483,30.2564,30.3892,503065.0
2020-03-12 14:30:00,38.9,38.9,38.58,38.64,359024.0,30.397,30.397,30.147,30.1939,359024.0
2020-03-12 14:35:00,38.63,38.7,38.51,38.56,338275.0,30.186,30.2407,30.0923,30.1313,338275.0
2020-03-12 14:40:00,38.54,38.75,38.53,38.74,384588.0,30.1157,30.2798,30.1079,30.272,384588.0
2020-03-12 14:45:00,38.74,39.1,38.64,39.09,516919.0,30.272,30.5533,30.1939,30.5455,516919.0
2020-03-12 14:50:00,39.1,39.15,38.7,38.72,557993.0,30.5533,30.5924,30.2407,30.2564,557993.0
2020-03-12 14:55:00,38.72,38.76,38.56,38.58,410390.0,30.2564,30.2876,30.1313,30.147,410390.0
2020-03-12 15:00:00,38.58,38.73,38.57,38.63,424029.0,30.147,30.2642,30.1392,30.186,424029.0
2020-03-12 15:05:00,38.63,38.78,38.5,38.63,607821.0,30.186,30.3033,30.0845,30.186,607821.0
2020-03-12 15:10:00,38.62,38.87,38.55,38.57,511733.0,30.1782,30.3736,30.1235,30.1392,511733.0
2020-03-12 15:15:00,38.56,38.6,38.25,38.29,632305.0,30.1313,30.1626,29.8891,29.9204,632305.0
2020-03-12 15:20:00,38.29,38.3,38.0,38.04,1097490.0,29.9204,29.9282,29.6938,29.725,1097490.0
2020-03-12 15:25:00,38.04,38.15,38.0,38.02,615435.0,29.725,29.811,29.6938,29.7094,615435.0
2020-03-12 15:30:00,38.01,38.17,37.79,37.85,1571695.0,29.7016,29.8266,29.5297,29.5765,1571695.0
2020-03-12 15:35:00,37.84,37.89,37.69,37.78,911027.0,29.5687,29.6078,29.4515,29.5218,911027.0
2020-03-12 15:40:00,37.77,38.01,37.7,37.73,927781.0,29.514,29.7016,29.4593,29.4828,927781.0
2020-03-12 15:45:00,37.73,37.78,37.66,37.71,834987.0,29.4828,29.5218,29.4281,29.4671,834987.0
2020-03-12 15:50:00,37.71,38.24,37.7,37.72,1628254.0,29.4671,29.8813,29.4593,29.475,1628254.0
2020-03-12 15:55:00,37.72,37.73,37.0,37.19,3221919.0,29.475,29.4828,28.9123,29.0608,3221919.0
2020-03-13 09:30:00,40.01,40.14,38.9,38.9,2099164.0,31.2644,31.366,30.397,30.397,2099164.0
2020-03-13 09:35:00,38.9,38.96,38.51,38.52,905621.0,30.397,30.4439,30.0923,30.1001,905621.0
2020-03-13 09:40:00,38.52,38.55,38.0,38.08,1147715.0,30.1001,30.1235,29.6938,29.7563,1147715.0
2020-03-13 09:45:00,38.08,38.19,37.78,37.88,1202638.0,29.7563,29.8422,29.5218,29.6,1202638.0
2020-03-13 09:50:00,37.89,37.9,37.3,37.43,865554.0,29.6078,29.6156,29.1468,29.2484,865554.0
2020-03-13 09:55:00,37.43,37.57,37.17,37.2,997727.0,29.2484,29.3577,29.0452,29.0686,997727.0
2020-03-13 10:00:00,37.19,37.34,37.0,37.08,1554063.0,29.0608,29.178,28.9123,28.9749,1554063.0
2020-03-13 10:05:00,37.09,37.19,36.81,36.92,1848755.0,28.9827,29.0608,28.7639,28.8498,1848755.0
2020-03-13 10:10:00,36.92,37.17,36.78,36.97,832753.0,28.8498,29.0452,28.7404,28.8889,832753.0
2020-03-13 10:15:00,36.97,37.48,36.88,37.45,1371587.0,28.8889,29.2874,28.8186,29.264,1371587.0
2020-03-13 10:20:00,37.45,37.8,37.38,37.55,1113171.0,29.264,29.5375,29.2093,29.3421,1113171.0
2020-03-13 10:25:00,37.55,37.56,37.1,37.12,788600.0,29.3421,29.3499,28.9905,29.0061,788600.0
2020-03-13 10:30:00,37.14,37.24,36.9,36.94,942420.0,29.0217,29.0999,28.8342,28.8655,942420.0
2020-03-13 10:35:00,36.93,36.94,36.75,36.76,685329.0,28.8576,28.8655,28.717,28.7248,685329.0
2020-03-13 10:40:00,36.76,36.85,36.57,36.78,1037473.0,28.7248,28.7951,28.5763,28.7404,1037473.0
2020-03-13 10:45:00,36.77,37.03,36.75,36.87,747816.0,28.7326,28.9358,28.717,28.8108,747816.0
2020-03-13 10:50:00,36.88,36.98,36.85,36.91,477917.0,28.8186,28.8967,28.7951,28.842,477917.0
2020-03-13 10:55:00,36.91,36.92,36.5,36.51,721905.0,28.842,28.8498,28.5216,28.5294,721905.0
2020-03-13 11:00:00,36.51,36.6,36.5,36.51,794924.0,28.5294,28.5998,28.5216,28.5294,794924.0
2020-03-13 11:05:00,36.51,36.6,36.38,36.52,704762.0,28.5294,28.5998,28.4279,28.5373,704762.0
2020-03-13 11:10:00,36.53,36.58,36.4,36.5,646467.0,28.5451,28.5841,28.4435,28.5216,646467.0
2020-03-13 11:15:00,36.51,36.52,36.25,36.26,478131.0,28.5294,28.5373,28.3263,28.3341,478131.0
2020-03-13 11:20:00,36.26,36.29,36.14,36.15,524279.0,28.3341,28.3575,28.2403,28.2481,524279.0
2020-03-13 11:25:00,36.14,36.17,36.0,36.01,654843.0,28.2403,28.2638,28.1309,28.1387,654843.0
2020-03-13 11:30:00,36.0,36.01,35.51,35.53,928081.0,28.1309,28.1387,27.748,27.7637,928081.0
2020-03-13 11:35:00,35.53,35.83,35.5,35.64,810842.0,27.7637,27.9981,27.7402,27.8496,810842.0
2020-03-13 11:40:00,35.63,35.64,35.02,35.05,1153647.0,27.8418,27.8496,27.3651,27.3886,1153647.0
2020-03-13 11:45:00,35.06,35.18,35.0,35.0,912250.0,27.3964,27.4902,27.3495,27.3495,912250.0
2020-03-13 11:50:00,35.01,35.17,35.0,35.16,1525178.0,27.3573,27.4824,27.3495,27.4745,1525178.0
2020-03-13 11:55:00,35.15,35.42,35.07,35.13,762166.0,27.4667,27.6777,27.4042,27.4511,762166.0
2020-03-13 12:00:00,35.13,35.28,35.0,35.16,983199.0,27.4511,27.5683,27.3495,27.4745,983199.0
2020-03-13 12:05:00,35.17,35.45,35.11,35.37,785514.0,27.4824,27.7012,27.4355,27.6386,785514.0
2020-03-13 12:10:00,35.36,35.48,35.25,35.35,641609.0,27.6308,27.7246,27.5449,27.623,641609.0
2020-03-13 12:15:00,35.34,35.41,35.13,35.14,935150.0,27.6152,27.6699,27.4511,27.4589,935150.0
2020-03-13 12:20:00,35.14,35.35,35.14,35.3,461998.0,27.4589,27.623,27.4589,27.5839,461998.0
2020-03-13 12:25:00,35.3,35.56,35.22,35.47,1238346.0,27.5839,27.7871,27.5214,27.7168,1238346.0
2020-03-13 12:30:00,35.47,35.74,35.46,35.64,827524.0,27.7168,27.9278,27.709,27.8496,827524.0
2020-03-13 12:35:00,35.63,35.72,35.48,35.63,639419.0,27.8418,27.9121,27.7246,27.8418,639419.0
2020-03-13 12:40:00,35.64,35.92,35.64,35.86,541092.0,27.8496,28.0684,27.8496,28.0215,541092.0
2020-03-13 12:45:00,35.86,36.17,35.81,36.0,737005.0,28.0215,28.2638,27.9825,28.1309,737005.0
2020-03-13 12:50:00,35.99,36.2,35.99,36.07,471844.0,28.1231,28.2872,28.1231,28.1856,471844.0
2020-03-13 12:55:00,36.07,36.14,35.91,35.94,538207.0,28.1856,28.2403,28.0606,28.084,538207.0
2020-03-13 13:00:00,35.94,36.0,35.55,35.61,572163.0,28.084,28.1309,27.7793,27.8262,572163.0
2020-03-13 13:05:00,35.61,35.87,35.56,35.85,408128.0,27.8262,28.0293,27.7871,28.0137,408128.0
2020-03-13 13:10:00,35.85,36.03,35.8,35.9,413998.0,28.0137,28.1544,27.9746,28.0528,413998.0
2020-03-13 13:15:00,35.9,36.28,35.86,36.24,516191.0,28.0528,28.3497,28.0215,28.3185,516191.0
2020-03-13 13:20:00,36.24,36.39,36.17,36.3,472426.0,28.3185,28.4357,28.2638,28.3654,472426.0
2020-03-13 13:25:00,36.3,36.75,36.29,36.75,424225.0,28.3654,28.717,28.3575,28.717,424225.0
2020-03-13 13:30:00,36.73,36.84,36.5,36.51,520851.0,28.7014,28.7873,28.5216,28.5294,520851.0
2020-03-13 13:35:00,36.5,36.51,36.26,36.34,448603.0,28.5216,28.5294,28.3341,28.3966,448603.0
2020-03-13 13:40:00,36.34,36.63,36.34,36.58,368073.0,28.3966,28.6232,28.3966,28.5841,368073.0
2020-03-13 13:45:00,36.57,36.86,36.57,36.82,485480.0,28.5763,28.8029,28.5763,28.7717,485480.0
2020-03-13 13:50:00,36.81,37.05,36.75,36.94,841265.0,28.7639,28.9514,28.717,28.8655,841265.0
2020-03-13 13:55:00,36.95,37.04,36.78,37.0,518218.0,28.8733,28.9436,28.7404,28.9123,518218.0
2020-03-13 14:00:00,37.0,37.03,36.75,36.97,543579.0,28.9123,28.9358,28.717,28.8889,543579.0
2020-03-13 14:05:00,36.97,37.01,36.62,36.73,639610.0,28.8889,28.9202,28.6154,28.7014,639610.0
2020-03-13 14:10:00,36.73,36.92,36.68,36.82,516848.0,28.7014,28.8498,28.6623,28.7717,516848.0
2020-03-13 14:15:00,36.82,37.01,36.77,36.8,390798.0,28.7717,28.9202,28.7326,28.7561,390798.0
2020-03-13 14:20:00,36.8,36.86,36.6,36.73,422816.0,28.7561,28.8029,28.5998,28.7014,422816.0
2020-03-13 14:25:00,36.73,36.77,36.56,36.66,323922.0,28.7014,28.7326,28.5685,28.6467,323922.0
2020-03-13 14:30:00,36.66,36.72,36.52,36.65,424362.0,28.6467,28.6935,28.5373,28.6388,424362.0
2020-03-13 14:35:00,36.65,36.72,36.5,36.51,405066.0,28.6388,28.6935,28.5216,28.5294,405066.0
2020-03-13 14:40:00,36.51,36.63,36.29,36.59,586480.0,28.5294,28.6232,28.3575,28.592,586480.0
2020-03-13 14:45:00,36.59,36.67,36.46,36.57,541477.0,28.592,28.6545,28.4904,28.5763,541477.0
2020-03-13 14:50:00,36.57,36.68,36.38,36.44,503345.0,28.5763,28.6623,28.4279,28.4748,503345.0
2020-03-13 14:55:00,36.45,36.72,36.42,36.64,375005.0,28.4826,28.6935,28.4591,28.631,375005.0
2020-03-13 15:00:00,36.63,36.78,36.5,36.64,619962.0,28.6232,28.7404,28.5216,28.631,619962.0
2020-03-13 15:05:00,36.64,36.76,36.58,36.72,495020.0,28.631,28.7248,28.5841,28.6935,495020.0
2020-03-13 15:10:00,36.72,36.76,36.5,36.72,448498.0,28.6935,28.7248,28.5216,28.6935,448498.0
2020-03-13 15:15:00,36.71,36.82,36.59,36.64,517747.0,28.6857,28.7717,28.592,28.631,517747.0
2020-03-13 15:20:00,36.64,36.71,36.53,36.55,617367.0,28.631,28.6857,28.5451,28.5607,617367.0
2020-03-13 15:25:00,36.56,36.6,36.44,36.46,780665.0,28.5685,28.5998,28.4748,28.4904,780665.0
2020-03-13 15:30:00,36.47,36.53,35.97,36.13,1105914.0,28.4982,28.5451,28.1075,28.2325,1105914.0
2020-03-13 15:35:00,36.14,36.52,36.03,36.41,858477.0,28.2403,28.5373,28.1544,28.4513,858477.0
2020-03-13 15:40:00,36.41,36.55,36.29,36.44,1155473.0,28.4513,28.5607,28.3575,28.4748,1155473.0
2020-03-13 15:45:00,36.43,36.51,36.26,36.4,1577369.0,28.4669,28.5294,28.3341,28.4435,1577369.0
2020-03-13 15:50:00,36.4,37.99,36.39,37.95,4105617.0,28.4435,29.6859,28.4357,29.6547,4105617.0
2020-03-13 15:55:00,37.95,38.25,37.68,38.12,4452482.0,29.6547,29.8891,29.4437,29.7875,4452482.0
2020-03-16 09:30:00,34.4,34.47,34.25,34.26,45452.0,26.8807,26.9354,26.7635,26.7713,45452.0
2020-03-16 09:35:00,34.26,34.26,34.26,34.26,0.0,26.7713,26.7713,26.7713,26.7713,0.0
2020-03-16 09:40:00,34.26,34.26,34.26,34.26,0.0,26.7713,26.7713,26.7713,26.7713,0.0
2020-03-16 09:45:00,34.2,34.7,33.25,33.26,2954333.0,26.7244,27.1151,25.982,25.9899,2954333.0
2020-03-16 09:50:00,33.26,34.01,33.25,33.94,1558861.0,25.9899,26.5759,25.982,26.5212,1558861.0
2020-03-16 09:55:00,33.95,34.45,33.89,34.3,726291.0,26.529,26.9197,26.4821,26.8025,726291.0
2020-03-16 10:00:00,34.3,34.31,33.65,33.7,815039.0,26.8025,26.8103,26.2946,26.3337,815039.0
2020-03-16 10:05:00,33.71,34.85,33.66,34.59,1034495.0,26.3415,27.2323,26.3024,27.0291,1034495.0
2020-03-16 10:10:00,34.57,35.01,34.15,34.64,798823.0,27.0135,27.3573,26.6853,27.0682,798823.0
2020-03-16 10:15:00,34.64,35.0,34.54,34.69,594117.0,27.0682,27.3495,26.9901,27.1073,594117.0
2020-03-16 10:20:00,34.7,35.25,34.6,35.2,573789.0,27.1151,27.5449,27.0369,27.5058,573789.0
2020-03-16 10:25:00,35.2,35.85,35.16,35.46,664598.0,27.5058,28.0137,27.4745,27.709,664598.0
2020-03-16 10:30:00,35.45,36.21,35.44,36.19,670118.0,27.7012,28.295,27.6933,28.2794,670118.0
2020-03-16 10:35:00,36.19,36.83,36.06,36.82,786787.0,28.2794,28.7795,28.1778,28.7717,786787.0
2020-03-16 10:40:00,36.83,37.0,36.54,36.65,650291.0,28.7795,28.9123,28.5529,28.6388,650291.0
2020-03-16 10:45:00,36.65,37.25,36.64,37.2,539856.0,28.6388,29.1077,28.631,29.0686,539856.0
2020-03-16 10:50:00,37.21,37.3,36.66,36.72,573734.0,29.0764,29.1468,28.6467,28.6935,573734.0
2020-03-16 10:55:00,36.73,36.8,36.32,36.51,507045.0,28.7014,28.7561,28.381,28.5294,507045.0
2020-03-16 11:00:00,36.51,37.05,36.45,36.72,387841.0,28.5294,28.9514,28.4826,28.6935,387841.0
2020-03-16 11:05:00,36.72,37.13,36.63,37.1,312604.0,28.6935,29.0139,28.6232,28.9905,312604.0
2020-03-16 11:10:00,37.11,37.4,36.81,36.91,585259.0,28.9983,29.2249,28.7639,28.842,585259.0
2020-03-16 11:15:00,36.91,37.34,36.91,37.31,387811.0,28.842,29.178,28.842,29.1546,387811.0
2020-03-16 11:20:00,37.32,37.7,37.32,37.64,469830.0,29.1624,29.4593,29.1624,29.4124,469830.0
2020-03-16 11:25:00,37.65,37.88,37.5,37.65,438049.0,29.4203,29.6,29.3031,29.4203,438049.0
2020-03-16 11:30:00,37.64,37.73,37.23,37.24,348425.0,29.4124,29.4828,29.0921,29.0999,348425.0
2020-03-16 11:35:00,37.23,37.71,37.2,37.27,404817.0,29.0921,29.4671,29.0686,29.1233,404817.0
2020-03-16 11:40:00,37.28,37.4,36.72,36.74,448970.0,29.1311,29.2249,28.6935,28.7092,448970.0
2020-03-16 11:45:00,36.74,36.79,36.57,36.68,430229.0,28.7092,28.7482,28.5763,28.6623,430229.0
2020-03-16 11:50:00,36.68,37.0,36.68,36.73,357916.0,28.6623,28.9123,28.6623,28.7014,357916.0
2020-03-16 11:55:00,36.71,36.81,36.37,36.72,423021.0,28.6857,28.7639,28.4201,28.6935,423021.0
2020-03-16 12:00:00,36.72,37.0,36.47,36.98,378227.0,28.6935,28.9123,28.4982,28.8967,378227.0
2020-03-16 12:05:00,36.98,36.99,36.73,36.74,224170.0,28.8967,28.9045,28.7014,28.7092,224170.0
2020-03-16 12:10:00,36.75,36.93,36.74,36.8,370506.0,28.717,28.8576,28.7092,28.7561,370506.0
2020-03-16 12:15:00,36.8,36.88,36.51,36.52,454058.0,28.7561,28.8186,28.5294,28.5373,454058.0
2020-03-16 12:20:00,36.52,36.53,36.0,36.05,384153.0,28.5373,28.5451,28.1309,28.17,384153.0
2020-03-16 12:25:00,36.03,36.33,36.01,36.03,370463.0,28.1544,28.3888,28.1387,28.1544,370463.0
2020-03-16 12:30:00,36.05,36.17,36.0,36.0,352420.0,28.17,28.2638,28.1309,28.1309,352420.0
2020-03-16 12:35:00,36.01,36.14,35.8,35.82,455346.0,28.1387,28.2403,27.9746,27.9903,455346.0
2020-03-16 12:40:00,35.81,35.88,35.51,35.52,350671.0,27.9825,28.0372,27.748,27.7558,350671.0
2020-03-16 12:45:00,35.51,35.61,35.34,35.37,379547.0,27.748,27.8262,27.6152,27.6386,379547.0
2020-03-16 12:50:00,35.36,35.4,35.08,35.29,343354.0,27.6308,27.6621,27.412,27.5761,343354.0
2020-03-16 12:55:00,35.29,35.29,35.11,35.19,319974.0,27.5761,27.5761,27.4355,27.498,319974.0
2020-03-16 13:00:00,35.19,35.34,35.11,35.29,332560.0,27.498,27.6152,27.4355,27.5761,332560.0
2020-03-16 13:05:00,35.29,35.32,35.14,35.18,270173.0,27.5761,27.5996,27.4589,27.4902,270173.0
2020-03-16 13:10:00,35.17,35.77,35.12,35.34,315364.0,27.4824,27.9512,27.4433,27.6152,315364.0
2020-03-16 13:15:00,35.32,35.34,35.1,35.11,383918.0,27.5996,27.6152,27.4277,27.4355,383918.0
2020-03-16 13:20:00,35.12,35.23,35.02,35.2,423642.0,27.4433,27.5292,27.3651,27.5058,423642.0
2020-03-16 13:25:00,35.2,35.25,35.08,35.13,326967.0,27.5058,27.5449,27.412,27.4511,326967.0
2020-03-16 13:30:00,35.13,35.13,35.02,35.04,296219.0,27.4511,27.4511,27.3651,27.3808,296219.0
2020-03-16 13:35:00,35.04,35.33,34.81,35.25,847905.0,27.3808,27.6074,27.201,27.5449,847905.0
2020-03-16 13:40:00,35.24,35.41,35.2,35.32,293595.0,27.5371,27.6699,27.5058,27.5996,293595.0
2020-03-16 13:45:00,35.33,35.54,35.29,35.43,234040.0,27.6074,27.7715,27.5761,27.6855,234040.0
2020-03-16 13:50:00,35.43,35.52,35.21,35.22,196908.0,27.6855,27.7558,27.5136,27.5214,196908.0
2020-03-16 13:55:00,35.23,35.43,35.22,35.27,205229.0,27.5292,27.6855,27.5214,27.5605,205229.0
2020-03-16 14:00:00,35.27,35.29,34.92,34.95,344505.0,27.5605,27.5761,27.287,27.3104,344505.0
2020-03-16 14:05:00,34.95,35.0,34.75,34.75,395279.0,27.3104,27.3495,27.1542,27.1542,395279.0
2020-03-16 14:10:00,34.75,34.91,34.75,34.89,286757.0,27.1542,27.2792,27.1542,27.2636,286757.0
2020-03-16 14:15:00,34.89,34.98,34.75,34.76,349417.0,27.2636,27.3339,27.1542,27.162,349417.0
2020-03-16 14:20:00,34.77,34.87,34.7,34.71,217940.0,27.1698,27.2479,27.1151,27.1229,217940.0
2020-03-16 14:25:00,34.71,34.89,34.6,34.89,304520.0,27.1229,27.2636,27.0369,27.2636,304520.0
2020-03-16 14:30:00,34.89,35.46,34.72,35.41,413303.0,27.2636,27.709,27.1307,27.6699,413303.0
2020-03-16 14:35:00,35.4,35.55,35.01,35.26,380899.0,27.6621,27.7793,27.3573,27.5527,380899.0
2020-03-16 14:40:00,35.25,35.32,35.04,35.29,269287.0,27.5449,27.5996,27.3808,27.5761,269287.0
2020-03-16 14:45:00,35.3,35.49,35.13,35.21,296754.0,27.5839,27.7324,27.4511,27.5136,296754.0
2020-03-16 14:50:00,35.21,35.38,35.1,35.16,320446.0,27.5136,27.6465,27.4277,27.4745,320446.0
2020-03-16 14:55:00,35.16,35.5,35.02,35.45,386652.0,27.4745,27.7402,27.3651,27.7012,386652.0
2020-03-16 15:00:00,35.45,35.73,35.44,35.54,441414.0,27.7012,27.9199,27.6933,27.7715,441414.0
2020-03-16 15:05:00,35.54,35.75,35.51,35.59,365829.0,27.7715,27.9356,27.748,27.8105,365829.0
2020-03-16 15:10:00,35.58,35.66,35.52,35.55,385317.0,27.8027,27.8652,27.7558,27.7793,385317.0
2020-03-16 15:15:00,35.56,35.95,35.55,35.84,439816.0,27.7871,28.0919,27.7793,28.0059,439816.0
2020-03-16 15:20:00,35.85,35.91,35.46,35.73,560545.0,28.0137,28.0606,27.709,27.9199,560545.0
2020-03-16 15:25:00,35.75,35.84,35.6,35.62,502724.0,27.9356,28.0059,27.8184,27.834,502724.0
2020-03-16 15:30:00,35.63,35.63,35.0,35.05,672281.0,27.8418,27.8418,27.3495,27.3886,672281.0
2020-03-16 15:35:00,35.05,35.09,34.75,34.86,819988.0,27.3886,27.4198,27.1542,27.2401,819988.0
2020-03-16 15:40:00,34.85,35.25,34.55,35.24,646334.0,27.2323,27.5449,26.9979,27.5371,646334.0
2020-03-16 15:45:00,35.23,35.23,34.69,34.75,728368.0,27.5292,27.5292,27.1073,27.1542,728368.0
2020-03-16 15:50:00,34.75,34.82,34.51,34.52,841659.0,27.1542,27.2089,26.9666,26.9744,841659.0
2020-03-16 15:55:00,34.51,34.52,34.25,34.48,2198682.0,26.9666,26.9744,26.7635,26.9432,2198682.0
2020-03-17 09:30:00,35.21,35.36,34.56,34.83,1557018.0,27.5136,27.6308,27.0057,27.2167,1557018.0
2020-03-17 09:35:00,34.84,34.94,34.36,34.56,714768.0,27.2245,27.3026,26.8494,27.0057,714768.0
2020-03-17 09:40:00,34.55,34.82,34.2,34.22,581982.0,26.9979,27.2089,26.7244,26.74,581982.0
2020-03-17 09:45:00,34.24,35.5,34.23,35.3,662975.0,26.7556,27.7402,26.7478,27.5839,662975.0
2020-03-17 09:50:00,35.3,35.37,35.0,35.13,584879.0,27.5839,27.6386,27.3495,27.4511,584879.0
2020-03-17 09:55:00,35.12,35.27,34.61,34.63,533561.0,27.4433,27.5605,27.0448,27.0604,533561.0
2020-03-17 10:00:00,34.64,34.75,34.33,34.55,659897.0,27.0682,27.1542,26.826,26.9979,659897.0
2020-03-17 10:05:00,34.56,34.87,34.29,34.45,503236.0,27.0057,27.2479,26.7947,26.9197,503236.0
2020-03-17 10:10:00,34.44,35.23,34.43,34.91,583960.0,26.9119,27.5292,26.9041,27.2792,583960.0
2020-03-17 10:15:00,34.91,35.21,34.71,35.15,681646.0,27.2792,27.5136,27.1229,27.4667,681646.0
2020-03-17 10:20:00,35.16,35.48,35.14,35.4,457489.0,27.4745,27.7246,27.4589,27.6621,457489.0
2020-03-17 10:25:00,35.4,36.19,35.4,36.14,509776.0,27.6621,28.2794,27.6621,28.2403,509776.0
2020-03-17 10:30:00,36.15,36.2,35.83,35.88,582460.0,28.2481,28.2872,27.9981,28.0372,582460.0
2020-03-17 10:35:00,35.89,36.08,35.47,35.56,474823.0,28.045,28.1934,27.7168,27.7871,474823.0
2020-03-17 10:40:00,35.58,35.99,35.4,35.93,341673.0,27.8027,28.1231,27.6621,28.0762,341673.0
2020-03-17 10:45:00,35.93,36.75,35.85,36.21,695498.0,28.0762,28.717,28.0137,28.295,695498.0
2020-03-17 10:50:00,36.22,36.41,36.0,36.39,443779.0,28.3028,28.4513,28.1309,28.4357,443779.0
2020-03-17 10:55:00,36.39,36.54,36.06,36.26,331046.0,28.4357,28.5529,28.1778,28.3341,331046.0
2020-03-17 11:00:00,36.25,36.59,36.17,36.45,357941.0,28.3263,28.592,28.2638,28.4826,357941.0
2020-03-17 11:05:00,36.47,36.9,36.45,36.87,388319.0,28.4982,28.8342,28.4826,28.8108,388319.0
2020-03-17 11:10:00,36.87,37.29,36.83,37.28,586847.0,28.8108,29.139,28.7795,29.1311,586847.0
2020-03-17 11:15:00,37.3,37.37,36.88,37.2,516870.0,29.1468,29.2015,28.8186,29.0686,516870.0
2020-03-17 11:20:00,37.22,37.29,36.8,36.92,376748.0,29.0843,29.139,28.7561,28.8498,376748.0
2020-03-17 11:25:00,36.94,37.3,36.89,37.03,432887.0,28.8655,29.1468,28.8264,28.9358,432887.0
2020-03-17 11:30:00,37.03,37.28,36.86,36.99,278814.0,28.9358,29.1311,28.8029,28.9045,278814.0
2020-03-17 11:35:00,36.98,37.0,36.54,36.55,336393.0,28.8967,28.9123,28.5529,28.5607,336393.0
2020-03-17 11:40:00,36.55,36.73,36.43,36.64,395987.0,28.5607,28.7014,28.4669,28.631,395987.0
2020-03-17 11:45:00,36.64,36.74,36.45,36.54,319707.0,28.631,28.7092,28.4826,28.5529,319707.0
2020-03-17 11:50:00,36.53,36.99,36.5,36.8,279710.0,28.5451,28.9045,28.5216,28.7561,279710.0
2020-03-17 11:55:00,36.78,36.92,36.51,36.62,321577.0,28.7404,28.8498,28.5294,28.6154,321577.0
2020-03-17 12:00:00,36.64,36.89,36.61,36.79,266468.0,28.631,28.8264,28.6076,28.7482,266468.0
2020-03-17 12:05:00,36.8,37.28,36.8,37.19,390635.0,28.7561,29.1311,28.7561,29.0608,390635.0
2020-03-17 12:10:00,37.18,37.38,37.07,37.25,381549.0,29.053,29.2093,28.967,29.1077,381549.0
2020-03-17 12:15:00,37.25,37.25,36.72,36.96,394114.0,29.1077,29.1077,28.6935,28.8811,394114.0
2020-03-17 12:20:00,36.97,36.98,36.5,36.61,339336.0,28.8889,28.8967,28.5216,28.6076,339336.0
2020-03-17 12:25:00,36.65,36.66,36.36,36.46,320677.0,28.6388,28.6467,28.4122,28.4904,320677.0
2020-03-17 12:30:00,36.46,36.71,36.27,36.32,302780.0,28.4904,28.6857,28.3419,28.381,302780.0
2020-03-17 12:35:00,36.32,36.33,36.0,36.0,456200.0,28.381,28.3888,28.1309,28.1309,456200.0
2020-03-17 12:40:00,36.0,36.01,35.66,35.81,336633.0,28.1309,28.1387,27.8652,27.9825,336633.0
2020-03-17 12:45:00,35.81,35.93,35.61,35.76,347239.0,27.9825,28.0762,27.8262,27.9434,347239.0
2020-03-17 12:50:00,35.77,35.91,35.6,35.88,289804.0,27.9512,28.0606,27.8184,28.0372,289804.0
2020-03-17 12:55:00,35.89,36.0,35.78,35.99,314185.0,28.045,28.1309,27.959,28.1231,314185.0
2020-03-17 13:00:00,35.99,36.07,35.65,35.71,246865.0,28.1231,28.1856,27.8574,27.9043,246865.0
2020-03-17 13:05:00,35.72,35.96,35.47,35.51,275546.0,27.9121,28.0997,27.7168,27.748,275546.0
2020-03-17 13:10:00,35.5,35.6,35.1,35.12,315969.0,27.7402,27.8184,27.4277,27.4433,315969.0
2020-03-17 13:15:00,35.12,35.36,35.0,35.21,473886.0,27.4433,27.6308,27.3495,27.5136,473886.0
2020-03-17 13:20:00,35.22,35.32,35.0,35.13,461410.0,27.5214,27.5996,27.3495,27.4511,461410.0
2020-03-17 13:25:00,35.14,35.27,35.09,35.24,278861.0,27.4589,27.5605,27.4198,27.5371,278861.0
2020-03-17 13:30:00,35.24,35.63,35.08,35.22,320839.0,27.5371,27.8418,27.412,27.5214,320839.0
2020-03-17 13:35:00,35.22,35.33,35.01,35.25,291454.0,27.5214,27.6074,27.3573,27.5449,291454.0
2020-03-17 13:40:00,35.25,35.32,35.14,35.28,271841.0,27.5449,27.5996,27.4589,27.5683,271841.0
2020-03-17 13:45:00,35.29,35.5,35.24,35.34,159038.0,27.5761,27.7402,27.5371,27.6152,159038.0
2020-03-17 13:50:00,35.34,35.43,35.25,35.31,217602.0,27.6152,27.6855,27.5449,27.5918,217602.0
2020-03-17 13:55:00,35.3,35.44,35.27,35.34,164176.0,27.5839,27.6933,27.5605,27.6152,164176.0
2020-03-17 14:00:00,35.33,35.64,35.26,35.64,243722.0,27.6074,27.8496,27.5527,27.8496,243722.0
2020-03-17 14:05:00,35.62,36.05,35.59,35.95,277660.0,27.834,28.17,27.8105,28.0919,277660.0
2020-03-17 14:10:00,35.95,35.97,35.87,35.91,252402.0,28.0919,28.1075,28.0293,28.0606,252402.0
2020-03-17 14:15:00,35.92,36.07,35.89,36.03,329603.0,28.0684,28.1856,28.045,28.1544,329603.0
2020-03-17 14:20:00,36.03,36.07,35.72,35.83,334837.0,28.1544,28.1856,27.9121,27.9981,334837.0
2020-03-17 14:25:00,35.79,36.0,35.71,35.96,229065.0,27.9668,28.1309,27.9043,28.0997,229065.0
2020-03-17 14:30:00,35.99,36.38,35.99,36.28,377985.0,28.1231,28.4279,28.1231,28.3497,377985.0
2020-03-17 14:35:00,36.29,36.56,36.27,36.44,371012.0,28.3575,28.5685,28.3419,28.4748,371012.0
2020-03-17 14:40:00,36.44,36.64,36.26,36.27,304139.0,28.4748,28.631,28.3341,28.3419,304139.0
2020-03-17 14:45:00,36.26,36.27,35.75,35.8,337729.0,28.3341,28.3419,27.9356,27.9746,337729.0
2020-03-17 14:50:00,35.81,35.82,35.3,35.3,325726.0,27.9825,27.9903,27.5839,27.5839,325726.0
2020-03-17 14:55:00,35.31,35.71,35.26,35.6,290008.0,27.5918,27.9043,27.5527,27.8184,290008.0
2020-03-17 15:00:00,35.61,35.62,35.25,35.44,396494.0,27.8262,27.834,27.5449,27.6933,396494.0
2020-03-17 15:05:00,35.45,35.86,35.29,35.66,329095.0,27.7012,28.0215,27.5761,27.8652,329095.0
2020-03-17 15:10:00,35.66,35.73,35.49,35.66,247676.0,27.8652,27.9199,27.7324,27.8652,247676.0
2020-03-17 15:15:00,35.66,36.0,35.65,35.89,294713.0,27.8652,28.1309,27.8574,28.045,294713.0
2020-03-17 15:20:00,35.89,36.0,35.66,35.92,323141.0,28.045,28.1309,27.8652,28.0684,323141.0
2020-03-17 15:25:00,35.95,35.96,35.64,35.7,336789.0,28.0919,28.0997,27.8496,27.8965,336789.0
2020-03-17 15:30:00,35.71,35.95,35.67,35.75,332279.0,27.9043,28.0919,27.8731,27.9356,332279.0
2020-03-17 15:35:00,35.74,35.99,35.74,35.9,331520.0,27.9278,28.1231,27.9278,28.0528,331520.0
2020-03-17 15:40:00,35.9,36.26,35.83,36.07,520990.0,28.0528,28.3341,27.9981,28.1856,520990.0
2020-03-17 15:45:00,36.08,36.32,35.85,36.15,682987.0,28.1934,28.381,28.0137,28.2481,682987.0
2020-03-17 15:50:00,36.15,36.85,36.11,36.81,984814.0,28.2481,28.7951,28.2169,28.7639,984814.0
2020-03-17 15:55:00,36.81,36.9,36.25,36.79,2066731.0,28.7639,28.8342,28.3263,28.7482,2066731.0
2020-03-18 09:30:00,34.55,36.0,34.54,35.33,2081944.0,26.9979,28.1309,26.9901,27.6074,2081944.0
2020-03-18 09:35:00,35.33,35.5,34.91,35.18,896084.0,27.6074,27.7402,27.2792,27.4902,896084.0
2020-03-18 09:40:00,35.17,35.94,35.01,35.66,772491.0,27.4824,28.084,27.3573,27.8652,772491.0
2020-03-18 09:45:00,35.67,35.83,35.16,35.67,748040.0,27.8731,27.9981,27.4745,27.8731,748040.0
2020-03-18 09:50:00,35.67,36.5,35.52,36.3,628492.0,27.8731,28.5216,27.7558,28.3654,628492.0
2020-03-18 09:55:00,36.3,36.5,35.81,35.91,472384.0,28.3654,28.5216,27.9825,28.0606,472384.0
2020-03-18 10:00:00,35.9,36.71,35.87,36.41,371161.0,28.0528,28.6857,28.0293,28.4513,371161.0
2020-03-18 10:05:00,36.4,36.47,36.03,36.05,456424.0,28.4435,28.4982,28.1544,28.17,456424.0
2020-03-18 10:10:00,36.05,36.14,35.82,35.89,321815.0,28.17,28.2403,27.9903,28.045,321815.0
2020-03-18 10:15:00,35.89,36.17,35.72,35.72,341833.0,28.045,28.2638,27.9121,27.9121,341833.0
2020-03-18 10:20:00,35.72,35.81,35.29,35.37,290801.0,27.9121,27.9825,27.5761,27.6386,290801.0
2020-03-18 10:25:00,35.38,35.58,35.34,35.49,416284.0,27.6465,27.8027,27.6152,27.7324,416284.0
2020-03-18 10:30:00,35.48,35.59,35.37,35.39,352154.0,27.7246,27.8105,27.6386,27.6543,352154.0
2020-03-18 10:35:00,35.39,35.4,34.8,34.84,776260.0,27.6543,27.6621,27.1932,27.2245,776260.0
2020-03-18 10:40:00,34.84,35.0,34.8,34.88,460425.0,27.2245,27.3495,27.1932,27.2557,460425.0
2020-03-18 10:45:00,34.87,34.9,34.8,34.83,665095.0,27.2479,27.2714,27.1932,27.2167,665095.0
2020-03-18 10:50:00,34.83,34.92,34.32,34.43,1170434.0,27.2167,27.287,26.8182,26.9041,1170434.0
2020-03-18 10:55:00,34.41,34.73,34.26,34.44,451827.0,26.8885,27.1385,26.7713,26.9119,451827.0
2020-03-18 11:00:00,34.45,34.87,34.4,34.66,367053.0,26.9197,27.2479,26.8807,27.0838,367053.0
2020-03-18 11:05:00,34.63,34.77,34.5,34.68,510463.0,27.0604,27.1698,26.9588,27.0995,510463.0
2020-03-18 11:10:00,34.69,34.8,34.54,34.63,374960.0,27.1073,27.1932,26.9901,27.0604,374960.0
2020-03-18 11:15:00,34.61,34.72,34.51,34.6,392007.0,27.0448,27.1307,26.9666,27.0369,392007.0
2020-03-18 11:20:00,34.6,34.78,34.5,34.73,485246.0,27.0369,27.1776,26.9588,27.1385,485246.0
2020-03-18 11:25:00,34.72,34.77,34.48,34.54,340907.0,27.1307,27.1698,26.9432,26.9901,340907.0
2020-03-18 11:30:00,34.54,34.74,34.42,34.52,322367.0,26.9901,27.1463,26.8963,26.9744,322367.0
2020-03-18 11:35:00,34.52,34.66,34.05,34.07,653610.0,26.9744,27.0838,26.6072,26.6228,653610.0
2020-03-18 11:40:00,34.07,34.36,34.05,34.12,490703.0,26.6228,26.8494,26.6072,26.6619,490703.0
2020-03-18 11:45:00,34.14,34.35,34.05,34.24,364926.0,26.6775,26.8416,26.6072,26.7556,364926.0
2020-03-18 11:50:00,34.25,34.47,34.13,34.23,392811.0,26.7635,26.9354,26.6697,26.7478,392811.0
2020-03-18 11:55:00,34.23,34.32,34.09,34.22,314711.0,26.7478,26.8182,26.6384,26.74,314711.0
2020-03-18 12:00:00,34.23,34.29,33.92,33.93,660000.0,26.7478,26.7947,26.5056,26.5134,660000.0
2020-03-18 12:05:00,33.94,34.14,33.65,33.65,628422.0,26.5212,26.6775,26.2946,26.2946,628422.0
2020-03-18 12:10:00,33.64,33.96,33.62,33.66,409576.0,26.2868,26.5368,26.2712,26.3024,409576.0
2020-03-18 12:15:00,33.66,33.72,33.5,33.57,428852.0,26.3024,26.3493,26.1774,26.2321,428852.0
2020-03-18 12:20:00,33.55,33.94,33.51,33.68,447699.0,26.2165,26.5212,26.1852,26.318,447699.0
2020-03-18 12:25:00,33.68,33.77,33.51,33.6,467712.0,26.318,26.3884,26.1852,26.2555,467712.0
2020-03-18 12:30:00,33.6,33.67,33.49,33.67,600414.0,26.2555,26.3102,26.1696,26.3102,600414.0
2020-03-18 12:35:00,33.68,33.68,33.39,33.59,445366.0,26.318,26.318,26.0914,26.2477,445366.0
2020-03-18 12:40:00,33.59,33.6,33.36,33.54,415701.0,26.2477,26.2555,26.068,26.2086,415701.0
2020-03-18 12:45:00,33.54,33.55,33.27,33.3,493075.0,26.2086,26.2165,25.9977,26.0211,493075.0
2020-03-18 12:50:00,33.3,33.31,33.0,33.03,1475415.0,26.0211,26.0289,25.7867,25.8101,1475415.0
2020-03-18 12:55:00,33.03,33.15,33.0,33.0,126833.0,25.8101,25.9039,25.7867,25.7867,126833.0
2020-03-18 13:00:00,33.0,33.0,33.0,33.0,0.0,25.7867,25.7867,25.7867,25.7867,0.0
2020-03-18 13:05:00,33.0,33.0,33.0,33.0,0.0,25.7867,25.7867,25.7867,25.7867,0.0
2020-03-18 13:10:00,33.0,33.15,32.91,33.01,765216.0,25.7867,25.9039,25.7164,25.7945,765216.0
2020-03-18 13:15:00,33.02,33.2,32.8,33.16,522229.0,25.8023,25.943,25.6304,25.9117,522229.0
2020-03-18 13:20:00,33.17,33.2,32.87,33.1,524988.0,25.9195,25.943,25.6851,25.8648,524988.0
2020-03-18 13:25:00,33.08,33.12,32.75,32.77,517785.0,25.8492,25.8805,25.5913,25.607,517785.0
2020-03-18 13:30:00,32.77,32.78,32.27,32.45,727882.0,25.607,25.6148,25.2163,25.3569,727882.0
2020-03-18 13:35:00,32.45,33.0,32.33,32.77,734820.0,25.3569,25.7867,25.2631,25.607,734820.0
2020-03-18 13:40:00,32.76,33.07,32.66,32.68,789413.0,25.5991,25.8414,25.521,25.5366,789413.0
2020-03-18 13:45:00,32.67,32.77,32.5,32.77,538044.0,25.5288,25.607,25.396,25.607,538044.0
2020-03-18 13:50:00,32.75,32.75,32.21,32.3,531697.0,25.5913,25.5913,25.1694,25.2397,531697.0
2020-03-18 13:55:00,32.3,32.33,32.01,32.02,567503.0,25.2397,25.2631,25.0131,25.0209,567503.0
2020-03-18 14:00:00,32.02,32.24,31.87,31.98,1034288.0,25.0209,25.1928,24.9037,24.9896,1034288.0
2020-03-18 14:05:00,31.97,32.03,31.8,31.92,597052.0,24.9818,25.0287,24.849,24.9428,597052.0
2020-03-18 14:10:00,31.9,31.95,31.8,31.88,333029.0,24.9271,24.9662,24.849,24.9115,333029.0
2020-03-18 14:15:00,31.88,31.9,31.5,31.51,587252.0,24.9115,24.9271,24.6146,24.6224,587252.0
2020-03-18 14:20:00,31.5,31.65,31.38,31.48,522716.0,24.6146,24.7318,24.5208,24.5989,522716.0
2020-03-18 14:25:00,31.48,31.52,31.23,31.34,475441.0,24.5989,24.6302,24.4036,24.4895,475441.0
2020-03-18 14:30:00,31.33,31.63,31.29,31.45,488447.0,24.4817,24.7161,24.4505,24.5755,488447.0
2020-03-18 14:35:00,31.45,31.98,31.43,31.89,516038.0,24.5755,24.9896,24.5599,24.9193,516038.0
2020-03-18 14:40:00,31.89,31.96,31.6,31.94,524494.0,24.9193,24.974,24.6927,24.9584,524494.0
2020-03-18 14:45:00,31.94,32.14,31.82,32.0,623359.0,24.9584,25.1147,24.8646,25.0053,623359.0
2020-03-18 14:50:00,32.01,32.25,31.97,32.21,473101.0,25.0131,25.2006,24.9818,25.1694,473101.0
2020-03-18 14:55:00,32.22,32.4,32.05,32.24,541517.0,25.1772,25.3178,25.0443,25.1928,541517.0
2020-03-18 15:00:00,32.25,32.44,32.07,32.12,476018.0,25.2006,25.3491,25.06,25.099,476018.0
2020-03-18 15:05:00,32.12,32.75,32.12,32.75,441623.0,25.099,25.5913,25.099,25.5913,441623.0
2020-03-18 15:10:00,32.75,33.18,32.74,32.95,537312.0,25.5913,25.9273,25.5835,25.7476,537312.0
2020-03-18 15:15:00,32.93,32.98,32.61,32.68,488444.0,25.732,25.7711,25.4819,25.5366,488444.0
2020-03-18 15:20:00,32.68,32.68,32.18,32.22,376000.0,25.5366,25.5366,25.1459,25.1772,376000.0
2020-03-18 15:25:00,32.23,32.32,31.66,31.98,797778.0,25.185,25.2553,24.7396,24.9896,797778.0
2020-03-18 15:30:00,31.98,32.37,31.91,32.13,688749.0,24.9896,25.2944,24.9349,25.1069,688749.0
2020-03-18 15:35:00,32.11,32.13,31.65,31.7,542961.0,25.0912,25.1069,24.7318,24.7708,542961.0
2020-03-18 15:40:00,31.71,32.14,31.62,31.85,679988.0,24.7787,25.1147,24.7083,24.8881,679988.0
2020-03-18 15:45:00,31.85,32.29,31.77,32.28,730965.0,24.8881,25.2319,24.8255,25.2241,730965.0
2020-03-18 15:50:00,32.28,33.12,32.17,33.0,1155178.0,25.2241,25.8805,25.1381,25.7867,1155178.0
2020-03-18 15:55:00,33.0,33.5,32.59,33.16,2368600.0,25.7867,26.1774,25.4663,25.9117,2368600.0
2020-03-19 09:30:00,33.73,33.96,33.46,33.51,1393891.0,26.3571,26.5368,26.1461,26.1852,1393891.0
2020-03-19 09:35:00,33.51,33.54,32.76,32.78,612345.0,26.1852,26.2086,25.5991,25.6148,612345.0
2020-03-19 09:40:00,32.79,32.86,32.4,32.57,542705.0,25.6226,25.6773,25.3178,25.4507,542705.0
2020-03-19 09:45:00,32.56,32.71,32.35,32.53,382883.0,25.4429,25.5601,25.2788,25.4194,382883.0
2020-03-19 09:50:00,32.53,32.94,32.53,32.9,468912.0,25.4194,25.7398,25.4194,25.7085,468912.0
2020-03-19 09:55:00,32.93,33.49,32.9,33.07,660769.0,25.732,26.1696,25.7085,25.8414,660769.0
2020-03-19 10:00:00,33.11,33.5,33.05,33.41,529749.0,25.8726,26.1774,25.8258,26.1071,529749.0
2020-03-19 10:05:00,33.41,34.02,33.38,34.0,788783.0,26.1071,26.5837,26.0836,26.5681,788783.0
2020-03-19 10:10:00,34.01,34.01,33.79,33.86,471622.0,26.5759,26.5759,26.404,26.4587,471622.0
2020-03-19 10:15:00,33.87,33.98,33.27,33.3,473042.0,26.4665,26.5525,25.9977,26.0211,473042.0
2020-03-19 10:20:00,33.29,33.97,33.29,33.81,350388.0,26.0133,26.5447,26.0133,26.4196,350388.0
2020-03-19 10:25:00,33.83,33.83,33.52,33.7,455362.0,26.4353,26.4353,26.193,26.3337,455362.0
2020-03-19 10:30:00,33.69,33.98,33.61,33.95,393323.0,26.3259,26.5525,26.2633,26.529,393323.0
2020-03-19 10:35:00,33.93,33.96,33.33,33.36,434736.0,26.5134,26.5368,26.0446,26.068,434736.0
2020-03-19 10:40:00,33.39,33.55,33.15,33.48,461118.0,26.0914,26.2165,25.9039,26.1618,461118.0
2020-03-19 10:45:00,33.46,33.57,33.0,33.0,354556.0,26.1461,26.2321,25.7867,25.7867,354556.0
2020-03-19 10:50:00,33.01,33.19,32.7,32.7,655500.0,25.7945,25.9352,25.5523,25.5523,655500.0
2020-03-19 10:55:00,32.71,33.2,32.68,32.88,346145.0,25.5601,25.943,25.5366,25.6929,346145.0
2020-03-19 11:00:00,32.88,33.39,32.87,32.93,331193.0,25.6929,26.0914,25.6851,25.732,331193.0
2020-03-19 11:05:00,32.92,33.04,32.51,32.52,337551.0,25.7242,25.8179,25.4038,25.4116,337551.0
2020-03-19 11:10:00,32.52,33.08,32.5,32.92,545427.0,25.4116,25.8492,25.396,25.7242,545427.0
2020-03-19 11:15:00,32.94,32.95,32.65,32.7,501185.0,25.7398,25.7476,25.5132,25.5523,501185.0
2020-03-19 11:20:00,32.72,33.5,32.65,33.45,401559.0,25.5679,26.1774,25.5132,26.1383,401559.0
2020-03-19 11:25:00,33.45,34.2,33.45,34.14,500849.0,26.1383,26.7244,26.1383,26.6775,500849.0
2020-03-19 11:30:00,34.14,34.73,33.78,34.72,587516.0,26.6775,27.1385,26.3962,27.1307,587516.0
2020-03-19 11:35:00,34.71,34.83,34.15,34.18,612604.0,27.1229,27.2167,26.6853,26.7088,612604.0
2020-03-19 11:40:00,34.2,34.5,33.96,34.32,368198.0,26.7244,26.9588,26.5368,26.8182,368198.0
2020-03-19 11:45:00,34.35,34.56,34.21,34.43,330036.0,26.8416,27.0057,26.7322,26.9041,330036.0
2020-03-19 11:50:00,34.46,34.73,34.34,34.69,455083.0,26.9275,27.1385,26.8338,27.1073,455083.0
2020-03-19 11:55:00,34.69,34.9,34.05,34.22,473825.0,27.1073,27.2714,26.6072,26.74,473825.0
2020-03-19 12:00:00,34.19,34.33,33.97,34.01,278561.0,26.7166,26.826,26.5447,26.5759,278561.0
2020-03-19 12:05:00,33.99,34.1,33.81,33.84,249801.0,26.5603,26.6462,26.4196,26.4431,249801.0
2020-03-19 12:10:00,33.84,33.92,33.61,33.86,307129.0,26.4431,26.5056,26.2633,26.4587,307129.0
2020-03-19 12:15:00,33.86,33.89,33.5,33.77,313987.0,26.4587,26.4821,26.1774,26.3884,313987.0
2020-03-19 12:20:00,33.77,34.0,33.65,33.66,352229.0,26.3884,26.5681,26.2946,26.3024,352229.0
2020-03-19 12:25:00,33.66,33.79,33.45,33.74,342643.0,26.3024,26.404,26.1383,26.3649,342643.0
2020-03-19 12:30:00,33.74,33.81,33.37,33.42,268984.0,26.3649,26.4196,26.0758,26.1149,268984.0
2020-03-19 12:35:00,33.43,33.73,33.3,33.51,301496.0,26.1227,26.3571,26.0211,26.1852,301496.0
2020-03-19 12:40:00,33.53,34.44,33.33,33.83,615161.0,26.2008,26.9119,26.0446,26.4353,615161.0
2020-03-19 12:45:00,33.84,34.42,33.84,34.18,311120.0,26.4431,26.8963,26.4431,26.7088,311120.0
2020-03-19 12:50:00,34.19,34.61,34.11,34.59,321826.0,26.7166,27.0448,26.6541,27.0291,321826.0
2020-03-19 12:55:00,34.59,34.8,34.17,34.24,356358.0,27.0291,27.1932,26.7009,26.7556,356358.0
2020-03-19 13:00:00,34.26,34.57,34.19,34.4,325382.0,26.7713,27.0135,26.7166,26.8807,325382.0
2020-03-19 13:05:00,34.4,34.54,34.27,34.34,243710.0,26.8807,26.9901,26.7791,26.8338,243710.0
2020-03-19 13:10:00,34.35,34.77,34.34,34.55,314150.0,26.8416,27.1698,26.8338,26.9979,314150.0
2020-03-19 13:15:00,34.55,34.67,34.45,34.64,283273.0,26.9979,27.0916,26.9197,27.0682,283273.0
2020-03-19 13:20:00,34.65,34.73,34.56,34.62,270522.0,27.076,27.1385,27.0057,27.0526,270522.0
2020-03-19 13:25:00,34.64,34.7,34.1,34.14,306405.0,27.0682,27.1151,26.6462,26.6775,306405.0
2020-03-19 13:30:00,34.13,34.22,34.0,34.1,205908.0,26.6697,26.74,26.5681,26.6462,205908.0
2020-03-19 13:35:00,34.09,34.09,33.85,33.88,245900.0,26.6384,26.6384,26.4509,26.4743,245900.0
2020-03-19 13:40:00,33.88,33.88,33.51,33.68,368137.0,26.4743,26.4743,26.1852,26.318,368137.0
2020-03-19 13:45:00,33.67,33.91,33.56,33.6,340000.0,26.3102,26.4978,26.2243,26.2555,340000.0
2020-03-19 13:50:00,33.6,34.11,33.6,34.09,324944.0,26.2555,26.6541,26.2555,26.6384,324944.0
2020-03-19 13:55:00,34.1,34.25,33.85,33.86,327509.0,26.6462,26.7635,26.4509,26.4587,327509.0
2020-03-19 14:00:00,33.86,33.92,33.63,33.72,359584.0,26.4587,26.5056,26.279,26.3493,359584.0
2020-03-19 14:05:00,33.72,33.94,33.55,33.55,436044.0,26.3493,26.5212,26.2165,26.2165,436044.0
2020-03-19 14:10:00,33.55,33.82,33.5,33.68,321594.0,26.2165,26.4274,26.1774,26.318,321594.0
2020-03-19 14:15:00,33.68,33.7,33.51,33.6,287708.0,26.318,26.3337,26.1852,26.2555,287708.0
2020-03-19 14:20:00,33.6,33.74,33.5,33.7,372901.0,26.2555,26.3649,26.1774,26.3337,372901.0
2020-03-19 14:25:00,33.7,33.76,33.07,33.08,508108.0,26.3337,26.3806,25.8414,25.8492,508108.0
2020-03-19 14:30:00,33.08,33.49,33.06,33.29,492141.0,25.8492,26.1696,25.8336,26.0133,492141.0
2020-03-19 14:35:00,33.29,33.89,33.21,33.89,468471.0,26.0133,26.4821,25.9508,26.4821,468471.0
2020-03-19 14:40:00,33.89,34.42,33.79,33.84,817329.0,26.4821,26.8963,26.404,26.4431,817329.0
2020-03-19 14:45:00,33.85,34.06,33.56,34.06,389488.0,26.4509,26.615,26.2243,26.615,389488.0
2020-03-19 14:50:00,34.04,34.05,33.7,33.75,346190.0,26.5994,26.6072,26.3337,26.3727,346190.0
2020-03-19 14:55:00,33.77,33.92,33.51,33.51,328567.0,26.3884,26.5056,26.1852,26.1852,328567.0
2020-03-19 15:00:00,33.51,33.52,32.68,32.79,917057.0,26.1852,26.193,25.5366,25.6226,917057.0
2020-03-19 15:05:00,32.8,33.09,32.71,32.87,488916.0,25.6304,25.857,25.5601,25.6851,488916.0
2020-03-19 15:10:00,32.87,32.99,32.67,32.69,460647.0,25.6851,25.7789,25.5288,25.5444,460647.0
2020-03-19 15:15:00,32.69,33.07,32.62,32.8,464062.0,25.5444,25.8414,25.4897,25.6304,464062.0
2020-03-19 15:20:00,32.8,32.95,32.67,32.94,481759.0,25.6304,25.7476,25.5288,25.7398,481759.0
2020-03-19 15:25:00,32.94,33.23,32.87,33.19,497165.0,25.7398,25.9664,25.6851,25.9352,497165.0
2020-03-19 15:30:00,33.2,33.44,33.07,33.39,506425.0,25.943,26.1305,25.8414,26.0914,506425.0
2020-03-19 15:35:00,33.38,33.39,33.08,33.11,602014.0,26.0836,26.0914,25.8492,25.8726,602014.0
2020-03-19 15:40:00,33.11,33.51,32.91,33.43,712818.0,25.8726,26.1852,25.7164,26.1227,712818.0
2020-03-19 15:45:00,33.44,33.46,33.22,33.36,777916.0,26.1305,26.1461,25.9586,26.068,777916.0
2020-03-19 15:50:00,33.35,33.43,33.23,33.36,994271.0,26.0602,26.1227,25.9664,26.068,994271.0
2020-03-19 15:55:00,33.36,34.5,33.35,34.44,3267178.0,26.068,26.9588,26.0602,26.9119,3267178.0
2020-03-20 09:30:00,34.84,35.18,34.34,34.67,4696504.0,27.2245,27.4902,26.8338,27.0916,4696504.0
2020-03-20 09:35:00,34.68,34.89,33.62,33.84,1129468.0,27.0995,27.2636,26.2712,26.4431,1129468.0
2020-03-20 09:40:00,33.84,33.91,32.9,33.06,1141783.0,26.4431,26.4978,25.7085,25.8336,1141783.0
2020-03-20 09:45:00,33.07,33.28,32.88,33.01,943494.0,25.8414,26.0055,25.6929,25.7945,943494.0
2020-03-20 09:50:00,33.0,33.54,32.92,33.3,859938.0,25.7867,26.2086,25.7242,26.0211,859938.0
2020-03-20 09:55:00,33.3,33.79,33.22,33.74,825214.0,26.0211,26.404,25.9586,26.3649,825214.0
2020-03-20 10:00:00,33.71,34.15,33.67,34.05,581601.0,26.3415,26.6853,26.3102,26.6072,581601.0
2020-03-20 10:05:00,34.04,34.13,33.67,33.77,518262.0,26.5994,26.6697,26.3102,26.3884,518262.0
2020-03-20 10:10:00,33.78,33.96,33.62,33.72,500295.0,26.3962,26.5368,26.2712,26.3493,500295.0
2020-03-20 10:15:00,33.72,33.77,33.55,33.62,552260.0,26.3493,26.3884,26.2165,26.2712,552260.0
2020-03-20 10:20:00,33.62,33.75,33.49,33.7,600368.0,26.2712,26.3727,26.1696,26.3337,600368.0
2020-03-20 10:25:00,33.71,33.88,33.62,33.83,594717.0,26.3415,26.4743,26.2712,26.4353,594717.0
2020-03-20 10:30:00,33.83,34.09,33.81,33.91,791815.0,26.4353,26.6384,26.4196,26.4978,791815.0
2020-03-20 10:35:00,33.91,33.92,33.62,33.71,653311.0,26.4978,26.5056,26.2712,26.3415,653311.0
2020-03-20 10:40:00,33.72,33.79,33.53,33.6,664960.0,26.3493,26.404,26.2008,26.2555,664960.0
2020-03-20 10:45:00,33.6,33.65,33.38,33.6,872392.0,26.2555,26.2946,26.0836,26.2555,872392.0
2020-03-20 10:50:00,33.61,34.09,33.61,33.9,1005827.0,26.2633,26.6384,26.2633,26.49,1005827.0
2020-03-20 10:55:00,33.91,34.22,33.81,33.97,925779.0,26.4978,26.74,26.4196,26.5447,925779.0
2020-03-20 11:00:00,33.97,34.13,33.93,33.96,707479.0,26.5447,26.6697,26.5134,26.5368,707479.0
2020-03-20 11:05:00,33.97,34.05,33.69,33.8,603932.0,26.5447,26.6072,26.3259,26.4118,603932.0
2020-03-20 11:10:00,33.78,33.96,33.68,33.76,555082.0,26.3962,26.5368,26.318,26.3806,555082.0
2020-03-20 11:15:00,33.76,33.85,33.43,33.46,681972.0,26.3806,26.4509,26.1227,26.1461,681972.0
2020-03-20 11:20:00,33.45,33.47,33.06,33.06,865557.0,26.1383,26.1539,25.8336,25.8336,865557.0
2020-03-20 11:25:00,33.06,33.3,32.94,33.13,915010.0,25.8336,26.0211,25.7398,25.8883,915010.0
2020-03-20 11:30:00,33.13,33.24,32.91,32.97,648408.0,25.8883,25.9742,25.7164,25.7632,648408.0
2020-03-20 11:35:00,32.97,33.32,32.94,33.19,509369.0,25.7632,26.0367,25.7398,25.9352,509369.0
2020-03-20 11:40:00,33.19,33.45,33.16,33.33,369067.0,25.9352,26.1383,25.9117,26.0446,369067.0
2020-03-20 11:45:00,33.32,33.4,33.19,33.3,417744.0,26.0367,26.0993,25.9352,26.0211,417744.0
2020-03-20 11:50:00,33.3,33.36,33.07,33.14,350780.0,26.0211,26.068,25.8414,25.8961,350780.0
2020-03-20 11:55:00,33.15,33.45,33.0,33.1,473033.0,25.9039,26.1383,25.7867,25.8648,473033.0
2020-03-20 12:00:00,33.1,33.39,33.03,33.1,396411.0,25.8648,26.0914,25.8101,25.8648,396411.0
2020-03-20 12:05:00,33.09,33.22,32.79,32.85,712702.0,25.857,25.9586,25.6226,25.6695,712702.0
2020-03-20 12:10:00,32.84,33.16,32.82,33.03,480787.0,25.6617,25.9117,25.646,25.8101,480787.0
2020-03-20 12:15:00,33.02,33.13,32.85,32.92,466977.0,25.8023,25.8883,25.6695,25.7242,466977.0
2020-03-20 12:20:00,32.91,33.09,32.81,32.91,539398.0,25.7164,25.857,25.6382,25.7164,539398.0
2020-03-20 12:25:00,32.91,33.05,32.82,32.97,501969.0,25.7164,25.8258,25.646,25.7632,501969.0
2020-03-20 12:30:00,32.99,33.04,32.71,33.03,664746.0,25.7789,25.8179,25.5601,25.8101,664746.0
2020-03-20 12:35:00,33.02,33.12,32.91,32.94,416387.0,25.8023,25.8805,25.7164,25.7398,416387.0
2020-03-20 12:40:00,32.95,33.09,32.9,33.07,429170.0,25.7476,25.857,25.7085,25.8414,429170.0
2020-03-20 12:45:00,33.07,33.36,33.01,33.18,377885.0,25.8414,26.068,25.7945,25.9273,377885.0
2020-03-20 12:50:00,33.18,33.29,33.08,33.2,309511.0,25.9273,26.0133,25.8492,25.943,309511.0
2020-03-20 12:55:00,33.19,33.28,33.06,33.11,330764.0,25.9352,26.0055,25.8336,25.8726,330764.0
2020-03-20 13:00:00,33.12,33.4,33.06,33.1,567025.0,25.8805,26.0993,25.8336,25.8648,567025.0
2020-03-20 13:05:00,33.1,33.22,33.01,33.12,436321.0,25.8648,25.9586,25.7945,25.8805,436321.0
2020-03-20 13:10:00,33.13,33.25,32.87,32.9,599883.0,25.8883,25.982,25.6851,25.7085,599883.0
2020-03-20 13:15:00,32.91,33.11,32.9,33.04,402701.0,25.7164,25.8726,25.7085,25.8179,402701.0
2020-03-20 13:20:00,33.05,33.12,32.97,33.03,398942.0,25.8258,25.8805,25.7632,25.8101,398942.0
2020-03-20 13:25:00,33.03,33.25,32.95,33.22,488181.0,25.8101,25.982,25.7476,25.9586,488181.0
2020-03-20 13:30:00,33.22,33.36,33.01,33.08,350040.0,25.9586,26.068,25.7945,25.8492,350040.0
2020-03-20 13:35:00,33.07,33.24,33.02,33.19,306907.0,25.8414,25.9742,25.8023,25.9352,306907.0
2020-03-20 13:40:00,33.19,33.33,33.07,33.2,322482.0,25.9352,26.0446,25.8414,25.943,322482.0
2020-03-20 13:45:00,33.2,33.29,33.14,33.22,510993.0,25.943,26.0133,25.8961,25.9586,510993.0
2020-03-20 13:50:00,33.21,33.37,33.21,33.24,424235.0,25.9508,26.0758,25.9508,25.9742,424235.0
2020-03-20 13:55:00,33.26,33.34,33.17,33.2,369763.0,25.9899,26.0524,25.9195,25.943,369763.0
2020-03-20 14:00:00,33.2,33.28,33.11,33.14,432191.0,25.943,26.0055,25.8726,25.8961,432191.0
2020-03-20 14:05:00,33.14,33.34,33.12,33.23,384613.0,25.8961,26.0524,25.8805,25.9664,384613.0
2020-03-20 14:10:00,33.23,33.28,33.04,33.05,408451.0,25.9664,26.0055,25.8179,25.8258,408451.0
2020-03-20 14:15:00,33.05,33.06,32.7,32.7,780407.0,25.8258,25.8336,25.5523,25.5523,780407.0
2020-03-20 14:20:00,32.72,32.98,32.7,32.9,634603.0,25.5679,25.7711,25.5523,25.7085,634603.0
2020-03-20 14:25:00,32.9,32.95,32.67,32.75,549591.0,25.7085,25.7476,25.5288,25.5913,549591.0
2020-03-20 14:30:00,32.76,32.92,32.42,32.45,845733.0,25.5991,25.7242,25.3335,25.3569,845733.0
2020-03-20 14:35:00,32.44,32.53,32.11,32.18,835400.0,25.3491,25.4194,25.0912,25.1459,835400.0
2020-03-20 14:40:00,32.17,32.28,32.11,32.26,655308.0,25.1381,25.2241,25.0912,25.2084,655308.0
2020-03-20 14:45:00,32.26,32.42,32.17,32.3,739952.0,25.2084,25.3335,25.1381,25.2397,739952.0
2020-03-20 14:50:00,32.3,32.45,32.05,32.1,728153.0,25.2397,25.3569,25.0443,25.0834,728153.0
2020-03-20 14:55:00,32.1,32.15,31.8,31.93,1143765.0,25.0834,25.1225,24.849,24.9506,1143765.0
2020-03-20 15:00:00,31.93,32.14,31.75,31.82,648439.0,24.9506,25.1147,24.8099,24.8646,648439.0
2020-03-20 15:05:00,31.82,31.94,31.77,31.82,619720.0,24.8646,24.9584,24.8255,24.8646,619720.0
2020-03-20 15:10:00,31.81,31.88,31.66,31.81,832509.0,24.8568,24.9115,24.7396,24.8568,832509.0
2020-03-20 15:15:00,31.81,31.91,31.56,31.6,771107.0,24.8568,24.9349,24.6614,24.6927,771107.0
2020-03-20 15:20:00,31.59,31.9,31.59,31.8,738320.0,24.6849,24.9271,24.6849,24.849,738320.0
2020-03-20 15:25:00,31.8,32.47,31.79,32.3,913306.0,24.849,25.3725,24.8412,25.2397,913306.0
2020-03-20 15:30:00,32.3,32.83,32.3,32.71,956339.0,25.2397,25.6538,25.2397,25.5601,956339.0
2020-03-20 15:35:00,32.71,32.86,32.42,32.53,868275.0,25.5601,25.6773,25.3335,25.4194,868275.0
2020-03-20 15:40:00,32.54,32.95,32.51,32.7,1050593.0,25.4272,25.7476,25.4038,25.5523,1050593.0
2020-03-20 15:45:00,32.7,33.04,32.67,32.71,1267243.0,25.5523,25.8179,25.5288,25.5601,1267243.0
2020-03-20 15:50:00,32.73,33.05,32.72,33.01,1598218.0,25.5757,25.8258,25.5679,25.7945,1598218.0
2020-03-20 15:55:00,33.02,33.2,32.68,32.75,3473715.0,25.8023,25.943,25.5366,25.5913,3473715.0
2020-03-23 09:30:00,32.53,32.7,31.2,31.64,2150357.0,25.4194,25.5523,24.3801,24.724,2150357.0
2020-03-23 09:35:00,31.59,31.83,30.12,30.62,1330582.0,24.6849,24.8724,23.5362,23.9269,1330582.0
2020-03-23 09:40:00,30.58,31.34,30.11,31.05,876954.0,23.8957,24.4895,23.5284,24.2629,876954.0
2020-03-23 09:45:00,31.01,31.35,30.74,31.05,803273.0,24.2317,24.4973,24.0207,24.2629,803273.0
2020-03-23 09:50:00,31.03,31.21,30.88,31.02,751837.0,24.2473,24.388,24.1301,24.2395,751837.0
2020-03-23 09:55:00,31.01,31.41,30.96,31.33,729143.0,24.2317,24.5442,24.1926,24.4817,729143.0
2020-03-23 10:00:00,31.32,31.38,30.9,31.06,727148.0,24.4739,24.5208,24.1457,24.2707,727148.0
2020-03-23 10:05:00,31.07,31.33,31.02,31.25,596125.0,24.2786,24.4817,24.2395,24.4192,596125.0
2020-03-23 10:10:00,31.25,31.43,31.11,31.31,517648.0,24.4192,24.5599,24.3098,24.4661,517648.0
2020-03-23 10:15:00,31.32,31.41,30.81,30.86,863213.0,24.4739,24.5442,24.0754,24.1145,863213.0
2020-03-23 10:20:00,30.87,31.1,30.7,31.08,676358.0,24.1223,24.302,23.9894,24.2864,676358.0
2020-03-23 10:25:00,31.08,31.2,30.86,31.02,537855.0,24.2864,24.3801,24.1145,24.2395,537855.0
2020-03-23 10:30:00,31.03,31.11,30.77,31.1,638631.0,24.2473,24.3098,24.0441,24.302,638631.0
2020-03-23 10:35:00,31.11,31.14,30.86,31.06,711518.0,24.3098,24.3333,24.1145,24.2707,711518.0
2020-03-23 10:40:00,31.05,31.6,31.05,31.41,549333.0,24.2629,24.6927,24.2629,24.5442,549333.0
2020-03-23 10:45:00,31.4,31.41,31.11,31.21,524274.0,24.5364,24.5442,24.3098,24.388,524274.0
2020-03-23 10:50:00,31.23,31.35,31.08,31.14,433400.0,24.4036,24.4973,24.2864,24.3333,433400.0
2020-03-23 10:55:00,31.14,31.15,30.92,31.02,599544.0,24.3333,24.3411,24.1613,24.2395,599544.0
2020-03-23 11:00:00,31.04,31.2,30.84,31.17,486022.0,24.2551,24.3801,24.0988,24.3567,486022.0
2020-03-23 11:05:00,31.17,31.22,30.91,30.96,432214.0,24.3567,24.3958,24.1535,24.1926,432214.0
2020-03-23 11:10:00,30.97,31.11,30.69,30.78,713559.0,24.2004,24.3098,23.9816,24.0519,713559.0
2020-03-23 11:15:00,30.78,30.85,30.54,30.61,579006.0,24.0519,24.1066,23.8644,23.9191,579006.0
2020-03-23 11:20:00,30.62,30.9,30.57,30.68,763041.0,23.9269,24.1457,23.8878,23.9738,763041.0
2020-03-23 11:25:00,30.68,30.79,30.51,30.53,572003.0,23.9738,24.0598,23.841,23.8566,572003.0
2020-03-23 11:30:00,30.54,30.83,30.52,30.6,538351.0,23.8644,24.091,23.8488,23.9113,538351.0
2020-03-23 11:35:00,30.59,30.63,30.39,30.48,889341.0,23.9035,23.9347,23.7472,23.8175,889341.0
2020-03-23 11:40:00,30.48,30.65,30.39,30.5,662496.0,23.8175,23.9504,23.7472,23.8331,662496.0
2020-03-23 11:45:00,30.5,30.74,30.41,30.71,542871.0,23.8331,24.0207,23.7628,23.9972,542871.0
2020-03-23 11:50:00,30.71,30.92,30.65,30.74,420796.0,23.9972,24.1613,23.9504,24.0207,420796.0
2020-03-23 11:55:00,30.74,30.96,30.63,30.88,371089.0,24.0207,24.1926,23.9347,24.1301,371089.0
2020-03-23 12:00:00,30.87,31.03,30.75,30.82,552470.0,24.1223,24.2473,24.0285,24.0832,552470.0
2020-03-23 12:05:00,30.82,30.89,30.65,30.67,430293.0,24.0832,24.1379,23.9504,23.966,430293.0
2020-03-23 12:10:00,30.67,30.86,30.58,30.63,425348.0,23.966,24.1145,23.8957,23.9347,425348.0
2020-03-23 12:15:00,30.64,31.27,30.57,31.07,546617.0,23.9425,24.4348,23.8878,24.2786,546617.0
2020-03-23 12:20:00,31.09,31.57,31.08,31.39,495536.0,24.2942,24.6693,24.2864,24.5286,495536.0
2020-03-23 12:25:00,31.4,31.46,31.2,31.39,581256.0,24.5364,24.5833,24.3801,24.5286,581256.0
2020-03-23 12:30:00,31.39,31.59,31.25,31.47,660649.0,24.5286,24.6849,24.4192,24.5911,660649.0
2020-03-23 12:35:00,31.44,31.52,31.03,31.38,530218.0,24.5677,24.6302,24.2473,24.5208,530218.0
2020-03-23 12:40:00,31.38,31.72,31.37,31.63,426481.0,24.5208,24.7865,24.513,24.7161,426481.0
2020-03-23 12:45:00,31.62,31.97,31.46,31.93,409393.0,24.7083,24.9818,24.5833,24.9506,409393.0
2020-03-23 12:50:00,31.92,32.28,31.78,32.26,584837.0,24.9428,25.2241,24.8334,25.2084,584837.0
2020-03-23 12:55:00,32.27,32.48,32.02,32.06,605501.0,25.2163,25.3803,25.0209,25.0522,605501.0
2020-03-23 13:00:00,32.06,32.07,31.71,31.73,475437.0,25.0522,25.06,24.7787,24.7943,475437.0
2020-03-23 13:05:00,31.72,31.97,31.64,31.85,406003.0,24.7865,24.9818,24.724,24.8881,406003.0
2020-03-23 13:10:00,31.84,32.45,31.83,32.36,464922.0,24.8802,25.3569,24.8724,25.2866,464922.0
2020-03-23 13:15:00,32.36,32.37,31.98,32.09,442648.0,25.2866,25.2944,24.9896,25.0756,442648.0
2020-03-23 13:20:00,32.09,32.16,31.82,32.03,431814.0,25.0756,25.1303,24.8646,25.0287,431814.0
2020-03-23 13:25:00,32.02,32.02,31.51,31.51,451217.0,25.0209,25.0209,24.6224,24.6224,451217.0
2020-03-23 13:30:00,31.52,31.55,31.32,31.46,497758.0,24.6302,24.6536,24.4739,24.5833,497758.0
2020-03-23 13:35:00,31.45,31.45,31.11,31.14,335315.0,24.5755,24.5755,24.3098,24.3333,335315.0
2020-03-23 13:40:00,31.13,31.21,30.83,30.93,711283.0,24.3254,24.388,24.091,24.1692,711283.0
2020-03-23 13:45:00,30.94,31.49,30.9,31.4,538359.0,24.177,24.6067,24.1457,24.5364,538359.0
2020-03-23 13:50:00,31.39,31.46,31.1,31.14,493769.0,24.5286,24.5833,24.302,24.3333,493769.0
2020-03-23 13:55:00,31.12,31.18,30.83,31.05,619853.0,24.3176,24.3645,24.091,24.2629,619853.0
2020-03-23 14:00:00,31.05,31.06,30.71,30.83,465816.0,24.2629,24.2707,23.9972,24.091,465816.0
2020-03-23 14:05:00,30.82,31.02,30.73,30.77,526745.0,24.0832,24.2395,24.0129,24.0441,526745.0
2020-03-23 14:10:00,30.78,30.87,30.65,30.73,561111.0,24.0519,24.1223,23.9504,24.0129,561111.0
2020-03-23 14:15:00,30.73,30.93,30.66,30.79,437608.0,24.0129,24.1692,23.9582,24.0598,437608.0
2020-03-23 14:20:00,30.79,30.87,30.65,30.8,470249.0,24.0598,24.1223,23.9504,24.0676,470249.0
2020-03-23 14:25:00,30.81,31.13,30.68,31.11,554189.0,24.0754,24.3254,23.9738,24.3098,554189.0
2020-03-23 14:30:00,31.11,31.19,30.89,31.05,546054.0,24.3098,24.3723,24.1379,24.2629,546054.0
2020-03-23 14:35:00,31.03,31.08,30.83,30.89,451237.0,24.2473,24.2864,24.091,24.1379,451237.0
2020-03-23 14:40:00,30.89,31.2,30.89,31.13,400478.0,24.1379,24.3801,24.1379,24.3254,400478.0
2020-03-23 14:45:00,31.13,31.48,30.9,31.47,482049.0,24.3254,24.5989,24.1457,24.5911,482049.0
2020-03-23 14:50:00,31.46,31.46,31.03,31.12,429754.0,24.5833,24.5833,24.2473,24.3176,429754.0
2020-03-23 14:55:00,31.12,31.22,31.02,31.09,493855.0,24.3176,24.3958,24.2395,24.2942,493855.0
2020-03-23 15:00:00,31.1,31.22,30.91,31.21,531627.0,24.302,24.3958,24.1535,24.388,531627.0
2020-03-23 15:05:00,31.21,31.39,31.1,31.11,341176.0,24.388,24.5286,24.302,24.3098,341176.0
2020-03-23 15:10:00,31.12,31.16,31.02,31.08,355403.0,24.3176,24.3489,24.2395,24.2864,355403.0
2020-03-23 15:15:00,31.07,31.13,31.0,31.02,324010.0,24.2786,24.3254,24.2239,24.2395,324010.0
2020-03-23 15:20:00,31.03,31.03,30.87,30.92,438597.0,24.2473,24.2473,24.1223,24.1613,438597.0
2020-03-23 15:25:00,30.91,31.08,30.86,30.98,357877.0,24.1535,24.2864,24.1145,24.2082,357877.0
2020-03-23 15:30:00,30.97,31.12,30.9,30.92,557109.0,24.2004,24.3176,24.1457,24.1613,557109.0
2020-03-23 15:35:00,30.92,31.14,30.77,30.99,568816.0,24.1613,24.3333,24.0441,24.216,568816.0
2020-03-23 15:40:00,30.99,31.23,30.86,31.14,598346.0,24.216,24.4036,24.1145,24.3333,598346.0
2020-03-23 15:45:00,31.15,31.22,31.01,31.02,786460.0,24.3411,24.3958,24.2317,24.2395,786460.0
2020-03-23 15:50:00,31.03,31.67,31.01,31.67,1087576.0,24.2473,24.7474,24.2317,24.7474,1087576.0
2020-03-23 15:55:00,31.68,32.12,31.38,31.41,2149025.0,24.7552,25.099,24.5208,24.5442,2149025.0
2020-03-24 09:30:00,34.42,34.42,33.75,34.03,2235229.0,26.8963,26.8963,26.3727,26.5915,2235229.0
2020-03-24 09:35:00,34.03,34.2,33.74,34.02,994913.0,26.5915,26.7244,26.3649,26.5837,994913.0
2020-03-24 09:40:00,34.0,34.07,33.4,33.43,984512.0,26.5681,26.6228,26.0993,26.1227,984512.0
2020-03-24 09:45:00,33.43,33.59,33.33,33.51,878378.0,26.1227,26.2477,26.0446,26.1852,878378.0
2020-03-24 09:50:00,33.49,33.72,33.41,33.44,815733.0,26.1696,26.3493,26.1071,26.1305,815733.0
2020-03-24 09:55:00,33.44,33.58,33.35,33.41,626351.0,26.1305,26.2399,26.0602,26.1071,626351.0
2020-03-24 10:00:00,33.42,33.67,33.36,33.61,582247.0,26.1149,26.3102,26.068,26.2633,582247.0
2020-03-24 10:05:00,33.61,33.87,33.59,33.81,756085.0,26.2633,26.4665,26.2477,26.4196,756085.0
2020-03-24 10:10:00,33.81,34.02,33.71,34.0,690390.0,26.4196,26.5837,26.3415,26.5681,690390.0
2020-03-24 10:15:00,34.01,34.35,33.99,34.34,1219646.0,26.5759,26.8416,26.5603,26.8338,1219646.0
2020-03-24 10:20:00,34.35,34.87,34.34,34.57,1021210.0,26.8416,27.2479,26.8338,27.0135,1021210.0
2020-03-24 10:25:00,34.56,34.99,34.54,34.95,877158.0,27.0057,27.3417,26.9901,27.3104,877158.0
2020-03-24 10:30:00,34.96,34.99,34.57,34.67,790226.0,27.3183,27.3417,27.0135,27.0916,790226.0
2020-03-24 10:35:00,34.67,34.88,34.57,34.81,684560.0,27.0916,27.2557,27.0135,27.201,684560.0
2020-03-24 10:40:00,34.81,35.13,34.7,34.89,949510.0,27.201,27.4511,27.1151,27.2636,949510.0
2020-03-24 10:45:00,34.88,34.99,34.81,34.85,570197.0,27.2557,27.3417,27.201,27.2323,570197.0
2020-03-24 10:50:00,34.85,34.95,34.73,34.8,667384.0,27.2323,27.3104,27.1385,27.1932,667384.0
2020-03-24 10:55:00,34.8,34.88,34.52,34.58,561845.0,27.1932,27.2557,26.9744,27.0213,561845.0
2020-03-24 11:00:00,34.59,34.64,34.38,34.39,608076.0,27.0291,27.0682,26.865,26.8729,608076.0
2020-03-24 11:05:00,34.4,34.44,34.17,34.21,515537.0,26.8807,26.9119,26.7009,26.7322,515537.0
2020-03-24 11:10:00,34.21,34.4,34.17,34.4,522376.0,26.7322,26.8807,26.7009,26.8807,522376.0
2020-03-24 11:15:00,34.41,34.56,34.25,34.49,443653.0,26.8885,27.0057,26.7635,26.951,443653.0
2020-03-24 11:20:00,34.5,34.53,34.33,34.37,380239.0,26.9588,26.9822,26.826,26.8572,380239.0
2020-03-24 11:25:00,34.37,34.57,34.34,34.53,458913.0,26.8572,27.0135,26.8338,26.9822,458913.0
2020-03-24 11:30:00,34.53,34.69,34.43,34.57,374910.0,26.9822,27.1073,26.9041,27.0135,374910.0
2020-03-24 11:35:00,34.58,34.66,34.47,34.55,586638.0,27.0213,27.0838,26.9354,26.9979,586638.0
2020-03-24 11:40:00,34.56,34.82,34.47,34.76,744735.0,27.0057,27.2089,26.9354,27.162,744735.0
2020-03-24 11:45:00,34.75,34.85,34.56,34.62,502302.0,27.1542,27.2323,27.0057,27.0526,502302.0
2020-03-24 11:50:00,34.62,34.79,34.57,34.75,344872.0,27.0526,27.1854,27.0135,27.1542,344872.0
2020-03-24 11:55:00,34.74,34.99,34.73,34.95,465165.0,27.1463,27.3417,27.1385,27.3104,465165.0
2020-03-24 12:00:00,34.95,34.99,34.89,34.97,393084.0,27.3104,27.3417,27.2636,27.3261,393084.0
2020-03-24 12:05:00,34.97,34.98,34.76,34.77,473782.0,27.3261,27.3339,27.162,27.1698,473782.0
2020-03-24 12:10:00,34.78,34.83,34.68,34.73,436773.0,27.1776,27.2167,27.0995,27.1385,436773.0
2020-03-24 12:15:00,34.72,34.84,34.67,34.72,461501.0,27.1307,27.2245,27.0916,27.1307,461501.0
2020-03-24 12:20:00,34.73,34.88,34.7,34.8,569373.0,27.1385,27.2557,27.1151,27.1932,569373.0
2020-03-24 12:25:00,34.8,35.01,34.76,35.01,659906.0,27.1932,27.3573,27.162,27.3573,659906.0
2020-03-24 12:30:00,35.0,35.05,34.88,35.04,460739.0,27.3495,27.3886,27.2557,27.3808,460739.0
2020-03-24 12:35:00,35.03,35.22,34.99,35.18,508461.0,27.373,27.5214,27.3417,27.4902,508461.0
2020-03-24 12:40:00,35.19,35.21,35.1,35.15,406909.0,27.498,27.5136,27.4277,27.4667,406909.0
2020-03-24 12:45:00,35.15,35.15,34.88,35.0,549648.0,27.4667,27.4667,27.2557,27.3495,549648.0
2020-03-24 12:50:00,35.0,35.06,34.89,35.06,360151.0,27.3495,27.3964,27.2636,27.3964,360151.0
2020-03-24 12:55:00,35.06,35.26,34.83,34.88,562391.0,27.3964,27.5527,27.2167,27.2557,562391.0
2020-03-24 13:00:00,34.88,34.97,34.71,34.71,359726.0,27.2557,27.3261,27.1229,27.1229,359726.0
2020-03-24 13:05:00,34.71,34.71,34.41,34.44,525906.0,27.1229,27.1229,26.8885,26.9119,525906.0
2020-03-24 13:10:00,34.44,34.6,34.38,34.53,355202.0,26.9119,27.0369,26.865,26.9822,355202.0
2020-03-24 13:15:00,34.52,34.57,34.34,34.43,387523.0,26.9744,27.0135,26.8338,26.9041,387523.0
2020-03-24 13:20:00,34.43,34.44,34.19,34.32,400789.0,26.9041,26.9119,26.7166,26.8182,400789.0
2020-03-24 13:25:00,34.33,34.53,34.2,34.36,430484.0,26.826,26.9822,26.7244,26.8494,430484.0
2020-03-24 13:30:00,34.35,34.57,34.34,34.38,372746.0,26.8416,27.0135,26.8338,26.865,372746.0
2020-03-24 13:35:00,34.38,34.49,34.32,34.39,321808.0,26.865,26.951,26.8182,26.8729,321808.0
2020-03-24 13:40:00,34.4,34.43,34.07,34.11,478101.0,26.8807,26.9041,26.6228,26.6541,478101.0
2020-03-24 13:45:00,34.1,34.15,33.9,33.96,568317.0,26.6462,26.6853,26.49,26.5368,568317.0
2020-03-24 13:50:00,33.96,33.99,33.62,33.81,455329.0,26.5368,26.5603,26.2712,26.4196,455329.0
2020-03-24 13:55:00,33.81,33.83,33.71,33.81,433756.0,26.4196,26.4353,26.3415,26.4196,433756.0
2020-03-24 14:00:00,33.81,34.05,33.76,33.8,445519.0,26.4196,26.6072,26.3806,26.4118,445519.0
2020-03-24 14:05:00,33.8,33.85,33.69,33.74,370790.0,26.4118,26.4509,26.3259,26.3649,370790.0
2020-03-24 14:10:00,33.73,33.77,33.62,33.69,363480.0,26.3571,26.3884,26.2712,26.3259,363480.0
2020-03-24 14:15:00,33.68,33.78,33.63,33.65,450982.0,26.318,26.3962,26.279,26.2946,450982.0
2020-03-24 14:20:00,33.66,33.78,33.65,33.74,442537.0,26.3024,26.3962,26.2946,26.3649,442537.0
2020-03-24 14:25:00,33.75,33.87,33.7,33.83,423901.0,26.3727,26.4665,26.3337,26.4353,423901.0
2020-03-24 14:30:00,33.82,33.82,33.67,33.73,385051.0,26.4274,26.4274,26.3102,26.3571,385051.0
2020-03-24 14:35:00,33.72,33.95,33.72,33.89,318043.0,26.3493,26.529,26.3493,26.4821,318043.0
2020-03-24 14:40:00,33.9,33.96,33.7,33.72,462298.0,26.49,26.5368,26.3337,26.3493,462298.0
2020-03-24 14:45:00,33.73,33.81,33.66,33.71,357400.0,26.3571,26.4196,26.3024,26.3415,357400.0
2020-03-24 14:50:00,33.71,33.97,33.69,33.91,563525.0,26.3415,26.5447,26.3259,26.4978,563525.0
2020-03-24 14:55:00,33.91,34.35,33.87,34.29,547962.0,26.4978,26.8416,26.4665,26.7947,547962.0
2020-03-24 15:00:00,34.29,34.53,34.24,34.38,557193.0,26.7947,26.9822,26.7556,26.865,557193.0
2020-03-24 15:05:00,34.39,34.39,34.23,34.32,365612.0,26.8729,26.8729,26.7478,26.8182,365612.0
2020-03-24 15:10:00,34.31,34.59,34.21,34.58,532426.0,26.8103,27.0291,26.7322,27.0213,532426.0
2020-03-24 15:15:00,34.58,34.58,34.28,34.42,528467.0,27.0213,27.0213,26.7869,26.8963,528467.0
2020-03-24 15:20:00,34.42,34.52,34.25,34.28,554299.0,26.8963,26.9744,26.7635,26.7869,554299.0
2020-03-24 15:25:00,34.29,34.4,34.16,34.34,569998.0,26.7947,26.8807,26.6931,26.8338,569998.0
2020-03-24 15:30:00,34.35,34.55,34.1,34.29,903052.0,26.8416,26.9979,26.6462,26.7947,903052.0
2020-03-24 15:35:00,34.3,34.56,34.29,34.48,732032.0,26.8025,27.0057,26.7947,26.9432,732032.0
2020-03-24 15:40:00,34.48,34.69,34.48,34.55,839683.0,26.9432,27.1073,26.9432,26.9979,839683.0
2020-03-24 15:45:00,34.56,34.63,34.13,34.25,844092.0,27.0057,27.0604,26.6697,26.7635,844092.0
2020-03-24 15:50:00,34.26,35.1,34.25,34.97,1756122.0,26.7713,27.4277,26.7635,27.3261,1756122.0
2020-03-24 15:55:00,34.96,36.17,34.93,35.49,3457055.0,27.3183,28.2638,27.2948,27.7324,3457055.0
2020-03-25 09:30:00,36.51,37.29,36.5,37.21,2224286.0,28.5294,29.139,28.5216,29.0764,2224286.0
2020-03-25 09:35:00,37.21,38.11,37.15,38.08,1522639.0,29.0764,29.7797,29.0296,29.7563,1522639.0
2020-03-25 09:40:00,38.07,38.31,37.56,37.71,1037440.0,29.7485,29.936,29.3499,29.4671,1037440.0
2020-03-25 09:45:00,37.7,37.74,37.03,37.23,721546.0,29.4593,29.4906,28.9358,29.0921,721546.0
2020-03-25 09:50:00,37.23,37.31,36.63,36.71,650722.0,29.0921,29.1546,28.6232,28.6857,650722.0
2020-03-25 09:55:00,36.72,36.76,35.7,35.97,2438107.0,28.6935,28.7248,27.8965,28.1075,2438107.0
2020-03-25 10:00:00,35.95,36.17,35.59,35.81,560409.0,28.0919,28.2638,27.8105,27.9825,560409.0
2020-03-25 10:05:00,35.83,35.99,35.68,35.85,441820.0,27.9981,28.1231,27.8809,28.0137,441820.0
2020-03-25 10:10:00,35.84,35.9,35.47,35.51,451521.0,28.0059,28.0528,27.7168,27.748,451521.0
2020-03-25 10:15:00,35.51,35.66,35.46,35.58,391644.0,27.748,27.8652,27.709,27.8027,391644.0
2020-03-25 10:20:00,35.56,35.68,35.33,35.39,544739.0,27.7871,27.8809,27.6074,27.6543,544739.0
2020-03-25 10:25:00,35.39,35.76,35.18,35.68,480055.0,27.6543,27.9434,27.4902,27.8809,480055.0
2020-03-25 10:30:00,35.68,36.2,35.66,35.91,513830.0,27.8809,28.2872,27.8652,28.0606,513830.0
2020-03-25 10:35:00,35.91,36.15,35.74,36.0,403648.0,28.0606,28.2481,27.9278,28.1309,403648.0
2020-03-25 10:40:00,35.98,36.26,35.95,36.09,419831.0,28.1153,28.3341,28.0919,28.2013,419831.0
2020-03-25 10:45:00,36.1,36.41,35.94,36.17,568993.0,28.2091,28.4513,28.084,28.2638,568993.0
2020-03-25 10:50:00,36.18,36.54,36.13,36.37,537419.0,28.2716,28.5529,28.2325,28.4201,537419.0
2020-03-25 10:55:00,36.39,36.63,36.27,36.56,398938.0,28.4357,28.6232,28.3419,28.5685,398938.0
2020-03-25 11:00:00,36.57,36.64,36.49,36.58,413769.0,28.5763,28.631,28.5138,28.5841,413769.0
2020-03-25 11:05:00,36.59,36.77,36.52,36.71,461732.0,28.592,28.7326,28.5373,28.6857,461732.0
2020-03-25 11:10:00,36.71,36.77,36.36,36.39,584038.0,28.6857,28.7326,28.4122,28.4357,584038.0
2020-03-25 11:15:00,36.38,36.58,36.3,36.53,383451.0,28.4279,28.5841,28.3654,28.5451,383451.0
2020-03-25 11:20:00,36.52,36.78,36.44,36.72,454182.0,28.5373,28.7404,28.4748,28.6935,454182.0
2020-03-25 11:25:00,36.73,36.93,36.69,36.75,594340.0,28.7014,28.8576,28.6701,28.717,594340.0
2020-03-25 11:30:00,36.76,36.99,36.65,36.97,370615.0,28.7248,28.9045,28.6388,28.8889,370615.0
2020-03-25 11:35:00,36.95,37.05,36.84,36.85,554549.0,28.8733,28.9514,28.7873,28.7951,554549.0
2020-03-25 11:40:00,36.86,36.93,36.75,36.85,406844.0,28.8029,28.8576,28.717,28.7951,406844.0
2020-03-25 11:45:00,36.84,36.9,36.7,36.71,358136.0,28.7873,28.8342,28.6779,28.6857,358136.0
2020-03-25 11:50:00,36.72,36.83,36.53,36.61,315279.0,28.6935,28.7795,28.5451,28.6076,315279.0
2020-03-25 11:55:00,36.61,36.71,36.51,36.63,282650.0,28.6076,28.6857,28.5294,28.6232,282650.0
2020-03-25 12:00:00,36.64,36.84,36.6,36.82,275657.0,28.631,28.7873,28.5998,28.7717,275657.0
2020-03-25 12:05:00,36.82,37.04,36.8,36.96,448540.0,28.7717,28.9436,28.7561,28.8811,448540.0
2020-03-25 12:10:00,36.96,37.14,36.93,37.12,365876.0,28.8811,29.0217,28.8576,29.0061,365876.0
2020-03-25 12:15:00,37.12,37.37,37.07,37.36,382312.0,29.0061,29.2015,28.967,29.1937,382312.0
2020-03-25 12:20:00,37.36,37.58,37.35,37.49,454613.0,29.1937,29.3656,29.1858,29.2952,454613.0
2020-03-25 12:25:00,37.49,37.69,37.45,37.67,495320.0,29.2952,29.4515,29.264,29.4359,495320.0
2020-03-25 12:30:00,37.66,37.77,37.44,37.71,550930.0,29.4281,29.514,29.2562,29.4671,550930.0
2020-03-25 12:35:00,37.71,38.17,37.65,38.17,611148.0,29.4671,29.8266,29.4203,29.8266,611148.0
2020-03-25 12:40:00,38.18,38.29,37.96,38.12,713695.0,29.8344,29.9204,29.6625,29.7875,713695.0
2020-03-25 12:45:00,38.12,38.46,38.01,38.26,545425.0,29.7875,30.0532,29.7016,29.8969,545425.0
2020-03-25 12:50:00,38.26,38.39,38.09,38.14,688208.0,29.8969,29.9985,29.7641,29.8032,688208.0
2020-03-25 12:55:00,38.15,38.27,37.61,37.76,676446.0,29.811,29.9047,29.389,29.5062,676446.0
2020-03-25 13:00:00,37.76,38.27,37.72,38.2,473826.0,29.5062,29.9047,29.475,29.85,473826.0
2020-03-25 13:05:00,38.2,38.42,38.07,38.38,413210.0,29.85,30.022,29.7485,29.9907,413210.0
2020-03-25 13:10:00,38.37,38.38,38.01,38.1,449777.0,29.9829,29.9907,29.7016,29.7719,449777.0
2020-03-25 13:15:00,38.09,38.42,38.06,38.41,306164.0,29.7641,30.022,29.7406,30.0141,306164.0
2020-03-25 13:20:00,38.41,38.57,38.34,38.55,482460.0,30.0141,30.1392,29.9594,30.1235,482460.0
2020-03-25 13:25:00,38.56,38.57,38.19,38.38,366178.0,30.1313,30.1392,29.8422,29.9907,366178.0
2020-03-25 13:30:00,38.37,38.5,38.27,38.5,403752.0,29.9829,30.0845,29.9047,30.0845,403752.0
2020-03-25 13:35:00,38.52,38.57,38.4,38.44,356917.0,30.1001,30.1392,30.0063,30.0376,356917.0
2020-03-25 13:40:00,38.43,38.59,38.43,38.58,465129.0,30.0298,30.1548,30.0298,30.147,465129.0
2020-03-25 13:45:00,38.58,38.59,38.37,38.5,398807.0,30.147,30.1548,29.9829,30.0845,398807.0
2020-03-25 13:50:00,38.5,38.51,38.07,38.1,358342.0,30.0845,30.0923,29.7485,29.7719,358342.0
2020-03-25 13:55:00,38.09,38.12,37.76,37.88,538457.0,29.7641,29.7875,29.5062,29.6,538457.0
2020-03-25 14:00:00,37.9,38.36,37.61,37.97,698445.0,29.6156,29.9751,29.389,29.6703,698445.0
2020-03-25 14:05:00,37.96,37.97,37.65,37.87,371357.0,29.6625,29.6703,29.4203,29.5922,371357.0
2020-03-25 14:10:00,37.88,38.33,37.85,38.32,289443.0,29.6,29.9516,29.5765,29.9438,289443.0
2020-03-25 14:15:00,38.3,38.37,38.11,38.29,295482.0,29.9282,29.9829,29.7797,29.9204,295482.0
2020-03-25 14:20:00,38.29,38.41,38.18,38.3,383613.0,29.9204,30.0141,29.8344,29.9282,383613.0
2020-03-25 14:25:00,38.31,38.34,37.94,38.02,354949.0,29.936,29.9594,29.6469,29.7094,354949.0
2020-03-25 14:30:00,38.02,38.11,37.65,37.68,339928.0,29.7094,29.7797,29.4203,29.4437,339928.0
2020-03-25 14:35:00,37.69,37.97,37.67,37.95,295644.0,29.4515,29.6703,29.4359,29.6547,295644.0
2020-03-25 14:40:00,37.94,38.05,37.78,38.03,258919.0,29.6469,29.7328,29.5218,29.7172,258919.0
2020-03-25 14:45:00,38.04,38.27,38.02,38.19,370109.0,29.725,29.9047,29.7094,29.8422,370109.0
2020-03-25 14:50:00,38.18,38.24,38.0,38.12,289692.0,29.8344,29.8813,29.6938,29.7875,289692.0
2020-03-25 14:55:00,38.11,38.39,38.08,38.27,372155.0,29.7797,29.9985,29.7563,29.9047,372155.0
2020-03-25 15:00:00,38.28,38.44,38.24,38.39,405932.0,29.9126,30.0376,29.8813,29.9985,405932.0
2020-03-25 15:05:00,38.39,38.39,38.02,38.04,414526.0,29.9985,29.9985,29.7094,29.725,414526.0
2020-03-25 15:10:00,38.05,38.06,37.76,37.9,449870.0,29.7328,29.7406,29.5062,29.6156,449870.0
2020-03-25 15:15:00,37.9,38.04,37.88,38.02,1413878.0,29.6156,29.725,29.6,29.7094,1413878.0
2020-03-25 15:20:00,38.01,38.13,37.98,38.02,472283.0,29.7016,29.7953,29.6781,29.7094,472283.0
2020-03-25 15:25:00,38.01,38.06,37.7,37.74,767501.0,29.7016,29.7406,29.4593,29.4906,767501.0
2020-03-25 15:30:00,37.74,38.09,37.73,37.98,587270.0,29.4906,29.7641,29.4828,29.6781,587270.0
2020-03-25 15:35:00,37.98,38.08,37.81,37.88,476092.0,29.6781,29.7563,29.5453,29.6,476092.0
2020-03-25 15:40:00,37.87,38.1,37.7,37.78,615074.0,29.5922,29.7719,29.4593,29.5218,615074.0
2020-03-25 15:45:00,37.77,37.81,37.52,37.55,817340.0,29.514,29.5453,29.3187,29.3421,817340.0
2020-03-25 15:50:00,37.57,37.58,36.95,37.39,1574189.0,29.3577,29.3656,28.8733,29.2171,1574189.0
2020-03-25 15:55:00,37.4,37.61,36.63,37.29,1927111.0,29.2249,29.389,28.6232,29.139,1927111.0
2020-03-26 09:30:00,37.5,37.97,37.14,37.19,1386807.0,29.3031,29.6703,29.0217,29.0608,1386807.0
2020-03-26 09:35:00,37.16,37.33,36.92,36.95,637516.0,29.0374,29.1702,28.8498,28.8733,637516.0
2020-03-26 09:40:00,36.97,37.16,36.9,37.16,691837.0,28.8889,29.0374,28.8342,29.0374,691837.0
2020-03-26 09:45:00,37.16,37.27,36.72,36.82,568509.0,29.0374,29.1233,28.6935,28.7717,568509.0
2020-03-26 09:50:00,36.82,37.4,36.73,37.38,593063.0,28.7717,29.2249,28.7014,29.2093,593063.0
2020-03-26 09:55:00,37.39,37.69,37.32,37.55,611098.0,29.2171,29.4515,29.1624,29.3421,611098.0
2020-03-26 10:00:00,37.54,37.72,37.26,37.42,453546.0,29.3343,29.475,29.1155,29.2405,453546.0
2020-03-26 10:05:00,37.43,38.0,37.43,37.94,610783.0,29.2484,29.6938,29.2484,29.6469,610783.0
2020-03-26 10:10:00,37.93,38.19,37.87,37.98,588525.0,29.6391,29.8422,29.5922,29.6781,588525.0
2020-03-26 10:15:00,37.98,38.36,37.95,38.33,1113536.0,29.6781,29.9751,29.6547,29.9516,1113536.0
2020-03-26 10:20:00,38.34,38.72,38.3,38.33,849192.0,29.9594,30.2564,29.9282,29.9516,849192.0
2020-03-26 10:25:00,38.31,38.38,37.96,37.99,557469.0,29.936,29.9907,29.6625,29.6859,557469.0
2020-03-26 10:30:00,38.0,38.4,37.99,38.36,403654.0,29.6938,30.0063,29.6859,29.9751,403654.0
2020-03-26 10:35:00,38.37,38.39,38.07,38.27,385178.0,29.9829,29.9985,29.7485,29.9047,385178.0
2020-03-26 10:40:00,38.27,38.27,37.9,38.23,487982.0,29.9047,29.9047,29.6156,29.8735,487982.0
2020-03-26 10:45:00,38.23,38.37,37.94,38.04,385246.0,29.8735,29.9829,29.6469,29.725,385246.0
2020-03-26 10:50:00,38.02,38.18,37.88,38.16,405114.0,29.7094,29.8344,29.6,29.8188,405114.0
2020-03-26 10:55:00,38.15,38.37,38.1,38.28,398216.0,29.811,29.9829,29.7719,29.9126,398216.0
2020-03-26 11:00:00,38.29,38.47,38.05,38.47,375827.0,29.9204,30.061,29.7328,30.061,375827.0
2020-03-26 11:05:00,38.47,38.59,38.27,38.45,429436.0,30.061,30.1548,29.9047,30.0454,429436.0
2020-03-26 11:10:00,38.44,38.75,38.43,38.65,405309.0,30.0376,30.2798,30.0298,30.2017,405309.0
2020-03-26 11:15:00,38.65,38.82,38.54,38.79,472679.0,30.2017,30.3345,30.1157,30.3111,472679.0
2020-03-26 11:20:00,38.79,38.96,38.53,38.81,468757.0,30.3111,30.4439,30.1079,30.3267,468757.0
2020-03-26 11:25:00,38.81,39.05,38.72,39.01,410746.0,30.3267,30.5142,30.2564,30.483,410746.0
2020-03-26 11:30:00,39.01,39.24,38.71,39.21,647568.0,30.483,30.6627,30.2486,30.6393,647568.0
2020-03-26 11:35:00,39.19,39.45,39.08,39.27,561531.0,30.6236,30.8268,30.5377,30.6862,561531.0
2020-03-26 11:40:00,39.26,39.56,39.26,39.46,482206.0,30.6783,30.9128,30.6783,30.8346,482206.0
2020-03-26 11:45:00,39.46,39.47,39.04,39.17,460449.0,30.8346,30.8424,30.5064,30.608,460449.0
2020-03-26 11:50:00,39.17,39.47,39.14,39.29,414039.0,30.608,30.8424,30.5846,30.7018,414039.0
2020-03-26 11:55:00,39.28,39.29,39.01,39.04,401941.0,30.694,30.7018,30.483,30.5064,401941.0
2020-03-26 12:00:00,39.05,39.24,39.02,39.07,434965.0,30.5142,30.6627,30.4908,30.5299,434965.0
2020-03-26 12:05:00,39.08,39.08,38.64,38.73,667866.0,30.5377,30.5377,30.1939,30.2642,667866.0
2020-03-26 12:10:00,38.73,38.82,38.56,38.61,448296.0,30.2642,30.3345,30.1313,30.1704,448296.0
2020-03-26 12:15:00,38.62,38.63,38.24,38.29,404095.0,30.1782,30.186,29.8813,29.9204,404095.0
2020-03-26 12:20:00,38.28,38.71,38.17,38.65,396702.0,29.9126,30.2486,29.8266,30.2017,396702.0
2020-03-26 12:25:00,38.66,38.84,38.38,38.58,400038.0,30.2095,30.3501,29.9907,30.147,400038.0
2020-03-26 12:30:00,38.58,38.67,38.47,38.58,253271.0,30.147,30.2173,30.061,30.147,253271.0
2020-03-26 12:35:00,38.57,38.6,38.27,38.32,299334.0,30.1392,30.1626,29.9047,29.9438,299334.0
2020-03-26 12:40:00,38.32,38.4,38.24,38.32,281304.0,29.9438,30.0063,29.8813,29.9438,281304.0
2020-03-26 12:45:00,38.32,38.38,38.24,38.34,285558.0,29.9438,29.9907,29.8813,29.9594,285558.0
2020-03-26 12:50:00,38.34,38.48,38.34,38.38,212370.0,29.9594,30.0688,29.9594,29.9907,212370.0
2020-03-26 12:55:00,38.38,38.44,38.26,38.41,252033.0,29.9907,30.0376,29.8969,30.0141,252033.0
2020-03-26 13:00:00,38.4,38.5,38.33,38.5,242629.0,30.0063,30.0845,29.9516,30.0845,242629.0
2020-03-26 13:05:00,38.49,38.57,38.06,38.08,416116.0,30.0767,30.1392,29.7406,29.7563,416116.0
2020-03-26 13:10:00,38.06,38.14,37.92,37.95,454953.0,29.7406,29.8032,29.6312,29.6547,454953.0
2020-03-26 13:15:00,37.94,38.13,37.82,37.96,300336.0,29.6469,29.7953,29.5531,29.6625,300336.0
2020-03-26 13:20:00,37.99,37.99,37.54,37.75,380962.0,29.6859,29.6859,29.3343,29.4984,380962.0
2020-03-26 13:25:00,37.76,37.92,37.61,37.88,368280.0,29.5062,29.6312,29.389,29.6,368280.0
2020-03-26 13:30:00,37.89,37.93,37.62,37.84,371702.0,29.6078,29.6391,29.3968,29.5687,371702.0
2020-03-26 13:35:00,37.85,37.88,37.55,37.69,375939.0,29.5765,29.6,29.3421,29.4515,375939.0
2020-03-26 13:40:00,37.7,37.94,37.65,37.94,329722.0,29.4593,29.6469,29.4203,29.6469,329722.0
2020-03-26 13:45:00,37.96,37.97,37.78,37.97,319575.0,29.6625,29.6703,29.5218,29.6703,319575.0
2020-03-26 13:50:00,37.95,38.11,37.9,38.07,395251.0,29.6547,29.7797,29.6156,29.7485,395251.0
2020-03-26 13:55:00,38.07,38.19,37.85,37.88,310357.0,29.7485,29.8422,29.5765,29.6,310357.0
2020-03-26 14:00:00,37.9,37.96,37.72,37.76,274054.0,29.6156,29.6625,29.475,29.5062,274054.0
2020-03-26 14:05:00,37.76,37.77,37.34,37.42,409031.0,29.5062,29.514,29.178,29.2405,409031.0
2020-03-26 14:10:00,37.42,37.57,37.25,37.36,396600.0,29.2405,29.3577,29.1077,29.1937,396600.0
2020-03-26 14:15:00,37.36,37.49,37.26,37.37,325109.0,29.1937,29.2952,29.1155,29.2015,325109.0
2020-03-26 14:20:00,37.35,37.62,37.31,37.48,304631.0,29.1858,29.3968,29.1546,29.2874,304631.0
2020-03-26 14:25:00,37.47,37.49,37.31,37.48,350200.0,29.2796,29.2952,29.1546,29.2874,350200.0
2020-03-26 14:30:00,37.5,37.96,37.5,37.91,493497.0,29.3031,29.6625,29.3031,29.6234,493497.0
2020-03-26 14:35:00,37.91,38.1,37.86,38.03,396172.0,29.6234,29.7719,29.5844,29.7172,396172.0
2020-03-26 14:40:00,38.04,38.17,37.94,37.95,277001.0,29.725,29.8266,29.6469,29.6547,277001.0
2020-03-26 14:45:00,37.95,38.16,37.9,38.04,291904.0,29.6547,29.8188,29.6156,29.725,291904.0
2020-03-26 14:50:00,38.04,38.21,37.98,38.1,240866.0,29.725,29.8579,29.6781,29.7719,240866.0
2020-03-26 14:55:00,38.1,38.33,37.98,38.29,324141.0,29.7719,29.9516,29.6781,29.9204,324141.0
2020-03-26 15:00:00,38.28,38.3,38.13,38.23,266372.0,29.9126,29.9282,29.7953,29.8735,266372.0
2020-03-26 15:05:00,38.23,38.23,38.01,38.01,312270.0,29.8735,29.8735,29.7016,29.7016,312270.0
2020-03-26 15:10:00,38.01,38.04,37.89,37.98,260074.0,29.7016,29.725,29.6078,29.6781,260074.0
2020-03-26 15:15:00,37.99,38.07,37.88,37.99,244896.0,29.6859,29.7485,29.6,29.6859,244896.0
2020-03-26 15:20:00,37.98,38.16,37.94,38.01,309801.0,29.6781,29.8188,29.6469,29.7016,309801.0
2020-03-26 15:25:00,38.02,38.2,38.01,38.06,338488.0,29.7094,29.85,29.7016,29.7406,338488.0
2020-03-26 15:30:00,38.06,38.14,37.83,37.99,420553.0,29.7406,29.8032,29.5609,29.6859,420553.0
2020-03-26 15:35:00,37.99,38.04,37.51,37.73,470369.0,29.6859,29.725,29.3109,29.4828,470369.0
2020-03-26 15:40:00,37.73,37.93,37.71,37.8,449362.0,29.4828,29.6391,29.4671,29.5375,449362.0
2020-03-26 15:45:00,37.8,37.89,37.59,37.82,523236.0,29.5375,29.6078,29.3734,29.5531,523236.0
2020-03-26 15:50:00,37.83,38.8,37.82,38.64,2066274.0,29.5609,30.3189,29.5531,30.1939,2066274.0
2020-03-26 15:55:00,38.65,39.0,38.51,38.7,3304960.0,30.2017,30.4752,30.0923,30.2407,3304960.0
2020-03-27 09:30:00,37.13,37.44,36.63,37.26,1856741.0,29.0139,29.2562,28.6232,29.1155,1856741.0
2020-03-27 09:35:00,37.25,37.68,37.22,37.31,738616.0,29.1077,29.4437,29.0843,29.1546,738616.0
2020-03-27 09:40:00,37.31,37.34,36.55,36.62,783022.0,29.1546,29.178,28.5607,28.6154,783022.0
2020-03-27 09:45:00,36.63,36.9,36.55,36.74,576462.0,28.6232,28.8342,28.5607,28.7092,576462.0
2020-03-27 09:50:00,36.76,37.11,36.76,36.88,493628.0,28.7248,28.9983,28.7248,28.8186,493628.0
2020-03-27 09:55:00,36.89,37.08,36.76,36.85,381786.0,28.8264,28.9749,28.7248,28.7951,381786.0
2020-03-27 10:00:00,36.85,36.86,36.63,36.82,346020.0,28.7951,28.8029,28.6232,28.7717,346020.0
2020-03-27 10:05:00,36.82,36.95,36.69,36.9,405726.0,28.7717,28.8733,28.6701,28.8342,405726.0
2020-03-27 10:10:00,36.91,37.05,36.86,36.92,390477.0,28.842,28.9514,28.8029,28.8498,390477.0
2020-03-27 10:15:00,36.93,36.93,36.45,36.6,777311.0,28.8576,28.8576,28.4826,28.5998,777311.0
2020-03-27 10:20:00,36.61,36.72,36.4,36.43,345400.0,28.6076,28.6935,28.4435,28.4669,345400.0
2020-03-27 10:25:00,36.44,36.58,36.37,36.49,433078.0,28.4748,28.5841,28.4201,28.5138,433078.0
2020-03-27 10:30:00,36.49,36.55,36.39,36.47,281404.0,28.5138,28.5607,28.4357,28.4982,281404.0
2020-03-27 10:35:00,36.48,36.55,36.35,36.48,331637.0,28.506,28.5607,28.4044,28.506,331637.0
2020-03-27 10:40:00,36.48,36.65,36.43,36.44,371816.0,28.506,28.6388,28.4669,28.4748,371816.0
2020-03-27 10:45:00,36.44,36.63,36.33,36.34,465572.0,28.4748,28.6232,28.3888,28.3966,465572.0
2020-03-27 10:50:00,36.34,36.67,36.2,36.66,466098.0,28.3966,28.6545,28.2872,28.6467,466098.0
2020-03-27 10:55:00,36.66,36.7,36.38,36.58,339689.0,28.6467,28.6779,28.4279,28.5841,339689.0
2020-03-27 11:00:00,36.56,36.81,36.56,36.8,348514.0,28.5685,28.7639,28.5685,28.7561,348514.0
2020-03-27 11:05:00,36.8,36.99,36.61,36.95,377498.0,28.7561,28.9045,28.6076,28.8733,377498.0
2020-03-27 11:10:00,36.95,37.14,36.94,37.03,422019.0,28.8733,29.0217,28.8655,28.9358,422019.0
2020-03-27 11:15:00,37.04,37.19,36.97,36.97,693948.0,28.9436,29.0608,28.8889,28.8889,693948.0
2020-03-27 11:20:00,36.98,37.1,36.87,36.93,376931.0,28.8967,28.9905,28.8108,28.8576,376931.0
2020-03-27 11:25:00,36.93,37.09,36.75,36.91,248234.0,28.8576,28.9827,28.717,28.842,248234.0
2020-03-27 11:30:00,36.91,36.95,36.77,36.84,325677.0,28.842,28.8733,28.7326,28.7873,325677.0
2020-03-27 11:35:00,36.83,36.9,36.76,36.89,266302.0,28.7795,28.8342,28.7248,28.8264,266302.0
2020-03-27 11:40:00,36.89,36.94,36.72,36.75,198994.0,28.8264,28.8655,28.6935,28.717,198994.0
2020-03-27 11:45:00,36.75,36.78,36.46,36.47,370540.0,28.717,28.7404,28.4904,28.4982,370540.0
2020-03-27 11:50:00,36.48,36.6,36.39,36.49,376754.0,28.506,28.5998,28.4357,28.5138,376754.0
2020-03-27 11:55:00,36.49,36.52,36.21,36.31,578180.0,28.5138,28.5373,28.295,28.3732,578180.0
2020-03-27 12:00:00,36.31,36.64,36.3,36.56,404261.0,28.3732,28.631,28.3654,28.5685,404261.0
2020-03-27 12:05:00,36.56,36.61,36.44,36.49,316893.0,28.5685,28.6076,28.4748,28.5138,316893.0
2020-03-27 12:10:00,36.49,36.59,36.47,36.55,311392.0,28.5138,28.592,28.4982,28.5607,311392.0
2020-03-27 12:15:00,36.55,36.76,36.48,36.74,265568.0,28.5607,28.7248,28.506,28.7092,265568.0
2020-03-27 12:20:00,36.75,36.75,36.4,36.47,250532.0,28.717,28.717,28.4435,28.4982,250532.0
2020-03-27 12:25:00,36.46,36.56,36.39,36.44,231982.0,28.4904,28.5685,28.4357,28.4748,231982.0
2020-03-27 12:30:00,36.44,36.63,36.37,36.57,432831.0,28.4748,28.6232,28.4201,28.5763,432831.0
2020-03-27 12:35:00,36.58,36.84,36.54,36.55,393391.0,28.5841,28.7873,28.5529,28.5607,393391.0
2020-03-27 12:40:00,36.56,36.78,36.48,36.75,368116.0,28.5685,28.7404,28.506,28.717,368116.0
2020-03-27 12:45:00,36.75,36.84,36.74,36.76,341227.0,28.717,28.7873,28.7092,28.7248,341227.0
2020-03-27 12:50:00,36.76,36.89,36.74,36.84,294174.0,28.7248,28.8264,28.7092,28.7873,294174.0
2020-03-27 12:55:00,36.84,36.9,36.69,36.76,301381.0,28.7873,28.8342,28.6701,28.7248,301381.0
2020-03-27 13:00:00,36.75,36.78,36.67,36.69,195729.0,28.717,28.7404,28.6545,28.6701,195729.0
2020-03-27 13:05:00,36.7,36.76,36.6,36.64,232706.0,28.6779,28.7248,28.5998,28.631,232706.0
2020-03-27 13:10:00,36.64,36.72,36.62,36.66,188109.0,28.631,28.6935,28.6154,28.6467,188109.0
2020-03-27 13:15:00,36.66,36.69,36.56,36.59,311654.0,28.6467,28.6701,28.5685,28.592,311654.0
2020-03-27 13:20:00,36.6,36.72,36.57,36.7,361048.0,28.5998,28.6935,28.5763,28.6779,361048.0
2020-03-27 13:25:00,36.7,36.86,36.6,36.64,423480.0,28.6779,28.8029,28.5998,28.631,423480.0
2020-03-27 13:30:00,36.64,37.0,36.63,36.97,290604.0,28.631,28.9123,28.6232,28.8889,290604.0
2020-03-27 13:35:00,36.97,37.12,36.9,37.1,359885.0,28.8889,29.0061,28.8342,28.9905,359885.0
2020-03-27 13:40:00,37.1,37.2,36.97,36.98,351347.0,28.9905,29.0686,28.8889,28.8967,351347.0
2020-03-27 13:45:00,36.98,37.1,36.84,37.04,291447.0,28.8967,28.9905,28.7873,28.9436,291447.0
2020-03-27 13:50:00,37.05,37.18,36.99,37.09,241537.0,28.9514,29.053,28.9045,28.9827,241537.0
2020-03-27 13:55:00,37.08,37.15,36.95,37.01,308449.0,28.9749,29.0296,28.8733,28.9202,308449.0
2020-03-27 14:00:00,37.01,37.02,36.88,36.93,261469.0,28.9202,28.928,28.8186,28.8576,261469.0
2020-03-27 14:05:00,36.94,36.98,36.84,36.84,218500.0,28.8655,28.8967,28.7873,28.7873,218500.0
2020-03-27 14:10:00,36.84,36.92,36.73,36.83,309659.0,28.7873,28.8498,28.7014,28.7795,309659.0
2020-03-27 14:15:00,36.84,36.96,36.83,36.86,233367.0,28.7873,28.8811,28.7795,28.8029,233367.0
2020-03-27 14:20:00,36.87,36.9,36.78,36.78,268840.0,28.8108,28.8342,28.7404,28.7404,268840.0
2020-03-27 14:25:00,36.78,36.93,36.65,36.78,443191.0,28.7404,28.8576,28.6388,28.7404,443191.0
2020-03-27 14:30:00,36.79,36.86,36.74,36.77,358673.0,28.7482,28.8029,28.7092,28.7326,358673.0
2020-03-27 14:35:00,36.77,36.86,36.7,36.76,331724.0,28.7326,28.8029,28.6779,28.7248,331724.0
2020-03-27 14:40:00,36.76,36.79,36.6,36.66,411611.0,28.7248,28.7482,28.5998,28.6467,411611.0
2020-03-27 14:45:00,36.66,36.69,36.59,36.66,352494.0,28.6467,28.6701,28.592,28.6467,352494.0
2020-03-27 14:50:00,36.66,36.8,36.6,36.75,327463.0,28.6467,28.7561,28.5998,28.717,327463.0
2020-03-27 14:55:00,36.73,36.81,36.65,36.7,397735.0,28.7014,28.7639,28.6388,28.6779,397735.0
2020-03-27 15:00:00,36.69,36.93,36.62,36.93,373258.0,28.6701,28.8576,28.6154,28.8576,373258.0
2020-03-27 15:05:00,36.92,37.17,36.88,37.08,342231.0,28.8498,29.0452,28.8186,28.9749,342231.0
2020-03-27 15:10:00,37.08,37.1,36.75,36.76,442177.0,28.9749,28.9905,28.717,28.7248,442177.0
2020-03-27 15:15:00,36.76,36.95,36.75,36.91,340834.0,28.7248,28.8733,28.717,28.842,340834.0
2020-03-27 15:20:00,36.91,37.08,36.86,37.05,547557.0,28.842,28.9749,28.8029,28.9514,547557.0
2020-03-27 15:25:00,37.05,37.27,36.97,37.0,697035.0,28.9514,29.1233,28.8889,28.9123,697035.0
2020-03-27 15:30:00,37.0,37.23,37.0,37.14,506129.0,28.9123,29.0921,28.9123,29.0217,506129.0
2020-03-27 15:35:00,37.14,37.15,36.86,36.86,520250.0,29.0217,29.0296,28.8029,28.8029,520250.0
2020-03-27 15:40:00,36.85,36.88,36.66,36.75,907803.0,28.7951,28.8186,28.6467,28.717,907803.0
2020-03-27 15:45:00,36.75,36.8,36.54,36.58,816280.0,28.717,28.7561,28.5529,28.5841,816280.0
2020-03-27 15:50:00,36.57,36.62,36.39,36.57,1920182.0,28.5763,28.6154,28.4357,28.5763,1920182.0
2020-03-27 15:55:00,36.57,37.2,36.52,36.94,3439554.0,28.5763,29.0686,28.5373,28.8655,3439554.0
2020-03-30 09:30:00,36.23,37.11,36.23,36.59,1914883.0,28.3107,28.9983,28.3107,28.592,1914883.0
2020-03-30 09:35:00,36.59,36.69,36.25,36.32,619572.0,28.592,28.6701,28.3263,28.381,619572.0
2020-03-30 09:40:00,36.34,36.4,36.15,36.19,605570.0,28.3966,28.4435,28.2481,28.2794,605570.0
2020-03-30 09:45:00,36.2,36.35,36.02,36.33,666232.0,28.2872,28.4044,28.1466,28.3888,666232.0
2020-03-30 09:50:00,36.33,36.47,36.2,36.23,421863.0,28.3888,28.4982,28.2872,28.3107,421863.0
2020-03-30 09:55:00,36.23,36.27,36.08,36.09,301219.0,28.3107,28.3419,28.1934,28.2013,301219.0
2020-03-30 10:00:00,36.1,36.17,35.86,36.07,679854.0,28.2091,28.2638,28.0215,28.1856,679854.0
2020-03-30 10:05:00,36.07,36.15,36.0,36.05,452816.0,28.1856,28.2481,28.1309,28.17,452816.0
2020-03-30 10:10:00,36.06,36.38,35.99,36.33,413833.0,28.1778,28.4279,28.1231,28.3888,413833.0
2020-03-30 10:15:00,36.32,36.54,36.31,36.53,329716.0,28.381,28.5529,28.3732,28.5451,329716.0
2020-03-30 10:20:00,36.52,36.61,36.36,36.59,393951.0,28.5373,28.6076,28.4122,28.592,393951.0
2020-03-30 10:25:00,36.59,36.77,36.35,36.39,459521.0,28.592,28.7326,28.4044,28.4357,459521.0
2020-03-30 10:30:00,36.38,36.77,36.34,36.72,351686.0,28.4279,28.7326,28.3966,28.6935,351686.0
2020-03-30 10:35:00,36.72,36.99,36.69,36.72,456082.0,28.6935,28.9045,28.6701,28.6935,456082.0
2020-03-30 10:40:00,36.73,37.03,36.71,36.88,425104.0,28.7014,28.9358,28.6857,28.8186,425104.0
2020-03-30 10:45:00,36.87,37.18,36.83,37.18,542943.0,28.8108,29.053,28.7795,29.053,542943.0
2020-03-30 10:50:00,37.18,37.19,36.78,36.82,378261.0,29.053,29.0608,28.7404,28.7717,378261.0
2020-03-30 10:55:00,36.83,36.97,36.76,36.93,399582.0,28.7795,28.8889,28.7248,28.8576,399582.0
2020-03-30 11:00:00,36.94,37.06,36.76,36.82,444988.0,28.8655,28.9592,28.7248,28.7717,444988.0
2020-03-30 11:05:00,36.82,37.0,36.73,36.97,240390.0,28.7717,28.9123,28.7014,28.8889,240390.0
2020-03-30 11:10:00,36.97,37.35,36.97,37.11,410616.0,28.8889,29.1858,28.8889,28.9983,410616.0
2020-03-30 11:15:00,37.12,37.48,37.1,37.48,434383.0,29.0061,29.2874,28.9905,29.2874,434383.0
2020-03-30 11:20:00,37.48,37.73,37.45,37.61,548496.0,29.2874,29.4828,29.264,29.389,548496.0
2020-03-30 11:25:00,37.62,37.67,37.52,37.64,632195.0,29.3968,29.4359,29.3187,29.4124,632195.0
2020-03-30 11:30:00,37.65,37.73,37.58,37.64,555110.0,29.4203,29.4828,29.3656,29.4124,555110.0
2020-03-30 11:35:00,37.64,37.72,37.59,37.67,595306.0,29.4124,29.475,29.3734,29.4359,595306.0
2020-03-30 11:40:00,37.66,38.14,37.65,38.14,751703.0,29.4281,29.8032,29.4203,29.8032,751703.0
2020-03-30 11:45:00,38.14,38.15,37.85,37.86,747988.0,29.8032,29.811,29.5765,29.5844,747988.0
2020-03-30 11:50:00,37.84,37.93,37.74,37.76,517009.0,29.5687,29.6391,29.4906,29.5062,517009.0
2020-03-30 11:55:00,37.77,37.95,37.72,37.91,351447.0,29.514,29.6547,29.475,29.6234,351447.0
2020-03-30 12:00:00,37.9,37.9,37.57,37.59,319171.0,29.6156,29.6156,29.3577,29.3734,319171.0
2020-03-30 12:05:00,37.59,37.63,37.45,37.58,320705.0,29.3734,29.4046,29.264,29.3656,320705.0
2020-03-30 12:10:00,37.58,37.64,37.49,37.5,233674.0,29.3656,29.4124,29.2952,29.3031,233674.0
2020-03-30 12:15:00,37.5,37.63,37.46,37.63,323028.0,29.3031,29.4046,29.2718,29.4046,323028.0
2020-03-30 12:20:00,37.64,37.65,37.4,37.55,283958.0,29.4124,29.4203,29.2249,29.3421,283958.0
2020-03-30 12:25:00,37.55,37.61,37.52,37.57,169044.0,29.3421,29.389,29.3187,29.3577,169044.0
2020-03-30 12:30:00,37.57,37.63,37.51,37.54,220233.0,29.3577,29.4046,29.3109,29.3343,220233.0
2020-03-30 12:35:00,37.55,37.64,37.53,37.61,255738.0,29.3421,29.4124,29.3265,29.389,255738.0
2020-03-30 12:40:00,37.6,37.62,37.51,37.51,313245.0,29.3812,29.3968,29.3109,29.3109,313245.0
2020-03-30 12:45:00,37.51,37.52,37.38,37.43,308162.0,29.3109,29.3187,29.2093,29.2484,308162.0
2020-03-30 12:50:00,37.43,37.62,37.4,37.6,498171.0,29.2484,29.3968,29.2249,29.3812,498171.0
2020-03-30 12:55:00,37.6,37.68,37.51,37.67,346418.0,29.3812,29.4437,29.3109,29.4359,346418.0
2020-03-30 13:00:00,37.67,37.92,37.65,37.84,465546.0,29.4359,29.6312,29.4203,29.5687,465546.0
2020-03-30 13:05:00,37.84,37.86,37.75,37.76,446958.0,29.5687,29.5844,29.4984,29.5062,446958.0
2020-03-30 13:10:00,37.76,37.99,37.76,37.98,460080.0,29.5062,29.6859,29.5062,29.6781,460080.0
2020-03-30 13:15:00,37.99,38.04,37.98,38.02,322208.0,29.6859,29.725,29.6781,29.7094,322208.0
2020-03-30 13:20:00,38.02,38.06,37.93,38.0,448326.0,29.7094,29.7406,29.6391,29.6938,448326.0
2020-03-30 13:25:00,38.0,38.02,37.82,37.82,359173.0,29.6938,29.7094,29.5531,29.5531,359173.0
2020-03-30 13:30:00,37.82,37.87,37.55,37.7,306603.0,29.5531,29.5922,29.3421,29.4593,306603.0
2020-03-30 13:35:00,37.7,37.72,37.41,37.5,338393.0,29.4593,29.475,29.2327,29.3031,338393.0
2020-03-30 13:40:00,37.51,37.53,37.29,37.29,215212.0,29.3109,29.3265,29.139,29.139,215212.0
2020-03-30 13:45:00,37.28,37.32,37.17,37.18,316526.0,29.1311,29.1624,29.0452,29.053,316526.0
2020-03-30 13:50:00,37.18,37.22,37.14,37.14,307524.0,29.053,29.0843,29.0217,29.0217,307524.0
2020-03-30 13:55:00,37.13,37.2,37.07,37.13,409419.0,29.0139,29.0686,28.967,29.0139,409419.0
2020-03-30 14:00:00,37.13,37.15,36.88,36.94,383955.0,29.0139,29.0296,28.8186,28.8655,383955.0
2020-03-30 14:05:00,36.94,37.08,36.94,37.01,321424.0,28.8655,28.9749,28.8655,28.9202,321424.0
2020-03-30 14:10:00,37.01,37.08,36.92,37.06,284535.0,28.9202,28.9749,28.8498,28.9592,284535.0
2020-03-30 14:15:00,37.06,37.11,36.94,37.05,249300.0,28.9592,28.9983,28.8655,28.9514,249300.0
2020-03-30 14:20:00,37.06,37.1,36.95,37.07,267324.0,28.9592,28.9905,28.8733,28.967,267324.0
2020-03-30 14:25:00,37.07,37.33,37.02,37.29,398221.0,28.967,29.1702,28.928,29.139,398221.0
2020-03-30 14:30:00,37.31,37.43,37.21,37.29,330721.0,29.1546,29.2484,29.0764,29.139,330721.0
2020-03-30 14:35:00,37.31,37.39,37.24,37.38,237571.0,29.1546,29.2171,29.0999,29.2093,237571.0
2020-03-30 14:40:00,37.39,37.64,37.29,37.64,227006.0,29.2171,29.4124,29.139,29.4124,227006.0
2020-03-30 14:45:00,37.65,37.65,37.34,37.36,331437.0,29.4203,29.4203,29.178,29.1937,331437.0
2020-03-30 14:50:00,37.36,37.52,37.28,37.34,266310.0,29.1937,29.3187,29.1311,29.178,266310.0
2020-03-30 14:55:00,37.35,37.39,37.17,37.23,236379.0,29.1858,29.2171,29.0452,29.0921,236379.0
2020-03-30 15:00:00,37.24,37.3,37.2,37.26,225316.0,29.0999,29.1468,29.0686,29.1155,225316.0
2020-03-30 15:05:00,37.25,37.5,37.23,37.49,305144.0,29.1077,29.3031,29.0921,29.2952,305144.0
2020-03-30 15:10:00,37.48,37.64,37.46,37.55,359802.0,29.2874,29.4124,29.2718,29.3421,359802.0
2020-03-30 15:15:00,37.55,37.62,37.46,37.59,305714.0,29.3421,29.3968,29.2718,29.3734,305714.0
2020-03-30 15:20:00,37.59,37.7,37.36,37.37,348642.0,29.3734,29.4593,29.1937,29.2015,348642.0
2020-03-30 15:25:00,37.36,37.41,37.15,37.23,344276.0,29.1937,29.2327,29.0296,29.0921,344276.0
2020-03-30 15:30:00,37.25,37.46,37.24,37.32,407863.0,29.1077,29.2718,29.0999,29.1624,407863.0
2020-03-30 15:35:00,37.32,37.48,37.22,37.47,442418.0,29.1624,29.2874,29.0843,29.2796,442418.0
2020-03-30 15:40:00,37.47,37.49,37.21,37.28,486292.0,29.2796,29.2952,29.0764,29.1311,486292.0
2020-03-30 15:45:00,37.27,37.53,37.27,37.52,685290.0,29.1233,29.3265,29.1233,29.3187,685290.0
2020-03-30 15:50:00,37.51,37.6,37.3,37.5,846345.0,29.3109,29.3812,29.1468,29.3031,846345.0
2020-03-30 15:55:00,37.5,37.57,37.37,37.5,1420364.0,29.3031,29.3577,29.2015,29.3031,1420364.0
2020-03-31 09:30:00,38.34,38.58,37.88,38.16,1560812.0,29.9594,30.147,29.6,29.8188,1560812.0
2020-03-31 09:35:00,38.16,38.39,38.11,38.27,732993.0,29.8188,29.9985,29.7797,29.9047,732993.0
2020-03-31 09:40:00,38.28,38.41,38.23,38.3,637018.0,29.9126,30.0141,29.8735,29.9282,637018.0
2020-03-31 09:45:00,38.3,38.34,38.11,38.18,481322.0,29.9282,29.9594,29.7797,29.8344,481322.0
2020-03-31 09:50:00,38.17,38.28,37.95,38.06,554662.0,29.8266,29.9126,29.6547,29.7406,554662.0
2020-03-31 09:55:00,38.06,38.28,38.03,38.12,392973.0,29.7406,29.9126,29.7172,29.7875,392973.0
2020-03-31 10:00:00,38.11,38.34,38.11,38.22,433453.0,29.7797,29.9594,29.7797,29.8657,433453.0
2020-03-31 10:05:00,38.22,38.34,38.17,38.24,346000.0,29.8657,29.9594,29.8266,29.8813,346000.0
2020-03-31 10:10:00,38.24,38.63,38.24,38.63,722552.0,29.8813,30.186,29.8813,30.186,722552.0
2020-03-31 10:15:00,38.63,38.64,38.43,38.52,492300.0,30.186,30.1939,30.0298,30.1001,492300.0
2020-03-31 10:20:00,38.54,38.65,38.49,38.55,396576.0,30.1157,30.2017,30.0767,30.1235,396576.0
2020-03-31 10:25:00,38.55,38.58,38.41,38.5,388159.0,30.1235,30.147,30.0141,30.0845,388159.0
2020-03-31 10:30:00,38.5,38.8,38.49,38.68,624754.0,30.0845,30.3189,30.0767,30.2251,624754.0
2020-03-31 10:35:00,38.67,38.84,38.64,38.73,329513.0,30.2173,30.3501,30.1939,30.2642,329513.0
2020-03-31 10:40:00,38.74,38.81,38.63,38.68,364259.0,30.272,30.3267,30.186,30.2251,364259.0
2020-03-31 10:45:00,38.68,38.71,38.61,38.63,324277.0,30.2251,30.2486,30.1704,30.186,324277.0
2020-03-31 10:50:00,38.64,38.88,38.56,38.85,333378.0,30.1939,30.3814,30.1313,30.358,333378.0
2020-03-31 10:55:00,38.84,38.93,38.76,38.87,295825.0,30.3501,30.4205,30.2876,30.3736,295825.0
2020-03-31 11:00:00,38.87,38.91,38.7,38.78,433987.0,30.3736,30.4048,30.2407,30.3033,433987.0
2020-03-31 11:05:00,38.79,39.05,38.77,39.02,509889.0,30.3111,30.5142,30.2954,30.4908,509889.0
2020-03-31 11:10:00,39.03,39.09,38.91,38.96,356865.0,30.4986,30.5455,30.4048,30.4439,356865.0
2020-03-31 11:15:00,38.97,39.02,38.85,38.91,315486.0,30.4517,30.4908,30.358,30.4048,315486.0
2020-03-31 11:20:00,38.92,39.02,38.81,38.98,369240.0,30.4127,30.4908,30.3267,30.4595,369240.0
2020-03-31 11:25:00,38.98,39.01,38.8,38.92,374473.0,30.4595,30.483,30.3189,30.4127,374473.0
2020-03-31 11:30:00,38.93,39.06,38.84,39.05,434727.0,30.4205,30.5221,30.3501,30.5142,434727.0
2020-03-31 11:35:00,39.05,39.31,39.04,39.29,478362.0,30.5142,30.7174,30.5064,30.7018,478362.0
2020-03-31 11:40:00,39.29,39.45,39.25,39.26,494014.0,30.7018,30.8268,30.6705,30.6783,494014.0
2020-03-31 11:45:00,39.27,39.29,39.15,39.18,293073.0,30.6862,30.7018,30.5924,30.6158,293073.0
2020-03-31 11:50:00,39.18,39.33,39.15,39.19,294250.0,30.6158,30.733,30.5924,30.6236,294250.0
2020-03-31 11:55:00,39.2,39.21,39.03,39.14,364855.0,30.6315,30.6393,30.4986,30.5846,364855.0
2020-03-31 12:00:00,39.14,39.18,38.91,38.96,332219.0,30.5846,30.6158,30.4048,30.4439,332219.0
2020-03-31 12:05:00,38.96,39.14,38.95,39.12,359763.0,30.4439,30.5846,30.4361,30.5689,359763.0
2020-03-31 12:10:00,39.11,39.12,38.81,38.86,461355.0,30.5611,30.5689,30.3267,30.3658,461355.0
2020-03-31 12:15:00,38.86,38.93,38.82,38.83,225794.0,30.3658,30.4205,30.3345,30.3423,225794.0
2020-03-31 12:20:00,38.83,38.84,38.68,38.69,314914.0,30.3423,30.3501,30.2251,30.2329,314914.0
2020-03-31 12:25:00,38.69,38.69,38.43,38.61,362969.0,30.2329,30.2329,30.0298,30.1704,362969.0
2020-03-31 12:30:00,38.61,38.71,38.5,38.55,282033.0,30.1704,30.2486,30.0845,30.1235,282033.0
2020-03-31 12:35:00,38.53,38.55,38.3,38.35,328549.0,30.1079,30.1235,29.9282,29.9673,328549.0
2020-03-31 12:40:00,38.35,38.57,38.34,38.56,241370.0,29.9673,30.1392,29.9594,30.1313,241370.0
2020-03-31 12:45:00,38.56,38.62,38.45,38.5,263809.0,30.1313,30.1782,30.0454,30.0845,263809.0
2020-03-31 12:50:00,38.51,38.67,38.45,38.55,210939.0,30.0923,30.2173,30.0454,30.1235,210939.0
2020-03-31 12:55:00,38.55,38.55,38.27,38.33,330571.0,30.1235,30.1235,29.9047,29.9516,330571.0
2020-03-31 13:00:00,38.34,38.52,38.28,38.3,301342.0,29.9594,30.1001,29.9126,29.9282,301342.0
2020-03-31 13:05:00,38.3,38.39,38.2,38.36,327924.0,29.9282,29.9985,29.85,29.9751,327924.0
2020-03-31 13:10:00,38.36,38.5,38.29,38.35,192852.0,29.9751,30.0845,29.9204,29.9673,192852.0
2020-03-31 13:15:00,38.35,38.36,38.15,38.21,230920.0,29.9673,29.9751,29.811,29.8579,230920.0
2020-03-31 13:20:00,38.2,38.26,37.95,38.0,442115.0,29.85,29.8969,29.6547,29.6938,442115.0
2020-03-31 13:25:00,38.0,38.02,37.92,37.99,227842.0,29.6938,29.7094,29.6312,29.6859,227842.0
2020-03-31 13:30:00,38.0,38.17,37.91,38.13,329965.0,29.6938,29.8266,29.6234,29.7953,329965.0
2020-03-31 13:35:00,38.15,38.39,38.13,38.31,269764.0,29.811,29.9985,29.7953,29.936,269764.0
2020-03-31 13:40:00,38.34,38.37,38.2,38.22,191572.0,29.9594,29.9829,29.85,29.8657,191572.0
2020-03-31 13:45:00,38.22,38.31,38.21,38.25,140983.0,29.8657,29.936,29.8579,29.8891,140983.0
2020-03-31 13:50:00,38.24,38.27,38.03,38.05,171059.0,29.8813,29.9047,29.7172,29.7328,171059.0
2020-03-31 13:55:00,38.04,38.17,38.03,38.12,200094.0,29.725,29.8266,29.7172,29.7875,200094.0
2020-03-31 14:00:00,38.13,38.13,37.95,38.0,366383.0,29.7953,29.7953,29.6547,29.6938,366383.0
2020-03-31 14:05:00,38.0,38.06,37.93,38.02,310578.0,29.6938,29.7406,29.6391,29.7094,310578.0
2020-03-31 14:10:00,38.02,38.04,37.92,37.94,185467.0,29.7094,29.725,29.6312,29.6469,185467.0
2020-03-31 14:15:00,37.94,37.98,37.83,37.91,233901.0,29.6469,29.6781,29.5609,29.6234,233901.0
2020-03-31 14:20:00,37.92,38.02,37.92,37.97,164730.0,29.6312,29.7094,29.6312,29.6703,164730.0
2020-03-31 14:25:00,37.97,38.0,37.86,37.97,208379.0,29.6703,29.6938,29.5844,29.6703,208379.0
2020-03-31 14:30:00,37.97,38.08,37.91,38.04,145286.0,29.6703,29.7563,29.6234,29.725,145286.0
2020-03-31 14:35:00,38.05,38.16,38.0,38.11,176115.0,29.7328,29.8188,29.6938,29.7797,176115.0
2020-03-31 14:40:00,38.11,38.24,38.07,38.17,178359.0,29.7797,29.8813,29.7485,29.8266,178359.0
2020-03-31 14:45:00,38.17,38.18,37.97,38.02,229232.0,29.8266,29.8344,29.6703,29.7094,229232.0
2020-03-31 14:50:00,38.04,38.19,38.01,38.12,162916.0,29.725,29.8422,29.7016,29.7875,162916.0
2020-03-31 14:55:00,38.12,38.28,38.09,38.2,221424.0,29.7875,29.9126,29.7641,29.85,221424.0
2020-03-31 15:00:00,38.2,38.35,38.13,38.17,197366.0,29.85,29.9673,29.7953,29.8266,197366.0
2020-03-31 15:05:00,38.18,38.25,38.04,38.06,229701.0,29.8344,29.8891,29.725,29.7406,229701.0
2020-03-31 15:10:00,38.05,38.06,37.74,37.79,401409.0,29.7328,29.7406,29.4906,29.5297,401409.0
2020-03-31 15:15:00,37.79,37.83,37.53,37.56,385059.0,29.5297,29.5609,29.3265,29.3499,385059.0
2020-03-31 15:20:00,37.55,37.59,37.37,37.47,544517.0,29.3421,29.3734,29.2015,29.2796,544517.0
2020-03-31 15:25:00,37.47,37.69,37.41,37.44,340842.0,29.2796,29.4515,29.2327,29.2562,340842.0
2020-03-31 15:30:00,37.43,37.67,37.42,37.66,330272.0,29.2484,29.4359,29.2405,29.4281,330272.0
2020-03-31 15:35:00,37.66,37.69,37.54,37.61,280932.0,29.4281,29.4515,29.3343,29.389,280932.0
2020-03-31 15:40:00,37.61,37.74,37.5,37.52,368902.0,29.389,29.4906,29.3031,29.3187,368902.0
2020-03-31 15:45:00,37.52,37.73,37.4,37.41,493642.0,29.3187,29.4828,29.2249,29.2327,493642.0
2020-03-31 15:50:00,37.41,38.2,37.41,38.1,1089863.0,29.2327,29.85,29.2327,29.7719,1089863.0
2020-03-31 15:55:00,38.1,38.25,37.84,37.97,1918306.0,29.7719,29.8891,29.5687,29.6703,1918306.0
2020-04-01 09:30:00,36.86,36.92,36.34,36.55,1295519.0,28.8029,28.8498,28.3966,28.5607,1295519.0
2020-04-01 09:35:00,36.55,36.76,36.48,36.55,598577.0,28.5607,28.7248,28.506,28.5607,598577.0
2020-04-01 09:40:00,36.56,36.99,36.39,36.72,607616.0,28.5685,28.9045,28.4357,28.6935,607616.0
2020-04-01 09:45:00,36.7,36.83,36.47,36.82,660949.0,28.6779,28.7795,28.4982,28.7717,660949.0
2020-04-01 09:50:00,36.82,37.06,36.77,37.01,402812.0,28.7717,28.9592,28.7326,28.9202,402812.0
2020-04-01 09:55:00,37.01,37.05,36.74,36.81,386248.0,28.9202,28.9514,28.7092,28.7639,386248.0
2020-04-01 10:00:00,36.82,36.94,36.62,36.72,396778.0,28.7717,28.8655,28.6154,28.6935,396778.0
2020-04-01 10:05:00,36.71,37.04,36.67,37.02,398243.0,28.6857,28.9436,28.6545,28.928,398243.0
2020-04-01 10:10:00,37.03,37.23,36.96,37.11,359397.0,28.9358,29.0921,28.8811,28.9983,359397.0
2020-04-01 10:15:00,37.11,37.52,37.1,37.36,466635.0,28.9983,29.3187,28.9905,29.1937,466635.0
2020-04-01 10:20:00,37.35,37.38,37.05,37.1,387944.0,29.1858,29.2093,28.9514,28.9905,387944.0
2020-04-01 10:25:00,37.11,37.17,37.01,37.17,283990.0,28.9983,29.0452,28.9202,29.0452,283990.0
2020-04-01 10:30:00,37.17,37.38,37.07,37.35,476960.0,29.0452,29.2093,28.967,29.1858,476960.0
2020-04-01 10:35:00,37.35,37.58,37.28,37.47,549506.0,29.1858,29.3656,29.1311,29.2796,549506.0
2020-04-01 10:40:00,37.46,37.8,37.45,37.76,469550.0,29.2718,29.5375,29.264,29.5062,469550.0
2020-04-01 10:45:00,37.78,38.18,37.77,38.02,593219.0,29.5218,29.8344,29.514,29.7094,593219.0
2020-04-01 10:50:00,38.02,38.06,37.93,37.98,478830.0,29.7094,29.7406,29.6391,29.6781,478830.0
2020-04-01 10:55:00,37.98,38.31,37.88,38.3,475382.0,29.6781,29.936,29.6,29.9282,475382.0
2020-04-01 11:00:00,38.29,38.7,38.2,38.63,736450.0,29.9204,30.2407,29.85,30.186,736450.0
2020-04-01 11:05:00,38.63,38.65,38.45,38.56,397083.0,30.186,30.2017,30.0454,30.1313,397083.0
2020-04-01 11:10:00,38.55,38.68,38.51,38.59,383674.0,30.1235,30.2251,30.0923,30.1548,383674.0
2020-04-01 11:15:00,38.59,38.61,38.2,38.24,352001.0,30.1548,30.1704,29.85,29.8813,352001.0
2020-04-01 11:20:00,38.24,38.29,37.92,37.98,467450.0,29.8813,29.9204,29.6312,29.6781,467450.0
2020-04-01 11:25:00,37.98,37.99,37.62,37.67,386784.0,29.6781,29.6859,29.3968,29.4359,386784.0
2020-04-01 11:30:00,37.66,37.78,37.56,37.67,375798.0,29.4281,29.5218,29.3499,29.4359,375798.0
2020-04-01 11:35:00,37.68,37.75,37.57,37.57,207886.0,29.4437,29.4984,29.3577,29.3577,207886.0
2020-04-01 11:40:00,37.56,37.6,37.39,37.44,240125.0,29.3499,29.3812,29.2171,29.2562,240125.0
2020-04-01 11:45:00,37.44,37.6,37.36,37.43,234515.0,29.2562,29.3812,29.1937,29.2484,234515.0
2020-04-01 11:50:00,37.42,37.54,37.39,37.46,147194.0,29.2405,29.3343,29.2171,29.2718,147194.0
2020-04-01 11:55:00,37.46,37.57,37.4,37.44,167105.0,29.2718,29.3577,29.2249,29.2562,167105.0
2020-04-01 12:00:00,37.43,37.48,37.29,37.32,342957.0,29.2484,29.2874,29.139,29.1624,342957.0
2020-04-01 12:05:00,37.32,37.39,37.15,37.16,205371.0,29.1624,29.2171,29.0296,29.0374,205371.0
2020-04-01 12:10:00,37.16,37.37,37.16,37.37,172441.0,29.0374,29.2015,29.0374,29.2015,172441.0
2020-04-01 12:15:00,37.36,37.38,37.13,37.15,218921.0,29.1937,29.2093,29.0139,29.0296,218921.0
2020-04-01 12:20:00,37.15,37.19,37.05,37.08,287389.0,29.0296,29.0608,28.9514,28.9749,287389.0
2020-04-01 12:25:00,37.08,37.1,36.93,36.95,295645.0,28.9749,28.9905,28.8576,28.8733,295645.0
2020-04-01 12:30:00,36.95,37.18,36.94,37.09,205051.0,28.8733,29.053,28.8655,28.9827,205051.0
2020-04-01 12:35:00,37.08,37.19,37.0,37.02,240035.0,28.9749,29.0608,28.9123,28.928,240035.0
2020-04-01 12:40:00,37.03,37.04,36.78,36.79,357649.0,28.9358,28.9436,28.7404,28.7482,357649.0
2020-04-01 12:45:00,36.79,36.81,36.61,36.62,302641.0,28.7482,28.7639,28.6076,28.6154,302641.0
2020-04-01 12:50:00,36.61,36.73,36.58,36.62,420616.0,28.6076,28.7014,28.5841,28.6154,420616.0
2020-04-01 12:55:00,36.63,36.72,36.61,36.61,277502.0,28.6232,28.6935,28.6076,28.6076,277502.0
2020-04-01 13:00:00,36.61,36.98,36.6,36.98,288481.0,28.6076,28.8967,28.5998,28.8967,288481.0
2020-04-01 13:05:00,36.96,37.24,36.96,37.11,403800.0,28.8811,29.0999,28.8811,28.9983,403800.0
2020-04-01 13:10:00,37.11,37.16,36.97,37.09,277290.0,28.9983,29.0374,28.8889,28.9827,277290.0
2020-04-01 13:15:00,37.09,37.25,37.07,37.19,188888.0,28.9827,29.1077,28.967,29.0608,188888.0
2020-04-01 13:20:00,37.19,37.24,37.13,37.2,164695.0,29.0608,29.0999,29.0139,29.0686,164695.0
2020-04-01 13:25:00,37.2,37.38,37.15,37.38,206203.0,29.0686,29.2093,29.0296,29.2093,206203.0
2020-04-01 13:30:00,37.38,37.49,37.33,37.45,350112.0,29.2093,29.2952,29.1702,29.264,350112.0
2020-04-01 13:35:00,37.44,37.63,37.42,37.57,371104.0,29.2562,29.4046,29.2405,29.3577,371104.0
2020-04-01 13:40:00,37.57,37.61,37.43,37.46,262833.0,29.3577,29.389,29.2484,29.2718,262833.0
2020-04-01 13:45:00,37.45,37.47,37.3,37.43,221669.0,29.264,29.2796,29.1468,29.2484,221669.0
2020-04-01 13:50:00,37.43,37.89,37.38,37.87,581585.0,29.2484,29.6078,29.2093,29.5922,581585.0
2020-04-01 13:55:00,37.87,38.0,37.85,37.86,271433.0,29.5922,29.6938,29.5765,29.5844,271433.0
2020-04-01 14:00:00,37.87,37.91,37.62,37.82,247930.0,29.5922,29.6234,29.3968,29.5531,247930.0
2020-04-01 14:05:00,37.83,37.89,37.74,37.81,200516.0,29.5609,29.6078,29.4906,29.5453,200516.0
2020-04-01 14:10:00,37.81,37.83,37.7,37.71,189068.0,29.5453,29.5609,29.4593,29.4671,189068.0
2020-04-01 14:15:00,37.7,37.76,37.63,37.68,213899.0,29.4593,29.5062,29.4046,29.4437,213899.0
2020-04-01 14:20:00,37.69,37.83,37.66,37.74,224745.0,29.4515,29.5609,29.4281,29.4906,224745.0
2020-04-01 14:25:00,37.74,37.8,37.56,37.58,310449.0,29.4906,29.5375,29.3499,29.3656,310449.0
2020-04-01 14:30:00,37.59,37.6,37.37,37.49,255731.0,29.3734,29.3812,29.2015,29.2952,255731.0
2020-04-01 14:35:00,37.49,37.66,37.45,37.63,263600.0,29.2952,29.4281,29.264,29.4046,263600.0
2020-04-01 14:40:00,37.63,37.68,37.49,37.62,289082.0,29.4046,29.4437,29.2952,29.3968,289082.0
2020-04-01 14:45:00,37.62,37.75,37.57,37.68,235583.0,29.3968,29.4984,29.3577,29.4437,235583.0
2020-04-01 14:50:00,37.68,37.68,37.57,37.59,255830.0,29.4437,29.4437,29.3577,29.3734,255830.0
2020-04-01 14:55:00,37.59,37.61,37.4,37.43,243009.0,29.3734,29.389,29.2249,29.2484,243009.0
2020-04-01 15:00:00,37.45,37.59,37.41,37.44,217619.0,29.264,29.3734,29.2327,29.2562,217619.0
2020-04-01 15:05:00,37.44,37.52,37.33,37.36,229666.0,29.2562,29.3187,29.1702,29.1937,229666.0
2020-04-01 15:10:00,37.37,37.39,37.26,37.32,248629.0,29.2015,29.2171,29.1155,29.1624,248629.0
2020-04-01 15:15:00,37.32,37.42,37.26,37.4,209820.0,29.1624,29.2405,29.1155,29.2249,209820.0
2020-04-01 15:20:00,37.4,37.41,37.23,37.24,291297.0,29.2249,29.2327,29.0921,29.0999,291297.0
2020-04-01 15:25:00,37.25,37.3,37.18,37.18,244050.0,29.1077,29.1468,29.053,29.053,244050.0
2020-04-01 15:30:00,37.19,37.25,37.13,37.15,265595.0,29.0608,29.1077,29.0139,29.0296,265595.0
2020-04-01 15:35:00,37.15,37.15,36.86,36.88,394568.0,29.0296,29.0296,28.8029,28.8186,394568.0
2020-04-01 15:40:00,36.87,36.94,36.81,36.85,398135.0,28.8108,28.8655,28.7639,28.7951,398135.0
2020-04-01 15:45:00,36.86,37.29,36.84,37.26,504448.0,28.8029,29.139,28.7873,29.1155,504448.0
2020-04-01 15:50:00,37.27,37.69,37.26,37.59,991325.0,29.1233,29.4515,29.1155,29.3734,991325.0
2020-04-01 15:55:00,37.59,37.77,37.38,37.51,1705815.0,29.3734,29.514,29.2093,29.3109,1705815.0
2020-04-02 09:30:00,38.74,39.14,38.57,38.7,2039860.0,30.272,30.5846,30.1392,30.2407,2039860.0
2020-04-02 09:35:00,38.67,38.94,38.61,38.64,899843.0,30.2173,30.4283,30.1704,30.1939,899843.0
2020-04-02 09:40:00,38.64,38.69,38.05,38.09,625114.0,30.1939,30.2329,29.7328,29.7641,625114.0
2020-04-02 09:45:00,38.1,38.19,37.9,38.07,532879.0,29.7719,29.8422,29.6156,29.7485,532879.0
2020-04-02 09:50:00,38.05,38.59,38.03,38.42,478000.0,29.7328,30.1548,29.7172,30.022,478000.0
2020-04-02 09:55:00,38.42,38.91,38.42,38.82,474078.0,30.022,30.4048,30.022,30.3345,474078.0
2020-04-02 10:00:00,38.8,38.82,38.42,38.55,490037.0,30.3189,30.3345,30.022,30.1235,490037.0
2020-04-02 10:05:00,38.53,38.72,38.32,38.68,570108.0,30.1079,30.2564,29.9438,30.2251,570108.0
2020-04-02 10:10:00,38.68,38.85,38.64,38.72,378253.0,30.2251,30.358,30.1939,30.2564,378253.0
2020-04-02 10:15:00,38.72,38.85,38.62,38.81,341248.0,30.2564,30.358,30.1782,30.3267,341248.0
2020-04-02 10:20:00,38.81,38.83,38.53,38.56,554585.0,30.3267,30.3423,30.1079,30.1313,554585.0
2020-04-02 10:25:00,38.55,39.25,38.42,39.13,1075387.0,30.1235,30.6705,30.022,30.5768,1075387.0
2020-04-02 10:30:00,39.15,40.5,38.89,40.36,3173461.0,30.5924,31.6473,30.3892,31.5379,3173461.0
2020-04-02 10:35:00,40.37,41.55,40.24,41.46,2052375.0,31.5457,32.4678,31.4441,32.3975,2052375.0
2020-04-02 10:40:00,41.44,41.55,40.72,40.95,1683208.0,32.3818,32.4678,31.8192,31.9989,1683208.0
2020-04-02 10:45:00,40.96,41.25,40.75,40.92,1291643.0,32.0067,32.2334,31.8426,31.9755,1291643.0
2020-04-02 10:50:00,40.92,41.44,40.85,41.25,1552613.0,31.9755,32.3818,31.9208,32.2334,1552613.0
2020-04-02 10:55:00,41.26,41.96,41.2,41.9,2242565.0,32.2412,32.7882,32.1943,32.7413,2242565.0
2020-04-02 11:00:00,41.89,41.93,41.35,41.84,1155686.0,32.7335,32.7647,32.3115,32.6944,1155686.0
2020-04-02 11:05:00,41.83,41.95,41.28,41.33,1539803.0,32.6866,32.7803,32.2568,32.2959,1539803.0
2020-04-02 11:10:00,41.32,41.4,40.81,41.04,1206969.0,32.2881,32.3506,31.8895,32.0693,1206969.0
2020-04-02 11:15:00,41.05,41.38,40.94,41.03,862205.0,32.0771,32.3349,31.9911,32.0614,862205.0
2020-04-02 11:20:00,41.05,41.07,40.53,40.54,781834.0,32.0771,32.0927,31.6707,31.6786,781834.0
2020-04-02 11:25:00,40.53,40.58,39.96,40.1,935357.0,31.6707,31.7098,31.2253,31.3347,935357.0
2020-04-02 11:30:00,40.1,40.36,39.93,40.35,738489.0,31.3347,31.5379,31.2019,31.5301,738489.0
2020-04-02 11:35:00,40.35,40.63,39.9,39.94,827877.0,31.5301,31.7489,31.1784,31.2097,827877.0
2020-04-02 11:40:00,39.94,40.13,39.88,40.01,651041.0,31.2097,31.3582,31.1628,31.2644,651041.0
2020-04-02 11:45:00,40.02,40.38,39.91,40.37,587050.0,31.2722,31.5535,31.1863,31.5457,587050.0
2020-04-02 11:50:00,40.36,40.43,40.05,40.15,551049.0,31.5379,31.5926,31.2957,31.3738,551049.0
2020-04-02 11:55:00,40.14,40.58,40.13,40.39,508522.0,31.366,31.7098,31.3582,31.5613,508522.0
2020-04-02 12:00:00,40.4,40.54,40.22,40.54,286106.0,31.5692,31.6786,31.4285,31.6786,286106.0
2020-04-02 12:05:00,40.54,40.78,40.52,40.59,573797.0,31.6786,31.8661,31.6629,31.7176,573797.0
2020-04-02 12:10:00,40.59,40.89,40.55,40.87,429457.0,31.7176,31.952,31.6864,31.9364,429457.0
2020-04-02 12:15:00,40.87,40.87,40.61,40.76,415233.0,31.9364,31.9364,31.7332,31.8505,415233.0
2020-04-02 12:20:00,40.76,40.87,40.36,40.36,379066.0,31.8505,31.9364,31.5379,31.5379,379066.0
2020-04-02 12:25:00,40.37,40.53,40.3,40.34,414172.0,31.5457,31.6707,31.491,31.5223,414172.0
2020-04-02 12:30:00,40.34,40.49,40.26,40.38,375582.0,31.5223,31.6395,31.4598,31.5535,375582.0
2020-04-02 12:35:00,40.39,40.8,40.38,40.7,595535.0,31.5613,31.8817,31.5535,31.8036,595535.0
2020-04-02 12:40:00,40.7,40.72,40.53,40.62,440687.0,31.8036,31.8192,31.6707,31.7411,440687.0
2020-04-02 12:45:00,40.62,40.72,40.52,40.67,248118.0,31.7411,31.8192,31.6629,31.7801,248118.0
2020-04-02 12:50:00,40.67,40.88,40.66,40.88,314497.0,31.7801,31.9442,31.7723,31.9442,314497.0
2020-04-02 12:55:00,40.88,40.88,40.54,40.63,357635.0,31.9442,31.9442,31.6786,31.7489,357635.0
2020-04-02 13:00:00,40.65,40.9,40.56,40.59,344254.0,31.7645,31.9599,31.6942,31.7176,344254.0
2020-04-02 13:05:00,40.59,40.61,40.06,40.06,689540.0,31.7176,31.7332,31.3035,31.3035,689540.0
2020-04-02 13:10:00,40.05,40.08,39.7,39.7,765345.0,31.2957,31.3191,31.0222,31.0222,765345.0
2020-04-02 13:15:00,39.7,39.79,39.36,39.54,599813.0,31.0222,31.0925,30.7565,30.8971,599813.0
2020-04-02 13:20:00,39.52,39.79,39.46,39.66,440832.0,30.8815,31.0925,30.8346,30.9909,440832.0
2020-04-02 13:25:00,39.66,39.7,39.25,39.27,373289.0,30.9909,31.0222,30.6705,30.6862,373289.0
2020-04-02 13:30:00,39.29,39.4,39.21,39.32,415319.0,30.7018,30.7877,30.6393,30.7252,415319.0
2020-04-02 13:35:00,39.32,39.5,39.31,39.42,284395.0,30.7252,30.8659,30.7174,30.8034,284395.0
2020-04-02 13:40:00,39.42,39.72,39.4,39.69,345340.0,30.8034,31.0378,30.7877,31.0143,345340.0
2020-04-02 13:45:00,39.68,39.79,39.52,39.64,296435.0,31.0065,31.0925,30.8815,30.9753,296435.0
2020-04-02 13:50:00,39.63,39.82,39.62,39.67,395013.0,30.9675,31.1159,30.9596,30.9987,395013.0
2020-04-02 13:55:00,39.67,39.67,39.3,39.37,384356.0,30.9987,30.9987,30.7096,30.7643,384356.0
2020-04-02 14:00:00,39.38,39.4,38.9,39.09,703037.0,30.7721,30.7877,30.397,30.5455,703037.0
2020-04-02 14:05:00,39.09,39.1,38.91,38.97,373994.0,30.5455,30.5533,30.4048,30.4517,373994.0
2020-04-02 14:10:00,38.96,39.24,38.86,39.2,468620.0,30.4439,30.6627,30.3658,30.6315,468620.0
2020-04-02 14:15:00,39.22,39.22,38.86,38.86,409296.0,30.6471,30.6471,30.3658,30.3658,409296.0
2020-04-02 14:20:00,38.87,39.22,38.81,39.13,357054.0,30.3736,30.6471,30.3267,30.5768,357054.0
2020-04-02 14:25:00,39.13,39.64,39.06,39.54,462577.0,30.5768,30.9753,30.5221,30.8971,462577.0
2020-04-02 14:30:00,39.54,39.58,39.31,39.51,325630.0,30.8971,30.9284,30.7174,30.8737,325630.0
2020-04-02 14:35:00,39.51,39.77,39.44,39.64,406140.0,30.8737,31.0769,30.819,30.9753,406140.0
2020-04-02 14:40:00,39.63,39.68,39.41,39.52,292818.0,30.9675,31.0065,30.7956,30.8815,292818.0
2020-04-02 14:45:00,39.54,39.62,39.4,39.56,316729.0,30.8971,30.9596,30.7877,30.9128,316729.0
2020-04-02 14:50:00,39.55,39.83,39.51,39.74,424215.0,30.905,31.1237,30.8737,31.0534,424215.0
2020-04-02 14:55:00,39.75,39.96,39.69,39.93,468965.0,31.0612,31.2253,31.0143,31.2019,468965.0
2020-04-02 15:00:00,39.94,40.0,39.75,39.89,422248.0,31.2097,31.2566,31.0612,31.1706,422248.0
2020-04-02 15:05:00,39.88,39.89,39.59,39.87,424469.0,31.1628,31.1706,30.9362,31.155,424469.0
2020-04-02 15:10:00,39.87,39.93,39.71,39.79,319203.0,31.155,31.2019,31.03,31.0925,319203.0
2020-04-02 15:15:00,39.78,39.9,39.56,39.84,553403.0,31.0847,31.1784,30.9128,31.1316,553403.0
2020-04-02 15:20:00,39.83,39.99,39.8,39.91,411610.0,31.1237,31.2488,31.1003,31.1863,411610.0
2020-04-02 15:25:00,39.91,39.93,39.71,39.88,366332.0,31.1863,31.2019,31.03,31.1628,366332.0
2020-04-02 15:30:00,39.88,39.95,39.65,39.81,410390.0,31.1628,31.2175,30.9831,31.1081,410390.0
2020-04-02 15:35:00,39.81,39.91,39.72,39.81,440675.0,31.1081,31.1863,31.0378,31.1081,440675.0
2020-04-02 15:40:00,39.81,40.17,39.78,40.14,645952.0,31.1081,31.3894,31.0847,31.366,645952.0
2020-04-02 15:45:00,40.15,40.17,39.75,39.89,728848.0,31.3738,31.3894,31.0612,31.1706,728848.0
2020-04-02 15:50:00,39.87,40.4,39.87,40.16,1338796.0,31.155,31.5692,31.155,31.3816,1338796.0
2020-04-02 15:55:00,40.16,40.53,40.11,40.4,1801046.0,31.3816,31.6707,31.3425,31.5692,1801046.0
2020-04-03 09:30:00,41.45,42.18,41.41,42.0,2580511.0,32.3896,32.9601,32.3584,32.8194,2580511.0
2020-04-03 09:35:00,42.02,42.15,41.54,41.55,1284837.0,32.835,32.9366,32.46,32.4678,1284837.0
2020-04-03 09:40:00,41.55,42.03,41.42,42.0,1110414.0,32.4678,32.8429,32.3662,32.8194,1110414.0
2020-04-03 09:45:00,41.99,42.0,41.23,41.29,1126762.0,32.8116,32.8194,32.2177,32.2646,1126762.0
2020-04-03 09:50:00,41.28,41.46,40.88,41.08,832266.0,32.2568,32.3975,31.9442,32.1005,832266.0
2020-04-03 09:55:00,41.07,41.44,41.06,41.32,702542.0,32.0927,32.3818,32.0849,32.2881,702542.0
2020-04-03 10:00:00,41.34,41.43,40.92,40.93,512497.0,32.3037,32.374,31.9755,31.9833,512497.0
2020-04-03 10:05:00,40.93,41.09,40.84,40.92,723264.0,31.9833,32.1083,31.913,31.9755,723264.0
2020-04-03 10:10:00,40.92,41.08,40.81,41.02,426217.0,31.9755,32.1005,31.8895,32.0536,426217.0
2020-04-03 10:15:00,41.03,41.03,40.53,40.57,638162.0,32.0614,32.0614,31.6707,31.702,638162.0
2020-04-03 10:20:00,40.56,40.73,40.35,40.71,659718.0,31.6942,31.827,31.5301,31.8114,659718.0
2020-04-03 10:25:00,40.69,40.69,40.37,40.5,542044.0,31.7958,31.7958,31.5457,31.6473,542044.0
2020-04-03 10:30:00,40.5,40.6,39.82,39.93,892291.0,31.6473,31.7254,31.1159,31.2019,892291.0
2020-04-03 10:35:00,39.92,40.04,39.42,39.59,828290.0,31.1941,31.2878,30.8034,30.9362,828290.0
2020-04-03 10:40:00,39.6,39.88,39.58,39.83,552049.0,30.944,31.1628,30.9284,31.1237,552049.0
2020-04-03 10:45:00,39.82,40.2,39.75,40.09,523215.0,31.1159,31.4129,31.0612,31.3269,523215.0
2020-04-03 10:50:00,40.09,40.3,39.88,39.98,527702.0,31.3269,31.491,31.1628,31.241,527702.0
2020-04-03 10:55:00,39.97,40.24,39.92,40.19,305731.0,31.2331,31.4441,31.1941,31.4051,305731.0
2020-04-03 11:00:00,40.17,40.4,40.1,40.13,361872.0,31.3894,31.5692,31.3347,31.3582,361872.0
2020-04-03 11:05:00,40.12,40.17,39.93,40.07,335523.0,31.3504,31.3894,31.2019,31.3113,335523.0
2020-04-03 11:10:00,40.08,40.23,39.81,39.83,618267.0,31.3191,31.4363,31.1081,31.1237,618267.0
2020-04-03 11:15:00,39.83,39.9,39.7,39.85,622736.0,31.1237,31.1784,31.0222,31.1394,622736.0
2020-04-03 11:20:00,39.84,39.94,39.56,39.57,358827.0,31.1316,31.2097,30.9128,30.9206,358827.0
2020-04-03 11:25:00,39.57,39.79,39.56,39.78,328066.0,30.9206,31.0925,30.9128,31.0847,328066.0
2020-04-03 11:30:00,39.75,39.84,39.58,39.8,336211.0,31.0612,31.1316,30.9284,31.1003,336211.0
2020-04-03 11:35:00,39.8,39.84,39.65,39.73,284997.0,31.1003,31.1316,30.9831,31.0456,284997.0
2020-04-03 11:40:00,39.73,39.77,39.42,39.48,407549.0,31.0456,31.0769,30.8034,30.8503,407549.0
2020-04-03 11:45:00,39.47,39.48,39.19,39.27,474705.0,30.8424,30.8503,30.6236,30.6862,474705.0
2020-04-03 11:50:00,39.27,39.28,39.05,39.09,433686.0,30.6862,30.694,30.5142,30.5455,433686.0
2020-04-03 11:55:00,39.1,39.28,39.06,39.18,403650.0,30.5533,30.694,30.5221,30.6158,403650.0
2020-04-03 12:00:00,39.18,39.29,39.01,39.02,389200.0,30.6158,30.7018,30.483,30.4908,389200.0
2020-04-03 12:05:00,39.02,39.03,38.76,38.96,656165.0,30.4908,30.4986,30.2876,30.4439,656165.0
2020-04-03 12:10:00,38.96,39.01,38.57,38.64,574494.0,30.4439,30.483,30.1392,30.1939,574494.0
2020-04-03 12:15:00,38.63,38.82,38.52,38.6,383872.0,30.186,30.3345,30.1001,30.1626,383872.0
2020-04-03 12:20:00,38.59,38.83,38.57,38.66,378425.0,30.1548,30.3423,30.1392,30.2095,378425.0
2020-04-03 12:25:00,38.67,38.74,38.53,38.67,322677.0,30.2173,30.272,30.1079,30.2173,322677.0
2020-04-03 12:30:00,38.66,39.24,38.62,39.06,827210.0,30.2095,30.6627,30.1782,30.5221,827210.0
2020-04-03 12:35:00,39.07,39.32,39.01,39.26,582887.0,30.5299,30.7252,30.483,30.6783,582887.0
2020-04-03 12:40:00,39.27,39.28,39.01,39.15,407317.0,30.6862,30.694,30.483,30.5924,407317.0
2020-04-03 12:45:00,39.15,39.15,38.67,38.71,329800.0,30.5924,30.5924,30.2173,30.2486,329800.0
2020-04-03 12:50:00,38.71,39.01,38.67,38.93,300737.0,30.2486,30.483,30.2173,30.4205,300737.0
2020-04-03 12:55:00,38.91,39.01,38.82,38.99,251023.0,30.4048,30.483,30.3345,30.4674,251023.0
2020-04-03 13:00:00,38.98,39.08,38.92,39.07,208553.0,30.4595,30.5377,30.4127,30.5299,208553.0
2020-04-03 13:05:00,39.07,39.23,39.02,39.18,193405.0,30.5299,30.6549,30.4908,30.6158,193405.0
2020-04-03 13:10:00,39.19,39.32,39.06,39.09,519662.0,30.6236,30.7252,30.5221,30.5455,519662.0
2020-04-03 13:15:00,39.09,39.5,39.08,39.46,379171.0,30.5455,30.8659,30.5377,30.8346,379171.0
2020-04-03 13:20:00,39.46,39.49,39.21,39.22,290370.0,30.8346,30.8581,30.6393,30.6471,290370.0
2020-04-03 13:25:00,39.22,39.23,38.99,39.14,261174.0,30.6471,30.6549,30.4674,30.5846,261174.0
2020-04-03 13:30:00,39.14,39.15,38.91,38.98,214763.0,30.5846,30.5924,30.4048,30.4595,214763.0
2020-04-03 13:35:00,38.97,39.12,38.96,39.0,220950.0,30.4517,30.5689,30.4439,30.4752,220950.0
2020-04-03 13:40:00,39.0,39.13,38.91,39.11,231691.0,30.4752,30.5768,30.4048,30.5611,231691.0
2020-04-03 13:45:00,39.12,39.19,38.96,39.04,459333.0,30.5689,30.6236,30.4439,30.5064,459333.0
2020-04-03 13:50:00,39.04,39.04,38.82,38.91,400813.0,30.5064,30.5064,30.3345,30.4048,400813.0
2020-04-03 13:55:00,38.91,38.91,38.61,38.9,423391.0,30.4048,30.4048,30.1704,30.397,423391.0
2020-04-03 14:00:00,38.9,39.04,38.8,38.93,278509.0,30.397,30.5064,30.3189,30.4205,278509.0
2020-04-03 14:05:00,38.93,38.99,38.81,38.99,178619.0,30.4205,30.4674,30.3267,30.4674,178619.0
2020-04-03 14:10:00,39.0,39.02,38.86,39.01,255811.0,30.4752,30.4908,30.3658,30.483,255811.0
2020-04-03 14:15:00,39.0,39.08,38.92,39.0,434159.0,30.4752,30.5377,30.4127,30.4752,434159.0
2020-04-03 14:20:00,38.98,39.19,38.98,39.07,370216.0,30.4595,30.6236,30.4595,30.5299,370216.0
2020-04-03 14:25:00,39.08,39.2,38.96,39.17,409998.0,30.5377,30.6315,30.4439,30.608,409998.0
2020-04-03 14:30:00,39.16,39.37,39.14,39.28,490946.0,30.6002,30.7643,30.5846,30.694,490946.0
2020-04-03 14:35:00,39.28,39.33,39.11,39.24,319820.0,30.694,30.733,30.5611,30.6627,319820.0
2020-04-03 14:40:00,39.24,39.3,38.96,38.96,341159.0,30.6627,30.7096,30.4439,30.4439,341159.0
2020-04-03 14:45:00,38.97,39.44,38.96,39.39,465662.0,30.4517,30.819,30.4439,30.7799,465662.0
2020-04-03 14:50:00,39.39,39.66,39.31,39.33,516306.0,30.7799,30.9909,30.7174,30.733,516306.0
2020-04-03 14:55:00,39.32,39.7,39.31,39.61,432982.0,30.7252,31.0222,30.7174,30.9518,432982.0
2020-04-03 15:00:00,39.61,39.7,39.32,39.4,597470.0,30.9518,31.0222,30.7252,30.7877,597470.0
2020-04-03 15:05:00,39.4,39.57,39.21,39.49,474872.0,30.7877,30.9206,30.6393,30.8581,474872.0
2020-04-03 15:10:00,39.49,39.8,39.46,39.67,1072348.0,30.8581,31.1003,30.8346,30.9987,1072348.0
2020-04-03 15:15:00,39.65,39.99,39.54,39.84,605614.0,30.9831,31.2488,30.8971,31.1316,605614.0
2020-04-03 15:20:00,39.83,39.92,39.51,39.62,488253.0,31.1237,31.1941,30.8737,30.9596,488253.0
2020-04-03 15:25:00,39.62,39.82,39.59,39.68,505577.0,30.9596,31.1159,30.9362,31.0065,505577.0
2020-04-03 15:30:00,39.69,39.83,39.39,39.45,516638.0,31.0143,31.1237,30.7799,30.8268,516638.0
2020-04-03 15:35:00,39.45,39.58,39.08,39.19,506129.0,30.8268,30.9284,30.5377,30.6236,506129.0
2020-04-03 15:40:00,39.18,39.26,38.88,38.9,563390.0,30.6158,30.6783,30.3814,30.397,563390.0
2020-04-03 15:45:00,38.9,39.34,38.87,39.22,694037.0,30.397,30.7409,30.3736,30.6471,694037.0
2020-04-03 15:50:00,39.22,39.53,39.22,39.27,1033989.0,30.6471,30.8893,30.6471,30.6862,1033989.0
2020-04-03 15:55:00,39.27,39.38,38.93,39.22,1575422.0,30.6862,30.7721,30.4205,30.6471,1575422.0
2020-04-06 09:30:00,39.88,40.0,39.41,39.48,1561416.0,31.1628,31.2566,30.7956,30.8503,1561416.0
2020-04-06 09:35:00,39.48,39.77,39.23,39.73,746233.0,30.8503,31.0769,30.6549,31.0456,746233.0
2020-04-06 09:40:00,39.72,40.04,39.7,39.87,596022.0,31.0378,31.2878,31.0222,31.155,596022.0
2020-04-06 09:45:00,39.86,40.17,39.83,40.09,528365.0,31.1472,31.3894,31.1237,31.3269,528365.0
2020-04-06 09:50:00,40.09,40.27,40.04,40.18,512022.0,31.3269,31.4676,31.2878,31.3972,512022.0
2020-04-06 09:55:00,40.17,40.18,39.86,39.92,512049.0,31.3894,31.3972,31.1472,31.1941,512049.0
2020-04-06 10:00:00,39.95,40.19,39.89,40.12,392156.0,31.2175,31.4051,31.1706,31.3504,392156.0
2020-04-06 10:05:00,40.12,40.27,39.92,40.05,545265.0,31.3504,31.4676,31.1941,31.2957,545265.0
2020-04-06 10:10:00,40.05,40.19,39.98,40.07,488420.0,31.2957,31.4051,31.241,31.3113,488420.0
2020-04-06 10:15:00,40.07,40.43,40.06,40.35,545402.0,31.3113,31.5926,31.3035,31.5301,545402.0
2020-04-06 10:20:00,40.35,40.44,40.13,40.14,444405.0,31.5301,31.6004,31.3582,31.366,444405.0
2020-04-06 10:25:00,40.13,40.22,39.89,39.96,464655.0,31.3582,31.4285,31.1706,31.2253,464655.0
2020-04-06 10:30:00,39.96,39.98,39.73,39.85,491326.0,31.2253,31.241,31.0456,31.1394,491326.0
2020-04-06 10:35:00,39.85,39.88,39.5,39.7,538992.0,31.1394,31.1628,30.8659,31.0222,538992.0
2020-04-06 10:40:00,39.71,39.74,39.57,39.59,317149.0,31.03,31.0534,30.9206,30.9362,317149.0
2020-04-06 10:45:00,39.59,39.72,39.44,39.55,480334.0,30.9362,31.0378,30.819,30.905,480334.0
2020-04-06 10:50:00,39.55,39.84,39.54,39.8,467825.0,30.905,31.1316,30.8971,31.1003,467825.0
2020-04-06 10:55:00,39.81,40.03,39.81,39.9,421678.0,31.1081,31.28,31.1081,31.1784,421678.0
2020-04-06 11:00:00,39.91,39.95,39.73,39.91,275956.0,31.1863,31.2175,31.0456,31.1863,275956.0
2020-04-06 11:05:00,39.91,40.0,39.74,39.74,268549.0,31.1863,31.2566,31.0534,31.0534,268549.0
2020-04-06 11:10:00,39.74,39.85,39.74,39.75,308424.0,31.0534,31.1394,31.0534,31.0612,308424.0
2020-04-06 11:15:00,39.74,39.93,39.74,39.86,219112.0,31.0534,31.2019,31.0534,31.1472,219112.0
2020-04-06 11:20:00,39.87,39.96,39.8,39.91,216911.0,31.155,31.2253,31.1003,31.1863,216911.0
2020-04-06 11:25:00,39.91,40.09,39.91,40.09,458949.0,31.1863,31.3269,31.1863,31.3269,458949.0
2020-04-06 11:30:00,40.09,40.18,40.04,40.1,353391.0,31.3269,31.3972,31.2878,31.3347,353391.0
2020-04-06 11:35:00,40.09,40.16,40.08,40.13,241876.0,31.3269,31.3816,31.3191,31.3582,241876.0
2020-04-06 11:40:00,40.13,40.14,40.04,40.14,382835.0,31.3582,31.366,31.2878,31.366,382835.0
2020-04-06 11:45:00,40.14,40.6,40.06,40.36,768397.0,31.366,31.7254,31.3035,31.5379,768397.0
2020-04-06 11:50:00,40.36,40.41,40.12,40.21,270821.0,31.5379,31.577,31.3504,31.4207,270821.0
2020-04-06 11:55:00,40.21,40.26,40.0,40.12,339213.0,31.4207,31.4598,31.2566,31.3504,339213.0
2020-04-06 12:00:00,40.12,40.23,40.02,40.22,242746.0,31.3504,31.4363,31.2722,31.4285,242746.0
2020-04-06 12:05:00,40.23,40.3,40.14,40.22,212258.0,31.4363,31.491,31.366,31.4285,212258.0
2020-04-06 12:10:00,40.22,40.22,39.98,40.13,409869.0,31.4285,31.4285,31.241,31.3582,409869.0
2020-04-06 12:15:00,40.12,40.17,40.04,40.11,256498.0,31.3504,31.3894,31.2878,31.3425,256498.0
2020-04-06 12:20:00,40.11,40.17,40.04,40.15,251372.0,31.3425,31.3894,31.2878,31.3738,251372.0
2020-04-06 12:25:00,40.15,40.16,40.02,40.07,252229.0,31.3738,31.3816,31.2722,31.3113,252229.0
2020-04-06 12:30:00,40.07,40.09,39.92,40.01,372096.0,31.3113,31.3269,31.1941,31.2644,372096.0
2020-04-06 12:35:00,40.02,40.11,40.0,40.04,250516.0,31.2722,31.3425,31.2566,31.2878,250516.0
2020-04-06 12:40:00,40.04,40.07,39.95,39.98,236473.0,31.2878,31.3113,31.2175,31.241,236473.0
2020-04-06 12:45:00,39.97,40.07,39.96,40.0,150838.0,31.2331,31.3113,31.2253,31.2566,150838.0
2020-04-06 12:50:00,40.0,40.01,39.95,39.97,149264.0,31.2566,31.2644,31.2175,31.2331,149264.0
2020-04-06 12:55:00,39.98,40.1,39.97,40.1,151595.0,31.241,31.3347,31.2331,31.3347,151595.0
2020-04-06 13:00:00,40.09,40.13,39.95,39.95,307362.0,31.3269,31.3582,31.2175,31.2175,307362.0
2020-04-06 13:05:00,39.95,40.03,39.95,39.97,250930.0,31.2175,31.28,31.2175,31.2331,250930.0
2020-04-06 13:10:00,39.96,40.01,39.95,40.0,146624.0,31.2253,31.2644,31.2175,31.2566,146624.0
2020-04-06 13:15:00,40.0,40.02,39.95,40.0,229675.0,31.2566,31.2722,31.2175,31.2566,229675.0
2020-04-06 13:20:00,40.0,40.04,39.97,40.02,268976.0,31.2566,31.2878,31.2331,31.2722,268976.0
2020-04-06 13:25:00,40.02,40.1,40.02,40.06,197172.0,31.2722,31.3347,31.2722,31.3035,197172.0
2020-04-06 13:30:00,40.06,40.08,39.93,40.0,287536.0,31.3035,31.3191,31.2019,31.2566,287536.0
2020-04-06 13:35:00,40.01,40.05,39.97,39.99,435312.0,31.2644,31.2957,31.2331,31.2488,435312.0
2020-04-06 13:40:00,40.0,40.02,39.98,39.99,284715.0,31.2566,31.2722,31.241,31.2488,284715.0
2020-04-06 13:45:00,39.98,40.02,39.97,39.98,335381.0,31.241,31.2722,31.2331,31.241,335381.0
2020-04-06 13:50:00,39.99,40.0,39.97,39.98,136962.0,31.2488,31.2566,31.2331,31.241,136962.0
2020-04-06 13:55:00,39.98,40.0,39.96,39.98,166186.0,31.241,31.2566,31.2253,31.241,166186.0
2020-04-06 14:00:00,39.98,39.98,39.8,39.84,389486.0,31.241,31.241,31.1003,31.1316,389486.0
2020-04-06 14:05:00,39.84,39.87,39.7,39.76,304561.0,31.1316,31.155,31.0222,31.069,304561.0
2020-04-06 14:10:00,39.75,39.94,39.74,39.87,173882.0,31.0612,31.2097,31.0534,31.155,173882.0
2020-04-06 14:15:00,39.88,40.0,39.85,39.98,289204.0,31.1628,31.2566,31.1394,31.241,289204.0
2020-04-06 14:20:00,39.99,40.01,39.95,39.99,260598.0,31.2488,31.2644,31.2175,31.2488,260598.0
2020-04-06 14:25:00,40.0,40.01,39.88,40.0,305890.0,31.2566,31.2644,31.1628,31.2566,305890.0
2020-04-06 14:30:00,39.99,40.01,39.86,39.91,297802.0,31.2488,31.2644,31.1472,31.1863,297802.0
2020-04-06 14:35:00,39.9,39.93,39.87,39.9,166770.0,31.1784,31.2019,31.155,31.1784,166770.0
2020-04-06 14:40:00,39.9,39.93,39.8,39.84,259833.0,31.1784,31.2019,31.1003,31.1316,259833.0
2020-04-06 14:45:00,39.84,39.89,39.81,39.86,335215.0,31.1316,31.1706,31.1081,31.1472,335215.0
2020-04-06 14:50:00,39.87,39.88,39.83,39.85,279526.0,31.155,31.1628,31.1237,31.1394,279526.0
2020-04-06 14:55:00,39.86,39.94,39.85,39.9,541112.0,31.1472,31.2097,31.1394,31.1784,541112.0
2020-04-06 15:00:00,39.89,39.95,39.81,39.94,213853.0,31.1706,31.2175,31.1081,31.2097,213853.0
2020-04-06 15:05:00,39.94,40.02,39.91,40.0,478529.0,31.2097,31.2722,31.1863,31.2566,478529.0
2020-04-06 15:10:00,40.0,40.01,39.82,39.92,264226.0,31.2566,31.2644,31.1159,31.1941,264226.0
2020-04-06 15:15:00,39.93,39.98,39.78,39.82,312419.0,31.2019,31.241,31.0847,31.1159,312419.0
2020-04-06 15:20:00,39.81,39.94,39.8,39.94,305222.0,31.1081,31.2097,31.1003,31.2097,305222.0
2020-04-06 15:25:00,39.93,40.0,39.84,39.84,296038.0,31.2019,31.2566,31.1316,31.1316,296038.0
2020-04-06 15:30:00,39.85,39.86,39.73,39.76,521765.0,31.1394,31.1472,31.0456,31.069,521765.0
2020-04-06 15:35:00,39.77,39.86,39.75,39.84,452103.0,31.0769,31.1472,31.0612,31.1316,452103.0
2020-04-06 15:40:00,39.85,40.02,39.84,39.97,697764.0,31.1394,31.2722,31.1316,31.2331,697764.0
2020-04-06 15:45:00,39.98,40.18,39.94,40.15,604828.0,31.241,31.3972,31.2097,31.3738,604828.0
2020-04-06 15:50:00,40.15,40.72,40.15,40.65,1510019.0,31.3738,31.8192,31.3738,31.7645,1510019.0
2020-04-06 15:55:00,40.65,40.83,40.41,40.44,2274991.0,31.7645,31.9052,31.577,31.6004,2274991.0
2020-04-07 09:30:00,42.9,43.05,42.26,42.79,2651040.0,33.5227,33.6399,33.0226,33.4367,2651040.0
2020-04-07 09:35:00,42.79,42.79,42.11,42.14,1376597.0,33.4367,33.4367,32.9054,32.9288,1376597.0
2020-04-07 09:40:00,42.14,42.77,42.1,42.71,1085609.0,32.9288,33.4211,32.8976,33.3742,1085609.0
2020-04-07 09:45:00,42.7,42.98,42.58,42.83,862536.0,33.3664,33.5852,33.2726,33.468,862536.0
2020-04-07 09:50:00,42.84,43.19,42.73,43.07,1172770.0,33.4758,33.7493,33.3898,33.6555,1172770.0
2020-04-07 09:55:00,43.07,43.15,42.75,43.02,1055907.0,33.6555,33.718,33.4055,33.6165,1055907.0
2020-04-07 10:00:00,43.03,43.23,42.96,43.14,735821.0,33.6243,33.7806,33.5696,33.7102,735821.0
2020-04-07 10:05:00,43.14,43.32,42.9,42.91,942366.0,33.7102,33.8509,33.5227,33.5305,942366.0
2020-04-07 10:10:00,42.91,43.1,42.6,42.62,730639.0,33.5305,33.679,33.2883,33.3039,730639.0
2020-04-07 10:15:00,42.62,42.67,42.33,42.55,1586163.0,33.3039,33.343,33.0773,33.2492,1586163.0
2020-04-07 10:20:00,42.55,42.69,42.08,42.29,707047.0,33.2492,33.3586,32.8819,33.046,707047.0
2020-04-07 10:25:00,42.3,42.45,42.13,42.23,593773.0,33.0538,33.1711,32.921,32.9991,593773.0
2020-04-07 10:30:00,42.22,42.58,42.13,42.5,488277.0,32.9913,33.2726,32.921,33.2101,488277.0
2020-04-07 10:35:00,42.51,42.77,42.42,42.72,546010.0,33.2179,33.4211,33.1476,33.382,546010.0
2020-04-07 10:40:00,42.72,42.72,42.39,42.48,475881.0,33.382,33.382,33.1242,33.1945,475881.0
2020-04-07 10:45:00,42.49,42.75,42.25,42.26,547575.0,33.2023,33.4055,33.0148,33.0226,547575.0
2020-04-07 10:50:00,42.27,42.31,41.91,41.93,651128.0,33.0304,33.0617,32.7491,32.7647,651128.0
2020-04-07 10:55:00,41.94,42.29,41.91,42.27,356413.0,32.7725,33.046,32.7491,33.0304,356413.0
2020-04-07 11:00:00,42.26,42.43,42.17,42.37,325724.0,33.0226,33.1554,32.9523,33.1085,325724.0
2020-04-07 11:05:00,42.38,42.58,42.31,42.41,300883.0,33.1164,33.2726,33.0617,33.1398,300883.0
2020-04-07 11:10:00,42.43,42.52,42.33,42.5,338896.0,33.1554,33.2258,33.0773,33.2101,338896.0
2020-04-07 11:15:00,42.51,42.68,42.48,42.51,354420.0,33.2179,33.3508,33.1945,33.2179,354420.0
2020-04-07 11:20:00,42.51,42.54,42.37,42.43,275374.0,33.2179,33.2414,33.1085,33.1554,275374.0
2020-04-07 11:25:00,42.43,42.47,42.19,42.4,433761.0,33.1554,33.1867,32.9679,33.132,433761.0
2020-04-07 11:30:00,42.39,42.55,42.36,42.49,251502.0,33.1242,33.2492,33.1007,33.2023,251502.0
2020-04-07 11:35:00,42.5,42.6,42.37,42.59,349903.0,33.2101,33.2883,33.1085,33.2805,349903.0
2020-04-07 11:40:00,42.59,42.66,42.47,42.59,404719.0,33.2805,33.3351,33.1867,33.2805,404719.0
2020-04-07 11:45:00,42.59,42.62,42.4,42.41,358320.0,33.2805,33.3039,33.132,33.1398,358320.0
2020-04-07 11:50:00,42.41,42.48,42.31,42.44,349092.0,33.1398,33.1945,33.0617,33.1632,349092.0
2020-04-07 11:55:00,42.45,42.54,42.35,42.42,287577.0,33.1711,33.2414,33.0929,33.1476,287577.0
2020-04-07 12:00:00,42.43,42.55,42.42,42.48,302300.0,33.1554,33.2492,33.1476,33.1945,302300.0
2020-04-07 12:05:00,42.49,42.69,42.48,42.62,496697.0,33.2023,33.3586,33.1945,33.3039,496697.0
2020-04-07 12:10:00,42.62,42.69,42.51,42.65,313946.0,33.3039,33.3586,33.2179,33.3273,313946.0
2020-04-07 12:15:00,42.65,42.77,42.65,42.72,431775.0,33.3273,33.4211,33.3273,33.382,431775.0
2020-04-07 12:20:00,42.72,42.76,42.59,42.61,264003.0,33.382,33.4133,33.2805,33.2961,264003.0
2020-04-07 12:25:00,42.6,42.73,42.57,42.73,268147.0,33.2883,33.3898,33.2648,33.3898,268147.0
2020-04-07 12:30:00,42.73,42.8,42.61,42.68,337400.0,33.3898,33.4445,33.2961,33.3508,337400.0
2020-04-07 12:35:00,42.68,42.9,42.62,42.78,417926.0,33.3508,33.5227,33.3039,33.4289,417926.0
2020-04-07 12:40:00,42.79,42.89,42.7,42.87,334762.0,33.4367,33.5149,33.3664,33.4992,334762.0
2020-04-07 12:45:00,42.86,43.0,42.85,42.97,380048.0,33.4914,33.6008,33.4836,33.5774,380048.0
2020-04-07 12:50:00,42.98,42.99,42.74,42.78,288361.0,33.5852,33.593,33.3977,33.4289,288361.0
2020-04-07 12:55:00,42.78,42.84,42.65,42.7,322641.0,33.4289,33.4758,33.3273,33.3664,322641.0
2020-04-07 13:00:00,42.69,42.79,42.63,42.71,175226.0,33.3586,33.4367,33.3117,33.3742,175226.0
2020-04-07 13:05:00,42.72,42.84,42.68,42.7,322814.0,33.382,33.4758,33.3508,33.3664,322814.0
2020-04-07 13:10:00,42.7,42.73,42.53,42.59,230245.0,33.3664,33.3898,33.2336,33.2805,230245.0
2020-04-07 13:15:00,42.58,42.62,42.4,42.47,289672.0,33.2726,33.3039,33.132,33.1867,289672.0
2020-04-07 13:20:00,42.48,42.57,42.31,42.56,277497.0,33.1945,33.2648,33.0617,33.257,277497.0
2020-04-07 13:25:00,42.56,42.63,42.46,42.62,261185.0,33.257,33.3117,33.1789,33.3039,261185.0
2020-04-07 13:30:00,42.63,42.7,42.51,42.64,335917.0,33.3117,33.3664,33.2179,33.3195,335917.0
2020-04-07 13:35:00,42.63,42.66,42.53,42.57,282569.0,33.3117,33.3351,33.2336,33.2648,282569.0
2020-04-07 13:40:00,42.57,42.68,42.54,42.64,423285.0,33.2648,33.3508,33.2414,33.3195,423285.0
2020-04-07 13:45:00,42.63,42.87,42.56,42.6,421717.0,33.3117,33.4992,33.257,33.2883,421717.0
2020-04-07 13:50:00,42.59,42.61,42.35,42.48,364133.0,33.2805,33.2961,33.0929,33.1945,364133.0
2020-04-07 13:55:00,42.48,42.55,42.41,42.48,238079.0,33.1945,33.2492,33.1398,33.1945,238079.0
2020-04-07 14:00:00,42.47,42.47,42.16,42.18,324665.0,33.1867,33.1867,32.9444,32.9601,324665.0
2020-04-07 14:05:00,42.18,42.23,41.93,42.15,884025.0,32.9601,32.9991,32.7647,32.9366,884025.0
2020-04-07 14:10:00,42.14,42.39,42.1,42.18,359449.0,32.9288,33.1242,32.8976,32.9601,359449.0
2020-04-07 14:15:00,42.18,42.18,41.81,41.82,465739.0,32.9601,32.9601,32.6709,32.6788,465739.0
2020-04-07 14:20:00,41.82,42.17,41.81,42.05,492408.0,32.6788,32.9523,32.6709,32.8585,492408.0
2020-04-07 14:25:00,42.06,42.27,42.02,42.07,425264.0,32.8663,33.0304,32.835,32.8741,425264.0
2020-04-07 14:30:00,42.05,42.17,41.96,42.01,357629.0,32.8585,32.9523,32.7882,32.8272,357629.0
2020-04-07 14:35:00,42.0,42.12,41.89,41.94,285113.0,32.8194,32.9132,32.7335,32.7725,285113.0
2020-04-07 14:40:00,41.94,41.94,41.57,41.65,515660.0,32.7725,32.7725,32.4834,32.5459,515660.0
2020-04-07 14:45:00,41.64,41.87,41.64,41.78,413009.0,32.5381,32.7178,32.5381,32.6475,413009.0
2020-04-07 14:50:00,41.78,41.84,41.54,41.61,424448.0,32.6475,32.6944,32.46,32.5147,424448.0
2020-04-07 14:55:00,41.6,41.7,41.44,41.64,424873.0,32.5069,32.585,32.3818,32.5381,424873.0
2020-04-07 15:00:00,41.63,41.97,41.61,41.89,388056.0,32.5303,32.796,32.5147,32.7335,388056.0
2020-04-07 15:05:00,41.89,42.06,41.81,42.03,363637.0,32.7335,32.8663,32.6709,32.8429,363637.0
2020-04-07 15:10:00,42.04,42.12,41.91,42.04,341235.0,32.8507,32.9132,32.7491,32.8507,341235.0
2020-04-07 15:15:00,42.04,42.09,41.68,41.69,357580.0,32.8507,32.8897,32.5694,32.5772,357580.0
2020-04-07 15:20:00,41.69,41.75,41.41,41.45,351198.0,32.5772,32.6241,32.3584,32.3896,351198.0
2020-04-07 15:25:00,41.47,41.68,41.35,41.37,394327.0,32.4053,32.5694,32.3115,32.3271,394327.0
2020-04-07 15:30:00,41.37,41.79,41.29,41.65,624361.0,32.3271,32.6553,32.2646,32.5459,624361.0
2020-04-07 15:35:00,41.66,41.89,41.63,41.84,538016.0,32.5537,32.7335,32.5303,32.6944,538016.0
2020-04-07 15:40:00,41.85,41.98,41.79,41.91,334958.0,32.7022,32.8038,32.6553,32.7491,334958.0
2020-04-07 15:45:00,41.92,42.2,41.88,42.16,564725.0,32.7569,32.9757,32.7256,32.9444,564725.0
2020-04-07 15:50:00,42.2,42.2,41.27,41.44,1082602.0,32.9757,32.9757,32.249,32.3818,1082602.0
2020-04-07 15:55:00,41.43,41.56,41.16,41.23,1123277.0,32.374,32.4756,32.163,32.2177,1123277.0
2020-04-08 09:30:00,41.95,42.07,41.75,42.07,1207828.0,32.7803,32.8741,32.6241,32.8741,1207828.0
2020-04-08 09:35:00,42.08,42.32,41.87,42.24,546990.0,32.8819,33.0695,32.7178,33.007,546990.0
2020-04-08 09:40:00,42.25,42.4,42.13,42.23,412726.0,33.0148,33.132,32.921,32.9991,412726.0
2020-04-08 09:45:00,42.25,42.44,41.93,41.97,467406.0,33.0148,33.1632,32.7647,32.796,467406.0
2020-04-08 09:50:00,41.96,42.09,41.85,41.99,334415.0,32.7882,32.8897,32.7022,32.8116,334415.0
2020-04-08 09:55:00,41.98,42.08,41.86,41.9,342656.0,32.8038,32.8819,32.71,32.7413,342656.0
2020-04-08 10:00:00,41.91,42.15,41.84,41.84,366632.0,32.7491,32.9366,32.6944,32.6944,366632.0
2020-04-08 10:05:00,41.84,41.94,41.77,41.86,230897.0,32.6944,32.7725,32.6397,32.71,230897.0
2020-04-08 10:10:00,41.86,41.99,41.86,41.95,266636.0,32.71,32.8116,32.71,32.7803,266636.0
2020-04-08 10:15:00,41.95,42.04,41.88,42.04,235172.0,32.7803,32.8507,32.7256,32.8507,235172.0
2020-04-08 10:20:00,42.04,42.06,41.83,41.84,255582.0,32.8507,32.8663,32.6866,32.6944,255582.0
2020-04-08 10:25:00,41.85,42.04,41.83,41.96,200347.0,32.7022,32.8507,32.6866,32.7882,200347.0
2020-04-08 10:30:00,41.95,42.09,41.83,42.02,288645.0,32.7803,32.8897,32.6866,32.835,288645.0
2020-04-08 10:35:00,42.02,42.06,41.76,41.79,339064.0,32.835,32.8663,32.6319,32.6553,339064.0
2020-04-08 10:40:00,41.79,41.87,41.47,41.66,458039.0,32.6553,32.7178,32.4053,32.5537,458039.0
2020-04-08 10:45:00,41.64,41.81,41.59,41.67,320581.0,32.5381,32.6709,32.499,32.5615,320581.0
2020-04-08 10:50:00,41.67,41.82,41.61,41.71,210325.0,32.5615,32.6788,32.5147,32.5928,210325.0
2020-04-08 10:55:00,41.71,41.92,41.62,41.88,195794.0,32.5928,32.7569,32.5225,32.7256,195794.0
2020-04-08 11:00:00,41.88,41.95,41.81,41.88,209040.0,32.7256,32.7803,32.6709,32.7256,209040.0
2020-04-08 11:05:00,41.88,42.08,41.85,42.0,238006.0,32.7256,32.8819,32.7022,32.8194,238006.0
2020-04-08 11:10:00,41.99,42.31,41.99,42.18,409325.0,32.8116,33.0617,32.8116,32.9601,409325.0
2020-04-08 11:15:00,42.17,42.25,42.11,42.19,273403.0,32.9523,33.0148,32.9054,32.9679,273403.0
2020-04-08 11:20:00,42.19,42.32,42.18,42.21,263970.0,32.9679,33.0695,32.9601,32.9835,263970.0
2020-04-08 11:25:00,42.22,42.28,42.13,42.21,342427.0,32.9913,33.0382,32.921,32.9835,342427.0
2020-04-08 11:30:00,42.21,42.38,42.1,42.36,261514.0,32.9835,33.1164,32.8976,33.1007,261514.0
2020-04-08 11:35:00,42.36,42.56,42.32,42.51,382226.0,33.1007,33.257,33.0695,33.2179,382226.0
2020-04-08 11:40:00,42.51,42.63,42.28,42.3,433768.0,33.2179,33.3117,33.0382,33.0538,433768.0
2020-04-08 11:45:00,42.3,42.48,42.29,42.38,262819.0,33.0538,33.1945,33.046,33.1164,262819.0
2020-04-08 11:50:00,42.39,42.4,42.25,42.33,169333.0,33.1242,33.132,33.0148,33.0773,169333.0
2020-04-08 11:55:00,42.34,42.42,42.22,42.27,200977.0,33.0851,33.1476,32.9913,33.0304,200977.0
2020-04-08 12:00:00,42.27,42.4,42.21,42.39,217828.0,33.0304,33.132,32.9835,33.1242,217828.0
2020-04-08 12:05:00,42.38,42.46,42.25,42.35,170736.0,33.1164,33.1789,33.0148,33.0929,170736.0
2020-04-08 12:10:00,42.36,42.45,42.27,42.44,177975.0,33.1007,33.1711,33.0304,33.1632,177975.0
2020-04-08 12:15:00,42.43,42.63,42.43,42.54,226837.0,33.1554,33.3117,33.1554,33.2414,226837.0
2020-04-08 12:20:00,42.55,42.6,42.51,42.59,256135.0,33.2492,33.2883,33.2179,33.2805,256135.0
2020-04-08 12:25:00,42.6,42.72,42.59,42.66,268063.0,33.2883,33.382,33.2805,33.3351,268063.0
2020-04-08 12:30:00,42.66,42.78,42.62,42.66,279088.0,33.3351,33.4289,33.3039,33.3351,279088.0
2020-04-08 12:35:00,42.67,42.79,42.52,42.74,321518.0,33.343,33.4367,33.2258,33.3977,321518.0
2020-04-08 12:40:00,42.75,42.81,42.67,42.72,223796.0,33.4055,33.4524,33.343,33.382,223796.0
2020-04-08 12:45:00,42.73,42.78,42.68,42.71,217693.0,33.3898,33.4289,33.3508,33.3742,217693.0
2020-04-08 12:50:00,42.71,42.77,42.6,42.7,274357.0,33.3742,33.4211,33.2883,33.3664,274357.0
2020-04-08 12:55:00,42.69,42.71,42.59,42.63,202222.0,33.3586,33.3742,33.2805,33.3117,202222.0
2020-04-08 13:00:00,42.63,42.67,42.45,42.46,263696.0,33.3117,33.343,33.1711,33.1789,263696.0
2020-04-08 13:05:00,42.46,42.46,42.32,42.34,196573.0,33.1789,33.1789,33.0695,33.0851,196573.0
2020-04-08 13:10:00,42.33,42.49,42.23,42.49,182787.0,33.0773,33.2023,32.9991,33.2023,182787.0
2020-04-08 13:15:00,42.49,42.58,42.47,42.5,232168.0,33.2023,33.2726,33.1867,33.2101,232168.0
2020-04-08 13:20:00,42.5,42.57,42.47,42.5,196321.0,33.2101,33.2648,33.1867,33.2101,196321.0
2020-04-08 13:25:00,42.51,42.55,42.32,42.34,182119.0,33.2179,33.2492,33.0695,33.0851,182119.0
2020-04-08 13:30:00,42.34,42.39,42.21,42.28,204132.0,33.0851,33.1242,32.9835,33.0382,204132.0
2020-04-08 13:35:00,42.27,42.28,42.14,42.18,251244.0,33.0304,33.0382,32.9288,32.9601,251244.0
2020-04-08 13:40:00,42.18,42.27,42.1,42.27,250579.0,32.9601,33.0304,32.8976,33.0304,250579.0
2020-04-08 13:45:00,42.27,42.4,42.27,42.36,249720.0,33.0304,33.132,33.0304,33.1007,249720.0
2020-04-08 13:50:00,42.36,42.43,42.29,42.43,156471.0,33.1007,33.1554,33.046,33.1554,156471.0
2020-04-08 13:55:00,42.43,42.43,42.13,42.14,228126.0,33.1554,33.1554,32.921,32.9288,228126.0
2020-04-08 14:00:00,42.14,42.42,42.14,42.37,290796.0,32.9288,33.1476,32.9288,33.1085,290796.0
2020-04-08 14:05:00,42.38,42.42,42.22,42.31,182275.0,33.1164,33.1476,32.9913,33.0617,182275.0
2020-04-08 14:10:00,42.31,42.38,42.23,42.32,193949.0,33.0617,33.1164,32.9991,33.0695,193949.0
2020-04-08 14:15:00,42.33,42.67,42.32,42.53,518136.0,33.0773,33.343,33.0695,33.2336,518136.0
2020-04-08 14:20:00,42.52,42.57,42.3,42.53,279252.0,33.2258,33.2648,33.0538,33.2336,279252.0
2020-04-08 14:25:00,42.53,42.6,42.45,42.6,223962.0,33.2336,33.2883,33.1711,33.2883,223962.0
2020-04-08 14:30:00,42.59,42.88,42.55,42.8,363243.0,33.2805,33.5071,33.2492,33.4445,363243.0
2020-04-08 14:35:00,42.8,42.87,42.75,42.76,372291.0,33.4445,33.4992,33.4055,33.4133,372291.0
2020-04-08 14:40:00,42.77,42.93,42.75,42.86,235591.0,33.4211,33.5461,33.4055,33.4914,235591.0
2020-04-08 14:45:00,42.86,42.93,42.79,42.8,241610.0,33.4914,33.5461,33.4367,33.4445,241610.0
2020-04-08 14:50:00,42.81,43.03,42.81,42.99,383199.0,33.4524,33.6243,33.4524,33.593,383199.0
2020-04-08 14:55:00,42.99,43.12,42.93,43.06,422720.0,33.593,33.6946,33.5461,33.6477,422720.0
2020-04-08 15:00:00,43.06,43.1,43.0,43.09,302187.0,33.6477,33.679,33.6008,33.6712,302187.0
2020-04-08 15:05:00,43.09,43.41,43.08,43.35,652132.0,33.6712,33.9212,33.6633,33.8743,652132.0
2020-04-08 15:10:00,43.34,43.34,43.12,43.14,352324.0,33.8665,33.8665,33.6946,33.7102,352324.0
2020-04-08 15:15:00,43.14,43.32,43.13,43.2,381268.0,33.7102,33.8509,33.7024,33.7571,381268.0
2020-04-08 15:20:00,43.19,43.28,42.94,43.0,435615.0,33.7493,33.8196,33.5539,33.6008,435615.0
2020-04-08 15:25:00,42.99,43.21,42.99,43.19,356094.0,33.593,33.7649,33.593,33.7493,356094.0
2020-04-08 15:30:00,43.19,43.35,43.11,43.2,451635.0,33.7493,33.8743,33.6868,33.7571,451635.0
2020-04-08 15:35:00,43.2,43.35,43.16,43.34,558792.0,33.7571,33.8743,33.7259,33.8665,558792.0
2020-04-08 15:40:00,43.34,43.45,43.19,43.43,581412.0,33.8665,33.9525,33.7493,33.9368,581412.0
2020-04-08 15:45:00,43.42,43.57,43.37,43.53,783156.0,33.929,34.0462,33.89,34.015,783156.0
2020-04-08 15:50:00,43.57,43.82,43.54,43.8,1126134.0,34.0462,34.2416,34.0228,34.226,1126134.0
2020-04-08 15:55:00,43.8,44.04,43.71,43.85,2001462.0,34.226,34.4135,34.1556,34.265,2001462.0
2020-04-09 09:30:00,45.46,45.86,44.84,44.85,2287266.0,35.5231,35.8357,35.0386,35.0464,2287266.0
2020-04-09 09:35:00,44.86,45.04,44.52,44.67,979149.0,35.0543,35.1949,34.7886,34.9058,979149.0
2020-04-09 09:40:00,44.68,45.17,44.68,45.15,727730.0,34.9136,35.2965,34.9136,35.2809,727730.0
2020-04-09 09:45:00,45.15,45.33,45.05,45.14,763563.0,35.2809,35.4215,35.2027,35.2731,763563.0
2020-04-09 09:50:00,45.13,45.34,45.07,45.23,607772.0,35.2652,35.4293,35.2184,35.3434,607772.0
2020-04-09 09:55:00,45.23,45.25,45.04,45.13,591504.0,35.3434,35.359,35.1949,35.2652,591504.0
2020-04-09 10:00:00,45.15,45.33,44.84,44.92,939416.0,35.2809,35.4215,35.0386,35.1011,939416.0
2020-04-09 10:05:00,44.91,45.05,44.7,44.76,572748.0,35.0933,35.2027,34.9292,34.9761,572748.0
2020-04-09 10:10:00,44.77,45.02,44.71,45.0,568916.0,34.9839,35.1793,34.9371,35.1637,568916.0
2020-04-09 10:15:00,45.0,45.03,44.78,44.79,429281.0,35.1637,35.1871,34.9917,34.9996,429281.0
2020-04-09 10:20:00,44.79,45.1,44.72,45.03,1120379.0,34.9996,35.2418,34.9449,35.1871,1120379.0
2020-04-09 10:25:00,45.02,45.75,44.94,45.74,952541.0,35.1793,35.7497,35.1168,35.7419,952541.0
2020-04-09 10:30:00,45.75,46.71,45.7,46.68,1459978.0,35.7497,36.4999,35.7107,36.4764,1459978.0
2020-04-09 10:35:00,46.67,46.71,45.95,46.28,982014.0,36.4686,36.4999,35.906,36.1639,982014.0
2020-04-09 10:40:00,46.28,46.28,45.68,45.93,863913.0,36.1639,36.1639,35.695,35.8904,863913.0
2020-04-09 10:45:00,45.92,46.24,45.8,46.02,950927.0,35.8826,36.1326,35.7888,35.9607,950927.0
2020-04-09 10:50:00,46.02,46.1,45.87,45.98,743324.0,35.9607,36.0232,35.8435,35.9294,743324.0
2020-04-09 10:55:00,45.99,46.11,45.45,45.75,690314.0,35.9373,36.031,35.5153,35.7497,690314.0
2020-04-09 11:00:00,45.75,45.83,44.86,44.89,1206577.0,35.7497,35.8122,35.0543,35.0777,1206577.0
2020-04-09 11:05:00,44.88,45.39,44.84,45.26,726099.0,35.0699,35.4684,35.0386,35.3668,726099.0
2020-04-09 11:10:00,45.26,45.48,45.07,45.26,578813.0,35.3668,35.5387,35.2184,35.3668,578813.0
2020-04-09 11:15:00,45.25,45.3,45.03,45.21,575053.0,35.359,35.3981,35.1871,35.3278,575053.0
2020-04-09 11:20:00,45.2,45.45,44.8,44.81,593974.0,35.3199,35.5153,35.0074,35.0152,593974.0
2020-04-09 11:25:00,44.81,44.88,44.4,44.87,957205.0,35.0152,35.0699,34.6948,35.0621,957205.0
2020-04-09 11:30:00,44.86,44.96,44.72,44.88,451932.0,35.0543,35.1324,34.9449,35.0699,451932.0
2020-04-09 11:35:00,44.89,45.1,44.72,45.01,472083.0,35.0777,35.2418,34.9449,35.1715,472083.0
2020-04-09 11:40:00,45.01,45.07,44.75,44.91,507756.0,35.1715,35.2184,34.9683,35.0933,507756.0
2020-04-09 11:45:00,44.92,44.96,44.68,44.87,335794.0,35.1011,35.1324,34.9136,35.0621,335794.0
2020-04-09 11:50:00,44.87,44.88,44.64,44.67,299741.0,35.0621,35.0699,34.8824,34.9058,299741.0
2020-04-09 11:55:00,44.65,44.67,44.52,44.65,516207.0,34.8902,34.9058,34.7886,34.8902,516207.0
2020-04-09 12:00:00,44.66,44.66,44.5,44.66,617875.0,34.898,34.898,34.773,34.898,617875.0
2020-04-09 12:05:00,44.65,45.09,44.61,45.07,618792.0,34.8902,35.234,34.8589,35.2184,618792.0
2020-04-09 12:10:00,45.08,45.08,44.81,44.88,288789.0,35.2262,35.2262,35.0152,35.0699,288789.0
2020-04-09 12:15:00,44.88,45.03,44.82,44.99,344496.0,35.0699,35.1871,35.023,35.1558,344496.0
2020-04-09 12:20:00,44.98,45.17,44.91,45.12,409664.0,35.148,35.2965,35.0933,35.2574,409664.0
2020-04-09 12:25:00,45.11,45.2,45.04,45.06,362160.0,35.2496,35.3199,35.1949,35.2105,362160.0
2020-04-09 12:30:00,45.06,45.2,45.03,45.2,375750.0,35.2105,35.3199,35.1871,35.3199,375750.0
2020-04-09 12:35:00,45.2,45.39,45.17,45.31,395313.0,35.3199,35.4684,35.2965,35.4059,395313.0
2020-04-09 12:40:00,45.31,45.47,45.23,45.4,363185.0,35.4059,35.5309,35.3434,35.4762,363185.0
2020-04-09 12:45:00,45.4,45.41,45.17,45.17,289502.0,35.4762,35.484,35.2965,35.2965,289502.0
2020-04-09 12:50:00,45.16,45.36,45.07,45.18,414152.0,35.2887,35.445,35.2184,35.3043,414152.0
2020-04-09 12:55:00,45.18,45.21,45.02,45.07,477880.0,35.3043,35.3278,35.1793,35.2184,477880.0
2020-04-09 13:00:00,45.08,45.08,44.88,44.99,418968.0,35.2262,35.2262,35.0699,35.1558,418968.0
2020-04-09 13:05:00,44.99,45.12,44.92,45.07,250414.0,35.1558,35.2574,35.1011,35.2184,250414.0
2020-04-09 13:10:00,45.08,45.08,44.88,45.03,243737.0,35.2262,35.2262,35.0699,35.1871,243737.0
2020-04-09 13:15:00,45.03,45.12,44.93,45.07,250937.0,35.1871,35.2574,35.109,35.2184,250937.0
2020-04-09 13:20:00,45.07,45.25,45.04,45.23,233936.0,35.2184,35.359,35.1949,35.3434,233936.0
2020-04-09 13:25:00,45.22,45.35,45.14,45.34,271283.0,35.3356,35.4372,35.2731,35.4293,271283.0
2020-04-09 13:30:00,45.34,45.45,45.11,45.12,266441.0,35.4293,35.5153,35.2496,35.2574,266441.0
2020-04-09 13:35:00,45.13,45.15,44.78,44.86,726474.0,35.2652,35.2809,34.9917,35.0543,726474.0
2020-04-09 13:40:00,44.86,44.99,44.65,44.67,400469.0,35.0543,35.1558,34.8902,34.9058,400469.0
2020-04-09 13:45:00,44.66,44.69,44.37,44.58,675170.0,34.898,34.9214,34.6714,34.8355,675170.0
2020-04-09 13:50:00,44.58,44.64,44.35,44.36,459617.0,34.8355,34.8824,34.6557,34.6636,459617.0
2020-04-09 13:55:00,44.35,44.66,44.31,44.59,540836.0,34.6557,34.898,34.6245,34.8433,540836.0
2020-04-09 14:00:00,44.59,44.59,43.95,43.97,721341.0,34.8433,34.8433,34.3432,34.3588,721341.0
2020-04-09 14:05:00,43.95,44.09,43.77,43.86,782259.0,34.3432,34.4526,34.2025,34.2728,782259.0
2020-04-09 14:10:00,43.86,44.08,43.8,43.94,494848.0,34.2728,34.4448,34.226,34.3354,494848.0
2020-04-09 14:15:00,43.94,44.07,43.88,43.94,402583.0,34.3354,34.4369,34.2885,34.3354,402583.0
2020-04-09 14:20:00,43.94,43.96,43.56,43.69,572812.0,34.3354,34.351,34.0384,34.14,572812.0
2020-04-09 14:25:00,43.69,43.81,43.11,43.14,669198.0,34.14,34.2338,33.6868,33.7102,669198.0
2020-04-09 14:30:00,43.12,43.19,42.84,42.89,1323234.0,33.6946,33.7493,33.4758,33.5149,1323234.0
2020-04-09 14:35:00,42.88,43.19,42.57,43.06,984904.0,33.5071,33.7493,33.2648,33.6477,984904.0
2020-04-09 14:40:00,43.06,43.2,42.79,42.96,517662.0,33.6477,33.7571,33.4367,33.5696,517662.0
2020-04-09 14:45:00,42.96,43.04,42.26,42.37,854808.0,33.5696,33.6321,33.0226,33.1085,854808.0
2020-04-09 14:50:00,42.36,42.39,41.9,41.9,1255680.0,33.1007,33.1242,32.7413,32.7413,1255680.0
2020-04-09 14:55:00,41.89,42.22,41.74,42.21,826438.0,32.7335,32.9913,32.6162,32.9835,826438.0
2020-04-09 15:00:00,42.21,42.39,42.18,42.24,515772.0,32.9835,33.1242,32.9601,33.007,515772.0
2020-04-09 15:05:00,42.25,42.84,42.14,42.81,668837.0,33.0148,33.4758,32.9288,33.4524,668837.0
2020-04-09 15:10:00,42.82,42.98,42.72,42.88,683241.0,33.4602,33.5852,33.382,33.5071,683241.0
2020-04-09 15:15:00,42.88,43.04,42.84,42.88,538716.0,33.5071,33.6321,33.4758,33.5071,538716.0
2020-04-09 15:20:00,42.9,42.96,42.67,42.76,633369.0,33.5227,33.5696,33.343,33.4133,633369.0
2020-04-09 15:25:00,42.76,42.96,42.71,42.93,466384.0,33.4133,33.5696,33.3742,33.5461,466384.0
2020-04-09 15:30:00,42.96,43.34,42.92,43.32,654762.0,33.5696,33.8665,33.5383,33.8509,654762.0
2020-04-09 15:35:00,43.34,43.4,43.02,43.17,520362.0,33.8665,33.9134,33.6165,33.7337,520362.0
2020-04-09 15:40:00,43.17,43.41,43.1,43.3,647849.0,33.7337,33.9212,33.679,33.8353,647849.0
2020-04-09 15:45:00,43.3,43.36,43.01,43.08,768205.0,33.8353,33.8821,33.6086,33.6633,768205.0
2020-04-09 15:50:00,43.08,43.33,43.0,43.25,911459.0,33.6633,33.8587,33.6008,33.7962,911459.0
2020-04-09 15:55:00,43.25,43.34,43.06,43.1,1488425.0,33.7962,33.8665,33.6477,33.679,1488425.0
2020-04-13 09:30:00,44.45,44.69,43.35,43.44,2071736.0,34.7339,34.9214,33.8743,33.9447,2071736.0
2020-04-13 09:35:00,43.44,43.51,42.78,42.96,1021751.0,33.9447,33.9994,33.4289,33.5696,1021751.0
2020-04-13 09:40:00,42.93,43.0,42.22,42.33,929200.0,33.5461,33.6008,32.9913,33.0773,929200.0
2020-04-13 09:45:00,42.32,42.79,42.3,42.73,640187.0,33.0695,33.4367,33.0538,33.3898,640187.0
2020-04-13 09:50:00,42.74,43.25,42.68,43.2,544507.0,33.3977,33.7962,33.3508,33.7571,544507.0
2020-04-13 09:55:00,43.21,43.6,43.19,43.54,632130.0,33.7649,34.0697,33.7493,34.0228,632130.0
2020-04-13 10:00:00,43.54,43.75,43.34,43.66,489444.0,34.0228,34.1869,33.8665,34.1166,489444.0
2020-04-13 10:05:00,43.64,43.72,43.22,43.36,421129.0,34.1009,34.1634,33.7727,33.8821,421129.0
2020-04-13 10:10:00,43.37,43.45,43.0,43.04,459530.0,33.89,33.9525,33.6008,33.6321,459530.0
2020-04-13 10:15:00,43.03,43.05,42.82,42.88,415862.0,33.6243,33.6399,33.4602,33.5071,415862.0
2020-04-13 10:20:00,42.88,43.03,42.71,42.72,344774.0,33.5071,33.6243,33.3742,33.382,344774.0
2020-04-13 10:25:00,42.72,43.0,42.7,42.94,333177.0,33.382,33.6008,33.3664,33.5539,333177.0
2020-04-13 10:30:00,42.95,43.0,42.81,42.95,257216.0,33.5618,33.6008,33.4524,33.5618,257216.0
2020-04-13 10:35:00,42.95,43.0,42.72,42.77,237747.0,33.5618,33.6008,33.382,33.4211,237747.0
2020-04-13 10:40:00,42.77,42.85,42.57,42.63,364704.0,33.4211,33.4836,33.2648,33.3117,364704.0
2020-04-13 10:45:00,42.64,42.81,42.55,42.56,353229.0,33.3195,33.4524,33.2492,33.257,353229.0
2020-04-13 10:50:00,42.58,42.64,42.27,42.34,493414.0,33.2726,33.3195,33.0304,33.0851,493414.0
2020-04-13 10:55:00,42.34,42.5,42.3,42.46,233090.0,33.0851,33.2101,33.0538,33.1789,233090.0
2020-04-13 11:00:00,42.46,42.48,42.25,42.31,256557.0,33.1789,33.1945,33.0148,33.0617,256557.0
2020-04-13 11:05:00,42.3,42.31,41.97,42.03,474214.0,33.0538,33.0617,32.796,32.8429,474214.0
2020-04-13 11:10:00,42.04,42.34,42.04,42.32,269281.0,32.8507,33.0851,32.8507,33.0695,269281.0
2020-04-13 11:15:00,42.32,42.52,42.3,42.38,236873.0,33.0695,33.2258,33.0538,33.1164,236873.0
2020-04-13 11:20:00,42.4,42.6,42.33,42.46,236455.0,33.132,33.2883,33.0773,33.1789,236455.0
2020-04-13 11:25:00,42.45,42.56,42.36,42.51,277025.0,33.1711,33.257,33.1007,33.2179,277025.0
2020-04-13 11:30:00,42.51,42.53,42.19,42.37,249555.0,33.2179,33.2336,32.9679,33.1085,249555.0
2020-04-13 11:35:00,42.36,42.38,42.26,42.27,188842.0,33.1007,33.1164,33.0226,33.0304,188842.0
2020-04-13 11:40:00,42.28,42.31,42.14,42.24,180536.0,33.0382,33.0617,32.9288,33.007,180536.0
2020-04-13 11:45:00,42.25,42.4,42.23,42.35,188373.0,33.0148,33.132,32.9991,33.0929,188373.0
2020-04-13 11:50:00,42.34,42.43,42.3,42.42,176921.0,33.0851,33.1554,33.0538,33.1476,176921.0
2020-04-13 11:55:00,42.41,42.5,42.34,42.44,148970.0,33.1398,33.2101,33.0851,33.1632,148970.0
2020-04-13 12:00:00,42.44,42.66,42.39,42.66,192830.0,33.1632,33.3351,33.1242,33.3351,192830.0
2020-04-13 12:05:00,42.65,42.71,42.58,42.7,227330.0,33.3273,33.3742,33.2726,33.3664,227330.0
2020-04-13 12:10:00,42.71,43.03,42.67,43.03,371546.0,33.3742,33.6243,33.343,33.6243,371546.0
2020-04-13 12:15:00,43.03,43.03,42.81,42.98,274629.0,33.6243,33.6243,33.4524,33.5852,274629.0
2020-04-13 12:20:00,42.98,43.01,42.78,42.89,342042.0,33.5852,33.6086,33.4289,33.5149,342042.0
2020-04-13 12:25:00,42.89,42.94,42.67,42.68,225065.0,33.5149,33.5539,33.343,33.3508,225065.0
2020-04-13 12:30:00,42.68,42.68,42.49,42.54,225665.0,33.3508,33.3508,33.2023,33.2414,225665.0
2020-04-13 12:35:00,42.53,42.6,42.46,42.52,142491.0,33.2336,33.2883,33.1789,33.2258,142491.0
2020-04-13 12:40:00,42.53,42.67,42.51,42.58,195912.0,33.2336,33.343,33.2179,33.2726,195912.0
2020-04-13 12:45:00,42.59,42.7,42.57,42.64,175828.0,33.2805,33.3664,33.2648,33.3195,175828.0
2020-04-13 12:50:00,42.64,42.65,42.43,42.5,218382.0,33.3195,33.3273,33.1554,33.2101,218382.0
2020-04-13 12:55:00,42.51,42.56,42.44,42.54,126006.0,33.2179,33.257,33.1632,33.2414,126006.0
2020-04-13 13:00:00,42.55,42.55,42.31,42.43,176132.0,33.2492,33.2492,33.0617,33.1554,176132.0
2020-04-13 13:05:00,42.44,42.6,42.4,42.59,204140.0,33.1632,33.2883,33.132,33.2805,204140.0
2020-04-13 13:10:00,42.6,42.61,42.49,42.52,185182.0,33.2883,33.2961,33.2023,33.2258,185182.0
2020-04-13 13:15:00,42.54,42.57,42.45,42.46,182402.0,33.2414,33.2648,33.1711,33.1789,182402.0
2020-04-13 13:20:00,42.46,42.49,42.38,42.48,153394.0,33.1789,33.2023,33.1164,33.1945,153394.0
2020-04-13 13:25:00,42.48,42.6,42.43,42.58,127858.0,33.1945,33.2883,33.1554,33.2726,127858.0
2020-04-13 13:30:00,42.58,42.67,42.52,42.61,185073.0,33.2726,33.343,33.2258,33.2961,185073.0
2020-04-13 13:35:00,42.61,42.93,42.58,42.92,269069.0,33.2961,33.5461,33.2726,33.5383,269069.0
2020-04-13 13:40:00,42.92,42.92,42.75,42.8,282651.0,33.5383,33.5383,33.4055,33.4445,282651.0
2020-04-13 13:45:00,42.8,42.81,42.51,42.52,170361.0,33.4445,33.4524,33.2179,33.2258,170361.0
2020-04-13 13:50:00,42.52,42.71,42.49,42.66,250246.0,33.2258,33.3742,33.2023,33.3351,250246.0
2020-04-13 13:55:00,42.66,42.77,42.58,42.6,163470.0,33.3351,33.4211,33.2726,33.2883,163470.0
2020-04-13 14:00:00,42.61,42.92,42.58,42.88,213244.0,33.2961,33.5383,33.2726,33.5071,213244.0
2020-04-13 14:05:00,42.89,42.93,42.73,42.73,176750.0,33.5149,33.5461,33.3898,33.3898,176750.0
2020-04-13 14:10:00,42.75,42.78,42.57,42.59,172118.0,33.4055,33.4289,33.2648,33.2805,172118.0
2020-04-13 14:15:00,42.6,42.84,42.57,42.82,194723.0,33.2883,33.4758,33.2648,33.4602,194723.0
2020-04-13 14:20:00,42.81,42.82,42.63,42.72,148460.0,33.4524,33.4602,33.3117,33.382,148460.0
2020-04-13 14:25:00,42.73,42.75,42.55,42.59,184759.0,33.3898,33.4055,33.2492,33.2805,184759.0
2020-04-13 14:30:00,42.6,42.7,42.6,42.66,115004.0,33.2883,33.3664,33.2883,33.3351,115004.0
2020-04-13 14:35:00,42.65,42.66,42.47,42.51,201444.0,33.3273,33.3351,33.1867,33.2179,201444.0
2020-04-13 14:40:00,42.51,42.53,42.4,42.49,250124.0,33.2179,33.2336,33.132,33.2023,250124.0
2020-04-13 14:45:00,42.49,42.59,42.44,42.49,226796.0,33.2023,33.2805,33.1632,33.2023,226796.0
2020-04-13 14:50:00,42.49,42.54,42.37,42.4,186900.0,33.2023,33.2414,33.1085,33.132,186900.0
2020-04-13 14:55:00,42.42,42.55,42.39,42.52,214246.0,33.1476,33.2492,33.1242,33.2258,214246.0
2020-04-13 15:00:00,42.52,42.53,42.35,42.38,167139.0,33.2258,33.2336,33.0929,33.1164,167139.0
2020-04-13 15:05:00,42.38,42.45,42.32,42.37,168871.0,33.1164,33.1711,33.0695,33.1085,168871.0
2020-04-13 15:10:00,42.37,42.43,42.3,42.33,164934.0,33.1085,33.1554,33.0538,33.0773,164934.0
2020-04-13 15:15:00,42.33,42.58,42.28,42.58,317852.0,33.0773,33.2726,33.0382,33.2726,317852.0
2020-04-13 15:20:00,42.59,42.62,42.47,42.54,184539.0,33.2805,33.3039,33.1867,33.2414,184539.0
2020-04-13 15:25:00,42.54,42.57,42.44,42.57,177652.0,33.2414,33.2648,33.1632,33.2648,177652.0
2020-04-13 15:30:00,42.57,42.75,42.52,42.73,299147.0,33.2648,33.4055,33.2258,33.3898,299147.0
2020-04-13 15:35:00,42.73,42.76,42.58,42.69,284343.0,33.3898,33.4133,33.2726,33.3586,284343.0
2020-04-13 15:40:00,42.68,42.82,42.65,42.8,219975.0,33.3508,33.4602,33.3273,33.4445,219975.0
2020-04-13 15:45:00,42.79,42.98,42.73,42.97,513765.0,33.4367,33.5852,33.3898,33.5774,513765.0
2020-04-13 15:50:00,42.98,43.05,42.62,42.7,529595.0,33.5852,33.6399,33.3039,33.3664,529595.0
2020-04-13 15:55:00,42.7,42.82,42.6,42.76,698518.0,33.3664,33.4602,33.2883,33.4133,698518.0
2020-04-14 09:30:00,43.0,43.5,42.77,43.46,1318148.0,33.6008,33.9915,33.4211,33.9603,1318148.0
2020-04-14 09:35:00,43.47,43.59,43.3,43.4,599458.0,33.9681,34.0619,33.8353,33.9134,599458.0
2020-04-14 09:40:00,43.39,43.63,43.3,43.62,501577.0,33.9056,34.0931,33.8353,34.0853,501577.0
2020-04-14 09:45:00,43.63,43.68,43.45,43.63,407433.0,34.0931,34.1322,33.9525,34.0931,407433.0
2020-04-14 09:50:00,43.64,43.66,43.5,43.6,328012.0,34.1009,34.1166,33.9915,34.0697,328012.0
2020-04-14 09:55:00,43.61,43.74,43.53,43.65,319593.0,34.0775,34.1791,34.015,34.1088,319593.0
2020-04-14 10:00:00,43.65,43.67,43.51,43.59,328886.0,34.1088,34.1244,33.9994,34.0619,328886.0
2020-04-14 10:05:00,43.59,43.62,43.36,43.38,380898.0,34.0619,34.0853,33.8821,33.8978,380898.0
2020-04-14 10:10:00,43.38,43.62,43.35,43.48,297030.0,33.8978,34.0853,33.8743,33.9759,297030.0
2020-04-14 10:15:00,43.5,43.7,43.48,43.7,320868.0,33.9915,34.1478,33.9759,34.1478,320868.0
2020-04-14 10:20:00,43.69,43.75,43.56,43.63,287325.0,34.14,34.1869,34.0384,34.0931,287325.0
2020-04-14 10:25:00,43.63,43.67,43.32,43.45,216953.0,34.0931,34.1244,33.8509,33.9525,216953.0
2020-04-14 10:30:00,43.45,43.5,43.15,43.16,318492.0,33.9525,33.9915,33.718,33.7259,318492.0
2020-04-14 10:35:00,43.16,43.3,43.08,43.25,346900.0,33.7259,33.8353,33.6633,33.7962,346900.0
2020-04-14 10:40:00,43.25,43.42,43.23,43.42,215361.0,33.7962,33.929,33.7806,33.929,215361.0
2020-04-14 10:45:00,43.41,43.52,43.2,43.3,243912.0,33.9212,34.0072,33.7571,33.8353,243912.0
2020-04-14 10:50:00,43.3,43.33,43.02,43.02,390831.0,33.8353,33.8587,33.6165,33.6165,390831.0
2020-04-14 10:55:00,43.03,43.05,42.72,42.76,442772.0,33.6243,33.6399,33.382,33.4133,442772.0
2020-04-14 11:00:00,42.76,42.87,42.5,42.52,301121.0,33.4133,33.4992,33.2101,33.2258,301121.0
2020-04-14 11:05:00,42.51,42.78,42.42,42.76,353181.0,33.2179,33.4289,33.1476,33.4133,353181.0
2020-04-14 11:10:00,42.79,42.86,42.59,42.75,272389.0,33.4367,33.4914,33.2805,33.4055,272389.0
2020-04-14 11:15:00,42.75,42.86,42.64,42.75,304926.0,33.4055,33.4914,33.3195,33.4055,304926.0
2020-04-14 11:20:00,42.76,42.89,42.7,42.86,306203.0,33.4133,33.5149,33.3664,33.4914,306203.0
2020-04-14 11:25:00,42.88,42.97,42.71,42.81,299359.0,33.5071,33.5774,33.3742,33.4524,299359.0
2020-04-14 11:30:00,42.81,42.99,42.81,42.93,348287.0,33.4524,33.593,33.4524,33.5461,348287.0
2020-04-14 11:35:00,42.93,42.95,42.78,42.89,249820.0,33.5461,33.5618,33.4289,33.5149,249820.0
2020-04-14 11:40:00,42.9,42.96,42.83,42.91,184047.0,33.5227,33.5696,33.468,33.5305,184047.0
2020-04-14 11:45:00,42.91,42.93,42.81,42.88,145810.0,33.5305,33.5461,33.4524,33.5071,145810.0
2020-04-14 11:50:00,42.89,42.98,42.82,42.9,195505.0,33.5149,33.5852,33.4602,33.5227,195505.0
2020-04-14 11:55:00,42.91,42.93,42.75,42.77,187419.0,33.5305,33.5461,33.4055,33.4211,187419.0
2020-04-14 12:00:00,42.77,43.08,42.77,43.03,271279.0,33.4211,33.6633,33.4211,33.6243,271279.0
2020-04-14 12:05:00,43.03,43.12,42.97,43.08,180454.0,33.6243,33.6946,33.5774,33.6633,180454.0
2020-04-14 12:10:00,43.08,43.18,43.04,43.12,206638.0,33.6633,33.7415,33.6321,33.6946,206638.0
2020-04-14 12:15:00,43.12,43.24,43.12,43.19,224373.0,33.6946,33.7884,33.6946,33.7493,224373.0
2020-04-14 12:20:00,43.2,43.21,43.13,43.16,172090.0,33.7571,33.7649,33.7024,33.7259,172090.0
2020-04-14 12:25:00,43.16,43.23,43.07,43.21,170336.0,33.7259,33.7806,33.6555,33.7649,170336.0
2020-04-14 12:30:00,43.21,43.27,43.08,43.14,162692.0,33.7649,33.8118,33.6633,33.7102,162692.0
2020-04-14 12:35:00,43.14,43.24,43.11,43.12,133306.0,33.7102,33.7884,33.6868,33.6946,133306.0
2020-04-14 12:40:00,43.11,43.17,42.95,42.96,234086.0,33.6868,33.7337,33.5618,33.5696,234086.0
2020-04-14 12:45:00,42.96,43.0,42.73,42.8,504253.0,33.5696,33.6008,33.3898,33.4445,504253.0
2020-04-14 12:50:00,42.79,42.84,42.65,42.68,477261.0,33.4367,33.4758,33.3273,33.3508,477261.0
2020-04-14 12:55:00,42.68,42.76,42.57,42.58,419702.0,33.3508,33.4133,33.2648,33.2726,419702.0
2020-04-14 13:00:00,42.58,42.63,42.28,42.29,658687.0,33.2726,33.3117,33.0382,33.046,658687.0
2020-04-14 13:05:00,42.29,42.42,42.23,42.37,373026.0,33.046,33.1476,32.9991,33.1085,373026.0
2020-04-14 13:10:00,42.37,42.52,42.32,42.47,339186.0,33.1085,33.2258,33.0695,33.1867,339186.0
2020-04-14 13:15:00,42.47,42.48,42.3,42.32,462478.0,33.1867,33.1945,33.0538,33.0695,462478.0
2020-04-14 13:20:00,42.32,42.4,42.27,42.36,276568.0,33.0695,33.132,33.0304,33.1007,276568.0
2020-04-14 13:25:00,42.36,42.38,42.29,42.35,398717.0,33.1007,33.1164,33.046,33.0929,398717.0
2020-04-14 13:30:00,42.34,42.39,42.16,42.17,571879.0,33.0851,33.1242,32.9444,32.9523,571879.0
2020-04-14 13:35:00,42.16,42.17,41.91,42.07,762761.0,32.9444,32.9523,32.7491,32.8741,762761.0
2020-04-14 13:40:00,42.07,42.19,42.07,42.16,245658.0,32.8741,32.9679,32.8741,32.9444,245658.0
2020-04-14 13:45:00,42.16,42.23,42.12,42.19,251208.0,32.9444,32.9991,32.9132,32.9679,251208.0
2020-04-14 13:50:00,42.19,42.3,42.17,42.21,281699.0,32.9679,33.0538,32.9523,32.9835,281699.0
2020-04-14 13:55:00,42.21,42.3,42.15,42.17,192972.0,32.9835,33.0538,32.9366,32.9523,192972.0
2020-04-14 14:00:00,42.17,42.29,42.08,42.2,290215.0,32.9523,33.046,32.8819,32.9757,290215.0
2020-04-14 14:05:00,42.21,42.37,42.16,42.37,241617.0,32.9835,33.1085,32.9444,33.1085,241617.0
2020-04-14 14:10:00,42.37,42.46,42.36,42.45,309150.0,33.1085,33.1789,33.1007,33.1711,309150.0
2020-04-14 14:15:00,42.45,42.46,42.4,42.43,321595.0,33.1711,33.1789,33.132,33.1554,321595.0
2020-04-14 14:20:00,42.43,42.43,42.33,42.39,234109.0,33.1554,33.1554,33.0773,33.1242,234109.0
2020-04-14 14:25:00,42.4,42.42,42.3,42.33,177170.0,33.132,33.1476,33.0538,33.0773,177170.0
2020-04-14 14:30:00,42.33,42.42,42.32,42.4,190836.0,33.0773,33.1476,33.0695,33.132,190836.0
2020-04-14 14:35:00,42.4,42.51,42.39,42.45,216007.0,33.132,33.2179,33.1242,33.1711,216007.0
2020-04-14 14:40:00,42.46,42.59,42.42,42.44,337562.0,33.1789,33.2805,33.1476,33.1632,337562.0
2020-04-14 14:45:00,42.44,42.57,42.43,42.56,252465.0,33.1632,33.2648,33.1554,33.257,252465.0
2020-04-14 14:50:00,42.56,42.65,42.5,42.51,347681.0,33.257,33.3273,33.2101,33.2179,347681.0
2020-04-14 14:55:00,42.51,42.69,42.51,42.63,193180.0,33.2179,33.3586,33.2179,33.3117,193180.0
2020-04-14 15:00:00,42.63,42.65,42.51,42.54,193107.0,33.3117,33.3273,33.2179,33.2414,193107.0
2020-04-14 15:05:00,42.54,42.57,42.44,42.5,233053.0,33.2414,33.2648,33.1632,33.2101,233053.0
2020-04-14 15:10:00,42.49,42.51,42.4,42.47,203368.0,33.2023,33.2179,33.132,33.1867,203368.0
2020-04-14 15:15:00,42.47,42.47,42.37,42.45,181482.0,33.1867,33.1867,33.1085,33.1711,181482.0
2020-04-14 15:20:00,42.44,42.45,42.22,42.26,337707.0,33.1632,33.1711,32.9913,33.0226,337707.0
2020-04-14 15:25:00,42.27,42.38,42.26,42.38,251940.0,33.0304,33.1164,33.0226,33.1164,251940.0
2020-04-14 15:30:00,42.38,42.48,42.35,42.4,275148.0,33.1164,33.1945,33.0929,33.132,275148.0
2020-04-14 15:35:00,42.39,42.45,42.34,42.41,263926.0,33.1242,33.1711,33.0851,33.1398,263926.0
2020-04-14 15:40:00,42.41,42.49,42.38,42.48,287917.0,33.1398,33.2023,33.1164,33.1945,287917.0
2020-04-14 15:45:00,42.49,42.58,42.46,42.58,460985.0,33.2023,33.2726,33.1789,33.2726,460985.0
2020-04-14 15:50:00,42.58,42.64,42.41,42.41,581020.0,33.2726,33.3195,33.1398,33.1398,581020.0
2020-04-14 15:55:00,42.41,42.48,42.32,42.42,941201.0,33.1398,33.1945,33.0695,33.1476,941201.0
2020-04-15 09:30:00,41.0,41.06,40.29,40.46,1548092.0,32.038,32.0849,31.4832,31.616,1548092.0
2020-04-15 09:35:00,40.46,40.47,40.31,40.42,672207.0,31.616,31.6239,31.4988,31.5848,672207.0
2020-04-15 09:40:00,40.41,40.78,40.39,40.68,577787.0,31.577,31.8661,31.5613,31.7879,577787.0
2020-04-15 09:45:00,40.68,40.75,40.44,40.52,369174.0,31.7879,31.8426,31.6004,31.6629,369174.0
2020-04-15 09:50:00,40.52,40.6,40.47,40.49,252884.0,31.6629,31.7254,31.6239,31.6395,252884.0
2020-04-15 09:55:00,40.49,40.67,40.36,40.62,355885.0,31.6395,31.7801,31.5379,31.7411,355885.0
2020-04-15 10:00:00,40.62,40.69,40.47,40.48,318851.0,31.7411,31.7958,31.6239,31.6317,318851.0
2020-04-15 10:05:00,40.48,40.53,40.37,40.53,281399.0,31.6317,31.6707,31.5457,31.6707,281399.0
2020-04-15 10:10:00,40.54,40.61,40.13,40.18,563397.0,31.6786,31.7332,31.3582,31.3972,563397.0
2020-04-15 10:15:00,40.17,40.25,39.94,40.01,752317.0,31.3894,31.4519,31.2097,31.2644,752317.0
2020-04-15 10:20:00,40.01,40.12,39.93,40.06,513597.0,31.2644,31.3504,31.2019,31.3035,513597.0
2020-04-15 10:25:00,40.06,40.07,39.88,39.96,425931.0,31.3035,31.3113,31.1628,31.2253,425931.0
2020-04-15 10:30:00,39.96,39.97,39.7,39.71,447168.0,31.2253,31.2331,31.0222,31.03,447168.0
2020-04-15 10:35:00,39.72,39.83,39.64,39.72,521209.0,31.0378,31.1237,30.9753,31.0378,521209.0
2020-04-15 10:40:00,39.72,39.98,39.72,39.87,302012.0,31.0378,31.241,31.0378,31.155,302012.0
2020-04-15 10:45:00,39.87,39.98,39.84,39.95,267688.0,31.155,31.241,31.1316,31.2175,267688.0
2020-04-15 10:50:00,39.95,39.95,39.76,39.8,232819.0,31.2175,31.2175,31.069,31.1003,232819.0
2020-04-15 10:55:00,39.8,39.84,39.72,39.72,263649.0,31.1003,31.1316,31.0378,31.0378,263649.0
2020-04-15 11:00:00,39.73,39.75,39.62,39.63,332904.0,31.0456,31.0612,30.9596,30.9675,332904.0
2020-04-15 11:05:00,39.63,39.69,39.46,39.48,592210.0,30.9675,31.0143,30.8346,30.8503,592210.0
2020-04-15 11:10:00,39.48,39.54,39.38,39.43,499914.0,30.8503,30.8971,30.7721,30.8112,499914.0
2020-04-15 11:15:00,39.44,39.63,39.41,39.63,258597.0,30.819,30.9675,30.7956,30.9675,258597.0
2020-04-15 11:20:00,39.62,39.62,39.5,39.52,278251.0,30.9596,30.9596,30.8659,30.8815,278251.0
2020-04-15 11:25:00,39.51,39.61,39.46,39.55,358139.0,30.8737,30.9518,30.8346,30.905,358139.0
2020-04-15 11:30:00,39.55,39.95,39.54,39.88,457122.0,30.905,31.2175,30.8971,31.1628,457122.0
2020-04-15 11:35:00,39.87,39.92,39.7,39.74,304152.0,31.155,31.1941,31.0222,31.0534,304152.0
2020-04-15 11:40:00,39.73,39.73,39.53,39.58,251361.0,31.0456,31.0456,30.8893,30.9284,251361.0
2020-04-15 11:45:00,39.58,39.63,39.45,39.48,306824.0,30.9284,30.9675,30.8268,30.8503,306824.0
2020-04-15 11:50:00,39.48,39.56,39.41,39.42,316327.0,30.8503,30.9128,30.7956,30.8034,316327.0
2020-04-15 11:55:00,39.41,39.53,39.4,39.48,265924.0,30.7956,30.8893,30.7877,30.8503,265924.0
2020-04-15 12:00:00,39.48,39.68,39.47,39.68,276748.0,30.8503,31.0065,30.8424,31.0065,276748.0
2020-04-15 12:05:00,39.68,39.69,39.54,39.58,212958.0,31.0065,31.0143,30.8971,30.9284,212958.0
2020-04-15 12:10:00,39.58,39.61,39.53,39.59,237123.0,30.9284,30.9518,30.8893,30.9362,237123.0
2020-04-15 12:15:00,39.6,39.62,39.53,39.58,184019.0,30.944,30.9596,30.8893,30.9284,184019.0
2020-04-15 12:20:00,39.58,39.72,39.57,39.72,302201.0,30.9284,31.0378,30.9206,31.0378,302201.0
2020-04-15 12:25:00,39.72,39.92,39.7,39.9,242203.0,31.0378,31.1941,31.0222,31.1784,242203.0
2020-04-15 12:30:00,39.9,40.01,39.86,39.94,254214.0,31.1784,31.2644,31.1472,31.2097,254214.0
2020-04-15 12:35:00,39.93,39.97,39.84,39.89,181259.0,31.2019,31.2331,31.1316,31.1706,181259.0
2020-04-15 12:40:00,39.89,40.01,39.86,39.99,180749.0,31.1706,31.2644,31.1472,31.2488,180749.0
2020-04-15 12:45:00,39.99,40.0,39.88,39.95,168957.0,31.2488,31.2566,31.1628,31.2175,168957.0
2020-04-15 12:50:00,39.96,40.03,39.84,39.92,221209.0,31.2253,31.28,31.1316,31.1941,221209.0
2020-04-15 12:55:00,39.91,39.95,39.83,39.93,167553.0,31.1863,31.2175,31.1237,31.2019,167553.0
2020-04-15 13:00:00,39.93,40.01,39.9,39.97,243646.0,31.2019,31.2644,31.1784,31.2331,243646.0
2020-04-15 13:05:00,39.98,40.2,39.95,40.18,240283.0,31.241,31.4129,31.2175,31.3972,240283.0
2020-04-15 13:10:00,40.18,40.28,40.18,40.22,267924.0,31.3972,31.4754,31.3972,31.4285,267924.0
2020-04-15 13:15:00,40.22,40.49,40.21,40.44,380357.0,31.4285,31.6395,31.4207,31.6004,380357.0
2020-04-15 13:20:00,40.44,40.45,40.28,40.29,327970.0,31.6004,31.6082,31.4754,31.4832,327970.0
2020-04-15 13:25:00,40.31,40.32,40.07,40.1,203889.0,31.4988,31.5066,31.3113,31.3347,203889.0
2020-04-15 13:30:00,40.1,40.12,40.02,40.07,175035.0,31.3347,31.3504,31.2722,31.3113,175035.0
2020-04-15 13:35:00,40.07,40.2,40.06,40.1,240434.0,31.3113,31.4129,31.3035,31.3347,240434.0
2020-04-15 13:40:00,40.1,40.15,40.05,40.08,217453.0,31.3347,31.3738,31.2957,31.3191,217453.0
2020-04-15 13:45:00,40.08,40.2,40.03,40.15,220255.0,31.3191,31.4129,31.28,31.3738,220255.0
2020-04-15 13:50:00,40.14,40.17,40.02,40.03,171838.0,31.366,31.3894,31.2722,31.28,171838.0
2020-04-15 13:55:00,40.04,40.13,39.99,40.11,191003.0,31.2878,31.3582,31.2488,31.3425,191003.0
2020-04-15 14:00:00,40.12,40.34,40.11,40.33,267362.0,31.3504,31.5223,31.3425,31.5145,267362.0
2020-04-15 14:05:00,40.33,40.38,40.11,40.13,273261.0,31.5145,31.5535,31.3425,31.3582,273261.0
2020-04-15 14:10:00,40.13,40.22,40.09,40.2,146021.0,31.3582,31.4285,31.3269,31.4129,146021.0
2020-04-15 14:15:00,40.21,40.23,40.07,40.14,180004.0,31.4207,31.4363,31.3113,31.366,180004.0
2020-04-15 14:20:00,40.13,40.14,40.06,40.11,202386.0,31.3582,31.366,31.3035,31.3425,202386.0
2020-04-15 14:25:00,40.11,40.22,40.08,40.2,256196.0,31.3425,31.4285,31.3191,31.4129,256196.0
2020-04-15 14:30:00,40.2,40.32,40.14,40.28,241989.0,31.4129,31.5066,31.366,31.4754,241989.0
2020-04-15 14:35:00,40.28,40.35,40.21,40.3,196163.0,31.4754,31.5301,31.4207,31.491,196163.0
2020-04-15 14:40:00,40.3,40.31,40.23,40.26,165235.0,31.491,31.4988,31.4363,31.4598,165235.0
2020-04-15 14:45:00,40.28,40.32,40.21,40.27,193630.0,31.4754,31.5066,31.4207,31.4676,193630.0
2020-04-15 14:50:00,40.26,40.28,40.17,40.23,187942.0,31.4598,31.4754,31.3894,31.4363,187942.0
2020-04-15 14:55:00,40.24,40.44,40.23,40.41,309336.0,31.4441,31.6004,31.4363,31.577,309336.0
2020-04-15 15:00:00,40.41,40.56,40.36,40.44,398830.0,31.577,31.6942,31.5379,31.6004,398830.0
2020-04-15 15:05:00,40.44,40.45,40.28,40.35,322336.0,31.6004,31.6082,31.4754,31.5301,322336.0
2020-04-15 15:10:00,40.35,40.37,40.29,40.31,235002.0,31.5301,31.5457,31.4832,31.4988,235002.0
2020-04-15 15:15:00,40.32,40.95,40.3,40.62,818687.0,31.5066,31.9989,31.491,31.7411,818687.0
2020-04-15 15:20:00,40.61,40.85,40.43,40.46,459614.0,31.7332,31.9208,31.5926,31.616,459614.0
2020-04-15 15:25:00,40.47,40.47,40.28,40.35,443777.0,31.6239,31.6239,31.4754,31.5301,443777.0
2020-04-15 15:30:00,40.35,40.46,40.31,40.42,324831.0,31.5301,31.616,31.4988,31.5848,324831.0
2020-04-15 15:35:00,40.42,40.5,40.37,40.41,316136.0,31.5848,31.6473,31.5457,31.577,316136.0
2020-04-15 15:40:00,40.41,40.52,40.37,40.45,333655.0,31.577,31.6629,31.5457,31.6082,333655.0
2020-04-15 15:45:00,40.45,40.59,40.44,40.49,465979.0,31.6082,31.7176,31.6004,31.6395,465979.0
2020-04-15 15:50:00,40.48,40.56,40.36,40.37,587491.0,31.6317,31.6942,31.5379,31.5457,587491.0
2020-04-15 15:55:00,40.37,40.53,40.36,40.51,918657.0,31.5457,31.6707,31.5379,31.6551,918657.0
2020-04-16 09:30:00,40.48,40.48,39.7,39.74,1071441.0,31.6317,31.6317,31.0222,31.0534,1071441.0
2020-04-16 09:35:00,39.75,39.9,39.59,39.73,470567.0,31.0612,31.1784,30.9362,31.0456,470567.0
2020-04-16 09:40:00,39.73,40.02,39.72,39.94,374772.0,31.0456,31.2722,31.0378,31.2097,374772.0
2020-04-16 09:45:00,39.93,39.95,39.68,39.75,310691.0,31.2019,31.2175,31.0065,31.0612,310691.0
2020-04-16 09:50:00,39.74,39.86,39.64,39.77,249911.0,31.0534,31.1472,30.9753,31.0769,249911.0
2020-04-16 09:55:00,39.77,39.79,39.5,39.52,275014.0,31.0769,31.0925,30.8659,30.8815,275014.0
2020-04-16 10:00:00,39.52,39.64,39.47,39.51,380184.0,30.8815,30.9753,30.8424,30.8737,380184.0
2020-04-16 10:05:00,39.5,39.59,39.44,39.54,278205.0,30.8659,30.9362,30.819,30.8971,278205.0
2020-04-16 10:10:00,39.54,39.55,39.4,39.47,331430.0,30.8971,30.905,30.7877,30.8424,331430.0
2020-04-16 10:15:00,39.47,39.48,39.27,39.32,344509.0,30.8424,30.8503,30.6862,30.7252,344509.0
2020-04-16 10:20:00,39.32,39.49,39.23,39.48,274322.0,30.7252,30.8581,30.6549,30.8503,274322.0
2020-04-16 10:25:00,39.48,39.65,39.39,39.65,317144.0,30.8503,30.9831,30.7799,30.9831,317144.0
2020-04-16 10:30:00,39.65,39.76,39.5,39.52,359212.0,30.9831,31.069,30.8659,30.8815,359212.0
2020-04-16 10:35:00,39.52,39.62,39.42,39.45,321014.0,30.8815,30.9596,30.8034,30.8268,321014.0
2020-04-16 10:40:00,39.44,39.68,39.36,39.59,368344.0,30.819,31.0065,30.7565,30.9362,368344.0
2020-04-16 10:45:00,39.59,39.66,39.53,39.57,303217.0,30.9362,30.9909,30.8893,30.9206,303217.0
2020-04-16 10:50:00,39.57,39.57,39.3,39.34,383394.0,30.9206,30.9206,30.7096,30.7409,383394.0
2020-04-16 10:55:00,39.33,39.44,39.25,39.35,350253.0,30.733,30.819,30.6705,30.7487,350253.0
2020-04-16 11:00:00,39.34,39.68,39.31,39.61,425701.0,30.7409,31.0065,30.7174,30.9518,425701.0
2020-04-16 11:05:00,39.61,39.71,39.57,39.69,200270.0,30.9518,31.03,30.9206,31.0143,200270.0
2020-04-16 11:10:00,39.71,39.76,39.59,39.64,337466.0,31.03,31.069,30.9362,30.9753,337466.0
2020-04-16 11:15:00,39.63,39.67,39.53,39.55,237871.0,30.9675,30.9987,30.8893,30.905,237871.0
2020-04-16 11:20:00,39.55,39.56,39.35,39.37,291831.0,30.905,30.9128,30.7487,30.7643,291831.0
2020-04-16 11:25:00,39.37,39.47,39.24,39.24,331678.0,30.7643,30.8424,30.6627,30.6627,331678.0
2020-04-16 11:30:00,39.24,39.29,39.06,39.09,342199.0,30.6627,30.7018,30.5221,30.5455,342199.0
2020-04-16 11:35:00,39.08,39.2,39.05,39.18,409280.0,30.5377,30.6315,30.5142,30.6158,409280.0
2020-04-16 11:40:00,39.19,39.3,39.16,39.29,292882.0,30.6236,30.7096,30.6002,30.7018,292882.0
2020-04-16 11:45:00,39.29,39.34,39.24,39.27,212996.0,30.7018,30.7409,30.6627,30.6862,212996.0
2020-04-16 11:50:00,39.27,39.44,39.23,39.42,320250.0,30.6862,30.819,30.6549,30.8034,320250.0
2020-04-16 11:55:00,39.43,39.43,39.3,39.38,271246.0,30.8112,30.8112,30.7096,30.7721,271246.0
2020-04-16 12:00:00,39.38,39.48,39.36,39.44,250013.0,30.7721,30.8503,30.7565,30.819,250013.0
2020-04-16 12:05:00,39.44,39.44,39.3,39.3,243418.0,30.819,30.819,30.7096,30.7096,243418.0
2020-04-16 12:10:00,39.3,39.38,39.28,39.29,202842.0,30.7096,30.7721,30.694,30.7018,202842.0
2020-04-16 12:15:00,39.29,39.31,39.19,39.23,366020.0,30.7018,30.7174,30.6236,30.6549,366020.0
2020-04-16 12:20:00,39.23,39.29,39.17,39.23,261364.0,30.6549,30.7018,30.608,30.6549,261364.0
2020-04-16 12:25:00,39.23,39.38,39.22,39.35,150946.0,30.6549,30.7721,30.6471,30.7487,150946.0
2020-04-16 12:30:00,39.35,39.38,39.25,39.35,184051.0,30.7487,30.7721,30.6705,30.7487,184051.0
2020-04-16 12:35:00,39.36,39.47,39.33,39.46,187817.0,30.7565,30.8424,30.733,30.8346,187817.0
2020-04-16 12:40:00,39.46,39.48,39.22,39.23,382299.0,30.8346,30.8503,30.6471,30.6549,382299.0
2020-04-16 12:45:00,39.23,39.3,39.2,39.25,197926.0,30.6549,30.7096,30.6315,30.6705,197926.0
2020-04-16 12:50:00,39.24,39.26,39.2,39.22,179948.0,30.6627,30.6783,30.6315,30.6471,179948.0
2020-04-16 12:55:00,39.22,39.35,39.18,39.32,213130.0,30.6471,30.7487,30.6158,30.7252,213130.0
2020-04-16 13:00:00,39.33,39.37,39.29,39.35,192968.0,30.733,30.7643,30.7018,30.7487,192968.0
2020-04-16 13:05:00,39.35,39.45,39.22,39.22,175847.0,30.7487,30.8268,30.6471,30.6471,175847.0
2020-04-16 13:10:00,39.23,39.25,39.12,39.2,305726.0,30.6549,30.6705,30.5689,30.6315,305726.0
2020-04-16 13:15:00,39.2,39.23,39.1,39.2,205945.0,30.6315,30.6549,30.5533,30.6315,205945.0
2020-04-16 13:20:00,39.2,39.24,39.13,39.13,217407.0,30.6315,30.6627,30.5768,30.5768,217407.0
2020-04-16 13:25:00,39.13,39.16,39.08,39.15,218955.0,30.5768,30.6002,30.5377,30.5924,218955.0
2020-04-16 13:30:00,39.14,39.27,39.08,39.24,276639.0,30.5846,30.6862,30.5377,30.6627,276639.0
2020-04-16 13:35:00,39.25,39.3,39.2,39.21,158790.0,30.6705,30.7096,30.6315,30.6393,158790.0
2020-04-16 13:40:00,39.21,39.28,39.15,39.26,168599.0,30.6393,30.694,30.5924,30.6783,168599.0
2020-04-16 13:45:00,39.26,39.26,39.08,39.09,211950.0,30.6783,30.6783,30.5377,30.5455,211950.0
2020-04-16 13:50:00,39.09,39.16,39.05,39.11,234701.0,30.5455,30.6002,30.5142,30.5611,234701.0
2020-04-16 13:55:00,39.12,39.15,39.06,39.13,205053.0,30.5689,30.5924,30.5221,30.5768,205053.0
2020-04-16 14:00:00,39.13,39.18,39.05,39.15,181619.0,30.5768,30.6158,30.5142,30.5924,181619.0
2020-04-16 14:05:00,39.16,39.32,39.11,39.31,227486.0,30.6002,30.7252,30.5611,30.7174,227486.0
2020-04-16 14:10:00,39.31,39.31,39.23,39.29,172140.0,30.7174,30.7174,30.6549,30.7018,172140.0
2020-04-16 14:15:00,39.3,39.37,39.25,39.29,281589.0,30.7096,30.7643,30.6705,30.7018,281589.0
2020-04-16 14:20:00,39.3,39.3,39.22,39.24,261470.0,30.7096,30.7096,30.6471,30.6627,261470.0
2020-04-16 14:25:00,39.24,39.29,39.19,39.21,242858.0,30.6627,30.7018,30.6236,30.6393,242858.0
2020-04-16 14:30:00,39.21,39.22,39.15,39.16,231415.0,30.6393,30.6471,30.5924,30.6002,231415.0
2020-04-16 14:35:00,39.16,39.22,39.1,39.14,247108.0,30.6002,30.6471,30.5533,30.5846,247108.0
2020-04-16 14:40:00,39.14,39.18,39.06,39.08,230283.0,30.5846,30.6158,30.5221,30.5377,230283.0
2020-04-16 14:45:00,39.08,39.11,39.01,39.02,349177.0,30.5377,30.5611,30.483,30.4908,349177.0
2020-04-16 14:50:00,39.03,39.12,38.93,39.08,650863.0,30.4986,30.5689,30.4205,30.5377,650863.0
2020-04-16 14:55:00,39.08,39.17,39.06,39.08,394457.0,30.5377,30.608,30.5221,30.5377,394457.0
2020-04-16 15:00:00,39.09,39.17,39.07,39.12,289009.0,30.5455,30.608,30.5299,30.5689,289009.0
2020-04-16 15:05:00,39.12,39.13,39.02,39.05,316758.0,30.5689,30.5768,30.4908,30.5142,316758.0
2020-04-16 15:10:00,39.05,39.17,39.03,39.11,258214.0,30.5142,30.608,30.4986,30.5611,258214.0
2020-04-16 15:15:00,39.1,39.17,39.08,39.12,199311.0,30.5533,30.608,30.5377,30.5689,199311.0
2020-04-16 15:20:00,39.12,39.25,39.07,39.24,234115.0,30.5689,30.6705,30.5299,30.6627,234115.0
2020-04-16 15:25:00,39.24,39.36,39.17,39.32,291244.0,30.6627,30.7565,30.608,30.7252,291244.0
2020-04-16 15:30:00,39.32,39.38,39.22,39.34,479212.0,30.7252,30.7721,30.6471,30.7409,479212.0
2020-04-16 15:35:00,39.34,39.37,39.3,39.36,283929.0,30.7409,30.7643,30.7096,30.7565,283929.0
2020-04-16 15:40:00,39.36,39.37,39.26,39.33,309015.0,30.7565,30.7643,30.6783,30.733,309015.0
2020-04-16 15:45:00,39.33,39.36,39.25,39.29,405049.0,30.733,30.7565,30.6705,30.7018,405049.0
2020-04-16 15:50:00,39.28,39.39,39.22,39.36,835814.0,30.694,30.7799,30.6471,30.7565,835814.0
2020-04-16 15:55:00,39.35,39.35,39.11,39.14,1108968.0,30.7487,30.7487,30.5611,30.5846,1108968.0
2020-04-17 09:30:00,39.88,40.64,39.87,40.57,2429310.0,31.1628,31.7567,31.155,31.702,2429310.0
2020-04-17 09:35:00,40.58,40.65,40.3,40.63,880166.0,31.7098,31.7645,31.491,31.7489,880166.0
2020-04-17 09:40:00,40.64,40.68,40.14,40.66,791009.0,31.7567,31.7879,31.366,31.7723,791009.0
2020-04-17 09:45:00,40.68,41.03,40.68,40.84,665455.0,31.7879,32.0614,31.7879,31.913,665455.0
2020-04-17 09:50:00,40.84,40.98,40.75,40.91,424508.0,31.913,32.0224,31.8426,31.9677,424508.0
2020-04-17 09:55:00,40.91,41.23,40.91,41.19,458859.0,31.9677,32.2177,31.9677,32.1865,458859.0
2020-04-17 10:00:00,41.16,41.18,40.95,41.09,447234.0,32.163,32.1787,31.9989,32.1083,447234.0
2020-04-17 10:05:00,41.1,41.15,40.92,41.11,494743.0,32.1161,32.1552,31.9755,32.124,494743.0
2020-04-17 10:10:00,41.12,41.14,40.77,40.85,435689.0,32.1318,32.1474,31.8583,31.9208,435689.0
2020-04-17 10:15:00,40.85,40.9,40.62,40.73,464156.0,31.9208,31.9599,31.7411,31.827,464156.0
2020-04-17 10:20:00,40.72,40.74,40.5,40.7,354659.0,31.8192,31.8348,31.6473,31.8036,354659.0
2020-04-17 10:25:00,40.68,40.81,40.61,40.62,292994.0,31.7879,31.8895,31.7332,31.7411,292994.0
2020-04-17 10:30:00,40.62,40.71,40.57,40.64,592510.0,31.7411,31.8114,31.702,31.7567,592510.0
2020-04-17 10:35:00,40.64,40.78,40.61,40.78,251546.0,31.7567,31.8661,31.7332,31.8661,251546.0
2020-04-17 10:40:00,40.77,40.97,40.76,40.85,270053.0,31.8583,32.0146,31.8505,31.9208,270053.0
2020-04-17 10:45:00,40.84,40.89,40.65,40.71,259816.0,31.913,31.952,31.7645,31.8114,259816.0
2020-04-17 10:50:00,40.72,40.95,40.72,40.95,269297.0,31.8192,31.9989,31.8192,31.9989,269297.0
2020-04-17 10:55:00,40.96,41.07,40.9,40.94,297881.0,32.0067,32.0927,31.9599,31.9911,297881.0
2020-04-17 11:00:00,40.93,41.19,40.91,41.08,316110.0,31.9833,32.1865,31.9677,32.1005,316110.0
2020-04-17 11:05:00,41.07,41.25,41.03,41.2,321289.0,32.0927,32.2334,32.0614,32.1943,321289.0
2020-04-17 11:10:00,41.19,41.28,41.16,41.27,283946.0,32.1865,32.2568,32.163,32.249,283946.0
2020-04-17 11:15:00,41.28,41.37,41.23,41.31,541548.0,32.2568,32.3271,32.2177,32.2802,541548.0
2020-04-17 11:20:00,41.32,41.34,41.22,41.25,501131.0,32.2881,32.3037,32.2099,32.2334,501131.0
2020-04-17 11:25:00,41.25,41.34,41.18,41.22,367954.0,32.2334,32.3037,32.1787,32.2099,367954.0
2020-04-17 11:30:00,41.21,41.37,41.19,41.35,420230.0,32.2021,32.3271,32.1865,32.3115,420230.0
2020-04-17 11:35:00,41.34,41.47,41.3,41.44,453882.0,32.3037,32.4053,32.2724,32.3818,453882.0
2020-04-17 11:40:00,41.45,41.51,41.37,41.38,386829.0,32.3896,32.4365,32.3271,32.3349,386829.0
2020-04-17 11:45:00,41.38,41.52,41.38,41.43,311064.0,32.3349,32.4443,32.3349,32.374,311064.0
2020-04-17 11:50:00,41.42,41.45,41.31,41.41,289156.0,32.3662,32.3896,32.2802,32.3584,289156.0
2020-04-17 11:55:00,41.42,41.66,41.39,41.64,432869.0,32.3662,32.5537,32.3428,32.5381,432869.0
2020-04-17 12:00:00,41.65,41.78,41.56,41.69,348205.0,32.5459,32.6475,32.4756,32.5772,348205.0
2020-04-17 12:05:00,41.7,41.9,41.69,41.82,396478.0,32.585,32.7413,32.5772,32.6788,396478.0
2020-04-17 12:10:00,41.81,41.92,41.75,41.88,295061.0,32.6709,32.7569,32.6241,32.7256,295061.0
2020-04-17 12:15:00,41.87,42.02,41.86,42.02,399660.0,32.7178,32.835,32.71,32.835,399660.0
2020-04-17 12:20:00,42.02,42.04,41.83,41.85,367207.0,32.835,32.8507,32.6866,32.7022,367207.0
2020-04-17 12:25:00,41.86,41.91,41.78,41.87,247981.0,32.71,32.7491,32.6475,32.7178,247981.0
2020-04-17 12:30:00,41.87,41.99,41.85,41.98,225276.0,32.7178,32.8116,32.7022,32.8038,225276.0
2020-04-17 12:35:00,41.98,42.17,41.96,42.16,418848.0,32.8038,32.9523,32.7882,32.9444,418848.0
2020-04-17 12:40:00,42.15,42.45,42.09,42.38,812146.0,32.9366,33.1711,32.8897,33.1164,812146.0
2020-04-17 12:45:00,42.38,42.56,42.38,42.55,495865.0,33.1164,33.257,33.1164,33.2492,495865.0
2020-04-17 12:50:00,42.55,42.57,42.26,42.26,430249.0,33.2492,33.2648,33.0226,33.0226,430249.0
2020-04-17 12:55:00,42.26,42.27,42.15,42.22,322826.0,33.0226,33.0304,32.9366,32.9913,322826.0
2020-04-17 13:00:00,42.22,42.33,42.12,42.2,357031.0,32.9913,33.0773,32.9132,32.9757,357031.0
2020-04-17 13:05:00,42.21,42.26,42.07,42.23,246230.0,32.9835,33.0226,32.8741,32.9991,246230.0
2020-04-17 13:10:00,42.23,42.33,42.2,42.32,253460.0,32.9991,33.0773,32.9757,33.0695,253460.0
2020-04-17 13:15:00,42.32,42.54,42.31,42.51,379697.0,33.0695,33.2414,33.0617,33.2179,379697.0
2020-04-17 13:20:00,42.51,42.52,42.26,42.3,254998.0,33.2179,33.2258,33.0226,33.0538,254998.0
2020-04-17 13:25:00,42.29,42.4,42.26,42.28,220929.0,33.046,33.132,33.0226,33.0382,220929.0
2020-04-17 13:30:00,42.29,42.31,42.2,42.21,186256.0,33.046,33.0617,32.9757,32.9835,186256.0
2020-04-17 13:35:00,42.21,42.46,42.21,42.41,239911.0,32.9835,33.1789,32.9835,33.1398,239911.0
2020-04-17 13:40:00,42.41,42.42,42.21,42.24,209679.0,33.1398,33.1476,32.9835,33.007,209679.0
2020-04-17 13:45:00,42.23,42.24,41.88,41.88,386529.0,32.9991,33.007,32.7256,32.7256,386529.0
2020-04-17 13:50:00,41.88,42.03,41.85,42.0,301891.0,32.7256,32.8429,32.7022,32.8194,301891.0
2020-04-17 13:55:00,42.01,42.1,41.91,41.98,245625.0,32.8272,32.8976,32.7491,32.8038,245625.0
2020-04-17 14:00:00,41.98,41.99,41.86,41.89,187992.0,32.8038,32.8116,32.71,32.7335,187992.0
2020-04-17 14:05:00,41.88,41.94,41.8,41.9,245967.0,32.7256,32.7725,32.6631,32.7413,245967.0
2020-04-17 14:10:00,41.89,41.89,41.65,41.73,271965.0,32.7335,32.7335,32.5459,32.6084,271965.0
2020-04-17 14:15:00,41.73,41.79,41.6,41.75,267089.0,32.6084,32.6553,32.5069,32.6241,267089.0
2020-04-17 14:20:00,41.75,41.83,41.63,41.68,537338.0,32.6241,32.6866,32.5303,32.5694,537338.0
2020-04-17 14:25:00,41.66,41.75,41.63,41.7,309072.0,32.5537,32.6241,32.5303,32.585,309072.0
2020-04-17 14:30:00,41.7,41.79,41.65,41.79,152728.0,32.585,32.6553,32.5459,32.6553,152728.0
2020-04-17 14:35:00,41.78,41.81,41.67,41.79,227365.0,32.6475,32.6709,32.5615,32.6553,227365.0
2020-04-17 14:40:00,41.79,41.85,41.73,41.84,243134.0,32.6553,32.7022,32.6084,32.6944,243134.0
2020-04-17 14:45:00,41.84,41.88,41.8,41.84,190382.0,32.6944,32.7256,32.6631,32.6944,190382.0
2020-04-17 14:50:00,41.84,41.88,41.76,41.76,162191.0,32.6944,32.7256,32.6319,32.6319,162191.0
2020-04-17 14:55:00,41.76,41.85,41.74,41.84,163450.0,32.6319,32.7022,32.6162,32.6944,163450.0
2020-04-17 15:00:00,41.85,41.93,41.77,41.93,265150.0,32.7022,32.7647,32.6397,32.7647,265150.0
2020-04-17 15:05:00,41.93,42.15,41.92,42.14,262351.0,32.7647,32.9366,32.7569,32.9288,262351.0
2020-04-17 15:10:00,42.15,42.23,42.09,42.22,388560.0,32.9366,32.9991,32.8897,32.9913,388560.0
2020-04-17 15:15:00,42.22,42.28,42.19,42.24,343931.0,32.9913,33.0382,32.9679,33.007,343931.0
2020-04-17 15:20:00,42.23,42.25,42.15,42.19,414866.0,32.9991,33.0148,32.9366,32.9679,414866.0
2020-04-17 15:25:00,42.2,42.25,42.08,42.12,267317.0,32.9757,33.0148,32.8819,32.9132,267317.0
2020-04-17 15:30:00,42.12,42.28,42.11,42.28,403850.0,32.9132,33.0382,32.9054,33.0382,403850.0
2020-04-17 15:35:00,42.28,42.31,42.24,42.3,449941.0,33.0382,33.0617,33.007,33.0538,449941.0
2020-04-17 15:40:00,42.31,42.49,42.3,42.48,496414.0,33.0617,33.2023,33.0538,33.1945,496414.0
2020-04-17 15:45:00,42.48,42.64,42.45,42.62,574599.0,33.1945,33.3195,33.1711,33.3039,574599.0
2020-04-17 15:50:00,42.64,43.25,42.63,43.17,1750734.0,33.3195,33.7962,33.3117,33.7337,1750734.0
2020-04-17 15:55:00,43.18,43.32,43.03,43.23,2266324.0,33.7415,33.8509,33.6243,33.7806,2266324.0
2020-04-20 09:30:00,40.75,41.0,40.54,40.93,1933303.0,31.8426,32.038,31.6786,31.9833,1933303.0
2020-04-20 09:35:00,40.93,41.54,40.9,41.45,980100.0,31.9833,32.46,31.9599,32.3896,980100.0
2020-04-20 09:40:00,41.46,41.48,41.16,41.39,687602.0,32.3975,32.4131,32.163,32.3428,687602.0
2020-04-20 09:45:00,41.39,41.66,41.37,41.64,660622.0,32.3428,32.5537,32.3271,32.5381,660622.0
2020-04-20 09:50:00,41.64,42.08,41.63,41.72,878993.0,32.5381,32.8819,32.5303,32.6006,878993.0
2020-04-20 09:55:00,41.71,41.99,41.66,41.76,503103.0,32.5928,32.8116,32.5537,32.6319,503103.0
2020-04-20 10:00:00,41.77,41.9,41.54,41.77,634400.0,32.6397,32.7413,32.46,32.6397,634400.0
2020-04-20 10:05:00,41.79,42.2,41.76,42.13,715200.0,32.6553,32.9757,32.6319,32.921,715200.0
2020-04-20 10:10:00,42.12,42.2,41.92,41.94,466893.0,32.9132,32.9757,32.7569,32.7725,466893.0
2020-04-20 10:15:00,41.95,42.1,41.79,41.9,449822.0,32.7803,32.8976,32.6553,32.7413,449822.0
2020-04-20 10:20:00,41.9,41.97,41.79,41.94,320278.0,32.7413,32.796,32.6553,32.7725,320278.0
2020-04-20 10:25:00,41.93,41.95,41.66,41.69,399374.0,32.7647,32.7803,32.5537,32.5772,399374.0
2020-04-20 10:30:00,41.69,41.98,41.69,41.87,439793.0,32.5772,32.8038,32.5772,32.7178,439793.0
2020-04-20 10:35:00,41.86,41.99,41.8,41.94,282763.0,32.71,32.8116,32.6631,32.7725,282763.0
2020-04-20 10:40:00,41.94,42.32,41.93,42.24,649980.0,32.7725,33.0695,32.7647,33.007,649980.0
2020-04-20 10:45:00,42.23,42.48,42.22,42.35,471297.0,32.9991,33.1945,32.9913,33.0929,471297.0
2020-04-20 10:50:00,42.35,42.53,42.29,42.47,326023.0,33.0929,33.2336,33.046,33.1867,326023.0
2020-04-20 10:55:00,42.47,42.62,42.32,42.38,376553.0,33.1867,33.3039,33.0695,33.1164,376553.0
2020-04-20 11:00:00,42.38,42.57,42.25,42.27,321459.0,33.1164,33.2648,33.0148,33.0304,321459.0
2020-04-20 11:05:00,42.26,42.39,42.24,42.32,251607.0,33.0226,33.1242,33.007,33.0695,251607.0
2020-04-20 11:10:00,42.32,42.39,42.07,42.13,387982.0,33.0695,33.1242,32.8741,32.921,387982.0
2020-04-20 11:15:00,42.14,42.32,42.11,42.22,292708.0,32.9288,33.0695,32.9054,32.9913,292708.0
2020-04-20 11:20:00,42.24,42.39,42.24,42.3,262001.0,33.007,33.1242,33.007,33.0538,262001.0
2020-04-20 11:25:00,42.3,42.43,42.18,42.39,301981.0,33.0538,33.1554,32.9601,33.1242,301981.0
2020-04-20 11:30:00,42.38,42.57,42.32,42.57,277347.0,33.1164,33.2648,33.0695,33.2648,277347.0
2020-04-20 11:35:00,42.57,42.69,42.46,42.62,299499.0,33.2648,33.3586,33.1789,33.3039,299499.0
2020-04-20 11:40:00,42.64,42.69,42.56,42.59,195132.0,33.3195,33.3586,33.257,33.2805,195132.0
2020-04-20 11:45:00,42.59,42.72,42.55,42.71,267484.0,33.2805,33.382,33.2492,33.3742,267484.0
2020-04-20 11:50:00,42.71,42.74,42.42,42.48,282923.0,33.3742,33.3977,33.1476,33.1945,282923.0
2020-04-20 11:55:00,42.47,42.58,42.45,42.52,224827.0,33.1867,33.2726,33.1711,33.2258,224827.0
2020-04-20 12:00:00,42.52,42.54,42.31,42.32,304819.0,33.2258,33.2414,33.0617,33.0695,304819.0
2020-04-20 12:05:00,42.32,42.38,42.28,42.32,196929.0,33.0695,33.1164,33.0382,33.0695,196929.0
2020-04-20 12:10:00,42.32,42.33,42.04,42.08,317070.0,33.0695,33.0773,32.8507,32.8819,317070.0
2020-04-20 12:15:00,42.09,42.19,42.05,42.08,267068.0,32.8897,32.9679,32.8585,32.8819,267068.0
2020-04-20 12:20:00,42.09,42.14,41.97,42.06,304409.0,32.8897,32.9288,32.796,32.8663,304409.0
2020-04-20 12:25:00,42.06,42.19,42.05,42.05,334570.0,32.8663,32.9679,32.8585,32.8585,334570.0
2020-04-20 12:30:00,42.06,42.24,42.05,42.16,238499.0,32.8663,33.007,32.8585,32.9444,238499.0
2020-04-20 12:35:00,42.16,42.21,42.11,42.13,180622.0,32.9444,32.9835,32.9054,32.921,180622.0
2020-04-20 12:40:00,42.13,42.14,42.01,42.05,230872.0,32.921,32.9288,32.8272,32.8585,230872.0
2020-04-20 12:45:00,42.05,42.1,42.01,42.05,223470.0,32.8585,32.8976,32.8272,32.8585,223470.0
2020-04-20 12:50:00,42.05,42.08,41.8,41.91,374504.0,32.8585,32.8819,32.6631,32.7491,374504.0
2020-04-20 12:55:00,41.9,41.96,41.82,41.85,308094.0,32.7413,32.7882,32.6788,32.7022,308094.0
2020-04-20 13:00:00,41.84,41.89,41.61,41.72,352905.0,32.6944,32.7335,32.5147,32.6006,352905.0
2020-04-20 13:05:00,41.72,41.85,41.66,41.83,285615.0,32.6006,32.7022,32.5537,32.6866,285615.0
2020-04-20 13:10:00,41.83,41.96,41.75,41.77,319362.0,32.6866,32.7882,32.6241,32.6397,319362.0
2020-04-20 13:15:00,41.77,41.84,41.73,41.77,217165.0,32.6397,32.6944,32.6084,32.6397,217165.0
2020-04-20 13:20:00,41.77,41.89,41.72,41.74,321991.0,32.6397,32.7335,32.6006,32.6162,321991.0
2020-04-20 13:25:00,41.73,42.04,41.71,42.0,366464.0,32.6084,32.8507,32.5928,32.8194,366464.0
2020-04-20 13:30:00,42.01,42.06,41.84,41.91,332668.0,32.8272,32.8663,32.6944,32.7491,332668.0
2020-04-20 13:35:00,41.91,42.0,41.76,41.97,302963.0,32.7491,32.8194,32.6319,32.796,302963.0
2020-04-20 13:40:00,41.97,42.09,41.87,41.88,287226.0,32.796,32.8897,32.7178,32.7256,287226.0
2020-04-20 13:45:00,41.88,41.91,41.78,41.88,247161.0,32.7256,32.7491,32.6475,32.7256,247161.0
2020-04-20 13:50:00,41.87,41.94,41.83,41.87,218338.0,32.7178,32.7725,32.6866,32.7178,218338.0
2020-04-20 13:55:00,41.87,41.94,41.85,41.86,214190.0,32.7178,32.7725,32.7022,32.71,214190.0
2020-04-20 14:00:00,41.85,42.0,41.78,41.97,285822.0,32.7022,32.8194,32.6475,32.796,285822.0
2020-04-20 14:05:00,41.98,42.05,41.93,41.97,205474.0,32.8038,32.8585,32.7647,32.796,205474.0
2020-04-20 14:10:00,41.97,41.99,41.56,41.59,605304.0,32.796,32.8116,32.4756,32.499,605304.0
2020-04-20 14:15:00,41.59,41.67,41.45,41.49,491591.0,32.499,32.5615,32.3896,32.4209,491591.0
2020-04-20 14:20:00,41.49,41.54,41.3,41.32,502431.0,32.4209,32.46,32.2724,32.2881,502431.0
2020-04-20 14:25:00,41.32,41.34,40.94,40.98,817325.0,32.2881,32.3037,31.9911,32.0224,817325.0
2020-04-20 14:30:00,40.98,41.32,40.96,41.28,581778.0,32.0224,32.2881,32.0067,32.2568,581778.0
2020-04-20 14:35:00,41.29,41.44,41.24,41.31,511047.0,32.2646,32.3818,32.2255,32.2802,511047.0
2020-04-20 14:40:00,41.3,41.36,41.13,41.22,381508.0,32.2724,32.3193,32.1396,32.2099,381508.0
2020-04-20 14:45:00,41.21,41.43,41.15,41.31,413227.0,32.2021,32.374,32.1552,32.2802,413227.0
2020-04-20 14:50:00,41.32,41.32,41.16,41.17,456013.0,32.2881,32.2881,32.163,32.1708,456013.0
2020-04-20 14:55:00,41.17,41.18,41.02,41.04,453740.0,32.1708,32.1787,32.0536,32.0693,453740.0
2020-04-20 15:00:00,41.04,41.47,41.03,41.34,685305.0,32.0693,32.4053,32.0614,32.3037,685305.0
2020-04-20 15:05:00,41.35,41.36,41.1,41.1,577517.0,32.3115,32.3193,32.1161,32.1161,577517.0
2020-04-20 15:10:00,41.11,41.23,41.05,41.05,434555.0,32.124,32.2177,32.0771,32.0771,434555.0
2020-04-20 15:15:00,41.05,41.15,40.95,41.04,454252.0,32.0771,32.1552,31.9989,32.0693,454252.0
2020-04-20 15:20:00,41.04,41.2,41.01,41.19,355735.0,32.0693,32.1943,32.0458,32.1865,355735.0
2020-04-20 15:25:00,41.18,41.26,41.11,41.24,321782.0,32.1787,32.2412,32.124,32.2255,321782.0
2020-04-20 15:30:00,41.25,41.34,41.13,41.33,421278.0,32.2334,32.3037,32.1396,32.2959,421278.0
2020-04-20 15:35:00,41.33,41.52,41.29,41.37,469538.0,32.2959,32.4443,32.2646,32.3271,469538.0
2020-04-20 15:40:00,41.37,41.48,41.26,41.36,490408.0,32.3271,32.4131,32.2412,32.3193,490408.0
2020-04-20 15:45:00,41.36,41.48,41.32,41.48,372540.0,32.3193,32.4131,32.2881,32.4131,372540.0
2020-04-20 15:50:00,41.48,41.49,41.25,41.37,575822.0,32.4131,32.4209,32.2334,32.3271,575822.0
2020-04-20 15:55:00,41.37,41.4,41.16,41.17,1107327.0,32.3271,32.3506,32.163,32.1708,1107327.0
2020-04-21 09:30:00,40.4,40.4,39.75,39.91,2416660.0,31.5692,31.5692,31.0612,31.1863,2416660.0
2020-04-21 09:35:00,39.91,40.1,39.63,39.88,860503.0,31.1863,31.3347,30.9675,31.1628,860503.0
2020-04-21 09:40:00,39.9,40.47,39.89,40.42,709096.0,31.1784,31.6239,31.1706,31.5848,709096.0
2020-04-21 09:45:00,40.42,40.7,40.33,40.48,715083.0,31.5848,31.8036,31.5145,31.6317,715083.0
2020-04-21 09:50:00,40.48,40.92,40.41,40.82,639197.0,31.6317,31.9755,31.577,31.8973,639197.0
2020-04-21 09:55:00,40.81,41.26,40.75,40.91,809082.0,31.8895,32.2412,31.8426,31.9677,809082.0
2020-04-21 10:00:00,40.93,41.04,40.77,40.95,482981.0,31.9833,32.0693,31.8583,31.9989,482981.0
2020-04-21 10:05:00,40.96,41.09,40.82,41.06,459811.0,32.0067,32.1083,31.8973,32.0849,459811.0
2020-04-21 10:10:00,41.05,41.12,40.85,40.86,523766.0,32.0771,32.1318,31.9208,31.9286,523766.0
2020-04-21 10:15:00,40.86,40.94,40.7,40.93,576891.0,31.9286,31.9911,31.8036,31.9833,576891.0
2020-04-21 10:20:00,40.93,41.42,40.89,41.38,1014058.0,31.9833,32.3662,31.952,32.3349,1014058.0
2020-04-21 10:25:00,41.37,41.81,41.23,41.77,1048268.0,32.3271,32.6709,32.2177,32.6397,1048268.0
2020-04-21 10:30:00,41.77,41.87,41.65,41.71,889550.0,32.6397,32.7178,32.5459,32.5928,889550.0
2020-04-21 10:35:00,41.72,41.79,41.55,41.71,686053.0,32.6006,32.6553,32.4678,32.5928,686053.0
2020-04-21 10:40:00,41.71,41.71,41.48,41.61,408978.0,32.5928,32.5928,32.4131,32.5147,408978.0
2020-04-21 10:45:00,41.61,41.68,41.5,41.54,439335.0,32.5147,32.5694,32.4287,32.46,439335.0
2020-04-21 10:50:00,41.54,41.96,41.54,41.9,773138.0,32.46,32.7882,32.46,32.7413,773138.0
2020-04-21 10:55:00,41.92,42.13,41.84,41.97,614689.0,32.7569,32.921,32.6944,32.796,614689.0
2020-04-21 11:00:00,41.97,41.97,41.54,41.55,504929.0,32.796,32.796,32.46,32.4678,504929.0
2020-04-21 11:05:00,41.55,41.62,41.36,41.36,746932.0,32.4678,32.5225,32.3193,32.3193,746932.0
2020-04-21 11:10:00,41.36,41.37,41.08,41.12,620456.0,32.3193,32.3271,32.1005,32.1318,620456.0
2020-04-21 11:15:00,41.1,41.29,41.08,41.25,475205.0,32.1161,32.2646,32.1005,32.2334,475205.0
2020-04-21 11:20:00,41.24,41.31,41.07,41.13,287340.0,32.2255,32.2802,32.0927,32.1396,287340.0
2020-04-21 11:25:00,41.12,41.19,40.91,40.96,426128.0,32.1318,32.1865,31.9677,32.0067,426128.0
2020-04-21 11:30:00,40.96,41.16,40.83,40.87,604378.0,32.0067,32.163,31.9052,31.9364,604378.0
2020-04-21 11:35:00,40.86,40.89,40.71,40.83,392714.0,31.9286,31.952,31.8114,31.9052,392714.0
2020-04-21 11:40:00,40.84,40.88,40.75,40.77,289538.0,31.913,31.9442,31.8426,31.8583,289538.0
2020-04-21 11:45:00,40.76,40.83,40.65,40.65,315452.0,31.8505,31.9052,31.7645,31.7645,315452.0
2020-04-21 11:50:00,40.66,40.74,40.61,40.66,400861.0,31.7723,31.8348,31.7332,31.7723,400861.0
2020-04-21 11:55:00,40.66,40.79,40.59,40.74,540768.0,31.7723,31.8739,31.7176,31.8348,540768.0
2020-04-21 12:00:00,40.74,40.81,40.67,40.78,345553.0,31.8348,31.8895,31.7801,31.8661,345553.0
2020-04-21 12:05:00,40.77,40.97,40.77,40.94,332726.0,31.8583,32.0146,31.8583,31.9911,332726.0
2020-04-21 12:10:00,40.95,41.23,40.94,41.09,372159.0,31.9989,32.2177,31.9911,32.1083,372159.0
2020-04-21 12:15:00,41.11,41.14,41.02,41.04,299769.0,32.124,32.1474,32.0536,32.0693,299769.0
2020-04-21 12:20:00,41.03,41.11,41.0,41.05,217520.0,32.0614,32.124,32.038,32.0771,217520.0
2020-04-21 12:25:00,41.06,41.15,41.01,41.05,254918.0,32.0849,32.1552,32.0458,32.0771,254918.0
2020-04-21 12:30:00,41.05,41.09,40.88,40.94,364255.0,32.0771,32.1083,31.9442,31.9911,364255.0
2020-04-21 12:35:00,40.95,41.08,40.91,40.98,433799.0,31.9989,32.1005,31.9677,32.0224,433799.0
2020-04-21 12:40:00,40.98,41.07,40.89,40.9,271182.0,32.0224,32.0927,31.952,31.9599,271182.0
2020-04-21 12:45:00,40.9,41.09,40.89,41.03,475912.0,31.9599,32.1083,31.952,32.0614,475912.0
2020-04-21 12:50:00,41.04,41.2,40.98,41.08,477058.0,32.0693,32.1943,32.0224,32.1005,477058.0
2020-04-21 12:55:00,41.1,41.15,40.98,41.03,202795.0,32.1161,32.1552,32.0224,32.0614,202795.0
2020-04-21 13:00:00,41.02,41.15,40.99,41.01,232436.0,32.0536,32.1552,32.0302,32.0458,232436.0
2020-04-21 13:05:00,40.99,41.03,40.91,40.97,298726.0,32.0302,32.0614,31.9677,32.0146,298726.0
2020-04-21 13:10:00,40.95,41.02,40.76,40.78,248560.0,31.9989,32.0536,31.8505,31.8661,248560.0
2020-04-21 13:15:00,40.77,40.86,40.69,40.76,534248.0,31.8583,31.9286,31.7958,31.8505,534248.0
2020-04-21 13:20:00,40.76,40.82,40.73,40.78,548952.0,31.8505,31.8973,31.827,31.8661,548952.0
2020-04-21 13:25:00,40.77,40.91,40.74,40.87,218282.0,31.8583,31.9677,31.8348,31.9364,218282.0
2020-04-21 13:30:00,40.86,40.86,40.78,40.85,207657.0,31.9286,31.9286,31.8661,31.9208,207657.0
2020-04-21 13:35:00,40.84,40.93,40.79,40.84,271955.0,31.913,31.9833,31.8739,31.913,271955.0
2020-04-21 13:40:00,40.84,40.84,40.7,40.77,262169.0,31.913,31.913,31.8036,31.8583,262169.0
2020-04-21 13:45:00,40.77,40.78,40.48,40.52,558144.0,31.8583,31.8661,31.6317,31.6629,558144.0
2020-04-21 13:50:00,40.52,40.72,40.47,40.72,468230.0,31.6629,31.8192,31.6239,31.8192,468230.0
2020-04-21 13:55:00,40.73,40.74,40.58,40.69,184779.0,31.827,31.8348,31.7098,31.7958,184779.0
2020-04-21 14:00:00,40.69,40.74,40.56,40.69,267488.0,31.7958,31.8348,31.6942,31.7958,267488.0
2020-04-21 14:05:00,40.7,40.89,40.64,40.76,304740.0,31.8036,31.952,31.7567,31.8505,304740.0
2020-04-21 14:10:00,40.76,40.85,40.7,40.82,184017.0,31.8505,31.9208,31.8036,31.8973,184017.0
2020-04-21 14:15:00,40.82,40.95,40.79,40.93,260019.0,31.8973,31.9989,31.8739,31.9833,260019.0
2020-04-21 14:20:00,40.93,41.13,40.9,41.05,409948.0,31.9833,32.1396,31.9599,32.0771,409948.0
2020-04-21 14:25:00,41.06,41.2,41.03,41.11,397806.0,32.0849,32.1943,32.0614,32.124,397806.0
2020-04-21 14:30:00,41.13,41.15,40.94,40.97,239305.0,32.1396,32.1552,31.9911,32.0146,239305.0
2020-04-21 14:35:00,40.96,41.14,40.95,41.03,337870.0,32.0067,32.1474,31.9989,32.0614,337870.0
2020-04-21 14:40:00,41.03,41.06,40.92,40.98,227220.0,32.0614,32.0849,31.9755,32.0224,227220.0
2020-04-21 14:45:00,40.98,41.19,40.98,41.17,210759.0,32.0224,32.1865,32.0224,32.1708,210759.0
2020-04-21 14:50:00,41.16,41.42,41.08,41.4,382737.0,32.163,32.3662,32.1005,32.3506,382737.0
2020-04-21 14:55:00,41.39,41.46,41.31,41.41,326218.0,32.3428,32.3975,32.2802,32.3584,326218.0
2020-04-21 15:00:00,41.4,41.68,41.39,41.66,473377.0,32.3506,32.5694,32.3428,32.5537,473377.0
2020-04-21 15:05:00,41.66,41.69,41.29,41.38,440678.0,32.5537,32.5772,32.2646,32.3349,440678.0
2020-04-21 15:10:00,41.37,41.5,41.36,41.5,344116.0,32.3271,32.4287,32.3193,32.4287,344116.0
2020-04-21 15:15:00,41.49,41.59,41.43,41.5,370738.0,32.4209,32.499,32.374,32.4287,370738.0
2020-04-21 15:20:00,41.49,41.61,41.43,41.48,314760.0,32.4209,32.5147,32.374,32.4131,314760.0
2020-04-21 15:25:00,41.48,41.58,41.35,41.36,385810.0,32.4131,32.4912,32.3115,32.3193,385810.0
2020-04-21 15:30:00,41.35,41.41,41.17,41.28,410787.0,32.3115,32.3584,32.1708,32.2568,410787.0
2020-04-21 15:35:00,41.28,41.55,41.28,41.38,313971.0,32.2568,32.4678,32.2568,32.3349,313971.0
2020-04-21 15:40:00,41.38,41.46,41.28,41.32,316454.0,32.3349,32.3975,32.2568,32.2881,316454.0
2020-04-21 15:45:00,41.32,41.37,41.19,41.19,477711.0,32.2881,32.3271,32.1865,32.1865,477711.0
2020-04-21 15:50:00,41.18,41.25,41.01,41.02,837437.0,32.1787,32.2334,32.0458,32.0536,837437.0
2020-04-21 15:55:00,41.02,41.12,40.91,40.97,1304580.0,32.0536,32.1318,31.9677,32.0146,1304580.0
2020-04-22 09:30:00,42.6,42.92,42.5,42.77,1504021.0,33.2883,33.5383,33.2101,33.4211,1504021.0
2020-04-22 09:35:00,42.77,42.93,42.64,42.81,708839.0,33.4211,33.5461,33.3195,33.4524,708839.0
2020-04-22 09:40:00,42.83,42.85,42.5,42.74,700600.0,33.468,33.4836,33.2101,33.3977,700600.0
2020-04-22 09:45:00,42.73,42.89,42.52,42.52,596639.0,33.3898,33.5149,33.2258,33.2258,596639.0
2020-04-22 09:50:00,42.52,42.6,42.34,42.34,639510.0,33.2258,33.2883,33.0851,33.0851,639510.0
2020-04-22 09:55:00,42.35,42.68,42.27,42.33,521268.0,33.0929,33.3508,33.0304,33.0773,521268.0
2020-04-22 10:00:00,42.33,42.46,42.11,42.21,414318.0,33.0773,33.1789,32.9054,32.9835,414318.0
2020-04-22 10:05:00,42.21,42.32,42.15,42.28,436954.0,32.9835,33.0695,32.9366,33.0382,436954.0
2020-04-22 10:10:00,42.28,42.44,42.06,42.06,482152.0,33.0382,33.1632,32.8663,32.8663,482152.0
2020-04-22 10:15:00,42.07,42.25,42.02,42.11,327295.0,32.8741,33.0148,32.835,32.9054,327295.0
2020-04-22 10:20:00,42.1,42.2,41.98,42.15,415264.0,32.8976,32.9757,32.8038,32.9366,415264.0
2020-04-22 10:25:00,42.15,42.25,42.05,42.06,259733.0,32.9366,33.0148,32.8585,32.8663,259733.0
2020-04-22 10:30:00,42.06,42.23,42.01,42.12,312568.0,32.8663,32.9991,32.8272,32.9132,312568.0
2020-04-22 10:35:00,42.12,42.52,42.12,42.41,394747.0,32.9132,33.2258,32.9132,33.1398,394747.0
2020-04-22 10:40:00,42.4,42.48,42.3,42.36,339462.0,33.132,33.1945,33.0538,33.1007,339462.0
2020-04-22 10:45:00,42.37,42.46,42.25,42.31,285975.0,33.1085,33.1789,33.0148,33.0617,285975.0
2020-04-22 10:50:00,42.31,42.37,42.15,42.2,242033.0,33.0617,33.1085,32.9366,32.9757,242033.0
2020-04-22 10:55:00,42.19,42.29,42.13,42.21,211995.0,32.9679,33.046,32.921,32.9835,211995.0
2020-04-22 11:00:00,42.22,42.25,42.04,42.11,259605.0,32.9913,33.0148,32.8507,32.9054,259605.0
2020-04-22 11:05:00,42.1,42.17,41.91,41.96,286102.0,32.8976,32.9523,32.7491,32.7882,286102.0
2020-04-22 11:10:00,41.97,42.05,41.92,42.01,197408.0,32.796,32.8585,32.7569,32.8272,197408.0
2020-04-22 11:15:00,42.02,42.24,42.01,42.05,237614.0,32.835,33.007,32.8272,32.8585,237614.0
2020-04-22 11:20:00,42.05,42.16,41.98,42.15,231400.0,32.8585,32.9444,32.8038,32.9366,231400.0
2020-04-22 11:25:00,42.15,42.17,42.03,42.1,237181.0,32.9366,32.9523,32.8429,32.8976,237181.0
2020-04-22 11:30:00,42.1,42.24,42.08,42.08,367313.0,32.8976,33.007,32.8819,32.8819,367313.0
2020-04-22 11:35:00,42.08,42.17,42.07,42.1,231997.0,32.8819,32.9523,32.8741,32.8976,231997.0
2020-04-22 11:40:00,42.11,42.31,42.08,42.19,256126.0,32.9054,33.0617,32.8819,32.9679,256126.0
2020-04-22 11:45:00,42.19,42.27,42.18,42.2,182708.0,32.9679,33.0304,32.9601,32.9757,182708.0
2020-04-22 11:50:00,42.21,42.24,42.15,42.17,152454.0,32.9835,33.007,32.9366,32.9523,152454.0
2020-04-22 11:55:00,42.16,42.19,42.06,42.13,191486.0,32.9444,32.9679,32.8663,32.921,191486.0
2020-04-22 12:00:00,42.13,42.14,42.02,42.09,241519.0,32.921,32.9288,32.835,32.8897,241519.0
2020-04-22 12:05:00,42.09,42.1,41.96,41.98,298100.0,32.8897,32.8976,32.7882,32.8038,298100.0
2020-04-22 12:10:00,41.98,42.05,41.96,42.02,301533.0,32.8038,32.8585,32.7882,32.835,301533.0
2020-04-22 12:15:00,42.02,42.16,42.01,42.09,292484.0,32.835,32.9444,32.8272,32.8897,292484.0
2020-04-22 12:20:00,42.1,42.12,42.0,42.08,212239.0,32.8976,32.9132,32.8194,32.8819,212239.0
2020-04-22 12:25:00,42.08,42.08,41.98,42.06,167728.0,32.8819,32.8819,32.8038,32.8663,167728.0
2020-04-22 12:30:00,42.07,42.18,42.06,42.13,239697.0,32.8741,32.9601,32.8663,32.921,239697.0
2020-04-22 12:35:00,42.13,42.16,42.07,42.12,160885.0,32.921,32.9444,32.8741,32.9132,160885.0
2020-04-22 12:40:00,42.12,42.18,42.05,42.06,134785.0,32.9132,32.9601,32.8585,32.8663,134785.0
2020-04-22 12:45:00,42.06,42.15,42.05,42.07,161197.0,32.8663,32.9366,32.8585,32.8741,161197.0
2020-04-22 12:50:00,42.07,42.08,41.92,41.95,352976.0,32.8741,32.8819,32.7569,32.7803,352976.0
2020-04-22 12:55:00,41.94,41.98,41.9,41.96,152325.0,32.7725,32.8038,32.7413,32.7882,152325.0
2020-04-22 13:00:00,41.96,41.98,41.86,41.89,148157.0,32.7882,32.8038,32.71,32.7335,148157.0
2020-04-22 13:05:00,41.89,41.97,41.88,41.96,186034.0,32.7335,32.796,32.7256,32.7882,186034.0
2020-04-22 13:10:00,41.95,41.97,41.89,41.93,140192.0,32.7803,32.796,32.7335,32.7647,140192.0
2020-04-22 13:15:00,41.92,41.97,41.91,41.94,108978.0,32.7569,32.796,32.7491,32.7725,108978.0
2020-04-22 13:20:00,41.93,42.0,41.93,41.96,146819.0,32.7647,32.8194,32.7647,32.7882,146819.0
2020-04-22 13:25:00,41.96,42.12,41.95,42.09,201279.0,32.7882,32.9132,32.7803,32.8897,201279.0
2020-04-22 13:30:00,42.1,42.19,42.08,42.11,336526.0,32.8976,32.9679,32.8819,32.9054,336526.0
2020-04-22 13:35:00,42.1,42.15,41.95,42.0,234595.0,32.8976,32.9366,32.7803,32.8194,234595.0
2020-04-22 13:40:00,42.0,42.05,41.9,41.94,202335.0,32.8194,32.8585,32.7413,32.7725,202335.0
2020-04-22 13:45:00,41.93,41.96,41.91,41.93,246052.0,32.7647,32.7882,32.7491,32.7647,246052.0
2020-04-22 13:50:00,41.94,42.01,41.87,42.01,319181.0,32.7725,32.8272,32.7178,32.8272,319181.0
2020-04-22 13:55:00,42.01,42.01,41.92,41.95,113425.0,32.8272,32.8272,32.7569,32.7803,113425.0
2020-04-22 14:00:00,41.95,42.02,41.91,41.98,163340.0,32.7803,32.835,32.7491,32.8038,163340.0
2020-04-22 14:05:00,41.98,42.09,41.97,42.07,129295.0,32.8038,32.8897,32.796,32.8741,129295.0
2020-04-22 14:10:00,42.08,42.08,42.01,42.05,112760.0,32.8819,32.8819,32.8272,32.8585,112760.0
2020-04-22 14:15:00,42.05,42.09,42.0,42.01,146459.0,32.8585,32.8897,32.8194,32.8272,146459.0
2020-04-22 14:20:00,42.01,42.13,42.0,42.12,115789.0,32.8272,32.921,32.8194,32.9132,115789.0
2020-04-22 14:25:00,42.12,42.13,42.02,42.06,289708.0,32.9132,32.921,32.835,32.8663,289708.0
2020-04-22 14:30:00,42.07,42.15,42.07,42.13,133606.0,32.8741,32.9366,32.8741,32.921,133606.0
2020-04-22 14:35:00,42.12,42.14,42.1,42.13,109226.0,32.9132,32.9288,32.8976,32.921,109226.0
2020-04-22 14:40:00,42.13,42.15,42.08,42.08,132895.0,32.921,32.9366,32.8819,32.8819,132895.0
2020-04-22 14:45:00,42.09,42.17,42.07,42.14,240847.0,32.8897,32.9523,32.8741,32.9288,240847.0
2020-04-22 14:50:00,42.13,42.19,42.1,42.11,206515.0,32.921,32.9679,32.8976,32.9054,206515.0
2020-04-22 14:55:00,42.11,42.18,42.09,42.13,187704.0,32.9054,32.9601,32.8897,32.921,187704.0
2020-04-22 15:00:00,42.12,42.23,42.11,42.23,168230.0,32.9132,32.9991,32.9054,32.9991,168230.0
2020-04-22 15:05:00,42.23,42.23,42.13,42.21,171996.0,32.9991,32.9991,32.921,32.9835,171996.0
2020-04-22 15:10:00,42.21,42.22,42.12,42.12,227001.0,32.9835,32.9913,32.9132,32.9132,227001.0
2020-04-22 15:15:00,42.13,42.16,42.1,42.13,169274.0,32.921,32.9444,32.8976,32.921,169274.0
2020-04-22 15:20:00,42.13,42.21,42.1,42.21,173321.0,32.921,32.9835,32.8976,32.9835,173321.0
2020-04-22 15:25:00,42.21,42.21,42.12,42.13,147993.0,32.9835,32.9835,32.9132,32.921,147993.0
2020-04-22 15:30:00,42.13,42.19,42.06,42.11,212257.0,32.921,32.9679,32.8663,32.9054,212257.0
2020-04-22 15:35:00,42.11,42.19,42.06,42.16,246008.0,32.9054,32.9679,32.8663,32.9444,246008.0
2020-04-22 15:40:00,42.17,42.36,42.17,42.31,448303.0,32.9523,33.1007,32.9523,33.0617,448303.0
2020-04-22 15:45:00,42.32,42.4,42.26,42.4,384036.0,33.0695,33.132,33.0226,33.132,384036.0
2020-04-22 15:50:00,42.4,42.5,42.28,42.31,745708.0,33.132,33.2101,33.0382,33.0617,745708.0
2020-04-22 15:55:00,42.3,42.33,42.1,42.11,806876.0,33.0538,33.0773,32.8976,32.9054,806876.0
2020-04-23 09:30:00,43.13,43.23,42.81,43.05,1052462.0,33.7024,33.7806,33.4524,33.6399,1052462.0
2020-04-23 09:35:00,43.08,43.14,42.91,43.1,615303.0,33.6633,33.7102,33.5305,33.679,615303.0
2020-04-23 09:40:00,43.1,43.44,43.05,43.23,642073.0,33.679,33.9447,33.6399,33.7806,642073.0
2020-04-23 09:45:00,43.23,43.35,43.11,43.25,531221.0,33.7806,33.8743,33.6868,33.7962,531221.0
2020-04-23 09:50:00,43.25,43.3,43.08,43.16,561573.0,33.7962,33.8353,33.6633,33.7259,561573.0
2020-04-23 09:55:00,43.16,43.48,43.12,43.47,745554.0,33.7259,33.9759,33.6946,33.9681,745554.0
2020-04-23 10:00:00,43.46,43.54,43.34,43.54,477907.0,33.9603,34.0228,33.8665,34.0228,477907.0
2020-04-23 10:05:00,43.53,43.7,43.52,43.69,381609.0,34.015,34.1478,34.0072,34.14,381609.0
2020-04-23 10:10:00,43.69,43.85,43.64,43.83,803352.0,34.14,34.265,34.1009,34.2494,803352.0
2020-04-23 10:15:00,43.84,43.84,43.65,43.78,515254.0,34.2572,34.2572,34.1088,34.2103,515254.0
2020-04-23 10:20:00,43.77,44.03,43.77,43.93,997477.0,34.2025,34.4057,34.2025,34.3275,997477.0
2020-04-23 10:25:00,43.92,44.12,43.92,44.05,518719.0,34.3197,34.476,34.3197,34.4213,518719.0
2020-04-23 10:30:00,44.07,44.16,43.95,44.15,501535.0,34.4369,34.5073,34.3432,34.4995,501535.0
2020-04-23 10:35:00,44.15,44.17,44.02,44.14,288577.0,34.4995,34.5151,34.3979,34.4916,288577.0
2020-04-23 10:40:00,44.13,44.33,44.09,44.32,408747.0,34.4838,34.6401,34.4526,34.6323,408747.0
2020-04-23 10:45:00,44.32,44.46,44.2,44.29,646073.0,34.6323,34.7417,34.5385,34.6089,646073.0
2020-04-23 10:50:00,44.28,44.46,44.22,44.43,488383.0,34.601,34.7417,34.5542,34.7183,488383.0
2020-04-23 10:55:00,44.43,44.45,44.31,44.36,465967.0,34.7183,34.7339,34.6245,34.6636,465967.0
2020-04-23 11:00:00,44.36,44.44,44.3,44.39,376165.0,34.6636,34.7261,34.6167,34.687,376165.0
2020-04-23 11:05:00,44.39,44.54,44.35,44.52,486847.0,34.687,34.8042,34.6557,34.7886,486847.0
2020-04-23 11:10:00,44.51,44.66,44.5,44.57,413840.0,34.7808,34.898,34.773,34.8277,413840.0
2020-04-23 11:15:00,44.58,44.65,44.53,44.59,396432.0,34.8355,34.8902,34.7964,34.8433,396432.0
2020-04-23 11:20:00,44.58,44.59,44.3,44.43,613772.0,34.8355,34.8433,34.6167,34.7183,613772.0
2020-04-23 11:25:00,44.42,44.55,44.34,44.36,364805.0,34.7104,34.812,34.6479,34.6636,364805.0
2020-04-23 11:30:00,44.37,44.41,44.12,44.18,431668.0,34.6714,34.7026,34.476,34.5229,431668.0
2020-04-23 11:35:00,44.18,44.24,44.01,44.04,577392.0,34.5229,34.5698,34.3901,34.4135,577392.0
2020-04-23 11:40:00,44.03,44.24,44.02,44.2,392857.0,34.4057,34.5698,34.3979,34.5385,392857.0
2020-04-23 11:45:00,44.2,44.22,43.89,43.96,653919.0,34.5385,34.5542,34.2963,34.351,653919.0
2020-04-23 11:50:00,43.96,44.13,43.94,44.05,236405.0,34.351,34.4838,34.3354,34.4213,236405.0
2020-04-23 11:55:00,44.05,44.25,44.04,44.25,272147.0,34.4213,34.5776,34.4135,34.5776,272147.0
2020-04-23 12:00:00,44.25,44.32,44.22,44.25,346385.0,34.5776,34.6323,34.5542,34.5776,346385.0
2020-04-23 12:05:00,44.25,44.33,44.24,44.25,267542.0,34.5776,34.6401,34.5698,34.5776,267542.0
2020-04-23 12:10:00,44.25,44.26,44.03,44.07,224719.0,34.5776,34.5854,34.4057,34.4369,224719.0
2020-04-23 12:15:00,44.07,44.24,44.04,44.13,363651.0,34.4369,34.5698,34.4135,34.4838,363651.0
2020-04-23 12:20:00,44.14,44.3,44.11,44.26,289083.0,34.4916,34.6167,34.4682,34.5854,289083.0
2020-04-23 12:25:00,44.26,44.31,44.14,44.15,273838.0,34.5854,34.6245,34.4916,34.4995,273838.0
2020-04-23 12:30:00,44.14,44.19,44.05,44.08,193876.0,34.4916,34.5307,34.4213,34.4448,193876.0
2020-04-23 12:35:00,44.08,44.12,44.03,44.07,167115.0,34.4448,34.476,34.4057,34.4369,167115.0
2020-04-23 12:40:00,44.07,44.12,43.72,43.78,336623.0,34.4369,34.476,34.1634,34.2103,336623.0
2020-04-23 12:45:00,43.77,43.89,43.21,43.5,1001073.0,34.2025,34.2963,33.7649,33.9915,1001073.0
2020-04-23 12:50:00,43.49,43.5,43.03,43.37,668183.0,33.9837,33.9915,33.6243,33.89,668183.0
2020-04-23 12:55:00,43.38,43.61,43.31,43.56,346504.0,33.8978,34.0775,33.8431,34.0384,346504.0
2020-04-23 13:00:00,43.56,43.8,43.55,43.74,358516.0,34.0384,34.226,34.0306,34.1791,358516.0
2020-04-23 13:05:00,43.74,43.78,43.61,43.74,235401.0,34.1791,34.2103,34.0775,34.1791,235401.0
2020-04-23 13:10:00,43.74,43.99,43.72,43.91,286538.0,34.1791,34.3744,34.1634,34.3119,286538.0
2020-04-23 13:15:00,43.92,43.94,43.8,43.81,216236.0,34.3197,34.3354,34.226,34.2338,216236.0
2020-04-23 13:20:00,43.8,43.81,43.42,43.47,399644.0,34.226,34.2338,33.929,33.9681,399644.0
2020-04-23 13:25:00,43.46,43.47,43.25,43.38,371261.0,33.9603,33.9681,33.7962,33.8978,371261.0
2020-04-23 13:30:00,43.38,43.57,43.36,43.56,211237.0,33.8978,34.0462,33.8821,34.0384,211237.0
2020-04-23 13:35:00,43.57,43.64,43.39,43.44,238372.0,34.0462,34.1009,33.9056,33.9447,238372.0
2020-04-23 13:40:00,43.45,43.52,43.23,43.29,433345.0,33.9525,34.0072,33.7806,33.8274,433345.0
2020-04-23 13:45:00,43.3,43.39,43.23,43.24,269719.0,33.8353,33.9056,33.7806,33.7884,269719.0
2020-04-23 13:50:00,43.24,43.33,43.22,43.26,184926.0,33.7884,33.8587,33.7727,33.804,184926.0
2020-04-23 13:55:00,43.27,43.5,43.1,43.38,723939.0,33.8118,33.9915,33.679,33.8978,723939.0
2020-04-23 14:00:00,43.37,43.55,43.31,43.43,275928.0,33.89,34.0306,33.8431,33.9368,275928.0
2020-04-23 14:05:00,43.43,43.51,43.37,43.39,245117.0,33.9368,33.9994,33.89,33.9056,245117.0
2020-04-23 14:10:00,43.38,43.5,43.27,43.48,158132.0,33.8978,33.9915,33.8118,33.9759,158132.0
2020-04-23 14:15:00,43.48,43.68,43.47,43.61,212909.0,33.9759,34.1322,33.9681,34.0775,212909.0
2020-04-23 14:20:00,43.61,43.65,43.54,43.63,148026.0,34.0775,34.1088,34.0228,34.0931,148026.0
2020-04-23 14:25:00,43.64,43.76,43.63,43.75,193375.0,34.1009,34.1947,34.0931,34.1869,193375.0
2020-04-23 14:30:00,43.74,43.76,43.65,43.66,171388.0,34.1791,34.1947,34.1088,34.1166,171388.0
2020-04-23 14:35:00,43.66,43.71,43.57,43.62,170076.0,34.1166,34.1556,34.0462,34.0853,170076.0
2020-04-23 14:40:00,43.63,43.88,43.63,43.87,264215.0,34.0931,34.2885,34.0931,34.2807,264215.0
2020-04-23 14:45:00,43.88,43.9,43.76,43.77,239583.0,34.2885,34.3041,34.1947,34.2025,239583.0
2020-04-23 14:50:00,43.77,43.94,43.76,43.9,329230.0,34.2025,34.3354,34.1947,34.3041,329230.0
2020-04-23 14:55:00,43.89,43.97,43.78,43.81,200385.0,34.2963,34.3588,34.2103,34.2338,200385.0
2020-04-23 15:00:00,43.8,43.84,43.71,43.76,212181.0,34.226,34.2572,34.1556,34.1947,212181.0
2020-04-23 15:05:00,43.77,43.78,43.61,43.64,175960.0,34.2025,34.2103,34.0775,34.1009,175960.0
2020-04-23 15:10:00,43.64,43.64,43.45,43.52,348970.0,34.1009,34.1009,33.9525,34.0072,348970.0
2020-04-23 15:15:00,43.52,43.57,43.46,43.47,209000.0,34.0072,34.0462,33.9603,33.9681,209000.0
2020-04-23 15:20:00,43.47,43.59,43.46,43.59,235807.0,33.9681,34.0619,33.9603,34.0619,235807.0
2020-04-23 15:25:00,43.58,43.67,43.55,43.63,250790.0,34.0541,34.1244,34.0306,34.0931,250790.0
2020-04-23 15:30:00,43.63,43.74,43.54,43.66,321990.0,34.0931,34.1791,34.0228,34.1166,321990.0
2020-04-23 15:35:00,43.66,43.71,43.59,43.61,216544.0,34.1166,34.1556,34.0619,34.0775,216544.0
2020-04-23 15:40:00,43.62,43.7,43.5,43.53,318205.0,34.0853,34.1478,33.9915,34.015,318205.0
2020-04-23 15:45:00,43.52,43.67,43.51,43.65,233696.0,34.0072,34.1244,33.9994,34.1088,233696.0
2020-04-23 15:50:00,43.66,43.66,43.41,43.49,517303.0,34.1166,34.1166,33.9212,33.9837,517303.0
2020-04-23 15:55:00,43.49,43.68,43.45,43.46,819687.0,33.9837,34.1322,33.9525,33.9603,819687.0
2020-04-24 09:30:00,44.4,44.76,44.24,44.73,1126412.0,34.6948,34.9761,34.5698,34.9527,1126412.0
2020-04-24 09:35:00,44.74,44.89,44.65,44.75,807450.0,34.9605,35.0777,34.8902,34.9683,807450.0
2020-04-24 09:40:00,44.74,44.8,44.56,44.64,664883.0,34.9605,35.0074,34.8198,34.8824,664883.0
2020-04-24 09:45:00,44.63,44.7,44.45,44.49,721707.0,34.8745,34.9292,34.7339,34.7651,721707.0
2020-04-24 09:50:00,44.48,44.54,44.23,44.38,513982.0,34.7573,34.8042,34.562,34.6792,513982.0
2020-04-24 09:55:00,44.38,44.55,44.37,44.44,396232.0,34.6792,34.812,34.6714,34.7261,396232.0
2020-04-24 10:00:00,44.43,44.5,44.33,44.42,326157.0,34.7183,34.773,34.6401,34.7104,326157.0
2020-04-24 10:05:00,44.43,44.44,44.02,44.03,379545.0,34.7183,34.7261,34.3979,34.4057,379545.0
2020-04-24 10:10:00,44.03,44.07,43.72,43.75,536112.0,34.4057,34.4369,34.1634,34.1869,536112.0
2020-04-24 10:15:00,43.76,44.02,43.72,43.93,364927.0,34.1947,34.3979,34.1634,34.3275,364927.0
2020-04-24 10:20:00,43.92,43.94,43.8,43.89,253805.0,34.3197,34.3354,34.226,34.2963,253805.0
2020-04-24 10:25:00,43.88,43.89,43.46,43.62,573276.0,34.2885,34.2963,33.9603,34.0853,573276.0
2020-04-24 10:30:00,43.61,43.87,43.55,43.69,500036.0,34.0775,34.2807,34.0306,34.14,500036.0
2020-04-24 10:35:00,43.69,43.85,43.66,43.84,235033.0,34.14,34.265,34.1166,34.2572,235033.0
2020-04-24 10:40:00,43.83,44.0,43.75,43.98,284536.0,34.2494,34.3822,34.1869,34.3666,284536.0
2020-04-24 10:45:00,43.99,43.99,43.8,43.83,356967.0,34.3744,34.3744,34.226,34.2494,356967.0
2020-04-24 10:50:00,43.83,43.97,43.8,43.88,152555.0,34.2494,34.3588,34.226,34.2885,152555.0
2020-04-24 10:55:00,43.88,43.91,43.75,43.86,229586.0,34.2885,34.3119,34.1869,34.2728,229586.0
2020-04-24 11:00:00,43.86,43.89,43.62,43.64,276524.0,34.2728,34.2963,34.0853,34.1009,276524.0
2020-04-24 11:05:00,43.65,43.73,43.52,43.52,324523.0,34.1088,34.1713,34.0072,34.0072,324523.0
2020-04-24 11:10:00,43.52,43.53,43.36,43.45,389631.0,34.0072,34.015,33.8821,33.9525,389631.0
2020-04-24 11:15:00,43.45,43.53,43.32,43.46,268052.0,33.9525,34.015,33.8509,33.9603,268052.0
2020-04-24 11:20:00,43.47,43.53,43.33,43.48,205110.0,33.9681,34.015,33.8587,33.9759,205110.0
2020-04-24 11:25:00,43.48,43.54,43.41,43.42,258201.0,33.9759,34.0228,33.9212,33.929,258201.0
2020-04-24 11:30:00,43.43,43.57,43.34,43.34,285078.0,33.9368,34.0462,33.8665,33.8665,285078.0
2020-04-24 11:35:00,43.35,43.51,43.35,43.5,227153.0,33.8743,33.9994,33.8743,33.9915,227153.0
2020-04-24 11:40:00,43.5,43.54,43.39,43.51,285977.0,33.9915,34.0228,33.9056,33.9994,285977.0
2020-04-24 11:45:00,43.52,43.69,43.45,43.65,336674.0,34.0072,34.14,33.9525,34.1088,336674.0
2020-04-24 11:50:00,43.66,43.66,43.54,43.61,189895.0,34.1166,34.1166,34.0228,34.0775,189895.0
2020-04-24 11:55:00,43.61,43.66,43.51,43.54,163226.0,34.0775,34.1166,33.9994,34.0228,163226.0
2020-04-24 12:00:00,43.55,43.57,43.45,43.54,189091.0,34.0306,34.0462,33.9525,34.0228,189091.0
2020-04-24 12:05:00,43.53,43.59,43.46,43.52,140494.0,34.015,34.0619,33.9603,34.0072,140494.0
2020-04-24 12:10:00,43.52,43.52,43.27,43.31,236714.0,34.0072,34.0072,33.8118,33.8431,236714.0
2020-04-24 12:15:00,43.3,43.39,43.27,43.31,246590.0,33.8353,33.9056,33.8118,33.8431,246590.0
2020-04-24 12:20:00,43.3,43.31,43.14,43.18,238568.0,33.8353,33.8431,33.7102,33.7415,238568.0
2020-04-24 12:25:00,43.19,43.25,43.13,43.21,155321.0,33.7493,33.7962,33.7024,33.7649,155321.0
2020-04-24 12:30:00,43.22,43.27,43.19,43.24,104601.0,33.7727,33.8118,33.7493,33.7884,104601.0
2020-04-24 12:35:00,43.23,43.25,43.16,43.24,166364.0,33.7806,33.7962,33.7259,33.7884,166364.0
2020-04-24 12:40:00,43.23,43.49,43.22,43.41,216631.0,33.7806,33.9837,33.7727,33.9212,216631.0
2020-04-24 12:45:00,43.41,43.57,43.41,43.51,280354.0,33.9212,34.0462,33.9212,33.9994,280354.0
2020-04-24 12:50:00,43.51,43.57,43.5,43.54,183019.0,33.9994,34.0462,33.9915,34.0228,183019.0
2020-04-24 12:55:00,43.55,43.58,43.5,43.57,132845.0,34.0306,34.0541,33.9915,34.0462,132845.0
2020-04-24 13:00:00,43.56,43.57,43.43,43.44,130372.0,34.0384,34.0462,33.9368,33.9447,130372.0
2020-04-24 13:05:00,43.45,43.51,43.41,43.48,103413.0,33.9525,33.9994,33.9212,33.9759,103413.0
2020-04-24 13:10:00,43.49,43.6,43.46,43.57,217057.0,33.9837,34.0697,33.9603,34.0462,217057.0
2020-04-24 13:15:00,43.57,43.6,43.5,43.59,299845.0,34.0462,34.0697,33.9915,34.0619,299845.0
2020-04-24 13:20:00,43.58,43.67,43.53,43.6,609665.0,34.0541,34.1244,34.015,34.0697,609665.0
2020-04-24 13:25:00,43.6,43.74,43.57,43.74,237244.0,34.0697,34.1791,34.0462,34.1791,237244.0
2020-04-24 13:30:00,43.74,43.74,43.6,43.64,181971.0,34.1791,34.1791,34.0697,34.1009,181971.0
2020-04-24 13:35:00,43.65,43.71,43.64,43.68,106241.0,34.1088,34.1556,34.1009,34.1322,106241.0
2020-04-24 13:40:00,43.68,43.94,43.67,43.93,281452.0,34.1322,34.3354,34.1244,34.3275,281452.0
2020-04-24 13:45:00,43.93,43.94,43.77,43.86,291713.0,34.3275,34.3354,34.2025,34.2728,291713.0
2020-04-24 13:50:00,43.86,43.87,43.76,43.79,245649.0,34.2728,34.2807,34.1947,34.2181,245649.0
2020-04-24 13:55:00,43.8,43.96,43.72,43.93,248659.0,34.226,34.351,34.1634,34.3275,248659.0
2020-04-24 14:00:00,43.92,43.96,43.79,43.84,343201.0,34.3197,34.351,34.2181,34.2572,343201.0
2020-04-24 14:05:00,43.83,43.9,43.76,43.86,181298.0,34.2494,34.3041,34.1947,34.2728,181298.0
2020-04-24 14:10:00,43.86,43.91,43.82,43.84,207208.0,34.2728,34.3119,34.2416,34.2572,207208.0
2020-04-24 14:15:00,43.84,43.93,43.8,43.89,205156.0,34.2572,34.3275,34.226,34.2963,205156.0
2020-04-24 14:20:00,43.9,43.92,43.74,43.79,242896.0,34.3041,34.3197,34.1791,34.2181,242896.0
2020-04-24 14:25:00,43.79,43.79,43.65,43.73,197853.0,34.2181,34.2181,34.1088,34.1713,197853.0
2020-04-24 14:30:00,43.74,43.82,43.71,43.76,137521.0,34.1791,34.2416,34.1556,34.1947,137521.0
2020-04-24 14:35:00,43.75,43.93,43.74,43.9,184753.0,34.1869,34.3275,34.1791,34.3041,184753.0
2020-04-24 14:40:00,43.91,43.92,43.83,43.86,135783.0,34.3119,34.3197,34.2494,34.2728,135783.0
2020-04-24 14:45:00,43.86,44.02,43.86,44.01,261415.0,34.2728,34.3979,34.2728,34.3901,261415.0
2020-04-24 14:50:00,44.01,44.05,43.92,43.97,177802.0,34.3901,34.4213,34.3197,34.3588,177802.0
2020-04-24 14:55:00,43.98,44.02,43.92,43.96,175111.0,34.3666,34.3979,34.3197,34.351,175111.0
2020-04-24 15:00:00,43.95,43.95,43.86,43.86,207917.0,34.3432,34.3432,34.2728,34.2728,207917.0
2020-04-24 15:05:00,43.86,43.99,43.86,43.98,217946.0,34.2728,34.3744,34.2728,34.3666,217946.0
2020-04-24 15:10:00,43.99,44.03,43.89,43.99,240886.0,34.3744,34.4057,34.2963,34.3744,240886.0
2020-04-24 15:15:00,43.99,44.09,43.95,44.04,196396.0,34.3744,34.4526,34.3432,34.4135,196396.0
2020-04-24 15:20:00,44.05,44.11,44.04,44.09,310982.0,34.4213,34.4682,34.4135,34.4526,310982.0
2020-04-24 15:25:00,44.09,44.13,44.04,44.1,248387.0,34.4526,34.4838,34.4135,34.4604,248387.0
2020-04-24 15:30:00,44.11,44.11,43.98,43.98,256344.0,34.4682,34.4682,34.3666,34.3666,256344.0
2020-04-24 15:35:00,43.98,44.01,43.93,44.0,451663.0,34.3666,34.3901,34.3275,34.3822,451663.0
2020-04-24 15:40:00,44.01,44.15,44.01,44.06,307011.0,34.3901,34.4995,34.3901,34.4291,307011.0
2020-04-24 15:45:00,44.06,44.09,44.01,44.08,268287.0,34.4291,34.4526,34.3901,34.4448,268287.0
2020-04-24 15:50:00,44.08,44.08,43.65,43.69,605293.0,34.4448,34.4448,34.1088,34.14,605293.0
2020-04-24 15:55:00,43.69,43.78,43.61,43.74,778142.0,34.14,34.2103,34.0775,34.1791,778142.0
2020-04-27 09:30:00,43.59,43.63,43.06,43.08,1517781.0,34.0619,34.0931,33.6477,33.6633,1517781.0
2020-04-27 09:35:00,43.08,43.15,42.72,42.86,834725.0,33.6633,33.718,33.382,33.4914,834725.0
2020-04-27 09:40:00,42.85,42.85,42.26,42.29,733700.0,33.4836,33.4836,33.0226,33.046,733700.0
2020-04-27 09:45:00,42.3,42.72,42.23,42.72,616323.0,33.0538,33.382,32.9991,33.382,616323.0
2020-04-27 09:50:00,42.73,42.88,42.62,42.79,426918.0,33.3898,33.5071,33.3039,33.4367,426918.0
2020-04-27 09:55:00,42.79,42.94,42.66,42.81,298764.0,33.4367,33.5539,33.3351,33.4524,298764.0
2020-04-27 10:00:00,42.82,42.86,42.72,42.75,268208.0,33.4602,33.4914,33.382,33.4055,268208.0
2020-04-27 10:05:00,42.75,42.76,42.6,42.67,260530.0,33.4055,33.4133,33.2883,33.343,260530.0
2020-04-27 10:10:00,42.67,42.8,42.54,42.78,318741.0,33.343,33.4445,33.2414,33.4289,318741.0
2020-04-27 10:15:00,42.78,43.09,42.73,43.08,310988.0,33.4289,33.6712,33.3898,33.6633,310988.0
2020-04-27 10:20:00,43.09,43.36,43.05,43.35,446512.0,33.6712,33.8821,33.6399,33.8743,446512.0
2020-04-27 10:25:00,43.36,43.41,43.24,43.3,354892.0,33.8821,33.9212,33.7884,33.8353,354892.0
2020-04-27 10:30:00,43.29,43.4,43.25,43.36,273642.0,33.8274,33.9134,33.7962,33.8821,273642.0
2020-04-27 10:35:00,43.37,43.57,43.31,43.48,381189.0,33.89,34.0462,33.8431,33.9759,381189.0
2020-04-27 10:40:00,43.48,43.73,43.41,43.67,407951.0,33.9759,34.1713,33.9212,34.1244,407951.0
2020-04-27 10:45:00,43.68,43.81,43.6,43.81,337803.0,34.1322,34.2338,34.0697,34.2338,337803.0
2020-04-27 10:50:00,43.8,43.89,43.73,43.83,329846.0,34.226,34.2963,34.1713,34.2494,329846.0
2020-04-27 10:55:00,43.83,43.83,43.55,43.59,298106.0,34.2494,34.2494,34.0306,34.0619,298106.0
2020-04-27 11:00:00,43.59,43.79,43.54,43.78,162382.0,34.0619,34.2181,34.0228,34.2103,162382.0
2020-04-27 11:05:00,43.77,43.82,43.63,43.8,230574.0,34.2025,34.2416,34.0931,34.226,230574.0
2020-04-27 11:10:00,43.8,43.8,43.62,43.71,186942.0,34.226,34.226,34.0853,34.1556,186942.0
2020-04-27 11:15:00,43.71,43.75,43.51,43.67,195667.0,34.1556,34.1869,33.9994,34.1244,195667.0
2020-04-27 11:20:00,43.67,43.7,43.53,43.65,169639.0,34.1244,34.1478,34.015,34.1088,169639.0
2020-04-27 11:25:00,43.64,43.68,43.56,43.6,192781.0,34.1009,34.1322,34.0384,34.0697,192781.0
2020-04-27 11:30:00,43.59,43.74,43.55,43.74,229938.0,34.0619,34.1791,34.0306,34.1791,229938.0
2020-04-27 11:35:00,43.74,43.81,43.72,43.75,184209.0,34.1791,34.2338,34.1634,34.1869,184209.0
2020-04-27 11:40:00,43.75,43.95,43.75,43.85,252670.0,34.1869,34.3432,34.1869,34.265,252670.0
2020-04-27 11:45:00,43.86,43.9,43.79,43.87,160202.0,34.2728,34.3041,34.2181,34.2807,160202.0
2020-04-27 11:50:00,43.86,43.88,43.75,43.77,178421.0,34.2728,34.2885,34.1869,34.2025,178421.0
2020-04-27 11:55:00,43.77,43.78,43.63,43.69,215797.0,34.2025,34.2103,34.0931,34.14,215797.0
2020-04-27 12:00:00,43.69,43.82,43.66,43.75,300224.0,34.14,34.2416,34.1166,34.1869,300224.0
2020-04-27 12:05:00,43.76,43.8,43.61,43.7,269488.0,34.1947,34.226,34.0775,34.1478,269488.0
2020-04-27 12:10:00,43.68,43.71,43.58,43.66,211986.0,34.1322,34.1556,34.0541,34.1166,211986.0
2020-04-27 12:15:00,43.66,43.75,43.65,43.72,159738.0,34.1166,34.1869,34.1088,34.1634,159738.0
2020-04-27 12:20:00,43.71,43.71,43.64,43.66,167001.0,34.1556,34.1556,34.1009,34.1166,167001.0
2020-04-27 12:25:00,43.66,43.68,43.56,43.61,197354.0,34.1166,34.1322,34.0384,34.0775,197354.0
2020-04-27 12:30:00,43.62,43.68,43.59,43.65,153028.0,34.0853,34.1322,34.0619,34.1088,153028.0
2020-04-27 12:35:00,43.66,43.68,43.55,43.59,379015.0,34.1166,34.1322,34.0306,34.0619,379015.0
2020-04-27 12:40:00,43.59,43.65,43.57,43.64,144271.0,34.0619,34.1088,34.0462,34.1009,144271.0
2020-04-27 12:45:00,43.64,43.67,43.57,43.61,192774.0,34.1009,34.1244,34.0462,34.0775,192774.0
2020-04-27 12:50:00,43.61,43.65,43.58,43.59,140303.0,34.0775,34.1088,34.0541,34.0619,140303.0
2020-04-27 12:55:00,43.59,43.69,43.59,43.66,204858.0,34.0619,34.14,34.0619,34.1166,204858.0
2020-04-27 13:00:00,43.65,43.66,43.55,43.55,528977.0,34.1088,34.1166,34.0306,34.0306,528977.0
2020-04-27 13:05:00,43.56,43.6,43.46,43.5,173225.0,34.0384,34.0697,33.9603,33.9915,173225.0
2020-04-27 13:10:00,43.5,43.58,43.49,43.55,112408.0,33.9915,34.0541,33.9837,34.0306,112408.0
2020-04-27 13:15:00,43.54,43.55,43.45,43.45,133363.0,34.0228,34.0306,33.9525,33.9525,133363.0
2020-04-27 13:20:00,43.46,43.48,43.42,43.45,273021.0,33.9603,33.9759,33.929,33.9525,273021.0
2020-04-27 13:25:00,43.45,43.59,43.45,43.58,234342.0,33.9525,34.0619,33.9525,34.0541,234342.0
2020-04-27 13:30:00,43.57,43.58,43.48,43.52,379953.0,34.0462,34.0541,33.9759,34.0072,379953.0
2020-04-27 13:35:00,43.52,43.67,43.52,43.66,392439.0,34.0072,34.1244,34.0072,34.1166,392439.0
2020-04-27 13:40:00,43.66,43.79,43.63,43.65,410977.0,34.1166,34.2181,34.0931,34.1088,410977.0
2020-04-27 13:45:00,43.65,43.72,43.62,43.7,171829.0,34.1088,34.1634,34.0853,34.1478,171829.0
2020-04-27 13:50:00,43.7,43.71,43.65,43.67,208367.0,34.1478,34.1556,34.1088,34.1244,208367.0
2020-04-27 13:55:00,43.66,43.76,43.65,43.76,303461.0,34.1166,34.1947,34.1088,34.1947,303461.0
2020-04-27 14:00:00,43.76,43.85,43.75,43.77,252455.0,34.1947,34.265,34.1869,34.2025,252455.0
2020-04-27 14:05:00,43.77,43.81,43.73,43.8,159788.0,34.2025,34.2338,34.1713,34.226,159788.0
2020-04-27 14:10:00,43.8,43.84,43.77,43.8,165940.0,34.226,34.2572,34.2025,34.226,165940.0
2020-04-27 14:15:00,43.8,43.86,43.77,43.78,202346.0,34.226,34.2728,34.2025,34.2103,202346.0
2020-04-27 14:20:00,43.77,43.87,43.77,43.81,167716.0,34.2025,34.2807,34.2025,34.2338,167716.0
2020-04-27 14:25:00,43.81,43.86,43.78,43.82,179077.0,34.2338,34.2728,34.2103,34.2416,179077.0
2020-04-27 14:30:00,43.83,43.9,43.8,43.87,347027.0,34.2494,34.3041,34.226,34.2807,347027.0
2020-04-27 14:35:00,43.87,43.89,43.8,43.87,188707.0,34.2807,34.2963,34.226,34.2807,188707.0
2020-04-27 14:40:00,43.87,44.05,43.86,44.02,358861.0,34.2807,34.4213,34.2728,34.3979,358861.0
2020-04-27 14:45:00,44.02,44.05,43.98,44.03,211944.0,34.3979,34.4213,34.3666,34.4057,211944.0
2020-04-27 14:50:00,44.03,44.05,43.97,44.01,228012.0,34.4057,34.4213,34.3588,34.3901,228012.0
2020-04-27 14:55:00,44.01,44.19,43.99,44.18,319420.0,34.3901,34.5307,34.3744,34.5229,319420.0
2020-04-27 15:00:00,44.19,44.25,44.12,44.18,366564.0,34.5307,34.5776,34.476,34.5229,366564.0
2020-04-27 15:05:00,44.19,44.2,44.07,44.09,242725.0,34.5307,34.5385,34.4369,34.4526,242725.0
2020-04-27 15:10:00,44.1,44.24,44.08,44.23,331567.0,34.4604,34.5698,34.4448,34.562,331567.0
2020-04-27 15:15:00,44.23,44.32,44.21,44.23,355534.0,34.562,34.6323,34.5463,34.562,355534.0
2020-04-27 15:20:00,44.23,44.26,44.13,44.2,238441.0,34.562,34.5854,34.4838,34.5385,238441.0
2020-04-27 15:25:00,44.2,44.22,44.14,44.16,210907.0,34.5385,34.5542,34.4916,34.5073,210907.0
2020-04-27 15:30:00,44.16,44.2,44.1,44.13,272489.0,34.5073,34.5385,34.4604,34.4838,272489.0
2020-04-27 15:35:00,44.13,44.17,44.1,44.17,325494.0,34.4838,34.5151,34.4604,34.5151,325494.0
2020-04-27 15:40:00,44.16,44.23,44.13,44.2,374585.0,34.5073,34.562,34.4838,34.5385,374585.0
2020-04-27 15:45:00,44.2,44.24,44.13,44.21,395937.0,34.5385,34.5698,34.4838,34.5463,395937.0
2020-04-27 15:50:00,44.21,44.23,44.0,44.02,614701.0,34.5463,34.562,34.3822,34.3979,614701.0
2020-04-27 15:55:00,44.02,44.06,43.91,43.92,1303135.0,34.3979,34.4291,34.3119,34.3197,1303135.0
2020-04-28 09:30:00,44.37,44.72,44.31,44.31,985456.0,34.6714,34.9449,34.6245,34.6245,985456.0
2020-04-28 09:35:00,44.31,44.63,44.18,44.47,551345.0,34.6245,34.8745,34.5229,34.7495,551345.0
2020-04-28 09:40:00,44.48,44.84,44.4,44.8,480428.0,34.7573,35.0386,34.6948,35.0074,480428.0
2020-04-28 09:45:00,44.79,44.82,44.53,44.67,421549.0,34.9996,35.023,34.7964,34.9058,421549.0
2020-04-28 09:50:00,44.67,44.95,44.66,44.95,368434.0,34.9058,35.1246,34.898,35.1246,368434.0
2020-04-28 09:55:00,44.93,44.97,44.71,44.73,433719.0,35.109,35.1402,34.9371,34.9527,433719.0
2020-04-28 10:00:00,44.73,44.83,44.61,44.83,405049.0,34.9527,35.0308,34.8589,35.0308,405049.0
2020-04-28 10:05:00,44.83,45.07,44.83,45.06,628177.0,35.0308,35.2184,35.0308,35.2105,628177.0
2020-04-28 10:10:00,45.06,45.07,44.9,44.97,247466.0,35.2105,35.2184,35.0855,35.1402,247466.0
2020-04-28 10:15:00,44.98,45.24,44.92,45.12,425278.0,35.148,35.3512,35.1011,35.2574,425278.0
2020-04-28 10:20:00,45.13,45.15,44.83,44.9,333889.0,35.2652,35.2809,35.0308,35.0855,333889.0
2020-04-28 10:25:00,44.89,45.02,44.82,44.96,301557.0,35.0777,35.1793,35.023,35.1324,301557.0
2020-04-28 10:30:00,44.96,44.99,44.7,44.76,279972.0,35.1324,35.1558,34.9292,34.9761,279972.0
2020-04-28 10:35:00,44.76,44.86,44.72,44.77,253983.0,34.9761,35.0543,34.9449,34.9839,253983.0
2020-04-28 10:40:00,44.77,44.8,44.46,44.49,409264.0,34.9839,35.0074,34.7417,34.7651,409264.0
2020-04-28 10:45:00,44.48,44.66,44.43,44.59,339192.0,34.7573,34.898,34.7183,34.8433,339192.0
2020-04-28 10:50:00,44.59,44.6,44.26,44.29,539330.0,34.8433,34.8511,34.5854,34.6089,539330.0
2020-04-28 10:55:00,44.29,44.31,44.11,44.13,414562.0,34.6089,34.6245,34.4682,34.4838,414562.0
2020-04-28 11:00:00,44.13,44.35,44.11,44.31,402838.0,34.4838,34.6557,34.4682,34.6245,402838.0
2020-04-28 11:05:00,44.3,44.49,44.23,44.44,335780.0,34.6167,34.7651,34.562,34.7261,335780.0
2020-04-28 11:10:00,44.44,44.73,44.41,44.68,460078.0,34.7261,34.9527,34.7026,34.9136,460078.0
2020-04-28 11:15:00,44.68,44.73,44.43,44.72,343196.0,34.9136,34.9527,34.7183,34.9449,343196.0
2020-04-28 11:20:00,44.72,44.93,44.69,44.83,357803.0,34.9449,35.109,34.9214,35.0308,357803.0
2020-04-28 11:25:00,44.84,44.91,44.75,44.79,226581.0,35.0386,35.0933,34.9683,34.9996,226581.0
2020-04-28 11:30:00,44.78,44.95,44.77,44.91,187686.0,34.9917,35.1246,34.9839,35.0933,187686.0
2020-04-28 11:35:00,44.91,44.94,44.67,44.67,338342.0,35.0933,35.1168,34.9058,34.9058,338342.0
2020-04-28 11:40:00,44.66,44.76,44.58,44.72,316330.0,34.898,34.9761,34.8355,34.9449,316330.0
2020-04-28 11:45:00,44.72,44.75,44.6,44.61,278743.0,34.9449,34.9683,34.8511,34.8589,278743.0
2020-04-28 11:50:00,44.62,44.65,44.46,44.61,270662.0,34.8667,34.8902,34.7417,34.8589,270662.0
2020-04-28 11:55:00,44.61,44.67,44.56,44.62,188069.0,34.8589,34.9058,34.8198,34.8667,188069.0
2020-04-28 12:00:00,44.63,44.74,44.55,44.68,203641.0,34.8745,34.9605,34.812,34.9136,203641.0
2020-04-28 12:05:00,44.69,44.83,44.61,44.76,291583.0,34.9214,35.0308,34.8589,34.9761,291583.0
2020-04-28 12:10:00,44.76,44.82,44.69,44.69,154895.0,34.9761,35.023,34.9214,34.9214,154895.0
2020-04-28 12:15:00,44.69,44.69,44.45,44.51,234206.0,34.9214,34.9214,34.7339,34.7808,234206.0
2020-04-28 12:20:00,44.52,44.6,44.47,44.55,197753.0,34.7886,34.8511,34.7495,34.812,197753.0
2020-04-28 12:25:00,44.55,44.65,44.52,44.62,122900.0,34.812,34.8902,34.7886,34.8667,122900.0
2020-04-28 12:30:00,44.61,44.68,44.58,44.66,139029.0,34.8589,34.9136,34.8355,34.898,139029.0
2020-04-28 12:35:00,44.65,44.67,44.57,44.62,123969.0,34.8902,34.9058,34.8277,34.8667,123969.0
2020-04-28 12:40:00,44.62,44.67,44.51,44.55,181029.0,34.8667,34.9058,34.7808,34.812,181029.0
2020-04-28 12:45:00,44.56,44.58,44.47,44.57,113985.0,34.8198,34.8355,34.7495,34.8277,113985.0
2020-04-28 12:50:00,44.57,44.61,44.53,44.57,124372.0,34.8277,34.8589,34.7964,34.8277,124372.0
2020-04-28 12:55:00,44.57,44.8,44.55,44.72,216758.0,34.8277,35.0074,34.812,34.9449,216758.0
2020-04-28 13:00:00,44.72,44.74,44.66,44.7,123314.0,34.9449,34.9605,34.898,34.9292,123314.0
2020-04-28 13:05:00,44.7,44.81,44.69,44.78,186027.0,34.9292,35.0152,34.9214,34.9917,186027.0
2020-04-28 13:10:00,44.78,44.81,44.7,44.73,110528.0,34.9917,35.0152,34.9292,34.9527,110528.0
2020-04-28 13:15:00,44.74,44.75,44.64,44.68,155486.0,34.9605,34.9683,34.8824,34.9136,155486.0
2020-04-28 13:20:00,44.68,44.8,44.67,44.77,189609.0,34.9136,35.0074,34.9058,34.9839,189609.0
2020-04-28 13:25:00,44.77,44.9,44.76,44.86,163369.0,34.9839,35.0855,34.9761,35.0543,163369.0
2020-04-28 13:30:00,44.86,44.9,44.79,44.83,165800.0,35.0543,35.0855,34.9996,35.0308,165800.0
2020-04-28 13:35:00,44.83,44.89,44.82,44.87,175495.0,35.0308,35.0777,35.023,35.0621,175495.0
2020-04-28 13:40:00,44.86,45.1,44.85,45.09,511658.0,35.0543,35.2418,35.0464,35.234,511658.0
2020-04-28 13:45:00,45.09,45.1,44.99,45.0,211109.0,35.234,35.2418,35.1558,35.1637,211109.0
2020-04-28 13:50:00,45.0,45.05,44.96,45.0,155596.0,35.1637,35.2027,35.1324,35.1637,155596.0
2020-04-28 13:55:00,45.01,45.04,44.9,44.95,257395.0,35.1715,35.1949,35.0855,35.1246,257395.0
2020-04-28 14:00:00,44.96,45.07,44.95,45.05,157851.0,35.1324,35.2184,35.1246,35.2027,157851.0
2020-04-28 14:05:00,45.05,45.06,44.98,45.02,156523.0,35.2027,35.2105,35.148,35.1793,156523.0
2020-04-28 14:10:00,45.02,45.14,45.01,45.08,180555.0,35.1793,35.2731,35.1715,35.2262,180555.0
2020-04-28 14:15:00,45.08,45.17,45.05,45.13,137917.0,35.2262,35.2965,35.2027,35.2652,137917.0
2020-04-28 14:20:00,45.14,45.25,45.12,45.24,268176.0,35.2731,35.359,35.2574,35.3512,268176.0
2020-04-28 14:25:00,45.24,45.32,45.22,45.32,309894.0,35.3512,35.4137,35.3356,35.4137,309894.0
2020-04-28 14:30:00,45.31,45.39,45.26,45.29,279190.0,35.4059,35.4684,35.3668,35.3903,279190.0
2020-04-28 14:35:00,45.28,45.31,45.09,45.18,175191.0,35.3825,35.4059,35.234,35.3043,175191.0
2020-04-28 14:40:00,45.17,45.23,45.09,45.11,155667.0,35.2965,35.3434,35.234,35.2496,155667.0
2020-04-28 14:45:00,45.11,45.2,45.09,45.18,152789.0,35.2496,35.3199,35.234,35.3043,152789.0
2020-04-28 14:50:00,45.18,45.22,45.01,45.04,227404.0,35.3043,35.3356,35.1715,35.1949,227404.0
2020-04-28 14:55:00,45.04,45.09,45.02,45.07,138354.0,35.1949,35.234,35.1793,35.2184,138354.0
2020-04-28 15:00:00,45.07,45.16,45.04,45.13,210299.0,35.2184,35.2887,35.1949,35.2652,210299.0
2020-04-28 15:05:00,45.14,45.17,45.03,45.08,204716.0,35.2731,35.2965,35.1871,35.2262,204716.0
2020-04-28 15:10:00,45.09,45.14,45.03,45.04,193715.0,35.234,35.2731,35.1871,35.1949,193715.0
2020-04-28 15:15:00,45.04,45.12,45.03,45.1,221347.0,35.1949,35.2574,35.1871,35.2418,221347.0
2020-04-28 15:20:00,45.11,45.25,44.98,45.06,346199.0,35.2496,35.359,35.148,35.2105,346199.0
2020-04-28 15:25:00,45.06,45.14,45.06,45.12,228774.0,35.2105,35.2731,35.2105,35.2574,228774.0
2020-04-28 15:30:00,45.12,45.21,45.08,45.14,254147.0,35.2574,35.3278,35.2262,35.2731,254147.0
2020-04-28 15:35:00,45.13,45.19,45.08,45.16,178457.0,35.2652,35.3121,35.2262,35.2887,178457.0
2020-04-28 15:40:00,45.16,45.17,45.04,45.05,209922.0,35.2887,35.2965,35.1949,35.2027,209922.0
2020-04-28 15:45:00,45.06,45.06,44.9,44.91,324899.0,35.2105,35.2105,35.0855,35.0933,324899.0
2020-04-28 15:50:00,44.92,45.11,44.86,44.9,451268.0,35.1011,35.2496,35.0543,35.0855,451268.0
2020-04-28 15:55:00,44.91,45.08,44.89,44.98,843337.0,35.0933,35.2262,35.0777,35.148,843337.0
2020-04-29 09:30:00,46.26,46.59,46.16,46.59,1244244.0,36.1482,36.4061,36.0701,36.4061,1244244.0
2020-04-29 09:35:00,46.59,46.66,46.25,46.31,721721.0,36.4061,36.4608,36.1404,36.1873,721721.0
2020-04-29 09:40:00,46.3,46.54,46.21,46.46,442876.0,36.1795,36.367,36.1092,36.3045,442876.0
2020-04-29 09:45:00,46.46,46.51,46.32,46.48,431904.0,36.3045,36.3436,36.1951,36.3202,431904.0
2020-04-29 09:50:00,46.48,46.62,46.38,46.44,575744.0,36.3202,36.4296,36.242,36.2889,575744.0
2020-04-29 09:55:00,46.45,46.6,46.4,46.54,314811.0,36.2967,36.4139,36.2576,36.367,314811.0
2020-04-29 10:00:00,46.53,46.58,46.3,46.38,417716.0,36.3592,36.3983,36.1795,36.242,417716.0
2020-04-29 10:05:00,46.38,46.6,46.38,46.55,371521.0,36.242,36.4139,36.242,36.3749,371521.0
2020-04-29 10:10:00,46.55,46.66,46.52,46.65,501717.0,36.3749,36.4608,36.3514,36.453,501717.0
2020-04-29 10:15:00,46.66,46.8,46.66,46.73,532623.0,36.4608,36.5702,36.4608,36.5155,532623.0
2020-04-29 10:20:00,46.74,46.88,46.71,46.84,418253.0,36.5233,36.6327,36.4999,36.6015,418253.0
2020-04-29 10:25:00,46.84,46.92,46.81,46.91,266182.0,36.6015,36.664,36.578,36.6562,266182.0
2020-04-29 10:30:00,46.91,46.96,46.79,46.89,260249.0,36.6562,36.6952,36.5624,36.6405,260249.0
2020-04-29 10:35:00,46.88,46.98,46.85,46.98,326288.0,36.6327,36.7109,36.6093,36.7109,326288.0
2020-04-29 10:40:00,46.98,47.24,46.97,47.22,694814.0,36.7109,36.914,36.703,36.8984,694814.0
2020-04-29 10:45:00,47.22,47.27,46.98,47.0,352105.0,36.8984,36.9375,36.7109,36.7265,352105.0
2020-04-29 10:50:00,47.0,47.25,46.99,47.23,319355.0,36.7265,36.9218,36.7187,36.9062,319355.0
2020-04-29 10:55:00,47.24,47.33,47.14,47.15,421049.0,36.914,36.9844,36.8359,36.8437,421049.0
2020-04-29 11:00:00,47.14,47.22,47.03,47.05,313627.0,36.8359,36.8984,36.7499,36.7656,313627.0
2020-04-29 11:05:00,47.06,47.08,46.83,46.87,307732.0,36.7734,36.789,36.5936,36.6249,307732.0
2020-04-29 11:10:00,46.85,46.91,46.64,46.67,354031.0,36.6093,36.6562,36.4452,36.4686,354031.0
2020-04-29 11:15:00,46.67,46.91,46.57,46.88,342841.0,36.4686,36.6562,36.3905,36.6327,342841.0
2020-04-29 11:20:00,46.88,47.0,46.8,46.97,285575.0,36.6327,36.7265,36.5702,36.703,285575.0
2020-04-29 11:25:00,46.98,47.12,46.95,46.95,299975.0,36.7109,36.8203,36.6874,36.6874,299975.0
2020-04-29 11:30:00,46.95,47.0,46.88,46.88,231475.0,36.6874,36.7265,36.6327,36.6327,231475.0
2020-04-29 11:35:00,46.88,46.93,46.74,46.8,213928.0,36.6327,36.6718,36.5233,36.5702,213928.0
2020-04-29 11:40:00,46.81,46.84,46.73,46.75,179175.0,36.578,36.6015,36.5155,36.5311,179175.0
2020-04-29 11:45:00,46.75,46.84,46.61,46.66,241617.0,36.5311,36.6015,36.4217,36.4608,241617.0
2020-04-29 11:50:00,46.66,46.76,46.64,46.72,155088.0,36.4608,36.539,36.4452,36.5077,155088.0
2020-04-29 11:55:00,46.71,46.82,46.66,46.74,229313.0,36.4999,36.5858,36.4608,36.5233,229313.0
2020-04-29 12:00:00,46.74,46.76,46.6,46.75,196018.0,36.5233,36.539,36.4139,36.5311,196018.0
2020-04-29 12:05:00,46.75,46.75,46.67,46.68,132740.0,36.5311,36.5311,36.4686,36.4764,132740.0
2020-04-29 12:10:00,46.68,46.76,46.63,46.65,173795.0,36.4764,36.539,36.4374,36.453,173795.0
2020-04-29 12:15:00,46.66,46.8,46.65,46.71,206354.0,36.4608,36.5702,36.453,36.4999,206354.0
2020-04-29 12:20:00,46.7,46.76,46.68,46.75,129472.0,36.4921,36.539,36.4764,36.5311,129472.0
2020-04-29 12:25:00,46.75,46.77,46.63,46.69,167313.0,36.5311,36.5468,36.4374,36.4843,167313.0
2020-04-29 12:30:00,46.69,46.77,46.68,46.76,151695.0,36.4843,36.5468,36.4764,36.539,151695.0
2020-04-29 12:35:00,46.77,46.99,46.76,46.95,255169.0,36.5468,36.7187,36.539,36.6874,255169.0
2020-04-29 12:40:00,46.95,47.0,46.91,46.98,192595.0,36.6874,36.7265,36.6562,36.7109,192595.0
2020-04-29 12:45:00,46.99,47.0,46.89,46.97,191302.0,36.7187,36.7265,36.6405,36.703,191302.0
2020-04-29 12:50:00,46.97,47.0,46.94,46.99,223110.0,36.703,36.7265,36.6796,36.7187,223110.0
2020-04-29 12:55:00,46.99,47.08,46.97,47.08,335088.0,36.7187,36.789,36.703,36.789,335088.0
2020-04-29 13:00:00,47.08,47.13,47.05,47.12,229577.0,36.789,36.8281,36.7656,36.8203,229577.0
2020-04-29 13:05:00,47.11,47.29,47.11,47.26,292370.0,36.8124,36.9531,36.8124,36.9297,292370.0
2020-04-29 13:10:00,47.27,47.35,47.26,47.31,220435.0,36.9375,37.0,36.9297,36.9687,220435.0
2020-04-29 13:15:00,47.3,47.32,47.1,47.14,242426.0,36.9609,36.9765,36.8046,36.8359,242426.0
2020-04-29 13:20:00,47.14,47.19,46.95,46.96,391974.0,36.8359,36.875,36.6874,36.6952,391974.0
2020-04-29 13:25:00,46.96,47.11,46.94,47.04,205177.0,36.6952,36.8124,36.6796,36.7577,205177.0
2020-04-29 13:30:00,47.04,47.05,46.87,46.89,237015.0,36.7577,36.7656,36.6249,36.6405,237015.0
2020-04-29 13:35:00,46.89,47.03,46.88,46.98,158013.0,36.6405,36.7499,36.6327,36.7109,158013.0
2020-04-29 13:40:00,46.97,47.03,46.95,46.99,162209.0,36.703,36.7499,36.6874,36.7187,162209.0
2020-04-29 13:45:00,47.0,47.14,46.99,47.14,148010.0,36.7265,36.8359,36.7187,36.8359,148010.0
2020-04-29 13:50:00,47.14,47.15,47.02,47.02,143114.0,36.8359,36.8437,36.7421,36.7421,143114.0
2020-04-29 13:55:00,47.02,47.09,46.93,47.0,231618.0,36.7421,36.7968,36.6718,36.7265,231618.0
2020-04-29 14:00:00,47.02,47.1,46.77,46.84,191208.0,36.7421,36.8046,36.5468,36.6015,191208.0
2020-04-29 14:05:00,46.84,46.84,46.72,46.83,191346.0,36.6015,36.6015,36.5077,36.5936,191346.0
2020-04-29 14:10:00,46.83,47.03,46.82,47.02,190628.0,36.5936,36.7499,36.5858,36.7421,190628.0
2020-04-29 14:15:00,47.03,47.14,46.97,47.06,210472.0,36.7499,36.8359,36.703,36.7734,210472.0
2020-04-29 14:20:00,47.06,47.1,46.99,47.08,100006.0,36.7734,36.8046,36.7187,36.789,100006.0
2020-04-29 14:25:00,47.08,47.11,46.95,47.02,162757.0,36.789,36.8124,36.6874,36.7421,162757.0
2020-04-29 14:30:00,47.03,47.06,46.92,46.95,191939.0,36.7499,36.7734,36.664,36.6874,191939.0
2020-04-29 14:35:00,46.95,47.09,46.89,47.07,151225.0,36.6874,36.7968,36.6405,36.7812,151225.0
2020-04-29 14:40:00,47.07,47.23,47.03,47.19,172615.0,36.7812,36.9062,36.7499,36.875,172615.0
2020-04-29 14:45:00,47.2,47.25,47.13,47.13,149220.0,36.8828,36.9218,36.8281,36.8281,149220.0
2020-04-29 14:50:00,47.14,47.18,47.0,47.03,175580.0,36.8359,36.8671,36.7265,36.7499,175580.0
2020-04-29 14:55:00,47.03,47.22,47.0,47.2,200653.0,36.7499,36.8984,36.7265,36.8828,200653.0
2020-04-29 15:00:00,47.2,47.38,47.16,47.37,230484.0,36.8828,37.0234,36.8515,37.0156,230484.0
2020-04-29 15:05:00,47.37,47.42,47.3,47.42,300483.0,37.0156,37.0547,36.9609,37.0547,300483.0
2020-04-29 15:10:00,47.42,47.5,47.37,47.48,243791.0,37.0547,37.1172,37.0156,37.1016,243791.0
2020-04-29 15:15:00,47.48,47.5,47.31,47.41,304079.0,37.1016,37.1172,36.9687,37.0469,304079.0
2020-04-29 15:20:00,47.41,47.5,47.4,47.47,223734.0,37.0469,37.1172,37.0391,37.0938,223734.0
2020-04-29 15:25:00,47.46,47.6,47.46,47.53,375099.0,37.0859,37.1953,37.0859,37.1406,375099.0
2020-04-29 15:30:00,47.52,47.59,47.5,47.58,279996.0,37.1328,37.1875,37.1172,37.1797,279996.0
2020-04-29 15:35:00,47.58,47.6,47.47,47.58,308051.0,37.1797,37.1953,37.0938,37.1797,308051.0
2020-04-29 15:40:00,47.58,47.6,47.49,47.54,292464.0,37.1797,37.1953,37.1094,37.1485,292464.0
2020-04-29 15:45:00,47.52,47.58,47.48,47.52,400455.0,37.1328,37.1797,37.1016,37.1328,400455.0
2020-04-29 15:50:00,47.52,47.55,47.43,47.54,669268.0,37.1328,37.1563,37.0625,37.1485,669268.0
2020-04-29 15:55:00,47.53,47.56,47.43,47.46,1171120.0,37.1406,37.1641,37.0625,37.0859,1171120.0
2020-04-30 09:30:00,47.68,47.69,46.35,46.46,1758938.0,37.2579,37.2657,36.2186,36.3045,1758938.0
2020-04-30 09:35:00,46.46,46.48,45.77,46.04,721213.0,36.3045,36.3202,35.7653,35.9763,721213.0
2020-04-30 09:40:00,46.05,46.9,46.05,46.63,749224.0,35.9841,36.6483,35.9841,36.4374,749224.0
2020-04-30 09:45:00,46.62,46.76,46.27,46.45,500509.0,36.4296,36.539,36.1561,36.2967,500509.0
2020-04-30 09:50:00,46.46,46.94,46.46,46.93,511740.0,36.3045,36.6796,36.3045,36.6718,511740.0
2020-04-30 09:55:00,46.93,47.43,46.89,47.24,620578.0,36.6718,37.0625,36.6405,36.914,620578.0
2020-04-30 10:00:00,47.23,47.4,47.03,47.03,508367.0,36.9062,37.0391,36.7499,36.7499,508367.0
2020-04-30 10:05:00,47.02,47.24,46.9,46.99,500855.0,36.7421,36.914,36.6483,36.7187,500855.0
2020-04-30 10:10:00,47.0,47.26,46.97,47.24,345732.0,36.7265,36.9297,36.703,36.914,345732.0
2020-04-30 10:15:00,47.24,47.58,47.17,47.51,579395.0,36.914,37.1797,36.8593,37.125,579395.0
2020-04-30 10:20:00,47.5,47.56,47.3,47.34,412659.0,37.1172,37.1641,36.9609,36.9922,412659.0
2020-04-30 10:25:00,47.34,47.42,47.17,47.27,391421.0,36.9922,37.0547,36.8593,36.9375,391421.0
2020-04-30 10:30:00,47.28,47.47,47.27,47.42,284662.0,36.9453,37.0938,36.9375,37.0547,284662.0
2020-04-30 10:35:00,47.41,47.58,47.4,47.54,327974.0,37.0469,37.1797,37.0391,37.1485,327974.0
2020-04-30 10:40:00,47.53,47.53,47.15,47.19,260577.0,37.1406,37.1406,36.8437,36.875,260577.0
2020-04-30 10:45:00,47.19,47.34,47.1,47.11,373563.0,36.875,36.9922,36.8046,36.8124,373563.0
2020-04-30 10:50:00,47.1,47.18,47.02,47.09,244944.0,36.8046,36.8671,36.7421,36.7968,244944.0
2020-04-30 10:55:00,47.08,47.14,46.92,46.92,280749.0,36.789,36.8359,36.664,36.664,280749.0
2020-04-30 11:00:00,46.93,47.03,46.81,46.89,266161.0,36.6718,36.7499,36.578,36.6405,266161.0
2020-04-30 11:05:00,46.89,46.92,46.72,46.87,279453.0,36.6405,36.664,36.5077,36.6249,279453.0
2020-04-30 11:10:00,46.86,46.98,46.78,46.94,276408.0,36.6171,36.7109,36.5546,36.6796,276408.0
2020-04-30 11:15:00,46.95,47.05,46.85,46.87,216948.0,36.6874,36.7656,36.6093,36.6249,216948.0
2020-04-30 11:20:00,46.87,46.92,46.76,46.85,213869.0,36.6249,36.664,36.539,36.6093,213869.0
2020-04-30 11:25:00,46.85,46.99,46.82,46.87,212800.0,36.6093,36.7187,36.5858,36.6249,212800.0
2020-04-30 11:30:00,46.86,46.9,46.76,46.76,254441.0,36.6171,36.6483,36.539,36.539,254441.0
2020-04-30 11:35:00,46.76,46.91,46.76,46.87,250670.0,36.539,36.6562,36.539,36.6249,250670.0
2020-04-30 11:40:00,46.87,46.88,46.75,46.75,151056.0,36.6249,36.6327,36.5311,36.5311,151056.0
2020-04-30 11:45:00,46.75,46.76,46.54,46.54,292925.0,36.5311,36.539,36.367,36.367,292925.0
2020-04-30 11:50:00,46.54,46.62,46.46,46.47,342178.0,36.367,36.4296,36.3045,36.3123,342178.0
2020-04-30 11:55:00,46.46,46.47,46.15,46.17,518788.0,36.3045,36.3123,36.0623,36.0779,518788.0
2020-04-30 12:00:00,46.17,46.21,45.97,46.04,479575.0,36.0779,36.1092,35.9216,35.9763,479575.0
2020-04-30 12:05:00,46.04,46.2,45.98,46.14,379544.0,35.9763,36.1014,35.9294,36.0545,379544.0
2020-04-30 12:10:00,46.15,46.2,46.04,46.14,210715.0,36.0623,36.1014,35.9763,36.0545,210715.0
2020-04-30 12:15:00,46.13,46.17,46.05,46.07,234024.0,36.0467,36.0779,35.9841,35.9998,234024.0
2020-04-30 12:20:00,46.08,46.21,46.05,46.15,164341.0,36.0076,36.1092,35.9841,36.0623,164341.0
2020-04-30 12:25:00,46.15,46.26,46.12,46.26,193614.0,36.0623,36.1482,36.0388,36.1482,193614.0
2020-04-30 12:30:00,46.26,46.26,46.03,46.08,309343.0,36.1482,36.1482,35.9685,36.0076,309343.0
2020-04-30 12:35:00,46.09,46.18,46.03,46.17,152687.0,36.0154,36.0857,35.9685,36.0779,152687.0
2020-04-30 12:40:00,46.16,46.29,46.1,46.21,215683.0,36.0701,36.1717,36.0232,36.1092,215683.0
2020-04-30 12:45:00,46.21,46.24,46.15,46.22,120264.0,36.1092,36.1326,36.0623,36.117,120264.0
2020-04-30 12:50:00,46.23,46.38,46.22,46.35,154049.0,36.1248,36.242,36.117,36.2186,154049.0
2020-04-30 12:55:00,46.36,46.42,46.25,46.41,175506.0,36.2264,36.2733,36.1404,36.2655,175506.0
2020-04-30 13:00:00,46.41,46.41,46.1,46.1,261694.0,36.2655,36.2655,36.0232,36.0232,261694.0
2020-04-30 13:05:00,46.1,46.2,46.1,46.17,150017.0,36.0232,36.1014,36.0232,36.0779,150017.0
2020-04-30 13:10:00,46.17,46.35,46.12,46.31,134947.0,36.0779,36.2186,36.0388,36.1873,134947.0
2020-04-30 13:15:00,46.32,46.36,46.28,46.34,174622.0,36.1951,36.2264,36.1639,36.2108,174622.0
2020-04-30 13:20:00,46.34,46.39,46.29,46.31,140713.0,36.2108,36.2498,36.1717,36.1873,140713.0
2020-04-30 13:25:00,46.32,46.33,46.21,46.22,129629.0,36.1951,36.2029,36.1092,36.117,129629.0
2020-04-30 13:30:00,46.22,46.33,46.17,46.2,192664.0,36.117,36.2029,36.0779,36.1014,192664.0
2020-04-30 13:35:00,46.21,46.39,46.2,46.34,305762.0,36.1092,36.2498,36.1014,36.2108,305762.0
2020-04-30 13:40:00,46.34,46.34,46.2,46.24,178486.0,36.2108,36.2108,36.1014,36.1326,178486.0
2020-04-30 13:45:00,46.24,46.24,46.17,46.2,175525.0,36.1326,36.1326,36.0779,36.1014,175525.0
2020-04-30 13:50:00,46.2,46.26,46.13,46.16,213042.0,36.1014,36.1482,36.0467,36.0701,213042.0
2020-04-30 13:55:00,46.16,46.18,46.08,46.14,135059.0,36.0701,36.0857,36.0076,36.0545,135059.0
2020-04-30 14:00:00,46.14,46.28,46.11,46.24,124072.0,36.0545,36.1639,36.031,36.1326,124072.0
2020-04-30 14:05:00,46.24,46.35,46.21,46.29,130760.0,36.1326,36.2186,36.1092,36.1717,130760.0
2020-04-30 14:10:00,46.29,46.41,46.25,46.4,123248.0,36.1717,36.2655,36.1404,36.2576,123248.0
2020-04-30 14:15:00,46.4,46.42,46.26,46.28,134242.0,36.2576,36.2733,36.1482,36.1639,134242.0
2020-04-30 14:20:00,46.28,46.31,46.22,46.25,132062.0,36.1639,36.1873,36.117,36.1404,132062.0
2020-04-30 14:25:00,46.24,46.43,46.23,46.41,267180.0,36.1326,36.2811,36.1248,36.2655,267180.0
2020-04-30 14:30:00,46.42,46.65,46.41,46.61,449310.0,36.2733,36.453,36.2655,36.4217,449310.0
2020-04-30 14:35:00,46.61,46.66,46.51,46.52,266651.0,36.4217,36.4608,36.3436,36.3514,266651.0
2020-04-30 14:40:00,46.51,46.52,46.38,46.44,224063.0,36.3436,36.3514,36.242,36.2889,224063.0
2020-04-30 14:45:00,46.44,46.48,46.37,46.47,159130.0,36.2889,36.3202,36.2342,36.3123,159130.0
2020-04-30 14:50:00,46.47,46.54,46.45,46.5,229383.0,36.3123,36.367,36.2967,36.3358,229383.0
2020-04-30 14:55:00,46.5,46.54,46.43,46.5,149589.0,36.3358,36.367,36.2811,36.3358,149589.0
2020-04-30 15:00:00,46.5,46.54,46.31,46.33,168828.0,36.3358,36.367,36.1873,36.2029,168828.0
2020-04-30 15:05:00,46.33,46.55,46.33,46.49,217822.0,36.2029,36.3749,36.2029,36.328,217822.0
2020-04-30 15:10:00,46.49,46.49,46.37,46.45,133856.0,36.328,36.328,36.2342,36.2967,133856.0
2020-04-30 15:15:00,46.44,46.54,46.27,46.3,253604.0,36.2889,36.367,36.1561,36.1795,253604.0
2020-04-30 15:20:00,46.3,46.42,46.26,46.34,176628.0,36.1795,36.2733,36.1482,36.2108,176628.0
2020-04-30 15:25:00,46.33,46.34,46.21,46.28,327966.0,36.2029,36.2108,36.1092,36.1639,327966.0
2020-04-30 15:30:00,46.27,46.34,46.13,46.14,314467.0,36.1561,36.2108,36.0467,36.0545,314467.0
2020-04-30 15:35:00,46.14,46.23,46.08,46.19,352706.0,36.0545,36.1248,36.0076,36.0935,352706.0
2020-04-30 15:40:00,46.19,46.21,46.0,46.18,571476.0,36.0935,36.1092,35.9451,36.0857,571476.0
2020-04-30 15:45:00,46.17,46.27,46.06,46.07,476701.0,36.0779,36.1561,35.992,35.9998,476701.0
2020-04-30 15:50:00,46.08,46.66,46.08,46.64,1152039.0,36.0076,36.4608,36.0076,36.4452,1152039.0
2020-04-30 15:55:00,46.64,46.65,46.25,46.4,1347401.0,36.4452,36.453,36.1404,36.2576,1347401.0
2020-05-01 09:30:00,45.63,46.39,45.12,46.03,1569900.0,35.656,36.2498,35.2574,35.9685,1569900.0
2020-05-01 09:35:00,46.02,46.22,45.66,45.98,615932.0,35.9607,36.117,35.6794,35.9294,615932.0
2020-05-01 09:40:00,45.97,45.98,45.58,45.63,499562.0,35.9216,35.9294,35.6169,35.656,499562.0
2020-05-01 09:45:00,45.63,45.64,44.9,44.99,858279.0,35.656,35.6638,35.0855,35.1558,858279.0
2020-05-01 09:50:00,44.99,45.15,44.52,44.58,601042.0,35.1558,35.2809,34.7886,34.8355,601042.0
2020-05-01 09:55:00,44.59,44.87,44.3,44.84,690841.0,34.8433,35.0621,34.6167,35.0386,690841.0
2020-05-01 10:00:00,44.86,44.94,44.32,44.46,533731.0,35.0543,35.1168,34.6323,34.7417,533731.0
2020-05-01 10:05:00,44.47,44.64,44.21,44.24,425369.0,34.7495,34.8824,34.5463,34.5698,425369.0
2020-05-01 10:10:00,44.24,44.42,44.16,44.32,431810.0,34.5698,34.7104,34.5073,34.6323,431810.0
2020-05-01 10:15:00,44.32,44.44,44.1,44.2,594897.0,34.6323,34.7261,34.4604,34.5385,594897.0
2020-05-01 10:20:00,44.19,44.62,44.11,44.43,506963.0,34.5307,34.8667,34.4682,34.7183,506963.0
2020-05-01 10:25:00,44.42,44.59,44.3,44.31,450850.0,34.7104,34.8433,34.6167,34.6245,450850.0
2020-05-01 10:30:00,44.3,44.49,44.29,44.45,294375.0,34.6167,34.7651,34.6089,34.7339,294375.0
2020-05-01 10:35:00,44.45,44.74,44.4,44.52,458712.0,34.7339,34.9605,34.6948,34.7886,458712.0
2020-05-01 10:40:00,44.51,44.68,44.5,44.54,250425.0,34.7808,34.9136,34.773,34.8042,250425.0
2020-05-01 10:45:00,44.54,44.87,44.53,44.77,408268.0,34.8042,35.0621,34.7964,34.9839,408268.0
2020-05-01 10:50:00,44.78,44.98,44.73,44.74,552252.0,34.9917,35.148,34.9527,34.9605,552252.0
2020-05-01 10:55:00,44.74,44.76,44.5,44.59,226794.0,34.9605,34.9761,34.773,34.8433,226794.0
2020-05-01 11:00:00,44.58,44.59,44.37,44.38,250662.0,34.8355,34.8433,34.6714,34.6792,250662.0
2020-05-01 11:05:00,44.38,44.5,44.35,44.46,187124.0,34.6792,34.773,34.6557,34.7417,187124.0
2020-05-01 11:10:00,44.46,44.62,44.37,44.57,188963.0,34.7417,34.8667,34.6714,34.8277,188963.0
2020-05-01 11:15:00,44.57,44.57,44.39,44.39,168150.0,34.8277,34.8277,34.687,34.687,168150.0
2020-05-01 11:20:00,44.41,44.57,44.34,44.34,204210.0,34.7026,34.8277,34.6479,34.6479,204210.0
2020-05-01 11:25:00,44.34,44.43,44.28,44.36,241476.0,34.6479,34.7183,34.601,34.6636,241476.0
2020-05-01 11:30:00,44.35,44.42,44.13,44.16,375365.0,34.6557,34.7104,34.4838,34.5073,375365.0
2020-05-01 11:35:00,44.15,44.19,44.05,44.08,392307.0,34.4995,34.5307,34.4213,34.4448,392307.0
2020-05-01 11:40:00,44.08,44.09,43.85,43.85,603536.0,34.4448,34.4526,34.265,34.265,603536.0
2020-05-01 11:45:00,43.86,43.95,43.66,43.79,389398.0,34.2728,34.3432,34.1166,34.2181,389398.0
2020-05-01 11:50:00,43.79,43.86,43.52,43.56,473762.0,34.2181,34.2728,34.0072,34.0384,473762.0
2020-05-01 11:55:00,43.57,43.67,43.36,43.6,513157.0,34.0462,34.1244,33.8821,34.0697,513157.0
2020-05-01 12:00:00,43.6,43.72,43.51,43.7,232116.0,34.0697,34.1634,33.9994,34.1478,232116.0
2020-05-01 12:05:00,43.69,43.88,43.68,43.73,273088.0,34.14,34.2885,34.1322,34.1713,273088.0
2020-05-01 12:10:00,43.73,43.9,43.7,43.89,296258.0,34.1713,34.3041,34.1478,34.2963,296258.0
2020-05-01 12:15:00,43.88,43.92,43.78,43.86,233969.0,34.2885,34.3197,34.2103,34.2728,233969.0
2020-05-01 12:20:00,43.86,43.89,43.63,43.69,262866.0,34.2728,34.2963,34.0931,34.14,262866.0
2020-05-01 12:25:00,43.69,43.77,43.61,43.74,180391.0,34.14,34.2025,34.0775,34.1791,180391.0
2020-05-01 12:30:00,43.74,43.87,43.64,43.86,176585.0,34.1791,34.2807,34.1009,34.2728,176585.0
2020-05-01 12:35:00,43.86,43.86,43.7,43.71,128348.0,34.2728,34.2728,34.1478,34.1556,128348.0
2020-05-01 12:40:00,43.72,43.89,43.67,43.81,189181.0,34.1634,34.2963,34.1244,34.2338,189181.0
2020-05-01 12:45:00,43.81,43.98,43.79,43.93,200007.0,34.2338,34.3666,34.2181,34.3275,200007.0
2020-05-01 12:50:00,43.94,43.97,43.84,43.95,243389.0,34.3354,34.3588,34.2572,34.3432,243389.0
2020-05-01 12:55:00,43.95,44.1,43.92,44.01,258670.0,34.3432,34.4604,34.3197,34.3901,258670.0
2020-05-01 13:00:00,44.0,44.14,43.98,44.12,247068.0,34.3822,34.4916,34.3666,34.476,247068.0
2020-05-01 13:05:00,44.12,44.26,44.02,44.08,258878.0,34.476,34.5854,34.3979,34.4448,258878.0
2020-05-01 13:10:00,44.07,44.18,44.07,44.08,141092.0,34.4369,34.5229,34.4369,34.4448,141092.0
2020-05-01 13:15:00,44.09,44.14,43.96,44.07,231913.0,34.4526,34.4916,34.351,34.4369,231913.0
2020-05-01 13:20:00,44.07,44.07,43.8,43.83,309155.0,34.4369,34.4369,34.226,34.2494,309155.0
2020-05-01 13:25:00,43.82,43.9,43.68,43.85,276029.0,34.2416,34.3041,34.1322,34.265,276029.0
2020-05-01 13:30:00,43.84,44.02,43.82,43.91,232506.0,34.2572,34.3979,34.2416,34.3119,232506.0
2020-05-01 13:35:00,43.91,43.98,43.82,43.83,191694.0,34.3119,34.3666,34.2416,34.2494,191694.0
2020-05-01 13:40:00,43.82,43.9,43.75,43.84,185327.0,34.2416,34.3041,34.1869,34.2572,185327.0
2020-05-01 13:45:00,43.85,43.88,43.65,43.68,232394.0,34.265,34.2885,34.1088,34.1322,232394.0
2020-05-01 13:50:00,43.68,43.76,43.5,43.71,406337.0,34.1322,34.1947,33.9915,34.1556,406337.0
2020-05-01 13:55:00,43.71,43.85,43.68,43.82,253363.0,34.1556,34.265,34.1322,34.2416,253363.0
2020-05-01 14:00:00,43.82,43.89,43.75,43.79,177253.0,34.2416,34.2963,34.1869,34.2181,177253.0
2020-05-01 14:05:00,43.78,43.93,43.73,43.74,237678.0,34.2103,34.3275,34.1713,34.1791,237678.0
2020-05-01 14:10:00,43.73,43.78,43.6,43.62,255649.0,34.1713,34.2103,34.0697,34.0853,255649.0
2020-05-01 14:15:00,43.62,43.81,43.62,43.77,247358.0,34.0853,34.2338,34.0853,34.2025,247358.0
2020-05-01 14:20:00,43.77,43.77,43.55,43.62,306663.0,34.2025,34.2025,34.0306,34.0853,306663.0
2020-05-01 14:25:00,43.62,43.65,43.51,43.53,290432.0,34.0853,34.1088,33.9994,34.015,290432.0
2020-05-01 14:30:00,43.53,43.55,43.31,43.34,704646.0,34.015,34.0306,33.8431,33.8665,704646.0
2020-05-01 14:35:00,43.34,43.37,43.2,43.32,584772.0,33.8665,33.89,33.7571,33.8509,584772.0
2020-05-01 14:40:00,43.31,43.44,43.28,43.41,300271.0,33.8431,33.9447,33.8196,33.9212,300271.0
2020-05-01 14:45:00,43.4,43.41,43.2,43.2,358917.0,33.9134,33.9212,33.7571,33.7571,358917.0
2020-05-01 14:50:00,43.2,43.4,43.17,43.39,335791.0,33.7571,33.9134,33.7337,33.9056,335791.0
2020-05-01 14:55:00,43.38,43.4,43.24,43.26,213784.0,33.8978,33.9134,33.7884,33.804,213784.0
2020-05-01 15:00:00,43.26,43.29,43.04,43.05,450241.0,33.804,33.8274,33.6321,33.6399,450241.0
2020-05-01 15:05:00,43.05,43.26,43.05,43.23,308346.0,33.6399,33.804,33.6399,33.7806,308346.0
2020-05-01 15:10:00,43.24,43.31,43.21,43.23,350175.0,33.7884,33.8431,33.7649,33.7806,350175.0
2020-05-01 15:15:00,43.23,43.31,43.22,43.28,216597.0,33.7806,33.8431,33.7727,33.8196,216597.0
2020-05-01 15:20:00,43.29,43.33,43.21,43.23,262489.0,33.8274,33.8587,33.7649,33.7806,262489.0
2020-05-01 15:25:00,43.23,43.3,43.21,43.25,283792.0,33.7806,33.8353,33.7649,33.7962,283792.0
2020-05-01 15:30:00,43.24,43.34,43.22,43.23,378086.0,33.7884,33.8665,33.7727,33.7806,378086.0
2020-05-01 15:35:00,43.23,43.24,43.1,43.14,499113.0,33.7806,33.7884,33.679,33.7102,499113.0
2020-05-01 15:40:00,43.14,43.18,43.1,43.18,361354.0,33.7102,33.7415,33.679,33.7415,361354.0
2020-05-01 15:45:00,43.17,43.22,43.1,43.11,516749.0,33.7337,33.7727,33.679,33.6868,516749.0
2020-05-01 15:50:00,43.12,43.12,43.0,43.05,899616.0,33.6946,33.6946,33.6008,33.6399,899616.0
2020-05-01 15:55:00,43.05,43.2,43.0,43.17,1317683.0,33.6399,33.7571,33.6008,33.7337,1317683.0
2020-05-04 09:30:00,42.52,42.87,42.22,42.82,1063438.0,33.2258,33.4992,32.9913,33.4602,1063438.0
2020-05-04 09:35:00,42.82,43.11,42.54,42.88,499438.0,33.4602,33.6868,33.2414,33.5071,499438.0
2020-05-04 09:40:00,42.87,43.18,42.77,43.14,639310.0,33.4992,33.7415,33.4211,33.7102,639310.0
2020-05-04 09:45:00,43.13,43.15,42.91,43.03,582858.0,33.7024,33.718,33.5305,33.6243,582858.0
2020-05-04 09:50:00,43.03,43.41,42.91,43.29,617953.0,33.6243,33.9212,33.5305,33.8274,617953.0
2020-05-04 09:55:00,43.29,43.49,43.13,43.26,461155.0,33.8274,33.9837,33.7024,33.804,461155.0
2020-05-04 10:00:00,43.27,43.66,43.26,43.45,552322.0,33.8118,34.1166,33.804,33.9525,552322.0
2020-05-04 10:05:00,43.47,43.72,43.4,43.47,498719.0,33.9681,34.1634,33.9134,33.9681,498719.0
2020-05-04 10:10:00,43.47,43.61,43.35,43.56,446644.0,33.9681,34.0775,33.8743,34.0384,446644.0
2020-05-04 10:15:00,43.57,44.02,43.5,43.93,623834.0,34.0462,34.3979,33.9915,34.3275,623834.0
2020-05-04 10:20:00,43.93,43.98,43.7,43.71,305345.0,34.3275,34.3666,34.1478,34.1556,305345.0
2020-05-04 10:25:00,43.71,43.76,43.52,43.68,330089.0,34.1556,34.1947,34.0072,34.1322,330089.0
2020-05-04 10:30:00,43.69,43.69,43.3,43.46,394289.0,34.14,34.14,33.8353,33.9603,394289.0
2020-05-04 10:35:00,43.46,43.77,43.42,43.73,259283.0,33.9603,34.2025,33.929,34.1713,259283.0
2020-05-04 10:40:00,43.74,43.75,43.53,43.69,225508.0,34.1791,34.1869,34.015,34.14,225508.0
2020-05-04 10:45:00,43.68,43.75,43.45,43.63,320812.0,34.1322,34.1869,33.9525,34.0931,320812.0
2020-05-04 10:50:00,43.63,43.72,43.48,43.67,198644.0,34.0931,34.1634,33.9759,34.1244,198644.0
2020-05-04 10:55:00,43.67,43.68,43.35,43.41,237838.0,34.1244,34.1322,33.8743,33.9212,237838.0
2020-05-04 11:00:00,43.41,43.5,43.32,43.33,228392.0,33.9212,33.9915,33.8509,33.8587,228392.0
2020-05-04 11:05:00,43.34,43.5,43.31,43.39,186498.0,33.8665,33.9915,33.8431,33.9056,186498.0
2020-05-04 11:10:00,43.4,43.52,43.35,43.42,256137.0,33.9134,34.0072,33.8743,33.929,256137.0
2020-05-04 11:15:00,43.43,43.7,43.42,43.64,265284.0,33.9368,34.1478,33.929,34.1009,265284.0
2020-05-04 11:20:00,43.65,43.68,43.38,43.59,262295.0,34.1088,34.1322,33.8978,34.0619,262295.0
2020-05-04 11:25:00,43.59,43.62,43.35,43.52,211850.0,34.0619,34.0853,33.8743,34.0072,211850.0
2020-05-04 11:30:00,43.52,43.6,43.4,43.52,267555.0,34.0072,34.0697,33.9134,34.0072,267555.0
2020-05-04 11:35:00,43.52,43.7,43.51,43.69,192025.0,34.0072,34.1478,33.9994,34.14,192025.0
2020-05-04 11:40:00,43.68,43.69,43.56,43.59,214126.0,34.1322,34.14,34.0384,34.0619,214126.0
2020-05-04 11:45:00,43.59,43.7,43.56,43.66,130908.0,34.0619,34.1478,34.0384,34.1166,130908.0
2020-05-04 11:50:00,43.66,43.7,43.6,43.6,118492.0,34.1166,34.1478,34.0697,34.0697,118492.0
2020-05-04 11:55:00,43.6,43.61,43.5,43.51,161062.0,34.0697,34.0775,33.9915,33.9994,161062.0
2020-05-04 12:00:00,43.52,43.58,43.5,43.54,115391.0,34.0072,34.0541,33.9915,34.0228,115391.0
2020-05-04 12:05:00,43.53,43.6,43.52,43.56,113928.0,34.015,34.0697,34.0072,34.0384,113928.0
2020-05-04 12:10:00,43.56,43.72,43.53,43.61,202794.0,34.0384,34.1634,34.015,34.0775,202794.0
2020-05-04 12:15:00,43.61,43.67,43.56,43.59,97401.0,34.0775,34.1244,34.0384,34.0619,97401.0
2020-05-04 12:20:00,43.59,43.7,43.56,43.69,113313.0,34.0619,34.1478,34.0384,34.14,113313.0
2020-05-04 12:25:00,43.7,43.86,43.69,43.77,283025.0,34.1478,34.2728,34.14,34.2025,283025.0
2020-05-04 12:30:00,43.77,43.86,43.75,43.81,152095.0,34.2025,34.2728,34.1869,34.2338,152095.0
2020-05-04 12:35:00,43.8,43.81,43.66,43.77,154765.0,34.226,34.2338,34.1166,34.2025,154765.0
2020-05-04 12:40:00,43.77,43.9,43.77,43.9,141175.0,34.2025,34.3041,34.2025,34.3041,141175.0
2020-05-04 12:45:00,43.88,43.94,43.78,43.81,139020.0,34.2885,34.3354,34.2103,34.2338,139020.0
2020-05-04 12:50:00,43.82,43.93,43.77,43.91,144946.0,34.2416,34.3275,34.2025,34.3119,144946.0
2020-05-04 12:55:00,43.9,44.02,43.87,43.91,241511.0,34.3041,34.3979,34.2807,34.3119,241511.0
2020-05-04 13:00:00,43.91,43.96,43.87,43.89,139095.0,34.3119,34.351,34.2807,34.2963,139095.0
2020-05-04 13:05:00,43.88,43.89,43.7,43.78,190152.0,34.2885,34.2963,34.1478,34.2103,190152.0
2020-05-04 13:10:00,43.77,43.78,43.57,43.65,172280.0,34.2025,34.2103,34.0462,34.1088,172280.0
2020-05-04 13:15:00,43.65,43.67,43.49,43.55,235995.0,34.1088,34.1244,33.9837,34.0306,235995.0
2020-05-04 13:20:00,43.55,43.57,43.41,43.46,162465.0,34.0306,34.0462,33.9212,33.9603,162465.0
2020-05-04 13:25:00,43.46,43.48,43.4,43.43,316598.0,33.9603,33.9759,33.9134,33.9368,316598.0
2020-05-04 13:30:00,43.43,43.51,43.41,43.47,257454.0,33.9368,33.9994,33.9212,33.9681,257454.0
2020-05-04 13:35:00,43.48,43.61,43.47,43.5,377632.0,33.9759,34.0775,33.9681,33.9915,377632.0
2020-05-04 13:40:00,43.5,43.52,43.43,43.47,151222.0,33.9915,34.0072,33.9368,33.9681,151222.0
2020-05-04 13:45:00,43.47,43.65,43.47,43.64,219988.0,33.9681,34.1088,33.9681,34.1009,219988.0
2020-05-04 13:50:00,43.65,43.76,43.55,43.69,218417.0,34.1088,34.1947,34.0306,34.14,218417.0
2020-05-04 13:55:00,43.69,43.74,43.51,43.52,152891.0,34.14,34.1791,33.9994,34.0072,152891.0
2020-05-04 14:00:00,43.51,43.6,43.47,43.58,196978.0,33.9994,34.0697,33.9681,34.0541,196978.0
2020-05-04 14:05:00,43.59,43.59,43.51,43.58,113966.0,34.0619,34.0619,33.9994,34.0541,113966.0
2020-05-04 14:10:00,43.57,43.72,43.57,43.68,151002.0,34.0462,34.1634,34.0462,34.1322,151002.0
2020-05-04 14:15:00,43.67,43.82,43.67,43.79,138913.0,34.1244,34.2416,34.1244,34.2181,138913.0
2020-05-04 14:20:00,43.79,43.86,43.75,43.84,126618.0,34.2181,34.2728,34.1869,34.2572,126618.0
2020-05-04 14:25:00,43.84,43.85,43.79,43.82,130522.0,34.2572,34.265,34.2181,34.2416,130522.0
2020-05-04 14:30:00,43.82,43.88,43.75,43.79,137766.0,34.2416,34.2885,34.1869,34.2181,137766.0
2020-05-04 14:35:00,43.79,43.8,43.71,43.72,114139.0,34.2181,34.226,34.1556,34.1634,114139.0
2020-05-04 14:40:00,43.71,43.8,43.69,43.75,149785.0,34.1556,34.226,34.14,34.1869,149785.0
2020-05-04 14:45:00,43.75,43.91,43.73,43.91,157988.0,34.1869,34.3119,34.1713,34.3119,157988.0
2020-05-04 14:50:00,43.91,43.99,43.89,43.96,167747.0,34.3119,34.3744,34.2963,34.351,167747.0
2020-05-04 14:55:00,43.96,44.09,43.93,44.07,257834.0,34.351,34.4526,34.3275,34.4369,257834.0
2020-05-04 15:00:00,44.06,44.15,44.0,44.15,137985.0,34.4291,34.4995,34.3822,34.4995,137985.0
2020-05-04 15:05:00,44.15,44.15,44.04,44.14,140975.0,34.4995,34.4995,34.4135,34.4916,140975.0
2020-05-04 15:10:00,44.15,44.32,44.13,44.25,322779.0,34.4995,34.6323,34.4838,34.5776,322779.0
2020-05-04 15:15:00,44.24,44.41,44.24,44.39,246629.0,34.5698,34.7026,34.5698,34.687,246629.0
2020-05-04 15:20:00,44.38,44.49,44.36,44.48,215480.0,34.6792,34.7651,34.6636,34.7573,215480.0
2020-05-04 15:25:00,44.48,44.58,44.38,44.53,409767.0,34.7573,34.8355,34.6792,34.7964,409767.0
2020-05-04 15:30:00,44.51,44.78,44.5,44.73,418928.0,34.7808,34.9917,34.773,34.9527,418928.0
2020-05-04 15:35:00,44.74,44.77,44.46,44.59,371528.0,34.9605,34.9839,34.7417,34.8433,371528.0
2020-05-04 15:40:00,44.59,44.66,44.51,44.57,317700.0,34.8433,34.898,34.7808,34.8277,317700.0
2020-05-04 15:45:00,44.56,44.62,44.44,44.51,339351.0,34.8198,34.8667,34.7261,34.7808,339351.0
2020-05-04 15:50:00,44.5,44.79,44.5,44.75,848377.0,34.773,34.9996,34.773,34.9683,848377.0
2020-05-04 15:55:00,44.75,44.94,44.72,44.88,1104354.0,34.9683,35.1168,34.9449,35.0699,1104354.0
2020-05-05 09:30:00,46.26,46.89,46.12,46.8,1770388.0,36.1482,36.6405,36.0388,36.5702,1770388.0
2020-05-05 09:35:00,46.8,47.05,46.56,46.92,1259769.0,36.5702,36.7656,36.3827,36.664,1259769.0
2020-05-05 09:40:00,46.93,47.15,46.66,46.78,849163.0,36.6718,36.8437,36.4608,36.5546,849163.0
2020-05-05 09:45:00,46.77,46.91,46.42,46.42,561868.0,36.5468,36.6562,36.2733,36.2733,561868.0
2020-05-05 09:50:00,46.41,46.65,46.26,46.27,466600.0,36.2655,36.453,36.1482,36.1561,466600.0
2020-05-05 09:55:00,46.28,46.43,46.2,46.35,370631.0,36.1639,36.2811,36.1014,36.2186,370631.0
2020-05-05 10:00:00,46.34,46.7,46.31,46.62,442434.0,36.2108,36.4921,36.1873,36.4296,442434.0
2020-05-05 10:05:00,46.63,46.66,46.28,46.32,373520.0,36.4374,36.4608,36.1639,36.1951,373520.0
2020-05-05 10:10:00,46.31,46.37,46.13,46.17,284029.0,36.1873,36.2342,36.0467,36.0779,284029.0
2020-05-05 10:15:00,46.18,46.39,46.07,46.11,440188.0,36.0857,36.2498,35.9998,36.031,440188.0
2020-05-05 10:20:00,46.11,46.11,45.83,45.88,493274.0,36.031,36.031,35.8122,35.8513,493274.0
2020-05-05 10:25:00,45.88,45.89,45.52,45.62,501979.0,35.8513,35.8591,35.57,35.6481,501979.0
2020-05-05 10:30:00,45.62,45.77,45.54,45.64,303466.0,35.6481,35.7653,35.5856,35.6638,303466.0
2020-05-05 10:35:00,45.64,45.72,45.55,45.7,324627.0,35.6638,35.7263,35.5934,35.7107,324627.0
2020-05-05 10:40:00,45.7,45.75,45.46,45.48,540330.0,35.7107,35.7497,35.5231,35.5387,540330.0
2020-05-05 10:45:00,45.48,45.62,45.3,45.3,472099.0,35.5387,35.6481,35.3981,35.3981,472099.0
2020-05-05 10:50:00,45.3,45.84,45.3,45.8,500509.0,35.3981,35.82,35.3981,35.7888,500509.0
2020-05-05 10:55:00,45.8,45.9,45.66,45.83,409497.0,35.7888,35.8669,35.6794,35.8122,409497.0
2020-05-05 11:00:00,45.82,46.05,45.81,45.89,354891.0,35.8044,35.9841,35.7966,35.8591,354891.0
2020-05-05 11:05:00,45.89,46.05,45.87,45.96,236694.0,35.8591,35.9841,35.8435,35.9138,236694.0
2020-05-05 11:10:00,45.96,45.99,45.78,45.88,353364.0,35.9138,35.9373,35.7732,35.8513,353364.0
2020-05-05 11:15:00,45.89,45.9,45.52,45.6,390371.0,35.8591,35.8669,35.57,35.6325,390371.0
2020-05-05 11:20:00,45.6,45.84,45.59,45.83,269698.0,35.6325,35.82,35.6247,35.8122,269698.0
2020-05-05 11:25:00,45.83,45.91,45.78,45.91,191117.0,35.8122,35.8747,35.7732,35.8747,191117.0
2020-05-05 11:30:00,45.9,46.05,45.89,46.05,305769.0,35.8669,35.9841,35.8591,35.9841,305769.0
2020-05-05 11:35:00,46.06,46.15,45.89,45.9,278924.0,35.992,36.0623,35.8591,35.8669,278924.0
2020-05-05 11:40:00,45.89,46.03,45.87,46.02,247985.0,35.8591,35.9685,35.8435,35.9607,247985.0
2020-05-05 11:45:00,46.02,46.08,45.91,45.95,226825.0,35.9607,36.0076,35.8747,35.906,226825.0
2020-05-05 11:50:00,45.94,45.97,45.8,45.87,180715.0,35.8982,35.9216,35.7888,35.8435,180715.0
2020-05-05 11:55:00,45.88,45.94,45.83,45.84,185573.0,35.8513,35.8982,35.8122,35.82,185573.0
2020-05-05 12:00:00,45.83,45.89,45.77,45.8,197955.0,35.8122,35.8591,35.7653,35.7888,197955.0
2020-05-05 12:05:00,45.8,45.95,45.77,45.89,206172.0,35.7888,35.906,35.7653,35.8591,206172.0
2020-05-05 12:10:00,45.88,46.0,45.87,45.96,147606.0,35.8513,35.9451,35.8435,35.9138,147606.0
2020-05-05 12:15:00,45.96,46.0,45.89,45.93,127062.0,35.9138,35.9451,35.8591,35.8904,127062.0
2020-05-05 12:20:00,45.93,46.01,45.86,45.99,249852.0,35.8904,35.9529,35.8357,35.9373,249852.0
2020-05-05 12:25:00,45.99,46.07,45.95,45.98,136313.0,35.9373,35.9998,35.906,35.9294,136313.0
2020-05-05 12:30:00,45.97,46.0,45.93,45.94,231515.0,35.9216,35.9451,35.8904,35.8982,231515.0
2020-05-05 12:35:00,45.94,45.95,45.8,45.84,212847.0,35.8982,35.906,35.7888,35.82,212847.0
2020-05-05 12:40:00,45.84,45.86,45.74,45.77,262888.0,35.82,35.8357,35.7419,35.7653,262888.0
2020-05-05 12:45:00,45.78,45.81,45.65,45.67,154095.0,35.7732,35.7966,35.6716,35.6872,154095.0
2020-05-05 12:50:00,45.68,45.76,45.63,45.7,160816.0,35.695,35.7575,35.656,35.7107,160816.0
2020-05-05 12:55:00,45.7,45.7,45.54,45.59,158633.0,35.7107,35.7107,35.5856,35.6247,158633.0
2020-05-05 13:00:00,45.59,45.67,45.52,45.53,207581.0,35.6247,35.6872,35.57,35.5778,207581.0
2020-05-05 13:05:00,45.52,45.66,45.47,45.64,233503.0,35.57,35.6794,35.5309,35.6638,233503.0
2020-05-05 13:10:00,45.64,45.71,45.55,45.56,256852.0,35.6638,35.7185,35.5934,35.6013,256852.0
2020-05-05 13:15:00,45.56,45.59,45.52,45.53,157959.0,35.6013,35.6247,35.57,35.5778,157959.0
2020-05-05 13:20:00,45.53,45.57,45.47,45.5,241087.0,35.5778,35.6091,35.5309,35.5544,241087.0
2020-05-05 13:25:00,45.51,45.65,45.5,45.58,263184.0,35.5622,35.6716,35.5544,35.6169,263184.0
2020-05-05 13:30:00,45.58,45.63,45.51,45.53,140025.0,35.6169,35.656,35.5622,35.5778,140025.0
2020-05-05 13:35:00,45.53,45.56,45.35,45.35,229389.0,35.5778,35.6013,35.4372,35.4372,229389.0
2020-05-05 13:40:00,45.35,45.45,45.33,45.41,119121.0,35.4372,35.5153,35.4215,35.484,119121.0
2020-05-05 13:45:00,45.41,45.42,45.33,45.41,116755.0,35.484,35.4919,35.4215,35.484,116755.0
2020-05-05 13:50:00,45.41,45.56,45.37,45.55,159740.0,35.484,35.6013,35.4528,35.5934,159740.0
2020-05-05 13:55:00,45.57,45.63,45.49,45.52,172514.0,35.6091,35.656,35.5466,35.57,172514.0
2020-05-05 14:00:00,45.51,45.52,45.42,45.49,100426.0,35.5622,35.57,35.4919,35.5466,100426.0
2020-05-05 14:05:00,45.49,45.57,45.45,45.47,136983.0,35.5466,35.6091,35.5153,35.5309,136983.0
2020-05-05 14:10:00,45.47,45.58,45.43,45.56,127838.0,35.5309,35.6169,35.4997,35.6013,127838.0
2020-05-05 14:15:00,45.56,45.56,45.37,45.38,188454.0,35.6013,35.6013,35.4528,35.4606,188454.0
2020-05-05 14:20:00,45.38,45.42,45.31,45.33,152966.0,35.4606,35.4919,35.4059,35.4215,152966.0
2020-05-05 14:25:00,45.33,45.53,45.32,45.45,216013.0,35.4215,35.5778,35.4137,35.5153,216013.0
2020-05-05 14:30:00,45.45,45.5,45.33,45.37,146619.0,35.5153,35.5544,35.4215,35.4528,146619.0
2020-05-05 14:35:00,45.37,45.46,45.36,45.44,165172.0,35.4528,35.5231,35.445,35.5075,165172.0
2020-05-05 14:40:00,45.45,45.45,45.34,45.4,149517.0,35.5153,35.5153,35.4293,35.4762,149517.0
2020-05-05 14:45:00,45.4,45.44,45.35,45.4,147176.0,35.4762,35.5075,35.4372,35.4762,147176.0
2020-05-05 14:50:00,45.4,45.43,45.24,45.25,306608.0,35.4762,35.4997,35.3512,35.359,306608.0
2020-05-05 14:55:00,45.25,45.35,45.08,45.12,438677.0,35.359,35.4372,35.2262,35.2574,438677.0
2020-05-05 15:00:00,45.12,45.2,45.05,45.07,232972.0,35.2574,35.3199,35.2027,35.2184,232972.0
2020-05-05 15:05:00,45.07,45.15,45.06,45.14,255566.0,35.2184,35.2809,35.2105,35.2731,255566.0
2020-05-05 15:10:00,45.13,45.26,45.11,45.18,219724.0,35.2652,35.3668,35.2496,35.3043,219724.0
2020-05-05 15:15:00,45.18,45.19,44.94,45.03,455611.0,35.3043,35.3121,35.1168,35.1871,455611.0
2020-05-05 15:20:00,45.02,45.08,44.97,45.04,319675.0,35.1793,35.2262,35.1402,35.1949,319675.0
2020-05-05 15:25:00,45.04,45.13,44.86,44.98,350008.0,35.1949,35.2652,35.0543,35.148,350008.0
2020-05-05 15:30:00,44.97,45.04,44.81,44.85,316106.0,35.1402,35.1949,35.0152,35.0464,316106.0
2020-05-05 15:35:00,44.85,44.93,44.72,44.76,254007.0,35.0464,35.109,34.9449,34.9761,254007.0
2020-05-05 15:40:00,44.77,44.85,44.67,44.76,265644.0,34.9839,35.0464,34.9058,34.9761,265644.0
2020-05-05 15:45:00,44.76,44.82,44.66,44.8,287419.0,34.9761,35.023,34.898,35.0074,287419.0
2020-05-05 15:50:00,44.88,45.09,44.79,45.01,544057.0,35.0699,35.234,34.9996,35.1715,544057.0
2020-05-05 15:55:00,45.01,45.05,44.79,44.82,899557.0,35.1715,35.2027,34.9996,35.023,899557.0
2020-05-06 09:30:00,44.93,45.27,44.7,45.05,839602.0,35.109,35.3746,34.9292,35.2027,839602.0
2020-05-06 09:35:00,45.05,45.19,44.96,44.99,483053.0,35.2027,35.3121,35.1324,35.1558,483053.0
2020-05-06 09:40:00,45.01,45.04,44.62,44.78,362664.0,35.1715,35.1949,34.8667,34.9917,362664.0
2020-05-06 09:45:00,44.79,45.0,44.75,44.75,313783.0,34.9996,35.1637,34.9683,34.9683,313783.0
2020-05-06 09:50:00,44.75,44.79,44.53,44.54,419876.0,34.9683,34.9996,34.7964,34.8042,419876.0
2020-05-06 09:55:00,44.55,44.62,44.29,44.43,443071.0,34.812,34.8667,34.6089,34.7183,443071.0
2020-05-06 10:00:00,44.43,44.52,44.3,44.35,352618.0,34.7183,34.7886,34.6167,34.6557,352618.0
2020-05-06 10:05:00,44.35,44.47,44.32,44.33,266779.0,34.6557,34.7495,34.6323,34.6401,266779.0
2020-05-06 10:10:00,44.33,44.48,44.2,44.3,325264.0,34.6401,34.7573,34.5385,34.6167,325264.0
2020-05-06 10:15:00,44.3,44.62,44.24,44.54,242295.0,34.6167,34.8667,34.5698,34.8042,242295.0
2020-05-06 10:20:00,44.52,44.68,44.48,44.56,227027.0,34.7886,34.9136,34.7573,34.8198,227027.0
2020-05-06 10:25:00,44.55,44.62,44.48,44.51,233660.0,34.812,34.8667,34.7573,34.7808,233660.0
2020-05-06 10:30:00,44.5,44.83,44.5,44.66,327561.0,34.773,35.0308,34.773,34.898,327561.0
2020-05-06 10:35:00,44.67,44.73,44.42,44.43,336235.0,34.9058,34.9527,34.7104,34.7183,336235.0
2020-05-06 10:40:00,44.43,44.63,44.39,44.42,275886.0,34.7183,34.8745,34.687,34.7104,275886.0
2020-05-06 10:45:00,44.41,44.64,44.41,44.48,346496.0,34.7026,34.8824,34.7026,34.7573,346496.0
2020-05-06 10:50:00,44.48,44.56,44.37,44.46,146597.0,34.7573,34.8198,34.6714,34.7417,146597.0
2020-05-06 10:55:00,44.47,44.52,44.36,44.38,209707.0,34.7495,34.7886,34.6636,34.6792,209707.0
2020-05-06 11:00:00,44.37,44.45,44.33,44.36,199401.0,34.6714,34.7339,34.6401,34.6636,199401.0
2020-05-06 11:05:00,44.36,44.37,44.18,44.24,310666.0,34.6636,34.6714,34.5229,34.5698,310666.0
2020-05-06 11:10:00,44.23,44.27,44.01,44.02,266642.0,34.562,34.5932,34.3901,34.3979,266642.0
2020-05-06 11:15:00,44.01,44.23,43.98,44.06,361973.0,34.3901,34.562,34.3666,34.4291,361973.0
2020-05-06 11:20:00,44.08,44.08,43.92,43.92,279356.0,34.4448,34.4448,34.3197,34.3197,279356.0
2020-05-06 11:25:00,43.91,44.13,43.9,44.12,242282.0,34.3119,34.4838,34.3041,34.476,242282.0
2020-05-06 11:30:00,44.12,44.15,43.95,44.01,228404.0,34.476,34.4995,34.3432,34.3901,228404.0
2020-05-06 11:35:00,44.02,44.15,43.95,44.13,172996.0,34.3979,34.4995,34.3432,34.4838,172996.0
2020-05-06 11:40:00,44.12,44.27,44.1,44.17,187613.0,34.476,34.5932,34.4604,34.5151,187613.0
2020-05-06 11:45:00,44.17,44.31,44.16,44.22,140835.0,34.5151,34.6245,34.5073,34.5542,140835.0
2020-05-06 11:50:00,44.22,44.23,44.1,44.17,105099.0,34.5542,34.562,34.4604,34.5151,105099.0
2020-05-06 11:55:00,44.16,44.29,44.15,44.25,126530.0,34.5073,34.6089,34.4995,34.5776,126530.0
2020-05-06 12:00:00,44.24,44.44,44.24,44.41,134159.0,34.5698,34.7261,34.5698,34.7026,134159.0
2020-05-06 12:05:00,44.4,44.4,44.23,44.27,120126.0,34.6948,34.6948,34.562,34.5932,120126.0
2020-05-06 12:10:00,44.27,44.37,44.26,44.34,134500.0,34.5932,34.6714,34.5854,34.6479,134500.0
2020-05-06 12:15:00,44.34,44.41,44.28,44.39,244717.0,34.6479,34.7026,34.601,34.687,244717.0
2020-05-06 12:20:00,44.39,44.56,44.3,44.53,242209.0,34.687,34.8198,34.6167,34.7964,242209.0
2020-05-06 12:25:00,44.53,44.6,44.49,44.51,235116.0,34.7964,34.8511,34.7651,34.7808,235116.0
2020-05-06 12:30:00,44.52,44.54,44.44,44.48,156308.0,34.7886,34.8042,34.7261,34.7573,156308.0
2020-05-06 12:35:00,44.48,44.49,44.33,44.46,207051.0,34.7573,34.7651,34.6401,34.7417,207051.0
2020-05-06 12:40:00,44.46,44.49,44.39,44.43,160170.0,34.7417,34.7651,34.687,34.7183,160170.0
2020-05-06 12:45:00,44.43,44.48,44.36,44.42,133068.0,34.7183,34.7573,34.6636,34.7104,133068.0
2020-05-06 12:50:00,44.42,44.45,44.34,44.43,139187.0,34.7104,34.7339,34.6479,34.7183,139187.0
2020-05-06 12:55:00,44.43,44.49,44.31,44.32,175502.0,34.7183,34.7651,34.6245,34.6323,175502.0
2020-05-06 13:00:00,44.33,44.34,44.14,44.22,234335.0,34.6401,34.6479,34.4916,34.5542,234335.0
2020-05-06 13:05:00,44.22,44.31,44.19,44.24,160128.0,34.5542,34.6245,34.5307,34.5698,160128.0
2020-05-06 13:10:00,44.25,44.35,44.2,44.28,123472.0,34.5776,34.6557,34.5385,34.601,123472.0
2020-05-06 13:15:00,44.28,44.34,44.23,44.34,107063.0,34.601,34.6479,34.562,34.6479,107063.0
2020-05-06 13:20:00,44.33,44.35,44.21,44.33,186283.0,34.6401,34.6557,34.5463,34.6401,186283.0
2020-05-06 13:25:00,44.33,44.39,44.28,44.37,120798.0,34.6401,34.687,34.601,34.6714,120798.0
2020-05-06 13:30:00,44.36,44.41,44.27,44.28,128443.0,34.6636,34.7026,34.5932,34.601,128443.0
2020-05-06 13:35:00,44.28,44.38,44.28,44.36,103997.0,34.601,34.6792,34.601,34.6636,103997.0
2020-05-06 13:40:00,44.36,44.4,44.31,44.37,118604.0,34.6636,34.6948,34.6245,34.6714,118604.0
2020-05-06 13:45:00,44.37,44.47,44.36,44.38,145256.0,34.6714,34.7495,34.6636,34.6792,145256.0
2020-05-06 13:50:00,44.39,44.5,44.37,44.44,133759.0,34.687,34.773,34.6714,34.7261,133759.0
2020-05-06 13:55:00,44.45,44.54,44.44,44.52,135233.0,34.7339,34.8042,34.7261,34.7886,135233.0
2020-05-06 14:00:00,44.52,44.52,44.39,44.42,131212.0,34.7886,34.7886,34.687,34.7104,131212.0
2020-05-06 14:05:00,44.41,44.48,44.4,44.43,102234.0,34.7026,34.7573,34.6948,34.7183,102234.0
2020-05-06 14:10:00,44.43,44.44,44.34,44.41,139106.0,34.7183,34.7261,34.6479,34.7026,139106.0
2020-05-06 14:15:00,44.4,44.51,44.36,44.49,138050.0,34.6948,34.7808,34.6636,34.7651,138050.0
2020-05-06 14:20:00,44.5,44.51,44.42,44.48,104051.0,34.773,34.7808,34.7104,34.7573,104051.0
2020-05-06 14:25:00,44.47,44.51,44.34,44.34,181950.0,34.7495,34.7808,34.6479,34.6479,181950.0
2020-05-06 14:30:00,44.35,44.39,44.28,44.34,179331.0,34.6557,34.687,34.601,34.6479,179331.0
2020-05-06 14:35:00,44.33,44.41,44.31,44.4,87883.0,34.6401,34.7026,34.6245,34.6948,87883.0
2020-05-06 14:40:00,44.39,44.5,44.35,44.5,104989.0,34.687,34.773,34.6557,34.773,104989.0
2020-05-06 14:45:00,44.49,44.58,44.47,44.52,188071.0,34.7651,34.8355,34.7495,34.7886,188071.0
2020-05-06 14:50:00,44.51,44.65,44.51,44.61,182822.0,34.7808,34.8902,34.7808,34.8589,182822.0
2020-05-06 14:55:00,44.62,44.64,44.51,44.52,188798.0,34.8667,34.8824,34.7808,34.7886,188798.0
2020-05-06 15:00:00,44.53,44.58,44.48,44.5,171723.0,34.7964,34.8355,34.7573,34.773,171723.0
2020-05-06 15:05:00,44.5,44.55,44.48,44.54,130543.0,34.773,34.812,34.7573,34.8042,130543.0
2020-05-06 15:10:00,44.53,44.6,44.48,44.52,186447.0,34.7964,34.8511,34.7573,34.7886,186447.0
2020-05-06 15:15:00,44.51,44.55,44.44,44.48,167952.0,34.7808,34.812,34.7261,34.7573,167952.0
2020-05-06 15:20:00,44.48,44.49,44.39,44.42,139375.0,34.7573,34.7651,34.687,34.7104,139375.0
2020-05-06 15:25:00,44.43,44.46,44.34,44.39,175343.0,34.7183,34.7417,34.6479,34.687,175343.0
2020-05-06 15:30:00,44.38,44.39,44.2,44.23,250041.0,34.6792,34.687,34.5385,34.562,250041.0
2020-05-06 15:35:00,44.23,44.29,44.15,44.2,252826.0,34.562,34.6089,34.4995,34.5385,252826.0
2020-05-06 15:40:00,44.2,44.25,44.13,44.25,199849.0,34.5385,34.5776,34.4838,34.5776,199849.0
2020-05-06 15:45:00,44.25,44.25,44.05,44.06,280161.0,34.5776,34.5776,34.4213,34.4291,280161.0
2020-05-06 15:50:00,44.06,44.13,44.0,44.11,453052.0,34.4291,34.4838,34.3822,34.4682,453052.0
2020-05-06 15:55:00,44.1,44.11,43.96,43.98,766876.0,34.4604,34.4682,34.351,34.3666,766876.0
2020-05-07 09:30:00,44.96,45.27,44.66,44.83,896407.0,35.1324,35.3746,34.898,35.0308,896407.0
2020-05-07 09:35:00,44.83,45.19,44.75,45.11,364535.0,35.0308,35.3121,34.9683,35.2496,364535.0
2020-05-07 09:40:00,45.08,45.12,44.93,44.94,268731.0,35.2262,35.2574,35.109,35.1168,268731.0
2020-05-07 09:45:00,44.93,45.06,44.84,45.04,324558.0,35.109,35.2105,35.0386,35.1949,324558.0
2020-05-07 09:50:00,45.03,45.04,44.88,45.02,215459.0,35.1871,35.1949,35.0699,35.1793,215459.0
2020-05-07 09:55:00,45.02,45.18,44.91,44.92,369224.0,35.1793,35.3043,35.0933,35.1011,369224.0
2020-05-07 10:00:00,44.93,44.93,44.59,44.6,401821.0,35.109,35.109,34.8433,34.8511,401821.0
2020-05-07 10:05:00,44.59,44.64,44.47,44.64,379210.0,34.8433,34.8824,34.7495,34.8824,379210.0
2020-05-07 10:10:00,44.63,44.69,44.46,44.57,389042.0,34.8745,34.9214,34.7417,34.8277,389042.0
2020-05-07 10:15:00,44.56,44.64,44.49,44.62,217850.0,34.8198,34.8824,34.7651,34.8667,217850.0
2020-05-07 10:20:00,44.63,44.7,44.58,44.64,166015.0,34.8745,34.9292,34.8355,34.8824,166015.0
2020-05-07 10:25:00,44.64,44.66,44.53,44.55,139617.0,34.8824,34.898,34.7964,34.812,139617.0
2020-05-07 10:30:00,44.54,44.68,44.52,44.66,213103.0,34.8042,34.9136,34.7886,34.898,213103.0
2020-05-07 10:35:00,44.66,44.75,44.56,44.61,165079.0,34.898,34.9683,34.8198,34.8589,165079.0
2020-05-07 10:40:00,44.61,44.84,44.6,44.81,168683.0,34.8589,35.0386,34.8511,35.0152,168683.0
2020-05-07 10:45:00,44.82,44.85,44.64,44.7,182944.0,35.023,35.0464,34.8824,34.9292,182944.0
2020-05-07 10:50:00,44.7,44.76,44.59,44.63,195769.0,34.9292,34.9761,34.8433,34.8745,195769.0
2020-05-07 10:55:00,44.63,44.72,44.53,44.54,177123.0,34.8745,34.9449,34.7964,34.8042,177123.0
2020-05-07 11:00:00,44.54,44.75,44.53,44.68,190589.0,34.8042,34.9683,34.7964,34.9136,190589.0
2020-05-07 11:05:00,44.69,44.74,44.65,44.72,129954.0,34.9214,34.9605,34.8902,34.9449,129954.0
2020-05-07 11:10:00,44.73,44.91,44.73,44.83,232686.0,34.9527,35.0933,34.9527,35.0308,232686.0
2020-05-07 11:15:00,44.83,44.9,44.79,44.88,161682.0,35.0308,35.0855,34.9996,35.0699,161682.0
2020-05-07 11:20:00,44.88,44.92,44.73,44.75,177254.0,35.0699,35.1011,34.9527,34.9683,177254.0
2020-05-07 11:25:00,44.74,44.82,44.72,44.8,150366.0,34.9605,35.023,34.9449,35.0074,150366.0
2020-05-07 11:30:00,44.8,44.86,44.74,44.78,133326.0,35.0074,35.0543,34.9605,34.9917,133326.0
2020-05-07 11:35:00,44.77,44.82,44.67,44.71,137084.0,34.9839,35.023,34.9058,34.9371,137084.0
2020-05-07 11:40:00,44.71,44.95,44.71,44.91,207682.0,34.9371,35.1246,34.9371,35.0933,207682.0
2020-05-07 11:45:00,44.92,44.94,44.85,44.9,133977.0,35.1011,35.1168,35.0464,35.0855,133977.0
2020-05-07 11:50:00,44.91,44.92,44.78,44.81,150259.0,35.0933,35.1011,34.9917,35.0152,150259.0
2020-05-07 11:55:00,44.8,44.86,44.78,44.85,144674.0,35.0074,35.0543,34.9917,35.0464,144674.0
2020-05-07 12:00:00,44.85,44.96,44.85,44.93,207628.0,35.0464,35.1324,35.0464,35.109,207628.0
2020-05-07 12:05:00,44.93,44.96,44.91,44.93,106889.0,35.109,35.1324,35.0933,35.109,106889.0
2020-05-07 12:10:00,44.92,45.14,44.91,45.12,267853.0,35.1011,35.2731,35.0933,35.2574,267853.0
2020-05-07 12:15:00,45.12,45.19,45.05,45.07,219399.0,35.2574,35.3121,35.2027,35.2184,219399.0
2020-05-07 12:20:00,45.07,45.09,44.99,45.03,116574.0,35.2184,35.234,35.1558,35.1871,116574.0
2020-05-07 12:25:00,45.04,45.09,44.92,44.95,196322.0,35.1949,35.234,35.1011,35.1246,196322.0
2020-05-07 12:30:00,44.96,44.97,44.9,44.91,245655.0,35.1324,35.1402,35.0855,35.0933,245655.0
2020-05-07 12:35:00,44.91,44.95,44.76,44.76,188604.0,35.0933,35.1246,34.9761,34.9761,188604.0
2020-05-07 12:40:00,44.75,44.76,44.62,44.67,156881.0,34.9683,34.9761,34.8667,34.9058,156881.0
2020-05-07 12:45:00,44.68,44.72,44.53,44.56,250274.0,34.9136,34.9449,34.7964,34.8198,250274.0
2020-05-07 12:50:00,44.57,44.68,44.56,44.6,159624.0,34.8277,34.9136,34.8198,34.8511,159624.0
2020-05-07 12:55:00,44.6,44.79,44.6,44.76,162894.0,34.8511,34.9996,34.8511,34.9761,162894.0
2020-05-07 13:00:00,44.76,44.78,44.65,44.67,147094.0,34.9761,34.9917,34.8902,34.9058,147094.0
2020-05-07 13:05:00,44.67,44.69,44.6,44.64,130976.0,34.9058,34.9214,34.8511,34.8824,130976.0
2020-05-07 13:10:00,44.65,44.71,44.6,44.65,150335.0,34.8902,34.9371,34.8511,34.8902,150335.0
2020-05-07 13:15:00,44.64,44.69,44.6,44.61,113886.0,34.8824,34.9214,34.8511,34.8589,113886.0
2020-05-07 13:20:00,44.6,44.62,44.42,44.43,278137.0,34.8511,34.8667,34.7104,34.7183,278137.0
2020-05-07 13:25:00,44.44,44.52,44.42,44.51,231755.0,34.7261,34.7886,34.7104,34.7808,231755.0
2020-05-07 13:30:00,44.51,44.55,44.46,44.47,183691.0,34.7808,34.812,34.7417,34.7495,183691.0
2020-05-07 13:35:00,44.46,44.5,44.39,44.45,189026.0,34.7417,34.773,34.687,34.7339,189026.0
2020-05-07 13:40:00,44.44,44.51,44.35,44.35,172742.0,34.7261,34.7808,34.6557,34.6557,172742.0
2020-05-07 13:45:00,44.36,44.54,44.35,44.46,216864.0,34.6636,34.8042,34.6557,34.7417,216864.0
2020-05-07 13:50:00,44.46,44.48,44.27,44.34,249057.0,34.7417,34.7573,34.5932,34.6479,249057.0
2020-05-07 13:55:00,44.34,44.48,44.34,44.46,155737.0,34.6479,34.7573,34.6479,34.7417,155737.0
2020-05-07 14:00:00,44.45,44.49,44.34,44.36,172960.0,34.7339,34.7651,34.6479,34.6636,172960.0
2020-05-07 14:05:00,44.36,44.46,44.32,44.41,161686.0,34.6636,34.7417,34.6323,34.7026,161686.0
2020-05-07 14:10:00,44.4,44.5,44.39,44.46,152496.0,34.6948,34.773,34.687,34.7417,152496.0
2020-05-07 14:15:00,44.46,44.48,44.42,44.47,126814.0,34.7417,34.7573,34.7104,34.7495,126814.0
2020-05-07 14:20:00,44.47,44.47,44.3,44.3,183333.0,34.7495,34.7495,34.6167,34.6167,183333.0
2020-05-07 14:25:00,44.31,44.39,44.3,44.35,196868.0,34.6245,34.687,34.6167,34.6557,196868.0
2020-05-07 14:30:00,44.35,44.4,44.27,44.27,115071.0,34.6557,34.6948,34.5932,34.5932,115071.0
2020-05-07 14:35:00,44.27,44.29,44.16,44.26,238813.0,34.5932,34.6089,34.5073,34.5854,238813.0
2020-05-07 14:40:00,44.25,44.27,44.07,44.1,240967.0,34.5776,34.5932,34.4369,34.4604,240967.0
2020-05-07 14:45:00,44.1,44.16,44.01,44.16,285537.0,34.4604,34.5073,34.3901,34.5073,285537.0
2020-05-07 14:50:00,44.16,44.18,44.07,44.15,154945.0,34.5073,34.5229,34.4369,34.4995,154945.0
2020-05-07 14:55:00,44.16,44.21,44.08,44.12,134767.0,34.5073,34.5463,34.4448,34.476,134767.0
2020-05-07 15:00:00,44.11,44.14,43.98,44.09,470428.0,34.4682,34.4916,34.3666,34.4526,470428.0
2020-05-07 15:05:00,44.09,44.19,44.07,44.11,148975.0,34.4526,34.5307,34.4369,34.4682,148975.0
2020-05-07 15:10:00,44.12,44.23,44.09,44.12,214686.0,34.476,34.562,34.4526,34.476,214686.0
2020-05-07 15:15:00,44.12,44.15,43.97,44.14,269327.0,34.476,34.4995,34.3588,34.4916,269327.0
2020-05-07 15:20:00,44.13,44.17,44.05,44.09,146741.0,34.4838,34.5151,34.4213,34.4526,146741.0
2020-05-07 15:25:00,44.09,44.23,44.08,44.23,163939.0,34.4526,34.562,34.4448,34.562,163939.0
2020-05-07 15:30:00,44.24,44.27,44.09,44.2,271572.0,34.5698,34.5932,34.4526,34.5385,271572.0
2020-05-07 15:35:00,44.2,44.2,44.12,44.14,148584.0,34.5385,34.5385,34.476,34.4916,148584.0
2020-05-07 15:40:00,44.13,44.24,44.07,44.21,170222.0,34.4838,34.5698,34.4369,34.5463,170222.0
2020-05-07 15:45:00,44.22,44.3,44.21,44.23,185741.0,34.5542,34.6167,34.5463,34.562,185741.0
2020-05-07 15:50:00,44.23,44.31,44.16,44.24,370168.0,34.562,34.6245,34.5073,34.5698,370168.0
2020-05-07 15:55:00,44.25,44.25,44.1,44.23,565558.0,34.5776,34.5776,34.4604,34.562,565558.0
2020-05-08 09:30:00,45.31,45.56,45.01,45.56,1139968.0,35.4059,35.6013,35.1715,35.6013,1139968.0
2020-05-08 09:35:00,45.56,45.63,45.09,45.18,508168.0,35.6013,35.656,35.234,35.3043,508168.0
2020-05-08 09:40:00,45.17,45.53,45.14,45.5,356716.0,35.2965,35.5778,35.2731,35.5544,356716.0
2020-05-08 09:45:00,45.49,45.53,45.32,45.38,305872.0,35.5466,35.5778,35.4137,35.4606,305872.0
2020-05-08 09:50:00,45.38,45.48,45.28,45.29,273480.0,35.4606,35.5387,35.3825,35.3903,273480.0
2020-05-08 09:55:00,45.29,45.42,45.28,45.39,349707.0,35.3903,35.4919,35.3825,35.4684,349707.0
2020-05-08 10:00:00,45.39,45.55,45.36,45.42,402192.0,35.4684,35.5934,35.445,35.4919,402192.0
2020-05-08 10:05:00,45.42,45.5,45.39,45.41,239616.0,35.4919,35.5544,35.4684,35.484,239616.0
2020-05-08 10:10:00,45.41,45.49,45.38,45.44,231921.0,35.484,35.5466,35.4606,35.5075,231921.0
2020-05-08 10:15:00,45.44,45.59,45.42,45.45,366477.0,35.5075,35.6247,35.4919,35.5153,366477.0
2020-05-08 10:20:00,45.45,45.58,45.42,45.47,129697.0,35.5153,35.6169,35.4919,35.5309,129697.0
2020-05-08 10:25:00,45.48,45.48,45.19,45.19,241637.0,35.5387,35.5387,35.3121,35.3121,241637.0
2020-05-08 10:30:00,45.19,45.34,45.16,45.26,235263.0,35.3121,35.4293,35.2887,35.3668,235263.0
2020-05-08 10:35:00,45.28,45.37,45.23,45.3,125562.0,35.3825,35.4528,35.3434,35.3981,125562.0
2020-05-08 10:40:00,45.3,45.31,45.06,45.09,200626.0,35.3981,35.4059,35.2105,35.234,200626.0
2020-05-08 10:45:00,45.1,45.16,44.97,45.09,339828.0,35.2418,35.2887,35.1402,35.234,339828.0
2020-05-08 10:50:00,45.1,45.17,45.0,45.17,165217.0,35.2418,35.2965,35.1637,35.2965,165217.0
2020-05-08 10:55:00,45.16,45.23,45.12,45.17,130583.0,35.2887,35.3434,35.2574,35.2965,130583.0
2020-05-08 11:00:00,45.16,45.25,45.07,45.14,199486.0,35.2887,35.359,35.2184,35.2731,199486.0
2020-05-08 11:05:00,45.14,45.24,45.14,45.23,156389.0,35.2731,35.3512,35.2731,35.3434,156389.0
2020-05-08 11:10:00,45.23,45.34,45.2,45.25,149326.0,35.3434,35.4293,35.3199,35.359,149326.0
2020-05-08 11:15:00,45.25,45.3,45.21,45.28,88011.0,35.359,35.3981,35.3278,35.3825,88011.0
2020-05-08 11:20:00,45.27,45.33,45.25,45.32,111928.0,35.3746,35.4215,35.359,35.4137,111928.0
2020-05-08 11:25:00,45.32,45.4,45.31,45.35,121419.0,35.4137,35.4762,35.4059,35.4372,121419.0
2020-05-08 11:30:00,45.34,45.43,45.27,45.3,150492.0,35.4293,35.4997,35.3746,35.3981,150492.0
2020-05-08 11:35:00,45.31,45.34,45.2,45.24,136246.0,35.4059,35.4293,35.3199,35.3512,136246.0
2020-05-08 11:40:00,45.23,45.24,45.16,45.21,133783.0,35.3434,35.3512,35.2887,35.3278,133783.0
2020-05-08 11:45:00,45.22,45.28,45.17,45.25,119817.0,35.3356,35.3825,35.2965,35.359,119817.0
2020-05-08 11:50:00,45.25,45.29,45.21,45.27,151928.0,35.359,35.3903,35.3278,35.3746,151928.0
2020-05-08 11:55:00,45.27,45.35,45.25,45.34,109887.0,35.3746,35.4372,35.359,35.4293,109887.0
2020-05-08 12:00:00,45.34,45.4,45.31,45.35,89576.0,35.4293,35.4762,35.4059,35.4372,89576.0
2020-05-08 12:05:00,45.35,45.37,45.31,45.34,90570.0,35.4372,35.4528,35.4059,35.4293,90570.0
2020-05-08 12:10:00,45.35,45.44,45.32,45.34,186713.0,35.4372,35.5075,35.4137,35.4293,186713.0
2020-05-08 12:15:00,45.34,45.38,45.31,45.34,96036.0,35.4293,35.4606,35.4059,35.4293,96036.0
2020-05-08 12:20:00,45.34,45.37,45.32,45.33,79732.0,35.4293,35.4528,35.4137,35.4215,79732.0
2020-05-08 12:25:00,45.34,45.37,45.3,45.35,85301.0,35.4293,35.4528,35.3981,35.4372,85301.0
2020-05-08 12:30:00,45.34,45.42,45.34,45.38,118802.0,35.4293,35.4919,35.4293,35.4606,118802.0
2020-05-08 12:35:00,45.39,45.48,45.38,45.46,138762.0,35.4684,35.5387,35.4606,35.5231,138762.0
2020-05-08 12:40:00,45.47,45.47,45.38,45.39,95440.0,35.5309,35.5309,35.4606,35.4684,95440.0
2020-05-08 12:45:00,45.39,45.39,45.29,45.31,111893.0,35.4684,35.4684,35.3903,35.4059,111893.0
2020-05-08 12:50:00,45.3,45.34,45.28,45.34,100277.0,35.3981,35.4293,35.3825,35.4293,100277.0
2020-05-08 12:55:00,45.34,45.4,45.34,45.4,59682.0,35.4293,35.4762,35.4293,35.4762,59682.0
2020-05-08 13:00:00,45.39,45.42,45.37,45.41,112138.0,35.4684,35.4919,35.4528,35.484,112138.0
2020-05-08 13:05:00,45.41,45.42,45.32,45.39,87690.0,35.484,35.4919,35.4137,35.4684,87690.0
2020-05-08 13:10:00,45.39,45.55,45.38,45.54,206507.0,35.4684,35.5934,35.4606,35.5856,206507.0
2020-05-08 13:15:00,45.54,45.59,45.53,45.57,135419.0,35.5856,35.6247,35.5778,35.6091,135419.0
2020-05-08 13:20:00,45.57,45.62,45.55,45.6,133322.0,35.6091,35.6481,35.5934,35.6325,133322.0
2020-05-08 13:25:00,45.61,45.67,45.59,45.65,148652.0,35.6403,35.6872,35.6247,35.6716,148652.0
2020-05-08 13:30:00,45.65,45.75,45.63,45.75,159981.0,35.6716,35.7497,35.656,35.7497,159981.0
2020-05-08 13:35:00,45.74,45.77,45.64,45.7,196881.0,35.7419,35.7653,35.6638,35.7107,196881.0
2020-05-08 13:40:00,45.7,45.72,45.65,45.69,113849.0,35.7107,35.7263,35.6716,35.7028,113849.0
2020-05-08 13:45:00,45.69,45.71,45.61,45.64,102581.0,35.7028,35.7185,35.6403,35.6638,102581.0
2020-05-08 13:50:00,45.64,45.68,45.59,45.59,100971.0,35.6638,35.695,35.6247,35.6247,100971.0
2020-05-08 13:55:00,45.59,45.67,45.59,45.66,127926.0,35.6247,35.6872,35.6247,35.6794,127926.0
2020-05-08 14:00:00,45.67,45.67,45.58,45.58,105441.0,35.6872,35.6872,35.6169,35.6169,105441.0
2020-05-08 14:05:00,45.58,45.69,45.56,45.69,101133.0,35.6169,35.7028,35.6013,35.7028,101133.0
2020-05-08 14:10:00,45.68,45.77,45.66,45.76,114804.0,35.695,35.7653,35.6794,35.7575,114804.0
2020-05-08 14:15:00,45.76,45.81,45.72,45.8,150022.0,35.7575,35.7966,35.7263,35.7888,150022.0
2020-05-08 14:20:00,45.8,45.87,45.78,45.83,189247.0,35.7888,35.8435,35.7732,35.8122,189247.0
2020-05-08 14:25:00,45.82,45.83,45.75,45.78,115333.0,35.8044,35.8122,35.7497,35.7732,115333.0
2020-05-08 14:30:00,45.79,45.86,45.72,45.72,159159.0,35.781,35.8357,35.7263,35.7263,159159.0
2020-05-08 14:35:00,45.73,45.76,45.66,45.73,153597.0,35.7341,35.7575,35.6794,35.7341,153597.0
2020-05-08 14:40:00,45.73,45.85,45.73,45.84,136624.0,35.7341,35.8279,35.7341,35.82,136624.0
2020-05-08 14:45:00,45.83,45.9,45.81,45.88,177319.0,35.8122,35.8669,35.7966,35.8513,177319.0
2020-05-08 14:50:00,45.88,45.9,45.81,45.88,124559.0,35.8513,35.8669,35.7966,35.8513,124559.0
2020-05-08 14:55:00,45.88,45.92,45.84,45.91,150728.0,35.8513,35.8826,35.82,35.8747,150728.0
2020-05-08 15:00:00,45.92,45.94,45.88,45.93,161372.0,35.8826,35.8982,35.8513,35.8904,161372.0
2020-05-08 15:05:00,45.92,45.95,45.86,45.87,178300.0,35.8826,35.906,35.8357,35.8435,178300.0
2020-05-08 15:10:00,45.87,45.9,45.85,45.87,180053.0,35.8435,35.8669,35.8279,35.8435,180053.0
2020-05-08 15:15:00,45.86,45.88,45.82,45.87,144240.0,35.8357,35.8513,35.8044,35.8435,144240.0
2020-05-08 15:20:00,45.88,45.99,45.86,45.96,204369.0,35.8513,35.9373,35.8357,35.9138,204369.0
2020-05-08 15:25:00,45.97,45.97,45.89,45.92,221969.0,35.9216,35.9216,35.8591,35.8826,221969.0
2020-05-08 15:30:00,45.93,46.01,45.91,46.0,368120.0,35.8904,35.9529,35.8747,35.9451,368120.0
2020-05-08 15:35:00,45.99,46.01,45.97,46.0,485343.0,35.9373,35.9529,35.9216,35.9451,485343.0
2020-05-08 15:40:00,45.99,46.01,45.93,46.0,368316.0,35.9373,35.9529,35.8904,35.9451,368316.0
2020-05-08 15:45:00,45.99,46.08,45.98,46.05,347253.0,35.9373,36.0076,35.9294,35.9841,347253.0
2020-05-08 15:50:00,46.04,46.14,46.03,46.13,408680.0,35.9763,36.0545,35.9685,36.0467,408680.0
2020-05-08 15:55:00,46.13,46.22,46.1,46.19,917604.0,36.0467,36.117,36.0232,36.0935,917604.0
2020-05-11 09:30:00,46.17,46.2,45.83,46.07,1133485.0,36.0779,36.1014,35.8122,35.9998,1133485.0
2020-05-11 09:35:00,46.06,46.09,45.64,45.67,530134.0,35.992,36.0154,35.6638,35.6872,530134.0
2020-05-11 09:40:00,45.67,45.92,45.65,45.83,337299.0,35.6872,35.8826,35.6716,35.8122,337299.0
2020-05-11 09:45:00,45.84,45.91,45.77,45.81,505172.0,35.82,35.8747,35.7653,35.7966,505172.0
2020-05-11 09:50:00,45.82,45.89,45.69,45.78,406873.0,35.8044,35.8591,35.7028,35.7732,406873.0
2020-05-11 09:55:00,45.79,45.81,45.66,45.76,264261.0,35.781,35.7966,35.6794,35.7575,264261.0
2020-05-11 10:00:00,45.75,45.95,45.72,45.79,414628.0,35.7497,35.906,35.7263,35.781,414628.0
2020-05-11 10:05:00,45.8,45.94,45.8,45.84,243763.0,35.7888,35.8982,35.7888,35.82,243763.0
2020-05-11 10:10:00,45.84,45.89,45.62,45.66,258304.0,35.82,35.8591,35.6481,35.6794,258304.0
2020-05-11 10:15:00,45.67,45.71,45.54,45.6,209686.0,35.6872,35.7185,35.5856,35.6325,209686.0
2020-05-11 10:20:00,45.61,45.71,45.6,45.66,188460.0,35.6403,35.7185,35.6325,35.6794,188460.0
2020-05-11 10:25:00,45.65,45.79,45.65,45.75,178670.0,35.6716,35.781,35.6716,35.7497,178670.0
2020-05-11 10:30:00,45.75,45.84,45.7,45.8,217522.0,35.7497,35.82,35.7107,35.7888,217522.0
2020-05-11 10:35:00,45.81,45.86,45.65,45.67,261618.0,35.7966,35.8357,35.6716,35.6872,261618.0
2020-05-11 10:40:00,45.67,45.7,45.6,45.65,234140.0,35.6872,35.7107,35.6325,35.6716,234140.0
2020-05-11 10:45:00,45.64,45.69,45.59,45.64,289745.0,35.6638,35.7028,35.6247,35.6638,289745.0
2020-05-11 10:50:00,45.64,45.73,45.56,45.64,281004.0,35.6638,35.7341,35.6013,35.6638,281004.0
2020-05-11 10:55:00,45.64,45.66,45.55,45.58,177909.0,35.6638,35.6794,35.5934,35.6169,177909.0
2020-05-11 11:00:00,45.58,45.67,45.55,45.67,160924.0,35.6169,35.6872,35.5934,35.6872,160924.0
2020-05-11 11:05:00,45.66,45.75,45.64,45.73,268449.0,35.6794,35.7497,35.6638,35.7341,268449.0
2020-05-11 11:10:00,45.72,45.77,45.69,45.77,145193.0,35.7263,35.7653,35.7028,35.7653,145193.0
2020-05-11 11:15:00,45.77,45.78,45.66,45.75,150640.0,35.7653,35.7732,35.6794,35.7497,150640.0
2020-05-11 11:20:00,45.76,45.77,45.6,45.63,177663.0,35.7575,35.7653,35.6325,35.656,177663.0
2020-05-11 11:25:00,45.63,45.63,45.54,45.58,283150.0,35.656,35.656,35.5856,35.6169,283150.0
2020-05-11 11:30:00,45.58,45.68,45.57,45.64,142854.0,35.6169,35.695,35.6091,35.6638,142854.0
2020-05-11 11:35:00,45.64,45.73,45.62,45.73,157912.0,35.6638,35.7341,35.6481,35.7341,157912.0
2020-05-11 11:40:00,45.74,45.74,45.65,45.67,120894.0,35.7419,35.7419,35.6716,35.6872,120894.0
2020-05-11 11:45:00,45.66,45.76,45.65,45.69,144096.0,35.6794,35.7575,35.6716,35.7028,144096.0
2020-05-11 11:50:00,45.68,45.71,45.65,45.69,159554.0,35.695,35.7185,35.6716,35.7028,159554.0
2020-05-11 11:55:00,45.69,45.72,45.66,45.7,94748.0,35.7028,35.7263,35.6794,35.7107,94748.0
2020-05-11 12:00:00,45.7,45.75,45.67,45.71,101878.0,35.7107,35.7497,35.6872,35.7185,101878.0
2020-05-11 12:05:00,45.71,45.74,45.67,45.7,131526.0,35.7185,35.7419,35.6872,35.7107,131526.0
2020-05-11 12:10:00,45.7,45.78,45.67,45.76,140458.0,35.7107,35.7732,35.6872,35.7575,140458.0
2020-05-11 12:15:00,45.76,45.85,45.72,45.83,186834.0,35.7575,35.8279,35.7263,35.8122,186834.0
2020-05-11 12:20:00,45.83,45.99,45.82,45.98,232739.0,35.8122,35.9373,35.8044,35.9294,232739.0
2020-05-11 12:25:00,45.98,46.02,45.93,45.94,187442.0,35.9294,35.9607,35.8904,35.8982,187442.0
2020-05-11 12:30:00,45.94,45.97,45.91,45.97,109770.0,35.8982,35.9216,35.8747,35.9216,109770.0
2020-05-11 12:35:00,45.96,46.05,45.92,46.04,152747.0,35.9138,35.9841,35.8826,35.9763,152747.0
2020-05-11 12:40:00,46.04,46.05,45.97,45.98,123108.0,35.9763,35.9841,35.9216,35.9294,123108.0
2020-05-11 12:45:00,45.98,46.08,45.91,45.92,187229.0,35.9294,36.0076,35.8747,35.8826,187229.0
2020-05-11 12:50:00,45.93,45.97,45.9,45.97,67535.0,35.8904,35.9216,35.8669,35.9216,67535.0
2020-05-11 12:55:00,45.97,45.97,45.87,45.91,134323.0,35.9216,35.9216,35.8435,35.8747,134323.0
2020-05-11 13:00:00,45.91,45.97,45.88,45.93,122149.0,35.8747,35.9216,35.8513,35.8904,122149.0
2020-05-11 13:05:00,45.92,45.93,45.85,45.92,126271.0,35.8826,35.8904,35.8279,35.8826,126271.0
2020-05-11 13:10:00,45.91,45.93,45.88,45.89,96019.0,35.8747,35.8904,35.8513,35.8591,96019.0
2020-05-11 13:15:00,45.89,45.92,45.86,45.87,79837.0,35.8591,35.8826,35.8357,35.8435,79837.0
2020-05-11 13:20:00,45.88,45.89,45.85,45.87,159333.0,35.8513,35.8591,35.8279,35.8435,159333.0
2020-05-11 13:25:00,45.86,45.88,45.76,45.76,152896.0,35.8357,35.8513,35.7575,35.7575,152896.0
2020-05-11 13:30:00,45.77,45.79,45.69,45.74,262755.0,35.7653,35.781,35.7028,35.7419,262755.0
2020-05-11 13:35:00,45.74,45.75,45.69,45.75,177718.0,35.7419,35.7497,35.7028,35.7497,177718.0
2020-05-11 13:40:00,45.75,45.78,45.69,45.71,163848.0,35.7497,35.7732,35.7028,35.7185,163848.0
2020-05-11 13:45:00,45.71,45.74,45.7,45.74,96529.0,35.7185,35.7419,35.7107,35.7419,96529.0
2020-05-11 13:50:00,45.73,45.75,45.69,45.73,97153.0,35.7341,35.7497,35.7028,35.7341,97153.0
2020-05-11 13:55:00,45.73,45.73,45.68,45.69,178313.0,35.7341,35.7341,35.695,35.7028,178313.0
2020-05-11 14:00:00,45.68,45.69,45.61,45.62,280295.0,35.695,35.7028,35.6403,35.6481,280295.0
2020-05-11 14:05:00,45.61,45.63,45.57,45.61,195901.0,35.6403,35.656,35.6091,35.6403,195901.0
2020-05-11 14:10:00,45.61,45.61,45.52,45.54,223253.0,35.6403,35.6403,35.57,35.5856,223253.0
2020-05-11 14:15:00,45.53,45.65,45.51,45.65,115423.0,35.5778,35.6716,35.5622,35.6716,115423.0
2020-05-11 14:20:00,45.65,45.65,45.59,45.61,135629.0,35.6716,35.6716,35.6247,35.6403,135629.0
2020-05-11 14:25:00,45.61,45.63,45.52,45.54,166582.0,35.6403,35.656,35.57,35.5856,166582.0
2020-05-11 14:30:00,45.54,45.61,45.53,45.59,134275.0,35.5856,35.6403,35.5778,35.6247,134275.0
2020-05-11 14:35:00,45.6,45.72,45.57,45.7,231111.0,35.6325,35.7263,35.6091,35.7107,231111.0
2020-05-11 14:40:00,45.71,45.72,45.61,45.62,118686.0,35.7185,35.7263,35.6403,35.6481,118686.0
2020-05-11 14:45:00,45.63,45.64,45.6,45.61,146085.0,35.656,35.6638,35.6325,35.6403,146085.0
2020-05-11 14:50:00,45.61,45.64,45.57,45.57,164843.0,35.6403,35.6638,35.6091,35.6091,164843.0
2020-05-11 14:55:00,45.58,45.61,45.54,45.55,198268.0,35.6169,35.6403,35.5856,35.5934,198268.0
2020-05-11 15:00:00,45.55,45.68,45.55,45.64,135944.0,35.5934,35.695,35.5934,35.6638,135944.0
2020-05-11 15:05:00,45.63,45.7,45.62,45.68,175348.0,35.656,35.7107,35.6481,35.695,175348.0
2020-05-11 15:10:00,45.68,45.74,45.67,45.71,254357.0,35.695,35.7419,35.6872,35.7185,254357.0
2020-05-11 15:15:00,45.72,45.75,45.69,45.72,248222.0,35.7263,35.7497,35.7028,35.7263,248222.0
2020-05-11 15:20:00,45.72,45.75,45.65,45.66,190948.0,35.7263,35.7497,35.6716,35.6794,190948.0
2020-05-11 15:25:00,45.65,45.68,45.58,45.67,305446.0,35.6716,35.695,35.6169,35.6872,305446.0
2020-05-11 15:30:00,45.66,45.71,45.61,45.64,267345.0,35.6794,35.7185,35.6403,35.6638,267345.0
2020-05-11 15:35:00,45.63,45.74,45.62,45.72,204655.0,35.656,35.7419,35.6481,35.7263,204655.0
2020-05-11 15:40:00,45.72,45.84,45.71,45.83,366030.0,35.7263,35.82,35.7185,35.8122,366030.0
2020-05-11 15:45:00,45.83,45.85,45.74,45.8,260105.0,35.8122,35.8279,35.7419,35.7888,260105.0
2020-05-11 15:50:00,45.8,45.87,45.75,45.85,516479.0,35.7888,35.8435,35.7497,35.8279,516479.0
2020-05-11 15:55:00,45.85,45.93,45.72,45.73,895263.0,35.8279,35.8904,35.7263,35.7341,895263.0
2020-05-12 09:30:00,45.42,45.42,45.05,45.23,1024825.0,36.1917,36.1917,35.8969,36.0403,1024825.0
2020-05-12 09:35:00,45.23,45.59,45.02,45.59,638360.0,36.0403,36.3272,35.873,36.3272,638360.0
2020-05-12 09:40:00,45.59,45.67,45.41,45.42,680429.0,36.3272,36.3909,36.1837,36.1917,680429.0
2020-05-12 09:45:00,45.44,45.47,45.06,45.06,465231.0,36.2077,36.2316,35.9049,35.9049,465231.0
2020-05-12 09:50:00,45.07,45.18,45.0,45.03,289647.0,35.9128,36.0005,35.8571,35.881,289647.0
2020-05-12 09:55:00,45.04,45.19,45.01,45.11,311421.0,35.8889,36.0084,35.865,35.9447,311421.0
2020-05-12 10:00:00,45.11,45.17,45.01,45.03,253394.0,35.9447,35.9925,35.865,35.881,253394.0
2020-05-12 10:05:00,45.04,45.09,44.89,45.06,372444.0,35.8889,35.9288,35.7694,35.9049,372444.0
2020-05-12 10:10:00,45.08,45.15,45.03,45.13,197211.0,35.9208,35.9766,35.881,35.9606,197211.0
2020-05-12 10:15:00,45.14,45.2,45.1,45.15,222150.0,35.9686,36.0164,35.9367,35.9766,222150.0
2020-05-12 10:20:00,45.16,45.16,45.01,45.07,251674.0,35.9845,35.9845,35.865,35.9128,251674.0
2020-05-12 10:25:00,45.07,45.1,44.94,44.98,254108.0,35.9128,35.9367,35.8092,35.8411,254108.0
2020-05-12 10:30:00,44.99,45.02,44.9,44.95,234076.0,35.8491,35.873,35.7774,35.8172,234076.0
2020-05-12 10:35:00,44.95,44.95,44.81,44.86,313324.0,35.8172,35.8172,35.7057,35.7455,313324.0
2020-05-12 10:40:00,44.87,44.95,44.79,44.83,220301.0,35.7535,35.8172,35.6897,35.7216,220301.0
2020-05-12 10:45:00,44.84,44.85,44.62,44.66,230426.0,35.7296,35.7375,35.5543,35.5861,230426.0
2020-05-12 10:50:00,44.65,44.72,44.58,44.72,194320.0,35.5782,35.6339,35.5224,35.6339,194320.0
2020-05-12 10:55:00,44.73,44.8,44.7,44.73,208815.0,35.6419,35.6977,35.618,35.6419,208815.0
2020-05-12 11:00:00,44.72,44.81,44.7,44.78,262625.0,35.6339,35.7057,35.618,35.6817,262625.0
2020-05-12 11:05:00,44.77,45.03,44.71,44.99,409837.0,35.6738,35.881,35.626,35.8491,409837.0
2020-05-12 11:10:00,45.0,45.0,44.84,44.85,459337.0,35.8571,35.8571,35.7296,35.7375,459337.0
2020-05-12 11:15:00,44.84,44.93,44.82,44.93,164848.0,35.7296,35.8013,35.7136,35.8013,164848.0
2020-05-12 11:20:00,44.93,45.07,44.91,45.02,339841.0,35.8013,35.9128,35.7853,35.873,339841.0
2020-05-12 11:25:00,45.02,45.09,45.0,45.06,272912.0,35.873,35.9288,35.8571,35.9049,272912.0
2020-05-12 11:30:00,45.06,45.11,45.03,45.05,321578.0,35.9049,35.9447,35.881,35.8969,321578.0
2020-05-12 11:35:00,45.05,45.15,45.02,45.14,213116.0,35.8969,35.9766,35.873,35.9686,213116.0
2020-05-12 11:40:00,45.14,45.16,45.08,45.1,178480.0,35.9686,35.9845,35.9208,35.9367,178480.0
2020-05-12 11:45:00,45.09,45.11,45.05,45.1,180343.0,35.9288,35.9447,35.8969,35.9367,180343.0
2020-05-12 11:50:00,45.09,45.19,45.09,45.15,202806.0,35.9288,36.0084,35.9288,35.9766,202806.0
2020-05-12 11:55:00,45.15,45.21,45.13,45.16,134914.0,35.9766,36.0244,35.9606,35.9845,134914.0
2020-05-12 12:00:00,45.16,45.17,45.1,45.13,147540.0,35.9845,35.9925,35.9367,35.9606,147540.0
2020-05-12 12:05:00,45.13,45.2,45.1,45.16,88309.0,35.9606,36.0164,35.9367,35.9845,88309.0
2020-05-12 12:10:00,45.16,45.22,45.1,45.2,194172.0,35.9845,36.0324,35.9367,36.0164,194172.0
2020-05-12 12:15:00,45.2,45.25,45.17,45.2,190191.0,36.0164,36.0563,35.9925,36.0164,190191.0
2020-05-12 12:20:00,45.21,45.33,45.2,45.3,187728.0,36.0244,36.12,36.0164,36.0961,187728.0
2020-05-12 12:25:00,45.3,45.33,45.2,45.22,174093.0,36.0961,36.12,36.0164,36.0324,174093.0
2020-05-12 12:30:00,45.22,45.23,45.14,45.16,184922.0,36.0324,36.0403,35.9686,35.9845,184922.0
2020-05-12 12:35:00,45.17,45.23,45.14,45.21,126245.0,35.9925,36.0403,35.9686,36.0244,126245.0
2020-05-12 12:40:00,45.21,45.22,45.16,45.2,121485.0,36.0244,36.0324,35.9845,36.0164,121485.0
2020-05-12 12:45:00,45.19,45.24,45.17,45.2,110350.0,36.0084,36.0483,35.9925,36.0164,110350.0
2020-05-12 12:50:00,45.2,45.21,45.17,45.19,138157.0,36.0164,36.0244,35.9925,36.0084,138157.0
2020-05-12 12:55:00,45.19,45.23,45.16,45.21,171197.0,36.0084,36.0403,35.9845,36.0244,171197.0
2020-05-12 13:00:00,45.2,45.22,45.15,45.17,173360.0,36.0164,36.0324,35.9766,35.9925,173360.0
2020-05-12 13:05:00,45.17,45.21,45.16,45.18,111615.0,35.9925,36.0244,35.9845,36.0005,111615.0
2020-05-12 13:10:00,45.19,45.19,45.1,45.11,210198.0,36.0084,36.0084,35.9367,35.9447,210198.0
2020-05-12 13:15:00,45.1,45.11,44.87,44.87,235002.0,35.9367,35.9447,35.7535,35.7535,235002.0
2020-05-12 13:20:00,44.87,44.91,44.77,44.78,178972.0,35.7535,35.7853,35.6738,35.6817,178972.0
2020-05-12 13:25:00,44.77,44.82,44.7,44.71,179803.0,35.6738,35.7136,35.618,35.626,179803.0
2020-05-12 13:30:00,44.72,44.83,44.71,44.8,122535.0,35.6339,35.7216,35.626,35.6977,122535.0
2020-05-12 13:35:00,44.81,44.83,44.74,44.79,89769.0,35.7057,35.7216,35.6499,35.6897,89769.0
2020-05-12 13:40:00,44.79,44.79,44.7,44.71,110843.0,35.6897,35.6897,35.618,35.626,110843.0
2020-05-12 13:45:00,44.7,44.82,44.7,44.78,142214.0,35.618,35.7136,35.618,35.6817,142214.0
2020-05-12 13:50:00,44.76,44.83,44.74,44.81,103763.0,35.6658,35.7216,35.6499,35.7057,103763.0
2020-05-12 13:55:00,44.82,44.82,44.73,44.78,83894.0,35.7136,35.7136,35.6419,35.6817,83894.0
2020-05-12 14:00:00,44.78,44.85,44.77,44.83,88299.0,35.6817,35.7375,35.6738,35.7216,88299.0
2020-05-12 14:05:00,44.82,44.84,44.71,44.71,103435.0,35.7136,35.7296,35.626,35.626,103435.0
2020-05-12 14:10:00,44.71,44.72,44.61,44.62,297361.0,35.626,35.6339,35.5463,35.5543,297361.0
2020-05-12 14:15:00,44.62,44.63,44.52,44.54,227106.0,35.5543,35.5622,35.4746,35.4905,227106.0
2020-05-12 14:20:00,44.54,44.64,44.54,44.61,155260.0,35.4905,35.5702,35.4905,35.5463,155260.0
2020-05-12 14:25:00,44.61,44.62,44.56,44.58,106069.0,35.5463,35.5543,35.5064,35.5224,106069.0
2020-05-12 14:30:00,44.58,44.59,44.53,44.59,87676.0,35.5224,35.5304,35.4825,35.5304,87676.0
2020-05-12 14:35:00,44.59,44.67,44.54,44.65,119022.0,35.5304,35.5941,35.4905,35.5782,119022.0
2020-05-12 14:40:00,44.64,44.66,44.5,44.52,199249.0,35.5702,35.5861,35.4586,35.4746,199249.0
2020-05-12 14:45:00,44.52,44.6,44.49,44.57,296305.0,35.4746,35.5383,35.4507,35.5144,296305.0
2020-05-12 14:50:00,44.58,44.68,44.56,44.68,136695.0,35.5224,35.6021,35.5064,35.6021,136695.0
2020-05-12 14:55:00,44.68,44.7,44.61,44.62,124810.0,35.6021,35.618,35.5463,35.5543,124810.0
2020-05-12 15:00:00,44.62,44.66,44.57,44.59,162392.0,35.5543,35.5861,35.5144,35.5304,162392.0
2020-05-12 15:05:00,44.6,44.73,44.59,44.69,180432.0,35.5383,35.6419,35.5304,35.61,180432.0
2020-05-12 15:10:00,44.69,44.71,44.62,44.66,236867.0,35.61,35.626,35.5543,35.5861,236867.0
2020-05-12 15:15:00,44.67,44.71,44.63,44.65,254339.0,35.5941,35.626,35.5622,35.5782,254339.0
2020-05-12 15:20:00,44.64,44.72,44.63,44.69,200340.0,35.5702,35.6339,35.5622,35.61,200340.0
2020-05-12 15:25:00,44.68,44.74,44.64,44.65,278946.0,35.6021,35.6499,35.5702,35.5782,278946.0
2020-05-12 15:30:00,44.65,44.68,44.62,44.65,345794.0,35.5782,35.6021,35.5543,35.5782,345794.0
2020-05-12 15:35:00,44.65,44.66,44.53,44.55,405774.0,35.5782,35.5861,35.4825,35.4985,405774.0
2020-05-12 15:40:00,44.55,44.56,44.36,44.36,288402.0,35.4985,35.5064,35.3471,35.3471,288402.0
2020-05-12 15:45:00,44.37,44.45,44.32,44.36,287983.0,35.3551,35.4188,35.3152,35.3471,287983.0
2020-05-12 15:50:00,44.36,44.37,44.14,44.22,467973.0,35.3471,35.3551,35.1718,35.2355,467973.0
2020-05-12 15:55:00,44.22,44.35,44.12,44.13,1321161.0,35.2355,35.3391,35.1558,35.1638,1321161.0
2020-05-13 09:30:00,43.74,43.87,43.47,43.52,1340562.0,34.8531,34.9566,34.6379,34.6778,1340562.0
2020-05-13 09:35:00,43.53,43.53,42.83,42.98,1004183.0,34.6857,34.6857,34.1279,34.2475,1004183.0
2020-05-13 09:40:00,42.99,43.18,42.71,42.83,624626.0,34.2554,34.4068,34.0323,34.1279,624626.0
2020-05-13 09:45:00,42.82,43.08,42.81,42.89,388232.0,34.12,34.3271,34.112,34.1758,388232.0
2020-05-13 09:50:00,42.87,42.88,42.59,42.7,511316.0,34.1598,34.1678,33.9367,34.0244,511316.0
2020-05-13 09:55:00,42.69,42.76,42.4,42.5,572100.0,34.0164,34.0722,33.7853,33.865,572100.0
2020-05-13 10:00:00,42.51,42.72,42.46,42.52,408731.0,33.873,34.0403,33.8331,33.8809,408731.0
2020-05-13 10:05:00,42.54,42.69,42.53,42.64,285109.0,33.8969,34.0164,33.8889,33.9765,285109.0
2020-05-13 10:10:00,42.63,42.77,42.54,42.67,354774.0,33.9686,34.0801,33.8969,34.0005,354774.0
2020-05-13 10:15:00,42.67,42.8,42.61,42.63,271299.0,34.0005,34.104,33.9526,33.9686,271299.0
2020-05-13 10:20:00,42.62,42.64,42.35,42.42,377727.0,33.9606,33.9765,33.7455,33.8012,377727.0
2020-05-13 10:25:00,42.43,42.67,42.36,42.48,453787.0,33.8092,34.0005,33.7534,33.8491,453787.0
2020-05-13 10:30:00,42.48,42.97,42.48,42.76,843871.0,33.8491,34.2395,33.8491,34.0722,843871.0
2020-05-13 10:35:00,42.76,42.81,42.6,42.64,215907.0,34.0722,34.112,33.9447,33.9765,215907.0
2020-05-13 10:40:00,42.64,42.7,42.4,42.43,326452.0,33.9765,34.0244,33.7853,33.8092,326452.0
2020-05-13 10:45:00,42.43,42.48,42.21,42.22,351702.0,33.8092,33.8491,33.6339,33.6419,351702.0
2020-05-13 10:50:00,42.22,42.34,42.2,42.33,305379.0,33.6419,33.7375,33.6259,33.7295,305379.0
2020-05-13 10:55:00,42.32,42.33,42.09,42.14,379992.0,33.7216,33.7295,33.5383,33.5781,379992.0
2020-05-13 11:00:00,42.14,42.2,42.09,42.19,181229.0,33.5781,33.6259,33.5383,33.618,181229.0
2020-05-13 11:05:00,42.19,42.34,42.13,42.15,278059.0,33.618,33.7375,33.5702,33.5861,278059.0
2020-05-13 11:10:00,42.15,42.2,42.09,42.19,241781.0,33.5861,33.6259,33.5383,33.618,241781.0
2020-05-13 11:15:00,42.19,42.3,42.02,42.02,314635.0,33.618,33.7056,33.4825,33.4825,314635.0
2020-05-13 11:20:00,42.03,42.07,41.87,42.03,590874.0,33.4905,33.5224,33.363,33.4905,590874.0
2020-05-13 11:25:00,42.03,42.22,41.98,42.16,312581.0,33.4905,33.6419,33.4506,33.5941,312581.0
2020-05-13 11:30:00,42.16,42.28,42.07,42.17,272847.0,33.5941,33.6897,33.5224,33.602,272847.0
2020-05-13 11:35:00,42.18,42.18,42.01,42.04,152658.0,33.61,33.61,33.4745,33.4985,152658.0
2020-05-13 11:40:00,42.04,42.13,42.0,42.09,223676.0,33.4985,33.5702,33.4666,33.5383,223676.0
2020-05-13 11:45:00,42.08,42.11,41.98,42.01,201229.0,33.5303,33.5542,33.4506,33.4745,201229.0
2020-05-13 11:50:00,42.01,42.11,41.95,41.98,292437.0,33.4745,33.5542,33.4267,33.4506,292437.0
2020-05-13 11:55:00,41.97,42.07,41.92,42.04,425011.0,33.4427,33.5224,33.4028,33.4985,425011.0
2020-05-13 12:00:00,42.04,42.2,41.99,42.05,263639.0,33.4985,33.6259,33.4586,33.5064,263639.0
2020-05-13 12:05:00,42.04,42.15,42.0,42.06,238481.0,33.4985,33.5861,33.4666,33.5144,238481.0
2020-05-13 12:10:00,42.06,42.15,42.0,42.14,328756.0,33.5144,33.5861,33.4666,33.5781,328756.0
2020-05-13 12:15:00,42.14,42.18,41.97,41.98,328241.0,33.5781,33.61,33.4427,33.4506,328241.0
2020-05-13 12:20:00,41.98,42.23,41.97,42.15,308587.0,33.4506,33.6498,33.4427,33.5861,308587.0
2020-05-13 12:25:00,42.14,42.34,42.12,42.25,267886.0,33.5781,33.7375,33.5622,33.6658,267886.0
2020-05-13 12:30:00,42.26,42.45,42.26,42.39,214327.0,33.6738,33.8252,33.6738,33.7773,214327.0
2020-05-13 12:35:00,42.39,42.39,42.22,42.3,162592.0,33.7773,33.7773,33.6419,33.7056,162592.0
2020-05-13 12:40:00,42.3,42.3,42.04,42.06,236954.0,33.7056,33.7056,33.4985,33.5144,236954.0
2020-05-13 12:45:00,42.07,42.18,42.06,42.12,166442.0,33.5224,33.61,33.5144,33.5622,166442.0
2020-05-13 12:50:00,42.12,42.12,42.02,42.08,148396.0,33.5622,33.5622,33.4825,33.5303,148396.0
2020-05-13 12:55:00,42.07,42.14,41.97,42.12,203200.0,33.5224,33.5781,33.4427,33.5622,203200.0
2020-05-13 13:00:00,42.13,42.15,42.0,42.01,203180.0,33.5702,33.5861,33.4666,33.4745,203180.0
2020-05-13 13:05:00,42.01,42.03,41.92,42.01,357203.0,33.4745,33.4905,33.4028,33.4745,357203.0
2020-05-13 13:10:00,42.02,42.28,42.01,42.18,280711.0,33.4825,33.6897,33.4745,33.61,280711.0
2020-05-13 13:15:00,42.18,42.34,42.09,42.31,312501.0,33.61,33.7375,33.5383,33.7136,312501.0
2020-05-13 13:20:00,42.3,42.3,42.14,42.14,215019.0,33.7056,33.7056,33.5781,33.5781,215019.0
2020-05-13 13:25:00,42.14,42.22,42.08,42.18,154045.0,33.5781,33.6419,33.5303,33.61,154045.0
2020-05-13 13:30:00,42.18,42.21,42.08,42.09,152668.0,33.61,33.6339,33.5303,33.5383,152668.0
2020-05-13 13:35:00,42.09,42.13,42.05,42.09,119152.0,33.5383,33.5702,33.5064,33.5383,119152.0
2020-05-13 13:40:00,42.1,42.15,42.01,42.05,149404.0,33.5463,33.5861,33.4745,33.5064,149404.0
2020-05-13 13:45:00,42.05,42.09,42.01,42.06,94567.0,33.5064,33.5383,33.4745,33.5144,94567.0
2020-05-13 13:50:00,42.07,42.08,42.0,42.01,137795.0,33.5224,33.5303,33.4666,33.4745,137795.0
2020-05-13 13:55:00,42.02,42.07,42.0,42.05,187771.0,33.4825,33.5224,33.4666,33.5064,187771.0
2020-05-13 14:00:00,42.04,42.07,41.93,41.96,211714.0,33.4985,33.5224,33.4108,33.4347,211714.0
2020-05-13 14:05:00,41.96,42.13,41.96,41.97,150614.0,33.4347,33.5702,33.4347,33.4427,150614.0
2020-05-13 14:10:00,41.97,42.07,41.9,41.91,192923.0,33.4427,33.5224,33.3869,33.3949,192923.0
2020-05-13 14:15:00,41.92,42.03,41.88,41.9,262043.0,33.4028,33.4905,33.371,33.3869,262043.0
2020-05-13 14:20:00,41.89,41.99,41.86,41.87,261980.0,33.3789,33.4586,33.355,33.363,261980.0
2020-05-13 14:25:00,41.87,41.95,41.82,41.92,156196.0,33.363,33.4267,33.3232,33.4028,156196.0
2020-05-13 14:30:00,41.93,42.03,41.91,41.94,251833.0,33.4108,33.4905,33.3949,33.4188,251833.0
2020-05-13 14:35:00,41.95,42.06,41.93,41.96,189318.0,33.4267,33.5144,33.4108,33.4347,189318.0
2020-05-13 14:40:00,41.95,42.0,41.85,41.86,159445.0,33.4267,33.4666,33.3471,33.355,159445.0
2020-05-13 14:45:00,41.86,41.94,41.85,41.88,252068.0,33.355,33.4188,33.3471,33.371,252068.0
2020-05-13 14:50:00,41.88,41.95,41.86,41.9,203729.0,33.371,33.4267,33.355,33.3869,203729.0
2020-05-13 14:55:00,41.9,41.93,41.8,41.8,183469.0,33.3869,33.4108,33.3072,33.3072,183469.0
2020-05-13 15:00:00,41.8,42.09,41.8,42.02,258581.0,33.3072,33.5383,33.3072,33.4825,258581.0
2020-05-13 15:05:00,42.01,42.02,41.78,41.86,239019.0,33.4745,33.4825,33.2913,33.355,239019.0
2020-05-13 15:10:00,41.86,41.94,41.8,41.83,180424.0,33.355,33.4188,33.3072,33.3311,180424.0
2020-05-13 15:15:00,41.83,41.9,41.81,41.83,206428.0,33.3311,33.3869,33.3152,33.3311,206428.0
2020-05-13 15:20:00,41.83,41.84,41.68,41.69,262378.0,33.3311,33.3391,33.2116,33.2196,262378.0
2020-05-13 15:25:00,41.68,41.75,41.6,41.72,293121.0,33.2116,33.2674,33.1479,33.2435,293121.0
2020-05-13 15:30:00,41.72,41.96,41.67,41.9,440394.0,33.2435,33.4347,33.2036,33.3869,440394.0
2020-05-13 15:35:00,41.9,42.0,41.78,41.95,373685.0,33.3869,33.4666,33.2913,33.4267,373685.0
2020-05-13 15:40:00,41.95,42.05,41.94,41.98,446762.0,33.4267,33.5064,33.4188,33.4506,446762.0
2020-05-13 15:45:00,41.98,42.05,41.83,41.87,444561.0,33.4506,33.5064,33.3311,33.363,444561.0
2020-05-13 15:50:00,41.86,42.07,41.79,41.99,529516.0,33.355,33.5224,33.2992,33.4586,529516.0
2020-05-13 15:55:00,41.99,42.0,41.88,41.93,979188.0,33.4586,33.4666,33.371,33.4108,979188.0
2020-05-14 09:30:00,41.07,41.24,40.67,40.69,1140670.0,32.7255,32.861,32.4068,32.4227,1140670.0
2020-05-14 09:35:00,40.74,40.94,40.54,40.72,618673.0,32.4626,32.6219,32.3032,32.4466,618673.0
2020-05-14 09:40:00,40.71,40.76,40.5,40.63,467577.0,32.4387,32.4785,32.2713,32.3749,467577.0
2020-05-14 09:45:00,40.63,40.89,40.59,40.69,313264.0,32.3749,32.5821,32.3431,32.4227,313264.0
2020-05-14 09:50:00,40.68,40.72,40.41,40.44,429552.0,32.4148,32.4466,32.1996,32.2235,429552.0
2020-05-14 09:55:00,40.43,40.52,40.33,40.41,351954.0,32.2156,32.2873,32.1359,32.1996,351954.0
2020-05-14 10:00:00,40.41,40.47,40.2,40.2,308081.0,32.1996,32.2474,32.0323,32.0323,308081.0
2020-05-14 10:05:00,40.2,40.65,40.2,40.63,454935.0,32.0323,32.3909,32.0323,32.3749,454935.0
2020-05-14 10:10:00,40.63,40.73,40.58,40.65,296508.0,32.3749,32.4546,32.3351,32.3909,296508.0
2020-05-14 10:15:00,40.65,40.94,40.61,40.85,289531.0,32.3909,32.6219,32.359,32.5502,289531.0
2020-05-14 10:20:00,40.87,40.99,40.85,40.99,229606.0,32.5662,32.6618,32.5502,32.6618,229606.0
2020-05-14 10:25:00,40.98,41.3,40.98,41.15,323284.0,32.6538,32.9088,32.6538,32.7893,323284.0
2020-05-14 10:30:00,41.16,41.64,41.16,41.59,433437.0,32.7972,33.1797,32.7972,33.1399,433437.0
2020-05-14 10:35:00,41.61,42.02,41.56,41.98,371790.0,33.1558,33.4825,33.116,33.4506,371790.0
2020-05-14 10:40:00,41.99,41.99,41.54,41.58,345012.0,33.4586,33.4586,33.1,33.1319,345012.0
2020-05-14 10:45:00,41.58,41.88,41.58,41.84,238580.0,33.1319,33.371,33.1319,33.3391,238580.0
2020-05-14 10:50:00,41.85,42.25,41.8,42.01,534406.0,33.3471,33.6658,33.3072,33.4745,534406.0
2020-05-14 10:55:00,42.0,42.02,41.74,41.9,279966.0,33.4666,33.4825,33.2594,33.3869,279966.0
2020-05-14 11:00:00,41.91,42.16,41.91,42.05,336420.0,33.3949,33.5941,33.3949,33.5064,336420.0
2020-05-14 11:05:00,42.06,42.26,41.89,41.96,419575.0,33.5144,33.6738,33.3789,33.4347,419575.0
2020-05-14 11:10:00,41.96,42.0,41.83,41.92,259632.0,33.4347,33.4666,33.3311,33.4028,259632.0
2020-05-14 11:15:00,41.92,42.25,41.92,42.11,361936.0,33.4028,33.6658,33.4028,33.5542,361936.0
2020-05-14 11:20:00,42.1,42.11,41.78,41.82,277189.0,33.5463,33.5542,33.2913,33.3232,277189.0
2020-05-14 11:25:00,41.82,41.85,41.6,41.63,213858.0,33.3232,33.3471,33.1479,33.1718,213858.0
2020-05-14 11:30:00,41.63,41.74,41.5,41.5,196254.0,33.1718,33.2594,33.0682,33.0682,196254.0
2020-05-14 11:35:00,41.51,41.66,41.27,41.31,360050.0,33.0761,33.1957,32.8849,32.9168,360050.0
2020-05-14 11:40:00,41.31,41.42,41.18,41.37,232264.0,32.9168,33.0044,32.8132,32.9646,232264.0
2020-05-14 11:45:00,41.38,41.44,41.24,41.36,162519.0,32.9726,33.0204,32.861,32.9566,162519.0
2020-05-14 11:50:00,41.35,41.8,41.34,41.77,239042.0,32.9486,33.3072,32.9407,33.2833,239042.0
2020-05-14 11:55:00,41.77,41.8,41.55,41.65,237567.0,33.2833,33.3072,33.108,33.1877,237567.0
2020-05-14 12:00:00,41.66,41.76,41.6,41.75,108036.0,33.1957,33.2753,33.1479,33.2674,108036.0
2020-05-14 12:05:00,41.74,41.82,41.7,41.8,151828.0,33.2594,33.3232,33.2275,33.3072,151828.0
2020-05-14 12:10:00,41.8,42.05,41.79,41.97,286827.0,33.3072,33.5064,33.2992,33.4427,286827.0
2020-05-14 12:15:00,41.96,42.03,41.79,41.79,150747.0,33.4347,33.4905,33.2992,33.2992,150747.0
2020-05-14 12:20:00,41.8,41.93,41.74,41.91,197102.0,33.3072,33.4108,33.2594,33.3949,197102.0
2020-05-14 12:25:00,41.91,41.93,41.72,41.75,220080.0,33.3949,33.4108,33.2435,33.2674,220080.0
2020-05-14 12:30:00,41.75,41.89,41.73,41.87,190632.0,33.2674,33.3789,33.2514,33.363,190632.0
2020-05-14 12:35:00,41.86,41.96,41.81,41.9,104728.0,33.355,33.4347,33.3152,33.3869,104728.0
2020-05-14 12:40:00,41.9,41.93,41.81,41.87,137217.0,33.3869,33.4108,33.3152,33.363,137217.0
2020-05-14 12:45:00,41.88,41.9,41.83,41.85,101932.0,33.371,33.3869,33.3311,33.3471,101932.0
2020-05-14 12:50:00,41.85,42.16,41.83,42.15,176428.0,33.3471,33.5941,33.3311,33.5861,176428.0
2020-05-14 12:55:00,42.14,42.23,42.09,42.16,200046.0,33.5781,33.6498,33.5383,33.5941,200046.0
2020-05-14 13:00:00,42.16,42.16,41.98,41.98,138394.0,33.5941,33.5941,33.4506,33.4506,138394.0
2020-05-14 13:05:00,41.98,42.06,41.96,42.05,136230.0,33.4506,33.5144,33.4347,33.5064,136230.0
2020-05-14 13:10:00,42.05,42.19,42.05,42.1,179293.0,33.5064,33.618,33.5064,33.5463,179293.0
2020-05-14 13:15:00,42.11,42.18,42.08,42.18,112094.0,33.5542,33.61,33.5303,33.61,112094.0
2020-05-14 13:20:00,42.17,42.32,42.17,42.32,236743.0,33.602,33.7216,33.602,33.7216,236743.0
2020-05-14 13:25:00,42.33,42.47,42.32,42.45,273642.0,33.7295,33.8411,33.7216,33.8252,273642.0
2020-05-14 13:30:00,42.44,42.55,42.34,42.37,253862.0,33.8172,33.9048,33.7375,33.7614,253862.0
2020-05-14 13:35:00,42.37,42.41,42.3,42.34,134847.0,33.7614,33.7933,33.7056,33.7375,134847.0
2020-05-14 13:40:00,42.34,42.34,42.24,42.25,147589.0,33.7375,33.7375,33.6578,33.6658,147589.0
2020-05-14 13:45:00,42.26,42.47,42.25,42.44,191478.0,33.6738,33.8411,33.6658,33.8172,191478.0
2020-05-14 13:50:00,42.43,42.44,42.23,42.23,159708.0,33.8092,33.8172,33.6498,33.6498,159708.0
2020-05-14 13:55:00,42.23,42.29,42.09,42.12,197077.0,33.6498,33.6977,33.5383,33.5622,197077.0
2020-05-14 14:00:00,42.12,42.13,41.97,42.09,270067.0,33.5622,33.5702,33.4427,33.5383,270067.0
2020-05-14 14:05:00,42.09,42.17,42.0,42.15,169021.0,33.5383,33.602,33.4666,33.5861,169021.0
2020-05-14 14:10:00,42.16,42.22,42.13,42.14,71545.0,33.5941,33.6419,33.5702,33.5781,71545.0
2020-05-14 14:15:00,42.15,42.21,42.08,42.16,132362.0,33.5861,33.6339,33.5303,33.5941,132362.0
2020-05-14 14:20:00,42.16,42.26,42.15,42.21,93253.0,33.5941,33.6738,33.5861,33.6339,93253.0
2020-05-14 14:25:00,42.21,42.35,42.17,42.28,138397.0,33.6339,33.7455,33.602,33.6897,138397.0
2020-05-14 14:30:00,42.29,42.35,42.25,42.25,136837.0,33.6977,33.7455,33.6658,33.6658,136837.0
2020-05-14 14:35:00,42.26,42.27,42.09,42.11,96288.0,33.6738,33.6817,33.5383,33.5542,96288.0
2020-05-14 14:40:00,42.12,42.16,42.0,42.06,147266.0,33.5622,33.5941,33.4666,33.5144,147266.0
2020-05-14 14:45:00,42.07,42.08,42.0,42.03,104716.0,33.5224,33.5303,33.4666,33.4905,104716.0
2020-05-14 14:50:00,42.02,42.16,41.99,42.16,144123.0,33.4825,33.5941,33.4586,33.5941,144123.0
2020-05-14 14:55:00,42.17,42.25,42.13,42.18,128024.0,33.602,33.6658,33.5702,33.61,128024.0
2020-05-14 15:00:00,42.19,42.3,42.12,42.26,142695.0,33.618,33.7056,33.5622,33.6738,142695.0
2020-05-14 15:05:00,42.26,42.36,42.2,42.33,152048.0,33.6738,33.7534,33.6259,33.7295,152048.0
2020-05-14 15:10:00,42.32,42.33,42.24,42.27,172781.0,33.7216,33.7295,33.6578,33.6817,172781.0
2020-05-14 15:15:00,42.27,42.37,42.21,42.25,196594.0,33.6817,33.7614,33.6339,33.6658,196594.0
2020-05-14 15:20:00,42.26,42.3,42.13,42.25,256321.0,33.6738,33.7056,33.5702,33.6658,256321.0
2020-05-14 15:25:00,42.25,42.34,42.21,42.27,220664.0,33.6658,33.7375,33.6339,33.6817,220664.0
2020-05-14 15:30:00,42.29,42.34,42.18,42.18,151385.0,33.6977,33.7375,33.61,33.61,151385.0
2020-05-14 15:35:00,42.19,42.19,42.05,42.09,169911.0,33.618,33.618,33.5064,33.5383,169911.0
2020-05-14 15:40:00,42.08,42.08,41.95,42.05,256575.0,33.5303,33.5303,33.4267,33.5064,256575.0
2020-05-14 15:45:00,42.06,42.17,42.03,42.09,284984.0,33.5144,33.602,33.4905,33.5383,284984.0
2020-05-14 15:50:00,42.08,42.27,42.07,42.2,332685.0,33.5303,33.6817,33.5224,33.6259,332685.0
2020-05-14 15:55:00,42.2,42.31,42.12,42.29,678474.0,33.6259,33.7136,33.5622,33.6977,678474.0
2020-05-15 09:30:00,42.38,42.62,42.04,42.15,1317173.0,33.7694,33.9606,33.4985,33.5861,1317173.0
2020-05-15 09:35:00,42.16,42.46,41.91,42.41,484163.0,33.5941,33.8331,33.3949,33.7933,484163.0
2020-05-15 09:40:00,42.42,42.6,42.12,42.45,305522.0,33.8012,33.9447,33.5622,33.8252,305522.0
2020-05-15 09:45:00,42.46,42.53,42.16,42.23,246787.0,33.8331,33.8889,33.5941,33.6498,246787.0
2020-05-15 09:50:00,42.23,42.6,42.22,42.58,203211.0,33.6498,33.9447,33.6419,33.9287,203211.0
2020-05-15 09:55:00,42.58,42.59,42.35,42.38,188219.0,33.9287,33.9367,33.7455,33.7694,188219.0
2020-05-15 10:00:00,42.38,42.62,42.2,42.38,311058.0,33.7694,33.9606,33.6259,33.7694,311058.0
2020-05-15 10:05:00,42.38,42.62,42.35,42.61,211718.0,33.7694,33.9606,33.7455,33.9526,211718.0
2020-05-15 10:10:00,42.6,42.8,42.55,42.73,211187.0,33.9447,34.104,33.9048,34.0483,211187.0
2020-05-15 10:15:00,42.72,42.87,42.69,42.71,225127.0,34.0403,34.1598,34.0164,34.0323,225127.0
2020-05-15 10:20:00,42.75,42.96,42.64,42.66,275246.0,34.0642,34.2315,33.9765,33.9925,275246.0
2020-05-15 10:25:00,42.66,42.87,42.65,42.77,195329.0,33.9925,34.1598,33.9845,34.0801,195329.0
2020-05-15 10:30:00,42.76,42.88,42.66,42.8,221361.0,34.0722,34.1678,33.9925,34.104,221361.0
2020-05-15 10:35:00,42.79,43.01,42.66,42.88,297691.0,34.0961,34.2714,33.9925,34.1678,297691.0
2020-05-15 10:40:00,42.89,42.94,42.78,42.87,222607.0,34.1758,34.2156,34.0881,34.1598,222607.0
2020-05-15 10:45:00,42.87,42.98,42.82,42.85,162985.0,34.1598,34.2475,34.12,34.1439,162985.0
2020-05-15 10:50:00,42.85,42.86,42.61,42.66,196279.0,34.1439,34.1518,33.9526,33.9925,196279.0
2020-05-15 10:55:00,42.67,42.81,42.62,42.72,154526.0,34.0005,34.112,33.9606,34.0403,154526.0
2020-05-15 11:00:00,42.71,42.71,42.4,42.46,231302.0,34.0323,34.0323,33.7853,33.8331,231302.0
2020-05-15 11:05:00,42.43,42.55,42.37,42.48,220407.0,33.8092,33.9048,33.7614,33.8491,220407.0
2020-05-15 11:10:00,42.47,42.54,42.25,42.46,257870.0,33.8411,33.8969,33.6658,33.8331,257870.0
2020-05-15 11:15:00,42.44,42.52,42.4,42.51,119685.0,33.8172,33.8809,33.7853,33.873,119685.0
2020-05-15 11:20:00,42.5,42.65,42.47,42.57,201284.0,33.865,33.9845,33.8411,33.9208,201284.0
2020-05-15 11:25:00,42.57,42.66,42.5,42.58,119987.0,33.9208,33.9925,33.865,33.9287,119987.0
2020-05-15 11:30:00,42.56,42.61,42.47,42.56,146670.0,33.9128,33.9526,33.8411,33.9128,146670.0
2020-05-15 11:35:00,42.57,42.58,42.36,42.41,173424.0,33.9208,33.9287,33.7534,33.7933,173424.0
2020-05-15 11:40:00,42.41,42.44,42.32,42.38,152044.0,33.7933,33.8172,33.7216,33.7694,152044.0
2020-05-15 11:45:00,42.37,42.4,42.24,42.25,133109.0,33.7614,33.7853,33.6578,33.6658,133109.0
2020-05-15 11:50:00,42.25,42.3,42.18,42.26,173415.0,33.6658,33.7056,33.61,33.6738,173415.0
2020-05-15 11:55:00,42.26,42.41,42.25,42.29,188927.0,33.6738,33.7933,33.6658,33.6977,188927.0
2020-05-15 12:00:00,42.27,42.44,42.25,42.39,147931.0,33.6817,33.8172,33.6658,33.7773,147931.0
2020-05-15 12:05:00,42.38,42.5,42.35,42.49,133172.0,33.7694,33.865,33.7455,33.857,133172.0
2020-05-15 12:10:00,42.48,42.5,42.35,42.39,122661.0,33.8491,33.865,33.7455,33.7773,122661.0
2020-05-15 12:15:00,42.39,42.39,42.27,42.38,151482.0,33.7773,33.7773,33.6817,33.7694,151482.0
2020-05-15 12:20:00,42.38,42.49,42.38,42.44,129097.0,33.7694,33.857,33.7694,33.8172,129097.0
2020-05-15 12:25:00,42.45,42.49,42.34,42.4,120067.0,33.8252,33.857,33.7375,33.7853,120067.0
2020-05-15 12:30:00,42.4,42.44,42.36,42.44,109686.0,33.7853,33.8172,33.7534,33.8172,109686.0
2020-05-15 12:35:00,42.44,42.44,42.33,42.36,146560.0,33.8172,33.8172,33.7295,33.7534,146560.0
2020-05-15 12:40:00,42.35,42.49,42.34,42.37,174390.0,33.7455,33.857,33.7375,33.7614,174390.0
2020-05-15 12:45:00,42.37,42.39,42.28,42.35,210722.0,33.7614,33.7773,33.6897,33.7455,210722.0
2020-05-15 12:50:00,42.35,42.35,42.26,42.27,109552.0,33.7455,33.7455,33.6738,33.6817,109552.0
2020-05-15 12:55:00,42.26,42.27,42.11,42.2,209112.0,33.6738,33.6817,33.5542,33.6259,209112.0
2020-05-15 13:00:00,42.2,42.27,42.19,42.2,119018.0,33.6259,33.6817,33.618,33.6259,119018.0
2020-05-15 13:05:00,42.21,42.21,42.09,42.15,126337.0,33.6339,33.6339,33.5383,33.5861,126337.0
2020-05-15 13:10:00,42.15,42.25,42.13,42.23,127647.0,33.5861,33.6658,33.5702,33.6498,127647.0
2020-05-15 13:15:00,42.22,42.24,42.14,42.2,110003.0,33.6419,33.6578,33.5781,33.6259,110003.0
2020-05-15 13:20:00,42.2,42.24,42.12,42.12,111080.0,33.6259,33.6578,33.5622,33.5622,111080.0
2020-05-15 13:25:00,42.12,42.31,42.12,42.29,115873.0,33.5622,33.7136,33.5622,33.6977,115873.0
2020-05-15 13:30:00,42.29,42.38,42.23,42.3,155052.0,33.6977,33.7694,33.6498,33.7056,155052.0
2020-05-15 13:35:00,42.29,42.39,42.26,42.39,178153.0,33.6977,33.7773,33.6738,33.7773,178153.0
2020-05-15 13:40:00,42.39,42.44,42.37,42.4,133783.0,33.7773,33.8172,33.7614,33.7853,133783.0
2020-05-15 13:45:00,42.4,42.43,42.33,42.36,139754.0,33.7853,33.8092,33.7295,33.7534,139754.0
2020-05-15 13:50:00,42.37,42.46,42.32,42.45,117752.0,33.7614,33.8331,33.7216,33.8252,117752.0
2020-05-15 13:55:00,42.44,42.49,42.42,42.48,103805.0,33.8172,33.857,33.8012,33.8491,103805.0
2020-05-15 14:00:00,42.49,42.69,42.47,42.64,209786.0,33.857,34.0164,33.8411,33.9765,209786.0
2020-05-15 14:05:00,42.65,42.7,42.59,42.66,127553.0,33.9845,34.0244,33.9367,33.9925,127553.0
2020-05-15 14:10:00,42.66,42.68,42.62,42.64,116946.0,33.9925,34.0084,33.9606,33.9765,116946.0
2020-05-15 14:15:00,42.64,42.74,42.6,42.63,155692.0,33.9765,34.0562,33.9447,33.9686,155692.0
2020-05-15 14:20:00,42.63,42.73,42.63,42.65,121911.0,33.9686,34.0483,33.9686,33.9845,121911.0
2020-05-15 14:25:00,42.64,42.66,42.58,42.63,80133.0,33.9765,33.9925,33.9287,33.9686,80133.0
2020-05-15 14:30:00,42.64,42.64,42.52,42.54,172672.0,33.9765,33.9765,33.8809,33.8969,172672.0
2020-05-15 14:35:00,42.53,42.55,42.44,42.49,123305.0,33.8889,33.9048,33.8172,33.857,123305.0
2020-05-15 14:40:00,42.5,42.54,42.44,42.46,77482.0,33.865,33.8969,33.8172,33.8331,77482.0
2020-05-15 14:45:00,42.45,42.55,42.44,42.48,157422.0,33.8252,33.9048,33.8172,33.8491,157422.0
2020-05-15 14:50:00,42.48,42.57,42.45,42.55,191907.0,33.8491,33.9208,33.8252,33.9048,191907.0
2020-05-15 14:55:00,42.55,42.56,42.38,42.41,130126.0,33.9048,33.9128,33.7694,33.7933,130126.0
2020-05-15 15:00:00,42.41,42.51,42.35,42.44,203648.0,33.7933,33.873,33.7455,33.8172,203648.0
2020-05-15 15:05:00,42.43,42.46,42.37,42.42,142449.0,33.8092,33.8331,33.7614,33.8012,142449.0
2020-05-15 15:10:00,42.42,42.43,42.32,42.42,136398.0,33.8012,33.8092,33.7216,33.8012,136398.0
2020-05-15 15:15:00,42.42,42.48,42.37,42.44,166997.0,33.8012,33.8491,33.7614,33.8172,166997.0
2020-05-15 15:20:00,42.45,42.53,42.42,42.49,131064.0,33.8252,33.8889,33.8012,33.857,131064.0
2020-05-15 15:25:00,42.5,42.55,42.43,42.45,91140.0,33.865,33.9048,33.8092,33.8252,91140.0
2020-05-15 15:30:00,42.45,42.48,42.36,42.38,140270.0,33.8252,33.8491,33.7534,33.7694,140270.0
2020-05-15 15:35:00,42.38,42.4,42.2,42.23,233939.0,33.7694,33.7853,33.6259,33.6498,233939.0
2020-05-15 15:40:00,42.23,42.27,42.08,42.11,346701.0,33.6498,33.6817,33.5303,33.5542,346701.0
2020-05-15 15:45:00,42.11,42.25,42.1,42.2,301977.0,33.5542,33.6658,33.5463,33.6259,301977.0
2020-05-15 15:50:00,42.16,42.21,41.94,41.98,769965.0,33.5941,33.6339,33.4188,33.4506,769965.0
2020-05-15 15:55:00,41.97,42.09,41.85,42.0,1746625.0,33.4427,33.5383,33.3471,33.4666,1746625.0
2020-05-18 09:30:00,44.4,44.64,44.08,44.56,1372099.0,35.379,35.5702,35.124,35.5064,1372099.0
2020-05-18 09:35:00,44.58,44.61,44.35,44.57,726858.0,35.5224,35.5463,35.3391,35.5144,726858.0
2020-05-18 09:40:00,44.56,44.59,44.22,44.29,547600.0,35.5064,35.5304,35.2355,35.2913,547600.0
2020-05-18 09:45:00,44.28,44.68,44.21,44.6,482943.0,35.2833,35.6021,35.2276,35.5383,482943.0
2020-05-18 09:50:00,44.61,44.76,44.46,44.57,473471.0,35.5463,35.6658,35.4268,35.5144,473471.0
2020-05-18 09:55:00,44.57,44.72,44.46,44.48,656096.0,35.5144,35.6339,35.4268,35.4427,656096.0
2020-05-18 10:00:00,44.48,44.57,44.32,44.37,425248.0,35.4427,35.5144,35.3152,35.3551,425248.0
2020-05-18 10:05:00,44.36,44.46,44.24,44.3,304993.0,35.3471,35.4268,35.2515,35.2993,304993.0
2020-05-18 10:10:00,44.3,44.34,44.06,44.11,314253.0,35.2993,35.3311,35.108,35.1479,314253.0
2020-05-18 10:15:00,44.12,44.27,44.06,44.24,346262.0,35.1558,35.2754,35.108,35.2515,346262.0
2020-05-18 10:20:00,44.24,44.38,44.16,44.25,268033.0,35.2515,35.363,35.1877,35.2594,268033.0
2020-05-18 10:25:00,44.26,44.39,44.25,44.32,183680.0,35.2674,35.371,35.2594,35.3152,183680.0
2020-05-18 10:30:00,44.32,44.43,44.28,44.43,207787.0,35.3152,35.4029,35.2833,35.4029,207787.0
2020-05-18 10:35:00,44.43,44.63,44.37,44.61,356194.0,35.4029,35.5622,35.3551,35.5463,356194.0
2020-05-18 10:40:00,44.61,44.68,44.57,44.61,244126.0,35.5463,35.6021,35.5144,35.5463,244126.0
2020-05-18 10:45:00,44.61,44.77,44.56,44.73,300935.0,35.5463,35.6738,35.5064,35.6419,300935.0
2020-05-18 10:50:00,44.72,44.77,44.57,44.59,275585.0,35.6339,35.6738,35.5144,35.5304,275585.0
2020-05-18 10:55:00,44.59,44.69,44.52,44.56,226513.0,35.5304,35.61,35.4746,35.5064,226513.0
2020-05-18 11:00:00,44.55,44.76,44.52,44.72,246305.0,35.4985,35.6658,35.4746,35.6339,246305.0
2020-05-18 11:05:00,44.72,44.84,44.68,44.82,266358.0,35.6339,35.7296,35.6021,35.7136,266358.0
2020-05-18 11:10:00,44.82,44.85,44.72,44.83,263428.0,35.7136,35.7375,35.6339,35.7216,263428.0
2020-05-18 11:15:00,44.84,44.85,44.7,44.84,238629.0,35.7296,35.7375,35.618,35.7296,238629.0
2020-05-18 11:20:00,44.85,44.97,44.85,44.89,328124.0,35.7375,35.8331,35.7375,35.7694,328124.0
2020-05-18 11:25:00,44.9,44.99,44.83,44.98,337184.0,35.7774,35.8491,35.7216,35.8411,337184.0
2020-05-18 11:30:00,44.98,45.0,44.84,44.92,208196.0,35.8411,35.8571,35.7296,35.7933,208196.0
2020-05-18 11:35:00,44.92,44.94,44.81,44.82,237056.0,35.7933,35.8092,35.7057,35.7136,237056.0
2020-05-18 11:40:00,44.82,44.98,44.82,44.91,195132.0,35.7136,35.8411,35.7136,35.7853,195132.0
2020-05-18 11:45:00,44.9,44.92,44.7,44.71,213471.0,35.7774,35.7933,35.618,35.626,213471.0
2020-05-18 11:50:00,44.7,44.76,44.68,44.73,344550.0,35.618,35.6658,35.6021,35.6419,344550.0
2020-05-18 11:55:00,44.73,44.94,44.71,44.87,371237.0,35.6419,35.8092,35.626,35.7535,371237.0
2020-05-18 12:00:00,44.88,44.94,44.82,44.84,237331.0,35.7614,35.8092,35.7136,35.7296,237331.0
2020-05-18 12:05:00,44.85,44.9,44.77,44.82,224252.0,35.7375,35.7774,35.6738,35.7136,224252.0
2020-05-18 12:10:00,44.82,44.85,44.72,44.73,112184.0,35.7136,35.7375,35.6339,35.6419,112184.0
2020-05-18 12:15:00,44.72,44.81,44.7,44.75,176315.0,35.6339,35.7057,35.618,35.6578,176315.0
2020-05-18 12:20:00,44.75,44.82,44.72,44.79,164496.0,35.6578,35.7136,35.6339,35.6897,164496.0
2020-05-18 12:25:00,44.8,44.92,44.78,44.91,476804.0,35.6977,35.7933,35.6817,35.7853,476804.0
2020-05-18 12:30:00,44.91,44.99,44.86,44.9,511685.0,35.7853,35.8491,35.7455,35.7774,511685.0
2020-05-18 12:35:00,44.9,44.99,44.86,44.98,243025.0,35.7774,35.8491,35.7455,35.8411,243025.0
2020-05-18 12:40:00,44.98,44.99,44.85,44.93,244825.0,35.8411,35.8491,35.7375,35.8013,244825.0
2020-05-18 12:45:00,44.94,44.95,44.78,44.81,216509.0,35.8092,35.8172,35.6817,35.7057,216509.0
2020-05-18 12:50:00,44.82,44.9,44.8,44.86,185631.0,35.7136,35.7774,35.6977,35.7455,185631.0
2020-05-18 12:55:00,44.86,44.98,44.83,44.95,233955.0,35.7455,35.8411,35.7216,35.8172,233955.0
2020-05-18 13:00:00,44.95,45.04,44.94,45.02,469113.0,35.8172,35.8889,35.8092,35.873,469113.0
2020-05-18 13:05:00,45.02,45.09,45.01,45.03,214964.0,35.873,35.9288,35.865,35.881,214964.0
2020-05-18 13:10:00,45.03,45.08,44.98,45.02,209354.0,35.881,35.9208,35.8411,35.873,209354.0
2020-05-18 13:15:00,45.03,45.06,44.98,45.05,258478.0,35.881,35.9049,35.8411,35.8969,258478.0
2020-05-18 13:20:00,45.05,45.11,45.03,45.08,287661.0,35.8969,35.9447,35.881,35.9208,287661.0
2020-05-18 13:25:00,45.08,45.17,45.06,45.13,255282.0,35.9208,35.9925,35.9049,35.9606,255282.0
2020-05-18 13:30:00,45.14,45.16,44.89,44.93,254727.0,35.9686,35.9845,35.7694,35.8013,254727.0
2020-05-18 13:35:00,44.94,45.04,44.93,45.02,171550.0,35.8092,35.8889,35.8013,35.873,171550.0
2020-05-18 13:40:00,45.03,45.1,45.0,45.09,142421.0,35.881,35.9367,35.8571,35.9288,142421.0
2020-05-18 13:45:00,45.1,45.13,45.05,45.1,258085.0,35.9367,35.9606,35.8969,35.9367,258085.0
2020-05-18 13:50:00,45.11,45.13,45.03,45.1,185681.0,35.9447,35.9606,35.881,35.9367,185681.0
2020-05-18 13:55:00,45.1,45.19,45.06,45.19,146692.0,35.9367,36.0084,35.9049,36.0084,146692.0
2020-05-18 14:00:00,45.19,45.21,45.1,45.19,210478.0,36.0084,36.0244,35.9367,36.0084,210478.0
2020-05-18 14:05:00,45.2,45.21,45.11,45.14,156246.0,36.0164,36.0244,35.9447,35.9686,156246.0
2020-05-18 14:10:00,45.14,45.15,45.08,45.12,167216.0,35.9686,35.9766,35.9208,35.9527,167216.0
2020-05-18 14:15:00,45.12,45.13,44.92,44.95,174229.0,35.9527,35.9606,35.7933,35.8172,174229.0
2020-05-18 14:20:00,44.94,44.99,44.93,44.98,151836.0,35.8092,35.8491,35.8013,35.8411,151836.0
2020-05-18 14:25:00,44.97,45.05,44.97,45.04,186313.0,35.8331,35.8969,35.8331,35.8889,186313.0
2020-05-18 14:30:00,45.04,45.17,45.02,45.16,275518.0,35.8889,35.9925,35.873,35.9845,275518.0
2020-05-18 14:35:00,45.16,45.24,45.1,45.22,242224.0,35.9845,36.0483,35.9367,36.0324,242224.0
2020-05-18 14:40:00,45.22,45.24,45.18,45.22,219279.0,36.0324,36.0483,36.0005,36.0324,219279.0
2020-05-18 14:45:00,45.22,45.26,45.15,45.17,236845.0,36.0324,36.0642,35.9766,35.9925,236845.0
2020-05-18 14:50:00,45.17,45.21,45.14,45.18,147509.0,35.9925,36.0244,35.9686,36.0005,147509.0
2020-05-18 14:55:00,45.17,45.26,45.16,45.23,136391.0,35.9925,36.0642,35.9845,36.0403,136391.0
2020-05-18 15:00:00,45.22,45.31,45.2,45.29,168208.0,36.0324,36.1041,36.0164,36.0881,168208.0
2020-05-18 15:05:00,45.29,45.35,45.26,45.34,297673.0,36.0881,36.1359,36.0642,36.128,297673.0
2020-05-18 15:10:00,45.34,45.43,45.3,45.41,252566.0,36.128,36.1997,36.0961,36.1837,252566.0
2020-05-18 15:15:00,45.41,45.44,45.32,45.44,198108.0,36.1837,36.2077,36.112,36.2077,198108.0
2020-05-18 15:20:00,45.43,45.47,45.35,45.36,292943.0,36.1997,36.2316,36.1359,36.1439,292943.0
2020-05-18 15:25:00,45.36,45.42,45.33,45.35,184626.0,36.1439,36.1917,36.12,36.1359,184626.0
2020-05-18 15:30:00,45.34,45.42,45.32,45.41,268354.0,36.128,36.1917,36.112,36.1837,268354.0
2020-05-18 15:35:00,45.41,45.48,45.3,45.35,272848.0,36.1837,36.2395,36.0961,36.1359,272848.0
2020-05-18 15:40:00,45.35,45.45,45.34,45.41,305969.0,36.1359,36.2156,36.128,36.1837,305969.0
2020-05-18 15:45:00,45.41,45.55,45.4,45.51,602244.0,36.1837,36.2953,36.1758,36.2634,602244.0
2020-05-18 15:50:00,45.51,45.58,45.4,45.44,532010.0,36.2634,36.3192,36.1758,36.2077,532010.0
2020-05-18 15:55:00,45.44,45.55,45.33,45.34,1429042.0,36.2077,36.2953,36.12,36.128,1429042.0
2020-05-19 09:30:00,45.55,45.58,44.87,44.89,1111223.0,36.2953,36.3192,35.7535,35.7694,1111223.0
2020-05-19 09:35:00,44.89,45.04,44.63,44.77,510290.0,35.7694,35.8889,35.5622,35.6738,510290.0
2020-05-19 09:40:00,44.76,44.79,44.56,44.79,342107.0,35.6658,35.6897,35.5064,35.6897,342107.0
2020-05-19 09:45:00,44.78,44.8,44.5,44.51,335871.0,35.6817,35.6977,35.4586,35.4666,335871.0
2020-05-19 09:50:00,44.51,44.64,44.5,44.6,257782.0,35.4666,35.5702,35.4586,35.5383,257782.0
2020-05-19 09:55:00,44.6,44.9,44.58,44.89,252078.0,35.5383,35.7774,35.5224,35.7694,252078.0
2020-05-19 10:00:00,44.88,44.9,44.64,44.84,211330.0,35.7614,35.7774,35.5702,35.7296,211330.0
2020-05-19 10:05:00,44.84,45.14,44.84,45.12,288877.0,35.7296,35.9686,35.7296,35.9527,288877.0
2020-05-19 10:10:00,45.12,45.12,44.93,44.95,264644.0,35.9527,35.9527,35.8013,35.8172,264644.0
2020-05-19 10:15:00,44.95,44.96,44.75,44.78,204729.0,35.8172,35.8252,35.6578,35.6817,204729.0
2020-05-19 10:20:00,44.78,44.92,44.73,44.84,219913.0,35.6817,35.7933,35.6419,35.7296,219913.0
2020-05-19 10:25:00,44.86,44.94,44.72,44.78,259521.0,35.7455,35.8092,35.6339,35.6817,259521.0
2020-05-19 10:30:00,44.78,46.63,44.63,44.64,863759.0,35.6817,37.1559,35.5622,35.5702,863759.0
2020-05-19 10:35:00,44.65,44.72,44.51,44.61,214079.0,35.5782,35.6339,35.4666,35.5463,214079.0
2020-05-19 10:40:00,44.61,44.64,44.47,44.5,342479.0,35.5463,35.5702,35.4347,35.4586,342479.0
2020-05-19 10:45:00,44.5,44.63,44.33,44.61,302162.0,35.4586,35.5622,35.3232,35.5463,302162.0
2020-05-19 10:50:00,44.62,44.75,44.59,44.72,206899.0,35.5543,35.6578,35.5304,35.6339,206899.0
2020-05-19 10:55:00,44.72,44.76,44.64,44.67,169528.0,35.6339,35.6658,35.5702,35.5941,169528.0
2020-05-19 11:00:00,44.65,44.8,44.58,44.77,165464.0,35.5782,35.6977,35.5224,35.6738,165464.0
2020-05-19 11:05:00,44.78,44.8,44.61,44.66,155849.0,35.6817,35.6977,35.5463,35.5861,155849.0
2020-05-19 11:10:00,44.66,44.68,44.4,44.42,188204.0,35.5861,35.6021,35.379,35.3949,188204.0
2020-05-19 11:15:00,44.42,44.62,44.42,44.61,193635.0,35.3949,35.5543,35.3949,35.5463,193635.0
2020-05-19 11:20:00,44.62,44.75,44.56,44.74,197641.0,35.5543,35.6578,35.5064,35.6499,197641.0
2020-05-19 11:25:00,44.74,44.77,44.57,44.6,360406.0,35.6499,35.6738,35.5144,35.5383,360406.0
2020-05-19 11:30:00,44.59,44.71,44.57,44.62,284222.0,35.5304,35.626,35.5144,35.5543,284222.0
2020-05-19 11:35:00,44.63,44.64,44.51,44.52,247909.0,35.5622,35.5702,35.4666,35.4746,247909.0
2020-05-19 11:40:00,44.52,44.61,44.42,44.47,219349.0,35.4746,35.5463,35.3949,35.4347,219349.0
2020-05-19 11:45:00,44.47,44.52,44.34,44.34,181238.0,35.4347,35.4746,35.3311,35.3311,181238.0
2020-05-19 11:50:00,44.34,44.38,44.28,44.34,186935.0,35.3311,35.363,35.2833,35.3311,186935.0
2020-05-19 11:55:00,44.33,44.43,44.31,44.39,168020.0,35.3232,35.4029,35.3072,35.371,168020.0
2020-05-19 12:00:00,44.41,44.52,44.41,44.46,269601.0,35.3869,35.4746,35.3869,35.4268,269601.0
2020-05-19 12:05:00,44.45,44.51,44.43,44.48,120448.0,35.4188,35.4666,35.4029,35.4427,120448.0
2020-05-19 12:10:00,44.49,44.6,44.47,44.58,123909.0,35.4507,35.5383,35.4347,35.5224,123909.0
2020-05-19 12:15:00,44.59,44.6,44.37,44.4,236547.0,35.5304,35.5383,35.3551,35.379,236547.0
2020-05-19 12:20:00,44.41,44.51,44.4,44.5,131046.0,35.3869,35.4666,35.379,35.4586,131046.0
2020-05-19 12:25:00,44.5,44.54,44.45,44.49,127309.0,35.4586,35.4905,35.4188,35.4507,127309.0
2020-05-19 12:30:00,44.49,44.55,44.4,44.41,140461.0,35.4507,35.4985,35.379,35.3869,140461.0
2020-05-19 12:35:00,44.41,44.49,44.4,44.46,102268.0,35.3869,35.4507,35.379,35.4268,102268.0
2020-05-19 12:40:00,44.46,44.49,44.43,44.49,104151.0,35.4268,35.4507,35.4029,35.4507,104151.0
2020-05-19 12:45:00,44.48,44.52,44.45,44.45,91140.0,35.4427,35.4746,35.4188,35.4188,91140.0
2020-05-19 12:50:00,44.45,44.46,44.4,44.41,92791.0,35.4188,35.4268,35.379,35.3869,92791.0
2020-05-19 12:55:00,44.4,44.46,44.35,44.36,174868.0,35.379,35.4268,35.3391,35.3471,174868.0
2020-05-19 13:00:00,44.36,44.4,44.3,44.3,93984.0,35.3471,35.379,35.2993,35.2993,93984.0
2020-05-19 13:05:00,44.31,44.37,44.3,44.35,112327.0,35.3072,35.3551,35.2993,35.3391,112327.0
2020-05-19 13:10:00,44.36,44.49,44.35,44.48,143149.0,35.3471,35.4507,35.3391,35.4427,143149.0
2020-05-19 13:15:00,44.49,44.5,44.42,44.49,112473.0,35.4507,35.4586,35.3949,35.4507,112473.0
2020-05-19 13:20:00,44.5,44.57,44.49,44.52,204411.0,35.4586,35.5144,35.4507,35.4746,204411.0
2020-05-19 13:25:00,44.53,44.56,44.5,44.51,96331.0,35.4825,35.5064,35.4586,35.4666,96331.0
2020-05-19 13:30:00,44.51,44.51,44.4,44.48,152694.0,35.4666,35.4666,35.379,35.4427,152694.0
2020-05-19 13:35:00,44.48,44.5,44.41,44.43,97126.0,35.4427,35.4586,35.3869,35.4029,97126.0
2020-05-19 13:40:00,44.43,44.54,44.43,44.54,133749.0,35.4029,35.4905,35.4029,35.4905,133749.0
2020-05-19 13:45:00,44.54,44.61,44.54,44.56,153289.0,35.4905,35.5463,35.4905,35.5064,153289.0
2020-05-19 13:50:00,44.56,44.56,44.47,44.48,115239.0,35.5064,35.5064,35.4347,35.4427,115239.0
2020-05-19 13:55:00,44.48,44.53,44.43,44.45,125944.0,35.4427,35.4825,35.4029,35.4188,125944.0
2020-05-19 14:00:00,44.45,44.49,44.35,44.49,159712.0,35.4188,35.4507,35.3391,35.4507,159712.0
2020-05-19 14:05:00,44.49,44.63,44.48,44.62,131952.0,35.4507,35.5622,35.4427,35.5543,131952.0
2020-05-19 14:10:00,44.62,44.62,44.49,44.5,153558.0,35.5543,35.5543,35.4507,35.4586,153558.0
2020-05-19 14:15:00,44.51,44.55,44.47,44.55,147048.0,35.4666,35.4985,35.4347,35.4985,147048.0
2020-05-19 14:20:00,44.55,44.61,44.53,44.6,146834.0,35.4985,35.5463,35.4825,35.5383,146834.0
2020-05-19 14:25:00,44.6,44.63,44.54,44.56,131682.0,35.5383,35.5622,35.4905,35.5064,131682.0
2020-05-19 14:30:00,44.55,44.59,44.48,44.58,116607.0,35.4985,35.5304,35.4427,35.5224,116607.0
2020-05-19 14:35:00,44.58,44.6,44.53,44.54,120242.0,35.5224,35.5383,35.4825,35.4905,120242.0
2020-05-19 14:40:00,44.54,44.61,44.53,44.54,163608.0,35.4905,35.5463,35.4825,35.4905,163608.0
2020-05-19 14:45:00,44.54,44.64,44.51,44.63,104209.0,35.4905,35.5702,35.4666,35.5622,104209.0
2020-05-19 14:50:00,44.63,44.64,44.54,44.55,193312.0,35.5622,35.5702,35.4905,35.4985,193312.0
2020-05-19 14:55:00,44.55,44.58,44.15,44.22,537443.0,35.4985,35.5224,35.1798,35.2355,537443.0
2020-05-19 15:00:00,44.21,44.43,44.17,44.38,350794.0,35.2276,35.4029,35.1957,35.363,350794.0
2020-05-19 15:05:00,44.39,44.44,44.36,44.41,163989.0,35.371,35.4108,35.3471,35.3869,163989.0
2020-05-19 15:10:00,44.41,44.58,44.36,44.53,233415.0,35.3869,35.5224,35.3471,35.4825,233415.0
2020-05-19 15:15:00,44.54,44.55,44.44,44.44,184688.0,35.4905,35.4985,35.4108,35.4108,184688.0
2020-05-19 15:20:00,44.45,44.46,44.31,44.33,237228.0,35.4188,35.4268,35.3072,35.3232,237228.0
2020-05-19 15:25:00,44.34,44.35,44.22,44.31,229572.0,35.3311,35.3391,35.2355,35.3072,229572.0
2020-05-19 15:30:00,44.3,44.31,44.19,44.25,233518.0,35.2993,35.3072,35.2116,35.2594,233518.0
2020-05-19 15:35:00,44.25,44.26,44.08,44.19,333968.0,35.2594,35.2674,35.124,35.2116,333968.0
2020-05-19 15:40:00,44.19,44.21,44.11,44.12,192742.0,35.2116,35.2276,35.1479,35.1558,192742.0
2020-05-19 15:45:00,44.11,44.18,44.04,44.05,304464.0,35.1479,35.2037,35.0921,35.1001,304464.0
2020-05-19 15:50:00,44.07,44.11,43.93,43.99,558480.0,35.116,35.1479,35.0044,35.0523,558480.0
2020-05-19 15:55:00,43.99,44.08,43.93,43.94,583948.0,35.0523,35.124,35.0044,35.0124,583948.0
2020-05-20 09:30:00,44.62,44.95,44.57,44.8,787793.0,35.5543,35.8172,35.5144,35.6977,787793.0
2020-05-20 09:35:00,44.81,44.97,44.71,44.95,322827.0,35.7057,35.8331,35.626,35.8172,322827.0
2020-05-20 09:40:00,44.95,45.08,44.83,44.84,385090.0,35.8172,35.9208,35.7216,35.7296,385090.0
2020-05-20 09:45:00,44.84,45.12,44.82,45.06,361189.0,35.7296,35.9527,35.7136,35.9049,361189.0
2020-05-20 09:50:00,45.07,45.18,44.83,44.93,403825.0,35.9128,36.0005,35.7216,35.8013,403825.0
2020-05-20 09:55:00,44.93,45.08,44.92,45.02,211560.0,35.8013,35.9208,35.7933,35.873,211560.0
2020-05-20 10:00:00,45.02,45.14,44.97,45.08,198359.0,35.873,35.9686,35.8331,35.9208,198359.0
2020-05-20 10:05:00,45.08,45.18,45.02,45.06,172314.0,35.9208,36.0005,35.873,35.9049,172314.0
2020-05-20 10:10:00,45.06,45.32,45.06,45.28,313445.0,35.9049,36.112,35.9049,36.0802,313445.0
2020-05-20 10:15:00,45.28,45.35,45.19,45.32,267374.0,36.0802,36.1359,36.0084,36.112,267374.0
2020-05-20 10:20:00,45.32,45.45,45.31,45.32,292662.0,36.112,36.2156,36.1041,36.112,292662.0
2020-05-20 10:25:00,45.32,45.47,45.23,45.46,293654.0,36.112,36.2316,36.0403,36.2236,293654.0
2020-05-20 10:30:00,45.47,45.5,45.26,45.33,283616.0,36.2316,36.2555,36.0642,36.12,283616.0
2020-05-20 10:35:00,45.33,45.42,45.29,45.36,271827.0,36.12,36.1917,36.0881,36.1439,271827.0
2020-05-20 10:40:00,45.35,45.4,45.3,45.34,182814.0,36.1359,36.1758,36.0961,36.128,182814.0
2020-05-20 10:45:00,45.35,45.44,45.3,45.4,309503.0,36.1359,36.2077,36.0961,36.1758,309503.0
2020-05-20 10:50:00,45.4,45.46,45.38,45.42,256520.0,36.1758,36.2236,36.1598,36.1917,256520.0
2020-05-20 10:55:00,45.41,45.48,45.38,45.41,210429.0,36.1837,36.2395,36.1598,36.1837,210429.0
2020-05-20 11:00:00,45.42,45.58,45.39,45.43,305938.0,36.1917,36.3192,36.1678,36.1997,305938.0
2020-05-20 11:05:00,45.42,45.45,45.32,45.37,204638.0,36.1917,36.2156,36.112,36.1519,204638.0
2020-05-20 11:10:00,45.37,45.47,45.31,45.47,130542.0,36.1519,36.2316,36.1041,36.2316,130542.0
2020-05-20 11:15:00,45.47,45.5,45.35,45.47,187622.0,36.2316,36.2555,36.1359,36.2316,187622.0
2020-05-20 11:20:00,45.47,45.48,45.34,45.35,186588.0,36.2316,36.2395,36.128,36.1359,186588.0
2020-05-20 11:25:00,45.34,45.42,45.33,45.38,197668.0,36.128,36.1917,36.12,36.1598,197668.0
2020-05-20 11:30:00,45.38,45.42,45.31,45.34,127552.0,36.1598,36.1917,36.1041,36.128,127552.0
2020-05-20 11:35:00,45.34,45.36,45.16,45.21,134643.0,36.128,36.1439,35.9845,36.0244,134643.0
2020-05-20 11:40:00,45.22,45.26,45.17,45.23,119757.0,36.0324,36.0642,35.9925,36.0403,119757.0
2020-05-20 11:45:00,45.23,45.28,45.2,45.22,101827.0,36.0403,36.0802,36.0164,36.0324,101827.0
2020-05-20 11:50:00,45.21,45.23,45.06,45.06,156702.0,36.0244,36.0403,35.9049,35.9049,156702.0
2020-05-20 11:55:00,45.06,45.12,45.01,45.03,178380.0,35.9049,35.9527,35.865,35.881,178380.0
2020-05-20 12:00:00,45.03,45.1,44.91,45.09,347925.0,35.881,35.9367,35.7853,35.9288,347925.0
2020-05-20 12:05:00,45.09,45.09,44.99,45.02,264011.0,35.9288,35.9288,35.8491,35.873,264011.0
2020-05-20 12:10:00,45.03,45.03,44.9,45.01,191419.0,35.881,35.881,35.7774,35.865,191419.0
2020-05-20 12:15:00,45.01,45.07,44.99,45.04,169761.0,35.865,35.9128,35.8491,35.8889,169761.0
2020-05-20 12:20:00,45.03,45.09,44.98,45.0,187241.0,35.881,35.9288,35.8411,35.8571,187241.0
2020-05-20 12:25:00,44.99,45.13,44.97,45.11,160000.0,35.8491,35.9606,35.8331,35.9447,160000.0
2020-05-20 12:30:00,45.11,45.11,45.03,45.09,100116.0,35.9447,35.9447,35.881,35.9288,100116.0
2020-05-20 12:35:00,45.09,45.13,45.05,45.09,92072.0,35.9288,35.9606,35.8969,35.9288,92072.0
2020-05-20 12:40:00,45.09,45.19,45.07,45.09,160044.0,35.9288,36.0084,35.9128,35.9288,160044.0
2020-05-20 12:45:00,45.1,45.17,45.05,45.15,105167.0,35.9367,35.9925,35.8969,35.9766,105167.0
2020-05-20 12:50:00,45.15,45.24,45.14,45.17,159150.0,35.9766,36.0483,35.9686,35.9925,159150.0
2020-05-20 12:55:00,45.16,45.17,45.06,45.08,116104.0,35.9845,35.9925,35.9049,35.9208,116104.0
2020-05-20 13:00:00,45.09,45.11,45.01,45.02,131308.0,35.9288,35.9447,35.865,35.873,131308.0
2020-05-20 13:05:00,45.03,45.05,44.91,44.93,192085.0,35.881,35.8969,35.7853,35.8013,192085.0
2020-05-20 13:10:00,44.94,45.06,44.9,45.01,162077.0,35.8092,35.9049,35.7774,35.865,162077.0
2020-05-20 13:15:00,45.01,45.01,44.96,44.98,117165.0,35.865,35.865,35.8252,35.8411,117165.0
2020-05-20 13:20:00,44.98,45.0,44.91,44.94,85970.0,35.8411,35.8571,35.7853,35.8092,85970.0
2020-05-20 13:25:00,44.93,44.96,44.86,44.88,118003.0,35.8013,35.8252,35.7455,35.7614,118003.0
2020-05-20 13:30:00,44.89,44.94,44.86,44.87,89896.0,35.7694,35.8092,35.7455,35.7535,89896.0
2020-05-20 13:35:00,44.88,44.96,44.86,44.95,132928.0,35.7614,35.8252,35.7455,35.8172,132928.0
2020-05-20 13:40:00,44.95,45.04,44.91,45.03,128012.0,35.8172,35.8889,35.7853,35.881,128012.0
2020-05-20 13:45:00,45.03,45.04,44.94,44.97,89062.0,35.881,35.8889,35.8092,35.8331,89062.0
2020-05-20 13:50:00,44.98,45.0,44.96,44.98,79051.0,35.8411,35.8571,35.8252,35.8411,79051.0
2020-05-20 13:55:00,44.98,45.02,44.97,45.0,110912.0,35.8411,35.873,35.8331,35.8571,110912.0
2020-05-20 14:00:00,45.01,45.08,44.95,45.08,115015.0,35.865,35.9208,35.8172,35.9208,115015.0
2020-05-20 14:05:00,45.08,45.19,45.08,45.09,123762.0,35.9208,36.0084,35.9208,35.9288,123762.0
2020-05-20 14:10:00,45.09,45.15,45.06,45.08,101843.0,35.9288,35.9766,35.9049,35.9208,101843.0
2020-05-20 14:15:00,45.08,45.1,44.98,45.06,140406.0,35.9208,35.9367,35.8411,35.9049,140406.0
2020-05-20 14:20:00,45.05,45.21,45.05,45.19,146268.0,35.8969,36.0244,35.8969,36.0084,146268.0
2020-05-20 14:25:00,45.18,45.22,45.09,45.2,197570.0,36.0005,36.0324,35.9288,36.0164,197570.0
2020-05-20 14:30:00,45.2,45.31,45.18,45.26,172657.0,36.0164,36.1041,36.0005,36.0642,172657.0
2020-05-20 14:35:00,45.26,45.3,45.23,45.23,133090.0,36.0642,36.0961,36.0403,36.0403,133090.0
2020-05-20 14:40:00,45.23,45.3,45.23,45.3,137109.0,36.0403,36.0961,36.0403,36.0961,137109.0
2020-05-20 14:45:00,45.3,45.38,45.27,45.36,187846.0,36.0961,36.1598,36.0722,36.1439,187846.0
2020-05-20 14:50:00,45.36,45.42,45.33,45.41,144556.0,36.1439,36.1917,36.12,36.1837,144556.0
2020-05-20 14:55:00,45.41,45.43,45.34,45.35,102045.0,36.1837,36.1997,36.128,36.1359,102045.0
2020-05-20 15:00:00,45.34,45.4,45.32,45.38,121050.0,36.128,36.1758,36.112,36.1598,121050.0
2020-05-20 15:05:00,45.38,45.38,45.28,45.32,119793.0,36.1598,36.1598,36.0802,36.112,119793.0
2020-05-20 15:10:00,45.32,45.35,45.16,45.2,173062.0,36.112,36.1359,35.9845,36.0164,173062.0
2020-05-20 15:15:00,45.21,45.26,45.16,45.21,190721.0,36.0244,36.0642,35.9845,36.0244,190721.0
2020-05-20 15:20:00,45.21,45.3,45.19,45.3,168946.0,36.0244,36.0961,36.0084,36.0961,168946.0
2020-05-20 15:25:00,45.3,45.32,45.23,45.32,160905.0,36.0961,36.112,36.0403,36.112,160905.0
2020-05-20 15:30:00,45.31,45.35,45.26,45.3,194235.0,36.1041,36.1359,36.0642,36.0961,194235.0
2020-05-20 15:35:00,45.3,45.35,45.28,45.33,162716.0,36.0961,36.1359,36.0802,36.12,162716.0
2020-05-20 15:40:00,45.33,45.38,45.3,45.33,166362.0,36.12,36.1598,36.0961,36.12,166362.0
2020-05-20 15:45:00,45.34,45.4,45.23,45.25,285039.0,36.128,36.1758,36.0403,36.0563,285039.0
2020-05-20 15:50:00,45.25,45.29,45.14,45.23,368824.0,36.0563,36.0881,35.9686,36.0403,368824.0
2020-05-20 15:55:00,45.23,45.47,45.23,45.39,792585.0,36.0403,36.2316,36.0403,36.1678,792585.0
2020-05-21 09:30:00,45.44,45.56,45.23,45.55,672528.0,36.2077,36.3033,36.0403,36.2953,672528.0
2020-05-21 09:35:00,45.55,45.79,45.5,45.52,331326.0,36.2953,36.4865,36.2555,36.2714,331326.0
2020-05-21 09:40:00,45.53,45.66,45.4,45.61,293600.0,36.2794,36.383,36.1758,36.3431,293600.0
2020-05-21 09:45:00,45.62,45.67,45.41,45.46,263832.0,36.3511,36.3909,36.1837,36.2236,263832.0
2020-05-21 09:50:00,45.46,45.46,45.2,45.26,393277.0,36.2236,36.2236,36.0164,36.0642,393277.0
2020-05-21 09:55:00,45.26,45.42,45.14,45.35,217835.0,36.0642,36.1917,35.9686,36.1359,217835.0
2020-05-21 10:00:00,45.35,45.49,45.33,45.4,343220.0,36.1359,36.2475,36.12,36.1758,343220.0
2020-05-21 10:05:00,45.42,45.48,45.35,45.43,169252.0,36.1917,36.2395,36.1359,36.1997,169252.0
2020-05-21 10:10:00,45.44,45.57,45.42,45.55,185700.0,36.2077,36.3112,36.1917,36.2953,185700.0
2020-05-21 10:15:00,45.55,45.56,45.41,45.43,113904.0,36.2953,36.3033,36.1837,36.1997,113904.0
2020-05-21 10:20:00,45.43,45.55,45.42,45.48,159831.0,36.1997,36.2953,36.1917,36.2395,159831.0
2020-05-21 10:25:00,45.48,45.49,45.36,45.39,164484.0,36.2395,36.2475,36.1439,36.1678,164484.0
2020-05-21 10:30:00,45.38,45.39,45.18,45.24,241025.0,36.1598,36.1678,36.0005,36.0483,241025.0
2020-05-21 10:35:00,45.23,45.24,44.93,44.96,385428.0,36.0403,36.0483,35.8013,35.8252,385428.0
2020-05-21 10:40:00,44.96,45.11,44.93,45.07,228258.0,35.8252,35.9447,35.8013,35.9128,228258.0
2020-05-21 10:45:00,45.06,45.1,44.99,45.04,138551.0,35.9049,35.9367,35.8491,35.8889,138551.0
2020-05-21 10:50:00,45.03,45.05,44.95,44.97,117257.0,35.881,35.8969,35.8172,35.8331,117257.0
2020-05-21 10:55:00,44.96,45.06,44.92,44.93,153943.0,35.8252,35.9049,35.7933,35.8013,153943.0
2020-05-21 11:00:00,44.92,44.92,44.6,44.65,317743.0,35.7933,35.7933,35.5383,35.5782,317743.0
2020-05-21 11:05:00,44.65,44.71,44.55,44.67,234819.0,35.5782,35.626,35.4985,35.5941,234819.0
2020-05-21 11:10:00,44.68,44.8,44.63,44.8,204093.0,35.6021,35.6977,35.5622,35.6977,204093.0
2020-05-21 11:15:00,44.8,44.81,44.53,44.57,193492.0,35.6977,35.7057,35.4825,35.5144,193492.0
2020-05-21 11:20:00,44.58,44.62,44.42,44.45,273829.0,35.5224,35.5543,35.3949,35.4188,273829.0
2020-05-21 11:25:00,44.45,44.52,44.39,44.5,171298.0,35.4188,35.4746,35.371,35.4586,171298.0
2020-05-21 11:30:00,44.48,44.59,44.47,44.54,148950.0,35.4427,35.5304,35.4347,35.4905,148950.0
2020-05-21 11:35:00,44.54,44.66,44.51,44.66,183508.0,35.4905,35.5861,35.4666,35.5861,183508.0
2020-05-21 11:40:00,44.66,44.75,44.65,44.69,187062.0,35.5861,35.6578,35.5782,35.61,187062.0
2020-05-21 11:45:00,44.69,44.7,44.58,44.66,118981.0,35.61,35.618,35.5224,35.5861,118981.0
2020-05-21 11:50:00,44.66,44.71,44.57,44.58,237473.0,35.5861,35.626,35.5144,35.5224,237473.0
2020-05-21 11:55:00,44.59,44.69,44.59,44.65,173163.0,35.5304,35.61,35.5304,35.5782,173163.0
2020-05-21 12:00:00,44.66,44.78,44.66,44.77,155863.0,35.5861,35.6817,35.5861,35.6738,155863.0
2020-05-21 12:05:00,44.77,44.84,44.72,44.78,197462.0,35.6738,35.7296,35.6339,35.6817,197462.0
2020-05-21 12:10:00,44.79,44.9,44.76,44.88,105852.0,35.6897,35.7774,35.6658,35.7614,105852.0
2020-05-21 12:15:00,44.88,44.93,44.8,44.84,128506.0,35.7614,35.8013,35.6977,35.7296,128506.0
2020-05-21 12:20:00,44.83,44.91,44.82,44.87,81688.0,35.7216,35.7853,35.7136,35.7535,81688.0
2020-05-21 12:25:00,44.87,44.93,44.76,44.76,138621.0,35.7535,35.8013,35.6658,35.6658,138621.0
2020-05-21 12:30:00,44.76,44.77,44.69,44.7,111678.0,35.6658,35.6738,35.61,35.618,111678.0
2020-05-21 12:35:00,44.7,44.76,44.66,44.67,135455.0,35.618,35.6658,35.5861,35.5941,135455.0
2020-05-21 12:40:00,44.68,44.76,44.68,44.73,103994.0,35.6021,35.6658,35.6021,35.6419,103994.0
2020-05-21 12:45:00,44.72,44.79,44.7,44.79,83129.0,35.6339,35.6897,35.618,35.6897,83129.0
2020-05-21 12:50:00,44.78,44.79,44.63,44.68,147155.0,35.6817,35.6897,35.5622,35.6021,147155.0
2020-05-21 12:55:00,44.68,44.68,44.57,44.59,90687.0,35.6021,35.6021,35.5144,35.5304,90687.0
2020-05-21 13:00:00,44.59,44.77,44.56,44.69,209106.0,35.5304,35.6738,35.5064,35.61,209106.0
2020-05-21 13:05:00,44.69,44.69,44.6,44.63,100436.0,35.61,35.61,35.5383,35.5622,100436.0
2020-05-21 13:10:00,44.63,44.69,44.63,44.64,81033.0,35.5622,35.61,35.5622,35.5702,81033.0
2020-05-21 13:15:00,44.64,44.69,44.58,44.66,96942.0,35.5702,35.61,35.5224,35.5861,96942.0
2020-05-21 13:20:00,44.66,44.67,44.57,44.63,118937.0,35.5861,35.5941,35.5144,35.5622,118937.0
2020-05-21 13:25:00,44.64,44.68,44.61,44.64,109895.0,35.5702,35.6021,35.5463,35.5702,109895.0
2020-05-21 13:30:00,44.63,44.64,44.55,44.59,85579.0,35.5622,35.5702,35.4985,35.5304,85579.0
2020-05-21 13:35:00,44.59,44.64,44.56,44.59,129087.0,35.5304,35.5702,35.5064,35.5304,129087.0
2020-05-21 13:40:00,44.6,44.61,44.53,44.58,92365.0,35.5383,35.5463,35.4825,35.5224,92365.0
2020-05-21 13:45:00,44.58,44.64,44.55,44.6,78988.0,35.5224,35.5702,35.4985,35.5383,78988.0
2020-05-21 13:50:00,44.59,44.65,44.59,44.61,77305.0,35.5304,35.5782,35.5304,35.5463,77305.0
2020-05-21 13:55:00,44.62,44.65,44.57,44.58,106783.0,35.5543,35.5782,35.5144,35.5224,106783.0
2020-05-21 14:00:00,44.59,44.7,44.59,44.7,83500.0,35.5304,35.618,35.5304,35.618,83500.0
2020-05-21 14:05:00,44.69,44.72,44.67,44.71,81780.0,35.61,35.6339,35.5941,35.626,81780.0
2020-05-21 14:10:00,44.71,44.74,44.66,44.71,103156.0,35.626,35.6499,35.5861,35.626,103156.0
2020-05-21 14:15:00,44.71,44.73,44.68,44.7,90637.0,35.626,35.6419,35.6021,35.618,90637.0
2020-05-21 14:20:00,44.71,44.75,44.69,44.73,82066.0,35.626,35.6578,35.61,35.6419,82066.0
2020-05-21 14:25:00,44.73,44.73,44.65,44.7,66478.0,35.6419,35.6419,35.5782,35.618,66478.0
2020-05-21 14:30:00,44.7,44.74,44.68,44.7,98777.0,35.618,35.6499,35.6021,35.618,98777.0
2020-05-21 14:35:00,44.71,44.72,44.59,44.62,167367.0,35.626,35.6339,35.5304,35.5543,167367.0
2020-05-21 14:40:00,44.63,44.75,44.62,44.75,107112.0,35.5622,35.6578,35.5543,35.6578,107112.0
2020-05-21 14:45:00,44.75,44.75,44.6,44.64,117173.0,35.6578,35.6578,35.5383,35.5702,117173.0
2020-05-21 14:50:00,44.64,44.67,44.57,44.61,106562.0,35.5702,35.5941,35.5144,35.5463,106562.0
2020-05-21 14:55:00,44.61,44.62,44.54,44.57,95525.0,35.5463,35.5543,35.4905,35.5144,95525.0
2020-05-21 15:00:00,44.57,44.68,44.56,44.63,207210.0,35.5144,35.6021,35.5064,35.5622,207210.0
2020-05-21 15:05:00,44.63,44.64,44.59,44.6,112421.0,35.5622,35.5702,35.5304,35.5383,112421.0
2020-05-21 15:10:00,44.6,44.61,44.5,44.57,177197.0,35.5383,35.5463,35.4586,35.5144,177197.0
2020-05-21 15:15:00,44.56,44.6,44.51,44.56,144704.0,35.5064,35.5383,35.4666,35.5064,144704.0
2020-05-21 15:20:00,44.55,44.62,44.55,44.61,105627.0,35.4985,35.5543,35.4985,35.5463,105627.0
2020-05-21 15:25:00,44.61,44.65,44.58,44.61,141723.0,35.5463,35.5782,35.5224,35.5463,141723.0
2020-05-21 15:30:00,44.61,44.62,44.51,44.56,176077.0,35.5463,35.5543,35.4666,35.5064,176077.0
2020-05-21 15:35:00,44.56,44.57,44.5,44.54,192787.0,35.5064,35.5144,35.4586,35.4905,192787.0
2020-05-21 15:40:00,44.53,44.55,44.46,44.54,372725.0,35.4825,35.4985,35.4268,35.4905,372725.0
2020-05-21 15:45:00,44.54,44.54,44.41,44.51,342366.0,35.4905,35.4905,35.3869,35.4666,342366.0
2020-05-21 15:50:00,44.52,44.57,44.42,44.49,312327.0,35.4746,35.5144,35.3949,35.4507,312327.0
2020-05-21 15:55:00,44.5,44.62,44.49,44.55,606805.0,35.4586,35.5543,35.4507,35.4985,606805.0
2020-05-22 09:30:00,44.05,44.24,43.82,43.87,720990.0,35.1001,35.2515,34.9168,34.9566,720990.0
2020-05-22 09:35:00,43.86,43.99,43.72,43.81,435849.0,34.9487,35.0523,34.8371,34.9088,435849.0
2020-05-22 09:40:00,43.81,43.9,43.54,43.6,339192.0,34.9088,34.9805,34.6937,34.7415,339192.0
2020-05-22 09:45:00,43.59,43.79,43.52,43.78,282286.0,34.7335,34.8929,34.6778,34.8849,282286.0
2020-05-22 09:50:00,43.79,43.84,43.63,43.83,245117.0,34.8929,34.9327,34.7654,34.9248,245117.0
2020-05-22 09:55:00,43.84,43.94,43.69,43.73,219638.0,34.9327,35.0124,34.8132,34.8451,219638.0
2020-05-22 10:00:00,43.73,43.75,43.59,43.61,209247.0,34.8451,34.861,34.7335,34.7495,209247.0
2020-05-22 10:05:00,43.61,43.65,43.53,43.59,244367.0,34.7495,34.7813,34.6857,34.7335,244367.0
2020-05-22 10:10:00,43.59,43.63,43.47,43.48,342704.0,34.7335,34.7654,34.6379,34.6459,342704.0
2020-05-22 10:15:00,43.47,43.74,43.45,43.69,232945.0,34.6379,34.8531,34.622,34.8132,232945.0
2020-05-22 10:20:00,43.7,43.89,43.67,43.85,144591.0,34.8212,34.9726,34.7973,34.9407,144591.0
2020-05-22 10:25:00,43.84,43.89,43.76,43.89,95912.0,34.9327,34.9726,34.869,34.9726,95912.0
2020-05-22 10:30:00,43.89,44.02,43.87,43.98,182900.0,34.9726,35.0762,34.9566,35.0443,182900.0
2020-05-22 10:35:00,43.96,43.97,43.84,43.87,160111.0,35.0284,35.0363,34.9327,34.9566,160111.0
2020-05-22 10:40:00,43.87,43.9,43.74,43.76,169237.0,34.9566,34.9805,34.8531,34.869,169237.0
2020-05-22 10:45:00,43.75,43.78,43.68,43.69,178264.0,34.861,34.8849,34.8052,34.8132,178264.0
2020-05-22 10:50:00,43.68,43.76,43.65,43.73,137511.0,34.8052,34.869,34.7813,34.8451,137511.0
2020-05-22 10:55:00,43.73,43.73,43.64,43.71,114850.0,34.8451,34.8451,34.7734,34.8291,114850.0
2020-05-22 11:00:00,43.71,43.95,43.7,43.91,181819.0,34.8291,35.0204,34.8212,34.9885,181819.0
2020-05-22 11:05:00,43.9,43.97,43.84,43.89,136541.0,34.9805,35.0363,34.9327,34.9726,136541.0
2020-05-22 11:10:00,43.9,43.91,43.8,43.9,104015.0,34.9805,34.9885,34.9009,34.9805,104015.0
2020-05-22 11:15:00,43.9,44.0,43.87,43.98,113165.0,34.9805,35.0602,34.9566,35.0443,113165.0
2020-05-22 11:20:00,43.97,43.99,43.85,43.85,95857.0,35.0363,35.0523,34.9407,34.9407,95857.0
2020-05-22 11:25:00,43.86,43.87,43.78,43.8,150937.0,34.9487,34.9566,34.8849,34.9009,150937.0
2020-05-22 11:30:00,43.8,43.82,43.74,43.76,117126.0,34.9009,34.9168,34.8531,34.869,117126.0
2020-05-22 11:35:00,43.76,43.87,43.75,43.84,128732.0,34.869,34.9566,34.861,34.9327,128732.0
2020-05-22 11:40:00,43.83,43.9,43.76,43.9,104313.0,34.9248,34.9805,34.869,34.9805,104313.0
2020-05-22 11:45:00,43.9,43.93,43.85,43.9,68145.0,34.9805,35.0044,34.9407,34.9805,68145.0
2020-05-22 11:50:00,43.91,43.98,43.9,43.95,87597.0,34.9885,35.0443,34.9805,35.0204,87597.0
2020-05-22 11:55:00,43.94,43.95,43.89,43.9,82464.0,35.0124,35.0204,34.9726,34.9805,82464.0
2020-05-22 12:00:00,43.91,43.98,43.87,43.92,150305.0,34.9885,35.0443,34.9566,34.9965,150305.0
2020-05-22 12:05:00,43.92,43.92,43.84,43.88,87846.0,34.9965,34.9965,34.9327,34.9646,87846.0
2020-05-22 12:10:00,43.87,43.9,43.82,43.84,103483.0,34.9566,34.9805,34.9168,34.9327,103483.0
2020-05-22 12:15:00,43.83,43.85,43.78,43.84,95007.0,34.9248,34.9407,34.8849,34.9327,95007.0
2020-05-22 12:20:00,43.85,43.94,43.82,43.92,94064.0,34.9407,35.0124,34.9168,34.9965,94064.0
2020-05-22 12:25:00,43.91,43.93,43.87,43.9,72072.0,34.9885,35.0044,34.9566,34.9805,72072.0
2020-05-22 12:30:00,43.9,43.99,43.89,43.95,92696.0,34.9805,35.0523,34.9726,35.0204,92696.0
2020-05-22 12:35:00,43.95,44.05,43.95,43.98,159717.0,35.0204,35.1001,35.0204,35.0443,159717.0
2020-05-22 12:40:00,43.98,43.99,43.92,43.96,143771.0,35.0443,35.0523,34.9965,35.0284,143771.0
2020-05-22 12:45:00,43.96,43.99,43.92,43.94,78790.0,35.0284,35.0523,34.9965,35.0124,78790.0
2020-05-22 12:50:00,43.94,43.95,43.88,43.89,95141.0,35.0124,35.0204,34.9646,34.9726,95141.0
2020-05-22 12:55:00,43.9,43.98,43.89,43.93,91059.0,34.9805,35.0443,34.9726,35.0044,91059.0
2020-05-22 13:00:00,43.94,43.97,43.92,43.97,76934.0,35.0124,35.0363,34.9965,35.0363,76934.0
2020-05-22 13:05:00,43.96,43.97,43.89,43.91,79670.0,35.0284,35.0363,34.9726,34.9885,79670.0
2020-05-22 13:10:00,43.91,43.92,43.86,43.88,110811.0,34.9885,34.9965,34.9487,34.9646,110811.0
2020-05-22 13:15:00,43.88,43.9,43.84,43.87,98267.0,34.9646,34.9805,34.9327,34.9566,98267.0
2020-05-22 13:20:00,43.87,43.92,43.86,43.9,79939.0,34.9566,34.9965,34.9487,34.9805,79939.0
2020-05-22 13:25:00,43.9,43.96,43.89,43.92,89128.0,34.9805,35.0284,34.9726,34.9965,89128.0
2020-05-22 13:30:00,43.92,43.95,43.9,43.94,91351.0,34.9965,35.0204,34.9805,35.0124,91351.0
2020-05-22 13:35:00,43.94,43.95,43.92,43.93,66781.0,35.0124,35.0204,34.9965,35.0044,66781.0
2020-05-22 13:40:00,43.93,44.01,43.92,43.98,200389.0,35.0044,35.0682,34.9965,35.0443,200389.0
2020-05-22 13:45:00,43.97,44.05,43.97,44.01,120536.0,35.0363,35.1001,35.0363,35.0682,120536.0
2020-05-22 13:50:00,44.01,44.04,43.99,44.04,114890.0,35.0682,35.0921,35.0523,35.0921,114890.0
2020-05-22 13:55:00,44.03,44.16,44.03,44.15,109882.0,35.0841,35.1877,35.0841,35.1798,109882.0
2020-05-22 14:00:00,44.15,44.23,44.13,44.23,126612.0,35.1798,35.2435,35.1638,35.2435,126612.0
2020-05-22 14:05:00,44.23,44.3,44.22,44.25,122542.0,35.2435,35.2993,35.2355,35.2594,122542.0
2020-05-22 14:10:00,44.26,44.31,44.24,44.28,117360.0,35.2674,35.3072,35.2515,35.2833,117360.0
2020-05-22 14:15:00,44.27,44.28,44.17,44.19,104545.0,35.2754,35.2833,35.1957,35.2116,104545.0
2020-05-22 14:20:00,44.19,44.23,44.19,44.2,103435.0,35.2116,35.2435,35.2116,35.2196,103435.0
2020-05-22 14:25:00,44.21,44.23,44.14,44.19,107207.0,35.2276,35.2435,35.1718,35.2116,107207.0
2020-05-22 14:30:00,44.2,44.2,44.15,44.2,85721.0,35.2196,35.2196,35.1798,35.2196,85721.0
2020-05-22 14:35:00,44.19,44.24,44.15,44.23,135072.0,35.2116,35.2515,35.1798,35.2435,135072.0
2020-05-22 14:40:00,44.24,44.28,44.17,44.23,190670.0,35.2515,35.2833,35.1957,35.2435,190670.0
2020-05-22 14:45:00,44.23,44.25,44.21,44.23,125764.0,35.2435,35.2594,35.2276,35.2435,125764.0
2020-05-22 14:50:00,44.23,44.25,44.21,44.23,137598.0,35.2435,35.2594,35.2276,35.2435,137598.0
2020-05-22 14:55:00,44.23,44.37,44.23,44.37,142109.0,35.2435,35.3551,35.2435,35.3551,142109.0
2020-05-22 15:00:00,44.36,44.42,44.29,44.42,158534.0,35.3471,35.3949,35.2913,35.3949,158534.0
2020-05-22 15:05:00,44.42,44.53,44.42,44.52,198525.0,35.3949,35.4825,35.3949,35.4746,198525.0
2020-05-22 15:10:00,44.53,44.57,44.44,44.47,257610.0,35.4825,35.5144,35.4108,35.4347,257610.0
2020-05-22 15:15:00,44.46,44.48,44.41,44.45,165967.0,35.4268,35.4427,35.3869,35.4188,165967.0
2020-05-22 15:20:00,44.45,44.47,44.32,44.36,260002.0,35.4188,35.4347,35.3152,35.3471,260002.0
2020-05-22 15:25:00,44.35,44.38,44.31,44.38,96301.0,35.3391,35.363,35.3072,35.363,96301.0
2020-05-22 15:30:00,44.39,44.49,44.38,44.49,188984.0,35.371,35.4507,35.363,35.4507,188984.0
2020-05-22 15:35:00,44.49,44.51,44.43,44.46,217986.0,35.4507,35.4666,35.4029,35.4268,217986.0
2020-05-22 15:40:00,44.45,44.48,44.38,44.47,224215.0,35.4188,35.4427,35.363,35.4347,224215.0
2020-05-22 15:45:00,44.47,44.56,44.47,44.55,271669.0,35.4347,35.5064,35.4347,35.4985,271669.0
2020-05-22 15:50:00,44.56,44.6,44.5,44.58,351237.0,35.5064,35.5383,35.4586,35.5224,351237.0
2020-05-22 15:55:00,44.58,44.67,44.55,44.6,715237.0,35.5224,35.5941,35.4985,35.5383,715237.0
2020-05-26 09:30:00,45.74,45.85,45.48,45.68,1086374.0,36.4467,36.5344,36.2395,36.3989,1086374.0
2020-05-26 09:35:00,45.69,45.73,45.47,45.53,411486.0,36.4069,36.4387,36.2316,36.2794,411486.0
2020-05-26 09:40:00,45.54,45.82,45.51,45.8,384338.0,36.2873,36.5104,36.2634,36.4945,384338.0
2020-05-26 09:45:00,45.81,45.82,45.63,45.63,312082.0,36.5025,36.5104,36.359,36.359,312082.0
2020-05-26 09:50:00,45.63,45.79,45.56,45.71,350201.0,36.359,36.4865,36.3033,36.4228,350201.0
2020-05-26 09:55:00,45.71,45.82,45.69,45.72,303128.0,36.4228,36.5104,36.4069,36.4308,303128.0
2020-05-26 10:00:00,45.72,45.96,45.7,45.84,392909.0,36.4308,36.622,36.4148,36.5264,392909.0
2020-05-26 10:05:00,45.85,45.89,45.71,45.76,216632.0,36.5344,36.5662,36.4228,36.4626,216632.0
2020-05-26 10:10:00,45.76,45.76,45.61,45.62,252615.0,36.4626,36.4626,36.3431,36.3511,252615.0
2020-05-26 10:15:00,45.62,45.7,45.53,45.64,225590.0,36.3511,36.4148,36.2794,36.367,225590.0
2020-05-26 10:20:00,45.64,45.78,45.63,45.75,181460.0,36.367,36.4786,36.359,36.4547,181460.0
2020-05-26 10:25:00,45.74,45.9,45.66,45.89,204286.0,36.4467,36.5742,36.383,36.5662,204286.0
2020-05-26 10:30:00,45.89,45.97,45.85,45.97,265288.0,36.5662,36.63,36.5344,36.63,265288.0
2020-05-26 10:35:00,45.96,46.0,45.83,45.86,330970.0,36.622,36.6539,36.5184,36.5423,330970.0
2020-05-26 10:40:00,45.86,45.97,45.85,45.9,219877.0,36.5423,36.63,36.5344,36.5742,219877.0
2020-05-26 10:45:00,45.89,46.0,45.73,45.75,347562.0,36.5662,36.6539,36.4387,36.4547,347562.0
2020-05-26 10:50:00,45.75,45.96,45.74,45.86,209569.0,36.4547,36.622,36.4467,36.5423,209569.0
2020-05-26 10:55:00,45.87,45.88,45.8,45.86,128027.0,36.5503,36.5583,36.4945,36.5423,128027.0
2020-05-26 11:00:00,45.87,45.9,45.8,45.88,131009.0,36.5503,36.5742,36.4945,36.5583,131009.0
2020-05-26 11:05:00,45.89,46.0,45.86,45.9,209335.0,36.5662,36.6539,36.5423,36.5742,209335.0
2020-05-26 11:10:00,45.89,45.99,45.87,45.96,140804.0,36.5662,36.6459,36.5503,36.622,140804.0
2020-05-26 11:15:00,45.96,46.0,45.89,45.98,188529.0,36.622,36.6539,36.5662,36.6379,188529.0
2020-05-26 11:20:00,45.97,45.98,45.86,45.87,156380.0,36.63,36.6379,36.5423,36.5503,156380.0
2020-05-26 11:25:00,45.87,45.87,45.73,45.86,269456.0,36.5503,36.5503,36.4387,36.5423,269456.0
2020-05-26 11:30:00,45.85,45.85,45.76,45.77,134919.0,36.5344,36.5344,36.4626,36.4706,134919.0
2020-05-26 11:35:00,45.77,45.77,45.62,45.7,178743.0,36.4706,36.4706,36.3511,36.4148,178743.0
2020-05-26 11:40:00,45.7,45.8,45.62,45.75,198951.0,36.4148,36.4945,36.3511,36.4547,198951.0
2020-05-26 11:45:00,45.75,45.83,45.75,45.8,145671.0,36.4547,36.5184,36.4547,36.4945,145671.0
2020-05-26 11:50:00,45.79,45.85,45.72,45.73,148118.0,36.4865,36.5344,36.4308,36.4387,148118.0
2020-05-26 11:55:00,45.73,45.74,45.66,45.71,121840.0,36.4387,36.4467,36.383,36.4228,121840.0
2020-05-26 12:00:00,45.71,45.72,45.63,45.68,113752.0,36.4228,36.4308,36.359,36.3989,113752.0
2020-05-26 12:05:00,45.68,45.78,45.66,45.78,321214.0,36.3989,36.4786,36.383,36.4786,321214.0
2020-05-26 12:10:00,45.78,45.87,45.77,45.8,266605.0,36.4786,36.5503,36.4706,36.4945,266605.0
2020-05-26 12:15:00,45.81,45.83,45.71,45.73,115238.0,36.5025,36.5184,36.4228,36.4387,115238.0
2020-05-26 12:20:00,45.73,45.77,45.69,45.7,72721.0,36.4387,36.4706,36.4069,36.4148,72721.0
2020-05-26 12:25:00,45.7,45.73,45.66,45.68,93301.0,36.4148,36.4387,36.383,36.3989,93301.0
2020-05-26 12:30:00,45.69,45.75,45.68,45.72,109351.0,36.4069,36.4547,36.3989,36.4308,109351.0
2020-05-26 12:35:00,45.72,45.76,45.7,45.76,84077.0,36.4308,36.4626,36.4148,36.4626,84077.0
2020-05-26 12:40:00,45.76,45.8,45.75,45.8,78228.0,36.4626,36.4945,36.4547,36.4945,78228.0
2020-05-26 12:45:00,45.8,45.8,45.74,45.8,89667.0,36.4945,36.4945,36.4467,36.4945,89667.0
2020-05-26 12:50:00,45.8,45.9,45.79,45.87,139242.0,36.4945,36.5742,36.4865,36.5503,139242.0
2020-05-26 12:55:00,45.88,45.94,45.87,45.89,108510.0,36.5583,36.6061,36.5503,36.5662,108510.0
2020-05-26 13:00:00,45.88,45.96,45.88,45.91,131556.0,36.5583,36.622,36.5583,36.5822,131556.0
2020-05-26 13:05:00,45.91,46.0,45.9,45.97,159113.0,36.5822,36.6539,36.5742,36.63,159113.0
2020-05-26 13:10:00,45.97,46.0,45.96,45.97,172719.0,36.63,36.6539,36.622,36.63,172719.0
2020-05-26 13:15:00,45.97,46.0,45.85,45.86,203418.0,36.63,36.6539,36.5344,36.5423,203418.0
2020-05-26 13:20:00,45.86,45.88,45.81,45.84,161077.0,36.5423,36.5583,36.5025,36.5264,161077.0
2020-05-26 13:25:00,45.84,45.92,45.83,45.9,108032.0,36.5264,36.5901,36.5184,36.5742,108032.0
2020-05-26 13:30:00,45.9,45.93,45.87,45.89,94937.0,36.5742,36.5981,36.5503,36.5662,94937.0
2020-05-26 13:35:00,45.88,45.91,45.86,45.9,115401.0,36.5583,36.5822,36.5423,36.5742,115401.0
2020-05-26 13:40:00,45.9,45.95,45.87,45.94,119568.0,36.5742,36.614,36.5503,36.6061,119568.0
2020-05-26 13:45:00,45.95,45.95,45.89,45.95,115254.0,36.614,36.614,36.5662,36.614,115254.0
2020-05-26 13:50:00,45.94,45.98,45.9,45.91,114244.0,36.6061,36.6379,36.5742,36.5822,114244.0
2020-05-26 13:55:00,45.91,45.93,45.9,45.92,79391.0,36.5822,36.5981,36.5742,36.5901,79391.0
2020-05-26 14:00:00,45.92,45.99,45.9,45.98,135151.0,36.5901,36.6459,36.5742,36.6379,135151.0
2020-05-26 14:05:00,45.99,45.99,45.94,45.95,94389.0,36.6459,36.6459,36.6061,36.614,94389.0
2020-05-26 14:10:00,45.96,45.99,45.94,45.97,97899.0,36.622,36.6459,36.6061,36.63,97899.0
2020-05-26 14:15:00,45.98,46.0,45.96,45.99,170683.0,36.6379,36.6539,36.622,36.6459,170683.0
2020-05-26 14:20:00,45.99,46.06,45.98,46.02,466109.0,36.6459,36.7017,36.6379,36.6698,466109.0
2020-05-26 14:25:00,46.02,46.05,46.01,46.04,122336.0,36.6698,36.6937,36.6618,36.6857,122336.0
2020-05-26 14:30:00,46.04,46.05,45.97,45.98,110936.0,36.6857,36.6937,36.63,36.6379,110936.0
2020-05-26 14:35:00,45.98,46.03,45.95,46.0,105376.0,36.6379,36.6778,36.614,36.6539,105376.0
2020-05-26 14:40:00,45.99,46.13,45.95,46.13,249981.0,36.6459,36.7575,36.614,36.7575,249981.0
2020-05-26 14:45:00,46.13,46.16,46.07,46.14,224728.0,36.7575,36.7814,36.7097,36.7654,224728.0
2020-05-26 14:50:00,46.15,46.19,46.06,46.11,268214.0,36.7734,36.8053,36.7017,36.7415,268214.0
2020-05-26 14:55:00,46.11,46.17,46.1,46.16,128125.0,36.7415,36.7893,36.7336,36.7814,128125.0
2020-05-26 15:00:00,46.15,46.16,46.04,46.08,149010.0,36.7734,36.7814,36.6857,36.7176,149010.0
2020-05-26 15:05:00,46.08,46.14,46.06,46.12,107313.0,36.7176,36.7654,36.7017,36.7495,107313.0
2020-05-26 15:10:00,46.13,46.19,46.12,46.19,92510.0,36.7575,36.8053,36.7495,36.8053,92510.0
2020-05-26 15:15:00,46.19,46.22,46.09,46.21,242525.0,36.8053,36.8292,36.7256,36.8212,242525.0
2020-05-26 15:20:00,46.21,46.25,46.18,46.23,155896.0,36.8212,36.8531,36.7973,36.8371,155896.0
2020-05-26 15:25:00,46.23,46.26,46.2,46.22,239370.0,36.8371,36.861,36.8132,36.8292,239370.0
2020-05-26 15:30:00,46.23,46.3,46.05,46.17,363416.0,36.8371,36.8929,36.6937,36.7893,363416.0
2020-05-26 15:35:00,46.17,46.17,46.04,46.05,257261.0,36.7893,36.7893,36.6857,36.6937,257261.0
2020-05-26 15:40:00,46.05,46.07,45.93,45.98,228994.0,36.6937,36.7097,36.5981,36.6379,228994.0
2020-05-26 15:45:00,45.99,46.05,45.88,45.92,249947.0,36.6459,36.6937,36.5583,36.5901,249947.0
2020-05-26 15:50:00,45.92,46.04,45.86,45.87,470562.0,36.5901,36.6857,36.5423,36.5503,470562.0
2020-05-26 15:55:00,45.87,45.92,45.77,45.92,673009.0,36.5503,36.5901,36.4706,36.5901,673009.0
2020-05-27 09:30:00,46.66,47.05,46.58,46.99,1101787.0,37.1798,37.4905,37.116,37.4427,1101787.0
2020-05-27 09:35:00,46.98,47.14,46.82,46.83,578229.0,37.4348,37.5623,37.3073,37.3152,578229.0
2020-05-27 09:40:00,46.83,46.92,46.73,46.88,339375.0,37.3152,37.387,37.2356,37.3551,339375.0
2020-05-27 09:45:00,46.89,46.93,46.66,46.72,404940.0,37.363,37.3949,37.1798,37.2276,404940.0
2020-05-27 09:50:00,46.72,46.78,46.49,46.52,383286.0,37.2276,37.2754,37.0443,37.0682,383286.0
2020-05-27 09:55:00,46.52,46.55,46.22,46.29,422858.0,37.0682,37.0921,36.8292,36.885,422858.0
2020-05-27 10:00:00,46.28,46.3,46.14,46.19,311318.0,36.877,36.8929,36.7654,36.8053,311318.0
2020-05-27 10:05:00,46.19,46.23,46.06,46.08,242844.0,36.8053,36.8371,36.7017,36.7176,242844.0
2020-05-27 10:10:00,46.08,46.32,46.08,46.26,298964.0,36.7176,36.9089,36.7176,36.861,298964.0
2020-05-27 10:15:00,46.26,46.42,46.25,46.34,211241.0,36.861,36.9885,36.8531,36.9248,211241.0
2020-05-27 10:20:00,46.34,46.37,46.15,46.24,193992.0,36.9248,36.9487,36.7734,36.8451,193992.0
2020-05-27 10:25:00,46.24,46.25,46.08,46.1,193802.0,36.8451,36.8531,36.7176,36.7336,193802.0
2020-05-27 10:30:00,46.09,46.09,45.69,45.76,422382.0,36.7256,36.7256,36.4069,36.4626,422382.0
2020-05-27 10:35:00,45.77,45.79,45.61,45.65,303067.0,36.4706,36.4865,36.3431,36.375,303067.0
2020-05-27 10:40:00,45.65,45.7,45.48,45.67,295990.0,36.375,36.4148,36.2395,36.3909,295990.0
2020-05-27 10:45:00,45.68,45.69,45.44,45.44,247575.0,36.3989,36.4069,36.2077,36.2077,247575.0
2020-05-27 10:50:00,45.44,45.59,45.4,45.53,238616.0,36.2077,36.3272,36.1758,36.2794,238616.0
2020-05-27 10:55:00,45.52,45.73,45.45,45.69,180117.0,36.2714,36.4387,36.2156,36.4069,180117.0
2020-05-27 11:00:00,45.71,45.97,45.68,45.91,210425.0,36.4228,36.63,36.3989,36.5822,210425.0
2020-05-27 11:05:00,45.9,46.03,45.84,45.88,175486.0,36.5742,36.6778,36.5264,36.5583,175486.0
2020-05-27 11:10:00,45.87,45.91,45.79,45.83,145494.0,36.5503,36.5822,36.4865,36.5184,145494.0
2020-05-27 11:15:00,45.82,45.84,45.67,45.73,201565.0,36.5104,36.5264,36.3909,36.4387,201565.0
2020-05-27 11:20:00,45.73,45.75,45.62,45.66,203616.0,36.4387,36.4547,36.3511,36.383,203616.0
2020-05-27 11:25:00,45.67,45.87,45.65,45.87,143918.0,36.3909,36.5503,36.375,36.5503,143918.0
2020-05-27 11:30:00,45.87,45.93,45.83,45.93,153637.0,36.5503,36.5981,36.5184,36.5981,153637.0
2020-05-27 11:35:00,45.94,45.98,45.63,45.65,338607.0,36.6061,36.6379,36.359,36.375,338607.0
2020-05-27 11:40:00,45.65,45.69,45.51,45.62,231783.0,36.375,36.4069,36.2634,36.3511,231783.0
2020-05-27 11:45:00,45.62,45.74,45.6,45.67,202432.0,36.3511,36.4467,36.3351,36.3909,202432.0
2020-05-27 11:50:00,45.65,45.66,45.57,45.58,178611.0,36.375,36.383,36.3112,36.3192,178611.0
2020-05-27 11:55:00,45.57,45.68,45.51,45.62,131558.0,36.3112,36.3989,36.2634,36.3511,131558.0
2020-05-27 12:00:00,45.62,45.72,45.6,45.68,172831.0,36.3511,36.4308,36.3351,36.3989,172831.0
2020-05-27 12:05:00,45.67,45.74,45.63,45.71,102868.0,36.3909,36.4467,36.359,36.4228,102868.0
2020-05-27 12:10:00,45.71,45.77,45.69,45.7,130027.0,36.4228,36.4706,36.4069,36.4148,130027.0
2020-05-27 12:15:00,45.7,45.83,45.69,45.83,118470.0,36.4148,36.5184,36.4069,36.5184,118470.0
2020-05-27 12:20:00,45.83,45.93,45.82,45.91,210272.0,36.5184,36.5981,36.5104,36.5822,210272.0
2020-05-27 12:25:00,45.92,46.03,45.9,45.99,277213.0,36.5901,36.6778,36.5742,36.6459,277213.0
2020-05-27 12:30:00,45.99,46.01,45.94,45.96,177689.0,36.6459,36.6618,36.6061,36.622,177689.0
2020-05-27 12:35:00,45.95,45.99,45.86,45.89,95243.0,36.614,36.6459,36.5423,36.5662,95243.0
2020-05-27 12:40:00,45.89,45.93,45.8,45.81,129586.0,36.5662,36.5981,36.4945,36.5025,129586.0
2020-05-27 12:45:00,45.81,45.87,45.77,45.79,111553.0,36.5025,36.5503,36.4706,36.4865,111553.0
2020-05-27 12:50:00,45.8,45.85,45.76,45.78,85245.0,36.4945,36.5344,36.4626,36.4786,85245.0
2020-05-27 12:55:00,45.77,45.8,45.64,45.67,131147.0,36.4706,36.4945,36.367,36.3909,131147.0
2020-05-27 13:00:00,45.67,45.68,45.55,45.64,230535.0,36.3909,36.3989,36.2953,36.367,230535.0
2020-05-27 13:05:00,45.65,45.69,45.62,45.67,119270.0,36.375,36.4069,36.3511,36.3909,119270.0
2020-05-27 13:10:00,45.67,45.71,45.6,45.62,124578.0,36.3909,36.4228,36.3351,36.3511,124578.0
2020-05-27 13:15:00,45.62,45.67,45.59,45.63,83002.0,36.3511,36.3909,36.3272,36.359,83002.0
2020-05-27 13:20:00,45.63,45.66,45.57,45.61,92595.0,36.359,36.383,36.3112,36.3431,92595.0
2020-05-27 13:25:00,45.61,45.64,45.53,45.57,97532.0,36.3431,36.367,36.2794,36.3112,97532.0
2020-05-27 13:30:00,45.57,45.58,45.5,45.55,156662.0,36.3112,36.3192,36.2555,36.2953,156662.0
2020-05-27 13:35:00,45.55,45.67,45.53,45.66,103115.0,36.2953,36.3909,36.2794,36.383,103115.0
2020-05-27 13:40:00,45.66,45.67,45.63,45.67,74532.0,36.383,36.3909,36.359,36.3909,74532.0
2020-05-27 13:45:00,45.66,45.68,45.59,45.67,111140.0,36.383,36.3989,36.3272,36.3909,111140.0
2020-05-27 13:50:00,45.68,45.71,45.64,45.66,79215.0,36.3989,36.4228,36.367,36.383,79215.0
2020-05-27 13:55:00,45.66,45.7,45.64,45.68,92829.0,36.383,36.4148,36.367,36.3989,92829.0
2020-05-27 14:00:00,45.69,45.77,45.69,45.72,152903.0,36.4069,36.4706,36.4069,36.4308,152903.0
2020-05-27 14:05:00,45.72,45.74,45.67,45.74,138011.0,36.4308,36.4467,36.3909,36.4467,138011.0
2020-05-27 14:10:00,45.74,45.85,45.74,45.8,175952.0,36.4467,36.5344,36.4467,36.4945,175952.0
2020-05-27 14:15:00,45.8,45.82,45.71,45.81,175297.0,36.4945,36.5104,36.4228,36.5025,175297.0
2020-05-27 14:20:00,45.82,45.87,45.81,45.84,150639.0,36.5104,36.5503,36.5025,36.5264,150639.0
2020-05-27 14:25:00,45.83,45.85,45.79,45.8,93550.0,36.5184,36.5344,36.4865,36.4945,93550.0
2020-05-27 14:30:00,45.81,45.84,45.74,45.81,113639.0,36.5025,36.5264,36.4467,36.5025,113639.0
2020-05-27 14:35:00,45.81,45.83,45.79,45.8,89122.0,36.5025,36.5184,36.4865,36.4945,89122.0
2020-05-27 14:40:00,45.8,45.83,45.77,45.81,151497.0,36.4945,36.5184,36.4706,36.5025,151497.0
2020-05-27 14:45:00,45.81,45.81,45.75,45.8,111729.0,36.5025,36.5025,36.4547,36.4945,111729.0
2020-05-27 14:50:00,45.8,45.85,45.77,45.82,103800.0,36.4945,36.5344,36.4706,36.5104,103800.0
2020-05-27 14:55:00,45.82,45.85,45.79,45.82,135078.0,36.5104,36.5344,36.4865,36.5104,135078.0
2020-05-27 15:00:00,45.82,45.93,45.8,45.88,223632.0,36.5104,36.5981,36.4945,36.5583,223632.0
2020-05-27 15:05:00,45.88,45.9,45.84,45.86,139458.0,36.5583,36.5742,36.5264,36.5423,139458.0
2020-05-27 15:10:00,45.87,45.95,45.87,45.91,163073.0,36.5503,36.614,36.5503,36.5822,163073.0
2020-05-27 15:15:00,45.9,45.9,45.82,45.85,181525.0,36.5742,36.5742,36.5104,36.5344,181525.0
2020-05-27 15:20:00,45.86,45.86,45.77,45.81,125168.0,36.5423,36.5423,36.4706,36.5025,125168.0
2020-05-27 15:25:00,45.81,45.89,45.8,45.88,126848.0,36.5025,36.5662,36.4945,36.5583,126848.0
2020-05-27 15:30:00,45.87,45.9,45.82,45.83,138848.0,36.5503,36.5742,36.5104,36.5184,138848.0
2020-05-27 15:35:00,45.83,45.92,45.8,45.91,220795.0,36.5184,36.5901,36.4945,36.5822,220795.0
2020-05-27 15:40:00,45.91,46.0,45.88,45.98,228503.0,36.5822,36.6539,36.5583,36.6379,228503.0
2020-05-27 15:45:00,45.97,46.07,45.95,46.04,343482.0,36.63,36.7097,36.614,36.6857,343482.0
2020-05-27 15:50:00,46.05,46.25,46.05,46.16,587775.0,36.6937,36.8531,36.6937,36.7814,587775.0
2020-05-27 15:55:00,46.16,46.24,46.07,46.24,960406.0,36.7814,36.8451,36.7097,36.8451,960406.0
2020-05-28 09:30:00,46.43,46.46,45.85,46.02,908281.0,36.9965,37.0204,36.5344,36.6698,908281.0
2020-05-28 09:35:00,46.03,46.15,45.59,45.64,356138.0,36.6778,36.7734,36.3272,36.367,356138.0
2020-05-28 09:40:00,45.64,45.81,45.45,45.72,492577.0,36.367,36.5025,36.2156,36.4308,492577.0
2020-05-28 09:45:00,45.71,45.78,45.57,45.62,247670.0,36.4228,36.4786,36.3112,36.3511,247670.0
2020-05-28 09:50:00,45.62,45.87,45.6,45.77,219553.0,36.3511,36.5503,36.3351,36.4706,219553.0
2020-05-28 09:55:00,45.76,45.91,45.69,45.91,192999.0,36.4626,36.5822,36.4069,36.5822,192999.0
2020-05-28 10:00:00,45.89,45.9,45.68,45.76,185390.0,36.5662,36.5742,36.3989,36.4626,185390.0
2020-05-28 10:05:00,45.77,45.87,45.62,45.63,260393.0,36.4706,36.5503,36.3511,36.359,260393.0
2020-05-28 10:10:00,45.62,45.69,45.42,45.44,408930.0,36.3511,36.4069,36.1917,36.2077,408930.0
2020-05-28 10:15:00,45.44,45.46,45.32,45.39,244358.0,36.2077,36.2236,36.112,36.1678,244358.0
2020-05-28 10:20:00,45.37,45.52,45.36,45.48,185937.0,36.1519,36.2714,36.1439,36.2395,185937.0
2020-05-28 10:25:00,45.47,45.49,45.38,45.41,169331.0,36.2316,36.2475,36.1598,36.1837,169331.0
2020-05-28 10:30:00,45.42,45.52,45.37,45.51,153754.0,36.1917,36.2714,36.1519,36.2634,153754.0
2020-05-28 10:35:00,45.52,45.61,45.48,45.53,145893.0,36.2714,36.3431,36.2395,36.2794,145893.0
2020-05-28 10:40:00,45.52,45.64,45.51,45.63,149744.0,36.2714,36.367,36.2634,36.359,149744.0
2020-05-28 10:45:00,45.63,45.67,45.57,45.61,126744.0,36.359,36.3909,36.3112,36.3431,126744.0
2020-05-28 10:50:00,45.61,45.63,45.53,45.59,181080.0,36.3431,36.359,36.2794,36.3272,181080.0
2020-05-28 10:55:00,45.59,45.62,45.47,45.5,150341.0,36.3272,36.3511,36.2316,36.2555,150341.0
2020-05-28 11:00:00,45.5,45.53,45.31,45.45,212217.0,36.2555,36.2794,36.1041,36.2156,212217.0
2020-05-28 11:05:00,45.46,45.56,45.28,45.43,208204.0,36.2236,36.3033,36.0802,36.1997,208204.0
2020-05-28 11:10:00,45.43,45.5,45.42,45.48,181475.0,36.1997,36.2555,36.1917,36.2395,181475.0
2020-05-28 11:15:00,45.49,45.63,45.46,45.62,177591.0,36.2475,36.359,36.2236,36.3511,177591.0
2020-05-28 11:20:00,45.62,45.64,45.56,45.59,130183.0,36.3511,36.367,36.3033,36.3272,130183.0
2020-05-28 11:25:00,45.59,45.74,45.58,45.73,146284.0,36.3272,36.4467,36.3192,36.4387,146284.0
2020-05-28 11:30:00,45.73,45.78,45.6,45.61,122603.0,36.4387,36.4786,36.3351,36.3431,122603.0
2020-05-28 11:35:00,45.6,45.67,45.59,45.62,94527.0,36.3351,36.3909,36.3272,36.3511,94527.0
2020-05-28 11:40:00,45.61,45.68,45.58,45.62,101072.0,36.3431,36.3989,36.3192,36.3511,101072.0
2020-05-28 11:45:00,45.63,45.79,45.61,45.78,118005.0,36.359,36.4865,36.3431,36.4786,118005.0
2020-05-28 11:50:00,45.79,45.85,45.72,45.85,131317.0,36.4865,36.5344,36.4308,36.5344,131317.0
2020-05-28 11:55:00,45.85,45.88,45.76,45.8,100516.0,36.5344,36.5583,36.4626,36.4945,100516.0
2020-05-28 12:00:00,45.8,45.82,45.73,45.74,120992.0,36.4945,36.5104,36.4387,36.4467,120992.0
2020-05-28 12:05:00,45.74,45.85,45.74,45.83,97682.0,36.4467,36.5344,36.4467,36.5184,97682.0
2020-05-28 12:10:00,45.84,45.84,45.79,45.8,86131.0,36.5264,36.5264,36.4865,36.4945,86131.0
2020-05-28 12:15:00,45.8,45.83,45.72,45.75,106870.0,36.4945,36.5184,36.4308,36.4547,106870.0
2020-05-28 12:20:00,45.75,45.8,45.7,45.74,83269.0,36.4547,36.4945,36.4148,36.4467,83269.0
2020-05-28 12:25:00,45.73,45.74,45.62,45.64,137289.0,36.4387,36.4467,36.3511,36.367,137289.0
2020-05-28 12:30:00,45.64,45.67,45.6,45.65,113411.0,36.367,36.3909,36.3351,36.375,113411.0
2020-05-28 12:35:00,45.64,45.82,45.63,45.8,136599.0,36.367,36.5104,36.359,36.4945,136599.0
2020-05-28 12:40:00,45.8,45.86,45.76,45.8,125785.0,36.4945,36.5423,36.4626,36.4945,125785.0
2020-05-28 12:45:00,45.8,45.85,45.76,45.8,129741.0,36.4945,36.5344,36.4626,36.4945,129741.0
2020-05-28 12:50:00,45.8,45.82,45.74,45.77,91475.0,36.4945,36.5104,36.4467,36.4706,91475.0
2020-05-28 12:55:00,45.78,45.81,45.72,45.8,84114.0,36.4786,36.5025,36.4308,36.4945,84114.0
2020-05-28 13:00:00,45.8,45.83,45.77,45.79,79543.0,36.4945,36.5184,36.4706,36.4865,79543.0
2020-05-28 13:05:00,45.78,45.81,45.73,45.79,84500.0,36.4786,36.5025,36.4387,36.4865,84500.0
2020-05-28 13:10:00,45.8,45.8,45.72,45.74,97232.0,36.4945,36.4945,36.4308,36.4467,97232.0
2020-05-28 13:15:00,45.74,45.78,45.68,45.69,136446.0,36.4467,36.4786,36.3989,36.4069,136446.0
2020-05-28 13:20:00,45.69,45.73,45.68,45.69,82079.0,36.4069,36.4387,36.3989,36.4069,82079.0
2020-05-28 13:25:00,45.7,45.82,45.69,45.82,105909.0,36.4148,36.5104,36.4069,36.5104,105909.0
2020-05-28 13:30:00,45.82,45.82,45.73,45.75,179378.0,36.5104,36.5104,36.4387,36.4547,179378.0
2020-05-28 13:35:00,45.75,45.76,45.69,45.7,121688.0,36.4547,36.4626,36.4069,36.4148,121688.0
2020-05-28 13:40:00,45.71,45.78,45.69,45.77,92598.0,36.4228,36.4786,36.4069,36.4706,92598.0
2020-05-28 13:45:00,45.76,45.78,45.7,45.71,119581.0,36.4626,36.4786,36.4148,36.4228,119581.0
2020-05-28 13:50:00,45.7,45.85,45.69,45.83,184196.0,36.4148,36.5344,36.4069,36.5184,184196.0
2020-05-28 13:55:00,45.83,45.89,45.81,45.88,98389.0,36.5184,36.5662,36.5025,36.5583,98389.0
2020-05-28 14:00:00,45.88,45.91,45.85,45.86,109738.0,36.5583,36.5822,36.5344,36.5423,109738.0
2020-05-28 14:05:00,45.86,45.9,45.82,45.84,69776.0,36.5423,36.5742,36.5104,36.5264,69776.0
2020-05-28 14:10:00,45.83,45.86,45.8,45.83,154050.0,36.5184,36.5423,36.4945,36.5184,154050.0
2020-05-28 14:15:00,45.83,45.89,45.82,45.82,176282.0,36.5184,36.5662,36.5104,36.5104,176282.0
2020-05-28 14:20:00,45.83,45.86,45.81,45.81,76068.0,36.5184,36.5423,36.5025,36.5025,76068.0
2020-05-28 14:25:00,45.81,45.84,45.76,45.79,114022.0,36.5025,36.5264,36.4626,36.4865,114022.0
2020-05-28 14:30:00,45.79,45.85,45.78,45.83,86874.0,36.4865,36.5344,36.4786,36.5184,86874.0
2020-05-28 14:35:00,45.83,45.85,45.79,45.8,103022.0,36.5184,36.5344,36.4865,36.4945,103022.0
2020-05-28 14:40:00,45.81,45.82,45.68,45.71,97102.0,36.5025,36.5104,36.3989,36.4228,97102.0
2020-05-28 14:45:00,45.73,45.76,45.62,45.68,241573.0,36.4387,36.4626,36.3511,36.3989,241573.0
2020-05-28 14:50:00,45.69,45.72,45.64,45.65,75440.0,36.4069,36.4308,36.367,36.375,75440.0
2020-05-28 14:55:00,45.65,45.75,45.62,45.74,92273.0,36.375,36.4547,36.3511,36.4467,92273.0
2020-05-28 15:00:00,45.73,45.76,45.69,45.72,82582.0,36.4387,36.4626,36.4069,36.4308,82582.0
2020-05-28 15:05:00,45.73,45.74,45.69,45.73,85014.0,36.4387,36.4467,36.4069,36.4387,85014.0
2020-05-28 15:10:00,45.73,45.82,45.71,45.81,95714.0,36.4387,36.5104,36.4228,36.5025,95714.0
2020-05-28 15:15:00,45.81,45.82,45.63,45.64,181530.0,36.5025,36.5104,36.359,36.367,181530.0
2020-05-28 15:20:00,45.64,45.7,45.58,45.65,242813.0,36.367,36.4148,36.3192,36.375,242813.0
2020-05-28 15:25:00,45.64,45.65,45.49,45.49,208000.0,36.367,36.375,36.2475,36.2475,208000.0
2020-05-28 15:30:00,45.49,45.53,45.31,45.43,283026.0,36.2475,36.2794,36.1041,36.1997,283026.0
2020-05-28 15:35:00,45.42,45.43,45.33,45.37,197486.0,36.1917,36.1997,36.12,36.1519,197486.0
2020-05-28 15:40:00,45.36,45.37,45.23,45.24,317525.0,36.1439,36.1519,36.0403,36.0483,317525.0
2020-05-28 15:45:00,45.23,45.27,45.03,45.06,413084.0,36.0403,36.0722,35.881,35.9049,413084.0
2020-05-28 15:50:00,45.06,45.13,44.93,45.07,866497.0,35.9049,35.9606,35.8013,35.9128,866497.0
2020-05-28 15:55:00,45.07,45.18,45.01,45.03,994625.0,35.9128,36.0005,35.865,35.881,994625.0
2020-05-29 09:30:00,44.82,44.82,44.39,44.65,709688.0,35.7136,35.7136,35.371,35.5782,709688.0
2020-05-29 09:35:00,44.64,44.85,44.52,44.66,327662.0,35.5702,35.7375,35.4746,35.5861,327662.0
2020-05-29 09:40:00,44.66,44.74,44.52,44.68,238072.0,35.5861,35.6499,35.4746,35.6021,238072.0
2020-05-29 09:45:00,44.67,44.82,44.57,44.69,327282.0,35.5941,35.7136,35.5144,35.61,327282.0
2020-05-29 09:50:00,44.69,44.77,44.62,44.65,183234.0,35.61,35.6738,35.5543,35.5782,183234.0
2020-05-29 09:55:00,44.65,44.7,44.52,44.65,249078.0,35.5782,35.618,35.4746,35.5782,249078.0
2020-05-29 10:00:00,44.65,44.66,44.55,44.58,239505.0,35.5782,35.5861,35.4985,35.5224,239505.0
2020-05-29 10:05:00,44.58,44.64,44.5,44.57,177316.0,35.5224,35.5702,35.4586,35.5144,177316.0
2020-05-29 10:10:00,44.57,44.88,44.55,44.86,290907.0,35.5144,35.7614,35.4985,35.7455,290907.0
2020-05-29 10:15:00,44.87,44.97,44.76,44.95,202818.0,35.7535,35.8331,35.6658,35.8172,202818.0
2020-05-29 10:20:00,44.94,45.12,44.92,45.0,237770.0,35.8092,35.9527,35.7933,35.8571,237770.0
2020-05-29 10:25:00,44.98,45.0,44.76,44.86,172962.0,35.8411,35.8571,35.6658,35.7455,172962.0
2020-05-29 10:30:00,44.86,44.91,44.65,44.66,185545.0,35.7455,35.7853,35.5782,35.5861,185545.0
2020-05-29 10:35:00,44.66,44.77,44.53,44.66,189552.0,35.5861,35.6738,35.4825,35.5861,189552.0
2020-05-29 10:40:00,44.65,44.72,44.58,44.6,119415.0,35.5782,35.6339,35.5224,35.5383,119415.0
2020-05-29 10:45:00,44.61,44.68,44.56,44.61,108261.0,35.5463,35.6021,35.5064,35.5463,108261.0
2020-05-29 10:50:00,44.61,44.68,44.51,44.51,140908.0,35.5463,35.6021,35.4666,35.4666,140908.0
2020-05-29 10:55:00,44.51,44.59,44.47,44.57,232654.0,35.4666,35.5304,35.4347,35.5144,232654.0
2020-05-29 11:00:00,44.57,44.78,44.56,44.73,214416.0,35.5144,35.6817,35.5064,35.6419,214416.0
2020-05-29 11:05:00,44.73,44.84,44.73,44.79,147748.0,35.6419,35.7296,35.6419,35.6897,147748.0
2020-05-29 11:10:00,44.78,44.9,44.78,44.89,127825.0,35.6817,35.7774,35.6817,35.7694,127825.0
2020-05-29 11:15:00,44.88,44.91,44.78,44.86,166883.0,35.7614,35.7853,35.6817,35.7455,166883.0
2020-05-29 11:20:00,44.86,44.95,44.8,44.88,185373.0,35.7455,35.8172,35.6977,35.7614,185373.0
2020-05-29 11:25:00,44.87,44.88,44.77,44.81,112236.0,35.7535,35.7614,35.6738,35.7057,112236.0
2020-05-29 11:30:00,44.81,44.85,44.75,44.81,124351.0,35.7057,35.7375,35.6578,35.7057,124351.0
2020-05-29 11:35:00,44.8,44.94,44.79,44.88,168568.0,35.6977,35.8092,35.6897,35.7614,168568.0
2020-05-29 11:40:00,44.87,44.95,44.83,44.84,139353.0,35.7535,35.8172,35.7216,35.7296,139353.0
2020-05-29 11:45:00,44.84,44.87,44.76,44.85,129578.0,35.7296,35.7535,35.6658,35.7375,129578.0
2020-05-29 11:50:00,44.84,44.87,44.77,44.82,90807.0,35.7296,35.7535,35.6738,35.7136,90807.0
2020-05-29 11:55:00,44.81,44.82,44.69,44.7,116952.0,35.7057,35.7136,35.61,35.618,116952.0
2020-05-29 12:00:00,44.71,44.72,44.66,44.71,83551.0,35.626,35.6339,35.5861,35.626,83551.0
2020-05-29 12:05:00,44.71,44.73,44.62,44.64,104956.0,35.626,35.6419,35.5543,35.5702,104956.0
2020-05-29 12:10:00,44.64,44.65,44.6,44.6,96169.0,35.5702,35.5782,35.5383,35.5383,96169.0
2020-05-29 12:15:00,44.61,44.64,44.55,44.62,148698.0,35.5463,35.5702,35.4985,35.5543,148698.0
2020-05-29 12:20:00,44.61,44.65,44.59,44.61,101708.0,35.5463,35.5782,35.5304,35.5463,101708.0
2020-05-29 12:25:00,44.62,44.66,44.61,44.64,85133.0,35.5543,35.5861,35.5463,35.5702,85133.0
2020-05-29 12:30:00,44.64,44.66,44.6,44.62,83975.0,35.5702,35.5861,35.5383,35.5543,83975.0
2020-05-29 12:35:00,44.62,44.7,44.55,44.7,111107.0,35.5543,35.618,35.4985,35.618,111107.0
2020-05-29 12:40:00,44.71,44.72,44.6,44.62,79979.0,35.626,35.6339,35.5383,35.5543,79979.0
2020-05-29 12:45:00,44.61,44.62,44.55,44.56,76443.0,35.5463,35.5543,35.4985,35.5064,76443.0
2020-05-29 12:50:00,44.55,44.57,44.37,44.42,205103.0,35.4985,35.5144,35.3551,35.3949,205103.0
2020-05-29 12:55:00,44.42,44.79,44.4,44.72,233444.0,35.3949,35.6897,35.379,35.6339,233444.0
2020-05-29 13:00:00,44.72,44.77,44.64,44.69,124308.0,35.6339,35.6738,35.5702,35.61,124308.0
2020-05-29 13:05:00,44.7,44.78,44.66,44.75,139754.0,35.618,35.6817,35.5861,35.6578,139754.0
2020-05-29 13:10:00,44.74,44.84,44.71,44.83,147755.0,35.6499,35.7296,35.626,35.7216,147755.0
2020-05-29 13:15:00,44.83,44.86,44.74,44.83,109917.0,35.7216,35.7455,35.6499,35.7216,109917.0
2020-05-29 13:20:00,44.82,44.88,44.79,44.84,170134.0,35.7136,35.7614,35.6897,35.7296,170134.0
2020-05-29 13:25:00,44.83,44.85,44.79,44.8,120265.0,35.7216,35.7375,35.6897,35.6977,120265.0
2020-05-29 13:30:00,44.8,44.83,44.77,44.78,113302.0,35.6977,35.7216,35.6738,35.6817,113302.0
2020-05-29 13:35:00,44.77,44.78,44.72,44.73,114116.0,35.6738,35.6817,35.6339,35.6419,114116.0
2020-05-29 13:40:00,44.73,44.8,44.73,44.74,130627.0,35.6419,35.6977,35.6419,35.6499,130627.0
2020-05-29 13:45:00,44.75,44.8,44.7,44.73,124672.0,35.6578,35.6977,35.618,35.6419,124672.0
2020-05-29 13:50:00,44.73,44.77,44.69,44.75,96793.0,35.6419,35.6738,35.61,35.6578,96793.0
2020-05-29 13:55:00,44.76,44.77,44.69,44.72,84792.0,35.6658,35.6738,35.61,35.6339,84792.0
2020-05-29 14:00:00,44.72,44.82,44.67,44.69,193188.0,35.6339,35.7136,35.5941,35.61,193188.0
2020-05-29 14:05:00,44.69,44.97,44.61,44.96,307133.0,35.61,35.8331,35.5463,35.8252,307133.0
2020-05-29 14:10:00,44.96,45.0,44.87,44.93,240709.0,35.8252,35.8571,35.7535,35.8013,240709.0
2020-05-29 14:15:00,44.93,45.06,44.91,45.04,184721.0,35.8013,35.9049,35.7853,35.8889,184721.0
2020-05-29 14:20:00,45.05,45.12,44.99,45.09,165259.0,35.8969,35.9527,35.8491,35.9288,165259.0
2020-05-29 14:25:00,45.09,45.3,45.08,45.22,203579.0,35.9288,36.0961,35.9208,36.0324,203579.0
2020-05-29 14:30:00,45.22,45.28,45.18,45.23,213487.0,36.0324,36.0802,36.0005,36.0403,213487.0
2020-05-29 14:35:00,45.22,45.28,45.14,45.16,182036.0,36.0324,36.0802,35.9686,35.9845,182036.0
2020-05-29 14:40:00,45.16,45.23,45.14,45.15,145980.0,35.9845,36.0403,35.9686,35.9766,145980.0
2020-05-29 14:45:00,45.15,45.2,45.07,45.08,123369.0,35.9766,36.0164,35.9128,35.9208,123369.0
2020-05-29 14:50:00,45.08,45.1,44.76,44.96,385134.0,35.9208,35.9367,35.6658,35.8252,385134.0
2020-05-29 14:55:00,44.96,45.46,44.87,45.45,506586.0,35.8252,36.2236,35.7535,36.2156,506586.0
2020-05-29 15:00:00,45.45,45.65,45.44,45.63,383267.0,36.2156,36.375,36.2077,36.359,383267.0
2020-05-29 15:05:00,45.63,45.66,45.51,45.59,235692.0,36.359,36.383,36.2634,36.3272,235692.0
2020-05-29 15:10:00,45.59,45.69,45.48,45.5,233128.0,36.3272,36.4069,36.2395,36.2555,233128.0
2020-05-29 15:15:00,45.5,45.55,45.42,45.54,207696.0,36.2555,36.2953,36.1917,36.2873,207696.0
2020-05-29 15:20:00,45.54,45.66,45.49,45.64,292670.0,36.2873,36.383,36.2475,36.367,292670.0
2020-05-29 15:25:00,45.63,45.64,45.42,45.46,224487.0,36.359,36.367,36.1917,36.2236,224487.0
2020-05-29 15:30:00,45.46,45.63,45.41,45.46,279181.0,36.2236,36.359,36.1837,36.2236,279181.0
2020-05-29 15:35:00,45.47,45.6,45.41,45.51,264579.0,36.2316,36.3351,36.1837,36.2634,264579.0
2020-05-29 15:40:00,45.5,45.51,45.35,45.44,275006.0,36.2555,36.2634,36.1359,36.2077,275006.0
2020-05-29 15:45:00,45.44,45.44,45.25,45.3,341595.0,36.2077,36.2077,36.0563,36.0961,341595.0
2020-05-29 15:50:00,45.29,45.56,45.23,45.5,619473.0,36.0881,36.3033,36.0403,36.2555,619473.0
2020-05-29 15:55:00,45.49,45.61,45.42,45.44,1313647.0,36.2475,36.3431,36.1917,36.2077,1313647.0
2020-06-01 09:30:00,45.32,45.36,44.8,45.04,737716.0,36.112,36.1439,35.6977,35.8889,737716.0
2020-06-01 09:35:00,45.02,45.18,44.88,45.12,429420.0,35.873,36.0005,35.7614,35.9527,429420.0
2020-06-01 09:40:00,45.11,45.15,44.98,45.14,291824.0,35.9447,35.9766,35.8411,35.9686,291824.0
2020-06-01 09:45:00,45.14,45.29,45.13,45.23,238805.0,35.9686,36.0881,35.9606,36.0403,238805.0
2020-06-01 09:50:00,45.21,45.26,45.07,45.19,307275.0,36.0244,36.0642,35.9128,36.0084,307275.0
2020-06-01 09:55:00,45.21,45.23,45.09,45.1,176351.0,36.0244,36.0403,35.9288,35.9367,176351.0
2020-06-01 10:00:00,45.12,45.24,45.0,45.18,291864.0,35.9527,36.0483,35.8571,36.0005,291864.0
2020-06-01 10:05:00,45.18,45.37,45.16,45.36,191547.0,36.0005,36.1519,35.9845,36.1439,191547.0
2020-06-01 10:10:00,45.37,45.58,45.36,45.49,170764.0,36.1519,36.3192,36.1439,36.2475,170764.0
2020-06-01 10:15:00,45.48,45.58,45.41,45.58,126805.0,36.2395,36.3192,36.1837,36.3192,126805.0
2020-06-01 10:20:00,45.58,45.72,45.53,45.66,208806.0,36.3192,36.4308,36.2794,36.383,208806.0
2020-06-01 10:25:00,45.66,45.9,45.62,45.8,329345.0,36.383,36.5742,36.3511,36.4945,329345.0
2020-06-01 10:30:00,45.81,45.85,45.73,45.79,178338.0,36.5025,36.5344,36.4387,36.4865,178338.0
2020-06-01 10:35:00,45.79,45.85,45.75,45.81,121215.0,36.4865,36.5344,36.4547,36.5025,121215.0
2020-06-01 10:40:00,45.81,45.83,45.72,45.82,185119.0,36.5025,36.5184,36.4308,36.5104,185119.0
2020-06-01 10:45:00,45.82,45.86,45.75,45.78,140812.0,36.5104,36.5423,36.4547,36.4786,140812.0
2020-06-01 10:50:00,45.78,45.78,45.6,45.75,217968.0,36.4786,36.4786,36.3351,36.4547,217968.0
2020-06-01 10:55:00,45.75,45.78,45.62,45.64,125418.0,36.4547,36.4786,36.3511,36.367,125418.0
2020-06-01 11:00:00,45.65,45.65,45.43,45.43,184743.0,36.375,36.375,36.1997,36.1997,184743.0
2020-06-01 11:05:00,45.42,45.53,45.41,45.44,135492.0,36.1917,36.2794,36.1837,36.2077,135492.0
2020-06-01 11:10:00,45.44,45.51,45.37,45.47,196435.0,36.2077,36.2634,36.1519,36.2316,196435.0
2020-06-01 11:15:00,45.48,45.62,45.43,45.6,246640.0,36.2395,36.3511,36.1997,36.3351,246640.0
2020-06-01 11:20:00,45.6,45.67,45.54,45.59,224618.0,36.3351,36.3909,36.2873,36.3272,224618.0
2020-06-01 11:25:00,45.58,45.62,45.5,45.58,196877.0,36.3192,36.3511,36.2555,36.3192,196877.0
2020-06-01 11:30:00,45.56,45.6,45.5,45.58,268097.0,36.3033,36.3351,36.2555,36.3192,268097.0
2020-06-01 11:35:00,45.58,45.71,45.55,45.7,221853.0,36.3192,36.4228,36.2953,36.4148,221853.0
2020-06-01 11:40:00,45.7,45.79,45.66,45.75,164262.0,36.4148,36.4865,36.383,36.4547,164262.0
2020-06-01 11:45:00,45.75,45.88,45.71,45.84,170793.0,36.4547,36.5583,36.4228,36.5264,170793.0
2020-06-01 11:50:00,45.83,45.84,45.8,45.81,135213.0,36.5184,36.5264,36.4945,36.5025,135213.0
2020-06-01 11:55:00,45.8,45.84,45.73,45.83,156652.0,36.4945,36.5264,36.4387,36.5184,156652.0
2020-06-01 12:00:00,45.82,45.88,45.76,45.87,131115.0,36.5104,36.5583,36.4626,36.5503,131115.0
2020-06-01 12:05:00,45.88,45.9,45.83,45.87,92272.0,36.5583,36.5742,36.5184,36.5503,92272.0
2020-06-01 12:10:00,45.88,45.9,45.74,45.74,176939.0,36.5583,36.5742,36.4467,36.4467,176939.0
2020-06-01 12:15:00,45.75,45.87,45.74,45.87,177849.0,36.4547,36.5503,36.4467,36.5503,177849.0
2020-06-01 12:20:00,45.88,45.92,45.84,45.91,122555.0,36.5583,36.5901,36.5264,36.5822,122555.0
2020-06-01 12:25:00,45.91,45.91,45.81,45.87,131430.0,36.5822,36.5822,36.5025,36.5503,131430.0
2020-06-01 12:30:00,45.87,45.99,45.86,45.98,243675.0,36.5503,36.6459,36.5423,36.6379,243675.0
2020-06-01 12:35:00,45.97,46.01,45.9,45.91,320449.0,36.63,36.6618,36.5742,36.5822,320449.0
2020-06-01 12:40:00,45.91,45.94,45.84,45.85,125664.0,36.5822,36.6061,36.5264,36.5344,125664.0
2020-06-01 12:45:00,45.85,45.95,45.85,45.94,148551.0,36.5344,36.614,36.5344,36.6061,148551.0
2020-06-01 12:50:00,45.93,46.02,45.93,45.96,140421.0,36.5981,36.6698,36.5981,36.622,140421.0
2020-06-01 12:55:00,45.95,46.01,45.92,45.99,124107.0,36.614,36.6618,36.5901,36.6459,124107.0
2020-06-01 13:00:00,46.0,46.06,45.98,46.04,116622.0,36.6539,36.7017,36.6379,36.6857,116622.0
2020-06-01 13:05:00,46.03,46.14,45.99,46.13,192783.0,36.6778,36.7654,36.6459,36.7575,192783.0
2020-06-01 13:10:00,46.13,46.24,46.12,46.23,252379.0,36.7575,36.8451,36.7495,36.8371,252379.0
2020-06-01 13:15:00,46.23,46.26,46.2,46.24,102293.0,36.8371,36.861,36.8132,36.8451,102293.0
2020-06-01 13:20:00,46.24,46.24,46.16,46.21,159983.0,36.8451,36.8451,36.7814,36.8212,159983.0
2020-06-01 13:25:00,46.21,46.27,46.15,46.16,108635.0,36.8212,36.869,36.7734,36.7814,108635.0
2020-06-01 13:30:00,46.16,46.19,46.13,46.15,78571.0,36.7814,36.8053,36.7575,36.7734,78571.0
2020-06-01 13:35:00,46.15,46.24,46.12,46.22,143397.0,36.7734,36.8451,36.7495,36.8292,143397.0
2020-06-01 13:40:00,46.22,46.36,46.2,46.33,204685.0,36.8292,36.9407,36.8132,36.9168,204685.0
2020-06-01 13:45:00,46.34,46.42,46.3,46.41,199154.0,36.9248,36.9885,36.8929,36.9806,199154.0
2020-06-01 13:50:00,46.41,46.44,46.31,46.34,104489.0,36.9806,37.0045,36.9009,36.9248,104489.0
2020-06-01 13:55:00,46.35,46.39,46.22,46.26,118457.0,36.9328,36.9646,36.8292,36.861,118457.0
2020-06-01 14:00:00,46.25,46.27,46.18,46.2,147363.0,36.8531,36.869,36.7973,36.8132,147363.0
2020-06-01 14:05:00,46.2,46.28,46.18,46.28,156779.0,36.8132,36.877,36.7973,36.877,156779.0
2020-06-01 14:10:00,46.28,46.35,46.26,46.31,236846.0,36.877,36.9328,36.861,36.9009,236846.0
2020-06-01 14:15:00,46.32,46.34,46.24,46.28,171511.0,36.9089,36.9248,36.8451,36.877,171511.0
2020-06-01 14:20:00,46.28,46.35,46.26,46.29,137841.0,36.877,36.9328,36.861,36.885,137841.0
2020-06-01 14:25:00,46.29,46.32,46.14,46.15,206811.0,36.885,36.9089,36.7654,36.7734,206811.0
2020-06-01 14:30:00,46.14,46.19,46.09,46.16,176235.0,36.7654,36.8053,36.7256,36.7814,176235.0
2020-06-01 14:35:00,46.15,46.27,46.11,46.22,218846.0,36.7734,36.869,36.7415,36.8292,218846.0
2020-06-01 14:40:00,46.23,46.25,46.19,46.24,96138.0,36.8371,36.8531,36.8053,36.8451,96138.0
2020-06-01 14:45:00,46.24,46.34,46.23,46.3,152059.0,36.8451,36.9248,36.8371,36.8929,152059.0
2020-06-01 14:50:00,46.3,46.35,46.29,46.31,114791.0,36.8929,36.9328,36.885,36.9009,114791.0
2020-06-01 14:55:00,46.31,46.35,46.28,46.33,85268.0,36.9009,36.9328,36.877,36.9168,85268.0
2020-06-01 15:00:00,46.34,46.36,46.31,46.34,93029.0,36.9248,36.9407,36.9009,36.9248,93029.0
2020-06-01 15:05:00,46.35,46.35,46.28,46.32,102187.0,36.9328,36.9328,36.877,36.9089,102187.0
2020-06-01 15:10:00,46.33,46.33,46.26,46.32,132412.0,36.9168,36.9168,36.861,36.9089,132412.0
2020-06-01 15:15:00,46.32,46.33,46.27,46.3,129636.0,36.9089,36.9168,36.869,36.8929,129636.0
2020-06-01 15:20:00,46.29,46.39,46.28,46.31,209420.0,36.885,36.9646,36.877,36.9009,209420.0
2020-06-01 15:25:00,46.32,46.39,46.31,46.38,130219.0,36.9089,36.9646,36.9009,36.9567,130219.0
2020-06-01 15:30:00,46.38,46.45,46.34,46.41,270034.0,36.9567,37.0124,36.9248,36.9806,270034.0
2020-06-01 15:35:00,46.41,46.42,46.25,46.3,227872.0,36.9806,36.9885,36.8531,36.8929,227872.0
2020-06-01 15:40:00,46.29,46.29,46.19,46.24,225331.0,36.885,36.885,36.8053,36.8451,225331.0
2020-06-01 15:45:00,46.23,46.34,46.19,46.25,355240.0,36.8371,36.9248,36.8053,36.8531,355240.0
2020-06-01 15:50:00,46.24,46.28,46.17,46.23,337156.0,36.8451,36.877,36.7893,36.8371,337156.0
2020-06-01 15:55:00,46.23,46.35,46.22,46.27,793759.0,36.8371,36.9328,36.8292,36.869,793759.0
2020-06-02 09:30:00,46.86,47.19,46.74,47.13,961522.0,37.3391,37.6021,37.2435,37.5543,961522.0
2020-06-02 09:35:00,47.13,47.18,46.91,47.13,468916.0,37.5543,37.5941,37.379,37.5543,468916.0
2020-06-02 09:40:00,47.14,47.38,47.11,47.18,560777.0,37.5623,37.7535,37.5383,37.5941,560777.0
2020-06-02 09:45:00,47.19,47.27,46.97,47.09,527884.0,37.6021,37.6658,37.4268,37.5224,527884.0
2020-06-02 09:50:00,47.09,47.18,47.03,47.14,249548.0,37.5224,37.5941,37.4746,37.5623,249548.0
2020-06-02 09:55:00,47.14,47.16,46.98,46.98,192574.0,37.5623,37.5782,37.4348,37.4348,192574.0
2020-06-02 10:00:00,46.98,47.04,46.9,46.91,239393.0,37.4348,37.4826,37.371,37.379,239393.0
2020-06-02 10:05:00,46.91,47.03,46.85,47.0,216023.0,37.379,37.4746,37.3312,37.4507,216023.0
2020-06-02 10:10:00,47.01,47.13,46.97,47.11,203852.0,37.4587,37.5543,37.4268,37.5383,203852.0
2020-06-02 10:15:00,47.1,47.19,47.03,47.19,244206.0,37.5304,37.6021,37.4746,37.6021,244206.0
2020-06-02 10:20:00,47.18,47.28,47.18,47.25,285415.0,37.5941,37.6738,37.5941,37.6499,285415.0
2020-06-02 10:25:00,47.26,47.33,47.23,47.32,302809.0,37.6579,37.7136,37.634,37.7057,302809.0
2020-06-02 10:30:00,47.33,47.39,47.2,47.21,261713.0,37.7136,37.7615,37.6101,37.618,261713.0
2020-06-02 10:35:00,47.22,47.38,47.21,47.31,205425.0,37.626,37.7535,37.618,37.6977,205425.0
2020-06-02 10:40:00,47.31,47.33,47.2,47.22,216715.0,37.6977,37.7136,37.6101,37.626,216715.0
2020-06-02 10:45:00,47.21,47.27,47.14,47.18,231980.0,37.618,37.6658,37.5623,37.5941,231980.0
2020-06-02 10:50:00,47.18,47.26,47.08,47.24,347809.0,37.5941,37.6579,37.5144,37.6419,347809.0
2020-06-02 10:55:00,47.23,47.32,47.23,47.29,149155.0,37.634,37.7057,37.634,37.6818,149155.0
2020-06-02 11:00:00,47.29,47.32,47.15,47.27,245830.0,37.6818,37.7057,37.5702,37.6658,245830.0
2020-06-02 11:05:00,47.27,47.29,47.17,47.25,200123.0,37.6658,37.6818,37.5862,37.6499,200123.0
2020-06-02 11:10:00,47.25,47.39,47.23,47.31,231455.0,37.6499,37.7615,37.634,37.6977,231455.0
2020-06-02 11:15:00,47.31,47.45,47.3,47.41,381272.0,37.6977,37.8093,37.6897,37.7774,381272.0
2020-06-02 11:20:00,47.41,47.41,47.31,47.35,181934.0,37.7774,37.7774,37.6977,37.7296,181934.0
2020-06-02 11:25:00,47.36,47.38,47.23,47.34,200962.0,37.7376,37.7535,37.634,37.7216,200962.0
2020-06-02 11:30:00,47.34,47.4,47.27,47.37,238618.0,37.7216,37.7694,37.6658,37.7455,238618.0
2020-06-02 11:35:00,47.38,47.42,47.33,47.36,151832.0,37.7535,37.7854,37.7136,37.7376,151832.0
2020-06-02 11:40:00,47.37,47.39,47.27,47.3,126129.0,37.7455,37.7615,37.6658,37.6897,126129.0
2020-06-02 11:45:00,47.29,47.31,47.2,47.26,150315.0,37.6818,37.6977,37.6101,37.6579,150315.0
2020-06-02 11:50:00,47.25,47.29,47.19,47.28,115594.0,37.6499,37.6818,37.6021,37.6738,115594.0
2020-06-02 11:55:00,47.28,47.29,47.19,47.24,87558.0,37.6738,37.6818,37.6021,37.6419,87558.0
2020-06-02 12:00:00,47.25,47.25,47.12,47.16,114284.0,37.6499,37.6499,37.5463,37.5782,114284.0
2020-06-02 12:05:00,47.16,47.18,47.02,47.04,235928.0,37.5782,37.5941,37.4666,37.4826,235928.0
2020-06-02 12:10:00,47.05,47.16,47.04,47.13,182815.0,37.4905,37.5782,37.4826,37.5543,182815.0
2020-06-02 12:15:00,47.12,47.21,47.1,47.14,132986.0,37.5463,37.618,37.5304,37.5623,132986.0
2020-06-02 12:20:00,47.15,47.19,47.12,47.15,122584.0,37.5702,37.6021,37.5463,37.5702,122584.0
2020-06-02 12:25:00,47.15,47.19,47.14,47.18,91399.0,37.5702,37.6021,37.5623,37.5941,91399.0
2020-06-02 12:30:00,47.18,47.2,47.11,47.15,108453.0,37.5941,37.6101,37.5383,37.5702,108453.0
2020-06-02 12:35:00,47.15,47.2,47.14,47.19,123080.0,37.5702,37.6101,37.5623,37.6021,123080.0
2020-06-02 12:40:00,47.19,47.22,47.12,47.16,238066.0,37.6021,37.626,37.5463,37.5782,238066.0
2020-06-02 12:45:00,47.16,47.24,47.15,47.21,102215.0,37.5782,37.6419,37.5702,37.618,102215.0
2020-06-02 12:50:00,47.21,47.22,47.1,47.11,108861.0,37.618,37.626,37.5304,37.5383,108861.0
2020-06-02 12:55:00,47.11,47.13,47.05,47.06,108552.0,37.5383,37.5543,37.4905,37.4985,108552.0
2020-06-02 13:00:00,47.05,47.09,47.01,47.03,103289.0,37.4905,37.5224,37.4587,37.4746,103289.0
2020-06-02 13:05:00,47.03,47.09,47.02,47.09,125106.0,37.4746,37.5224,37.4666,37.5224,125106.0
2020-06-02 13:10:00,47.09,47.09,47.01,47.04,114649.0,37.5224,37.5224,37.4587,37.4826,114649.0
2020-06-02 13:15:00,47.04,47.08,47.02,47.07,71515.0,37.4826,37.5144,37.4666,37.5065,71515.0
2020-06-02 13:20:00,47.07,47.07,46.97,47.04,173906.0,37.5065,37.5065,37.4268,37.4826,173906.0
2020-06-02 13:25:00,47.05,47.07,47.0,47.03,73888.0,37.4905,37.5065,37.4507,37.4746,73888.0
2020-06-02 13:30:00,47.03,47.05,46.99,47.02,74607.0,37.4746,37.4905,37.4427,37.4666,74607.0
2020-06-02 13:35:00,47.02,47.04,46.98,47.0,64870.0,37.4666,37.4826,37.4348,37.4507,64870.0
2020-06-02 13:40:00,47.01,47.02,46.98,46.99,116248.0,37.4587,37.4666,37.4348,37.4427,116248.0
2020-06-02 13:45:00,47.0,47.03,46.88,46.93,150190.0,37.4507,37.4746,37.3551,37.3949,150190.0
2020-06-02 13:50:00,46.94,46.95,46.87,46.9,137530.0,37.4029,37.4109,37.3471,37.371,137530.0
2020-06-02 13:55:00,46.9,46.96,46.87,46.96,117763.0,37.371,37.4188,37.3471,37.4188,117763.0
2020-06-02 14:00:00,46.95,47.07,46.93,47.02,134335.0,37.4109,37.5065,37.3949,37.4666,134335.0
2020-06-02 14:05:00,47.02,47.02,46.87,46.91,166579.0,37.4666,37.4666,37.3471,37.379,166579.0
2020-06-02 14:10:00,46.91,46.97,46.9,46.96,99429.0,37.379,37.4268,37.371,37.4188,99429.0
2020-06-02 14:15:00,46.96,47.02,46.96,47.02,114967.0,37.4188,37.4666,37.4188,37.4666,114967.0
2020-06-02 14:20:00,47.02,47.02,46.91,46.94,111662.0,37.4666,37.4666,37.379,37.4029,111662.0
2020-06-02 14:25:00,46.94,46.95,46.86,46.92,135414.0,37.4029,37.4109,37.3391,37.387,135414.0
2020-06-02 14:30:00,46.92,46.93,46.81,46.81,171325.0,37.387,37.3949,37.2993,37.2993,171325.0
2020-06-02 14:35:00,46.81,46.95,46.81,46.93,209728.0,37.2993,37.4109,37.2993,37.3949,209728.0
2020-06-02 14:40:00,46.92,47.02,46.91,46.94,200259.0,37.387,37.4666,37.379,37.4029,200259.0
2020-06-02 14:45:00,46.95,46.97,46.9,46.93,102924.0,37.4109,37.4268,37.371,37.3949,102924.0
2020-06-02 14:50:00,46.94,47.0,46.93,46.98,108004.0,37.4029,37.4507,37.3949,37.4348,108004.0
2020-06-02 14:55:00,46.98,47.05,46.94,47.03,128203.0,37.4348,37.4905,37.4029,37.4746,128203.0
2020-06-02 15:00:00,47.02,47.04,46.88,46.95,112221.0,37.4666,37.4826,37.3551,37.4109,112221.0
2020-06-02 15:05:00,46.94,46.96,46.89,46.92,114270.0,37.4029,37.4188,37.363,37.387,114270.0
2020-06-02 15:10:00,46.92,46.97,46.88,46.92,113593.0,37.387,37.4268,37.3551,37.387,113593.0
2020-06-02 15:15:00,46.92,46.95,46.87,46.95,96385.0,37.387,37.4109,37.3471,37.4109,96385.0
2020-06-02 15:20:00,46.94,46.99,46.87,46.94,184265.0,37.4029,37.4427,37.3471,37.4029,184265.0
2020-06-02 15:25:00,46.94,46.99,46.89,46.98,130498.0,37.4029,37.4427,37.363,37.4348,130498.0
2020-06-02 15:30:00,46.98,47.04,46.95,47.02,177038.0,37.4348,37.4826,37.4109,37.4666,177038.0
2020-06-02 15:35:00,47.03,47.08,47.0,47.04,161832.0,37.4746,37.5144,37.4507,37.4826,161832.0
2020-06-02 15:40:00,47.04,47.07,47.0,47.07,180070.0,37.4826,37.5065,37.4507,37.5065,180070.0
2020-06-02 15:45:00,47.06,47.18,47.02,47.16,305105.0,37.4985,37.5941,37.4666,37.5782,305105.0
2020-06-02 15:50:00,47.19,47.28,47.16,47.25,616698.0,37.6021,37.6738,37.5782,37.6499,616698.0
2020-06-02 15:55:00,47.25,47.33,47.17,47.31,887624.0,37.6499,37.7136,37.5862,37.6977,887624.0
2020-06-03 09:30:00,48.03,48.34,47.95,48.34,1233177.0,38.2714,38.5184,38.2077,38.5184,1233177.0
2020-06-03 09:35:00,48.35,48.41,48.17,48.34,487494.0,38.5264,38.5742,38.383,38.5184,487494.0
2020-06-03 09:40:00,48.35,48.43,48.19,48.33,390949.0,38.5264,38.5902,38.3989,38.5105,390949.0
2020-06-03 09:45:00,48.32,48.39,48.25,48.31,321460.0,38.5025,38.5583,38.4467,38.4945,321460.0
2020-06-03 09:50:00,48.3,48.42,48.15,48.2,293037.0,38.4866,38.5822,38.367,38.4069,293037.0
2020-06-03 09:55:00,48.21,48.36,48.15,48.33,217574.0,38.4149,38.5344,38.367,38.5105,217574.0
2020-06-03 10:00:00,48.34,48.5,48.29,48.46,334207.0,38.5184,38.6459,38.4786,38.6141,334207.0
2020-06-03 10:05:00,48.47,48.53,48.39,48.51,316091.0,38.622,38.6698,38.5583,38.6539,316091.0
2020-06-03 10:10:00,48.51,48.79,48.5,48.71,406400.0,38.6539,38.877,38.6459,38.8133,406400.0
2020-06-03 10:15:00,48.71,48.72,48.62,48.66,238167.0,38.8133,38.8212,38.7416,38.7734,238167.0
2020-06-03 10:20:00,48.67,48.8,48.64,48.8,281285.0,38.7814,38.885,38.7575,38.885,281285.0
2020-06-03 10:25:00,48.8,48.82,48.72,48.79,274752.0,38.885,38.9009,38.8212,38.877,274752.0
2020-06-03 10:30:00,48.78,48.84,48.7,48.73,252520.0,38.869,38.9169,38.8053,38.8292,252520.0
2020-06-03 10:35:00,48.74,48.74,48.44,48.48,354727.0,38.8372,38.8372,38.5981,38.63,354727.0
2020-06-03 10:40:00,48.48,48.58,48.43,48.53,363537.0,38.63,38.7097,38.5902,38.6698,363537.0
2020-06-03 10:45:00,48.53,48.56,48.42,48.47,265739.0,38.6698,38.6937,38.5822,38.622,265739.0
2020-06-03 10:50:00,48.47,48.69,48.44,48.69,230146.0,38.622,38.7973,38.5981,38.7973,230146.0
2020-06-03 10:55:00,48.68,48.73,48.63,48.64,301488.0,38.7894,38.8292,38.7495,38.7575,301488.0
2020-06-03 11:00:00,48.64,48.75,48.56,48.66,228181.0,38.7575,38.8451,38.6937,38.7734,228181.0
2020-06-03 11:05:00,48.66,48.86,48.66,48.85,305491.0,38.7734,38.9328,38.7734,38.9248,305491.0
2020-06-03 11:10:00,48.84,48.93,48.79,48.84,424726.0,38.9169,38.9886,38.877,38.9169,424726.0
2020-06-03 11:15:00,48.84,48.96,48.76,48.79,265295.0,38.9169,39.0125,38.8531,38.877,265295.0
2020-06-03 11:20:00,48.79,48.84,48.68,48.8,392072.0,38.877,38.9169,38.7894,38.885,392072.0
2020-06-03 11:25:00,48.81,48.87,48.73,48.8,405449.0,38.8929,38.9408,38.8292,38.885,405449.0
2020-06-03 11:30:00,48.83,49.01,48.82,48.98,347016.0,38.9089,39.0523,38.9009,39.0284,347016.0
2020-06-03 11:35:00,48.98,49.08,48.91,49.0,219890.0,39.0284,39.1081,38.9726,39.0443,219890.0
2020-06-03 11:40:00,49.01,49.03,48.95,48.97,145521.0,39.0523,39.0682,39.0045,39.0204,145521.0
2020-06-03 11:45:00,48.96,48.99,48.79,48.88,303188.0,39.0125,39.0364,38.877,38.9487,303188.0
2020-06-03 11:50:00,48.88,48.95,48.83,48.95,123936.0,38.9487,39.0045,38.9089,39.0045,123936.0
2020-06-03 11:55:00,48.94,48.97,48.88,48.93,137537.0,38.9965,39.0204,38.9487,38.9886,137537.0
2020-06-03 12:00:00,48.92,48.94,48.84,48.89,179864.0,38.9806,38.9965,38.9169,38.9567,179864.0
2020-06-03 12:05:00,48.89,48.91,48.82,48.86,187825.0,38.9567,38.9726,38.9009,38.9328,187825.0
2020-06-03 12:10:00,48.86,48.93,48.85,48.93,187842.0,38.9328,38.9886,38.9248,38.9886,187842.0
2020-06-03 12:15:00,48.93,48.94,48.87,48.91,164150.0,38.9886,38.9965,38.9408,38.9726,164150.0
2020-06-03 12:20:00,48.91,48.93,48.72,48.76,212333.0,38.9726,38.9886,38.8212,38.8531,212333.0
2020-06-03 12:25:00,48.76,48.89,48.72,48.89,186026.0,38.8531,38.9567,38.8212,38.9567,186026.0
2020-06-03 12:30:00,48.89,48.91,48.83,48.86,140100.0,38.9567,38.9726,38.9089,38.9328,140100.0
2020-06-03 12:35:00,48.87,48.88,48.79,48.82,83375.0,38.9408,38.9487,38.877,38.9009,83375.0
2020-06-03 12:40:00,48.82,48.93,48.81,48.91,151972.0,38.9009,38.9886,38.8929,38.9726,151972.0
2020-06-03 12:45:00,48.91,48.95,48.83,48.85,127598.0,38.9726,39.0045,38.9089,38.9248,127598.0
2020-06-03 12:50:00,48.86,48.89,48.84,48.89,107529.0,38.9328,38.9567,38.9169,38.9567,107529.0
2020-06-03 12:55:00,48.89,48.93,48.86,48.88,96838.0,38.9567,38.9886,38.9328,38.9487,96838.0
2020-06-03 13:00:00,48.89,48.92,48.85,48.88,103747.0,38.9567,38.9806,38.9248,38.9487,103747.0
2020-06-03 13:05:00,48.89,48.92,48.87,48.91,132494.0,38.9567,38.9806,38.9408,38.9726,132494.0
2020-06-03 13:10:00,48.91,49.01,48.89,48.91,198477.0,38.9726,39.0523,38.9567,38.9726,198477.0
2020-06-03 13:15:00,48.9,48.93,48.89,48.92,96001.0,38.9647,38.9886,38.9567,38.9806,96001.0
2020-06-03 13:20:00,48.91,48.98,48.9,48.92,160718.0,38.9726,39.0284,38.9647,38.9806,160718.0
2020-06-03 13:25:00,48.93,48.95,48.88,48.88,135259.0,38.9886,39.0045,38.9487,38.9487,135259.0
2020-06-03 13:30:00,48.89,48.91,48.85,48.88,188810.0,38.9567,38.9726,38.9248,38.9487,188810.0
2020-06-03 13:35:00,48.87,48.94,48.85,48.93,132354.0,38.9408,38.9965,38.9248,38.9886,132354.0
2020-06-03 13:40:00,48.93,49.09,48.92,49.03,204625.0,38.9886,39.1161,38.9806,39.0682,204625.0
2020-06-03 13:45:00,49.03,49.09,49.01,49.06,197825.0,39.0682,39.1161,39.0523,39.0922,197825.0
2020-06-03 13:50:00,49.06,49.08,48.98,49.0,137154.0,39.0922,39.1081,39.0284,39.0443,137154.0
2020-06-03 13:55:00,49.0,49.01,48.92,48.94,95727.0,39.0443,39.0523,38.9806,38.9965,95727.0
2020-06-03 14:00:00,48.95,49.1,48.93,49.08,148632.0,39.0045,39.124,38.9886,39.1081,148632.0
2020-06-03 14:05:00,49.07,49.12,49.03,49.07,145834.0,39.1001,39.14,39.0682,39.1001,145834.0
2020-06-03 14:10:00,49.08,49.19,49.07,49.17,221864.0,39.1081,39.1957,39.1001,39.1798,221864.0
2020-06-03 14:15:00,49.17,49.25,49.13,49.22,239821.0,39.1798,39.2435,39.1479,39.2196,239821.0
2020-06-03 14:20:00,49.22,49.25,49.16,49.24,126532.0,39.2196,39.2435,39.1718,39.2356,126532.0
2020-06-03 14:25:00,49.24,49.29,49.19,49.27,200457.0,39.2356,39.2754,39.1957,39.2595,200457.0
2020-06-03 14:30:00,49.27,49.27,49.16,49.2,165926.0,39.2595,39.2595,39.1718,39.2037,165926.0
2020-06-03 14:35:00,49.2,49.26,49.19,49.21,165727.0,39.2037,39.2515,39.1957,39.2117,165727.0
2020-06-03 14:40:00,49.21,49.23,49.15,49.2,191531.0,39.2117,39.2276,39.1639,39.2037,191531.0
2020-06-03 14:45:00,49.2,49.24,49.17,49.19,174772.0,39.2037,39.2356,39.1798,39.1957,174772.0
2020-06-03 14:50:00,49.2,49.23,49.16,49.22,192037.0,39.2037,39.2276,39.1718,39.2196,192037.0
2020-06-03 14:55:00,49.22,49.3,49.2,49.26,176874.0,39.2196,39.2834,39.2037,39.2515,176874.0
2020-06-03 15:00:00,49.25,49.3,49.22,49.29,175570.0,39.2435,39.2834,39.2196,39.2754,175570.0
2020-06-03 15:05:00,49.28,49.31,49.21,49.22,180068.0,39.2675,39.2914,39.2117,39.2196,180068.0
2020-06-03 15:10:00,49.23,49.25,49.15,49.19,218725.0,39.2276,39.2435,39.1639,39.1957,218725.0
2020-06-03 15:15:00,49.19,49.24,49.15,49.2,175069.0,39.1957,39.2356,39.1639,39.2037,175069.0
2020-06-03 15:20:00,49.19,49.26,49.09,49.23,246439.0,39.1957,39.2515,39.1161,39.2276,246439.0
2020-06-03 15:25:00,49.23,49.26,49.18,49.19,172150.0,39.2276,39.2515,39.1878,39.1957,172150.0
2020-06-03 15:30:00,49.18,49.26,49.12,49.16,244143.0,39.1878,39.2515,39.14,39.1718,244143.0
2020-06-03 15:35:00,49.16,49.26,49.13,49.23,234580.0,39.1718,39.2515,39.1479,39.2276,234580.0
2020-06-03 15:40:00,49.24,49.33,49.21,49.27,256800.0,39.2356,39.3073,39.2117,39.2595,256800.0
2020-06-03 15:45:00,49.28,49.4,49.25,49.36,583853.0,39.2675,39.3631,39.2435,39.3312,583853.0
2020-06-03 15:50:00,49.36,49.4,49.26,49.36,505261.0,39.3312,39.3631,39.2515,39.3312,505261.0
2020-06-03 15:55:00,49.35,49.36,49.2,49.22,1143380.0,39.3232,39.3312,39.2037,39.2196,1143380.0
2020-06-04 09:30:00,48.88,48.95,48.6,48.66,874309.0,38.9487,39.0045,38.7256,38.7734,874309.0
2020-06-04 09:35:00,48.65,48.7,48.27,48.3,653821.0,38.7655,38.8053,38.4627,38.4866,653821.0
2020-06-04 09:40:00,48.31,48.54,48.28,48.35,333022.0,38.4945,38.6778,38.4706,38.5264,333022.0
2020-06-04 09:45:00,48.35,48.41,48.16,48.25,408539.0,38.5264,38.5742,38.375,38.4467,408539.0
2020-06-04 09:50:00,48.25,48.49,48.25,48.36,369447.0,38.4467,38.638,38.4467,38.5344,369447.0
2020-06-04 09:55:00,48.37,48.55,48.3,48.54,236421.0,38.5423,38.6858,38.4866,38.6778,236421.0
2020-06-04 10:00:00,48.54,48.73,48.53,48.7,310162.0,38.6778,38.8292,38.6698,38.8053,310162.0
2020-06-04 10:05:00,48.69,48.69,48.5,48.62,219242.0,38.7973,38.7973,38.6459,38.7416,219242.0
2020-06-04 10:10:00,48.61,48.7,48.56,48.69,135260.0,38.7336,38.8053,38.6937,38.7973,135260.0
2020-06-04 10:15:00,48.7,48.86,48.68,48.82,230765.0,38.8053,38.9328,38.7894,38.9009,230765.0
2020-06-04 10:20:00,48.83,48.86,48.75,48.8,456915.0,38.9089,38.9328,38.8451,38.885,456915.0
2020-06-04 10:25:00,48.8,48.89,48.75,48.88,165167.0,38.885,38.9567,38.8451,38.9487,165167.0
2020-06-04 10:30:00,48.88,49.0,48.88,49.0,236738.0,38.9487,39.0443,38.9487,39.0443,236738.0
2020-06-04 10:35:00,49.0,49.06,48.93,48.96,289547.0,39.0443,39.0922,38.9886,39.0125,289547.0
2020-06-04 10:40:00,48.96,48.99,48.86,48.97,224870.0,39.0125,39.0364,38.9328,39.0204,224870.0
2020-06-04 10:45:00,48.98,49.15,48.91,49.1,172613.0,39.0284,39.1639,38.9726,39.124,172613.0
2020-06-04 10:50:00,49.1,49.11,49.0,49.06,166411.0,39.124,39.132,39.0443,39.0922,166411.0
2020-06-04 10:55:00,49.07,49.12,49.01,49.04,163048.0,39.1001,39.14,39.0523,39.0762,163048.0
2020-06-04 11:00:00,49.05,49.06,48.96,49.01,128739.0,39.0842,39.0922,39.0125,39.0523,128739.0
2020-06-04 11:05:00,49.01,49.05,48.83,48.84,179873.0,39.0523,39.0842,38.9089,38.9169,179873.0
2020-06-04 11:10:00,48.85,48.88,48.71,48.75,183726.0,38.9248,38.9487,38.8133,38.8451,183726.0
2020-06-04 11:15:00,48.76,48.8,48.63,48.65,187182.0,38.8531,38.885,38.7495,38.7655,187182.0
2020-06-04 11:20:00,48.65,48.86,48.62,48.75,239729.0,38.7655,38.9328,38.7416,38.8451,239729.0
2020-06-04 11:25:00,48.75,48.84,48.68,48.82,199857.0,38.8451,38.9169,38.7894,38.9009,199857.0
2020-06-04 11:30:00,48.81,48.88,48.79,48.86,111643.0,38.8929,38.9487,38.877,38.9328,111643.0
2020-06-04 11:35:00,48.85,48.91,48.8,48.9,82939.0,38.9248,38.9726,38.885,38.9647,82939.0
2020-06-04 11:40:00,48.9,48.95,48.87,48.93,192435.0,38.9647,39.0045,38.9408,38.9886,192435.0
2020-06-04 11:45:00,48.94,48.96,48.87,48.93,100408.0,38.9965,39.0125,38.9408,38.9886,100408.0
2020-06-04 11:50:00,48.93,48.97,48.89,48.94,132703.0,38.9886,39.0204,38.9567,38.9965,132703.0
2020-06-04 11:55:00,48.95,48.98,48.86,48.92,97891.0,39.0045,39.0284,38.9328,38.9806,97891.0
2020-06-04 12:00:00,48.93,48.97,48.89,48.92,121556.0,38.9886,39.0204,38.9567,38.9806,121556.0
2020-06-04 12:05:00,48.93,48.99,48.9,48.91,100634.0,38.9886,39.0364,38.9647,38.9726,100634.0
2020-06-04 12:10:00,48.9,48.93,48.88,48.88,150253.0,38.9647,38.9886,38.9487,38.9487,150253.0
2020-06-04 12:15:00,48.87,48.91,48.83,48.91,95730.0,38.9408,38.9726,38.9089,38.9726,95730.0
2020-06-04 12:20:00,48.9,48.93,48.85,48.93,105666.0,38.9647,38.9886,38.9248,38.9886,105666.0
2020-06-04 12:25:00,48.92,48.93,48.83,48.83,142992.0,38.9806,38.9886,38.9089,38.9089,142992.0
2020-06-04 12:30:00,48.83,48.85,48.66,48.69,165668.0,38.9089,38.9248,38.7734,38.7973,165668.0
2020-06-04 12:35:00,48.69,48.84,48.68,48.82,99180.0,38.7973,38.9169,38.7894,38.9009,99180.0
2020-06-04 12:40:00,48.82,48.85,48.77,48.82,113484.0,38.9009,38.9248,38.8611,38.9009,113484.0
2020-06-04 12:45:00,48.82,48.84,48.68,48.7,132327.0,38.9009,38.9169,38.7894,38.8053,132327.0
2020-06-04 12:50:00,48.69,48.76,48.66,48.69,118023.0,38.7973,38.8531,38.7734,38.7973,118023.0
2020-06-04 12:55:00,48.71,48.81,48.67,48.79,84496.0,38.8133,38.8929,38.7814,38.877,84496.0
2020-06-04 13:00:00,48.78,48.81,48.59,48.63,135854.0,38.869,38.8929,38.7176,38.7495,135854.0
2020-06-04 13:05:00,48.62,48.75,48.62,48.75,114043.0,38.7416,38.8451,38.7416,38.8451,114043.0
2020-06-04 13:10:00,48.74,48.76,48.61,48.65,120833.0,38.8372,38.8531,38.7336,38.7655,120833.0
2020-06-04 13:15:00,48.65,48.68,48.55,48.55,124515.0,38.7655,38.7894,38.6858,38.6858,124515.0
2020-06-04 13:20:00,48.57,48.6,48.5,48.54,228610.0,38.7017,38.7256,38.6459,38.6778,228610.0
2020-06-04 13:25:00,48.53,48.6,48.53,48.55,179275.0,38.6698,38.7256,38.6698,38.6858,179275.0
2020-06-04 13:30:00,48.56,48.61,48.54,48.55,91045.0,38.6937,38.7336,38.6778,38.6858,91045.0
2020-06-04 13:35:00,48.56,48.65,48.51,48.63,145028.0,38.6937,38.7655,38.6539,38.7495,145028.0
2020-06-04 13:40:00,48.63,48.74,48.63,48.74,177606.0,38.7495,38.8372,38.7495,38.8372,177606.0
2020-06-04 13:45:00,48.74,48.78,48.7,48.71,181162.0,38.8372,38.869,38.8053,38.8133,181162.0
2020-06-04 13:50:00,48.71,48.78,48.69,48.76,203065.0,38.8133,38.869,38.7973,38.8531,203065.0
2020-06-04 13:55:00,48.76,48.88,48.74,48.82,134348.0,38.8531,38.9487,38.8372,38.9009,134348.0
2020-06-04 14:00:00,48.82,48.97,48.82,48.93,130987.0,38.9009,39.0204,38.9009,38.9886,130987.0
2020-06-04 14:05:00,48.92,48.92,48.85,48.87,102272.0,38.9806,38.9806,38.9248,38.9408,102272.0
2020-06-04 14:10:00,48.88,48.98,48.86,48.96,119065.0,38.9487,39.0284,38.9328,39.0125,119065.0
2020-06-04 14:15:00,48.97,48.98,48.88,48.96,128855.0,39.0204,39.0284,38.9487,39.0125,128855.0
2020-06-04 14:20:00,48.95,48.99,48.94,48.98,78560.0,39.0045,39.0364,38.9965,39.0284,78560.0
2020-06-04 14:25:00,48.97,49.04,48.96,49.03,137214.0,39.0204,39.0762,39.0125,39.0682,137214.0
2020-06-04 14:30:00,49.03,49.05,48.86,48.86,134897.0,39.0682,39.0842,38.9328,38.9328,134897.0
2020-06-04 14:35:00,48.86,48.97,48.82,48.97,123280.0,38.9328,39.0204,38.9009,39.0204,123280.0
2020-06-04 14:40:00,48.97,48.98,48.86,48.94,110414.0,39.0204,39.0284,38.9328,38.9965,110414.0
2020-06-04 14:45:00,48.94,49.02,48.9,49.02,93846.0,38.9965,39.0603,38.9647,39.0603,93846.0
2020-06-04 14:50:00,49.02,49.03,48.93,48.97,104427.0,39.0603,39.0682,38.9886,39.0204,104427.0
2020-06-04 14:55:00,48.97,48.99,48.77,48.77,290537.0,39.0204,39.0364,38.8611,38.8611,290537.0
2020-06-04 15:00:00,48.77,48.84,48.75,48.81,188498.0,38.8611,38.9169,38.8451,38.8929,188498.0
2020-06-04 15:05:00,48.8,48.81,48.65,48.73,166924.0,38.885,38.8929,38.7655,38.8292,166924.0
2020-06-04 15:10:00,48.73,48.75,48.57,48.58,173842.0,38.8292,38.8451,38.7017,38.7097,173842.0
2020-06-04 15:15:00,48.57,48.65,48.5,48.6,261371.0,38.7017,38.7655,38.6459,38.7256,261371.0
2020-06-04 15:20:00,48.6,48.72,48.57,48.69,213313.0,38.7256,38.8212,38.7017,38.7973,213313.0
2020-06-04 15:25:00,48.69,48.8,48.67,48.8,158078.0,38.7973,38.885,38.7814,38.885,158078.0
2020-06-04 15:30:00,48.8,48.89,48.78,48.85,226188.0,38.885,38.9567,38.869,38.9248,226188.0
2020-06-04 15:35:00,48.85,48.86,48.75,48.78,239152.0,38.9248,38.9328,38.8451,38.869,239152.0
2020-06-04 15:40:00,48.78,48.79,48.68,48.71,149945.0,38.869,38.877,38.7894,38.8133,149945.0
2020-06-04 15:45:00,48.71,48.87,48.69,48.85,225511.0,38.8133,38.9408,38.7973,38.9248,225511.0
2020-06-04 15:50:00,48.85,48.95,48.79,48.95,361966.0,38.9248,39.0045,38.877,39.0045,361966.0
2020-06-04 15:55:00,48.96,49.11,48.93,49.1,613965.0,39.0125,39.132,38.9886,39.124,613965.0
2020-06-05 09:30:00,51.65,53.1,51.6,52.7,3309216.0,41.1559,42.3113,41.1161,41.9926,3309216.0
2020-06-05 09:35:00,52.71,52.73,52.0,52.59,1371963.0,42.0006,42.0165,41.4348,41.9049,1371963.0
2020-06-05 09:40:00,52.58,53.04,52.49,53.04,1196319.0,41.897,42.2635,41.8253,42.2635,1196319.0
2020-06-05 09:45:00,53.05,53.24,52.85,53.04,1093501.0,42.2715,42.4229,42.1121,42.2635,1093501.0
2020-06-05 09:50:00,53.04,53.34,52.93,53.24,795893.0,42.2635,42.5026,42.1759,42.4229,795893.0
2020-06-05 09:55:00,53.25,53.27,52.6,52.61,952573.0,42.4308,42.4468,41.9129,41.9209,952573.0
2020-06-05 10:00:00,52.62,52.7,52.46,52.48,796878.0,41.9288,41.9926,41.8014,41.8173,796878.0
2020-06-05 10:05:00,52.47,52.65,52.36,52.52,698908.0,41.8093,41.9527,41.7217,41.8492,698908.0
2020-06-05 10:10:00,52.53,52.56,52.4,52.53,435279.0,41.8571,41.881,41.7535,41.8571,435279.0
2020-06-05 10:15:00,52.53,52.53,52.32,52.42,570274.0,41.8571,41.8571,41.6898,41.7695,570274.0
2020-06-05 10:20:00,52.43,52.47,52.17,52.21,501720.0,41.7774,41.8093,41.5703,41.6021,501720.0
2020-06-05 10:25:00,52.22,52.22,52.05,52.15,470378.0,41.6101,41.6101,41.4747,41.5543,470378.0
2020-06-05 10:30:00,52.16,52.74,52.09,52.49,738534.0,41.5623,42.0245,41.5065,41.8253,738534.0
2020-06-05 10:35:00,52.48,52.48,52.26,52.34,410225.0,41.8173,41.8173,41.642,41.7057,410225.0
2020-06-05 10:40:00,52.34,52.35,52.13,52.29,260014.0,41.7057,41.7137,41.5384,41.6659,260014.0
2020-06-05 10:45:00,52.29,52.39,52.2,52.38,309712.0,41.6659,41.7456,41.5942,41.7376,309712.0
2020-06-05 10:50:00,52.39,52.59,52.38,52.5,300475.0,41.7456,41.9049,41.7376,41.8332,300475.0
2020-06-05 10:55:00,52.5,52.76,52.46,52.76,387549.0,41.8332,42.0404,41.8014,42.0404,387549.0
2020-06-05 11:00:00,52.75,52.82,52.67,52.74,257969.0,42.0324,42.0882,41.9687,42.0245,257969.0
2020-06-05 11:05:00,52.75,52.89,52.75,52.89,323367.0,42.0324,42.144,42.0324,42.144,323367.0
2020-06-05 11:10:00,52.9,52.92,52.83,52.92,281226.0,42.152,42.1679,42.0962,42.1679,281226.0
2020-06-05 11:15:00,52.92,52.95,52.79,52.91,439991.0,42.1679,42.1918,42.0643,42.1599,439991.0
2020-06-05 11:20:00,52.91,53.05,52.89,53.02,429040.0,42.1599,42.2715,42.144,42.2476,429040.0
2020-06-05 11:25:00,53.02,53.08,52.98,53.06,368208.0,42.2476,42.2954,42.2157,42.2794,368208.0
2020-06-05 11:30:00,53.06,53.27,53.03,53.26,437806.0,42.2794,42.4468,42.2555,42.4388,437806.0
2020-06-05 11:35:00,53.25,53.27,52.89,52.97,433589.0,42.4308,42.4468,42.144,42.2077,433589.0
2020-06-05 11:40:00,52.97,53.23,52.96,53.23,434221.0,42.2077,42.4149,42.1998,42.4149,434221.0
2020-06-05 11:45:00,53.22,53.43,53.16,53.37,579711.0,42.4069,42.5743,42.3591,42.5265,579711.0
2020-06-05 11:50:00,53.38,53.45,53.3,53.36,381055.0,42.5344,42.5902,42.4707,42.5185,381055.0
2020-06-05 11:55:00,53.35,53.36,53.24,53.31,273014.0,42.5105,42.5185,42.4229,42.4787,273014.0
2020-06-05 12:00:00,53.31,53.4,53.14,53.24,415548.0,42.4787,42.5504,42.3432,42.4229,415548.0
2020-06-05 12:05:00,53.24,53.29,53.2,53.24,239317.0,42.4229,42.4627,42.391,42.4229,239317.0
2020-06-05 12:10:00,53.25,53.25,53.01,53.03,256444.0,42.4308,42.4308,42.2396,42.2555,256444.0
2020-06-05 12:15:00,53.03,53.03,52.6,52.66,388245.0,42.2555,42.2555,41.9129,41.9607,388245.0
2020-06-05 12:20:00,52.66,52.89,52.65,52.82,386854.0,41.9607,42.144,41.9527,42.0882,386854.0
2020-06-05 12:25:00,52.81,52.96,52.79,52.91,230744.0,42.0802,42.1998,42.0643,42.1599,230744.0
2020-06-05 12:30:00,52.91,52.94,52.77,52.86,268262.0,42.1599,42.1838,42.0484,42.1201,268262.0
2020-06-05 12:35:00,52.86,53.05,52.85,53.05,219852.0,42.1201,42.2715,42.1121,42.2715,219852.0
2020-06-05 12:40:00,53.04,53.15,53.03,53.09,271753.0,42.2635,42.3512,42.2555,42.3034,271753.0
2020-06-05 12:45:00,53.1,53.17,53.04,53.12,247703.0,42.3113,42.3671,42.2635,42.3273,247703.0
2020-06-05 12:50:00,53.11,53.13,53.02,53.1,158812.0,42.3193,42.3352,42.2476,42.3113,158812.0
2020-06-05 12:55:00,53.1,53.1,52.95,52.96,230599.0,42.3113,42.3113,42.1918,42.1998,230599.0
2020-06-05 13:00:00,52.96,53.05,52.9,52.91,230574.0,42.1998,42.2715,42.152,42.1599,230574.0
2020-06-05 13:05:00,52.91,53.02,52.89,52.91,182674.0,42.1599,42.2476,42.144,42.1599,182674.0
2020-06-05 13:10:00,52.91,52.97,52.82,52.85,219927.0,42.1599,42.2077,42.0882,42.1121,219927.0
2020-06-05 13:15:00,52.84,52.99,52.81,52.98,178669.0,42.1041,42.2237,42.0802,42.2157,178669.0
2020-06-05 13:20:00,52.99,53.12,52.93,53.1,244957.0,42.2237,42.3273,42.1759,42.3113,244957.0
2020-06-05 13:25:00,53.09,53.17,52.97,53.14,324977.0,42.3034,42.3671,42.2077,42.3432,324977.0
2020-06-05 13:30:00,53.14,53.16,53.06,53.07,242181.0,42.3432,42.3591,42.2794,42.2874,242181.0
2020-06-05 13:35:00,53.07,53.07,52.96,52.98,180268.0,42.2874,42.2874,42.1998,42.2157,180268.0
2020-06-05 13:40:00,52.98,53.03,52.88,53.01,214355.0,42.2157,42.2555,42.136,42.2396,214355.0
2020-06-05 13:45:00,53.02,53.07,52.86,52.89,296543.0,42.2476,42.2874,42.1201,42.144,296543.0
2020-06-05 13:50:00,52.9,53.01,52.84,52.97,168738.0,42.152,42.2396,42.1041,42.2077,168738.0
2020-06-05 13:55:00,52.97,52.99,52.88,52.92,161656.0,42.2077,42.2237,42.136,42.1679,161656.0
2020-06-05 14:00:00,52.91,53.05,52.9,53.05,285237.0,42.1599,42.2715,42.152,42.2715,285237.0
2020-06-05 14:05:00,53.05,53.1,52.9,52.94,262616.0,42.2715,42.3113,42.152,42.1838,262616.0
2020-06-05 14:10:00,52.95,53.03,52.83,52.87,227927.0,42.1918,42.2555,42.0962,42.1281,227927.0
2020-06-05 14:15:00,52.88,52.97,52.83,52.97,152560.0,42.136,42.2077,42.0962,42.2077,152560.0
2020-06-05 14:20:00,52.97,53.05,52.92,52.98,175300.0,42.2077,42.2715,42.1679,42.2157,175300.0
2020-06-05 14:25:00,52.97,53.06,52.92,53.05,215901.0,42.2077,42.2794,42.1679,42.2715,215901.0
2020-06-05 14:30:00,53.05,53.12,53.05,53.07,344613.0,42.2715,42.3273,42.2715,42.2874,344613.0
2020-06-05 14:35:00,53.08,53.19,52.95,53.17,595073.0,42.2954,42.383,42.1918,42.3671,595073.0
2020-06-05 14:40:00,53.17,53.24,53.15,53.23,225894.0,42.3671,42.4229,42.3512,42.4149,225894.0
2020-06-05 14:45:00,53.23,53.24,53.04,53.08,232542.0,42.4149,42.4229,42.2635,42.2954,232542.0
2020-06-05 14:50:00,53.09,53.13,52.94,52.98,280385.0,42.3034,42.3352,42.1838,42.2157,280385.0
2020-06-05 14:55:00,52.98,53.1,52.95,53.02,281784.0,42.2157,42.3113,42.1918,42.2476,281784.0
2020-06-05 15:00:00,53.02,53.08,52.96,52.98,180605.0,42.2476,42.2954,42.1998,42.2157,180605.0
2020-06-05 15:05:00,52.99,53.02,52.82,52.86,256282.0,42.2237,42.2476,42.0882,42.1201,256282.0
2020-06-05 15:10:00,52.86,52.87,52.76,52.77,342494.0,42.1201,42.1281,42.0404,42.0484,342494.0
2020-06-05 15:15:00,52.78,52.94,52.68,52.94,350906.0,42.0563,42.1838,41.9767,42.1838,350906.0
2020-06-05 15:20:00,52.94,52.97,52.77,52.85,338894.0,42.1838,42.2077,42.0484,42.1121,338894.0
2020-06-05 15:25:00,52.85,52.92,52.81,52.88,345251.0,42.1121,42.1679,42.0802,42.136,345251.0
2020-06-05 15:30:00,52.88,52.89,52.77,52.79,217419.0,42.136,42.144,42.0484,42.0643,217419.0
2020-06-05 15:35:00,52.79,52.91,52.75,52.8,244952.0,42.0643,42.1599,42.0324,42.0723,244952.0
2020-06-05 15:40:00,52.79,52.84,52.67,52.73,339188.0,42.0643,42.1041,41.9687,42.0165,339188.0
2020-06-05 15:45:00,52.73,52.77,52.62,52.64,535992.0,42.0165,42.0484,41.9288,41.9448,535992.0
2020-06-05 15:50:00,52.64,52.94,52.61,52.93,1005410.0,41.9448,42.1838,41.9209,42.1759,1005410.0
2020-06-05 15:55:00,52.92,53.24,52.88,53.06,1636466.0,42.1679,42.4229,42.136,42.2794,1636466.0
2020-06-08 09:30:00,54.72,55.36,54.43,54.49,2596602.0,43.6022,44.1121,43.3711,43.4189,2596602.0
2020-06-08 09:35:00,54.49,54.59,54.22,54.52,641664.0,43.4189,43.4986,43.2038,43.4428,641664.0
2020-06-08 09:40:00,54.52,54.73,54.36,54.57,710981.0,43.4428,43.6101,43.3153,43.4827,710981.0
2020-06-08 09:45:00,54.58,54.96,54.56,54.94,710128.0,43.4906,43.7934,43.4747,43.7775,710128.0
2020-06-08 09:50:00,54.94,55.21,54.77,55.17,778672.0,43.7775,43.9926,43.642,43.9607,778672.0
2020-06-08 09:55:00,55.17,55.34,55.14,55.3,627817.0,43.9607,44.0962,43.9368,44.0643,627817.0
2020-06-08 10:00:00,55.3,55.36,55.01,55.02,501061.0,44.0643,44.1121,43.8333,43.8412,501061.0
2020-06-08 10:05:00,55.02,55.03,54.69,54.8,516993.0,43.8412,43.8492,43.5783,43.6659,516993.0
2020-06-08 10:10:00,54.8,54.8,54.63,54.73,385079.0,43.6659,43.6659,43.5305,43.6101,385079.0
2020-06-08 10:15:00,54.73,54.82,54.45,54.45,510622.0,43.6101,43.6819,43.387,43.387,510622.0
2020-06-08 10:20:00,54.45,54.45,53.93,54.04,766146.0,43.387,43.387,42.9727,43.0603,766146.0
2020-06-08 10:25:00,54.04,54.07,53.78,53.91,508866.0,43.0603,43.0842,42.8532,42.9567,508866.0
2020-06-08 10:30:00,53.91,54.04,53.81,53.91,346919.0,42.9567,43.0603,42.8771,42.9567,346919.0
2020-06-08 10:35:00,53.91,53.91,53.54,53.64,477260.0,42.9567,42.9567,42.6619,42.7416,477260.0
2020-06-08 10:40:00,53.64,54.02,53.46,54.0,483091.0,42.7416,43.0444,42.5982,43.0285,483091.0
2020-06-08 10:45:00,54.01,54.1,53.85,54.07,316483.0,43.0364,43.1081,42.9089,43.0842,316483.0
2020-06-08 10:50:00,54.07,54.2,54.03,54.13,357902.0,43.0842,43.1878,43.0524,43.132,357902.0
2020-06-08 10:55:00,54.13,54.2,54.07,54.14,252338.0,43.132,43.1878,43.0842,43.14,252338.0
2020-06-08 11:00:00,54.15,54.29,54.12,54.18,260847.0,43.148,43.2595,43.1241,43.1719,260847.0
2020-06-08 11:05:00,54.18,54.2,53.93,54.02,302011.0,43.1719,43.1878,42.9727,43.0444,302011.0
2020-06-08 11:10:00,54.02,54.08,53.94,54.0,291693.0,43.0444,43.0922,42.9807,43.0285,291693.0
2020-06-08 11:15:00,53.99,54.06,53.87,54.01,287465.0,43.0205,43.0763,42.9249,43.0364,287465.0
2020-06-08 11:20:00,54.01,54.01,53.85,53.87,272994.0,43.0364,43.0364,42.9089,42.9249,272994.0
2020-06-08 11:25:00,53.87,54.0,53.86,53.94,230315.0,42.9249,43.0285,42.9169,42.9807,230315.0
2020-06-08 11:30:00,53.93,54.0,53.89,53.91,235160.0,42.9727,43.0285,42.9408,42.9567,235160.0
2020-06-08 11:35:00,53.91,53.99,53.9,53.98,203714.0,42.9567,43.0205,42.9488,43.0125,203714.0
2020-06-08 11:40:00,53.98,54.2,53.98,54.1,277649.0,43.0125,43.1878,43.0125,43.1081,277649.0
2020-06-08 11:45:00,54.09,54.1,54.0,54.03,203127.0,43.1002,43.1081,43.0285,43.0524,203127.0
2020-06-08 11:50:00,54.04,54.08,53.94,54.02,169218.0,43.0603,43.0922,42.9807,43.0444,169218.0
2020-06-08 11:55:00,54.03,54.11,54.01,54.02,154111.0,43.0524,43.1161,43.0364,43.0444,154111.0
2020-06-08 12:00:00,54.03,54.14,54.01,54.1,162899.0,43.0524,43.14,43.0364,43.1081,162899.0
2020-06-08 12:05:00,54.1,54.24,54.06,54.23,157153.0,43.1081,43.2197,43.0763,43.2117,157153.0
2020-06-08 12:10:00,54.22,54.31,54.02,54.04,218077.0,43.2038,43.2755,43.0444,43.0603,218077.0
2020-06-08 12:15:00,54.04,54.18,54.02,54.12,216964.0,43.0603,43.1719,43.0444,43.1241,216964.0
2020-06-08 12:20:00,54.12,54.2,54.07,54.1,203527.0,43.1241,43.1878,43.0842,43.1081,203527.0
2020-06-08 12:25:00,54.1,54.13,54.03,54.08,186531.0,43.1081,43.132,43.0524,43.0922,186531.0
2020-06-08 12:30:00,54.07,54.14,54.06,54.07,119309.0,43.0842,43.14,43.0763,43.0842,119309.0
2020-06-08 12:35:00,54.08,54.1,54.02,54.06,161310.0,43.0922,43.1081,43.0444,43.0763,161310.0
2020-06-08 12:40:00,54.05,54.09,53.95,53.96,214933.0,43.0683,43.1002,42.9886,42.9966,214933.0
2020-06-08 12:45:00,53.97,54.14,53.96,54.14,167070.0,43.0046,43.14,42.9966,43.14,167070.0
2020-06-08 12:50:00,54.15,54.15,54.06,54.12,173914.0,43.148,43.148,43.0763,43.1241,173914.0
2020-06-08 12:55:00,54.12,54.15,54.09,54.14,175100.0,43.1241,43.148,43.1002,43.14,175100.0
2020-06-08 13:00:00,54.14,54.3,54.11,54.3,211750.0,43.14,43.2675,43.1161,43.2675,211750.0
2020-06-08 13:05:00,54.3,54.51,54.27,54.32,260866.0,43.2675,43.4348,43.2436,43.2834,260866.0
2020-06-08 13:10:00,54.33,54.35,54.27,54.29,163383.0,43.2914,43.3073,43.2436,43.2595,163383.0
2020-06-08 13:15:00,54.29,54.32,54.23,54.28,176909.0,43.2595,43.2834,43.2117,43.2516,176909.0
2020-06-08 13:20:00,54.28,54.4,54.26,54.39,171459.0,43.2516,43.3472,43.2356,43.3392,171459.0
2020-06-08 13:25:00,54.4,54.45,54.3,54.36,152227.0,43.3472,43.387,43.2675,43.3153,152227.0
2020-06-08 13:30:00,54.36,54.48,54.25,54.46,182142.0,43.3153,43.4109,43.2277,43.395,182142.0
2020-06-08 13:35:00,54.46,54.51,54.41,54.45,369446.0,43.395,43.4348,43.3552,43.387,369446.0
2020-06-08 13:40:00,54.45,54.46,54.2,54.23,220848.0,43.387,43.395,43.1878,43.2117,220848.0
2020-06-08 13:45:00,54.23,54.25,54.06,54.1,201808.0,43.2117,43.2277,43.0763,43.1081,201808.0
2020-06-08 13:50:00,54.1,54.12,53.97,54.07,190322.0,43.1081,43.1241,43.0046,43.0842,190322.0
2020-06-08 13:55:00,54.07,54.13,53.95,53.98,299542.0,43.0842,43.132,42.9886,43.0125,299542.0
2020-06-08 14:00:00,53.98,54.07,53.92,54.02,236411.0,43.0125,43.0842,42.9647,43.0444,236411.0
2020-06-08 14:05:00,54.02,54.08,53.98,54.03,160945.0,43.0444,43.0922,43.0125,43.0524,160945.0
2020-06-08 14:10:00,54.02,54.05,53.9,53.92,199045.0,43.0444,43.0683,42.9488,42.9647,199045.0
2020-06-08 14:15:00,53.92,53.97,53.86,53.91,246660.0,42.9647,43.0046,42.9169,42.9567,246660.0
2020-06-08 14:20:00,53.9,53.99,53.87,53.91,271628.0,42.9488,43.0205,42.9249,42.9567,271628.0
2020-06-08 14:25:00,53.91,54.03,53.9,53.97,200665.0,42.9567,43.0524,42.9488,43.0046,200665.0
2020-06-08 14:30:00,53.96,53.99,53.88,53.94,127234.0,42.9966,43.0205,42.9328,42.9807,127234.0
2020-06-08 14:35:00,53.94,54.0,53.92,53.99,200347.0,42.9807,43.0285,42.9647,43.0205,200347.0
2020-06-08 14:40:00,54.0,54.08,53.97,54.05,175040.0,43.0285,43.0922,43.0046,43.0683,175040.0
2020-06-08 14:45:00,54.06,54.16,54.03,54.13,175238.0,43.0763,43.156,43.0524,43.132,175238.0
2020-06-08 14:50:00,54.14,54.16,54.08,54.15,189220.0,43.14,43.156,43.0922,43.148,189220.0
2020-06-08 14:55:00,54.14,54.22,54.1,54.18,273124.0,43.14,43.2038,43.1081,43.1719,273124.0
2020-06-08 15:00:00,54.17,54.24,54.11,54.16,239646.0,43.1639,43.2197,43.1161,43.156,239646.0
2020-06-08 15:05:00,54.16,54.21,54.1,54.15,151670.0,43.156,43.1958,43.1081,43.148,151670.0
2020-06-08 15:10:00,54.16,54.17,54.02,54.12,276407.0,43.156,43.1639,43.0444,43.1241,276407.0
2020-06-08 15:15:00,54.11,54.14,54.04,54.13,158704.0,43.1161,43.14,43.0603,43.132,158704.0
2020-06-08 15:20:00,54.13,54.19,54.06,54.19,207268.0,43.132,43.1799,43.0763,43.1799,207268.0
2020-06-08 15:25:00,54.19,54.25,54.14,54.17,227609.0,43.1799,43.2277,43.14,43.1639,227609.0
2020-06-08 15:30:00,54.16,54.35,54.16,54.33,291678.0,43.156,43.3073,43.156,43.2914,291678.0
2020-06-08 15:35:00,54.32,54.49,54.31,54.48,203324.0,43.2834,43.4189,43.2755,43.4109,203324.0
2020-06-08 15:40:00,54.48,54.6,54.47,54.52,436433.0,43.4109,43.5066,43.403,43.4428,436433.0
2020-06-08 15:45:00,54.52,54.55,54.39,54.5,422260.0,43.4428,43.4667,43.3392,43.4269,422260.0
2020-06-08 15:50:00,54.52,54.68,54.51,54.65,675894.0,43.4428,43.5703,43.4348,43.5464,675894.0
2020-06-08 15:55:00,54.65,54.75,54.55,54.75,1277626.0,43.5464,43.6261,43.4667,43.6261,1277626.0
2020-06-09 09:30:00,53.08,53.08,52.45,53.04,1487433.0,42.2954,42.2954,41.7934,42.2635,1487433.0
2020-06-09 09:35:00,53.03,53.2,52.81,52.86,478814.0,42.2555,42.391,42.0802,42.1201,478814.0
2020-06-09 09:40:00,52.84,53.28,52.76,53.27,491750.0,42.1041,42.4547,42.0404,42.4468,491750.0
2020-06-09 09:45:00,53.28,53.38,53.12,53.2,307043.0,42.4547,42.5344,42.3273,42.391,307043.0
2020-06-09 09:50:00,53.19,53.22,52.91,53.0,373577.0,42.383,42.4069,42.1599,42.2316,373577.0
2020-06-09 09:55:00,53.01,53.09,52.89,52.97,427070.0,42.2396,42.3034,42.144,42.2077,427070.0
2020-06-09 10:00:00,52.97,53.0,52.77,52.85,387109.0,42.2077,42.2316,42.0484,42.1121,387109.0
2020-06-09 10:05:00,52.85,52.86,52.63,52.74,299520.0,42.1121,42.1201,41.9368,42.0245,299520.0
2020-06-09 10:10:00,52.75,52.91,52.62,52.86,303047.0,42.0324,42.1599,41.9288,42.1201,303047.0
2020-06-09 10:15:00,52.86,53.03,52.85,53.03,314482.0,42.1201,42.2555,42.1121,42.2555,314482.0
2020-06-09 10:20:00,53.01,53.06,52.93,53.01,251951.0,42.2396,42.2794,42.1759,42.2396,251951.0
2020-06-09 10:25:00,53.0,53.03,52.77,52.86,294405.0,42.2316,42.2555,42.0484,42.1201,294405.0
2020-06-09 10:30:00,52.85,52.97,52.82,52.85,219002.0,42.1121,42.2077,42.0882,42.1121,219002.0
2020-06-09 10:35:00,52.85,53.14,52.81,53.13,284925.0,42.1121,42.3432,42.0802,42.3352,284925.0
2020-06-09 10:40:00,53.13,53.26,53.09,53.2,217518.0,42.3352,42.4388,42.3034,42.391,217518.0
2020-06-09 10:45:00,53.2,53.44,53.18,53.44,234277.0,42.391,42.5822,42.3751,42.5822,234277.0
2020-06-09 10:50:00,53.44,53.49,53.32,53.46,296236.0,42.5822,42.6221,42.4866,42.5982,296236.0
2020-06-09 10:55:00,53.46,53.7,53.38,53.51,265275.0,42.5982,42.7894,42.5344,42.638,265275.0
2020-06-09 11:00:00,53.49,53.68,53.37,53.68,373860.0,42.6221,42.7735,42.5265,42.7735,373860.0
2020-06-09 11:05:00,53.68,53.78,53.6,53.7,174179.0,42.7735,42.8532,42.7097,42.7894,174179.0
2020-06-09 11:10:00,53.7,53.78,53.62,53.63,243092.0,42.7894,42.8532,42.7257,42.7336,243092.0
2020-06-09 11:15:00,53.64,53.66,53.53,53.61,184911.0,42.7416,42.7575,42.654,42.7177,184911.0
2020-06-09 11:20:00,53.6,53.7,53.58,53.59,219176.0,42.7097,42.7894,42.6938,42.7018,219176.0
2020-06-09 11:25:00,53.59,53.67,53.42,53.43,214849.0,42.7018,42.7655,42.5663,42.5743,214849.0
2020-06-09 11:30:00,53.42,53.45,53.33,53.33,201509.0,42.5663,42.5902,42.4946,42.4946,201509.0
2020-06-09 11:35:00,53.33,53.36,53.17,53.17,178902.0,42.4946,42.5185,42.3671,42.3671,178902.0
2020-06-09 11:40:00,53.18,53.21,53.0,53.19,295297.0,42.3751,42.399,42.2316,42.383,295297.0
2020-06-09 11:45:00,53.19,53.23,53.1,53.17,143940.0,42.383,42.4149,42.3113,42.3671,143940.0
2020-06-09 11:50:00,53.18,53.21,53.1,53.19,132844.0,42.3751,42.399,42.3113,42.383,132844.0
2020-06-09 11:55:00,53.19,53.24,53.13,53.15,147083.0,42.383,42.4229,42.3352,42.3512,147083.0
2020-06-09 12:00:00,53.17,53.2,53.02,53.05,242200.0,42.3671,42.391,42.2476,42.2715,242200.0
2020-06-09 12:05:00,53.05,53.18,52.98,53.16,185181.0,42.2715,42.3751,42.2157,42.3591,185181.0
2020-06-09 12:10:00,53.16,53.28,53.16,53.21,125430.0,42.3591,42.4547,42.3591,42.399,125430.0
2020-06-09 12:15:00,53.2,53.24,53.08,53.09,144286.0,42.391,42.4229,42.2954,42.3034,144286.0
2020-06-09 12:20:00,53.09,53.13,53.03,53.04,144125.0,42.3034,42.3352,42.2555,42.2635,144125.0
2020-06-09 12:25:00,53.04,53.09,53.02,53.08,123748.0,42.2635,42.3034,42.2476,42.2954,123748.0
2020-06-09 12:30:00,53.08,53.11,53.05,53.11,236879.0,42.2954,42.3193,42.2715,42.3193,236879.0
2020-06-09 12:35:00,53.12,53.15,53.06,53.14,141827.0,42.3273,42.3512,42.2794,42.3432,141827.0
2020-06-09 12:40:00,53.14,53.21,53.1,53.17,107043.0,42.3432,42.399,42.3113,42.3671,107043.0
2020-06-09 12:45:00,53.18,53.23,53.08,53.1,154017.0,42.3751,42.4149,42.2954,42.3113,154017.0
2020-06-09 12:50:00,53.09,53.17,53.08,53.15,135377.0,42.3034,42.3671,42.2954,42.3512,135377.0
2020-06-09 12:55:00,53.15,53.22,53.11,53.21,105468.0,42.3512,42.4069,42.3193,42.399,105468.0
2020-06-09 13:00:00,53.21,53.24,53.13,53.16,112144.0,42.399,42.4229,42.3352,42.3591,112144.0
2020-06-09 13:05:00,53.16,53.28,53.12,53.28,141664.0,42.3591,42.4547,42.3273,42.4547,141664.0
2020-06-09 13:10:00,53.29,53.32,53.21,53.32,171838.0,42.4627,42.4866,42.399,42.4866,171838.0
2020-06-09 13:15:00,53.32,53.52,53.3,53.44,280659.0,42.4866,42.646,42.4707,42.5822,280659.0
2020-06-09 13:20:00,53.43,53.52,53.41,53.52,237404.0,42.5743,42.646,42.5583,42.646,237404.0
2020-06-09 13:25:00,53.51,53.66,53.5,53.66,264668.0,42.638,42.7575,42.63,42.7575,264668.0
2020-06-09 13:30:00,53.65,53.71,53.63,53.69,168513.0,42.7496,42.7974,42.7336,42.7814,168513.0
2020-06-09 13:35:00,53.69,53.73,53.63,53.67,123992.0,42.7814,42.8133,42.7336,42.7655,123992.0
2020-06-09 13:40:00,53.67,53.75,53.66,53.73,226439.0,42.7655,42.8293,42.7575,42.8133,226439.0
2020-06-09 13:45:00,53.74,53.81,53.7,53.8,255444.0,42.8213,42.8771,42.7894,42.8691,255444.0
2020-06-09 13:50:00,53.8,53.83,53.72,53.73,123408.0,42.8691,42.893,42.8054,42.8133,123408.0
2020-06-09 13:55:00,53.72,53.78,53.63,53.76,175605.0,42.8054,42.8532,42.7336,42.8372,175605.0
2020-06-09 14:00:00,53.77,53.79,53.57,53.68,180348.0,42.8452,42.8611,42.6858,42.7735,180348.0
2020-06-09 14:05:00,53.68,53.69,53.54,53.58,105110.0,42.7735,42.7814,42.6619,42.6938,105110.0
2020-06-09 14:10:00,53.58,53.69,53.56,53.62,125795.0,42.6938,42.7814,42.6779,42.7257,125795.0
2020-06-09 14:15:00,53.62,53.67,53.55,53.56,121944.0,42.7257,42.7655,42.6699,42.6779,121944.0
2020-06-09 14:20:00,53.55,53.55,53.46,53.54,142290.0,42.6699,42.6699,42.5982,42.6619,142290.0
2020-06-09 14:25:00,53.54,53.55,53.41,53.43,172314.0,42.6619,42.6699,42.5583,42.5743,172314.0
2020-06-09 14:30:00,53.42,53.52,53.38,53.48,233985.0,42.5663,42.646,42.5344,42.6141,233985.0
2020-06-09 14:35:00,53.48,53.52,53.4,53.5,205084.0,42.6141,42.646,42.5504,42.63,205084.0
2020-06-09 14:40:00,53.49,53.55,53.47,53.53,161330.0,42.6221,42.6699,42.6061,42.654,161330.0
2020-06-09 14:45:00,53.52,53.68,53.5,53.66,161167.0,42.646,42.7735,42.63,42.7575,161167.0
2020-06-09 14:50:00,53.67,53.73,53.6,53.7,159064.0,42.7655,42.8133,42.7097,42.7894,159064.0
2020-06-09 14:55:00,53.7,53.83,53.7,53.82,257249.0,42.7894,42.893,42.7894,42.885,257249.0
2020-06-09 15:00:00,53.81,53.83,53.73,53.77,157986.0,42.8771,42.893,42.8133,42.8452,157986.0
2020-06-09 15:05:00,53.79,53.84,53.74,53.84,129029.0,42.8611,42.901,42.8213,42.901,129029.0
2020-06-09 15:10:00,53.83,53.87,53.72,53.73,260062.0,42.893,42.9249,42.8054,42.8133,260062.0
2020-06-09 15:15:00,53.72,53.8,53.69,53.79,221676.0,42.8054,42.8691,42.7814,42.8611,221676.0
2020-06-09 15:20:00,53.79,53.97,53.78,53.86,234187.0,42.8611,43.0046,42.8532,42.9169,234187.0
2020-06-09 15:25:00,53.86,53.93,53.83,53.93,158957.0,42.9169,42.9727,42.893,42.9727,158957.0
2020-06-09 15:30:00,53.93,53.93,53.68,53.71,227748.0,42.9727,42.9727,42.7735,42.7974,227748.0
2020-06-09 15:35:00,53.7,53.84,53.65,53.82,287289.0,42.7894,42.901,42.7496,42.885,287289.0
2020-06-09 15:40:00,53.83,53.94,53.78,53.8,246304.0,42.893,42.9807,42.8532,42.8691,246304.0
2020-06-09 15:45:00,53.8,53.81,53.59,53.63,326526.0,42.8691,42.8771,42.7018,42.7336,326526.0
2020-06-09 15:50:00,53.63,53.64,53.5,53.6,640689.0,42.7336,42.7416,42.63,42.7097,640689.0
2020-06-09 15:55:00,53.61,53.74,53.51,53.53,1301229.0,42.7177,42.8213,42.638,42.654,1301229.0
2020-06-10 09:30:00,53.5,53.5,52.82,52.83,1672865.0,42.63,42.63,42.0882,42.0962,1672865.0
2020-06-10 09:35:00,52.84,52.85,52.13,52.19,991245.0,42.1041,42.1121,41.5384,41.5862,991245.0
2020-06-10 09:40:00,52.18,52.25,51.73,51.91,1157608.0,41.5782,41.634,41.2197,41.3631,1157608.0
2020-06-10 09:45:00,51.91,52.14,51.87,51.9,618488.0,41.3631,41.5464,41.3312,41.3551,618488.0
2020-06-10 09:50:00,51.91,51.96,51.67,51.79,715225.0,41.3631,41.4029,41.1719,41.2675,715225.0
2020-06-10 09:55:00,51.78,51.82,51.42,51.59,931093.0,41.2595,41.2914,40.9727,41.1081,931093.0
2020-06-10 10:00:00,51.59,51.65,51.21,51.33,811887.0,41.1081,41.1559,40.8053,40.9009,811887.0
2020-06-10 10:05:00,51.32,51.53,51.28,51.48,475860.0,40.893,41.0603,40.8611,41.0205,475860.0
2020-06-10 10:10:00,51.49,51.49,50.9,50.91,735574.0,41.0284,41.0284,40.5583,40.5663,735574.0
2020-06-10 10:15:00,50.91,51.18,50.77,50.84,826911.0,40.5663,40.7814,40.4547,40.5105,826911.0
2020-06-10 10:20:00,50.81,50.9,50.6,50.73,708931.0,40.4866,40.5583,40.3193,40.4228,708931.0
2020-06-10 10:25:00,50.73,50.96,50.66,50.92,595952.0,40.4228,40.6061,40.3671,40.5742,595952.0
2020-06-10 10:30:00,50.91,51.03,50.83,51.01,488917.0,40.5663,40.6619,40.5025,40.646,488917.0
2020-06-10 10:35:00,51.01,51.26,50.94,51.24,392077.0,40.646,40.8452,40.5902,40.8292,392077.0
2020-06-10 10:40:00,51.24,51.34,51.08,51.1,333649.0,40.8292,40.9089,40.7017,40.7177,333649.0
2020-06-10 10:45:00,51.09,51.17,50.89,50.96,324508.0,40.7097,40.7735,40.5503,40.6061,324508.0
2020-06-10 10:50:00,50.95,51.11,50.82,50.83,518531.0,40.5981,40.7256,40.4946,40.5025,518531.0
2020-06-10 10:55:00,50.84,50.98,50.79,50.98,347435.0,40.5105,40.6221,40.4707,40.6221,347435.0
2020-06-10 11:00:00,50.97,51.18,50.94,51.17,461773.0,40.6141,40.7814,40.5902,40.7735,461773.0
2020-06-10 11:05:00,51.17,51.33,51.07,51.08,307278.0,40.7735,40.9009,40.6938,40.7017,307278.0
2020-06-10 11:10:00,51.08,51.11,50.88,51.04,320808.0,40.7017,40.7256,40.5424,40.6699,320808.0
2020-06-10 11:15:00,51.05,51.13,51.0,51.09,264055.0,40.6778,40.7416,40.638,40.7097,264055.0
2020-06-10 11:20:00,51.09,51.25,51.08,51.21,249262.0,40.7097,40.8372,40.7017,40.8053,249262.0
2020-06-10 11:25:00,51.22,51.27,51.07,51.11,359790.0,40.8133,40.8531,40.6938,40.7256,359790.0
2020-06-10 11:30:00,51.12,51.2,51.08,51.08,254260.0,40.7336,40.7974,40.7017,40.7017,254260.0
2020-06-10 11:35:00,51.08,51.26,51.01,51.25,307076.0,40.7017,40.8452,40.646,40.8372,307076.0
2020-06-10 11:40:00,51.25,51.39,51.22,51.34,247260.0,40.8372,40.9488,40.8133,40.9089,247260.0
2020-06-10 11:45:00,51.34,51.5,51.33,51.49,254698.0,40.9089,41.0364,40.9009,41.0284,254698.0
2020-06-10 11:50:00,51.48,51.6,51.46,51.53,232587.0,41.0205,41.1161,41.0045,41.0603,232587.0
2020-06-10 11:55:00,51.53,51.55,51.39,51.47,115582.0,41.0603,41.0762,40.9488,41.0125,115582.0
2020-06-10 12:00:00,51.47,51.54,51.41,51.52,269030.0,41.0125,41.0683,40.9647,41.0523,269030.0
2020-06-10 12:05:00,51.52,51.52,51.39,51.47,164823.0,41.0523,41.0523,40.9488,41.0125,164823.0
2020-06-10 12:10:00,51.48,51.51,51.38,51.41,128075.0,41.0205,41.0444,40.9408,40.9647,128075.0
2020-06-10 12:15:00,51.4,51.5,51.37,51.49,127110.0,40.9567,41.0364,40.9328,41.0284,127110.0
2020-06-10 12:20:00,51.49,51.54,51.46,51.52,146621.0,41.0284,41.0683,41.0045,41.0523,146621.0
2020-06-10 12:25:00,51.52,51.54,51.44,51.46,162059.0,41.0523,41.0683,40.9886,41.0045,162059.0
2020-06-10 12:30:00,51.46,51.46,51.35,51.39,187264.0,41.0045,41.0045,40.9169,40.9488,187264.0
2020-06-10 12:35:00,51.38,51.4,51.27,51.34,124170.0,40.9408,40.9567,40.8531,40.9089,124170.0
2020-06-10 12:40:00,51.34,51.43,51.29,51.41,106025.0,40.9089,40.9806,40.8691,40.9647,106025.0
2020-06-10 12:45:00,51.41,51.44,51.31,51.33,101284.0,40.9647,40.9886,40.885,40.9009,101284.0
2020-06-10 12:50:00,51.33,51.37,51.3,51.35,125276.0,40.9009,40.9328,40.877,40.9169,125276.0
2020-06-10 12:55:00,51.35,51.43,51.33,51.38,94782.0,40.9169,40.9806,40.9009,40.9408,94782.0
2020-06-10 13:00:00,51.38,51.38,51.25,51.32,102245.0,40.9408,40.9408,40.8372,40.893,102245.0
2020-06-10 13:05:00,51.32,51.4,51.29,51.4,96509.0,40.893,40.9567,40.8691,40.9567,96509.0
2020-06-10 13:10:00,51.4,51.43,51.34,51.39,105999.0,40.9567,40.9806,40.9089,40.9488,105999.0
2020-06-10 13:15:00,51.38,51.48,51.37,51.47,93345.0,40.9408,41.0205,40.9328,41.0125,93345.0
2020-06-10 13:20:00,51.47,51.47,51.36,51.38,87918.0,41.0125,41.0125,40.9248,40.9408,87918.0
2020-06-10 13:25:00,51.39,51.48,51.38,51.4,104718.0,40.9488,41.0205,40.9408,40.9567,104718.0
2020-06-10 13:30:00,51.41,51.48,51.39,51.45,89305.0,40.9647,41.0205,40.9488,40.9966,89305.0
2020-06-10 13:35:00,51.46,51.47,51.39,51.43,60134.0,41.0045,41.0125,40.9488,40.9806,60134.0
2020-06-10 13:40:00,51.43,51.54,51.41,51.51,119617.0,40.9806,41.0683,40.9647,41.0444,119617.0
2020-06-10 13:45:00,51.51,51.63,51.5,51.63,162781.0,41.0444,41.14,41.0364,41.14,162781.0
2020-06-10 13:50:00,51.62,51.63,51.54,51.57,122068.0,41.132,41.14,41.0683,41.0922,122068.0
2020-06-10 13:55:00,51.58,51.59,51.47,51.51,113781.0,41.1001,41.1081,41.0125,41.0444,113781.0
2020-06-10 14:00:00,51.48,51.97,51.21,51.94,627139.0,41.0205,41.4109,40.8053,41.387,627139.0
2020-06-10 14:05:00,51.95,52.17,51.76,51.79,341903.0,41.395,41.5703,41.2436,41.2675,341903.0
2020-06-10 14:10:00,51.8,52.05,51.8,52.03,160498.0,41.2754,41.4747,41.2754,41.4587,160498.0
2020-06-10 14:15:00,52.04,52.13,51.97,52.04,181073.0,41.4667,41.5384,41.4109,41.4667,181073.0
2020-06-10 14:20:00,52.04,52.07,51.85,51.91,225306.0,41.4667,41.4906,41.3153,41.3631,225306.0
2020-06-10 14:25:00,51.91,52.07,51.9,52.03,191163.0,41.3631,41.4906,41.3551,41.4587,191163.0
2020-06-10 14:30:00,52.04,52.07,51.73,51.75,217158.0,41.4667,41.4906,41.2197,41.2356,217158.0
2020-06-10 14:35:00,51.75,51.87,51.63,51.63,273612.0,41.2356,41.3312,41.14,41.14,273612.0
2020-06-10 14:40:00,51.63,51.66,51.33,51.64,309427.0,41.14,41.1639,40.9009,41.148,309427.0
2020-06-10 14:45:00,51.63,51.63,51.37,51.39,195124.0,41.14,41.14,40.9328,40.9488,195124.0
2020-06-10 14:50:00,51.38,51.45,51.09,51.15,323720.0,40.9408,40.9966,40.7097,40.7575,323720.0
2020-06-10 14:55:00,51.15,51.26,51.04,51.24,249006.0,40.7575,40.8452,40.6699,40.8292,249006.0
2020-06-10 15:00:00,51.23,51.26,50.95,50.97,397939.0,40.8213,40.8452,40.5981,40.6141,397939.0
2020-06-10 15:05:00,50.99,51.3,50.99,51.2,252554.0,40.63,40.877,40.63,40.7974,252554.0
2020-06-10 15:10:00,51.2,51.32,51.13,51.2,195288.0,40.7974,40.893,40.7416,40.7974,195288.0
2020-06-10 15:15:00,51.2,51.23,51.02,51.18,244780.0,40.7974,40.8213,40.6539,40.7814,244780.0
2020-06-10 15:20:00,51.18,51.18,51.03,51.05,191316.0,40.7814,40.7814,40.6619,40.6778,191316.0
2020-06-10 15:25:00,51.05,51.35,50.95,51.31,311190.0,40.6778,40.9169,40.5981,40.885,311190.0
2020-06-10 15:30:00,51.3,51.38,51.13,51.14,254083.0,40.877,40.9408,40.7416,40.7495,254083.0
2020-06-10 15:35:00,51.14,51.14,50.97,51.11,244326.0,40.7495,40.7495,40.6141,40.7256,244326.0
2020-06-10 15:40:00,51.11,51.11,50.96,50.98,263487.0,40.7256,40.7256,40.6061,40.6221,263487.0
2020-06-10 15:45:00,50.97,50.99,50.79,50.93,368957.0,40.6141,40.63,40.4707,40.5822,368957.0
2020-06-10 15:50:00,50.92,50.99,50.86,50.9,433749.0,40.5742,40.63,40.5264,40.5583,433749.0
2020-06-10 15:55:00,50.9,50.91,50.65,50.66,959378.0,40.5583,40.5663,40.3591,40.3671,959378.0
2020-06-11 09:30:00,47.53,47.88,46.93,47.71,2124755.0,37.873,38.1519,37.3949,38.0164,2124755.0
2020-06-11 09:35:00,47.7,47.99,47.61,47.99,882374.0,38.0085,38.2396,37.9368,38.2396,882374.0
2020-06-11 09:40:00,47.99,48.17,47.8,48.1,802391.0,38.2396,38.383,38.0882,38.3272,802391.0
2020-06-11 09:45:00,48.09,48.84,48.06,48.26,989873.0,38.3192,38.9169,38.2953,38.4547,989873.0
2020-06-11 09:50:00,48.26,48.61,48.04,48.58,490631.0,38.4547,38.7336,38.2794,38.7097,490631.0
2020-06-11 09:55:00,48.57,48.67,48.44,48.44,447008.0,38.7017,38.7814,38.5981,38.5981,447008.0
2020-06-11 10:00:00,48.45,48.56,48.02,48.03,572653.0,38.6061,38.6937,38.2635,38.2714,572653.0
2020-06-11 10:05:00,48.02,48.19,47.92,48.16,602180.0,38.2635,38.3989,38.1838,38.375,602180.0
2020-06-11 10:10:00,48.16,48.62,48.1,48.34,450320.0,38.375,38.7416,38.3272,38.5184,450320.0
2020-06-11 10:15:00,48.35,48.49,48.22,48.36,403806.0,38.5264,38.638,38.4228,38.5344,403806.0
2020-06-11 10:20:00,48.36,48.54,48.31,48.38,284842.0,38.5344,38.6778,38.4945,38.5503,284842.0
2020-06-11 10:25:00,48.39,48.4,48.12,48.12,247299.0,38.5583,38.5663,38.3431,38.3431,247299.0
2020-06-11 10:30:00,48.12,48.32,48.11,48.18,257301.0,38.3431,38.5025,38.3352,38.3909,257301.0
2020-06-11 10:35:00,48.18,48.21,47.97,48.16,357068.0,38.3909,38.4149,38.2236,38.375,357068.0
2020-06-11 10:40:00,48.16,48.36,48.16,48.17,268387.0,38.375,38.5344,38.375,38.383,268387.0
2020-06-11 10:45:00,48.18,48.29,48.01,48.06,268264.0,38.3909,38.4786,38.2555,38.2953,268264.0
2020-06-11 10:50:00,48.05,48.12,48.01,48.08,264813.0,38.2874,38.3431,38.2555,38.3113,264813.0
2020-06-11 10:55:00,48.08,48.1,47.97,48.07,421982.0,38.3113,38.3272,38.2236,38.3033,421982.0
2020-06-11 11:00:00,48.07,48.07,47.89,48.06,296430.0,38.3033,38.3033,38.1599,38.2953,296430.0
2020-06-11 11:05:00,48.07,48.19,47.94,48.02,327041.0,38.3033,38.3989,38.1997,38.2635,327041.0
2020-06-11 11:10:00,48.02,48.12,47.94,47.94,317114.0,38.2635,38.3431,38.1997,38.1997,317114.0
2020-06-11 11:15:00,47.95,48.35,47.92,48.29,400064.0,38.2077,38.5264,38.1838,38.4786,400064.0
2020-06-11 11:20:00,48.28,48.43,48.24,48.28,380791.0,38.4706,38.5902,38.4388,38.4706,380791.0
2020-06-11 11:25:00,48.28,48.29,48.04,48.1,213889.0,38.4706,38.4786,38.2794,38.3272,213889.0
2020-06-11 11:30:00,48.09,48.12,47.95,47.95,278409.0,38.3192,38.3431,38.2077,38.2077,278409.0
2020-06-11 11:35:00,47.95,48.0,47.87,47.88,187441.0,38.2077,38.2475,38.1439,38.1519,187441.0
2020-06-11 11:40:00,47.87,47.96,47.82,47.91,220679.0,38.1439,38.2156,38.1041,38.1758,220679.0
2020-06-11 11:45:00,47.92,47.94,47.76,47.87,242770.0,38.1838,38.1997,38.0563,38.1439,242770.0
2020-06-11 11:50:00,47.86,47.88,47.72,47.73,207582.0,38.136,38.1519,38.0244,38.0324,207582.0
2020-06-11 11:55:00,47.72,47.78,47.69,47.74,242782.0,38.0244,38.0722,38.0005,38.0403,242782.0
2020-06-11 12:00:00,47.74,47.75,47.55,47.61,301500.0,38.0403,38.0483,37.889,37.9368,301500.0
2020-06-11 12:05:00,47.61,47.64,47.46,47.49,292250.0,37.9368,37.9607,37.8172,37.8411,292250.0
2020-06-11 12:10:00,47.5,47.52,47.26,47.27,283998.0,37.8491,37.865,37.6579,37.6658,283998.0
2020-06-11 12:15:00,47.27,47.29,47.14,47.25,400228.0,37.6658,37.6818,37.5623,37.6499,400228.0
2020-06-11 12:20:00,47.26,47.39,47.25,47.26,309020.0,37.6579,37.7615,37.6499,37.6579,309020.0
2020-06-11 12:25:00,47.26,47.26,47.08,47.15,326307.0,37.6579,37.6579,37.5144,37.5702,326307.0
2020-06-11 12:30:00,47.14,47.57,47.13,47.51,294767.0,37.5623,37.9049,37.5543,37.8571,294767.0
2020-06-11 12:35:00,47.51,47.6,47.41,47.5,263690.0,37.8571,37.9288,37.7774,37.8491,263690.0
2020-06-11 12:40:00,47.5,47.53,47.31,47.37,190957.0,37.8491,37.873,37.6977,37.7455,190957.0
2020-06-11 12:45:00,47.36,47.51,47.31,47.4,217800.0,37.7376,37.8571,37.6977,37.7694,217800.0
2020-06-11 12:50:00,47.41,47.42,47.19,47.19,262206.0,37.7774,37.7854,37.6021,37.6021,262206.0
2020-06-11 12:55:00,47.21,47.34,47.14,47.28,232524.0,37.618,37.7216,37.5623,37.6738,232524.0
2020-06-11 13:00:00,47.29,47.55,47.25,47.53,246577.0,37.6818,37.889,37.6499,37.873,246577.0
2020-06-11 13:05:00,47.51,47.57,47.37,47.55,337412.0,37.8571,37.9049,37.7455,37.889,337412.0
2020-06-11 13:10:00,47.54,47.61,47.43,47.61,210495.0,37.881,37.9368,37.7933,37.9368,210495.0
2020-06-11 13:15:00,47.61,47.65,47.53,47.58,286543.0,37.9368,37.9686,37.873,37.9129,286543.0
2020-06-11 13:20:00,47.58,47.72,47.56,47.67,246256.0,37.9129,38.0244,37.8969,37.9846,246256.0
2020-06-11 13:25:00,47.68,47.7,47.54,47.56,153570.0,37.9925,38.0085,37.881,37.8969,153570.0
2020-06-11 13:30:00,47.56,47.68,47.51,47.56,178064.0,37.8969,37.9925,37.8571,37.8969,178064.0
2020-06-11 13:35:00,47.57,47.59,47.43,47.45,188751.0,37.9049,37.9208,37.7933,37.8093,188751.0
2020-06-11 13:40:00,47.45,47.54,47.38,47.39,167492.0,37.8093,37.881,37.7535,37.7615,167492.0
2020-06-11 13:45:00,47.39,47.46,47.28,47.43,215752.0,37.7615,37.8172,37.6738,37.7933,215752.0
2020-06-11 13:50:00,47.43,47.55,47.4,47.54,186292.0,37.7933,37.889,37.7694,37.881,186292.0
2020-06-11 13:55:00,47.54,47.65,47.48,47.55,219668.0,37.881,37.9686,37.8332,37.889,219668.0
2020-06-11 14:00:00,47.55,47.58,47.2,47.24,283149.0,37.889,37.9129,37.6101,37.6419,283149.0
2020-06-11 14:05:00,47.25,47.38,47.21,47.25,155452.0,37.6499,37.7535,37.618,37.6499,155452.0
2020-06-11 14:10:00,47.25,47.3,47.09,47.22,254145.0,37.6499,37.6897,37.5224,37.626,254145.0
2020-06-11 14:15:00,47.22,47.28,47.17,47.21,152105.0,37.626,37.6738,37.5862,37.618,152105.0
2020-06-11 14:20:00,47.21,47.33,47.15,47.24,180110.0,37.618,37.7136,37.5702,37.6419,180110.0
2020-06-11 14:25:00,47.25,47.33,47.2,47.26,154464.0,37.6499,37.7136,37.6101,37.6579,154464.0
2020-06-11 14:30:00,47.27,47.3,47.03,47.08,284930.0,37.6658,37.6897,37.4746,37.5144,284930.0
2020-06-11 14:35:00,47.08,47.11,46.96,47.0,476511.0,37.5144,37.5383,37.4188,37.4507,476511.0
2020-06-11 14:40:00,47.0,47.07,46.84,46.98,374361.0,37.4507,37.5065,37.3232,37.4348,374361.0
2020-06-11 14:45:00,46.97,47.08,46.91,46.91,193725.0,37.4268,37.5144,37.379,37.379,193725.0
2020-06-11 14:50:00,46.92,46.98,46.81,46.83,236475.0,37.387,37.4348,37.2993,37.3152,236475.0
2020-06-11 14:55:00,46.82,46.96,46.72,46.84,448770.0,37.3073,37.4188,37.2276,37.3232,448770.0
2020-06-11 15:00:00,46.84,46.88,46.73,46.84,373516.0,37.3232,37.3551,37.2356,37.3232,373516.0
2020-06-11 15:05:00,46.85,46.86,46.65,46.67,381369.0,37.3312,37.3391,37.1718,37.1877,381369.0
2020-06-11 15:10:00,46.67,46.76,46.57,46.61,306207.0,37.1877,37.2595,37.1081,37.1399,306207.0
2020-06-11 15:15:00,46.61,46.69,46.5,46.59,538196.0,37.1399,37.2037,37.0523,37.124,538196.0
2020-06-11 15:20:00,46.6,46.64,46.4,46.41,501421.0,37.132,37.1638,36.9726,36.9806,501421.0
2020-06-11 15:25:00,46.41,46.48,46.3,46.39,451657.0,36.9806,37.0363,36.8929,36.9646,451657.0
2020-06-11 15:30:00,46.39,46.47,46.26,46.36,523758.0,36.9646,37.0284,36.861,36.9407,523758.0
2020-06-11 15:35:00,46.36,46.47,46.26,46.41,396825.0,36.9407,37.0284,36.861,36.9806,396825.0
2020-06-11 15:40:00,46.4,46.71,46.38,46.7,466490.0,36.9726,37.2196,36.9567,37.2117,466490.0
2020-06-11 15:45:00,46.71,46.78,46.34,46.45,970918.0,37.2196,37.2754,36.9248,37.0124,970918.0
2020-06-11 15:50:00,46.45,46.46,46.35,46.4,813007.0,37.0124,37.0204,36.9328,36.9726,813007.0
2020-06-11 15:55:00,46.39,46.4,46.1,46.21,2471970.0,36.9646,36.9726,36.7336,36.8212,2471970.0
2020-06-12 09:30:00,48.04,48.1,47.67,47.97,1156940.0,38.2794,38.3272,37.9846,38.2236,1156940.0
2020-06-12 09:35:00,48.0,48.43,47.88,48.43,503028.0,38.2475,38.5902,38.1519,38.5902,503028.0
2020-06-12 09:40:00,48.44,48.63,48.2,48.3,453999.0,38.5981,38.7495,38.4069,38.4866,453999.0
2020-06-12 09:45:00,48.31,48.33,47.86,47.87,483209.0,38.4945,38.5105,38.136,38.1439,483209.0
2020-06-12 09:50:00,47.86,48.08,47.76,47.76,345075.0,38.136,38.3113,38.0563,38.0563,345075.0
2020-06-12 09:55:00,47.76,47.98,47.75,47.93,332535.0,38.0563,38.2316,38.0483,38.1917,332535.0
2020-06-12 10:00:00,47.93,48.21,47.89,48.15,386661.0,38.1917,38.4149,38.1599,38.367,386661.0
2020-06-12 10:05:00,48.13,48.19,47.93,47.94,289727.0,38.3511,38.3989,38.1917,38.1997,289727.0
2020-06-12 10:10:00,47.95,48.14,47.87,47.87,317728.0,38.2077,38.3591,38.1439,38.1439,317728.0
2020-06-12 10:15:00,47.87,48.03,47.85,47.89,296250.0,38.1439,38.2714,38.128,38.1599,296250.0
2020-06-12 10:20:00,47.89,47.97,47.79,47.82,193063.0,38.1599,38.2236,38.0802,38.1041,193063.0
2020-06-12 10:25:00,47.81,47.81,47.44,47.46,397528.0,38.0961,38.0961,37.8013,37.8172,397528.0
2020-06-12 10:30:00,47.46,47.48,47.15,47.18,494542.0,37.8172,37.8332,37.5702,37.5941,494542.0
2020-06-12 10:35:00,47.17,47.21,46.82,46.84,517373.0,37.5862,37.618,37.3073,37.3232,517373.0
2020-06-12 10:40:00,46.84,47.21,46.82,47.12,273169.0,37.3232,37.618,37.3073,37.5463,273169.0
2020-06-12 10:45:00,47.1,47.28,47.01,47.14,414852.0,37.5304,37.6738,37.4587,37.5623,414852.0
2020-06-12 10:50:00,47.14,47.14,46.7,46.82,279946.0,37.5623,37.5623,37.2117,37.3073,279946.0
2020-06-12 10:55:00,46.82,46.89,46.55,46.55,336262.0,37.3073,37.363,37.0921,37.0921,336262.0
2020-06-12 11:00:00,46.55,46.77,46.3,46.3,415471.0,37.0921,37.2674,36.8929,36.8929,415471.0
2020-06-12 11:05:00,46.3,47.0,46.29,46.92,360646.0,36.8929,37.4507,36.885,37.387,360646.0
2020-06-12 11:10:00,46.93,46.95,46.61,46.62,329985.0,37.3949,37.4109,37.1399,37.1479,329985.0
2020-06-12 11:15:00,46.64,46.79,46.33,46.35,347171.0,37.1638,37.2834,36.9168,36.9328,347171.0
2020-06-12 11:20:00,46.35,46.61,46.23,46.32,427014.0,36.9328,37.1399,36.8371,36.9089,427014.0
2020-06-12 11:25:00,46.32,46.78,46.32,46.67,583163.0,36.9089,37.2754,36.9089,37.1877,583163.0
2020-06-12 11:30:00,46.67,46.94,46.61,46.93,342797.0,37.1877,37.4029,37.1399,37.3949,342797.0
2020-06-12 11:35:00,46.92,47.19,46.87,47.06,274193.0,37.387,37.6021,37.3471,37.4985,274193.0
2020-06-12 11:40:00,47.05,47.1,46.79,46.85,179833.0,37.4905,37.5304,37.2834,37.3312,179833.0
2020-06-12 11:45:00,46.86,47.12,46.84,46.97,170367.0,37.3391,37.5463,37.3232,37.4268,170367.0
2020-06-12 11:50:00,46.97,46.97,46.74,46.91,232718.0,37.4268,37.4268,37.2435,37.379,232718.0
2020-06-12 11:55:00,46.92,47.2,46.89,47.15,261540.0,37.387,37.6101,37.363,37.5702,261540.0
2020-06-12 12:00:00,47.15,47.19,46.99,47.05,658692.0,37.5702,37.6021,37.4427,37.4905,658692.0
2020-06-12 12:05:00,47.06,47.17,46.95,46.95,555186.0,37.4985,37.5862,37.4109,37.4109,555186.0
2020-06-12 12:10:00,46.95,47.01,46.78,46.89,189800.0,37.4109,37.4587,37.2754,37.363,189800.0
2020-06-12 12:15:00,46.89,46.93,46.77,46.82,362265.0,37.363,37.3949,37.2674,37.3073,362265.0
2020-06-12 12:20:00,46.82,46.82,46.56,46.59,292685.0,37.3073,37.3073,37.1001,37.124,292685.0
2020-06-12 12:25:00,46.6,46.68,46.5,46.54,593399.0,37.132,37.1957,37.0523,37.0842,593399.0
2020-06-12 12:30:00,46.53,46.59,46.41,46.44,422850.0,37.0762,37.124,36.9806,37.0045,422850.0
2020-06-12 12:35:00,46.45,46.56,46.43,46.55,351629.0,37.0124,37.1001,36.9965,37.0921,351629.0
2020-06-12 12:40:00,46.56,46.73,46.55,46.58,252041.0,37.1001,37.2356,37.0921,37.116,252041.0
2020-06-12 12:45:00,46.58,46.6,46.38,46.44,206812.0,37.116,37.132,36.9567,37.0045,206812.0
2020-06-12 12:50:00,46.44,46.63,46.43,46.63,370776.0,37.0045,37.1559,36.9965,37.1559,370776.0
2020-06-12 12:55:00,46.62,46.71,46.54,46.59,215782.0,37.1479,37.2196,37.0842,37.124,215782.0
2020-06-12 13:00:00,46.6,46.65,46.38,46.38,230457.0,37.132,37.1718,36.9567,36.9567,230457.0
2020-06-12 13:05:00,46.39,46.47,46.33,46.45,275335.0,36.9646,37.0284,36.9168,37.0124,275335.0
2020-06-12 13:10:00,46.45,46.47,46.32,46.44,214310.0,37.0124,37.0284,36.9089,37.0045,214310.0
2020-06-12 13:15:00,46.45,46.46,46.3,46.37,186837.0,37.0124,37.0204,36.8929,36.9487,186837.0
2020-06-12 13:20:00,46.37,46.58,46.33,46.38,274608.0,36.9487,37.116,36.9168,36.9567,274608.0
2020-06-12 13:25:00,46.35,46.52,46.34,46.38,335855.0,36.9328,37.0682,36.9248,36.9567,335855.0
2020-06-12 13:30:00,46.39,46.47,46.24,46.25,256500.0,36.9646,37.0284,36.8451,36.8531,256500.0
2020-06-12 13:35:00,46.25,46.37,46.1,46.17,339969.0,36.8531,36.9487,36.7336,36.7893,339969.0
2020-06-12 13:40:00,46.17,46.33,46.08,46.17,219543.0,36.7893,36.9168,36.7176,36.7893,219543.0
2020-06-12 13:45:00,46.16,46.2,45.94,45.98,383455.0,36.7814,36.8132,36.6061,36.6379,383455.0
2020-06-12 13:50:00,45.98,46.12,45.9,46.1,243146.0,36.6379,36.7495,36.5742,36.7336,243146.0
2020-06-12 13:55:00,46.11,46.28,45.94,45.99,266154.0,36.7415,36.877,36.6061,36.6459,266154.0
2020-06-12 14:00:00,45.98,46.28,45.92,46.14,288396.0,36.6379,36.877,36.5901,36.7654,288396.0
2020-06-12 14:05:00,46.14,46.17,45.99,46.05,159680.0,36.7654,36.7893,36.6459,36.6937,159680.0
2020-06-12 14:10:00,46.06,46.47,46.06,46.27,309370.0,36.7017,37.0284,36.7017,36.869,309370.0
2020-06-12 14:15:00,46.28,46.4,46.15,46.21,276709.0,36.877,36.9726,36.7734,36.8212,276709.0
2020-06-12 14:20:00,46.22,46.26,46.1,46.23,189427.0,36.8292,36.861,36.7336,36.8371,189427.0
2020-06-12 14:25:00,46.23,46.38,46.21,46.33,186819.0,36.8371,36.9567,36.8212,36.9168,186819.0
2020-06-12 14:30:00,46.35,46.67,46.32,46.54,309613.0,36.9328,37.1877,36.9089,37.0842,309613.0
2020-06-12 14:35:00,46.55,46.56,46.38,46.4,177436.0,37.0921,37.1001,36.9567,36.9726,177436.0
2020-06-12 14:40:00,46.4,46.45,46.19,46.28,192971.0,36.9726,37.0124,36.8053,36.877,192971.0
2020-06-12 14:45:00,46.26,46.5,46.25,46.38,154689.0,36.861,37.0523,36.8531,36.9567,154689.0
2020-06-12 14:50:00,46.38,46.58,46.31,46.56,184150.0,36.9567,37.116,36.9009,37.1001,184150.0
2020-06-12 14:55:00,46.57,46.6,46.41,46.55,182366.0,37.1081,37.132,36.9806,37.0921,182366.0
2020-06-12 15:00:00,46.56,46.78,46.55,46.69,246270.0,37.1001,37.2754,37.0921,37.2037,246270.0
2020-06-12 15:05:00,46.68,46.89,46.64,46.76,210997.0,37.1957,37.363,37.1638,37.2595,210997.0
2020-06-12 15:10:00,46.76,46.91,46.75,46.9,145538.0,37.2595,37.379,37.2515,37.371,145538.0
2020-06-12 15:15:00,46.9,46.93,46.61,46.82,275137.0,37.371,37.3949,37.1399,37.3073,275137.0
2020-06-12 15:20:00,46.81,46.83,46.51,46.52,231694.0,37.2993,37.3152,37.0603,37.0682,231694.0
2020-06-12 15:25:00,46.52,46.72,46.51,46.66,289052.0,37.0682,37.2276,37.0603,37.1798,289052.0
2020-06-12 15:30:00,46.66,46.77,46.56,46.76,250201.0,37.1798,37.2674,37.1001,37.2595,250201.0
2020-06-12 15:35:00,46.77,46.91,46.72,46.84,256038.0,37.2674,37.379,37.2276,37.3232,256038.0
2020-06-12 15:40:00,46.83,46.98,46.79,46.96,288381.0,37.3152,37.4348,37.2834,37.4188,288381.0
2020-06-12 15:45:00,46.97,47.22,46.97,47.17,513660.0,37.4268,37.626,37.4268,37.5862,513660.0
2020-06-12 15:50:00,47.18,47.29,46.96,47.16,474137.0,37.5941,37.6818,37.4188,37.5782,474137.0
2020-06-12 15:55:00,47.15,47.22,47.08,47.14,868907.0,37.5702,37.626,37.5144,37.5623,868907.0
2020-06-15 09:30:00,45.35,45.44,44.75,44.91,1634545.0,36.1359,36.2077,35.6578,35.7853,1634545.0
2020-06-15 09:35:00,44.93,45.52,44.88,45.33,550435.0,35.8013,36.2714,35.7614,36.12,550435.0
2020-06-15 09:40:00,45.33,45.67,45.2,45.51,421616.0,36.12,36.3909,36.0164,36.2634,421616.0
2020-06-15 09:45:00,45.51,45.58,45.17,45.26,374103.0,36.2634,36.3192,35.9925,36.0642,374103.0
2020-06-15 09:50:00,45.25,45.73,45.17,45.64,346222.0,36.0563,36.4387,35.9925,36.367,346222.0
2020-06-15 09:55:00,45.65,45.72,45.37,45.48,398537.0,36.375,36.4308,36.1519,36.2395,398537.0
2020-06-15 10:00:00,45.48,45.52,45.29,45.42,294783.0,36.2395,36.2714,36.0881,36.1917,294783.0
2020-06-15 10:05:00,45.42,45.73,45.42,45.64,272966.0,36.1917,36.4387,36.1917,36.367,272966.0
2020-06-15 10:10:00,45.64,45.77,45.55,45.65,295242.0,36.367,36.4706,36.2953,36.375,295242.0
2020-06-15 10:15:00,45.64,45.89,45.56,45.85,253371.0,36.367,36.5662,36.3033,36.5344,253371.0
2020-06-15 10:20:00,45.84,45.86,45.64,45.68,407538.0,36.5264,36.5423,36.367,36.3989,407538.0
2020-06-15 10:25:00,45.69,45.81,45.68,45.7,202622.0,36.4069,36.5025,36.3989,36.4148,202622.0
2020-06-15 10:30:00,45.69,46.08,45.65,45.98,298740.0,36.4069,36.7176,36.375,36.6379,298740.0
2020-06-15 10:35:00,45.98,46.04,45.8,45.83,189666.0,36.6379,36.6857,36.4945,36.5184,189666.0
2020-06-15 10:40:00,45.82,46.05,45.73,46.05,198269.0,36.5104,36.6937,36.4387,36.6937,198269.0
2020-06-15 10:45:00,46.04,46.23,46.0,46.07,235612.0,36.6857,36.8371,36.6539,36.7097,235612.0
2020-06-15 10:50:00,46.04,46.27,46.01,46.17,264675.0,36.6857,36.869,36.6618,36.7893,264675.0
2020-06-15 10:55:00,46.17,46.23,46.11,46.13,183186.0,36.7893,36.8371,36.7415,36.7575,183186.0
2020-06-15 11:00:00,46.14,46.39,46.06,46.34,227571.0,36.7654,36.9646,36.7017,36.9248,227571.0
2020-06-15 11:05:00,46.35,46.4,46.26,46.35,179425.0,36.9328,36.9726,36.861,36.9328,179425.0
2020-06-15 11:10:00,46.35,46.54,46.29,46.5,269424.0,36.9328,37.0842,36.885,37.0523,269424.0
2020-06-15 11:15:00,46.49,46.52,46.22,46.36,270667.0,37.0443,37.0682,36.8292,36.9407,270667.0
2020-06-15 11:20:00,46.36,46.4,46.15,46.33,247962.0,36.9407,36.9726,36.7734,36.9168,247962.0
2020-06-15 11:25:00,46.34,46.42,46.22,46.26,210626.0,36.9248,36.9885,36.8292,36.861,210626.0
2020-06-15 11:30:00,46.27,46.34,46.14,46.15,183628.0,36.869,36.9248,36.7654,36.7734,183628.0
2020-06-15 11:35:00,46.15,46.24,46.13,46.18,151164.0,36.7734,36.8451,36.7575,36.7973,151164.0
2020-06-15 11:40:00,46.19,46.3,46.1,46.1,157172.0,36.8053,36.8929,36.7336,36.7336,157172.0
2020-06-15 11:45:00,46.1,46.18,46.07,46.13,124103.0,36.7336,36.7973,36.7097,36.7575,124103.0
2020-06-15 11:50:00,46.12,46.31,46.1,46.17,135462.0,36.7495,36.9009,36.7336,36.7893,135462.0
2020-06-15 11:55:00,46.18,46.33,46.17,46.24,97721.0,36.7973,36.9168,36.7893,36.8451,97721.0
2020-06-15 12:00:00,46.23,46.58,46.17,46.55,173792.0,36.8371,37.116,36.7893,37.0921,173792.0
2020-06-15 12:05:00,46.55,46.68,46.52,46.64,139643.0,37.0921,37.1957,37.0682,37.1638,139643.0
2020-06-15 12:10:00,46.64,46.72,46.6,46.69,122818.0,37.1638,37.2276,37.132,37.2037,122818.0
2020-06-15 12:15:00,46.69,46.93,46.68,46.86,216087.0,37.2037,37.3949,37.1957,37.3391,216087.0
2020-06-15 12:20:00,46.86,47.02,46.81,47.02,167353.0,37.3391,37.4666,37.2993,37.4666,167353.0
2020-06-15 12:25:00,47.02,47.03,46.84,46.87,173718.0,37.4666,37.4746,37.3232,37.3471,173718.0
2020-06-15 12:30:00,46.86,46.89,46.73,46.75,177582.0,37.3391,37.363,37.2356,37.2515,177582.0
2020-06-15 12:35:00,46.75,46.9,46.75,46.86,149393.0,37.2515,37.371,37.2515,37.3391,149393.0
2020-06-15 12:40:00,46.86,46.93,46.81,46.9,147241.0,37.3391,37.3949,37.2993,37.371,147241.0
2020-06-15 12:45:00,46.9,46.95,46.79,46.95,244540.0,37.371,37.4109,37.2834,37.4109,244540.0
2020-06-15 12:50:00,46.96,47.17,46.95,47.1,388712.0,37.4188,37.5862,37.4109,37.5304,388712.0
2020-06-15 12:55:00,47.07,47.16,47.04,47.13,132101.0,37.5065,37.5782,37.4826,37.5543,132101.0
2020-06-15 13:00:00,47.12,47.15,47.02,47.12,108065.0,37.5463,37.5702,37.4666,37.5463,108065.0
2020-06-15 13:05:00,47.11,47.24,47.09,47.24,114035.0,37.5383,37.6419,37.5224,37.6419,114035.0
2020-06-15 13:10:00,47.24,47.27,47.05,47.09,265679.0,37.6419,37.6658,37.4905,37.5224,265679.0
2020-06-15 13:15:00,47.09,47.2,46.98,46.99,391494.0,37.5224,37.6101,37.4348,37.4427,391494.0
2020-06-15 13:20:00,46.99,47.01,46.74,46.88,353409.0,37.4427,37.4587,37.2435,37.3551,353409.0
2020-06-15 13:25:00,46.89,47.01,46.84,46.9,242812.0,37.363,37.4587,37.3232,37.371,242812.0
2020-06-15 13:30:00,46.89,46.89,46.72,46.8,308160.0,37.363,37.363,37.2276,37.2913,308160.0
2020-06-15 13:35:00,46.8,46.96,46.8,46.92,200780.0,37.2913,37.4188,37.2913,37.387,200780.0
2020-06-15 13:40:00,46.92,46.96,46.76,46.86,154313.0,37.387,37.4188,37.2595,37.3391,154313.0
2020-06-15 13:45:00,46.84,46.86,46.62,46.63,199493.0,37.3232,37.3391,37.1479,37.1559,199493.0
2020-06-15 13:50:00,46.62,46.78,46.62,46.74,318913.0,37.1479,37.2754,37.1479,37.2435,318913.0
2020-06-15 13:55:00,46.74,46.75,46.64,46.7,142391.0,37.2435,37.2515,37.1638,37.2117,142391.0
2020-06-15 14:00:00,46.71,47.32,46.71,47.23,481235.0,37.2196,37.7057,37.2196,37.634,481235.0
2020-06-15 14:05:00,47.23,47.53,47.22,47.38,322072.0,37.634,37.873,37.626,37.7535,322072.0
2020-06-15 14:10:00,47.38,47.48,47.28,47.47,221685.0,37.7535,37.8332,37.6738,37.8252,221685.0
2020-06-15 14:15:00,47.47,47.76,47.47,47.62,272880.0,37.8252,38.0563,37.8252,37.9447,272880.0
2020-06-15 14:20:00,47.62,47.7,47.44,47.61,253210.0,37.9447,38.0085,37.8013,37.9368,253210.0
2020-06-15 14:25:00,47.62,47.66,47.49,47.55,153841.0,37.9447,37.9766,37.8411,37.889,153841.0
2020-06-15 14:30:00,47.55,47.62,47.24,47.25,180999.0,37.889,37.9447,37.6419,37.6499,180999.0
2020-06-15 14:35:00,47.26,47.44,47.26,47.41,224363.0,37.6579,37.8013,37.6579,37.7774,224363.0
2020-06-15 14:40:00,47.42,47.54,47.34,47.42,157038.0,37.7854,37.881,37.7216,37.7854,157038.0
2020-06-15 14:45:00,47.42,47.51,47.4,47.48,103423.0,37.7854,37.8571,37.7694,37.8332,103423.0
2020-06-15 14:50:00,47.48,47.52,47.3,47.3,166880.0,37.8332,37.865,37.6897,37.6897,166880.0
2020-06-15 14:55:00,47.3,47.41,47.26,47.36,103138.0,37.6897,37.7774,37.6579,37.7376,103138.0
2020-06-15 15:00:00,47.36,47.49,47.34,47.44,169355.0,37.7376,37.8411,37.7216,37.8013,169355.0
2020-06-15 15:05:00,47.44,47.46,47.3,47.43,277975.0,37.8013,37.8172,37.6897,37.7933,277975.0
2020-06-15 15:10:00,47.44,47.56,47.43,47.53,114127.0,37.8013,37.8969,37.7933,37.873,114127.0
2020-06-15 15:15:00,47.52,47.55,47.35,47.37,155012.0,37.865,37.889,37.7296,37.7455,155012.0
2020-06-15 15:20:00,47.38,47.4,47.22,47.28,225619.0,37.7535,37.7694,37.626,37.6738,225619.0
2020-06-15 15:25:00,47.27,47.35,47.0,47.01,296635.0,37.6658,37.7296,37.4507,37.4587,296635.0
2020-06-15 15:30:00,47.01,47.09,46.66,46.72,485032.0,37.4587,37.5224,37.1798,37.2276,485032.0
2020-06-15 15:35:00,46.73,46.82,46.57,46.72,506195.0,37.2356,37.3073,37.1081,37.2276,506195.0
2020-06-15 15:40:00,46.71,46.86,46.63,46.83,373234.0,37.2196,37.3391,37.1559,37.3152,373234.0
2020-06-15 15:45:00,46.83,46.94,46.77,46.84,366251.0,37.3152,37.4029,37.2674,37.3232,366251.0
2020-06-15 15:50:00,46.84,47.02,46.78,46.97,429034.0,37.3232,37.4666,37.2754,37.4268,429034.0
2020-06-15 15:55:00,46.96,47.16,46.93,47.15,1021804.0,37.4188,37.5782,37.3949,37.5702,1021804.0
2020-06-16 09:30:00,49.57,49.75,48.83,48.86,1065378.0,39.4985,39.642,38.9089,38.9328,1065378.0
2020-06-16 09:35:00,48.87,49.05,48.72,48.98,461127.0,38.9408,39.0842,38.8212,39.0284,461127.0
2020-06-16 09:40:00,48.98,49.07,48.54,48.55,392700.0,39.0284,39.1001,38.6778,38.6858,392700.0
2020-06-16 09:45:00,48.56,48.79,48.43,48.46,415394.0,38.6937,38.877,38.5902,38.6141,415394.0
2020-06-16 09:50:00,48.45,48.66,48.45,48.56,314442.0,38.6061,38.7734,38.6061,38.6937,314442.0
2020-06-16 09:55:00,48.56,48.93,48.56,48.91,309589.0,38.6937,38.9886,38.6937,38.9726,309589.0
2020-06-16 10:00:00,48.91,49.14,48.85,49.09,385245.0,38.9726,39.1559,38.9248,39.1161,385245.0
2020-06-16 10:05:00,49.07,49.29,48.94,48.99,329759.0,39.1001,39.2754,38.9965,39.0364,329759.0
2020-06-16 10:10:00,48.98,49.18,48.91,49.12,358663.0,39.0284,39.1878,38.9726,39.14,358663.0
2020-06-16 10:15:00,49.13,49.28,49.07,49.17,218398.0,39.1479,39.2675,39.1001,39.1798,218398.0
2020-06-16 10:20:00,49.15,49.22,48.96,49.09,282552.0,39.1639,39.2196,39.0125,39.1161,282552.0
2020-06-16 10:25:00,49.09,49.3,49.07,49.25,198521.0,39.1161,39.2834,39.1001,39.2435,198521.0
2020-06-16 10:30:00,49.26,49.28,48.96,48.96,192896.0,39.2515,39.2675,39.0125,39.0125,192896.0
2020-06-16 10:35:00,48.96,48.97,48.52,48.64,292906.0,39.0125,39.0204,38.6619,38.7575,292906.0
2020-06-16 10:40:00,48.64,48.65,48.35,48.47,320141.0,38.7575,38.7655,38.5264,38.622,320141.0
2020-06-16 10:45:00,48.47,48.74,48.28,48.7,359498.0,38.622,38.8372,38.4706,38.8053,359498.0
2020-06-16 10:50:00,48.68,48.68,48.02,48.09,499754.0,38.7894,38.7894,38.2635,38.3192,499754.0
2020-06-16 10:55:00,48.08,48.08,47.53,47.63,408866.0,38.3113,38.3113,37.873,37.9527,408866.0
2020-06-16 11:00:00,47.62,47.91,47.24,47.9,581718.0,37.9447,38.1758,37.6419,38.1678,581718.0
2020-06-16 11:05:00,47.91,48.12,47.83,47.98,255794.0,38.1758,38.3431,38.1121,38.2316,255794.0
2020-06-16 11:10:00,48.0,48.07,47.75,48.02,249441.0,38.2475,38.3033,38.0483,38.2635,249441.0
2020-06-16 11:15:00,48.02,48.32,47.97,47.97,271256.0,38.2635,38.5025,38.2236,38.2236,271256.0
2020-06-16 11:20:00,47.99,48.31,47.94,48.24,258360.0,38.2396,38.4945,38.1997,38.4388,258360.0
2020-06-16 11:25:00,48.25,48.4,48.14,48.3,183468.0,38.4467,38.5663,38.3591,38.4866,183468.0
2020-06-16 11:30:00,48.3,48.41,48.17,48.24,158388.0,38.4866,38.5742,38.383,38.4388,158388.0
2020-06-16 11:35:00,48.25,48.31,48.01,48.04,198020.0,38.4467,38.4945,38.2555,38.2794,198020.0
2020-06-16 11:40:00,48.04,48.1,47.89,47.92,190633.0,38.2794,38.3272,38.1599,38.1838,190633.0
2020-06-16 11:45:00,47.93,48.12,47.89,48.11,310915.0,38.1917,38.3431,38.1599,38.3352,310915.0
2020-06-16 11:50:00,48.11,48.2,47.92,47.97,208209.0,38.3352,38.4069,38.1838,38.2236,208209.0
2020-06-16 11:55:00,47.98,48.06,47.86,48.01,225274.0,38.2316,38.2953,38.136,38.2555,225274.0
2020-06-16 12:00:00,48.03,48.11,47.83,47.9,150546.0,38.2714,38.3352,38.1121,38.1678,150546.0
2020-06-16 12:05:00,47.91,48.0,47.8,47.94,151972.0,38.1758,38.2475,38.0882,38.1997,151972.0
2020-06-16 12:10:00,47.95,48.03,47.85,48.01,142320.0,38.2077,38.2714,38.128,38.2555,142320.0
2020-06-16 12:15:00,48.02,48.08,47.91,48.06,95305.0,38.2635,38.3113,38.1758,38.2953,95305.0
2020-06-16 12:20:00,48.07,48.15,48.02,48.06,120790.0,38.3033,38.367,38.2635,38.2953,120790.0
2020-06-16 12:25:00,48.06,48.23,48.03,48.16,124148.0,38.2953,38.4308,38.2714,38.375,124148.0
2020-06-16 12:30:00,48.16,48.33,48.16,48.29,182116.0,38.375,38.5105,38.375,38.4786,182116.0
2020-06-16 12:35:00,48.28,48.44,48.27,48.36,144447.0,38.4706,38.5981,38.4627,38.5344,144447.0
2020-06-16 12:40:00,48.37,48.49,48.33,48.45,145966.0,38.5423,38.638,38.5105,38.6061,145966.0
2020-06-16 12:45:00,48.46,48.48,48.33,48.36,111625.0,38.6141,38.63,38.5105,38.5344,111625.0
2020-06-16 12:50:00,48.37,48.41,48.25,48.27,121656.0,38.5423,38.5742,38.4467,38.4627,121656.0
2020-06-16 12:55:00,48.28,48.35,48.16,48.26,123439.0,38.4706,38.5264,38.375,38.4547,123439.0
2020-06-16 13:00:00,48.26,48.38,48.2,48.21,124319.0,38.4547,38.5503,38.4069,38.4149,124319.0
2020-06-16 13:05:00,48.2,48.3,48.16,48.24,105065.0,38.4069,38.4866,38.375,38.4388,105065.0
2020-06-16 13:10:00,48.24,48.32,48.17,48.18,112252.0,38.4388,38.5025,38.383,38.3909,112252.0
2020-06-16 13:15:00,48.18,48.38,48.17,48.31,137891.0,38.3909,38.5503,38.383,38.4945,137891.0
2020-06-16 13:20:00,48.31,48.31,48.16,48.26,85609.0,38.4945,38.4945,38.375,38.4547,85609.0
2020-06-16 13:25:00,48.27,48.35,48.22,48.27,157387.0,38.4627,38.5264,38.4228,38.4627,157387.0
2020-06-16 13:30:00,48.27,48.31,48.17,48.2,100365.0,38.4627,38.4945,38.383,38.4069,100365.0
2020-06-16 13:35:00,48.19,48.24,48.1,48.16,111829.0,38.3989,38.4388,38.3272,38.375,111829.0
2020-06-16 13:40:00,48.16,48.32,48.16,48.26,139094.0,38.375,38.5025,38.375,38.4547,139094.0
2020-06-16 13:45:00,48.26,48.28,48.16,48.18,92144.0,38.4547,38.4706,38.375,38.3909,92144.0
2020-06-16 13:50:00,48.18,48.25,48.01,48.02,144553.0,38.3909,38.4467,38.2555,38.2635,144553.0
2020-06-16 13:55:00,48.01,48.09,47.96,48.06,122890.0,38.2555,38.3192,38.2156,38.2953,122890.0
2020-06-16 14:00:00,48.06,48.19,48.03,48.15,169057.0,38.2953,38.3989,38.2714,38.367,169057.0
2020-06-16 14:05:00,48.15,48.23,48.11,48.2,124275.0,38.367,38.4308,38.3352,38.4069,124275.0
2020-06-16 14:10:00,48.21,48.42,48.16,48.37,194743.0,38.4149,38.5822,38.375,38.5423,194743.0
2020-06-16 14:15:00,48.37,48.47,48.34,48.43,218559.0,38.5423,38.622,38.5184,38.5902,218559.0
2020-06-16 14:20:00,48.43,48.48,48.15,48.4,268667.0,38.5902,38.63,38.367,38.5663,268667.0
2020-06-16 14:25:00,48.4,48.47,48.32,48.45,155165.0,38.5663,38.622,38.5025,38.6061,155165.0
2020-06-16 14:30:00,48.45,48.6,48.44,48.49,236891.0,38.6061,38.7256,38.5981,38.638,236891.0
2020-06-16 14:35:00,48.5,48.57,48.46,48.52,148087.0,38.6459,38.7017,38.6141,38.6619,148087.0
2020-06-16 14:40:00,48.52,48.56,48.36,48.42,136888.0,38.6619,38.6937,38.5344,38.5822,136888.0
2020-06-16 14:45:00,48.42,48.44,48.3,48.41,108699.0,38.5822,38.5981,38.4866,38.5742,108699.0
2020-06-16 14:50:00,48.4,48.44,48.27,48.43,116634.0,38.5663,38.5981,38.4627,38.5902,116634.0
2020-06-16 14:55:00,48.43,48.45,48.31,48.35,128439.0,38.5902,38.6061,38.4945,38.5264,128439.0
2020-06-16 15:00:00,48.35,48.37,48.22,48.26,171112.0,38.5264,38.5423,38.4228,38.4547,171112.0
2020-06-16 15:05:00,48.25,48.33,48.08,48.11,189261.0,38.4467,38.5105,38.3113,38.3352,189261.0
2020-06-16 15:10:00,48.11,48.23,48.1,48.14,189456.0,38.3352,38.4308,38.3272,38.3591,189456.0
2020-06-16 15:15:00,48.14,48.14,47.88,47.95,258818.0,38.3591,38.3591,38.1519,38.2077,258818.0
2020-06-16 15:20:00,47.96,48.19,47.94,48.14,240434.0,38.2156,38.3989,38.1997,38.3591,240434.0
2020-06-16 15:25:00,48.14,48.23,48.08,48.15,250417.0,38.3591,38.4308,38.3113,38.367,250417.0
2020-06-16 15:30:00,48.15,48.28,48.08,48.25,254038.0,38.367,38.4706,38.3113,38.4467,254038.0
2020-06-16 15:35:00,48.24,48.25,48.08,48.14,272072.0,38.4388,38.4467,38.3113,38.3591,272072.0
2020-06-16 15:40:00,48.14,48.18,47.96,48.01,303751.0,38.3591,38.3909,38.2156,38.2555,303751.0
2020-06-16 15:45:00,48.01,48.1,47.89,47.98,397468.0,38.2555,38.3272,38.1599,38.2316,397468.0
2020-06-16 15:50:00,47.98,48.2,47.88,47.94,578572.0,38.2316,38.4069,38.1519,38.1997,578572.0
2020-06-16 15:55:00,47.94,48.25,47.85,48.25,940713.0,38.1997,38.4467,38.128,38.4467,940713.0
2020-06-17 09:30:00,48.0,48.13,47.54,47.58,664281.0,38.2475,38.3511,37.881,37.9129,664281.0
2020-06-17 09:35:00,47.59,47.7,47.37,47.4,390477.0,37.9208,38.0085,37.7455,37.7694,390477.0
2020-06-17 09:40:00,47.39,47.79,47.3,47.61,330688.0,37.7615,38.0802,37.6897,37.9368,330688.0
2020-06-17 09:45:00,47.61,47.69,47.43,47.61,243355.0,37.9368,38.0005,37.7933,37.9368,243355.0
2020-06-17 09:50:00,47.62,47.75,47.56,47.64,210047.0,37.9447,38.0483,37.8969,37.9607,210047.0
2020-06-17 09:55:00,47.65,47.65,47.37,47.45,327941.0,37.9686,37.9686,37.7455,37.8093,327941.0
2020-06-17 10:00:00,47.45,47.56,47.39,47.4,313640.0,37.8093,37.8969,37.7615,37.7694,313640.0
2020-06-17 10:05:00,47.4,47.6,47.33,47.55,196246.0,37.7694,37.9288,37.7136,37.889,196246.0
2020-06-17 10:10:00,47.52,47.52,47.22,47.27,234781.0,37.865,37.865,37.626,37.6658,234781.0
2020-06-17 10:15:00,47.27,47.48,47.11,47.18,344150.0,37.6658,37.8332,37.5383,37.5941,344150.0
2020-06-17 10:20:00,47.18,47.31,47.1,47.13,205439.0,37.5941,37.6977,37.5304,37.5543,205439.0
2020-06-17 10:25:00,47.15,47.25,47.05,47.14,230041.0,37.5702,37.6499,37.4905,37.5623,230041.0
2020-06-17 10:30:00,47.16,47.38,47.05,47.26,334806.0,37.5782,37.7535,37.4905,37.6579,334806.0
2020-06-17 10:35:00,47.23,47.42,47.15,47.29,194098.0,37.634,37.7854,37.5702,37.6818,194098.0
2020-06-17 10:40:00,47.31,47.38,47.18,47.35,150767.0,37.6977,37.7535,37.5941,37.7296,150767.0
2020-06-17 10:45:00,47.35,47.37,47.21,47.31,220786.0,37.7296,37.7455,37.618,37.6977,220786.0
2020-06-17 10:50:00,47.31,47.45,47.27,47.4,116038.0,37.6977,37.8093,37.6658,37.7694,116038.0
2020-06-17 10:55:00,47.41,47.54,47.32,47.35,162224.0,37.7774,37.881,37.7057,37.7296,162224.0
2020-06-17 11:00:00,47.35,47.37,47.22,47.25,162785.0,37.7296,37.7455,37.626,37.6499,162785.0
2020-06-17 11:05:00,47.25,47.31,47.15,47.16,207489.0,37.6499,37.6977,37.5702,37.5782,207489.0
2020-06-17 11:10:00,47.16,47.26,47.07,47.15,236951.0,37.5782,37.6579,37.5065,37.5702,236951.0
2020-06-17 11:15:00,47.15,47.16,47.02,47.04,203444.0,37.5702,37.5782,37.4666,37.4826,203444.0
2020-06-17 11:20:00,47.04,47.05,47.0,47.03,190115.0,37.4826,37.4905,37.4507,37.4746,190115.0
2020-06-17 11:25:00,47.03,47.1,46.98,47.08,286809.0,37.4746,37.5304,37.4348,37.5144,286809.0
2020-06-17 11:30:00,47.08,47.14,47.0,47.13,166063.0,37.5144,37.5623,37.4507,37.5543,166063.0
2020-06-17 11:35:00,47.14,47.26,47.11,47.17,168594.0,37.5623,37.6579,37.5383,37.5862,168594.0
2020-06-17 11:40:00,47.16,47.26,47.14,47.21,172514.0,37.5782,37.6579,37.5623,37.618,172514.0
2020-06-17 11:45:00,47.21,47.34,47.2,47.27,107788.0,37.618,37.7216,37.6101,37.6658,107788.0
2020-06-17 11:50:00,47.27,47.27,47.12,47.15,81066.0,37.6658,37.6658,37.5463,37.5702,81066.0
2020-06-17 11:55:00,47.15,47.27,47.14,47.21,91982.0,37.5702,37.6658,37.5623,37.618,91982.0
2020-06-17 12:00:00,47.21,47.22,47.08,47.1,178301.0,37.618,37.626,37.5144,37.5304,178301.0
2020-06-17 12:05:00,47.1,47.17,47.05,47.11,155143.0,37.5304,37.5862,37.4905,37.5383,155143.0
2020-06-17 12:10:00,47.12,47.12,47.03,47.08,119808.0,37.5463,37.5463,37.4746,37.5144,119808.0
2020-06-17 12:15:00,47.08,47.14,47.04,47.07,117542.0,37.5144,37.5623,37.4826,37.5065,117542.0
2020-06-17 12:20:00,47.08,47.1,46.99,47.09,160798.0,37.5144,37.5304,37.4427,37.5224,160798.0
2020-06-17 12:25:00,47.09,47.15,47.08,47.14,103445.0,37.5224,37.5702,37.5144,37.5623,103445.0
2020-06-17 12:30:00,47.13,47.3,47.12,47.2,172436.0,37.5543,37.6897,37.5463,37.6101,172436.0
2020-06-17 12:35:00,47.19,47.23,47.16,47.23,76489.0,37.6021,37.634,37.5782,37.634,76489.0
2020-06-17 12:40:00,47.22,47.23,47.16,47.18,104072.0,37.626,37.634,37.5782,37.5941,104072.0
2020-06-17 12:45:00,47.19,47.19,47.12,47.12,99034.0,37.6021,37.6021,37.5463,37.5463,99034.0
2020-06-17 12:50:00,47.12,47.18,47.08,47.14,93266.0,37.5463,37.5941,37.5144,37.5623,93266.0
2020-06-17 12:55:00,47.14,47.21,47.08,47.21,96471.0,37.5623,37.618,37.5144,37.618,96471.0
2020-06-17 13:00:00,47.21,47.26,47.18,47.23,102490.0,37.618,37.6579,37.5941,37.634,102490.0
2020-06-17 13:05:00,47.22,47.29,47.21,47.23,98960.0,37.626,37.6818,37.618,37.634,98960.0
2020-06-17 13:10:00,47.23,47.26,47.21,47.23,88727.0,37.634,37.6579,37.618,37.634,88727.0
2020-06-17 13:15:00,47.23,47.26,47.2,47.25,96598.0,37.634,37.6579,37.6101,37.6499,96598.0
2020-06-17 13:20:00,47.25,47.3,47.24,47.27,129570.0,37.6499,37.6897,37.6419,37.6658,129570.0
2020-06-17 13:25:00,47.27,47.39,47.27,47.38,129670.0,37.6658,37.7615,37.6658,37.7535,129670.0
2020-06-17 13:30:00,47.39,47.41,47.27,47.28,88669.0,37.7615,37.7774,37.6658,37.6738,88669.0
2020-06-17 13:35:00,47.27,47.32,47.23,47.29,105813.0,37.6658,37.7057,37.634,37.6818,105813.0
2020-06-17 13:40:00,47.29,47.3,47.24,47.26,96395.0,37.6818,37.6897,37.6419,37.6579,96395.0
2020-06-17 13:45:00,47.26,47.27,47.17,47.21,67167.0,37.6579,37.6658,37.5862,37.618,67167.0
2020-06-17 13:50:00,47.21,47.24,47.17,47.2,102045.0,37.618,37.6419,37.5862,37.6101,102045.0
2020-06-17 13:55:00,47.2,47.23,47.1,47.1,85483.0,37.6101,37.634,37.5304,37.5304,85483.0
2020-06-17 14:00:00,47.11,47.15,47.03,47.05,201930.0,37.5383,37.5702,37.4746,37.4905,201930.0
2020-06-17 14:05:00,47.06,47.19,47.05,47.18,163544.0,37.4985,37.6021,37.4905,37.5941,163544.0
2020-06-17 14:10:00,47.18,47.2,47.1,47.12,88154.0,37.5941,37.6101,37.5304,37.5463,88154.0
2020-06-17 14:15:00,47.11,47.14,47.03,47.05,119902.0,37.5383,37.5623,37.4746,37.4905,119902.0
2020-06-17 14:20:00,47.05,47.1,47.03,47.07,118675.0,37.4905,37.5304,37.4746,37.5065,118675.0
2020-06-17 14:25:00,47.07,47.11,47.01,47.05,107484.0,37.5065,37.5383,37.4587,37.4905,107484.0
2020-06-17 14:30:00,47.05,47.06,47.0,47.01,112721.0,37.4905,37.4985,37.4507,37.4587,112721.0
2020-06-17 14:35:00,47.01,47.06,47.0,47.05,123592.0,37.4587,37.4985,37.4507,37.4905,123592.0
2020-06-17 14:40:00,47.05,47.16,47.05,47.07,147125.0,37.4905,37.5782,37.4905,37.5065,147125.0
2020-06-17 14:45:00,47.06,47.2,47.06,47.2,120742.0,37.4985,37.6101,37.4985,37.6101,120742.0
2020-06-17 14:50:00,47.2,47.26,47.13,47.15,175365.0,37.6101,37.6579,37.5543,37.5702,175365.0
2020-06-17 14:55:00,47.15,47.18,47.03,47.04,155256.0,37.5702,37.5941,37.4746,37.4826,155256.0
2020-06-17 15:00:00,47.04,47.06,46.95,47.0,347847.0,37.4826,37.4985,37.4109,37.4507,347847.0
2020-06-17 15:05:00,47.01,47.08,46.96,47.03,186285.0,37.4587,37.5144,37.4188,37.4746,186285.0
2020-06-17 15:10:00,47.03,47.04,46.92,46.96,165821.0,37.4746,37.4826,37.387,37.4188,165821.0
2020-06-17 15:15:00,46.96,47.03,46.92,46.94,153114.0,37.4188,37.4746,37.387,37.4029,153114.0
2020-06-17 15:20:00,46.94,46.97,46.85,46.89,160774.0,37.4029,37.4268,37.3312,37.363,160774.0
2020-06-17 15:25:00,46.89,46.91,46.79,46.85,297801.0,37.363,37.379,37.2834,37.3312,297801.0
2020-06-17 15:30:00,46.85,46.88,46.75,46.87,221430.0,37.3312,37.3551,37.2515,37.3471,221430.0
2020-06-17 15:35:00,46.87,46.94,46.8,46.88,187078.0,37.3471,37.4029,37.2913,37.3551,187078.0
2020-06-17 15:40:00,46.87,46.87,46.65,46.69,359304.0,37.3471,37.3471,37.1718,37.2037,359304.0
2020-06-17 15:45:00,46.69,46.78,46.64,46.66,357144.0,37.2037,37.2754,37.1638,37.1798,357144.0
2020-06-17 15:50:00,46.65,46.76,46.62,46.67,359208.0,37.1718,37.2595,37.1479,37.1877,359208.0
2020-06-17 15:55:00,46.67,46.69,46.6,46.62,758510.0,37.1877,37.2037,37.132,37.1479,758510.0
2020-06-18 09:30:00,46.11,46.19,45.77,45.87,978988.0,36.7415,36.8053,36.4706,36.5503,978988.0
2020-06-18 09:35:00,45.86,46.5,45.85,46.47,640045.0,36.5423,37.0523,36.5344,37.0284,640045.0
2020-06-18 09:40:00,46.46,46.49,46.21,46.37,442432.0,37.0204,37.0443,36.8212,36.9487,442432.0
2020-06-18 09:45:00,46.37,46.79,46.33,46.62,641784.0,36.9487,37.2834,36.9168,37.1479,641784.0
2020-06-18 09:50:00,46.62,46.64,46.19,46.37,575198.0,37.1479,37.1638,36.8053,36.9487,575198.0
2020-06-18 09:55:00,46.37,46.47,46.3,46.33,176047.0,36.9487,37.0284,36.8929,36.9168,176047.0
2020-06-18 10:00:00,46.34,46.73,46.34,46.63,319894.0,36.9248,37.2356,36.9248,37.1559,319894.0
2020-06-18 10:05:00,46.64,46.92,46.64,46.85,308307.0,37.1638,37.387,37.1638,37.3312,308307.0
2020-06-18 10:10:00,46.84,46.96,46.75,46.95,241657.0,37.3232,37.4188,37.2515,37.4109,241657.0
2020-06-18 10:15:00,46.95,47.08,46.87,47.06,233834.0,37.4109,37.5144,37.3471,37.4985,233834.0
2020-06-18 10:20:00,47.06,47.12,46.77,46.82,252569.0,37.4985,37.5463,37.2674,37.3073,252569.0
2020-06-18 10:25:00,46.82,47.06,46.82,46.96,179515.0,37.3073,37.4985,37.3073,37.4188,179515.0
2020-06-18 10:30:00,46.97,47.12,46.8,47.04,295965.0,37.4268,37.5463,37.2913,37.4826,295965.0
2020-06-18 10:35:00,47.04,47.22,47.03,47.16,210336.0,37.4826,37.626,37.4746,37.5782,210336.0
2020-06-18 10:40:00,47.16,47.22,47.08,47.16,146729.0,37.5782,37.626,37.5144,37.5782,146729.0
2020-06-18 10:45:00,47.15,47.33,47.08,47.22,295687.0,37.5702,37.7136,37.5144,37.626,295687.0
2020-06-18 10:50:00,47.22,47.22,46.89,46.93,229822.0,37.626,37.626,37.363,37.3949,229822.0
2020-06-18 10:55:00,46.93,47.23,46.92,47.18,224422.0,37.3949,37.634,37.387,37.5941,224422.0
2020-06-18 11:00:00,47.18,47.2,46.97,47.11,194889.0,37.5941,37.6101,37.4268,37.5383,194889.0
2020-06-18 11:05:00,47.1,47.15,46.91,46.98,199211.0,37.5304,37.5702,37.379,37.4348,199211.0
2020-06-18 11:10:00,46.98,47.12,46.96,47.05,218805.0,37.4348,37.5463,37.4188,37.4905,218805.0
2020-06-18 11:15:00,47.05,47.14,47.02,47.04,148752.0,37.4905,37.5623,37.4666,37.4826,148752.0
2020-06-18 11:20:00,47.03,47.06,46.92,47.02,196933.0,37.4746,37.4985,37.387,37.4666,196933.0
2020-06-18 11:25:00,47.02,47.12,46.97,47.09,128258.0,37.4666,37.5463,37.4268,37.5224,128258.0
2020-06-18 11:30:00,47.09,47.16,47.03,47.06,130488.0,37.5224,37.5782,37.4746,37.4985,130488.0
2020-06-18 11:35:00,47.06,47.08,46.9,46.94,167327.0,37.4985,37.5144,37.371,37.4029,167327.0
2020-06-18 11:40:00,46.93,47.09,46.88,46.97,158900.0,37.3949,37.5224,37.3551,37.4268,158900.0
2020-06-18 11:45:00,46.98,47.06,46.94,47.01,92334.0,37.4348,37.4985,37.4029,37.4587,92334.0
2020-06-18 11:50:00,47.0,47.01,46.86,46.89,99299.0,37.4507,37.4587,37.3391,37.363,99299.0
2020-06-18 11:55:00,46.89,46.99,46.84,46.97,140244.0,37.363,37.4427,37.3232,37.4268,140244.0
2020-06-18 12:00:00,46.96,47.01,46.8,46.87,132132.0,37.4188,37.4587,37.2913,37.3471,132132.0
2020-06-18 12:05:00,46.88,46.99,46.82,46.97,117897.0,37.3551,37.4427,37.3073,37.4268,117897.0
2020-06-18 12:10:00,46.96,47.04,46.94,47.02,130530.0,37.4188,37.4826,37.4029,37.4666,130530.0
2020-06-18 12:15:00,47.02,47.05,46.99,47.04,143075.0,37.4666,37.4905,37.4427,37.4826,143075.0
2020-06-18 12:20:00,47.03,47.08,47.03,47.07,192567.0,37.4746,37.5144,37.4746,37.5065,192567.0
2020-06-18 12:25:00,47.06,47.16,46.98,46.98,208615.0,37.4985,37.5782,37.4348,37.4348,208615.0
2020-06-18 12:30:00,46.99,47.07,46.98,47.05,190111.0,37.4427,37.5065,37.4348,37.4905,190111.0
2020-06-18 12:35:00,47.05,47.07,46.95,47.01,151212.0,37.4905,37.5065,37.4109,37.4587,151212.0
2020-06-18 12:40:00,47.01,47.05,46.96,47.0,213017.0,37.4587,37.4905,37.4188,37.4507,213017.0
2020-06-18 12:45:00,47.0,47.06,46.98,47.01,108577.0,37.4507,37.4985,37.4348,37.4587,108577.0
2020-06-18 12:50:00,47.01,47.08,46.97,47.05,95698.0,37.4587,37.5144,37.4268,37.4905,95698.0
2020-06-18 12:55:00,47.05,47.05,46.93,46.96,98692.0,37.4905,37.4905,37.3949,37.4188,98692.0
2020-06-18 13:00:00,46.97,47.02,46.91,46.92,126646.0,37.4268,37.4666,37.379,37.387,126646.0
2020-06-18 13:05:00,46.93,47.02,46.91,46.96,126347.0,37.3949,37.4666,37.379,37.4188,126347.0
2020-06-18 13:10:00,46.96,47.02,46.94,46.98,98733.0,37.4188,37.4666,37.4029,37.4348,98733.0
2020-06-18 13:15:00,46.98,47.0,46.88,46.96,141398.0,37.4348,37.4507,37.3551,37.4188,141398.0
2020-06-18 13:20:00,46.97,46.98,46.92,46.95,126426.0,37.4268,37.4348,37.387,37.4109,126426.0
2020-06-18 13:25:00,46.96,46.97,46.87,46.92,135970.0,37.4188,37.4268,37.3471,37.387,135970.0
2020-06-18 13:30:00,46.92,46.94,46.86,46.87,66194.0,37.387,37.4029,37.3391,37.3471,66194.0
2020-06-18 13:35:00,46.87,47.04,46.86,47.04,107261.0,37.3471,37.4826,37.3391,37.4826,107261.0
2020-06-18 13:40:00,47.03,47.04,46.89,46.91,99632.0,37.4746,37.4826,37.363,37.379,99632.0
2020-06-18 13:45:00,46.91,47.0,46.91,46.97,79086.0,37.379,37.4507,37.379,37.4268,79086.0
2020-06-18 13:50:00,46.98,47.01,46.89,46.98,111504.0,37.4348,37.4587,37.363,37.4348,111504.0
2020-06-18 13:55:00,46.98,46.99,46.88,46.91,79743.0,37.4348,37.4427,37.3551,37.379,79743.0
2020-06-18 14:00:00,46.91,46.95,46.79,46.81,154375.0,37.379,37.4109,37.2834,37.2993,154375.0
2020-06-18 14:05:00,46.81,46.82,46.73,46.74,164482.0,37.2993,37.3073,37.2356,37.2435,164482.0
2020-06-18 14:10:00,46.75,46.78,46.74,46.78,108362.0,37.2515,37.2754,37.2435,37.2754,108362.0
2020-06-18 14:15:00,46.78,46.78,46.7,46.78,107850.0,37.2754,37.2754,37.2117,37.2754,107850.0
2020-06-18 14:20:00,46.77,46.83,46.72,46.83,174838.0,37.2674,37.3152,37.2276,37.3152,174838.0
2020-06-18 14:25:00,46.83,46.87,46.78,46.8,121851.0,37.3152,37.3471,37.2754,37.2913,121851.0
2020-06-18 14:30:00,46.79,46.87,46.7,46.78,184074.0,37.2834,37.3471,37.2117,37.2754,184074.0
2020-06-18 14:35:00,46.79,46.85,46.78,46.83,102791.0,37.2834,37.3312,37.2754,37.3152,102791.0
2020-06-18 14:40:00,46.83,46.85,46.76,46.78,114160.0,37.3152,37.3312,37.2595,37.2754,114160.0
2020-06-18 14:45:00,46.78,46.82,46.74,46.74,118511.0,37.2754,37.3073,37.2435,37.2435,118511.0
2020-06-18 14:50:00,46.74,46.83,46.7,46.79,168595.0,37.2435,37.3152,37.2117,37.2834,168595.0
2020-06-18 14:55:00,46.78,46.78,46.64,46.65,194482.0,37.2754,37.2754,37.1638,37.1718,194482.0
2020-06-18 15:00:00,46.65,46.67,46.58,46.62,173650.0,37.1718,37.1877,37.116,37.1479,173650.0
2020-06-18 15:05:00,46.61,46.67,46.57,46.65,98604.0,37.1399,37.1877,37.1081,37.1718,98604.0
2020-06-18 15:10:00,46.65,46.66,46.56,46.57,158668.0,37.1718,37.1798,37.1001,37.1081,158668.0
2020-06-18 15:15:00,46.58,46.67,46.57,46.65,233185.0,37.116,37.1877,37.1081,37.1718,233185.0
2020-06-18 15:20:00,46.64,46.71,46.59,46.7,270880.0,37.1638,37.2196,37.124,37.2117,270880.0
2020-06-18 15:25:00,46.69,46.7,46.63,46.64,138008.0,37.2037,37.2117,37.1559,37.1638,138008.0
2020-06-18 15:30:00,46.64,46.73,46.61,46.64,272321.0,37.1638,37.2356,37.1399,37.1638,272321.0
2020-06-18 15:35:00,46.64,46.73,46.59,46.68,141727.0,37.1638,37.2356,37.124,37.1957,141727.0
2020-06-18 15:40:00,46.68,46.68,46.52,46.56,221042.0,37.1957,37.1957,37.0682,37.1001,221042.0
2020-06-18 15:45:00,46.57,46.65,46.5,46.58,274173.0,37.1081,37.1718,37.0523,37.116,274173.0
2020-06-18 15:50:00,46.57,46.77,46.53,46.75,475899.0,37.1081,37.2674,37.0762,37.2515,475899.0
2020-06-18 15:55:00,46.76,46.95,46.72,46.91,1203539.0,37.2595,37.4109,37.2276,37.379,1203539.0
2020-06-19 09:30:00,48.22,48.26,47.7,47.73,3797305.0,38.4228,38.4547,38.0085,38.0324,3797305.0
2020-06-19 09:35:00,47.73,47.93,47.61,47.71,360959.0,38.0324,38.1917,37.9368,38.0164,360959.0
2020-06-19 09:40:00,47.71,47.73,47.38,47.41,313780.0,38.0164,38.0324,37.7535,37.7774,313780.0
2020-06-19 09:45:00,47.42,47.62,47.33,47.61,317592.0,37.7854,37.9447,37.7136,37.9368,317592.0
2020-06-19 09:50:00,47.61,47.67,47.45,47.63,253609.0,37.9368,37.9846,37.8093,37.9527,253609.0
2020-06-19 09:55:00,47.64,47.67,47.37,47.41,277648.0,37.9607,37.9846,37.7455,37.7774,277648.0
2020-06-19 10:00:00,47.41,47.62,47.4,47.55,258800.0,37.7774,37.9447,37.7694,37.889,258800.0
2020-06-19 10:05:00,47.54,47.59,47.38,47.55,219678.0,37.881,37.9208,37.7535,37.889,219678.0
2020-06-19 10:10:00,47.54,47.57,47.33,47.49,264403.0,37.881,37.9049,37.7136,37.8411,264403.0
2020-06-19 10:15:00,47.49,47.63,47.46,47.63,244682.0,37.8411,37.9527,37.8172,37.9527,244682.0
2020-06-19 10:20:00,47.62,47.62,47.47,47.56,205612.0,37.9447,37.9447,37.8252,37.8969,205612.0
2020-06-19 10:25:00,47.57,47.57,47.38,47.39,164226.0,37.9049,37.9049,37.7535,37.7615,164226.0
2020-06-19 10:30:00,47.4,47.41,47.22,47.35,345937.0,37.7694,37.7774,37.626,37.7296,345937.0
2020-06-19 10:35:00,47.36,47.45,47.29,47.32,176527.0,37.7376,37.8093,37.6818,37.7057,176527.0
2020-06-19 10:40:00,47.31,47.43,47.26,47.37,271460.0,37.6977,37.7933,37.6579,37.7455,271460.0
2020-06-19 10:45:00,47.37,47.45,47.28,47.45,216478.0,37.7455,37.8093,37.6738,37.8093,216478.0
2020-06-19 10:50:00,47.45,47.48,47.36,47.47,134620.0,37.8093,37.8332,37.7376,37.8252,134620.0
2020-06-19 10:55:00,47.47,47.47,47.21,47.21,161808.0,37.8252,37.8252,37.618,37.618,161808.0
2020-06-19 11:00:00,47.22,47.28,47.15,47.23,212276.0,37.626,37.6738,37.5702,37.634,212276.0
2020-06-19 11:05:00,47.23,47.31,47.18,47.24,83005.0,37.634,37.6977,37.5941,37.6419,83005.0
2020-06-19 11:10:00,47.25,47.38,47.24,47.34,110335.0,37.6499,37.7535,37.6419,37.7216,110335.0
2020-06-19 11:15:00,47.35,47.41,47.22,47.23,167282.0,37.7296,37.7774,37.626,37.634,167282.0
2020-06-19 11:20:00,47.23,47.3,47.13,47.3,165255.0,37.634,37.6897,37.5543,37.6897,165255.0
2020-06-19 11:25:00,47.3,47.33,47.23,47.3,135556.0,37.6897,37.7136,37.634,37.6897,135556.0
2020-06-19 11:30:00,47.3,47.34,47.26,47.29,96212.0,37.6897,37.7216,37.6579,37.6818,96212.0
2020-06-19 11:35:00,47.29,47.29,47.16,47.19,136460.0,37.6818,37.6818,37.5782,37.6021,136460.0
2020-06-19 11:40:00,47.19,47.24,47.14,47.19,101148.0,37.6021,37.6419,37.5623,37.6021,101148.0
2020-06-19 11:45:00,47.18,47.3,47.17,47.25,95372.0,37.5941,37.6897,37.5862,37.6499,95372.0
2020-06-19 11:50:00,47.26,47.28,47.21,47.21,74036.0,37.6579,37.6738,37.618,37.618,74036.0
2020-06-19 11:55:00,47.21,47.22,47.14,47.18,84505.0,37.618,37.626,37.5623,37.5941,84505.0
2020-06-19 12:00:00,47.18,47.18,47.08,47.08,143607.0,37.5941,37.5941,37.5144,37.5144,143607.0
2020-06-19 12:05:00,47.08,47.08,47.02,47.05,119635.0,37.5144,37.5144,37.4666,37.4905,119635.0
2020-06-19 12:10:00,47.05,47.14,46.94,46.96,234886.0,37.4905,37.5623,37.4029,37.4188,234886.0
2020-06-19 12:15:00,46.96,46.97,46.61,46.63,395759.0,37.4188,37.4268,37.1399,37.1559,395759.0
2020-06-19 12:20:00,46.63,46.81,46.51,46.51,316503.0,37.1559,37.2993,37.0603,37.0603,316503.0
2020-06-19 12:25:00,46.51,46.71,46.51,46.7,189667.0,37.0603,37.2196,37.0603,37.2117,189667.0
2020-06-19 12:30:00,46.7,46.82,46.67,46.72,220695.0,37.2117,37.3073,37.1877,37.2276,220695.0
2020-06-19 12:35:00,46.71,46.75,46.58,46.59,168996.0,37.2196,37.2515,37.116,37.124,168996.0
2020-06-19 12:40:00,46.6,46.76,46.55,46.73,131857.0,37.132,37.2595,37.0921,37.2356,131857.0
2020-06-19 12:45:00,46.74,46.85,46.7,46.83,115040.0,37.2435,37.3312,37.2117,37.3152,115040.0
2020-06-19 12:50:00,46.85,46.88,46.76,46.78,114338.0,37.3312,37.3551,37.2595,37.2754,114338.0
2020-06-19 12:55:00,46.79,46.97,46.78,46.95,98854.0,37.2834,37.4268,37.2754,37.4109,98854.0
2020-06-19 13:00:00,46.95,46.97,46.83,46.87,121671.0,37.4109,37.4268,37.3152,37.3471,121671.0
2020-06-19 13:05:00,46.85,46.89,46.78,46.79,163818.0,37.3312,37.363,37.2754,37.2834,163818.0
2020-06-19 13:10:00,46.8,46.84,46.68,46.71,141297.0,37.2913,37.3232,37.1957,37.2196,141297.0
2020-06-19 13:15:00,46.7,46.73,46.6,46.62,84725.0,37.2117,37.2356,37.132,37.1479,84725.0
2020-06-19 13:20:00,46.63,46.68,46.55,46.55,109250.0,37.1559,37.1957,37.0921,37.0921,109250.0
2020-06-19 13:25:00,46.56,46.68,46.56,46.63,140464.0,37.1001,37.1957,37.1001,37.1559,140464.0
2020-06-19 13:30:00,46.62,46.63,46.47,46.48,190191.0,37.1479,37.1559,37.0284,37.0363,190191.0
2020-06-19 13:35:00,46.47,46.67,46.46,46.62,141602.0,37.0284,37.1877,37.0204,37.1479,141602.0
2020-06-19 13:40:00,46.63,46.67,46.59,46.62,73810.0,37.1559,37.1877,37.124,37.1479,73810.0
2020-06-19 13:45:00,46.63,46.68,46.49,46.52,106467.0,37.1559,37.1957,37.0443,37.0682,106467.0
2020-06-19 13:50:00,46.53,46.6,46.49,46.53,83091.0,37.0762,37.132,37.0443,37.0762,83091.0
2020-06-19 13:55:00,46.53,46.59,46.43,46.43,164894.0,37.0762,37.124,36.9965,36.9965,164894.0
2020-06-19 14:00:00,46.44,46.54,46.38,46.48,260385.0,37.0045,37.0842,36.9567,37.0363,260385.0
2020-06-19 14:05:00,46.47,46.49,46.26,46.37,219015.0,37.0284,37.0443,36.861,36.9487,219015.0
2020-06-19 14:10:00,46.36,46.36,46.25,46.33,160614.0,36.9407,36.9407,36.8531,36.9168,160614.0
2020-06-19 14:15:00,46.33,46.43,46.26,46.36,203352.0,36.9168,36.9965,36.861,36.9407,203352.0
2020-06-19 14:20:00,46.37,46.56,46.37,46.53,194404.0,36.9487,37.1001,36.9487,37.0762,194404.0
2020-06-19 14:25:00,46.53,46.56,46.42,46.44,187595.0,37.0762,37.1001,36.9885,37.0045,187595.0
2020-06-19 14:30:00,46.44,46.67,46.37,46.64,226064.0,37.0045,37.1877,36.9487,37.1638,226064.0
2020-06-19 14:35:00,46.63,46.78,46.6,46.71,195319.0,37.1559,37.2754,37.132,37.2196,195319.0
2020-06-19 14:40:00,46.71,46.87,46.65,46.85,156206.0,37.2196,37.3471,37.1718,37.3312,156206.0
2020-06-19 14:45:00,46.84,46.88,46.77,46.78,174074.0,37.3232,37.3551,37.2674,37.2754,174074.0
2020-06-19 14:50:00,46.78,46.84,46.64,46.8,284688.0,37.2754,37.3232,37.1638,37.2913,284688.0
2020-06-19 14:55:00,46.79,46.9,46.76,46.85,209484.0,37.2834,37.371,37.2595,37.3312,209484.0
2020-06-19 15:00:00,46.84,46.85,46.71,46.76,191514.0,37.3232,37.3312,37.2196,37.2595,191514.0
2020-06-19 15:05:00,46.75,46.76,46.67,46.71,228498.0,37.2515,37.2595,37.1877,37.2196,228498.0
2020-06-19 15:10:00,46.7,46.88,46.63,46.87,277279.0,37.2117,37.3551,37.1559,37.3471,277279.0
2020-06-19 15:15:00,46.87,46.97,46.86,46.94,298854.0,37.3471,37.4268,37.3391,37.4029,298854.0
2020-06-19 15:20:00,46.94,46.98,46.85,46.91,308422.0,37.4029,37.4348,37.3312,37.379,308422.0
2020-06-19 15:25:00,46.91,46.97,46.86,46.91,250212.0,37.379,37.4268,37.3391,37.379,250212.0
2020-06-19 15:30:00,46.91,47.02,46.87,47.01,353554.0,37.379,37.4666,37.3471,37.4587,353554.0
2020-06-19 15:35:00,47.02,47.04,46.85,46.88,403097.0,37.4666,37.4826,37.3312,37.3551,403097.0
2020-06-19 15:40:00,46.87,47.0,46.82,46.96,518126.0,37.3471,37.4507,37.3073,37.4188,518126.0
2020-06-19 15:45:00,46.96,47.09,46.64,46.66,1172971.0,37.4188,37.5224,37.1638,37.1798,1172971.0
2020-06-19 15:50:00,46.66,46.74,46.3,46.31,1399679.0,37.1798,37.2435,36.8929,36.9009,1399679.0
2020-06-19 15:55:00,46.31,46.33,46.01,46.04,2321930.0,36.9009,36.9168,36.6618,36.6857,2321930.0
2020-06-22 09:30:00,45.69,45.89,45.4,45.52,1060216.0,36.4069,36.5662,36.1758,36.2714,1060216.0
2020-06-22 09:35:00,45.53,45.75,45.44,45.64,437853.0,36.2794,36.4547,36.2077,36.367,437853.0
2020-06-22 09:40:00,45.65,45.94,45.55,45.93,277330.0,36.375,36.6061,36.2953,36.5981,277330.0
2020-06-22 09:45:00,45.92,46.22,45.82,46.19,280116.0,36.5901,36.8292,36.5104,36.8053,280116.0
2020-06-22 09:50:00,46.18,46.21,46.03,46.03,191570.0,36.7973,36.8212,36.6778,36.6778,191570.0
2020-06-22 09:55:00,46.03,46.18,46.0,46.01,173834.0,36.6778,36.7973,36.6539,36.6618,173834.0
2020-06-22 10:00:00,46.01,46.24,45.98,46.16,265037.0,36.6618,36.8451,36.6379,36.7814,265037.0
2020-06-22 10:05:00,46.16,46.23,46.04,46.18,196709.0,36.7814,36.8371,36.6857,36.7973,196709.0
2020-06-22 10:10:00,46.18,46.29,46.14,46.23,198312.0,36.7973,36.885,36.7654,36.8371,198312.0
2020-06-22 10:15:00,46.23,46.26,46.02,46.08,158998.0,36.8371,36.861,36.6698,36.7176,158998.0
2020-06-22 10:20:00,46.08,46.16,46.02,46.05,317686.0,36.7176,36.7814,36.6698,36.6937,317686.0
2020-06-22 10:25:00,46.05,46.15,46.0,46.01,180094.0,36.6937,36.7734,36.6539,36.6618,180094.0
2020-06-22 10:30:00,46.0,46.03,45.87,45.95,361402.0,36.6539,36.6778,36.5503,36.614,361402.0
2020-06-22 10:35:00,45.95,46.01,45.88,45.99,281537.0,36.614,36.6618,36.5583,36.6459,281537.0
2020-06-22 10:40:00,45.99,46.01,45.87,45.92,187035.0,36.6459,36.6618,36.5503,36.5901,187035.0
2020-06-22 10:45:00,45.93,46.0,45.87,45.87,162851.0,36.5981,36.6539,36.5503,36.5503,162851.0
2020-06-22 10:50:00,45.88,45.9,45.78,45.8,130422.0,36.5583,36.5742,36.4786,36.4945,130422.0
2020-06-22 10:55:00,45.81,45.87,45.75,45.76,133036.0,36.5025,36.5503,36.4547,36.4626,133036.0
2020-06-22 11:00:00,45.75,45.75,45.67,45.7,152397.0,36.4547,36.4547,36.3909,36.4148,152397.0
2020-06-22 11:05:00,45.71,45.84,45.71,45.74,146457.0,36.4228,36.5264,36.4228,36.4467,146457.0
2020-06-22 11:10:00,45.75,45.85,45.71,45.84,179483.0,36.4547,36.5344,36.4228,36.5264,179483.0
2020-06-22 11:15:00,45.83,45.89,45.82,45.83,93992.0,36.5184,36.5662,36.5104,36.5184,93992.0
2020-06-22 11:20:00,45.83,46.03,45.79,46.02,118527.0,36.5184,36.6778,36.4865,36.6698,118527.0
2020-06-22 11:25:00,46.02,46.02,45.89,45.94,167426.0,36.6698,36.6698,36.5662,36.6061,167426.0
2020-06-22 11:30:00,45.94,45.96,45.87,45.93,85368.0,36.6061,36.622,36.5503,36.5981,85368.0
2020-06-22 11:35:00,45.93,45.97,45.88,45.96,113751.0,36.5981,36.63,36.5583,36.622,113751.0
2020-06-22 11:40:00,45.96,46.0,45.92,45.93,143621.0,36.622,36.6539,36.5901,36.5981,143621.0
2020-06-22 11:45:00,45.93,45.99,45.9,45.94,118094.0,36.5981,36.6459,36.5742,36.6061,118094.0
2020-06-22 11:50:00,45.94,45.95,45.81,45.82,118033.0,36.6061,36.614,36.5025,36.5104,118033.0
2020-06-22 11:55:00,45.81,45.89,45.81,45.86,81560.0,36.5025,36.5662,36.5025,36.5423,81560.0
2020-06-22 12:00:00,45.86,46.05,45.85,46.03,130819.0,36.5423,36.6937,36.5344,36.6778,130819.0
2020-06-22 12:05:00,46.03,46.06,45.99,46.05,79458.0,36.6778,36.7017,36.6459,36.6937,79458.0
2020-06-22 12:10:00,46.05,46.16,46.03,46.13,152806.0,36.6937,36.7814,36.6778,36.7575,152806.0
2020-06-22 12:15:00,46.13,46.18,46.04,46.05,120868.0,36.7575,36.7973,36.6857,36.6937,120868.0
2020-06-22 12:20:00,46.05,46.08,46.02,46.04,62285.0,36.6937,36.7176,36.6698,36.6857,62285.0
2020-06-22 12:25:00,46.03,46.1,46.02,46.08,92470.0,36.6778,36.7336,36.6698,36.7176,92470.0
2020-06-22 12:30:00,46.08,46.1,46.03,46.04,96753.0,36.7176,36.7336,36.6778,36.6857,96753.0
2020-06-22 12:35:00,46.03,46.08,46.02,46.06,84211.0,36.6778,36.7176,36.6698,36.7017,84211.0
2020-06-22 12:40:00,46.06,46.14,46.04,46.13,86900.0,36.7017,36.7654,36.6857,36.7575,86900.0
2020-06-22 12:45:00,46.13,46.31,46.12,46.26,156798.0,36.7575,36.9009,36.7495,36.861,156798.0
2020-06-22 12:50:00,46.26,46.35,46.24,46.31,109079.0,36.861,36.9328,36.8451,36.9009,109079.0
2020-06-22 12:55:00,46.3,46.37,46.26,46.3,161302.0,36.8929,36.9487,36.861,36.8929,161302.0
2020-06-22 13:00:00,46.3,46.32,46.24,46.25,104922.0,36.8929,36.9089,36.8451,36.8531,104922.0
2020-06-22 13:05:00,46.26,46.27,46.17,46.26,85620.0,36.861,36.869,36.7893,36.861,85620.0
2020-06-22 13:10:00,46.25,46.26,46.13,46.17,72915.0,36.8531,36.861,36.7575,36.7893,72915.0
2020-06-22 13:15:00,46.17,46.25,46.16,46.24,101998.0,36.7893,36.8531,36.7814,36.8451,101998.0
2020-06-22 13:20:00,46.24,46.29,46.22,46.27,72140.0,36.8451,36.885,36.8292,36.869,72140.0
2020-06-22 13:25:00,46.27,46.29,46.23,46.23,100741.0,36.869,36.885,36.8371,36.8371,100741.0
2020-06-22 13:30:00,46.24,46.26,46.16,46.17,67475.0,36.8451,36.861,36.7814,36.7893,67475.0
2020-06-22 13:35:00,46.17,46.18,46.12,46.16,75896.0,36.7893,36.7973,36.7495,36.7814,75896.0
2020-06-22 13:40:00,46.17,46.24,46.16,46.23,96856.0,36.7893,36.8451,36.7814,36.8371,96856.0
2020-06-22 13:45:00,46.23,46.31,46.23,46.27,74829.0,36.8371,36.9009,36.8371,36.869,74829.0
2020-06-22 13:50:00,46.28,46.28,46.2,46.2,57935.0,36.877,36.877,36.8132,36.8132,57935.0
2020-06-22 13:55:00,46.2,46.22,46.18,46.2,78586.0,36.8132,36.8292,36.7973,36.8132,78586.0
2020-06-22 14:00:00,46.2,46.2,46.0,46.03,216776.0,36.8132,36.8132,36.6539,36.6778,216776.0
2020-06-22 14:05:00,46.03,46.05,46.0,46.03,126496.0,36.6778,36.6937,36.6539,36.6778,126496.0
2020-06-22 14:10:00,46.04,46.04,45.91,45.93,122041.0,36.6857,36.6857,36.5822,36.5981,122041.0
2020-06-22 14:15:00,45.94,46.0,45.91,45.91,63335.0,36.6061,36.6539,36.5822,36.5822,63335.0
2020-06-22 14:20:00,45.92,45.98,45.91,45.95,109525.0,36.5901,36.6379,36.5822,36.614,109525.0
2020-06-22 14:25:00,45.95,45.97,45.93,45.94,128939.0,36.614,36.63,36.5981,36.6061,128939.0
2020-06-22 14:30:00,45.93,45.96,45.9,45.96,96367.0,36.5981,36.622,36.5742,36.622,96367.0
2020-06-22 14:35:00,45.96,46.03,45.91,46.01,94778.0,36.622,36.6778,36.5822,36.6618,94778.0
2020-06-22 14:40:00,46.01,46.12,46.0,46.1,170357.0,36.6618,36.7495,36.6539,36.7336,170357.0
2020-06-22 14:45:00,46.1,46.18,46.1,46.16,145654.0,36.7336,36.7973,36.7336,36.7814,145654.0
2020-06-22 14:50:00,46.15,46.19,46.13,46.19,95318.0,36.7734,36.8053,36.7575,36.8053,95318.0
2020-06-22 14:55:00,46.2,46.3,46.17,46.27,174850.0,36.8132,36.8929,36.7893,36.869,174850.0
2020-06-22 15:00:00,46.27,46.29,46.2,46.26,100085.0,36.869,36.885,36.8132,36.861,100085.0
2020-06-22 15:05:00,46.25,46.27,46.19,46.2,94435.0,36.8531,36.869,36.8053,36.8132,94435.0
2020-06-22 15:10:00,46.21,46.24,46.11,46.12,150887.0,36.8212,36.8451,36.7415,36.7495,150887.0
2020-06-22 15:15:00,46.13,46.15,46.04,46.09,134821.0,36.7575,36.7734,36.6857,36.7256,134821.0
2020-06-22 15:20:00,46.09,46.14,46.0,46.02,141866.0,36.7256,36.7654,36.6539,36.6698,141866.0
2020-06-22 15:25:00,46.02,46.11,46.02,46.08,124258.0,36.6698,36.7415,36.6698,36.7176,124258.0
2020-06-22 15:30:00,46.08,46.24,46.06,46.22,162359.0,36.7176,36.8451,36.7017,36.8292,162359.0
2020-06-22 15:35:00,46.22,46.22,46.12,46.16,200329.0,36.8292,36.8292,36.7495,36.7814,200329.0
2020-06-22 15:40:00,46.17,46.22,46.15,46.19,131563.0,36.7893,36.8292,36.7734,36.8053,131563.0
2020-06-22 15:45:00,46.19,46.23,46.12,46.13,177323.0,36.8053,36.8371,36.7495,36.7575,177323.0
2020-06-22 15:50:00,46.12,46.21,46.03,46.21,273974.0,36.7495,36.8212,36.6778,36.8212,273974.0
2020-06-22 15:55:00,46.22,46.44,46.12,46.4,1060546.0,36.8292,37.0045,36.7495,36.9726,1060546.0
2020-06-23 09:30:00,46.9,47.21,46.75,47.19,760141.0,37.371,37.618,37.2515,37.6021,760141.0
2020-06-23 09:35:00,47.19,47.2,46.93,46.99,292863.0,37.6021,37.6101,37.3949,37.4427,292863.0
2020-06-23 09:40:00,47.0,47.14,46.93,47.14,274529.0,37.4507,37.5623,37.3949,37.5623,274529.0
2020-06-23 09:45:00,47.12,47.16,46.79,46.83,307682.0,37.5463,37.5782,37.2834,37.3152,307682.0
2020-06-23 09:50:00,46.82,46.88,46.7,46.84,269031.0,37.3073,37.3551,37.2117,37.3232,269031.0
2020-06-23 09:55:00,46.84,46.9,46.73,46.82,216511.0,37.3232,37.371,37.2356,37.3073,216511.0
2020-06-23 10:00:00,46.82,46.89,46.69,46.83,217248.0,37.3073,37.363,37.2037,37.3152,217248.0
2020-06-23 10:05:00,46.82,46.87,46.73,46.76,220614.0,37.3073,37.3471,37.2356,37.2595,220614.0
2020-06-23 10:10:00,46.76,46.82,46.65,46.79,207122.0,37.2595,37.3073,37.1718,37.2834,207122.0
2020-06-23 10:15:00,46.8,46.96,46.79,46.93,212201.0,37.2913,37.4188,37.2834,37.3949,212201.0
2020-06-23 10:20:00,46.93,46.93,46.74,46.84,222541.0,37.3949,37.3949,37.2435,37.3232,222541.0
2020-06-23 10:25:00,46.84,46.99,46.82,46.94,176649.0,37.3232,37.4427,37.3073,37.4029,176649.0
2020-06-23 10:30:00,46.94,46.97,46.82,46.82,183863.0,37.4029,37.4268,37.3073,37.3073,183863.0
2020-06-23 10:35:00,46.81,46.85,46.71,46.76,163616.0,37.2993,37.3312,37.2196,37.2595,163616.0
2020-06-23 10:40:00,46.75,46.83,46.64,46.65,175100.0,37.2515,37.3152,37.1638,37.1718,175100.0
2020-06-23 10:45:00,46.65,46.66,46.52,46.62,276988.0,37.1718,37.1798,37.0682,37.1479,276988.0
2020-06-23 10:50:00,46.63,46.68,46.59,46.63,181254.0,37.1559,37.1957,37.124,37.1559,181254.0
2020-06-23 10:55:00,46.63,46.83,46.62,46.82,218460.0,37.1559,37.3152,37.1479,37.3073,218460.0
2020-06-23 11:00:00,46.83,47.08,46.77,47.02,295414.0,37.3152,37.5144,37.2674,37.4666,295414.0
2020-06-23 11:05:00,47.01,47.08,46.93,46.98,223488.0,37.4587,37.5144,37.3949,37.4348,223488.0
2020-06-23 11:10:00,46.98,47.06,46.95,47.02,143552.0,37.4348,37.4985,37.4109,37.4666,143552.0
2020-06-23 11:15:00,47.01,47.06,46.97,47.0,141426.0,37.4587,37.4985,37.4268,37.4507,141426.0
2020-06-23 11:20:00,47.0,47.2,46.97,47.2,230022.0,37.4507,37.6101,37.4268,37.6101,230022.0
2020-06-23 11:25:00,47.19,47.22,47.1,47.14,190120.0,37.6021,37.626,37.5304,37.5623,190120.0
2020-06-23 11:30:00,47.14,47.17,47.09,47.13,112851.0,37.5623,37.5862,37.5224,37.5543,112851.0
2020-06-23 11:35:00,47.13,47.16,47.04,47.15,124616.0,37.5543,37.5782,37.4826,37.5702,124616.0
2020-06-23 11:40:00,47.15,47.16,47.0,47.03,201874.0,37.5702,37.5782,37.4507,37.4746,201874.0
2020-06-23 11:45:00,47.03,47.06,46.94,46.95,100471.0,37.4746,37.4985,37.4029,37.4109,100471.0
2020-06-23 11:50:00,46.95,46.96,46.86,46.9,130283.0,37.4109,37.4188,37.3391,37.371,130283.0
2020-06-23 11:55:00,46.9,47.01,46.89,46.96,138573.0,37.371,37.4587,37.363,37.4188,138573.0
2020-06-23 12:00:00,46.97,47.12,46.97,47.1,139025.0,37.4268,37.5463,37.4268,37.5304,139025.0
2020-06-23 12:05:00,47.1,47.14,46.99,47.0,132523.0,37.5304,37.5623,37.4427,37.4507,132523.0
2020-06-23 12:10:00,47.01,47.06,46.95,46.98,99845.0,37.4587,37.4985,37.4109,37.4348,99845.0
2020-06-23 12:15:00,46.97,46.99,46.9,46.95,108864.0,37.4268,37.4427,37.371,37.4109,108864.0
2020-06-23 12:20:00,46.94,47.07,46.91,47.07,117568.0,37.4029,37.5065,37.379,37.5065,117568.0
2020-06-23 12:25:00,47.07,47.07,46.91,46.94,118126.0,37.5065,37.5065,37.379,37.4029,118126.0
2020-06-23 12:30:00,46.93,46.97,46.91,46.91,115140.0,37.3949,37.4268,37.379,37.379,115140.0
2020-06-23 12:35:00,46.91,46.93,46.85,46.89,138386.0,37.379,37.3949,37.3312,37.363,138386.0
2020-06-23 12:40:00,46.9,46.91,46.83,46.86,139537.0,37.371,37.379,37.3152,37.3391,139537.0
2020-06-23 12:45:00,46.87,46.87,46.82,46.84,118723.0,37.3471,37.3471,37.3073,37.3232,118723.0
2020-06-23 12:50:00,46.84,46.84,46.79,46.82,73055.0,37.3232,37.3232,37.2834,37.3073,73055.0
2020-06-23 12:55:00,46.82,46.87,46.81,46.85,106618.0,37.3073,37.3471,37.2993,37.3312,106618.0
2020-06-23 13:00:00,46.85,46.9,46.84,46.89,60759.0,37.3312,37.371,37.3232,37.363,60759.0
2020-06-23 13:05:00,46.88,46.93,46.85,46.92,81258.0,37.3551,37.3949,37.3312,37.387,81258.0
2020-06-23 13:10:00,46.91,46.95,46.9,46.95,78118.0,37.379,37.4109,37.371,37.4109,78118.0
2020-06-23 13:15:00,46.95,46.96,46.9,46.91,99224.0,37.4109,37.4188,37.371,37.379,99224.0
2020-06-23 13:20:00,46.92,46.94,46.85,46.86,83713.0,37.387,37.4029,37.3312,37.3391,83713.0
2020-06-23 13:25:00,46.87,46.88,46.73,46.77,104781.0,37.3471,37.3551,37.2356,37.2674,104781.0
2020-06-23 13:30:00,46.77,46.77,46.69,46.7,124120.0,37.2674,37.2674,37.2037,37.2117,124120.0
2020-06-23 13:35:00,46.7,46.77,46.68,46.75,107099.0,37.2117,37.2674,37.1957,37.2515,107099.0
2020-06-23 13:40:00,46.75,46.77,46.72,46.75,110534.0,37.2515,37.2674,37.2276,37.2515,110534.0
2020-06-23 13:45:00,46.75,46.78,46.73,46.73,81168.0,37.2515,37.2754,37.2356,37.2356,81168.0
2020-06-23 13:50:00,46.72,46.76,46.63,46.67,203952.0,37.2276,37.2595,37.1559,37.1877,203952.0
2020-06-23 13:55:00,46.68,46.75,46.67,46.73,93793.0,37.1957,37.2515,37.1877,37.2356,93793.0
2020-06-23 14:00:00,46.72,46.72,46.57,46.6,131116.0,37.2276,37.2276,37.1081,37.132,131116.0
2020-06-23 14:05:00,46.61,46.66,46.55,46.65,91378.0,37.1399,37.1798,37.0921,37.1718,91378.0
2020-06-23 14:10:00,46.65,46.66,46.59,46.61,72484.0,37.1718,37.1798,37.124,37.1399,72484.0
2020-06-23 14:15:00,46.6,46.62,46.58,46.61,75204.0,37.132,37.1479,37.116,37.1399,75204.0
2020-06-23 14:20:00,46.61,46.68,46.61,46.67,131456.0,37.1399,37.1957,37.1399,37.1877,131456.0
2020-06-23 14:25:00,46.67,46.78,46.66,46.78,96963.0,37.1877,37.2754,37.1798,37.2754,96963.0
2020-06-23 14:30:00,46.77,46.79,46.68,46.72,96763.0,37.2674,37.2834,37.1957,37.2276,96763.0
2020-06-23 14:35:00,46.72,46.81,46.71,46.8,112540.0,37.2276,37.2993,37.2196,37.2913,112540.0
2020-06-23 14:40:00,46.8,46.84,46.76,46.82,82988.0,37.2913,37.3232,37.2595,37.3073,82988.0
2020-06-23 14:45:00,46.82,46.82,46.7,46.75,120280.0,37.3073,37.3073,37.2117,37.2515,120280.0
2020-06-23 14:50:00,46.75,46.81,46.72,46.79,102792.0,37.2515,37.2993,37.2276,37.2834,102792.0
2020-06-23 14:55:00,46.79,46.82,46.75,46.75,130292.0,37.2834,37.3073,37.2515,37.2515,130292.0
2020-06-23 15:00:00,46.75,46.76,46.66,46.69,153372.0,37.2515,37.2595,37.1798,37.2037,153372.0
2020-06-23 15:05:00,46.69,46.72,46.66,46.71,99634.0,37.2037,37.2276,37.1798,37.2196,99634.0
2020-06-23 15:10:00,46.72,46.77,46.69,46.76,139597.0,37.2276,37.2674,37.2037,37.2595,139597.0
2020-06-23 15:15:00,46.75,46.83,46.73,46.82,170901.0,37.2515,37.3152,37.2356,37.3073,170901.0
2020-06-23 15:20:00,46.83,46.84,46.68,46.68,121883.0,37.3152,37.3232,37.1957,37.1957,121883.0
2020-06-23 15:25:00,46.7,46.75,46.65,46.7,89636.0,37.2117,37.2515,37.1718,37.2117,89636.0
2020-06-23 15:30:00,46.71,46.73,46.64,46.67,161826.0,37.2196,37.2356,37.1638,37.1877,161826.0
2020-06-23 15:35:00,46.66,46.74,46.66,46.68,107990.0,37.1798,37.2435,37.1798,37.1957,107990.0
2020-06-23 15:40:00,46.68,46.68,46.59,46.64,165289.0,37.1957,37.1957,37.124,37.1638,165289.0
2020-06-23 15:45:00,46.65,46.66,46.57,46.6,192011.0,37.1718,37.1798,37.1081,37.132,192011.0
2020-06-23 15:50:00,46.6,46.63,46.5,46.62,376928.0,37.132,37.1559,37.0523,37.1479,376928.0
2020-06-23 15:55:00,46.61,46.71,46.59,46.69,697821.0,37.1399,37.2196,37.124,37.2037,697821.0
2020-06-24 09:30:00,45.91,45.96,45.51,45.58,949061.0,36.5822,36.622,36.2634,36.3192,949061.0
2020-06-24 09:35:00,45.57,45.9,45.51,45.82,341104.0,36.3112,36.5742,36.2634,36.5104,341104.0
2020-06-24 09:40:00,45.82,45.89,45.69,45.87,312106.0,36.5104,36.5662,36.4069,36.5503,312106.0
2020-06-24 09:45:00,45.87,45.88,45.71,45.77,280454.0,36.5503,36.5583,36.4228,36.4706,280454.0
2020-06-24 09:50:00,45.78,45.91,45.77,45.81,242618.0,36.4786,36.5822,36.4706,36.5025,242618.0
2020-06-24 09:55:00,45.82,45.86,45.7,45.71,289725.0,36.5104,36.5423,36.4148,36.4228,289725.0
2020-06-24 10:00:00,45.7,45.84,45.69,45.79,339159.0,36.4148,36.5264,36.4069,36.4865,339159.0
2020-06-24 10:05:00,45.79,45.95,45.78,45.84,213910.0,36.4865,36.614,36.4786,36.5264,213910.0
2020-06-24 10:10:00,45.85,45.94,45.78,45.84,173954.0,36.5344,36.6061,36.4786,36.5264,173954.0
2020-06-24 10:15:00,45.84,45.88,45.64,45.67,222001.0,36.5264,36.5583,36.367,36.3909,222001.0
2020-06-24 10:20:00,45.68,45.81,45.65,45.81,181951.0,36.3989,36.5025,36.375,36.5025,181951.0
2020-06-24 10:25:00,45.81,45.87,45.71,45.79,167302.0,36.5025,36.5503,36.4228,36.4865,167302.0
2020-06-24 10:30:00,45.79,45.82,45.5,45.56,346459.0,36.4865,36.5104,36.2555,36.3033,346459.0
2020-06-24 10:35:00,45.55,45.66,45.38,45.38,343597.0,36.2953,36.383,36.1598,36.1598,343597.0
2020-06-24 10:40:00,45.38,45.44,45.32,45.35,290585.0,36.1598,36.2077,36.112,36.1359,290585.0
2020-06-24 10:45:00,45.35,45.36,45.26,45.29,266440.0,36.1359,36.1439,36.0642,36.0881,266440.0
2020-06-24 10:50:00,45.3,45.32,45.18,45.21,339707.0,36.0961,36.112,36.0005,36.0244,339707.0
2020-06-24 10:55:00,45.21,45.29,45.13,45.17,228483.0,36.0244,36.0881,35.9606,35.9925,228483.0
2020-06-24 11:00:00,45.16,45.27,45.08,45.21,357682.0,35.9845,36.0722,35.9208,36.0244,357682.0
2020-06-24 11:05:00,45.21,45.24,45.03,45.07,260354.0,36.0244,36.0483,35.881,35.9128,260354.0
2020-06-24 11:10:00,45.06,45.09,44.96,45.01,649986.0,35.9049,35.9288,35.8252,35.865,649986.0
2020-06-24 11:15:00,45.01,45.08,44.91,44.92,293873.0,35.865,35.9208,35.7853,35.7933,293873.0
2020-06-24 11:20:00,44.91,44.93,44.72,44.73,301393.0,35.7853,35.8013,35.6339,35.6419,301393.0
2020-06-24 11:25:00,44.73,44.85,44.72,44.81,332960.0,35.6419,35.7375,35.6339,35.7057,332960.0
2020-06-24 11:30:00,44.81,44.82,44.59,44.63,329161.0,35.7057,35.7136,35.5304,35.5622,329161.0
2020-06-24 11:35:00,44.63,44.69,44.5,44.5,274533.0,35.5622,35.61,35.4586,35.4586,274533.0
2020-06-24 11:40:00,44.5,44.53,44.38,44.4,376702.0,35.4586,35.4825,35.363,35.379,376702.0
2020-06-24 11:45:00,44.39,44.47,44.25,44.27,360261.0,35.371,35.4347,35.2594,35.2754,360261.0
2020-06-24 11:50:00,44.26,44.41,44.25,44.37,222876.0,35.2674,35.3869,35.2594,35.3551,222876.0
2020-06-24 11:55:00,44.37,44.64,44.36,44.63,238535.0,35.3551,35.5702,35.3471,35.5622,238535.0
2020-06-24 12:00:00,44.63,44.84,44.58,44.84,227257.0,35.5622,35.7296,35.5224,35.7296,227257.0
2020-06-24 12:05:00,44.83,44.84,44.67,44.72,227070.0,35.7216,35.7296,35.5941,35.6339,227070.0
2020-06-24 12:10:00,44.73,44.87,44.72,44.82,160433.0,35.6419,35.7535,35.6339,35.7136,160433.0
2020-06-24 12:15:00,44.83,44.89,44.78,44.87,117891.0,35.7216,35.7694,35.6817,35.7535,117891.0
2020-06-24 12:20:00,44.87,44.93,44.81,44.92,121412.0,35.7535,35.8013,35.7057,35.7933,121412.0
2020-06-24 12:25:00,44.92,44.92,44.68,44.8,249563.0,35.7933,35.7933,35.6021,35.6977,249563.0
2020-06-24 12:30:00,44.8,44.81,44.71,44.72,103227.0,35.6977,35.7057,35.626,35.6339,103227.0
2020-06-24 12:35:00,44.71,44.81,44.69,44.71,145957.0,35.626,35.7057,35.61,35.626,145957.0
2020-06-24 12:40:00,44.7,44.81,44.6,44.75,316361.0,35.618,35.7057,35.5383,35.6578,316361.0
2020-06-24 12:45:00,44.75,44.82,44.72,44.74,140926.0,35.6578,35.7136,35.6339,35.6499,140926.0
2020-06-24 12:50:00,44.74,44.75,44.62,44.73,149120.0,35.6499,35.6578,35.5543,35.6419,149120.0
2020-06-24 12:55:00,44.72,44.88,44.71,44.87,160302.0,35.6339,35.7614,35.626,35.7535,160302.0
2020-06-24 13:00:00,44.87,44.89,44.77,44.89,204038.0,35.7535,35.7694,35.6738,35.7694,204038.0
2020-06-24 13:05:00,44.89,44.94,44.81,44.88,148691.0,35.7694,35.8092,35.7057,35.7614,148691.0
2020-06-24 13:10:00,44.88,44.91,44.77,44.8,122256.0,35.7614,35.7853,35.6738,35.6977,122256.0
2020-06-24 13:15:00,44.8,44.91,44.78,44.81,92965.0,35.6977,35.7853,35.6817,35.7057,92965.0
2020-06-24 13:20:00,44.81,44.83,44.75,44.76,161839.0,35.7057,35.7216,35.6578,35.6658,161839.0
2020-06-24 13:25:00,44.76,44.77,44.62,44.63,131707.0,35.6658,35.6738,35.5543,35.5622,131707.0
2020-06-24 13:30:00,44.63,44.69,44.56,44.58,227714.0,35.5622,35.61,35.5064,35.5224,227714.0
2020-06-24 13:35:00,44.58,44.63,44.54,44.57,129969.0,35.5224,35.5622,35.4905,35.5144,129969.0
2020-06-24 13:40:00,44.57,44.68,44.54,44.6,148779.0,35.5144,35.6021,35.4905,35.5383,148779.0
2020-06-24 13:45:00,44.59,44.68,44.54,44.67,99060.0,35.5304,35.6021,35.4905,35.5941,99060.0
2020-06-24 13:50:00,44.66,44.71,44.59,44.71,118391.0,35.5861,35.626,35.5304,35.626,118391.0
2020-06-24 13:55:00,44.7,44.82,44.68,44.77,134900.0,35.618,35.7136,35.6021,35.6738,134900.0
2020-06-24 14:00:00,44.77,44.82,44.65,44.72,236472.0,35.6738,35.7136,35.5782,35.6339,236472.0
2020-06-24 14:05:00,44.73,44.89,44.7,44.88,133728.0,35.6419,35.7694,35.618,35.7614,133728.0
2020-06-24 14:10:00,44.88,44.88,44.77,44.81,97753.0,35.7614,35.7614,35.6738,35.7057,97753.0
2020-06-24 14:15:00,44.8,44.92,44.78,44.79,155642.0,35.6977,35.7933,35.6817,35.6897,155642.0
2020-06-24 14:20:00,44.79,44.88,44.69,44.73,168064.0,35.6897,35.7614,35.61,35.6419,168064.0
2020-06-24 14:25:00,44.74,44.85,44.71,44.84,103051.0,35.6499,35.7375,35.626,35.7296,103051.0
2020-06-24 14:30:00,44.83,44.91,44.78,44.81,261972.0,35.7216,35.7853,35.6817,35.7057,261972.0
2020-06-24 14:35:00,44.8,44.82,44.75,44.81,156845.0,35.6977,35.7136,35.6578,35.7057,156845.0
2020-06-24 14:40:00,44.81,44.86,44.74,44.74,194262.0,35.7057,35.7455,35.6499,35.6499,194262.0
2020-06-24 14:45:00,44.74,44.86,44.72,44.81,152615.0,35.6499,35.7455,35.6339,35.7057,152615.0
2020-06-24 14:50:00,44.82,44.83,44.7,44.75,173959.0,35.7136,35.7216,35.618,35.6578,173959.0
2020-06-24 14:55:00,44.75,44.81,44.68,44.7,169069.0,35.6578,35.7057,35.6021,35.618,169069.0
2020-06-24 15:00:00,44.7,44.83,44.7,44.8,207917.0,35.618,35.7216,35.618,35.6977,207917.0
2020-06-24 15:05:00,44.81,44.83,44.74,44.76,151672.0,35.7057,35.7216,35.6499,35.6658,151672.0
2020-06-24 15:10:00,44.77,44.92,44.71,44.88,248541.0,35.6738,35.7933,35.626,35.7614,248541.0
2020-06-24 15:15:00,44.89,44.98,44.8,44.96,276649.0,35.7694,35.8411,35.6977,35.8252,276649.0
2020-06-24 15:20:00,44.96,45.0,44.81,44.81,257308.0,35.8252,35.8571,35.7057,35.7057,257308.0
2020-06-24 15:25:00,44.82,44.87,44.69,44.7,242906.0,35.7136,35.7535,35.61,35.618,242906.0
2020-06-24 15:30:00,44.7,44.78,44.65,44.7,269384.0,35.618,35.6817,35.5782,35.618,269384.0
2020-06-24 15:35:00,44.71,44.73,44.57,44.61,277892.0,35.626,35.6419,35.5144,35.5463,277892.0
2020-06-24 15:40:00,44.6,44.77,44.58,44.76,304246.0,35.5383,35.6738,35.5224,35.6658,304246.0
2020-06-24 15:45:00,44.76,45.04,44.69,44.93,1206640.0,35.6658,35.8889,35.61,35.8013,1206640.0
2020-06-24 15:50:00,44.92,44.93,44.58,44.6,553306.0,35.7933,35.8013,35.5224,35.5383,553306.0
2020-06-24 15:55:00,44.61,44.66,44.45,44.52,1292221.0,35.5463,35.5861,35.4188,35.4746,1292221.0
2020-06-25 09:30:00,44.05,44.08,43.69,43.92,1148270.0,35.1001,35.124,34.8132,34.9965,1148270.0
2020-06-25 09:35:00,43.92,44.36,43.9,44.33,403887.0,34.9965,35.3471,34.9805,35.3232,403887.0
2020-06-25 09:40:00,44.34,44.35,43.94,44.19,412056.0,35.3311,35.3391,35.0124,35.2116,412056.0
2020-06-25 09:45:00,44.2,44.35,44.18,44.23,235197.0,35.2196,35.3391,35.2037,35.2435,235197.0
2020-06-25 09:50:00,44.24,44.6,44.22,44.53,274564.0,35.2515,35.5383,35.2355,35.4825,274564.0
2020-06-25 09:55:00,44.52,44.62,44.41,44.62,217690.0,35.4746,35.5543,35.3869,35.5543,217690.0
2020-06-25 10:00:00,44.61,44.89,44.53,44.83,227529.0,35.5463,35.7694,35.4825,35.7216,227529.0
2020-06-25 10:05:00,44.83,44.9,44.71,44.85,238476.0,35.7216,35.7774,35.626,35.7375,238476.0
2020-06-25 10:10:00,44.86,45.1,44.84,45.05,395331.0,35.7455,35.9367,35.7296,35.8969,395331.0
2020-06-25 10:15:00,45.05,45.09,44.92,44.93,218837.0,35.8969,35.9288,35.7933,35.8013,218837.0
2020-06-25 10:20:00,44.94,45.09,44.93,45.01,139196.0,35.8092,35.9288,35.8013,35.865,139196.0
2020-06-25 10:25:00,45.0,45.2,44.96,45.18,160059.0,35.8571,36.0164,35.8252,36.0005,160059.0
2020-06-25 10:30:00,45.18,45.23,44.9,44.93,166410.0,36.0005,36.0403,35.7774,35.8013,166410.0
2020-06-25 10:35:00,44.93,45.06,44.86,44.88,201728.0,35.8013,35.9049,35.7455,35.7614,201728.0
2020-06-25 10:40:00,44.88,44.91,44.77,44.86,178036.0,35.7614,35.7853,35.6738,35.7455,178036.0
2020-06-25 10:45:00,44.86,45.01,44.79,44.82,229650.0,35.7455,35.865,35.6897,35.7136,229650.0
2020-06-25 10:50:00,44.81,44.89,44.74,44.75,154592.0,35.7057,35.7694,35.6499,35.6578,154592.0
2020-06-25 10:55:00,44.74,44.82,44.65,44.73,235715.0,35.6499,35.7136,35.5782,35.6419,235715.0
2020-06-25 11:00:00,44.73,44.73,44.56,44.63,206222.0,35.6419,35.6419,35.5064,35.5622,206222.0
2020-06-25 11:05:00,44.61,44.62,44.47,44.5,142948.0,35.5463,35.5543,35.4347,35.4586,142948.0
2020-06-25 11:10:00,44.51,44.7,44.49,44.61,264002.0,35.4666,35.618,35.4507,35.5463,264002.0
2020-06-25 11:15:00,44.59,44.73,44.55,44.67,218024.0,35.5304,35.6419,35.4985,35.5941,218024.0
2020-06-25 11:20:00,44.67,44.69,44.58,44.63,141713.0,35.5941,35.61,35.5224,35.5622,141713.0
2020-06-25 11:25:00,44.62,44.64,44.55,44.58,107133.0,35.5543,35.5702,35.4985,35.5224,107133.0
2020-06-25 11:30:00,44.58,44.64,44.37,44.4,277742.0,35.5224,35.5702,35.3551,35.379,277742.0
2020-06-25 11:35:00,44.39,44.48,44.35,44.44,171767.0,35.371,35.4427,35.3391,35.4108,171767.0
2020-06-25 11:40:00,44.43,44.48,44.34,44.48,186361.0,35.4029,35.4427,35.3311,35.4427,186361.0
2020-06-25 11:45:00,44.46,44.6,44.43,44.57,130136.0,35.4268,35.5383,35.4029,35.5144,130136.0
2020-06-25 11:50:00,44.57,44.63,44.52,44.54,129865.0,35.5144,35.5622,35.4746,35.4905,129865.0
2020-06-25 11:55:00,44.54,44.55,44.45,44.47,362595.0,35.4905,35.4985,35.4188,35.4347,362595.0
2020-06-25 12:00:00,44.47,44.63,44.46,44.6,158592.0,35.4347,35.5622,35.4268,35.5383,158592.0
2020-06-25 12:05:00,44.6,44.7,44.6,44.66,117531.0,35.5383,35.618,35.5383,35.5861,117531.0
2020-06-25 12:10:00,44.66,44.67,44.58,44.61,131000.0,35.5861,35.5941,35.5224,35.5463,131000.0
2020-06-25 12:15:00,44.61,44.71,44.61,44.66,110547.0,35.5463,35.626,35.5463,35.5861,110547.0
2020-06-25 12:20:00,44.66,44.75,44.64,44.69,150127.0,35.5861,35.6578,35.5702,35.61,150127.0
2020-06-25 12:25:00,44.69,44.69,44.61,44.64,132830.0,35.61,35.61,35.5463,35.5702,132830.0
2020-06-25 12:30:00,44.64,44.73,44.58,44.66,273133.0,35.5702,35.6419,35.5224,35.5861,273133.0
2020-06-25 12:35:00,44.66,44.73,44.61,44.67,71882.0,35.5861,35.6419,35.5463,35.5941,71882.0
2020-06-25 12:40:00,44.66,44.84,44.65,44.83,130408.0,35.5861,35.7296,35.5782,35.7216,130408.0
2020-06-25 12:45:00,44.83,44.86,44.74,44.75,117603.0,35.7216,35.7455,35.6499,35.6578,117603.0
2020-06-25 12:50:00,44.75,44.82,44.72,44.75,106911.0,35.6578,35.7136,35.6339,35.6578,106911.0
2020-06-25 12:55:00,44.76,44.76,44.68,44.71,102986.0,35.6658,35.6658,35.6021,35.626,102986.0
2020-06-25 13:00:00,44.72,44.73,44.63,44.69,100038.0,35.6339,35.6419,35.5622,35.61,100038.0
2020-06-25 13:05:00,44.7,44.72,44.66,44.67,58525.0,35.618,35.6339,35.5861,35.5941,58525.0
2020-06-25 13:10:00,44.67,44.7,44.62,44.69,55473.0,35.5941,35.618,35.5543,35.61,55473.0
2020-06-25 13:15:00,44.69,44.76,44.68,44.72,113296.0,35.61,35.6658,35.6021,35.6339,113296.0
2020-06-25 13:20:00,44.71,44.75,44.63,44.65,66970.0,35.626,35.6578,35.5622,35.5782,66970.0
2020-06-25 13:25:00,44.65,44.76,44.63,44.71,117863.0,35.5782,35.6658,35.5622,35.626,117863.0
2020-06-25 13:30:00,44.71,44.72,44.63,44.68,105676.0,35.626,35.6339,35.5622,35.6021,105676.0
2020-06-25 13:35:00,44.68,44.84,44.66,44.82,133020.0,35.6021,35.7296,35.5861,35.7136,133020.0
2020-06-25 13:40:00,44.83,44.84,44.75,44.77,67367.0,35.7216,35.7296,35.6578,35.6738,67367.0
2020-06-25 13:45:00,44.77,44.84,44.76,44.79,75815.0,35.6738,35.7296,35.6658,35.6897,75815.0
2020-06-25 13:50:00,44.79,44.8,44.66,44.67,88884.0,35.6897,35.6977,35.5861,35.5941,88884.0
2020-06-25 13:55:00,44.68,44.68,44.62,44.67,79003.0,35.6021,35.6021,35.5543,35.5941,79003.0
2020-06-25 14:00:00,44.67,44.69,44.57,44.61,130257.0,35.5941,35.61,35.5144,35.5463,130257.0
2020-06-25 14:05:00,44.61,44.66,44.56,44.57,111414.0,35.5463,35.5861,35.5064,35.5144,111414.0
2020-06-25 14:10:00,44.58,44.64,44.52,44.56,134442.0,35.5224,35.5702,35.4746,35.5064,134442.0
2020-06-25 14:15:00,44.57,44.63,44.56,44.59,83622.0,35.5144,35.5622,35.5064,35.5304,83622.0
2020-06-25 14:20:00,44.59,44.59,44.42,44.44,204884.0,35.5304,35.5304,35.3949,35.4108,204884.0
2020-06-25 14:25:00,44.44,44.54,44.43,44.53,100612.0,35.4108,35.4905,35.4029,35.4825,100612.0
2020-06-25 14:30:00,44.53,44.53,44.45,44.48,99769.0,35.4825,35.4825,35.4188,35.4427,99769.0
2020-06-25 14:35:00,44.47,44.49,44.4,44.44,191795.0,35.4347,35.4507,35.379,35.4108,191795.0
2020-06-25 14:40:00,44.44,44.54,44.41,44.52,103450.0,35.4108,35.4905,35.3869,35.4746,103450.0
2020-06-25 14:45:00,44.53,44.53,44.46,44.48,89240.0,35.4825,35.4825,35.4268,35.4427,89240.0
2020-06-25 14:50:00,44.48,44.62,44.48,44.58,121314.0,35.4427,35.5543,35.4427,35.5224,121314.0
2020-06-25 14:55:00,44.57,44.61,44.53,44.55,88129.0,35.5144,35.5463,35.4825,35.4985,88129.0
2020-06-25 15:00:00,44.55,44.73,44.5,44.7,166870.0,35.4985,35.6419,35.4586,35.618,166870.0
2020-06-25 15:05:00,44.71,44.94,44.71,44.92,275952.0,35.626,35.8092,35.626,35.7933,275952.0
2020-06-25 15:10:00,44.92,44.96,44.84,44.89,169758.0,35.7933,35.8252,35.7296,35.7694,169758.0
2020-06-25 15:15:00,44.89,45.0,44.87,44.93,184536.0,35.7694,35.8571,35.7535,35.8013,184536.0
2020-06-25 15:20:00,44.93,45.13,44.91,45.08,185308.0,35.8013,35.9606,35.7853,35.9208,185308.0
2020-06-25 15:25:00,45.08,45.22,45.07,45.16,258617.0,35.9208,36.0324,35.9128,35.9845,258617.0
2020-06-25 15:30:00,45.15,45.24,45.05,45.16,286617.0,35.9766,36.0483,35.8969,35.9845,286617.0
2020-06-25 15:35:00,45.15,45.19,44.96,44.97,278307.0,35.9766,36.0084,35.8252,35.8331,278307.0
2020-06-25 15:40:00,44.98,45.09,44.98,45.08,279015.0,35.8411,35.9288,35.8411,35.9208,279015.0
2020-06-25 15:45:00,45.08,45.15,44.98,45.04,330078.0,35.9208,35.9766,35.8411,35.8889,330078.0
2020-06-25 15:50:00,45.04,45.19,45.01,45.18,592999.0,35.8889,36.0084,35.865,36.0005,592999.0
2020-06-25 15:55:00,45.18,45.22,45.08,45.17,1027229.0,36.0005,36.0324,35.9208,35.9925,1027229.0
2020-06-26 09:30:00,44.88,44.94,44.55,44.76,563038.0,35.7614,35.8092,35.4985,35.6658,563038.0
2020-06-26 09:35:00,44.76,44.82,44.51,44.66,219507.0,35.6658,35.7136,35.4666,35.5861,219507.0
2020-06-26 09:40:00,44.66,44.73,44.46,44.5,294304.0,35.5861,35.6419,35.4268,35.4586,294304.0
2020-06-26 09:45:00,44.49,44.61,44.39,44.57,287999.0,35.4507,35.5463,35.371,35.5144,287999.0
2020-06-26 09:50:00,44.56,44.56,44.41,44.51,191043.0,35.5064,35.5064,35.3869,35.4666,191043.0
2020-06-26 09:55:00,44.5,44.55,44.4,44.52,196944.0,35.4586,35.4985,35.379,35.4746,196944.0
2020-06-26 10:00:00,44.52,44.55,44.21,44.22,355425.0,35.4746,35.4985,35.2276,35.2355,355425.0
2020-06-26 10:05:00,44.22,44.32,44.18,44.3,266751.0,35.2355,35.3152,35.2037,35.2993,266751.0
2020-06-26 10:10:00,44.3,44.32,44.21,44.26,208771.0,35.2993,35.3152,35.2276,35.2674,208771.0
2020-06-26 10:15:00,44.26,44.27,44.2,44.23,141652.0,35.2674,35.2754,35.2196,35.2435,141652.0
2020-06-26 10:20:00,44.24,44.26,44.06,44.16,267372.0,35.2515,35.2674,35.108,35.1877,267372.0
2020-06-26 10:25:00,44.17,44.27,44.03,44.09,230633.0,35.1957,35.2754,35.0841,35.1319,230633.0
2020-06-26 10:30:00,44.08,44.21,43.92,43.98,315948.0,35.124,35.2276,34.9965,35.0443,315948.0
2020-06-26 10:35:00,43.98,44.03,43.85,43.87,228442.0,35.0443,35.0841,34.9407,34.9566,228442.0
2020-06-26 10:40:00,43.87,43.99,43.83,43.97,236604.0,34.9566,35.0523,34.9248,35.0363,236604.0
2020-06-26 10:45:00,43.97,44.03,43.8,43.82,259348.0,35.0363,35.0841,34.9009,34.9168,259348.0
2020-06-26 10:50:00,43.83,43.99,43.77,43.87,254975.0,34.9248,35.0523,34.877,34.9566,254975.0
2020-06-26 10:55:00,43.88,43.92,43.81,43.87,215030.0,34.9646,34.9965,34.9088,34.9566,215030.0
2020-06-26 11:00:00,43.88,43.96,43.84,43.9,180853.0,34.9646,35.0284,34.9327,34.9805,180853.0
2020-06-26 11:05:00,43.89,44.07,43.83,43.94,254104.0,34.9726,35.116,34.9248,35.0124,254104.0
2020-06-26 11:10:00,43.94,43.94,43.79,43.81,223362.0,35.0124,35.0124,34.8929,34.9088,223362.0
2020-06-26 11:15:00,43.8,43.82,43.63,43.65,339514.0,34.9009,34.9168,34.7654,34.7813,339514.0
2020-06-26 11:20:00,43.65,43.73,43.6,43.7,210813.0,34.7813,34.8451,34.7415,34.8212,210813.0
2020-06-26 11:25:00,43.7,43.73,43.65,43.7,160746.0,34.8212,34.8451,34.7813,34.8212,160746.0
2020-06-26 11:30:00,43.71,43.81,43.68,43.73,186050.0,34.8291,34.9088,34.8052,34.8451,186050.0
2020-06-26 11:35:00,43.73,43.85,43.7,43.83,128223.0,34.8451,34.9407,34.8212,34.9248,128223.0
2020-06-26 11:40:00,43.83,43.85,43.76,43.78,174626.0,34.9248,34.9407,34.869,34.8849,174626.0
2020-06-26 11:45:00,43.77,43.82,43.73,43.8,90703.0,34.877,34.9168,34.8451,34.9009,90703.0
2020-06-26 11:50:00,43.8,43.81,43.7,43.7,106256.0,34.9009,34.9088,34.8212,34.8212,106256.0
2020-06-26 11:55:00,43.7,43.84,43.68,43.77,132548.0,34.8212,34.9327,34.8052,34.877,132548.0
2020-06-26 12:00:00,43.78,43.79,43.72,43.77,148812.0,34.8849,34.8929,34.8371,34.877,148812.0
2020-06-26 12:05:00,43.77,43.8,43.75,43.77,91718.0,34.877,34.9009,34.861,34.877,91718.0
2020-06-26 12:10:00,43.76,43.81,43.75,43.79,87437.0,34.869,34.9088,34.861,34.8929,87437.0
2020-06-26 12:15:00,43.79,43.8,43.68,43.7,187400.0,34.8929,34.9009,34.8052,34.8212,187400.0
2020-06-26 12:20:00,43.69,43.75,43.58,43.73,287017.0,34.8132,34.861,34.7256,34.8451,287017.0
2020-06-26 12:25:00,43.73,43.82,43.71,43.8,199688.0,34.8451,34.9168,34.8291,34.9009,199688.0
2020-06-26 12:30:00,43.8,43.81,43.72,43.8,177190.0,34.9009,34.9088,34.8371,34.9009,177190.0
2020-06-26 12:35:00,43.81,43.9,43.77,43.88,225250.0,34.9088,34.9805,34.877,34.9646,225250.0
2020-06-26 12:40:00,43.88,43.88,43.75,43.8,169621.0,34.9646,34.9646,34.861,34.9009,169621.0
2020-06-26 12:45:00,43.8,43.88,43.72,43.8,219703.0,34.9009,34.9646,34.8371,34.9009,219703.0
2020-06-26 12:50:00,43.8,43.89,43.75,43.88,180227.0,34.9009,34.9726,34.861,34.9646,180227.0
2020-06-26 12:55:00,43.87,43.9,43.83,43.88,121673.0,34.9566,34.9805,34.9248,34.9646,121673.0
2020-06-26 13:00:00,43.88,43.96,43.85,43.91,201800.0,34.9646,35.0284,34.9407,34.9885,201800.0
2020-06-26 13:05:00,43.92,44.0,43.9,43.96,139650.0,34.9965,35.0602,34.9805,35.0284,139650.0
2020-06-26 13:10:00,43.95,43.98,43.9,43.91,110759.0,35.0204,35.0443,34.9805,34.9885,110759.0
2020-06-26 13:15:00,43.91,43.94,43.9,43.93,87727.0,34.9885,35.0124,34.9805,35.0044,87727.0
2020-06-26 13:20:00,43.93,43.95,43.86,43.91,121942.0,35.0044,35.0204,34.9487,34.9885,121942.0
2020-06-26 13:25:00,43.91,43.95,43.86,43.9,93424.0,34.9885,35.0204,34.9487,34.9805,93424.0
2020-06-26 13:30:00,43.89,43.97,43.87,43.97,85522.0,34.9726,35.0363,34.9566,35.0363,85522.0
2020-06-26 13:35:00,43.97,44.04,43.92,44.0,117081.0,35.0363,35.0921,34.9965,35.0602,117081.0
2020-06-26 13:40:00,44.0,44.03,43.98,44.01,88148.0,35.0602,35.0841,35.0443,35.0682,88148.0
2020-06-26 13:45:00,44.01,44.07,44.0,44.07,124633.0,35.0682,35.116,35.0602,35.116,124633.0
2020-06-26 13:50:00,44.07,44.09,44.0,44.08,165935.0,35.116,35.1319,35.0602,35.124,165935.0
2020-06-26 13:55:00,44.08,44.13,44.06,44.09,109220.0,35.124,35.1638,35.108,35.1319,109220.0
2020-06-26 14:00:00,44.08,44.08,44.0,44.02,133858.0,35.124,35.124,35.0602,35.0762,133858.0
2020-06-26 14:05:00,44.02,44.03,43.97,44.0,69394.0,35.0762,35.0841,35.0363,35.0602,69394.0
2020-06-26 14:10:00,44.01,44.07,43.96,43.98,85655.0,35.0682,35.116,35.0284,35.0443,85655.0
2020-06-26 14:15:00,43.98,43.99,43.91,43.92,115376.0,35.0443,35.0523,34.9885,34.9965,115376.0
2020-06-26 14:20:00,43.91,43.96,43.87,43.9,131738.0,34.9885,35.0284,34.9566,34.9805,131738.0
2020-06-26 14:25:00,43.9,43.91,43.75,43.8,183839.0,34.9805,34.9885,34.861,34.9009,183839.0
2020-06-26 14:30:00,43.81,43.84,43.74,43.79,188794.0,34.9088,34.9327,34.8531,34.8929,188794.0
2020-06-26 14:35:00,43.79,43.8,43.7,43.71,146592.0,34.8929,34.9009,34.8212,34.8291,146592.0
2020-06-26 14:40:00,43.71,43.76,43.65,43.66,119162.0,34.8291,34.869,34.7813,34.7893,119162.0
2020-06-26 14:45:00,43.66,43.68,43.6,43.64,187016.0,34.7893,34.8052,34.7415,34.7734,187016.0
2020-06-26 14:50:00,43.64,43.78,43.63,43.75,168756.0,34.7734,34.8849,34.7654,34.861,168756.0
2020-06-26 14:55:00,43.75,43.76,43.68,43.72,130850.0,34.861,34.869,34.8052,34.8371,130850.0
2020-06-26 15:00:00,43.73,43.83,43.72,43.73,126044.0,34.8451,34.9248,34.8371,34.8451,126044.0
2020-06-26 15:05:00,43.74,43.8,43.71,43.8,121731.0,34.8531,34.9009,34.8291,34.9009,121731.0
2020-06-26 15:10:00,43.8,43.93,43.75,43.93,139175.0,34.9009,35.0044,34.861,35.0044,139175.0
2020-06-26 15:15:00,43.92,43.94,43.78,43.79,152294.0,34.9965,35.0124,34.8849,34.8929,152294.0
2020-06-26 15:20:00,43.79,43.82,43.7,43.72,184401.0,34.8929,34.9168,34.8212,34.8371,184401.0
2020-06-26 15:25:00,43.72,43.79,43.65,43.72,214610.0,34.8371,34.8929,34.7813,34.8371,214610.0
2020-06-26 15:30:00,43.72,43.74,43.61,43.66,222656.0,34.8371,34.8531,34.7495,34.7893,222656.0
2020-06-26 15:35:00,43.66,43.66,43.57,43.6,386832.0,34.7893,34.7893,34.7176,34.7415,386832.0
2020-06-26 15:40:00,43.61,43.88,43.57,43.88,416701.0,34.7495,34.9646,34.7176,34.9646,416701.0
2020-06-26 15:45:00,43.87,43.87,43.6,43.68,712251.0,34.9566,34.9566,34.7415,34.8052,712251.0
2020-06-26 15:50:00,43.68,43.88,43.5,43.71,1167812.0,34.8052,34.9646,34.6618,34.8291,1167812.0
2020-06-26 15:55:00,43.71,43.79,43.57,43.63,1859347.0,34.8291,34.8929,34.7176,34.7654,1859347.0
2020-06-29 09:30:00,43.76,44.09,43.69,43.72,592660.0,34.869,35.1319,34.8132,34.8371,592660.0
2020-06-29 09:35:00,43.7,43.81,43.54,43.8,430669.0,34.8212,34.9088,34.6937,34.9009,430669.0
2020-06-29 09:40:00,43.8,43.94,43.65,43.82,325443.0,34.9009,35.0124,34.7813,34.9168,325443.0
2020-06-29 09:45:00,43.81,44.02,43.79,44.01,297736.0,34.9088,35.0762,34.8929,35.0682,297736.0
2020-06-29 09:50:00,44.01,44.22,43.97,44.2,349349.0,35.0682,35.2355,35.0363,35.2196,349349.0
2020-06-29 09:55:00,44.19,44.19,44.02,44.04,268102.0,35.2116,35.2116,35.0762,35.0921,268102.0
2020-06-29 10:00:00,44.04,44.19,44.03,44.19,253740.0,35.0921,35.2116,35.0841,35.2116,253740.0
2020-06-29 10:05:00,44.19,44.22,44.06,44.09,178674.0,35.2116,35.2355,35.108,35.1319,178674.0
2020-06-29 10:10:00,44.09,44.23,43.97,44.14,289058.0,35.1319,35.2435,35.0363,35.1718,289058.0
2020-06-29 10:15:00,44.14,44.24,44.1,44.19,285467.0,35.1718,35.2515,35.1399,35.2116,285467.0
2020-06-29 10:20:00,44.18,44.24,44.13,44.16,197269.0,35.2037,35.2515,35.1638,35.1877,197269.0
2020-06-29 10:25:00,44.17,44.2,44.03,44.15,239069.0,35.1957,35.2196,35.0841,35.1798,239069.0
2020-06-29 10:30:00,44.15,44.25,44.12,44.24,174437.0,35.1798,35.2594,35.1558,35.2515,174437.0
2020-06-29 10:35:00,44.25,44.37,44.12,44.35,266400.0,35.2594,35.3551,35.1558,35.3391,266400.0
2020-06-29 10:40:00,44.35,44.39,44.22,44.23,172701.0,35.3391,35.371,35.2355,35.2435,172701.0
2020-06-29 10:45:00,44.22,44.28,44.18,44.25,232081.0,35.2355,35.2833,35.2037,35.2594,232081.0
2020-06-29 10:50:00,44.25,44.36,44.19,44.26,179389.0,35.2594,35.3471,35.2116,35.2674,179389.0
2020-06-29 10:55:00,44.26,44.27,44.16,44.19,213294.0,35.2674,35.2754,35.1877,35.2116,213294.0
2020-06-29 11:00:00,44.2,44.23,44.05,44.05,221127.0,35.2196,35.2435,35.1001,35.1001,221127.0
2020-06-29 11:05:00,44.04,44.06,43.96,44.04,192320.0,35.0921,35.108,35.0284,35.0921,192320.0
2020-06-29 11:10:00,44.03,44.04,43.86,43.87,320751.0,35.0841,35.0921,34.9487,34.9566,320751.0
2020-06-29 11:15:00,43.86,43.97,43.84,43.87,239376.0,34.9487,35.0363,34.9327,34.9566,239376.0
2020-06-29 11:20:00,43.88,44.02,43.86,44.0,128959.0,34.9646,35.0762,34.9487,35.0602,128959.0
2020-06-29 11:25:00,44.01,44.12,43.99,44.1,187882.0,35.0682,35.1558,35.0523,35.1399,187882.0
2020-06-29 11:30:00,44.09,44.1,43.97,43.98,142946.0,35.1319,35.1399,35.0363,35.0443,142946.0
2020-06-29 11:35:00,43.99,44.06,43.93,44.06,131819.0,35.0523,35.108,35.0044,35.108,131819.0
2020-06-29 11:40:00,44.06,44.12,44.05,44.08,123198.0,35.108,35.1558,35.1001,35.124,123198.0
2020-06-29 11:45:00,44.09,44.11,44.01,44.06,176073.0,35.1319,35.1479,35.0682,35.108,176073.0
2020-06-29 11:50:00,44.07,44.12,44.02,44.03,112549.0,35.116,35.1558,35.0762,35.0841,112549.0
2020-06-29 11:55:00,44.04,44.06,43.97,43.98,127272.0,35.0921,35.108,35.0363,35.0443,127272.0
2020-06-29 12:00:00,43.98,44.1,43.97,44.08,93520.0,35.0443,35.1399,35.0363,35.124,93520.0
2020-06-29 12:05:00,44.09,44.11,44.02,44.06,74290.0,35.1319,35.1479,35.0762,35.108,74290.0
2020-06-29 12:10:00,44.05,44.17,44.05,44.15,106631.0,35.1001,35.1957,35.1001,35.1798,106631.0
2020-06-29 12:15:00,44.16,44.31,44.12,44.3,119884.0,35.1877,35.3072,35.1558,35.2993,119884.0
2020-06-29 12:20:00,44.29,44.38,44.28,44.35,75246.0,35.2913,35.363,35.2833,35.3391,75246.0
2020-06-29 12:25:00,44.34,44.39,44.33,44.38,73234.0,35.3311,35.371,35.3232,35.363,73234.0
2020-06-29 12:30:00,44.38,44.46,44.36,44.45,114932.0,35.363,35.4268,35.3471,35.4188,114932.0
2020-06-29 12:35:00,44.44,44.48,44.39,44.41,100104.0,35.4108,35.4427,35.371,35.3869,100104.0
2020-06-29 12:40:00,44.42,44.45,44.37,44.39,90320.0,35.3949,35.4188,35.3551,35.371,90320.0
2020-06-29 12:45:00,44.4,44.4,44.35,44.36,91857.0,35.379,35.379,35.3391,35.3471,91857.0
2020-06-29 12:50:00,44.36,44.43,44.35,44.41,108903.0,35.3471,35.4029,35.3391,35.3869,108903.0
2020-06-29 12:55:00,44.42,44.43,44.28,44.32,119576.0,35.3949,35.4029,35.2833,35.3152,119576.0
2020-06-29 13:00:00,44.32,44.34,44.3,44.32,81760.0,35.3152,35.3311,35.2993,35.3152,81760.0
2020-06-29 13:05:00,44.33,44.35,44.31,44.34,74166.0,35.3232,35.3391,35.3072,35.3311,74166.0
2020-06-29 13:10:00,44.33,44.38,44.32,44.34,67137.0,35.3232,35.363,35.3152,35.3311,67137.0
2020-06-29 13:15:00,44.34,44.34,44.28,44.33,73383.0,35.3311,35.3311,35.2833,35.3232,73383.0
2020-06-29 13:20:00,44.33,44.4,44.3,44.38,136453.0,35.3232,35.379,35.2993,35.363,136453.0
2020-06-29 13:25:00,44.38,44.5,44.36,44.48,175260.0,35.363,35.4586,35.3471,35.4427,175260.0
2020-06-29 13:30:00,44.47,44.5,44.44,44.44,126034.0,35.4347,35.4586,35.4108,35.4108,126034.0
2020-06-29 13:35:00,44.45,44.57,44.44,44.55,141936.0,35.4188,35.5144,35.4108,35.4985,141936.0
2020-06-29 13:40:00,44.54,44.58,44.48,44.49,98898.0,35.4905,35.5224,35.4427,35.4507,98898.0
2020-06-29 13:45:00,44.48,44.5,44.38,44.4,78904.0,35.4427,35.4586,35.363,35.379,78904.0
2020-06-29 13:50:00,44.39,44.41,44.36,44.37,62805.0,35.371,35.3869,35.3471,35.3551,62805.0
2020-06-29 13:55:00,44.36,44.38,44.32,44.35,80094.0,35.3471,35.363,35.3152,35.3391,80094.0
2020-06-29 14:00:00,44.34,44.37,44.33,44.35,89637.0,35.3311,35.3551,35.3232,35.3391,89637.0
2020-06-29 14:05:00,44.35,44.37,44.25,44.28,133482.0,35.3391,35.3551,35.2594,35.2833,133482.0
2020-06-29 14:10:00,44.27,44.29,44.19,44.2,130072.0,35.2754,35.2913,35.2116,35.2196,130072.0
2020-06-29 14:15:00,44.21,44.31,44.2,44.27,108727.0,35.2276,35.3072,35.2196,35.2754,108727.0
2020-06-29 14:20:00,44.27,44.29,44.23,44.24,67290.0,35.2754,35.2913,35.2435,35.2515,67290.0
2020-06-29 14:25:00,44.24,44.26,44.16,44.2,62920.0,35.2515,35.2674,35.1877,35.2196,62920.0
2020-06-29 14:30:00,44.2,44.24,44.19,44.22,58816.0,35.2196,35.2515,35.2116,35.2355,58816.0
2020-06-29 14:35:00,44.22,44.28,44.21,44.26,64041.0,35.2355,35.2833,35.2276,35.2674,64041.0
2020-06-29 14:40:00,44.26,44.31,44.22,44.29,86977.0,35.2674,35.3072,35.2355,35.2913,86977.0
2020-06-29 14:45:00,44.29,44.32,44.23,44.25,109214.0,35.2913,35.3152,35.2435,35.2594,109214.0
2020-06-29 14:50:00,44.24,44.25,44.12,44.15,157492.0,35.2515,35.2594,35.1558,35.1798,157492.0
2020-06-29 14:55:00,44.14,44.22,44.12,44.17,121248.0,35.1718,35.2355,35.1558,35.1957,121248.0
2020-06-29 15:00:00,44.17,44.17,44.01,44.03,125134.0,35.1957,35.1957,35.0682,35.0841,125134.0
2020-06-29 15:05:00,44.04,44.05,44.0,44.02,108446.0,35.0921,35.1001,35.0602,35.0762,108446.0
2020-06-29 15:10:00,44.03,44.07,44.0,44.03,166915.0,35.0841,35.116,35.0602,35.0841,166915.0
2020-06-29 15:15:00,44.02,44.18,44.02,44.14,131104.0,35.0762,35.2037,35.0762,35.1718,131104.0
2020-06-29 15:20:00,44.14,44.23,44.14,44.21,128046.0,35.1718,35.2435,35.1718,35.2276,128046.0
2020-06-29 15:25:00,44.21,44.26,44.17,44.23,119721.0,35.2276,35.2674,35.1957,35.2435,119721.0
2020-06-29 15:30:00,44.23,44.3,44.22,44.26,166362.0,35.2435,35.2993,35.2355,35.2674,166362.0
2020-06-29 15:35:00,44.26,44.28,44.19,44.19,161508.0,35.2674,35.2833,35.2116,35.2116,161508.0
2020-06-29 15:40:00,44.19,44.22,44.07,44.09,215666.0,35.2116,35.2355,35.116,35.1319,215666.0
2020-06-29 15:45:00,44.1,44.14,43.97,44.0,292227.0,35.1399,35.1718,35.0363,35.0602,292227.0
2020-06-29 15:50:00,44.0,44.11,43.93,44.1,315060.0,35.0602,35.1479,35.0044,35.1399,315060.0
2020-06-29 15:55:00,44.09,44.33,44.09,44.32,724763.0,35.1319,35.3232,35.1319,35.3152,724763.0
2020-06-30 09:30:00,43.43,43.68,43.25,43.5,1005685.0,34.606,34.8052,34.4626,34.6618,1005685.0
2020-06-30 09:35:00,43.49,43.69,43.46,43.5,350679.0,34.6538,34.8132,34.6299,34.6618,350679.0
2020-06-30 09:40:00,43.48,43.5,43.16,43.25,502113.0,34.6459,34.6618,34.3909,34.4626,502113.0
2020-06-30 09:45:00,43.25,43.52,43.21,43.37,412654.0,34.4626,34.6778,34.4307,34.5582,412654.0
2020-06-30 09:50:00,43.37,43.43,43.26,43.41,229576.0,34.5582,34.606,34.4706,34.5901,229576.0
2020-06-30 09:55:00,43.43,43.46,43.34,43.45,184504.0,34.606,34.6299,34.5343,34.622,184504.0
2020-06-30 10:00:00,43.46,43.58,43.43,43.46,363387.0,34.6299,34.7256,34.606,34.6299,363387.0
2020-06-30 10:05:00,43.46,43.69,43.46,43.63,217151.0,34.6299,34.8132,34.6299,34.7654,217151.0
2020-06-30 10:10:00,43.63,43.68,43.49,43.54,181600.0,34.7654,34.8052,34.6538,34.6937,181600.0
2020-06-30 10:15:00,43.53,43.53,43.37,43.44,280495.0,34.6857,34.6857,34.5582,34.614,280495.0
2020-06-30 10:20:00,43.45,43.59,43.44,43.58,179993.0,34.622,34.7335,34.614,34.7256,179993.0
2020-06-30 10:25:00,43.58,43.65,43.49,43.55,178961.0,34.7256,34.7813,34.6538,34.7017,178961.0
2020-06-30 10:30:00,43.55,43.57,43.46,43.52,153690.0,34.7017,34.7176,34.6299,34.6778,153690.0
2020-06-30 10:35:00,43.52,43.57,43.42,43.45,168673.0,34.6778,34.7176,34.5981,34.622,168673.0
2020-06-30 10:40:00,43.45,43.67,43.45,43.63,177789.0,34.622,34.7973,34.622,34.7654,177789.0
2020-06-30 10:45:00,43.63,43.74,43.62,43.73,148230.0,34.7654,34.8531,34.7574,34.8451,148230.0
2020-06-30 10:50:00,43.73,43.91,43.72,43.83,263883.0,34.8451,34.9885,34.8371,34.9248,263883.0
2020-06-30 10:55:00,43.83,43.89,43.78,43.88,146174.0,34.9248,34.9726,34.8849,34.9646,146174.0
2020-06-30 11:00:00,43.88,43.95,43.84,43.86,210952.0,34.9646,35.0204,34.9327,34.9487,210952.0
2020-06-30 11:05:00,43.87,43.9,43.65,43.7,242299.0,34.9566,34.9805,34.7813,34.8212,242299.0
2020-06-30 11:10:00,43.7,43.72,43.52,43.64,366155.0,34.8212,34.8371,34.6778,34.7734,366155.0
2020-06-30 11:15:00,43.64,43.69,43.56,43.68,219134.0,34.7734,34.8132,34.7096,34.8052,219134.0
2020-06-30 11:20:00,43.67,43.72,43.6,43.65,254693.0,34.7973,34.8371,34.7415,34.7813,254693.0
2020-06-30 11:25:00,43.66,43.79,43.65,43.76,151245.0,34.7893,34.8929,34.7813,34.869,151245.0
2020-06-30 11:30:00,43.76,43.8,43.63,43.65,138252.0,34.869,34.9009,34.7654,34.7813,138252.0
2020-06-30 11:35:00,43.65,43.73,43.59,43.71,130239.0,34.7813,34.8451,34.7335,34.8291,130239.0
2020-06-30 11:40:00,43.72,43.79,43.67,43.72,207132.0,34.8371,34.8929,34.7973,34.8371,207132.0
2020-06-30 11:45:00,43.72,43.81,43.71,43.75,177315.0,34.8371,34.9088,34.8291,34.861,177315.0
2020-06-30 11:50:00,43.74,43.77,43.67,43.71,225538.0,34.8531,34.877,34.7973,34.8291,225538.0
2020-06-30 11:55:00,43.72,43.72,43.63,43.67,90721.0,34.8371,34.8371,34.7654,34.7973,90721.0
2020-06-30 12:00:00,43.68,43.74,43.67,43.73,210619.0,34.8052,34.8531,34.7973,34.8451,210619.0
2020-06-30 12:05:00,43.73,43.77,43.7,43.77,106987.0,34.8451,34.877,34.8212,34.877,106987.0
2020-06-30 12:10:00,43.77,43.86,43.74,43.83,169875.0,34.877,34.9487,34.8531,34.9248,169875.0
2020-06-30 12:15:00,43.83,43.91,43.82,43.87,174126.0,34.9248,34.9885,34.9168,34.9566,174126.0
2020-06-30 12:20:00,43.86,43.86,43.8,43.84,97864.0,34.9487,34.9487,34.9009,34.9327,97864.0
2020-06-30 12:25:00,43.85,43.87,43.81,43.85,58104.0,34.9407,34.9566,34.9088,34.9407,58104.0
2020-06-30 12:30:00,43.85,43.86,43.73,43.8,193110.0,34.9407,34.9487,34.8451,34.9009,193110.0
2020-06-30 12:35:00,43.8,43.86,43.75,43.84,109722.0,34.9009,34.9487,34.861,34.9327,109722.0
2020-06-30 12:40:00,43.85,43.87,43.74,43.79,129471.0,34.9407,34.9566,34.8531,34.8929,129471.0
2020-06-30 12:45:00,43.8,43.82,43.7,43.72,69853.0,34.9009,34.9168,34.8212,34.8371,69853.0
2020-06-30 12:50:00,43.73,43.77,43.72,43.75,63864.0,34.8451,34.877,34.8371,34.861,63864.0
2020-06-30 12:55:00,43.75,43.8,43.71,43.72,70380.0,34.861,34.9009,34.8291,34.8371,70380.0
2020-06-30 13:00:00,43.72,43.78,43.7,43.71,68016.0,34.8371,34.8849,34.8212,34.8291,68016.0
2020-06-30 13:05:00,43.71,43.73,43.62,43.7,145518.0,34.8291,34.8451,34.7574,34.8212,145518.0
2020-06-30 13:10:00,43.7,43.8,43.67,43.79,90759.0,34.8212,34.9009,34.7973,34.8929,90759.0
2020-06-30 13:15:00,43.79,43.8,43.73,43.79,69225.0,34.8929,34.9009,34.8451,34.8929,69225.0
2020-06-30 13:20:00,43.78,43.85,43.78,43.84,113467.0,34.8849,34.9407,34.8849,34.9327,113467.0
2020-06-30 13:25:00,43.84,43.89,43.82,43.88,81162.0,34.9327,34.9726,34.9168,34.9646,81162.0
2020-06-30 13:30:00,43.88,43.9,43.8,43.81,97742.0,34.9646,34.9805,34.9009,34.9088,97742.0
2020-06-30 13:35:00,43.81,43.85,43.77,43.84,93661.0,34.9088,34.9407,34.877,34.9327,93661.0
2020-06-30 13:40:00,43.84,43.89,43.83,43.87,104570.0,34.9327,34.9726,34.9248,34.9566,104570.0
2020-06-30 13:45:00,43.87,43.93,43.86,43.9,101709.0,34.9566,35.0044,34.9487,34.9805,101709.0
2020-06-30 13:50:00,43.9,43.97,43.87,43.96,94923.0,34.9805,35.0363,34.9566,35.0284,94923.0
2020-06-30 13:55:00,43.97,44.0,43.95,43.97,94199.0,35.0363,35.0602,35.0204,35.0363,94199.0
2020-06-30 14:00:00,43.97,44.0,43.91,44.0,115907.0,35.0363,35.0602,34.9885,35.0602,115907.0
2020-06-30 14:05:00,44.0,44.01,43.95,44.01,178426.0,35.0602,35.0682,35.0204,35.0682,178426.0
2020-06-30 14:10:00,44.0,44.02,43.97,43.99,78057.0,35.0602,35.0762,35.0363,35.0523,78057.0
2020-06-30 14:15:00,43.98,44.05,43.97,44.04,99096.0,35.0443,35.1001,35.0363,35.0921,99096.0
2020-06-30 14:20:00,44.03,44.12,44.01,44.1,253000.0,35.0841,35.1558,35.0682,35.1399,253000.0
2020-06-30 14:25:00,44.09,44.2,44.06,44.18,271314.0,35.1319,35.2196,35.108,35.2037,271314.0
2020-06-30 14:30:00,44.18,44.21,44.14,44.16,123931.0,35.2037,35.2276,35.1718,35.1877,123931.0
2020-06-30 14:35:00,44.15,44.21,44.14,44.2,88493.0,35.1798,35.2276,35.1718,35.2196,88493.0
2020-06-30 14:40:00,44.2,44.33,44.19,44.32,202085.0,35.2196,35.3232,35.2116,35.3152,202085.0
2020-06-30 14:45:00,44.32,44.39,44.29,44.38,116930.0,35.3152,35.371,35.2913,35.363,116930.0
2020-06-30 14:50:00,44.38,44.39,44.25,44.3,248908.0,35.363,35.371,35.2594,35.2993,248908.0
2020-06-30 14:55:00,44.3,44.36,44.28,44.34,123687.0,35.2993,35.3471,35.2833,35.3311,123687.0
2020-06-30 15:00:00,44.34,44.35,44.21,44.25,141457.0,35.3311,35.3391,35.2276,35.2594,141457.0
2020-06-30 15:05:00,44.26,44.3,44.2,44.27,82647.0,35.2674,35.2993,35.2196,35.2754,82647.0
2020-06-30 15:10:00,44.27,44.35,44.24,44.33,106750.0,35.2754,35.3391,35.2515,35.3232,106750.0
2020-06-30 15:15:00,44.33,44.43,44.28,44.41,343341.0,35.3232,35.4029,35.2833,35.3869,343341.0
2020-06-30 15:20:00,44.41,44.52,44.41,44.49,331318.0,35.3869,35.4746,35.3869,35.4507,331318.0
2020-06-30 15:25:00,44.5,44.56,44.45,44.46,184966.0,35.4586,35.5064,35.4188,35.4268,184966.0
2020-06-30 15:30:00,44.46,44.63,44.43,44.59,309184.0,35.4268,35.5622,35.4029,35.5304,309184.0
2020-06-30 15:35:00,44.6,44.61,44.52,44.55,126673.0,35.5383,35.5463,35.4746,35.4985,126673.0
2020-06-30 15:40:00,44.55,44.59,44.52,44.58,188387.0,35.4985,35.5304,35.4746,35.5224,188387.0
2020-06-30 15:45:00,44.58,44.71,44.58,44.66,405735.0,35.5224,35.626,35.5224,35.5861,405735.0
2020-06-30 15:50:00,44.68,44.97,44.66,44.91,620831.0,35.6021,35.8331,35.5861,35.7853,620831.0
2020-06-30 15:55:00,44.91,44.91,44.61,44.68,1306352.0,35.7853,35.7853,35.5463,35.6021,1306352.0
2020-07-01 09:30:00,44.49,44.92,44.47,44.92,719936.0,35.4507,35.7933,35.4347,35.7933,719936.0
2020-07-01 09:35:00,44.93,45.33,44.93,45.06,587681.0,35.8013,36.12,35.8013,35.9049,587681.0
2020-07-01 09:40:00,45.07,45.38,45.07,45.27,255512.0,35.9128,36.1598,35.9128,36.0722,255512.0
2020-07-01 09:45:00,45.27,45.37,45.15,45.22,361056.0,36.0722,36.1519,35.9766,36.0324,361056.0
2020-07-01 09:50:00,45.23,45.33,45.19,45.21,332520.0,36.0403,36.12,36.0084,36.0244,332520.0
2020-07-01 09:55:00,45.22,45.25,45.03,45.09,312586.0,36.0324,36.0563,35.881,35.9288,312586.0
2020-07-01 10:00:00,45.1,45.28,45.05,45.06,407890.0,35.9367,36.0802,35.8969,35.9049,407890.0
2020-07-01 10:05:00,45.07,45.17,45.0,45.11,277727.0,35.9128,35.9925,35.8571,35.9447,277727.0
2020-07-01 10:10:00,45.12,45.22,45.1,45.16,176870.0,35.9527,36.0324,35.9367,35.9845,176870.0
2020-07-01 10:15:00,45.16,45.19,44.99,45.04,191038.0,35.9845,36.0084,35.8491,35.8889,191038.0
2020-07-01 10:20:00,45.04,45.07,44.87,44.94,207304.0,35.8889,35.9128,35.7535,35.8092,207304.0
2020-07-01 10:25:00,44.94,44.96,44.79,44.91,186906.0,35.8092,35.8252,35.6897,35.7853,186906.0
2020-07-01 10:30:00,44.91,45.03,44.76,44.78,275744.0,35.7853,35.881,35.6658,35.6817,275744.0
2020-07-01 10:35:00,44.77,44.78,44.53,44.72,255291.0,35.6738,35.6817,35.4825,35.6339,255291.0
2020-07-01 10:40:00,44.72,44.75,44.55,44.57,155264.0,35.6339,35.6578,35.4985,35.5144,155264.0
2020-07-01 10:45:00,44.58,44.58,44.38,44.43,222379.0,35.5224,35.5224,35.363,35.4029,222379.0
2020-07-01 10:50:00,44.42,44.54,44.4,44.51,136402.0,35.3949,35.4905,35.379,35.4666,136402.0
2020-07-01 10:55:00,44.5,44.63,44.45,44.63,130651.0,35.4586,35.5622,35.4188,35.5622,130651.0
2020-07-01 11:00:00,44.63,44.65,44.44,44.47,117920.0,35.5622,35.5782,35.4108,35.4347,117920.0
2020-07-01 11:05:00,44.47,44.58,44.44,44.46,112989.0,35.4347,35.5224,35.4108,35.4268,112989.0
2020-07-01 11:10:00,44.47,44.48,44.27,44.33,159863.0,35.4347,35.4427,35.2754,35.3232,159863.0
2020-07-01 11:15:00,44.34,44.4,44.16,44.17,158773.0,35.3311,35.379,35.1877,35.1957,158773.0
2020-07-01 11:20:00,44.18,44.19,44.11,44.16,170211.0,35.2037,35.2116,35.1479,35.1877,170211.0
2020-07-01 11:25:00,44.16,44.19,44.04,44.11,197334.0,35.1877,35.2116,35.0921,35.1479,197334.0
2020-07-01 11:30:00,44.11,44.2,44.06,44.19,178579.0,35.1479,35.2196,35.108,35.2116,178579.0
2020-07-01 11:35:00,44.2,44.23,43.96,44.07,329766.0,35.2196,35.2435,35.0284,35.116,329766.0
2020-07-01 11:40:00,44.08,44.12,44.05,44.11,134492.0,35.124,35.1558,35.1001,35.1479,134492.0
2020-07-01 11:45:00,44.11,44.13,44.04,44.08,143943.0,35.1479,35.1638,35.0921,35.124,143943.0
2020-07-01 11:50:00,44.07,44.11,44.04,44.09,136523.0,35.116,35.1479,35.0921,35.1319,136523.0
2020-07-01 11:55:00,44.09,44.16,44.05,44.12,160840.0,35.1319,35.1877,35.1001,35.1558,160840.0
2020-07-01 12:00:00,44.12,44.12,43.96,43.99,128503.0,35.1558,35.1558,35.0284,35.0523,128503.0
2020-07-01 12:05:00,44.0,44.02,43.93,43.95,119817.0,35.0602,35.0762,35.0044,35.0204,119817.0
2020-07-01 12:10:00,43.95,44.05,43.93,44.03,167414.0,35.0204,35.1001,35.0044,35.0841,167414.0
2020-07-01 12:15:00,44.04,44.16,44.02,44.15,162463.0,35.0921,35.1877,35.0762,35.1798,162463.0
2020-07-01 12:20:00,44.16,44.22,44.11,44.15,135828.0,35.1877,35.2355,35.1479,35.1798,135828.0
2020-07-01 12:25:00,44.13,44.2,44.11,44.12,109978.0,35.1638,35.2196,35.1479,35.1558,109978.0
2020-07-01 12:30:00,44.12,44.13,43.99,44.02,129372.0,35.1558,35.1638,35.0523,35.0762,129372.0
2020-07-01 12:35:00,44.02,44.15,44.0,44.13,154838.0,35.0762,35.1798,35.0602,35.1638,154838.0
2020-07-01 12:40:00,44.13,44.16,44.06,44.07,98068.0,35.1638,35.1877,35.108,35.116,98068.0
2020-07-01 12:45:00,44.07,44.17,44.0,44.1,237125.0,35.116,35.1957,35.0602,35.1399,237125.0
2020-07-01 12:50:00,44.1,44.12,44.01,44.03,96410.0,35.1399,35.1558,35.0682,35.0841,96410.0
2020-07-01 12:55:00,44.03,44.05,43.96,44.05,161929.0,35.0841,35.1001,35.0284,35.1001,161929.0
2020-07-01 13:00:00,44.06,44.09,44.03,44.09,162730.0,35.108,35.1319,35.0841,35.1319,162730.0
2020-07-01 13:05:00,44.09,44.1,43.97,43.98,129405.0,35.1319,35.1399,35.0363,35.0443,129405.0
2020-07-01 13:10:00,43.99,44.03,43.98,44.03,128058.0,35.0523,35.0841,35.0443,35.0841,128058.0
2020-07-01 13:15:00,44.03,44.1,44.0,44.09,133634.0,35.0841,35.1399,35.0602,35.1319,133634.0
2020-07-01 13:20:00,44.1,44.2,44.1,44.2,102497.0,35.1399,35.2196,35.1399,35.2196,102497.0
2020-07-01 13:25:00,44.2,44.23,44.14,44.22,97366.0,35.2196,35.2435,35.1718,35.2355,97366.0
2020-07-01 13:30:00,44.22,44.24,44.12,44.15,111192.0,35.2355,35.2515,35.1558,35.1798,111192.0
2020-07-01 13:35:00,44.16,44.17,44.1,44.12,61028.0,35.1877,35.1957,35.1399,35.1558,61028.0
2020-07-01 13:40:00,44.12,44.14,44.07,44.08,92596.0,35.1558,35.1718,35.116,35.124,92596.0
2020-07-01 13:45:00,44.09,44.11,44.03,44.03,56736.0,35.1319,35.1479,35.0841,35.0841,56736.0
2020-07-01 13:50:00,44.04,44.08,43.98,44.02,104599.0,35.0921,35.124,35.0443,35.0762,104599.0
2020-07-01 13:55:00,44.02,44.03,43.95,43.99,79460.0,35.0762,35.0841,35.0204,35.0523,79460.0
2020-07-01 14:00:00,43.99,44.11,43.99,44.08,84151.0,35.0523,35.1479,35.0523,35.124,84151.0
2020-07-01 14:05:00,44.08,44.09,43.98,44.03,118275.0,35.124,35.1319,35.0443,35.0841,118275.0
2020-07-01 14:10:00,44.03,44.08,44.0,44.07,69561.0,35.0841,35.124,35.0602,35.116,69561.0
2020-07-01 14:15:00,44.07,44.1,44.04,44.07,69671.0,35.116,35.1399,35.0921,35.116,69671.0
2020-07-01 14:20:00,44.07,44.07,43.95,43.97,107903.0,35.116,35.116,35.0204,35.0363,107903.0
2020-07-01 14:25:00,43.98,44.01,43.94,43.96,87258.0,35.0443,35.0682,35.0124,35.0284,87258.0
2020-07-01 14:30:00,43.97,43.97,43.89,43.94,154296.0,35.0363,35.0363,34.9726,35.0124,154296.0
2020-07-01 14:35:00,43.94,43.98,43.9,43.91,106509.0,35.0124,35.0443,34.9805,34.9885,106509.0
2020-07-01 14:40:00,43.91,43.95,43.86,43.88,116957.0,34.9885,35.0204,34.9487,34.9646,116957.0
2020-07-01 14:45:00,43.87,43.92,43.84,43.85,103222.0,34.9566,34.9965,34.9327,34.9407,103222.0
2020-07-01 14:50:00,43.84,43.87,43.78,43.86,160899.0,34.9327,34.9566,34.8849,34.9487,160899.0
2020-07-01 14:55:00,43.85,43.9,43.84,43.87,76410.0,34.9407,34.9805,34.9327,34.9566,76410.0
2020-07-01 15:00:00,43.87,43.92,43.83,43.92,82533.0,34.9566,34.9965,34.9248,34.9965,82533.0
2020-07-01 15:05:00,43.92,43.94,43.84,43.86,94666.0,34.9965,35.0124,34.9327,34.9487,94666.0
2020-07-01 15:10:00,43.86,43.89,43.84,43.87,108910.0,34.9487,34.9726,34.9327,34.9566,108910.0
2020-07-01 15:15:00,43.87,43.96,43.85,43.96,129652.0,34.9566,35.0284,34.9407,35.0284,129652.0
2020-07-01 15:20:00,43.96,44.0,43.91,43.99,108303.0,35.0284,35.0602,34.9885,35.0523,108303.0
2020-07-01 15:25:00,44.0,44.07,43.97,44.04,279681.0,35.0602,35.116,35.0363,35.0921,279681.0
2020-07-01 15:30:00,44.04,44.07,43.95,43.97,169216.0,35.0921,35.116,35.0204,35.0363,169216.0
2020-07-01 15:35:00,43.96,43.98,43.9,43.93,196154.0,35.0284,35.0443,34.9805,35.0044,196154.0
2020-07-01 15:40:00,43.93,44.01,43.92,43.98,153968.0,35.0044,35.0682,34.9965,35.0443,153968.0
2020-07-01 15:45:00,43.97,44.04,43.94,44.04,156306.0,35.0363,35.0921,35.0124,35.0921,156306.0
2020-07-01 15:50:00,44.03,44.04,43.8,43.81,338689.0,35.0841,35.0921,34.9009,34.9088,338689.0
2020-07-01 15:55:00,43.81,43.81,43.67,43.71,721297.0,34.9088,34.9088,34.7973,34.8291,721297.0
2020-07-02 09:30:00,44.62,44.92,44.62,44.91,799014.0,35.5543,35.7933,35.5543,35.7853,799014.0
2020-07-02 09:35:00,44.91,44.99,44.67,44.91,476667.0,35.7853,35.8491,35.5941,35.7853,476667.0
2020-07-02 09:40:00,44.92,44.95,44.81,44.9,334481.0,35.7933,35.8172,35.7057,35.7774,334481.0
2020-07-02 09:45:00,44.9,45.17,44.9,45.13,469513.0,35.7774,35.9925,35.7774,35.9606,469513.0
2020-07-02 09:50:00,45.14,45.19,44.81,44.84,333495.0,35.9686,36.0084,35.7057,35.7296,333495.0
2020-07-02 09:55:00,44.84,44.97,44.82,44.84,205960.0,35.7296,35.8331,35.7136,35.7296,205960.0
2020-07-02 10:00:00,44.85,45.01,44.79,44.9,303226.0,35.7375,35.865,35.6897,35.7774,303226.0
2020-07-02 10:05:00,44.9,45.02,44.87,44.9,194046.0,35.7774,35.873,35.7535,35.7774,194046.0
2020-07-02 10:10:00,44.9,44.93,44.7,44.72,212077.0,35.7774,35.8013,35.618,35.6339,212077.0
2020-07-02 10:15:00,44.71,44.79,44.68,44.74,175057.0,35.626,35.6897,35.6021,35.6499,175057.0
2020-07-02 10:20:00,44.76,44.79,44.51,44.53,222572.0,35.6658,35.6897,35.4666,35.4825,222572.0
2020-07-02 10:25:00,44.53,44.65,44.52,44.55,157204.0,35.4825,35.5782,35.4746,35.4985,157204.0
2020-07-02 10:30:00,44.55,44.61,44.34,44.44,233120.0,35.4985,35.5463,35.3311,35.4108,233120.0
2020-07-02 10:35:00,44.44,44.52,44.37,44.38,199077.0,35.4108,35.4746,35.3551,35.363,199077.0
2020-07-02 10:40:00,44.38,44.49,44.36,44.37,141327.0,35.363,35.4507,35.3471,35.3551,141327.0
2020-07-02 10:45:00,44.37,44.51,44.3,44.44,186765.0,35.3551,35.4666,35.2993,35.4108,186765.0
2020-07-02 10:50:00,44.45,44.46,44.22,44.25,155583.0,35.4188,35.4268,35.2355,35.2594,155583.0
2020-07-02 10:55:00,44.26,44.27,44.15,44.16,132298.0,35.2674,35.2754,35.1798,35.1877,132298.0
2020-07-02 11:00:00,44.16,44.24,44.08,44.2,226381.0,35.1877,35.2515,35.124,35.2196,226381.0
2020-07-02 11:05:00,44.2,44.31,44.19,44.23,88800.0,35.2196,35.3072,35.2116,35.2435,88800.0
2020-07-02 11:10:00,44.24,44.26,44.11,44.15,128262.0,35.2515,35.2674,35.1479,35.1798,128262.0
2020-07-02 11:15:00,44.16,44.19,44.06,44.16,117834.0,35.1877,35.2116,35.108,35.1877,117834.0
2020-07-02 11:20:00,44.16,44.31,44.15,44.3,106722.0,35.1877,35.3072,35.1798,35.2993,106722.0
2020-07-02 11:25:00,44.3,44.33,44.26,44.28,105279.0,35.2993,35.3232,35.2674,35.2833,105279.0
2020-07-02 11:30:00,44.27,44.46,44.26,44.45,151195.0,35.2754,35.4268,35.2674,35.4188,151195.0
2020-07-02 11:35:00,44.45,44.47,44.36,44.44,130793.0,35.4188,35.4347,35.3471,35.4108,130793.0
2020-07-02 11:40:00,44.43,44.53,44.4,44.48,134649.0,35.4029,35.4825,35.379,35.4427,134649.0
2020-07-02 11:45:00,44.49,44.52,44.41,44.43,150268.0,35.4507,35.4746,35.3869,35.4029,150268.0
2020-07-02 11:50:00,44.44,44.45,44.34,44.41,86590.0,35.4108,35.4188,35.3311,35.3869,86590.0
2020-07-02 11:55:00,44.42,44.46,44.33,44.36,64572.0,35.3949,35.4268,35.3232,35.3471,64572.0
2020-07-02 12:00:00,44.37,44.39,44.28,44.34,118199.0,35.3551,35.371,35.2833,35.3311,118199.0
2020-07-02 12:05:00,44.34,44.4,44.33,44.4,46429.0,35.3311,35.379,35.3232,35.379,46429.0
2020-07-02 12:10:00,44.41,44.45,44.39,44.41,113390.0,35.3869,35.4188,35.371,35.3869,113390.0
2020-07-02 12:15:00,44.4,44.41,44.36,44.41,84535.0,35.379,35.3869,35.3471,35.3869,84535.0
2020-07-02 12:20:00,44.4,44.42,44.34,44.35,79902.0,35.379,35.3949,35.3311,35.3391,79902.0
2020-07-02 12:25:00,44.35,44.49,44.35,44.47,73833.0,35.3391,35.4507,35.3391,35.4347,73833.0
2020-07-02 12:30:00,44.47,44.48,44.43,44.45,104483.0,35.4347,35.4427,35.4029,35.4188,104483.0
2020-07-02 12:35:00,44.45,44.49,44.39,44.48,108022.0,35.4188,35.4507,35.371,35.4427,108022.0
2020-07-02 12:40:00,44.49,44.49,44.39,44.42,81064.0,35.4507,35.4507,35.371,35.3949,81064.0
2020-07-02 12:45:00,44.43,44.45,44.41,44.42,72397.0,35.4029,35.4188,35.3869,35.3949,72397.0
2020-07-02 12:50:00,44.43,44.48,44.42,44.48,85399.0,35.4029,35.4427,35.3949,35.4427,85399.0
2020-07-02 12:55:00,44.48,44.49,44.35,44.4,73390.0,35.4427,35.4507,35.3391,35.379,73390.0
2020-07-02 13:00:00,44.4,44.44,44.32,44.33,67992.0,35.379,35.4108,35.3152,35.3232,67992.0
2020-07-02 13:05:00,44.32,44.34,44.28,44.3,70111.0,35.3152,35.3311,35.2833,35.2993,70111.0
2020-07-02 13:10:00,44.3,44.33,44.27,44.3,93528.0,35.2993,35.3232,35.2754,35.2993,93528.0
2020-07-02 13:15:00,44.3,44.31,44.21,44.22,78879.0,35.2993,35.3072,35.2276,35.2355,78879.0
2020-07-02 13:20:00,44.22,44.28,44.21,44.27,94615.0,35.2355,35.2833,35.2276,35.2754,94615.0
2020-07-02 13:25:00,44.27,44.29,44.22,44.26,73960.0,35.2754,35.2913,35.2355,35.2674,73960.0
2020-07-02 13:30:00,44.26,44.27,44.24,44.26,65839.0,35.2674,35.2754,35.2515,35.2674,65839.0
2020-07-02 13:35:00,44.27,44.32,44.22,44.32,80498.0,35.2754,35.3152,35.2355,35.3152,80498.0
2020-07-02 13:40:00,44.32,44.38,44.31,44.38,88696.0,35.3152,35.363,35.3072,35.363,88696.0
2020-07-02 13:45:00,44.38,44.5,44.35,44.49,138790.0,35.363,35.4586,35.3391,35.4507,138790.0
2020-07-02 13:50:00,44.49,44.53,44.45,44.53,119468.0,35.4507,35.4825,35.4188,35.4825,119468.0
2020-07-02 13:55:00,44.54,44.58,44.44,44.45,146553.0,35.4905,35.5224,35.4108,35.4188,146553.0
2020-07-02 14:00:00,44.45,44.52,44.43,44.46,110343.0,35.4188,35.4746,35.4029,35.4268,110343.0
2020-07-02 14:05:00,44.47,44.47,44.4,44.41,76229.0,35.4347,35.4347,35.379,35.3869,76229.0
2020-07-02 14:10:00,44.42,44.43,44.36,44.38,80930.0,35.3949,35.4029,35.3471,35.363,80930.0
2020-07-02 14:15:00,44.38,44.39,44.31,44.37,87425.0,35.363,35.371,35.3072,35.3551,87425.0
2020-07-02 14:20:00,44.36,44.45,44.33,44.44,108811.0,35.3471,35.4188,35.3232,35.4108,108811.0
2020-07-02 14:25:00,44.44,44.45,44.39,44.41,113263.0,35.4108,35.4188,35.371,35.3869,113263.0
2020-07-02 14:30:00,44.41,44.47,44.41,44.46,81705.0,35.3869,35.4347,35.3869,35.4268,81705.0
2020-07-02 14:35:00,44.46,44.52,44.45,44.52,113084.0,35.4268,35.4746,35.4188,35.4746,113084.0
2020-07-02 14:40:00,44.5,44.5,44.43,44.46,95819.0,35.4586,35.4586,35.4029,35.4268,95819.0
2020-07-02 14:45:00,44.47,44.5,44.44,44.48,59999.0,35.4347,35.4586,35.4108,35.4427,59999.0
2020-07-02 14:50:00,44.48,44.49,44.42,44.44,100909.0,35.4427,35.4507,35.3949,35.4108,100909.0
2020-07-02 14:55:00,44.44,44.46,44.41,44.41,99627.0,35.4108,35.4268,35.3869,35.3869,99627.0
2020-07-02 15:00:00,44.41,44.43,44.33,44.35,128423.0,35.3869,35.4029,35.3232,35.3391,128423.0
2020-07-02 15:05:00,44.34,44.37,44.34,44.36,146995.0,35.3311,35.3551,35.3311,35.3471,146995.0
2020-07-02 15:10:00,44.35,44.36,44.29,44.32,160785.0,35.3391,35.3471,35.2913,35.3152,160785.0
2020-07-02 15:15:00,44.32,44.32,44.24,44.25,197111.0,35.3152,35.3152,35.2515,35.2594,197111.0
2020-07-02 15:20:00,44.25,44.29,44.22,44.27,169059.0,35.2594,35.2913,35.2355,35.2754,169059.0
2020-07-02 15:25:00,44.26,44.28,44.24,44.25,224675.0,35.2674,35.2833,35.2515,35.2594,224675.0
2020-07-02 15:30:00,44.25,44.27,44.16,44.19,260037.0,35.2594,35.2754,35.1877,35.2116,260037.0
2020-07-02 15:35:00,44.18,44.2,44.15,44.16,248182.0,35.2037,35.2196,35.1798,35.1877,248182.0
2020-07-02 15:40:00,44.17,44.23,44.13,44.15,244173.0,35.1957,35.2435,35.1638,35.1798,244173.0
2020-07-02 15:45:00,44.15,44.23,44.14,44.16,408795.0,35.1798,35.2435,35.1718,35.1877,408795.0
2020-07-02 15:50:00,44.15,44.18,44.07,44.09,345541.0,35.1798,35.2037,35.116,35.1319,345541.0
2020-07-02 15:55:00,44.09,44.09,43.93,44.09,1262571.0,35.1319,35.1319,35.0044,35.1319,1262571.0
2020-07-06 09:30:00,44.67,44.87,44.52,44.54,737983.0,35.5941,35.7535,35.4746,35.4905,737983.0
2020-07-06 09:35:00,44.57,44.6,44.3,44.59,496909.0,35.5144,35.5383,35.2993,35.5304,496909.0
2020-07-06 09:40:00,44.59,44.73,44.44,44.73,390663.0,35.5304,35.6419,35.4108,35.6419,390663.0
2020-07-06 09:45:00,44.72,44.98,44.72,44.9,443491.0,35.6339,35.8411,35.6339,35.7774,443491.0
2020-07-06 09:50:00,44.9,45.0,44.8,44.88,299391.0,35.7774,35.8571,35.6977,35.7614,299391.0
2020-07-06 09:55:00,44.89,45.02,44.88,44.95,521142.0,35.7694,35.873,35.7614,35.8172,521142.0
2020-07-06 10:00:00,44.95,45.08,44.85,44.88,520168.0,35.8172,35.9208,35.7375,35.7614,520168.0
2020-07-06 10:05:00,44.89,44.89,44.72,44.8,284762.0,35.7694,35.7694,35.6339,35.6977,284762.0
2020-07-06 10:10:00,44.81,44.84,44.57,44.57,225278.0,35.7057,35.7296,35.5144,35.5144,225278.0
2020-07-06 10:15:00,44.56,44.68,44.55,44.57,187360.0,35.5064,35.6021,35.4985,35.5144,187360.0
2020-07-06 10:20:00,44.56,44.57,44.37,44.38,1336736.0,35.5064,35.5144,35.3551,35.363,1336736.0
2020-07-06 10:25:00,44.38,44.39,44.28,44.29,299200.0,35.363,35.371,35.2833,35.2913,299200.0
2020-07-06 10:30:00,44.29,44.32,44.21,44.27,243997.0,35.2913,35.3152,35.2276,35.2754,243997.0
2020-07-06 10:35:00,44.28,44.42,44.26,44.42,299293.0,35.2833,35.3949,35.2674,35.3949,299293.0
2020-07-06 10:40:00,44.42,44.47,44.35,44.38,397024.0,35.3949,35.4347,35.3391,35.363,397024.0
2020-07-06 10:45:00,44.38,44.54,44.36,44.5,191010.0,35.363,35.4905,35.3471,35.4586,191010.0
2020-07-06 10:50:00,44.5,44.52,44.47,44.48,140649.0,35.4586,35.4746,35.4347,35.4427,140649.0
2020-07-06 10:55:00,44.49,44.5,44.43,44.46,250271.0,35.4507,35.4586,35.4029,35.4268,250271.0
2020-07-06 11:00:00,44.46,44.48,44.27,44.28,294697.0,35.4268,35.4427,35.2754,35.2833,294697.0
2020-07-06 11:05:00,44.28,44.37,44.27,44.29,147546.0,35.2833,35.3551,35.2754,35.2913,147546.0
2020-07-06 11:10:00,44.29,44.29,44.21,44.23,212202.0,35.2913,35.2913,35.2276,35.2435,212202.0
2020-07-06 11:15:00,44.23,44.28,44.16,44.25,233691.0,35.2435,35.2833,35.1877,35.2594,233691.0
2020-07-06 11:20:00,44.25,44.28,44.1,44.13,172099.0,35.2594,35.2833,35.1399,35.1638,172099.0
2020-07-06 11:25:00,44.13,44.29,44.12,44.27,142359.0,35.1638,35.2913,35.1558,35.2754,142359.0
2020-07-06 11:30:00,44.27,44.28,44.15,44.16,251907.0,35.2754,35.2833,35.1798,35.1877,251907.0
2020-07-06 11:35:00,44.16,44.2,44.07,44.12,221849.0,35.1877,35.2196,35.116,35.1558,221849.0
2020-07-06 11:40:00,44.11,44.15,44.07,44.08,160559.0,35.1479,35.1798,35.116,35.124,160559.0
2020-07-06 11:45:00,44.07,44.15,44.06,44.14,111690.0,35.116,35.1798,35.108,35.1718,111690.0
2020-07-06 11:50:00,44.13,44.13,44.01,44.04,163670.0,35.1638,35.1638,35.0682,35.0921,163670.0
2020-07-06 11:55:00,44.04,44.04,43.84,43.84,337698.0,35.0921,35.0921,34.9327,34.9327,337698.0
2020-07-06 12:00:00,43.84,43.93,43.84,43.9,186702.0,34.9327,35.0044,34.9327,34.9805,186702.0
2020-07-06 12:05:00,43.91,43.92,43.85,43.9,204053.0,34.9885,34.9965,34.9407,34.9805,204053.0
2020-07-06 12:10:00,43.89,43.92,43.85,43.91,116605.0,34.9726,34.9965,34.9407,34.9885,116605.0
2020-07-06 12:15:00,43.9,43.97,43.9,43.91,192503.0,34.9805,35.0363,34.9805,34.9885,192503.0
2020-07-06 12:20:00,43.91,44.01,43.91,44.01,160023.0,34.9885,35.0682,34.9885,35.0682,160023.0
2020-07-06 12:25:00,44.01,44.14,44.0,44.12,151653.0,35.0682,35.1718,35.0602,35.1558,151653.0
2020-07-06 12:30:00,44.12,44.12,44.03,44.05,96052.0,35.1558,35.1558,35.0841,35.1001,96052.0
2020-07-06 12:35:00,44.04,44.08,44.01,44.05,204497.0,35.0921,35.124,35.0682,35.1001,204497.0
2020-07-06 12:40:00,44.05,44.06,43.97,44.01,120239.0,35.1001,35.108,35.0363,35.0682,120239.0
2020-07-06 12:45:00,44.01,44.07,44.01,44.06,104583.0,35.0682,35.116,35.0682,35.108,104583.0
2020-07-06 12:50:00,44.07,44.13,44.03,44.13,99657.0,35.116,35.1638,35.0841,35.1638,99657.0
2020-07-06 12:55:00,44.13,44.24,44.11,44.24,133323.0,35.1638,35.2515,35.1479,35.2515,133323.0
2020-07-06 13:00:00,44.24,44.26,44.13,44.16,122270.0,35.2515,35.2674,35.1638,35.1877,122270.0
2020-07-06 13:05:00,44.16,44.18,44.09,44.11,114285.0,35.1877,35.2037,35.1319,35.1479,114285.0
2020-07-06 13:10:00,44.1,44.2,44.09,44.19,154517.0,35.1399,35.2196,35.1319,35.2116,154517.0
2020-07-06 13:15:00,44.19,44.2,44.14,44.16,144758.0,35.2116,35.2196,35.1718,35.1877,144758.0
2020-07-06 13:20:00,44.17,44.18,44.14,44.15,178403.0,35.1957,35.2037,35.1718,35.1798,178403.0
2020-07-06 13:25:00,44.15,44.16,44.11,44.16,80969.0,35.1798,35.1877,35.1479,35.1877,80969.0
2020-07-06 13:30:00,44.15,44.2,44.12,44.19,253410.0,35.1798,35.2196,35.1558,35.2116,253410.0
2020-07-06 13:35:00,44.19,44.22,44.16,44.2,98667.0,35.2116,35.2355,35.1877,35.2196,98667.0
2020-07-06 13:40:00,44.2,44.2,44.1,44.12,117472.0,35.2196,35.2196,35.1399,35.1558,117472.0
2020-07-06 13:45:00,44.12,44.12,44.04,44.11,238633.0,35.1558,35.1558,35.0921,35.1479,238633.0
2020-07-06 13:50:00,44.11,44.15,44.1,44.14,184805.0,35.1479,35.1798,35.1399,35.1718,184805.0
2020-07-06 13:55:00,44.14,44.14,44.11,44.12,145878.0,35.1718,35.1718,35.1479,35.1558,145878.0
2020-07-06 14:00:00,44.12,44.13,44.02,44.07,215695.0,35.1558,35.1638,35.0762,35.116,215695.0
2020-07-06 14:05:00,44.07,44.15,44.01,44.15,165944.0,35.116,35.1798,35.0682,35.1798,165944.0
2020-07-06 14:10:00,44.14,44.16,44.08,44.1,110794.0,35.1718,35.1877,35.124,35.1399,110794.0
2020-07-06 14:15:00,44.09,44.12,43.99,44.0,239070.0,35.1319,35.1558,35.0523,35.0602,239070.0
2020-07-06 14:20:00,43.99,44.05,43.97,43.98,146822.0,35.0523,35.1001,35.0363,35.0443,146822.0
2020-07-06 14:25:00,43.98,44.05,43.97,43.97,128836.0,35.0443,35.1001,35.0363,35.0363,128836.0
2020-07-06 14:30:00,43.97,44.02,43.94,44.02,144775.0,35.0363,35.0762,35.0124,35.0762,144775.0
2020-07-06 14:35:00,44.02,44.05,43.99,44.02,106852.0,35.0762,35.1001,35.0523,35.0762,106852.0
2020-07-06 14:40:00,44.02,44.07,43.98,44.0,114106.0,35.0762,35.116,35.0443,35.0602,114106.0
2020-07-06 14:45:00,44.0,44.04,43.97,43.98,155114.0,35.0602,35.0921,35.0363,35.0443,155114.0
2020-07-06 14:50:00,43.98,44.09,43.96,44.09,107475.0,35.0443,35.1319,35.0284,35.1319,107475.0
2020-07-06 14:55:00,44.09,44.15,44.08,44.11,109475.0,35.1319,35.1798,35.124,35.1479,109475.0
2020-07-06 15:00:00,44.1,44.15,44.08,44.15,124898.0,35.1399,35.1798,35.124,35.1798,124898.0
2020-07-06 15:05:00,44.14,44.23,44.14,44.18,125800.0,35.1718,35.2435,35.1718,35.2037,125800.0
2020-07-06 15:10:00,44.18,44.21,44.11,44.15,113661.0,35.2037,35.2276,35.1479,35.1798,113661.0
2020-07-06 15:15:00,44.15,44.15,44.08,44.14,89200.0,35.1798,35.1798,35.124,35.1718,89200.0
2020-07-06 15:20:00,44.14,44.2,44.12,44.15,137163.0,35.1718,35.2196,35.1558,35.1798,137163.0
2020-07-06 15:25:00,44.15,44.23,44.13,44.2,129736.0,35.1798,35.2435,35.1638,35.2196,129736.0
2020-07-06 15:30:00,44.2,44.21,44.12,44.16,312439.0,35.2196,35.2276,35.1558,35.1877,312439.0
2020-07-06 15:35:00,44.16,44.26,44.15,44.26,259971.0,35.1877,35.2674,35.1798,35.2674,259971.0
2020-07-06 15:40:00,44.25,44.33,44.25,44.29,211030.0,35.2594,35.3232,35.2594,35.2913,211030.0
2020-07-06 15:45:00,44.29,44.39,44.28,44.38,275965.0,35.2913,35.371,35.2833,35.363,275965.0
2020-07-06 15:50:00,44.38,44.43,44.34,44.42,437701.0,35.363,35.4029,35.3311,35.3949,437701.0
2020-07-06 15:55:00,44.42,44.44,44.32,44.39,810153.0,35.3949,35.4108,35.3152,35.371,810153.0
2020-07-07 09:30:00,43.9,43.93,43.68,43.72,562039.0,34.9805,35.0044,34.8052,34.8371,562039.0
2020-07-07 09:35:00,43.72,43.84,43.66,43.83,314171.0,34.8371,34.9327,34.7893,34.9248,314171.0
2020-07-07 09:40:00,43.84,43.96,43.77,43.83,267622.0,34.9327,35.0284,34.877,34.9248,267622.0
2020-07-07 09:45:00,43.84,43.87,43.7,43.7,384878.0,34.9327,34.9566,34.8212,34.8212,384878.0
2020-07-07 09:50:00,43.7,43.71,43.55,43.64,261747.0,34.8212,34.8291,34.7017,34.7734,261747.0
2020-07-07 09:55:00,43.65,43.71,43.62,43.71,175394.0,34.7813,34.8291,34.7574,34.8291,175394.0
2020-07-07 10:00:00,43.71,43.86,43.66,43.86,179068.0,34.8291,34.9487,34.7893,34.9487,179068.0
2020-07-07 10:05:00,43.87,43.92,43.8,43.8,216596.0,34.9566,34.9965,34.9009,34.9009,216596.0
2020-07-07 10:10:00,43.81,43.97,43.81,43.96,172328.0,34.9088,35.0363,34.9088,35.0284,172328.0
2020-07-07 10:15:00,43.95,43.96,43.83,43.85,125583.0,35.0204,35.0284,34.9248,34.9407,125583.0
2020-07-07 10:20:00,43.84,43.9,43.82,43.89,117932.0,34.9327,34.9805,34.9168,34.9726,117932.0
2020-07-07 10:25:00,43.9,43.91,43.79,43.84,189126.0,34.9805,34.9885,34.8929,34.9327,189126.0
2020-07-07 10:30:00,43.84,43.85,43.66,43.68,156387.0,34.9327,34.9407,34.7893,34.8052,156387.0
2020-07-07 10:35:00,43.68,43.74,43.62,43.68,183467.0,34.8052,34.8531,34.7574,34.8052,183467.0
2020-07-07 10:40:00,43.68,43.68,43.58,43.59,203008.0,34.8052,34.8052,34.7256,34.7335,203008.0
2020-07-07 10:45:00,43.59,43.9,43.53,43.58,216059.0,34.7335,34.9805,34.6857,34.7256,216059.0
2020-07-07 10:50:00,43.57,43.67,43.56,43.65,149661.0,34.7176,34.7973,34.7096,34.7813,149661.0
2020-07-07 10:55:00,43.65,43.74,43.63,43.71,155152.0,34.7813,34.8531,34.7654,34.8291,155152.0
2020-07-07 11:00:00,43.7,43.71,43.62,43.64,132418.0,34.8212,34.8291,34.7574,34.7734,132418.0
2020-07-07 11:05:00,43.64,43.67,43.59,43.65,128768.0,34.7734,34.7973,34.7335,34.7813,128768.0
2020-07-07 11:10:00,43.65,43.81,43.64,43.71,219979.0,34.7813,34.9088,34.7734,34.8291,219979.0
2020-07-07 11:15:00,43.71,43.94,43.7,43.91,281470.0,34.8291,35.0124,34.8212,34.9885,281470.0
2020-07-07 11:20:00,43.91,43.92,43.81,43.86,192059.0,34.9885,34.9965,34.9088,34.9487,192059.0
2020-07-07 11:25:00,43.86,43.88,43.76,43.84,240913.0,34.9487,34.9646,34.869,34.9327,240913.0
2020-07-07 11:30:00,43.83,43.85,43.73,43.75,172702.0,34.9248,34.9407,34.8451,34.861,172702.0
2020-07-07 11:35:00,43.76,43.8,43.73,43.76,139117.0,34.869,34.9009,34.8451,34.869,139117.0
2020-07-07 11:40:00,43.76,43.77,43.71,43.72,67125.0,34.869,34.877,34.8291,34.8371,67125.0
2020-07-07 11:45:00,43.71,43.77,43.71,43.77,52395.0,34.8291,34.877,34.8291,34.877,52395.0
2020-07-07 11:50:00,43.77,43.77,43.71,43.72,74876.0,34.877,34.877,34.8291,34.8371,74876.0
2020-07-07 11:55:00,43.72,43.72,43.64,43.69,127394.0,34.8371,34.8371,34.7734,34.8132,127394.0
2020-07-07 12:00:00,43.69,43.76,43.67,43.72,103690.0,34.8132,34.869,34.7973,34.8371,103690.0
2020-07-07 12:05:00,43.72,43.83,43.71,43.8,111306.0,34.8371,34.9248,34.8291,34.9009,111306.0
2020-07-07 12:10:00,43.8,43.82,43.79,43.81,62750.0,34.9009,34.9168,34.8929,34.9088,62750.0
2020-07-07 12:15:00,43.8,43.86,43.79,43.82,74323.0,34.9009,34.9487,34.8929,34.9168,74323.0
2020-07-07 12:20:00,43.81,43.83,43.74,43.75,42529.0,34.9088,34.9248,34.8531,34.861,42529.0
2020-07-07 12:25:00,43.75,43.83,43.74,43.82,61518.0,34.861,34.9248,34.8531,34.9168,61518.0
2020-07-07 12:30:00,43.82,43.83,43.78,43.81,81663.0,34.9168,34.9248,34.8849,34.9088,81663.0
2020-07-07 12:35:00,43.81,43.85,43.77,43.77,196939.0,34.9088,34.9407,34.877,34.877,196939.0
2020-07-07 12:40:00,43.77,43.82,43.76,43.8,86179.0,34.877,34.9168,34.869,34.9009,86179.0
2020-07-07 12:45:00,43.8,43.81,43.76,43.8,62669.0,34.9009,34.9088,34.869,34.9009,62669.0
2020-07-07 12:50:00,43.81,43.82,43.77,43.81,105994.0,34.9088,34.9168,34.877,34.9088,105994.0
2020-07-07 12:55:00,43.82,43.86,43.81,43.83,108023.0,34.9168,34.9487,34.9088,34.9248,108023.0
2020-07-07 13:00:00,43.83,43.92,43.82,43.9,162418.0,34.9248,34.9965,34.9168,34.9805,162418.0
2020-07-07 13:05:00,43.89,43.91,43.85,43.88,146920.0,34.9726,34.9885,34.9407,34.9646,146920.0
2020-07-07 13:10:00,43.89,43.89,43.86,43.86,64644.0,34.9726,34.9726,34.9487,34.9487,64644.0
2020-07-07 13:15:00,43.87,43.91,43.85,43.85,75634.0,34.9566,34.9885,34.9407,34.9407,75634.0
2020-07-07 13:20:00,43.85,43.89,43.84,43.87,59846.0,34.9407,34.9726,34.9327,34.9566,59846.0
2020-07-07 13:25:00,43.87,43.92,43.84,43.89,123399.0,34.9566,34.9965,34.9327,34.9726,123399.0
2020-07-07 13:30:00,43.88,43.88,43.83,43.84,70614.0,34.9646,34.9646,34.9248,34.9327,70614.0
2020-07-07 13:35:00,43.84,43.91,43.83,43.9,78491.0,34.9327,34.9885,34.9248,34.9805,78491.0
2020-07-07 13:40:00,43.89,43.95,43.86,43.94,95061.0,34.9726,35.0204,34.9487,35.0124,95061.0
2020-07-07 13:45:00,43.94,43.97,43.92,43.95,146432.0,35.0124,35.0363,34.9965,35.0204,146432.0
2020-07-07 13:50:00,43.95,43.99,43.92,43.98,82623.0,35.0204,35.0523,34.9965,35.0443,82623.0
2020-07-07 13:55:00,43.99,44.0,43.92,43.92,192258.0,35.0523,35.0602,34.9965,34.9965,192258.0
2020-07-07 14:00:00,43.93,43.95,43.86,43.88,139386.0,35.0044,35.0204,34.9487,34.9646,139386.0
2020-07-07 14:05:00,43.88,43.9,43.82,43.82,96090.0,34.9646,34.9805,34.9168,34.9168,96090.0
2020-07-07 14:10:00,43.83,43.83,43.76,43.82,150869.0,34.9248,34.9248,34.869,34.9168,150869.0
2020-07-07 14:15:00,43.81,43.82,43.74,43.77,92111.0,34.9088,34.9168,34.8531,34.877,92111.0
2020-07-07 14:20:00,43.77,43.79,43.72,43.72,52084.0,34.877,34.8929,34.8371,34.8371,52084.0
2020-07-07 14:25:00,43.73,43.79,43.72,43.76,136233.0,34.8451,34.8929,34.8371,34.869,136233.0
2020-07-07 14:30:00,43.76,43.76,43.67,43.69,207532.0,34.869,34.869,34.7973,34.8132,207532.0
2020-07-07 14:35:00,43.7,43.72,43.67,43.69,114136.0,34.8212,34.8371,34.7973,34.8132,114136.0
2020-07-07 14:40:00,43.69,43.7,43.66,43.66,104629.0,34.8132,34.8212,34.7893,34.7893,104629.0
2020-07-07 14:45:00,43.66,43.69,43.6,43.61,187811.0,34.7893,34.8132,34.7415,34.7495,187811.0
2020-07-07 14:50:00,43.61,43.63,43.55,43.55,206372.0,34.7495,34.7654,34.7017,34.7017,206372.0
2020-07-07 14:55:00,43.55,43.59,43.55,43.58,144137.0,34.7017,34.7335,34.7017,34.7256,144137.0
2020-07-07 15:00:00,43.59,43.6,43.54,43.59,173386.0,34.7335,34.7415,34.6937,34.7335,173386.0
2020-07-07 15:05:00,43.59,43.66,43.54,43.57,139443.0,34.7335,34.7893,34.6937,34.7176,139443.0
2020-07-07 15:10:00,43.56,43.58,43.51,43.51,151402.0,34.7096,34.7256,34.6698,34.6698,151402.0
2020-07-07 15:15:00,43.52,43.54,43.5,43.51,190139.0,34.6778,34.6937,34.6618,34.6698,190139.0
2020-07-07 15:20:00,43.51,43.54,43.43,43.52,308969.0,34.6698,34.6937,34.606,34.6778,308969.0
2020-07-07 15:25:00,43.52,43.53,43.43,43.49,181782.0,34.6778,34.6857,34.606,34.6538,181782.0
2020-07-07 15:30:00,43.48,43.51,43.4,43.42,201243.0,34.6459,34.6698,34.5821,34.5981,201243.0
2020-07-07 15:35:00,43.41,43.43,43.32,43.33,242178.0,34.5901,34.606,34.5184,34.5264,242178.0
2020-07-07 15:40:00,43.33,43.35,43.29,43.32,251265.0,34.5264,34.5423,34.4945,34.5184,251265.0
2020-07-07 15:45:00,43.32,43.34,43.16,43.24,494728.0,34.5184,34.5343,34.3909,34.4546,494728.0
2020-07-07 15:50:00,43.22,43.26,43.14,43.25,440184.0,34.4387,34.4706,34.375,34.4626,440184.0
2020-07-07 15:55:00,43.26,43.29,43.11,43.26,1092754.0,34.4706,34.4945,34.3511,34.4706,1092754.0
2020-07-08 09:30:00,43.15,43.22,42.84,43.13,915550.0,34.3829,34.4387,34.1359,34.367,915550.0
2020-07-08 09:35:00,43.14,43.37,43.08,43.32,291828.0,34.375,34.5582,34.3271,34.5184,291828.0
2020-07-08 09:40:00,43.31,43.53,43.25,43.51,302851.0,34.5104,34.6857,34.4626,34.6698,302851.0
2020-07-08 09:45:00,43.54,43.69,43.49,43.68,306100.0,34.6937,34.8132,34.6538,34.8052,306100.0
2020-07-08 09:50:00,43.68,43.76,43.65,43.72,267871.0,34.8052,34.869,34.7813,34.8371,267871.0
2020-07-08 09:55:00,43.72,43.76,43.59,43.69,224960.0,34.8371,34.869,34.7335,34.8132,224960.0
2020-07-08 10:00:00,43.68,43.83,43.65,43.76,472612.0,34.8052,34.9248,34.7813,34.869,472612.0
2020-07-08 10:05:00,43.76,43.82,43.72,43.8,190875.0,34.869,34.9168,34.8371,34.9009,190875.0
2020-07-08 10:10:00,43.8,43.93,43.77,43.81,195884.0,34.9009,35.0044,34.877,34.9088,195884.0
2020-07-08 10:15:00,43.82,43.82,43.67,43.76,265610.0,34.9168,34.9168,34.7973,34.869,265610.0
2020-07-08 10:20:00,43.76,43.79,43.72,43.76,184617.0,34.869,34.8929,34.8371,34.869,184617.0
2020-07-08 10:25:00,43.76,43.8,43.7,43.75,134306.0,34.869,34.9009,34.8212,34.861,134306.0
2020-07-08 10:30:00,43.75,43.84,43.67,43.79,188957.0,34.861,34.9327,34.7973,34.8929,188957.0
2020-07-08 10:35:00,43.79,43.85,43.75,43.81,195536.0,34.8929,34.9407,34.861,34.9088,195536.0
2020-07-08 10:40:00,43.81,43.83,43.67,43.75,202242.0,34.9088,34.9248,34.7973,34.861,202242.0
2020-07-08 10:45:00,43.75,43.75,43.59,43.61,151827.0,34.861,34.861,34.7335,34.7495,151827.0
2020-07-08 10:50:00,43.6,43.61,43.52,43.55,128058.0,34.7415,34.7495,34.6778,34.7017,128058.0
2020-07-08 10:55:00,43.55,43.57,43.42,43.46,158105.0,34.7017,34.7176,34.5981,34.6299,158105.0
2020-07-08 11:00:00,43.46,43.47,43.29,43.32,199642.0,34.6299,34.6379,34.4945,34.5184,199642.0
2020-07-08 11:05:00,43.32,43.36,43.24,43.27,203786.0,34.5184,34.5503,34.4546,34.4785,203786.0
2020-07-08 11:10:00,43.28,43.34,43.26,43.31,193055.0,34.4865,34.5343,34.4706,34.5104,193055.0
2020-07-08 11:15:00,43.32,43.32,43.19,43.22,137468.0,34.5184,34.5184,34.4148,34.4387,137468.0
2020-07-08 11:20:00,43.22,43.25,43.12,43.17,116234.0,34.4387,34.4626,34.359,34.3989,116234.0
2020-07-08 11:25:00,43.17,43.21,43.13,43.2,154913.0,34.3989,34.4307,34.367,34.4228,154913.0
2020-07-08 11:30:00,43.21,43.29,43.2,43.25,141242.0,34.4307,34.4945,34.4228,34.4626,141242.0
2020-07-08 11:35:00,43.24,43.32,43.2,43.27,88414.0,34.4546,34.5184,34.4228,34.4785,88414.0
2020-07-08 11:40:00,43.27,43.29,43.11,43.16,174766.0,34.4785,34.4945,34.3511,34.3909,174766.0
2020-07-08 11:45:00,43.14,43.19,43.04,43.06,190777.0,34.375,34.4148,34.2953,34.3112,190777.0
2020-07-08 11:50:00,43.07,43.09,43.0,43.03,196537.0,34.3192,34.3351,34.2634,34.2873,196537.0
2020-07-08 11:55:00,43.03,43.05,42.95,42.98,144661.0,34.2873,34.3032,34.2236,34.2475,144661.0
2020-07-08 12:00:00,42.98,43.02,42.94,42.98,140228.0,34.2475,34.2793,34.2156,34.2475,140228.0
2020-07-08 12:05:00,42.98,43.03,42.96,43.0,149231.0,34.2475,34.2873,34.2315,34.2634,149231.0
2020-07-08 12:10:00,43.0,43.12,43.0,43.09,146365.0,34.2634,34.359,34.2634,34.3351,146365.0
2020-07-08 12:15:00,43.09,43.23,43.08,43.22,136874.0,34.3351,34.4467,34.3271,34.4387,136874.0
2020-07-08 12:20:00,43.22,43.27,43.2,43.27,133852.0,34.4387,34.4785,34.4228,34.4785,133852.0
2020-07-08 12:25:00,43.27,43.3,43.23,43.23,174416.0,34.4785,34.5025,34.4467,34.4467,174416.0
2020-07-08 12:30:00,43.24,43.33,43.24,43.29,95205.0,34.4546,34.5264,34.4546,34.4945,95205.0
2020-07-08 12:35:00,43.29,43.36,43.27,43.33,90239.0,34.4945,34.5503,34.4785,34.5264,90239.0
2020-07-08 12:40:00,43.32,43.33,43.28,43.32,98381.0,34.5184,34.5264,34.4865,34.5184,98381.0
2020-07-08 12:45:00,43.32,43.4,43.31,43.36,128758.0,34.5184,34.5821,34.5104,34.5503,128758.0
2020-07-08 12:50:00,43.35,43.36,43.31,43.34,72833.0,34.5423,34.5503,34.5104,34.5343,72833.0
2020-07-08 12:55:00,43.34,43.42,43.33,43.41,108264.0,34.5343,34.5981,34.5264,34.5901,108264.0
2020-07-08 13:00:00,43.4,43.42,43.32,43.33,100524.0,34.5821,34.5981,34.5184,34.5264,100524.0
2020-07-08 13:05:00,43.33,43.37,43.31,43.32,105018.0,34.5264,34.5582,34.5104,34.5184,105018.0
2020-07-08 13:10:00,43.33,43.34,43.28,43.3,100342.0,34.5264,34.5343,34.4865,34.5025,100342.0
2020-07-08 13:15:00,43.29,43.3,43.16,43.17,198981.0,34.4945,34.5025,34.3909,34.3989,198981.0
2020-07-08 13:20:00,43.16,43.22,43.11,43.13,195426.0,34.3909,34.4387,34.3511,34.367,195426.0
2020-07-08 13:25:00,43.12,43.15,43.08,43.11,80214.0,34.359,34.3829,34.3271,34.3511,80214.0
2020-07-08 13:30:00,43.11,43.11,43.07,43.09,120471.0,34.3511,34.3511,34.3192,34.3351,120471.0
2020-07-08 13:35:00,43.09,43.1,43.05,43.09,108550.0,34.3351,34.3431,34.3032,34.3351,108550.0
2020-07-08 13:40:00,43.1,43.17,43.09,43.12,86531.0,34.3431,34.3989,34.3351,34.359,86531.0
2020-07-08 13:45:00,43.12,43.14,43.09,43.1,72878.0,34.359,34.375,34.3351,34.3431,72878.0
2020-07-08 13:50:00,43.1,43.13,43.08,43.09,108780.0,34.3431,34.367,34.3271,34.3351,108780.0
2020-07-08 13:55:00,43.09,43.13,43.05,43.07,104462.0,34.3351,34.367,34.3032,34.3192,104462.0
2020-07-08 14:00:00,43.07,43.19,43.05,43.12,111751.0,34.3192,34.4148,34.3032,34.359,111751.0
2020-07-08 14:05:00,43.12,43.19,43.12,43.18,65242.0,34.359,34.4148,34.359,34.4068,65242.0
2020-07-08 14:10:00,43.18,43.2,43.16,43.16,80535.0,34.4068,34.4228,34.3909,34.3909,80535.0
2020-07-08 14:15:00,43.16,43.2,43.15,43.2,82948.0,34.3909,34.4228,34.3829,34.4228,82948.0
2020-07-08 14:20:00,43.19,43.26,43.17,43.17,178876.0,34.4148,34.4706,34.3989,34.3989,178876.0
2020-07-08 14:25:00,43.18,43.21,43.17,43.2,104678.0,34.4068,34.4307,34.3989,34.4228,104678.0
2020-07-08 14:30:00,43.2,43.21,43.13,43.14,99029.0,34.4228,34.4307,34.367,34.375,99029.0
2020-07-08 14:35:00,43.13,43.19,43.12,43.19,83697.0,34.367,34.4148,34.359,34.4148,83697.0
2020-07-08 14:40:00,43.2,43.21,43.1,43.11,103268.0,34.4228,34.4307,34.3431,34.3511,103268.0
2020-07-08 14:45:00,43.11,43.13,43.07,43.13,126661.0,34.3511,34.367,34.3192,34.367,126661.0
2020-07-08 14:50:00,43.13,43.18,43.12,43.12,98112.0,34.367,34.4068,34.359,34.359,98112.0
2020-07-08 14:55:00,43.13,43.21,43.12,43.2,128517.0,34.367,34.4307,34.359,34.4228,128517.0
2020-07-08 15:00:00,43.2,43.24,43.18,43.21,100913.0,34.4228,34.4546,34.4068,34.4307,100913.0
2020-07-08 15:05:00,43.22,43.25,43.19,43.24,165709.0,34.4387,34.4626,34.4148,34.4546,165709.0
2020-07-08 15:10:00,43.25,43.37,43.24,43.34,144005.0,34.4626,34.5582,34.4546,34.5343,144005.0
2020-07-08 15:15:00,43.34,43.36,43.3,43.31,85650.0,34.5343,34.5503,34.5025,34.5104,85650.0
2020-07-08 15:20:00,43.31,43.49,43.3,43.48,155831.0,34.5104,34.6538,34.5025,34.6459,155831.0
2020-07-08 15:25:00,43.48,43.52,43.37,43.4,187470.0,34.6459,34.6778,34.5582,34.5821,187470.0
2020-07-08 15:30:00,43.4,43.49,43.37,43.37,218675.0,34.5821,34.6538,34.5582,34.5582,218675.0
2020-07-08 15:35:00,43.38,43.44,43.33,43.34,191338.0,34.5662,34.614,34.5264,34.5343,191338.0
2020-07-08 15:40:00,43.34,43.36,43.29,43.34,152475.0,34.5343,34.5503,34.4945,34.5343,152475.0
2020-07-08 15:45:00,43.33,43.34,43.26,43.3,168920.0,34.5264,34.5343,34.4706,34.5025,168920.0
2020-07-08 15:50:00,43.31,43.37,43.25,43.37,263493.0,34.5104,34.5582,34.4626,34.5582,263493.0
2020-07-08 15:55:00,43.36,43.37,43.04,43.16,1399224.0,34.5503,34.5582,34.2953,34.3909,1399224.0
2020-07-09 09:30:00,42.9,43.1,42.81,43.02,628271.0,34.1837,34.3431,34.112,34.2793,628271.0
2020-07-09 09:35:00,43.01,43.1,42.88,42.92,296601.0,34.2714,34.3431,34.1678,34.1997,296601.0
2020-07-09 09:40:00,42.92,42.97,42.74,42.76,292225.0,34.1997,34.2395,34.0562,34.0722,292225.0
2020-07-09 09:45:00,42.76,42.76,42.56,42.6,332906.0,34.0722,34.0722,33.9128,33.9447,332906.0
2020-07-09 09:50:00,42.59,42.7,42.55,42.59,251316.0,33.9367,34.0244,33.9048,33.9367,251316.0
2020-07-09 09:55:00,42.59,42.6,42.52,42.58,202033.0,33.9367,33.9447,33.8809,33.9287,202033.0
2020-07-09 10:00:00,42.57,42.73,42.55,42.67,315664.0,33.9208,34.0483,33.9048,34.0005,315664.0
2020-07-09 10:05:00,42.68,42.75,42.6,42.67,219420.0,34.0084,34.0642,33.9447,34.0005,219420.0
2020-07-09 10:10:00,42.67,42.68,42.5,42.5,353774.0,34.0005,34.0084,33.865,33.865,353774.0
2020-07-09 10:15:00,42.51,42.51,42.33,42.34,484716.0,33.873,33.873,33.7295,33.7375,484716.0
2020-07-09 10:20:00,42.33,42.53,42.31,42.48,390415.0,33.7295,33.8889,33.7136,33.8491,390415.0
2020-07-09 10:25:00,42.46,42.51,42.35,42.39,216743.0,33.8331,33.873,33.7455,33.7773,216743.0
2020-07-09 10:30:00,42.39,42.4,42.31,42.31,140345.0,33.7773,33.7853,33.7136,33.7136,140345.0
2020-07-09 10:35:00,42.32,42.34,42.13,42.19,303601.0,33.7216,33.7375,33.5702,33.618,303601.0
2020-07-09 10:40:00,42.19,42.19,41.92,41.98,664477.0,33.618,33.618,33.4028,33.4506,664477.0
2020-07-09 10:45:00,41.98,42.01,41.85,41.89,496124.0,33.4506,33.4745,33.3471,33.3789,496124.0
2020-07-09 10:50:00,41.89,41.96,41.81,41.83,297136.0,33.3789,33.4347,33.3152,33.3311,297136.0
2020-07-09 10:55:00,41.83,41.85,41.63,41.68,487094.0,33.3311,33.3471,33.1718,33.2116,487094.0
2020-07-09 11:00:00,41.69,41.69,41.5,41.54,358054.0,33.2196,33.2196,33.0682,33.1,358054.0
2020-07-09 11:05:00,41.54,41.77,41.51,41.76,317195.0,33.1,33.2833,33.0761,33.2753,317195.0
2020-07-09 11:10:00,41.75,41.79,41.66,41.72,271396.0,33.2674,33.2992,33.1957,33.2435,271396.0
2020-07-09 11:15:00,41.71,41.75,41.4,41.41,447284.0,33.2355,33.2674,32.9885,32.9965,447284.0
2020-07-09 11:20:00,41.41,41.6,41.4,41.58,274173.0,32.9965,33.1479,32.9885,33.1319,274173.0
2020-07-09 11:25:00,41.58,41.67,41.48,41.65,266519.0,33.1319,33.2036,33.0522,33.1877,266519.0
2020-07-09 11:30:00,41.65,41.7,41.55,41.56,249447.0,33.1877,33.2275,33.108,33.116,249447.0
2020-07-09 11:35:00,41.56,41.66,41.49,41.53,289518.0,33.116,33.1957,33.0602,33.0921,289518.0
2020-07-09 11:40:00,41.53,41.56,41.33,41.44,316659.0,33.0921,33.116,32.9327,33.0204,316659.0
2020-07-09 11:45:00,41.43,41.52,41.39,41.5,206953.0,33.0124,33.0841,32.9805,33.0682,206953.0
2020-07-09 11:50:00,41.5,41.56,41.4,41.55,209049.0,33.0682,33.116,32.9885,33.108,209049.0
2020-07-09 11:55:00,41.55,41.57,41.46,41.48,214574.0,33.108,33.1239,33.0363,33.0522,214574.0
2020-07-09 12:00:00,41.48,41.75,41.48,41.72,306585.0,33.0522,33.2674,33.0522,33.2435,306585.0
2020-07-09 12:05:00,41.72,41.78,41.67,41.7,161749.0,33.2435,33.2913,33.2036,33.2275,161749.0
2020-07-09 12:10:00,41.7,41.76,41.67,41.71,152193.0,33.2275,33.2753,33.2036,33.2355,152193.0
2020-07-09 12:15:00,41.71,41.74,41.58,41.63,153870.0,33.2355,33.2594,33.1319,33.1718,153870.0
2020-07-09 12:20:00,41.63,41.64,41.58,41.63,123027.0,33.1718,33.1797,33.1319,33.1718,123027.0
2020-07-09 12:25:00,41.64,41.66,41.57,41.61,113869.0,33.1797,33.1957,33.1239,33.1558,113869.0
2020-07-09 12:30:00,41.59,41.62,41.53,41.57,140050.0,33.1399,33.1638,33.0921,33.1239,140050.0
2020-07-09 12:35:00,41.56,41.66,41.56,41.6,128665.0,33.116,33.1957,33.116,33.1479,128665.0
2020-07-09 12:40:00,41.6,41.65,41.55,41.56,121240.0,33.1479,33.1877,33.108,33.116,121240.0
2020-07-09 12:45:00,41.55,41.58,41.5,41.51,159521.0,33.108,33.1319,33.0682,33.0761,159521.0
2020-07-09 12:50:00,41.51,41.64,41.49,41.63,211311.0,33.0761,33.1797,33.0602,33.1718,211311.0
2020-07-09 12:55:00,41.64,41.65,41.54,41.59,157739.0,33.1797,33.1877,33.1,33.1399,157739.0
2020-07-09 13:00:00,41.59,41.64,41.51,41.62,202559.0,33.1399,33.1797,33.0761,33.1638,202559.0
2020-07-09 13:05:00,41.62,41.75,41.6,41.73,121508.0,33.1638,33.2674,33.1479,33.2514,121508.0
2020-07-09 13:10:00,41.74,41.8,41.7,41.72,174207.0,33.2594,33.3072,33.2275,33.2435,174207.0
2020-07-09 13:15:00,41.72,41.83,41.72,41.79,134044.0,33.2435,33.3311,33.2435,33.2992,134044.0
2020-07-09 13:20:00,41.79,41.79,41.67,41.71,171497.0,33.2992,33.2992,33.2036,33.2355,171497.0
2020-07-09 13:25:00,41.71,41.72,41.61,41.62,140748.0,33.2355,33.2435,33.1558,33.1638,140748.0
2020-07-09 13:30:00,41.62,41.64,41.57,41.58,111862.0,33.1638,33.1797,33.1239,33.1319,111862.0
2020-07-09 13:35:00,41.57,41.62,41.56,41.58,90883.0,33.1239,33.1638,33.116,33.1319,90883.0
2020-07-09 13:40:00,41.58,41.66,41.52,41.53,127181.0,33.1319,33.1957,33.0841,33.0921,127181.0
2020-07-09 13:45:00,41.52,41.6,41.52,41.58,117964.0,33.0841,33.1479,33.0841,33.1319,117964.0
2020-07-09 13:50:00,41.59,41.59,41.52,41.55,98806.0,33.1399,33.1399,33.0841,33.108,98806.0
2020-07-09 13:55:00,41.55,41.57,41.51,41.55,98031.0,33.108,33.1239,33.0761,33.108,98031.0
2020-07-09 14:00:00,41.55,41.56,41.5,41.52,190938.0,33.108,33.116,33.0682,33.0841,190938.0
2020-07-09 14:05:00,41.52,41.59,41.5,41.54,140160.0,33.0841,33.1399,33.0682,33.1,140160.0
2020-07-09 14:10:00,41.54,41.56,41.51,41.54,116919.0,33.1,33.116,33.0761,33.1,116919.0
2020-07-09 14:15:00,41.55,41.67,41.55,41.63,127720.0,33.108,33.2036,33.108,33.1718,127720.0
2020-07-09 14:20:00,41.63,41.64,41.53,41.55,71184.0,33.1718,33.1797,33.0921,33.108,71184.0
2020-07-09 14:25:00,41.55,41.64,41.54,41.62,123530.0,33.108,33.1797,33.1,33.1638,123530.0
2020-07-09 14:30:00,41.63,41.66,41.55,41.56,94333.0,33.1718,33.1957,33.108,33.116,94333.0
2020-07-09 14:35:00,41.56,41.61,41.54,41.56,140093.0,33.116,33.1558,33.1,33.116,140093.0
2020-07-09 14:40:00,41.57,41.61,41.51,41.52,117558.0,33.1239,33.1558,33.0761,33.0841,117558.0
2020-07-09 14:45:00,41.52,41.57,41.51,41.55,82558.0,33.0841,33.1239,33.0761,33.108,82558.0
2020-07-09 14:50:00,41.55,41.55,41.5,41.51,113562.0,33.108,33.108,33.0682,33.0761,113562.0
2020-07-09 14:55:00,41.51,41.62,41.5,41.62,392270.0,33.0761,33.1638,33.0682,33.1638,392270.0
2020-07-09 15:00:00,41.62,41.7,41.61,41.66,203984.0,33.1638,33.2275,33.1558,33.1957,203984.0
2020-07-09 15:05:00,41.66,41.68,41.61,41.62,133172.0,33.1957,33.2116,33.1558,33.1638,133172.0
2020-07-09 15:10:00,41.62,41.67,41.6,41.65,177792.0,33.1638,33.2036,33.1479,33.1877,177792.0
2020-07-09 15:15:00,41.66,41.72,41.65,41.69,676526.0,33.1957,33.2435,33.1877,33.2196,676526.0
2020-07-09 15:20:00,41.68,41.69,41.58,41.62,228209.0,33.2116,33.2196,33.1319,33.1638,228209.0
2020-07-09 15:25:00,41.63,41.65,41.55,41.57,207484.0,33.1718,33.1877,33.108,33.1239,207484.0
2020-07-09 15:30:00,41.56,41.59,41.52,41.54,256071.0,33.116,33.1399,33.0841,33.1,256071.0
2020-07-09 15:35:00,41.54,41.57,41.49,41.53,344858.0,33.1,33.1239,33.0602,33.0921,344858.0
2020-07-09 15:40:00,41.54,41.55,41.48,41.52,217988.0,33.1,33.108,33.0522,33.0841,217988.0
2020-07-09 15:45:00,41.52,41.71,41.51,41.65,487382.0,33.0841,33.2355,33.0761,33.1877,487382.0
2020-07-09 15:50:00,41.65,41.66,41.42,41.45,743423.0,33.1877,33.1957,33.0044,33.0283,743423.0
2020-07-09 15:55:00,41.45,41.47,41.29,41.36,1689333.0,33.0283,33.0443,32.9008,32.9566,1689333.0
2020-07-10 09:30:00,41.12,41.73,41.1,41.68,962820.0,32.7654,33.2514,32.7494,33.2116,962820.0
2020-07-10 09:35:00,41.67,41.98,41.59,41.93,595960.0,33.2036,33.4506,33.1399,33.4108,595960.0
2020-07-10 09:40:00,41.92,42.05,41.83,41.97,527093.0,33.4028,33.5064,33.3311,33.4427,527093.0
2020-07-10 09:45:00,41.97,42.02,41.83,41.84,409428.0,33.4427,33.4825,33.3311,33.3391,409428.0
2020-07-10 09:50:00,41.85,41.86,41.7,41.83,386627.0,33.3471,33.355,33.2275,33.3311,386627.0
2020-07-10 09:55:00,41.83,41.9,41.6,41.84,495639.0,33.3311,33.3869,33.1479,33.3391,495639.0
2020-07-10 10:00:00,41.83,41.84,41.5,41.66,442475.0,33.3311,33.3391,33.0682,33.1957,442475.0
2020-07-10 10:05:00,41.66,41.78,41.64,41.68,247950.0,33.1957,33.2913,33.1797,33.2116,247950.0
2020-07-10 10:10:00,41.68,41.94,41.65,41.92,272623.0,33.2116,33.4188,33.1877,33.4028,272623.0
2020-07-10 10:15:00,41.92,41.97,41.77,41.78,221356.0,33.4028,33.4427,33.2833,33.2913,221356.0
2020-07-10 10:20:00,41.79,41.89,41.71,41.74,196647.0,33.2992,33.3789,33.2355,33.2594,196647.0
2020-07-10 10:25:00,41.74,42.05,41.73,42.03,365726.0,33.2594,33.5064,33.2514,33.4905,365726.0
2020-07-10 10:30:00,42.04,42.11,41.96,42.05,258782.0,33.4985,33.5542,33.4347,33.5064,258782.0
2020-07-10 10:35:00,42.05,42.13,42.0,42.02,283388.0,33.5064,33.5702,33.4666,33.4825,283388.0
2020-07-10 10:40:00,42.03,42.23,42.0,42.2,318028.0,33.4905,33.6498,33.4666,33.6259,318028.0
2020-07-10 10:45:00,42.2,42.21,42.07,42.16,239442.0,33.6259,33.6339,33.5224,33.5941,239442.0
2020-07-10 10:50:00,42.16,42.18,42.03,42.08,176006.0,33.5941,33.61,33.4905,33.5303,176006.0
2020-07-10 10:55:00,42.08,42.13,42.0,42.13,133745.0,33.5303,33.5702,33.4666,33.5702,133745.0
2020-07-10 11:00:00,42.12,42.14,42.01,42.05,156851.0,33.5622,33.5781,33.4745,33.5064,156851.0
2020-07-10 11:05:00,42.05,42.2,42.05,42.18,166555.0,33.5064,33.6259,33.5064,33.61,166555.0
2020-07-10 11:10:00,42.19,42.25,42.12,42.16,215955.0,33.618,33.6658,33.5622,33.5941,215955.0
2020-07-10 11:15:00,42.16,42.22,42.11,42.14,136896.0,33.5941,33.6419,33.5542,33.5781,136896.0
2020-07-10 11:20:00,42.14,42.23,42.12,42.16,91776.0,33.5781,33.6498,33.5622,33.5941,91776.0
2020-07-10 11:25:00,42.16,42.2,42.11,42.19,109852.0,33.5941,33.6259,33.5542,33.618,109852.0
2020-07-10 11:30:00,42.19,42.21,42.01,42.06,182090.0,33.618,33.6339,33.4745,33.5144,182090.0
2020-07-10 11:35:00,42.07,42.11,42.02,42.09,135062.0,33.5224,33.5542,33.4825,33.5383,135062.0
2020-07-10 11:40:00,42.1,42.21,42.09,42.19,136667.0,33.5463,33.6339,33.5383,33.618,136667.0
2020-07-10 11:45:00,42.18,42.21,42.13,42.19,156814.0,33.61,33.6339,33.5702,33.618,156814.0
2020-07-10 11:50:00,42.19,42.26,42.17,42.24,183529.0,33.618,33.6738,33.602,33.6578,183529.0
2020-07-10 11:55:00,42.24,42.29,42.13,42.16,191442.0,33.6578,33.6977,33.5702,33.5941,191442.0
2020-07-10 12:00:00,42.16,42.16,42.08,42.11,101761.0,33.5941,33.5941,33.5303,33.5542,101761.0
2020-07-10 12:05:00,42.11,42.16,42.09,42.16,173397.0,33.5542,33.5941,33.5383,33.5941,173397.0
2020-07-10 12:10:00,42.15,42.2,42.13,42.18,78589.0,33.5861,33.6259,33.5702,33.61,78589.0
2020-07-10 12:15:00,42.19,42.21,42.0,42.04,168498.0,33.618,33.6339,33.4666,33.4985,168498.0
2020-07-10 12:20:00,42.04,42.06,42.01,42.05,96587.0,33.4985,33.5144,33.4745,33.5064,96587.0
2020-07-10 12:25:00,42.05,42.09,41.98,41.99,154629.0,33.5064,33.5383,33.4506,33.4586,154629.0
2020-07-10 12:30:00,42.0,42.0,41.93,41.98,93023.0,33.4666,33.4666,33.4108,33.4506,93023.0
2020-07-10 12:35:00,41.98,42.01,41.95,41.98,118661.0,33.4506,33.4745,33.4267,33.4506,118661.0
2020-07-10 12:40:00,41.98,42.03,41.92,42.02,119445.0,33.4506,33.4905,33.4028,33.4825,119445.0
2020-07-10 12:45:00,42.01,42.04,42.0,42.04,63915.0,33.4745,33.4985,33.4666,33.4985,63915.0
2020-07-10 12:50:00,42.03,42.15,42.02,42.14,170011.0,33.4905,33.5861,33.4825,33.5781,170011.0
2020-07-10 12:55:00,42.14,42.16,42.11,42.15,78874.0,33.5781,33.5941,33.5542,33.5861,78874.0
2020-07-10 13:00:00,42.16,42.16,42.1,42.13,58021.0,33.5941,33.5941,33.5463,33.5702,58021.0
2020-07-10 13:05:00,42.13,42.16,42.11,42.11,61459.0,33.5702,33.5941,33.5542,33.5542,61459.0
2020-07-10 13:10:00,42.11,42.12,42.04,42.05,70434.0,33.5542,33.5622,33.4985,33.5064,70434.0
2020-07-10 13:15:00,42.05,42.07,41.98,42.0,129924.0,33.5064,33.5224,33.4506,33.4666,129924.0
2020-07-10 13:20:00,42.0,42.07,41.96,42.03,110470.0,33.4666,33.5224,33.4347,33.4905,110470.0
2020-07-10 13:25:00,42.03,42.03,41.93,41.96,88048.0,33.4905,33.4905,33.4108,33.4347,88048.0
2020-07-10 13:30:00,41.97,42.03,41.96,41.98,123661.0,33.4427,33.4905,33.4347,33.4506,123661.0
2020-07-10 13:35:00,41.99,42.01,41.98,42.0,99572.0,33.4586,33.4745,33.4506,33.4666,99572.0
2020-07-10 13:40:00,42.0,42.13,41.99,42.11,229795.0,33.4666,33.5702,33.4586,33.5542,229795.0
2020-07-10 13:45:00,42.12,42.13,42.05,42.13,122798.0,33.5622,33.5702,33.5064,33.5702,122798.0
2020-07-10 13:50:00,42.13,42.18,42.13,42.16,105229.0,33.5702,33.61,33.5702,33.5941,105229.0
2020-07-10 13:55:00,42.17,42.2,42.14,42.16,87610.0,33.602,33.6259,33.5781,33.5941,87610.0
2020-07-10 14:00:00,42.16,42.2,42.15,42.18,112564.0,33.5941,33.6259,33.5861,33.61,112564.0
2020-07-10 14:05:00,42.18,42.23,42.18,42.21,61512.0,33.61,33.6498,33.61,33.6339,61512.0
2020-07-10 14:10:00,42.2,42.2,42.13,42.15,165178.0,33.6259,33.6259,33.5702,33.5861,165178.0
2020-07-10 14:15:00,42.15,42.19,42.13,42.18,103874.0,33.5861,33.618,33.5702,33.61,103874.0
2020-07-10 14:20:00,42.18,42.22,42.16,42.22,114314.0,33.61,33.6419,33.5941,33.6419,114314.0
2020-07-10 14:25:00,42.22,42.26,42.21,42.23,113081.0,33.6419,33.6738,33.6339,33.6498,113081.0
2020-07-10 14:30:00,42.23,42.29,42.22,42.29,87380.0,33.6498,33.6977,33.6419,33.6977,87380.0
2020-07-10 14:35:00,42.29,42.35,42.28,42.33,230547.0,33.6977,33.7455,33.6897,33.7295,230547.0
2020-07-10 14:40:00,42.33,42.35,42.29,42.3,83188.0,33.7295,33.7455,33.6977,33.7056,83188.0
2020-07-10 14:45:00,42.3,42.35,42.29,42.32,99006.0,33.7056,33.7455,33.6977,33.7216,99006.0
2020-07-10 14:50:00,42.31,42.34,42.23,42.25,123246.0,33.7136,33.7375,33.6498,33.6658,123246.0
2020-07-10 14:55:00,42.26,42.26,42.18,42.19,92649.0,33.6738,33.6738,33.61,33.618,92649.0
2020-07-10 15:00:00,42.2,42.23,42.11,42.21,149330.0,33.6259,33.6498,33.5542,33.6339,149330.0
2020-07-10 15:05:00,42.21,42.25,42.18,42.23,131134.0,33.6339,33.6658,33.61,33.6498,131134.0
2020-07-10 15:10:00,42.23,42.35,42.2,42.34,148867.0,33.6498,33.7455,33.6259,33.7375,148867.0
2020-07-10 15:15:00,42.34,42.42,42.31,42.42,225618.0,33.7375,33.8012,33.7136,33.8012,225618.0
2020-07-10 15:20:00,42.41,42.47,42.36,42.46,290121.0,33.7933,33.8411,33.7534,33.8331,290121.0
2020-07-10 15:25:00,42.46,42.51,42.41,42.48,263561.0,33.8331,33.873,33.7933,33.8491,263561.0
2020-07-10 15:30:00,42.48,42.5,42.43,42.47,170819.0,33.8491,33.865,33.8092,33.8411,170819.0
2020-07-10 15:35:00,42.47,42.49,42.39,42.48,216534.0,33.8411,33.857,33.7773,33.8491,216534.0
2020-07-10 15:40:00,42.48,42.49,42.44,42.45,169418.0,33.8491,33.857,33.8172,33.8252,169418.0
2020-07-10 15:45:00,42.46,42.66,42.45,42.65,392896.0,33.8331,33.9925,33.8252,33.9845,392896.0
2020-07-10 15:50:00,42.66,42.71,42.54,42.58,310356.0,33.9925,34.0323,33.8969,33.9287,310356.0
2020-07-10 15:55:00,42.58,42.71,42.56,42.65,863584.0,33.9287,34.0323,33.9128,33.9845,863584.0
2020-07-13 09:30:00,43.02,43.13,42.77,42.8,666309.0,34.2793,34.367,34.0801,34.104,666309.0
2020-07-13 09:35:00,42.79,42.81,42.43,42.55,366392.0,34.0961,34.112,33.8092,33.9048,366392.0
2020-07-13 09:40:00,42.55,42.7,42.43,42.45,301730.0,33.9048,34.0244,33.8092,33.8252,301730.0
2020-07-13 09:45:00,42.45,42.59,42.35,42.59,250977.0,33.8252,33.9367,33.7455,33.9367,250977.0
2020-07-13 09:50:00,42.59,42.68,42.49,42.54,305590.0,33.9367,34.0084,33.857,33.8969,305590.0
2020-07-13 09:55:00,42.53,42.6,42.26,42.27,285670.0,33.8889,33.9447,33.6738,33.6817,285670.0
2020-07-13 10:00:00,42.27,42.4,42.24,42.31,348917.0,33.6817,33.7853,33.6578,33.7136,348917.0
2020-07-13 10:05:00,42.32,42.4,42.22,42.39,386505.0,33.7216,33.7853,33.6419,33.7773,386505.0
2020-07-13 10:10:00,42.4,42.51,42.34,42.46,269154.0,33.7853,33.873,33.7375,33.8331,269154.0
2020-07-13 10:15:00,42.47,42.51,42.42,42.51,194429.0,33.8411,33.873,33.8012,33.873,194429.0
2020-07-13 10:20:00,42.51,42.63,42.5,42.53,229836.0,33.873,33.9686,33.865,33.8889,229836.0
2020-07-13 10:25:00,42.54,42.63,42.52,42.59,177058.0,33.8969,33.9686,33.8809,33.9367,177058.0
2020-07-13 10:30:00,42.6,42.67,42.56,42.58,211709.0,33.9447,34.0005,33.9128,33.9287,211709.0
2020-07-13 10:35:00,42.59,42.64,42.53,42.59,169334.0,33.9367,33.9765,33.8889,33.9367,169334.0
2020-07-13 10:40:00,42.6,42.63,42.48,42.52,150840.0,33.9447,33.9686,33.8491,33.8809,150840.0
2020-07-13 10:45:00,42.51,42.62,42.44,42.62,195476.0,33.873,33.9606,33.8172,33.9606,195476.0
2020-07-13 10:50:00,42.61,42.68,42.53,42.66,185868.0,33.9526,34.0084,33.8889,33.9925,185868.0
2020-07-13 10:55:00,42.66,42.81,42.66,42.81,177803.0,33.9925,34.112,33.9925,34.112,177803.0
2020-07-13 11:00:00,42.81,42.82,42.65,42.69,185450.0,34.112,34.12,33.9845,34.0164,185450.0
2020-07-13 11:05:00,42.69,42.78,42.66,42.74,156107.0,34.0164,34.0881,33.9925,34.0562,156107.0
2020-07-13 11:10:00,42.75,42.76,42.64,42.71,213351.0,34.0642,34.0722,33.9765,34.0323,213351.0
2020-07-13 11:15:00,42.71,42.74,42.61,42.66,144640.0,34.0323,34.0562,33.9526,33.9925,144640.0
2020-07-13 11:20:00,42.66,42.75,42.6,42.75,150851.0,33.9925,34.0642,33.9447,34.0642,150851.0
2020-07-13 11:25:00,42.75,42.78,42.7,42.76,167388.0,34.0642,34.0881,34.0244,34.0722,167388.0
2020-07-13 11:30:00,42.76,42.81,42.69,42.77,160134.0,34.0722,34.112,34.0164,34.0801,160134.0
2020-07-13 11:35:00,42.78,42.81,42.69,42.72,159196.0,34.0881,34.112,34.0164,34.0403,159196.0
2020-07-13 11:40:00,42.71,42.74,42.68,42.72,91958.0,34.0323,34.0562,34.0084,34.0403,91958.0
2020-07-13 11:45:00,42.71,42.74,42.6,42.72,209043.0,34.0323,34.0562,33.9447,34.0403,209043.0
2020-07-13 11:50:00,42.73,42.78,42.65,42.78,166143.0,34.0483,34.0881,33.9845,34.0881,166143.0
2020-07-13 11:55:00,42.78,42.78,42.66,42.67,66999.0,34.0881,34.0881,33.9925,34.0005,66999.0
2020-07-13 12:00:00,42.67,42.78,42.66,42.74,150715.0,34.0005,34.0881,33.9925,34.0562,150715.0
2020-07-13 12:05:00,42.74,42.77,42.69,42.72,91185.0,34.0562,34.0801,34.0164,34.0403,91185.0
2020-07-13 12:10:00,42.71,42.73,42.67,42.7,108474.0,34.0323,34.0483,34.0005,34.0244,108474.0
2020-07-13 12:15:00,42.7,42.75,42.68,42.74,92978.0,34.0244,34.0642,34.0084,34.0562,92978.0
2020-07-13 12:20:00,42.73,42.74,42.67,42.68,122490.0,34.0483,34.0562,34.0005,34.0084,122490.0
2020-07-13 12:25:00,42.68,42.7,42.61,42.66,110913.0,34.0084,34.0244,33.9526,33.9925,110913.0
2020-07-13 12:30:00,42.66,42.69,42.64,42.67,76695.0,33.9925,34.0164,33.9765,34.0005,76695.0
2020-07-13 12:35:00,42.66,42.76,42.65,42.76,166186.0,33.9925,34.0722,33.9845,34.0722,166186.0
2020-07-13 12:40:00,42.76,42.82,42.75,42.82,119071.0,34.0722,34.12,34.0642,34.12,119071.0
2020-07-13 12:45:00,42.82,42.83,42.75,42.8,93709.0,34.12,34.1279,34.0642,34.104,93709.0
2020-07-13 12:50:00,42.79,42.83,42.74,42.76,138213.0,34.0961,34.1279,34.0562,34.0722,138213.0
2020-07-13 12:55:00,42.76,42.84,42.71,42.84,127693.0,34.0722,34.1359,34.0323,34.1359,127693.0
2020-07-13 13:00:00,42.85,42.85,42.74,42.76,102825.0,34.1439,34.1439,34.0562,34.0722,102825.0
2020-07-13 13:05:00,42.76,42.89,42.73,42.89,116645.0,34.0722,34.1758,34.0483,34.1758,116645.0
2020-07-13 13:10:00,42.89,42.97,42.88,42.97,137235.0,34.1758,34.2395,34.1678,34.2395,137235.0
2020-07-13 13:15:00,42.96,43.05,42.94,42.95,215054.0,34.2315,34.3032,34.2156,34.2236,215054.0
2020-07-13 13:20:00,42.94,43.0,42.88,42.89,302063.0,34.2156,34.2634,34.1678,34.1758,302063.0
2020-07-13 13:25:00,42.88,42.89,42.8,42.87,139066.0,34.1678,34.1758,34.104,34.1598,139066.0
2020-07-13 13:30:00,42.86,42.94,42.84,42.9,271264.0,34.1518,34.2156,34.1359,34.1837,271264.0
2020-07-13 13:35:00,42.9,43.08,42.89,43.07,185551.0,34.1837,34.3271,34.1758,34.3192,185551.0
2020-07-13 13:40:00,43.07,43.17,43.06,43.15,354842.0,34.3192,34.3989,34.3112,34.3829,354842.0
2020-07-13 13:45:00,43.15,43.18,43.07,43.14,185422.0,34.3829,34.4068,34.3192,34.375,185422.0
2020-07-13 13:50:00,43.15,43.18,43.1,43.12,103844.0,34.3829,34.4068,34.3431,34.359,103844.0
2020-07-13 13:55:00,43.13,43.19,43.1,43.13,126711.0,34.367,34.4148,34.3431,34.367,126711.0
2020-07-13 14:00:00,43.13,43.18,43.05,43.18,176321.0,34.367,34.4068,34.3032,34.4068,176321.0
2020-07-13 14:05:00,43.18,43.25,43.07,43.08,234104.0,34.4068,34.4626,34.3192,34.3271,234104.0
2020-07-13 14:10:00,43.09,43.14,42.99,43.05,187455.0,34.3351,34.375,34.2554,34.3032,187455.0
2020-07-13 14:15:00,43.05,43.16,43.01,43.14,342954.0,34.3032,34.3909,34.2714,34.375,342954.0
2020-07-13 14:20:00,43.14,43.2,43.05,43.09,188850.0,34.375,34.4228,34.3032,34.3351,188850.0
2020-07-13 14:25:00,43.09,43.12,43.01,43.08,186750.0,34.3351,34.359,34.2714,34.3271,186750.0
2020-07-13 14:30:00,43.07,43.11,42.99,43.11,222341.0,34.3192,34.3511,34.2554,34.3511,222341.0
2020-07-13 14:35:00,43.1,43.15,43.03,43.07,181284.0,34.3431,34.3829,34.2873,34.3192,181284.0
2020-07-13 14:40:00,43.07,43.1,43.0,43.08,151134.0,34.3192,34.3431,34.2634,34.3271,151134.0
2020-07-13 14:45:00,43.09,43.18,43.08,43.15,171066.0,34.3351,34.4068,34.3271,34.3829,171066.0
2020-07-13 14:50:00,43.14,43.23,43.1,43.23,174707.0,34.375,34.4467,34.3431,34.4467,174707.0
2020-07-13 14:55:00,43.22,43.27,43.18,43.26,200311.0,34.4387,34.4785,34.4068,34.4706,200311.0
2020-07-13 15:00:00,43.27,43.29,43.14,43.19,328536.0,34.4785,34.4945,34.375,34.4148,328536.0
2020-07-13 15:05:00,43.18,43.21,43.02,43.06,283476.0,34.4068,34.4307,34.2793,34.3112,283476.0
2020-07-13 15:10:00,43.06,43.13,43.05,43.11,162572.0,34.3112,34.367,34.3032,34.3511,162572.0
2020-07-13 15:15:00,43.11,43.2,43.09,43.14,187812.0,34.3511,34.4228,34.3351,34.375,187812.0
2020-07-13 15:20:00,43.13,43.2,43.08,43.08,230281.0,34.367,34.4228,34.3271,34.3271,230281.0
2020-07-13 15:25:00,43.08,43.13,43.0,43.02,262338.0,34.3271,34.367,34.2634,34.2793,262338.0
2020-07-13 15:30:00,43.01,43.1,42.97,43.01,349315.0,34.2714,34.3431,34.2395,34.2714,349315.0
2020-07-13 15:35:00,43.01,43.03,42.71,42.8,469830.0,34.2714,34.2873,34.0323,34.104,469830.0
2020-07-13 15:40:00,42.79,42.98,42.78,42.86,320566.0,34.0961,34.2475,34.0881,34.1518,320566.0
2020-07-13 15:45:00,42.86,42.89,42.66,42.69,292302.0,34.1518,34.1758,33.9925,34.0164,292302.0
2020-07-13 15:50:00,42.68,42.72,42.61,42.7,471497.0,34.0084,34.0403,33.9526,34.0244,471497.0
2020-07-13 15:55:00,42.7,42.8,42.59,42.69,1122978.0,34.0244,34.104,33.9367,34.0164,1122978.0
2020-07-14 09:30:00,42.53,42.58,42.32,42.43,716919.0,33.8889,33.9287,33.7216,33.8092,716919.0
2020-07-14 09:35:00,42.43,42.6,42.26,42.54,377166.0,33.8092,33.9447,33.6738,33.8969,377166.0
2020-07-14 09:40:00,42.52,42.68,42.37,42.64,296159.0,33.8809,34.0084,33.7614,33.9765,296159.0
2020-07-14 09:45:00,42.65,42.76,42.56,42.67,424797.0,33.9845,34.0722,33.9128,34.0005,424797.0
2020-07-14 09:50:00,42.68,42.95,42.55,42.87,458195.0,34.0084,34.2236,33.9048,34.1598,458195.0
2020-07-14 09:55:00,42.87,43.16,42.84,43.13,331997.0,34.1598,34.3909,34.1359,34.367,331997.0
2020-07-14 10:00:00,43.14,43.24,43.0,43.14,211193.0,34.375,34.4546,34.2634,34.375,211193.0
2020-07-14 10:05:00,43.14,43.15,42.98,43.03,188735.0,34.375,34.3829,34.2475,34.2873,188735.0
2020-07-14 10:10:00,43.02,43.34,43.02,43.34,249242.0,34.2793,34.5343,34.2793,34.5343,249242.0
2020-07-14 10:15:00,43.33,43.45,43.25,43.43,262570.0,34.5264,34.622,34.4626,34.606,262570.0
2020-07-14 10:20:00,43.42,43.69,43.4,43.6,467186.0,34.5981,34.8132,34.5821,34.7415,467186.0
2020-07-14 10:25:00,43.61,43.69,43.52,43.67,171439.0,34.7495,34.8132,34.6778,34.7973,171439.0
2020-07-14 10:30:00,43.68,43.84,43.68,43.77,295871.0,34.8052,34.9327,34.8052,34.877,295871.0
2020-07-14 10:35:00,43.76,43.79,43.67,43.7,324181.0,34.869,34.8929,34.7973,34.8212,324181.0
2020-07-14 10:40:00,43.7,43.79,43.65,43.7,182637.0,34.8212,34.8929,34.7813,34.8212,182637.0
2020-07-14 10:45:00,43.7,43.73,43.45,43.48,185354.0,34.8212,34.8451,34.622,34.6459,185354.0
2020-07-14 10:50:00,43.48,43.62,43.43,43.5,135462.0,34.6459,34.7574,34.606,34.6618,135462.0
2020-07-14 10:55:00,43.5,43.56,43.4,43.52,220587.0,34.6618,34.7096,34.5821,34.6778,220587.0
2020-07-14 11:00:00,43.52,43.74,43.5,43.67,197933.0,34.6778,34.8531,34.6618,34.7973,197933.0
2020-07-14 11:05:00,43.67,43.89,43.66,43.82,341223.0,34.7973,34.9726,34.7893,34.9168,341223.0
2020-07-14 11:10:00,43.83,43.9,43.72,43.8,181388.0,34.9248,34.9805,34.8371,34.9009,181388.0
2020-07-14 11:15:00,43.81,43.83,43.7,43.74,154976.0,34.9088,34.9248,34.8212,34.8531,154976.0
2020-07-14 11:20:00,43.74,43.8,43.63,43.72,169173.0,34.8531,34.9009,34.7654,34.8371,169173.0
2020-07-14 11:25:00,43.72,43.74,43.63,43.64,152098.0,34.8371,34.8531,34.7654,34.7734,152098.0
2020-07-14 11:30:00,43.63,43.85,43.62,43.79,232930.0,34.7654,34.9407,34.7574,34.8929,232930.0
2020-07-14 11:35:00,43.79,43.8,43.65,43.7,133930.0,34.8929,34.9009,34.7813,34.8212,133930.0
2020-07-14 11:40:00,43.7,43.8,43.69,43.79,104274.0,34.8212,34.9009,34.8132,34.8929,104274.0
2020-07-14 11:45:00,43.79,43.9,43.79,43.87,261328.0,34.8929,34.9805,34.8929,34.9566,261328.0
2020-07-14 11:50:00,43.87,43.98,43.85,43.96,168749.0,34.9566,35.0443,34.9407,35.0284,168749.0
2020-07-14 11:55:00,43.97,44.03,43.95,43.96,252404.0,35.0363,35.0841,35.0204,35.0284,252404.0
2020-07-14 12:00:00,43.97,44.01,43.9,44.0,165879.0,35.0363,35.0682,34.9805,35.0602,165879.0
2020-07-14 12:05:00,43.99,44.0,43.85,43.94,173203.0,35.0523,35.0602,34.9407,35.0124,173203.0
2020-07-14 12:10:00,43.94,43.95,43.85,43.89,125508.0,35.0124,35.0204,34.9407,34.9726,125508.0
2020-07-14 12:15:00,43.89,43.95,43.84,43.87,159391.0,34.9726,35.0204,34.9327,34.9566,159391.0
2020-07-14 12:20:00,43.87,43.92,43.82,43.84,137710.0,34.9566,34.9965,34.9168,34.9327,137710.0
2020-07-14 12:25:00,43.84,43.85,43.71,43.74,156017.0,34.9327,34.9407,34.8291,34.8531,156017.0
2020-07-14 12:30:00,43.75,43.79,43.67,43.68,82868.0,34.861,34.8929,34.7973,34.8052,82868.0
2020-07-14 12:35:00,43.67,43.72,43.58,43.61,94708.0,34.7973,34.8371,34.7256,34.7495,94708.0
2020-07-14 12:40:00,43.6,43.66,43.59,43.61,125382.0,34.7415,34.7893,34.7335,34.7495,125382.0
2020-07-14 12:45:00,43.61,43.73,43.6,43.71,125275.0,34.7495,34.8451,34.7415,34.8291,125275.0
2020-07-14 12:50:00,43.72,43.75,43.65,43.71,120752.0,34.8371,34.861,34.7813,34.8291,120752.0
2020-07-14 12:55:00,43.71,43.72,43.63,43.7,106809.0,34.8291,34.8371,34.7654,34.8212,106809.0
2020-07-14 13:00:00,43.7,43.72,43.66,43.68,85573.0,34.8212,34.8371,34.7893,34.8052,85573.0
2020-07-14 13:05:00,43.68,43.71,43.58,43.59,115752.0,34.8052,34.8291,34.7256,34.7335,115752.0
2020-07-14 13:10:00,43.6,43.63,43.56,43.59,136979.0,34.7415,34.7654,34.7096,34.7335,136979.0
2020-07-14 13:15:00,43.59,43.64,43.56,43.64,121726.0,34.7335,34.7734,34.7096,34.7734,121726.0
2020-07-14 13:20:00,43.63,43.74,43.61,43.73,134813.0,34.7654,34.8531,34.7495,34.8451,134813.0
2020-07-14 13:25:00,43.73,43.75,43.66,43.68,122609.0,34.8451,34.861,34.7893,34.8052,122609.0
2020-07-14 13:30:00,43.68,43.68,43.59,43.6,102631.0,34.8052,34.8052,34.7335,34.7415,102631.0
2020-07-14 13:35:00,43.6,43.68,43.59,43.68,117786.0,34.7415,34.8052,34.7335,34.8052,117786.0
2020-07-14 13:40:00,43.68,43.71,43.61,43.67,191599.0,34.8052,34.8291,34.7495,34.7973,191599.0
2020-07-14 13:45:00,43.68,43.75,43.66,43.74,75201.0,34.8052,34.861,34.7893,34.8531,75201.0
2020-07-14 13:50:00,43.73,43.81,43.71,43.75,148455.0,34.8451,34.9088,34.8291,34.861,148455.0
2020-07-14 13:55:00,43.75,43.78,43.61,43.76,245340.0,34.861,34.8849,34.7495,34.869,245340.0
2020-07-14 14:00:00,43.76,43.89,43.68,43.84,268970.0,34.869,34.9726,34.8052,34.9327,268970.0
2020-07-14 14:05:00,43.84,43.85,43.72,43.75,147690.0,34.9327,34.9407,34.8371,34.861,147690.0
2020-07-14 14:10:00,43.76,43.83,43.74,43.82,104380.0,34.869,34.9248,34.8531,34.9168,104380.0
2020-07-14 14:15:00,43.83,43.89,43.79,43.87,154839.0,34.9248,34.9726,34.8929,34.9566,154839.0
2020-07-14 14:20:00,43.87,43.92,43.76,43.82,184742.0,34.9566,34.9965,34.869,34.9168,184742.0
2020-07-14 14:25:00,43.81,43.82,43.72,43.74,104532.0,34.9088,34.9168,34.8371,34.8531,104532.0
2020-07-14 14:30:00,43.75,43.86,43.75,43.81,117479.0,34.861,34.9487,34.861,34.9088,117479.0
2020-07-14 14:35:00,43.81,43.86,43.79,43.84,86716.0,34.9088,34.9487,34.8929,34.9327,86716.0
2020-07-14 14:40:00,43.83,43.87,43.76,43.83,164852.0,34.9248,34.9566,34.869,34.9248,164852.0
2020-07-14 14:45:00,43.82,43.86,43.71,43.73,121416.0,34.9168,34.9487,34.8291,34.8451,121416.0
2020-07-14 14:50:00,43.73,43.86,43.73,43.86,90427.0,34.8451,34.9487,34.8451,34.9487,90427.0
2020-07-14 14:55:00,43.86,43.97,43.84,43.94,149894.0,34.9487,35.0363,34.9327,35.0124,149894.0
2020-07-14 15:00:00,43.94,44.0,43.91,43.98,221057.0,35.0124,35.0602,34.9885,35.0443,221057.0
2020-07-14 15:05:00,43.98,44.04,43.95,44.04,344798.0,35.0443,35.0921,35.0204,35.0921,344798.0
2020-07-14 15:10:00,44.04,44.06,43.95,43.96,146758.0,35.0921,35.108,35.0204,35.0284,146758.0
2020-07-14 15:15:00,43.95,43.97,43.89,43.92,191877.0,35.0204,35.0363,34.9726,34.9965,191877.0
2020-07-14 15:20:00,43.91,44.0,43.91,43.95,285905.0,34.9885,35.0602,34.9885,35.0204,285905.0
2020-07-14 15:25:00,43.96,44.0,43.91,43.97,192683.0,35.0284,35.0602,34.9885,35.0363,192683.0
2020-07-14 15:30:00,43.98,44.06,43.97,44.02,251795.0,35.0443,35.108,35.0363,35.0762,251795.0
2020-07-14 15:35:00,44.02,44.05,43.99,44.02,191806.0,35.0762,35.1001,35.0523,35.0762,191806.0
2020-07-14 15:40:00,44.02,44.05,44.0,44.04,177624.0,35.0762,35.1001,35.0602,35.0921,177624.0
2020-07-14 15:45:00,44.04,44.14,44.01,44.09,418903.0,35.0921,35.1718,35.0682,35.1319,418903.0
2020-07-14 15:50:00,44.09,44.19,44.09,44.16,503223.0,35.1319,35.2116,35.1319,35.1877,503223.0
2020-07-14 15:55:00,44.15,44.16,44.03,44.07,1018642.0,35.1798,35.1877,35.0841,35.116,1018642.0
2020-07-15 09:30:00,45.03,45.05,44.8,44.94,780470.0,35.881,35.8969,35.6977,35.8092,780470.0
2020-07-15 09:35:00,44.95,45.09,44.53,44.62,435547.0,35.8172,35.9288,35.4825,35.5543,435547.0
2020-07-15 09:40:00,44.62,44.82,44.47,44.57,372726.0,35.5543,35.7136,35.4347,35.5144,372726.0
2020-07-15 09:45:00,44.56,44.75,44.55,44.58,227755.0,35.5064,35.6578,35.4985,35.5224,227755.0
2020-07-15 09:50:00,44.61,44.64,44.44,44.55,236260.0,35.5463,35.5702,35.4108,35.4985,236260.0
2020-07-15 09:55:00,44.55,44.66,44.51,44.57,173604.0,35.4985,35.5861,35.4666,35.5144,173604.0
2020-07-15 10:00:00,44.57,44.6,44.3,44.35,326553.0,35.5144,35.5383,35.2993,35.3391,326553.0
2020-07-15 10:05:00,44.35,44.4,44.22,44.39,283911.0,35.3391,35.379,35.2355,35.371,283911.0
2020-07-15 10:10:00,44.39,44.5,44.3,44.44,274030.0,35.371,35.4586,35.2993,35.4108,274030.0
2020-07-15 10:15:00,44.43,44.57,44.41,44.48,251564.0,35.4029,35.5144,35.3869,35.4427,251564.0
2020-07-15 10:20:00,44.47,44.5,44.26,44.35,151832.0,35.4347,35.4586,35.2674,35.3391,151832.0
2020-07-15 10:25:00,44.36,44.44,44.3,44.4,146778.0,35.3471,35.4108,35.2993,35.379,146778.0
2020-07-15 10:30:00,44.42,44.62,44.41,44.57,182241.0,35.3949,35.5543,35.3869,35.5144,182241.0
2020-07-15 10:35:00,44.56,44.65,44.53,44.61,201853.0,35.5064,35.5782,35.4825,35.5463,201853.0
2020-07-15 10:40:00,44.61,44.73,44.6,44.7,217220.0,35.5463,35.6419,35.5383,35.618,217220.0
2020-07-15 10:45:00,44.7,44.72,44.61,44.64,142050.0,35.618,35.6339,35.5463,35.5702,142050.0
2020-07-15 10:50:00,44.64,44.73,44.62,44.65,121717.0,35.5702,35.6419,35.5543,35.5782,121717.0
2020-07-15 10:55:00,44.64,44.8,44.62,44.76,191518.0,35.5702,35.6977,35.5543,35.6658,191518.0
2020-07-15 11:00:00,44.77,44.81,44.67,44.75,177823.0,35.6738,35.7057,35.5941,35.6578,177823.0
2020-07-15 11:05:00,44.75,44.77,44.65,44.67,271394.0,35.6578,35.6738,35.5782,35.5941,271394.0
2020-07-15 11:10:00,44.66,44.69,44.45,44.51,266601.0,35.5861,35.61,35.4188,35.4666,266601.0
2020-07-15 11:15:00,44.51,44.52,44.35,44.38,115422.0,35.4666,35.4746,35.3391,35.363,115422.0
2020-07-15 11:20:00,44.38,44.4,44.26,44.28,179436.0,35.363,35.379,35.2674,35.2833,179436.0
2020-07-15 11:25:00,44.27,44.41,44.26,44.41,156203.0,35.2754,35.3869,35.2674,35.3869,156203.0
2020-07-15 11:30:00,44.41,44.48,44.37,44.44,114813.0,35.3869,35.4427,35.3551,35.4108,114813.0
2020-07-15 11:35:00,44.45,44.45,44.31,44.32,134627.0,35.4188,35.4188,35.3072,35.3152,134627.0
2020-07-15 11:40:00,44.31,44.45,44.26,44.44,144091.0,35.3072,35.4188,35.2674,35.4108,144091.0
2020-07-15 11:45:00,44.43,44.46,44.33,44.4,118253.0,35.4029,35.4268,35.3232,35.379,118253.0
2020-07-15 11:50:00,44.4,44.47,44.39,44.43,91909.0,35.379,35.4347,35.371,35.4029,91909.0
2020-07-15 11:55:00,44.42,44.44,44.26,44.26,200819.0,35.3949,35.4108,35.2674,35.2674,200819.0
2020-07-15 12:00:00,44.27,44.29,44.21,44.27,137287.0,35.2754,35.2913,35.2276,35.2754,137287.0
2020-07-15 12:05:00,44.27,44.39,44.27,44.38,128279.0,35.2754,35.371,35.2754,35.363,128279.0
2020-07-15 12:10:00,44.37,44.37,44.29,44.37,107344.0,35.3551,35.3551,35.2913,35.3551,107344.0
2020-07-15 12:15:00,44.36,44.47,44.35,44.43,127689.0,35.3471,35.4347,35.3391,35.4029,127689.0
2020-07-15 12:20:00,44.44,44.5,44.42,44.48,142598.0,35.4108,35.4586,35.3949,35.4427,142598.0
2020-07-15 12:25:00,44.47,44.5,44.4,44.49,100328.0,35.4347,35.4586,35.379,35.4507,100328.0
2020-07-15 12:30:00,44.48,44.5,44.41,44.48,135266.0,35.4427,35.4586,35.3869,35.4427,135266.0
2020-07-15 12:35:00,44.48,44.52,44.38,44.4,67673.0,35.4427,35.4746,35.363,35.379,67673.0
2020-07-15 12:40:00,44.41,44.47,44.39,44.44,106491.0,35.3869,35.4347,35.371,35.4108,106491.0
2020-07-15 12:45:00,44.44,44.5,44.4,44.46,119578.0,35.4108,35.4586,35.379,35.4268,119578.0
2020-07-15 12:50:00,44.45,44.53,44.44,44.51,90460.0,35.4188,35.4825,35.4108,35.4666,90460.0
2020-07-15 12:55:00,44.51,44.54,44.46,44.54,73291.0,35.4666,35.4905,35.4268,35.4905,73291.0
2020-07-15 13:00:00,44.54,44.66,44.53,44.63,99769.0,35.4905,35.5861,35.4825,35.5622,99769.0
2020-07-15 13:05:00,44.63,44.76,44.61,44.72,163137.0,35.5622,35.6658,35.5463,35.6339,163137.0
2020-07-15 13:10:00,44.73,44.76,44.62,44.67,125885.0,35.6419,35.6658,35.5543,35.5941,125885.0
2020-07-15 13:15:00,44.67,44.7,44.66,44.69,59162.0,35.5941,35.618,35.5861,35.61,59162.0
2020-07-15 13:20:00,44.68,44.75,44.67,44.73,114166.0,35.6021,35.6578,35.5941,35.6419,114166.0
2020-07-15 13:25:00,44.73,44.74,44.64,44.68,109692.0,35.6419,35.6499,35.5702,35.6021,109692.0
2020-07-15 13:30:00,44.68,44.72,44.57,44.59,103309.0,35.6021,35.6339,35.5144,35.5304,103309.0
2020-07-15 13:35:00,44.59,44.62,44.54,44.54,113330.0,35.5304,35.5543,35.4905,35.4905,113330.0
2020-07-15 13:40:00,44.54,44.59,44.51,44.54,85768.0,35.4905,35.5304,35.4666,35.4905,85768.0
2020-07-15 13:45:00,44.54,44.58,44.5,44.55,123197.0,35.4905,35.5224,35.4586,35.4985,123197.0
2020-07-15 13:50:00,44.54,44.55,44.49,44.5,77692.0,35.4905,35.4985,35.4507,35.4586,77692.0
2020-07-15 13:55:00,44.49,44.54,44.44,44.52,110005.0,35.4507,35.4905,35.4108,35.4746,110005.0
2020-07-15 14:00:00,44.51,44.61,44.47,44.51,226920.0,35.4666,35.5463,35.4347,35.4666,226920.0
2020-07-15 14:05:00,44.51,44.55,44.46,44.46,120822.0,35.4666,35.4985,35.4268,35.4268,120822.0
2020-07-15 14:10:00,44.46,44.49,44.38,44.4,74719.0,35.4268,35.4507,35.363,35.379,74719.0
2020-07-15 14:15:00,44.4,44.42,44.35,44.36,79126.0,35.379,35.3949,35.3391,35.3471,79126.0
2020-07-15 14:20:00,44.36,44.42,44.35,44.42,96595.0,35.3471,35.3949,35.3391,35.3949,96595.0
2020-07-15 14:25:00,44.41,44.44,44.35,44.41,96809.0,35.3869,35.4108,35.3391,35.3869,96809.0
2020-07-15 14:30:00,44.41,44.52,44.4,44.49,105706.0,35.3869,35.4746,35.379,35.4507,105706.0
2020-07-15 14:35:00,44.49,44.53,44.43,44.52,108378.0,35.4507,35.4825,35.4029,35.4746,108378.0
2020-07-15 14:40:00,44.53,44.6,44.52,44.55,115077.0,35.4825,35.5383,35.4746,35.4985,115077.0
2020-07-15 14:45:00,44.54,44.6,44.53,44.58,93391.0,35.4905,35.5383,35.4825,35.5224,93391.0
2020-07-15 14:50:00,44.57,44.63,44.47,44.5,176996.0,35.5144,35.5622,35.4347,35.4586,176996.0
2020-07-15 14:55:00,44.51,44.52,44.42,44.43,76930.0,35.4666,35.4746,35.3949,35.4029,76930.0
2020-07-15 15:00:00,44.43,44.53,44.42,44.47,164757.0,35.4029,35.4825,35.3949,35.4347,164757.0
2020-07-15 15:05:00,44.48,44.49,44.4,44.45,109810.0,35.4427,35.4507,35.379,35.4188,109810.0
2020-07-15 15:10:00,44.44,44.44,44.37,44.37,206411.0,35.4108,35.4108,35.3551,35.3551,206411.0
2020-07-15 15:15:00,44.36,44.41,44.32,44.4,120186.0,35.3471,35.3869,35.3152,35.379,120186.0
2020-07-15 15:20:00,44.4,44.48,44.38,44.46,128251.0,35.379,35.4427,35.363,35.4268,128251.0
2020-07-15 15:25:00,44.46,44.52,44.4,44.49,171298.0,35.4268,35.4746,35.379,35.4507,171298.0
2020-07-15 15:30:00,44.5,44.58,44.48,44.57,211358.0,35.4586,35.5224,35.4427,35.5144,211358.0
2020-07-15 15:35:00,44.57,44.62,44.54,44.57,199850.0,35.5144,35.5543,35.4905,35.5144,199850.0
2020-07-15 15:40:00,44.57,44.63,44.53,44.61,208331.0,35.5144,35.5622,35.4825,35.5463,208331.0
2020-07-15 15:45:00,44.61,44.78,44.59,44.73,297295.0,35.5463,35.6817,35.5304,35.6419,297295.0
2020-07-15 15:50:00,44.74,44.76,44.55,44.56,348425.0,35.6499,35.6658,35.4985,35.5064,348425.0
2020-07-15 15:55:00,44.56,44.66,44.51,44.62,639633.0,35.5064,35.5861,35.4666,35.5543,639633.0
2020-07-16 09:30:00,44.31,44.46,44.15,44.29,497729.0,35.3072,35.4268,35.1798,35.2913,497729.0
2020-07-16 09:35:00,44.29,44.37,44.16,44.21,206844.0,35.2913,35.3551,35.1877,35.2276,206844.0
2020-07-16 09:40:00,44.21,44.26,44.04,44.11,277520.0,35.2276,35.2674,35.0921,35.1479,277520.0
2020-07-16 09:45:00,44.12,44.25,44.05,44.21,195930.0,35.1558,35.2594,35.1001,35.2276,195930.0
2020-07-16 09:50:00,44.21,44.4,44.17,44.31,196752.0,35.2276,35.379,35.1957,35.3072,196752.0
2020-07-16 09:55:00,44.31,44.35,44.11,44.12,199004.0,35.3072,35.3391,35.1479,35.1558,199004.0
2020-07-16 10:00:00,44.13,44.23,43.89,43.93,396709.0,35.1638,35.2435,34.9726,35.0044,396709.0
2020-07-16 10:05:00,43.94,43.95,43.84,43.89,176578.0,35.0124,35.0204,34.9327,34.9726,176578.0
2020-07-16 10:10:00,43.9,44.12,43.89,44.1,192826.0,34.9805,35.1558,34.9726,35.1399,192826.0
2020-07-16 10:15:00,44.09,44.12,44.0,44.09,140034.0,35.1319,35.1558,35.0602,35.1319,140034.0
2020-07-16 10:20:00,44.08,44.29,44.07,44.26,143671.0,35.124,35.2913,35.116,35.2674,143671.0
2020-07-16 10:25:00,44.25,44.34,44.17,44.3,201298.0,35.2594,35.3311,35.1957,35.2993,201298.0
2020-07-16 10:30:00,44.3,44.32,44.22,44.31,108842.0,35.2993,35.3152,35.2355,35.3072,108842.0
2020-07-16 10:35:00,44.31,44.39,44.27,44.32,161276.0,35.3072,35.371,35.2754,35.3152,161276.0
2020-07-16 10:40:00,44.32,44.36,44.21,44.28,198625.0,35.3152,35.3471,35.2276,35.2833,198625.0
2020-07-16 10:45:00,44.28,44.38,44.27,44.38,162570.0,35.2833,35.363,35.2754,35.363,162570.0
2020-07-16 10:50:00,44.38,44.51,44.38,44.46,279109.0,35.363,35.4666,35.363,35.4268,279109.0
2020-07-16 10:55:00,44.47,44.53,44.44,44.48,145165.0,35.4347,35.4825,35.4108,35.4427,145165.0
2020-07-16 11:00:00,44.48,44.63,44.47,44.61,123013.0,35.4427,35.5622,35.4347,35.5463,123013.0
2020-07-16 11:05:00,44.61,44.63,44.5,44.51,162691.0,35.5463,35.5622,35.4586,35.4666,162691.0
2020-07-16 11:10:00,44.51,44.74,44.5,44.72,137574.0,35.4666,35.6499,35.4586,35.6339,137574.0
2020-07-16 11:15:00,44.72,44.78,44.68,44.73,135886.0,35.6339,35.6817,35.6021,35.6419,135886.0
2020-07-16 11:20:00,44.73,44.78,44.67,44.76,138106.0,35.6419,35.6817,35.5941,35.6658,138106.0
2020-07-16 11:25:00,44.76,44.81,44.69,44.74,168243.0,35.6658,35.7057,35.61,35.6499,168243.0
2020-07-16 11:30:00,44.74,44.78,44.64,44.69,118693.0,35.6499,35.6817,35.5702,35.61,118693.0
2020-07-16 11:35:00,44.69,44.71,44.58,44.62,94436.0,35.61,35.626,35.5224,35.5543,94436.0
2020-07-16 11:40:00,44.63,44.68,44.57,44.66,165442.0,35.5622,35.6021,35.5144,35.5861,165442.0
2020-07-16 11:45:00,44.67,44.68,44.56,44.61,76196.0,35.5941,35.6021,35.5064,35.5463,76196.0
2020-07-16 11:50:00,44.61,44.63,44.58,44.58,88774.0,35.5463,35.5622,35.5224,35.5224,88774.0
2020-07-16 11:55:00,44.59,44.67,44.58,44.58,96609.0,35.5304,35.5941,35.5224,35.5224,96609.0
2020-07-16 12:00:00,44.58,44.61,44.49,44.58,140524.0,35.5224,35.5463,35.4507,35.5224,140524.0
2020-07-16 12:05:00,44.59,44.59,44.53,44.56,108365.0,35.5304,35.5304,35.4825,35.5064,108365.0
2020-07-16 12:10:00,44.56,44.58,44.45,44.46,100358.0,35.5064,35.5224,35.4188,35.4268,100358.0
2020-07-16 12:15:00,44.46,44.46,44.34,44.38,92289.0,35.4268,35.4268,35.3311,35.363,92289.0
2020-07-16 12:20:00,44.39,44.4,44.31,44.34,100310.0,35.371,35.379,35.3072,35.3311,100310.0
2020-07-16 12:25:00,44.33,44.38,44.33,44.36,107940.0,35.3232,35.363,35.3232,35.3471,107940.0
2020-07-16 12:30:00,44.37,44.41,44.29,44.34,139545.0,35.3551,35.3869,35.2913,35.3311,139545.0
2020-07-16 12:35:00,44.35,44.41,44.32,44.41,83684.0,35.3391,35.3869,35.3152,35.3869,83684.0
2020-07-16 12:40:00,44.41,44.45,44.37,44.42,101795.0,35.3869,35.4188,35.3551,35.3949,101795.0
2020-07-16 12:45:00,44.42,44.5,44.39,44.48,134816.0,35.3949,35.4586,35.371,35.4427,134816.0
2020-07-16 12:50:00,44.48,44.54,44.46,44.47,142539.0,35.4427,35.4905,35.4268,35.4347,142539.0
2020-07-16 12:55:00,44.46,44.48,44.34,44.38,128793.0,35.4268,35.4427,35.3311,35.363,128793.0
2020-07-16 13:00:00,44.38,44.42,44.34,44.35,63284.0,35.363,35.3949,35.3311,35.3391,63284.0
2020-07-16 13:05:00,44.34,44.36,44.3,44.32,55901.0,35.3311,35.3471,35.2993,35.3152,55901.0
2020-07-16 13:10:00,44.33,44.38,44.32,44.36,63734.0,35.3232,35.363,35.3152,35.3471,63734.0
2020-07-16 13:15:00,44.36,44.39,44.34,44.35,90308.0,35.3471,35.371,35.3311,35.3391,90308.0
2020-07-16 13:20:00,44.36,44.37,44.3,44.32,50054.0,35.3471,35.3551,35.2993,35.3152,50054.0
2020-07-16 13:25:00,44.31,44.34,44.28,44.32,113279.0,35.3072,35.3311,35.2833,35.3152,113279.0
2020-07-16 13:30:00,44.32,44.33,44.27,44.28,47650.0,35.3152,35.3232,35.2754,35.2833,47650.0
2020-07-16 13:35:00,44.28,44.29,44.2,44.23,122371.0,35.2833,35.2913,35.2196,35.2435,122371.0
2020-07-16 13:40:00,44.23,44.3,44.21,44.27,70132.0,35.2435,35.2993,35.2276,35.2754,70132.0
2020-07-16 13:45:00,44.28,44.31,44.26,44.28,34278.0,35.2833,35.3072,35.2674,35.2833,34278.0
2020-07-16 13:50:00,44.27,44.3,44.22,44.23,56946.0,35.2754,35.2993,35.2355,35.2435,56946.0
2020-07-16 13:55:00,44.23,44.23,44.16,44.19,152147.0,35.2435,35.2435,35.1877,35.2116,152147.0
2020-07-16 14:00:00,44.19,44.22,44.17,44.18,47021.0,35.2116,35.2355,35.1957,35.2037,47021.0
2020-07-16 14:05:00,44.17,44.21,44.12,44.17,132207.0,35.1957,35.2276,35.1558,35.1957,132207.0
2020-07-16 14:10:00,44.17,44.19,44.1,44.12,84213.0,35.1957,35.2116,35.1399,35.1558,84213.0
2020-07-16 14:15:00,44.13,44.17,44.11,44.12,78806.0,35.1638,35.1957,35.1479,35.1558,78806.0
2020-07-16 14:20:00,44.12,44.12,44.06,44.07,133185.0,35.1558,35.1558,35.108,35.116,133185.0
2020-07-16 14:25:00,44.07,44.08,44.0,44.04,108285.0,35.116,35.124,35.0602,35.0921,108285.0
2020-07-16 14:30:00,44.04,44.08,44.01,44.03,92829.0,35.0921,35.124,35.0682,35.0841,92829.0
2020-07-16 14:35:00,44.02,44.03,43.9,43.91,172469.0,35.0762,35.0841,34.9805,34.9885,172469.0
2020-07-16 14:40:00,43.91,44.01,43.91,43.97,164001.0,34.9885,35.0682,34.9885,35.0363,164001.0
2020-07-16 14:45:00,43.97,44.01,43.86,43.86,136152.0,35.0363,35.0682,34.9487,34.9487,136152.0
2020-07-16 14:50:00,43.87,43.95,43.87,43.89,121267.0,34.9566,35.0204,34.9566,34.9726,121267.0
2020-07-16 14:55:00,43.88,43.91,43.8,43.84,156126.0,34.9646,34.9885,34.9009,34.9327,156126.0
2020-07-16 15:00:00,43.84,43.85,43.79,43.85,118928.0,34.9327,34.9407,34.8929,34.9407,118928.0
2020-07-16 15:05:00,43.84,43.91,43.82,43.89,133430.0,34.9327,34.9885,34.9168,34.9726,133430.0
2020-07-16 15:10:00,43.88,43.9,43.84,43.89,130364.0,34.9646,34.9805,34.9327,34.9726,130364.0
2020-07-16 15:15:00,43.89,44.06,43.88,44.04,166703.0,34.9726,35.108,34.9646,35.0921,166703.0
2020-07-16 15:20:00,44.05,44.11,44.04,44.07,147649.0,35.1001,35.1479,35.0921,35.116,147649.0
2020-07-16 15:25:00,44.07,44.15,44.03,44.15,213280.0,35.116,35.1798,35.0841,35.1798,213280.0
2020-07-16 15:30:00,44.15,44.17,44.06,44.1,170441.0,35.1798,35.1957,35.108,35.1399,170441.0
2020-07-16 15:35:00,44.09,44.17,44.05,44.14,265789.0,35.1319,35.1957,35.1001,35.1718,265789.0
2020-07-16 15:40:00,44.14,44.16,44.09,44.11,193739.0,35.1718,35.1877,35.1319,35.1479,193739.0
2020-07-16 15:45:00,44.1,44.16,44.08,44.15,267919.0,35.1399,35.1877,35.124,35.1798,267919.0
2020-07-16 15:50:00,44.16,44.24,44.13,44.23,335222.0,35.1877,35.2515,35.1638,35.2435,335222.0
2020-07-16 15:55:00,44.23,44.31,44.22,44.28,561481.0,35.2435,35.3072,35.2355,35.2833,561481.0
2020-07-17 09:30:00,44.33,44.37,44.06,44.33,1124951.0,35.3232,35.3551,35.108,35.3232,1124951.0
2020-07-17 09:35:00,44.35,44.41,44.21,44.31,223530.0,35.3391,35.3869,35.2276,35.3072,223530.0
2020-07-17 09:40:00,44.31,44.64,44.28,44.6,241390.0,35.3072,35.5702,35.2833,35.5383,241390.0
2020-07-17 09:45:00,44.62,44.69,44.54,44.55,228850.0,35.5543,35.61,35.4905,35.4985,228850.0
2020-07-17 09:50:00,44.55,44.69,44.49,44.56,223357.0,35.4985,35.61,35.4507,35.5064,223357.0
2020-07-17 09:55:00,44.54,44.55,44.38,44.53,174353.0,35.4905,35.4985,35.363,35.4825,174353.0
2020-07-17 10:00:00,44.53,44.59,44.37,44.43,243927.0,35.4825,35.5304,35.3551,35.4029,243927.0
2020-07-17 10:05:00,44.44,44.45,44.27,44.33,153293.0,35.4108,35.4188,35.2754,35.3232,153293.0
2020-07-17 10:10:00,44.33,44.41,44.28,44.28,183017.0,35.3232,35.3869,35.2833,35.2833,183017.0
2020-07-17 10:15:00,44.28,44.36,44.26,44.29,94138.0,35.2833,35.3471,35.2674,35.2913,94138.0
2020-07-17 10:20:00,44.3,44.3,43.96,43.99,326847.0,35.2993,35.2993,35.0284,35.0523,326847.0
2020-07-17 10:25:00,44.0,44.0,43.85,43.89,218032.0,35.0602,35.0602,34.9407,34.9726,218032.0
2020-07-17 10:30:00,43.89,43.9,43.77,43.88,218634.0,34.9726,34.9805,34.877,34.9646,218634.0
2020-07-17 10:35:00,43.87,43.93,43.74,43.77,311895.0,34.9566,35.0044,34.8531,34.877,311895.0
2020-07-17 10:40:00,43.77,43.82,43.74,43.75,161938.0,34.877,34.9168,34.8531,34.861,161938.0
2020-07-17 10:45:00,43.76,43.89,43.73,43.85,159683.0,34.869,34.9726,34.8451,34.9407,159683.0
2020-07-17 10:50:00,43.85,43.9,43.79,43.87,115406.0,34.9407,34.9805,34.8929,34.9566,115406.0
2020-07-17 10:55:00,43.87,43.95,43.85,43.95,97771.0,34.9566,35.0204,34.9407,35.0204,97771.0
2020-07-17 11:00:00,43.95,44.0,43.78,43.79,151030.0,35.0204,35.0602,34.8849,34.8929,151030.0
2020-07-17 11:05:00,43.79,43.84,43.72,43.78,98126.0,34.8929,34.9327,34.8371,34.8849,98126.0
2020-07-17 11:10:00,43.79,43.93,43.77,43.91,101024.0,34.8929,35.0044,34.877,34.9885,101024.0
2020-07-17 11:15:00,43.9,43.94,43.86,43.87,90170.0,34.9805,35.0124,34.9487,34.9566,90170.0
2020-07-17 11:20:00,43.87,43.9,43.78,43.78,103185.0,34.9566,34.9805,34.8849,34.8849,103185.0
2020-07-17 11:25:00,43.79,43.81,43.7,43.7,201797.0,34.8929,34.9088,34.8212,34.8212,201797.0
2020-07-17 11:30:00,43.71,43.81,43.71,43.79,120261.0,34.8291,34.9088,34.8291,34.8929,120261.0
2020-07-17 11:35:00,43.79,43.88,43.78,43.83,151092.0,34.8929,34.9646,34.8849,34.9248,151092.0
2020-07-17 11:40:00,43.83,43.88,43.78,43.88,181607.0,34.9248,34.9646,34.8849,34.9646,181607.0
2020-07-17 11:45:00,43.87,43.9,43.78,43.78,198190.0,34.9566,34.9805,34.8849,34.8849,198190.0
2020-07-17 11:50:00,43.77,43.81,43.72,43.8,87397.0,34.877,34.9088,34.8371,34.9009,87397.0
2020-07-17 11:55:00,43.8,43.83,43.77,43.77,124028.0,34.9009,34.9248,34.877,34.877,124028.0
2020-07-17 12:00:00,43.78,43.81,43.76,43.77,63193.0,34.8849,34.9088,34.869,34.877,63193.0
2020-07-17 12:05:00,43.78,43.83,43.76,43.78,78883.0,34.8849,34.9248,34.869,34.8849,78883.0
2020-07-17 12:10:00,43.77,43.78,43.67,43.69,148811.0,34.877,34.8849,34.7973,34.8132,148811.0
2020-07-17 12:15:00,43.69,43.81,43.67,43.77,66480.0,34.8132,34.9088,34.7973,34.877,66480.0
2020-07-17 12:20:00,43.76,43.82,43.75,43.79,77378.0,34.869,34.9168,34.861,34.8929,77378.0
2020-07-17 12:25:00,43.8,43.84,43.79,43.79,61299.0,34.9009,34.9327,34.8929,34.8929,61299.0
2020-07-17 12:30:00,43.79,43.85,43.76,43.85,138214.0,34.8929,34.9407,34.869,34.9407,138214.0
2020-07-17 12:35:00,43.85,43.87,43.79,43.79,142905.0,34.9407,34.9566,34.8929,34.8929,142905.0
2020-07-17 12:40:00,43.79,43.79,43.69,43.7,102856.0,34.8929,34.8929,34.8132,34.8212,102856.0
2020-07-17 12:45:00,43.7,43.73,43.67,43.72,89900.0,34.8212,34.8451,34.7973,34.8371,89900.0
2020-07-17 12:50:00,43.72,43.73,43.68,43.72,89875.0,34.8371,34.8451,34.8052,34.8371,89875.0
2020-07-17 12:55:00,43.72,43.73,43.67,43.67,63022.0,34.8371,34.8451,34.7973,34.7973,63022.0
2020-07-17 13:00:00,43.68,43.69,43.63,43.64,108269.0,34.8052,34.8132,34.7654,34.7734,108269.0
2020-07-17 13:05:00,43.64,43.7,43.62,43.7,93384.0,34.7734,34.8212,34.7574,34.8212,93384.0
2020-07-17 13:10:00,43.69,43.72,43.65,43.71,141051.0,34.8132,34.8371,34.7813,34.8291,141051.0
2020-07-17 13:15:00,43.71,43.72,43.59,43.62,225608.0,34.8291,34.8371,34.7335,34.7574,225608.0
2020-07-17 13:20:00,43.62,43.71,43.61,43.7,112225.0,34.7574,34.8291,34.7495,34.8212,112225.0
2020-07-17 13:25:00,43.7,43.72,43.66,43.67,151052.0,34.8212,34.8371,34.7893,34.7973,151052.0
2020-07-17 13:30:00,43.66,43.67,43.55,43.55,94745.0,34.7893,34.7973,34.7017,34.7017,94745.0
2020-07-17 13:35:00,43.55,43.58,43.52,43.54,79365.0,34.7017,34.7256,34.6778,34.6937,79365.0
2020-07-17 13:40:00,43.54,43.63,43.53,43.61,114596.0,34.6937,34.7654,34.6857,34.7495,114596.0
2020-07-17 13:45:00,43.61,43.61,43.52,43.53,155987.0,34.7495,34.7495,34.6778,34.6857,155987.0
2020-07-17 13:50:00,43.53,43.58,43.51,43.57,68996.0,34.6857,34.7256,34.6698,34.7176,68996.0
2020-07-17 13:55:00,43.57,43.59,43.53,43.57,78044.0,34.7176,34.7335,34.6857,34.7176,78044.0
2020-07-17 14:00:00,43.58,43.6,43.52,43.6,143125.0,34.7256,34.7415,34.6778,34.7415,143125.0
2020-07-17 14:05:00,43.6,43.61,43.53,43.54,91756.0,34.7415,34.7495,34.6857,34.6937,91756.0
2020-07-17 14:10:00,43.54,43.57,43.49,43.51,176787.0,34.6937,34.7176,34.6538,34.6698,176787.0
2020-07-17 14:15:00,43.51,43.57,43.51,43.56,112112.0,34.6698,34.7176,34.6698,34.7096,112112.0
2020-07-17 14:20:00,43.57,43.57,43.51,43.53,54224.0,34.7176,34.7176,34.6698,34.6857,54224.0
2020-07-17 14:25:00,43.52,43.54,43.48,43.49,56144.0,34.6778,34.6937,34.6459,34.6538,56144.0
2020-07-17 14:30:00,43.48,43.51,43.47,43.5,93932.0,34.6459,34.6698,34.6379,34.6618,93932.0
2020-07-17 14:35:00,43.5,43.51,43.47,43.48,179060.0,34.6618,34.6698,34.6379,34.6459,179060.0
2020-07-17 14:40:00,43.48,43.49,43.44,43.46,93874.0,34.6459,34.6538,34.614,34.6299,93874.0
2020-07-17 14:45:00,43.46,43.48,43.4,43.43,123264.0,34.6299,34.6459,34.5821,34.606,123264.0
2020-07-17 14:50:00,43.43,43.49,43.43,43.44,96963.0,34.606,34.6538,34.606,34.614,96963.0
2020-07-17 14:55:00,43.45,43.48,43.42,43.46,66954.0,34.622,34.6459,34.5981,34.6299,66954.0
2020-07-17 15:00:00,43.46,43.52,43.46,43.52,263610.0,34.6299,34.6778,34.6299,34.6778,263610.0
2020-07-17 15:05:00,43.52,43.54,43.45,43.47,174666.0,34.6778,34.6937,34.622,34.6379,174666.0
2020-07-17 15:10:00,43.47,43.47,43.4,43.42,173449.0,34.6379,34.6379,34.5821,34.5981,173449.0
2020-07-17 15:15:00,43.42,43.46,43.41,43.44,152363.0,34.5981,34.6299,34.5901,34.614,152363.0
2020-07-17 15:20:00,43.45,43.5,43.43,43.47,125530.0,34.622,34.6618,34.606,34.6379,125530.0
2020-07-17 15:25:00,43.48,43.51,43.45,43.51,204239.0,34.6459,34.6698,34.622,34.6698,204239.0
2020-07-17 15:30:00,43.51,43.53,43.46,43.5,224056.0,34.6698,34.6857,34.6299,34.6618,224056.0
2020-07-17 15:35:00,43.5,43.5,43.41,43.45,348600.0,34.6618,34.6618,34.5901,34.622,348600.0
2020-07-17 15:40:00,43.45,43.52,43.44,43.49,296232.0,34.622,34.6778,34.614,34.6538,296232.0
2020-07-17 15:45:00,43.48,43.5,43.42,43.47,312468.0,34.6459,34.6618,34.5981,34.6379,312468.0
2020-07-17 15:50:00,43.46,43.46,43.39,43.42,405163.0,34.6299,34.6299,34.5742,34.5981,405163.0
2020-07-17 15:55:00,43.42,43.54,43.39,43.51,1023996.0,34.5981,34.6937,34.5742,34.6698,1023996.0
2020-07-20 09:30:00,43.15,43.5,43.02,43.39,802399.0,34.3829,34.6618,34.2793,34.5742,802399.0
2020-07-20 09:35:00,43.42,43.51,43.25,43.46,487321.0,34.5981,34.6698,34.4626,34.6299,487321.0
2020-07-20 09:40:00,43.44,43.51,43.08,43.14,357264.0,34.614,34.6698,34.3271,34.375,357264.0
2020-07-20 09:45:00,43.14,43.16,42.76,42.78,406460.0,34.375,34.3909,34.0722,34.0881,406460.0
2020-07-20 09:50:00,42.77,42.82,42.69,42.72,408548.0,34.0801,34.12,34.0164,34.0403,408548.0
2020-07-20 09:55:00,42.71,42.73,42.54,42.66,416101.0,34.0323,34.0483,33.8969,33.9925,416101.0
2020-07-20 10:00:00,42.66,42.66,42.47,42.51,760489.0,33.9925,33.9925,33.8411,33.873,760489.0
2020-07-20 10:05:00,42.51,42.64,42.47,42.56,467433.0,33.873,33.9765,33.8411,33.9128,467433.0
2020-07-20 10:10:00,42.57,42.61,42.5,42.53,293411.0,33.9208,33.9526,33.865,33.8889,293411.0
2020-07-20 10:15:00,42.54,42.7,42.51,42.61,400178.0,33.8969,34.0244,33.873,33.9526,400178.0
2020-07-20 10:20:00,42.61,42.81,42.6,42.77,300905.0,33.9526,34.112,33.9447,34.0801,300905.0
2020-07-20 10:25:00,42.78,42.78,42.66,42.77,271727.0,34.0881,34.0881,33.9925,34.0801,271727.0
2020-07-20 10:30:00,42.77,42.87,42.7,42.81,326611.0,34.0801,34.1598,34.0244,34.112,326611.0
2020-07-20 10:35:00,42.81,42.9,42.79,42.85,199275.0,34.112,34.1837,34.0961,34.1439,199275.0
2020-07-20 10:40:00,42.84,42.99,42.84,42.98,164175.0,34.1359,34.2554,34.1359,34.2475,164175.0
2020-07-20 10:45:00,42.99,43.01,42.9,42.94,220592.0,34.2554,34.2714,34.1837,34.2156,220592.0
2020-07-20 10:50:00,42.94,42.97,42.89,42.92,151424.0,34.2156,34.2395,34.1758,34.1997,151424.0
2020-07-20 10:55:00,42.91,42.96,42.86,42.87,171720.0,34.1917,34.2315,34.1518,34.1598,171720.0
2020-07-20 11:00:00,42.87,43.0,42.83,42.98,193190.0,34.1598,34.2634,34.1279,34.2475,193190.0
2020-07-20 11:05:00,42.97,43.07,42.89,43.05,149346.0,34.2395,34.3192,34.1758,34.3032,149346.0
2020-07-20 11:10:00,43.05,43.08,42.87,42.9,168270.0,34.3032,34.3271,34.1598,34.1837,168270.0
2020-07-20 11:15:00,42.89,42.91,42.82,42.87,129760.0,34.1758,34.1917,34.12,34.1598,129760.0
2020-07-20 11:20:00,42.86,42.87,42.74,42.84,181710.0,34.1518,34.1598,34.0562,34.1359,181710.0
2020-07-20 11:25:00,42.83,42.96,42.82,42.92,189519.0,34.1279,34.2315,34.12,34.1997,189519.0
2020-07-20 11:30:00,42.92,43.08,42.91,43.06,134774.0,34.1997,34.3271,34.1917,34.3112,134774.0
2020-07-20 11:35:00,43.06,43.08,42.97,43.03,138428.0,34.3112,34.3271,34.2395,34.2873,138428.0
2020-07-20 11:40:00,43.04,43.07,43.0,43.03,102664.0,34.2953,34.3192,34.2634,34.2873,102664.0
2020-07-20 11:45:00,43.04,43.09,43.02,43.06,105614.0,34.2953,34.3351,34.2793,34.3112,105614.0
2020-07-20 11:50:00,43.06,43.09,43.02,43.08,73053.0,34.3112,34.3351,34.2793,34.3271,73053.0
2020-07-20 11:55:00,43.08,43.11,42.99,43.01,129108.0,34.3271,34.3511,34.2554,34.2714,129108.0
2020-07-20 12:00:00,43.01,43.05,42.92,42.92,123237.0,34.2714,34.3032,34.1997,34.1997,123237.0
2020-07-20 12:05:00,42.92,42.99,42.89,42.96,102629.0,34.1997,34.2554,34.1758,34.2315,102629.0
2020-07-20 12:10:00,42.96,43.01,42.9,42.98,112196.0,34.2315,34.2714,34.1837,34.2475,112196.0
2020-07-20 12:15:00,42.98,43.01,42.9,42.91,82409.0,34.2475,34.2714,34.1837,34.1917,82409.0
2020-07-20 12:20:00,42.92,42.95,42.9,42.93,84089.0,34.1997,34.2236,34.1837,34.2076,84089.0
2020-07-20 12:25:00,42.92,42.95,42.91,42.94,75139.0,34.1997,34.2236,34.1917,34.2156,75139.0
2020-07-20 12:30:00,42.95,42.99,42.92,42.99,96216.0,34.2236,34.2554,34.1997,34.2554,96216.0
2020-07-20 12:35:00,42.98,43.01,42.91,42.91,85546.0,34.2475,34.2714,34.1917,34.1917,85546.0
2020-07-20 12:40:00,42.91,42.93,42.86,42.88,66642.0,34.1917,34.2076,34.1518,34.1678,66642.0
2020-07-20 12:45:00,42.87,43.02,42.87,42.99,100926.0,34.1598,34.2793,34.1598,34.2554,100926.0
2020-07-20 12:50:00,42.98,42.99,42.86,42.86,59774.0,34.2475,34.2554,34.1518,34.1518,59774.0
2020-07-20 12:55:00,42.87,42.92,42.86,42.92,100675.0,34.1598,34.1997,34.1518,34.1997,100675.0
2020-07-20 13:00:00,42.91,42.94,42.89,42.91,102668.0,34.1917,34.2156,34.1758,34.1917,102668.0
2020-07-20 13:05:00,42.92,42.92,42.86,42.86,69809.0,34.1997,34.1997,34.1518,34.1518,69809.0
2020-07-20 13:10:00,42.87,42.92,42.86,42.89,75705.0,34.1598,34.1997,34.1518,34.1758,75705.0
2020-07-20 13:15:00,42.9,43.0,42.89,42.95,104177.0,34.1837,34.2634,34.1758,34.2236,104177.0
2020-07-20 13:20:00,42.94,42.96,42.88,42.88,65027.0,34.2156,34.2315,34.1678,34.1678,65027.0
2020-07-20 13:25:00,42.88,42.89,42.81,42.82,138243.0,34.1678,34.1758,34.112,34.12,138243.0
2020-07-20 13:30:00,42.82,42.84,42.77,42.81,174136.0,34.12,34.1359,34.0801,34.112,174136.0
2020-07-20 13:35:00,42.81,42.84,42.79,42.8,165226.0,34.112,34.1359,34.0961,34.104,165226.0
2020-07-20 13:40:00,42.8,42.87,42.74,42.75,228158.0,34.104,34.1598,34.0562,34.0642,228158.0
2020-07-20 13:45:00,42.75,42.77,42.6,42.61,297505.0,34.0642,34.0801,33.9447,33.9526,297505.0
2020-07-20 13:50:00,42.6,42.76,42.59,42.75,360037.0,33.9447,34.0722,33.9367,34.0642,360037.0
2020-07-20 13:55:00,42.75,42.79,42.72,42.73,104337.0,34.0642,34.0961,34.0403,34.0483,104337.0
2020-07-20 14:00:00,42.73,42.74,42.65,42.68,104092.0,34.0483,34.0562,33.9845,34.0084,104092.0
2020-07-20 14:05:00,42.68,42.7,42.64,42.67,105089.0,34.0084,34.0244,33.9765,34.0005,105089.0
2020-07-20 14:10:00,42.67,42.68,42.57,42.58,129294.0,34.0005,34.0084,33.9208,33.9287,129294.0
2020-07-20 14:15:00,42.58,42.61,42.54,42.54,172221.0,33.9287,33.9526,33.8969,33.8969,172221.0
2020-07-20 14:20:00,42.54,42.62,42.53,42.58,113192.0,33.8969,33.9606,33.8889,33.9287,113192.0
2020-07-20 14:25:00,42.58,42.68,42.58,42.65,97007.0,33.9287,34.0084,33.9287,33.9845,97007.0
2020-07-20 14:30:00,42.66,42.7,42.64,42.66,108878.0,33.9925,34.0244,33.9765,33.9925,108878.0
2020-07-20 14:35:00,42.66,42.69,42.6,42.64,102660.0,33.9925,34.0164,33.9447,33.9765,102660.0
2020-07-20 14:40:00,42.64,42.67,42.6,42.65,124852.0,33.9765,34.0005,33.9447,33.9845,124852.0
2020-07-20 14:45:00,42.66,42.68,42.61,42.66,111772.0,33.9925,34.0084,33.9526,33.9925,111772.0
2020-07-20 14:50:00,42.66,42.7,42.62,42.66,164342.0,33.9925,34.0244,33.9606,33.9925,164342.0
2020-07-20 14:55:00,42.66,42.68,42.63,42.64,103754.0,33.9925,34.0084,33.9686,33.9765,103754.0
2020-07-20 15:00:00,42.63,42.69,42.62,42.64,140635.0,33.9686,34.0164,33.9606,33.9765,140635.0
2020-07-20 15:05:00,42.63,42.68,42.63,42.65,124148.0,33.9686,34.0084,33.9686,33.9845,124148.0
2020-07-20 15:10:00,42.64,42.66,42.6,42.63,135481.0,33.9765,33.9925,33.9447,33.9686,135481.0
2020-07-20 15:15:00,42.63,42.68,42.61,42.63,221161.0,33.9686,34.0084,33.9526,33.9686,221161.0
2020-07-20 15:20:00,42.63,42.63,42.58,42.59,120963.0,33.9686,33.9686,33.9287,33.9367,120963.0
2020-07-20 15:25:00,42.59,42.64,42.57,42.58,178342.0,33.9367,33.9765,33.9208,33.9287,178342.0
2020-07-20 15:30:00,42.59,42.6,42.53,42.55,442159.0,33.9367,33.9447,33.8889,33.9048,442159.0
2020-07-20 15:35:00,42.56,42.64,42.53,42.61,261909.0,33.9128,33.9765,33.8889,33.9526,261909.0
2020-07-20 15:40:00,42.6,42.7,42.59,42.64,229680.0,33.9447,34.0244,33.9367,33.9765,229680.0
2020-07-20 15:45:00,42.65,42.68,42.62,42.63,237613.0,33.9845,34.0084,33.9606,33.9686,237613.0
2020-07-20 15:50:00,42.63,42.65,42.54,42.57,352111.0,33.9686,33.9845,33.8969,33.9208,352111.0
2020-07-20 15:55:00,42.57,42.59,42.5,42.5,716347.0,33.9208,33.9367,33.865,33.865,716347.0
2020-07-21 09:30:00,43.15,43.43,43.11,43.34,894142.0,34.3829,34.606,34.3511,34.5343,894142.0
2020-07-21 09:35:00,43.34,43.8,43.29,43.76,686435.0,34.5343,34.9009,34.4945,34.869,686435.0
2020-07-21 09:40:00,43.78,44.2,43.74,44.16,703187.0,34.8849,35.2196,34.8531,35.1877,703187.0
2020-07-21 09:45:00,44.14,44.24,44.01,44.21,523148.0,35.1718,35.2515,35.0682,35.2276,523148.0
2020-07-21 09:50:00,44.21,44.3,44.12,44.25,436894.0,35.2276,35.2993,35.1558,35.2594,436894.0
2020-07-21 09:55:00,44.24,44.34,44.14,44.31,387148.0,35.2515,35.3311,35.1718,35.3072,387148.0
2020-07-21 10:00:00,44.32,44.39,44.24,44.33,414328.0,35.3152,35.371,35.2515,35.3232,414328.0
2020-07-21 10:05:00,44.32,44.49,44.31,44.39,299312.0,35.3152,35.4507,35.3072,35.371,299312.0
2020-07-21 10:10:00,44.38,44.6,44.37,44.52,463242.0,35.363,35.5383,35.3551,35.4746,463242.0
2020-07-21 10:15:00,44.53,44.58,44.27,44.33,472441.0,35.4825,35.5224,35.2754,35.3232,472441.0
2020-07-21 10:20:00,44.33,44.49,44.27,44.42,370501.0,35.3232,35.4507,35.2754,35.3949,370501.0
2020-07-21 10:25:00,44.43,44.6,44.41,44.59,414956.0,35.4029,35.5383,35.3869,35.5304,414956.0
2020-07-21 10:30:00,44.6,44.87,44.55,44.82,467359.0,35.5383,35.7535,35.4985,35.7136,467359.0
2020-07-21 10:35:00,44.82,44.99,44.74,44.93,352385.0,35.7136,35.8491,35.6499,35.8013,352385.0
2020-07-21 10:40:00,44.92,44.97,44.76,44.79,279136.0,35.7933,35.8331,35.6658,35.6897,279136.0
2020-07-21 10:45:00,44.78,45.09,44.78,45.09,561726.0,35.6817,35.9288,35.6817,35.9288,561726.0
2020-07-21 10:50:00,45.08,45.09,44.84,44.85,354788.0,35.9208,35.9288,35.7296,35.7375,354788.0
2020-07-21 10:55:00,44.86,44.97,44.83,44.9,275113.0,35.7455,35.8331,35.7216,35.7774,275113.0
2020-07-21 11:00:00,44.9,44.99,44.85,44.9,289488.0,35.7774,35.8491,35.7375,35.7774,289488.0
2020-07-21 11:05:00,44.89,45.03,44.82,45.01,387294.0,35.7694,35.881,35.7136,35.865,387294.0
2020-07-21 11:10:00,45.02,45.05,44.92,44.93,306419.0,35.873,35.8969,35.7933,35.8013,306419.0
2020-07-21 11:15:00,44.94,45.17,44.92,45.11,390906.0,35.8092,35.9925,35.7933,35.9447,390906.0
2020-07-21 11:20:00,45.09,45.12,45.03,45.05,243669.0,35.9288,35.9527,35.881,35.8969,243669.0
2020-07-21 11:25:00,45.05,45.14,44.97,45.0,291319.0,35.8969,35.9686,35.8331,35.8571,291319.0
2020-07-21 11:30:00,44.99,45.04,44.88,45.01,368658.0,35.8491,35.8889,35.7614,35.865,368658.0
2020-07-21 11:35:00,45.0,45.14,45.0,45.09,266139.0,35.8571,35.9686,35.8571,35.9288,266139.0
2020-07-21 11:40:00,45.09,45.11,44.96,45.09,182152.0,35.9288,35.9447,35.8252,35.9288,182152.0
2020-07-21 11:45:00,45.08,45.13,44.99,45.09,380926.0,35.9208,35.9606,35.8491,35.9288,380926.0
2020-07-21 11:50:00,45.08,45.19,45.05,45.12,328168.0,35.9208,36.0084,35.8969,35.9527,328168.0
2020-07-21 11:55:00,45.11,45.12,45.0,45.04,235939.0,35.9447,35.9527,35.8571,35.8889,235939.0
2020-07-21 12:00:00,45.04,45.07,44.95,44.98,218990.0,35.8889,35.9128,35.8172,35.8411,218990.0
2020-07-21 12:05:00,44.98,45.01,44.94,44.97,202262.0,35.8411,35.865,35.8092,35.8331,202262.0
2020-07-21 12:10:00,44.97,44.98,44.83,44.86,246640.0,35.8331,35.8411,35.7216,35.7455,246640.0
2020-07-21 12:15:00,44.86,44.91,44.82,44.89,234639.0,35.7455,35.7853,35.7136,35.7694,234639.0
2020-07-21 12:20:00,44.9,44.92,44.8,44.84,199333.0,35.7774,35.7933,35.6977,35.7296,199333.0
2020-07-21 12:25:00,44.84,44.96,44.82,44.94,194208.0,35.7296,35.8252,35.7136,35.8092,194208.0
2020-07-21 12:30:00,44.93,45.0,44.91,44.96,232361.0,35.8013,35.8571,35.7853,35.8252,232361.0
2020-07-21 12:35:00,44.97,44.97,44.85,44.9,147497.0,35.8331,35.8331,35.7375,35.7774,147497.0
2020-07-21 12:40:00,44.89,44.98,44.88,44.93,162453.0,35.7694,35.8411,35.7614,35.8013,162453.0
2020-07-21 12:45:00,44.95,44.95,44.87,44.91,135558.0,35.8172,35.8172,35.7535,35.7853,135558.0
2020-07-21 12:50:00,44.91,44.95,44.82,44.93,269643.0,35.7853,35.8172,35.7136,35.8013,269643.0
2020-07-21 12:55:00,44.93,44.95,44.87,44.9,134775.0,35.8013,35.8172,35.7535,35.7774,134775.0
2020-07-21 13:00:00,44.9,44.91,44.83,44.88,190384.0,35.7774,35.7853,35.7216,35.7614,190384.0
2020-07-21 13:05:00,44.88,44.9,44.82,44.9,236592.0,35.7614,35.7774,35.7136,35.7774,236592.0
2020-07-21 13:10:00,44.9,44.92,44.8,44.83,249058.0,35.7774,35.7933,35.6977,35.7216,249058.0
2020-07-21 13:15:00,44.83,44.97,44.81,44.94,359023.0,35.7216,35.8331,35.7057,35.8092,359023.0
2020-07-21 13:20:00,44.93,44.95,44.86,44.89,222237.0,35.8013,35.8172,35.7455,35.7694,222237.0
2020-07-21 13:25:00,44.9,44.93,44.73,44.78,346956.0,35.7774,35.8013,35.6419,35.6817,346956.0
2020-07-21 13:30:00,44.77,44.79,44.69,44.73,200761.0,35.6738,35.6897,35.61,35.6419,200761.0
2020-07-21 13:35:00,44.73,44.73,44.61,44.68,248424.0,35.6419,35.6419,35.5463,35.6021,248424.0
2020-07-21 13:40:00,44.68,44.82,44.68,44.76,258174.0,35.6021,35.7136,35.6021,35.6658,258174.0
2020-07-21 13:45:00,44.76,44.76,44.69,44.73,265936.0,35.6658,35.6658,35.61,35.6419,265936.0
2020-07-21 13:50:00,44.73,44.73,44.64,44.68,121500.0,35.6419,35.6419,35.5702,35.6021,121500.0
2020-07-21 13:55:00,44.69,44.76,44.66,44.69,186868.0,35.61,35.6658,35.5861,35.61,186868.0
2020-07-21 14:00:00,44.69,44.77,44.66,44.76,201752.0,35.61,35.6738,35.5861,35.6658,201752.0
2020-07-21 14:05:00,44.75,44.77,44.67,44.68,195366.0,35.6578,35.6738,35.5941,35.6021,195366.0
2020-07-21 14:10:00,44.67,44.67,44.61,44.65,166393.0,35.5941,35.5941,35.5463,35.5782,166393.0
2020-07-21 14:15:00,44.65,44.67,44.6,44.63,156915.0,35.5782,35.5941,35.5383,35.5622,156915.0
2020-07-21 14:20:00,44.64,44.73,44.63,44.66,173911.0,35.5702,35.6419,35.5622,35.5861,173911.0
2020-07-21 14:25:00,44.67,44.73,44.63,44.73,159550.0,35.5941,35.6419,35.5622,35.6419,159550.0
2020-07-21 14:30:00,44.72,44.83,44.71,44.75,182894.0,35.6339,35.7216,35.626,35.6578,182894.0
2020-07-21 14:35:00,44.75,44.81,44.69,44.77,225570.0,35.6578,35.7057,35.61,35.6738,225570.0
2020-07-21 14:40:00,44.77,44.9,44.77,44.88,144662.0,35.6738,35.7774,35.6738,35.7614,144662.0
2020-07-21 14:45:00,44.88,44.95,44.86,44.95,137102.0,35.7614,35.8172,35.7455,35.8172,137102.0
2020-07-21 14:50:00,44.95,44.99,44.87,44.97,156678.0,35.8172,35.8491,35.7535,35.8331,156678.0
2020-07-21 14:55:00,44.97,45.02,44.95,44.99,212398.0,35.8331,35.873,35.8172,35.8491,212398.0
2020-07-21 15:00:00,45.0,45.0,44.95,44.97,112336.0,35.8571,35.8571,35.8172,35.8331,112336.0
2020-07-21 15:05:00,44.97,45.0,44.88,44.98,174305.0,35.8331,35.8571,35.7614,35.8411,174305.0
2020-07-21 15:10:00,44.98,45.0,44.93,44.95,221587.0,35.8411,35.8571,35.8013,35.8172,221587.0
2020-07-21 15:15:00,44.95,44.96,44.74,44.75,288837.0,35.8172,35.8252,35.6499,35.6578,288837.0
2020-07-21 15:20:00,44.75,44.81,44.69,44.69,237871.0,35.6578,35.7057,35.61,35.61,237871.0
2020-07-21 15:25:00,44.69,44.73,44.63,44.64,208373.0,35.61,35.6419,35.5622,35.5702,208373.0
2020-07-21 15:30:00,44.65,44.69,44.55,44.56,239268.0,35.5782,35.61,35.4985,35.5064,239268.0
2020-07-21 15:35:00,44.57,44.6,44.52,44.55,331830.0,35.5144,35.5383,35.4746,35.4985,331830.0
2020-07-21 15:40:00,44.55,44.57,44.51,44.55,327660.0,35.4985,35.5144,35.4666,35.4985,327660.0
2020-07-21 15:45:00,44.55,44.67,44.55,44.61,320691.0,35.4985,35.5941,35.4985,35.5463,320691.0
2020-07-21 15:50:00,44.62,44.65,44.46,44.52,573633.0,35.5543,35.5782,35.4268,35.4746,573633.0
2020-07-21 15:55:00,44.53,44.67,44.42,44.65,1629406.0,35.4825,35.5941,35.3949,35.5782,1629406.0
2020-07-22 09:30:00,44.15,44.15,43.56,43.61,791215.0,35.1798,35.1798,34.7096,34.7495,791215.0
2020-07-22 09:35:00,43.61,43.95,43.6,43.63,458835.0,34.7495,35.0204,34.7415,34.7654,458835.0
2020-07-22 09:40:00,43.65,43.75,43.61,43.74,408037.0,34.7813,34.861,34.7495,34.8531,408037.0
2020-07-22 09:45:00,43.74,43.8,43.63,43.66,287654.0,34.8531,34.9009,34.7654,34.7893,287654.0
2020-07-22 09:50:00,43.65,43.71,43.52,43.68,528145.0,34.7813,34.8291,34.6778,34.8052,528145.0
2020-07-22 09:55:00,43.69,43.7,43.5,43.61,296592.0,34.8132,34.8212,34.6618,34.7495,296592.0
2020-07-22 10:00:00,43.61,43.64,43.46,43.52,348076.0,34.7495,34.7734,34.6299,34.6778,348076.0
2020-07-22 10:05:00,43.52,43.63,43.49,43.59,186197.0,34.6778,34.7654,34.6538,34.7335,186197.0
2020-07-22 10:10:00,43.6,43.62,43.38,43.39,286831.0,34.7415,34.7574,34.5662,34.5742,286831.0
2020-07-22 10:15:00,43.4,43.53,43.37,43.52,206839.0,34.5821,34.6857,34.5582,34.6778,206839.0
2020-07-22 10:20:00,43.53,43.61,43.5,43.52,211046.0,34.6857,34.7495,34.6618,34.6778,211046.0
2020-07-22 10:25:00,43.52,43.56,43.47,43.51,139139.0,34.6778,34.7096,34.6379,34.6698,139139.0
2020-07-22 10:30:00,43.49,43.69,43.48,43.69,256004.0,34.6538,34.8132,34.6459,34.8132,256004.0
2020-07-22 10:35:00,43.69,43.75,43.66,43.71,190336.0,34.8132,34.861,34.7893,34.8291,190336.0
2020-07-22 10:40:00,43.71,43.83,43.68,43.78,211324.0,34.8291,34.9248,34.8052,34.8849,211324.0
2020-07-22 10:45:00,43.77,43.86,43.61,43.62,199949.0,34.877,34.9487,34.7495,34.7574,199949.0
2020-07-22 10:50:00,43.61,43.71,43.6,43.67,197379.0,34.7495,34.8291,34.7415,34.7973,197379.0
2020-07-22 10:55:00,43.66,43.78,43.61,43.77,221403.0,34.7893,34.8849,34.7495,34.877,221403.0
2020-07-22 11:00:00,43.77,43.81,43.65,43.69,223756.0,34.877,34.9088,34.7813,34.8132,223756.0
2020-07-22 11:05:00,43.69,43.81,43.66,43.7,146571.0,34.8132,34.9088,34.7893,34.8212,146571.0
2020-07-22 11:10:00,43.69,43.7,43.59,43.67,161831.0,34.8132,34.8212,34.7335,34.7973,161831.0
2020-07-22 11:15:00,43.68,43.73,43.62,43.65,120895.0,34.8052,34.8451,34.7574,34.7813,120895.0
2020-07-22 11:20:00,43.65,43.74,43.65,43.7,114876.0,34.7813,34.8531,34.7813,34.8212,114876.0
2020-07-22 11:25:00,43.69,43.7,43.57,43.63,132260.0,34.8132,34.8212,34.7176,34.7654,132260.0
2020-07-22 11:30:00,43.64,43.67,43.55,43.62,219909.0,34.7734,34.7973,34.7017,34.7574,219909.0
2020-07-22 11:35:00,43.61,43.62,43.55,43.62,137450.0,34.7495,34.7574,34.7017,34.7574,137450.0
2020-07-22 11:40:00,43.62,43.62,43.53,43.54,106859.0,34.7574,34.7574,34.6857,34.6937,106859.0
2020-07-22 11:45:00,43.55,43.56,43.49,43.51,222678.0,34.7017,34.7096,34.6538,34.6698,222678.0
2020-07-22 11:50:00,43.51,43.54,43.48,43.52,120573.0,34.6698,34.6937,34.6459,34.6778,120573.0
2020-07-22 11:55:00,43.52,43.53,43.43,43.46,103171.0,34.6778,34.6857,34.606,34.6299,103171.0
2020-07-22 12:00:00,43.46,43.53,43.43,43.52,124103.0,34.6299,34.6857,34.606,34.6778,124103.0
2020-07-22 12:05:00,43.52,43.53,43.42,43.46,140274.0,34.6778,34.6857,34.5981,34.6299,140274.0
2020-07-22 12:10:00,43.46,43.56,43.43,43.54,181583.0,34.6299,34.7096,34.606,34.6937,181583.0
2020-07-22 12:15:00,43.54,43.58,43.51,43.51,169286.0,34.6937,34.7256,34.6698,34.6698,169286.0
2020-07-22 12:20:00,43.51,43.55,43.5,43.54,109658.0,34.6698,34.7017,34.6618,34.6937,109658.0
2020-07-22 12:25:00,43.54,43.54,43.5,43.52,126869.0,34.6937,34.6937,34.6618,34.6778,126869.0
2020-07-22 12:30:00,43.52,43.55,43.49,43.54,94652.0,34.6778,34.7017,34.6538,34.6937,94652.0
2020-07-22 12:35:00,43.54,43.61,43.53,43.59,200528.0,34.6937,34.7495,34.6857,34.7335,200528.0
2020-07-22 12:40:00,43.58,43.64,43.56,43.6,134820.0,34.7256,34.7734,34.7096,34.7415,134820.0
2020-07-22 12:45:00,43.61,43.61,43.54,43.59,134585.0,34.7495,34.7495,34.6937,34.7335,134585.0
2020-07-22 12:50:00,43.59,43.61,43.55,43.6,236818.0,34.7335,34.7495,34.7017,34.7415,236818.0
2020-07-22 12:55:00,43.59,43.6,43.55,43.59,117252.0,34.7335,34.7415,34.7017,34.7335,117252.0
2020-07-22 13:00:00,43.59,43.62,43.56,43.61,162046.0,34.7335,34.7574,34.7096,34.7495,162046.0
2020-07-22 13:05:00,43.6,43.64,43.58,43.6,146647.0,34.7415,34.7734,34.7256,34.7415,146647.0
2020-07-22 13:10:00,43.6,43.61,43.56,43.57,69680.0,34.7415,34.7495,34.7096,34.7176,69680.0
2020-07-22 13:15:00,43.57,43.58,43.5,43.51,103941.0,34.7176,34.7256,34.6618,34.6698,103941.0
2020-07-22 13:20:00,43.51,43.51,43.46,43.5,162583.0,34.6698,34.6698,34.6299,34.6618,162583.0
2020-07-22 13:25:00,43.49,43.52,43.47,43.48,104496.0,34.6538,34.6778,34.6379,34.6459,104496.0
2020-07-22 13:30:00,43.49,43.52,43.48,43.49,106053.0,34.6538,34.6778,34.6459,34.6538,106053.0
2020-07-22 13:35:00,43.49,43.51,43.47,43.49,130001.0,34.6538,34.6698,34.6379,34.6538,130001.0
2020-07-22 13:40:00,43.49,43.49,43.44,43.47,179321.0,34.6538,34.6538,34.614,34.6379,179321.0
2020-07-22 13:45:00,43.47,43.49,43.4,43.43,212659.0,34.6379,34.6538,34.5821,34.606,212659.0
2020-07-22 13:50:00,43.43,43.49,43.41,43.45,126635.0,34.606,34.6538,34.5901,34.622,126635.0
2020-07-22 13:55:00,43.45,43.45,43.39,43.4,151769.0,34.622,34.622,34.5742,34.5821,151769.0
2020-07-22 14:00:00,43.39,43.46,43.38,43.43,103578.0,34.5742,34.6299,34.5662,34.606,103578.0
2020-07-22 14:05:00,43.43,43.54,43.42,43.53,136458.0,34.606,34.6937,34.5981,34.6857,136458.0
2020-07-22 14:10:00,43.54,43.62,43.51,43.61,133814.0,34.6937,34.7574,34.6698,34.7495,133814.0
2020-07-22 14:15:00,43.62,43.62,43.55,43.56,175306.0,34.7574,34.7574,34.7017,34.7096,175306.0
2020-07-22 14:20:00,43.56,43.58,43.5,43.51,167481.0,34.7096,34.7256,34.6618,34.6698,167481.0
2020-07-22 14:25:00,43.51,43.6,43.5,43.6,107274.0,34.6698,34.7415,34.6618,34.7415,107274.0
2020-07-22 14:30:00,43.59,43.63,43.53,43.63,140138.0,34.7335,34.7654,34.6857,34.7654,140138.0
2020-07-22 14:35:00,43.63,43.64,43.57,43.63,123918.0,34.7654,34.7734,34.7176,34.7654,123918.0
2020-07-22 14:40:00,43.63,43.67,43.6,43.63,172606.0,34.7654,34.7973,34.7415,34.7654,172606.0
2020-07-22 14:45:00,43.64,43.69,43.62,43.68,272425.0,34.7734,34.8132,34.7574,34.8052,272425.0
2020-07-22 14:50:00,43.68,43.71,43.63,43.68,135794.0,34.8052,34.8291,34.7654,34.8052,135794.0
2020-07-22 14:55:00,43.69,43.71,43.64,43.68,263171.0,34.8132,34.8291,34.7734,34.8052,263171.0
2020-07-22 15:00:00,43.68,43.7,43.59,43.59,214629.0,34.8052,34.8212,34.7335,34.7335,214629.0
2020-07-22 15:05:00,43.59,43.63,43.58,43.61,116459.0,34.7335,34.7654,34.7256,34.7495,116459.0
2020-07-22 15:10:00,43.61,43.65,43.59,43.63,141289.0,34.7495,34.7813,34.7335,34.7654,141289.0
2020-07-22 15:15:00,43.63,43.64,43.55,43.58,216685.0,34.7654,34.7734,34.7017,34.7256,216685.0
2020-07-22 15:20:00,43.58,43.6,43.53,43.53,207745.0,34.7256,34.7415,34.6857,34.6857,207745.0
2020-07-22 15:25:00,43.54,43.59,43.5,43.59,202889.0,34.6937,34.7335,34.6618,34.7335,202889.0
2020-07-22 15:30:00,43.59,43.59,43.54,43.56,184892.0,34.7335,34.7335,34.6937,34.7096,184892.0
2020-07-22 15:35:00,43.55,43.56,43.45,43.46,328765.0,34.7017,34.7096,34.622,34.6299,328765.0
2020-07-22 15:40:00,43.46,43.59,43.45,43.58,299050.0,34.6299,34.7335,34.622,34.7256,299050.0
2020-07-22 15:45:00,43.58,43.66,43.56,43.6,360322.0,34.7256,34.7893,34.7096,34.7415,360322.0
2020-07-22 15:50:00,43.6,43.61,43.51,43.57,388893.0,34.7415,34.7495,34.6698,34.7176,388893.0
2020-07-22 15:55:00,43.57,43.66,43.53,43.6,1291486.0,34.7176,34.7893,34.6857,34.7415,1291486.0
2020-07-23 09:30:00,43.4,43.62,43.33,43.58,664557.0,34.5821,34.7574,34.5264,34.7256,664557.0
2020-07-23 09:35:00,43.58,43.62,43.2,43.23,376765.0,34.7256,34.7574,34.4228,34.4467,376765.0
2020-07-23 09:40:00,43.22,43.22,43.02,43.05,300634.0,34.4387,34.4387,34.2793,34.3032,300634.0
2020-07-23 09:45:00,43.06,43.16,43.04,43.11,238031.0,34.3112,34.3909,34.2953,34.3511,238031.0
2020-07-23 09:50:00,43.12,43.27,43.11,43.26,280783.0,34.359,34.4785,34.3511,34.4706,280783.0
2020-07-23 09:55:00,43.27,43.27,43.15,43.19,258764.0,34.4785,34.4785,34.3829,34.4148,258764.0
2020-07-23 10:00:00,43.19,43.27,43.09,43.15,380142.0,34.4148,34.4785,34.3351,34.3829,380142.0
2020-07-23 10:05:00,43.15,43.29,43.08,43.09,252416.0,34.3829,34.4945,34.3271,34.3351,252416.0
2020-07-23 10:10:00,43.09,43.11,43.02,43.08,295005.0,34.3351,34.3511,34.2793,34.3271,295005.0
2020-07-23 10:15:00,43.08,43.19,43.06,43.12,188307.0,34.3271,34.4148,34.3112,34.359,188307.0
2020-07-23 10:20:00,43.11,43.12,43.04,43.09,102022.0,34.3511,34.359,34.2953,34.3351,102022.0
2020-07-23 10:25:00,43.09,43.19,43.07,43.16,116392.0,34.3351,34.4148,34.3192,34.3909,116392.0
2020-07-23 10:30:00,43.16,43.18,43.1,43.13,99883.0,34.3909,34.4068,34.3431,34.367,99883.0
2020-07-23 10:35:00,43.12,43.17,43.02,43.15,189679.0,34.359,34.3989,34.2793,34.3829,189679.0
2020-07-23 10:40:00,43.16,43.19,43.12,43.15,292022.0,34.3909,34.4148,34.359,34.3829,292022.0
2020-07-23 10:45:00,43.16,43.17,43.1,43.13,134975.0,34.3909,34.3989,34.3431,34.367,134975.0
2020-07-23 10:50:00,43.13,43.2,43.13,43.16,188036.0,34.367,34.4228,34.367,34.3909,188036.0
2020-07-23 10:55:00,43.16,43.22,43.12,43.14,124380.0,34.3909,34.4387,34.359,34.375,124380.0
2020-07-23 11:00:00,43.14,43.2,43.12,43.13,111939.0,34.375,34.4228,34.359,34.367,111939.0
2020-07-23 11:05:00,43.13,43.19,43.07,43.15,146866.0,34.367,34.4148,34.3192,34.3829,146866.0
2020-07-23 11:10:00,43.15,43.18,43.09,43.14,149342.0,34.3829,34.4068,34.3351,34.375,149342.0
2020-07-23 11:15:00,43.14,43.17,43.1,43.13,75355.0,34.375,34.3989,34.3431,34.367,75355.0
2020-07-23 11:20:00,43.14,43.2,43.12,43.19,72946.0,34.375,34.4228,34.359,34.4148,72946.0
2020-07-23 11:25:00,43.18,43.23,43.14,43.22,160045.0,34.4068,34.4467,34.375,34.4387,160045.0
2020-07-23 11:30:00,43.23,43.3,43.2,43.2,255437.0,34.4467,34.5025,34.4228,34.4228,255437.0
2020-07-23 11:35:00,43.2,43.25,43.15,43.24,234786.0,34.4228,34.4626,34.3829,34.4546,234786.0
2020-07-23 11:40:00,43.23,43.24,43.17,43.22,211820.0,34.4467,34.4546,34.3989,34.4387,211820.0
2020-07-23 11:45:00,43.21,43.37,43.2,43.35,216742.0,34.4307,34.5582,34.4228,34.5423,216742.0
2020-07-23 11:50:00,43.35,43.36,43.31,43.32,128588.0,34.5423,34.5503,34.5104,34.5184,128588.0
2020-07-23 11:55:00,43.32,43.38,43.29,43.38,146971.0,34.5184,34.5662,34.4945,34.5662,146971.0
2020-07-23 12:00:00,43.38,43.44,43.36,43.37,151636.0,34.5662,34.614,34.5503,34.5582,151636.0
2020-07-23 12:05:00,43.37,43.41,43.32,43.37,135235.0,34.5582,34.5901,34.5184,34.5582,135235.0
2020-07-23 12:10:00,43.37,43.42,43.36,43.4,114348.0,34.5582,34.5981,34.5503,34.5821,114348.0
2020-07-23 12:15:00,43.39,43.54,43.37,43.51,150997.0,34.5742,34.6937,34.5582,34.6698,150997.0
2020-07-23 12:20:00,43.52,43.6,43.48,43.57,509108.0,34.6778,34.7415,34.6459,34.7176,509108.0
2020-07-23 12:25:00,43.58,43.68,43.55,43.67,228553.0,34.7256,34.8052,34.7017,34.7973,228553.0
2020-07-23 12:30:00,43.68,43.79,43.67,43.79,143241.0,34.8052,34.8929,34.7973,34.8929,143241.0
2020-07-23 12:35:00,43.78,43.82,43.74,43.75,207409.0,34.8849,34.9168,34.8531,34.861,207409.0
2020-07-23 12:40:00,43.76,43.81,43.73,43.75,113848.0,34.869,34.9088,34.8451,34.861,113848.0
2020-07-23 12:45:00,43.75,43.8,43.72,43.74,119885.0,34.861,34.9009,34.8371,34.8531,119885.0
2020-07-23 12:50:00,43.74,43.78,43.71,43.76,92803.0,34.8531,34.8849,34.8291,34.869,92803.0
2020-07-23 12:55:00,43.76,43.78,43.57,43.59,133387.0,34.869,34.8849,34.7176,34.7335,133387.0
2020-07-23 13:00:00,43.59,43.63,43.53,43.62,107407.0,34.7335,34.7654,34.6857,34.7574,107407.0
2020-07-23 13:05:00,43.62,43.67,43.6,43.61,110294.0,34.7574,34.7973,34.7415,34.7495,110294.0
2020-07-23 13:10:00,43.61,43.67,43.61,43.66,66687.0,34.7495,34.7973,34.7495,34.7893,66687.0
2020-07-23 13:15:00,43.66,43.68,43.59,43.62,146117.0,34.7893,34.8052,34.7335,34.7574,146117.0
2020-07-23 13:20:00,43.62,43.69,43.61,43.68,99961.0,34.7574,34.8132,34.7495,34.8052,99961.0
2020-07-23 13:25:00,43.69,43.73,43.67,43.69,60248.0,34.8132,34.8451,34.7973,34.8132,60248.0
2020-07-23 13:30:00,43.69,43.7,43.55,43.68,131065.0,34.8132,34.8212,34.7017,34.8052,131065.0
2020-07-23 13:35:00,43.68,43.71,43.64,43.66,124214.0,34.8052,34.8291,34.7734,34.7893,124214.0
2020-07-23 13:40:00,43.67,43.69,43.54,43.55,122854.0,34.7973,34.8132,34.6937,34.7017,122854.0
2020-07-23 13:45:00,43.54,43.59,43.53,43.58,110900.0,34.6937,34.7335,34.6857,34.7256,110900.0
2020-07-23 13:50:00,43.58,43.62,43.54,43.57,147867.0,34.7256,34.7574,34.6937,34.7176,147867.0
2020-07-23 13:55:00,43.58,43.6,43.51,43.55,115418.0,34.7256,34.7415,34.6698,34.7017,115418.0
2020-07-23 14:00:00,43.54,43.6,43.5,43.58,184347.0,34.6937,34.7415,34.6618,34.7256,184347.0
2020-07-23 14:05:00,43.57,43.64,43.54,43.55,212248.0,34.7176,34.7734,34.6937,34.7017,212248.0
2020-07-23 14:10:00,43.55,43.55,43.43,43.43,134641.0,34.7017,34.7017,34.606,34.606,134641.0
2020-07-23 14:15:00,43.43,43.45,43.35,43.36,184725.0,34.606,34.622,34.5423,34.5503,184725.0
2020-07-23 14:20:00,43.37,43.43,43.3,43.39,147954.0,34.5582,34.606,34.5025,34.5742,147954.0
2020-07-23 14:25:00,43.39,43.41,43.35,43.4,107869.0,34.5742,34.5901,34.5423,34.5821,107869.0
2020-07-23 14:30:00,43.4,43.46,43.35,43.45,174405.0,34.5821,34.6299,34.5423,34.622,174405.0
2020-07-23 14:35:00,43.45,43.45,43.36,43.39,143937.0,34.622,34.622,34.5503,34.5742,143937.0
2020-07-23 14:40:00,43.4,43.43,43.36,43.38,130661.0,34.5821,34.606,34.5503,34.5662,130661.0
2020-07-23 14:45:00,43.38,43.42,43.31,43.39,125623.0,34.5662,34.5981,34.5104,34.5742,125623.0
2020-07-23 14:50:00,43.39,43.49,43.38,43.47,127115.0,34.5742,34.6538,34.5662,34.6379,127115.0
2020-07-23 14:55:00,43.47,43.49,43.42,43.47,106046.0,34.6379,34.6538,34.5981,34.6379,106046.0
2020-07-23 15:00:00,43.48,43.59,43.47,43.57,70559.0,34.6459,34.7335,34.6379,34.7176,70559.0
2020-07-23 15:05:00,43.57,43.57,43.48,43.51,174885.0,34.7176,34.7176,34.6459,34.6698,174885.0
2020-07-23 15:10:00,43.51,43.56,43.48,43.49,151897.0,34.6698,34.7096,34.6459,34.6538,151897.0
2020-07-23 15:15:00,43.48,43.56,43.47,43.51,154837.0,34.6459,34.7096,34.6379,34.6698,154837.0
2020-07-23 15:20:00,43.51,43.55,43.47,43.48,129865.0,34.6698,34.7017,34.6379,34.6459,129865.0
2020-07-23 15:25:00,43.47,43.5,43.43,43.47,110665.0,34.6379,34.6618,34.606,34.6379,110665.0
2020-07-23 15:30:00,43.46,43.47,43.34,43.45,208122.0,34.6299,34.6379,34.5343,34.622,208122.0
2020-07-23 15:35:00,43.44,43.54,43.43,43.47,235603.0,34.614,34.6937,34.606,34.6379,235603.0
2020-07-23 15:40:00,43.47,43.54,43.46,43.5,142435.0,34.6379,34.6937,34.6299,34.6618,142435.0
2020-07-23 15:45:00,43.5,43.54,43.45,43.5,258592.0,34.6618,34.6937,34.622,34.6618,258592.0
2020-07-23 15:50:00,43.5,43.51,43.4,43.47,435372.0,34.6618,34.6698,34.5821,34.6379,435372.0
2020-07-23 15:55:00,43.47,43.73,43.44,43.7,1173259.0,34.6379,34.8451,34.614,34.8212,1173259.0
2020-07-24 09:30:00,43.88,44.04,43.73,44.02,736556.0,34.9646,35.0921,34.8451,35.0762,736556.0
2020-07-24 09:35:00,44.01,44.35,44.0,44.23,550329.0,35.0682,35.3391,35.0602,35.2435,550329.0
2020-07-24 09:40:00,44.24,44.42,44.08,44.1,362338.0,35.2515,35.3949,35.124,35.1399,362338.0
2020-07-24 09:45:00,44.09,44.29,44.03,44.28,349567.0,35.1319,35.2913,35.0841,35.2833,349567.0
2020-07-24 09:50:00,44.29,44.33,44.02,44.04,343574.0,35.2913,35.3232,35.0762,35.0921,343574.0
2020-07-24 09:55:00,44.04,44.07,43.8,43.85,225137.0,35.0921,35.116,34.9009,34.9407,225137.0
2020-07-24 10:00:00,43.84,44.01,43.84,43.91,214434.0,34.9327,35.0682,34.9327,34.9885,214434.0
2020-07-24 10:05:00,43.91,43.94,43.78,43.84,277025.0,34.9885,35.0124,34.8849,34.9327,277025.0
2020-07-24 10:10:00,43.84,43.97,43.82,43.9,252689.0,34.9327,35.0363,34.9168,34.9805,252689.0
2020-07-24 10:15:00,43.89,43.94,43.73,43.9,280970.0,34.9726,35.0124,34.8451,34.9805,280970.0
2020-07-24 10:20:00,43.89,43.89,43.81,43.89,197543.0,34.9726,34.9726,34.9088,34.9726,197543.0
2020-07-24 10:25:00,43.89,44.0,43.78,43.82,185711.0,34.9726,35.0602,34.8849,34.9168,185711.0
2020-07-24 10:30:00,43.84,43.94,43.82,43.87,120408.0,34.9327,35.0124,34.9168,34.9566,120408.0
2020-07-24 10:35:00,43.87,43.92,43.85,43.91,107910.0,34.9566,34.9965,34.9407,34.9885,107910.0
2020-07-24 10:40:00,43.9,44.03,43.88,44.01,122168.0,34.9805,35.0841,34.9646,35.0682,122168.0
2020-07-24 10:45:00,44.02,44.04,43.95,43.98,125158.0,35.0762,35.0921,35.0204,35.0443,125158.0
2020-07-24 10:50:00,43.99,44.0,43.79,43.81,135464.0,35.0523,35.0602,34.8929,34.9088,135464.0
2020-07-24 10:55:00,43.82,43.82,43.6,43.62,242823.0,34.9168,34.9168,34.7415,34.7574,242823.0
2020-07-24 11:00:00,43.63,43.7,43.62,43.62,198406.0,34.7654,34.8212,34.7574,34.7574,198406.0
2020-07-24 11:05:00,43.61,43.62,43.5,43.52,163569.0,34.7495,34.7574,34.6618,34.6778,163569.0
2020-07-24 11:10:00,43.52,43.59,43.47,43.5,219366.0,34.6778,34.7335,34.6379,34.6618,219366.0
2020-07-24 11:15:00,43.49,43.58,43.47,43.49,101561.0,34.6538,34.7256,34.6379,34.6538,101561.0
2020-07-24 11:20:00,43.49,43.51,43.29,43.3,303860.0,34.6538,34.6698,34.4945,34.5025,303860.0
2020-07-24 11:25:00,43.3,43.37,43.28,43.34,240548.0,34.5025,34.5582,34.4865,34.5343,240548.0
2020-07-24 11:30:00,43.34,43.37,43.19,43.22,193539.0,34.5343,34.5582,34.4148,34.4387,193539.0
2020-07-24 11:35:00,43.22,43.35,43.19,43.31,141509.0,34.4387,34.5423,34.4148,34.5104,141509.0
2020-07-24 11:40:00,43.32,43.38,43.3,43.36,120151.0,34.5184,34.5662,34.5025,34.5503,120151.0
2020-07-24 11:45:00,43.36,43.41,43.32,43.36,131236.0,34.5503,34.5901,34.5184,34.5503,131236.0
2020-07-24 11:50:00,43.36,43.46,43.35,43.44,115854.0,34.5503,34.6299,34.5423,34.614,115854.0
2020-07-24 11:55:00,43.45,43.47,43.34,43.38,112310.0,34.622,34.6379,34.5343,34.5662,112310.0
2020-07-24 12:00:00,43.38,43.43,43.34,43.34,99055.0,34.5662,34.606,34.5343,34.5343,99055.0
2020-07-24 12:05:00,43.34,43.35,43.29,43.31,79698.0,34.5343,34.5423,34.4945,34.5104,79698.0
2020-07-24 12:10:00,43.31,43.51,43.31,43.51,93668.0,34.5104,34.6698,34.5104,34.6698,93668.0
2020-07-24 12:15:00,43.51,43.56,43.47,43.54,83966.0,34.6698,34.7096,34.6379,34.6937,83966.0
2020-07-24 12:20:00,43.53,43.54,43.44,43.49,117492.0,34.6857,34.6937,34.614,34.6538,117492.0
2020-07-24 12:25:00,43.5,43.54,43.43,43.43,96179.0,34.6618,34.6937,34.606,34.606,96179.0
2020-07-24 12:30:00,43.44,43.52,43.43,43.51,60942.0,34.614,34.6778,34.606,34.6698,60942.0
2020-07-24 12:35:00,43.51,43.54,43.48,43.48,61611.0,34.6698,34.6937,34.6459,34.6459,61611.0
2020-07-24 12:40:00,43.48,43.55,43.47,43.53,45241.0,34.6459,34.7017,34.6379,34.6857,45241.0
2020-07-24 12:45:00,43.52,43.57,43.52,43.54,63387.0,34.6778,34.7176,34.6778,34.6937,63387.0
2020-07-24 12:50:00,43.54,43.58,43.52,43.54,69565.0,34.6937,34.7256,34.6778,34.6937,69565.0
2020-07-24 12:55:00,43.54,43.57,43.5,43.57,77843.0,34.6937,34.7176,34.6618,34.7176,77843.0
2020-07-24 13:00:00,43.57,43.6,43.54,43.55,121303.0,34.7176,34.7415,34.6937,34.7017,121303.0
2020-07-24 13:05:00,43.55,43.56,43.5,43.53,87561.0,34.7017,34.7096,34.6618,34.6857,87561.0
2020-07-24 13:10:00,43.52,43.57,43.47,43.5,88750.0,34.6778,34.7176,34.6379,34.6618,88750.0
2020-07-24 13:15:00,43.5,43.51,43.46,43.5,60023.0,34.6618,34.6698,34.6299,34.6618,60023.0
2020-07-24 13:20:00,43.5,43.53,43.48,43.52,36611.0,34.6618,34.6857,34.6459,34.6778,36611.0
2020-07-24 13:25:00,43.52,43.53,43.49,43.49,60833.0,34.6778,34.6857,34.6538,34.6538,60833.0
2020-07-24 13:30:00,43.5,43.51,43.44,43.45,78893.0,34.6618,34.6698,34.614,34.622,78893.0
2020-07-24 13:35:00,43.45,43.47,43.42,43.42,64605.0,34.622,34.6379,34.5981,34.5981,64605.0
2020-07-24 13:40:00,43.42,43.42,43.37,43.4,87804.0,34.5981,34.5981,34.5582,34.5821,87804.0
2020-07-24 13:45:00,43.4,43.42,43.38,43.42,87760.0,34.5821,34.5981,34.5662,34.5981,87760.0
2020-07-24 13:50:00,43.42,43.51,43.39,43.48,127339.0,34.5981,34.6698,34.5742,34.6459,127339.0
2020-07-24 13:55:00,43.48,43.48,43.42,43.47,49382.0,34.6459,34.6459,34.5981,34.6379,49382.0
2020-07-24 14:00:00,43.47,43.49,43.42,43.43,74163.0,34.6379,34.6538,34.5981,34.606,74163.0
2020-07-24 14:05:00,43.43,43.49,43.41,43.48,52862.0,34.606,34.6538,34.5901,34.6459,52862.0
2020-07-24 14:10:00,43.49,43.5,43.44,43.45,69449.0,34.6538,34.6618,34.614,34.622,69449.0
2020-07-24 14:15:00,43.45,43.48,43.42,43.45,98064.0,34.622,34.6459,34.5981,34.622,98064.0
2020-07-24 14:20:00,43.45,43.51,43.43,43.49,111192.0,34.622,34.6698,34.606,34.6538,111192.0
2020-07-24 14:25:00,43.49,43.54,43.47,43.51,80572.0,34.6538,34.6937,34.6379,34.6698,80572.0
2020-07-24 14:30:00,43.5,43.5,43.45,43.48,76801.0,34.6618,34.6618,34.622,34.6459,76801.0
2020-07-24 14:35:00,43.48,43.53,43.45,43.51,94381.0,34.6459,34.6857,34.622,34.6698,94381.0
2020-07-24 14:40:00,43.51,43.59,43.51,43.54,95238.0,34.6698,34.7335,34.6698,34.6937,95238.0
2020-07-24 14:45:00,43.54,43.6,43.53,43.56,96828.0,34.6937,34.7415,34.6857,34.7096,96828.0
2020-07-24 14:50:00,43.55,43.56,43.48,43.48,68015.0,34.7017,34.7096,34.6459,34.6459,68015.0
2020-07-24 14:55:00,43.49,43.53,43.47,43.48,83204.0,34.6538,34.6857,34.6379,34.6459,83204.0
2020-07-24 15:00:00,43.49,43.55,43.46,43.55,53160.0,34.6538,34.7017,34.6299,34.7017,53160.0
2020-07-24 15:05:00,43.54,43.55,43.5,43.52,75532.0,34.6937,34.7017,34.6618,34.6778,75532.0
2020-07-24 15:10:00,43.52,43.55,43.48,43.5,87209.0,34.6778,34.7017,34.6459,34.6618,87209.0
2020-07-24 15:15:00,43.5,43.5,43.35,43.36,179172.0,34.6618,34.6618,34.5423,34.5503,179172.0
2020-07-24 15:20:00,43.36,43.38,43.31,43.36,166768.0,34.5503,34.5662,34.5104,34.5503,166768.0
2020-07-24 15:25:00,43.36,43.37,43.28,43.29,173655.0,34.5503,34.5582,34.4865,34.4945,173655.0
2020-07-24 15:30:00,43.29,43.31,43.25,43.25,197572.0,34.4945,34.5104,34.4626,34.4626,197572.0
2020-07-24 15:35:00,43.26,43.37,43.25,43.36,277317.0,34.4706,34.5582,34.4626,34.5503,277317.0
2020-07-24 15:40:00,43.37,43.4,43.34,43.35,154001.0,34.5582,34.5821,34.5343,34.5423,154001.0
2020-07-24 15:45:00,43.36,43.38,43.32,43.37,245684.0,34.5503,34.5662,34.5184,34.5582,245684.0
2020-07-24 15:50:00,43.37,43.4,43.32,43.36,339140.0,34.5582,34.5821,34.5184,34.5503,339140.0
2020-07-24 15:55:00,43.37,43.44,43.29,43.42,729911.0,34.5582,34.614,34.4945,34.5981,729911.0
2020-07-27 09:30:00,43.2,43.34,42.97,43.1,996304.0,34.4228,34.5343,34.2395,34.3431,996304.0
2020-07-27 09:35:00,43.09,43.31,43.05,43.25,455282.0,34.3351,34.5104,34.3032,34.4626,455282.0
2020-07-27 09:40:00,43.25,43.48,43.19,43.44,259126.0,34.4626,34.6459,34.4148,34.614,259126.0
2020-07-27 09:45:00,43.43,43.59,43.4,43.49,281433.0,34.606,34.7335,34.5821,34.6538,281433.0
2020-07-27 09:50:00,43.48,43.7,43.42,43.66,211088.0,34.6459,34.8212,34.5981,34.7893,211088.0
2020-07-27 09:55:00,43.65,43.7,43.59,43.65,186312.0,34.7813,34.8212,34.7335,34.7813,186312.0
2020-07-27 10:00:00,43.64,43.64,43.51,43.53,263054.0,34.7734,34.7734,34.6698,34.6857,263054.0
2020-07-27 10:05:00,43.54,43.69,43.51,43.64,175933.0,34.6937,34.8132,34.6698,34.7734,175933.0
2020-07-27 10:10:00,43.65,43.68,43.54,43.67,209794.0,34.7813,34.8052,34.6937,34.7973,209794.0
2020-07-27 10:15:00,43.66,43.71,43.6,43.69,174597.0,34.7893,34.8291,34.7415,34.8132,174597.0
2020-07-27 10:20:00,43.7,43.87,43.68,43.85,243823.0,34.8212,34.9566,34.8052,34.9407,243823.0
2020-07-27 10:25:00,43.85,43.98,43.77,43.96,204362.0,34.9407,35.0443,34.877,35.0284,204362.0
2020-07-27 10:30:00,43.96,43.96,43.8,43.85,268052.0,35.0284,35.0284,34.9009,34.9407,268052.0
2020-07-27 10:35:00,43.86,44.02,43.83,44.01,249110.0,34.9487,35.0762,34.9248,35.0682,249110.0
2020-07-27 10:40:00,44.01,44.02,43.83,43.84,154564.0,35.0682,35.0762,34.9248,34.9327,154564.0
2020-07-27 10:45:00,43.85,43.92,43.8,43.89,212570.0,34.9407,34.9965,34.9009,34.9726,212570.0
2020-07-27 10:50:00,43.9,43.94,43.87,43.91,125183.0,34.9805,35.0124,34.9566,34.9885,125183.0
2020-07-27 10:55:00,43.91,43.91,43.75,43.75,198585.0,34.9885,34.9885,34.861,34.861,198585.0
2020-07-27 11:00:00,43.76,43.8,43.72,43.76,133231.0,34.869,34.9009,34.8371,34.869,133231.0
2020-07-27 11:05:00,43.77,43.78,43.68,43.69,203526.0,34.877,34.8849,34.8052,34.8132,203526.0
2020-07-27 11:10:00,43.68,43.85,43.67,43.79,169357.0,34.8052,34.9407,34.7973,34.8929,169357.0
2020-07-27 11:15:00,43.79,43.86,43.77,43.8,151824.0,34.8929,34.9487,34.877,34.9009,151824.0
2020-07-27 11:20:00,43.81,43.85,43.78,43.8,108590.0,34.9088,34.9407,34.8849,34.9009,108590.0
2020-07-27 11:25:00,43.8,43.86,43.77,43.81,129796.0,34.9009,34.9487,34.877,34.9088,129796.0
2020-07-27 11:30:00,43.8,43.82,43.69,43.71,77026.0,34.9009,34.9168,34.8132,34.8291,77026.0
2020-07-27 11:35:00,43.7,43.72,43.57,43.6,134032.0,34.8212,34.8371,34.7176,34.7415,134032.0
2020-07-27 11:40:00,43.6,43.65,43.58,43.6,74471.0,34.7415,34.7813,34.7256,34.7415,74471.0
2020-07-27 11:45:00,43.59,43.61,43.5,43.52,111184.0,34.7335,34.7495,34.6618,34.6778,111184.0
2020-07-27 11:50:00,43.52,43.56,43.51,43.51,82380.0,34.6778,34.7096,34.6698,34.6698,82380.0
2020-07-27 11:55:00,43.52,43.53,43.48,43.52,122891.0,34.6778,34.6857,34.6459,34.6778,122891.0
2020-07-27 12:00:00,43.52,43.55,43.49,43.5,123628.0,34.6778,34.7017,34.6538,34.6618,123628.0
2020-07-27 12:05:00,43.51,43.59,43.5,43.58,117897.0,34.6698,34.7335,34.6618,34.7256,117897.0
2020-07-27 12:10:00,43.58,43.59,43.48,43.49,63507.0,34.7256,34.7335,34.6459,34.6538,63507.0
2020-07-27 12:15:00,43.49,43.59,43.48,43.55,74158.0,34.6538,34.7335,34.6459,34.7017,74158.0
2020-07-27 12:20:00,43.54,43.57,43.52,43.53,57574.0,34.6937,34.7176,34.6778,34.6857,57574.0
2020-07-27 12:25:00,43.53,43.63,43.51,43.62,68770.0,34.6857,34.7654,34.6698,34.7574,68770.0
2020-07-27 12:30:00,43.63,43.66,43.59,43.6,83004.0,34.7654,34.7893,34.7335,34.7415,83004.0
2020-07-27 12:35:00,43.6,43.66,43.58,43.62,74285.0,34.7415,34.7893,34.7256,34.7574,74285.0
2020-07-27 12:40:00,43.63,43.68,43.62,43.65,70886.0,34.7654,34.8052,34.7574,34.7813,70886.0
2020-07-27 12:45:00,43.66,43.7,43.65,43.68,93035.0,34.7893,34.8212,34.7813,34.8052,93035.0
2020-07-27 12:50:00,43.69,43.71,43.6,43.61,86472.0,34.8132,34.8291,34.7415,34.7495,86472.0
2020-07-27 12:55:00,43.6,43.63,43.54,43.55,90452.0,34.7415,34.7654,34.6937,34.7017,90452.0
2020-07-27 13:00:00,43.56,43.57,43.52,43.52,108349.0,34.7096,34.7176,34.6778,34.6778,108349.0
2020-07-27 13:05:00,43.53,43.55,43.5,43.54,163388.0,34.6857,34.7017,34.6618,34.6937,163388.0
2020-07-27 13:10:00,43.54,43.6,43.53,43.59,123360.0,34.6937,34.7415,34.6857,34.7335,123360.0
2020-07-27 13:15:00,43.59,43.63,43.59,43.6,80109.0,34.7335,34.7654,34.7335,34.7415,80109.0
2020-07-27 13:20:00,43.59,43.6,43.55,43.58,94920.0,34.7335,34.7415,34.7017,34.7256,94920.0
2020-07-27 13:25:00,43.58,43.6,43.52,43.6,83569.0,34.7256,34.7415,34.6778,34.7415,83569.0
2020-07-27 13:30:00,43.59,43.68,43.59,43.68,62873.0,34.7335,34.8052,34.7335,34.8052,62873.0
2020-07-27 13:35:00,43.67,43.75,43.67,43.73,88384.0,34.7973,34.861,34.7973,34.8451,88384.0
2020-07-27 13:40:00,43.74,43.75,43.69,43.73,125651.0,34.8531,34.861,34.8132,34.8451,125651.0
2020-07-27 13:45:00,43.72,43.78,43.71,43.73,63732.0,34.8371,34.8849,34.8291,34.8451,63732.0
2020-07-27 13:50:00,43.74,43.75,43.68,43.68,104182.0,34.8531,34.861,34.8052,34.8052,104182.0
2020-07-27 13:55:00,43.69,43.69,43.65,43.66,74964.0,34.8132,34.8132,34.7813,34.7893,74964.0
2020-07-27 14:00:00,43.66,43.67,43.6,43.63,98065.0,34.7893,34.7973,34.7415,34.7654,98065.0
2020-07-27 14:05:00,43.62,43.67,43.59,43.67,139598.0,34.7574,34.7973,34.7335,34.7973,139598.0
2020-07-27 14:10:00,43.67,43.67,43.59,43.59,53015.0,34.7973,34.7973,34.7335,34.7335,53015.0
2020-07-27 14:15:00,43.59,43.62,43.58,43.6,73870.0,34.7335,34.7574,34.7256,34.7415,73870.0
2020-07-27 14:20:00,43.6,43.65,43.58,43.65,65786.0,34.7415,34.7813,34.7256,34.7813,65786.0
2020-07-27 14:25:00,43.64,43.66,43.61,43.61,61264.0,34.7734,34.7893,34.7495,34.7495,61264.0
2020-07-27 14:30:00,43.62,43.67,43.6,43.63,84136.0,34.7574,34.7973,34.7415,34.7654,84136.0
2020-07-27 14:35:00,43.63,43.71,43.61,43.71,129881.0,34.7654,34.8291,34.7495,34.8291,129881.0
2020-07-27 14:40:00,43.7,43.73,43.68,43.69,94416.0,34.8212,34.8451,34.8052,34.8132,94416.0
2020-07-27 14:45:00,43.7,43.71,43.64,43.66,95735.0,34.8212,34.8291,34.7734,34.7893,95735.0
2020-07-27 14:50:00,43.65,43.66,43.63,43.64,67589.0,34.7813,34.7893,34.7654,34.7734,67589.0
2020-07-27 14:55:00,43.64,43.64,43.57,43.63,82678.0,34.7734,34.7734,34.7176,34.7654,82678.0
2020-07-27 15:00:00,43.61,43.62,43.53,43.56,107860.0,34.7495,34.7574,34.6857,34.7096,107860.0
2020-07-27 15:05:00,43.55,43.58,43.53,43.55,87544.0,34.7017,34.7256,34.6857,34.7017,87544.0
2020-07-27 15:10:00,43.54,43.55,43.48,43.5,104160.0,34.6937,34.7017,34.6459,34.6618,104160.0
2020-07-27 15:15:00,43.51,43.55,43.5,43.53,174307.0,34.6698,34.7017,34.6618,34.6857,174307.0
2020-07-27 15:20:00,43.53,43.7,43.53,43.69,154746.0,34.6857,34.8212,34.6857,34.8132,154746.0
2020-07-27 15:25:00,43.69,43.71,43.64,43.7,173706.0,34.8132,34.8291,34.7734,34.8212,173706.0
2020-07-27 15:30:00,43.71,43.86,43.7,43.86,188583.0,34.8291,34.9487,34.8212,34.9487,188583.0
2020-07-27 15:35:00,43.85,43.86,43.77,43.77,264640.0,34.9407,34.9487,34.877,34.877,264640.0
2020-07-27 15:40:00,43.77,43.86,43.76,43.83,304974.0,34.877,34.9487,34.869,34.9248,304974.0
2020-07-27 15:45:00,43.83,43.84,43.68,43.77,316410.0,34.9248,34.9327,34.8052,34.877,316410.0
2020-07-27 15:50:00,43.76,43.83,43.74,43.83,233380.0,34.869,34.9248,34.8531,34.9248,233380.0
2020-07-27 15:55:00,43.83,44.09,43.81,44.07,1309625.0,34.9248,35.1319,34.9088,35.116,1309625.0
2020-07-28 09:30:00,43.91,44.25,43.86,44.14,704625.0,34.9885,35.2594,34.9487,35.1718,704625.0
2020-07-28 09:35:00,44.14,44.19,44.02,44.03,312469.0,35.1718,35.2116,35.0762,35.0841,312469.0
2020-07-28 09:40:00,44.03,44.11,44.01,44.02,286991.0,35.0841,35.1479,35.0682,35.0762,286991.0
2020-07-28 09:45:00,44.01,44.06,43.82,43.89,327012.0,35.0682,35.108,34.9168,34.9726,327012.0
2020-07-28 09:50:00,43.88,43.94,43.72,43.72,245062.0,34.9646,35.0124,34.8371,34.8371,245062.0
2020-07-28 09:55:00,43.72,43.81,43.67,43.79,337624.0,34.8371,34.9088,34.7973,34.8929,337624.0
2020-07-28 10:00:00,43.77,44.02,43.77,44.0,299119.0,34.877,35.0762,34.877,35.0602,299119.0
2020-07-28 10:05:00,44.0,44.06,43.95,44.05,143314.0,35.0602,35.108,35.0204,35.1001,143314.0
2020-07-28 10:10:00,44.04,44.08,43.94,44.0,165707.0,35.0921,35.124,35.0124,35.0602,165707.0
2020-07-28 10:15:00,44.0,44.12,43.99,44.03,176120.0,35.0602,35.1558,35.0523,35.0841,176120.0
2020-07-28 10:20:00,44.04,44.06,43.9,43.92,152328.0,35.0921,35.108,34.9805,34.9965,152328.0
2020-07-28 10:25:00,43.93,43.94,43.84,43.87,192830.0,35.0044,35.0124,34.9327,34.9566,192830.0
2020-07-28 10:30:00,43.87,43.92,43.73,43.73,275583.0,34.9566,34.9965,34.8451,34.8451,275583.0
2020-07-28 10:35:00,43.72,43.76,43.69,43.73,160493.0,34.8371,34.869,34.8132,34.8451,160493.0
2020-07-28 10:40:00,43.74,43.75,43.61,43.62,158667.0,34.8531,34.861,34.7495,34.7574,158667.0
2020-07-28 10:45:00,43.62,43.69,43.6,43.64,126921.0,34.7574,34.8132,34.7415,34.7734,126921.0
2020-07-28 10:50:00,43.64,43.76,43.63,43.7,203219.0,34.7734,34.869,34.7654,34.8212,203219.0
2020-07-28 10:55:00,43.69,43.78,43.67,43.74,204743.0,34.8132,34.8849,34.7973,34.8531,204743.0
2020-07-28 11:00:00,43.73,43.79,43.69,43.7,145068.0,34.8451,34.8929,34.8132,34.8212,145068.0
2020-07-28 11:05:00,43.7,43.79,43.67,43.79,167289.0,34.8212,34.8929,34.7973,34.8929,167289.0
2020-07-28 11:10:00,43.78,44.0,43.76,43.93,256934.0,34.8849,35.0602,34.869,35.0044,256934.0
2020-07-28 11:15:00,43.94,43.94,43.85,43.86,159097.0,35.0124,35.0124,34.9407,34.9487,159097.0
2020-07-28 11:20:00,43.85,43.88,43.79,43.88,127425.0,34.9407,34.9646,34.8929,34.9646,127425.0
2020-07-28 11:25:00,43.88,43.95,43.83,43.87,134529.0,34.9646,35.0204,34.9248,34.9566,134529.0
2020-07-28 11:30:00,43.87,43.91,43.82,43.84,119249.0,34.9566,34.9885,34.9168,34.9327,119249.0
2020-07-28 11:35:00,43.84,43.9,43.8,43.89,89292.0,34.9327,34.9805,34.9009,34.9726,89292.0
2020-07-28 11:40:00,43.88,43.89,43.81,43.83,100604.0,34.9646,34.9726,34.9088,34.9248,100604.0
2020-07-28 11:45:00,43.83,43.89,43.8,43.88,98520.0,34.9248,34.9726,34.9009,34.9646,98520.0
2020-07-28 11:50:00,43.88,43.89,43.77,43.79,126884.0,34.9646,34.9726,34.877,34.8929,126884.0
2020-07-28 11:55:00,43.79,43.83,43.74,43.79,86414.0,34.8929,34.9248,34.8531,34.8929,86414.0
2020-07-28 12:00:00,43.79,43.85,43.76,43.84,129441.0,34.8929,34.9407,34.869,34.9327,129441.0
2020-07-28 12:05:00,43.84,43.86,43.77,43.77,129723.0,34.9327,34.9487,34.877,34.877,129723.0
2020-07-28 12:10:00,43.77,43.78,43.71,43.72,143280.0,34.877,34.8849,34.8291,34.8371,143280.0
2020-07-28 12:15:00,43.72,43.75,43.68,43.69,124367.0,34.8371,34.861,34.8052,34.8132,124367.0
2020-07-28 12:20:00,43.69,43.69,43.64,43.66,142908.0,34.8132,34.8132,34.7734,34.7893,142908.0
2020-07-28 12:25:00,43.66,43.69,43.59,43.61,195043.0,34.7893,34.8132,34.7335,34.7495,195043.0
2020-07-28 12:30:00,43.61,43.67,43.58,43.67,173362.0,34.7495,34.7973,34.7256,34.7973,173362.0
2020-07-28 12:35:00,43.66,43.69,43.63,43.68,97208.0,34.7893,34.8132,34.7654,34.8052,97208.0
2020-07-28 12:40:00,43.68,43.68,43.61,43.64,92503.0,34.8052,34.8052,34.7495,34.7734,92503.0
2020-07-28 12:45:00,43.63,43.66,43.6,43.66,80334.0,34.7654,34.7893,34.7415,34.7893,80334.0
2020-07-28 12:50:00,43.66,43.73,43.65,43.72,133853.0,34.7893,34.8451,34.7813,34.8371,133853.0
2020-07-28 12:55:00,43.72,43.74,43.69,43.72,126861.0,34.8371,34.8531,34.8132,34.8371,126861.0
2020-07-28 13:00:00,43.72,43.74,43.69,43.73,82099.0,34.8371,34.8531,34.8132,34.8451,82099.0
2020-07-28 13:05:00,43.73,43.79,43.72,43.74,113602.0,34.8451,34.8929,34.8371,34.8531,113602.0
2020-07-28 13:10:00,43.74,43.75,43.65,43.68,73452.0,34.8531,34.861,34.7813,34.8052,73452.0
2020-07-28 13:15:00,43.68,43.71,43.66,43.66,74567.0,34.8052,34.8291,34.7893,34.7893,74567.0
2020-07-28 13:20:00,43.66,43.72,43.66,43.69,89824.0,34.7893,34.8371,34.7893,34.8132,89824.0
2020-07-28 13:25:00,43.69,43.69,43.63,43.69,110641.0,34.8132,34.8132,34.7654,34.8132,110641.0
2020-07-28 13:30:00,43.69,43.72,43.65,43.65,106176.0,34.8132,34.8371,34.7813,34.7813,106176.0
2020-07-28 13:35:00,43.65,43.65,43.6,43.64,89188.0,34.7813,34.7813,34.7415,34.7734,89188.0
2020-07-28 13:40:00,43.64,43.68,43.64,43.66,80604.0,34.7734,34.8052,34.7734,34.7893,80604.0
2020-07-28 13:45:00,43.67,43.68,43.61,43.63,113360.0,34.7973,34.8052,34.7495,34.7654,113360.0
2020-07-28 13:50:00,43.63,43.72,43.62,43.72,116365.0,34.7654,34.8371,34.7574,34.8371,116365.0
2020-07-28 13:55:00,43.71,43.74,43.67,43.72,163323.0,34.8291,34.8531,34.7973,34.8371,163323.0
2020-07-28 14:00:00,43.72,43.8,43.72,43.79,243034.0,34.8371,34.9009,34.8371,34.8929,243034.0
2020-07-28 14:05:00,43.79,43.84,43.76,43.83,163481.0,34.8929,34.9327,34.869,34.9248,163481.0
2020-07-28 14:10:00,43.84,43.87,43.79,43.79,215192.0,34.9327,34.9566,34.8929,34.8929,215192.0
2020-07-28 14:15:00,43.79,43.82,43.77,43.78,228342.0,34.8929,34.9168,34.877,34.8849,228342.0
2020-07-28 14:20:00,43.77,43.79,43.74,43.79,103255.0,34.877,34.8929,34.8531,34.8929,103255.0
2020-07-28 14:25:00,43.79,43.8,43.74,43.77,101624.0,34.8929,34.9009,34.8531,34.877,101624.0
2020-07-28 14:30:00,43.77,43.83,43.77,43.8,130774.0,34.877,34.9248,34.877,34.9009,130774.0
2020-07-28 14:35:00,43.8,43.82,43.75,43.82,124056.0,34.9009,34.9168,34.861,34.9168,124056.0
2020-07-28 14:40:00,43.81,43.82,43.73,43.76,137693.0,34.9088,34.9168,34.8451,34.869,137693.0
2020-07-28 14:45:00,43.76,43.78,43.71,43.71,189038.0,34.869,34.8849,34.8291,34.8291,189038.0
2020-07-28 14:50:00,43.71,43.74,43.68,43.72,124414.0,34.8291,34.8531,34.8052,34.8371,124414.0
2020-07-28 14:55:00,43.72,43.74,43.66,43.68,121972.0,34.8371,34.8531,34.7893,34.8052,121972.0
2020-07-28 15:00:00,43.69,43.7,43.65,43.67,102782.0,34.8132,34.8212,34.7813,34.7973,102782.0
2020-07-28 15:05:00,43.67,43.69,43.63,43.64,69734.0,34.7973,34.8132,34.7654,34.7734,69734.0
2020-07-28 15:10:00,43.64,43.66,43.62,43.62,150224.0,34.7734,34.7893,34.7574,34.7574,150224.0
2020-07-28 15:15:00,43.62,43.64,43.56,43.59,248169.0,34.7574,34.7734,34.7096,34.7335,248169.0
2020-07-28 15:20:00,43.6,43.61,43.52,43.55,162255.0,34.7415,34.7495,34.6778,34.7017,162255.0
2020-07-28 15:25:00,43.55,43.57,43.48,43.51,216079.0,34.7017,34.7176,34.6459,34.6698,216079.0
2020-07-28 15:30:00,43.51,43.55,43.48,43.51,209767.0,34.6698,34.7017,34.6459,34.6698,209767.0
2020-07-28 15:35:00,43.51,43.54,43.46,43.47,259417.0,34.6698,34.6937,34.6299,34.6379,259417.0
2020-07-28 15:40:00,43.47,43.53,43.46,43.51,185535.0,34.6379,34.6857,34.6299,34.6698,185535.0
2020-07-28 15:45:00,43.52,43.55,43.48,43.49,235770.0,34.6778,34.7017,34.6459,34.6538,235770.0
2020-07-28 15:50:00,43.49,43.58,43.49,43.52,553513.0,34.6538,34.7256,34.6538,34.6778,553513.0
2020-07-28 15:55:00,43.53,43.57,43.47,43.54,855703.0,34.6857,34.7176,34.6379,34.6937,855703.0
2020-07-29 09:30:00,43.71,43.71,43.51,43.59,558999.0,34.8291,34.8291,34.6698,34.7335,558999.0
2020-07-29 09:35:00,43.61,43.65,43.42,43.47,232548.0,34.7495,34.7813,34.5981,34.6379,232548.0
2020-07-29 09:40:00,43.48,43.57,43.34,43.39,209645.0,34.6459,34.7176,34.5343,34.5742,209645.0
2020-07-29 09:45:00,43.39,43.45,43.34,43.44,183479.0,34.5742,34.622,34.5343,34.614,183479.0
2020-07-29 09:50:00,43.45,43.68,43.43,43.64,173877.0,34.622,34.8052,34.606,34.7734,173877.0
2020-07-29 09:55:00,43.66,43.68,43.5,43.5,183840.0,34.7893,34.8052,34.6618,34.6618,183840.0
2020-07-29 10:00:00,43.5,43.57,43.41,43.44,139798.0,34.6618,34.7176,34.5901,34.614,139798.0
2020-07-29 10:05:00,43.45,43.47,43.38,43.4,169296.0,34.622,34.6379,34.5662,34.5821,169296.0
2020-07-29 10:10:00,43.4,43.47,43.34,43.45,160802.0,34.5821,34.6379,34.5343,34.622,160802.0
2020-07-29 10:15:00,43.44,43.54,43.42,43.52,175485.0,34.614,34.6937,34.5981,34.6778,175485.0
2020-07-29 10:20:00,43.52,43.53,43.42,43.48,111981.0,34.6778,34.6857,34.5981,34.6459,111981.0
2020-07-29 10:25:00,43.48,43.48,43.39,43.42,100352.0,34.6459,34.6459,34.5742,34.5981,100352.0
2020-07-29 10:30:00,43.41,43.64,43.41,43.56,247121.0,34.5901,34.7734,34.5901,34.7096,247121.0
2020-07-29 10:35:00,43.57,43.57,43.41,43.48,140564.0,34.7176,34.7176,34.5901,34.6459,140564.0
2020-07-29 10:40:00,43.48,43.55,43.46,43.48,95607.0,34.6459,34.7017,34.6299,34.6459,95607.0
2020-07-29 10:45:00,43.48,43.62,43.47,43.61,96024.0,34.6459,34.7574,34.6379,34.7495,96024.0
2020-07-29 10:50:00,43.61,43.69,43.61,43.64,124165.0,34.7495,34.8132,34.7495,34.7734,124165.0
2020-07-29 10:55:00,43.64,43.66,43.61,43.66,88419.0,34.7734,34.7893,34.7495,34.7893,88419.0
2020-07-29 11:00:00,43.66,43.68,43.61,43.63,95040.0,34.7893,34.8052,34.7495,34.7654,95040.0
2020-07-29 11:05:00,43.62,43.62,43.5,43.54,109739.0,34.7574,34.7574,34.6618,34.6937,109739.0
2020-07-29 11:10:00,43.55,43.55,43.46,43.55,93720.0,34.7017,34.7017,34.6299,34.7017,93720.0
2020-07-29 11:15:00,43.55,43.61,43.54,43.58,97927.0,34.7017,34.7495,34.6937,34.7256,97927.0
2020-07-29 11:20:00,43.58,43.62,43.53,43.58,95400.0,34.7256,34.7574,34.6857,34.7256,95400.0
2020-07-29 11:25:00,43.57,43.7,43.56,43.69,116920.0,34.7176,34.8212,34.7096,34.8132,116920.0
2020-07-29 11:30:00,43.69,43.73,43.67,43.71,107897.0,34.8132,34.8451,34.7973,34.8291,107897.0
2020-07-29 11:35:00,43.71,43.72,43.65,43.71,96092.0,34.8291,34.8371,34.7813,34.8291,96092.0
2020-07-29 11:40:00,43.71,43.77,43.65,43.65,82564.0,34.8291,34.877,34.7813,34.7813,82564.0
2020-07-29 11:45:00,43.65,43.69,43.63,43.63,87027.0,34.7813,34.8132,34.7654,34.7654,87027.0
2020-07-29 11:50:00,43.62,43.65,43.6,43.61,102725.0,34.7574,34.7813,34.7415,34.7495,102725.0
2020-07-29 11:55:00,43.61,43.61,43.57,43.58,79666.0,34.7495,34.7495,34.7176,34.7256,79666.0
2020-07-29 12:00:00,43.58,43.66,43.57,43.65,76040.0,34.7256,34.7893,34.7176,34.7813,76040.0
2020-07-29 12:05:00,43.65,43.73,43.65,43.73,144687.0,34.7813,34.8451,34.7813,34.8451,144687.0
2020-07-29 12:10:00,43.72,43.79,43.7,43.71,135545.0,34.8371,34.8929,34.8212,34.8291,135545.0
2020-07-29 12:15:00,43.72,43.74,43.66,43.7,100333.0,34.8371,34.8531,34.7893,34.8212,100333.0
2020-07-29 12:20:00,43.7,43.76,43.69,43.74,66577.0,34.8212,34.869,34.8132,34.8531,66577.0
2020-07-29 12:25:00,43.75,43.76,43.7,43.71,69192.0,34.861,34.869,34.8212,34.8291,69192.0
2020-07-29 12:30:00,43.7,43.72,43.61,43.61,99156.0,34.8212,34.8371,34.7495,34.7495,99156.0
2020-07-29 12:35:00,43.61,43.66,43.58,43.64,97632.0,34.7495,34.7893,34.7256,34.7734,97632.0
2020-07-29 12:40:00,43.63,43.7,43.63,43.68,99714.0,34.7654,34.8212,34.7654,34.8052,99714.0
2020-07-29 12:45:00,43.69,43.69,43.65,43.67,58420.0,34.8132,34.8132,34.7813,34.7973,58420.0
2020-07-29 12:50:00,43.68,43.68,43.61,43.63,92421.0,34.8052,34.8052,34.7495,34.7654,92421.0
2020-07-29 12:55:00,43.62,43.64,43.58,43.6,101988.0,34.7574,34.7734,34.7256,34.7415,101988.0
2020-07-29 13:00:00,43.6,43.61,43.55,43.6,78884.0,34.7415,34.7495,34.7017,34.7415,78884.0
2020-07-29 13:05:00,43.61,43.62,43.54,43.54,66851.0,34.7495,34.7574,34.6937,34.6937,66851.0
2020-07-29 13:10:00,43.55,43.56,43.52,43.55,55204.0,34.7017,34.7096,34.6778,34.7017,55204.0
2020-07-29 13:15:00,43.55,43.58,43.54,43.56,74360.0,34.7017,34.7256,34.6937,34.7096,74360.0
2020-07-29 13:20:00,43.55,43.61,43.55,43.58,52662.0,34.7017,34.7495,34.7017,34.7256,52662.0
2020-07-29 13:25:00,43.58,43.64,43.57,43.61,66795.0,34.7256,34.7734,34.7176,34.7495,66795.0
2020-07-29 13:30:00,43.62,43.64,43.57,43.57,72109.0,34.7574,34.7734,34.7176,34.7176,72109.0
2020-07-29 13:35:00,43.58,43.59,43.48,43.49,93896.0,34.7256,34.7335,34.6459,34.6538,93896.0
2020-07-29 13:40:00,43.48,43.52,43.47,43.5,89405.0,34.6459,34.6778,34.6379,34.6618,89405.0
2020-07-29 13:45:00,43.5,43.55,43.48,43.54,65625.0,34.6618,34.7017,34.6459,34.6937,65625.0
2020-07-29 13:50:00,43.54,43.56,43.52,43.53,51896.0,34.6937,34.7096,34.6778,34.6857,51896.0
2020-07-29 13:55:00,43.53,43.57,43.51,43.55,89678.0,34.6857,34.7176,34.6698,34.7017,89678.0
2020-07-29 14:00:00,43.56,43.63,43.51,43.55,119512.0,34.7096,34.7654,34.6698,34.7017,119512.0
2020-07-29 14:05:00,43.55,43.6,43.53,43.54,77716.0,34.7017,34.7415,34.6857,34.6937,77716.0
2020-07-29 14:10:00,43.54,43.57,43.43,43.47,170334.0,34.6937,34.7176,34.606,34.6379,170334.0
2020-07-29 14:15:00,43.48,43.59,43.46,43.58,144102.0,34.6459,34.7335,34.6299,34.7256,144102.0
2020-07-29 14:20:00,43.58,43.61,43.54,43.61,106866.0,34.7256,34.7495,34.6937,34.7495,106866.0
2020-07-29 14:25:00,43.61,43.62,43.57,43.58,78672.0,34.7495,34.7574,34.7176,34.7256,78672.0
2020-07-29 14:30:00,43.58,43.64,43.57,43.59,90126.0,34.7256,34.7734,34.7176,34.7335,90126.0
2020-07-29 14:35:00,43.59,43.67,43.57,43.65,90789.0,34.7335,34.7973,34.7176,34.7813,90789.0
2020-07-29 14:40:00,43.66,43.74,43.63,43.72,131890.0,34.7893,34.8531,34.7654,34.8371,131890.0
2020-07-29 14:45:00,43.72,43.79,43.7,43.78,93691.0,34.8371,34.8929,34.8212,34.8849,93691.0
2020-07-29 14:50:00,43.77,43.79,43.73,43.76,111630.0,34.877,34.8929,34.8451,34.869,111630.0
2020-07-29 14:55:00,43.76,43.78,43.7,43.72,68128.0,34.869,34.8849,34.8212,34.8371,68128.0
2020-07-29 15:00:00,43.72,43.75,43.65,43.66,126632.0,34.8371,34.861,34.7813,34.7893,126632.0
2020-07-29 15:05:00,43.67,43.78,43.66,43.75,151949.0,34.7973,34.8849,34.7893,34.861,151949.0
2020-07-29 15:10:00,43.75,43.83,43.74,43.83,148312.0,34.861,34.9248,34.8531,34.9248,148312.0
2020-07-29 15:15:00,43.83,43.9,43.82,43.89,188181.0,34.9248,34.9805,34.9168,34.9726,188181.0
2020-07-29 15:20:00,43.89,43.99,43.89,43.93,222504.0,34.9726,35.0523,34.9726,35.0044,222504.0
2020-07-29 15:25:00,43.94,43.95,43.86,43.92,153752.0,35.0124,35.0204,34.9487,34.9965,153752.0
2020-07-29 15:30:00,43.93,44.0,43.89,43.92,227772.0,35.0044,35.0602,34.9726,34.9965,227772.0
2020-07-29 15:35:00,43.93,43.99,43.92,43.97,170553.0,35.0044,35.0523,34.9965,35.0363,170553.0
2020-07-29 15:40:00,43.97,44.03,43.93,43.97,453228.0,35.0363,35.0841,35.0044,35.0363,453228.0
2020-07-29 15:45:00,43.97,43.99,43.92,43.95,228949.0,35.0363,35.0523,34.9965,35.0204,228949.0
2020-07-29 15:50:00,43.94,43.96,43.87,43.89,340937.0,35.0124,35.0284,34.9566,34.9726,340937.0
2020-07-29 15:55:00,43.89,44.09,43.88,44.04,708598.0,34.9726,35.1319,34.9646,35.0921,708598.0
2020-07-30 09:30:00,43.13,43.18,42.71,42.84,1040481.0,34.367,34.4068,34.0323,34.1359,1040481.0
2020-07-30 09:35:00,42.84,42.84,42.31,42.44,807076.0,34.1359,34.1359,33.7136,33.8172,807076.0
2020-07-30 09:40:00,42.43,42.48,42.31,42.41,519527.0,33.8092,33.8491,33.7136,33.7933,519527.0
2020-07-30 09:45:00,42.42,42.47,42.23,42.25,646407.0,33.8012,33.8411,33.6498,33.6658,646407.0
2020-07-30 09:50:00,42.23,42.24,41.98,42.06,874690.0,33.6498,33.6578,33.4506,33.5144,874690.0
2020-07-30 09:55:00,42.06,42.16,42.02,42.04,380536.0,33.5144,33.5941,33.4825,33.4985,380536.0
2020-07-30 10:00:00,42.04,42.1,41.95,42.03,567833.0,33.4985,33.5463,33.4267,33.4905,567833.0
2020-07-30 10:05:00,42.04,42.04,41.91,42.03,459959.0,33.4985,33.4985,33.3949,33.4905,459959.0
2020-07-30 10:10:00,42.02,42.11,41.99,42.06,461295.0,33.4825,33.5542,33.4586,33.5144,461295.0
2020-07-30 10:15:00,42.05,42.1,41.98,42.02,560206.0,33.5064,33.5463,33.4506,33.4825,560206.0
2020-07-30 10:20:00,42.02,42.18,41.93,42.14,601503.0,33.4825,33.61,33.4108,33.5781,601503.0
2020-07-30 10:25:00,42.16,42.16,42.06,42.13,342565.0,33.5941,33.5941,33.5144,33.5702,342565.0
2020-07-30 10:30:00,42.13,42.13,42.04,42.07,279274.0,33.5702,33.5702,33.4985,33.5224,279274.0
2020-07-30 10:35:00,42.07,42.09,41.97,42.02,417684.0,33.5224,33.5383,33.4427,33.4825,417684.0
2020-07-30 10:40:00,42.02,42.06,41.97,42.02,316672.0,33.4825,33.5144,33.4427,33.4825,316672.0
2020-07-30 10:45:00,42.02,42.08,41.97,41.98,419490.0,33.4825,33.5303,33.4427,33.4506,419490.0
2020-07-30 10:50:00,41.98,42.04,41.95,42.02,420676.0,33.4506,33.4985,33.4267,33.4825,420676.0
2020-07-30 10:55:00,42.02,42.08,41.98,42.05,309536.0,33.4825,33.5303,33.4506,33.5064,309536.0
2020-07-30 11:00:00,42.05,42.21,42.03,42.19,343430.0,33.5064,33.6339,33.4905,33.618,343430.0
2020-07-30 11:05:00,42.19,42.21,42.14,42.16,196815.0,33.618,33.6339,33.5781,33.5941,196815.0
2020-07-30 11:10:00,42.16,42.26,42.15,42.22,301480.0,33.5941,33.6738,33.5861,33.6419,301480.0
2020-07-30 11:15:00,42.22,42.24,42.1,42.13,231757.0,33.6419,33.6578,33.5463,33.5702,231757.0
2020-07-30 11:20:00,42.13,42.17,42.09,42.12,301029.0,33.5702,33.602,33.5383,33.5622,301029.0
2020-07-30 11:25:00,42.11,42.16,42.03,42.05,285658.0,33.5542,33.5941,33.4905,33.5064,285658.0
2020-07-30 11:30:00,42.05,42.09,42.0,42.08,236595.0,33.5064,33.5383,33.4666,33.5303,236595.0
2020-07-30 11:35:00,42.09,42.14,42.05,42.06,178974.0,33.5383,33.5781,33.5064,33.5144,178974.0
2020-07-30 11:40:00,42.06,42.12,42.05,42.09,162251.0,33.5144,33.5622,33.5064,33.5383,162251.0
2020-07-30 11:45:00,42.09,42.11,42.04,42.04,176010.0,33.5383,33.5542,33.4985,33.4985,176010.0
2020-07-30 11:50:00,42.04,42.07,42.03,42.07,145953.0,33.4985,33.5224,33.4905,33.5224,145953.0
2020-07-30 11:55:00,42.07,42.12,42.03,42.11,123557.0,33.5224,33.5622,33.4905,33.5542,123557.0
2020-07-30 12:00:00,42.12,42.18,42.12,42.13,195679.0,33.5622,33.61,33.5622,33.5702,195679.0
2020-07-30 12:05:00,42.14,42.17,42.1,42.15,159319.0,33.5781,33.602,33.5463,33.5861,159319.0
2020-07-30 12:10:00,42.16,42.22,42.14,42.21,188928.0,33.5941,33.6419,33.5781,33.6339,188928.0
2020-07-30 12:15:00,42.22,42.4,42.22,42.37,280328.0,33.6419,33.7853,33.6419,33.7614,280328.0
2020-07-30 12:20:00,42.37,42.37,42.27,42.29,222525.0,33.7614,33.7614,33.6817,33.6977,222525.0
2020-07-30 12:25:00,42.3,42.3,42.22,42.24,130519.0,33.7056,33.7056,33.6419,33.6578,130519.0
2020-07-30 12:30:00,42.25,42.33,42.24,42.3,136214.0,33.6658,33.7295,33.6578,33.7056,136214.0
2020-07-30 12:35:00,42.3,42.33,42.26,42.26,113467.0,33.7056,33.7295,33.6738,33.6738,113467.0
2020-07-30 12:40:00,42.27,42.27,42.15,42.16,151928.0,33.6817,33.6817,33.5861,33.5941,151928.0
2020-07-30 12:45:00,42.16,42.18,42.1,42.12,195321.0,33.5941,33.61,33.5463,33.5622,195321.0
2020-07-30 12:50:00,42.12,42.16,42.11,42.14,176770.0,33.5622,33.5941,33.5542,33.5781,176770.0
2020-07-30 12:55:00,42.14,42.16,42.1,42.12,131296.0,33.5781,33.5941,33.5463,33.5622,131296.0
2020-07-30 13:00:00,42.11,42.15,42.1,42.15,129697.0,33.5542,33.5861,33.5463,33.5861,129697.0
2020-07-30 13:05:00,42.14,42.17,42.12,42.13,167933.0,33.5781,33.602,33.5622,33.5702,167933.0
2020-07-30 13:10:00,42.13,42.18,42.12,42.16,240944.0,33.5702,33.61,33.5622,33.5941,240944.0
2020-07-30 13:15:00,42.15,42.16,42.1,42.11,119622.0,33.5861,33.5941,33.5463,33.5542,119622.0
2020-07-30 13:20:00,42.11,42.11,42.0,42.01,296449.0,33.5542,33.5542,33.4666,33.4745,296449.0
2020-07-30 13:25:00,42.01,42.02,41.96,42.0,337913.0,33.4745,33.4825,33.4347,33.4666,337913.0
2020-07-30 13:30:00,41.99,42.0,41.93,41.95,278473.0,33.4586,33.4666,33.4108,33.4267,278473.0
2020-07-30 13:35:00,41.95,41.98,41.92,41.92,290172.0,33.4267,33.4506,33.4028,33.4028,290172.0
2020-07-30 13:40:00,41.93,41.96,41.9,41.91,292526.0,33.4108,33.4347,33.3869,33.3949,292526.0
2020-07-30 13:45:00,41.91,41.96,41.9,41.91,165437.0,33.3949,33.4347,33.3869,33.3949,165437.0
2020-07-30 13:50:00,41.91,41.95,41.89,41.9,230758.0,33.3949,33.4267,33.3789,33.3869,230758.0
2020-07-30 13:55:00,41.89,41.9,41.85,41.86,263123.0,33.3789,33.3869,33.3471,33.355,263123.0
2020-07-30 14:00:00,41.86,41.89,41.82,41.88,194046.0,33.355,33.3789,33.3232,33.371,194046.0
2020-07-30 14:05:00,41.89,41.95,41.88,41.94,201581.0,33.3789,33.4267,33.371,33.4188,201581.0
2020-07-30 14:10:00,41.94,41.95,41.85,41.9,200910.0,33.4188,33.4267,33.3471,33.3869,200910.0
2020-07-30 14:15:00,41.9,41.91,41.86,41.87,177605.0,33.3869,33.3949,33.355,33.363,177605.0
2020-07-30 14:20:00,41.87,41.94,41.83,41.92,318883.0,33.363,33.4188,33.3311,33.4028,318883.0
2020-07-30 14:25:00,41.91,41.92,41.85,41.88,302870.0,33.3949,33.4028,33.3471,33.371,302870.0
2020-07-30 14:30:00,41.88,41.92,41.86,41.9,257764.0,33.371,33.4028,33.355,33.3869,257764.0
2020-07-30 14:35:00,41.9,42.03,41.89,41.97,339558.0,33.3869,33.4905,33.3789,33.4427,339558.0
2020-07-30 14:40:00,41.97,42.01,41.96,42.01,265072.0,33.4427,33.4745,33.4347,33.4745,265072.0
2020-07-30 14:45:00,42.0,42.01,41.96,41.99,206152.0,33.4666,33.4745,33.4347,33.4586,206152.0
2020-07-30 14:50:00,42.0,42.0,41.91,41.93,191248.0,33.4666,33.4666,33.3949,33.4108,191248.0
2020-07-30 14:55:00,41.93,41.96,41.9,41.93,148121.0,33.4108,33.4347,33.3869,33.4108,148121.0
2020-07-30 15:00:00,41.93,42.01,41.93,41.97,190177.0,33.4108,33.4745,33.4108,33.4427,190177.0
2020-07-30 15:05:00,41.96,42.01,41.94,41.96,188754.0,33.4347,33.4745,33.4188,33.4347,188754.0
2020-07-30 15:10:00,41.96,42.01,41.95,41.98,248276.0,33.4347,33.4745,33.4267,33.4506,248276.0
2020-07-30 15:15:00,41.98,42.08,41.95,42.03,376182.0,33.4506,33.5303,33.4267,33.4905,376182.0
2020-07-30 15:20:00,42.03,42.08,42.01,42.08,216681.0,33.4905,33.5303,33.4745,33.5303,216681.0
2020-07-30 15:25:00,42.08,42.1,42.02,42.07,267018.0,33.5303,33.5463,33.4825,33.5224,267018.0
2020-07-30 15:30:00,42.07,42.11,42.01,42.09,468708.0,33.5224,33.5542,33.4745,33.5383,468708.0
2020-07-30 15:35:00,42.09,42.12,42.03,42.03,231786.0,33.5383,33.5622,33.4905,33.4905,231786.0
2020-07-30 15:40:00,42.03,42.06,41.97,41.98,350580.0,33.4905,33.5144,33.4427,33.4506,350580.0
2020-07-30 15:45:00,41.98,41.99,41.87,41.89,595341.0,33.4506,33.4586,33.363,33.3789,595341.0
2020-07-30 15:50:00,41.89,41.94,41.86,41.89,646148.0,33.3789,33.4188,33.355,33.3789,646148.0
2020-07-30 15:55:00,41.89,41.95,41.85,41.9,1078889.0,33.3789,33.4267,33.3471,33.3869,1078889.0
2020-07-31 09:30:00,41.16,41.8,40.91,41.52,1678563.0,32.7972,33.3072,32.598,33.0841,1678563.0
2020-07-31 09:35:00,41.51,42.02,41.48,41.79,765632.0,33.0761,33.4825,33.0522,33.2992,765632.0
2020-07-31 09:40:00,41.8,41.8,41.38,41.4,526926.0,33.3072,33.3072,32.9726,32.9885,526926.0
2020-07-31 09:45:00,41.4,41.75,41.39,41.44,528922.0,32.9885,33.2674,32.9805,33.0204,528922.0
2020-07-31 09:50:00,41.44,41.66,41.34,41.65,422919.0,33.0204,33.1957,32.9407,33.1877,422919.0
2020-07-31 09:55:00,41.65,41.65,41.37,41.48,438956.0,33.1877,33.1877,32.9646,33.0522,438956.0
2020-07-31 10:00:00,41.48,41.54,41.3,41.48,649636.0,33.0522,33.1,32.9088,33.0522,649636.0
2020-07-31 10:05:00,41.47,41.59,41.4,41.5,520101.0,33.0443,33.1399,32.9885,33.0682,520101.0
2020-07-31 10:10:00,41.5,41.59,41.37,41.55,356332.0,33.0682,33.1399,32.9646,33.108,356332.0
2020-07-31 10:15:00,41.55,41.7,41.47,41.53,410252.0,33.108,33.2275,33.0443,33.0921,410252.0
2020-07-31 10:20:00,41.53,41.7,41.44,41.67,462673.0,33.0921,33.2275,33.0204,33.2036,462673.0
2020-07-31 10:25:00,41.66,41.74,41.57,41.6,690771.0,33.1957,33.2594,33.1239,33.1479,690771.0
2020-07-31 10:30:00,41.6,41.62,41.4,41.41,403734.0,33.1479,33.1638,32.9885,32.9965,403734.0
2020-07-31 10:35:00,41.42,41.48,41.35,41.37,238799.0,33.0044,33.0522,32.9486,32.9646,238799.0
2020-07-31 10:40:00,41.37,41.4,41.12,41.2,547712.0,32.9646,32.9885,32.7654,32.8291,547712.0
2020-07-31 10:45:00,41.19,41.21,41.08,41.21,270330.0,32.8212,32.8371,32.7335,32.8371,270330.0
2020-07-31 10:50:00,41.21,41.33,41.03,41.04,388605.0,32.8371,32.9327,32.6937,32.7016,388605.0
2020-07-31 10:55:00,41.04,41.19,41.02,41.17,273716.0,32.7016,32.8212,32.6857,32.8052,273716.0
2020-07-31 11:00:00,41.16,41.23,41.06,41.09,250007.0,32.7972,32.853,32.7176,32.7415,250007.0
2020-07-31 11:05:00,41.09,41.26,41.07,41.19,157671.0,32.7415,32.8769,32.7255,32.8212,157671.0
2020-07-31 11:10:00,41.19,41.32,41.14,41.23,172472.0,32.8212,32.9247,32.7813,32.853,172472.0
2020-07-31 11:15:00,41.24,41.42,41.18,41.42,255070.0,32.861,33.0044,32.8132,33.0044,255070.0
2020-07-31 11:20:00,41.41,41.59,41.37,41.46,276998.0,32.9965,33.1399,32.9646,33.0363,276998.0
2020-07-31 11:25:00,41.46,41.55,41.37,41.55,150193.0,33.0363,33.108,32.9646,33.108,150193.0
2020-07-31 11:30:00,41.55,41.59,41.44,41.46,159429.0,33.108,33.1399,33.0204,33.0363,159429.0
2020-07-31 11:35:00,41.46,41.47,41.35,41.38,190193.0,33.0363,33.0443,32.9486,32.9726,190193.0
2020-07-31 11:40:00,41.38,41.44,41.32,41.33,139010.0,32.9726,33.0204,32.9247,32.9327,139010.0
2020-07-31 11:45:00,41.33,41.47,41.32,41.46,172239.0,32.9327,33.0443,32.9247,33.0363,172239.0
2020-07-31 11:50:00,41.47,41.52,41.39,41.48,171908.0,33.0443,33.0841,32.9805,33.0522,171908.0
2020-07-31 11:55:00,41.48,41.5,41.41,41.46,134858.0,33.0522,33.0682,32.9965,33.0363,134858.0
2020-07-31 12:00:00,41.46,41.48,41.31,41.32,178017.0,33.0363,33.0522,32.9168,32.9247,178017.0
2020-07-31 12:05:00,41.32,41.39,41.3,41.33,149844.0,32.9247,32.9805,32.9088,32.9327,149844.0
2020-07-31 12:10:00,41.33,41.49,41.33,41.46,136103.0,32.9327,33.0602,32.9327,33.0363,136103.0
2020-07-31 12:15:00,41.46,41.49,41.38,41.45,171323.0,33.0363,33.0602,32.9726,33.0283,171323.0
2020-07-31 12:20:00,41.44,41.51,41.44,41.47,132997.0,33.0204,33.0761,33.0204,33.0443,132997.0
2020-07-31 12:25:00,41.46,41.75,41.46,41.65,263809.0,33.0363,33.2674,33.0363,33.1877,263809.0
2020-07-31 12:30:00,41.65,41.73,41.59,41.59,329397.0,33.1877,33.2514,33.1399,33.1399,329397.0
2020-07-31 12:35:00,41.59,41.62,41.48,41.53,174487.0,33.1399,33.1638,33.0522,33.0921,174487.0
2020-07-31 12:40:00,41.53,41.65,41.52,41.63,134410.0,33.0921,33.1877,33.0841,33.1718,134410.0
2020-07-31 12:45:00,41.63,41.69,41.55,41.59,128379.0,33.1718,33.2196,33.108,33.1399,128379.0
2020-07-31 12:50:00,41.6,41.61,41.51,41.58,111609.0,33.1479,33.1558,33.0761,33.1319,111609.0
2020-07-31 12:55:00,41.58,41.58,41.49,41.58,104083.0,33.1319,33.1319,33.0602,33.1319,104083.0
2020-07-31 13:00:00,41.57,41.57,41.44,41.46,106149.0,33.1239,33.1239,33.0204,33.0363,106149.0
2020-07-31 13:05:00,41.46,41.52,41.42,41.44,146586.0,33.0363,33.0841,33.0044,33.0204,146586.0
2020-07-31 13:10:00,41.45,41.54,41.44,41.51,153946.0,33.0283,33.1,33.0204,33.0761,153946.0
2020-07-31 13:15:00,41.51,41.52,41.43,41.48,118569.0,33.0761,33.0841,33.0124,33.0522,118569.0
2020-07-31 13:20:00,41.48,41.53,41.45,41.51,125829.0,33.0522,33.0921,33.0283,33.0761,125829.0
2020-07-31 13:25:00,41.5,41.52,41.47,41.48,114855.0,33.0682,33.0841,33.0443,33.0522,114855.0
2020-07-31 13:30:00,41.48,41.49,41.45,41.46,128721.0,33.0522,33.0602,33.0283,33.0363,128721.0
2020-07-31 13:35:00,41.46,41.48,41.39,41.48,230646.0,33.0363,33.0522,32.9805,33.0522,230646.0
2020-07-31 13:40:00,41.47,41.5,41.42,41.42,196628.0,33.0443,33.0682,33.0044,33.0044,196628.0
2020-07-31 13:45:00,41.41,41.49,41.41,41.46,159751.0,32.9965,33.0602,32.9965,33.0363,159751.0
2020-07-31 13:50:00,41.47,41.5,41.45,41.48,230370.0,33.0443,33.0682,33.0283,33.0522,230370.0
2020-07-31 13:55:00,41.48,41.51,41.41,41.49,168178.0,33.0522,33.0761,32.9965,33.0602,168178.0
2020-07-31 14:00:00,41.49,41.5,41.44,41.47,232254.0,33.0602,33.0682,33.0204,33.0443,232254.0
2020-07-31 14:05:00,41.47,41.5,41.4,41.41,151918.0,33.0443,33.0682,32.9885,32.9965,151918.0
2020-07-31 14:10:00,41.4,41.46,41.38,41.42,135045.0,32.9885,33.0363,32.9726,33.0044,135045.0
2020-07-31 14:15:00,41.42,41.5,41.41,41.48,137426.0,33.0044,33.0682,32.9965,33.0522,137426.0
2020-07-31 14:20:00,41.49,41.51,41.46,41.47,151811.0,33.0602,33.0761,33.0363,33.0443,151811.0
2020-07-31 14:25:00,41.47,41.51,41.46,41.49,148471.0,33.0443,33.0761,33.0363,33.0602,148471.0
2020-07-31 14:30:00,41.5,41.51,41.45,41.46,295033.0,33.0682,33.0761,33.0283,33.0363,295033.0
2020-07-31 14:35:00,41.46,41.48,41.4,41.45,195379.0,33.0363,33.0522,32.9885,33.0283,195379.0
2020-07-31 14:40:00,41.44,41.53,41.43,41.48,198581.0,33.0204,33.0921,33.0124,33.0522,198581.0
2020-07-31 14:45:00,41.48,41.5,41.44,41.47,196524.0,33.0522,33.0682,33.0204,33.0443,196524.0
2020-07-31 14:50:00,41.47,41.61,41.47,41.55,416380.0,33.0443,33.1558,33.0443,33.108,416380.0
2020-07-31 14:55:00,41.54,41.58,41.5,41.54,177084.0,33.1,33.1319,33.0682,33.1,177084.0
2020-07-31 15:00:00,41.55,41.6,41.52,41.55,327249.0,33.108,33.1479,33.0841,33.108,327249.0
2020-07-31 15:05:00,41.56,41.67,41.55,41.65,235856.0,33.116,33.2036,33.108,33.1877,235856.0
2020-07-31 15:10:00,41.66,41.67,41.61,41.63,178422.0,33.1957,33.2036,33.1558,33.1718,178422.0
2020-07-31 15:15:00,41.63,41.68,41.57,41.66,163521.0,33.1718,33.2116,33.1239,33.1957,163521.0
2020-07-31 15:20:00,41.66,41.84,41.65,41.83,250269.0,33.1957,33.3391,33.1877,33.3311,250269.0
2020-07-31 15:25:00,41.82,41.84,41.74,41.82,228288.0,33.3232,33.3391,33.2594,33.3232,228288.0
2020-07-31 15:30:00,41.82,41.88,41.76,41.8,291945.0,33.3232,33.371,33.2753,33.3072,291945.0
2020-07-31 15:35:00,41.8,41.86,41.79,41.8,190691.0,33.3072,33.355,33.2992,33.3072,190691.0
2020-07-31 15:40:00,41.8,41.89,41.72,41.88,339260.0,33.3072,33.3789,33.2435,33.371,339260.0
2020-07-31 15:45:00,41.88,42.09,41.88,42.05,667290.0,33.371,33.5383,33.371,33.5064,667290.0
2020-07-31 15:50:00,42.05,42.13,41.98,42.02,858328.0,33.5064,33.5702,33.4506,33.4825,858328.0
2020-07-31 15:55:00,42.01,42.17,42.0,42.08,1676598.0,33.4745,33.602,33.4666,33.5303,1676598.0
2020-08-03 09:30:00,42.05,42.08,41.47,41.67,1129016.0,33.5064,33.5303,33.0443,33.2036,1129016.0
2020-08-03 09:35:00,41.65,41.79,41.58,41.67,629836.0,33.1877,33.2992,33.1319,33.2036,629836.0
2020-08-03 09:40:00,41.67,41.7,41.6,41.69,397520.0,33.2036,33.2275,33.1479,33.2196,397520.0
2020-08-03 09:45:00,41.69,41.89,41.68,41.72,580483.0,33.2196,33.3789,33.2116,33.2435,580483.0
2020-08-03 09:50:00,41.72,41.74,41.64,41.71,384033.0,33.2435,33.2594,33.1797,33.2355,384033.0
2020-08-03 09:55:00,41.72,41.73,41.63,41.71,209149.0,33.2435,33.2514,33.1718,33.2355,209149.0
2020-08-03 10:00:00,41.7,41.9,41.68,41.85,296134.0,33.2275,33.3869,33.2116,33.3471,296134.0
2020-08-03 10:05:00,41.84,42.02,41.83,42.0,284318.0,33.3391,33.4825,33.3311,33.4666,284318.0
2020-08-03 10:10:00,42.01,42.14,41.94,42.14,383566.0,33.4745,33.5781,33.4188,33.5781,383566.0
2020-08-03 10:15:00,42.13,42.21,41.99,42.0,413511.0,33.5702,33.6339,33.4586,33.4666,413511.0
2020-08-03 10:20:00,41.99,42.02,41.8,41.8,333539.0,33.4586,33.4825,33.3072,33.3072,333539.0
2020-08-03 10:25:00,41.81,41.89,41.8,41.88,287866.0,33.3152,33.3789,33.3072,33.371,287866.0
2020-08-03 10:30:00,41.88,42.02,41.83,42.02,269190.0,33.371,33.4825,33.3311,33.4825,269190.0
2020-08-03 10:35:00,42.01,42.1,41.99,42.07,282031.0,33.4745,33.5463,33.4586,33.5224,282031.0
2020-08-03 10:40:00,42.07,42.18,42.06,42.15,211808.0,33.5224,33.61,33.5144,33.5861,211808.0
2020-08-03 10:45:00,42.14,42.2,42.03,42.09,174626.0,33.5781,33.6259,33.4905,33.5383,174626.0
2020-08-03 10:50:00,42.09,42.17,42.07,42.15,128347.0,33.5383,33.602,33.5224,33.5861,128347.0
2020-08-03 10:55:00,42.15,42.18,42.13,42.16,204857.0,33.5861,33.61,33.5702,33.5941,204857.0
2020-08-03 11:00:00,42.16,42.22,42.13,42.15,203430.0,33.5941,33.6419,33.5702,33.5861,203430.0
2020-08-03 11:05:00,42.16,42.2,42.1,42.11,141172.0,33.5941,33.6259,33.5463,33.5542,141172.0
2020-08-03 11:10:00,42.11,42.15,42.07,42.11,167107.0,33.5542,33.5861,33.5224,33.5542,167107.0
2020-08-03 11:15:00,42.11,42.14,42.03,42.08,196399.0,33.5542,33.5781,33.4905,33.5303,196399.0
2020-08-03 11:20:00,42.08,42.14,42.07,42.1,169368.0,33.5303,33.5781,33.5224,33.5463,169368.0
2020-08-03 11:25:00,42.09,42.1,42.02,42.07,146051.0,33.5383,33.5463,33.4825,33.5224,146051.0
2020-08-03 11:30:00,42.07,42.11,42.05,42.11,124747.0,33.5224,33.5542,33.5064,33.5542,124747.0
2020-08-03 11:35:00,42.1,42.15,42.04,42.05,130645.0,33.5463,33.5861,33.4985,33.5064,130645.0
2020-08-03 11:40:00,42.06,42.07,42.02,42.04,184391.0,33.5144,33.5224,33.4825,33.4985,184391.0
2020-08-03 11:45:00,42.04,42.04,42.01,42.02,189826.0,33.4985,33.4985,33.4745,33.4825,189826.0
2020-08-03 11:50:00,42.02,42.05,42.0,42.02,182776.0,33.4825,33.5064,33.4666,33.4825,182776.0
2020-08-03 11:55:00,42.02,42.03,41.95,41.96,198152.0,33.4825,33.4905,33.4267,33.4347,198152.0
2020-08-03 12:00:00,41.96,42.02,41.95,41.97,132559.0,33.4347,33.4825,33.4267,33.4427,132559.0
2020-08-03 12:05:00,41.97,41.98,41.89,41.9,197589.0,33.4427,33.4506,33.3789,33.3869,197589.0
2020-08-03 12:10:00,41.89,41.93,41.85,41.91,154098.0,33.3789,33.4108,33.3471,33.3949,154098.0
2020-08-03 12:15:00,41.91,41.92,41.87,41.9,111218.0,33.3949,33.4028,33.363,33.3869,111218.0
2020-08-03 12:20:00,41.9,41.97,41.9,41.94,124232.0,33.3869,33.4427,33.3869,33.4188,124232.0
2020-08-03 12:25:00,41.94,41.94,41.9,41.9,105909.0,33.4188,33.4188,33.3869,33.3869,105909.0
2020-08-03 12:30:00,41.91,41.94,41.89,41.91,116782.0,33.3949,33.4188,33.3789,33.3949,116782.0
2020-08-03 12:35:00,41.92,41.95,41.9,41.94,111024.0,33.4028,33.4267,33.3869,33.4188,111024.0
2020-08-03 12:40:00,41.94,41.97,41.91,41.96,130365.0,33.4188,33.4427,33.3949,33.4347,130365.0
2020-08-03 12:45:00,41.96,41.99,41.95,41.96,96598.0,33.4347,33.4586,33.4267,33.4347,96598.0
2020-08-03 12:50:00,41.96,42.02,41.94,41.99,97819.0,33.4347,33.4825,33.4188,33.4586,97819.0
2020-08-03 12:55:00,41.98,42.01,41.95,41.96,91980.0,33.4506,33.4745,33.4267,33.4347,91980.0
2020-08-03 13:00:00,41.97,42.0,41.94,41.98,133148.0,33.4427,33.4666,33.4188,33.4506,133148.0
2020-08-03 13:05:00,41.98,42.02,41.97,42.0,163365.0,33.4506,33.4825,33.4427,33.4666,163365.0
2020-08-03 13:10:00,42.0,42.02,41.96,41.98,151658.0,33.4666,33.4825,33.4347,33.4506,151658.0
2020-08-03 13:15:00,41.97,42.05,41.96,42.05,242836.0,33.4427,33.5064,33.4347,33.5064,242836.0
2020-08-03 13:20:00,42.05,42.14,42.02,42.14,240301.0,33.5064,33.5781,33.4825,33.5781,240301.0
2020-08-03 13:25:00,42.14,42.28,42.13,42.27,281162.0,33.5781,33.6897,33.5702,33.6817,281162.0
2020-08-03 13:30:00,42.26,42.29,42.23,42.28,173292.0,33.6738,33.6977,33.6498,33.6897,173292.0
2020-08-03 13:35:00,42.29,42.3,42.24,42.29,172052.0,33.6977,33.7056,33.6578,33.6977,172052.0
2020-08-03 13:40:00,42.29,42.32,42.24,42.27,155469.0,33.6977,33.7216,33.6578,33.6817,155469.0
2020-08-03 13:45:00,42.28,42.28,42.21,42.23,126551.0,33.6897,33.6897,33.6339,33.6498,126551.0
2020-08-03 13:50:00,42.23,42.28,42.23,42.28,101262.0,33.6498,33.6897,33.6498,33.6897,101262.0
2020-08-03 13:55:00,42.27,42.36,42.27,42.34,147043.0,33.6817,33.7534,33.6817,33.7375,147043.0
2020-08-03 14:00:00,42.34,42.36,42.3,42.31,162322.0,33.7375,33.7534,33.7056,33.7136,162322.0
2020-08-03 14:05:00,42.32,42.33,42.27,42.32,145011.0,33.7216,33.7295,33.6817,33.7216,145011.0
2020-08-03 14:10:00,42.32,42.35,42.28,42.35,160074.0,33.7216,33.7455,33.6897,33.7455,160074.0
2020-08-03 14:15:00,42.35,42.39,42.32,42.38,175578.0,33.7455,33.7773,33.7216,33.7694,175578.0
2020-08-03 14:20:00,42.38,42.45,42.37,42.4,174918.0,33.7694,33.8252,33.7614,33.7853,174918.0
2020-08-03 14:25:00,42.4,42.43,42.32,42.4,148392.0,33.7853,33.8092,33.7216,33.7853,148392.0
2020-08-03 14:30:00,42.41,42.42,42.35,42.39,193736.0,33.7933,33.8012,33.7455,33.7773,193736.0
2020-08-03 14:35:00,42.39,42.43,42.37,42.38,126030.0,33.7773,33.8092,33.7614,33.7694,126030.0
2020-08-03 14:40:00,42.39,42.44,42.37,42.44,137458.0,33.7773,33.8172,33.7614,33.8172,137458.0
2020-08-03 14:45:00,42.43,42.44,42.38,42.4,166462.0,33.8092,33.8172,33.7694,33.7853,166462.0
2020-08-03 14:50:00,42.39,42.44,42.36,42.43,126043.0,33.7773,33.8172,33.7534,33.8092,126043.0
2020-08-03 14:55:00,42.43,42.46,42.41,42.45,140942.0,33.8092,33.8331,33.7933,33.8252,140942.0
2020-08-03 15:00:00,42.46,42.47,42.39,42.4,121981.0,33.8331,33.8411,33.7773,33.7853,121981.0
2020-08-03 15:05:00,42.4,42.44,42.37,42.44,101296.0,33.7853,33.8172,33.7614,33.8172,101296.0
2020-08-03 15:10:00,42.44,42.5,42.43,42.47,175019.0,33.8172,33.865,33.8092,33.8411,175019.0
2020-08-03 15:15:00,42.47,42.5,42.41,42.45,206458.0,33.8411,33.865,33.7933,33.8252,206458.0
2020-08-03 15:20:00,42.46,42.46,42.34,42.35,186015.0,33.8331,33.8331,33.7375,33.7455,186015.0
2020-08-03 15:25:00,42.35,42.39,42.34,42.36,177205.0,33.7455,33.7773,33.7375,33.7534,177205.0
2020-08-03 15:30:00,42.36,42.45,42.35,42.36,286569.0,33.7534,33.8252,33.7455,33.7534,286569.0
2020-08-03 15:35:00,42.35,42.36,42.29,42.34,247783.0,33.7455,33.7534,33.6977,33.7375,247783.0
2020-08-03 15:40:00,42.34,42.4,42.31,42.38,218502.0,33.7375,33.7853,33.7136,33.7694,218502.0
2020-08-03 15:45:00,42.37,42.41,42.3,42.34,440640.0,33.7614,33.7933,33.7056,33.7375,440640.0
2020-08-03 15:50:00,42.32,42.36,42.28,42.36,558766.0,33.7216,33.7534,33.6897,33.7534,558766.0
2020-08-03 15:55:00,42.36,42.43,42.25,42.26,1126412.0,33.7534,33.8092,33.6658,33.6738,1126412.0
2020-08-04 09:30:00,42.34,42.72,42.24,42.67,659278.0,33.7375,34.0403,33.6578,34.0005,659278.0
2020-08-04 09:35:00,42.66,42.8,42.53,42.75,395431.0,33.9925,34.104,33.8889,34.0642,395431.0
2020-08-04 09:40:00,42.75,42.83,42.7,42.75,291288.0,34.0642,34.1279,34.0244,34.0642,291288.0
2020-08-04 09:45:00,42.75,42.79,42.6,42.66,283266.0,34.0642,34.0961,33.9447,33.9925,283266.0
2020-08-04 09:50:00,42.66,42.8,42.66,42.75,268755.0,33.9925,34.104,33.9925,34.0642,268755.0
2020-08-04 09:55:00,42.75,42.82,42.68,42.77,287692.0,34.0642,34.12,34.0084,34.0801,287692.0
2020-08-04 10:00:00,42.77,42.92,42.74,42.89,314855.0,34.0801,34.1997,34.0562,34.1758,314855.0
2020-08-04 10:05:00,42.89,42.99,42.83,42.98,328345.0,34.1758,34.2554,34.1279,34.2475,328345.0
2020-08-04 10:10:00,42.98,43.09,42.92,42.98,400280.0,34.2475,34.3351,34.1997,34.2475,400280.0
2020-08-04 10:15:00,42.96,43.02,42.91,42.97,239618.0,34.2315,34.2793,34.1917,34.2395,239618.0
2020-08-04 10:20:00,42.96,42.96,42.88,42.94,183603.0,34.2315,34.2315,34.1678,34.2156,183603.0
2020-08-04 10:25:00,42.95,42.97,42.88,42.91,132697.0,34.2236,34.2395,34.1678,34.1917,132697.0
2020-08-04 10:30:00,42.91,42.93,42.8,42.84,181363.0,34.1917,34.2076,34.104,34.1359,181363.0
2020-08-04 10:35:00,42.83,42.86,42.81,42.84,165041.0,34.1279,34.1518,34.112,34.1359,165041.0
2020-08-04 10:40:00,42.84,42.96,42.84,42.95,120844.0,34.1359,34.2315,34.1359,34.2236,120844.0
2020-08-04 10:45:00,42.96,43.02,42.92,43.02,140994.0,34.2315,34.2793,34.1997,34.2793,140994.0
2020-08-04 10:50:00,43.02,43.11,43.01,43.08,162859.0,34.2793,34.3511,34.2714,34.3271,162859.0
2020-08-04 10:55:00,43.07,43.13,42.97,43.01,173908.0,34.3192,34.367,34.2395,34.2714,173908.0
2020-08-04 11:00:00,43.01,43.12,42.99,43.06,141479.0,34.2714,34.359,34.2554,34.3112,141479.0
2020-08-04 11:05:00,43.06,43.13,43.05,43.07,167680.0,34.3112,34.367,34.3032,34.3192,167680.0
2020-08-04 11:10:00,43.07,43.1,43.01,43.08,137051.0,34.3192,34.3431,34.2714,34.3271,137051.0
2020-08-04 11:15:00,43.09,43.12,42.98,43.01,125931.0,34.3351,34.359,34.2475,34.2714,125931.0
2020-08-04 11:20:00,43.01,43.09,42.99,43.05,86706.0,34.2714,34.3351,34.2554,34.3032,86706.0
2020-08-04 11:25:00,43.06,43.22,43.05,43.11,205343.0,34.3112,34.4387,34.3032,34.3511,205343.0
2020-08-04 11:30:00,43.11,43.2,43.08,43.18,147393.0,34.3511,34.4228,34.3271,34.4068,147393.0
2020-08-04 11:35:00,43.19,43.27,43.17,43.26,176668.0,34.4148,34.4785,34.3989,34.4706,176668.0
2020-08-04 11:40:00,43.27,43.31,43.25,43.27,110375.0,34.4785,34.5104,34.4626,34.4785,110375.0
2020-08-04 11:45:00,43.26,43.33,43.25,43.29,120021.0,34.4706,34.5264,34.4626,34.4945,120021.0
2020-08-04 11:50:00,43.28,43.35,43.26,43.32,128314.0,34.4865,34.5423,34.4706,34.5184,128314.0
2020-08-04 11:55:00,43.31,43.32,43.23,43.25,116777.0,34.5104,34.5184,34.4467,34.4626,116777.0
2020-08-04 12:00:00,43.25,43.31,43.24,43.27,123942.0,34.4626,34.5104,34.4546,34.4785,123942.0
2020-08-04 12:05:00,43.26,43.27,43.2,43.22,96990.0,34.4706,34.4785,34.4228,34.4387,96990.0
2020-08-04 12:10:00,43.23,43.23,43.13,43.15,152274.0,34.4467,34.4467,34.367,34.3829,152274.0
2020-08-04 12:15:00,43.16,43.25,43.14,43.21,149883.0,34.3909,34.4626,34.375,34.4307,149883.0
2020-08-04 12:20:00,43.21,43.29,43.21,43.27,86393.0,34.4307,34.4945,34.4307,34.4785,86393.0
2020-08-04 12:25:00,43.27,43.34,43.27,43.27,130168.0,34.4785,34.5343,34.4785,34.4785,130168.0
2020-08-04 12:30:00,43.28,43.32,43.26,43.31,110808.0,34.4865,34.5184,34.4706,34.5104,110808.0
2020-08-04 12:35:00,43.31,43.33,43.27,43.28,76228.0,34.5104,34.5264,34.4785,34.4865,76228.0
2020-08-04 12:40:00,43.29,43.3,43.22,43.26,70009.0,34.4945,34.5025,34.4387,34.4706,70009.0
2020-08-04 12:45:00,43.26,43.33,43.25,43.3,110780.0,34.4706,34.5264,34.4626,34.5025,110780.0
2020-08-04 12:50:00,43.29,43.35,43.26,43.29,124636.0,34.4945,34.5423,34.4706,34.4945,124636.0
2020-08-04 12:55:00,43.28,43.29,43.19,43.23,146556.0,34.4865,34.4945,34.4148,34.4467,146556.0
2020-08-04 13:00:00,43.23,43.24,43.13,43.16,238757.0,34.4467,34.4546,34.367,34.3909,238757.0
2020-08-04 13:05:00,43.16,43.19,43.13,43.16,169195.0,34.3909,34.4148,34.367,34.3909,169195.0
2020-08-04 13:10:00,43.16,43.24,43.16,43.23,73706.0,34.3909,34.4546,34.3909,34.4467,73706.0
2020-08-04 13:15:00,43.23,43.29,43.21,43.26,96385.0,34.4467,34.4945,34.4307,34.4706,96385.0
2020-08-04 13:20:00,43.26,43.28,43.24,43.28,102826.0,34.4706,34.4865,34.4546,34.4865,102826.0
2020-08-04 13:25:00,43.28,43.34,43.28,43.33,111277.0,34.4865,34.5343,34.4865,34.5264,111277.0
2020-08-04 13:30:00,43.34,43.36,43.3,43.35,136356.0,34.5343,34.5503,34.5025,34.5423,136356.0
2020-08-04 13:35:00,43.35,43.4,43.35,43.39,88575.0,34.5423,34.5821,34.5423,34.5742,88575.0
2020-08-04 13:40:00,43.4,43.4,43.35,43.4,102655.0,34.5821,34.5821,34.5423,34.5821,102655.0
2020-08-04 13:45:00,43.4,43.47,43.39,43.42,108695.0,34.5821,34.6379,34.5742,34.5981,108695.0
2020-08-04 13:50:00,43.42,43.47,43.42,43.46,111687.0,34.5981,34.6379,34.5981,34.6299,111687.0
2020-08-04 13:55:00,43.47,43.48,43.44,43.46,146653.0,34.6379,34.6459,34.614,34.6299,146653.0
2020-08-04 14:00:00,43.45,43.52,43.45,43.52,172123.0,34.622,34.6778,34.622,34.6778,172123.0
2020-08-04 14:05:00,43.52,43.52,43.33,43.34,172179.0,34.6778,34.6778,34.5264,34.5343,172179.0
2020-08-04 14:10:00,43.33,43.38,43.3,43.32,144856.0,34.5264,34.5662,34.5025,34.5184,144856.0
2020-08-04 14:15:00,43.32,43.44,43.31,43.44,171091.0,34.5184,34.614,34.5104,34.614,171091.0
2020-08-04 14:20:00,43.43,43.44,43.39,43.41,180971.0,34.606,34.614,34.5742,34.5901,180971.0
2020-08-04 14:25:00,43.42,43.48,43.41,43.45,192460.0,34.5981,34.6459,34.5901,34.622,192460.0
2020-08-04 14:30:00,43.44,43.45,43.3,43.31,230630.0,34.614,34.622,34.5025,34.5104,230630.0
2020-08-04 14:35:00,43.3,43.34,43.23,43.25,143161.0,34.5025,34.5343,34.4467,34.4626,143161.0
2020-08-04 14:40:00,43.25,43.3,43.22,43.27,121404.0,34.4626,34.5025,34.4387,34.4785,121404.0
2020-08-04 14:45:00,43.28,43.33,43.26,43.32,85179.0,34.4865,34.5264,34.4706,34.5184,85179.0
2020-08-04 14:50:00,43.32,43.39,43.32,43.37,95056.0,34.5184,34.5742,34.5184,34.5582,95056.0
2020-08-04 14:55:00,43.37,43.39,43.34,43.39,105011.0,34.5582,34.5742,34.5343,34.5742,105011.0
2020-08-04 15:00:00,43.39,43.41,43.33,43.36,116696.0,34.5742,34.5901,34.5264,34.5503,116696.0
2020-08-04 15:05:00,43.37,43.39,43.34,43.36,130502.0,34.5582,34.5742,34.5343,34.5503,130502.0
2020-08-04 15:10:00,43.36,43.45,43.34,43.44,132604.0,34.5503,34.622,34.5343,34.614,132604.0
2020-08-04 15:15:00,43.45,43.53,43.43,43.51,176128.0,34.622,34.6857,34.606,34.6698,176128.0
2020-08-04 15:20:00,43.5,43.55,43.47,43.51,182569.0,34.6618,34.7017,34.6379,34.6698,182569.0
2020-08-04 15:25:00,43.5,43.6,43.5,43.55,195662.0,34.6618,34.7415,34.6618,34.7017,195662.0
2020-08-04 15:30:00,43.55,43.55,43.44,43.48,228352.0,34.7017,34.7017,34.614,34.6459,228352.0
2020-08-04 15:35:00,43.48,43.48,43.38,43.4,154131.0,34.6459,34.6459,34.5662,34.5821,154131.0
2020-08-04 15:40:00,43.4,43.43,43.35,43.39,170514.0,34.5821,34.606,34.5423,34.5742,170514.0
2020-08-04 15:45:00,43.39,43.41,43.36,43.37,233624.0,34.5742,34.5901,34.5503,34.5582,233624.0
2020-08-04 15:50:00,43.36,43.44,43.33,43.33,352217.0,34.5503,34.614,34.5264,34.5264,352217.0
2020-08-04 15:55:00,43.33,43.49,43.31,43.48,919359.0,34.5264,34.6538,34.5104,34.6459,919359.0
2020-08-05 09:30:00,44.15,44.31,44.01,44.06,783338.0,35.1798,35.3072,35.0682,35.108,783338.0
2020-08-05 09:35:00,44.06,44.1,43.87,44.08,334168.0,35.108,35.1399,34.9566,35.124,334168.0
2020-08-05 09:40:00,44.09,44.13,44.01,44.04,213068.0,35.1319,35.1638,35.0682,35.0921,213068.0
2020-08-05 09:45:00,44.06,44.09,43.9,43.96,252471.0,35.108,35.1319,34.9805,35.0284,252471.0
2020-08-05 09:50:00,43.96,44.15,43.95,44.13,275985.0,35.0284,35.1798,35.0204,35.1638,275985.0
2020-08-05 09:55:00,44.14,44.17,43.94,43.95,183488.0,35.1718,35.1957,35.0124,35.0204,183488.0
2020-08-05 10:00:00,43.95,44.02,43.85,43.9,220138.0,35.0204,35.0762,34.9407,34.9805,220138.0
2020-08-05 10:05:00,43.9,44.02,43.79,44.02,260105.0,34.9805,35.0762,34.8929,35.0762,260105.0
2020-08-05 10:10:00,44.02,44.05,43.83,43.88,282776.0,35.0762,35.1001,34.9248,34.9646,282776.0
2020-08-05 10:15:00,43.87,43.9,43.81,43.83,172802.0,34.9566,34.9805,34.9088,34.9248,172802.0
2020-08-05 10:20:00,43.82,43.91,43.81,43.87,91323.0,34.9168,34.9885,34.9088,34.9566,91323.0
2020-08-05 10:25:00,43.86,43.9,43.85,43.89,155645.0,34.9487,34.9805,34.9407,34.9726,155645.0
2020-08-05 10:30:00,43.89,44.05,43.88,44.0,166433.0,34.9726,35.1001,34.9646,35.0602,166433.0
2020-08-05 10:35:00,44.01,44.07,43.96,43.97,176177.0,35.0682,35.116,35.0284,35.0363,176177.0
2020-08-05 10:40:00,43.96,43.98,43.89,43.94,198295.0,35.0284,35.0443,34.9726,35.0124,198295.0
2020-08-05 10:45:00,43.94,44.11,43.93,44.1,222852.0,35.0124,35.1479,35.0044,35.1399,222852.0
2020-08-05 10:50:00,44.11,44.16,44.06,44.09,248149.0,35.1479,35.1877,35.108,35.1319,248149.0
2020-08-05 10:55:00,44.09,44.12,44.03,44.07,120214.0,35.1319,35.1558,35.0841,35.116,120214.0
2020-08-05 11:00:00,44.07,44.1,44.04,44.09,104974.0,35.116,35.1399,35.0921,35.1319,104974.0
2020-08-05 11:05:00,44.09,44.1,44.03,44.1,123332.0,35.1319,35.1399,35.0841,35.1399,123332.0
2020-08-05 11:10:00,44.09,44.1,44.05,44.09,173952.0,35.1319,35.1399,35.1001,35.1319,173952.0
2020-08-05 11:15:00,44.08,44.09,44.02,44.06,150494.0,35.124,35.1319,35.0762,35.108,150494.0
2020-08-05 11:20:00,44.06,44.13,44.06,44.09,171939.0,35.108,35.1638,35.108,35.1319,171939.0
2020-08-05 11:25:00,44.09,44.17,44.09,44.1,159488.0,35.1319,35.1957,35.1319,35.1399,159488.0
2020-08-05 11:30:00,44.11,44.12,44.01,44.04,168016.0,35.1479,35.1558,35.0682,35.0921,168016.0
2020-08-05 11:35:00,44.04,44.06,44.0,44.04,148154.0,35.0921,35.108,35.0602,35.0921,148154.0
2020-08-05 11:40:00,44.04,44.07,44.0,44.05,183536.0,35.0921,35.116,35.0602,35.1001,183536.0
2020-08-05 11:45:00,44.05,44.1,44.03,44.06,110194.0,35.1001,35.1399,35.0841,35.108,110194.0
2020-08-05 11:50:00,44.06,44.08,44.01,44.06,127190.0,35.108,35.124,35.0682,35.108,127190.0
2020-08-05 11:55:00,44.06,44.06,43.95,44.01,140499.0,35.108,35.108,35.0204,35.0682,140499.0
2020-08-05 12:00:00,44.0,44.09,44.0,44.02,161695.0,35.0602,35.1319,35.0602,35.0762,161695.0
2020-08-05 12:05:00,44.01,44.07,43.97,44.07,226503.0,35.0682,35.116,35.0363,35.116,226503.0
2020-08-05 12:10:00,44.06,44.09,43.96,43.98,198882.0,35.108,35.1319,35.0284,35.0443,198882.0
2020-08-05 12:15:00,43.98,43.99,43.89,43.89,132456.0,35.0443,35.0523,34.9726,34.9726,132456.0
2020-08-05 12:20:00,43.89,43.89,43.85,43.85,124379.0,34.9726,34.9726,34.9407,34.9407,124379.0
2020-08-05 12:25:00,43.86,43.87,43.78,43.82,181278.0,34.9487,34.9566,34.8849,34.9168,181278.0
2020-08-05 12:30:00,43.82,43.82,43.77,43.81,98046.0,34.9168,34.9168,34.877,34.9088,98046.0
2020-08-05 12:35:00,43.8,43.89,43.8,43.88,92760.0,34.9009,34.9726,34.9009,34.9646,92760.0
2020-08-05 12:40:00,43.88,43.9,43.84,43.88,105154.0,34.9646,34.9805,34.9327,34.9646,105154.0
2020-08-05 12:45:00,43.88,43.94,43.87,43.91,115577.0,34.9646,35.0124,34.9566,34.9885,115577.0
2020-08-05 12:50:00,43.91,43.92,43.86,43.9,56077.0,34.9885,34.9965,34.9487,34.9805,56077.0
2020-08-05 12:55:00,43.9,43.92,43.89,43.9,54850.0,34.9805,34.9965,34.9726,34.9805,54850.0
2020-08-05 13:00:00,43.91,43.92,43.83,43.89,142635.0,34.9885,34.9965,34.9248,34.9726,142635.0
2020-08-05 13:05:00,43.88,43.9,43.84,43.84,102315.0,34.9646,34.9805,34.9327,34.9327,102315.0
2020-08-05 13:10:00,43.84,43.84,43.75,43.78,134161.0,34.9327,34.9327,34.861,34.8849,134161.0
2020-08-05 13:15:00,43.77,43.8,43.76,43.78,75515.0,34.877,34.9009,34.869,34.8849,75515.0
2020-08-05 13:20:00,43.78,43.84,43.73,43.84,184518.0,34.8849,34.9327,34.8451,34.9327,184518.0
2020-08-05 13:25:00,43.83,43.88,43.8,43.84,103340.0,34.9248,34.9646,34.9009,34.9327,103340.0
2020-08-05 13:30:00,43.84,43.87,43.83,43.83,142363.0,34.9327,34.9566,34.9248,34.9248,142363.0
2020-08-05 13:35:00,43.84,43.87,43.77,43.87,142462.0,34.9327,34.9566,34.877,34.9566,142462.0
2020-08-05 13:40:00,43.87,43.87,43.84,43.86,83837.0,34.9566,34.9566,34.9327,34.9487,83837.0
2020-08-05 13:45:00,43.86,43.9,43.84,43.88,99535.0,34.9487,34.9805,34.9327,34.9646,99535.0
2020-08-05 13:50:00,43.88,43.89,43.84,43.87,103321.0,34.9646,34.9726,34.9327,34.9566,103321.0
2020-08-05 13:55:00,43.87,43.88,43.84,43.86,67007.0,34.9566,34.9646,34.9327,34.9487,67007.0
2020-08-05 14:00:00,43.86,43.9,43.85,43.88,106710.0,34.9487,34.9805,34.9407,34.9646,106710.0
2020-08-05 14:05:00,43.89,43.94,43.88,43.9,140959.0,34.9726,35.0124,34.9646,34.9805,140959.0
2020-08-05 14:10:00,43.9,43.95,43.87,43.93,83873.0,34.9805,35.0204,34.9566,35.0044,83873.0
2020-08-05 14:15:00,43.93,43.94,43.86,43.87,99114.0,35.0044,35.0124,34.9487,34.9566,99114.0
2020-08-05 14:20:00,43.87,43.89,43.74,43.74,301717.0,34.9566,34.9726,34.8531,34.8531,301717.0
2020-08-05 14:25:00,43.74,43.75,43.59,43.62,240014.0,34.8531,34.861,34.7335,34.7574,240014.0
2020-08-05 14:30:00,43.62,43.66,43.57,43.58,142075.0,34.7574,34.7893,34.7176,34.7256,142075.0
2020-08-05 14:35:00,43.57,43.62,43.53,43.62,166225.0,34.7176,34.7574,34.6857,34.7574,166225.0
2020-08-05 14:40:00,43.62,43.68,43.61,43.67,111420.0,34.7574,34.8052,34.7495,34.7973,111420.0
2020-08-05 14:45:00,43.68,43.7,43.64,43.66,75459.0,34.8052,34.8212,34.7734,34.7893,75459.0
2020-08-05 14:50:00,43.66,43.68,43.64,43.66,59892.0,34.7893,34.8052,34.7734,34.7893,59892.0
2020-08-05 14:55:00,43.65,43.69,43.64,43.68,115238.0,34.7813,34.8132,34.7734,34.8052,115238.0
2020-08-05 15:00:00,43.67,43.75,43.67,43.75,91659.0,34.7973,34.861,34.7973,34.861,91659.0
2020-08-05 15:05:00,43.75,43.85,43.75,43.81,154915.0,34.861,34.9407,34.861,34.9088,154915.0
2020-08-05 15:10:00,43.81,43.82,43.73,43.73,146289.0,34.9088,34.9168,34.8451,34.8451,146289.0
2020-08-05 15:15:00,43.73,43.79,43.73,43.77,93051.0,34.8451,34.8929,34.8451,34.877,93051.0
2020-08-05 15:20:00,43.77,43.84,43.75,43.8,138883.0,34.877,34.9327,34.861,34.9009,138883.0
2020-08-05 15:25:00,43.8,43.85,43.8,43.84,146178.0,34.9009,34.9407,34.9009,34.9327,146178.0
2020-08-05 15:30:00,43.84,43.97,43.83,43.96,195445.0,34.9327,35.0363,34.9248,35.0284,195445.0
2020-08-05 15:35:00,43.96,44.0,43.93,43.98,214927.0,35.0284,35.0602,35.0044,35.0443,214927.0
2020-08-05 15:40:00,43.99,44.04,43.82,43.87,291643.0,35.0523,35.0921,34.9168,34.9566,291643.0
2020-08-05 15:45:00,43.88,43.93,43.82,43.83,284089.0,34.9646,35.0044,34.9168,34.9248,284089.0
2020-08-05 15:50:00,43.83,43.9,43.75,43.89,666490.0,34.9248,34.9805,34.861,34.9726,666490.0
2020-08-05 15:55:00,43.88,44.0,43.84,43.84,869172.0,34.9646,35.0602,34.9327,34.9327,869172.0
2020-08-06 09:30:00,43.4,43.7,43.25,43.7,673828.0,34.5821,34.8212,34.4626,34.8212,673828.0
2020-08-06 09:35:00,43.7,43.79,43.59,43.63,306045.0,34.8212,34.8929,34.7335,34.7654,306045.0
2020-08-06 09:40:00,43.64,43.76,43.6,43.71,185746.0,34.7734,34.869,34.7415,34.8291,185746.0
2020-08-06 09:45:00,43.7,43.89,43.7,43.87,206759.0,34.8212,34.9726,34.8212,34.9566,206759.0
2020-08-06 09:50:00,43.88,43.89,43.58,43.58,301311.0,34.9646,34.9726,34.7256,34.7256,301311.0
2020-08-06 09:55:00,43.58,43.77,43.58,43.76,170332.0,34.7256,34.877,34.7256,34.869,170332.0
2020-08-06 10:00:00,43.76,43.9,43.75,43.86,142378.0,34.869,34.9805,34.861,34.9487,142378.0
2020-08-06 10:05:00,43.86,43.89,43.67,43.73,145652.0,34.9487,34.9726,34.7973,34.8451,145652.0
2020-08-06 10:10:00,43.73,43.88,43.71,43.84,118069.0,34.8451,34.9646,34.8291,34.9327,118069.0
2020-08-06 10:15:00,43.84,43.86,43.77,43.79,115249.0,34.9327,34.9487,34.877,34.8929,115249.0
2020-08-06 10:20:00,43.79,43.8,43.74,43.77,168437.0,34.8929,34.9009,34.8531,34.877,168437.0
2020-08-06 10:25:00,43.77,43.87,43.7,43.84,146823.0,34.877,34.9566,34.8212,34.9327,146823.0
2020-08-06 10:30:00,43.84,43.86,43.78,43.8,185369.0,34.9327,34.9487,34.8849,34.9009,185369.0
2020-08-06 10:35:00,43.8,43.82,43.67,43.71,234786.0,34.9009,34.9168,34.7973,34.8291,234786.0
2020-08-06 10:40:00,43.7,43.71,43.58,43.6,358270.0,34.8212,34.8291,34.7256,34.7415,358270.0
2020-08-06 10:45:00,43.6,43.72,43.6,43.64,227690.0,34.7415,34.8371,34.7415,34.7734,227690.0
2020-08-06 10:50:00,43.63,43.69,43.6,43.67,132398.0,34.7654,34.8132,34.7415,34.7973,132398.0
2020-08-06 10:55:00,43.68,43.74,43.64,43.72,119068.0,34.8052,34.8531,34.7734,34.8371,119068.0
2020-08-06 11:00:00,43.72,43.76,43.68,43.72,127708.0,34.8371,34.869,34.8052,34.8371,127708.0
2020-08-06 11:05:00,43.71,43.76,43.7,43.75,158201.0,34.8291,34.869,34.8212,34.861,158201.0
2020-08-06 11:10:00,43.75,43.78,43.67,43.69,106000.0,34.861,34.8849,34.7973,34.8132,106000.0
2020-08-06 11:15:00,43.7,43.76,43.67,43.7,109284.0,34.8212,34.869,34.7973,34.8212,109284.0
2020-08-06 11:20:00,43.7,43.72,43.67,43.68,121907.0,34.8212,34.8371,34.7973,34.8052,121907.0
2020-08-06 11:25:00,43.68,43.69,43.58,43.65,112818.0,34.8052,34.8132,34.7256,34.7813,112818.0
2020-08-06 11:30:00,43.65,43.67,43.56,43.6,158085.0,34.7813,34.7973,34.7096,34.7415,158085.0
2020-08-06 11:35:00,43.6,43.6,43.53,43.58,125375.0,34.7415,34.7415,34.6857,34.7256,125375.0
2020-08-06 11:40:00,43.58,43.58,43.47,43.5,155218.0,34.7256,34.7256,34.6379,34.6618,155218.0
2020-08-06 11:45:00,43.5,43.57,43.47,43.55,140029.0,34.6618,34.7176,34.6379,34.7017,140029.0
2020-08-06 11:50:00,43.55,43.61,43.52,43.59,83525.0,34.7017,34.7495,34.6778,34.7335,83525.0
2020-08-06 11:55:00,43.59,43.68,43.58,43.66,85141.0,34.7335,34.8052,34.7256,34.7893,85141.0
2020-08-06 12:00:00,43.65,43.73,43.65,43.7,79187.0,34.7813,34.8451,34.7813,34.8212,79187.0
2020-08-06 12:05:00,43.7,43.72,43.57,43.58,116561.0,34.8212,34.8371,34.7176,34.7256,116561.0
2020-08-06 12:10:00,43.58,43.6,43.5,43.51,128200.0,34.7256,34.7415,34.6618,34.6698,128200.0
2020-08-06 12:15:00,43.51,43.58,43.5,43.52,140270.0,34.6698,34.7256,34.6618,34.6778,140270.0
2020-08-06 12:20:00,43.52,43.55,43.47,43.49,135201.0,34.6778,34.7017,34.6379,34.6538,135201.0
2020-08-06 12:25:00,43.49,43.54,43.48,43.51,95901.0,34.6538,34.6937,34.6459,34.6698,95901.0
2020-08-06 12:30:00,43.51,43.53,43.47,43.47,98150.0,34.6698,34.6857,34.6379,34.6379,98150.0
2020-08-06 12:35:00,43.48,43.51,43.43,43.45,101309.0,34.6459,34.6698,34.606,34.622,101309.0
2020-08-06 12:40:00,43.45,43.49,43.44,43.46,150350.0,34.622,34.6538,34.614,34.6299,150350.0
2020-08-06 12:45:00,43.46,43.47,43.42,43.43,88324.0,34.6299,34.6379,34.5981,34.606,88324.0
2020-08-06 12:50:00,43.43,43.44,43.41,43.42,89008.0,34.606,34.614,34.5901,34.5981,89008.0
2020-08-06 12:55:00,43.42,43.52,43.41,43.5,110818.0,34.5981,34.6778,34.5901,34.6618,110818.0
2020-08-06 13:00:00,43.5,43.53,43.47,43.49,94159.0,34.6618,34.6857,34.6379,34.6538,94159.0
2020-08-06 13:05:00,43.49,43.51,43.48,43.48,80961.0,34.6538,34.6698,34.6459,34.6459,80961.0
2020-08-06 13:10:00,43.48,43.49,43.43,43.45,121856.0,34.6459,34.6538,34.606,34.622,121856.0
2020-08-06 13:15:00,43.44,43.47,43.42,43.44,51112.0,34.614,34.6379,34.5981,34.614,51112.0
2020-08-06 13:20:00,43.44,43.47,43.42,43.42,47184.0,34.614,34.6379,34.5981,34.5981,47184.0
2020-08-06 13:25:00,43.42,43.52,43.42,43.5,94251.0,34.5981,34.6778,34.5981,34.6618,94251.0
2020-08-06 13:30:00,43.5,43.5,43.47,43.48,56311.0,34.6618,34.6618,34.6379,34.6459,56311.0
2020-08-06 13:35:00,43.48,43.49,43.47,43.48,52910.0,34.6459,34.6538,34.6379,34.6459,52910.0
2020-08-06 13:40:00,43.48,43.51,43.47,43.51,55411.0,34.6459,34.6698,34.6379,34.6698,55411.0
2020-08-06 13:45:00,43.51,43.52,43.48,43.51,65721.0,34.6698,34.6778,34.6459,34.6698,65721.0
2020-08-06 13:50:00,43.51,43.51,43.46,43.47,55331.0,34.6698,34.6698,34.6299,34.6379,55331.0
2020-08-06 13:55:00,43.47,43.47,43.42,43.43,91951.0,34.6379,34.6379,34.5981,34.606,91951.0
2020-08-06 14:00:00,43.43,43.49,43.43,43.47,118773.0,34.606,34.6538,34.606,34.6379,118773.0
2020-08-06 14:05:00,43.47,43.48,43.42,43.45,96244.0,34.6379,34.6459,34.5981,34.622,96244.0
2020-08-06 14:10:00,43.44,43.48,43.44,43.48,111510.0,34.614,34.6459,34.614,34.6459,111510.0
2020-08-06 14:15:00,43.47,43.48,43.43,43.44,78770.0,34.6379,34.6459,34.606,34.614,78770.0
2020-08-06 14:20:00,43.43,43.5,43.43,43.49,75855.0,34.606,34.6618,34.606,34.6538,75855.0
2020-08-06 14:25:00,43.48,43.53,43.47,43.52,109662.0,34.6459,34.6857,34.6379,34.6778,109662.0
2020-08-06 14:30:00,43.52,43.6,43.52,43.56,163612.0,34.6778,34.7415,34.6778,34.7096,163612.0
2020-08-06 14:35:00,43.56,43.57,43.54,43.57,59374.0,34.7096,34.7176,34.6937,34.7176,59374.0
2020-08-06 14:40:00,43.56,43.62,43.55,43.62,113109.0,34.7096,34.7574,34.7017,34.7574,113109.0
2020-08-06 14:45:00,43.62,43.64,43.59,43.63,81655.0,34.7574,34.7734,34.7335,34.7654,81655.0
2020-08-06 14:50:00,43.64,43.67,43.62,43.63,111755.0,34.7734,34.7973,34.7574,34.7654,111755.0
2020-08-06 14:55:00,43.62,43.64,43.59,43.63,104937.0,34.7574,34.7734,34.7335,34.7654,104937.0
2020-08-06 15:00:00,43.62,43.64,43.58,43.59,103220.0,34.7574,34.7734,34.7256,34.7335,103220.0
2020-08-06 15:05:00,43.58,43.66,43.57,43.64,99893.0,34.7256,34.7893,34.7176,34.7734,99893.0
2020-08-06 15:10:00,43.63,43.64,43.58,43.58,105452.0,34.7654,34.7734,34.7256,34.7256,105452.0
2020-08-06 15:15:00,43.58,43.61,43.56,43.61,107214.0,34.7256,34.7495,34.7096,34.7495,107214.0
2020-08-06 15:20:00,43.61,43.62,43.55,43.56,90935.0,34.7495,34.7574,34.7017,34.7096,90935.0
2020-08-06 15:25:00,43.56,43.58,43.53,43.58,104932.0,34.7096,34.7256,34.6857,34.7256,104932.0
2020-08-06 15:30:00,43.58,43.62,43.52,43.54,270323.0,34.7256,34.7574,34.6778,34.6937,270323.0
2020-08-06 15:35:00,43.54,43.6,43.53,43.59,162619.0,34.6937,34.7415,34.6857,34.7335,162619.0
2020-08-06 15:40:00,43.59,43.59,43.55,43.56,144820.0,34.7335,34.7335,34.7017,34.7096,144820.0
2020-08-06 15:45:00,43.55,43.56,43.48,43.51,238297.0,34.7017,34.7096,34.6459,34.6698,238297.0
2020-08-06 15:50:00,43.51,43.62,43.51,43.59,399038.0,34.6698,34.7574,34.6698,34.7335,399038.0
2020-08-06 15:55:00,43.59,43.64,43.53,43.64,725364.0,34.7335,34.7734,34.6857,34.7734,725364.0
2020-08-07 09:30:00,43.23,43.3,42.93,43.08,870313.0,34.4467,34.5025,34.2076,34.3271,870313.0
2020-08-07 09:35:00,43.08,43.12,42.81,42.84,465493.0,34.3271,34.359,34.112,34.1359,465493.0
2020-08-07 09:40:00,42.84,42.96,42.81,42.84,281886.0,34.1359,34.2315,34.112,34.1359,281886.0
2020-08-07 09:45:00,42.85,43.0,42.84,42.96,237991.0,34.1439,34.2634,34.1359,34.2315,237991.0
2020-08-07 09:50:00,42.97,43.04,42.96,43.02,170303.0,34.2395,34.2953,34.2315,34.2793,170303.0
2020-08-07 09:55:00,43.02,43.09,43.0,43.08,174334.0,34.2793,34.3351,34.2634,34.3271,174334.0
2020-08-07 10:00:00,43.09,43.19,43.05,43.16,314089.0,34.3351,34.4148,34.3032,34.3909,314089.0
2020-08-07 10:05:00,43.16,43.2,43.11,43.16,190219.0,34.3909,34.4228,34.3511,34.3909,190219.0
2020-08-07 10:10:00,43.16,43.24,43.13,43.17,218012.0,34.3909,34.4546,34.367,34.3989,218012.0
2020-08-07 10:15:00,43.18,43.19,43.02,43.03,132028.0,34.4068,34.4148,34.2793,34.2873,132028.0
2020-08-07 10:20:00,43.03,43.05,42.96,43.04,159510.0,34.2873,34.3032,34.2315,34.2953,159510.0
2020-08-07 10:25:00,43.05,43.21,43.03,43.21,160175.0,34.3032,34.4307,34.2873,34.4307,160175.0
2020-08-07 10:30:00,43.22,43.35,43.21,43.33,168522.0,34.4387,34.5423,34.4307,34.5264,168522.0
2020-08-07 10:35:00,43.34,43.34,43.27,43.28,131672.0,34.5343,34.5343,34.4785,34.4865,131672.0
2020-08-07 10:40:00,43.27,43.3,43.19,43.19,146525.0,34.4785,34.5025,34.4148,34.4148,146525.0
2020-08-07 10:45:00,43.2,43.22,43.15,43.18,112627.0,34.4228,34.4387,34.3829,34.4068,112627.0
2020-08-07 10:50:00,43.19,43.21,43.1,43.14,131416.0,34.4148,34.4307,34.3431,34.375,131416.0
2020-08-07 10:55:00,43.13,43.15,43.03,43.1,156641.0,34.367,34.3829,34.2873,34.3431,156641.0
2020-08-07 11:00:00,43.11,43.26,43.1,43.25,141074.0,34.3511,34.4706,34.3431,34.4626,141074.0
2020-08-07 11:05:00,43.25,43.31,43.22,43.29,165730.0,34.4626,34.5104,34.4387,34.4945,165730.0
2020-08-07 11:10:00,43.29,43.31,43.22,43.24,143291.0,34.4945,34.5104,34.4387,34.4546,143291.0
2020-08-07 11:15:00,43.23,43.25,43.15,43.18,162000.0,34.4467,34.4626,34.3829,34.4068,162000.0
2020-08-07 11:20:00,43.18,43.25,43.14,43.23,190174.0,34.4068,34.4626,34.375,34.4467,190174.0
2020-08-07 11:25:00,43.23,43.24,43.15,43.19,91063.0,34.4467,34.4546,34.3829,34.4148,91063.0
2020-08-07 11:30:00,43.19,43.2,43.15,43.18,110866.0,34.4148,34.4228,34.3829,34.4068,110866.0
2020-08-07 11:35:00,43.17,43.21,43.07,43.13,160651.0,34.3989,34.4307,34.3192,34.367,160651.0
2020-08-07 11:40:00,43.13,43.17,43.06,43.09,119835.0,34.367,34.3989,34.3112,34.3351,119835.0
2020-08-07 11:45:00,43.09,43.1,43.05,43.08,90759.0,34.3351,34.3431,34.3032,34.3271,90759.0
2020-08-07 11:50:00,43.08,43.1,43.04,43.08,141892.0,34.3271,34.3431,34.2953,34.3271,141892.0
2020-08-07 11:55:00,43.07,43.1,43.03,43.08,155478.0,34.3192,34.3431,34.2873,34.3271,155478.0
2020-08-07 12:00:00,43.07,43.16,43.05,43.15,118435.0,34.3192,34.3909,34.3032,34.3829,118435.0
2020-08-07 12:05:00,43.16,43.19,43.14,43.19,66947.0,34.3909,34.4148,34.375,34.4148,66947.0
2020-08-07 12:10:00,43.19,43.2,43.15,43.18,106689.0,34.4148,34.4228,34.3829,34.4068,106689.0
2020-08-07 12:15:00,43.18,43.21,43.16,43.16,87504.0,34.4068,34.4307,34.3909,34.3909,87504.0
2020-08-07 12:20:00,43.17,43.19,43.13,43.18,68150.0,34.3989,34.4148,34.367,34.4068,68150.0
2020-08-07 12:25:00,43.17,43.21,43.15,43.17,201920.0,34.3989,34.4307,34.3829,34.3989,201920.0
2020-08-07 12:30:00,43.17,43.19,43.13,43.13,169196.0,34.3989,34.4148,34.367,34.367,169196.0
2020-08-07 12:35:00,43.13,43.18,43.12,43.17,105757.0,34.367,34.4068,34.359,34.3989,105757.0
2020-08-07 12:40:00,43.18,43.22,43.17,43.21,114107.0,34.4068,34.4387,34.3989,34.4307,114107.0
2020-08-07 12:45:00,43.22,43.29,43.21,43.29,128020.0,34.4387,34.4945,34.4307,34.4945,128020.0
2020-08-07 12:50:00,43.28,43.29,43.25,43.27,100475.0,34.4865,34.4945,34.4626,34.4785,100475.0
2020-08-07 12:55:00,43.27,43.29,43.23,43.25,109335.0,34.4785,34.4945,34.4467,34.4626,109335.0
2020-08-07 13:00:00,43.24,43.29,43.21,43.22,123218.0,34.4546,34.4945,34.4307,34.4387,123218.0
2020-08-07 13:05:00,43.22,43.24,43.13,43.15,79184.0,34.4387,34.4546,34.367,34.3829,79184.0
2020-08-07 13:10:00,43.16,43.22,43.12,43.22,152328.0,34.3909,34.4387,34.359,34.4387,152328.0
2020-08-07 13:15:00,43.22,43.28,43.2,43.28,96030.0,34.4387,34.4865,34.4228,34.4865,96030.0
2020-08-07 13:20:00,43.28,43.3,43.26,43.29,136112.0,34.4865,34.5025,34.4706,34.4945,136112.0
2020-08-07 13:25:00,43.29,43.3,43.26,43.29,91454.0,34.4945,34.5025,34.4706,34.4945,91454.0
2020-08-07 13:30:00,43.29,43.34,43.27,43.28,123379.0,34.4945,34.5343,34.4785,34.4865,123379.0
2020-08-07 13:35:00,43.28,43.33,43.26,43.32,87337.0,34.4865,34.5264,34.4706,34.5184,87337.0
2020-08-07 13:40:00,43.31,43.33,43.29,43.32,116761.0,34.5104,34.5264,34.4945,34.5184,116761.0
2020-08-07 13:45:00,43.32,43.38,43.32,43.32,129314.0,34.5184,34.5662,34.5184,34.5184,129314.0
2020-08-07 13:50:00,43.32,43.33,43.23,43.24,281877.0,34.5184,34.5264,34.4467,34.4546,281877.0
2020-08-07 13:55:00,43.24,43.32,43.24,43.29,92941.0,34.4546,34.5184,34.4546,34.4945,92941.0
2020-08-07 14:00:00,43.29,43.31,43.24,43.25,94605.0,34.4945,34.5104,34.4546,34.4626,94605.0
2020-08-07 14:05:00,43.25,43.26,43.15,43.18,149213.0,34.4626,34.4706,34.3829,34.4068,149213.0
2020-08-07 14:10:00,43.18,43.26,43.18,43.25,116051.0,34.4068,34.4706,34.4068,34.4626,116051.0
2020-08-07 14:15:00,43.24,43.27,43.21,43.23,117992.0,34.4546,34.4785,34.4307,34.4467,117992.0
2020-08-07 14:20:00,43.23,43.33,43.23,43.31,179816.0,34.4467,34.5264,34.4467,34.5104,179816.0
2020-08-07 14:25:00,43.31,43.36,43.29,43.32,89972.0,34.5104,34.5503,34.4945,34.5184,89972.0
2020-08-07 14:30:00,43.32,43.37,43.28,43.37,95844.0,34.5184,34.5582,34.4865,34.5582,95844.0
2020-08-07 14:35:00,43.37,43.39,43.33,43.34,98331.0,34.5582,34.5742,34.5264,34.5343,98331.0
2020-08-07 14:40:00,43.34,43.37,43.27,43.36,129612.0,34.5343,34.5582,34.4785,34.5503,129612.0
2020-08-07 14:45:00,43.37,43.37,43.32,43.33,133128.0,34.5582,34.5582,34.5184,34.5264,133128.0
2020-08-07 14:50:00,43.33,43.34,43.29,43.32,116256.0,34.5264,34.5343,34.4945,34.5184,116256.0
2020-08-07 14:55:00,43.32,43.37,43.3,43.36,90171.0,34.5184,34.5582,34.5025,34.5503,90171.0
2020-08-07 15:00:00,43.36,43.37,43.32,43.36,118282.0,34.5503,34.5582,34.5184,34.5503,118282.0
2020-08-07 15:05:00,43.37,43.41,43.35,43.4,133115.0,34.5582,34.5901,34.5423,34.5821,133115.0
2020-08-07 15:10:00,43.39,43.4,43.28,43.3,312437.0,34.5742,34.5821,34.4865,34.5025,312437.0
2020-08-07 15:15:00,43.29,43.37,43.29,43.35,120119.0,34.4945,34.5582,34.4945,34.5423,120119.0
2020-08-07 15:20:00,43.34,43.39,43.33,43.37,117046.0,34.5343,34.5742,34.5264,34.5582,117046.0
2020-08-07 15:25:00,43.37,43.4,43.35,43.35,161512.0,34.5582,34.5821,34.5423,34.5423,161512.0
2020-08-07 15:30:00,43.35,43.39,43.31,43.37,253387.0,34.5423,34.5742,34.5104,34.5582,253387.0
2020-08-07 15:35:00,43.36,43.42,43.34,43.41,267609.0,34.5503,34.5981,34.5343,34.5901,267609.0
2020-08-07 15:40:00,43.41,43.45,43.4,43.45,257479.0,34.5901,34.622,34.5821,34.622,257479.0
2020-08-07 15:45:00,43.45,43.51,43.43,43.51,391452.0,34.622,34.6698,34.606,34.6698,391452.0
2020-08-07 15:50:00,43.51,43.52,43.41,43.41,610095.0,34.6698,34.6778,34.5901,34.5901,610095.0
2020-08-07 15:55:00,43.41,43.45,43.38,43.45,1253403.0,34.5901,34.622,34.5662,34.622,1253403.0
2020-08-10 09:30:00,43.99,43.99,43.63,43.92,837456.0,35.0523,35.0523,34.7654,34.9965,837456.0
2020-08-10 09:35:00,43.92,43.94,43.6,43.64,410742.0,34.9965,35.0124,34.7415,34.7734,410742.0
2020-08-10 09:40:00,43.65,43.68,43.59,43.61,367779.0,34.7813,34.8052,34.7335,34.7495,367779.0
2020-08-10 09:45:00,43.61,43.8,43.61,43.8,679256.0,34.7495,34.9009,34.7495,34.9009,679256.0
2020-08-10 09:50:00,43.8,43.82,43.72,43.72,244058.0,34.9009,34.9168,34.8371,34.8371,244058.0
2020-08-10 09:55:00,43.73,43.86,43.71,43.82,264545.0,34.8451,34.9487,34.8291,34.9168,264545.0
2020-08-10 10:00:00,43.82,43.89,43.73,43.83,292397.0,34.9168,34.9726,34.8451,34.9248,292397.0
2020-08-10 10:05:00,43.84,43.97,43.8,43.86,385160.0,34.9327,35.0363,34.9009,34.9487,385160.0
2020-08-10 10:10:00,43.87,43.98,43.86,43.95,263041.0,34.9566,35.0443,34.9487,35.0204,263041.0
2020-08-10 10:15:00,43.95,44.03,43.92,44.0,399980.0,35.0204,35.0841,34.9965,35.0602,399980.0
2020-08-10 10:20:00,43.99,44.15,43.98,44.14,727043.0,35.0523,35.1798,35.0443,35.1718,727043.0
2020-08-10 10:25:00,44.14,44.25,44.13,44.19,321543.0,35.1718,35.2594,35.1638,35.2116,321543.0
2020-08-10 10:30:00,44.19,44.28,44.17,44.2,284476.0,35.2116,35.2833,35.1957,35.2196,284476.0
2020-08-10 10:35:00,44.2,44.3,44.19,44.27,247117.0,35.2196,35.2993,35.2116,35.2754,247117.0
2020-08-10 10:40:00,44.27,44.45,44.22,44.4,444244.0,35.2754,35.4188,35.2355,35.379,444244.0
2020-08-10 10:45:00,44.4,44.45,44.35,44.41,324338.0,35.379,35.4188,35.3391,35.3869,324338.0
2020-08-10 10:50:00,44.41,44.42,44.21,44.23,324073.0,35.3869,35.3949,35.2276,35.2435,324073.0
2020-08-10 10:55:00,44.23,44.27,44.08,44.08,229805.0,35.2435,35.2754,35.124,35.124,229805.0
2020-08-10 11:00:00,44.08,44.18,44.06,44.14,218454.0,35.124,35.2037,35.108,35.1718,218454.0
2020-08-10 11:05:00,44.13,44.16,44.06,44.08,179123.0,35.1638,35.1877,35.108,35.124,179123.0
2020-08-10 11:10:00,44.09,44.1,44.01,44.09,506677.0,35.1319,35.1399,35.0682,35.1319,506677.0
2020-08-10 11:15:00,44.1,44.15,44.05,44.12,222122.0,35.1399,35.1798,35.1001,35.1558,222122.0
2020-08-10 11:20:00,44.12,44.17,44.08,44.13,247662.0,35.1558,35.1957,35.124,35.1638,247662.0
2020-08-10 11:25:00,44.13,44.14,44.06,44.08,233999.0,35.1638,35.1718,35.108,35.124,233999.0
2020-08-10 11:30:00,44.07,44.19,44.05,44.19,308596.0,35.116,35.2116,35.1001,35.2116,308596.0
2020-08-10 11:35:00,44.19,44.24,44.17,44.24,276662.0,35.2116,35.2515,35.1957,35.2515,276662.0
2020-08-10 11:40:00,44.24,44.31,44.23,44.27,307777.0,35.2515,35.3072,35.2435,35.2754,307777.0
2020-08-10 11:45:00,44.28,44.35,44.25,44.27,294037.0,35.2833,35.3391,35.2594,35.2754,294037.0
2020-08-10 11:50:00,44.27,44.31,44.24,44.27,201844.0,35.2754,35.3072,35.2515,35.2754,201844.0
2020-08-10 11:55:00,44.27,44.3,44.24,44.29,257330.0,35.2754,35.2993,35.2515,35.2913,257330.0
2020-08-10 12:00:00,44.29,44.3,44.24,44.27,175185.0,35.2913,35.2993,35.2515,35.2754,175185.0
2020-08-10 12:05:00,44.26,44.28,44.18,44.21,176082.0,35.2674,35.2833,35.2037,35.2276,176082.0
2020-08-10 12:10:00,44.21,44.28,44.2,44.23,156121.0,35.2276,35.2833,35.2196,35.2435,156121.0
2020-08-10 12:15:00,44.23,44.27,44.21,44.23,147080.0,35.2435,35.2754,35.2276,35.2435,147080.0
2020-08-10 12:20:00,44.22,44.28,44.22,44.25,142894.0,35.2355,35.2833,35.2355,35.2594,142894.0
2020-08-10 12:25:00,44.25,44.3,44.24,44.29,164247.0,35.2594,35.2993,35.2515,35.2913,164247.0
2020-08-10 12:30:00,44.29,44.33,44.26,44.29,237400.0,35.2913,35.3232,35.2674,35.2913,237400.0
2020-08-10 12:35:00,44.28,44.29,44.22,44.23,191559.0,35.2833,35.2913,35.2355,35.2435,191559.0
2020-08-10 12:40:00,44.23,44.27,44.21,44.24,178331.0,35.2435,35.2754,35.2276,35.2515,178331.0
2020-08-10 12:45:00,44.25,44.25,44.19,44.2,132858.0,35.2594,35.2594,35.2116,35.2196,132858.0
2020-08-10 12:50:00,44.2,44.24,44.17,44.18,313200.0,35.2196,35.2515,35.1957,35.2037,313200.0
2020-08-10 12:55:00,44.18,44.27,44.16,44.25,178156.0,35.2037,35.2754,35.1877,35.2594,178156.0
2020-08-10 13:00:00,44.24,44.26,44.21,44.26,122274.0,35.2515,35.2674,35.2276,35.2674,122274.0
2020-08-10 13:05:00,44.25,44.28,44.23,44.24,167814.0,35.2594,35.2833,35.2435,35.2515,167814.0
2020-08-10 13:10:00,44.23,44.26,44.12,44.14,256666.0,35.2435,35.2674,35.1558,35.1718,256666.0
2020-08-10 13:15:00,44.14,44.2,44.13,44.19,165642.0,35.1718,35.2196,35.1638,35.2116,165642.0
2020-08-10 13:20:00,44.2,44.24,44.18,44.23,112482.0,35.2196,35.2515,35.2037,35.2435,112482.0
2020-08-10 13:25:00,44.23,44.25,44.19,44.22,143361.0,35.2435,35.2594,35.2116,35.2355,143361.0
2020-08-10 13:30:00,44.23,44.25,44.21,44.22,99217.0,35.2435,35.2594,35.2276,35.2355,99217.0
2020-08-10 13:35:00,44.22,44.25,44.21,44.25,206941.0,35.2355,35.2594,35.2276,35.2594,206941.0
2020-08-10 13:40:00,44.25,44.25,44.22,44.23,130393.0,35.2594,35.2594,35.2355,35.2435,130393.0
2020-08-10 13:45:00,44.23,44.25,44.2,44.24,136438.0,35.2435,35.2594,35.2196,35.2515,136438.0
2020-08-10 13:50:00,44.24,44.25,44.23,44.25,143283.0,35.2515,35.2594,35.2435,35.2594,143283.0
2020-08-10 13:55:00,44.25,44.25,44.23,44.24,173924.0,35.2594,35.2594,35.2435,35.2515,173924.0
2020-08-10 14:00:00,44.25,44.3,44.24,44.27,229477.0,35.2594,35.2993,35.2515,35.2754,229477.0
2020-08-10 14:05:00,44.27,44.3,44.26,44.3,261489.0,35.2754,35.2993,35.2674,35.2993,261489.0
2020-08-10 14:10:00,44.3,44.3,44.26,44.29,143941.0,35.2993,35.2993,35.2674,35.2913,143941.0
2020-08-10 14:15:00,44.28,44.33,44.28,44.33,331416.0,35.2833,35.3232,35.2833,35.3232,331416.0
2020-08-10 14:20:00,44.32,44.33,44.28,44.3,183253.0,35.3152,35.3232,35.2833,35.2993,183253.0
2020-08-10 14:25:00,44.29,44.3,44.27,44.3,214514.0,35.2913,35.2993,35.2754,35.2993,214514.0
2020-08-10 14:30:00,44.3,44.3,44.27,44.3,144211.0,35.2993,35.2993,35.2754,35.2993,144211.0
2020-08-10 14:35:00,44.3,44.3,44.24,44.24,166500.0,35.2993,35.2993,35.2515,35.2515,166500.0
2020-08-10 14:40:00,44.25,44.25,44.22,44.23,195778.0,35.2594,35.2594,35.2355,35.2435,195778.0
2020-08-10 14:45:00,44.23,44.28,44.2,44.24,333986.0,35.2435,35.2833,35.2196,35.2515,333986.0
2020-08-10 14:50:00,44.24,44.31,44.23,44.28,197897.0,35.2515,35.3072,35.2435,35.2833,197897.0
2020-08-10 14:55:00,44.27,44.3,44.25,44.27,162791.0,35.2754,35.2993,35.2594,35.2754,162791.0
2020-08-10 15:00:00,44.28,44.29,44.24,44.27,123534.0,35.2833,35.2913,35.2515,35.2754,123534.0
2020-08-10 15:05:00,44.26,44.32,44.25,44.31,80728.0,35.2674,35.3152,35.2594,35.3072,80728.0
2020-08-10 15:10:00,44.3,44.33,44.28,44.33,95519.0,35.2993,35.3232,35.2833,35.3232,95519.0
2020-08-10 15:15:00,44.33,44.37,44.3,44.37,293615.0,35.3232,35.3551,35.2993,35.3551,293615.0
2020-08-10 15:20:00,44.36,44.4,44.34,44.4,287182.0,35.3471,35.379,35.3311,35.379,287182.0
2020-08-10 15:25:00,44.4,44.48,44.39,44.47,310891.0,35.379,35.4427,35.371,35.4347,310891.0
2020-08-10 15:30:00,44.47,44.48,44.4,44.46,194016.0,35.4347,35.4427,35.379,35.4268,194016.0
2020-08-10 15:35:00,44.46,44.5,44.46,44.49,155049.0,35.4268,35.4586,35.4268,35.4507,155049.0
2020-08-10 15:40:00,44.5,44.54,44.48,44.54,367402.0,35.4586,35.4905,35.4427,35.4905,367402.0
2020-08-10 15:45:00,44.54,44.56,44.5,44.51,294537.0,35.4905,35.5064,35.4586,35.4666,294537.0
2020-08-10 15:50:00,44.51,44.59,44.5,44.57,381825.0,35.4666,35.5304,35.4586,35.5144,381825.0
2020-08-10 15:55:00,44.57,44.6,44.5,44.53,737972.0,35.5144,35.5383,35.4586,35.4825,737972.0
2020-08-11 09:30:00,45.5,45.92,45.44,45.79,1442081.0,36.2555,36.5901,36.2077,36.4865,1442081.0
2020-08-11 09:35:00,45.78,46.09,45.73,45.96,789932.0,36.4786,36.7256,36.4387,36.622,789932.0
2020-08-11 09:40:00,45.96,46.0,45.88,45.96,509004.0,36.622,36.6539,36.5583,36.622,509004.0
2020-08-11 09:45:00,45.96,46.18,45.94,46.08,702256.0,36.622,36.7973,36.6061,36.7176,702256.0
2020-08-11 09:50:00,46.08,46.14,45.94,45.99,654081.0,36.7176,36.7654,36.6061,36.6459,654081.0
2020-08-11 09:55:00,46.0,46.22,45.99,46.2,619576.0,36.6539,36.8292,36.6459,36.8132,619576.0
2020-08-11 10:00:00,46.2,46.41,46.15,46.38,693573.0,36.8132,36.9806,36.7734,36.9567,693573.0
2020-08-11 10:05:00,46.39,46.42,46.24,46.27,518247.0,36.9646,36.9885,36.8451,36.869,518247.0
2020-08-11 10:10:00,46.26,46.33,46.06,46.15,558289.0,36.861,36.9168,36.7017,36.7734,558289.0
2020-08-11 10:15:00,46.15,46.17,46.01,46.07,325706.0,36.7734,36.7893,36.6618,36.7097,325706.0
2020-08-11 10:20:00,46.06,46.07,45.85,45.91,408861.0,36.7017,36.7097,36.5344,36.5822,408861.0
2020-08-11 10:25:00,45.91,45.93,45.76,45.8,398401.0,36.5822,36.5981,36.4626,36.4945,398401.0
2020-08-11 10:30:00,45.8,46.0,45.79,45.95,376462.0,36.4945,36.6539,36.4865,36.614,376462.0
2020-08-11 10:35:00,45.94,45.99,45.9,45.96,190461.0,36.6061,36.6459,36.5742,36.622,190461.0
2020-08-11 10:40:00,45.95,46.0,45.83,45.88,242313.0,36.614,36.6539,36.5184,36.5583,242313.0
2020-08-11 10:45:00,45.88,45.93,45.79,45.8,308087.0,36.5583,36.5981,36.4865,36.4945,308087.0
2020-08-11 10:50:00,45.8,45.98,45.8,45.96,197738.0,36.4945,36.6379,36.4945,36.622,197738.0
2020-08-11 10:55:00,45.96,46.09,45.95,46.04,212092.0,36.622,36.7256,36.614,36.6857,212092.0
2020-08-11 11:00:00,46.04,46.05,45.98,46.02,108776.0,36.6857,36.6937,36.6379,36.6698,108776.0
2020-08-11 11:05:00,46.02,46.12,46.01,46.01,152809.0,36.6698,36.7495,36.6618,36.6618,152809.0
2020-08-11 11:10:00,46.02,46.06,45.86,45.88,132752.0,36.6698,36.7017,36.5423,36.5583,132752.0
2020-08-11 11:15:00,45.87,45.97,45.85,45.91,161418.0,36.5503,36.63,36.5344,36.5822,161418.0
2020-08-11 11:20:00,45.91,45.92,45.77,45.8,189290.0,36.5822,36.5901,36.4706,36.4945,189290.0
2020-08-11 11:25:00,45.8,45.82,45.68,45.68,293413.0,36.4945,36.5104,36.3989,36.3989,293413.0
2020-08-11 11:30:00,45.69,45.73,45.63,45.69,175199.0,36.4069,36.4387,36.359,36.4069,175199.0
2020-08-11 11:35:00,45.7,45.8,45.69,45.71,123450.0,36.4148,36.4945,36.4069,36.4228,123450.0
2020-08-11 11:40:00,45.71,45.84,45.69,45.82,148167.0,36.4228,36.5264,36.4069,36.5104,148167.0
2020-08-11 11:45:00,45.82,45.83,45.73,45.73,74718.0,36.5104,36.5184,36.4387,36.4387,74718.0
2020-08-11 11:50:00,45.73,45.77,45.7,45.76,114537.0,36.4387,36.4706,36.4148,36.4626,114537.0
2020-08-11 11:55:00,45.76,45.87,45.75,45.86,136994.0,36.4626,36.5503,36.4547,36.5423,136994.0
2020-08-11 12:00:00,45.86,45.87,45.71,45.72,135518.0,36.5423,36.5503,36.4228,36.4308,135518.0
2020-08-11 12:05:00,45.71,45.75,45.7,45.71,100347.0,36.4228,36.4547,36.4148,36.4228,100347.0
2020-08-11 12:10:00,45.7,45.78,45.69,45.7,109645.0,36.4148,36.4786,36.4069,36.4148,109645.0
2020-08-11 12:15:00,45.71,45.73,45.6,45.62,124020.0,36.4228,36.4387,36.3351,36.3511,124020.0
2020-08-11 12:20:00,45.62,45.64,45.53,45.53,138375.0,36.3511,36.367,36.2794,36.2794,138375.0
2020-08-11 12:25:00,45.54,45.64,45.53,45.57,199652.0,36.2873,36.367,36.2794,36.3112,199652.0
2020-08-11 12:30:00,45.56,45.62,45.55,45.62,188740.0,36.3033,36.3511,36.2953,36.3511,188740.0
2020-08-11 12:35:00,45.62,45.63,45.54,45.6,183634.0,36.3511,36.359,36.2873,36.3351,183634.0
2020-08-11 12:40:00,45.59,45.62,45.52,45.55,172769.0,36.3272,36.3511,36.2714,36.2953,172769.0
2020-08-11 12:45:00,45.54,45.65,45.54,45.61,170190.0,36.2873,36.375,36.2873,36.3431,170190.0
2020-08-11 12:50:00,45.62,45.63,45.53,45.56,458652.0,36.3511,36.359,36.2794,36.3033,458652.0
2020-08-11 12:55:00,45.56,45.58,45.5,45.53,134383.0,36.3033,36.3192,36.2555,36.2794,134383.0
2020-08-11 13:00:00,45.53,45.58,45.52,45.54,140768.0,36.2794,36.3192,36.2714,36.2873,140768.0
2020-08-11 13:05:00,45.53,45.55,45.51,45.52,89908.0,36.2794,36.2953,36.2634,36.2714,89908.0
2020-08-11 13:10:00,45.53,45.56,45.5,45.55,182722.0,36.2794,36.3033,36.2555,36.2953,182722.0
2020-08-11 13:15:00,45.56,45.69,45.55,45.68,121257.0,36.3033,36.4069,36.2953,36.3989,121257.0
2020-08-11 13:20:00,45.69,45.77,45.67,45.75,177629.0,36.4069,36.4706,36.3909,36.4547,177629.0
2020-08-11 13:25:00,45.75,45.8,45.71,45.72,132908.0,36.4547,36.4945,36.4228,36.4308,132908.0
2020-08-11 13:30:00,45.72,45.77,45.69,45.7,135949.0,36.4308,36.4706,36.4069,36.4148,135949.0
2020-08-11 13:35:00,45.69,45.73,45.67,45.7,154330.0,36.4069,36.4387,36.3909,36.4148,154330.0
2020-08-11 13:40:00,45.7,45.81,45.69,45.78,113073.0,36.4148,36.5025,36.4069,36.4786,113073.0
2020-08-11 13:45:00,45.78,45.88,45.75,45.78,143848.0,36.4786,36.5583,36.4547,36.4786,143848.0
2020-08-11 13:50:00,45.78,45.81,45.76,45.79,84004.0,36.4786,36.5025,36.4626,36.4865,84004.0
2020-08-11 13:55:00,45.78,45.82,45.77,45.82,106436.0,36.4786,36.5104,36.4706,36.5104,106436.0
2020-08-11 14:00:00,45.82,45.87,45.81,45.86,125786.0,36.5104,36.5503,36.5025,36.5423,125786.0
2020-08-11 14:05:00,45.86,45.87,45.8,45.82,110303.0,36.5423,36.5503,36.4945,36.5104,110303.0
2020-08-11 14:10:00,45.82,45.89,45.82,45.84,146109.0,36.5104,36.5662,36.5104,36.5264,146109.0
2020-08-11 14:15:00,45.85,45.85,45.67,45.71,267098.0,36.5344,36.5344,36.3909,36.4228,267098.0
2020-08-11 14:20:00,45.71,45.79,45.69,45.74,144226.0,36.4228,36.4865,36.4069,36.4467,144226.0
2020-08-11 14:25:00,45.75,45.75,45.63,45.65,155242.0,36.4547,36.4547,36.359,36.375,155242.0
2020-08-11 14:30:00,45.65,45.69,45.6,45.61,116150.0,36.375,36.4069,36.3351,36.3431,116150.0
2020-08-11 14:35:00,45.6,45.61,45.5,45.52,149358.0,36.3351,36.3431,36.2555,36.2714,149358.0
2020-08-11 14:40:00,45.52,45.56,45.5,45.52,191763.0,36.2714,36.3033,36.2555,36.2714,191763.0
2020-08-11 14:45:00,45.53,45.53,45.43,45.43,253510.0,36.2794,36.2794,36.1997,36.1997,253510.0
2020-08-11 14:50:00,45.43,45.51,45.42,45.51,114198.0,36.1997,36.2634,36.1917,36.2634,114198.0
2020-08-11 14:55:00,45.5,45.55,45.49,45.53,111115.0,36.2555,36.2953,36.2475,36.2794,111115.0
2020-08-11 15:00:00,45.53,45.54,45.41,45.43,128097.0,36.2794,36.2873,36.1837,36.1997,128097.0
2020-08-11 15:05:00,45.44,45.48,45.41,45.44,119749.0,36.2077,36.2395,36.1837,36.2077,119749.0
2020-08-11 15:10:00,45.43,45.53,45.42,45.42,180355.0,36.1997,36.2794,36.1917,36.1917,180355.0
2020-08-11 15:15:00,45.42,45.44,45.1,45.14,514201.0,36.1917,36.2077,35.9367,35.9686,514201.0
2020-08-11 15:20:00,45.14,45.17,45.03,45.03,221994.0,35.9686,35.9925,35.881,35.881,221994.0
2020-08-11 15:25:00,45.04,45.25,45.03,45.25,207972.0,35.8889,36.0563,35.881,36.0563,207972.0
2020-08-11 15:30:00,45.24,45.35,45.14,45.16,236271.0,36.0483,36.1359,35.9686,35.9845,236271.0
2020-08-11 15:35:00,45.17,45.29,45.09,45.15,225155.0,35.9925,36.0881,35.9288,35.9766,225155.0
2020-08-11 15:40:00,45.15,45.19,45.08,45.14,346824.0,35.9766,36.0084,35.9208,35.9686,346824.0
2020-08-11 15:45:00,45.13,45.16,44.99,45.01,626388.0,35.9606,35.9845,35.8491,35.865,626388.0
2020-08-11 15:50:00,45.0,45.01,44.73,44.82,836612.0,35.8571,35.865,35.6419,35.7136,836612.0
2020-08-11 15:55:00,44.82,44.97,44.8,44.97,1510701.0,35.7136,35.8331,35.6977,35.8331,1510701.0
2020-08-12 09:30:00,44.46,44.79,44.44,44.78,1085801.0,36.1258,36.394,36.1096,36.3858,1085801.0
2020-08-12 09:35:00,44.78,44.94,44.75,44.79,780720.0,36.3858,36.5158,36.3615,36.394,780720.0
2020-08-12 09:40:00,44.79,44.83,44.59,44.69,534141.0,36.394,36.4265,36.2315,36.3127,534141.0
2020-08-12 09:45:00,44.7,44.7,44.35,44.39,469629.0,36.3208,36.3208,36.0364,36.0689,469629.0
2020-08-12 09:50:00,44.39,44.4,44.13,44.19,388488.0,36.0689,36.0771,35.8577,35.9064,388488.0
2020-08-12 09:55:00,44.18,44.38,44.13,44.38,336398.0,35.8983,36.0608,35.8577,36.0608,336398.0
2020-08-12 10:00:00,44.38,44.4,44.2,44.38,298469.0,36.0608,36.0771,35.9146,36.0608,298469.0
2020-08-12 10:05:00,44.38,44.4,44.29,44.3,476580.0,36.0608,36.0771,35.9877,35.9958,476580.0
2020-08-12 10:10:00,44.31,44.31,44.13,44.15,272349.0,36.0039,36.0039,35.8577,35.8739,272349.0
2020-08-12 10:15:00,44.16,44.28,44.15,44.23,294830.0,35.8821,35.9796,35.8739,35.9389,294830.0
2020-08-12 10:20:00,44.22,44.36,44.17,44.32,276112.0,35.9308,36.0446,35.8902,36.0121,276112.0
2020-08-12 10:25:00,44.32,44.33,44.13,44.23,224420.0,36.0121,36.0202,35.8577,35.9389,224420.0
2020-08-12 10:30:00,44.24,44.3,44.19,44.28,247670.0,35.9471,35.9958,35.9064,35.9796,247670.0
2020-08-12 10:35:00,44.28,44.29,44.2,44.23,286380.0,35.9796,35.9877,35.9146,35.9389,286380.0
2020-08-12 10:40:00,44.23,44.29,44.21,44.23,157718.0,35.9389,35.9877,35.9227,35.9389,157718.0
2020-08-12 10:45:00,44.24,44.28,44.09,44.14,232176.0,35.9471,35.9796,35.8252,35.8658,232176.0
2020-08-12 10:50:00,44.14,44.22,44.12,44.14,263235.0,35.8658,35.9308,35.8496,35.8658,263235.0
2020-08-12 10:55:00,44.14,44.25,44.14,44.16,180459.0,35.8658,35.9552,35.8658,35.8821,180459.0
2020-08-12 11:00:00,44.14,44.3,44.12,44.25,220267.0,35.8658,35.9958,35.8496,35.9552,220267.0
2020-08-12 11:05:00,44.26,44.28,44.12,44.14,190804.0,35.9633,35.9796,35.8496,35.8658,190804.0
2020-08-12 11:10:00,44.15,44.15,44.0,44.02,261982.0,35.8739,35.8739,35.752,35.7683,261982.0
2020-08-12 11:15:00,44.01,44.04,43.9,43.91,222063.0,35.7602,35.7846,35.6708,35.6789,222063.0
2020-08-12 11:20:00,43.9,43.9,43.78,43.81,243543.0,35.6708,35.6708,35.5733,35.5977,243543.0
2020-08-12 11:25:00,43.81,43.93,43.81,43.92,161686.0,35.5977,35.6952,35.5977,35.687,161686.0
2020-08-12 11:30:00,43.93,43.99,43.9,43.97,189226.0,35.6952,35.7439,35.6708,35.7277,189226.0
2020-08-12 11:35:00,43.97,43.98,43.86,43.93,219914.0,35.7277,35.7358,35.6383,35.6952,219914.0
2020-08-12 11:40:00,43.93,43.95,43.87,43.91,216961.0,35.6952,35.7114,35.6464,35.6789,216961.0
2020-08-12 11:45:00,43.91,43.93,43.81,43.82,172340.0,35.6789,35.6952,35.5977,35.6058,172340.0
2020-08-12 11:50:00,43.82,43.85,43.76,43.77,191396.0,35.6058,35.6302,35.557,35.5652,191396.0
2020-08-12 11:55:00,43.77,43.85,43.76,43.8,269794.0,35.5652,35.6302,35.557,35.5895,269794.0
2020-08-12 12:00:00,43.8,43.9,43.8,43.89,157653.0,35.5895,35.6708,35.5895,35.6627,157653.0
2020-08-12 12:05:00,43.9,43.97,43.86,43.88,201988.0,35.6708,35.7277,35.6383,35.6545,201988.0
2020-08-12 12:10:00,43.88,43.9,43.79,43.8,164869.0,35.6545,35.6708,35.5814,35.5895,164869.0
2020-08-12 12:15:00,43.81,43.89,43.79,43.81,243014.0,35.5977,35.6627,35.5814,35.5977,243014.0
2020-08-12 12:20:00,43.8,43.86,43.78,43.8,139554.0,35.5895,35.6383,35.5733,35.5895,139554.0
2020-08-12 12:25:00,43.8,43.89,43.78,43.84,245791.0,35.5895,35.6627,35.5733,35.622,245791.0
2020-08-12 12:30:00,43.85,43.87,43.8,43.86,176209.0,35.6302,35.6464,35.5895,35.6383,176209.0
2020-08-12 12:35:00,43.85,43.85,43.8,43.83,98321.0,35.6302,35.6302,35.5895,35.6139,98321.0
2020-08-12 12:40:00,43.83,43.9,43.8,43.88,185495.0,35.6139,35.6708,35.5895,35.6545,185495.0
2020-08-12 12:45:00,43.88,43.94,43.87,43.9,554955.0,35.6545,35.7033,35.6464,35.6708,554955.0
2020-08-12 12:50:00,43.9,43.9,43.76,43.78,159012.0,35.6708,35.6708,35.557,35.5733,159012.0
2020-08-12 12:55:00,43.79,43.82,43.73,43.8,152382.0,35.5814,35.6058,35.5327,35.5895,152382.0
2020-08-12 13:00:00,43.8,43.85,43.73,43.78,159316.0,35.5895,35.6302,35.5327,35.5733,159316.0
2020-08-12 13:05:00,43.79,43.8,43.68,43.71,114353.0,35.5814,35.5895,35.492,35.5164,114353.0
2020-08-12 13:10:00,43.72,43.72,43.65,43.67,188671.0,35.5245,35.5245,35.4677,35.4839,188671.0
2020-08-12 13:15:00,43.68,43.73,43.65,43.73,156698.0,35.492,35.5327,35.4677,35.5327,156698.0
2020-08-12 13:20:00,43.73,43.74,43.63,43.65,180870.0,35.5327,35.5408,35.4514,35.4677,180870.0
2020-08-12 13:25:00,43.65,43.74,43.65,43.7,94564.0,35.4677,35.5408,35.4677,35.5083,94564.0
2020-08-12 13:30:00,43.7,43.71,43.64,43.7,172686.0,35.5083,35.5164,35.4595,35.5083,172686.0
2020-08-12 13:35:00,43.7,43.78,43.69,43.77,102675.0,35.5083,35.5733,35.5002,35.5652,102675.0
2020-08-12 13:40:00,43.78,43.86,43.77,43.85,127299.0,35.5733,35.6383,35.5652,35.6302,127299.0
2020-08-12 13:45:00,43.86,43.87,43.79,43.87,133303.0,35.6383,35.6464,35.5814,35.6464,133303.0
2020-08-12 13:50:00,43.87,43.92,43.85,43.91,195429.0,35.6464,35.687,35.6302,35.6789,195429.0
2020-08-12 13:55:00,43.91,43.93,43.81,43.89,227175.0,35.6789,35.6952,35.5977,35.6627,227175.0
2020-08-12 14:00:00,43.88,43.89,43.78,43.8,149633.0,35.6545,35.6627,35.5733,35.5895,149633.0
2020-08-12 14:05:00,43.8,43.87,43.79,43.85,102241.0,35.5895,35.6464,35.5814,35.6302,102241.0
2020-08-12 14:10:00,43.85,43.89,43.79,43.82,98768.0,35.6302,35.6627,35.5814,35.6058,98768.0
2020-08-12 14:15:00,43.82,43.84,43.78,43.8,79253.0,35.6058,35.622,35.5733,35.5895,79253.0
2020-08-12 14:20:00,43.82,43.84,43.78,43.82,99460.0,35.6058,35.622,35.5733,35.6058,99460.0
2020-08-12 14:25:00,43.82,43.84,43.79,43.81,123516.0,35.6058,35.622,35.5814,35.5977,123516.0
2020-08-12 14:30:00,43.8,43.86,43.77,43.84,167307.0,35.5895,35.6383,35.5652,35.622,167307.0
2020-08-12 14:35:00,43.84,43.86,43.75,43.76,103163.0,35.622,35.6383,35.5489,35.557,103163.0
2020-08-12 14:40:00,43.76,43.78,43.72,43.77,129544.0,35.557,35.5733,35.5245,35.5652,129544.0
2020-08-12 14:45:00,43.77,43.84,43.77,43.83,123870.0,35.5652,35.622,35.5652,35.6139,123870.0
2020-08-12 14:50:00,43.83,43.91,43.82,43.9,98810.0,35.6139,35.6789,35.6058,35.6708,98810.0
2020-08-12 14:55:00,43.9,43.95,43.89,43.94,174132.0,35.6708,35.7114,35.6627,35.7033,174132.0
2020-08-12 15:00:00,43.93,44.0,43.93,44.0,290480.0,35.6952,35.752,35.6952,35.752,290480.0
2020-08-12 15:05:00,44.0,44.05,43.98,44.01,286973.0,35.752,35.7927,35.7358,35.7602,286973.0
2020-08-12 15:10:00,44.01,44.03,43.96,44.0,179392.0,35.7602,35.7764,35.7195,35.752,179392.0
2020-08-12 15:15:00,43.99,44.07,43.99,44.02,150567.0,35.7439,35.8089,35.7439,35.7683,150567.0
2020-08-12 15:20:00,44.03,44.08,44.02,44.03,92390.0,35.7764,35.8171,35.7683,35.7764,92390.0
2020-08-12 15:25:00,44.03,44.1,44.01,44.07,129310.0,35.7764,35.8333,35.7602,35.8089,129310.0
2020-08-12 15:30:00,44.06,44.07,43.94,43.99,208673.0,35.8008,35.8089,35.7033,35.7439,208673.0
2020-08-12 15:35:00,43.99,44.0,43.91,43.99,133354.0,35.7439,35.752,35.6789,35.7439,133354.0
2020-08-12 15:40:00,43.99,44.07,43.97,44.02,202188.0,35.7439,35.8089,35.7277,35.7683,202188.0
2020-08-12 15:45:00,44.02,44.05,43.98,44.0,174777.0,35.7683,35.7927,35.7358,35.752,174777.0
2020-08-12 15:50:00,44.01,44.04,43.98,44.01,365886.0,35.7602,35.7846,35.7358,35.7602,365886.0
2020-08-12 15:55:00,44.01,44.11,43.99,44.09,980607.0,35.7602,35.8414,35.7439,35.8252,980607.0
2020-08-13 09:30:00,43.5,43.73,43.45,43.57,715927.0,35.3458,35.5327,35.3051,35.4027,715927.0
2020-08-13 09:35:00,43.57,43.63,43.49,43.55,263803.0,35.4027,35.4514,35.3376,35.3864,263803.0
2020-08-13 09:40:00,43.55,43.67,43.48,43.53,256808.0,35.3864,35.4839,35.3295,35.3702,256808.0
2020-08-13 09:45:00,43.53,43.58,43.43,43.55,330025.0,35.3702,35.4108,35.2889,35.3864,330025.0
2020-08-13 09:50:00,43.55,43.72,43.51,43.72,365809.0,35.3864,35.5245,35.3539,35.5245,365809.0
2020-08-13 09:55:00,43.71,43.82,43.67,43.76,269243.0,35.5164,35.6058,35.4839,35.557,269243.0
2020-08-13 10:00:00,43.76,43.87,43.73,43.79,187672.0,35.557,35.6464,35.5327,35.5814,187672.0
2020-08-13 10:05:00,43.79,43.8,43.62,43.64,340633.0,35.5814,35.5895,35.4433,35.4595,340633.0
2020-08-13 10:10:00,43.64,43.73,43.6,43.66,196531.0,35.4595,35.5327,35.427,35.4758,196531.0
2020-08-13 10:15:00,43.66,43.69,43.58,43.62,188408.0,35.4758,35.5002,35.4108,35.4433,188408.0
2020-08-13 10:20:00,43.62,43.65,43.54,43.56,150943.0,35.4433,35.4677,35.3783,35.3945,150943.0
2020-08-13 10:25:00,43.57,43.57,43.45,43.46,226310.0,35.4027,35.4027,35.3051,35.3133,226310.0
2020-08-13 10:30:00,43.46,43.58,43.45,43.51,280218.0,35.3133,35.4108,35.3051,35.3539,280218.0
2020-08-13 10:35:00,43.52,43.53,43.43,43.47,245152.0,35.362,35.3702,35.2889,35.3214,245152.0
2020-08-13 10:40:00,43.48,43.51,43.45,43.48,103193.0,35.3295,35.3539,35.3051,35.3295,103193.0
2020-08-13 10:45:00,43.48,43.48,43.38,43.42,278677.0,35.3295,35.3295,35.2483,35.2808,278677.0
2020-08-13 10:50:00,43.43,43.49,43.37,43.45,163644.0,35.2889,35.3376,35.2401,35.3051,163644.0
2020-08-13 10:55:00,43.46,43.47,43.39,43.41,133260.0,35.3133,35.3214,35.2564,35.2726,133260.0
2020-08-13 11:00:00,43.41,43.42,43.33,43.37,133355.0,35.2726,35.2808,35.2076,35.2401,133355.0
2020-08-13 11:05:00,43.38,43.38,43.3,43.32,134317.0,35.2483,35.2483,35.1833,35.1995,134317.0
2020-08-13 11:10:00,43.32,43.44,43.29,43.44,157557.0,35.1995,35.297,35.1751,35.297,157557.0
2020-08-13 11:15:00,43.44,43.46,43.39,43.4,75365.0,35.297,35.3133,35.2564,35.2645,75365.0
2020-08-13 11:20:00,43.41,43.46,43.38,43.43,122752.0,35.2726,35.3133,35.2483,35.2889,122752.0
2020-08-13 11:25:00,43.43,43.43,43.34,43.34,138375.0,35.2889,35.2889,35.2158,35.2158,138375.0
2020-08-13 11:30:00,43.35,43.4,43.32,43.32,157081.0,35.2239,35.2645,35.1995,35.1995,157081.0
2020-08-13 11:35:00,43.33,43.33,43.22,43.26,229197.0,35.2076,35.2076,35.1183,35.1508,229197.0
2020-08-13 11:40:00,43.27,43.37,43.25,43.36,131594.0,35.1589,35.2401,35.1426,35.232,131594.0
2020-08-13 11:45:00,43.35,43.36,43.27,43.28,119607.0,35.2239,35.232,35.1589,35.167,119607.0
2020-08-13 11:50:00,43.27,43.33,43.27,43.31,89472.0,35.1589,35.2076,35.1589,35.1914,89472.0
2020-08-13 11:55:00,43.32,43.34,43.27,43.28,85567.0,35.1995,35.2158,35.1589,35.167,85567.0
2020-08-13 12:00:00,43.29,43.32,43.26,43.29,99788.0,35.1751,35.1995,35.1508,35.1751,99788.0
2020-08-13 12:05:00,43.28,43.37,43.28,43.36,89716.0,35.167,35.2401,35.167,35.232,89716.0
2020-08-13 12:10:00,43.35,43.36,43.32,43.33,52599.0,35.2239,35.232,35.1995,35.2076,52599.0
2020-08-13 12:15:00,43.33,43.36,43.3,43.34,65635.0,35.2076,35.232,35.1833,35.2158,65635.0
2020-08-13 12:20:00,43.33,43.34,43.31,43.34,46986.0,35.2076,35.2158,35.1914,35.2158,46986.0
2020-08-13 12:25:00,43.34,43.38,43.31,43.34,133643.0,35.2158,35.2483,35.1914,35.2158,133643.0
2020-08-13 12:30:00,43.35,43.37,43.33,43.34,73684.0,35.2239,35.2401,35.2076,35.2158,73684.0
2020-08-13 12:35:00,43.33,43.34,43.31,43.33,69268.0,35.2076,35.2158,35.1914,35.2076,69268.0
2020-08-13 12:40:00,43.34,43.34,43.3,43.3,49305.0,35.2158,35.2158,35.1833,35.1833,49305.0
2020-08-13 12:45:00,43.3,43.36,43.3,43.34,70044.0,35.1833,35.232,35.1833,35.2158,70044.0
2020-08-13 12:50:00,43.34,43.37,43.32,43.34,103073.0,35.2158,35.2401,35.1995,35.2158,103073.0
2020-08-13 12:55:00,43.33,43.34,43.27,43.27,168683.0,35.2076,35.2158,35.1589,35.1589,168683.0
2020-08-13 13:00:00,43.27,43.32,43.27,43.3,110753.0,35.1589,35.1995,35.1589,35.1833,110753.0
2020-08-13 13:05:00,43.3,43.3,43.22,43.23,119932.0,35.1833,35.1833,35.1183,35.1264,119932.0
2020-08-13 13:10:00,43.23,43.26,43.2,43.22,153723.0,35.1264,35.1508,35.102,35.1183,153723.0
2020-08-13 13:15:00,43.21,43.24,43.2,43.21,115198.0,35.1101,35.1345,35.102,35.1101,115198.0
2020-08-13 13:20:00,43.21,43.21,43.12,43.12,265927.0,35.1101,35.1101,35.037,35.037,265927.0
2020-08-13 13:25:00,43.12,43.25,43.11,43.23,122067.0,35.037,35.1426,35.0289,35.1264,122067.0
2020-08-13 13:30:00,43.23,43.24,43.14,43.16,99685.0,35.1264,35.1345,35.0533,35.0695,99685.0
2020-08-13 13:35:00,43.16,43.25,43.15,43.24,151062.0,35.0695,35.1426,35.0614,35.1345,151062.0
2020-08-13 13:40:00,43.25,43.29,43.22,43.23,107645.0,35.1426,35.1751,35.1183,35.1264,107645.0
2020-08-13 13:45:00,43.24,43.27,43.23,43.26,58434.0,35.1345,35.1589,35.1264,35.1508,58434.0
2020-08-13 13:50:00,43.26,43.27,43.22,43.25,42445.0,35.1508,35.1589,35.1183,35.1426,42445.0
2020-08-13 13:55:00,43.24,43.24,43.18,43.2,70531.0,35.1345,35.1345,35.0858,35.102,70531.0
2020-08-13 14:00:00,43.19,43.23,43.13,43.23,120773.0,35.0939,35.1264,35.0451,35.1264,120773.0
2020-08-13 14:05:00,43.22,43.24,43.2,43.21,63561.0,35.1183,35.1345,35.102,35.1101,63561.0
2020-08-13 14:10:00,43.21,43.22,43.17,43.2,73447.0,35.1101,35.1183,35.0776,35.102,73447.0
2020-08-13 14:15:00,43.2,43.21,43.13,43.13,85686.0,35.102,35.1101,35.0451,35.0451,85686.0
2020-08-13 14:20:00,43.13,43.13,43.07,43.1,125315.0,35.0451,35.0451,34.9964,35.0208,125315.0
2020-08-13 14:25:00,43.1,43.18,43.09,43.16,82738.0,35.0208,35.0858,35.0126,35.0695,82738.0
2020-08-13 14:30:00,43.16,43.18,43.12,43.13,62292.0,35.0695,35.0858,35.037,35.0451,62292.0
2020-08-13 14:35:00,43.12,43.15,42.99,43.02,519745.0,35.037,35.0614,34.9314,34.9558,519745.0
2020-08-13 14:40:00,43.02,43.1,43.01,43.05,123588.0,34.9558,35.0208,34.9476,34.9801,123588.0
2020-08-13 14:45:00,43.06,43.12,43.05,43.07,103389.0,34.9883,35.037,34.9801,34.9964,103389.0
2020-08-13 14:50:00,43.07,43.07,42.94,42.97,169561.0,34.9964,34.9964,34.8907,34.9151,169561.0
2020-08-13 14:55:00,42.97,43.02,42.92,42.95,185384.0,34.9151,34.9558,34.8745,34.8989,185384.0
2020-08-13 15:00:00,42.94,43.02,42.93,43.0,119751.0,34.8907,34.9558,34.8826,34.9395,119751.0
2020-08-13 15:05:00,42.99,43.03,42.96,43.02,106915.0,34.9314,34.9639,34.907,34.9558,106915.0
2020-08-13 15:10:00,43.02,43.05,42.98,43.04,143797.0,34.9558,34.9801,34.9233,34.972,143797.0
2020-08-13 15:15:00,43.04,43.09,43.02,43.08,139558.0,34.972,35.0126,34.9558,35.0045,139558.0
2020-08-13 15:20:00,43.09,43.18,43.08,43.17,159160.0,35.0126,35.0858,35.0045,35.0776,159160.0
2020-08-13 15:25:00,43.18,43.19,43.14,43.17,164924.0,35.0858,35.0939,35.0533,35.0776,164924.0
2020-08-13 15:30:00,43.17,43.18,43.12,43.13,139805.0,35.0776,35.0858,35.037,35.0451,139805.0
2020-08-13 15:35:00,43.13,43.15,43.1,43.12,228010.0,35.0451,35.0614,35.0208,35.037,228010.0
2020-08-13 15:40:00,43.12,43.15,43.09,43.14,382008.0,35.037,35.0614,35.0126,35.0533,382008.0
2020-08-13 15:45:00,43.14,43.14,43.03,43.05,384560.0,35.0533,35.0533,34.9639,34.9801,384560.0
2020-08-13 15:50:00,43.05,43.1,43.02,43.07,385132.0,34.9801,35.0208,34.9558,34.9964,385132.0
2020-08-13 15:55:00,43.07,43.08,42.96,43.02,853637.0,34.9964,35.0045,34.907,34.9558,853637.0
2020-08-14 09:30:00,42.61,42.99,42.41,42.9,907459.0,34.6226,34.9314,34.4601,34.8582,907459.0
2020-08-14 09:35:00,42.9,42.95,42.69,42.74,193253.0,34.8582,34.8989,34.6876,34.7282,193253.0
2020-08-14 09:40:00,42.75,42.79,42.69,42.77,214952.0,34.7364,34.7689,34.6876,34.7526,214952.0
2020-08-14 09:45:00,42.78,42.89,42.73,42.89,240544.0,34.7607,34.8501,34.7201,34.8501,240544.0
2020-08-14 09:50:00,42.9,43.01,42.87,42.99,280458.0,34.8582,34.9476,34.8339,34.9314,280458.0
2020-08-14 09:55:00,42.98,43.0,42.86,42.94,136914.0,34.9233,34.9395,34.8257,34.8907,136914.0
2020-08-14 10:00:00,42.94,43.01,42.91,42.95,125534.0,34.8907,34.9476,34.8664,34.8989,125534.0
2020-08-14 10:05:00,42.95,43.1,42.95,43.09,160676.0,34.8989,35.0208,34.8989,35.0126,160676.0
2020-08-14 10:10:00,43.1,43.11,42.95,42.98,154878.0,35.0208,35.0289,34.8989,34.9233,154878.0
2020-08-14 10:15:00,42.98,43.06,42.91,42.98,223809.0,34.9233,34.9883,34.8664,34.9233,223809.0
2020-08-14 10:20:00,42.97,43.09,42.97,43.07,151292.0,34.9151,35.0126,34.9151,34.9964,151292.0
2020-08-14 10:25:00,43.07,43.12,43.01,43.11,142366.0,34.9964,35.037,34.9476,35.0289,142366.0
2020-08-14 10:30:00,43.12,43.17,43.08,43.09,149467.0,35.037,35.0776,35.0045,35.0126,149467.0
2020-08-14 10:35:00,43.09,43.13,43.0,43.02,108594.0,35.0126,35.0451,34.9395,34.9558,108594.0
2020-08-14 10:40:00,43.02,43.05,42.95,42.96,88040.0,34.9558,34.9801,34.8989,34.907,88040.0
2020-08-14 10:45:00,42.95,43.07,42.95,43.01,179698.0,34.8989,34.9964,34.8989,34.9476,179698.0
2020-08-14 10:50:00,43.01,43.03,42.91,42.93,106064.0,34.9476,34.9639,34.8664,34.8826,106064.0
2020-08-14 10:55:00,42.92,42.98,42.89,42.91,128379.0,34.8745,34.9233,34.8501,34.8664,128379.0
2020-08-14 11:00:00,42.91,42.95,42.86,42.88,140810.0,34.8664,34.8989,34.8257,34.842,140810.0
2020-08-14 11:05:00,42.87,42.93,42.84,42.88,107476.0,34.8339,34.8826,34.8095,34.842,107476.0
2020-08-14 11:10:00,42.87,42.89,42.81,42.84,132550.0,34.8339,34.8501,34.7851,34.8095,132550.0
2020-08-14 11:15:00,42.84,43.0,42.82,43.0,130077.0,34.8095,34.9395,34.7932,34.9395,130077.0
2020-08-14 11:20:00,43.0,43.03,42.93,42.94,149795.0,34.9395,34.9639,34.8826,34.8907,149795.0
2020-08-14 11:25:00,42.95,43.01,42.91,42.94,110545.0,34.8989,34.9476,34.8664,34.8907,110545.0
2020-08-14 11:30:00,42.95,42.96,42.88,42.92,74865.0,34.8989,34.907,34.842,34.8745,74865.0
2020-08-14 11:35:00,42.92,42.94,42.88,42.93,90464.0,34.8745,34.8907,34.842,34.8826,90464.0
2020-08-14 11:40:00,42.93,42.99,42.9,42.98,76152.0,34.8826,34.9314,34.8582,34.9233,76152.0
2020-08-14 11:45:00,42.98,43.03,42.91,43.01,111566.0,34.9233,34.9639,34.8664,34.9476,111566.0
2020-08-14 11:50:00,43.02,43.08,43.0,43.03,103117.0,34.9558,35.0045,34.9395,34.9639,103117.0
2020-08-14 11:55:00,43.02,43.13,43.01,43.12,87779.0,34.9558,35.0451,34.9476,35.037,87779.0
2020-08-14 12:00:00,43.12,43.17,43.03,43.05,107594.0,35.037,35.0776,34.9639,34.9801,107594.0
2020-08-14 12:05:00,43.05,43.12,43.05,43.12,67538.0,34.9801,35.037,34.9801,35.037,67538.0
2020-08-14 12:10:00,43.11,43.16,43.08,43.15,78857.0,35.0289,35.0695,35.0045,35.0614,78857.0
2020-08-14 12:15:00,43.16,43.17,43.09,43.09,93552.0,35.0695,35.0776,35.0126,35.0126,93552.0
2020-08-14 12:20:00,43.1,43.1,43.01,43.05,76620.0,35.0208,35.0208,34.9476,34.9801,76620.0
2020-08-14 12:25:00,43.05,43.07,43.0,43.07,89074.0,34.9801,34.9964,34.9395,34.9964,89074.0
2020-08-14 12:30:00,43.07,43.08,43.05,43.07,70656.0,34.9964,35.0045,34.9801,34.9964,70656.0
2020-08-14 12:35:00,43.06,43.07,42.96,42.97,89382.0,34.9883,34.9964,34.907,34.9151,89382.0
2020-08-14 12:40:00,42.97,42.99,42.93,42.96,53802.0,34.9151,34.9314,34.8826,34.907,53802.0
2020-08-14 12:45:00,42.96,42.96,42.9,42.94,86871.0,34.907,34.907,34.8582,34.8907,86871.0
2020-08-14 12:50:00,42.93,42.97,42.93,42.96,81146.0,34.8826,34.9151,34.8826,34.907,81146.0
2020-08-14 12:55:00,42.96,43.03,42.94,43.02,181590.0,34.907,34.9639,34.8907,34.9558,181590.0
2020-08-14 13:00:00,43.02,43.08,43.0,43.07,123732.0,34.9558,35.0045,34.9395,34.9964,123732.0
2020-08-14 13:05:00,43.07,43.13,43.02,43.13,280627.0,34.9964,35.0451,34.9558,35.0451,280627.0
2020-08-14 13:10:00,43.12,43.13,43.08,43.09,115008.0,35.037,35.0451,35.0045,35.0126,115008.0
2020-08-14 13:15:00,43.1,43.11,43.03,43.1,201594.0,35.0208,35.0289,34.9639,35.0208,201594.0
2020-08-14 13:20:00,43.11,43.16,43.1,43.16,101330.0,35.0289,35.0695,35.0208,35.0695,101330.0
2020-08-14 13:25:00,43.16,43.2,43.14,43.19,208830.0,35.0695,35.102,35.0533,35.0939,208830.0
2020-08-14 13:30:00,43.19,43.2,43.16,43.18,52031.0,35.0939,35.102,35.0695,35.0858,52031.0
2020-08-14 13:35:00,43.18,43.19,43.13,43.14,100874.0,35.0858,35.0939,35.0451,35.0533,100874.0
2020-08-14 13:40:00,43.15,43.26,43.13,43.25,167054.0,35.0614,35.1508,35.0451,35.1426,167054.0
2020-08-14 13:45:00,43.26,43.28,43.21,43.22,118937.0,35.1508,35.167,35.1101,35.1183,118937.0
2020-08-14 13:50:00,43.21,43.24,43.18,43.22,71229.0,35.1101,35.1345,35.0858,35.1183,71229.0
2020-08-14 13:55:00,43.21,43.24,43.17,43.21,86623.0,35.1101,35.1345,35.0776,35.1101,86623.0
2020-08-14 14:00:00,43.21,43.22,43.16,43.16,83181.0,35.1101,35.1183,35.0695,35.0695,83181.0
2020-08-14 14:05:00,43.17,43.21,43.13,43.19,83580.0,35.0776,35.1101,35.0451,35.0939,83580.0
2020-08-14 14:10:00,43.2,43.21,43.13,43.16,77169.0,35.102,35.1101,35.0451,35.0695,77169.0
2020-08-14 14:15:00,43.16,43.23,43.15,43.22,94775.0,35.0695,35.1264,35.0614,35.1183,94775.0
2020-08-14 14:20:00,43.23,43.25,43.19,43.21,65593.0,35.1264,35.1426,35.0939,35.1101,65593.0
2020-08-14 14:25:00,43.21,43.21,43.15,43.16,71961.0,35.1101,35.1101,35.0614,35.0695,71961.0
2020-08-14 14:30:00,43.16,43.19,43.13,43.14,80619.0,35.0695,35.0939,35.0451,35.0533,80619.0
2020-08-14 14:35:00,43.13,43.14,43.11,43.14,54154.0,35.0451,35.0533,35.0289,35.0533,54154.0
2020-08-14 14:40:00,43.13,43.19,43.12,43.14,174409.0,35.0451,35.0939,35.037,35.0533,174409.0
2020-08-14 14:45:00,43.14,43.14,43.07,43.08,72769.0,35.0533,35.0533,34.9964,35.0045,72769.0
2020-08-14 14:50:00,43.07,43.12,43.05,43.08,85631.0,34.9964,35.037,34.9801,35.0045,85631.0
2020-08-14 14:55:00,43.08,43.09,43.02,43.04,76715.0,35.0045,35.0126,34.9558,34.972,76715.0
2020-08-14 15:00:00,43.04,43.05,42.98,43.03,87541.0,34.972,34.9801,34.9233,34.9639,87541.0
2020-08-14 15:05:00,43.04,43.06,43.0,43.02,69440.0,34.972,34.9883,34.9395,34.9558,69440.0
2020-08-14 15:10:00,43.03,43.03,43.01,43.02,108053.0,34.9639,34.9639,34.9476,34.9558,108053.0
2020-08-14 15:15:00,43.02,43.03,43.0,43.01,64274.0,34.9558,34.9639,34.9395,34.9476,64274.0
2020-08-14 15:20:00,43.0,43.01,42.96,42.98,119263.0,34.9395,34.9476,34.907,34.9233,119263.0
2020-08-14 15:25:00,42.98,43.02,42.96,43.01,93015.0,34.9233,34.9558,34.907,34.9476,93015.0
2020-08-14 15:30:00,43.01,43.04,42.98,42.99,60172.0,34.9476,34.972,34.9233,34.9314,60172.0
2020-08-14 15:35:00,42.99,43.0,42.94,42.98,121745.0,34.9314,34.9395,34.8907,34.9233,121745.0
2020-08-14 15:40:00,42.98,43.09,42.96,43.09,152043.0,34.9233,35.0126,34.907,35.0126,152043.0
2020-08-14 15:45:00,43.09,43.09,43.01,43.02,223502.0,35.0126,35.0126,34.9476,34.9558,223502.0
2020-08-14 15:50:00,43.02,43.11,42.99,43.09,327835.0,34.9558,35.0289,34.9314,35.0126,327835.0
2020-08-14 15:55:00,43.08,43.21,43.07,43.21,684244.0,35.0045,35.1101,34.9964,35.1101,684244.0
2020-08-17 09:30:00,43.17,43.17,42.96,43.02,677201.0,35.0776,35.0776,34.907,34.9558,677201.0
2020-08-17 09:35:00,43.02,43.11,42.78,42.87,385809.0,34.9558,35.0289,34.7607,34.8339,385809.0
2020-08-17 09:40:00,42.86,42.96,42.82,42.88,267044.0,34.8257,34.907,34.7932,34.842,267044.0
2020-08-17 09:45:00,42.89,42.95,42.85,42.91,210095.0,34.8501,34.8989,34.8176,34.8664,210095.0
2020-08-17 09:50:00,42.91,42.91,42.78,42.83,173854.0,34.8664,34.8664,34.7607,34.8014,173854.0
2020-08-17 09:55:00,42.81,42.85,42.73,42.83,134960.0,34.7851,34.8176,34.7201,34.8014,134960.0
2020-08-17 10:00:00,42.83,42.86,42.63,42.66,340544.0,34.8014,34.8257,34.6389,34.6632,340544.0
2020-08-17 10:05:00,42.66,42.69,42.56,42.62,257248.0,34.6632,34.6876,34.582,34.6307,257248.0
2020-08-17 10:10:00,42.63,42.74,42.62,42.73,123291.0,34.6389,34.7282,34.6307,34.7201,123291.0
2020-08-17 10:15:00,42.73,42.77,42.64,42.66,152850.0,34.7201,34.7526,34.647,34.6632,152850.0
2020-08-17 10:20:00,42.66,42.7,42.61,42.66,226168.0,34.6632,34.6957,34.6226,34.6632,226168.0
2020-08-17 10:25:00,42.67,42.72,42.63,42.72,176902.0,34.6714,34.712,34.6389,34.712,176902.0
2020-08-17 10:30:00,42.72,42.84,42.71,42.81,149276.0,34.712,34.8095,34.7039,34.7851,149276.0
2020-08-17 10:35:00,42.83,42.83,42.72,42.73,114739.0,34.8014,34.8014,34.712,34.7201,114739.0
2020-08-17 10:40:00,42.74,42.86,42.72,42.83,154217.0,34.7282,34.8257,34.712,34.8014,154217.0
2020-08-17 10:45:00,42.84,42.87,42.76,42.77,130480.0,34.8095,34.8339,34.7445,34.7526,130480.0
2020-08-17 10:50:00,42.77,42.81,42.76,42.78,99827.0,34.7526,34.7851,34.7445,34.7607,99827.0
2020-08-17 10:55:00,42.78,42.8,42.68,42.68,125425.0,34.7607,34.777,34.6795,34.6795,125425.0
2020-08-17 11:00:00,42.67,42.74,42.66,42.71,61690.0,34.6714,34.7282,34.6632,34.7039,61690.0
2020-08-17 11:05:00,42.71,42.71,42.62,42.65,107262.0,34.7039,34.7039,34.6307,34.6551,107262.0
2020-08-17 11:10:00,42.64,42.71,42.57,42.61,171289.0,34.647,34.7039,34.5901,34.6226,171289.0
2020-08-17 11:15:00,42.6,42.73,42.56,42.58,320313.0,34.6145,34.7201,34.582,34.5982,320313.0
2020-08-17 11:20:00,42.58,42.6,42.51,42.55,139978.0,34.5982,34.6145,34.5414,34.5739,139978.0
2020-08-17 11:25:00,42.56,42.6,42.55,42.57,182778.0,34.582,34.6145,34.5739,34.5901,182778.0
2020-08-17 11:30:00,42.57,42.57,42.47,42.55,447196.0,34.5901,34.5901,34.5089,34.5739,447196.0
2020-08-17 11:35:00,42.55,42.59,42.52,42.52,146431.0,34.5739,34.6064,34.5495,34.5495,146431.0
2020-08-17 11:40:00,42.52,42.56,42.48,42.48,111638.0,34.5495,34.582,34.517,34.517,111638.0
2020-08-17 11:45:00,42.48,42.52,42.47,42.51,80208.0,34.517,34.5495,34.5089,34.5414,80208.0
2020-08-17 11:50:00,42.5,42.54,42.48,42.53,192015.0,34.5332,34.5657,34.517,34.5576,192015.0
2020-08-17 11:55:00,42.54,42.57,42.51,42.55,156657.0,34.5657,34.5901,34.5414,34.5739,156657.0
2020-08-17 12:00:00,42.56,42.62,42.55,42.61,99409.0,34.582,34.6307,34.5739,34.6226,99409.0
2020-08-17 12:05:00,42.61,42.62,42.57,42.62,101491.0,34.6226,34.6307,34.5901,34.6307,101491.0
2020-08-17 12:10:00,42.62,42.63,42.59,42.59,65827.0,34.6307,34.6389,34.6064,34.6064,65827.0
2020-08-17 12:15:00,42.59,42.63,42.57,42.63,63531.0,34.6064,34.6389,34.5901,34.6389,63531.0
2020-08-17 12:20:00,42.62,42.63,42.58,42.61,72657.0,34.6307,34.6389,34.5982,34.6226,72657.0
2020-08-17 12:25:00,42.61,42.63,42.59,42.62,98154.0,34.6226,34.6389,34.6064,34.6307,98154.0
2020-08-17 12:30:00,42.62,42.66,42.62,42.63,57669.0,34.6307,34.6632,34.6307,34.6389,57669.0
2020-08-17 12:35:00,42.64,42.65,42.62,42.65,76249.0,34.647,34.6551,34.6307,34.6551,76249.0
2020-08-17 12:40:00,42.64,42.65,42.62,42.64,59847.0,34.647,34.6551,34.6307,34.647,59847.0
2020-08-17 12:45:00,42.64,42.65,42.63,42.63,62981.0,34.647,34.6551,34.6389,34.6389,62981.0
2020-08-17 12:50:00,42.63,42.64,42.61,42.64,54783.0,34.6389,34.647,34.6226,34.647,54783.0
2020-08-17 12:55:00,42.64,42.65,42.6,42.61,58853.0,34.647,34.6551,34.6145,34.6226,58853.0
2020-08-17 13:00:00,42.6,42.62,42.59,42.62,82075.0,34.6145,34.6307,34.6064,34.6307,82075.0
2020-08-17 13:05:00,42.62,42.67,42.62,42.66,88295.0,34.6307,34.6714,34.6307,34.6632,88295.0
2020-08-17 13:10:00,42.66,42.71,42.65,42.71,73392.0,34.6632,34.7039,34.6551,34.7039,73392.0
2020-08-17 13:15:00,42.71,42.74,42.69,42.7,139542.0,34.7039,34.7282,34.6876,34.6957,139542.0
2020-08-17 13:20:00,42.71,42.73,42.7,42.72,62957.0,34.7039,34.7201,34.6957,34.712,62957.0
2020-08-17 13:25:00,42.71,42.74,42.68,42.73,175731.0,34.7039,34.7282,34.6795,34.7201,175731.0
2020-08-17 13:30:00,42.73,42.74,42.72,42.73,44423.0,34.7201,34.7282,34.712,34.7201,44423.0
2020-08-17 13:35:00,42.73,42.73,42.67,42.69,163085.0,34.7201,34.7201,34.6714,34.6876,163085.0
2020-08-17 13:40:00,42.69,42.69,42.6,42.61,121284.0,34.6876,34.6876,34.6145,34.6226,121284.0
2020-08-17 13:45:00,42.6,42.6,42.53,42.54,125702.0,34.6145,34.6145,34.5576,34.5657,125702.0
2020-08-17 13:50:00,42.54,42.55,42.52,42.53,87109.0,34.5657,34.5739,34.5495,34.5576,87109.0
2020-08-17 13:55:00,42.53,42.54,42.51,42.54,79329.0,34.5576,34.5657,34.5414,34.5657,79329.0
2020-08-17 14:00:00,42.54,42.55,42.5,42.52,156873.0,34.5657,34.5739,34.5332,34.5495,156873.0
2020-08-17 14:05:00,42.52,42.6,42.52,42.6,163777.0,34.5495,34.6145,34.5495,34.6145,163777.0
2020-08-17 14:10:00,42.6,42.62,42.57,42.58,75843.0,34.6145,34.6307,34.5901,34.5982,75843.0
2020-08-17 14:15:00,42.58,42.58,42.54,42.57,87377.0,34.5982,34.5982,34.5657,34.5901,87377.0
2020-08-17 14:20:00,42.57,42.61,42.56,42.61,73577.0,34.5901,34.6226,34.582,34.6226,73577.0
2020-08-17 14:25:00,42.61,42.61,42.57,42.59,62243.0,34.6226,34.6226,34.5901,34.6064,62243.0
2020-08-17 14:30:00,42.59,42.62,42.58,42.61,60988.0,34.6064,34.6307,34.5982,34.6226,60988.0
2020-08-17 14:35:00,42.6,42.63,42.6,42.6,71555.0,34.6145,34.6389,34.6145,34.6145,71555.0
2020-08-17 14:40:00,42.61,42.64,42.6,42.63,88868.0,34.6226,34.647,34.6145,34.6389,88868.0
2020-08-17 14:45:00,42.63,42.64,42.59,42.59,152335.0,34.6389,34.647,34.6064,34.6064,152335.0
2020-08-17 14:50:00,42.59,42.61,42.53,42.55,138665.0,34.6064,34.6226,34.5576,34.5739,138665.0
2020-08-17 14:55:00,42.55,42.57,42.54,42.55,80362.0,34.5739,34.5901,34.5657,34.5739,80362.0
2020-08-17 15:00:00,42.56,42.57,42.52,42.55,115386.0,34.582,34.5901,34.5495,34.5739,115386.0
2020-08-17 15:05:00,42.55,42.57,42.49,42.5,166030.0,34.5739,34.5901,34.5251,34.5332,166030.0
2020-08-17 15:10:00,42.5,42.52,42.48,42.5,122253.0,34.5332,34.5495,34.517,34.5332,122253.0
2020-08-17 15:15:00,42.49,42.57,42.47,42.56,148332.0,34.5251,34.5901,34.5089,34.582,148332.0
2020-08-17 15:20:00,42.56,42.6,42.56,42.58,118711.0,34.582,34.6145,34.582,34.5982,118711.0
2020-08-17 15:25:00,42.58,42.65,42.58,42.6,164982.0,34.5982,34.6551,34.5982,34.6145,164982.0
2020-08-17 15:30:00,42.6,42.66,42.6,42.62,149752.0,34.6145,34.6632,34.6145,34.6307,149752.0
2020-08-17 15:35:00,42.62,42.64,42.6,42.62,101753.0,34.6307,34.647,34.6145,34.6307,101753.0
2020-08-17 15:40:00,42.62,42.64,42.58,42.62,145541.0,34.6307,34.647,34.5982,34.6307,145541.0
2020-08-17 15:45:00,42.62,42.69,42.61,42.66,201069.0,34.6307,34.6876,34.6226,34.6632,201069.0
2020-08-17 15:50:00,42.66,42.71,42.64,42.71,281979.0,34.6632,34.7039,34.647,34.7039,281979.0
2020-08-17 15:55:00,42.71,42.71,42.61,42.66,797694.0,34.7039,34.7039,34.6226,34.6632,797694.0
2020-08-18 09:30:00,42.59,42.96,42.59,42.94,688424.0,34.6064,34.907,34.6064,34.8907,688424.0
2020-08-18 09:35:00,42.94,43.03,42.85,42.89,342079.0,34.8907,34.9639,34.8176,34.8501,342079.0
2020-08-18 09:40:00,42.89,43.09,42.85,43.05,189655.0,34.8501,35.0126,34.8176,34.9801,189655.0
2020-08-18 09:45:00,43.05,43.19,42.93,43.11,297013.0,34.9801,35.0939,34.8826,35.0289,297013.0
2020-08-18 09:50:00,43.11,43.12,43.0,43.01,283954.0,35.0289,35.037,34.9395,34.9476,283954.0
2020-08-18 09:55:00,43.02,43.04,42.9,42.94,212424.0,34.9558,34.972,34.8582,34.8907,212424.0
2020-08-18 10:00:00,42.94,42.98,42.83,42.91,154072.0,34.8907,34.9233,34.8014,34.8664,154072.0
2020-08-18 10:05:00,42.91,42.91,42.73,42.77,192523.0,34.8664,34.8664,34.7201,34.7526,192523.0
2020-08-18 10:10:00,42.77,42.78,42.62,42.65,173773.0,34.7526,34.7607,34.6307,34.6551,173773.0
2020-08-18 10:15:00,42.65,42.74,42.64,42.66,144046.0,34.6551,34.7282,34.647,34.6632,144046.0
2020-08-18 10:20:00,42.66,42.7,42.57,42.58,142805.0,34.6632,34.6957,34.5901,34.5982,142805.0
2020-08-18 10:25:00,42.58,42.61,42.52,42.58,212066.0,34.5982,34.6226,34.5495,34.5982,212066.0
2020-08-18 10:30:00,42.58,42.63,42.53,42.62,115993.0,34.5982,34.6389,34.5576,34.6307,115993.0
2020-08-18 10:35:00,42.62,42.76,42.61,42.75,117020.0,34.6307,34.7445,34.6226,34.7364,117020.0
2020-08-18 10:40:00,42.75,42.8,42.58,42.59,149764.0,34.7364,34.777,34.5982,34.6064,149764.0
2020-08-18 10:45:00,42.59,42.68,42.56,42.64,140512.0,34.6064,34.6795,34.582,34.647,140512.0
2020-08-18 10:50:00,42.64,42.68,42.62,42.68,82183.0,34.647,34.6795,34.6307,34.6795,82183.0
2020-08-18 10:55:00,42.67,42.75,42.66,42.75,117002.0,34.6714,34.7364,34.6632,34.7364,117002.0
2020-08-18 11:00:00,42.75,42.79,42.69,42.71,93895.0,34.7364,34.7689,34.6876,34.7039,93895.0
2020-08-18 11:05:00,42.7,42.73,42.66,42.71,66326.0,34.6957,34.7201,34.6632,34.7039,66326.0
2020-08-18 11:10:00,42.71,42.74,42.61,42.64,127752.0,34.7039,34.7282,34.6226,34.647,127752.0
2020-08-18 11:15:00,42.64,42.69,42.62,42.64,71343.0,34.647,34.6876,34.6307,34.647,71343.0
2020-08-18 11:20:00,42.65,42.66,42.61,42.62,80484.0,34.6551,34.6632,34.6226,34.6307,80484.0
2020-08-18 11:25:00,42.62,42.67,42.6,42.6,77144.0,34.6307,34.6714,34.6145,34.6145,77144.0
2020-08-18 11:30:00,42.61,42.69,42.59,42.67,105217.0,34.6226,34.6876,34.6064,34.6714,105217.0
2020-08-18 11:35:00,42.68,42.69,42.59,42.61,84417.0,34.6795,34.6876,34.6064,34.6226,84417.0
2020-08-18 11:40:00,42.6,42.65,42.58,42.63,68085.0,34.6145,34.6551,34.5982,34.6389,68085.0
2020-08-18 11:45:00,42.63,42.63,42.57,42.59,64690.0,34.6389,34.6389,34.5901,34.6064,64690.0
2020-08-18 11:50:00,42.59,42.6,42.55,42.56,77155.0,34.6064,34.6145,34.5739,34.582,77155.0
2020-08-18 11:55:00,42.57,42.57,42.52,42.56,116645.0,34.5901,34.5901,34.5495,34.582,116645.0
2020-08-18 12:00:00,42.55,42.58,42.54,42.58,59761.0,34.5739,34.5982,34.5657,34.5982,59761.0
2020-08-18 12:05:00,42.57,42.59,42.54,42.57,49859.0,34.5901,34.6064,34.5657,34.5901,49859.0
2020-08-18 12:10:00,42.57,42.58,42.51,42.51,80957.0,34.5901,34.5982,34.5414,34.5414,80957.0
2020-08-18 12:15:00,42.51,42.54,42.46,42.5,225935.0,34.5414,34.5657,34.5007,34.5332,225935.0
2020-08-18 12:20:00,42.5,42.55,42.5,42.54,53345.0,34.5332,34.5739,34.5332,34.5657,53345.0
2020-08-18 12:25:00,42.55,42.61,42.53,42.59,114510.0,34.5739,34.6226,34.5576,34.6064,114510.0
2020-08-18 12:30:00,42.59,42.6,42.51,42.56,229611.0,34.6064,34.6145,34.5414,34.582,229611.0
2020-08-18 12:35:00,42.57,42.59,42.53,42.54,59697.0,34.5901,34.6064,34.5576,34.5657,59697.0
2020-08-18 12:40:00,42.54,42.6,42.53,42.58,71238.0,34.5657,34.6145,34.5576,34.5982,71238.0
2020-08-18 12:45:00,42.58,42.66,42.57,42.61,141463.0,34.5982,34.6632,34.5901,34.6226,141463.0
2020-08-18 12:50:00,42.6,42.64,42.58,42.62,96170.0,34.6145,34.647,34.5982,34.6307,96170.0
2020-08-18 12:55:00,42.62,42.62,42.58,42.6,124064.0,34.6307,34.6307,34.5982,34.6145,124064.0
2020-08-18 13:00:00,42.6,42.62,42.5,42.52,101397.0,34.6145,34.6307,34.5332,34.5495,101397.0
2020-08-18 13:05:00,42.52,42.53,42.49,42.5,115295.0,34.5495,34.5576,34.5251,34.5332,115295.0
2020-08-18 13:10:00,42.5,42.53,42.43,42.44,244721.0,34.5332,34.5576,34.4764,34.4845,244721.0
2020-08-18 13:15:00,42.45,42.49,42.44,42.48,116301.0,34.4926,34.5251,34.4845,34.517,116301.0
2020-08-18 13:20:00,42.48,42.49,42.45,42.47,69383.0,34.517,34.5251,34.4926,34.5089,69383.0
2020-08-18 13:25:00,42.46,42.48,42.44,42.48,50361.0,34.5007,34.517,34.4845,34.517,50361.0
2020-08-18 13:30:00,42.48,42.48,42.41,42.41,95604.0,34.517,34.517,34.4601,34.4601,95604.0
2020-08-18 13:35:00,42.41,42.52,42.41,42.48,69887.0,34.4601,34.5495,34.4601,34.517,69887.0
2020-08-18 13:40:00,42.48,42.55,42.48,42.51,122837.0,34.517,34.5739,34.517,34.5414,122837.0
2020-08-18 13:45:00,42.5,42.54,42.47,42.54,95044.0,34.5332,34.5657,34.5089,34.5657,95044.0
2020-08-18 13:50:00,42.54,42.54,42.5,42.51,39966.0,34.5657,34.5657,34.5332,34.5414,39966.0
2020-08-18 13:55:00,42.51,42.52,42.45,42.45,81941.0,34.5414,34.5495,34.4926,34.4926,81941.0
2020-08-18 14:00:00,42.46,42.46,42.42,42.43,83218.0,34.5007,34.5007,34.4682,34.4764,83218.0
2020-08-18 14:05:00,42.42,42.43,42.38,42.39,100375.0,34.4682,34.4764,34.4357,34.4438,100375.0
2020-08-18 14:10:00,42.4,42.43,42.37,42.38,88345.0,34.452,34.4764,34.4276,34.4357,88345.0
2020-08-18 14:15:00,42.38,42.41,42.37,42.38,81278.0,34.4357,34.4601,34.4276,34.4357,81278.0
2020-08-18 14:20:00,42.39,42.49,42.38,42.48,78412.0,34.4438,34.5251,34.4357,34.517,78412.0
2020-08-18 14:25:00,42.48,42.51,42.45,42.46,92417.0,34.517,34.5414,34.4926,34.5007,92417.0
2020-08-18 14:30:00,42.46,42.49,42.45,42.48,51764.0,34.5007,34.5251,34.4926,34.517,51764.0
2020-08-18 14:35:00,42.48,42.48,42.38,42.4,157591.0,34.517,34.517,34.4357,34.452,157591.0
2020-08-18 14:40:00,42.39,42.46,42.39,42.41,49582.0,34.4438,34.5007,34.4438,34.4601,49582.0
2020-08-18 14:45:00,42.42,42.44,42.4,42.41,78809.0,34.4682,34.4845,34.452,34.4601,78809.0
2020-08-18 14:50:00,42.41,42.41,42.38,42.4,68781.0,34.4601,34.4601,34.4357,34.452,68781.0
2020-08-18 14:55:00,42.39,42.42,42.38,42.4,60748.0,34.4438,34.4682,34.4357,34.452,60748.0
2020-08-18 15:00:00,42.4,42.4,42.35,42.36,73758.0,34.452,34.452,34.4113,34.4195,73758.0
2020-08-18 15:05:00,42.36,42.37,42.34,42.34,107127.0,34.4195,34.4276,34.4032,34.4032,107127.0
2020-08-18 15:10:00,42.34,42.4,42.31,42.38,161514.0,34.4032,34.452,34.3788,34.4357,161514.0
2020-08-18 15:15:00,42.38,42.4,42.33,42.38,105484.0,34.4357,34.452,34.3951,34.4357,105484.0
2020-08-18 15:20:00,42.38,42.42,42.35,42.37,117950.0,34.4357,34.4682,34.4113,34.4276,117950.0
2020-08-18 15:25:00,42.37,42.39,42.35,42.38,80951.0,34.4276,34.4438,34.4113,34.4357,80951.0
2020-08-18 15:30:00,42.37,42.4,42.36,42.38,97544.0,34.4276,34.452,34.4195,34.4357,97544.0
2020-08-18 15:35:00,42.38,42.38,42.32,42.34,112972.0,34.4357,34.4357,34.387,34.4032,112972.0
2020-08-18 15:40:00,42.35,42.35,42.31,42.33,129988.0,34.4113,34.4113,34.3788,34.3951,129988.0
2020-08-18 15:45:00,42.32,42.35,42.31,42.32,165999.0,34.387,34.4113,34.3788,34.387,165999.0
2020-08-18 15:50:00,42.31,42.33,42.29,42.32,217346.0,34.3788,34.3951,34.3626,34.387,217346.0
2020-08-18 15:55:00,42.33,42.45,42.32,42.43,703355.0,34.3951,34.4926,34.387,34.4764,703355.0
2020-08-19 09:30:00,42.35,42.35,42.11,42.16,473222.0,34.4113,34.4113,34.2163,34.257,473222.0
2020-08-19 09:35:00,42.15,42.33,42.12,42.32,273603.0,34.2488,34.3951,34.2245,34.387,273603.0
2020-08-19 09:40:00,42.32,42.47,42.25,42.37,286092.0,34.387,34.5089,34.3301,34.4276,286092.0
2020-08-19 09:45:00,42.37,42.51,42.34,42.47,291500.0,34.4276,34.5414,34.4032,34.5089,291500.0
2020-08-19 09:50:00,42.47,42.66,42.45,42.56,235023.0,34.5089,34.6632,34.4926,34.582,235023.0
2020-08-19 09:55:00,42.57,42.57,42.42,42.44,141411.0,34.5901,34.5901,34.4682,34.4845,141411.0
2020-08-19 10:00:00,42.44,42.5,42.38,42.4,173648.0,34.4845,34.5332,34.4357,34.452,173648.0
2020-08-19 10:05:00,42.4,42.43,42.35,42.4,129587.0,34.452,34.4764,34.4113,34.452,129587.0
2020-08-19 10:10:00,42.39,42.39,42.3,42.36,174041.0,34.4438,34.4438,34.3707,34.4195,174041.0
2020-08-19 10:15:00,42.35,42.36,42.25,42.26,132652.0,34.4113,34.4195,34.3301,34.3382,132652.0
2020-08-19 10:20:00,42.27,42.39,42.23,42.36,138061.0,34.3463,34.4438,34.3138,34.4195,138061.0
2020-08-19 10:25:00,42.36,42.41,42.33,42.35,110758.0,34.4195,34.4601,34.3951,34.4113,110758.0
2020-08-19 10:30:00,42.35,42.48,42.33,42.45,107453.0,34.4113,34.517,34.3951,34.4926,107453.0
2020-08-19 10:35:00,42.44,42.47,42.4,42.42,120922.0,34.4845,34.5089,34.452,34.4682,120922.0
2020-08-19 10:40:00,42.43,42.48,42.42,42.44,74942.0,34.4764,34.517,34.4682,34.4845,74942.0
2020-08-19 10:45:00,42.44,42.5,42.42,42.42,113937.0,34.4845,34.5332,34.4682,34.4682,113937.0
2020-08-19 10:50:00,42.42,42.42,42.35,42.38,120150.0,34.4682,34.4682,34.4113,34.4357,120150.0
2020-08-19 10:55:00,42.38,42.38,42.28,42.3,152090.0,34.4357,34.4357,34.3545,34.3707,152090.0
2020-08-19 11:00:00,42.3,42.31,42.23,42.27,121915.0,34.3707,34.3788,34.3138,34.3463,121915.0
2020-08-19 11:05:00,42.27,42.3,42.24,42.29,109160.0,34.3463,34.3707,34.322,34.3626,109160.0
2020-08-19 11:10:00,42.29,42.36,42.27,42.35,264942.0,34.3626,34.4195,34.3463,34.4113,264942.0
2020-08-19 11:15:00,42.35,42.39,42.3,42.31,87320.0,34.4113,34.4438,34.3707,34.3788,87320.0
2020-08-19 11:20:00,42.31,42.4,42.31,42.39,108681.0,34.3788,34.452,34.3788,34.4438,108681.0
2020-08-19 11:25:00,42.39,42.5,42.38,42.43,178695.0,34.4438,34.5332,34.4357,34.4764,178695.0
2020-08-19 11:30:00,42.42,42.6,42.42,42.58,162980.0,34.4682,34.6145,34.4682,34.5982,162980.0
2020-08-19 11:35:00,42.58,42.59,42.53,42.54,97800.0,34.5982,34.6064,34.5576,34.5657,97800.0
2020-08-19 11:40:00,42.54,42.56,42.52,42.54,105231.0,34.5657,34.582,34.5495,34.5657,105231.0
2020-08-19 11:45:00,42.54,42.58,42.5,42.51,138428.0,34.5657,34.5982,34.5332,34.5414,138428.0
2020-08-19 11:50:00,42.5,42.57,42.49,42.52,104853.0,34.5332,34.5901,34.5251,34.5495,104853.0
2020-08-19 11:55:00,42.53,42.53,42.44,42.44,127447.0,34.5576,34.5576,34.4845,34.4845,127447.0
2020-08-19 12:00:00,42.45,42.45,42.31,42.32,113725.0,34.4926,34.4926,34.3788,34.387,113725.0
2020-08-19 12:05:00,42.32,42.37,42.3,42.35,175146.0,34.387,34.4276,34.3707,34.4113,175146.0
2020-08-19 12:10:00,42.35,42.36,42.27,42.27,117542.0,34.4113,34.4195,34.3463,34.3463,117542.0
2020-08-19 12:15:00,42.28,42.3,42.26,42.28,100650.0,34.3545,34.3707,34.3382,34.3545,100650.0
2020-08-19 12:20:00,42.27,42.34,42.27,42.31,139389.0,34.3463,34.4032,34.3463,34.3788,139389.0
2020-08-19 12:25:00,42.32,42.32,42.27,42.31,132655.0,34.387,34.387,34.3463,34.3788,132655.0
2020-08-19 12:30:00,42.32,42.33,42.29,42.3,64842.0,34.387,34.3951,34.3626,34.3707,64842.0
2020-08-19 12:35:00,42.3,42.31,42.27,42.27,71325.0,34.3707,34.3788,34.3463,34.3463,71325.0
2020-08-19 12:40:00,42.28,42.28,42.22,42.23,102218.0,34.3545,34.3545,34.3057,34.3138,102218.0
2020-08-19 12:45:00,42.23,42.25,42.21,42.23,110078.0,34.3138,34.3301,34.2976,34.3138,110078.0
2020-08-19 12:50:00,42.23,42.24,42.18,42.21,120342.0,34.3138,34.322,34.2732,34.2976,120342.0
2020-08-19 12:55:00,42.2,42.25,42.2,42.24,47781.0,34.2895,34.3301,34.2895,34.322,47781.0
2020-08-19 13:00:00,42.23,42.31,42.23,42.29,105470.0,34.3138,34.3788,34.3138,34.3626,105470.0
2020-08-19 13:05:00,42.29,42.34,42.28,42.32,61149.0,34.3626,34.4032,34.3545,34.387,61149.0
2020-08-19 13:10:00,42.33,42.35,42.31,42.33,59332.0,34.3951,34.4113,34.3788,34.3951,59332.0
2020-08-19 13:15:00,42.32,42.34,42.3,42.31,65092.0,34.387,34.4032,34.3707,34.3788,65092.0
2020-08-19 13:20:00,42.31,42.36,42.27,42.27,225236.0,34.3788,34.4195,34.3463,34.3463,225236.0
2020-08-19 13:25:00,42.28,42.28,42.21,42.23,82565.0,34.3545,34.3545,34.2976,34.3138,82565.0
2020-08-19 13:30:00,42.23,42.26,42.2,42.25,102005.0,34.3138,34.3382,34.2895,34.3301,102005.0
2020-08-19 13:35:00,42.26,42.27,42.2,42.21,75465.0,34.3382,34.3463,34.2895,34.2976,75465.0
2020-08-19 13:40:00,42.21,42.25,42.2,42.23,91861.0,34.2976,34.3301,34.2895,34.3138,91861.0
2020-08-19 13:45:00,42.23,42.23,42.2,42.22,64134.0,34.3138,34.3138,34.2895,34.3057,64134.0
2020-08-19 13:50:00,42.21,42.26,42.21,42.24,102656.0,34.2976,34.3382,34.2976,34.322,102656.0
2020-08-19 13:55:00,42.24,42.25,42.18,42.18,197652.0,34.322,34.3301,34.2732,34.2732,197652.0
2020-08-19 14:00:00,42.19,42.28,42.17,42.27,231634.0,34.2813,34.3545,34.2651,34.3463,231634.0
2020-08-19 14:05:00,42.27,42.3,42.24,42.27,87073.0,34.3463,34.3707,34.322,34.3463,87073.0
2020-08-19 14:10:00,42.27,42.27,42.12,42.13,168410.0,34.3463,34.3463,34.2245,34.2326,168410.0
2020-08-19 14:15:00,42.13,42.19,42.12,42.16,131029.0,34.2326,34.2813,34.2245,34.257,131029.0
2020-08-19 14:20:00,42.17,42.36,42.16,42.25,250220.0,34.2651,34.4195,34.257,34.3301,250220.0
2020-08-19 14:25:00,42.26,42.31,42.23,42.26,88479.0,34.3382,34.3788,34.3138,34.3382,88479.0
2020-08-19 14:30:00,42.28,42.29,42.21,42.23,87898.0,34.3545,34.3626,34.2976,34.3138,87898.0
2020-08-19 14:35:00,42.23,42.23,42.15,42.19,73044.0,34.3138,34.3138,34.2488,34.2813,73044.0
2020-08-19 14:40:00,42.19,42.21,42.14,42.17,73791.0,34.2813,34.2976,34.2407,34.2651,73791.0
2020-08-19 14:45:00,42.17,42.24,42.17,42.22,56468.0,34.2651,34.322,34.2651,34.3057,56468.0
2020-08-19 14:50:00,42.22,42.26,42.2,42.23,94665.0,34.3057,34.3382,34.2895,34.3138,94665.0
2020-08-19 14:55:00,42.23,42.24,42.2,42.21,106708.0,34.3138,34.322,34.2895,34.2976,106708.0
2020-08-19 15:00:00,42.21,42.25,42.2,42.23,62351.0,34.2976,34.3301,34.2895,34.3138,62351.0
2020-08-19 15:05:00,42.23,42.24,42.19,42.2,77091.0,34.3138,34.322,34.2813,34.2895,77091.0
2020-08-19 15:10:00,42.21,42.21,42.13,42.14,93547.0,34.2976,34.2976,34.2326,34.2407,93547.0
2020-08-19 15:15:00,42.14,42.16,42.11,42.12,107776.0,34.2407,34.257,34.2163,34.2245,107776.0
2020-08-19 15:20:00,42.12,42.13,42.05,42.08,225965.0,34.2245,34.2326,34.1676,34.192,225965.0
2020-08-19 15:25:00,42.08,42.11,42.05,42.07,122807.0,34.192,34.2163,34.1676,34.1838,122807.0
2020-08-19 15:30:00,42.07,42.09,42.03,42.03,159932.0,34.1838,34.2001,34.1513,34.1513,159932.0
2020-08-19 15:35:00,42.04,42.05,42.01,42.02,145737.0,34.1595,34.1676,34.1351,34.1432,145737.0
2020-08-19 15:40:00,42.01,42.03,41.95,42.0,463194.0,34.1351,34.1513,34.0863,34.127,463194.0
2020-08-19 15:45:00,42.0,42.01,41.88,41.92,371845.0,34.127,34.1351,34.0294,34.062,371845.0
2020-08-19 15:50:00,41.9,41.99,41.86,41.99,332977.0,34.0457,34.1188,34.0132,34.1188,332977.0
2020-08-19 15:55:00,42.0,42.01,41.94,41.96,648764.0,34.127,34.1351,34.0782,34.0945,648764.0
2020-08-20 09:30:00,41.69,41.85,41.33,41.35,1006339.0,33.8751,34.0051,33.5825,33.5988,1006339.0
2020-08-20 09:35:00,41.36,41.6,41.33,41.55,448032.0,33.6069,33.8019,33.5825,33.7613,448032.0
2020-08-20 09:40:00,41.54,41.55,41.36,41.43,310844.0,33.7532,33.7613,33.6069,33.6638,310844.0
2020-08-20 09:45:00,41.43,41.51,41.37,41.46,245176.0,33.6638,33.7288,33.6151,33.6882,245176.0
2020-08-20 09:50:00,41.47,41.55,41.41,41.5,182148.0,33.6963,33.7613,33.6476,33.7207,182148.0
2020-08-20 09:55:00,41.5,41.51,41.4,41.43,173416.0,33.7207,33.7288,33.6394,33.6638,173416.0
2020-08-20 10:00:00,41.43,41.46,41.37,41.41,231315.0,33.6638,33.6882,33.6151,33.6476,231315.0
2020-08-20 10:05:00,41.41,41.57,41.36,41.56,182071.0,33.6476,33.7776,33.6069,33.7694,182071.0
2020-08-20 10:10:00,41.55,41.67,41.54,41.57,170398.0,33.7613,33.8588,33.7532,33.7776,170398.0
2020-08-20 10:15:00,41.57,41.77,41.55,41.75,122288.0,33.7776,33.9401,33.7613,33.9238,122288.0
2020-08-20 10:20:00,41.76,41.8,41.74,41.76,172313.0,33.9319,33.9644,33.9157,33.9319,172313.0
2020-08-20 10:25:00,41.76,41.89,41.72,41.75,197289.0,33.9319,34.0376,33.8994,33.9238,197289.0
2020-08-20 10:30:00,41.74,41.78,41.71,41.73,101008.0,33.9157,33.9482,33.8913,33.9076,101008.0
2020-08-20 10:35:00,41.73,41.76,41.63,41.64,160974.0,33.9076,33.9319,33.8263,33.8344,160974.0
2020-08-20 10:40:00,41.64,41.65,41.57,41.58,150735.0,33.8344,33.8426,33.7776,33.7857,150735.0
2020-08-20 10:45:00,41.58,41.72,41.57,41.71,148016.0,33.7857,33.8994,33.7776,33.8913,148016.0
2020-08-20 10:50:00,41.71,41.72,41.63,41.7,130914.0,33.8913,33.8994,33.8263,33.8832,130914.0
2020-08-20 10:55:00,41.7,41.71,41.55,41.57,108240.0,33.8832,33.8913,33.7613,33.7776,108240.0
2020-08-20 11:00:00,41.57,41.6,41.5,41.55,113863.0,33.7776,33.8019,33.7207,33.7613,113863.0
2020-08-20 11:05:00,41.56,41.62,41.54,41.57,107231.0,33.7694,33.8182,33.7532,33.7776,107231.0
2020-08-20 11:10:00,41.57,41.61,41.51,41.52,129759.0,33.7776,33.8101,33.7288,33.7369,129759.0
2020-08-20 11:15:00,41.51,41.56,41.49,41.51,211098.0,33.7288,33.7694,33.7126,33.7288,211098.0
2020-08-20 11:20:00,41.51,41.51,41.41,41.46,188320.0,33.7288,33.7288,33.6476,33.6882,188320.0
2020-08-20 11:25:00,41.46,41.52,41.42,41.52,134004.0,33.6882,33.7369,33.6557,33.7369,134004.0
2020-08-20 11:30:00,41.51,41.54,41.45,41.54,140235.0,33.7288,33.7532,33.6801,33.7532,140235.0
2020-08-20 11:35:00,41.53,41.6,41.52,41.6,82311.0,33.7451,33.8019,33.7369,33.8019,82311.0
2020-08-20 11:40:00,41.61,41.63,41.56,41.58,88170.0,33.8101,33.8263,33.7694,33.7857,88170.0
2020-08-20 11:45:00,41.58,41.65,41.57,41.63,85198.0,33.7857,33.8426,33.7776,33.8263,85198.0
2020-08-20 11:50:00,41.63,41.66,41.62,41.65,47183.0,33.8263,33.8507,33.8182,33.8426,47183.0
2020-08-20 11:55:00,41.65,41.66,41.6,41.62,41185.0,33.8426,33.8507,33.8019,33.8182,41185.0
2020-08-20 12:00:00,41.61,41.64,41.58,41.59,74324.0,33.8101,33.8344,33.7857,33.7938,74324.0
2020-08-20 12:05:00,41.59,41.68,41.58,41.65,86075.0,33.7938,33.8669,33.7857,33.8426,86075.0
2020-08-20 12:10:00,41.64,41.66,41.6,41.62,62508.0,33.8344,33.8507,33.8019,33.8182,62508.0
2020-08-20 12:15:00,41.62,41.63,41.57,41.59,80332.0,33.8182,33.8263,33.7776,33.7938,80332.0
2020-08-20 12:20:00,41.59,41.6,41.56,41.58,75681.0,33.7938,33.8019,33.7694,33.7857,75681.0
2020-08-20 12:25:00,41.58,41.63,41.58,41.61,94639.0,33.7857,33.8263,33.7857,33.8101,94639.0
2020-08-20 12:30:00,41.6,41.65,41.58,41.62,57346.0,33.8019,33.8426,33.7857,33.8182,57346.0
2020-08-20 12:35:00,41.62,41.64,41.61,41.64,77730.0,33.8182,33.8344,33.8101,33.8344,77730.0
2020-08-20 12:40:00,41.64,41.65,41.59,41.64,92899.0,33.8344,33.8426,33.7938,33.8344,92899.0
2020-08-20 12:45:00,41.63,41.68,41.62,41.66,119889.0,33.8263,33.8669,33.8182,33.8507,119889.0
2020-08-20 12:50:00,41.66,41.7,41.65,41.69,65251.0,33.8507,33.8832,33.8426,33.8751,65251.0
2020-08-20 12:55:00,41.69,41.69,41.62,41.62,50186.0,33.8751,33.8751,33.8182,33.8182,50186.0
2020-08-20 13:00:00,41.63,41.64,41.62,41.64,56087.0,33.8263,33.8344,33.8182,33.8344,56087.0
2020-08-20 13:05:00,41.64,41.7,41.61,41.62,108325.0,33.8344,33.8832,33.8101,33.8182,108325.0
2020-08-20 13:10:00,41.62,41.64,41.6,41.64,62339.0,33.8182,33.8344,33.8019,33.8344,62339.0
2020-08-20 13:15:00,41.64,41.65,41.58,41.59,77291.0,33.8344,33.8426,33.7857,33.7938,77291.0
2020-08-20 13:20:00,41.58,41.6,41.55,41.56,90810.0,33.7857,33.8019,33.7613,33.7694,90810.0
2020-08-20 13:25:00,41.55,41.57,41.54,41.55,44364.0,33.7613,33.7776,33.7532,33.7613,44364.0
2020-08-20 13:30:00,41.55,41.57,41.53,41.55,53425.0,33.7613,33.7776,33.7451,33.7613,53425.0
2020-08-20 13:35:00,41.56,41.58,41.53,41.55,76254.0,33.7694,33.7857,33.7451,33.7613,76254.0
2020-08-20 13:40:00,41.55,41.55,41.5,41.51,90341.0,33.7613,33.7613,33.7207,33.7288,90341.0
2020-08-20 13:45:00,41.52,41.53,41.49,41.52,134606.0,33.7369,33.7451,33.7126,33.7369,134606.0
2020-08-20 13:50:00,41.53,41.53,41.46,41.48,85140.0,33.7451,33.7451,33.6882,33.7044,85140.0
2020-08-20 13:55:00,41.47,41.49,41.43,41.46,139658.0,33.6963,33.7126,33.6638,33.6882,139658.0
2020-08-20 14:00:00,41.46,41.5,41.45,41.45,113208.0,33.6882,33.7207,33.6801,33.6801,113208.0
2020-08-20 14:05:00,41.46,41.52,41.44,41.5,75678.0,33.6882,33.7369,33.6719,33.7207,75678.0
2020-08-20 14:10:00,41.51,41.59,41.48,41.58,151748.0,33.7288,33.7938,33.7044,33.7857,151748.0
2020-08-20 14:15:00,41.58,41.61,41.57,41.59,79548.0,33.7857,33.8101,33.7776,33.7938,79548.0
2020-08-20 14:20:00,41.6,41.63,41.54,41.55,135268.0,33.8019,33.8263,33.7532,33.7613,135268.0
2020-08-20 14:25:00,41.55,41.58,41.53,41.57,65128.0,33.7613,33.7857,33.7451,33.7776,65128.0
2020-08-20 14:30:00,41.56,41.6,41.55,41.58,78176.0,33.7694,33.8019,33.7613,33.7857,78176.0
2020-08-20 14:35:00,41.57,41.59,41.56,41.58,73059.0,33.7776,33.7938,33.7694,33.7857,73059.0
2020-08-20 14:40:00,41.58,41.61,41.56,41.56,83709.0,33.7857,33.8101,33.7694,33.7694,83709.0
2020-08-20 14:45:00,41.57,41.59,41.54,41.57,85131.0,33.7776,33.7938,33.7532,33.7776,85131.0
2020-08-20 14:50:00,41.58,41.6,41.55,41.59,55900.0,33.7857,33.8019,33.7613,33.7938,55900.0
2020-08-20 14:55:00,41.59,41.61,41.57,41.59,76193.0,33.7938,33.8101,33.7776,33.7938,76193.0
2020-08-20 15:00:00,41.59,41.68,41.59,41.67,110727.0,33.7938,33.8669,33.7938,33.8588,110727.0
2020-08-20 15:05:00,41.67,41.68,41.63,41.64,107351.0,33.8588,33.8669,33.8263,33.8344,107351.0
2020-08-20 15:10:00,41.64,41.66,41.61,41.64,84522.0,33.8344,33.8507,33.8101,33.8344,84522.0
2020-08-20 15:15:00,41.65,41.65,41.56,41.57,93369.0,33.8426,33.8426,33.7694,33.7776,93369.0
2020-08-20 15:20:00,41.57,41.58,41.52,41.53,114186.0,33.7776,33.7857,33.7369,33.7451,114186.0
2020-08-20 15:25:00,41.53,41.54,41.5,41.52,189854.0,33.7451,33.7532,33.7207,33.7369,189854.0
2020-08-20 15:30:00,41.52,41.54,41.47,41.51,119055.0,33.7369,33.7532,33.6963,33.7288,119055.0
2020-08-20 15:35:00,41.51,41.53,41.47,41.5,161343.0,33.7288,33.7451,33.6963,33.7207,161343.0
2020-08-20 15:40:00,41.5,41.57,41.49,41.56,131261.0,33.7207,33.7776,33.7126,33.7694,131261.0
2020-08-20 15:45:00,41.55,41.57,41.51,41.51,206579.0,33.7613,33.7776,33.7288,33.7288,206579.0
2020-08-20 15:50:00,41.5,41.51,41.44,41.44,343075.0,33.7207,33.7288,33.6719,33.6719,343075.0
2020-08-20 15:55:00,41.45,41.47,41.3,41.33,1522001.0,33.6801,33.6963,33.5582,33.5825,1522001.0
2020-08-21 09:30:00,41.28,41.34,41.15,41.18,1272101.0,33.5419,33.5907,33.4363,33.4607,1272101.0
2020-08-21 09:35:00,41.18,41.2,41.03,41.18,417319.0,33.4607,33.4769,33.3388,33.4607,417319.0
2020-08-21 09:40:00,41.2,41.2,41.05,41.07,270631.0,33.4769,33.4769,33.355,33.3713,270631.0
2020-08-21 09:45:00,41.08,41.27,41.07,41.19,224645.0,33.3794,33.5338,33.3713,33.4688,224645.0
2020-08-21 09:50:00,41.19,41.19,41.1,41.15,195926.0,33.4688,33.4688,33.3957,33.4363,195926.0
2020-08-21 09:55:00,41.15,41.21,41.12,41.19,127540.0,33.4363,33.485,33.4119,33.4688,127540.0
2020-08-21 10:00:00,41.2,41.23,41.13,41.16,186045.0,33.4769,33.5013,33.42,33.4444,186045.0
2020-08-21 10:05:00,41.16,41.32,41.14,41.31,183387.0,33.4444,33.5744,33.4282,33.5663,183387.0
2020-08-21 10:10:00,41.3,41.34,41.24,41.27,162988.0,33.5582,33.5907,33.5094,33.5338,162988.0
2020-08-21 10:15:00,41.27,41.28,41.19,41.19,127774.0,33.5338,33.5419,33.4688,33.4688,127774.0
2020-08-21 10:20:00,41.19,41.26,41.17,41.21,147516.0,33.4688,33.5257,33.4525,33.485,147516.0
2020-08-21 10:25:00,41.21,41.25,41.17,41.24,112374.0,33.485,33.5175,33.4525,33.5094,112374.0
2020-08-21 10:30:00,41.25,41.26,41.18,41.22,118932.0,33.5175,33.5257,33.4607,33.4932,118932.0
2020-08-21 10:35:00,41.21,41.27,41.19,41.25,276442.0,33.485,33.5338,33.4688,33.5175,276442.0
2020-08-21 10:40:00,41.25,41.29,41.23,41.24,171859.0,33.5175,33.55,33.5013,33.5094,171859.0
2020-08-21 10:45:00,41.24,41.25,41.14,41.16,124391.0,33.5094,33.5175,33.4282,33.4444,124391.0
2020-08-21 10:50:00,41.16,41.19,41.13,41.16,136872.0,33.4444,33.4688,33.42,33.4444,136872.0
2020-08-21 10:55:00,41.17,41.18,41.06,41.07,209937.0,33.4525,33.4607,33.3632,33.3713,209937.0
2020-08-21 11:00:00,41.07,41.1,41.04,41.08,332713.0,33.3713,33.3957,33.3469,33.3794,332713.0
2020-08-21 11:05:00,41.08,41.11,41.07,41.07,107075.0,33.3794,33.4038,33.3713,33.3713,107075.0
2020-08-21 11:10:00,41.08,41.13,41.0,41.1,551209.0,33.3794,33.42,33.3144,33.3957,551209.0
2020-08-21 11:15:00,41.09,41.15,41.02,41.02,455434.0,33.3875,33.4363,33.3307,33.3307,455434.0
2020-08-21 11:20:00,41.03,41.04,40.97,40.98,231946.0,33.3388,33.3469,33.29,33.2982,231946.0
2020-08-21 11:25:00,40.98,40.99,40.88,40.92,342226.0,33.2982,33.3063,33.2169,33.2494,342226.0
2020-08-21 11:30:00,40.92,40.92,40.84,40.88,563109.0,33.2494,33.2494,33.1844,33.2169,563109.0
2020-08-21 11:35:00,40.88,40.89,40.85,40.88,216998.0,33.2169,33.225,33.1925,33.2169,216998.0
2020-08-21 11:40:00,40.88,40.95,40.88,40.9,164203.0,33.2169,33.2738,33.2169,33.2332,164203.0
2020-08-21 11:45:00,40.91,40.93,40.86,40.89,185840.0,33.2413,33.2575,33.2007,33.225,185840.0
2020-08-21 11:50:00,40.89,40.9,40.81,40.83,184464.0,33.225,33.2332,33.16,33.1763,184464.0
2020-08-21 11:55:00,40.83,40.83,40.72,40.72,551173.0,33.1763,33.1763,33.0869,33.0869,551173.0
2020-08-21 12:00:00,40.73,40.85,40.71,40.76,482868.0,33.095,33.1925,33.0788,33.1194,482868.0
2020-08-21 12:05:00,40.76,40.83,40.75,40.82,256359.0,33.1194,33.1763,33.1113,33.1682,256359.0
2020-08-21 12:10:00,40.81,40.89,40.77,40.87,217501.0,33.16,33.225,33.1275,33.2088,217501.0
2020-08-21 12:15:00,40.87,40.95,40.85,40.93,473806.0,33.2088,33.2738,33.1925,33.2575,473806.0
2020-08-21 12:20:00,40.93,40.96,40.9,40.91,112847.0,33.2575,33.2819,33.2332,33.2413,112847.0
2020-08-21 12:25:00,40.91,40.93,40.87,40.89,108267.0,33.2413,33.2575,33.2088,33.225,108267.0
2020-08-21 12:30:00,40.89,40.9,40.83,40.84,137355.0,33.225,33.2332,33.1763,33.1844,137355.0
2020-08-21 12:35:00,40.84,40.89,40.83,40.88,72384.0,33.1844,33.225,33.1763,33.2169,72384.0
2020-08-21 12:40:00,40.88,40.91,40.82,40.85,272297.0,33.2169,33.2413,33.1682,33.1925,272297.0
2020-08-21 12:45:00,40.86,40.91,40.84,40.89,127788.0,33.2007,33.2413,33.1844,33.225,127788.0
2020-08-21 12:50:00,40.9,40.95,40.89,40.95,102474.0,33.2332,33.2738,33.225,33.2738,102474.0
2020-08-21 12:55:00,40.95,40.95,40.91,40.93,92098.0,33.2738,33.2738,33.2413,33.2575,92098.0
2020-08-21 13:00:00,40.92,40.95,40.88,40.95,131070.0,33.2494,33.2738,33.2169,33.2738,131070.0
2020-08-21 13:05:00,40.95,40.95,40.92,40.95,100434.0,33.2738,33.2738,33.2494,33.2738,100434.0
2020-08-21 13:10:00,40.95,41.04,40.94,41.01,169561.0,33.2738,33.3469,33.2657,33.3225,169561.0
2020-08-21 13:15:00,41.01,41.02,40.99,40.99,88442.0,33.3225,33.3307,33.3063,33.3063,88442.0
2020-08-21 13:20:00,40.99,41.0,40.96,40.97,67717.0,33.3063,33.3144,33.2819,33.29,67717.0
2020-08-21 13:25:00,40.97,40.98,40.93,40.95,115750.0,33.29,33.2982,33.2575,33.2738,115750.0
2020-08-21 13:30:00,40.95,41.02,40.92,41.01,94882.0,33.2738,33.3307,33.2494,33.3225,94882.0
2020-08-21 13:35:00,41.01,41.12,40.99,41.11,168661.0,33.3225,33.4119,33.3063,33.4038,168661.0
2020-08-21 13:40:00,41.1,41.21,41.05,41.18,304663.0,33.3957,33.485,33.355,33.4607,304663.0
2020-08-21 13:45:00,41.18,41.19,41.12,41.16,159787.0,33.4607,33.4688,33.4119,33.4444,159787.0
2020-08-21 13:50:00,41.16,41.18,41.14,41.14,109146.0,33.4444,33.4607,33.4282,33.4282,109146.0
2020-08-21 13:55:00,41.14,41.15,41.1,41.14,120290.0,33.4282,33.4363,33.3957,33.4282,120290.0
2020-08-21 14:00:00,41.14,41.16,41.1,41.11,71466.0,33.4282,33.4444,33.3957,33.4038,71466.0
2020-08-21 14:05:00,41.11,41.11,41.08,41.09,140462.0,33.4038,33.4038,33.3794,33.3875,140462.0
2020-08-21 14:10:00,41.09,41.12,41.07,41.12,103254.0,33.3875,33.4119,33.3713,33.4119,103254.0
2020-08-21 14:15:00,41.12,41.12,41.08,41.09,65577.0,33.4119,33.4119,33.3794,33.3875,65577.0
2020-08-21 14:20:00,41.09,41.12,41.08,41.1,94499.0,33.3875,33.4119,33.3794,33.3957,94499.0
2020-08-21 14:25:00,41.09,41.12,41.08,41.09,124901.0,33.3875,33.4119,33.3794,33.3875,124901.0
2020-08-21 14:30:00,41.09,41.17,41.08,41.15,272779.0,33.3875,33.4525,33.3794,33.4363,272779.0
2020-08-21 14:35:00,41.16,41.17,41.09,41.1,109533.0,33.4444,33.4525,33.3875,33.3957,109533.0
2020-08-21 14:40:00,41.1,41.11,41.01,41.02,196354.0,33.3957,33.4038,33.3225,33.3307,196354.0
2020-08-21 14:45:00,41.03,41.06,40.98,41.01,136882.0,33.3388,33.3632,33.2982,33.3225,136882.0
2020-08-21 14:50:00,41.01,41.02,40.98,40.99,77380.0,33.3225,33.3307,33.2982,33.3063,77380.0
2020-08-21 14:55:00,40.99,41.01,40.97,40.99,110217.0,33.3063,33.3225,33.29,33.3063,110217.0
2020-08-21 15:00:00,40.98,41.02,40.97,41.01,131662.0,33.2982,33.3307,33.29,33.3225,131662.0
2020-08-21 15:05:00,41.0,41.02,41.0,41.0,110368.0,33.3144,33.3307,33.3144,33.3144,110368.0
2020-08-21 15:10:00,41.0,41.09,40.99,41.08,268671.0,33.3144,33.3875,33.3063,33.3794,268671.0
2020-08-21 15:15:00,41.07,41.08,41.02,41.02,116756.0,33.3713,33.3794,33.3307,33.3307,116756.0
2020-08-21 15:20:00,41.02,41.05,41.01,41.03,156982.0,33.3307,33.355,33.3225,33.3388,156982.0
2020-08-21 15:25:00,41.03,41.04,41.01,41.04,186554.0,33.3388,33.3469,33.3225,33.3469,186554.0
2020-08-21 15:30:00,41.04,41.04,41.0,41.01,178646.0,33.3469,33.3469,33.3144,33.3225,178646.0
2020-08-21 15:35:00,41.01,41.06,41.0,41.02,431860.0,33.3225,33.3632,33.3144,33.3307,431860.0
2020-08-21 15:40:00,41.02,41.04,41.01,41.02,239731.0,33.3307,33.3469,33.3225,33.3307,239731.0
2020-08-21 15:45:00,41.02,41.04,41.0,41.04,271047.0,33.3307,33.3469,33.3144,33.3469,271047.0
2020-08-21 15:50:00,41.03,41.13,41.03,41.12,356746.0,33.3388,33.42,33.3388,33.4119,356746.0
2020-08-21 15:55:00,41.12,41.15,41.01,41.02,1246970.0,33.4119,33.4363,33.3225,33.3307,1246970.0
2020-08-24 09:30:00,41.29,41.42,41.2,41.29,736531.0,33.55,33.6557,33.4769,33.55,736531.0
2020-08-24 09:35:00,41.28,41.34,41.16,41.2,482331.0,33.5419,33.5907,33.4444,33.4769,482331.0
2020-08-24 09:40:00,41.19,41.29,41.09,41.17,245903.0,33.4688,33.55,33.3875,33.4525,245903.0
2020-08-24 09:45:00,41.16,41.31,41.15,41.3,202874.0,33.4444,33.5663,33.4363,33.5582,202874.0
2020-08-24 09:50:00,41.3,41.65,41.26,41.65,264764.0,33.5582,33.8426,33.5257,33.8426,264764.0
2020-08-24 09:55:00,41.65,41.66,41.49,41.54,262329.0,33.8426,33.8507,33.7126,33.7532,262329.0
2020-08-24 10:00:00,41.55,41.7,41.48,41.7,205337.0,33.7613,33.8832,33.7044,33.8832,205337.0
2020-08-24 10:05:00,41.7,41.97,41.65,41.95,366475.0,33.8832,34.1026,33.8426,34.0863,366475.0
2020-08-24 10:10:00,41.96,41.99,41.8,41.83,284248.0,34.0945,34.1188,33.9644,33.9888,284248.0
2020-08-24 10:15:00,41.84,41.97,41.83,41.95,269593.0,33.9969,34.1026,33.9888,34.0863,269593.0
2020-08-24 10:20:00,41.95,42.05,41.88,42.05,313654.0,34.0863,34.1676,34.0294,34.1676,313654.0
2020-08-24 10:25:00,42.05,42.1,42.01,42.04,230957.0,34.1676,34.2082,34.1351,34.1595,230957.0
2020-08-24 10:30:00,42.04,42.15,42.04,42.07,247360.0,34.1595,34.2488,34.1595,34.1838,247360.0
2020-08-24 10:35:00,42.07,42.19,42.0,42.1,252174.0,34.1838,34.2813,34.127,34.2082,252174.0
2020-08-24 10:40:00,42.11,42.21,42.1,42.21,182995.0,34.2163,34.2976,34.2082,34.2976,182995.0
2020-08-24 10:45:00,42.21,42.24,42.11,42.2,219255.0,34.2976,34.322,34.2163,34.2895,219255.0
2020-08-24 10:50:00,42.2,42.28,42.17,42.18,221739.0,34.2895,34.3545,34.2651,34.2732,221739.0
2020-08-24 10:55:00,42.18,42.32,42.15,42.3,198942.0,34.2732,34.387,34.2488,34.3707,198942.0
2020-08-24 11:00:00,42.29,42.3,42.12,42.16,168072.0,34.3626,34.3707,34.2245,34.257,168072.0
2020-08-24 11:05:00,42.16,42.3,42.14,42.24,186699.0,34.257,34.3707,34.2407,34.322,186699.0
2020-08-24 11:10:00,42.25,42.32,42.21,42.31,147234.0,34.3301,34.387,34.2976,34.3788,147234.0
2020-08-24 11:15:00,42.31,42.33,42.28,42.31,123822.0,34.3788,34.3951,34.3545,34.3788,123822.0
2020-08-24 11:20:00,42.32,42.35,42.29,42.3,112312.0,34.387,34.4113,34.3626,34.3707,112312.0
2020-08-24 11:25:00,42.3,42.44,42.3,42.37,239847.0,34.3707,34.4845,34.3707,34.4276,239847.0
2020-08-24 11:30:00,42.37,42.5,42.36,42.5,260365.0,34.4276,34.5332,34.4195,34.5332,260365.0
2020-08-24 11:35:00,42.5,42.51,42.33,42.39,189342.0,34.5332,34.5414,34.3951,34.4438,189342.0
2020-08-24 11:40:00,42.39,42.4,42.29,42.3,128816.0,34.4438,34.452,34.3626,34.3707,128816.0
2020-08-24 11:45:00,42.3,42.3,42.21,42.26,101941.0,34.3707,34.3707,34.2976,34.3382,101941.0
2020-08-24 11:50:00,42.25,42.27,42.21,42.22,125228.0,34.3301,34.3463,34.2976,34.3057,125228.0
2020-08-24 11:55:00,42.22,42.24,42.08,42.13,134148.0,34.3057,34.322,34.192,34.2326,134148.0
2020-08-24 12:00:00,42.13,42.15,41.99,41.99,183326.0,34.2326,34.2488,34.1188,34.1188,183326.0
2020-08-24 12:05:00,42.0,42.08,41.98,41.99,156357.0,34.127,34.192,34.1107,34.1188,156357.0
2020-08-24 12:10:00,42.0,42.09,41.99,42.03,143366.0,34.127,34.2001,34.1188,34.1513,143366.0
2020-08-24 12:15:00,42.03,42.11,42.01,42.08,153759.0,34.1513,34.2163,34.1351,34.192,153759.0
2020-08-24 12:20:00,42.08,42.09,42.0,42.02,79667.0,34.192,34.2001,34.127,34.1432,79667.0
2020-08-24 12:25:00,42.02,42.05,41.99,42.0,78675.0,34.1432,34.1676,34.1188,34.127,78675.0
2020-08-24 12:30:00,42.0,42.03,41.97,41.98,91874.0,34.127,34.1513,34.1026,34.1107,91874.0
2020-08-24 12:35:00,41.98,42.01,41.93,41.96,178215.0,34.1107,34.1351,34.0701,34.0945,178215.0
2020-08-24 12:40:00,41.96,41.98,41.94,41.97,106987.0,34.0945,34.1107,34.0782,34.1026,106987.0
2020-08-24 12:45:00,41.97,41.97,41.88,41.89,84334.0,34.1026,34.1026,34.0294,34.0376,84334.0
2020-08-24 12:50:00,41.89,41.93,41.87,41.89,167770.0,34.0376,34.0701,34.0213,34.0376,167770.0
2020-08-24 12:55:00,41.88,41.88,41.83,41.87,91746.0,34.0294,34.0294,33.9888,34.0213,91746.0
2020-08-24 13:00:00,41.87,41.9,41.83,41.84,109707.0,34.0213,34.0457,33.9888,33.9969,109707.0
2020-08-24 13:05:00,41.83,41.85,41.78,41.78,116103.0,33.9888,34.0051,33.9482,33.9482,116103.0
2020-08-24 13:10:00,41.78,41.84,41.77,41.79,95810.0,33.9482,33.9969,33.9401,33.9563,95810.0
2020-08-24 13:15:00,41.78,41.83,41.78,41.8,62033.0,33.9482,33.9888,33.9482,33.9644,62033.0
2020-08-24 13:20:00,41.8,41.87,41.79,41.85,73825.0,33.9644,34.0213,33.9563,34.0051,73825.0
2020-08-24 13:25:00,41.85,41.94,41.85,41.93,89078.0,34.0051,34.0782,34.0051,34.0701,89078.0
2020-08-24 13:30:00,41.93,41.98,41.93,41.94,79044.0,34.0701,34.1107,34.0701,34.0782,79044.0
2020-08-24 13:35:00,41.93,41.94,41.91,41.92,103586.0,34.0701,34.0782,34.0538,34.062,103586.0
2020-08-24 13:40:00,41.92,41.95,41.89,41.9,107399.0,34.062,34.0863,34.0376,34.0457,107399.0
2020-08-24 13:45:00,41.9,41.9,41.85,41.86,62081.0,34.0457,34.0457,34.0051,34.0132,62081.0
2020-08-24 13:50:00,41.86,41.9,41.84,41.84,74699.0,34.0132,34.0457,33.9969,33.9969,74699.0
2020-08-24 13:55:00,41.84,41.88,41.83,41.84,74253.0,33.9969,34.0294,33.9888,33.9969,74253.0
2020-08-24 14:00:00,41.84,41.85,41.81,41.84,70838.0,33.9969,34.0051,33.9726,33.9969,70838.0
2020-08-24 14:05:00,41.84,41.88,41.83,41.87,75699.0,33.9969,34.0294,33.9888,34.0213,75699.0
2020-08-24 14:10:00,41.87,41.87,41.82,41.83,49330.0,34.0213,34.0213,33.9807,33.9888,49330.0
2020-08-24 14:15:00,41.83,41.84,41.79,41.83,62348.0,33.9888,33.9969,33.9563,33.9888,62348.0
2020-08-24 14:20:00,41.82,41.88,41.82,41.85,68804.0,33.9807,34.0294,33.9807,34.0051,68804.0
2020-08-24 14:25:00,41.86,41.9,41.83,41.9,73360.0,34.0132,34.0457,33.9888,34.0457,73360.0
2020-08-24 14:30:00,41.89,41.9,41.85,41.89,77680.0,34.0376,34.0457,34.0051,34.0376,77680.0
2020-08-24 14:35:00,41.88,41.93,41.88,41.9,116382.0,34.0294,34.0701,34.0294,34.0457,116382.0
2020-08-24 14:40:00,41.9,41.96,41.89,41.96,73551.0,34.0457,34.0945,34.0376,34.0945,73551.0
2020-08-24 14:45:00,41.96,41.99,41.94,41.98,76348.0,34.0945,34.1188,34.0782,34.1107,76348.0
2020-08-24 14:50:00,41.98,42.02,41.96,41.98,112427.0,34.1107,34.1432,34.0945,34.1107,112427.0
2020-08-24 14:55:00,41.99,42.02,41.98,41.99,81260.0,34.1188,34.1432,34.1107,34.1188,81260.0
2020-08-24 15:00:00,41.98,42.04,41.98,42.0,74068.0,34.1107,34.1595,34.1107,34.127,74068.0
2020-08-24 15:05:00,42.0,42.02,41.97,42.0,97086.0,34.127,34.1432,34.1026,34.127,97086.0
2020-08-24 15:10:00,42.0,42.01,41.95,41.98,88560.0,34.127,34.1351,34.0863,34.1107,88560.0
2020-08-24 15:15:00,41.98,42.0,41.92,41.94,124716.0,34.1107,34.127,34.062,34.0782,124716.0
2020-08-24 15:20:00,41.94,42.01,41.93,42.01,92369.0,34.0782,34.1351,34.0701,34.1351,92369.0
2020-08-24 15:25:00,42.01,42.12,41.99,42.12,153415.0,34.1351,34.2245,34.1188,34.2245,153415.0
2020-08-24 15:30:00,42.11,42.14,42.06,42.07,158188.0,34.2163,34.2407,34.1757,34.1838,158188.0
2020-08-24 15:35:00,42.06,42.1,42.03,42.08,171838.0,34.1757,34.2082,34.1513,34.192,171838.0
2020-08-24 15:40:00,42.09,42.11,42.07,42.08,223389.0,34.2001,34.2163,34.1838,34.192,223389.0
2020-08-24 15:45:00,42.09,42.16,42.07,42.15,297351.0,34.2001,34.257,34.1838,34.2488,297351.0
2020-08-24 15:50:00,42.15,42.17,42.08,42.13,353826.0,34.2488,34.2651,34.192,34.2326,353826.0
2020-08-24 15:55:00,42.13,42.25,42.12,42.23,844713.0,34.2326,34.3301,34.2245,34.3138,844713.0
2020-08-25 09:30:00,41.57,42.07,41.57,41.84,1740937.0,33.7776,34.1838,33.7776,33.9969,1740937.0
2020-08-25 09:35:00,41.84,41.85,41.56,41.66,665565.0,33.9969,34.0051,33.7694,33.8507,665565.0
2020-08-25 09:40:00,41.66,41.75,41.41,41.56,662311.0,33.8507,33.9238,33.6476,33.7694,662311.0
2020-08-25 09:45:00,41.54,41.95,41.52,41.87,697808.0,33.7532,34.0863,33.7369,34.0213,697808.0
2020-08-25 09:50:00,41.87,41.93,41.71,41.81,337929.0,34.0213,34.0701,33.8913,33.9726,337929.0
2020-08-25 09:55:00,41.82,41.82,41.63,41.66,277792.0,33.9807,33.9807,33.8263,33.8507,277792.0
2020-08-25 10:00:00,41.65,41.7,41.5,41.52,302713.0,33.8426,33.8832,33.7207,33.7369,302713.0
2020-08-25 10:05:00,41.53,41.53,41.39,41.41,398651.0,33.7451,33.7451,33.6313,33.6476,398651.0
2020-08-25 10:10:00,41.41,41.5,41.27,41.3,357443.0,33.6476,33.7207,33.5338,33.5582,357443.0
2020-08-25 10:15:00,41.3,41.39,41.27,41.33,296960.0,33.5582,33.6313,33.5338,33.5825,296960.0
2020-08-25 10:20:00,41.32,41.36,41.23,41.3,430880.0,33.5744,33.6069,33.5013,33.5582,430880.0
2020-08-25 10:25:00,41.3,41.33,41.19,41.22,341443.0,33.5582,33.5825,33.4688,33.4932,341443.0
2020-08-25 10:30:00,41.22,41.22,41.08,41.11,331402.0,33.4932,33.4932,33.3794,33.4038,331402.0
2020-08-25 10:35:00,41.11,41.21,41.04,41.16,365060.0,33.4038,33.485,33.3469,33.4444,365060.0
2020-08-25 10:40:00,41.16,41.16,41.05,41.11,292463.0,33.4444,33.4444,33.355,33.4038,292463.0
2020-08-25 10:45:00,41.1,41.12,40.97,40.98,598161.0,33.3957,33.4119,33.29,33.2982,598161.0
2020-08-25 10:50:00,40.98,41.06,40.96,40.97,241208.0,33.2982,33.3632,33.2819,33.29,241208.0
2020-08-25 10:55:00,40.97,41.07,40.93,41.03,342897.0,33.29,33.3713,33.2575,33.3388,342897.0
2020-08-25 11:00:00,41.03,41.12,41.02,41.09,304336.0,33.3388,33.4119,33.3307,33.3875,304336.0
2020-08-25 11:05:00,41.09,41.09,40.96,41.02,324241.0,33.3875,33.3875,33.2819,33.3307,324241.0
2020-08-25 11:10:00,41.02,41.07,40.99,41.0,474044.0,33.3307,33.3713,33.3063,33.3144,474044.0
2020-08-25 11:15:00,41.0,41.03,40.89,40.9,477046.0,33.3144,33.3388,33.225,33.2332,477046.0
2020-08-25 11:20:00,40.9,40.99,40.87,40.99,275106.0,33.2332,33.3063,33.2088,33.3063,275106.0
2020-08-25 11:25:00,40.99,41.1,40.97,41.09,258815.0,33.3063,33.3957,33.29,33.3875,258815.0
2020-08-25 11:30:00,41.08,41.18,41.07,41.16,229155.0,33.3794,33.4607,33.3713,33.4444,229155.0
2020-08-25 11:35:00,41.15,41.16,41.03,41.05,223549.0,33.4363,33.4444,33.3388,33.355,223549.0
2020-08-25 11:40:00,41.04,41.06,40.93,40.96,230633.0,33.3469,33.3632,33.2575,33.2819,230633.0
2020-08-25 11:45:00,40.95,41.05,40.94,41.04,233091.0,33.2738,33.355,33.2657,33.3469,233091.0
2020-08-25 11:50:00,41.03,41.04,40.91,40.95,191651.0,33.3388,33.3469,33.2413,33.2738,191651.0
2020-08-25 11:55:00,40.94,40.99,40.92,40.96,154663.0,33.2657,33.3063,33.2494,33.2819,154663.0
2020-08-25 12:00:00,40.95,40.99,40.91,40.98,221425.0,33.2738,33.3063,33.2413,33.2982,221425.0
2020-08-25 12:05:00,40.98,41.02,40.92,40.96,218973.0,33.2982,33.3307,33.2494,33.2819,218973.0
2020-08-25 12:10:00,40.96,41.0,40.92,40.96,188147.0,33.2819,33.3144,33.2494,33.2819,188147.0
2020-08-25 12:15:00,40.96,40.99,40.91,40.95,125141.0,33.2819,33.3063,33.2413,33.2738,125141.0
2020-08-25 12:20:00,40.93,40.96,40.87,40.91,261462.0,33.2575,33.2819,33.2088,33.2413,261462.0
2020-08-25 12:25:00,40.9,40.96,40.86,40.87,182959.0,33.2332,33.2819,33.2007,33.2088,182959.0
2020-08-25 12:30:00,40.87,40.89,40.84,40.88,177919.0,33.2088,33.225,33.1844,33.2169,177919.0
2020-08-25 12:35:00,40.88,40.91,40.85,40.86,247935.0,33.2169,33.2413,33.1925,33.2007,247935.0
2020-08-25 12:40:00,40.86,40.93,40.82,40.91,250771.0,33.2007,33.2575,33.1682,33.2413,250771.0
2020-08-25 12:45:00,40.91,40.92,40.87,40.91,139046.0,33.2413,33.2494,33.2088,33.2413,139046.0
2020-08-25 12:50:00,40.91,40.91,40.85,40.87,122466.0,33.2413,33.2413,33.1925,33.2088,122466.0
2020-08-25 12:55:00,40.88,40.9,40.84,40.86,127222.0,33.2169,33.2332,33.1844,33.2007,127222.0
2020-08-25 13:00:00,40.86,40.86,40.82,40.83,126867.0,33.2007,33.2007,33.1682,33.1763,126867.0
2020-08-25 13:05:00,40.83,40.88,40.82,40.88,163623.0,33.1763,33.2169,33.1682,33.2169,163623.0
2020-08-25 13:10:00,40.87,40.88,40.83,40.83,157968.0,33.2088,33.2169,33.1763,33.1763,157968.0
2020-08-25 13:15:00,40.83,40.85,40.8,40.82,183593.0,33.1763,33.1925,33.1519,33.1682,183593.0
2020-08-25 13:20:00,40.82,40.82,40.77,40.77,295947.0,33.1682,33.1682,33.1275,33.1275,295947.0
2020-08-25 13:25:00,40.78,40.84,40.76,40.82,227484.0,33.1356,33.1844,33.1194,33.1682,227484.0
2020-08-25 13:30:00,40.81,40.88,40.8,40.88,190900.0,33.16,33.2169,33.1519,33.2169,190900.0
2020-08-25 13:35:00,40.88,40.88,40.82,40.82,154070.0,33.2169,33.2169,33.1682,33.1682,154070.0
2020-08-25 13:40:00,40.82,40.85,40.81,40.82,122894.0,33.1682,33.1925,33.16,33.1682,122894.0
2020-08-25 13:45:00,40.82,40.87,40.81,40.86,139603.0,33.1682,33.2088,33.16,33.2007,139603.0
2020-08-25 13:50:00,40.86,40.88,40.83,40.87,133762.0,33.2007,33.2169,33.1763,33.2088,133762.0
2020-08-25 13:55:00,40.87,40.89,40.86,40.87,118304.0,33.2088,33.225,33.2007,33.2088,118304.0
2020-08-25 14:00:00,40.86,40.87,40.82,40.84,215192.0,33.2007,33.2088,33.1682,33.1844,215192.0
2020-08-25 14:05:00,40.85,40.86,40.78,40.8,203112.0,33.1925,33.2007,33.1356,33.1519,203112.0
2020-08-25 14:10:00,40.8,40.83,40.76,40.77,200635.0,33.1519,33.1763,33.1194,33.1275,200635.0
2020-08-25 14:15:00,40.77,40.77,40.7,40.76,393251.0,33.1275,33.1275,33.0706,33.1194,393251.0
2020-08-25 14:20:00,40.76,40.86,40.73,40.84,328031.0,33.1194,33.2007,33.095,33.1844,328031.0
2020-08-25 14:25:00,40.86,40.87,40.82,40.82,285075.0,33.2007,33.2088,33.1682,33.1682,285075.0
2020-08-25 14:30:00,40.82,40.85,40.8,40.83,120050.0,33.1682,33.1925,33.1519,33.1763,120050.0
2020-08-25 14:35:00,40.84,40.85,40.81,40.84,191570.0,33.1844,33.1925,33.16,33.1844,191570.0
2020-08-25 14:40:00,40.84,40.87,40.82,40.82,146021.0,33.1844,33.2088,33.1682,33.1682,146021.0
2020-08-25 14:45:00,40.83,40.85,40.81,40.84,120256.0,33.1763,33.1925,33.16,33.1844,120256.0
2020-08-25 14:50:00,40.83,40.85,40.8,40.84,142259.0,33.1763,33.1925,33.1519,33.1844,142259.0
2020-08-25 14:55:00,40.84,40.85,40.81,40.83,140788.0,33.1844,33.1925,33.16,33.1763,140788.0
2020-08-25 15:00:00,40.83,40.86,40.82,40.85,174095.0,33.1763,33.2007,33.1682,33.1925,174095.0
2020-08-25 15:05:00,40.84,40.93,40.84,40.9,207653.0,33.1844,33.2575,33.1844,33.2332,207653.0
2020-08-25 15:10:00,40.91,40.93,40.88,40.9,287678.0,33.2413,33.2575,33.2169,33.2332,287678.0
2020-08-25 15:15:00,40.9,40.92,40.88,40.89,181808.0,33.2332,33.2494,33.2169,33.225,181808.0
2020-08-25 15:20:00,40.9,40.97,40.88,40.97,203389.0,33.2332,33.29,33.2169,33.29,203389.0
2020-08-25 15:25:00,40.96,40.98,40.94,40.95,236833.0,33.2819,33.2982,33.2657,33.2738,236833.0
2020-08-25 15:30:00,40.95,41.0,40.94,40.98,265350.0,33.2738,33.3144,33.2657,33.2982,265350.0
2020-08-25 15:35:00,40.97,40.99,40.92,40.93,222241.0,33.29,33.3063,33.2494,33.2575,222241.0
2020-08-25 15:40:00,40.93,40.95,40.91,40.95,187512.0,33.2575,33.2738,33.2413,33.2738,187512.0
2020-08-25 15:45:00,40.95,40.97,40.92,40.96,302511.0,33.2738,33.29,33.2494,33.2819,302511.0
2020-08-25 15:50:00,40.95,40.97,40.91,40.96,418127.0,33.2738,33.29,33.2413,33.2819,418127.0
2020-08-25 15:55:00,40.96,40.98,40.86,40.89,2005030.0,33.2819,33.2982,33.2007,33.225,2005030.0
2020-08-26 09:30:00,40.64,40.67,40.32,40.43,1439052.0,33.0219,33.0463,32.7619,32.8513,1439052.0
2020-08-26 09:35:00,40.44,40.79,40.37,40.79,543524.0,32.8594,33.1438,32.8025,33.1438,543524.0
2020-08-26 09:40:00,40.79,40.84,40.61,40.62,371392.0,33.1438,33.1844,32.9975,33.0056,371392.0
2020-08-26 09:45:00,40.62,40.7,40.55,40.61,275322.0,33.0056,33.0706,32.9488,32.9975,275322.0
2020-08-26 09:50:00,40.61,40.66,40.55,40.62,262523.0,32.9975,33.0381,32.9488,33.0056,262523.0
2020-08-26 09:55:00,40.62,40.64,40.58,40.62,174577.0,33.0056,33.0219,32.9731,33.0056,174577.0
2020-08-26 10:00:00,40.62,40.67,40.52,40.66,284083.0,33.0056,33.0463,32.9244,33.0381,284083.0
2020-08-26 10:05:00,40.66,40.77,40.65,40.74,280559.0,33.0381,33.1275,33.03,33.1031,280559.0
2020-08-26 10:10:00,40.74,40.75,40.63,40.66,203897.0,33.1031,33.1113,33.0138,33.0381,203897.0
2020-08-26 10:15:00,40.66,40.66,40.58,40.6,167034.0,33.0381,33.0381,32.9731,32.9894,167034.0
2020-08-26 10:20:00,40.6,40.65,40.59,40.62,250804.0,32.9894,33.03,32.9813,33.0056,250804.0
2020-08-26 10:25:00,40.62,40.64,40.56,40.62,186237.0,33.0056,33.0219,32.9569,33.0056,186237.0
2020-08-26 10:30:00,40.62,40.62,40.55,40.58,164977.0,33.0056,33.0056,32.9488,32.9731,164977.0
2020-08-26 10:35:00,40.58,40.59,40.51,40.51,174126.0,32.9731,32.9813,32.9163,32.9163,174126.0
2020-08-26 10:40:00,40.51,40.54,40.48,40.49,267780.0,32.9163,32.9406,32.8919,32.9,267780.0
2020-08-26 10:45:00,40.48,40.51,40.41,40.43,257837.0,32.8919,32.9163,32.835,32.8513,257837.0
2020-08-26 10:50:00,40.44,40.48,40.4,40.43,233878.0,32.8594,32.8919,32.8269,32.8513,233878.0
2020-08-26 10:55:00,40.43,40.43,40.31,40.37,362877.0,32.8513,32.8513,32.7538,32.8025,362877.0
2020-08-26 11:00:00,40.37,40.4,40.32,40.38,295442.0,32.8025,32.8269,32.7619,32.8106,295442.0
2020-08-26 11:05:00,40.39,40.42,40.32,40.34,306511.0,32.8188,32.8431,32.7619,32.7781,306511.0
2020-08-26 11:10:00,40.34,40.44,40.34,40.4,237499.0,32.7781,32.8594,32.7781,32.8269,237499.0
2020-08-26 11:15:00,40.4,40.41,40.32,40.32,198398.0,32.8269,32.835,32.7619,32.7619,198398.0
2020-08-26 11:20:00,40.33,40.37,40.29,40.3,325994.0,32.77,32.8025,32.7375,32.7456,325994.0
2020-08-26 11:25:00,40.3,40.37,40.29,40.36,312402.0,32.7456,32.8025,32.7375,32.7944,312402.0
2020-08-26 11:30:00,40.36,40.37,40.3,40.35,193189.0,32.7944,32.8025,32.7456,32.7863,193189.0
2020-08-26 11:35:00,40.34,40.36,40.31,40.34,210816.0,32.7781,32.7944,32.7538,32.7781,210816.0
2020-08-26 11:40:00,40.34,40.35,40.28,40.31,179268.0,32.7781,32.7863,32.7294,32.7538,179268.0
2020-08-26 11:45:00,40.32,40.42,40.31,40.41,270844.0,32.7619,32.8431,32.7538,32.835,270844.0
2020-08-26 11:50:00,40.4,40.42,40.33,40.34,109793.0,32.8269,32.8431,32.77,32.7781,109793.0
2020-08-26 11:55:00,40.33,40.34,40.3,40.31,195390.0,32.77,32.7781,32.7456,32.7538,195390.0
2020-08-26 12:00:00,40.32,40.39,40.31,40.35,195443.0,32.7619,32.8188,32.7538,32.7863,195443.0
2020-08-26 12:05:00,40.34,40.39,40.33,40.38,120926.0,32.7781,32.8188,32.77,32.8106,120926.0
2020-08-26 12:10:00,40.38,40.38,40.33,40.34,121195.0,32.8106,32.8106,32.77,32.7781,121195.0
2020-08-26 12:15:00,40.33,40.38,40.33,40.37,96165.0,32.77,32.8106,32.77,32.8025,96165.0
2020-08-26 12:20:00,40.37,40.38,40.35,40.37,137728.0,32.8025,32.8106,32.7863,32.8025,137728.0
2020-08-26 12:25:00,40.37,40.39,40.32,40.34,162803.0,32.8025,32.8188,32.7619,32.7781,162803.0
2020-08-26 12:30:00,40.33,40.35,40.31,40.33,109146.0,32.77,32.7863,32.7538,32.77,109146.0
2020-08-26 12:35:00,40.33,40.35,40.32,40.33,98244.0,32.77,32.7863,32.7619,32.77,98244.0
2020-08-26 12:40:00,40.33,40.39,40.33,40.37,120533.0,32.77,32.8188,32.77,32.8025,120533.0
2020-08-26 12:45:00,40.37,40.4,40.35,40.37,241226.0,32.8025,32.8269,32.7863,32.8025,241226.0
2020-08-26 12:50:00,40.37,40.37,40.33,40.35,102438.0,32.8025,32.8025,32.77,32.7863,102438.0
2020-08-26 12:55:00,40.34,40.36,40.34,40.36,91455.0,32.7781,32.7944,32.7781,32.7944,91455.0
2020-08-26 13:00:00,40.36,40.38,40.34,40.37,111282.0,32.7944,32.8106,32.7781,32.8025,111282.0
2020-08-26 13:05:00,40.38,40.38,40.34,40.37,117437.0,32.8106,32.8106,32.7781,32.8025,117437.0
2020-08-26 13:10:00,40.38,40.41,40.37,40.39,181989.0,32.8106,32.835,32.8025,32.8188,181989.0
2020-08-26 13:15:00,40.4,40.4,40.34,40.34,102393.0,32.8269,32.8269,32.7781,32.7781,102393.0
2020-08-26 13:20:00,40.35,40.37,40.32,40.33,125757.0,32.7863,32.8025,32.7619,32.77,125757.0
2020-08-26 13:25:00,40.33,40.35,40.32,40.35,121115.0,32.77,32.7863,32.7619,32.7863,121115.0
2020-08-26 13:30:00,40.34,40.35,40.33,40.34,122706.0,32.7781,32.7863,32.77,32.7781,122706.0
2020-08-26 13:35:00,40.33,40.35,40.33,40.34,137294.0,32.77,32.7863,32.77,32.7781,137294.0
2020-08-26 13:40:00,40.34,40.35,40.31,40.34,232752.0,32.7781,32.7863,32.7538,32.7781,232752.0
2020-08-26 13:45:00,40.34,40.34,40.31,40.32,103617.0,32.7781,32.7781,32.7538,32.7619,103617.0
2020-08-26 13:50:00,40.33,40.35,40.3,40.3,179877.0,32.77,32.7863,32.7456,32.7456,179877.0
2020-08-26 13:55:00,40.31,40.32,40.27,40.27,229281.0,32.7538,32.7619,32.7212,32.7212,229281.0
2020-08-26 14:00:00,40.27,40.33,40.27,40.33,149267.0,32.7212,32.77,32.7212,32.77,149267.0
2020-08-26 14:05:00,40.32,40.33,40.26,40.27,155349.0,32.7619,32.77,32.7131,32.7212,155349.0
2020-08-26 14:10:00,40.27,40.29,40.25,40.25,131631.0,32.7212,32.7375,32.705,32.705,131631.0
2020-08-26 14:15:00,40.26,40.26,40.2,40.2,420903.0,32.7131,32.7131,32.6644,32.6644,420903.0
2020-08-26 14:20:00,40.21,40.21,40.15,40.16,319585.0,32.6725,32.6725,32.6237,32.6319,319585.0
2020-08-26 14:25:00,40.17,40.19,40.1,40.11,303088.0,32.64,32.6562,32.5831,32.5912,303088.0
2020-08-26 14:30:00,40.12,40.13,40.05,40.1,445877.0,32.5994,32.6075,32.5425,32.5831,445877.0
2020-08-26 14:35:00,40.11,40.12,40.05,40.05,272576.0,32.5912,32.5994,32.5425,32.5425,272576.0
2020-08-26 14:40:00,40.05,40.11,40.03,40.06,385121.0,32.5425,32.5912,32.5262,32.5506,385121.0
2020-08-26 14:45:00,40.06,40.07,40.01,40.02,404894.0,32.5506,32.5587,32.51,32.5181,404894.0
2020-08-26 14:50:00,40.01,40.15,40.0,40.08,546217.0,32.51,32.6237,32.5019,32.5669,546217.0
2020-08-26 14:55:00,40.09,40.1,40.0,40.02,867421.0,32.575,32.5831,32.5019,32.5181,867421.0
2020-08-26 15:00:00,40.02,40.09,40.01,40.06,341151.0,32.5181,32.575,32.51,32.5506,341151.0
2020-08-26 15:05:00,40.07,40.11,40.04,40.11,584096.0,32.5587,32.5912,32.5344,32.5912,584096.0
2020-08-26 15:10:00,40.1,40.2,40.1,40.19,372985.0,32.5831,32.6644,32.5831,32.6562,372985.0
2020-08-26 15:15:00,40.2,40.2,40.11,40.16,352400.0,32.6644,32.6644,32.5912,32.6319,352400.0
2020-08-26 15:20:00,40.17,40.21,40.15,40.18,288844.0,32.64,32.6725,32.6237,32.6481,288844.0
2020-08-26 15:25:00,40.18,40.19,40.16,40.17,213701.0,32.6481,32.6562,32.6319,32.64,213701.0
2020-08-26 15:30:00,40.18,40.19,40.1,40.11,420519.0,32.6481,32.6562,32.5831,32.5912,420519.0
2020-08-26 15:35:00,40.11,40.15,40.1,40.12,323540.0,32.5912,32.6237,32.5831,32.5994,323540.0
2020-08-26 15:40:00,40.12,40.14,40.08,40.11,352839.0,32.5994,32.6156,32.5669,32.5912,352839.0
2020-08-26 15:45:00,40.11,40.14,40.07,40.11,439051.0,32.5912,32.6156,32.5587,32.5912,439051.0
2020-08-26 15:50:00,40.12,40.14,40.03,40.07,688349.0,32.5994,32.6156,32.5262,32.5587,688349.0
2020-08-26 15:55:00,40.08,40.08,40.0,40.01,1514316.0,32.5669,32.5669,32.5019,32.51,1514316.0
2020-08-27 09:30:00,40.01,40.3,39.95,40.28,1013376.0,32.51,32.7456,32.4612,32.7294,1013376.0
2020-08-27 09:35:00,40.29,40.3,40.06,40.11,347645.0,32.7375,32.7456,32.5506,32.5912,347645.0
2020-08-27 09:40:00,40.1,40.1,39.94,40.04,893712.0,32.5831,32.5831,32.4531,32.5344,893712.0
2020-08-27 09:45:00,40.04,40.04,39.86,39.99,498038.0,32.5344,32.5344,32.3881,32.4937,498038.0
2020-08-27 09:50:00,39.98,40.12,39.94,40.08,305140.0,32.4856,32.5994,32.4531,32.5669,305140.0
2020-08-27 09:55:00,40.07,40.12,40.02,40.11,352135.0,32.5587,32.5994,32.5181,32.5912,352135.0
2020-08-27 10:00:00,40.11,40.2,40.05,40.17,391150.0,32.5912,32.6644,32.5425,32.64,391150.0
2020-08-27 10:05:00,40.17,40.2,39.98,40.01,295596.0,32.64,32.6644,32.4856,32.51,295596.0
2020-08-27 10:10:00,40.01,40.01,39.86,39.88,279601.0,32.51,32.51,32.3881,32.4044,279601.0
2020-08-27 10:15:00,39.87,39.95,39.86,39.89,266144.0,32.3962,32.4612,32.3881,32.4125,266144.0
2020-08-27 10:20:00,39.9,39.91,39.82,39.89,431665.0,32.4206,32.4287,32.3556,32.4125,431665.0
2020-08-27 10:25:00,39.89,39.97,39.83,39.84,296131.0,32.4125,32.4775,32.3637,32.3719,296131.0
2020-08-27 10:30:00,39.84,39.86,39.77,39.84,381550.0,32.3719,32.3881,32.315,32.3719,381550.0
2020-08-27 10:35:00,39.85,39.87,39.68,39.73,467499.0,32.38,32.3962,32.2418,32.2825,467499.0
2020-08-27 10:40:00,39.72,39.81,39.7,39.75,278218.0,32.2743,32.3475,32.2581,32.2987,278218.0
2020-08-27 10:45:00,39.76,39.77,39.7,39.74,266745.0,32.3069,32.315,32.2581,32.2906,266745.0
2020-08-27 10:50:00,39.73,39.86,39.71,39.83,241152.0,32.2825,32.3881,32.2662,32.3637,241152.0
2020-08-27 10:55:00,39.82,39.86,39.77,39.79,202544.0,32.3556,32.3881,32.315,32.3312,202544.0
2020-08-27 11:00:00,39.78,39.79,39.68,39.7,254666.0,32.3231,32.3312,32.2418,32.2581,254666.0
2020-08-27 11:05:00,39.71,39.71,39.65,39.66,352117.0,32.2662,32.2662,32.2175,32.2256,352117.0
2020-08-27 11:10:00,39.66,39.7,39.64,39.66,303060.0,32.2256,32.2581,32.2093,32.2256,303060.0
2020-08-27 11:15:00,39.65,39.67,39.61,39.61,358346.0,32.2175,32.2337,32.185,32.185,358346.0
2020-08-27 11:20:00,39.62,39.7,39.56,39.69,400469.0,32.1931,32.2581,32.1443,32.25,400469.0
2020-08-27 11:25:00,39.68,39.7,39.62,39.66,231635.0,32.2418,32.2581,32.1931,32.2256,231635.0
2020-08-27 11:30:00,39.67,39.71,39.63,39.7,246596.0,32.2337,32.2662,32.2012,32.2581,246596.0
2020-08-27 11:35:00,39.69,39.78,39.69,39.75,170172.0,32.25,32.3231,32.25,32.2987,170172.0
2020-08-27 11:40:00,39.75,39.82,39.73,39.77,226768.0,32.2987,32.3556,32.2825,32.315,226768.0
2020-08-27 11:45:00,39.77,39.78,39.7,39.71,187724.0,32.315,32.3231,32.2581,32.2662,187724.0
2020-08-27 11:50:00,39.71,39.72,39.7,39.7,195266.0,32.2662,32.2743,32.2581,32.2581,195266.0
2020-08-27 11:55:00,39.7,39.73,39.69,39.71,302021.0,32.2581,32.2825,32.25,32.2662,302021.0
2020-08-27 12:00:00,39.71,39.74,39.66,39.73,315922.0,32.2662,32.2906,32.2256,32.2825,315922.0
2020-08-27 12:05:00,39.72,39.76,39.62,39.63,283652.0,32.2743,32.3069,32.1931,32.2012,283652.0
2020-08-27 12:10:00,39.63,39.68,39.61,39.61,207606.0,32.2012,32.2418,32.185,32.185,207606.0
2020-08-27 12:15:00,39.62,39.62,39.55,39.57,367020.0,32.1931,32.1931,32.1362,32.1525,367020.0
2020-08-27 12:20:00,39.57,39.6,39.51,39.54,326715.0,32.1525,32.1768,32.1037,32.1281,326715.0
2020-08-27 12:25:00,39.53,39.55,39.44,39.5,748318.0,32.12,32.1362,32.0468,32.0956,748318.0
2020-08-27 12:30:00,39.51,39.54,39.42,39.42,275928.0,32.1037,32.1281,32.0306,32.0306,275928.0
2020-08-27 12:35:00,39.43,39.45,39.39,39.41,348225.0,32.0387,32.055,32.0062,32.0225,348225.0
2020-08-27 12:40:00,39.42,39.43,39.34,39.4,290595.0,32.0306,32.0387,31.9656,32.0143,290595.0
2020-08-27 12:45:00,39.39,39.44,39.36,39.39,288631.0,32.0062,32.0468,31.9818,32.0062,288631.0
2020-08-27 12:50:00,39.39,39.39,39.32,39.36,329483.0,32.0062,32.0062,31.9493,31.9818,329483.0
2020-08-27 12:55:00,39.36,39.38,39.31,39.35,244773.0,31.9818,31.9981,31.9412,31.9737,244773.0
2020-08-27 13:00:00,39.36,39.38,39.32,39.33,141950.0,31.9818,31.9981,31.9493,31.9575,141950.0
2020-08-27 13:05:00,39.33,39.41,39.31,39.4,248793.0,31.9575,32.0225,31.9412,32.0143,248793.0
2020-08-27 13:10:00,39.4,39.49,39.38,39.48,235865.0,32.0143,32.0875,31.9981,32.0793,235865.0
2020-08-27 13:15:00,39.48,39.52,39.46,39.48,235684.0,32.0793,32.1118,32.0631,32.0793,235684.0
2020-08-27 13:20:00,39.48,39.58,39.46,39.54,153897.0,32.0793,32.1606,32.0631,32.1281,153897.0
2020-08-27 13:25:00,39.54,39.55,39.5,39.55,171480.0,32.1281,32.1362,32.0956,32.1362,171480.0
2020-08-27 13:30:00,39.55,39.59,39.54,39.57,129021.0,32.1362,32.1687,32.1281,32.1525,129021.0
2020-08-27 13:35:00,39.57,39.57,39.52,39.54,151139.0,32.1525,32.1525,32.1118,32.1281,151139.0
2020-08-27 13:40:00,39.54,39.55,39.5,39.52,166336.0,32.1281,32.1362,32.0956,32.1118,166336.0
2020-08-27 13:45:00,39.51,39.52,39.45,39.46,180117.0,32.1037,32.1118,32.055,32.0631,180117.0
2020-08-27 13:50:00,39.46,39.47,39.41,39.41,217318.0,32.0631,32.0712,32.0225,32.0225,217318.0
2020-08-27 13:55:00,39.41,39.5,39.41,39.45,226395.0,32.0225,32.0956,32.0225,32.055,226395.0
2020-08-27 14:00:00,39.45,39.56,39.44,39.56,272841.0,32.055,32.1443,32.0468,32.1443,272841.0
2020-08-27 14:05:00,39.56,39.6,39.52,39.54,199910.0,32.1443,32.1768,32.1118,32.1281,199910.0
2020-08-27 14:10:00,39.54,39.6,39.49,39.49,206097.0,32.1281,32.1768,32.0875,32.0875,206097.0
2020-08-27 14:15:00,39.49,39.53,39.41,39.41,297465.0,32.0875,32.12,32.0225,32.0225,297465.0
2020-08-27 14:20:00,39.41,39.42,39.3,39.34,555085.0,32.0225,32.0306,31.9331,31.9656,555085.0
2020-08-27 14:25:00,39.34,39.43,39.33,39.42,309294.0,31.9656,32.0387,31.9575,32.0306,309294.0
2020-08-27 14:30:00,39.43,39.46,39.36,39.42,366013.0,32.0387,32.0631,31.9818,32.0306,366013.0
2020-08-27 14:35:00,39.43,39.53,39.42,39.52,187320.0,32.0387,32.12,32.0306,32.1118,187320.0
2020-08-27 14:40:00,39.52,39.59,39.51,39.57,186914.0,32.1118,32.1687,32.1037,32.1525,186914.0
2020-08-27 14:45:00,39.57,39.65,39.56,39.62,181640.0,32.1525,32.2175,32.1443,32.1931,181640.0
2020-08-27 14:50:00,39.62,39.63,39.58,39.59,142703.0,32.1931,32.2012,32.1606,32.1687,142703.0
2020-08-27 14:55:00,39.58,39.61,39.56,39.59,240918.0,32.1606,32.185,32.1443,32.1687,240918.0
2020-08-27 15:00:00,39.58,39.64,39.56,39.62,199016.0,32.1606,32.2093,32.1443,32.1931,199016.0
2020-08-27 15:05:00,39.62,39.69,39.58,39.67,188402.0,32.1931,32.25,32.1606,32.2337,188402.0
2020-08-27 15:10:00,39.68,39.71,39.64,39.71,261375.0,32.2418,32.2662,32.2093,32.2662,261375.0
2020-08-27 15:15:00,39.7,39.77,39.68,39.76,240664.0,32.2581,32.315,32.2418,32.3069,240664.0
2020-08-27 15:20:00,39.76,39.81,39.75,39.8,277510.0,32.3069,32.3475,32.2987,32.3394,277510.0
2020-08-27 15:25:00,39.79,39.8,39.76,39.77,157016.0,32.3312,32.3394,32.3069,32.315,157016.0
2020-08-27 15:30:00,39.77,39.8,39.75,39.77,184647.0,32.315,32.3394,32.2987,32.315,184647.0
2020-08-27 15:35:00,39.78,39.79,39.74,39.77,247804.0,32.3231,32.3312,32.2906,32.315,247804.0
2020-08-27 15:40:00,39.77,39.83,39.76,39.79,303698.0,32.315,32.3637,32.3069,32.3312,303698.0
2020-08-27 15:45:00,39.79,39.87,39.78,39.86,404470.0,32.3312,32.3962,32.3231,32.3881,404470.0
2020-08-27 15:50:00,39.86,39.87,39.78,39.82,556525.0,32.3881,32.3962,32.3231,32.3556,556525.0
2020-08-27 15:55:00,39.82,39.87,39.71,39.73,1584135.0,32.3556,32.3962,32.2662,32.2825,1584135.0
2020-08-28 09:30:00,39.84,40.04,39.77,40.04,921815.0,32.3719,32.5344,32.315,32.5344,921815.0
2020-08-28 09:35:00,40.03,40.14,39.97,40.05,531681.0,32.5262,32.6156,32.4775,32.5425,531681.0
2020-08-28 09:40:00,40.05,40.19,40.0,40.12,354460.0,32.5425,32.6562,32.5019,32.5994,354460.0
2020-08-28 09:45:00,40.12,40.27,40.08,40.19,667008.0,32.5994,32.7212,32.5669,32.6562,667008.0
2020-08-28 09:50:00,40.19,40.22,40.04,40.05,328794.0,32.6562,32.6806,32.5344,32.5425,328794.0
2020-08-28 09:55:00,40.05,40.09,39.96,39.96,257061.0,32.5425,32.575,32.4694,32.4694,257061.0
2020-08-28 10:00:00,39.96,39.97,39.79,39.81,393284.0,32.4694,32.4775,32.3312,32.3475,393284.0
2020-08-28 10:05:00,39.81,39.85,39.76,39.83,248605.0,32.3475,32.38,32.3069,32.3637,248605.0
2020-08-28 10:10:00,39.84,39.96,39.83,39.91,286752.0,32.3719,32.4694,32.3637,32.4287,286752.0
2020-08-28 10:15:00,39.91,40.03,39.88,40.02,265696.0,32.4287,32.5262,32.4044,32.5181,265696.0
2020-08-28 10:20:00,40.02,40.12,40.0,40.09,213492.0,32.5181,32.5994,32.5019,32.575,213492.0
2020-08-28 10:25:00,40.08,40.12,40.05,40.08,158069.0,32.5669,32.5994,32.5425,32.5669,158069.0
2020-08-28 10:30:00,40.08,40.15,40.05,40.07,241559.0,32.5669,32.6237,32.5425,32.5587,241559.0
2020-08-28 10:35:00,40.08,40.13,40.05,40.11,154439.0,32.5669,32.6075,32.5425,32.5912,154439.0
2020-08-28 10:40:00,40.12,40.15,40.1,40.13,148562.0,32.5994,32.6237,32.5831,32.6075,148562.0
2020-08-28 10:45:00,40.13,40.2,40.09,40.19,156641.0,32.6075,32.6644,32.575,32.6562,156641.0
2020-08-28 10:50:00,40.19,40.19,40.12,40.16,150857.0,32.6562,32.6562,32.5994,32.6319,150857.0
2020-08-28 10:55:00,40.16,40.16,40.06,40.09,135040.0,32.6319,32.6319,32.5506,32.575,135040.0
2020-08-28 11:00:00,40.09,40.18,40.07,40.18,150572.0,32.575,32.6481,32.5587,32.6481,150572.0
2020-08-28 11:05:00,40.18,40.23,40.17,40.22,250992.0,32.6481,32.6887,32.64,32.6806,250992.0
2020-08-28 11:10:00,40.22,40.29,40.22,40.24,192481.0,32.6806,32.7375,32.6806,32.6969,192481.0
2020-08-28 11:15:00,40.25,40.31,40.24,40.27,207789.0,32.705,32.7538,32.6969,32.7212,207789.0
2020-08-28 11:20:00,40.27,40.31,40.22,40.23,167106.0,32.7212,32.7538,32.6806,32.6887,167106.0
2020-08-28 11:25:00,40.24,40.25,40.17,40.22,147651.0,32.6969,32.705,32.64,32.6806,147651.0
2020-08-28 11:30:00,40.22,40.22,40.15,40.2,175405.0,32.6806,32.6806,32.6237,32.6644,175405.0
2020-08-28 11:35:00,40.2,40.3,40.19,40.27,206438.0,32.6644,32.7456,32.6562,32.7212,206438.0
2020-08-28 11:40:00,40.27,40.27,40.21,40.26,133513.0,32.7212,32.7212,32.6725,32.7131,133513.0
2020-08-28 11:45:00,40.25,40.29,40.23,40.23,297957.0,32.705,32.7375,32.6887,32.6887,297957.0
2020-08-28 11:50:00,40.23,40.24,40.14,40.16,249895.0,32.6887,32.6969,32.6156,32.6319,249895.0
2020-08-28 11:55:00,40.16,40.23,40.15,40.22,151034.0,32.6319,32.6887,32.6237,32.6806,151034.0
2020-08-28 12:00:00,40.22,40.24,40.17,40.21,121452.0,32.6806,32.6969,32.64,32.6725,121452.0
2020-08-28 12:05:00,40.22,40.29,40.19,40.28,153189.0,32.6806,32.7375,32.6562,32.7294,153189.0
2020-08-28 12:10:00,40.28,40.34,40.26,40.32,257196.0,32.7294,32.7781,32.7131,32.7619,257196.0
2020-08-28 12:15:00,40.33,40.37,40.3,40.34,239266.0,32.77,32.8025,32.7456,32.7781,239266.0
2020-08-28 12:20:00,40.34,40.36,40.32,40.34,100888.0,32.7781,32.7944,32.7619,32.7781,100888.0
2020-08-28 12:25:00,40.33,40.4,40.3,40.39,217824.0,32.77,32.8269,32.7456,32.8188,217824.0
2020-08-28 12:30:00,40.39,40.41,40.33,40.34,128713.0,32.8188,32.835,32.77,32.7781,128713.0
2020-08-28 12:35:00,40.35,40.36,40.3,40.3,110162.0,32.7863,32.7944,32.7456,32.7456,110162.0
2020-08-28 12:40:00,40.3,40.38,40.29,40.35,263791.0,32.7456,32.8106,32.7375,32.7863,263791.0
2020-08-28 12:45:00,40.34,40.41,40.33,40.39,197117.0,32.7781,32.835,32.77,32.8188,197117.0
2020-08-28 12:50:00,40.39,40.41,40.36,40.38,116167.0,32.8188,32.835,32.7944,32.8106,116167.0
2020-08-28 12:55:00,40.38,40.41,40.38,40.39,84409.0,32.8106,32.835,32.8106,32.8188,84409.0
2020-08-28 13:00:00,40.38,40.4,40.37,40.38,77769.0,32.8106,32.8269,32.8025,32.8106,77769.0
2020-08-28 13:05:00,40.39,40.41,40.36,40.41,139833.0,32.8188,32.835,32.7944,32.835,139833.0
2020-08-28 13:10:00,40.4,40.43,40.32,40.43,325723.0,32.8269,32.8513,32.7619,32.8513,325723.0
2020-08-28 13:15:00,40.42,40.48,40.39,40.4,569050.0,32.8431,32.8919,32.8188,32.8269,569050.0
2020-08-28 13:20:00,40.4,40.45,40.39,40.44,215672.0,32.8269,32.8675,32.8188,32.8594,215672.0
2020-08-28 13:25:00,40.43,40.43,40.38,40.41,179795.0,32.8513,32.8513,32.8106,32.835,179795.0
2020-08-28 13:30:00,40.41,40.48,40.38,40.48,112757.0,32.835,32.8919,32.8106,32.8919,112757.0
2020-08-28 13:35:00,40.48,40.49,40.42,40.48,153743.0,32.8919,32.9,32.8431,32.8919,153743.0
2020-08-28 13:40:00,40.48,40.51,40.45,40.51,299945.0,32.8919,32.9163,32.8675,32.9163,299945.0
2020-08-28 13:45:00,40.51,40.53,40.45,40.46,272554.0,32.9163,32.9325,32.8675,32.8756,272554.0
2020-08-28 13:50:00,40.46,40.47,40.41,40.44,147767.0,32.8756,32.8838,32.835,32.8594,147767.0
2020-08-28 13:55:00,40.45,40.47,40.41,40.46,185979.0,32.8675,32.8838,32.835,32.8756,185979.0
2020-08-28 14:00:00,40.45,40.45,40.39,40.39,174820.0,32.8675,32.8675,32.8188,32.8188,174820.0
2020-08-28 14:05:00,40.39,40.4,40.33,40.38,192352.0,32.8188,32.8269,32.77,32.8106,192352.0
2020-08-28 14:10:00,40.37,40.47,40.36,40.45,173365.0,32.8025,32.8838,32.7944,32.8675,173365.0
2020-08-28 14:15:00,40.46,40.59,40.45,40.58,295584.0,32.8756,32.9813,32.8675,32.9731,295584.0
2020-08-28 14:20:00,40.58,40.7,40.56,40.69,216635.0,32.9731,33.0706,32.9569,33.0625,216635.0
2020-08-28 14:25:00,40.68,40.69,40.6,40.63,275864.0,33.0544,33.0625,32.9894,33.0138,275864.0
2020-08-28 14:30:00,40.63,40.63,40.55,40.62,257356.0,33.0138,33.0138,32.9488,33.0056,257356.0
2020-08-28 14:35:00,40.62,40.65,40.6,40.63,127874.0,33.0056,33.03,32.9894,33.0138,127874.0
2020-08-28 14:40:00,40.62,40.66,40.59,40.59,166718.0,33.0056,33.0381,32.9813,32.9813,166718.0
2020-08-28 14:45:00,40.59,40.62,40.55,40.61,156981.0,32.9813,33.0056,32.9488,32.9975,156981.0
2020-08-28 14:50:00,40.62,40.67,40.57,40.66,177070.0,33.0056,33.0463,32.965,33.0381,177070.0
2020-08-28 14:55:00,40.66,40.7,40.65,40.66,208469.0,33.0381,33.0706,33.03,33.0381,208469.0
2020-08-28 15:00:00,40.66,40.69,40.64,40.66,277094.0,33.0381,33.0625,33.0219,33.0381,277094.0
2020-08-28 15:05:00,40.67,40.74,40.64,40.73,428968.0,33.0463,33.1031,33.0219,33.095,428968.0
2020-08-28 15:10:00,40.74,40.77,40.7,40.75,219353.0,33.1031,33.1275,33.0706,33.1113,219353.0
2020-08-28 15:15:00,40.75,40.75,40.69,40.7,160338.0,33.1113,33.1113,33.0625,33.0706,160338.0
2020-08-28 15:20:00,40.7,40.76,40.68,40.71,223412.0,33.0706,33.1194,33.0544,33.0788,223412.0
2020-08-28 15:25:00,40.71,40.75,40.67,40.7,189318.0,33.0788,33.1113,33.0463,33.0706,189318.0
2020-08-28 15:30:00,40.7,40.73,40.68,40.71,173372.0,33.0706,33.095,33.0544,33.0788,173372.0
2020-08-28 15:35:00,40.71,40.74,40.7,40.72,328392.0,33.0788,33.1031,33.0706,33.0869,328392.0
2020-08-28 15:40:00,40.72,40.77,40.7,40.77,380115.0,33.0869,33.1275,33.0706,33.1275,380115.0
2020-08-28 15:45:00,40.76,40.83,40.76,40.82,538355.0,33.1194,33.1763,33.1194,33.1682,538355.0
2020-08-28 15:50:00,40.83,40.84,40.74,40.8,1005316.0,33.1763,33.1844,33.1031,33.1519,1005316.0
2020-08-28 15:55:00,40.81,40.92,40.66,40.69,2954119.0,33.16,33.2494,33.0381,33.0625,2954119.0
2020-08-31 09:30:00,40.64,40.72,40.13,40.17,894948.0,33.0219,33.0869,32.6075,32.64,894948.0
2020-08-31 09:35:00,40.18,40.37,40.07,40.32,623937.0,32.6481,32.8025,32.5587,32.7619,623937.0
2020-08-31 09:40:00,40.32,40.38,40.15,40.18,540552.0,32.7619,32.8106,32.6237,32.6481,540552.0
2020-08-31 09:45:00,40.16,40.24,40.11,40.15,386882.0,32.6319,32.6969,32.5912,32.6237,386882.0
2020-08-31 09:50:00,40.15,40.16,39.91,39.94,535726.0,32.6237,32.6319,32.4287,32.4531,535726.0
2020-08-31 09:55:00,39.95,40.03,39.89,40.01,476030.0,32.4612,32.5262,32.4125,32.51,476030.0
2020-08-31 10:00:00,40.01,40.09,39.93,40.07,366370.0,32.51,32.575,32.445,32.5587,366370.0
2020-08-31 10:05:00,40.07,40.1,39.95,40.06,276836.0,32.5587,32.5831,32.4612,32.5506,276836.0
2020-08-31 10:10:00,40.06,40.07,39.9,40.04,682824.0,32.5506,32.5587,32.4206,32.5344,682824.0
2020-08-31 10:15:00,40.04,40.19,40.03,40.16,459064.0,32.5344,32.6562,32.5262,32.6319,459064.0
2020-08-31 10:20:00,40.16,40.25,40.13,40.23,267336.0,32.6319,32.705,32.6075,32.6887,267336.0
2020-08-31 10:25:00,40.23,40.33,40.2,40.32,166964.0,32.6887,32.77,32.6644,32.7619,166964.0
2020-08-31 10:30:00,40.33,40.48,40.3,40.43,230071.0,32.77,32.8919,32.7456,32.8513,230071.0
2020-08-31 10:35:00,40.43,40.52,40.41,40.43,271487.0,32.8513,32.9244,32.835,32.8513,271487.0
2020-08-31 10:40:00,40.42,40.43,40.3,40.32,183209.0,32.8431,32.8513,32.7456,32.7619,183209.0
2020-08-31 10:45:00,40.31,40.35,40.25,40.31,229470.0,32.7538,32.7863,32.705,32.7538,229470.0
2020-08-31 10:50:00,40.32,40.38,40.29,40.32,130455.0,32.7619,32.8106,32.7375,32.7619,130455.0
2020-08-31 10:55:00,40.32,40.4,40.27,40.38,153417.0,32.7619,32.8269,32.7212,32.8106,153417.0
2020-08-31 11:00:00,40.38,40.4,40.27,40.32,230648.0,32.8106,32.8269,32.7212,32.7619,230648.0
2020-08-31 11:05:00,40.32,40.32,40.18,40.2,149017.0,32.7619,32.7619,32.6481,32.6644,149017.0
2020-08-31 11:10:00,40.2,40.2,40.12,40.19,141928.0,32.6644,32.6644,32.5994,32.6562,141928.0
2020-08-31 11:15:00,40.18,40.27,40.16,40.27,287599.0,32.6481,32.7212,32.6319,32.7212,287599.0
2020-08-31 11:20:00,40.27,40.27,40.16,40.18,233821.0,32.7212,32.7212,32.6319,32.6481,233821.0
2020-08-31 11:25:00,40.18,40.21,40.11,40.12,134534.0,32.6481,32.6725,32.5912,32.5994,134534.0
2020-08-31 11:30:00,40.12,40.17,40.1,40.16,135095.0,32.5994,32.64,32.5831,32.6319,135095.0
2020-08-31 11:35:00,40.15,40.24,40.14,40.21,109935.0,32.6237,32.6969,32.6156,32.6725,109935.0
2020-08-31 11:40:00,40.2,40.3,40.2,40.27,117953.0,32.6644,32.7456,32.6644,32.7212,117953.0
2020-08-31 11:45:00,40.28,40.29,40.22,40.23,81801.0,32.7294,32.7375,32.6806,32.6887,81801.0
2020-08-31 11:50:00,40.23,40.25,40.19,40.19,123990.0,32.6887,32.705,32.6562,32.6562,123990.0
2020-08-31 11:55:00,40.19,40.2,40.16,40.17,104137.0,32.6562,32.6644,32.6319,32.64,104137.0
2020-08-31 12:00:00,40.16,40.17,40.11,40.12,151465.0,32.6319,32.64,32.5912,32.5994,151465.0
2020-08-31 12:05:00,40.12,40.14,40.09,40.11,124883.0,32.5994,32.6156,32.575,32.5912,124883.0
2020-08-31 12:10:00,40.12,40.15,40.07,40.08,132000.0,32.5994,32.6237,32.5587,32.5669,132000.0
2020-08-31 12:15:00,40.07,40.14,40.07,40.11,92367.0,32.5587,32.6156,32.5587,32.5912,92367.0
2020-08-31 12:20:00,40.11,40.14,40.09,40.1,77796.0,32.5912,32.6156,32.575,32.5831,77796.0
2020-08-31 12:25:00,40.1,40.11,40.03,40.04,129294.0,32.5831,32.5912,32.5262,32.5344,129294.0
2020-08-31 12:30:00,40.03,40.07,40.02,40.04,130538.0,32.5262,32.5587,32.5181,32.5344,130538.0
2020-08-31 12:35:00,40.03,40.04,39.97,39.97,310220.0,32.5262,32.5344,32.4775,32.4775,310220.0
2020-08-31 12:40:00,39.98,40.03,39.95,39.97,208603.0,32.4856,32.5262,32.4612,32.4775,208603.0
2020-08-31 12:45:00,39.98,39.98,39.93,39.96,202089.0,32.4856,32.4856,32.445,32.4694,202089.0
2020-08-31 12:50:00,39.97,39.99,39.93,39.99,177277.0,32.4775,32.4937,32.445,32.4937,177277.0
2020-08-31 12:55:00,39.98,40.0,39.96,40.0,104441.0,32.4856,32.5019,32.4694,32.5019,104441.0
2020-08-31 13:00:00,39.99,40.03,39.97,40.01,219808.0,32.4937,32.5262,32.4775,32.51,219808.0
2020-08-31 13:05:00,40.02,40.07,39.98,40.07,187985.0,32.5181,32.5587,32.4856,32.5587,187985.0
2020-08-31 13:10:00,40.06,40.08,40.0,40.04,144811.0,32.5506,32.5669,32.5019,32.5344,144811.0
2020-08-31 13:15:00,40.03,40.1,40.03,40.04,221748.0,32.5262,32.5831,32.5262,32.5344,221748.0
2020-08-31 13:20:00,40.04,40.09,40.02,40.05,259900.0,32.5344,32.575,32.5181,32.5425,259900.0
2020-08-31 13:25:00,40.06,40.09,40.02,40.05,214995.0,32.5506,32.575,32.5181,32.5425,214995.0
2020-08-31 13:30:00,40.05,40.08,40.03,40.07,120453.0,32.5425,32.5669,32.5262,32.5587,120453.0
2020-08-31 13:35:00,40.07,40.13,40.06,40.09,158718.0,32.5587,32.6075,32.5506,32.575,158718.0
2020-08-31 13:40:00,40.1,40.1,40.04,40.05,99658.0,32.5831,32.5831,32.5344,32.5425,99658.0
2020-08-31 13:45:00,40.05,40.05,40.0,40.04,154782.0,32.5425,32.5425,32.5019,32.5344,154782.0
2020-08-31 13:50:00,40.03,40.05,39.99,39.99,91163.0,32.5262,32.5425,32.4937,32.4937,91163.0
2020-08-31 13:55:00,39.99,40.01,39.97,40.0,136832.0,32.4937,32.51,32.4775,32.5019,136832.0
2020-08-31 14:00:00,40.0,40.01,39.96,39.98,155715.0,32.5019,32.51,32.4694,32.4856,155715.0
2020-08-31 14:05:00,39.98,40.03,39.96,40.02,128983.0,32.4856,32.5262,32.4694,32.5181,128983.0
2020-08-31 14:10:00,40.02,40.03,39.99,40.01,99586.0,32.5181,32.5262,32.4937,32.51,99586.0
2020-08-31 14:15:00,40.0,40.03,39.99,40.02,150421.0,32.5019,32.5262,32.4937,32.5181,150421.0
2020-08-31 14:20:00,40.01,40.03,39.99,40.01,141065.0,32.51,32.5262,32.4937,32.51,141065.0
2020-08-31 14:25:00,40.01,40.02,39.99,40.0,238905.0,32.51,32.5181,32.4937,32.5019,238905.0
2020-08-31 14:30:00,40.0,40.04,39.99,40.02,198156.0,32.5019,32.5344,32.4937,32.5181,198156.0
2020-08-31 14:35:00,40.03,40.05,40.02,40.02,146216.0,32.5262,32.5425,32.5181,32.5181,146216.0
2020-08-31 14:40:00,40.02,40.05,40.01,40.01,122398.0,32.5181,32.5425,32.51,32.51,122398.0
2020-08-31 14:45:00,40.01,40.03,40.0,40.01,158905.0,32.51,32.5262,32.5019,32.51,158905.0
2020-08-31 14:50:00,40.02,40.02,39.99,39.99,179704.0,32.5181,32.5181,32.4937,32.4937,179704.0
2020-08-31 14:55:00,39.99,40.0,39.96,39.96,213383.0,32.4937,32.5019,32.4694,32.4694,213383.0
2020-08-31 15:00:00,39.96,40.0,39.96,39.98,204725.0,32.4694,32.5019,32.4694,32.4856,204725.0
2020-08-31 15:05:00,39.98,40.04,39.97,40.02,217599.0,32.4856,32.5344,32.4775,32.5181,217599.0
2020-08-31 15:10:00,40.02,40.04,40.0,40.01,152377.0,32.5181,32.5344,32.5019,32.51,152377.0
2020-08-31 15:15:00,40.0,40.02,39.97,39.98,130425.0,32.5019,32.5181,32.4775,32.4856,130425.0
2020-08-31 15:20:00,39.98,39.98,39.95,39.95,174622.0,32.4856,32.4856,32.4612,32.4612,174622.0
2020-08-31 15:25:00,39.95,39.98,39.93,39.96,260171.0,32.4612,32.4856,32.445,32.4694,260171.0
2020-08-31 15:30:00,39.97,39.98,39.95,39.96,161033.0,32.4775,32.4856,32.4612,32.4694,161033.0
2020-08-31 15:35:00,39.96,40.0,39.95,40.0,223864.0,32.4694,32.5019,32.4612,32.5019,223864.0
2020-08-31 15:40:00,39.99,40.0,39.95,39.98,341615.0,32.4937,32.5019,32.4612,32.4856,341615.0
2020-08-31 15:45:00,39.98,40.07,39.96,40.06,636384.0,32.4856,32.5587,32.4694,32.5506,636384.0
2020-08-31 15:50:00,40.06,40.06,40.0,40.05,845159.0,32.5506,32.5506,32.5019,32.5425,845159.0
2020-08-31 15:55:00,40.05,40.11,39.93,39.94,1439049.0,32.5425,32.5912,32.445,32.4531,1439049.0
2020-09-01 09:30:00,39.75,39.75,39.25,39.33,1382512.0,32.2987,32.2987,31.8925,31.9575,1382512.0
2020-09-01 09:35:00,39.33,39.42,39.04,39.42,1137368.0,31.9575,32.0306,31.7218,32.0306,1137368.0
2020-09-01 09:40:00,39.41,39.67,39.35,39.56,507047.0,32.0225,32.2337,31.9737,32.1443,507047.0
2020-09-01 09:45:00,39.57,39.67,39.49,39.61,423789.0,32.1525,32.2337,32.0875,32.185,423789.0
2020-09-01 09:50:00,39.61,39.7,39.5,39.68,400841.0,32.185,32.2581,32.0956,32.2418,400841.0
2020-09-01 09:55:00,39.67,39.68,39.54,39.57,299127.0,32.2337,32.2418,32.1281,32.1525,299127.0
2020-09-01 10:00:00,39.58,39.68,39.52,39.54,353395.0,32.1606,32.2418,32.1118,32.1281,353395.0
2020-09-01 10:05:00,39.55,39.63,39.47,39.49,359793.0,32.1362,32.2012,32.0712,32.0875,359793.0
2020-09-01 10:10:00,39.48,39.49,39.41,39.44,323564.0,32.0793,32.0875,32.0225,32.0468,323564.0
2020-09-01 10:15:00,39.44,39.54,39.41,39.46,361110.0,32.0468,32.1281,32.0225,32.0631,361110.0
2020-09-01 10:20:00,39.45,39.57,39.44,39.48,249598.0,32.055,32.1525,32.0468,32.0793,249598.0
2020-09-01 10:25:00,39.48,39.51,39.39,39.45,331169.0,32.0793,32.1037,32.0062,32.055,331169.0
2020-09-01 10:30:00,39.45,39.5,39.41,39.48,349935.0,32.055,32.0956,32.0225,32.0793,349935.0
2020-09-01 10:35:00,39.48,39.48,39.41,39.44,284934.0,32.0793,32.0793,32.0225,32.0468,284934.0
2020-09-01 10:40:00,39.44,39.48,39.42,39.47,166569.0,32.0468,32.0793,32.0306,32.0712,166569.0
2020-09-01 10:45:00,39.47,39.53,39.47,39.51,246133.0,32.0712,32.12,32.0712,32.1037,246133.0
2020-09-01 10:50:00,39.51,39.53,39.44,39.45,184912.0,32.1037,32.12,32.0468,32.055,184912.0
2020-09-01 10:55:00,39.45,39.48,39.38,39.47,274942.0,32.055,32.0793,31.9981,32.0712,274942.0
2020-09-01 11:00:00,39.47,39.47,39.38,39.41,165755.0,32.0712,32.0712,31.9981,32.0225,165755.0
2020-09-01 11:05:00,39.41,39.46,39.4,39.44,194817.0,32.0225,32.0631,32.0143,32.0468,194817.0
2020-09-01 11:10:00,39.44,39.47,39.43,39.44,229729.0,32.0468,32.0712,32.0387,32.0468,229729.0
2020-09-01 11:15:00,39.43,39.47,39.43,39.46,188224.0,32.0387,32.0712,32.0387,32.0631,188224.0
2020-09-01 11:20:00,39.46,39.47,39.43,39.45,177703.0,32.0631,32.0712,32.0387,32.055,177703.0
2020-09-01 11:25:00,39.45,39.48,39.42,39.43,170564.0,32.055,32.0793,32.0306,32.0387,170564.0
2020-09-01 11:30:00,39.43,39.46,39.38,39.43,254484.0,32.0387,32.0631,31.9981,32.0387,254484.0
2020-09-01 11:35:00,39.44,39.5,39.39,39.45,252995.0,32.0468,32.0956,32.0062,32.055,252995.0
2020-09-01 11:40:00,39.46,39.49,39.44,39.45,201703.0,32.0631,32.0875,32.0468,32.055,201703.0
2020-09-01 11:45:00,39.45,39.47,39.44,39.45,193256.0,32.055,32.0712,32.0468,32.055,193256.0
2020-09-01 11:50:00,39.45,39.5,39.44,39.47,177203.0,32.055,32.0956,32.0468,32.0712,177203.0
2020-09-01 11:55:00,39.47,39.48,39.44,39.45,208147.0,32.0712,32.0793,32.0468,32.055,208147.0
2020-09-01 12:00:00,39.45,39.47,39.43,39.46,136249.0,32.055,32.0712,32.0387,32.0631,136249.0
2020-09-01 12:05:00,39.45,39.46,39.37,39.39,174286.0,32.055,32.0631,31.99,32.0062,174286.0
2020-09-01 12:10:00,39.39,39.4,39.33,39.38,137468.0,32.0062,32.0143,31.9575,31.9981,137468.0
2020-09-01 12:15:00,39.37,39.39,39.34,39.37,144115.0,31.99,32.0062,31.9656,31.99,144115.0
2020-09-01 12:20:00,39.38,39.38,39.33,39.36,187051.0,31.9981,31.9981,31.9575,31.9818,187051.0
2020-09-01 12:25:00,39.36,39.42,39.35,39.42,189093.0,31.9818,32.0306,31.9737,32.0306,189093.0
2020-09-01 12:30:00,39.41,39.43,39.39,39.41,216443.0,32.0225,32.0387,32.0062,32.0225,216443.0
2020-09-01 12:35:00,39.41,39.42,39.4,39.4,161093.0,32.0225,32.0306,32.0143,32.0143,161093.0
2020-09-01 12:40:00,39.4,39.44,39.4,39.43,182440.0,32.0143,32.0468,32.0143,32.0387,182440.0
2020-09-01 12:45:00,39.43,39.43,39.4,39.41,89506.0,32.0387,32.0387,32.0143,32.0225,89506.0
2020-09-01 12:50:00,39.41,39.5,39.4,39.48,147558.0,32.0225,32.0956,32.0143,32.0793,147558.0
2020-09-01 12:55:00,39.48,39.5,39.45,39.5,125871.0,32.0793,32.0956,32.055,32.0956,125871.0
2020-09-01 13:00:00,39.49,39.56,39.48,39.55,152188.0,32.0875,32.1443,32.0793,32.1362,152188.0
2020-09-01 13:05:00,39.55,39.58,39.53,39.58,217648.0,32.1362,32.1606,32.12,32.1606,217648.0
2020-09-01 13:10:00,39.57,39.6,39.56,39.57,170078.0,32.1525,32.1768,32.1443,32.1525,170078.0
2020-09-01 13:15:00,39.57,39.63,39.56,39.58,128437.0,32.1525,32.2012,32.1443,32.1606,128437.0
2020-09-01 13:20:00,39.58,39.59,39.56,39.57,185249.0,32.1606,32.1687,32.1443,32.1525,185249.0
2020-09-01 13:25:00,39.57,39.59,39.54,39.55,177289.0,32.1525,32.1687,32.1281,32.1362,177289.0
2020-09-01 13:30:00,39.55,39.57,39.53,39.54,121940.0,32.1362,32.1525,32.12,32.1281,121940.0
2020-09-01 13:35:00,39.55,39.56,39.53,39.55,76565.0,32.1362,32.1443,32.12,32.1362,76565.0
2020-09-01 13:40:00,39.56,39.56,39.51,39.53,142433.0,32.1443,32.1443,32.1037,32.12,142433.0
2020-09-01 13:45:00,39.53,39.58,39.52,39.56,188694.0,32.12,32.1606,32.1118,32.1443,188694.0
2020-09-01 13:50:00,39.55,39.57,39.47,39.48,190015.0,32.1362,32.1525,32.0712,32.0793,190015.0
2020-09-01 13:55:00,39.48,39.5,39.46,39.48,85565.0,32.0793,32.0956,32.0631,32.0793,85565.0
2020-09-01 14:00:00,39.48,39.48,39.44,39.46,166028.0,32.0793,32.0793,32.0468,32.0631,166028.0
2020-09-01 14:05:00,39.46,39.46,39.42,39.43,97607.0,32.0631,32.0631,32.0306,32.0387,97607.0
2020-09-01 14:10:00,39.44,39.46,39.41,39.42,132073.0,32.0468,32.0631,32.0225,32.0306,132073.0
2020-09-01 14:15:00,39.42,39.43,39.4,39.41,101297.0,32.0306,32.0387,32.0143,32.0225,101297.0
2020-09-01 14:20:00,39.41,39.41,39.38,39.39,126692.0,32.0225,32.0225,31.9981,32.0062,126692.0
2020-09-01 14:25:00,39.39,39.41,39.34,39.34,211197.0,32.0062,32.0225,31.9656,31.9656,211197.0
2020-09-01 14:30:00,39.34,39.37,39.3,39.3,169141.0,31.9656,31.99,31.9331,31.9331,169141.0
2020-09-01 14:35:00,39.31,39.38,39.3,39.38,189541.0,31.9412,31.9981,31.9331,31.9981,189541.0
2020-09-01 14:40:00,39.38,39.42,39.37,39.37,146357.0,31.9981,32.0306,31.99,31.99,146357.0
2020-09-01 14:45:00,39.38,39.38,39.33,39.34,149411.0,31.9981,31.9981,31.9575,31.9656,149411.0
2020-09-01 14:50:00,39.35,39.38,39.32,39.33,113946.0,31.9737,31.9981,31.9493,31.9575,113946.0
2020-09-01 14:55:00,39.33,39.35,39.3,39.32,175435.0,31.9575,31.9737,31.9331,31.9493,175435.0
2020-09-01 15:00:00,39.33,39.34,39.3,39.31,126801.0,31.9575,31.9656,31.9331,31.9412,126801.0
2020-09-01 15:05:00,39.31,39.32,39.27,39.3,202897.0,31.9412,31.9493,31.9087,31.9331,202897.0
2020-09-01 15:10:00,39.3,39.32,39.25,39.25,164107.0,31.9331,31.9493,31.8925,31.8925,164107.0
2020-09-01 15:15:00,39.26,39.29,39.25,39.28,178231.0,31.9006,31.925,31.8925,31.9168,178231.0
2020-09-01 15:20:00,39.27,39.31,39.24,39.3,214194.0,31.9087,31.9412,31.8843,31.9331,214194.0
2020-09-01 15:25:00,39.3,39.31,39.25,39.25,193893.0,31.9331,31.9412,31.8925,31.8925,193893.0
2020-09-01 15:30:00,39.25,39.33,39.24,39.32,224052.0,31.8925,31.9575,31.8843,31.9493,224052.0
2020-09-01 15:35:00,39.32,39.33,39.28,39.33,176062.0,31.9493,31.9575,31.9168,31.9575,176062.0
2020-09-01 15:40:00,39.33,39.38,39.32,39.37,155495.0,31.9575,31.9981,31.9493,31.99,155495.0
2020-09-01 15:45:00,39.37,39.37,39.33,39.34,320168.0,31.99,31.99,31.9575,31.9656,320168.0
2020-09-01 15:50:00,39.34,39.36,39.31,39.33,285047.0,31.9656,31.9818,31.9412,31.9575,285047.0
2020-09-01 15:55:00,39.32,39.46,39.32,39.44,784065.0,31.9493,32.0631,31.9493,32.0468,784065.0
2020-09-02 09:30:00,39.23,39.29,39.1,39.27,1164719.0,31.8762,31.925,31.7706,31.9087,1164719.0
2020-09-02 09:35:00,39.27,39.34,39.13,39.27,475116.0,31.9087,31.9656,31.7949,31.9087,475116.0
2020-09-02 09:40:00,39.27,39.29,39.12,39.18,304720.0,31.9087,31.925,31.7868,31.8356,304720.0
2020-09-02 09:45:00,39.18,39.2,39.02,39.06,463558.0,31.8356,31.8518,31.7056,31.7381,463558.0
2020-09-02 09:50:00,39.05,39.17,38.95,39.12,813562.0,31.7299,31.8274,31.6487,31.7868,813562.0
2020-09-02 09:55:00,39.11,39.33,39.09,39.32,438006.0,31.7787,31.9575,31.7624,31.9493,438006.0
2020-09-02 10:00:00,39.33,39.42,39.21,39.35,696900.0,31.9575,32.0306,31.86,31.9737,696900.0
2020-09-02 10:05:00,39.36,39.47,39.33,39.41,386127.0,31.9818,32.0712,31.9575,32.0225,386127.0
2020-09-02 10:10:00,39.41,39.51,39.37,39.39,460867.0,32.0225,32.1037,31.99,32.0062,460867.0
2020-09-02 10:15:00,39.39,39.41,39.3,39.39,189241.0,32.0062,32.0225,31.9331,32.0062,189241.0
2020-09-02 10:20:00,39.39,39.45,39.33,39.35,176631.0,32.0062,32.055,31.9575,31.9737,176631.0
2020-09-02 10:25:00,39.36,39.4,39.29,39.39,226799.0,31.9818,32.0143,31.925,32.0062,226799.0
2020-09-02 10:30:00,39.39,39.72,39.39,39.66,367030.0,32.0062,32.2743,32.0062,32.2256,367030.0
2020-09-02 10:35:00,39.65,39.7,39.52,39.55,335873.0,32.2175,32.2581,32.1118,32.1362,335873.0
2020-09-02 10:40:00,39.55,39.57,39.46,39.48,254540.0,32.1362,32.1525,32.0631,32.0793,254540.0
2020-09-02 10:45:00,39.47,39.47,39.37,39.39,419361.0,32.0712,32.0712,31.99,32.0062,419361.0
2020-09-02 10:50:00,39.39,39.49,39.37,39.39,330045.0,32.0062,32.0875,31.99,32.0062,330045.0
2020-09-02 10:55:00,39.38,39.4,39.3,39.34,260965.0,31.9981,32.0143,31.9331,31.9656,260965.0
2020-09-02 11:00:00,39.35,39.41,39.27,39.39,405164.0,31.9737,32.0225,31.9087,32.0062,405164.0
2020-09-02 11:05:00,39.39,39.41,39.31,39.32,298486.0,32.0062,32.0225,31.9412,31.9493,298486.0
2020-09-02 11:10:00,39.32,39.37,39.28,39.29,241771.0,31.9493,31.99,31.9168,31.925,241771.0
2020-09-02 11:15:00,39.29,39.29,39.1,39.1,445957.0,31.925,31.925,31.7706,31.7706,445957.0
2020-09-02 11:20:00,39.1,39.17,39.06,39.09,385335.0,31.7706,31.8274,31.7381,31.7624,385335.0
2020-09-02 11:25:00,39.09,39.1,39.0,39.01,315547.0,31.7624,31.7706,31.6893,31.6974,315547.0
2020-09-02 11:30:00,39.01,39.15,38.99,39.15,543651.0,31.6974,31.8112,31.6812,31.8112,543651.0
2020-09-02 11:35:00,39.15,39.19,39.09,39.16,455968.0,31.8112,31.8437,31.7624,31.8193,455968.0
2020-09-02 11:40:00,39.15,39.21,39.14,39.19,182444.0,31.8112,31.86,31.8031,31.8437,182444.0
2020-09-02 11:45:00,39.2,39.22,39.13,39.17,158053.0,31.8518,31.8681,31.7949,31.8274,158053.0
2020-09-02 11:50:00,39.16,39.28,39.16,39.27,162921.0,31.8193,31.9168,31.8193,31.9087,162921.0
2020-09-02 11:55:00,39.27,39.27,39.19,39.23,145106.0,31.9087,31.9087,31.8437,31.8762,145106.0
2020-09-02 12:00:00,39.23,39.24,39.17,39.18,120013.0,31.8762,31.8843,31.8274,31.8356,120013.0
2020-09-02 12:05:00,39.18,39.2,39.1,39.14,140070.0,31.8356,31.8518,31.7706,31.8031,140070.0
2020-09-02 12:10:00,39.15,39.16,39.12,39.12,107100.0,31.8112,31.8193,31.7868,31.7868,107100.0
2020-09-02 12:15:00,39.12,39.15,39.1,39.13,122492.0,31.7868,31.8112,31.7706,31.7949,122492.0
2020-09-02 12:20:00,39.13,39.22,39.12,39.22,127646.0,31.7949,31.8681,31.7868,31.8681,127646.0
2020-09-02 12:25:00,39.21,39.29,39.21,39.24,187224.0,31.86,31.925,31.86,31.8843,187224.0
2020-09-02 12:30:00,39.24,39.25,39.2,39.23,182529.0,31.8843,31.8925,31.8518,31.8762,182529.0
2020-09-02 12:35:00,39.23,39.3,39.22,39.28,163403.0,31.8762,31.9331,31.8681,31.9168,163403.0
2020-09-02 12:40:00,39.29,39.29,39.24,39.26,87703.0,31.925,31.925,31.8843,31.9006,87703.0
2020-09-02 12:45:00,39.26,39.27,39.23,39.24,95884.0,31.9006,31.9087,31.8762,31.8843,95884.0
2020-09-02 12:50:00,39.23,39.23,39.18,39.19,125088.0,31.8762,31.8762,31.8356,31.8437,125088.0
2020-09-02 12:55:00,39.19,39.22,39.17,39.19,128952.0,31.8437,31.8681,31.8274,31.8437,128952.0
2020-09-02 13:00:00,39.2,39.21,39.14,39.16,135770.0,31.8518,31.86,31.8031,31.8193,135770.0
2020-09-02 13:05:00,39.16,39.23,39.13,39.22,157874.0,31.8193,31.8762,31.7949,31.8681,157874.0
2020-09-02 13:10:00,39.23,39.24,39.18,39.21,114363.0,31.8762,31.8843,31.8356,31.86,114363.0
2020-09-02 13:15:00,39.2,39.21,39.16,39.18,70056.0,31.8518,31.86,31.8193,31.8356,70056.0
2020-09-02 13:20:00,39.19,39.19,39.12,39.16,147644.0,31.8437,31.8437,31.7868,31.8193,147644.0
2020-09-02 13:25:00,39.16,39.27,39.15,39.24,155707.0,31.8193,31.9087,31.8112,31.8843,155707.0
2020-09-02 13:30:00,39.25,39.25,39.17,39.17,107692.0,31.8925,31.8925,31.8274,31.8274,107692.0
2020-09-02 13:35:00,39.18,39.2,39.14,39.19,160273.0,31.8356,31.8518,31.8031,31.8437,160273.0
2020-09-02 13:40:00,39.2,39.25,39.17,39.22,278369.0,31.8518,31.8925,31.8274,31.8681,278369.0
2020-09-02 13:45:00,39.22,39.24,39.18,39.19,341084.0,31.8681,31.8843,31.8356,31.8437,341084.0
2020-09-02 13:50:00,39.18,39.2,39.15,39.17,110015.0,31.8356,31.8518,31.8112,31.8274,110015.0
2020-09-02 13:55:00,39.17,39.2,39.15,39.16,169040.0,31.8274,31.8518,31.8112,31.8193,169040.0
2020-09-02 14:00:00,39.16,39.16,39.1,39.15,198646.0,31.8193,31.8193,31.7706,31.8112,198646.0
2020-09-02 14:05:00,39.14,39.15,39.11,39.15,124935.0,31.8031,31.8112,31.7787,31.8112,124935.0
2020-09-02 14:10:00,39.14,39.14,39.05,39.05,228613.0,31.8031,31.8031,31.7299,31.7299,228613.0
2020-09-02 14:15:00,39.06,39.12,39.06,39.11,244092.0,31.7381,31.7868,31.7381,31.7787,244092.0
2020-09-02 14:20:00,39.11,39.16,39.1,39.13,217653.0,31.7787,31.8193,31.7706,31.7949,217653.0
2020-09-02 14:25:00,39.14,39.14,39.1,39.12,195135.0,31.8031,31.8031,31.7706,31.7868,195135.0
2020-09-02 14:30:00,39.12,39.15,39.1,39.13,130685.0,31.7868,31.8112,31.7706,31.7949,130685.0
2020-09-02 14:35:00,39.12,39.13,39.08,39.09,135723.0,31.7868,31.7949,31.7543,31.7624,135723.0
2020-09-02 14:40:00,39.1,39.14,39.08,39.14,121418.0,31.7706,31.8031,31.7543,31.8031,121418.0
2020-09-02 14:45:00,39.14,39.19,39.13,39.18,237032.0,31.8031,31.8437,31.7949,31.8356,237032.0
2020-09-02 14:50:00,39.18,39.22,39.15,39.17,176010.0,31.8356,31.8681,31.8112,31.8274,176010.0
2020-09-02 14:55:00,39.16,39.18,39.13,39.15,173530.0,31.8193,31.8356,31.7949,31.8112,173530.0
2020-09-02 15:00:00,39.14,39.15,39.11,39.11,115174.0,31.8031,31.8112,31.7787,31.7787,115174.0
2020-09-02 15:05:00,39.11,39.12,39.07,39.09,193498.0,31.7787,31.7868,31.7462,31.7624,193498.0
2020-09-02 15:10:00,39.09,39.13,39.07,39.1,203599.0,31.7624,31.7949,31.7462,31.7706,203599.0
2020-09-02 15:15:00,39.1,39.12,39.08,39.1,170284.0,31.7706,31.7868,31.7543,31.7706,170284.0
2020-09-02 15:20:00,39.1,39.12,39.08,39.11,229620.0,31.7706,31.7868,31.7543,31.7787,229620.0
2020-09-02 15:25:00,39.11,39.11,39.09,39.1,327574.0,31.7787,31.7787,31.7624,31.7706,327574.0
2020-09-02 15:30:00,39.09,39.12,39.05,39.11,297158.0,31.7624,31.7868,31.7299,31.7787,297158.0
2020-09-02 15:35:00,39.11,39.17,39.08,39.16,205282.0,31.7787,31.8274,31.7543,31.8193,205282.0
2020-09-02 15:40:00,39.16,39.22,39.15,39.19,260101.0,31.8193,31.8681,31.8112,31.8437,260101.0
2020-09-02 15:45:00,39.19,39.22,39.16,39.22,376057.0,31.8437,31.8681,31.8193,31.8681,376057.0
2020-09-02 15:50:00,39.21,39.26,39.17,39.24,428283.0,31.86,31.9006,31.8274,31.8843,428283.0
2020-09-02 15:55:00,39.24,39.25,39.17,39.17,809308.0,31.8843,31.8925,31.8274,31.8274,809308.0
2020-09-03 09:30:00,39.2,39.5,39.17,39.5,878014.0,31.8518,32.0956,31.8274,32.0956,878014.0
2020-09-03 09:35:00,39.5,39.8,39.47,39.69,609995.0,32.0956,32.3394,32.0712,32.25,609995.0
2020-09-03 09:40:00,39.68,39.87,39.63,39.85,527366.0,32.2418,32.3962,32.2012,32.38,527366.0
2020-09-03 09:45:00,39.86,39.99,39.83,39.98,491154.0,32.3881,32.4937,32.3637,32.4856,491154.0
2020-09-03 09:50:00,39.97,40.03,39.81,39.89,594708.0,32.4775,32.5262,32.3475,32.4125,594708.0
2020-09-03 09:55:00,39.89,40.02,39.87,39.91,347994.0,32.4125,32.5181,32.3962,32.4287,347994.0
2020-09-03 10:00:00,39.91,39.91,39.69,39.73,388765.0,32.4287,32.4287,32.25,32.2825,388765.0
2020-09-03 10:05:00,39.73,39.76,39.58,39.65,273229.0,32.2825,32.3069,32.1606,32.2175,273229.0
2020-09-03 10:10:00,39.66,39.86,39.62,39.82,334812.0,32.2256,32.3881,32.1931,32.3556,334812.0
2020-09-03 10:15:00,39.82,39.87,39.75,39.84,252649.0,32.3556,32.3962,32.2987,32.3719,252649.0
2020-09-03 10:20:00,39.84,39.93,39.69,39.7,286977.0,32.3719,32.445,32.25,32.2581,286977.0
2020-09-03 10:25:00,39.71,39.85,39.71,39.84,257381.0,32.2662,32.38,32.2662,32.3719,257381.0
2020-09-03 10:30:00,39.85,40.0,39.76,39.97,279845.0,32.38,32.5019,32.3069,32.4775,279845.0
2020-09-03 10:35:00,39.97,39.97,39.85,39.95,308299.0,32.4775,32.4775,32.38,32.4612,308299.0
2020-09-03 10:40:00,39.96,39.97,39.84,39.92,310892.0,32.4694,32.4775,32.3719,32.4369,310892.0
2020-09-03 10:45:00,39.93,39.99,39.86,39.87,337569.0,32.445,32.4937,32.3881,32.3962,337569.0
2020-09-03 10:50:00,39.88,39.89,39.73,39.79,268002.0,32.4044,32.4125,32.2825,32.3312,268002.0
2020-09-03 10:55:00,39.79,39.86,39.72,39.79,235175.0,32.3312,32.3881,32.2743,32.3312,235175.0
2020-09-03 11:00:00,39.79,39.82,39.63,39.66,259210.0,32.3312,32.3556,32.2012,32.2256,259210.0
2020-09-03 11:05:00,39.66,39.67,39.44,39.48,297582.0,32.2256,32.2337,32.0468,32.0793,297582.0
2020-09-03 11:10:00,39.49,39.61,39.46,39.54,350188.0,32.0875,32.185,32.0631,32.1281,350188.0
2020-09-03 11:15:00,39.53,39.54,39.12,39.13,438135.0,32.12,32.1281,31.7868,31.7949,438135.0
2020-09-03 11:20:00,39.13,39.27,39.05,39.19,550569.0,31.7949,31.9087,31.7299,31.8437,550569.0
2020-09-03 11:25:00,39.19,39.31,39.14,39.23,320692.0,31.8437,31.9412,31.8031,31.8762,320692.0
2020-09-03 11:30:00,39.23,39.41,39.17,39.36,254563.0,31.8762,32.0225,31.8274,31.9818,254563.0
2020-09-03 11:35:00,39.36,39.47,39.28,39.44,196487.0,31.9818,32.0712,31.9168,32.0468,196487.0
2020-09-03 11:40:00,39.43,39.6,39.43,39.48,244454.0,32.0387,32.1768,32.0387,32.0793,244454.0
2020-09-03 11:45:00,39.49,39.53,39.41,39.43,259423.0,32.0875,32.12,32.0225,32.0387,259423.0
2020-09-03 11:50:00,39.43,39.51,39.4,39.51,212626.0,32.0387,32.1037,32.0143,32.1037,212626.0
2020-09-03 11:55:00,39.51,39.54,39.42,39.47,165600.0,32.1037,32.1281,32.0306,32.0712,165600.0
2020-09-03 12:00:00,39.48,39.57,39.42,39.56,247001.0,32.0793,32.1525,32.0306,32.1443,247001.0
2020-09-03 12:05:00,39.56,39.63,39.51,39.63,177841.0,32.1443,32.2012,32.1037,32.2012,177841.0
2020-09-03 12:10:00,39.63,39.67,39.59,39.63,138599.0,32.2012,32.2337,32.1687,32.2012,138599.0
2020-09-03 12:15:00,39.63,39.69,39.57,39.69,176177.0,32.2012,32.25,32.1525,32.25,176177.0
2020-09-03 12:20:00,39.69,39.7,39.6,39.62,122387.0,32.25,32.2581,32.1768,32.1931,122387.0
2020-09-03 12:25:00,39.61,39.64,39.56,39.57,272111.0,32.185,32.2093,32.1443,32.1525,272111.0
2020-09-03 12:30:00,39.57,39.66,39.53,39.54,224948.0,32.1525,32.2256,32.12,32.1281,224948.0
2020-09-03 12:35:00,39.54,39.6,39.47,39.52,292555.0,32.1281,32.1768,32.0712,32.1118,292555.0
2020-09-03 12:40:00,39.51,39.55,39.38,39.4,245657.0,32.1037,32.1362,31.9981,32.0143,245657.0
2020-09-03 12:45:00,39.4,39.45,39.34,39.37,180379.0,32.0143,32.055,31.9656,31.99,180379.0
2020-09-03 12:50:00,39.37,39.42,39.27,39.36,183802.0,31.99,32.0306,31.9087,31.9818,183802.0
2020-09-03 12:55:00,39.36,39.45,39.32,39.32,198221.0,31.9818,32.055,31.9493,31.9493,198221.0
2020-09-03 13:00:00,39.33,39.34,39.15,39.16,267451.0,31.9575,31.9656,31.8112,31.8193,267451.0
2020-09-03 13:05:00,39.18,39.33,39.17,39.3,153845.0,31.8356,31.9575,31.8274,31.9331,153845.0
2020-09-03 13:10:00,39.31,39.38,39.28,39.37,139902.0,31.9412,31.9981,31.9168,31.99,139902.0
2020-09-03 13:15:00,39.36,39.38,39.17,39.21,199264.0,31.9818,31.9981,31.8274,31.86,199264.0
2020-09-03 13:20:00,39.22,39.3,39.17,39.25,166477.0,31.8681,31.9331,31.8274,31.8925,166477.0
2020-09-03 13:25:00,39.25,39.29,39.11,39.28,194853.0,31.8925,31.925,31.7787,31.9168,194853.0
2020-09-03 13:30:00,39.27,39.28,39.07,39.13,269193.0,31.9087,31.9168,31.7462,31.7949,269193.0
2020-09-03 13:35:00,39.14,39.2,39.13,39.15,152339.0,31.8031,31.8518,31.7949,31.8112,152339.0
2020-09-03 13:40:00,39.14,39.23,39.12,39.2,171150.0,31.8031,31.8762,31.7868,31.8518,171150.0
2020-09-03 13:45:00,39.2,39.24,39.18,39.19,111065.0,31.8518,31.8843,31.8356,31.8437,111065.0
2020-09-03 13:50:00,39.19,39.36,39.18,39.35,262260.0,31.8437,31.9818,31.8356,31.9737,262260.0
2020-09-03 13:55:00,39.36,39.37,39.25,39.26,146258.0,31.9818,31.99,31.8925,31.9006,146258.0
2020-09-03 14:00:00,39.25,39.3,39.2,39.25,208259.0,31.8925,31.9331,31.8518,31.8925,208259.0
2020-09-03 14:05:00,39.25,39.28,39.21,39.27,140389.0,31.8925,31.9168,31.86,31.9087,140389.0
2020-09-03 14:10:00,39.26,39.35,39.19,39.22,173014.0,31.9006,31.9737,31.8437,31.8681,173014.0
2020-09-03 14:15:00,39.22,39.23,39.1,39.12,146154.0,31.8681,31.8762,31.7706,31.7868,146154.0
2020-09-03 14:20:00,39.13,39.21,39.12,39.16,119223.0,31.7949,31.86,31.7868,31.8193,119223.0
2020-09-03 14:25:00,39.16,39.24,39.12,39.22,135897.0,31.8193,31.8843,31.7868,31.8681,135897.0
2020-09-03 14:30:00,39.21,39.31,39.18,39.26,115899.0,31.86,31.9412,31.8356,31.9006,115899.0
2020-09-03 14:35:00,39.26,39.28,39.13,39.15,257577.0,31.9006,31.9168,31.7949,31.8112,257577.0
2020-09-03 14:40:00,39.16,39.19,39.08,39.12,211410.0,31.8193,31.8437,31.7543,31.7868,211410.0
2020-09-03 14:45:00,39.11,39.15,39.08,39.11,160657.0,31.7787,31.8112,31.7543,31.7787,160657.0
2020-09-03 14:50:00,39.1,39.17,39.06,39.09,168941.0,31.7706,31.8274,31.7381,31.7624,168941.0
2020-09-03 14:55:00,39.09,39.1,39.01,39.02,195513.0,31.7624,31.7706,31.6974,31.7056,195513.0
2020-09-03 15:00:00,39.02,39.1,39.01,39.04,183873.0,31.7056,31.7706,31.6974,31.7218,183873.0
2020-09-03 15:05:00,39.04,39.13,39.0,39.09,199533.0,31.7218,31.7949,31.6893,31.7624,199533.0
2020-09-03 15:10:00,39.09,39.15,39.04,39.15,170056.0,31.7624,31.8112,31.7218,31.8112,170056.0
2020-09-03 15:15:00,39.15,39.16,39.07,39.08,218163.0,31.8112,31.8193,31.7462,31.7543,218163.0
2020-09-03 15:20:00,39.08,39.09,39.01,39.02,178611.0,31.7543,31.7624,31.6974,31.7056,178611.0
2020-09-03 15:25:00,39.01,39.13,38.98,39.05,445153.0,31.6974,31.7949,31.6731,31.7299,445153.0
2020-09-03 15:30:00,39.04,39.15,39.02,39.03,493884.0,31.7218,31.8112,31.7056,31.7137,493884.0
2020-09-03 15:35:00,39.03,39.22,39.03,39.05,361369.0,31.7137,31.8681,31.7137,31.7299,361369.0
2020-09-03 15:40:00,39.06,39.06,38.98,39.02,348730.0,31.7381,31.7381,31.6731,31.7056,348730.0
2020-09-03 15:45:00,39.03,39.04,38.92,38.96,567206.0,31.7137,31.7218,31.6243,31.6568,567206.0
2020-09-03 15:50:00,38.95,39.13,38.88,39.11,746814.0,31.6487,31.7949,31.5918,31.7787,746814.0
2020-09-03 15:55:00,39.12,39.16,39.07,39.1,1151115.0,31.7868,31.8193,31.7462,31.7706,1151115.0
2020-09-04 09:30:00,39.46,39.62,39.24,39.61,725545.0,32.0631,32.1931,31.8843,32.185,725545.0
2020-09-04 09:35:00,39.61,39.68,39.39,39.48,263222.0,32.185,32.2418,32.0062,32.0793,263222.0
2020-09-04 09:40:00,39.47,39.78,39.44,39.66,529603.0,32.0712,32.3231,32.0468,32.2256,529603.0
2020-09-04 09:45:00,39.67,39.79,39.56,39.63,484336.0,32.2337,32.3312,32.1443,32.2012,484336.0
2020-09-04 09:50:00,39.63,39.64,39.42,39.47,402674.0,32.2012,32.2093,32.0306,32.0712,402674.0
2020-09-04 09:55:00,39.48,39.59,39.31,39.34,386492.0,32.0793,32.1687,31.9412,31.9656,386492.0
2020-09-04 10:00:00,39.34,39.41,39.24,39.33,365135.0,31.9656,32.0225,31.8843,31.9575,365135.0
2020-09-04 10:05:00,39.33,39.37,39.22,39.23,454816.0,31.9575,31.99,31.8681,31.8762,454816.0
2020-09-04 10:10:00,39.23,39.3,39.18,39.26,237376.0,31.8762,31.9331,31.8356,31.9006,237376.0
2020-09-04 10:15:00,39.26,39.29,39.12,39.16,338543.0,31.9006,31.925,31.7868,31.8193,338543.0
2020-09-04 10:20:00,39.16,39.31,39.08,39.26,496776.0,31.8193,31.9412,31.7543,31.9006,496776.0
2020-09-04 10:25:00,39.26,39.38,39.14,39.17,298728.0,31.9006,31.9981,31.8031,31.8274,298728.0
2020-09-04 10:30:00,39.18,39.29,39.17,39.18,380306.0,31.8356,31.925,31.8274,31.8356,380306.0
2020-09-04 10:35:00,39.18,39.21,38.99,39.05,686580.0,31.8356,31.86,31.6812,31.7299,686580.0
2020-09-04 10:40:00,39.04,39.14,38.98,39.03,597132.0,31.7218,31.8031,31.6731,31.7137,597132.0
2020-09-04 10:45:00,39.02,39.2,39.01,39.16,522869.0,31.7056,31.8518,31.6974,31.8193,522869.0
2020-09-04 10:50:00,39.15,39.17,39.01,39.08,462473.0,31.8112,31.8274,31.6974,31.7543,462473.0
2020-09-04 10:55:00,39.08,39.13,39.0,39.13,401072.0,31.7543,31.7949,31.6893,31.7949,401072.0
2020-09-04 11:00:00,39.12,39.15,39.01,39.03,240002.0,31.7868,31.8112,31.6974,31.7137,240002.0
2020-09-04 11:05:00,39.02,39.04,38.89,38.89,358892.0,31.7056,31.7218,31.5999,31.5999,358892.0
2020-09-04 11:10:00,38.89,38.92,38.76,38.87,591442.0,31.5999,31.6243,31.4943,31.5837,591442.0
2020-09-04 11:15:00,38.86,38.97,38.85,38.95,338780.0,31.5756,31.6649,31.5674,31.6487,338780.0
2020-09-04 11:20:00,38.94,39.0,38.85,38.88,263278.0,31.6406,31.6893,31.5674,31.5918,263278.0
2020-09-04 11:25:00,38.89,38.9,38.77,38.84,251419.0,31.5999,31.6081,31.5024,31.5593,251419.0
2020-09-04 11:30:00,38.85,38.97,38.84,38.94,332093.0,31.5674,31.6649,31.5593,31.6406,332093.0
2020-09-04 11:35:00,38.95,38.97,38.85,38.85,171585.0,31.6487,31.6649,31.5674,31.5674,171585.0
2020-09-04 11:40:00,38.86,38.91,38.77,38.78,178151.0,31.5756,31.6162,31.5024,31.5106,178151.0
2020-09-04 11:45:00,38.78,38.81,38.69,38.69,384119.0,31.5106,31.5349,31.4374,31.4374,384119.0
2020-09-04 11:50:00,38.69,38.83,38.65,38.83,290863.0,31.4374,31.5512,31.4049,31.5512,290863.0
2020-09-04 11:55:00,38.83,38.84,38.74,38.77,158514.0,31.5512,31.5593,31.4781,31.5024,158514.0
2020-09-04 12:00:00,38.77,38.85,38.74,38.79,269173.0,31.5024,31.5674,31.4781,31.5187,269173.0
2020-09-04 12:05:00,38.79,38.87,38.78,38.84,190917.0,31.5187,31.5837,31.5106,31.5593,190917.0
2020-09-04 12:10:00,38.84,38.94,38.83,38.92,170928.0,31.5593,31.6406,31.5512,31.6243,170928.0
2020-09-04 12:15:00,38.93,38.94,38.84,38.92,171461.0,31.6324,31.6406,31.5593,31.6243,171461.0
2020-09-04 12:20:00,38.92,38.99,38.85,38.98,156145.0,31.6243,31.6812,31.5674,31.6731,156145.0
2020-09-04 12:25:00,38.98,39.0,38.91,38.92,108504.0,31.6731,31.6893,31.6162,31.6243,108504.0
2020-09-04 12:30:00,38.92,38.94,38.85,38.86,144578.0,31.6243,31.6406,31.5674,31.5756,144578.0
2020-09-04 12:35:00,38.86,38.95,38.85,38.92,218835.0,31.5756,31.6487,31.5674,31.6243,218835.0
2020-09-04 12:40:00,38.93,39.02,38.91,38.99,230112.0,31.6324,31.7056,31.6162,31.6812,230112.0
2020-09-04 12:45:00,39.0,39.12,38.99,39.05,238685.0,31.6893,31.7868,31.6812,31.7299,238685.0
2020-09-04 12:50:00,39.05,39.1,39.02,39.04,137992.0,31.7299,31.7706,31.7056,31.7218,137992.0
2020-09-04 12:55:00,39.04,39.04,38.97,38.99,177543.0,31.7218,31.7218,31.6649,31.6812,177543.0
2020-09-04 13:00:00,38.99,39.02,38.93,38.94,104189.0,31.6812,31.7056,31.6324,31.6406,104189.0
2020-09-04 13:05:00,38.94,38.99,38.93,38.97,94128.0,31.6406,31.6812,31.6324,31.6649,94128.0
2020-09-04 13:10:00,38.97,38.98,38.93,38.96,141012.0,31.6649,31.6731,31.6324,31.6568,141012.0
2020-09-04 13:15:00,38.96,38.97,38.87,38.88,203515.0,31.6568,31.6649,31.5837,31.5918,203515.0
2020-09-04 13:20:00,38.88,38.93,38.87,38.92,100228.0,31.5918,31.6324,31.5837,31.6243,100228.0
2020-09-04 13:25:00,38.93,38.93,38.85,38.87,151056.0,31.6324,31.6324,31.5674,31.5837,151056.0
2020-09-04 13:30:00,38.87,38.87,38.78,38.8,237330.0,31.5837,31.5837,31.5106,31.5268,237330.0
2020-09-04 13:35:00,38.8,38.81,38.74,38.77,145545.0,31.5268,31.5349,31.4781,31.5024,145545.0
2020-09-04 13:40:00,38.77,38.81,38.75,38.81,135056.0,31.5024,31.5349,31.4862,31.5349,135056.0
2020-09-04 13:45:00,38.8,38.89,38.8,38.87,190151.0,31.5268,31.5999,31.5268,31.5837,190151.0
2020-09-04 13:50:00,38.87,38.92,38.8,38.91,101197.0,31.5837,31.6243,31.5268,31.6162,101197.0
2020-09-04 13:55:00,38.92,38.96,38.9,38.95,91993.0,31.6243,31.6568,31.6081,31.6487,91993.0
2020-09-04 14:00:00,38.96,38.99,38.91,38.91,102922.0,31.6568,31.6812,31.6162,31.6162,102922.0
2020-09-04 14:05:00,38.92,38.98,38.91,38.92,68683.0,31.6243,31.6731,31.6162,31.6243,68683.0
2020-09-04 14:10:00,38.92,38.96,38.9,38.93,116662.0,31.6243,31.6568,31.6081,31.6324,116662.0
2020-09-04 14:15:00,38.93,38.96,38.9,38.93,90595.0,31.6324,31.6568,31.6081,31.6324,90595.0
2020-09-04 14:20:00,38.93,38.97,38.91,38.92,90663.0,31.6324,31.6649,31.6162,31.6243,90663.0
2020-09-04 14:25:00,38.92,38.99,38.92,38.96,75162.0,31.6243,31.6812,31.6243,31.6568,75162.0
2020-09-04 14:30:00,38.96,38.97,38.92,38.94,74268.0,31.6568,31.6649,31.6243,31.6406,74268.0
2020-09-04 14:35:00,38.94,39.05,38.94,39.05,128458.0,31.6406,31.7299,31.6406,31.7299,128458.0
2020-09-04 14:40:00,39.04,39.15,39.03,39.11,201618.0,31.7218,31.8112,31.7137,31.7787,201618.0
2020-09-04 14:45:00,39.11,39.19,39.09,39.16,198774.0,31.7787,31.8437,31.7624,31.8193,198774.0
2020-09-04 14:50:00,39.17,39.19,39.09,39.1,139837.0,31.8274,31.8437,31.7624,31.7706,139837.0
2020-09-04 14:55:00,39.11,39.17,39.09,39.17,205180.0,31.7787,31.8274,31.7624,31.8274,205180.0
2020-09-04 15:00:00,39.16,39.19,39.1,39.11,164208.0,31.8193,31.8437,31.7706,31.7787,164208.0
2020-09-04 15:05:00,39.1,39.14,39.08,39.12,142820.0,31.7706,31.8031,31.7543,31.7868,142820.0
2020-09-04 15:10:00,39.12,39.14,39.05,39.05,108433.0,31.7868,31.8031,31.7299,31.7299,108433.0
2020-09-04 15:15:00,39.06,39.19,39.06,39.17,212795.0,31.7381,31.8437,31.7381,31.8274,212795.0
2020-09-04 15:20:00,39.16,39.2,39.14,39.15,133320.0,31.8193,31.8518,31.8031,31.8112,133320.0
2020-09-04 15:25:00,39.15,39.23,39.12,39.19,183340.0,31.8112,31.8762,31.7868,31.8437,183340.0
2020-09-04 15:30:00,39.2,39.22,39.12,39.15,161016.0,31.8518,31.8681,31.7868,31.8112,161016.0
2020-09-04 15:35:00,39.16,39.16,39.03,39.06,336665.0,31.8193,31.8193,31.7137,31.7381,336665.0
2020-09-04 15:40:00,39.06,39.09,39.03,39.03,210101.0,31.7381,31.7624,31.7137,31.7137,210101.0
2020-09-04 15:45:00,39.04,39.07,38.97,38.98,479526.0,31.7218,31.7462,31.6649,31.6731,479526.0
2020-09-04 15:50:00,38.98,39.03,38.9,39.0,970935.0,31.6731,31.7137,31.6081,31.6893,970935.0
2020-09-04 15:55:00,39.0,39.1,38.99,39.07,577350.0,31.6893,31.7706,31.6812,31.7462,577350.0
2020-09-08 09:30:00,38.25,38.61,38.1,38.14,2095680.0,31.0799,31.3724,30.958,30.9905,2095680.0
2020-09-08 09:35:00,38.14,38.15,37.79,37.86,1525354.0,30.9905,30.9987,30.7061,30.763,1525354.0
2020-09-08 09:40:00,37.86,38.06,37.81,37.81,686454.0,30.763,30.9255,30.7224,30.7224,686454.0
2020-09-08 09:45:00,37.81,37.84,37.49,37.58,1036607.0,30.7224,30.7468,30.4624,30.5355,1036607.0
2020-09-08 09:50:00,37.58,37.62,37.41,37.45,735753.0,30.5355,30.568,30.3974,30.4299,735753.0
2020-09-08 09:55:00,37.44,37.63,37.39,37.5,661543.0,30.4217,30.5761,30.3811,30.4705,661543.0
2020-09-08 10:00:00,37.5,37.56,37.44,37.45,728014.0,30.4705,30.5192,30.4217,30.4299,728014.0
2020-09-08 10:05:00,37.45,37.64,37.42,37.55,507695.0,30.4299,30.5843,30.4055,30.5111,507695.0
2020-09-08 10:10:00,37.55,37.66,37.47,37.62,455390.0,30.5111,30.6005,30.4461,30.568,455390.0
2020-09-08 10:15:00,37.61,37.62,37.45,37.45,586383.0,30.5599,30.568,30.4299,30.4299,586383.0
2020-09-08 10:20:00,37.45,37.59,37.4,37.53,545753.0,30.4299,30.5436,30.3892,30.4949,545753.0
2020-09-08 10:25:00,37.53,37.58,37.48,37.57,492667.0,30.4949,30.5355,30.4542,30.5274,492667.0
2020-09-08 10:30:00,37.57,37.62,37.52,37.6,483736.0,30.5274,30.568,30.4867,30.5518,483736.0
2020-09-08 10:35:00,37.6,37.7,37.55,37.7,474606.0,30.5518,30.633,30.5111,30.633,474606.0
2020-09-08 10:40:00,37.69,37.7,37.48,37.49,585628.0,30.6249,30.633,30.4542,30.4624,585628.0
2020-09-08 10:45:00,37.48,37.57,37.44,37.45,443340.0,30.4542,30.5274,30.4217,30.4299,443340.0
2020-09-08 10:50:00,37.45,37.51,37.42,37.47,425018.0,30.4299,30.4786,30.4055,30.4461,425018.0
2020-09-08 10:55:00,37.47,37.48,37.4,37.41,373663.0,30.4461,30.4542,30.3892,30.3974,373663.0
2020-09-08 11:00:00,37.41,37.67,37.35,37.66,940586.0,30.3974,30.6086,30.3486,30.6005,940586.0
2020-09-08 11:05:00,37.66,37.75,37.63,37.73,455449.0,30.6005,30.6736,30.5761,30.6574,455449.0
2020-09-08 11:10:00,37.72,37.76,37.66,37.72,340711.0,30.6493,30.6818,30.6005,30.6493,340711.0
2020-09-08 11:15:00,37.72,37.87,37.71,37.84,406329.0,30.6493,30.7711,30.6411,30.7468,406329.0
2020-09-08 11:20:00,37.85,37.91,37.8,37.91,362543.0,30.7549,30.8036,30.7143,30.8036,362543.0
2020-09-08 11:25:00,37.91,38.03,37.88,37.99,854544.0,30.8036,30.9011,30.7793,30.8686,854544.0
2020-09-08 11:30:00,37.99,38.01,37.89,37.98,454734.0,30.8686,30.8849,30.7874,30.8605,454734.0
2020-09-08 11:35:00,37.98,38.12,37.98,38.08,376742.0,30.8605,30.9743,30.8605,30.9418,376742.0
2020-09-08 11:40:00,38.09,38.1,37.99,38.01,446028.0,30.9499,30.958,30.8686,30.8849,446028.0
2020-09-08 11:45:00,38.01,38.08,37.96,37.98,312683.0,30.8849,30.9418,30.8443,30.8605,312683.0
2020-09-08 11:50:00,37.98,38.02,37.82,37.83,256318.0,30.8605,30.893,30.7305,30.7386,256318.0
2020-09-08 11:55:00,37.82,37.92,37.79,37.86,298174.0,30.7305,30.8118,30.7061,30.763,298174.0
2020-09-08 12:00:00,37.86,37.99,37.84,37.93,204108.0,30.763,30.8686,30.7468,30.8199,204108.0
2020-09-08 12:05:00,37.94,38.08,37.91,38.0,390156.0,30.828,30.9418,30.8036,30.8768,390156.0
2020-09-08 12:10:00,38.0,38.18,37.99,38.16,196192.0,30.8768,31.023,30.8686,31.0068,196192.0
2020-09-08 12:15:00,38.16,38.25,38.15,38.23,250122.0,31.0068,31.0799,30.9987,31.0637,250122.0
2020-09-08 12:20:00,38.23,38.3,38.18,38.3,192282.0,31.0637,31.1205,31.023,31.1205,192282.0
2020-09-08 12:25:00,38.29,38.34,38.29,38.3,327304.0,31.1124,31.153,31.1124,31.1205,327304.0
2020-09-08 12:30:00,38.31,38.34,38.25,38.3,317706.0,31.1287,31.153,31.0799,31.1205,317706.0
2020-09-08 12:35:00,38.3,38.33,38.27,38.3,200989.0,31.1205,31.1449,31.0962,31.1205,200989.0
2020-09-08 12:40:00,38.29,38.38,38.29,38.38,166249.0,31.1124,31.1855,31.1124,31.1855,166249.0
2020-09-08 12:45:00,38.38,38.42,38.37,38.39,184296.0,31.1855,31.218,31.1774,31.1937,184296.0
2020-09-08 12:50:00,38.38,38.47,38.37,38.46,129927.0,31.1855,31.2587,31.1774,31.2505,129927.0
2020-09-08 12:55:00,38.45,38.47,38.42,38.45,200021.0,31.2424,31.2587,31.218,31.2424,200021.0
2020-09-08 13:00:00,38.45,38.48,38.41,38.48,286449.0,31.2424,31.2668,31.2099,31.2668,286449.0
2020-09-08 13:05:00,38.47,38.53,38.45,38.5,290707.0,31.2587,31.3074,31.2424,31.283,290707.0
2020-09-08 13:10:00,38.5,38.61,38.5,38.6,230806.0,31.283,31.3724,31.283,31.3643,230806.0
2020-09-08 13:15:00,38.6,38.62,38.54,38.55,225007.0,31.3643,31.3805,31.3155,31.3237,225007.0
2020-09-08 13:20:00,38.55,38.57,38.48,38.49,260987.0,31.3237,31.3399,31.2668,31.2749,260987.0
2020-09-08 13:25:00,38.48,38.57,38.48,38.55,147539.0,31.2668,31.3399,31.2668,31.3237,147539.0
2020-09-08 13:30:00,38.55,38.62,38.5,38.62,210241.0,31.3237,31.3805,31.283,31.3805,210241.0
2020-09-08 13:35:00,38.61,38.68,38.61,38.63,254474.0,31.3724,31.4293,31.3724,31.3887,254474.0
2020-09-08 13:40:00,38.64,38.67,38.55,38.57,191422.0,31.3968,31.4212,31.3237,31.3399,191422.0
2020-09-08 13:45:00,38.57,38.58,38.42,38.5,374763.0,31.3399,31.348,31.218,31.283,374763.0
2020-09-08 13:50:00,38.5,38.56,38.48,38.53,133755.0,31.283,31.3318,31.2668,31.3074,133755.0
2020-09-08 13:55:00,38.53,38.58,38.51,38.52,149500.0,31.3074,31.348,31.2912,31.2993,149500.0
2020-09-08 14:00:00,38.52,38.55,38.45,38.49,177401.0,31.2993,31.3237,31.2424,31.2749,177401.0
2020-09-08 14:05:00,38.5,38.62,38.49,38.61,217999.0,31.283,31.3805,31.2749,31.3724,217999.0
2020-09-08 14:10:00,38.61,38.63,38.45,38.47,142879.0,31.3724,31.3887,31.2424,31.2587,142879.0
2020-09-08 14:15:00,38.47,38.47,38.36,38.37,220936.0,31.2587,31.2587,31.1693,31.1774,220936.0
2020-09-08 14:20:00,38.37,38.38,38.29,38.3,274368.0,31.1774,31.1855,31.1124,31.1205,274368.0
2020-09-08 14:25:00,38.31,38.39,38.28,38.39,130238.0,31.1287,31.1937,31.1043,31.1937,130238.0
2020-09-08 14:30:00,38.39,38.39,38.29,38.31,203190.0,31.1937,31.1937,31.1124,31.1287,203190.0
2020-09-08 14:35:00,38.32,38.33,38.23,38.27,264384.0,31.1368,31.1449,31.0637,31.0962,264384.0
2020-09-08 14:40:00,38.26,38.27,38.18,38.19,191085.0,31.088,31.0962,31.023,31.0312,191085.0
2020-09-08 14:45:00,38.19,38.23,38.17,38.22,156165.0,31.0312,31.0637,31.0149,31.0555,156165.0
2020-09-08 14:50:00,38.21,38.23,38.14,38.18,203828.0,31.0474,31.0637,30.9905,31.023,203828.0
2020-09-08 14:55:00,38.18,38.33,38.12,38.32,253978.0,31.023,31.1449,30.9743,31.1368,253978.0
2020-09-08 15:00:00,38.32,38.32,38.08,38.09,257825.0,31.1368,31.1368,30.9418,30.9499,257825.0
2020-09-08 15:05:00,38.09,38.19,38.09,38.19,186789.0,30.9499,31.0312,30.9499,31.0312,186789.0
2020-09-08 15:10:00,38.19,38.31,38.18,38.25,249772.0,31.0312,31.1287,31.023,31.0799,249772.0
2020-09-08 15:15:00,38.24,38.27,38.16,38.26,235719.0,31.0718,31.0962,31.0068,31.088,235719.0
2020-09-08 15:20:00,38.26,38.28,38.22,38.25,210684.0,31.088,31.1043,31.0555,31.0799,210684.0
2020-09-08 15:25:00,38.26,38.34,38.22,38.33,278276.0,31.088,31.153,31.0555,31.1449,278276.0
2020-09-08 15:30:00,38.33,38.39,38.22,38.24,280013.0,31.1449,31.1937,31.0555,31.0718,280013.0
2020-09-08 15:35:00,38.24,38.32,38.22,38.26,232536.0,31.0718,31.1368,31.0555,31.088,232536.0
2020-09-08 15:40:00,38.26,38.36,38.24,38.35,297130.0,31.088,31.1693,31.0718,31.1612,297130.0
2020-09-08 15:45:00,38.36,38.37,38.24,38.25,440606.0,31.1693,31.1774,31.0718,31.0799,440606.0
2020-09-08 15:50:00,38.25,38.25,38.14,38.15,635517.0,31.0799,31.0799,30.9905,30.9987,635517.0
2020-09-08 15:55:00,38.16,38.3,38.14,38.18,1458349.0,31.0068,31.1205,30.9905,31.023,1458349.0
2020-09-09 09:30:00,38.35,38.57,38.3,38.47,822859.0,31.1612,31.3399,31.1205,31.2587,822859.0
2020-09-09 09:35:00,38.47,38.67,38.39,38.65,380764.0,31.2587,31.4212,31.1937,31.4049,380764.0
2020-09-09 09:40:00,38.65,38.66,38.43,38.45,394966.0,31.4049,31.413,31.2262,31.2424,394966.0
2020-09-09 09:45:00,38.45,38.57,38.38,38.53,234723.0,31.2424,31.3399,31.1855,31.3074,234723.0
2020-09-09 09:50:00,38.54,38.84,38.53,38.7,332067.0,31.3155,31.5593,31.3074,31.4456,332067.0
2020-09-09 09:55:00,38.7,38.7,38.56,38.66,237613.0,31.4456,31.4456,31.3318,31.413,237613.0
2020-09-09 10:00:00,38.66,38.69,38.54,38.56,236557.0,31.413,31.4374,31.3155,31.3318,236557.0
2020-09-09 10:05:00,38.55,38.62,38.41,38.44,211774.0,31.3237,31.3805,31.2099,31.2343,211774.0
2020-09-09 10:10:00,38.44,38.53,38.42,38.43,207635.0,31.2343,31.3074,31.218,31.2262,207635.0
2020-09-09 10:15:00,38.43,38.62,38.43,38.59,246782.0,31.2262,31.3805,31.2262,31.3562,246782.0
2020-09-09 10:20:00,38.59,38.62,38.53,38.55,185750.0,31.3562,31.3805,31.3074,31.3237,185750.0
2020-09-09 10:25:00,38.55,38.57,38.27,38.27,316084.0,31.3237,31.3399,31.0962,31.0962,316084.0
2020-09-09 10:30:00,38.27,38.39,38.27,38.35,237729.0,31.0962,31.1937,31.0962,31.1612,237729.0
2020-09-09 10:35:00,38.34,38.36,38.28,38.32,191447.0,31.153,31.1693,31.1043,31.1368,191447.0
2020-09-09 10:40:00,38.32,38.37,38.28,38.32,350416.0,31.1368,31.1774,31.1043,31.1368,350416.0
2020-09-09 10:45:00,38.33,38.33,38.19,38.21,281397.0,31.1449,31.1449,31.0312,31.0474,281397.0
2020-09-09 10:50:00,38.22,38.22,38.11,38.11,249803.0,31.0555,31.0555,30.9661,30.9661,249803.0
2020-09-09 10:55:00,38.11,38.19,38.05,38.18,275423.0,30.9661,31.0312,30.9174,31.023,275423.0
2020-09-09 11:00:00,38.18,38.27,38.15,38.26,251415.0,31.023,31.0962,30.9987,31.088,251415.0
2020-09-09 11:05:00,38.26,38.29,38.2,38.24,351699.0,31.088,31.1124,31.0393,31.0718,351699.0
2020-09-09 11:10:00,38.24,38.27,38.19,38.24,352090.0,31.0718,31.0962,31.0312,31.0718,352090.0
2020-09-09 11:15:00,38.23,38.24,38.13,38.14,220556.0,31.0637,31.0718,30.9824,30.9905,220556.0
2020-09-09 11:20:00,38.14,38.27,38.14,38.19,230384.0,30.9905,31.0962,30.9905,31.0312,230384.0
2020-09-09 11:25:00,38.19,38.3,38.15,38.27,223883.0,31.0312,31.1205,30.9987,31.0962,223883.0
2020-09-09 11:30:00,38.27,38.44,38.27,38.39,330315.0,31.0962,31.2343,31.0962,31.1937,330315.0
2020-09-09 11:35:00,38.39,38.41,38.32,38.33,127577.0,31.1937,31.2099,31.1368,31.1449,127577.0
2020-09-09 11:40:00,38.34,38.38,38.3,38.36,129140.0,31.153,31.1855,31.1205,31.1693,129140.0
2020-09-09 11:45:00,38.36,38.4,38.32,38.35,117435.0,31.1693,31.2018,31.1368,31.1612,117435.0
2020-09-09 11:50:00,38.35,38.4,38.26,38.27,123976.0,31.1612,31.2018,31.088,31.0962,123976.0
2020-09-09 11:55:00,38.27,38.28,38.14,38.15,199304.0,31.0962,31.1043,30.9905,30.9987,199304.0
2020-09-09 12:00:00,38.15,38.19,38.11,38.19,190584.0,30.9987,31.0312,30.9661,31.0312,190584.0
2020-09-09 12:05:00,38.18,38.2,38.09,38.09,173651.0,31.023,31.0393,30.9499,30.9499,173651.0
2020-09-09 12:10:00,38.09,38.12,38.02,38.05,231937.0,30.9499,30.9743,30.893,30.9174,231937.0
2020-09-09 12:15:00,38.05,38.09,38.03,38.04,151173.0,30.9174,30.9499,30.9011,30.9093,151173.0
2020-09-09 12:20:00,38.05,38.1,38.04,38.1,259831.0,30.9174,30.958,30.9093,30.958,259831.0
2020-09-09 12:25:00,38.09,38.14,38.08,38.09,197410.0,30.9499,30.9905,30.9418,30.9499,197410.0
2020-09-09 12:30:00,38.09,38.19,38.08,38.19,160928.0,30.9499,31.0312,30.9418,31.0312,160928.0
2020-09-09 12:35:00,38.19,38.2,38.15,38.18,152869.0,31.0312,31.0393,30.9987,31.023,152869.0
2020-09-09 12:40:00,38.18,38.18,38.08,38.09,179234.0,31.023,31.023,30.9418,30.9499,179234.0
2020-09-09 12:45:00,38.09,38.1,38.0,38.0,432285.0,30.9499,30.958,30.8768,30.8768,432285.0
2020-09-09 12:50:00,38.0,38.03,37.95,37.95,241010.0,30.8768,30.9011,30.8361,30.8361,241010.0
2020-09-09 12:55:00,37.95,38.0,37.92,37.97,261173.0,30.8361,30.8768,30.8118,30.8524,261173.0
2020-09-09 13:00:00,37.97,38.09,37.95,38.08,258688.0,30.8524,30.9499,30.8361,30.9418,258688.0
2020-09-09 13:05:00,38.08,38.16,38.06,38.15,110390.0,30.9418,31.0068,30.9255,30.9987,110390.0
2020-09-09 13:10:00,38.15,38.23,38.15,38.2,121860.0,30.9987,31.0637,30.9987,31.0393,121860.0
2020-09-09 13:15:00,38.2,38.24,38.17,38.24,246626.0,31.0393,31.0718,31.0149,31.0718,246626.0
2020-09-09 13:20:00,38.25,38.3,38.22,38.29,189412.0,31.0799,31.1205,31.0555,31.1124,189412.0
2020-09-09 13:25:00,38.29,38.3,38.21,38.27,258207.0,31.1124,31.1205,31.0474,31.0962,258207.0
2020-09-09 13:30:00,38.27,38.35,38.26,38.28,230657.0,31.0962,31.1612,31.088,31.1043,230657.0
2020-09-09 13:35:00,38.28,38.3,38.23,38.27,241899.0,31.1043,31.1205,31.0637,31.0962,241899.0
2020-09-09 13:40:00,38.28,38.29,38.22,38.23,159909.0,31.1043,31.1124,31.0555,31.0637,159909.0
2020-09-09 13:45:00,38.23,38.25,38.17,38.19,174198.0,31.0637,31.0799,31.0149,31.0312,174198.0
2020-09-09 13:50:00,38.19,38.26,38.18,38.19,133017.0,31.0312,31.088,31.023,31.0312,133017.0
2020-09-09 13:55:00,38.19,38.21,38.15,38.2,177644.0,31.0312,31.0474,30.9987,31.0393,177644.0
2020-09-09 14:00:00,38.2,38.25,38.14,38.15,179300.0,31.0393,31.0799,30.9905,30.9987,179300.0
2020-09-09 14:05:00,38.16,38.27,38.15,38.26,235579.0,31.0068,31.0962,30.9987,31.088,235579.0
2020-09-09 14:10:00,38.26,38.28,38.23,38.25,132126.0,31.088,31.1043,31.0637,31.0799,132126.0
2020-09-09 14:15:00,38.25,38.26,38.1,38.12,238182.0,31.0799,31.088,30.958,30.9743,238182.0
2020-09-09 14:20:00,38.13,38.17,38.08,38.1,107960.0,30.9824,31.0149,30.9418,30.958,107960.0
2020-09-09 14:25:00,38.1,38.13,38.09,38.09,93460.0,30.958,30.9824,30.9499,30.9499,93460.0
2020-09-09 14:30:00,38.1,38.25,38.09,38.19,252168.0,30.958,31.0799,30.9499,31.0312,252168.0
2020-09-09 14:35:00,38.2,38.23,38.18,38.19,266626.0,31.0393,31.0637,31.023,31.0312,266626.0
2020-09-09 14:40:00,38.18,38.21,38.16,38.2,142012.0,31.023,31.0474,31.0068,31.0393,142012.0
2020-09-09 14:45:00,38.19,38.28,38.17,38.27,192364.0,31.0312,31.1043,31.0149,31.0962,192364.0
2020-09-09 14:50:00,38.27,38.29,38.23,38.24,156066.0,31.0962,31.1124,31.0637,31.0718,156066.0
2020-09-09 14:55:00,38.24,38.25,38.2,38.23,155512.0,31.0718,31.0799,31.0393,31.0637,155512.0
2020-09-09 15:00:00,38.23,38.27,38.2,38.23,165933.0,31.0637,31.0962,31.0393,31.0637,165933.0
2020-09-09 15:05:00,38.23,38.25,38.2,38.23,145547.0,31.0637,31.0799,31.0393,31.0637,145547.0
2020-09-09 15:10:00,38.22,38.25,38.21,38.22,142317.0,31.0555,31.0799,31.0474,31.0555,142317.0
2020-09-09 15:15:00,38.22,38.27,38.21,38.27,216424.0,31.0555,31.0962,31.0474,31.0962,216424.0
2020-09-09 15:20:00,38.27,38.32,38.21,38.23,227375.0,31.0962,31.1368,31.0474,31.0637,227375.0
2020-09-09 15:25:00,38.23,38.23,38.12,38.16,303470.0,31.0637,31.0637,30.9743,31.0068,303470.0
2020-09-09 15:30:00,38.16,38.18,38.09,38.12,222891.0,31.0068,31.023,30.9499,30.9743,222891.0
2020-09-09 15:35:00,38.12,38.16,38.08,38.1,282277.0,30.9743,31.0068,30.9418,30.958,282277.0
2020-09-09 15:40:00,38.11,38.12,38.02,38.03,364515.0,30.9661,30.9743,30.893,30.9011,364515.0
2020-09-09 15:45:00,38.03,38.04,38.0,38.02,322398.0,30.9011,30.9093,30.8768,30.893,322398.0
2020-09-09 15:50:00,38.03,38.05,37.95,38.02,716043.0,30.9011,30.9174,30.8361,30.893,716043.0
2020-09-09 15:55:00,38.02,38.02,37.94,37.96,1799195.0,30.893,30.893,30.828,30.8443,1799195.0
2020-09-10 09:30:00,38.3,38.3,38.02,38.24,1247742.0,31.1205,31.1205,30.893,31.0718,1247742.0
2020-09-10 09:35:00,38.23,38.25,38.06,38.15,896515.0,31.0637,31.0799,30.9255,30.9987,896515.0
2020-09-10 09:40:00,38.16,38.19,38.07,38.15,600679.0,31.0068,31.0312,30.9336,30.9987,600679.0
2020-09-10 09:45:00,38.16,38.3,38.07,38.23,462388.0,31.0068,31.1205,30.9336,31.0637,462388.0
2020-09-10 09:50:00,38.23,38.37,38.23,38.24,346341.0,31.0637,31.1774,31.0637,31.0718,346341.0
2020-09-10 09:55:00,38.24,38.32,38.05,38.07,400523.0,31.0718,31.1368,30.9174,30.9336,400523.0
2020-09-10 10:00:00,38.07,38.12,38.04,38.07,436831.0,30.9336,30.9743,30.9093,30.9336,436831.0
2020-09-10 10:05:00,38.06,38.08,37.92,37.94,857739.0,30.9255,30.9418,30.8118,30.828,857739.0
2020-09-10 10:10:00,37.94,38.06,37.92,37.95,515530.0,30.828,30.9255,30.8118,30.8361,515530.0
2020-09-10 10:15:00,37.96,38.12,37.95,38.12,502212.0,30.8443,30.9743,30.8361,30.9743,502212.0
2020-09-10 10:20:00,38.13,38.13,37.98,38.01,356318.0,30.9824,30.9824,30.8605,30.8849,356318.0
2020-09-10 10:25:00,38.0,38.01,37.82,37.87,416945.0,30.8768,30.8849,30.7305,30.7711,416945.0
2020-09-10 10:30:00,37.87,37.96,37.84,37.87,275931.0,30.7711,30.8443,30.7468,30.7711,275931.0
2020-09-10 10:35:00,37.87,37.92,37.85,37.86,163397.0,30.7711,30.8118,30.7549,30.763,163397.0
2020-09-10 10:40:00,37.86,37.93,37.82,37.88,190402.0,30.763,30.8199,30.7305,30.7793,190402.0
2020-09-10 10:45:00,37.87,37.91,37.76,37.83,319109.0,30.7711,30.8036,30.6818,30.7386,319109.0
2020-09-10 10:50:00,37.84,37.89,37.79,37.87,210684.0,30.7468,30.7874,30.7061,30.7711,210684.0
2020-09-10 10:55:00,37.86,37.88,37.75,37.79,360047.0,30.763,30.7793,30.6736,30.7061,360047.0
2020-09-10 11:00:00,37.79,37.84,37.73,37.78,513828.0,30.7061,30.7468,30.6574,30.698,513828.0
2020-09-10 11:05:00,37.79,37.82,37.74,37.8,254052.0,30.7061,30.7305,30.6655,30.7143,254052.0
2020-09-10 11:10:00,37.81,37.85,37.77,37.83,190289.0,30.7224,30.7549,30.6899,30.7386,190289.0
2020-09-10 11:15:00,37.83,37.84,37.69,37.78,265298.0,30.7386,30.7468,30.6249,30.698,265298.0
2020-09-10 11:20:00,37.78,37.89,37.76,37.86,257904.0,30.698,30.7874,30.6818,30.763,257904.0
2020-09-10 11:25:00,37.86,37.89,37.84,37.88,166829.0,30.763,30.7874,30.7468,30.7793,166829.0
2020-09-10 11:30:00,37.87,37.92,37.84,37.84,191679.0,30.7711,30.8118,30.7468,30.7468,191679.0
2020-09-10 11:35:00,37.84,37.86,37.76,37.79,257842.0,30.7468,30.763,30.6818,30.7061,257842.0
2020-09-10 11:40:00,37.79,37.85,37.76,37.81,125718.0,30.7061,30.7549,30.6818,30.7224,125718.0
2020-09-10 11:45:00,37.82,37.82,37.72,37.8,153552.0,30.7305,30.7305,30.6493,30.7143,153552.0
2020-09-10 11:50:00,37.8,37.83,37.75,37.76,153809.0,30.7143,30.7386,30.6736,30.6818,153809.0
2020-09-10 11:55:00,37.77,37.78,37.66,37.68,406345.0,30.6899,30.698,30.6005,30.6168,406345.0
2020-09-10 12:00:00,37.67,37.78,37.65,37.74,189329.0,30.6086,30.698,30.5924,30.6655,189329.0
2020-09-10 12:05:00,37.75,37.79,37.72,37.76,134721.0,30.6736,30.7061,30.6493,30.6818,134721.0
2020-09-10 12:10:00,37.76,37.79,37.71,37.71,137104.0,30.6818,30.7061,30.6411,30.6411,137104.0
2020-09-10 12:15:00,37.71,37.74,37.61,37.62,386080.0,30.6411,30.6655,30.5599,30.568,386080.0
2020-09-10 12:20:00,37.61,37.63,37.55,37.62,267131.0,30.5599,30.5761,30.5111,30.568,267131.0
2020-09-10 12:25:00,37.63,37.64,37.59,37.62,149716.0,30.5761,30.5843,30.5436,30.568,149716.0
2020-09-10 12:30:00,37.62,37.62,37.48,37.49,459100.0,30.568,30.568,30.4542,30.4624,459100.0
2020-09-10 12:35:00,37.49,37.5,37.36,37.41,451121.0,30.4624,30.4705,30.3567,30.3974,451121.0
2020-09-10 12:40:00,37.4,37.46,37.34,37.37,190663.0,30.3892,30.438,30.3405,30.3649,190663.0
2020-09-10 12:45:00,37.38,37.43,37.32,37.36,452064.0,30.373,30.4136,30.3242,30.3567,452064.0
2020-09-10 12:50:00,37.36,37.46,37.35,37.45,135018.0,30.3567,30.438,30.3486,30.4299,135018.0
2020-09-10 12:55:00,37.45,37.49,37.44,37.44,134654.0,30.4299,30.4624,30.4217,30.4217,134654.0
2020-09-10 13:00:00,37.45,37.52,37.44,37.52,202582.0,30.4299,30.4867,30.4217,30.4867,202582.0
2020-09-10 13:05:00,37.51,37.58,37.48,37.57,205359.0,30.4786,30.5355,30.4542,30.5274,205359.0
2020-09-10 13:10:00,37.57,37.59,37.51,37.52,138704.0,30.5274,30.5436,30.4786,30.4867,138704.0
2020-09-10 13:15:00,37.52,37.6,37.51,37.58,188787.0,30.4867,30.5518,30.4786,30.5355,188787.0
2020-09-10 13:20:00,37.58,37.58,37.47,37.47,139206.0,30.5355,30.5355,30.4461,30.4461,139206.0
2020-09-10 13:25:00,37.47,37.49,37.41,37.43,304839.0,30.4461,30.4624,30.3974,30.4136,304839.0
2020-09-10 13:30:00,37.43,37.46,37.4,37.43,128060.0,30.4136,30.438,30.3892,30.4136,128060.0
2020-09-10 13:35:00,37.44,37.47,37.37,37.37,162791.0,30.4217,30.4461,30.3649,30.3649,162791.0
2020-09-10 13:40:00,37.37,37.37,37.3,37.32,404087.0,30.3649,30.3649,30.308,30.3242,404087.0
2020-09-10 13:45:00,37.33,37.36,37.3,37.3,151503.0,30.3324,30.3567,30.308,30.308,151503.0
2020-09-10 13:50:00,37.3,37.33,37.28,37.29,237238.0,30.308,30.3324,30.2917,30.2999,237238.0
2020-09-10 13:55:00,37.3,37.35,37.28,37.34,185475.0,30.308,30.3486,30.2917,30.3405,185475.0
2020-09-10 14:00:00,37.34,37.42,37.28,37.41,253904.0,30.3405,30.4055,30.2917,30.3974,253904.0
2020-09-10 14:05:00,37.4,37.41,37.35,37.39,111392.0,30.3892,30.3974,30.3486,30.3811,111392.0
2020-09-10 14:10:00,37.39,37.43,37.34,37.34,176921.0,30.3811,30.4136,30.3405,30.3405,176921.0
2020-09-10 14:15:00,37.34,37.35,37.24,37.27,327468.0,30.3405,30.3486,30.2592,30.2836,327468.0
2020-09-10 14:20:00,37.28,37.32,37.21,37.22,228219.0,30.2917,30.3242,30.2349,30.243,228219.0
2020-09-10 14:25:00,37.22,37.33,37.18,37.19,696416.0,30.243,30.3324,30.2105,30.2186,696416.0
2020-09-10 14:30:00,37.19,37.29,37.17,37.27,265947.0,30.2186,30.2999,30.2024,30.2836,265947.0
2020-09-10 14:35:00,37.27,37.27,37.19,37.22,404707.0,30.2836,30.2836,30.2186,30.243,404707.0
2020-09-10 14:40:00,37.21,37.22,37.09,37.09,500178.0,30.2349,30.243,30.1374,30.1374,500178.0
2020-09-10 14:45:00,37.1,37.2,37.08,37.18,447644.0,30.1455,30.2267,30.1292,30.2105,447644.0
2020-09-10 14:50:00,37.18,37.22,37.1,37.12,185109.0,30.2105,30.243,30.1455,30.1617,185109.0
2020-09-10 14:55:00,37.13,37.21,37.11,37.17,213098.0,30.1699,30.2349,30.1536,30.2024,213098.0
2020-09-10 15:00:00,37.17,37.22,37.13,37.14,187568.0,30.2024,30.243,30.1699,30.178,187568.0
2020-09-10 15:05:00,37.13,37.22,37.11,37.15,292822.0,30.1699,30.243,30.1536,30.1861,292822.0
2020-09-10 15:10:00,37.15,37.2,37.09,37.14,413197.0,30.1861,30.2267,30.1374,30.178,413197.0
2020-09-10 15:15:00,37.14,37.14,37.0,37.02,606972.0,30.178,30.178,30.0642,30.0805,606972.0
2020-09-10 15:20:00,37.02,37.09,37.0,37.0,554554.0,30.0805,30.1374,30.0642,30.0642,554554.0
2020-09-10 15:25:00,37.0,37.06,36.9,37.04,574334.0,30.0642,30.113,29.983,30.0967,574334.0
2020-09-10 15:30:00,37.03,37.09,36.99,37.04,499765.0,30.0886,30.1374,30.0561,30.0967,499765.0
2020-09-10 15:35:00,37.05,37.09,37.0,37.05,380648.0,30.1048,30.1374,30.0642,30.1048,380648.0
2020-09-10 15:40:00,37.04,37.1,37.0,37.08,292711.0,30.0967,30.1455,30.0642,30.1292,292711.0
2020-09-10 15:45:00,37.07,37.09,36.94,36.98,473029.0,30.1211,30.1374,30.0155,30.048,473029.0
2020-09-10 15:50:00,36.98,37.02,36.9,37.0,755421.0,30.048,30.0805,29.983,30.0642,755421.0
2020-09-10 15:55:00,37.0,37.05,36.98,37.0,1520864.0,30.0642,30.1048,30.048,30.0642,1520864.0
2020-09-11 09:30:00,37.13,37.13,36.81,36.98,911762.0,30.1699,30.1699,29.9098,30.048,911762.0
2020-09-11 09:35:00,36.98,37.1,36.96,37.03,525987.0,30.048,30.1455,30.0317,30.0886,525987.0
2020-09-11 09:40:00,37.03,37.07,36.92,37.04,595823.0,30.0886,30.1211,29.9992,30.0967,595823.0
2020-09-11 09:45:00,37.03,37.09,36.76,36.84,539215.0,30.0886,30.1374,29.8692,29.9342,539215.0
2020-09-11 09:50:00,36.84,36.9,36.75,36.82,469188.0,29.9342,29.983,29.8611,29.918,469188.0
2020-09-11 09:55:00,36.83,36.89,36.74,36.81,403289.0,29.9261,29.9748,29.853,29.9098,403289.0
2020-09-11 10:00:00,36.81,36.9,36.77,36.86,510414.0,29.9098,29.983,29.8773,29.9505,510414.0
2020-09-11 10:05:00,36.86,37.06,36.85,37.05,617609.0,29.9505,30.113,29.9423,30.1048,617609.0
2020-09-11 10:10:00,37.05,37.1,36.88,37.09,751459.0,30.1048,30.1455,29.9667,30.1374,751459.0
2020-09-11 10:15:00,37.08,37.14,37.0,37.01,501114.0,30.1292,30.178,30.0642,30.0723,501114.0
2020-09-11 10:20:00,37.0,37.09,36.97,37.08,393188.0,30.0642,30.1374,30.0398,30.1292,393188.0
2020-09-11 10:25:00,37.08,37.17,37.01,37.16,533736.0,30.1292,30.2024,30.0723,30.1942,533736.0
2020-09-11 10:30:00,37.16,37.28,37.14,37.23,491778.0,30.1942,30.2917,30.178,30.2511,491778.0
2020-09-11 10:35:00,37.23,37.23,37.02,37.16,282864.0,30.2511,30.2511,30.0805,30.1942,282864.0
2020-09-11 10:40:00,37.17,37.25,37.11,37.23,201419.0,30.2024,30.2674,30.1536,30.2511,201419.0
2020-09-11 10:45:00,37.23,37.26,37.17,37.23,179866.0,30.2511,30.2755,30.2024,30.2511,179866.0
2020-09-11 10:50:00,37.24,37.25,37.15,37.21,229648.0,30.2592,30.2674,30.1861,30.2349,229648.0
2020-09-11 10:55:00,37.21,37.25,37.16,37.17,219618.0,30.2349,30.2674,30.1942,30.2024,219618.0
2020-09-11 11:00:00,37.16,37.28,37.13,37.27,166081.0,30.1942,30.2917,30.1699,30.2836,166081.0
2020-09-11 11:05:00,37.27,37.3,37.22,37.27,151457.0,30.2836,30.308,30.243,30.2836,151457.0
2020-09-11 11:10:00,37.27,37.31,37.16,37.18,187383.0,30.2836,30.3161,30.1942,30.2105,187383.0
2020-09-11 11:15:00,37.17,37.2,37.1,37.12,178912.0,30.2024,30.2267,30.1455,30.1617,178912.0
2020-09-11 11:20:00,37.12,37.2,37.07,37.17,175008.0,30.1617,30.2267,30.1211,30.2024,175008.0
2020-09-11 11:25:00,37.17,37.23,37.12,37.16,230936.0,30.2024,30.2511,30.1617,30.1942,230936.0
2020-09-11 11:30:00,37.16,37.18,37.07,37.09,178432.0,30.1942,30.2105,30.1211,30.1374,178432.0
2020-09-11 11:35:00,37.09,37.17,37.06,37.08,239968.0,30.1374,30.2024,30.113,30.1292,239968.0
2020-09-11 11:40:00,37.07,37.08,37.01,37.04,197645.0,30.1211,30.1292,30.0723,30.0967,197645.0
2020-09-11 11:45:00,37.03,37.08,37.02,37.02,140297.0,30.0886,30.1292,30.0805,30.0805,140297.0
2020-09-11 11:50:00,37.02,37.03,36.93,36.97,223222.0,30.0805,30.0886,30.0073,30.0398,223222.0
2020-09-11 11:55:00,36.97,37.07,36.96,37.04,181744.0,30.0398,30.1211,30.0317,30.0967,181744.0
2020-09-11 12:00:00,37.04,37.09,36.98,37.07,157773.0,30.0967,30.1374,30.048,30.1211,157773.0
2020-09-11 12:05:00,37.07,37.09,37.03,37.09,133051.0,30.1211,30.1374,30.0886,30.1374,133051.0
2020-09-11 12:10:00,37.09,37.12,37.05,37.08,138849.0,30.1374,30.1617,30.1048,30.1292,138849.0
2020-09-11 12:15:00,37.07,37.08,37.0,37.03,189044.0,30.1211,30.1292,30.0642,30.0886,189044.0
2020-09-11 12:20:00,37.03,37.07,37.02,37.05,127391.0,30.0886,30.1211,30.0805,30.1048,127391.0
2020-09-11 12:25:00,37.05,37.06,36.95,36.95,191818.0,30.1048,30.113,30.0236,30.0236,191818.0
2020-09-11 12:30:00,36.95,36.96,36.89,36.9,269756.0,30.0236,30.0317,29.9748,29.983,269756.0
2020-09-11 12:35:00,36.91,36.95,36.9,36.94,189578.0,29.9911,30.0236,29.983,30.0155,189578.0
2020-09-11 12:40:00,36.94,36.94,36.82,36.87,276150.0,30.0155,30.0155,29.918,29.9586,276150.0
2020-09-11 12:45:00,36.87,36.96,36.86,36.93,189389.0,29.9586,30.0317,29.9505,30.0073,189389.0
2020-09-11 12:50:00,36.93,36.96,36.91,36.95,116426.0,30.0073,30.0317,29.9911,30.0236,116426.0
2020-09-11 12:55:00,36.96,36.97,36.82,36.83,172136.0,30.0317,30.0398,29.918,29.9261,172136.0
2020-09-11 13:00:00,36.84,36.86,36.8,36.82,212360.0,29.9342,29.9505,29.9017,29.918,212360.0
2020-09-11 13:05:00,36.82,36.83,36.73,36.76,402245.0,29.918,29.9261,29.8448,29.8692,402245.0
2020-09-11 13:10:00,36.77,36.78,36.73,36.76,142363.0,29.8773,29.8855,29.8448,29.8692,142363.0
2020-09-11 13:15:00,36.76,36.79,36.71,36.72,190100.0,29.8692,29.8936,29.8286,29.8367,190100.0
2020-09-11 13:20:00,36.71,36.77,36.67,36.73,312304.0,29.8286,29.8773,29.7961,29.8448,312304.0
2020-09-11 13:25:00,36.73,36.74,36.63,36.64,245212.0,29.8448,29.853,29.7636,29.7717,245212.0
2020-09-11 13:30:00,36.63,36.64,36.54,36.56,343789.0,29.7636,29.7717,29.6905,29.7067,343789.0
2020-09-11 13:35:00,36.56,36.63,36.51,36.53,306447.0,29.7067,29.7636,29.6661,29.6823,306447.0
2020-09-11 13:40:00,36.52,36.58,36.49,36.53,314801.0,29.6742,29.723,29.6498,29.6823,314801.0
2020-09-11 13:45:00,36.53,36.6,36.51,36.57,234468.0,29.6823,29.7392,29.6661,29.7148,234468.0
2020-09-11 13:50:00,36.57,36.62,36.54,36.57,179984.0,29.7148,29.7555,29.6905,29.7148,179984.0
2020-09-11 13:55:00,36.56,36.6,36.52,36.56,171443.0,29.7067,29.7392,29.6742,29.7067,171443.0
2020-09-11 14:00:00,36.56,36.65,36.55,36.65,268092.0,29.7067,29.7798,29.6986,29.7798,268092.0
2020-09-11 14:05:00,36.65,36.71,36.63,36.68,168057.0,29.7798,29.8286,29.7636,29.8042,168057.0
2020-09-11 14:10:00,36.68,36.74,36.67,36.73,168617.0,29.8042,29.853,29.7961,29.8448,168617.0
2020-09-11 14:15:00,36.73,36.77,36.71,36.72,163859.0,29.8448,29.8773,29.8286,29.8367,163859.0
2020-09-11 14:20:00,36.72,36.76,36.69,36.75,175725.0,29.8367,29.8692,29.8123,29.8611,175725.0
2020-09-11 14:25:00,36.75,36.78,36.71,36.72,126833.0,29.8611,29.8855,29.8286,29.8367,126833.0
2020-09-11 14:30:00,36.72,36.8,36.71,36.77,210751.0,29.8367,29.9017,29.8286,29.8773,210751.0
2020-09-11 14:35:00,36.77,36.8,36.73,36.79,289692.0,29.8773,29.9017,29.8448,29.8936,289692.0
2020-09-11 14:40:00,36.8,36.82,36.73,36.8,241884.0,29.9017,29.918,29.8448,29.9017,241884.0
2020-09-11 14:45:00,36.79,36.84,36.76,36.8,203984.0,29.8936,29.9342,29.8692,29.9017,203984.0
2020-09-11 14:50:00,36.8,36.88,36.8,36.87,222858.0,29.9017,29.9667,29.9017,29.9586,222858.0
2020-09-11 14:55:00,36.86,36.91,36.85,36.87,195304.0,29.9505,29.9911,29.9423,29.9586,195304.0
2020-09-11 15:00:00,36.87,36.9,36.82,36.85,214933.0,29.9586,29.983,29.918,29.9423,214933.0
2020-09-11 15:05:00,36.85,36.87,36.78,36.79,211530.0,29.9423,29.9586,29.8855,29.8936,211530.0
2020-09-11 15:10:00,36.79,36.8,36.73,36.77,202605.0,29.8936,29.9017,29.8448,29.8773,202605.0
2020-09-11 15:15:00,36.77,36.89,36.77,36.86,253783.0,29.8773,29.9748,29.8773,29.9505,253783.0
2020-09-11 15:20:00,36.86,36.95,36.85,36.91,305066.0,29.9505,30.0236,29.9423,29.9911,305066.0
2020-09-11 15:25:00,36.91,36.94,36.86,36.93,323364.0,29.9911,30.0155,29.9505,30.0073,323364.0
2020-09-11 15:30:00,36.92,36.94,36.88,36.88,237612.0,29.9992,30.0155,29.9667,29.9667,237612.0
2020-09-11 15:35:00,36.88,36.9,36.8,36.84,280940.0,29.9667,29.983,29.9017,29.9342,280940.0
2020-09-11 15:40:00,36.84,36.85,36.81,36.84,290053.0,29.9342,29.9423,29.9098,29.9342,290053.0
2020-09-11 15:45:00,36.84,36.91,36.83,36.91,437848.0,29.9342,29.9911,29.9261,29.9911,437848.0
2020-09-11 15:50:00,36.91,36.95,36.87,36.88,533873.0,29.9911,30.0236,29.9586,29.9667,533873.0
2020-09-11 15:55:00,36.89,36.95,36.83,36.9,1339621.0,29.9748,30.0236,29.9261,29.983,1339621.0
2020-09-14 09:30:00,36.91,36.91,36.49,36.56,1107899.0,29.9911,29.9911,29.6498,29.7067,1107899.0
2020-09-14 09:35:00,36.56,36.8,36.54,36.76,404879.0,29.7067,29.9017,29.6905,29.8692,404879.0
2020-09-14 09:40:00,36.76,36.89,36.74,36.82,384723.0,29.8692,29.9748,29.853,29.918,384723.0
2020-09-14 09:45:00,36.83,36.84,36.65,36.69,312117.0,29.9261,29.9342,29.7798,29.8123,312117.0
2020-09-14 09:50:00,36.69,36.9,36.67,36.88,314628.0,29.8123,29.983,29.7961,29.9667,314628.0
2020-09-14 09:55:00,36.88,36.89,36.75,36.75,314624.0,29.9667,29.9748,29.8611,29.8611,314624.0
2020-09-14 10:00:00,36.75,36.8,36.63,36.69,353889.0,29.8611,29.9017,29.7636,29.8123,353889.0
2020-09-14 10:05:00,36.7,36.79,36.66,36.7,267866.0,29.8205,29.8936,29.788,29.8205,267866.0
2020-09-14 10:10:00,36.7,36.77,36.67,36.68,185387.0,29.8205,29.8773,29.7961,29.8042,185387.0
2020-09-14 10:15:00,36.68,36.78,36.67,36.74,279454.0,29.8042,29.8855,29.7961,29.853,279454.0
2020-09-14 10:20:00,36.73,36.84,36.73,36.78,282247.0,29.8448,29.9342,29.8448,29.8855,282247.0
2020-09-14 10:25:00,36.79,36.79,36.7,36.74,156992.0,29.8936,29.8936,29.8205,29.853,156992.0
2020-09-14 10:30:00,36.73,36.8,36.68,36.68,216591.0,29.8448,29.9017,29.8042,29.8042,216591.0
2020-09-14 10:35:00,36.69,36.72,36.62,36.63,253306.0,29.8123,29.8367,29.7555,29.7636,253306.0
2020-09-14 10:40:00,36.63,36.73,36.63,36.69,195102.0,29.7636,29.8448,29.7636,29.8123,195102.0
2020-09-14 10:45:00,36.7,36.76,36.69,36.73,242577.0,29.8205,29.8692,29.8123,29.8448,242577.0
2020-09-14 10:50:00,36.72,36.77,36.66,36.66,141784.0,29.8367,29.8773,29.788,29.788,141784.0
2020-09-14 10:55:00,36.66,36.7,36.61,36.62,217701.0,29.788,29.8205,29.7473,29.7555,217701.0
2020-09-14 11:00:00,36.63,36.68,36.62,36.64,221029.0,29.7636,29.8042,29.7555,29.7717,221029.0
2020-09-14 11:05:00,36.64,36.65,36.58,36.59,419721.0,29.7717,29.7798,29.723,29.7311,419721.0
2020-09-14 11:10:00,36.59,36.73,36.58,36.69,292149.0,29.7311,29.8448,29.723,29.8123,292149.0
2020-09-14 11:15:00,36.69,36.73,36.68,36.72,189380.0,29.8123,29.8448,29.8042,29.8367,189380.0
2020-09-14 11:20:00,36.72,36.75,36.67,36.73,181293.0,29.8367,29.8611,29.7961,29.8448,181293.0
2020-09-14 11:25:00,36.73,36.75,36.69,36.69,268914.0,29.8448,29.8611,29.8123,29.8123,268914.0
2020-09-14 11:30:00,36.69,36.81,36.68,36.81,369050.0,29.8123,29.9098,29.8042,29.9098,369050.0
2020-09-14 11:35:00,36.8,36.88,36.76,36.85,966295.0,29.9017,29.9667,29.8692,29.9423,966295.0
2020-09-14 11:40:00,36.85,36.9,36.8,36.85,167334.0,29.9423,29.983,29.9017,29.9423,167334.0
2020-09-14 11:45:00,36.85,36.86,36.79,36.8,170129.0,29.9423,29.9505,29.8936,29.9017,170129.0
2020-09-14 11:50:00,36.8,36.82,36.75,36.77,116112.0,29.9017,29.918,29.8611,29.8773,116112.0
2020-09-14 11:55:00,36.77,36.82,36.74,36.77,138283.0,29.8773,29.918,29.853,29.8773,138283.0
2020-09-14 12:00:00,36.76,36.82,36.76,36.82,121916.0,29.8692,29.918,29.8692,29.918,121916.0
2020-09-14 12:05:00,36.82,36.84,36.79,36.83,143417.0,29.918,29.9342,29.8936,29.9261,143417.0
2020-09-14 12:10:00,36.84,36.88,36.81,36.84,136160.0,29.9342,29.9667,29.9098,29.9342,136160.0
2020-09-14 12:15:00,36.85,36.94,36.84,36.93,350183.0,29.9423,30.0155,29.9342,30.0073,350183.0
2020-09-14 12:20:00,36.93,36.98,36.9,36.91,216946.0,30.0073,30.048,29.983,29.9911,216946.0
2020-09-14 12:25:00,36.91,36.97,36.9,36.95,149017.0,29.9911,30.0398,29.983,30.0236,149017.0
2020-09-14 12:30:00,36.95,36.97,36.93,36.95,152982.0,30.0236,30.0398,30.0073,30.0236,152982.0
2020-09-14 12:35:00,36.96,36.98,36.92,36.94,183327.0,30.0317,30.048,29.9992,30.0155,183327.0
2020-09-14 12:40:00,36.93,36.99,36.91,36.91,236272.0,30.0073,30.0561,29.9911,29.9911,236272.0
2020-09-14 12:45:00,36.91,36.98,36.91,36.94,158182.0,29.9911,30.048,29.9911,30.0155,158182.0
2020-09-14 12:50:00,36.94,37.01,36.93,36.98,290187.0,30.0155,30.0723,30.0073,30.048,290187.0
2020-09-14 12:55:00,36.98,37.0,36.93,36.93,161230.0,30.048,30.0642,30.0073,30.0073,161230.0
2020-09-14 13:00:00,36.93,37.01,36.92,36.95,171121.0,30.0073,30.0723,29.9992,30.0236,171121.0
2020-09-14 13:05:00,36.96,36.96,36.91,36.93,162908.0,30.0317,30.0317,29.9911,30.0073,162908.0
2020-09-14 13:10:00,36.94,36.94,36.88,36.93,166813.0,30.0155,30.0155,29.9667,30.0073,166813.0
2020-09-14 13:15:00,36.92,36.96,36.88,36.89,170548.0,29.9992,30.0317,29.9667,29.9748,170548.0
2020-09-14 13:20:00,36.9,36.92,36.86,36.9,203892.0,29.983,29.9992,29.9505,29.983,203892.0
2020-09-14 13:25:00,36.89,36.94,36.89,36.94,156195.0,29.9748,30.0155,29.9748,30.0155,156195.0
2020-09-14 13:30:00,36.95,36.96,36.89,36.91,240273.0,30.0236,30.0317,29.9748,29.9911,240273.0
2020-09-14 13:35:00,36.9,36.93,36.86,36.89,149050.0,29.983,30.0073,29.9505,29.9748,149050.0
2020-09-14 13:40:00,36.89,36.92,36.86,36.87,137005.0,29.9748,29.9992,29.9505,29.9586,137005.0
2020-09-14 13:45:00,36.86,36.93,36.86,36.9,136076.0,29.9505,30.0073,29.9505,29.983,136076.0
2020-09-14 13:50:00,36.9,36.94,36.87,36.94,154159.0,29.983,30.0155,29.9586,30.0155,154159.0
2020-09-14 13:55:00,36.93,36.96,36.9,36.91,99824.0,30.0073,30.0317,29.983,29.9911,99824.0
2020-09-14 14:00:00,36.91,36.94,36.89,36.92,136088.0,29.9911,30.0155,29.9748,29.9992,136088.0
2020-09-14 14:05:00,36.92,36.96,36.91,36.95,160676.0,29.9992,30.0317,29.9911,30.0236,160676.0
2020-09-14 14:10:00,36.95,36.97,36.92,36.94,149479.0,30.0236,30.0398,29.9992,30.0155,149479.0
2020-09-14 14:15:00,36.94,36.96,36.89,36.91,175190.0,30.0155,30.0317,29.9748,29.9911,175190.0
2020-09-14 14:20:00,36.9,36.92,36.88,36.9,134744.0,29.983,29.9992,29.9667,29.983,134744.0
2020-09-14 14:25:00,36.91,36.96,36.88,36.9,156378.0,29.9911,30.0317,29.9667,29.983,156378.0
2020-09-14 14:30:00,36.91,36.95,36.9,36.91,145248.0,29.9911,30.0236,29.983,29.9911,145248.0
2020-09-14 14:35:00,36.92,36.94,36.9,36.91,144903.0,29.9992,30.0155,29.983,29.9911,144903.0
2020-09-14 14:40:00,36.91,36.96,36.91,36.95,171108.0,29.9911,30.0317,29.9911,30.0236,171108.0
2020-09-14 14:45:00,36.95,36.96,36.91,36.93,144785.0,30.0236,30.0317,29.9911,30.0073,144785.0
2020-09-14 14:50:00,36.94,36.96,36.9,36.9,159020.0,30.0155,30.0317,29.983,29.983,159020.0
2020-09-14 14:55:00,36.9,36.91,36.82,36.88,278331.0,29.983,29.9911,29.918,29.9667,278331.0
2020-09-14 15:00:00,36.89,36.9,36.82,36.83,185292.0,29.9748,29.983,29.918,29.9261,185292.0
2020-09-14 15:05:00,36.83,36.87,36.8,36.85,212969.0,29.9261,29.9586,29.9017,29.9423,212969.0
2020-09-14 15:10:00,36.86,36.86,36.77,36.8,212022.0,29.9505,29.9505,29.8773,29.9017,212022.0
2020-09-14 15:15:00,36.79,36.8,36.74,36.77,218337.0,29.8936,29.9017,29.853,29.8773,218337.0
2020-09-14 15:20:00,36.77,36.77,36.67,36.71,230318.0,29.8773,29.8773,29.7961,29.8286,230318.0
2020-09-14 15:25:00,36.71,36.77,36.7,36.76,194342.0,29.8286,29.8773,29.8205,29.8692,194342.0
2020-09-14 15:30:00,36.77,36.78,36.68,36.72,311292.0,29.8773,29.8855,29.8042,29.8367,311292.0
2020-09-14 15:35:00,36.73,36.74,36.68,36.73,209270.0,29.8448,29.853,29.8042,29.8448,209270.0
2020-09-14 15:40:00,36.73,36.78,36.72,36.77,235028.0,29.8448,29.8855,29.8367,29.8773,235028.0
2020-09-14 15:45:00,36.77,36.81,36.76,36.79,408294.0,29.8773,29.9098,29.8692,29.8936,408294.0
2020-09-14 15:50:00,36.78,36.81,36.72,36.72,502545.0,29.8855,29.9098,29.8367,29.8367,502545.0
2020-09-14 15:55:00,36.72,36.75,36.65,36.65,1081289.0,29.8367,29.8611,29.7798,29.7798,1081289.0
2020-09-15 09:30:00,36.8,37.17,36.75,37.15,752318.0,29.9017,30.2024,29.8611,30.1861,752318.0
2020-09-15 09:35:00,37.15,37.3,37.13,37.27,461374.0,30.1861,30.308,30.1699,30.2836,461374.0
2020-09-15 09:40:00,37.27,37.38,37.2,37.24,348905.0,30.2836,30.373,30.2267,30.2592,348905.0
2020-09-15 09:45:00,37.24,37.25,36.9,36.94,332592.0,30.2592,30.2674,29.983,30.0155,332592.0
2020-09-15 09:50:00,36.93,37.01,36.84,36.89,390671.0,30.0073,30.0723,29.9342,29.9748,390671.0
2020-09-15 09:55:00,36.89,36.89,36.77,36.8,278573.0,29.9748,29.9748,29.8773,29.9017,278573.0
2020-09-15 10:00:00,36.79,36.89,36.73,36.77,383465.0,29.8936,29.9748,29.8448,29.8773,383465.0
2020-09-15 10:05:00,36.77,36.8,36.7,36.76,263392.0,29.8773,29.9017,29.8205,29.8692,263392.0
2020-09-15 10:10:00,36.76,36.85,36.68,36.83,260629.0,29.8692,29.9423,29.8042,29.9261,260629.0
2020-09-15 10:15:00,36.83,36.92,36.77,36.89,190798.0,29.9261,29.9992,29.8773,29.9748,190798.0
2020-09-15 10:20:00,36.89,36.91,36.79,36.83,192351.0,29.9748,29.9911,29.8936,29.9261,192351.0
2020-09-15 10:25:00,36.83,36.88,36.79,36.85,162522.0,29.9261,29.9667,29.8936,29.9423,162522.0
2020-09-15 10:30:00,36.85,36.97,36.8,36.97,219815.0,29.9423,30.0398,29.9017,30.0398,219815.0
2020-09-15 10:35:00,36.97,37.05,36.95,37.04,374858.0,30.0398,30.1048,30.0236,30.0967,374858.0
2020-09-15 10:40:00,37.04,37.09,37.0,37.01,267470.0,30.0967,30.1374,30.0642,30.0723,267470.0
2020-09-15 10:45:00,37.02,37.07,36.97,37.07,288096.0,30.0805,30.1211,30.0398,30.1211,288096.0
2020-09-15 10:50:00,37.06,37.11,37.03,37.04,245724.0,30.113,30.1536,30.0886,30.0967,245724.0
2020-09-15 10:55:00,37.04,37.08,36.97,36.99,166969.0,30.0967,30.1292,30.0398,30.0561,166969.0
2020-09-15 11:00:00,37.0,37.09,36.98,37.03,148828.0,30.0642,30.1374,30.048,30.0886,148828.0
2020-09-15 11:05:00,37.04,37.08,37.01,37.05,170823.0,30.0967,30.1292,30.0723,30.1048,170823.0
2020-09-15 11:10:00,37.05,37.06,36.95,36.96,139941.0,30.1048,30.113,30.0236,30.0317,139941.0
2020-09-15 11:15:00,36.95,36.98,36.9,36.96,210709.0,30.0236,30.048,29.983,30.0317,210709.0
2020-09-15 11:20:00,36.96,36.96,36.91,36.92,118541.0,30.0317,30.0317,29.9911,29.9992,118541.0
2020-09-15 11:25:00,36.91,36.95,36.87,36.92,218650.0,29.9911,30.0236,29.9586,29.9992,218650.0
2020-09-15 11:30:00,36.92,36.94,36.89,36.92,219868.0,29.9992,30.0155,29.9748,29.9992,219868.0
2020-09-15 11:35:00,36.91,36.99,36.91,36.97,215279.0,29.9911,30.0561,29.9911,30.0398,215279.0
2020-09-15 11:40:00,36.96,36.98,36.9,36.91,118782.0,30.0317,30.048,29.983,29.9911,118782.0
2020-09-15 11:45:00,36.92,36.94,36.87,36.91,165889.0,29.9992,30.0155,29.9586,29.9911,165889.0
2020-09-15 11:50:00,36.9,36.91,36.84,36.84,143971.0,29.983,29.9911,29.9342,29.9342,143971.0
2020-09-15 11:55:00,36.84,36.85,36.78,36.79,210959.0,29.9342,29.9423,29.8855,29.8936,210959.0
2020-09-15 12:00:00,36.79,36.81,36.77,36.79,99275.0,29.8936,29.9098,29.8773,29.8936,99275.0
2020-09-15 12:05:00,36.8,36.81,36.75,36.78,211482.0,29.9017,29.9098,29.8611,29.8855,211482.0
2020-09-15 12:10:00,36.79,36.83,36.75,36.8,242306.0,29.8936,29.9261,29.8611,29.9017,242306.0
2020-09-15 12:15:00,36.8,36.88,36.78,36.86,114471.0,29.9017,29.9667,29.8855,29.9505,114471.0
2020-09-15 12:20:00,36.86,36.87,36.82,36.85,110981.0,29.9505,29.9586,29.918,29.9423,110981.0
2020-09-15 12:25:00,36.84,36.85,36.79,36.8,126635.0,29.9342,29.9423,29.8936,29.9017,126635.0
2020-09-15 12:30:00,36.8,36.82,36.79,36.8,151049.0,29.9017,29.918,29.8936,29.9017,151049.0
2020-09-15 12:35:00,36.8,36.82,36.78,36.79,83679.0,29.9017,29.918,29.8855,29.8936,83679.0
2020-09-15 12:40:00,36.79,36.81,36.72,36.74,194665.0,29.8936,29.9098,29.8367,29.853,194665.0
2020-09-15 12:45:00,36.75,36.8,36.73,36.75,147128.0,29.8611,29.9017,29.8448,29.8611,147128.0
2020-09-15 12:50:00,36.75,36.76,36.7,36.73,158935.0,29.8611,29.8692,29.8205,29.8448,158935.0
2020-09-15 12:55:00,36.72,36.76,36.71,36.75,109434.0,29.8367,29.8692,29.8286,29.8611,109434.0
2020-09-15 13:00:00,36.75,36.78,36.72,36.78,161854.0,29.8611,29.8855,29.8367,29.8855,161854.0
2020-09-15 13:05:00,36.78,36.8,36.74,36.76,116345.0,29.8855,29.9017,29.853,29.8692,116345.0
2020-09-15 13:10:00,36.77,36.77,36.72,36.75,95589.0,29.8773,29.8773,29.8367,29.8611,95589.0
2020-09-15 13:15:00,36.75,36.76,36.71,36.73,93177.0,29.8611,29.8692,29.8286,29.8448,93177.0
2020-09-15 13:20:00,36.73,36.74,36.71,36.72,72005.0,29.8448,29.853,29.8286,29.8367,72005.0
2020-09-15 13:25:00,36.72,36.73,36.69,36.7,153651.0,29.8367,29.8448,29.8123,29.8205,153651.0
2020-09-15 13:30:00,36.69,36.7,36.67,36.68,151422.0,29.8123,29.8205,29.7961,29.8042,151422.0
2020-09-15 13:35:00,36.69,36.75,36.67,36.73,144599.0,29.8123,29.8611,29.7961,29.8448,144599.0
2020-09-15 13:40:00,36.73,36.75,36.72,36.72,127948.0,29.8448,29.8611,29.8367,29.8367,127948.0
2020-09-15 13:45:00,36.73,36.75,36.69,36.7,126252.0,29.8448,29.8611,29.8123,29.8205,126252.0
2020-09-15 13:50:00,36.7,36.72,36.64,36.65,163801.0,29.8205,29.8367,29.7717,29.7798,163801.0
2020-09-15 13:55:00,36.65,36.68,36.64,36.66,160537.0,29.7798,29.8042,29.7717,29.788,160537.0
2020-09-15 14:00:00,36.66,36.67,36.61,36.61,167942.0,29.788,29.7961,29.7473,29.7473,167942.0
2020-09-15 14:05:00,36.61,36.64,36.56,36.56,220163.0,29.7473,29.7717,29.7067,29.7067,220163.0
2020-09-15 14:10:00,36.56,36.58,36.53,36.57,140707.0,29.7067,29.723,29.6823,29.7148,140707.0
2020-09-15 14:15:00,36.57,36.58,36.54,36.54,113133.0,29.7148,29.723,29.6905,29.6905,113133.0
2020-09-15 14:20:00,36.54,36.57,36.52,36.53,175325.0,29.6905,29.7148,29.6742,29.6823,175325.0
2020-09-15 14:25:00,36.54,36.55,36.52,36.53,146593.0,29.6905,29.6986,29.6742,29.6823,146593.0
2020-09-15 14:30:00,36.53,36.55,36.51,36.55,139885.0,29.6823,29.6986,29.6661,29.6986,139885.0
2020-09-15 14:35:00,36.55,36.55,36.51,36.52,185223.0,29.6986,29.6986,29.6661,29.6742,185223.0
2020-09-15 14:40:00,36.52,36.57,36.51,36.57,156811.0,29.6742,29.7148,29.6661,29.7148,156811.0
2020-09-15 14:45:00,36.57,36.62,36.53,36.54,238865.0,29.7148,29.7555,29.6823,29.6905,238865.0
2020-09-15 14:50:00,36.54,36.54,36.5,36.51,136882.0,29.6905,29.6905,29.6579,29.6661,136882.0
2020-09-15 14:55:00,36.51,36.54,36.49,36.53,290401.0,29.6661,29.6905,29.6498,29.6823,290401.0
2020-09-15 15:00:00,36.54,36.54,36.46,36.47,172394.0,29.6905,29.6905,29.6254,29.6336,172394.0
2020-09-15 15:05:00,36.47,36.48,36.4,36.41,368395.0,29.6336,29.6417,29.5767,29.5848,368395.0
2020-09-15 15:10:00,36.41,36.45,36.38,36.38,288570.0,29.5848,29.6173,29.5604,29.5604,288570.0
2020-09-15 15:15:00,36.38,36.41,36.36,36.4,249694.0,29.5604,29.5848,29.5442,29.5767,249694.0
2020-09-15 15:20:00,36.41,36.43,36.32,36.33,223089.0,29.5848,29.6011,29.5117,29.5198,223089.0
2020-09-15 15:25:00,36.33,36.36,36.31,36.34,264765.0,29.5198,29.5442,29.5036,29.5279,264765.0
2020-09-15 15:30:00,36.34,36.34,36.25,36.29,468459.0,29.5279,29.5279,29.4548,29.4873,468459.0
2020-09-15 15:35:00,36.29,36.3,36.22,36.25,446794.0,29.4873,29.4954,29.4304,29.4548,446794.0
2020-09-15 15:40:00,36.25,36.26,36.21,36.25,348292.0,29.4548,29.4629,29.4223,29.4548,348292.0
2020-09-15 15:45:00,36.24,36.27,36.22,36.25,408798.0,29.4467,29.4711,29.4304,29.4548,408798.0
2020-09-15 15:50:00,36.25,36.29,36.21,36.29,711468.0,29.4548,29.4873,29.4223,29.4873,711468.0
2020-09-15 15:55:00,36.29,36.32,36.24,36.27,1304145.0,29.4873,29.5117,29.4467,29.4711,1304145.0
2020-09-16 09:30:00,36.46,36.6,36.31,36.38,680902.0,29.6254,29.7392,29.5036,29.5604,680902.0
2020-09-16 09:35:00,36.38,36.49,36.27,36.29,277973.0,29.5604,29.6498,29.4711,29.4873,277973.0
2020-09-16 09:40:00,36.29,36.38,36.27,36.3,347556.0,29.4873,29.5604,29.4711,29.4954,347556.0
2020-09-16 09:45:00,36.3,36.47,36.28,36.4,311061.0,29.4954,29.6336,29.4792,29.5767,311061.0
2020-09-16 09:50:00,36.4,36.55,36.38,36.52,376160.0,29.5767,29.6986,29.5604,29.6742,376160.0
2020-09-16 09:55:00,36.52,36.53,36.39,36.41,258243.0,29.6742,29.6823,29.5686,29.5848,258243.0
2020-09-16 10:00:00,36.39,36.65,36.38,36.6,359318.0,29.5686,29.7798,29.5604,29.7392,359318.0
2020-09-16 10:05:00,36.6,36.75,36.59,36.7,275421.0,29.7392,29.8611,29.7311,29.8205,275421.0
2020-09-16 10:10:00,36.7,36.75,36.65,36.74,199894.0,29.8205,29.8611,29.7798,29.853,199894.0
2020-09-16 10:15:00,36.74,36.89,36.73,36.87,363815.0,29.853,29.9748,29.8448,29.9586,363815.0
2020-09-16 10:20:00,36.87,36.89,36.82,36.86,225450.0,29.9586,29.9748,29.918,29.9505,225450.0
2020-09-16 10:25:00,36.85,36.9,36.76,36.81,183238.0,29.9423,29.983,29.8692,29.9098,183238.0
2020-09-16 10:30:00,36.81,36.86,36.7,36.82,219949.0,29.9098,29.9505,29.8205,29.918,219949.0
2020-09-16 10:35:00,36.82,36.9,36.77,36.86,222529.0,29.918,29.983,29.8773,29.9505,222529.0
2020-09-16 10:40:00,36.85,36.96,36.83,36.93,208535.0,29.9423,30.0317,29.9261,30.0073,208535.0
2020-09-16 10:45:00,36.93,37.01,36.9,36.9,394433.0,30.0073,30.0723,29.983,29.983,394433.0
2020-09-16 10:50:00,36.91,37.07,36.88,37.05,270570.0,29.9911,30.1211,29.9667,30.1048,270570.0
2020-09-16 10:55:00,37.04,37.09,37.02,37.06,178779.0,30.0967,30.1374,30.0805,30.113,178779.0
2020-09-16 11:00:00,37.07,37.18,37.06,37.14,256943.0,30.1211,30.2105,30.113,30.178,256943.0
2020-09-16 11:05:00,37.14,37.23,37.07,37.2,248040.0,30.178,30.2511,30.1211,30.2267,248040.0
2020-09-16 11:10:00,37.2,37.25,37.14,37.15,276144.0,30.2267,30.2674,30.178,30.1861,276144.0
2020-09-16 11:15:00,37.15,37.27,37.15,37.2,254475.0,30.1861,30.2836,30.1861,30.2267,254475.0
2020-09-16 11:20:00,37.19,37.26,37.14,37.24,272017.0,30.2186,30.2755,30.178,30.2592,272017.0
2020-09-16 11:25:00,37.24,37.33,37.22,37.31,289685.0,30.2592,30.3324,30.243,30.3161,289685.0
2020-09-16 11:30:00,37.32,37.34,37.24,37.3,169176.0,30.3242,30.3405,30.2592,30.308,169176.0
2020-09-16 11:35:00,37.31,37.34,37.22,37.3,303242.0,30.3161,30.3405,30.243,30.308,303242.0
2020-09-16 11:40:00,37.3,37.39,37.29,37.38,218110.0,30.308,30.3811,30.2999,30.373,218110.0
2020-09-16 11:45:00,37.38,37.45,37.35,37.44,238485.0,30.373,30.4299,30.3486,30.4217,238485.0
2020-09-16 11:50:00,37.45,37.52,37.43,37.5,408644.0,30.4299,30.4867,30.4136,30.4705,408644.0
2020-09-16 11:55:00,37.5,37.63,37.5,37.63,363218.0,30.4705,30.5761,30.4705,30.5761,363218.0
2020-09-16 12:00:00,37.62,37.68,37.48,37.52,427425.0,30.568,30.6168,30.4542,30.4867,427425.0
2020-09-16 12:05:00,37.52,37.55,37.46,37.49,169211.0,30.4867,30.5111,30.438,30.4624,169211.0
2020-09-16 12:10:00,37.49,37.57,37.47,37.54,219902.0,30.4624,30.5274,30.4461,30.503,219902.0
2020-09-16 12:15:00,37.54,37.54,37.45,37.5,228573.0,30.503,30.503,30.4299,30.4705,228573.0
2020-09-16 12:20:00,37.5,37.56,37.48,37.51,184050.0,30.4705,30.5192,30.4542,30.4786,184050.0
2020-09-16 12:25:00,37.51,37.65,37.49,37.64,199077.0,30.4786,30.5924,30.4624,30.5843,199077.0
2020-09-16 12:30:00,37.65,37.65,37.57,37.63,206500.0,30.5924,30.5924,30.5274,30.5761,206500.0
2020-09-16 12:35:00,37.63,37.66,37.59,37.65,176767.0,30.5761,30.6005,30.5436,30.5924,176767.0
2020-09-16 12:40:00,37.66,37.68,37.62,37.67,216443.0,30.6005,30.6168,30.568,30.6086,216443.0
2020-09-16 12:45:00,37.67,37.73,37.66,37.66,192703.0,30.6086,30.6574,30.6005,30.6005,192703.0
2020-09-16 12:50:00,37.66,37.71,37.64,37.66,140408.0,30.6005,30.6411,30.5843,30.6005,140408.0
2020-09-16 12:55:00,37.66,37.67,37.57,37.59,160012.0,30.6005,30.6086,30.5274,30.5436,160012.0
2020-09-16 13:00:00,37.59,37.64,37.53,37.55,195063.0,30.5436,30.5843,30.4949,30.5111,195063.0
2020-09-16 13:05:00,37.54,37.64,37.52,37.64,268422.0,30.503,30.5843,30.4867,30.5843,268422.0
2020-09-16 13:10:00,37.64,37.65,37.58,37.64,142940.0,30.5843,30.5924,30.5355,30.5843,142940.0
2020-09-16 13:15:00,37.63,37.75,37.62,37.75,198684.0,30.5761,30.6736,30.568,30.6736,198684.0
2020-09-16 13:20:00,37.75,37.78,37.72,37.73,206598.0,30.6736,30.698,30.6493,30.6574,206598.0
2020-09-16 13:25:00,37.72,37.72,37.59,37.6,256152.0,30.6493,30.6493,30.5436,30.5518,256152.0
2020-09-16 13:30:00,37.6,37.68,37.58,37.66,141748.0,30.5518,30.6168,30.5355,30.6005,141748.0
2020-09-16 13:35:00,37.66,37.67,37.58,37.59,94301.0,30.6005,30.6086,30.5355,30.5436,94301.0
2020-09-16 13:40:00,37.59,37.6,37.55,37.59,171561.0,30.5436,30.5518,30.5111,30.5436,171561.0
2020-09-16 13:45:00,37.58,37.65,37.58,37.63,218062.0,30.5355,30.5924,30.5355,30.5761,218062.0
2020-09-16 13:50:00,37.62,37.69,37.61,37.64,153064.0,30.568,30.6249,30.5599,30.5843,153064.0
2020-09-16 13:55:00,37.64,37.67,37.57,37.58,139274.0,30.5843,30.6086,30.5274,30.5355,139274.0
2020-09-16 14:00:00,37.59,37.78,37.58,37.69,353031.0,30.5436,30.698,30.5355,30.6249,353031.0
2020-09-16 14:05:00,37.69,37.76,37.66,37.7,192489.0,30.6249,30.6818,30.6005,30.633,192489.0
2020-09-16 14:10:00,37.7,37.79,37.66,37.78,179752.0,30.633,30.7061,30.6005,30.698,179752.0
2020-09-16 14:15:00,37.78,37.85,37.77,37.8,330896.0,30.698,30.7549,30.6899,30.7143,330896.0
2020-09-16 14:20:00,37.8,37.88,37.78,37.87,217980.0,30.7143,30.7793,30.698,30.7711,217980.0
2020-09-16 14:25:00,37.86,37.88,37.82,37.84,179518.0,30.763,30.7793,30.7305,30.7468,179518.0
2020-09-16 14:30:00,37.84,37.88,37.81,37.84,216022.0,30.7468,30.7793,30.7224,30.7468,216022.0
2020-09-16 14:35:00,37.83,37.99,37.79,37.97,330216.0,30.7386,30.8686,30.7061,30.8524,330216.0
2020-09-16 14:40:00,37.97,38.08,37.96,38.04,660386.0,30.8524,30.9418,30.8443,30.9093,660386.0
2020-09-16 14:45:00,38.03,38.15,38.01,38.14,357037.0,30.9011,30.9987,30.8849,30.9905,357037.0
2020-09-16 14:50:00,38.14,38.14,38.09,38.1,380648.0,30.9905,30.9905,30.9499,30.958,380648.0
2020-09-16 14:55:00,38.11,38.12,37.98,38.1,341996.0,30.9661,30.9743,30.8605,30.958,341996.0
2020-09-16 15:00:00,38.1,38.15,38.03,38.05,379166.0,30.958,30.9987,30.9011,30.9174,379166.0
2020-09-16 15:05:00,38.05,38.06,37.78,37.79,533794.0,30.9174,30.9255,30.698,30.7061,533794.0
2020-09-16 15:10:00,37.8,37.82,37.6,37.74,495203.0,30.7143,30.7305,30.5518,30.6655,495203.0
2020-09-16 15:15:00,37.74,37.82,37.63,37.82,374880.0,30.6655,30.7305,30.5761,30.7305,374880.0
2020-09-16 15:20:00,37.81,37.86,37.74,37.77,228899.0,30.7224,30.763,30.6655,30.6899,228899.0
2020-09-16 15:25:00,37.77,37.84,37.74,37.75,226552.0,30.6899,30.7468,30.6655,30.6736,226552.0
2020-09-16 15:30:00,37.75,37.84,37.71,37.84,402941.0,30.6736,30.7468,30.6411,30.7468,402941.0
2020-09-16 15:35:00,37.84,37.89,37.75,37.78,296288.0,30.7468,30.7874,30.6736,30.698,296288.0
2020-09-16 15:40:00,37.77,37.85,37.7,37.84,330597.0,30.6899,30.7549,30.633,30.7468,330597.0
2020-09-16 15:45:00,37.85,37.92,37.83,37.87,511472.0,30.7549,30.8118,30.7386,30.7711,511472.0
2020-09-16 15:50:00,37.87,37.93,37.74,37.79,826889.0,30.7711,30.8199,30.6655,30.7061,826889.0
2020-09-16 15:55:00,37.79,37.82,37.7,37.81,1318802.0,30.7061,30.7305,30.633,30.7224,1318802.0
2020-09-17 09:30:00,37.37,37.37,37.06,37.14,888190.0,30.3649,30.3649,30.113,30.178,888190.0
2020-09-17 09:35:00,37.14,37.2,37.03,37.15,616185.0,30.178,30.2267,30.0886,30.1861,616185.0
2020-09-17 09:40:00,37.14,37.2,36.97,37.04,484954.0,30.178,30.2267,30.0398,30.0967,484954.0
2020-09-17 09:45:00,37.04,37.32,37.03,37.26,390918.0,30.0967,30.3242,30.0886,30.2755,390918.0
2020-09-17 09:50:00,37.25,37.37,37.19,37.33,412690.0,30.2674,30.3649,30.2186,30.3324,412690.0
2020-09-17 09:55:00,37.32,37.34,37.19,37.25,260030.0,30.3242,30.3405,30.2186,30.2674,260030.0
2020-09-17 10:00:00,37.24,37.36,37.19,37.35,210621.0,30.2592,30.3567,30.2186,30.3486,210621.0
2020-09-17 10:05:00,37.36,37.5,37.35,37.48,239280.0,30.3567,30.4705,30.3486,30.4542,239280.0
2020-09-17 10:10:00,37.48,37.72,37.48,37.69,410134.0,30.4542,30.6493,30.4542,30.6249,410134.0
2020-09-17 10:15:00,37.7,37.76,37.59,37.76,303647.0,30.633,30.6818,30.5436,30.6818,303647.0
2020-09-17 10:20:00,37.77,37.98,37.76,37.8,403237.0,30.6899,30.8605,30.6818,30.7143,403237.0
2020-09-17 10:25:00,37.8,37.93,37.71,37.81,340330.0,30.7143,30.8199,30.6411,30.7224,340330.0
2020-09-17 10:30:00,37.81,37.85,37.58,37.65,290245.0,30.7224,30.7549,30.5355,30.5924,290245.0
2020-09-17 10:35:00,37.65,37.7,37.58,37.58,175477.0,30.5924,30.633,30.5355,30.5355,175477.0
2020-09-17 10:40:00,37.58,37.66,37.53,37.62,165140.0,30.5355,30.6005,30.4949,30.568,165140.0
2020-09-17 10:45:00,37.62,37.7,37.61,37.67,193502.0,30.568,30.633,30.5599,30.6086,193502.0
2020-09-17 10:50:00,37.67,37.71,37.6,37.6,146295.0,30.6086,30.6411,30.5518,30.5518,146295.0
2020-09-17 10:55:00,37.6,37.61,37.54,37.58,107954.0,30.5518,30.5599,30.503,30.5355,107954.0
2020-09-17 11:00:00,37.58,37.7,37.58,37.66,161201.0,30.5355,30.633,30.5355,30.6005,161201.0
2020-09-17 11:05:00,37.65,37.67,37.55,37.57,169647.0,30.5924,30.6086,30.5111,30.5274,169647.0
2020-09-17 11:10:00,37.56,37.67,37.56,37.67,171487.0,30.5192,30.6086,30.5192,30.6086,171487.0
2020-09-17 11:15:00,37.67,37.68,37.54,37.57,139824.0,30.6086,30.6168,30.503,30.5274,139824.0
2020-09-17 11:20:00,37.57,37.66,37.56,37.59,110147.0,30.5274,30.6005,30.5192,30.5436,110147.0
2020-09-17 11:25:00,37.6,37.6,37.51,37.52,194751.0,30.5518,30.5518,30.4786,30.4867,194751.0
2020-09-17 11:30:00,37.52,37.57,37.5,37.55,210588.0,30.4867,30.5274,30.4705,30.5111,210588.0
2020-09-17 11:35:00,37.55,37.56,37.43,37.44,292614.0,30.5111,30.5192,30.4136,30.4217,292614.0
2020-09-17 11:40:00,37.43,37.51,37.42,37.48,150462.0,30.4136,30.4786,30.4055,30.4542,150462.0
2020-09-17 11:45:00,37.47,37.5,37.45,37.48,161425.0,30.4461,30.4705,30.4299,30.4542,161425.0
2020-09-17 11:50:00,37.49,37.53,37.46,37.51,96900.0,30.4624,30.4949,30.438,30.4786,96900.0
2020-09-17 11:55:00,37.51,37.52,37.4,37.44,158335.0,30.4786,30.4867,30.3892,30.4217,158335.0
2020-09-17 12:00:00,37.44,37.48,37.42,37.46,99634.0,30.4217,30.4542,30.4055,30.438,99634.0
2020-09-17 12:05:00,37.46,37.5,37.43,37.44,113121.0,30.438,30.4705,30.4136,30.4217,113121.0
2020-09-17 12:10:00,37.44,37.48,37.37,37.4,110569.0,30.4217,30.4542,30.3649,30.3892,110569.0
2020-09-17 12:15:00,37.4,37.4,37.25,37.3,176654.0,30.3892,30.3892,30.2674,30.308,176654.0
2020-09-17 12:20:00,37.3,37.37,37.28,37.29,142691.0,30.308,30.3649,30.2917,30.2999,142691.0
2020-09-17 12:25:00,37.29,37.34,37.23,37.34,175011.0,30.2999,30.3405,30.2511,30.3405,175011.0
2020-09-17 12:30:00,37.34,37.37,37.29,37.34,89931.0,30.3405,30.3649,30.2999,30.3405,89931.0
2020-09-17 12:35:00,37.34,37.42,37.33,37.41,112719.0,30.3405,30.4055,30.3324,30.3974,112719.0
2020-09-17 12:40:00,37.41,37.47,37.38,37.46,119735.0,30.3974,30.4461,30.373,30.438,119735.0
2020-09-17 12:45:00,37.46,37.51,37.41,37.48,133385.0,30.438,30.4786,30.3974,30.4542,133385.0
2020-09-17 12:50:00,37.47,37.54,37.46,37.49,148270.0,30.4461,30.503,30.438,30.4624,148270.0
2020-09-17 12:55:00,37.49,37.6,37.48,37.59,182312.0,30.4624,30.5518,30.4542,30.5436,182312.0
2020-09-17 13:00:00,37.59,37.59,37.54,37.55,103308.0,30.5436,30.5436,30.503,30.5111,103308.0
2020-09-17 13:05:00,37.54,37.56,37.51,37.52,108891.0,30.503,30.5192,30.4786,30.4867,108891.0
2020-09-17 13:10:00,37.52,37.53,37.49,37.51,105553.0,30.4867,30.4949,30.4624,30.4786,105553.0
2020-09-17 13:15:00,37.51,37.54,37.44,37.46,104094.0,30.4786,30.503,30.4217,30.438,104094.0
2020-09-17 13:20:00,37.46,37.53,37.44,37.47,69264.0,30.438,30.4949,30.4217,30.4461,69264.0
2020-09-17 13:25:00,37.47,37.49,37.41,37.41,161952.0,30.4461,30.4624,30.3974,30.3974,161952.0
2020-09-17 13:30:00,37.41,37.48,37.4,37.46,118801.0,30.3974,30.4542,30.3892,30.438,118801.0
2020-09-17 13:35:00,37.45,37.46,37.38,37.41,174644.0,30.4299,30.438,30.373,30.3974,174644.0
2020-09-17 13:40:00,37.4,37.41,37.34,37.4,112277.0,30.3892,30.3974,30.3405,30.3892,112277.0
2020-09-17 13:45:00,37.4,37.4,37.33,37.39,75722.0,30.3892,30.3892,30.3324,30.3811,75722.0
2020-09-17 13:50:00,37.4,37.42,37.38,37.4,82002.0,30.3892,30.4055,30.373,30.3892,82002.0
2020-09-17 13:55:00,37.41,37.41,37.34,37.34,86916.0,30.3974,30.3974,30.3405,30.3405,86916.0
2020-09-17 14:00:00,37.35,37.41,37.33,37.4,109600.0,30.3486,30.3974,30.3324,30.3892,109600.0
2020-09-17 14:05:00,37.4,37.43,37.39,37.4,90311.0,30.3892,30.4136,30.3811,30.3892,90311.0
2020-09-17 14:10:00,37.4,37.48,37.39,37.48,157179.0,30.3892,30.4542,30.3811,30.4542,157179.0
2020-09-17 14:15:00,37.47,37.51,37.42,37.42,100704.0,30.4461,30.4786,30.4055,30.4055,100704.0
2020-09-17 14:20:00,37.43,37.44,37.38,37.41,128541.0,30.4136,30.4217,30.373,30.3974,128541.0
2020-09-17 14:25:00,37.41,37.45,37.37,37.4,160608.0,30.3974,30.4299,30.3649,30.3892,160608.0
2020-09-17 14:30:00,37.4,37.46,37.36,37.44,149454.0,30.3892,30.438,30.3567,30.4217,149454.0
2020-09-17 14:35:00,37.44,37.45,37.38,37.41,145855.0,30.4217,30.4299,30.373,30.3974,145855.0
2020-09-17 14:40:00,37.41,37.47,37.38,37.47,242378.0,30.3974,30.4461,30.373,30.4461,242378.0
2020-09-17 14:45:00,37.46,37.56,37.46,37.55,174531.0,30.438,30.5192,30.438,30.5111,174531.0
2020-09-17 14:50:00,37.55,37.59,37.52,37.53,139490.0,30.5111,30.5436,30.4867,30.4949,139490.0
2020-09-17 14:55:00,37.53,37.58,37.52,37.56,143583.0,30.4949,30.5355,30.4867,30.5192,143583.0
2020-09-17 15:00:00,37.57,37.57,37.37,37.39,220075.0,30.5274,30.5274,30.3649,30.3811,220075.0
2020-09-17 15:05:00,37.4,37.46,37.38,37.45,218069.0,30.3892,30.438,30.373,30.4299,218069.0
2020-09-17 15:10:00,37.45,37.55,37.45,37.52,165884.0,30.4299,30.5111,30.4299,30.4867,165884.0
2020-09-17 15:15:00,37.51,37.52,37.42,37.42,185879.0,30.4786,30.4867,30.4055,30.4055,185879.0
2020-09-17 15:20:00,37.42,37.48,37.42,37.44,214791.0,30.4055,30.4542,30.4055,30.4217,214791.0
2020-09-17 15:25:00,37.44,37.54,37.42,37.53,176600.0,30.4217,30.503,30.4055,30.4949,176600.0
2020-09-17 15:30:00,37.52,37.63,37.5,37.62,285294.0,30.4867,30.5761,30.4705,30.568,285294.0
2020-09-17 15:35:00,37.62,37.63,37.47,37.55,493247.0,30.568,30.5761,30.4461,30.5111,493247.0
2020-09-17 15:40:00,37.56,37.59,37.49,37.5,239924.0,30.5192,30.5436,30.4624,30.4705,239924.0
2020-09-17 15:45:00,37.5,37.56,37.45,37.54,285684.0,30.4705,30.5192,30.4299,30.503,285684.0
2020-09-17 15:50:00,37.54,37.66,37.51,37.66,508274.0,30.503,30.6005,30.4786,30.6005,508274.0
2020-09-17 15:55:00,37.66,37.81,37.6,37.79,1800511.0,30.6005,30.7224,30.5518,30.7061,1800511.0
2020-09-18 09:30:00,37.53,37.83,37.47,37.79,4135403.0,30.4949,30.7386,30.4461,30.7061,4135403.0
2020-09-18 09:35:00,37.79,37.82,37.51,37.56,381745.0,30.7061,30.7305,30.4786,30.5192,381745.0
2020-09-18 09:40:00,37.57,37.61,37.4,37.41,279721.0,30.5274,30.5599,30.3892,30.3974,279721.0
2020-09-18 09:45:00,37.41,37.44,37.16,37.18,458378.0,30.3974,30.4217,30.1942,30.2105,458378.0
2020-09-18 09:50:00,37.18,37.24,37.1,37.14,400023.0,30.2105,30.2592,30.1455,30.178,400023.0
2020-09-18 09:55:00,37.14,37.17,37.01,37.05,413656.0,30.178,30.2024,30.0723,30.1048,413656.0
2020-09-18 10:00:00,37.06,37.2,37.03,37.14,238021.0,30.113,30.2267,30.0886,30.178,238021.0
2020-09-18 10:05:00,37.14,37.22,37.07,37.19,236691.0,30.178,30.243,30.1211,30.2186,236691.0
2020-09-18 10:10:00,37.19,37.31,37.16,37.3,223684.0,30.2186,30.3161,30.1942,30.308,223684.0
2020-09-18 10:15:00,37.3,37.38,37.26,37.38,321537.0,30.308,30.373,30.2755,30.373,321537.0
2020-09-18 10:20:00,37.38,37.5,37.36,37.45,406795.0,30.373,30.4705,30.3567,30.4299,406795.0
2020-09-18 10:25:00,37.46,37.57,37.43,37.51,210333.0,30.438,30.5274,30.4136,30.4786,210333.0
2020-09-18 10:30:00,37.52,37.52,37.45,37.48,273545.0,30.4867,30.4867,30.4299,30.4542,273545.0
2020-09-18 10:35:00,37.48,37.49,37.37,37.45,254978.0,30.4542,30.4624,30.3649,30.4299,254978.0
2020-09-18 10:40:00,37.45,37.45,37.38,37.4,171914.0,30.4299,30.4299,30.373,30.3892,171914.0
2020-09-18 10:45:00,37.4,37.4,37.3,37.33,204529.0,30.3892,30.3892,30.308,30.3324,204529.0
2020-09-18 10:50:00,37.34,37.35,37.15,37.16,256306.0,30.3405,30.3486,30.1861,30.1942,256306.0
2020-09-18 10:55:00,37.16,37.21,37.12,37.14,260221.0,30.1942,30.2349,30.1617,30.178,260221.0
2020-09-18 11:00:00,37.14,37.26,37.13,37.25,280350.0,30.178,30.2755,30.1699,30.2674,280350.0
2020-09-18 11:05:00,37.26,37.29,37.2,37.22,193309.0,30.2755,30.2999,30.2267,30.243,193309.0
2020-09-18 11:10:00,37.23,37.38,37.21,37.35,238192.0,30.2511,30.373,30.2349,30.3486,238192.0
2020-09-18 11:15:00,37.36,37.38,37.2,37.21,217416.0,30.3567,30.373,30.2267,30.2349,217416.0
2020-09-18 11:20:00,37.21,37.25,37.19,37.22,204522.0,30.2349,30.2674,30.2186,30.243,204522.0
2020-09-18 11:25:00,37.23,37.27,37.22,37.26,143295.0,30.2511,30.2836,30.243,30.2755,143295.0
2020-09-18 11:30:00,37.26,37.32,37.21,37.22,120714.0,30.2755,30.3242,30.2349,30.243,120714.0
2020-09-18 11:35:00,37.22,37.27,37.19,37.22,181132.0,30.243,30.2836,30.2186,30.243,181132.0
2020-09-18 11:40:00,37.22,37.26,37.19,37.2,124871.0,30.243,30.2755,30.2186,30.2267,124871.0
2020-09-18 11:45:00,37.2,37.28,37.17,37.27,163125.0,30.2267,30.2917,30.2024,30.2836,163125.0
2020-09-18 11:50:00,37.27,37.31,37.2,37.21,127142.0,30.2836,30.3161,30.2267,30.2349,127142.0
2020-09-18 11:55:00,37.22,37.22,37.14,37.16,152829.0,30.243,30.243,30.178,30.1942,152829.0
2020-09-18 12:00:00,37.15,37.17,37.11,37.11,131991.0,30.1861,30.2024,30.1536,30.1536,131991.0
2020-09-18 12:05:00,37.12,37.15,37.1,37.12,149832.0,30.1617,30.1861,30.1455,30.1617,149832.0
2020-09-18 12:10:00,37.12,37.16,37.1,37.1,136432.0,30.1617,30.1942,30.1455,30.1455,136432.0
2020-09-18 12:15:00,37.1,37.15,37.07,37.09,114611.0,30.1455,30.1861,30.1211,30.1374,114611.0
2020-09-18 12:20:00,37.09,37.1,37.04,37.06,147174.0,30.1374,30.1455,30.0967,30.113,147174.0
2020-09-18 12:25:00,37.06,37.1,37.04,37.07,159786.0,30.113,30.1455,30.0967,30.1211,159786.0
2020-09-18 12:30:00,37.07,37.09,37.04,37.09,158100.0,30.1211,30.1374,30.0967,30.1374,158100.0
2020-09-18 12:35:00,37.09,37.16,37.08,37.14,265138.0,30.1374,30.1942,30.1292,30.178,265138.0
2020-09-18 12:40:00,37.14,37.14,37.07,37.09,128170.0,30.178,30.178,30.1211,30.1374,128170.0
2020-09-18 12:45:00,37.09,37.1,37.05,37.08,140042.0,30.1374,30.1455,30.1048,30.1292,140042.0
2020-09-18 12:50:00,37.08,37.08,37.03,37.04,132267.0,30.1292,30.1292,30.0886,30.0967,132267.0
2020-09-18 12:55:00,37.05,37.06,37.01,37.03,123735.0,30.1048,30.113,30.0723,30.0886,123735.0
2020-09-18 13:00:00,37.04,37.12,37.03,37.09,177746.0,30.0967,30.1617,30.0886,30.1374,177746.0
2020-09-18 13:05:00,37.09,37.1,37.06,37.07,158916.0,30.1374,30.1455,30.113,30.1211,158916.0
2020-09-18 13:10:00,37.07,37.14,37.06,37.12,131896.0,30.1211,30.178,30.113,30.1617,131896.0
2020-09-18 13:15:00,37.11,37.11,37.01,37.05,144792.0,30.1536,30.1536,30.0723,30.1048,144792.0
2020-09-18 13:20:00,37.05,37.07,37.02,37.05,123437.0,30.1048,30.1211,30.0805,30.1048,123437.0
2020-09-18 13:25:00,37.05,37.05,36.89,36.9,470243.0,30.1048,30.1048,29.9748,29.983,470243.0
2020-09-18 13:30:00,36.91,36.91,36.72,36.83,473069.0,29.9911,29.9911,29.8367,29.9261,473069.0
2020-09-18 13:35:00,36.83,36.86,36.72,36.77,245097.0,29.9261,29.9505,29.8367,29.8773,245097.0
2020-09-18 13:40:00,36.78,36.79,36.7,36.78,232596.0,29.8855,29.8936,29.8205,29.8855,232596.0
2020-09-18 13:45:00,36.77,36.86,36.77,36.83,195952.0,29.8773,29.9505,29.8773,29.9261,195952.0
2020-09-18 13:50:00,36.83,36.84,36.76,36.8,178087.0,29.9261,29.9342,29.8692,29.9017,178087.0
2020-09-18 13:55:00,36.8,36.83,36.78,36.83,129782.0,29.9017,29.9261,29.8855,29.9261,129782.0
2020-09-18 14:00:00,36.84,36.84,36.72,36.74,179366.0,29.9342,29.9342,29.8367,29.853,179366.0
2020-09-18 14:05:00,36.75,36.84,36.74,36.83,125028.0,29.8611,29.9342,29.853,29.9261,125028.0
2020-09-18 14:10:00,36.82,36.84,36.81,36.84,109491.0,29.918,29.9342,29.9098,29.9342,109491.0
2020-09-18 14:15:00,36.84,36.86,36.75,36.76,126926.0,29.9342,29.9505,29.8611,29.8692,126926.0
2020-09-18 14:20:00,36.76,36.88,36.75,36.85,191081.0,29.8692,29.9667,29.8611,29.9423,191081.0
2020-09-18 14:25:00,36.87,36.91,36.84,36.86,137773.0,29.9586,29.9911,29.9342,29.9505,137773.0
2020-09-18 14:30:00,36.86,36.89,36.84,36.87,163518.0,29.9505,29.9748,29.9342,29.9586,163518.0
2020-09-18 14:35:00,36.87,36.9,36.85,36.87,151241.0,29.9586,29.983,29.9423,29.9586,151241.0
2020-09-18 14:40:00,36.87,36.92,36.82,36.83,135334.0,29.9586,29.9992,29.918,29.9261,135334.0
2020-09-18 14:45:00,36.83,36.87,36.78,36.83,175082.0,29.9261,29.9586,29.8855,29.9261,175082.0
2020-09-18 14:50:00,36.83,36.83,36.75,36.77,150213.0,29.9261,29.9261,29.8611,29.8773,150213.0
2020-09-18 14:55:00,36.77,36.82,36.76,36.82,152165.0,29.8773,29.918,29.8692,29.918,152165.0
2020-09-18 15:00:00,36.82,36.86,36.79,36.84,133496.0,29.918,29.9505,29.8936,29.9342,133496.0
2020-09-18 15:05:00,36.84,36.86,36.8,36.81,178839.0,29.9342,29.9505,29.9017,29.9098,178839.0
2020-09-18 15:10:00,36.81,36.9,36.81,36.87,167700.0,29.9098,29.983,29.9098,29.9586,167700.0
2020-09-18 15:15:00,36.87,36.93,36.86,36.92,313009.0,29.9586,30.0073,29.9505,29.9992,313009.0
2020-09-18 15:20:00,36.92,36.92,36.87,36.91,258325.0,29.9992,29.9992,29.9586,29.9911,258325.0
2020-09-18 15:25:00,36.92,37.02,36.92,37.01,337085.0,29.9992,30.0805,29.9992,30.0723,337085.0
2020-09-18 15:30:00,37.01,37.07,36.95,37.02,365747.0,30.0723,30.1211,30.0236,30.0805,365747.0
2020-09-18 15:35:00,37.02,37.09,37.0,37.04,434536.0,30.0805,30.1374,30.0642,30.0967,434536.0
2020-09-18 15:40:00,37.05,37.11,37.02,37.07,451848.0,30.1048,30.1536,30.0805,30.1211,451848.0
2020-09-18 15:45:00,37.07,37.19,37.06,37.17,734828.0,30.1211,30.2186,30.113,30.2024,734828.0
2020-09-18 15:50:00,37.16,37.34,37.06,37.12,1480095.0,30.1942,30.3405,30.113,30.1617,1480095.0
2020-09-18 15:55:00,37.12,37.37,37.12,37.18,2567954.0,30.1617,30.3649,30.1617,30.2105,2567954.0
2020-09-21 09:30:00,36.43,36.71,36.09,36.11,1201845.0,29.6011,29.8286,29.3248,29.3411,1201845.0
2020-09-21 09:35:00,36.11,36.2,35.98,36.03,1029660.0,29.3411,29.4142,29.2354,29.2761,1029660.0
2020-09-21 09:40:00,36.02,36.09,35.85,36.04,593436.0,29.2679,29.3248,29.1298,29.2842,593436.0
2020-09-21 09:45:00,36.03,36.15,35.93,35.96,472540.0,29.2761,29.3736,29.1948,29.2192,472540.0
2020-09-21 09:50:00,35.96,36.03,35.87,36.0,449248.0,29.2192,29.2761,29.146,29.2517,449248.0
2020-09-21 09:55:00,35.99,36.12,35.89,36.09,424650.0,29.2436,29.3492,29.1623,29.3248,424650.0
2020-09-21 10:00:00,36.09,36.12,35.93,35.98,404383.0,29.3248,29.3492,29.1948,29.2354,404383.0
2020-09-21 10:05:00,35.99,36.02,35.9,35.98,356399.0,29.2436,29.2679,29.1704,29.2354,356399.0
2020-09-21 10:10:00,35.98,36.1,35.92,35.93,360339.0,29.2354,29.3329,29.1867,29.1948,360339.0
2020-09-21 10:15:00,35.92,35.93,35.77,35.79,512346.0,29.1867,29.1948,29.0648,29.081,512346.0
2020-09-21 10:20:00,35.8,35.85,35.76,35.85,433703.0,29.0892,29.1298,29.0567,29.1298,433703.0
2020-09-21 10:25:00,35.85,35.91,35.78,35.91,460251.0,29.1298,29.1785,29.0729,29.1785,460251.0
2020-09-21 10:30:00,35.91,35.97,35.83,35.9,380669.0,29.1785,29.2273,29.1135,29.1704,380669.0
2020-09-21 10:35:00,35.9,35.94,35.86,35.91,354758.0,29.1704,29.2029,29.1379,29.1785,354758.0
2020-09-21 10:40:00,35.91,36.07,35.84,35.98,398807.0,29.1785,29.3086,29.1217,29.2354,398807.0
2020-09-21 10:45:00,35.99,36.07,35.94,36.02,208056.0,29.2436,29.3086,29.2029,29.2679,208056.0
2020-09-21 10:50:00,36.02,36.05,35.91,35.95,280372.0,29.2679,29.2923,29.1785,29.211,280372.0
2020-09-21 10:55:00,35.94,35.94,35.77,35.83,364162.0,29.2029,29.2029,29.0648,29.1135,364162.0
2020-09-21 11:00:00,35.83,35.88,35.81,35.85,238356.0,29.1135,29.1542,29.0973,29.1298,238356.0
2020-09-21 11:05:00,35.85,35.89,35.79,35.83,286268.0,29.1298,29.1623,29.081,29.1135,286268.0
2020-09-21 11:10:00,35.84,35.87,35.77,35.78,316538.0,29.1217,29.146,29.0648,29.0729,316538.0
2020-09-21 11:15:00,35.77,35.79,35.68,35.72,385568.0,29.0648,29.081,28.9917,29.0242,385568.0
2020-09-21 11:20:00,35.72,35.83,35.69,35.83,261086.0,29.0242,29.1135,28.9998,29.1135,261086.0
2020-09-21 11:25:00,35.82,35.88,35.77,35.86,459371.0,29.1054,29.1542,29.0648,29.1379,459371.0
2020-09-21 11:30:00,35.85,35.95,35.85,35.94,576090.0,29.1298,29.211,29.1298,29.2029,576090.0
2020-09-21 11:35:00,35.95,36.02,35.93,36.01,372318.0,29.211,29.2679,29.1948,29.2598,372318.0
2020-09-21 11:40:00,36.01,36.14,36.0,36.11,398223.0,29.2598,29.3654,29.2517,29.3411,398223.0
2020-09-21 11:45:00,36.11,36.28,36.1,36.2,472324.0,29.3411,29.4792,29.3329,29.4142,472324.0
2020-09-21 11:50:00,36.2,36.21,36.14,36.15,426042.0,29.4142,29.4223,29.3654,29.3736,426042.0
2020-09-21 11:55:00,36.16,36.16,36.09,36.11,243203.0,29.3817,29.3817,29.3248,29.3411,243203.0
2020-09-21 12:00:00,36.1,36.21,36.07,36.2,139438.0,29.3329,29.4223,29.3086,29.4142,139438.0
2020-09-21 12:05:00,36.2,36.29,36.19,36.26,127893.0,29.4142,29.4873,29.4061,29.4629,127893.0
2020-09-21 12:10:00,36.27,36.27,36.15,36.16,165496.0,29.4711,29.4711,29.3736,29.3817,165496.0
2020-09-21 12:15:00,36.16,36.22,36.13,36.14,278281.0,29.3817,29.4304,29.3573,29.3654,278281.0
2020-09-21 12:20:00,36.14,36.17,36.07,36.08,283206.0,29.3654,29.3898,29.3086,29.3167,283206.0
2020-09-21 12:25:00,36.09,36.14,36.05,36.06,427215.0,29.3248,29.3654,29.2923,29.3004,427215.0
2020-09-21 12:30:00,36.06,36.09,36.01,36.02,216739.0,29.3004,29.3248,29.2598,29.2679,216739.0
2020-09-21 12:35:00,36.02,36.09,36.0,36.05,189119.0,29.2679,29.3248,29.2517,29.2923,189119.0
2020-09-21 12:40:00,36.05,36.12,36.01,36.02,257531.0,29.2923,29.3492,29.2598,29.2679,257531.0
2020-09-21 12:45:00,36.02,36.05,35.98,36.04,193622.0,29.2679,29.2923,29.2354,29.2842,193622.0
2020-09-21 12:50:00,36.04,36.04,35.97,36.01,198694.0,29.2842,29.2842,29.2273,29.2598,198694.0
2020-09-21 12:55:00,36.01,36.04,35.96,36.01,197576.0,29.2598,29.2842,29.2192,29.2598,197576.0
2020-09-21 13:00:00,36.02,36.03,35.94,35.99,197419.0,29.2679,29.2761,29.2029,29.2436,197419.0
2020-09-21 13:05:00,35.99,36.04,35.97,36.02,192534.0,29.2436,29.2842,29.2273,29.2679,192534.0
2020-09-21 13:10:00,36.03,36.15,36.02,36.13,407781.0,29.2761,29.3736,29.2679,29.3573,407781.0
2020-09-21 13:15:00,36.12,36.14,36.07,36.08,490272.0,29.3492,29.3654,29.3086,29.3167,490272.0
2020-09-21 13:20:00,36.08,36.15,36.06,36.15,313916.0,29.3167,29.3736,29.3004,29.3736,313916.0
2020-09-21 13:25:00,36.15,36.18,36.12,36.14,209236.0,29.3736,29.3979,29.3492,29.3654,209236.0
2020-09-21 13:30:00,36.14,36.17,36.07,36.08,243262.0,29.3654,29.3898,29.3086,29.3167,243262.0
2020-09-21 13:35:00,36.08,36.09,36.04,36.07,205970.0,29.3167,29.3248,29.2842,29.3086,205970.0
2020-09-21 13:40:00,36.06,36.08,36.01,36.01,175271.0,29.3004,29.3167,29.2598,29.2598,175271.0
2020-09-21 13:45:00,36.01,36.05,35.99,36.02,220700.0,29.2598,29.2923,29.2436,29.2679,220700.0
2020-09-21 13:50:00,36.02,36.04,36.0,36.01,155176.0,29.2679,29.2842,29.2517,29.2598,155176.0
2020-09-21 13:55:00,36.0,36.01,35.96,35.97,238310.0,29.2517,29.2598,29.2192,29.2273,238310.0
2020-09-21 14:00:00,35.96,35.98,35.91,35.92,225659.0,29.2192,29.2354,29.1785,29.1867,225659.0
2020-09-21 14:05:00,35.93,35.93,35.84,35.88,291674.0,29.1948,29.1948,29.1217,29.1542,291674.0
2020-09-21 14:10:00,35.89,35.89,35.8,35.83,171135.0,29.1623,29.1623,29.0892,29.1135,171135.0
2020-09-21 14:15:00,35.83,35.85,35.79,35.8,243578.0,29.1135,29.1298,29.081,29.0892,243578.0
2020-09-21 14:20:00,35.8,35.84,35.79,35.8,224610.0,29.0892,29.1217,29.081,29.0892,224610.0
2020-09-21 14:25:00,35.8,35.87,35.79,35.85,364521.0,29.0892,29.146,29.081,29.1298,364521.0
2020-09-21 14:30:00,35.85,35.91,35.81,35.82,382454.0,29.1298,29.1785,29.0973,29.1054,382454.0
2020-09-21 14:35:00,35.82,35.86,35.79,35.84,328077.0,29.1054,29.1379,29.081,29.1217,328077.0
2020-09-21 14:40:00,35.84,35.92,35.83,35.89,344774.0,29.1217,29.1867,29.1135,29.1623,344774.0
2020-09-21 14:45:00,35.89,35.92,35.87,35.91,217499.0,29.1623,29.1867,29.146,29.1785,217499.0
2020-09-21 14:50:00,35.91,35.95,35.89,35.95,200627.0,29.1785,29.211,29.1623,29.211,200627.0
2020-09-21 14:55:00,35.95,36.0,35.95,35.98,272132.0,29.211,29.2517,29.211,29.2354,272132.0
2020-09-21 15:00:00,35.97,36.12,35.96,36.11,284743.0,29.2273,29.3492,29.2192,29.3411,284743.0
2020-09-21 15:05:00,36.11,36.16,36.07,36.16,271084.0,29.3411,29.3817,29.3086,29.3817,271084.0
2020-09-21 15:10:00,36.16,36.23,36.14,36.18,283252.0,29.3817,29.4386,29.3654,29.3979,283252.0
2020-09-21 15:15:00,36.18,36.26,36.16,36.21,349148.0,29.3979,29.4629,29.3817,29.4223,349148.0
2020-09-21 15:20:00,36.21,36.31,36.19,36.31,360071.0,29.4223,29.5036,29.4061,29.5036,360071.0
2020-09-21 15:25:00,36.31,36.34,36.26,36.27,345537.0,29.5036,29.5279,29.4629,29.4711,345537.0
2020-09-21 15:30:00,36.27,36.29,36.13,36.18,663587.0,29.4711,29.4873,29.3573,29.3979,663587.0
2020-09-21 15:35:00,36.19,36.25,36.16,36.18,344225.0,29.4061,29.4548,29.3817,29.3979,344225.0
2020-09-21 15:40:00,36.18,36.2,36.12,36.14,307923.0,29.3979,29.4142,29.3492,29.3654,307923.0
2020-09-21 15:45:00,36.14,36.18,36.09,36.16,505381.0,29.3654,29.3979,29.3248,29.3817,505381.0
2020-09-21 15:50:00,36.16,36.28,36.16,36.27,805544.0,29.3817,29.4792,29.3817,29.4711,805544.0
2020-09-21 15:55:00,36.27,36.44,36.26,36.43,1869293.0,29.4711,29.6092,29.4629,29.6011,1869293.0
2020-09-22 09:30:00,36.43,36.63,36.36,36.48,811289.0,29.6011,29.7636,29.5442,29.6417,811289.0
2020-09-22 09:35:00,36.49,36.76,36.42,36.75,837054.0,29.6498,29.8692,29.5929,29.8611,837054.0
2020-09-22 09:40:00,36.76,36.84,36.69,36.78,333321.0,29.8692,29.9342,29.8123,29.8855,333321.0
2020-09-22 09:45:00,36.78,36.82,36.62,36.64,431907.0,29.8855,29.918,29.7555,29.7717,431907.0
2020-09-22 09:50:00,36.65,36.65,36.51,36.55,372314.0,29.7798,29.7798,29.6661,29.6986,372314.0
2020-09-22 09:55:00,36.54,36.64,36.39,36.39,279316.0,29.6905,29.7717,29.5686,29.5686,279316.0
2020-09-22 10:00:00,36.39,36.42,36.28,36.32,376269.0,29.5686,29.5929,29.4792,29.5117,376269.0
2020-09-22 10:05:00,36.32,36.43,36.28,36.34,201533.0,29.5117,29.6011,29.4792,29.5279,201533.0
2020-09-22 10:10:00,36.35,36.39,36.3,36.33,203359.0,29.5361,29.5686,29.4954,29.5198,203359.0
2020-09-22 10:15:00,36.34,36.49,36.32,36.48,181102.0,29.5279,29.6498,29.5117,29.6417,181102.0
2020-09-22 10:20:00,36.48,36.49,36.39,36.44,226055.0,29.6417,29.6498,29.5686,29.6092,226055.0
2020-09-22 10:25:00,36.44,36.52,36.39,36.52,168628.0,29.6092,29.6742,29.5686,29.6742,168628.0
2020-09-22 10:30:00,36.51,36.6,36.48,36.48,165793.0,29.6661,29.7392,29.6417,29.6417,165793.0
2020-09-22 10:35:00,36.48,36.5,36.38,36.39,226267.0,29.6417,29.6579,29.5604,29.5686,226267.0
2020-09-22 10:40:00,36.39,36.46,36.35,36.41,346349.0,29.5686,29.6254,29.5361,29.5848,346349.0
2020-09-22 10:45:00,36.41,36.41,36.3,36.31,155109.0,29.5848,29.5848,29.4954,29.5036,155109.0
2020-09-22 10:50:00,36.31,36.33,36.21,36.21,171603.0,29.5036,29.5198,29.4223,29.4223,171603.0
2020-09-22 10:55:00,36.22,36.24,36.09,36.1,154933.0,29.4304,29.4467,29.3248,29.3329,154933.0
2020-09-22 11:00:00,36.11,36.14,36.08,36.11,188696.0,29.3411,29.3654,29.3167,29.3411,188696.0
2020-09-22 11:05:00,36.11,36.14,36.08,36.11,111428.0,29.3411,29.3654,29.3167,29.3411,111428.0
2020-09-22 11:10:00,36.11,36.26,36.11,36.22,249001.0,29.3411,29.4629,29.3411,29.4304,249001.0
2020-09-22 11:15:00,36.21,36.26,36.2,36.23,202116.0,29.4223,29.4629,29.4142,29.4386,202116.0
2020-09-22 11:20:00,36.23,36.3,36.22,36.28,117752.0,29.4386,29.4954,29.4304,29.4792,117752.0
2020-09-22 11:25:00,36.28,36.29,36.23,36.25,131832.0,29.4792,29.4873,29.4386,29.4548,131832.0
2020-09-22 11:30:00,36.25,36.27,36.13,36.13,171719.0,29.4548,29.4711,29.3573,29.3573,171719.0
2020-09-22 11:35:00,36.13,36.21,36.11,36.18,122196.0,29.3573,29.4223,29.3411,29.3979,122196.0
2020-09-22 11:40:00,36.19,36.27,36.13,36.14,159814.0,29.4061,29.4711,29.3573,29.3654,159814.0
2020-09-22 11:45:00,36.14,36.21,36.12,36.19,180041.0,29.3654,29.4223,29.3492,29.4061,180041.0
2020-09-22 11:50:00,36.19,36.23,36.17,36.19,81254.0,29.4061,29.4386,29.3898,29.4061,81254.0
2020-09-22 11:55:00,36.2,36.22,36.16,36.17,156259.0,29.4142,29.4304,29.3817,29.3898,156259.0
2020-09-22 12:00:00,36.17,36.23,36.14,36.21,172299.0,29.3898,29.4386,29.3654,29.4223,172299.0
2020-09-22 12:05:00,36.22,36.23,36.15,36.15,115966.0,29.4304,29.4386,29.3736,29.3736,115966.0
2020-09-22 12:10:00,36.16,36.17,36.13,36.14,93137.0,29.3817,29.3898,29.3573,29.3654,93137.0
2020-09-22 12:15:00,36.14,36.14,36.09,36.12,172111.0,29.3654,29.3654,29.3248,29.3492,172111.0
2020-09-22 12:20:00,36.12,36.13,36.03,36.06,340193.0,29.3492,29.3573,29.2761,29.3004,340193.0
2020-09-22 12:25:00,36.06,36.08,36.02,36.02,117792.0,29.3004,29.3167,29.2679,29.2679,117792.0
2020-09-22 12:30:00,36.02,36.03,35.97,35.97,251877.0,29.2679,29.2761,29.2273,29.2273,251877.0
2020-09-22 12:35:00,35.98,36.0,35.94,35.97,140972.0,29.2354,29.2517,29.2029,29.2273,140972.0
2020-09-22 12:40:00,35.97,35.98,35.95,35.96,92687.0,29.2273,29.2354,29.211,29.2192,92687.0
2020-09-22 12:45:00,35.97,35.99,35.87,35.9,265109.0,29.2273,29.2436,29.146,29.1704,265109.0
2020-09-22 12:50:00,35.9,35.9,35.77,35.8,310570.0,29.1704,29.1704,29.0648,29.0892,310570.0
2020-09-22 12:55:00,35.79,35.84,35.77,35.84,173521.0,29.081,29.1217,29.0648,29.1217,173521.0
2020-09-22 13:00:00,35.83,35.85,35.76,35.77,177505.0,29.1135,29.1298,29.0567,29.0648,177505.0
2020-09-22 13:05:00,35.78,35.81,35.77,35.8,111054.0,29.0729,29.0973,29.0648,29.0892,111054.0
2020-09-22 13:10:00,35.79,35.84,35.79,35.79,227524.0,29.081,29.1217,29.081,29.081,227524.0
2020-09-22 13:15:00,35.79,35.79,35.74,35.77,384575.0,29.081,29.081,29.0404,29.0648,384575.0
2020-09-22 13:20:00,35.77,35.8,35.75,35.77,404923.0,29.0648,29.0892,29.0485,29.0648,404923.0
2020-09-22 13:25:00,35.78,35.86,35.76,35.85,262905.0,29.0729,29.1379,29.0567,29.1298,262905.0
2020-09-22 13:30:00,35.84,35.85,35.81,35.84,250945.0,29.1217,29.1298,29.0973,29.1217,250945.0
2020-09-22 13:35:00,35.84,35.85,35.78,35.79,206254.0,29.1217,29.1298,29.0729,29.081,206254.0
2020-09-22 13:40:00,35.78,35.83,35.77,35.78,207444.0,29.0729,29.1135,29.0648,29.0729,207444.0
2020-09-22 13:45:00,35.77,35.85,35.76,35.82,223518.0,29.0648,29.1298,29.0567,29.1054,223518.0
2020-09-22 13:50:00,35.82,35.83,35.76,35.77,222419.0,29.1054,29.1135,29.0567,29.0648,222419.0
2020-09-22 13:55:00,35.76,35.81,35.75,35.78,202150.0,29.0567,29.0973,29.0485,29.0729,202150.0
2020-09-22 14:00:00,35.78,35.88,35.77,35.87,184823.0,29.0729,29.1542,29.0648,29.146,184823.0
2020-09-22 14:05:00,35.88,35.95,35.87,35.94,206855.0,29.1542,29.211,29.146,29.2029,206855.0
2020-09-22 14:10:00,35.93,35.95,35.89,35.91,220082.0,29.1948,29.211,29.1623,29.1785,220082.0
2020-09-22 14:15:00,35.91,35.92,35.88,35.88,146107.0,29.1785,29.1867,29.1542,29.1542,146107.0
2020-09-22 14:20:00,35.89,35.89,35.76,35.78,270286.0,29.1623,29.1623,29.0567,29.0729,270286.0
2020-09-22 14:25:00,35.78,35.86,35.78,35.85,148091.0,29.0729,29.1379,29.0729,29.1298,148091.0
2020-09-22 14:30:00,35.85,35.9,35.84,35.85,174955.0,29.1298,29.1704,29.1217,29.1298,174955.0
2020-09-22 14:35:00,35.85,35.88,35.8,35.8,290815.0,29.1298,29.1542,29.0892,29.0892,290815.0
2020-09-22 14:40:00,35.81,35.83,35.78,35.8,209498.0,29.0973,29.1135,29.0729,29.0892,209498.0
2020-09-22 14:45:00,35.8,35.82,35.76,35.77,199781.0,29.0892,29.1054,29.0567,29.0648,199781.0
2020-09-22 14:50:00,35.77,35.78,35.76,35.77,131898.0,29.0648,29.0729,29.0567,29.0648,131898.0
2020-09-22 14:55:00,35.76,35.77,35.71,35.71,468687.0,29.0567,29.0648,29.016,29.016,468687.0
2020-09-22 15:00:00,35.72,35.73,35.68,35.69,251864.0,29.0242,29.0323,28.9917,28.9998,251864.0
2020-09-22 15:05:00,35.7,35.71,35.68,35.7,354778.0,29.0079,29.016,28.9917,29.0079,354778.0
2020-09-22 15:10:00,35.7,35.71,35.64,35.7,515781.0,29.0079,29.016,28.9592,29.0079,515781.0
2020-09-22 15:15:00,35.7,35.72,35.68,35.72,273265.0,29.0079,29.0242,28.9917,29.0242,273265.0
2020-09-22 15:20:00,35.72,35.72,35.66,35.66,245033.0,29.0242,29.0242,28.9754,28.9754,245033.0
2020-09-22 15:25:00,35.66,35.76,35.66,35.76,312513.0,28.9754,29.0567,28.9754,29.0567,312513.0
2020-09-22 15:30:00,35.75,35.76,35.66,35.67,365895.0,29.0485,29.0567,28.9754,28.9835,365895.0
2020-09-22 15:35:00,35.66,35.68,35.6,35.63,875491.0,28.9754,28.9917,28.9267,28.951,875491.0
2020-09-22 15:40:00,35.63,35.69,35.62,35.66,386402.0,28.951,28.9998,28.9429,28.9754,386402.0
2020-09-22 15:45:00,35.66,35.68,35.61,35.65,710296.0,28.9754,28.9917,28.9348,28.9673,710296.0
2020-09-22 15:50:00,35.64,35.65,35.51,35.53,1032004.0,28.9592,28.9673,28.8535,28.8698,1032004.0
2020-09-22 15:55:00,35.52,35.58,35.47,35.54,2008668.0,28.8617,28.9104,28.821,28.8779,2008668.0
2020-09-23 09:30:00,35.65,35.77,35.45,35.71,829037.0,28.9673,29.0648,28.8048,29.016,829037.0
2020-09-23 09:35:00,35.71,35.79,35.64,35.72,441924.0,29.016,29.081,28.9592,29.0242,441924.0
2020-09-23 09:40:00,35.73,35.75,35.41,35.47,461962.0,29.0323,29.0485,28.7723,28.821,461962.0
2020-09-23 09:45:00,35.47,35.52,35.36,35.44,387507.0,28.821,28.8617,28.7316,28.7966,387507.0
2020-09-23 09:50:00,35.44,35.46,35.21,35.29,620923.0,28.7966,28.8129,28.6098,28.6748,620923.0
2020-09-23 09:55:00,35.29,35.32,35.2,35.22,454385.0,28.6748,28.6991,28.6016,28.6179,454385.0
2020-09-23 10:00:00,35.22,35.23,35.1,35.18,466276.0,28.6179,28.626,28.5204,28.5854,466276.0
2020-09-23 10:05:00,35.18,35.22,35.13,35.13,198627.0,28.5854,28.6179,28.5448,28.5448,198627.0
2020-09-23 10:10:00,35.14,35.16,35.1,35.12,244578.0,28.5529,28.5691,28.5204,28.5366,244578.0
2020-09-23 10:15:00,35.12,35.13,35.05,35.07,341126.0,28.5366,28.5448,28.4798,28.496,341126.0
2020-09-23 10:20:00,35.07,35.12,34.86,34.98,996347.0,28.496,28.5366,28.3254,28.4229,996347.0
2020-09-23 10:25:00,34.98,35.1,34.96,35.09,243285.0,28.4229,28.5204,28.4066,28.5123,243285.0
2020-09-23 10:30:00,35.09,35.19,34.98,34.99,308442.0,28.5123,28.5935,28.4229,28.431,308442.0
2020-09-23 10:35:00,34.98,34.99,34.86,34.95,308534.0,28.4229,28.431,28.3254,28.3985,308534.0
2020-09-23 10:40:00,34.95,35.05,34.92,35.04,221388.0,28.3985,28.4798,28.3741,28.4716,221388.0
2020-09-23 10:45:00,35.03,35.08,35.0,35.03,238192.0,28.4635,28.5041,28.4391,28.4635,238192.0
2020-09-23 10:50:00,35.03,35.05,34.92,34.98,311236.0,28.4635,28.4798,28.3741,28.4229,311236.0
2020-09-23 10:55:00,34.98,35.13,34.97,35.06,412169.0,28.4229,28.5448,28.4148,28.4879,412169.0
2020-09-23 11:00:00,35.06,35.18,35.03,35.18,244419.0,28.4879,28.5854,28.4635,28.5854,244419.0
2020-09-23 11:05:00,35.17,35.2,35.11,35.13,189400.0,28.5773,28.6016,28.5285,28.5448,189400.0
2020-09-23 11:10:00,35.12,35.14,35.05,35.11,202834.0,28.5366,28.5529,28.4798,28.5285,202834.0
2020-09-23 11:15:00,35.11,35.14,35.0,35.04,246776.0,28.5285,28.5529,28.4391,28.4716,246776.0
2020-09-23 11:20:00,35.04,35.07,35.01,35.02,170132.0,28.4716,28.496,28.4473,28.4554,170132.0
2020-09-23 11:25:00,35.02,35.03,34.97,35.0,282885.0,28.4554,28.4635,28.4148,28.4391,282885.0
2020-09-23 11:30:00,34.99,35.03,34.96,35.01,230260.0,28.431,28.4635,28.4066,28.4473,230260.0
2020-09-23 11:35:00,35.0,35.09,35.0,35.08,203016.0,28.4391,28.5123,28.4391,28.5041,203016.0
2020-09-23 11:40:00,35.08,35.09,35.03,35.04,151955.0,28.5041,28.5123,28.4635,28.4716,151955.0
2020-09-23 11:45:00,35.04,35.04,34.94,34.97,226742.0,28.4716,28.4716,28.3904,28.4148,226742.0
2020-09-23 11:50:00,34.97,34.99,34.92,34.95,281398.0,28.4148,28.431,28.3741,28.3985,281398.0
2020-09-23 11:55:00,34.94,35.02,34.94,34.98,202715.0,28.3904,28.4554,28.3904,28.4229,202715.0
2020-09-23 12:00:00,34.97,35.01,34.93,34.95,133035.0,28.4148,28.4473,28.3823,28.3985,133035.0
2020-09-23 12:05:00,34.96,35.03,34.94,35.0,111450.0,28.4066,28.4635,28.3904,28.4391,111450.0
2020-09-23 12:10:00,35.01,35.05,35.0,35.0,187394.0,28.4473,28.4798,28.4391,28.4391,187394.0
2020-09-23 12:15:00,35.01,35.09,34.99,35.05,156208.0,28.4473,28.5123,28.431,28.4798,156208.0
2020-09-23 12:20:00,35.05,35.08,35.01,35.05,124923.0,28.4798,28.5041,28.4473,28.4798,124923.0
2020-09-23 12:25:00,35.06,35.1,35.05,35.08,157964.0,28.4879,28.5204,28.4798,28.5041,157964.0
2020-09-23 12:30:00,35.08,35.1,35.03,35.04,239160.0,28.5041,28.5204,28.4635,28.4716,239160.0
2020-09-23 12:35:00,35.03,35.18,35.03,35.18,316078.0,28.4635,28.5854,28.4635,28.5854,316078.0
2020-09-23 12:40:00,35.17,35.2,35.06,35.07,155233.0,28.5773,28.6016,28.4879,28.496,155233.0
2020-09-23 12:45:00,35.06,35.08,35.02,35.03,173954.0,28.4879,28.5041,28.4554,28.4635,173954.0
2020-09-23 12:50:00,35.02,35.06,34.98,35.0,271170.0,28.4554,28.4879,28.4229,28.4391,271170.0
2020-09-23 12:55:00,34.99,35.01,34.95,34.99,183135.0,28.431,28.4473,28.3985,28.431,183135.0
2020-09-23 13:00:00,35.0,35.01,34.95,34.96,106405.0,28.4391,28.4473,28.3985,28.4066,106405.0
2020-09-23 13:05:00,34.95,34.98,34.93,34.97,172252.0,28.3985,28.4229,28.3823,28.4148,172252.0
2020-09-23 13:10:00,34.97,35.02,34.96,35.02,223791.0,28.4148,28.4554,28.4066,28.4554,223791.0
2020-09-23 13:15:00,35.02,35.07,34.99,35.05,148245.0,28.4554,28.496,28.431,28.4798,148245.0
2020-09-23 13:20:00,35.05,35.05,34.99,35.0,251774.0,28.4798,28.4798,28.431,28.4391,251774.0
2020-09-23 13:25:00,35.0,35.02,34.95,34.95,124573.0,28.4391,28.4554,28.3985,28.3985,124573.0
2020-09-23 13:30:00,34.96,34.98,34.92,34.93,127486.0,28.4066,28.4229,28.3741,28.3823,127486.0
2020-09-23 13:35:00,34.93,34.97,34.91,34.95,315818.0,28.3823,28.4148,28.366,28.3985,315818.0
2020-09-23 13:40:00,34.95,34.98,34.94,34.95,133506.0,28.3985,28.4229,28.3904,28.3985,133506.0
2020-09-23 13:45:00,34.94,35.01,34.94,35.0,224991.0,28.3904,28.4473,28.3904,28.4391,224991.0
2020-09-23 13:50:00,34.99,35.01,34.92,34.96,245434.0,28.431,28.4473,28.3741,28.4066,245434.0
2020-09-23 13:55:00,34.97,35.06,34.95,35.02,278437.0,28.4148,28.4879,28.3985,28.4554,278437.0
2020-09-23 14:00:00,35.02,35.02,34.96,34.97,244216.0,28.4554,28.4554,28.4066,28.4148,244216.0
2020-09-23 14:05:00,34.98,35.0,34.94,34.96,193195.0,28.4229,28.4391,28.3904,28.4066,193195.0
2020-09-23 14:10:00,34.96,34.97,34.9,34.9,164098.0,28.4066,28.4148,28.3579,28.3579,164098.0
2020-09-23 14:15:00,34.91,34.91,34.7,34.73,458740.0,28.366,28.366,28.1954,28.2197,458740.0
2020-09-23 14:20:00,34.72,34.84,34.72,34.79,398634.0,28.2116,28.3091,28.2116,28.2685,398634.0
2020-09-23 14:25:00,34.78,34.85,34.77,34.8,285511.0,28.2604,28.3172,28.2522,28.2766,285511.0
2020-09-23 14:30:00,34.8,34.82,34.75,34.82,380423.0,28.2766,28.2929,28.236,28.2929,380423.0
2020-09-23 14:35:00,34.81,34.82,34.73,34.75,333032.0,28.2847,28.2929,28.2197,28.236,333032.0
2020-09-23 14:40:00,34.74,34.74,34.63,34.66,366221.0,28.2279,28.2279,28.1385,28.1629,366221.0
2020-09-23 14:45:00,34.66,34.67,34.61,34.64,245775.0,28.1629,28.171,28.1222,28.1466,245775.0
2020-09-23 14:50:00,34.64,34.74,34.63,34.64,307865.0,28.1466,28.2279,28.1385,28.1466,307865.0
2020-09-23 14:55:00,34.63,34.64,34.56,34.57,301198.0,28.1385,28.1466,28.0816,28.0897,301198.0
2020-09-23 15:00:00,34.57,34.66,34.53,34.54,502016.0,28.0897,28.1629,28.0572,28.0654,502016.0
2020-09-23 15:05:00,34.54,34.62,34.51,34.56,333331.0,28.0654,28.1304,28.041,28.0816,333331.0
2020-09-23 15:10:00,34.56,34.65,34.55,34.56,277489.0,28.0816,28.1547,28.0735,28.0816,277489.0
2020-09-23 15:15:00,34.56,34.57,34.51,34.55,362871.0,28.0816,28.0897,28.041,28.0735,362871.0
2020-09-23 15:20:00,34.55,34.56,34.48,34.51,648019.0,28.0735,28.0816,28.0166,28.041,648019.0
2020-09-23 15:25:00,34.52,34.64,34.5,34.63,373319.0,28.0491,28.1466,28.0329,28.1385,373319.0
2020-09-23 15:30:00,34.63,34.66,34.56,34.59,403003.0,28.1385,28.1629,28.0816,28.106,403003.0
2020-09-23 15:35:00,34.59,34.62,34.54,34.57,380014.0,28.106,28.1304,28.0654,28.0897,380014.0
2020-09-23 15:40:00,34.56,34.6,34.51,34.54,476262.0,28.0816,28.1141,28.041,28.0654,476262.0
2020-09-23 15:45:00,34.54,34.56,34.45,34.46,622240.0,28.0654,28.0816,27.9922,28.0004,622240.0
2020-09-23 15:50:00,34.46,34.54,34.4,34.49,1089060.0,28.0004,28.0654,27.9516,28.0247,1089060.0
2020-09-23 15:55:00,34.49,34.52,34.35,34.4,2024432.0,28.0247,28.0491,27.911,27.9516,2024432.0
2020-09-24 09:30:00,34.4,34.45,34.11,34.15,1170776.0,27.9516,27.9922,27.716,27.7485,1170776.0
2020-09-24 09:35:00,34.15,34.26,33.98,34.03,829220.0,27.7485,27.8378,27.6103,27.651,829220.0
2020-09-24 09:40:00,34.04,34.06,33.9,33.92,540980.0,27.6591,27.6753,27.5453,27.5616,540980.0
2020-09-24 09:45:00,33.92,34.28,33.85,34.18,700914.0,27.5616,27.8541,27.5047,27.7728,700914.0
2020-09-24 09:50:00,34.18,34.24,34.08,34.11,313773.0,27.7728,27.8216,27.6916,27.716,313773.0
2020-09-24 09:55:00,34.1,34.1,33.94,34.01,331079.0,27.7078,27.7078,27.5778,27.6347,331079.0
2020-09-24 10:00:00,34.02,34.18,33.99,34.11,285302.0,27.6428,27.7728,27.6185,27.716,285302.0
2020-09-24 10:05:00,34.11,34.41,34.11,34.4,421244.0,27.716,27.9597,27.716,27.9516,421244.0
2020-09-24 10:10:00,34.39,34.41,34.16,34.21,410851.0,27.9435,27.9597,27.7566,27.7972,410851.0
2020-09-24 10:15:00,34.22,34.29,34.19,34.2,331991.0,27.8053,27.8622,27.781,27.7891,331991.0
2020-09-24 10:20:00,34.2,34.26,34.08,34.1,291359.0,27.7891,27.8378,27.6916,27.7078,291359.0
2020-09-24 10:25:00,34.11,34.12,34.03,34.11,222909.0,27.716,27.7241,27.651,27.716,222909.0
2020-09-24 10:30:00,34.11,34.12,33.96,33.99,314072.0,27.716,27.7241,27.5941,27.6185,314072.0
2020-09-24 10:35:00,34.0,34.09,33.94,34.02,334393.0,27.6266,27.6997,27.5778,27.6428,334393.0
2020-09-24 10:40:00,34.02,34.16,34.0,34.09,197150.0,27.6428,27.7566,27.6266,27.6997,197150.0
2020-09-24 10:45:00,34.09,34.17,34.0,34.01,345098.0,27.6997,27.7647,27.6266,27.6347,345098.0
2020-09-24 10:50:00,34.02,34.05,33.94,33.98,191576.0,27.6428,27.6672,27.5778,27.6103,191576.0
2020-09-24 10:55:00,33.97,34.01,33.87,33.98,228690.0,27.6022,27.6347,27.521,27.6103,228690.0
2020-09-24 11:00:00,33.99,34.0,33.93,33.94,232527.0,27.6185,27.6266,27.5697,27.5778,232527.0
2020-09-24 11:05:00,33.94,33.96,33.88,33.93,324605.0,27.5778,27.5941,27.5291,27.5697,324605.0
2020-09-24 11:10:00,33.93,34.0,33.9,33.99,215752.0,27.5697,27.6266,27.5453,27.6185,215752.0
2020-09-24 11:15:00,33.98,33.99,33.78,33.79,435813.0,27.6103,27.6185,27.4478,27.4559,435813.0
2020-09-24 11:20:00,33.79,33.89,33.76,33.84,311782.0,27.4559,27.5372,27.4316,27.4966,311782.0
2020-09-24 11:25:00,33.84,33.95,33.84,33.9,214002.0,27.4966,27.586,27.4966,27.5453,214002.0
2020-09-24 11:30:00,33.9,33.97,33.87,33.92,297748.0,27.5453,27.6022,27.521,27.5616,297748.0
2020-09-24 11:35:00,33.91,33.99,33.9,33.97,189049.0,27.5535,27.6185,27.5453,27.6022,189049.0
2020-09-24 11:40:00,33.98,34.08,33.94,34.02,305952.0,27.6103,27.6916,27.5778,27.6428,305952.0
2020-09-24 11:45:00,34.02,34.07,34.0,34.02,206628.0,27.6428,27.6835,27.6266,27.6428,206628.0
2020-09-24 11:50:00,34.03,34.14,34.02,34.12,199837.0,27.651,27.7403,27.6428,27.7241,199837.0
2020-09-24 11:55:00,34.12,34.21,34.07,34.18,194060.0,27.7241,27.7972,27.6835,27.7728,194060.0
2020-09-24 12:00:00,34.18,34.29,34.16,34.27,176832.0,27.7728,27.8622,27.7566,27.846,176832.0
2020-09-24 12:05:00,34.27,34.38,34.26,34.37,237040.0,27.846,27.9354,27.8378,27.9272,237040.0
2020-09-24 12:10:00,34.36,34.38,34.3,34.32,250435.0,27.9191,27.9354,27.8703,27.8866,250435.0
2020-09-24 12:15:00,34.32,34.43,34.31,34.4,283763.0,27.8866,27.976,27.8785,27.9516,283763.0
2020-09-24 12:20:00,34.4,34.45,34.32,34.32,232122.0,27.9516,27.9922,27.8866,27.8866,232122.0
2020-09-24 12:25:00,34.33,34.41,34.32,34.33,168457.0,27.8947,27.9597,27.8866,27.8947,168457.0
2020-09-24 12:30:00,34.32,34.34,34.22,34.25,252603.0,27.8866,27.9028,27.8053,27.8297,252603.0
2020-09-24 12:35:00,34.25,34.25,34.16,34.2,215251.0,27.8297,27.8297,27.7566,27.7891,215251.0
2020-09-24 12:40:00,34.19,34.24,34.18,34.23,180646.0,27.781,27.8216,27.7728,27.8135,180646.0
2020-09-24 12:45:00,34.23,34.25,34.2,34.22,189221.0,27.8135,27.8297,27.7891,27.8053,189221.0
2020-09-24 12:50:00,34.22,34.3,34.22,34.29,188612.0,27.8053,27.8703,27.8053,27.8622,188612.0
2020-09-24 12:55:00,34.28,34.39,34.26,34.36,176751.0,27.8541,27.9435,27.8378,27.9191,176751.0
2020-09-24 13:00:00,34.36,34.42,34.35,34.41,245069.0,27.9191,27.9679,27.911,27.9597,245069.0
2020-09-24 13:05:00,34.41,34.49,34.39,34.45,231091.0,27.9597,28.0247,27.9435,27.9922,231091.0
2020-09-24 13:10:00,34.46,34.66,34.46,34.65,280675.0,28.0004,28.1629,28.0004,28.1547,280675.0
2020-09-24 13:15:00,34.65,34.73,34.62,34.65,255859.0,28.1547,28.2197,28.1304,28.1547,255859.0
2020-09-24 13:20:00,34.66,34.8,34.66,34.71,274625.0,28.1629,28.2766,28.1629,28.2035,274625.0
2020-09-24 13:25:00,34.72,34.75,34.66,34.69,245671.0,28.2116,28.236,28.1629,28.1872,245671.0
2020-09-24 13:30:00,34.69,34.75,34.66,34.73,306326.0,28.1872,28.236,28.1629,28.2197,306326.0
2020-09-24 13:35:00,34.73,34.73,34.59,34.61,213341.0,28.2197,28.2197,28.106,28.1222,213341.0
2020-09-24 13:40:00,34.61,34.69,34.6,34.62,244588.0,28.1222,28.1872,28.1141,28.1304,244588.0
2020-09-24 13:45:00,34.62,34.64,34.58,34.61,214751.0,28.1304,28.1466,28.0979,28.1222,214751.0
2020-09-24 13:50:00,34.61,34.82,34.59,34.81,209294.0,28.1222,28.2929,28.106,28.2847,209294.0
2020-09-24 13:55:00,34.8,34.81,34.69,34.7,205724.0,28.2766,28.2847,28.1872,28.1954,205724.0
2020-09-24 14:00:00,34.7,34.75,34.64,34.69,153908.0,28.1954,28.236,28.1466,28.1872,153908.0
2020-09-24 14:05:00,34.69,34.69,34.61,34.63,154386.0,28.1872,28.1872,28.1222,28.1385,154386.0
2020-09-24 14:10:00,34.63,34.67,34.58,34.59,144431.0,28.1385,28.171,28.0979,28.106,144431.0
2020-09-24 14:15:00,34.59,34.63,34.47,34.51,235510.0,28.106,28.1385,28.0085,28.041,235510.0
2020-09-24 14:20:00,34.5,34.53,34.46,34.48,158826.0,28.0329,28.0572,28.0004,28.0166,158826.0
2020-09-24 14:25:00,34.48,34.52,34.44,34.44,165138.0,28.0166,28.0491,27.9841,27.9841,165138.0
2020-09-24 14:30:00,34.44,34.51,34.44,34.48,210765.0,27.9841,28.041,27.9841,28.0166,210765.0
2020-09-24 14:35:00,34.48,34.49,34.44,34.46,165834.0,28.0166,28.0247,27.9841,28.0004,165834.0
2020-09-24 14:40:00,34.46,34.54,34.43,34.5,141155.0,28.0004,28.0654,27.976,28.0329,141155.0
2020-09-24 14:45:00,34.5,34.51,34.32,34.33,194137.0,28.0329,28.041,27.8866,27.8947,194137.0
2020-09-24 14:50:00,34.33,34.34,34.24,34.28,189082.0,27.8947,27.9028,27.8216,27.8541,189082.0
2020-09-24 14:55:00,34.28,34.3,34.19,34.21,255748.0,27.8541,27.8703,27.781,27.7972,255748.0
2020-09-24 15:00:00,34.22,34.29,34.21,34.22,293580.0,27.8053,27.8622,27.7972,27.8053,293580.0
2020-09-24 15:05:00,34.23,34.29,34.19,34.22,229793.0,27.8135,27.8622,27.781,27.8053,229793.0
2020-09-24 15:10:00,34.22,34.32,34.17,34.29,197222.0,27.8053,27.8866,27.7647,27.8622,197222.0
2020-09-24 15:15:00,34.28,34.33,34.14,34.14,326161.0,27.8541,27.8947,27.7403,27.7403,326161.0
2020-09-24 15:20:00,34.15,34.16,34.06,34.13,290804.0,27.7485,27.7566,27.6753,27.7322,290804.0
2020-09-24 15:25:00,34.12,34.17,34.1,34.14,241109.0,27.7241,27.7647,27.7078,27.7403,241109.0
2020-09-24 15:30:00,34.13,34.22,34.08,34.2,340275.0,27.7322,27.8053,27.6916,27.7891,340275.0
2020-09-24 15:35:00,34.2,34.29,34.13,34.28,260494.0,27.7891,27.8622,27.7322,27.8541,260494.0
2020-09-24 15:40:00,34.28,34.3,34.23,34.25,309257.0,27.8541,27.8703,27.8135,27.8297,309257.0
2020-09-24 15:45:00,34.25,34.35,34.24,34.27,311605.0,27.8297,27.911,27.8216,27.846,311605.0
2020-09-24 15:50:00,34.27,34.35,34.25,34.35,392103.0,27.846,27.911,27.8297,27.911,392103.0
2020-09-24 15:55:00,34.35,34.36,34.26,34.31,1190144.0,27.911,27.9191,27.8378,27.8785,1190144.0
2020-09-25 09:30:00,34.0,34.11,33.88,34.04,1086869.0,27.6266,27.716,27.5291,27.6591,1086869.0
2020-09-25 09:35:00,34.04,34.27,34.01,34.27,513227.0,27.6591,27.846,27.6347,27.846,513227.0
2020-09-25 09:40:00,34.27,34.39,34.23,34.36,561709.0,27.846,27.9435,27.8135,27.9191,561709.0
2020-09-25 09:45:00,34.36,34.42,34.15,34.16,339822.0,27.9191,27.9679,27.7485,27.7566,339822.0
2020-09-25 09:50:00,34.17,34.29,34.12,34.24,303219.0,27.7647,27.8622,27.7241,27.8216,303219.0
2020-09-25 09:55:00,34.24,34.32,34.12,34.26,291322.0,27.8216,27.8866,27.7241,27.8378,291322.0
2020-09-25 10:00:00,34.26,34.31,34.19,34.23,221582.0,27.8378,27.8785,27.781,27.8135,221582.0
2020-09-25 10:05:00,34.24,34.28,34.13,34.17,197698.0,27.8216,27.8541,27.7322,27.7647,197698.0
2020-09-25 10:10:00,34.16,34.18,34.0,34.04,396889.0,27.7566,27.7728,27.6266,27.6591,396889.0
2020-09-25 10:15:00,34.04,34.17,34.01,34.16,302821.0,27.6591,27.7647,27.6347,27.7566,302821.0
2020-09-25 10:20:00,34.16,34.25,34.1,34.13,219188.0,27.7566,27.8297,27.7078,27.7322,219188.0
2020-09-25 10:25:00,34.13,34.2,34.07,34.17,279974.0,27.7322,27.7891,27.6835,27.7647,279974.0
2020-09-25 10:30:00,34.16,34.16,34.03,34.04,234669.0,27.7566,27.7566,27.651,27.6591,234669.0
2020-09-25 10:35:00,34.03,34.2,34.02,34.2,323852.0,27.651,27.7891,27.6428,27.7891,323852.0
2020-09-25 10:40:00,34.2,34.27,34.17,34.24,228954.0,27.7891,27.846,27.7647,27.8216,228954.0
2020-09-25 10:45:00,34.25,34.27,34.11,34.12,121676.0,27.8297,27.846,27.716,27.7241,121676.0
2020-09-25 10:50:00,34.13,34.15,34.03,34.12,198898.0,27.7322,27.7485,27.651,27.7241,198898.0
2020-09-25 10:55:00,34.13,34.14,34.04,34.14,153777.0,27.7322,27.7403,27.6591,27.7403,153777.0
2020-09-25 11:00:00,34.14,34.17,34.07,34.11,143076.0,27.7403,27.7647,27.6835,27.716,143076.0
2020-09-25 11:05:00,34.1,34.13,34.05,34.06,140960.0,27.7078,27.7322,27.6672,27.6753,140960.0
2020-09-25 11:10:00,34.06,34.15,34.03,34.04,245144.0,27.6753,27.7485,27.651,27.6591,245144.0
2020-09-25 11:15:00,34.04,34.2,34.02,34.19,221189.0,27.6591,27.7891,27.6428,27.781,221189.0
2020-09-25 11:20:00,34.19,34.24,34.16,34.24,119290.0,27.781,27.8216,27.7566,27.8216,119290.0
2020-09-25 11:25:00,34.25,34.26,34.15,34.17,148152.0,27.8297,27.8378,27.7485,27.7647,148152.0
2020-09-25 11:30:00,34.18,34.23,34.15,34.21,160932.0,27.7728,27.8135,27.7485,27.7972,160932.0
2020-09-25 11:35:00,34.21,34.26,34.18,34.2,116037.0,27.7972,27.8378,27.7728,27.7891,116037.0
2020-09-25 11:40:00,34.2,34.21,34.07,34.08,315540.0,27.7891,27.7972,27.6835,27.6916,315540.0
2020-09-25 11:45:00,34.09,34.1,34.03,34.06,196352.0,27.6997,27.7078,27.651,27.6753,196352.0
2020-09-25 11:50:00,34.06,34.1,34.02,34.09,143503.0,27.6753,27.7078,27.6428,27.6997,143503.0
2020-09-25 11:55:00,34.09,34.15,34.08,34.08,96752.0,27.6997,27.7485,27.6916,27.6916,96752.0
2020-09-25 12:00:00,34.08,34.13,34.08,34.11,145990.0,27.6916,27.7322,27.6916,27.716,145990.0
2020-09-25 12:05:00,34.11,34.19,34.09,34.19,178883.0,27.716,27.781,27.6997,27.781,178883.0
2020-09-25 12:10:00,34.18,34.23,34.17,34.21,124457.0,27.7728,27.8135,27.7647,27.7972,124457.0
2020-09-25 12:15:00,34.22,34.22,34.15,34.18,110863.0,27.8053,27.8053,27.7485,27.7728,110863.0
2020-09-25 12:20:00,34.19,34.2,34.13,34.15,92326.0,27.781,27.7891,27.7322,27.7485,92326.0
2020-09-25 12:25:00,34.14,34.15,34.11,34.15,132216.0,27.7403,27.7485,27.716,27.7485,132216.0
2020-09-25 12:30:00,34.15,34.26,34.13,34.26,139426.0,27.7485,27.8378,27.7322,27.8378,139426.0
2020-09-25 12:35:00,34.26,34.32,34.24,34.32,135011.0,27.8378,27.8866,27.8216,27.8866,135011.0
2020-09-25 12:40:00,34.32,34.34,34.27,34.29,146381.0,27.8866,27.9028,27.846,27.8622,146381.0
2020-09-25 12:45:00,34.3,34.3,34.2,34.21,170969.0,27.8703,27.8703,27.7891,27.7972,170969.0
2020-09-25 12:50:00,34.21,34.26,34.2,34.24,90912.0,27.7972,27.8378,27.7891,27.8216,90912.0
2020-09-25 12:55:00,34.25,34.25,34.19,34.22,138851.0,27.8297,27.8297,27.781,27.8053,138851.0
2020-09-25 13:00:00,34.21,34.31,34.18,34.29,271862.0,27.7972,27.8785,27.7728,27.8622,271862.0
2020-09-25 13:05:00,34.29,34.39,34.28,34.37,297273.0,27.8622,27.9435,27.8541,27.9272,297273.0
2020-09-25 13:10:00,34.38,34.5,34.37,34.46,508866.0,27.9354,28.0329,27.9272,28.0004,508866.0
2020-09-25 13:15:00,34.45,34.56,34.45,34.54,489566.0,27.9922,28.0816,27.9922,28.0654,489566.0
2020-09-25 13:20:00,34.54,34.63,34.52,34.62,346672.0,28.0654,28.1385,28.0491,28.1304,346672.0
2020-09-25 13:25:00,34.62,34.64,34.57,34.6,610274.0,28.1304,28.1466,28.0897,28.1141,610274.0
2020-09-25 13:30:00,34.6,34.73,34.6,34.64,422552.0,28.1141,28.2197,28.1141,28.1466,422552.0
2020-09-25 13:35:00,34.64,34.65,34.57,34.59,153491.0,28.1466,28.1547,28.0897,28.106,153491.0
2020-09-25 13:40:00,34.59,34.7,34.58,34.69,192745.0,28.106,28.1954,28.0979,28.1872,192745.0
2020-09-25 13:45:00,34.69,34.71,34.58,34.6,184919.0,28.1872,28.2035,28.0979,28.1141,184919.0
2020-09-25 13:50:00,34.6,34.61,34.55,34.55,143453.0,28.1141,28.1222,28.0735,28.0735,143453.0
2020-09-25 13:55:00,34.55,34.56,34.52,34.54,123763.0,28.0735,28.0816,28.0491,28.0654,123763.0
2020-09-25 14:00:00,34.53,34.59,34.53,34.58,146391.0,28.0572,28.106,28.0572,28.0979,146391.0
2020-09-25 14:05:00,34.58,34.58,34.49,34.55,364793.0,28.0979,28.0979,28.0247,28.0735,364793.0
2020-09-25 14:10:00,34.55,34.56,34.5,34.51,141534.0,28.0735,28.0816,28.0329,28.041,141534.0
2020-09-25 14:15:00,34.51,34.58,34.49,34.58,184892.0,28.041,28.0979,28.0247,28.0979,184892.0
2020-09-25 14:20:00,34.58,34.61,34.56,34.59,169749.0,28.0979,28.1222,28.0816,28.106,169749.0
2020-09-25 14:25:00,34.59,34.64,34.57,34.63,194482.0,28.106,28.1466,28.0897,28.1385,194482.0
2020-09-25 14:30:00,34.64,34.68,34.6,34.61,137374.0,28.1466,28.1791,28.1141,28.1222,137374.0
2020-09-25 14:35:00,34.62,34.63,34.57,34.57,133872.0,28.1304,28.1385,28.0897,28.0897,133872.0
2020-09-25 14:40:00,34.57,34.59,34.54,34.55,117075.0,28.0897,28.106,28.0654,28.0735,117075.0
2020-09-25 14:45:00,34.56,34.58,34.55,34.56,85205.0,28.0816,28.0979,28.0735,28.0816,85205.0
2020-09-25 14:50:00,34.57,34.65,34.54,34.65,132243.0,28.0897,28.1547,28.0654,28.1547,132243.0
2020-09-25 14:55:00,34.65,34.74,34.64,34.72,257483.0,28.1547,28.2279,28.1466,28.2116,257483.0
2020-09-25 15:00:00,34.71,34.75,34.68,34.74,218209.0,28.2035,28.236,28.1791,28.2279,218209.0
2020-09-25 15:05:00,34.74,34.85,34.74,34.83,350188.0,28.2279,28.3172,28.2279,28.301,350188.0
2020-09-25 15:10:00,34.84,34.93,34.79,34.8,401143.0,28.3091,28.3823,28.2685,28.2766,401143.0
2020-09-25 15:15:00,34.8,34.94,34.8,34.93,284831.0,28.2766,28.3904,28.2766,28.3823,284831.0
2020-09-25 15:20:00,34.93,34.93,34.76,34.76,276554.0,28.3823,28.3823,28.2441,28.2441,276554.0
2020-09-25 15:25:00,34.77,34.88,34.76,34.87,279535.0,28.2522,28.3416,28.2441,28.3335,279535.0
2020-09-25 15:30:00,34.86,34.87,34.7,34.7,290135.0,28.3254,28.3335,28.1954,28.1954,290135.0
2020-09-25 15:35:00,34.71,34.73,34.66,34.67,306562.0,28.2035,28.2197,28.1629,28.171,306562.0
2020-09-25 15:40:00,34.68,34.72,34.64,34.71,345340.0,28.1791,28.2116,28.1466,28.2035,345340.0
2020-09-25 15:45:00,34.71,34.74,34.67,34.73,304378.0,28.2035,28.2279,28.171,28.2197,304378.0
2020-09-25 15:50:00,34.73,34.74,34.62,34.65,393316.0,28.2197,28.2279,28.1304,28.1547,393316.0
2020-09-25 15:55:00,34.65,34.74,34.63,34.65,1320425.0,28.1547,28.2279,28.1385,28.1547,1320425.0
2020-09-28 09:30:00,35.14,35.48,35.09,35.41,871913.0,28.5529,28.8292,28.5123,28.7723,871913.0
2020-09-28 09:35:00,35.41,35.52,35.35,35.39,648885.0,28.7723,28.8617,28.7235,28.756,648885.0
2020-09-28 09:40:00,35.39,35.48,35.26,35.27,446204.0,28.756,28.8292,28.6504,28.6585,446204.0
2020-09-28 09:45:00,35.26,35.5,35.24,35.45,310807.0,28.6504,28.8454,28.6341,28.8048,310807.0
2020-09-28 09:50:00,35.45,35.54,35.29,35.32,432818.0,28.8048,28.8779,28.6748,28.6991,432818.0
2020-09-28 09:55:00,35.32,35.54,35.3,35.52,345728.0,28.6991,28.8779,28.6829,28.8617,345728.0
2020-09-28 10:00:00,35.51,35.53,35.41,35.46,258068.0,28.8535,28.8698,28.7723,28.8129,258068.0
2020-09-28 10:05:00,35.45,35.53,35.43,35.43,202331.0,28.8048,28.8698,28.7885,28.7885,202331.0
2020-09-28 10:10:00,35.44,35.52,35.39,35.49,233286.0,28.7966,28.8617,28.756,28.8373,233286.0
2020-09-28 10:15:00,35.5,35.54,35.39,35.39,490758.0,28.8454,28.8779,28.756,28.756,490758.0
2020-09-28 10:20:00,35.4,35.46,35.35,35.45,209840.0,28.7641,28.8129,28.7235,28.8048,209840.0
2020-09-28 10:25:00,35.45,35.53,35.44,35.45,282270.0,28.8048,28.8698,28.7966,28.8048,282270.0
2020-09-28 10:30:00,35.45,35.51,35.38,35.47,301772.0,28.8048,28.8535,28.7479,28.821,301772.0
2020-09-28 10:35:00,35.47,35.48,35.33,35.34,210267.0,28.821,28.8292,28.7073,28.7154,210267.0
2020-09-28 10:40:00,35.34,35.49,35.33,35.48,209606.0,28.7154,28.8373,28.7073,28.8292,209606.0
2020-09-28 10:45:00,35.48,35.5,35.37,35.42,163621.0,28.8292,28.8454,28.7398,28.7804,163621.0
2020-09-28 10:50:00,35.42,35.51,35.37,35.5,225730.0,28.7804,28.8535,28.7398,28.8454,225730.0
2020-09-28 10:55:00,35.5,35.51,35.45,35.5,243018.0,28.8454,28.8535,28.8048,28.8454,243018.0
2020-09-28 11:00:00,35.5,35.52,35.39,35.4,571174.0,28.8454,28.8617,28.756,28.7641,571174.0
2020-09-28 11:05:00,35.39,35.4,35.27,35.29,182760.0,28.756,28.7641,28.6585,28.6748,182760.0
2020-09-28 11:10:00,35.29,35.35,35.27,35.27,113423.0,28.6748,28.7235,28.6585,28.6585,113423.0
2020-09-28 11:15:00,35.28,35.37,35.27,35.36,164100.0,28.6666,28.7398,28.6585,28.7316,164100.0
2020-09-28 11:20:00,35.35,35.44,35.32,35.36,193124.0,28.7235,28.7966,28.6991,28.7316,193124.0
2020-09-28 11:25:00,35.35,35.37,35.27,35.31,222025.0,28.7235,28.7398,28.6585,28.691,222025.0
2020-09-28 11:30:00,35.32,35.36,35.25,35.29,220697.0,28.6991,28.7316,28.6423,28.6748,220697.0
2020-09-28 11:35:00,35.3,35.33,35.28,35.31,116254.0,28.6829,28.7073,28.6666,28.691,116254.0
2020-09-28 11:40:00,35.31,35.43,35.29,35.43,146946.0,28.691,28.7885,28.6748,28.7885,146946.0
2020-09-28 11:45:00,35.43,35.49,35.39,35.44,150463.0,28.7885,28.8373,28.756,28.7966,150463.0
2020-09-28 11:50:00,35.44,35.47,35.4,35.47,95140.0,28.7966,28.821,28.7641,28.821,95140.0
2020-09-28 11:55:00,35.46,35.5,35.41,35.5,129377.0,28.8129,28.8454,28.7723,28.8454,129377.0
2020-09-28 12:00:00,35.49,35.61,35.48,35.58,338718.0,28.8373,28.9348,28.8292,28.9104,338718.0
2020-09-28 12:05:00,35.57,35.69,35.57,35.68,272037.0,28.9023,28.9998,28.9023,28.9917,272037.0
2020-09-28 12:10:00,35.68,35.72,35.66,35.71,164856.0,28.9917,29.0242,28.9754,29.016,164856.0
2020-09-28 12:15:00,35.71,35.74,35.64,35.69,177724.0,29.016,29.0404,28.9592,28.9998,177724.0
2020-09-28 12:20:00,35.69,35.77,35.68,35.75,205532.0,28.9998,29.0648,28.9917,29.0485,205532.0
2020-09-28 12:25:00,35.75,35.78,35.72,35.76,263096.0,29.0485,29.0729,29.0242,29.0567,263096.0
2020-09-28 12:30:00,35.76,35.78,35.69,35.74,267362.0,29.0567,29.0729,28.9998,29.0404,267362.0
2020-09-28 12:35:00,35.75,35.79,35.71,35.78,149463.0,29.0485,29.081,29.016,29.0729,149463.0
2020-09-28 12:40:00,35.79,35.85,35.78,35.84,181502.0,29.081,29.1298,29.0729,29.1217,181502.0
2020-09-28 12:45:00,35.85,35.88,35.83,35.88,115955.0,29.1298,29.1542,29.1135,29.1542,115955.0
2020-09-28 12:50:00,35.88,35.89,35.82,35.85,192917.0,29.1542,29.1623,29.1054,29.1298,192917.0
2020-09-28 12:55:00,35.85,35.87,35.82,35.82,157923.0,29.1298,29.146,29.1054,29.1054,157923.0
2020-09-28 13:00:00,35.82,35.85,35.75,35.76,124511.0,29.1054,29.1298,29.0485,29.0567,124511.0
2020-09-28 13:05:00,35.77,35.78,35.72,35.77,146583.0,29.0648,29.0729,29.0242,29.0648,146583.0
2020-09-28 13:10:00,35.77,35.9,35.77,35.89,204524.0,29.0648,29.1704,29.0648,29.1623,204524.0
2020-09-28 13:15:00,35.9,35.9,35.85,35.88,142230.0,29.1704,29.1704,29.1298,29.1542,142230.0
2020-09-28 13:20:00,35.88,35.88,35.8,35.8,122344.0,29.1542,29.1542,29.0892,29.0892,122344.0
2020-09-28 13:25:00,35.81,35.82,35.76,35.82,139284.0,29.0973,29.1054,29.0567,29.1054,139284.0
2020-09-28 13:30:00,35.82,35.84,35.77,35.77,157936.0,29.1054,29.1217,29.0648,29.0648,157936.0
2020-09-28 13:35:00,35.78,35.79,35.72,35.74,146865.0,29.0729,29.081,29.0242,29.0404,146865.0
2020-09-28 13:40:00,35.74,35.75,35.66,35.67,228233.0,29.0404,29.0485,28.9754,28.9835,228233.0
2020-09-28 13:45:00,35.66,35.69,35.64,35.68,122135.0,28.9754,28.9998,28.9592,28.9917,122135.0
2020-09-28 13:50:00,35.69,35.71,35.66,35.67,133336.0,28.9998,29.016,28.9754,28.9835,133336.0
2020-09-28 13:55:00,35.68,35.68,35.6,35.6,158591.0,28.9917,28.9917,28.9267,28.9267,158591.0
2020-09-28 14:00:00,35.6,35.71,35.59,35.67,165643.0,28.9267,29.016,28.9185,28.9835,165643.0
2020-09-28 14:05:00,35.68,35.74,35.67,35.74,123325.0,28.9917,29.0404,28.9835,29.0404,123325.0
2020-09-28 14:10:00,35.73,35.74,35.66,35.66,135333.0,29.0323,29.0404,28.9754,28.9754,135333.0
2020-09-28 14:15:00,35.66,35.69,35.64,35.66,120164.0,28.9754,28.9998,28.9592,28.9754,120164.0
2020-09-28 14:20:00,35.66,35.67,35.59,35.63,160071.0,28.9754,28.9835,28.9185,28.951,160071.0
2020-09-28 14:25:00,35.62,35.64,35.59,35.61,117422.0,28.9429,28.9592,28.9185,28.9348,117422.0
2020-09-28 14:30:00,35.6,35.65,35.59,35.64,166775.0,28.9267,28.9673,28.9185,28.9592,166775.0
2020-09-28 14:35:00,35.64,35.72,35.64,35.71,126779.0,28.9592,29.0242,28.9592,29.016,126779.0
2020-09-28 14:40:00,35.72,35.75,35.67,35.75,119110.0,29.0242,29.0485,28.9835,29.0485,119110.0
2020-09-28 14:45:00,35.74,35.78,35.7,35.78,140417.0,29.0404,29.0729,29.0079,29.0729,140417.0
2020-09-28 14:50:00,35.78,35.78,35.69,35.73,113821.0,29.0729,29.0729,28.9998,29.0323,113821.0
2020-09-28 14:55:00,35.73,35.77,35.72,35.75,118851.0,29.0323,29.0648,29.0242,29.0485,118851.0
2020-09-28 15:00:00,35.75,35.76,35.68,35.7,257251.0,29.0485,29.0567,28.9917,29.0079,257251.0
2020-09-28 15:05:00,35.69,35.71,35.58,35.6,196087.0,28.9998,29.016,28.9104,28.9267,196087.0
2020-09-28 15:10:00,35.6,35.66,35.57,35.63,222209.0,28.9267,28.9754,28.9023,28.951,222209.0
2020-09-28 15:15:00,35.64,35.66,35.55,35.57,150624.0,28.9592,28.9754,28.886,28.9023,150624.0
2020-09-28 15:20:00,35.57,35.57,35.48,35.52,282189.0,28.9023,28.9023,28.8292,28.8617,282189.0
2020-09-28 15:25:00,35.52,35.61,35.52,35.6,164987.0,28.8617,28.9348,28.8617,28.9267,164987.0
2020-09-28 15:30:00,35.59,35.6,35.44,35.48,261219.0,28.9185,28.9267,28.7966,28.8292,261219.0
2020-09-28 15:35:00,35.48,35.5,35.43,35.44,239295.0,28.8292,28.8454,28.7885,28.7966,239295.0
2020-09-28 15:40:00,35.44,35.45,35.4,35.41,559297.0,28.7966,28.8048,28.7641,28.7723,559297.0
2020-09-28 15:45:00,35.41,35.41,35.31,35.32,432811.0,28.7723,28.7723,28.691,28.6991,432811.0
2020-09-28 15:50:00,35.32,35.37,35.25,35.3,625060.0,28.6991,28.7398,28.6423,28.6829,625060.0
2020-09-28 15:55:00,35.29,35.33,35.23,35.31,1312816.0,28.6748,28.7073,28.626,28.691,1312816.0
2020-09-29 09:30:00,35.0,35.11,34.79,34.84,713218.0,28.4391,28.5285,28.2685,28.3091,713218.0
2020-09-29 09:35:00,34.83,34.9,34.74,34.76,361955.0,28.301,28.3579,28.2279,28.2441,361955.0
2020-09-29 09:40:00,34.77,34.8,34.6,34.6,358005.0,28.2522,28.2766,28.1141,28.1141,358005.0
2020-09-29 09:45:00,34.6,34.68,34.56,34.61,289594.0,28.1141,28.1791,28.0816,28.1222,289594.0
2020-09-29 09:50:00,34.61,34.65,34.46,34.62,348095.0,28.1222,28.1547,28.0004,28.1304,348095.0
2020-09-29 09:55:00,34.61,34.71,34.51,34.59,227292.0,28.1222,28.2035,28.041,28.106,227292.0
2020-09-29 10:00:00,34.58,34.7,34.54,34.68,206174.0,28.0979,28.1954,28.0654,28.1791,206174.0
2020-09-29 10:05:00,34.68,34.71,34.54,34.62,187113.0,28.1791,28.2035,28.0654,28.1304,187113.0
2020-09-29 10:10:00,34.63,34.74,34.61,34.71,163906.0,28.1385,28.2279,28.1222,28.2035,163906.0
2020-09-29 10:15:00,34.7,34.74,34.65,34.73,215962.0,28.1954,28.2279,28.1547,28.2197,215962.0
2020-09-29 10:20:00,34.73,34.77,34.7,34.76,151308.0,28.2197,28.2522,28.1954,28.2441,151308.0
2020-09-29 10:25:00,34.76,34.78,34.7,34.71,169059.0,28.2441,28.2604,28.1954,28.2035,169059.0
2020-09-29 10:30:00,34.7,34.76,34.66,34.67,248469.0,28.1954,28.2441,28.1629,28.171,248469.0
2020-09-29 10:35:00,34.67,34.67,34.51,34.56,231199.0,28.171,28.171,28.041,28.0816,231199.0
2020-09-29 10:40:00,34.55,34.61,34.52,34.56,206173.0,28.0735,28.1222,28.0491,28.0816,206173.0
2020-09-29 10:45:00,34.55,34.6,34.48,34.55,176576.0,28.0735,28.1141,28.0166,28.0735,176576.0
2020-09-29 10:50:00,34.55,34.61,34.46,34.5,373446.0,28.0735,28.1222,28.0004,28.0329,373446.0
2020-09-29 10:55:00,34.5,34.51,34.42,34.47,195930.0,28.0329,28.041,27.9679,28.0085,195930.0
2020-09-29 11:00:00,34.48,34.51,34.38,34.39,258831.0,28.0166,28.041,27.9354,27.9435,258831.0
2020-09-29 11:05:00,34.39,34.44,34.35,34.36,194328.0,27.9435,27.9841,27.911,27.9191,194328.0
2020-09-29 11:10:00,34.36,34.4,34.27,34.3,339041.0,27.9191,27.9516,27.846,27.8703,339041.0
2020-09-29 11:15:00,34.3,34.36,34.28,34.32,232869.0,27.8703,27.9191,27.8541,27.8866,232869.0
2020-09-29 11:20:00,34.32,34.37,34.3,34.31,170694.0,27.8866,27.9272,27.8703,27.8785,170694.0
2020-09-29 11:25:00,34.31,34.34,34.27,34.27,180891.0,27.8785,27.9028,27.846,27.846,180891.0
2020-09-29 11:30:00,34.27,34.28,34.2,34.23,354849.0,27.846,27.8541,27.7891,27.8135,354849.0
2020-09-29 11:35:00,34.24,34.3,34.22,34.25,161302.0,27.8216,27.8703,27.8053,27.8297,161302.0
2020-09-29 11:40:00,34.24,34.27,34.07,34.08,437382.0,27.8216,27.846,27.6835,27.6916,437382.0
2020-09-29 11:45:00,34.08,34.12,34.03,34.08,396626.0,27.6916,27.7241,27.651,27.6916,396626.0
2020-09-29 11:50:00,34.08,34.15,34.06,34.12,247724.0,27.6916,27.7485,27.6753,27.7241,247724.0
2020-09-29 11:55:00,34.12,34.15,34.1,34.12,111240.0,27.7241,27.7485,27.7078,27.7241,111240.0
2020-09-29 12:00:00,34.12,34.13,34.02,34.04,239354.0,27.7241,27.7322,27.6428,27.6591,239354.0
2020-09-29 12:05:00,34.04,34.17,34.03,34.14,124892.0,27.6591,27.7647,27.651,27.7403,124892.0
2020-09-29 12:10:00,34.14,34.17,34.1,34.11,134508.0,27.7403,27.7647,27.7078,27.716,134508.0
2020-09-29 12:15:00,34.11,34.12,34.06,34.11,211238.0,27.716,27.7241,27.6753,27.716,211238.0
2020-09-29 12:20:00,34.12,34.14,34.08,34.1,211978.0,27.7241,27.7403,27.6916,27.7078,211978.0
2020-09-29 12:25:00,34.1,34.12,34.05,34.05,286447.0,27.7078,27.7241,27.6672,27.6672,286447.0
2020-09-29 12:30:00,34.06,34.06,34.01,34.02,213146.0,27.6753,27.6753,27.6347,27.6428,213146.0
2020-09-29 12:35:00,34.02,34.09,34.02,34.06,160816.0,27.6428,27.6997,27.6428,27.6753,160816.0
2020-09-29 12:40:00,34.07,34.07,34.0,34.01,162217.0,27.6835,27.6835,27.6266,27.6347,162217.0
2020-09-29 12:45:00,34.01,34.06,33.99,34.02,419352.0,27.6347,27.6753,27.6185,27.6428,419352.0
2020-09-29 12:50:00,34.03,34.09,34.01,34.09,220635.0,27.651,27.6997,27.6347,27.6997,220635.0
2020-09-29 12:55:00,34.09,34.1,34.05,34.08,132466.0,27.6997,27.7078,27.6672,27.6916,132466.0
2020-09-29 13:00:00,34.09,34.11,34.05,34.11,121836.0,27.6997,27.716,27.6672,27.716,121836.0
2020-09-29 13:05:00,34.11,34.12,34.02,34.04,148942.0,27.716,27.7241,27.6428,27.6591,148942.0
2020-09-29 13:10:00,34.05,34.09,34.03,34.08,98524.0,27.6672,27.6997,27.651,27.6916,98524.0
2020-09-29 13:15:00,34.08,34.16,34.06,34.15,198279.0,27.6916,27.7566,27.6753,27.7485,198279.0
2020-09-29 13:20:00,34.16,34.25,34.14,34.22,204346.0,27.7566,27.8297,27.7403,27.8053,204346.0
2020-09-29 13:25:00,34.22,34.25,34.17,34.24,120106.0,27.8053,27.8297,27.7647,27.8216,120106.0
2020-09-29 13:30:00,34.24,34.28,34.18,34.21,287115.0,27.8216,27.8541,27.7728,27.7972,287115.0
2020-09-29 13:35:00,34.21,34.25,34.19,34.2,94009.0,27.7972,27.8297,27.781,27.7891,94009.0
2020-09-29 13:40:00,34.21,34.24,34.18,34.19,138389.0,27.7972,27.8216,27.7728,27.781,138389.0
2020-09-29 13:45:00,34.19,34.22,34.18,34.21,75684.0,27.781,27.8053,27.7728,27.7972,75684.0
2020-09-29 13:50:00,34.2,34.35,34.2,34.34,162071.0,27.7891,27.911,27.7891,27.9028,162071.0
2020-09-29 13:55:00,34.34,34.35,34.26,34.29,114932.0,27.9028,27.911,27.8378,27.8622,114932.0
2020-09-29 14:00:00,34.29,34.33,34.28,34.3,98276.0,27.8622,27.8947,27.8541,27.8703,98276.0
2020-09-29 14:05:00,34.3,34.31,34.23,34.27,166870.0,27.8703,27.8785,27.8135,27.846,166870.0
2020-09-29 14:10:00,34.28,34.33,34.27,34.3,95563.0,27.8541,27.8947,27.846,27.8703,95563.0
2020-09-29 14:15:00,34.3,34.4,34.29,34.37,153919.0,27.8703,27.9516,27.8622,27.9272,153919.0
2020-09-29 14:20:00,34.37,34.38,34.33,34.34,91790.0,27.9272,27.9354,27.8947,27.9028,91790.0
2020-09-29 14:25:00,34.34,34.41,34.33,34.37,122680.0,27.9028,27.9597,27.8947,27.9272,122680.0
2020-09-29 14:30:00,34.37,34.42,34.34,34.37,182601.0,27.9272,27.9679,27.9028,27.9272,182601.0
2020-09-29 14:35:00,34.37,34.38,34.3,34.34,205588.0,27.9272,27.9354,27.8703,27.9028,205588.0
2020-09-29 14:40:00,34.34,34.39,34.33,34.34,144564.0,27.9028,27.9435,27.8947,27.9028,144564.0
2020-09-29 14:45:00,34.34,34.35,34.31,34.32,112293.0,27.9028,27.911,27.8785,27.8866,112293.0
2020-09-29 14:50:00,34.32,34.32,34.25,34.26,113363.0,27.8866,27.8866,27.8297,27.8378,113363.0
2020-09-29 14:55:00,34.26,34.29,34.25,34.28,90262.0,27.8378,27.8622,27.8297,27.8541,90262.0
2020-09-29 15:00:00,34.29,34.31,34.25,34.27,103587.0,27.8622,27.8785,27.8297,27.846,103587.0
2020-09-29 15:05:00,34.27,34.3,34.26,34.28,102469.0,27.846,27.8703,27.8378,27.8541,102469.0
2020-09-29 15:10:00,34.29,34.35,34.28,34.34,115042.0,27.8622,27.911,27.8541,27.9028,115042.0
2020-09-29 15:15:00,34.33,34.39,34.29,34.37,190416.0,27.8947,27.9435,27.8622,27.9272,190416.0
2020-09-29 15:20:00,34.37,34.38,34.3,34.34,177091.0,27.9272,27.9354,27.8703,27.9028,177091.0
2020-09-29 15:25:00,34.34,34.36,34.3,34.34,156632.0,27.9028,27.9191,27.8703,27.9028,156632.0
2020-09-29 15:30:00,34.34,34.4,34.32,34.37,171979.0,27.9028,27.9516,27.8866,27.9272,171979.0
2020-09-29 15:35:00,34.38,34.39,34.35,34.36,225270.0,27.9354,27.9435,27.911,27.9191,225270.0
2020-09-29 15:40:00,34.35,34.37,34.35,34.36,237993.0,27.911,27.9272,27.911,27.9191,237993.0
2020-09-29 15:45:00,34.36,34.42,34.35,34.38,312525.0,27.9191,27.9679,27.911,27.9354,312525.0
2020-09-29 15:50:00,34.38,34.4,34.35,34.38,358955.0,27.9354,27.9516,27.911,27.9354,358955.0
2020-09-29 15:55:00,34.38,34.39,34.27,34.27,1033243.0,27.9354,27.9435,27.846,27.846,1033243.0
2020-09-30 09:30:00,34.64,34.8,34.54,34.76,705270.0,28.1466,28.2766,28.0654,28.2441,705270.0
2020-09-30 09:35:00,34.76,34.76,34.55,34.68,388837.0,28.2441,28.2441,28.0735,28.1791,388837.0
2020-09-30 09:40:00,34.68,34.74,34.58,34.73,239888.0,28.1791,28.2279,28.0979,28.2197,239888.0
2020-09-30 09:45:00,34.73,34.84,34.69,34.72,316095.0,28.2197,28.3091,28.1872,28.2116,316095.0
2020-09-30 09:50:00,34.72,34.77,34.6,34.64,255616.0,28.2116,28.2522,28.1141,28.1466,255616.0
2020-09-30 09:55:00,34.64,34.76,34.63,34.7,223506.0,28.1466,28.2441,28.1385,28.1954,223506.0
2020-09-30 10:00:00,34.69,34.88,34.63,34.87,286293.0,28.1872,28.3416,28.1385,28.3335,286293.0
2020-09-30 10:05:00,34.87,34.92,34.82,34.86,237437.0,28.3335,28.3741,28.2929,28.3254,237437.0
2020-09-30 10:10:00,34.86,34.89,34.76,34.8,191783.0,28.3254,28.3497,28.2441,28.2766,191783.0
2020-09-30 10:15:00,34.8,34.84,34.7,34.73,209464.0,28.2766,28.3091,28.1954,28.2197,209464.0
2020-09-30 10:20:00,34.74,34.76,34.62,34.62,223102.0,28.2279,28.2441,28.1304,28.1304,223102.0
2020-09-30 10:25:00,34.61,34.61,34.47,34.57,242477.0,28.1222,28.1222,28.0085,28.0897,242477.0
2020-09-30 10:30:00,34.57,34.6,34.49,34.51,217893.0,28.0897,28.1141,28.0247,28.041,217893.0
2020-09-30 10:35:00,34.5,34.66,34.49,34.65,188632.0,28.0329,28.1629,28.0247,28.1547,188632.0
2020-09-30 10:40:00,34.65,34.75,34.55,34.6,232630.0,28.1547,28.236,28.0735,28.1141,232630.0
2020-09-30 10:45:00,34.61,34.73,34.61,34.68,194591.0,28.1222,28.2197,28.1222,28.1791,194591.0
2020-09-30 10:50:00,34.69,34.74,34.59,34.67,213158.0,28.1872,28.2279,28.106,28.171,213158.0
2020-09-30 10:55:00,34.66,34.69,34.59,34.61,155917.0,28.1629,28.1872,28.106,28.1222,155917.0
2020-09-30 11:00:00,34.6,34.62,34.53,34.54,216529.0,28.1141,28.1304,28.0572,28.0654,216529.0
2020-09-30 11:05:00,34.55,34.55,34.47,34.49,199243.0,28.0735,28.0735,28.0085,28.0247,199243.0
2020-09-30 11:10:00,34.48,34.53,34.45,34.48,126945.0,28.0166,28.0572,27.9922,28.0166,126945.0
2020-09-30 11:15:00,34.48,34.53,34.46,34.48,198363.0,28.0166,28.0572,28.0004,28.0166,198363.0
2020-09-30 11:20:00,34.47,34.57,34.47,34.53,191307.0,28.0085,28.0897,28.0085,28.0572,191307.0
2020-09-30 11:25:00,34.53,34.63,34.47,34.48,207035.0,28.0572,28.1385,28.0085,28.0166,207035.0
2020-09-30 11:30:00,34.48,34.49,34.4,34.41,195792.0,28.0166,28.0247,27.9516,27.9597,195792.0
2020-09-30 11:35:00,34.41,34.45,34.38,34.39,146856.0,27.9597,27.9922,27.9354,27.9435,146856.0
2020-09-30 11:40:00,34.4,34.43,34.37,34.39,160672.0,27.9516,27.976,27.9272,27.9435,160672.0
2020-09-30 11:45:00,34.39,34.43,34.32,34.36,219059.0,27.9435,27.976,27.8866,27.9191,219059.0
2020-09-30 11:50:00,34.36,34.42,34.35,34.4,129405.0,27.9191,27.9679,27.911,27.9516,129405.0
2020-09-30 11:55:00,34.4,34.51,34.4,34.48,164951.0,27.9516,28.041,27.9516,28.0166,164951.0
2020-09-30 12:00:00,34.48,34.53,34.47,34.49,111114.0,28.0166,28.0572,28.0085,28.0247,111114.0
2020-09-30 12:05:00,34.48,34.52,34.48,34.51,87911.0,28.0166,28.0491,28.0166,28.041,87911.0
2020-09-30 12:10:00,34.51,34.54,34.46,34.53,102237.0,28.041,28.0654,28.0004,28.0572,102237.0
2020-09-30 12:15:00,34.53,34.58,34.52,34.55,199735.0,28.0572,28.0979,28.0491,28.0735,199735.0
2020-09-30 12:20:00,34.55,34.6,34.54,34.59,87610.0,28.0735,28.1141,28.0654,28.106,87610.0
2020-09-30 12:25:00,34.59,34.67,34.58,34.66,131780.0,28.106,28.171,28.0979,28.1629,131780.0
2020-09-30 12:30:00,34.65,34.68,34.6,34.63,170690.0,28.1547,28.1791,28.1141,28.1385,170690.0
2020-09-30 12:35:00,34.63,34.68,34.6,34.67,156519.0,28.1385,28.1791,28.1141,28.171,156519.0
2020-09-30 12:40:00,34.66,34.75,34.65,34.75,143161.0,28.1629,28.236,28.1547,28.236,143161.0
2020-09-30 12:45:00,34.75,34.79,34.71,34.73,149910.0,28.236,28.2685,28.2035,28.2197,149910.0
2020-09-30 12:50:00,34.72,34.77,34.71,34.73,107439.0,28.2116,28.2522,28.2035,28.2197,107439.0
2020-09-30 12:55:00,34.73,34.8,34.73,34.79,122807.0,28.2197,28.2766,28.2197,28.2685,122807.0
2020-09-30 13:00:00,34.79,34.8,34.72,34.75,137892.0,28.2685,28.2766,28.2116,28.236,137892.0
2020-09-30 13:05:00,34.75,34.79,34.71,34.72,91579.0,28.236,28.2685,28.2035,28.2116,91579.0
2020-09-30 13:10:00,34.72,34.72,34.68,34.69,74202.0,28.2116,28.2116,28.1791,28.1872,74202.0
2020-09-30 13:15:00,34.68,34.72,34.64,34.65,124044.0,28.1791,28.2116,28.1466,28.1547,124044.0
2020-09-30 13:20:00,34.65,34.71,34.64,34.68,83245.0,28.1547,28.2035,28.1466,28.1791,83245.0
2020-09-30 13:25:00,34.69,34.7,34.62,34.63,119279.0,28.1872,28.1954,28.1304,28.1385,119279.0
2020-09-30 13:30:00,34.63,34.7,34.62,34.7,100954.0,28.1385,28.1954,28.1304,28.1954,100954.0
2020-09-30 13:35:00,34.69,34.7,34.65,34.66,107757.0,28.1872,28.1954,28.1547,28.1629,107757.0
2020-09-30 13:40:00,34.66,34.69,34.62,34.63,139020.0,28.1629,28.1872,28.1304,28.1385,139020.0
2020-09-30 13:45:00,34.63,34.64,34.58,34.59,186472.0,28.1385,28.1466,28.0979,28.106,186472.0
2020-09-30 13:50:00,34.6,34.62,34.55,34.56,93354.0,28.1141,28.1304,28.0735,28.0816,93354.0
2020-09-30 13:55:00,34.57,34.59,34.55,34.59,118549.0,28.0897,28.106,28.0735,28.106,118549.0
2020-09-30 14:00:00,34.59,34.6,34.53,34.58,119873.0,28.106,28.1141,28.0572,28.0979,119873.0
2020-09-30 14:05:00,34.58,34.64,34.55,34.62,79491.0,28.0979,28.1466,28.0735,28.1304,79491.0
2020-09-30 14:10:00,34.63,34.69,34.62,34.67,130043.0,28.1385,28.1872,28.1304,28.171,130043.0
2020-09-30 14:15:00,34.68,34.75,34.67,34.71,123278.0,28.1791,28.236,28.171,28.2035,123278.0
2020-09-30 14:20:00,34.72,34.74,34.54,34.58,222361.0,28.2116,28.2279,28.0654,28.0979,222361.0
2020-09-30 14:25:00,34.58,34.59,34.42,34.48,226248.0,28.0979,28.106,27.9679,28.0166,226248.0
2020-09-30 14:30:00,34.48,34.48,34.38,34.41,217348.0,28.0166,28.0166,27.9354,27.9597,217348.0
2020-09-30 14:35:00,34.41,34.45,34.36,34.36,163670.0,27.9597,27.9922,27.9191,27.9191,163670.0
2020-09-30 14:40:00,34.35,34.4,34.28,34.32,184903.0,27.911,27.9516,27.8541,27.8866,184903.0
2020-09-30 14:45:00,34.31,34.33,34.22,34.26,281206.0,27.8785,27.8947,27.8053,27.8378,281206.0
2020-09-30 14:50:00,34.25,34.39,34.23,34.36,246874.0,27.8297,27.9435,27.8135,27.9191,246874.0
2020-09-30 14:55:00,34.35,34.5,34.31,34.46,208545.0,27.911,28.0329,27.8785,28.0004,208545.0
2020-09-30 15:00:00,34.46,34.49,34.35,34.36,234744.0,28.0004,28.0247,27.911,27.9191,234744.0
2020-09-30 15:05:00,34.37,34.44,34.37,34.4,156911.0,27.9272,27.9841,27.9272,27.9516,156911.0
2020-09-30 15:10:00,34.39,34.41,34.22,34.26,343896.0,27.9435,27.9597,27.8053,27.8378,343896.0
2020-09-30 15:15:00,34.26,34.33,34.22,34.27,262259.0,27.8378,27.8947,27.8053,27.846,262259.0
2020-09-30 15:20:00,34.27,34.31,34.23,34.29,277123.0,27.846,27.8785,27.8135,27.8622,277123.0
2020-09-30 15:25:00,34.29,34.36,34.24,34.33,234399.0,27.8622,27.9191,27.8216,27.8947,234399.0
2020-09-30 15:30:00,34.33,34.33,34.13,34.17,538193.0,27.8947,27.8947,27.7322,27.7647,538193.0
2020-09-30 15:35:00,34.18,34.21,34.13,34.17,349399.0,27.7728,27.7972,27.7322,27.7647,349399.0
2020-09-30 15:40:00,34.17,34.27,34.14,34.23,339593.0,27.7647,27.846,27.7403,27.8135,339593.0
2020-09-30 15:45:00,34.23,34.36,34.21,34.32,297711.0,27.8135,27.9191,27.7972,27.8866,297711.0
2020-09-30 15:50:00,34.33,34.42,34.32,34.35,456005.0,27.8947,27.9679,27.8866,27.911,456005.0
2020-09-30 15:55:00,34.35,34.46,34.31,34.33,1031952.0,27.911,28.0004,27.8785,27.8947,1031952.0
2020-10-01 09:30:00,33.8,34.02,33.54,33.88,1903202.0,27.4641,27.6428,27.2528,27.5291,1903202.0
2020-10-01 09:35:00,33.88,34.1,33.88,33.95,674984.0,27.5291,27.7078,27.5291,27.586,674984.0
2020-10-01 09:40:00,33.96,34.06,33.9,33.98,686465.0,27.5941,27.6753,27.5453,27.6103,686465.0
2020-10-01 09:45:00,33.98,34.01,33.8,33.84,458172.0,27.6103,27.6347,27.4641,27.4966,458172.0
2020-10-01 09:50:00,33.84,33.84,33.65,33.66,372229.0,27.4966,27.4966,27.3422,27.3503,372229.0
2020-10-01 09:55:00,33.65,33.72,33.61,33.62,516064.0,27.3422,27.3991,27.3097,27.3178,516064.0
2020-10-01 10:00:00,33.62,33.64,33.41,33.46,906352.0,27.3178,27.3341,27.1472,27.1878,906352.0
2020-10-01 10:05:00,33.46,33.46,33.32,33.4,742433.0,27.1878,27.1878,27.0741,27.1391,742433.0
2020-10-01 10:10:00,33.4,33.42,33.32,33.34,436898.0,27.1391,27.1553,27.0741,27.0903,436898.0
2020-10-01 10:15:00,33.35,33.38,33.26,33.33,565934.0,27.0984,27.1228,27.0253,27.0822,565934.0
2020-10-01 10:20:00,33.33,33.34,33.18,33.19,880814.0,27.0822,27.0903,26.9603,26.9684,880814.0
2020-10-01 10:25:00,33.2,33.2,33.1,33.16,728765.0,26.9765,26.9765,26.8953,26.944,728765.0
2020-10-01 10:30:00,33.16,33.22,33.08,33.2,815914.0,26.944,26.9928,26.879,26.9765,815914.0
2020-10-01 10:35:00,33.21,33.28,33.18,33.26,410499.0,26.9847,27.0415,26.9603,27.0253,410499.0
2020-10-01 10:40:00,33.26,33.34,33.23,33.28,480840.0,27.0253,27.0903,27.0009,27.0415,480840.0
2020-10-01 10:45:00,33.28,33.36,33.24,33.31,292733.0,27.0415,27.1066,27.009,27.0659,292733.0
2020-10-01 10:50:00,33.3,33.32,33.18,33.21,408647.0,27.0578,27.0741,26.9603,26.9847,408647.0
2020-10-01 10:55:00,33.21,33.25,33.15,33.25,305375.0,26.9847,27.0172,26.9359,27.0172,305375.0
2020-10-01 11:00:00,33.24,33.3,33.17,33.28,327196.0,27.009,27.0578,26.9522,27.0415,327196.0
2020-10-01 11:05:00,33.28,33.3,33.21,33.22,247709.0,27.0415,27.0578,26.9847,26.9928,247709.0
2020-10-01 11:10:00,33.22,33.26,33.19,33.25,261241.0,26.9928,27.0253,26.9684,27.0172,261241.0
2020-10-01 11:15:00,33.25,33.27,33.2,33.24,282444.0,27.0172,27.0334,26.9765,27.009,282444.0
2020-10-01 11:20:00,33.24,33.28,33.21,33.27,312365.0,27.009,27.0415,26.9847,27.0334,312365.0
2020-10-01 11:25:00,33.28,33.31,33.26,33.27,286056.0,27.0415,27.0659,27.0253,27.0334,286056.0
2020-10-01 11:30:00,33.27,33.29,33.24,33.27,242970.0,27.0334,27.0497,27.009,27.0334,242970.0
2020-10-01 11:35:00,33.27,33.28,33.22,33.26,356619.0,27.0334,27.0415,26.9928,27.0253,356619.0
2020-10-01 11:40:00,33.26,33.29,33.23,33.27,358528.0,27.0253,27.0497,27.0009,27.0334,358528.0
2020-10-01 11:45:00,33.27,33.28,33.2,33.21,228703.0,27.0334,27.0415,26.9765,26.9847,228703.0
2020-10-01 11:50:00,33.22,33.27,33.21,33.27,241995.0,26.9928,27.0334,26.9847,27.0334,241995.0
2020-10-01 11:55:00,33.27,33.29,33.23,33.29,148331.0,27.0334,27.0497,27.0009,27.0497,148331.0
2020-10-01 12:00:00,33.28,33.29,33.22,33.24,290770.0,27.0415,27.0497,26.9928,27.009,290770.0
2020-10-01 12:05:00,33.24,33.3,33.22,33.28,331675.0,27.009,27.0578,26.9928,27.0415,331675.0
2020-10-01 12:10:00,33.28,33.29,33.22,33.23,217351.0,27.0415,27.0497,26.9928,27.0009,217351.0
2020-10-01 12:15:00,33.22,33.24,33.17,33.21,441452.0,26.9928,27.009,26.9522,26.9847,441452.0
2020-10-01 12:20:00,33.22,33.24,33.15,33.2,277191.0,26.9928,27.009,26.9359,26.9765,277191.0
2020-10-01 12:25:00,33.21,33.25,33.2,33.22,197478.0,26.9847,27.0172,26.9765,26.9928,197478.0
2020-10-01 12:30:00,33.22,33.22,33.14,33.16,328653.0,26.9928,26.9928,26.9278,26.944,328653.0
2020-10-01 12:35:00,33.15,33.18,33.14,33.16,252608.0,26.9359,26.9603,26.9278,26.944,252608.0
2020-10-01 12:40:00,33.16,33.22,33.14,33.22,280908.0,26.944,26.9928,26.9278,26.9928,280908.0
2020-10-01 12:45:00,33.22,33.24,33.16,33.16,236497.0,26.9928,27.009,26.944,26.944,236497.0
2020-10-01 12:50:00,33.17,33.17,33.12,33.13,235511.0,26.9522,26.9522,26.9115,26.9197,235511.0
2020-10-01 12:55:00,33.13,33.19,33.12,33.14,299281.0,26.9197,26.9684,26.9115,26.9278,299281.0
2020-10-01 13:00:00,33.15,33.16,33.13,33.15,217080.0,26.9359,26.944,26.9197,26.9359,217080.0
2020-10-01 13:05:00,33.15,33.2,33.12,33.19,273751.0,26.9359,26.9765,26.9115,26.9684,273751.0
2020-10-01 13:10:00,33.19,33.19,33.14,33.15,209851.0,26.9684,26.9684,26.9278,26.9359,209851.0
2020-10-01 13:15:00,33.15,33.18,33.14,33.16,174421.0,26.9359,26.9603,26.9278,26.944,174421.0
2020-10-01 13:20:00,33.15,33.19,33.14,33.15,219547.0,26.9359,26.9684,26.9278,26.9359,219547.0
2020-10-01 13:25:00,33.16,33.16,33.12,33.16,253428.0,26.944,26.944,26.9115,26.944,253428.0
2020-10-01 13:30:00,33.16,33.18,33.14,33.17,205620.0,26.944,26.9603,26.9278,26.9522,205620.0
2020-10-01 13:35:00,33.17,33.25,33.16,33.22,303526.0,26.9522,27.0172,26.944,26.9928,303526.0
2020-10-01 13:40:00,33.23,33.25,33.19,33.2,187482.0,27.0009,27.0172,26.9684,26.9765,187482.0
2020-10-01 13:45:00,33.2,33.21,33.13,33.14,209999.0,26.9765,26.9847,26.9197,26.9278,209999.0
2020-10-01 13:50:00,33.14,33.14,33.1,33.11,276167.0,26.9278,26.9278,26.8953,26.9034,276167.0
2020-10-01 13:55:00,33.1,33.17,33.09,33.12,509251.0,26.8953,26.9522,26.8872,26.9115,509251.0
2020-10-01 14:00:00,33.12,33.14,33.03,33.08,591630.0,26.9115,26.9278,26.8384,26.879,591630.0
2020-10-01 14:05:00,33.08,33.1,33.0,33.02,592624.0,26.879,26.8953,26.814,26.8303,592624.0
2020-10-01 14:10:00,33.02,33.04,32.97,33.01,613806.0,26.8303,26.8465,26.7897,26.8222,613806.0
2020-10-01 14:15:00,33.02,33.06,32.98,33.04,314406.0,26.8303,26.8628,26.7978,26.8465,314406.0
2020-10-01 14:20:00,33.03,33.08,33.01,33.08,199665.0,26.8384,26.879,26.8222,26.879,199665.0
2020-10-01 14:25:00,33.07,33.18,33.06,33.16,302205.0,26.8709,26.9603,26.8628,26.944,302205.0
2020-10-01 14:30:00,33.16,33.19,33.14,33.16,289011.0,26.944,26.9684,26.9278,26.944,289011.0
2020-10-01 14:35:00,33.16,33.21,33.15,33.16,322844.0,26.944,26.9847,26.9359,26.944,322844.0
2020-10-01 14:40:00,33.16,33.18,33.12,33.16,160770.0,26.944,26.9603,26.9115,26.944,160770.0
2020-10-01 14:45:00,33.15,33.15,33.07,33.08,215306.0,26.9359,26.9359,26.8709,26.879,215306.0
2020-10-01 14:50:00,33.09,33.13,33.07,33.09,133696.0,26.8872,26.9197,26.8709,26.8872,133696.0
2020-10-01 14:55:00,33.1,33.1,33.02,33.04,223567.0,26.8953,26.8953,26.8303,26.8465,223567.0
2020-10-01 15:00:00,33.04,33.11,33.03,33.09,241841.0,26.8465,26.9034,26.8384,26.8872,241841.0
2020-10-01 15:05:00,33.09,33.1,33.04,33.05,217846.0,26.8872,26.8953,26.8465,26.8547,217846.0
2020-10-01 15:10:00,33.05,33.06,33.02,33.04,155066.0,26.8547,26.8628,26.8303,26.8465,155066.0
2020-10-01 15:15:00,33.04,33.04,32.98,32.99,441872.0,26.8465,26.8465,26.7978,26.8059,441872.0
2020-10-01 15:20:00,32.98,33.02,32.94,33.01,458647.0,26.7978,26.8303,26.7653,26.8222,458647.0
2020-10-01 15:25:00,33.01,33.01,32.97,32.98,280696.0,26.8222,26.8222,26.7897,26.7978,280696.0
2020-10-01 15:30:00,32.98,33.05,32.96,33.05,300249.0,26.7978,26.8547,26.7815,26.8547,300249.0
2020-10-01 15:35:00,33.04,33.08,33.02,33.04,420440.0,26.8465,26.879,26.8303,26.8465,420440.0
2020-10-01 15:40:00,33.04,33.04,32.96,32.98,367332.0,26.8465,26.8465,26.7815,26.7978,367332.0
2020-10-01 15:45:00,32.98,32.99,32.95,32.97,663014.0,26.7978,26.8059,26.7734,26.7897,663014.0
2020-10-01 15:50:00,32.96,33.05,32.96,33.04,536449.0,26.7815,26.8547,26.7815,26.8465,536449.0
2020-10-01 15:55:00,33.05,33.15,33.04,33.13,1347003.0,26.8547,26.9359,26.8465,26.9197,1347003.0
2020-10-02 09:30:00,32.25,32.52,32.21,32.45,1484544.0,26.2046,26.424,26.1721,26.3671,1484544.0
2020-10-02 09:35:00,32.45,32.7,32.45,32.69,961416.0,26.3671,26.5703,26.3671,26.5621,961416.0
2020-10-02 09:40:00,32.69,32.8,32.58,32.6,588279.0,26.5621,26.6515,26.4728,26.489,588279.0
2020-10-02 09:45:00,32.6,32.64,32.52,32.62,431332.0,26.489,26.5215,26.424,26.5053,431332.0
2020-10-02 09:50:00,32.62,32.62,32.49,32.57,395421.0,26.5053,26.5053,26.3996,26.4646,395421.0
2020-10-02 09:55:00,32.57,32.63,32.48,32.55,307929.0,26.4646,26.5134,26.3915,26.4484,307929.0
2020-10-02 10:00:00,32.54,32.7,32.52,32.68,395331.0,26.4403,26.5703,26.424,26.554,395331.0
2020-10-02 10:05:00,32.68,32.78,32.61,32.66,440750.0,26.554,26.6353,26.4971,26.5378,440750.0
2020-10-02 10:10:00,32.67,32.72,32.58,32.61,454208.0,26.5459,26.5865,26.4728,26.4971,454208.0
2020-10-02 10:15:00,32.61,32.62,32.55,32.55,321064.0,26.4971,26.5053,26.4484,26.4484,321064.0
2020-10-02 10:20:00,32.55,32.59,32.5,32.5,367003.0,26.4484,26.4809,26.4078,26.4078,367003.0
2020-10-02 10:25:00,32.51,32.6,32.47,32.51,368969.0,26.4159,26.489,26.3834,26.4159,368969.0
2020-10-02 10:30:00,32.51,32.59,32.48,32.58,250502.0,26.4159,26.4809,26.3915,26.4728,250502.0
2020-10-02 10:35:00,32.58,32.58,32.43,32.45,439869.0,26.4728,26.4728,26.3509,26.3671,439869.0
2020-10-02 10:40:00,32.45,32.45,32.32,32.36,564687.0,26.3671,26.3671,26.2615,26.294,564687.0
2020-10-02 10:45:00,32.37,32.43,32.33,32.41,564361.0,26.3021,26.3509,26.2696,26.3346,564361.0
2020-10-02 10:50:00,32.42,32.48,32.36,32.45,441790.0,26.3428,26.3915,26.294,26.3671,441790.0
2020-10-02 10:55:00,32.46,32.53,32.43,32.43,249646.0,26.3753,26.4321,26.3509,26.3509,249646.0
2020-10-02 11:00:00,32.43,32.55,32.39,32.53,323170.0,26.3509,26.4484,26.3184,26.4321,323170.0
2020-10-02 11:05:00,32.53,32.66,32.52,32.62,347482.0,26.4321,26.5378,26.424,26.5053,347482.0
2020-10-02 11:10:00,32.62,32.75,32.58,32.69,318682.0,26.5053,26.6109,26.4728,26.5621,318682.0
2020-10-02 11:15:00,32.68,32.76,32.64,32.73,365641.0,26.554,26.619,26.5215,26.5946,365641.0
2020-10-02 11:20:00,32.73,32.88,32.72,32.87,352865.0,26.5946,26.7165,26.5865,26.7084,352865.0
2020-10-02 11:25:00,32.87,32.94,32.85,32.94,357782.0,26.7084,26.7653,26.6922,26.7653,357782.0
2020-10-02 11:30:00,32.94,33.02,32.92,32.98,539611.0,26.7653,26.8303,26.749,26.7978,539611.0
2020-10-02 11:35:00,32.98,33.09,32.97,33.0,496925.0,26.7978,26.8872,26.7897,26.814,496925.0
2020-10-02 11:40:00,33.0,33.05,32.95,32.95,408272.0,26.814,26.8547,26.7734,26.7734,408272.0
2020-10-02 11:45:00,32.95,33.02,32.94,32.99,253330.0,26.7734,26.8303,26.7653,26.8059,253330.0
2020-10-02 11:50:00,33.0,33.01,32.92,32.95,193068.0,26.814,26.8222,26.749,26.7734,193068.0
2020-10-02 11:55:00,32.94,32.94,32.86,32.9,277527.0,26.7653,26.7653,26.7003,26.7328,277527.0
2020-10-02 12:00:00,32.9,32.97,32.87,32.9,195660.0,26.7328,26.7897,26.7084,26.7328,195660.0
2020-10-02 12:05:00,32.9,33.1,32.86,33.09,376331.0,26.7328,26.8953,26.7003,26.8872,376331.0
2020-10-02 12:10:00,33.09,33.24,33.03,33.16,467245.0,26.8872,27.009,26.8384,26.944,467245.0
2020-10-02 12:15:00,33.15,33.25,33.15,33.22,382951.0,26.9359,27.0172,26.9359,26.9928,382951.0
2020-10-02 12:20:00,33.23,33.28,33.07,33.11,350239.0,27.0009,27.0415,26.8709,26.9034,350239.0
2020-10-02 12:25:00,33.12,33.13,33.07,33.11,312818.0,26.9115,26.9197,26.8709,26.9034,312818.0
2020-10-02 12:30:00,33.11,33.2,33.1,33.2,154003.0,26.9034,26.9765,26.8953,26.9765,154003.0
2020-10-02 12:35:00,33.2,33.32,33.19,33.28,380601.0,26.9765,27.0741,26.9684,27.0415,380601.0
2020-10-02 12:40:00,33.27,33.35,33.25,33.32,246855.0,27.0334,27.0984,27.0172,27.0741,246855.0
2020-10-02 12:45:00,33.33,33.33,33.2,33.21,264072.0,27.0822,27.0822,26.9765,26.9847,264072.0
2020-10-02 12:50:00,33.22,33.23,33.1,33.12,243433.0,26.9928,27.0009,26.8953,26.9115,243433.0
2020-10-02 12:55:00,33.13,33.26,33.1,33.24,300276.0,26.9197,27.0253,26.8953,27.009,300276.0
2020-10-02 13:00:00,33.25,33.33,33.21,33.23,304180.0,27.0172,27.0822,26.9847,27.0009,304180.0
2020-10-02 13:05:00,33.23,33.25,33.09,33.09,288925.0,27.0009,27.0172,26.8872,26.8872,288925.0
2020-10-02 13:10:00,33.09,33.19,33.07,33.14,297847.0,26.8872,26.9684,26.8709,26.9278,297847.0
2020-10-02 13:15:00,33.15,33.17,33.1,33.14,129203.0,26.9359,26.9522,26.8953,26.9278,129203.0
2020-10-02 13:20:00,33.14,33.2,33.1,33.2,133280.0,26.9278,26.9765,26.8953,26.9765,133280.0
2020-10-02 13:25:00,33.2,33.26,33.16,33.18,227204.0,26.9765,27.0253,26.944,26.9603,227204.0
2020-10-02 13:30:00,33.18,33.21,33.11,33.11,154033.0,26.9603,26.9847,26.9034,26.9034,154033.0
2020-10-02 13:35:00,33.11,33.18,33.09,33.1,223896.0,26.9034,26.9603,26.8872,26.8953,223896.0
2020-10-02 13:40:00,33.11,33.12,32.97,33.01,322088.0,26.9034,26.9115,26.7897,26.8222,322088.0
2020-10-02 13:45:00,33.01,33.04,32.96,32.98,237139.0,26.8222,26.8465,26.7815,26.7978,237139.0
2020-10-02 13:50:00,32.99,33.01,32.93,32.99,171301.0,26.8059,26.8222,26.7572,26.8059,171301.0
2020-10-02 13:55:00,33.0,33.03,32.99,33.02,120621.0,26.814,26.8384,26.8059,26.8303,120621.0
2020-10-02 14:00:00,33.03,33.1,33.02,33.06,180103.0,26.8384,26.8953,26.8303,26.8628,180103.0
2020-10-02 14:05:00,33.07,33.15,33.05,33.15,170509.0,26.8709,26.9359,26.8547,26.9359,170509.0
2020-10-02 14:10:00,33.15,33.19,33.12,33.16,463755.0,26.9359,26.9684,26.9115,26.944,463755.0
2020-10-02 14:15:00,33.17,33.19,33.13,33.15,239190.0,26.9522,26.9684,26.9197,26.9359,239190.0
2020-10-02 14:20:00,33.15,33.16,33.1,33.15,149792.0,26.9359,26.944,26.8953,26.9359,149792.0
2020-10-02 14:25:00,33.15,33.18,33.08,33.08,227093.0,26.9359,26.9603,26.879,26.879,227093.0
2020-10-02 14:30:00,33.08,33.13,33.05,33.11,186668.0,26.879,26.9197,26.8547,26.9034,186668.0
2020-10-02 14:35:00,33.12,33.14,33.09,33.13,165149.0,26.9115,26.9278,26.8872,26.9197,165149.0
2020-10-02 14:40:00,33.13,33.19,33.12,33.12,198060.0,26.9197,26.9684,26.9115,26.9115,198060.0
2020-10-02 14:45:00,33.12,33.13,33.07,33.11,261002.0,26.9115,26.9197,26.8709,26.9034,261002.0
2020-10-02 14:50:00,33.11,33.12,33.06,33.06,162622.0,26.9034,26.9115,26.8628,26.8628,162622.0
2020-10-02 14:55:00,33.07,33.13,33.04,33.09,264372.0,26.8709,26.9197,26.8465,26.8872,264372.0
2020-10-02 15:00:00,33.09,33.11,33.0,33.03,348115.0,26.8872,26.9034,26.814,26.8384,348115.0
2020-10-02 15:05:00,33.03,33.07,33.0,33.05,156431.0,26.8384,26.8709,26.814,26.8547,156431.0
2020-10-02 15:10:00,33.05,33.09,32.96,33.0,401416.0,26.8547,26.8872,26.7815,26.814,401416.0
2020-10-02 15:15:00,33.0,33.08,32.97,33.08,251072.0,26.814,26.879,26.7897,26.879,251072.0
2020-10-02 15:20:00,33.07,33.15,33.07,33.14,266794.0,26.8709,26.9359,26.8709,26.9278,266794.0
2020-10-02 15:25:00,33.14,33.15,33.1,33.13,189090.0,26.9278,26.9359,26.8953,26.9197,189090.0
2020-10-02 15:30:00,33.13,33.22,33.1,33.15,349359.0,26.9197,26.9928,26.8953,26.9359,349359.0
2020-10-02 15:35:00,33.15,33.17,33.08,33.09,269410.0,26.9359,26.9522,26.879,26.8872,269410.0
2020-10-02 15:40:00,33.09,33.1,33.0,33.01,327862.0,26.8872,26.8953,26.814,26.8222,327862.0
2020-10-02 15:45:00,33.01,33.02,32.93,32.99,482094.0,26.8222,26.8303,26.7572,26.8059,482094.0
2020-10-02 15:50:00,32.99,33.0,32.93,32.96,448537.0,26.8059,26.814,26.7572,26.7815,448537.0
2020-10-02 15:55:00,32.97,33.02,32.94,32.98,1255526.0,26.7897,26.8303,26.7653,26.7978,1255526.0
2020-10-05 09:30:00,33.32,33.6,33.31,33.54,914951.0,27.0741,27.3016,27.0659,27.2528,914951.0
2020-10-05 09:35:00,33.53,33.64,33.43,33.45,604727.0,27.2447,27.3341,27.1634,27.1797,604727.0
2020-10-05 09:40:00,33.45,33.51,33.31,33.46,517404.0,27.1797,27.2284,27.0659,27.1878,517404.0
2020-10-05 09:45:00,33.45,33.49,33.32,33.37,311217.0,27.1797,27.2122,27.0741,27.1147,311217.0
2020-10-05 09:50:00,33.37,33.44,33.3,33.31,390006.0,27.1147,27.1716,27.0578,27.0659,390006.0
2020-10-05 09:55:00,33.32,33.41,33.23,33.26,543477.0,27.0741,27.1472,27.0009,27.0253,543477.0
2020-10-05 10:00:00,33.27,33.31,33.17,33.25,325826.0,27.0334,27.0659,26.9522,27.0172,325826.0
2020-10-05 10:05:00,33.25,33.39,33.25,33.35,280418.0,27.0172,27.1309,27.0172,27.0984,280418.0
2020-10-05 10:10:00,33.35,33.37,33.19,33.23,299239.0,27.0984,27.1147,26.9684,27.0009,299239.0
2020-10-05 10:15:00,33.23,33.36,33.23,33.3,230107.0,27.0009,27.1066,27.0009,27.0578,230107.0
2020-10-05 10:20:00,33.3,33.34,33.22,33.23,196030.0,27.0578,27.0903,26.9928,27.0009,196030.0
2020-10-05 10:25:00,33.23,33.28,33.19,33.23,201958.0,27.0009,27.0415,26.9684,27.0009,201958.0
2020-10-05 10:30:00,33.23,33.4,33.22,33.37,287761.0,27.0009,27.1391,26.9928,27.1147,287761.0
2020-10-05 10:35:00,33.36,33.37,33.28,33.34,205195.0,27.1066,27.1147,27.0415,27.0903,205195.0
2020-10-05 10:40:00,33.35,33.39,33.31,33.35,261485.0,27.0984,27.1309,27.0659,27.0984,261485.0
2020-10-05 10:45:00,33.34,33.41,33.32,33.39,244922.0,27.0903,27.1472,27.0741,27.1309,244922.0
2020-10-05 10:50:00,33.39,33.43,33.36,33.39,246850.0,27.1309,27.1634,27.1066,27.1309,246850.0
2020-10-05 10:55:00,33.4,33.42,33.35,33.41,254401.0,27.1391,27.1553,27.0984,27.1472,254401.0
2020-10-05 11:00:00,33.41,33.47,33.4,33.44,318013.0,27.1472,27.1959,27.1391,27.1716,318013.0
2020-10-05 11:05:00,33.44,33.47,33.41,33.42,181268.0,27.1716,27.1959,27.1472,27.1553,181268.0
2020-10-05 11:10:00,33.42,33.42,33.38,33.4,236870.0,27.1553,27.1553,27.1228,27.1391,236870.0
2020-10-05 11:15:00,33.41,33.5,33.4,33.46,298688.0,27.1472,27.2203,27.1391,27.1878,298688.0
2020-10-05 11:20:00,33.46,33.49,33.41,33.45,204297.0,27.1878,27.2122,27.1472,27.1797,204297.0
2020-10-05 11:25:00,33.45,33.46,33.4,33.41,206474.0,27.1797,27.1878,27.1391,27.1472,206474.0
2020-10-05 11:30:00,33.41,33.45,33.36,33.36,251875.0,27.1472,27.1797,27.1066,27.1066,251875.0
2020-10-05 11:35:00,33.37,33.45,33.37,33.42,157178.0,27.1147,27.1797,27.1147,27.1553,157178.0
2020-10-05 11:40:00,33.43,33.56,33.42,33.52,254136.0,27.1634,27.2691,27.1553,27.2366,254136.0
2020-10-05 11:45:00,33.52,33.55,33.47,33.5,305123.0,27.2366,27.2609,27.1959,27.2203,305123.0
2020-10-05 11:50:00,33.49,33.55,33.49,33.49,132681.0,27.2122,27.2609,27.2122,27.2122,132681.0
2020-10-05 11:55:00,33.5,33.51,33.43,33.43,272761.0,27.2203,27.2284,27.1634,27.1634,272761.0
2020-10-05 12:00:00,33.43,33.45,33.35,33.4,286308.0,27.1634,27.1797,27.0984,27.1391,286308.0
2020-10-05 12:05:00,33.4,33.4,33.34,33.39,193770.0,27.1391,27.1391,27.0903,27.1309,193770.0
2020-10-05 12:10:00,33.38,33.44,33.37,33.43,154537.0,27.1228,27.1716,27.1147,27.1634,154537.0
2020-10-05 12:15:00,33.42,33.46,33.4,33.43,112550.0,27.1553,27.1878,27.1391,27.1634,112550.0
2020-10-05 12:20:00,33.44,33.47,33.41,33.47,126223.0,27.1716,27.1959,27.1472,27.1959,126223.0
2020-10-05 12:25:00,33.46,33.54,33.46,33.52,126822.0,27.1878,27.2528,27.1878,27.2366,126822.0
2020-10-05 12:30:00,33.52,33.57,33.51,33.55,263402.0,27.2366,27.2772,27.2284,27.2609,263402.0
2020-10-05 12:35:00,33.55,33.58,33.52,33.58,117350.0,27.2609,27.2853,27.2366,27.2853,117350.0
2020-10-05 12:40:00,33.58,33.59,33.53,33.56,158544.0,27.2853,27.2934,27.2447,27.2691,158544.0
2020-10-05 12:45:00,33.55,33.56,33.52,33.52,99033.0,27.2609,27.2691,27.2366,27.2366,99033.0
2020-10-05 12:50:00,33.51,33.52,33.45,33.45,111588.0,27.2284,27.2366,27.1797,27.1797,111588.0
2020-10-05 12:55:00,33.46,33.47,33.42,33.43,112568.0,27.1878,27.1959,27.1553,27.1634,112568.0
2020-10-05 13:00:00,33.43,33.46,33.42,33.43,103894.0,27.1634,27.1878,27.1553,27.1634,103894.0
2020-10-05 13:05:00,33.43,33.43,33.37,33.38,149183.0,27.1634,27.1634,27.1147,27.1228,149183.0
2020-10-05 13:10:00,33.38,33.46,33.37,33.44,117128.0,27.1228,27.1878,27.1147,27.1716,117128.0
2020-10-05 13:15:00,33.44,33.46,33.42,33.45,108878.0,27.1716,27.1878,27.1553,27.1797,108878.0
2020-10-05 13:20:00,33.44,33.49,33.43,33.48,130092.0,27.1716,27.2122,27.1634,27.2041,130092.0
2020-10-05 13:25:00,33.49,33.57,33.47,33.57,92731.0,27.2122,27.2772,27.1959,27.2772,92731.0
2020-10-05 13:30:00,33.56,33.59,33.55,33.56,234455.0,27.2691,27.2934,27.2609,27.2691,234455.0
2020-10-05 13:35:00,33.57,33.59,33.54,33.56,211076.0,27.2772,27.2934,27.2528,27.2691,211076.0
2020-10-05 13:40:00,33.57,33.61,33.55,33.55,271171.0,27.2772,27.3097,27.2609,27.2609,271171.0
2020-10-05 13:45:00,33.55,33.59,33.54,33.57,197240.0,27.2609,27.2934,27.2528,27.2772,197240.0
2020-10-05 13:50:00,33.56,33.58,33.54,33.57,125599.0,27.2691,27.2853,27.2528,27.2772,125599.0
2020-10-05 13:55:00,33.57,33.61,33.52,33.52,142262.0,27.2772,27.3097,27.2366,27.2366,142262.0
2020-10-05 14:00:00,33.52,33.55,33.49,33.52,134666.0,27.2366,27.2609,27.2122,27.2366,134666.0
2020-10-05 14:05:00,33.52,33.53,33.47,33.49,142842.0,27.2366,27.2447,27.1959,27.2122,142842.0
2020-10-05 14:10:00,33.49,33.51,33.48,33.5,113039.0,27.2122,27.2284,27.2041,27.2203,113039.0
2020-10-05 14:15:00,33.51,33.51,33.46,33.5,94585.0,27.2284,27.2284,27.1878,27.2203,94585.0
2020-10-05 14:20:00,33.5,33.51,33.48,33.49,96194.0,27.2203,27.2284,27.2041,27.2122,96194.0
2020-10-05 14:25:00,33.49,33.52,33.46,33.51,115202.0,27.2122,27.2366,27.1878,27.2284,115202.0
2020-10-05 14:30:00,33.51,33.56,33.5,33.53,214003.0,27.2284,27.2691,27.2203,27.2447,214003.0
2020-10-05 14:35:00,33.53,33.62,33.53,33.61,192863.0,27.2447,27.3178,27.2447,27.3097,192863.0
2020-10-05 14:40:00,33.61,33.62,33.57,33.58,156460.0,27.3097,27.3178,27.2772,27.2853,156460.0
2020-10-05 14:45:00,33.58,33.59,33.54,33.55,142919.0,27.2853,27.2934,27.2528,27.2609,142919.0
2020-10-05 14:50:00,33.55,33.6,33.53,33.59,169764.0,27.2609,27.3016,27.2447,27.2934,169764.0
2020-10-05 14:55:00,33.59,33.64,33.58,33.63,192215.0,27.2934,27.3341,27.2853,27.3259,192215.0
2020-10-05 15:00:00,33.63,33.63,33.58,33.6,160723.0,27.3259,27.3259,27.2853,27.3016,160723.0
2020-10-05 15:05:00,33.6,33.61,33.56,33.6,147770.0,27.3016,27.3097,27.2691,27.3016,147770.0
2020-10-05 15:10:00,33.61,33.64,33.59,33.6,276376.0,27.3097,27.3341,27.2934,27.3016,276376.0
2020-10-05 15:15:00,33.6,33.63,33.59,33.59,323394.0,27.3016,27.3259,27.2934,27.2934,323394.0
2020-10-05 15:20:00,33.59,33.6,33.54,33.55,283807.0,27.2934,27.3016,27.2528,27.2609,283807.0
2020-10-05 15:25:00,33.55,33.62,33.54,33.62,345618.0,27.2609,27.3178,27.2528,27.3178,345618.0
2020-10-05 15:30:00,33.62,33.68,33.6,33.66,553795.0,27.3178,27.3666,27.3016,27.3503,553795.0
2020-10-05 15:35:00,33.65,33.68,33.61,33.65,242854.0,27.3422,27.3666,27.3097,27.3422,242854.0
2020-10-05 15:40:00,33.65,33.7,33.64,33.65,228835.0,27.3422,27.3828,27.3341,27.3422,228835.0
2020-10-05 15:45:00,33.65,33.68,33.62,33.63,272639.0,27.3422,27.3666,27.3178,27.3259,272639.0
2020-10-05 15:50:00,33.63,33.67,33.62,33.66,371331.0,27.3259,27.3584,27.3178,27.3503,371331.0
2020-10-05 15:55:00,33.66,33.75,33.63,33.74,1001937.0,27.3503,27.4234,27.3259,27.4153,1001937.0
2020-10-06 09:30:00,34.12,34.34,34.05,34.33,1288210.0,27.7241,27.9028,27.6672,27.8947,1288210.0
2020-10-06 09:35:00,34.32,34.38,34.26,34.3,637314.0,27.8866,27.9354,27.8378,27.8703,637314.0
2020-10-06 09:40:00,34.3,34.31,34.16,34.27,443685.0,27.8703,27.8785,27.7566,27.846,443685.0
2020-10-06 09:45:00,34.27,34.32,34.17,34.27,379226.0,27.846,27.8866,27.7647,27.846,379226.0
2020-10-06 09:50:00,34.27,34.28,34.03,34.05,337487.0,27.846,27.8541,27.651,27.6672,337487.0
2020-10-06 09:55:00,34.05,34.07,33.94,33.96,515609.0,27.6672,27.6835,27.5778,27.5941,515609.0
2020-10-06 10:00:00,33.96,33.99,33.87,33.95,274657.0,27.5941,27.6185,27.521,27.586,274657.0
2020-10-06 10:05:00,33.95,33.96,33.85,33.9,299427.0,27.586,27.5941,27.5047,27.5453,299427.0
2020-10-06 10:10:00,33.9,34.03,33.87,34.02,359872.0,27.5453,27.651,27.521,27.6428,359872.0
2020-10-06 10:15:00,34.02,34.18,34.01,34.14,379939.0,27.6428,27.7728,27.6347,27.7403,379939.0
2020-10-06 10:20:00,34.14,34.18,34.11,34.18,211067.0,27.7403,27.7728,27.716,27.7728,211067.0
2020-10-06 10:25:00,34.19,34.32,34.17,34.29,371286.0,27.781,27.8866,27.7647,27.8622,371286.0
2020-10-06 10:30:00,34.3,34.33,34.24,34.29,297011.0,27.8703,27.8947,27.8216,27.8622,297011.0
2020-10-06 10:35:00,34.28,34.42,34.26,34.27,552020.0,27.8541,27.9679,27.8378,27.846,552020.0
2020-10-06 10:40:00,34.27,34.3,34.03,34.12,380431.0,27.846,27.8703,27.651,27.7241,380431.0
2020-10-06 10:45:00,34.11,34.21,34.11,34.16,182621.0,27.716,27.7972,27.716,27.7566,182621.0
2020-10-06 10:50:00,34.15,34.22,34.08,34.12,232189.0,27.7485,27.8053,27.6916,27.7241,232189.0
2020-10-06 10:55:00,34.11,34.16,34.05,34.12,206890.0,27.716,27.7566,27.6672,27.7241,206890.0
2020-10-06 11:00:00,34.13,34.2,34.06,34.18,154446.0,27.7322,27.7891,27.6753,27.7728,154446.0
2020-10-06 11:05:00,34.17,34.22,34.1,34.12,229418.0,27.7647,27.8053,27.7078,27.7241,229418.0
2020-10-06 11:10:00,34.12,34.14,34.04,34.08,227789.0,27.7241,27.7403,27.6591,27.6916,227789.0
2020-10-06 11:15:00,34.08,34.12,34.03,34.11,171646.0,27.6916,27.7241,27.651,27.716,171646.0
2020-10-06 11:20:00,34.11,34.14,34.08,34.11,138361.0,27.716,27.7403,27.6916,27.716,138361.0
2020-10-06 11:25:00,34.1,34.17,34.03,34.16,201699.0,27.7078,27.7647,27.651,27.7566,201699.0
2020-10-06 11:30:00,34.16,34.29,34.15,34.28,340093.0,27.7566,27.8622,27.7485,27.8541,340093.0
2020-10-06 11:35:00,34.27,34.3,34.23,34.27,111531.0,27.846,27.8703,27.8135,27.846,111531.0
2020-10-06 11:40:00,34.26,34.31,34.25,34.27,113884.0,27.8378,27.8785,27.8297,27.846,113884.0
2020-10-06 11:45:00,34.28,34.32,34.26,34.28,162683.0,27.8541,27.8866,27.8378,27.8541,162683.0
2020-10-06 11:50:00,34.27,34.29,34.22,34.27,223379.0,27.846,27.8622,27.8053,27.846,223379.0
2020-10-06 11:55:00,34.27,34.27,34.22,34.25,148911.0,27.846,27.846,27.8053,27.8297,148911.0
2020-10-06 12:00:00,34.25,34.3,34.17,34.17,168273.0,27.8297,27.8703,27.7647,27.7647,168273.0
2020-10-06 12:05:00,34.18,34.2,34.13,34.13,115340.0,27.7728,27.7891,27.7322,27.7322,115340.0
2020-10-06 12:10:00,34.13,34.13,34.05,34.1,165111.0,27.7322,27.7322,27.6672,27.7078,165111.0
2020-10-06 12:15:00,34.11,34.12,34.03,34.04,191204.0,27.716,27.7241,27.651,27.6591,191204.0
2020-10-06 12:20:00,34.04,34.09,34.02,34.05,98526.0,27.6591,27.6997,27.6428,27.6672,98526.0
2020-10-06 12:25:00,34.04,34.06,34.01,34.03,82210.0,27.6591,27.6753,27.6347,27.651,82210.0
2020-10-06 12:30:00,34.02,34.04,33.98,33.98,232695.0,27.6428,27.6591,27.6103,27.6103,232695.0
2020-10-06 12:35:00,33.98,34.03,33.95,33.95,133344.0,27.6103,27.651,27.586,27.586,133344.0
2020-10-06 12:40:00,33.95,33.98,33.94,33.97,95653.0,27.586,27.6103,27.5778,27.6022,95653.0
2020-10-06 12:45:00,33.97,34.04,33.97,34.04,100177.0,27.6022,27.6591,27.6022,27.6591,100177.0
2020-10-06 12:50:00,34.04,34.1,34.03,34.09,134587.0,27.6591,27.7078,27.651,27.6997,134587.0
2020-10-06 12:55:00,34.09,34.12,34.06,34.11,176280.0,27.6997,27.7241,27.6753,27.716,176280.0
2020-10-06 13:00:00,34.11,34.13,34.1,34.13,121629.0,27.716,27.7322,27.7078,27.7322,121629.0
2020-10-06 13:05:00,34.12,34.2,34.11,34.19,173186.0,27.7241,27.7891,27.716,27.781,173186.0
2020-10-06 13:10:00,34.19,34.22,34.16,34.19,134135.0,27.781,27.8053,27.7566,27.781,134135.0
2020-10-06 13:15:00,34.2,34.23,34.12,34.14,251216.0,27.7891,27.8135,27.7241,27.7403,251216.0
2020-10-06 13:20:00,34.15,34.22,34.13,34.16,171573.0,27.7485,27.8053,27.7322,27.7566,171573.0
2020-10-06 13:25:00,34.16,34.17,34.09,34.09,57553.0,27.7566,27.7647,27.6997,27.6997,57553.0
2020-10-06 13:30:00,34.1,34.14,34.07,34.12,120402.0,27.7078,27.7403,27.6835,27.7241,120402.0
2020-10-06 13:35:00,34.11,34.13,34.01,34.01,107828.0,27.716,27.7322,27.6347,27.6347,107828.0
2020-10-06 13:40:00,34.01,34.03,33.96,34.02,282459.0,27.6347,27.651,27.5941,27.6428,282459.0
2020-10-06 13:45:00,34.02,34.03,33.98,34.0,166514.0,27.6428,27.651,27.6103,27.6266,166514.0
2020-10-06 13:50:00,34.0,34.03,33.96,33.97,151425.0,27.6266,27.651,27.5941,27.6022,151425.0
2020-10-06 13:55:00,33.98,34.02,33.97,34.0,119770.0,27.6103,27.6428,27.6022,27.6266,119770.0
2020-10-06 14:00:00,34.0,34.04,33.99,34.03,150640.0,27.6266,27.6591,27.6185,27.651,150640.0
2020-10-06 14:05:00,34.03,34.09,34.02,34.07,100189.0,27.651,27.6997,27.6428,27.6835,100189.0
2020-10-06 14:10:00,34.06,34.13,34.02,34.12,131045.0,27.6753,27.7322,27.6428,27.7241,131045.0
2020-10-06 14:15:00,34.13,34.16,34.1,34.13,200944.0,27.7322,27.7566,27.7078,27.7322,200944.0
2020-10-06 14:20:00,34.13,34.17,34.09,34.11,131946.0,27.7322,27.7647,27.6997,27.716,131946.0
2020-10-06 14:25:00,34.1,34.14,34.09,34.11,91164.0,27.7078,27.7403,27.6997,27.716,91164.0
2020-10-06 14:30:00,34.12,34.18,34.11,34.14,144954.0,27.7241,27.7728,27.716,27.7403,144954.0
2020-10-06 14:35:00,34.15,34.21,34.1,34.16,154502.0,27.7485,27.7972,27.7078,27.7566,154502.0
2020-10-06 14:40:00,34.15,34.22,34.13,34.22,158365.0,27.7485,27.8053,27.7322,27.8053,158365.0
2020-10-06 14:45:00,34.22,34.25,34.02,34.05,497118.0,27.8053,27.8297,27.6428,27.6672,497118.0
2020-10-06 14:50:00,34.06,34.06,33.6,33.61,805700.0,27.6753,27.6753,27.3016,27.3097,805700.0
2020-10-06 14:55:00,33.61,33.67,33.38,33.55,783669.0,27.3097,27.3584,27.1228,27.2609,783669.0
2020-10-06 15:00:00,33.54,33.54,33.37,33.45,634370.0,27.2528,27.2528,27.1147,27.1797,634370.0
2020-10-06 15:05:00,33.45,33.53,33.32,33.47,522661.0,27.1797,27.2447,27.0741,27.1959,522661.0
2020-10-06 15:10:00,33.47,33.51,33.4,33.47,351563.0,27.1959,27.2284,27.1391,27.1959,351563.0
2020-10-06 15:15:00,33.45,33.52,33.35,33.36,414017.0,27.1797,27.2366,27.0984,27.1066,414017.0
2020-10-06 15:20:00,33.36,33.44,33.32,33.39,423536.0,27.1066,27.1716,27.0741,27.1309,423536.0
2020-10-06 15:25:00,33.39,33.49,33.36,33.48,297113.0,27.1309,27.2122,27.1066,27.2041,297113.0
2020-10-06 15:30:00,33.48,33.77,33.42,33.75,516269.0,27.2041,27.4397,27.1553,27.4234,516269.0
2020-10-06 15:35:00,33.75,33.76,33.61,33.63,421038.0,27.4234,27.4316,27.3097,27.3259,421038.0
2020-10-06 15:40:00,33.63,33.66,33.52,33.52,280689.0,27.3259,27.3503,27.2366,27.2366,280689.0
2020-10-06 15:45:00,33.52,33.56,33.41,33.46,397879.0,27.2366,27.2691,27.1472,27.1878,397879.0
2020-10-06 15:50:00,33.43,33.44,33.31,33.39,526417.0,27.1634,27.1716,27.0659,27.1309,526417.0
2020-10-06 15:55:00,33.39,33.45,33.35,33.37,1044731.0,27.1309,27.1797,27.0984,27.1147,1044731.0
2020-10-07 09:30:00,33.64,33.74,33.45,33.51,727899.0,27.3341,27.4153,27.1797,27.2284,727899.0
2020-10-07 09:35:00,33.51,33.54,33.38,33.45,333248.0,27.2284,27.2528,27.1228,27.1797,333248.0
2020-10-07 09:40:00,33.45,33.6,33.44,33.59,540226.0,27.1797,27.3016,27.1716,27.2934,540226.0
2020-10-07 09:45:00,33.59,33.65,33.53,33.55,291901.0,27.2934,27.3422,27.2447,27.2609,291901.0
2020-10-07 09:50:00,33.55,33.59,33.47,33.5,291599.0,27.2609,27.2934,27.1959,27.2203,291599.0
2020-10-07 09:55:00,33.49,33.52,33.35,33.37,302985.0,27.2122,27.2366,27.0984,27.1147,302985.0
2020-10-07 10:00:00,33.37,33.4,33.26,33.39,319105.0,27.1147,27.1391,27.0253,27.1309,319105.0
2020-10-07 10:05:00,33.39,33.41,33.24,33.29,225355.0,27.1309,27.1472,27.009,27.0497,225355.0
2020-10-07 10:10:00,33.29,33.4,33.25,33.34,298391.0,27.0497,27.1391,27.0172,27.0903,298391.0
2020-10-07 10:15:00,33.34,33.41,33.29,33.41,215398.0,27.0903,27.1472,27.0497,27.1472,215398.0
2020-10-07 10:20:00,33.4,33.45,33.28,33.42,261724.0,27.1391,27.1797,27.0415,27.1553,261724.0
2020-10-07 10:25:00,33.42,33.47,33.4,33.44,205973.0,27.1553,27.1959,27.1391,27.1716,205973.0
2020-10-07 10:30:00,33.44,33.52,33.43,33.47,242330.0,27.1716,27.2366,27.1634,27.1959,242330.0
2020-10-07 10:35:00,33.46,33.51,33.43,33.44,154105.0,27.1878,27.2284,27.1634,27.1716,154105.0
2020-10-07 10:40:00,33.45,33.51,33.38,33.38,110798.0,27.1797,27.2284,27.1228,27.1228,110798.0
2020-10-07 10:45:00,33.39,33.44,33.35,33.44,127304.0,27.1309,27.1716,27.0984,27.1716,127304.0
2020-10-07 10:50:00,33.44,33.45,33.34,33.35,154326.0,27.1716,27.1797,27.0903,27.0984,154326.0
2020-10-07 10:55:00,33.35,33.35,33.31,33.34,143491.0,27.0984,27.0984,27.0659,27.0903,143491.0
2020-10-07 11:00:00,33.34,33.42,33.33,33.41,253299.0,27.0903,27.1553,27.0822,27.1472,253299.0
2020-10-07 11:05:00,33.43,33.45,33.4,33.41,172068.0,27.1634,27.1797,27.1391,27.1472,172068.0
2020-10-07 11:10:00,33.42,33.45,33.38,33.41,159533.0,27.1553,27.1797,27.1228,27.1472,159533.0
2020-10-07 11:15:00,33.41,33.44,33.36,33.38,130599.0,27.1472,27.1716,27.1066,27.1228,130599.0
2020-10-07 11:20:00,33.39,33.39,33.34,33.36,158897.0,27.1309,27.1309,27.0903,27.1066,158897.0
2020-10-07 11:25:00,33.37,33.38,33.3,33.37,222531.0,27.1147,27.1228,27.0578,27.1147,222531.0
2020-10-07 11:30:00,33.37,33.39,33.33,33.36,164033.0,27.1147,27.1309,27.0822,27.1066,164033.0
2020-10-07 11:35:00,33.36,33.45,33.32,33.43,205654.0,27.1066,27.1797,27.0741,27.1634,205654.0
2020-10-07 11:40:00,33.43,33.48,33.42,33.45,170308.0,27.1634,27.2041,27.1553,27.1797,170308.0
2020-10-07 11:45:00,33.45,33.46,33.39,33.41,118073.0,27.1797,27.1878,27.1309,27.1472,118073.0
2020-10-07 11:50:00,33.42,33.42,33.37,33.4,112328.0,27.1553,27.1553,27.1147,27.1391,112328.0
2020-10-07 11:55:00,33.4,33.47,33.4,33.45,92223.0,27.1391,27.1959,27.1391,27.1797,92223.0
2020-10-07 12:00:00,33.45,33.47,33.4,33.41,123748.0,27.1797,27.1959,27.1391,27.1472,123748.0
2020-10-07 12:05:00,33.41,33.43,33.36,33.41,144836.0,27.1472,27.1634,27.1066,27.1472,144836.0
2020-10-07 12:10:00,33.42,33.43,33.33,33.34,144059.0,27.1553,27.1634,27.0822,27.0903,144059.0
2020-10-07 12:15:00,33.34,33.42,33.33,33.38,170958.0,27.0903,27.1553,27.0822,27.1228,170958.0
2020-10-07 12:20:00,33.39,33.4,33.33,33.36,189910.0,27.1309,27.1391,27.0822,27.1066,189910.0
2020-10-07 12:25:00,33.37,33.39,33.31,33.37,269898.0,27.1147,27.1309,27.0659,27.1147,269898.0
2020-10-07 12:30:00,33.36,33.38,33.32,33.33,166883.0,27.1066,27.1228,27.0741,27.0822,166883.0
2020-10-07 12:35:00,33.33,33.33,33.28,33.3,295564.0,27.0822,27.0822,27.0415,27.0578,295564.0
2020-10-07 12:40:00,33.3,33.31,33.27,33.3,167215.0,27.0578,27.0659,27.0334,27.0578,167215.0
2020-10-07 12:45:00,33.3,33.33,33.28,33.3,306222.0,27.0578,27.0822,27.0415,27.0578,306222.0
2020-10-07 12:50:00,33.29,33.31,33.27,33.27,179691.0,27.0497,27.0659,27.0334,27.0334,179691.0
2020-10-07 12:55:00,33.27,33.28,33.25,33.27,218313.0,27.0334,27.0415,27.0172,27.0334,218313.0
2020-10-07 13:00:00,33.27,33.29,33.25,33.28,238777.0,27.0334,27.0497,27.0172,27.0415,238777.0
2020-10-07 13:05:00,33.27,33.29,33.26,33.28,382376.0,27.0334,27.0497,27.0253,27.0415,382376.0
2020-10-07 13:10:00,33.29,33.33,33.28,33.29,475202.0,27.0497,27.0822,27.0415,27.0497,475202.0
2020-10-07 13:15:00,33.3,33.3,33.25,33.27,182059.0,27.0578,27.0578,27.0172,27.0334,182059.0
2020-10-07 13:20:00,33.26,33.27,33.21,33.21,183542.0,27.0253,27.0334,26.9847,26.9847,183542.0
2020-10-07 13:25:00,33.22,33.29,33.21,33.28,208539.0,26.9928,27.0497,26.9847,27.0415,208539.0
2020-10-07 13:30:00,33.28,33.29,33.24,33.29,154300.0,27.0415,27.0497,27.009,27.0497,154300.0
2020-10-07 13:35:00,33.29,33.29,33.24,33.26,165885.0,27.0497,27.0497,27.009,27.0253,165885.0
2020-10-07 13:40:00,33.25,33.34,33.25,33.34,347400.0,27.0172,27.0903,27.0172,27.0903,347400.0
2020-10-07 13:45:00,33.34,33.34,33.25,33.33,254099.0,27.0903,27.0903,27.0172,27.0822,254099.0
2020-10-07 13:50:00,33.33,33.42,33.32,33.4,378964.0,27.0822,27.1553,27.0741,27.1391,378964.0
2020-10-07 13:55:00,33.39,33.4,33.31,33.34,260011.0,27.1309,27.1391,27.0659,27.0903,260011.0
2020-10-07 14:00:00,33.35,33.4,33.33,33.36,187177.0,27.0984,27.1391,27.0822,27.1066,187177.0
2020-10-07 14:05:00,33.36,33.39,33.35,33.39,189526.0,27.1066,27.1309,27.0984,27.1309,189526.0
2020-10-07 14:10:00,33.38,33.43,33.38,33.41,199705.0,27.1228,27.1634,27.1228,27.1472,199705.0
2020-10-07 14:15:00,33.41,33.45,33.38,33.43,172986.0,27.1472,27.1797,27.1228,27.1634,172986.0
2020-10-07 14:20:00,33.42,33.52,33.4,33.51,242499.0,27.1553,27.2366,27.1391,27.2284,242499.0
2020-10-07 14:25:00,33.51,33.57,33.49,33.55,216184.0,27.2284,27.2772,27.2122,27.2609,216184.0
2020-10-07 14:30:00,33.55,33.56,33.49,33.51,241712.0,27.2609,27.2691,27.2122,27.2284,241712.0
2020-10-07 14:35:00,33.51,33.53,33.46,33.48,293212.0,27.2284,27.2447,27.1878,27.2041,293212.0
2020-10-07 14:40:00,33.48,33.49,33.43,33.48,376741.0,27.2041,27.2122,27.1634,27.2041,376741.0
2020-10-07 14:45:00,33.49,33.49,33.42,33.43,335010.0,27.2122,27.2122,27.1553,27.1634,335010.0
2020-10-07 14:50:00,33.43,33.49,33.42,33.45,348817.0,27.1634,27.2122,27.1553,27.1797,348817.0
2020-10-07 14:55:00,33.44,33.47,33.42,33.43,288019.0,27.1716,27.1959,27.1553,27.1634,288019.0
2020-10-07 15:00:00,33.43,33.44,33.41,33.42,263528.0,27.1634,27.1716,27.1472,27.1553,263528.0
2020-10-07 15:05:00,33.42,33.47,33.41,33.46,197922.0,27.1553,27.1959,27.1472,27.1878,197922.0
2020-10-07 15:10:00,33.46,33.53,33.45,33.53,196826.0,27.1878,27.2447,27.1797,27.2447,196826.0
2020-10-07 15:15:00,33.52,33.55,33.49,33.5,323095.0,27.2366,27.2609,27.2122,27.2203,323095.0
2020-10-07 15:20:00,33.5,33.55,33.49,33.53,277302.0,27.2203,27.2609,27.2122,27.2447,277302.0
2020-10-07 15:25:00,33.54,33.54,33.51,33.52,198100.0,27.2528,27.2528,27.2284,27.2366,198100.0
2020-10-07 15:30:00,33.52,33.53,33.44,33.45,276304.0,27.2366,27.2447,27.1716,27.1797,276304.0
2020-10-07 15:35:00,33.44,33.52,33.44,33.48,307704.0,27.1716,27.2366,27.1716,27.2041,307704.0
2020-10-07 15:40:00,33.48,33.51,33.46,33.5,306108.0,27.2041,27.2284,27.1878,27.2203,306108.0
2020-10-07 15:45:00,33.51,33.57,33.49,33.56,336775.0,27.2284,27.2772,27.2122,27.2691,336775.0
2020-10-07 15:50:00,33.56,33.63,33.53,33.63,427130.0,27.2691,27.3259,27.2447,27.3259,427130.0
2020-10-07 15:55:00,33.63,33.63,33.5,33.51,1072136.0,27.3259,27.3259,27.2203,27.2284,1072136.0
2020-10-08 09:30:00,33.88,34.07,33.76,34.04,811066.0,27.5291,27.6835,27.4316,27.6591,811066.0
2020-10-08 09:35:00,34.04,34.22,34.0,34.19,595197.0,27.6591,27.8053,27.6266,27.781,595197.0
2020-10-08 09:40:00,34.19,34.33,34.14,34.3,693335.0,27.781,27.8947,27.7403,27.8703,693335.0
2020-10-08 09:45:00,34.29,34.36,34.22,34.3,456119.0,27.8622,27.9191,27.8053,27.8703,456119.0
2020-10-08 09:50:00,34.31,34.42,34.25,34.39,457362.0,27.8785,27.9679,27.8297,27.9435,457362.0
2020-10-08 09:55:00,34.39,34.59,34.37,34.54,644434.0,27.9435,28.106,27.9272,28.0654,644434.0
2020-10-08 10:00:00,34.54,34.58,34.41,34.47,431876.0,28.0654,28.0979,27.9597,28.0085,431876.0
2020-10-08 10:05:00,34.47,34.56,34.43,34.51,370998.0,28.0085,28.0816,27.976,28.041,370998.0
2020-10-08 10:10:00,34.51,34.68,34.5,34.59,594397.0,28.041,28.1791,28.0329,28.106,594397.0
2020-10-08 10:15:00,34.59,34.77,34.57,34.73,496729.0,28.106,28.2522,28.0897,28.2197,496729.0
2020-10-08 10:20:00,34.73,34.98,34.72,34.98,1012704.0,28.2197,28.4229,28.2116,28.4229,1012704.0
2020-10-08 10:25:00,34.97,34.99,34.86,34.95,695815.0,28.4148,28.431,28.3254,28.3985,695815.0
2020-10-08 10:30:00,34.94,35.08,34.86,35.05,804446.0,28.3904,28.5041,28.3254,28.4798,804446.0
2020-10-08 10:35:00,35.06,35.18,35.05,35.1,817258.0,28.4879,28.5854,28.4798,28.5204,817258.0
2020-10-08 10:40:00,35.1,35.16,34.98,35.0,643741.0,28.5204,28.5691,28.4229,28.4391,643741.0
2020-10-08 10:45:00,34.99,35.15,34.99,35.11,425094.0,28.431,28.561,28.431,28.5285,425094.0
2020-10-08 10:50:00,35.1,35.2,35.1,35.15,482878.0,28.5204,28.6016,28.5204,28.561,482878.0
2020-10-08 10:55:00,35.16,35.19,35.08,35.11,396363.0,28.5691,28.5935,28.5041,28.5285,396363.0
2020-10-08 11:00:00,35.11,35.13,35.01,35.13,481489.0,28.5285,28.5448,28.4473,28.5448,481489.0
2020-10-08 11:05:00,35.13,35.23,35.12,35.16,551343.0,28.5448,28.626,28.5366,28.5691,551343.0
2020-10-08 11:10:00,35.16,35.16,35.02,35.05,364358.0,28.5691,28.5691,28.4554,28.4798,364358.0
2020-10-08 11:15:00,35.05,35.07,34.94,34.95,326598.0,28.4798,28.496,28.3904,28.3985,326598.0
2020-10-08 11:20:00,34.95,35.0,34.87,34.9,391164.0,28.3985,28.4391,28.3335,28.3579,391164.0
2020-10-08 11:25:00,34.89,34.92,34.77,34.83,413205.0,28.3497,28.3741,28.2522,28.301,413205.0
2020-10-08 11:30:00,34.84,34.87,34.72,34.73,319565.0,28.3091,28.3335,28.2116,28.2197,319565.0
2020-10-08 11:35:00,34.74,34.88,34.72,34.88,346797.0,28.2279,28.3416,28.2116,28.3416,346797.0
2020-10-08 11:40:00,34.87,34.96,34.86,34.91,434061.0,28.3335,28.4066,28.3254,28.366,434061.0
2020-10-08 11:45:00,34.92,34.94,34.85,34.88,161342.0,28.3741,28.3904,28.3172,28.3416,161342.0
2020-10-08 11:50:00,34.88,34.89,34.81,34.82,193027.0,28.3416,28.3497,28.2847,28.2929,193027.0
2020-10-08 11:55:00,34.83,34.96,34.78,34.88,433746.0,28.301,28.4066,28.2604,28.3416,433746.0
2020-10-08 12:00:00,34.87,34.88,34.81,34.83,323999.0,28.3335,28.3416,28.2847,28.301,323999.0
2020-10-08 12:05:00,34.84,34.94,34.82,34.87,379829.0,28.3091,28.3904,28.2929,28.3335,379829.0
2020-10-08 12:10:00,34.87,34.95,34.85,34.93,445499.0,28.3335,28.3985,28.3172,28.3823,445499.0
2020-10-08 12:15:00,34.93,34.99,34.92,34.96,211335.0,28.3823,28.431,28.3741,28.4066,211335.0
2020-10-08 12:20:00,34.96,34.96,34.89,34.9,135928.0,28.4066,28.4066,28.3497,28.3579,135928.0
2020-10-08 12:25:00,34.89,34.9,34.86,34.9,223530.0,28.3497,28.3579,28.3254,28.3579,223530.0
2020-10-08 12:30:00,34.9,34.95,34.89,34.94,260114.0,28.3579,28.3985,28.3497,28.3904,260114.0
2020-10-08 12:35:00,34.93,34.97,34.9,34.97,250441.0,28.3823,28.4148,28.3579,28.4148,250441.0
2020-10-08 12:40:00,34.97,35.07,34.96,34.97,1036108.0,28.4148,28.496,28.4066,28.4148,1036108.0
2020-10-08 12:45:00,34.96,35.03,34.96,35.01,226047.0,28.4066,28.4635,28.4066,28.4473,226047.0
2020-10-08 12:50:00,35.01,35.03,34.93,34.94,156528.0,28.4473,28.4635,28.3823,28.3904,156528.0
2020-10-08 12:55:00,34.94,34.96,34.89,34.91,245955.0,28.3904,28.4066,28.3497,28.366,245955.0
2020-10-08 13:00:00,34.92,34.95,34.89,34.93,225418.0,28.3741,28.3985,28.3497,28.3823,225418.0
2020-10-08 13:05:00,34.94,34.94,34.88,34.89,140835.0,28.3904,28.3904,28.3416,28.3497,140835.0
2020-10-08 13:10:00,34.89,34.91,34.89,34.9,122074.0,28.3497,28.366,28.3497,28.3579,122074.0
2020-10-08 13:15:00,34.89,34.91,34.86,34.87,167767.0,28.3497,28.366,28.3254,28.3335,167767.0
2020-10-08 13:20:00,34.86,34.91,34.85,34.87,254132.0,28.3254,28.366,28.3172,28.3335,254132.0
2020-10-08 13:25:00,34.88,34.92,34.87,34.91,202411.0,28.3416,28.3741,28.3335,28.366,202411.0
2020-10-08 13:30:00,34.9,34.92,34.89,34.89,232905.0,28.3579,28.3741,28.3497,28.3497,232905.0
2020-10-08 13:35:00,34.89,34.9,34.83,34.9,194758.0,28.3497,28.3579,28.301,28.3579,194758.0
2020-10-08 13:40:00,34.9,34.95,34.88,34.94,351971.0,28.3579,28.3985,28.3416,28.3904,351971.0
2020-10-08 13:45:00,34.93,34.95,34.91,34.92,140337.0,28.3823,28.3985,28.366,28.3741,140337.0
2020-10-08 13:50:00,34.92,34.98,34.9,34.97,216254.0,28.3741,28.4229,28.3579,28.4148,216254.0
2020-10-08 13:55:00,34.97,34.99,34.94,34.95,134297.0,28.4148,28.431,28.3904,28.3985,134297.0
2020-10-08 14:00:00,34.95,34.99,34.95,34.98,252364.0,28.3985,28.431,28.3985,28.4229,252364.0
2020-10-08 14:05:00,34.98,35.05,34.96,35.02,394897.0,28.4229,28.4798,28.4066,28.4554,394897.0
2020-10-08 14:10:00,35.02,35.04,34.99,35.01,165943.0,28.4554,28.4716,28.431,28.4473,165943.0
2020-10-08 14:15:00,35.01,35.05,35.01,35.03,151045.0,28.4473,28.4798,28.4473,28.4635,151045.0
2020-10-08 14:20:00,35.04,35.08,35.02,35.05,184899.0,28.4716,28.5041,28.4554,28.4798,184899.0
2020-10-08 14:25:00,35.06,35.06,35.02,35.02,141350.0,28.4879,28.4879,28.4554,28.4554,141350.0
2020-10-08 14:30:00,35.02,35.06,35.02,35.05,133886.0,28.4554,28.4879,28.4554,28.4798,133886.0
2020-10-08 14:35:00,35.06,35.06,35.02,35.03,215185.0,28.4879,28.4879,28.4554,28.4635,215185.0
2020-10-08 14:40:00,35.03,35.1,35.02,35.1,220639.0,28.4635,28.5204,28.4554,28.5204,220639.0
2020-10-08 14:45:00,35.09,35.14,35.09,35.14,259894.0,28.5123,28.5529,28.5123,28.5529,259894.0
2020-10-08 14:50:00,35.14,35.2,35.13,35.17,290802.0,28.5529,28.6016,28.5448,28.5773,290802.0
2020-10-08 14:55:00,35.18,35.21,35.16,35.17,311532.0,28.5854,28.6098,28.5691,28.5773,311532.0
2020-10-08 15:00:00,35.18,35.22,35.14,35.2,309197.0,28.5854,28.6179,28.5529,28.6016,309197.0
2020-10-08 15:05:00,35.19,35.2,35.12,35.18,248347.0,28.5935,28.6016,28.5366,28.5854,248347.0
2020-10-08 15:10:00,35.19,35.28,35.17,35.26,403795.0,28.5935,28.6666,28.5773,28.6504,403795.0
2020-10-08 15:15:00,35.26,35.26,35.2,35.25,238669.0,28.6504,28.6504,28.6016,28.6423,238669.0
2020-10-08 15:20:00,35.25,35.28,35.23,35.26,234499.0,28.6423,28.6666,28.626,28.6504,234499.0
2020-10-08 15:25:00,35.26,35.34,35.25,35.32,390180.0,28.6504,28.7154,28.6423,28.6991,390180.0
2020-10-08 15:30:00,35.32,35.34,35.29,35.32,316994.0,28.6991,28.7154,28.6748,28.6991,316994.0
2020-10-08 15:35:00,35.33,35.34,35.23,35.23,523531.0,28.7073,28.7154,28.626,28.626,523531.0
2020-10-08 15:40:00,35.23,35.26,35.21,35.23,411129.0,28.626,28.6504,28.6098,28.626,411129.0
2020-10-08 15:45:00,35.24,35.25,35.16,35.21,520312.0,28.6341,28.6423,28.5691,28.6098,520312.0
2020-10-08 15:50:00,35.21,35.25,35.2,35.23,589395.0,28.6098,28.6423,28.6016,28.626,589395.0
2020-10-08 15:55:00,35.23,35.27,35.2,35.26,1091663.0,28.626,28.6585,28.6016,28.6504,1091663.0
2020-10-09 09:30:00,35.68,35.77,35.46,35.51,1412211.0,28.9917,29.0648,28.8129,28.8535,1412211.0
2020-10-09 09:35:00,35.51,35.95,35.1,35.37,2273339.0,28.8535,29.211,28.5204,28.7398,2273339.0
2020-10-09 09:40:00,35.34,35.44,35.23,35.44,1409129.0,28.7154,28.7966,28.626,28.7966,1409129.0
2020-10-09 09:45:00,35.43,35.51,35.27,35.35,907611.0,28.7885,28.8535,28.6585,28.7235,907611.0
2020-10-09 09:50:00,35.34,35.4,35.22,35.29,681965.0,28.7154,28.7641,28.6179,28.6748,681965.0
2020-10-09 09:55:00,35.29,35.37,35.18,35.26,425501.0,28.6748,28.7398,28.5854,28.6504,425501.0
2020-10-09 10:00:00,35.26,35.3,35.17,35.21,326719.0,28.6504,28.6829,28.5773,28.6098,326719.0
2020-10-09 10:05:00,35.2,35.21,35.03,35.04,427021.0,28.6016,28.6098,28.4635,28.4716,427021.0
2020-10-09 10:10:00,35.04,35.06,34.95,34.99,637347.0,28.4716,28.4879,28.3985,28.431,637347.0
2020-10-09 10:15:00,34.99,35.14,34.95,35.14,503220.0,28.431,28.5529,28.3985,28.5529,503220.0
2020-10-09 10:20:00,35.14,35.15,34.88,34.91,384285.0,28.5529,28.561,28.3416,28.366,384285.0
2020-10-09 10:25:00,34.91,34.92,34.71,34.75,562619.0,28.366,28.3741,28.2035,28.236,562619.0
2020-10-09 10:30:00,34.75,34.85,34.74,34.75,258772.0,28.236,28.3172,28.2279,28.236,258772.0
2020-10-09 10:35:00,34.75,34.87,34.74,34.79,287476.0,28.236,28.3335,28.2279,28.2685,287476.0
2020-10-09 10:40:00,34.79,34.85,34.78,34.84,221695.0,28.2685,28.3172,28.2604,28.3091,221695.0
2020-10-09 10:45:00,34.84,34.9,34.79,34.87,375514.0,28.3091,28.3579,28.2685,28.3335,375514.0
2020-10-09 10:50:00,34.86,34.87,34.78,34.84,213915.0,28.3254,28.3335,28.2604,28.3091,213915.0
2020-10-09 10:55:00,34.84,34.89,34.8,34.86,229419.0,28.3091,28.3497,28.2766,28.3254,229419.0
2020-10-09 11:00:00,34.85,34.94,34.85,34.91,261067.0,28.3172,28.3904,28.3172,28.366,261067.0
2020-10-09 11:05:00,34.91,35.04,34.9,34.96,330487.0,28.366,28.4716,28.3579,28.4066,330487.0
2020-10-09 11:10:00,34.95,35.05,34.93,34.97,232328.0,28.3985,28.4798,28.3823,28.4148,232328.0
2020-10-09 11:15:00,34.96,35.04,34.94,35.02,145311.0,28.4066,28.4716,28.3904,28.4554,145311.0
2020-10-09 11:20:00,35.01,35.08,34.99,35.02,168391.0,28.4473,28.5041,28.431,28.4554,168391.0
2020-10-09 11:25:00,35.01,35.02,34.94,35.02,257192.0,28.4473,28.4554,28.3904,28.4554,257192.0
2020-10-09 11:30:00,35.02,35.02,34.93,34.98,154633.0,28.4554,28.4554,28.3823,28.4229,154633.0
2020-10-09 11:35:00,34.98,35.01,34.93,34.97,189517.0,28.4229,28.4473,28.3823,28.4148,189517.0
2020-10-09 11:40:00,34.97,34.98,34.87,34.93,319229.0,28.4148,28.4229,28.3335,28.3823,319229.0
2020-10-09 11:45:00,34.92,35.14,34.92,35.11,252067.0,28.3741,28.5529,28.3741,28.5285,252067.0
2020-10-09 11:50:00,35.12,35.23,35.05,35.21,337928.0,28.5366,28.626,28.4798,28.6098,337928.0
2020-10-09 11:55:00,35.22,35.26,35.16,35.18,344947.0,28.6179,28.6504,28.5691,28.5854,344947.0
2020-10-09 12:00:00,35.18,35.22,35.12,35.16,183473.0,28.5854,28.6179,28.5366,28.5691,183473.0
2020-10-09 12:05:00,35.17,35.22,35.15,35.2,121278.0,28.5773,28.6179,28.561,28.6016,121278.0
2020-10-09 12:10:00,35.2,35.24,35.17,35.2,147446.0,28.6016,28.6341,28.5773,28.6016,147446.0
2020-10-09 12:15:00,35.2,35.21,35.11,35.14,188651.0,28.6016,28.6098,28.5285,28.5529,188651.0
2020-10-09 12:20:00,35.14,35.23,35.13,35.2,185359.0,28.5529,28.626,28.5448,28.6016,185359.0
2020-10-09 12:25:00,35.19,35.27,35.16,35.18,334775.0,28.5935,28.6585,28.5691,28.5854,334775.0
2020-10-09 12:30:00,35.17,35.21,35.11,35.12,112729.0,28.5773,28.6098,28.5285,28.5366,112729.0
2020-10-09 12:35:00,35.13,35.16,35.12,35.14,102919.0,28.5448,28.5691,28.5366,28.5529,102919.0
2020-10-09 12:40:00,35.14,35.14,35.0,35.03,261889.0,28.5529,28.5529,28.4391,28.4635,261889.0
2020-10-09 12:45:00,35.04,35.05,34.94,34.95,150816.0,28.4716,28.4798,28.3904,28.3985,150816.0
2020-10-09 12:50:00,34.95,34.95,34.89,34.9,119032.0,28.3985,28.3985,28.3497,28.3579,119032.0
2020-10-09 12:55:00,34.9,34.92,34.86,34.87,139709.0,28.3579,28.3741,28.3254,28.3335,139709.0
2020-10-09 13:00:00,34.88,34.9,34.84,34.84,158027.0,28.3416,28.3579,28.3091,28.3091,158027.0
2020-10-09 13:05:00,34.84,34.85,34.77,34.82,244458.0,28.3091,28.3172,28.2522,28.2929,244458.0
2020-10-09 13:10:00,34.83,34.85,34.78,34.83,162706.0,28.301,28.3172,28.2604,28.301,162706.0
2020-10-09 13:15:00,34.84,34.89,34.83,34.89,274137.0,28.3091,28.3497,28.301,28.3497,274137.0
2020-10-09 13:20:00,34.89,34.92,34.84,34.89,342750.0,28.3497,28.3741,28.3091,28.3497,342750.0
2020-10-09 13:25:00,34.89,34.97,34.87,34.91,412687.0,28.3497,28.4148,28.3335,28.366,412687.0
2020-10-09 13:30:00,34.91,34.97,34.9,34.94,197924.0,28.366,28.4148,28.3579,28.3904,197924.0
2020-10-09 13:35:00,34.94,34.97,34.92,34.96,143636.0,28.3904,28.4148,28.3741,28.4066,143636.0
2020-10-09 13:40:00,34.96,35.05,34.95,35.02,179156.0,28.4066,28.4798,28.3985,28.4554,179156.0
2020-10-09 13:45:00,35.01,35.04,35.0,35.01,122286.0,28.4473,28.4716,28.4391,28.4473,122286.0
2020-10-09 13:50:00,35.01,35.04,34.98,35.04,110492.0,28.4473,28.4716,28.4229,28.4716,110492.0
2020-10-09 13:55:00,35.04,35.08,35.03,35.07,180863.0,28.4716,28.5041,28.4635,28.496,180863.0
2020-10-09 14:00:00,35.08,35.12,35.02,35.11,183686.0,28.5041,28.5366,28.4554,28.5285,183686.0
2020-10-09 14:05:00,35.1,35.12,35.07,35.09,212466.0,28.5204,28.5366,28.496,28.5123,212466.0
2020-10-09 14:10:00,35.09,35.1,35.02,35.04,104370.0,28.5123,28.5204,28.4554,28.4716,104370.0
2020-10-09 14:15:00,35.03,35.04,34.98,34.98,173521.0,28.4635,28.4716,28.4229,28.4229,173521.0
2020-10-09 14:20:00,34.99,35.01,34.91,34.91,191840.0,28.431,28.4473,28.366,28.366,191840.0
2020-10-09 14:25:00,34.91,34.93,34.85,34.87,206730.0,28.366,28.3823,28.3172,28.3335,206730.0
2020-10-09 14:30:00,34.87,34.93,34.87,34.88,122184.0,28.3335,28.3823,28.3335,28.3416,122184.0
2020-10-09 14:35:00,34.89,34.93,34.84,34.87,245521.0,28.3497,28.3823,28.3091,28.3335,245521.0
2020-10-09 14:40:00,34.88,34.93,34.83,34.91,179883.0,28.3416,28.3823,28.301,28.366,179883.0
2020-10-09 14:45:00,34.91,34.92,34.87,34.92,175903.0,28.366,28.3741,28.3335,28.3741,175903.0
2020-10-09 14:50:00,34.92,34.93,34.86,34.87,132329.0,28.3741,28.3823,28.3254,28.3335,132329.0
2020-10-09 14:55:00,34.88,34.92,34.87,34.9,122520.0,28.3416,28.3741,28.3335,28.3579,122520.0
2020-10-09 15:00:00,34.91,34.94,34.87,34.94,141641.0,28.366,28.3904,28.3335,28.3904,141641.0
2020-10-09 15:05:00,34.94,34.97,34.92,34.94,129580.0,28.3904,28.4148,28.3741,28.3904,129580.0
2020-10-09 15:10:00,34.94,34.95,34.88,34.89,183467.0,28.3904,28.3985,28.3416,28.3497,183467.0
2020-10-09 15:15:00,34.89,34.9,34.86,34.89,178458.0,28.3497,28.3579,28.3254,28.3497,178458.0
2020-10-09 15:20:00,34.89,34.91,34.83,34.84,363368.0,28.3497,28.366,28.301,28.3091,363368.0
2020-10-09 15:25:00,34.84,34.86,34.8,34.82,416758.0,28.3091,28.3254,28.2766,28.2929,416758.0
2020-10-09 15:30:00,34.82,34.82,34.75,34.77,290646.0,28.2929,28.2929,28.236,28.2522,290646.0
2020-10-09 15:35:00,34.77,34.77,34.7,34.71,321853.0,28.2522,28.2522,28.1954,28.2035,321853.0
2020-10-09 15:40:00,34.7,34.75,34.67,34.68,328747.0,28.1954,28.236,28.171,28.1791,328747.0
2020-10-09 15:45:00,34.68,34.72,34.66,34.68,351177.0,28.1791,28.2116,28.1629,28.1791,351177.0
2020-10-09 15:50:00,34.68,34.73,34.65,34.69,542969.0,28.1791,28.2197,28.1547,28.1872,542969.0
2020-10-09 15:55:00,34.69,34.74,34.67,34.72,978046.0,28.1872,28.2279,28.171,28.2116,978046.0
2020-10-12 09:30:00,34.56,34.56,34.23,34.27,1038601.0,28.0816,28.0816,27.8135,27.846,1038601.0
2020-10-12 09:35:00,34.27,34.53,34.27,34.52,401797.0,27.846,28.0572,27.846,28.0491,401797.0
2020-10-12 09:40:00,34.51,34.67,34.42,34.62,330136.0,28.041,28.171,27.9679,28.1304,330136.0
2020-10-12 09:45:00,34.62,34.69,34.45,34.45,374715.0,28.1304,28.1872,27.9922,27.9922,374715.0
2020-10-12 09:50:00,34.46,34.49,34.39,34.44,336956.0,28.0004,28.0247,27.9435,27.9841,336956.0
2020-10-12 09:55:00,34.45,34.52,34.42,34.52,171281.0,27.9922,28.0491,27.9679,28.0491,171281.0
2020-10-12 10:00:00,34.51,34.67,34.5,34.67,224038.0,28.041,28.171,28.0329,28.171,224038.0
2020-10-12 10:05:00,34.66,34.68,34.58,34.61,192257.0,28.1629,28.1791,28.0979,28.1222,192257.0
2020-10-12 10:10:00,34.62,34.65,34.52,34.53,159571.0,28.1304,28.1547,28.0491,28.0572,159571.0
2020-10-12 10:15:00,34.53,34.53,34.42,34.48,219390.0,28.0572,28.0572,27.9679,28.0166,219390.0
2020-10-12 10:20:00,34.48,34.51,34.43,34.5,141812.0,28.0166,28.041,27.976,28.0329,141812.0
2020-10-12 10:25:00,34.51,34.66,34.5,34.65,160285.0,28.041,28.1629,28.0329,28.1547,160285.0
2020-10-12 10:30:00,34.65,34.72,34.62,34.66,161140.0,28.1547,28.2116,28.1304,28.1629,161140.0
2020-10-12 10:35:00,34.66,34.66,34.57,34.6,148736.0,28.1629,28.1629,28.0897,28.1141,148736.0
2020-10-12 10:40:00,34.6,34.6,34.53,34.55,122741.0,28.1141,28.1141,28.0572,28.0735,122741.0
2020-10-12 10:45:00,34.55,34.57,34.51,34.56,79724.0,28.0735,28.0897,28.041,28.0816,79724.0
2020-10-12 10:50:00,34.57,34.61,34.55,34.57,119431.0,28.0897,28.1222,28.0735,28.0897,119431.0
2020-10-12 10:55:00,34.58,34.6,34.46,34.49,214586.0,28.0979,28.1141,28.0004,28.0247,214586.0
2020-10-12 11:00:00,34.49,34.51,34.46,34.48,185351.0,28.0247,28.041,28.0004,28.0166,185351.0
2020-10-12 11:05:00,34.49,34.56,34.47,34.53,204166.0,28.0247,28.0816,28.0085,28.0572,204166.0
2020-10-12 11:10:00,34.53,34.55,34.46,34.52,116582.0,28.0572,28.0735,28.0004,28.0491,116582.0
2020-10-12 11:15:00,34.53,34.59,34.5,34.54,177012.0,28.0572,28.106,28.0329,28.0654,177012.0
2020-10-12 11:20:00,34.53,34.57,34.52,34.57,193097.0,28.0572,28.0897,28.0491,28.0897,193097.0
2020-10-12 11:25:00,34.56,34.6,34.53,34.53,188851.0,28.0816,28.1141,28.0572,28.0572,188851.0
2020-10-12 11:30:00,34.54,34.55,34.5,34.51,154379.0,28.0654,28.0735,28.0329,28.041,154379.0
2020-10-12 11:35:00,34.52,34.52,34.45,34.46,155999.0,28.0491,28.0491,27.9922,28.0004,155999.0
2020-10-12 11:40:00,34.46,34.48,34.41,34.41,148673.0,28.0004,28.0166,27.9597,27.9597,148673.0
2020-10-12 11:45:00,34.41,34.44,34.37,34.41,224798.0,27.9597,27.9841,27.9272,27.9597,224798.0
2020-10-12 11:50:00,34.41,34.45,34.41,34.43,85845.0,27.9597,27.9922,27.9597,27.976,85845.0
2020-10-12 11:55:00,34.43,34.43,34.39,34.39,129662.0,27.976,27.976,27.9435,27.9435,129662.0
2020-10-12 12:00:00,34.4,34.44,34.39,34.43,65249.0,27.9516,27.9841,27.9435,27.976,65249.0
2020-10-12 12:05:00,34.42,34.48,34.41,34.46,187115.0,27.9679,28.0166,27.9597,28.0004,187115.0
2020-10-12 12:10:00,34.46,34.57,34.46,34.54,163222.0,28.0004,28.0897,28.0004,28.0654,163222.0
2020-10-12 12:15:00,34.55,34.58,34.52,34.55,191670.0,28.0735,28.0979,28.0491,28.0735,191670.0
2020-10-12 12:20:00,34.56,34.6,34.55,34.58,87522.0,28.0816,28.1141,28.0735,28.0979,87522.0
2020-10-12 12:25:00,34.57,34.59,34.54,34.58,110582.0,28.0897,28.106,28.0654,28.0979,110582.0
2020-10-12 12:30:00,34.58,34.63,34.57,34.59,126109.0,28.0979,28.1385,28.0897,28.106,126109.0
2020-10-12 12:35:00,34.59,34.64,34.58,34.63,68105.0,28.106,28.1466,28.0979,28.1385,68105.0
2020-10-12 12:40:00,34.62,34.62,34.56,34.57,111922.0,28.1304,28.1304,28.0816,28.0897,111922.0
2020-10-12 12:45:00,34.57,34.57,34.51,34.52,121231.0,28.0897,28.0897,28.041,28.0491,121231.0
2020-10-12 12:50:00,34.52,34.55,34.5,34.55,177096.0,28.0491,28.0735,28.0329,28.0735,177096.0
2020-10-12 12:55:00,34.55,34.62,34.53,34.61,292137.0,28.0735,28.1304,28.0572,28.1222,292137.0
2020-10-12 13:00:00,34.6,34.61,34.52,34.53,150791.0,28.1141,28.1222,28.0491,28.0572,150791.0
2020-10-12 13:05:00,34.52,34.56,34.51,34.55,64112.0,28.0491,28.0816,28.041,28.0735,64112.0
2020-10-12 13:10:00,34.55,34.57,34.53,34.54,140760.0,28.0735,28.0897,28.0572,28.0654,140760.0
2020-10-12 13:15:00,34.54,34.55,34.51,34.54,91123.0,28.0654,28.0735,28.041,28.0654,91123.0
2020-10-12 13:20:00,34.55,34.57,34.53,34.55,260629.0,28.0735,28.0897,28.0572,28.0735,260629.0
2020-10-12 13:25:00,34.56,34.56,34.52,34.53,86703.0,28.0816,28.0816,28.0491,28.0572,86703.0
2020-10-12 13:30:00,34.53,34.55,34.49,34.5,152579.0,28.0572,28.0735,28.0247,28.0329,152579.0
2020-10-12 13:35:00,34.5,34.5,34.43,34.45,163133.0,28.0329,28.0329,27.976,27.9922,163133.0
2020-10-12 13:40:00,34.46,34.46,34.41,34.45,148238.0,28.0004,28.0004,27.9597,27.9922,148238.0
2020-10-12 13:45:00,34.45,34.49,34.42,34.49,124477.0,27.9922,28.0247,27.9679,28.0247,124477.0
2020-10-12 13:50:00,34.48,34.49,34.45,34.47,136075.0,28.0166,28.0247,27.9922,28.0085,136075.0
2020-10-12 13:55:00,34.47,34.49,34.46,34.48,77182.0,28.0085,28.0247,28.0004,28.0166,77182.0
2020-10-12 14:00:00,34.48,34.51,34.46,34.47,81951.0,28.0166,28.041,28.0004,28.0085,81951.0
2020-10-12 14:05:00,34.46,34.51,34.46,34.47,99963.0,28.0004,28.041,28.0004,28.0085,99963.0
2020-10-12 14:10:00,34.46,34.47,34.4,34.42,229556.0,28.0004,28.0085,27.9516,27.9679,229556.0
2020-10-12 14:15:00,34.43,34.47,34.4,34.46,84614.0,27.976,28.0085,27.9516,28.0004,84614.0
2020-10-12 14:20:00,34.45,34.46,34.39,34.42,109852.0,27.9922,28.0004,27.9435,27.9679,109852.0
2020-10-12 14:25:00,34.43,34.46,34.42,34.45,86033.0,27.976,28.0004,27.9679,27.9922,86033.0
2020-10-12 14:30:00,34.45,34.49,34.44,34.46,113999.0,27.9922,28.0247,27.9841,28.0004,113999.0
2020-10-12 14:35:00,34.46,34.51,34.43,34.51,126659.0,28.0004,28.041,27.976,28.041,126659.0
2020-10-12 14:40:00,34.51,34.54,34.49,34.52,157763.0,28.041,28.0654,28.0247,28.0491,157763.0
2020-10-12 14:45:00,34.52,34.53,34.45,34.48,98331.0,28.0491,28.0572,27.9922,28.0166,98331.0
2020-10-12 14:50:00,34.48,34.5,34.46,34.48,202655.0,28.0166,28.0329,28.0004,28.0166,202655.0
2020-10-12 14:55:00,34.48,34.55,34.47,34.55,222024.0,28.0166,28.0735,28.0085,28.0735,222024.0
2020-10-12 15:00:00,34.55,34.57,34.51,34.57,127447.0,28.0735,28.0897,28.041,28.0897,127447.0
2020-10-12 15:05:00,34.57,34.6,34.55,34.56,262502.0,28.0897,28.1141,28.0735,28.0816,262502.0
2020-10-12 15:10:00,34.57,34.6,34.52,34.54,314730.0,28.0897,28.1141,28.0491,28.0654,314730.0
2020-10-12 15:15:00,34.55,34.67,34.54,34.64,338613.0,28.0735,28.171,28.0654,28.1466,338613.0
2020-10-12 15:20:00,34.65,34.71,34.62,34.71,253622.0,28.1547,28.2035,28.1304,28.2035,253622.0
2020-10-12 15:25:00,34.72,34.73,34.66,34.66,233178.0,28.2116,28.2197,28.1629,28.1629,233178.0
2020-10-12 15:30:00,34.66,34.69,34.62,34.65,172573.0,28.1629,28.1872,28.1304,28.1547,172573.0
2020-10-12 15:35:00,34.65,34.68,34.63,34.67,191747.0,28.1547,28.1791,28.1385,28.171,191747.0
2020-10-12 15:40:00,34.66,34.68,34.63,34.64,192846.0,28.1629,28.1791,28.1385,28.1466,192846.0
2020-10-12 15:45:00,34.64,34.67,34.59,34.59,248127.0,28.1466,28.171,28.106,28.106,248127.0
2020-10-12 15:50:00,34.59,34.68,34.58,34.6,362554.0,28.106,28.1791,28.0979,28.1141,362554.0
2020-10-12 15:55:00,34.59,34.66,34.59,34.62,891654.0,28.106,28.1629,28.106,28.1304,891654.0
2020-10-13 09:30:00,34.73,34.73,34.43,34.67,953950.0,28.2197,28.2197,27.976,28.171,953950.0
2020-10-13 09:35:00,34.67,34.7,34.58,34.61,569322.0,28.171,28.1954,28.0979,28.1222,569322.0
2020-10-13 09:40:00,34.61,34.62,34.51,34.58,354406.0,28.1222,28.1304,28.041,28.0979,354406.0
2020-10-13 09:45:00,34.58,34.6,34.46,34.59,391928.0,28.0979,28.1141,28.0004,28.106,391928.0
2020-10-13 09:50:00,34.59,34.61,34.5,34.53,228038.0,28.106,28.1222,28.0329,28.0572,228038.0
2020-10-13 09:55:00,34.53,34.68,34.49,34.66,331217.0,28.0572,28.1791,28.0247,28.1629,331217.0
2020-10-13 10:00:00,34.66,34.87,34.63,34.86,372748.0,28.1629,28.3335,28.1385,28.3254,372748.0
2020-10-13 10:05:00,34.86,34.87,34.67,34.7,275639.0,28.3254,28.3335,28.171,28.1954,275639.0
2020-10-13 10:10:00,34.7,34.7,34.58,34.61,191330.0,28.1954,28.1954,28.0979,28.1222,191330.0
2020-10-13 10:15:00,34.61,34.66,34.57,34.59,227748.0,28.1222,28.1629,28.0897,28.106,227748.0
2020-10-13 10:20:00,34.59,34.62,34.53,34.56,163519.0,28.106,28.1304,28.0572,28.0816,163519.0
2020-10-13 10:25:00,34.57,34.61,34.52,34.54,193510.0,28.0897,28.1222,28.0491,28.0654,193510.0
2020-10-13 10:30:00,34.53,34.59,34.48,34.53,239033.0,28.0572,28.106,28.0166,28.0572,239033.0
2020-10-13 10:35:00,34.53,34.55,34.43,34.44,245797.0,28.0572,28.0735,27.976,27.9841,245797.0
2020-10-13 10:40:00,34.44,34.44,34.31,34.34,262529.0,27.9841,27.9841,27.8785,27.9028,262529.0
2020-10-13 10:45:00,34.34,34.35,34.22,34.28,315033.0,27.9028,27.911,27.8053,27.8541,315033.0
2020-10-13 10:50:00,34.28,34.31,34.23,34.28,269240.0,27.8541,27.8785,27.8135,27.8541,269240.0
2020-10-13 10:55:00,34.29,34.38,34.27,34.31,211176.0,27.8622,27.9354,27.846,27.8785,211176.0
2020-10-13 11:00:00,34.32,34.4,34.31,34.38,171083.0,27.8866,27.9516,27.8785,27.9354,171083.0
2020-10-13 11:05:00,34.37,34.37,34.25,34.27,210420.0,27.9272,27.9272,27.8297,27.846,210420.0
2020-10-13 11:10:00,34.27,34.32,34.23,34.31,187029.0,27.846,27.8866,27.8135,27.8785,187029.0
2020-10-13 11:15:00,34.31,34.33,34.25,34.26,208835.0,27.8785,27.8947,27.8297,27.8378,208835.0
2020-10-13 11:20:00,34.27,34.31,34.24,34.26,143803.0,27.846,27.8785,27.8216,27.8378,143803.0
2020-10-13 11:25:00,34.26,34.28,34.22,34.24,161058.0,27.8378,27.8541,27.8053,27.8216,161058.0
2020-10-13 11:30:00,34.25,34.25,34.16,34.18,261039.0,27.8297,27.8297,27.7566,27.7728,261039.0
2020-10-13 11:35:00,34.18,34.21,34.14,34.15,161057.0,27.7728,27.7972,27.7403,27.7485,161057.0
2020-10-13 11:40:00,34.15,34.22,34.14,34.17,176707.0,27.7485,27.8053,27.7403,27.7647,176707.0
2020-10-13 11:45:00,34.16,34.21,34.15,34.19,121310.0,27.7566,27.7972,27.7485,27.781,121310.0
2020-10-13 11:50:00,34.19,34.26,34.15,34.25,209769.0,27.781,27.8378,27.7485,27.8297,209769.0
2020-10-13 11:55:00,34.26,34.27,34.17,34.18,382357.0,27.8378,27.846,27.7647,27.7728,382357.0
2020-10-13 12:00:00,34.18,34.19,34.15,34.16,157981.0,27.7728,27.781,27.7485,27.7566,157981.0
2020-10-13 12:05:00,34.16,34.19,34.15,34.16,127800.0,27.7566,27.781,27.7485,27.7566,127800.0
2020-10-13 12:10:00,34.16,34.2,34.13,34.2,247205.0,27.7566,27.7891,27.7322,27.7891,247205.0
2020-10-13 12:15:00,34.21,34.33,34.21,34.32,165637.0,27.7972,27.8947,27.7972,27.8866,165637.0
2020-10-13 12:20:00,34.31,34.32,34.27,34.29,143922.0,27.8785,27.8866,27.846,27.8622,143922.0
2020-10-13 12:25:00,34.28,34.29,34.24,34.24,130953.0,27.8541,27.8622,27.8216,27.8216,130953.0
2020-10-13 12:30:00,34.24,34.26,34.17,34.19,139096.0,27.8216,27.8378,27.7647,27.781,139096.0
2020-10-13 12:35:00,34.19,34.22,34.16,34.2,134117.0,27.781,27.8053,27.7566,27.7891,134117.0
2020-10-13 12:40:00,34.2,34.22,34.16,34.19,86491.0,27.7891,27.8053,27.7566,27.781,86491.0
2020-10-13 12:45:00,34.19,34.33,34.18,34.33,153069.0,27.781,27.8947,27.7728,27.8947,153069.0
2020-10-13 12:50:00,34.33,34.37,34.31,34.36,221794.0,27.8947,27.9272,27.8785,27.9191,221794.0
2020-10-13 12:55:00,34.36,34.39,34.32,34.36,118387.0,27.9191,27.9435,27.8866,27.9191,118387.0
2020-10-13 13:00:00,34.36,34.41,34.35,34.38,104932.0,27.9191,27.9597,27.911,27.9354,104932.0
2020-10-13 13:05:00,34.39,34.39,34.29,34.3,204147.0,27.9435,27.9435,27.8622,27.8703,204147.0
2020-10-13 13:10:00,34.31,34.36,34.3,34.35,93944.0,27.8785,27.9191,27.8703,27.911,93944.0
2020-10-13 13:15:00,34.35,34.36,34.3,34.3,94719.0,27.911,27.9191,27.8703,27.8703,94719.0
2020-10-13 13:20:00,34.3,34.34,34.27,34.29,129252.0,27.8703,27.9028,27.846,27.8622,129252.0
2020-10-13 13:25:00,34.29,34.33,34.28,34.3,77339.0,27.8622,27.8947,27.8541,27.8703,77339.0
2020-10-13 13:30:00,34.3,34.35,34.29,34.3,117543.0,27.8703,27.911,27.8622,27.8703,117543.0
2020-10-13 13:35:00,34.29,34.35,34.29,34.35,79924.0,27.8622,27.911,27.8622,27.911,79924.0
2020-10-13 13:40:00,34.35,34.39,34.35,34.39,71138.0,27.911,27.9435,27.911,27.9435,71138.0
2020-10-13 13:45:00,34.38,34.41,34.33,34.41,91238.0,27.9354,27.9597,27.8947,27.9597,91238.0
2020-10-13 13:50:00,34.4,34.4,34.36,34.39,99257.0,27.9516,27.9516,27.9191,27.9435,99257.0
2020-10-13 13:55:00,34.38,34.39,34.31,34.33,138345.0,27.9354,27.9435,27.8785,27.8947,138345.0
2020-10-13 14:00:00,34.33,34.34,34.28,34.31,95289.0,27.8947,27.9028,27.8541,27.8785,95289.0
2020-10-13 14:05:00,34.3,34.34,34.3,34.32,68933.0,27.8703,27.9028,27.8703,27.8866,68933.0
2020-10-13 14:10:00,34.32,34.37,34.31,34.35,100886.0,27.8866,27.9272,27.8785,27.911,100886.0
2020-10-13 14:15:00,34.35,34.38,34.33,34.38,210605.0,27.911,27.9354,27.8947,27.9354,210605.0
2020-10-13 14:20:00,34.37,34.38,34.33,34.36,97666.0,27.9272,27.9354,27.8947,27.9191,97666.0
2020-10-13 14:25:00,34.35,34.37,34.22,34.23,178197.0,27.911,27.9272,27.8053,27.8135,178197.0
2020-10-13 14:30:00,34.24,34.24,34.16,34.22,270599.0,27.8216,27.8216,27.7566,27.8053,270599.0
2020-10-13 14:35:00,34.21,34.21,34.15,34.2,203473.0,27.7972,27.7972,27.7485,27.7891,203473.0
2020-10-13 14:40:00,34.19,34.19,34.14,34.15,252529.0,27.781,27.781,27.7403,27.7485,252529.0
2020-10-13 14:45:00,34.15,34.18,34.1,34.13,350733.0,27.7485,27.7728,27.7078,27.7322,350733.0
2020-10-13 14:50:00,34.12,34.16,34.11,34.15,157351.0,27.7241,27.7566,27.716,27.7485,157351.0
2020-10-13 14:55:00,34.15,34.26,34.14,34.2,172618.0,27.7485,27.8378,27.7403,27.7891,172618.0
2020-10-13 15:00:00,34.2,34.25,34.19,34.23,160927.0,27.7891,27.8297,27.781,27.8135,160927.0
2020-10-13 15:05:00,34.23,34.25,34.2,34.2,92977.0,27.8135,27.8297,27.7891,27.7891,92977.0
2020-10-13 15:10:00,34.2,34.24,34.2,34.22,135646.0,27.7891,27.8216,27.7891,27.8053,135646.0
2020-10-13 15:15:00,34.21,34.22,34.15,34.16,174969.0,27.7972,27.8053,27.7485,27.7566,174969.0
2020-10-13 15:20:00,34.16,34.2,34.14,34.2,165409.0,27.7566,27.7891,27.7403,27.7891,165409.0
2020-10-13 15:25:00,34.2,34.27,34.19,34.24,218913.0,27.7891,27.846,27.781,27.8216,218913.0
2020-10-13 15:30:00,34.25,34.28,34.21,34.23,179268.0,27.8297,27.8541,27.7972,27.8135,179268.0
2020-10-13 15:35:00,34.23,34.26,34.2,34.26,264540.0,27.8135,27.8378,27.7891,27.8378,264540.0
2020-10-13 15:40:00,34.26,34.3,34.24,34.27,254223.0,27.8378,27.8703,27.8216,27.846,254223.0
2020-10-13 15:45:00,34.26,34.28,34.21,34.22,355770.0,27.8378,27.8541,27.7972,27.8053,355770.0
2020-10-13 15:50:00,34.22,34.28,34.22,34.28,447160.0,27.8053,27.8541,27.8053,27.8541,447160.0
2020-10-13 15:55:00,34.27,34.32,34.21,34.21,812279.0,27.846,27.8866,27.7972,27.7972,812279.0
2020-10-14 09:30:00,34.07,34.46,34.03,34.45,742753.0,27.6835,28.0004,27.651,27.9922,742753.0
2020-10-14 09:35:00,34.46,34.49,34.33,34.39,276679.0,28.0004,28.0247,27.8947,27.9435,276679.0
2020-10-14 09:40:00,34.38,34.56,34.36,34.5,347709.0,27.9354,28.0816,27.9191,28.0329,347709.0
2020-10-14 09:45:00,34.49,34.55,34.43,34.52,256735.0,28.0247,28.0735,27.976,28.0491,256735.0
2020-10-14 09:50:00,34.52,34.6,34.46,34.49,196017.0,28.0491,28.1141,28.0004,28.0247,196017.0
2020-10-14 09:55:00,34.49,34.57,34.47,34.52,154350.0,28.0247,28.0897,28.0085,28.0491,154350.0
2020-10-14 10:00:00,34.52,34.62,34.48,34.59,217366.0,28.0491,28.1304,28.0166,28.106,217366.0
2020-10-14 10:05:00,34.59,34.61,34.47,34.48,188594.0,28.106,28.1222,28.0085,28.0166,188594.0
2020-10-14 10:10:00,34.48,34.54,34.44,34.51,125023.0,28.0166,28.0654,27.9841,28.041,125023.0
2020-10-14 10:15:00,34.52,34.6,34.47,34.57,215997.0,28.0491,28.1141,28.0085,28.0897,215997.0
2020-10-14 10:20:00,34.57,34.7,34.56,34.66,258538.0,28.0897,28.1954,28.0816,28.1629,258538.0
2020-10-14 10:25:00,34.66,34.67,34.49,34.5,180318.0,28.1629,28.171,28.0247,28.0329,180318.0
2020-10-14 10:30:00,34.5,34.56,34.48,34.51,166468.0,28.0329,28.0816,28.0166,28.041,166468.0
2020-10-14 10:35:00,34.51,34.62,34.5,34.59,155077.0,28.041,28.1304,28.0329,28.106,155077.0
2020-10-14 10:40:00,34.59,34.62,34.54,34.54,106684.0,28.106,28.1304,28.0654,28.0654,106684.0
2020-10-14 10:45:00,34.55,34.63,34.54,34.56,102797.0,28.0735,28.1385,28.0654,28.0816,102797.0
2020-10-14 10:50:00,34.55,34.6,34.53,34.59,133391.0,28.0735,28.1141,28.0572,28.106,133391.0
2020-10-14 10:55:00,34.59,34.7,34.58,34.66,133693.0,28.106,28.1954,28.0979,28.1629,133693.0
2020-10-14 11:00:00,34.67,34.69,34.62,34.65,111393.0,28.171,28.1872,28.1304,28.1547,111393.0
2020-10-14 11:05:00,34.65,34.73,34.64,34.7,163803.0,28.1547,28.2197,28.1466,28.1954,163803.0
2020-10-14 11:10:00,34.7,34.73,34.65,34.68,141966.0,28.1954,28.2197,28.1547,28.1791,141966.0
2020-10-14 11:15:00,34.68,34.78,34.67,34.75,336354.0,28.1791,28.2604,28.171,28.236,336354.0
2020-10-14 11:20:00,34.75,34.83,34.74,34.81,343526.0,28.236,28.301,28.2279,28.2847,343526.0
2020-10-14 11:25:00,34.82,34.82,34.69,34.71,299056.0,28.2929,28.2929,28.1872,28.2035,299056.0
2020-10-14 11:30:00,34.72,34.75,34.64,34.64,238491.0,28.2116,28.236,28.1466,28.1466,238491.0
2020-10-14 11:35:00,34.65,34.77,34.64,34.76,150518.0,28.1547,28.2522,28.1466,28.2441,150518.0
2020-10-14 11:40:00,34.76,34.79,34.72,34.76,118469.0,28.2441,28.2685,28.2116,28.2441,118469.0
2020-10-14 11:45:00,34.75,34.76,34.56,34.59,176862.0,28.236,28.2441,28.0816,28.106,176862.0
2020-10-14 11:50:00,34.58,34.61,34.5,34.51,167740.0,28.0979,28.1222,28.0329,28.041,167740.0
2020-10-14 11:55:00,34.51,34.56,34.5,34.55,134845.0,28.041,28.0816,28.0329,28.0735,134845.0
2020-10-14 12:00:00,34.54,34.71,34.53,34.67,235586.0,28.0654,28.2035,28.0572,28.171,235586.0
2020-10-14 12:05:00,34.66,34.72,34.63,34.65,139316.0,28.1629,28.2116,28.1385,28.1547,139316.0
2020-10-14 12:10:00,34.64,34.65,34.57,34.59,141923.0,28.1466,28.1547,28.0897,28.106,141923.0
2020-10-14 12:15:00,34.59,34.59,34.49,34.52,156306.0,28.106,28.106,28.0247,28.0491,156306.0
2020-10-14 12:20:00,34.52,34.61,34.51,34.56,105412.0,28.0491,28.1222,28.041,28.0816,105412.0
2020-10-14 12:25:00,34.56,34.67,34.56,34.65,131112.0,28.0816,28.171,28.0816,28.1547,131112.0
2020-10-14 12:30:00,34.65,34.68,34.61,34.63,113732.0,28.1547,28.1791,28.1222,28.1385,113732.0
2020-10-14 12:35:00,34.62,34.62,34.52,34.58,153193.0,28.1304,28.1304,28.0491,28.0979,153193.0
2020-10-14 12:40:00,34.58,34.63,34.55,34.59,102871.0,28.0979,28.1385,28.0735,28.106,102871.0
2020-10-14 12:45:00,34.59,34.61,34.54,34.59,110941.0,28.106,28.1222,28.0654,28.106,110941.0
2020-10-14 12:50:00,34.58,34.6,34.53,34.55,88594.0,28.0979,28.1141,28.0572,28.0735,88594.0
2020-10-14 12:55:00,34.55,34.6,34.52,34.53,117675.0,28.0735,28.1141,28.0491,28.0572,117675.0
2020-10-14 13:00:00,34.52,34.58,34.51,34.55,117330.0,28.0491,28.0979,28.041,28.0735,117330.0
2020-10-14 13:05:00,34.56,34.62,34.56,34.58,91943.0,28.0816,28.1304,28.0816,28.0979,91943.0
2020-10-14 13:10:00,34.57,34.6,34.56,34.57,96736.0,28.0897,28.1141,28.0816,28.0897,96736.0
2020-10-14 13:15:00,34.58,34.62,34.54,34.62,126281.0,28.0979,28.1304,28.0654,28.1304,126281.0
2020-10-14 13:20:00,34.61,34.62,34.52,34.54,124303.0,28.1222,28.1304,28.0491,28.0654,124303.0
2020-10-14 13:25:00,34.54,34.54,34.43,34.45,148597.0,28.0654,28.0654,27.976,27.9922,148597.0
2020-10-14 13:30:00,34.45,34.47,34.39,34.42,122138.0,27.9922,28.0085,27.9435,27.9679,122138.0
2020-10-14 13:35:00,34.43,34.46,34.41,34.43,129335.0,27.976,28.0004,27.9597,27.976,129335.0
2020-10-14 13:40:00,34.43,34.45,34.41,34.44,107406.0,27.976,27.9922,27.9597,27.9841,107406.0
2020-10-14 13:45:00,34.45,34.47,34.4,34.46,133704.0,27.9922,28.0085,27.9516,28.0004,133704.0
2020-10-14 13:50:00,34.47,34.5,34.42,34.44,99105.0,28.0085,28.0329,27.9679,27.9841,99105.0
2020-10-14 13:55:00,34.45,34.45,34.37,34.37,130685.0,27.9922,27.9922,27.9272,27.9272,130685.0
2020-10-14 14:00:00,34.37,34.38,34.29,34.32,298298.0,27.9272,27.9354,27.8622,27.8866,298298.0
2020-10-14 14:05:00,34.32,34.34,34.3,34.32,124902.0,27.8866,27.9028,27.8703,27.8866,124902.0
2020-10-14 14:10:00,34.32,34.34,34.3,34.32,97253.0,27.8866,27.9028,27.8703,27.8866,97253.0
2020-10-14 14:15:00,34.31,34.38,34.3,34.35,105914.0,27.8785,27.9354,27.8703,27.911,105914.0
2020-10-14 14:20:00,34.36,34.39,34.33,34.38,107381.0,27.9191,27.9435,27.8947,27.9354,107381.0
2020-10-14 14:25:00,34.37,34.38,34.29,34.34,115360.0,27.9272,27.9354,27.8622,27.9028,115360.0
2020-10-14 14:30:00,34.33,34.34,34.23,34.25,139123.0,27.8947,27.9028,27.8135,27.8297,139123.0
2020-10-14 14:35:00,34.24,34.29,34.23,34.26,144831.0,27.8216,27.8622,27.8135,27.8378,144831.0
2020-10-14 14:40:00,34.26,34.31,34.25,34.29,121077.0,27.8378,27.8785,27.8297,27.8622,121077.0
2020-10-14 14:45:00,34.3,34.36,34.28,34.34,177908.0,27.8703,27.9191,27.8541,27.9028,177908.0
2020-10-14 14:50:00,34.35,34.37,34.3,34.3,121486.0,27.911,27.9272,27.8703,27.8703,121486.0
2020-10-14 14:55:00,34.31,34.35,34.27,34.28,153815.0,27.8785,27.911,27.846,27.8541,153815.0
2020-10-14 15:00:00,34.27,34.34,34.26,34.32,128181.0,27.846,27.9028,27.8378,27.8866,128181.0
2020-10-14 15:05:00,34.31,34.39,34.3,34.32,187563.0,27.8785,27.9435,27.8703,27.8866,187563.0
2020-10-14 15:10:00,34.32,34.35,34.3,34.31,154729.0,27.8866,27.911,27.8703,27.8785,154729.0
2020-10-14 15:15:00,34.3,34.32,34.27,34.27,153488.0,27.8703,27.8866,27.846,27.846,153488.0
2020-10-14 15:20:00,34.27,34.28,34.23,34.23,157340.0,27.846,27.8541,27.8135,27.8135,157340.0
2020-10-14 15:25:00,34.23,34.27,34.22,34.25,116775.0,27.8135,27.846,27.8053,27.8297,116775.0
2020-10-14 15:30:00,34.25,34.32,34.24,34.29,172528.0,27.8297,27.8866,27.8216,27.8622,172528.0
2020-10-14 15:35:00,34.29,34.29,34.16,34.18,285871.0,27.8622,27.8622,27.7566,27.7728,285871.0
2020-10-14 15:40:00,34.18,34.2,34.16,34.16,171714.0,27.7728,27.7891,27.7566,27.7566,171714.0
2020-10-14 15:45:00,34.16,34.2,34.15,34.19,237749.0,27.7566,27.7891,27.7485,27.781,237749.0
2020-10-14 15:50:00,34.18,34.21,34.16,34.18,266312.0,27.7728,27.7972,27.7566,27.7728,266312.0
2020-10-14 15:55:00,34.18,34.19,34.13,34.16,772610.0,27.7728,27.781,27.7322,27.7566,772610.0
2020-10-15 09:30:00,33.7,33.73,33.48,33.62,1180512.0,27.3828,27.4072,27.2041,27.3178,1180512.0
2020-10-15 09:35:00,33.62,33.66,33.39,33.41,682751.0,27.3178,27.3503,27.1309,27.1472,682751.0
2020-10-15 09:40:00,33.41,33.48,33.26,33.31,674487.0,27.1472,27.2041,27.0253,27.0659,674487.0
2020-10-15 09:45:00,33.32,33.5,33.31,33.5,485533.0,27.0741,27.2203,27.0659,27.2203,485533.0
2020-10-15 09:50:00,33.5,33.52,33.37,33.45,394026.0,27.2203,27.2366,27.1147,27.1797,394026.0
2020-10-15 09:55:00,33.45,33.55,33.4,33.48,311218.0,27.1797,27.2609,27.1391,27.2041,311218.0
2020-10-15 10:00:00,33.48,33.64,33.46,33.6,378681.0,27.2041,27.3341,27.1878,27.3016,378681.0
2020-10-15 10:05:00,33.61,33.62,33.51,33.52,334532.0,27.3097,27.3178,27.2284,27.2366,334532.0
2020-10-15 10:10:00,33.52,33.62,33.51,33.6,153897.0,27.2366,27.3178,27.2284,27.3016,153897.0
2020-10-15 10:15:00,33.59,33.61,33.54,33.55,158432.0,27.2934,27.3097,27.2528,27.2609,158432.0
2020-10-15 10:20:00,33.56,33.59,33.52,33.57,108374.0,27.2691,27.2934,27.2366,27.2772,108374.0
2020-10-15 10:25:00,33.57,33.63,33.55,33.62,125372.0,27.2772,27.3259,27.2609,27.3178,125372.0
2020-10-15 10:30:00,33.63,33.73,33.61,33.67,297842.0,27.3259,27.4072,27.3097,27.3584,297842.0
2020-10-15 10:35:00,33.67,33.8,33.67,33.79,225858.0,27.3584,27.4641,27.3584,27.4559,225858.0
2020-10-15 10:40:00,33.78,33.84,33.75,33.84,189498.0,27.4478,27.4966,27.4234,27.4966,189498.0
2020-10-15 10:45:00,33.83,33.89,33.8,33.84,215596.0,27.4885,27.5372,27.4641,27.4966,215596.0
2020-10-15 10:50:00,33.84,33.86,33.71,33.73,213214.0,27.4966,27.5128,27.3909,27.4072,213214.0
2020-10-15 10:55:00,33.73,33.78,33.67,33.77,307283.0,27.4072,27.4478,27.3584,27.4397,307283.0
2020-10-15 11:00:00,33.77,33.92,33.75,33.9,332187.0,27.4397,27.5616,27.4234,27.5453,332187.0
2020-10-15 11:05:00,33.91,34.09,33.9,34.07,255104.0,27.5535,27.6997,27.5453,27.6835,255104.0
2020-10-15 11:10:00,34.06,34.12,34.03,34.05,165903.0,27.6753,27.7241,27.651,27.6672,165903.0
2020-10-15 11:15:00,34.05,34.12,34.02,34.1,248812.0,27.6672,27.7241,27.6428,27.7078,248812.0
2020-10-15 11:20:00,34.11,34.11,33.98,34.0,164851.0,27.716,27.716,27.6103,27.6266,164851.0
2020-10-15 11:25:00,34.0,34.02,33.91,33.94,134100.0,27.6266,27.6428,27.5535,27.5778,134100.0
2020-10-15 11:30:00,33.95,33.96,33.9,33.96,165994.0,27.586,27.5941,27.5453,27.5941,165994.0
2020-10-15 11:35:00,33.96,34.01,33.88,33.9,334567.0,27.5941,27.6347,27.5291,27.5453,334567.0
2020-10-15 11:40:00,33.89,34.01,33.89,33.97,280950.0,27.5372,27.6347,27.5372,27.6022,280950.0
2020-10-15 11:45:00,33.98,34.08,33.97,34.06,177859.0,27.6103,27.6916,27.6022,27.6753,177859.0
2020-10-15 11:50:00,34.07,34.2,34.06,34.18,262090.0,27.6835,27.7891,27.6753,27.7728,262090.0
2020-10-15 11:55:00,34.17,34.19,34.07,34.07,229168.0,27.7647,27.781,27.6835,27.6835,229168.0
2020-10-15 12:00:00,34.07,34.13,34.06,34.1,138204.0,27.6835,27.7322,27.6753,27.7078,138204.0
2020-10-15 12:05:00,34.11,34.15,34.09,34.12,117765.0,27.716,27.7485,27.6997,27.7241,117765.0
2020-10-15 12:10:00,34.12,34.16,34.11,34.15,133454.0,27.7241,27.7566,27.716,27.7485,133454.0
2020-10-15 12:15:00,34.14,34.2,34.11,34.12,426558.0,27.7403,27.7891,27.716,27.7241,426558.0
2020-10-15 12:20:00,34.12,34.14,34.04,34.07,258710.0,27.7241,27.7403,27.6591,27.6835,258710.0
2020-10-15 12:25:00,34.07,34.14,34.07,34.08,159253.0,27.6835,27.7403,27.6835,27.6916,159253.0
2020-10-15 12:30:00,34.09,34.1,34.04,34.05,142957.0,27.6997,27.7078,27.6591,27.6672,142957.0
2020-10-15 12:35:00,34.06,34.15,34.03,34.09,148961.0,27.6753,27.7485,27.651,27.6997,148961.0
2020-10-15 12:40:00,34.09,34.14,34.07,34.12,91265.0,27.6997,27.7403,27.6835,27.7241,91265.0
2020-10-15 12:45:00,34.12,34.16,34.08,34.15,168599.0,27.7241,27.7566,27.6916,27.7485,168599.0
2020-10-15 12:50:00,34.14,34.19,34.12,34.16,200619.0,27.7403,27.781,27.7241,27.7566,200619.0
2020-10-15 12:55:00,34.16,34.22,34.15,34.2,115812.0,27.7566,27.8053,27.7485,27.7891,115812.0
2020-10-15 13:00:00,34.2,34.21,34.14,34.16,91678.0,27.7891,27.7972,27.7403,27.7566,91678.0
2020-10-15 13:05:00,34.16,34.21,34.14,34.21,121260.0,27.7566,27.7972,27.7403,27.7972,121260.0
2020-10-15 13:10:00,34.2,34.26,34.19,34.25,155820.0,27.7891,27.8378,27.781,27.8297,155820.0
2020-10-15 13:15:00,34.25,34.3,34.25,34.26,360965.0,27.8297,27.8703,27.8297,27.8378,360965.0
2020-10-15 13:20:00,34.27,34.3,34.23,34.24,248438.0,27.846,27.8703,27.8135,27.8216,248438.0
2020-10-15 13:25:00,34.24,34.33,34.24,34.32,209481.0,27.8216,27.8947,27.8216,27.8866,209481.0
2020-10-15 13:30:00,34.32,34.36,34.27,34.3,343405.0,27.8866,27.9191,27.846,27.8703,343405.0
2020-10-15 13:35:00,34.3,34.3,34.23,34.23,156132.0,27.8703,27.8703,27.8135,27.8135,156132.0
2020-10-15 13:40:00,34.23,34.29,34.2,34.28,251518.0,27.8135,27.8622,27.7891,27.8541,251518.0
2020-10-15 13:45:00,34.28,34.29,34.22,34.23,138548.0,27.8541,27.8622,27.8053,27.8135,138548.0
2020-10-15 13:50:00,34.22,34.26,34.2,34.24,157468.0,27.8053,27.8378,27.7891,27.8216,157468.0
2020-10-15 13:55:00,34.23,34.28,34.23,34.24,142409.0,27.8135,27.8541,27.8135,27.8216,142409.0
2020-10-15 14:00:00,34.24,34.27,34.21,34.23,107755.0,27.8216,27.846,27.7972,27.8135,107755.0
2020-10-15 14:05:00,34.23,34.24,34.21,34.22,107113.0,27.8135,27.8216,27.7972,27.8053,107113.0
2020-10-15 14:10:00,34.21,34.24,34.17,34.2,126044.0,27.7972,27.8216,27.7647,27.7891,126044.0
2020-10-15 14:15:00,34.2,34.22,34.16,34.19,99538.0,27.7891,27.8053,27.7566,27.781,99538.0
2020-10-15 14:20:00,34.19,34.23,34.19,34.2,117045.0,27.781,27.8135,27.781,27.7891,117045.0
2020-10-15 14:25:00,34.21,34.31,34.2,34.3,184077.0,27.7972,27.8785,27.7891,27.8703,184077.0
2020-10-15 14:30:00,34.3,34.32,34.23,34.24,168532.0,27.8703,27.8866,27.8135,27.8216,168532.0
2020-10-15 14:35:00,34.24,34.28,34.21,34.22,103078.0,27.8216,27.8541,27.7972,27.8053,103078.0
2020-10-15 14:40:00,34.21,34.27,34.2,34.26,150627.0,27.7972,27.846,27.7891,27.8378,150627.0
2020-10-15 14:45:00,34.26,34.27,34.23,34.24,92861.0,27.8378,27.846,27.8135,27.8216,92861.0
2020-10-15 14:50:00,34.25,34.31,34.23,34.29,167291.0,27.8297,27.8785,27.8135,27.8622,167291.0
2020-10-15 14:55:00,34.29,34.3,34.21,34.23,293388.0,27.8622,27.8703,27.7972,27.8135,293388.0
2020-10-15 15:00:00,34.22,34.29,34.22,34.28,192100.0,27.8053,27.8622,27.8053,27.8541,192100.0
2020-10-15 15:05:00,34.27,34.29,34.24,34.26,156500.0,27.846,27.8622,27.8216,27.8378,156500.0
2020-10-15 15:10:00,34.25,34.27,34.18,34.19,122459.0,27.8297,27.846,27.7728,27.781,122459.0
2020-10-15 15:15:00,34.19,34.2,34.1,34.15,161819.0,27.781,27.7891,27.7078,27.7485,161819.0
2020-10-15 15:20:00,34.15,34.17,34.13,34.15,163362.0,27.7485,27.7647,27.7322,27.7485,163362.0
2020-10-15 15:25:00,34.15,34.23,34.14,34.23,136325.0,27.7485,27.8135,27.7403,27.8135,136325.0
2020-10-15 15:30:00,34.22,34.25,34.17,34.23,208607.0,27.8053,27.8297,27.7647,27.8135,208607.0
2020-10-15 15:35:00,34.23,34.27,34.2,34.26,212488.0,27.8135,27.846,27.7891,27.8378,212488.0
2020-10-15 15:40:00,34.26,34.36,34.25,34.34,275551.0,27.8378,27.9191,27.8297,27.9028,275551.0
2020-10-15 15:45:00,34.34,34.35,34.26,34.26,264949.0,27.9028,27.911,27.8378,27.8378,264949.0
2020-10-15 15:50:00,34.27,34.39,34.27,34.38,338803.0,27.846,27.9435,27.846,27.9354,338803.0
2020-10-15 15:55:00,34.38,34.46,34.36,34.44,1114938.0,27.9354,28.0004,27.9191,27.9841,1114938.0
2020-10-16 09:30:00,34.37,34.41,34.21,34.26,1599799.0,27.9272,27.9597,27.7972,27.8378,1599799.0
2020-10-16 09:35:00,34.26,34.27,34.01,34.12,413074.0,27.8378,27.846,27.6347,27.7241,413074.0
2020-10-16 09:40:00,34.12,34.17,34.05,34.08,285110.0,27.7241,27.7647,27.6672,27.6916,285110.0
2020-10-16 09:45:00,34.09,34.12,33.96,33.99,480622.0,27.6997,27.7241,27.5941,27.6185,480622.0
2020-10-16 09:50:00,33.98,34.01,33.87,33.94,409204.0,27.6103,27.6347,27.521,27.5778,409204.0
2020-10-16 09:55:00,33.95,34.05,33.91,34.02,262648.0,27.586,27.6672,27.5535,27.6428,262648.0
2020-10-16 10:00:00,34.01,34.06,33.93,33.93,232237.0,27.6347,27.6753,27.5697,27.5697,232237.0
2020-10-16 10:05:00,33.94,33.99,33.92,33.98,143609.0,27.5778,27.6185,27.5616,27.6103,143609.0
2020-10-16 10:10:00,33.98,34.0,33.88,33.97,179024.0,27.6103,27.6266,27.5291,27.6022,179024.0
2020-10-16 10:15:00,33.97,34.01,33.91,33.98,150543.0,27.6022,27.6347,27.5535,27.6103,150543.0
2020-10-16 10:20:00,33.98,34.06,33.96,34.01,213425.0,27.6103,27.6753,27.5941,27.6347,213425.0
2020-10-16 10:25:00,34.01,34.19,34.0,34.17,378001.0,27.6347,27.781,27.6266,27.7647,378001.0
2020-10-16 10:30:00,34.18,34.24,34.15,34.21,264017.0,27.7728,27.8216,27.7485,27.7972,264017.0
2020-10-16 10:35:00,34.21,34.33,34.15,34.15,356773.0,27.7972,27.8947,27.7485,27.7485,356773.0
2020-10-16 10:40:00,34.16,34.26,34.14,34.26,197902.0,27.7566,27.8378,27.7403,27.8378,197902.0
2020-10-16 10:45:00,34.25,34.39,34.24,34.38,502163.0,27.8297,27.9435,27.8216,27.9354,502163.0
2020-10-16 10:50:00,34.39,34.4,34.25,34.26,227559.0,27.9435,27.9516,27.8297,27.8378,227559.0
2020-10-16 10:55:00,34.26,34.35,34.22,34.34,161731.0,27.8378,27.911,27.8053,27.9028,161731.0
2020-10-16 11:00:00,34.34,34.43,34.33,34.42,213837.0,27.9028,27.976,27.8947,27.9679,213837.0
2020-10-16 11:05:00,34.43,34.51,34.42,34.48,317079.0,27.976,28.041,27.9679,28.0166,317079.0
2020-10-16 11:10:00,34.48,34.56,34.45,34.52,264306.0,28.0166,28.0816,27.9922,28.0491,264306.0
2020-10-16 11:15:00,34.52,34.55,34.49,34.51,181892.0,28.0491,28.0735,28.0247,28.041,181892.0
2020-10-16 11:20:00,34.51,34.54,34.44,34.47,179243.0,28.041,28.0654,27.9841,28.0085,179243.0
2020-10-16 11:25:00,34.47,34.49,34.41,34.47,162891.0,28.0085,28.0247,27.9597,28.0085,162891.0
2020-10-16 11:30:00,34.47,34.51,34.45,34.47,303389.0,28.0085,28.041,27.9922,28.0085,303389.0
2020-10-16 11:35:00,34.48,34.61,34.48,34.6,205153.0,28.0166,28.1222,28.0166,28.1141,205153.0
2020-10-16 11:40:00,34.6,34.62,34.53,34.57,147153.0,28.1141,28.1304,28.0572,28.0897,147153.0
2020-10-16 11:45:00,34.57,34.63,34.54,34.63,145053.0,28.0897,28.1385,28.0654,28.1385,145053.0
2020-10-16 11:50:00,34.63,34.64,34.58,34.59,147328.0,28.1385,28.1466,28.0979,28.106,147328.0
2020-10-16 11:55:00,34.59,34.6,34.51,34.52,131661.0,28.106,28.1141,28.041,28.0491,131661.0
2020-10-16 12:00:00,34.52,34.54,34.43,34.45,234263.0,28.0491,28.0654,27.976,27.9922,234263.0
2020-10-16 12:05:00,34.45,34.5,34.41,34.47,202516.0,27.9922,28.0329,27.9597,28.0085,202516.0
2020-10-16 12:10:00,34.47,34.52,34.44,34.51,113060.0,28.0085,28.0491,27.9841,28.041,113060.0
2020-10-16 12:15:00,34.5,34.52,34.47,34.5,115818.0,28.0329,28.0491,28.0085,28.0329,115818.0
2020-10-16 12:20:00,34.5,34.55,34.49,34.54,201173.0,28.0329,28.0735,28.0247,28.0654,201173.0
2020-10-16 12:25:00,34.54,34.58,34.52,34.55,133972.0,28.0654,28.0979,28.0491,28.0735,133972.0
2020-10-16 12:30:00,34.54,34.57,34.47,34.51,285183.0,28.0654,28.0897,28.0085,28.041,285183.0
2020-10-16 12:35:00,34.5,34.53,34.49,34.5,101987.0,28.0329,28.0572,28.0247,28.0329,101987.0
2020-10-16 12:40:00,34.5,34.52,34.45,34.45,178129.0,28.0329,28.0491,27.9922,27.9922,178129.0
2020-10-16 12:45:00,34.46,34.48,34.42,34.44,205203.0,28.0004,28.0166,27.9679,27.9841,205203.0
2020-10-16 12:50:00,34.43,34.48,34.42,34.48,158580.0,27.976,28.0166,27.9679,28.0166,158580.0
2020-10-16 12:55:00,34.47,34.51,34.43,34.44,105295.0,28.0085,28.041,27.976,27.9841,105295.0
2020-10-16 13:00:00,34.43,34.45,34.36,34.39,304911.0,27.976,27.9922,27.9191,27.9435,304911.0
2020-10-16 13:05:00,34.39,34.42,34.36,34.4,82390.0,27.9435,27.9679,27.9191,27.9516,82390.0
2020-10-16 13:10:00,34.39,34.4,34.34,34.34,127160.0,27.9435,27.9516,27.9028,27.9028,127160.0
2020-10-16 13:15:00,34.35,34.38,34.33,34.36,147654.0,27.911,27.9354,27.8947,27.9191,147654.0
2020-10-16 13:20:00,34.36,34.36,34.31,34.34,88778.0,27.9191,27.9191,27.8785,27.9028,88778.0
2020-10-16 13:25:00,34.33,34.4,34.33,34.36,309266.0,27.8947,27.9516,27.8947,27.9191,309266.0
2020-10-16 13:30:00,34.36,34.36,34.31,34.32,115320.0,27.9191,27.9191,27.8785,27.8866,115320.0
2020-10-16 13:35:00,34.33,34.36,34.32,34.33,112369.0,27.8947,27.9191,27.8866,27.8947,112369.0
2020-10-16 13:40:00,34.33,34.34,34.25,34.28,212607.0,27.8947,27.9028,27.8297,27.8541,212607.0
2020-10-16 13:45:00,34.28,34.31,34.27,34.3,99279.0,27.8541,27.8785,27.846,27.8703,99279.0
2020-10-16 13:50:00,34.31,34.33,34.28,34.33,186250.0,27.8785,27.8947,27.8541,27.8947,186250.0
2020-10-16 13:55:00,34.33,34.34,34.3,34.34,114948.0,27.8947,27.9028,27.8703,27.9028,114948.0
2020-10-16 14:00:00,34.33,34.37,34.31,34.32,131966.0,27.8947,27.9272,27.8785,27.8866,131966.0
2020-10-16 14:05:00,34.33,34.36,34.3,34.36,122991.0,27.8947,27.9191,27.8703,27.9191,122991.0
2020-10-16 14:10:00,34.36,34.37,34.33,34.37,111971.0,27.9191,27.9272,27.8947,27.9272,111971.0
2020-10-16 14:15:00,34.36,34.4,34.36,34.38,162242.0,27.9191,27.9516,27.9191,27.9354,162242.0
2020-10-16 14:20:00,34.37,34.45,34.37,34.41,167316.0,27.9272,27.9922,27.9272,27.9597,167316.0
2020-10-16 14:25:00,34.41,34.42,34.34,34.34,206853.0,27.9597,27.9679,27.9028,27.9028,206853.0
2020-10-16 14:30:00,34.34,34.36,34.3,34.33,130076.0,27.9028,27.9191,27.8703,27.8947,130076.0
2020-10-16 14:35:00,34.33,34.34,34.3,34.33,131054.0,27.8947,27.9028,27.8703,27.8947,131054.0
2020-10-16 14:40:00,34.33,34.33,34.28,34.31,123805.0,27.8947,27.8947,27.8541,27.8785,123805.0
2020-10-16 14:45:00,34.31,34.31,34.24,34.27,165431.0,27.8785,27.8785,27.8216,27.846,165431.0
2020-10-16 14:50:00,34.27,34.27,34.24,34.25,125971.0,27.846,27.846,27.8216,27.8297,125971.0
2020-10-16 14:55:00,34.25,34.31,34.24,34.3,164948.0,27.8297,27.8785,27.8216,27.8703,164948.0
2020-10-16 15:00:00,34.3,34.31,34.27,34.29,104311.0,27.8703,27.8785,27.846,27.8622,104311.0
2020-10-16 15:05:00,34.29,34.34,34.26,34.32,120110.0,27.8622,27.9028,27.8378,27.8866,120110.0
2020-10-16 15:10:00,34.32,34.32,34.27,34.29,94862.0,27.8866,27.8866,27.846,27.8622,94862.0
2020-10-16 15:15:00,34.29,34.31,34.25,34.25,152397.0,27.8622,27.8785,27.8297,27.8297,152397.0
2020-10-16 15:20:00,34.25,34.26,34.17,34.2,637444.0,27.8297,27.8378,27.7647,27.7891,637444.0
2020-10-16 15:25:00,34.2,34.27,34.19,34.23,191544.0,27.7891,27.846,27.781,27.8135,191544.0
2020-10-16 15:30:00,34.23,34.25,34.18,34.18,267093.0,27.8135,27.8297,27.7728,27.7728,267093.0
2020-10-16 15:35:00,34.18,34.19,34.16,34.18,251543.0,27.7728,27.781,27.7566,27.7728,251543.0
2020-10-16 15:40:00,34.18,34.22,34.16,34.17,272414.0,27.7728,27.8053,27.7566,27.7647,272414.0
2020-10-16 15:45:00,34.18,34.19,34.13,34.18,333962.0,27.7728,27.781,27.7322,27.7728,333962.0
2020-10-16 15:50:00,34.17,34.22,34.15,34.2,578535.0,27.7647,27.8053,27.7485,27.7891,578535.0
2020-10-16 15:55:00,34.2,34.26,34.09,34.12,1723528.0,27.7891,27.8378,27.6997,27.7241,1723528.0
2020-10-19 09:30:00,34.1,34.18,33.84,33.9,944640.0,27.7078,27.7728,27.4966,27.5453,944640.0
2020-10-19 09:35:00,33.89,33.94,33.77,33.93,437160.0,27.5372,27.5778,27.4397,27.5697,437160.0
2020-10-19 09:40:00,33.93,34.05,33.89,33.92,455791.0,27.5697,27.6672,27.5372,27.5616,455791.0
2020-10-19 09:45:00,33.92,34.09,33.88,34.05,407188.0,27.5616,27.6997,27.5291,27.6672,407188.0
2020-10-19 09:50:00,34.05,34.27,34.04,34.22,421615.0,27.6672,27.846,27.6591,27.8053,421615.0
2020-10-19 09:55:00,34.22,34.25,34.13,34.16,350899.0,27.8053,27.8297,27.7322,27.7566,350899.0
2020-10-19 10:00:00,34.16,34.16,34.06,34.08,222798.0,27.7566,27.7566,27.6753,27.6916,222798.0
2020-10-19 10:05:00,34.08,34.09,34.0,34.01,109203.0,27.6916,27.6997,27.6266,27.6347,109203.0
2020-10-19 10:10:00,34.0,34.05,33.96,34.04,238228.0,27.6266,27.6672,27.5941,27.6591,238228.0
2020-10-19 10:15:00,34.04,34.19,34.03,34.16,214011.0,27.6591,27.781,27.651,27.7566,214011.0
2020-10-19 10:20:00,34.16,34.2,34.1,34.11,140216.0,27.7566,27.7891,27.7078,27.716,140216.0
2020-10-19 10:25:00,34.1,34.11,34.01,34.07,148365.0,27.7078,27.716,27.6347,27.6835,148365.0
2020-10-19 10:30:00,34.08,34.19,34.05,34.19,176989.0,27.6916,27.781,27.6672,27.781,176989.0
2020-10-19 10:35:00,34.19,34.25,34.13,34.19,271907.0,27.781,27.8297,27.7322,27.781,271907.0
2020-10-19 10:40:00,34.18,34.27,34.18,34.2,234957.0,27.7728,27.846,27.7728,27.7891,234957.0
2020-10-19 10:45:00,34.2,34.26,34.13,34.22,208830.0,27.7891,27.8378,27.7322,27.8053,208830.0
2020-10-19 10:50:00,34.22,34.3,34.21,34.27,270313.0,27.8053,27.8703,27.7972,27.846,270313.0
2020-10-19 10:55:00,34.28,34.37,34.25,34.27,277628.0,27.8541,27.9272,27.8297,27.846,277628.0
2020-10-19 11:00:00,34.27,34.29,34.22,34.25,277879.0,27.846,27.8622,27.8053,27.8297,277879.0
2020-10-19 11:05:00,34.24,34.26,34.18,34.2,215833.0,27.8216,27.8378,27.7728,27.7891,215833.0
2020-10-19 11:10:00,34.2,34.25,34.19,34.25,106563.0,27.7891,27.8297,27.781,27.8297,106563.0
2020-10-19 11:15:00,34.25,34.26,34.18,34.22,190002.0,27.8297,27.8378,27.7728,27.8053,190002.0
2020-10-19 11:20:00,34.21,34.23,34.11,34.13,243678.0,27.7972,27.8135,27.716,27.7322,243678.0
2020-10-19 11:25:00,34.13,34.17,34.1,34.13,155881.0,27.7322,27.7647,27.7078,27.7322,155881.0
2020-10-19 11:30:00,34.13,34.16,34.05,34.07,177087.0,27.7322,27.7566,27.6672,27.6835,177087.0
2020-10-19 11:35:00,34.07,34.13,34.06,34.09,166000.0,27.6835,27.7322,27.6753,27.6997,166000.0
2020-10-19 11:40:00,34.1,34.14,34.07,34.12,185225.0,27.7078,27.7403,27.6835,27.7241,185225.0
2020-10-19 11:45:00,34.13,34.14,34.09,34.13,117831.0,27.7322,27.7403,27.6997,27.7322,117831.0
2020-10-19 11:50:00,34.13,34.15,34.1,34.13,97129.0,27.7322,27.7485,27.7078,27.7322,97129.0
2020-10-19 11:55:00,34.13,34.17,34.12,34.15,118798.0,27.7322,27.7647,27.7241,27.7485,118798.0
2020-10-19 12:00:00,34.15,34.17,34.11,34.16,136962.0,27.7485,27.7647,27.716,27.7566,136962.0
2020-10-19 12:05:00,34.16,34.19,34.14,34.15,167927.0,27.7566,27.781,27.7403,27.7485,167927.0
2020-10-19 12:10:00,34.16,34.18,34.13,34.16,143229.0,27.7566,27.7728,27.7322,27.7566,143229.0
2020-10-19 12:15:00,34.15,34.18,34.13,34.14,114213.0,27.7485,27.7728,27.7322,27.7403,114213.0
2020-10-19 12:20:00,34.15,34.2,34.15,34.17,119631.0,27.7485,27.7891,27.7485,27.7647,119631.0
2020-10-19 12:25:00,34.16,34.17,34.11,34.14,135775.0,27.7566,27.7647,27.716,27.7403,135775.0
2020-10-19 12:30:00,34.13,34.14,34.08,34.08,128200.0,27.7322,27.7403,27.6916,27.6916,128200.0
2020-10-19 12:35:00,34.09,34.09,34.03,34.04,100692.0,27.6997,27.6997,27.651,27.6591,100692.0
2020-10-19 12:40:00,34.04,34.07,34.02,34.05,140774.0,27.6591,27.6835,27.6428,27.6672,140774.0
2020-10-19 12:45:00,34.06,34.1,34.04,34.05,167975.0,27.6753,27.7078,27.6591,27.6672,167975.0
2020-10-19 12:50:00,34.05,34.06,34.0,34.02,139933.0,27.6672,27.6753,27.6266,27.6428,139933.0
2020-10-19 12:55:00,34.02,34.04,34.0,34.01,141440.0,27.6428,27.6591,27.6266,27.6347,141440.0
2020-10-19 13:00:00,34.01,34.02,33.96,33.97,213845.0,27.6347,27.6428,27.5941,27.6022,213845.0
2020-10-19 13:05:00,33.97,34.0,33.95,33.95,91951.0,27.6022,27.6266,27.586,27.586,91951.0
2020-10-19 13:10:00,33.95,33.98,33.93,33.96,102333.0,27.586,27.6103,27.5697,27.5941,102333.0
2020-10-19 13:15:00,33.95,33.96,33.91,33.93,138076.0,27.586,27.5941,27.5535,27.5697,138076.0
2020-10-19 13:20:00,33.92,33.93,33.83,33.85,231339.0,27.5616,27.5697,27.4885,27.5047,231339.0
2020-10-19 13:25:00,33.85,33.85,33.81,33.83,208631.0,27.5047,27.5047,27.4722,27.4885,208631.0
2020-10-19 13:30:00,33.84,33.84,33.76,33.77,267255.0,27.4966,27.4966,27.4316,27.4397,267255.0
2020-10-19 13:35:00,33.78,33.83,33.76,33.83,205699.0,27.4478,27.4885,27.4316,27.4885,205699.0
2020-10-19 13:40:00,33.83,33.85,33.8,33.84,129277.0,27.4885,27.5047,27.4641,27.4966,129277.0
2020-10-19 13:45:00,33.85,33.86,33.82,33.83,184391.0,27.5047,27.5128,27.4803,27.4885,184391.0
2020-10-19 13:50:00,33.83,33.92,33.82,33.88,177419.0,27.4885,27.5616,27.4803,27.5291,177419.0
2020-10-19 13:55:00,33.88,33.9,33.85,33.88,142480.0,27.5291,27.5453,27.5047,27.5291,142480.0
2020-10-19 14:00:00,33.88,33.88,33.8,33.83,244101.0,27.5291,27.5291,27.4641,27.4885,244101.0
2020-10-19 14:05:00,33.83,33.87,33.81,33.83,242316.0,27.4885,27.521,27.4722,27.4885,242316.0
2020-10-19 14:10:00,33.83,33.87,33.8,33.87,151197.0,27.4885,27.521,27.4641,27.521,151197.0
2020-10-19 14:15:00,33.87,33.89,33.84,33.85,162571.0,27.521,27.5372,27.4966,27.5047,162571.0
2020-10-19 14:20:00,33.85,33.9,33.85,33.86,208909.0,27.5047,27.5453,27.5047,27.5128,208909.0
2020-10-19 14:25:00,33.87,33.87,33.82,33.83,180688.0,27.521,27.521,27.4803,27.4885,180688.0
2020-10-19 14:30:00,33.82,33.83,33.71,33.73,296309.0,27.4803,27.4885,27.3909,27.4072,296309.0
2020-10-19 14:35:00,33.72,33.73,33.67,33.71,292634.0,27.3991,27.4072,27.3584,27.3909,292634.0
2020-10-19 14:40:00,33.71,33.73,33.65,33.66,177558.0,27.3909,27.4072,27.3422,27.3503,177558.0
2020-10-19 14:45:00,33.67,33.67,33.59,33.61,360187.0,27.3584,27.3584,27.2934,27.3097,360187.0
2020-10-19 14:50:00,33.61,33.62,33.57,33.61,256089.0,27.3097,27.3178,27.2772,27.3097,256089.0
2020-10-19 14:55:00,33.61,33.62,33.53,33.55,411146.0,27.3097,27.3178,27.2447,27.2609,411146.0
2020-10-19 15:00:00,33.54,33.56,33.49,33.51,674562.0,27.2528,27.2691,27.2122,27.2284,674562.0
2020-10-19 15:05:00,33.51,33.6,33.5,33.59,315946.0,27.2284,27.3016,27.2203,27.2934,315946.0
2020-10-19 15:10:00,33.59,33.68,33.56,33.63,320709.0,27.2934,27.3666,27.2691,27.3259,320709.0
2020-10-19 15:15:00,33.64,33.65,33.56,33.57,298195.0,27.3341,27.3422,27.2691,27.2772,298195.0
2020-10-19 15:20:00,33.56,33.59,33.53,33.58,352925.0,27.2691,27.2934,27.2447,27.2853,352925.0
2020-10-19 15:25:00,33.58,33.64,33.55,33.64,281539.0,27.2853,27.3341,27.2609,27.3341,281539.0
2020-10-19 15:30:00,33.63,33.66,33.61,33.63,342418.0,27.3259,27.3503,27.3097,27.3259,342418.0
2020-10-19 15:35:00,33.63,33.67,33.62,33.66,343368.0,27.3259,27.3584,27.3178,27.3503,343368.0
2020-10-19 15:40:00,33.66,33.67,33.55,33.56,238144.0,27.3503,27.3584,27.2609,27.2691,238144.0
2020-10-19 15:45:00,33.56,33.58,33.52,33.54,325944.0,27.2691,27.2853,27.2366,27.2528,325944.0
2020-10-19 15:50:00,33.53,33.55,33.47,33.48,459096.0,27.2447,27.2609,27.1959,27.2041,459096.0
2020-10-19 15:55:00,33.49,33.51,33.39,33.42,1376581.0,27.2122,27.2284,27.1309,27.1553,1376581.0
2020-10-20 09:30:00,33.66,33.71,33.47,33.52,782093.0,27.3503,27.3909,27.1959,27.2366,782093.0
2020-10-20 09:35:00,33.52,33.65,33.48,33.61,401921.0,27.2366,27.3422,27.2041,27.3097,401921.0
2020-10-20 09:40:00,33.61,33.72,33.6,33.69,393886.0,27.3097,27.3991,27.3016,27.3747,393886.0
2020-10-20 09:45:00,33.69,33.73,33.56,33.58,275340.0,27.3747,27.4072,27.2691,27.2853,275340.0
2020-10-20 09:50:00,33.58,33.7,33.57,33.68,212291.0,27.2853,27.3828,27.2772,27.3666,212291.0
2020-10-20 09:55:00,33.67,33.7,33.58,33.59,195529.0,27.3584,27.3828,27.2853,27.2934,195529.0
2020-10-20 10:00:00,33.59,33.64,33.52,33.55,253074.0,27.2934,27.3341,27.2366,27.2609,253074.0
2020-10-20 10:05:00,33.56,33.59,33.47,33.48,195855.0,27.2691,27.2934,27.1959,27.2041,195855.0
2020-10-20 10:10:00,33.48,33.5,33.39,33.4,328774.0,27.2041,27.2203,27.1309,27.1391,328774.0
2020-10-20 10:15:00,33.4,33.52,33.37,33.39,227996.0,27.1391,27.2366,27.1147,27.1309,227996.0
2020-10-20 10:20:00,33.39,33.46,33.33,33.45,379288.0,27.1309,27.1878,27.0822,27.1797,379288.0
2020-10-20 10:25:00,33.45,33.49,33.44,33.48,291936.0,27.1797,27.2122,27.1716,27.2041,291936.0
2020-10-20 10:30:00,33.48,33.54,33.43,33.45,198442.0,27.2041,27.2528,27.1634,27.1797,198442.0
2020-10-20 10:35:00,33.45,33.54,33.41,33.47,270455.0,27.1797,27.2528,27.1472,27.1959,270455.0
2020-10-20 10:40:00,33.47,33.62,33.46,33.56,306297.0,27.1959,27.3178,27.1878,27.2691,306297.0
2020-10-20 10:45:00,33.56,33.6,33.46,33.52,251701.0,27.2691,27.3016,27.1878,27.2366,251701.0
2020-10-20 10:50:00,33.52,33.6,33.52,33.59,304569.0,27.2366,27.3016,27.2366,27.2934,304569.0
2020-10-20 10:55:00,33.58,33.65,33.56,33.58,206097.0,27.2853,27.3422,27.2691,27.2853,206097.0
2020-10-20 11:00:00,33.58,33.62,33.49,33.5,204080.0,27.2853,27.3178,27.2122,27.2203,204080.0
2020-10-20 11:05:00,33.5,33.52,33.46,33.51,204028.0,27.2203,27.2366,27.1878,27.2284,204028.0
2020-10-20 11:10:00,33.5,33.52,33.43,33.45,294739.0,27.2203,27.2366,27.1634,27.1797,294739.0
2020-10-20 11:15:00,33.45,33.53,33.44,33.49,177887.0,27.1797,27.2447,27.1716,27.2122,177887.0
2020-10-20 11:20:00,33.49,33.57,33.48,33.55,185756.0,27.2122,27.2772,27.2041,27.2609,185756.0
2020-10-20 11:25:00,33.55,33.66,33.55,33.65,202716.0,27.2609,27.3503,27.2609,27.3422,202716.0
2020-10-20 11:30:00,33.66,33.67,33.59,33.67,283544.0,27.3503,27.3584,27.2934,27.3584,283544.0
2020-10-20 11:35:00,33.67,33.7,33.64,33.7,183444.0,27.3584,27.3828,27.3341,27.3828,183444.0
2020-10-20 11:40:00,33.69,33.7,33.64,33.66,138033.0,27.3747,27.3828,27.3341,27.3503,138033.0
2020-10-20 11:45:00,33.65,33.66,33.57,33.57,150454.0,27.3422,27.3503,27.2772,27.2772,150454.0
2020-10-20 11:50:00,33.57,33.6,33.54,33.58,121944.0,27.2772,27.3016,27.2528,27.2853,121944.0
2020-10-20 11:55:00,33.57,33.59,33.54,33.54,117472.0,27.2772,27.2934,27.2528,27.2528,117472.0
2020-10-20 12:00:00,33.54,33.57,33.52,33.55,107754.0,27.2528,27.2772,27.2366,27.2609,107754.0
2020-10-20 12:05:00,33.55,33.6,33.54,33.58,103024.0,27.2609,27.3016,27.2528,27.2853,103024.0
2020-10-20 12:10:00,33.57,33.58,33.54,33.55,147943.0,27.2772,27.2853,27.2528,27.2609,147943.0
2020-10-20 12:15:00,33.55,33.57,33.51,33.52,175769.0,27.2609,27.2772,27.2284,27.2366,175769.0
2020-10-20 12:20:00,33.51,33.54,33.49,33.51,137612.0,27.2284,27.2528,27.2122,27.2284,137612.0
2020-10-20 12:25:00,33.51,33.54,33.5,33.52,121613.0,27.2284,27.2528,27.2203,27.2366,121613.0
2020-10-20 12:30:00,33.52,33.74,33.5,33.73,266963.0,27.2366,27.4153,27.2203,27.4072,266963.0
2020-10-20 12:35:00,33.73,33.77,33.68,33.71,281499.0,27.4072,27.4397,27.3666,27.3909,281499.0
2020-10-20 12:40:00,33.71,33.75,33.69,33.74,136858.0,27.3909,27.4234,27.3747,27.4153,136858.0
2020-10-20 12:45:00,33.74,33.75,33.67,33.68,155184.0,27.4153,27.4234,27.3584,27.3666,155184.0
2020-10-20 12:50:00,33.67,33.71,33.67,33.7,147300.0,27.3584,27.3909,27.3584,27.3828,147300.0
2020-10-20 12:55:00,33.71,33.78,33.7,33.77,156906.0,27.3909,27.4478,27.3828,27.4397,156906.0
2020-10-20 13:00:00,33.77,33.82,33.76,33.78,266042.0,27.4397,27.4803,27.4316,27.4478,266042.0
2020-10-20 13:05:00,33.79,33.79,33.73,33.73,200501.0,27.4559,27.4559,27.4072,27.4072,200501.0
2020-10-20 13:10:00,33.73,33.76,33.7,33.72,256044.0,27.4072,27.4316,27.3828,27.3991,256044.0
2020-10-20 13:15:00,33.72,33.75,33.59,33.6,304983.0,27.3991,27.4234,27.2934,27.3016,304983.0
2020-10-20 13:20:00,33.6,33.63,33.53,33.54,643498.0,27.3016,27.3259,27.2447,27.2528,643498.0
2020-10-20 13:25:00,33.54,33.63,33.51,33.59,422001.0,27.2528,27.3259,27.2284,27.2934,422001.0
2020-10-20 13:30:00,33.59,33.61,33.53,33.57,285182.0,27.2934,27.3097,27.2447,27.2772,285182.0
2020-10-20 13:35:00,33.58,33.62,33.58,33.6,236306.0,27.2853,27.3178,27.2853,27.3016,236306.0
2020-10-20 13:40:00,33.6,33.67,33.59,33.66,341984.0,27.3016,27.3584,27.2934,27.3503,341984.0
2020-10-20 13:45:00,33.66,33.67,33.58,33.59,289863.0,27.3503,27.3584,27.2853,27.2934,289863.0
2020-10-20 13:50:00,33.59,33.62,33.58,33.6,127211.0,27.2934,27.3178,27.2853,27.3016,127211.0
2020-10-20 13:55:00,33.59,33.61,33.56,33.59,179191.0,27.2934,27.3097,27.2691,27.2934,179191.0
2020-10-20 14:00:00,33.6,33.69,33.59,33.69,286905.0,27.3016,27.3747,27.2934,27.3747,286905.0
2020-10-20 14:05:00,33.69,33.72,33.64,33.64,478898.0,27.3747,27.3991,27.3341,27.3341,478898.0
2020-10-20 14:10:00,33.65,33.7,33.64,33.68,125154.0,27.3422,27.3828,27.3341,27.3666,125154.0
2020-10-20 14:15:00,33.68,33.79,33.68,33.79,183388.0,27.3666,27.4559,27.3666,27.4559,183388.0
2020-10-20 14:20:00,33.79,33.8,33.75,33.79,259481.0,27.4559,27.4641,27.4234,27.4559,259481.0
2020-10-20 14:25:00,33.79,33.86,33.79,33.83,267716.0,27.4559,27.5128,27.4559,27.4885,267716.0
2020-10-20 14:30:00,33.83,33.93,33.81,33.93,177892.0,27.4885,27.5697,27.4722,27.5697,177892.0
2020-10-20 14:35:00,33.92,33.93,33.85,33.85,187195.0,27.5616,27.5697,27.5047,27.5047,187195.0
2020-10-20 14:40:00,33.85,33.89,33.84,33.88,147063.0,27.5047,27.5372,27.4966,27.5291,147063.0
2020-10-20 14:45:00,33.88,33.89,33.85,33.87,159847.0,27.5291,27.5372,27.5047,27.521,159847.0
2020-10-20 14:50:00,33.88,33.88,33.81,33.82,142891.0,27.5291,27.5291,27.4722,27.4803,142891.0
2020-10-20 14:55:00,33.82,33.84,33.76,33.77,312779.0,27.4803,27.4966,27.4316,27.4397,312779.0
2020-10-20 15:00:00,33.78,33.85,33.77,33.84,218079.0,27.4478,27.5047,27.4397,27.4966,218079.0
2020-10-20 15:05:00,33.85,33.85,33.68,33.69,258509.0,27.5047,27.5047,27.3666,27.3747,258509.0
2020-10-20 15:10:00,33.69,33.7,33.56,33.63,414691.0,27.3747,27.3828,27.2691,27.3259,414691.0
2020-10-20 15:15:00,33.63,33.68,33.57,33.66,338677.0,27.3259,27.3666,27.2772,27.3503,338677.0
2020-10-20 15:20:00,33.65,33.78,33.64,33.78,503862.0,27.3422,27.4478,27.3341,27.4478,503862.0
2020-10-20 15:25:00,33.77,33.82,33.75,33.8,314442.0,27.4397,27.4803,27.4234,27.4641,314442.0
2020-10-20 15:30:00,33.8,33.86,33.74,33.78,227812.0,27.4641,27.5128,27.4153,27.4478,227812.0
2020-10-20 15:35:00,33.77,33.78,33.68,33.73,273379.0,27.4397,27.4478,27.3666,27.4072,273379.0
2020-10-20 15:40:00,33.73,33.84,33.73,33.81,376704.0,27.4072,27.4966,27.4072,27.4722,376704.0
2020-10-20 15:45:00,33.8,33.84,33.77,33.79,247062.0,27.4641,27.4966,27.4397,27.4559,247062.0
2020-10-20 15:50:00,33.79,33.83,33.71,33.79,501162.0,27.4559,27.4885,27.3909,27.4559,501162.0
2020-10-20 15:55:00,33.79,33.8,33.7,33.71,685873.0,27.4559,27.4641,27.3828,27.3909,685873.0
2020-10-21 09:30:00,33.51,33.53,33.25,33.32,1070310.0,27.2284,27.2447,27.0172,27.0741,1070310.0
2020-10-21 09:35:00,33.33,33.36,33.14,33.19,587937.0,27.0822,27.1066,26.9278,26.9684,587937.0
2020-10-21 09:40:00,33.18,33.31,33.18,33.3,448744.0,26.9603,27.0659,26.9603,27.0578,448744.0
2020-10-21 09:45:00,33.3,33.38,33.27,33.27,329072.0,27.0578,27.1228,27.0334,27.0334,329072.0
2020-10-21 09:50:00,33.27,33.33,33.26,33.3,324726.0,27.0334,27.0822,27.0253,27.0578,324726.0
2020-10-21 09:55:00,33.3,33.36,33.27,33.28,226186.0,27.0578,27.1066,27.0334,27.0415,226186.0
2020-10-21 10:00:00,33.29,33.37,33.23,33.36,327721.0,27.0497,27.1147,27.0009,27.1066,327721.0
2020-10-21 10:05:00,33.37,33.5,33.36,33.44,299499.0,27.1147,27.2203,27.1066,27.1716,299499.0
2020-10-21 10:10:00,33.43,33.48,33.37,33.38,256621.0,27.1634,27.2041,27.1147,27.1228,256621.0
2020-10-21 10:15:00,33.38,33.42,33.36,33.36,225275.0,27.1228,27.1553,27.1066,27.1066,225275.0
2020-10-21 10:20:00,33.36,33.42,33.35,33.38,164129.0,27.1066,27.1553,27.0984,27.1228,164129.0
2020-10-21 10:25:00,33.38,33.39,33.35,33.37,436051.0,27.1228,27.1309,27.0984,27.1147,436051.0
2020-10-21 10:30:00,33.36,33.49,33.33,33.46,316585.0,27.1066,27.2122,27.0822,27.1878,316585.0
2020-10-21 10:35:00,33.46,33.59,33.44,33.59,317885.0,27.1878,27.2934,27.1716,27.2934,317885.0
2020-10-21 10:40:00,33.59,33.62,33.53,33.55,277600.0,27.2934,27.3178,27.2447,27.2609,277600.0
2020-10-21 10:45:00,33.55,33.58,33.41,33.41,218076.0,27.2609,27.2853,27.1472,27.1472,218076.0
2020-10-21 10:50:00,33.41,33.43,33.33,33.35,188443.0,27.1472,27.1634,27.0822,27.0984,188443.0
2020-10-21 10:55:00,33.34,33.38,33.28,33.35,266623.0,27.0903,27.1228,27.0415,27.0984,266623.0
2020-10-21 11:00:00,33.34,33.34,33.29,33.3,238790.0,27.0903,27.0903,27.0497,27.0578,238790.0
2020-10-21 11:05:00,33.29,33.31,33.25,33.3,213842.0,27.0497,27.0659,27.0172,27.0578,213842.0
2020-10-21 11:10:00,33.3,33.31,33.2,33.21,330215.0,27.0578,27.0659,26.9765,26.9847,330215.0
2020-10-21 11:15:00,33.21,33.28,33.17,33.26,414622.0,26.9847,27.0415,26.9522,27.0253,414622.0
2020-10-21 11:20:00,33.26,33.34,33.23,33.27,312555.0,27.0253,27.0903,27.0009,27.0334,312555.0
2020-10-21 11:25:00,33.27,33.33,33.24,33.32,206597.0,27.0334,27.0822,27.009,27.0741,206597.0
2020-10-21 11:30:00,33.32,33.38,33.31,33.33,228073.0,27.0741,27.1228,27.0659,27.0822,228073.0
2020-10-21 11:35:00,33.33,33.41,33.32,33.4,232111.0,27.0822,27.1472,27.0741,27.1391,232111.0
2020-10-21 11:40:00,33.39,33.44,33.39,33.44,156630.0,27.1309,27.1716,27.1309,27.1716,156630.0
2020-10-21 11:45:00,33.43,33.45,33.37,33.39,226286.0,27.1634,27.1797,27.1147,27.1309,226286.0
2020-10-21 11:50:00,33.4,33.42,33.36,33.37,145147.0,27.1391,27.1553,27.1066,27.1147,145147.0
2020-10-21 11:55:00,33.38,33.42,33.35,33.39,403461.0,27.1228,27.1553,27.0984,27.1309,403461.0
2020-10-21 12:00:00,33.39,33.48,33.36,33.45,159151.0,27.1309,27.2041,27.1066,27.1797,159151.0
2020-10-21 12:05:00,33.46,33.51,33.44,33.5,151446.0,27.1878,27.2284,27.1716,27.2203,151446.0
2020-10-21 12:10:00,33.49,33.51,33.44,33.5,184919.0,27.2122,27.2284,27.1716,27.2203,184919.0
2020-10-21 12:15:00,33.5,33.51,33.42,33.42,140333.0,27.2203,27.2284,27.1553,27.1553,140333.0
2020-10-21 12:20:00,33.43,33.57,33.4,33.56,448618.0,27.1634,27.2772,27.1391,27.2691,448618.0
2020-10-21 12:25:00,33.55,33.58,33.48,33.5,333353.0,27.2609,27.2853,27.2041,27.2203,333353.0
2020-10-21 12:30:00,33.5,33.5,33.38,33.43,335716.0,27.2203,27.2203,27.1228,27.1634,335716.0
2020-10-21 12:35:00,33.42,33.46,33.4,33.45,253542.0,27.1553,27.1878,27.1391,27.1797,253542.0
2020-10-21 12:40:00,33.44,33.51,33.43,33.5,417343.0,27.1716,27.2284,27.1634,27.2203,417343.0
2020-10-21 12:45:00,33.5,33.51,33.38,33.39,158306.0,27.2203,27.2284,27.1228,27.1309,158306.0
2020-10-21 12:50:00,33.39,33.41,33.34,33.39,229655.0,27.1309,27.1472,27.0903,27.1309,229655.0
2020-10-21 12:55:00,33.4,33.45,33.35,33.44,200496.0,27.1391,27.1797,27.0984,27.1716,200496.0
2020-10-21 13:00:00,33.43,33.49,33.43,33.48,202136.0,27.1634,27.2122,27.1634,27.2041,202136.0
2020-10-21 13:05:00,33.48,33.49,33.33,33.35,242411.0,27.2041,27.2122,27.0822,27.0984,242411.0
2020-10-21 13:10:00,33.35,33.39,33.3,33.32,180463.0,27.0984,27.1309,27.0578,27.0741,180463.0
2020-10-21 13:15:00,33.32,33.38,33.29,33.36,169235.0,27.0741,27.1228,27.0497,27.1066,169235.0
2020-10-21 13:20:00,33.37,33.37,33.31,33.32,115959.0,27.1147,27.1147,27.0659,27.0741,115959.0
2020-10-21 13:25:00,33.31,33.34,33.31,33.33,100335.0,27.0659,27.0903,27.0659,27.0822,100335.0
2020-10-21 13:30:00,33.34,33.35,33.3,33.34,170661.0,27.0903,27.0984,27.0578,27.0903,170661.0
2020-10-21 13:35:00,33.34,33.35,33.29,33.29,149794.0,27.0903,27.0984,27.0497,27.0497,149794.0
2020-10-21 13:40:00,33.3,33.38,33.29,33.37,237228.0,27.0578,27.1228,27.0497,27.1147,237228.0
2020-10-21 13:45:00,33.37,33.41,33.34,33.36,145636.0,27.1147,27.1472,27.0903,27.1066,145636.0
2020-10-21 13:50:00,33.36,33.38,33.31,33.34,150871.0,27.1066,27.1228,27.0659,27.0903,150871.0
2020-10-21 13:55:00,33.34,33.35,33.27,33.3,179397.0,27.0903,27.0984,27.0334,27.0578,179397.0
2020-10-21 14:00:00,33.3,33.36,33.28,33.34,180744.0,27.0578,27.1066,27.0415,27.0903,180744.0
2020-10-21 14:05:00,33.34,33.39,33.34,33.39,115863.0,27.0903,27.1309,27.0903,27.1309,115863.0
2020-10-21 14:10:00,33.39,33.45,33.35,33.43,280934.0,27.1309,27.1797,27.0984,27.1634,280934.0
2020-10-21 14:15:00,33.44,33.44,33.4,33.41,312039.0,27.1716,27.1716,27.1391,27.1472,312039.0
2020-10-21 14:20:00,33.41,33.43,33.39,33.41,147386.0,27.1472,27.1634,27.1309,27.1472,147386.0
2020-10-21 14:25:00,33.42,33.49,33.39,33.39,289920.0,27.1553,27.2122,27.1309,27.1309,289920.0
2020-10-21 14:30:00,33.4,33.41,33.35,33.36,183491.0,27.1391,27.1472,27.0984,27.1066,183491.0
2020-10-21 14:35:00,33.35,33.41,33.34,33.4,201426.0,27.0984,27.1472,27.0903,27.1391,201426.0
2020-10-21 14:40:00,33.4,33.45,33.39,33.44,148933.0,27.1391,27.1797,27.1309,27.1716,148933.0
2020-10-21 14:45:00,33.44,33.48,33.38,33.39,154967.0,27.1716,27.2041,27.1228,27.1309,154967.0
2020-10-21 14:50:00,33.38,33.4,33.36,33.37,140133.0,27.1228,27.1391,27.1066,27.1147,140133.0
2020-10-21 14:55:00,33.37,33.42,33.36,33.41,174229.0,27.1147,27.1553,27.1066,27.1472,174229.0
2020-10-21 15:00:00,33.41,33.46,33.39,33.4,130156.0,27.1472,27.1878,27.1309,27.1391,130156.0
2020-10-21 15:05:00,33.39,33.42,33.37,33.38,111395.0,27.1309,27.1553,27.1147,27.1228,111395.0
2020-10-21 15:10:00,33.38,33.4,33.36,33.37,159139.0,27.1228,27.1391,27.1066,27.1147,159139.0
2020-10-21 15:15:00,33.37,33.38,33.35,33.36,180078.0,27.1147,27.1228,27.0984,27.1066,180078.0
2020-10-21 15:20:00,33.36,33.4,33.35,33.37,136343.0,27.1066,27.1391,27.0984,27.1147,136343.0
2020-10-21 15:25:00,33.37,33.42,33.36,33.4,250070.0,27.1147,27.1553,27.1066,27.1391,250070.0
2020-10-21 15:30:00,33.39,33.4,33.29,33.31,256614.0,27.1309,27.1391,27.0497,27.0659,256614.0
2020-10-21 15:35:00,33.31,33.34,33.29,33.31,575411.0,27.0659,27.0903,27.0497,27.0659,575411.0
2020-10-21 15:40:00,33.3,33.32,33.27,33.3,337076.0,27.0578,27.0741,27.0334,27.0578,337076.0
2020-10-21 15:45:00,33.29,33.3,33.26,33.27,354797.0,27.0497,27.0578,27.0253,27.0334,354797.0
2020-10-21 15:50:00,33.28,33.31,33.26,33.29,574756.0,27.0415,27.0659,27.0253,27.0497,574756.0
2020-10-21 15:55:00,33.29,33.31,33.16,33.16,1369831.0,27.0497,27.0659,26.944,26.944,1369831.0
2020-10-22 09:30:00,33.18,33.25,33.12,33.19,659456.0,26.9603,27.0172,26.9115,26.9684,659456.0
2020-10-22 09:35:00,33.2,33.22,33.13,33.14,353135.0,26.9765,26.9928,26.9197,26.9278,353135.0
2020-10-22 09:40:00,33.14,33.27,33.12,33.2,422353.0,26.9278,27.0334,26.9115,26.9765,422353.0
2020-10-22 09:45:00,33.2,33.24,33.08,33.14,537743.0,26.9765,27.009,26.879,26.9278,537743.0
2020-10-22 09:50:00,33.14,33.18,33.11,33.17,384829.0,26.9278,26.9603,26.9034,26.9522,384829.0
2020-10-22 09:55:00,33.17,33.19,33.14,33.18,347568.0,26.9522,26.9684,26.9278,26.9603,347568.0
2020-10-22 10:00:00,33.18,33.23,33.15,33.16,445591.0,26.9603,27.0009,26.9359,26.944,445591.0
2020-10-22 10:05:00,33.16,33.19,33.09,33.1,256993.0,26.944,26.9684,26.8872,26.8953,256993.0
2020-10-22 10:10:00,33.1,33.11,33.02,33.07,602593.0,26.8953,26.9034,26.8303,26.8709,602593.0
2020-10-22 10:15:00,33.06,33.16,33.05,33.15,470509.0,26.8628,26.944,26.8547,26.9359,470509.0
2020-10-22 10:20:00,33.14,33.15,33.04,33.05,291734.0,26.9278,26.9359,26.8465,26.8547,291734.0
2020-10-22 10:25:00,33.05,33.08,33.04,33.05,194003.0,26.8547,26.879,26.8465,26.8547,194003.0
2020-10-22 10:30:00,33.05,33.22,33.05,33.2,233404.0,26.8547,26.9928,26.8547,26.9765,233404.0
2020-10-22 10:35:00,33.21,33.33,33.2,33.27,435256.0,26.9847,27.0822,26.9765,27.0334,435256.0
2020-10-22 10:40:00,33.26,33.29,33.23,33.25,319669.0,27.0253,27.0497,27.0009,27.0172,319669.0
2020-10-22 10:45:00,33.26,33.37,33.24,33.37,246043.0,27.0253,27.1147,27.009,27.1147,246043.0
2020-10-22 10:50:00,33.37,33.54,33.33,33.49,675837.0,27.1147,27.2528,27.0822,27.2122,675837.0
2020-10-22 10:55:00,33.49,33.57,33.46,33.51,568801.0,27.2122,27.2772,27.1878,27.2284,568801.0
2020-10-22 11:00:00,33.51,33.6,33.5,33.53,403216.0,27.2284,27.3016,27.2203,27.2447,403216.0
2020-10-22 11:05:00,33.52,33.66,33.51,33.66,446579.0,27.2366,27.3503,27.2284,27.3503,446579.0
2020-10-22 11:10:00,33.66,33.7,33.57,33.66,376636.0,27.3503,27.3828,27.2772,27.3503,376636.0
2020-10-22 11:15:00,33.67,33.7,33.63,33.69,224078.0,27.3584,27.3828,27.3259,27.3747,224078.0
2020-10-22 11:20:00,33.69,33.7,33.6,33.64,282350.0,27.3747,27.3828,27.3016,27.3341,282350.0
2020-10-22 11:25:00,33.65,33.65,33.57,33.59,177352.0,27.3422,27.3422,27.2772,27.2934,177352.0
2020-10-22 11:30:00,33.58,33.69,33.54,33.69,448886.0,27.2853,27.3747,27.2528,27.3747,448886.0
2020-10-22 11:35:00,33.69,33.78,33.68,33.75,463364.0,27.3747,27.4478,27.3666,27.4234,463364.0
2020-10-22 11:40:00,33.76,33.76,33.68,33.72,345920.0,27.4316,27.4316,27.3666,27.3991,345920.0
2020-10-22 11:45:00,33.72,33.8,33.7,33.8,267264.0,27.3991,27.4641,27.3828,27.4641,267264.0
2020-10-22 11:50:00,33.8,33.85,33.74,33.84,193897.0,27.4641,27.5047,27.4153,27.4966,193897.0
2020-10-22 11:55:00,33.84,33.87,33.75,33.77,214449.0,27.4966,27.521,27.4234,27.4397,214449.0
2020-10-22 12:00:00,33.78,33.95,33.77,33.87,509548.0,27.4478,27.586,27.4397,27.521,509548.0
2020-10-22 12:05:00,33.87,33.9,33.83,33.87,193406.0,27.521,27.5453,27.4885,27.521,193406.0
2020-10-22 12:10:00,33.87,33.96,33.86,33.95,262522.0,27.521,27.5941,27.5128,27.586,262522.0
2020-10-22 12:15:00,33.95,34.02,33.95,34.01,264347.0,27.586,27.6428,27.586,27.6347,264347.0
2020-10-22 12:20:00,34.01,34.03,33.95,34.0,209717.0,27.6347,27.651,27.586,27.6266,209717.0
2020-10-22 12:25:00,34.01,34.1,33.98,34.09,218368.0,27.6347,27.7078,27.6103,27.6997,218368.0
2020-10-22 12:30:00,34.09,34.12,34.01,34.04,234446.0,27.6997,27.7241,27.6347,27.6591,234446.0
2020-10-22 12:35:00,34.03,34.15,34.03,34.13,249964.0,27.651,27.7485,27.651,27.7322,249964.0
2020-10-22 12:40:00,34.13,34.16,34.09,34.12,254127.0,27.7322,27.7566,27.6997,27.7241,254127.0
2020-10-22 12:45:00,34.12,34.19,34.09,34.19,228359.0,27.7241,27.781,27.6997,27.781,228359.0
2020-10-22 12:50:00,34.19,34.25,34.17,34.2,265488.0,27.781,27.8297,27.7647,27.7891,265488.0
2020-10-22 12:55:00,34.2,34.23,34.18,34.21,183809.0,27.7891,27.8135,27.7728,27.7972,183809.0
2020-10-22 13:00:00,34.21,34.25,34.18,34.2,176905.0,27.7972,27.8297,27.7728,27.7891,176905.0
2020-10-22 13:05:00,34.2,34.25,34.18,34.25,239218.0,27.7891,27.8297,27.7728,27.8297,239218.0
2020-10-22 13:10:00,34.24,34.33,34.22,34.3,386075.0,27.8216,27.8947,27.8053,27.8703,386075.0
2020-10-22 13:15:00,34.3,34.31,34.22,34.23,213871.0,27.8703,27.8785,27.8053,27.8135,213871.0
2020-10-22 13:20:00,34.23,34.24,34.15,34.16,204617.0,27.8135,27.8216,27.7485,27.7566,204617.0
2020-10-22 13:25:00,34.15,34.18,34.12,34.14,175043.0,27.7485,27.7728,27.7241,27.7403,175043.0
2020-10-22 13:30:00,34.14,34.19,34.13,34.15,198299.0,27.7403,27.781,27.7322,27.7485,198299.0
2020-10-22 13:35:00,34.15,34.19,34.12,34.18,153245.0,27.7485,27.781,27.7241,27.7728,153245.0
2020-10-22 13:40:00,34.18,34.19,34.12,34.14,239712.0,27.7728,27.781,27.7241,27.7403,239712.0
2020-10-22 13:45:00,34.14,34.18,34.12,34.14,166492.0,27.7403,27.7728,27.7241,27.7403,166492.0
2020-10-22 13:50:00,34.14,34.2,34.1,34.19,355270.0,27.7403,27.7891,27.7078,27.781,355270.0
2020-10-22 13:55:00,34.19,34.29,34.19,34.28,261169.0,27.781,27.8622,27.781,27.8541,261169.0
2020-10-22 14:00:00,34.28,34.37,34.28,34.35,281414.0,27.8541,27.9272,27.8541,27.911,281414.0
2020-10-22 14:05:00,34.36,34.38,34.31,34.38,204216.0,27.9191,27.9354,27.8785,27.9354,204216.0
2020-10-22 14:10:00,34.38,34.41,34.34,34.41,249300.0,27.9354,27.9597,27.9028,27.9597,249300.0
2020-10-22 14:15:00,34.41,34.47,34.39,34.45,246575.0,27.9597,28.0085,27.9435,27.9922,246575.0
2020-10-22 14:20:00,34.45,34.54,34.45,34.53,265203.0,27.9922,28.0654,27.9922,28.0572,265203.0
2020-10-22 14:25:00,34.54,34.56,34.51,34.52,190470.0,28.0654,28.0816,28.041,28.0491,190470.0
2020-10-22 14:30:00,34.52,34.6,34.52,34.57,246127.0,28.0491,28.1141,28.0491,28.0897,246127.0
2020-10-22 14:35:00,34.58,34.62,34.54,34.55,204711.0,28.0979,28.1304,28.0654,28.0735,204711.0
2020-10-22 14:40:00,34.56,34.64,34.55,34.64,193036.0,28.0816,28.1466,28.0735,28.1466,193036.0
2020-10-22 14:45:00,34.64,34.68,34.62,34.68,333403.0,28.1466,28.1791,28.1304,28.1791,333403.0
2020-10-22 14:50:00,34.68,34.69,34.63,34.66,317779.0,28.1791,28.1872,28.1385,28.1629,317779.0
2020-10-22 14:55:00,34.66,34.69,34.62,34.68,306544.0,28.1629,28.1872,28.1304,28.1791,306544.0
2020-10-22 15:00:00,34.68,34.7,34.63,34.67,331398.0,28.1791,28.1954,28.1385,28.171,331398.0
2020-10-22 15:05:00,34.68,34.69,34.63,34.66,373189.0,28.1791,28.1872,28.1385,28.1629,373189.0
2020-10-22 15:10:00,34.66,34.7,34.64,34.68,198226.0,28.1629,28.1954,28.1466,28.1791,198226.0
2020-10-22 15:15:00,34.67,34.7,34.64,34.69,214564.0,28.171,28.1954,28.1466,28.1872,214564.0
2020-10-22 15:20:00,34.69,34.8,34.68,34.79,432966.0,28.1872,28.2766,28.1791,28.2685,432966.0
2020-10-22 15:25:00,34.79,34.83,34.77,34.83,452856.0,28.2685,28.301,28.2522,28.301,452856.0
2020-10-22 15:30:00,34.83,34.93,34.82,34.92,555717.0,28.301,28.3823,28.2929,28.3741,555717.0
2020-10-22 15:35:00,34.93,34.96,34.89,34.93,559605.0,28.3823,28.4066,28.3497,28.3823,559605.0
2020-10-22 15:40:00,34.93,34.96,34.91,34.95,434159.0,28.3823,28.4066,28.366,28.3985,434159.0
2020-10-22 15:45:00,34.95,34.96,34.91,34.91,622076.0,28.3985,28.4066,28.366,28.366,622076.0
2020-10-22 15:50:00,34.92,34.93,34.8,34.89,1003841.0,28.3741,28.3823,28.2766,28.3497,1003841.0
2020-10-22 15:55:00,34.89,34.89,34.81,34.87,1662277.0,28.3497,28.3497,28.2847,28.3335,1662277.0
2020-10-23 09:30:00,34.97,35.08,34.96,35.01,987828.0,28.4148,28.5041,28.4066,28.4473,987828.0
2020-10-23 09:35:00,35.01,35.04,34.82,34.92,665371.0,28.4473,28.4716,28.2929,28.3741,665371.0
2020-10-23 09:40:00,34.93,35.03,34.83,34.88,778496.0,28.3823,28.4635,28.301,28.3416,778496.0
2020-10-23 09:45:00,34.88,34.89,34.76,34.8,510987.0,28.3416,28.3497,28.2441,28.2766,510987.0
2020-10-23 09:50:00,34.81,34.88,34.71,34.84,391216.0,28.2847,28.3416,28.2035,28.3091,391216.0
2020-10-23 09:55:00,34.84,34.95,34.79,34.92,274579.0,28.3091,28.3985,28.2685,28.3741,274579.0
2020-10-23 10:00:00,34.93,35.03,34.88,34.88,712357.0,28.3823,28.4635,28.3416,28.3416,712357.0
2020-10-23 10:05:00,34.88,34.92,34.58,34.58,578868.0,28.3416,28.3741,28.0979,28.0979,578868.0
2020-10-23 10:10:00,34.58,34.69,34.54,34.6,385449.0,28.0979,28.1872,28.0654,28.1141,385449.0
2020-10-23 10:15:00,34.6,34.6,34.44,34.45,310341.0,28.1141,28.1141,27.9841,27.9922,310341.0
2020-10-23 10:20:00,34.45,34.51,34.41,34.51,382147.0,27.9922,28.041,27.9597,28.041,382147.0
2020-10-23 10:25:00,34.5,34.58,34.46,34.54,253919.0,28.0329,28.0979,28.0004,28.0654,253919.0
2020-10-23 10:30:00,34.54,34.62,34.53,34.59,377018.0,28.0654,28.1304,28.0572,28.106,377018.0
2020-10-23 10:35:00,34.59,34.68,34.54,34.66,278096.0,28.106,28.1791,28.0654,28.1629,278096.0
2020-10-23 10:40:00,34.66,34.68,34.58,34.66,183437.0,28.1629,28.1791,28.0979,28.1629,183437.0
2020-10-23 10:45:00,34.66,34.68,34.59,34.61,214593.0,28.1629,28.1791,28.106,28.1222,214593.0
2020-10-23 10:50:00,34.61,34.62,34.49,34.52,212437.0,28.1222,28.1304,28.0247,28.0491,212437.0
2020-10-23 10:55:00,34.52,34.53,34.42,34.45,142173.0,28.0491,28.0572,27.9679,27.9922,142173.0
2020-10-23 11:00:00,34.44,34.46,34.33,34.35,272644.0,27.9841,28.0004,27.8947,27.911,272644.0
2020-10-23 11:05:00,34.36,34.38,34.27,34.33,371422.0,27.9191,27.9354,27.846,27.8947,371422.0
2020-10-23 11:10:00,34.33,34.36,34.25,34.36,359084.0,27.8947,27.9191,27.8297,27.9191,359084.0
2020-10-23 11:15:00,34.36,34.43,34.35,34.39,255209.0,27.9191,27.976,27.911,27.9435,255209.0
2020-10-23 11:20:00,34.4,34.4,34.28,34.29,241890.0,27.9516,27.9516,27.8541,27.8622,241890.0
2020-10-23 11:25:00,34.28,34.42,34.27,34.41,222559.0,27.8541,27.9679,27.846,27.9597,222559.0
2020-10-23 11:30:00,34.41,34.47,34.36,34.47,279314.0,27.9597,28.0085,27.9191,28.0085,279314.0
2020-10-23 11:35:00,34.47,34.47,34.37,34.43,274913.0,28.0085,28.0085,27.9272,27.976,274913.0
2020-10-23 11:40:00,34.42,34.43,34.28,34.3,280295.0,27.9679,27.976,27.8541,27.8703,280295.0
2020-10-23 11:45:00,34.29,34.31,34.23,34.29,284108.0,27.8622,27.8785,27.8135,27.8622,284108.0
2020-10-23 11:50:00,34.28,34.31,34.24,34.3,199347.0,27.8541,27.8785,27.8216,27.8703,199347.0
2020-10-23 11:55:00,34.3,34.31,34.2,34.23,244335.0,27.8703,27.8785,27.7891,27.8135,244335.0
2020-10-23 12:00:00,34.22,34.3,34.21,34.27,155853.0,27.8053,27.8703,27.7972,27.846,155853.0
2020-10-23 12:05:00,34.27,34.3,34.23,34.24,181705.0,27.846,27.8703,27.8135,27.8216,181705.0
2020-10-23 12:10:00,34.24,34.25,34.17,34.19,395599.0,27.8216,27.8297,27.7647,27.781,395599.0
2020-10-23 12:15:00,34.19,34.21,34.08,34.13,402895.0,27.781,27.7972,27.6916,27.7322,402895.0
2020-10-23 12:20:00,34.13,34.14,34.06,34.13,205329.0,27.7322,27.7403,27.6753,27.7322,205329.0
2020-10-23 12:25:00,34.14,34.15,34.1,34.14,118651.0,27.7403,27.7485,27.7078,27.7403,118651.0
2020-10-23 12:30:00,34.14,34.21,34.11,34.19,368698.0,27.7403,27.7972,27.716,27.781,368698.0
2020-10-23 12:35:00,34.19,34.2,34.11,34.13,228476.0,27.781,27.7891,27.716,27.7322,228476.0
2020-10-23 12:40:00,34.12,34.15,34.1,34.14,132878.0,27.7241,27.7485,27.7078,27.7403,132878.0
2020-10-23 12:45:00,34.14,34.15,34.1,34.12,109948.0,27.7403,27.7485,27.7078,27.7241,109948.0
2020-10-23 12:50:00,34.12,34.17,34.11,34.17,146493.0,27.7241,27.7647,27.716,27.7647,146493.0
2020-10-23 12:55:00,34.17,34.18,34.04,34.07,256392.0,27.7647,27.7728,27.6591,27.6835,256392.0
2020-10-23 13:00:00,34.07,34.18,34.06,34.17,177320.0,27.6835,27.7728,27.6753,27.7647,177320.0
2020-10-23 13:05:00,34.17,34.18,34.09,34.1,174901.0,27.7647,27.7728,27.6997,27.7078,174901.0
2020-10-23 13:10:00,34.09,34.09,33.98,34.0,380286.0,27.6997,27.6997,27.6103,27.6266,380286.0
2020-10-23 13:15:00,34.01,34.07,34.0,34.04,190441.0,27.6347,27.6835,27.6266,27.6591,190441.0
2020-10-23 13:20:00,34.04,34.11,34.03,34.09,278730.0,27.6591,27.716,27.651,27.6997,278730.0
2020-10-23 13:25:00,34.09,34.13,34.03,34.04,193249.0,27.6997,27.7322,27.651,27.6591,193249.0
2020-10-23 13:30:00,34.04,34.08,34.0,34.08,261075.0,27.6591,27.6916,27.6266,27.6916,261075.0
2020-10-23 13:35:00,34.08,34.12,34.04,34.05,188789.0,27.6916,27.7241,27.6591,27.6672,188789.0
2020-10-23 13:40:00,34.05,34.05,34.0,34.02,147286.0,27.6672,27.6672,27.6266,27.6428,147286.0
2020-10-23 13:45:00,34.02,34.03,33.98,33.99,212333.0,27.6428,27.651,27.6103,27.6185,212333.0
2020-10-23 13:50:00,33.98,34.0,33.92,33.94,291587.0,27.6103,27.6266,27.5616,27.5778,291587.0
2020-10-23 13:55:00,33.94,34.02,33.93,34.0,125858.0,27.5778,27.6428,27.5697,27.6266,125858.0
2020-10-23 14:00:00,34.01,34.01,33.94,33.96,142877.0,27.6347,27.6347,27.5778,27.5941,142877.0
2020-10-23 14:05:00,33.95,34.01,33.92,33.93,223431.0,27.586,27.6347,27.5616,27.5697,223431.0
2020-10-23 14:10:00,33.93,33.94,33.86,33.89,329359.0,27.5697,27.5778,27.5128,27.5372,329359.0
2020-10-23 14:15:00,33.89,33.97,33.87,33.93,203318.0,27.5372,27.6022,27.521,27.5697,203318.0
2020-10-23 14:20:00,33.93,33.96,33.92,33.93,180537.0,27.5697,27.5941,27.5616,27.5697,180537.0
2020-10-23 14:25:00,33.93,33.97,33.92,33.96,138458.0,27.5697,27.6022,27.5616,27.5941,138458.0
2020-10-23 14:30:00,33.96,34.05,33.95,34.03,197142.0,27.5941,27.6672,27.586,27.651,197142.0
2020-10-23 14:35:00,34.03,34.04,34.0,34.01,107685.0,27.651,27.6591,27.6266,27.6347,107685.0
2020-10-23 14:40:00,34.0,34.02,33.97,33.97,146645.0,27.6266,27.6428,27.6022,27.6022,146645.0
2020-10-23 14:45:00,33.97,34.02,33.96,34.01,126369.0,27.6022,27.6428,27.5941,27.6347,126369.0
2020-10-23 14:50:00,34.01,34.03,33.97,33.99,129802.0,27.6347,27.651,27.6022,27.6185,129802.0
2020-10-23 14:55:00,34.0,34.04,33.99,34.02,233799.0,27.6266,27.6591,27.6185,27.6428,233799.0
2020-10-23 15:00:00,34.02,34.05,34.01,34.04,133023.0,27.6428,27.6672,27.6347,27.6591,133023.0
2020-10-23 15:05:00,34.04,34.07,34.03,34.05,181215.0,27.6591,27.6835,27.651,27.6672,181215.0
2020-10-23 15:10:00,34.05,34.14,34.03,34.12,319576.0,27.6672,27.7403,27.651,27.7241,319576.0
2020-10-23 15:15:00,34.11,34.12,34.02,34.05,397540.0,27.716,27.7241,27.6428,27.6672,397540.0
2020-10-23 15:20:00,34.05,34.1,34.03,34.06,393376.0,27.6672,27.7078,27.651,27.6753,393376.0
2020-10-23 15:25:00,34.06,34.09,34.03,34.09,264232.0,27.6753,27.6997,27.651,27.6997,264232.0
2020-10-23 15:30:00,34.08,34.15,34.08,34.14,399174.0,27.6916,27.7485,27.6916,27.7403,399174.0
2020-10-23 15:35:00,34.14,34.18,34.13,34.16,313973.0,27.7403,27.7728,27.7322,27.7566,313973.0
2020-10-23 15:40:00,34.16,34.21,34.15,34.17,377468.0,27.7566,27.7972,27.7485,27.7647,377468.0
2020-10-23 15:45:00,34.17,34.23,34.16,34.22,387918.0,27.7647,27.8135,27.7566,27.8053,387918.0
2020-10-23 15:50:00,34.22,34.22,34.15,34.19,458427.0,27.8053,27.8053,27.7485,27.781,458427.0
2020-10-23 15:55:00,34.19,34.26,34.16,34.17,1629984.0,27.781,27.8378,27.7566,27.7647,1629984.0
2020-10-26 09:30:00,33.61,33.77,33.48,33.48,932515.0,27.3097,27.4397,27.2041,27.2041,932515.0
2020-10-26 09:35:00,33.47,33.53,33.34,33.39,867140.0,27.1959,27.2447,27.0903,27.1309,867140.0
2020-10-26 09:40:00,33.39,33.39,33.27,33.32,595915.0,27.1309,27.1309,27.0334,27.0741,595915.0
2020-10-26 09:45:00,33.32,33.35,33.28,33.33,430701.0,27.0741,27.0984,27.0415,27.0822,430701.0
2020-10-26 09:50:00,33.33,33.42,33.29,33.37,468089.0,27.0822,27.1553,27.0497,27.1147,468089.0
2020-10-26 09:55:00,33.37,33.4,33.29,33.37,392530.0,27.1147,27.1391,27.0497,27.1147,392530.0
2020-10-26 10:00:00,33.37,33.38,33.3,33.37,235753.0,27.1147,27.1228,27.0578,27.1147,235753.0
2020-10-26 10:05:00,33.38,33.5,33.36,33.38,522727.0,27.1228,27.2203,27.1066,27.1228,522727.0
2020-10-26 10:10:00,33.39,33.4,33.31,33.39,209738.0,27.1309,27.1391,27.0659,27.1309,209738.0
2020-10-26 10:15:00,33.39,33.4,33.34,33.37,193650.0,27.1309,27.1391,27.0903,27.1147,193650.0
2020-10-26 10:20:00,33.37,33.6,33.3,33.34,170294.0,27.1147,27.3016,27.0578,27.0903,170294.0
2020-10-26 10:25:00,33.34,33.34,33.22,33.26,573661.0,27.0903,27.0903,26.9928,27.0253,573661.0
2020-10-26 10:30:00,33.27,33.29,33.16,33.18,421418.0,27.0334,27.0497,26.944,26.9603,421418.0
2020-10-26 10:35:00,33.17,33.18,33.13,33.15,419019.0,26.9522,26.9603,26.9197,26.9359,419019.0
2020-10-26 10:40:00,33.15,33.25,33.14,33.2,486260.0,26.9359,27.0172,26.9278,26.9765,486260.0
2020-10-26 10:45:00,33.2,33.25,33.14,33.21,415306.0,26.9765,27.0172,26.9278,26.9847,415306.0
2020-10-26 10:50:00,33.22,33.22,33.11,33.15,317809.0,26.9928,26.9928,26.9034,26.9359,317809.0
2020-10-26 10:55:00,33.15,33.19,33.11,33.16,221098.0,26.9359,26.9684,26.9034,26.944,221098.0
2020-10-26 11:00:00,33.17,33.2,33.09,33.09,346163.0,26.9522,26.9765,26.8872,26.8872,346163.0
2020-10-26 11:05:00,33.09,33.12,33.05,33.07,316100.0,26.8872,26.9115,26.8547,26.8709,316100.0
2020-10-26 11:10:00,33.07,33.11,33.05,33.06,433699.0,26.8709,26.9034,26.8547,26.8628,433699.0
2020-10-26 11:15:00,33.06,33.06,32.95,32.99,964616.0,26.8628,26.8628,26.7734,26.8059,964616.0
2020-10-26 11:20:00,33.0,33.11,32.95,33.1,482814.0,26.814,26.9034,26.7734,26.8953,482814.0
2020-10-26 11:25:00,33.11,33.2,33.09,33.17,454273.0,26.9034,26.9765,26.8872,26.9522,454273.0
2020-10-26 11:30:00,33.16,33.17,33.02,33.04,422280.0,26.944,26.9522,26.8303,26.8465,422280.0
2020-10-26 11:35:00,33.04,33.15,33.03,33.13,206717.0,26.8465,26.9359,26.8384,26.9197,206717.0
2020-10-26 11:40:00,33.12,33.17,33.09,33.16,226438.0,26.9115,26.9522,26.8872,26.944,226438.0
2020-10-26 11:45:00,33.17,33.21,33.15,33.18,306732.0,26.9522,26.9847,26.9359,26.9603,306732.0
2020-10-26 11:50:00,33.18,33.2,33.06,33.08,275646.0,26.9603,26.9765,26.8628,26.879,275646.0
2020-10-26 11:55:00,33.08,33.08,33.04,33.07,258578.0,26.879,26.879,26.8465,26.8709,258578.0
2020-10-26 12:00:00,33.07,33.19,33.03,33.14,370402.0,26.8709,26.9684,26.8384,26.9278,370402.0
2020-10-26 12:05:00,33.14,33.16,33.1,33.12,171239.0,26.9278,26.944,26.8953,26.9115,171239.0
2020-10-26 12:10:00,33.11,33.12,33.07,33.12,210661.0,26.9034,26.9115,26.8709,26.9115,210661.0
2020-10-26 12:15:00,33.12,33.18,33.11,33.13,208299.0,26.9115,26.9603,26.9034,26.9197,208299.0
2020-10-26 12:20:00,33.13,33.13,33.06,33.11,199853.0,26.9197,26.9197,26.8628,26.9034,199853.0
2020-10-26 12:25:00,33.11,33.21,33.09,33.18,461778.0,26.9034,26.9847,26.8872,26.9603,461778.0
2020-10-26 12:30:00,33.17,33.18,33.07,33.09,231640.0,26.9522,26.9603,26.8709,26.8872,231640.0
2020-10-26 12:35:00,33.09,33.14,33.07,33.09,222866.0,26.8872,26.9278,26.8709,26.8872,222866.0
2020-10-26 12:40:00,33.08,33.15,33.08,33.13,192563.0,26.879,26.9359,26.879,26.9197,192563.0
2020-10-26 12:45:00,33.12,33.16,33.07,33.14,216306.0,26.9115,26.944,26.8709,26.9278,216306.0
2020-10-26 12:50:00,33.14,33.2,33.13,33.17,197757.0,26.9278,26.9765,26.9197,26.9522,197757.0
2020-10-26 12:55:00,33.17,33.23,33.13,33.21,162187.0,26.9522,27.0009,26.9197,26.9847,162187.0
2020-10-26 13:00:00,33.21,33.24,33.18,33.21,199191.0,26.9847,27.009,26.9603,26.9847,199191.0
2020-10-26 13:05:00,33.22,33.26,33.14,33.18,465335.0,26.9928,27.0253,26.9278,26.9603,465335.0
2020-10-26 13:10:00,33.18,33.25,33.15,33.15,403804.0,26.9603,27.0172,26.9359,26.9359,403804.0
2020-10-26 13:15:00,33.15,33.17,33.09,33.09,223235.0,26.9359,26.9522,26.8872,26.8872,223235.0
2020-10-26 13:20:00,33.1,33.11,33.04,33.06,294714.0,26.8953,26.9034,26.8465,26.8628,294714.0
2020-10-26 13:25:00,33.06,33.12,33.04,33.05,298515.0,26.8628,26.9115,26.8465,26.8547,298515.0
2020-10-26 13:30:00,33.05,33.06,33.0,33.02,265814.0,26.8547,26.8628,26.814,26.8303,265814.0
2020-10-26 13:35:00,33.01,33.12,33.0,33.1,206280.0,26.8222,26.9115,26.814,26.8953,206280.0
2020-10-26 13:40:00,33.1,33.13,33.02,33.05,366806.0,26.8953,26.9197,26.8303,26.8547,366806.0
2020-10-26 13:45:00,33.05,33.08,33.03,33.05,122033.0,26.8547,26.879,26.8384,26.8547,122033.0
2020-10-26 13:50:00,33.05,33.15,33.04,33.11,244817.0,26.8547,26.9359,26.8465,26.9034,244817.0
2020-10-26 13:55:00,33.11,33.14,33.06,33.11,227088.0,26.9034,26.9278,26.8628,26.9034,227088.0
2020-10-26 14:00:00,33.12,33.12,33.04,33.1,189045.0,26.9115,26.9115,26.8465,26.8953,189045.0
2020-10-26 14:05:00,33.11,33.18,33.1,33.16,334409.0,26.9034,26.9603,26.8953,26.944,334409.0
2020-10-26 14:10:00,33.15,33.18,33.09,33.11,193383.0,26.9359,26.9603,26.8872,26.9034,193383.0
2020-10-26 14:15:00,33.11,33.16,33.1,33.15,134585.0,26.9034,26.944,26.8953,26.9359,134585.0
2020-10-26 14:20:00,33.15,33.21,33.13,33.19,128742.0,26.9359,26.9847,26.9197,26.9684,128742.0
2020-10-26 14:25:00,33.19,33.26,33.17,33.23,337158.0,26.9684,27.0253,26.9522,27.0009,337158.0
2020-10-26 14:30:00,33.24,33.24,33.18,33.19,144115.0,27.009,27.009,26.9603,26.9684,144115.0
2020-10-26 14:35:00,33.19,33.21,33.11,33.12,192969.0,26.9684,26.9847,26.9034,26.9115,192969.0
2020-10-26 14:40:00,33.12,33.18,33.1,33.15,334020.0,26.9115,26.9603,26.8953,26.9359,334020.0
2020-10-26 14:45:00,33.15,33.16,33.1,33.15,173639.0,26.9359,26.944,26.8953,26.9359,173639.0
2020-10-26 14:50:00,33.15,33.2,33.14,33.18,209607.0,26.9359,26.9765,26.9278,26.9603,209607.0
2020-10-26 14:55:00,33.18,33.2,33.15,33.16,202421.0,26.9603,26.9765,26.9359,26.944,202421.0
2020-10-26 15:00:00,33.17,33.2,33.12,33.13,200730.0,26.9522,26.9765,26.9115,26.9197,200730.0
2020-10-26 15:05:00,33.13,33.14,33.09,33.12,222141.0,26.9197,26.9278,26.8872,26.9115,222141.0
2020-10-26 15:10:00,33.12,33.17,33.09,33.13,241594.0,26.9115,26.9522,26.8872,26.9197,241594.0
2020-10-26 15:15:00,33.12,33.22,33.12,33.2,239384.0,26.9115,26.9928,26.9115,26.9765,239384.0
2020-10-26 15:20:00,33.2,33.3,33.2,33.27,515111.0,26.9765,27.0578,26.9765,27.0334,515111.0
2020-10-26 15:25:00,33.28,33.33,33.27,33.29,275461.0,27.0415,27.0822,27.0334,27.0497,275461.0
2020-10-26 15:30:00,33.3,33.4,33.29,33.36,291370.0,27.0578,27.1391,27.0497,27.1066,291370.0
2020-10-26 15:35:00,33.35,33.39,33.31,33.33,266584.0,27.0984,27.1309,27.0659,27.0822,266584.0
2020-10-26 15:40:00,33.32,33.37,33.27,33.29,317745.0,27.0741,27.1147,27.0334,27.0497,317745.0
2020-10-26 15:45:00,33.29,33.3,33.16,33.18,402172.0,27.0497,27.0578,26.944,26.9603,402172.0
2020-10-26 15:50:00,33.19,33.31,33.16,33.3,512129.0,26.9684,27.0659,26.944,27.0578,512129.0
2020-10-26 15:55:00,33.3,33.36,33.27,33.35,1115925.0,27.0578,27.1066,27.0334,27.0984,1115925.0
2020-10-27 09:30:00,33.15,33.17,32.93,32.98,1111979.0,26.9359,26.9522,26.7572,26.7978,1111979.0
2020-10-27 09:35:00,32.99,33.1,32.97,32.98,375823.0,26.8059,26.8953,26.7897,26.7978,375823.0
2020-10-27 09:40:00,32.98,32.99,32.87,32.91,519242.0,26.7978,26.8059,26.7084,26.7409,519242.0
2020-10-27 09:45:00,32.9,32.93,32.8,32.87,437756.0,26.7328,26.7572,26.6515,26.7084,437756.0
2020-10-27 09:50:00,32.86,32.96,32.84,32.95,355700.0,26.7003,26.7815,26.684,26.7734,355700.0
2020-10-27 09:55:00,32.95,32.99,32.87,32.99,403624.0,26.7734,26.8059,26.7084,26.8059,403624.0
2020-10-27 10:00:00,32.98,33.08,32.96,33.02,611513.0,26.7978,26.879,26.7815,26.8303,611513.0
2020-10-27 10:05:00,33.01,33.05,32.92,32.94,386259.0,26.8222,26.8547,26.749,26.7653,386259.0
2020-10-27 10:10:00,32.94,32.96,32.87,32.92,312164.0,26.7653,26.7815,26.7084,26.749,312164.0
2020-10-27 10:15:00,32.92,32.95,32.82,32.84,371547.0,26.749,26.7734,26.6678,26.684,371547.0
2020-10-27 10:20:00,32.84,32.85,32.8,32.83,357745.0,26.684,26.6922,26.6515,26.6759,357745.0
2020-10-27 10:25:00,32.82,32.85,32.77,32.84,394889.0,26.6678,26.6922,26.6272,26.684,394889.0
2020-10-27 10:30:00,32.85,32.9,32.79,32.84,458727.0,26.6922,26.7328,26.6434,26.684,458727.0
2020-10-27 10:35:00,32.83,32.86,32.78,32.8,309857.0,26.6759,26.7003,26.6353,26.6515,309857.0
2020-10-27 10:40:00,32.8,32.83,32.77,32.8,274955.0,26.6515,26.6759,26.6272,26.6515,274955.0
2020-10-27 10:45:00,32.8,32.91,32.79,32.9,242587.0,26.6515,26.7409,26.6434,26.7328,242587.0
2020-10-27 10:50:00,32.9,32.92,32.78,32.8,227727.0,26.7328,26.749,26.6353,26.6515,227727.0
2020-10-27 10:55:00,32.8,32.82,32.75,32.77,404543.0,26.6515,26.6678,26.6109,26.6272,404543.0
2020-10-27 11:00:00,32.77,32.8,32.75,32.79,352555.0,26.6272,26.6515,26.6109,26.6434,352555.0
2020-10-27 11:05:00,32.8,32.85,32.78,32.82,383377.0,26.6515,26.6922,26.6353,26.6678,383377.0
2020-10-27 11:10:00,32.82,32.89,32.8,32.83,315150.0,26.6678,26.7247,26.6515,26.6759,315150.0
2020-10-27 11:15:00,32.83,32.85,32.7,32.73,652645.0,26.6759,26.6922,26.5703,26.5946,652645.0
2020-10-27 11:20:00,32.73,32.8,32.73,32.8,288240.0,26.5946,26.6515,26.5946,26.6515,288240.0
2020-10-27 11:25:00,32.79,32.85,32.78,32.82,324958.0,26.6434,26.6922,26.6353,26.6678,324958.0
2020-10-27 11:30:00,32.82,32.83,32.77,32.8,322381.0,26.6678,26.6759,26.6272,26.6515,322381.0
2020-10-27 11:35:00,32.82,32.9,32.8,32.89,212328.0,26.6678,26.7328,26.6515,26.7247,212328.0
2020-10-27 11:40:00,32.9,32.94,32.88,32.91,268850.0,26.7328,26.7653,26.7165,26.7409,268850.0
2020-10-27 11:45:00,32.91,32.95,32.9,32.93,155298.0,26.7409,26.7734,26.7328,26.7572,155298.0
2020-10-27 11:50:00,32.93,32.97,32.92,32.97,144484.0,26.7572,26.7897,26.749,26.7897,144484.0
2020-10-27 11:55:00,32.97,33.01,32.96,33.0,188129.0,26.7897,26.8222,26.7815,26.814,188129.0
2020-10-27 12:00:00,33.0,33.02,32.95,33.0,177148.0,26.814,26.8303,26.7734,26.814,177148.0
2020-10-27 12:05:00,33.0,33.04,32.97,32.98,168560.0,26.814,26.8465,26.7897,26.7978,168560.0
2020-10-27 12:10:00,32.98,33.0,32.96,32.98,136621.0,26.7978,26.814,26.7815,26.7978,136621.0
2020-10-27 12:15:00,32.98,33.0,32.91,32.98,462407.0,26.7978,26.814,26.7409,26.7978,462407.0
2020-10-27 12:20:00,32.98,33.08,32.97,33.08,194185.0,26.7978,26.879,26.7897,26.879,194185.0
2020-10-27 12:25:00,33.07,33.08,33.04,33.05,151102.0,26.8709,26.879,26.8465,26.8547,151102.0
2020-10-27 12:30:00,33.05,33.05,32.97,32.97,174016.0,26.8547,26.8547,26.7897,26.7897,174016.0
2020-10-27 12:35:00,32.97,32.97,32.91,32.91,173798.0,26.7897,26.7897,26.7409,26.7409,173798.0
2020-10-27 12:40:00,32.92,32.95,32.89,32.92,214566.0,26.749,26.7734,26.7247,26.749,214566.0
2020-10-27 12:45:00,32.93,32.96,32.88,32.89,177342.0,26.7572,26.7815,26.7165,26.7247,177342.0
2020-10-27 12:50:00,32.89,32.9,32.82,32.84,204055.0,26.7247,26.7328,26.6678,26.684,204055.0
2020-10-27 12:55:00,32.84,32.9,32.84,32.9,211784.0,26.684,26.7328,26.684,26.7328,211784.0
2020-10-27 13:00:00,32.89,32.9,32.86,32.9,119419.0,26.7247,26.7328,26.7003,26.7328,119419.0
2020-10-27 13:05:00,32.9,32.91,32.87,32.88,125274.0,26.7328,26.7409,26.7084,26.7165,125274.0
2020-10-27 13:10:00,32.88,32.91,32.86,32.89,279185.0,26.7165,26.7409,26.7003,26.7247,279185.0
2020-10-27 13:15:00,32.89,32.93,32.88,32.91,119281.0,26.7247,26.7572,26.7165,26.7409,119281.0
2020-10-27 13:20:00,32.92,32.99,32.91,32.99,169661.0,26.749,26.8059,26.7409,26.8059,169661.0
2020-10-27 13:25:00,32.99,33.08,32.97,33.08,447150.0,26.8059,26.879,26.7897,26.879,447150.0
2020-10-27 13:30:00,33.07,33.11,33.04,33.09,272998.0,26.8709,26.9034,26.8465,26.8872,272998.0
2020-10-27 13:35:00,33.09,33.09,33.03,33.03,106139.0,26.8872,26.8872,26.8384,26.8384,106139.0
2020-10-27 13:40:00,33.04,33.08,33.01,33.07,113214.0,26.8465,26.879,26.8222,26.8709,113214.0
2020-10-27 13:45:00,33.06,33.09,33.04,33.08,177228.0,26.8628,26.8872,26.8465,26.879,177228.0
2020-10-27 13:50:00,33.08,33.12,33.06,33.12,163762.0,26.879,26.9115,26.8628,26.9115,163762.0
2020-10-27 13:55:00,33.12,33.17,33.1,33.16,130716.0,26.9115,26.9522,26.8953,26.944,130716.0
2020-10-27 14:00:00,33.17,33.19,33.13,33.14,188576.0,26.9522,26.9684,26.9197,26.9278,188576.0
2020-10-27 14:05:00,33.14,33.16,33.11,33.16,150142.0,26.9278,26.944,26.9034,26.944,150142.0
2020-10-27 14:10:00,33.15,33.19,33.08,33.19,461583.0,26.9359,26.9684,26.879,26.9684,461583.0
2020-10-27 14:15:00,33.18,33.2,33.08,33.09,201995.0,26.9603,26.9765,26.879,26.8872,201995.0
2020-10-27 14:20:00,33.08,33.13,33.08,33.12,166346.0,26.879,26.9197,26.879,26.9115,166346.0
2020-10-27 14:25:00,33.12,33.16,33.1,33.13,154764.0,26.9115,26.944,26.8953,26.9197,154764.0
2020-10-27 14:30:00,33.12,33.18,33.11,33.17,148679.0,26.9115,26.9603,26.9034,26.9522,148679.0
2020-10-27 14:35:00,33.17,33.18,33.12,33.13,196210.0,26.9522,26.9603,26.9115,26.9197,196210.0
2020-10-27 14:40:00,33.12,33.16,33.08,33.1,173739.0,26.9115,26.944,26.879,26.8953,173739.0
2020-10-27 14:45:00,33.1,33.12,33.04,33.07,228862.0,26.8953,26.9115,26.8465,26.8709,228862.0
2020-10-27 14:50:00,33.08,33.09,33.05,33.07,185589.0,26.879,26.8872,26.8547,26.8709,185589.0
2020-10-27 14:55:00,33.07,33.08,33.01,33.07,219539.0,26.8709,26.879,26.8222,26.8709,219539.0
2020-10-27 15:00:00,33.06,33.1,33.05,33.09,176668.0,26.8628,26.8953,26.8547,26.8872,176668.0
2020-10-27 15:05:00,33.09,33.12,33.02,33.05,169431.0,26.8872,26.9115,26.8303,26.8547,169431.0
2020-10-27 15:10:00,33.04,33.11,33.04,33.09,175949.0,26.8465,26.9034,26.8465,26.8872,175949.0
2020-10-27 15:15:00,33.09,33.1,33.06,33.07,178050.0,26.8872,26.8953,26.8628,26.8709,178050.0
2020-10-27 15:20:00,33.07,33.12,33.07,33.11,197455.0,26.8709,26.9115,26.8709,26.9034,197455.0
2020-10-27 15:25:00,33.1,33.11,33.03,33.04,192849.0,26.8953,26.9034,26.8384,26.8465,192849.0
2020-10-27 15:30:00,33.03,33.04,33.01,33.02,199379.0,26.8384,26.8465,26.8222,26.8303,199379.0
2020-10-27 15:35:00,33.02,33.05,32.99,32.99,455345.0,26.8303,26.8547,26.8059,26.8059,455345.0
2020-10-27 15:40:00,33.0,33.0,32.93,32.97,414744.0,26.814,26.814,26.7572,26.7897,414744.0
2020-10-27 15:45:00,32.96,32.98,32.92,32.93,475853.0,26.7815,26.7978,26.749,26.7572,475853.0
2020-10-27 15:50:00,32.93,32.96,32.9,32.95,552870.0,26.7572,26.7815,26.7328,26.7734,552870.0
2020-10-27 15:55:00,32.95,32.95,32.82,32.82,1260770.0,26.7734,26.7734,26.6678,26.6678,1260770.0
2020-10-28 09:30:00,32.1,32.38,31.95,31.96,2200844.0,26.0827,26.3103,25.9609,25.969,2200844.0
2020-10-28 09:35:00,31.97,32.1,31.95,32.01,708410.0,25.9771,26.0827,25.9609,26.0096,708410.0
2020-10-28 09:40:00,32.02,32.2,32.0,32.17,951692.0,26.0177,26.164,26.0015,26.1396,951692.0
2020-10-28 09:45:00,32.17,32.17,31.92,31.95,728634.0,26.1396,26.1396,25.9365,25.9609,728634.0
2020-10-28 09:50:00,31.94,32.0,31.84,31.9,912016.0,25.9527,26.0015,25.8715,25.9202,912016.0
2020-10-28 09:55:00,31.9,31.92,31.76,31.78,533461.0,25.9202,25.9365,25.8065,25.8227,533461.0
2020-10-28 10:00:00,31.78,31.84,31.73,31.74,551702.0,25.8227,25.8715,25.7821,25.7902,551702.0
2020-10-28 10:05:00,31.74,31.84,31.69,31.83,388766.0,25.7902,25.8715,25.7496,25.8634,388766.0
2020-10-28 10:10:00,31.83,31.94,31.83,31.91,383946.0,25.8634,25.9527,25.8634,25.9284,383946.0
2020-10-28 10:15:00,31.9,31.97,31.74,31.74,375895.0,25.9202,25.9771,25.7902,25.7902,375895.0
2020-10-28 10:20:00,31.74,31.76,31.6,31.61,726731.0,25.7902,25.8065,25.6765,25.6846,726731.0
2020-10-28 10:25:00,31.61,31.69,31.56,31.65,513932.0,25.6846,25.7496,25.644,25.7171,513932.0
2020-10-28 10:30:00,31.65,31.72,31.56,31.63,355270.0,25.7171,25.774,25.644,25.7008,355270.0
2020-10-28 10:35:00,31.62,31.88,31.6,31.84,654800.0,25.6927,25.904,25.6765,25.8715,654800.0
2020-10-28 10:40:00,31.84,31.85,31.68,31.75,645034.0,25.8715,25.8796,25.7415,25.7984,645034.0
2020-10-28 10:45:00,31.74,31.77,31.65,31.67,385893.0,25.7902,25.8146,25.7171,25.7333,385893.0
2020-10-28 10:50:00,31.67,31.67,31.57,31.6,431619.0,25.7333,25.7333,25.6521,25.6765,431619.0
2020-10-28 10:55:00,31.59,31.64,31.56,31.58,493978.0,25.6683,25.709,25.644,25.6602,493978.0
2020-10-28 11:00:00,31.57,31.64,31.55,31.61,331730.0,25.6521,25.709,25.6358,25.6846,331730.0
2020-10-28 11:05:00,31.62,31.79,31.62,31.76,266247.0,25.6927,25.8309,25.6927,25.8065,266247.0
2020-10-28 11:10:00,31.76,31.8,31.7,31.75,305055.0,25.8065,25.839,25.7577,25.7984,305055.0
2020-10-28 11:15:00,31.75,31.83,31.71,31.77,379676.0,25.7984,25.8634,25.7659,25.8146,379676.0
2020-10-28 11:20:00,31.78,31.81,31.74,31.81,217197.0,25.8227,25.8471,25.7902,25.8471,217197.0
2020-10-28 11:25:00,31.81,31.93,31.79,31.93,228956.0,25.8471,25.9446,25.8309,25.9446,228956.0
2020-10-28 11:30:00,31.92,31.92,31.86,31.91,310103.0,25.9365,25.9365,25.8877,25.9284,310103.0
2020-10-28 11:35:00,31.91,32.03,31.9,32.02,358110.0,25.9284,26.0259,25.9202,26.0177,358110.0
2020-10-28 11:40:00,32.01,32.2,32.0,32.12,499491.0,26.0096,26.164,26.0015,26.099,499491.0
2020-10-28 11:45:00,32.13,32.23,32.11,32.18,248602.0,26.1071,26.1884,26.0909,26.1477,248602.0
2020-10-28 11:50:00,32.18,32.26,32.17,32.23,331237.0,26.1477,26.2128,26.1396,26.1884,331237.0
2020-10-28 11:55:00,32.23,32.25,32.17,32.18,326440.0,26.1884,26.2046,26.1396,26.1477,326440.0
2020-10-28 12:00:00,32.19,32.3,32.18,32.29,307026.0,26.1559,26.2453,26.1477,26.2371,307026.0
2020-10-28 12:05:00,32.29,32.37,32.26,32.3,329652.0,26.2371,26.3021,26.2128,26.2453,329652.0
2020-10-28 12:10:00,32.3,32.32,32.27,32.27,217413.0,26.2453,26.2615,26.2209,26.2209,217413.0
2020-10-28 12:15:00,32.27,32.29,32.19,32.22,312561.0,26.2209,26.2371,26.1559,26.1803,312561.0
2020-10-28 12:20:00,32.22,32.25,32.18,32.18,256299.0,26.1803,26.2046,26.1477,26.1477,256299.0
2020-10-28 12:25:00,32.19,32.23,32.15,32.23,240993.0,26.1559,26.1884,26.1234,26.1884,240993.0
2020-10-28 12:30:00,32.23,32.32,32.2,32.29,263575.0,26.1884,26.2615,26.164,26.2371,263575.0
2020-10-28 12:35:00,32.3,32.32,32.11,32.12,154782.0,26.2453,26.2615,26.0909,26.099,154782.0
2020-10-28 12:40:00,32.1,32.11,32.01,32.1,350740.0,26.0827,26.0909,26.0096,26.0827,350740.0
2020-10-28 12:45:00,32.09,32.1,31.96,31.97,666749.0,26.0746,26.0827,25.969,25.9771,666749.0
2020-10-28 12:50:00,31.96,32.09,31.96,32.06,457816.0,25.969,26.0746,25.969,26.0502,457816.0
2020-10-28 12:55:00,32.06,32.11,32.02,32.06,238097.0,26.0502,26.0909,26.0177,26.0502,238097.0
2020-10-28 13:00:00,32.06,32.06,31.95,31.97,265343.0,26.0502,26.0502,25.9609,25.9771,265343.0
2020-10-28 13:05:00,31.96,31.98,31.92,31.94,252431.0,25.969,25.9852,25.9365,25.9527,252431.0
2020-10-28 13:10:00,31.93,31.96,31.86,31.88,215671.0,25.9446,25.969,25.8877,25.904,215671.0
2020-10-28 13:15:00,31.88,31.96,31.83,31.95,243945.0,25.904,25.969,25.8634,25.9609,243945.0
2020-10-28 13:20:00,31.95,31.95,31.86,31.93,299913.0,25.9609,25.9609,25.8877,25.9446,299913.0
2020-10-28 13:25:00,31.93,32.0,31.87,31.99,378573.0,25.9446,26.0015,25.8959,25.9934,378573.0
2020-10-28 13:30:00,32.0,32.0,31.85,31.94,291798.0,26.0015,26.0015,25.8796,25.9527,291798.0
2020-10-28 13:35:00,31.94,31.97,31.88,31.91,380234.0,25.9527,25.9771,25.904,25.9284,380234.0
2020-10-28 13:40:00,31.91,31.94,31.81,31.84,217812.0,25.9284,25.9527,25.8471,25.8715,217812.0
2020-10-28 13:45:00,31.84,31.85,31.75,31.8,359559.0,25.8715,25.8796,25.7984,25.839,359559.0
2020-10-28 13:50:00,31.8,31.86,31.75,31.86,800275.0,25.839,25.8877,25.7984,25.8877,800275.0
2020-10-28 13:55:00,31.86,31.89,31.81,31.86,203402.0,25.8877,25.9121,25.8471,25.8877,203402.0
2020-10-28 14:00:00,31.85,31.87,31.77,31.83,157633.0,25.8796,25.8959,25.8146,25.8634,157633.0
2020-10-28 14:05:00,31.83,31.85,31.76,31.8,730153.0,25.8634,25.8796,25.8065,25.839,730153.0
2020-10-28 14:10:00,31.8,31.8,31.66,31.67,462849.0,25.839,25.839,25.7252,25.7333,462849.0
2020-10-28 14:15:00,31.67,31.74,31.66,31.73,209270.0,25.7333,25.7902,25.7252,25.7821,209270.0
2020-10-28 14:20:00,31.72,31.87,31.72,31.86,538838.0,25.774,25.8959,25.774,25.8877,538838.0
2020-10-28 14:25:00,31.87,31.94,31.84,31.91,459824.0,25.8959,25.9527,25.8715,25.9284,459824.0
2020-10-28 14:30:00,31.9,31.92,31.85,31.88,291962.0,25.9202,25.9365,25.8796,25.904,291962.0
2020-10-28 14:35:00,31.88,31.88,31.77,31.79,237396.0,25.904,25.904,25.8146,25.8309,237396.0
2020-10-28 14:40:00,31.79,31.83,31.75,31.83,162293.0,25.8309,25.8634,25.7984,25.8634,162293.0
2020-10-28 14:45:00,31.82,31.94,31.81,31.89,376621.0,25.8552,25.9527,25.8471,25.9121,376621.0
2020-10-28 14:50:00,31.88,31.91,31.75,31.77,206423.0,25.904,25.9284,25.7984,25.8146,206423.0
2020-10-28 14:55:00,31.77,31.95,31.76,31.88,318504.0,25.8146,25.9609,25.8065,25.904,318504.0
2020-10-28 15:00:00,31.88,31.89,31.78,31.78,175223.0,25.904,25.9121,25.8227,25.8227,175223.0
2020-10-28 15:05:00,31.78,31.82,31.73,31.74,242485.0,25.8227,25.8552,25.7821,25.7902,242485.0
2020-10-28 15:10:00,31.74,31.79,31.71,31.75,254141.0,25.7902,25.8309,25.7659,25.7984,254141.0
2020-10-28 15:15:00,31.74,31.76,31.71,31.73,280385.0,25.7902,25.8065,25.7659,25.7821,280385.0
2020-10-28 15:20:00,31.72,31.84,31.71,31.83,366050.0,25.774,25.8715,25.7659,25.8634,366050.0
2020-10-28 15:25:00,31.82,31.84,31.77,31.81,341866.0,25.8552,25.8715,25.8146,25.8471,341866.0
2020-10-28 15:30:00,31.81,31.85,31.76,31.83,470517.0,25.8471,25.8796,25.8065,25.8634,470517.0
2020-10-28 15:35:00,31.83,31.85,31.74,31.75,418350.0,25.8634,25.8796,25.7902,25.7984,418350.0
2020-10-28 15:40:00,31.74,31.76,31.71,31.71,323802.0,25.7902,25.8065,25.7659,25.7659,323802.0
2020-10-28 15:45:00,31.72,31.72,31.59,31.66,916924.0,25.774,25.774,25.6683,25.7252,916924.0
2020-10-28 15:50:00,31.65,31.66,31.54,31.6,831607.0,25.7171,25.7252,25.6277,25.6765,831607.0
2020-10-28 15:55:00,31.6,31.61,31.52,31.57,1690048.0,25.6765,25.6846,25.6115,25.6521,1690048.0
2020-10-29 09:30:00,31.41,31.48,31.22,31.26,1732450.0,25.5221,25.579,25.3677,25.4002,1732450.0
2020-10-29 09:35:00,31.25,31.44,31.11,31.36,757118.0,25.3921,25.5465,25.2783,25.4815,757118.0
2020-10-29 09:40:00,31.36,31.59,31.26,31.56,847401.0,25.4815,25.6683,25.4002,25.644,847401.0
2020-10-29 09:45:00,31.56,31.75,31.48,31.71,974921.0,25.644,25.7984,25.579,25.7659,974921.0
2020-10-29 09:50:00,31.71,31.77,31.63,31.72,986535.0,25.7659,25.8146,25.7008,25.774,986535.0
2020-10-29 09:55:00,31.71,31.82,31.67,31.71,763615.0,25.7659,25.8552,25.7333,25.7659,763615.0
2020-10-29 10:00:00,31.71,31.93,31.69,31.85,633054.0,25.7659,25.9446,25.7496,25.8796,633054.0
2020-10-29 10:05:00,31.85,31.9,31.75,31.79,537044.0,25.8796,25.9202,25.7984,25.8309,537044.0
2020-10-29 10:10:00,31.8,31.93,31.73,31.79,488435.0,25.839,25.9446,25.7821,25.8309,488435.0
2020-10-29 10:15:00,31.8,32.0,31.74,32.0,381154.0,25.839,26.0015,25.7902,26.0015,381154.0
2020-10-29 10:20:00,32.0,32.04,31.93,31.99,479200.0,26.0015,26.034,25.9446,25.9934,479200.0
2020-10-29 10:25:00,31.98,32.08,31.92,32.06,367040.0,25.9852,26.0665,25.9365,26.0502,367040.0
2020-10-29 10:30:00,32.06,32.31,32.03,32.28,419435.0,26.0502,26.2534,26.0259,26.229,419435.0
2020-10-29 10:35:00,32.28,32.39,32.26,32.38,457592.0,26.229,26.3184,26.2128,26.3103,457592.0
2020-10-29 10:40:00,32.38,32.41,32.3,32.31,368101.0,26.3103,26.3346,26.2453,26.2534,368101.0
2020-10-29 10:45:00,32.31,32.48,32.3,32.38,465452.0,26.2534,26.3915,26.2453,26.3103,465452.0
2020-10-29 10:50:00,32.38,32.46,32.24,32.29,577515.0,26.3103,26.3753,26.1965,26.2371,577515.0
2020-10-29 10:55:00,32.29,32.38,32.2,32.36,1038760.0,26.2371,26.3103,26.164,26.294,1038760.0
2020-10-29 11:00:00,32.36,32.45,32.3,32.31,449245.0,26.294,26.3671,26.2453,26.2534,449245.0
2020-10-29 11:05:00,32.31,32.32,32.21,32.21,301369.0,26.2534,26.2615,26.1721,26.1721,301369.0
2020-10-29 11:10:00,32.21,32.39,32.18,32.39,268451.0,26.1721,26.3184,26.1477,26.3184,268451.0
2020-10-29 11:15:00,32.4,32.5,32.35,32.48,290196.0,26.3265,26.4078,26.2859,26.3915,290196.0
2020-10-29 11:20:00,32.49,32.49,32.38,32.43,361619.0,26.3996,26.3996,26.3103,26.3509,361619.0
2020-10-29 11:25:00,32.42,32.48,32.26,32.27,259551.0,26.3428,26.3915,26.2128,26.2209,259551.0
2020-10-29 11:30:00,32.27,32.31,32.22,32.24,312255.0,26.2209,26.2534,26.1803,26.1965,312255.0
2020-10-29 11:35:00,32.25,32.29,32.21,32.28,255531.0,26.2046,26.2371,26.1721,26.229,255531.0
2020-10-29 11:40:00,32.26,32.27,32.15,32.16,259720.0,26.2128,26.2209,26.1234,26.1315,259720.0
2020-10-29 11:45:00,32.16,32.32,32.15,32.29,230815.0,26.1315,26.2615,26.1234,26.2371,230815.0
2020-10-29 11:50:00,32.28,32.42,32.26,32.41,412960.0,26.229,26.3428,26.2128,26.3346,412960.0
2020-10-29 11:55:00,32.41,32.48,32.25,32.32,470978.0,26.3346,26.3915,26.2046,26.2615,470978.0
2020-10-29 12:00:00,32.32,32.35,32.26,32.31,176013.0,26.2615,26.2859,26.2128,26.2534,176013.0
2020-10-29 12:05:00,32.32,32.41,32.29,32.39,179753.0,26.2615,26.3346,26.2371,26.3184,179753.0
2020-10-29 12:10:00,32.39,32.49,32.37,32.49,208450.0,26.3184,26.3996,26.3021,26.3996,208450.0
2020-10-29 12:15:00,32.48,32.53,32.41,32.43,390346.0,26.3915,26.4321,26.3346,26.3509,390346.0
2020-10-29 12:20:00,32.43,32.44,32.35,32.43,301737.0,26.3509,26.359,26.2859,26.3509,301737.0
2020-10-29 12:25:00,32.42,32.53,32.42,32.45,438739.0,26.3428,26.4321,26.3428,26.3671,438739.0
2020-10-29 12:30:00,32.45,32.54,32.43,32.52,377129.0,26.3671,26.4403,26.3509,26.424,377129.0
2020-10-29 12:35:00,32.53,32.61,32.47,32.54,515407.0,26.4321,26.4971,26.3834,26.4403,515407.0
2020-10-29 12:40:00,32.55,32.58,32.52,32.53,164717.0,26.4484,26.4728,26.424,26.4321,164717.0
2020-10-29 12:45:00,32.52,32.55,32.46,32.5,340242.0,26.424,26.4484,26.3753,26.4078,340242.0
2020-10-29 12:50:00,32.5,32.56,32.49,32.55,241592.0,26.4078,26.4565,26.3996,26.4484,241592.0
2020-10-29 12:55:00,32.55,32.56,32.51,32.55,280297.0,26.4484,26.4565,26.4159,26.4484,280297.0
2020-10-29 13:00:00,32.55,32.56,32.48,32.52,231897.0,26.4484,26.4565,26.3915,26.424,231897.0
2020-10-29 13:05:00,32.52,32.54,32.38,32.41,228634.0,26.424,26.4403,26.3103,26.3346,228634.0
2020-10-29 13:10:00,32.41,32.42,32.31,32.36,199009.0,26.3346,26.3428,26.2534,26.294,199009.0
2020-10-29 13:15:00,32.36,32.37,32.3,32.36,207875.0,26.294,26.3021,26.2453,26.294,207875.0
2020-10-29 13:20:00,32.36,32.47,32.34,32.45,201534.0,26.294,26.3834,26.2778,26.3671,201534.0
2020-10-29 13:25:00,32.44,32.5,32.43,32.48,164284.0,26.359,26.4078,26.3509,26.3915,164284.0
2020-10-29 13:30:00,32.49,32.56,32.47,32.55,225956.0,26.3996,26.4565,26.3834,26.4484,225956.0
2020-10-29 13:35:00,32.54,32.57,32.47,32.51,363974.0,26.4403,26.4646,26.3834,26.4159,363974.0
2020-10-29 13:40:00,32.51,32.65,32.51,32.64,211177.0,26.4159,26.5296,26.4159,26.5215,211177.0
2020-10-29 13:45:00,32.64,32.74,32.61,32.74,248527.0,26.5215,26.6028,26.4971,26.6028,248527.0
2020-10-29 13:50:00,32.74,32.81,32.73,32.8,290516.0,26.6028,26.6597,26.5946,26.6515,290516.0
2020-10-29 13:55:00,32.79,32.81,32.69,32.75,543163.0,26.6434,26.6597,26.5621,26.6109,543163.0
2020-10-29 14:00:00,32.76,32.88,32.75,32.82,343781.0,26.619,26.7165,26.6109,26.6678,343781.0
2020-10-29 14:05:00,32.81,32.86,32.78,32.8,384972.0,26.6597,26.7003,26.6353,26.6515,384972.0
2020-10-29 14:10:00,32.8,32.84,32.75,32.8,244556.0,26.6515,26.684,26.6109,26.6515,244556.0
2020-10-29 14:15:00,32.8,32.89,32.78,32.88,257794.0,26.6515,26.7247,26.6353,26.7165,257794.0
2020-10-29 14:20:00,32.87,32.91,32.85,32.88,377599.0,26.7084,26.7409,26.6922,26.7165,377599.0
2020-10-29 14:25:00,32.88,32.93,32.83,32.84,339358.0,26.7165,26.7572,26.6759,26.684,339358.0
2020-10-29 14:30:00,32.84,32.96,32.82,32.95,320888.0,26.684,26.7815,26.6678,26.7734,320888.0
2020-10-29 14:35:00,32.96,32.96,32.89,32.91,595732.0,26.7815,26.7815,26.7247,26.7409,595732.0
2020-10-29 14:40:00,32.91,32.97,32.9,32.91,278435.0,26.7409,26.7897,26.7328,26.7409,278435.0
2020-10-29 14:45:00,32.91,32.93,32.84,32.87,334183.0,26.7409,26.7572,26.684,26.7084,334183.0
2020-10-29 14:50:00,32.87,32.97,32.86,32.95,233866.0,26.7084,26.7897,26.7003,26.7734,233866.0
2020-10-29 14:55:00,32.95,33.0,32.93,32.98,368766.0,26.7734,26.814,26.7572,26.7978,368766.0
2020-10-29 15:00:00,32.98,33.0,32.94,32.98,336229.0,26.7978,26.814,26.7653,26.7978,336229.0
2020-10-29 15:05:00,32.97,33.0,32.96,32.96,297690.0,26.7897,26.814,26.7815,26.7815,297690.0
2020-10-29 15:10:00,32.96,32.97,32.84,32.86,379613.0,26.7815,26.7897,26.684,26.7003,379613.0
2020-10-29 15:15:00,32.85,32.87,32.76,32.81,314081.0,26.6922,26.7084,26.619,26.6597,314081.0
2020-10-29 15:20:00,32.81,32.88,32.79,32.85,257777.0,26.6597,26.7165,26.6434,26.6922,257777.0
2020-10-29 15:25:00,32.84,32.9,32.83,32.9,321982.0,26.684,26.7328,26.6759,26.7328,321982.0
2020-10-29 15:30:00,32.9,32.93,32.85,32.91,325281.0,26.7328,26.7572,26.6922,26.7409,325281.0
2020-10-29 15:35:00,32.91,32.96,32.87,32.95,357246.0,26.7409,26.7815,26.7084,26.7734,357246.0
2020-10-29 15:40:00,32.95,33.03,32.94,32.97,533839.0,26.7734,26.8384,26.7653,26.7897,533839.0
2020-10-29 15:45:00,32.97,33.12,32.96,33.1,594365.0,26.7897,26.9115,26.7815,26.8953,594365.0
2020-10-29 15:50:00,33.1,33.13,33.02,33.1,891132.0,26.8953,26.9197,26.8303,26.8953,891132.0
2020-10-29 15:55:00,33.1,33.1,32.94,32.98,1409087.0,26.8953,26.8953,26.7653,26.7978,1409087.0
2020-10-30 09:30:00,32.41,32.86,32.4,32.52,1203339.0,26.3346,26.7003,26.3265,26.424,1203339.0
2020-10-30 09:35:00,32.49,32.85,32.44,32.79,761733.0,26.3996,26.6922,26.359,26.6434,761733.0
2020-10-30 09:40:00,32.78,32.78,32.51,32.65,473573.0,26.6353,26.6353,26.4159,26.5296,473573.0
2020-10-30 09:45:00,32.64,32.79,32.54,32.63,510701.0,26.5215,26.6434,26.4403,26.5134,510701.0
2020-10-30 09:50:00,32.62,32.82,32.59,32.81,409334.0,26.5053,26.6678,26.4809,26.6597,409334.0
2020-10-30 09:55:00,32.81,33.14,32.76,33.1,723141.0,26.6597,26.9278,26.619,26.8953,723141.0
2020-10-30 10:00:00,33.1,33.14,32.87,32.93,625695.0,26.8953,26.9278,26.7084,26.7572,625695.0
2020-10-30 10:05:00,32.93,32.93,32.68,32.78,420078.0,26.7572,26.7572,26.554,26.6353,420078.0
2020-10-30 10:10:00,32.78,32.86,32.58,32.6,464508.0,26.6353,26.7003,26.4728,26.489,464508.0
2020-10-30 10:15:00,32.59,32.64,32.41,32.54,591557.0,26.4809,26.5215,26.3346,26.4403,591557.0
2020-10-30 10:20:00,32.54,32.58,32.18,32.21,735607.0,26.4403,26.4728,26.1477,26.1721,735607.0
2020-10-30 10:25:00,32.2,32.26,32.09,32.2,516252.0,26.164,26.2128,26.0746,26.164,516252.0
2020-10-30 10:30:00,32.2,32.4,32.11,32.38,456885.0,26.164,26.3265,26.0909,26.3103,456885.0
2020-10-30 10:35:00,32.38,32.49,32.32,32.44,379386.0,26.3103,26.3996,26.2615,26.359,379386.0
2020-10-30 10:40:00,32.44,32.45,32.23,32.26,419469.0,26.359,26.3671,26.1884,26.2128,419469.0
2020-10-30 10:45:00,32.26,32.27,32.11,32.12,391229.0,26.2128,26.2209,26.0909,26.099,391229.0
2020-10-30 10:50:00,32.12,32.22,32.06,32.16,711988.0,26.099,26.1803,26.0502,26.1315,711988.0
2020-10-30 10:55:00,32.17,32.22,32.02,32.02,395656.0,26.1396,26.1803,26.0177,26.0177,395656.0
2020-10-30 11:00:00,32.02,32.26,32.01,32.23,328214.0,26.0177,26.2128,26.0096,26.1884,328214.0
2020-10-30 11:05:00,32.23,32.32,32.15,32.15,301171.0,26.1884,26.2615,26.1234,26.1234,301171.0
2020-10-30 11:10:00,32.16,32.39,32.14,32.38,312827.0,26.1315,26.3184,26.1152,26.3103,312827.0
2020-10-30 11:15:00,32.38,32.39,32.25,32.28,326831.0,26.3103,26.3184,26.2046,26.229,326831.0
2020-10-30 11:20:00,32.28,32.45,32.25,32.43,282655.0,26.229,26.3671,26.2046,26.3509,282655.0
2020-10-30 11:25:00,32.43,32.47,32.21,32.26,348241.0,26.3509,26.3834,26.1721,26.2128,348241.0
2020-10-30 11:30:00,32.25,32.34,32.23,32.27,196656.0,26.2046,26.2778,26.1884,26.2209,196656.0
2020-10-30 11:35:00,32.28,32.36,32.26,32.31,274282.0,26.229,26.294,26.2128,26.2534,274282.0
2020-10-30 11:40:00,32.31,32.34,32.13,32.16,536108.0,26.2534,26.2778,26.1071,26.1315,536108.0
2020-10-30 11:45:00,32.16,32.36,32.13,32.35,433783.0,26.1315,26.294,26.1071,26.2859,433783.0
2020-10-30 11:50:00,32.35,32.4,32.31,32.39,170649.0,26.2859,26.3265,26.2534,26.3184,170649.0
2020-10-30 11:55:00,32.4,32.48,32.32,32.47,218619.0,26.3265,26.3915,26.2615,26.3834,218619.0
2020-10-30 12:00:00,32.46,32.64,32.44,32.64,306751.0,26.3753,26.5215,26.359,26.5215,306751.0
2020-10-30 12:05:00,32.63,32.63,32.43,32.44,279558.0,26.5134,26.5134,26.3509,26.359,279558.0
2020-10-30 12:10:00,32.43,32.44,32.16,32.18,567819.0,26.3509,26.359,26.1315,26.1477,567819.0
2020-10-30 12:15:00,32.18,32.3,32.17,32.23,356101.0,26.1477,26.2453,26.1396,26.1884,356101.0
2020-10-30 12:20:00,32.23,32.29,32.17,32.24,282477.0,26.1884,26.2371,26.1396,26.1965,282477.0
2020-10-30 12:25:00,32.25,32.27,32.19,32.22,318207.0,26.2046,26.2209,26.1559,26.1803,318207.0
2020-10-30 12:30:00,32.21,32.25,32.13,32.2,612397.0,26.1721,26.2046,26.1071,26.164,612397.0
2020-10-30 12:35:00,32.22,32.22,32.13,32.14,331712.0,26.1803,26.1803,26.1071,26.1152,331712.0
2020-10-30 12:40:00,32.15,32.16,32.06,32.1,468800.0,26.1234,26.1315,26.0502,26.0827,468800.0
2020-10-30 12:45:00,32.09,32.2,32.06,32.2,202245.0,26.0746,26.164,26.0502,26.164,202245.0
2020-10-30 12:50:00,32.2,32.29,32.17,32.25,192263.0,26.164,26.2371,26.1396,26.2046,192263.0
2020-10-30 12:55:00,32.25,32.27,32.15,32.16,176957.0,26.2046,26.2209,26.1234,26.1315,176957.0
2020-10-30 13:00:00,32.16,32.3,32.12,32.26,226537.0,26.1315,26.2453,26.099,26.2128,226537.0
2020-10-30 13:05:00,32.26,32.27,32.18,32.24,178290.0,26.2128,26.2209,26.1477,26.1965,178290.0
2020-10-30 13:10:00,32.25,32.32,32.24,32.28,147168.0,26.2046,26.2615,26.1965,26.229,147168.0
2020-10-30 13:15:00,32.29,32.35,32.2,32.32,230967.0,26.2371,26.2859,26.164,26.2615,230967.0
2020-10-30 13:20:00,32.32,32.39,32.29,32.36,177272.0,26.2615,26.3184,26.2371,26.294,177272.0
2020-10-30 13:25:00,32.36,32.37,32.27,32.35,227660.0,26.294,26.3021,26.2209,26.2859,227660.0
2020-10-30 13:30:00,32.35,32.37,32.21,32.22,192645.0,26.2859,26.3021,26.1721,26.1803,192645.0
2020-10-30 13:35:00,32.21,32.24,32.08,32.13,266786.0,26.1721,26.1965,26.0665,26.1071,266786.0
2020-10-30 13:40:00,32.13,32.16,32.1,32.13,230886.0,26.1071,26.1315,26.0827,26.1071,230886.0
2020-10-30 13:45:00,32.13,32.26,32.12,32.26,179099.0,26.1071,26.2128,26.099,26.2128,179099.0
2020-10-30 13:50:00,32.25,32.3,32.2,32.23,184023.0,26.2046,26.2453,26.164,26.1884,184023.0
2020-10-30 13:55:00,32.22,32.39,32.21,32.38,266793.0,26.1803,26.3184,26.1721,26.3103,266793.0
2020-10-30 14:00:00,32.38,32.48,32.35,32.48,361842.0,26.3103,26.3915,26.2859,26.3915,361842.0
2020-10-30 14:05:00,32.48,32.72,32.45,32.65,504427.0,26.3915,26.5865,26.3671,26.5296,504427.0
2020-10-30 14:10:00,32.65,32.65,32.45,32.48,423594.0,26.5296,26.5296,26.3671,26.3915,423594.0
2020-10-30 14:15:00,32.48,32.5,32.42,32.48,262591.0,26.3915,26.4078,26.3428,26.3915,262591.0
2020-10-30 14:20:00,32.48,32.56,32.45,32.48,255716.0,26.3915,26.4565,26.3671,26.3915,255716.0
2020-10-30 14:25:00,32.48,32.51,32.37,32.41,225634.0,26.3915,26.4159,26.3021,26.3346,225634.0
2020-10-30 14:30:00,32.41,32.44,32.29,32.44,290770.0,26.3346,26.359,26.2371,26.359,290770.0
2020-10-30 14:35:00,32.43,32.49,32.37,32.44,348905.0,26.3509,26.3996,26.3021,26.359,348905.0
2020-10-30 14:40:00,32.44,32.44,32.29,32.3,337113.0,26.359,26.359,26.2371,26.2453,337113.0
2020-10-30 14:45:00,32.3,32.38,32.26,32.32,526973.0,26.2453,26.3103,26.2128,26.2615,526973.0
2020-10-30 14:50:00,32.32,32.38,32.27,32.36,219014.0,26.2615,26.3103,26.2209,26.294,219014.0
2020-10-30 14:55:00,32.36,32.45,32.34,32.39,305930.0,26.294,26.3671,26.2778,26.3184,305930.0
2020-10-30 15:00:00,32.39,32.47,32.32,32.45,292420.0,26.3184,26.3834,26.2615,26.3671,292420.0
2020-10-30 15:05:00,32.44,32.48,32.35,32.4,264947.0,26.359,26.3915,26.2859,26.3265,264947.0
2020-10-30 15:10:00,32.4,32.6,32.38,32.58,323536.0,26.3265,26.489,26.3103,26.4728,323536.0
2020-10-30 15:15:00,32.57,32.62,32.48,32.51,361581.0,26.4646,26.5053,26.3915,26.4159,361581.0
2020-10-30 15:20:00,32.52,32.59,32.46,32.54,308010.0,26.424,26.4809,26.3753,26.4403,308010.0
2020-10-30 15:25:00,32.54,32.56,32.43,32.45,375536.0,26.4403,26.4565,26.3509,26.3671,375536.0
2020-10-30 15:30:00,32.45,32.47,32.36,32.39,462198.0,26.3671,26.3834,26.294,26.3184,462198.0
2020-10-30 15:35:00,32.38,32.47,32.34,32.47,388132.0,26.3103,26.3834,26.2778,26.3834,388132.0
2020-10-30 15:40:00,32.47,32.56,32.41,32.55,532908.0,26.3834,26.4565,26.3346,26.4484,532908.0
2020-10-30 15:45:00,32.55,32.59,32.45,32.5,657556.0,26.4484,26.4809,26.3671,26.4078,657556.0
2020-10-30 15:50:00,32.51,32.59,32.46,32.55,846828.0,26.4159,26.4809,26.3753,26.4484,846828.0
2020-10-30 15:55:00,32.54,32.7,32.53,32.67,2259900.0,26.4403,26.5703,26.4321,26.5459,2259900.0
2020-11-02 09:30:00,33.14,33.19,32.82,32.83,1247656.0,26.9278,26.9684,26.6678,26.6759,1247656.0
2020-11-02 09:35:00,32.84,32.97,32.74,32.75,544870.0,26.684,26.7897,26.6028,26.6109,544870.0
2020-11-02 09:40:00,32.75,32.78,32.57,32.58,574266.0,26.6109,26.6353,26.4646,26.4728,574266.0
2020-11-02 09:45:00,32.58,32.96,32.57,32.92,615834.0,26.4728,26.7815,26.4646,26.749,615834.0
2020-11-02 09:50:00,32.93,32.94,32.78,32.79,317880.0,26.7572,26.7653,26.6353,26.6434,317880.0
2020-11-02 09:55:00,32.79,32.91,32.7,32.91,404827.0,26.6434,26.7409,26.5703,26.7409,404827.0
2020-11-02 10:00:00,32.91,33.13,32.91,33.12,667585.0,26.7409,26.9197,26.7409,26.9115,667585.0
2020-11-02 10:05:00,33.12,33.17,33.01,33.06,526470.0,26.9115,26.9522,26.8222,26.8628,526470.0
2020-11-02 10:10:00,33.06,33.08,32.98,33.06,335432.0,26.8628,26.879,26.7978,26.8628,335432.0
2020-11-02 10:15:00,33.07,33.24,33.01,33.22,418996.0,26.8709,27.009,26.8222,26.9928,418996.0
2020-11-02 10:20:00,33.22,33.31,33.18,33.23,726020.0,26.9928,27.0659,26.9603,27.0009,726020.0
2020-11-02 10:25:00,33.23,33.26,33.13,33.13,425199.0,27.0009,27.0253,26.9197,26.9197,425199.0
2020-11-02 10:30:00,33.14,33.25,33.07,33.24,265254.0,26.9278,27.0172,26.8709,27.009,265254.0
2020-11-02 10:35:00,33.24,33.3,33.14,33.15,404647.0,27.009,27.0578,26.9278,26.9359,404647.0
2020-11-02 10:40:00,33.14,33.3,33.12,33.3,452233.0,26.9278,27.0578,26.9115,27.0578,452233.0
2020-11-02 10:45:00,33.3,33.33,33.24,33.32,538166.0,27.0578,27.0822,27.009,27.0741,538166.0
2020-11-02 10:50:00,33.32,33.38,33.25,33.29,314924.0,27.0741,27.1228,27.0172,27.0497,314924.0
2020-11-02 10:55:00,33.3,33.43,33.29,33.42,294876.0,27.0578,27.1634,27.0497,27.1553,294876.0
2020-11-02 11:00:00,33.43,33.46,33.38,33.43,377158.0,27.1634,27.1878,27.1228,27.1634,377158.0
2020-11-02 11:05:00,33.43,33.46,33.34,33.4,313857.0,27.1634,27.1878,27.0903,27.1391,313857.0
2020-11-02 11:10:00,33.4,33.45,33.32,33.45,252761.0,27.1391,27.1797,27.0741,27.1797,252761.0
2020-11-02 11:15:00,33.44,33.49,33.43,33.48,322674.0,27.1716,27.2122,27.1634,27.2041,322674.0
2020-11-02 11:20:00,33.48,33.57,33.45,33.57,457530.0,27.2041,27.2772,27.1797,27.2772,457530.0
2020-11-02 11:25:00,33.56,33.66,33.55,33.65,566762.0,27.2691,27.3503,27.2609,27.3422,566762.0
2020-11-02 11:30:00,33.65,33.69,33.6,33.68,203229.0,27.3422,27.3747,27.3016,27.3666,203229.0
2020-11-02 11:35:00,33.69,33.76,33.66,33.72,413874.0,27.3747,27.4316,27.3503,27.3991,413874.0
2020-11-02 11:40:00,33.71,33.88,33.71,33.86,582773.0,27.3909,27.5291,27.3909,27.5128,582773.0
2020-11-02 11:45:00,33.87,33.87,33.74,33.77,305449.0,27.521,27.521,27.4153,27.4397,305449.0
2020-11-02 11:50:00,33.77,33.81,33.73,33.81,217728.0,27.4397,27.4722,27.4072,27.4722,217728.0
2020-11-02 11:55:00,33.81,33.86,33.79,33.84,205747.0,27.4722,27.5128,27.4559,27.4966,205747.0
2020-11-02 12:00:00,33.84,33.9,33.79,33.82,267546.0,27.4966,27.5453,27.4559,27.4803,267546.0
2020-11-02 12:05:00,33.82,33.91,33.82,33.9,223784.0,27.4803,27.5535,27.4803,27.5453,223784.0
2020-11-02 12:10:00,33.9,33.9,33.8,33.85,157042.0,27.5453,27.5453,27.4641,27.5047,157042.0
2020-11-02 12:15:00,33.86,33.91,33.85,33.87,214456.0,27.5128,27.5535,27.5047,27.521,214456.0
2020-11-02 12:20:00,33.87,34.0,33.85,34.0,353053.0,27.521,27.6266,27.5047,27.6266,353053.0
2020-11-02 12:25:00,34.0,34.02,33.9,33.98,567962.0,27.6266,27.6428,27.5453,27.6103,567962.0
2020-11-02 12:30:00,33.98,34.0,33.93,33.98,460517.0,27.6103,27.6266,27.5697,27.6103,460517.0
2020-11-02 12:35:00,33.98,34.03,33.89,33.9,295276.0,27.6103,27.651,27.5372,27.5453,295276.0
2020-11-02 12:40:00,33.89,33.94,33.86,33.87,233797.0,27.5372,27.5778,27.5128,27.521,233797.0
2020-11-02 12:45:00,33.88,33.93,33.82,33.91,560040.0,27.5291,27.5697,27.4803,27.5535,560040.0
2020-11-02 12:50:00,33.91,34.05,33.87,34.04,377834.0,27.5535,27.6672,27.521,27.6591,377834.0
2020-11-02 12:55:00,34.04,34.1,34.03,34.09,234263.0,27.6591,27.7078,27.651,27.6997,234263.0
2020-11-02 13:00:00,34.1,34.12,33.98,34.06,448145.0,27.7078,27.7241,27.6103,27.6753,448145.0
2020-11-02 13:05:00,34.07,34.09,34.01,34.04,235893.0,27.6835,27.6997,27.6347,27.6591,235893.0
2020-11-02 13:10:00,34.04,34.06,34.0,34.02,248796.0,27.6591,27.6753,27.6266,27.6428,248796.0
2020-11-02 13:15:00,34.01,34.01,33.87,33.9,342901.0,27.6347,27.6347,27.521,27.5453,342901.0
2020-11-02 13:20:00,33.91,33.94,33.82,33.94,312828.0,27.5535,27.5778,27.4803,27.5778,312828.0
2020-11-02 13:25:00,33.93,33.94,33.85,33.93,218749.0,27.5697,27.5778,27.5047,27.5697,218749.0
2020-11-02 13:30:00,33.92,34.02,33.9,34.02,224283.0,27.5616,27.6428,27.5453,27.6428,224283.0
2020-11-02 13:35:00,34.01,34.02,33.91,33.93,208199.0,27.6347,27.6428,27.5535,27.5697,208199.0
2020-11-02 13:40:00,33.93,34.05,33.92,34.02,195235.0,27.5697,27.6672,27.5616,27.6428,195235.0
2020-11-02 13:45:00,34.02,34.08,34.01,34.03,206010.0,27.6428,27.6916,27.6347,27.651,206010.0
2020-11-02 13:50:00,34.02,34.05,33.94,33.97,416916.0,27.6428,27.6672,27.5778,27.6022,416916.0
2020-11-02 13:55:00,33.96,34.04,33.95,34.03,253994.0,27.5941,27.6591,27.586,27.651,253994.0
2020-11-02 14:00:00,34.02,34.12,33.97,34.12,420059.0,27.6428,27.7241,27.6022,27.7241,420059.0
2020-11-02 14:05:00,34.12,34.17,34.1,34.16,529684.0,27.7241,27.7647,27.7078,27.7566,529684.0
2020-11-02 14:10:00,34.17,34.24,34.14,34.21,407986.0,27.7647,27.8216,27.7403,27.7972,407986.0
2020-11-02 14:15:00,34.2,34.21,34.13,34.16,403731.0,27.7891,27.7972,27.7322,27.7566,403731.0
2020-11-02 14:20:00,34.16,34.32,34.13,34.27,517609.0,27.7566,27.8866,27.7322,27.846,517609.0
2020-11-02 14:25:00,34.28,34.33,34.26,34.33,303610.0,27.8541,27.8947,27.8378,27.8947,303610.0
2020-11-02 14:30:00,34.33,34.35,34.22,34.25,399088.0,27.8947,27.911,27.8053,27.8297,399088.0
2020-11-02 14:35:00,34.26,34.38,34.25,34.33,434880.0,27.8378,27.9354,27.8297,27.8947,434880.0
2020-11-02 14:40:00,34.34,34.4,34.3,34.39,271175.0,27.9028,27.9516,27.8703,27.9435,271175.0
2020-11-02 14:45:00,34.39,34.46,34.34,34.36,353534.0,27.9435,28.0004,27.9028,27.9191,353534.0
2020-11-02 14:50:00,34.35,34.37,34.23,34.23,336397.0,27.911,27.9272,27.8135,27.8135,336397.0
2020-11-02 14:55:00,34.24,34.33,34.21,34.33,308099.0,27.8216,27.8947,27.7972,27.8947,308099.0
2020-11-02 15:00:00,34.33,34.4,34.29,34.35,290174.0,27.8947,27.9516,27.8622,27.911,290174.0
2020-11-02 15:05:00,34.35,34.35,34.24,34.26,276500.0,27.911,27.911,27.8216,27.8378,276500.0
2020-11-02 15:10:00,34.26,34.31,34.19,34.22,352282.0,27.8378,27.8785,27.781,27.8053,352282.0
2020-11-02 15:15:00,34.23,34.3,34.21,34.27,356202.0,27.8135,27.8703,27.7972,27.846,356202.0
2020-11-02 15:20:00,34.27,34.32,34.21,34.22,245193.0,27.846,27.8866,27.7972,27.8053,245193.0
2020-11-02 15:25:00,34.22,34.22,34.13,34.18,581425.0,27.8053,27.8053,27.7322,27.7728,581425.0
2020-11-02 15:30:00,34.18,34.25,34.05,34.05,506166.0,27.7728,27.8297,27.6672,27.6672,506166.0
2020-11-02 15:35:00,34.06,34.08,34.0,34.02,655141.0,27.6753,27.6916,27.6266,27.6428,655141.0
2020-11-02 15:40:00,34.03,34.05,33.91,33.91,538151.0,27.651,27.6672,27.5535,27.5535,538151.0
2020-11-02 15:45:00,33.91,33.97,33.86,33.94,759396.0,27.5535,27.6022,27.5128,27.5778,759396.0
2020-11-02 15:50:00,33.94,33.97,33.83,33.84,798765.0,27.5778,27.6022,27.4885,27.4966,798765.0
2020-11-02 15:55:00,33.85,34.0,33.82,33.98,2067769.0,27.5047,27.6266,27.4803,27.6103,2067769.0
2020-11-03 09:30:00,34.49,34.49,34.16,34.25,1144867.0,28.0247,28.0247,27.7566,27.8297,1144867.0
2020-11-03 09:35:00,34.24,34.34,34.08,34.3,695594.0,27.8216,27.9028,27.6916,27.8703,695594.0
2020-11-03 09:40:00,34.31,34.33,34.07,34.17,576420.0,27.8785,27.8947,27.6835,27.7647,576420.0
2020-11-03 09:45:00,34.18,34.3,34.15,34.19,431322.0,27.7728,27.8703,27.7485,27.781,431322.0
2020-11-03 09:50:00,34.18,34.29,34.13,34.24,412434.0,27.7728,27.8622,27.7322,27.8216,412434.0
2020-11-03 09:55:00,34.25,34.25,34.12,34.13,382967.0,27.8297,27.8297,27.7241,27.7322,382967.0
2020-11-03 10:00:00,34.14,34.22,34.09,34.21,406095.0,27.7403,27.8053,27.6997,27.7972,406095.0
2020-11-03 10:05:00,34.21,34.24,34.11,34.15,359557.0,27.7972,27.8216,27.716,27.7485,359557.0
2020-11-03 10:10:00,34.14,34.15,33.95,33.97,453512.0,27.7403,27.7485,27.586,27.6022,453512.0
2020-11-03 10:15:00,33.97,34.16,33.92,34.13,381879.0,27.6022,27.7566,27.5616,27.7322,381879.0
2020-11-03 10:20:00,34.13,34.14,34.04,34.07,478995.0,27.7322,27.7403,27.6591,27.6835,478995.0
2020-11-03 10:25:00,34.07,34.11,34.01,34.03,356016.0,27.6835,27.716,27.6347,27.651,356016.0
2020-11-03 10:30:00,34.03,34.05,33.96,33.98,256264.0,27.651,27.6672,27.5941,27.6103,256264.0
2020-11-03 10:35:00,33.98,34.19,33.94,34.19,485442.0,27.6103,27.781,27.5778,27.781,485442.0
2020-11-03 10:40:00,34.19,34.27,34.12,34.19,379697.0,27.781,27.846,27.7241,27.781,379697.0
2020-11-03 10:45:00,34.19,34.24,34.15,34.19,328483.0,27.781,27.8216,27.7485,27.781,328483.0
2020-11-03 10:50:00,34.19,34.3,34.19,34.29,338696.0,27.781,27.8703,27.781,27.8622,338696.0
2020-11-03 10:55:00,34.3,34.3,34.21,34.23,312680.0,27.8703,27.8703,27.7972,27.8135,312680.0
2020-11-03 11:00:00,34.23,34.27,34.19,34.27,309907.0,27.8135,27.846,27.781,27.846,309907.0
2020-11-03 11:05:00,34.27,34.27,34.1,34.11,658197.0,27.846,27.846,27.7078,27.716,658197.0
2020-11-03 11:10:00,34.11,34.19,34.09,34.15,256929.0,27.716,27.781,27.6997,27.7485,256929.0
2020-11-03 11:15:00,34.16,34.2,34.11,34.14,194843.0,27.7566,27.7891,27.716,27.7403,194843.0
2020-11-03 11:20:00,34.13,34.16,34.03,34.04,271983.0,27.7322,27.7566,27.651,27.6591,271983.0
2020-11-03 11:25:00,34.03,34.04,33.96,33.97,373407.0,27.651,27.6591,27.5941,27.6022,373407.0
2020-11-03 11:30:00,33.96,33.97,33.78,33.86,785448.0,27.5941,27.6022,27.4478,27.5128,785448.0
2020-11-03 11:35:00,33.86,33.97,33.85,33.94,357811.0,27.5128,27.6022,27.5047,27.5778,357811.0
2020-11-03 11:40:00,33.93,34.03,33.92,34.01,402313.0,27.5697,27.651,27.5616,27.6347,402313.0
2020-11-03 11:45:00,34.02,34.02,33.8,33.83,408242.0,27.6428,27.6428,27.4641,27.4885,408242.0
2020-11-03 11:50:00,33.83,33.96,33.82,33.93,223588.0,27.4885,27.5941,27.4803,27.5697,223588.0
2020-11-03 11:55:00,33.93,33.97,33.88,33.88,195925.0,27.5697,27.6022,27.5291,27.5291,195925.0
2020-11-03 12:00:00,33.88,33.91,33.81,33.82,266346.0,27.5291,27.5535,27.4722,27.4803,266346.0
2020-11-03 12:05:00,33.83,33.92,33.81,33.91,187228.0,27.4885,27.5616,27.4722,27.5535,187228.0
2020-11-03 12:10:00,33.92,33.96,33.9,33.91,157554.0,27.5616,27.5941,27.5453,27.5535,157554.0
2020-11-03 12:15:00,33.91,33.93,33.73,33.75,557121.0,27.5535,27.5697,27.4072,27.4234,557121.0
2020-11-03 12:20:00,33.75,33.77,33.71,33.71,316764.0,27.4234,27.4397,27.3909,27.3909,316764.0
2020-11-03 12:25:00,33.72,33.72,33.59,33.6,379599.0,27.3991,27.3991,27.2934,27.3016,379599.0
2020-11-03 12:30:00,33.61,33.61,33.56,33.61,252221.0,27.3097,27.3097,27.2691,27.3097,252221.0
2020-11-03 12:35:00,33.61,33.61,33.52,33.54,357387.0,27.3097,27.3097,27.2366,27.2528,357387.0
2020-11-03 12:40:00,33.54,33.56,33.48,33.51,441872.0,27.2528,27.2691,27.2041,27.2284,441872.0
2020-11-03 12:45:00,33.51,33.53,33.47,33.48,236127.0,27.2284,27.2447,27.1959,27.2041,236127.0
2020-11-03 12:50:00,33.48,33.48,33.36,33.39,561613.0,27.2041,27.2041,27.1066,27.1309,561613.0
2020-11-03 12:55:00,33.4,33.41,33.34,33.35,323554.0,27.1391,27.1472,27.0903,27.0984,323554.0
2020-11-03 13:00:00,33.36,33.46,33.36,33.41,219223.0,27.1066,27.1878,27.1066,27.1472,219223.0
2020-11-03 13:05:00,33.42,33.52,33.4,33.47,198173.0,27.1553,27.2366,27.1391,27.1959,198173.0
2020-11-03 13:10:00,33.48,33.51,33.44,33.49,328797.0,27.2041,27.2284,27.1716,27.2122,328797.0
2020-11-03 13:15:00,33.49,33.51,33.38,33.41,461751.0,27.2122,27.2284,27.1228,27.1472,461751.0
2020-11-03 13:20:00,33.4,33.44,33.37,33.44,212966.0,27.1391,27.1716,27.1147,27.1716,212966.0
2020-11-03 13:25:00,33.44,33.45,33.37,33.41,189311.0,27.1716,27.1797,27.1147,27.1472,189311.0
2020-11-03 13:30:00,33.41,33.45,33.37,33.38,176619.0,27.1472,27.1797,27.1147,27.1228,176619.0
2020-11-03 13:35:00,33.37,33.41,33.26,33.27,447350.0,27.1147,27.1472,27.0253,27.0334,447350.0
2020-11-03 13:40:00,33.26,33.29,33.22,33.25,460312.0,27.0253,27.0497,26.9928,27.0172,460312.0
2020-11-03 13:45:00,33.25,33.27,33.2,33.21,362081.0,27.0172,27.0334,26.9765,26.9847,362081.0
2020-11-03 13:50:00,33.21,33.26,33.2,33.23,198839.0,26.9847,27.0253,26.9765,27.0009,198839.0
2020-11-03 13:55:00,33.22,33.23,33.13,33.19,452007.0,26.9928,27.0009,26.9197,26.9684,452007.0
2020-11-03 14:00:00,33.19,33.35,33.18,33.28,330473.0,26.9684,27.0984,26.9603,27.0415,330473.0
2020-11-03 14:05:00,33.28,33.41,33.27,33.41,254425.0,27.0415,27.1472,27.0334,27.1472,254425.0
2020-11-03 14:10:00,33.42,33.47,33.37,33.38,428061.0,27.1553,27.1959,27.1147,27.1228,428061.0
2020-11-03 14:15:00,33.38,33.4,33.31,33.33,365147.0,27.1228,27.1391,27.0659,27.0822,365147.0
2020-11-03 14:20:00,33.33,33.37,33.31,33.33,244452.0,27.0822,27.1147,27.0659,27.0822,244452.0
2020-11-03 14:25:00,33.32,33.4,33.29,33.34,449701.0,27.0741,27.1391,27.0497,27.0903,449701.0
2020-11-03 14:30:00,33.35,33.49,33.34,33.49,266364.0,27.0984,27.2122,27.0903,27.2122,266364.0
2020-11-03 14:35:00,33.49,33.5,33.4,33.41,307988.0,27.2122,27.2203,27.1391,27.1472,307988.0
2020-11-03 14:40:00,33.41,33.48,33.41,33.45,202730.0,27.1472,27.2041,27.1472,27.1797,202730.0
2020-11-03 14:45:00,33.45,33.54,33.44,33.52,326432.0,27.1797,27.2528,27.1716,27.2366,326432.0
2020-11-03 14:50:00,33.52,33.59,33.5,33.53,394018.0,27.2366,27.2934,27.2203,27.2447,394018.0
2020-11-03 14:55:00,33.53,33.6,33.51,33.52,284761.0,27.2447,27.3016,27.2284,27.2366,284761.0
2020-11-03 15:00:00,33.52,33.53,33.41,33.48,526678.0,27.2366,27.2447,27.1472,27.2041,526678.0
2020-11-03 15:05:00,33.48,33.48,33.32,33.34,416286.0,27.2041,27.2041,27.0741,27.0903,416286.0
2020-11-03 15:10:00,33.34,33.37,33.27,33.33,623095.0,27.0903,27.1147,27.0334,27.0822,623095.0
2020-11-03 15:15:00,33.33,33.41,33.3,33.41,326235.0,27.0822,27.1472,27.0578,27.1472,326235.0
2020-11-03 15:20:00,33.41,33.41,33.25,33.3,429186.0,27.1472,27.1472,27.0172,27.0578,429186.0
2020-11-03 15:25:00,33.3,33.42,33.29,33.4,436710.0,27.0578,27.1553,27.0497,27.1391,436710.0
2020-11-03 15:30:00,33.4,33.54,33.39,33.53,536833.0,27.1391,27.2528,27.1309,27.2447,536833.0
2020-11-03 15:35:00,33.54,33.6,33.5,33.57,505932.0,27.2528,27.3016,27.2203,27.2772,505932.0
2020-11-03 15:40:00,33.57,33.65,33.55,33.56,595641.0,27.2772,27.3422,27.2609,27.2691,595641.0
2020-11-03 15:45:00,33.57,33.63,33.56,33.59,836736.0,27.2772,27.3259,27.2691,27.2934,836736.0
2020-11-03 15:50:00,33.59,33.68,33.58,33.63,922898.0,27.2934,27.3666,27.2853,27.3259,922898.0
2020-11-03 15:55:00,33.62,33.63,33.4,33.41,1603972.0,27.3178,27.3259,27.1391,27.1472,1603972.0
2020-11-04 09:30:00,33.27,33.27,32.67,32.71,1488635.0,27.0334,27.0334,26.5459,26.5784,1488635.0
2020-11-04 09:35:00,32.7,32.87,32.53,32.7,905407.0,26.5703,26.7084,26.4321,26.5703,905407.0
2020-11-04 09:40:00,32.7,32.88,32.67,32.74,770198.0,26.5703,26.7165,26.5459,26.6028,770198.0
2020-11-04 09:45:00,32.74,33.12,32.7,33.08,950148.0,26.6028,26.9115,26.5703,26.879,950148.0
2020-11-04 09:50:00,33.08,33.19,32.88,32.89,730227.0,26.879,26.9684,26.7165,26.7247,730227.0
2020-11-04 09:55:00,32.89,32.96,32.65,32.95,821415.0,26.7247,26.7815,26.5296,26.7734,821415.0
2020-11-04 10:00:00,32.95,33.02,32.78,32.94,625160.0,26.7734,26.8303,26.6353,26.7653,625160.0
2020-11-04 10:05:00,32.95,33.13,32.92,33.11,780070.0,26.7734,26.9197,26.749,26.9034,780070.0
2020-11-04 10:10:00,33.11,33.14,33.0,33.01,627771.0,26.9034,26.9278,26.814,26.8222,627771.0
2020-11-04 10:15:00,33.01,33.3,32.96,33.3,795406.0,26.8222,27.0578,26.7815,27.0578,795406.0
2020-11-04 10:20:00,33.3,33.51,33.28,33.42,674076.0,27.0578,27.2284,27.0415,27.1553,674076.0
2020-11-04 10:25:00,33.42,33.54,33.25,33.42,682143.0,27.1553,27.2528,27.0172,27.1553,682143.0
2020-11-04 10:30:00,33.43,33.6,33.4,33.44,387011.0,27.1634,27.3016,27.1391,27.1716,387011.0
2020-11-04 10:35:00,33.43,33.5,33.38,33.5,279172.0,27.1634,27.2203,27.1228,27.2203,279172.0
2020-11-04 10:40:00,33.51,33.6,33.4,33.57,285967.0,27.2284,27.3016,27.1391,27.2772,285967.0
2020-11-04 10:45:00,33.57,33.68,33.56,33.67,412630.0,27.2772,27.3666,27.2691,27.3584,412630.0
2020-11-04 10:50:00,33.66,33.84,33.63,33.79,488946.0,27.3503,27.4966,27.3259,27.4559,488946.0
2020-11-04 10:55:00,33.79,33.89,33.75,33.82,567396.0,27.4559,27.5372,27.4234,27.4803,567396.0
2020-11-04 11:00:00,33.81,33.92,33.79,33.88,600310.0,27.4722,27.5616,27.4559,27.5291,600310.0
2020-11-04 11:05:00,33.87,33.9,33.72,33.77,543799.0,27.521,27.5453,27.3991,27.4397,543799.0
2020-11-04 11:10:00,33.76,33.77,33.69,33.72,270248.0,27.4316,27.4397,27.3747,27.3991,270248.0
2020-11-04 11:15:00,33.73,33.85,33.72,33.83,252866.0,27.4072,27.5047,27.3991,27.4885,252866.0
2020-11-04 11:20:00,33.83,33.89,33.76,33.85,250538.0,27.4885,27.5372,27.4316,27.5047,250538.0
2020-11-04 11:25:00,33.86,33.91,33.81,33.89,286609.0,27.5128,27.5535,27.4722,27.5372,286609.0
2020-11-04 11:30:00,33.89,33.92,33.8,33.85,254313.0,27.5372,27.5616,27.4641,27.5047,254313.0
2020-11-04 11:35:00,33.85,33.97,33.84,33.93,388590.0,27.5047,27.6022,27.4966,27.5697,388590.0
2020-11-04 11:40:00,33.93,33.94,33.83,33.84,268527.0,27.5697,27.5778,27.4885,27.4966,268527.0
2020-11-04 11:45:00,33.84,33.86,33.73,33.76,240339.0,27.4966,27.5128,27.4072,27.4316,240339.0
2020-11-04 11:50:00,33.75,33.82,33.74,33.82,165744.0,27.4234,27.4803,27.4153,27.4803,165744.0
2020-11-04 11:55:00,33.81,33.97,33.79,33.87,314115.0,27.4722,27.6022,27.4559,27.521,314115.0
2020-11-04 12:00:00,33.87,33.9,33.82,33.88,239844.0,27.521,27.5453,27.4803,27.5291,239844.0
2020-11-04 12:05:00,33.88,33.92,33.85,33.87,142424.0,27.5291,27.5616,27.5047,27.521,142424.0
2020-11-04 12:10:00,33.87,33.98,33.87,33.92,190491.0,27.521,27.6103,27.521,27.5616,190491.0
2020-11-04 12:15:00,33.93,33.98,33.93,33.97,167583.0,27.5697,27.6103,27.5697,27.6022,167583.0
2020-11-04 12:20:00,33.97,34.14,33.97,34.12,596620.0,27.6022,27.7403,27.6022,27.7241,596620.0
2020-11-04 12:25:00,34.12,34.12,34.0,34.01,252156.0,27.7241,27.7241,27.6266,27.6347,252156.0
2020-11-04 12:30:00,34.01,34.04,33.96,34.0,151221.0,27.6347,27.6591,27.5941,27.6266,151221.0
2020-11-04 12:35:00,34.0,34.03,33.96,34.0,157770.0,27.6266,27.651,27.5941,27.6266,157770.0
2020-11-04 12:40:00,34.01,34.06,33.96,34.04,396209.0,27.6347,27.6753,27.5941,27.6591,396209.0
2020-11-04 12:45:00,34.04,34.06,33.91,33.93,194131.0,27.6591,27.6753,27.5535,27.5697,194131.0
2020-11-04 12:50:00,33.93,33.98,33.9,33.92,219538.0,27.5697,27.6103,27.5453,27.5616,219538.0
2020-11-04 12:55:00,33.92,33.96,33.89,33.9,154312.0,27.5616,27.5941,27.5372,27.5453,154312.0
2020-11-04 13:00:00,33.91,33.97,33.89,33.95,131684.0,27.5535,27.6022,27.5372,27.586,131684.0
2020-11-04 13:05:00,33.95,34.07,33.95,34.05,198851.0,27.586,27.6835,27.586,27.6672,198851.0
2020-11-04 13:10:00,34.04,34.08,34.0,34.04,237055.0,27.6591,27.6916,27.6266,27.6591,237055.0
2020-11-04 13:15:00,34.04,34.05,33.89,33.9,196635.0,27.6591,27.6672,27.5372,27.5453,196635.0
2020-11-04 13:20:00,33.9,33.93,33.87,33.92,156193.0,27.5453,27.5697,27.521,27.5616,156193.0
2020-11-04 13:25:00,33.91,34.0,33.89,33.97,172595.0,27.5535,27.6266,27.5372,27.6022,172595.0
2020-11-04 13:30:00,33.97,33.98,33.88,33.93,240830.0,27.6022,27.6103,27.5291,27.5697,240830.0
2020-11-04 13:35:00,33.93,33.98,33.89,33.94,287622.0,27.5697,27.6103,27.5372,27.5778,287622.0
2020-11-04 13:40:00,33.95,33.95,33.8,33.81,566641.0,27.586,27.586,27.4641,27.4722,566641.0
2020-11-04 13:45:00,33.82,33.85,33.78,33.83,232776.0,27.4803,27.5047,27.4478,27.4885,232776.0
2020-11-04 13:50:00,33.82,33.87,33.76,33.8,220877.0,27.4803,27.521,27.4316,27.4641,220877.0
2020-11-04 13:55:00,33.8,33.82,33.72,33.74,187346.0,27.4641,27.4803,27.3991,27.4153,187346.0
2020-11-04 14:00:00,33.75,33.77,33.65,33.67,299772.0,27.4234,27.4397,27.3422,27.3584,299772.0
2020-11-04 14:05:00,33.67,33.75,33.66,33.73,305908.0,27.3584,27.4234,27.3503,27.4072,305908.0
2020-11-04 14:10:00,33.74,33.77,33.68,33.69,226441.0,27.4153,27.4397,27.3666,27.3747,226441.0
2020-11-04 14:15:00,33.69,33.7,33.57,33.6,288524.0,27.3747,27.3828,27.2772,27.3016,288524.0
2020-11-04 14:20:00,33.6,33.64,33.52,33.55,533873.0,27.3016,27.3341,27.2366,27.2609,533873.0
2020-11-04 14:25:00,33.56,33.65,33.53,33.63,271962.0,27.2691,27.3422,27.2447,27.3259,271962.0
2020-11-04 14:30:00,33.64,33.69,33.63,33.65,230713.0,27.3341,27.3747,27.3259,27.3422,230713.0
2020-11-04 14:35:00,33.65,33.65,33.5,33.52,313171.0,27.3422,27.3422,27.2203,27.2366,313171.0
2020-11-04 14:40:00,33.53,33.53,33.39,33.41,472927.0,27.2447,27.2447,27.1309,27.1472,472927.0
2020-11-04 14:45:00,33.41,33.45,33.37,33.41,375236.0,27.1472,27.1797,27.1147,27.1472,375236.0
2020-11-04 14:50:00,33.41,33.53,33.4,33.51,275909.0,27.1472,27.2447,27.1391,27.2284,275909.0
2020-11-04 14:55:00,33.51,33.54,33.47,33.48,177351.0,27.2284,27.2528,27.1959,27.2041,177351.0
2020-11-04 15:00:00,33.48,33.54,33.41,33.41,171280.0,27.2041,27.2528,27.1472,27.1472,171280.0
2020-11-04 15:05:00,33.41,33.43,33.32,33.37,349049.0,27.1472,27.1634,27.0741,27.1147,349049.0
2020-11-04 15:10:00,33.36,33.38,33.27,33.27,261335.0,27.1066,27.1228,27.0334,27.0334,261335.0
2020-11-04 15:15:00,33.27,33.29,33.21,33.24,496737.0,27.0334,27.0497,26.9847,27.009,496737.0
2020-11-04 15:20:00,33.24,33.29,33.21,33.27,266175.0,27.009,27.0497,26.9847,27.0334,266175.0
2020-11-04 15:25:00,33.27,33.35,33.27,33.3,439749.0,27.0334,27.0984,27.0334,27.0578,439749.0
2020-11-04 15:30:00,33.3,33.38,33.27,33.38,281449.0,27.0578,27.1228,27.0334,27.1228,281449.0
2020-11-04 15:35:00,33.38,33.41,33.32,33.39,294764.0,27.1228,27.1472,27.0741,27.1309,294764.0
2020-11-04 15:40:00,33.39,33.45,33.37,33.43,282293.0,27.1309,27.1797,27.1147,27.1634,282293.0
2020-11-04 15:45:00,33.43,33.47,33.35,33.39,558837.0,27.1634,27.1959,27.0984,27.1309,558837.0
2020-11-04 15:50:00,33.39,33.43,33.29,33.33,459508.0,27.1309,27.1634,27.0497,27.0822,459508.0
2020-11-04 15:55:00,33.33,33.34,33.19,33.23,1401363.0,27.0822,27.0903,26.9684,27.0009,1401363.0
2020-11-05 09:30:00,33.37,33.5,33.3,33.42,1115813.0,27.1147,27.2203,27.0578,27.1553,1115813.0
2020-11-05 09:35:00,33.42,33.57,33.28,33.33,713093.0,27.1553,27.2772,27.0415,27.0822,713093.0
2020-11-05 09:40:00,33.33,33.47,33.2,33.45,839637.0,27.0822,27.1959,26.9765,27.1797,839637.0
2020-11-05 09:45:00,33.45,33.59,33.43,33.5,653584.0,27.1797,27.2934,27.1634,27.2203,653584.0
2020-11-05 09:50:00,33.5,33.61,33.42,33.6,369313.0,27.2203,27.3097,27.1553,27.3016,369313.0
2020-11-05 09:55:00,33.6,33.64,33.32,33.34,495031.0,27.3016,27.3341,27.0741,27.0903,495031.0
2020-11-05 10:00:00,33.34,33.42,33.3,33.31,472849.0,27.0903,27.1553,27.0578,27.0659,472849.0
2020-11-05 10:05:00,33.31,33.45,33.31,33.42,248234.0,27.0659,27.1797,27.0659,27.1553,248234.0
2020-11-05 10:10:00,33.41,33.7,33.4,33.7,334901.0,27.1472,27.3828,27.1391,27.3828,334901.0
2020-11-05 10:15:00,33.7,33.79,33.67,33.77,554699.0,27.3828,27.4559,27.3584,27.4397,554699.0
2020-11-05 10:20:00,33.77,33.92,33.77,33.91,353847.0,27.4397,27.5616,27.4397,27.5535,353847.0
2020-11-05 10:25:00,33.91,33.92,33.76,33.78,497128.0,27.5535,27.5616,27.4316,27.4478,497128.0
2020-11-05 10:30:00,33.77,33.82,33.73,33.78,376888.0,27.4397,27.4803,27.4072,27.4478,376888.0
2020-11-05 10:35:00,33.78,33.8,33.6,33.61,310664.0,27.4478,27.4641,27.3016,27.3097,310664.0
2020-11-05 10:40:00,33.61,33.69,33.59,33.67,177837.0,27.3097,27.3747,27.2934,27.3584,177837.0
2020-11-05 10:45:00,33.67,33.83,33.66,33.72,255605.0,27.3584,27.4885,27.3503,27.3991,255605.0
2020-11-05 10:50:00,33.72,33.76,33.61,33.62,229956.0,27.3991,27.4316,27.3097,27.3178,229956.0
2020-11-05 10:55:00,33.61,33.65,33.54,33.64,247921.0,27.3097,27.3422,27.2528,27.3341,247921.0
2020-11-05 11:00:00,33.64,33.64,33.52,33.56,279760.0,27.3341,27.3341,27.2366,27.2691,279760.0
2020-11-05 11:05:00,33.56,33.6,33.51,33.58,184191.0,27.2691,27.3016,27.2284,27.2853,184191.0
2020-11-05 11:10:00,33.58,33.59,33.46,33.54,275177.0,27.2853,27.2934,27.1878,27.2528,275177.0
2020-11-05 11:15:00,33.54,33.66,33.54,33.65,205362.0,27.2528,27.3503,27.2528,27.3422,205362.0
2020-11-05 11:20:00,33.64,33.7,33.58,33.6,257079.0,27.3341,27.3828,27.2853,27.3016,257079.0
2020-11-05 11:25:00,33.6,33.62,33.54,33.55,223941.0,27.3016,27.3178,27.2528,27.2609,223941.0
2020-11-05 11:30:00,33.55,33.57,33.48,33.52,516547.0,27.2609,27.2772,27.2041,27.2366,516547.0
2020-11-05 11:35:00,33.52,33.53,33.44,33.45,257727.0,27.2366,27.2447,27.1716,27.1797,257727.0
2020-11-05 11:40:00,33.45,33.51,33.44,33.51,270647.0,27.1797,27.2284,27.1716,27.2284,270647.0
2020-11-05 11:45:00,33.51,33.62,33.5,33.62,302246.0,27.2284,27.3178,27.2203,27.3178,302246.0
2020-11-05 11:50:00,33.62,33.67,33.59,33.64,211463.0,27.3178,27.3584,27.2934,27.3341,211463.0
2020-11-05 11:55:00,33.65,33.66,33.52,33.52,211506.0,27.3422,27.3503,27.2366,27.2366,211506.0
2020-11-05 12:00:00,33.52,33.57,33.48,33.55,184256.0,27.2366,27.2772,27.2041,27.2609,184256.0
2020-11-05 12:05:00,33.54,33.56,33.5,33.55,309728.0,27.2528,27.2691,27.2203,27.2609,309728.0
2020-11-05 12:10:00,33.55,33.55,33.48,33.51,763540.0,27.2609,27.2609,27.2041,27.2284,763540.0
2020-11-05 12:15:00,33.52,33.54,33.47,33.53,391551.0,27.2366,27.2528,27.1959,27.2447,391551.0
2020-11-05 12:20:00,33.52,33.55,33.45,33.49,282079.0,27.2366,27.2609,27.1797,27.2122,282079.0
2020-11-05 12:25:00,33.48,33.53,33.43,33.45,232586.0,27.2041,27.2447,27.1634,27.1797,232586.0
2020-11-05 12:30:00,33.45,33.47,33.42,33.43,184592.0,27.1797,27.1959,27.1553,27.1634,184592.0
2020-11-05 12:35:00,33.43,33.55,33.41,33.53,153384.0,27.1634,27.2609,27.1472,27.2447,153384.0
2020-11-05 12:40:00,33.53,33.6,33.51,33.55,222107.0,27.2447,27.3016,27.2284,27.2609,222107.0
2020-11-05 12:45:00,33.56,33.57,33.5,33.51,261918.0,27.2691,27.2772,27.2203,27.2284,261918.0
2020-11-05 12:50:00,33.51,33.52,33.4,33.41,299777.0,27.2284,27.2366,27.1391,27.1472,299777.0
2020-11-05 12:55:00,33.41,33.55,33.39,33.54,241470.0,27.1472,27.2609,27.1309,27.2528,241470.0
2020-11-05 13:00:00,33.55,33.62,33.54,33.58,322986.0,27.2609,27.3178,27.2528,27.2853,322986.0
2020-11-05 13:05:00,33.58,33.59,33.51,33.52,180025.0,27.2853,27.2934,27.2284,27.2366,180025.0
2020-11-05 13:10:00,33.52,33.55,33.45,33.54,378876.0,27.2366,27.2609,27.1797,27.2528,378876.0
2020-11-05 13:15:00,33.54,33.61,33.51,33.59,241004.0,27.2528,27.3097,27.2284,27.2934,241004.0
2020-11-05 13:20:00,33.6,33.62,33.55,33.57,328567.0,27.3016,27.3178,27.2609,27.2772,328567.0
2020-11-05 13:25:00,33.57,33.58,33.47,33.47,134948.0,27.2772,27.2853,27.1959,27.1959,134948.0
2020-11-05 13:30:00,33.48,33.53,33.47,33.51,206954.0,27.2041,27.2447,27.1959,27.2284,206954.0
2020-11-05 13:35:00,33.51,33.55,33.5,33.54,148256.0,27.2284,27.2609,27.2203,27.2528,148256.0
2020-11-05 13:40:00,33.54,33.61,33.5,33.61,185497.0,27.2528,27.3097,27.2203,27.3097,185497.0
2020-11-05 13:45:00,33.59,33.6,33.54,33.55,117106.0,27.2934,27.3016,27.2528,27.2609,117106.0
2020-11-05 13:50:00,33.55,33.59,33.51,33.56,178240.0,27.2609,27.2934,27.2284,27.2691,178240.0
2020-11-05 13:55:00,33.56,33.59,33.54,33.57,175652.0,27.2691,27.2934,27.2528,27.2772,175652.0
2020-11-05 14:00:00,33.57,33.62,33.55,33.59,321216.0,27.2772,27.3178,27.2609,27.2934,321216.0
2020-11-05 14:05:00,33.59,33.61,33.52,33.52,209451.0,27.2934,27.3097,27.2366,27.2366,209451.0
2020-11-05 14:10:00,33.51,33.54,33.5,33.5,236163.0,27.2284,27.2528,27.2203,27.2203,236163.0
2020-11-05 14:15:00,33.5,33.55,33.49,33.5,182532.0,27.2203,27.2609,27.2122,27.2203,182532.0
2020-11-05 14:20:00,33.5,33.51,33.46,33.48,294136.0,27.2203,27.2284,27.1878,27.2041,294136.0
2020-11-05 14:25:00,33.48,33.51,33.46,33.49,395337.0,27.2041,27.2284,27.1878,27.2122,395337.0
2020-11-05 14:30:00,33.49,33.56,33.49,33.51,236466.0,27.2122,27.2691,27.2122,27.2284,236466.0
2020-11-05 14:35:00,33.51,33.54,33.44,33.51,270144.0,27.2284,27.2528,27.1716,27.2284,270144.0
2020-11-05 14:40:00,33.52,33.57,33.49,33.55,301569.0,27.2366,27.2772,27.2122,27.2609,301569.0
2020-11-05 14:45:00,33.55,33.57,33.51,33.52,174613.0,27.2609,27.2772,27.2284,27.2366,174613.0
2020-11-05 14:50:00,33.52,33.54,33.45,33.46,146941.0,27.2366,27.2528,27.1797,27.1878,146941.0
2020-11-05 14:55:00,33.46,33.51,33.41,33.49,242479.0,27.1878,27.2284,27.1472,27.2122,242479.0
2020-11-05 15:00:00,33.49,33.53,33.46,33.51,187983.0,27.2122,27.2447,27.1878,27.2284,187983.0
2020-11-05 15:05:00,33.51,33.51,33.44,33.45,165993.0,27.2284,27.2284,27.1716,27.1797,165993.0
2020-11-05 15:10:00,33.45,33.5,33.43,33.43,212501.0,27.1797,27.2203,27.1634,27.1634,212501.0
2020-11-05 15:15:00,33.43,33.45,33.4,33.42,266556.0,27.1634,27.1797,27.1391,27.1553,266556.0
2020-11-05 15:20:00,33.42,33.49,33.41,33.47,213895.0,27.1553,27.2122,27.1472,27.1959,213895.0
2020-11-05 15:25:00,33.48,33.48,33.41,33.43,181034.0,27.2041,27.2041,27.1472,27.1634,181034.0
2020-11-05 15:30:00,33.43,33.43,33.32,33.36,462061.0,27.1634,27.1634,27.0741,27.1066,462061.0
2020-11-05 15:35:00,33.36,33.36,33.23,33.24,631857.0,27.1066,27.1066,27.0009,27.009,631857.0
2020-11-05 15:40:00,33.24,33.32,33.24,33.27,352253.0,27.009,27.0741,27.009,27.0334,352253.0
2020-11-05 15:45:00,33.26,33.27,33.21,33.23,447398.0,27.0253,27.0334,26.9847,27.0009,447398.0
2020-11-05 15:50:00,33.23,33.29,33.22,33.27,582672.0,27.0009,27.0497,26.9928,27.0334,582672.0
2020-11-05 15:55:00,33.26,33.27,33.14,33.17,2172246.0,27.0253,27.0334,26.9278,26.9522,2172246.0
2020-11-06 09:30:00,33.1,33.33,33.08,33.27,707354.0,26.8953,27.0822,26.879,27.0334,707354.0
2020-11-06 09:35:00,33.27,33.42,33.18,33.4,577507.0,27.0334,27.1553,26.9603,27.1391,577507.0
2020-11-06 09:40:00,33.4,33.64,33.39,33.61,612929.0,27.1391,27.3341,27.1309,27.3097,612929.0
2020-11-06 09:45:00,33.62,33.66,33.47,33.47,487604.0,27.3178,27.3503,27.1959,27.1959,487604.0
2020-11-06 09:50:00,33.48,33.53,33.38,33.45,467468.0,27.2041,27.2447,27.1228,27.1797,467468.0
2020-11-06 09:55:00,33.45,33.58,33.4,33.51,309123.0,27.1797,27.2853,27.1391,27.2284,309123.0
2020-11-06 10:00:00,33.51,33.56,33.43,33.43,284974.0,27.2284,27.2691,27.1634,27.1634,284974.0
2020-11-06 10:05:00,33.42,33.5,33.37,33.48,324578.0,27.1553,27.2203,27.1147,27.2041,324578.0
2020-11-06 10:10:00,33.48,33.55,33.44,33.54,278856.0,27.2041,27.2609,27.1716,27.2528,278856.0
2020-11-06 10:15:00,33.53,33.55,33.33,33.47,278604.0,27.2447,27.2609,27.0822,27.1959,278604.0
2020-11-06 10:20:00,33.46,33.57,33.43,33.56,273807.0,27.1878,27.2772,27.1634,27.2691,273807.0
2020-11-06 10:25:00,33.57,33.57,33.44,33.45,161450.0,27.2772,27.2772,27.1716,27.1797,161450.0
2020-11-06 10:30:00,33.44,33.45,33.28,33.3,211413.0,27.1716,27.1797,27.0415,27.0578,211413.0
2020-11-06 10:35:00,33.3,33.41,33.27,33.38,396936.0,27.0578,27.1472,27.0334,27.1228,396936.0
2020-11-06 10:40:00,33.39,33.47,33.37,33.41,284487.0,27.1309,27.1959,27.1147,27.1472,284487.0
2020-11-06 10:45:00,33.4,33.45,33.29,33.36,240932.0,27.1391,27.1797,27.0497,27.1066,240932.0
2020-11-06 10:50:00,33.35,33.43,33.32,33.43,174392.0,27.0984,27.1634,27.0741,27.1634,174392.0
2020-11-06 10:55:00,33.43,33.44,33.18,33.27,422948.0,27.1634,27.1716,26.9603,27.0334,422948.0
2020-11-06 11:00:00,33.27,33.35,33.23,33.29,253470.0,27.0334,27.0984,27.0009,27.0497,253470.0
2020-11-06 11:05:00,33.28,33.34,33.25,33.26,187889.0,27.0415,27.0903,27.0172,27.0253,187889.0
2020-11-06 11:10:00,33.26,33.27,33.15,33.19,258170.0,27.0253,27.0334,26.9359,26.9684,258170.0
2020-11-06 11:15:00,33.19,33.22,33.11,33.15,365866.0,26.9684,26.9928,26.9034,26.9359,365866.0
2020-11-06 11:20:00,33.15,33.17,33.07,33.09,570671.0,26.9359,26.9522,26.8709,26.8872,570671.0
2020-11-06 11:25:00,33.09,33.2,33.08,33.18,435751.0,26.8872,26.9765,26.879,26.9603,435751.0
2020-11-06 11:30:00,33.18,33.2,33.11,33.16,244668.0,26.9603,26.9765,26.9034,26.944,244668.0
2020-11-06 11:35:00,33.16,33.31,33.16,33.31,346647.0,26.944,27.0659,26.944,27.0659,346647.0
2020-11-06 11:40:00,33.31,33.36,33.29,33.33,185142.0,27.0659,27.1066,27.0497,27.0822,185142.0
2020-11-06 11:45:00,33.33,33.35,33.25,33.28,217894.0,27.0822,27.0984,27.0172,27.0415,217894.0
2020-11-06 11:50:00,33.29,33.32,33.24,33.25,153143.0,27.0497,27.0741,27.009,27.0172,153143.0
2020-11-06 11:55:00,33.25,33.26,33.15,33.18,694967.0,27.0172,27.0253,26.9359,26.9603,694967.0
2020-11-06 12:00:00,33.18,33.19,33.09,33.11,313508.0,26.9603,26.9684,26.8872,26.9034,313508.0
2020-11-06 12:05:00,33.11,33.11,33.02,33.07,502316.0,26.9034,26.9034,26.8303,26.8709,502316.0
2020-11-06 12:10:00,33.07,33.07,33.01,33.04,341625.0,26.8709,26.8709,26.8222,26.8465,341625.0
2020-11-06 12:15:00,33.03,33.05,33.01,33.05,298300.0,26.8384,26.8547,26.8222,26.8547,298300.0
2020-11-06 12:20:00,33.04,33.08,32.96,32.98,903772.0,26.8465,26.879,26.7815,26.7978,903772.0
2020-11-06 12:25:00,32.98,33.12,32.97,33.12,490935.0,26.7978,26.9115,26.7897,26.9115,490935.0
2020-11-06 12:30:00,33.12,33.13,32.97,32.99,398570.0,26.9115,26.9197,26.7897,26.8059,398570.0
2020-11-06 12:35:00,32.99,33.04,32.96,32.98,246295.0,26.8059,26.8465,26.7815,26.7978,246295.0
2020-11-06 12:40:00,32.98,33.03,32.97,33.0,394944.0,26.7978,26.8384,26.7897,26.814,394944.0
2020-11-06 12:45:00,33.01,33.03,32.92,32.94,257556.0,26.8222,26.8384,26.749,26.7653,257556.0
2020-11-06 12:50:00,32.93,32.97,32.92,32.97,207476.0,26.7572,26.7897,26.749,26.7897,207476.0
2020-11-06 12:55:00,32.97,32.98,32.87,32.9,275287.0,26.7897,26.7978,26.7084,26.7328,275287.0
2020-11-06 13:00:00,32.9,32.9,32.76,32.79,880851.0,26.7328,26.7328,26.619,26.6434,880851.0
2020-11-06 13:05:00,32.8,32.8,32.66,32.69,696582.0,26.6515,26.6515,26.5378,26.5621,696582.0
2020-11-06 13:10:00,32.69,32.71,32.63,32.64,310630.0,26.5621,26.5784,26.5134,26.5215,310630.0
2020-11-06 13:15:00,32.64,32.8,32.62,32.8,361523.0,26.5215,26.6515,26.5053,26.6515,361523.0
2020-11-06 13:20:00,32.79,32.82,32.75,32.75,200456.0,26.6434,26.6678,26.6109,26.6109,200456.0
2020-11-06 13:25:00,32.76,32.85,32.74,32.84,194066.0,26.619,26.6922,26.6028,26.684,194066.0
2020-11-06 13:30:00,32.84,32.89,32.82,32.86,357625.0,26.684,26.7247,26.6678,26.7003,357625.0
2020-11-06 13:35:00,32.86,32.86,32.79,32.79,178042.0,26.7003,26.7003,26.6434,26.6434,178042.0
2020-11-06 13:40:00,32.8,32.81,32.76,32.78,148845.0,26.6515,26.6597,26.619,26.6353,148845.0
2020-11-06 13:45:00,32.78,32.8,32.75,32.76,168187.0,26.6353,26.6515,26.6109,26.619,168187.0
2020-11-06 13:50:00,32.76,32.78,32.69,32.7,407494.0,26.619,26.6353,26.5621,26.5703,407494.0
2020-11-06 13:55:00,32.7,32.75,32.62,32.74,493169.0,26.5703,26.6109,26.5053,26.6028,493169.0
2020-11-06 14:00:00,32.74,32.8,32.67,32.71,312848.0,26.6028,26.6515,26.5459,26.5784,312848.0
2020-11-06 14:05:00,32.71,32.78,32.71,32.73,165854.0,26.5784,26.6353,26.5784,26.5946,165854.0
2020-11-06 14:10:00,32.73,32.75,32.69,32.73,174126.0,26.5946,26.6109,26.5621,26.5946,174126.0
2020-11-06 14:15:00,32.73,32.85,32.73,32.84,330895.0,26.5946,26.6922,26.5946,26.684,330895.0
2020-11-06 14:20:00,32.84,32.88,32.8,32.8,258491.0,26.684,26.7165,26.6515,26.6515,258491.0
2020-11-06 14:25:00,32.81,32.89,32.81,32.82,161255.0,26.6597,26.7247,26.6597,26.6678,161255.0
2020-11-06 14:30:00,32.82,32.86,32.8,32.83,189437.0,26.6678,26.7003,26.6515,26.6759,189437.0
2020-11-06 14:35:00,32.83,32.84,32.75,32.77,206244.0,26.6759,26.684,26.6109,26.6272,206244.0
2020-11-06 14:40:00,32.77,32.77,32.71,32.75,271964.0,26.6272,26.6272,26.5784,26.6109,271964.0
2020-11-06 14:45:00,32.75,32.82,32.74,32.8,345963.0,26.6109,26.6678,26.6028,26.6515,345963.0
2020-11-06 14:50:00,32.79,32.84,32.78,32.8,205962.0,26.6434,26.684,26.6353,26.6515,205962.0
2020-11-06 14:55:00,32.81,32.84,32.75,32.77,206684.0,26.6597,26.684,26.6109,26.6272,206684.0
2020-11-06 15:00:00,32.77,32.77,32.72,32.75,239823.0,26.6272,26.6272,26.5865,26.6109,239823.0
2020-11-06 15:05:00,32.75,32.76,32.7,32.73,204358.0,26.6109,26.619,26.5703,26.5946,204358.0
2020-11-06 15:10:00,32.73,32.78,32.71,32.72,222597.0,26.5946,26.6353,26.5784,26.5865,222597.0
2020-11-06 15:15:00,32.72,32.74,32.67,32.69,515491.0,26.5865,26.6028,26.5459,26.5621,515491.0
2020-11-06 15:20:00,32.69,32.74,32.68,32.72,243535.0,26.5621,26.6028,26.554,26.5865,243535.0
2020-11-06 15:25:00,32.71,32.81,32.69,32.8,352200.0,26.5784,26.6597,26.5621,26.6515,352200.0
2020-11-06 15:30:00,32.8,32.89,32.79,32.85,372667.0,26.6515,26.7247,26.6434,26.6922,372667.0
2020-11-06 15:35:00,32.86,32.86,32.79,32.79,341931.0,26.7003,26.7003,26.6434,26.6434,341931.0
2020-11-06 15:40:00,32.8,32.88,32.76,32.87,445432.0,26.6515,26.7165,26.619,26.7084,445432.0
2020-11-06 15:45:00,32.88,32.97,32.87,32.97,588397.0,26.7165,26.7897,26.7084,26.7897,588397.0
2020-11-06 15:50:00,32.97,33.0,32.88,32.88,608204.0,26.7897,26.814,26.7165,26.7165,608204.0
2020-11-06 15:55:00,32.89,32.89,32.75,32.79,1049188.0,26.7247,26.7247,26.6109,26.6434,1049188.0
2020-11-09 09:30:00,36.59,38.01,36.42,37.98,1308971.0,29.7311,30.8849,29.5929,30.8605,1308971.0
2020-11-09 09:35:00,37.94,37.98,37.17,37.24,4933787.0,30.828,30.8605,30.2024,30.2592,4933787.0
2020-11-09 09:40:00,37.25,37.32,36.32,36.42,3472734.0,30.2674,30.3242,29.5117,29.5929,3472734.0
2020-11-09 09:45:00,36.43,36.95,36.4,36.75,2386555.0,29.6011,30.0236,29.5767,29.8611,2386555.0
2020-11-09 09:50:00,36.76,36.86,36.62,36.82,1518648.0,29.8692,29.9505,29.7555,29.918,1518648.0
2020-11-09 09:55:00,36.83,36.92,36.42,36.43,1264378.0,29.9261,29.9992,29.5929,29.6011,1264378.0
2020-11-09 10:00:00,36.43,36.76,36.43,36.61,1454185.0,29.6011,29.8692,29.6011,29.7473,1454185.0
2020-11-09 10:05:00,36.6,36.68,36.36,36.42,1505648.0,29.7392,29.8042,29.5442,29.5929,1505648.0
2020-11-09 10:10:00,36.42,36.53,36.28,36.47,1052980.0,29.5929,29.6823,29.4792,29.6336,1052980.0
2020-11-09 10:15:00,36.48,36.8,36.37,36.78,1235545.0,29.6417,29.9017,29.5523,29.8855,1235545.0
2020-11-09 10:20:00,36.78,36.87,36.54,36.58,1110432.0,29.8855,29.9586,29.6905,29.723,1110432.0
2020-11-09 10:25:00,36.59,36.78,36.53,36.69,740163.0,29.7311,29.8855,29.6823,29.8123,740163.0
2020-11-09 10:30:00,36.7,36.85,36.69,36.77,861478.0,29.8205,29.9423,29.8123,29.8773,861478.0
2020-11-09 10:35:00,36.76,36.83,36.69,36.76,985259.0,29.8692,29.9261,29.8123,29.8692,985259.0
2020-11-09 10:40:00,36.76,36.95,36.74,36.75,803821.0,29.8692,30.0236,29.853,29.8611,803821.0
2020-11-09 10:45:00,36.74,36.78,36.48,36.6,958181.0,29.853,29.8855,29.6417,29.7392,958181.0
2020-11-09 10:50:00,36.6,36.73,36.46,36.48,844114.0,29.7392,29.8448,29.6254,29.6417,844114.0
2020-11-09 10:55:00,36.48,36.54,36.37,36.38,890050.0,29.6417,29.6905,29.5523,29.5604,890050.0
2020-11-09 11:00:00,36.39,36.43,36.06,36.11,1352658.0,29.5686,29.6011,29.3004,29.3411,1352658.0
2020-11-09 11:05:00,36.11,36.31,36.11,36.24,853578.0,29.3411,29.5036,29.3411,29.4467,853578.0
2020-11-09 11:10:00,36.24,36.36,36.12,36.21,774336.0,29.4467,29.5442,29.3492,29.4223,774336.0
2020-11-09 11:15:00,36.22,36.38,36.1,36.14,550314.0,29.4304,29.5604,29.3329,29.3654,550314.0
2020-11-09 11:20:00,36.13,36.29,36.09,36.27,450494.0,29.3573,29.4873,29.3248,29.4711,450494.0
2020-11-09 11:25:00,36.27,36.44,36.24,36.43,448282.0,29.4711,29.6092,29.4467,29.6011,448282.0
2020-11-09 11:30:00,36.43,36.45,36.24,36.3,563654.0,29.6011,29.6173,29.4467,29.4954,563654.0
2020-11-09 11:35:00,36.3,36.4,36.27,36.3,343522.0,29.4954,29.5767,29.4711,29.4954,343522.0
2020-11-09 11:40:00,36.29,36.33,36.22,36.29,546692.0,29.4873,29.5198,29.4304,29.4873,546692.0
2020-11-09 11:45:00,36.3,36.46,36.3,36.45,440168.0,29.4954,29.6254,29.4954,29.6173,440168.0
2020-11-09 11:50:00,36.45,36.47,36.3,36.4,358198.0,29.6173,29.6336,29.4954,29.5767,358198.0
2020-11-09 11:55:00,36.4,36.55,36.38,36.53,489874.0,29.5767,29.6986,29.5604,29.6823,489874.0
2020-11-09 12:00:00,36.54,36.7,36.52,36.69,736731.0,29.6905,29.8205,29.6742,29.8123,736731.0
2020-11-09 12:05:00,36.69,36.85,36.66,36.84,622443.0,29.8123,29.9423,29.788,29.9342,622443.0
2020-11-09 12:10:00,36.84,36.95,36.78,36.93,464178.0,29.9342,30.0236,29.8855,30.0073,464178.0
2020-11-09 12:15:00,36.94,37.07,36.89,37.07,972744.0,30.0155,30.1211,29.9748,30.1211,972744.0
2020-11-09 12:20:00,37.07,37.15,37.05,37.13,775768.0,30.1211,30.1861,30.1048,30.1699,775768.0
2020-11-09 12:25:00,37.13,37.25,37.08,37.16,757631.0,30.1699,30.2674,30.1292,30.1942,757631.0
2020-11-09 12:30:00,37.17,37.24,37.12,37.23,374575.0,30.2024,30.2592,30.1617,30.2511,374575.0
2020-11-09 12:35:00,37.24,37.27,37.19,37.25,623988.0,30.2592,30.2836,30.2186,30.2674,623988.0
2020-11-09 12:40:00,37.25,37.26,37.11,37.23,541336.0,30.2674,30.2755,30.1536,30.2511,541336.0
2020-11-09 12:45:00,37.23,37.27,37.07,37.16,427111.0,30.2511,30.2836,30.1211,30.1942,427111.0
2020-11-09 12:50:00,37.17,37.2,37.09,37.11,309346.0,30.2024,30.2267,30.1374,30.1536,309346.0
2020-11-09 12:55:00,37.11,37.16,37.05,37.1,405705.0,30.1536,30.1942,30.1048,30.1455,405705.0
2020-11-09 13:00:00,37.11,37.31,37.08,37.31,764726.0,30.1536,30.3161,30.1292,30.3161,764726.0
2020-11-09 13:05:00,37.3,37.42,37.29,37.39,382351.0,30.308,30.4055,30.2999,30.3811,382351.0
2020-11-09 13:10:00,37.39,37.4,37.28,37.37,795531.0,30.3811,30.3892,30.2917,30.3649,795531.0
2020-11-09 13:15:00,37.38,37.41,37.32,37.37,373210.0,30.373,30.3974,30.3242,30.3649,373210.0
2020-11-09 13:20:00,37.38,37.43,37.34,37.42,385322.0,30.373,30.4136,30.3405,30.4055,385322.0
2020-11-09 13:25:00,37.41,37.49,37.38,37.48,544217.0,30.3974,30.4624,30.373,30.4542,544217.0
2020-11-09 13:30:00,37.49,37.52,37.36,37.37,632720.0,30.4624,30.4867,30.3567,30.3649,632720.0
2020-11-09 13:35:00,37.36,37.37,36.95,36.98,608349.0,30.3567,30.3649,30.0236,30.048,608349.0
2020-11-09 13:40:00,36.98,37.15,36.92,37.12,533213.0,30.048,30.1861,29.9992,30.1617,533213.0
2020-11-09 13:45:00,37.12,37.17,37.03,37.08,392117.0,30.1617,30.2024,30.0886,30.1292,392117.0
2020-11-09 13:50:00,37.07,37.15,37.03,37.13,253738.0,30.1211,30.1861,30.0886,30.1699,253738.0
2020-11-09 13:55:00,37.13,37.19,37.05,37.13,320921.0,30.1699,30.2186,30.1048,30.1699,320921.0
2020-11-09 14:00:00,37.14,37.16,37.03,37.08,435269.0,30.178,30.1942,30.0886,30.1292,435269.0
2020-11-09 14:05:00,37.08,37.18,37.07,37.16,292178.0,30.1292,30.2105,30.1211,30.1942,292178.0
2020-11-09 14:10:00,37.16,37.25,37.04,37.23,379900.0,30.1942,30.2674,30.0967,30.2511,379900.0
2020-11-09 14:15:00,37.23,37.29,37.17,37.22,426495.0,30.2511,30.2999,30.2024,30.243,426495.0
2020-11-09 14:20:00,37.23,37.23,36.98,37.08,528576.0,30.2511,30.2511,30.048,30.1292,528576.0
2020-11-09 14:25:00,37.08,37.1,36.99,37.05,403460.0,30.1292,30.1455,30.0561,30.1048,403460.0
2020-11-09 14:30:00,37.05,37.06,36.93,36.97,491696.0,30.1048,30.113,30.0073,30.0398,491696.0
2020-11-09 14:35:00,36.97,37.14,36.95,37.08,470499.0,30.0398,30.178,30.0236,30.1292,470499.0
2020-11-09 14:40:00,37.09,37.15,37.0,37.1,494548.0,30.1374,30.1861,30.0642,30.1455,494548.0
2020-11-09 14:45:00,37.11,37.12,36.98,37.05,298249.0,30.1536,30.1617,30.048,30.1048,298249.0
2020-11-09 14:50:00,37.05,37.11,36.98,37.09,507305.0,30.1048,30.1536,30.048,30.1374,507305.0
2020-11-09 14:55:00,37.1,37.12,37.0,37.01,395979.0,30.1455,30.1617,30.0642,30.0723,395979.0
2020-11-09 15:00:00,37.02,37.16,36.98,37.15,370047.0,30.0805,30.1942,30.048,30.1861,370047.0
2020-11-09 15:05:00,37.15,37.23,37.14,37.17,462576.0,30.1861,30.2511,30.178,30.2024,462576.0
2020-11-09 15:10:00,37.17,37.31,37.15,37.26,420170.0,30.2024,30.3161,30.1861,30.2755,420170.0
2020-11-09 15:15:00,37.27,37.42,37.27,37.34,576432.0,30.2836,30.4055,30.2836,30.3405,576432.0
2020-11-09 15:20:00,37.33,37.45,37.27,37.44,421088.0,30.3324,30.4299,30.2836,30.4217,421088.0
2020-11-09 15:25:00,37.44,37.48,37.25,37.3,674159.0,30.4217,30.4542,30.2674,30.308,674159.0
2020-11-09 15:30:00,37.31,37.51,37.29,37.45,851228.0,30.3161,30.4786,30.2999,30.4299,851228.0
2020-11-09 15:35:00,37.45,37.51,37.36,37.41,681187.0,30.4299,30.4786,30.3567,30.3974,681187.0
2020-11-09 15:40:00,37.41,37.44,37.25,37.27,804264.0,30.3974,30.4217,30.2674,30.2836,804264.0
2020-11-09 15:45:00,37.27,37.27,37.14,37.2,868359.0,30.2836,30.2836,30.178,30.2267,868359.0
2020-11-09 15:50:00,37.19,37.2,36.98,37.0,1643320.0,30.2186,30.2267,30.048,30.0642,1643320.0
2020-11-09 15:55:00,37.01,37.01,36.87,36.94,2230679.0,30.0723,30.0723,29.9586,30.0155,2230679.0
2020-11-10 09:30:00,37.05,37.05,36.12,36.16,3034037.0,30.8154,30.8154,30.0419,30.0752,3034037.0
2020-11-10 09:35:00,36.17,36.33,35.98,36.23,1351110.0,30.0835,30.2166,29.9255,30.1334,1351110.0
2020-11-10 09:40:00,36.23,36.36,36.08,36.34,720629.0,30.1334,30.2415,30.0086,30.2249,720629.0
2020-11-10 09:45:00,36.34,36.56,36.34,36.43,714777.0,30.2249,30.4079,30.2249,30.2997,714777.0
2020-11-10 09:50:00,36.43,36.49,36.32,36.34,817718.0,30.2997,30.3496,30.2083,30.2249,817718.0
2020-11-10 09:55:00,36.34,36.57,36.31,36.52,840399.0,30.2249,30.4162,30.1999,30.3746,840399.0
2020-11-10 10:00:00,36.52,36.58,36.4,36.5,578158.0,30.3746,30.4245,30.2748,30.358,578158.0
2020-11-10 10:05:00,36.51,36.55,36.38,36.51,567066.0,30.3663,30.3995,30.2582,30.3663,567066.0
2020-11-10 10:10:00,36.51,36.78,36.5,36.7,654991.0,30.3663,30.5908,30.358,30.5243,654991.0
2020-11-10 10:15:00,36.71,36.75,36.63,36.7,475224.0,30.5326,30.5659,30.4661,30.5243,475224.0
2020-11-10 10:20:00,36.68,36.73,36.52,36.62,425080.0,30.5077,30.5493,30.3746,30.4578,425080.0
2020-11-10 10:25:00,36.62,36.74,36.59,36.73,637820.0,30.4578,30.5576,30.4328,30.5493,637820.0
2020-11-10 10:30:00,36.73,36.74,36.56,36.67,776715.0,30.5493,30.5576,30.4079,30.4994,776715.0
2020-11-10 10:35:00,36.67,36.7,36.46,36.49,675082.0,30.4994,30.5243,30.3247,30.3496,675082.0
2020-11-10 10:40:00,36.48,36.54,36.4,36.47,500095.0,30.3413,30.3912,30.2748,30.333,500095.0
2020-11-10 10:45:00,36.47,36.6,36.39,36.45,490054.0,30.333,30.4411,30.2665,30.3164,490054.0
2020-11-10 10:50:00,36.45,36.5,36.28,36.36,575211.0,30.3164,30.358,30.175,30.2415,575211.0
2020-11-10 10:55:00,36.36,36.61,36.35,36.58,524908.0,30.2415,30.4495,30.2332,30.4245,524908.0
2020-11-10 11:00:00,36.57,36.69,36.56,36.69,501406.0,30.4162,30.516,30.4079,30.516,501406.0
2020-11-10 11:05:00,36.69,36.72,36.6,36.68,424444.0,30.516,30.5409,30.4411,30.5077,424444.0
2020-11-10 11:10:00,36.67,36.72,36.6,36.71,356824.0,30.4994,30.5409,30.4411,30.5326,356824.0
2020-11-10 11:15:00,36.71,36.76,36.65,36.65,524442.0,30.5326,30.5742,30.4827,30.4827,524442.0
2020-11-10 11:20:00,36.64,36.65,36.53,36.54,337413.0,30.4744,30.4827,30.3829,30.3912,337413.0
2020-11-10 11:25:00,36.53,36.59,36.51,36.55,229277.0,30.3829,30.4328,30.3663,30.3995,229277.0
2020-11-10 11:30:00,36.55,36.57,36.42,36.49,280309.0,30.3995,30.4162,30.2914,30.3496,280309.0
2020-11-10 11:35:00,36.49,36.53,36.35,36.36,277800.0,30.3496,30.3829,30.2332,30.2415,277800.0
2020-11-10 11:40:00,36.35,36.4,36.29,36.39,411013.0,30.2332,30.2748,30.1833,30.2665,411013.0
2020-11-10 11:45:00,36.4,36.54,36.37,36.51,476874.0,30.2748,30.3912,30.2498,30.3663,476874.0
2020-11-10 11:50:00,36.51,36.6,36.49,36.59,405328.0,30.3663,30.4411,30.3496,30.4328,405328.0
2020-11-10 11:55:00,36.58,36.71,36.56,36.69,371859.0,30.4245,30.5326,30.4079,30.516,371859.0
2020-11-10 12:00:00,36.7,36.7,36.55,36.58,420737.0,30.5243,30.5243,30.3995,30.4245,420737.0
2020-11-10 12:05:00,36.59,36.6,36.45,36.47,297672.0,30.4328,30.4411,30.3164,30.333,297672.0
2020-11-10 12:10:00,36.46,36.57,36.46,36.55,259999.0,30.3247,30.4162,30.3247,30.3995,259999.0
2020-11-10 12:15:00,36.55,36.61,36.49,36.5,622213.0,30.3995,30.4495,30.3496,30.358,622213.0
2020-11-10 12:20:00,36.5,36.55,36.42,36.47,420727.0,30.358,30.3995,30.2914,30.333,420727.0
2020-11-10 12:25:00,36.47,36.54,36.4,36.52,413332.0,30.333,30.3912,30.2748,30.3746,413332.0
2020-11-10 12:30:00,36.52,36.55,36.44,36.47,331748.0,30.3746,30.3995,30.3081,30.333,331748.0
2020-11-10 12:35:00,36.46,36.59,36.41,36.57,676091.0,30.3247,30.4328,30.2831,30.4162,676091.0
2020-11-10 12:40:00,36.58,36.58,36.44,36.45,426950.0,30.4245,30.4245,30.3081,30.3164,426950.0
2020-11-10 12:45:00,36.45,36.51,36.43,36.48,325461.0,30.3164,30.3663,30.2997,30.3413,325461.0
2020-11-10 12:50:00,36.48,36.52,36.44,36.47,181056.0,30.3413,30.3746,30.3081,30.333,181056.0
2020-11-10 12:55:00,36.47,36.48,36.42,36.45,170786.0,30.333,30.3413,30.2914,30.3164,170786.0
2020-11-10 13:00:00,36.44,36.47,36.25,36.26,498184.0,30.3081,30.333,30.15,30.1583,498184.0
2020-11-10 13:05:00,36.26,36.26,36.16,36.17,555137.0,30.1583,30.1583,30.0752,30.0835,555137.0
2020-11-10 13:10:00,36.16,36.23,36.14,36.18,406455.0,30.0752,30.1334,30.0585,30.0918,406455.0
2020-11-10 13:15:00,36.18,36.25,36.12,36.19,298401.0,30.0918,30.15,30.0419,30.1001,298401.0
2020-11-10 13:20:00,36.2,36.26,36.15,36.15,355359.0,30.1084,30.1583,30.0669,30.0669,355359.0
2020-11-10 13:25:00,36.16,36.23,36.12,36.22,288678.0,30.0752,30.1334,30.0419,30.1251,288678.0
2020-11-10 13:30:00,36.22,36.32,36.19,36.3,296232.0,30.1251,30.2083,30.1001,30.1916,296232.0
2020-11-10 13:35:00,36.3,36.31,36.22,36.3,347637.0,30.1916,30.1999,30.1251,30.1916,347637.0
2020-11-10 13:40:00,36.3,36.36,36.29,36.33,401658.0,30.1916,30.2415,30.1833,30.2166,401658.0
2020-11-10 13:45:00,36.33,36.37,36.31,36.33,363508.0,30.2166,30.2498,30.1999,30.2166,363508.0
2020-11-10 13:50:00,36.33,36.33,36.25,36.29,232574.0,30.2166,30.2166,30.15,30.1833,232574.0
2020-11-10 13:55:00,36.29,36.42,36.28,36.4,382716.0,30.1833,30.2914,30.175,30.2748,382716.0
2020-11-10 14:00:00,36.39,36.42,36.32,36.33,210125.0,30.2665,30.2914,30.2083,30.2166,210125.0
2020-11-10 14:05:00,36.33,36.38,36.28,36.37,188275.0,30.2166,30.2582,30.175,30.2498,188275.0
2020-11-10 14:10:00,36.37,36.41,36.32,36.38,904915.0,30.2498,30.2831,30.2083,30.2582,904915.0
2020-11-10 14:15:00,36.39,36.44,36.36,36.41,331735.0,30.2665,30.3081,30.2415,30.2831,331735.0
2020-11-10 14:20:00,36.41,36.5,36.4,36.47,321583.0,30.2831,30.358,30.2748,30.333,321583.0
2020-11-10 14:25:00,36.48,36.56,36.43,36.55,683518.0,30.3413,30.4079,30.2997,30.3995,683518.0
2020-11-10 14:30:00,36.54,36.63,36.54,36.6,373477.0,30.3912,30.4661,30.3912,30.4411,373477.0
2020-11-10 14:35:00,36.59,36.6,36.46,36.48,821555.0,30.4328,30.4411,30.3247,30.3413,821555.0
2020-11-10 14:40:00,36.47,36.5,36.34,36.4,750614.0,30.333,30.358,30.2249,30.2748,750614.0
2020-11-10 14:45:00,36.41,36.44,36.33,36.34,390641.0,30.2831,30.3081,30.2166,30.2249,390641.0
2020-11-10 14:50:00,36.33,36.37,36.28,36.34,460603.0,30.2166,30.2498,30.175,30.2249,460603.0
2020-11-10 14:55:00,36.35,36.55,36.35,36.49,522960.0,30.2332,30.3995,30.2332,30.3496,522960.0
2020-11-10 15:00:00,36.49,36.6,36.49,36.56,230839.0,30.3496,30.4411,30.3496,30.4079,230839.0
2020-11-10 15:05:00,36.55,36.59,36.51,36.53,262125.0,30.3995,30.4328,30.3663,30.3829,262125.0
2020-11-10 15:10:00,36.53,36.56,36.48,36.53,353669.0,30.3829,30.4079,30.3413,30.3829,353669.0
2020-11-10 15:15:00,36.54,36.68,36.53,36.61,411214.0,30.3912,30.5077,30.3829,30.4495,411214.0
2020-11-10 15:20:00,36.61,36.68,36.6,36.63,340829.0,30.4495,30.5077,30.4411,30.4661,340829.0
2020-11-10 15:25:00,36.62,36.69,36.6,36.67,324363.0,30.4578,30.516,30.4411,30.4994,324363.0
2020-11-10 15:30:00,36.68,36.72,36.63,36.72,445888.0,30.5077,30.5409,30.4661,30.5409,445888.0
2020-11-10 15:35:00,36.72,36.76,36.62,36.64,502386.0,30.5409,30.5742,30.4578,30.4744,502386.0
2020-11-10 15:40:00,36.64,36.77,36.63,36.73,396692.0,30.4744,30.5825,30.4661,30.5493,396692.0
2020-11-10 15:45:00,36.74,36.82,36.73,36.82,597088.0,30.5576,30.6241,30.5493,30.6241,597088.0
2020-11-10 15:50:00,36.8,36.84,36.59,36.65,1591061.0,30.6075,30.6407,30.4328,30.4827,1591061.0
2020-11-10 15:55:00,36.66,36.87,36.59,36.85,2225970.0,30.491,30.6657,30.4328,30.6491,2225970.0
2020-11-11 09:30:00,37.09,37.12,36.86,37.05,1679134.0,30.8487,30.8736,30.6574,30.8154,1679134.0
2020-11-11 09:35:00,37.05,37.09,36.87,36.94,721999.0,30.8154,30.8487,30.6657,30.7239,721999.0
2020-11-11 09:40:00,36.94,36.96,36.62,36.71,697051.0,30.7239,30.7406,30.4578,30.5326,697051.0
2020-11-11 09:45:00,36.72,36.91,36.71,36.87,698662.0,30.5409,30.699,30.5326,30.6657,698662.0
2020-11-11 09:50:00,36.86,36.89,36.66,36.86,498958.0,30.6574,30.6823,30.491,30.6574,498958.0
2020-11-11 09:55:00,36.85,36.89,36.62,36.62,520902.0,30.6491,30.6823,30.4578,30.4578,520902.0
2020-11-11 10:00:00,36.63,36.7,36.52,36.69,564886.0,30.4661,30.5243,30.3746,30.516,564886.0
2020-11-11 10:05:00,36.68,36.7,36.58,36.67,309522.0,30.5077,30.5243,30.4245,30.4994,309522.0
2020-11-11 10:10:00,36.66,36.75,36.6,36.61,359192.0,30.491,30.5659,30.4411,30.4495,359192.0
2020-11-11 10:15:00,36.6,36.69,36.56,36.65,298369.0,30.4411,30.516,30.4079,30.4827,298369.0
2020-11-11 10:20:00,36.65,36.71,36.56,36.6,372608.0,30.4827,30.5326,30.4079,30.4411,372608.0
2020-11-11 10:25:00,36.6,36.75,36.6,36.72,270042.0,30.4411,30.5659,30.4411,30.5409,270042.0
2020-11-11 10:30:00,36.73,36.84,36.7,36.83,279926.0,30.5493,30.6407,30.5243,30.6324,279926.0
2020-11-11 10:35:00,36.83,36.84,36.71,36.79,387890.0,30.6324,30.6407,30.5326,30.5992,387890.0
2020-11-11 10:40:00,36.78,36.81,36.69,36.7,255021.0,30.5908,30.6158,30.516,30.5243,255021.0
2020-11-11 10:45:00,36.69,36.78,36.68,36.75,313442.0,30.516,30.5908,30.5077,30.5659,313442.0
2020-11-11 10:50:00,36.74,36.77,36.62,36.66,355028.0,30.5576,30.5825,30.4578,30.491,355028.0
2020-11-11 10:55:00,36.67,36.68,36.61,36.65,342462.0,30.4994,30.5077,30.4495,30.4827,342462.0
2020-11-11 11:00:00,36.65,36.71,36.61,36.61,423993.0,30.4827,30.5326,30.4495,30.4495,423993.0
2020-11-11 11:05:00,36.61,36.72,36.59,36.7,401147.0,30.4495,30.5409,30.4328,30.5243,401147.0
2020-11-11 11:10:00,36.7,36.71,36.62,36.69,194121.0,30.5243,30.5326,30.4578,30.516,194121.0
2020-11-11 11:15:00,36.69,36.72,36.64,36.69,261029.0,30.516,30.5409,30.4744,30.516,261029.0
2020-11-11 11:20:00,36.68,36.72,36.64,36.72,248176.0,30.5077,30.5409,30.4744,30.5409,248176.0
2020-11-11 11:25:00,36.71,36.8,36.71,36.79,267341.0,30.5326,30.6075,30.5326,30.5992,267341.0
2020-11-11 11:30:00,36.79,36.8,36.7,36.7,312317.0,30.5992,30.6075,30.5243,30.5243,312317.0
2020-11-11 11:35:00,36.7,36.72,36.64,36.65,205640.0,30.5243,30.5409,30.4744,30.4827,205640.0
2020-11-11 11:40:00,36.65,36.81,36.64,36.78,465501.0,30.4827,30.6158,30.4744,30.5908,465501.0
2020-11-11 11:45:00,36.78,36.79,36.67,36.67,213371.0,30.5908,30.5992,30.4994,30.4994,213371.0
2020-11-11 11:50:00,36.68,36.71,36.63,36.64,195970.0,30.5077,30.5326,30.4661,30.4744,195970.0
2020-11-11 11:55:00,36.64,36.67,36.6,36.63,225294.0,30.4744,30.4994,30.4411,30.4661,225294.0
2020-11-11 12:00:00,36.63,36.66,36.6,36.63,225332.0,30.4661,30.491,30.4411,30.4661,225332.0
2020-11-11 12:05:00,36.62,36.63,36.47,36.55,421271.0,30.4578,30.4661,30.333,30.3995,421271.0
2020-11-11 12:10:00,36.55,36.55,36.45,36.47,282831.0,30.3995,30.3995,30.3164,30.333,282831.0
2020-11-11 12:15:00,36.47,36.54,36.46,36.53,132011.0,30.333,30.3912,30.3247,30.3829,132011.0
2020-11-11 12:20:00,36.53,36.55,36.44,36.44,161356.0,30.3829,30.3995,30.3081,30.3081,161356.0
2020-11-11 12:25:00,36.44,36.54,36.43,36.5,179007.0,30.3081,30.3912,30.2997,30.358,179007.0
2020-11-11 12:30:00,36.5,36.51,36.46,36.47,217003.0,30.358,30.3663,30.3247,30.333,217003.0
2020-11-11 12:35:00,36.47,36.51,36.44,36.45,154867.0,30.333,30.3663,30.3081,30.3164,154867.0
2020-11-11 12:40:00,36.44,36.49,36.43,36.46,210848.0,30.3081,30.3496,30.2997,30.3247,210848.0
2020-11-11 12:45:00,36.47,36.49,36.43,36.48,217931.0,30.333,30.3496,30.2997,30.3413,217931.0
2020-11-11 12:50:00,36.49,36.52,36.44,36.47,136596.0,30.3496,30.3746,30.3081,30.333,136596.0
2020-11-11 12:55:00,36.47,36.57,36.45,36.47,218588.0,30.333,30.4162,30.3164,30.333,218588.0
2020-11-11 13:00:00,36.47,36.49,36.44,36.48,158400.0,30.333,30.3496,30.3081,30.3413,158400.0
2020-11-11 13:05:00,36.48,36.48,36.42,36.45,179942.0,30.3413,30.3413,30.2914,30.3164,179942.0
2020-11-11 13:10:00,36.44,36.46,36.4,36.43,179919.0,30.3081,30.3247,30.2748,30.2997,179919.0
2020-11-11 13:15:00,36.43,36.47,36.39,36.47,318122.0,30.2997,30.333,30.2665,30.333,318122.0
2020-11-11 13:20:00,36.47,36.56,36.46,36.55,328238.0,30.333,30.4079,30.3247,30.3995,328238.0
2020-11-11 13:25:00,36.55,36.56,36.46,36.49,314033.0,30.3995,30.4079,30.3247,30.3496,314033.0
2020-11-11 13:30:00,36.49,36.65,36.45,36.64,296483.0,30.3496,30.4827,30.3164,30.4744,296483.0
2020-11-11 13:35:00,36.64,36.69,36.62,36.63,197195.0,30.4744,30.516,30.4578,30.4661,197195.0
2020-11-11 13:40:00,36.62,36.67,36.59,36.61,269464.0,30.4578,30.4994,30.4328,30.4495,269464.0
2020-11-11 13:45:00,36.61,36.66,36.6,36.65,171881.0,30.4495,30.491,30.4411,30.4827,171881.0
2020-11-11 13:50:00,36.65,36.66,36.6,36.65,272039.0,30.4827,30.491,30.4411,30.4827,272039.0
2020-11-11 13:55:00,36.66,36.67,36.61,36.62,202221.0,30.491,30.4994,30.4495,30.4578,202221.0
2020-11-11 14:00:00,36.62,36.66,36.57,36.66,221500.0,30.4578,30.491,30.4162,30.491,221500.0
2020-11-11 14:05:00,36.65,36.65,36.57,36.58,142379.0,30.4827,30.4827,30.4162,30.4245,142379.0
2020-11-11 14:10:00,36.58,36.62,36.57,36.6,102079.0,30.4245,30.4578,30.4162,30.4411,102079.0
2020-11-11 14:15:00,36.59,36.61,36.53,36.54,109969.0,30.4328,30.4495,30.3829,30.3912,109969.0
2020-11-11 14:20:00,36.55,36.59,36.52,36.54,141618.0,30.3995,30.4328,30.3746,30.3912,141618.0
2020-11-11 14:25:00,36.54,36.57,36.4,36.41,162300.0,30.3912,30.4162,30.2748,30.2831,162300.0
2020-11-11 14:30:00,36.41,36.46,36.39,36.41,226414.0,30.2831,30.3247,30.2665,30.2831,226414.0
2020-11-11 14:35:00,36.41,36.43,36.36,36.37,228617.0,30.2831,30.2997,30.2415,30.2498,228617.0
2020-11-11 14:40:00,36.37,36.38,36.26,36.3,260212.0,30.2498,30.2582,30.1583,30.1916,260212.0
2020-11-11 14:45:00,36.3,36.35,36.24,36.27,273935.0,30.1916,30.2332,30.1417,30.1667,273935.0
2020-11-11 14:50:00,36.28,36.35,36.25,36.34,174547.0,30.175,30.2332,30.15,30.2249,174547.0
2020-11-11 14:55:00,36.34,36.45,36.32,36.41,188460.0,30.2249,30.3164,30.2083,30.2831,188460.0
2020-11-11 15:00:00,36.41,36.45,36.35,36.35,177872.0,30.2831,30.3164,30.2332,30.2332,177872.0
2020-11-11 15:05:00,36.36,36.4,36.33,36.37,163065.0,30.2415,30.2748,30.2166,30.2498,163065.0
2020-11-11 15:10:00,36.36,36.37,36.31,36.35,166570.0,30.2415,30.2498,30.1999,30.2332,166570.0
2020-11-11 15:15:00,36.36,36.4,36.33,36.35,175551.0,30.2415,30.2748,30.2166,30.2332,175551.0
2020-11-11 15:20:00,36.34,36.35,36.26,36.27,214893.0,30.2249,30.2332,30.1583,30.1667,214893.0
2020-11-11 15:25:00,36.27,36.28,36.2,36.23,440523.0,30.1667,30.175,30.1084,30.1334,440523.0
2020-11-11 15:30:00,36.23,36.31,36.19,36.3,396330.0,30.1334,30.1999,30.1001,30.1916,396330.0
2020-11-11 15:35:00,36.29,36.32,36.23,36.29,225048.0,30.1833,30.2083,30.1334,30.1833,225048.0
2020-11-11 15:40:00,36.3,36.33,36.27,36.29,420618.0,30.1916,30.2166,30.1667,30.1833,420618.0
2020-11-11 15:45:00,36.28,36.38,36.27,36.37,371620.0,30.175,30.2582,30.1667,30.2498,371620.0
2020-11-11 15:50:00,36.38,36.42,36.36,36.41,621858.0,30.2582,30.2914,30.2415,30.2831,621858.0
2020-11-11 15:55:00,36.41,36.48,36.4,36.48,1182148.0,30.2831,30.3413,30.2748,30.3413,1182148.0
2020-11-12 09:30:00,35.86,35.99,35.75,35.77,845493.0,29.8257,29.9338,29.7342,29.7508,845493.0
2020-11-12 09:35:00,35.77,35.84,35.65,35.83,692779.0,29.7508,29.809,29.651,29.8007,692779.0
2020-11-12 09:40:00,35.82,35.94,35.75,35.92,475578.0,29.7924,29.8922,29.7342,29.8756,475578.0
2020-11-12 09:45:00,35.92,36.14,35.84,36.01,582111.0,29.8756,30.0585,29.809,29.9504,582111.0
2020-11-12 09:50:00,36.02,36.05,35.91,36.04,452143.0,29.9587,29.9837,29.8672,29.9754,452143.0
2020-11-12 09:55:00,36.04,36.18,36.0,36.14,384283.0,29.9754,30.0918,29.9421,30.0585,384283.0
2020-11-12 10:00:00,36.14,36.14,36.0,36.07,231452.0,30.0585,30.0585,29.9421,30.0003,231452.0
2020-11-12 10:05:00,36.07,36.22,36.07,36.18,465980.0,30.0003,30.1251,30.0003,30.0918,465980.0
2020-11-12 10:10:00,36.18,36.23,36.13,36.17,239340.0,30.0918,30.1334,30.0502,30.0835,239340.0
2020-11-12 10:15:00,36.16,36.27,36.13,36.25,223633.0,30.0752,30.1667,30.0502,30.15,223633.0
2020-11-12 10:20:00,36.24,36.29,36.06,36.07,299840.0,30.1417,30.1833,29.992,30.0003,299840.0
2020-11-12 10:25:00,36.07,36.09,35.99,36.01,337728.0,30.0003,30.017,29.9338,29.9504,337728.0
2020-11-12 10:30:00,36.01,36.05,35.93,35.96,226283.0,29.9504,29.9837,29.8839,29.9088,226283.0
2020-11-12 10:35:00,35.97,36.05,35.96,35.97,195275.0,29.9171,29.9837,29.9088,29.9171,195275.0
2020-11-12 10:40:00,35.98,36.07,35.95,36.04,257904.0,29.9255,30.0003,29.9005,29.9754,257904.0
2020-11-12 10:45:00,36.04,36.07,35.95,35.95,190489.0,29.9754,30.0003,29.9005,29.9005,190489.0
2020-11-12 10:50:00,35.95,36.08,35.9,36.07,316366.0,29.9005,30.0086,29.8589,30.0003,316366.0
2020-11-12 10:55:00,36.07,36.08,35.97,36.01,230875.0,30.0003,30.0086,29.9171,29.9504,230875.0
2020-11-12 11:00:00,36.01,36.01,35.81,35.95,547515.0,29.9504,29.9504,29.7841,29.9005,547515.0
2020-11-12 11:05:00,35.94,35.98,35.91,35.95,256136.0,29.8922,29.9255,29.8672,29.9005,256136.0
2020-11-12 11:10:00,35.95,36.08,35.93,36.05,251811.0,29.9005,30.0086,29.8839,29.9837,251811.0
2020-11-12 11:15:00,36.06,36.09,36.02,36.05,208540.0,29.992,30.017,29.9587,29.9837,208540.0
2020-11-12 11:20:00,36.05,36.18,36.04,36.15,303940.0,29.9837,30.0918,29.9754,30.0669,303940.0
2020-11-12 11:25:00,36.16,36.17,35.96,35.99,303034.0,30.0752,30.0835,29.9088,29.9338,303034.0
2020-11-12 11:30:00,35.98,36.06,35.95,35.96,300535.0,29.9255,29.992,29.9005,29.9088,300535.0
2020-11-12 11:35:00,35.97,36.1,35.95,36.07,167654.0,29.9171,30.0253,29.9005,30.0003,167654.0
2020-11-12 11:40:00,36.07,36.12,36.04,36.05,126933.0,30.0003,30.0419,29.9754,29.9837,126933.0
2020-11-12 11:45:00,36.05,36.11,36.03,36.05,121693.0,29.9837,30.0336,29.967,29.9837,121693.0
2020-11-12 11:50:00,36.05,36.1,36.03,36.04,95950.0,29.9837,30.0253,29.967,29.9754,95950.0
2020-11-12 11:55:00,36.03,36.04,35.96,35.99,128815.0,29.967,29.9754,29.9088,29.9338,128815.0
2020-11-12 12:00:00,35.99,36.0,35.93,35.93,195741.0,29.9338,29.9421,29.8839,29.8839,195741.0
2020-11-12 12:05:00,35.93,35.95,35.88,35.94,169355.0,29.8839,29.9005,29.8423,29.8922,169355.0
2020-11-12 12:10:00,35.94,36.0,35.93,35.98,182238.0,29.8922,29.9421,29.8839,29.9255,182238.0
2020-11-12 12:15:00,35.98,36.06,35.97,36.04,182068.0,29.9255,29.992,29.9171,29.9754,182068.0
2020-11-12 12:20:00,36.03,36.08,35.99,36.05,90030.0,29.967,30.0086,29.9338,29.9837,90030.0
2020-11-12 12:25:00,36.05,36.05,35.8,35.86,381339.0,29.9837,29.9837,29.7758,29.8257,381339.0
2020-11-12 12:30:00,35.85,35.89,35.81,35.82,153778.0,29.8173,29.8506,29.7841,29.7924,153778.0
2020-11-12 12:35:00,35.81,35.82,35.69,35.7,356823.0,29.7841,29.7924,29.6843,29.6926,356823.0
2020-11-12 12:40:00,35.7,35.72,35.61,35.66,467899.0,29.6926,29.7092,29.6177,29.6593,467899.0
2020-11-12 12:45:00,35.66,35.69,35.49,35.5,506128.0,29.6593,29.6843,29.5179,29.5262,506128.0
2020-11-12 12:50:00,35.5,35.59,35.46,35.58,418635.0,29.5262,29.6011,29.493,29.5928,418635.0
2020-11-12 12:55:00,35.59,35.6,35.5,35.57,164201.0,29.6011,29.6094,29.5262,29.5845,164201.0
2020-11-12 13:00:00,35.56,35.58,35.45,35.5,335530.0,29.5761,29.5928,29.4846,29.5262,335530.0
2020-11-12 13:05:00,35.51,35.52,35.42,35.45,215117.0,29.5346,29.5429,29.4597,29.4846,215117.0
2020-11-12 13:10:00,35.46,35.5,35.37,35.45,231088.0,29.493,29.5262,29.4181,29.4846,231088.0
2020-11-12 13:15:00,35.45,35.46,35.24,35.32,669264.0,29.4846,29.493,29.31,29.3765,669264.0
2020-11-12 13:20:00,35.33,35.42,35.28,35.29,233048.0,29.3848,29.4597,29.3433,29.3516,233048.0
2020-11-12 13:25:00,35.29,35.4,35.28,35.38,286557.0,29.3516,29.4431,29.3433,29.4264,286557.0
2020-11-12 13:30:00,35.38,35.49,35.38,35.41,259652.0,29.4264,29.5179,29.4264,29.4514,259652.0
2020-11-12 13:35:00,35.4,35.44,35.28,35.41,358703.0,29.4431,29.4763,29.3433,29.4514,358703.0
2020-11-12 13:40:00,35.41,35.45,35.39,35.42,223418.0,29.4514,29.4846,29.4347,29.4597,223418.0
2020-11-12 13:45:00,35.42,35.43,35.33,35.4,166403.0,29.4597,29.468,29.3848,29.4431,166403.0
2020-11-12 13:50:00,35.4,35.47,35.35,35.43,199493.0,29.4431,29.5013,29.4015,29.468,199493.0
2020-11-12 13:55:00,35.42,35.44,35.37,35.44,100511.0,29.4597,29.4763,29.4181,29.4763,100511.0
2020-11-12 14:00:00,35.43,35.48,35.38,35.39,177965.0,29.468,29.5096,29.4264,29.4347,177965.0
2020-11-12 14:05:00,35.4,35.42,35.31,35.31,226717.0,29.4431,29.4597,29.3682,29.3682,226717.0
2020-11-12 14:10:00,35.32,35.34,35.24,35.25,320182.0,29.3765,29.3932,29.31,29.3183,320182.0
2020-11-12 14:15:00,35.25,35.3,35.16,35.16,323628.0,29.3183,29.3599,29.2434,29.2434,323628.0
2020-11-12 14:20:00,35.16,35.24,35.15,35.16,247494.0,29.2434,29.31,29.2351,29.2434,247494.0
2020-11-12 14:25:00,35.16,35.22,35.14,35.2,215023.0,29.2434,29.2934,29.2268,29.2767,215023.0
2020-11-12 14:30:00,35.19,35.3,35.17,35.2,199896.0,29.2684,29.3599,29.2518,29.2767,199896.0
2020-11-12 14:35:00,35.19,35.22,35.1,35.15,383689.0,29.2684,29.2934,29.1935,29.2351,383689.0
2020-11-12 14:40:00,35.15,35.17,35.0,35.02,328848.0,29.2351,29.2518,29.1104,29.127,328848.0
2020-11-12 14:45:00,35.01,35.07,35.0,35.04,225758.0,29.1187,29.1686,29.1104,29.1436,225758.0
2020-11-12 14:50:00,35.04,35.09,35.01,35.03,246064.0,29.1436,29.1852,29.1187,29.1353,246064.0
2020-11-12 14:55:00,35.02,35.08,34.98,35.05,504173.0,29.127,29.1769,29.0937,29.152,504173.0
2020-11-12 15:00:00,35.04,35.06,34.96,34.97,265146.0,29.1436,29.1603,29.0771,29.0854,265146.0
2020-11-12 15:05:00,34.96,34.99,34.87,34.98,371163.0,29.0771,29.1021,29.0022,29.0937,371163.0
2020-11-12 15:10:00,34.98,35.06,34.98,35.04,268508.0,29.0937,29.1603,29.0937,29.1436,268508.0
2020-11-12 15:15:00,35.04,35.13,35.02,35.09,245765.0,29.1436,29.2185,29.127,29.1852,245765.0
2020-11-12 15:20:00,35.1,35.18,35.08,35.15,236219.0,29.1935,29.2601,29.1769,29.2351,236219.0
2020-11-12 15:25:00,35.15,35.15,35.02,35.03,180897.0,29.2351,29.2351,29.127,29.1353,180897.0
2020-11-12 15:30:00,35.04,35.06,34.94,34.94,409833.0,29.1436,29.1603,29.0605,29.0605,409833.0
2020-11-12 15:35:00,34.95,35.02,34.88,35.02,460819.0,29.0688,29.127,29.0106,29.127,460819.0
2020-11-12 15:40:00,35.01,35.09,34.96,35.08,381617.0,29.1187,29.1852,29.0771,29.1769,381617.0
2020-11-12 15:45:00,35.08,35.09,34.91,35.0,704615.0,29.1769,29.1852,29.0355,29.1104,704615.0
2020-11-12 15:50:00,35.0,35.15,34.99,35.14,624266.0,29.1104,29.2351,29.1021,29.2268,624266.0
2020-11-12 15:55:00,35.13,35.24,35.11,35.22,1376614.0,29.2185,29.31,29.2019,29.2934,1376614.0
2020-11-13 09:30:00,35.4,35.62,35.38,35.51,625492.0,29.4431,29.626,29.4264,29.5346,625492.0
2020-11-13 09:35:00,35.5,35.56,35.38,35.52,282577.0,29.5262,29.5761,29.4264,29.5429,282577.0
2020-11-13 09:40:00,35.5,35.62,35.47,35.52,284807.0,29.5262,29.626,29.5013,29.5429,284807.0
2020-11-13 09:45:00,35.53,35.64,35.45,35.58,315687.0,29.5512,29.6427,29.4846,29.5928,315687.0
2020-11-13 09:50:00,35.59,35.61,35.45,35.54,365315.0,29.6011,29.6177,29.4846,29.5595,365315.0
2020-11-13 09:55:00,35.54,35.66,35.51,35.64,347310.0,29.5595,29.6593,29.5346,29.6427,347310.0
2020-11-13 10:00:00,35.64,35.83,35.64,35.81,668361.0,29.6427,29.8007,29.6427,29.7841,668361.0
2020-11-13 10:05:00,35.81,35.88,35.73,35.86,475243.0,29.7841,29.8423,29.7175,29.8257,475243.0
2020-11-13 10:10:00,35.87,35.93,35.8,35.84,445237.0,29.834,29.8839,29.7758,29.809,445237.0
2020-11-13 10:15:00,35.84,35.89,35.79,35.88,286867.0,29.809,29.8506,29.7674,29.8423,286867.0
2020-11-13 10:20:00,35.88,35.94,35.83,35.91,328430.0,29.8423,29.8922,29.8007,29.8672,328430.0
2020-11-13 10:25:00,35.91,35.98,35.86,35.96,207473.0,29.8672,29.9255,29.8257,29.9088,207473.0
2020-11-13 10:30:00,35.97,36.03,35.92,35.97,416458.0,29.9171,29.967,29.8756,29.9171,416458.0
2020-11-13 10:35:00,35.96,36.01,35.92,35.94,239806.0,29.9088,29.9504,29.8756,29.8922,239806.0
2020-11-13 10:40:00,35.94,36.1,35.93,36.05,243147.0,29.8922,30.0253,29.8839,29.9837,243147.0
2020-11-13 10:45:00,36.05,36.07,35.97,36.01,167484.0,29.9837,30.0003,29.9171,29.9504,167484.0
2020-11-13 10:50:00,36.01,36.12,36.01,36.11,258293.0,29.9504,30.0419,29.9504,30.0336,258293.0
2020-11-13 10:55:00,36.11,36.12,36.0,36.01,183440.0,30.0336,30.0419,29.9421,29.9504,183440.0
2020-11-13 11:00:00,36.02,36.09,36.01,36.04,192829.0,29.9587,30.017,29.9504,29.9754,192829.0
2020-11-13 11:05:00,36.05,36.09,35.95,36.01,347516.0,29.9837,30.017,29.9005,29.9504,347516.0
2020-11-13 11:10:00,36.0,36.03,35.91,35.97,258007.0,29.9421,29.967,29.8672,29.9171,258007.0
2020-11-13 11:15:00,35.98,35.99,35.87,35.9,173715.0,29.9255,29.9338,29.834,29.8589,173715.0
2020-11-13 11:20:00,35.9,35.92,35.85,35.9,146754.0,29.8589,29.8756,29.8173,29.8589,146754.0
2020-11-13 11:25:00,35.9,36.0,35.83,36.0,225547.0,29.8589,29.9421,29.8007,29.9421,225547.0
2020-11-13 11:30:00,36.0,36.02,35.95,35.97,250597.0,29.9421,29.9587,29.9005,29.9171,250597.0
2020-11-13 11:35:00,35.97,35.98,35.85,35.94,292103.0,29.9171,29.9255,29.8173,29.8922,292103.0
2020-11-13 11:40:00,35.94,36.0,35.92,35.98,144910.0,29.8922,29.9421,29.8756,29.9255,144910.0
2020-11-13 11:45:00,35.98,36.0,35.9,35.92,224445.0,29.9255,29.9421,29.8589,29.8756,224445.0
2020-11-13 11:50:00,35.93,35.93,35.86,35.89,179082.0,29.8839,29.8839,29.8257,29.8506,179082.0
2020-11-13 11:55:00,35.88,35.91,35.83,35.85,207990.0,29.8423,29.8672,29.8007,29.8173,207990.0
2020-11-13 12:00:00,35.85,35.91,35.84,35.87,143547.0,29.8173,29.8672,29.809,29.834,143547.0
2020-11-13 12:05:00,35.88,35.91,35.84,35.88,126697.0,29.8423,29.8672,29.809,29.8423,126697.0
2020-11-13 12:10:00,35.87,35.94,35.85,35.88,253202.0,29.834,29.8922,29.8173,29.8423,253202.0
2020-11-13 12:15:00,35.89,35.96,35.88,35.96,141092.0,29.8506,29.9088,29.8423,29.9088,141092.0
2020-11-13 12:20:00,35.95,35.98,35.92,35.95,87468.0,29.9005,29.9255,29.8756,29.9005,87468.0
2020-11-13 12:25:00,35.94,36.01,35.94,36.0,264752.0,29.8922,29.9504,29.8922,29.9421,264752.0
2020-11-13 12:30:00,36.01,36.05,35.97,36.0,311664.0,29.9504,29.9837,29.9171,29.9421,311664.0
2020-11-13 12:35:00,35.99,35.99,35.86,35.93,249878.0,29.9338,29.9338,29.8257,29.8839,249878.0
2020-11-13 12:40:00,35.93,35.95,35.84,35.91,122860.0,29.8839,29.9005,29.809,29.8672,122860.0
2020-11-13 12:45:00,35.92,35.97,35.9,35.97,198375.0,29.8756,29.9171,29.8589,29.9171,198375.0
2020-11-13 12:50:00,35.96,36.07,35.94,36.06,379012.0,29.9088,30.0003,29.8922,29.992,379012.0
2020-11-13 12:55:00,36.07,36.08,36.03,36.08,141689.0,30.0003,30.0086,29.967,30.0086,141689.0
2020-11-13 13:00:00,36.08,36.14,36.05,36.14,277819.0,30.0086,30.0585,29.9837,30.0585,277819.0
2020-11-13 13:05:00,36.14,36.21,36.13,36.21,211783.0,30.0585,30.1168,30.0502,30.1168,211783.0
2020-11-13 13:10:00,36.21,36.22,36.08,36.09,298626.0,30.1168,30.1251,30.0086,30.017,298626.0
2020-11-13 13:15:00,36.1,36.14,36.09,36.13,116169.0,30.0253,30.0585,30.017,30.0502,116169.0
2020-11-13 13:20:00,36.13,36.15,36.07,36.09,175802.0,30.0502,30.0669,30.0003,30.017,175802.0
2020-11-13 13:25:00,36.09,36.16,36.09,36.16,158587.0,30.017,30.0752,30.017,30.0752,158587.0
2020-11-13 13:30:00,36.16,36.18,36.1,36.15,207930.0,30.0752,30.0918,30.0253,30.0669,207930.0
2020-11-13 13:35:00,36.15,36.22,36.13,36.21,255992.0,30.0669,30.1251,30.0502,30.1168,255992.0
2020-11-13 13:40:00,36.21,36.24,36.2,36.22,110182.0,30.1168,30.1417,30.1084,30.1251,110182.0
2020-11-13 13:45:00,36.22,36.24,36.17,36.22,150356.0,30.1251,30.1417,30.0835,30.1251,150356.0
2020-11-13 13:50:00,36.22,36.25,36.19,36.19,130242.0,30.1251,30.15,30.1001,30.1001,130242.0
2020-11-13 13:55:00,36.2,36.2,36.15,36.15,149624.0,30.1084,30.1084,30.0669,30.0669,149624.0
2020-11-13 14:00:00,36.15,36.2,36.04,36.08,360570.0,30.0669,30.1084,29.9754,30.0086,360570.0
2020-11-13 14:05:00,36.09,36.12,36.06,36.11,176852.0,30.017,30.0419,29.992,30.0336,176852.0
2020-11-13 14:10:00,36.1,36.13,36.06,36.08,183915.0,30.0253,30.0502,29.992,30.0086,183915.0
2020-11-13 14:15:00,36.08,36.11,36.05,36.09,219576.0,30.0086,30.0336,29.9837,30.017,219576.0
2020-11-13 14:20:00,36.09,36.14,36.07,36.09,305671.0,30.017,30.0585,30.0003,30.017,305671.0
2020-11-13 14:25:00,36.1,36.13,36.08,36.12,242874.0,30.0253,30.0502,30.0086,30.0419,242874.0
2020-11-13 14:30:00,36.12,36.2,36.11,36.18,182339.0,30.0419,30.1084,30.0336,30.0918,182339.0
2020-11-13 14:35:00,36.18,36.21,36.16,36.18,135804.0,30.0918,30.1168,30.0752,30.0918,135804.0
2020-11-13 14:40:00,36.19,36.21,36.16,36.18,90256.0,30.1001,30.1168,30.0752,30.0918,90256.0
2020-11-13 14:45:00,36.19,36.21,36.1,36.12,131827.0,30.1001,30.1168,30.0253,30.0419,131827.0
2020-11-13 14:50:00,36.11,36.16,36.08,36.14,284644.0,30.0336,30.0752,30.0086,30.0585,284644.0
2020-11-13 14:55:00,36.14,36.17,36.12,36.13,341175.0,30.0585,30.0835,30.0419,30.0502,341175.0
2020-11-13 15:00:00,36.13,36.21,36.1,36.18,211194.0,30.0502,30.1168,30.0253,30.0918,211194.0
2020-11-13 15:05:00,36.19,36.2,36.12,36.13,246241.0,30.1001,30.1084,30.0419,30.0502,246241.0
2020-11-13 15:10:00,36.14,36.15,36.03,36.09,211492.0,30.0585,30.0669,29.967,30.017,211492.0
2020-11-13 15:15:00,36.09,36.12,36.04,36.07,217162.0,30.017,30.0419,29.9754,30.0003,217162.0
2020-11-13 15:20:00,36.07,36.07,36.02,36.05,145142.0,30.0003,30.0003,29.9587,29.9837,145142.0
2020-11-13 15:25:00,36.05,36.06,36.03,36.05,252083.0,29.9837,29.992,29.967,29.9837,252083.0
2020-11-13 15:30:00,36.05,36.15,36.03,36.15,461796.0,29.9837,30.0669,29.967,30.0669,461796.0
2020-11-13 15:35:00,36.15,36.19,36.13,36.19,231224.0,30.0669,30.1001,30.0502,30.1001,231224.0
2020-11-13 15:40:00,36.19,36.23,36.14,36.15,492387.0,30.1001,30.1334,30.0585,30.0669,492387.0
2020-11-13 15:45:00,36.16,36.2,36.12,36.13,346566.0,30.0752,30.1084,30.0419,30.0502,346566.0
2020-11-13 15:50:00,36.13,36.16,36.04,36.04,699478.0,30.0502,30.0752,29.9754,29.9754,699478.0
2020-11-13 15:55:00,36.05,36.13,36.02,36.08,1753460.0,29.9837,30.0502,29.9587,30.0086,1753460.0
2020-11-16 09:30:00,37.59,37.73,37.4,37.71,1700290.0,31.2645,31.381,31.1065,31.3643,1700290.0
2020-11-16 09:35:00,37.71,37.75,37.45,37.47,954110.0,31.3643,31.3976,31.1481,31.1647,954110.0
2020-11-16 09:40:00,37.47,37.47,37.17,37.23,1061801.0,31.1647,31.1647,30.9152,30.9651,1061801.0
2020-11-16 09:45:00,37.23,37.32,37.16,37.2,686223.0,30.9651,31.04,30.9069,30.9402,686223.0
2020-11-16 09:50:00,37.2,37.3,37.14,37.17,493695.0,30.9402,31.0233,30.8903,30.9152,493695.0
2020-11-16 09:55:00,37.16,37.29,37.1,37.29,525580.0,30.9069,31.015,30.857,31.015,525580.0
2020-11-16 10:00:00,37.28,37.45,37.25,37.45,581399.0,31.0067,31.1481,30.9818,31.1481,581399.0
2020-11-16 10:05:00,37.45,37.57,37.42,37.57,478160.0,31.1481,31.2479,31.1231,31.2479,478160.0
2020-11-16 10:10:00,37.56,37.67,37.55,37.63,419897.0,31.2396,31.3311,31.2313,31.2978,419897.0
2020-11-16 10:15:00,37.63,37.67,37.58,37.63,284743.0,31.2978,31.3311,31.2562,31.2978,284743.0
2020-11-16 10:20:00,37.62,37.74,37.62,37.7,529631.0,31.2895,31.3893,31.2895,31.356,529631.0
2020-11-16 10:25:00,37.7,37.71,37.61,37.64,390855.0,31.356,31.3643,31.2812,31.3061,390855.0
2020-11-16 10:30:00,37.64,37.72,37.59,37.67,371190.0,31.3061,31.3727,31.2645,31.3311,371190.0
2020-11-16 10:35:00,37.68,37.82,37.65,37.81,510461.0,31.3394,31.4558,31.3144,31.4475,510461.0
2020-11-16 10:40:00,37.82,37.88,37.8,37.84,344984.0,31.4558,31.5057,31.4392,31.4725,344984.0
2020-11-16 10:45:00,37.84,37.86,37.79,37.84,370710.0,31.4725,31.4891,31.4309,31.4725,370710.0
2020-11-16 10:50:00,37.85,37.85,37.71,37.73,392888.0,31.4808,31.4808,31.3643,31.381,392888.0
2020-11-16 10:55:00,37.73,37.84,37.73,37.84,323903.0,31.381,31.4725,31.381,31.4725,323903.0
2020-11-16 11:00:00,37.83,37.9,37.77,37.89,410108.0,31.4642,31.5224,31.4143,31.5141,410108.0
2020-11-16 11:05:00,37.89,37.93,37.77,37.78,536343.0,31.5141,31.5473,31.4143,31.4226,536343.0
2020-11-16 11:10:00,37.78,37.81,37.72,37.8,356200.0,31.4226,31.4475,31.3727,31.4392,356200.0
2020-11-16 11:15:00,37.8,37.95,37.8,37.95,308476.0,31.4392,31.564,31.4392,31.564,308476.0
2020-11-16 11:20:00,37.95,37.99,37.9,37.9,314901.0,31.564,31.5972,31.5224,31.5224,314901.0
2020-11-16 11:25:00,37.91,37.99,37.86,37.98,319561.0,31.5307,31.5972,31.4891,31.5889,319561.0
2020-11-16 11:30:00,37.98,38.03,37.95,38.02,709521.0,31.5889,31.6305,31.564,31.6222,709521.0
2020-11-16 11:35:00,38.02,38.08,37.97,38.07,409280.0,31.6222,31.6721,31.5806,31.6638,409280.0
2020-11-16 11:40:00,38.07,38.13,38.06,38.13,360078.0,31.6638,31.7137,31.6555,31.7137,360078.0
2020-11-16 11:45:00,38.13,38.15,38.09,38.13,249128.0,31.7137,31.7303,31.6804,31.7137,249128.0
2020-11-16 11:50:00,38.13,38.15,38.01,38.03,231836.0,31.7137,31.7303,31.6139,31.6305,231836.0
2020-11-16 11:55:00,38.04,38.13,38.03,38.07,175539.0,31.6388,31.7137,31.6305,31.6638,175539.0
2020-11-16 12:00:00,38.07,38.08,37.94,37.97,359747.0,31.6638,31.6721,31.5556,31.5806,359747.0
2020-11-16 12:05:00,37.98,38.08,37.93,38.05,268403.0,31.5889,31.6721,31.5473,31.6471,268403.0
2020-11-16 12:10:00,38.06,38.07,37.91,37.97,224444.0,31.6555,31.6638,31.5307,31.5806,224444.0
2020-11-16 12:15:00,37.97,38.0,37.95,37.96,144300.0,31.5806,31.6055,31.564,31.5723,144300.0
2020-11-16 12:20:00,37.96,38.0,37.94,37.97,165851.0,31.5723,31.6055,31.5556,31.5806,165851.0
2020-11-16 12:25:00,37.96,37.98,37.89,37.89,245282.0,31.5723,31.5889,31.5141,31.5141,245282.0
2020-11-16 12:30:00,37.9,37.96,37.89,37.95,168876.0,31.5224,31.5723,31.5141,31.564,168876.0
2020-11-16 12:35:00,37.95,38.05,37.95,38.04,205250.0,31.564,31.6471,31.564,31.6388,205250.0
2020-11-16 12:40:00,38.04,38.04,37.9,37.94,212186.0,31.6388,31.6388,31.5224,31.5556,212186.0
2020-11-16 12:45:00,37.94,37.97,37.86,37.93,187300.0,31.5556,31.5806,31.4891,31.5473,187300.0
2020-11-16 12:50:00,37.92,37.98,37.89,37.9,449833.0,31.539,31.5889,31.5141,31.5224,449833.0
2020-11-16 12:55:00,37.9,38.0,37.89,37.97,336112.0,31.5224,31.6055,31.5141,31.5806,336112.0
2020-11-16 13:00:00,37.97,38.03,37.95,38.02,264755.0,31.5806,31.6305,31.564,31.6222,264755.0
2020-11-16 13:05:00,38.02,38.05,37.97,37.98,360373.0,31.6222,31.6471,31.5806,31.5889,360373.0
2020-11-16 13:10:00,37.97,37.99,37.92,37.97,227079.0,31.5806,31.5972,31.539,31.5806,227079.0
2020-11-16 13:15:00,37.98,38.02,37.95,38.02,253125.0,31.5889,31.6222,31.564,31.6222,253125.0
2020-11-16 13:20:00,38.02,38.08,38.0,38.07,527098.0,31.6222,31.6721,31.6055,31.6638,527098.0
2020-11-16 13:25:00,38.06,38.07,37.99,38.01,214371.0,31.6555,31.6638,31.5972,31.6139,214371.0
2020-11-16 13:30:00,38.01,38.01,37.91,37.95,232138.0,31.6139,31.6139,31.5307,31.564,232138.0
2020-11-16 13:35:00,37.95,37.99,37.9,37.91,129784.0,31.564,31.5972,31.5224,31.5307,129784.0
2020-11-16 13:40:00,37.91,37.91,37.72,37.73,715313.0,31.5307,31.5307,31.3727,31.381,715313.0
2020-11-16 13:45:00,37.73,37.79,37.66,37.71,377150.0,31.381,31.4309,31.3228,31.3643,377150.0
2020-11-16 13:50:00,37.72,37.84,37.72,37.83,430184.0,31.3727,31.4725,31.3727,31.4642,430184.0
2020-11-16 13:55:00,37.83,37.9,37.82,37.82,187001.0,31.4642,31.5224,31.4558,31.4558,187001.0
2020-11-16 14:00:00,37.81,37.88,37.74,37.86,217978.0,31.4475,31.5057,31.3893,31.4891,217978.0
2020-11-16 14:05:00,37.87,37.98,37.86,37.98,144684.0,31.4974,31.5889,31.4891,31.5889,144684.0
2020-11-16 14:10:00,37.98,38.03,37.97,38.02,206560.0,31.5889,31.6305,31.5806,31.6222,206560.0
2020-11-16 14:15:00,38.02,38.05,38.0,38.05,147696.0,31.6222,31.6471,31.6055,31.6471,147696.0
2020-11-16 14:20:00,38.05,38.1,38.04,38.1,222090.0,31.6471,31.6887,31.6388,31.6887,222090.0
2020-11-16 14:25:00,38.09,38.13,38.09,38.13,391443.0,31.6804,31.7137,31.6804,31.7137,391443.0
2020-11-16 14:30:00,38.13,38.14,38.05,38.09,394052.0,31.7137,31.722,31.6471,31.6804,394052.0
2020-11-16 14:35:00,38.08,38.11,38.04,38.07,213254.0,31.6721,31.697,31.6388,31.6638,213254.0
2020-11-16 14:40:00,38.06,38.1,38.05,38.1,220485.0,31.6555,31.6887,31.6471,31.6887,220485.0
2020-11-16 14:45:00,38.1,38.13,38.02,38.05,350188.0,31.6887,31.7137,31.6222,31.6471,350188.0
2020-11-16 14:50:00,38.05,38.14,38.04,38.14,277009.0,31.6471,31.722,31.6388,31.722,277009.0
2020-11-16 14:55:00,38.13,38.17,38.1,38.12,352135.0,31.7137,31.7469,31.6887,31.7054,352135.0
2020-11-16 15:00:00,38.13,38.13,37.96,38.02,479228.0,31.7137,31.7137,31.5723,31.6222,479228.0
2020-11-16 15:05:00,38.03,38.04,37.92,38.01,365922.0,31.6305,31.6388,31.539,31.6139,365922.0
2020-11-16 15:10:00,38.0,38.02,37.92,37.93,267664.0,31.6055,31.6222,31.539,31.5473,267664.0
2020-11-16 15:15:00,37.94,37.95,37.89,37.92,212416.0,31.5556,31.564,31.5141,31.539,212416.0
2020-11-16 15:20:00,37.92,37.97,37.9,37.97,257079.0,31.539,31.5806,31.5224,31.5806,257079.0
2020-11-16 15:25:00,37.97,37.97,37.81,37.82,563042.0,31.5806,31.5806,31.4475,31.4558,563042.0
2020-11-16 15:30:00,37.82,37.93,37.81,37.89,445634.0,31.4558,31.5473,31.4475,31.5141,445634.0
2020-11-16 15:35:00,37.89,37.89,37.79,37.83,362060.0,31.5141,31.5141,31.4309,31.4642,362060.0
2020-11-16 15:40:00,37.84,37.95,37.83,37.94,375292.0,31.4725,31.564,31.4642,31.5556,375292.0
2020-11-16 15:45:00,37.93,38.05,37.93,38.02,454466.0,31.5473,31.6471,31.5473,31.6222,454466.0
2020-11-16 15:50:00,38.02,38.05,37.95,38.02,759054.0,31.6222,31.6471,31.564,31.6222,759054.0
2020-11-16 15:55:00,38.03,38.17,37.97,38.16,2327780.0,31.6305,31.7469,31.5806,31.7386,2327780.0
2020-11-17 09:30:00,37.81,37.88,37.56,37.63,1040511.0,31.4475,31.5057,31.2396,31.2978,1040511.0
2020-11-17 09:35:00,37.64,37.66,37.38,37.48,563353.0,31.3061,31.3228,31.0899,31.1731,563353.0
2020-11-17 09:40:00,37.48,37.57,37.4,37.54,345100.0,31.1731,31.2479,31.1065,31.223,345100.0
2020-11-17 09:45:00,37.56,37.73,37.52,37.69,327763.0,31.2396,31.381,31.2063,31.3477,327763.0
2020-11-17 09:50:00,37.68,37.72,37.48,37.48,228198.0,31.3394,31.3727,31.1731,31.1731,228198.0
2020-11-17 09:55:00,37.49,37.53,37.4,37.43,302342.0,31.1814,31.2146,31.1065,31.1315,302342.0
2020-11-17 10:00:00,37.42,37.52,37.38,37.42,247636.0,31.1231,31.2063,31.0899,31.1231,247636.0
2020-11-17 10:05:00,37.42,37.57,37.41,37.56,257800.0,31.1231,31.2479,31.1148,31.2396,257800.0
2020-11-17 10:10:00,37.57,37.65,37.55,37.63,239095.0,31.2479,31.3144,31.2313,31.2978,239095.0
2020-11-17 10:15:00,37.64,37.75,37.63,37.75,249072.0,31.3061,31.3976,31.2978,31.3976,249072.0
2020-11-17 10:20:00,37.75,37.94,37.74,37.9,384352.0,31.3976,31.5556,31.3893,31.5224,384352.0
2020-11-17 10:25:00,37.9,37.98,37.88,37.98,251832.0,31.5224,31.5889,31.5057,31.5889,251832.0
2020-11-17 10:30:00,37.98,37.99,37.87,37.93,287489.0,31.5889,31.5972,31.4974,31.5473,287489.0
2020-11-17 10:35:00,37.93,37.95,37.88,37.9,171925.0,31.5473,31.564,31.5057,31.5224,171925.0
2020-11-17 10:40:00,37.91,37.98,37.87,37.98,155644.0,31.5307,31.5889,31.4974,31.5889,155644.0
2020-11-17 10:45:00,37.98,38.1,37.96,38.05,270110.0,31.5889,31.6887,31.5723,31.6471,270110.0
2020-11-17 10:50:00,38.05,38.14,38.03,38.09,304816.0,31.6471,31.722,31.6305,31.6804,304816.0
2020-11-17 10:55:00,38.08,38.19,38.05,38.17,307221.0,31.6721,31.7636,31.6471,31.7469,307221.0
2020-11-17 11:00:00,38.17,38.27,38.15,38.17,353756.0,31.7469,31.8301,31.7303,31.7469,353756.0
2020-11-17 11:05:00,38.18,38.23,38.16,38.2,217693.0,31.7553,31.7968,31.7386,31.7719,217693.0
2020-11-17 11:10:00,38.2,38.37,38.19,38.31,347491.0,31.7719,31.9133,31.7636,31.8634,347491.0
2020-11-17 11:15:00,38.31,38.35,38.26,38.3,377543.0,31.8634,31.8967,31.8218,31.8551,377543.0
2020-11-17 11:20:00,38.3,38.41,38.27,38.41,380725.0,31.8551,31.9466,31.8301,31.9466,380725.0
2020-11-17 11:25:00,38.41,38.41,38.27,38.35,308286.0,31.9466,31.9466,31.8301,31.8967,308286.0
2020-11-17 11:30:00,38.34,38.4,38.31,38.35,234495.0,31.8883,31.9382,31.8634,31.8967,234495.0
2020-11-17 11:35:00,38.35,38.4,38.34,38.34,141784.0,31.8967,31.9382,31.8883,31.8883,141784.0
2020-11-17 11:40:00,38.34,38.35,38.21,38.22,317650.0,31.8883,31.8967,31.7802,31.7885,317650.0
2020-11-17 11:45:00,38.22,38.32,38.21,38.28,213989.0,31.7885,31.8717,31.7802,31.8384,213989.0
2020-11-17 11:50:00,38.27,38.28,38.17,38.22,218890.0,31.8301,31.8384,31.7469,31.7885,218890.0
2020-11-17 11:55:00,38.22,38.34,38.21,38.32,214830.0,31.7885,31.8883,31.7802,31.8717,214830.0
2020-11-17 12:00:00,38.32,38.39,38.29,38.33,191681.0,31.8717,31.9299,31.8467,31.88,191681.0
2020-11-17 12:05:00,38.33,38.35,38.28,38.29,153432.0,31.88,31.8967,31.8384,31.8467,153432.0
2020-11-17 12:10:00,38.29,38.42,38.28,38.41,208198.0,31.8467,31.9549,31.8384,31.9466,208198.0
2020-11-17 12:15:00,38.4,38.51,38.39,38.48,435993.0,31.9382,32.0297,31.9299,32.0048,435993.0
2020-11-17 12:20:00,38.47,38.7,38.47,38.7,412513.0,31.9965,32.1878,31.9965,32.1878,412513.0
2020-11-17 12:25:00,38.7,38.71,38.57,38.62,216522.0,32.1878,32.1961,32.0796,32.1212,216522.0
2020-11-17 12:30:00,38.63,38.64,38.55,38.56,184192.0,32.1295,32.1379,32.063,32.0713,184192.0
2020-11-17 12:35:00,38.56,38.63,38.55,38.58,276742.0,32.0713,32.1295,32.063,32.0879,276742.0
2020-11-17 12:40:00,38.59,38.63,38.55,38.61,242258.0,32.0963,32.1295,32.063,32.1129,242258.0
2020-11-17 12:45:00,38.61,38.62,38.51,38.54,155703.0,32.1129,32.1212,32.0297,32.0547,155703.0
2020-11-17 12:50:00,38.54,38.57,38.51,38.53,126076.0,32.0547,32.0796,32.0297,32.0464,126076.0
2020-11-17 12:55:00,38.53,38.55,38.44,38.47,186761.0,32.0464,32.063,31.9715,31.9965,186761.0
2020-11-17 13:00:00,38.47,38.49,38.44,38.45,109713.0,31.9965,32.0131,31.9715,31.9798,109713.0
2020-11-17 13:05:00,38.45,38.47,38.39,38.4,146814.0,31.9798,31.9965,31.9299,31.9382,146814.0
2020-11-17 13:10:00,38.39,38.43,38.36,38.41,192568.0,31.9299,31.9632,31.905,31.9466,192568.0
2020-11-17 13:15:00,38.41,38.47,38.4,38.43,102900.0,31.9466,31.9965,31.9382,31.9632,102900.0
2020-11-17 13:20:00,38.42,38.43,38.33,38.34,117829.0,31.9549,31.9632,31.88,31.8883,117829.0
2020-11-17 13:25:00,38.34,38.43,38.33,38.41,284805.0,31.8883,31.9632,31.88,31.9466,284805.0
2020-11-17 13:30:00,38.4,38.41,38.37,38.37,127228.0,31.9382,31.9466,31.9133,31.9133,127228.0
2020-11-17 13:35:00,38.37,38.51,38.37,38.5,212330.0,31.9133,32.0297,31.9133,32.0214,212330.0
2020-11-17 13:40:00,38.5,38.58,38.49,38.55,210835.0,32.0214,32.0879,32.0131,32.063,210835.0
2020-11-17 13:45:00,38.55,38.56,38.48,38.51,147053.0,32.063,32.0713,32.0048,32.0297,147053.0
2020-11-17 13:50:00,38.51,38.51,38.38,38.39,156592.0,32.0297,32.0297,31.9216,31.9299,156592.0
2020-11-17 13:55:00,38.39,38.43,38.36,38.43,126461.0,31.9299,31.9632,31.905,31.9632,126461.0
2020-11-17 14:00:00,38.43,38.53,38.42,38.52,142972.0,31.9632,32.0464,31.9549,32.038,142972.0
2020-11-17 14:05:00,38.52,38.56,38.5,38.55,228974.0,32.038,32.0713,32.0214,32.063,228974.0
2020-11-17 14:10:00,38.55,38.68,38.54,38.67,404525.0,32.063,32.1711,32.0547,32.1628,404525.0
2020-11-17 14:15:00,38.67,38.67,38.62,38.64,236589.0,32.1628,32.1628,32.1212,32.1379,236589.0
2020-11-17 14:20:00,38.64,38.69,38.63,38.67,296733.0,32.1379,32.1794,32.1295,32.1628,296733.0
2020-11-17 14:25:00,38.67,38.68,38.6,38.63,191822.0,32.1628,32.1711,32.1046,32.1295,191822.0
2020-11-17 14:30:00,38.63,38.65,38.57,38.59,153958.0,32.1295,32.1462,32.0796,32.0963,153958.0
2020-11-17 14:35:00,38.6,38.62,38.57,38.59,203290.0,32.1046,32.1212,32.0796,32.0963,203290.0
2020-11-17 14:40:00,38.59,38.65,38.58,38.63,144274.0,32.0963,32.1462,32.0879,32.1295,144274.0
2020-11-17 14:45:00,38.63,38.67,38.62,38.63,138919.0,32.1295,32.1628,32.1212,32.1295,138919.0
2020-11-17 14:50:00,38.63,38.65,38.6,38.63,128276.0,32.1295,32.1462,32.1046,32.1295,128276.0
2020-11-17 14:55:00,38.63,38.68,38.61,38.63,182496.0,32.1295,32.1711,32.1129,32.1295,182496.0
2020-11-17 15:00:00,38.63,38.63,38.56,38.57,207598.0,32.1295,32.1295,32.0713,32.0796,207598.0
2020-11-17 15:05:00,38.58,38.6,38.53,38.53,182256.0,32.0879,32.1046,32.0464,32.0464,182256.0
2020-11-17 15:10:00,38.53,38.55,38.47,38.47,250128.0,32.0464,32.063,31.9965,31.9965,250128.0
2020-11-17 15:15:00,38.47,38.49,38.41,38.44,238315.0,31.9965,32.0131,31.9466,31.9715,238315.0
2020-11-17 15:20:00,38.44,38.47,38.32,38.37,388031.0,31.9715,31.9965,31.8717,31.9133,388031.0
2020-11-17 15:25:00,38.37,38.45,38.36,38.37,304909.0,31.9133,31.9798,31.905,31.9133,304909.0
2020-11-17 15:30:00,38.36,38.41,38.36,38.36,228279.0,31.905,31.9466,31.905,31.905,228279.0
2020-11-17 15:35:00,38.36,38.44,38.33,38.39,310844.0,31.905,31.9715,31.88,31.9299,310844.0
2020-11-17 15:40:00,38.39,38.41,38.31,38.34,386073.0,31.9299,31.9466,31.8634,31.8883,386073.0
2020-11-17 15:45:00,38.35,38.47,38.34,38.45,292876.0,31.8967,31.9965,31.8883,31.9798,292876.0
2020-11-17 15:50:00,38.46,38.55,38.4,38.51,562009.0,31.9881,32.063,31.9382,32.0297,562009.0
2020-11-17 15:55:00,38.52,38.69,38.51,38.67,1645204.0,32.038,32.1794,32.0297,32.1628,1645204.0
2020-11-18 09:30:00,39.02,39.09,38.78,38.78,1164676.0,32.4539,32.5121,32.2543,32.2543,1164676.0
2020-11-18 09:35:00,38.78,39.04,38.65,38.85,774742.0,32.2543,32.4705,32.1462,32.3125,774742.0
2020-11-18 09:40:00,38.83,39.02,38.79,39.01,365223.0,32.2959,32.4539,32.2626,32.4456,365223.0
2020-11-18 09:45:00,39.02,39.12,38.97,39.02,475581.0,32.4539,32.5371,32.4123,32.4539,475581.0
2020-11-18 09:50:00,39.01,39.03,38.9,38.92,349686.0,32.4456,32.4622,32.3541,32.3707,349686.0
2020-11-18 09:55:00,38.92,38.98,38.82,38.84,319197.0,32.3707,32.4206,32.2876,32.3042,319197.0
2020-11-18 10:00:00,38.84,39.1,38.84,39.09,442238.0,32.3042,32.5204,32.3042,32.5121,442238.0
2020-11-18 10:05:00,39.09,39.13,39.0,39.02,278071.0,32.5121,32.5454,32.4373,32.4539,278071.0
2020-11-18 10:10:00,39.03,39.04,38.84,38.85,397566.0,32.4622,32.4705,32.3042,32.3125,397566.0
2020-11-18 10:15:00,38.84,38.87,38.63,38.64,665785.0,32.3042,32.3291,32.1295,32.1379,665785.0
2020-11-18 10:20:00,38.63,38.72,38.57,38.61,559316.0,32.1295,32.2044,32.0796,32.1129,559316.0
2020-11-18 10:25:00,38.61,38.71,38.6,38.68,517572.0,32.1129,32.1961,32.1046,32.1711,517572.0
2020-11-18 10:30:00,38.69,38.76,38.5,38.51,532050.0,32.1794,32.2377,32.0214,32.0297,532050.0
2020-11-18 10:35:00,38.51,38.53,38.39,38.51,576749.0,32.0297,32.0464,31.9299,32.0297,576749.0
2020-11-18 10:40:00,38.51,38.56,38.33,38.38,523351.0,32.0297,32.0713,31.88,31.9216,523351.0
2020-11-18 10:45:00,38.38,38.44,38.33,38.39,566896.0,31.9216,31.9715,31.88,31.9299,566896.0
2020-11-18 10:50:00,38.39,38.56,38.33,38.5,547400.0,31.9299,32.0713,31.88,32.0214,547400.0
2020-11-18 10:55:00,38.51,38.55,38.41,38.42,263805.0,32.0297,32.063,31.9466,31.9549,263805.0
2020-11-18 11:00:00,38.43,38.66,38.39,38.52,400360.0,31.9632,32.1545,31.9299,32.038,400360.0
2020-11-18 11:05:00,38.53,38.64,38.5,38.61,311993.0,32.0464,32.1379,32.0214,32.1129,311993.0
2020-11-18 11:10:00,38.62,38.72,38.61,38.64,249600.0,32.1212,32.2044,32.1129,32.1379,249600.0
2020-11-18 11:15:00,38.63,38.71,38.61,38.7,208256.0,32.1295,32.1961,32.1129,32.1878,208256.0
2020-11-18 11:20:00,38.7,38.71,38.56,38.57,193100.0,32.1878,32.1961,32.0713,32.0796,193100.0
2020-11-18 11:25:00,38.57,38.64,38.55,38.6,213136.0,32.0796,32.1379,32.063,32.1046,213136.0
2020-11-18 11:30:00,38.59,38.61,38.54,38.58,152479.0,32.0963,32.1129,32.0547,32.0879,152479.0
2020-11-18 11:35:00,38.58,38.63,38.55,38.6,215933.0,32.0879,32.1295,32.063,32.1046,215933.0
2020-11-18 11:40:00,38.59,38.78,38.59,38.78,450353.0,32.0963,32.2543,32.0963,32.2543,450353.0
2020-11-18 11:45:00,38.78,38.85,38.72,38.72,211507.0,32.2543,32.3125,32.2044,32.2044,211507.0
2020-11-18 11:50:00,38.72,38.75,38.64,38.66,175418.0,32.2044,32.2293,32.1379,32.1545,175418.0
2020-11-18 11:55:00,38.66,38.68,38.61,38.64,164345.0,32.1545,32.1711,32.1129,32.1379,164345.0
2020-11-18 12:00:00,38.64,38.68,38.62,38.66,126442.0,32.1379,32.1711,32.1212,32.1545,126442.0
2020-11-18 12:05:00,38.66,38.66,38.48,38.49,206518.0,32.1545,32.1545,32.0048,32.0131,206518.0
2020-11-18 12:10:00,38.5,38.51,38.42,38.46,167138.0,32.0214,32.0297,31.9549,31.9881,167138.0
2020-11-18 12:15:00,38.46,38.5,38.41,38.5,144033.0,31.9881,32.0214,31.9466,32.0214,144033.0
2020-11-18 12:20:00,38.5,38.52,38.4,38.41,131785.0,32.0214,32.038,31.9382,31.9466,131785.0
2020-11-18 12:25:00,38.41,38.42,38.33,38.34,373295.0,31.9466,31.9549,31.88,31.8883,373295.0
2020-11-18 12:30:00,38.34,38.36,38.23,38.24,422104.0,31.8883,31.905,31.7968,31.8052,422104.0
2020-11-18 12:35:00,38.24,38.32,38.21,38.29,234860.0,31.8052,31.8717,31.7802,31.8467,234860.0
2020-11-18 12:40:00,38.29,38.37,38.28,38.36,199846.0,31.8467,31.9133,31.8384,31.905,199846.0
2020-11-18 12:45:00,38.36,38.36,38.27,38.29,176601.0,31.905,31.905,31.8301,31.8467,176601.0
2020-11-18 12:50:00,38.29,38.37,38.28,38.37,161476.0,31.8467,31.9133,31.8384,31.9133,161476.0
2020-11-18 12:55:00,38.37,38.37,38.25,38.28,154297.0,31.9133,31.9133,31.8135,31.8384,154297.0
2020-11-18 13:00:00,38.28,38.32,38.23,38.29,159950.0,31.8384,31.8717,31.7968,31.8467,159950.0
2020-11-18 13:05:00,38.29,38.32,38.27,38.3,158495.0,31.8467,31.8717,31.8301,31.8551,158495.0
2020-11-18 13:10:00,38.3,38.41,38.3,38.34,183730.0,31.8551,31.9466,31.8551,31.8883,183730.0
2020-11-18 13:15:00,38.34,38.34,38.25,38.27,168759.0,31.8883,31.8883,31.8135,31.8301,168759.0
2020-11-18 13:20:00,38.26,38.29,38.22,38.22,141507.0,31.8218,31.8467,31.7885,31.7885,141507.0
2020-11-18 13:25:00,38.23,38.23,38.15,38.16,318321.0,31.7968,31.7968,31.7303,31.7386,318321.0
2020-11-18 13:30:00,38.17,38.22,38.16,38.22,165184.0,31.7469,31.7885,31.7386,31.7885,165184.0
2020-11-18 13:35:00,38.21,38.34,38.21,38.32,204152.0,31.7802,31.8883,31.7802,31.8717,204152.0
2020-11-18 13:40:00,38.32,38.35,38.3,38.34,214508.0,31.8717,31.8967,31.8551,31.8883,214508.0
2020-11-18 13:45:00,38.34,38.35,38.19,38.2,184192.0,31.8883,31.8967,31.7636,31.7719,184192.0
2020-11-18 13:50:00,38.2,38.25,38.14,38.16,199800.0,31.7719,31.8135,31.722,31.7386,199800.0
2020-11-18 13:55:00,38.15,38.17,38.08,38.15,267494.0,31.7303,31.7469,31.6721,31.7303,267494.0
2020-11-18 14:00:00,38.16,38.26,38.15,38.2,160973.0,31.7386,31.8218,31.7303,31.7719,160973.0
2020-11-18 14:05:00,38.2,38.25,38.19,38.22,121819.0,31.7719,31.8135,31.7636,31.7885,121819.0
2020-11-18 14:10:00,38.22,38.23,38.14,38.14,226619.0,31.7885,31.7968,31.722,31.722,226619.0
2020-11-18 14:15:00,38.15,38.17,38.05,38.05,182400.0,31.7303,31.7469,31.6471,31.6471,182400.0
2020-11-18 14:20:00,38.05,38.07,37.86,37.87,523072.0,31.6471,31.6638,31.4891,31.4974,523072.0
2020-11-18 14:25:00,37.87,37.9,37.8,37.89,347294.0,31.4974,31.5224,31.4392,31.5141,347294.0
2020-11-18 14:30:00,37.88,37.94,37.82,37.93,197892.0,31.5057,31.5556,31.4558,31.5473,197892.0
2020-11-18 14:35:00,37.93,37.93,37.82,37.82,385516.0,31.5473,31.5473,31.4558,31.4558,385516.0
2020-11-18 14:40:00,37.83,37.96,37.81,37.94,237403.0,31.4642,31.5723,31.4475,31.5556,237403.0
2020-11-18 14:45:00,37.93,37.94,37.82,37.86,186174.0,31.5473,31.5556,31.4558,31.4891,186174.0
2020-11-18 14:50:00,37.86,37.93,37.85,37.87,145486.0,31.4891,31.5473,31.4808,31.4974,145486.0
2020-11-18 14:55:00,37.86,37.92,37.79,37.8,234155.0,31.4891,31.539,31.4309,31.4392,234155.0
2020-11-18 15:00:00,37.81,37.83,37.64,37.66,420791.0,31.4475,31.4642,31.3061,31.3228,420791.0
2020-11-18 15:05:00,37.66,37.84,37.65,37.81,269440.0,31.3228,31.4725,31.3144,31.4475,269440.0
2020-11-18 15:10:00,37.8,37.9,37.8,37.85,177765.0,31.4392,31.5224,31.4392,31.4808,177765.0
2020-11-18 15:15:00,37.84,37.87,37.73,37.73,162367.0,31.4725,31.4974,31.381,31.381,162367.0
2020-11-18 15:20:00,37.73,37.76,37.71,37.72,258703.0,31.381,31.4059,31.3643,31.3727,258703.0
2020-11-18 15:25:00,37.72,37.74,37.58,37.59,354974.0,31.3727,31.3893,31.2562,31.2645,354974.0
2020-11-18 15:30:00,37.58,37.59,37.48,37.49,570713.0,31.2562,31.2645,31.1731,31.1814,570713.0
2020-11-18 15:35:00,37.48,37.5,37.28,37.34,616278.0,31.1731,31.1897,31.0067,31.0566,616278.0
2020-11-18 15:40:00,37.35,37.43,37.3,37.38,386646.0,31.0649,31.1315,31.0233,31.0899,386646.0
2020-11-18 15:45:00,37.38,37.48,37.33,37.36,490617.0,31.0899,31.1731,31.0483,31.0732,490617.0
2020-11-18 15:50:00,37.36,37.47,37.27,37.36,671573.0,31.0732,31.1647,30.9984,31.0732,671573.0
2020-11-18 15:55:00,37.36,37.4,37.2,37.2,1350764.0,31.0732,31.1065,30.9402,30.9402,1350764.0
2020-11-19 09:30:00,36.86,37.08,36.56,37.04,1497876.0,30.6574,30.8404,30.4079,30.8071,1497876.0
2020-11-19 09:35:00,37.04,37.16,36.94,37.06,502832.0,30.8071,30.9069,30.7239,30.8237,502832.0
2020-11-19 09:40:00,37.07,37.15,36.99,37.09,308151.0,30.832,30.8986,30.7655,30.8487,308151.0
2020-11-19 09:45:00,37.09,37.37,37.09,37.27,339856.0,30.8487,31.0816,30.8487,30.9984,339856.0
2020-11-19 09:50:00,37.28,37.43,37.23,37.41,252999.0,31.0067,31.1315,30.9651,31.1148,252999.0
2020-11-19 09:55:00,37.41,37.42,37.29,37.38,260859.0,31.1148,31.1231,31.015,31.0899,260859.0
2020-11-19 10:00:00,37.37,37.44,37.11,37.25,298195.0,31.0816,31.1398,30.8653,30.9818,298195.0
2020-11-19 10:05:00,37.25,37.38,37.23,37.34,278446.0,30.9818,31.0899,30.9651,31.0566,278446.0
2020-11-19 10:10:00,37.34,37.4,37.2,37.23,164584.0,31.0566,31.1065,30.9402,30.9651,164584.0
2020-11-19 10:15:00,37.23,37.26,37.17,37.18,226412.0,30.9651,30.9901,30.9152,30.9235,226412.0
2020-11-19 10:20:00,37.17,37.19,37.0,37.01,205947.0,30.9152,30.9319,30.7738,30.7821,205947.0
2020-11-19 10:25:00,37.01,37.01,36.87,36.9,352022.0,30.7821,30.7821,30.6657,30.6907,352022.0
2020-11-19 10:30:00,36.9,36.97,36.83,36.93,382666.0,30.6907,30.7489,30.6324,30.7156,382666.0
2020-11-19 10:35:00,36.92,37.13,36.92,37.13,315516.0,30.7073,30.8819,30.7073,30.8819,315516.0
2020-11-19 10:40:00,37.12,37.19,37.08,37.13,244059.0,30.8736,30.9319,30.8404,30.8819,244059.0
2020-11-19 10:45:00,37.14,37.24,37.13,37.23,155743.0,30.8903,30.9734,30.8819,30.9651,155743.0
2020-11-19 10:50:00,37.22,37.25,37.11,37.16,168524.0,30.9568,30.9818,30.8653,30.9069,168524.0
2020-11-19 10:55:00,37.17,37.24,37.09,37.09,177077.0,30.9152,30.9734,30.8487,30.8487,177077.0
2020-11-19 11:00:00,37.09,37.12,37.02,37.09,153705.0,30.8487,30.8736,30.7905,30.8487,153705.0
2020-11-19 11:05:00,37.1,37.21,37.09,37.18,181716.0,30.857,30.9485,30.8487,30.9235,181716.0
2020-11-19 11:10:00,37.17,37.18,37.07,37.11,136467.0,30.9152,30.9235,30.832,30.8653,136467.0
2020-11-19 11:15:00,37.11,37.15,37.07,37.13,97500.0,30.8653,30.8986,30.832,30.8819,97500.0
2020-11-19 11:20:00,37.14,37.25,37.07,37.23,193498.0,30.8903,30.9818,30.832,30.9651,193498.0
2020-11-19 11:25:00,37.23,37.24,37.11,37.11,172634.0,30.9651,30.9734,30.8653,30.8653,172634.0
2020-11-19 11:30:00,37.1,37.12,36.98,37.02,177436.0,30.857,30.8736,30.7572,30.7905,177436.0
2020-11-19 11:35:00,37.03,37.1,37.01,37.07,303232.0,30.7988,30.857,30.7821,30.832,303232.0
2020-11-19 11:40:00,37.07,37.14,37.03,37.12,106863.0,30.832,30.8903,30.7988,30.8736,106863.0
2020-11-19 11:45:00,37.11,37.23,37.1,37.23,195584.0,30.8653,30.9651,30.857,30.9651,195584.0
2020-11-19 11:50:00,37.23,37.24,37.05,37.08,190864.0,30.9651,30.9734,30.8154,30.8404,190864.0
2020-11-19 11:55:00,37.08,37.11,37.0,37.11,163923.0,30.8404,30.8653,30.7738,30.8653,163923.0
2020-11-19 12:00:00,37.1,37.13,36.97,36.98,471652.0,30.857,30.8819,30.7489,30.7572,471652.0
2020-11-19 12:05:00,36.98,37.07,36.98,37.05,155514.0,30.7572,30.832,30.7572,30.8154,155514.0
2020-11-19 12:10:00,37.05,37.07,36.97,36.97,329469.0,30.8154,30.832,30.7489,30.7489,329469.0
2020-11-19 12:15:00,36.98,36.99,36.91,36.91,258768.0,30.7572,30.7655,30.699,30.699,258768.0
2020-11-19 12:20:00,36.91,37.0,36.87,36.88,320986.0,30.699,30.7738,30.6657,30.674,320986.0
2020-11-19 12:25:00,36.87,37.0,36.86,36.97,176634.0,30.6657,30.7738,30.6574,30.7489,176634.0
2020-11-19 12:30:00,36.97,36.98,36.9,36.9,176812.0,30.7489,30.7572,30.6907,30.6907,176812.0
2020-11-19 12:35:00,36.91,36.99,36.89,36.95,245980.0,30.699,30.7655,30.6823,30.7322,245980.0
2020-11-19 12:40:00,36.95,36.97,36.85,36.87,203610.0,30.7322,30.7489,30.6491,30.6657,203610.0
2020-11-19 12:45:00,36.87,36.98,36.87,36.97,167707.0,30.6657,30.7572,30.6657,30.7489,167707.0
2020-11-19 12:50:00,36.97,36.99,36.91,36.91,102575.0,30.7489,30.7655,30.699,30.699,102575.0
2020-11-19 12:55:00,36.91,37.04,36.9,37.01,137726.0,30.699,30.8071,30.6907,30.7821,137726.0
2020-11-19 13:00:00,37.02,37.15,37.0,37.12,374721.0,30.7905,30.8986,30.7738,30.8736,374721.0
2020-11-19 13:05:00,37.12,37.12,37.03,37.09,204896.0,30.8736,30.8736,30.7988,30.8487,204896.0
2020-11-19 13:10:00,37.08,37.19,37.08,37.14,234730.0,30.8404,30.9319,30.8404,30.8903,234730.0
2020-11-19 13:15:00,37.14,37.21,37.12,37.19,257177.0,30.8903,30.9485,30.8736,30.9319,257177.0
2020-11-19 13:20:00,37.19,37.2,37.11,37.19,184316.0,30.9319,30.9402,30.8653,30.9319,184316.0
2020-11-19 13:25:00,37.19,37.24,37.09,37.1,193916.0,30.9319,30.9734,30.8487,30.857,193916.0
2020-11-19 13:30:00,37.11,37.15,37.08,37.09,127906.0,30.8653,30.8986,30.8404,30.8487,127906.0
2020-11-19 13:35:00,37.09,37.1,37.06,37.08,129732.0,30.8487,30.857,30.8237,30.8404,129732.0
2020-11-19 13:40:00,37.08,37.12,37.05,37.12,289383.0,30.8404,30.8736,30.8154,30.8736,289383.0
2020-11-19 13:45:00,37.13,37.21,37.12,37.2,216519.0,30.8819,30.9485,30.8736,30.9402,216519.0
2020-11-19 13:50:00,37.2,37.2,37.09,37.13,188867.0,30.9402,30.9402,30.8487,30.8819,188867.0
2020-11-19 13:55:00,37.13,37.16,37.04,37.05,198615.0,30.8819,30.9069,30.8071,30.8154,198615.0
2020-11-19 14:00:00,37.06,37.13,37.04,37.1,190351.0,30.8237,30.8819,30.8071,30.857,190351.0
2020-11-19 14:05:00,37.09,37.15,37.07,37.12,168717.0,30.8487,30.8986,30.832,30.8736,168717.0
2020-11-19 14:10:00,37.12,37.19,37.1,37.19,184446.0,30.8736,30.9319,30.857,30.9319,184446.0
2020-11-19 14:15:00,37.19,37.2,37.12,37.12,162315.0,30.9319,30.9402,30.8736,30.8736,162315.0
2020-11-19 14:20:00,37.13,37.18,37.11,37.13,162875.0,30.8819,30.9235,30.8653,30.8819,162875.0
2020-11-19 14:25:00,37.13,37.2,37.07,37.07,194295.0,30.8819,30.9402,30.832,30.832,194295.0
2020-11-19 14:30:00,37.08,37.24,37.07,37.22,135232.0,30.8404,30.9734,30.832,30.9568,135232.0
2020-11-19 14:35:00,37.22,37.3,37.21,37.29,226976.0,30.9568,31.0233,30.9485,31.015,226976.0
2020-11-19 14:40:00,37.29,37.42,37.27,37.37,391077.0,31.015,31.1231,30.9984,31.0816,391077.0
2020-11-19 14:45:00,37.37,37.39,37.29,37.3,284399.0,31.0816,31.0982,31.015,31.0233,284399.0
2020-11-19 14:50:00,37.3,37.33,37.25,37.27,181257.0,31.0233,31.0483,30.9818,30.9984,181257.0
2020-11-19 14:55:00,37.25,37.3,37.23,37.27,233725.0,30.9818,31.0233,30.9651,30.9984,233725.0
2020-11-19 15:00:00,37.28,37.29,37.24,37.29,187524.0,31.0067,31.015,30.9734,31.015,187524.0
2020-11-19 15:05:00,37.29,37.29,37.22,37.25,136455.0,31.015,31.015,30.9568,30.9818,136455.0
2020-11-19 15:10:00,37.25,37.32,37.23,37.3,291695.0,30.9818,31.04,30.9651,31.0233,291695.0
2020-11-19 15:15:00,37.29,37.31,37.17,37.21,252683.0,31.015,31.0317,30.9152,30.9485,252683.0
2020-11-19 15:20:00,37.21,37.28,37.2,37.22,249220.0,30.9485,31.0067,30.9402,30.9568,249220.0
2020-11-19 15:25:00,37.22,37.3,37.17,37.29,246053.0,30.9568,31.0233,30.9152,31.015,246053.0
2020-11-19 15:30:00,37.3,37.41,37.28,37.41,302303.0,31.0233,31.1148,31.0067,31.1148,302303.0
2020-11-19 15:35:00,37.41,37.47,37.4,37.43,368350.0,31.1148,31.1647,31.1065,31.1315,368350.0
2020-11-19 15:40:00,37.43,37.44,37.38,37.4,230697.0,31.1315,31.1398,31.0899,31.1065,230697.0
2020-11-19 15:45:00,37.39,37.42,37.35,37.36,399197.0,31.0982,31.1231,31.0649,31.0732,399197.0
2020-11-19 15:50:00,37.36,37.5,37.35,37.45,468389.0,31.0732,31.1897,31.0649,31.1481,468389.0
2020-11-19 15:55:00,37.44,37.45,37.32,37.39,1000621.0,31.1398,31.1481,31.04,31.0982,1000621.0
2020-11-20 09:30:00,37.35,37.39,37.1,37.14,1039094.0,31.0649,31.0982,30.857,30.8903,1039094.0
2020-11-20 09:35:00,37.13,37.27,37.06,37.24,400926.0,30.8819,30.9984,30.8237,30.9734,400926.0
2020-11-20 09:40:00,37.24,37.31,37.16,37.27,324320.0,30.9734,31.0317,30.9069,30.9984,324320.0
2020-11-20 09:45:00,37.27,37.41,37.19,37.34,396756.0,30.9984,31.1148,30.9319,31.0566,396756.0
2020-11-20 09:50:00,37.34,37.35,37.02,37.08,317458.0,31.0566,31.0649,30.7905,30.8404,317458.0
2020-11-20 09:55:00,37.09,37.11,36.94,37.04,378817.0,30.8487,30.8653,30.7239,30.8071,378817.0
2020-11-20 10:00:00,37.05,37.09,36.92,36.96,351333.0,30.8154,30.8487,30.7073,30.7406,351333.0
2020-11-20 10:05:00,36.97,37.05,36.94,37.02,341451.0,30.7489,30.8154,30.7239,30.7905,341451.0
2020-11-20 10:10:00,37.03,37.03,36.88,36.9,268658.0,30.7988,30.7988,30.674,30.6907,268658.0
2020-11-20 10:15:00,36.9,36.95,36.78,36.88,341722.0,30.6907,30.7322,30.5908,30.674,341722.0
2020-11-20 10:20:00,36.87,36.97,36.85,36.9,189569.0,30.6657,30.7489,30.6491,30.6907,189569.0
2020-11-20 10:25:00,36.9,37.0,36.88,36.97,186323.0,30.6907,30.7738,30.674,30.7489,186323.0
2020-11-20 10:30:00,36.98,37.01,36.9,36.93,194290.0,30.7572,30.7821,30.6907,30.7156,194290.0
2020-11-20 10:35:00,36.93,37.03,36.93,37.02,212752.0,30.7156,30.7988,30.7156,30.7905,212752.0
2020-11-20 10:40:00,37.01,37.02,36.93,36.97,149803.0,30.7821,30.7905,30.7156,30.7489,149803.0
2020-11-20 10:45:00,36.97,37.0,36.87,36.96,116895.0,30.7489,30.7738,30.6657,30.7406,116895.0
2020-11-20 10:50:00,36.96,37.01,36.94,36.96,116367.0,30.7406,30.7821,30.7239,30.7406,116367.0
2020-11-20 10:55:00,36.97,37.0,36.92,37.0,94959.0,30.7489,30.7738,30.7073,30.7738,94959.0
2020-11-20 11:00:00,36.99,37.07,36.97,37.07,192895.0,30.7655,30.832,30.7489,30.832,192895.0
2020-11-20 11:05:00,37.07,37.11,36.99,36.99,210365.0,30.832,30.8653,30.7655,30.7655,210365.0
2020-11-20 11:10:00,36.99,37.02,36.91,36.95,193296.0,30.7655,30.7905,30.699,30.7322,193296.0
2020-11-20 11:15:00,36.96,37.02,36.91,36.92,134477.0,30.7406,30.7905,30.699,30.7073,134477.0
2020-11-20 11:20:00,36.93,37.0,36.9,36.96,99309.0,30.7156,30.7738,30.6907,30.7406,99309.0
2020-11-20 11:25:00,36.96,37.03,36.96,37.02,120791.0,30.7406,30.7988,30.7406,30.7905,120791.0
2020-11-20 11:30:00,37.03,37.05,36.99,37.05,108876.0,30.7988,30.8154,30.7655,30.8154,108876.0
2020-11-20 11:35:00,37.05,37.07,37.01,37.05,119923.0,30.8154,30.832,30.7821,30.8154,119923.0
2020-11-20 11:40:00,37.05,37.09,37.03,37.04,83554.0,30.8154,30.8487,30.7988,30.8071,83554.0
2020-11-20 11:45:00,37.04,37.05,36.94,36.97,118297.0,30.8071,30.8154,30.7239,30.7489,118297.0
2020-11-20 11:50:00,36.98,37.05,36.97,37.04,79805.0,30.7572,30.8154,30.7489,30.8071,79805.0
2020-11-20 11:55:00,37.04,37.12,37.03,37.06,115164.0,30.8071,30.8736,30.7988,30.8237,115164.0
2020-11-20 12:00:00,37.05,37.06,37.0,37.04,77192.0,30.8154,30.8237,30.7738,30.8071,77192.0
2020-11-20 12:05:00,37.04,37.04,36.99,37.0,84783.0,30.8071,30.8071,30.7655,30.7738,84783.0
2020-11-20 12:10:00,36.99,37.02,36.96,36.98,93092.0,30.7655,30.7905,30.7406,30.7572,93092.0
2020-11-20 12:15:00,36.98,36.99,36.96,36.99,57625.0,30.7572,30.7655,30.7406,30.7655,57625.0
2020-11-20 12:20:00,36.98,36.99,36.94,36.97,81978.0,30.7572,30.7655,30.7239,30.7489,81978.0
2020-11-20 12:25:00,36.97,36.97,36.92,36.96,80707.0,30.7489,30.7489,30.7073,30.7406,80707.0
2020-11-20 12:30:00,36.96,36.97,36.91,36.93,56113.0,30.7406,30.7489,30.699,30.7156,56113.0
2020-11-20 12:35:00,36.92,36.93,36.84,36.86,217077.0,30.7073,30.7156,30.6407,30.6574,217077.0
2020-11-20 12:40:00,36.86,36.95,36.84,36.91,150703.0,30.6574,30.7322,30.6407,30.699,150703.0
2020-11-20 12:45:00,36.91,36.94,36.85,36.86,137316.0,30.699,30.7239,30.6491,30.6574,137316.0
2020-11-20 12:50:00,36.87,36.89,36.85,36.86,75352.0,30.6657,30.6823,30.6491,30.6574,75352.0
2020-11-20 12:55:00,36.86,36.91,36.84,36.91,75029.0,30.6574,30.699,30.6407,30.699,75029.0
2020-11-20 13:00:00,36.91,37.02,36.9,36.97,148912.0,30.699,30.7905,30.6907,30.7489,148912.0
2020-11-20 13:05:00,36.98,36.98,36.9,36.95,75066.0,30.7572,30.7572,30.6907,30.7322,75066.0
2020-11-20 13:10:00,36.95,36.97,36.92,36.95,61027.0,30.7322,30.7489,30.7073,30.7322,61027.0
2020-11-20 13:15:00,36.95,36.99,36.94,36.98,100108.0,30.7322,30.7655,30.7239,30.7572,100108.0
2020-11-20 13:20:00,36.98,37.01,36.96,37.0,74546.0,30.7572,30.7821,30.7406,30.7738,74546.0
2020-11-20 13:25:00,37.0,37.05,36.97,37.04,119353.0,30.7738,30.8154,30.7489,30.8071,119353.0
2020-11-20 13:30:00,37.04,37.05,37.0,37.02,138534.0,30.8071,30.8154,30.7738,30.7905,138534.0
2020-11-20 13:35:00,37.02,37.05,37.0,37.03,116653.0,30.7905,30.8154,30.7738,30.7988,116653.0
2020-11-20 13:40:00,37.03,37.05,37.0,37.04,79263.0,30.7988,30.8154,30.7738,30.8071,79263.0
2020-11-20 13:45:00,37.04,37.07,37.0,37.07,84810.0,30.8071,30.832,30.7738,30.832,84810.0
2020-11-20 13:50:00,37.08,37.11,37.06,37.07,108143.0,30.8404,30.8653,30.8237,30.832,108143.0
2020-11-20 13:55:00,37.07,37.08,37.03,37.05,73389.0,30.832,30.8404,30.7988,30.8154,73389.0
2020-11-20 14:00:00,37.05,37.05,36.99,37.0,148062.0,30.8154,30.8154,30.7655,30.7738,148062.0
2020-11-20 14:05:00,37.0,37.05,37.0,37.04,65456.0,30.7738,30.8154,30.7738,30.8071,65456.0
2020-11-20 14:10:00,37.03,37.07,37.01,37.04,95350.0,30.7988,30.832,30.7821,30.8071,95350.0
2020-11-20 14:15:00,37.05,37.13,37.03,37.12,152373.0,30.8154,30.8819,30.7988,30.8736,152373.0
2020-11-20 14:20:00,37.12,37.2,37.11,37.16,251440.0,30.8736,30.9402,30.8653,30.9069,251440.0
2020-11-20 14:25:00,37.17,37.18,37.12,37.17,154887.0,30.9152,30.9235,30.8736,30.9152,154887.0
2020-11-20 14:30:00,37.17,37.21,37.12,37.16,138957.0,30.9152,30.9485,30.8736,30.9069,138957.0
2020-11-20 14:35:00,37.16,37.22,37.13,37.13,114323.0,30.9069,30.9568,30.8819,30.8819,114323.0
2020-11-20 14:40:00,37.13,37.16,37.09,37.09,84965.0,30.8819,30.9069,30.8487,30.8487,84965.0
2020-11-20 14:45:00,37.1,37.12,37.06,37.08,179941.0,30.857,30.8736,30.8237,30.8404,179941.0
2020-11-20 14:50:00,37.08,37.14,37.08,37.12,108619.0,30.8404,30.8903,30.8404,30.8736,108619.0
2020-11-20 14:55:00,37.12,37.16,37.11,37.14,127554.0,30.8736,30.9069,30.8653,30.8903,127554.0
2020-11-20 15:00:00,37.14,37.16,37.08,37.1,103927.0,30.8903,30.9069,30.8404,30.857,103927.0
2020-11-20 15:05:00,37.09,37.12,37.02,37.02,157072.0,30.8487,30.8736,30.7905,30.7905,157072.0
2020-11-20 15:10:00,37.02,37.07,36.96,36.98,189694.0,30.7905,30.832,30.7406,30.7572,189694.0
2020-11-20 15:15:00,36.97,37.03,36.94,37.01,150027.0,30.7489,30.7988,30.7239,30.7821,150027.0
2020-11-20 15:20:00,37.0,37.05,36.99,37.0,146710.0,30.7738,30.8154,30.7655,30.7738,146710.0
2020-11-20 15:25:00,36.99,37.0,36.95,36.97,139360.0,30.7655,30.7738,30.7322,30.7489,139360.0
2020-11-20 15:30:00,36.97,37.02,36.93,37.02,226179.0,30.7489,30.7905,30.7156,30.7905,226179.0
2020-11-20 15:35:00,37.02,37.08,37.01,37.08,148304.0,30.7905,30.8404,30.7821,30.8404,148304.0
2020-11-20 15:40:00,37.08,37.11,37.04,37.1,209228.0,30.8404,30.8653,30.8071,30.857,209228.0
2020-11-20 15:45:00,37.11,37.2,37.1,37.14,257961.0,30.8653,30.9402,30.857,30.8903,257961.0
2020-11-20 15:50:00,37.14,37.14,37.05,37.05,314465.0,30.8903,30.8903,30.8154,30.8154,314465.0
2020-11-20 15:55:00,37.05,37.07,36.93,36.95,1222974.0,30.8154,30.832,30.7156,30.7322,1222974.0
2020-11-23 09:30:00,37.5,37.53,37.28,37.47,796478.0,31.1897,31.2146,31.0067,31.1647,796478.0
2020-11-23 09:35:00,37.48,37.61,37.45,37.57,417272.0,31.1731,31.2812,31.1481,31.2479,417272.0
2020-11-23 09:40:00,37.57,37.63,37.51,37.62,395679.0,31.2479,31.2978,31.198,31.2895,395679.0
2020-11-23 09:45:00,37.62,37.8,37.6,37.65,555409.0,31.2895,31.4392,31.2729,31.3144,555409.0
2020-11-23 09:50:00,37.66,37.92,37.65,37.91,440997.0,31.3228,31.539,31.3144,31.5307,440997.0
2020-11-23 09:55:00,37.91,38.05,37.86,38.01,639858.0,31.5307,31.6471,31.4891,31.6139,639858.0
2020-11-23 10:00:00,38.01,38.06,37.92,38.05,331296.0,31.6139,31.6555,31.539,31.6471,331296.0
2020-11-23 10:05:00,38.05,38.11,38.01,38.09,277275.0,31.6471,31.697,31.6139,31.6804,277275.0
2020-11-23 10:10:00,38.09,38.1,37.95,38.06,251937.0,31.6804,31.6887,31.564,31.6555,251937.0
2020-11-23 10:15:00,38.07,38.18,38.03,38.17,318336.0,31.6638,31.7553,31.6305,31.7469,318336.0
2020-11-23 10:20:00,38.16,38.25,38.14,38.22,244884.0,31.7386,31.8135,31.722,31.7885,244884.0
2020-11-23 10:25:00,38.22,38.23,37.97,37.98,379917.0,31.7885,31.7968,31.5806,31.5889,379917.0
2020-11-23 10:30:00,37.98,38.12,37.96,38.11,230848.0,31.5889,31.7054,31.5723,31.697,230848.0
2020-11-23 10:35:00,38.1,38.22,38.1,38.21,195721.0,31.6887,31.7885,31.6887,31.7802,195721.0
2020-11-23 10:40:00,38.22,38.25,38.18,38.25,187359.0,31.7885,31.8135,31.7553,31.8135,187359.0
2020-11-23 10:45:00,38.24,38.43,38.24,38.42,556128.0,31.8052,31.9632,31.8052,31.9549,556128.0
2020-11-23 10:50:00,38.42,38.47,38.33,38.45,274889.0,31.9549,31.9965,31.88,31.9798,274889.0
2020-11-23 10:55:00,38.45,38.45,38.29,38.33,316484.0,31.9798,31.9798,31.8467,31.88,316484.0
2020-11-23 11:00:00,38.32,38.33,38.18,38.23,204693.0,31.8717,31.88,31.7553,31.7968,204693.0
2020-11-23 11:05:00,38.23,38.27,38.16,38.23,207241.0,31.7968,31.8301,31.7386,31.7968,207241.0
2020-11-23 11:10:00,38.22,38.27,38.15,38.22,240548.0,31.7885,31.8301,31.7303,31.7885,240548.0
2020-11-23 11:15:00,38.23,38.36,38.16,38.36,415244.0,31.7968,31.905,31.7386,31.905,415244.0
2020-11-23 11:20:00,38.36,38.47,38.35,38.44,306261.0,31.905,31.9965,31.8967,31.9715,306261.0
2020-11-23 11:25:00,38.45,38.5,38.42,38.45,305576.0,31.9798,32.0214,31.9549,31.9798,305576.0
2020-11-23 11:30:00,38.44,38.45,38.26,38.27,259301.0,31.9715,31.9798,31.8218,31.8301,259301.0
2020-11-23 11:35:00,38.27,38.45,38.26,38.38,267080.0,31.8301,31.9798,31.8218,31.9216,267080.0
2020-11-23 11:40:00,38.37,38.38,38.25,38.27,223728.0,31.9133,31.9216,31.8135,31.8301,223728.0
2020-11-23 11:45:00,38.27,38.33,38.22,38.32,163229.0,31.8301,31.88,31.7885,31.8717,163229.0
2020-11-23 11:50:00,38.32,38.41,38.31,38.39,227243.0,31.8717,31.9466,31.8634,31.9299,227243.0
2020-11-23 11:55:00,38.38,38.47,38.37,38.4,205578.0,31.9216,31.9965,31.9133,31.9382,205578.0
2020-11-23 12:00:00,38.4,38.48,38.34,38.47,209181.0,31.9382,32.0048,31.8883,31.9965,209181.0
2020-11-23 12:05:00,38.46,38.48,38.38,38.38,192673.0,31.9881,32.0048,31.9216,31.9216,192673.0
2020-11-23 12:10:00,38.38,38.45,38.38,38.41,120934.0,31.9216,31.9798,31.9216,31.9466,120934.0
2020-11-23 12:15:00,38.41,38.49,38.38,38.49,132135.0,31.9466,32.0131,31.9216,32.0131,132135.0
2020-11-23 12:20:00,38.49,38.58,38.48,38.57,356939.0,32.0131,32.0879,32.0048,32.0796,356939.0
2020-11-23 12:25:00,38.57,38.63,38.53,38.55,209393.0,32.0796,32.1295,32.0464,32.063,209393.0
2020-11-23 12:30:00,38.56,38.58,38.48,38.58,170184.0,32.0713,32.0879,32.0048,32.0879,170184.0
2020-11-23 12:35:00,38.57,38.66,38.57,38.65,243228.0,32.0796,32.1545,32.0796,32.1462,243228.0
2020-11-23 12:40:00,38.64,38.72,38.64,38.66,331791.0,32.1379,32.2044,32.1379,32.1545,331791.0
2020-11-23 12:45:00,38.66,38.71,38.63,38.68,216249.0,32.1545,32.1961,32.1295,32.1711,216249.0
2020-11-23 12:50:00,38.69,38.71,38.64,38.69,252255.0,32.1794,32.1961,32.1379,32.1794,252255.0
2020-11-23 12:55:00,38.68,38.72,38.66,38.72,129867.0,32.1711,32.2044,32.1545,32.2044,129867.0
2020-11-23 13:00:00,38.71,38.76,38.67,38.76,216260.0,32.1961,32.2377,32.1628,32.2377,216260.0
2020-11-23 13:05:00,38.75,38.78,38.74,38.75,201281.0,32.2293,32.2543,32.221,32.2293,201281.0
2020-11-23 13:10:00,38.74,38.82,38.7,38.75,224150.0,32.221,32.2876,32.1878,32.2293,224150.0
2020-11-23 13:15:00,38.76,38.79,38.74,38.77,161443.0,32.2377,32.2626,32.221,32.246,161443.0
2020-11-23 13:20:00,38.77,38.81,38.77,38.8,235158.0,32.246,32.2792,32.246,32.2709,235158.0
2020-11-23 13:25:00,38.79,38.84,38.71,38.71,213884.0,32.2626,32.3042,32.1961,32.1961,213884.0
2020-11-23 13:30:00,38.72,38.76,38.7,38.76,109248.0,32.2044,32.2377,32.1878,32.2377,109248.0
2020-11-23 13:35:00,38.76,38.77,38.72,38.76,147482.0,32.2377,32.246,32.2044,32.2377,147482.0
2020-11-23 13:40:00,38.75,38.76,38.66,38.68,140626.0,32.2293,32.2377,32.1545,32.1711,140626.0
2020-11-23 13:45:00,38.68,38.74,38.64,38.65,191203.0,32.1711,32.221,32.1379,32.1462,191203.0
2020-11-23 13:50:00,38.65,38.73,38.64,38.72,113561.0,32.1462,32.2127,32.1379,32.2044,113561.0
2020-11-23 13:55:00,38.73,38.77,38.7,38.76,136399.0,32.2127,32.246,32.1878,32.2377,136399.0
2020-11-23 14:00:00,38.76,38.8,38.76,38.8,172452.0,32.2377,32.2709,32.2377,32.2709,172452.0
2020-11-23 14:05:00,38.8,38.81,38.73,38.73,191358.0,32.2709,32.2792,32.2127,32.2127,191358.0
2020-11-23 14:10:00,38.73,38.78,38.7,38.77,134301.0,32.2127,32.2543,32.1878,32.246,134301.0
2020-11-23 14:15:00,38.78,38.8,38.74,38.76,141826.0,32.2543,32.2709,32.221,32.2377,141826.0
2020-11-23 14:20:00,38.75,38.81,38.75,38.81,162329.0,32.2293,32.2792,32.2293,32.2792,162329.0
2020-11-23 14:25:00,38.8,38.86,38.8,38.86,209636.0,32.2709,32.3208,32.2709,32.3208,209636.0
2020-11-23 14:30:00,38.85,38.94,38.85,38.93,294691.0,32.3125,32.3874,32.3125,32.3791,294691.0
2020-11-23 14:35:00,38.93,38.94,38.91,38.94,134950.0,32.3791,32.3874,32.3624,32.3874,134950.0
2020-11-23 14:40:00,38.94,38.98,38.9,38.97,206525.0,32.3874,32.4206,32.3541,32.4123,206525.0
2020-11-23 14:45:00,38.96,38.99,38.92,38.93,168625.0,32.404,32.429,32.3707,32.3791,168625.0
2020-11-23 14:50:00,38.93,39.09,38.92,39.09,739088.0,32.3791,32.5121,32.3707,32.5121,739088.0
2020-11-23 14:55:00,39.08,39.18,39.07,39.18,378118.0,32.5038,32.587,32.4955,32.587,378118.0
2020-11-23 15:00:00,39.18,39.19,39.1,39.18,300858.0,32.587,32.5953,32.5204,32.587,300858.0
2020-11-23 15:05:00,39.18,39.28,39.15,39.28,507804.0,32.587,32.6702,32.562,32.6702,507804.0
2020-11-23 15:10:00,39.27,39.28,39.18,39.22,323135.0,32.6618,32.6702,32.587,32.6203,323135.0
2020-11-23 15:15:00,39.21,39.23,39.18,39.19,225908.0,32.6119,32.6286,32.587,32.5953,225908.0
2020-11-23 15:20:00,39.18,39.19,39.1,39.13,271626.0,32.587,32.5953,32.5204,32.5454,271626.0
2020-11-23 15:25:00,39.14,39.15,39.09,39.14,252799.0,32.5537,32.562,32.5121,32.5537,252799.0
2020-11-23 15:30:00,39.15,39.29,39.13,39.29,345966.0,32.562,32.6785,32.5454,32.6785,345966.0
2020-11-23 15:35:00,39.29,39.32,39.06,39.12,481552.0,32.6785,32.7034,32.4872,32.5371,481552.0
2020-11-23 15:40:00,39.12,39.24,39.12,39.23,372008.0,32.5371,32.6369,32.5371,32.6286,372008.0
2020-11-23 15:45:00,39.24,39.35,39.2,39.34,596378.0,32.6369,32.7284,32.6036,32.7201,596378.0
2020-11-23 15:50:00,39.34,39.42,39.32,39.34,948729.0,32.7201,32.7866,32.7034,32.7201,948729.0
2020-11-23 15:55:00,39.34,39.43,39.28,39.36,1592909.0,32.7201,32.7949,32.6702,32.7367,1592909.0
2020-11-24 09:30:00,40.51,40.65,40.29,40.29,1840352.0,33.6932,33.8096,33.5102,33.5102,1840352.0
2020-11-24 09:35:00,40.3,40.72,40.22,40.61,1046978.0,33.5185,33.8678,33.452,33.7764,1046978.0
2020-11-24 09:40:00,40.62,40.89,40.59,40.75,856146.0,33.7847,34.0092,33.7597,33.8928,856146.0
2020-11-24 09:45:00,40.76,40.82,40.65,40.68,723056.0,33.9011,33.951,33.8096,33.8346,723056.0
2020-11-24 09:50:00,40.69,40.91,40.57,40.9,882545.0,33.8429,34.0259,33.7431,34.0176,882545.0
2020-11-24 09:55:00,40.91,41.12,40.85,41.06,1278404.0,34.0259,34.2005,33.976,34.1506,1278404.0
2020-11-24 10:00:00,41.06,41.28,41.01,41.28,717764.0,34.1506,34.3336,34.109,34.3336,717764.0
2020-11-24 10:05:00,41.28,41.45,41.23,41.41,1149371.0,34.3336,34.475,34.292,34.4417,1149371.0
2020-11-24 10:10:00,41.41,41.48,41.35,41.4,820691.0,34.4417,34.5,34.3918,34.4334,820691.0
2020-11-24 10:15:00,41.39,41.41,41.21,41.36,742300.0,34.4251,34.4417,34.2754,34.4001,742300.0
2020-11-24 10:20:00,41.37,41.4,41.22,41.26,520127.0,34.4085,34.4334,34.2837,34.317,520127.0
2020-11-24 10:25:00,41.25,41.28,41.14,41.18,567493.0,34.3087,34.3336,34.2172,34.2504,567493.0
2020-11-24 10:30:00,41.18,41.3,41.16,41.25,516534.0,34.2504,34.3502,34.2338,34.3087,516534.0
2020-11-24 10:35:00,41.24,41.3,41.21,41.25,422663.0,34.3003,34.3502,34.2754,34.3087,422663.0
2020-11-24 10:40:00,41.26,41.38,41.25,41.38,410473.0,34.317,34.4168,34.3087,34.4168,410473.0
2020-11-24 10:45:00,41.38,41.43,41.36,41.43,387855.0,34.4168,34.4584,34.4001,34.4584,387855.0
2020-11-24 10:50:00,41.42,41.56,41.39,41.55,679858.0,34.45,34.5665,34.4251,34.5582,679858.0
2020-11-24 10:55:00,41.54,41.55,41.42,41.47,547444.0,34.5499,34.5582,34.45,34.4916,547444.0
2020-11-24 11:00:00,41.47,41.54,41.4,41.45,548096.0,34.4916,34.5499,34.4334,34.475,548096.0
2020-11-24 11:05:00,41.45,41.48,41.34,41.37,482378.0,34.475,34.5,34.3835,34.4085,482378.0
2020-11-24 11:10:00,41.37,41.39,41.31,41.34,328056.0,34.4085,34.4251,34.3586,34.3835,328056.0
2020-11-24 11:15:00,41.34,41.5,41.34,41.45,541524.0,34.3835,34.5166,34.3835,34.475,541524.0
2020-11-24 11:20:00,41.46,41.55,41.45,41.52,421100.0,34.4833,34.5582,34.475,34.5332,421100.0
2020-11-24 11:25:00,41.52,41.52,41.4,41.42,459859.0,34.5332,34.5332,34.4334,34.45,459859.0
2020-11-24 11:30:00,41.42,41.44,41.29,41.4,383369.0,34.45,34.4667,34.3419,34.4334,383369.0
2020-11-24 11:35:00,41.4,41.47,41.39,41.42,306315.0,34.4334,34.4916,34.4251,34.45,306315.0
2020-11-24 11:40:00,41.42,41.52,41.4,41.52,351217.0,34.45,34.5332,34.4334,34.5332,351217.0
2020-11-24 11:45:00,41.52,41.59,41.52,41.59,265109.0,34.5332,34.5914,34.5332,34.5914,265109.0
2020-11-24 11:50:00,41.59,41.67,41.56,41.65,450699.0,34.5914,34.658,34.5665,34.6413,450699.0
2020-11-24 11:55:00,41.65,41.72,41.65,41.69,505067.0,34.6413,34.6996,34.6413,34.6746,505067.0
2020-11-24 12:00:00,41.69,41.73,41.67,41.7,363825.0,34.6746,34.7079,34.658,34.6829,363825.0
2020-11-24 12:05:00,41.7,41.74,41.6,41.62,314969.0,34.6829,34.7162,34.5998,34.6164,314969.0
2020-11-24 12:10:00,41.63,41.7,41.62,41.68,241104.0,34.6247,34.6829,34.6164,34.6663,241104.0
2020-11-24 12:15:00,41.68,41.79,41.66,41.67,535867.0,34.6663,34.7578,34.6497,34.658,535867.0
2020-11-24 12:20:00,41.66,41.68,41.5,41.57,394582.0,34.6497,34.6663,34.5166,34.5748,394582.0
2020-11-24 12:25:00,41.56,41.64,41.54,41.63,319173.0,34.5665,34.633,34.5499,34.6247,319173.0
2020-11-24 12:30:00,41.63,41.68,41.57,41.68,344076.0,34.6247,34.6663,34.5748,34.6663,344076.0
2020-11-24 12:35:00,41.68,41.71,41.62,41.67,282829.0,34.6663,34.6912,34.6164,34.658,282829.0
2020-11-24 12:40:00,41.66,41.67,41.61,41.66,232039.0,34.6497,34.658,34.6081,34.6497,232039.0
2020-11-24 12:45:00,41.66,41.82,41.64,41.7,378990.0,34.6497,34.7827,34.633,34.6829,378990.0
2020-11-24 12:50:00,41.7,41.72,41.62,41.67,349897.0,34.6829,34.6996,34.6164,34.658,349897.0
2020-11-24 12:55:00,41.66,41.8,41.65,41.75,291088.0,34.6497,34.7661,34.6413,34.7245,291088.0
2020-11-24 13:00:00,41.76,41.78,41.72,41.77,263450.0,34.7328,34.7495,34.6996,34.7412,263450.0
2020-11-24 13:05:00,41.77,41.87,41.75,41.86,379859.0,34.7412,34.8243,34.7245,34.816,379859.0
2020-11-24 13:10:00,41.86,41.9,41.82,41.87,410001.0,34.816,34.8493,34.7827,34.8243,410001.0
2020-11-24 13:15:00,41.87,41.97,41.86,41.94,512948.0,34.8243,34.9075,34.816,34.8825,512948.0
2020-11-24 13:20:00,41.94,41.94,41.84,41.88,237067.0,34.8825,34.8825,34.7994,34.8326,237067.0
2020-11-24 13:25:00,41.87,41.88,41.82,41.86,272315.0,34.8243,34.8326,34.7827,34.816,272315.0
2020-11-24 13:30:00,41.86,41.89,41.73,41.77,279147.0,34.816,34.841,34.7079,34.7412,279147.0
2020-11-24 13:35:00,41.77,41.83,41.73,41.83,352394.0,34.7412,34.7911,34.7079,34.7911,352394.0
2020-11-24 13:40:00,41.83,41.96,41.76,41.77,498511.0,34.7911,34.8992,34.7328,34.7412,498511.0
2020-11-24 13:45:00,41.77,41.84,41.75,41.8,207104.0,34.7412,34.7994,34.7245,34.7661,207104.0
2020-11-24 13:50:00,41.8,41.84,41.73,41.73,234494.0,34.7661,34.7994,34.7079,34.7079,234494.0
2020-11-24 13:55:00,41.73,41.78,41.7,41.72,296932.0,34.7079,34.7495,34.6829,34.6996,296932.0
2020-11-24 14:00:00,41.71,41.73,41.6,41.61,408087.0,34.6912,34.7079,34.5998,34.6081,408087.0
2020-11-24 14:05:00,41.62,41.69,41.52,41.52,393474.0,34.6164,34.6746,34.5332,34.5332,393474.0
2020-11-24 14:10:00,41.52,41.72,41.52,41.69,405488.0,34.5332,34.6996,34.5332,34.6746,405488.0
2020-11-24 14:15:00,41.7,41.71,41.62,41.66,311624.0,34.6829,34.6912,34.6164,34.6497,311624.0
2020-11-24 14:20:00,41.66,41.67,41.61,41.66,264216.0,34.6497,34.658,34.6081,34.6497,264216.0
2020-11-24 14:25:00,41.66,41.74,41.65,41.68,288768.0,34.6497,34.7162,34.6413,34.6663,288768.0
2020-11-24 14:30:00,41.68,41.73,41.61,41.72,521865.0,34.6663,34.7079,34.6081,34.6996,521865.0
2020-11-24 14:35:00,41.72,41.82,41.71,41.79,394529.0,34.6996,34.7827,34.6912,34.7578,394529.0
2020-11-24 14:40:00,41.78,41.85,41.76,41.83,374042.0,34.7495,34.8077,34.7328,34.7911,374042.0
2020-11-24 14:45:00,41.82,41.84,41.76,41.8,488440.0,34.7827,34.7994,34.7328,34.7661,488440.0
2020-11-24 14:50:00,41.81,41.96,41.8,41.93,429074.0,34.7744,34.8992,34.7661,34.8742,429074.0
2020-11-24 14:55:00,41.94,42.0,41.93,42.0,367057.0,34.8825,34.9324,34.8742,34.9324,367057.0
2020-11-24 15:00:00,42.0,42.04,41.95,42.01,842752.0,34.9324,34.9657,34.8909,34.9408,842752.0
2020-11-24 15:05:00,42.02,42.08,41.93,41.97,594567.0,34.9491,34.999,34.8742,34.9075,594567.0
2020-11-24 15:10:00,41.97,42.01,41.86,41.93,534042.0,34.9075,34.9408,34.816,34.8742,534042.0
2020-11-24 15:15:00,41.93,41.95,41.85,41.89,268513.0,34.8742,34.8909,34.8077,34.841,268513.0
2020-11-24 15:20:00,41.89,41.98,41.88,41.97,294484.0,34.841,34.9158,34.8326,34.9075,294484.0
2020-11-24 15:25:00,41.96,41.98,41.89,41.93,311116.0,34.8992,34.9158,34.841,34.8742,311116.0
2020-11-24 15:30:00,41.93,42.01,41.85,41.89,554226.0,34.8742,34.9408,34.8077,34.841,554226.0
2020-11-24 15:35:00,41.9,41.96,41.89,41.9,464161.0,34.8493,34.8992,34.841,34.8493,464161.0
2020-11-24 15:40:00,41.89,41.93,41.83,41.87,463892.0,34.841,34.8742,34.7911,34.8243,463892.0
2020-11-24 15:45:00,41.87,42.0,41.85,42.0,663271.0,34.8243,34.9324,34.8077,34.9324,663271.0
2020-11-24 15:50:00,41.99,42.01,41.91,42.0,923132.0,34.9241,34.9408,34.8576,34.9324,923132.0
2020-11-24 15:55:00,42.0,42.0,41.93,41.99,1666608.0,34.9324,34.9324,34.8742,34.9241,1666608.0
2020-11-25 09:30:00,41.67,41.71,41.12,41.24,1324605.0,34.658,34.6912,34.2005,34.3003,1324605.0
2020-11-25 09:35:00,41.24,41.26,40.89,40.91,744047.0,34.3003,34.317,34.0092,34.0259,744047.0
2020-11-25 09:40:00,40.91,41.15,40.77,41.12,736538.0,34.0259,34.2255,33.9094,34.2005,736538.0
2020-11-25 09:45:00,41.12,41.21,41.09,41.11,503834.0,34.2005,34.2754,34.1756,34.1922,503834.0
2020-11-25 09:50:00,41.1,41.11,41.02,41.07,609458.0,34.1839,34.1922,34.1174,34.1589,609458.0
2020-11-25 09:55:00,41.07,41.07,40.7,40.86,760260.0,34.1589,34.1589,33.8512,33.9843,760260.0
2020-11-25 10:00:00,40.86,40.91,40.65,40.7,490496.0,33.9843,34.0259,33.8096,33.8512,490496.0
2020-11-25 10:05:00,40.7,40.82,40.66,40.69,428788.0,33.8512,33.951,33.8179,33.8429,428788.0
2020-11-25 10:10:00,40.69,40.91,40.69,40.9,396175.0,33.8429,34.0259,33.8429,34.0176,396175.0
2020-11-25 10:15:00,40.9,41.0,40.82,40.84,343351.0,34.0176,34.1007,33.951,33.9676,343351.0
2020-11-25 10:20:00,40.84,40.95,40.82,40.94,293103.0,33.9676,34.0591,33.951,34.0508,293103.0
2020-11-25 10:25:00,40.94,41.1,40.86,41.07,687877.0,34.0508,34.1839,33.9843,34.1589,687877.0
2020-11-25 10:30:00,41.07,41.14,41.0,41.09,268463.0,34.1589,34.2172,34.1007,34.1756,268463.0
2020-11-25 10:35:00,41.08,41.19,41.05,41.13,206412.0,34.1673,34.2588,34.1423,34.2088,206412.0
2020-11-25 10:40:00,41.12,41.22,41.07,41.19,247751.0,34.2005,34.2837,34.1589,34.2588,247751.0
2020-11-25 10:45:00,41.19,41.33,41.17,41.26,447915.0,34.2588,34.3752,34.2421,34.317,447915.0
2020-11-25 10:50:00,41.27,41.43,41.27,41.34,476789.0,34.3253,34.4584,34.3253,34.3835,476789.0
2020-11-25 10:55:00,41.33,41.44,41.33,41.38,330254.0,34.3752,34.4667,34.3752,34.4168,330254.0
2020-11-25 11:00:00,41.37,41.38,41.27,41.31,269431.0,34.4085,34.4168,34.3253,34.3586,269431.0
2020-11-25 11:05:00,41.32,41.38,41.15,41.35,434861.0,34.3669,34.4168,34.2255,34.3918,434861.0
2020-11-25 11:10:00,41.34,41.39,41.22,41.23,211820.0,34.3835,34.4251,34.2837,34.292,211820.0
2020-11-25 11:15:00,41.23,41.23,41.12,41.2,218759.0,34.292,34.292,34.2005,34.2671,218759.0
2020-11-25 11:20:00,41.2,41.23,41.11,41.11,169438.0,34.2671,34.292,34.1922,34.1922,169438.0
2020-11-25 11:25:00,41.11,41.12,40.89,40.95,379189.0,34.1922,34.2005,34.0092,34.0591,379189.0
2020-11-25 11:30:00,40.95,40.98,40.86,40.91,300499.0,34.0591,34.0841,33.9843,34.0259,300499.0
2020-11-25 11:35:00,40.91,41.05,40.88,41.0,362685.0,34.0259,34.1423,34.0009,34.1007,362685.0
2020-11-25 11:40:00,41.01,41.13,40.9,40.91,320323.0,34.109,34.2088,34.0176,34.0259,320323.0
2020-11-25 11:45:00,40.92,41.03,40.88,40.99,165625.0,34.0342,34.1257,34.0009,34.0924,165625.0
2020-11-25 11:50:00,40.99,41.09,40.97,41.01,160954.0,34.0924,34.1756,34.0758,34.109,160954.0
2020-11-25 11:55:00,41.0,41.07,41.0,41.03,149061.0,34.1007,34.1589,34.1007,34.1257,149061.0
2020-11-25 12:00:00,41.02,41.06,40.9,40.95,183933.0,34.1174,34.1506,34.0176,34.0591,183933.0
2020-11-25 12:05:00,40.95,40.98,40.9,40.91,150434.0,34.0591,34.0841,34.0176,34.0259,150434.0
2020-11-25 12:10:00,40.91,40.96,40.9,40.93,151261.0,34.0259,34.0675,34.0176,34.0425,151261.0
2020-11-25 12:15:00,40.93,40.94,40.84,40.84,210815.0,34.0425,34.0508,33.9676,33.9676,210815.0
2020-11-25 12:20:00,40.84,40.85,40.69,40.72,504212.0,33.9676,33.976,33.8429,33.8678,504212.0
2020-11-25 12:25:00,40.73,40.81,40.72,40.76,160187.0,33.8762,33.9427,33.8678,33.9011,160187.0
2020-11-25 12:30:00,40.77,40.83,40.75,40.76,160035.0,33.9094,33.9593,33.8928,33.9011,160035.0
2020-11-25 12:35:00,40.77,40.81,40.75,40.77,109926.0,33.9094,33.9427,33.8928,33.9094,109926.0
2020-11-25 12:40:00,40.77,40.84,40.76,40.82,137131.0,33.9094,33.9676,33.9011,33.951,137131.0
2020-11-25 12:45:00,40.82,40.9,40.81,40.86,162572.0,33.951,34.0176,33.9427,33.9843,162572.0
2020-11-25 12:50:00,40.85,40.85,40.8,40.82,129399.0,33.976,33.976,33.9344,33.951,129399.0
2020-11-25 12:55:00,40.83,40.94,40.82,40.94,129782.0,33.9593,34.0508,33.951,34.0508,129782.0
2020-11-25 13:00:00,40.94,40.97,40.85,40.85,202856.0,34.0508,34.0758,33.976,33.976,202856.0
2020-11-25 13:05:00,40.84,40.93,40.82,40.92,120196.0,33.9676,34.0425,33.951,34.0342,120196.0
2020-11-25 13:10:00,40.91,40.96,40.9,40.95,115548.0,34.0259,34.0675,34.0176,34.0591,115548.0
2020-11-25 13:15:00,40.95,40.98,40.89,40.96,180055.0,34.0591,34.0841,34.0092,34.0675,180055.0
2020-11-25 13:20:00,40.96,41.03,40.94,41.03,179905.0,34.0675,34.1257,34.0508,34.1257,179905.0
2020-11-25 13:25:00,41.02,41.04,40.94,40.97,157297.0,34.1174,34.134,34.0508,34.0758,157297.0
2020-11-25 13:30:00,40.97,41.0,40.91,40.94,150648.0,34.0758,34.1007,34.0259,34.0508,150648.0
2020-11-25 13:35:00,40.93,41.01,40.9,41.01,143993.0,34.0425,34.109,34.0176,34.109,143993.0
2020-11-25 13:40:00,41.01,41.07,40.97,41.01,213385.0,34.109,34.1589,34.0758,34.109,213385.0
2020-11-25 13:45:00,41.01,41.01,40.95,41.0,148910.0,34.109,34.109,34.0591,34.1007,148910.0
2020-11-25 13:50:00,40.99,41.01,40.96,40.98,120907.0,34.0924,34.109,34.0675,34.0841,120907.0
2020-11-25 13:55:00,40.98,41.05,40.97,41.02,146990.0,34.0841,34.1423,34.0758,34.1174,146990.0
2020-11-25 14:00:00,41.02,41.03,40.9,40.94,158342.0,34.1174,34.1257,34.0176,34.0508,158342.0
2020-11-25 14:05:00,40.93,41.01,40.86,40.89,237258.0,34.0425,34.109,33.9843,34.0092,237258.0
2020-11-25 14:10:00,40.89,40.9,40.78,40.79,200973.0,34.0092,34.0176,33.9177,33.9261,200973.0
2020-11-25 14:15:00,40.8,40.87,40.78,40.81,177061.0,33.9344,33.9926,33.9177,33.9427,177061.0
2020-11-25 14:20:00,40.82,40.88,40.79,40.88,190575.0,33.951,34.0009,33.9261,34.0009,190575.0
2020-11-25 14:25:00,40.88,40.94,40.85,40.94,222850.0,34.0009,34.0508,33.976,34.0508,222850.0
2020-11-25 14:30:00,40.93,40.94,40.87,40.88,163519.0,34.0425,34.0508,33.9926,34.0009,163519.0
2020-11-25 14:35:00,40.88,40.93,40.87,40.91,119807.0,34.0009,34.0425,33.9926,34.0259,119807.0
2020-11-25 14:40:00,40.9,40.95,40.88,40.91,227084.0,34.0176,34.0591,34.0009,34.0259,227084.0
2020-11-25 14:45:00,40.9,40.93,40.87,40.91,144174.0,34.0176,34.0425,33.9926,34.0259,144174.0
2020-11-25 14:50:00,40.9,40.92,40.84,40.88,160276.0,34.0176,34.0342,33.9676,34.0009,160276.0
2020-11-25 14:55:00,40.88,40.9,40.84,40.88,168928.0,34.0009,34.0176,33.9676,34.0009,168928.0
2020-11-25 15:00:00,40.88,40.93,40.87,40.91,144564.0,34.0009,34.0425,33.9926,34.0259,144564.0
2020-11-25 15:05:00,40.91,40.97,40.88,40.95,167180.0,34.0259,34.0758,34.0009,34.0591,167180.0
2020-11-25 15:10:00,40.95,41.0,40.94,40.99,184867.0,34.0591,34.1007,34.0508,34.0924,184867.0
2020-11-25 15:15:00,41.0,41.0,40.93,40.99,210525.0,34.1007,34.1007,34.0425,34.0924,210525.0
2020-11-25 15:20:00,40.99,41.01,40.95,40.97,278368.0,34.0924,34.109,34.0591,34.0758,278368.0
2020-11-25 15:25:00,40.96,40.97,40.9,40.91,185087.0,34.0675,34.0758,34.0176,34.0259,185087.0
2020-11-25 15:30:00,40.91,40.94,40.86,40.93,304477.0,34.0259,34.0508,33.9843,34.0425,304477.0
2020-11-25 15:35:00,40.93,40.94,40.83,40.85,307172.0,34.0425,34.0508,33.9593,33.976,307172.0
2020-11-25 15:40:00,40.85,40.88,40.82,40.86,298203.0,33.976,34.0009,33.951,33.9843,298203.0
2020-11-25 15:45:00,40.86,40.88,40.83,40.85,315785.0,33.9843,34.0009,33.9593,33.976,315785.0
2020-11-25 15:50:00,40.84,40.86,40.78,40.84,407641.0,33.9676,33.9843,33.9177,33.9676,407641.0
2020-11-25 15:55:00,40.84,40.84,40.78,40.8,903720.0,33.9676,33.9676,33.9177,33.9344,903720.0
2020-11-27 09:30:00,40.7,40.8,40.54,40.74,931825.0,33.8512,33.9344,33.7181,33.8845,931825.0
2020-11-27 09:35:00,40.74,40.93,40.69,40.92,323458.0,33.8845,34.0425,33.8429,34.0342,323458.0
2020-11-27 09:40:00,40.93,40.94,40.71,40.81,274404.0,34.0425,34.0508,33.8595,33.9427,274404.0
2020-11-27 09:45:00,40.82,40.91,40.75,40.85,273164.0,33.951,34.0259,33.8928,33.976,273164.0
2020-11-27 09:50:00,40.86,40.9,40.75,40.76,291826.0,33.9843,34.0176,33.8928,33.9011,291826.0
2020-11-27 09:55:00,40.75,40.83,40.69,40.72,250963.0,33.8928,33.9593,33.8429,33.8678,250963.0
2020-11-27 10:00:00,40.72,40.78,40.65,40.65,216378.0,33.8678,33.9177,33.8096,33.8096,216378.0
2020-11-27 10:05:00,40.65,40.7,40.58,40.63,378750.0,33.8096,33.8512,33.7514,33.793,378750.0
2020-11-27 10:10:00,40.62,40.71,40.57,40.58,199886.0,33.7847,33.8595,33.7431,33.7514,199886.0
2020-11-27 10:15:00,40.59,40.59,40.3,40.35,475703.0,33.7597,33.7597,33.5185,33.5601,475703.0
2020-11-27 10:20:00,40.34,40.37,40.24,40.37,425556.0,33.5518,33.5767,33.4686,33.5767,425556.0
2020-11-27 10:25:00,40.36,40.38,40.26,40.36,393732.0,33.5684,33.5851,33.4852,33.5684,393732.0
2020-11-27 10:30:00,40.37,40.37,40.26,40.31,209145.0,33.5767,33.5767,33.4852,33.5268,209145.0
2020-11-27 10:35:00,40.32,40.37,40.26,40.26,163796.0,33.5351,33.5767,33.4852,33.4852,163796.0
2020-11-27 10:40:00,40.27,40.33,40.2,40.33,399493.0,33.4936,33.5435,33.4353,33.5435,399493.0
2020-11-27 10:45:00,40.33,40.38,40.28,40.36,188488.0,33.5435,33.5851,33.5019,33.5684,188488.0
2020-11-27 10:50:00,40.37,40.41,40.34,40.39,230079.0,33.5767,33.61,33.5518,33.5934,230079.0
2020-11-27 10:55:00,40.39,40.39,40.31,40.32,146529.0,33.5934,33.5934,33.5268,33.5351,146529.0
2020-11-27 11:00:00,40.32,40.38,40.28,40.3,187976.0,33.5351,33.5851,33.5019,33.5185,187976.0
2020-11-27 11:05:00,40.3,40.3,40.13,40.19,265320.0,33.5185,33.5185,33.3771,33.427,265320.0
2020-11-27 11:10:00,40.19,40.24,40.16,40.22,177818.0,33.427,33.4686,33.4021,33.452,177818.0
2020-11-27 11:15:00,40.21,40.26,40.18,40.21,205674.0,33.4437,33.4852,33.4187,33.4437,205674.0
2020-11-27 11:20:00,40.21,40.33,40.2,40.25,240153.0,33.4437,33.5435,33.4353,33.4769,240153.0
2020-11-27 11:25:00,40.26,40.26,40.06,40.09,429877.0,33.4852,33.4852,33.3189,33.3439,429877.0
2020-11-27 11:30:00,40.09,40.2,40.05,40.08,280558.0,33.3439,33.4353,33.3106,33.3355,280558.0
2020-11-27 11:35:00,40.08,40.21,40.02,40.21,219377.0,33.3355,33.4437,33.2856,33.4437,219377.0
2020-11-27 11:40:00,40.2,40.28,40.18,40.27,234584.0,33.4353,33.5019,33.4187,33.4936,234584.0
2020-11-27 11:45:00,40.27,40.34,40.23,40.25,222554.0,33.4936,33.5518,33.4603,33.4769,222554.0
2020-11-27 11:50:00,40.26,40.31,40.17,40.17,153041.0,33.4852,33.5268,33.4104,33.4104,153041.0
2020-11-27 11:55:00,40.17,40.2,40.1,40.12,179077.0,33.4104,33.4353,33.3522,33.3688,179077.0
2020-11-27 12:00:00,40.13,40.13,40.07,40.09,123628.0,33.3771,33.3771,33.3272,33.3439,123628.0
2020-11-27 12:05:00,40.09,40.14,40.05,40.08,144049.0,33.3439,33.3854,33.3106,33.3355,144049.0
2020-11-27 12:10:00,40.08,40.08,39.98,40.01,427329.0,33.3355,33.3355,33.2524,33.2773,427329.0
2020-11-27 12:15:00,40.0,40.07,39.98,39.99,211244.0,33.269,33.3272,33.2524,33.2607,211244.0
2020-11-27 12:20:00,39.99,40.0,39.92,39.98,305770.0,33.2607,33.269,33.2025,33.2524,305770.0
2020-11-27 12:25:00,39.97,39.99,39.86,39.9,267839.0,33.244,33.2607,33.1526,33.1858,267839.0
2020-11-27 12:30:00,39.9,40.0,39.87,39.98,229110.0,33.1858,33.269,33.1609,33.2524,229110.0
2020-11-27 12:35:00,39.98,40.0,39.95,39.98,279877.0,33.2524,33.269,33.2274,33.2524,279877.0
2020-11-27 12:40:00,39.98,40.09,39.96,40.08,345144.0,33.2524,33.3439,33.2357,33.3355,345144.0
2020-11-27 12:45:00,40.07,40.15,40.02,40.14,282289.0,33.3272,33.3938,33.2856,33.3854,282289.0
2020-11-27 12:50:00,40.14,40.23,40.1,40.16,400061.0,33.3854,33.4603,33.3522,33.4021,400061.0
2020-11-27 12:55:00,40.16,40.24,40.11,40.22,619394.0,33.4021,33.4686,33.3605,33.452,619394.0
2020-11-30 09:30:00,39.8,39.88,39.41,39.56,1205386.0,33.1027,33.1692,32.7783,32.903,1205386.0
2020-11-30 09:35:00,39.55,39.66,39.5,39.61,328472.0,32.8947,32.9862,32.8531,32.9446,328472.0
2020-11-30 09:40:00,39.6,39.81,39.57,39.71,309620.0,32.9363,33.111,32.9114,33.0278,309620.0
2020-11-30 09:45:00,39.72,39.74,39.58,39.61,342588.0,33.0361,33.0527,32.9197,32.9446,342588.0
2020-11-30 09:50:00,39.61,39.62,39.47,39.56,432694.0,32.9446,32.9529,32.8282,32.903,432694.0
2020-11-30 09:55:00,39.57,39.59,39.44,39.51,316544.0,32.9114,32.928,32.8032,32.8615,316544.0
2020-11-30 10:00:00,39.51,39.73,39.5,39.62,317205.0,32.8615,33.0444,32.8531,32.9529,317205.0
2020-11-30 10:05:00,39.61,39.64,39.45,39.5,323613.0,32.9446,32.9696,32.8115,32.8531,323613.0
2020-11-30 10:10:00,39.5,39.54,39.25,39.3,454611.0,32.8531,32.8864,32.6452,32.6868,454611.0
2020-11-30 10:15:00,39.3,39.31,39.14,39.16,488387.0,32.6868,32.6951,32.5537,32.5703,488387.0
2020-11-30 10:20:00,39.16,39.18,39.06,39.12,593273.0,32.5703,32.587,32.4872,32.5371,593273.0
2020-11-30 10:25:00,39.11,39.12,38.92,38.95,484444.0,32.5288,32.5371,32.3707,32.3957,484444.0
2020-11-30 10:30:00,38.95,39.01,38.91,38.93,357821.0,32.3957,32.4456,32.3624,32.3791,357821.0
2020-11-30 10:35:00,38.93,38.94,38.8,38.82,500508.0,32.3791,32.3874,32.2709,32.2876,500508.0
2020-11-30 10:40:00,38.81,38.82,38.63,38.66,602720.0,32.2792,32.2876,32.1295,32.1545,602720.0
2020-11-30 10:45:00,38.66,38.83,38.64,38.72,469988.0,32.1545,32.2959,32.1379,32.2044,469988.0
2020-11-30 10:50:00,38.72,38.92,38.71,38.9,349741.0,32.2044,32.3707,32.1961,32.3541,349741.0
2020-11-30 10:55:00,38.9,38.95,38.83,38.92,309446.0,32.3541,32.3957,32.2959,32.3707,309446.0
2020-11-30 11:00:00,38.91,38.94,38.82,38.84,227878.0,32.3624,32.3874,32.2876,32.3042,227878.0
2020-11-30 11:05:00,38.84,38.94,38.83,38.86,210897.0,32.3042,32.3874,32.2959,32.3208,210897.0
2020-11-30 11:10:00,38.87,38.95,38.85,38.88,263355.0,32.3291,32.3957,32.3125,32.3375,263355.0
2020-11-30 11:15:00,38.87,38.9,38.82,38.86,336485.0,32.3291,32.3541,32.2876,32.3208,336485.0
2020-11-30 11:20:00,38.86,38.88,38.77,38.81,277091.0,32.3208,32.3375,32.246,32.2792,277091.0
2020-11-30 11:25:00,38.81,38.81,38.71,38.73,401847.0,32.2792,32.2792,32.1961,32.2127,401847.0
2020-11-30 11:30:00,38.72,38.79,38.61,38.64,515656.0,32.2044,32.2626,32.1129,32.1379,515656.0
2020-11-30 11:35:00,38.64,38.72,38.62,38.66,352007.0,32.1379,32.2044,32.1212,32.1545,352007.0
2020-11-30 11:40:00,38.65,38.66,38.51,38.52,475680.0,32.1462,32.1545,32.0297,32.038,475680.0
2020-11-30 11:45:00,38.52,38.59,38.51,38.52,325537.0,32.038,32.0963,32.0297,32.038,325537.0
2020-11-30 11:50:00,38.52,38.58,38.51,38.55,270440.0,32.038,32.0879,32.0297,32.063,270440.0
2020-11-30 11:55:00,38.54,38.63,38.51,38.52,296017.0,32.0547,32.1295,32.0297,32.038,296017.0
2020-11-30 12:00:00,38.51,38.52,38.41,38.49,513791.0,32.0297,32.038,31.9466,32.0131,513791.0
2020-11-30 12:05:00,38.5,38.57,38.48,38.57,166015.0,32.0214,32.0796,32.0048,32.0796,166015.0
2020-11-30 12:10:00,38.57,38.62,38.55,38.62,216874.0,32.0796,32.1212,32.063,32.1212,216874.0
2020-11-30 12:15:00,38.61,38.62,38.53,38.55,209008.0,32.1129,32.1212,32.0464,32.063,209008.0
2020-11-30 12:20:00,38.55,38.61,38.51,38.59,373853.0,32.063,32.1129,32.0297,32.0963,373853.0
2020-11-30 12:25:00,38.59,38.61,38.51,38.53,263910.0,32.0963,32.1129,32.0297,32.0464,263910.0
2020-11-30 12:30:00,38.52,38.64,38.51,38.59,257895.0,32.038,32.1379,32.0297,32.0963,257895.0
2020-11-30 12:35:00,38.6,38.6,38.51,38.54,219216.0,32.1046,32.1046,32.0297,32.0547,219216.0
2020-11-30 12:40:00,38.54,38.62,38.51,38.62,221533.0,32.0547,32.1212,32.0297,32.1212,221533.0
2020-11-30 12:45:00,38.62,38.63,38.53,38.56,168247.0,32.1212,32.1295,32.0464,32.0713,168247.0
2020-11-30 12:50:00,38.57,38.59,38.52,38.58,195002.0,32.0796,32.0963,32.038,32.0879,195002.0
2020-11-30 12:55:00,38.57,38.58,38.52,38.57,184895.0,32.0796,32.0879,32.038,32.0796,184895.0
2020-11-30 13:00:00,38.57,38.59,38.53,38.55,179408.0,32.0796,32.0963,32.0464,32.063,179408.0
2020-11-30 13:05:00,38.55,38.56,38.47,38.47,354214.0,32.063,32.0713,31.9965,31.9965,354214.0
2020-11-30 13:10:00,38.47,38.51,38.45,38.47,184793.0,31.9965,32.0297,31.9798,31.9965,184793.0
2020-11-30 13:15:00,38.47,38.51,38.45,38.5,252475.0,31.9965,32.0297,31.9798,32.0214,252475.0
2020-11-30 13:20:00,38.5,38.51,38.47,38.48,177512.0,32.0214,32.0297,31.9965,32.0048,177512.0
2020-11-30 13:25:00,38.48,38.54,38.47,38.52,216606.0,32.0048,32.0547,31.9965,32.038,216606.0
2020-11-30 13:30:00,38.52,38.53,38.48,38.52,172456.0,32.038,32.0464,32.0048,32.038,172456.0
2020-11-30 13:35:00,38.51,38.52,38.48,38.5,250593.0,32.0297,32.038,32.0048,32.0214,250593.0
2020-11-30 13:40:00,38.49,38.58,38.49,38.54,333465.0,32.0131,32.0879,32.0131,32.0547,333465.0
2020-11-30 13:45:00,38.54,38.62,38.5,38.62,347007.0,32.0547,32.1212,32.0214,32.1212,347007.0
2020-11-30 13:50:00,38.62,38.64,38.53,38.55,349390.0,32.1212,32.1379,32.0464,32.063,349390.0
2020-11-30 13:55:00,38.54,38.61,38.53,38.6,122242.0,32.0547,32.1129,32.0464,32.1046,122242.0
2020-11-30 14:00:00,38.59,38.59,38.52,38.52,189219.0,32.0963,32.0963,32.038,32.038,189219.0
2020-11-30 14:05:00,38.52,38.54,38.48,38.5,286522.0,32.038,32.0547,32.0048,32.0214,286522.0
2020-11-30 14:10:00,38.49,38.57,38.46,38.51,394417.0,32.0131,32.0796,31.9881,32.0297,394417.0
2020-11-30 14:15:00,38.52,38.56,38.48,38.48,166608.0,32.038,32.0713,32.0048,32.0048,166608.0
2020-11-30 14:20:00,38.49,38.5,38.44,38.44,218656.0,32.0131,32.0214,31.9715,31.9715,218656.0
2020-11-30 14:25:00,38.44,38.49,38.42,38.48,396340.0,31.9715,32.0131,31.9549,32.0048,396340.0
2020-11-30 14:30:00,38.48,38.55,38.47,38.49,194184.0,32.0048,32.063,31.9965,32.0131,194184.0
2020-11-30 14:35:00,38.49,38.51,38.46,38.46,168227.0,32.0131,32.0297,31.9881,31.9881,168227.0
2020-11-30 14:40:00,38.46,38.46,38.35,38.37,338070.0,31.9881,31.9881,31.8967,31.9133,338070.0
2020-11-30 14:45:00,38.36,38.4,38.32,38.33,328831.0,31.905,31.9382,31.8717,31.88,328831.0
2020-11-30 14:50:00,38.32,38.34,38.25,38.26,479805.0,31.8717,31.8883,31.8135,31.8218,479805.0
2020-11-30 14:55:00,38.26,38.43,38.23,38.4,408102.0,31.8218,31.9632,31.7968,31.9382,408102.0
2020-11-30 15:00:00,38.41,38.45,38.29,38.34,298722.0,31.9466,31.9798,31.8467,31.8883,298722.0
2020-11-30 15:05:00,38.33,38.37,38.29,38.32,373119.0,31.88,31.9133,31.8467,31.8717,373119.0
2020-11-30 15:10:00,38.32,38.32,38.21,38.26,338740.0,31.8717,31.8717,31.7802,31.8218,338740.0
2020-11-30 15:15:00,38.26,38.39,38.25,38.39,233298.0,31.8218,31.9299,31.8135,31.9299,233298.0
2020-11-30 15:20:00,38.39,38.39,38.31,38.34,373853.0,31.9299,31.9299,31.8634,31.8883,373853.0
2020-11-30 15:25:00,38.34,38.39,38.28,38.28,329339.0,31.8883,31.9299,31.8384,31.8384,329339.0
2020-11-30 15:30:00,38.28,38.28,38.13,38.13,542771.0,31.8384,31.8384,31.7137,31.7137,542771.0
2020-11-30 15:35:00,38.13,38.18,38.1,38.12,624002.0,31.7137,31.7553,31.6887,31.7054,624002.0
2020-11-30 15:40:00,38.11,38.12,38.0,38.01,773150.0,31.697,31.7054,31.6055,31.6139,773150.0
2020-11-30 15:45:00,38.0,38.04,37.97,38.04,888456.0,31.6055,31.6388,31.5806,31.6388,888456.0
2020-11-30 15:50:00,38.03,38.09,38.0,38.04,961935.0,31.6305,31.6804,31.6055,31.6388,961935.0
2020-11-30 15:55:00,38.04,38.13,37.98,38.12,1954036.0,31.6388,31.7137,31.5889,31.7054,1954036.0
2020-12-01 09:30:00,38.96,39.09,38.85,38.87,1347018.0,32.404,32.5121,32.3125,32.3291,1347018.0
2020-12-01 09:35:00,38.87,39.41,38.77,39.35,646363.0,32.3291,32.7783,32.246,32.7284,646363.0
2020-12-01 09:40:00,39.34,39.41,39.04,39.14,514779.0,32.7201,32.7783,32.4705,32.5537,514779.0
2020-12-01 09:45:00,39.14,39.22,39.06,39.07,449353.0,32.5537,32.6203,32.4872,32.4955,449353.0
2020-12-01 09:50:00,39.06,39.11,38.94,38.97,672906.0,32.4872,32.5288,32.3874,32.4123,672906.0
2020-12-01 09:55:00,38.97,39.18,38.9,39.14,482623.0,32.4123,32.587,32.3541,32.5537,482623.0
2020-12-01 10:00:00,39.14,39.15,38.98,39.01,340628.0,32.5537,32.562,32.4206,32.4456,340628.0
2020-12-01 10:05:00,39.0,39.1,38.91,38.98,368582.0,32.4373,32.5204,32.3624,32.4206,368582.0
2020-12-01 10:10:00,38.98,39.19,38.95,39.17,255317.0,32.4206,32.5953,32.3957,32.5787,255317.0
2020-12-01 10:15:00,39.16,39.3,39.16,39.29,316954.0,32.5703,32.6868,32.5703,32.6785,316954.0
2020-12-01 10:20:00,39.29,39.46,39.24,39.45,435780.0,32.6785,32.8199,32.6369,32.8115,435780.0
2020-12-01 10:25:00,39.45,39.65,39.43,39.64,690434.0,32.8115,32.9779,32.7949,32.9696,690434.0
2020-12-01 10:30:00,39.64,39.65,39.44,39.48,547381.0,32.9696,32.9779,32.8032,32.8365,547381.0
2020-12-01 10:35:00,39.48,39.5,39.33,39.5,674011.0,32.8365,32.8531,32.7117,32.8531,674011.0
2020-12-01 10:40:00,39.49,39.51,39.39,39.49,508679.0,32.8448,32.8615,32.7616,32.8448,508679.0
2020-12-01 10:45:00,39.5,39.56,39.42,39.55,283600.0,32.8531,32.903,32.7866,32.8947,283600.0
2020-12-01 10:50:00,39.55,39.56,39.33,39.43,299079.0,32.8947,32.903,32.7117,32.7949,299079.0
2020-12-01 10:55:00,39.43,39.6,39.42,39.54,581144.0,32.7949,32.9363,32.7866,32.8864,581144.0
2020-12-01 11:00:00,39.54,39.6,39.53,39.59,427465.0,32.8864,32.9363,32.8781,32.928,427465.0
2020-12-01 11:05:00,39.59,39.64,39.35,39.38,324145.0,32.928,32.9696,32.7284,32.7533,324145.0
2020-12-01 11:10:00,39.38,39.38,39.24,39.27,526236.0,32.7533,32.7533,32.6369,32.6618,526236.0
2020-12-01 11:15:00,39.27,39.47,39.24,39.36,412878.0,32.6618,32.8282,32.6369,32.7367,412878.0
2020-12-01 11:20:00,39.36,39.36,39.2,39.26,289374.0,32.7367,32.7367,32.6036,32.6535,289374.0
2020-12-01 11:25:00,39.24,39.28,39.2,39.2,256155.0,32.6369,32.6702,32.6036,32.6036,256155.0
2020-12-01 11:30:00,39.2,39.25,39.06,39.16,421425.0,32.6036,32.6452,32.4872,32.5703,421425.0
2020-12-01 11:35:00,39.16,39.21,39.09,39.15,367143.0,32.5703,32.6119,32.5121,32.562,367143.0
2020-12-01 11:40:00,39.15,39.23,39.14,39.2,317679.0,32.562,32.6286,32.5537,32.6036,317679.0
2020-12-01 11:45:00,39.19,39.2,39.1,39.13,323210.0,32.5953,32.6036,32.5204,32.5454,323210.0
2020-12-01 11:50:00,39.13,39.18,39.04,39.15,334373.0,32.5454,32.587,32.4705,32.562,334373.0
2020-12-01 11:55:00,39.15,39.16,39.0,39.02,335930.0,32.562,32.5703,32.4373,32.4539,335930.0
2020-12-01 12:00:00,39.02,39.07,38.96,39.02,458142.0,32.4539,32.4955,32.404,32.4539,458142.0
2020-12-01 12:05:00,39.02,39.07,38.99,39.0,189019.0,32.4539,32.4955,32.429,32.4373,189019.0
2020-12-01 12:10:00,39.0,39.01,38.88,38.9,262832.0,32.4373,32.4456,32.3375,32.3541,262832.0
2020-12-01 12:15:00,38.9,38.9,38.85,38.86,186680.0,32.3541,32.3541,32.3125,32.3208,186680.0
2020-12-01 12:20:00,38.87,38.94,38.85,38.91,205406.0,32.3291,32.3874,32.3125,32.3624,205406.0
2020-12-01 12:25:00,38.91,38.99,38.9,38.96,172520.0,32.3624,32.429,32.3541,32.404,172520.0
2020-12-01 12:30:00,38.96,38.96,38.82,38.84,226458.0,32.404,32.404,32.2876,32.3042,226458.0
2020-12-01 12:35:00,38.86,38.93,38.82,38.9,193904.0,32.3208,32.3791,32.2876,32.3541,193904.0
2020-12-01 12:40:00,38.89,38.95,38.86,38.94,180698.0,32.3458,32.3957,32.3208,32.3874,180698.0
2020-12-01 12:45:00,38.94,38.97,38.91,38.94,194260.0,32.3874,32.4123,32.3624,32.3874,194260.0
2020-12-01 12:50:00,38.94,38.96,38.81,38.85,168347.0,32.3874,32.404,32.2792,32.3125,168347.0
2020-12-01 12:55:00,38.85,38.88,38.82,38.83,194722.0,32.3125,32.3375,32.2876,32.2959,194722.0
2020-12-01 13:00:00,38.83,38.85,38.73,38.73,248789.0,32.2959,32.3125,32.2127,32.2127,248789.0
2020-12-01 13:05:00,38.74,38.81,38.74,38.79,149920.0,32.221,32.2792,32.221,32.2626,149920.0
2020-12-01 13:10:00,38.79,38.81,38.76,38.8,184060.0,32.2626,32.2792,32.2377,32.2709,184060.0
2020-12-01 13:15:00,38.8,38.84,38.76,38.77,227621.0,32.2709,32.3042,32.2377,32.246,227621.0
2020-12-01 13:20:00,38.77,38.79,38.69,38.69,261171.0,32.246,32.2626,32.1794,32.1794,261171.0
2020-12-01 13:25:00,38.7,38.72,38.63,38.63,201302.0,32.1878,32.2044,32.1295,32.1295,201302.0
2020-12-01 13:30:00,38.64,38.66,38.59,38.63,172052.0,32.1379,32.1545,32.0963,32.1295,172052.0
2020-12-01 13:35:00,38.63,38.7,38.63,38.64,140569.0,32.1295,32.1878,32.1295,32.1379,140569.0
2020-12-01 13:40:00,38.63,38.65,38.59,38.6,152934.0,32.1295,32.1462,32.0963,32.1046,152934.0
2020-12-01 13:45:00,38.59,38.61,38.51,38.53,181413.0,32.0963,32.1129,32.0297,32.0464,181413.0
2020-12-01 13:50:00,38.53,38.54,38.49,38.49,266687.0,32.0464,32.0547,32.0131,32.0131,266687.0
2020-12-01 13:55:00,38.49,38.61,38.48,38.58,266886.0,32.0131,32.1129,32.0048,32.0879,266886.0
2020-12-01 14:00:00,38.58,38.67,38.55,38.66,248913.0,32.0879,32.1628,32.063,32.1545,248913.0
2020-12-01 14:05:00,38.66,38.73,38.65,38.72,277867.0,32.1545,32.2127,32.1462,32.2044,277867.0
2020-12-01 14:10:00,38.73,38.73,38.66,38.72,179316.0,32.2127,32.2127,32.1545,32.2044,179316.0
2020-12-01 14:15:00,38.72,38.78,38.71,38.75,187643.0,32.2044,32.2543,32.1961,32.2293,187643.0
2020-12-01 14:20:00,38.74,38.8,38.72,38.73,114207.0,32.221,32.2709,32.2044,32.2127,114207.0
2020-12-01 14:25:00,38.72,38.85,38.72,38.84,147648.0,32.2044,32.3125,32.2044,32.3042,147648.0
2020-12-01 14:30:00,38.85,38.86,38.74,38.76,271274.0,32.3125,32.3208,32.221,32.2377,271274.0
2020-12-01 14:35:00,38.77,38.84,38.74,38.83,141772.0,32.246,32.3042,32.221,32.2959,141772.0
2020-12-01 14:40:00,38.83,38.86,38.8,38.83,126982.0,32.2959,32.3208,32.2709,32.2959,126982.0
2020-12-01 14:45:00,38.82,38.85,38.79,38.84,108803.0,32.2876,32.3125,32.2626,32.3042,108803.0
2020-12-01 14:50:00,38.85,38.89,38.83,38.84,174867.0,32.3125,32.3458,32.2959,32.3042,174867.0
2020-12-01 14:55:00,38.84,38.85,38.77,38.77,131857.0,32.3042,32.3125,32.246,32.246,131857.0
2020-12-01 15:00:00,38.77,38.79,38.65,38.66,226665.0,32.246,32.2626,32.1462,32.1545,226665.0
2020-12-01 15:05:00,38.66,38.69,38.6,38.63,166120.0,32.1545,32.1794,32.1046,32.1295,166120.0
2020-12-01 15:10:00,38.62,38.71,38.62,38.66,159950.0,32.1212,32.1961,32.1212,32.1545,159950.0
2020-12-01 15:15:00,38.65,38.7,38.64,38.66,159981.0,32.1462,32.1878,32.1379,32.1545,159981.0
2020-12-01 15:20:00,38.66,38.73,38.63,38.72,142193.0,32.1545,32.2127,32.1295,32.2044,142193.0
2020-12-01 15:25:00,38.73,38.76,38.68,38.71,179966.0,32.2127,32.2377,32.1711,32.1961,179966.0
2020-12-01 15:30:00,38.71,38.75,38.68,38.73,197248.0,32.1961,32.2293,32.1711,32.2127,197248.0
2020-12-01 15:35:00,38.73,38.73,38.54,38.55,283999.0,32.2127,32.2127,32.0547,32.063,283999.0
2020-12-01 15:40:00,38.55,38.55,38.49,38.5,253752.0,32.063,32.063,32.0131,32.0214,253752.0
2020-12-01 15:45:00,38.5,38.61,38.5,38.59,483887.0,32.0214,32.1129,32.0214,32.0963,483887.0
2020-12-01 15:50:00,38.59,38.63,38.49,38.59,376364.0,32.0963,32.1295,32.0131,32.0963,376364.0
2020-12-01 15:55:00,38.58,38.59,38.47,38.5,847203.0,32.0879,32.0963,31.9965,32.0214,847203.0
2020-12-02 09:30:00,38.39,38.61,38.34,38.49,719207.0,31.9299,32.1129,31.8883,32.0131,719207.0
2020-12-02 09:35:00,38.48,38.81,38.46,38.77,522338.0,32.0048,32.2792,31.9881,32.246,522338.0
2020-12-02 09:40:00,38.77,38.88,38.64,38.71,366535.0,32.246,32.3375,32.1379,32.1961,366535.0
2020-12-02 09:45:00,38.7,38.8,38.65,38.73,337630.0,32.1878,32.2709,32.1462,32.2127,337630.0
2020-12-02 09:50:00,38.72,38.83,38.66,38.79,313672.0,32.2044,32.2959,32.1545,32.2626,313672.0
2020-12-02 09:55:00,38.79,38.87,38.79,38.84,225028.0,32.2626,32.3291,32.2626,32.3042,225028.0
2020-12-02 10:00:00,38.84,39.14,38.82,39.14,388674.0,32.3042,32.5537,32.2876,32.5537,388674.0
2020-12-02 10:05:00,39.13,39.16,38.96,39.0,359897.0,32.5454,32.5703,32.404,32.4373,359897.0
2020-12-02 10:10:00,38.98,39.0,38.89,38.96,349117.0,32.4206,32.4373,32.3458,32.404,349117.0
2020-12-02 10:15:00,38.96,39.13,38.94,39.12,266945.0,32.404,32.5454,32.3874,32.5371,266945.0
2020-12-02 10:20:00,39.11,39.32,39.09,39.28,365540.0,32.5288,32.7034,32.5121,32.6702,365540.0
2020-12-02 10:25:00,39.28,39.35,39.21,39.34,336671.0,32.6702,32.7284,32.6119,32.7201,336671.0
2020-12-02 10:30:00,39.35,39.45,39.32,39.37,322574.0,32.7284,32.8115,32.7034,32.745,322574.0
2020-12-02 10:35:00,39.37,39.42,39.33,39.4,315977.0,32.745,32.7866,32.7117,32.77,315977.0
2020-12-02 10:40:00,39.39,39.57,39.39,39.51,311448.0,32.7616,32.9114,32.7616,32.8615,311448.0
2020-12-02 10:45:00,39.51,39.67,39.5,39.59,519685.0,32.8615,32.9945,32.8531,32.928,519685.0
2020-12-02 10:50:00,39.59,39.72,39.52,39.7,305031.0,32.928,33.0361,32.8698,33.0195,305031.0
2020-12-02 10:55:00,39.7,39.88,39.69,39.84,681220.0,33.0195,33.1692,33.0112,33.1359,681220.0
2020-12-02 11:00:00,39.84,39.92,39.8,39.87,446181.0,33.1359,33.2025,33.1027,33.1609,446181.0
2020-12-02 11:05:00,39.88,39.99,39.88,39.9,415378.0,33.1692,33.2607,33.1692,33.1858,415378.0
2020-12-02 11:10:00,39.9,39.95,39.83,39.95,308417.0,33.1858,33.2274,33.1276,33.2274,308417.0
2020-12-02 11:15:00,39.95,40.0,39.91,39.98,334681.0,33.2274,33.269,33.1941,33.2524,334681.0
2020-12-02 11:20:00,39.98,39.99,39.92,39.95,220083.0,33.2524,33.2607,33.2025,33.2274,220083.0
2020-12-02 11:25:00,39.95,40.07,39.95,40.07,602759.0,33.2274,33.3272,33.2274,33.3272,602759.0
2020-12-02 11:30:00,40.06,40.13,40.0,40.05,356346.0,33.3189,33.3771,33.269,33.3106,356346.0
2020-12-02 11:35:00,40.05,40.19,40.04,40.18,233282.0,33.3106,33.427,33.3023,33.4187,233282.0
2020-12-02 11:40:00,40.18,40.2,40.07,40.11,349863.0,33.4187,33.4353,33.3272,33.3605,349863.0
2020-12-02 11:45:00,40.11,40.28,40.1,40.26,349127.0,33.3605,33.5019,33.3522,33.4852,349127.0
2020-12-02 11:50:00,40.25,40.38,40.24,40.36,298657.0,33.4769,33.5851,33.4686,33.5684,298657.0
2020-12-02 11:55:00,40.36,40.39,40.29,40.36,351804.0,33.5684,33.5934,33.5102,33.5684,351804.0
2020-12-02 12:00:00,40.35,40.42,40.25,40.27,339911.0,33.5601,33.6183,33.4769,33.4936,339911.0
2020-12-02 12:05:00,40.27,40.29,40.18,40.2,219737.0,33.4936,33.5102,33.4187,33.4353,219737.0
2020-12-02 12:10:00,40.2,40.21,40.14,40.2,299865.0,33.4353,33.4437,33.3854,33.4353,299865.0
2020-12-02 12:15:00,40.2,40.28,40.17,40.23,195703.0,33.4353,33.5019,33.4104,33.4603,195703.0
2020-12-02 12:20:00,40.23,40.27,40.21,40.24,126155.0,33.4603,33.4936,33.4437,33.4686,126155.0
2020-12-02 12:25:00,40.25,40.29,40.21,40.22,120114.0,33.4769,33.5102,33.4437,33.452,120114.0
2020-12-02 12:30:00,40.21,40.28,40.16,40.25,159517.0,33.4437,33.5019,33.4021,33.4769,159517.0
2020-12-02 12:35:00,40.24,40.29,40.2,40.27,148736.0,33.4686,33.5102,33.4353,33.4936,148736.0
2020-12-02 12:40:00,40.28,40.29,40.22,40.24,145640.0,33.5019,33.5102,33.452,33.4686,145640.0
2020-12-02 12:45:00,40.23,40.25,40.14,40.2,297020.0,33.4603,33.4769,33.3854,33.4353,297020.0
2020-12-02 12:50:00,40.2,40.3,40.18,40.26,392256.0,33.4353,33.5185,33.4187,33.4852,392256.0
2020-12-02 12:55:00,40.26,40.28,40.19,40.23,171161.0,33.4852,33.5019,33.427,33.4603,171161.0
2020-12-02 13:00:00,40.23,40.27,40.19,40.23,159621.0,33.4603,33.4936,33.427,33.4603,159621.0
2020-12-02 13:05:00,40.23,40.28,40.21,40.27,232857.0,33.4603,33.5019,33.4437,33.4936,232857.0
2020-12-02 13:10:00,40.26,40.29,40.2,40.2,253109.0,33.4852,33.5102,33.4353,33.4353,253109.0
2020-12-02 13:15:00,40.2,40.29,40.17,40.27,265176.0,33.4353,33.5102,33.4104,33.4936,265176.0
2020-12-02 13:20:00,40.26,40.27,40.14,40.15,232230.0,33.4852,33.4936,33.3854,33.3938,232230.0
2020-12-02 13:25:00,40.15,40.21,40.13,40.18,176583.0,33.3938,33.4437,33.3771,33.4187,176583.0
2020-12-02 13:30:00,40.18,40.24,40.16,40.18,130461.0,33.4187,33.4686,33.4021,33.4187,130461.0
2020-12-02 13:35:00,40.18,40.22,40.16,40.19,154170.0,33.4187,33.452,33.4021,33.427,154170.0
2020-12-02 13:40:00,40.19,40.22,40.05,40.05,285324.0,33.427,33.452,33.3106,33.3106,285324.0
2020-12-02 13:45:00,40.05,40.11,40.04,40.08,223178.0,33.3106,33.3605,33.3023,33.3355,223178.0
2020-12-02 13:50:00,40.08,40.12,40.0,40.03,173135.0,33.3355,33.3688,33.269,33.2939,173135.0
2020-12-02 13:55:00,40.03,40.05,39.92,39.94,260337.0,33.2939,33.3106,33.2025,33.2191,260337.0
2020-12-02 14:00:00,39.93,40.0,39.9,40.0,164703.0,33.2108,33.269,33.1858,33.269,164703.0
2020-12-02 14:05:00,40.0,40.0,39.9,39.93,195921.0,33.269,33.269,33.1858,33.2108,195921.0
2020-12-02 14:10:00,39.93,40.0,39.91,39.91,138824.0,33.2108,33.269,33.1941,33.1941,138824.0
2020-12-02 14:15:00,39.91,40.08,39.9,40.07,209423.0,33.1941,33.3355,33.1858,33.3272,209423.0
2020-12-02 14:20:00,40.07,40.09,40.01,40.05,129981.0,33.3272,33.3439,33.2773,33.3106,129981.0
2020-12-02 14:25:00,40.04,40.11,40.04,40.09,185768.0,33.3023,33.3605,33.3023,33.3439,185768.0
2020-12-02 14:30:00,40.09,40.19,40.08,40.16,203283.0,33.3439,33.427,33.3355,33.4021,203283.0
2020-12-02 14:35:00,40.16,40.19,40.15,40.17,207275.0,33.4021,33.427,33.3938,33.4104,207275.0
2020-12-02 14:40:00,40.17,40.19,40.11,40.14,132952.0,33.4104,33.427,33.3605,33.3854,132952.0
2020-12-02 14:45:00,40.14,40.2,40.12,40.19,181919.0,33.3854,33.4353,33.3688,33.427,181919.0
2020-12-02 14:50:00,40.2,40.21,40.15,40.17,207067.0,33.4353,33.4437,33.3938,33.4104,207067.0
2020-12-02 14:55:00,40.18,40.22,40.14,40.16,139194.0,33.4187,33.452,33.3854,33.4021,139194.0
2020-12-02 15:00:00,40.16,40.18,40.11,40.14,159612.0,33.4021,33.4187,33.3605,33.3854,159612.0
2020-12-02 15:05:00,40.14,40.17,40.1,40.1,131480.0,33.3854,33.4104,33.3522,33.3522,131480.0
2020-12-02 15:10:00,40.1,40.12,40.06,40.07,145752.0,33.3522,33.3688,33.3189,33.3272,145752.0
2020-12-02 15:15:00,40.08,40.11,40.04,40.05,159944.0,33.3355,33.3605,33.3023,33.3106,159944.0
2020-12-02 15:20:00,40.04,40.05,39.94,39.96,243108.0,33.3023,33.3106,33.2191,33.2357,243108.0
2020-12-02 15:25:00,39.96,39.97,39.92,39.97,248305.0,33.2357,33.244,33.2025,33.244,248305.0
2020-12-02 15:30:00,39.96,40.02,39.93,40.02,257875.0,33.2357,33.2856,33.2108,33.2856,257875.0
2020-12-02 15:35:00,40.01,40.06,40.0,40.01,238825.0,33.2773,33.3189,33.269,33.2773,238825.0
2020-12-02 15:40:00,40.01,40.07,40.0,40.07,283015.0,33.2773,33.3272,33.269,33.3272,283015.0
2020-12-02 15:45:00,40.06,40.15,40.05,40.12,465468.0,33.3189,33.3938,33.3106,33.3688,465468.0
2020-12-02 15:50:00,40.12,40.15,39.96,40.0,576799.0,33.3688,33.3938,33.2357,33.269,576799.0
2020-12-02 15:55:00,40.0,40.0,39.9,39.94,1411218.0,33.269,33.269,33.1858,33.2191,1411218.0
2020-12-03 09:30:00,40.07,40.19,39.9,39.92,889040.0,33.3272,33.427,33.1858,33.2025,889040.0
2020-12-03 09:35:00,39.93,39.95,39.73,39.93,436829.0,33.2108,33.2274,33.0444,33.2108,436829.0
2020-12-03 09:40:00,39.93,40.0,39.87,39.91,456226.0,33.2108,33.269,33.1609,33.1941,456226.0
2020-12-03 09:45:00,39.91,39.93,39.81,39.86,252794.0,33.1941,33.2108,33.111,33.1526,252794.0
2020-12-03 09:50:00,39.85,39.98,39.82,39.9,273453.0,33.1442,33.2524,33.1193,33.1858,273453.0
2020-12-03 09:55:00,39.9,40.01,39.89,39.91,263177.0,33.1858,33.2773,33.1775,33.1941,263177.0
2020-12-03 10:00:00,39.91,39.92,39.77,39.79,390921.0,33.1941,33.2025,33.0777,33.0943,390921.0
2020-12-03 10:05:00,39.8,39.89,39.78,39.82,338092.0,33.1027,33.1775,33.086,33.1193,338092.0
2020-12-03 10:10:00,39.83,39.87,39.75,39.86,240437.0,33.1276,33.1609,33.0611,33.1526,240437.0
2020-12-03 10:15:00,39.87,39.99,39.85,39.95,241587.0,33.1609,33.2607,33.1442,33.2274,241587.0
2020-12-03 10:20:00,39.95,40.06,39.9,40.02,270504.0,33.2274,33.3189,33.1858,33.2856,270504.0
2020-12-03 10:25:00,40.02,40.19,40.02,40.18,211322.0,33.2856,33.427,33.2856,33.4187,211322.0
2020-12-03 10:30:00,40.17,40.28,40.14,40.28,313736.0,33.4104,33.5019,33.3854,33.5019,313736.0
2020-12-03 10:35:00,40.27,40.44,40.25,40.42,260213.0,33.4936,33.635,33.4769,33.6183,260213.0
2020-12-03 10:40:00,40.41,40.48,40.38,40.44,383408.0,33.61,33.6682,33.5851,33.635,383408.0
2020-12-03 10:45:00,40.43,40.45,40.31,40.33,239335.0,33.6266,33.6433,33.5268,33.5435,239335.0
2020-12-03 10:50:00,40.32,40.42,40.3,40.32,243394.0,33.5351,33.6183,33.5185,33.5351,243394.0
2020-12-03 10:55:00,40.32,40.5,40.31,40.5,244594.0,33.5351,33.6849,33.5268,33.6849,244594.0
2020-12-03 11:00:00,40.49,40.58,40.49,40.51,276659.0,33.6765,33.7514,33.6765,33.6932,276659.0
2020-12-03 11:05:00,40.51,40.53,40.44,40.51,273685.0,33.6932,33.7098,33.635,33.6932,273685.0
2020-12-03 11:10:00,40.5,40.51,40.33,40.34,228059.0,33.6849,33.6932,33.5435,33.5518,228059.0
2020-12-03 11:15:00,40.35,40.48,40.33,40.48,205971.0,33.5601,33.6682,33.5435,33.6682,205971.0
2020-12-03 11:20:00,40.48,40.55,40.47,40.5,198658.0,33.6682,33.7264,33.6599,33.6849,198658.0
2020-12-03 11:25:00,40.49,40.58,40.46,40.52,193008.0,33.6765,33.7514,33.6516,33.7015,193008.0
2020-12-03 11:30:00,40.52,40.52,40.36,40.37,199203.0,33.7015,33.7015,33.5684,33.5767,199203.0
2020-12-03 11:35:00,40.36,40.45,40.36,40.41,250371.0,33.5684,33.6433,33.5684,33.61,250371.0
2020-12-03 11:40:00,40.41,40.44,40.38,40.41,158142.0,33.61,33.635,33.5851,33.61,158142.0
2020-12-03 11:45:00,40.42,40.49,40.41,40.48,140595.0,33.6183,33.6765,33.61,33.6682,140595.0
2020-12-03 11:50:00,40.48,40.5,40.21,40.23,411714.0,33.6682,33.6849,33.4437,33.4603,411714.0
2020-12-03 11:55:00,40.21,40.25,40.11,40.17,293427.0,33.4437,33.4769,33.3605,33.4104,293427.0
2020-12-03 12:00:00,40.18,40.28,40.13,40.22,375377.0,33.4187,33.5019,33.3771,33.452,375377.0
2020-12-03 12:05:00,40.22,40.24,40.14,40.24,149567.0,33.452,33.4686,33.3854,33.4686,149567.0
2020-12-03 12:10:00,40.24,40.26,40.19,40.21,137126.0,33.4686,33.4852,33.427,33.4437,137126.0
2020-12-03 12:15:00,40.2,40.3,40.17,40.29,156088.0,33.4353,33.5185,33.4104,33.5102,156088.0
2020-12-03 12:20:00,40.28,40.36,40.27,40.35,117446.0,33.5019,33.5684,33.4936,33.5601,117446.0
2020-12-03 12:25:00,40.35,40.36,40.31,40.33,146961.0,33.5601,33.5684,33.5268,33.5435,146961.0
2020-12-03 12:30:00,40.32,40.42,40.31,40.39,279201.0,33.5351,33.6183,33.5268,33.5934,279201.0
2020-12-03 12:35:00,40.39,40.45,40.38,40.39,204449.0,33.5934,33.6433,33.5851,33.5934,204449.0
2020-12-03 12:40:00,40.39,40.47,40.37,40.46,155883.0,33.5934,33.6599,33.5767,33.6516,155883.0
2020-12-03 12:45:00,40.46,40.48,40.39,40.4,144846.0,33.6516,33.6682,33.5934,33.6017,144846.0
2020-12-03 12:50:00,40.41,40.48,40.41,40.47,81185.0,33.61,33.6682,33.61,33.6599,81185.0
2020-12-03 12:55:00,40.47,40.56,40.46,40.56,196503.0,33.6599,33.7348,33.6516,33.7348,196503.0
2020-12-03 13:00:00,40.56,40.58,40.49,40.52,163534.0,33.7348,33.7514,33.6765,33.7015,163534.0
2020-12-03 13:05:00,40.52,40.53,40.34,40.35,254597.0,33.7015,33.7098,33.5518,33.5601,254597.0
2020-12-03 13:10:00,40.36,40.51,40.35,40.5,127018.0,33.5684,33.6932,33.5601,33.6849,127018.0
2020-12-03 13:15:00,40.51,40.51,40.41,40.42,100161.0,33.6932,33.6932,33.61,33.6183,100161.0
2020-12-03 13:20:00,40.43,40.45,40.38,40.44,119117.0,33.6266,33.6433,33.5851,33.635,119117.0
2020-12-03 13:25:00,40.44,40.45,40.37,40.37,98975.0,33.635,33.6433,33.5767,33.5767,98975.0
2020-12-03 13:30:00,40.37,40.43,40.36,40.38,116565.0,33.5767,33.6266,33.5684,33.5851,116565.0
2020-12-03 13:35:00,40.38,40.38,40.28,40.29,113836.0,33.5851,33.5851,33.5019,33.5102,113836.0
2020-12-03 13:40:00,40.3,40.31,40.2,40.21,170384.0,33.5185,33.5268,33.4353,33.4437,170384.0
2020-12-03 13:45:00,40.22,40.26,40.18,40.19,169729.0,33.452,33.4852,33.4187,33.427,169729.0
2020-12-03 13:50:00,40.19,40.26,40.17,40.23,168472.0,33.427,33.4852,33.4104,33.4603,168472.0
2020-12-03 13:55:00,40.24,40.25,40.11,40.19,171525.0,33.4686,33.4769,33.3605,33.427,171525.0
2020-12-03 14:00:00,40.19,40.25,40.16,40.21,196004.0,33.427,33.4769,33.4021,33.4437,196004.0
2020-12-03 14:05:00,40.22,40.3,40.21,40.27,157751.0,33.452,33.5185,33.4437,33.4936,157751.0
2020-12-03 14:10:00,40.27,40.35,40.27,40.34,235822.0,33.4936,33.5601,33.4936,33.5518,235822.0
2020-12-03 14:15:00,40.35,40.36,40.28,40.35,179071.0,33.5601,33.5684,33.5019,33.5601,179071.0
2020-12-03 14:20:00,40.35,40.45,40.34,40.45,221480.0,33.5601,33.6433,33.5518,33.6433,221480.0
2020-12-03 14:25:00,40.44,40.48,40.41,40.46,141448.0,33.635,33.6682,33.61,33.6516,141448.0
2020-12-03 14:30:00,40.47,40.47,40.41,40.43,142108.0,33.6599,33.6599,33.61,33.6266,142108.0
2020-12-03 14:35:00,40.42,40.43,40.35,40.4,128921.0,33.6183,33.6266,33.5601,33.6017,128921.0
2020-12-03 14:40:00,40.4,40.45,40.37,40.45,137777.0,33.6017,33.6433,33.5767,33.6433,137777.0
2020-12-03 14:45:00,40.45,40.56,40.44,40.52,245679.0,33.6433,33.7348,33.635,33.7015,245679.0
2020-12-03 14:50:00,40.52,40.53,40.44,40.52,162796.0,33.7015,33.7098,33.635,33.7015,162796.0
2020-12-03 14:55:00,40.51,40.53,40.48,40.5,153043.0,33.6932,33.7098,33.6682,33.6849,153043.0
2020-12-03 15:00:00,40.49,40.51,40.4,40.41,159767.0,33.6765,33.6932,33.6017,33.61,159767.0
2020-12-03 15:05:00,40.41,40.44,40.39,40.39,147829.0,33.61,33.635,33.5934,33.5934,147829.0
2020-12-03 15:10:00,40.39,40.5,40.39,40.5,177808.0,33.5934,33.6849,33.5934,33.6849,177808.0
2020-12-03 15:15:00,40.5,40.55,40.49,40.54,204958.0,33.6849,33.7264,33.6765,33.7181,204958.0
2020-12-03 15:20:00,40.54,40.62,40.52,40.62,341219.0,33.7181,33.7847,33.7015,33.7847,341219.0
2020-12-03 15:25:00,40.62,40.64,40.57,40.61,295705.0,33.7847,33.8013,33.7431,33.7764,295705.0
2020-12-03 15:30:00,40.62,40.62,40.44,40.47,283892.0,33.7847,33.7847,33.635,33.6599,283892.0
2020-12-03 15:35:00,40.47,40.48,40.21,40.21,364927.0,33.6599,33.6682,33.4437,33.4437,364927.0
2020-12-03 15:40:00,40.21,40.22,39.9,40.05,604854.0,33.4437,33.452,33.1858,33.3106,604854.0
2020-12-03 15:45:00,40.05,40.28,39.95,40.2,579628.0,33.3106,33.5019,33.2274,33.4353,579628.0
2020-12-03 15:50:00,40.19,40.19,40.04,40.1,661004.0,33.427,33.427,33.3023,33.3522,661004.0
2020-12-03 15:55:00,40.09,40.24,40.05,40.23,1517626.0,33.3439,33.4686,33.3106,33.4603,1517626.0
2020-12-04 09:30:00,40.77,41.1,40.65,41.07,1042005.0,33.9094,34.1839,33.8096,34.1589,1042005.0
2020-12-04 09:35:00,41.06,41.19,40.89,40.98,816432.0,34.1506,34.2588,34.0092,34.0841,816432.0
2020-12-04 09:40:00,40.98,41.1,40.93,41.07,420883.0,34.0841,34.1839,34.0425,34.1589,420883.0
2020-12-04 09:45:00,41.07,41.17,41.02,41.12,415715.0,34.1589,34.2421,34.1174,34.2005,415715.0
2020-12-04 09:50:00,41.11,41.26,41.07,41.18,574429.0,34.1922,34.317,34.1589,34.2504,574429.0
2020-12-04 09:55:00,41.17,41.25,41.11,41.2,330509.0,34.2421,34.3087,34.1922,34.2671,330509.0
2020-12-04 10:00:00,41.21,41.28,41.14,41.18,346208.0,34.2754,34.3336,34.2172,34.2504,346208.0
2020-12-04 10:05:00,41.18,41.45,41.15,41.45,475817.0,34.2504,34.475,34.2255,34.475,475817.0
2020-12-04 10:10:00,41.45,41.45,41.32,41.42,380879.0,34.475,34.475,34.3669,34.45,380879.0
2020-12-04 10:15:00,41.41,41.6,41.41,41.6,516796.0,34.4417,34.5998,34.4417,34.5998,516796.0
2020-12-04 10:20:00,41.59,41.69,41.53,41.65,415559.0,34.5914,34.6746,34.5415,34.6413,415559.0
2020-12-04 10:25:00,41.66,41.67,41.57,41.64,247652.0,34.6497,34.658,34.5748,34.633,247652.0
2020-12-04 10:30:00,41.65,41.68,41.51,41.56,404839.0,34.6413,34.6663,34.5249,34.5665,404839.0
2020-12-04 10:35:00,41.56,41.73,41.56,41.73,440862.0,34.5665,34.7079,34.5665,34.7079,440862.0
2020-12-04 10:40:00,41.72,41.75,41.64,41.66,316956.0,34.6996,34.7245,34.633,34.6497,316956.0
2020-12-04 10:45:00,41.66,41.67,41.34,41.43,478565.0,34.6497,34.658,34.3835,34.4584,478565.0
2020-12-04 10:50:00,41.43,41.57,41.39,41.54,439590.0,34.4584,34.5748,34.4251,34.5499,439590.0
2020-12-04 10:55:00,41.54,41.66,41.54,41.62,343535.0,34.5499,34.6497,34.5499,34.6164,343535.0
2020-12-04 11:00:00,41.62,41.68,41.57,41.67,443403.0,34.6164,34.6663,34.5748,34.658,443403.0
2020-12-04 11:05:00,41.67,41.76,41.63,41.73,468738.0,34.658,34.7328,34.6247,34.7079,468738.0
2020-12-04 11:10:00,41.73,41.74,41.62,41.68,306465.0,34.7079,34.7162,34.6164,34.6663,306465.0
2020-12-04 11:15:00,41.68,41.75,41.58,41.59,252305.0,34.6663,34.7245,34.5831,34.5914,252305.0
2020-12-04 11:20:00,41.58,41.6,41.42,41.5,440623.0,34.5831,34.5998,34.45,34.5166,440623.0
2020-12-04 11:25:00,41.5,41.62,41.48,41.61,286489.0,34.5166,34.6164,34.5,34.6081,286489.0
2020-12-04 11:30:00,41.62,41.64,41.54,41.64,274376.0,34.6164,34.633,34.5499,34.633,274376.0
2020-12-04 11:35:00,41.64,41.67,41.52,41.54,237860.0,34.633,34.658,34.5332,34.5499,237860.0
2020-12-04 11:40:00,41.53,41.58,41.52,41.57,148640.0,34.5415,34.5831,34.5332,34.5748,148640.0
2020-12-04 11:45:00,41.57,41.65,41.56,41.64,185901.0,34.5748,34.6413,34.5665,34.633,185901.0
2020-12-04 11:50:00,41.65,41.73,41.63,41.7,243002.0,34.6413,34.7079,34.6247,34.6829,243002.0
2020-12-04 11:55:00,41.7,41.7,41.54,41.55,280777.0,34.6829,34.6829,34.5499,34.5582,280777.0
2020-12-04 12:00:00,41.54,41.59,41.48,41.52,182359.0,34.5499,34.5914,34.5,34.5332,182359.0
2020-12-04 12:05:00,41.52,41.53,41.42,41.45,274361.0,34.5332,34.5415,34.45,34.475,274361.0
2020-12-04 12:10:00,41.45,41.49,41.36,41.36,167695.0,34.475,34.5083,34.4001,34.4001,167695.0
2020-12-04 12:15:00,41.36,41.37,41.28,41.3,259246.0,34.4001,34.4085,34.3336,34.3502,259246.0
2020-12-04 12:20:00,41.3,41.31,41.24,41.26,217078.0,34.3502,34.3586,34.3003,34.317,217078.0
2020-12-04 12:25:00,41.26,41.32,41.21,41.32,196402.0,34.317,34.3669,34.2754,34.3669,196402.0
2020-12-04 12:30:00,41.33,41.34,41.21,41.23,168430.0,34.3752,34.3835,34.2754,34.292,168430.0
2020-12-04 12:35:00,41.24,41.26,41.11,41.12,222125.0,34.3003,34.317,34.1922,34.2005,222125.0
2020-12-04 12:40:00,41.12,41.24,41.12,41.23,176724.0,34.2005,34.3003,34.2005,34.292,176724.0
2020-12-04 12:45:00,41.22,41.32,41.22,41.31,221945.0,34.2837,34.3669,34.2837,34.3586,221945.0
2020-12-04 12:50:00,41.31,41.33,41.23,41.27,198607.0,34.3586,34.3752,34.292,34.3253,198607.0
2020-12-04 12:55:00,41.27,41.28,41.18,41.26,249323.0,34.3253,34.3336,34.2504,34.317,249323.0
2020-12-04 13:00:00,41.26,41.34,41.25,41.33,176310.0,34.317,34.3835,34.3087,34.3752,176310.0
2020-12-04 13:05:00,41.33,41.35,41.3,41.32,146647.0,34.3752,34.3918,34.3502,34.3669,146647.0
2020-12-04 13:10:00,41.32,41.33,41.25,41.26,153400.0,34.3669,34.3752,34.3087,34.317,153400.0
2020-12-04 13:15:00,41.26,41.32,41.25,41.26,144204.0,34.317,34.3669,34.3087,34.317,144204.0
2020-12-04 13:20:00,41.26,41.33,41.25,41.33,188165.0,34.317,34.3752,34.3087,34.3752,188165.0
2020-12-04 13:25:00,41.33,41.38,41.28,41.28,195404.0,34.3752,34.4168,34.3336,34.3336,195404.0
2020-12-04 13:30:00,41.28,41.31,41.26,41.3,131199.0,34.3336,34.3586,34.317,34.3502,131199.0
2020-12-04 13:35:00,41.31,41.51,41.3,41.51,260449.0,34.3586,34.5249,34.3502,34.5249,260449.0
2020-12-04 13:40:00,41.51,41.52,41.43,41.47,139822.0,34.5249,34.5332,34.4584,34.4916,139822.0
2020-12-04 13:45:00,41.47,41.49,41.41,41.42,190230.0,34.4916,34.5083,34.4417,34.45,190230.0
2020-12-04 13:50:00,41.43,41.44,41.39,41.39,117121.0,34.4584,34.4667,34.4251,34.4251,117121.0
2020-12-04 13:55:00,41.39,41.42,41.35,41.39,159894.0,34.4251,34.45,34.3918,34.4251,159894.0
2020-12-04 14:00:00,41.4,41.48,41.39,41.45,181681.0,34.4334,34.5,34.4251,34.475,181681.0
2020-12-04 14:05:00,41.45,41.48,41.44,41.46,106094.0,34.475,34.5,34.4667,34.4833,106094.0
2020-12-04 14:10:00,41.47,41.48,41.42,41.46,125591.0,34.4916,34.5,34.45,34.4833,125591.0
2020-12-04 14:15:00,41.46,41.52,41.43,41.51,172100.0,34.4833,34.5332,34.4584,34.5249,172100.0
2020-12-04 14:20:00,41.5,41.54,41.48,41.5,200419.0,34.5166,34.5499,34.5,34.5166,200419.0
2020-12-04 14:25:00,41.5,41.55,41.48,41.51,168969.0,34.5166,34.5582,34.5,34.5249,168969.0
2020-12-04 14:30:00,41.52,41.54,41.45,41.46,225864.0,34.5332,34.5499,34.475,34.4833,225864.0
2020-12-04 14:35:00,41.46,41.47,41.38,41.4,249216.0,34.4833,34.4916,34.4168,34.4334,249216.0
2020-12-04 14:40:00,41.41,41.53,41.4,41.53,190154.0,34.4417,34.5415,34.4334,34.5415,190154.0
2020-12-04 14:45:00,41.54,41.56,41.5,41.55,173663.0,34.5499,34.5665,34.5166,34.5582,173663.0
2020-12-04 14:50:00,41.55,41.61,41.54,41.56,224836.0,34.5582,34.6081,34.5499,34.5665,224836.0
2020-12-04 14:55:00,41.55,41.6,41.54,41.55,160055.0,34.5582,34.5998,34.5499,34.5582,160055.0
2020-12-04 15:00:00,41.56,41.59,41.44,41.46,311256.0,34.5665,34.5914,34.4667,34.4833,311256.0
2020-12-04 15:05:00,41.47,41.47,41.41,41.43,188804.0,34.4916,34.4916,34.4417,34.4584,188804.0
2020-12-04 15:10:00,41.43,41.44,41.25,41.25,293323.0,34.4584,34.4667,34.3087,34.3087,293323.0
2020-12-04 15:15:00,41.26,41.36,41.24,41.33,224104.0,34.317,34.4001,34.3003,34.3752,224104.0
2020-12-04 15:20:00,41.33,41.37,41.32,41.36,157476.0,34.3752,34.4085,34.3669,34.4001,157476.0
2020-12-04 15:25:00,41.35,41.37,41.23,41.37,266516.0,34.3918,34.4085,34.292,34.4085,266516.0
2020-12-04 15:30:00,41.37,41.49,41.36,41.46,299957.0,34.4085,34.5083,34.4001,34.4833,299957.0
2020-12-04 15:35:00,41.46,41.47,41.37,41.47,251155.0,34.4833,34.4916,34.4085,34.4916,251155.0
2020-12-04 15:40:00,41.47,41.58,41.45,41.58,332737.0,34.4916,34.5831,34.475,34.5831,332737.0
2020-12-04 15:45:00,41.58,41.65,41.54,41.61,521740.0,34.5831,34.6413,34.5499,34.6081,521740.0
2020-12-04 15:50:00,41.61,41.65,41.59,41.65,556192.0,34.6081,34.6413,34.5914,34.6413,556192.0
2020-12-04 15:55:00,41.65,41.7,41.6,41.69,1274542.0,34.6413,34.6829,34.5998,34.6746,1274542.0
2020-12-07 09:30:00,41.42,41.54,40.97,41.01,1572197.0,34.45,34.5499,34.0758,34.109,1572197.0
2020-12-07 09:35:00,41.02,41.14,40.67,40.74,667714.0,34.1174,34.2172,33.8263,33.8845,667714.0
2020-12-07 09:40:00,40.74,41.03,40.69,40.95,473377.0,33.8845,34.1257,33.8429,34.0591,473377.0
2020-12-07 09:45:00,40.96,41.05,40.87,40.97,304138.0,34.0675,34.1423,33.9926,34.0758,304138.0
2020-12-07 09:50:00,40.97,41.03,40.81,40.83,372095.0,34.0758,34.1257,33.9427,33.9593,372095.0
2020-12-07 09:55:00,40.83,40.92,40.75,40.9,381330.0,33.9593,34.0342,33.8928,34.0176,381330.0
2020-12-07 10:00:00,40.9,40.99,40.77,40.8,233614.0,34.0176,34.0924,33.9094,33.9344,233614.0
2020-12-07 10:05:00,40.8,41.03,40.77,40.95,384584.0,33.9344,34.1257,33.9094,34.0591,384584.0
2020-12-07 10:10:00,40.95,40.98,40.84,40.86,213406.0,34.0591,34.0841,33.9676,33.9843,213406.0
2020-12-07 10:15:00,40.85,40.91,40.77,40.89,215786.0,33.976,34.0259,33.9094,34.0092,215786.0
2020-12-07 10:20:00,40.89,40.9,40.76,40.79,189866.0,34.0092,34.0176,33.9011,33.9261,189866.0
2020-12-07 10:25:00,40.8,40.89,40.75,40.88,209263.0,33.9344,34.0092,33.8928,34.0009,209263.0
2020-12-07 10:30:00,40.88,41.02,40.87,40.97,284701.0,34.0009,34.1174,33.9926,34.0758,284701.0
2020-12-07 10:35:00,40.96,41.14,40.96,41.13,266452.0,34.0675,34.2172,34.0675,34.2088,266452.0
2020-12-07 10:40:00,41.13,41.2,41.12,41.18,180036.0,34.2088,34.2671,34.2005,34.2504,180036.0
2020-12-07 10:45:00,41.19,41.26,41.17,41.23,192449.0,34.2588,34.317,34.2421,34.292,192449.0
2020-12-07 10:50:00,41.23,41.33,41.21,41.3,214587.0,34.292,34.3752,34.2754,34.3502,214587.0
2020-12-07 10:55:00,41.31,41.31,41.15,41.18,179319.0,34.3586,34.3586,34.2255,34.2504,179319.0
2020-12-07 11:00:00,41.18,41.24,41.16,41.21,146906.0,34.2504,34.3003,34.2338,34.2754,146906.0
2020-12-07 11:05:00,41.22,41.22,41.09,41.09,149805.0,34.2837,34.2837,34.1756,34.1756,149805.0
2020-12-07 11:10:00,41.09,41.24,41.09,41.23,180840.0,34.1756,34.3003,34.1756,34.292,180840.0
2020-12-07 11:15:00,41.24,41.27,41.18,41.23,140158.0,34.3003,34.3253,34.2504,34.292,140158.0
2020-12-07 11:20:00,41.23,41.25,41.19,41.24,150152.0,34.292,34.3087,34.2588,34.3003,150152.0
2020-12-07 11:25:00,41.24,41.36,41.22,41.32,147631.0,34.3003,34.4001,34.2837,34.3669,147631.0
2020-12-07 11:30:00,41.33,41.39,41.29,41.35,181927.0,34.3752,34.4251,34.3419,34.3918,181927.0
2020-12-07 11:35:00,41.35,41.36,41.28,41.29,186698.0,34.3918,34.4001,34.3336,34.3419,186698.0
2020-12-07 11:40:00,41.29,41.33,41.21,41.23,151151.0,34.3419,34.3752,34.2754,34.292,151151.0
2020-12-07 11:45:00,41.23,41.26,41.18,41.19,142374.0,34.292,34.317,34.2504,34.2588,142374.0
2020-12-07 11:50:00,41.19,41.19,41.07,41.13,234074.0,34.2588,34.2588,34.1589,34.2088,234074.0
2020-12-07 11:55:00,41.12,41.2,41.1,41.2,268846.0,34.2005,34.2671,34.1839,34.2671,268846.0
2020-12-07 12:00:00,41.19,41.21,41.12,41.19,168011.0,34.2588,34.2754,34.2005,34.2588,168011.0
2020-12-07 12:05:00,41.19,41.29,41.18,41.29,142157.0,34.2588,34.3419,34.2504,34.3419,142157.0
2020-12-07 12:10:00,41.3,41.3,41.18,41.21,157222.0,34.3502,34.3502,34.2504,34.2754,157222.0
2020-12-07 12:15:00,41.21,41.27,41.17,41.26,138909.0,34.2754,34.3253,34.2421,34.317,138909.0
2020-12-07 12:20:00,41.25,41.26,41.09,41.16,199764.0,34.3087,34.317,34.1756,34.2338,199764.0
2020-12-07 12:25:00,41.17,41.17,41.08,41.09,157155.0,34.2421,34.2421,34.1673,34.1756,157155.0
2020-12-07 12:30:00,41.08,41.15,41.07,41.12,128053.0,34.1673,34.2255,34.1589,34.2005,128053.0
2020-12-07 12:35:00,41.12,41.12,41.08,41.12,108100.0,34.2005,34.2005,34.1673,34.2005,108100.0
2020-12-07 12:40:00,41.12,41.13,41.07,41.11,99347.0,34.2005,34.2088,34.1589,34.1922,99347.0
2020-12-07 12:45:00,41.11,41.14,41.1,41.1,88101.0,34.1922,34.2172,34.1839,34.1839,88101.0
2020-12-07 12:50:00,41.1,41.15,41.09,41.11,135731.0,34.1839,34.2255,34.1756,34.1922,135731.0
2020-12-07 12:55:00,41.11,41.15,41.1,41.1,102754.0,34.1922,34.2255,34.1839,34.1839,102754.0
2020-12-07 13:00:00,41.1,41.1,41.01,41.1,200289.0,34.1839,34.1839,34.109,34.1839,200289.0
2020-12-07 13:05:00,41.1,41.17,41.07,41.15,169032.0,34.1839,34.2421,34.1589,34.2255,169032.0
2020-12-07 13:10:00,41.15,41.16,41.1,41.1,111974.0,34.2255,34.2338,34.1839,34.1839,111974.0
2020-12-07 13:15:00,41.11,41.11,41.01,41.02,184106.0,34.1922,34.1922,34.109,34.1174,184106.0
2020-12-07 13:20:00,41.02,41.15,41.0,41.14,113910.0,34.1174,34.2255,34.1007,34.2172,113910.0
2020-12-07 13:25:00,41.14,41.15,41.0,41.0,93847.0,34.2172,34.2255,34.1007,34.1007,93847.0
2020-12-07 13:30:00,41.01,41.04,41.0,41.04,88470.0,34.109,34.134,34.1007,34.134,88470.0
2020-12-07 13:35:00,41.04,41.1,41.01,41.02,139853.0,34.134,34.1839,34.109,34.1174,139853.0
2020-12-07 13:40:00,41.03,41.03,40.92,40.92,200044.0,34.1257,34.1257,34.0342,34.0342,200044.0
2020-12-07 13:45:00,40.92,40.95,40.86,40.94,166544.0,34.0342,34.0591,33.9843,34.0508,166544.0
2020-12-07 13:50:00,40.93,40.95,40.89,40.92,112595.0,34.0425,34.0591,34.0092,34.0342,112595.0
2020-12-07 13:55:00,40.92,41.0,40.9,40.92,166089.0,34.0342,34.1007,34.0176,34.0342,166089.0
2020-12-07 14:00:00,40.93,41.0,40.89,41.0,186799.0,34.0425,34.1007,34.0092,34.1007,186799.0
2020-12-07 14:05:00,41.0,41.09,40.98,41.08,154855.0,34.1007,34.1756,34.0841,34.1673,154855.0
2020-12-07 14:10:00,41.09,41.09,40.96,40.96,162035.0,34.1756,34.1756,34.0675,34.0675,162035.0
2020-12-07 14:15:00,40.96,41.0,40.94,40.97,126602.0,34.0675,34.1007,34.0508,34.0758,126602.0
2020-12-07 14:20:00,40.96,41.02,40.95,40.97,111226.0,34.0675,34.1174,34.0591,34.0758,111226.0
2020-12-07 14:25:00,40.96,41.05,40.96,41.04,129218.0,34.0675,34.1423,34.0675,34.134,129218.0
2020-12-07 14:30:00,41.04,41.05,40.98,40.98,120400.0,34.134,34.1423,34.0841,34.0841,120400.0
2020-12-07 14:35:00,40.98,41.01,40.93,40.97,154952.0,34.0841,34.109,34.0425,34.0758,154952.0
2020-12-07 14:40:00,40.99,41.02,40.96,41.01,152969.0,34.0924,34.1174,34.0675,34.109,152969.0
2020-12-07 14:45:00,41.01,41.06,41.0,41.04,131096.0,34.109,34.1506,34.1007,34.134,131096.0
2020-12-07 14:50:00,41.04,41.09,41.02,41.05,123248.0,34.134,34.1756,34.1174,34.1423,123248.0
2020-12-07 14:55:00,41.04,41.07,40.93,40.94,133102.0,34.134,34.1589,34.0425,34.0508,133102.0
2020-12-07 15:00:00,40.95,40.97,40.92,40.92,237526.0,34.0591,34.0758,34.0342,34.0342,237526.0
2020-12-07 15:05:00,40.92,40.94,40.85,40.87,179535.0,34.0342,34.0508,33.976,33.9926,179535.0
2020-12-07 15:10:00,40.87,40.9,40.81,40.89,205048.0,33.9926,34.0176,33.9427,34.0092,205048.0
2020-12-07 15:15:00,40.89,40.96,40.86,40.95,149349.0,34.0092,34.0675,33.9843,34.0591,149349.0
2020-12-07 15:20:00,40.95,40.96,40.88,40.9,176866.0,34.0591,34.0675,34.0009,34.0176,176866.0
2020-12-07 15:25:00,40.9,40.95,40.88,40.94,183924.0,34.0176,34.0591,34.0009,34.0508,183924.0
2020-12-07 15:30:00,40.94,41.03,40.93,40.97,268136.0,34.0508,34.1257,34.0425,34.0758,268136.0
2020-12-07 15:35:00,40.98,41.0,40.92,40.96,265086.0,34.0841,34.1007,34.0342,34.0675,265086.0
2020-12-07 15:40:00,40.96,40.97,40.76,40.77,414484.0,34.0675,34.0758,33.9011,33.9094,414484.0
2020-12-07 15:45:00,40.77,40.82,40.72,40.73,585789.0,33.9094,33.951,33.8678,33.8762,585789.0
2020-12-07 15:50:00,40.73,40.89,40.73,40.88,545841.0,33.8762,34.0092,33.8762,34.0009,545841.0
2020-12-07 15:55:00,40.88,40.96,40.87,40.91,1024885.0,34.0009,34.0675,33.9926,34.0259,1024885.0
2020-12-08 09:30:00,40.53,41.26,40.44,41.24,1462946.0,33.7098,34.317,33.635,34.3003,1462946.0
2020-12-08 09:35:00,41.26,41.71,41.22,41.67,838559.0,34.317,34.6912,34.2837,34.658,838559.0
2020-12-08 09:40:00,41.67,41.81,41.48,41.51,576130.0,34.658,34.7744,34.5,34.5249,576130.0
2020-12-08 09:45:00,41.49,41.76,41.46,41.71,346285.0,34.5083,34.7328,34.4833,34.6912,346285.0
2020-12-08 09:50:00,41.71,41.98,41.7,41.91,609142.0,34.6912,34.9158,34.6829,34.8576,609142.0
2020-12-08 09:55:00,41.92,41.95,41.78,41.83,367863.0,34.8659,34.8909,34.7495,34.7911,367863.0
2020-12-08 10:00:00,41.83,41.92,41.66,41.7,488322.0,34.7911,34.8659,34.6497,34.6829,488322.0
2020-12-08 10:05:00,41.7,41.87,41.61,41.85,430539.0,34.6829,34.8243,34.6081,34.8077,430539.0
2020-12-08 10:10:00,41.84,42.15,41.84,42.1,957549.0,34.7994,35.0572,34.7994,35.0156,957549.0
2020-12-08 10:15:00,42.1,42.19,42.01,42.08,480740.0,35.0156,35.0905,34.9408,34.999,480740.0
2020-12-08 10:20:00,42.09,42.37,42.08,42.37,563659.0,35.0073,35.2402,34.999,35.2402,563659.0
2020-12-08 10:25:00,42.36,42.43,42.28,42.41,616070.0,35.2319,35.2901,35.1653,35.2735,616070.0
2020-12-08 10:30:00,42.41,42.46,42.31,42.34,376172.0,35.2735,35.315,35.1903,35.2152,376172.0
2020-12-08 10:35:00,42.35,42.45,42.32,42.37,330963.0,35.2236,35.3067,35.1986,35.2402,330963.0
2020-12-08 10:40:00,42.36,42.46,42.32,42.4,292586.0,35.2319,35.315,35.1986,35.2651,292586.0
2020-12-08 10:45:00,42.41,42.41,42.3,42.33,255093.0,35.2735,35.2735,35.182,35.2069,255093.0
2020-12-08 10:50:00,42.34,42.38,42.27,42.34,339777.0,35.2152,35.2485,35.157,35.2152,339777.0
2020-12-08 10:55:00,42.35,42.54,42.35,42.52,529819.0,35.2236,35.3816,35.2236,35.3649,529819.0
2020-12-08 11:00:00,42.51,42.59,42.44,42.47,358050.0,35.3566,35.4232,35.2984,35.3234,358050.0
2020-12-08 11:05:00,42.47,42.55,42.31,42.33,360061.0,35.3234,35.3899,35.1903,35.2069,360061.0
2020-12-08 11:10:00,42.33,42.43,42.28,42.35,215287.0,35.2069,35.2901,35.1653,35.2236,215287.0
2020-12-08 11:15:00,42.34,42.43,42.25,42.35,254012.0,35.2152,35.2901,35.1404,35.2236,254012.0
2020-12-08 11:20:00,42.35,42.41,42.27,42.32,344981.0,35.2236,35.2735,35.157,35.1986,344981.0
2020-12-08 11:25:00,42.32,42.36,42.25,42.29,209157.0,35.1986,35.2319,35.1404,35.1736,209157.0
2020-12-08 11:30:00,42.29,42.31,42.25,42.28,195913.0,35.1736,35.1903,35.1404,35.1653,195913.0
2020-12-08 11:35:00,42.28,42.33,42.26,42.28,183285.0,35.1653,35.2069,35.1487,35.1653,183285.0
2020-12-08 11:40:00,42.28,42.29,42.15,42.21,341550.0,35.1653,35.1736,35.0572,35.1071,341550.0
2020-12-08 11:45:00,42.21,42.28,42.19,42.19,258835.0,35.1071,35.1653,35.0905,35.0905,258835.0
2020-12-08 11:50:00,42.19,42.25,42.19,42.2,145799.0,35.0905,35.1404,35.0905,35.0988,145799.0
2020-12-08 11:55:00,42.2,42.27,42.16,42.21,154392.0,35.0988,35.157,35.0655,35.1071,154392.0
2020-12-08 12:00:00,42.22,42.24,42.13,42.18,239149.0,35.1154,35.1321,35.0406,35.0822,239149.0
2020-12-08 12:05:00,42.18,42.34,42.14,42.33,206946.0,35.0822,35.2152,35.0489,35.2069,206946.0
2020-12-08 12:10:00,42.33,42.37,42.24,42.36,266052.0,35.2069,35.2402,35.1321,35.2319,266052.0
2020-12-08 12:15:00,42.36,42.42,42.35,42.41,213001.0,35.2319,35.2818,35.2236,35.2735,213001.0
2020-12-08 12:20:00,42.41,42.44,42.4,42.42,159347.0,35.2735,35.2984,35.2651,35.2818,159347.0
2020-12-08 12:25:00,42.42,42.46,42.38,42.39,156727.0,35.2818,35.315,35.2485,35.2568,156727.0
2020-12-08 12:30:00,42.4,42.43,42.36,42.41,180405.0,35.2651,35.2901,35.2319,35.2735,180405.0
2020-12-08 12:35:00,42.41,42.41,42.3,42.31,158354.0,35.2735,35.2735,35.182,35.1903,158354.0
2020-12-08 12:40:00,42.31,42.44,42.31,42.41,114011.0,35.1903,35.2984,35.1903,35.2735,114011.0
2020-12-08 12:45:00,42.41,42.44,42.35,42.37,155287.0,35.2735,35.2984,35.2236,35.2402,155287.0
2020-12-08 12:50:00,42.36,42.45,42.36,42.41,233324.0,35.2319,35.3067,35.2319,35.2735,233324.0
2020-12-08 12:55:00,42.4,42.41,42.25,42.26,242962.0,35.2651,35.2735,35.1404,35.1487,242962.0
2020-12-08 13:00:00,42.26,42.28,42.2,42.25,260017.0,35.1487,35.1653,35.0988,35.1404,260017.0
2020-12-08 13:05:00,42.25,42.26,42.14,42.15,171276.0,35.1404,35.1487,35.0489,35.0572,171276.0
2020-12-08 13:10:00,42.15,42.24,42.14,42.23,350949.0,35.0572,35.1321,35.0489,35.1237,350949.0
2020-12-08 13:15:00,42.23,42.31,42.21,42.29,148921.0,35.1237,35.1903,35.1071,35.1736,148921.0
2020-12-08 13:20:00,42.29,42.31,42.23,42.27,132835.0,35.1736,35.1903,35.1237,35.157,132835.0
2020-12-08 13:25:00,42.28,42.3,42.2,42.23,140592.0,35.1653,35.182,35.0988,35.1237,140592.0
2020-12-08 13:30:00,42.23,42.26,42.15,42.25,131476.0,35.1237,35.1487,35.0572,35.1404,131476.0
2020-12-08 13:35:00,42.25,42.26,42.14,42.14,153233.0,35.1404,35.1487,35.0489,35.0489,153233.0
2020-12-08 13:40:00,42.15,42.17,42.1,42.14,205199.0,35.0572,35.0738,35.0156,35.0489,205199.0
2020-12-08 13:45:00,42.14,42.32,42.13,42.29,173062.0,35.0489,35.1986,35.0406,35.1736,173062.0
2020-12-08 13:50:00,42.3,42.31,42.15,42.17,141593.0,35.182,35.1903,35.0572,35.0738,141593.0
2020-12-08 13:55:00,42.16,42.18,42.13,42.14,185116.0,35.0655,35.0822,35.0406,35.0489,185116.0
2020-12-08 14:00:00,42.15,42.21,42.11,42.12,200714.0,35.0572,35.1071,35.0239,35.0323,200714.0
2020-12-08 14:05:00,42.12,42.24,42.07,42.23,194604.0,35.0323,35.1321,34.9907,35.1237,194604.0
2020-12-08 14:10:00,42.23,42.3,42.21,42.3,163434.0,35.1237,35.182,35.1071,35.182,163434.0
2020-12-08 14:15:00,42.3,42.36,42.24,42.34,187292.0,35.182,35.2319,35.1321,35.2152,187292.0
2020-12-08 14:20:00,42.35,42.39,42.33,42.34,243911.0,35.2236,35.2568,35.2069,35.2152,243911.0
2020-12-08 14:25:00,42.34,42.37,42.27,42.31,179229.0,35.2152,35.2402,35.157,35.1903,179229.0
2020-12-08 14:30:00,42.31,42.35,42.26,42.31,234077.0,35.1903,35.2236,35.1487,35.1903,234077.0
2020-12-08 14:35:00,42.31,42.36,42.27,42.3,194949.0,35.1903,35.2319,35.157,35.182,194949.0
2020-12-08 14:40:00,42.3,42.31,42.2,42.22,155388.0,35.182,35.1903,35.0988,35.1154,155388.0
2020-12-08 14:45:00,42.22,42.25,42.15,42.19,156709.0,35.1154,35.1404,35.0572,35.0905,156709.0
2020-12-08 14:50:00,42.18,42.23,42.15,42.21,135352.0,35.0822,35.1237,35.0572,35.1071,135352.0
2020-12-08 14:55:00,42.21,42.27,42.19,42.24,191511.0,35.1071,35.157,35.0905,35.1321,191511.0
2020-12-08 15:00:00,42.24,42.28,42.2,42.23,147349.0,35.1321,35.1653,35.0988,35.1237,147349.0
2020-12-08 15:05:00,42.24,42.3,42.22,42.3,211207.0,35.1321,35.182,35.1154,35.182,211207.0
2020-12-08 15:10:00,42.3,42.32,42.22,42.23,185614.0,35.182,35.1986,35.1154,35.1237,185614.0
2020-12-08 15:15:00,42.24,42.28,42.2,42.27,194799.0,35.1321,35.1653,35.0988,35.157,194799.0
2020-12-08 15:20:00,42.27,42.3,42.23,42.3,196864.0,35.157,35.182,35.1237,35.182,196864.0
2020-12-08 15:25:00,42.31,42.32,42.26,42.28,194148.0,35.1903,35.1986,35.1487,35.1653,194148.0
2020-12-08 15:30:00,42.28,42.33,42.27,42.33,193142.0,35.1653,35.2069,35.157,35.2069,193142.0
2020-12-08 15:35:00,42.33,42.33,42.21,42.28,252735.0,35.2069,35.2069,35.1071,35.1653,252735.0
2020-12-08 15:40:00,42.27,42.37,42.27,42.34,302572.0,35.157,35.2402,35.157,35.2152,302572.0
2020-12-08 15:45:00,42.34,42.38,42.24,42.26,401782.0,35.2152,35.2485,35.1321,35.1487,401782.0
2020-12-08 15:50:00,42.25,42.33,42.23,42.32,531643.0,35.1404,35.2069,35.1237,35.1986,531643.0
2020-12-08 15:55:00,42.32,42.38,42.23,42.24,1622555.0,35.1986,35.2485,35.1237,35.1321,1622555.0
2020-12-09 09:30:00,42.71,43.27,42.71,43.14,1453341.0,35.523,35.9887,35.523,35.8806,1453341.0
2020-12-09 09:35:00,43.14,43.21,42.98,43.05,485574.0,35.8806,35.9388,35.7475,35.8058,485574.0
2020-12-09 09:40:00,43.07,43.32,43.06,43.18,512220.0,35.8224,36.0303,35.8141,35.9139,512220.0
2020-12-09 09:45:00,43.18,43.2,42.91,42.95,485793.0,35.9139,35.9305,35.6893,35.7226,485793.0
2020-12-09 09:50:00,42.95,43.19,42.86,43.17,516144.0,35.7226,35.9222,35.6477,35.9056,516144.0
2020-12-09 09:55:00,43.17,43.42,43.16,43.42,676044.0,35.9056,36.1135,35.8972,36.1135,676044.0
2020-12-09 10:00:00,43.42,43.58,43.29,43.58,647492.0,36.1135,36.2466,36.0054,36.2466,647492.0
2020-12-09 10:05:00,43.58,43.72,43.55,43.65,574223.0,36.2466,36.363,36.2216,36.3048,574223.0
2020-12-09 10:10:00,43.65,43.73,43.31,43.31,757626.0,36.3048,36.3713,36.022,36.022,757626.0
2020-12-09 10:15:00,43.31,43.59,43.3,43.55,463478.0,36.022,36.2549,36.0137,36.2216,463478.0
2020-12-09 10:20:00,43.56,43.56,43.32,43.4,409568.0,36.2299,36.2299,36.0303,36.0969,409568.0
2020-12-09 10:25:00,43.39,43.53,43.39,43.49,301956.0,36.0885,36.205,36.0885,36.1717,301956.0
2020-12-09 10:30:00,43.5,43.5,42.89,42.91,753703.0,36.18,36.18,35.6727,35.6893,753703.0
2020-12-09 10:35:00,42.92,43.07,42.83,43.07,698572.0,35.6976,35.8224,35.6228,35.8224,698572.0
2020-12-09 10:40:00,43.07,43.17,42.91,42.93,554645.0,35.8224,35.9056,35.6893,35.706,554645.0
2020-12-09 10:45:00,42.92,43.06,42.89,42.98,396981.0,35.6976,35.8141,35.6727,35.7475,396981.0
2020-12-09 10:50:00,42.98,43.07,42.89,43.04,273466.0,35.7475,35.8224,35.6727,35.7974,273466.0
2020-12-09 10:55:00,43.03,43.05,42.83,42.89,485183.0,35.7891,35.8058,35.6228,35.6727,485183.0
2020-12-09 11:00:00,42.88,42.9,42.58,42.59,517917.0,35.6644,35.681,35.4148,35.4232,517917.0
2020-12-09 11:05:00,42.59,42.63,42.48,42.54,472371.0,35.4232,35.4564,35.3317,35.3816,472371.0
2020-12-09 11:10:00,42.53,42.75,42.53,42.7,291916.0,35.3733,35.5562,35.3733,35.5147,291916.0
2020-12-09 11:15:00,42.71,42.71,42.53,42.53,335808.0,35.523,35.523,35.3733,35.3733,335808.0
2020-12-09 11:20:00,42.52,42.64,42.51,42.61,240128.0,35.3649,35.4648,35.3566,35.4398,240128.0
2020-12-09 11:25:00,42.6,42.65,42.6,42.61,264071.0,35.4315,35.4731,35.4315,35.4398,264071.0
2020-12-09 11:30:00,42.61,42.65,42.42,42.43,353390.0,35.4398,35.4731,35.2818,35.2901,353390.0
2020-12-09 11:35:00,42.42,42.63,42.38,42.55,244707.0,35.2818,35.4564,35.2485,35.3899,244707.0
2020-12-09 11:40:00,42.54,43.0,42.54,42.94,849424.0,35.3816,35.7642,35.3816,35.7143,849424.0
2020-12-09 11:45:00,42.94,43.36,42.85,43.14,1709872.0,35.7143,36.0636,35.6394,35.8806,1709872.0
2020-12-09 11:50:00,43.14,43.2,42.96,43.05,398001.0,35.8806,35.9305,35.7309,35.8058,398001.0
2020-12-09 11:55:00,43.05,43.36,43.05,43.34,528359.0,35.8058,36.0636,35.8058,36.047,528359.0
2020-12-09 12:00:00,43.34,43.45,43.29,43.36,545089.0,36.047,36.1384,36.0054,36.0636,545089.0
2020-12-09 12:05:00,43.36,43.52,43.34,43.47,342492.0,36.0636,36.1967,36.047,36.1551,342492.0
2020-12-09 12:10:00,43.46,43.46,43.34,43.37,210902.0,36.1468,36.1468,36.047,36.0719,210902.0
2020-12-09 12:15:00,43.36,43.43,43.35,43.39,300315.0,36.0636,36.1218,36.0553,36.0885,300315.0
2020-12-09 12:20:00,43.4,43.49,43.33,43.39,383350.0,36.0969,36.1717,36.0386,36.0885,383350.0
2020-12-09 12:25:00,43.38,43.39,43.23,43.24,291887.0,36.0802,36.0885,35.9555,35.9638,291887.0
2020-12-09 12:30:00,43.23,43.39,43.2,43.36,235303.0,35.9555,36.0885,35.9305,36.0636,235303.0
2020-12-09 12:35:00,43.37,43.47,43.36,43.39,314639.0,36.0719,36.1551,36.0636,36.0885,314639.0
2020-12-09 12:40:00,43.39,43.45,43.29,43.32,297542.0,36.0885,36.1384,36.0054,36.0303,297542.0
2020-12-09 12:45:00,43.32,43.34,43.22,43.25,213037.0,36.0303,36.047,35.9472,35.9721,213037.0
2020-12-09 12:50:00,43.24,43.41,43.17,43.4,223303.0,35.9638,36.1052,35.9056,36.0969,223303.0
2020-12-09 12:55:00,43.39,43.46,43.36,43.39,199324.0,36.0885,36.1468,36.0636,36.0885,199324.0
2020-12-09 13:00:00,43.38,43.39,43.21,43.21,217411.0,36.0802,36.0885,35.9388,35.9388,217411.0
2020-12-09 13:05:00,43.21,43.32,43.18,43.27,214338.0,35.9388,36.0303,35.9139,35.9887,214338.0
2020-12-09 13:10:00,43.26,43.35,43.25,43.34,162025.0,35.9804,36.0553,35.9721,36.047,162025.0
2020-12-09 13:15:00,43.33,43.35,43.24,43.27,145558.0,36.0386,36.0553,35.9638,35.9887,145558.0
2020-12-09 13:20:00,43.27,43.28,43.14,43.16,147237.0,35.9887,35.9971,35.8806,35.8972,147237.0
2020-12-09 13:25:00,43.15,43.2,42.99,43.05,327078.0,35.8889,35.9305,35.7559,35.8058,327078.0
2020-12-09 13:30:00,43.05,43.05,42.8,42.82,403446.0,35.8058,35.8058,35.5978,35.6145,403446.0
2020-12-09 13:35:00,42.82,42.95,42.79,42.9,320536.0,35.6145,35.7226,35.5895,35.681,320536.0
2020-12-09 13:40:00,42.91,43.01,42.87,42.97,306071.0,35.6893,35.7725,35.656,35.7392,306071.0
2020-12-09 13:45:00,42.98,42.99,42.78,42.87,320401.0,35.7475,35.7559,35.5812,35.656,320401.0
2020-12-09 13:50:00,42.87,42.87,42.71,42.74,225633.0,35.656,35.656,35.523,35.5479,225633.0
2020-12-09 13:55:00,42.75,42.77,42.53,42.54,354066.0,35.5562,35.5729,35.3733,35.3816,354066.0
2020-12-09 14:00:00,42.53,42.75,42.46,42.68,524005.0,35.3733,35.5562,35.315,35.498,524005.0
2020-12-09 14:05:00,42.68,42.75,42.59,42.75,191751.0,35.498,35.5562,35.4232,35.5562,191751.0
2020-12-09 14:10:00,42.74,42.75,42.6,42.69,203411.0,35.5479,35.5562,35.4315,35.5063,203411.0
2020-12-09 14:15:00,42.68,42.69,42.53,42.69,271982.0,35.498,35.5063,35.3733,35.5063,271982.0
2020-12-09 14:20:00,42.69,42.74,42.58,42.73,253495.0,35.5063,35.5479,35.4148,35.5396,253495.0
2020-12-09 14:25:00,42.73,42.91,42.7,42.87,266050.0,35.5396,35.6893,35.5147,35.656,266050.0
2020-12-09 14:30:00,42.86,42.91,42.75,42.76,272920.0,35.6477,35.6893,35.5562,35.5646,272920.0
2020-12-09 14:35:00,42.76,42.8,42.72,42.77,147869.0,35.5646,35.5978,35.5313,35.5729,147869.0
2020-12-09 14:40:00,42.77,42.81,42.7,42.73,164058.0,35.5729,35.6061,35.5147,35.5396,164058.0
2020-12-09 14:45:00,42.73,42.88,42.72,42.74,209841.0,35.5396,35.6644,35.5313,35.5479,209841.0
2020-12-09 14:50:00,42.75,42.8,42.74,42.79,157330.0,35.5562,35.5978,35.5479,35.5895,157330.0
2020-12-09 14:55:00,42.79,42.84,42.74,42.78,149856.0,35.5895,35.6311,35.5479,35.5812,149856.0
2020-12-09 15:00:00,42.77,42.84,42.67,42.69,196822.0,35.5729,35.6311,35.4897,35.5063,196822.0
2020-12-09 15:05:00,42.68,42.81,42.68,42.72,227213.0,35.498,35.6061,35.498,35.5313,227213.0
2020-12-09 15:10:00,42.72,42.79,42.71,42.74,141662.0,35.5313,35.5895,35.523,35.5479,141662.0
2020-12-09 15:15:00,42.74,42.76,42.7,42.74,162543.0,35.5479,35.5646,35.5147,35.5479,162543.0
2020-12-09 15:20:00,42.74,42.78,42.69,42.73,197368.0,35.5479,35.5812,35.5063,35.5396,197368.0
2020-12-09 15:25:00,42.74,42.75,42.66,42.67,228274.0,35.5479,35.5562,35.4814,35.4897,228274.0
2020-12-09 15:30:00,42.66,42.82,42.66,42.7,382618.0,35.4814,35.6145,35.4814,35.5147,382618.0
2020-12-09 15:35:00,42.69,42.82,42.68,42.72,294862.0,35.5063,35.6145,35.498,35.5313,294862.0
2020-12-09 15:40:00,42.71,42.76,42.71,42.76,298340.0,35.523,35.5646,35.523,35.5646,298340.0
2020-12-09 15:45:00,42.76,42.89,42.71,42.8,564636.0,35.5646,35.6727,35.523,35.5978,564636.0
2020-12-09 15:50:00,42.79,42.92,42.74,42.87,481875.0,35.5895,35.6976,35.5479,35.656,481875.0
2020-12-09 15:55:00,42.88,43.0,42.79,42.79,1298151.0,35.6644,35.7642,35.5895,35.5895,1298151.0
2020-12-10 09:30:00,43.2,43.21,42.85,42.92,2086214.0,35.9305,35.9388,35.6394,35.6976,2086214.0
2020-12-10 09:35:00,42.93,43.2,42.76,43.19,718481.0,35.706,35.9305,35.5646,35.9222,718481.0
2020-12-10 09:40:00,43.19,43.33,43.12,43.24,608108.0,35.9222,36.0386,35.864,35.9638,608108.0
2020-12-10 09:45:00,43.24,43.35,43.13,43.25,466678.0,35.9638,36.0553,35.8723,35.9721,466678.0
2020-12-10 09:50:00,43.25,43.58,43.24,43.55,738810.0,35.9721,36.2466,35.9638,36.2216,738810.0
2020-12-10 09:55:00,43.55,43.79,43.52,43.73,723897.0,36.2216,36.4212,36.1967,36.3713,723897.0
2020-12-10 10:00:00,43.74,43.86,43.68,43.84,485205.0,36.3796,36.4795,36.3297,36.4628,485205.0
2020-12-10 10:05:00,43.84,43.96,43.81,43.88,644494.0,36.4628,36.5626,36.4379,36.4961,644494.0
2020-12-10 10:10:00,43.88,43.91,43.78,43.89,477183.0,36.4961,36.521,36.4129,36.5044,477183.0
2020-12-10 10:15:00,43.89,44.02,43.84,43.99,877718.0,36.5044,36.6125,36.4628,36.5876,877718.0
2020-12-10 10:20:00,44.0,44.17,43.99,44.15,503130.0,36.5959,36.7373,36.5876,36.7207,503130.0
2020-12-10 10:25:00,44.15,44.25,44.13,44.17,539086.0,36.7207,36.8038,36.704,36.7373,539086.0
2020-12-10 10:30:00,44.18,44.32,44.12,44.2,981816.0,36.7456,36.862,36.6957,36.7622,981816.0
2020-12-10 10:35:00,44.2,44.3,44.14,44.16,736446.0,36.7622,36.8454,36.7123,36.729,736446.0
2020-12-10 10:40:00,44.17,44.24,44.08,44.11,490946.0,36.7373,36.7955,36.6624,36.6874,490946.0
2020-12-10 10:45:00,44.11,44.29,44.11,44.18,395262.0,36.6874,36.8371,36.6874,36.7456,395262.0
2020-12-10 10:50:00,44.19,44.32,44.18,44.27,296663.0,36.7539,36.862,36.7456,36.8205,296663.0
2020-12-10 10:55:00,44.27,44.39,44.26,44.38,408094.0,36.8205,36.9203,36.8121,36.912,408094.0
2020-12-10 11:00:00,44.38,44.39,44.2,44.34,304381.0,36.912,36.9203,36.7622,36.8787,304381.0
2020-12-10 11:05:00,44.34,44.38,44.21,44.28,339747.0,36.8787,36.912,36.7706,36.8288,339747.0
2020-12-10 11:10:00,44.28,44.38,44.27,44.36,328875.0,36.8288,36.912,36.8205,36.8953,328875.0
2020-12-10 11:15:00,44.35,44.46,44.35,44.44,401595.0,36.887,36.9785,36.887,36.9619,401595.0
2020-12-10 11:20:00,44.45,44.47,44.32,44.34,273363.0,36.9702,36.9868,36.862,36.8787,273363.0
2020-12-10 11:25:00,44.34,44.36,44.28,44.3,284795.0,36.8787,36.8953,36.8288,36.8454,284795.0
2020-12-10 11:30:00,44.3,44.33,44.29,44.31,377826.0,36.8454,36.8704,36.8371,36.8537,377826.0
2020-12-10 11:35:00,44.31,44.33,44.17,44.21,550366.0,36.8537,36.8704,36.7373,36.7706,550366.0
2020-12-10 11:40:00,44.21,44.28,44.2,44.2,242885.0,36.7706,36.8288,36.7622,36.7622,242885.0
2020-12-10 11:45:00,44.21,44.26,44.02,44.02,333269.0,36.7706,36.8121,36.6125,36.6125,333269.0
2020-12-10 11:50:00,44.02,44.02,43.77,43.85,447438.0,36.6125,36.6125,36.4046,36.4711,447438.0
2020-12-10 11:55:00,43.85,44.0,43.82,43.98,236951.0,36.4711,36.5959,36.4462,36.5793,236951.0
2020-12-10 12:00:00,43.98,44.05,43.97,43.99,257884.0,36.5793,36.6375,36.5709,36.5876,257884.0
2020-12-10 12:05:00,43.99,44.04,43.95,44.02,360615.0,36.5876,36.6292,36.5543,36.6125,360615.0
2020-12-10 12:10:00,44.02,44.05,43.96,43.98,317369.0,36.6125,36.6375,36.5626,36.5793,317369.0
2020-12-10 12:15:00,43.97,44.02,43.93,43.95,147794.0,36.5709,36.6125,36.5377,36.5543,147794.0
2020-12-10 12:20:00,43.95,44.07,43.9,44.05,248348.0,36.5543,36.6541,36.5127,36.6375,248348.0
2020-12-10 12:25:00,44.05,44.09,43.97,43.98,164567.0,36.6375,36.6708,36.5709,36.5793,164567.0
2020-12-10 12:30:00,43.97,44.02,43.94,44.01,128426.0,36.5709,36.6125,36.546,36.6042,128426.0
2020-12-10 12:35:00,44.01,44.05,43.9,43.91,191895.0,36.6042,36.6375,36.5127,36.521,191895.0
2020-12-10 12:40:00,43.92,43.96,43.88,43.93,117668.0,36.5294,36.5626,36.4961,36.5377,117668.0
2020-12-10 12:45:00,43.92,43.95,43.82,43.82,141620.0,36.5294,36.5543,36.4462,36.4462,141620.0
2020-12-10 12:50:00,43.82,43.87,43.8,43.81,179411.0,36.4462,36.4878,36.4296,36.4379,179411.0
2020-12-10 12:55:00,43.81,43.83,43.72,43.76,342866.0,36.4379,36.4545,36.363,36.3963,342866.0
2020-12-10 13:00:00,43.76,43.76,43.57,43.59,390290.0,36.3963,36.3963,36.2383,36.2549,390290.0
2020-12-10 13:05:00,43.58,43.64,43.55,43.61,198017.0,36.2466,36.2965,36.2216,36.2715,198017.0
2020-12-10 13:10:00,43.61,43.8,43.61,43.78,246010.0,36.2715,36.4296,36.2715,36.4129,246010.0
2020-12-10 13:15:00,43.78,43.8,43.69,43.7,158932.0,36.4129,36.4296,36.3381,36.3464,158932.0
2020-12-10 13:20:00,43.7,43.72,43.63,43.66,156027.0,36.3464,36.363,36.2882,36.3131,156027.0
2020-12-10 13:25:00,43.66,43.73,43.62,43.63,296487.0,36.3131,36.3713,36.2798,36.2882,296487.0
2020-12-10 13:30:00,43.63,43.78,43.62,43.78,199692.0,36.2882,36.4129,36.2798,36.4129,199692.0
2020-12-10 13:35:00,43.78,43.78,43.72,43.78,203295.0,36.4129,36.4129,36.363,36.4129,203295.0
2020-12-10 13:40:00,43.77,43.78,43.64,43.69,367541.0,36.4046,36.4129,36.2965,36.3381,367541.0
2020-12-10 13:45:00,43.69,43.79,43.67,43.76,153358.0,36.3381,36.4212,36.3214,36.3963,153358.0
2020-12-10 13:50:00,43.76,43.76,43.6,43.61,155761.0,36.3963,36.3963,36.2632,36.2715,155761.0
2020-12-10 13:55:00,43.61,43.61,43.51,43.52,196435.0,36.2715,36.2715,36.1884,36.1967,196435.0
2020-12-10 14:00:00,43.52,43.57,43.45,43.45,254922.0,36.1967,36.2383,36.1384,36.1384,254922.0
2020-12-10 14:05:00,43.46,43.56,43.45,43.52,183539.0,36.1468,36.2299,36.1384,36.1967,183539.0
2020-12-10 14:10:00,43.52,43.55,43.37,43.48,358711.0,36.1967,36.2216,36.0719,36.1634,358711.0
2020-12-10 14:15:00,43.47,43.5,43.44,43.48,156945.0,36.1551,36.18,36.1301,36.1634,156945.0
2020-12-10 14:20:00,43.47,43.5,43.4,43.42,186797.0,36.1551,36.18,36.0969,36.1135,186797.0
2020-12-10 14:25:00,43.42,43.53,43.42,43.48,173579.0,36.1135,36.205,36.1135,36.1634,173579.0
2020-12-10 14:30:00,43.48,43.62,43.44,43.62,262711.0,36.1634,36.2798,36.1301,36.2798,262711.0
2020-12-10 14:35:00,43.62,43.74,43.61,43.73,237260.0,36.2798,36.3796,36.2715,36.3713,237260.0
2020-12-10 14:40:00,43.72,43.73,43.65,43.69,155789.0,36.363,36.3713,36.3048,36.3381,155789.0
2020-12-10 14:45:00,43.69,43.73,43.66,43.7,129836.0,36.3381,36.3713,36.3131,36.3464,129836.0
2020-12-10 14:50:00,43.69,43.77,43.68,43.7,151670.0,36.3381,36.4046,36.3297,36.3464,151670.0
2020-12-10 14:55:00,43.7,43.77,43.65,43.67,190664.0,36.3464,36.4046,36.3048,36.3214,190664.0
2020-12-10 15:00:00,43.67,43.88,43.65,43.8,319172.0,36.3214,36.4961,36.3048,36.4296,319172.0
2020-12-10 15:05:00,43.8,43.86,43.74,43.75,238856.0,36.4296,36.4795,36.3796,36.388,238856.0
2020-12-10 15:10:00,43.75,43.86,43.75,43.84,154711.0,36.388,36.4795,36.388,36.4628,154711.0
2020-12-10 15:15:00,43.84,43.94,43.83,43.91,332885.0,36.4628,36.546,36.4545,36.521,332885.0
2020-12-10 15:20:00,43.9,43.98,43.84,43.93,197875.0,36.5127,36.5793,36.4628,36.5377,197875.0
2020-12-10 15:25:00,43.93,43.94,43.85,43.87,250084.0,36.5377,36.546,36.4711,36.4878,250084.0
2020-12-10 15:30:00,43.86,43.97,43.86,43.9,313380.0,36.4795,36.5709,36.4795,36.5127,313380.0
2020-12-10 15:35:00,43.91,43.91,43.82,43.83,246686.0,36.521,36.521,36.4462,36.4545,246686.0
2020-12-10 15:40:00,43.82,43.94,43.8,43.84,304641.0,36.4462,36.546,36.4296,36.4628,304641.0
2020-12-10 15:45:00,43.85,43.98,43.85,43.9,522834.0,36.4711,36.5793,36.4711,36.5127,522834.0
2020-12-10 15:50:00,43.9,44.0,43.89,44.0,525652.0,36.5127,36.5959,36.5044,36.5959,525652.0
2020-12-10 15:55:00,43.99,44.05,43.91,44.0,1302223.0,36.5876,36.6375,36.521,36.5959,1302223.0
2020-12-11 09:30:00,43.7,43.7,43.4,43.41,892918.0,36.3464,36.3464,36.0969,36.1052,892918.0
2020-12-11 09:35:00,43.41,43.7,43.25,43.68,526785.0,36.1052,36.3464,35.9721,36.3297,526785.0
2020-12-11 09:40:00,43.68,43.85,43.56,43.65,410073.0,36.3297,36.4711,36.2299,36.3048,410073.0
2020-12-11 09:45:00,43.63,43.69,43.36,43.37,354974.0,36.2882,36.3381,36.0636,36.0719,354974.0
2020-12-11 09:50:00,43.36,43.49,43.23,43.37,305827.0,36.0636,36.1717,35.9555,36.0719,305827.0
2020-12-11 09:55:00,43.37,43.56,43.37,43.48,248214.0,36.0719,36.2299,36.0719,36.1634,248214.0
2020-12-11 10:00:00,43.49,43.66,43.48,43.5,252052.0,36.1717,36.3131,36.1634,36.18,252052.0
2020-12-11 10:05:00,43.49,43.53,43.4,43.44,264705.0,36.1717,36.205,36.0969,36.1301,264705.0
2020-12-11 10:10:00,43.43,43.46,43.3,43.4,210641.0,36.1218,36.1468,36.0137,36.0969,210641.0
2020-12-11 10:15:00,43.4,43.59,43.39,43.59,228651.0,36.0969,36.2549,36.0885,36.2549,228651.0
2020-12-11 10:20:00,43.59,43.72,43.5,43.65,503035.0,36.2549,36.363,36.18,36.3048,503035.0
2020-12-11 10:25:00,43.65,43.7,43.5,43.56,335618.0,36.3048,36.3464,36.18,36.2299,335618.0
2020-12-11 10:30:00,43.56,43.93,43.56,43.84,585556.0,36.2299,36.5377,36.2299,36.4628,585556.0
2020-12-11 10:35:00,43.84,43.88,43.75,43.84,416970.0,36.4628,36.4961,36.388,36.4628,416970.0
2020-12-11 10:40:00,43.84,43.88,43.72,43.75,227718.0,36.4628,36.4961,36.363,36.388,227718.0
2020-12-11 10:45:00,43.75,43.86,43.7,43.71,301719.0,36.388,36.4795,36.3464,36.3547,301719.0
2020-12-11 10:50:00,43.71,43.73,43.54,43.55,378136.0,36.3547,36.3713,36.2133,36.2216,378136.0
2020-12-11 10:55:00,43.54,43.59,43.5,43.56,212005.0,36.2133,36.2549,36.18,36.2299,212005.0
2020-12-11 11:00:00,43.57,43.67,43.51,43.53,287329.0,36.2383,36.3214,36.1884,36.205,287329.0
2020-12-11 11:05:00,43.53,43.57,43.5,43.54,356382.0,36.205,36.2383,36.18,36.2133,356382.0
2020-12-11 11:10:00,43.54,43.59,43.44,43.54,256531.0,36.2133,36.2549,36.1301,36.2133,256531.0
2020-12-11 11:15:00,43.55,43.59,43.52,43.52,217786.0,36.2216,36.2549,36.1967,36.1967,217786.0
2020-12-11 11:20:00,43.52,43.57,43.45,43.5,135480.0,36.1967,36.2383,36.1384,36.18,135480.0
2020-12-11 11:25:00,43.5,43.53,43.45,43.47,232817.0,36.18,36.205,36.1384,36.1551,232817.0
2020-12-11 11:30:00,43.47,43.51,43.41,43.42,253428.0,36.1551,36.1884,36.1052,36.1135,253428.0
2020-12-11 11:35:00,43.41,43.44,43.3,43.37,169465.0,36.1052,36.1301,36.0137,36.0719,169465.0
2020-12-11 11:40:00,43.37,43.46,43.3,43.3,159979.0,36.0719,36.1468,36.0137,36.0137,159979.0
2020-12-11 11:45:00,43.3,43.45,43.3,43.45,203109.0,36.0137,36.1384,36.0137,36.1384,203109.0
2020-12-11 11:50:00,43.45,43.57,43.44,43.54,290861.0,36.1384,36.2383,36.1301,36.2133,290861.0
2020-12-11 11:55:00,43.54,43.56,43.46,43.49,123927.0,36.2133,36.2299,36.1468,36.1717,123927.0
2020-12-11 12:00:00,43.49,43.56,43.46,43.47,122386.0,36.1717,36.2299,36.1468,36.1551,122386.0
2020-12-11 12:05:00,43.47,43.54,43.44,43.45,103259.0,36.1551,36.2133,36.1301,36.1384,103259.0
2020-12-11 12:10:00,43.45,43.46,43.4,43.46,270850.0,36.1384,36.1468,36.0969,36.1468,270850.0
2020-12-11 12:15:00,43.45,43.52,43.42,43.43,287412.0,36.1384,36.1967,36.1135,36.1218,287412.0
2020-12-11 12:20:00,43.42,43.44,43.29,43.32,439889.0,36.1135,36.1301,36.0054,36.0303,439889.0
2020-12-11 12:25:00,43.32,43.32,43.21,43.29,348706.0,36.0303,36.0303,35.9388,36.0054,348706.0
2020-12-11 12:30:00,43.28,43.32,43.23,43.23,133576.0,35.9971,36.0303,35.9555,35.9555,133576.0
2020-12-11 12:35:00,43.24,43.26,43.21,43.24,119171.0,35.9638,35.9804,35.9388,35.9638,119171.0
2020-12-11 12:40:00,43.23,43.34,43.23,43.34,139512.0,35.9555,36.047,35.9555,36.047,139512.0
2020-12-11 12:45:00,43.34,43.45,43.33,43.44,208676.0,36.047,36.1384,36.0386,36.1301,208676.0
2020-12-11 12:50:00,43.44,43.47,43.4,43.41,138294.0,36.1301,36.1551,36.0969,36.1052,138294.0
2020-12-11 12:55:00,43.41,43.46,43.4,43.45,101857.0,36.1052,36.1468,36.0969,36.1384,101857.0
2020-12-11 13:00:00,43.45,43.53,43.44,43.51,130484.0,36.1384,36.205,36.1301,36.1884,130484.0
2020-12-11 13:05:00,43.51,43.52,43.41,43.41,92439.0,36.1884,36.1967,36.1052,36.1052,92439.0
2020-12-11 13:10:00,43.41,43.57,43.4,43.57,108572.0,36.1052,36.2383,36.0969,36.2383,108572.0
2020-12-11 13:15:00,43.56,43.6,43.38,43.38,285740.0,36.2299,36.2632,36.0802,36.0802,285740.0
2020-12-11 13:20:00,43.38,43.42,43.36,43.4,87343.0,36.0802,36.1135,36.0636,36.0969,87343.0
2020-12-11 13:25:00,43.39,43.48,43.37,43.46,101617.0,36.0885,36.1634,36.0719,36.1468,101617.0
2020-12-11 13:30:00,43.46,43.48,43.42,43.44,80724.0,36.1468,36.1634,36.1135,36.1301,80724.0
2020-12-11 13:35:00,43.44,43.55,43.43,43.54,126556.0,36.1301,36.2216,36.1218,36.2133,126556.0
2020-12-11 13:40:00,43.53,43.55,43.49,43.52,114348.0,36.205,36.2216,36.1717,36.1967,114348.0
2020-12-11 13:45:00,43.51,43.53,43.44,43.48,100568.0,36.1884,36.205,36.1301,36.1634,100568.0
2020-12-11 13:50:00,43.46,43.63,43.45,43.63,102085.0,36.1468,36.2882,36.1384,36.2882,102085.0
2020-12-11 13:55:00,43.63,43.66,43.59,43.64,119831.0,36.2882,36.3131,36.2549,36.2965,119831.0
2020-12-11 14:00:00,43.63,43.65,43.58,43.59,155488.0,36.2882,36.3048,36.2466,36.2549,155488.0
2020-12-11 14:05:00,43.59,43.64,43.55,43.62,160656.0,36.2549,36.2965,36.2216,36.2798,160656.0
2020-12-11 14:10:00,43.62,43.69,43.61,43.66,132596.0,36.2798,36.3381,36.2715,36.3131,132596.0
2020-12-11 14:15:00,43.65,43.73,43.64,43.72,114007.0,36.3048,36.3713,36.2965,36.363,114007.0
2020-12-11 14:20:00,43.72,43.75,43.68,43.72,86228.0,36.363,36.388,36.3297,36.363,86228.0
2020-12-11 14:25:00,43.72,43.73,43.55,43.6,133954.0,36.363,36.3713,36.2216,36.2632,133954.0
2020-12-11 14:30:00,43.61,43.67,43.57,43.64,111777.0,36.2715,36.3214,36.2383,36.2965,111777.0
2020-12-11 14:35:00,43.63,43.68,43.61,43.68,127767.0,36.2882,36.3297,36.2715,36.3297,127767.0
2020-12-11 14:40:00,43.67,43.7,43.62,43.69,80091.0,36.3214,36.3464,36.2798,36.3381,80091.0
2020-12-11 14:45:00,43.69,43.72,43.66,43.71,121494.0,36.3381,36.363,36.3131,36.3547,121494.0
2020-12-11 14:50:00,43.71,43.72,43.65,43.69,136341.0,36.3547,36.363,36.3048,36.3381,136341.0
2020-12-11 14:55:00,43.68,43.71,43.66,43.66,113650.0,36.3297,36.3547,36.3131,36.3131,113650.0
2020-12-11 15:00:00,43.66,43.69,43.63,43.64,91111.0,36.3131,36.3381,36.2882,36.2965,91111.0
2020-12-11 15:05:00,43.64,43.64,43.57,43.59,102169.0,36.2965,36.2965,36.2383,36.2549,102169.0
2020-12-11 15:10:00,43.58,43.67,43.56,43.64,183262.0,36.2466,36.3214,36.2299,36.2965,183262.0
2020-12-11 15:15:00,43.63,43.82,43.63,43.82,206921.0,36.2882,36.4462,36.2882,36.4462,206921.0
2020-12-11 15:20:00,43.81,43.81,43.7,43.72,130259.0,36.4379,36.4379,36.3464,36.363,130259.0
2020-12-11 15:25:00,43.72,43.75,43.68,43.73,175870.0,36.363,36.388,36.3297,36.3713,175870.0
2020-12-11 15:30:00,43.73,43.79,43.72,43.79,206240.0,36.3713,36.4212,36.363,36.4212,206240.0
2020-12-11 15:35:00,43.79,43.81,43.71,43.73,228880.0,36.4212,36.4379,36.3547,36.3713,228880.0
2020-12-11 15:40:00,43.72,43.8,43.66,43.67,255077.0,36.363,36.4296,36.3131,36.3214,255077.0
2020-12-11 15:45:00,43.67,43.72,43.64,43.69,335913.0,36.3214,36.363,36.2965,36.3381,335913.0
2020-12-11 15:50:00,43.68,43.86,43.64,43.84,736023.0,36.3297,36.4795,36.2965,36.4628,736023.0
2020-12-11 15:55:00,43.84,43.88,43.76,43.8,1102575.0,36.4628,36.4961,36.3963,36.4296,1102575.0
2020-12-14 09:30:00,44.34,44.46,44.21,44.34,1075318.0,36.8787,36.9785,36.7706,36.8787,1075318.0
2020-12-14 09:35:00,44.34,44.35,44.06,44.26,447766.0,36.8787,36.887,36.6458,36.8121,447766.0
2020-12-14 09:40:00,44.25,44.31,44.13,44.29,449364.0,36.8038,36.8537,36.704,36.8371,449364.0
2020-12-14 09:45:00,44.29,44.35,44.0,44.07,392747.0,36.8371,36.887,36.5959,36.6541,392747.0
2020-12-14 09:50:00,44.06,44.08,43.89,43.9,353406.0,36.6458,36.6624,36.5044,36.5127,353406.0
2020-12-14 09:55:00,43.9,43.95,43.74,43.77,351721.0,36.5127,36.5543,36.3796,36.4046,351721.0
2020-12-14 10:00:00,43.77,43.87,43.62,43.66,307500.0,36.4046,36.4878,36.2798,36.3131,307500.0
2020-12-14 10:05:00,43.66,43.83,43.62,43.74,289163.0,36.3131,36.4545,36.2798,36.3796,289163.0
2020-12-14 10:10:00,43.73,43.81,43.57,43.59,190302.0,36.3713,36.4379,36.2383,36.2549,190302.0
2020-12-14 10:15:00,43.58,43.73,43.55,43.57,225297.0,36.2466,36.3713,36.2216,36.2383,225297.0
2020-12-14 10:20:00,43.57,43.57,43.41,43.42,431408.0,36.2383,36.2383,36.1052,36.1135,431408.0
2020-12-14 10:25:00,43.42,43.53,43.36,43.52,450134.0,36.1135,36.205,36.0636,36.1967,450134.0
2020-12-14 10:30:00,43.54,43.59,43.4,43.48,242843.0,36.2133,36.2549,36.0969,36.1634,242843.0
2020-12-14 10:35:00,43.47,43.48,43.32,43.38,277037.0,36.1551,36.1634,36.0303,36.0802,277037.0
2020-12-14 10:40:00,43.38,43.39,43.25,43.32,348972.0,36.0802,36.0885,35.9721,36.0303,348972.0
2020-12-14 10:45:00,43.33,43.35,43.02,43.04,541463.0,36.0386,36.0553,35.7808,35.7974,541463.0
2020-12-14 10:50:00,43.03,43.06,42.9,42.94,1061563.0,35.7891,35.8141,35.681,35.7143,1061563.0
2020-12-14 10:55:00,42.94,42.98,42.8,42.84,367117.0,35.7143,35.7475,35.5978,35.6311,367117.0
2020-12-14 11:00:00,42.84,42.85,42.67,42.73,433246.0,35.6311,35.6394,35.4897,35.5396,433246.0
2020-12-14 11:05:00,42.74,42.84,42.62,42.66,404744.0,35.5479,35.6311,35.4481,35.4814,404744.0
2020-12-14 11:10:00,42.67,42.89,42.66,42.84,385334.0,35.4897,35.6727,35.4814,35.6311,385334.0
2020-12-14 11:15:00,42.85,42.93,42.83,42.87,283689.0,35.6394,35.706,35.6228,35.656,283689.0
2020-12-14 11:20:00,42.87,42.92,42.85,42.91,184925.0,35.656,35.6976,35.6394,35.6893,184925.0
2020-12-14 11:25:00,42.9,42.91,42.67,42.68,377618.0,35.681,35.6893,35.4897,35.498,377618.0
2020-12-14 11:30:00,42.68,42.72,42.59,42.67,360267.0,35.498,35.5313,35.4232,35.4897,360267.0
2020-12-14 11:35:00,42.66,42.76,42.6,42.64,234509.0,35.4814,35.5646,35.4315,35.4648,234509.0
2020-12-14 11:40:00,42.63,42.66,42.53,42.58,270065.0,35.4564,35.4814,35.3733,35.4148,270065.0
2020-12-14 11:45:00,42.58,42.66,42.55,42.64,276460.0,35.4148,35.4814,35.3899,35.4648,276460.0
2020-12-14 11:50:00,42.63,42.66,42.57,42.64,246047.0,35.4564,35.4814,35.4065,35.4648,246047.0
2020-12-14 11:55:00,42.65,42.65,42.54,42.55,205269.0,35.4731,35.4731,35.3816,35.3899,205269.0
2020-12-14 12:00:00,42.55,42.69,42.54,42.59,262226.0,35.3899,35.5063,35.3816,35.4232,262226.0
2020-12-14 12:05:00,42.6,42.61,42.54,42.55,175973.0,35.4315,35.4398,35.3816,35.3899,175973.0
2020-12-14 12:10:00,42.55,42.64,42.55,42.59,281152.0,35.3899,35.4648,35.3899,35.4232,281152.0
2020-12-14 12:15:00,42.59,42.6,42.44,42.46,459071.0,35.4232,35.4315,35.2984,35.315,459071.0
2020-12-14 12:20:00,42.47,42.57,42.43,42.55,202240.0,35.3234,35.4065,35.2901,35.3899,202240.0
2020-12-14 12:25:00,42.55,42.73,42.51,42.73,228228.0,35.3899,35.5396,35.3566,35.5396,228228.0
2020-12-14 12:30:00,42.72,42.73,42.56,42.61,223491.0,35.5313,35.5396,35.3982,35.4398,223491.0
2020-12-14 12:35:00,42.62,42.66,42.61,42.66,111866.0,35.4481,35.4814,35.4398,35.4814,111866.0
2020-12-14 12:40:00,42.67,42.68,42.51,42.54,169444.0,35.4897,35.498,35.3566,35.3816,169444.0
2020-12-14 12:45:00,42.55,42.55,42.41,42.45,229524.0,35.3899,35.3899,35.2735,35.3067,229524.0
2020-12-14 12:50:00,42.44,42.66,42.44,42.64,203444.0,35.2984,35.4814,35.2984,35.4648,203444.0
2020-12-14 12:55:00,42.64,42.65,42.56,42.59,147333.0,35.4648,35.4731,35.3982,35.4232,147333.0
2020-12-14 13:00:00,42.59,42.68,42.57,42.63,214326.0,35.4232,35.498,35.4065,35.4564,214326.0
2020-12-14 13:05:00,42.63,42.64,42.54,42.56,157639.0,35.4564,35.4648,35.3816,35.3982,157639.0
2020-12-14 13:10:00,42.55,42.61,42.54,42.58,84685.0,35.3899,35.4398,35.3816,35.4148,84685.0
2020-12-14 13:15:00,42.58,42.6,42.49,42.59,139693.0,35.4148,35.4315,35.34,35.4232,139693.0
2020-12-14 13:20:00,42.59,42.62,42.54,42.55,161919.0,35.4232,35.4481,35.3816,35.3899,161919.0
2020-12-14 13:25:00,42.55,42.65,42.54,42.61,176900.0,35.3899,35.4731,35.3816,35.4398,176900.0
2020-12-14 13:30:00,42.61,42.74,42.61,42.71,211810.0,35.4398,35.5479,35.4398,35.523,211810.0
2020-12-14 13:35:00,42.71,42.74,42.68,42.72,205268.0,35.523,35.5479,35.498,35.5313,205268.0
2020-12-14 13:40:00,42.71,42.72,42.59,42.59,177778.0,35.523,35.5313,35.4232,35.4232,177778.0
2020-12-14 13:45:00,42.59,42.59,42.49,42.53,225948.0,35.4232,35.4232,35.34,35.3733,225948.0
2020-12-14 13:50:00,42.53,42.63,42.53,42.6,114438.0,35.3733,35.4564,35.3733,35.4315,114438.0
2020-12-14 13:55:00,42.61,42.67,42.53,42.58,150205.0,35.4398,35.4897,35.3733,35.4148,150205.0
2020-12-14 14:00:00,42.58,42.59,42.52,42.54,101468.0,35.4148,35.4232,35.3649,35.3816,101468.0
2020-12-14 14:05:00,42.54,42.57,42.51,42.53,94938.0,35.3816,35.4065,35.3566,35.3733,94938.0
2020-12-14 14:10:00,42.53,42.55,42.42,42.43,151024.0,35.3733,35.3899,35.2818,35.2901,151024.0
2020-12-14 14:15:00,42.43,42.51,42.41,42.47,209816.0,35.2901,35.3566,35.2735,35.3234,209816.0
2020-12-14 14:20:00,42.48,42.52,42.43,42.52,276983.0,35.3317,35.3649,35.2901,35.3649,276983.0
2020-12-14 14:25:00,42.51,42.58,42.49,42.52,130014.0,35.3566,35.4148,35.34,35.3649,130014.0
2020-12-14 14:30:00,42.52,42.53,42.45,42.49,135479.0,35.3649,35.3733,35.3067,35.34,135479.0
2020-12-14 14:35:00,42.49,42.52,42.4,42.42,163043.0,35.34,35.3649,35.2651,35.2818,163043.0
2020-12-14 14:40:00,42.43,42.49,42.42,42.46,109120.0,35.2901,35.34,35.2818,35.315,109120.0
2020-12-14 14:45:00,42.45,42.45,42.33,42.4,303201.0,35.3067,35.3067,35.2069,35.2651,303201.0
2020-12-14 14:50:00,42.4,42.42,42.36,42.39,210093.0,35.2651,35.2818,35.2319,35.2568,210093.0
2020-12-14 14:55:00,42.39,42.44,42.37,42.41,139223.0,35.2568,35.2984,35.2402,35.2735,139223.0
2020-12-14 15:00:00,42.4,42.43,42.36,42.43,138853.0,35.2651,35.2901,35.2319,35.2901,138853.0
2020-12-14 15:05:00,42.43,42.44,42.39,42.43,141414.0,35.2901,35.2984,35.2568,35.2901,141414.0
2020-12-14 15:10:00,42.43,42.46,42.42,42.43,169993.0,35.2901,35.315,35.2818,35.2901,169993.0
2020-12-14 15:15:00,42.43,42.43,42.35,42.36,191513.0,35.2901,35.2901,35.2236,35.2319,191513.0
2020-12-14 15:20:00,42.36,42.4,42.33,42.4,136800.0,35.2319,35.2651,35.2069,35.2651,136800.0
2020-12-14 15:25:00,42.41,42.45,42.36,42.38,178590.0,35.2735,35.3067,35.2319,35.2485,178590.0
2020-12-14 15:30:00,42.38,42.39,42.21,42.24,470224.0,35.2485,35.2568,35.1071,35.1321,470224.0
2020-12-14 15:35:00,42.24,42.3,42.21,42.21,235232.0,35.1321,35.182,35.1071,35.1071,235232.0
2020-12-14 15:40:00,42.21,42.29,42.18,42.25,317623.0,35.1071,35.1736,35.0822,35.1404,317623.0
2020-12-14 15:45:00,42.25,42.3,42.18,42.23,295449.0,35.1404,35.182,35.0822,35.1237,295449.0
2020-12-14 15:50:00,42.23,42.38,42.2,42.34,458366.0,35.1237,35.2485,35.0988,35.2152,458366.0
2020-12-14 15:55:00,42.34,42.34,42.21,42.22,1030993.0,35.2152,35.2152,35.1071,35.1154,1030993.0
2020-12-15 09:30:00,42.35,42.76,42.35,42.7,831168.0,35.2236,35.5646,35.2236,35.5147,831168.0
2020-12-15 09:35:00,42.71,42.86,42.61,42.61,447129.0,35.523,35.6477,35.4398,35.4398,447129.0
2020-12-15 09:40:00,42.62,42.83,42.56,42.69,304965.0,35.4481,35.6228,35.3982,35.5063,304965.0
2020-12-15 09:45:00,42.69,42.7,42.38,42.41,340430.0,35.5063,35.5147,35.2485,35.2735,340430.0
2020-12-15 09:50:00,42.41,42.58,42.38,42.42,225693.0,35.2735,35.4148,35.2485,35.2818,225693.0
2020-12-15 09:55:00,42.42,42.46,42.23,42.36,434870.0,35.2818,35.315,35.1237,35.2319,434870.0
2020-12-15 10:00:00,42.37,42.51,42.29,42.46,352128.0,35.2402,35.3566,35.1736,35.315,352128.0
2020-12-15 10:05:00,42.46,42.62,42.45,42.52,237492.0,35.315,35.4481,35.3067,35.3649,237492.0
2020-12-15 10:10:00,42.51,42.56,42.42,42.43,177211.0,35.3566,35.3982,35.2818,35.2901,177211.0
2020-12-15 10:15:00,42.42,42.43,42.29,42.3,243782.0,35.2818,35.2901,35.1736,35.182,243782.0
2020-12-15 10:20:00,42.3,42.3,42.11,42.12,273978.0,35.182,35.182,35.0239,35.0323,273978.0
2020-12-15 10:25:00,42.13,42.28,42.09,42.17,313051.0,35.0406,35.1653,35.0073,35.0738,313051.0
2020-12-15 10:30:00,42.18,42.25,42.1,42.24,284667.0,35.0822,35.1404,35.0156,35.1321,284667.0
2020-12-15 10:35:00,42.23,42.3,42.08,42.08,272134.0,35.1237,35.182,34.999,34.999,272134.0
2020-12-15 10:40:00,42.07,42.15,42.06,42.11,236813.0,34.9907,35.0572,34.9824,35.0239,236813.0
2020-12-15 10:45:00,42.12,42.32,42.11,42.26,242487.0,35.0323,35.1986,35.0239,35.1487,242487.0
2020-12-15 10:50:00,42.26,42.28,42.13,42.23,302054.0,35.1487,35.1653,35.0406,35.1237,302054.0
2020-12-15 10:55:00,42.23,42.42,42.21,42.41,258403.0,35.1237,35.2818,35.1071,35.2735,258403.0
2020-12-15 11:00:00,42.41,42.44,42.29,42.35,213026.0,35.2735,35.2984,35.1736,35.2236,213026.0
2020-12-15 11:05:00,42.36,42.41,42.26,42.37,206399.0,35.2319,35.2735,35.1487,35.2402,206399.0
2020-12-15 11:10:00,42.4,42.5,42.36,42.46,216529.0,35.2651,35.3483,35.2319,35.315,216529.0
2020-12-15 11:15:00,42.46,42.46,42.33,42.35,143594.0,35.315,35.315,35.2069,35.2236,143594.0
2020-12-15 11:20:00,42.35,42.52,42.34,42.51,199387.0,35.2236,35.3649,35.2152,35.3566,199387.0
2020-12-15 11:25:00,42.51,42.6,42.51,42.52,207962.0,35.3566,35.4315,35.3566,35.3649,207962.0
2020-12-15 11:30:00,42.52,42.53,42.39,42.42,231586.0,35.3649,35.3733,35.2568,35.2818,231586.0
2020-12-15 11:35:00,42.42,42.44,42.31,42.4,169677.0,35.2818,35.2984,35.1903,35.2651,169677.0
2020-12-15 11:40:00,42.41,42.55,42.4,42.47,179686.0,35.2735,35.3899,35.2651,35.3234,179686.0
2020-12-15 11:45:00,42.47,42.58,42.45,42.57,116311.0,35.3234,35.4148,35.3067,35.4065,116311.0
2020-12-15 11:50:00,42.58,42.61,42.47,42.5,130649.0,35.4148,35.4398,35.3234,35.3483,130649.0
2020-12-15 11:55:00,42.49,42.52,42.42,42.45,110296.0,35.34,35.3649,35.2818,35.3067,110296.0
2020-12-15 12:00:00,42.47,42.55,42.47,42.48,121004.0,35.3234,35.3899,35.3234,35.3317,121004.0
2020-12-15 12:05:00,42.48,42.49,42.4,42.41,105909.0,35.3317,35.34,35.2651,35.2735,105909.0
2020-12-15 12:10:00,42.42,42.51,42.4,42.5,181079.0,35.2818,35.3566,35.2651,35.3483,181079.0
2020-12-15 12:15:00,42.5,42.55,42.49,42.51,176160.0,35.3483,35.3899,35.34,35.3566,176160.0
2020-12-15 12:20:00,42.52,42.59,42.51,42.53,110343.0,35.3649,35.4232,35.3566,35.3733,110343.0
2020-12-15 12:25:00,42.53,42.61,42.53,42.6,141264.0,35.3733,35.4398,35.3733,35.4315,141264.0
2020-12-15 12:30:00,42.6,42.62,42.56,42.59,161395.0,35.4315,35.4481,35.3982,35.4232,161395.0
2020-12-15 12:35:00,42.58,42.72,42.55,42.72,672269.0,35.4148,35.5313,35.3899,35.5313,672269.0
2020-12-15 12:40:00,42.72,42.84,42.71,42.83,469017.0,35.5313,35.6311,35.523,35.6228,469017.0
2020-12-15 12:45:00,42.83,42.94,42.81,42.91,305829.0,35.6228,35.7143,35.6061,35.6893,305829.0
2020-12-15 12:50:00,42.91,42.93,42.84,42.9,315202.0,35.6893,35.706,35.6311,35.681,315202.0
2020-12-15 12:55:00,42.91,42.97,42.83,42.95,284418.0,35.6893,35.7392,35.6228,35.7226,284418.0
2020-12-15 13:00:00,42.94,42.95,42.85,42.85,187168.0,35.7143,35.7226,35.6394,35.6394,187168.0
2020-12-15 13:05:00,42.85,42.97,42.84,42.91,290115.0,35.6394,35.7392,35.6311,35.6893,290115.0
2020-12-15 13:10:00,42.91,42.95,42.87,42.92,167516.0,35.6893,35.7226,35.656,35.6976,167516.0
2020-12-15 13:15:00,42.92,42.97,42.83,42.87,337953.0,35.6976,35.7392,35.6228,35.656,337953.0
2020-12-15 13:20:00,42.88,42.94,42.84,42.93,202478.0,35.6644,35.7143,35.6311,35.706,202478.0
2020-12-15 13:25:00,42.92,42.95,42.86,42.87,134264.0,35.6976,35.7226,35.6477,35.656,134264.0
2020-12-15 13:30:00,42.87,42.94,42.84,42.91,247295.0,35.656,35.7143,35.6311,35.6893,247295.0
2020-12-15 13:35:00,42.91,42.97,42.85,42.89,230740.0,35.6893,35.7392,35.6394,35.6727,230740.0
2020-12-15 13:40:00,42.89,42.96,42.88,42.92,153443.0,35.6727,35.7309,35.6644,35.6976,153443.0
2020-12-15 13:45:00,42.93,43.0,42.9,42.98,150119.0,35.706,35.7642,35.681,35.7475,150119.0
2020-12-15 13:50:00,42.99,43.07,42.98,43.07,322677.0,35.7559,35.8224,35.7475,35.8224,322677.0
2020-12-15 13:55:00,43.07,43.07,42.97,43.03,201854.0,35.8224,35.8224,35.7392,35.7891,201854.0
2020-12-15 14:00:00,43.02,43.09,42.97,42.98,186405.0,35.7808,35.839,35.7392,35.7475,186405.0
2020-12-15 14:05:00,42.98,42.98,42.89,42.91,225273.0,35.7475,35.7475,35.6727,35.6893,225273.0
2020-12-15 14:10:00,42.92,42.98,42.88,42.95,175529.0,35.6976,35.7475,35.6644,35.7226,175529.0
2020-12-15 14:15:00,42.94,42.97,42.88,42.93,148232.0,35.7143,35.7392,35.6644,35.706,148232.0
2020-12-15 14:20:00,42.93,42.99,42.92,42.99,225155.0,35.706,35.7559,35.6976,35.7559,225155.0
2020-12-15 14:25:00,42.99,43.08,42.98,43.05,237855.0,35.7559,35.8307,35.7475,35.8058,237855.0
2020-12-15 14:30:00,43.05,43.08,43.01,43.08,204104.0,35.8058,35.8307,35.7725,35.8307,204104.0
2020-12-15 14:35:00,43.08,43.16,43.07,43.16,463050.0,35.8307,35.8972,35.8224,35.8972,463050.0
2020-12-15 14:40:00,43.16,43.19,43.13,43.16,190688.0,35.8972,35.9222,35.8723,35.8972,190688.0
2020-12-15 14:45:00,43.16,43.22,43.16,43.19,256793.0,35.8972,35.9472,35.8972,35.9222,256793.0
2020-12-15 14:50:00,43.18,43.22,43.08,43.13,219171.0,35.9139,35.9472,35.8307,35.8723,219171.0
2020-12-15 14:55:00,43.12,43.16,43.1,43.15,170775.0,35.864,35.8972,35.8473,35.8889,170775.0
2020-12-15 15:00:00,43.15,43.21,43.07,43.12,204738.0,35.8889,35.9388,35.8224,35.864,204738.0
2020-12-15 15:05:00,43.11,43.18,43.08,43.13,186765.0,35.8557,35.9139,35.8307,35.8723,186765.0
2020-12-15 15:10:00,43.13,43.16,43.1,43.12,148419.0,35.8723,35.8972,35.8473,35.864,148419.0
2020-12-15 15:15:00,43.13,43.16,43.08,43.08,143783.0,35.8723,35.8972,35.8307,35.8307,143783.0
2020-12-15 15:20:00,43.08,43.08,43.0,43.01,177871.0,35.8307,35.8307,35.7642,35.7725,177871.0
2020-12-15 15:25:00,43.01,43.03,42.95,42.95,163294.0,35.7725,35.7891,35.7226,35.7226,163294.0
2020-12-15 15:30:00,42.96,42.97,42.91,42.92,203150.0,35.7309,35.7392,35.6893,35.6976,203150.0
2020-12-15 15:35:00,42.93,42.93,42.83,42.87,217845.0,35.706,35.706,35.6228,35.656,217845.0
2020-12-15 15:40:00,42.87,42.95,42.84,42.95,255647.0,35.656,35.7226,35.6311,35.7226,255647.0
2020-12-15 15:45:00,42.95,43.0,42.9,42.98,342767.0,35.7226,35.7642,35.681,35.7475,342767.0
2020-12-15 15:50:00,42.98,43.0,42.89,42.91,488138.0,35.7475,35.7642,35.6727,35.6893,488138.0
2020-12-15 15:55:00,42.91,43.05,42.87,43.04,1116967.0,35.6893,35.8058,35.656,35.7974,1116967.0
2020-12-16 09:30:00,43.75,43.75,43.23,43.32,1257649.0,36.388,36.388,35.9555,36.0303,1257649.0
2020-12-16 09:35:00,43.32,43.34,43.05,43.16,698803.0,36.0303,36.047,35.8058,35.8972,698803.0
2020-12-16 09:40:00,43.16,43.2,42.96,43.02,596197.0,35.8972,35.9305,35.7309,35.7808,596197.0
2020-12-16 09:45:00,43.03,43.14,43.0,43.05,455117.0,35.7891,35.8806,35.7642,35.8058,455117.0
2020-12-16 09:50:00,43.05,43.24,43.03,43.13,610138.0,35.8058,35.9638,35.7891,35.8723,610138.0
2020-12-16 09:55:00,43.12,43.46,43.12,43.45,605016.0,35.864,36.1468,35.864,36.1384,605016.0
2020-12-16 10:00:00,43.46,43.5,43.27,43.29,675459.0,36.1468,36.18,35.9887,36.0054,675459.0
2020-12-16 10:05:00,43.29,43.46,43.27,43.4,196270.0,36.0054,36.1468,35.9887,36.0969,196270.0
2020-12-16 10:10:00,43.39,43.4,43.15,43.23,337920.0,36.0885,36.0969,35.8889,35.9555,337920.0
2020-12-16 10:15:00,43.23,43.33,43.15,43.23,328860.0,35.9555,36.0386,35.8889,35.9555,328860.0
2020-12-16 10:20:00,43.23,43.35,43.12,43.32,356238.0,35.9555,36.0553,35.864,36.0303,356238.0
2020-12-16 10:25:00,43.32,43.39,43.3,43.36,223828.0,36.0303,36.0885,36.0137,36.0636,223828.0
2020-12-16 10:30:00,43.36,43.65,43.36,43.53,568421.0,36.0636,36.3048,36.0636,36.205,568421.0
2020-12-16 10:35:00,43.53,43.54,43.22,43.25,319562.0,36.205,36.2133,35.9472,35.9721,319562.0
2020-12-16 10:40:00,43.24,43.27,43.15,43.23,260472.0,35.9638,35.9887,35.8889,35.9555,260472.0
2020-12-16 10:45:00,43.22,43.25,43.12,43.14,339074.0,35.9472,35.9721,35.864,35.8806,339074.0
2020-12-16 10:50:00,43.15,43.25,43.14,43.25,280275.0,35.8889,35.9721,35.8806,35.9721,280275.0
2020-12-16 10:55:00,43.24,43.28,43.17,43.27,197006.0,35.9638,35.9971,35.9056,35.9887,197006.0
2020-12-16 11:00:00,43.27,43.28,43.17,43.19,216641.0,35.9887,35.9971,35.9056,35.9222,216641.0
2020-12-16 11:05:00,43.19,43.33,43.18,43.26,198043.0,35.9222,36.0386,35.9139,35.9804,198043.0
2020-12-16 11:10:00,43.26,43.36,43.26,43.34,206467.0,35.9804,36.0636,35.9804,36.047,206467.0
2020-12-16 11:15:00,43.34,43.45,43.34,43.4,234538.0,36.047,36.1384,36.047,36.0969,234538.0
2020-12-16 11:20:00,43.4,43.66,43.35,43.66,293693.0,36.0969,36.3131,36.0553,36.3131,293693.0
2020-12-16 11:25:00,43.66,43.76,43.65,43.75,355319.0,36.3131,36.3963,36.3048,36.388,355319.0
2020-12-16 11:30:00,43.75,43.78,43.62,43.71,309713.0,36.388,36.4129,36.2798,36.3547,309713.0
2020-12-16 11:35:00,43.71,43.74,43.63,43.69,343480.0,36.3547,36.3796,36.2882,36.3381,343480.0
2020-12-16 11:40:00,43.68,43.72,43.63,43.72,144369.0,36.3297,36.363,36.2882,36.363,144369.0
2020-12-16 11:45:00,43.72,43.75,43.64,43.68,183341.0,36.363,36.388,36.2965,36.3297,183341.0
2020-12-16 11:50:00,43.68,43.72,43.62,43.72,154536.0,36.3297,36.363,36.2798,36.363,154536.0
2020-12-16 11:55:00,43.72,43.8,43.7,43.8,251332.0,36.363,36.4296,36.3464,36.4296,251332.0
2020-12-16 12:00:00,43.8,43.88,43.77,43.8,271356.0,36.4296,36.4961,36.4046,36.4296,271356.0
2020-12-16 12:05:00,43.8,43.9,43.79,43.9,206481.0,36.4296,36.5127,36.4212,36.5127,206481.0
2020-12-16 12:10:00,43.9,43.92,43.7,43.77,255699.0,36.5127,36.5294,36.3464,36.4046,255699.0
2020-12-16 12:15:00,43.77,43.91,43.76,43.9,315445.0,36.4046,36.521,36.3963,36.5127,315445.0
2020-12-16 12:20:00,43.9,43.95,43.89,43.95,305371.0,36.5127,36.5543,36.5044,36.5543,305371.0
2020-12-16 12:25:00,43.95,44.01,43.94,43.98,490071.0,36.5543,36.6042,36.546,36.5793,490071.0
2020-12-16 12:30:00,43.98,44.08,43.97,44.05,307997.0,36.5793,36.6624,36.5709,36.6375,307997.0
2020-12-16 12:35:00,44.04,44.05,44.0,44.02,262754.0,36.6292,36.6375,36.5959,36.6125,262754.0
2020-12-16 12:40:00,44.02,44.1,43.99,44.09,307028.0,36.6125,36.6791,36.5876,36.6708,307028.0
2020-12-16 12:45:00,44.1,44.11,44.03,44.05,371557.0,36.6791,36.6874,36.6208,36.6375,371557.0
2020-12-16 12:50:00,44.05,44.05,43.95,44.02,394944.0,36.6375,36.6375,36.5543,36.6125,394944.0
2020-12-16 12:55:00,44.02,44.06,43.99,44.0,309347.0,36.6125,36.6458,36.5876,36.5959,309347.0
2020-12-16 13:00:00,44.0,44.07,43.91,44.0,298079.0,36.5959,36.6541,36.521,36.5959,298079.0
2020-12-16 13:05:00,44.01,44.07,43.99,44.02,300490.0,36.6042,36.6541,36.5876,36.6125,300490.0
2020-12-16 13:10:00,44.02,44.03,43.96,43.98,195245.0,36.6125,36.6208,36.5626,36.5793,195245.0
2020-12-16 13:15:00,43.97,44.06,43.97,44.0,166570.0,36.5709,36.6458,36.5709,36.5959,166570.0
2020-12-16 13:20:00,44.0,44.01,43.85,43.86,250871.0,36.5959,36.6042,36.4711,36.4795,250871.0
2020-12-16 13:25:00,43.85,43.87,43.78,43.84,390163.0,36.4711,36.4878,36.4129,36.4628,390163.0
2020-12-16 13:30:00,43.85,43.91,43.84,43.9,216289.0,36.4711,36.521,36.4628,36.5127,216289.0
2020-12-16 13:35:00,43.91,43.98,43.88,43.94,241312.0,36.521,36.5793,36.4961,36.546,241312.0
2020-12-16 13:40:00,43.94,43.99,43.92,43.94,179404.0,36.546,36.5876,36.5294,36.546,179404.0
2020-12-16 13:45:00,43.94,43.98,43.91,43.96,148057.0,36.546,36.5793,36.521,36.5626,148057.0
2020-12-16 13:50:00,43.96,43.98,43.9,43.91,150976.0,36.5626,36.5793,36.5127,36.521,150976.0
2020-12-16 13:55:00,43.91,43.97,43.88,43.97,196201.0,36.521,36.5709,36.4961,36.5709,196201.0
2020-12-16 14:00:00,43.97,44.03,43.83,43.95,435719.0,36.5709,36.6208,36.4545,36.5543,435719.0
2020-12-16 14:05:00,43.96,43.96,43.84,43.86,168237.0,36.5626,36.5626,36.4628,36.4795,168237.0
2020-12-16 14:10:00,43.87,43.89,43.79,43.84,198555.0,36.4878,36.5044,36.4212,36.4628,198555.0
2020-12-16 14:15:00,43.84,43.86,43.75,43.76,140405.0,36.4628,36.4795,36.388,36.3963,140405.0
2020-12-16 14:20:00,43.77,43.81,43.74,43.78,236443.0,36.4046,36.4379,36.3796,36.4129,236443.0
2020-12-16 14:25:00,43.78,43.81,43.74,43.79,233536.0,36.4129,36.4379,36.3796,36.4212,233536.0
2020-12-16 14:30:00,43.79,43.88,43.77,43.86,200570.0,36.4212,36.4961,36.4046,36.4795,200570.0
2020-12-16 14:35:00,43.85,44.0,43.84,43.98,176129.0,36.4711,36.5959,36.4628,36.5793,176129.0
2020-12-16 14:40:00,43.99,43.99,43.89,43.91,200217.0,36.5876,36.5876,36.5044,36.521,200217.0
2020-12-16 14:45:00,43.91,43.94,43.88,43.92,136980.0,36.521,36.546,36.4961,36.5294,136980.0
2020-12-16 14:50:00,43.93,44.02,43.91,43.95,191519.0,36.5377,36.6125,36.521,36.5543,191519.0
2020-12-16 14:55:00,43.94,43.99,43.92,43.98,147145.0,36.546,36.5876,36.5294,36.5793,147145.0
2020-12-16 15:00:00,43.97,43.98,43.88,43.9,156768.0,36.5709,36.5793,36.4961,36.5127,156768.0
2020-12-16 15:05:00,43.91,43.94,43.85,43.86,171837.0,36.521,36.546,36.4711,36.4795,171837.0
2020-12-16 15:10:00,43.85,43.96,43.84,43.96,304034.0,36.4711,36.5626,36.4628,36.5626,304034.0
2020-12-16 15:15:00,43.96,44.01,43.95,43.98,199423.0,36.5626,36.6042,36.5543,36.5793,199423.0
2020-12-16 15:20:00,43.98,44.0,43.93,43.95,133195.0,36.5793,36.5959,36.5377,36.5543,133195.0
2020-12-16 15:25:00,43.95,43.96,43.9,43.94,184872.0,36.5543,36.5626,36.5127,36.546,184872.0
2020-12-16 15:30:00,43.94,44.09,43.93,43.97,266545.0,36.546,36.6708,36.5377,36.5709,266545.0
2020-12-16 15:35:00,43.98,43.98,43.79,43.84,326588.0,36.5793,36.5793,36.4212,36.4628,326588.0
2020-12-16 15:40:00,43.85,43.88,43.74,43.75,366069.0,36.4711,36.4961,36.3796,36.388,366069.0
2020-12-16 15:45:00,43.75,43.86,43.72,43.82,334419.0,36.388,36.4795,36.363,36.4462,334419.0
2020-12-16 15:50:00,43.81,43.84,43.78,43.84,357092.0,36.4379,36.4628,36.4129,36.4628,357092.0
2020-12-16 15:55:00,43.84,43.88,43.67,43.71,1436474.0,36.4628,36.4961,36.3214,36.3547,1436474.0
2020-12-17 09:30:00,44.0,44.04,43.7,43.72,869957.0,36.5959,36.6292,36.3464,36.363,869957.0
2020-12-17 09:35:00,43.73,43.96,43.66,43.86,548409.0,36.3713,36.5626,36.3131,36.4795,548409.0
2020-12-17 09:40:00,43.86,43.94,43.68,43.73,386364.0,36.4795,36.546,36.3297,36.3713,386364.0
2020-12-17 09:45:00,43.72,43.75,43.59,43.71,314535.0,36.363,36.388,36.2549,36.3547,314535.0
2020-12-17 09:50:00,43.72,43.8,43.65,43.71,273174.0,36.363,36.4296,36.3048,36.3547,273174.0
2020-12-17 09:55:00,43.71,43.72,43.56,43.69,256221.0,36.3547,36.363,36.2299,36.3381,256221.0
2020-12-17 10:00:00,43.69,43.77,43.6,43.61,318674.0,36.3381,36.4046,36.2632,36.2715,318674.0
2020-12-17 10:05:00,43.6,43.71,43.58,43.65,243460.0,36.2632,36.3547,36.2466,36.3048,243460.0
2020-12-17 10:10:00,43.65,43.67,43.54,43.66,177160.0,36.3048,36.3214,36.2133,36.3131,177160.0
2020-12-17 10:15:00,43.66,43.66,43.58,43.62,210436.0,36.3131,36.3131,36.2466,36.2798,210436.0
2020-12-17 10:20:00,43.62,43.63,43.53,43.61,213064.0,36.2798,36.2882,36.205,36.2715,213064.0
2020-12-17 10:25:00,43.62,43.76,43.59,43.7,238659.0,36.2798,36.3963,36.2549,36.3464,238659.0
2020-12-17 10:30:00,43.69,43.84,43.68,43.74,342960.0,36.3381,36.4628,36.3297,36.3796,342960.0
2020-12-17 10:35:00,43.74,43.77,43.56,43.6,222721.0,36.3796,36.4046,36.2299,36.2632,222721.0
2020-12-17 10:40:00,43.6,43.6,43.47,43.52,378894.0,36.2632,36.2632,36.1551,36.1967,378894.0
2020-12-17 10:45:00,43.52,43.72,43.51,43.71,179402.0,36.1967,36.363,36.1884,36.3547,179402.0
2020-12-17 10:50:00,43.72,43.72,43.53,43.54,173348.0,36.363,36.363,36.205,36.2133,173348.0
2020-12-17 10:55:00,43.54,43.67,43.51,43.66,145923.0,36.2133,36.3214,36.1884,36.3131,145923.0
2020-12-17 11:00:00,43.66,43.67,43.59,43.62,157779.0,36.3131,36.3214,36.2549,36.2798,157779.0
2020-12-17 11:05:00,43.62,43.65,43.57,43.65,193150.0,36.2798,36.3048,36.2383,36.3048,193150.0
2020-12-17 11:10:00,43.66,43.78,43.64,43.78,222935.0,36.3131,36.4129,36.2965,36.4129,222935.0
2020-12-17 11:15:00,43.77,43.78,43.71,43.73,146674.0,36.4046,36.4129,36.3547,36.3713,146674.0
2020-12-17 11:20:00,43.73,43.74,43.63,43.66,145750.0,36.3713,36.3796,36.2882,36.3131,145750.0
2020-12-17 11:25:00,43.66,43.68,43.61,43.66,124270.0,36.3131,36.3297,36.2715,36.3131,124270.0
2020-12-17 11:30:00,43.66,43.68,43.56,43.65,158334.0,36.3131,36.3297,36.2299,36.3048,158334.0
2020-12-17 11:35:00,43.66,43.74,43.63,43.68,95904.0,36.3131,36.3796,36.2882,36.3297,95904.0
2020-12-17 11:40:00,43.68,43.72,43.65,43.66,121836.0,36.3297,36.363,36.3048,36.3131,121836.0
2020-12-17 11:45:00,43.67,43.74,43.65,43.68,116900.0,36.3214,36.3796,36.3048,36.3297,116900.0
2020-12-17 11:50:00,43.68,43.71,43.57,43.63,171918.0,36.3297,36.3547,36.2383,36.2882,171918.0
2020-12-17 11:55:00,43.62,43.72,43.62,43.7,155078.0,36.2798,36.363,36.2798,36.3464,155078.0
2020-12-17 12:00:00,43.7,43.72,43.6,43.62,142545.0,36.3464,36.363,36.2632,36.2798,142545.0
2020-12-17 12:05:00,43.62,43.64,43.59,43.63,98910.0,36.2798,36.2965,36.2549,36.2882,98910.0
2020-12-17 12:10:00,43.64,43.72,43.62,43.7,116275.0,36.2965,36.363,36.2798,36.3464,116275.0
2020-12-17 12:15:00,43.69,43.71,43.65,43.7,110164.0,36.3381,36.3547,36.3048,36.3464,110164.0
2020-12-17 12:20:00,43.7,43.71,43.66,43.67,101250.0,36.3464,36.3547,36.3131,36.3214,101250.0
2020-12-17 12:25:00,43.68,43.74,43.66,43.73,183674.0,36.3297,36.3796,36.3131,36.3713,183674.0
2020-12-17 12:30:00,43.73,43.81,43.73,43.79,129342.0,36.3713,36.4379,36.3713,36.4212,129342.0
2020-12-17 12:35:00,43.79,43.81,43.75,43.77,100530.0,36.4212,36.4379,36.388,36.4046,100530.0
2020-12-17 12:40:00,43.77,43.79,43.71,43.72,157716.0,36.4046,36.4212,36.3547,36.363,157716.0
2020-12-17 12:45:00,43.73,43.73,43.66,43.69,109863.0,36.3713,36.3713,36.3131,36.3381,109863.0
2020-12-17 12:50:00,43.69,43.74,43.64,43.68,151908.0,36.3381,36.3796,36.2965,36.3297,151908.0
2020-12-17 12:55:00,43.68,43.74,43.67,43.74,136082.0,36.3297,36.3796,36.3214,36.3796,136082.0
2020-12-17 13:00:00,43.74,43.76,43.64,43.64,156693.0,36.3796,36.3963,36.2965,36.2965,156693.0
2020-12-17 13:05:00,43.64,43.71,43.64,43.69,136854.0,36.2965,36.3547,36.2965,36.3381,136854.0
2020-12-17 13:10:00,43.67,43.74,43.67,43.73,113803.0,36.3214,36.3796,36.3214,36.3713,113803.0
2020-12-17 13:15:00,43.73,43.75,43.7,43.72,93410.0,36.3713,36.388,36.3464,36.363,93410.0
2020-12-17 13:20:00,43.71,43.78,43.7,43.76,179116.0,36.3547,36.4129,36.3464,36.3963,179116.0
2020-12-17 13:25:00,43.76,43.78,43.74,43.77,102847.0,36.3963,36.4129,36.3796,36.4046,102847.0
2020-12-17 13:30:00,43.77,43.81,43.76,43.79,212258.0,36.4046,36.4379,36.3963,36.4212,212258.0
2020-12-17 13:35:00,43.79,43.93,43.77,43.91,307332.0,36.4212,36.5377,36.4046,36.521,307332.0
2020-12-17 13:40:00,43.91,43.93,43.73,43.77,489794.0,36.521,36.5377,36.3713,36.4046,489794.0
2020-12-17 13:45:00,43.77,43.77,43.7,43.72,128561.0,36.4046,36.4046,36.3464,36.363,128561.0
2020-12-17 13:50:00,43.72,43.73,43.65,43.66,213736.0,36.363,36.3713,36.3048,36.3131,213736.0
2020-12-17 13:55:00,43.66,43.72,43.65,43.71,114931.0,36.3131,36.363,36.3048,36.3547,114931.0
2020-12-17 14:00:00,43.72,43.73,43.68,43.71,153727.0,36.363,36.3713,36.3297,36.3547,153727.0
2020-12-17 14:05:00,43.72,43.74,43.69,43.74,109576.0,36.363,36.3796,36.3381,36.3796,109576.0
2020-12-17 14:10:00,43.74,43.76,43.67,43.69,149602.0,36.3796,36.3963,36.3214,36.3381,149602.0
2020-12-17 14:15:00,43.69,43.73,43.67,43.69,114901.0,36.3381,36.3713,36.3214,36.3381,114901.0
2020-12-17 14:20:00,43.69,43.72,43.66,43.67,170559.0,36.3381,36.363,36.3131,36.3214,170559.0
2020-12-17 14:25:00,43.68,43.68,43.64,43.66,130058.0,36.3297,36.3297,36.2965,36.3131,130058.0
2020-12-17 14:30:00,43.67,43.68,43.64,43.67,138957.0,36.3214,36.3297,36.2965,36.3214,138957.0
2020-12-17 14:35:00,43.66,43.69,43.65,43.68,142150.0,36.3131,36.3381,36.3048,36.3297,142150.0
2020-12-17 14:40:00,43.68,43.7,43.64,43.68,141418.0,36.3297,36.3464,36.2965,36.3297,141418.0
2020-12-17 14:45:00,43.68,43.7,43.64,43.64,117930.0,36.3297,36.3464,36.2965,36.2965,117930.0
2020-12-17 14:50:00,43.65,43.69,43.63,43.68,124078.0,36.3048,36.3381,36.2882,36.3297,124078.0
2020-12-17 14:55:00,43.68,43.73,43.66,43.72,146650.0,36.3297,36.3713,36.3131,36.363,146650.0
2020-12-17 15:00:00,43.72,43.77,43.7,43.71,154539.0,36.363,36.4046,36.3464,36.3547,154539.0
2020-12-17 15:05:00,43.71,43.74,43.65,43.66,115539.0,36.3547,36.3796,36.3048,36.3131,115539.0
2020-12-17 15:10:00,43.66,43.68,43.65,43.66,129801.0,36.3131,36.3297,36.3048,36.3131,129801.0
2020-12-17 15:15:00,43.66,43.72,43.65,43.66,140421.0,36.3131,36.363,36.3048,36.3131,140421.0
2020-12-17 15:20:00,43.66,43.7,43.65,43.68,167382.0,36.3131,36.3464,36.3048,36.3297,167382.0
2020-12-17 15:25:00,43.69,43.72,43.65,43.69,133713.0,36.3381,36.363,36.3048,36.3381,133713.0
2020-12-17 15:30:00,43.68,43.68,43.51,43.52,252874.0,36.3297,36.3297,36.1884,36.1967,252874.0
2020-12-17 15:35:00,43.53,43.61,43.5,43.57,234767.0,36.205,36.2715,36.18,36.2383,234767.0
2020-12-17 15:40:00,43.57,43.58,43.52,43.53,167325.0,36.2383,36.2466,36.1967,36.205,167325.0
2020-12-17 15:45:00,43.54,43.56,43.41,43.41,453114.0,36.2133,36.2299,36.1052,36.1052,453114.0
2020-12-17 15:50:00,43.41,43.51,43.4,43.51,346270.0,36.1052,36.1884,36.0969,36.1884,346270.0
2020-12-17 15:55:00,43.5,43.52,43.44,43.48,896155.0,36.18,36.1967,36.1301,36.1634,896155.0
2020-12-18 09:30:00,43.27,43.79,43.21,43.77,5015703.0,35.9887,36.4212,35.9388,36.4046,5015703.0
2020-12-18 09:35:00,43.77,43.77,43.44,43.5,327955.0,36.4046,36.4046,36.1301,36.18,327955.0
2020-12-18 09:40:00,43.49,43.65,43.4,43.41,266695.0,36.1717,36.3048,36.0969,36.1052,266695.0
2020-12-18 09:45:00,43.42,43.43,43.28,43.35,277552.0,36.1135,36.1218,35.9971,36.0553,277552.0
2020-12-18 09:50:00,43.36,43.37,43.17,43.2,233595.0,36.0636,36.0719,35.9056,35.9305,233595.0
2020-12-18 09:55:00,43.2,43.37,43.19,43.28,223692.0,35.9305,36.0719,35.9222,35.9971,223692.0
2020-12-18 10:00:00,43.29,43.35,43.25,43.26,192272.0,36.0054,36.0553,35.9721,35.9804,192272.0
2020-12-18 10:05:00,43.25,43.39,43.25,43.39,153565.0,35.9721,36.0885,35.9721,36.0885,153565.0
2020-12-18 10:10:00,43.4,43.47,43.35,43.42,192409.0,36.0969,36.1551,36.0553,36.1135,192409.0
2020-12-18 10:15:00,43.42,43.43,43.22,43.32,206967.0,36.1135,36.1218,35.9472,36.0303,206967.0
2020-12-18 10:20:00,43.31,43.32,43.18,43.23,158197.0,36.022,36.0303,35.9139,35.9555,158197.0
2020-12-18 10:25:00,43.22,43.34,43.16,43.22,230023.0,35.9472,36.047,35.8972,35.9472,230023.0
2020-12-18 10:30:00,43.23,43.34,43.19,43.3,160980.0,35.9555,36.047,35.9222,36.0137,160980.0
2020-12-18 10:35:00,43.3,43.34,43.21,43.23,149264.0,36.0137,36.047,35.9388,35.9555,149264.0
2020-12-18 10:40:00,43.22,43.26,43.19,43.24,124798.0,35.9472,35.9804,35.9222,35.9638,124798.0
2020-12-18 10:45:00,43.23,43.27,43.15,43.2,212727.0,35.9555,35.9887,35.8889,35.9305,212727.0
2020-12-18 10:50:00,43.19,43.26,43.15,43.23,103491.0,35.9222,35.9804,35.8889,35.9555,103491.0
2020-12-18 10:55:00,43.23,43.29,43.18,43.19,107475.0,35.9555,36.0054,35.9139,35.9222,107475.0
2020-12-18 11:00:00,43.19,43.26,43.17,43.18,106227.0,35.9222,35.9804,35.9056,35.9139,106227.0
2020-12-18 11:05:00,43.18,43.2,43.12,43.17,143442.0,35.9139,35.9305,35.864,35.9056,143442.0
2020-12-18 11:10:00,43.17,43.19,43.01,43.02,209308.0,35.9056,35.9222,35.7725,35.7808,209308.0
2020-12-18 11:15:00,43.02,43.13,42.92,43.12,424087.0,35.7808,35.8723,35.6976,35.864,424087.0
2020-12-18 11:20:00,43.12,43.21,43.1,43.2,239491.0,35.864,35.9388,35.8473,35.9305,239491.0
2020-12-18 11:25:00,43.21,43.23,43.04,43.05,174326.0,35.9388,35.9555,35.7974,35.8058,174326.0
2020-12-18 11:30:00,43.05,43.1,43.03,43.09,151182.0,35.8058,35.8473,35.7891,35.839,151182.0
2020-12-18 11:35:00,43.1,43.12,43.04,43.06,125158.0,35.8473,35.864,35.7974,35.8141,125158.0
2020-12-18 11:40:00,43.05,43.08,43.02,43.05,70223.0,35.8058,35.8307,35.7808,35.8058,70223.0
2020-12-18 11:45:00,43.04,43.13,43.03,43.13,109376.0,35.7974,35.8723,35.7891,35.8723,109376.0
2020-12-18 11:50:00,43.13,43.19,43.11,43.13,128372.0,35.8723,35.9222,35.8557,35.8723,128372.0
2020-12-18 11:55:00,43.12,43.16,43.1,43.13,116031.0,35.864,35.8972,35.8473,35.8723,116031.0
2020-12-18 12:00:00,43.13,43.16,43.08,43.15,117870.0,35.8723,35.8972,35.8307,35.8889,117870.0
2020-12-18 12:05:00,43.15,43.2,43.08,43.11,96143.0,35.8889,35.9305,35.8307,35.8557,96143.0
2020-12-18 12:10:00,43.11,43.11,43.06,43.08,90956.0,35.8557,35.8557,35.8141,35.8307,90956.0
2020-12-18 12:15:00,43.08,43.18,43.07,43.14,124130.0,35.8307,35.9139,35.8224,35.8806,124130.0
2020-12-18 12:20:00,43.15,43.15,43.08,43.09,108712.0,35.8889,35.8889,35.8307,35.839,108712.0
2020-12-18 12:25:00,43.09,43.17,43.08,43.17,174225.0,35.839,35.9056,35.8307,35.9056,174225.0
2020-12-18 12:30:00,43.17,43.18,43.12,43.15,77524.0,35.9056,35.9139,35.864,35.8889,77524.0
2020-12-18 12:35:00,43.16,43.24,43.15,43.22,126481.0,35.8972,35.9638,35.8889,35.9472,126481.0
2020-12-18 12:40:00,43.22,43.24,43.18,43.19,110063.0,35.9472,35.9638,35.9139,35.9222,110063.0
2020-12-18 12:45:00,43.19,43.19,43.13,43.14,106232.0,35.9222,35.9222,35.8723,35.8806,106232.0
2020-12-18 12:50:00,43.14,43.15,43.06,43.07,152722.0,35.8806,35.8889,35.8141,35.8224,152722.0
2020-12-18 12:55:00,43.07,43.07,43.05,43.05,141506.0,35.8224,35.8224,35.8058,35.8058,141506.0
2020-12-18 13:00:00,43.05,43.07,43.01,43.02,160662.0,35.8058,35.8224,35.7725,35.7808,160662.0
2020-12-18 13:05:00,43.02,43.02,42.92,42.97,583128.0,35.7808,35.7808,35.6976,35.7392,583128.0
2020-12-18 13:10:00,42.97,42.99,42.88,42.89,251447.0,35.7392,35.7559,35.6644,35.6727,251447.0
2020-12-18 13:15:00,42.89,42.89,42.8,42.81,197868.0,35.6727,35.6727,35.5978,35.6061,197868.0
2020-12-18 13:20:00,42.81,42.82,42.73,42.78,299728.0,35.6061,35.6145,35.5396,35.5812,299728.0
2020-12-18 13:25:00,42.77,42.84,42.77,42.8,161460.0,35.5729,35.6311,35.5729,35.5978,161460.0
2020-12-18 13:30:00,42.79,42.8,42.69,42.7,206711.0,35.5895,35.5978,35.5063,35.5147,206711.0
2020-12-18 13:35:00,42.7,42.73,42.63,42.65,216743.0,35.5147,35.5396,35.4564,35.4731,216743.0
2020-12-18 13:40:00,42.65,42.73,42.62,42.7,154336.0,35.4731,35.5396,35.4481,35.5147,154336.0
2020-12-18 13:45:00,42.69,42.73,42.64,42.65,246193.0,35.5063,35.5396,35.4648,35.4731,246193.0
2020-12-18 13:50:00,42.66,42.71,42.61,42.61,136860.0,35.4814,35.523,35.4398,35.4398,136860.0
2020-12-18 13:55:00,42.61,42.67,42.6,42.63,101502.0,35.4398,35.4897,35.4315,35.4564,101502.0
2020-12-18 14:00:00,42.63,42.63,42.53,42.56,262637.0,35.4564,35.4564,35.3733,35.3982,262637.0
2020-12-18 14:05:00,42.56,42.63,42.52,42.59,247774.0,35.3982,35.4564,35.3649,35.4232,247774.0
2020-12-18 14:10:00,42.59,42.59,42.53,42.53,155169.0,35.4232,35.4232,35.3733,35.3733,155169.0
2020-12-18 14:15:00,42.54,42.62,42.48,42.59,413542.0,35.3816,35.4481,35.3317,35.4232,413542.0
2020-12-18 14:20:00,42.59,42.65,42.53,42.58,223319.0,35.4232,35.4731,35.3733,35.4148,223319.0
2020-12-18 14:25:00,42.58,42.69,42.55,42.64,241062.0,35.4148,35.5063,35.3899,35.4648,241062.0
2020-12-18 14:30:00,42.65,42.68,42.57,42.57,173671.0,35.4731,35.498,35.4065,35.4065,173671.0
2020-12-18 14:35:00,42.57,42.59,42.53,42.56,156147.0,35.4065,35.4232,35.3733,35.3982,156147.0
2020-12-18 14:40:00,42.55,42.59,42.51,42.54,211219.0,35.3899,35.4232,35.3566,35.3816,211219.0
2020-12-18 14:45:00,42.53,42.6,42.51,42.57,206368.0,35.3733,35.4315,35.3566,35.4065,206368.0
2020-12-18 14:50:00,42.57,42.58,42.53,42.55,125282.0,35.4065,35.4148,35.3733,35.3899,125282.0
2020-12-18 14:55:00,42.55,42.58,42.52,42.57,175165.0,35.3899,35.4148,35.3649,35.4065,175165.0
2020-12-18 15:00:00,42.57,42.65,42.52,42.63,203548.0,35.4065,35.4731,35.3649,35.4564,203548.0
2020-12-18 15:05:00,42.64,42.71,42.62,42.64,184117.0,35.4648,35.523,35.4481,35.4648,184117.0
2020-12-18 15:10:00,42.65,42.65,42.54,42.62,212698.0,35.4731,35.4731,35.3816,35.4481,212698.0
2020-12-18 15:15:00,42.63,42.69,42.6,42.6,229760.0,35.4564,35.5063,35.4315,35.4315,229760.0
2020-12-18 15:20:00,42.6,42.66,42.58,42.65,296947.0,35.4315,35.4814,35.4148,35.4731,296947.0
2020-12-18 15:25:00,42.65,42.65,42.5,42.51,301117.0,35.4731,35.4731,35.3483,35.3566,301117.0
2020-12-18 15:30:00,42.52,42.58,42.46,42.55,396805.0,35.3649,35.4148,35.315,35.3899,396805.0
2020-12-18 15:35:00,42.54,42.55,42.43,42.46,382543.0,35.3816,35.3899,35.2901,35.315,382543.0
2020-12-18 15:40:00,42.45,42.58,42.42,42.57,409452.0,35.3067,35.4148,35.2818,35.4065,409452.0
2020-12-18 15:45:00,42.57,42.73,42.51,42.68,584072.0,35.4065,35.5396,35.3566,35.498,584072.0
2020-12-18 15:50:00,42.68,42.82,42.63,42.8,956435.0,35.498,35.6145,35.4564,35.5978,956435.0
2020-12-18 15:55:00,42.8,42.89,42.7,42.73,1623370.0,35.5978,35.6727,35.5147,35.5396,1623370.0
2020-12-21 09:30:00,41.11,41.11,40.53,41.05,1943452.0,34.1922,34.1922,33.7098,34.1423,1943452.0
2020-12-21 09:35:00,41.05,41.34,41.02,41.19,808384.0,34.1423,34.3835,34.1174,34.2588,808384.0
2020-12-21 09:40:00,41.19,41.44,41.09,41.34,678135.0,34.2588,34.4667,34.1756,34.3835,678135.0
2020-12-21 09:45:00,41.36,41.58,41.36,41.58,480963.0,34.4001,34.5831,34.4001,34.5831,480963.0
2020-12-21 09:50:00,41.57,41.76,41.52,41.71,581558.0,34.5748,34.7328,34.5332,34.6912,581558.0
2020-12-21 09:55:00,41.72,41.75,41.46,41.47,342091.0,34.6996,34.7245,34.4833,34.4916,342091.0
2020-12-21 10:00:00,41.47,41.59,41.25,41.3,502487.0,34.4916,34.5914,34.3087,34.3502,502487.0
2020-12-21 10:05:00,41.29,41.47,41.22,41.4,424412.0,34.3419,34.4916,34.2837,34.4334,424412.0
2020-12-21 10:10:00,41.4,41.65,41.38,41.5,355268.0,34.4334,34.6413,34.4168,34.5166,355268.0
2020-12-21 10:15:00,41.5,41.79,41.45,41.62,403478.0,34.5166,34.7578,34.475,34.6164,403478.0
2020-12-21 10:20:00,41.61,41.65,41.38,41.58,381237.0,34.6081,34.6413,34.4168,34.5831,381237.0
2020-12-21 10:25:00,41.58,41.71,41.5,41.61,278691.0,34.5831,34.6912,34.5166,34.6081,278691.0
2020-12-21 10:30:00,41.6,41.74,41.55,41.72,332227.0,34.5998,34.7162,34.5582,34.6996,332227.0
2020-12-21 10:35:00,41.72,41.8,41.69,41.75,246058.0,34.6996,34.7661,34.6746,34.7245,246058.0
2020-12-21 10:40:00,41.75,41.76,41.65,41.71,239683.0,34.7245,34.7328,34.6413,34.6912,239683.0
2020-12-21 10:45:00,41.71,41.95,41.65,41.91,310108.0,34.6912,34.8909,34.6413,34.8576,310108.0
2020-12-21 10:50:00,41.91,41.92,41.78,41.79,246901.0,34.8576,34.8659,34.7495,34.7578,246901.0
2020-12-21 10:55:00,41.8,41.86,41.75,41.76,208011.0,34.7661,34.816,34.7245,34.7328,208011.0
2020-12-21 11:00:00,41.76,41.86,41.75,41.83,329667.0,34.7328,34.816,34.7245,34.7911,329667.0
2020-12-21 11:05:00,41.84,41.89,41.78,41.88,236624.0,34.7994,34.841,34.7495,34.8326,236624.0
2020-12-21 11:10:00,41.89,41.97,41.85,41.87,193049.0,34.841,34.9075,34.8077,34.8243,193049.0
2020-12-21 11:15:00,41.88,41.93,41.75,41.77,168880.0,34.8326,34.8742,34.7245,34.7412,168880.0
2020-12-21 11:20:00,41.77,41.85,41.73,41.75,170727.0,34.7412,34.8077,34.7079,34.7245,170727.0
2020-12-21 11:25:00,41.74,41.76,41.62,41.65,187792.0,34.7162,34.7328,34.6164,34.6413,187792.0
2020-12-21 11:30:00,41.66,41.75,41.58,41.59,207112.0,34.6497,34.7245,34.5831,34.5914,207112.0
2020-12-21 11:35:00,41.6,41.65,41.56,41.57,244944.0,34.5998,34.6413,34.5665,34.5748,244944.0
2020-12-21 11:40:00,41.57,41.66,41.53,41.66,191656.0,34.5748,34.6497,34.5415,34.6497,191656.0
2020-12-21 11:45:00,41.65,41.66,41.53,41.56,156103.0,34.6413,34.6497,34.5415,34.5665,156103.0
2020-12-21 11:50:00,41.55,41.62,41.53,41.55,126461.0,34.5582,34.6164,34.5415,34.5582,126461.0
2020-12-21 11:55:00,41.55,41.59,41.49,41.54,167447.0,34.5582,34.5914,34.5083,34.5499,167447.0
2020-12-21 12:00:00,41.55,41.61,41.49,41.58,229241.0,34.5582,34.6081,34.5083,34.5831,229241.0
2020-12-21 12:05:00,41.58,41.6,41.51,41.56,184706.0,34.5831,34.5998,34.5249,34.5665,184706.0
2020-12-21 12:10:00,41.55,41.57,41.45,41.47,166595.0,34.5582,34.5748,34.475,34.4916,166595.0
2020-12-21 12:15:00,41.47,41.48,41.38,41.4,223401.0,34.4916,34.5,34.4168,34.4334,223401.0
2020-12-21 12:20:00,41.4,41.53,41.39,41.47,238921.0,34.4334,34.5415,34.4251,34.4916,238921.0
2020-12-21 12:25:00,41.47,41.56,41.44,41.56,156715.0,34.4916,34.5665,34.4667,34.5665,156715.0
2020-12-21 12:30:00,41.56,41.59,41.49,41.53,154109.0,34.5665,34.5914,34.5083,34.5415,154109.0
2020-12-21 12:35:00,41.52,41.54,41.47,41.48,124717.0,34.5332,34.5499,34.4916,34.5,124717.0
2020-12-21 12:40:00,41.49,41.5,41.4,41.44,164377.0,34.5083,34.5166,34.4334,34.4667,164377.0
2020-12-21 12:45:00,41.44,41.5,41.41,41.48,275987.0,34.4667,34.5166,34.4417,34.5,275987.0
2020-12-21 12:50:00,41.48,41.51,41.44,41.48,224222.0,34.5,34.5249,34.4667,34.5,224222.0
2020-12-21 12:55:00,41.48,41.56,41.48,41.52,169500.0,34.5,34.5665,34.5,34.5332,169500.0
2020-12-21 13:00:00,41.52,41.62,41.48,41.55,218393.0,34.5332,34.6164,34.5,34.5582,218393.0
2020-12-21 13:05:00,41.55,41.56,41.49,41.54,218327.0,34.5582,34.5665,34.5083,34.5499,218327.0
2020-12-21 13:10:00,41.55,41.61,41.54,41.59,208053.0,34.5582,34.6081,34.5499,34.5914,208053.0
2020-12-21 13:15:00,41.6,41.6,41.55,41.57,191017.0,34.5998,34.5998,34.5582,34.5748,191017.0
2020-12-21 13:20:00,41.58,41.64,41.52,41.64,249914.0,34.5831,34.633,34.5332,34.633,249914.0
2020-12-21 13:25:00,41.64,41.73,41.61,41.73,149389.0,34.633,34.7079,34.6081,34.7079,149389.0
2020-12-21 13:30:00,41.72,41.77,41.7,41.71,136928.0,34.6996,34.7412,34.6829,34.6912,136928.0
2020-12-21 13:35:00,41.7,41.8,41.68,41.79,143755.0,34.6829,34.7661,34.6663,34.7578,143755.0
2020-12-21 13:40:00,41.8,41.89,41.8,41.87,206930.0,34.7661,34.841,34.7661,34.8243,206930.0
2020-12-21 13:45:00,41.87,41.89,41.81,41.81,152425.0,34.8243,34.841,34.7744,34.7744,152425.0
2020-12-21 13:50:00,41.82,41.85,41.79,41.85,100393.0,34.7827,34.8077,34.7578,34.8077,100393.0
2020-12-21 13:55:00,41.84,41.85,41.73,41.76,160061.0,34.7994,34.8077,34.7079,34.7328,160061.0
2020-12-21 14:00:00,41.77,41.77,41.7,41.7,156290.0,34.7412,34.7412,34.6829,34.6829,156290.0
2020-12-21 14:05:00,41.71,41.78,41.69,41.77,90645.0,34.6912,34.7495,34.6746,34.7412,90645.0
2020-12-21 14:10:00,41.77,41.86,41.74,41.85,146898.0,34.7412,34.816,34.7162,34.8077,146898.0
2020-12-21 14:15:00,41.86,41.92,41.84,41.9,151159.0,34.816,34.8659,34.7994,34.8493,151159.0
2020-12-21 14:20:00,41.9,42.03,41.87,42.0,217476.0,34.8493,34.9574,34.8243,34.9324,217476.0
2020-12-21 14:25:00,42.0,42.06,41.99,41.99,153867.0,34.9324,34.9824,34.9241,34.9241,153867.0
2020-12-21 14:30:00,41.99,42.05,41.97,42.05,117153.0,34.9241,34.974,34.9075,34.974,117153.0
2020-12-21 14:35:00,42.05,42.08,42.0,42.06,172457.0,34.974,34.999,34.9324,34.9824,172457.0
2020-12-21 14:40:00,42.06,42.07,41.96,41.97,177786.0,34.9824,34.9907,34.8992,34.9075,177786.0
2020-12-21 14:45:00,41.97,42.03,41.96,42.01,138698.0,34.9075,34.9574,34.8992,34.9408,138698.0
2020-12-21 14:50:00,42.01,42.02,41.96,41.98,139338.0,34.9408,34.9491,34.8992,34.9158,139338.0
2020-12-21 14:55:00,41.98,42.02,41.86,41.88,266244.0,34.9158,34.9491,34.816,34.8326,266244.0
2020-12-21 15:00:00,41.88,41.94,41.86,41.94,197964.0,34.8326,34.8825,34.816,34.8825,197964.0
2020-12-21 15:05:00,41.94,41.95,41.83,41.84,128374.0,34.8825,34.8909,34.7911,34.7994,128374.0
2020-12-21 15:10:00,41.84,41.95,41.84,41.94,184141.0,34.7994,34.8909,34.7994,34.8825,184141.0
2020-12-21 15:15:00,41.94,41.98,41.9,41.98,143444.0,34.8825,34.9158,34.8493,34.9158,143444.0
2020-12-21 15:20:00,41.98,42.0,41.89,41.93,165437.0,34.9158,34.9324,34.841,34.8742,165437.0
2020-12-21 15:25:00,41.92,41.99,41.91,41.97,192923.0,34.8659,34.9241,34.8576,34.9075,192923.0
2020-12-21 15:30:00,41.96,41.97,41.84,41.86,414718.0,34.8992,34.9075,34.7994,34.816,414718.0
2020-12-21 15:35:00,41.86,42.03,41.85,42.0,391651.0,34.816,34.9574,34.8077,34.9324,391651.0
2020-12-21 15:40:00,42.01,42.06,41.93,41.94,302336.0,34.9408,34.9824,34.8742,34.8825,302336.0
2020-12-21 15:45:00,41.93,41.95,41.88,41.89,331635.0,34.8742,34.8909,34.8326,34.841,331635.0
2020-12-21 15:50:00,41.89,41.89,41.79,41.88,545214.0,34.841,34.841,34.7578,34.8326,545214.0
2020-12-21 15:55:00,41.88,42.01,41.88,41.95,1101902.0,34.8326,34.9408,34.8326,34.8909,1101902.0
2020-12-22 09:30:00,41.58,41.73,41.53,41.56,943602.0,34.5831,34.7079,34.5415,34.5665,943602.0
2020-12-22 09:35:00,41.56,41.67,41.48,41.61,325021.0,34.5665,34.658,34.5,34.6081,325021.0
2020-12-22 09:40:00,41.6,41.75,41.53,41.67,360782.0,34.5998,34.7245,34.5415,34.658,360782.0
2020-12-22 09:45:00,41.66,41.7,41.58,41.62,255980.0,34.6497,34.6829,34.5831,34.6164,255980.0
2020-12-22 09:50:00,41.62,41.62,41.51,41.54,342775.0,34.6164,34.6164,34.5249,34.5499,342775.0
2020-12-22 09:55:00,41.53,41.57,41.43,41.47,386194.0,34.5415,34.5748,34.4584,34.4916,386194.0
2020-12-22 10:00:00,41.46,41.61,41.43,41.57,276632.0,34.4833,34.6081,34.4584,34.5748,276632.0
2020-12-22 10:05:00,41.56,41.75,41.53,41.72,443181.0,34.5665,34.7245,34.5415,34.6996,443181.0
2020-12-22 10:10:00,41.72,41.75,41.57,41.59,318193.0,34.6996,34.7245,34.5748,34.5914,318193.0
2020-12-22 10:15:00,41.6,41.74,41.59,41.72,193502.0,34.5998,34.7162,34.5914,34.6996,193502.0
2020-12-22 10:20:00,41.73,41.8,41.71,41.76,177706.0,34.7079,34.7661,34.6912,34.7328,177706.0
2020-12-22 10:25:00,41.76,41.85,41.66,41.83,267396.0,34.7328,34.8077,34.6497,34.7911,267396.0
2020-12-22 10:30:00,41.84,41.86,41.67,41.67,249580.0,34.7994,34.816,34.658,34.658,249580.0
2020-12-22 10:35:00,41.67,41.8,41.65,41.79,202719.0,34.658,34.7661,34.6413,34.7578,202719.0
2020-12-22 10:40:00,41.79,41.82,41.71,41.74,203443.0,34.7578,34.7827,34.6912,34.7162,203443.0
2020-12-22 10:45:00,41.74,41.75,41.61,41.63,206691.0,34.7162,34.7245,34.6081,34.6247,206691.0
2020-12-22 10:50:00,41.63,41.74,41.61,41.68,172932.0,34.6247,34.7162,34.6081,34.6663,172932.0
2020-12-22 10:55:00,41.68,41.74,41.67,41.73,188625.0,34.6663,34.7162,34.658,34.7079,188625.0
2020-12-22 11:00:00,41.73,41.83,41.73,41.79,183783.0,34.7079,34.7911,34.7079,34.7578,183783.0
2020-12-22 11:05:00,41.79,41.85,41.7,41.72,186436.0,34.7578,34.8077,34.6829,34.6996,186436.0
2020-12-22 11:10:00,41.71,41.76,41.71,41.73,104998.0,34.6912,34.7328,34.6912,34.7079,104998.0
2020-12-22 11:15:00,41.73,41.76,41.68,41.68,157620.0,34.7079,34.7328,34.6663,34.6663,157620.0
2020-12-22 11:20:00,41.69,41.74,41.65,41.73,190609.0,34.6746,34.7162,34.6413,34.7079,190609.0
2020-12-22 11:25:00,41.73,41.76,41.7,41.73,155570.0,34.7079,34.7328,34.6829,34.7079,155570.0
2020-12-22 11:30:00,41.73,41.74,41.66,41.73,183536.0,34.7079,34.7162,34.6497,34.7079,183536.0
2020-12-22 11:35:00,41.74,41.79,41.69,41.7,165851.0,34.7162,34.7578,34.6746,34.6829,165851.0
2020-12-22 11:40:00,41.69,41.72,41.66,41.68,254364.0,34.6746,34.6996,34.6497,34.6663,254364.0
2020-12-22 11:45:00,41.67,41.8,41.66,41.79,116957.0,34.658,34.7661,34.6497,34.7578,116957.0
2020-12-22 11:50:00,41.79,41.8,41.75,41.77,139268.0,34.7578,34.7661,34.7245,34.7412,139268.0
2020-12-22 11:55:00,41.78,41.79,41.73,41.76,149889.0,34.7495,34.7578,34.7079,34.7328,149889.0
2020-12-22 12:00:00,41.76,41.79,41.72,41.77,171209.0,34.7328,34.7578,34.6996,34.7412,171209.0
2020-12-22 12:05:00,41.77,41.84,41.76,41.8,208939.0,34.7412,34.7994,34.7328,34.7661,208939.0
2020-12-22 12:10:00,41.8,41.83,41.74,41.76,104789.0,34.7661,34.7911,34.7162,34.7328,104789.0
2020-12-22 12:15:00,41.75,41.8,41.74,41.8,105304.0,34.7245,34.7661,34.7162,34.7661,105304.0
2020-12-22 12:20:00,41.79,41.8,41.7,41.7,128487.0,34.7578,34.7661,34.6829,34.6829,128487.0
2020-12-22 12:25:00,41.7,41.73,41.63,41.64,148585.0,34.6829,34.7079,34.6247,34.633,148585.0
2020-12-22 12:30:00,41.63,41.7,41.62,41.7,188772.0,34.6247,34.6829,34.6164,34.6829,188772.0
2020-12-22 12:35:00,41.7,41.8,41.69,41.79,176984.0,34.6829,34.7661,34.6746,34.7578,176984.0
2020-12-22 12:40:00,41.78,41.87,41.78,41.84,207404.0,34.7495,34.8243,34.7495,34.7994,207404.0
2020-12-22 12:45:00,41.84,41.9,41.82,41.9,88773.0,34.7994,34.8493,34.7827,34.8493,88773.0
2020-12-22 12:50:00,41.9,41.9,41.84,41.84,145065.0,34.8493,34.8493,34.7994,34.7994,145065.0
2020-12-22 12:55:00,41.84,41.86,41.8,41.84,151031.0,34.7994,34.816,34.7661,34.7994,151031.0
2020-12-22 13:00:00,41.84,41.84,41.7,41.73,176281.0,34.7994,34.7994,34.6829,34.7079,176281.0
2020-12-22 13:05:00,41.73,41.78,41.71,41.77,153456.0,34.7079,34.7495,34.6912,34.7412,153456.0
2020-12-22 13:10:00,41.76,41.81,41.75,41.76,107708.0,34.7328,34.7744,34.7245,34.7328,107708.0
2020-12-22 13:15:00,41.76,41.79,41.73,41.76,222040.0,34.7328,34.7578,34.7079,34.7328,222040.0
2020-12-22 13:20:00,41.77,41.78,41.7,41.73,131664.0,34.7412,34.7495,34.6829,34.7079,131664.0
2020-12-22 13:25:00,41.73,41.73,41.7,41.71,105559.0,34.7079,34.7079,34.6829,34.6912,105559.0
2020-12-22 13:30:00,41.71,41.77,41.7,41.73,111888.0,34.6912,34.7412,34.6829,34.7079,111888.0
2020-12-22 13:35:00,41.72,41.73,41.69,41.71,138888.0,34.6996,34.7079,34.6746,34.6912,138888.0
2020-12-22 13:40:00,41.71,41.79,41.69,41.75,123076.0,34.6912,34.7578,34.6746,34.7245,123076.0
2020-12-22 13:45:00,41.74,41.79,41.73,41.73,123833.0,34.7162,34.7578,34.7079,34.7079,123833.0
2020-12-22 13:50:00,41.74,41.77,41.69,41.74,167425.0,34.7162,34.7412,34.6746,34.7162,167425.0
2020-12-22 13:55:00,41.73,41.74,41.69,41.7,154763.0,34.7079,34.7162,34.6746,34.6829,154763.0
2020-12-22 14:00:00,41.71,41.74,41.69,41.7,184288.0,34.6912,34.7162,34.6746,34.6829,184288.0
2020-12-22 14:05:00,41.7,41.71,41.63,41.64,179295.0,34.6829,34.6912,34.6247,34.633,179295.0
2020-12-22 14:10:00,41.64,41.64,41.56,41.61,213787.0,34.633,34.633,34.5665,34.6081,213787.0
2020-12-22 14:15:00,41.61,41.63,41.59,41.6,136958.0,34.6081,34.6247,34.5914,34.5998,136958.0
2020-12-22 14:20:00,41.61,41.64,41.57,41.62,155067.0,34.6081,34.633,34.5748,34.6164,155067.0
2020-12-22 14:25:00,41.61,41.63,41.6,41.6,161516.0,34.6081,34.6247,34.5998,34.5998,161516.0
2020-12-22 14:30:00,41.61,41.63,41.57,41.6,324670.0,34.6081,34.6247,34.5748,34.5998,324670.0
2020-12-22 14:35:00,41.59,41.63,41.59,41.61,248261.0,34.5914,34.6247,34.5914,34.6081,248261.0
2020-12-22 14:40:00,41.61,41.64,41.59,41.64,258228.0,34.6081,34.633,34.5914,34.633,258228.0
2020-12-22 14:45:00,41.63,41.66,41.6,41.66,155087.0,34.6247,34.6497,34.5998,34.6497,155087.0
2020-12-22 14:50:00,41.65,41.67,41.63,41.64,144760.0,34.6413,34.658,34.6247,34.633,144760.0
2020-12-22 14:55:00,41.64,41.66,41.61,41.62,160966.0,34.633,34.6497,34.6081,34.6164,160966.0
2020-12-22 15:00:00,41.61,41.63,41.6,41.61,174711.0,34.6081,34.6247,34.5998,34.6081,174711.0
2020-12-22 15:05:00,41.6,41.61,41.5,41.51,330156.0,34.5998,34.6081,34.5166,34.5249,330156.0
2020-12-22 15:10:00,41.5,41.51,41.45,41.45,198476.0,34.5166,34.5249,34.475,34.475,198476.0
2020-12-22 15:15:00,41.46,41.46,41.36,41.36,239660.0,34.4833,34.4833,34.4001,34.4001,239660.0
2020-12-22 15:20:00,41.37,41.4,41.34,41.34,151143.0,34.4085,34.4334,34.3835,34.3835,151143.0
2020-12-22 15:25:00,41.34,41.38,41.31,41.34,202501.0,34.3835,34.4168,34.3586,34.3835,202501.0
2020-12-22 15:30:00,41.35,41.43,41.32,41.39,251122.0,34.3918,34.4584,34.3669,34.4251,251122.0
2020-12-22 15:35:00,41.39,41.39,41.3,41.3,241479.0,34.4251,34.4251,34.3502,34.3502,241479.0
2020-12-22 15:40:00,41.3,41.31,41.26,41.27,298909.0,34.3502,34.3586,34.317,34.3253,298909.0
2020-12-22 15:45:00,41.27,41.38,41.26,41.33,329117.0,34.3253,34.4168,34.317,34.3752,329117.0
2020-12-22 15:50:00,41.33,41.34,41.24,41.28,411472.0,34.3752,34.3835,34.3003,34.3336,411472.0
2020-12-22 15:55:00,41.28,41.33,41.23,41.25,818136.0,34.3336,34.3752,34.292,34.3087,818136.0
2020-12-23 09:30:00,41.4,41.81,41.4,41.75,1052668.0,34.4334,34.7744,34.4334,34.7245,1052668.0
2020-12-23 09:35:00,41.75,41.78,41.61,41.76,306413.0,34.7245,34.7495,34.6081,34.7328,306413.0
2020-12-23 09:40:00,41.75,41.96,41.72,41.94,397849.0,34.7245,34.8992,34.6996,34.8825,397849.0
2020-12-23 09:45:00,41.94,42.08,41.88,42.07,401442.0,34.8825,34.999,34.8326,34.9907,401442.0
2020-12-23 09:50:00,42.07,42.26,42.04,42.21,408105.0,34.9907,35.1487,34.9657,35.1071,408105.0
2020-12-23 09:55:00,42.21,42.24,42.0,42.02,444491.0,35.1071,35.1321,34.9324,34.9491,444491.0
2020-12-23 10:00:00,42.03,42.16,41.94,42.08,368782.0,34.9574,35.0655,34.8825,34.999,368782.0
2020-12-23 10:05:00,42.08,42.2,42.07,42.14,244900.0,34.999,35.0988,34.9907,35.0489,244900.0
2020-12-23 10:10:00,42.14,42.18,42.08,42.09,209865.0,35.0489,35.0822,34.999,35.0073,209865.0
2020-12-23 10:15:00,42.09,42.1,41.85,41.88,325813.0,35.0073,35.0156,34.8077,34.8326,325813.0
2020-12-23 10:20:00,41.88,41.96,41.87,41.96,210134.0,34.8326,34.8992,34.8243,34.8992,210134.0
2020-12-23 10:25:00,41.96,42.0,41.89,41.93,189174.0,34.8992,34.9324,34.841,34.8742,189174.0
2020-12-23 10:30:00,41.92,42.0,41.85,41.89,184197.0,34.8659,34.9324,34.8077,34.841,184197.0
2020-12-23 10:35:00,41.89,42.04,41.88,42.02,151507.0,34.841,34.9657,34.8326,34.9491,151507.0
2020-12-23 10:40:00,42.02,42.14,41.98,42.13,167827.0,34.9491,35.0489,34.9158,35.0406,167827.0
2020-12-23 10:45:00,42.13,42.22,42.12,42.22,194944.0,35.0406,35.1154,35.0323,35.1154,194944.0
2020-12-23 10:50:00,42.22,42.25,42.18,42.21,189904.0,35.1154,35.1404,35.0822,35.1071,189904.0
2020-12-23 10:55:00,42.22,42.24,42.14,42.21,194481.0,35.1154,35.1321,35.0489,35.1071,194481.0
2020-12-23 11:00:00,42.21,42.21,42.11,42.18,159389.0,35.1071,35.1071,35.0239,35.0822,159389.0
2020-12-23 11:05:00,42.18,42.28,42.17,42.22,192990.0,35.0822,35.1653,35.0738,35.1154,192990.0
2020-12-23 11:10:00,42.22,42.29,42.21,42.23,180854.0,35.1154,35.1736,35.1071,35.1237,180854.0
2020-12-23 11:15:00,42.23,42.36,42.17,42.35,265648.0,35.1237,35.2319,35.0738,35.2236,265648.0
2020-12-23 11:20:00,42.36,42.39,42.24,42.24,205459.0,35.2319,35.2568,35.1321,35.1321,205459.0
2020-12-23 11:25:00,42.25,42.33,42.23,42.3,170332.0,35.1404,35.2069,35.1237,35.182,170332.0
2020-12-23 11:30:00,42.3,42.33,42.27,42.27,205784.0,35.182,35.2069,35.157,35.157,205784.0
2020-12-23 11:35:00,42.28,42.31,42.18,42.19,205314.0,35.1653,35.1903,35.0822,35.0905,205314.0
2020-12-23 11:40:00,42.2,42.22,42.17,42.2,150555.0,35.0988,35.1154,35.0738,35.0988,150555.0
2020-12-23 11:45:00,42.21,42.21,42.16,42.2,142963.0,35.1071,35.1071,35.0655,35.0988,142963.0
2020-12-23 11:50:00,42.19,42.22,42.12,42.14,153471.0,35.0905,35.1154,35.0323,35.0489,153471.0
2020-12-23 11:55:00,42.15,42.21,42.14,42.18,148846.0,35.0572,35.1071,35.0489,35.0822,148846.0
2020-12-23 12:00:00,42.18,42.22,42.14,42.15,162129.0,35.0822,35.1154,35.0489,35.0572,162129.0
2020-12-23 12:05:00,42.15,42.16,42.04,42.05,164318.0,35.0572,35.0655,34.9657,34.974,164318.0
2020-12-23 12:10:00,42.05,42.09,42.02,42.02,105133.0,34.974,35.0073,34.9491,34.9491,105133.0
2020-12-23 12:15:00,42.03,42.12,42.0,42.04,165592.0,34.9574,35.0323,34.9324,34.9657,165592.0
2020-12-23 12:20:00,42.04,42.05,41.97,41.98,148496.0,34.9657,34.974,34.9075,34.9158,148496.0
2020-12-23 12:25:00,41.98,41.99,41.9,41.91,105626.0,34.9158,34.9241,34.8493,34.8576,105626.0
2020-12-23 12:30:00,41.91,41.95,41.87,41.95,133475.0,34.8576,34.8909,34.8243,34.8909,133475.0
2020-12-23 12:35:00,41.94,42.0,41.93,41.98,121364.0,34.8825,34.9324,34.8742,34.9158,121364.0
2020-12-23 12:40:00,41.99,42.12,41.98,42.1,170640.0,34.9241,35.0323,34.9158,35.0156,170640.0
2020-12-23 12:45:00,42.11,42.13,42.08,42.12,164975.0,35.0239,35.0406,34.999,35.0323,164975.0
2020-12-23 12:50:00,42.12,42.16,42.11,42.14,136109.0,35.0323,35.0655,35.0239,35.0489,136109.0
2020-12-23 12:55:00,42.14,42.16,42.1,42.11,128237.0,35.0489,35.0655,35.0156,35.0239,128237.0
2020-12-23 13:00:00,42.11,42.13,42.04,42.07,161235.0,35.0239,35.0406,34.9657,34.9907,161235.0
2020-12-23 13:05:00,42.07,42.11,42.06,42.09,129172.0,34.9907,35.0239,34.9824,35.0073,129172.0
2020-12-23 13:10:00,42.09,42.11,42.03,42.05,191075.0,35.0073,35.0239,34.9574,34.974,191075.0
2020-12-23 13:15:00,42.05,42.1,41.99,42.0,103685.0,34.974,35.0156,34.9241,34.9324,103685.0
2020-12-23 13:20:00,42.01,42.01,41.94,41.96,96330.0,34.9408,34.9408,34.8825,34.8992,96330.0
2020-12-23 13:25:00,41.95,41.99,41.92,41.98,75384.0,34.8909,34.9241,34.8659,34.9158,75384.0
2020-12-23 13:30:00,41.98,41.98,41.94,41.97,83780.0,34.9158,34.9158,34.8825,34.9075,83780.0
2020-12-23 13:35:00,41.96,42.0,41.93,41.95,107391.0,34.8992,34.9324,34.8742,34.8909,107391.0
2020-12-23 13:40:00,41.96,42.03,41.94,41.97,100001.0,34.8992,34.9574,34.8825,34.9075,100001.0
2020-12-23 13:45:00,41.97,42.02,41.94,42.01,99677.0,34.9075,34.9491,34.8825,34.9408,99677.0
2020-12-23 13:50:00,42.02,42.06,42.02,42.05,57042.0,34.9491,34.9824,34.9491,34.974,57042.0
2020-12-23 13:55:00,42.06,42.06,41.98,42.01,75467.0,34.9824,34.9824,34.9158,34.9408,75467.0
2020-12-23 14:00:00,42.02,42.08,42.0,42.03,78555.0,34.9491,34.999,34.9324,34.9574,78555.0
2020-12-23 14:05:00,42.03,42.05,42.01,42.02,91144.0,34.9574,34.974,34.9408,34.9491,91144.0
2020-12-23 14:10:00,42.02,42.03,41.97,42.02,129833.0,34.9491,34.9574,34.9075,34.9491,129833.0
2020-12-23 14:15:00,42.01,42.02,41.9,41.93,158379.0,34.9408,34.9491,34.8493,34.8742,158379.0
2020-12-23 14:20:00,41.93,41.96,41.9,41.93,160439.0,34.8742,34.8992,34.8493,34.8742,160439.0
2020-12-23 14:25:00,41.93,41.97,41.92,41.93,115940.0,34.8742,34.9075,34.8659,34.8742,115940.0
2020-12-23 14:30:00,41.92,41.98,41.92,41.94,106789.0,34.8659,34.9158,34.8659,34.8825,106789.0
2020-12-23 14:35:00,41.93,41.94,41.86,41.87,199759.0,34.8742,34.8825,34.816,34.8243,199759.0
2020-12-23 14:40:00,41.87,41.96,41.87,41.96,127455.0,34.8243,34.8992,34.8243,34.8992,127455.0
2020-12-23 14:45:00,41.96,41.99,41.91,41.98,129929.0,34.8992,34.9241,34.8576,34.9158,129929.0
2020-12-23 14:50:00,41.98,42.01,41.95,41.97,315755.0,34.9158,34.9408,34.8909,34.9075,315755.0
2020-12-23 14:55:00,41.97,41.98,41.92,41.94,115011.0,34.9075,34.9158,34.8659,34.8825,115011.0
2020-12-23 15:00:00,41.94,41.97,41.9,41.96,121966.0,34.8825,34.9075,34.8493,34.8992,121966.0
2020-12-23 15:05:00,41.97,41.97,41.91,41.93,99623.0,34.9075,34.9075,34.8576,34.8742,99623.0
2020-12-23 15:10:00,41.93,41.96,41.92,41.94,111281.0,34.8742,34.8992,34.8659,34.8825,111281.0
2020-12-23 15:15:00,41.95,41.95,41.88,41.88,126610.0,34.8909,34.8909,34.8326,34.8326,126610.0
2020-12-23 15:20:00,41.89,41.89,41.83,41.84,161717.0,34.841,34.841,34.7911,34.7994,161717.0
2020-12-23 15:25:00,41.84,41.87,41.8,41.82,140403.0,34.7994,34.8243,34.7661,34.7827,140403.0
2020-12-23 15:30:00,41.83,41.84,41.75,41.78,217943.0,34.7911,34.7994,34.7245,34.7495,217943.0
2020-12-23 15:35:00,41.79,41.9,41.78,41.86,282919.0,34.7578,34.8493,34.7495,34.816,282919.0
2020-12-23 15:40:00,41.87,41.88,41.82,41.88,220717.0,34.8243,34.8326,34.7827,34.8326,220717.0
2020-12-23 15:45:00,41.89,41.95,41.86,41.87,271470.0,34.841,34.8909,34.816,34.8243,271470.0
2020-12-23 15:50:00,41.87,41.88,41.72,41.82,399119.0,34.8243,34.8326,34.6996,34.7827,399119.0
2020-12-23 15:55:00,41.82,41.85,41.75,41.77,707775.0,34.7827,34.8077,34.7245,34.7412,707775.0
2020-12-24 09:30:00,41.65,41.85,41.56,41.73,578087.0,34.6413,34.8077,34.5665,34.7079,578087.0
2020-12-24 09:35:00,41.72,41.72,41.6,41.62,210528.0,34.6996,34.6996,34.5998,34.6164,210528.0
2020-12-24 09:40:00,41.62,41.7,41.53,41.66,317915.0,34.6164,34.6829,34.5415,34.6497,317915.0
2020-12-24 09:45:00,41.66,41.66,41.44,41.51,234878.0,34.6497,34.6497,34.4667,34.5249,234878.0
2020-12-24 09:50:00,41.51,41.66,41.47,41.65,237740.0,34.5249,34.6497,34.4916,34.6413,237740.0
2020-12-24 09:55:00,41.65,41.7,41.6,41.63,236889.0,34.6413,34.6829,34.5998,34.6247,236889.0
2020-12-24 10:00:00,41.63,41.64,41.41,41.55,180295.0,34.6247,34.633,34.4417,34.5582,180295.0
2020-12-24 10:05:00,41.54,41.57,41.42,41.45,142754.0,34.5499,34.5748,34.45,34.475,142754.0
2020-12-24 10:10:00,41.44,41.6,41.42,41.59,132675.0,34.4667,34.5998,34.45,34.5914,132675.0
2020-12-24 10:15:00,41.59,41.64,41.52,41.61,139966.0,34.5914,34.633,34.5332,34.6081,139966.0
2020-12-24 10:20:00,41.61,41.65,41.51,41.53,107993.0,34.6081,34.6413,34.5249,34.5415,107993.0
2020-12-24 10:25:00,41.53,41.57,41.49,41.5,118337.0,34.5415,34.5748,34.5083,34.5166,118337.0
2020-12-24 10:30:00,41.51,41.52,41.39,41.43,125633.0,34.5249,34.5332,34.4251,34.4584,125633.0
2020-12-24 10:35:00,41.43,41.46,41.38,41.46,97195.0,34.4584,34.4833,34.4168,34.4833,97195.0
2020-12-24 10:40:00,41.45,41.48,41.42,41.43,95015.0,34.475,34.5,34.45,34.4584,95015.0
2020-12-24 10:45:00,41.43,41.55,41.42,41.55,124344.0,34.4584,34.5582,34.45,34.5582,124344.0
2020-12-24 10:50:00,41.55,41.59,41.53,41.56,137051.0,34.5582,34.5914,34.5415,34.5665,137051.0
2020-12-24 10:55:00,41.55,41.67,41.52,41.66,142472.0,34.5582,34.658,34.5332,34.6497,142472.0
2020-12-24 11:00:00,41.65,41.66,41.56,41.57,123916.0,34.6413,34.6497,34.5665,34.5748,123916.0
2020-12-24 11:05:00,41.57,41.69,41.56,41.69,119134.0,34.5748,34.6746,34.5665,34.6746,119134.0
2020-12-24 11:10:00,41.68,41.69,41.61,41.66,83332.0,34.6663,34.6746,34.6081,34.6497,83332.0
2020-12-24 11:15:00,41.66,41.67,41.55,41.58,189834.0,34.6497,34.658,34.5582,34.5831,189834.0
2020-12-24 11:20:00,41.58,41.69,41.58,41.64,150020.0,34.5831,34.6746,34.5831,34.633,150020.0
2020-12-24 11:25:00,41.65,41.67,41.58,41.61,188094.0,34.6413,34.658,34.5831,34.6081,188094.0
2020-12-24 11:30:00,41.61,41.64,41.57,41.63,138063.0,34.6081,34.633,34.5748,34.6247,138063.0
2020-12-24 11:35:00,41.63,41.66,41.59,41.59,93731.0,34.6247,34.6497,34.5914,34.5914,93731.0
2020-12-24 11:40:00,41.6,41.64,41.56,41.6,78033.0,34.5998,34.633,34.5665,34.5998,78033.0
2020-12-24 11:45:00,41.59,41.64,41.59,41.6,43216.0,34.5914,34.633,34.5914,34.5998,43216.0
2020-12-24 11:50:00,41.61,41.65,41.56,41.64,117594.0,34.6081,34.6413,34.5665,34.633,117594.0
2020-12-24 11:55:00,41.63,41.64,41.56,41.59,112730.0,34.6247,34.633,34.5665,34.5914,112730.0
2020-12-24 12:00:00,41.58,41.59,41.45,41.46,193854.0,34.5831,34.5914,34.475,34.4833,193854.0
2020-12-24 12:05:00,41.45,41.59,41.45,41.56,163020.0,34.475,34.5914,34.475,34.5665,163020.0
2020-12-24 12:10:00,41.56,41.6,41.54,41.55,63815.0,34.5665,34.5998,34.5499,34.5582,63815.0
2020-12-24 12:15:00,41.55,41.58,41.53,41.54,82307.0,34.5582,34.5831,34.5415,34.5499,82307.0
2020-12-24 12:20:00,41.55,41.59,41.54,41.55,97698.0,34.5582,34.5914,34.5499,34.5582,97698.0
2020-12-24 12:25:00,41.56,41.59,41.53,41.58,98299.0,34.5665,34.5914,34.5415,34.5831,98299.0
2020-12-24 12:30:00,41.58,41.64,41.58,41.59,99579.0,34.5831,34.633,34.5831,34.5914,99579.0
2020-12-24 12:35:00,41.59,41.64,41.58,41.61,132902.0,34.5914,34.633,34.5831,34.6081,132902.0
2020-12-24 12:40:00,41.6,41.61,41.48,41.49,145670.0,34.5998,34.6081,34.5,34.5083,145670.0
2020-12-24 12:45:00,41.49,41.58,41.48,41.55,94063.0,34.5083,34.5831,34.5,34.5582,94063.0
2020-12-24 12:50:00,41.55,41.64,41.53,41.62,200669.0,34.5582,34.633,34.5415,34.6164,200669.0
2020-12-24 12:55:00,41.62,41.63,41.52,41.62,529267.0,34.6164,34.6247,34.5332,34.6164,529267.0
2020-12-28 09:30:00,41.72,41.89,41.65,41.72,915399.0,34.6996,34.841,34.6413,34.6996,915399.0
2020-12-28 09:35:00,41.71,41.88,41.68,41.84,409321.0,34.6912,34.8326,34.6663,34.7994,409321.0
2020-12-28 09:40:00,41.84,41.88,41.76,41.86,322286.0,34.7994,34.8326,34.7328,34.816,322286.0
2020-12-28 09:45:00,41.86,42.16,41.85,42.15,604725.0,34.816,35.0655,34.8077,35.0572,604725.0
2020-12-28 09:50:00,42.16,42.18,42.06,42.14,291610.0,35.0655,35.0822,34.9824,35.0489,291610.0
2020-12-28 09:55:00,42.13,42.17,42.04,42.07,230731.0,35.0406,35.0738,34.9657,34.9907,230731.0
2020-12-28 10:00:00,42.07,42.26,42.06,42.24,351102.0,34.9907,35.1487,34.9824,35.1321,351102.0
2020-12-28 10:05:00,42.23,42.27,42.18,42.24,195987.0,35.1237,35.157,35.0822,35.1321,195987.0
2020-12-28 10:10:00,42.23,42.49,42.22,42.44,334796.0,35.1237,35.34,35.1154,35.2984,334796.0
2020-12-28 10:15:00,42.45,42.46,42.38,42.45,207692.0,35.3067,35.315,35.2485,35.3067,207692.0
2020-12-28 10:20:00,42.45,42.55,42.44,42.48,478912.0,35.3067,35.3899,35.2984,35.3317,478912.0
2020-12-28 10:25:00,42.47,42.49,42.33,42.36,218381.0,35.3234,35.34,35.2069,35.2319,218381.0
2020-12-28 10:30:00,42.35,42.37,42.17,42.18,219609.0,35.2236,35.2402,35.0738,35.0822,219609.0
2020-12-28 10:35:00,42.19,42.19,41.92,41.92,246178.0,35.0905,35.0905,34.8659,34.8659,246178.0
2020-12-28 10:40:00,41.92,41.97,41.9,41.95,183691.0,34.8659,34.9075,34.8493,34.8909,183691.0
2020-12-28 10:45:00,41.94,41.96,41.8,41.84,304475.0,34.8825,34.8992,34.7661,34.7994,304475.0
2020-12-28 10:50:00,41.85,41.89,41.8,41.84,306805.0,34.8077,34.841,34.7661,34.7994,306805.0
2020-12-28 10:55:00,41.84,41.85,41.66,41.75,363102.0,34.7994,34.8077,34.6497,34.7245,363102.0
2020-12-28 11:00:00,41.74,41.74,41.63,41.65,265840.0,34.7162,34.7162,34.6247,34.6413,265840.0
2020-12-28 11:05:00,41.65,41.7,41.58,41.7,448361.0,34.6413,34.6829,34.5831,34.6829,448361.0
2020-12-28 11:10:00,41.7,41.72,41.58,41.66,216855.0,34.6829,34.6996,34.5831,34.6497,216855.0
2020-12-28 11:15:00,41.66,41.67,41.52,41.54,219105.0,34.6497,34.658,34.5332,34.5499,219105.0
2020-12-28 11:20:00,41.54,41.64,41.54,41.61,147948.0,34.5499,34.633,34.5499,34.6081,147948.0
2020-12-28 11:25:00,41.6,41.65,41.54,41.63,226283.0,34.5998,34.6413,34.5499,34.6247,226283.0
2020-12-28 11:30:00,41.64,41.7,41.63,41.66,196973.0,34.633,34.6829,34.6247,34.6497,196973.0
2020-12-28 11:35:00,41.66,41.66,41.55,41.6,139478.0,34.6497,34.6497,34.5582,34.5998,139478.0
2020-12-28 11:40:00,41.6,41.63,41.55,41.56,195307.0,34.5998,34.6247,34.5582,34.5665,195307.0
2020-12-28 11:45:00,41.57,41.61,41.54,41.59,244289.0,34.5748,34.6081,34.5499,34.5914,244289.0
2020-12-28 11:50:00,41.59,41.64,41.55,41.62,133198.0,34.5914,34.633,34.5582,34.6164,133198.0
2020-12-28 11:55:00,41.62,41.66,41.56,41.61,117262.0,34.6164,34.6497,34.5665,34.6081,117262.0
2020-12-28 12:00:00,41.61,41.66,41.57,41.64,117721.0,34.6081,34.6497,34.5748,34.633,117721.0
2020-12-28 12:05:00,41.64,41.69,41.61,41.61,141620.0,34.633,34.6746,34.6081,34.6081,141620.0
2020-12-28 12:10:00,41.61,41.63,41.54,41.56,375055.0,34.6081,34.6247,34.5499,34.5665,375055.0
2020-12-28 12:15:00,41.56,41.67,41.55,41.62,623514.0,34.5665,34.658,34.5582,34.6164,623514.0
2020-12-28 12:20:00,41.62,41.85,41.58,41.81,1255388.0,34.6164,34.8077,34.5831,34.7744,1255388.0
2020-12-28 12:25:00,41.8,41.89,41.78,41.82,578228.0,34.7661,34.841,34.7495,34.7827,578228.0
2020-12-28 12:30:00,41.82,41.89,41.8,41.84,430962.0,34.7827,34.841,34.7661,34.7994,430962.0
2020-12-28 12:35:00,41.84,41.88,41.82,41.84,369156.0,34.7994,34.8326,34.7827,34.7994,369156.0
2020-12-28 12:40:00,41.84,41.96,41.83,41.95,464020.0,34.7994,34.8992,34.7911,34.8909,464020.0
2020-12-28 12:45:00,41.95,42.0,41.9,41.91,256361.0,34.8909,34.9324,34.8493,34.8576,256361.0
2020-12-28 12:50:00,41.91,41.91,41.82,41.83,199658.0,34.8576,34.8576,34.7827,34.7911,199658.0
2020-12-28 12:55:00,41.82,41.83,41.73,41.74,271640.0,34.7827,34.7911,34.7079,34.7162,271640.0
2020-12-28 13:00:00,41.74,41.75,41.7,41.71,228779.0,34.7162,34.7245,34.6829,34.6912,228779.0
2020-12-28 13:05:00,41.71,41.76,41.67,41.72,268359.0,34.6912,34.7328,34.658,34.6996,268359.0
2020-12-28 13:10:00,41.73,41.79,41.68,41.77,174401.0,34.7079,34.7578,34.6663,34.7412,174401.0
2020-12-28 13:15:00,41.76,41.8,41.73,41.74,154872.0,34.7328,34.7661,34.7079,34.7162,154872.0
2020-12-28 13:20:00,41.75,41.8,41.74,41.78,239019.0,34.7245,34.7661,34.7162,34.7495,239019.0
2020-12-28 13:25:00,41.78,41.79,41.73,41.73,118980.0,34.7495,34.7578,34.7079,34.7079,118980.0
2020-12-28 13:30:00,41.73,41.76,41.72,41.73,130477.0,34.7079,34.7328,34.6996,34.7079,130477.0
2020-12-28 13:35:00,41.74,41.79,41.73,41.79,121275.0,34.7162,34.7578,34.7079,34.7578,121275.0
2020-12-28 13:40:00,41.78,41.79,41.73,41.73,151974.0,34.7495,34.7578,34.7079,34.7079,151974.0
2020-12-28 13:45:00,41.74,41.79,41.72,41.77,173300.0,34.7162,34.7578,34.6996,34.7412,173300.0
2020-12-28 13:50:00,41.77,41.77,41.7,41.7,153929.0,34.7412,34.7412,34.6829,34.6829,153929.0
2020-12-28 13:55:00,41.71,41.72,41.67,41.68,139856.0,34.6912,34.6996,34.658,34.6663,139856.0
2020-12-28 14:00:00,41.67,41.71,41.65,41.7,191318.0,34.658,34.6912,34.6413,34.6829,191318.0
2020-12-28 14:05:00,41.7,41.73,41.66,41.66,149860.0,34.6829,34.7079,34.6497,34.6497,149860.0
2020-12-28 14:10:00,41.66,41.76,41.63,41.73,199494.0,34.6497,34.7328,34.6247,34.7079,199494.0
2020-12-28 14:15:00,41.73,41.78,41.71,41.73,180211.0,34.7079,34.7495,34.6912,34.7079,180211.0
2020-12-28 14:20:00,41.72,41.78,41.71,41.77,137840.0,34.6996,34.7495,34.6912,34.7412,137840.0
2020-12-28 14:25:00,41.76,41.77,41.69,41.72,173041.0,34.7328,34.7412,34.6746,34.6996,173041.0
2020-12-28 14:30:00,41.72,41.73,41.66,41.68,183231.0,34.6996,34.7079,34.6497,34.6663,183231.0
2020-12-28 14:35:00,41.68,41.73,41.67,41.71,291887.0,34.6663,34.7079,34.658,34.6912,291887.0
2020-12-28 14:40:00,41.71,41.76,41.67,41.72,116877.0,34.6912,34.7328,34.658,34.6996,116877.0
2020-12-28 14:45:00,41.71,41.75,41.7,41.71,116534.0,34.6912,34.7245,34.6829,34.6912,116534.0
2020-12-28 14:50:00,41.71,41.71,41.63,41.65,172825.0,34.6912,34.6912,34.6247,34.6413,172825.0
2020-12-28 14:55:00,41.66,41.72,41.65,41.69,119966.0,34.6497,34.6996,34.6413,34.6746,119966.0
2020-12-28 15:00:00,41.7,41.7,41.65,41.66,117913.0,34.6829,34.6829,34.6413,34.6497,117913.0
2020-12-28 15:05:00,41.66,41.67,41.65,41.66,174392.0,34.6497,34.658,34.6413,34.6497,174392.0
2020-12-28 15:10:00,41.66,41.68,41.64,41.66,174262.0,34.6497,34.6663,34.633,34.6497,174262.0
2020-12-28 15:15:00,41.67,41.71,41.65,41.66,151979.0,34.658,34.6912,34.6413,34.6497,151979.0
2020-12-28 15:20:00,41.67,41.7,41.65,41.68,182873.0,34.658,34.6829,34.6413,34.6663,182873.0
2020-12-28 15:25:00,41.68,41.7,41.65,41.68,153473.0,34.6663,34.6829,34.6413,34.6663,153473.0
2020-12-28 15:30:00,41.68,41.69,41.65,41.66,185840.0,34.6663,34.6746,34.6413,34.6497,185840.0
2020-12-28 15:35:00,41.66,41.72,41.65,41.69,228457.0,34.6497,34.6996,34.6413,34.6746,228457.0
2020-12-28 15:40:00,41.68,41.74,41.66,41.73,258428.0,34.6663,34.7162,34.6497,34.7079,258428.0
2020-12-28 15:45:00,41.73,41.77,41.71,41.73,318518.0,34.7079,34.7412,34.6912,34.7079,318518.0
2020-12-28 15:50:00,41.73,41.73,41.65,41.71,440223.0,34.7079,34.7079,34.6413,34.6912,440223.0
2020-12-28 15:55:00,41.7,41.77,41.69,41.73,622832.0,34.6829,34.7412,34.6746,34.7079,622832.0
2020-12-29 09:30:00,42.04,42.07,41.76,41.76,837226.0,34.9657,34.9907,34.7328,34.7328,837226.0
2020-12-29 09:35:00,41.75,42.1,41.72,42.06,470920.0,34.7245,35.0156,34.6996,34.9824,470920.0
2020-12-29 09:40:00,42.06,42.08,41.91,41.98,267117.0,34.9824,34.999,34.8576,34.9158,267117.0
2020-12-29 09:45:00,41.97,42.12,41.97,42.02,339160.0,34.9075,35.0323,34.9075,34.9491,339160.0
2020-12-29 09:50:00,42.02,42.02,41.85,41.89,257116.0,34.9491,34.9491,34.8077,34.841,257116.0
2020-12-29 09:55:00,41.89,41.9,41.74,41.82,288424.0,34.841,34.8493,34.7162,34.7827,288424.0
2020-12-29 10:00:00,41.8,41.93,41.78,41.86,225495.0,34.7661,34.8742,34.7495,34.816,225495.0
2020-12-29 10:05:00,41.86,41.88,41.77,41.79,197796.0,34.816,34.8326,34.7412,34.7578,197796.0
2020-12-29 10:10:00,41.79,41.81,41.64,41.66,259246.0,34.7578,34.7744,34.633,34.6497,259246.0
2020-12-29 10:15:00,41.67,41.68,41.58,41.63,379069.0,34.658,34.6663,34.5831,34.6247,379069.0
2020-12-29 10:20:00,41.61,41.76,41.61,41.73,178040.0,34.6081,34.7328,34.6081,34.7079,178040.0
2020-12-29 10:25:00,41.73,41.76,41.62,41.66,182240.0,34.7079,34.7328,34.6164,34.6497,182240.0
2020-12-29 10:30:00,41.66,41.68,41.47,41.57,411360.0,34.6497,34.6663,34.4916,34.5748,411360.0
2020-12-29 10:35:00,41.57,41.75,41.57,41.68,239884.0,34.5748,34.7245,34.5748,34.6663,239884.0
2020-12-29 10:40:00,41.69,41.77,41.65,41.76,217600.0,34.6746,34.7412,34.6413,34.7328,217600.0
2020-12-29 10:45:00,41.77,41.8,41.72,41.75,226667.0,34.7412,34.7661,34.6996,34.7245,226667.0
2020-12-29 10:50:00,41.74,41.78,41.6,41.62,271026.0,34.7162,34.7495,34.5998,34.6164,271026.0
2020-12-29 10:55:00,41.63,41.81,41.62,41.79,224295.0,34.6247,34.7744,34.6164,34.7578,224295.0
2020-12-29 11:00:00,41.78,41.8,41.65,41.66,186910.0,34.7495,34.7661,34.6413,34.6497,186910.0
2020-12-29 11:05:00,41.65,41.74,41.63,41.74,244814.0,34.6413,34.7162,34.6247,34.7162,244814.0
2020-12-29 11:10:00,41.73,41.74,41.64,41.66,182077.0,34.7079,34.7162,34.633,34.6497,182077.0
2020-12-29 11:15:00,41.66,41.68,41.6,41.6,224009.0,34.6497,34.6663,34.5998,34.5998,224009.0
2020-12-29 11:20:00,41.61,41.64,41.53,41.57,204080.0,34.6081,34.633,34.5415,34.5748,204080.0
2020-12-29 11:25:00,41.57,41.6,41.53,41.57,123016.0,34.5748,34.5998,34.5415,34.5748,123016.0
2020-12-29 11:30:00,41.57,41.62,41.53,41.58,118407.0,34.5748,34.6164,34.5415,34.5831,118407.0
2020-12-29 11:35:00,41.58,41.65,41.56,41.59,143046.0,34.5831,34.6413,34.5665,34.5914,143046.0
2020-12-29 11:40:00,41.59,41.66,41.57,41.62,180069.0,34.5914,34.6497,34.5748,34.6164,180069.0
2020-12-29 11:45:00,41.62,41.69,41.59,41.64,124064.0,34.6164,34.6746,34.5914,34.633,124064.0
2020-12-29 11:50:00,41.64,41.69,41.57,41.59,133810.0,34.633,34.6746,34.5748,34.5914,133810.0
2020-12-29 11:55:00,41.59,41.62,41.53,41.58,135331.0,34.5914,34.6164,34.5415,34.5831,135331.0
2020-12-29 12:00:00,41.58,41.75,41.58,41.72,202452.0,34.5831,34.7245,34.5831,34.6996,202452.0
2020-12-29 12:05:00,41.72,41.74,41.65,41.68,169933.0,34.6996,34.7162,34.6413,34.6663,169933.0
2020-12-29 12:10:00,41.67,41.68,41.58,41.62,189524.0,34.658,34.6663,34.5831,34.6164,189524.0
2020-12-29 12:15:00,41.61,41.66,41.59,41.6,113505.0,34.6081,34.6497,34.5914,34.5998,113505.0
2020-12-29 12:20:00,41.6,41.61,41.51,41.55,151282.0,34.5998,34.6081,34.5249,34.5582,151282.0
2020-12-29 12:25:00,41.55,41.59,41.52,41.52,123455.0,34.5582,34.5914,34.5332,34.5332,123455.0
2020-12-29 12:30:00,41.52,41.53,41.5,41.51,152390.0,34.5332,34.5415,34.5166,34.5249,152390.0
2020-12-29 12:35:00,41.51,41.53,41.43,41.43,456698.0,34.5249,34.5415,34.4584,34.4584,456698.0
2020-12-29 12:40:00,41.44,41.48,41.4,41.42,203783.0,34.4667,34.5,34.4334,34.45,203783.0
2020-12-29 12:45:00,41.42,41.45,41.37,41.42,197164.0,34.45,34.475,34.4085,34.45,197164.0
2020-12-29 12:50:00,41.42,41.45,41.39,41.39,187046.0,34.45,34.475,34.4251,34.4251,187046.0
2020-12-29 12:55:00,41.4,41.47,41.37,41.46,168981.0,34.4334,34.4916,34.4085,34.4833,168981.0
2020-12-29 13:00:00,41.45,41.47,41.35,41.36,108051.0,34.475,34.4916,34.3918,34.4001,108051.0
2020-12-29 13:05:00,41.36,41.39,41.31,41.38,208996.0,34.4001,34.4251,34.3586,34.4168,208996.0
2020-12-29 13:10:00,41.38,41.38,41.33,41.36,160868.0,34.4168,34.4168,34.3752,34.4001,160868.0
2020-12-29 13:15:00,41.35,41.42,41.34,41.37,116635.0,34.3918,34.45,34.3835,34.4085,116635.0
2020-12-29 13:20:00,41.38,41.39,41.28,41.31,171182.0,34.4168,34.4251,34.3336,34.3586,171182.0
2020-12-29 13:25:00,41.3,41.38,41.3,41.36,153077.0,34.3502,34.4168,34.3502,34.4001,153077.0
2020-12-29 13:30:00,41.36,41.39,41.32,41.39,114809.0,34.4001,34.4251,34.3669,34.4251,114809.0
2020-12-29 13:35:00,41.38,41.4,41.35,41.36,136415.0,34.4168,34.4334,34.3918,34.4001,136415.0
2020-12-29 13:40:00,41.36,41.39,41.3,41.31,130247.0,34.4001,34.4251,34.3502,34.3586,130247.0
2020-12-29 13:45:00,41.3,41.37,41.3,41.35,115895.0,34.3502,34.4085,34.3502,34.3918,115895.0
2020-12-29 13:50:00,41.34,41.36,41.3,41.33,120991.0,34.3835,34.4001,34.3502,34.3752,120991.0
2020-12-29 13:55:00,41.32,41.35,41.3,41.33,88379.0,34.3669,34.3918,34.3502,34.3752,88379.0
2020-12-29 14:00:00,41.34,41.34,41.27,41.3,156744.0,34.3835,34.3835,34.3253,34.3502,156744.0
2020-12-29 14:05:00,41.3,41.35,41.29,41.3,81317.0,34.3502,34.3918,34.3419,34.3502,81317.0
2020-12-29 14:10:00,41.3,41.33,41.2,41.22,276334.0,34.3502,34.3752,34.2671,34.2837,276334.0
2020-12-29 14:15:00,41.22,41.26,41.2,41.23,131157.0,34.2837,34.317,34.2671,34.292,131157.0
2020-12-29 14:20:00,41.22,41.27,41.21,41.27,128599.0,34.2837,34.3253,34.2754,34.3253,128599.0
2020-12-29 14:25:00,41.26,41.28,41.2,41.2,100542.0,34.317,34.3336,34.2671,34.2671,100542.0
2020-12-29 14:30:00,41.2,41.23,41.2,41.22,113156.0,34.2671,34.292,34.2671,34.2837,113156.0
2020-12-29 14:35:00,41.22,41.26,41.2,41.24,145636.0,34.2837,34.317,34.2671,34.3003,145636.0
2020-12-29 14:40:00,41.25,41.28,41.22,41.25,117717.0,34.3087,34.3336,34.2837,34.3087,117717.0
2020-12-29 14:45:00,41.26,41.29,41.24,41.26,130445.0,34.317,34.3419,34.3003,34.317,130445.0
2020-12-29 14:50:00,41.26,41.32,41.24,41.25,182523.0,34.317,34.3669,34.3003,34.3087,182523.0
2020-12-29 14:55:00,41.26,41.27,41.23,41.25,113900.0,34.317,34.3253,34.292,34.3087,113900.0
2020-12-29 15:00:00,41.25,41.31,41.24,41.31,143308.0,34.3087,34.3586,34.3003,34.3586,143308.0
2020-12-29 15:05:00,41.3,41.37,41.29,41.37,174337.0,34.3502,34.4085,34.3419,34.4085,174337.0
2020-12-29 15:10:00,41.37,41.46,41.37,41.46,194901.0,34.4085,34.4833,34.4085,34.4833,194901.0
2020-12-29 15:15:00,41.45,41.48,41.4,41.4,177968.0,34.475,34.5,34.4334,34.4334,177968.0
2020-12-29 15:20:00,41.41,41.46,41.4,41.45,206406.0,34.4417,34.4833,34.4334,34.475,206406.0
2020-12-29 15:25:00,41.44,41.46,41.4,41.41,221701.0,34.4667,34.4833,34.4334,34.4417,221701.0
2020-12-29 15:30:00,41.41,41.48,41.39,41.48,278778.0,34.4417,34.5,34.4251,34.5,278778.0
2020-12-29 15:35:00,41.48,41.49,41.42,41.44,201503.0,34.5,34.5083,34.45,34.4667,201503.0
2020-12-29 15:40:00,41.43,41.49,41.4,41.46,549656.0,34.4584,34.5083,34.4334,34.4833,549656.0
2020-12-29 15:45:00,41.45,41.46,41.4,41.41,273567.0,34.475,34.4833,34.4334,34.4417,273567.0
2020-12-29 15:50:00,41.41,41.41,41.35,41.36,367852.0,34.4417,34.4417,34.3918,34.4001,367852.0
2020-12-29 15:55:00,41.36,41.37,41.24,41.27,1144163.0,34.4001,34.4085,34.3003,34.3253,1144163.0
2020-12-30 09:30:00,41.33,41.73,41.27,41.73,1149320.0,34.3752,34.7079,34.3253,34.7079,1149320.0
2020-12-30 09:35:00,41.73,41.9,41.62,41.89,618760.0,34.7079,34.8493,34.6164,34.841,618760.0
2020-12-30 09:40:00,41.9,41.99,41.89,41.93,367195.0,34.8493,34.9241,34.841,34.8742,367195.0
2020-12-30 09:45:00,41.94,41.97,41.8,41.82,437729.0,34.8825,34.9075,34.7661,34.7827,437729.0
2020-12-30 09:50:00,41.82,42.04,41.82,41.98,667278.0,34.7827,34.9657,34.7827,34.9158,667278.0
2020-12-30 09:55:00,41.98,42.11,41.96,42.11,526669.0,34.9158,35.0239,34.8992,35.0239,526669.0
2020-12-30 10:00:00,42.1,42.1,41.95,41.95,274760.0,35.0156,35.0156,34.8909,34.8909,274760.0
2020-12-30 10:05:00,41.95,42.1,41.9,42.07,238902.0,34.8909,35.0156,34.8493,34.9907,238902.0
2020-12-30 10:10:00,42.06,42.07,41.92,41.94,308137.0,34.9824,34.9907,34.8659,34.8825,308137.0
2020-12-30 10:15:00,41.94,42.03,41.93,41.97,208034.0,34.8825,34.9574,34.8742,34.9075,208034.0
2020-12-30 10:20:00,41.97,42.11,41.94,42.09,278663.0,34.9075,35.0239,34.8825,35.0073,278663.0
2020-12-30 10:25:00,42.09,42.1,42.01,42.07,257860.0,35.0073,35.0156,34.9408,34.9907,257860.0
2020-12-30 10:30:00,42.07,42.17,42.05,42.13,242892.0,34.9907,35.0738,34.974,35.0406,242892.0
2020-12-30 10:35:00,42.14,42.15,42.04,42.11,243070.0,35.0489,35.0572,34.9657,35.0239,243070.0
2020-12-30 10:40:00,42.11,42.19,42.09,42.13,226817.0,35.0239,35.0905,35.0073,35.0406,226817.0
2020-12-30 10:45:00,42.13,42.24,42.13,42.2,284657.0,35.0406,35.1321,35.0406,35.0988,284657.0
2020-12-30 10:50:00,42.2,42.27,42.17,42.24,294025.0,35.0988,35.157,35.0738,35.1321,294025.0
2020-12-30 10:55:00,42.24,42.4,42.22,42.39,361960.0,35.1321,35.2651,35.1154,35.2568,361960.0
2020-12-30 11:00:00,42.38,42.42,42.27,42.34,317228.0,35.2485,35.2818,35.157,35.2152,317228.0
2020-12-30 11:05:00,42.34,42.38,42.22,42.25,252061.0,35.2152,35.2485,35.1154,35.1404,252061.0
2020-12-30 11:10:00,42.25,42.27,42.17,42.18,165089.0,35.1404,35.157,35.0738,35.0822,165089.0
2020-12-30 11:15:00,42.18,42.18,42.1,42.13,163606.0,35.0822,35.0822,35.0156,35.0406,163606.0
2020-12-30 11:20:00,42.13,42.14,42.09,42.12,168816.0,35.0406,35.0489,35.0073,35.0323,168816.0
2020-12-30 11:25:00,42.12,42.12,41.95,41.96,362848.0,35.0323,35.0323,34.8909,34.8992,362848.0
2020-12-30 11:30:00,41.95,42.01,41.91,41.92,178068.0,34.8909,34.9408,34.8576,34.8659,178068.0
2020-12-30 11:35:00,41.93,41.98,41.91,41.92,127423.0,34.8742,34.9158,34.8576,34.8659,127423.0
2020-12-30 11:40:00,41.92,41.96,41.88,41.96,139531.0,34.8659,34.8992,34.8326,34.8992,139531.0
2020-12-30 11:45:00,41.95,41.96,41.85,41.85,152613.0,34.8909,34.8992,34.8077,34.8077,152613.0
2020-12-30 11:50:00,41.86,41.93,41.85,41.9,138157.0,34.816,34.8742,34.8077,34.8493,138157.0
2020-12-30 11:55:00,41.9,41.9,41.79,41.8,136378.0,34.8493,34.8493,34.7578,34.7661,136378.0
2020-12-30 12:00:00,41.8,41.85,41.76,41.84,167412.0,34.7661,34.8077,34.7328,34.7994,167412.0
2020-12-30 12:05:00,41.83,41.88,41.81,41.85,138449.0,34.7911,34.8326,34.7744,34.8077,138449.0
2020-12-30 12:10:00,41.85,41.9,41.83,41.88,158407.0,34.8077,34.8493,34.7911,34.8326,158407.0
2020-12-30 12:15:00,41.88,41.93,41.86,41.9,129535.0,34.8326,34.8742,34.816,34.8493,129535.0
2020-12-30 12:20:00,41.89,41.92,41.83,41.85,88042.0,34.841,34.8659,34.7911,34.8077,88042.0
2020-12-30 12:25:00,41.85,41.91,41.82,41.83,101238.0,34.8077,34.8576,34.7827,34.7911,101238.0
2020-12-30 12:30:00,41.82,41.86,41.8,41.8,123832.0,34.7827,34.816,34.7661,34.7661,123832.0
2020-12-30 12:35:00,41.81,41.83,41.78,41.78,133187.0,34.7744,34.7911,34.7495,34.7495,133187.0
2020-12-30 12:40:00,41.79,41.79,41.74,41.76,231771.0,34.7578,34.7578,34.7162,34.7328,231771.0
2020-12-30 12:45:00,41.76,41.78,41.7,41.73,110768.0,34.7328,34.7495,34.6829,34.7079,110768.0
2020-12-30 12:50:00,41.72,41.75,41.7,41.71,92491.0,34.6996,34.7245,34.6829,34.6912,92491.0
2020-12-30 12:55:00,41.71,41.79,41.71,41.77,120336.0,34.6912,34.7578,34.6912,34.7412,120336.0
2020-12-30 13:00:00,41.77,41.77,41.72,41.73,84336.0,34.7412,34.7412,34.6996,34.7079,84336.0
2020-12-30 13:05:00,41.73,41.74,41.68,41.7,109970.0,34.7079,34.7162,34.6663,34.6829,109970.0
2020-12-30 13:10:00,41.69,41.72,41.66,41.7,86957.0,34.6746,34.6996,34.6497,34.6829,86957.0
2020-12-30 13:15:00,41.7,41.7,41.66,41.68,67971.0,34.6829,34.6829,34.6497,34.6663,67971.0
2020-12-30 13:20:00,41.67,41.69,41.64,41.68,101753.0,34.658,34.6746,34.633,34.6663,101753.0
2020-12-30 13:25:00,41.67,41.68,41.62,41.67,198519.0,34.658,34.6663,34.6164,34.658,198519.0
2020-12-30 13:30:00,41.66,41.7,41.6,41.63,184589.0,34.6497,34.6829,34.5998,34.6247,184589.0
2020-12-30 13:35:00,41.63,41.72,41.62,41.68,242195.0,34.6247,34.6996,34.6164,34.6663,242195.0
2020-12-30 13:40:00,41.69,41.71,41.66,41.7,127824.0,34.6746,34.6912,34.6497,34.6829,127824.0
2020-12-30 13:45:00,41.71,41.76,41.69,41.71,122640.0,34.6912,34.7328,34.6746,34.6912,122640.0
2020-12-30 13:50:00,41.72,41.76,41.71,41.72,141652.0,34.6996,34.7328,34.6912,34.6996,141652.0
2020-12-30 13:55:00,41.73,41.73,41.61,41.63,146594.0,34.7079,34.7079,34.6081,34.6247,146594.0
2020-12-30 14:00:00,41.62,41.67,41.62,41.66,126194.0,34.6164,34.658,34.6164,34.6497,126194.0
2020-12-30 14:05:00,41.66,41.73,41.65,41.7,121885.0,34.6497,34.7079,34.6413,34.6829,121885.0
2020-12-30 14:10:00,41.7,41.71,41.64,41.7,128476.0,34.6829,34.6912,34.633,34.6829,128476.0
2020-12-30 14:15:00,41.7,41.71,41.66,41.69,82200.0,34.6829,34.6912,34.6497,34.6746,82200.0
2020-12-30 14:20:00,41.68,41.69,41.63,41.68,88053.0,34.6663,34.6746,34.6247,34.6663,88053.0
2020-12-30 14:25:00,41.68,41.71,41.67,41.69,98166.0,34.6663,34.6912,34.658,34.6746,98166.0
2020-12-30 14:30:00,41.69,41.72,41.67,41.69,92702.0,34.6746,34.6996,34.658,34.6746,92702.0
2020-12-30 14:35:00,41.69,41.71,41.66,41.68,138820.0,34.6746,34.6912,34.6497,34.6663,138820.0
2020-12-30 14:40:00,41.68,41.72,41.66,41.66,118704.0,34.6663,34.6996,34.6497,34.6497,118704.0
2020-12-30 14:45:00,41.66,41.66,41.6,41.61,278578.0,34.6497,34.6497,34.5998,34.6081,278578.0
2020-12-30 14:50:00,41.61,41.62,41.51,41.53,232375.0,34.6081,34.6164,34.5249,34.5415,232375.0
2020-12-30 14:55:00,41.52,41.54,41.5,41.52,343559.0,34.5332,34.5499,34.5166,34.5332,343559.0
2020-12-30 15:00:00,41.52,41.56,41.52,41.56,221193.0,34.5332,34.5665,34.5332,34.5665,221193.0
2020-12-30 15:05:00,41.55,41.58,41.51,41.55,214641.0,34.5582,34.5831,34.5249,34.5582,214641.0
2020-12-30 15:10:00,41.54,41.55,41.51,41.54,166841.0,34.5499,34.5582,34.5249,34.5499,166841.0
2020-12-30 15:15:00,41.54,41.58,41.54,41.57,221792.0,34.5499,34.5831,34.5499,34.5748,221792.0
2020-12-30 15:20:00,41.57,41.58,41.51,41.52,324805.0,34.5748,34.5831,34.5249,34.5332,324805.0
2020-12-30 15:25:00,41.52,41.58,41.52,41.54,268378.0,34.5332,34.5831,34.5332,34.5499,268378.0
2020-12-30 15:30:00,41.54,41.66,41.52,41.65,378719.0,34.5499,34.6497,34.5332,34.6413,378719.0
2020-12-30 15:35:00,41.65,41.73,41.63,41.7,366354.0,34.6413,34.7079,34.6247,34.6829,366354.0
2020-12-30 15:40:00,41.71,41.72,41.68,41.69,265066.0,34.6912,34.6996,34.6663,34.6746,265066.0
2020-12-30 15:45:00,41.69,41.7,41.62,41.62,433342.0,34.6746,34.6829,34.6164,34.6164,433342.0
2020-12-30 15:50:00,41.63,41.74,41.62,41.73,643677.0,34.6247,34.7162,34.6164,34.7079,643677.0
2020-12-30 15:55:00,41.73,41.75,41.56,41.61,1829357.0,34.7079,34.7245,34.5665,34.6081,1829357.0
2020-12-31 09:30:00,41.47,41.6,41.35,41.56,860183.0,34.4916,34.5998,34.3918,34.5665,860183.0
2020-12-31 09:35:00,41.57,41.61,41.46,41.49,373812.0,34.5748,34.6081,34.4833,34.5083,373812.0
2020-12-31 09:40:00,41.48,41.68,41.41,41.66,322048.0,34.5,34.6663,34.4417,34.6497,322048.0
2020-12-31 09:45:00,41.66,41.67,41.45,41.45,405595.0,34.6497,34.658,34.475,34.475,405595.0
2020-12-31 09:50:00,41.46,41.49,41.38,41.43,239325.0,34.4833,34.5083,34.4168,34.4584,239325.0
2020-12-31 09:55:00,41.43,41.55,41.4,41.42,298599.0,34.4584,34.5582,34.4334,34.45,298599.0
2020-12-31 10:00:00,41.41,41.51,41.38,41.38,422208.0,34.4417,34.5249,34.4168,34.4168,422208.0
2020-12-31 10:05:00,41.38,41.39,41.27,41.28,391704.0,34.4168,34.4251,34.3253,34.3336,391704.0
2020-12-31 10:10:00,41.29,41.4,41.27,41.33,176590.0,34.3419,34.4334,34.3253,34.3752,176590.0
2020-12-31 10:15:00,41.34,41.41,41.3,41.39,198432.0,34.3835,34.4417,34.3502,34.4251,198432.0
2020-12-31 10:20:00,41.39,41.49,41.38,41.44,151382.0,34.4251,34.5083,34.4168,34.4667,151382.0
2020-12-31 10:25:00,41.43,41.54,41.43,41.51,164174.0,34.4584,34.5499,34.4584,34.5249,164174.0
2020-12-31 10:30:00,41.5,41.5,41.42,41.44,166505.0,34.5166,34.5166,34.45,34.4667,166505.0
2020-12-31 10:35:00,41.44,41.51,41.44,41.48,172780.0,34.4667,34.5249,34.4667,34.5,172780.0
2020-12-31 10:40:00,41.48,41.49,41.35,41.37,170695.0,34.5,34.5083,34.3918,34.4085,170695.0
2020-12-31 10:45:00,41.37,41.48,41.36,41.4,168639.0,34.4085,34.5,34.4001,34.4334,168639.0
2020-12-31 10:50:00,41.4,41.43,41.35,41.38,138556.0,34.4334,34.4584,34.3918,34.4168,138556.0
2020-12-31 10:55:00,41.38,41.4,41.32,41.37,154535.0,34.4168,34.4334,34.3669,34.4085,154535.0
2020-12-31 11:00:00,41.36,41.5,41.32,41.49,253664.0,34.4001,34.5166,34.3669,34.5083,253664.0
2020-12-31 11:05:00,41.49,41.52,41.42,41.44,227993.0,34.5083,34.5332,34.45,34.4667,227993.0
2020-12-31 11:10:00,41.44,41.45,41.32,41.34,152037.0,34.4667,34.475,34.3669,34.3835,152037.0
2020-12-31 11:15:00,41.34,41.42,41.33,41.39,204562.0,34.3835,34.45,34.3752,34.4251,204562.0
2020-12-31 11:20:00,41.38,41.42,41.3,41.31,181726.0,34.4168,34.45,34.3502,34.3586,181726.0
2020-12-31 11:25:00,41.31,41.35,41.22,41.26,271540.0,34.3586,34.3918,34.2837,34.317,271540.0
2020-12-31 11:30:00,41.25,41.28,41.2,41.23,210451.0,34.3087,34.3336,34.2671,34.292,210451.0
2020-12-31 11:35:00,41.24,41.26,41.2,41.24,145214.0,34.3003,34.317,34.2671,34.3003,145214.0
2020-12-31 11:40:00,41.23,41.28,41.17,41.27,372618.0,34.292,34.3336,34.2421,34.3253,372618.0
2020-12-31 11:45:00,41.27,41.29,41.22,41.23,135333.0,34.3253,34.3419,34.2837,34.292,135333.0
2020-12-31 11:50:00,41.22,41.24,41.13,41.14,203395.0,34.2837,34.3003,34.2088,34.2172,203395.0
2020-12-31 11:55:00,41.13,41.18,41.13,41.16,187056.0,34.2088,34.2504,34.2088,34.2338,187056.0
2020-12-31 12:00:00,41.16,41.2,41.08,41.08,219749.0,34.2338,34.2671,34.1673,34.1673,219749.0
2020-12-31 12:05:00,41.09,41.15,41.07,41.15,168937.0,34.1756,34.2255,34.1589,34.2255,168937.0
2020-12-31 12:10:00,41.14,41.15,41.1,41.12,158975.0,34.2172,34.2255,34.1839,34.2005,158975.0
2020-12-31 12:15:00,41.12,41.12,41.05,41.08,174897.0,34.2005,34.2005,34.1423,34.1673,174897.0
2020-12-31 12:20:00,41.07,41.17,41.05,41.09,274934.0,34.1589,34.2421,34.1423,34.1756,274934.0
2020-12-31 12:25:00,41.1,41.13,41.07,41.12,137832.0,34.1839,34.2088,34.1589,34.2005,137832.0
2020-12-31 12:30:00,41.12,41.15,41.05,41.07,140611.0,34.2005,34.2255,34.1423,34.1589,140611.0
2020-12-31 12:35:00,41.07,41.1,41.06,41.08,128374.0,34.1589,34.1839,34.1506,34.1673,128374.0
2020-12-31 12:40:00,41.09,41.09,41.03,41.05,189650.0,34.1756,34.1756,34.1257,34.1423,189650.0
2020-12-31 12:45:00,41.04,41.1,41.04,41.06,199656.0,34.134,34.1839,34.134,34.1506,199656.0
2020-12-31 12:50:00,41.06,41.07,40.99,41.05,355614.0,34.1506,34.1589,34.0924,34.1423,355614.0
2020-12-31 12:55:00,41.05,41.06,41.02,41.06,173602.0,34.1423,34.1506,34.1174,34.1506,173602.0
2020-12-31 13:00:00,41.06,41.13,41.01,41.01,170917.0,34.1506,34.2088,34.109,34.109,170917.0
2020-12-31 13:05:00,41.01,41.05,41.01,41.04,121180.0,34.109,34.1423,34.109,34.134,121180.0
2020-12-31 13:10:00,41.03,41.06,41.03,41.05,101548.0,34.1257,34.1506,34.1257,34.1423,101548.0
2020-12-31 13:15:00,41.04,41.09,41.02,41.07,180464.0,34.134,34.1756,34.1174,34.1589,180464.0
2020-12-31 13:20:00,41.06,41.09,41.02,41.08,180967.0,34.1506,34.1756,34.1174,34.1673,180967.0
2020-12-31 13:25:00,41.07,41.08,41.03,41.07,154175.0,34.1589,34.1673,34.1257,34.1589,154175.0
2020-12-31 13:30:00,41.07,41.2,41.05,41.12,256885.0,34.1589,34.2671,34.1423,34.2005,256885.0
2020-12-31 13:35:00,41.13,41.13,41.03,41.05,106664.0,34.2088,34.2088,34.1257,34.1423,106664.0
2020-12-31 13:40:00,41.04,41.08,41.03,41.04,96813.0,34.134,34.1673,34.1257,34.134,96813.0
2020-12-31 13:45:00,41.03,41.07,41.01,41.02,115023.0,34.1257,34.1589,34.109,34.1174,115023.0
2020-12-31 13:50:00,41.03,41.04,41.01,41.01,91309.0,34.1257,34.134,34.109,34.109,91309.0
2020-12-31 13:55:00,41.01,41.06,41.01,41.03,140927.0,34.109,34.1506,34.109,34.1257,140927.0
2020-12-31 14:00:00,41.03,41.05,41.0,41.03,127307.0,34.1257,34.1423,34.1007,34.1257,127307.0
2020-12-31 14:05:00,41.02,41.05,40.97,41.03,209122.0,34.1174,34.1423,34.0758,34.1257,209122.0
2020-12-31 14:10:00,41.03,41.12,41.01,41.12,197657.0,34.1257,34.2005,34.109,34.2005,197657.0
2020-12-31 14:15:00,41.12,41.16,41.08,41.09,158399.0,34.2005,34.2338,34.1673,34.1756,158399.0
2020-12-31 14:20:00,41.09,41.18,41.08,41.16,210454.0,34.1756,34.2504,34.1673,34.2338,210454.0
2020-12-31 14:25:00,41.15,41.19,41.12,41.15,143633.0,34.2255,34.2588,34.2005,34.2255,143633.0
2020-12-31 14:30:00,41.16,41.24,41.14,41.22,152869.0,34.2338,34.3003,34.2172,34.2837,152869.0
2020-12-31 14:35:00,41.23,41.23,41.17,41.22,139311.0,34.292,34.292,34.2421,34.2837,139311.0
2020-12-31 14:40:00,41.22,41.27,41.21,41.25,140562.0,34.2837,34.3253,34.2754,34.3087,140562.0
2020-12-31 14:45:00,41.25,41.26,41.21,41.24,91432.0,34.3087,34.317,34.2754,34.3003,91432.0
2020-12-31 14:50:00,41.24,41.27,41.17,41.2,145264.0,34.3003,34.3253,34.2421,34.2671,145264.0
2020-12-31 14:55:00,41.2,41.23,41.18,41.19,96132.0,34.2671,34.292,34.2504,34.2588,96132.0
2020-12-31 15:00:00,41.19,41.22,41.17,41.21,131815.0,34.2588,34.2837,34.2421,34.2754,131815.0
2020-12-31 15:05:00,41.21,41.25,41.18,41.24,134245.0,34.2754,34.3087,34.2504,34.3003,134245.0
2020-12-31 15:10:00,41.24,41.28,41.22,41.24,181413.0,34.3003,34.3336,34.2837,34.3003,181413.0
2020-12-31 15:15:00,41.25,41.33,41.24,41.3,195501.0,34.3087,34.3752,34.3003,34.3502,195501.0
2020-12-31 15:20:00,41.3,41.35,41.29,41.32,220104.0,34.3502,34.3918,34.3419,34.3669,220104.0
2020-12-31 15:25:00,41.32,41.32,41.26,41.27,184899.0,34.3669,34.3669,34.317,34.3253,184899.0
2020-12-31 15:30:00,41.27,41.3,41.26,41.28,339847.0,34.3253,34.3502,34.317,34.3336,339847.0
2020-12-31 15:35:00,41.29,41.32,41.27,41.27,313805.0,34.3419,34.3669,34.3253,34.3253,313805.0
2020-12-31 15:40:00,41.27,41.28,41.2,41.23,284040.0,34.3253,34.3336,34.2671,34.292,284040.0
2020-12-31 15:45:00,41.23,41.28,41.21,41.22,318753.0,34.292,34.3336,34.2754,34.2837,318753.0
2020-12-31 15:50:00,41.22,41.27,41.18,41.19,671997.0,34.2837,34.3253,34.2504,34.2588,671997.0
2020-12-31 15:55:00,41.18,41.26,41.12,41.2,1498337.0,34.2504,34.317,34.2005,34.2671,1498337.0
2021-01-04 09:30:00,41.5,41.7,41.45,41.66,907672.0,34.5166,34.6829,34.475,34.6497,907672.0
2021-01-04 09:35:00,41.66,41.73,41.52,41.63,334876.0,34.6497,34.7079,34.5332,34.6247,334876.0
2021-01-04 09:40:00,41.63,41.72,41.49,41.72,407140.0,34.6247,34.6996,34.5083,34.6996,407140.0
2021-01-04 09:45:00,41.71,42.08,41.69,42.04,715204.0,34.6912,34.999,34.6746,34.9657,715204.0
2021-01-04 09:50:00,42.03,42.07,41.79,41.93,500088.0,34.9574,34.9907,34.7578,34.8742,500088.0
2021-01-04 09:55:00,41.92,42.09,41.91,42.02,377210.0,34.8659,35.0073,34.8576,34.9491,377210.0
2021-01-04 10:00:00,42.02,42.25,42.02,42.16,805455.0,34.9491,35.1404,34.9491,35.0655,805455.0
2021-01-04 10:05:00,42.16,42.17,41.98,42.0,285537.0,35.0655,35.0738,34.9158,34.9324,285537.0
2021-01-04 10:10:00,42.0,42.07,41.91,41.92,224848.0,34.9324,34.9907,34.8576,34.8659,224848.0
2021-01-04 10:15:00,41.91,41.92,41.77,41.77,269712.0,34.8576,34.8659,34.7412,34.7412,269712.0
2021-01-04 10:20:00,41.78,41.8,41.62,41.65,278931.0,34.7495,34.7661,34.6164,34.6413,278931.0
2021-01-04 10:25:00,41.64,41.67,41.55,41.62,213098.0,34.633,34.658,34.5582,34.6164,213098.0
2021-01-04 10:30:00,41.61,41.62,41.46,41.46,252908.0,34.6081,34.6164,34.4833,34.4833,252908.0
2021-01-04 10:35:00,41.46,41.46,41.3,41.32,304387.0,34.4833,34.4833,34.3502,34.3669,304387.0
2021-01-04 10:40:00,41.31,41.32,41.16,41.19,530771.0,34.3586,34.3669,34.2338,34.2588,530771.0
2021-01-04 10:45:00,41.19,41.24,41.09,41.18,384612.0,34.2588,34.3003,34.1756,34.2504,384612.0
2021-01-04 10:50:00,41.18,41.2,41.0,41.05,318378.0,34.2504,34.2671,34.1007,34.1423,318378.0
2021-01-04 10:55:00,41.05,41.24,41.0,41.23,434118.0,34.1423,34.3003,34.1007,34.292,434118.0
2021-01-04 11:00:00,41.23,41.35,41.16,41.26,356386.0,34.292,34.3918,34.2338,34.317,356386.0
2021-01-04 11:05:00,41.26,41.3,41.11,41.12,204977.0,34.317,34.3502,34.1922,34.2005,204977.0
2021-01-04 11:10:00,41.12,41.31,41.01,41.31,249383.0,34.2005,34.3586,34.109,34.3586,249383.0
2021-01-04 11:15:00,41.29,41.34,41.24,41.33,154169.0,34.3419,34.3835,34.3003,34.3752,154169.0
2021-01-04 11:20:00,41.32,41.32,41.21,41.22,124231.0,34.3669,34.3669,34.2754,34.2837,124231.0
2021-01-04 11:25:00,41.21,41.33,41.19,41.32,171429.0,34.2754,34.3752,34.2588,34.3669,171429.0
2021-01-04 11:30:00,41.32,41.32,41.19,41.23,186351.0,34.3669,34.3669,34.2588,34.292,186351.0
2021-01-04 11:35:00,41.25,41.26,41.13,41.14,118093.0,34.3087,34.317,34.2088,34.2172,118093.0
2021-01-04 11:40:00,41.14,41.2,41.1,41.19,105201.0,34.2172,34.2671,34.1839,34.2588,105201.0
2021-01-04 11:45:00,41.18,41.23,41.14,41.23,95923.0,34.2504,34.292,34.2172,34.292,95923.0
2021-01-04 11:50:00,41.23,41.32,41.15,41.17,274219.0,34.292,34.3669,34.2255,34.2421,274219.0
2021-01-04 11:55:00,41.16,41.2,41.05,41.19,338261.0,34.2338,34.2671,34.1423,34.2588,338261.0
2021-01-04 12:00:00,41.19,41.34,41.17,41.29,228938.0,34.2588,34.3835,34.2421,34.3419,228938.0
2021-01-04 12:05:00,41.29,41.4,41.26,41.4,159711.0,34.3419,34.4334,34.317,34.4334,159711.0
2021-01-04 12:10:00,41.41,41.42,41.28,41.3,270659.0,34.4417,34.45,34.3336,34.3502,270659.0
2021-01-04 12:15:00,41.29,41.29,41.2,41.22,310526.0,34.3419,34.3419,34.2671,34.2837,310526.0
2021-01-04 12:20:00,41.21,41.25,41.14,41.2,199153.0,34.2754,34.3087,34.2172,34.2671,199153.0
2021-01-04 12:25:00,41.2,41.28,41.16,41.28,90478.0,34.2671,34.3336,34.2338,34.3336,90478.0
2021-01-04 12:30:00,41.27,41.29,41.14,41.19,189277.0,34.3253,34.3419,34.2172,34.2588,189277.0
2021-01-04 12:35:00,41.19,41.2,41.04,41.09,178091.0,34.2588,34.2671,34.134,34.1756,178091.0
2021-01-04 12:40:00,41.08,41.08,41.04,41.06,94103.0,34.1673,34.1673,34.134,34.1506,94103.0
2021-01-04 12:45:00,41.05,41.1,41.04,41.08,107950.0,34.1423,34.1839,34.134,34.1673,107950.0
2021-01-04 12:50:00,41.09,41.17,41.06,41.16,127159.0,34.1756,34.2421,34.1506,34.2338,127159.0
2021-01-04 12:55:00,41.17,41.19,41.11,41.12,171840.0,34.2421,34.2588,34.1922,34.2005,171840.0
2021-01-04 13:00:00,41.13,41.22,41.11,41.21,112589.0,34.2088,34.2837,34.1922,34.2754,112589.0
2021-01-04 13:05:00,41.2,41.34,41.2,41.28,156317.0,34.2671,34.3835,34.2671,34.3336,156317.0
2021-01-04 13:10:00,41.29,41.37,41.26,41.34,116734.0,34.3419,34.4085,34.317,34.3835,116734.0
2021-01-04 13:15:00,41.34,41.48,41.33,41.45,127031.0,34.3835,34.5,34.3752,34.475,127031.0
2021-01-04 13:20:00,41.45,41.5,41.38,41.49,166468.0,34.475,34.5166,34.4168,34.5083,166468.0
2021-01-04 13:25:00,41.48,41.59,41.48,41.55,174640.0,34.5,34.5914,34.5,34.5582,174640.0
2021-01-04 13:30:00,41.55,41.56,41.47,41.48,203133.0,34.5582,34.5665,34.4916,34.5,203133.0
2021-01-04 13:35:00,41.48,41.63,41.48,41.59,188642.0,34.5,34.6247,34.5,34.5914,188642.0
2021-01-04 13:40:00,41.58,41.63,41.49,41.54,104597.0,34.5831,34.6247,34.5083,34.5499,104597.0
2021-01-04 13:45:00,41.54,41.59,41.51,41.53,115534.0,34.5499,34.5914,34.5249,34.5415,115534.0
2021-01-04 13:50:00,41.53,41.63,41.51,41.59,110774.0,34.5415,34.6247,34.5249,34.5914,110774.0
2021-01-04 13:55:00,41.59,41.62,41.56,41.58,122812.0,34.5914,34.6164,34.5665,34.5831,122812.0
2021-01-04 14:00:00,41.58,41.59,41.45,41.48,249459.0,34.5831,34.5914,34.475,34.5,249459.0
2021-01-04 14:05:00,41.48,41.5,41.36,41.38,105742.0,34.5,34.5166,34.4001,34.4168,105742.0
2021-01-04 14:10:00,41.39,41.43,41.33,41.4,147914.0,34.4251,34.4584,34.3752,34.4334,147914.0
2021-01-04 14:15:00,41.41,41.44,41.31,41.37,139325.0,34.4417,34.4667,34.3586,34.4085,139325.0
2021-01-04 14:20:00,41.35,41.42,41.33,41.41,99196.0,34.3918,34.45,34.3752,34.4417,99196.0
2021-01-04 14:25:00,41.41,41.43,41.35,41.38,67912.0,34.4417,34.4584,34.3918,34.4168,67912.0
2021-01-04 14:30:00,41.38,41.38,41.24,41.25,140281.0,34.4168,34.4168,34.3003,34.3087,140281.0
2021-01-04 14:35:00,41.25,41.28,41.2,41.23,125261.0,34.3087,34.3336,34.2671,34.292,125261.0
2021-01-04 14:40:00,41.23,41.29,41.21,41.25,103994.0,34.292,34.3419,34.2754,34.3087,103994.0
2021-01-04 14:45:00,41.25,41.31,41.23,41.24,169496.0,34.3087,34.3586,34.292,34.3003,169496.0
2021-01-04 14:50:00,41.24,41.28,41.2,41.27,158561.0,34.3003,34.3336,34.2671,34.3253,158561.0
2021-01-04 14:55:00,41.27,41.39,41.26,41.37,183470.0,34.3253,34.4251,34.317,34.4085,183470.0
2021-01-04 15:00:00,41.37,41.38,41.2,41.23,180053.0,34.4085,34.4168,34.2671,34.292,180053.0
2021-01-04 15:05:00,41.22,41.33,41.22,41.25,139663.0,34.2837,34.3752,34.2837,34.3087,139663.0
2021-01-04 15:10:00,41.25,41.32,41.24,41.28,156435.0,34.3087,34.3669,34.3003,34.3336,156435.0
2021-01-04 15:15:00,41.27,41.3,41.21,41.23,132286.0,34.3253,34.3502,34.2754,34.292,132286.0
2021-01-04 15:20:00,41.24,41.28,41.21,41.26,180765.0,34.3003,34.3336,34.2754,34.317,180765.0
2021-01-04 15:25:00,41.26,41.28,41.23,41.25,140142.0,34.317,34.3336,34.292,34.3087,140142.0
2021-01-04 15:30:00,41.25,41.41,41.19,41.39,245649.0,34.3087,34.4417,34.2588,34.4251,245649.0
2021-01-04 15:35:00,41.39,41.46,41.35,41.44,240240.0,34.4251,34.4833,34.3918,34.4667,240240.0
2021-01-04 15:40:00,41.44,41.49,41.39,41.45,228120.0,34.4667,34.5083,34.4251,34.475,228120.0
2021-01-04 15:45:00,41.44,41.6,41.42,41.57,561643.0,34.4667,34.5998,34.45,34.5748,561643.0
2021-01-04 15:50:00,41.57,41.6,41.53,41.53,495275.0,34.5748,34.5998,34.5415,34.5415,495275.0
2021-01-04 15:55:00,41.54,41.57,41.38,41.51,1870290.0,34.5499,34.5748,34.4168,34.5249,1870290.0
2021-01-05 09:30:00,41.84,42.14,41.83,41.96,1119190.0,34.7994,35.0489,34.7911,34.8992,1119190.0
2021-01-05 09:35:00,41.97,42.09,41.92,42.02,435748.0,34.9075,35.0073,34.8659,34.9491,435748.0
2021-01-05 09:40:00,42.03,42.37,42.03,42.35,775241.0,34.9574,35.2402,34.9574,35.2236,775241.0
2021-01-05 09:45:00,42.34,42.61,42.27,42.61,778025.0,35.2152,35.4398,35.157,35.4398,778025.0
2021-01-05 09:50:00,42.61,42.63,42.36,42.39,493545.0,35.4398,35.4564,35.2319,35.2568,493545.0
2021-01-05 09:55:00,42.39,42.64,42.34,42.6,449397.0,35.2568,35.4648,35.2152,35.4315,449397.0
2021-01-05 10:00:00,42.62,42.75,42.6,42.73,559545.0,35.4481,35.5562,35.4315,35.5396,559545.0
2021-01-05 10:05:00,42.73,42.76,42.53,42.67,351740.0,35.5396,35.5646,35.3733,35.4897,351740.0
2021-01-05 10:10:00,42.67,42.81,42.67,42.73,355190.0,35.4897,35.6061,35.4897,35.5396,355190.0
2021-01-05 10:15:00,42.73,42.76,42.61,42.69,510793.0,35.5396,35.5646,35.4398,35.5063,510793.0
2021-01-05 10:20:00,42.68,42.9,42.66,42.89,500219.0,35.498,35.681,35.4814,35.6727,500219.0
2021-01-05 10:25:00,42.89,42.95,42.83,42.85,397344.0,35.6727,35.7226,35.6228,35.6394,397344.0
2021-01-05 10:30:00,42.86,42.99,42.81,42.93,297120.0,35.6477,35.7559,35.6061,35.706,297120.0
2021-01-05 10:35:00,42.93,43.05,42.93,43.05,505663.0,35.706,35.8058,35.706,35.8058,505663.0
2021-01-05 10:40:00,43.05,43.08,42.77,42.82,402655.0,35.8058,35.8307,35.5729,35.6145,402655.0
2021-01-05 10:45:00,42.82,42.95,42.8,42.91,303117.0,35.6145,35.7226,35.5978,35.6893,303117.0
2021-01-05 10:50:00,42.91,43.17,42.91,43.16,412418.0,35.6893,35.9056,35.6893,35.8972,412418.0
2021-01-05 10:55:00,43.17,43.3,43.07,43.12,561883.0,35.9056,36.0137,35.8224,35.864,561883.0
2021-01-05 11:00:00,43.12,43.34,43.06,43.34,330082.0,35.864,36.047,35.8141,36.047,330082.0
2021-01-05 11:05:00,43.33,43.43,43.27,43.42,351394.0,36.0386,36.1218,35.9887,36.1135,351394.0
2021-01-05 11:10:00,43.42,43.47,43.28,43.37,377714.0,36.1135,36.1551,35.9971,36.0719,377714.0
2021-01-05 11:15:00,43.36,43.52,43.26,43.5,425446.0,36.0636,36.1967,35.9804,36.18,425446.0
2021-01-05 11:20:00,43.5,43.63,43.5,43.63,350295.0,36.18,36.2882,36.18,36.2882,350295.0
2021-01-05 11:25:00,43.63,43.78,43.62,43.75,466386.0,36.2882,36.4129,36.2798,36.388,466386.0
2021-01-05 11:30:00,43.76,43.77,43.6,43.71,367123.0,36.3963,36.4046,36.2632,36.3547,367123.0
2021-01-05 11:35:00,43.71,43.74,43.5,43.61,542091.0,36.3547,36.3796,36.18,36.2715,542091.0
2021-01-05 11:40:00,43.62,43.73,43.57,43.67,268725.0,36.2798,36.3713,36.2383,36.3214,268725.0
2021-01-05 11:45:00,43.67,43.71,43.59,43.65,277962.0,36.3214,36.3547,36.2549,36.3048,277962.0
2021-01-05 11:50:00,43.66,43.72,43.62,43.67,221524.0,36.3131,36.363,36.2798,36.3214,221524.0
2021-01-05 11:55:00,43.68,43.78,43.67,43.7,381311.0,36.3297,36.4129,36.3214,36.3464,381311.0
2021-01-05 12:00:00,43.71,43.8,43.67,43.73,431647.0,36.3547,36.4296,36.3214,36.3713,431647.0
2021-01-05 12:05:00,43.73,43.8,43.68,43.71,409709.0,36.3713,36.4296,36.3297,36.3547,409709.0
2021-01-05 12:10:00,43.71,43.78,43.67,43.76,398278.0,36.3547,36.4129,36.3214,36.3963,398278.0
2021-01-05 12:15:00,43.76,43.91,43.76,43.88,501561.0,36.3963,36.521,36.3963,36.4961,501561.0
2021-01-05 12:20:00,43.89,43.89,43.76,43.8,242999.0,36.5044,36.5044,36.3963,36.4296,242999.0
2021-01-05 12:25:00,43.8,43.89,43.76,43.85,384409.0,36.4296,36.5044,36.3963,36.4711,384409.0
2021-01-05 12:30:00,43.84,43.95,43.84,43.9,254274.0,36.4628,36.5543,36.4628,36.5127,254274.0
2021-01-05 12:35:00,43.9,44.05,43.89,43.95,680476.0,36.5127,36.6375,36.5044,36.5543,680476.0
2021-01-05 12:40:00,43.95,44.05,43.94,44.04,317847.0,36.5543,36.6375,36.546,36.6292,317847.0
2021-01-05 12:45:00,44.03,44.09,43.98,44.04,273728.0,36.6208,36.6708,36.5793,36.6292,273728.0
2021-01-05 12:50:00,44.04,44.12,43.99,44.12,382339.0,36.6292,36.6957,36.5876,36.6957,382339.0
2021-01-05 12:55:00,44.12,44.2,44.07,44.18,392456.0,36.6957,36.7622,36.6541,36.7456,392456.0
2021-01-05 13:00:00,44.19,44.35,44.04,44.31,856066.0,36.7539,36.887,36.6292,36.8537,856066.0
2021-01-05 13:05:00,44.3,44.36,44.25,44.26,758482.0,36.8454,36.8953,36.8038,36.8121,758482.0
2021-01-05 13:10:00,44.26,44.45,44.23,44.41,801410.0,36.8121,36.9702,36.7872,36.9369,801410.0
2021-01-05 13:15:00,44.42,44.53,44.4,44.49,570890.0,36.9452,37.0367,36.9286,37.0034,570890.0
2021-01-05 13:20:00,44.48,44.58,44.46,44.58,460114.0,36.9951,37.0783,36.9785,37.0783,460114.0
2021-01-05 13:25:00,44.58,44.65,44.55,44.62,573173.0,37.0783,37.1365,37.0533,37.1116,573173.0
2021-01-05 13:30:00,44.62,44.65,44.53,44.55,398512.0,37.1116,37.1365,37.0367,37.0533,398512.0
2021-01-05 13:35:00,44.56,44.58,44.47,44.52,396152.0,37.0617,37.0783,36.9868,37.0284,396152.0
2021-01-05 13:40:00,44.52,44.55,44.46,44.5,329286.0,37.0284,37.0533,36.9785,37.0118,329286.0
2021-01-05 13:45:00,44.5,44.53,44.46,44.46,290807.0,37.0118,37.0367,36.9785,36.9785,290807.0
2021-01-05 13:50:00,44.47,44.48,44.34,44.42,434448.0,36.9868,36.9951,36.8787,36.9452,434448.0
2021-01-05 13:55:00,44.41,44.53,44.41,44.51,302874.0,36.9369,37.0367,36.9369,37.0201,302874.0
2021-01-05 14:00:00,44.51,44.59,44.5,44.59,313393.0,37.0201,37.0866,37.0118,37.0866,313393.0
2021-01-05 14:05:00,44.59,44.68,44.58,44.64,412698.0,37.0866,37.1615,37.0783,37.1282,412698.0
2021-01-05 14:10:00,44.65,44.76,44.64,44.73,484172.0,37.1365,37.228,37.1282,37.2031,484172.0
2021-01-05 14:15:00,44.74,44.8,44.71,44.73,495493.0,37.2114,37.2613,37.1864,37.2031,495493.0
2021-01-05 14:20:00,44.74,44.77,44.66,44.75,352134.0,37.2114,37.2363,37.1448,37.2197,352134.0
2021-01-05 14:25:00,44.75,44.79,44.62,44.64,314611.0,37.2197,37.253,37.1116,37.1282,314611.0
2021-01-05 14:30:00,44.64,44.65,44.5,44.51,430736.0,37.1282,37.1365,37.0118,37.0201,430736.0
2021-01-05 14:35:00,44.52,44.53,44.37,44.43,554802.0,37.0284,37.0367,36.9036,36.9535,554802.0
2021-01-05 14:40:00,44.43,44.45,44.32,44.33,339999.0,36.9535,36.9702,36.862,36.8704,339999.0
2021-01-05 14:45:00,44.33,44.35,44.27,44.3,324151.0,36.8704,36.887,36.8205,36.8454,324151.0
2021-01-05 14:50:00,44.3,44.31,44.12,44.12,446492.0,36.8454,36.8537,36.6957,36.6957,446492.0
2021-01-05 14:55:00,44.12,44.13,43.95,43.96,615513.0,36.6957,36.704,36.5543,36.5626,615513.0
2021-01-05 15:00:00,43.96,44.09,43.93,44.03,507606.0,36.5626,36.6708,36.5377,36.6208,507606.0
2021-01-05 15:05:00,44.04,44.07,44.01,44.05,365724.0,36.6292,36.6541,36.6042,36.6375,365724.0
2021-01-05 15:10:00,44.04,44.1,44.02,44.08,294843.0,36.6292,36.6791,36.6125,36.6624,294843.0
2021-01-05 15:15:00,44.07,44.1,43.93,43.96,417745.0,36.6541,36.6791,36.5377,36.5626,417745.0
2021-01-05 15:20:00,43.95,43.98,43.79,43.83,566409.0,36.5543,36.5793,36.4212,36.4545,566409.0
2021-01-05 15:25:00,43.84,43.88,43.77,43.82,304214.0,36.4628,36.4961,36.4046,36.4462,304214.0
2021-01-05 15:30:00,43.81,43.87,43.74,43.75,330883.0,36.4379,36.4878,36.3796,36.388,330883.0
2021-01-05 15:35:00,43.75,43.85,43.74,43.8,446408.0,36.388,36.4711,36.3796,36.4296,446408.0
2021-01-05 15:40:00,43.8,43.93,43.79,43.93,456462.0,36.4296,36.5377,36.4212,36.5377,456462.0
2021-01-05 15:45:00,43.93,43.94,43.71,43.76,850583.0,36.5377,36.546,36.3547,36.3963,850583.0
2021-01-05 15:50:00,43.76,43.78,43.61,43.62,829216.0,36.3963,36.4129,36.2715,36.2798,829216.0
2021-01-05 15:55:00,43.62,43.62,43.44,43.5,1931405.0,36.2798,36.2798,36.1301,36.18,1931405.0
2021-01-06 09:30:00,44.41,44.51,43.91,44.03,1569804.0,36.9369,37.0201,36.521,36.6208,1569804.0
2021-01-06 09:35:00,44.04,44.06,43.83,43.96,819878.0,36.6292,36.6458,36.4545,36.5626,819878.0
2021-01-06 09:40:00,43.95,43.97,43.7,43.88,879784.0,36.5543,36.5709,36.3464,36.4961,879784.0
2021-01-06 09:45:00,43.88,44.14,43.78,44.12,583723.0,36.4961,36.7123,36.4129,36.6957,583723.0
2021-01-06 09:50:00,44.11,44.2,43.89,44.07,584590.0,36.6874,36.7622,36.5044,36.6541,584590.0
2021-01-06 09:55:00,44.08,44.09,43.93,44.0,347660.0,36.6624,36.6708,36.5377,36.5959,347660.0
2021-01-06 10:00:00,44.0,44.18,43.97,44.17,349688.0,36.5959,36.7456,36.5709,36.7373,349688.0
2021-01-06 10:05:00,44.16,44.19,44.06,44.19,314161.0,36.729,36.7539,36.6458,36.7539,314161.0
2021-01-06 10:10:00,44.19,44.29,44.12,44.25,281877.0,36.7539,36.8371,36.6957,36.8038,281877.0
2021-01-06 10:15:00,44.25,44.42,44.25,44.38,256473.0,36.8038,36.9452,36.8038,36.912,256473.0
2021-01-06 10:20:00,44.37,44.42,44.28,44.38,357844.0,36.9036,36.9452,36.8288,36.912,357844.0
2021-01-06 10:25:00,44.39,44.5,44.37,44.45,371681.0,36.9203,37.0118,36.9036,36.9702,371681.0
2021-01-06 10:30:00,44.45,44.85,44.45,44.83,703485.0,36.9702,37.3029,36.9702,37.2862,703485.0
2021-01-06 10:35:00,44.84,45.0,44.81,44.99,1011416.0,37.2945,37.4276,37.2696,37.4193,1011416.0
2021-01-06 10:40:00,44.99,45.09,44.9,45.07,1242111.0,37.4193,37.5025,37.3445,37.4858,1242111.0
2021-01-06 10:45:00,45.07,45.09,44.68,44.76,642088.0,37.4858,37.5025,37.1615,37.228,642088.0
2021-01-06 10:50:00,44.76,44.98,44.76,44.86,362427.0,37.228,37.411,37.228,37.3112,362427.0
2021-01-06 10:55:00,44.87,44.87,44.71,44.77,306363.0,37.3195,37.3195,37.1864,37.2363,306363.0
2021-01-06 11:00:00,44.77,44.82,44.7,44.82,286161.0,37.2363,37.2779,37.1781,37.2779,286161.0
2021-01-06 11:05:00,44.81,44.85,44.67,44.7,325186.0,37.2696,37.3029,37.1532,37.1781,325186.0
2021-01-06 11:10:00,44.7,44.73,44.64,44.66,238808.0,37.1781,37.2031,37.1282,37.1448,238808.0
2021-01-06 11:15:00,44.66,44.75,44.65,44.72,288434.0,37.1448,37.2197,37.1365,37.1947,288434.0
2021-01-06 11:20:00,44.71,44.75,44.62,44.73,253233.0,37.1864,37.2197,37.1116,37.2031,253233.0
2021-01-06 11:25:00,44.73,44.91,44.72,44.9,391926.0,37.2031,37.3528,37.1947,37.3445,391926.0
2021-01-06 11:30:00,44.9,44.91,44.75,44.85,293727.0,37.3445,37.3528,37.2197,37.3029,293727.0
2021-01-06 11:35:00,44.85,44.85,44.71,44.77,391582.0,37.3029,37.3029,37.1864,37.2363,391582.0
2021-01-06 11:40:00,44.77,44.85,44.75,44.82,351206.0,37.2363,37.3029,37.2197,37.2779,351206.0
2021-01-06 11:45:00,44.81,44.94,44.72,44.94,331938.0,37.2696,37.3777,37.1947,37.3777,331938.0
2021-01-06 11:50:00,44.94,44.96,44.83,44.87,248360.0,37.3777,37.3944,37.2862,37.3195,248360.0
2021-01-06 11:55:00,44.87,44.93,44.78,44.82,173090.0,37.3195,37.3694,37.2446,37.2779,173090.0
2021-01-06 12:00:00,44.83,44.84,44.71,44.71,186549.0,37.2862,37.2945,37.1864,37.1864,186549.0
2021-01-06 12:05:00,44.71,44.77,44.68,44.76,197439.0,37.1864,37.2363,37.1615,37.228,197439.0
2021-01-06 12:10:00,44.76,44.79,44.7,44.79,178397.0,37.228,37.253,37.1781,37.253,178397.0
2021-01-06 12:15:00,44.79,44.83,44.72,44.8,189294.0,37.253,37.2862,37.1947,37.2613,189294.0
2021-01-06 12:20:00,44.8,44.83,44.75,44.76,159126.0,37.2613,37.2862,37.2197,37.228,159126.0
2021-01-06 12:25:00,44.77,44.92,44.76,44.92,182563.0,37.2363,37.3611,37.228,37.3611,182563.0
2021-01-06 12:30:00,44.92,44.99,44.91,44.93,223021.0,37.3611,37.4193,37.3528,37.3694,223021.0
2021-01-06 12:35:00,44.93,44.99,44.91,44.92,199659.0,37.3694,37.4193,37.3528,37.3611,199659.0
2021-01-06 12:40:00,44.93,44.94,44.86,44.91,162186.0,37.3694,37.3777,37.3112,37.3528,162186.0
2021-01-06 12:45:00,44.91,44.96,44.9,44.94,129487.0,37.3528,37.3944,37.3445,37.3777,129487.0
2021-01-06 12:50:00,44.95,44.99,44.92,44.98,188594.0,37.386,37.4193,37.3611,37.411,188594.0
2021-01-06 12:55:00,44.98,44.99,44.82,44.82,226044.0,37.411,37.4193,37.2779,37.2779,226044.0
2021-01-06 13:00:00,44.82,44.88,44.77,44.81,297654.0,37.2779,37.3278,37.2363,37.2696,297654.0
2021-01-06 13:05:00,44.81,44.91,44.78,44.91,153018.0,37.2696,37.3528,37.2446,37.3528,153018.0
2021-01-06 13:10:00,44.91,44.99,44.89,44.99,159863.0,37.3528,37.4193,37.3361,37.4193,159863.0
2021-01-06 13:15:00,44.98,45.01,44.93,44.97,416407.0,37.411,37.4359,37.3694,37.4027,416407.0
2021-01-06 13:20:00,44.96,45.0,44.92,44.98,112724.0,37.3944,37.4276,37.3611,37.411,112724.0
2021-01-06 13:25:00,44.98,44.98,44.93,44.97,182277.0,37.411,37.411,37.3694,37.4027,182277.0
2021-01-06 13:30:00,44.97,45.0,44.96,45.0,199882.0,37.4027,37.4276,37.3944,37.4276,199882.0
2021-01-06 13:35:00,44.99,45.06,44.96,45.0,422711.0,37.4193,37.4775,37.3944,37.4276,422711.0
2021-01-06 13:40:00,45.0,45.07,44.96,45.06,278979.0,37.4276,37.4858,37.3944,37.4775,278979.0
2021-01-06 13:45:00,45.06,45.1,45.04,45.08,236521.0,37.4775,37.5108,37.4609,37.4942,236521.0
2021-01-06 13:50:00,45.07,45.1,45.01,45.02,174852.0,37.4858,37.5108,37.4359,37.4443,174852.0
2021-01-06 13:55:00,45.02,45.05,44.92,44.94,155018.0,37.4443,37.4692,37.3611,37.3777,155018.0
2021-01-06 14:00:00,44.94,45.05,44.93,45.04,204608.0,37.3777,37.4692,37.3694,37.4609,204608.0
2021-01-06 14:05:00,45.03,45.06,44.98,44.98,168995.0,37.4526,37.4775,37.411,37.411,168995.0
2021-01-06 14:10:00,44.98,45.01,44.85,44.87,292085.0,37.411,37.4359,37.3029,37.3195,292085.0
2021-01-06 14:15:00,44.87,44.91,44.66,44.71,338455.0,37.3195,37.3528,37.1448,37.1864,338455.0
2021-01-06 14:20:00,44.72,44.8,44.69,44.7,250608.0,37.1947,37.2613,37.1698,37.1781,250608.0
2021-01-06 14:25:00,44.71,44.71,44.49,44.59,571314.0,37.1864,37.1864,37.0034,37.0866,571314.0
2021-01-06 14:30:00,44.58,44.77,44.55,44.76,371295.0,37.0783,37.2363,37.0533,37.228,371295.0
2021-01-06 14:35:00,44.77,44.77,44.49,44.51,299069.0,37.2363,37.2363,37.0034,37.0201,299069.0
2021-01-06 14:40:00,44.51,44.6,44.45,44.48,318994.0,37.0201,37.0949,36.9702,36.9951,318994.0
2021-01-06 14:45:00,44.48,44.51,44.23,44.25,436119.0,36.9951,37.0201,36.7872,36.8038,436119.0
2021-01-06 14:50:00,44.26,44.32,44.18,44.3,599491.0,36.8121,36.862,36.7456,36.8454,599491.0
2021-01-06 14:55:00,44.29,44.54,44.29,44.52,367926.0,36.8371,37.045,36.8371,37.0284,367926.0
2021-01-06 15:00:00,44.52,44.54,44.28,44.3,286354.0,37.0284,37.045,36.8288,36.8454,286354.0
2021-01-06 15:05:00,44.3,44.42,44.27,44.33,315422.0,36.8454,36.9452,36.8205,36.8704,315422.0
2021-01-06 15:10:00,44.34,44.54,44.3,44.43,553880.0,36.8787,37.045,36.8454,36.9535,553880.0
2021-01-06 15:15:00,44.43,44.51,44.38,44.42,492010.0,36.9535,37.0201,36.912,36.9452,492010.0
2021-01-06 15:20:00,44.41,44.5,44.32,44.36,550754.0,36.9369,37.0118,36.862,36.8953,550754.0
2021-01-06 15:25:00,44.36,44.6,44.28,44.58,370065.0,36.8953,37.0949,36.8288,37.0783,370065.0
2021-01-06 15:30:00,44.56,44.62,44.44,44.59,395474.0,37.0617,37.1116,36.9619,37.0866,395474.0
2021-01-06 15:35:00,44.59,44.61,44.37,44.42,403412.0,37.0866,37.1032,36.9036,36.9452,403412.0
2021-01-06 15:40:00,44.42,44.62,44.4,44.54,322274.0,36.9452,37.1116,36.9286,37.045,322274.0
2021-01-06 15:45:00,44.54,44.7,44.52,44.65,445906.0,37.045,37.1781,37.0284,37.1365,445906.0
2021-01-06 15:50:00,44.64,44.71,44.5,44.65,822876.0,37.1282,37.1864,37.0118,37.1365,822876.0
2021-01-06 15:55:00,44.64,44.67,44.51,44.61,1500571.0,37.1282,37.1532,37.0201,37.1032,1500571.0
2021-01-07 09:30:00,45.0,45.06,44.58,44.61,1079684.0,37.4276,37.4775,37.0783,37.1032,1079684.0
2021-01-07 09:35:00,44.6,44.88,44.53,44.81,681722.0,37.0949,37.3278,37.0367,37.2696,681722.0
2021-01-07 09:40:00,44.82,45.22,44.78,45.07,656525.0,37.2779,37.6106,37.2446,37.4858,656525.0
2021-01-07 09:45:00,45.07,45.28,45.02,45.27,611289.0,37.4858,37.6605,37.4443,37.6522,611289.0
2021-01-07 09:50:00,45.26,45.34,45.1,45.1,567445.0,37.6439,37.7104,37.5108,37.5108,567445.0
2021-01-07 09:55:00,45.1,45.16,45.01,45.02,492149.0,37.5108,37.5607,37.4359,37.4443,492149.0
2021-01-07 10:00:00,45.02,45.17,45.01,45.1,416679.0,37.4443,37.569,37.4359,37.5108,416679.0
2021-01-07 10:05:00,45.09,45.13,44.91,44.96,338468.0,37.5025,37.5357,37.3528,37.3944,338468.0
2021-01-07 10:10:00,44.97,44.99,44.85,44.88,256619.0,37.4027,37.4193,37.3029,37.3278,256619.0
2021-01-07 10:15:00,44.89,45.11,44.88,45.05,306343.0,37.3361,37.5191,37.3278,37.4692,306343.0
2021-01-07 10:20:00,45.05,45.2,45.0,45.2,289368.0,37.4692,37.594,37.4276,37.594,289368.0
2021-01-07 10:25:00,45.21,45.3,45.18,45.26,299218.0,37.6023,37.6771,37.5773,37.6439,299218.0
2021-01-07 10:30:00,45.26,45.46,45.24,45.41,385660.0,37.6439,37.8102,37.6272,37.7686,385660.0
2021-01-07 10:35:00,45.42,45.57,45.41,45.55,501872.0,37.7769,37.9017,37.7686,37.8851,501872.0
2021-01-07 10:40:00,45.54,45.55,45.33,45.37,355528.0,37.8768,37.8851,37.7021,37.7354,355528.0
2021-01-07 10:45:00,45.37,45.42,45.32,45.35,251669.0,37.7354,37.7769,37.6938,37.7187,251669.0
2021-01-07 10:50:00,45.36,45.43,45.27,45.43,184313.0,37.727,37.7853,37.6522,37.7853,184313.0
2021-01-07 10:55:00,45.42,45.49,45.4,45.47,205954.0,37.7769,37.8352,37.7603,37.8185,205954.0
2021-01-07 11:00:00,45.47,45.49,45.36,45.39,252751.0,37.8185,37.8352,37.727,37.752,252751.0
2021-01-07 11:05:00,45.38,45.42,45.23,45.26,212544.0,37.7437,37.7769,37.6189,37.6439,212544.0
2021-01-07 11:10:00,45.25,45.29,45.21,45.27,201942.0,37.6356,37.6688,37.6023,37.6522,201942.0
2021-01-07 11:15:00,45.26,45.32,45.17,45.18,249213.0,37.6439,37.6938,37.569,37.5773,249213.0
2021-01-07 11:20:00,45.18,45.29,45.17,45.22,228657.0,37.5773,37.6688,37.569,37.6106,228657.0
2021-01-07 11:25:00,45.22,45.23,45.1,45.13,187894.0,37.6106,37.6189,37.5108,37.5357,187894.0
2021-01-07 11:30:00,45.12,45.2,45.1,45.16,226957.0,37.5274,37.594,37.5108,37.5607,226957.0
2021-01-07 11:35:00,45.15,45.23,45.1,45.12,208607.0,37.5524,37.6189,37.5108,37.5274,208607.0
2021-01-07 11:40:00,45.13,45.15,45.05,45.13,153056.0,37.5357,37.5524,37.4692,37.5357,153056.0
2021-01-07 11:45:00,45.13,45.15,45.03,45.04,220827.0,37.5357,37.5524,37.4526,37.4609,220827.0
2021-01-07 11:50:00,45.03,45.04,44.95,44.99,290329.0,37.4526,37.4609,37.386,37.4193,290329.0
2021-01-07 11:55:00,44.99,45.04,44.94,44.98,190947.0,37.4193,37.4609,37.3777,37.411,190947.0
2021-01-07 12:00:00,44.98,45.05,44.91,45.04,262423.0,37.411,37.4692,37.3528,37.4609,262423.0
2021-01-07 12:05:00,45.04,45.13,45.02,45.06,379196.0,37.4609,37.5357,37.4443,37.4775,379196.0
2021-01-07 12:10:00,45.07,45.09,45.01,45.04,117390.0,37.4858,37.5025,37.4359,37.4609,117390.0
2021-01-07 12:15:00,45.05,45.15,45.04,45.08,185438.0,37.4692,37.5524,37.4609,37.4942,185438.0
2021-01-07 12:20:00,45.07,45.18,45.06,45.11,173111.0,37.4858,37.5773,37.4775,37.5191,173111.0
2021-01-07 12:25:00,45.11,45.23,45.08,45.19,314220.0,37.5191,37.6189,37.4942,37.5857,314220.0
2021-01-07 12:30:00,45.17,45.18,45.13,45.14,124479.0,37.569,37.5773,37.5357,37.5441,124479.0
2021-01-07 12:35:00,45.15,45.17,45.13,45.16,100807.0,37.5524,37.569,37.5357,37.5607,100807.0
2021-01-07 12:40:00,45.16,45.19,45.1,45.12,153124.0,37.5607,37.5857,37.5108,37.5274,153124.0
2021-01-07 12:45:00,45.13,45.13,45.01,45.05,125172.0,37.5357,37.5357,37.4359,37.4692,125172.0
2021-01-07 12:50:00,45.06,45.15,45.05,45.12,215105.0,37.4775,37.5524,37.4692,37.5274,215105.0
2021-01-07 12:55:00,45.12,45.13,45.04,45.08,163918.0,37.5274,37.5357,37.4609,37.4942,163918.0
2021-01-07 13:00:00,45.08,45.14,45.07,45.09,149811.0,37.4942,37.5441,37.4858,37.5025,149811.0
2021-01-07 13:05:00,45.09,45.1,44.99,45.03,177044.0,37.5025,37.5108,37.4193,37.4526,177044.0
2021-01-07 13:10:00,45.02,45.06,44.94,44.95,158341.0,37.4443,37.4775,37.3777,37.386,158341.0
2021-01-07 13:15:00,44.95,44.96,44.86,44.89,245882.0,37.386,37.3944,37.3112,37.3361,245882.0
2021-01-07 13:20:00,44.89,44.93,44.8,44.84,202210.0,37.3361,37.3694,37.2613,37.2945,202210.0
2021-01-07 13:25:00,44.84,44.86,44.72,44.72,210821.0,37.2945,37.3112,37.1947,37.1947,210821.0
2021-01-07 13:30:00,44.73,44.8,44.69,44.7,332998.0,37.2031,37.2613,37.1698,37.1781,332998.0
2021-01-07 13:35:00,44.69,44.77,44.68,44.72,230312.0,37.1698,37.2363,37.1615,37.1947,230312.0
2021-01-07 13:40:00,44.72,44.78,44.66,44.77,142572.0,37.1947,37.2446,37.1448,37.2363,142572.0
2021-01-07 13:45:00,44.77,44.8,44.68,44.68,178884.0,37.2363,37.2613,37.1615,37.1615,178884.0
2021-01-07 13:50:00,44.69,44.8,44.68,44.8,194029.0,37.1698,37.2613,37.1615,37.2613,194029.0
2021-01-07 13:55:00,44.8,44.83,44.71,44.77,177016.0,37.2613,37.2862,37.1864,37.2363,177016.0
2021-01-07 14:00:00,44.77,44.83,44.73,44.82,155273.0,37.2363,37.2862,37.2031,37.2779,155273.0
2021-01-07 14:05:00,44.82,44.82,44.75,44.8,131782.0,37.2779,37.2779,37.2197,37.2613,131782.0
2021-01-07 14:10:00,44.8,44.84,44.73,44.79,180417.0,37.2613,37.2945,37.2031,37.253,180417.0
2021-01-07 14:15:00,44.78,44.79,44.72,44.76,135311.0,37.2446,37.253,37.1947,37.228,135311.0
2021-01-07 14:20:00,44.76,44.78,44.72,44.73,121684.0,37.228,37.2446,37.1947,37.2031,121684.0
2021-01-07 14:25:00,44.73,44.8,44.72,44.78,110094.0,37.2031,37.2613,37.1947,37.2446,110094.0
2021-01-07 14:30:00,44.78,44.82,44.77,44.81,137076.0,37.2446,37.2779,37.2363,37.2696,137076.0
2021-01-07 14:35:00,44.81,44.88,44.81,44.87,147244.0,37.2696,37.3278,37.2696,37.3195,147244.0
2021-01-07 14:40:00,44.87,44.9,44.85,44.86,204493.0,37.3195,37.3445,37.3029,37.3112,204493.0
2021-01-07 14:45:00,44.86,44.91,44.81,44.83,229861.0,37.3112,37.3528,37.2696,37.2862,229861.0
2021-01-07 14:50:00,44.83,44.87,44.8,44.87,124937.0,37.2862,37.3195,37.2613,37.3195,124937.0
2021-01-07 14:55:00,44.87,44.93,44.8,44.93,245362.0,37.3195,37.3694,37.2613,37.3694,245362.0
2021-01-07 15:00:00,44.93,44.99,44.92,44.99,221132.0,37.3694,37.4193,37.3611,37.4193,221132.0
2021-01-07 15:05:00,44.99,44.99,44.88,44.92,167292.0,37.4193,37.4193,37.3278,37.3611,167292.0
2021-01-07 15:10:00,44.91,44.94,44.86,44.94,211789.0,37.3528,37.3777,37.3112,37.3777,211789.0
2021-01-07 15:15:00,44.93,44.97,44.92,44.96,166881.0,37.3694,37.4027,37.3611,37.3944,166881.0
2021-01-07 15:20:00,44.96,45.05,44.94,45.03,264916.0,37.3944,37.4692,37.3777,37.4526,264916.0
2021-01-07 15:25:00,45.03,45.06,44.99,45.02,213960.0,37.4526,37.4775,37.4193,37.4443,213960.0
2021-01-07 15:30:00,45.02,45.08,45.01,45.03,270168.0,37.4443,37.4942,37.4359,37.4526,270168.0
2021-01-07 15:35:00,45.03,45.09,45.01,45.09,362685.0,37.4526,37.5025,37.4359,37.5025,362685.0
2021-01-07 15:40:00,45.08,45.08,44.97,45.02,291481.0,37.4942,37.4942,37.4027,37.4443,291481.0
2021-01-07 15:45:00,45.02,45.05,44.95,45.0,269960.0,37.4443,37.4692,37.386,37.4276,269960.0
2021-01-07 15:50:00,45.0,45.0,44.92,44.95,403657.0,37.4276,37.4276,37.3611,37.386,403657.0
2021-01-07 15:55:00,44.95,44.99,44.81,44.95,1984052.0,37.386,37.4193,37.2696,37.386,1984052.0
2021-01-08 09:30:00,45.2,45.46,45.18,45.32,1007841.0,37.594,37.8102,37.5773,37.6938,1007841.0
2021-01-08 09:35:00,45.31,45.49,45.26,45.3,471627.0,37.6855,37.8352,37.6439,37.6771,471627.0
2021-01-08 09:40:00,45.29,45.43,45.13,45.39,378356.0,37.6688,37.7853,37.5357,37.752,378356.0
2021-01-08 09:45:00,45.39,45.4,45.19,45.2,291733.0,37.752,37.7603,37.5857,37.594,291733.0
2021-01-08 09:50:00,45.2,45.24,45.0,45.02,407243.0,37.594,37.6272,37.4276,37.4443,407243.0
2021-01-08 09:55:00,45.02,45.2,45.0,45.1,447838.0,37.4443,37.594,37.4276,37.5108,447838.0
2021-01-08 10:00:00,45.11,45.18,44.96,45.17,419639.0,37.5191,37.5773,37.3944,37.569,419639.0
2021-01-08 10:05:00,45.18,45.31,45.17,45.29,324037.0,37.5773,37.6855,37.569,37.6688,324037.0
2021-01-08 10:10:00,45.3,45.37,45.28,45.29,291594.0,37.6771,37.7354,37.6605,37.6688,291594.0
2021-01-08 10:15:00,45.29,45.35,45.22,45.23,224983.0,37.6688,37.7187,37.6106,37.6189,224983.0
2021-01-08 10:20:00,45.22,45.26,45.1,45.15,229570.0,37.6106,37.6439,37.5108,37.5524,229570.0
2021-01-08 10:25:00,45.14,45.15,44.95,44.97,292439.0,37.5441,37.5524,37.386,37.4027,292439.0
2021-01-08 10:30:00,44.98,45.12,44.97,45.07,246869.0,37.411,37.5274,37.4027,37.4858,246869.0
2021-01-08 10:35:00,45.07,45.16,45.0,45.12,182323.0,37.4858,37.5607,37.4276,37.5274,182323.0
2021-01-08 10:40:00,45.13,45.2,45.09,45.2,157779.0,37.5357,37.594,37.5025,37.594,157779.0
2021-01-08 10:45:00,45.19,45.34,45.19,45.34,338171.0,37.5857,37.7104,37.5857,37.7104,338171.0
2021-01-08 10:50:00,45.34,45.4,45.31,45.36,207747.0,37.7104,37.7603,37.6855,37.727,207747.0
2021-01-08 10:55:00,45.36,45.49,45.35,45.47,217110.0,37.727,37.8352,37.7187,37.8185,217110.0
2021-01-08 11:00:00,45.46,45.5,45.43,45.47,238936.0,37.8102,37.8435,37.7853,37.8185,238936.0
2021-01-08 11:05:00,45.46,45.47,45.35,45.38,198762.0,37.8102,37.8185,37.7187,37.7437,198762.0
2021-01-08 11:10:00,45.38,45.55,45.34,45.55,365995.0,37.7437,37.8851,37.7104,37.8851,365995.0
2021-01-08 11:15:00,45.55,45.56,45.42,45.47,194880.0,37.8851,37.8934,37.7769,37.8185,194880.0
2021-01-08 11:20:00,45.47,45.54,45.46,45.48,196160.0,37.8185,37.8768,37.8102,37.8269,196160.0
2021-01-08 11:25:00,45.48,45.49,45.41,45.43,217422.0,37.8269,37.8352,37.7686,37.7853,217422.0
2021-01-08 11:30:00,45.42,45.54,45.38,45.48,179326.0,37.7769,37.8768,37.7437,37.8269,179326.0
2021-01-08 11:35:00,45.48,45.58,45.47,45.54,144124.0,37.8269,37.91,37.8185,37.8768,144124.0
2021-01-08 11:40:00,45.54,45.63,45.51,45.59,185859.0,37.8768,37.9516,37.8518,37.9183,185859.0
2021-01-08 11:45:00,45.6,45.67,45.59,45.64,193156.0,37.9267,37.9849,37.9183,37.9599,193156.0
2021-01-08 11:50:00,45.64,45.66,45.59,45.64,162581.0,37.9599,37.9766,37.9183,37.9599,162581.0
2021-01-08 11:55:00,45.64,45.69,45.61,45.66,201154.0,37.9599,38.0015,37.935,37.9766,201154.0
2021-01-08 12:00:00,45.67,45.67,45.51,45.55,297360.0,37.9849,37.9849,37.8518,37.8851,297360.0
2021-01-08 12:05:00,45.56,45.65,45.54,45.65,228261.0,37.8934,37.9682,37.8768,37.9682,228261.0
2021-01-08 12:10:00,45.64,45.7,45.63,45.68,202138.0,37.9599,38.0098,37.9516,37.9932,202138.0
2021-01-08 12:15:00,45.68,45.69,45.62,45.64,195564.0,37.9932,38.0015,37.9433,37.9599,195564.0
2021-01-08 12:20:00,45.63,45.73,45.62,45.72,177587.0,37.9516,38.0348,37.9433,38.0265,177587.0
2021-01-08 12:25:00,45.72,45.78,45.7,45.76,208094.0,38.0265,38.0764,38.0098,38.0597,208094.0
2021-01-08 12:30:00,45.75,45.78,45.66,45.72,163814.0,38.0514,38.0764,37.9766,38.0265,163814.0
2021-01-08 12:35:00,45.72,45.73,45.59,45.61,210694.0,38.0265,38.0348,37.9183,37.935,210694.0
2021-01-08 12:40:00,45.61,45.63,45.53,45.59,153399.0,37.935,37.9516,37.8684,37.9183,153399.0
2021-01-08 12:45:00,45.59,45.64,45.55,45.57,145252.0,37.9183,37.9599,37.8851,37.9017,145252.0
2021-01-08 12:50:00,45.57,45.62,45.52,45.54,164899.0,37.9017,37.9433,37.8601,37.8768,164899.0
2021-01-08 12:55:00,45.54,45.59,45.53,45.56,93270.0,37.8768,37.9183,37.8684,37.8934,93270.0
2021-01-08 13:00:00,45.55,45.62,45.53,45.55,183644.0,37.8851,37.9433,37.8684,37.8851,183644.0
2021-01-08 13:05:00,45.56,45.64,45.56,45.63,248948.0,37.8934,37.9599,37.8934,37.9516,248948.0
2021-01-08 13:10:00,45.62,45.63,45.43,45.44,203322.0,37.9433,37.9516,37.7853,37.7936,203322.0
2021-01-08 13:15:00,45.44,45.45,45.27,45.3,216485.0,37.7936,37.8019,37.6522,37.6771,216485.0
2021-01-08 13:20:00,45.3,45.33,45.2,45.25,317072.0,37.6771,37.7021,37.594,37.6356,317072.0
2021-01-08 13:25:00,45.25,45.37,45.24,45.31,237214.0,37.6356,37.7354,37.6272,37.6855,237214.0
2021-01-08 13:30:00,45.31,45.34,45.11,45.14,260502.0,37.6855,37.7104,37.5191,37.5441,260502.0
2021-01-08 13:35:00,45.14,45.24,45.09,45.21,411595.0,37.5441,37.6272,37.5025,37.6023,411595.0
2021-01-08 13:40:00,45.22,45.27,45.17,45.25,274308.0,37.6106,37.6522,37.569,37.6356,274308.0
2021-01-08 13:45:00,45.24,45.29,45.16,45.23,198357.0,37.6272,37.6688,37.5607,37.6189,198357.0
2021-01-08 13:50:00,45.24,45.29,45.2,45.22,133366.0,37.6272,37.6688,37.594,37.6106,133366.0
2021-01-08 13:55:00,45.21,45.29,45.18,45.27,153199.0,37.6023,37.6688,37.5773,37.6522,153199.0
2021-01-08 14:00:00,45.27,45.44,45.26,45.4,428074.0,37.6522,37.7936,37.6439,37.7603,428074.0
2021-01-08 14:05:00,45.4,45.51,45.39,45.51,189434.0,37.7603,37.8518,37.752,37.8518,189434.0
2021-01-08 14:10:00,45.51,45.58,45.49,45.52,317316.0,37.8518,37.91,37.8352,37.8601,317316.0
2021-01-08 14:15:00,45.52,45.7,45.52,45.67,252611.0,37.8601,38.0098,37.8601,37.9849,252611.0
2021-01-08 14:20:00,45.68,45.69,45.62,45.66,247690.0,37.9932,38.0015,37.9433,37.9766,247690.0
2021-01-08 14:25:00,45.66,45.73,45.62,45.7,272417.0,37.9766,38.0348,37.9433,38.0098,272417.0
2021-01-08 14:30:00,45.7,45.82,45.68,45.74,363769.0,38.0098,38.1096,37.9932,38.0431,363769.0
2021-01-08 14:35:00,45.75,45.82,45.68,45.72,252600.0,38.0514,38.1096,37.9932,38.0265,252600.0
2021-01-08 14:40:00,45.71,45.72,45.57,45.61,161771.0,38.0181,38.0265,37.9017,37.935,161771.0
2021-01-08 14:45:00,45.61,45.64,45.55,45.62,194854.0,37.935,37.9599,37.8851,37.9433,194854.0
2021-01-08 14:50:00,45.62,45.71,45.57,45.58,159312.0,37.9433,38.0181,37.9017,37.91,159312.0
2021-01-08 14:55:00,45.59,45.68,45.58,45.64,142535.0,37.9183,37.9932,37.91,37.9599,142535.0
2021-01-08 15:00:00,45.64,45.74,45.63,45.71,215054.0,37.9599,38.0431,37.9516,38.0181,215054.0
2021-01-08 15:05:00,45.71,45.75,45.69,45.75,164138.0,38.0181,38.0514,38.0015,38.0514,164138.0
2021-01-08 15:10:00,45.75,45.76,45.67,45.68,193571.0,38.0514,38.0597,37.9849,37.9932,193571.0
2021-01-08 15:15:00,45.69,45.7,45.62,45.67,188489.0,38.0015,38.0098,37.9433,37.9849,188489.0
2021-01-08 15:20:00,45.68,45.68,45.57,45.61,222187.0,37.9932,37.9932,37.9017,37.935,222187.0
2021-01-08 15:25:00,45.61,45.67,45.57,45.63,171864.0,37.935,37.9849,37.9017,37.9516,171864.0
2021-01-08 15:30:00,45.64,45.65,45.57,45.64,264688.0,37.9599,37.9682,37.9017,37.9599,264688.0
2021-01-08 15:35:00,45.64,45.64,45.55,45.58,246312.0,37.9599,37.9599,37.8851,37.91,246312.0
2021-01-08 15:40:00,45.58,45.62,45.51,45.55,242436.0,37.91,37.9433,37.8518,37.8851,242436.0
2021-01-08 15:45:00,45.55,45.59,45.52,45.55,461287.0,37.8851,37.9183,37.8601,37.8851,461287.0
2021-01-08 15:50:00,45.55,45.58,45.48,45.53,773858.0,37.8851,37.91,37.8269,37.8684,773858.0
2021-01-08 15:55:00,45.54,45.57,45.39,45.46,1786623.0,37.8768,37.9017,37.752,37.8102,1786623.0
2021-01-11 09:30:00,45.04,45.32,44.75,45.29,1599442.0,37.4609,37.6938,37.2197,37.6688,1599442.0
2021-01-11 09:35:00,45.28,45.39,45.12,45.24,669627.0,37.6605,37.752,37.5274,37.6272,669627.0
2021-01-11 09:40:00,45.24,45.34,45.15,45.29,359669.0,37.6272,37.7104,37.5524,37.6688,359669.0
2021-01-11 09:45:00,45.28,45.65,45.24,45.55,627026.0,37.6605,37.9682,37.6272,37.8851,627026.0
2021-01-11 09:50:00,45.55,45.66,45.51,45.64,412560.0,37.8851,37.9766,37.8518,37.9599,412560.0
2021-01-11 09:55:00,45.64,45.83,45.63,45.78,549110.0,37.9599,38.118,37.9516,38.0764,549110.0
2021-01-11 10:00:00,45.78,45.85,45.7,45.72,378011.0,38.0764,38.1346,38.0098,38.0265,378011.0
2021-01-11 10:05:00,45.72,45.73,45.64,45.69,269275.0,38.0265,38.0348,37.9599,38.0015,269275.0
2021-01-11 10:10:00,45.7,45.8,45.65,45.67,267083.0,38.0098,38.093,37.9682,37.9849,267083.0
2021-01-11 10:15:00,45.67,45.89,45.61,45.88,337918.0,37.9849,38.1679,37.935,38.1595,337918.0
2021-01-11 10:20:00,45.89,45.93,45.71,45.71,316750.0,38.1679,38.2011,38.0181,38.0181,316750.0
2021-01-11 10:25:00,45.71,45.83,45.67,45.74,188461.0,38.0181,38.118,37.9849,38.0431,188461.0
2021-01-11 10:30:00,45.74,45.75,45.63,45.66,247456.0,38.0431,38.0514,37.9516,37.9766,247456.0
2021-01-11 10:35:00,45.66,45.75,45.65,45.7,179750.0,37.9766,38.0514,37.9682,38.0098,179750.0
2021-01-11 10:40:00,45.71,45.88,45.69,45.75,419525.0,38.0181,38.1595,38.0015,38.0514,419525.0
2021-01-11 10:45:00,45.75,45.78,45.67,45.68,287271.0,38.0514,38.0764,37.9849,37.9932,287271.0
2021-01-11 10:50:00,45.68,45.69,45.57,45.59,279810.0,37.9932,38.0015,37.9017,37.9183,279810.0
2021-01-11 10:55:00,45.58,45.74,45.52,45.73,211095.0,37.91,38.0431,37.8601,38.0348,211095.0
2021-01-11 11:00:00,45.73,45.74,45.62,45.66,128135.0,38.0348,38.0431,37.9433,37.9766,128135.0
2021-01-11 11:05:00,45.66,45.79,45.63,45.79,170914.0,37.9766,38.0847,37.9516,38.0847,170914.0
2021-01-11 11:10:00,45.8,45.9,45.78,45.9,322934.0,38.093,38.1762,38.0764,38.1762,322934.0
2021-01-11 11:15:00,45.9,45.97,45.8,45.95,271265.0,38.1762,38.2344,38.093,38.2178,271265.0
2021-01-11 11:20:00,45.96,46.21,45.95,46.16,677399.0,38.2261,38.434,38.2178,38.3924,677399.0
2021-01-11 11:25:00,46.16,46.26,46.05,46.22,343646.0,38.3924,38.4756,38.3009,38.4423,343646.0
2021-01-11 11:30:00,46.2,46.22,46.12,46.15,340013.0,38.4257,38.4423,38.3592,38.3841,340013.0
2021-01-11 11:35:00,46.15,46.32,46.11,46.32,309573.0,38.3841,38.5255,38.3508,38.5255,309573.0
2021-01-11 11:40:00,46.31,46.49,46.31,46.47,465830.0,38.5172,38.6669,38.5172,38.6503,465830.0
2021-01-11 11:45:00,46.48,46.49,46.4,46.43,288764.0,38.6586,38.6669,38.592,38.617,288764.0
2021-01-11 11:50:00,46.42,46.6,46.38,46.53,447395.0,38.6087,38.7584,38.5754,38.7002,447395.0
2021-01-11 11:55:00,46.53,46.57,46.47,46.56,253936.0,38.7002,38.7334,38.6503,38.7251,253936.0
2021-01-11 12:00:00,46.57,46.66,46.55,46.64,378392.0,38.7334,38.8083,38.7168,38.7917,378392.0
2021-01-11 12:05:00,46.64,46.64,46.5,46.52,1014040.0,38.7917,38.7917,38.6752,38.6918,1014040.0
2021-01-11 12:10:00,46.52,46.73,46.51,46.61,429721.0,38.6918,38.8665,38.6835,38.7667,429721.0
2021-01-11 12:15:00,46.62,46.66,46.55,46.62,340334.0,38.775,38.8083,38.7168,38.775,340334.0
2021-01-11 12:20:00,46.61,46.72,46.61,46.68,304663.0,38.7667,38.8582,38.7667,38.8249,304663.0
2021-01-11 12:25:00,46.69,46.73,46.64,46.69,335064.0,38.8332,38.8665,38.7917,38.8332,335064.0
2021-01-11 12:30:00,46.7,46.85,46.69,46.8,527416.0,38.8416,38.9663,38.8332,38.9247,527416.0
2021-01-11 12:35:00,46.8,46.88,46.76,46.79,302395.0,38.9247,38.9913,38.8915,38.9164,302395.0
2021-01-11 12:40:00,46.79,46.87,46.74,46.86,450322.0,38.9164,38.9829,38.8748,38.9746,450322.0
2021-01-11 12:45:00,46.87,46.93,46.81,46.92,384297.0,38.9829,39.0329,38.933,39.0245,384297.0
2021-01-11 12:50:00,46.91,46.98,46.91,46.96,400748.0,39.0162,39.0744,39.0162,39.0578,400748.0
2021-01-11 12:55:00,46.96,47.04,46.89,46.89,853189.0,39.0578,39.1243,38.9996,38.9996,853189.0
2021-01-11 13:00:00,46.9,47.0,46.89,46.98,186761.0,39.0079,39.0911,38.9996,39.0744,186761.0
2021-01-11 13:05:00,46.99,47.14,46.96,47.02,341063.0,39.0828,39.2075,39.0578,39.1077,341063.0
2021-01-11 13:10:00,47.02,47.12,47.01,47.02,232641.0,39.1077,39.1909,39.0994,39.1077,232641.0
2021-01-11 13:15:00,47.03,47.03,46.94,47.02,244732.0,39.116,39.116,39.0412,39.1077,244732.0
2021-01-11 13:20:00,47.01,47.03,46.94,47.0,505523.0,39.0994,39.116,39.0412,39.0911,505523.0
2021-01-11 13:25:00,47.0,47.04,46.9,46.98,416707.0,39.0911,39.1243,39.0079,39.0744,416707.0
2021-01-11 13:30:00,46.99,47.03,46.94,46.97,229404.0,39.0828,39.116,39.0412,39.0661,229404.0
2021-01-11 13:35:00,46.96,47.0,46.91,46.97,226673.0,39.0578,39.0911,39.0162,39.0661,226673.0
2021-01-11 13:40:00,46.97,47.0,46.82,47.0,416262.0,39.0661,39.0911,38.9414,39.0911,416262.0
2021-01-11 13:45:00,46.99,47.08,46.95,47.02,637311.0,39.0828,39.1576,39.0495,39.1077,637311.0
2021-01-11 13:50:00,47.02,47.04,46.98,47.0,385613.0,39.1077,39.1243,39.0744,39.0911,385613.0
2021-01-11 13:55:00,47.01,47.04,46.86,46.87,290148.0,39.0994,39.1243,38.9746,38.9829,290148.0
2021-01-11 14:00:00,46.86,46.95,46.85,46.93,241443.0,38.9746,39.0495,38.9663,39.0329,241443.0
2021-01-11 14:05:00,46.94,46.99,46.9,46.98,158992.0,39.0412,39.0828,39.0079,39.0744,158992.0
2021-01-11 14:10:00,46.99,46.99,46.87,46.88,215800.0,39.0828,39.0828,38.9829,38.9913,215800.0
2021-01-11 14:15:00,46.88,46.9,46.8,46.8,288459.0,38.9913,39.0079,38.9247,38.9247,288459.0
2021-01-11 14:20:00,46.8,46.83,46.71,46.83,334906.0,38.9247,38.9497,38.8499,38.9497,334906.0
2021-01-11 14:25:00,46.83,46.86,46.76,46.84,291079.0,38.9497,38.9746,38.8915,38.958,291079.0
2021-01-11 14:30:00,46.84,46.86,46.79,46.8,180279.0,38.958,38.9746,38.9164,38.9247,180279.0
2021-01-11 14:35:00,46.8,46.89,46.8,46.89,162243.0,38.9247,38.9996,38.9247,38.9996,162243.0
2021-01-11 14:40:00,46.89,46.93,46.8,46.82,209167.0,38.9996,39.0329,38.9247,38.9414,209167.0
2021-01-11 14:45:00,46.82,46.85,46.8,46.85,147794.0,38.9414,38.9663,38.9247,38.9663,147794.0
2021-01-11 14:50:00,46.84,46.88,46.8,46.88,230617.0,38.958,38.9913,38.9247,38.9913,230617.0
2021-01-11 14:55:00,46.89,46.96,46.88,46.94,179171.0,38.9996,39.0578,38.9913,39.0412,179171.0
2021-01-11 15:00:00,46.95,46.99,46.91,46.94,253328.0,39.0495,39.0828,39.0162,39.0412,253328.0
2021-01-11 15:05:00,46.94,46.98,46.91,46.91,260114.0,39.0412,39.0744,39.0162,39.0162,260114.0
2021-01-11 15:10:00,46.91,46.92,46.82,46.84,269115.0,39.0162,39.0245,38.9414,38.958,269115.0
2021-01-11 15:15:00,46.85,46.88,46.77,46.82,303774.0,38.9663,38.9913,38.8998,38.9414,303774.0
2021-01-11 15:20:00,46.81,46.95,46.8,46.94,242710.0,38.933,39.0495,38.9247,39.0412,242710.0
2021-01-11 15:25:00,46.94,46.99,46.91,46.96,218839.0,39.0412,39.0828,39.0162,39.0578,218839.0
2021-01-11 15:30:00,46.96,47.0,46.93,46.97,311873.0,39.0578,39.0911,39.0329,39.0661,311873.0
2021-01-11 15:35:00,46.97,47.06,46.95,46.96,453945.0,39.0661,39.141,39.0495,39.0578,453945.0
2021-01-11 15:40:00,46.96,46.97,46.86,46.88,425285.0,39.0578,39.0661,38.9746,38.9913,425285.0
2021-01-11 15:45:00,46.89,47.02,46.87,46.96,396486.0,38.9996,39.1077,38.9829,39.0578,396486.0
2021-01-11 15:50:00,46.96,46.99,46.87,46.88,692129.0,39.0578,39.0828,38.9829,38.9913,692129.0
2021-01-11 15:55:00,46.88,46.91,46.71,46.85,2041204.0,38.9913,39.0162,38.8499,38.9663,2041204.0
2021-01-12 09:30:00,47.48,47.5,47.09,47.19,1629712.0,39.4903,39.5069,39.1659,39.2491,1629712.0
2021-01-12 09:35:00,47.19,47.22,46.91,46.96,983567.0,39.2491,39.2741,39.0162,39.0578,983567.0
2021-01-12 09:40:00,46.97,47.59,46.91,47.33,868114.0,39.0661,39.5818,39.0162,39.3655,868114.0
2021-01-12 09:45:00,47.34,47.48,47.27,47.4,530269.0,39.3739,39.4903,39.3156,39.4238,530269.0
2021-01-12 09:50:00,47.39,47.49,47.12,47.47,453539.0,39.4154,39.4986,39.1909,39.482,453539.0
2021-01-12 09:55:00,47.47,47.6,47.45,47.59,484928.0,39.482,39.5901,39.4653,39.5818,484928.0
2021-01-12 10:00:00,47.6,47.77,47.51,47.61,622546.0,39.5901,39.7315,39.5153,39.5984,622546.0
2021-01-12 10:05:00,47.61,47.71,47.52,47.69,364402.0,39.5984,39.6816,39.5236,39.665,364402.0
2021-01-12 10:10:00,47.69,47.76,47.64,47.73,558641.0,39.665,39.7232,39.6234,39.6982,558641.0
2021-01-12 10:15:00,47.74,47.77,47.61,47.65,425998.0,39.7065,39.7315,39.5984,39.6317,425998.0
2021-01-12 10:20:00,47.66,47.84,47.65,47.82,375287.0,39.64,39.7897,39.6317,39.7731,375287.0
2021-01-12 10:25:00,47.82,47.85,47.69,47.72,421100.0,39.7731,39.798,39.665,39.6899,421100.0
2021-01-12 10:30:00,47.72,47.87,47.72,47.84,382325.0,39.6899,39.8147,39.6899,39.7897,382325.0
2021-01-12 10:35:00,47.84,47.85,47.7,47.76,352886.0,39.7897,39.798,39.6733,39.7232,352886.0
2021-01-12 10:40:00,47.76,47.82,47.65,47.79,339757.0,39.7232,39.7731,39.6317,39.7481,339757.0
2021-01-12 10:45:00,47.8,47.94,47.8,47.84,398242.0,39.7565,39.8729,39.7565,39.7897,398242.0
2021-01-12 10:50:00,47.83,47.9,47.78,47.88,332637.0,39.7814,39.8396,39.7398,39.823,332637.0
2021-01-12 10:55:00,47.87,48.08,47.86,48.01,752759.0,39.8147,39.9893,39.8064,39.9311,752759.0
2021-01-12 11:00:00,48.01,48.05,47.79,47.94,410131.0,39.9311,39.9644,39.7481,39.8729,410131.0
2021-01-12 11:05:00,47.93,48.0,47.61,47.78,841039.0,39.8646,39.9228,39.5984,39.7398,841039.0
2021-01-12 11:10:00,47.78,47.83,47.61,47.61,370147.0,39.7398,39.7814,39.5984,39.5984,370147.0
2021-01-12 11:15:00,47.62,47.65,47.51,47.56,458978.0,39.6067,39.6317,39.5153,39.5568,458978.0
2021-01-12 11:20:00,47.56,47.61,47.53,47.57,362765.0,39.5568,39.5984,39.5319,39.5652,362765.0
2021-01-12 11:25:00,47.56,47.56,47.45,47.46,380748.0,39.5568,39.5568,39.4653,39.4737,380748.0
2021-01-12 11:30:00,47.47,47.49,47.41,47.42,301111.0,39.482,39.4986,39.4321,39.4404,301111.0
2021-01-12 11:35:00,47.43,47.46,47.35,47.43,363311.0,39.4487,39.4737,39.3822,39.4487,363311.0
2021-01-12 11:40:00,47.44,47.49,47.39,47.45,298744.0,39.457,39.4986,39.4154,39.4653,298744.0
2021-01-12 11:45:00,47.44,47.67,47.43,47.67,348137.0,39.457,39.6483,39.4487,39.6483,348137.0
2021-01-12 11:50:00,47.66,47.67,47.46,47.61,293715.0,39.64,39.6483,39.4737,39.5984,293715.0
2021-01-12 11:55:00,47.61,47.73,47.6,47.69,434752.0,39.5984,39.6982,39.5901,39.665,434752.0
2021-01-12 12:00:00,47.69,47.69,47.6,47.62,172360.0,39.665,39.665,39.5901,39.6067,172360.0
2021-01-12 12:05:00,47.63,47.63,47.46,47.55,287716.0,39.6151,39.6151,39.4737,39.5485,287716.0
2021-01-12 12:10:00,47.55,47.55,47.39,47.39,258634.0,39.5485,39.5485,39.4154,39.4154,258634.0
2021-01-12 12:15:00,47.39,47.55,47.36,47.54,308106.0,39.4154,39.5485,39.3905,39.5402,308106.0
2021-01-12 12:20:00,47.53,47.53,47.41,47.44,168493.0,39.5319,39.5319,39.4321,39.457,168493.0
2021-01-12 12:25:00,47.44,47.52,47.36,47.51,178565.0,39.457,39.5236,39.3905,39.5153,178565.0
2021-01-12 12:30:00,47.52,47.54,47.42,47.54,153785.0,39.5236,39.5402,39.4404,39.5402,153785.0
2021-01-12 12:35:00,47.54,47.64,47.52,47.61,211808.0,39.5402,39.6234,39.5236,39.5984,211808.0
2021-01-12 12:40:00,47.6,47.61,47.45,47.53,202613.0,39.5901,39.5984,39.4653,39.5319,202613.0
2021-01-12 12:45:00,47.54,47.56,47.48,47.54,201057.0,39.5402,39.5568,39.4903,39.5402,201057.0
2021-01-12 12:50:00,47.55,47.66,47.54,47.63,231133.0,39.5485,39.64,39.5402,39.6151,231133.0
2021-01-12 12:55:00,47.63,47.67,47.6,47.65,197386.0,39.6151,39.6483,39.5901,39.6317,197386.0
2021-01-12 13:00:00,47.65,47.77,47.62,47.63,386669.0,39.6317,39.7315,39.6067,39.6151,386669.0
2021-01-12 13:05:00,47.63,47.71,47.6,47.68,169377.0,39.6151,39.6816,39.5901,39.6566,169377.0
2021-01-12 13:10:00,47.69,47.71,47.62,47.68,190912.0,39.665,39.6816,39.6067,39.6566,190912.0
2021-01-12 13:15:00,47.68,47.7,47.6,47.64,148199.0,39.6566,39.6733,39.5901,39.6234,148199.0
2021-01-12 13:20:00,47.64,47.68,47.61,47.62,97353.0,39.6234,39.6566,39.5984,39.6067,97353.0
2021-01-12 13:25:00,47.62,47.72,47.6,47.69,149523.0,39.6067,39.6899,39.5901,39.665,149523.0
2021-01-12 13:30:00,47.68,47.73,47.66,47.7,274732.0,39.6566,39.6982,39.64,39.6733,274732.0
2021-01-12 13:35:00,47.7,47.73,47.63,47.69,199886.0,39.6733,39.6982,39.6151,39.665,199886.0
2021-01-12 13:40:00,47.7,47.75,47.69,47.72,185885.0,39.6733,39.7149,39.665,39.6899,185885.0
2021-01-12 13:45:00,47.72,47.74,47.7,47.72,211551.0,39.6899,39.7065,39.6733,39.6899,211551.0
2021-01-12 13:50:00,47.72,47.74,47.63,47.74,304632.0,39.6899,39.7065,39.6151,39.7065,304632.0
2021-01-12 13:55:00,47.73,47.76,47.69,47.71,205486.0,39.6982,39.7232,39.665,39.6816,205486.0
2021-01-12 14:00:00,47.71,47.8,47.69,47.75,267460.0,39.6816,39.7565,39.665,39.7149,267460.0
2021-01-12 14:05:00,47.74,47.75,47.69,47.74,222261.0,39.7065,39.7149,39.665,39.7065,222261.0
2021-01-12 14:10:00,47.74,47.81,47.71,47.73,161745.0,39.7065,39.7648,39.6816,39.6982,161745.0
2021-01-12 14:15:00,47.73,47.85,47.73,47.81,224495.0,39.6982,39.798,39.6982,39.7648,224495.0
2021-01-12 14:20:00,47.8,47.86,47.8,47.86,256752.0,39.7565,39.8064,39.7565,39.8064,256752.0
2021-01-12 14:25:00,47.86,47.89,47.82,47.86,191714.0,39.8064,39.8313,39.7731,39.8064,191714.0
2021-01-12 14:30:00,47.87,47.91,47.85,47.87,210129.0,39.8147,39.8479,39.798,39.8147,210129.0
2021-01-12 14:35:00,47.87,47.88,47.79,47.8,215310.0,39.8147,39.823,39.7481,39.7565,215310.0
2021-01-12 14:40:00,47.8,47.83,47.71,47.72,198836.0,39.7565,39.7814,39.6816,39.6899,198836.0
2021-01-12 14:45:00,47.72,47.79,47.7,47.76,232811.0,39.6899,39.7481,39.6733,39.7232,232811.0
2021-01-12 14:50:00,47.76,47.76,47.67,47.71,217009.0,39.7232,39.7232,39.6483,39.6816,217009.0
2021-01-12 14:55:00,47.72,47.76,47.69,47.73,170026.0,39.6899,39.7232,39.665,39.6982,170026.0
2021-01-12 15:00:00,47.74,47.81,47.69,47.78,232717.0,39.7065,39.7648,39.665,39.7398,232717.0
2021-01-12 15:05:00,47.78,47.8,47.74,47.79,183684.0,39.7398,39.7565,39.7065,39.7481,183684.0
2021-01-12 15:10:00,47.79,47.81,47.75,47.76,196955.0,39.7481,39.7648,39.7149,39.7232,196955.0
2021-01-12 15:15:00,47.77,47.83,47.75,47.8,212170.0,39.7315,39.7814,39.7149,39.7565,212170.0
2021-01-12 15:20:00,47.82,47.89,47.81,47.88,221085.0,39.7731,39.8313,39.7648,39.823,221085.0
2021-01-12 15:25:00,47.88,47.91,47.84,47.85,330017.0,39.823,39.8479,39.7897,39.798,330017.0
2021-01-12 15:30:00,47.84,47.96,47.83,47.93,410805.0,39.7897,39.8895,39.7814,39.8646,410805.0
2021-01-12 15:35:00,47.92,47.99,47.89,47.98,322473.0,39.8563,39.9145,39.8313,39.9062,322473.0
2021-01-12 15:40:00,47.99,48.1,47.98,48.05,517096.0,39.9145,40.006,39.9062,39.9644,517096.0
2021-01-12 15:45:00,48.05,48.17,48.02,48.14,538617.0,39.9644,40.0642,39.9394,40.0392,538617.0
2021-01-12 15:50:00,48.14,48.15,48.01,48.09,742630.0,40.0392,40.0476,39.9311,39.9977,742630.0
2021-01-12 15:55:00,48.09,48.09,47.87,47.87,1492441.0,39.9977,39.9977,39.8147,39.8147,1492441.0
2021-01-13 09:30:00,48.53,48.57,47.91,48.19,1959981.0,40.3636,40.3969,39.8479,40.0808,1959981.0
2021-01-13 09:35:00,48.21,48.44,48.11,48.43,820323.0,40.0975,40.2888,40.0143,40.2804,820323.0
2021-01-13 09:40:00,48.43,48.63,48.31,48.46,863953.0,40.2804,40.4468,40.1806,40.3054,863953.0
2021-01-13 09:45:00,48.46,48.46,48.27,48.39,547382.0,40.3054,40.3054,40.1474,40.2472,547382.0
2021-01-13 09:50:00,48.39,48.4,48.02,48.08,649324.0,40.2472,40.2555,39.9394,39.9893,649324.0
2021-01-13 09:55:00,48.08,48.11,47.99,48.1,453572.0,39.9893,40.0143,39.9145,40.006,453572.0
2021-01-13 10:00:00,48.09,48.1,47.8,47.8,624091.0,39.9977,40.006,39.7565,39.7565,624091.0
2021-01-13 10:05:00,47.81,47.97,47.69,47.96,671952.0,39.7648,39.8978,39.665,39.8895,671952.0
2021-01-13 10:10:00,47.96,48.1,47.93,48.03,368359.0,39.8895,40.006,39.8646,39.9477,368359.0
2021-01-13 10:15:00,48.03,48.39,47.99,48.34,433610.0,39.9477,40.2472,39.9145,40.2056,433610.0
2021-01-13 10:20:00,48.34,48.34,48.23,48.25,358342.0,40.2056,40.2056,40.1141,40.1307,358342.0
2021-01-13 10:25:00,48.24,48.4,48.23,48.38,343326.0,40.1224,40.2555,40.1141,40.2389,343326.0
2021-01-13 10:30:00,48.38,48.38,48.22,48.25,510754.0,40.2389,40.2389,40.1058,40.1307,510754.0
2021-01-13 10:35:00,48.25,48.47,48.25,48.47,330774.0,40.1307,40.3137,40.1307,40.3137,330774.0
2021-01-13 10:40:00,48.47,48.5,48.35,48.43,402017.0,40.3137,40.3387,40.2139,40.2804,402017.0
2021-01-13 10:45:00,48.42,48.43,48.25,48.31,312636.0,40.2721,40.2804,40.1307,40.1806,312636.0
2021-01-13 10:50:00,48.31,48.47,48.31,48.45,234843.0,40.1806,40.3137,40.1806,40.2971,234843.0
2021-01-13 10:55:00,48.44,48.45,48.31,48.39,209732.0,40.2888,40.2971,40.1806,40.2472,209732.0
2021-01-13 11:00:00,48.4,48.4,48.2,48.22,244244.0,40.2555,40.2555,40.0891,40.1058,244244.0
2021-01-13 11:05:00,48.21,48.28,48.12,48.19,278787.0,40.0975,40.1557,40.0226,40.0808,278787.0
2021-01-13 11:10:00,48.19,48.25,48.17,48.22,187577.0,40.0808,40.1307,40.0642,40.1058,187577.0
2021-01-13 11:15:00,48.23,48.26,48.14,48.23,221282.0,40.1141,40.139,40.0392,40.1141,221282.0
2021-01-13 11:20:00,48.23,48.41,48.22,48.36,279812.0,40.1141,40.2638,40.1058,40.2222,279812.0
2021-01-13 11:25:00,48.36,48.44,48.3,48.41,234143.0,40.2222,40.2888,40.1723,40.2638,234143.0
2021-01-13 11:30:00,48.4,48.41,48.31,48.33,155467.0,40.2555,40.2638,40.1806,40.1973,155467.0
2021-01-13 11:35:00,48.32,48.33,48.22,48.23,191454.0,40.1889,40.1973,40.1058,40.1141,191454.0
2021-01-13 11:40:00,48.24,48.25,48.14,48.21,183079.0,40.1224,40.1307,40.0392,40.0975,183079.0
2021-01-13 11:45:00,48.21,48.26,48.16,48.18,188215.0,40.0975,40.139,40.0559,40.0725,188215.0
2021-01-13 11:50:00,48.19,48.27,48.16,48.2,185910.0,40.0808,40.1474,40.0559,40.0891,185910.0
2021-01-13 11:55:00,48.2,48.22,48.13,48.18,286046.0,40.0891,40.1058,40.0309,40.0725,286046.0
2021-01-13 12:00:00,48.18,48.22,48.15,48.21,252121.0,40.0725,40.1058,40.0476,40.0975,252121.0
2021-01-13 12:05:00,48.22,48.24,48.15,48.16,149155.0,40.1058,40.1224,40.0476,40.0559,149155.0
2021-01-13 12:10:00,48.15,48.2,48.08,48.09,173927.0,40.0476,40.0891,39.9893,39.9977,173927.0
2021-01-13 12:15:00,48.09,48.16,48.08,48.12,196098.0,39.9977,40.0559,39.9893,40.0226,196098.0
2021-01-13 12:20:00,48.12,48.21,48.07,48.16,195119.0,40.0226,40.0975,39.981,40.0559,195119.0
2021-01-13 12:25:00,48.16,48.25,48.11,48.24,160914.0,40.0559,40.1307,40.0143,40.1224,160914.0
2021-01-13 12:30:00,48.24,48.25,48.14,48.16,148578.0,40.1224,40.1307,40.0392,40.0559,148578.0
2021-01-13 12:35:00,48.16,48.23,48.15,48.23,124089.0,40.0559,40.1141,40.0476,40.1141,124089.0
2021-01-13 12:40:00,48.22,48.25,48.17,48.25,159356.0,40.1058,40.1307,40.0642,40.1307,159356.0
2021-01-13 12:45:00,48.24,48.34,48.21,48.32,168369.0,40.1224,40.2056,40.0975,40.1889,168369.0
2021-01-13 12:50:00,48.31,48.36,48.29,48.31,206327.0,40.1806,40.2222,40.164,40.1806,206327.0
2021-01-13 12:55:00,48.31,48.36,48.27,48.29,175277.0,40.1806,40.2222,40.1474,40.164,175277.0
2021-01-13 13:00:00,48.27,48.3,48.17,48.3,342928.0,40.1474,40.1723,40.0642,40.1723,342928.0
2021-01-13 13:05:00,48.3,48.38,48.29,48.34,364121.0,40.1723,40.2389,40.164,40.2056,364121.0
2021-01-13 13:10:00,48.34,48.35,48.29,48.33,209029.0,40.2056,40.2139,40.164,40.1973,209029.0
2021-01-13 13:15:00,48.34,48.37,48.27,48.36,155923.0,40.2056,40.2305,40.1474,40.2222,155923.0
2021-01-13 13:20:00,48.36,48.38,48.32,48.34,137979.0,40.2222,40.2389,40.1889,40.2056,137979.0
2021-01-13 13:25:00,48.34,48.36,48.28,48.33,106882.0,40.2056,40.2222,40.1557,40.1973,106882.0
2021-01-13 13:30:00,48.33,48.37,48.28,48.37,111815.0,40.1973,40.2305,40.1557,40.2305,111815.0
2021-01-13 13:35:00,48.36,48.37,48.31,48.36,152212.0,40.2222,40.2305,40.1806,40.2222,152212.0
2021-01-13 13:40:00,48.35,48.42,48.34,48.41,109948.0,40.2139,40.2721,40.2056,40.2638,109948.0
2021-01-13 13:45:00,48.41,48.45,48.4,48.41,169828.0,40.2638,40.2971,40.2555,40.2638,169828.0
2021-01-13 13:50:00,48.41,48.52,48.41,48.52,219219.0,40.2638,40.3553,40.2638,40.3553,219219.0
2021-01-13 13:55:00,48.51,48.6,48.5,48.56,302650.0,40.347,40.4218,40.3387,40.3886,302650.0
2021-01-13 14:00:00,48.55,48.6,48.45,48.59,270935.0,40.3802,40.4218,40.2971,40.4135,270935.0
2021-01-13 14:05:00,48.59,48.65,48.54,48.65,201518.0,40.4135,40.4634,40.3719,40.4634,201518.0
2021-01-13 14:10:00,48.64,48.66,48.59,48.66,149725.0,40.4551,40.4717,40.4135,40.4717,149725.0
2021-01-13 14:15:00,48.66,48.69,48.65,48.66,198924.0,40.4717,40.4967,40.4634,40.4717,198924.0
2021-01-13 14:20:00,48.66,48.71,48.61,48.69,254716.0,40.4717,40.5133,40.4301,40.4967,254716.0
2021-01-13 14:25:00,48.7,48.71,48.64,48.68,228432.0,40.505,40.5133,40.4551,40.4884,228432.0
2021-01-13 14:30:00,48.68,48.7,48.62,48.7,213713.0,40.4884,40.505,40.4385,40.505,213713.0
2021-01-13 14:35:00,48.7,48.71,48.62,48.62,205718.0,40.505,40.5133,40.4385,40.4385,205718.0
2021-01-13 14:40:00,48.63,48.63,48.52,48.52,188419.0,40.4468,40.4468,40.3553,40.3553,188419.0
2021-01-13 14:45:00,48.52,48.67,48.51,48.66,241551.0,40.3553,40.4801,40.347,40.4717,241551.0
2021-01-13 14:50:00,48.66,48.67,48.57,48.59,207573.0,40.4717,40.4801,40.3969,40.4135,207573.0
2021-01-13 14:55:00,48.59,48.62,48.52,48.58,182520.0,40.4135,40.4385,40.3553,40.4052,182520.0
2021-01-13 15:00:00,48.58,48.59,48.47,48.48,141533.0,40.4052,40.4135,40.3137,40.322,141533.0
2021-01-13 15:05:00,48.48,48.52,48.4,48.4,152101.0,40.322,40.3553,40.2555,40.2555,152101.0
2021-01-13 15:10:00,48.4,48.53,48.4,48.53,211807.0,40.2555,40.3636,40.2555,40.3636,211807.0
2021-01-13 15:15:00,48.52,48.57,48.48,48.54,141922.0,40.3553,40.3969,40.322,40.3719,141922.0
2021-01-13 15:20:00,48.54,48.55,48.5,48.51,174790.0,40.3719,40.3802,40.3387,40.347,174790.0
2021-01-13 15:25:00,48.51,48.52,48.42,48.43,182432.0,40.347,40.3553,40.2721,40.2804,182432.0
2021-01-13 15:30:00,48.43,48.46,48.38,48.44,240629.0,40.2804,40.3054,40.2389,40.2888,240629.0
2021-01-13 15:35:00,48.44,48.44,48.34,48.41,263920.0,40.2888,40.2888,40.2056,40.2638,263920.0
2021-01-13 15:40:00,48.41,48.45,48.4,48.43,238556.0,40.2638,40.2971,40.2555,40.2804,238556.0
2021-01-13 15:45:00,48.42,48.49,48.42,48.47,257101.0,40.2721,40.3303,40.2721,40.3137,257101.0
2021-01-13 15:50:00,48.47,48.52,48.42,48.49,513400.0,40.3137,40.3553,40.2721,40.3303,513400.0
2021-01-13 15:55:00,48.49,48.61,48.41,48.42,1328545.0,40.3303,40.4301,40.2638,40.2721,1328545.0
2021-01-14 09:30:00,48.5,48.97,48.5,48.89,1258023.0,40.3387,40.7296,40.3387,40.663,1258023.0
2021-01-14 09:35:00,48.88,49.08,48.81,49.03,590965.0,40.6547,40.8211,40.5965,40.7795,590965.0
2021-01-14 09:40:00,49.03,49.05,48.84,48.84,449608.0,40.7795,40.7961,40.6214,40.6214,449608.0
2021-01-14 09:45:00,48.84,48.99,48.78,48.98,359687.0,40.6214,40.7462,40.5715,40.7379,359687.0
2021-01-14 09:50:00,48.98,49.15,48.97,49.13,522484.0,40.7379,40.8793,40.7296,40.8626,522484.0
2021-01-14 09:55:00,49.13,49.34,49.13,49.3,449829.0,40.8626,41.0373,40.8626,41.004,449829.0
2021-01-14 10:00:00,49.3,49.46,49.23,49.44,418244.0,41.004,41.1371,40.9458,41.1205,418244.0
2021-01-14 10:05:00,49.44,49.5,49.36,49.5,337124.0,41.1205,41.1704,41.0539,41.1704,337124.0
2021-01-14 10:10:00,49.49,49.56,49.4,49.53,426415.0,41.1621,41.2203,41.0872,41.1953,426415.0
2021-01-14 10:15:00,49.55,49.71,49.53,49.66,411860.0,41.212,41.345,41.1953,41.3035,411860.0
2021-01-14 10:20:00,49.66,49.68,49.58,49.62,366777.0,41.3035,41.3201,41.2369,41.2702,366777.0
2021-01-14 10:25:00,49.61,49.67,49.5,49.51,278741.0,41.2619,41.3118,41.1704,41.1787,278741.0
2021-01-14 10:30:00,49.51,49.66,49.5,49.59,278406.0,41.1787,41.3035,41.1704,41.2452,278406.0
2021-01-14 10:35:00,49.59,49.64,49.3,49.35,463582.0,41.2452,41.2868,41.004,41.0456,463582.0
2021-01-14 10:40:00,49.34,49.55,49.34,49.45,228899.0,41.0373,41.212,41.0373,41.1288,228899.0
2021-01-14 10:45:00,49.46,49.46,49.22,49.25,270488.0,41.1371,41.1371,40.9375,40.9625,270488.0
2021-01-14 10:50:00,49.25,49.4,49.24,49.39,299213.0,40.9625,41.0872,40.9541,41.0789,299213.0
2021-01-14 10:55:00,49.4,49.65,49.36,49.65,487537.0,41.0872,41.2951,41.0539,41.2951,487537.0
2021-01-14 11:00:00,49.64,49.78,49.64,49.76,499898.0,41.2868,41.4033,41.2868,41.3866,499898.0
2021-01-14 11:05:00,49.75,49.8,49.72,49.78,293710.0,41.3783,41.4199,41.3534,41.4033,293710.0
2021-01-14 11:10:00,49.78,49.89,49.77,49.86,365056.0,41.4033,41.4948,41.395,41.4698,365056.0
2021-01-14 11:15:00,49.87,49.94,49.87,49.91,323966.0,41.4781,41.5363,41.4781,41.5114,323966.0
2021-01-14 11:20:00,49.9,50.01,49.9,50.0,1017750.0,41.5031,41.5946,41.5031,41.5862,1017750.0
2021-01-14 11:25:00,50.0,50.16,49.93,50.1,512162.0,41.5862,41.7193,41.528,41.6694,512162.0
2021-01-14 11:30:00,50.09,50.24,50.02,50.2,409072.0,41.6611,41.7859,41.6029,41.7526,409072.0
2021-01-14 11:35:00,50.21,50.23,50.02,50.06,426865.0,41.7609,41.7775,41.6029,41.6362,426865.0
2021-01-14 11:40:00,50.07,50.12,49.96,50.06,370431.0,41.6445,41.6861,41.553,41.6362,370431.0
2021-01-14 11:45:00,50.06,50.09,50.0,50.01,224334.0,41.6362,41.6611,41.5862,41.5946,224334.0
2021-01-14 11:50:00,50.02,50.05,49.93,49.96,278945.0,41.6029,41.6278,41.528,41.553,278945.0
2021-01-14 11:55:00,49.97,50.09,49.96,50.07,280941.0,41.5613,41.6611,41.553,41.6445,280941.0
2021-01-14 12:00:00,50.06,50.12,49.99,50.07,252312.0,41.6362,41.6861,41.5779,41.6445,252312.0
2021-01-14 12:05:00,50.06,50.1,49.99,50.07,274652.0,41.6362,41.6694,41.5779,41.6445,274652.0
2021-01-14 12:10:00,50.06,50.12,50.04,50.08,240756.0,41.6362,41.6861,41.6195,41.6528,240756.0
2021-01-14 12:15:00,50.09,50.2,50.09,50.15,293621.0,41.6611,41.7526,41.6611,41.711,293621.0
2021-01-14 12:20:00,50.15,50.29,50.13,50.27,285710.0,41.711,41.8274,41.6944,41.8108,285710.0
2021-01-14 12:25:00,50.27,50.29,50.21,50.26,223462.0,41.8108,41.8274,41.7609,41.8025,223462.0
2021-01-14 12:30:00,50.25,50.29,50.15,50.17,227606.0,41.7942,41.8274,41.711,41.7276,227606.0
2021-01-14 12:35:00,50.17,50.35,50.14,50.35,385472.0,41.7276,41.8774,41.7027,41.8774,385472.0
2021-01-14 12:40:00,50.35,50.41,50.29,50.35,357480.0,41.8774,41.9273,41.8274,41.8774,357480.0
2021-01-14 12:45:00,50.35,50.35,50.17,50.25,403901.0,41.8774,41.8774,41.7276,41.7942,403901.0
2021-01-14 12:50:00,50.24,50.33,50.21,50.31,223390.0,41.7859,41.8607,41.7609,41.8441,223390.0
2021-01-14 12:55:00,50.31,50.42,50.29,50.41,232960.0,41.8441,41.9356,41.8274,41.9273,232960.0
2021-01-14 13:00:00,50.41,50.53,50.38,50.51,336724.0,41.9273,42.0271,41.9023,42.0104,336724.0
2021-01-14 13:05:00,50.5,50.57,50.44,50.54,331270.0,42.0021,42.0603,41.9522,42.0354,331270.0
2021-01-14 13:10:00,50.54,50.55,50.46,50.51,237345.0,42.0354,42.0437,41.9688,42.0104,237345.0
2021-01-14 13:15:00,50.52,50.55,50.43,50.44,280268.0,42.0187,42.0437,41.9439,41.9522,280268.0
2021-01-14 13:20:00,50.44,50.49,50.38,50.47,281274.0,41.9522,41.9938,41.9023,41.9772,281274.0
2021-01-14 13:25:00,50.46,50.47,50.39,50.47,194062.0,41.9688,41.9772,41.9106,41.9772,194062.0
2021-01-14 13:30:00,50.48,50.74,50.43,50.72,369837.0,41.9855,42.2017,41.9439,42.1851,369837.0
2021-01-14 13:35:00,50.72,50.74,50.65,50.69,329861.0,42.1851,42.2017,42.1269,42.1601,329861.0
2021-01-14 13:40:00,50.7,50.75,50.69,50.74,273963.0,42.1685,42.21,42.1601,42.2017,273963.0
2021-01-14 13:45:00,50.73,50.78,50.7,50.77,331916.0,42.1934,42.235,42.1685,42.2267,331916.0
2021-01-14 13:50:00,50.77,50.82,50.7,50.77,260613.0,42.2267,42.2683,42.1685,42.2267,260613.0
2021-01-14 13:55:00,50.76,50.83,50.75,50.77,237618.0,42.2184,42.2766,42.21,42.2267,237618.0
2021-01-14 14:00:00,50.77,50.92,50.76,50.91,299832.0,42.2267,42.3514,42.2184,42.3431,299832.0
2021-01-14 14:05:00,50.92,50.93,50.83,50.85,288835.0,42.3514,42.3598,42.2766,42.2932,288835.0
2021-01-14 14:10:00,50.85,51.0,50.84,50.98,324509.0,42.2932,42.418,42.2849,42.4013,324509.0
2021-01-14 14:15:00,50.97,51.08,50.81,50.82,618881.0,42.393,42.4845,42.2599,42.2683,618881.0
2021-01-14 14:20:00,50.82,50.88,50.71,50.85,338326.0,42.2683,42.3182,42.1768,42.2932,338326.0
2021-01-14 14:25:00,50.85,50.87,50.76,50.83,277703.0,42.2932,42.3098,42.2184,42.2766,277703.0
2021-01-14 14:30:00,50.82,50.89,50.79,50.86,260140.0,42.2683,42.3265,42.2433,42.3015,260140.0
2021-01-14 14:35:00,50.86,50.94,50.84,50.91,258995.0,42.3015,42.3681,42.2849,42.3431,258995.0
2021-01-14 14:40:00,50.92,50.93,50.71,50.75,368782.0,42.3514,42.3598,42.1768,42.21,368782.0
2021-01-14 14:45:00,50.75,50.8,50.64,50.65,267540.0,42.21,42.2516,42.1186,42.1269,267540.0
2021-01-14 14:50:00,50.66,50.71,50.64,50.67,305419.0,42.1352,42.1768,42.1186,42.1435,305419.0
2021-01-14 14:55:00,50.67,50.83,50.61,50.77,341784.0,42.1435,42.2766,42.0936,42.2267,341784.0
2021-01-14 15:00:00,50.76,50.85,50.71,50.77,268778.0,42.2184,42.2932,42.1768,42.2267,268778.0
2021-01-14 15:05:00,50.77,50.77,50.67,50.7,260392.0,42.2267,42.2267,42.1435,42.1685,260392.0
2021-01-14 15:10:00,50.7,50.71,50.55,50.62,272722.0,42.1685,42.1768,42.0437,42.1019,272722.0
2021-01-14 15:15:00,50.62,50.65,50.4,50.45,560086.0,42.1019,42.1269,41.9189,41.9605,560086.0
2021-01-14 15:20:00,50.44,50.65,50.44,50.61,356831.0,41.9522,42.1269,41.9522,42.0936,356831.0
2021-01-14 15:25:00,50.61,50.62,50.52,50.61,359266.0,42.0936,42.1019,42.0187,42.0936,359266.0
2021-01-14 15:30:00,50.61,50.64,50.51,50.53,465684.0,42.0936,42.1186,42.0104,42.0271,465684.0
2021-01-14 15:35:00,50.53,50.59,50.51,50.55,351307.0,42.0271,42.077,42.0104,42.0437,351307.0
2021-01-14 15:40:00,50.55,50.56,50.37,50.43,445411.0,42.0437,42.052,41.894,41.9439,445411.0
2021-01-14 15:45:00,50.43,50.54,50.38,50.39,469521.0,41.9439,42.0354,41.9023,41.9106,469521.0
2021-01-14 15:50:00,50.4,50.45,50.29,50.36,771603.0,41.9189,41.9605,41.8274,41.8857,771603.0
2021-01-14 15:55:00,50.35,50.4,50.3,50.32,1347956.0,41.8774,41.9189,41.8358,41.8524,1347956.0
2021-01-15 09:30:00,48.91,49.08,48.45,48.8,3203819.0,40.6797,40.8211,40.2971,40.5882,3203819.0
2021-01-15 09:35:00,48.79,48.86,48.51,48.66,1000366.0,40.5799,40.6381,40.347,40.4717,1000366.0
2021-01-15 09:40:00,48.67,48.7,48.34,48.65,1227455.0,40.4801,40.505,40.2056,40.4634,1227455.0
2021-01-15 09:45:00,48.65,48.67,48.36,48.4,829134.0,40.4634,40.4801,40.2222,40.2555,829134.0
2021-01-15 09:50:00,48.39,48.51,48.36,48.47,696202.0,40.2472,40.347,40.2222,40.3137,696202.0
2021-01-15 09:55:00,48.46,48.51,48.35,48.4,534141.0,40.3054,40.347,40.2139,40.2555,534141.0
2021-01-15 10:00:00,48.4,48.41,47.86,47.89,1275690.0,40.2555,40.2638,39.8064,39.8313,1275690.0
2021-01-15 10:05:00,47.89,47.92,47.38,47.39,1202724.0,39.8313,39.8563,39.4071,39.4154,1202724.0
2021-01-15 10:10:00,47.39,47.78,47.36,47.64,879702.0,39.4154,39.7398,39.3905,39.6234,879702.0
2021-01-15 10:15:00,47.64,47.75,47.56,47.63,613829.0,39.6234,39.7149,39.5568,39.6151,613829.0
2021-01-15 10:20:00,47.64,47.67,47.29,47.32,730929.0,39.6234,39.6483,39.3323,39.3572,730929.0
2021-01-15 10:25:00,47.32,47.79,47.29,47.79,865625.0,39.3572,39.7481,39.3323,39.7481,865625.0
2021-01-15 10:30:00,47.79,47.96,47.69,47.93,803355.0,39.7481,39.8895,39.665,39.8646,803355.0
2021-01-15 10:35:00,47.92,48.04,47.77,47.84,512039.0,39.8563,39.9561,39.7315,39.7897,512039.0
2021-01-15 10:40:00,47.84,47.94,47.74,47.92,307002.0,39.7897,39.8729,39.7065,39.8563,307002.0
2021-01-15 10:45:00,47.92,47.98,47.8,47.84,347585.0,39.8563,39.9062,39.7565,39.7897,347585.0
2021-01-15 10:50:00,47.85,48.0,47.81,47.93,369909.0,39.798,39.9228,39.7648,39.8646,369909.0
2021-01-15 10:55:00,47.93,47.93,47.81,47.82,347828.0,39.8646,39.8646,39.7648,39.7731,347828.0
2021-01-15 11:00:00,47.83,47.9,47.79,47.9,355320.0,39.7814,39.8396,39.7481,39.8396,355320.0
2021-01-15 11:05:00,47.89,47.97,47.85,47.97,275663.0,39.8313,39.8978,39.798,39.8978,275663.0
2021-01-15 11:10:00,47.97,48.06,47.89,48.05,476633.0,39.8978,39.9727,39.8313,39.9644,476633.0
2021-01-15 11:15:00,48.04,48.21,47.95,48.2,378478.0,39.9561,40.0975,39.8812,40.0891,378478.0
2021-01-15 11:20:00,48.2,48.31,48.13,48.14,367707.0,40.0891,40.1806,40.0309,40.0392,367707.0
2021-01-15 11:25:00,48.14,48.41,48.13,48.36,344467.0,40.0392,40.2638,40.0309,40.2222,344467.0
2021-01-15 11:30:00,48.35,48.49,48.33,48.43,348039.0,40.2139,40.3303,40.1973,40.2804,348039.0
2021-01-15 11:35:00,48.42,48.53,48.4,48.53,273710.0,40.2721,40.3636,40.2555,40.3636,273710.0
2021-01-15 11:40:00,48.53,48.53,48.35,48.41,298067.0,40.3636,40.3636,40.2139,40.2638,298067.0
2021-01-15 11:45:00,48.43,48.5,48.35,48.36,308426.0,40.2804,40.3387,40.2139,40.2222,308426.0
2021-01-15 11:50:00,48.36,48.4,48.31,48.36,198628.0,40.2222,40.2555,40.1806,40.2222,198628.0
2021-01-15 11:55:00,48.36,48.37,48.24,48.28,253507.0,40.2222,40.2305,40.1224,40.1557,253507.0
2021-01-15 12:00:00,48.28,48.3,48.2,48.28,272979.0,40.1557,40.1723,40.0891,40.1557,272979.0
2021-01-15 12:05:00,48.28,48.33,48.2,48.2,217632.0,40.1557,40.1973,40.0891,40.0891,217632.0
2021-01-15 12:10:00,48.21,48.32,48.19,48.3,249814.0,40.0975,40.1889,40.0808,40.1723,249814.0
2021-01-15 12:15:00,48.3,48.43,48.29,48.35,191925.0,40.1723,40.2804,40.164,40.2139,191925.0
2021-01-15 12:20:00,48.35,48.35,48.26,48.3,146183.0,40.2139,40.2139,40.139,40.1723,146183.0
2021-01-15 12:25:00,48.29,48.34,48.27,48.3,133458.0,40.164,40.2056,40.1474,40.1723,133458.0
2021-01-15 12:30:00,48.3,48.42,48.27,48.4,190131.0,40.1723,40.2721,40.1474,40.2555,190131.0
2021-01-15 12:35:00,48.4,48.45,48.35,48.41,221271.0,40.2555,40.2971,40.2139,40.2638,221271.0
2021-01-15 12:40:00,48.41,48.52,48.41,48.48,340824.0,40.2638,40.3553,40.2638,40.322,340824.0
2021-01-15 12:45:00,48.47,48.57,48.4,48.53,220341.0,40.3137,40.3969,40.2555,40.3636,220341.0
2021-01-15 12:50:00,48.53,48.65,48.49,48.62,233861.0,40.3636,40.4634,40.3303,40.4385,233861.0
2021-01-15 12:55:00,48.62,48.67,48.59,48.66,129975.0,40.4385,40.4801,40.4135,40.4717,129975.0
2021-01-15 13:00:00,48.66,48.73,48.55,48.57,278386.0,40.4717,40.53,40.3802,40.3969,278386.0
2021-01-15 13:05:00,48.57,48.65,48.56,48.59,136246.0,40.3969,40.4634,40.3886,40.4135,136246.0
2021-01-15 13:10:00,48.6,48.62,48.55,48.58,134404.0,40.4218,40.4385,40.3802,40.4052,134404.0
2021-01-15 13:15:00,48.58,48.7,48.51,48.58,195490.0,40.4052,40.505,40.347,40.4052,195490.0
2021-01-15 13:20:00,48.58,48.58,48.45,48.48,169020.0,40.4052,40.4052,40.2971,40.322,169020.0
2021-01-15 13:25:00,48.48,48.5,48.3,48.42,288435.0,40.322,40.3387,40.1723,40.2721,288435.0
2021-01-15 13:30:00,48.41,48.5,48.38,48.47,159264.0,40.2638,40.3387,40.2389,40.3137,159264.0
2021-01-15 13:35:00,48.47,48.5,48.41,48.47,128119.0,40.3137,40.3387,40.2638,40.3137,128119.0
2021-01-15 13:40:00,48.47,48.53,48.45,48.45,159739.0,40.3137,40.3636,40.2971,40.2971,159739.0
2021-01-15 13:45:00,48.45,48.48,48.37,48.38,189898.0,40.2971,40.322,40.2305,40.2389,189898.0
2021-01-15 13:50:00,48.37,48.4,48.25,48.29,226957.0,40.2305,40.2555,40.1307,40.164,226957.0
2021-01-15 13:55:00,48.28,48.29,48.19,48.28,278296.0,40.1557,40.164,40.0808,40.1557,278296.0
2021-01-15 14:00:00,48.28,48.29,48.15,48.19,235805.0,40.1557,40.164,40.0476,40.0808,235805.0
2021-01-15 14:05:00,48.19,48.22,48.14,48.17,196261.0,40.0808,40.1058,40.0392,40.0642,196261.0
2021-01-15 14:10:00,48.18,48.19,48.05,48.11,227625.0,40.0725,40.0808,39.9644,40.0143,227625.0
2021-01-15 14:15:00,48.11,48.12,48.03,48.05,205846.0,40.0143,40.0226,39.9477,39.9644,205846.0
2021-01-15 14:20:00,48.05,48.1,48.02,48.03,151377.0,39.9644,40.006,39.9394,39.9477,151377.0
2021-01-15 14:25:00,48.03,48.07,48.01,48.04,147808.0,39.9477,39.981,39.9311,39.9561,147808.0
2021-01-15 14:30:00,48.05,48.2,48.04,48.17,249836.0,39.9644,40.0891,39.9561,40.0642,249836.0
2021-01-15 14:35:00,48.18,48.23,48.06,48.07,270919.0,40.0725,40.1141,39.9727,39.981,270919.0
2021-01-15 14:40:00,48.06,48.2,48.01,48.14,273452.0,39.9727,40.0891,39.9311,40.0392,273452.0
2021-01-15 14:45:00,48.15,48.22,48.11,48.22,156888.0,40.0476,40.1058,40.0143,40.1058,156888.0
2021-01-15 14:50:00,48.22,48.26,48.18,48.21,156180.0,40.1058,40.139,40.0725,40.0975,156180.0
2021-01-15 14:55:00,48.22,48.22,48.11,48.15,162013.0,40.1058,40.1058,40.0143,40.0476,162013.0
2021-01-15 15:00:00,48.15,48.19,48.1,48.11,186681.0,40.0476,40.0808,40.006,40.0143,186681.0
2021-01-15 15:05:00,48.11,48.13,48.04,48.07,238460.0,40.0143,40.0309,39.9561,39.981,238460.0
2021-01-15 15:10:00,48.07,48.18,48.06,48.12,239203.0,39.981,40.0725,39.9727,40.0226,239203.0
2021-01-15 15:15:00,48.12,48.14,48.07,48.1,230870.0,40.0226,40.0392,39.981,40.006,230870.0
2021-01-15 15:20:00,48.09,48.13,48.06,48.11,222876.0,39.9977,40.0309,39.9727,40.0143,222876.0
2021-01-15 15:25:00,48.11,48.24,48.1,48.16,204825.0,40.0143,40.1224,40.006,40.0559,204825.0
2021-01-15 15:30:00,48.16,48.17,47.96,47.98,551642.0,40.0559,40.0642,39.8895,39.9062,551642.0
2021-01-15 15:35:00,47.98,48.01,47.9,47.91,256261.0,39.9062,39.9311,39.8396,39.8479,256261.0
2021-01-15 15:40:00,47.91,48.03,47.89,47.9,468715.0,39.8479,39.9477,39.8313,39.8396,468715.0
2021-01-15 15:45:00,47.89,48.02,47.76,47.78,562376.0,39.8313,39.9394,39.7232,39.7398,562376.0
2021-01-15 15:50:00,47.78,47.9,47.73,47.86,877918.0,39.7398,39.8396,39.6982,39.8064,877918.0
2021-01-15 15:55:00,47.87,47.98,47.81,47.88,2024699.0,39.8147,39.9062,39.7648,39.823,2024699.0
2021-01-19 09:30:00,48.45,48.82,48.35,48.77,1090514.0,40.2971,40.6048,40.2139,40.5632,1090514.0
2021-01-19 09:35:00,48.76,48.96,48.67,48.84,790710.0,40.5549,40.7213,40.4801,40.6214,790710.0
2021-01-19 09:40:00,48.84,48.87,48.56,48.68,686958.0,40.6214,40.6464,40.3886,40.4884,686958.0
2021-01-19 09:45:00,48.67,48.86,48.66,48.72,580460.0,40.4801,40.6381,40.4717,40.5216,580460.0
2021-01-19 09:50:00,48.72,48.81,48.62,48.7,350773.0,40.5216,40.5965,40.4385,40.505,350773.0
2021-01-19 09:55:00,48.7,48.93,48.68,48.93,406256.0,40.505,40.6963,40.4884,40.6963,406256.0
2021-01-19 10:00:00,48.93,49.12,48.86,48.99,592612.0,40.6963,40.8543,40.6381,40.7462,592612.0
2021-01-19 10:05:00,48.98,49.02,48.81,48.83,356705.0,40.7379,40.7712,40.5965,40.6131,356705.0
2021-01-19 10:10:00,48.82,48.86,48.69,48.78,337019.0,40.6048,40.6381,40.4967,40.5715,337019.0
2021-01-19 10:15:00,48.78,48.8,48.63,48.79,283349.0,40.5715,40.5882,40.4468,40.5799,283349.0
2021-01-19 10:20:00,48.79,48.87,48.69,48.84,283098.0,40.5799,40.6464,40.4967,40.6214,283098.0
2021-01-19 10:25:00,48.85,48.99,48.84,48.97,251110.0,40.6298,40.7462,40.6214,40.7296,251110.0
2021-01-19 10:30:00,48.97,49.1,48.89,49.1,291255.0,40.7296,40.8377,40.663,40.8377,291255.0
2021-01-19 10:35:00,49.09,49.22,49.07,49.17,550720.0,40.8294,40.9375,40.8127,40.8959,550720.0
2021-01-19 10:40:00,49.16,49.29,49.15,49.28,302620.0,40.8876,40.9957,40.8793,40.9874,302620.0
2021-01-19 10:45:00,49.28,49.44,49.28,49.32,362491.0,40.9874,41.1205,40.9874,41.0207,362491.0
2021-01-19 10:50:00,49.32,49.39,49.21,49.22,325218.0,41.0207,41.0789,40.9292,40.9375,325218.0
2021-01-19 10:55:00,49.22,49.28,49.05,49.08,237071.0,40.9375,40.9874,40.7961,40.8211,237071.0
2021-01-19 11:00:00,49.08,49.21,49.06,49.2,186650.0,40.8211,40.9292,40.8044,40.9209,186650.0
2021-01-19 11:05:00,49.21,49.22,49.05,49.12,352787.0,40.9292,40.9375,40.7961,40.8543,352787.0
2021-01-19 11:10:00,49.13,49.21,49.09,49.18,206501.0,40.8626,40.9292,40.8294,40.9042,206501.0
2021-01-19 11:15:00,49.19,49.21,49.02,49.04,174448.0,40.9126,40.9292,40.7712,40.7878,174448.0
2021-01-19 11:20:00,49.04,49.18,49.02,49.11,220849.0,40.7878,40.9042,40.7712,40.846,220849.0
2021-01-19 11:25:00,49.11,49.21,49.06,49.14,192604.0,40.846,40.9292,40.8044,40.871,192604.0
2021-01-19 11:30:00,49.13,49.18,49.01,49.08,208943.0,40.8626,40.9042,40.7628,40.8211,208943.0
2021-01-19 11:35:00,49.07,49.25,49.06,49.25,157831.0,40.8127,40.9625,40.8044,40.9625,157831.0
2021-01-19 11:40:00,49.25,49.39,49.24,49.34,233527.0,40.9625,41.0789,40.9541,41.0373,233527.0
2021-01-19 11:45:00,49.34,49.36,49.22,49.3,205996.0,41.0373,41.0539,40.9375,41.004,205996.0
2021-01-19 11:50:00,49.3,49.34,49.24,49.25,104266.0,41.004,41.0373,40.9541,40.9625,104266.0
2021-01-19 11:55:00,49.25,49.32,49.21,49.22,143408.0,40.9625,41.0207,40.9292,40.9375,143408.0
2021-01-19 12:00:00,49.22,49.27,49.11,49.15,177162.0,40.9375,40.9791,40.846,40.8793,177162.0
2021-01-19 12:05:00,49.15,49.15,49.05,49.07,143303.0,40.8793,40.8793,40.7961,40.8127,143303.0
2021-01-19 12:10:00,49.06,49.15,49.01,49.09,171642.0,40.8044,40.8793,40.7628,40.8294,171642.0
2021-01-19 12:15:00,49.09,49.11,48.99,49.01,168800.0,40.8294,40.846,40.7462,40.7628,168800.0
2021-01-19 12:20:00,49.01,49.02,48.89,48.92,248048.0,40.7628,40.7712,40.663,40.688,248048.0
2021-01-19 12:25:00,48.93,48.96,48.89,48.91,165750.0,40.6963,40.7213,40.663,40.6797,165750.0
2021-01-19 12:30:00,48.91,48.98,48.86,48.91,168937.0,40.6797,40.7379,40.6381,40.6797,168937.0
2021-01-19 12:35:00,48.92,48.93,48.78,48.81,121085.0,40.688,40.6963,40.5715,40.5965,121085.0
2021-01-19 12:40:00,48.81,48.87,48.8,48.87,136769.0,40.5965,40.6464,40.5882,40.6464,136769.0
2021-01-19 12:45:00,48.87,48.91,48.84,48.87,153781.0,40.6464,40.6797,40.6214,40.6464,153781.0
2021-01-19 12:50:00,48.87,48.94,48.85,48.89,115195.0,40.6464,40.7046,40.6298,40.663,115195.0
2021-01-19 12:55:00,48.89,48.97,48.88,48.95,94657.0,40.663,40.7296,40.6547,40.7129,94657.0
2021-01-19 13:00:00,48.96,49.03,48.92,49.03,106482.0,40.7213,40.7795,40.688,40.7795,106482.0
2021-01-19 13:05:00,49.03,49.05,48.96,49.04,96321.0,40.7795,40.7961,40.7213,40.7878,96321.0
2021-01-19 13:10:00,49.04,49.06,48.9,48.91,104069.0,40.7878,40.8044,40.6714,40.6797,104069.0
2021-01-19 13:15:00,48.91,48.98,48.9,48.91,124271.0,40.6797,40.7379,40.6714,40.6797,124271.0
2021-01-19 13:20:00,48.91,48.93,48.86,48.92,131966.0,40.6797,40.6963,40.6381,40.688,131966.0
2021-01-19 13:25:00,48.93,48.96,48.88,48.91,80794.0,40.6963,40.7213,40.6547,40.6797,80794.0
2021-01-19 13:30:00,48.92,48.97,48.89,48.95,94951.0,40.688,40.7296,40.663,40.7129,94951.0
2021-01-19 13:35:00,48.96,49.03,48.96,49.0,119919.0,40.7213,40.7795,40.7213,40.7545,119919.0
2021-01-19 13:40:00,49.0,49.02,48.92,48.94,100776.0,40.7545,40.7712,40.688,40.7046,100776.0
2021-01-19 13:45:00,48.94,49.0,48.91,48.99,96309.0,40.7046,40.7545,40.6797,40.7462,96309.0
2021-01-19 13:50:00,48.98,49.05,48.97,49.02,172720.0,40.7379,40.7961,40.7296,40.7712,172720.0
2021-01-19 13:55:00,49.01,49.04,48.97,48.98,93532.0,40.7628,40.7878,40.7296,40.7379,93532.0
2021-01-19 14:00:00,48.98,49.03,48.94,49.02,142088.0,40.7379,40.7795,40.7046,40.7712,142088.0
2021-01-19 14:05:00,49.01,49.06,49.01,49.03,136215.0,40.7628,40.8044,40.7628,40.7795,136215.0
2021-01-19 14:10:00,49.02,49.17,49.01,49.13,176318.0,40.7712,40.8959,40.7628,40.8626,176318.0
2021-01-19 14:15:00,49.13,49.17,49.1,49.11,107787.0,40.8626,40.8959,40.8377,40.846,107787.0
2021-01-19 14:20:00,49.11,49.14,49.01,49.04,152741.0,40.846,40.871,40.7628,40.7878,152741.0
2021-01-19 14:25:00,49.04,49.06,48.99,49.01,163749.0,40.7878,40.8044,40.7462,40.7628,163749.0
2021-01-19 14:30:00,49.01,49.07,48.98,49.06,115692.0,40.7628,40.8127,40.7379,40.8044,115692.0
2021-01-19 14:35:00,49.07,49.11,49.02,49.05,109869.0,40.8127,40.846,40.7712,40.7961,109869.0
2021-01-19 14:40:00,49.04,49.08,49.02,49.04,110069.0,40.7878,40.8211,40.7712,40.7878,110069.0
2021-01-19 14:45:00,49.05,49.09,49.02,49.09,113771.0,40.7961,40.8294,40.7712,40.8294,113771.0
2021-01-19 14:50:00,49.09,49.1,49.01,49.05,121016.0,40.8294,40.8377,40.7628,40.7961,121016.0
2021-01-19 14:55:00,49.05,49.08,49.0,49.08,92369.0,40.7961,40.8211,40.7545,40.8211,92369.0
2021-01-19 15:00:00,49.08,49.13,49.05,49.13,116768.0,40.8211,40.8626,40.7961,40.8626,116768.0
2021-01-19 15:05:00,49.13,49.15,49.08,49.1,147808.0,40.8626,40.8793,40.8211,40.8377,147808.0
2021-01-19 15:10:00,49.1,49.13,49.03,49.05,118766.0,40.8377,40.8626,40.7795,40.7961,118766.0
2021-01-19 15:15:00,49.05,49.05,48.99,49.02,149058.0,40.7961,40.7961,40.7462,40.7712,149058.0
2021-01-19 15:20:00,49.01,49.06,49.0,49.02,94606.0,40.7628,40.8044,40.7545,40.7712,94606.0
2021-01-19 15:25:00,49.03,49.04,48.98,48.99,113781.0,40.7795,40.7878,40.7379,40.7462,113781.0
2021-01-19 15:30:00,48.99,49.02,48.92,48.94,179877.0,40.7462,40.7712,40.688,40.7046,179877.0
2021-01-19 15:35:00,48.94,48.95,48.85,48.86,226441.0,40.7046,40.7129,40.6298,40.6381,226441.0
2021-01-19 15:40:00,48.86,48.86,48.8,48.81,217337.0,40.6381,40.6381,40.5882,40.5965,217337.0
2021-01-19 15:45:00,48.81,48.88,48.8,48.84,327781.0,40.5965,40.6547,40.5882,40.6214,327781.0
2021-01-19 15:50:00,48.84,48.95,48.83,48.93,551394.0,40.6214,40.7129,40.6131,40.6963,551394.0
2021-01-19 15:55:00,48.93,48.94,48.8,48.83,846793.0,40.6963,40.7046,40.5882,40.6131,846793.0
2021-01-20 09:30:00,49.11,49.43,49.01,49.22,858707.0,40.846,41.1122,40.7628,40.9375,858707.0
2021-01-20 09:35:00,49.2,49.3,49.07,49.12,280185.0,40.9209,41.004,40.8127,40.8543,280185.0
2021-01-20 09:40:00,49.11,49.17,48.99,49.08,358394.0,40.846,40.8959,40.7462,40.8211,358394.0
2021-01-20 09:45:00,49.08,49.31,49.0,49.31,401594.0,40.8211,41.0124,40.7545,41.0124,401594.0
2021-01-20 09:50:00,49.3,49.32,49.03,49.16,319389.0,41.004,41.0207,40.7795,40.8876,319389.0
2021-01-20 09:55:00,49.16,49.57,49.14,49.55,475184.0,40.8876,41.2286,40.871,41.212,475184.0
2021-01-20 10:00:00,49.55,49.65,49.48,49.59,359243.0,41.212,41.2951,41.1538,41.2452,359243.0
2021-01-20 10:05:00,49.58,49.74,49.57,49.69,373650.0,41.2369,41.37,41.2286,41.3284,373650.0
2021-01-20 10:10:00,49.68,49.69,49.54,49.64,342791.0,41.3201,41.3284,41.2037,41.2868,342791.0
2021-01-20 10:15:00,49.63,49.74,49.49,49.52,345861.0,41.2785,41.37,41.1621,41.187,345861.0
2021-01-20 10:20:00,49.52,49.58,49.46,49.57,222739.0,41.187,41.2369,41.1371,41.2286,222739.0
2021-01-20 10:25:00,49.58,49.59,49.45,49.56,202414.0,41.2369,41.2452,41.1288,41.2203,202414.0
2021-01-20 10:30:00,49.55,49.62,49.51,49.59,180419.0,41.212,41.2702,41.1787,41.2452,180419.0
2021-01-20 10:35:00,49.58,49.6,49.41,49.48,197242.0,41.2369,41.2536,41.0955,41.1538,197242.0
2021-01-20 10:40:00,49.47,49.51,49.36,49.39,270520.0,41.1454,41.1787,41.0539,41.0789,270520.0
2021-01-20 10:45:00,49.4,49.41,49.24,49.25,211136.0,41.0872,41.0955,40.9541,40.9625,211136.0
2021-01-20 10:50:00,49.24,49.27,49.16,49.23,163093.0,40.9541,40.9791,40.8876,40.9458,163093.0
2021-01-20 10:55:00,49.23,49.24,49.08,49.22,208533.0,40.9458,40.9541,40.8211,40.9375,208533.0
2021-01-20 11:00:00,49.22,49.25,49.12,49.14,220142.0,40.9375,40.9625,40.8543,40.871,220142.0
2021-01-20 11:05:00,49.14,49.15,49.01,49.03,184450.0,40.871,40.8793,40.7628,40.7795,184450.0
2021-01-20 11:10:00,49.02,49.11,49.02,49.08,172663.0,40.7712,40.846,40.7712,40.8211,172663.0
2021-01-20 11:15:00,49.09,49.23,49.08,49.21,177569.0,40.8294,40.9458,40.8211,40.9292,177569.0
2021-01-20 11:20:00,49.22,49.23,49.14,49.18,150894.0,40.9375,40.9458,40.871,40.9042,150894.0
2021-01-20 11:25:00,49.18,49.25,49.12,49.22,137531.0,40.9042,40.9625,40.8543,40.9375,137531.0
2021-01-20 11:30:00,49.23,49.28,49.18,49.28,168047.0,40.9458,40.9874,40.9042,40.9874,168047.0
2021-01-20 11:35:00,49.27,49.31,49.21,49.29,130767.0,40.9791,41.0124,40.9292,40.9957,130767.0
2021-01-20 11:40:00,49.28,49.29,49.2,49.25,115501.0,40.9874,40.9957,40.9209,40.9625,115501.0
2021-01-20 11:45:00,49.26,49.26,49.17,49.22,108318.0,40.9708,40.9708,40.8959,40.9375,108318.0
2021-01-20 11:50:00,49.22,49.3,49.22,49.25,109334.0,40.9375,41.004,40.9375,40.9625,109334.0
2021-01-20 11:55:00,49.25,49.26,49.16,49.19,156113.0,40.9625,40.9708,40.8876,40.9126,156113.0
2021-01-20 12:00:00,49.2,49.3,49.18,49.29,118419.0,40.9209,41.004,40.9042,40.9957,118419.0
2021-01-20 12:05:00,49.28,49.38,49.25,49.37,143926.0,40.9874,41.0706,40.9625,41.0623,143926.0
2021-01-20 12:10:00,49.36,49.42,49.33,49.38,101006.0,41.0539,41.1038,41.029,41.0706,101006.0
2021-01-20 12:15:00,49.38,49.39,49.33,49.37,130423.0,41.0706,41.0789,41.029,41.0623,130423.0
2021-01-20 12:20:00,49.37,49.38,49.33,49.38,152867.0,41.0623,41.0706,41.029,41.0706,152867.0
2021-01-20 12:25:00,49.37,49.38,49.33,49.37,104646.0,41.0623,41.0706,41.029,41.0623,104646.0
2021-01-20 12:30:00,49.37,49.39,49.3,49.34,95574.0,41.0623,41.0789,41.004,41.0373,95574.0
2021-01-20 12:35:00,49.33,49.33,49.22,49.28,138437.0,41.029,41.029,40.9375,40.9874,138437.0
2021-01-20 12:40:00,49.27,49.37,49.25,49.37,157766.0,40.9791,41.0623,40.9625,41.0623,157766.0
2021-01-20 12:45:00,49.37,49.44,49.35,49.41,131893.0,41.0623,41.1205,41.0456,41.0955,131893.0
2021-01-20 12:50:00,49.41,49.43,49.27,49.34,109114.0,41.0955,41.1122,40.9791,41.0373,109114.0
2021-01-20 12:55:00,49.35,49.41,49.34,49.38,111647.0,41.0456,41.0955,41.0373,41.0706,111647.0
2021-01-20 13:00:00,49.38,49.42,49.37,49.39,105677.0,41.0706,41.1038,41.0623,41.0789,105677.0
2021-01-20 13:05:00,49.38,49.49,49.37,49.47,154138.0,41.0706,41.1621,41.0623,41.1454,154138.0
2021-01-20 13:10:00,49.48,49.49,49.42,49.44,109367.0,41.1538,41.1621,41.1038,41.1205,109367.0
2021-01-20 13:15:00,49.43,49.53,49.43,49.52,125868.0,41.1122,41.1953,41.1122,41.187,125868.0
2021-01-20 13:20:00,49.53,49.55,49.48,49.52,115398.0,41.1953,41.212,41.1538,41.187,115398.0
2021-01-20 13:25:00,49.52,49.6,49.52,49.57,138991.0,41.187,41.2536,41.187,41.2286,138991.0
2021-01-20 13:30:00,49.57,49.6,49.57,49.58,77324.0,41.2286,41.2536,41.2286,41.2369,77324.0
2021-01-20 13:35:00,49.58,49.61,49.55,49.59,124874.0,41.2369,41.2619,41.212,41.2452,124874.0
2021-01-20 13:40:00,49.6,49.65,49.59,49.61,120191.0,41.2536,41.2951,41.2452,41.2619,120191.0
2021-01-20 13:45:00,49.61,49.63,49.56,49.59,176125.0,41.2619,41.2785,41.2203,41.2452,176125.0
2021-01-20 13:50:00,49.59,49.64,49.53,49.54,150617.0,41.2452,41.2868,41.1953,41.2037,150617.0
2021-01-20 13:55:00,49.54,49.58,49.53,49.54,89458.0,41.2037,41.2369,41.1953,41.2037,89458.0
2021-01-20 14:00:00,49.53,49.58,49.51,49.52,127814.0,41.1953,41.2369,41.1787,41.187,127814.0
2021-01-20 14:05:00,49.52,49.56,49.47,49.55,129317.0,41.187,41.2203,41.1454,41.212,129317.0
2021-01-20 14:10:00,49.55,49.56,49.41,49.5,142921.0,41.212,41.2203,41.0955,41.1704,142921.0
2021-01-20 14:15:00,49.5,49.57,49.5,49.51,114450.0,41.1704,41.2286,41.1704,41.1787,114450.0
2021-01-20 14:20:00,49.51,49.55,49.48,49.53,128434.0,41.1787,41.212,41.1538,41.1953,128434.0
2021-01-20 14:25:00,49.54,49.54,49.48,49.53,97329.0,41.2037,41.2037,41.1538,41.1953,97329.0
2021-01-20 14:30:00,49.53,49.55,49.49,49.5,202323.0,41.1953,41.212,41.1621,41.1704,202323.0
2021-01-20 14:35:00,49.51,49.54,49.45,49.48,151641.0,41.1787,41.2037,41.1288,41.1538,151641.0
2021-01-20 14:40:00,49.48,49.55,49.46,49.53,148592.0,41.1538,41.212,41.1371,41.1953,148592.0
2021-01-20 14:45:00,49.53,49.55,49.5,49.55,118098.0,41.1953,41.212,41.1704,41.212,118098.0
2021-01-20 14:50:00,49.55,49.59,49.51,49.55,142843.0,41.212,41.2452,41.1787,41.212,142843.0
2021-01-20 14:55:00,49.55,49.57,49.52,49.53,145186.0,41.212,41.2286,41.187,41.1953,145186.0
2021-01-20 15:00:00,49.54,49.55,49.51,49.52,76050.0,41.2037,41.212,41.1787,41.187,76050.0
2021-01-20 15:05:00,49.52,49.55,49.49,49.5,160733.0,41.187,41.212,41.1621,41.1704,160733.0
2021-01-20 15:10:00,49.5,49.51,49.4,49.43,246957.0,41.1704,41.1787,41.0872,41.1122,246957.0
2021-01-20 15:15:00,49.43,49.51,49.43,49.47,180519.0,41.1122,41.1787,41.1122,41.1454,180519.0
2021-01-20 15:20:00,49.46,49.47,49.4,49.4,139646.0,41.1371,41.1454,41.0872,41.0872,139646.0
2021-01-20 15:25:00,49.4,49.55,49.4,49.52,144520.0,41.0872,41.212,41.0872,41.187,144520.0
2021-01-20 15:30:00,49.52,49.53,49.43,49.46,139589.0,41.187,41.1953,41.1122,41.1371,139589.0
2021-01-20 15:35:00,49.46,49.49,49.41,49.47,192762.0,41.1371,41.1621,41.0955,41.1454,192762.0
2021-01-20 15:40:00,49.47,49.54,49.44,49.52,213161.0,41.1454,41.2037,41.1205,41.187,213161.0
2021-01-20 15:45:00,49.51,49.59,49.49,49.56,237457.0,41.1787,41.2452,41.1621,41.2203,237457.0
2021-01-20 15:50:00,49.55,49.6,49.53,49.55,412777.0,41.212,41.2536,41.1953,41.212,412777.0
2021-01-20 15:55:00,49.56,49.59,49.47,49.53,1030999.0,41.2203,41.2452,41.1454,41.1953,1030999.0
2021-01-21 09:30:00,49.33,49.39,49.08,49.22,807345.0,41.029,41.0789,40.8211,40.9375,807345.0
2021-01-21 09:35:00,49.21,49.23,48.94,48.98,631197.0,40.9292,40.9458,40.7046,40.7379,631197.0
2021-01-21 09:40:00,48.97,49.14,48.93,49.04,231865.0,40.7296,40.871,40.6963,40.7878,231865.0
2021-01-21 09:45:00,49.03,49.07,48.66,48.68,464794.0,40.7795,40.8127,40.4717,40.4884,464794.0
2021-01-21 09:50:00,48.68,48.88,48.63,48.67,464398.0,40.4884,40.6547,40.4468,40.4801,464398.0
2021-01-21 09:55:00,48.67,48.67,48.44,48.54,586185.0,40.4801,40.4801,40.2888,40.3719,586185.0
2021-01-21 10:00:00,48.52,48.6,48.25,48.26,580575.0,40.3553,40.4218,40.1307,40.139,580575.0
2021-01-21 10:05:00,48.26,48.26,47.95,48.04,817901.0,40.139,40.139,39.8812,39.9561,817901.0
2021-01-21 10:10:00,48.03,48.21,47.96,48.2,502635.0,39.9477,40.0975,39.8895,40.0891,502635.0
2021-01-21 10:15:00,48.21,48.29,48.17,48.21,237503.0,40.0975,40.164,40.0642,40.0975,237503.0
2021-01-21 10:20:00,48.21,48.22,48.08,48.17,249067.0,40.0975,40.1058,39.9893,40.0642,249067.0
2021-01-21 10:25:00,48.17,48.41,48.17,48.41,287090.0,40.0642,40.2638,40.0642,40.2638,287090.0
2021-01-21 10:30:00,48.4,48.43,48.24,48.26,244009.0,40.2555,40.2804,40.1224,40.139,244009.0
2021-01-21 10:35:00,48.26,48.34,48.2,48.23,286242.0,40.139,40.2056,40.0891,40.1141,286242.0
2021-01-21 10:40:00,48.23,48.27,48.18,48.2,161677.0,40.1141,40.1474,40.0725,40.0891,161677.0
2021-01-21 10:45:00,48.2,48.3,48.14,48.14,202037.0,40.0891,40.1723,40.0392,40.0392,202037.0
2021-01-21 10:50:00,48.13,48.18,48.06,48.08,199513.0,40.0309,40.0725,39.9727,39.9893,199513.0
2021-01-21 10:55:00,48.08,48.19,48.07,48.19,210637.0,39.9893,40.0808,39.981,40.0808,210637.0
2021-01-21 11:00:00,48.18,48.33,48.15,48.23,235058.0,40.0725,40.1973,40.0476,40.1141,235058.0
2021-01-21 11:05:00,48.23,48.23,48.1,48.12,210178.0,40.1141,40.1141,40.006,40.0226,210178.0
2021-01-21 11:10:00,48.12,48.26,48.1,48.21,234677.0,40.0226,40.139,40.006,40.0975,234677.0
2021-01-21 11:15:00,48.2,48.32,48.18,48.3,170513.0,40.0891,40.1889,40.0725,40.1723,170513.0
2021-01-21 11:20:00,48.3,48.4,48.28,48.36,187360.0,40.1723,40.2555,40.1557,40.2222,187360.0
2021-01-21 11:25:00,48.36,48.5,48.33,48.45,252355.0,40.2222,40.3387,40.1973,40.2971,252355.0
2021-01-21 11:30:00,48.44,48.44,48.2,48.21,187227.0,40.2888,40.2888,40.0891,40.0975,187227.0
2021-01-21 11:35:00,48.21,48.26,48.13,48.22,273184.0,40.0975,40.139,40.0309,40.1058,273184.0
2021-01-21 11:40:00,48.21,48.25,48.12,48.14,166627.0,40.0975,40.1307,40.0226,40.0392,166627.0
2021-01-21 11:45:00,48.14,48.19,48.1,48.11,159548.0,40.0392,40.0808,40.006,40.0143,159548.0
2021-01-21 11:50:00,48.12,48.16,48.05,48.08,208062.0,40.0226,40.0559,39.9644,39.9893,208062.0
2021-01-21 11:55:00,48.08,48.19,48.07,48.16,156426.0,39.9893,40.0808,39.981,40.0559,156426.0
2021-01-21 12:00:00,48.15,48.25,48.14,48.22,119374.0,40.0476,40.1307,40.0392,40.1058,119374.0
2021-01-21 12:05:00,48.22,48.23,48.11,48.12,155143.0,40.1058,40.1141,40.0143,40.0226,155143.0
2021-01-21 12:10:00,48.13,48.14,48.07,48.12,119394.0,40.0309,40.0392,39.981,40.0226,119394.0
2021-01-21 12:15:00,48.12,48.13,48.05,48.06,121315.0,40.0226,40.0309,39.9644,39.9727,121315.0
2021-01-21 12:20:00,48.05,48.12,48.05,48.11,144985.0,39.9644,40.0226,39.9644,40.0143,144985.0
2021-01-21 12:25:00,48.11,48.17,48.09,48.15,124148.0,40.0143,40.0642,39.9977,40.0476,124148.0
2021-01-21 12:30:00,48.15,48.29,48.12,48.29,232235.0,40.0476,40.164,40.0226,40.164,232235.0
2021-01-21 12:35:00,48.28,48.33,48.13,48.15,190028.0,40.1557,40.1973,40.0309,40.0476,190028.0
2021-01-21 12:40:00,48.15,48.19,48.12,48.13,80299.0,40.0476,40.0808,40.0226,40.0309,80299.0
2021-01-21 12:45:00,48.13,48.17,48.08,48.17,101319.0,40.0309,40.0642,39.9893,40.0642,101319.0
2021-01-21 12:50:00,48.16,48.18,48.12,48.16,121802.0,40.0559,40.0725,40.0226,40.0559,121802.0
2021-01-21 12:55:00,48.15,48.17,48.07,48.11,196880.0,40.0476,40.0642,39.981,40.0143,196880.0
2021-01-21 13:00:00,48.11,48.13,48.05,48.09,173762.0,40.0143,40.0309,39.9644,39.9977,173762.0
2021-01-21 13:05:00,48.09,48.14,48.06,48.06,105153.0,39.9977,40.0392,39.9727,39.9727,105153.0
2021-01-21 13:10:00,48.06,48.07,47.98,48.0,282942.0,39.9727,39.981,39.9062,39.9228,282942.0
2021-01-21 13:15:00,47.99,48.01,47.94,47.98,167356.0,39.9145,39.9311,39.8729,39.9062,167356.0
2021-01-21 13:20:00,47.98,47.99,47.84,47.86,318739.0,39.9062,39.9145,39.7897,39.8064,318739.0
2021-01-21 13:25:00,47.85,47.92,47.81,47.82,229237.0,39.798,39.8563,39.7648,39.7731,229237.0
2021-01-21 13:30:00,47.82,47.82,47.69,47.77,391507.0,39.7731,39.7731,39.665,39.7315,391507.0
2021-01-21 13:35:00,47.77,47.85,47.68,47.76,459471.0,39.7315,39.798,39.6566,39.7232,459471.0
2021-01-21 13:40:00,47.77,47.87,47.74,47.82,266575.0,39.7315,39.8147,39.7065,39.7731,266575.0
2021-01-21 13:45:00,47.82,47.85,47.7,47.79,369585.0,39.7731,39.798,39.6733,39.7481,369585.0
2021-01-21 13:50:00,47.78,47.91,47.77,47.87,332757.0,39.7398,39.8479,39.7315,39.8147,332757.0
2021-01-21 13:55:00,47.87,47.89,47.78,47.79,298332.0,39.8147,39.8313,39.7398,39.7481,298332.0
2021-01-21 14:00:00,47.79,47.99,47.78,47.93,216790.0,39.7481,39.9145,39.7398,39.8646,216790.0
2021-01-21 14:05:00,47.93,48.03,47.92,47.96,163094.0,39.8646,39.9477,39.8563,39.8895,163094.0
2021-01-21 14:10:00,47.96,48.01,47.92,47.92,182909.0,39.8895,39.9311,39.8563,39.8563,182909.0
2021-01-21 14:15:00,47.93,47.98,47.9,47.95,115294.0,39.8646,39.9062,39.8396,39.8812,115294.0
2021-01-21 14:20:00,47.95,47.97,47.9,47.91,160612.0,39.8812,39.8978,39.8396,39.8479,160612.0
2021-01-21 14:25:00,47.91,48.02,47.91,47.98,176513.0,39.8479,39.9394,39.8479,39.9062,176513.0
2021-01-21 14:30:00,47.98,48.08,47.96,48.08,165915.0,39.9062,39.9893,39.8895,39.9893,165915.0
2021-01-21 14:35:00,48.08,48.2,48.07,48.14,231084.0,39.9893,40.0891,39.981,40.0392,231084.0
2021-01-21 14:40:00,48.14,48.17,48.08,48.17,152034.0,40.0392,40.0642,39.9893,40.0642,152034.0
2021-01-21 14:45:00,48.16,48.22,48.04,48.11,331241.0,40.0559,40.1058,39.9561,40.0143,331241.0
2021-01-21 14:50:00,48.11,48.17,48.07,48.12,175355.0,40.0143,40.0642,39.981,40.0226,175355.0
2021-01-21 14:55:00,48.13,48.17,48.1,48.13,211333.0,40.0309,40.0642,40.006,40.0309,211333.0
2021-01-21 15:00:00,48.13,48.19,48.1,48.18,125918.0,40.0309,40.0808,40.006,40.0725,125918.0
2021-01-21 15:05:00,48.18,48.2,48.12,48.2,166238.0,40.0725,40.0891,40.0226,40.0891,166238.0
2021-01-21 15:10:00,48.2,48.25,48.15,48.16,244867.0,40.0891,40.1307,40.0476,40.0559,244867.0
2021-01-21 15:15:00,48.16,48.2,48.15,48.19,155200.0,40.0559,40.0891,40.0476,40.0808,155200.0
2021-01-21 15:20:00,48.18,48.25,48.18,48.23,195574.0,40.0725,40.1307,40.0725,40.1141,195574.0
2021-01-21 15:25:00,48.23,48.23,48.15,48.18,213804.0,40.1141,40.1141,40.0476,40.0725,213804.0
2021-01-21 15:30:00,48.19,48.23,48.16,48.21,252114.0,40.0808,40.1141,40.0559,40.0975,252114.0
2021-01-21 15:35:00,48.21,48.34,48.21,48.25,312854.0,40.0975,40.2056,40.0975,40.1307,312854.0
2021-01-21 15:40:00,48.25,48.31,48.22,48.3,323784.0,40.1307,40.1806,40.1058,40.1723,323784.0
2021-01-21 15:45:00,48.3,48.31,48.21,48.23,362145.0,40.1723,40.1806,40.0975,40.1141,362145.0
2021-01-21 15:50:00,48.23,48.28,48.19,48.26,523187.0,40.1141,40.1557,40.0808,40.139,523187.0
2021-01-21 15:55:00,48.26,48.26,48.1,48.11,1298460.0,40.139,40.139,40.006,40.0143,1298460.0
2021-01-22 09:30:00,47.01,47.64,46.64,47.23,1971087.0,39.0994,39.6234,38.7917,39.2824,1971087.0
2021-01-22 09:35:00,47.23,47.32,46.94,47.19,498781.0,39.2824,39.3572,39.0412,39.2491,498781.0
2021-01-22 09:40:00,47.19,47.3,47.11,47.2,398852.0,39.2491,39.3406,39.1826,39.2574,398852.0
2021-01-22 09:45:00,47.2,47.37,47.13,47.32,334755.0,39.2574,39.3988,39.1992,39.3572,334755.0
2021-01-22 09:50:00,47.31,47.38,47.24,47.28,252714.0,39.3489,39.4071,39.2907,39.324,252714.0
2021-01-22 09:55:00,47.27,47.27,47.03,47.05,393495.0,39.3156,39.3156,39.116,39.1327,393495.0
2021-01-22 10:00:00,47.06,47.16,46.92,47.16,536121.0,39.141,39.2241,39.0245,39.2241,536121.0
2021-01-22 10:05:00,47.16,47.26,47.1,47.25,222258.0,39.2241,39.3073,39.1742,39.299,222258.0
2021-01-22 10:10:00,47.24,47.26,47.12,47.15,186402.0,39.2907,39.3073,39.1909,39.2158,186402.0
2021-01-22 10:15:00,47.16,47.31,47.13,47.2,264592.0,39.2241,39.3489,39.1992,39.2574,264592.0
2021-01-22 10:20:00,47.2,47.21,47.07,47.08,345303.0,39.2574,39.2657,39.1493,39.1576,345303.0
2021-01-22 10:25:00,47.07,47.15,46.99,47.03,321005.0,39.1493,39.2158,39.0828,39.116,321005.0
2021-01-22 10:30:00,47.03,47.07,46.94,46.97,262257.0,39.116,39.1493,39.0412,39.0661,262257.0
2021-01-22 10:35:00,46.97,47.0,46.91,46.95,223772.0,39.0661,39.0911,39.0162,39.0495,223772.0
2021-01-22 10:40:00,46.95,47.13,46.95,47.01,291386.0,39.0495,39.1992,39.0495,39.0994,291386.0
2021-01-22 10:45:00,47.01,47.13,46.97,47.11,198087.0,39.0994,39.1992,39.0661,39.1826,198087.0
2021-01-22 10:50:00,47.12,47.13,46.97,46.98,204760.0,39.1909,39.1992,39.0661,39.0744,204760.0
2021-01-22 10:55:00,46.98,47.12,46.95,47.11,207027.0,39.0744,39.1909,39.0495,39.1826,207027.0
2021-01-22 11:00:00,47.11,47.12,46.98,47.03,200770.0,39.1826,39.1909,39.0744,39.116,200770.0
2021-01-22 11:05:00,47.02,47.17,47.02,47.15,222019.0,39.1077,39.2325,39.1077,39.2158,222019.0
2021-01-22 11:10:00,47.16,47.16,47.06,47.09,164974.0,39.2241,39.2241,39.141,39.1659,164974.0
2021-01-22 11:15:00,47.09,47.09,47.0,47.03,176008.0,39.1659,39.1659,39.0911,39.116,176008.0
2021-01-22 11:20:00,47.03,47.14,47.03,47.12,137983.0,39.116,39.2075,39.116,39.1909,137983.0
2021-01-22 11:25:00,47.13,47.24,47.11,47.17,187262.0,39.1992,39.2907,39.1826,39.2325,187262.0
2021-01-22 11:30:00,47.17,47.4,47.16,47.37,214061.0,39.2325,39.4238,39.2241,39.3988,214061.0
2021-01-22 11:35:00,47.37,47.55,47.36,47.51,194681.0,39.3988,39.5485,39.3905,39.5153,194681.0
2021-01-22 11:40:00,47.5,47.5,47.41,47.43,272166.0,39.5069,39.5069,39.4321,39.4487,272166.0
2021-01-22 11:45:00,47.43,47.49,47.42,47.45,115732.0,39.4487,39.4986,39.4404,39.4653,115732.0
2021-01-22 11:50:00,47.46,47.47,47.36,47.38,196518.0,39.4737,39.482,39.3905,39.4071,196518.0
2021-01-22 11:55:00,47.38,47.46,47.37,47.45,118587.0,39.4071,39.4737,39.3988,39.4653,118587.0
2021-01-22 12:00:00,47.45,47.51,47.44,47.45,119304.0,39.4653,39.5153,39.457,39.4653,119304.0
2021-01-22 12:05:00,47.44,47.45,47.36,47.38,96722.0,39.457,39.4653,39.3905,39.4071,96722.0
2021-01-22 12:10:00,47.39,47.44,47.33,47.36,161117.0,39.4154,39.457,39.3655,39.3905,161117.0
2021-01-22 12:15:00,47.35,47.4,47.29,47.33,184379.0,39.3822,39.4238,39.3323,39.3655,184379.0
2021-01-22 12:20:00,47.32,47.4,47.31,47.34,131135.0,39.3572,39.4238,39.3489,39.3739,131135.0
2021-01-22 12:25:00,47.34,47.42,47.33,47.41,108560.0,39.3739,39.4404,39.3655,39.4321,108560.0
2021-01-22 12:30:00,47.41,47.49,47.37,47.43,124519.0,39.4321,39.4986,39.3988,39.4487,124519.0
2021-01-22 12:35:00,47.42,47.45,47.37,47.38,86563.0,39.4404,39.4653,39.3988,39.4071,86563.0
2021-01-22 12:40:00,47.37,47.49,47.36,47.41,117351.0,39.3988,39.4986,39.3905,39.4321,117351.0
2021-01-22 12:45:00,47.41,47.49,47.4,47.45,90607.0,39.4321,39.4986,39.4238,39.4653,90607.0
2021-01-22 12:50:00,47.44,47.52,47.42,47.5,121026.0,39.457,39.5236,39.4404,39.5069,121026.0
2021-01-22 12:55:00,47.5,47.54,47.45,47.48,117287.0,39.5069,39.5402,39.4653,39.4903,117287.0
2021-01-22 13:00:00,47.48,47.51,47.41,47.42,86136.0,39.4903,39.5153,39.4321,39.4404,86136.0
2021-01-22 13:05:00,47.41,47.49,47.39,47.41,124423.0,39.4321,39.4986,39.4154,39.4321,124423.0
2021-01-22 13:10:00,47.42,47.46,47.39,47.39,116616.0,39.4404,39.4737,39.4154,39.4154,116616.0
2021-01-22 13:15:00,47.4,47.46,47.37,47.46,124077.0,39.4238,39.4737,39.3988,39.4737,124077.0
2021-01-22 13:20:00,47.46,47.47,47.38,47.4,104564.0,39.4737,39.482,39.4071,39.4238,104564.0
2021-01-22 13:25:00,47.41,47.41,47.31,47.37,137677.0,39.4321,39.4321,39.3489,39.3988,137677.0
2021-01-22 13:30:00,47.36,47.44,47.36,47.41,138753.0,39.3905,39.457,39.3905,39.4321,138753.0
2021-01-22 13:35:00,47.4,47.46,47.4,47.44,135155.0,39.4238,39.4737,39.4238,39.457,135155.0
2021-01-22 13:40:00,47.44,47.5,47.39,47.41,187556.0,39.457,39.5069,39.4154,39.4321,187556.0
2021-01-22 13:45:00,47.42,47.43,47.32,47.33,157642.0,39.4404,39.4487,39.3572,39.3655,157642.0
2021-01-22 13:50:00,47.33,47.36,47.31,47.34,153385.0,39.3655,39.3905,39.3489,39.3739,153385.0
2021-01-22 13:55:00,47.34,47.38,47.31,47.31,119461.0,39.3739,39.4071,39.3489,39.3489,119461.0
2021-01-22 14:00:00,47.31,47.42,47.31,47.41,153542.0,39.3489,39.4404,39.3489,39.4321,153542.0
2021-01-22 14:05:00,47.41,47.42,47.35,47.36,122716.0,39.4321,39.4404,39.3822,39.3905,122716.0
2021-01-22 14:10:00,47.36,47.39,47.34,47.37,94508.0,39.3905,39.4154,39.3739,39.3988,94508.0
2021-01-22 14:15:00,47.37,47.38,47.33,47.34,116700.0,39.3988,39.4071,39.3655,39.3739,116700.0
2021-01-22 14:20:00,47.33,47.35,47.29,47.3,139615.0,39.3655,39.3822,39.3323,39.3406,139615.0
2021-01-22 14:25:00,47.3,47.31,47.27,47.29,131890.0,39.3406,39.3489,39.3156,39.3323,131890.0
2021-01-22 14:30:00,47.29,47.3,47.26,47.27,97787.0,39.3323,39.3406,39.3073,39.3156,97787.0
2021-01-22 14:35:00,47.27,47.31,47.23,47.3,180244.0,39.3156,39.3489,39.2824,39.3406,180244.0
2021-01-22 14:40:00,47.31,47.33,47.25,47.26,169560.0,39.3489,39.3655,39.299,39.3073,169560.0
2021-01-22 14:45:00,47.27,47.36,47.25,47.36,128761.0,39.3156,39.3905,39.299,39.3905,128761.0
2021-01-22 14:50:00,47.35,47.38,47.32,47.34,103236.0,39.3822,39.4071,39.3572,39.3739,103236.0
2021-01-22 14:55:00,47.34,47.4,47.33,47.37,111462.0,39.3739,39.4238,39.3655,39.3988,111462.0
2021-01-22 15:00:00,47.36,47.44,47.36,47.42,154433.0,39.3905,39.457,39.3905,39.4404,154433.0
2021-01-22 15:05:00,47.43,47.48,47.39,47.48,126955.0,39.4487,39.4903,39.4154,39.4903,126955.0
2021-01-22 15:10:00,47.48,47.48,47.42,47.44,129734.0,39.4903,39.4903,39.4404,39.457,129734.0
2021-01-22 15:15:00,47.44,47.48,47.43,47.46,147673.0,39.457,39.4903,39.4487,39.4737,147673.0
2021-01-22 15:20:00,47.45,47.46,47.41,47.44,154404.0,39.4653,39.4737,39.4321,39.457,154404.0
2021-01-22 15:25:00,47.44,47.53,47.43,47.51,179361.0,39.457,39.5319,39.4487,39.5153,179361.0
2021-01-22 15:30:00,47.51,47.51,47.45,47.48,139542.0,39.5153,39.5153,39.4653,39.4903,139542.0
2021-01-22 15:35:00,47.49,47.57,47.46,47.57,205455.0,39.4986,39.5652,39.4737,39.5652,205455.0
2021-01-22 15:40:00,47.57,47.59,47.54,47.56,162690.0,39.5652,39.5818,39.5402,39.5568,162690.0
2021-01-22 15:45:00,47.56,47.57,47.45,47.47,266466.0,39.5568,39.5652,39.4653,39.482,266466.0
2021-01-22 15:50:00,47.47,47.5,47.43,47.5,427008.0,39.482,39.5069,39.4487,39.5069,427008.0
2021-01-22 15:55:00,47.5,47.5,47.42,47.43,1084347.0,39.5069,39.5069,39.4404,39.4487,1084347.0
2021-01-25 09:30:00,46.94,46.94,46.48,46.56,1148079.0,39.0412,39.0412,38.6586,38.7251,1148079.0
2021-01-25 09:35:00,46.56,46.59,46.16,46.24,657006.0,38.7251,38.7501,38.3924,38.459,657006.0
2021-01-25 09:40:00,46.25,46.54,46.21,46.47,537679.0,38.4673,38.7085,38.434,38.6503,537679.0
2021-01-25 09:45:00,46.47,46.6,46.43,46.48,460940.0,38.6503,38.7584,38.617,38.6586,460940.0
2021-01-25 09:50:00,46.48,46.56,46.35,46.42,439402.0,38.6586,38.7251,38.5505,38.6087,439402.0
2021-01-25 09:55:00,46.42,46.45,46.27,46.28,393492.0,38.6087,38.6336,38.4839,38.4922,393492.0
2021-01-25 10:00:00,46.28,46.54,46.24,46.54,483494.0,38.4922,38.7085,38.459,38.7085,483494.0
2021-01-25 10:05:00,46.53,46.65,46.46,46.6,318581.0,38.7002,38.8,38.6419,38.7584,318581.0
2021-01-25 10:10:00,46.59,46.7,46.55,46.67,249681.0,38.7501,38.8416,38.7168,38.8166,249681.0
2021-01-25 10:15:00,46.67,46.86,46.67,46.85,292579.0,38.8166,38.9746,38.8166,38.9663,292579.0
2021-01-25 10:20:00,46.86,47.02,46.82,46.97,328489.0,38.9746,39.1077,38.9414,39.0661,328489.0
2021-01-25 10:25:00,46.97,47.05,46.94,46.96,210223.0,39.0661,39.1327,39.0412,39.0578,210223.0
2021-01-25 10:30:00,46.95,46.97,46.76,46.83,321033.0,39.0495,39.0661,38.8915,38.9497,321033.0
2021-01-25 10:35:00,46.82,46.83,46.72,46.74,168458.0,38.9414,38.9497,38.8582,38.8748,168458.0
2021-01-25 10:40:00,46.75,46.94,46.72,46.89,186082.0,38.8831,39.0412,38.8582,38.9996,186082.0
2021-01-25 10:45:00,46.89,46.94,46.72,46.78,184699.0,38.9996,39.0412,38.8582,38.9081,184699.0
2021-01-25 10:50:00,46.77,46.81,46.71,46.76,218177.0,38.8998,38.933,38.8499,38.8915,218177.0
2021-01-25 10:55:00,46.77,46.79,46.4,46.41,341680.0,38.8998,38.9164,38.592,38.6004,341680.0
2021-01-25 11:00:00,46.41,46.52,46.35,46.38,427741.0,38.6004,38.6918,38.5505,38.5754,427741.0
2021-01-25 11:05:00,46.38,46.44,46.2,46.26,476787.0,38.5754,38.6253,38.4257,38.4756,476787.0
2021-01-25 11:10:00,46.26,46.5,46.21,46.46,418388.0,38.4756,38.6752,38.434,38.6419,418388.0
2021-01-25 11:15:00,46.45,46.52,46.33,46.49,332763.0,38.6336,38.6918,38.5338,38.6669,332763.0
2021-01-25 11:20:00,46.49,46.51,46.42,46.44,162889.0,38.6669,38.6835,38.6087,38.6253,162889.0
2021-01-25 11:25:00,46.44,46.46,46.24,46.27,284173.0,38.6253,38.6419,38.459,38.4839,284173.0
2021-01-25 11:30:00,46.27,46.4,46.22,46.38,244761.0,38.4839,38.592,38.4423,38.5754,244761.0
2021-01-25 11:35:00,46.38,46.49,46.36,46.47,170200.0,38.5754,38.6669,38.5588,38.6503,170200.0
2021-01-25 11:40:00,46.47,46.48,46.38,46.41,176711.0,38.6503,38.6586,38.5754,38.6004,176711.0
2021-01-25 11:45:00,46.42,46.57,46.39,46.55,184581.0,38.6087,38.7334,38.5837,38.7168,184581.0
2021-01-25 11:50:00,46.55,46.59,46.51,46.57,127912.0,38.7168,38.7501,38.6835,38.7334,127912.0
2021-01-25 11:55:00,46.57,46.66,46.56,46.58,171706.0,38.7334,38.8083,38.7251,38.7417,171706.0
2021-01-25 12:00:00,46.59,46.65,46.57,46.62,157545.0,38.7501,38.8,38.7334,38.775,157545.0
2021-01-25 12:05:00,46.62,46.76,46.62,46.74,154018.0,38.775,38.8915,38.775,38.8748,154018.0
2021-01-25 12:10:00,46.73,46.75,46.59,46.62,136717.0,38.8665,38.8831,38.7501,38.775,136717.0
2021-01-25 12:15:00,46.62,46.63,46.46,46.47,140453.0,38.775,38.7833,38.6419,38.6503,140453.0
2021-01-25 12:20:00,46.47,46.52,46.37,46.38,225723.0,38.6503,38.6918,38.5671,38.5754,225723.0
2021-01-25 12:25:00,46.37,46.49,46.35,46.46,252638.0,38.5671,38.6669,38.5505,38.6419,252638.0
2021-01-25 12:30:00,46.46,46.55,46.43,46.54,265667.0,38.6419,38.7168,38.617,38.7085,265667.0
2021-01-25 12:35:00,46.54,46.54,46.45,46.48,235899.0,38.7085,38.7085,38.6336,38.6586,235899.0
2021-01-25 12:40:00,46.48,46.52,46.42,46.42,235269.0,38.6586,38.6918,38.6087,38.6087,235269.0
2021-01-25 12:45:00,46.43,46.44,46.3,46.34,265362.0,38.617,38.6253,38.5089,38.5421,265362.0
2021-01-25 12:50:00,46.34,46.38,46.22,46.23,349559.0,38.5421,38.5754,38.4423,38.4506,349559.0
2021-01-25 12:55:00,46.24,46.31,46.21,46.29,326659.0,38.459,38.5172,38.434,38.5005,326659.0
2021-01-25 13:00:00,46.29,46.3,46.23,46.23,165592.0,38.5005,38.5089,38.4506,38.4506,165592.0
2021-01-25 13:05:00,46.23,46.25,46.16,46.18,343061.0,38.4506,38.4673,38.3924,38.4091,343061.0
2021-01-25 13:10:00,46.18,46.31,46.17,46.24,287952.0,38.4091,38.5172,38.4007,38.459,287952.0
2021-01-25 13:15:00,46.24,46.33,46.22,46.33,262413.0,38.459,38.5338,38.4423,38.5338,262413.0
2021-01-25 13:20:00,46.33,46.41,46.29,46.36,244635.0,38.5338,38.6004,38.5005,38.5588,244635.0
2021-01-25 13:25:00,46.36,46.45,46.34,46.41,144257.0,38.5588,38.6336,38.5421,38.6004,144257.0
2021-01-25 13:30:00,46.41,46.46,46.34,46.4,308403.0,38.6004,38.6419,38.5421,38.592,308403.0
2021-01-25 13:35:00,46.4,46.46,46.4,46.45,159856.0,38.592,38.6419,38.592,38.6336,159856.0
2021-01-25 13:40:00,46.45,46.45,46.4,46.4,118929.0,38.6336,38.6336,38.592,38.592,118929.0
2021-01-25 13:45:00,46.41,46.44,46.32,46.34,175768.0,38.6004,38.6253,38.5255,38.5421,175768.0
2021-01-25 13:50:00,46.34,46.45,46.33,46.35,139689.0,38.5421,38.6336,38.5338,38.5505,139689.0
2021-01-25 13:55:00,46.34,46.42,46.32,46.37,156243.0,38.5421,38.6087,38.5255,38.5671,156243.0
2021-01-25 14:00:00,46.37,46.47,46.35,46.44,201595.0,38.5671,38.6503,38.5505,38.6253,201595.0
2021-01-25 14:05:00,46.44,46.56,46.42,46.51,186459.0,38.6253,38.7251,38.6087,38.6835,186459.0
2021-01-25 14:10:00,46.51,46.53,46.47,46.5,184511.0,38.6835,38.7002,38.6503,38.6752,184511.0
2021-01-25 14:15:00,46.5,46.52,46.37,46.44,192470.0,38.6752,38.6918,38.5671,38.6253,192470.0
2021-01-25 14:20:00,46.44,46.45,46.28,46.29,210888.0,38.6253,38.6336,38.4922,38.5005,210888.0
2021-01-25 14:25:00,46.28,46.39,46.27,46.38,187056.0,38.4922,38.5837,38.4839,38.5754,187056.0
2021-01-25 14:30:00,46.38,46.45,46.35,46.43,137080.0,38.5754,38.6336,38.5505,38.617,137080.0
2021-01-25 14:35:00,46.42,46.47,46.38,46.46,134791.0,38.6087,38.6503,38.5754,38.6419,134791.0
2021-01-25 14:40:00,46.47,46.56,46.46,46.55,147551.0,38.6503,38.7251,38.6419,38.7168,147551.0
2021-01-25 14:45:00,46.56,46.66,46.55,46.61,154944.0,38.7251,38.8083,38.7168,38.7667,154944.0
2021-01-25 14:50:00,46.62,46.65,46.56,46.56,164234.0,38.775,38.8,38.7251,38.7251,164234.0
2021-01-25 14:55:00,46.56,46.61,46.53,46.58,233061.0,38.7251,38.7667,38.7002,38.7417,233061.0
2021-01-25 15:00:00,46.58,46.69,46.58,46.66,212057.0,38.7417,38.8332,38.7417,38.8083,212057.0
2021-01-25 15:05:00,46.66,46.67,46.58,46.67,184475.0,38.8083,38.8166,38.7417,38.8166,184475.0
2021-01-25 15:10:00,46.66,46.67,46.57,46.61,171864.0,38.8083,38.8166,38.7334,38.7667,171864.0
2021-01-25 15:15:00,46.61,46.69,46.57,46.68,222028.0,38.7667,38.8332,38.7334,38.8249,222028.0
2021-01-25 15:20:00,46.68,46.71,46.63,46.69,169415.0,38.8249,38.8499,38.7833,38.8332,169415.0
2021-01-25 15:25:00,46.7,46.73,46.65,46.66,150070.0,38.8416,38.8665,38.8,38.8083,150070.0
2021-01-25 15:30:00,46.66,46.74,46.66,46.7,234213.0,38.8083,38.8748,38.8083,38.8416,234213.0
2021-01-25 15:35:00,46.7,46.73,46.61,46.69,189672.0,38.8416,38.8665,38.7667,38.8332,189672.0
2021-01-25 15:40:00,46.69,46.78,46.68,46.78,212810.0,38.8332,38.9081,38.8249,38.9081,212810.0
2021-01-25 15:45:00,46.77,46.8,46.74,46.8,311351.0,38.8998,38.9247,38.8748,38.9247,311351.0
2021-01-25 15:50:00,46.79,46.88,46.79,46.81,555757.0,38.9164,38.9913,38.9164,38.933,555757.0
2021-01-25 15:55:00,46.81,46.91,46.8,46.89,658309.0,38.933,39.0162,38.9247,38.9996,658309.0
2021-01-26 09:30:00,47.26,47.86,47.22,47.7,1242192.0,39.3073,39.8064,39.2741,39.6733,1242192.0
2021-01-26 09:35:00,47.7,47.78,47.27,47.48,566453.0,39.6733,39.7398,39.3156,39.4903,566453.0
2021-01-26 09:40:00,47.49,47.71,47.3,47.38,469544.0,39.4986,39.6816,39.3406,39.4071,469544.0
2021-01-26 09:45:00,47.39,47.44,47.3,47.3,326521.0,39.4154,39.457,39.3406,39.3406,326521.0
2021-01-26 09:50:00,47.3,47.31,46.97,46.97,562062.0,39.3406,39.3489,39.0661,39.0661,562062.0
2021-01-26 09:55:00,46.97,47.08,46.85,46.91,455958.0,39.0661,39.1576,38.9663,39.0162,455958.0
2021-01-26 10:00:00,46.91,47.12,46.89,47.01,322227.0,39.0162,39.1909,38.9996,39.0994,322227.0
2021-01-26 10:05:00,47.0,47.12,46.97,47.04,193217.0,39.0911,39.1909,39.0661,39.1243,193217.0
2021-01-26 10:10:00,47.05,47.06,46.74,46.82,443936.0,39.1327,39.141,38.8748,38.9414,443936.0
2021-01-26 10:15:00,46.81,46.91,46.76,46.83,320417.0,38.933,39.0162,38.8915,38.9497,320417.0
2021-01-26 10:20:00,46.83,46.95,46.8,46.83,333765.0,38.9497,39.0495,38.9247,38.9497,333765.0
2021-01-26 10:25:00,46.82,47.05,46.81,46.96,237128.0,38.9414,39.1327,38.933,39.0578,237128.0
2021-01-26 10:30:00,46.96,47.03,46.94,46.99,187522.0,39.0578,39.116,39.0412,39.0828,187522.0
2021-01-26 10:35:00,47.0,47.05,46.84,46.84,507046.0,39.0911,39.1327,38.958,38.958,507046.0
2021-01-26 10:40:00,46.84,46.85,46.63,46.69,343995.0,38.958,38.9663,38.7833,38.8332,343995.0
2021-01-26 10:45:00,46.68,46.77,46.67,46.7,218632.0,38.8249,38.8998,38.8166,38.8416,218632.0
2021-01-26 10:50:00,46.7,46.72,46.54,46.58,337668.0,38.8416,38.8582,38.7085,38.7417,337668.0
2021-01-26 10:55:00,46.57,46.62,46.49,46.53,243275.0,38.7334,38.775,38.6669,38.7002,243275.0
2021-01-26 11:00:00,46.53,46.63,46.47,46.62,279357.0,38.7002,38.7833,38.6503,38.775,279357.0
2021-01-26 11:05:00,46.62,46.62,46.4,46.47,273854.0,38.775,38.775,38.592,38.6503,273854.0
2021-01-26 11:10:00,46.47,46.51,46.42,46.47,235634.0,38.6503,38.6835,38.6087,38.6503,235634.0
2021-01-26 11:15:00,46.48,46.51,46.4,46.4,217871.0,38.6586,38.6835,38.592,38.592,217871.0
2021-01-26 11:20:00,46.4,46.6,46.37,46.58,273720.0,38.592,38.7584,38.5671,38.7417,273720.0
2021-01-26 11:25:00,46.58,46.74,46.53,46.65,285308.0,38.7417,38.8748,38.7002,38.8,285308.0
2021-01-26 11:30:00,46.64,46.66,46.59,46.6,89013.0,38.7917,38.8083,38.7501,38.7584,89013.0
2021-01-26 11:35:00,46.59,46.64,46.53,46.6,142927.0,38.7501,38.7917,38.7002,38.7584,142927.0
2021-01-26 11:40:00,46.6,46.61,46.5,46.51,152989.0,38.7584,38.7667,38.6752,38.6835,152989.0
2021-01-26 11:45:00,46.51,46.52,46.42,46.44,239722.0,38.6835,38.6918,38.6087,38.6253,239722.0
2021-01-26 11:50:00,46.43,46.5,46.41,46.42,151178.0,38.617,38.6752,38.6004,38.6087,151178.0
2021-01-26 11:55:00,46.42,46.52,46.38,46.42,201764.0,38.6087,38.6918,38.5754,38.6087,201764.0
2021-01-26 12:00:00,46.43,46.52,46.41,46.43,130002.0,38.617,38.6918,38.6004,38.617,130002.0
2021-01-26 12:05:00,46.43,46.46,46.35,46.38,131679.0,38.617,38.6419,38.5505,38.5754,131679.0
2021-01-26 12:10:00,46.37,46.39,46.3,46.3,139524.0,38.5671,38.5837,38.5089,38.5089,139524.0
2021-01-26 12:15:00,46.3,46.32,46.19,46.19,260843.0,38.5089,38.5255,38.4174,38.4174,260843.0
2021-01-26 12:20:00,46.2,46.24,46.14,46.2,312817.0,38.4257,38.459,38.3758,38.4257,312817.0
2021-01-26 12:25:00,46.21,46.32,46.2,46.28,209946.0,38.434,38.5255,38.4257,38.4922,209946.0
2021-01-26 12:30:00,46.28,46.29,46.22,46.25,110602.0,38.4922,38.5005,38.4423,38.4673,110602.0
2021-01-26 12:35:00,46.26,46.26,46.17,46.22,165754.0,38.4756,38.4756,38.4007,38.4423,165754.0
2021-01-26 12:40:00,46.23,46.23,46.19,46.2,206312.0,38.4506,38.4506,38.4174,38.4257,206312.0
2021-01-26 12:45:00,46.2,46.21,46.12,46.15,140637.0,38.4257,38.434,38.3592,38.3841,140637.0
2021-01-26 12:50:00,46.16,46.24,46.14,46.23,111669.0,38.3924,38.459,38.3758,38.4506,111669.0
2021-01-26 12:55:00,46.22,46.29,46.18,46.19,179779.0,38.4423,38.5005,38.4091,38.4174,179779.0
2021-01-26 13:00:00,46.19,46.23,46.16,46.2,94353.0,38.4174,38.4506,38.3924,38.4257,94353.0
2021-01-26 13:05:00,46.21,46.29,46.19,46.27,131095.0,38.434,38.5005,38.4174,38.4839,131095.0
2021-01-26 13:10:00,46.27,46.28,46.21,46.23,140152.0,38.4839,38.4922,38.434,38.4506,140152.0
2021-01-26 13:15:00,46.23,46.28,46.21,46.21,101082.0,38.4506,38.4922,38.434,38.434,101082.0
2021-01-26 13:20:00,46.22,46.24,46.17,46.21,122809.0,38.4423,38.459,38.4007,38.434,122809.0
2021-01-26 13:25:00,46.21,46.21,46.17,46.18,187860.0,38.434,38.434,38.4007,38.4091,187860.0
2021-01-26 13:30:00,46.17,46.21,46.15,46.16,120020.0,38.4007,38.434,38.3841,38.3924,120020.0
2021-01-26 13:35:00,46.17,46.17,46.12,46.16,103578.0,38.4007,38.4007,38.3592,38.3924,103578.0
2021-01-26 13:40:00,46.16,46.19,46.14,46.16,89442.0,38.3924,38.4174,38.3758,38.3924,89442.0
2021-01-26 13:45:00,46.16,46.24,46.14,46.18,111325.0,38.3924,38.459,38.3758,38.4091,111325.0
2021-01-26 13:50:00,46.18,46.21,46.12,46.13,96828.0,38.4091,38.434,38.3592,38.3675,96828.0
2021-01-26 13:55:00,46.13,46.14,46.07,46.12,167689.0,38.3675,38.3758,38.3176,38.3592,167689.0
2021-01-26 14:00:00,46.12,46.23,46.11,46.23,107959.0,38.3592,38.4506,38.3508,38.4506,107959.0
2021-01-26 14:05:00,46.23,46.24,46.2,46.23,92425.0,38.4506,38.459,38.4257,38.4506,92425.0
2021-01-26 14:10:00,46.22,46.24,46.18,46.22,126576.0,38.4423,38.459,38.4091,38.4423,126576.0
2021-01-26 14:15:00,46.22,46.24,46.18,46.19,109381.0,38.4423,38.459,38.4091,38.4174,109381.0
2021-01-26 14:20:00,46.19,46.19,46.12,46.16,108678.0,38.4174,38.4174,38.3592,38.3924,108678.0
2021-01-26 14:25:00,46.16,46.16,46.07,46.1,120697.0,38.3924,38.3924,38.3176,38.3425,120697.0
2021-01-26 14:30:00,46.09,46.14,46.07,46.08,148421.0,38.3342,38.3758,38.3176,38.3259,148421.0
2021-01-26 14:35:00,46.08,46.11,46.03,46.1,261154.0,38.3259,38.3508,38.2843,38.3425,261154.0
2021-01-26 14:40:00,46.09,46.13,46.03,46.03,179891.0,38.3342,38.3675,38.2843,38.2843,179891.0
2021-01-26 14:45:00,46.03,46.08,45.96,45.99,656781.0,38.2843,38.3259,38.2261,38.251,656781.0
2021-01-26 14:50:00,45.99,46.0,45.87,45.89,278201.0,38.251,38.2593,38.1512,38.1679,278201.0
2021-01-26 14:55:00,45.89,46.02,45.88,46.0,265317.0,38.1679,38.276,38.1595,38.2593,265317.0
2021-01-26 15:00:00,46.0,46.03,45.93,46.01,160507.0,38.2593,38.2843,38.2011,38.2677,160507.0
2021-01-26 15:05:00,46.01,46.1,45.98,46.05,355524.0,38.2677,38.3425,38.2427,38.3009,355524.0
2021-01-26 15:10:00,46.05,46.07,45.99,46.0,154073.0,38.3009,38.3176,38.251,38.2593,154073.0
2021-01-26 15:15:00,46.0,46.05,45.94,46.05,136406.0,38.2593,38.3009,38.2094,38.3009,136406.0
2021-01-26 15:20:00,46.05,46.08,46.02,46.07,121658.0,38.3009,38.3259,38.276,38.3176,121658.0
2021-01-26 15:25:00,46.08,46.1,46.05,46.08,149892.0,38.3259,38.3425,38.3009,38.3259,149892.0
2021-01-26 15:30:00,46.08,46.09,46.0,46.02,222557.0,38.3259,38.3342,38.2593,38.276,222557.0
2021-01-26 15:35:00,46.02,46.05,46.0,46.01,188870.0,38.276,38.3009,38.2593,38.2677,188870.0
2021-01-26 15:40:00,46.01,46.03,45.98,45.99,339862.0,38.2677,38.2843,38.2427,38.251,339862.0
2021-01-26 15:45:00,45.99,46.1,45.98,46.05,375960.0,38.251,38.3425,38.2427,38.3009,375960.0
2021-01-26 15:50:00,46.06,46.07,45.98,46.01,453453.0,38.3093,38.3176,38.2427,38.2677,453453.0
2021-01-26 15:55:00,46.01,46.01,45.85,45.87,1100491.0,38.2677,38.2677,38.1346,38.1512,1100491.0
2021-01-27 09:30:00,45.0,45.24,44.9,45.12,1325802.0,37.4276,37.6272,37.3445,37.5274,1325802.0
2021-01-27 09:35:00,45.15,45.21,44.98,45.04,615124.0,37.5524,37.6023,37.411,37.4609,615124.0
2021-01-27 09:40:00,45.04,45.15,44.82,44.87,756085.0,37.4609,37.5524,37.2779,37.3195,756085.0
2021-01-27 09:45:00,44.86,44.92,44.62,44.66,698192.0,37.3112,37.3611,37.1116,37.1448,698192.0
2021-01-27 09:50:00,44.65,44.76,44.53,44.72,493613.0,37.1365,37.228,37.0367,37.1947,493613.0
2021-01-27 09:55:00,44.73,45.02,44.64,44.97,471157.0,37.2031,37.4443,37.1282,37.4027,471157.0
2021-01-27 10:00:00,44.96,45.15,44.96,45.03,414940.0,37.3944,37.5524,37.3944,37.4526,414940.0
2021-01-27 10:05:00,45.04,45.5,44.91,45.06,435625.0,37.4609,37.8435,37.3528,37.4775,435625.0
2021-01-27 10:10:00,45.07,45.12,44.77,44.78,300864.0,37.4858,37.5274,37.2363,37.2446,300864.0
2021-01-27 10:15:00,44.77,44.94,44.67,44.92,347589.0,37.2363,37.3777,37.1532,37.3611,347589.0
2021-01-27 10:20:00,44.93,45.2,44.92,45.16,405478.0,37.3694,37.594,37.3611,37.5607,405478.0
2021-01-27 10:25:00,45.16,45.31,45.16,45.21,380476.0,37.5607,37.6855,37.5607,37.6023,380476.0
2021-01-27 10:30:00,45.23,45.62,45.23,45.34,632455.0,37.6189,37.9433,37.6189,37.7104,632455.0
2021-01-27 10:35:00,45.33,45.86,45.22,45.48,1387078.0,37.7021,38.1429,37.6106,37.8269,1387078.0
2021-01-27 10:40:00,45.5,46.03,45.48,45.99,1031139.0,37.8435,38.2843,37.8269,38.251,1031139.0
2021-01-27 10:45:00,45.99,46.08,45.69,45.74,439589.0,38.251,38.3259,38.0015,38.0431,439589.0
2021-01-27 10:50:00,45.74,45.77,45.49,45.61,341580.0,38.0431,38.0681,37.8352,37.935,341580.0
2021-01-27 10:55:00,45.61,45.76,45.58,45.71,201153.0,37.935,38.0597,37.91,38.0181,201153.0
2021-01-27 11:00:00,45.71,45.9,45.56,45.89,222628.0,38.0181,38.1762,37.8934,38.1679,222628.0
2021-01-27 11:05:00,45.89,45.9,45.64,45.85,245394.0,38.1679,38.1762,37.9599,38.1346,245394.0
2021-01-27 11:10:00,45.84,45.98,45.69,45.88,337150.0,38.1263,38.2427,38.0015,38.1595,337150.0
2021-01-27 11:15:00,45.87,45.94,45.73,45.78,193135.0,38.1512,38.2094,38.0348,38.0764,193135.0
2021-01-27 11:20:00,45.78,45.91,45.73,45.88,172529.0,38.0764,38.1845,38.0348,38.1595,172529.0
2021-01-27 11:25:00,45.87,46.14,45.87,46.13,318327.0,38.1512,38.3758,38.1512,38.3675,318327.0
2021-01-27 11:30:00,46.13,46.22,46.01,46.16,225024.0,38.3675,38.4423,38.2677,38.3924,225024.0
2021-01-27 11:35:00,46.16,46.3,46.11,46.15,228215.0,38.3924,38.5089,38.3508,38.3841,228215.0
2021-01-27 11:40:00,46.16,46.22,46.1,46.16,182263.0,38.3924,38.4423,38.3425,38.3924,182263.0
2021-01-27 11:45:00,46.15,46.26,46.12,46.17,213983.0,38.3841,38.4756,38.3592,38.4007,213983.0
2021-01-27 11:50:00,46.16,46.19,46.08,46.09,276522.0,38.3924,38.4174,38.3259,38.3342,276522.0
2021-01-27 11:55:00,46.09,46.2,46.07,46.1,280612.0,38.3342,38.4257,38.3176,38.3425,280612.0
2021-01-27 12:00:00,46.09,46.16,46.06,46.12,188155.0,38.3342,38.3924,38.3093,38.3592,188155.0
2021-01-27 12:05:00,46.12,46.47,46.12,46.43,305646.0,38.3592,38.6503,38.3592,38.617,305646.0
2021-01-27 12:10:00,46.42,46.59,46.42,46.54,272341.0,38.6087,38.7501,38.6087,38.7085,272341.0
2021-01-27 12:15:00,46.54,46.59,46.5,46.57,332158.0,38.7085,38.7501,38.6752,38.7334,332158.0
2021-01-27 12:20:00,46.57,46.66,46.52,46.53,303740.0,38.7334,38.8083,38.6918,38.7002,303740.0
2021-01-27 12:25:00,46.53,46.54,46.38,46.39,208455.0,38.7002,38.7085,38.5754,38.5837,208455.0
2021-01-27 12:30:00,46.38,46.43,46.33,46.39,225333.0,38.5754,38.617,38.5338,38.5837,225333.0
2021-01-27 12:35:00,46.39,46.47,46.29,46.43,188456.0,38.5837,38.6503,38.5005,38.617,188456.0
2021-01-27 12:40:00,46.43,46.5,46.39,46.41,138747.0,38.617,38.6752,38.5837,38.6004,138747.0
2021-01-27 12:45:00,46.41,46.45,46.35,46.42,240692.0,38.6004,38.6336,38.5505,38.6087,240692.0
2021-01-27 12:50:00,46.43,46.47,46.4,46.45,144941.0,38.617,38.6503,38.592,38.6336,144941.0
2021-01-27 12:55:00,46.45,46.5,46.43,46.47,114413.0,38.6336,38.6752,38.617,38.6503,114413.0
2021-01-27 13:00:00,46.46,46.48,46.3,46.33,134755.0,38.6419,38.6586,38.5089,38.5338,134755.0
2021-01-27 13:05:00,46.32,46.35,46.25,46.29,145813.0,38.5255,38.5505,38.4673,38.5005,145813.0
2021-01-27 13:10:00,46.29,46.33,46.17,46.22,116362.0,38.5005,38.5338,38.4007,38.4423,116362.0
2021-01-27 13:15:00,46.23,46.31,46.2,46.28,132935.0,38.4506,38.5172,38.4257,38.4922,132935.0
2021-01-27 13:20:00,46.27,46.32,46.23,46.28,103166.0,38.4839,38.5255,38.4506,38.4922,103166.0
2021-01-27 13:25:00,46.28,46.42,46.27,46.4,158473.0,38.4922,38.6087,38.4839,38.592,158473.0
2021-01-27 13:30:00,46.39,46.41,46.3,46.33,122396.0,38.5837,38.6004,38.5089,38.5338,122396.0
2021-01-27 13:35:00,46.33,46.34,46.12,46.18,173905.0,38.5338,38.5421,38.3592,38.4091,173905.0
2021-01-27 13:40:00,46.18,46.19,46.0,46.01,176828.0,38.4091,38.4174,38.2593,38.2677,176828.0
2021-01-27 13:45:00,46.0,46.1,45.98,46.07,251000.0,38.2593,38.3425,38.2427,38.3176,251000.0
2021-01-27 13:50:00,46.07,46.09,45.99,46.05,192402.0,38.3176,38.3342,38.251,38.3009,192402.0
2021-01-27 13:55:00,46.05,46.08,45.98,46.04,166612.0,38.3009,38.3259,38.2427,38.2926,166612.0
2021-01-27 14:00:00,46.05,46.12,45.99,45.99,146340.0,38.3009,38.3592,38.251,38.251,146340.0
2021-01-27 14:05:00,46.0,46.01,45.85,45.91,198054.0,38.2593,38.2677,38.1346,38.1845,198054.0
2021-01-27 14:10:00,45.91,45.94,45.86,45.89,127835.0,38.1845,38.2094,38.1429,38.1679,127835.0
2021-01-27 14:15:00,45.88,45.91,45.72,45.73,211415.0,38.1595,38.1845,38.0265,38.0348,211415.0
2021-01-27 14:20:00,45.74,45.87,45.7,45.86,216249.0,38.0431,38.1512,38.0098,38.1429,216249.0
2021-01-27 14:25:00,45.86,45.88,45.7,45.75,147865.0,38.1429,38.1595,38.0098,38.0514,147865.0
2021-01-27 14:30:00,45.74,45.8,45.55,45.55,283922.0,38.0431,38.093,37.8851,37.8851,283922.0
2021-01-27 14:35:00,45.55,45.63,45.48,45.6,302601.0,37.8851,37.9516,37.8269,37.9267,302601.0
2021-01-27 14:40:00,45.6,45.68,45.54,45.63,205163.0,37.9267,37.9932,37.8768,37.9516,205163.0
2021-01-27 14:45:00,45.62,45.66,45.44,45.46,240936.0,37.9433,37.9766,37.7936,37.8102,240936.0
2021-01-27 14:50:00,45.45,45.54,45.35,45.46,356727.0,37.8019,37.8768,37.7187,37.8102,356727.0
2021-01-27 14:55:00,45.45,45.51,45.36,45.39,230964.0,37.8019,37.8518,37.727,37.752,230964.0
2021-01-27 15:00:00,45.4,45.47,45.32,45.34,255643.0,37.7603,37.8185,37.6938,37.7104,255643.0
2021-01-27 15:05:00,45.34,45.5,45.31,45.46,248721.0,37.7104,37.8435,37.6855,37.8102,248721.0
2021-01-27 15:10:00,45.46,45.63,45.45,45.58,281999.0,37.8102,37.9516,37.8019,37.91,281999.0
2021-01-27 15:15:00,45.57,45.62,45.48,45.48,223524.0,37.9017,37.9433,37.8269,37.8269,223524.0
2021-01-27 15:20:00,45.49,45.54,45.34,45.36,206736.0,37.8352,37.8768,37.7104,37.727,206736.0
2021-01-27 15:25:00,45.37,45.5,45.31,45.35,247382.0,37.7354,37.8435,37.6855,37.7187,247382.0
2021-01-27 15:30:00,45.35,45.52,45.3,45.36,290093.0,37.7187,37.8601,37.6771,37.727,290093.0
2021-01-27 15:35:00,45.36,45.37,45.14,45.26,428266.0,37.727,37.7354,37.5441,37.6439,428266.0
2021-01-27 15:40:00,45.25,45.31,45.19,45.22,333135.0,37.6356,37.6855,37.5857,37.6106,333135.0
2021-01-27 15:45:00,45.21,45.35,45.13,45.32,405297.0,37.6023,37.7187,37.5357,37.6938,405297.0
2021-01-27 15:50:00,45.31,45.42,45.25,45.37,558628.0,37.6855,37.7769,37.6356,37.7354,558628.0
2021-01-27 15:55:00,45.36,45.43,45.21,45.35,1148170.0,37.727,37.7853,37.6023,37.7187,1148170.0
2021-01-28 09:30:00,45.99,46.05,45.78,45.9,774853.0,38.251,38.3009,38.0764,38.1762,774853.0
2021-01-28 09:35:00,45.91,46.22,45.89,45.95,318813.0,38.1845,38.4423,38.1679,38.2178,318813.0
2021-01-28 09:40:00,45.94,46.59,45.94,46.31,466204.0,38.2094,38.7501,38.2094,38.5172,466204.0
2021-01-28 09:45:00,46.34,46.5,46.15,46.21,219813.0,38.5421,38.6752,38.3841,38.434,219813.0
2021-01-28 09:50:00,46.21,46.34,46.09,46.34,213671.0,38.434,38.5421,38.3342,38.5421,213671.0
2021-01-28 09:55:00,46.34,46.59,45.91,45.96,657792.0,38.5421,38.7501,38.1845,38.2261,657792.0
2021-01-28 10:00:00,45.96,46.16,45.78,46.11,332765.0,38.2261,38.3924,38.0764,38.3508,332765.0
2021-01-28 10:05:00,46.11,46.26,45.97,45.97,320618.0,38.3508,38.4756,38.2344,38.2344,320618.0
2021-01-28 10:10:00,45.97,46.24,45.96,46.19,294380.0,38.2344,38.459,38.2261,38.4174,294380.0
2021-01-28 10:15:00,46.19,46.24,46.0,46.01,259297.0,38.4174,38.459,38.2593,38.2677,259297.0
2021-01-28 10:20:00,46.01,46.12,45.92,46.02,360379.0,38.2677,38.3592,38.1928,38.276,360379.0
2021-01-28 10:25:00,46.01,46.13,45.91,46.04,234610.0,38.2677,38.3675,38.1845,38.2926,234610.0
2021-01-28 10:30:00,46.04,46.14,45.92,45.93,232768.0,38.2926,38.3758,38.1928,38.2011,232768.0
2021-01-28 10:35:00,45.92,46.1,45.88,45.88,272911.0,38.1928,38.3425,38.1595,38.1595,272911.0
2021-01-28 10:40:00,45.87,45.96,45.69,45.87,273860.0,38.1512,38.2261,38.0015,38.1512,273860.0
2021-01-28 10:45:00,45.87,45.97,45.77,45.91,242860.0,38.1512,38.2344,38.0681,38.1845,242860.0
2021-01-28 10:50:00,45.91,46.02,45.87,45.91,205123.0,38.1845,38.276,38.1512,38.1845,205123.0
2021-01-28 10:55:00,45.92,46.1,45.88,46.03,239169.0,38.1928,38.3425,38.1595,38.2843,239169.0
2021-01-28 11:00:00,46.04,46.21,45.94,46.17,263871.0,38.2926,38.434,38.2094,38.4007,263871.0
2021-01-28 11:05:00,46.17,46.28,46.1,46.18,164187.0,38.4007,38.4922,38.3425,38.4091,164187.0
2021-01-28 11:10:00,46.18,46.33,46.16,46.31,217378.0,38.4091,38.5338,38.3924,38.5172,217378.0
2021-01-28 11:15:00,46.31,46.35,46.2,46.23,133556.0,38.5172,38.5505,38.4257,38.4506,133556.0
2021-01-28 11:20:00,46.24,46.29,45.99,46.04,228804.0,38.459,38.5005,38.251,38.2926,228804.0
2021-01-28 11:25:00,46.04,46.06,45.8,45.84,224650.0,38.2926,38.3093,38.093,38.1263,224650.0
2021-01-28 11:30:00,45.85,46.03,45.74,45.99,203010.0,38.1346,38.2843,38.0431,38.251,203010.0
2021-01-28 11:35:00,45.99,46.03,45.87,45.91,162702.0,38.251,38.2843,38.1512,38.1845,162702.0
2021-01-28 11:40:00,45.91,46.11,45.88,46.11,186172.0,38.1845,38.3508,38.1595,38.3508,186172.0
2021-01-28 11:45:00,46.11,46.17,46.05,46.08,143269.0,38.3508,38.4007,38.3009,38.3259,143269.0
2021-01-28 11:50:00,46.08,46.17,46.03,46.05,190436.0,38.3259,38.4007,38.2843,38.3009,190436.0
2021-01-28 11:55:00,46.06,46.09,45.96,46.0,169438.0,38.3093,38.3342,38.2261,38.2593,169438.0
2021-01-28 12:00:00,46.0,46.17,46.0,46.16,163789.0,38.2593,38.4007,38.2593,38.3924,163789.0
2021-01-28 12:05:00,46.16,46.24,46.14,46.23,203065.0,38.3924,38.459,38.3758,38.4506,203065.0
2021-01-28 12:10:00,46.23,46.23,46.04,46.11,174835.0,38.4506,38.4506,38.2926,38.3508,174835.0
2021-01-28 12:15:00,46.11,46.12,46.01,46.05,129880.0,38.3508,38.3592,38.2677,38.3009,129880.0
2021-01-28 12:20:00,46.05,46.11,46.04,46.1,82557.0,38.3009,38.3508,38.2926,38.3425,82557.0
2021-01-28 12:25:00,46.1,46.14,46.04,46.09,104703.0,38.3425,38.3758,38.2926,38.3342,104703.0
2021-01-28 12:30:00,46.08,46.1,46.0,46.03,156676.0,38.3259,38.3425,38.2593,38.2843,156676.0
2021-01-28 12:35:00,46.03,46.03,45.92,45.95,210024.0,38.2843,38.2843,38.1928,38.2178,210024.0
2021-01-28 12:40:00,45.95,45.95,45.89,45.93,95611.0,38.2178,38.2178,38.1679,38.2011,95611.0
2021-01-28 12:45:00,45.92,45.96,45.85,45.91,100106.0,38.1928,38.2261,38.1346,38.1845,100106.0
2021-01-28 12:50:00,45.91,45.95,45.87,45.9,134484.0,38.1845,38.2178,38.1512,38.1762,134484.0
2021-01-28 12:55:00,45.9,45.95,45.86,45.93,124776.0,38.1762,38.2178,38.1429,38.2011,124776.0
2021-01-28 13:00:00,45.93,46.0,45.87,45.99,141126.0,38.2011,38.2593,38.1512,38.251,141126.0
2021-01-28 13:05:00,45.98,45.99,45.85,45.89,86925.0,38.2427,38.251,38.1346,38.1679,86925.0
2021-01-28 13:10:00,45.89,45.89,45.81,45.86,119708.0,38.1679,38.1679,38.1013,38.1429,119708.0
2021-01-28 13:15:00,45.86,45.88,45.77,45.79,101316.0,38.1429,38.1595,38.0681,38.0847,101316.0
2021-01-28 13:20:00,45.79,45.91,45.77,45.9,123967.0,38.0847,38.1845,38.0681,38.1762,123967.0
2021-01-28 13:25:00,45.89,45.95,45.88,45.91,69958.0,38.1679,38.2178,38.1595,38.1845,69958.0
2021-01-28 13:30:00,45.92,46.04,45.91,46.04,118102.0,38.1928,38.2926,38.1845,38.2926,118102.0
2021-01-28 13:35:00,46.04,46.11,46.03,46.09,130729.0,38.2926,38.3508,38.2843,38.3342,130729.0
2021-01-28 13:40:00,46.09,46.15,46.06,46.13,139768.0,38.3342,38.3841,38.3093,38.3675,139768.0
2021-01-28 13:45:00,46.13,46.15,46.0,46.03,170980.0,38.3675,38.3841,38.2593,38.2843,170980.0
2021-01-28 13:50:00,46.03,46.13,46.01,46.13,84225.0,38.2843,38.3675,38.2677,38.3675,84225.0
2021-01-28 13:55:00,46.13,46.16,46.08,46.11,64209.0,38.3675,38.3924,38.3259,38.3508,64209.0
2021-01-28 14:00:00,46.11,46.2,46.08,46.18,171754.0,38.3508,38.4257,38.3259,38.4091,171754.0
2021-01-28 14:05:00,46.18,46.25,46.16,46.2,165207.0,38.4091,38.4673,38.3924,38.4257,165207.0
2021-01-28 14:10:00,46.2,46.23,46.17,46.19,129545.0,38.4257,38.4506,38.4007,38.4174,129545.0
2021-01-28 14:15:00,46.2,46.2,46.04,46.13,147211.0,38.4257,38.4257,38.2926,38.3675,147211.0
2021-01-28 14:20:00,46.12,46.19,46.1,46.16,135144.0,38.3592,38.4174,38.3425,38.3924,135144.0
2021-01-28 14:25:00,46.15,46.2,46.11,46.13,94742.0,38.3841,38.4257,38.3508,38.3675,94742.0
2021-01-28 14:30:00,46.13,46.17,46.11,46.12,109542.0,38.3675,38.4007,38.3508,38.3592,109542.0
2021-01-28 14:35:00,46.11,46.2,46.08,46.2,427283.0,38.3508,38.4257,38.3259,38.4257,427283.0
2021-01-28 14:40:00,46.2,46.26,46.12,46.21,219701.0,38.4257,38.4756,38.3592,38.434,219701.0
2021-01-28 14:45:00,46.21,46.28,46.2,46.25,111887.0,38.434,38.4922,38.4257,38.4673,111887.0
2021-01-28 14:50:00,46.24,46.29,46.11,46.15,145591.0,38.459,38.5005,38.3508,38.3841,145591.0
2021-01-28 14:55:00,46.15,46.19,46.11,46.15,114379.0,38.3841,38.4174,38.3508,38.3841,114379.0
2021-01-28 15:00:00,46.15,46.17,46.09,46.14,118285.0,38.3841,38.4007,38.3342,38.3758,118285.0
2021-01-28 15:05:00,46.14,46.16,46.12,46.15,146632.0,38.3758,38.3924,38.3592,38.3841,146632.0
2021-01-28 15:10:00,46.15,46.15,46.07,46.08,125388.0,38.3841,38.3841,38.3176,38.3259,125388.0
2021-01-28 15:15:00,46.07,46.08,45.98,46.06,153248.0,38.3176,38.3259,38.2427,38.3093,153248.0
2021-01-28 15:20:00,46.06,46.07,45.97,46.03,103314.0,38.3093,38.3176,38.2344,38.2843,103314.0
2021-01-28 15:25:00,46.03,46.09,46.02,46.02,152187.0,38.2843,38.3342,38.276,38.276,152187.0
2021-01-28 15:30:00,46.02,46.16,46.02,46.14,227056.0,38.276,38.3924,38.276,38.3758,227056.0
2021-01-28 15:35:00,46.15,46.15,46.02,46.07,245603.0,38.3841,38.3841,38.276,38.3176,245603.0
2021-01-28 15:40:00,46.06,46.07,46.01,46.02,251015.0,38.3093,38.3176,38.2677,38.276,251015.0
2021-01-28 15:45:00,46.02,46.21,46.01,46.2,470191.0,38.276,38.434,38.2677,38.4257,470191.0
2021-01-28 15:50:00,46.2,46.23,46.07,46.21,564132.0,38.4257,38.4506,38.3176,38.434,564132.0
2021-01-28 15:55:00,46.2,46.25,46.03,46.05,1035818.0,38.4257,38.4673,38.2843,38.3009,1035818.0
2021-01-29 09:30:00,45.55,45.86,45.52,45.71,823742.0,37.8851,38.1429,37.8601,38.0181,823742.0
2021-01-29 09:35:00,45.71,45.89,45.58,45.58,491313.0,38.0181,38.1679,37.91,37.91,491313.0
2021-01-29 09:40:00,45.58,45.69,45.47,45.54,915268.0,37.91,38.0015,37.8185,37.8768,915268.0
2021-01-29 09:45:00,45.53,45.8,45.41,45.41,411054.0,37.8684,38.093,37.7686,37.7686,411054.0
2021-01-29 09:50:00,45.41,45.64,45.35,45.63,303586.0,37.7686,37.9599,37.7187,37.9516,303586.0
2021-01-29 09:55:00,45.62,45.94,45.62,45.9,434344.0,37.9433,38.2094,37.9433,38.1762,434344.0
2021-01-29 10:00:00,45.9,46.04,45.87,46.01,321624.0,38.1762,38.2926,38.1512,38.2677,321624.0
2021-01-29 10:05:00,46.0,46.0,45.72,45.85,336035.0,38.2593,38.2593,38.0265,38.1346,336035.0
2021-01-29 10:10:00,45.85,45.92,45.74,45.81,229343.0,38.1346,38.1928,38.0431,38.1013,229343.0
2021-01-29 10:15:00,45.83,45.88,45.75,45.75,157404.0,38.118,38.1595,38.0514,38.0514,157404.0
2021-01-29 10:20:00,45.75,45.93,45.72,45.9,222287.0,38.0514,38.2011,38.0265,38.1762,222287.0
2021-01-29 10:25:00,45.91,45.92,45.77,45.8,224917.0,38.1845,38.1928,38.0681,38.093,224917.0
2021-01-29 10:30:00,45.8,45.92,45.7,45.74,164759.0,38.093,38.1928,38.0098,38.0431,164759.0
2021-01-29 10:35:00,45.75,45.75,45.55,45.55,219628.0,38.0514,38.0514,37.8851,37.8851,219628.0
2021-01-29 10:40:00,45.55,45.64,45.51,45.59,300099.0,37.8851,37.9599,37.8518,37.9183,300099.0
2021-01-29 10:45:00,45.58,45.75,45.57,45.67,364989.0,37.91,38.0514,37.9017,37.9849,364989.0
2021-01-29 10:50:00,45.66,45.71,45.57,45.6,364857.0,37.9766,38.0181,37.9017,37.9267,364857.0
2021-01-29 10:55:00,45.59,45.63,45.52,45.62,246575.0,37.9183,37.9516,37.8601,37.9433,246575.0
2021-01-29 11:00:00,45.61,45.63,45.52,45.55,181999.0,37.935,37.9516,37.8601,37.8851,181999.0
2021-01-29 11:05:00,45.56,45.68,45.53,45.66,158865.0,37.8934,37.9932,37.8684,37.9766,158865.0
2021-01-29 11:10:00,45.66,45.67,45.5,45.5,227459.0,37.9766,37.9849,37.8435,37.8435,227459.0
2021-01-29 11:15:00,45.5,45.52,45.38,45.4,284569.0,37.8435,37.8601,37.7437,37.7603,284569.0
2021-01-29 11:20:00,45.39,45.4,45.2,45.23,326106.0,37.752,37.7603,37.594,37.6189,326106.0
2021-01-29 11:25:00,45.24,45.38,45.2,45.21,317689.0,37.6272,37.7437,37.594,37.6023,317689.0
2021-01-29 11:30:00,45.21,45.26,45.1,45.12,266392.0,37.6023,37.6439,37.5108,37.5274,266392.0
2021-01-29 11:35:00,45.12,45.15,45.05,45.13,335713.0,37.5274,37.5524,37.4692,37.5357,335713.0
2021-01-29 11:40:00,45.13,45.22,45.07,45.13,215808.0,37.5357,37.6106,37.4858,37.5357,215808.0
2021-01-29 11:45:00,45.12,45.14,45.05,45.09,182411.0,37.5274,37.5441,37.4692,37.5025,182411.0
2021-01-29 11:50:00,45.1,45.15,45.06,45.14,203069.0,37.5108,37.5524,37.4775,37.5441,203069.0
2021-01-29 11:55:00,45.14,45.23,45.12,45.21,199771.0,37.5441,37.6189,37.5274,37.6023,199771.0
2021-01-29 12:00:00,45.2,45.22,45.11,45.14,128747.0,37.594,37.6106,37.5191,37.5441,128747.0
2021-01-29 12:05:00,45.13,45.2,45.1,45.11,147268.0,37.5357,37.594,37.5108,37.5191,147268.0
2021-01-29 12:10:00,45.1,45.16,45.07,45.09,209856.0,37.5108,37.5607,37.4858,37.5025,209856.0
2021-01-29 12:15:00,45.09,45.1,44.96,44.97,433684.0,37.5025,37.5108,37.3944,37.4027,433684.0
2021-01-29 12:20:00,44.97,44.98,44.87,44.88,305230.0,37.4027,37.411,37.3195,37.3278,305230.0
2021-01-29 12:25:00,44.87,44.95,44.86,44.88,213400.0,37.3195,37.386,37.3112,37.3278,213400.0
2021-01-29 12:30:00,44.88,44.95,44.82,44.83,202071.0,37.3278,37.386,37.2779,37.2862,202071.0
2021-01-29 12:35:00,44.84,44.9,44.72,44.74,311935.0,37.2945,37.3445,37.1947,37.2114,311935.0
2021-01-29 12:40:00,44.74,44.87,44.71,44.73,402192.0,37.2114,37.3195,37.1864,37.2031,402192.0
2021-01-29 12:45:00,44.74,44.76,44.51,44.52,341714.0,37.2114,37.228,37.0201,37.0284,341714.0
2021-01-29 12:50:00,44.53,44.97,44.51,44.96,510598.0,37.0367,37.4027,37.0201,37.3944,510598.0
2021-01-29 12:55:00,44.96,45.0,44.79,44.79,280874.0,37.3944,37.4276,37.253,37.253,280874.0
2021-01-29 13:00:00,44.79,44.99,44.75,44.79,240015.0,37.253,37.4193,37.2197,37.253,240015.0
2021-01-29 13:05:00,44.8,44.83,44.7,44.75,173213.0,37.2613,37.2862,37.1781,37.2197,173213.0
2021-01-29 13:10:00,44.74,44.8,44.67,44.71,208539.0,37.2114,37.2613,37.1532,37.1864,208539.0
2021-01-29 13:15:00,44.7,44.7,44.55,44.6,168632.0,37.1781,37.1781,37.0533,37.0949,168632.0
2021-01-29 13:20:00,44.6,44.76,44.58,44.68,231993.0,37.0949,37.228,37.0783,37.1615,231993.0
2021-01-29 13:25:00,44.68,44.86,44.66,44.85,224216.0,37.1615,37.3112,37.1448,37.3029,224216.0
2021-01-29 13:30:00,44.84,44.85,44.74,44.79,166602.0,37.2945,37.3029,37.2114,37.253,166602.0
2021-01-29 13:35:00,44.79,44.82,44.74,44.79,141326.0,37.253,37.2779,37.2114,37.253,141326.0
2021-01-29 13:40:00,44.79,44.91,44.74,44.87,260095.0,37.253,37.3528,37.2114,37.3195,260095.0
2021-01-29 13:45:00,44.87,44.9,44.72,44.74,213497.0,37.3195,37.3445,37.1947,37.2114,213497.0
2021-01-29 13:50:00,44.75,44.87,44.74,44.84,241398.0,37.2197,37.3195,37.2114,37.2945,241398.0
2021-01-29 13:55:00,44.84,44.87,44.7,44.74,120475.0,37.2945,37.3195,37.1781,37.2114,120475.0
2021-01-29 14:00:00,44.73,44.99,44.72,44.91,166172.0,37.2031,37.4193,37.1947,37.3528,166172.0
2021-01-29 14:05:00,44.91,44.99,44.87,44.98,199995.0,37.3528,37.4193,37.3195,37.411,199995.0
2021-01-29 14:10:00,44.97,45.0,44.91,44.93,150779.0,37.4027,37.4276,37.3528,37.3694,150779.0
2021-01-29 14:15:00,44.92,44.98,44.89,44.91,180786.0,37.3611,37.411,37.3361,37.3528,180786.0
2021-01-29 14:20:00,44.91,44.92,44.8,44.88,144411.0,37.3528,37.3611,37.2613,37.3278,144411.0
2021-01-29 14:25:00,44.88,44.88,44.77,44.8,178973.0,37.3278,37.3278,37.2363,37.2613,178973.0
2021-01-29 14:30:00,44.8,44.82,44.72,44.72,189957.0,37.2613,37.2779,37.1947,37.1947,189957.0
2021-01-29 14:35:00,44.72,44.81,44.69,44.77,242290.0,37.1947,37.2696,37.1698,37.2363,242290.0
2021-01-29 14:40:00,44.76,44.8,44.6,44.68,489934.0,37.228,37.2613,37.0949,37.1615,489934.0
2021-01-29 14:45:00,44.68,44.75,44.68,44.7,138277.0,37.1615,37.2197,37.1615,37.1781,138277.0
2021-01-29 14:50:00,44.7,44.81,44.7,44.72,161375.0,37.1781,37.2696,37.1781,37.1947,161375.0
2021-01-29 14:55:00,44.72,44.79,44.68,44.72,177889.0,37.1947,37.253,37.1615,37.1947,177889.0
2021-01-29 15:00:00,44.71,44.96,44.71,44.91,378779.0,37.1864,37.3944,37.1864,37.3528,378779.0
2021-01-29 15:05:00,44.91,45.0,44.84,44.97,195004.0,37.3528,37.4276,37.2945,37.4027,195004.0
2021-01-29 15:10:00,44.97,45.11,44.97,45.09,228408.0,37.4027,37.5191,37.4027,37.5025,228408.0
2021-01-29 15:15:00,45.09,45.13,45.03,45.09,178245.0,37.5025,37.5357,37.4526,37.5025,178245.0
2021-01-29 15:20:00,45.1,45.17,45.09,45.12,174296.0,37.5108,37.569,37.5025,37.5274,174296.0
2021-01-29 15:25:00,45.12,45.17,44.99,45.03,305779.0,37.5274,37.569,37.4193,37.4526,305779.0
2021-01-29 15:30:00,45.03,45.16,45.02,45.1,298831.0,37.4526,37.5607,37.4443,37.5108,298831.0
2021-01-29 15:35:00,45.09,45.11,44.84,44.84,311890.0,37.5025,37.5191,37.2945,37.2945,311890.0
2021-01-29 15:40:00,44.84,44.87,44.75,44.79,360790.0,37.2945,37.3195,37.2197,37.253,360790.0
2021-01-29 15:45:00,44.79,44.89,44.73,44.85,511726.0,37.253,37.3361,37.2031,37.3029,511726.0
2021-01-29 15:50:00,44.84,45.05,44.82,45.0,543077.0,37.2945,37.4692,37.2779,37.4276,543077.0
2021-01-29 15:55:00,44.99,45.14,44.74,44.83,1317558.0,37.4193,37.5441,37.2114,37.2862,1317558.0
2021-02-01 09:30:00,45.58,45.58,45.08,45.12,791808.0,37.91,37.91,37.4942,37.5274,791808.0
2021-02-01 09:35:00,45.14,45.4,44.98,45.05,493896.0,37.5441,37.7603,37.411,37.4692,493896.0
2021-02-01 09:40:00,45.05,45.14,44.96,44.99,262639.0,37.4692,37.5441,37.3944,37.4193,262639.0
2021-02-01 09:45:00,44.97,45.01,44.65,44.65,439302.0,37.4027,37.4359,37.1365,37.1365,439302.0
2021-02-01 09:50:00,44.65,44.84,44.54,44.57,400914.0,37.1365,37.2945,37.045,37.07,400914.0
2021-02-01 09:55:00,44.57,44.8,44.57,44.76,217781.0,37.07,37.2613,37.07,37.228,217781.0
2021-02-01 10:00:00,44.75,44.75,44.47,44.54,349232.0,37.2197,37.2197,36.9868,37.045,349232.0
2021-02-01 10:05:00,44.54,44.67,44.44,44.46,294713.0,37.045,37.1532,36.9619,36.9785,294713.0
2021-02-01 10:10:00,44.46,44.61,44.43,44.53,276599.0,36.9785,37.1032,36.9535,37.0367,276599.0
2021-02-01 10:15:00,44.53,44.57,44.35,44.52,282421.0,37.0367,37.07,36.887,37.0284,282421.0
2021-02-01 10:20:00,44.52,44.56,44.44,44.54,222349.0,37.0284,37.0617,36.9619,37.045,222349.0
2021-02-01 10:25:00,44.54,44.58,44.47,44.47,333805.0,37.045,37.0783,36.9868,36.9868,333805.0
2021-02-01 10:30:00,44.48,44.64,44.47,44.58,334762.0,36.9951,37.1282,36.9868,37.0783,334762.0
2021-02-01 10:35:00,44.57,44.58,44.31,44.32,409874.0,37.07,37.0783,36.8537,36.862,409874.0
2021-02-01 10:40:00,44.32,44.61,44.31,44.6,221560.0,36.862,37.1032,36.8537,37.0949,221560.0
2021-02-01 10:45:00,44.59,44.6,44.35,44.37,185687.0,37.0866,37.0949,36.887,36.9036,185687.0
2021-02-01 10:50:00,44.37,44.42,44.3,44.35,352296.0,36.9036,36.9452,36.8454,36.887,352296.0
2021-02-01 10:55:00,44.35,44.51,44.32,44.49,202874.0,36.887,37.0201,36.862,37.0034,202874.0
2021-02-01 11:00:00,44.48,44.53,44.29,44.35,235950.0,36.9951,37.0367,36.8371,36.887,235950.0
2021-02-01 11:05:00,44.36,44.52,44.33,44.5,141546.0,36.8953,37.0284,36.8704,37.0118,141546.0
2021-02-01 11:10:00,44.5,44.6,44.5,44.55,147934.0,37.0118,37.0949,37.0118,37.0533,147934.0
2021-02-01 11:15:00,44.55,44.56,44.5,44.55,112218.0,37.0533,37.0617,37.0118,37.0533,112218.0
2021-02-01 11:20:00,44.55,44.64,44.54,44.59,243884.0,37.0533,37.1282,37.045,37.0866,243884.0
2021-02-01 11:25:00,44.59,44.69,44.57,44.63,205265.0,37.0866,37.1698,37.07,37.1199,205265.0
2021-02-01 11:30:00,44.63,44.66,44.51,44.52,165069.0,37.1199,37.1448,37.0201,37.0284,165069.0
2021-02-01 11:35:00,44.51,44.55,44.45,44.53,213249.0,37.0201,37.0533,36.9702,37.0367,213249.0
2021-02-01 11:40:00,44.53,44.68,44.52,44.66,357802.0,37.0367,37.1615,37.0284,37.1448,357802.0
2021-02-01 11:45:00,44.66,44.69,44.63,44.66,245583.0,37.1448,37.1698,37.1199,37.1448,245583.0
2021-02-01 11:50:00,44.65,44.7,44.62,44.66,209368.0,37.1365,37.1781,37.1116,37.1448,209368.0
2021-02-01 11:55:00,44.66,44.67,44.56,44.57,136245.0,37.1448,37.1532,37.0617,37.07,136245.0
2021-02-01 12:00:00,44.57,44.61,44.41,44.43,203365.0,37.07,37.1032,36.9369,36.9535,203365.0
2021-02-01 12:05:00,44.43,44.52,44.42,44.43,173501.0,36.9535,37.0284,36.9452,36.9535,173501.0
2021-02-01 12:10:00,44.44,44.46,44.36,44.41,183673.0,36.9619,36.9785,36.8953,36.9369,183673.0
2021-02-01 12:15:00,44.41,44.45,44.32,44.35,209307.0,36.9369,36.9702,36.862,36.887,209307.0
2021-02-01 12:20:00,44.35,44.42,44.32,44.39,218648.0,36.887,36.9452,36.862,36.9203,218648.0
2021-02-01 12:25:00,44.4,44.55,44.39,44.51,468620.0,36.9286,37.0533,36.9203,37.0201,468620.0
2021-02-01 12:30:00,44.51,44.63,44.51,44.58,184136.0,37.0201,37.1199,37.0201,37.0783,184136.0
2021-02-01 12:35:00,44.58,44.59,44.5,44.54,133121.0,37.0783,37.0866,37.0118,37.045,133121.0
2021-02-01 12:40:00,44.54,44.61,44.53,44.59,118070.0,37.045,37.1032,37.0367,37.0866,118070.0
2021-02-01 12:45:00,44.59,44.68,44.58,44.68,196013.0,37.0866,37.1615,37.0783,37.1615,196013.0
2021-02-01 12:50:00,44.68,44.68,44.57,44.63,92864.0,37.1615,37.1615,37.07,37.1199,92864.0
2021-02-01 12:55:00,44.63,44.68,44.62,44.68,104913.0,37.1199,37.1615,37.1116,37.1615,104913.0
2021-02-01 13:00:00,44.68,44.7,44.63,44.68,127397.0,37.1615,37.1781,37.1199,37.1615,127397.0
2021-02-01 13:05:00,44.67,44.68,44.58,44.63,143724.0,37.1532,37.1615,37.0783,37.1199,143724.0
2021-02-01 13:10:00,44.63,44.72,44.62,44.68,129938.0,37.1199,37.1947,37.1116,37.1615,129938.0
2021-02-01 13:15:00,44.68,44.71,44.64,44.7,104824.0,37.1615,37.1864,37.1282,37.1781,104824.0
2021-02-01 13:20:00,44.7,44.72,44.67,44.71,138752.0,37.1781,37.1947,37.1532,37.1864,138752.0
2021-02-01 13:25:00,44.71,44.79,44.68,44.75,205461.0,37.1864,37.253,37.1615,37.2197,205461.0
2021-02-01 13:30:00,44.76,44.8,44.73,44.75,156228.0,37.228,37.2613,37.2031,37.2197,156228.0
2021-02-01 13:35:00,44.74,44.77,44.69,44.76,178885.0,37.2114,37.2363,37.1698,37.228,178885.0
2021-02-01 13:40:00,44.76,44.78,44.72,44.74,144168.0,37.228,37.2446,37.1947,37.2114,144168.0
2021-02-01 13:45:00,44.75,44.79,44.71,44.72,92758.0,37.2197,37.253,37.1864,37.1947,92758.0
2021-02-01 13:50:00,44.72,44.76,44.71,44.73,95302.0,37.1947,37.228,37.1864,37.2031,95302.0
2021-02-01 13:55:00,44.73,44.85,44.72,44.83,138696.0,37.2031,37.3029,37.1947,37.2862,138696.0
2021-02-01 14:00:00,44.83,44.9,44.8,44.87,164881.0,37.2862,37.3445,37.2613,37.3195,164881.0
2021-02-01 14:05:00,44.87,44.93,44.83,44.9,182833.0,37.3195,37.3694,37.2862,37.3445,182833.0
2021-02-01 14:10:00,44.91,44.92,44.84,44.89,132171.0,37.3528,37.3611,37.2945,37.3361,132171.0
2021-02-01 14:15:00,44.89,44.95,44.88,44.94,122650.0,37.3361,37.386,37.3278,37.3777,122650.0
2021-02-01 14:20:00,44.94,44.98,44.92,44.98,145182.0,37.3777,37.411,37.3611,37.411,145182.0
2021-02-01 14:25:00,44.98,45.07,44.97,45.04,206646.0,37.411,37.4858,37.4027,37.4609,206646.0
2021-02-01 14:30:00,45.04,45.12,45.02,45.11,146099.0,37.4609,37.5274,37.4443,37.5191,146099.0
2021-02-01 14:35:00,45.11,45.18,45.09,45.16,133205.0,37.5191,37.5773,37.5025,37.5607,133205.0
2021-02-01 14:40:00,45.17,45.24,45.13,45.14,204475.0,37.569,37.6272,37.5357,37.5441,204475.0
2021-02-01 14:45:00,45.14,45.19,45.09,45.13,246275.0,37.5441,37.5857,37.5025,37.5357,246275.0
2021-02-01 14:50:00,45.12,45.17,45.09,45.13,131586.0,37.5274,37.569,37.5025,37.5357,131586.0
2021-02-01 14:55:00,45.12,45.13,45.01,45.07,183254.0,37.5274,37.5357,37.4359,37.4858,183254.0
2021-02-01 15:00:00,45.07,45.16,45.06,45.07,188560.0,37.4858,37.5607,37.4775,37.4858,188560.0
2021-02-01 15:05:00,45.07,45.11,45.0,45.11,224937.0,37.4858,37.5191,37.4276,37.5191,224937.0
2021-02-01 15:10:00,45.12,45.13,44.99,45.05,292575.0,37.5274,37.5357,37.4193,37.4692,292575.0
2021-02-01 15:15:00,45.05,45.08,44.93,44.96,231896.0,37.4692,37.4942,37.3694,37.3944,231896.0
2021-02-01 15:20:00,44.96,45.01,44.89,44.91,171325.0,37.3944,37.4359,37.3361,37.3528,171325.0
2021-02-01 15:25:00,44.91,44.99,44.88,44.89,188139.0,37.3528,37.4193,37.3278,37.3361,188139.0
2021-02-01 15:30:00,44.89,44.94,44.87,44.9,205535.0,37.3361,37.3777,37.3195,37.3445,205535.0
2021-02-01 15:35:00,44.9,44.91,44.76,44.82,485289.0,37.3445,37.3528,37.228,37.2779,485289.0
2021-02-01 15:40:00,44.82,44.85,44.78,44.81,321765.0,37.2779,37.3029,37.2446,37.2696,321765.0
2021-02-01 15:45:00,44.81,44.88,44.78,44.85,365589.0,37.2696,37.3278,37.2446,37.3029,365589.0
2021-02-01 15:50:00,44.84,44.95,44.82,44.94,515622.0,37.2945,37.386,37.2779,37.3777,515622.0
2021-02-01 15:55:00,44.93,44.98,44.88,44.91,944661.0,37.3694,37.411,37.3278,37.3528,944661.0
2021-02-02 09:30:00,45.81,46.51,45.58,46.44,1332141.0,38.1013,38.6835,37.91,38.6253,1332141.0
2021-02-02 09:35:00,46.43,46.69,45.86,46.04,1123913.0,38.617,38.8332,38.1429,38.2926,1123913.0
2021-02-02 09:40:00,46.04,46.08,45.66,45.7,613422.0,38.2926,38.3259,37.9766,38.0098,613422.0
2021-02-02 09:45:00,45.71,45.82,45.55,45.8,636699.0,38.0181,38.1096,37.8851,38.093,636699.0
2021-02-02 09:50:00,45.8,45.99,45.78,45.9,423896.0,38.093,38.251,38.0764,38.1762,423896.0
2021-02-02 09:55:00,45.88,45.89,45.57,45.69,447771.0,38.1595,38.1679,37.9017,38.0015,447771.0
2021-02-02 10:00:00,45.7,45.89,45.63,45.85,534854.0,38.0098,38.1679,37.9516,38.1346,534854.0
2021-02-02 10:05:00,45.85,45.94,45.61,45.64,319188.0,38.1346,38.2094,37.935,37.9599,319188.0
2021-02-02 10:10:00,45.63,45.66,45.28,45.46,497639.0,37.9516,37.9766,37.6605,37.8102,497639.0
2021-02-02 10:15:00,45.46,45.58,45.43,45.56,595350.0,37.8102,37.91,37.7853,37.8934,595350.0
2021-02-02 10:20:00,45.56,45.89,45.52,45.71,1104405.0,37.8934,38.1679,37.8601,38.0181,1104405.0
2021-02-02 10:25:00,45.71,46.0,45.69,45.87,561542.0,38.0181,38.2593,38.0015,38.1512,561542.0
2021-02-02 10:30:00,45.87,45.96,45.76,45.94,311111.0,38.1512,38.2261,38.0597,38.2094,311111.0
2021-02-02 10:35:00,45.94,45.94,45.81,45.89,344255.0,38.2094,38.2094,38.1013,38.1679,344255.0
2021-02-02 10:40:00,45.89,46.06,45.84,46.05,412837.0,38.1679,38.3093,38.1263,38.3009,412837.0
2021-02-02 10:45:00,46.04,46.2,46.04,46.11,387065.0,38.2926,38.4257,38.2926,38.3508,387065.0
2021-02-02 10:50:00,46.12,46.18,46.01,46.12,282300.0,38.3592,38.4091,38.2677,38.3592,282300.0
2021-02-02 10:55:00,46.13,46.4,46.11,46.39,380912.0,38.3675,38.592,38.3508,38.5837,380912.0
2021-02-02 11:00:00,46.38,46.59,46.34,46.51,493443.0,38.5754,38.7501,38.5421,38.6835,493443.0
2021-02-02 11:05:00,46.51,46.64,46.43,46.64,501164.0,38.6835,38.7917,38.617,38.7917,501164.0
2021-02-02 11:10:00,46.64,46.88,46.61,46.88,540662.0,38.7917,38.9913,38.7667,38.9913,540662.0
2021-02-02 11:15:00,46.89,46.93,46.72,46.89,431744.0,38.9996,39.0329,38.8582,38.9996,431744.0
2021-02-02 11:20:00,46.89,46.99,46.79,46.83,466528.0,38.9996,39.0828,38.9164,38.9497,466528.0
2021-02-02 11:25:00,46.83,46.86,46.68,46.79,351109.0,38.9497,38.9746,38.8249,38.9164,351109.0
2021-02-02 11:30:00,46.78,46.78,46.54,46.57,326304.0,38.9081,38.9081,38.7085,38.7334,326304.0
2021-02-02 11:35:00,46.57,46.72,46.56,46.64,191222.0,38.7334,38.8582,38.7251,38.7917,191222.0
2021-02-02 11:40:00,46.65,46.68,46.47,46.48,244547.0,38.8,38.8249,38.6503,38.6586,244547.0
2021-02-02 11:45:00,46.49,46.66,46.42,46.65,524377.0,38.6669,38.8083,38.6087,38.8,524377.0
2021-02-02 11:50:00,46.65,46.78,46.61,46.72,314011.0,38.8,38.9081,38.7667,38.8582,314011.0
2021-02-02 11:55:00,46.72,46.78,46.66,46.7,244838.0,38.8582,38.9081,38.8083,38.8416,244838.0
2021-02-02 12:00:00,46.71,46.72,46.56,46.6,171993.0,38.8499,38.8582,38.7251,38.7584,171993.0
2021-02-02 12:05:00,46.59,46.63,46.53,46.57,145105.0,38.7501,38.7833,38.7002,38.7334,145105.0
2021-02-02 12:10:00,46.58,46.59,46.48,46.5,189999.0,38.7417,38.7501,38.6586,38.6752,189999.0
2021-02-02 12:15:00,46.5,46.57,46.37,46.38,140839.0,38.6752,38.7334,38.5671,38.5754,140839.0
2021-02-02 12:20:00,46.38,46.47,46.37,46.38,192048.0,38.5754,38.6503,38.5671,38.5754,192048.0
2021-02-02 12:25:00,46.37,46.39,46.31,46.33,156769.0,38.5671,38.5837,38.5172,38.5338,156769.0
2021-02-02 12:30:00,46.34,46.38,46.25,46.26,179064.0,38.5421,38.5754,38.4673,38.4756,179064.0
2021-02-02 12:35:00,46.25,46.27,46.11,46.13,217066.0,38.4673,38.4839,38.3508,38.3675,217066.0
2021-02-02 12:40:00,46.12,46.18,46.08,46.12,210946.0,38.3592,38.4091,38.3259,38.3592,210946.0
2021-02-02 12:45:00,46.12,46.15,46.08,46.1,186323.0,38.3592,38.3841,38.3259,38.3425,186323.0
2021-02-02 12:50:00,46.1,46.19,46.09,46.11,186867.0,38.3425,38.4174,38.3342,38.3508,186867.0
2021-02-02 12:55:00,46.11,46.23,46.05,46.22,173060.0,38.3508,38.4506,38.3009,38.4423,173060.0
2021-02-02 13:00:00,46.22,46.23,46.11,46.12,153686.0,38.4423,38.4506,38.3508,38.3592,153686.0
2021-02-02 13:05:00,46.12,46.19,46.1,46.16,128720.0,38.3592,38.4174,38.3425,38.3924,128720.0
2021-02-02 13:10:00,46.16,46.17,46.09,46.09,111269.0,38.3924,38.4007,38.3342,38.3342,111269.0
2021-02-02 13:15:00,46.1,46.11,46.02,46.04,196147.0,38.3425,38.3508,38.276,38.2926,196147.0
2021-02-02 13:20:00,46.04,46.05,45.88,45.9,273685.0,38.2926,38.3009,38.1595,38.1762,273685.0
2021-02-02 13:25:00,45.9,45.95,45.85,45.89,195381.0,38.1762,38.2178,38.1346,38.1679,195381.0
2021-02-02 13:30:00,45.89,45.89,45.8,45.88,244440.0,38.1679,38.1679,38.093,38.1595,244440.0
2021-02-02 13:35:00,45.87,45.87,45.75,45.77,184824.0,38.1512,38.1512,38.0514,38.0681,184824.0
2021-02-02 13:40:00,45.77,45.78,45.73,45.73,128157.0,38.0681,38.0764,38.0348,38.0348,128157.0
2021-02-02 13:45:00,45.73,45.83,45.72,45.77,187763.0,38.0348,38.118,38.0265,38.0681,187763.0
2021-02-02 13:50:00,45.78,45.79,45.67,45.68,226302.0,38.0764,38.0847,37.9849,37.9932,226302.0
2021-02-02 13:55:00,45.68,45.72,45.67,45.67,159160.0,37.9932,38.0265,37.9849,37.9849,159160.0
2021-02-02 14:00:00,45.68,45.73,45.67,45.68,141978.0,37.9932,38.0348,37.9849,37.9932,141978.0
2021-02-02 14:05:00,45.68,45.83,45.66,45.76,196283.0,37.9932,38.118,37.9766,38.0597,196283.0
2021-02-02 14:10:00,45.76,45.84,45.74,45.78,143652.0,38.0597,38.1263,38.0431,38.0764,143652.0
2021-02-02 14:15:00,45.78,45.78,45.69,45.72,135373.0,38.0764,38.0764,38.0015,38.0265,135373.0
2021-02-02 14:20:00,45.72,45.73,45.66,45.68,147073.0,38.0265,38.0348,37.9766,37.9932,147073.0
2021-02-02 14:25:00,45.68,45.7,45.6,45.63,171417.0,37.9932,38.0098,37.9267,37.9516,171417.0
2021-02-02 14:30:00,45.63,45.78,45.6,45.76,182189.0,37.9516,38.0764,37.9267,38.0597,182189.0
2021-02-02 14:35:00,45.76,45.96,45.76,45.78,256331.0,38.0597,38.2261,38.0597,38.0764,256331.0
2021-02-02 14:40:00,45.77,45.8,45.73,45.75,177238.0,38.0681,38.093,38.0348,38.0514,177238.0
2021-02-02 14:45:00,45.75,45.77,45.71,45.72,175596.0,38.0514,38.0681,38.0181,38.0265,175596.0
2021-02-02 14:50:00,45.73,45.75,45.68,45.75,121083.0,38.0348,38.0514,37.9932,38.0514,121083.0
2021-02-02 14:55:00,45.75,45.81,45.73,45.8,160875.0,38.0514,38.1013,38.0348,38.093,160875.0
2021-02-02 15:00:00,45.8,45.87,45.77,45.83,178344.0,38.093,38.1512,38.0681,38.118,178344.0
2021-02-02 15:05:00,45.83,45.94,45.81,45.94,138864.0,38.118,38.2094,38.1013,38.2094,138864.0
2021-02-02 15:10:00,45.94,45.94,45.8,45.81,212686.0,38.2094,38.2094,38.093,38.1013,212686.0
2021-02-02 15:15:00,45.82,45.86,45.77,45.82,198948.0,38.1096,38.1429,38.0681,38.1096,198948.0
2021-02-02 15:20:00,45.82,45.83,45.74,45.77,209255.0,38.1096,38.118,38.0431,38.0681,209255.0
2021-02-02 15:25:00,45.77,45.83,45.75,45.8,153400.0,38.0681,38.118,38.0514,38.093,153400.0
2021-02-02 15:30:00,45.8,45.92,45.79,45.81,275049.0,38.093,38.1928,38.0847,38.1013,275049.0
2021-02-02 15:35:00,45.82,45.82,45.67,45.72,291184.0,38.1096,38.1096,37.9849,38.0265,291184.0
2021-02-02 15:40:00,45.71,45.74,45.65,45.66,254704.0,38.0181,38.0431,37.9682,37.9766,254704.0
2021-02-02 15:45:00,45.65,45.77,45.63,45.7,328925.0,37.9682,38.0681,37.9516,38.0098,328925.0
2021-02-02 15:50:00,45.7,45.72,45.63,45.65,396124.0,38.0098,38.0265,37.9516,37.9682,396124.0
2021-02-02 15:55:00,45.66,45.69,45.6,45.63,921637.0,37.9766,38.0015,37.9267,37.9516,921637.0
2021-02-03 09:30:00,45.63,45.98,45.42,45.92,1093865.0,37.9516,38.2427,37.7769,38.1928,1093865.0
2021-02-03 09:35:00,45.93,46.24,45.82,46.07,509752.0,38.2011,38.459,38.1096,38.3176,509752.0
2021-02-03 09:40:00,46.08,46.15,45.88,45.98,362139.0,38.3259,38.3841,38.1595,38.2427,362139.0
2021-02-03 09:45:00,45.99,46.15,45.96,46.08,301065.0,38.251,38.3841,38.2261,38.3259,301065.0
2021-02-03 09:50:00,46.07,46.28,46.02,46.27,360475.0,38.3176,38.4922,38.276,38.4839,360475.0
2021-02-03 09:55:00,46.27,46.49,46.25,46.46,422613.0,38.4839,38.6669,38.4673,38.6419,422613.0
2021-02-03 10:00:00,46.46,46.48,46.23,46.3,332138.0,38.6419,38.6586,38.4506,38.5089,332138.0
2021-02-03 10:05:00,46.31,46.63,46.31,46.63,391435.0,38.5172,38.7833,38.5172,38.7833,391435.0
2021-02-03 10:10:00,46.63,46.86,46.6,46.78,499228.0,38.7833,38.9746,38.7584,38.9081,499228.0
2021-02-03 10:15:00,46.78,46.91,46.72,46.82,396410.0,38.9081,39.0162,38.8582,38.9414,396410.0
2021-02-03 10:20:00,46.82,46.93,46.77,46.91,385765.0,38.9414,39.0329,38.8998,39.0162,385765.0
2021-02-03 10:25:00,46.92,46.99,46.82,46.87,604748.0,39.0245,39.0828,38.9414,38.9829,604748.0
2021-02-03 10:30:00,46.86,46.86,46.56,46.7,490763.0,38.9746,38.9746,38.7251,38.8416,490763.0
2021-02-03 10:35:00,46.71,46.79,46.66,46.75,206014.0,38.8499,38.9164,38.8083,38.8831,206014.0
2021-02-03 10:40:00,46.75,46.99,46.69,46.99,480425.0,38.8831,39.0828,38.8332,39.0828,480425.0
2021-02-03 10:45:00,46.99,47.11,46.93,47.02,670467.0,39.0828,39.1826,39.0329,39.1077,670467.0
2021-02-03 10:50:00,47.02,47.15,46.98,47.12,332912.0,39.1077,39.2158,39.0744,39.1909,332912.0
2021-02-03 10:55:00,47.12,47.2,47.02,47.12,305782.0,39.1909,39.2574,39.1077,39.1909,305782.0
2021-02-03 11:00:00,47.13,47.23,47.07,47.12,212384.0,39.1992,39.2824,39.1493,39.1909,212384.0
2021-02-03 11:05:00,47.11,47.15,46.96,47.15,273586.0,39.1826,39.2158,39.0578,39.2158,273586.0
2021-02-03 11:10:00,47.14,47.14,47.0,47.08,190603.0,39.2075,39.2075,39.0911,39.1576,190603.0
2021-02-03 11:15:00,47.08,47.1,46.92,47.01,479793.0,39.1576,39.1742,39.0245,39.0994,479793.0
2021-02-03 11:20:00,47.01,47.22,47.0,47.19,260989.0,39.0994,39.2741,39.0911,39.2491,260989.0
2021-02-03 11:25:00,47.18,47.2,47.04,47.14,233525.0,39.2408,39.2574,39.1243,39.2075,233525.0
2021-02-03 11:30:00,47.15,47.3,47.14,47.28,286613.0,39.2158,39.3406,39.2075,39.324,286613.0
2021-02-03 11:35:00,47.29,47.37,47.21,47.31,322362.0,39.3323,39.3988,39.2657,39.3489,322362.0
2021-02-03 11:40:00,47.3,47.51,47.29,47.48,379256.0,39.3406,39.5153,39.3323,39.4903,379256.0
2021-02-03 11:45:00,47.47,47.61,47.46,47.6,356856.0,39.482,39.5984,39.4737,39.5901,356856.0
2021-02-03 11:50:00,47.59,47.67,47.51,47.57,307007.0,39.5818,39.6483,39.5153,39.5652,307007.0
2021-02-03 11:55:00,47.57,47.57,47.34,47.35,262068.0,39.5652,39.5652,39.3739,39.3822,262068.0
2021-02-03 12:00:00,47.35,47.36,47.16,47.2,260485.0,39.3822,39.3905,39.2241,39.2574,260485.0
2021-02-03 12:05:00,47.19,47.21,47.05,47.12,258696.0,39.2491,39.2657,39.1327,39.1909,258696.0
2021-02-03 12:10:00,47.11,47.15,47.02,47.04,216386.0,39.1826,39.2158,39.1077,39.1243,216386.0
2021-02-03 12:15:00,47.04,47.21,47.02,47.14,234507.0,39.1243,39.2657,39.1077,39.2075,234507.0
2021-02-03 12:20:00,47.14,47.16,47.03,47.04,160659.0,39.2075,39.2241,39.116,39.1243,160659.0
2021-02-03 12:25:00,47.04,47.18,47.03,47.18,178469.0,39.1243,39.2408,39.116,39.2408,178469.0
2021-02-03 12:30:00,47.17,47.2,47.05,47.1,239128.0,39.2325,39.2574,39.1327,39.1742,239128.0
2021-02-03 12:35:00,47.11,47.15,47.06,47.15,163918.0,39.1826,39.2158,39.141,39.2158,163918.0
2021-02-03 12:40:00,47.15,47.28,47.14,47.28,283700.0,39.2158,39.324,39.2075,39.324,283700.0
2021-02-03 12:45:00,47.27,47.32,47.23,47.26,270927.0,39.3156,39.3572,39.2824,39.3073,270927.0
2021-02-03 12:50:00,47.26,47.34,47.26,47.32,185795.0,39.3073,39.3739,39.3073,39.3572,185795.0
2021-02-03 12:55:00,47.32,47.34,47.11,47.15,181531.0,39.3572,39.3739,39.1826,39.2158,181531.0
2021-02-03 13:00:00,47.16,47.17,47.06,47.15,190912.0,39.2241,39.2325,39.141,39.2158,190912.0
2021-02-03 13:05:00,47.15,47.25,47.13,47.19,168078.0,39.2158,39.299,39.1992,39.2491,168078.0
2021-02-03 13:10:00,47.18,47.2,47.07,47.12,117956.0,39.2408,39.2574,39.1493,39.1909,117956.0
2021-02-03 13:15:00,47.12,47.17,47.04,47.05,176773.0,39.1909,39.2325,39.1243,39.1327,176773.0
2021-02-03 13:20:00,47.05,47.06,46.95,46.99,204952.0,39.1327,39.141,39.0495,39.0828,204952.0
2021-02-03 13:25:00,46.98,47.08,46.96,47.02,147714.0,39.0744,39.1576,39.0578,39.1077,147714.0
2021-02-03 13:30:00,47.03,47.1,46.99,47.06,90537.0,39.116,39.1742,39.0828,39.141,90537.0
2021-02-03 13:35:00,47.05,47.21,47.03,47.19,188846.0,39.1327,39.2657,39.116,39.2491,188846.0
2021-02-03 13:40:00,47.19,47.22,47.13,47.16,101046.0,39.2491,39.2741,39.1992,39.2241,101046.0
2021-02-03 13:45:00,47.16,47.16,47.05,47.11,107864.0,39.2241,39.2241,39.1327,39.1826,107864.0
2021-02-03 13:50:00,47.12,47.18,47.11,47.12,96190.0,39.1909,39.2408,39.1826,39.1909,96190.0
2021-02-03 13:55:00,47.12,47.19,47.12,47.18,102103.0,39.1909,39.2491,39.1909,39.2408,102103.0
2021-02-03 14:00:00,47.18,47.25,47.17,47.24,145014.0,39.2408,39.299,39.2325,39.2907,145014.0
2021-02-03 14:05:00,47.25,47.39,47.24,47.38,176855.0,39.299,39.4154,39.2907,39.4071,176855.0
2021-02-03 14:10:00,47.39,47.4,47.31,47.33,154069.0,39.4154,39.4238,39.3489,39.3655,154069.0
2021-02-03 14:15:00,47.33,47.37,47.28,47.37,174419.0,39.3655,39.3988,39.324,39.3988,174419.0
2021-02-03 14:20:00,47.37,47.41,47.35,47.39,115353.0,39.3988,39.4321,39.3822,39.4154,115353.0
2021-02-03 14:25:00,47.39,47.4,47.34,47.36,96501.0,39.4154,39.4238,39.3739,39.3905,96501.0
2021-02-03 14:30:00,47.36,47.4,47.32,47.35,106606.0,39.3905,39.4238,39.3572,39.3822,106606.0
2021-02-03 14:35:00,47.35,47.43,47.35,47.41,154811.0,39.3822,39.4487,39.3822,39.4321,154811.0
2021-02-03 14:40:00,47.42,47.48,47.41,47.47,151074.0,39.4404,39.4903,39.4321,39.482,151074.0
2021-02-03 14:45:00,47.47,47.52,47.44,47.45,193932.0,39.482,39.5236,39.457,39.4653,193932.0
2021-02-03 14:50:00,47.46,47.46,47.41,47.46,142479.0,39.4737,39.4737,39.4321,39.4737,142479.0
2021-02-03 14:55:00,47.46,47.53,47.42,47.5,187337.0,39.4737,39.5319,39.4404,39.5069,187337.0
2021-02-03 15:00:00,47.49,47.57,47.49,47.55,215880.0,39.4986,39.5652,39.4986,39.5485,215880.0
2021-02-03 15:05:00,47.54,47.57,47.51,47.54,190888.0,39.5402,39.5652,39.5153,39.5402,190888.0
2021-02-03 15:10:00,47.53,47.54,47.38,47.43,235528.0,39.5319,39.5402,39.4071,39.4487,235528.0
2021-02-03 15:15:00,47.43,47.54,47.4,47.41,227382.0,39.4487,39.5402,39.4238,39.4321,227382.0
2021-02-03 15:20:00,47.41,47.42,47.28,47.29,259894.0,39.4321,39.4404,39.324,39.3323,259894.0
2021-02-03 15:25:00,47.29,47.36,47.27,47.32,355922.0,39.3323,39.3905,39.3156,39.3572,355922.0
2021-02-03 15:30:00,47.31,47.39,47.27,47.39,189495.0,39.3489,39.4154,39.3156,39.4154,189495.0
2021-02-03 15:35:00,47.39,47.41,47.25,47.28,262214.0,39.4154,39.4321,39.299,39.324,262214.0
2021-02-03 15:40:00,47.28,47.34,47.26,47.27,246719.0,39.324,39.3739,39.3073,39.3156,246719.0
2021-02-03 15:45:00,47.27,47.34,47.27,47.33,410261.0,39.3156,39.3739,39.3156,39.3655,410261.0
2021-02-03 15:50:00,47.32,47.51,47.27,47.47,563551.0,39.3572,39.5153,39.3156,39.482,563551.0
2021-02-03 15:55:00,47.48,47.48,47.36,47.42,1059739.0,39.4903,39.4903,39.3905,39.4404,1059739.0
2021-02-04 09:30:00,47.88,48.15,47.57,47.94,1343155.0,39.823,40.0476,39.5652,39.8729,1343155.0
2021-02-04 09:35:00,47.94,48.09,47.71,47.72,482846.0,39.8729,39.9977,39.6816,39.6899,482846.0
2021-02-04 09:40:00,47.72,47.95,47.59,47.76,467120.0,39.6899,39.8812,39.5818,39.7232,467120.0
2021-02-04 09:45:00,47.76,47.98,47.67,47.96,372542.0,39.7232,39.9062,39.6483,39.8895,372542.0
2021-02-04 09:50:00,47.96,47.99,47.73,47.73,310858.0,39.8895,39.9145,39.6982,39.6982,310858.0
2021-02-04 09:55:00,47.74,47.92,47.71,47.76,458058.0,39.7065,39.8563,39.6816,39.7232,458058.0
2021-02-04 10:00:00,47.77,47.85,47.69,47.75,307863.0,39.7315,39.798,39.665,39.7149,307863.0
2021-02-04 10:05:00,47.76,47.84,47.69,47.76,254366.0,39.7232,39.7897,39.665,39.7232,254366.0
2021-02-04 10:10:00,47.74,47.8,47.53,47.62,474076.0,39.7065,39.7565,39.5319,39.6067,474076.0
2021-02-04 10:15:00,47.61,47.73,47.6,47.64,282539.0,39.5984,39.6982,39.5901,39.6234,282539.0
2021-02-04 10:20:00,47.63,47.68,47.53,47.56,288596.0,39.6151,39.6566,39.5319,39.5568,288596.0
2021-02-04 10:25:00,47.56,47.62,47.27,47.29,496462.0,39.5568,39.6067,39.3156,39.3323,496462.0
2021-02-04 10:30:00,47.28,47.41,47.25,47.34,324873.0,39.324,39.4321,39.299,39.3739,324873.0
2021-02-04 10:35:00,47.34,47.54,47.25,47.54,290374.0,39.3739,39.5402,39.299,39.5402,290374.0
2021-02-04 10:40:00,47.54,47.62,47.42,47.47,335192.0,39.5402,39.6067,39.4404,39.482,335192.0
2021-02-04 10:45:00,47.47,47.59,47.43,47.58,220777.0,39.482,39.5818,39.4487,39.5735,220777.0
2021-02-04 10:50:00,47.58,47.61,47.5,47.55,200797.0,39.5735,39.5984,39.5069,39.5485,200797.0
2021-02-04 10:55:00,47.53,47.69,47.46,47.62,248096.0,39.5319,39.665,39.4737,39.6067,248096.0
2021-02-04 11:00:00,47.62,47.79,47.58,47.78,196872.0,39.6067,39.7481,39.5735,39.7398,196872.0
2021-02-04 11:05:00,47.77,47.78,47.63,47.67,193212.0,39.7315,39.7398,39.6151,39.6483,193212.0
2021-02-04 11:10:00,47.68,47.79,47.68,47.76,168829.0,39.6566,39.7481,39.6566,39.7232,168829.0
2021-02-04 11:15:00,47.76,47.8,47.69,47.75,168970.0,39.7232,39.7565,39.665,39.7149,168970.0
2021-02-04 11:20:00,47.76,47.93,47.75,47.91,341264.0,39.7232,39.8646,39.7149,39.8479,341264.0
2021-02-04 11:25:00,47.91,47.92,47.75,47.85,203752.0,39.8479,39.8563,39.7149,39.798,203752.0
2021-02-04 11:30:00,47.84,47.86,47.73,47.84,262695.0,39.7897,39.8064,39.6982,39.7897,262695.0
2021-02-04 11:35:00,47.84,47.84,47.74,47.77,205023.0,39.7897,39.7897,39.7065,39.7315,205023.0
2021-02-04 11:40:00,47.76,47.84,47.75,47.81,180918.0,39.7232,39.7897,39.7149,39.7648,180918.0
2021-02-04 11:45:00,47.82,47.83,47.77,47.82,129888.0,39.7731,39.7814,39.7315,39.7731,129888.0
2021-02-04 11:50:00,47.82,47.83,47.7,47.79,155994.0,39.7731,39.7814,39.6733,39.7481,155994.0
2021-02-04 11:55:00,47.79,47.83,47.77,47.82,155711.0,39.7481,39.7814,39.7315,39.7731,155711.0
2021-02-04 12:00:00,47.81,47.87,47.7,47.78,262706.0,39.7648,39.8147,39.6733,39.7398,262706.0
2021-02-04 12:05:00,47.77,47.79,47.7,47.77,135609.0,39.7315,39.7481,39.6733,39.7315,135609.0
2021-02-04 12:10:00,47.77,47.8,47.69,47.72,157315.0,39.7315,39.7565,39.665,39.6899,157315.0
2021-02-04 12:15:00,47.72,47.76,47.68,47.71,150340.0,39.6899,39.7232,39.6566,39.6816,150340.0
2021-02-04 12:20:00,47.71,47.77,47.67,47.74,143034.0,39.6816,39.7315,39.6483,39.7065,143034.0
2021-02-04 12:25:00,47.75,47.83,47.74,47.82,149378.0,39.7149,39.7814,39.7065,39.7731,149378.0
2021-02-04 12:30:00,47.82,47.84,47.8,47.82,121979.0,39.7731,39.7897,39.7565,39.7731,121979.0
2021-02-04 12:35:00,47.82,47.9,47.8,47.83,217811.0,39.7731,39.8396,39.7565,39.7814,217811.0
2021-02-04 12:40:00,47.83,47.85,47.77,47.84,160652.0,39.7814,39.798,39.7315,39.7897,160652.0
2021-02-04 12:45:00,47.84,47.89,47.8,47.88,124875.0,39.7897,39.8313,39.7565,39.823,124875.0
2021-02-04 12:50:00,47.87,47.88,47.82,47.86,94762.0,39.8147,39.823,39.7731,39.8064,94762.0
2021-02-04 12:55:00,47.86,47.94,47.82,47.93,172244.0,39.8064,39.8729,39.7731,39.8646,172244.0
2021-02-04 13:00:00,47.92,47.98,47.92,47.98,173322.0,39.8563,39.9062,39.8563,39.9062,173322.0
2021-02-04 13:05:00,47.98,48.08,47.97,48.05,361754.0,39.9062,39.9893,39.8978,39.9644,361754.0
2021-02-04 13:10:00,48.05,48.06,48.0,48.04,147709.0,39.9644,39.9727,39.9228,39.9561,147709.0
2021-02-04 13:15:00,48.05,48.06,48.0,48.02,146965.0,39.9644,39.9727,39.9228,39.9394,146965.0
2021-02-04 13:20:00,48.03,48.14,48.01,48.12,208919.0,39.9477,40.0392,39.9311,40.0226,208919.0
2021-02-04 13:25:00,48.12,48.14,47.97,48.02,236249.0,40.0226,40.0392,39.8978,39.9394,236249.0
2021-02-04 13:30:00,48.02,48.12,47.98,48.1,149995.0,39.9394,40.0226,39.9062,40.006,149995.0
2021-02-04 13:35:00,48.09,48.18,48.07,48.15,155247.0,39.9977,40.0725,39.981,40.0476,155247.0
2021-02-04 13:40:00,48.16,48.17,48.11,48.15,146922.0,40.0559,40.0642,40.0143,40.0476,146922.0
2021-02-04 13:45:00,48.15,48.15,48.06,48.13,195771.0,40.0476,40.0476,39.9727,40.0309,195771.0
2021-02-04 13:50:00,48.13,48.14,48.08,48.11,134647.0,40.0309,40.0392,39.9893,40.0143,134647.0
2021-02-04 13:55:00,48.11,48.17,48.09,48.15,214818.0,40.0143,40.0642,39.9977,40.0476,214818.0
2021-02-04 14:00:00,48.14,48.2,48.12,48.2,133948.0,40.0392,40.0891,40.0226,40.0891,133948.0
2021-02-04 14:05:00,48.2,48.2,48.16,48.18,126723.0,40.0891,40.0891,40.0559,40.0725,126723.0
2021-02-04 14:10:00,48.17,48.21,48.14,48.17,137996.0,40.0642,40.0975,40.0392,40.0642,137996.0
2021-02-04 14:15:00,48.18,48.19,48.14,48.18,115067.0,40.0725,40.0808,40.0392,40.0725,115067.0
2021-02-04 14:20:00,48.18,48.2,48.15,48.17,124318.0,40.0725,40.0891,40.0476,40.0642,124318.0
2021-02-04 14:25:00,48.16,48.17,48.08,48.16,160882.0,40.0559,40.0642,39.9893,40.0559,160882.0
2021-02-04 14:30:00,48.16,48.26,48.14,48.23,268199.0,40.0559,40.139,40.0392,40.1141,268199.0
2021-02-04 14:35:00,48.23,48.28,48.21,48.27,173765.0,40.1141,40.1557,40.0975,40.1474,173765.0
2021-02-04 14:40:00,48.27,48.28,48.25,48.26,149004.0,40.1474,40.1557,40.1307,40.139,149004.0
2021-02-04 14:45:00,48.26,48.37,48.25,48.36,248018.0,40.139,40.2305,40.1307,40.2222,248018.0
2021-02-04 14:50:00,48.37,48.38,48.3,48.31,254171.0,40.2305,40.2389,40.1723,40.1806,254171.0
2021-02-04 14:55:00,48.31,48.33,48.3,48.3,348957.0,40.1806,40.1973,40.1723,40.1723,348957.0
2021-02-04 15:00:00,48.3,48.32,48.3,48.3,291146.0,40.1723,40.1889,40.1723,40.1723,291146.0
2021-02-04 15:05:00,48.31,48.35,48.29,48.34,387870.0,40.1806,40.2139,40.164,40.2056,387870.0
2021-02-04 15:10:00,48.34,48.35,48.1,48.13,723445.0,40.2056,40.2139,40.006,40.0309,723445.0
2021-02-04 15:15:00,48.13,48.14,48.06,48.09,191043.0,40.0309,40.0392,39.9727,39.9977,191043.0
2021-02-04 15:20:00,48.09,48.1,48.01,48.03,210330.0,39.9977,40.006,39.9311,39.9477,210330.0
2021-02-04 15:25:00,48.02,48.09,48.02,48.09,177923.0,39.9394,39.9977,39.9394,39.9977,177923.0
2021-02-04 15:30:00,48.09,48.09,48.01,48.02,144459.0,39.9977,39.9977,39.9311,39.9394,144459.0
2021-02-04 15:35:00,48.02,48.04,47.97,48.0,237665.0,39.9394,39.9561,39.8978,39.9228,237665.0
2021-02-04 15:40:00,48.01,48.07,48.0,48.05,186076.0,39.9311,39.981,39.9228,39.9644,186076.0
2021-02-04 15:45:00,48.05,48.14,48.04,48.12,278201.0,39.9644,40.0392,39.9561,40.0226,278201.0
2021-02-04 15:50:00,48.12,48.24,48.1,48.2,692947.0,40.0226,40.1224,40.006,40.0891,692947.0
2021-02-04 15:55:00,48.2,48.35,48.18,48.33,779274.0,40.0891,40.2139,40.0725,40.1973,779274.0
2021-02-05 09:30:00,49.18,49.45,49.09,49.18,1199629.0,40.9042,41.1288,40.8294,40.9042,1199629.0
2021-02-05 09:35:00,49.18,49.19,49.04,49.15,495783.0,40.9042,40.9126,40.7878,40.8793,495783.0
2021-02-05 09:40:00,49.15,49.35,49.09,49.3,478085.0,40.8793,41.0456,40.8294,41.004,478085.0
2021-02-05 09:45:00,49.3,49.63,49.29,49.6,863202.0,41.004,41.2785,40.9957,41.2536,863202.0
2021-02-05 09:50:00,49.6,49.76,49.57,49.69,1120836.0,41.2536,41.3866,41.2286,41.3284,1120836.0
2021-02-05 09:55:00,49.69,49.75,49.46,49.5,651154.0,41.3284,41.3783,41.1371,41.1704,651154.0
2021-02-05 10:00:00,49.51,49.73,49.49,49.69,435453.0,41.1787,41.3617,41.1621,41.3284,435453.0
2021-02-05 10:05:00,49.68,49.75,49.54,49.57,577880.0,41.3201,41.3783,41.2037,41.2286,577880.0
2021-02-05 10:10:00,49.58,49.65,49.56,49.59,560046.0,41.2369,41.2951,41.2203,41.2452,560046.0
2021-02-05 10:15:00,49.58,49.67,49.52,49.58,601012.0,41.2369,41.3118,41.187,41.2369,601012.0
2021-02-05 10:20:00,49.58,49.72,49.57,49.71,790813.0,41.2369,41.3534,41.2286,41.345,790813.0
2021-02-05 10:25:00,49.71,49.8,49.66,49.74,531541.0,41.345,41.4199,41.3035,41.37,531541.0
2021-02-05 10:30:00,49.73,49.94,49.73,49.94,561144.0,41.3617,41.5363,41.3617,41.5363,561144.0
2021-02-05 10:35:00,49.93,50.05,49.93,50.03,1398104.0,41.528,41.6278,41.528,41.6112,1398104.0
2021-02-05 10:40:00,50.03,50.07,49.99,50.02,456623.0,41.6112,41.6445,41.5779,41.6029,456623.0
2021-02-05 10:45:00,50.02,50.03,49.98,50.01,400733.0,41.6029,41.6112,41.5696,41.5946,400733.0
2021-02-05 10:50:00,50.0,50.04,49.86,49.9,585947.0,41.5862,41.6195,41.4698,41.5031,585947.0
2021-02-05 10:55:00,49.89,49.97,49.88,49.9,452674.0,41.4948,41.5613,41.4864,41.5031,452674.0
2021-02-05 11:00:00,49.91,49.98,49.9,49.95,315854.0,41.5114,41.5696,41.5031,41.5447,315854.0
2021-02-05 11:05:00,49.95,49.99,49.9,49.9,321205.0,41.5447,41.5779,41.5031,41.5031,321205.0
2021-02-05 11:10:00,49.91,49.92,49.81,49.91,442925.0,41.5114,41.5197,41.4282,41.5114,442925.0
2021-02-05 11:15:00,49.91,49.92,49.8,49.81,200682.0,41.5114,41.5197,41.4199,41.4282,200682.0
2021-02-05 11:20:00,49.81,49.85,49.8,49.83,276369.0,41.4282,41.4615,41.4199,41.4449,276369.0
2021-02-05 11:25:00,49.83,49.83,49.66,49.71,319090.0,41.4449,41.4449,41.3035,41.345,319090.0
2021-02-05 11:30:00,49.71,49.79,49.64,49.67,259941.0,41.345,41.4116,41.2868,41.3118,259941.0
2021-02-05 11:35:00,49.68,49.74,49.64,49.74,173997.0,41.3201,41.37,41.2868,41.37,173997.0
2021-02-05 11:40:00,49.73,49.8,49.71,49.75,171274.0,41.3617,41.4199,41.345,41.3783,171274.0
2021-02-05 11:45:00,49.75,49.75,49.64,49.68,243967.0,41.3783,41.3783,41.2868,41.3201,243967.0
2021-02-05 11:50:00,49.68,49.7,49.63,49.66,232528.0,41.3201,41.3367,41.2785,41.3035,232528.0
2021-02-05 11:55:00,49.65,49.69,49.64,49.66,149144.0,41.2951,41.3284,41.2868,41.3035,149144.0
2021-02-05 12:00:00,49.66,49.68,49.62,49.67,269858.0,41.3035,41.3201,41.2702,41.3118,269858.0
2021-02-05 12:05:00,49.66,49.71,49.64,49.65,206969.0,41.3035,41.345,41.2868,41.2951,206969.0
2021-02-05 12:10:00,49.66,49.75,49.63,49.73,150220.0,41.3035,41.3783,41.2785,41.3617,150220.0
2021-02-05 12:15:00,49.73,49.77,49.69,49.76,195176.0,41.3617,41.395,41.3284,41.3866,195176.0
2021-02-05 12:20:00,49.76,49.9,49.75,49.86,252763.0,41.3866,41.5031,41.3783,41.4698,252763.0
2021-02-05 12:25:00,49.86,49.94,49.81,49.91,250548.0,41.4698,41.5363,41.4282,41.5114,250548.0
2021-02-05 12:30:00,49.91,49.92,49.83,49.84,175746.0,41.5114,41.5197,41.4449,41.4532,175746.0
2021-02-05 12:35:00,49.84,49.93,49.77,49.92,310342.0,41.4532,41.528,41.395,41.5197,310342.0
2021-02-05 12:40:00,49.91,49.99,49.9,49.96,227270.0,41.5114,41.5779,41.5031,41.553,227270.0
2021-02-05 12:45:00,49.96,49.97,49.85,49.88,184445.0,41.553,41.5613,41.4615,41.4864,184445.0
2021-02-05 12:50:00,49.88,49.97,49.86,49.96,113329.0,41.4864,41.5613,41.4698,41.553,113329.0
2021-02-05 12:55:00,49.96,49.98,49.94,49.98,123002.0,41.553,41.5696,41.5363,41.5696,123002.0
2021-02-05 13:00:00,49.98,49.98,49.95,49.97,99044.0,41.5696,41.5696,41.5447,41.5613,99044.0
2021-02-05 13:05:00,49.97,49.98,49.93,49.95,202861.0,41.5613,41.5696,41.528,41.5447,202861.0
2021-02-05 13:10:00,49.95,49.98,49.94,49.95,93926.0,41.5447,41.5696,41.5363,41.5447,93926.0
2021-02-05 13:15:00,49.96,49.98,49.94,49.96,170813.0,41.553,41.5696,41.5363,41.553,170813.0
2021-02-05 13:20:00,49.95,49.97,49.92,49.96,165448.0,41.5447,41.5613,41.5197,41.553,165448.0
2021-02-05 13:25:00,49.95,50.0,49.86,49.88,259042.0,41.5447,41.5862,41.4698,41.4864,259042.0
2021-02-05 13:30:00,49.88,49.89,49.81,49.88,215759.0,41.4864,41.4948,41.4282,41.4864,215759.0
2021-02-05 13:35:00,49.88,49.95,49.86,49.87,166666.0,41.4864,41.5447,41.4698,41.4781,166666.0
2021-02-05 13:40:00,49.88,49.89,49.81,49.84,192057.0,41.4864,41.4948,41.4282,41.4532,192057.0
2021-02-05 13:45:00,49.84,49.96,49.82,49.96,185615.0,41.4532,41.553,41.4365,41.553,185615.0
2021-02-05 13:50:00,49.95,50.04,49.93,50.04,418562.0,41.5447,41.6195,41.528,41.6195,418562.0
2021-02-05 13:55:00,50.03,50.05,49.94,49.95,170242.0,41.6112,41.6278,41.5363,41.5447,170242.0
2021-02-05 14:00:00,49.96,50.04,49.93,50.03,167443.0,41.553,41.6195,41.528,41.6112,167443.0
2021-02-05 14:05:00,50.03,50.08,50.03,50.05,248419.0,41.6112,41.6528,41.6112,41.6278,248419.0
2021-02-05 14:10:00,50.05,50.09,50.03,50.04,196124.0,41.6278,41.6611,41.6112,41.6195,196124.0
2021-02-05 14:15:00,50.04,50.05,49.97,49.98,221539.0,41.6195,41.6278,41.5613,41.5696,221539.0
2021-02-05 14:20:00,49.98,50.0,49.93,49.95,236472.0,41.5696,41.5862,41.528,41.5447,236472.0
2021-02-05 14:25:00,49.94,50.04,49.94,50.03,163209.0,41.5363,41.6195,41.5363,41.6112,163209.0
2021-02-05 14:30:00,50.03,50.03,49.99,50.01,173641.0,41.6112,41.6112,41.5779,41.5946,173641.0
2021-02-05 14:35:00,50.01,50.11,50.0,50.11,296736.0,41.5946,41.6777,41.5862,41.6777,296736.0
2021-02-05 14:40:00,50.11,50.12,50.03,50.04,252189.0,41.6777,41.6861,41.6112,41.6195,252189.0
2021-02-05 14:45:00,50.04,50.09,50.01,50.08,178799.0,41.6195,41.6611,41.5946,41.6528,178799.0
2021-02-05 14:50:00,50.07,50.1,50.01,50.02,218991.0,41.6445,41.6694,41.5946,41.6029,218991.0
2021-02-05 14:55:00,50.02,50.05,49.99,50.04,207388.0,41.6029,41.6278,41.5779,41.6195,207388.0
2021-02-05 15:00:00,50.04,50.04,49.99,50.0,170130.0,41.6195,41.6195,41.5779,41.5862,170130.0
2021-02-05 15:05:00,49.99,50.02,49.99,50.0,162639.0,41.5779,41.6029,41.5779,41.5862,162639.0
2021-02-05 15:10:00,50.01,50.01,49.96,49.98,224028.0,41.5946,41.5946,41.553,41.5696,224028.0
2021-02-05 15:15:00,49.98,50.01,49.96,49.97,186106.0,41.5696,41.5946,41.553,41.5613,186106.0
2021-02-05 15:20:00,49.97,50.01,49.96,49.98,198123.0,41.5613,41.5946,41.553,41.5696,198123.0
2021-02-05 15:25:00,49.99,50.0,49.96,49.97,167022.0,41.5779,41.5862,41.553,41.5613,167022.0
2021-02-05 15:30:00,49.97,50.05,49.96,50.02,319857.0,41.5613,41.6278,41.553,41.6029,319857.0
2021-02-05 15:35:00,50.03,50.07,49.96,49.97,374586.0,41.6112,41.6445,41.553,41.5613,374586.0
2021-02-05 15:40:00,49.97,49.97,49.88,49.94,422336.0,41.5613,41.5613,41.4864,41.5363,422336.0
2021-02-05 15:45:00,49.94,50.02,49.93,49.94,602049.0,41.5363,41.6029,41.528,41.5363,602049.0
2021-02-05 15:50:00,49.93,50.0,49.9,49.99,468091.0,41.528,41.5862,41.5031,41.5779,468091.0
2021-02-05 15:55:00,49.99,50.08,49.83,49.95,1735275.0,41.5779,41.6528,41.4449,41.5447,1735275.0
2021-02-08 09:30:00,50.94,51.29,50.71,51.26,2035488.0,42.3681,42.6592,42.1768,42.6342,2035488.0
2021-02-08 09:35:00,51.26,51.4,51.17,51.28,826042.0,42.6342,42.7507,42.5594,42.6509,826042.0
2021-02-08 09:40:00,51.29,51.36,51.23,51.34,686073.0,42.6592,42.7174,42.6093,42.7008,686073.0
2021-02-08 09:45:00,51.34,51.57,51.32,51.41,821385.0,42.7008,42.8921,42.6841,42.759,821385.0
2021-02-08 09:50:00,51.41,51.61,51.3,51.58,713682.0,42.759,42.9253,42.6675,42.9004,713682.0
2021-02-08 09:55:00,51.57,51.68,51.54,51.6,736203.0,42.8921,42.9835,42.8671,42.917,736203.0
2021-02-08 10:00:00,51.59,51.82,51.59,51.76,769549.0,42.9087,43.1,42.9087,43.0501,769549.0
2021-02-08 10:05:00,51.76,51.83,51.68,51.8,535261.0,43.0501,43.1083,42.9835,43.0834,535261.0
2021-02-08 10:10:00,51.8,51.82,51.67,51.78,477121.0,43.0834,43.1,42.9752,43.0667,477121.0
2021-02-08 10:15:00,51.79,51.9,51.78,51.84,616883.0,43.075,43.1665,43.0667,43.1166,616883.0
2021-02-08 10:20:00,51.84,51.86,51.72,51.75,399890.0,43.1166,43.1333,43.0168,43.0418,399890.0
2021-02-08 10:25:00,51.76,51.94,51.72,51.94,611606.0,43.0501,43.1998,43.0168,43.1998,611606.0
2021-02-08 10:30:00,51.93,51.95,51.81,51.93,376081.0,43.1915,43.2081,43.0917,43.1915,376081.0
2021-02-08 10:35:00,51.93,51.93,51.78,51.79,485906.0,43.1915,43.1915,43.0667,43.075,485906.0
2021-02-08 10:40:00,51.79,51.94,51.74,51.94,357432.0,43.075,43.1998,43.0334,43.1998,357432.0
2021-02-08 10:45:00,51.94,52.06,51.92,51.98,889887.0,43.1998,43.2996,43.1832,43.2331,889887.0
2021-02-08 10:50:00,51.98,52.03,51.85,51.89,506289.0,43.2331,43.2746,43.1249,43.1582,506289.0
2021-02-08 10:55:00,51.9,51.9,51.7,51.73,348266.0,43.1665,43.1665,43.0002,43.0251,348266.0
2021-02-08 11:00:00,51.73,51.86,51.69,51.84,377263.0,43.0251,43.1333,42.9919,43.1166,377263.0
2021-02-08 11:05:00,51.85,51.94,51.84,51.94,278399.0,43.1249,43.1998,43.1166,43.1998,278399.0
2021-02-08 11:10:00,51.93,51.96,51.81,51.81,285654.0,43.1915,43.2164,43.0917,43.0917,285654.0
2021-02-08 11:15:00,51.81,51.86,51.75,51.85,278457.0,43.0917,43.1333,43.0418,43.1249,278457.0
2021-02-08 11:20:00,51.86,51.99,51.85,51.9,476422.0,43.1333,43.2414,43.1249,43.1665,476422.0
2021-02-08 11:25:00,51.9,51.96,51.8,51.81,298258.0,43.1665,43.2164,43.0834,43.0917,298258.0
2021-02-08 11:30:00,51.82,51.87,51.7,51.73,301560.0,43.1,43.1416,43.0002,43.0251,301560.0
2021-02-08 11:35:00,51.73,51.76,51.67,51.73,359220.0,43.0251,43.0501,42.9752,43.0251,359220.0
2021-02-08 11:40:00,51.73,51.74,51.51,51.53,376022.0,43.0251,43.0334,42.8422,42.8588,376022.0
2021-02-08 11:45:00,51.53,51.65,51.52,51.64,269888.0,42.8588,42.9586,42.8505,42.9503,269888.0
2021-02-08 11:50:00,51.63,51.71,51.63,51.71,214992.0,42.942,43.0085,42.942,43.0085,214992.0
2021-02-08 11:55:00,51.71,51.73,51.65,51.7,203534.0,43.0085,43.0251,42.9586,43.0002,203534.0
2021-02-08 12:00:00,51.71,51.75,51.7,51.73,133694.0,43.0085,43.0418,43.0002,43.0251,133694.0
2021-02-08 12:05:00,51.73,51.79,51.68,51.69,217005.0,43.0251,43.075,42.9835,42.9919,217005.0
2021-02-08 12:10:00,51.69,51.77,51.65,51.75,311927.0,42.9919,43.0584,42.9586,43.0418,311927.0
2021-02-08 12:15:00,51.75,51.88,51.74,51.86,212152.0,43.0418,43.1499,43.0334,43.1333,212152.0
2021-02-08 12:20:00,51.85,51.98,51.85,51.95,200636.0,43.1249,43.2331,43.1249,43.2081,200636.0
2021-02-08 12:25:00,51.95,52.04,51.94,52.01,630101.0,43.2081,43.283,43.1998,43.258,630101.0
2021-02-08 12:30:00,52.01,52.04,51.94,51.98,201863.0,43.258,43.283,43.1998,43.2331,201863.0
2021-02-08 12:35:00,51.98,52.02,51.97,52.01,161368.0,43.2331,43.2663,43.2247,43.258,161368.0
2021-02-08 12:40:00,52.02,52.04,51.96,52.0,173971.0,43.2663,43.283,43.2164,43.2497,173971.0
2021-02-08 12:45:00,51.99,52.02,51.93,52.0,184443.0,43.2414,43.2663,43.1915,43.2497,184443.0
2021-02-08 12:50:00,52.0,52.09,52.0,52.03,237024.0,43.2497,43.3246,43.2497,43.2746,237024.0
2021-02-08 12:55:00,52.03,52.05,51.87,51.94,225311.0,43.2746,43.2913,43.1416,43.1998,225311.0
2021-02-08 13:00:00,51.94,51.94,51.82,51.82,314341.0,43.1998,43.1998,43.1,43.1,314341.0
2021-02-08 13:05:00,51.83,51.84,51.78,51.83,234158.0,43.1083,43.1166,43.0667,43.1083,234158.0
2021-02-08 13:10:00,51.83,51.93,51.82,51.89,123604.0,43.1083,43.1915,43.1,43.1582,123604.0
2021-02-08 13:15:00,51.9,51.93,51.87,51.89,127621.0,43.1665,43.1915,43.1416,43.1582,127621.0
2021-02-08 13:20:00,51.88,51.99,51.87,51.98,167674.0,43.1499,43.2414,43.1416,43.2331,167674.0
2021-02-08 13:25:00,51.99,52.01,51.93,51.95,172891.0,43.2414,43.258,43.1915,43.2081,172891.0
2021-02-08 13:30:00,51.95,52.0,51.93,52.0,178181.0,43.2081,43.2497,43.1915,43.2497,178181.0
2021-02-08 13:35:00,51.99,52.03,51.94,52.0,233836.0,43.2414,43.2746,43.1998,43.2497,233836.0
2021-02-08 13:40:00,52.0,52.04,51.98,52.04,208375.0,43.2497,43.283,43.2331,43.283,208375.0
2021-02-08 13:45:00,52.04,52.06,52.0,52.04,156560.0,43.283,43.2996,43.2497,43.283,156560.0
2021-02-08 13:50:00,52.04,52.06,51.98,52.0,334265.0,43.283,43.2996,43.2331,43.2497,334265.0
2021-02-08 13:55:00,51.99,52.02,51.97,52.0,177194.0,43.2414,43.2663,43.2247,43.2497,177194.0
2021-02-08 14:00:00,51.98,52.04,51.97,52.02,153633.0,43.2331,43.283,43.2247,43.2663,153633.0
2021-02-08 14:05:00,52.01,52.04,51.99,52.03,204005.0,43.258,43.283,43.2414,43.2746,204005.0
2021-02-08 14:10:00,52.04,52.04,51.97,52.03,161236.0,43.283,43.283,43.2247,43.2746,161236.0
2021-02-08 14:15:00,52.04,52.06,52.02,52.05,112387.0,43.283,43.2996,43.2663,43.2913,112387.0
2021-02-08 14:20:00,52.05,52.1,52.03,52.08,222407.0,43.2913,43.3329,43.2746,43.3162,222407.0
2021-02-08 14:25:00,52.08,52.16,52.07,52.16,234332.0,43.3162,43.3828,43.3079,43.3828,234332.0
2021-02-08 14:30:00,52.15,52.24,52.14,52.2,365594.0,43.3745,43.4493,43.3661,43.416,365594.0
2021-02-08 14:35:00,52.21,52.23,52.16,52.17,206735.0,43.4244,43.441,43.3828,43.3911,206735.0
2021-02-08 14:40:00,52.18,52.19,52.16,52.18,132586.0,43.3994,43.4077,43.3828,43.3994,132586.0
2021-02-08 14:45:00,52.17,52.28,52.17,52.26,280749.0,43.3911,43.4826,43.3911,43.4659,280749.0
2021-02-08 14:50:00,52.26,52.32,52.25,52.27,345849.0,43.4659,43.5158,43.4576,43.4743,345849.0
2021-02-08 14:55:00,52.27,52.36,52.25,52.32,355894.0,43.4743,43.5491,43.4576,43.5158,355894.0
2021-02-08 15:00:00,52.32,52.36,52.27,52.36,187268.0,43.5158,43.5491,43.4743,43.5491,187268.0
2021-02-08 15:05:00,52.36,52.36,52.3,52.3,227686.0,43.5491,43.5491,43.4992,43.4992,227686.0
2021-02-08 15:10:00,52.3,52.33,52.29,52.31,205047.0,43.4992,43.5242,43.4909,43.5075,205047.0
2021-02-08 15:15:00,52.3,52.35,52.29,52.33,185556.0,43.4992,43.5408,43.4909,43.5242,185556.0
2021-02-08 15:20:00,52.33,52.33,52.27,52.3,200881.0,43.5242,43.5242,43.4743,43.4992,200881.0
2021-02-08 15:25:00,52.31,52.34,52.28,52.3,225096.0,43.5075,43.5325,43.4826,43.4992,225096.0
2021-02-08 15:30:00,52.3,52.35,52.26,52.28,370817.0,43.4992,43.5408,43.4659,43.4826,370817.0
2021-02-08 15:35:00,52.29,52.31,52.26,52.29,286822.0,43.4909,43.5075,43.4659,43.4909,286822.0
2021-02-08 15:40:00,52.29,52.3,52.25,52.26,318446.0,43.4909,43.4992,43.4576,43.4659,318446.0
2021-02-08 15:45:00,52.27,52.27,52.15,52.16,494272.0,43.4743,43.4743,43.3745,43.3828,494272.0
2021-02-08 15:50:00,52.16,52.18,52.05,52.06,810277.0,43.3828,43.3994,43.2913,43.2996,810277.0
2021-02-08 15:55:00,52.05,52.11,52.01,52.11,2051268.0,43.2913,43.3412,43.258,43.3412,2051268.0
2021-02-09 09:30:00,50.67,50.76,50.43,50.56,1367592.0,42.8677,42.9438,42.6646,42.7746,1367592.0
2021-02-09 09:35:00,50.56,50.58,50.11,50.12,760998.0,42.7746,42.7915,42.3939,42.4024,760998.0
2021-02-09 09:40:00,50.12,50.17,49.77,50.04,1305095.0,42.4024,42.4447,42.1063,42.3347,1305095.0
2021-02-09 09:45:00,50.03,50.6,50.03,50.6,780854.0,42.3262,42.8085,42.3262,42.8085,780854.0
2021-02-09 09:50:00,50.6,50.91,50.59,50.75,606652.0,42.8085,43.0707,42.8,42.9354,606652.0
2021-02-09 09:55:00,50.75,50.75,50.38,50.39,548041.0,42.9354,42.9354,42.6223,42.6308,548041.0
2021-02-09 10:00:00,50.37,50.4,50.19,50.2,476984.0,42.6139,42.6393,42.4616,42.47,476984.0
2021-02-09 10:05:00,50.2,50.32,50.11,50.24,452417.0,42.47,42.5716,42.3939,42.5039,452417.0
2021-02-09 10:10:00,50.23,50.33,50.2,50.26,371097.0,42.4954,42.58,42.47,42.5208,371097.0
2021-02-09 10:15:00,50.27,50.42,50.2,50.41,294218.0,42.5293,42.6562,42.47,42.6477,294218.0
2021-02-09 10:20:00,50.41,50.42,50.3,50.3,322024.0,42.6477,42.6562,42.5546,42.5546,322024.0
2021-02-09 10:25:00,50.3,50.47,50.25,50.45,276768.0,42.5546,42.6985,42.5123,42.6816,276768.0
2021-02-09 10:30:00,50.45,50.48,50.19,50.19,253156.0,42.6816,42.7069,42.4616,42.4616,253156.0
2021-02-09 10:35:00,50.18,50.32,50.16,50.29,245137.0,42.4531,42.5716,42.4362,42.5462,245137.0
2021-02-09 10:40:00,50.3,50.34,50.21,50.22,205674.0,42.5546,42.5885,42.4785,42.487,205674.0
2021-02-09 10:45:00,50.23,50.33,50.21,50.25,186723.0,42.4954,42.58,42.4785,42.5123,186723.0
2021-02-09 10:50:00,50.25,50.34,50.22,50.31,224925.0,42.5123,42.5885,42.487,42.5631,224925.0
2021-02-09 10:55:00,50.3,50.37,50.21,50.27,216321.0,42.5546,42.6139,42.4785,42.5293,216321.0
2021-02-09 11:00:00,50.27,50.28,50.1,50.14,306479.0,42.5293,42.5377,42.3854,42.4193,306479.0
2021-02-09 11:05:00,50.13,50.18,50.07,50.09,216747.0,42.4108,42.4531,42.3601,42.377,216747.0
2021-02-09 11:10:00,50.08,50.1,49.97,50.04,401355.0,42.3685,42.3854,42.2755,42.3347,401355.0
2021-02-09 11:15:00,50.04,50.09,49.97,50.02,211724.0,42.3347,42.377,42.2755,42.3178,211724.0
2021-02-09 11:20:00,50.02,50.16,49.99,50.14,293887.0,42.3178,42.4362,42.2924,42.4193,293887.0
2021-02-09 11:25:00,50.14,50.22,50.11,50.21,172881.0,42.4193,42.487,42.3939,42.4785,172881.0
2021-02-09 11:30:00,50.21,50.27,50.13,50.25,237296.0,42.4785,42.5293,42.4108,42.5123,237296.0
2021-02-09 11:35:00,50.25,50.3,50.2,50.22,253544.0,42.5123,42.5546,42.47,42.487,253544.0
2021-02-09 11:40:00,50.22,50.27,50.18,50.21,199125.0,42.487,42.5293,42.4531,42.4785,199125.0
2021-02-09 11:45:00,50.2,50.28,50.17,50.23,108150.0,42.47,42.5377,42.4447,42.4954,108150.0
2021-02-09 11:50:00,50.23,50.26,50.12,50.13,280647.0,42.4954,42.5208,42.4024,42.4108,280647.0
2021-02-09 11:55:00,50.13,50.13,50.05,50.07,190410.0,42.4108,42.4108,42.3431,42.3601,190410.0
2021-02-09 12:00:00,50.08,50.12,50.01,50.12,217162.0,42.3685,42.4024,42.3093,42.4024,217162.0
2021-02-09 12:05:00,50.11,50.12,50.02,50.1,168417.0,42.3939,42.4024,42.3178,42.3854,168417.0
2021-02-09 12:10:00,50.1,50.32,50.07,50.24,514452.0,42.3854,42.5716,42.3601,42.5039,514452.0
2021-02-09 12:15:00,50.25,50.25,50.19,50.24,157184.0,42.5123,42.5123,42.4616,42.5039,157184.0
2021-02-09 12:20:00,50.24,50.29,50.22,50.27,300740.0,42.5039,42.5462,42.487,42.5293,300740.0
2021-02-09 12:25:00,50.27,50.37,50.25,50.32,144952.0,42.5293,42.6139,42.5123,42.5716,144952.0
2021-02-09 12:30:00,50.31,50.47,50.31,50.47,155883.0,42.5631,42.6985,42.5631,42.6985,155883.0
2021-02-09 12:35:00,50.47,50.59,50.46,50.58,289234.0,42.6985,42.8,42.69,42.7915,289234.0
2021-02-09 12:40:00,50.57,50.6,50.51,50.6,163572.0,42.7831,42.8085,42.7323,42.8085,163572.0
2021-02-09 12:45:00,50.6,50.68,50.59,50.66,165772.0,42.8085,42.8761,42.8,42.8592,165772.0
2021-02-09 12:50:00,50.66,50.71,50.64,50.7,133375.0,42.8592,42.9015,42.8423,42.8931,133375.0
2021-02-09 12:55:00,50.71,50.73,50.64,50.65,159382.0,42.9015,42.9184,42.8423,42.8508,159382.0
2021-02-09 13:00:00,50.66,50.76,50.66,50.71,202531.0,42.8592,42.9438,42.8592,42.9015,202531.0
2021-02-09 13:05:00,50.71,50.78,50.66,50.68,160490.0,42.9015,42.9607,42.8592,42.8761,160490.0
2021-02-09 13:10:00,50.69,50.74,50.68,50.73,101419.0,42.8846,42.9269,42.8761,42.9184,101419.0
2021-02-09 13:15:00,50.73,50.73,50.57,50.69,166740.0,42.9184,42.9184,42.7831,42.8846,166740.0
2021-02-09 13:20:00,50.68,50.7,50.61,50.62,110882.0,42.8761,42.8931,42.8169,42.8254,110882.0
2021-02-09 13:25:00,50.63,50.65,50.57,50.6,80547.0,42.8338,42.8508,42.7831,42.8085,80547.0
2021-02-09 13:30:00,50.6,50.65,50.59,50.62,106257.0,42.8085,42.8508,42.8,42.8254,106257.0
2021-02-09 13:35:00,50.62,50.67,50.56,50.63,121065.0,42.8254,42.8677,42.7746,42.8338,121065.0
2021-02-09 13:40:00,50.63,50.7,50.61,50.65,140701.0,42.8338,42.8931,42.8169,42.8508,140701.0
2021-02-09 13:45:00,50.64,50.69,50.63,50.66,105038.0,42.8423,42.8846,42.8338,42.8592,105038.0
2021-02-09 13:50:00,50.65,50.67,50.61,50.66,81369.0,42.8508,42.8677,42.8169,42.8592,81369.0
2021-02-09 13:55:00,50.66,50.76,50.65,50.75,134936.0,42.8592,42.9438,42.8508,42.9354,134936.0
2021-02-09 14:00:00,50.74,50.8,50.74,50.79,141887.0,42.9269,42.9777,42.9269,42.9692,141887.0
2021-02-09 14:05:00,50.79,50.79,50.73,50.79,141980.0,42.9692,42.9692,42.9184,42.9692,141980.0
2021-02-09 14:10:00,50.79,50.79,50.69,50.74,147802.0,42.9692,42.9692,42.8846,42.9269,147802.0
2021-02-09 14:15:00,50.74,50.8,50.73,50.78,117081.0,42.9269,42.9777,42.9184,42.9607,117081.0
2021-02-09 14:20:00,50.79,50.9,50.78,50.88,183428.0,42.9692,43.0623,42.9607,43.0453,183428.0
2021-02-09 14:25:00,50.89,50.96,50.84,50.86,189667.0,43.0538,43.113,43.0115,43.0284,189667.0
2021-02-09 14:30:00,50.86,50.87,50.79,50.86,95097.0,43.0284,43.0369,42.9692,43.0284,95097.0
2021-02-09 14:35:00,50.85,50.88,50.8,50.87,120749.0,43.02,43.0453,42.9777,43.0369,120749.0
2021-02-09 14:40:00,50.86,50.89,50.78,50.79,183443.0,43.0284,43.0538,42.9607,42.9692,183443.0
2021-02-09 14:45:00,50.78,50.81,50.73,50.77,150383.0,42.9607,42.9861,42.9184,42.9523,150383.0
2021-02-09 14:50:00,50.77,50.8,50.75,50.79,80444.0,42.9523,42.9777,42.9354,42.9692,80444.0
2021-02-09 14:55:00,50.8,50.82,50.71,50.76,161086.0,42.9777,42.9946,42.9015,42.9438,161086.0
2021-02-09 15:00:00,50.76,50.78,50.72,50.74,92970.0,42.9438,42.9607,42.91,42.9269,92970.0
2021-02-09 15:05:00,50.73,50.74,50.68,50.71,106951.0,42.9184,42.9269,42.8761,42.9015,106951.0
2021-02-09 15:10:00,50.71,50.76,50.68,50.76,132094.0,42.9015,42.9438,42.8761,42.9438,132094.0
2021-02-09 15:15:00,50.76,50.8,50.71,50.72,138351.0,42.9438,42.9777,42.9015,42.91,138351.0
2021-02-09 15:20:00,50.72,50.72,50.64,50.7,156594.0,42.91,42.91,42.8423,42.8931,156594.0
2021-02-09 15:25:00,50.71,50.72,50.61,50.62,169574.0,42.9015,42.91,42.8169,42.8254,169574.0
2021-02-09 15:30:00,50.62,50.73,50.61,50.67,170131.0,42.8254,42.9184,42.8169,42.8677,170131.0
2021-02-09 15:35:00,50.68,50.82,50.65,50.76,267278.0,42.8761,42.9946,42.8508,42.9438,267278.0
2021-02-09 15:40:00,50.76,50.77,50.66,50.69,183484.0,42.9438,42.9523,42.8592,42.8846,183484.0
2021-02-09 15:45:00,50.68,50.71,50.63,50.64,190019.0,42.8761,42.9015,42.8338,42.8423,190019.0
2021-02-09 15:50:00,50.63,50.67,50.58,50.64,403303.0,42.8338,42.8677,42.7915,42.8423,403303.0
2021-02-09 15:55:00,50.64,50.68,50.55,50.63,765373.0,42.8423,42.8761,42.7662,42.8338,765373.0
2021-02-10 09:30:00,50.63,50.98,50.62,50.97,862468.0,42.8338,43.1299,42.8254,43.1215,862468.0
2021-02-10 09:35:00,50.97,51.29,50.93,51.26,586509.0,43.1215,43.3922,43.0876,43.3668,586509.0
2021-02-10 09:40:00,51.26,51.29,51.18,51.27,452307.0,43.3668,43.3922,43.2991,43.3753,452307.0
2021-02-10 09:45:00,51.28,51.42,51.24,51.32,373364.0,43.3837,43.5022,43.3499,43.4176,373364.0
2021-02-10 09:50:00,51.31,51.38,51.14,51.25,451179.0,43.4091,43.4683,43.2653,43.3584,451179.0
2021-02-10 09:55:00,51.26,51.31,51.02,51.04,284385.0,43.3668,43.4091,43.1638,43.1807,284385.0
2021-02-10 10:00:00,51.04,51.25,51.03,51.19,258923.0,43.1807,43.3584,43.1722,43.3076,258923.0
2021-02-10 10:05:00,51.2,51.31,51.17,51.3,252485.0,43.3161,43.4091,43.2907,43.4007,252485.0
2021-02-10 10:10:00,51.32,51.35,51.04,51.1,278057.0,43.4176,43.443,43.1807,43.2315,278057.0
2021-02-10 10:15:00,51.09,51.3,51.03,51.13,318519.0,43.223,43.4007,43.1722,43.2568,318519.0
2021-02-10 10:20:00,51.12,51.12,50.69,50.69,497016.0,43.2484,43.2484,42.8846,42.8846,497016.0
2021-02-10 10:25:00,50.7,51.05,50.67,50.91,444687.0,42.8931,43.1892,42.8677,43.0707,444687.0
2021-02-10 10:30:00,50.93,51.06,50.71,50.81,438161.0,43.0876,43.1976,42.9015,42.9861,438161.0
2021-02-10 10:35:00,50.8,51.02,50.8,50.88,404093.0,42.9777,43.1638,42.9777,43.0453,404093.0
2021-02-10 10:40:00,50.89,50.89,50.39,50.41,567178.0,43.0538,43.0538,42.6308,42.6477,567178.0
2021-02-10 10:45:00,50.42,50.69,50.39,50.69,390697.0,42.6562,42.8846,42.6308,42.8846,390697.0
2021-02-10 10:50:00,50.7,50.94,50.6,50.92,239513.0,42.8931,43.0961,42.8085,43.0792,239513.0
2021-02-10 10:55:00,50.92,51.0,50.79,50.98,348361.0,43.0792,43.1469,42.9692,43.1299,348361.0
2021-02-10 11:00:00,50.98,51.04,50.78,50.79,355055.0,43.1299,43.1807,42.9607,42.9692,355055.0
2021-02-10 11:05:00,50.78,50.98,50.78,50.92,176339.0,42.9607,43.1299,42.9607,43.0792,176339.0
2021-02-10 11:10:00,50.92,51.07,50.88,51.04,255681.0,43.0792,43.2061,43.0453,43.1807,255681.0
2021-02-10 11:15:00,51.04,51.07,50.97,51.03,145258.0,43.1807,43.2061,43.1215,43.1722,145258.0
2021-02-10 11:20:00,51.03,51.16,50.99,51.02,186195.0,43.1722,43.2822,43.1384,43.1638,186195.0
2021-02-10 11:25:00,51.02,51.07,50.86,50.9,178447.0,43.1638,43.2061,43.0284,43.0623,178447.0
2021-02-10 11:30:00,50.91,50.98,50.8,50.96,184123.0,43.0707,43.1299,42.9777,43.113,184123.0
2021-02-10 11:35:00,50.97,51.0,50.91,50.97,114319.0,43.1215,43.1469,43.0707,43.1215,114319.0
2021-02-10 11:40:00,50.98,51.0,50.91,50.94,97012.0,43.1299,43.1469,43.0707,43.0961,97012.0
2021-02-10 11:45:00,50.94,51.02,50.91,50.93,187446.0,43.0961,43.1638,43.0707,43.0876,187446.0
2021-02-10 11:50:00,50.92,51.1,50.89,51.09,207217.0,43.0792,43.2315,43.0538,43.223,207217.0
2021-02-10 11:55:00,51.09,51.16,50.99,51.0,142748.0,43.223,43.2822,43.1384,43.1469,142748.0
2021-02-10 12:00:00,51.0,51.02,50.88,50.96,149331.0,43.1469,43.1638,43.0453,43.113,149331.0
2021-02-10 12:05:00,50.96,51.0,50.88,50.96,131336.0,43.113,43.1469,43.0453,43.113,131336.0
2021-02-10 12:10:00,50.97,51.07,50.94,51.06,136992.0,43.1215,43.2061,43.0961,43.1976,136992.0
2021-02-10 12:15:00,51.06,51.18,51.04,51.15,160417.0,43.1976,43.2991,43.1807,43.2738,160417.0
2021-02-10 12:20:00,51.15,51.16,50.92,50.93,123283.0,43.2738,43.2822,43.0792,43.0876,123283.0
2021-02-10 12:25:00,50.94,51.09,50.93,51.01,151952.0,43.0961,43.223,43.0876,43.1553,151952.0
2021-02-10 12:30:00,51.01,51.02,50.94,50.99,124721.0,43.1553,43.1638,43.0961,43.1384,124721.0
2021-02-10 12:35:00,51.0,51.0,50.89,50.94,119866.0,43.1469,43.1469,43.0538,43.0961,119866.0
2021-02-10 12:40:00,50.93,51.07,50.92,51.03,106490.0,43.0876,43.2061,43.0792,43.1722,106490.0
2021-02-10 12:45:00,51.03,51.08,51.02,51.03,107576.0,43.1722,43.2145,43.1638,43.1722,107576.0
2021-02-10 12:50:00,51.03,51.08,50.96,50.97,153342.0,43.1722,43.2145,43.113,43.1215,153342.0
2021-02-10 12:55:00,50.96,51.02,50.94,50.98,124323.0,43.113,43.1638,43.0961,43.1299,124323.0
2021-02-10 13:00:00,50.98,51.04,50.94,51.04,119585.0,43.1299,43.1807,43.0961,43.1807,119585.0
2021-02-10 13:05:00,51.03,51.06,50.93,50.93,157673.0,43.1722,43.1976,43.0876,43.0876,157673.0
2021-02-10 13:10:00,50.94,51.0,50.91,50.98,102043.0,43.0961,43.1469,43.0707,43.1299,102043.0
2021-02-10 13:15:00,50.98,50.99,50.94,50.97,89221.0,43.1299,43.1384,43.0961,43.1215,89221.0
2021-02-10 13:20:00,50.98,51.0,50.93,50.96,87220.0,43.1299,43.1469,43.0876,43.113,87220.0
2021-02-10 13:25:00,50.96,50.97,50.85,50.87,151240.0,43.113,43.1215,43.02,43.0369,151240.0
2021-02-10 13:30:00,50.88,50.91,50.82,50.9,164927.0,43.0453,43.0707,42.9946,43.0623,164927.0
2021-02-10 13:35:00,50.91,50.93,50.89,50.9,88555.0,43.0707,43.0876,43.0538,43.0623,88555.0
2021-02-10 13:40:00,50.9,50.97,50.89,50.93,95426.0,43.0623,43.1215,43.0538,43.0876,95426.0
2021-02-10 13:45:00,50.93,50.98,50.89,50.89,124343.0,43.0876,43.1299,43.0538,43.0538,124343.0
2021-02-10 13:50:00,50.88,51.02,50.88,50.98,112858.0,43.0453,43.1638,43.0453,43.1299,112858.0
2021-02-10 13:55:00,50.99,51.01,50.92,50.92,139502.0,43.1384,43.1553,43.0792,43.0792,139502.0
2021-02-10 14:00:00,50.93,50.98,50.88,50.95,127934.0,43.0876,43.1299,43.0453,43.1046,127934.0
2021-02-10 14:05:00,50.94,50.97,50.89,50.92,139275.0,43.0961,43.1215,43.0538,43.0792,139275.0
2021-02-10 14:10:00,50.92,50.95,50.9,50.91,68709.0,43.0792,43.1046,43.0623,43.0707,68709.0
2021-02-10 14:15:00,50.9,50.92,50.83,50.89,118341.0,43.0623,43.0792,43.003,43.0538,118341.0
2021-02-10 14:20:00,50.9,50.9,50.79,50.84,134863.0,43.0623,43.0623,42.9692,43.0115,134863.0
2021-02-10 14:25:00,50.84,50.91,50.83,50.86,117911.0,43.0115,43.0707,43.003,43.0284,117911.0
2021-02-10 14:30:00,50.85,50.99,50.82,50.95,149000.0,43.02,43.1384,42.9946,43.1046,149000.0
2021-02-10 14:35:00,50.96,50.96,50.88,50.91,108066.0,43.113,43.113,43.0453,43.0707,108066.0
2021-02-10 14:40:00,50.91,51.01,50.91,50.98,230927.0,43.0707,43.1553,43.0707,43.1299,230927.0
2021-02-10 14:45:00,50.98,51.02,50.95,51.0,282031.0,43.1299,43.1638,43.1046,43.1469,282031.0
2021-02-10 14:50:00,51.0,51.05,50.99,51.05,154624.0,43.1469,43.1892,43.1384,43.1892,154624.0
2021-02-10 14:55:00,51.05,51.07,51.03,51.04,112033.0,43.1892,43.2061,43.1722,43.1807,112033.0
2021-02-10 15:00:00,51.04,51.15,51.03,51.13,199134.0,43.1807,43.2738,43.1722,43.2568,199134.0
2021-02-10 15:05:00,51.13,51.15,51.08,51.09,173718.0,43.2568,43.2738,43.2145,43.223,173718.0
2021-02-10 15:10:00,51.09,51.09,50.95,50.98,255383.0,43.223,43.223,43.1046,43.1299,255383.0
2021-02-10 15:15:00,50.98,51.01,50.91,50.98,166843.0,43.1299,43.1553,43.0707,43.1299,166843.0
2021-02-10 15:20:00,50.97,51.02,50.95,50.96,162338.0,43.1215,43.1638,43.1046,43.113,162338.0
2021-02-10 15:25:00,50.96,51.0,50.9,50.96,172880.0,43.113,43.1469,43.0623,43.113,172880.0
2021-02-10 15:30:00,50.96,51.01,50.85,50.89,316411.0,43.113,43.1553,43.02,43.0538,316411.0
2021-02-10 15:35:00,50.89,50.9,50.79,50.79,210041.0,43.0538,43.0623,42.9692,42.9692,210041.0
2021-02-10 15:40:00,50.79,50.91,50.78,50.81,221589.0,42.9692,43.0707,42.9607,42.9861,221589.0
2021-02-10 15:45:00,50.82,50.96,50.81,50.86,500063.0,42.9946,43.113,42.9861,43.0284,500063.0
2021-02-10 15:50:00,50.87,51.07,50.86,51.06,659837.0,43.0369,43.2061,43.0284,43.1976,659837.0
2021-02-10 15:55:00,51.06,51.19,50.99,51.14,1369864.0,43.1976,43.3076,43.1384,43.2653,1369864.0
2021-02-11 09:30:00,50.89,50.93,50.5,50.68,693998.0,43.0538,43.0876,42.7239,42.8761,693998.0
2021-02-11 09:35:00,50.67,50.73,50.51,50.57,447095.0,42.8677,42.9184,42.7323,42.7831,447095.0
2021-02-11 09:40:00,50.57,50.68,50.52,50.65,327676.0,42.7831,42.8761,42.7408,42.8508,327676.0
2021-02-11 09:45:00,50.66,50.72,50.51,50.55,371928.0,42.8592,42.91,42.7323,42.7662,371928.0
2021-02-11 09:50:00,50.54,50.58,50.27,50.32,498331.0,42.7577,42.7915,42.5293,42.5716,498331.0
2021-02-11 09:55:00,50.32,50.45,50.21,50.21,414717.0,42.5716,42.6816,42.4785,42.4785,414717.0
2021-02-11 10:00:00,50.21,50.26,50.11,50.14,477726.0,42.4785,42.5208,42.3939,42.4193,477726.0
2021-02-11 10:05:00,50.14,50.23,50.05,50.07,440228.0,42.4193,42.4954,42.3431,42.3601,440228.0
2021-02-11 10:10:00,50.07,50.12,49.98,50.0,428788.0,42.3601,42.4024,42.2839,42.3008,428788.0
2021-02-11 10:15:00,50.0,50.18,49.96,50.13,310785.0,42.3008,42.4531,42.267,42.4108,310785.0
2021-02-11 10:20:00,50.14,50.22,50.05,50.05,164290.0,42.4193,42.487,42.3431,42.3431,164290.0
2021-02-11 10:25:00,50.06,50.09,50.0,50.06,174136.0,42.3516,42.377,42.3008,42.3516,174136.0
2021-02-11 10:30:00,50.06,50.06,49.9,49.95,240732.0,42.3516,42.3516,42.2162,42.2585,240732.0
2021-02-11 10:35:00,49.93,49.95,49.82,49.92,408322.0,42.2416,42.2585,42.1486,42.2332,408322.0
2021-02-11 10:40:00,49.91,50.0,49.91,49.94,234369.0,42.2247,42.3008,42.2247,42.2501,234369.0
2021-02-11 10:45:00,49.94,49.96,49.83,49.84,225690.0,42.2501,42.267,42.157,42.1655,225690.0
2021-02-11 10:50:00,49.84,49.93,49.83,49.86,164229.0,42.1655,42.2416,42.157,42.1824,164229.0
2021-02-11 10:55:00,49.86,49.93,49.81,49.82,293942.0,42.1824,42.2416,42.1401,42.1486,293942.0
2021-02-11 11:00:00,49.82,49.87,49.72,49.75,506378.0,42.1486,42.1909,42.064,42.0893,506378.0
2021-02-11 11:05:00,49.75,49.75,49.56,49.58,543408.0,42.0893,42.0893,41.9286,41.9455,543408.0
2021-02-11 11:10:00,49.57,49.58,49.33,49.41,768842.0,41.9371,41.9455,41.734,41.8017,768842.0
2021-02-11 11:15:00,49.43,49.53,49.41,49.46,297222.0,41.8186,41.9032,41.8017,41.844,297222.0
2021-02-11 11:20:00,49.46,49.6,49.44,49.6,189344.0,41.844,41.9624,41.8271,41.9624,189344.0
2021-02-11 11:25:00,49.59,49.6,49.5,49.53,210254.0,41.954,41.9624,41.8778,41.9032,210254.0
2021-02-11 11:30:00,49.52,49.52,49.45,49.5,185360.0,41.8948,41.8948,41.8355,41.8778,185360.0
2021-02-11 11:35:00,49.51,49.54,49.43,49.48,167102.0,41.8863,41.9117,41.8186,41.8609,167102.0
2021-02-11 11:40:00,49.49,49.52,49.42,49.5,177604.0,41.8694,41.8948,41.8102,41.8778,177604.0
2021-02-11 11:45:00,49.5,49.51,49.42,49.47,118536.0,41.8778,41.8863,41.8102,41.8525,118536.0
2021-02-11 11:50:00,49.46,49.48,49.3,49.36,352095.0,41.844,41.8609,41.7086,41.7594,352095.0
2021-02-11 11:55:00,49.35,49.39,49.32,49.34,206332.0,41.7509,41.7848,41.7256,41.7425,206332.0
2021-02-11 12:00:00,49.35,49.48,49.33,49.41,194310.0,41.7509,41.8609,41.734,41.8017,194310.0
2021-02-11 12:05:00,49.41,49.41,49.22,49.24,280035.0,41.8017,41.8017,41.641,41.6579,280035.0
2021-02-11 12:10:00,49.25,49.36,49.24,49.36,171445.0,41.6663,41.7594,41.6579,41.7594,171445.0
2021-02-11 12:15:00,49.35,49.36,49.09,49.09,266386.0,41.7509,41.7594,41.531,41.531,266386.0
2021-02-11 12:20:00,49.09,49.21,49.04,49.07,308985.0,41.531,41.6325,41.4887,41.514,308985.0
2021-02-11 12:25:00,49.06,49.06,48.78,48.79,714583.0,41.5056,41.5056,41.2687,41.2772,714583.0
2021-02-11 12:30:00,48.8,49.08,48.8,49.05,343146.0,41.2856,41.5225,41.2856,41.4971,343146.0
2021-02-11 12:35:00,49.04,49.16,49.03,49.14,291149.0,41.4887,41.5902,41.4802,41.5733,291149.0
2021-02-11 12:40:00,49.14,49.14,49.01,49.09,246680.0,41.5733,41.5733,41.4633,41.531,246680.0
2021-02-11 12:45:00,49.08,49.17,49.01,49.16,230536.0,41.5225,41.5987,41.4633,41.5902,230536.0
2021-02-11 12:50:00,49.16,49.17,49.0,49.03,155577.0,41.5902,41.5987,41.4548,41.4802,155577.0
2021-02-11 12:55:00,49.03,49.17,49.02,49.11,198509.0,41.4802,41.5987,41.4717,41.5479,198509.0
2021-02-11 13:00:00,49.11,49.11,49.02,49.05,121109.0,41.5479,41.5479,41.4717,41.4971,121109.0
2021-02-11 13:05:00,49.05,49.14,49.03,49.07,161708.0,41.4971,41.5733,41.4802,41.514,161708.0
2021-02-11 13:10:00,49.07,49.25,49.04,49.18,195771.0,41.514,41.6663,41.4887,41.6071,195771.0
2021-02-11 13:15:00,49.18,49.26,49.13,49.24,160629.0,41.6071,41.6748,41.5648,41.6579,160629.0
2021-02-11 13:20:00,49.25,49.35,49.19,49.33,193234.0,41.6663,41.7509,41.6156,41.734,193234.0
2021-02-11 13:25:00,49.33,49.33,49.27,49.3,172816.0,41.734,41.734,41.6833,41.7086,172816.0
2021-02-11 13:30:00,49.3,49.44,49.28,49.44,212768.0,41.7086,41.8271,41.6917,41.8271,212768.0
2021-02-11 13:35:00,49.43,49.44,49.31,49.34,150084.0,41.8186,41.8271,41.7171,41.7425,150084.0
2021-02-11 13:40:00,49.34,49.4,49.32,49.33,96636.0,41.7425,41.7932,41.7256,41.734,96636.0
2021-02-11 13:45:00,49.33,49.49,49.31,49.45,194669.0,41.734,41.8694,41.7171,41.8355,194669.0
2021-02-11 13:50:00,49.46,49.47,49.4,49.46,115875.0,41.844,41.8525,41.7932,41.844,115875.0
2021-02-11 13:55:00,49.45,49.48,49.41,49.44,114927.0,41.8355,41.8609,41.8017,41.8271,114927.0
2021-02-11 14:00:00,49.43,49.44,49.27,49.29,248714.0,41.8186,41.8271,41.6833,41.7002,248714.0
2021-02-11 14:05:00,49.28,49.39,49.27,49.34,172581.0,41.6917,41.7848,41.6833,41.7425,172581.0
2021-02-11 14:10:00,49.34,49.35,49.23,49.3,154089.0,41.7425,41.7509,41.6494,41.7086,154089.0
2021-02-11 14:15:00,49.29,49.36,49.28,49.36,148300.0,41.7002,41.7594,41.6917,41.7594,148300.0
2021-02-11 14:20:00,49.36,49.41,49.29,49.35,152996.0,41.7594,41.8017,41.7002,41.7509,152996.0
2021-02-11 14:25:00,49.36,49.38,49.31,49.32,142281.0,41.7594,41.7763,41.7171,41.7256,142281.0
2021-02-11 14:30:00,49.32,49.34,49.25,49.29,197465.0,41.7256,41.7425,41.6663,41.7002,197465.0
2021-02-11 14:35:00,49.28,49.29,49.22,49.25,177390.0,41.6917,41.7002,41.641,41.6663,177390.0
2021-02-11 14:40:00,49.26,49.38,49.25,49.38,160318.0,41.6748,41.7763,41.6663,41.7763,160318.0
2021-02-11 14:45:00,49.37,49.41,49.3,49.32,118191.0,41.7679,41.8017,41.7086,41.7256,118191.0
2021-02-11 14:50:00,49.32,49.36,49.3,49.35,140651.0,41.7256,41.7594,41.7086,41.7509,140651.0
2021-02-11 14:55:00,49.35,49.36,49.29,49.34,163699.0,41.7509,41.7594,41.7002,41.7425,163699.0
2021-02-11 15:00:00,49.34,49.44,49.33,49.41,336083.0,41.7425,41.8271,41.734,41.8017,336083.0
2021-02-11 15:05:00,49.42,49.47,49.41,49.43,215318.0,41.8102,41.8525,41.8017,41.8186,215318.0
2021-02-11 15:10:00,49.43,49.51,49.41,49.5,210525.0,41.8186,41.8863,41.8017,41.8778,210525.0
2021-02-11 15:15:00,49.5,49.52,49.44,49.48,237584.0,41.8778,41.8948,41.8271,41.8609,237584.0
2021-02-11 15:20:00,49.47,49.59,49.47,49.57,243107.0,41.8525,41.954,41.8525,41.9371,243107.0
2021-02-11 15:25:00,49.58,49.64,49.56,49.57,234989.0,41.9455,41.9963,41.9286,41.9371,234989.0
2021-02-11 15:30:00,49.57,49.59,49.5,49.57,239752.0,41.9371,41.954,41.8778,41.9371,239752.0
2021-02-11 15:35:00,49.56,49.64,49.52,49.62,367416.0,41.9286,41.9963,41.8948,41.9794,367416.0
2021-02-11 15:40:00,49.62,49.69,49.6,49.63,304254.0,41.9794,42.0386,41.9624,41.9878,304254.0
2021-02-11 15:45:00,49.63,49.69,49.57,49.62,358865.0,41.9878,42.0386,41.9371,41.9794,358865.0
2021-02-11 15:50:00,49.61,49.7,49.57,49.68,816229.0,41.9709,42.047,41.9371,42.0301,816229.0
2021-02-11 15:55:00,49.68,49.88,49.67,49.84,1347258.0,42.0301,42.1993,42.0217,42.1655,1347258.0
2021-02-12 09:30:00,49.43,49.81,49.41,49.64,775174.0,41.8186,42.1401,41.8017,41.9963,775174.0
2021-02-12 09:35:00,49.62,49.9,49.6,49.73,382722.0,41.9794,42.2162,41.9624,42.0724,382722.0
2021-02-12 09:40:00,49.73,49.95,49.71,49.88,292113.0,42.0724,42.2585,42.0555,42.1993,292113.0
2021-02-12 09:45:00,49.88,50.05,49.83,50.04,393373.0,42.1993,42.3431,42.157,42.3347,393373.0
2021-02-12 09:50:00,50.04,50.13,49.95,50.01,475239.0,42.3347,42.4108,42.2585,42.3093,475239.0
2021-02-12 09:55:00,50.02,50.29,50.02,50.26,502681.0,42.3178,42.5462,42.3178,42.5208,502681.0
2021-02-12 10:00:00,50.26,50.36,50.18,50.34,322612.0,42.5208,42.6054,42.4531,42.5885,322612.0
2021-02-12 10:05:00,50.34,50.4,50.26,50.34,248324.0,42.5885,42.6393,42.5208,42.5885,248324.0
2021-02-12 10:10:00,50.34,50.42,50.3,50.42,247627.0,42.5885,42.6562,42.5546,42.6562,247627.0
2021-02-12 10:15:00,50.43,50.49,50.27,50.29,304086.0,42.6646,42.7154,42.5293,42.5462,304086.0
2021-02-12 10:20:00,50.28,50.48,50.28,50.44,187728.0,42.5377,42.7069,42.5377,42.6731,187728.0
2021-02-12 10:25:00,50.43,50.45,50.3,50.31,170393.0,42.6646,42.6816,42.5546,42.5631,170393.0
2021-02-12 10:30:00,50.3,50.32,50.15,50.26,283733.0,42.5546,42.5716,42.4277,42.5208,283733.0
2021-02-12 10:35:00,50.26,50.43,50.25,50.35,186485.0,42.5208,42.6646,42.5123,42.597,186485.0
2021-02-12 10:40:00,50.34,50.42,50.28,50.41,195720.0,42.5885,42.6562,42.5377,42.6477,195720.0
2021-02-12 10:45:00,50.41,50.43,50.35,50.38,191773.0,42.6477,42.6646,42.597,42.6223,191773.0
2021-02-12 10:50:00,50.38,50.39,50.22,50.22,168537.0,42.6223,42.6308,42.487,42.487,168537.0
2021-02-12 10:55:00,50.23,50.3,50.2,50.29,153469.0,42.4954,42.5546,42.47,42.5462,153469.0
2021-02-12 11:00:00,50.3,50.31,50.14,50.15,189956.0,42.5546,42.5631,42.4193,42.4277,189956.0
2021-02-12 11:05:00,50.16,50.19,50.07,50.13,175323.0,42.4362,42.4616,42.3601,42.4108,175323.0
2021-02-12 11:10:00,50.13,50.21,50.12,50.18,106332.0,42.4108,42.4785,42.4024,42.4531,106332.0
2021-02-12 11:15:00,50.18,50.22,50.13,50.18,189597.0,42.4531,42.487,42.4108,42.4531,189597.0
2021-02-12 11:20:00,50.18,50.26,50.17,50.19,137693.0,42.4531,42.5208,42.4447,42.4616,137693.0
2021-02-12 11:25:00,50.19,50.2,50.11,50.12,143692.0,42.4616,42.47,42.3939,42.4024,143692.0
2021-02-12 11:30:00,50.13,50.23,50.12,50.22,114724.0,42.4108,42.4954,42.4024,42.487,114724.0
2021-02-12 11:35:00,50.22,50.38,50.21,50.35,189601.0,42.487,42.6223,42.4785,42.597,189601.0
2021-02-12 11:40:00,50.36,50.37,50.28,50.36,142774.0,42.6054,42.6139,42.5377,42.6054,142774.0
2021-02-12 11:45:00,50.36,50.48,50.35,50.46,164690.0,42.6054,42.7069,42.597,42.69,164690.0
2021-02-12 11:50:00,50.45,50.6,50.45,50.56,332999.0,42.6816,42.8085,42.6816,42.7746,332999.0
2021-02-12 11:55:00,50.55,50.56,50.37,50.4,215119.0,42.7662,42.7746,42.6139,42.6393,215119.0
2021-02-12 12:00:00,50.4,50.56,50.4,50.56,230493.0,42.6393,42.7746,42.6393,42.7746,230493.0
2021-02-12 12:05:00,50.55,50.62,50.54,50.58,247658.0,42.7662,42.8254,42.7577,42.7915,247658.0
2021-02-12 12:10:00,50.57,50.72,50.57,50.7,208453.0,42.7831,42.91,42.7831,42.8931,208453.0
2021-02-12 12:15:00,50.69,50.7,50.58,50.59,184255.0,42.8846,42.8931,42.7915,42.8,184255.0
2021-02-12 12:20:00,50.6,50.6,50.5,50.57,158667.0,42.8085,42.8085,42.7239,42.7831,158667.0
2021-02-12 12:25:00,50.56,50.62,50.52,50.59,157282.0,42.7746,42.8254,42.7408,42.8,157282.0
2021-02-12 12:30:00,50.59,50.6,50.44,50.48,173412.0,42.8,42.8085,42.6731,42.7069,173412.0
2021-02-12 12:35:00,50.49,50.52,50.42,50.48,233983.0,42.7154,42.7408,42.6562,42.7069,233983.0
2021-02-12 12:40:00,50.48,50.5,50.39,50.43,185437.0,42.7069,42.7239,42.6308,42.6646,185437.0
2021-02-12 12:45:00,50.43,50.44,50.31,50.37,117482.0,42.6646,42.6731,42.5631,42.6139,117482.0
2021-02-12 12:50:00,50.36,50.43,50.35,50.37,157721.0,42.6054,42.6646,42.597,42.6139,157721.0
2021-02-12 12:55:00,50.37,50.43,50.34,50.36,85210.0,42.6139,42.6646,42.5885,42.6054,85210.0
2021-02-12 13:00:00,50.35,50.42,50.34,50.39,139410.0,42.597,42.6562,42.5885,42.6308,139410.0
2021-02-12 13:05:00,50.38,50.39,50.31,50.37,99856.0,42.6223,42.6308,42.5631,42.6139,99856.0
2021-02-12 13:10:00,50.38,50.43,50.36,50.37,120222.0,42.6223,42.6646,42.6054,42.6139,120222.0
2021-02-12 13:15:00,50.36,50.43,50.31,50.31,145191.0,42.6054,42.6646,42.5631,42.5631,145191.0
2021-02-12 13:20:00,50.31,50.36,50.26,50.27,145891.0,42.5631,42.6054,42.5208,42.5293,145891.0
2021-02-12 13:25:00,50.26,50.36,50.26,50.33,113938.0,42.5208,42.6054,42.5208,42.58,113938.0
2021-02-12 13:30:00,50.32,50.34,50.27,50.33,116943.0,42.5716,42.5885,42.5293,42.58,116943.0
2021-02-12 13:35:00,50.32,50.38,50.31,50.34,85259.0,42.5716,42.6223,42.5631,42.5885,85259.0
2021-02-12 13:40:00,50.34,50.38,50.33,50.36,126764.0,42.5885,42.6223,42.58,42.6054,126764.0
2021-02-12 13:45:00,50.37,50.42,50.34,50.42,115344.0,42.6139,42.6562,42.5885,42.6562,115344.0
2021-02-12 13:50:00,50.42,50.44,50.34,50.35,156629.0,42.6562,42.6731,42.5885,42.597,156629.0
2021-02-12 13:55:00,50.35,50.37,50.32,50.34,159129.0,42.597,42.6139,42.5716,42.5885,159129.0
2021-02-12 14:00:00,50.34,50.35,50.27,50.29,114167.0,42.5885,42.597,42.5293,42.5462,114167.0
2021-02-12 14:05:00,50.28,50.3,50.22,50.26,145464.0,42.5377,42.5546,42.487,42.5208,145464.0
2021-02-12 14:10:00,50.27,50.3,50.25,50.26,71731.0,42.5293,42.5546,42.5123,42.5208,71731.0
2021-02-12 14:15:00,50.27,50.29,50.22,50.29,79216.0,42.5293,42.5462,42.487,42.5462,79216.0
2021-02-12 14:20:00,50.28,50.29,50.25,50.28,82954.0,42.5377,42.5462,42.5123,42.5377,82954.0
2021-02-12 14:25:00,50.28,50.3,50.25,50.3,89003.0,42.5377,42.5546,42.5123,42.5546,89003.0
2021-02-12 14:30:00,50.3,50.3,50.25,50.3,120190.0,42.5546,42.5546,42.5123,42.5546,120190.0
2021-02-12 14:35:00,50.29,50.3,50.24,50.29,80479.0,42.5462,42.5546,42.5039,42.5462,80479.0
2021-02-12 14:40:00,50.28,50.3,50.23,50.29,68429.0,42.5377,42.5546,42.4954,42.5462,68429.0
2021-02-12 14:45:00,50.28,50.35,50.27,50.29,122176.0,42.5377,42.597,42.5293,42.5462,122176.0
2021-02-12 14:50:00,50.3,50.34,50.26,50.27,103934.0,42.5546,42.5885,42.5208,42.5293,103934.0
2021-02-12 14:55:00,50.27,50.29,50.24,50.25,100660.0,42.5293,42.5462,42.5039,42.5123,100660.0
2021-02-12 15:00:00,50.26,50.33,50.25,50.32,86305.0,42.5208,42.58,42.5123,42.5716,86305.0
2021-02-12 15:05:00,50.33,50.39,50.29,50.38,154533.0,42.58,42.6308,42.5462,42.6223,154533.0
2021-02-12 15:10:00,50.37,50.4,50.35,50.37,103325.0,42.6139,42.6393,42.597,42.6139,103325.0
2021-02-12 15:15:00,50.37,50.38,50.3,50.36,118250.0,42.6139,42.6223,42.5546,42.6054,118250.0
2021-02-12 15:20:00,50.36,50.37,50.3,50.33,124346.0,42.6054,42.6139,42.5546,42.58,124346.0
2021-02-12 15:25:00,50.33,50.33,50.27,50.29,102715.0,42.58,42.58,42.5293,42.5462,102715.0
2021-02-12 15:30:00,50.28,50.34,50.25,50.32,148685.0,42.5377,42.5885,42.5123,42.5716,148685.0
2021-02-12 15:35:00,50.33,50.43,50.32,50.39,221805.0,42.58,42.6646,42.5716,42.6308,221805.0
2021-02-12 15:40:00,50.4,50.48,50.39,50.45,129595.0,42.6393,42.7069,42.6308,42.6816,129595.0
2021-02-12 15:45:00,50.44,50.45,50.38,50.42,222854.0,42.6731,42.6816,42.6223,42.6562,222854.0
2021-02-12 15:50:00,50.43,50.57,50.42,50.54,422704.0,42.6646,42.7831,42.6562,42.7577,422704.0
2021-02-12 15:55:00,50.55,50.64,50.47,50.52,1264775.0,42.7662,42.8423,42.6985,42.7408,1264775.0
2021-02-16 09:30:00,51.96,52.05,51.86,51.91,1790612.0,43.959,44.0352,43.8744,43.9167,1790612.0
2021-02-16 09:35:00,51.92,52.0,51.83,51.93,611858.0,43.9252,43.9929,43.8491,43.9337,611858.0
2021-02-16 09:40:00,51.94,51.95,51.71,51.93,590792.0,43.9421,43.9506,43.7475,43.9337,590792.0
2021-02-16 09:45:00,51.93,52.26,51.91,52.17,751307.0,43.9337,44.2128,43.9167,44.1367,751307.0
2021-02-16 09:50:00,52.18,52.31,52.11,52.25,591253.0,44.1452,44.2551,44.0859,44.2044,591253.0
2021-02-16 09:55:00,52.24,52.37,52.2,52.37,425457.0,44.1959,44.3059,44.1621,44.3059,425457.0
2021-02-16 10:00:00,52.37,52.53,52.16,52.16,865261.0,44.3059,44.4413,44.1282,44.1282,865261.0
2021-02-16 10:05:00,52.17,52.17,51.99,52.09,552745.0,44.1367,44.1367,43.9844,44.069,552745.0
2021-02-16 10:10:00,52.09,52.13,51.75,51.78,602282.0,44.069,44.1029,43.7814,43.8068,602282.0
2021-02-16 10:15:00,51.78,52.12,51.77,52.1,375318.0,43.8068,44.0944,43.7983,44.0775,375318.0
2021-02-16 10:20:00,52.09,52.23,52.04,52.04,402986.0,44.069,44.1875,44.0267,44.0267,402986.0
2021-02-16 10:25:00,52.05,52.05,51.9,51.98,351724.0,44.0352,44.0352,43.9083,43.976,351724.0
2021-02-16 10:30:00,51.99,52.1,51.97,52.08,215250.0,43.9844,44.0775,43.9675,44.0606,215250.0
2021-02-16 10:35:00,52.08,52.11,51.96,52.0,223704.0,44.0606,44.0859,43.959,43.9929,223704.0
2021-02-16 10:40:00,52.01,52.1,51.98,52.06,163225.0,44.0013,44.0775,43.976,44.0436,163225.0
2021-02-16 10:45:00,52.06,52.13,51.81,51.92,402643.0,44.0436,44.1029,43.8321,43.9252,402643.0
2021-02-16 10:50:00,51.92,52.02,51.77,51.78,214537.0,43.9252,44.0098,43.7983,43.8068,214537.0
2021-02-16 10:55:00,51.78,52.06,51.76,52.01,186709.0,43.8068,44.0436,43.7898,44.0013,186709.0
2021-02-16 11:00:00,52.01,52.04,51.92,52.04,187278.0,44.0013,44.0267,43.9252,44.0267,187278.0
2021-02-16 11:05:00,52.03,52.19,51.99,52.16,232727.0,44.0183,44.1536,43.9844,44.1282,232727.0
2021-02-16 11:10:00,52.15,52.2,51.98,51.98,281091.0,44.1198,44.1621,43.976,43.976,281091.0
2021-02-16 11:15:00,51.97,52.04,51.91,52.0,170608.0,43.9675,44.0267,43.9167,43.9929,170608.0
2021-02-16 11:20:00,52.0,52.12,51.97,52.07,158304.0,43.9929,44.0944,43.9675,44.0521,158304.0
2021-02-16 11:25:00,52.07,52.1,52.01,52.08,171187.0,44.0521,44.0775,44.0013,44.0606,171187.0
2021-02-16 11:30:00,52.07,52.07,51.95,52.04,186226.0,44.0521,44.0521,43.9506,44.0267,186226.0
2021-02-16 11:35:00,52.04,52.11,52.01,52.09,212128.0,44.0267,44.0859,44.0013,44.069,212128.0
2021-02-16 11:40:00,52.1,52.14,52.03,52.1,191270.0,44.0775,44.1113,44.0183,44.0775,191270.0
2021-02-16 11:45:00,52.09,52.19,52.09,52.14,148231.0,44.069,44.1536,44.069,44.1113,148231.0
2021-02-16 11:50:00,52.14,52.2,52.09,52.16,222554.0,44.1113,44.1621,44.069,44.1282,222554.0
2021-02-16 11:55:00,52.15,52.16,51.8,51.82,275193.0,44.1198,44.1282,43.8237,43.8406,275193.0
2021-02-16 12:00:00,51.81,51.83,51.62,51.76,317707.0,43.8321,43.8491,43.6714,43.7898,317707.0
2021-02-16 12:05:00,51.75,51.75,51.63,51.64,214919.0,43.7814,43.7814,43.6799,43.6883,214919.0
2021-02-16 12:10:00,51.64,51.83,51.62,51.77,165362.0,43.6883,43.8491,43.6714,43.7983,165362.0
2021-02-16 12:15:00,51.77,51.91,51.77,51.87,200422.0,43.7983,43.9167,43.7983,43.8829,200422.0
2021-02-16 12:20:00,51.86,51.98,51.85,51.92,168129.0,43.8744,43.976,43.866,43.9252,168129.0
2021-02-16 12:25:00,51.93,52.0,51.89,51.98,140399.0,43.9337,43.9929,43.8998,43.976,140399.0
2021-02-16 12:30:00,51.98,52.05,51.97,51.99,256864.0,43.976,44.0352,43.9675,43.9844,256864.0
2021-02-16 12:35:00,51.98,52.11,51.96,52.08,212185.0,43.976,44.0859,43.959,44.0606,212185.0
2021-02-16 12:40:00,52.08,52.13,52.03,52.12,189382.0,44.0606,44.1029,44.0183,44.0944,189382.0
2021-02-16 12:45:00,52.12,52.15,52.1,52.11,120230.0,44.0944,44.1198,44.0775,44.0859,120230.0
2021-02-16 12:50:00,52.11,52.14,52.03,52.11,109216.0,44.0859,44.1113,44.0183,44.0859,109216.0
2021-02-16 12:55:00,52.1,52.13,52.03,52.06,89781.0,44.0775,44.1029,44.0183,44.0436,89781.0
2021-02-16 13:00:00,52.07,52.09,52.02,52.08,135560.0,44.0521,44.069,44.0098,44.0606,135560.0
2021-02-16 13:05:00,52.09,52.11,52.03,52.05,98006.0,44.069,44.0859,44.0183,44.0352,98006.0
2021-02-16 13:10:00,52.05,52.06,51.98,51.98,99549.0,44.0352,44.0436,43.976,43.976,99549.0
2021-02-16 13:15:00,51.98,52.04,51.94,51.96,132905.0,43.976,44.0267,43.9421,43.959,132905.0
2021-02-16 13:20:00,51.96,52.06,51.95,52.05,97657.0,43.959,44.0436,43.9506,44.0352,97657.0
2021-02-16 13:25:00,52.05,52.06,51.94,52.03,139076.0,44.0352,44.0436,43.9421,44.0183,139076.0
2021-02-16 13:30:00,52.02,52.13,51.99,52.12,166492.0,44.0098,44.1029,43.9844,44.0944,166492.0
2021-02-16 13:35:00,52.12,52.14,52.04,52.1,109744.0,44.0944,44.1113,44.0267,44.0775,109744.0
2021-02-16 13:40:00,52.11,52.11,51.93,52.0,106122.0,44.0859,44.0859,43.9337,43.9929,106122.0
2021-02-16 13:45:00,52.01,52.01,51.94,52.01,120345.0,44.0013,44.0013,43.9421,44.0013,120345.0
2021-02-16 13:50:00,52.0,52.04,51.98,52.02,110143.0,43.9929,44.0267,43.976,44.0098,110143.0
2021-02-16 13:55:00,52.01,52.03,51.95,51.96,120869.0,44.0013,44.0183,43.9506,43.959,120869.0
2021-02-16 14:00:00,51.96,51.98,51.93,51.97,154877.0,43.959,43.976,43.9337,43.9675,154877.0
2021-02-16 14:05:00,51.98,52.06,51.97,52.03,113972.0,43.976,44.0436,43.9675,44.0183,113972.0
2021-02-16 14:10:00,52.04,52.11,52.03,52.1,178925.0,44.0267,44.0859,44.0183,44.0775,178925.0
2021-02-16 14:15:00,52.09,52.16,52.07,52.14,207594.0,44.069,44.1282,44.0521,44.1113,207594.0
2021-02-16 14:20:00,52.14,52.21,52.13,52.2,216782.0,44.1113,44.1705,44.1029,44.1621,216782.0
2021-02-16 14:25:00,52.2,52.23,52.17,52.23,147483.0,44.1621,44.1875,44.1367,44.1875,147483.0
2021-02-16 14:30:00,52.22,52.25,52.17,52.23,129981.0,44.179,44.2044,44.1367,44.1875,129981.0
2021-02-16 14:35:00,52.23,52.26,52.15,52.16,202898.0,44.1875,44.2128,44.1198,44.1282,202898.0
2021-02-16 14:40:00,52.16,52.2,52.12,52.16,213645.0,44.1282,44.1621,44.0944,44.1282,213645.0
2021-02-16 14:45:00,52.17,52.25,52.16,52.23,126698.0,44.1367,44.2044,44.1282,44.1875,126698.0
2021-02-16 14:50:00,52.22,52.22,52.1,52.16,138568.0,44.179,44.179,44.0775,44.1282,138568.0
2021-02-16 14:55:00,52.16,52.21,52.14,52.17,163279.0,44.1282,44.1705,44.1113,44.1367,163279.0
2021-02-16 15:00:00,52.17,52.21,52.1,52.12,187598.0,44.1367,44.1705,44.0775,44.0944,187598.0
2021-02-16 15:05:00,52.13,52.16,52.07,52.08,147563.0,44.1029,44.1282,44.0521,44.0606,147563.0
2021-02-16 15:10:00,52.08,52.1,52.04,52.06,180166.0,44.0606,44.0775,44.0267,44.0436,180166.0
2021-02-16 15:15:00,52.06,52.11,52.02,52.03,173746.0,44.0436,44.0859,44.0098,44.0183,173746.0
2021-02-16 15:20:00,52.02,52.07,52.02,52.07,160709.0,44.0098,44.0521,44.0098,44.0521,160709.0
2021-02-16 15:25:00,52.07,52.14,52.06,52.08,269127.0,44.0521,44.1113,44.0436,44.0606,269127.0
2021-02-16 15:30:00,52.08,52.2,52.06,52.2,292856.0,44.0606,44.1621,44.0436,44.1621,292856.0
2021-02-16 15:35:00,52.19,52.2,52.02,52.04,235378.0,44.1536,44.1621,44.0098,44.0267,235378.0
2021-02-16 15:40:00,52.04,52.15,52.0,52.13,236860.0,44.0267,44.1198,43.9929,44.1029,236860.0
2021-02-16 15:45:00,52.13,52.18,52.06,52.08,389749.0,44.1029,44.1452,44.0436,44.0606,389749.0
2021-02-16 15:50:00,52.09,52.13,52.0,52.13,674542.0,44.069,44.1029,43.9929,44.1029,674542.0
2021-02-16 15:55:00,52.13,52.18,52.03,52.04,1032397.0,44.1029,44.1452,44.0183,44.0267,1032397.0
2021-02-17 09:30:00,52.33,52.67,52.02,52.16,1180547.0,44.2721,44.5597,44.0098,44.1282,1180547.0
2021-02-17 09:35:00,52.15,52.16,51.8,51.9,585280.0,44.1198,44.1282,43.8237,43.9083,585280.0
2021-02-17 09:40:00,51.89,52.2,51.8,52.18,471107.0,43.8998,44.1621,43.8237,44.1452,471107.0
2021-02-17 09:45:00,52.19,52.67,52.18,52.65,620680.0,44.1536,44.5597,44.1452,44.5428,620680.0
2021-02-17 09:50:00,52.67,52.92,52.67,52.76,673908.0,44.5597,44.7712,44.5597,44.6359,673908.0
2021-02-17 09:55:00,52.76,52.94,52.67,52.94,565544.0,44.6359,44.7881,44.5597,44.7881,565544.0
2021-02-17 10:00:00,52.93,53.11,52.84,53.06,1025543.0,44.7797,44.932,44.7035,44.8897,1025543.0
2021-02-17 10:05:00,53.07,53.27,53.07,53.2,653867.0,44.8981,45.0673,44.8981,45.0081,653867.0
2021-02-17 10:10:00,53.2,53.25,53.07,53.08,359491.0,45.0081,45.0504,44.8981,44.9066,359491.0
2021-02-17 10:15:00,53.09,53.17,52.94,52.96,475918.0,44.915,44.9827,44.7881,44.8051,475918.0
2021-02-17 10:20:00,52.95,53.06,52.79,52.87,317560.0,44.7966,44.8897,44.6612,44.7289,317560.0
2021-02-17 10:25:00,52.87,52.94,52.62,52.68,432919.0,44.7289,44.7881,44.5174,44.5682,432919.0
2021-02-17 10:30:00,52.69,52.81,52.6,52.77,294193.0,44.5766,44.6782,44.5005,44.6443,294193.0
2021-02-17 10:35:00,52.76,52.85,52.7,52.76,255303.0,44.6359,44.712,44.5851,44.6359,255303.0
2021-02-17 10:40:00,52.76,52.78,52.58,52.59,232344.0,44.6359,44.6528,44.4836,44.492,232344.0
2021-02-17 10:45:00,52.59,52.74,52.5,52.73,413934.0,44.492,44.6189,44.4159,44.6105,413934.0
2021-02-17 10:50:00,52.73,52.76,52.56,52.65,171759.0,44.6105,44.6359,44.4666,44.5428,171759.0
2021-02-17 10:55:00,52.65,52.73,52.55,52.7,144370.0,44.5428,44.6105,44.4582,44.5851,144370.0
2021-02-17 11:00:00,52.69,52.69,52.38,52.4,195834.0,44.5766,44.5766,44.3144,44.3313,195834.0
2021-02-17 11:05:00,52.4,52.52,52.37,52.42,202846.0,44.3313,44.4328,44.3059,44.3482,202846.0
2021-02-17 11:10:00,52.42,52.46,52.31,52.33,169176.0,44.3482,44.382,44.2551,44.2721,169176.0
2021-02-17 11:15:00,52.32,52.33,52.09,52.14,402277.0,44.2636,44.2721,44.069,44.1113,402277.0
2021-02-17 11:20:00,52.14,52.33,52.14,52.24,391068.0,44.1113,44.2721,44.1113,44.1959,391068.0
2021-02-17 11:25:00,52.23,52.32,52.14,52.32,198702.0,44.1875,44.2636,44.1113,44.2636,198702.0
2021-02-17 11:30:00,52.33,52.36,52.05,52.1,277878.0,44.2721,44.2974,44.0352,44.0775,277878.0
2021-02-17 11:35:00,52.11,52.12,51.96,51.97,273651.0,44.0859,44.0944,43.959,43.9675,273651.0
2021-02-17 11:40:00,51.98,52.07,51.9,52.03,315958.0,43.976,44.0521,43.9083,44.0183,315958.0
2021-02-17 11:45:00,52.02,52.11,51.97,52.1,194474.0,44.0098,44.0859,43.9675,44.0775,194474.0
2021-02-17 11:50:00,52.09,52.1,52.02,52.02,150678.0,44.069,44.0775,44.0098,44.0098,150678.0
2021-02-17 11:55:00,52.03,52.12,52.01,52.08,174717.0,44.0183,44.0944,44.0013,44.0606,174717.0
2021-02-17 12:00:00,52.08,52.14,52.05,52.09,127353.0,44.0606,44.1113,44.0352,44.069,127353.0
2021-02-17 12:05:00,52.09,52.11,52.05,52.09,113280.0,44.069,44.0859,44.0352,44.069,113280.0
2021-02-17 12:10:00,52.09,52.09,51.92,51.95,229047.0,44.069,44.069,43.9252,43.9506,229047.0
2021-02-17 12:15:00,51.95,52.04,51.95,52.03,129329.0,43.9506,44.0267,43.9506,44.0183,129329.0
2021-02-17 12:20:00,52.02,52.22,52.01,52.19,164219.0,44.0098,44.179,44.0013,44.1536,164219.0
2021-02-17 12:25:00,52.2,52.27,52.17,52.26,155380.0,44.1621,44.2213,44.1367,44.2128,155380.0
2021-02-17 12:30:00,52.25,52.26,52.17,52.18,104441.0,44.2044,44.2128,44.1367,44.1452,104441.0
2021-02-17 12:35:00,52.19,52.27,52.18,52.26,96207.0,44.1536,44.2213,44.1452,44.2128,96207.0
2021-02-17 12:40:00,52.26,52.34,52.26,52.33,100545.0,44.2128,44.2805,44.2128,44.2721,100545.0
2021-02-17 12:45:00,52.34,52.43,52.33,52.43,94604.0,44.2805,44.3567,44.2721,44.3567,94604.0
2021-02-17 12:50:00,52.42,52.47,52.37,52.39,137938.0,44.3482,44.3905,44.3059,44.3228,137938.0
2021-02-17 12:55:00,52.39,52.4,52.31,52.33,119247.0,44.3228,44.3313,44.2551,44.2721,119247.0
2021-02-17 13:00:00,52.34,52.43,52.33,52.41,107232.0,44.2805,44.3567,44.2721,44.3397,107232.0
2021-02-17 13:05:00,52.41,52.47,52.35,52.45,172368.0,44.3397,44.3905,44.289,44.3736,172368.0
2021-02-17 13:10:00,52.45,52.5,52.42,52.46,129552.0,44.3736,44.4159,44.3482,44.382,129552.0
2021-02-17 13:15:00,52.46,52.54,52.45,52.53,204901.0,44.382,44.4497,44.3736,44.4413,204901.0
2021-02-17 13:20:00,52.53,52.59,52.5,52.59,142779.0,44.4413,44.492,44.4159,44.492,142779.0
2021-02-17 13:25:00,52.59,52.65,52.54,52.64,165709.0,44.492,44.5428,44.4497,44.5343,165709.0
2021-02-17 13:30:00,52.63,52.64,52.52,52.58,98939.0,44.5259,44.5343,44.4328,44.4836,98939.0
2021-02-17 13:35:00,52.57,52.57,52.48,52.51,124727.0,44.4751,44.4751,44.399,44.4243,124727.0
2021-02-17 13:40:00,52.5,52.6,52.49,52.52,86192.0,44.4159,44.5005,44.4074,44.4328,86192.0
2021-02-17 13:45:00,52.52,52.52,52.44,52.51,112849.0,44.4328,44.4328,44.3651,44.4243,112849.0
2021-02-17 13:50:00,52.51,52.53,52.45,52.46,165007.0,44.4243,44.4413,44.3736,44.382,165007.0
2021-02-17 13:55:00,52.46,52.5,52.42,52.43,95265.0,44.382,44.4159,44.3482,44.3567,95265.0
2021-02-17 14:00:00,52.43,52.57,52.41,52.56,84901.0,44.3567,44.4751,44.3397,44.4666,84901.0
2021-02-17 14:05:00,52.56,52.64,52.54,52.62,137258.0,44.4666,44.5343,44.4497,44.5174,137258.0
2021-02-17 14:10:00,52.62,52.62,52.52,52.55,116598.0,44.5174,44.5174,44.4328,44.4582,116598.0
2021-02-17 14:15:00,52.55,52.62,52.54,52.59,130436.0,44.4582,44.5174,44.4497,44.492,130436.0
2021-02-17 14:20:00,52.58,52.66,52.52,52.66,196355.0,44.4836,44.5512,44.4328,44.5512,196355.0
2021-02-17 14:25:00,52.66,52.67,52.6,52.62,128759.0,44.5512,44.5597,44.5005,44.5174,128759.0
2021-02-17 14:30:00,52.62,52.69,52.6,52.66,103046.0,44.5174,44.5766,44.5005,44.5512,103046.0
2021-02-17 14:35:00,52.67,52.72,52.66,52.71,96294.0,44.5597,44.602,44.5512,44.5935,96294.0
2021-02-17 14:40:00,52.71,52.76,52.67,52.69,119983.0,44.5935,44.6359,44.5597,44.5766,119983.0
2021-02-17 14:45:00,52.69,52.75,52.66,52.72,109588.0,44.5766,44.6274,44.5512,44.602,109588.0
2021-02-17 14:50:00,52.72,52.8,52.71,52.78,112034.0,44.602,44.6697,44.5935,44.6528,112034.0
2021-02-17 14:55:00,52.77,52.79,52.72,52.76,119207.0,44.6443,44.6612,44.602,44.6359,119207.0
2021-02-17 15:00:00,52.77,52.8,52.73,52.78,103843.0,44.6443,44.6697,44.6105,44.6528,103843.0
2021-02-17 15:05:00,52.78,52.83,52.75,52.78,114767.0,44.6528,44.6951,44.6274,44.6528,114767.0
2021-02-17 15:10:00,52.77,52.78,52.71,52.75,118423.0,44.6443,44.6528,44.5935,44.6274,118423.0
2021-02-17 15:15:00,52.75,52.79,52.71,52.72,117600.0,44.6274,44.6612,44.5935,44.602,117600.0
2021-02-17 15:20:00,52.72,52.75,52.68,52.72,128782.0,44.602,44.6274,44.5682,44.602,128782.0
2021-02-17 15:25:00,52.72,52.74,52.65,52.66,175497.0,44.602,44.6189,44.5428,44.5512,175497.0
2021-02-17 15:30:00,52.66,52.77,52.62,52.75,246313.0,44.5512,44.6443,44.5174,44.6274,246313.0
2021-02-17 15:35:00,52.75,52.82,52.74,52.78,206414.0,44.6274,44.6866,44.6189,44.6528,206414.0
2021-02-17 15:40:00,52.79,52.81,52.72,52.75,211716.0,44.6612,44.6782,44.602,44.6274,211716.0
2021-02-17 15:45:00,52.75,52.85,52.74,52.78,268602.0,44.6274,44.712,44.6189,44.6528,268602.0
2021-02-17 15:50:00,52.79,52.86,52.78,52.85,313640.0,44.6612,44.7205,44.6528,44.712,313640.0
2021-02-17 15:55:00,52.85,52.95,52.82,52.85,941861.0,44.712,44.7966,44.6866,44.712,941861.0
2021-02-18 09:30:00,52.81,52.81,52.45,52.6,762446.0,44.6782,44.6782,44.3736,44.5005,762446.0
2021-02-18 09:35:00,52.6,52.94,52.53,52.65,341911.0,44.5005,44.7881,44.4413,44.5428,341911.0
2021-02-18 09:40:00,52.66,52.66,52.38,52.52,532868.0,44.5512,44.5512,44.3144,44.4328,532868.0
2021-02-18 09:45:00,52.51,52.67,52.35,52.41,369724.0,44.4243,44.5597,44.289,44.3397,369724.0
2021-02-18 09:50:00,52.4,52.53,52.23,52.24,345415.0,44.3313,44.4413,44.1875,44.1959,345415.0
2021-02-18 09:55:00,52.24,52.56,52.2,52.54,291616.0,44.1959,44.4666,44.1621,44.4497,291616.0
2021-02-18 10:00:00,52.53,52.6,52.42,52.44,298762.0,44.4413,44.5005,44.3482,44.3651,298762.0
2021-02-18 10:05:00,52.43,52.44,52.25,52.41,412261.0,44.3567,44.3651,44.2044,44.3397,412261.0
2021-02-18 10:10:00,52.41,52.58,52.39,52.45,492812.0,44.3397,44.4836,44.3228,44.3736,492812.0
2021-02-18 10:15:00,52.45,52.47,52.05,52.08,366406.0,44.3736,44.3905,44.0352,44.0606,366406.0
2021-02-18 10:20:00,52.09,52.12,51.96,51.96,338858.0,44.069,44.0944,43.959,43.959,338858.0
2021-02-18 10:25:00,51.97,52.07,51.86,52.07,274984.0,43.9675,44.0521,43.8744,44.0521,274984.0
2021-02-18 10:30:00,52.06,52.12,51.93,52.1,220897.0,44.0436,44.0944,43.9337,44.0775,220897.0
2021-02-18 10:35:00,52.11,52.19,52.07,52.1,172117.0,44.0859,44.1536,44.0521,44.0775,172117.0
2021-02-18 10:40:00,52.1,52.33,52.07,52.28,183018.0,44.0775,44.2721,44.0521,44.2298,183018.0
2021-02-18 10:45:00,52.28,52.29,52.2,52.27,149899.0,44.2298,44.2382,44.1621,44.2213,149899.0
2021-02-18 10:50:00,52.27,52.34,52.18,52.34,190685.0,44.2213,44.2805,44.1452,44.2805,190685.0
2021-02-18 10:55:00,52.35,52.36,52.05,52.09,196926.0,44.289,44.2974,44.0352,44.069,196926.0
2021-02-18 11:00:00,52.09,52.42,52.09,52.36,368639.0,44.069,44.3482,44.069,44.2974,368639.0
2021-02-18 11:05:00,52.36,52.46,52.33,52.43,214778.0,44.2974,44.382,44.2721,44.3567,214778.0
2021-02-18 11:10:00,52.43,52.48,52.34,52.41,236965.0,44.3567,44.399,44.2805,44.3397,236965.0
2021-02-18 11:15:00,52.41,52.48,52.29,52.33,213856.0,44.3397,44.399,44.2382,44.2721,213856.0
2021-02-18 11:20:00,52.33,52.41,52.29,52.33,144171.0,44.2721,44.3397,44.2382,44.2721,144171.0
2021-02-18 11:25:00,52.33,52.36,52.26,52.3,169153.0,44.2721,44.2974,44.2128,44.2467,169153.0
2021-02-18 11:30:00,52.3,52.32,52.18,52.21,139522.0,44.2467,44.2636,44.1452,44.1705,139522.0
2021-02-18 11:35:00,52.21,52.35,52.2,52.31,158777.0,44.1705,44.289,44.1621,44.2551,158777.0
2021-02-18 11:40:00,52.31,52.35,52.27,52.33,208869.0,44.2551,44.289,44.2213,44.2721,208869.0
2021-02-18 11:45:00,52.33,52.34,52.25,52.28,162034.0,44.2721,44.2805,44.2044,44.2298,162034.0
2021-02-18 11:50:00,52.28,52.44,52.26,52.41,178511.0,44.2298,44.3651,44.2128,44.3397,178511.0
2021-02-18 11:55:00,52.41,52.42,52.36,52.4,92216.0,44.3397,44.3482,44.2974,44.3313,92216.0
2021-02-18 12:00:00,52.39,52.4,52.15,52.16,161755.0,44.3228,44.3313,44.1198,44.1282,161755.0
2021-02-18 12:05:00,52.15,52.22,52.14,52.2,102252.0,44.1198,44.179,44.1113,44.1621,102252.0
2021-02-18 12:10:00,52.19,52.2,52.12,52.13,148086.0,44.1536,44.1621,44.0944,44.1029,148086.0
2021-02-18 12:15:00,52.12,52.13,52.01,52.12,184061.0,44.0944,44.1029,44.0013,44.0944,184061.0
2021-02-18 12:20:00,52.12,52.17,52.12,52.16,91191.0,44.0944,44.1367,44.0944,44.1282,91191.0
2021-02-18 12:25:00,52.16,52.19,52.13,52.19,93333.0,44.1282,44.1536,44.1029,44.1536,93333.0
2021-02-18 12:30:00,52.18,52.19,52.07,52.08,114219.0,44.1452,44.1536,44.0521,44.0606,114219.0
2021-02-18 12:35:00,52.09,52.18,52.07,52.15,128840.0,44.069,44.1452,44.0521,44.1198,128840.0
2021-02-18 12:40:00,52.15,52.18,52.13,52.16,63834.0,44.1198,44.1452,44.1029,44.1282,63834.0
2021-02-18 12:45:00,52.15,52.17,52.11,52.13,78468.0,44.1198,44.1367,44.0859,44.1029,78468.0
2021-02-18 12:50:00,52.12,52.13,52.03,52.04,84833.0,44.0944,44.1029,44.0183,44.0267,84833.0
2021-02-18 12:55:00,52.03,52.13,52.02,52.04,588229.0,44.0183,44.1029,44.0098,44.0267,588229.0
2021-02-18 13:00:00,52.03,52.04,51.96,52.01,178733.0,44.0183,44.0267,43.959,44.0013,178733.0
2021-02-18 13:05:00,52.01,52.08,51.98,52.02,119502.0,44.0013,44.0606,43.976,44.0098,119502.0
2021-02-18 13:10:00,52.01,52.05,51.97,52.04,98253.0,44.0013,44.0352,43.9675,44.0267,98253.0
2021-02-18 13:15:00,52.04,52.1,52.01,52.07,95908.0,44.0267,44.0775,44.0013,44.0521,95908.0
2021-02-18 13:20:00,52.08,52.18,52.06,52.15,283553.0,44.0606,44.1452,44.0436,44.1198,283553.0
2021-02-18 13:25:00,52.15,52.22,52.13,52.17,167982.0,44.1198,44.179,44.1029,44.1367,167982.0
2021-02-18 13:30:00,52.17,52.21,52.1,52.12,135038.0,44.1367,44.1705,44.0775,44.0944,135038.0
2021-02-18 13:35:00,52.11,52.2,52.09,52.12,145338.0,44.0859,44.1621,44.069,44.0944,145338.0
2021-02-18 13:40:00,52.12,52.2,52.1,52.15,118329.0,44.0944,44.1621,44.0775,44.1198,118329.0
2021-02-18 13:45:00,52.16,52.2,52.15,52.19,121560.0,44.1282,44.1621,44.1198,44.1536,121560.0
2021-02-18 13:50:00,52.18,52.19,52.11,52.11,104328.0,44.1452,44.1536,44.0859,44.0859,104328.0
2021-02-18 13:55:00,52.1,52.1,52.02,52.05,148878.0,44.0775,44.0775,44.0098,44.0352,148878.0
2021-02-18 14:00:00,52.07,52.12,52.02,52.1,123778.0,44.0521,44.0944,44.0098,44.0775,123778.0
2021-02-18 14:05:00,52.1,52.14,52.05,52.06,205258.0,44.0775,44.1113,44.0352,44.0436,205258.0
2021-02-18 14:10:00,52.07,52.11,52.04,52.11,95835.0,44.0521,44.0859,44.0267,44.0859,95835.0
2021-02-18 14:15:00,52.11,52.18,52.08,52.12,122551.0,44.0859,44.1452,44.0606,44.0944,122551.0
2021-02-18 14:20:00,52.13,52.18,52.11,52.15,80187.0,44.1029,44.1452,44.0859,44.1198,80187.0
2021-02-18 14:25:00,52.16,52.19,52.14,52.15,83339.0,44.1282,44.1536,44.1113,44.1198,83339.0
2021-02-18 14:30:00,52.15,52.16,52.13,52.15,112668.0,44.1198,44.1282,44.1029,44.1198,112668.0
2021-02-18 14:35:00,52.15,52.21,52.11,52.21,102623.0,44.1198,44.1705,44.0859,44.1705,102623.0
2021-02-18 14:40:00,52.21,52.25,52.2,52.25,105239.0,44.1705,44.2044,44.1621,44.2044,105239.0
2021-02-18 14:45:00,52.25,52.27,52.2,52.22,84842.0,44.2044,44.2213,44.1621,44.179,84842.0
2021-02-18 14:50:00,52.21,52.22,52.12,52.16,98350.0,44.1705,44.179,44.0944,44.1282,98350.0
2021-02-18 14:55:00,52.17,52.23,52.16,52.2,84275.0,44.1367,44.1875,44.1282,44.1621,84275.0
2021-02-18 15:00:00,52.2,52.2,52.12,52.16,121324.0,44.1621,44.1621,44.0944,44.1282,121324.0
2021-02-18 15:05:00,52.15,52.21,52.14,52.16,119567.0,44.1198,44.1705,44.1113,44.1282,119567.0
2021-02-18 15:10:00,52.16,52.17,52.13,52.13,87486.0,44.1282,44.1367,44.1029,44.1029,87486.0
2021-02-18 15:15:00,52.13,52.17,52.08,52.08,129133.0,44.1029,44.1367,44.0606,44.0606,129133.0
2021-02-18 15:20:00,52.09,52.09,52.03,52.05,167394.0,44.069,44.069,44.0183,44.0352,167394.0
2021-02-18 15:25:00,52.04,52.13,52.03,52.1,118957.0,44.0267,44.1029,44.0183,44.0775,118957.0
2021-02-18 15:30:00,52.09,52.09,52.02,52.02,179982.0,44.069,44.069,44.0098,44.0098,179982.0
2021-02-18 15:35:00,52.03,52.1,52.02,52.04,231497.0,44.0183,44.0775,44.0098,44.0267,231497.0
2021-02-18 15:40:00,52.03,52.15,52.03,52.1,247858.0,44.0183,44.1198,44.0183,44.0775,247858.0
2021-02-18 15:45:00,52.1,52.2,52.09,52.11,371357.0,44.0775,44.1621,44.069,44.0859,371357.0
2021-02-18 15:50:00,52.12,52.14,52.03,52.05,576115.0,44.0944,44.1113,44.0183,44.0352,576115.0
2021-02-18 15:55:00,52.05,52.09,52.0,52.03,769026.0,44.0352,44.069,43.9929,44.0183,769026.0
2021-02-19 09:30:00,52.11,52.28,51.95,52.22,1297697.0,44.0859,44.2298,43.9506,44.179,1297697.0
2021-02-19 09:35:00,52.23,52.39,52.18,52.3,290712.0,44.1875,44.3228,44.1452,44.2467,290712.0
2021-02-19 09:40:00,52.3,52.3,52.13,52.21,311102.0,44.2467,44.2467,44.1029,44.1705,311102.0
2021-02-19 09:45:00,52.22,52.3,52.2,52.26,262220.0,44.179,44.2467,44.1621,44.2128,262220.0
2021-02-19 09:50:00,52.26,52.27,52.05,52.1,321733.0,44.2128,44.2213,44.0352,44.0775,321733.0
2021-02-19 09:55:00,52.11,52.3,52.11,52.26,195683.0,44.0859,44.2467,44.0859,44.2128,195683.0
2021-02-19 10:00:00,52.26,52.32,52.12,52.16,234225.0,44.2128,44.2636,44.0944,44.1282,234225.0
2021-02-19 10:05:00,52.17,52.28,52.14,52.21,256983.0,44.1367,44.2298,44.1113,44.1705,256983.0
2021-02-19 10:10:00,52.2,52.25,52.15,52.17,178631.0,44.1621,44.2044,44.1198,44.1367,178631.0
2021-02-19 10:15:00,52.18,52.34,52.18,52.32,175301.0,44.1452,44.2805,44.1452,44.2636,175301.0
2021-02-19 10:20:00,52.32,52.37,52.28,52.35,109990.0,44.2636,44.3059,44.2298,44.289,109990.0
2021-02-19 10:25:00,52.35,52.39,52.29,52.29,158674.0,44.289,44.3228,44.2382,44.2382,158674.0
2021-02-19 10:30:00,52.29,52.43,52.26,52.42,155533.0,44.2382,44.3567,44.2128,44.3482,155533.0
2021-02-19 10:35:00,52.41,52.44,52.32,52.35,148726.0,44.3397,44.3651,44.2636,44.289,148726.0
2021-02-19 10:40:00,52.35,52.45,52.34,52.44,207156.0,44.289,44.3736,44.2805,44.3651,207156.0
2021-02-19 10:45:00,52.42,52.44,52.28,52.33,186371.0,44.3482,44.3651,44.2298,44.2721,186371.0
2021-02-19 10:50:00,52.33,52.36,52.26,52.32,188838.0,44.2721,44.2974,44.2128,44.2636,188838.0
2021-02-19 10:55:00,52.32,52.42,52.3,52.4,119885.0,44.2636,44.3482,44.2467,44.3313,119885.0
2021-02-19 11:00:00,52.4,52.43,52.29,52.31,84646.0,44.3313,44.3567,44.2382,44.2551,84646.0
2021-02-19 11:05:00,52.31,52.44,52.29,52.4,168882.0,44.2551,44.3651,44.2382,44.3313,168882.0
2021-02-19 11:10:00,52.41,52.48,52.33,52.35,148206.0,44.3397,44.399,44.2721,44.289,148206.0
2021-02-19 11:15:00,52.35,52.42,52.32,52.33,207100.0,44.289,44.3482,44.2636,44.2721,207100.0
2021-02-19 11:20:00,52.33,52.39,52.32,52.34,158036.0,44.2721,44.3228,44.2636,44.2805,158036.0
2021-02-19 11:25:00,52.34,52.37,52.31,52.36,150066.0,44.2805,44.3059,44.2551,44.2974,150066.0
2021-02-19 11:30:00,52.35,52.36,52.21,52.25,255881.0,44.289,44.2974,44.1705,44.2044,255881.0
2021-02-19 11:35:00,52.25,52.31,52.23,52.25,285384.0,44.2044,44.2551,44.1875,44.2044,285384.0
2021-02-19 11:40:00,52.25,52.27,52.13,52.18,465262.0,44.2044,44.2213,44.1029,44.1452,465262.0
2021-02-19 11:45:00,52.19,52.25,52.14,52.15,246509.0,44.1536,44.2044,44.1113,44.1198,246509.0
2021-02-19 11:50:00,52.15,52.19,52.12,52.13,228997.0,44.1198,44.1536,44.0944,44.1029,228997.0
2021-02-19 11:55:00,52.13,52.13,52.03,52.04,174720.0,44.1029,44.1029,44.0183,44.0267,174720.0
2021-02-19 12:00:00,52.04,52.13,52.01,52.11,209944.0,44.0267,44.1029,44.0013,44.0859,209944.0
2021-02-19 12:05:00,52.12,52.15,52.08,52.1,167807.0,44.0944,44.1198,44.0606,44.0775,167807.0
2021-02-19 12:10:00,52.1,52.12,52.06,52.09,209019.0,44.0775,44.0944,44.0436,44.069,209019.0
2021-02-19 12:15:00,52.09,52.18,52.08,52.08,237650.0,44.069,44.1452,44.0606,44.0606,237650.0
2021-02-19 12:20:00,52.09,52.13,52.06,52.11,135637.0,44.069,44.1029,44.0436,44.0859,135637.0
2021-02-19 12:25:00,52.12,52.13,52.06,52.07,114178.0,44.0944,44.1029,44.0436,44.0521,114178.0
2021-02-19 12:30:00,52.08,52.13,52.05,52.05,138237.0,44.0606,44.1029,44.0352,44.0352,138237.0
2021-02-19 12:35:00,52.06,52.09,52.04,52.04,111665.0,44.0436,44.069,44.0267,44.0267,111665.0
2021-02-19 12:40:00,52.05,52.05,51.95,51.98,225263.0,44.0352,44.0352,43.9506,43.976,225263.0
2021-02-19 12:45:00,51.98,52.11,51.96,52.08,174100.0,43.976,44.0859,43.959,44.0606,174100.0
2021-02-19 12:50:00,52.07,52.08,51.99,51.99,78558.0,44.0521,44.0606,43.9844,43.9844,78558.0
2021-02-19 12:55:00,51.99,52.08,51.99,52.05,157575.0,43.9844,44.0606,43.9844,44.0352,157575.0
2021-02-19 13:00:00,52.05,52.06,51.91,51.96,183491.0,44.0352,44.0436,43.9167,43.959,183491.0
2021-02-19 13:05:00,51.97,52.09,51.93,52.03,217566.0,43.9675,44.069,43.9337,44.0183,217566.0
2021-02-19 13:10:00,52.03,52.09,52.01,52.04,90995.0,44.0183,44.069,44.0013,44.0267,90995.0
2021-02-19 13:15:00,52.03,52.13,52.02,52.11,136062.0,44.0183,44.1029,44.0098,44.0859,136062.0
2021-02-19 13:20:00,52.11,52.2,52.08,52.18,174594.0,44.0859,44.1621,44.0606,44.1452,174594.0
2021-02-19 13:25:00,52.18,52.21,52.14,52.2,193139.0,44.1452,44.1705,44.1113,44.1621,193139.0
2021-02-19 13:30:00,52.2,52.21,52.13,52.16,122011.0,44.1621,44.1705,44.1029,44.1282,122011.0
2021-02-19 13:35:00,52.16,52.27,52.09,52.26,203161.0,44.1282,44.2213,44.069,44.2128,203161.0
2021-02-19 13:40:00,52.26,52.3,52.23,52.28,112347.0,44.2128,44.2467,44.1875,44.2298,112347.0
2021-02-19 13:45:00,52.28,52.29,52.24,52.26,111347.0,44.2298,44.2382,44.1959,44.2128,111347.0
2021-02-19 13:50:00,52.26,52.37,52.24,52.35,154315.0,44.2128,44.3059,44.1959,44.289,154315.0
2021-02-19 13:55:00,52.35,52.43,52.34,52.37,183823.0,44.289,44.3567,44.2805,44.3059,183823.0
2021-02-19 14:00:00,52.37,52.42,52.36,52.36,111019.0,44.3059,44.3482,44.2974,44.2974,111019.0
2021-02-19 14:05:00,52.37,52.39,52.31,52.33,121129.0,44.3059,44.3228,44.2551,44.2721,121129.0
2021-02-19 14:10:00,52.33,52.39,52.31,52.38,130768.0,44.2721,44.3228,44.2551,44.3144,130768.0
2021-02-19 14:15:00,52.37,52.48,52.37,52.47,154090.0,44.3059,44.399,44.3059,44.3905,154090.0
2021-02-19 14:20:00,52.46,52.48,52.36,52.38,126806.0,44.382,44.399,44.2974,44.3144,126806.0
2021-02-19 14:25:00,52.38,52.44,52.28,52.3,214973.0,44.3144,44.3651,44.2298,44.2467,214973.0
2021-02-19 14:30:00,52.31,52.39,52.29,52.29,126855.0,44.2551,44.3228,44.2382,44.2382,126855.0
2021-02-19 14:35:00,52.29,52.3,52.2,52.26,132860.0,44.2382,44.2467,44.1621,44.2128,132860.0
2021-02-19 14:40:00,52.25,52.29,52.18,52.22,127169.0,44.2044,44.2382,44.1452,44.179,127169.0
2021-02-19 14:45:00,52.21,52.28,52.19,52.27,160013.0,44.1705,44.2298,44.1536,44.2213,160013.0
2021-02-19 14:50:00,52.27,52.35,52.27,52.34,152049.0,44.2213,44.289,44.2213,44.2805,152049.0
2021-02-19 14:55:00,52.34,52.41,52.33,52.38,175717.0,44.2805,44.3397,44.2721,44.3144,175717.0
2021-02-19 15:00:00,52.37,52.45,52.35,52.44,147767.0,44.3059,44.3736,44.289,44.3651,147767.0
2021-02-19 15:05:00,52.43,52.44,52.37,52.39,144664.0,44.3567,44.3651,44.3059,44.3228,144664.0
2021-02-19 15:10:00,52.38,52.51,52.38,52.47,308055.0,44.3144,44.4243,44.3144,44.3905,308055.0
2021-02-19 15:15:00,52.48,52.5,52.44,52.5,166744.0,44.399,44.4159,44.3651,44.4159,166744.0
2021-02-19 15:20:00,52.5,52.51,52.44,52.46,148566.0,44.4159,44.4243,44.3651,44.382,148566.0
2021-02-19 15:25:00,52.45,52.48,52.43,52.47,159332.0,44.3736,44.399,44.3567,44.3905,159332.0
2021-02-19 15:30:00,52.48,52.56,52.46,52.49,265757.0,44.399,44.4666,44.382,44.4074,265757.0
2021-02-19 15:35:00,52.49,52.56,52.47,52.51,207166.0,44.4074,44.4666,44.3905,44.4243,207166.0
2021-02-19 15:40:00,52.52,52.53,52.42,52.42,200558.0,44.4328,44.4413,44.3482,44.3482,200558.0
2021-02-19 15:45:00,52.41,52.51,52.39,52.42,272701.0,44.3397,44.4243,44.3228,44.3482,272701.0
2021-02-19 15:50:00,52.41,52.47,52.37,52.41,488764.0,44.3397,44.3905,44.3059,44.3397,488764.0
2021-02-19 15:55:00,52.41,52.48,52.35,52.37,1032299.0,44.3397,44.399,44.289,44.3059,1032299.0
2021-02-22 09:30:00,52.59,53.33,52.59,53.22,1118962.0,44.492,45.1181,44.492,45.025,1118962.0
2021-02-22 09:35:00,53.21,53.68,53.2,53.66,700525.0,45.0166,45.4142,45.0081,45.3973,700525.0
2021-02-22 09:40:00,53.66,53.73,53.5,53.62,640262.0,45.3973,45.4565,45.2619,45.3634,640262.0
2021-02-22 09:45:00,53.62,53.89,53.61,53.89,587967.0,45.3634,45.5918,45.355,45.5918,587967.0
2021-02-22 09:50:00,53.9,53.9,53.47,53.66,431427.0,45.6003,45.6003,45.2365,45.3973,431427.0
2021-02-22 09:55:00,53.67,53.7,53.48,53.55,384293.0,45.4057,45.4311,45.245,45.3042,384293.0
2021-02-22 10:00:00,53.54,53.59,53.47,53.58,356981.0,45.2957,45.338,45.2365,45.3296,356981.0
2021-02-22 10:05:00,53.58,53.85,53.58,53.84,425142.0,45.3296,45.558,45.3296,45.5495,425142.0
2021-02-22 10:10:00,53.83,53.94,53.79,53.9,433223.0,45.5411,45.6342,45.5072,45.6003,433223.0
2021-02-22 10:15:00,53.89,53.91,53.75,53.91,349789.0,45.5918,45.6088,45.4734,45.6088,349789.0
2021-02-22 10:20:00,53.91,54.2,53.91,54.17,668913.0,45.6088,45.8541,45.6088,45.8287,668913.0
2021-02-22 10:25:00,54.17,54.29,54.12,54.28,357947.0,45.8287,45.9303,45.7864,45.9218,357947.0
2021-02-22 10:30:00,54.27,54.3,54.12,54.22,312286.0,45.9133,45.9387,45.7864,45.871,312286.0
2021-02-22 10:35:00,54.23,54.26,54.09,54.16,324526.0,45.8795,45.9049,45.7611,45.8203,324526.0
2021-02-22 10:40:00,54.16,54.29,54.13,54.28,394334.0,45.8203,45.9303,45.7949,45.9218,394334.0
2021-02-22 10:45:00,54.28,54.4,54.23,54.37,457244.0,45.9218,46.0233,45.8795,45.9979,457244.0
2021-02-22 10:50:00,54.36,54.42,54.22,54.23,391415.0,45.9895,46.0402,45.871,45.8795,391415.0
2021-02-22 10:55:00,54.22,54.33,54.13,54.27,285670.0,45.871,45.9641,45.7949,45.9133,285670.0
2021-02-22 11:00:00,54.26,54.36,54.19,54.26,229615.0,45.9049,45.9895,45.8457,45.9049,229615.0
2021-02-22 11:05:00,54.27,54.36,54.19,54.22,233750.0,45.9133,45.9895,45.8457,45.871,233750.0
2021-02-22 11:10:00,54.22,54.4,54.19,54.39,275166.0,45.871,46.0233,45.8457,46.0149,275166.0
2021-02-22 11:15:00,54.38,54.45,54.29,54.37,314359.0,46.0064,46.0656,45.9303,45.9979,314359.0
2021-02-22 11:20:00,54.36,54.43,54.34,54.37,196427.0,45.9895,46.0487,45.9726,45.9979,196427.0
2021-02-22 11:25:00,54.37,54.37,54.19,54.25,190534.0,45.9979,45.9979,45.8457,45.8964,190534.0
2021-02-22 11:30:00,54.25,54.29,54.19,54.2,166628.0,45.8964,45.9303,45.8457,45.8541,166628.0
2021-02-22 11:35:00,54.21,54.36,54.19,54.34,163497.0,45.8626,45.9895,45.8457,45.9726,163497.0
2021-02-22 11:40:00,54.35,54.38,54.23,54.28,145196.0,45.981,46.0064,45.8795,45.9218,145196.0
2021-02-22 11:45:00,54.28,54.35,54.22,54.31,198234.0,45.9218,45.981,45.871,45.9472,198234.0
2021-02-22 11:50:00,54.32,54.41,54.32,54.4,260682.0,45.9556,46.0318,45.9556,46.0233,260682.0
2021-02-22 11:55:00,54.4,54.56,54.4,54.52,405186.0,46.0233,46.1587,46.0233,46.1248,405186.0
2021-02-22 12:00:00,54.51,54.58,54.46,54.47,222656.0,46.1164,46.1756,46.0741,46.0825,222656.0
2021-02-22 12:05:00,54.46,54.54,54.41,54.48,164349.0,46.0741,46.1418,46.0318,46.091,164349.0
2021-02-22 12:10:00,54.48,54.58,54.45,54.57,242675.0,46.091,46.1756,46.0656,46.1671,242675.0
2021-02-22 12:15:00,54.57,54.61,54.5,54.55,231394.0,46.1671,46.201,46.1079,46.1502,231394.0
2021-02-22 12:20:00,54.54,54.59,54.51,54.54,138442.0,46.1418,46.1841,46.1164,46.1418,138442.0
2021-02-22 12:25:00,54.55,54.7,54.54,54.7,266015.0,46.1502,46.2771,46.1418,46.2771,266015.0
2021-02-22 12:30:00,54.7,54.74,54.61,54.66,308612.0,46.2771,46.311,46.201,46.2433,308612.0
2021-02-22 12:35:00,54.66,54.74,54.51,54.74,368175.0,46.2433,46.311,46.1164,46.311,368175.0
2021-02-22 12:40:00,54.73,54.75,54.62,54.68,269976.0,46.3025,46.3194,46.2094,46.2602,269976.0
2021-02-22 12:45:00,54.67,54.71,54.66,54.69,171308.0,46.2517,46.2856,46.2433,46.2687,171308.0
2021-02-22 12:50:00,54.69,54.75,54.67,54.71,177726.0,46.2687,46.3194,46.2517,46.2856,177726.0
2021-02-22 12:55:00,54.71,54.81,54.7,54.78,289323.0,46.2856,46.3702,46.2771,46.3448,289323.0
2021-02-22 13:00:00,54.78,54.79,54.59,54.61,181638.0,46.3448,46.3533,46.1841,46.201,181638.0
2021-02-22 13:05:00,54.61,54.67,54.57,54.58,182273.0,46.201,46.2517,46.1671,46.1756,182273.0
2021-02-22 13:10:00,54.57,54.63,54.51,54.61,165598.0,46.1671,46.2179,46.1164,46.201,165598.0
2021-02-22 13:15:00,54.61,54.7,54.6,54.66,133144.0,46.201,46.2771,46.1925,46.2433,133144.0
2021-02-22 13:20:00,54.67,54.7,54.53,54.54,128587.0,46.2517,46.2771,46.1333,46.1418,128587.0
2021-02-22 13:25:00,54.54,54.63,54.54,54.6,163537.0,46.1418,46.2179,46.1418,46.1925,163537.0
2021-02-22 13:30:00,54.6,54.64,54.52,54.54,144604.0,46.1925,46.2264,46.1248,46.1418,144604.0
2021-02-22 13:35:00,54.53,54.63,54.49,54.6,171898.0,46.1333,46.2179,46.0995,46.1925,171898.0
2021-02-22 13:40:00,54.6,54.62,54.54,54.55,145735.0,46.1925,46.2094,46.1418,46.1502,145735.0
2021-02-22 13:45:00,54.56,54.64,54.55,54.6,147827.0,46.1587,46.2264,46.1502,46.1925,147827.0
2021-02-22 13:50:00,54.61,54.61,54.53,54.55,107734.0,46.201,46.201,46.1333,46.1502,107734.0
2021-02-22 13:55:00,54.55,54.56,54.44,54.47,160240.0,46.1502,46.1587,46.0572,46.0825,160240.0
2021-02-22 14:00:00,54.48,54.53,54.37,54.41,278829.0,46.091,46.1333,45.9979,46.0318,278829.0
2021-02-22 14:05:00,54.41,54.51,54.36,54.49,194351.0,46.0318,46.1164,45.9895,46.0995,194351.0
2021-02-22 14:10:00,54.48,54.6,54.48,54.59,179838.0,46.091,46.1925,46.091,46.1841,179838.0
2021-02-22 14:15:00,54.58,54.6,54.51,54.54,173886.0,46.1756,46.1925,46.1164,46.1418,173886.0
2021-02-22 14:20:00,54.54,54.59,54.52,54.57,109989.0,46.1418,46.1841,46.1248,46.1671,109989.0
2021-02-22 14:25:00,54.58,54.65,54.57,54.64,146141.0,46.1756,46.2348,46.1671,46.2264,146141.0
2021-02-22 14:30:00,54.64,54.69,54.61,54.69,160289.0,46.2264,46.2687,46.201,46.2687,160289.0
2021-02-22 14:35:00,54.69,54.69,54.63,54.66,156223.0,46.2687,46.2687,46.2179,46.2433,156223.0
2021-02-22 14:40:00,54.66,54.67,54.61,54.65,137158.0,46.2433,46.2517,46.201,46.2348,137158.0
2021-02-22 14:45:00,54.64,54.65,54.54,54.55,157700.0,46.2264,46.2348,46.1418,46.1502,157700.0
2021-02-22 14:50:00,54.55,54.61,54.53,54.56,140440.0,46.1502,46.201,46.1333,46.1587,140440.0
2021-02-22 14:55:00,54.56,54.65,54.54,54.62,149672.0,46.1587,46.2348,46.1418,46.2094,149672.0
2021-02-22 15:00:00,54.63,54.66,54.56,54.61,227104.0,46.2179,46.2433,46.1587,46.201,227104.0
2021-02-22 15:05:00,54.6,54.64,54.53,54.62,168321.0,46.1925,46.2264,46.1333,46.2094,168321.0
2021-02-22 15:10:00,54.61,54.66,54.58,54.61,190028.0,46.201,46.2433,46.1756,46.201,190028.0
2021-02-22 15:15:00,54.6,54.68,54.6,54.65,171914.0,46.1925,46.2602,46.1925,46.2348,171914.0
2021-02-22 15:20:00,54.66,54.7,54.57,54.58,225361.0,46.2433,46.2771,46.1671,46.1756,225361.0
2021-02-22 15:25:00,54.57,54.59,54.42,54.45,394862.0,46.1671,46.1841,46.0402,46.0656,394862.0
2021-02-22 15:30:00,54.45,54.54,54.43,54.51,186305.0,46.0656,46.1418,46.0487,46.1164,186305.0
2021-02-22 15:35:00,54.51,54.52,54.43,54.47,374457.0,46.1164,46.1248,46.0487,46.0825,374457.0
2021-02-22 15:40:00,54.48,54.55,54.42,54.5,310396.0,46.091,46.1502,46.0402,46.1079,310396.0
2021-02-22 15:45:00,54.5,54.56,54.46,54.48,372402.0,46.1079,46.1587,46.0741,46.091,372402.0
2021-02-22 15:50:00,54.48,54.54,54.45,54.46,517596.0,46.091,46.1418,46.0656,46.0741,517596.0
2021-02-22 15:55:00,54.47,54.5,54.27,54.31,1365426.0,46.0825,46.1079,45.9133,45.9472,1365426.0
2021-02-23 09:30:00,54.98,55.1,54.62,54.7,1646041.0,46.514,46.6155,46.2094,46.2771,1646041.0
2021-02-23 09:35:00,54.68,54.77,54.31,54.47,865942.0,46.2602,46.3363,45.9472,46.0825,865942.0
2021-02-23 09:40:00,54.46,54.7,53.96,54.07,1073626.0,46.0741,46.2771,45.6511,45.7441,1073626.0
2021-02-23 09:45:00,54.07,54.28,53.77,53.79,1102975.0,45.7441,45.9218,45.4903,45.5072,1102975.0
2021-02-23 09:50:00,53.8,54.25,53.74,54.24,876682.0,45.5157,45.8964,45.4649,45.888,876682.0
2021-02-23 09:55:00,54.23,54.63,54.22,54.5,501721.0,45.8795,46.2179,45.871,46.1079,501721.0
2021-02-23 10:00:00,54.5,54.79,54.33,54.71,598078.0,46.1079,46.3533,45.9641,46.2856,598078.0
2021-02-23 10:05:00,54.73,54.84,54.62,54.8,388681.0,46.3025,46.3956,46.2094,46.3617,388681.0
2021-02-23 10:10:00,54.8,54.98,54.72,54.96,556577.0,46.3617,46.514,46.294,46.4971,556577.0
2021-02-23 10:15:00,54.96,55.0,54.79,54.84,1499044.0,46.4971,46.5309,46.3533,46.3956,1499044.0
2021-02-23 10:20:00,54.84,55.26,54.81,55.24,735182.0,46.3956,46.7509,46.3702,46.734,735182.0
2021-02-23 10:25:00,55.24,55.25,55.06,55.13,435519.0,46.734,46.7424,46.5817,46.6409,435519.0
2021-02-23 10:30:00,55.13,55.2,54.46,54.65,597268.0,46.6409,46.7001,46.0741,46.2348,597268.0
2021-02-23 10:35:00,54.64,54.66,54.34,54.46,352912.0,46.2264,46.2433,45.9726,46.0741,352912.0
2021-02-23 10:40:00,54.46,54.6,54.41,54.59,381310.0,46.0741,46.1925,46.0318,46.1841,381310.0
2021-02-23 10:45:00,54.59,54.79,54.58,54.7,277488.0,46.1841,46.3533,46.1756,46.2771,277488.0
2021-02-23 10:50:00,54.71,54.79,54.4,54.49,245871.0,46.2856,46.3533,46.0233,46.0995,245871.0
2021-02-23 10:55:00,54.48,54.51,54.23,54.28,243264.0,46.091,46.1164,45.8795,45.9218,243264.0
2021-02-23 11:00:00,54.28,54.45,54.25,54.44,273132.0,45.9218,46.0656,45.8964,46.0572,273132.0
2021-02-23 11:05:00,54.43,54.5,54.25,54.33,186868.0,46.0487,46.1079,45.8964,45.9641,186868.0
2021-02-23 11:10:00,54.33,54.34,54.15,54.19,204484.0,45.9641,45.9726,45.8118,45.8457,204484.0
2021-02-23 11:15:00,54.2,54.29,54.01,54.05,310389.0,45.8541,45.9303,45.6934,45.7272,310389.0
2021-02-23 11:20:00,54.05,54.18,54.01,54.12,264603.0,45.7272,45.8372,45.6934,45.7864,264603.0
2021-02-23 11:25:00,54.12,54.37,54.09,54.37,366031.0,45.7864,45.9979,45.7611,45.9979,366031.0
2021-02-23 11:30:00,54.37,54.53,54.37,54.5,307993.0,45.9979,46.1333,45.9979,46.1079,307993.0
2021-02-23 11:35:00,54.51,54.58,54.41,54.52,195213.0,46.1164,46.1756,46.0318,46.1248,195213.0
2021-02-23 11:40:00,54.53,54.56,54.39,54.47,218707.0,46.1333,46.1587,46.0149,46.0825,218707.0
2021-02-23 11:45:00,54.47,54.56,54.37,54.45,249995.0,46.0825,46.1587,45.9979,46.0656,249995.0
2021-02-23 11:50:00,54.45,54.5,54.37,54.49,205902.0,46.0656,46.1079,45.9979,46.0995,205902.0
2021-02-23 11:55:00,54.49,54.55,54.34,54.51,236695.0,46.0995,46.1502,45.9726,46.1164,236695.0
2021-02-23 12:00:00,54.51,54.54,54.38,54.53,148327.0,46.1164,46.1418,46.0064,46.1333,148327.0
2021-02-23 12:05:00,54.52,54.65,54.5,54.59,138502.0,46.1248,46.2348,46.1079,46.1841,138502.0
2021-02-23 12:10:00,54.58,54.75,54.55,54.72,239077.0,46.1756,46.3194,46.1502,46.294,239077.0
2021-02-23 12:15:00,54.72,54.79,54.6,54.79,261171.0,46.294,46.3533,46.1925,46.3533,261171.0
2021-02-23 12:20:00,54.78,54.78,54.61,54.67,211814.0,46.3448,46.3448,46.201,46.2517,211814.0
2021-02-23 12:25:00,54.67,54.72,54.6,54.67,115574.0,46.2517,46.294,46.1925,46.2517,115574.0
2021-02-23 12:30:00,54.68,54.86,54.66,54.84,198023.0,46.2602,46.4125,46.2433,46.3956,198023.0
2021-02-23 12:35:00,54.83,54.86,54.67,54.72,241464.0,46.3871,46.4125,46.2517,46.294,241464.0
2021-02-23 12:40:00,54.71,54.79,54.68,54.77,144386.0,46.2856,46.3533,46.2602,46.3363,144386.0
2021-02-23 12:45:00,54.76,54.87,54.75,54.82,159647.0,46.3279,46.4209,46.3194,46.3786,159647.0
2021-02-23 12:50:00,54.81,54.89,54.74,54.82,177807.0,46.3702,46.4379,46.311,46.3786,177807.0
2021-02-23 12:55:00,54.83,54.85,54.62,54.67,144087.0,46.3871,46.404,46.2094,46.2517,144087.0
2021-02-23 13:00:00,54.68,54.78,54.62,54.7,200797.0,46.2602,46.3448,46.2094,46.2771,200797.0
2021-02-23 13:05:00,54.7,54.77,54.6,54.64,151986.0,46.2771,46.3363,46.1925,46.2264,151986.0
2021-02-23 13:10:00,54.63,54.68,54.56,54.66,179594.0,46.2179,46.2602,46.1587,46.2433,179594.0
2021-02-23 13:15:00,54.65,54.8,54.63,54.78,164381.0,46.2348,46.3617,46.2179,46.3448,164381.0
2021-02-23 13:20:00,54.78,54.92,54.73,54.91,146811.0,46.3448,46.4632,46.3025,46.4548,146811.0
2021-02-23 13:25:00,54.91,54.92,54.82,54.85,180216.0,46.4548,46.4632,46.3786,46.404,180216.0
2021-02-23 13:30:00,54.85,54.88,54.82,54.83,102624.0,46.404,46.4294,46.3786,46.3871,102624.0
2021-02-23 13:35:00,54.82,54.95,54.82,54.89,156447.0,46.3786,46.4886,46.3786,46.4379,156447.0
2021-02-23 13:40:00,54.89,54.89,54.73,54.76,153008.0,46.4379,46.4379,46.3025,46.3279,153008.0
2021-02-23 13:45:00,54.76,54.9,54.75,54.88,126724.0,46.3279,46.4463,46.3194,46.4294,126724.0
2021-02-23 13:50:00,54.88,54.92,54.82,54.84,102217.0,46.4294,46.4632,46.3786,46.3956,102217.0
2021-02-23 13:55:00,54.84,54.94,54.83,54.92,146842.0,46.3956,46.4802,46.3871,46.4632,146842.0
2021-02-23 14:00:00,54.91,54.96,54.88,54.95,232091.0,46.4548,46.4971,46.4294,46.4886,232091.0
2021-02-23 14:05:00,54.94,54.98,54.9,54.98,198181.0,46.4802,46.514,46.4463,46.514,198181.0
2021-02-23 14:10:00,54.98,55.12,54.96,55.08,387799.0,46.514,46.6325,46.4971,46.5986,387799.0
2021-02-23 14:15:00,55.09,55.11,55.01,55.09,215838.0,46.6071,46.624,46.5394,46.6071,215838.0
2021-02-23 14:20:00,55.09,55.1,54.99,55.05,187791.0,46.6071,46.6155,46.5225,46.5732,187791.0
2021-02-23 14:25:00,55.04,55.07,54.98,55.0,190227.0,46.5648,46.5901,46.514,46.5309,190227.0
2021-02-23 14:30:00,54.99,55.01,54.76,54.76,244532.0,46.5225,46.5394,46.3279,46.3279,244532.0
2021-02-23 14:35:00,54.76,54.85,54.71,54.85,154256.0,46.3279,46.404,46.2856,46.404,154256.0
2021-02-23 14:40:00,54.85,55.01,54.81,54.96,232061.0,46.404,46.5394,46.3702,46.4971,232061.0
2021-02-23 14:45:00,54.96,55.06,54.93,55.03,309344.0,46.4971,46.5817,46.4717,46.5563,309344.0
2021-02-23 14:50:00,55.02,55.05,54.95,54.98,257257.0,46.5478,46.5732,46.4886,46.514,257257.0
2021-02-23 14:55:00,54.96,55.02,54.92,54.99,137397.0,46.4971,46.5478,46.4632,46.5225,137397.0
2021-02-23 15:00:00,55.0,55.05,54.96,55.05,198701.0,46.5309,46.5732,46.4971,46.5732,198701.0
2021-02-23 15:05:00,55.05,55.17,55.05,55.12,365526.0,46.5732,46.6748,46.5732,46.6325,365526.0
2021-02-23 15:10:00,55.12,55.21,55.05,55.08,413536.0,46.6325,46.7086,46.5732,46.5986,413536.0
2021-02-23 15:15:00,55.08,55.14,55.05,55.08,256068.0,46.5986,46.6494,46.5732,46.5986,256068.0
2021-02-23 15:20:00,55.07,55.14,54.99,55.04,246147.0,46.5901,46.6494,46.5225,46.5648,246147.0
2021-02-23 15:25:00,55.04,55.15,55.04,55.11,233636.0,46.5648,46.6578,46.5648,46.624,233636.0
2021-02-23 15:30:00,55.12,55.13,55.05,55.12,262067.0,46.6325,46.6409,46.5732,46.6325,262067.0
2021-02-23 15:35:00,55.12,55.14,55.05,55.07,315215.0,46.6325,46.6494,46.5732,46.5901,315215.0
2021-02-23 15:40:00,55.06,55.12,55.02,55.05,281480.0,46.5817,46.6325,46.5478,46.5732,281480.0
2021-02-23 15:45:00,55.05,55.14,54.98,54.98,438118.0,46.5732,46.6494,46.514,46.514,438118.0
2021-02-23 15:50:00,54.98,55.15,54.98,55.07,710187.0,46.514,46.6578,46.514,46.5901,710187.0
2021-02-23 15:55:00,55.07,55.15,55.03,55.06,1059874.0,46.5901,46.6578,46.5563,46.5817,1059874.0
2021-02-24 09:30:00,55.19,55.34,54.87,55.29,1007817.0,46.6917,46.8186,46.4209,46.7763,1007817.0
2021-02-24 09:35:00,55.3,55.46,55.16,55.3,532329.0,46.7847,46.9201,46.6663,46.7847,532329.0
2021-02-24 09:40:00,55.31,55.62,55.3,55.55,553900.0,46.7932,47.0555,46.7847,46.9962,553900.0
2021-02-24 09:45:00,55.54,55.82,55.5,55.8,569725.0,46.9878,47.2247,46.9539,47.2077,569725.0
2021-02-24 09:50:00,55.81,55.83,55.57,55.67,552182.0,47.2162,47.2331,47.0132,47.0978,552182.0
2021-02-24 09:55:00,55.68,55.95,55.68,55.92,483005.0,47.1062,47.3346,47.1062,47.3093,483005.0
2021-02-24 10:00:00,55.93,55.98,55.82,55.96,439585.0,47.3177,47.36,47.2247,47.3431,439585.0
2021-02-24 10:05:00,55.97,56.14,55.71,55.82,789469.0,47.3516,47.4954,47.1316,47.2247,789469.0
2021-02-24 10:10:00,55.82,56.11,55.8,56.04,350018.0,47.2247,47.47,47.2077,47.4108,350018.0
2021-02-24 10:15:00,56.04,56.27,56.04,56.23,434662.0,47.4108,47.6054,47.4108,47.5715,434662.0
2021-02-24 10:20:00,56.22,56.22,55.97,56.16,323922.0,47.5631,47.5631,47.3516,47.5123,323922.0
2021-02-24 10:25:00,56.16,56.27,56.02,56.07,259344.0,47.5123,47.6054,47.3939,47.4362,259344.0
2021-02-24 10:30:00,56.07,56.31,56.02,56.23,358797.0,47.4362,47.6392,47.3939,47.5715,358797.0
2021-02-24 10:35:00,56.24,56.39,56.22,56.38,286236.0,47.58,47.7069,47.5631,47.6984,286236.0
2021-02-24 10:40:00,56.37,56.55,56.34,56.5,491325.0,47.69,47.8423,47.6646,47.8,491325.0
2021-02-24 10:45:00,56.49,56.5,56.26,56.3,303254.0,47.7915,47.8,47.5969,47.6308,303254.0
2021-02-24 10:50:00,56.29,56.37,56.22,56.34,237692.0,47.6223,47.69,47.5631,47.6646,237692.0
2021-02-24 10:55:00,56.34,56.45,56.27,56.33,332870.0,47.6646,47.7577,47.6054,47.6561,332870.0
2021-02-24 11:00:00,56.33,56.5,56.32,56.43,246808.0,47.6561,47.8,47.6477,47.7407,246808.0
2021-02-24 11:05:00,56.43,56.6,56.42,56.54,278907.0,47.7407,47.8846,47.7323,47.8338,278907.0
2021-02-24 11:10:00,56.54,56.63,56.48,56.63,264165.0,47.8338,47.9099,47.783,47.9099,264165.0
2021-02-24 11:15:00,56.63,56.64,56.5,56.54,201299.0,47.9099,47.9184,47.8,47.8338,201299.0
2021-02-24 11:20:00,56.53,56.68,56.52,56.64,273051.0,47.8253,47.9522,47.8169,47.9184,273051.0
2021-02-24 11:25:00,56.63,56.78,56.58,56.76,421200.0,47.9099,48.0368,47.8676,48.0199,421200.0
2021-02-24 11:30:00,56.75,56.85,56.71,56.79,417241.0,48.0115,48.0961,47.9776,48.0453,417241.0
2021-02-24 11:35:00,56.79,57.0,56.77,56.89,477394.0,48.0453,48.223,48.0284,48.1299,477394.0
2021-02-24 11:40:00,56.88,56.89,56.66,56.7,274211.0,48.1214,48.1299,47.9353,47.9692,274211.0
2021-02-24 11:45:00,56.7,56.72,56.55,56.68,257067.0,47.9692,47.9861,47.8423,47.9522,257067.0
2021-02-24 11:50:00,56.68,56.69,56.45,56.52,267308.0,47.9522,47.9607,47.7577,47.8169,267308.0
2021-02-24 11:55:00,56.53,56.67,56.5,56.63,211668.0,47.8253,47.9438,47.8,47.9099,211668.0
2021-02-24 12:00:00,56.63,56.76,56.57,56.76,216894.0,47.9099,48.0199,47.8592,48.0199,216894.0
2021-02-24 12:05:00,56.76,56.78,56.67,56.68,137056.0,48.0199,48.0368,47.9438,47.9522,137056.0
2021-02-24 12:10:00,56.67,56.68,56.54,56.58,200813.0,47.9438,47.9522,47.8338,47.8676,200813.0
2021-02-24 12:15:00,56.58,56.61,56.51,56.53,203829.0,47.8676,47.893,47.8084,47.8253,203829.0
2021-02-24 12:20:00,56.53,56.56,56.46,56.49,197834.0,47.8253,47.8507,47.7661,47.7915,197834.0
2021-02-24 12:25:00,56.49,56.51,56.41,56.5,182583.0,47.7915,47.8084,47.7238,47.8,182583.0
2021-02-24 12:30:00,56.5,56.5,56.34,56.36,194520.0,47.8,47.8,47.6646,47.6815,194520.0
2021-02-24 12:35:00,56.36,56.42,56.29,56.39,177047.0,47.6815,47.7323,47.6223,47.7069,177047.0
2021-02-24 12:40:00,56.39,56.39,56.31,56.32,131024.0,47.7069,47.7069,47.6392,47.6477,131024.0
2021-02-24 12:45:00,56.32,56.54,56.29,56.52,172070.0,47.6477,47.8338,47.6223,47.8169,172070.0
2021-02-24 12:50:00,56.52,56.6,56.49,56.53,173390.0,47.8169,47.8846,47.7915,47.8253,173390.0
2021-02-24 12:55:00,56.52,56.54,56.44,56.45,166299.0,47.8169,47.8338,47.7492,47.7577,166299.0
2021-02-24 13:00:00,56.43,56.51,56.42,56.51,174054.0,47.7407,47.8084,47.7323,47.8084,174054.0
2021-02-24 13:05:00,56.51,56.57,56.46,56.48,171122.0,47.8084,47.8592,47.7661,47.783,171122.0
2021-02-24 13:10:00,56.48,56.59,56.48,56.54,104074.0,47.783,47.8761,47.783,47.8338,104074.0
2021-02-24 13:15:00,56.55,56.64,56.53,56.62,148130.0,47.8423,47.9184,47.8253,47.9015,148130.0
2021-02-24 13:20:00,56.63,56.69,56.59,56.65,146309.0,47.9099,47.9607,47.8761,47.9269,146309.0
2021-02-24 13:25:00,56.64,56.84,56.64,56.83,175103.0,47.9184,48.0876,47.9184,48.0791,175103.0
2021-02-24 13:30:00,56.83,56.94,56.82,56.92,257366.0,48.0791,48.1722,48.0707,48.1553,257366.0
2021-02-24 13:35:00,56.91,56.95,56.83,56.92,233473.0,48.1468,48.1807,48.0791,48.1553,233473.0
2021-02-24 13:40:00,56.91,56.97,56.84,56.85,235637.0,48.1468,48.1976,48.0876,48.0961,235637.0
2021-02-24 13:45:00,56.86,56.98,56.79,56.91,224056.0,48.1045,48.206,48.0453,48.1468,224056.0
2021-02-24 13:50:00,56.9,56.91,56.78,56.81,164114.0,48.1384,48.1468,48.0368,48.0622,164114.0
2021-02-24 13:55:00,56.81,56.85,56.74,56.84,172458.0,48.0622,48.0961,48.003,48.0876,172458.0
2021-02-24 14:00:00,56.84,56.85,56.7,56.72,150703.0,48.0876,48.0961,47.9692,47.9861,150703.0
2021-02-24 14:05:00,56.72,56.78,56.7,56.77,219664.0,47.9861,48.0368,47.9692,48.0284,219664.0
2021-02-24 14:10:00,56.77,56.85,56.77,56.85,153684.0,48.0284,48.0961,48.0284,48.0961,153684.0
2021-02-24 14:15:00,56.84,56.93,56.83,56.91,205676.0,48.0876,48.1637,48.0791,48.1468,205676.0
2021-02-24 14:20:00,56.9,56.94,56.84,56.91,161639.0,48.1384,48.1722,48.0876,48.1468,161639.0
2021-02-24 14:25:00,56.91,56.94,56.87,56.93,209568.0,48.1468,48.1722,48.113,48.1637,209568.0
2021-02-24 14:30:00,56.93,56.98,56.87,56.98,225311.0,48.1637,48.206,48.113,48.206,225311.0
2021-02-24 14:35:00,56.98,56.98,56.91,56.95,142890.0,48.206,48.206,48.1468,48.1807,142890.0
2021-02-24 14:40:00,56.95,56.95,56.86,56.95,189894.0,48.1807,48.1807,48.1045,48.1807,189894.0
2021-02-24 14:45:00,56.94,56.95,56.8,56.8,188781.0,48.1722,48.1807,48.0538,48.0538,188781.0
2021-02-24 14:50:00,56.81,56.92,56.8,56.92,189148.0,48.0622,48.1553,48.0538,48.1553,189148.0
2021-02-24 14:55:00,56.92,56.99,56.91,56.96,260726.0,48.1553,48.2145,48.1468,48.1891,260726.0
2021-02-24 15:00:00,56.96,56.98,56.89,56.9,227433.0,48.1891,48.206,48.1299,48.1384,227433.0
2021-02-24 15:05:00,56.9,56.92,56.82,56.83,167748.0,48.1384,48.1553,48.0707,48.0791,167748.0
2021-02-24 15:10:00,56.82,56.88,56.79,56.83,176821.0,48.0707,48.1214,48.0453,48.0791,176821.0
2021-02-24 15:15:00,56.83,56.86,56.74,56.75,185335.0,48.0791,48.1045,48.003,48.0115,185335.0
2021-02-24 15:20:00,56.76,56.79,56.7,56.77,197465.0,48.0199,48.0453,47.9692,48.0284,197465.0
2021-02-24 15:25:00,56.78,56.88,56.78,56.8,216430.0,48.0368,48.1214,48.0368,48.0538,216430.0
2021-02-24 15:30:00,56.8,56.83,56.73,56.8,203383.0,48.0538,48.0791,47.9945,48.0538,203383.0
2021-02-24 15:35:00,56.8,56.82,56.72,56.8,204616.0,48.0538,48.0707,47.9861,48.0538,204616.0
2021-02-24 15:40:00,56.81,56.82,56.69,56.71,267093.0,48.0622,48.0707,47.9607,47.9776,267093.0
2021-02-24 15:45:00,56.71,56.84,56.68,56.79,385579.0,47.9776,48.0876,47.9522,48.0453,385579.0
2021-02-24 15:50:00,56.79,56.88,56.75,56.81,711231.0,48.0453,48.1214,48.0115,48.0622,711231.0
2021-02-24 15:55:00,56.82,56.82,56.69,56.69,1110885.0,48.0707,48.0707,47.9607,47.9607,1110885.0
2021-02-25 09:30:00,56.98,57.09,56.77,56.89,881432.0,48.206,48.2991,48.0284,48.1299,881432.0
2021-02-25 09:35:00,56.89,57.08,56.58,57.05,664210.0,48.1299,48.2906,47.8676,48.2653,664210.0
2021-02-25 09:40:00,57.06,57.25,56.98,57.05,651752.0,48.2737,48.4345,48.206,48.2653,651752.0
2021-02-25 09:45:00,57.04,57.16,56.98,57.03,580780.0,48.2568,48.3583,48.206,48.2483,580780.0
2021-02-25 09:50:00,57.04,57.04,56.68,56.68,516167.0,48.2568,48.2568,47.9522,47.9522,516167.0
2021-02-25 09:55:00,56.69,56.71,56.51,56.58,554778.0,47.9607,47.9776,47.8084,47.8676,554778.0
2021-02-25 10:00:00,56.59,56.66,56.35,56.66,523750.0,47.8761,47.9353,47.6731,47.9353,523750.0
2021-02-25 10:05:00,56.66,56.69,56.4,56.49,463777.0,47.9353,47.9607,47.7154,47.7915,463777.0
2021-02-25 10:10:00,56.49,56.72,56.46,56.67,321294.0,47.7915,47.9861,47.7661,47.9438,321294.0
2021-02-25 10:15:00,56.66,56.86,56.64,56.84,294237.0,47.9353,48.1045,47.9184,48.0876,294237.0
2021-02-25 10:20:00,56.84,56.96,56.77,56.82,273914.0,48.0876,48.1891,48.0284,48.0707,273914.0
2021-02-25 10:25:00,56.82,56.88,56.7,56.84,270473.0,48.0707,48.1214,47.9692,48.0876,270473.0
2021-02-25 10:30:00,56.84,56.89,56.51,56.52,251646.0,48.0876,48.1299,47.8084,47.8169,251646.0
2021-02-25 10:35:00,56.52,56.56,56.41,56.46,253810.0,47.8169,47.8507,47.7238,47.7661,253810.0
2021-02-25 10:40:00,56.46,56.7,56.43,56.67,232314.0,47.7661,47.9692,47.7407,47.9438,232314.0
2021-02-25 10:45:00,56.67,56.68,56.4,56.42,245145.0,47.9438,47.9522,47.7154,47.7323,245145.0
2021-02-25 10:50:00,56.42,56.43,56.21,56.29,416171.0,47.7323,47.7407,47.5546,47.6223,416171.0
2021-02-25 10:55:00,56.29,56.41,56.24,56.31,240972.0,47.6223,47.7238,47.58,47.6392,240972.0
2021-02-25 11:00:00,56.31,56.34,56.16,56.29,352643.0,47.6392,47.6646,47.5123,47.6223,352643.0
2021-02-25 11:05:00,56.29,56.31,56.11,56.14,291870.0,47.6223,47.6392,47.47,47.4954,291870.0
2021-02-25 11:10:00,56.14,56.28,56.07,56.2,273666.0,47.4954,47.6138,47.4362,47.5461,273666.0
2021-02-25 11:15:00,56.2,56.36,56.13,56.35,154270.0,47.5461,47.6815,47.4869,47.6731,154270.0
2021-02-25 11:20:00,56.35,56.46,56.25,56.46,171862.0,47.6731,47.7661,47.5884,47.7661,171862.0
2021-02-25 11:25:00,56.46,56.54,56.38,56.49,195189.0,47.7661,47.8338,47.6984,47.7915,195189.0
2021-02-25 11:30:00,56.49,56.5,56.38,56.4,160699.0,47.7915,47.8,47.6984,47.7154,160699.0
2021-02-25 11:35:00,56.4,56.5,56.33,56.46,247337.0,47.7154,47.8,47.6561,47.7661,247337.0
2021-02-25 11:40:00,56.47,56.47,56.37,56.42,174457.0,47.7746,47.7746,47.69,47.7323,174457.0
2021-02-25 11:45:00,56.43,56.45,56.18,56.21,258721.0,47.7407,47.7577,47.5292,47.5546,258721.0
2021-02-25 11:50:00,56.21,56.32,56.11,56.31,236981.0,47.5546,47.6477,47.47,47.6392,236981.0
2021-02-25 11:55:00,56.31,56.39,56.23,56.3,167841.0,47.6392,47.7069,47.5715,47.6308,167841.0
2021-02-25 12:00:00,56.29,56.33,56.14,56.23,163456.0,47.6223,47.6561,47.4954,47.5715,163456.0
2021-02-25 12:05:00,56.23,56.25,56.13,56.2,145549.0,47.5715,47.5884,47.4869,47.5461,145549.0
2021-02-25 12:10:00,56.2,56.22,56.02,56.16,312870.0,47.5461,47.5631,47.3939,47.5123,312870.0
2021-02-25 12:15:00,56.16,56.3,56.14,56.15,201191.0,47.5123,47.6308,47.4954,47.5038,201191.0
2021-02-25 12:20:00,56.15,56.26,56.1,56.24,165638.0,47.5038,47.5969,47.4615,47.58,165638.0
2021-02-25 12:25:00,56.23,56.24,56.04,56.1,220761.0,47.5715,47.58,47.4108,47.4615,220761.0
2021-02-25 12:30:00,56.08,56.09,55.87,55.91,324780.0,47.4446,47.4531,47.267,47.3008,324780.0
2021-02-25 12:35:00,55.91,55.99,55.77,55.97,271320.0,47.3008,47.3685,47.1824,47.3516,271320.0
2021-02-25 12:40:00,55.98,55.99,55.85,55.97,181388.0,47.36,47.3685,47.25,47.3516,181388.0
2021-02-25 12:45:00,55.97,56.0,55.85,55.9,175875.0,47.3516,47.3769,47.25,47.2923,175875.0
2021-02-25 12:50:00,55.9,55.93,55.67,55.68,174292.0,47.2923,47.3177,47.0978,47.1062,174292.0
2021-02-25 12:55:00,55.69,55.77,55.47,55.56,396759.0,47.1147,47.1824,46.9286,47.0047,396759.0
2021-02-25 13:00:00,55.55,55.69,55.36,55.45,513301.0,46.9962,47.1147,46.8355,46.9116,513301.0
2021-02-25 13:05:00,55.46,55.56,55.35,55.49,358083.0,46.9201,47.0047,46.827,46.9455,358083.0
2021-02-25 13:10:00,55.48,55.71,55.46,55.69,288415.0,46.937,47.1316,46.9201,47.1147,288415.0
2021-02-25 13:15:00,55.67,55.75,55.53,55.74,237277.0,47.0978,47.1654,46.9793,47.157,237277.0
2021-02-25 13:20:00,55.75,55.89,55.71,55.89,208249.0,47.1654,47.2839,47.1316,47.2839,208249.0
2021-02-25 13:25:00,55.9,55.98,55.86,55.94,197252.0,47.2923,47.36,47.2585,47.3262,197252.0
2021-02-25 13:30:00,55.94,55.96,55.83,55.89,242919.0,47.3262,47.3431,47.2331,47.2839,242919.0
2021-02-25 13:35:00,55.88,56.07,55.81,56.07,181779.0,47.2754,47.4362,47.2162,47.4362,181779.0
2021-02-25 13:40:00,56.07,56.1,55.95,56.04,224515.0,47.4362,47.4615,47.3346,47.4108,224515.0
2021-02-25 13:45:00,56.03,56.03,55.94,56.01,134802.0,47.4023,47.4023,47.3262,47.3854,134802.0
2021-02-25 13:50:00,56.0,56.0,55.76,55.78,166519.0,47.3769,47.3769,47.1739,47.1908,166519.0
2021-02-25 13:55:00,55.79,55.87,55.73,55.87,174427.0,47.1993,47.267,47.1485,47.267,174427.0
2021-02-25 14:00:00,55.86,56.08,55.79,56.03,167239.0,47.2585,47.4446,47.1993,47.4023,167239.0
2021-02-25 14:05:00,56.04,56.2,56.01,56.18,182451.0,47.4108,47.5461,47.3854,47.5292,182451.0
2021-02-25 14:10:00,56.17,56.26,56.15,56.18,147643.0,47.5208,47.5969,47.5038,47.5292,147643.0
2021-02-25 14:15:00,56.19,56.34,56.19,56.32,228337.0,47.5377,47.6646,47.5377,47.6477,228337.0
2021-02-25 14:20:00,56.33,56.44,56.31,56.36,182159.0,47.6561,47.7492,47.6392,47.6815,182159.0
2021-02-25 14:25:00,56.36,56.43,56.32,56.37,122099.0,47.6815,47.7407,47.6477,47.69,122099.0
2021-02-25 14:30:00,56.37,56.37,56.26,56.3,193248.0,47.69,47.69,47.5969,47.6308,193248.0
2021-02-25 14:35:00,56.28,56.34,56.21,56.22,197713.0,47.6138,47.6646,47.5546,47.5631,197713.0
2021-02-25 14:40:00,56.2,56.29,56.16,56.23,192800.0,47.5461,47.6223,47.5123,47.5715,192800.0
2021-02-25 14:45:00,56.23,56.25,56.11,56.16,208657.0,47.5715,47.5884,47.47,47.5123,208657.0
2021-02-25 14:50:00,56.17,56.25,56.06,56.09,157941.0,47.5208,47.5884,47.4277,47.4531,157941.0
2021-02-25 14:55:00,56.09,56.16,56.02,56.03,181262.0,47.4531,47.5123,47.3939,47.4023,181262.0
2021-02-25 15:00:00,56.03,56.13,55.99,56.01,244689.0,47.4023,47.4869,47.3685,47.3854,244689.0
2021-02-25 15:05:00,56.01,56.05,55.75,55.78,316575.0,47.3854,47.4192,47.1654,47.1908,316575.0
2021-02-25 15:10:00,55.77,55.89,55.72,55.76,293270.0,47.1824,47.2839,47.1401,47.1739,293270.0
2021-02-25 15:15:00,55.75,55.83,55.63,55.76,294999.0,47.1654,47.2331,47.0639,47.1739,294999.0
2021-02-25 15:20:00,55.75,55.85,55.7,55.73,248363.0,47.1654,47.25,47.1231,47.1485,248363.0
2021-02-25 15:25:00,55.73,55.84,55.65,55.7,333550.0,47.1485,47.2416,47.0808,47.1231,333550.0
2021-02-25 15:30:00,55.69,55.82,55.58,55.58,369079.0,47.1147,47.2247,47.0216,47.0216,369079.0
2021-02-25 15:35:00,55.58,55.65,55.5,55.64,343454.0,47.0216,47.0808,46.9539,47.0724,343454.0
2021-02-25 15:40:00,55.64,55.78,55.48,55.73,439202.0,47.0724,47.1908,46.937,47.1485,439202.0
2021-02-25 15:45:00,55.72,55.91,55.69,55.76,410827.0,47.1401,47.3008,47.1147,47.1739,410827.0
2021-02-25 15:50:00,55.77,55.96,55.7,55.92,723666.0,47.1824,47.3431,47.1231,47.3093,723666.0
2021-02-25 15:55:00,55.93,55.99,55.75,55.76,1228560.0,47.3177,47.3685,47.1654,47.1739,1228560.0
2021-02-26 09:30:00,54.41,54.9,54.12,54.53,1340340.0,46.0318,46.4463,45.7864,46.1333,1340340.0
2021-02-26 09:35:00,54.53,54.59,54.31,54.35,545196.0,46.1333,46.1841,45.9472,45.981,545196.0
2021-02-26 09:40:00,54.34,54.57,54.25,54.49,411107.0,45.9726,46.1671,45.8964,46.0995,411107.0
2021-02-26 09:45:00,54.5,54.94,54.49,54.57,396811.0,46.1079,46.4802,46.0995,46.1671,396811.0
2021-02-26 09:50:00,54.57,54.62,53.96,54.1,732988.0,46.1671,46.2094,45.6511,45.7695,732988.0
2021-02-26 09:55:00,54.1,54.18,53.83,53.86,513385.0,45.7695,45.8372,45.5411,45.5665,513385.0
2021-02-26 10:00:00,53.86,53.94,53.64,53.94,748386.0,45.5665,45.6342,45.3803,45.6342,748386.0
2021-02-26 10:05:00,53.94,53.96,53.4,53.45,737569.0,45.6342,45.6511,45.1773,45.2196,737569.0
2021-02-26 10:10:00,53.45,53.73,53.38,53.59,747043.0,45.2196,45.4565,45.1604,45.338,747043.0
2021-02-26 10:15:00,53.58,53.8,53.54,53.61,489580.0,45.3296,45.5157,45.2957,45.355,489580.0
2021-02-26 10:20:00,53.62,53.64,53.42,53.44,494426.0,45.3634,45.3803,45.1942,45.2111,494426.0
2021-02-26 10:25:00,53.45,53.59,53.12,53.18,635495.0,45.2196,45.338,44.9404,44.9912,635495.0
2021-02-26 10:30:00,53.17,53.6,53.15,53.53,496032.0,44.9827,45.3465,44.9658,45.2873,496032.0
2021-02-26 10:35:00,53.54,54.07,53.52,53.97,559645.0,45.2957,45.7441,45.2788,45.6595,559645.0
2021-02-26 10:40:00,53.96,54.03,53.72,53.97,390402.0,45.6511,45.7103,45.448,45.6595,390402.0
2021-02-26 10:45:00,53.96,54.18,53.87,54.07,292401.0,45.6511,45.8372,45.5749,45.7441,292401.0
2021-02-26 10:50:00,54.06,54.15,53.97,54.05,373675.0,45.7357,45.8118,45.6595,45.7272,373675.0
2021-02-26 10:55:00,54.05,54.1,53.72,53.76,466929.0,45.7272,45.7695,45.448,45.4819,466929.0
2021-02-26 11:00:00,53.76,54.06,53.65,54.0,285703.0,45.4819,45.7357,45.3888,45.6849,285703.0
2021-02-26 11:05:00,54.0,54.25,53.99,54.15,257527.0,45.6849,45.8964,45.6765,45.8118,257527.0
2021-02-26 11:10:00,54.15,54.22,54.05,54.19,242403.0,45.8118,45.871,45.7272,45.8457,242403.0
2021-02-26 11:15:00,54.2,54.31,54.0,54.03,201586.0,45.8541,45.9472,45.6849,45.7103,201586.0
2021-02-26 11:20:00,54.03,54.12,53.97,54.12,199314.0,45.7103,45.7864,45.6595,45.7864,199314.0
2021-02-26 11:25:00,54.12,54.19,54.03,54.09,185582.0,45.7864,45.8457,45.7103,45.7611,185582.0
2021-02-26 11:30:00,54.09,54.31,54.03,54.29,269205.0,45.7611,45.9472,45.7103,45.9303,269205.0
2021-02-26 11:35:00,54.28,54.46,54.27,54.4,160203.0,45.9218,46.0741,45.9133,46.0233,160203.0
2021-02-26 11:40:00,54.4,54.55,54.32,54.42,214124.0,46.0233,46.1502,45.9556,46.0402,214124.0
2021-02-26 11:45:00,54.41,54.43,54.2,54.3,226246.0,46.0318,46.0487,45.8541,45.9387,226246.0
2021-02-26 11:50:00,54.3,54.33,54.09,54.13,172811.0,45.9387,45.9641,45.7611,45.7949,172811.0
2021-02-26 11:55:00,54.13,54.27,54.07,54.26,146177.0,45.7949,45.9133,45.7441,45.9049,146177.0
2021-02-26 12:00:00,54.27,54.54,54.23,54.52,373619.0,45.9133,46.1418,45.8795,46.1248,373619.0
2021-02-26 12:05:00,54.52,54.65,54.41,54.59,271301.0,46.1248,46.2348,46.0318,46.1841,271301.0
2021-02-26 12:10:00,54.6,54.79,54.55,54.78,320017.0,46.1925,46.3533,46.1502,46.3448,320017.0
2021-02-26 12:15:00,54.78,54.95,54.74,54.91,254692.0,46.3448,46.4886,46.311,46.4548,254692.0
2021-02-26 12:20:00,54.91,54.97,54.8,54.82,207408.0,46.4548,46.5055,46.3617,46.3786,207408.0
2021-02-26 12:25:00,54.81,54.87,54.68,54.79,195052.0,46.3702,46.4209,46.2602,46.3533,195052.0
2021-02-26 12:30:00,54.8,54.9,54.77,54.83,138983.0,46.3617,46.4463,46.3363,46.3871,138983.0
2021-02-26 12:35:00,54.82,54.9,54.75,54.8,151160.0,46.3786,46.4463,46.3194,46.3617,151160.0
2021-02-26 12:40:00,54.79,54.89,54.78,54.84,144939.0,46.3533,46.4379,46.3448,46.3956,144939.0
2021-02-26 12:45:00,54.84,54.88,54.63,54.67,181024.0,46.3956,46.4294,46.2179,46.2517,181024.0
2021-02-26 12:50:00,54.66,54.81,54.64,54.71,135079.0,46.2433,46.3702,46.2264,46.2856,135079.0
2021-02-26 12:55:00,54.71,54.74,54.55,54.59,255330.0,46.2856,46.311,46.1502,46.1841,255330.0
2021-02-26 13:00:00,54.59,54.63,54.52,54.59,181370.0,46.1841,46.2179,46.1248,46.1841,181370.0
2021-02-26 13:05:00,54.59,54.73,54.52,54.73,177432.0,46.1841,46.3025,46.1248,46.3025,177432.0
2021-02-26 13:10:00,54.73,54.75,54.64,54.73,141046.0,46.3025,46.3194,46.2264,46.3025,141046.0
2021-02-26 13:15:00,54.73,54.82,54.69,54.81,115424.0,46.3025,46.3786,46.2687,46.3702,115424.0
2021-02-26 13:20:00,54.81,54.91,54.79,54.84,128404.0,46.3702,46.4548,46.3533,46.3956,128404.0
2021-02-26 13:25:00,54.84,54.88,54.79,54.81,134604.0,46.3956,46.4294,46.3533,46.3702,134604.0
2021-02-26 13:30:00,54.82,54.84,54.58,54.66,176514.0,46.3786,46.3956,46.1756,46.2433,176514.0
2021-02-26 13:35:00,54.66,54.66,54.52,54.54,171975.0,46.2433,46.2433,46.1248,46.1418,171975.0
2021-02-26 13:40:00,54.54,54.67,54.52,54.64,212418.0,46.1418,46.2517,46.1248,46.2264,212418.0
2021-02-26 13:45:00,54.65,54.72,54.45,54.61,296123.0,46.2348,46.294,46.0656,46.201,296123.0
2021-02-26 13:50:00,54.61,54.63,54.5,54.58,162874.0,46.201,46.2179,46.1079,46.1756,162874.0
2021-02-26 13:55:00,54.57,54.72,54.56,54.56,188224.0,46.1671,46.294,46.1587,46.1587,188224.0
2021-02-26 14:00:00,54.56,54.67,54.5,54.51,149477.0,46.1587,46.2517,46.1079,46.1164,149477.0
2021-02-26 14:05:00,54.52,54.56,54.38,54.48,199682.0,46.1248,46.1587,46.0064,46.091,199682.0
2021-02-26 14:10:00,54.48,54.53,54.42,54.44,156755.0,46.091,46.1333,46.0402,46.0572,156755.0
2021-02-26 14:15:00,54.44,54.49,54.29,54.32,181689.0,46.0572,46.0995,45.9303,45.9556,181689.0
2021-02-26 14:20:00,54.32,54.46,54.28,54.36,202326.0,45.9556,46.0741,45.9218,45.9895,202326.0
2021-02-26 14:25:00,54.36,54.39,54.26,54.29,124399.0,45.9895,46.0149,45.9049,45.9303,124399.0
2021-02-26 14:30:00,54.29,54.42,54.27,54.4,130549.0,45.9303,46.0402,45.9133,46.0233,130549.0
2021-02-26 14:35:00,54.4,54.45,54.33,54.4,107607.0,46.0233,46.0656,45.9641,46.0233,107607.0
2021-02-26 14:40:00,54.4,54.46,54.33,54.43,154537.0,46.0233,46.0741,45.9641,46.0487,154537.0
2021-02-26 14:45:00,54.44,54.6,54.44,54.6,162279.0,46.0572,46.1925,46.0572,46.1925,162279.0
2021-02-26 14:50:00,54.6,54.7,54.54,54.68,159434.0,46.1925,46.2771,46.1418,46.2602,159434.0
2021-02-26 14:55:00,54.67,54.79,54.67,54.74,175145.0,46.2517,46.3533,46.2517,46.311,175145.0
2021-02-26 15:00:00,54.73,54.89,54.71,54.87,202377.0,46.3025,46.4379,46.2856,46.4209,202377.0
2021-02-26 15:05:00,54.88,54.9,54.79,54.87,210998.0,46.4294,46.4463,46.3533,46.4209,210998.0
2021-02-26 15:10:00,54.86,54.88,54.75,54.77,318924.0,46.4125,46.4294,46.3194,46.3363,318924.0
2021-02-26 15:15:00,54.77,54.85,54.77,54.82,207042.0,46.3363,46.404,46.3363,46.3786,207042.0
2021-02-26 15:20:00,54.83,54.88,54.68,54.69,234309.0,46.3871,46.4294,46.2602,46.2687,234309.0
2021-02-26 15:25:00,54.69,54.72,54.59,54.59,303698.0,46.2687,46.294,46.1841,46.1841,303698.0
2021-02-26 15:30:00,54.59,54.72,54.57,54.69,290807.0,46.1841,46.294,46.1671,46.2687,290807.0
2021-02-26 15:35:00,54.69,54.73,54.6,54.64,269152.0,46.2687,46.3025,46.1925,46.2264,269152.0
2021-02-26 15:40:00,54.63,54.88,54.61,54.8,329778.0,46.2179,46.4294,46.201,46.3617,329778.0
2021-02-26 15:45:00,54.8,55.05,54.8,55.04,582486.0,46.3617,46.5732,46.3617,46.5648,582486.0
2021-02-26 15:50:00,55.03,55.06,54.77,54.79,604075.0,46.5563,46.5817,46.3363,46.3533,604075.0
2021-02-26 15:55:00,54.78,54.84,54.37,54.38,1612457.0,46.3448,46.3956,45.9979,46.0064,1612457.0
2021-03-01 09:30:00,56.47,56.68,56.13,56.68,1749455.0,47.7746,47.9522,47.4869,47.9522,1749455.0
2021-03-01 09:35:00,56.68,57.09,56.64,56.95,1327969.0,47.9522,48.2991,47.9184,48.1807,1327969.0
2021-03-01 09:40:00,56.96,56.96,56.48,56.79,856721.0,48.1891,48.1891,47.783,48.0453,856721.0
2021-03-01 09:45:00,56.79,56.92,56.74,56.86,583493.0,48.0453,48.1553,48.003,48.1045,583493.0
2021-03-01 09:50:00,56.87,56.97,56.73,56.79,803231.0,48.113,48.1976,47.9945,48.0453,803231.0
2021-03-01 09:55:00,56.8,57.14,56.8,57.02,755219.0,48.0538,48.3414,48.0538,48.2399,755219.0
2021-03-01 10:00:00,57.03,57.1,56.81,57.05,481596.0,48.2483,48.3076,48.0622,48.2653,481596.0
2021-03-01 10:05:00,57.04,57.16,57.0,57.11,521855.0,48.2568,48.3583,48.223,48.316,521855.0
2021-03-01 10:10:00,57.12,57.27,57.05,57.23,757574.0,48.3245,48.4514,48.2653,48.4175,757574.0
2021-03-01 10:15:00,57.24,57.49,57.23,57.46,656439.0,48.426,48.6375,48.4175,48.6121,656439.0
2021-03-01 10:20:00,57.46,57.58,57.44,57.55,582311.0,48.6121,48.7137,48.5952,48.6883,582311.0
2021-03-01 10:25:00,57.56,57.61,57.25,57.32,547917.0,48.6967,48.739,48.4345,48.4937,547917.0
2021-03-01 10:30:00,57.32,57.52,57.28,57.47,360538.0,48.4937,48.6629,48.4598,48.6206,360538.0
2021-03-01 10:35:00,57.47,57.48,57.38,57.38,326381.0,48.6206,48.6291,48.5444,48.5444,326381.0
2021-03-01 10:40:00,57.39,57.44,57.25,57.39,396250.0,48.5529,48.5952,48.4345,48.5529,396250.0
2021-03-01 10:45:00,57.39,57.5,57.34,57.47,333960.0,48.5529,48.646,48.5106,48.6206,333960.0
2021-03-01 10:50:00,57.47,57.48,57.28,57.37,282066.0,48.6206,48.6291,48.4598,48.536,282066.0
2021-03-01 10:55:00,57.36,57.47,57.35,57.41,203661.0,48.5275,48.6206,48.5191,48.5698,203661.0
2021-03-01 11:00:00,57.41,57.43,57.25,57.29,479688.0,48.5698,48.5867,48.4345,48.4683,479688.0
2021-03-01 11:05:00,57.3,57.32,57.16,57.26,281191.0,48.4768,48.4937,48.3583,48.4429,281191.0
2021-03-01 11:10:00,57.25,57.45,57.24,57.4,267727.0,48.4345,48.6037,48.426,48.5614,267727.0
2021-03-01 11:15:00,57.41,57.54,57.36,57.52,334377.0,48.5698,48.6798,48.5275,48.6629,334377.0
2021-03-01 11:20:00,57.51,57.54,57.44,57.51,271931.0,48.6544,48.6798,48.5952,48.6544,271931.0
2021-03-01 11:25:00,57.5,57.53,57.32,57.36,222260.0,48.646,48.6714,48.4937,48.5275,222260.0
2021-03-01 11:30:00,57.36,57.53,57.35,57.49,272492.0,48.5275,48.6714,48.5191,48.6375,272492.0
2021-03-01 11:35:00,57.48,57.52,57.35,57.37,218487.0,48.6291,48.6629,48.5191,48.536,218487.0
2021-03-01 11:40:00,57.37,57.39,57.18,57.23,254947.0,48.536,48.5529,48.3752,48.4175,254947.0
2021-03-01 11:45:00,57.22,57.22,57.04,57.07,279044.0,48.4091,48.4091,48.2568,48.2822,279044.0
2021-03-01 11:50:00,57.08,57.1,56.95,56.96,230342.0,48.2906,48.3076,48.1807,48.1891,230342.0
2021-03-01 11:55:00,56.97,57.09,56.93,57.03,260869.0,48.1976,48.2991,48.1637,48.2483,260869.0
2021-03-01 12:00:00,57.04,57.12,57.02,57.03,196648.0,48.2568,48.3245,48.2399,48.2483,196648.0
2021-03-01 12:05:00,57.02,57.15,57.01,57.13,282754.0,48.2399,48.3499,48.2314,48.3329,282754.0
2021-03-01 12:10:00,57.12,57.18,57.11,57.17,193209.0,48.3245,48.3752,48.316,48.3668,193209.0
2021-03-01 12:15:00,57.16,57.16,56.9,56.94,251799.0,48.3583,48.3583,48.1384,48.1722,251799.0
2021-03-01 12:20:00,56.94,57.1,56.84,57.07,328280.0,48.1722,48.3076,48.0876,48.2822,328280.0
2021-03-01 12:25:00,57.06,57.11,57.03,57.07,202960.0,48.2737,48.316,48.2483,48.2822,202960.0
2021-03-01 12:30:00,57.07,57.11,56.98,57.07,227909.0,48.2822,48.316,48.206,48.2822,227909.0
2021-03-01 12:35:00,57.08,57.11,57.01,57.03,221960.0,48.2906,48.316,48.2314,48.2483,221960.0
2021-03-01 12:40:00,57.03,57.04,56.93,57.03,208156.0,48.2483,48.2568,48.1637,48.2483,208156.0
2021-03-01 12:45:00,57.02,57.03,56.86,56.95,260489.0,48.2399,48.2483,48.1045,48.1807,260489.0
2021-03-01 12:50:00,56.96,57.05,56.94,56.98,431435.0,48.1891,48.2653,48.1722,48.206,431435.0
2021-03-01 12:55:00,56.97,56.97,56.62,56.63,539952.0,48.1976,48.1976,47.9015,47.9099,539952.0
2021-03-01 13:00:00,56.63,56.76,56.45,56.53,358253.0,47.9099,48.0199,47.7577,47.8253,358253.0
2021-03-01 13:05:00,56.53,56.58,56.45,56.5,265769.0,47.8253,47.8676,47.7577,47.8,265769.0
2021-03-01 13:10:00,56.49,56.53,56.31,56.31,429786.0,47.7915,47.8253,47.6392,47.6392,429786.0
2021-03-01 13:15:00,56.31,56.35,56.22,56.23,439942.0,47.6392,47.6731,47.5631,47.5715,439942.0
2021-03-01 13:20:00,56.23,56.37,56.17,56.37,264965.0,47.5715,47.69,47.5208,47.69,264965.0
2021-03-01 13:25:00,56.37,56.45,56.3,56.43,220455.0,47.69,47.7577,47.6308,47.7407,220455.0
2021-03-01 13:30:00,56.43,56.57,56.39,56.52,207530.0,47.7407,47.8592,47.7069,47.8169,207530.0
2021-03-01 13:35:00,56.53,56.64,56.51,56.64,207762.0,47.8253,47.9184,47.8084,47.9184,207762.0
2021-03-01 13:40:00,56.64,56.73,56.58,56.71,205209.0,47.9184,47.9945,47.8676,47.9776,205209.0
2021-03-01 13:45:00,56.71,56.73,56.59,56.73,146819.0,47.9776,47.9945,47.8761,47.9945,146819.0
2021-03-01 13:50:00,56.72,56.8,56.65,56.79,206166.0,47.9861,48.0538,47.9269,48.0453,206166.0
2021-03-01 13:55:00,56.79,56.9,56.78,56.89,168562.0,48.0453,48.1384,48.0368,48.1299,168562.0
2021-03-01 14:00:00,56.9,57.1,56.87,57.03,357673.0,48.1384,48.3076,48.113,48.2483,357673.0
2021-03-01 14:05:00,57.03,57.14,56.94,56.99,339230.0,48.2483,48.3414,48.1722,48.2145,339230.0
2021-03-01 14:10:00,56.99,57.06,56.93,57.0,233327.0,48.2145,48.2737,48.1637,48.223,233327.0
2021-03-01 14:15:00,57.0,57.03,56.84,56.86,186396.0,48.223,48.2483,48.0876,48.1045,186396.0
2021-03-01 14:20:00,56.86,56.91,56.83,56.84,125947.0,48.1045,48.1468,48.0791,48.0876,125947.0
2021-03-01 14:25:00,56.84,56.92,56.78,56.88,290168.0,48.0876,48.1553,48.0368,48.1214,290168.0
2021-03-01 14:30:00,56.89,56.98,56.86,56.98,143338.0,48.1299,48.206,48.1045,48.206,143338.0
2021-03-01 14:35:00,56.97,57.0,56.93,56.98,204411.0,48.1976,48.223,48.1637,48.206,204411.0
2021-03-01 14:40:00,56.98,57.11,56.97,57.1,260629.0,48.206,48.316,48.1976,48.3076,260629.0
2021-03-01 14:45:00,57.11,57.11,57.0,57.03,243255.0,48.316,48.316,48.223,48.2483,243255.0
2021-03-01 14:50:00,57.04,57.05,56.94,56.96,152059.0,48.2568,48.2653,48.1722,48.1891,152059.0
2021-03-01 14:55:00,56.96,56.98,56.85,56.86,136320.0,48.1891,48.206,48.0961,48.1045,136320.0
2021-03-01 15:00:00,56.86,56.86,56.76,56.76,231352.0,48.1045,48.1045,48.0199,48.0199,231352.0
2021-03-01 15:05:00,56.77,56.77,56.66,56.7,240821.0,48.0284,48.0284,47.9353,47.9692,240821.0
2021-03-01 15:10:00,56.71,56.72,56.64,56.67,138119.0,47.9776,47.9861,47.9184,47.9438,138119.0
2021-03-01 15:15:00,56.67,56.68,56.51,56.65,278541.0,47.9438,47.9522,47.8084,47.9269,278541.0
2021-03-01 15:20:00,56.65,56.67,56.57,56.58,193499.0,47.9269,47.9438,47.8592,47.8676,193499.0
2021-03-01 15:25:00,56.57,56.6,56.51,56.56,212792.0,47.8592,47.8846,47.8084,47.8507,212792.0
2021-03-01 15:30:00,56.56,56.65,56.54,56.6,249170.0,47.8507,47.9269,47.8338,47.8846,249170.0
2021-03-01 15:35:00,56.6,56.62,56.43,56.46,403677.0,47.8846,47.9015,47.7407,47.7661,403677.0
2021-03-01 15:40:00,56.46,56.67,56.45,56.64,373619.0,47.7661,47.9438,47.7577,47.9184,373619.0
2021-03-01 15:45:00,56.63,56.65,56.46,56.47,525781.0,47.9099,47.9269,47.7661,47.7746,525781.0
2021-03-01 15:50:00,56.47,56.53,56.41,56.45,705653.0,47.7746,47.8253,47.7238,47.7577,705653.0
2021-03-01 15:55:00,56.46,56.52,56.39,56.41,1406616.0,47.7661,47.8169,47.7069,47.7238,1406616.0
2021-03-02 09:30:00,56.65,56.65,56.21,56.3,890232.0,47.9269,47.9269,47.5546,47.6308,890232.0
2021-03-02 09:35:00,56.3,56.96,56.29,56.75,675297.0,47.6308,48.1891,47.6223,48.0115,675297.0
2021-03-02 09:40:00,56.76,56.86,56.65,56.8,403280.0,48.0199,48.1045,47.9269,48.0538,403280.0
2021-03-02 09:45:00,56.8,56.95,56.67,56.69,447505.0,48.0538,48.1807,47.9438,47.9607,447505.0
2021-03-02 09:50:00,56.69,56.75,56.44,56.74,425354.0,47.9607,48.0115,47.7492,48.003,425354.0
2021-03-02 09:55:00,56.74,56.9,56.64,56.64,494506.0,48.003,48.1384,47.9184,47.9184,494506.0
2021-03-02 10:00:00,56.63,56.73,56.52,56.6,236367.0,47.9099,47.9945,47.8169,47.8846,236367.0
2021-03-02 10:05:00,56.58,56.73,56.51,56.65,218241.0,47.8676,47.9945,47.8084,47.9269,218241.0
2021-03-02 10:10:00,56.65,56.78,56.51,56.6,229262.0,47.9269,48.0368,47.8084,47.8846,229262.0
2021-03-02 10:15:00,56.6,56.8,56.59,56.73,286086.0,47.8846,48.0538,47.8761,47.9945,286086.0
2021-03-02 10:20:00,56.74,56.85,56.6,56.63,333163.0,48.003,48.0961,47.8846,47.9099,333163.0
2021-03-02 10:25:00,56.63,56.73,56.42,56.43,450860.0,47.9099,47.9945,47.7323,47.7407,450860.0
2021-03-02 10:30:00,56.43,56.7,56.39,56.65,381255.0,47.7407,47.9692,47.7069,47.9269,381255.0
2021-03-02 10:35:00,56.64,56.69,56.45,56.47,253461.0,47.9184,47.9607,47.7577,47.7746,253461.0
2021-03-02 10:40:00,56.47,56.67,56.45,56.6,238222.0,47.7746,47.9438,47.7577,47.8846,238222.0
2021-03-02 10:45:00,56.6,56.79,56.52,56.79,294255.0,47.8846,48.0453,47.8169,48.0453,294255.0
2021-03-02 10:50:00,56.78,56.8,56.58,56.64,217252.0,48.0368,48.0538,47.8676,47.9184,217252.0
2021-03-02 10:55:00,56.64,56.72,56.61,56.66,158812.0,47.9184,47.9861,47.893,47.9353,158812.0
2021-03-02 11:00:00,56.67,56.72,56.44,56.55,233683.0,47.9438,47.9861,47.7492,47.8423,233683.0
2021-03-02 11:05:00,56.55,56.57,56.46,56.47,115398.0,47.8423,47.8592,47.7661,47.7746,115398.0
2021-03-02 11:10:00,56.47,56.59,56.38,56.59,323010.0,47.7746,47.8761,47.6984,47.8761,323010.0
2021-03-02 11:15:00,56.59,56.65,56.5,56.61,215303.0,47.8761,47.9269,47.8,47.893,215303.0
2021-03-02 11:20:00,56.6,56.65,56.33,56.36,224894.0,47.8846,47.9269,47.6561,47.6815,224894.0
2021-03-02 11:25:00,56.37,56.4,56.31,56.39,235916.0,47.69,47.7154,47.6392,47.7069,235916.0
2021-03-02 11:30:00,56.39,56.45,56.25,56.3,361090.0,47.7069,47.7577,47.5884,47.6308,361090.0
2021-03-02 11:35:00,56.3,56.39,56.27,56.34,314126.0,47.6308,47.7069,47.6054,47.6646,314126.0
2021-03-02 11:40:00,56.34,56.35,56.2,56.34,330234.0,47.6646,47.6731,47.5461,47.6646,330234.0
2021-03-02 11:45:00,56.33,56.36,56.27,56.28,266216.0,47.6561,47.6815,47.6054,47.6138,266216.0
2021-03-02 11:50:00,56.27,56.27,56.17,56.26,230797.0,47.6054,47.6054,47.5208,47.5969,230797.0
2021-03-02 11:55:00,56.26,56.32,56.25,56.25,150815.0,47.5969,47.6477,47.5884,47.5884,150815.0
2021-03-02 12:00:00,56.25,56.25,56.13,56.24,268582.0,47.5884,47.5884,47.4869,47.58,268582.0
2021-03-02 12:05:00,56.24,56.32,56.19,56.3,318865.0,47.58,47.6477,47.5377,47.6308,318865.0
2021-03-02 12:10:00,56.3,56.32,56.2,56.21,244820.0,47.6308,47.6477,47.5461,47.5546,244820.0
2021-03-02 12:15:00,56.21,56.31,56.2,56.29,353300.0,47.5546,47.6392,47.5461,47.6223,353300.0
2021-03-02 12:20:00,56.29,56.29,56.22,56.26,213601.0,47.6223,47.6223,47.5631,47.5969,213601.0
2021-03-02 12:25:00,56.26,56.27,56.21,56.23,228642.0,47.5969,47.6054,47.5546,47.5715,228642.0
2021-03-02 12:30:00,56.22,56.31,56.2,56.3,175100.0,47.5631,47.6392,47.5461,47.6308,175100.0
2021-03-02 12:35:00,56.31,56.48,56.3,56.46,155855.0,47.6392,47.783,47.6308,47.7661,155855.0
2021-03-02 12:40:00,56.45,56.57,56.45,56.55,152336.0,47.7577,47.8592,47.7577,47.8423,152336.0
2021-03-02 12:45:00,56.54,56.56,56.47,56.47,186223.0,47.8338,47.8507,47.7746,47.7746,186223.0
2021-03-02 12:50:00,56.48,56.55,56.43,56.54,159369.0,47.783,47.8423,47.7407,47.8338,159369.0
2021-03-02 12:55:00,56.53,56.55,56.48,56.55,119600.0,47.8253,47.8423,47.783,47.8423,119600.0
2021-03-02 13:00:00,56.55,56.68,56.54,56.63,172892.0,47.8423,47.9522,47.8338,47.9099,172892.0
2021-03-02 13:05:00,56.64,56.66,56.58,56.6,178786.0,47.9184,47.9353,47.8676,47.8846,178786.0
2021-03-02 13:10:00,56.6,56.64,56.5,56.64,345816.0,47.8846,47.9184,47.8,47.9184,345816.0
2021-03-02 13:15:00,56.64,56.65,56.59,56.6,72976.0,47.9184,47.9269,47.8761,47.8846,72976.0
2021-03-02 13:20:00,56.6,56.65,56.55,56.65,113899.0,47.8846,47.9269,47.8423,47.9269,113899.0
2021-03-02 13:25:00,56.65,56.67,56.59,56.64,114967.0,47.9269,47.9438,47.8761,47.9184,114967.0
2021-03-02 13:30:00,56.64,56.65,56.54,56.56,115037.0,47.9184,47.9269,47.8338,47.8507,115037.0
2021-03-02 13:35:00,56.57,56.66,56.57,56.65,139773.0,47.8592,47.9353,47.8592,47.9269,139773.0
2021-03-02 13:40:00,56.64,56.73,56.59,56.67,196920.0,47.9184,47.9945,47.8761,47.9438,196920.0
2021-03-02 13:45:00,56.66,56.78,56.64,56.75,140810.0,47.9353,48.0368,47.9184,48.0115,140810.0
2021-03-02 13:50:00,56.75,56.78,56.68,56.71,126266.0,48.0115,48.0368,47.9522,47.9776,126266.0
2021-03-02 13:55:00,56.71,56.8,56.7,56.76,162551.0,47.9776,48.0538,47.9692,48.0199,162551.0
2021-03-02 14:00:00,56.77,56.87,56.76,56.77,245142.0,48.0284,48.113,48.0199,48.0284,245142.0
2021-03-02 14:05:00,56.78,56.82,56.45,56.66,393390.0,48.0368,48.0707,47.7577,47.9353,393390.0
2021-03-02 14:10:00,56.66,56.68,56.57,56.61,224710.0,47.9353,47.9522,47.8592,47.893,224710.0
2021-03-02 14:15:00,56.6,56.65,56.54,56.56,128120.0,47.8846,47.9269,47.8338,47.8507,128120.0
2021-03-02 14:20:00,56.56,56.68,56.55,56.62,151547.0,47.8507,47.9522,47.8423,47.9015,151547.0
2021-03-02 14:25:00,56.61,56.62,56.39,56.42,167011.0,47.893,47.9015,47.7069,47.7323,167011.0
2021-03-02 14:30:00,56.42,56.5,56.37,56.49,140595.0,47.7323,47.8,47.69,47.7915,140595.0
2021-03-02 14:35:00,56.49,56.55,56.43,56.51,132012.0,47.7915,47.8423,47.7407,47.8084,132012.0
2021-03-02 14:40:00,56.51,56.57,56.49,56.5,91701.0,47.8084,47.8592,47.7915,47.8,91701.0
2021-03-02 14:45:00,56.5,56.56,56.45,56.53,108726.0,47.8,47.8507,47.7577,47.8253,108726.0
2021-03-02 14:50:00,56.53,56.61,56.47,56.56,116815.0,47.8253,47.893,47.7746,47.8507,116815.0
2021-03-02 14:55:00,56.55,56.6,56.46,56.48,117042.0,47.8423,47.8846,47.7661,47.783,117042.0
2021-03-02 15:00:00,56.48,56.56,56.44,56.49,141117.0,47.783,47.8507,47.7492,47.7915,141117.0
2021-03-02 15:05:00,56.49,56.54,56.46,56.49,160337.0,47.7915,47.8338,47.7661,47.7915,160337.0
2021-03-02 15:10:00,56.49,56.53,56.41,56.43,212268.0,47.7915,47.8253,47.7238,47.7407,212268.0
2021-03-02 15:15:00,56.43,56.51,56.4,56.43,181301.0,47.7407,47.8084,47.7154,47.7407,181301.0
2021-03-02 15:20:00,56.43,56.49,56.37,56.41,204469.0,47.7407,47.7915,47.69,47.7238,204469.0
2021-03-02 15:25:00,56.41,56.44,56.34,56.36,179025.0,47.7238,47.7492,47.6646,47.6815,179025.0
2021-03-02 15:30:00,56.36,56.38,56.25,56.3,344077.0,47.6815,47.6984,47.5884,47.6308,344077.0
2021-03-02 15:35:00,56.3,56.36,56.25,56.32,259854.0,47.6308,47.6815,47.5884,47.6477,259854.0
2021-03-02 15:40:00,56.33,56.45,56.29,56.44,304882.0,47.6561,47.7577,47.6223,47.7492,304882.0
2021-03-02 15:45:00,56.44,56.5,56.34,56.38,400964.0,47.7492,47.8,47.6646,47.6984,400964.0
2021-03-02 15:50:00,56.37,56.48,56.36,56.36,654817.0,47.69,47.783,47.6815,47.6815,654817.0
2021-03-02 15:55:00,56.36,56.4,56.02,56.08,2080870.0,47.6815,47.7154,47.3939,47.4446,2080870.0
2021-03-03 09:30:00,56.42,56.64,56.35,56.48,999961.0,47.7323,47.9184,47.6731,47.783,999961.0
2021-03-03 09:35:00,56.49,56.55,56.23,56.44,619116.0,47.7915,47.8423,47.5715,47.7492,619116.0
2021-03-03 09:40:00,56.44,56.5,56.23,56.37,394918.0,47.7492,47.8,47.5715,47.69,394918.0
2021-03-03 09:45:00,56.38,56.77,56.32,56.73,408491.0,47.6984,48.0284,47.6477,47.9945,408491.0
2021-03-03 09:50:00,56.73,56.83,56.64,56.69,538510.0,47.9945,48.0791,47.9184,47.9607,538510.0
2021-03-03 09:55:00,56.69,56.72,56.37,56.38,439660.0,47.9607,47.9861,47.69,47.6984,439660.0
2021-03-03 10:00:00,56.37,56.53,56.3,56.49,356058.0,47.69,47.8253,47.6308,47.7915,356058.0
2021-03-03 10:05:00,56.48,56.49,56.19,56.39,385190.0,47.783,47.7915,47.5377,47.7069,385190.0
2021-03-03 10:10:00,56.38,56.46,56.3,56.43,233131.0,47.6984,47.7661,47.6308,47.7407,233131.0
2021-03-03 10:15:00,56.42,56.43,56.1,56.13,395808.0,47.7323,47.7407,47.4615,47.4869,395808.0
2021-03-03 10:20:00,56.14,56.41,56.09,56.36,341312.0,47.4954,47.7238,47.4531,47.6815,341312.0
2021-03-03 10:25:00,56.35,56.41,56.15,56.21,337749.0,47.6731,47.7238,47.5038,47.5546,337749.0
2021-03-03 10:30:00,56.21,56.33,55.88,56.31,553342.0,47.5546,47.6561,47.2754,47.6392,553342.0
2021-03-03 10:35:00,56.32,56.73,56.26,56.64,474593.0,47.6477,47.9945,47.5969,47.9184,474593.0
2021-03-03 10:40:00,56.63,56.65,56.47,56.48,289240.0,47.9099,47.9269,47.7746,47.783,289240.0
2021-03-03 10:45:00,56.47,56.53,56.32,56.45,389823.0,47.7746,47.8253,47.6477,47.7577,389823.0
2021-03-03 10:50:00,56.45,56.49,56.33,56.37,376248.0,47.7577,47.7915,47.6561,47.69,376248.0
2021-03-03 10:55:00,56.36,56.47,56.31,56.35,279159.0,47.6815,47.7746,47.6392,47.6731,279159.0
2021-03-03 11:00:00,56.34,56.41,56.24,56.25,292969.0,47.6646,47.7238,47.58,47.5884,292969.0
2021-03-03 11:05:00,56.25,56.31,56.14,56.23,370883.0,47.5884,47.6392,47.4954,47.5715,370883.0
2021-03-03 11:10:00,56.23,56.44,56.21,56.35,449683.0,47.5715,47.7492,47.5546,47.6731,449683.0
2021-03-03 11:15:00,56.35,56.44,56.25,56.44,196390.0,47.6731,47.7492,47.5884,47.7492,196390.0
2021-03-03 11:20:00,56.44,56.56,56.43,56.51,212904.0,47.7492,47.8507,47.7407,47.8084,212904.0
2021-03-03 11:25:00,56.51,56.65,56.46,56.63,215672.0,47.8084,47.9269,47.7661,47.9099,215672.0
2021-03-03 11:30:00,56.63,56.64,56.53,56.57,271639.0,47.9099,47.9184,47.8253,47.8592,271639.0
2021-03-03 11:35:00,56.57,56.7,56.56,56.6,218827.0,47.8592,47.9692,47.8507,47.8846,218827.0
2021-03-03 11:40:00,56.59,56.7,56.57,56.63,184386.0,47.8761,47.9692,47.8592,47.9099,184386.0
2021-03-03 11:45:00,56.63,56.74,56.63,56.66,235066.0,47.9099,48.003,47.9099,47.9353,235066.0
2021-03-03 11:50:00,56.65,56.68,56.57,56.64,214698.0,47.9269,47.9522,47.8592,47.9184,214698.0
2021-03-03 11:55:00,56.64,56.71,56.6,56.62,152131.0,47.9184,47.9776,47.8846,47.9015,152131.0
2021-03-03 12:00:00,56.61,56.78,56.57,56.77,158013.0,47.893,48.0368,47.8592,48.0284,158013.0
2021-03-03 12:05:00,56.77,56.84,56.74,56.77,206466.0,48.0284,48.0876,48.003,48.0284,206466.0
2021-03-03 12:10:00,56.77,56.95,56.76,56.93,222102.0,48.0284,48.1807,48.0199,48.1637,222102.0
2021-03-03 12:15:00,56.93,56.99,56.87,56.95,210744.0,48.1637,48.2145,48.113,48.1807,210744.0
2021-03-03 12:20:00,56.94,57.04,56.91,57.04,372817.0,48.1722,48.2568,48.1468,48.2568,372817.0
2021-03-03 12:25:00,57.04,57.11,57.01,57.03,214544.0,48.2568,48.316,48.2314,48.2483,214544.0
2021-03-03 12:30:00,57.02,57.19,56.99,57.15,291316.0,48.2399,48.3837,48.2145,48.3499,291316.0
2021-03-03 12:35:00,57.14,57.32,57.12,57.27,227913.0,48.3414,48.4937,48.3245,48.4514,227913.0
2021-03-03 12:40:00,57.26,57.5,57.25,57.47,397823.0,48.4429,48.646,48.4345,48.6206,397823.0
2021-03-03 12:45:00,57.46,57.55,57.4,57.53,383145.0,48.6121,48.6883,48.5614,48.6714,383145.0
2021-03-03 12:50:00,57.53,57.6,57.49,57.58,209765.0,48.6714,48.7306,48.6375,48.7137,209765.0
2021-03-03 12:55:00,57.59,57.59,57.35,57.55,563446.0,48.7221,48.7221,48.5191,48.6883,563446.0
2021-03-03 13:00:00,57.55,57.71,57.44,57.69,651714.0,48.6883,48.8236,48.5952,48.8067,651714.0
2021-03-03 13:05:00,57.7,57.82,57.69,57.77,344276.0,48.8152,48.9167,48.8067,48.8744,344276.0
2021-03-03 13:10:00,57.76,57.88,57.74,57.83,304427.0,48.8659,48.9675,48.849,48.9252,304427.0
2021-03-03 13:15:00,57.83,57.9,57.8,57.87,358270.0,48.9252,48.9844,48.8998,48.959,358270.0
2021-03-03 13:20:00,57.87,57.87,57.73,57.76,230741.0,48.959,48.959,48.8406,48.8659,230741.0
2021-03-03 13:25:00,57.76,57.93,57.76,57.83,325830.0,48.8659,49.0098,48.8659,48.9252,325830.0
2021-03-03 13:30:00,57.84,57.93,57.73,57.88,325574.0,48.9336,49.0098,48.8406,48.9675,325574.0
2021-03-03 13:35:00,57.88,57.96,57.82,57.92,301826.0,48.9675,49.0351,48.9167,49.0013,301826.0
2021-03-03 13:40:00,57.93,57.94,57.65,57.68,288394.0,49.0098,49.0182,48.7729,48.7983,288394.0
2021-03-03 13:45:00,57.68,57.72,57.55,57.6,198731.0,48.7983,48.8321,48.6883,48.7306,198731.0
2021-03-03 13:50:00,57.6,57.65,57.51,57.55,137855.0,48.7306,48.7729,48.6544,48.6883,137855.0
2021-03-03 13:55:00,57.54,57.6,57.45,57.49,293717.0,48.6798,48.7306,48.6037,48.6375,293717.0
2021-03-03 14:00:00,57.49,57.53,57.29,57.3,302436.0,48.6375,48.6714,48.4683,48.4768,302436.0
2021-03-03 14:05:00,57.3,57.33,57.14,57.2,306612.0,48.4768,48.5021,48.3414,48.3922,306612.0
2021-03-03 14:10:00,57.21,57.46,57.21,57.46,285529.0,48.4006,48.6121,48.4006,48.6121,285529.0
2021-03-03 14:15:00,57.45,57.46,57.33,57.39,203354.0,48.6037,48.6121,48.5021,48.5529,203354.0
2021-03-03 14:20:00,57.39,57.43,57.3,57.38,180270.0,48.5529,48.5867,48.4768,48.5444,180270.0
2021-03-03 14:25:00,57.37,57.42,57.24,57.3,235412.0,48.536,48.5783,48.426,48.4768,235412.0
2021-03-03 14:30:00,57.3,57.36,57.12,57.12,202636.0,48.4768,48.5275,48.3245,48.3245,202636.0
2021-03-03 14:35:00,57.11,57.3,57.1,57.22,224821.0,48.316,48.4768,48.3076,48.4091,224821.0
2021-03-03 14:40:00,57.22,57.43,57.2,57.35,374282.0,48.4091,48.5867,48.3922,48.5191,374282.0
2021-03-03 14:45:00,57.35,57.37,57.18,57.33,306705.0,48.5191,48.536,48.3752,48.5021,306705.0
2021-03-03 14:50:00,57.33,57.37,57.22,57.34,193384.0,48.5021,48.536,48.4091,48.5106,193384.0
2021-03-03 14:55:00,57.33,57.42,57.29,57.34,236758.0,48.5021,48.5783,48.4683,48.5106,236758.0
2021-03-03 15:00:00,57.35,57.36,57.16,57.2,267999.0,48.5191,48.5275,48.3583,48.3922,267999.0
2021-03-03 15:05:00,57.2,57.3,57.2,57.24,164153.0,48.3922,48.4768,48.3922,48.426,164153.0
2021-03-03 15:10:00,57.25,57.27,57.09,57.11,259228.0,48.4345,48.4514,48.2991,48.316,259228.0
2021-03-03 15:15:00,57.1,57.12,56.98,57.1,357435.0,48.3076,48.3245,48.206,48.3076,357435.0
2021-03-03 15:20:00,57.1,57.14,56.98,57.04,164652.0,48.3076,48.3414,48.206,48.2568,164652.0
2021-03-03 15:25:00,57.04,57.08,56.96,56.98,217611.0,48.2568,48.2906,48.1891,48.206,217611.0
2021-03-03 15:30:00,56.98,56.98,56.83,56.85,357459.0,48.206,48.206,48.0791,48.0961,357459.0
2021-03-03 15:35:00,56.84,56.9,56.75,56.76,255948.0,48.0876,48.1384,48.0115,48.0199,255948.0
2021-03-03 15:40:00,56.76,57.04,56.75,57.0,294917.0,48.0199,48.2568,48.0115,48.223,294917.0
2021-03-03 15:45:00,57.0,57.13,56.91,56.91,386702.0,48.223,48.3329,48.1468,48.1468,386702.0
2021-03-03 15:50:00,56.92,56.94,56.79,56.87,598109.0,48.1553,48.1722,48.0453,48.113,598109.0
2021-03-03 15:55:00,56.86,56.87,56.5,56.52,1709685.0,48.1045,48.113,47.8,47.8169,1709685.0
2021-03-04 09:30:00,57.12,57.73,57.12,57.72,1181881.0,48.3245,48.8406,48.3245,48.8321,1181881.0
2021-03-04 09:35:00,57.73,57.95,57.51,57.94,592273.0,48.8406,49.0267,48.6544,49.0182,592273.0
2021-03-04 09:40:00,57.95,58.29,57.93,58.19,1236290.0,49.0267,49.3143,49.0098,49.2297,1236290.0
2021-03-04 09:45:00,58.19,58.22,57.39,57.39,778381.0,49.2297,49.2551,48.5529,48.5529,778381.0
2021-03-04 09:50:00,57.39,57.44,57.17,57.4,717853.0,48.5529,48.5952,48.3668,48.5614,717853.0
2021-03-04 09:55:00,57.41,57.67,57.33,57.57,565967.0,48.5698,48.7898,48.5021,48.7052,565967.0
2021-03-04 10:00:00,57.59,57.81,57.46,57.7,450654.0,48.7221,48.9082,48.6121,48.8152,450654.0
2021-03-04 10:05:00,57.71,57.83,57.4,57.43,513103.0,48.8236,48.9252,48.5614,48.5867,513103.0
2021-03-04 10:10:00,57.42,57.44,57.1,57.38,574608.0,48.5783,48.5952,48.3076,48.5444,574608.0
2021-03-04 10:15:00,57.39,57.65,57.31,57.61,628636.0,48.5529,48.7729,48.4852,48.739,628636.0
2021-03-04 10:20:00,57.6,58.25,57.59,58.16,846680.0,48.7306,49.2805,48.7221,49.2043,846680.0
2021-03-04 10:25:00,58.15,58.24,58.04,58.16,421228.0,49.1959,49.272,49.1028,49.2043,421228.0
2021-03-04 10:30:00,58.15,58.19,57.81,57.86,399978.0,49.1959,49.2297,48.9082,48.9505,399978.0
2021-03-04 10:35:00,57.86,57.94,57.77,57.93,392378.0,48.9505,49.0182,48.8744,49.0098,392378.0
2021-03-04 10:40:00,57.92,58.15,57.85,58.13,395028.0,49.0013,49.1959,48.9421,49.179,395028.0
2021-03-04 10:45:00,58.12,58.28,58.04,58.16,557556.0,49.1705,49.3059,49.1028,49.2043,557556.0
2021-03-04 10:50:00,58.16,58.55,58.15,58.54,890927.0,49.2043,49.5343,49.1959,49.5258,890927.0
2021-03-04 10:55:00,58.54,59.06,58.51,58.97,1120745.0,49.5258,49.9658,49.5004,49.8896,1120745.0
2021-03-04 11:00:00,58.97,59.18,58.69,59.04,865193.0,49.8896,50.0673,49.6527,49.9488,865193.0
2021-03-04 11:05:00,59.06,59.15,58.81,58.91,598923.0,49.9658,50.0419,49.7543,49.8389,598923.0
2021-03-04 11:10:00,58.92,58.99,58.46,58.47,455738.0,49.8473,49.9065,49.4581,49.4666,455738.0
2021-03-04 11:15:00,58.47,58.66,58.4,58.61,322424.0,49.4666,49.6274,49.4074,49.585,322424.0
2021-03-04 11:20:00,58.6,58.77,58.51,58.74,266733.0,49.5766,49.7204,49.5004,49.695,266733.0
2021-03-04 11:25:00,58.73,58.78,58.6,58.77,266153.0,49.6866,49.7289,49.5766,49.7204,266153.0
2021-03-04 11:30:00,58.76,58.91,58.74,58.83,508576.0,49.712,49.8389,49.695,49.7712,508576.0
2021-03-04 11:35:00,58.83,59.11,58.83,59.1,426449.0,49.7712,50.0081,49.7712,49.9996,426449.0
2021-03-04 11:40:00,59.1,59.13,58.89,58.93,456694.0,49.9996,50.025,49.8219,49.8558,456694.0
2021-03-04 11:45:00,58.92,59.17,58.91,59.15,632854.0,49.8473,50.0588,49.8389,50.0419,632854.0
2021-03-04 11:50:00,59.16,59.32,59.15,59.17,474597.0,50.0504,50.1857,50.0419,50.0588,474597.0
2021-03-04 11:55:00,59.18,59.39,59.17,59.36,440582.0,50.0673,50.2449,50.0588,50.2196,440582.0
2021-03-04 12:00:00,59.36,59.42,59.16,59.42,393425.0,50.2196,50.2703,50.0504,50.2703,393425.0
2021-03-04 12:05:00,59.41,59.47,59.22,59.47,366027.0,50.2619,50.3126,50.1011,50.3126,366027.0
2021-03-04 12:10:00,59.46,59.47,59.01,59.11,532928.0,50.3042,50.3126,49.9235,50.0081,532928.0
2021-03-04 12:15:00,59.11,59.41,59.08,59.24,326807.0,50.0081,50.2619,49.9827,50.118,326807.0
2021-03-04 12:20:00,59.23,59.36,59.01,59.12,458007.0,50.1096,50.2196,49.9235,50.0165,458007.0
2021-03-04 12:25:00,59.11,59.18,59.01,59.16,462567.0,50.0081,50.0673,49.9235,50.0504,462567.0
2021-03-04 12:30:00,59.15,59.18,58.87,58.97,511391.0,50.0419,50.0673,49.805,49.8896,511391.0
2021-03-04 12:35:00,58.97,59.08,58.8,58.96,401773.0,49.8896,49.9827,49.7458,49.8812,401773.0
2021-03-04 12:40:00,58.95,59.01,58.75,58.86,486326.0,49.8727,49.9235,49.7035,49.7966,486326.0
2021-03-04 12:45:00,58.86,58.97,58.72,58.84,981309.0,49.7966,49.8896,49.6781,49.7796,981309.0
2021-03-04 12:50:00,58.85,58.89,58.47,58.51,649785.0,49.7881,49.8219,49.4666,49.5004,649785.0
2021-03-04 12:55:00,58.5,58.55,58.23,58.37,805675.0,49.492,49.5343,49.2636,49.382,805675.0
2021-03-04 13:00:00,58.36,58.71,58.25,58.71,892704.0,49.3735,49.6697,49.2805,49.6697,892704.0
2021-03-04 13:05:00,58.7,58.71,58.36,58.46,532619.0,49.6612,49.6697,49.3735,49.4581,532619.0
2021-03-04 13:10:00,58.47,58.49,58.29,58.39,339758.0,49.4666,49.4835,49.3143,49.3989,339758.0
2021-03-04 13:15:00,58.37,58.47,58.23,58.23,531043.0,49.382,49.4666,49.2636,49.2636,531043.0
2021-03-04 13:20:00,58.22,58.23,57.9,58.13,792389.0,49.2551,49.2636,48.9844,49.179,792389.0
2021-03-04 13:25:00,58.13,58.32,57.96,58.31,579636.0,49.179,49.3397,49.0351,49.3312,579636.0
2021-03-04 13:30:00,58.32,58.38,58.2,58.28,436738.0,49.3397,49.3905,49.2382,49.3059,436738.0
2021-03-04 13:35:00,58.28,58.62,58.28,58.55,626213.0,49.3059,49.5935,49.3059,49.5343,626213.0
2021-03-04 13:40:00,58.54,58.59,58.31,58.39,449588.0,49.5258,49.5681,49.3312,49.3989,449588.0
2021-03-04 13:45:00,58.4,58.4,58.06,58.1,309170.0,49.4074,49.4074,49.1197,49.1536,309170.0
2021-03-04 13:50:00,58.1,58.13,57.69,57.85,544681.0,49.1536,49.179,48.8067,48.9421,544681.0
2021-03-04 13:55:00,57.84,57.84,57.42,57.43,487901.0,48.9336,48.9336,48.5783,48.5867,487901.0
2021-03-04 14:00:00,57.42,57.67,57.27,57.43,662947.0,48.5783,48.7898,48.4514,48.5867,662947.0
2021-03-04 14:05:00,57.43,57.97,57.33,57.94,524631.0,48.5867,49.0436,48.5021,49.0182,524631.0
2021-03-04 14:10:00,57.96,58.02,57.84,57.97,436547.0,49.0351,49.0859,48.9336,49.0436,436547.0
2021-03-04 14:15:00,57.96,58.04,57.85,57.97,304686.0,49.0351,49.1028,48.9421,49.0436,304686.0
2021-03-04 14:20:00,57.97,58.22,57.95,58.21,276195.0,49.0436,49.2551,49.0267,49.2466,276195.0
2021-03-04 14:25:00,58.21,58.36,58.18,58.29,359050.0,49.2466,49.3735,49.2213,49.3143,359050.0
2021-03-04 14:30:00,58.28,58.29,57.95,57.97,301654.0,49.3059,49.3143,49.0267,49.0436,301654.0
2021-03-04 14:35:00,57.98,58.03,57.76,57.91,326688.0,49.0521,49.0944,48.8659,48.9928,326688.0
2021-03-04 14:40:00,57.92,58.23,57.87,58.22,246906.0,49.0013,49.2636,48.959,49.2551,246906.0
2021-03-04 14:45:00,58.21,58.45,58.08,58.39,423224.0,49.2466,49.4497,49.1367,49.3989,423224.0
2021-03-04 14:50:00,58.39,58.55,58.35,58.52,334688.0,49.3989,49.5343,49.3651,49.5089,334688.0
2021-03-04 14:55:00,58.55,58.55,58.43,58.45,227442.0,49.5343,49.5343,49.4328,49.4497,227442.0
2021-03-04 15:00:00,58.45,58.51,58.32,58.37,325135.0,49.4497,49.5004,49.3397,49.382,325135.0
2021-03-04 15:05:00,58.37,58.49,58.15,58.16,340482.0,49.382,49.4835,49.1959,49.2043,340482.0
2021-03-04 15:10:00,58.15,58.25,58.04,58.13,340811.0,49.1959,49.2805,49.1028,49.179,340811.0
2021-03-04 15:15:00,58.12,58.24,58.02,58.18,411455.0,49.1705,49.272,49.0859,49.2213,411455.0
2021-03-04 15:20:00,58.18,58.2,58.02,58.09,361202.0,49.2213,49.2382,49.0859,49.1451,361202.0
2021-03-04 15:25:00,58.12,58.31,58.01,58.29,390948.0,49.1705,49.3312,49.0774,49.3143,390948.0
2021-03-04 15:30:00,58.28,58.53,58.24,58.52,583833.0,49.3059,49.5174,49.272,49.5089,583833.0
2021-03-04 15:35:00,58.51,58.65,58.44,58.55,456609.0,49.5004,49.6189,49.4412,49.5343,456609.0
2021-03-04 15:40:00,58.56,58.72,58.51,58.59,549321.0,49.5427,49.6781,49.5004,49.5681,549321.0
2021-03-04 15:45:00,58.59,58.69,58.5,58.55,447772.0,49.5681,49.6527,49.492,49.5343,447772.0
2021-03-04 15:50:00,58.55,58.82,58.54,58.66,798441.0,49.5343,49.7627,49.5258,49.6274,798441.0
2021-03-04 15:55:00,58.65,58.75,58.58,58.75,1283554.0,49.6189,49.7035,49.5597,49.7035,1283554.0
2021-03-05 09:30:00,59.83,60.0,59.54,59.61,2171316.0,50.6172,50.761,50.3718,50.4311,2171316.0
2021-03-05 09:35:00,59.61,60.19,59.56,59.91,1847236.0,50.4311,50.9218,50.3888,50.6849,1847236.0
2021-03-05 09:40:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 09:45:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 09:50:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 09:55:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 10:00:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 10:05:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 10:10:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 10:15:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 10:20:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 10:25:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 10:30:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 10:35:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 10:40:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 10:45:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 10:50:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 10:55:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 11:00:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 11:05:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 11:10:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 11:15:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 11:20:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 11:25:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 11:30:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 11:35:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 11:40:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 11:45:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 11:50:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 11:55:00,59.84,59.97,59.84,59.9,150257.0,50.6257,50.7356,50.6257,50.6764,150257.0
2021-03-05 12:00:00,59.89,59.92,59.75,59.85,378738.0,50.668,50.6933,50.5495,50.6341,378738.0
2021-03-05 12:05:00,59.84,59.94,59.77,59.9,397613.0,50.6257,50.7103,50.5664,50.6764,397613.0
2021-03-05 12:10:00,59.91,60.09,59.91,60.07,414798.0,50.6849,50.8372,50.6849,50.8202,414798.0
2021-03-05 12:15:00,60.08,60.21,60.04,60.11,424656.0,50.8287,50.9387,50.7949,50.8541,424656.0
2021-03-05 12:20:00,60.1,60.3,60.08,60.29,285075.0,50.8456,51.0148,50.8287,51.0064,285075.0
2021-03-05 12:25:00,60.29,60.44,60.29,60.31,322708.0,51.0064,51.1333,51.0064,51.0233,322708.0
2021-03-05 12:30:00,60.31,60.47,60.24,60.46,298468.0,51.0233,51.1586,50.9641,51.1502,298468.0
2021-03-05 12:35:00,60.46,60.46,60.22,60.39,431906.0,51.1502,51.1502,50.9471,51.091,431906.0
2021-03-05 12:40:00,60.4,60.49,60.34,60.44,305182.0,51.0994,51.1756,51.0487,51.1333,305182.0
2021-03-05 12:45:00,60.44,60.54,60.33,60.33,438998.0,51.1333,51.2179,51.0402,51.0402,438998.0
2021-03-05 12:50:00,60.33,60.37,60.1,60.18,465774.0,51.0402,51.074,50.8456,50.9133,465774.0
2021-03-05 12:55:00,60.18,60.36,60.15,60.27,449526.0,50.9133,51.0656,50.8879,50.9894,449526.0
2021-03-05 13:00:00,60.27,60.35,59.96,60.0,624390.0,50.9894,51.0571,50.7272,50.761,624390.0
2021-03-05 13:05:00,60.0,60.22,60.0,60.21,427826.0,50.761,50.9471,50.761,50.9387,427826.0
2021-03-05 13:10:00,60.2,60.26,60.04,60.25,209057.0,50.9302,50.981,50.7949,50.9725,209057.0
2021-03-05 13:15:00,60.24,60.44,60.18,60.42,270072.0,50.9641,51.1333,50.9133,51.1163,270072.0
2021-03-05 13:20:00,60.42,60.52,60.34,60.45,372115.0,51.1163,51.2009,51.0487,51.1417,372115.0
2021-03-05 13:25:00,60.46,60.54,60.39,60.53,221509.0,51.1502,51.2179,51.091,51.2094,221509.0
2021-03-05 13:30:00,60.53,60.57,60.37,60.5,382722.0,51.2094,51.2432,51.074,51.184,382722.0
2021-03-05 13:35:00,60.51,60.64,60.47,60.64,392719.0,51.1925,51.3025,51.1586,51.3025,392719.0
2021-03-05 13:40:00,60.65,60.76,60.61,60.61,442081.0,51.3109,51.404,51.2771,51.2771,442081.0
2021-03-05 13:45:00,60.62,60.69,60.55,60.61,280495.0,51.2855,51.3448,51.2263,51.2771,280495.0
2021-03-05 13:50:00,60.6,60.64,60.29,60.32,402883.0,51.2686,51.3025,51.0064,51.0317,402883.0
2021-03-05 13:55:00,60.32,60.49,60.28,60.48,275588.0,51.0317,51.1756,50.9979,51.1671,275588.0
2021-03-05 14:00:00,60.49,60.53,60.31,60.41,301590.0,51.1756,51.2094,51.0233,51.1079,301590.0
2021-03-05 14:05:00,60.43,60.45,60.16,60.24,338771.0,51.1248,51.1417,50.8964,50.9641,338771.0
2021-03-05 14:10:00,60.24,60.38,60.18,60.38,186187.0,50.9641,51.0825,50.9133,51.0825,186187.0
2021-03-05 14:15:00,60.39,60.51,60.34,60.45,342888.0,51.091,51.1925,51.0487,51.1417,342888.0
2021-03-05 14:20:00,60.45,60.59,60.41,60.57,273686.0,51.1417,51.2602,51.1079,51.2432,273686.0
2021-03-05 14:25:00,60.57,60.64,60.5,60.62,232912.0,51.2432,51.3025,51.184,51.2855,232912.0
2021-03-05 14:30:00,60.62,60.72,60.58,60.68,278101.0,51.2855,51.3701,51.2517,51.3363,278101.0
2021-03-05 14:35:00,60.68,60.7,60.51,60.58,243703.0,51.3363,51.3532,51.1925,51.2517,243703.0
2021-03-05 14:40:00,60.59,60.67,60.54,60.59,257955.0,51.2602,51.3278,51.2179,51.2602,257955.0
2021-03-05 14:45:00,60.6,60.79,60.54,60.79,363784.0,51.2686,51.4294,51.2179,51.4294,363784.0
2021-03-05 14:50:00,60.78,60.83,60.69,60.79,508328.0,51.4209,51.4632,51.3448,51.4294,508328.0
2021-03-05 14:55:00,60.79,60.79,60.62,60.62,205922.0,51.4294,51.4294,51.2855,51.2855,205922.0
2021-03-05 15:00:00,60.63,60.73,60.62,60.72,227099.0,51.294,51.3786,51.2855,51.3701,227099.0
2021-03-05 15:05:00,60.72,60.79,60.65,60.67,215342.0,51.3701,51.4294,51.3109,51.3278,215342.0
2021-03-05 15:10:00,60.66,60.86,60.66,60.84,296903.0,51.3194,51.4886,51.3194,51.4717,296903.0
2021-03-05 15:15:00,60.85,60.9,60.69,60.8,290754.0,51.4801,51.5224,51.3448,51.4378,290754.0
2021-03-05 15:20:00,60.8,60.93,60.78,60.88,434357.0,51.4378,51.5478,51.4209,51.5055,434357.0
2021-03-05 15:25:00,60.88,60.91,60.74,60.85,328887.0,51.5055,51.5309,51.3871,51.4801,328887.0
2021-03-05 15:30:00,60.85,60.87,60.74,60.78,428975.0,51.4801,51.497,51.3871,51.4209,428975.0
2021-03-05 15:35:00,60.78,60.94,60.76,60.93,355483.0,51.4209,51.5563,51.404,51.5478,355483.0
2021-03-05 15:40:00,60.93,60.98,60.82,60.86,432131.0,51.5478,51.5901,51.4547,51.4886,432131.0
2021-03-05 15:45:00,60.86,60.96,60.73,60.9,633156.0,51.4886,51.5732,51.3786,51.5224,633156.0
2021-03-05 15:50:00,60.91,61.05,60.9,60.9,1326691.0,51.5309,51.6493,51.5224,51.5224,1326691.0
2021-03-05 15:55:00,60.91,60.99,60.74,60.93,1683234.0,51.5309,51.5986,51.3871,51.5478,1683234.0
2021-03-08 09:30:00,61.63,61.63,60.82,60.95,2264617.0,52.14,52.14,51.4547,51.5647,2264617.0
2021-03-08 09:35:00,60.94,61.23,60.68,61.12,1110587.0,51.5563,51.8016,51.3363,51.7086,1110587.0
2021-03-08 09:40:00,61.13,61.42,61.04,61.37,802627.0,51.717,51.9624,51.6409,51.9201,802627.0
2021-03-08 09:45:00,61.37,61.47,60.83,60.84,718507.0,51.9201,52.0047,51.4632,51.4717,718507.0
2021-03-08 09:50:00,60.83,60.93,60.54,60.76,791696.0,51.4632,51.5478,51.2179,51.404,791696.0
2021-03-08 09:55:00,60.76,60.95,60.46,60.6,629899.0,51.404,51.5647,51.1502,51.2686,629899.0
2021-03-08 10:00:00,60.61,60.7,60.32,60.44,715516.0,51.2771,51.3532,51.0317,51.1333,715516.0
2021-03-08 10:05:00,60.44,60.59,60.2,60.23,527967.0,51.1333,51.2602,50.9302,50.9556,527967.0
2021-03-08 10:10:00,60.22,60.23,59.82,60.03,897075.0,50.9471,50.9556,50.6087,50.7864,897075.0
2021-03-08 10:15:00,60.04,60.12,59.88,60.12,608957.0,50.7949,50.8625,50.6595,50.8625,608957.0
2021-03-08 10:20:00,60.11,60.38,60.07,60.17,534043.0,50.8541,51.0825,50.8202,50.9048,534043.0
2021-03-08 10:25:00,60.17,60.41,60.17,60.3,333689.0,50.9048,51.1079,50.9048,51.0148,333689.0
2021-03-08 10:30:00,60.29,60.5,60.29,60.38,322590.0,51.0064,51.184,51.0064,51.0825,322590.0
2021-03-08 10:35:00,60.38,60.44,60.26,60.39,412588.0,51.0825,51.1333,50.981,51.091,412588.0
2021-03-08 10:40:00,60.4,60.57,60.34,60.51,333454.0,51.0994,51.2432,51.0487,51.1925,333454.0
2021-03-08 10:45:00,60.51,60.55,60.39,60.53,332331.0,51.1925,51.2263,51.091,51.2094,332331.0
2021-03-08 10:50:00,60.53,60.65,60.5,60.52,362930.0,51.2094,51.3109,51.184,51.2009,362930.0
2021-03-08 10:55:00,60.51,60.61,60.42,60.47,296918.0,51.1925,51.2771,51.1163,51.1586,296918.0
2021-03-08 11:00:00,60.48,60.59,60.37,60.49,310044.0,51.1671,51.2602,51.074,51.1756,310044.0
2021-03-08 11:05:00,60.49,60.61,60.42,60.61,422571.0,51.1756,51.2771,51.1163,51.2771,422571.0
2021-03-08 11:10:00,60.61,60.62,60.35,60.45,360572.0,51.2771,51.2855,51.0571,51.1417,360572.0
2021-03-08 11:15:00,60.45,60.55,60.4,60.49,363404.0,51.1417,51.2263,51.0994,51.1756,363404.0
2021-03-08 11:20:00,60.49,60.68,60.42,60.68,301765.0,51.1756,51.3363,51.1163,51.3363,301765.0
2021-03-08 11:25:00,60.68,60.7,60.59,60.65,210097.0,51.3363,51.3532,51.2602,51.3109,210097.0
2021-03-08 11:30:00,60.64,60.69,60.53,60.55,453145.0,51.3025,51.3448,51.2094,51.2263,453145.0
2021-03-08 11:35:00,60.54,60.6,60.45,60.54,247046.0,51.2179,51.2686,51.1417,51.2179,247046.0
2021-03-08 11:40:00,60.54,60.7,60.52,60.62,274220.0,51.2179,51.3532,51.2009,51.2855,274220.0
2021-03-08 11:45:00,60.63,60.69,60.55,60.63,261722.0,51.294,51.3448,51.2263,51.294,261722.0
2021-03-08 11:50:00,60.62,60.7,60.57,60.67,211191.0,51.2855,51.3532,51.2432,51.3278,211191.0
2021-03-08 11:55:00,60.66,60.85,60.63,60.77,237344.0,51.3194,51.4801,51.294,51.4124,237344.0
2021-03-08 12:00:00,60.77,60.88,60.74,60.87,175894.0,51.4124,51.5055,51.3871,51.497,175894.0
2021-03-08 12:05:00,60.88,60.98,60.84,60.95,318272.0,51.5055,51.5901,51.4717,51.5647,318272.0
2021-03-08 12:10:00,60.94,61.0,60.9,60.91,215633.0,51.5563,51.607,51.5224,51.5309,215633.0
2021-03-08 12:15:00,60.91,60.98,60.86,60.93,260163.0,51.5309,51.5901,51.4886,51.5478,260163.0
2021-03-08 12:20:00,60.93,61.18,60.92,61.13,427815.0,51.5478,51.7593,51.5393,51.717,427815.0
2021-03-08 12:25:00,61.13,61.23,61.11,61.12,292187.0,51.717,51.8016,51.7001,51.7086,292187.0
2021-03-08 12:30:00,61.12,61.18,61.02,61.14,243610.0,51.7086,51.7593,51.624,51.7255,243610.0
2021-03-08 12:35:00,61.14,61.18,61.07,61.08,237957.0,51.7255,51.7593,51.6663,51.6747,237957.0
2021-03-08 12:40:00,61.08,61.38,61.08,61.33,328168.0,51.6747,51.9285,51.6747,51.8862,328168.0
2021-03-08 12:45:00,61.33,61.43,61.27,61.27,285938.0,51.8862,51.9708,51.8355,51.8355,285938.0
2021-03-08 12:50:00,61.28,61.36,61.19,61.21,215246.0,51.8439,51.9116,51.7678,51.7847,215246.0
2021-03-08 12:55:00,61.21,61.26,61.15,61.2,263352.0,51.7847,51.827,51.7339,51.7762,263352.0
2021-03-08 13:00:00,61.19,61.27,61.18,61.23,254974.0,51.7678,51.8355,51.7593,51.8016,254974.0
2021-03-08 13:05:00,61.23,61.28,61.2,61.22,140644.0,51.8016,51.8439,51.7762,51.7932,140644.0
2021-03-08 13:10:00,61.21,61.23,61.11,61.14,197334.0,51.7847,51.8016,51.7001,51.7255,197334.0
2021-03-08 13:15:00,61.13,61.27,61.11,61.12,205743.0,51.717,51.8355,51.7001,51.7086,205743.0
2021-03-08 13:20:00,61.12,61.15,60.92,60.97,183030.0,51.7086,51.7339,51.5393,51.5816,183030.0
2021-03-08 13:25:00,60.97,61.03,60.91,60.92,230601.0,51.5816,51.6324,51.5309,51.5393,230601.0
2021-03-08 13:30:00,60.92,61.0,60.84,60.84,222926.0,51.5393,51.607,51.4717,51.4717,222926.0
2021-03-08 13:35:00,60.84,60.89,60.82,60.85,235245.0,51.4717,51.514,51.4547,51.4801,235245.0
2021-03-08 13:40:00,60.86,60.89,60.77,60.78,312492.0,51.4886,51.514,51.4124,51.4209,312492.0
2021-03-08 13:45:00,60.78,60.82,60.63,60.65,398368.0,51.4209,51.4547,51.294,51.3109,398368.0
2021-03-08 13:50:00,60.65,60.67,60.48,60.6,287857.0,51.3109,51.3278,51.1671,51.2686,287857.0
2021-03-08 13:55:00,60.59,60.63,60.49,60.56,179145.0,51.2602,51.294,51.1756,51.2348,179145.0
2021-03-08 14:00:00,60.56,60.77,60.53,60.76,313624.0,51.2348,51.4124,51.2094,51.404,313624.0
2021-03-08 14:05:00,60.76,60.93,60.72,60.89,325081.0,51.404,51.5478,51.3701,51.514,325081.0
2021-03-08 14:10:00,60.88,60.97,60.81,60.94,234260.0,51.5055,51.5816,51.4463,51.5563,234260.0
2021-03-08 14:15:00,60.94,60.99,60.83,60.91,218880.0,51.5563,51.5986,51.4632,51.5309,218880.0
2021-03-08 14:20:00,60.9,61.06,60.89,61.04,316772.0,51.5224,51.6578,51.514,51.6409,316772.0
2021-03-08 14:25:00,61.04,61.2,61.04,61.18,288023.0,51.6409,51.7762,51.6409,51.7593,288023.0
2021-03-08 14:30:00,61.17,61.21,61.07,61.11,202161.0,51.7509,51.7847,51.6663,51.7001,202161.0
2021-03-08 14:35:00,61.1,61.18,61.0,61.01,283082.0,51.6916,51.7593,51.607,51.6155,283082.0
2021-03-08 14:40:00,61.01,61.07,60.83,60.87,286955.0,51.6155,51.6663,51.4632,51.497,286955.0
2021-03-08 14:45:00,60.86,60.95,60.82,60.88,220948.0,51.4886,51.5647,51.4547,51.5055,220948.0
2021-03-08 14:50:00,60.88,61.0,60.88,60.97,203443.0,51.5055,51.607,51.5055,51.5816,203443.0
2021-03-08 14:55:00,60.96,61.06,60.92,61.04,226243.0,51.5732,51.6578,51.5393,51.6409,226243.0
2021-03-08 15:00:00,61.04,61.04,60.81,60.84,255865.0,51.6409,51.6409,51.4463,51.4717,255865.0
2021-03-08 15:05:00,60.83,60.94,60.74,60.93,225380.0,51.4632,51.5563,51.3871,51.5478,225380.0
2021-03-08 15:10:00,60.94,60.94,60.79,60.88,212913.0,51.5563,51.5563,51.4294,51.5055,212913.0
2021-03-08 15:15:00,60.88,60.91,60.68,60.73,272875.0,51.5055,51.5309,51.3363,51.3786,272875.0
2021-03-08 15:20:00,60.73,60.92,60.71,60.9,229553.0,51.3786,51.5393,51.3617,51.5224,229553.0
2021-03-08 15:25:00,60.9,60.97,60.88,60.95,306892.0,51.5224,51.5816,51.5055,51.5647,306892.0
2021-03-08 15:30:00,60.95,61.22,60.94,61.09,422315.0,51.5647,51.7932,51.5563,51.6832,422315.0
2021-03-08 15:35:00,61.09,61.19,61.08,61.1,270144.0,51.6832,51.7678,51.6747,51.6916,270144.0
2021-03-08 15:40:00,61.11,61.21,61.08,61.12,370619.0,51.7001,51.7847,51.6747,51.7086,370619.0
2021-03-08 15:45:00,61.12,61.2,61.06,61.11,469194.0,51.7086,51.7762,51.6578,51.7001,469194.0
2021-03-08 15:50:00,61.11,61.18,61.01,61.03,769424.0,51.7001,51.7593,51.6155,51.6324,769424.0
2021-03-08 15:55:00,61.02,61.05,60.85,60.86,1248430.0,51.624,51.6493,51.4801,51.4886,1248430.0
2021-03-09 09:30:00,60.61,60.61,59.8,59.81,1484879.0,51.2771,51.2771,50.5918,50.6003,1484879.0
2021-03-09 09:35:00,59.8,59.87,59.47,59.8,759602.0,50.5918,50.651,50.3126,50.5918,759602.0
2021-03-09 09:40:00,59.79,60.19,59.77,60.12,1039231.0,50.5833,50.9218,50.5664,50.8625,1039231.0
2021-03-09 09:45:00,60.13,60.69,60.08,60.38,933048.0,50.871,51.3448,50.8287,51.0825,933048.0
2021-03-09 09:50:00,60.38,60.46,60.12,60.22,482124.0,51.0825,51.1502,50.8625,50.9471,482124.0
2021-03-09 09:55:00,60.22,60.37,59.79,59.82,607512.0,50.9471,51.074,50.5833,50.6087,607512.0
2021-03-09 10:00:00,59.82,60.03,59.72,59.87,601288.0,50.6087,50.7864,50.5241,50.651,601288.0
2021-03-09 10:05:00,59.88,60.21,59.79,60.05,810131.0,50.6595,50.9387,50.5833,50.8033,810131.0
2021-03-09 10:10:00,60.05,60.11,59.71,59.72,448063.0,50.8033,50.8541,50.5157,50.5241,448063.0
2021-03-09 10:15:00,59.73,59.99,59.73,59.97,437405.0,50.5326,50.7526,50.5326,50.7356,437405.0
2021-03-09 10:20:00,59.97,60.08,59.91,59.95,261925.0,50.7356,50.8287,50.6849,50.7187,261925.0
2021-03-09 10:25:00,59.96,60.17,59.94,60.11,382254.0,50.7272,50.9048,50.7103,50.8541,382254.0
2021-03-09 10:30:00,60.11,60.45,60.07,60.44,386908.0,50.8541,51.1417,50.8202,51.1333,386908.0
2021-03-09 10:35:00,60.44,60.58,60.43,60.47,499316.0,51.1333,51.2517,51.1248,51.1586,499316.0
2021-03-09 10:40:00,60.47,60.58,60.33,60.58,398254.0,51.1586,51.2517,51.0402,51.2517,398254.0
2021-03-09 10:45:00,60.59,60.79,60.49,60.75,419287.0,51.2602,51.4294,51.1756,51.3955,419287.0
2021-03-09 10:50:00,60.74,61.02,60.74,60.98,490335.0,51.3871,51.624,51.3871,51.5901,490335.0
2021-03-09 10:55:00,60.98,61.15,60.98,61.1,579195.0,51.5901,51.7339,51.5901,51.6916,579195.0
2021-03-09 11:00:00,61.1,61.27,61.06,61.18,553561.0,51.6916,51.8355,51.6578,51.7593,553561.0
2021-03-09 11:05:00,61.18,61.26,61.0,61.16,552356.0,51.7593,51.827,51.607,51.7424,552356.0
2021-03-09 11:10:00,61.15,61.32,61.05,61.1,452908.0,51.7339,51.8778,51.6493,51.6916,452908.0
2021-03-09 11:15:00,61.09,61.14,60.87,60.92,333543.0,51.6832,51.7255,51.497,51.5393,333543.0
2021-03-09 11:20:00,60.92,60.93,60.63,60.73,368251.0,51.5393,51.5478,51.294,51.3786,368251.0
2021-03-09 11:25:00,60.73,60.78,60.64,60.71,246072.0,51.3786,51.4209,51.3025,51.3617,246072.0
2021-03-09 11:30:00,60.72,60.87,60.71,60.78,221171.0,51.3701,51.497,51.3617,51.4209,221171.0
2021-03-09 11:35:00,60.77,61.08,60.75,61.06,328619.0,51.4124,51.6747,51.3955,51.6578,328619.0
2021-03-09 11:40:00,61.07,61.34,61.06,61.28,428933.0,51.6663,51.8947,51.6578,51.8439,428933.0
2021-03-09 11:45:00,61.28,61.36,61.19,61.34,351802.0,51.8439,51.9116,51.7678,51.8947,351802.0
2021-03-09 11:50:00,61.34,61.39,61.16,61.33,452047.0,51.8947,51.937,51.7424,51.8862,452047.0
2021-03-09 11:55:00,61.32,61.33,61.17,61.21,258907.0,51.8778,51.8862,51.7509,51.7847,258907.0
2021-03-09 12:00:00,61.22,61.25,61.01,61.02,296941.0,51.7932,51.8185,51.6155,51.624,296941.0
2021-03-09 12:05:00,61.01,61.08,60.89,60.9,229084.0,51.6155,51.6747,51.514,51.5224,229084.0
2021-03-09 12:10:00,60.91,60.95,60.77,60.77,209676.0,51.5309,51.5647,51.4124,51.4124,209676.0
2021-03-09 12:15:00,60.78,60.84,60.68,60.71,217844.0,51.4209,51.4717,51.3363,51.3617,217844.0
2021-03-09 12:20:00,60.7,60.77,60.67,60.7,150275.0,51.3532,51.4124,51.3278,51.3532,150275.0
2021-03-09 12:25:00,60.7,60.79,60.67,60.73,194919.0,51.3532,51.4294,51.3278,51.3786,194919.0
2021-03-09 12:30:00,60.74,60.77,60.69,60.72,156416.0,51.3871,51.4124,51.3448,51.3701,156416.0
2021-03-09 12:35:00,60.71,60.81,60.71,60.75,197403.0,51.3617,51.4463,51.3617,51.3955,197403.0
2021-03-09 12:40:00,60.75,60.86,60.64,60.8,186211.0,51.3955,51.4886,51.3025,51.4378,186211.0
2021-03-09 12:45:00,60.81,60.85,60.72,60.76,158988.0,51.4463,51.4801,51.3701,51.404,158988.0
2021-03-09 12:50:00,60.76,60.88,60.74,60.83,147911.0,51.404,51.5055,51.3871,51.4632,147911.0
2021-03-09 12:55:00,60.82,60.9,60.77,60.89,113602.0,51.4547,51.5224,51.4124,51.514,113602.0
2021-03-09 13:00:00,60.9,60.95,60.78,60.93,186751.0,51.5224,51.5647,51.4209,51.5478,186751.0
2021-03-09 13:05:00,60.93,60.94,60.72,60.75,286984.0,51.5478,51.5563,51.3701,51.3955,286984.0
2021-03-09 13:10:00,60.76,60.78,60.64,60.72,220266.0,51.404,51.4209,51.3025,51.3701,220266.0
2021-03-09 13:15:00,60.72,60.75,60.55,60.58,197766.0,51.3701,51.3955,51.2263,51.2517,197766.0
2021-03-09 13:20:00,60.58,60.65,60.54,60.54,164008.0,51.2517,51.3109,51.2179,51.2179,164008.0
2021-03-09 13:25:00,60.54,60.57,60.42,60.52,201664.0,51.2179,51.2432,51.1163,51.2009,201664.0
2021-03-09 13:30:00,60.53,60.61,60.51,60.52,157113.0,51.2094,51.2771,51.1925,51.2009,157113.0
2021-03-09 13:35:00,60.52,60.62,60.52,60.57,89574.0,51.2009,51.2855,51.2009,51.2432,89574.0
2021-03-09 13:40:00,60.57,60.67,60.54,60.67,193406.0,51.2432,51.3278,51.2179,51.3278,193406.0
2021-03-09 13:45:00,60.66,60.71,60.6,60.65,189085.0,51.3194,51.3617,51.2686,51.3109,189085.0
2021-03-09 13:50:00,60.66,60.69,60.56,60.58,234945.0,51.3194,51.3448,51.2348,51.2517,234945.0
2021-03-09 13:55:00,60.57,60.7,60.56,60.63,135939.0,51.2432,51.3532,51.2348,51.294,135939.0
2021-03-09 14:00:00,60.63,60.68,60.6,60.66,142750.0,51.294,51.3363,51.2686,51.3194,142750.0
2021-03-09 14:05:00,60.67,60.69,60.59,60.61,154553.0,51.3278,51.3448,51.2602,51.2771,154553.0
2021-03-09 14:10:00,60.62,60.65,60.48,60.54,187876.0,51.2855,51.3109,51.1671,51.2179,187876.0
2021-03-09 14:15:00,60.53,60.57,60.49,60.51,147805.0,51.2094,51.2432,51.1756,51.1925,147805.0
2021-03-09 14:20:00,60.51,60.57,60.39,60.4,244444.0,51.1925,51.2432,51.091,51.0994,244444.0
2021-03-09 14:25:00,60.4,60.5,60.35,60.47,259132.0,51.0994,51.184,51.0571,51.1586,259132.0
2021-03-09 14:30:00,60.47,60.71,60.47,60.69,278854.0,51.1586,51.3617,51.1586,51.3448,278854.0
2021-03-09 14:35:00,60.69,60.71,60.62,60.65,231093.0,51.3448,51.3617,51.2855,51.3109,231093.0
2021-03-09 14:40:00,60.66,60.69,60.53,60.55,157393.0,51.3194,51.3448,51.2094,51.2263,157393.0
2021-03-09 14:45:00,60.54,60.55,60.45,60.52,131967.0,51.2179,51.2263,51.1417,51.2009,131967.0
2021-03-09 14:50:00,60.52,60.66,60.52,60.61,211126.0,51.2009,51.3194,51.2009,51.2771,211126.0
2021-03-09 14:55:00,60.61,60.68,60.54,60.55,278706.0,51.2771,51.3363,51.2179,51.2263,278706.0
2021-03-09 15:00:00,60.55,60.63,60.53,60.59,182452.0,51.2263,51.294,51.2094,51.2602,182452.0
2021-03-09 15:05:00,60.59,60.69,60.58,60.58,172619.0,51.2602,51.3448,51.2517,51.2517,172619.0
2021-03-09 15:10:00,60.59,60.63,60.43,60.46,170831.0,51.2602,51.294,51.1248,51.1502,170831.0
2021-03-09 15:15:00,60.46,60.55,60.45,60.54,169002.0,51.1502,51.2263,51.1417,51.2179,169002.0
2021-03-09 15:20:00,60.55,60.58,60.47,60.52,171130.0,51.2263,51.2517,51.1586,51.2009,171130.0
2021-03-09 15:25:00,60.51,60.52,60.36,60.37,227187.0,51.1925,51.2009,51.0656,51.074,227187.0
2021-03-09 15:30:00,60.37,60.42,60.29,60.3,389727.0,51.074,51.1163,51.0064,51.0148,389727.0
2021-03-09 15:35:00,60.3,60.32,60.18,60.25,339126.0,51.0148,51.0317,50.9133,50.9725,339126.0
2021-03-09 15:40:00,60.24,60.28,60.06,60.07,442057.0,50.9641,50.9979,50.8118,50.8202,442057.0
2021-03-09 15:45:00,60.07,60.17,60.05,60.15,598571.0,50.8202,50.9048,50.8033,50.8879,598571.0
2021-03-09 15:50:00,60.14,60.16,60.02,60.12,878864.0,50.8795,50.8964,50.7779,50.8625,878864.0
2021-03-09 15:55:00,60.12,60.13,59.9,59.92,906569.0,50.8625,50.871,50.6764,50.6933,906569.0
2021-03-10 09:30:00,60.52,60.77,60.03,60.61,1584079.0,51.2009,51.4124,50.7864,51.2771,1584079.0
2021-03-10 09:35:00,60.61,60.94,60.47,60.86,547078.0,51.2771,51.5563,51.1586,51.4886,547078.0
2021-03-10 09:40:00,60.87,61.09,60.85,61.0,673605.0,51.497,51.6832,51.4801,51.607,673605.0
2021-03-10 09:45:00,61.0,61.03,60.71,60.79,543147.0,51.607,51.6324,51.3617,51.4294,543147.0
2021-03-10 09:50:00,60.78,60.83,60.42,60.55,466097.0,51.4209,51.4632,51.1163,51.2263,466097.0
2021-03-10 09:55:00,60.56,60.84,60.54,60.82,487367.0,51.2348,51.4717,51.2179,51.4547,487367.0
2021-03-10 10:00:00,60.83,60.94,60.72,60.84,314554.0,51.4632,51.5563,51.3701,51.4717,314554.0
2021-03-10 10:05:00,60.84,60.97,60.56,60.75,481801.0,51.4717,51.5816,51.2348,51.3955,481801.0
2021-03-10 10:10:00,60.74,61.0,60.7,60.83,401947.0,51.3871,51.607,51.3532,51.4632,401947.0
2021-03-10 10:15:00,60.84,61.03,60.8,61.02,334329.0,51.4717,51.6324,51.4378,51.624,334329.0
2021-03-10 10:20:00,61.01,61.08,60.8,60.82,341347.0,51.6155,51.6747,51.4378,51.4547,341347.0
2021-03-10 10:25:00,60.81,60.93,60.71,60.72,306792.0,51.4463,51.5478,51.3617,51.3701,306792.0
2021-03-10 10:30:00,60.72,61.14,60.69,61.13,455330.0,51.3701,51.7255,51.3448,51.717,455330.0
2021-03-10 10:35:00,61.13,61.13,60.89,60.96,291451.0,51.717,51.717,51.514,51.5732,291451.0
2021-03-10 10:40:00,60.95,61.1,60.85,60.98,327209.0,51.5647,51.6916,51.4801,51.5901,327209.0
2021-03-10 10:45:00,60.97,61.16,60.91,61.16,354915.0,51.5816,51.7424,51.5309,51.7424,354915.0
2021-03-10 10:50:00,61.16,61.28,61.08,61.26,369658.0,51.7424,51.8439,51.6747,51.827,369658.0
2021-03-10 10:55:00,61.26,61.3,61.01,61.15,364902.0,51.827,51.8608,51.6155,51.7339,364902.0
2021-03-10 11:00:00,61.16,61.44,61.16,61.33,488297.0,51.7424,51.9793,51.7424,51.8862,488297.0
2021-03-10 11:05:00,61.34,61.44,61.25,61.35,318714.0,51.8947,51.9793,51.8185,51.9031,318714.0
2021-03-10 11:10:00,61.34,61.4,61.27,61.28,327754.0,51.8947,51.9454,51.8355,51.8439,327754.0
2021-03-10 11:15:00,61.27,61.29,60.97,61.09,295617.0,51.8355,51.8524,51.5816,51.6832,295617.0
2021-03-10 11:20:00,61.1,61.12,60.87,60.95,303870.0,51.6916,51.7086,51.497,51.5647,303870.0
2021-03-10 11:25:00,60.95,61.03,60.9,60.98,197702.0,51.5647,51.6324,51.5224,51.5901,197702.0
2021-03-10 11:30:00,60.98,61.13,60.95,61.12,224096.0,51.5901,51.717,51.5647,51.7086,224096.0
2021-03-10 11:35:00,61.12,61.21,61.08,61.11,162459.0,51.7086,51.7847,51.6747,51.7001,162459.0
2021-03-10 11:40:00,61.11,61.13,60.94,61.01,141075.0,51.7001,51.717,51.5563,51.6155,141075.0
2021-03-10 11:45:00,61.01,61.09,60.97,61.04,141569.0,51.6155,51.6832,51.5816,51.6409,141569.0
2021-03-10 11:50:00,61.05,61.09,60.99,61.01,186365.0,51.6493,51.6832,51.5986,51.6155,186365.0
2021-03-10 11:55:00,61.01,61.07,60.92,60.96,185976.0,51.6155,51.6663,51.5393,51.5732,185976.0
2021-03-10 12:00:00,60.97,61.05,60.96,60.99,131376.0,51.5816,51.6493,51.5732,51.5986,131376.0
2021-03-10 12:05:00,61.0,61.01,60.89,60.93,140750.0,51.607,51.6155,51.514,51.5478,140750.0
2021-03-10 12:10:00,60.92,61.0,60.88,60.93,127462.0,51.5393,51.607,51.5055,51.5478,127462.0
2021-03-10 12:15:00,60.92,61.07,60.89,60.98,157021.0,51.5393,51.6663,51.514,51.5901,157021.0
2021-03-10 12:20:00,60.98,61.03,60.9,60.95,107385.0,51.5901,51.6324,51.5224,51.5647,107385.0
2021-03-10 12:25:00,60.95,60.98,60.81,60.84,116155.0,51.5647,51.5901,51.4463,51.4717,116155.0
2021-03-10 12:30:00,60.85,60.97,60.83,60.97,102703.0,51.4801,51.5816,51.4632,51.5816,102703.0
2021-03-10 12:35:00,60.96,60.97,60.84,60.91,111468.0,51.5732,51.5816,51.4717,51.5309,111468.0
2021-03-10 12:40:00,60.91,61.0,60.88,60.94,150629.0,51.5309,51.607,51.5055,51.5563,150629.0
2021-03-10 12:45:00,60.95,61.08,60.93,60.99,191105.0,51.5647,51.6747,51.5478,51.5986,191105.0
2021-03-10 12:50:00,61.0,61.15,60.98,61.14,172321.0,51.607,51.7339,51.5901,51.7255,172321.0
2021-03-10 12:55:00,61.15,61.18,61.04,61.11,165546.0,51.7339,51.7593,51.6409,51.7001,165546.0
2021-03-10 13:00:00,61.11,61.23,61.02,61.2,306503.0,51.7001,51.8016,51.624,51.7762,306503.0
2021-03-10 13:05:00,61.2,61.27,61.17,61.22,232438.0,51.7762,51.8355,51.7509,51.7932,232438.0
2021-03-10 13:10:00,61.22,61.31,61.18,61.27,219907.0,51.7932,51.8693,51.7593,51.8355,219907.0
2021-03-10 13:15:00,61.27,61.35,61.21,61.3,183975.0,51.8355,51.9031,51.7847,51.8608,183975.0
2021-03-10 13:20:00,61.3,61.35,61.28,61.29,116356.0,51.8608,51.9031,51.8439,51.8524,116356.0
2021-03-10 13:25:00,61.3,61.41,61.29,61.37,187007.0,51.8608,51.9539,51.8524,51.9201,187007.0
2021-03-10 13:30:00,61.39,61.4,61.27,61.37,165851.0,51.937,51.9454,51.8355,51.9201,165851.0
2021-03-10 13:35:00,61.38,61.45,61.32,61.43,247354.0,51.9285,51.9877,51.8778,51.9708,247354.0
2021-03-10 13:40:00,61.42,61.53,61.42,61.52,347490.0,51.9624,52.0554,51.9624,52.047,347490.0
2021-03-10 13:45:00,61.52,61.53,61.26,61.38,295325.0,52.047,52.0554,51.827,51.9285,295325.0
2021-03-10 13:50:00,61.38,61.46,61.33,61.42,164497.0,51.9285,51.9962,51.8862,51.9624,164497.0
2021-03-10 13:55:00,61.42,61.51,61.4,61.47,125822.0,51.9624,52.0385,51.9454,52.0047,125822.0
2021-03-10 14:00:00,61.48,61.61,61.42,61.6,239966.0,52.0131,52.1231,51.9624,52.1146,239966.0
2021-03-10 14:05:00,61.6,61.66,61.51,61.52,196207.0,52.1146,52.1654,52.0385,52.047,196207.0
2021-03-10 14:10:00,61.53,61.66,61.52,61.66,146265.0,52.0554,52.1654,52.047,52.1654,146265.0
2021-03-10 14:15:00,61.65,61.68,61.62,61.64,157028.0,52.1569,52.1823,52.1316,52.1485,157028.0
2021-03-10 14:20:00,61.65,61.76,61.64,61.73,346535.0,52.1569,52.25,52.1485,52.2246,346535.0
2021-03-10 14:25:00,61.72,61.76,61.67,61.73,293583.0,52.2162,52.25,52.1739,52.2246,293583.0
2021-03-10 14:30:00,61.73,61.74,61.54,61.62,206073.0,52.2246,52.2331,52.0639,52.1316,206073.0
2021-03-10 14:35:00,61.62,61.68,61.58,61.63,183041.0,52.1316,52.1823,52.0977,52.14,183041.0
2021-03-10 14:40:00,61.64,61.64,61.47,61.51,134358.0,52.1485,52.1485,52.0047,52.0385,134358.0
2021-03-10 14:45:00,61.49,61.57,61.43,61.52,187380.0,52.0216,52.0893,51.9708,52.047,187380.0
2021-03-10 14:50:00,61.53,61.57,61.5,61.51,132965.0,52.0554,52.0893,52.03,52.0385,132965.0
2021-03-10 14:55:00,61.51,61.58,61.43,61.51,171456.0,52.0385,52.0977,51.9708,52.0385,171456.0
2021-03-10 15:00:00,61.51,61.61,61.47,61.51,211950.0,52.0385,52.1231,52.0047,52.0385,211950.0
2021-03-10 15:05:00,61.5,61.57,61.45,61.47,172493.0,52.03,52.0893,51.9877,52.0047,172493.0
2021-03-10 15:10:00,61.47,61.47,61.35,61.43,242655.0,52.0047,52.0047,51.9031,51.9708,242655.0
2021-03-10 15:15:00,61.43,61.52,61.41,61.48,187570.0,51.9708,52.047,51.9539,52.0131,187570.0
2021-03-10 15:20:00,61.48,61.61,61.46,61.61,210769.0,52.0131,52.1231,51.9962,52.1231,210769.0
2021-03-10 15:25:00,61.61,61.62,61.55,61.56,239474.0,52.1231,52.1316,52.0723,52.0808,239474.0
2021-03-10 15:30:00,61.55,61.74,61.55,61.68,372669.0,52.0723,52.2331,52.0723,52.1823,372669.0
2021-03-10 15:35:00,61.68,61.71,61.63,61.67,259959.0,52.1823,52.2077,52.14,52.1739,259959.0
2021-03-10 15:40:00,61.67,61.72,61.66,61.71,238321.0,52.1739,52.2162,52.1654,52.2077,238321.0
2021-03-10 15:45:00,61.71,61.92,61.7,61.82,589460.0,52.2077,52.3854,52.1992,52.3008,589460.0
2021-03-10 15:50:00,61.81,61.88,61.69,61.71,816827.0,52.2923,52.3515,52.1908,52.2077,816827.0
2021-03-10 15:55:00,61.71,61.83,61.6,61.76,1508653.0,52.2077,52.3092,52.1146,52.25,1508653.0
2021-03-11 09:30:00,61.78,61.79,61.35,61.57,1244173.0,52.2669,52.2754,51.9031,52.0893,1244173.0
2021-03-11 09:35:00,61.57,61.87,61.54,61.81,887060.0,52.0893,52.3431,52.0639,52.2923,887060.0
2021-03-11 09:40:00,61.81,61.94,61.67,61.94,695890.0,52.2923,52.4023,52.1739,52.4023,695890.0
2021-03-11 09:45:00,61.94,62.05,61.84,61.93,692027.0,52.4023,52.4953,52.3177,52.3938,692027.0
2021-03-11 09:50:00,61.93,62.32,61.92,62.32,678605.0,52.3938,52.7238,52.3854,52.7238,678605.0
2021-03-11 09:55:00,62.32,62.45,62.27,62.28,608196.0,52.7238,52.8338,52.6815,52.6899,608196.0
2021-03-11 10:00:00,62.27,62.31,62.01,62.11,506574.0,52.6815,52.7153,52.4615,52.5461,506574.0
2021-03-11 10:05:00,62.1,62.27,62.08,62.19,322149.0,52.5376,52.6815,52.5207,52.6138,322149.0
2021-03-11 10:10:00,62.2,62.27,62.09,62.21,354004.0,52.6223,52.6815,52.5292,52.6307,354004.0
2021-03-11 10:15:00,62.21,62.21,62.03,62.13,282936.0,52.6307,52.6307,52.4784,52.563,282936.0
2021-03-11 10:20:00,62.14,62.35,62.13,62.32,377027.0,52.5715,52.7492,52.563,52.7238,377027.0
2021-03-11 10:25:00,62.31,62.35,62.16,62.2,226460.0,52.7153,52.7492,52.5884,52.6223,226460.0
2021-03-11 10:30:00,62.18,62.31,62.13,62.23,267616.0,52.6053,52.7153,52.563,52.6476,267616.0
2021-03-11 10:35:00,62.23,62.36,62.16,62.21,252209.0,52.6476,52.7576,52.5884,52.6307,252209.0
2021-03-11 10:40:00,62.21,62.31,62.16,62.27,164580.0,52.6307,52.7153,52.5884,52.6815,164580.0
2021-03-11 10:45:00,62.27,62.41,62.24,62.33,249610.0,52.6815,52.7999,52.6561,52.7322,249610.0
2021-03-11 10:50:00,62.33,62.34,62.2,62.3,269712.0,52.7322,52.7407,52.6223,52.7069,269712.0
2021-03-11 10:55:00,62.3,62.48,62.29,62.37,326958.0,52.7069,52.8591,52.6984,52.7661,326958.0
2021-03-11 11:00:00,62.38,62.46,62.32,62.39,346371.0,52.7745,52.8422,52.7238,52.783,346371.0
2021-03-11 11:05:00,62.4,62.5,62.4,62.49,292372.0,52.7915,52.8761,52.7915,52.8676,292372.0
2021-03-11 11:10:00,62.49,62.55,62.41,62.46,409781.0,52.8676,52.9184,52.7999,52.8422,409781.0
2021-03-11 11:15:00,62.47,62.53,62.35,62.48,291460.0,52.8507,52.9014,52.7492,52.8591,291460.0
2021-03-11 11:20:00,62.49,62.53,62.33,62.35,281751.0,52.8676,52.9014,52.7322,52.7492,281751.0
2021-03-11 11:25:00,62.35,62.35,62.12,62.13,329174.0,52.7492,52.7492,52.5546,52.563,329174.0
2021-03-11 11:30:00,62.13,62.16,62.08,62.12,193537.0,52.563,52.5884,52.5207,52.5546,193537.0
2021-03-11 11:35:00,62.13,62.16,61.99,62.02,363943.0,52.563,52.5884,52.4446,52.47,363943.0
2021-03-11 11:40:00,62.02,62.04,61.91,62.02,245413.0,52.47,52.4869,52.3769,52.47,245413.0
2021-03-11 11:45:00,62.03,62.09,62.02,62.08,188880.0,52.4784,52.5292,52.47,52.5207,188880.0
2021-03-11 11:50:00,62.09,62.17,62.05,62.09,279711.0,52.5292,52.5969,52.4953,52.5292,279711.0
2021-03-11 11:55:00,62.09,62.18,61.92,61.94,161882.0,52.5292,52.6053,52.3854,52.4023,161882.0
2021-03-11 12:00:00,61.94,62.04,61.87,61.89,200922.0,52.4023,52.4869,52.3431,52.36,200922.0
2021-03-11 12:05:00,61.89,62.0,61.87,61.95,185438.0,52.36,52.453,52.3431,52.4107,185438.0
2021-03-11 12:10:00,61.94,61.94,61.81,61.84,172335.0,52.4023,52.4023,52.2923,52.3177,172335.0
2021-03-11 12:15:00,61.85,61.89,61.82,61.83,107840.0,52.3261,52.36,52.3008,52.3092,107840.0
2021-03-11 12:20:00,61.83,61.95,61.78,61.93,141919.0,52.3092,52.4107,52.2669,52.3938,141919.0
2021-03-11 12:25:00,61.94,62.06,61.92,62.05,174060.0,52.4023,52.5038,52.3854,52.4953,174060.0
2021-03-11 12:30:00,62.05,62.11,62.04,62.08,177901.0,52.4953,52.5461,52.4869,52.5207,177901.0
2021-03-11 12:35:00,62.09,62.13,62.06,62.12,118712.0,52.5292,52.563,52.5038,52.5546,118712.0
2021-03-11 12:40:00,62.13,62.17,62.03,62.04,150749.0,52.563,52.5969,52.4784,52.4869,150749.0
2021-03-11 12:45:00,62.04,62.09,61.95,61.97,108455.0,52.4869,52.5292,52.4107,52.4277,108455.0
2021-03-11 12:50:00,61.98,61.99,61.91,61.98,62066.0,52.4361,52.4446,52.3769,52.4361,62066.0
2021-03-11 12:55:00,61.98,62.05,61.93,62.05,93541.0,52.4361,52.4953,52.3938,52.4953,93541.0
2021-03-11 13:00:00,62.04,62.1,62.01,62.03,103629.0,52.4869,52.5376,52.4615,52.4784,103629.0
2021-03-11 13:05:00,62.03,62.07,61.96,61.98,123892.0,52.4784,52.5123,52.4192,52.4361,123892.0
2021-03-11 13:10:00,61.98,61.99,61.86,61.9,133101.0,52.4361,52.4446,52.3346,52.3684,133101.0
2021-03-11 13:15:00,61.9,61.97,61.89,61.9,97501.0,52.3684,52.4277,52.36,52.3684,97501.0
2021-03-11 13:20:00,61.9,61.94,61.87,61.87,84818.0,52.3684,52.4023,52.3431,52.3431,84818.0
2021-03-11 13:25:00,61.87,61.91,61.83,61.88,99889.0,52.3431,52.3769,52.3092,52.3515,99889.0
2021-03-11 13:30:00,61.88,61.89,61.83,61.84,111440.0,52.3515,52.36,52.3092,52.3177,111440.0
2021-03-11 13:35:00,61.84,61.88,61.82,61.83,84953.0,52.3177,52.3515,52.3008,52.3092,84953.0
2021-03-11 13:40:00,61.83,61.89,61.77,61.78,116551.0,52.3092,52.36,52.2585,52.2669,116551.0
2021-03-11 13:45:00,61.78,61.8,61.66,61.66,231205.0,52.2669,52.2838,52.1654,52.1654,231205.0
2021-03-11 13:50:00,61.67,61.71,61.6,61.61,146318.0,52.1739,52.2077,52.1146,52.1231,146318.0
2021-03-11 13:55:00,61.6,61.64,61.52,61.57,173745.0,52.1146,52.1485,52.047,52.0893,173745.0
2021-03-11 14:00:00,61.57,61.74,61.57,61.68,193515.0,52.0893,52.2331,52.0893,52.1823,193515.0
2021-03-11 14:05:00,61.68,61.69,61.56,61.62,117160.0,52.1823,52.1908,52.0808,52.1316,117160.0
2021-03-11 14:10:00,61.62,61.74,61.61,61.72,105264.0,52.1316,52.2331,52.1231,52.2162,105264.0
2021-03-11 14:15:00,61.71,61.74,61.64,61.71,149932.0,52.2077,52.2331,52.1485,52.2077,149932.0
2021-03-11 14:20:00,61.69,61.82,61.69,61.8,122106.0,52.1908,52.3008,52.1908,52.2838,122106.0
2021-03-11 14:25:00,61.8,61.82,61.74,61.77,121511.0,52.2838,52.3008,52.2331,52.2585,121511.0
2021-03-11 14:30:00,61.77,61.8,61.72,61.75,103318.0,52.2585,52.2838,52.2162,52.2415,103318.0
2021-03-11 14:35:00,61.75,61.86,61.68,61.83,211490.0,52.2415,52.3346,52.1823,52.3092,211490.0
2021-03-11 14:40:00,61.82,61.83,61.72,61.72,207003.0,52.3008,52.3092,52.2162,52.2162,207003.0
2021-03-11 14:45:00,61.72,61.74,61.63,61.64,160466.0,52.2162,52.2331,52.14,52.1485,160466.0
2021-03-11 14:50:00,61.64,61.74,61.63,61.66,163178.0,52.1485,52.2331,52.14,52.1654,163178.0
2021-03-11 14:55:00,61.66,61.66,61.59,61.63,131646.0,52.1654,52.1654,52.1062,52.14,131646.0
2021-03-11 15:00:00,61.62,61.7,61.6,61.66,168732.0,52.1316,52.1992,52.1146,52.1654,168732.0
2021-03-11 15:05:00,61.66,61.67,61.55,61.57,127929.0,52.1654,52.1739,52.0723,52.0893,127929.0
2021-03-11 15:10:00,61.57,61.57,61.39,61.41,296310.0,52.0893,52.0893,51.937,51.9539,296310.0
2021-03-11 15:15:00,61.41,61.41,61.32,61.34,217954.0,51.9539,51.9539,51.8778,51.8947,217954.0
2021-03-11 15:20:00,61.33,61.42,61.31,61.38,217063.0,51.8862,51.9624,51.8693,51.9285,217063.0
2021-03-11 15:25:00,61.38,61.38,61.29,61.36,242012.0,51.9285,51.9285,51.8524,51.9116,242012.0
2021-03-11 15:30:00,61.36,61.4,61.31,61.36,195957.0,51.9116,51.9454,51.8693,51.9116,195957.0
2021-03-11 15:35:00,61.37,61.45,61.36,61.42,218683.0,51.9201,51.9877,51.9116,51.9624,218683.0
2021-03-11 15:40:00,61.42,61.42,61.3,61.32,302545.0,51.9624,51.9624,51.8608,51.8778,302545.0
2021-03-11 15:45:00,61.31,61.42,61.31,61.36,309340.0,51.8693,51.9624,51.8693,51.9116,309340.0
2021-03-11 15:50:00,61.35,61.43,61.31,61.38,522479.0,51.9031,51.9708,51.8693,51.9285,522479.0
2021-03-11 15:55:00,61.38,61.4,61.26,61.31,824414.0,51.9285,51.9454,51.827,51.8693,824414.0
2021-03-12 09:30:00,61.55,62.07,61.5,62.02,1021709.0,52.0723,52.5123,52.03,52.47,1021709.0
2021-03-12 09:35:00,62.02,62.2,61.92,62.12,682564.0,52.47,52.6223,52.3854,52.5546,682564.0
2021-03-12 09:40:00,62.11,62.37,62.1,62.23,634920.0,52.5461,52.7661,52.5376,52.6476,634920.0
2021-03-12 09:45:00,62.23,62.23,61.97,62.06,391712.0,52.6476,52.6476,52.4277,52.5038,391712.0
2021-03-12 09:50:00,62.06,62.08,61.79,62.02,436537.0,52.5038,52.5207,52.2754,52.47,436537.0
2021-03-12 09:55:00,62.02,62.1,61.92,61.94,250748.0,52.47,52.5376,52.3854,52.4023,250748.0
2021-03-12 10:00:00,61.95,62.05,61.88,62.01,297090.0,52.4107,52.4953,52.3515,52.4615,297090.0
2021-03-12 10:05:00,62.01,62.13,61.97,62.12,230336.0,52.4615,52.563,52.4277,52.5546,230336.0
2021-03-12 10:10:00,62.11,62.27,62.04,62.07,268262.0,52.5461,52.6815,52.4869,52.5123,268262.0
2021-03-12 10:15:00,62.06,62.09,61.83,62.07,323582.0,52.5038,52.5292,52.3092,52.5123,323582.0
2021-03-12 10:20:00,62.07,62.08,61.95,62.0,180101.0,52.5123,52.5207,52.4107,52.453,180101.0
2021-03-12 10:25:00,62.0,62.0,61.85,61.94,240351.0,52.453,52.453,52.3261,52.4023,240351.0
2021-03-12 10:30:00,61.94,61.94,61.81,61.88,203034.0,52.4023,52.4023,52.2923,52.3515,203034.0
2021-03-12 10:35:00,61.89,62.02,61.82,62.01,156290.0,52.36,52.47,52.3008,52.4615,156290.0
2021-03-12 10:40:00,62.01,62.16,61.97,62.13,265874.0,52.4615,52.5884,52.4277,52.563,265874.0
2021-03-12 10:45:00,62.13,62.18,62.04,62.15,164187.0,52.563,52.6053,52.4869,52.5799,164187.0
2021-03-12 10:50:00,62.15,62.21,62.04,62.2,276191.0,52.5799,52.6307,52.4869,52.6223,276191.0
2021-03-12 10:55:00,62.21,62.21,62.02,62.03,277837.0,52.6307,52.6307,52.47,52.4784,277837.0
2021-03-12 11:00:00,62.04,62.12,61.91,61.93,229508.0,52.4869,52.5546,52.3769,52.3938,229508.0
2021-03-12 11:05:00,61.93,62.08,61.93,62.05,193043.0,52.3938,52.5207,52.3938,52.4953,193043.0
2021-03-12 11:10:00,62.05,62.21,62.03,62.18,252901.0,52.4953,52.6307,52.4784,52.6053,252901.0
2021-03-12 11:15:00,62.18,62.27,62.17,62.25,198381.0,52.6053,52.6815,52.5969,52.6646,198381.0
2021-03-12 11:20:00,62.25,62.27,62.18,62.21,203226.0,52.6646,52.6815,52.6053,52.6307,203226.0
2021-03-12 11:25:00,62.2,62.29,62.2,62.28,146796.0,52.6223,52.6984,52.6223,52.6899,146796.0
2021-03-12 11:30:00,62.29,62.34,62.23,62.28,174516.0,52.6984,52.7407,52.6476,52.6899,174516.0
2021-03-12 11:35:00,62.28,62.3,62.14,62.2,128445.0,52.6899,52.7069,52.5715,52.6223,128445.0
2021-03-12 11:40:00,62.19,62.25,62.13,62.17,115322.0,52.6138,52.6646,52.563,52.5969,115322.0
2021-03-12 11:45:00,62.17,62.18,62.06,62.13,185778.0,52.5969,52.6053,52.5038,52.563,185778.0
2021-03-12 11:50:00,62.13,62.26,62.12,62.12,169435.0,52.563,52.673,52.5546,52.5546,169435.0
2021-03-12 11:55:00,62.13,62.22,62.11,62.17,96677.0,52.563,52.6392,52.5461,52.5969,96677.0
2021-03-12 12:00:00,62.18,62.19,62.09,62.1,118204.0,52.6053,52.6138,52.5292,52.5376,118204.0
2021-03-12 12:05:00,62.1,62.11,62.03,62.06,96172.0,52.5376,52.5461,52.4784,52.5038,96172.0
2021-03-12 12:10:00,62.07,62.09,62.01,62.08,149962.0,52.5123,52.5292,52.4615,52.5207,149962.0
2021-03-12 12:15:00,62.08,62.12,62.03,62.11,232068.0,52.5207,52.5546,52.4784,52.5461,232068.0
2021-03-12 12:20:00,62.12,62.13,61.96,61.99,249930.0,52.5546,52.563,52.4192,52.4446,249930.0
2021-03-12 12:25:00,61.99,62.03,61.96,62.01,164686.0,52.4446,52.4784,52.4192,52.4615,164686.0
2021-03-12 12:30:00,62.01,62.04,61.96,61.96,144041.0,52.4615,52.4869,52.4192,52.4192,144041.0
2021-03-12 12:35:00,61.96,62.11,61.96,62.11,138184.0,52.4192,52.5461,52.4192,52.5461,138184.0
2021-03-12 12:40:00,62.11,62.16,62.06,62.15,122523.0,52.5461,52.5884,52.5038,52.5799,122523.0
2021-03-12 12:45:00,62.15,62.25,62.14,62.24,164199.0,52.5799,52.6646,52.5715,52.6561,164199.0
2021-03-12 12:50:00,62.23,62.23,62.13,62.2,107704.0,52.6476,52.6476,52.563,52.6223,107704.0
2021-03-12 12:55:00,62.2,62.22,62.1,62.14,88260.0,52.6223,52.6392,52.5376,52.5715,88260.0
2021-03-12 13:00:00,62.14,62.16,62.05,62.09,99875.0,52.5715,52.5884,52.4953,52.5292,99875.0
2021-03-12 13:05:00,62.08,62.15,62.06,62.08,92963.0,52.5207,52.5799,52.5038,52.5207,92963.0
2021-03-12 13:10:00,62.07,62.15,62.07,62.13,70038.0,52.5123,52.5799,52.5123,52.563,70038.0
2021-03-12 13:15:00,62.13,62.21,62.12,62.18,65051.0,52.563,52.6307,52.5546,52.6053,65051.0
2021-03-12 13:20:00,62.17,62.19,62.12,62.13,68817.0,52.5969,52.6138,52.5546,52.563,68817.0
2021-03-12 13:25:00,62.12,62.17,62.11,62.14,64848.0,52.5546,52.5969,52.5461,52.5715,64848.0
2021-03-12 13:30:00,62.15,62.16,62.0,62.01,148823.0,52.5799,52.5884,52.453,52.4615,148823.0
2021-03-12 13:35:00,62.01,62.01,61.91,61.96,173942.0,52.4615,52.4615,52.3769,52.4192,173942.0
2021-03-12 13:40:00,61.95,61.97,61.91,61.93,182015.0,52.4107,52.4277,52.3769,52.3938,182015.0
2021-03-12 13:45:00,61.93,61.93,61.78,61.78,150933.0,52.3938,52.3938,52.2669,52.2669,150933.0
2021-03-12 13:50:00,61.77,61.78,61.64,61.65,172941.0,52.2585,52.2669,52.1485,52.1569,172941.0
2021-03-12 13:55:00,61.65,61.65,61.54,61.58,236217.0,52.1569,52.1569,52.0639,52.0977,236217.0
2021-03-12 14:00:00,61.58,61.74,61.52,61.69,254210.0,52.0977,52.2331,52.047,52.1908,254210.0
2021-03-12 14:05:00,61.69,61.89,61.68,61.83,212016.0,52.1908,52.36,52.1823,52.3092,212016.0
2021-03-12 14:10:00,61.82,61.88,61.8,61.88,129936.0,52.3008,52.3515,52.2838,52.3515,129936.0
2021-03-12 14:15:00,61.88,61.9,61.8,61.82,125361.0,52.3515,52.3684,52.2838,52.3008,125361.0
2021-03-12 14:20:00,61.83,61.85,61.77,61.82,146711.0,52.3092,52.3261,52.2585,52.3008,146711.0
2021-03-12 14:25:00,61.83,61.92,61.77,61.86,111187.0,52.3092,52.3854,52.2585,52.3346,111187.0
2021-03-12 14:30:00,61.86,61.9,61.81,61.84,96290.0,52.3346,52.3684,52.2923,52.3177,96290.0
2021-03-12 14:35:00,61.84,61.88,61.81,61.83,92939.0,52.3177,52.3515,52.2923,52.3092,92939.0
2021-03-12 14:40:00,61.84,61.94,61.82,61.92,76993.0,52.3177,52.4023,52.3008,52.3854,76993.0
2021-03-12 14:45:00,61.92,61.92,61.84,61.9,71545.0,52.3854,52.3854,52.3177,52.3684,71545.0
2021-03-12 14:50:00,61.89,61.95,61.82,61.83,97641.0,52.36,52.4107,52.3008,52.3092,97641.0
2021-03-12 14:55:00,61.83,61.93,61.82,61.9,94641.0,52.3092,52.3938,52.3008,52.3684,94641.0
2021-03-12 15:00:00,61.9,61.95,61.84,61.86,110268.0,52.3684,52.4107,52.3177,52.3346,110268.0
2021-03-12 15:05:00,61.86,61.92,61.85,61.9,91853.0,52.3346,52.3854,52.3261,52.3684,91853.0
2021-03-12 15:10:00,61.9,61.94,61.81,61.84,155357.0,52.3684,52.4023,52.2923,52.3177,155357.0
2021-03-12 15:15:00,61.85,61.98,61.85,61.95,109376.0,52.3261,52.4361,52.3261,52.4107,109376.0
2021-03-12 15:20:00,61.95,61.98,61.85,61.88,114444.0,52.4107,52.4361,52.3261,52.3515,114444.0
2021-03-12 15:25:00,61.88,61.94,61.87,61.92,96500.0,52.3515,52.4023,52.3431,52.3854,96500.0
2021-03-12 15:30:00,61.92,61.93,61.86,61.93,132921.0,52.3854,52.3938,52.3346,52.3938,132921.0
2021-03-12 15:35:00,61.93,62.02,61.91,62.0,158120.0,52.3938,52.47,52.3769,52.453,158120.0
2021-03-12 15:40:00,62.0,62.01,61.88,61.89,256940.0,52.453,52.4615,52.3515,52.36,256940.0
2021-03-12 15:45:00,61.89,61.97,61.88,61.95,184306.0,52.36,52.4277,52.3515,52.4107,184306.0
2021-03-12 15:50:00,61.95,61.95,61.87,61.91,300041.0,52.4107,52.4107,52.3431,52.3769,300041.0
2021-03-12 15:55:00,61.91,61.98,61.9,61.97,901556.0,52.3769,52.4361,52.3684,52.4277,901556.0
2021-03-15 09:30:00,61.45,61.86,61.39,61.54,1051301.0,51.9877,52.3346,51.937,52.0639,1051301.0
2021-03-15 09:35:00,61.55,61.7,61.45,61.62,586124.0,52.0723,52.1992,51.9877,52.1316,586124.0
2021-03-15 09:40:00,61.62,61.64,60.94,60.97,730825.0,52.1316,52.1485,51.5563,51.5816,730825.0
2021-03-15 09:45:00,60.96,60.98,60.67,60.68,648476.0,51.5732,51.5901,51.3278,51.3363,648476.0
2021-03-15 09:50:00,60.67,60.74,60.28,60.34,795393.0,51.3278,51.3871,50.9979,51.0487,795393.0
2021-03-15 09:55:00,60.33,60.67,60.32,60.59,628162.0,51.0402,51.3278,51.0317,51.2602,628162.0
2021-03-15 10:00:00,60.58,60.63,60.29,60.3,447462.0,51.2517,51.294,51.0064,51.0148,447462.0
2021-03-15 10:05:00,60.31,60.33,60.04,60.05,542448.0,51.0233,51.0402,50.7949,50.8033,542448.0
2021-03-15 10:10:00,60.04,60.28,59.94,60.25,959527.0,50.7949,50.9979,50.7103,50.9725,959527.0
2021-03-15 10:15:00,60.25,60.46,60.21,60.46,491762.0,50.9725,51.1502,50.9387,51.1502,491762.0
2021-03-15 10:20:00,60.45,60.68,60.41,60.56,569366.0,51.1417,51.3363,51.1079,51.2348,569366.0
2021-03-15 10:25:00,60.56,60.68,60.51,60.59,279092.0,51.2348,51.3363,51.1925,51.2602,279092.0
2021-03-15 10:30:00,60.6,60.62,60.45,60.51,319081.0,51.2686,51.2855,51.1417,51.1925,319081.0
2021-03-15 10:35:00,60.5,60.57,60.39,60.51,325641.0,51.184,51.2432,51.091,51.1925,325641.0
2021-03-15 10:40:00,60.5,60.52,60.2,60.22,256860.0,51.184,51.2009,50.9302,50.9471,256860.0
2021-03-15 10:45:00,60.22,60.28,60.12,60.16,292211.0,50.9471,50.9979,50.8625,50.8964,292211.0
2021-03-15 10:50:00,60.17,60.33,60.11,60.3,323129.0,50.9048,51.0402,50.8541,51.0148,323129.0
2021-03-15 10:55:00,60.3,60.48,60.25,60.25,443745.0,51.0148,51.1671,50.9725,50.9725,443745.0
2021-03-15 11:00:00,60.25,60.39,60.21,60.34,341895.0,50.9725,51.091,50.9387,51.0487,341895.0
2021-03-15 11:05:00,60.34,60.37,60.14,60.17,303320.0,51.0487,51.074,50.8795,50.9048,303320.0
2021-03-15 11:10:00,60.17,60.25,60.14,60.21,417604.0,50.9048,50.9725,50.8795,50.9387,417604.0
2021-03-15 11:15:00,60.22,60.45,60.09,60.12,452885.0,50.9471,51.1417,50.8372,50.8625,452885.0
2021-03-15 11:20:00,60.11,60.34,60.1,60.24,268216.0,50.8541,51.0487,50.8456,50.9641,268216.0
2021-03-15 11:25:00,60.24,60.24,60.08,60.1,232947.0,50.9641,50.9641,50.8287,50.8456,232947.0
2021-03-15 11:30:00,60.11,60.11,59.95,60.0,512759.0,50.8541,50.8541,50.7187,50.761,512759.0
2021-03-15 11:35:00,59.99,60.06,59.89,59.96,341250.0,50.7526,50.8118,50.668,50.7272,341250.0
2021-03-15 11:40:00,59.96,60.14,59.94,60.07,219137.0,50.7272,50.8795,50.7103,50.8202,219137.0
2021-03-15 11:45:00,60.07,60.09,59.88,59.9,230272.0,50.8202,50.8372,50.6595,50.6764,230272.0
2021-03-15 11:50:00,59.89,59.96,59.87,59.92,311750.0,50.668,50.7272,50.651,50.6933,311750.0
2021-03-15 11:55:00,59.92,59.99,59.9,59.99,217496.0,50.6933,50.7526,50.6764,50.7526,217496.0
2021-03-15 12:00:00,59.98,60.29,59.97,60.14,591264.0,50.7441,51.0064,50.7356,50.8795,591264.0
2021-03-15 12:05:00,60.14,60.18,59.97,59.99,183493.0,50.8795,50.9133,50.7356,50.7526,183493.0
2021-03-15 12:10:00,59.99,60.05,59.97,59.99,174623.0,50.7526,50.8033,50.7356,50.7526,174623.0
2021-03-15 12:15:00,59.98,60.01,59.9,59.91,232874.0,50.7441,50.7695,50.6764,50.6849,232874.0
2021-03-15 12:20:00,59.92,59.98,59.89,59.9,232362.0,50.6933,50.7441,50.668,50.6764,232362.0
2021-03-15 12:25:00,59.9,60.02,59.89,59.98,295943.0,50.6764,50.7779,50.668,50.7441,295943.0
2021-03-15 12:30:00,59.99,60.1,59.93,60.06,457691.0,50.7526,50.8456,50.7018,50.8118,457691.0
2021-03-15 12:35:00,60.06,60.1,59.95,59.98,211022.0,50.8118,50.8456,50.7187,50.7441,211022.0
2021-03-15 12:40:00,59.98,60.03,59.93,60.01,148613.0,50.7441,50.7864,50.7018,50.7695,148613.0
2021-03-15 12:45:00,60.0,60.11,59.98,60.09,187216.0,50.761,50.8541,50.7441,50.8372,187216.0
2021-03-15 12:50:00,60.09,60.16,60.06,60.14,200504.0,50.8372,50.8964,50.8118,50.8795,200504.0
2021-03-15 12:55:00,60.14,60.22,60.09,60.12,199950.0,50.8795,50.9471,50.8372,50.8625,199950.0
2021-03-15 13:00:00,60.12,60.14,59.98,59.98,184775.0,50.8625,50.8795,50.7441,50.7441,184775.0
2021-03-15 13:05:00,59.99,60.03,59.97,60.0,134635.0,50.7526,50.7864,50.7356,50.761,134635.0
2021-03-15 13:10:00,60.0,60.06,59.99,60.03,107811.0,50.761,50.8118,50.7526,50.7864,107811.0
2021-03-15 13:15:00,60.03,60.1,60.01,60.09,101785.0,50.7864,50.8456,50.7695,50.8372,101785.0
2021-03-15 13:20:00,60.1,60.16,60.07,60.16,144246.0,50.8456,50.8964,50.8202,50.8964,144246.0
2021-03-15 13:25:00,60.15,60.19,60.13,60.17,122471.0,50.8879,50.9218,50.871,50.9048,122471.0
2021-03-15 13:30:00,60.17,60.21,60.13,60.21,141870.0,50.9048,50.9387,50.871,50.9387,141870.0
2021-03-15 13:35:00,60.21,60.24,60.09,60.11,195714.0,50.9387,50.9641,50.8372,50.8541,195714.0
2021-03-15 13:40:00,60.11,60.14,60.05,60.07,130691.0,50.8541,50.8795,50.8033,50.8202,130691.0
2021-03-15 13:45:00,60.08,60.11,60.03,60.09,133646.0,50.8287,50.8541,50.7864,50.8372,133646.0
2021-03-15 13:50:00,60.09,60.26,60.08,60.23,216624.0,50.8372,50.981,50.8287,50.9556,216624.0
2021-03-15 13:55:00,60.23,60.34,60.22,60.34,184469.0,50.9556,51.0487,50.9471,51.0487,184469.0
2021-03-15 14:00:00,60.34,60.44,60.29,60.34,325739.0,51.0487,51.1333,51.0064,51.0487,325739.0
2021-03-15 14:05:00,60.35,60.42,60.33,60.41,185354.0,51.0571,51.1163,51.0402,51.1079,185354.0
2021-03-15 14:10:00,60.41,60.43,60.32,60.38,154269.0,51.1079,51.1248,51.0317,51.0825,154269.0
2021-03-15 14:15:00,60.38,60.38,60.29,60.37,147644.0,51.0825,51.0825,51.0064,51.074,147644.0
2021-03-15 14:20:00,60.36,60.39,60.33,60.38,120442.0,51.0656,51.091,51.0402,51.0825,120442.0
2021-03-15 14:25:00,60.38,60.41,60.33,60.4,150908.0,51.0825,51.1079,51.0402,51.0994,150908.0
2021-03-15 14:30:00,60.39,60.43,60.33,60.37,180882.0,51.091,51.1248,51.0402,51.074,180882.0
2021-03-15 14:35:00,60.37,60.39,60.32,60.36,118848.0,51.074,51.091,51.0317,51.0656,118848.0
2021-03-15 14:40:00,60.35,60.41,60.34,60.38,150617.0,51.0571,51.1079,51.0487,51.0825,150617.0
2021-03-15 14:45:00,60.39,60.4,60.26,60.29,142386.0,51.091,51.0994,50.981,51.0064,142386.0
2021-03-15 14:50:00,60.28,60.37,60.27,60.31,111153.0,50.9979,51.074,50.9894,51.0233,111153.0
2021-03-15 14:55:00,60.32,60.44,60.31,60.42,179498.0,51.0317,51.1333,51.0233,51.1163,179498.0
2021-03-15 15:00:00,60.43,60.47,60.38,60.41,138569.0,51.1248,51.1586,51.0825,51.1079,138569.0
2021-03-15 15:05:00,60.42,60.42,60.36,60.4,152957.0,51.1163,51.1163,51.0656,51.0994,152957.0
2021-03-15 15:10:00,60.4,60.44,60.33,60.34,173168.0,51.0994,51.1333,51.0402,51.0487,173168.0
2021-03-15 15:15:00,60.34,60.41,60.32,60.33,186506.0,51.0487,51.1079,51.0317,51.0402,186506.0
2021-03-15 15:20:00,60.33,60.39,60.25,60.27,255431.0,51.0402,51.091,50.9725,50.9894,255431.0
2021-03-15 15:25:00,60.26,60.33,60.25,60.28,244577.0,50.981,51.0402,50.9725,50.9979,244577.0
2021-03-15 15:30:00,60.29,60.34,60.26,60.33,220198.0,51.0064,51.0487,50.981,51.0402,220198.0
2021-03-15 15:35:00,60.33,60.35,60.2,60.24,235517.0,51.0402,51.0571,50.9302,50.9641,235517.0
2021-03-15 15:40:00,60.25,60.29,60.24,60.27,237178.0,50.9725,51.0064,50.9641,50.9894,237178.0
2021-03-15 15:45:00,60.26,60.32,60.25,60.27,406086.0,50.981,51.0317,50.9725,50.9894,406086.0
2021-03-15 15:50:00,60.28,60.31,60.22,60.3,677461.0,50.9979,51.0233,50.9471,51.0148,677461.0
2021-03-15 15:55:00,60.31,60.46,60.28,60.37,1224879.0,51.0233,51.1502,50.9979,51.074,1224879.0
2021-03-16 09:30:00,59.54,59.63,59.21,59.32,1143961.0,50.3718,50.448,50.0927,50.1857,1143961.0
2021-03-16 09:35:00,59.31,59.66,59.23,59.34,563259.0,50.1773,50.4734,50.1096,50.2026,563259.0
2021-03-16 09:40:00,59.34,59.36,59.09,59.11,594583.0,50.2026,50.2196,49.9911,50.0081,594583.0
2021-03-16 09:45:00,59.12,59.2,59.01,59.05,668361.0,50.0165,50.0842,49.9235,49.9573,668361.0
2021-03-16 09:50:00,59.04,59.31,58.84,58.85,668469.0,49.9488,50.1773,49.7796,49.7881,668469.0
2021-03-16 09:55:00,58.85,58.88,58.72,58.8,731518.0,49.7881,49.8135,49.6781,49.7458,731518.0
2021-03-16 10:00:00,58.79,58.89,58.56,58.56,619957.0,49.7373,49.8219,49.5427,49.5427,619957.0
2021-03-16 10:05:00,58.57,58.73,58.44,58.7,723000.0,49.5512,49.6866,49.4412,49.6612,723000.0
2021-03-16 10:10:00,58.69,58.77,58.61,58.76,394325.0,49.6527,49.7204,49.585,49.712,394325.0
2021-03-16 10:15:00,58.76,59.11,58.72,59.04,612731.0,49.712,50.0081,49.6781,49.9488,612731.0
2021-03-16 10:20:00,59.05,59.08,58.94,59.05,327748.0,49.9573,49.9827,49.8642,49.9573,327748.0
2021-03-16 10:25:00,59.06,59.17,58.99,59.13,374945.0,49.9658,50.0588,49.9065,50.025,374945.0
2021-03-16 10:30:00,59.12,59.23,59.06,59.2,377558.0,50.0165,50.1096,49.9658,50.0842,377558.0
2021-03-16 10:35:00,59.2,59.23,59.03,59.08,308955.0,50.0842,50.1096,49.9404,49.9827,308955.0
2021-03-16 10:40:00,59.07,59.11,58.95,58.98,309891.0,49.9742,50.0081,49.8727,49.8981,309891.0
2021-03-16 10:45:00,58.99,59.13,58.98,59.07,300032.0,49.9065,50.025,49.8981,49.9742,300032.0
2021-03-16 10:50:00,59.07,59.19,59.01,59.19,375576.0,49.9742,50.0757,49.9235,50.0757,375576.0
2021-03-16 10:55:00,59.19,59.25,59.0,59.05,345343.0,50.0757,50.1265,49.915,49.9573,345343.0
2021-03-16 11:00:00,59.04,59.05,58.87,58.91,447665.0,49.9488,49.9573,49.805,49.8389,447665.0
2021-03-16 11:05:00,58.91,58.98,58.78,58.9,341865.0,49.8389,49.8981,49.7289,49.8304,341865.0
2021-03-16 11:10:00,58.91,59.03,58.77,58.98,301199.0,49.8389,49.9404,49.7204,49.8981,301199.0
2021-03-16 11:15:00,58.98,59.17,58.98,59.11,244777.0,49.8981,50.0588,49.8981,50.0081,244777.0
2021-03-16 11:20:00,59.11,59.21,58.95,58.98,262273.0,50.0081,50.0927,49.8727,49.8981,262273.0
2021-03-16 11:25:00,58.98,59.09,58.91,59.0,356955.0,49.8981,49.9911,49.8389,49.915,356955.0
2021-03-16 11:30:00,59.0,59.09,58.95,59.01,241560.0,49.915,49.9911,49.8727,49.9235,241560.0
2021-03-16 11:35:00,59.02,59.13,59.01,59.06,233027.0,49.9319,50.025,49.9235,49.9658,233027.0
2021-03-16 11:40:00,59.05,59.09,58.95,58.99,248966.0,49.9573,49.9911,49.8727,49.9065,248966.0
2021-03-16 11:45:00,58.99,59.11,58.95,59.06,299430.0,49.9065,50.0081,49.8727,49.9658,299430.0
2021-03-16 11:50:00,59.07,59.14,59.0,59.14,294424.0,49.9742,50.0334,49.915,50.0334,294424.0
2021-03-16 11:55:00,59.14,59.19,59.06,59.12,210414.0,50.0334,50.0757,49.9658,50.0165,210414.0
2021-03-16 12:00:00,59.12,59.2,59.11,59.16,180285.0,50.0165,50.0842,50.0081,50.0504,180285.0
2021-03-16 12:05:00,59.16,59.38,59.14,59.35,270934.0,50.0504,50.2365,50.0334,50.2111,270934.0
2021-03-16 12:10:00,59.35,59.4,59.28,59.29,249654.0,50.2111,50.2534,50.1519,50.1603,249654.0
2021-03-16 12:15:00,59.29,59.34,59.24,59.25,174947.0,50.1603,50.2026,50.118,50.1265,174947.0
2021-03-16 12:20:00,59.25,59.34,59.22,59.25,196902.0,50.1265,50.2026,50.1011,50.1265,196902.0
2021-03-16 12:25:00,59.26,59.34,59.21,59.3,213460.0,50.135,50.2026,50.0927,50.1688,213460.0
2021-03-16 12:30:00,59.3,59.4,59.23,59.23,222226.0,50.1688,50.2534,50.1096,50.1096,222226.0
2021-03-16 12:35:00,59.23,59.35,59.2,59.32,189455.0,50.1096,50.2111,50.0842,50.1857,189455.0
2021-03-16 12:40:00,59.32,59.36,59.25,59.28,145282.0,50.1857,50.2196,50.1265,50.1519,145282.0
2021-03-16 12:45:00,59.29,59.39,59.28,59.31,168357.0,50.1603,50.2449,50.1519,50.1773,168357.0
2021-03-16 12:50:00,59.32,59.42,59.31,59.41,152806.0,50.1857,50.2703,50.1773,50.2619,152806.0
2021-03-16 12:55:00,59.41,59.44,59.31,59.32,158316.0,50.2619,50.2872,50.1773,50.1857,158316.0
2021-03-16 13:00:00,59.32,59.38,59.26,59.28,235296.0,50.1857,50.2365,50.135,50.1519,235296.0
2021-03-16 13:05:00,59.29,59.35,59.27,59.29,164020.0,50.1603,50.2111,50.1434,50.1603,164020.0
2021-03-16 13:10:00,59.29,59.32,59.22,59.27,141092.0,50.1603,50.1857,50.1011,50.1434,141092.0
2021-03-16 13:15:00,59.27,59.35,59.26,59.33,123466.0,50.1434,50.2111,50.135,50.1942,123466.0
2021-03-16 13:20:00,59.34,59.36,59.25,59.29,124765.0,50.2026,50.2196,50.1265,50.1603,124765.0
2021-03-16 13:25:00,59.29,59.4,59.28,59.33,140071.0,50.1603,50.2534,50.1519,50.1942,140071.0
2021-03-16 13:30:00,59.33,59.4,59.28,59.34,158768.0,50.1942,50.2534,50.1519,50.2026,158768.0
2021-03-16 13:35:00,59.34,59.37,59.25,59.26,295865.0,50.2026,50.228,50.1265,50.135,295865.0
2021-03-16 13:40:00,59.26,59.32,59.25,59.29,133729.0,50.135,50.1857,50.1265,50.1603,133729.0
2021-03-16 13:45:00,59.29,59.36,59.28,59.32,150141.0,50.1603,50.2196,50.1519,50.1857,150141.0
2021-03-16 13:50:00,59.32,59.38,59.32,59.36,153050.0,50.1857,50.2365,50.1857,50.2196,153050.0
2021-03-16 13:55:00,59.35,59.39,59.29,59.34,143551.0,50.2111,50.2449,50.1603,50.2026,143551.0
2021-03-16 14:00:00,59.34,59.37,59.27,59.36,182378.0,50.2026,50.228,50.1434,50.2196,182378.0
2021-03-16 14:05:00,59.36,59.45,59.35,59.38,384812.0,50.2196,50.2957,50.2111,50.2365,384812.0
2021-03-16 14:10:00,59.38,59.39,59.27,59.27,222201.0,50.2365,50.2449,50.1434,50.1434,222201.0
2021-03-16 14:15:00,59.27,59.33,59.21,59.23,159238.0,50.1434,50.1942,50.0927,50.1096,159238.0
2021-03-16 14:20:00,59.23,59.25,59.11,59.17,198545.0,50.1096,50.1265,50.0081,50.0588,198545.0
2021-03-16 14:25:00,59.16,59.27,59.15,59.2,242892.0,50.0504,50.1434,50.0419,50.0842,242892.0
2021-03-16 14:30:00,59.2,59.37,59.19,59.34,175257.0,50.0842,50.228,50.0757,50.2026,175257.0
2021-03-16 14:35:00,59.34,59.38,59.26,59.28,144489.0,50.2026,50.2365,50.135,50.1519,144489.0
2021-03-16 14:40:00,59.28,59.31,59.21,59.23,165160.0,50.1519,50.1773,50.0927,50.1096,165160.0
2021-03-16 14:45:00,59.22,59.31,59.2,59.29,171756.0,50.1011,50.1773,50.0842,50.1603,171756.0
2021-03-16 14:50:00,59.29,59.37,59.24,59.36,145195.0,50.1603,50.228,50.118,50.2196,145195.0
2021-03-16 14:55:00,59.37,59.43,59.33,59.41,158613.0,50.228,50.2788,50.1942,50.2619,158613.0
2021-03-16 15:00:00,59.41,59.47,59.33,59.44,124089.0,50.2619,50.3126,50.1942,50.2872,124089.0
2021-03-16 15:05:00,59.44,59.52,59.43,59.47,178736.0,50.2872,50.3549,50.2788,50.3126,178736.0
2021-03-16 15:10:00,59.48,59.51,59.42,59.45,133820.0,50.3211,50.3465,50.2703,50.2957,133820.0
2021-03-16 15:15:00,59.45,59.51,59.41,59.5,161539.0,50.2957,50.3465,50.2619,50.338,161539.0
2021-03-16 15:20:00,59.49,59.49,59.4,59.41,176006.0,50.3295,50.3295,50.2534,50.2619,176006.0
2021-03-16 15:25:00,59.41,59.42,59.25,59.26,243064.0,50.2619,50.2703,50.1265,50.135,243064.0
2021-03-16 15:30:00,59.27,59.34,59.19,59.29,293087.0,50.1434,50.2026,50.0757,50.1603,293087.0
2021-03-16 15:35:00,59.29,59.29,59.16,59.18,325794.0,50.1603,50.1603,50.0504,50.0673,325794.0
2021-03-16 15:40:00,59.18,59.29,59.13,59.14,330749.0,50.0673,50.1603,50.025,50.0334,330749.0
2021-03-16 15:45:00,59.14,59.16,59.02,59.07,469843.0,50.0334,50.0504,49.9319,49.9742,469843.0
2021-03-16 15:50:00,59.08,59.14,59.04,59.13,589675.0,49.9827,50.0334,49.9488,50.025,589675.0
2021-03-16 15:55:00,59.13,59.18,59.06,59.11,1186223.0,50.025,50.0673,49.9658,50.0081,1186223.0
2021-03-17 09:30:00,58.69,59.53,58.69,59.52,872377.0,49.6527,50.3634,49.6527,50.3549,872377.0
2021-03-17 09:35:00,59.54,59.6,59.26,59.58,555555.0,50.3718,50.4226,50.135,50.4057,555555.0
2021-03-17 09:40:00,59.58,59.71,59.46,59.46,430358.0,50.4057,50.5157,50.3042,50.3042,430358.0
2021-03-17 09:45:00,59.47,59.6,59.12,59.12,325671.0,50.3126,50.4226,50.0165,50.0165,325671.0
2021-03-17 09:50:00,59.11,59.39,59.06,59.34,388536.0,50.0081,50.2449,49.9658,50.2026,388536.0
2021-03-17 09:55:00,59.33,59.35,59.21,59.28,207527.0,50.1942,50.2111,50.0927,50.1519,207527.0
2021-03-17 10:00:00,59.27,59.46,59.25,59.31,273063.0,50.1434,50.3042,50.1265,50.1773,273063.0
2021-03-17 10:05:00,59.31,59.4,59.18,59.29,256087.0,50.1773,50.2534,50.0673,50.1603,256087.0
2021-03-17 10:10:00,59.29,59.44,59.26,59.41,190749.0,50.1603,50.2872,50.135,50.2619,190749.0
2021-03-17 10:15:00,59.4,59.56,59.36,59.37,340089.0,50.2534,50.3888,50.2196,50.228,340089.0
2021-03-17 10:20:00,59.38,59.41,59.1,59.16,206094.0,50.2365,50.2619,49.9996,50.0504,206094.0
2021-03-17 10:25:00,59.16,59.27,59.11,59.14,268310.0,50.0504,50.1434,50.0081,50.0334,268310.0
2021-03-17 10:30:00,59.13,59.19,58.8,59.03,478769.0,50.025,50.0757,49.7458,49.9404,478769.0
2021-03-17 10:35:00,59.03,59.06,58.75,58.82,293309.0,49.9404,49.9658,49.7035,49.7627,293309.0
2021-03-17 10:40:00,58.82,58.85,58.64,58.66,285360.0,49.7627,49.7881,49.6104,49.6274,285360.0
2021-03-17 10:45:00,58.65,58.82,58.62,58.77,248533.0,49.6189,49.7627,49.5935,49.7204,248533.0
2021-03-17 10:50:00,58.76,58.98,58.75,58.92,281305.0,49.712,49.8981,49.7035,49.8473,281305.0
2021-03-17 10:55:00,58.91,59.04,58.79,58.95,232223.0,49.8389,49.9488,49.7373,49.8727,232223.0
2021-03-17 11:00:00,58.96,59.11,58.92,59.02,213751.0,49.8812,50.0081,49.8473,49.9319,213751.0
2021-03-17 11:05:00,59.01,59.14,58.96,59.08,170431.0,49.9235,50.0334,49.8812,49.9827,170431.0
2021-03-17 11:10:00,59.08,59.16,59.02,59.05,165052.0,49.9827,50.0504,49.9319,49.9573,165052.0
2021-03-17 11:15:00,59.04,59.14,58.99,59.02,218233.0,49.9488,50.0334,49.9065,49.9319,218233.0
2021-03-17 11:20:00,59.02,59.16,59.02,59.12,124819.0,49.9319,50.0504,49.9319,50.0165,124819.0
2021-03-17 11:25:00,59.12,59.18,59.05,59.09,202845.0,50.0165,50.0673,49.9573,49.9911,202845.0
2021-03-17 11:30:00,59.08,59.24,59.08,59.17,200222.0,49.9827,50.118,49.9827,50.0588,200222.0
2021-03-17 11:35:00,59.17,59.27,59.08,59.08,160329.0,50.0588,50.1434,49.9827,49.9827,160329.0
2021-03-17 11:40:00,59.09,59.2,59.06,59.13,185527.0,49.9911,50.0842,49.9658,50.025,185527.0
2021-03-17 11:45:00,59.12,59.21,59.12,59.16,155142.0,50.0165,50.0927,50.0165,50.0504,155142.0
2021-03-17 11:50:00,59.15,59.21,59.07,59.07,165584.0,50.0419,50.0927,49.9742,49.9742,165584.0
2021-03-17 11:55:00,59.08,59.08,59.01,59.05,234682.0,49.9827,49.9827,49.9235,49.9573,234682.0
2021-03-17 12:00:00,59.04,59.28,59.04,59.23,187972.0,49.9488,50.1519,49.9488,50.1096,187972.0
2021-03-17 12:05:00,59.22,59.28,59.21,59.23,136128.0,50.1011,50.1519,50.0927,50.1096,136128.0
2021-03-17 12:10:00,59.23,59.25,59.11,59.14,171968.0,50.1096,50.1265,50.0081,50.0334,171968.0
2021-03-17 12:15:00,59.14,59.17,59.08,59.08,111195.0,50.0334,50.0588,49.9827,49.9827,111195.0
2021-03-17 12:20:00,59.09,59.1,58.98,59.02,174299.0,49.9911,49.9996,49.8981,49.9319,174299.0
2021-03-17 12:25:00,59.02,59.08,58.98,59.05,141444.0,49.9319,49.9827,49.8981,49.9573,141444.0
2021-03-17 12:30:00,59.05,59.08,59.01,59.05,114360.0,49.9573,49.9827,49.9235,49.9573,114360.0
2021-03-17 12:35:00,59.05,59.22,59.03,59.21,149484.0,49.9573,50.1011,49.9404,50.0927,149484.0
2021-03-17 12:40:00,59.21,59.21,59.09,59.11,139392.0,50.0927,50.0927,49.9911,50.0081,139392.0
2021-03-17 12:45:00,59.1,59.13,59.06,59.13,110978.0,49.9996,50.025,49.9658,50.025,110978.0
2021-03-17 12:50:00,59.12,59.13,59.06,59.09,106118.0,50.0165,50.025,49.9658,49.9911,106118.0
2021-03-17 12:55:00,59.09,59.13,59.03,59.12,171840.0,49.9911,50.025,49.9404,50.0165,171840.0
2021-03-17 13:00:00,59.12,59.25,59.09,59.23,172535.0,50.0165,50.1265,49.9911,50.1096,172535.0
2021-03-17 13:05:00,59.23,59.28,59.16,59.18,233184.0,50.1096,50.1519,50.0504,50.0673,233184.0
2021-03-17 13:10:00,59.17,59.19,59.06,59.07,115273.0,50.0588,50.0757,49.9658,49.9742,115273.0
2021-03-17 13:15:00,59.07,59.07,59.0,59.0,146685.0,49.9742,49.9742,49.915,49.915,146685.0
2021-03-17 13:20:00,58.99,59.0,58.91,59.0,117746.0,49.9065,49.915,49.8389,49.915,117746.0
2021-03-17 13:25:00,58.99,59.04,58.93,59.02,140098.0,49.9065,49.9488,49.8558,49.9319,140098.0
2021-03-17 13:30:00,59.02,59.14,58.99,59.14,123020.0,49.9319,50.0334,49.9065,50.0334,123020.0
2021-03-17 13:35:00,59.14,59.2,59.14,59.18,112450.0,50.0334,50.0842,50.0334,50.0673,112450.0
2021-03-17 13:40:00,59.17,59.33,59.16,59.3,250329.0,50.0588,50.1942,50.0504,50.1688,250329.0
2021-03-17 13:45:00,59.3,59.41,59.3,59.39,185843.0,50.1688,50.2619,50.1688,50.2449,185843.0
2021-03-17 13:50:00,59.38,59.39,59.3,59.32,144715.0,50.2365,50.2449,50.1688,50.1857,144715.0
2021-03-17 13:55:00,59.32,59.32,59.22,59.23,103773.0,50.1857,50.1857,50.1011,50.1096,103773.0
2021-03-17 14:00:00,59.23,59.49,59.23,59.45,428254.0,50.1096,50.3295,50.1096,50.2957,428254.0
2021-03-17 14:05:00,59.46,59.53,59.42,59.47,253805.0,50.3042,50.3634,50.2703,50.3126,253805.0
2021-03-17 14:10:00,59.47,59.73,59.47,59.62,454138.0,50.3126,50.5326,50.3126,50.4395,454138.0
2021-03-17 14:15:00,59.63,59.64,59.37,59.56,304579.0,50.448,50.4564,50.228,50.3888,304579.0
2021-03-17 14:20:00,59.56,59.57,59.36,59.39,212826.0,50.3888,50.3972,50.2196,50.2449,212826.0
2021-03-17 14:25:00,59.39,59.41,59.24,59.25,199041.0,50.2449,50.2619,50.118,50.1265,199041.0
2021-03-17 14:30:00,59.24,59.36,59.2,59.24,269834.0,50.118,50.2196,50.0842,50.118,269834.0
2021-03-17 14:35:00,59.25,59.39,59.24,59.35,209934.0,50.1265,50.2449,50.118,50.2111,209934.0
2021-03-17 14:40:00,59.35,59.48,59.33,59.44,256989.0,50.2111,50.3211,50.1942,50.2872,256989.0
2021-03-17 14:45:00,59.44,59.45,59.37,59.42,217346.0,50.2872,50.2957,50.228,50.2703,217346.0
2021-03-17 14:50:00,59.42,59.46,59.29,59.34,231957.0,50.2703,50.3042,50.1603,50.2026,231957.0
2021-03-17 14:55:00,59.33,59.37,59.23,59.24,190525.0,50.1942,50.228,50.1096,50.118,190525.0
2021-03-17 15:00:00,59.24,59.38,59.22,59.35,235253.0,50.118,50.2365,50.1011,50.2111,235253.0
2021-03-17 15:05:00,59.33,59.35,59.22,59.29,180870.0,50.1942,50.2111,50.1011,50.1603,180870.0
2021-03-17 15:10:00,59.28,59.33,59.17,59.2,274000.0,50.1519,50.1942,50.0588,50.0842,274000.0
2021-03-17 15:15:00,59.2,59.24,59.1,59.11,260209.0,50.0842,50.118,49.9996,50.0081,260209.0
2021-03-17 15:20:00,59.11,59.17,59.06,59.08,217949.0,50.0081,50.0588,49.9658,49.9827,217949.0
2021-03-17 15:25:00,59.09,59.19,59.07,59.11,223657.0,49.9911,50.0757,49.9742,50.0081,223657.0
2021-03-17 15:30:00,59.1,59.26,59.09,59.21,310160.0,49.9996,50.135,49.9911,50.0927,310160.0
2021-03-17 15:35:00,59.21,59.22,59.14,59.17,319349.0,50.0927,50.1011,50.0334,50.0588,319349.0
2021-03-17 15:40:00,59.16,59.22,59.0,59.03,421009.0,50.0504,50.1011,49.915,49.9404,421009.0
2021-03-17 15:45:00,59.03,59.22,59.03,59.15,444288.0,49.9404,50.1011,49.9404,50.0419,444288.0
2021-03-17 15:50:00,59.14,59.28,59.1,59.27,536667.0,50.0334,50.1519,49.9996,50.1434,536667.0
2021-03-17 15:55:00,59.27,59.38,59.21,59.37,1094105.0,50.1434,50.2365,50.0927,50.228,1094105.0
2021-03-18 09:30:00,58.81,58.93,58.58,58.73,794473.0,49.7543,49.8558,49.5597,49.6866,794473.0
2021-03-18 09:35:00,58.73,58.82,58.61,58.8,443782.0,49.6866,49.7627,49.585,49.7458,443782.0
2021-03-18 09:40:00,58.79,58.94,58.7,58.8,439198.0,49.7373,49.8642,49.6612,49.7458,439198.0
2021-03-18 09:45:00,58.8,58.97,58.7,58.71,485070.0,49.7458,49.8896,49.6612,49.6697,485070.0
2021-03-18 09:50:00,58.71,58.84,58.62,58.69,391898.0,49.6697,49.7796,49.5935,49.6527,391898.0
2021-03-18 09:55:00,58.69,58.89,58.65,58.8,250801.0,49.6527,49.8219,49.6189,49.7458,250801.0
2021-03-18 10:00:00,58.8,58.87,58.67,58.7,247774.0,49.7458,49.805,49.6358,49.6612,247774.0
2021-03-18 10:05:00,58.7,58.77,58.63,58.7,555684.0,49.6612,49.7204,49.602,49.6612,555684.0
2021-03-18 10:10:00,58.7,58.8,58.59,58.62,380844.0,49.6612,49.7458,49.5681,49.5935,380844.0
2021-03-18 10:15:00,58.62,58.63,58.51,58.54,255375.0,49.5935,49.602,49.5004,49.5258,255375.0
2021-03-18 10:20:00,58.53,58.58,58.41,58.46,439112.0,49.5174,49.5597,49.4158,49.4581,439112.0
2021-03-18 10:25:00,58.47,58.68,58.46,58.57,278696.0,49.4666,49.6443,49.4581,49.5512,278696.0
2021-03-18 10:30:00,58.57,58.59,58.38,58.42,398241.0,49.5512,49.5681,49.3905,49.4243,398241.0
2021-03-18 10:35:00,58.42,58.51,58.33,58.33,356550.0,49.4243,49.5004,49.3482,49.3482,356550.0
2021-03-18 10:40:00,58.34,58.37,58.17,58.21,516005.0,49.3566,49.382,49.2128,49.2466,516005.0
2021-03-18 10:45:00,58.21,58.42,58.19,58.27,336582.0,49.2466,49.4243,49.2297,49.2974,336582.0
2021-03-18 10:50:00,58.27,58.28,58.14,58.15,382616.0,49.2974,49.3059,49.1874,49.1959,382616.0
2021-03-18 10:55:00,58.15,58.3,58.11,58.29,455896.0,49.1959,49.3228,49.162,49.3143,455896.0
2021-03-18 11:00:00,58.3,58.3,58.15,58.23,370044.0,49.3228,49.3228,49.1959,49.2636,370044.0
2021-03-18 11:05:00,58.23,58.38,58.22,58.35,398049.0,49.2636,49.3905,49.2551,49.3651,398049.0
2021-03-18 11:10:00,58.35,58.4,58.21,58.22,276685.0,49.3651,49.4074,49.2466,49.2551,276685.0
2021-03-18 11:15:00,58.21,58.32,58.21,58.28,252412.0,49.2466,49.3397,49.2466,49.3059,252412.0
2021-03-18 11:20:00,58.28,58.48,58.26,58.47,339760.0,49.3059,49.4751,49.2889,49.4666,339760.0
2021-03-18 11:25:00,58.46,58.47,58.26,58.28,251368.0,49.4581,49.4666,49.2889,49.3059,251368.0
2021-03-18 11:30:00,58.28,58.37,58.26,58.34,194118.0,49.3059,49.382,49.2889,49.3566,194118.0
2021-03-18 11:35:00,58.35,58.37,58.16,58.18,266127.0,49.3651,49.382,49.2043,49.2213,266127.0
2021-03-18 11:40:00,58.19,58.2,58.09,58.11,239722.0,49.2297,49.2382,49.1451,49.162,239722.0
2021-03-18 11:45:00,58.11,58.23,58.1,58.22,217049.0,49.162,49.2636,49.1536,49.2551,217049.0
2021-03-18 11:50:00,58.22,58.28,58.14,58.14,261417.0,49.2551,49.3059,49.1874,49.1874,261417.0
2021-03-18 11:55:00,58.14,58.24,58.1,58.2,218884.0,49.1874,49.272,49.1536,49.2382,218884.0
2021-03-18 12:00:00,58.19,58.3,58.18,58.22,350801.0,49.2297,49.3228,49.2213,49.2551,350801.0
2021-03-18 12:05:00,58.23,58.24,58.08,58.14,326970.0,49.2636,49.272,49.1367,49.1874,326970.0
2021-03-18 12:10:00,58.14,58.17,58.11,58.13,231923.0,49.1874,49.2128,49.162,49.179,231923.0
2021-03-18 12:15:00,58.13,58.14,58.03,58.05,299725.0,49.179,49.1874,49.0944,49.1113,299725.0
2021-03-18 12:20:00,58.05,58.08,57.93,57.94,544659.0,49.1113,49.1367,49.0098,49.0182,544659.0
2021-03-18 12:25:00,57.94,58.13,57.92,58.13,266327.0,49.0182,49.179,49.0013,49.179,266327.0
2021-03-18 12:30:00,58.13,58.13,57.98,58.01,229182.0,49.179,49.179,49.0521,49.0774,229182.0
2021-03-18 12:35:00,58.0,58.0,57.87,57.91,301004.0,49.069,49.069,48.959,48.9928,301004.0
2021-03-18 12:40:00,57.91,57.94,57.8,57.84,280422.0,48.9928,49.0182,48.8998,48.9336,280422.0
2021-03-18 12:45:00,57.84,57.84,57.64,57.65,469902.0,48.9336,48.9336,48.7644,48.7729,469902.0
2021-03-18 12:50:00,57.65,57.66,57.43,57.45,732699.0,48.7729,48.7813,48.5867,48.6037,732699.0
2021-03-18 12:55:00,57.45,57.68,57.42,57.59,541801.0,48.6037,48.7983,48.5783,48.7221,541801.0
2021-03-18 13:00:00,57.59,57.62,57.51,57.62,312229.0,48.7221,48.7475,48.6544,48.7475,312229.0
2021-03-18 13:05:00,57.61,57.7,57.59,57.66,219517.0,48.739,48.8152,48.7221,48.7813,219517.0
2021-03-18 13:10:00,57.65,57.77,57.65,57.71,245147.0,48.7729,48.8744,48.7729,48.8236,245147.0
2021-03-18 13:15:00,57.71,57.75,57.65,57.73,218025.0,48.8236,48.8575,48.7729,48.8406,218025.0
2021-03-18 13:20:00,57.73,57.86,57.72,57.76,255777.0,48.8406,48.9505,48.8321,48.8659,255777.0
2021-03-18 13:25:00,57.76,57.81,57.73,57.76,130036.0,48.8659,48.9082,48.8406,48.8659,130036.0
2021-03-18 13:30:00,57.76,57.78,57.68,57.77,144981.0,48.8659,48.8829,48.7983,48.8744,144981.0
2021-03-18 13:35:00,57.78,57.94,57.77,57.92,232492.0,48.8829,49.0182,48.8744,49.0013,232492.0
2021-03-18 13:40:00,57.92,57.98,57.9,57.94,176757.0,49.0013,49.0521,48.9844,49.0182,176757.0
2021-03-18 13:45:00,57.93,57.93,57.76,57.77,203301.0,49.0098,49.0098,48.8659,48.8744,203301.0
2021-03-18 13:50:00,57.78,57.89,57.77,57.84,214349.0,48.8829,48.9759,48.8744,48.9336,214349.0
2021-03-18 13:55:00,57.85,57.85,57.72,57.73,222384.0,48.9421,48.9421,48.8321,48.8406,222384.0
2021-03-18 14:00:00,57.74,57.76,57.6,57.62,262047.0,48.849,48.8659,48.7306,48.7475,262047.0
2021-03-18 14:05:00,57.61,57.69,57.55,57.63,228950.0,48.739,48.8067,48.6883,48.756,228950.0
2021-03-18 14:10:00,57.63,57.73,57.53,57.67,271154.0,48.756,48.8406,48.6714,48.7898,271154.0
2021-03-18 14:15:00,57.67,57.69,57.49,57.52,324277.0,48.7898,48.8067,48.6375,48.6629,324277.0
2021-03-18 14:20:00,57.52,57.52,57.37,57.41,360050.0,48.6629,48.6629,48.536,48.5698,360050.0
2021-03-18 14:25:00,57.42,57.46,57.31,57.35,347203.0,48.5783,48.6121,48.4852,48.5191,347203.0
2021-03-18 14:30:00,57.35,57.49,57.33,57.37,383287.0,48.5191,48.6375,48.5021,48.536,383287.0
2021-03-18 14:35:00,57.37,57.37,57.22,57.26,459285.0,48.536,48.536,48.4091,48.4429,459285.0
2021-03-18 14:40:00,57.26,57.27,57.08,57.18,498713.0,48.4429,48.4514,48.2906,48.3752,498713.0
2021-03-18 14:45:00,57.18,57.42,57.18,57.39,494777.0,48.3752,48.5783,48.3752,48.5529,494777.0
2021-03-18 14:50:00,57.4,57.45,57.15,57.18,387514.0,48.5614,48.6037,48.3499,48.3752,387514.0
2021-03-18 14:55:00,57.18,57.27,57.16,57.24,258812.0,48.3752,48.4514,48.3583,48.426,258812.0
2021-03-18 15:00:00,57.24,57.29,57.14,57.15,289269.0,48.426,48.4683,48.3414,48.3499,289269.0
2021-03-18 15:05:00,57.14,57.15,56.97,56.98,638470.0,48.3414,48.3499,48.1976,48.206,638470.0
2021-03-18 15:10:00,56.99,57.07,56.91,56.92,527407.0,48.2145,48.2822,48.1468,48.1553,527407.0
2021-03-18 15:15:00,56.92,56.93,56.65,56.76,779889.0,48.1553,48.1637,47.9269,48.0199,779889.0
2021-03-18 15:20:00,56.76,56.82,56.61,56.67,502118.0,48.0199,48.0707,47.893,47.9438,502118.0
2021-03-18 15:25:00,56.66,56.88,56.61,56.88,525391.0,47.9353,48.1214,47.893,48.1214,525391.0
2021-03-18 15:30:00,56.88,56.88,56.53,56.54,822942.0,48.1214,48.1214,47.8253,47.8338,822942.0
2021-03-18 15:35:00,56.55,56.78,56.52,56.65,601872.0,47.8423,48.0368,47.8169,47.9269,601872.0
2021-03-18 15:40:00,56.65,56.79,56.6,56.7,717942.0,47.9269,48.0453,47.8846,47.9692,717942.0
2021-03-18 15:45:00,56.7,56.7,56.54,56.59,870940.0,47.9692,47.9692,47.8338,47.8761,870940.0
2021-03-18 15:50:00,56.6,56.83,56.56,56.76,1161543.0,47.8846,48.0791,47.8507,48.0199,1161543.0
2021-03-18 15:55:00,56.77,56.92,56.73,56.79,1809586.0,48.0284,48.1553,47.9945,48.0453,1809586.0
2021-03-19 09:30:00,56.71,56.96,56.6,56.67,4368538.0,47.9776,48.1891,47.8846,47.9438,4368538.0
2021-03-19 09:35:00,56.66,56.73,56.32,56.34,593695.0,47.9353,47.9945,47.6477,47.6646,593695.0
2021-03-19 09:40:00,56.33,56.35,55.95,56.12,1035158.0,47.6561,47.6731,47.3346,47.4785,1035158.0
2021-03-19 09:45:00,56.13,56.15,55.81,55.84,664927.0,47.4869,47.5038,47.2162,47.2416,664927.0
2021-03-19 09:50:00,55.83,56.46,55.82,56.23,703286.0,47.2331,47.7661,47.2247,47.5715,703286.0
2021-03-19 09:55:00,56.24,56.5,56.11,56.39,463922.0,47.58,47.8,47.47,47.7069,463922.0
2021-03-19 10:00:00,56.38,56.58,56.16,56.22,529242.0,47.6984,47.8676,47.5123,47.5631,529242.0
2021-03-19 10:05:00,56.21,56.21,56.01,56.13,613339.0,47.5546,47.5546,47.3854,47.4869,613339.0
2021-03-19 10:10:00,56.12,56.26,55.95,56.22,466505.0,47.4785,47.5969,47.3346,47.5631,466505.0
2021-03-19 10:15:00,56.21,56.47,56.16,56.47,386106.0,47.5546,47.7746,47.5123,47.7746,386106.0
2021-03-19 10:20:00,56.47,56.49,56.2,56.23,323358.0,47.7746,47.7915,47.5461,47.5715,323358.0
2021-03-19 10:25:00,56.23,56.32,56.19,56.26,270792.0,47.5715,47.6477,47.5377,47.5969,270792.0
2021-03-19 10:30:00,56.25,56.37,56.06,56.22,333325.0,47.5884,47.69,47.4277,47.5631,333325.0
2021-03-19 10:35:00,56.22,56.39,56.21,56.28,412074.0,47.5631,47.7069,47.5546,47.6138,412074.0
2021-03-19 10:40:00,56.28,56.47,56.21,56.43,351608.0,47.6138,47.7746,47.5546,47.7407,351608.0
2021-03-19 10:45:00,56.43,56.61,56.41,56.56,343019.0,47.7407,47.893,47.7238,47.8507,343019.0
2021-03-19 10:50:00,56.57,56.83,56.56,56.76,541212.0,47.8592,48.0791,47.8507,48.0199,541212.0
2021-03-19 10:55:00,56.77,56.85,56.63,56.83,419723.0,48.0284,48.0961,47.9099,48.0791,419723.0
2021-03-19 11:00:00,56.83,56.92,56.68,56.69,414671.0,48.0791,48.1553,47.9522,47.9607,414671.0
2021-03-19 11:05:00,56.69,56.94,56.67,56.9,322041.0,47.9607,48.1722,47.9438,48.1384,322041.0
2021-03-19 11:10:00,56.91,56.96,56.75,56.91,251994.0,48.1468,48.1891,48.0115,48.1468,251994.0
2021-03-19 11:15:00,56.91,56.92,56.75,56.87,262977.0,48.1468,48.1553,48.0115,48.113,262977.0
2021-03-19 11:20:00,56.88,56.89,56.67,56.79,227288.0,48.1214,48.1299,47.9438,48.0453,227288.0
2021-03-19 11:25:00,56.78,56.85,56.7,56.79,256643.0,48.0368,48.0961,47.9692,48.0453,256643.0
2021-03-19 11:30:00,56.8,57.01,56.77,56.98,330422.0,48.0538,48.2314,48.0284,48.206,330422.0
2021-03-19 11:35:00,56.98,57.01,56.89,56.98,279800.0,48.206,48.2314,48.1299,48.206,279800.0
2021-03-19 11:40:00,56.99,57.02,56.89,56.96,209439.0,48.2145,48.2399,48.1299,48.1891,209439.0
2021-03-19 11:45:00,56.96,57.11,56.93,57.05,328910.0,48.1891,48.316,48.1637,48.2653,328910.0
2021-03-19 11:50:00,57.05,57.1,57.04,57.09,130843.0,48.2653,48.3076,48.2568,48.2991,130843.0
2021-03-19 11:55:00,57.1,57.17,57.04,57.13,152450.0,48.3076,48.3668,48.2568,48.3329,152450.0
2021-03-19 12:00:00,57.14,57.29,57.12,57.27,300601.0,48.3414,48.4683,48.3245,48.4514,300601.0
2021-03-19 12:05:00,57.27,57.3,57.17,57.22,178822.0,48.4514,48.4768,48.3668,48.4091,178822.0
2021-03-19 12:10:00,57.22,57.32,57.16,57.32,293453.0,48.4091,48.4937,48.3583,48.4937,293453.0
2021-03-19 12:15:00,57.31,57.42,57.28,57.34,358882.0,48.4852,48.5783,48.4598,48.5106,358882.0
2021-03-19 12:20:00,57.35,57.37,57.29,57.32,197771.0,48.5191,48.536,48.4683,48.4937,197771.0
2021-03-19 12:25:00,57.33,57.47,57.3,57.38,223987.0,48.5021,48.6206,48.4768,48.5444,223987.0
2021-03-19 12:30:00,57.38,57.39,57.18,57.19,184906.0,48.5444,48.5529,48.3752,48.3837,184906.0
2021-03-19 12:35:00,57.19,57.29,57.14,57.26,223928.0,48.3837,48.4683,48.3414,48.4429,223928.0
2021-03-19 12:40:00,57.25,57.31,57.22,57.28,135434.0,48.4345,48.4852,48.4091,48.4598,135434.0
2021-03-19 12:45:00,57.28,57.33,57.2,57.28,185709.0,48.4598,48.5021,48.3922,48.4598,185709.0
2021-03-19 12:50:00,57.28,57.28,57.12,57.16,230446.0,48.4598,48.4598,48.3245,48.3583,230446.0
2021-03-19 12:55:00,57.15,57.24,57.14,57.18,190473.0,48.3499,48.426,48.3414,48.3752,190473.0
2021-03-19 13:00:00,57.18,57.19,57.03,57.14,281244.0,48.3752,48.3837,48.2483,48.3414,281244.0
2021-03-19 13:05:00,57.14,57.18,57.04,57.14,289309.0,48.3414,48.3752,48.2568,48.3414,289309.0
2021-03-19 13:10:00,57.14,57.19,57.09,57.15,185195.0,48.3414,48.3837,48.2991,48.3499,185195.0
2021-03-19 13:15:00,57.15,57.2,57.11,57.19,199913.0,48.3499,48.3922,48.316,48.3837,199913.0
2021-03-19 13:20:00,57.19,57.3,57.18,57.23,257556.0,48.3837,48.4768,48.3752,48.4175,257556.0
2021-03-19 13:25:00,57.23,57.24,57.0,57.0,278543.0,48.4175,48.426,48.223,48.223,278543.0
2021-03-19 13:30:00,57.01,57.06,56.92,56.94,302350.0,48.2314,48.2737,48.1553,48.1722,302350.0
2021-03-19 13:35:00,56.94,57.02,56.86,56.97,411328.0,48.1722,48.2399,48.1045,48.1976,411328.0
2021-03-19 13:40:00,56.98,57.12,56.97,57.03,347780.0,48.206,48.3245,48.1976,48.2483,347780.0
2021-03-19 13:45:00,57.03,57.08,56.99,57.01,194141.0,48.2483,48.2906,48.2145,48.2314,194141.0
2021-03-19 13:50:00,57.01,57.04,56.97,57.0,217558.0,48.2314,48.2568,48.1976,48.223,217558.0
2021-03-19 13:55:00,57.0,57.04,56.96,57.02,158666.0,48.223,48.2568,48.1891,48.2399,158666.0
2021-03-19 14:00:00,57.02,57.1,57.01,57.03,185070.0,48.2399,48.3076,48.2314,48.2483,185070.0
2021-03-19 14:05:00,57.03,57.04,56.89,56.92,265350.0,48.2483,48.2568,48.1299,48.1553,265350.0
2021-03-19 14:10:00,56.92,56.99,56.87,56.96,232288.0,48.1553,48.2145,48.113,48.1891,232288.0
2021-03-19 14:15:00,56.97,56.97,56.82,56.84,193084.0,48.1976,48.1976,48.0707,48.0876,193084.0
2021-03-19 14:20:00,56.85,56.87,56.8,56.83,167106.0,48.0961,48.113,48.0538,48.0791,167106.0
2021-03-19 14:25:00,56.84,56.84,56.69,56.72,291914.0,48.0876,48.0876,47.9607,47.9861,291914.0
2021-03-19 14:30:00,56.72,56.77,56.6,56.63,384641.0,47.9861,48.0284,47.8846,47.9099,384641.0
2021-03-19 14:35:00,56.63,56.66,56.57,56.61,323534.0,47.9099,47.9353,47.8592,47.893,323534.0
2021-03-19 14:40:00,56.6,56.67,56.57,56.63,168705.0,47.8846,47.9438,47.8592,47.9099,168705.0
2021-03-19 14:45:00,56.64,56.79,56.63,56.75,264888.0,47.9184,48.0453,47.9099,48.0115,264888.0
2021-03-19 14:50:00,56.74,56.77,56.69,56.73,171382.0,48.003,48.0284,47.9607,47.9945,171382.0
2021-03-19 14:55:00,56.73,56.89,56.72,56.88,271867.0,47.9945,48.1299,47.9861,48.1214,271867.0
2021-03-19 15:00:00,56.88,56.88,56.75,56.75,231395.0,48.1214,48.1214,48.0115,48.0115,231395.0
2021-03-19 15:05:00,56.74,56.75,56.67,56.68,255275.0,48.003,48.0115,47.9438,47.9522,255275.0
2021-03-19 15:10:00,56.69,56.91,56.68,56.9,499608.0,47.9607,48.1468,47.9522,48.1384,499608.0
2021-03-19 15:15:00,56.9,56.9,56.79,56.88,282935.0,48.1384,48.1384,48.0453,48.1214,282935.0
2021-03-19 15:20:00,56.88,56.92,56.83,56.83,327993.0,48.1214,48.1553,48.0791,48.0791,327993.0
2021-03-19 15:25:00,56.84,56.93,56.83,56.91,282975.0,48.0876,48.1637,48.0791,48.1468,282975.0
2021-03-19 15:30:00,56.91,57.14,56.9,57.1,695370.0,48.1468,48.3414,48.1384,48.3076,695370.0
2021-03-19 15:35:00,57.09,57.11,56.89,56.89,573316.0,48.2991,48.316,48.1299,48.1299,573316.0
2021-03-19 15:40:00,56.9,56.96,56.8,56.83,528780.0,48.1384,48.1891,48.0538,48.0791,528780.0
2021-03-19 15:45:00,56.82,56.95,56.77,56.87,1032096.0,48.0707,48.1807,48.0284,48.113,1032096.0
2021-03-19 15:50:00,56.88,57.0,56.66,56.69,1141172.0,48.1214,48.223,47.9353,47.9607,1141172.0
2021-03-19 15:55:00,56.69,56.86,56.42,56.57,3553822.0,47.9607,48.1045,47.7323,47.8592,3553822.0
2021-03-22 09:30:00,56.5,56.5,55.96,56.11,1030083.0,47.8,47.8,47.3431,47.47,1030083.0
2021-03-22 09:35:00,56.1,56.39,56.02,56.12,492426.0,47.4615,47.7069,47.3939,47.4785,492426.0
2021-03-22 09:40:00,56.13,56.49,56.1,56.37,516315.0,47.4869,47.7915,47.4615,47.69,516315.0
2021-03-22 09:45:00,56.4,56.64,56.34,56.62,309966.0,47.7154,47.9184,47.6646,47.9015,309966.0
2021-03-22 09:50:00,56.63,56.84,56.6,56.64,506100.0,47.9099,48.0876,47.8846,47.9184,506100.0
2021-03-22 09:55:00,56.65,56.65,56.49,56.54,199875.0,47.9269,47.9269,47.7915,47.8338,199875.0
2021-03-22 10:00:00,56.55,56.82,56.51,56.76,265137.0,47.8423,48.0707,47.8084,48.0199,265137.0
2021-03-22 10:05:00,56.77,56.83,56.35,56.41,441535.0,48.0284,48.0791,47.6731,47.7238,441535.0
2021-03-22 10:10:00,56.42,56.56,56.39,56.5,301342.0,47.7323,47.8507,47.7069,47.8,301342.0
2021-03-22 10:15:00,56.49,56.61,56.42,56.58,198752.0,47.7915,47.893,47.7323,47.8676,198752.0
2021-03-22 10:20:00,56.57,56.62,56.39,56.51,176575.0,47.8592,47.9015,47.7069,47.8084,176575.0
2021-03-22 10:25:00,56.51,56.51,56.32,56.38,243768.0,47.8084,47.8084,47.6477,47.6984,243768.0
2021-03-22 10:30:00,56.39,56.54,56.36,56.47,190194.0,47.7069,47.8338,47.6815,47.7746,190194.0
2021-03-22 10:35:00,56.46,56.64,56.41,56.63,188674.0,47.7661,47.9184,47.7238,47.9099,188674.0
2021-03-22 10:40:00,56.63,56.73,56.51,56.73,172356.0,47.9099,47.9945,47.8084,47.9945,172356.0
2021-03-22 10:45:00,56.73,56.86,56.67,56.73,257554.0,47.9945,48.1045,47.9438,47.9945,257554.0
2021-03-22 10:50:00,56.73,56.77,56.63,56.69,234699.0,47.9945,48.0284,47.9099,47.9607,234699.0
2021-03-22 10:55:00,56.69,56.75,56.59,56.65,183878.0,47.9607,48.0115,47.8761,47.9269,183878.0
2021-03-22 11:00:00,56.66,56.66,56.53,56.55,234612.0,47.9353,47.9353,47.8253,47.8423,234612.0
2021-03-22 11:05:00,56.55,56.55,56.44,56.46,208897.0,47.8423,47.8423,47.7492,47.7661,208897.0
2021-03-22 11:10:00,56.46,56.47,56.33,56.33,248020.0,47.7661,47.7746,47.6561,47.6561,248020.0
2021-03-22 11:15:00,56.33,56.38,56.28,56.32,197821.0,47.6561,47.6984,47.6138,47.6477,197821.0
2021-03-22 11:20:00,56.32,56.44,56.3,56.36,167030.0,47.6477,47.7492,47.6308,47.6815,167030.0
2021-03-22 11:25:00,56.36,56.47,56.35,56.45,164516.0,47.6815,47.7746,47.6731,47.7577,164516.0
2021-03-22 11:30:00,56.45,56.67,56.45,56.66,247825.0,47.7577,47.9438,47.7577,47.9353,247825.0
2021-03-22 11:35:00,56.65,56.73,56.58,56.62,160430.0,47.9269,47.9945,47.8676,47.9015,160430.0
2021-03-22 11:40:00,56.61,56.71,56.53,56.69,225995.0,47.893,47.9776,47.8253,47.9607,225995.0
2021-03-22 11:45:00,56.7,56.7,56.6,56.6,205754.0,47.9692,47.9692,47.8846,47.8846,205754.0
2021-03-22 11:50:00,56.61,56.66,56.54,56.54,119869.0,47.893,47.9353,47.8338,47.8338,119869.0
2021-03-22 11:55:00,56.54,56.62,56.51,56.57,117472.0,47.8338,47.9015,47.8084,47.8592,117472.0
2021-03-22 12:00:00,56.57,56.62,56.54,56.55,108627.0,47.8592,47.9015,47.8338,47.8423,108627.0
2021-03-22 12:05:00,56.56,56.57,56.46,56.48,140443.0,47.8507,47.8592,47.7661,47.783,140443.0
2021-03-22 12:10:00,56.48,56.52,56.46,56.48,117948.0,47.783,47.8169,47.7661,47.783,117948.0
2021-03-22 12:15:00,56.48,56.57,56.43,56.52,113843.0,47.783,47.8592,47.7407,47.8169,113843.0
2021-03-22 12:20:00,56.51,56.54,56.45,56.5,123577.0,47.8084,47.8338,47.7577,47.8,123577.0
2021-03-22 12:25:00,56.5,56.52,56.42,56.45,163533.0,47.8,47.8169,47.7323,47.7577,163533.0
2021-03-22 12:30:00,56.45,56.46,56.27,56.39,255781.0,47.7577,47.7661,47.6054,47.7069,255781.0
2021-03-22 12:35:00,56.38,56.53,56.36,56.45,189976.0,47.6984,47.8253,47.6815,47.7577,189976.0
2021-03-22 12:40:00,56.45,56.46,56.29,56.3,206145.0,47.7577,47.7661,47.6223,47.6308,206145.0
2021-03-22 12:45:00,56.31,56.39,56.28,56.36,193497.0,47.6392,47.7069,47.6138,47.6815,193497.0
2021-03-22 12:50:00,56.36,56.37,56.26,56.36,139954.0,47.6815,47.69,47.5969,47.6815,139954.0
2021-03-22 12:55:00,56.36,56.38,56.23,56.23,134497.0,47.6815,47.6984,47.5715,47.5715,134497.0
2021-03-22 13:00:00,56.24,56.24,56.15,56.18,236147.0,47.58,47.58,47.5038,47.5292,236147.0
2021-03-22 13:05:00,56.17,56.22,56.13,56.2,199553.0,47.5208,47.5631,47.4869,47.5461,199553.0
2021-03-22 13:10:00,56.2,56.32,56.18,56.28,300375.0,47.5461,47.6477,47.5292,47.6138,300375.0
2021-03-22 13:15:00,56.28,56.53,56.27,56.52,218069.0,47.6138,47.8253,47.6054,47.8169,218069.0
2021-03-22 13:20:00,56.51,56.53,56.42,56.43,245485.0,47.8084,47.8253,47.7323,47.7407,245485.0
2021-03-22 13:25:00,56.43,56.49,56.37,56.49,128608.0,47.7407,47.7915,47.69,47.7915,128608.0
2021-03-22 13:30:00,56.49,56.51,56.39,56.45,86683.0,47.7915,47.8084,47.7069,47.7577,86683.0
2021-03-22 13:35:00,56.45,56.45,56.3,56.34,149678.0,47.7577,47.7577,47.6308,47.6646,149678.0
2021-03-22 13:40:00,56.35,56.39,56.3,56.39,107118.0,47.6731,47.7069,47.6308,47.7069,107118.0
2021-03-22 13:45:00,56.4,56.42,56.3,56.31,72757.0,47.7154,47.7323,47.6308,47.6392,72757.0
2021-03-22 13:50:00,56.31,56.36,56.29,56.35,125982.0,47.6392,47.6815,47.6223,47.6731,125982.0
2021-03-22 13:55:00,56.36,56.48,56.36,56.45,131431.0,47.6815,47.783,47.6815,47.7577,131431.0
2021-03-22 14:00:00,56.45,56.46,56.39,56.44,91169.0,47.7577,47.7661,47.7069,47.7492,91169.0
2021-03-22 14:05:00,56.45,56.57,56.42,56.57,196588.0,47.7577,47.8592,47.7323,47.8592,196588.0
2021-03-22 14:10:00,56.57,56.57,56.43,56.46,156796.0,47.8592,47.8592,47.7407,47.7661,156796.0
2021-03-22 14:15:00,56.45,56.46,56.41,56.44,159809.0,47.7577,47.7661,47.7238,47.7492,159809.0
2021-03-22 14:20:00,56.43,56.45,56.35,56.35,138643.0,47.7407,47.7577,47.6731,47.6731,138643.0
2021-03-22 14:25:00,56.36,56.37,56.29,56.3,99567.0,47.6815,47.69,47.6223,47.6308,99567.0
2021-03-22 14:30:00,56.29,56.42,56.28,56.34,162457.0,47.6223,47.7323,47.6138,47.6646,162457.0
2021-03-22 14:35:00,56.33,56.36,56.31,56.34,113004.0,47.6561,47.6815,47.6392,47.6646,113004.0
2021-03-22 14:40:00,56.35,56.4,56.32,56.34,68496.0,47.6731,47.7154,47.6477,47.6646,68496.0
2021-03-22 14:45:00,56.33,56.38,56.31,56.34,108459.0,47.6561,47.6984,47.6392,47.6646,108459.0
2021-03-22 14:50:00,56.34,56.36,56.29,56.3,125582.0,47.6646,47.6815,47.6223,47.6308,125582.0
2021-03-22 14:55:00,56.3,56.32,56.24,56.26,152684.0,47.6308,47.6477,47.58,47.5969,152684.0
2021-03-22 15:00:00,56.26,56.29,56.22,56.26,151181.0,47.5969,47.6223,47.5631,47.5969,151181.0
2021-03-22 15:05:00,56.26,56.28,56.23,56.23,137338.0,47.5969,47.6138,47.5715,47.5715,137338.0
2021-03-22 15:10:00,56.23,56.27,56.21,56.23,179125.0,47.5715,47.6054,47.5546,47.5715,179125.0
2021-03-22 15:15:00,56.23,56.29,56.2,56.23,111797.0,47.5715,47.6223,47.5461,47.5715,111797.0
2021-03-22 15:20:00,56.22,56.29,56.22,56.28,125803.0,47.5631,47.6223,47.5631,47.6138,125803.0
2021-03-22 15:25:00,56.28,56.28,56.2,56.25,151467.0,47.6138,47.6138,47.5461,47.5884,151467.0
2021-03-22 15:30:00,56.24,56.26,56.12,56.13,222031.0,47.58,47.5969,47.4785,47.4869,222031.0
2021-03-22 15:35:00,56.14,56.19,56.09,56.18,244923.0,47.4954,47.5377,47.4531,47.5292,244923.0
2021-03-22 15:40:00,56.19,56.19,56.04,56.08,330447.0,47.5377,47.5377,47.4108,47.4446,330447.0
2021-03-22 15:45:00,56.08,56.12,56.0,56.02,347029.0,47.4446,47.4785,47.3769,47.3939,347029.0
2021-03-22 15:50:00,56.02,56.08,55.98,56.05,608224.0,47.3939,47.4446,47.36,47.4192,608224.0
2021-03-22 15:55:00,56.07,56.16,55.9,55.92,1385546.0,47.4362,47.5123,47.2923,47.3093,1385546.0
2021-03-23 09:30:00,54.94,54.98,54.45,54.68,1766622.0,46.4802,46.514,46.0656,46.2602,1766622.0
2021-03-23 09:35:00,54.67,55.14,54.67,55.08,783198.0,46.2517,46.6494,46.2517,46.5986,783198.0
2021-03-23 09:40:00,55.08,55.23,54.93,55.21,525968.0,46.5986,46.7255,46.4717,46.7086,525968.0
2021-03-23 09:45:00,55.2,55.47,55.04,55.22,490222.0,46.7001,46.9286,46.5648,46.7171,490222.0
2021-03-23 09:50:00,55.23,55.5,55.14,55.47,382947.0,46.7255,46.9539,46.6494,46.9286,382947.0
2021-03-23 09:55:00,55.46,55.65,55.34,55.62,334226.0,46.9201,47.0808,46.8186,47.0555,334226.0
2021-03-23 10:00:00,55.63,55.82,55.58,55.72,414634.0,47.0639,47.2247,47.0216,47.1401,414634.0
2021-03-23 10:05:00,55.71,55.85,55.65,55.77,302452.0,47.1316,47.25,47.0808,47.1824,302452.0
2021-03-23 10:10:00,55.76,55.81,55.68,55.73,250725.0,47.1739,47.2162,47.1062,47.1485,250725.0
2021-03-23 10:15:00,55.73,55.95,55.72,55.94,392802.0,47.1485,47.3346,47.1401,47.3262,392802.0
2021-03-23 10:20:00,55.93,55.99,55.71,55.8,328999.0,47.3177,47.3685,47.1316,47.2077,328999.0
2021-03-23 10:25:00,55.8,55.86,55.71,55.82,240576.0,47.2077,47.2585,47.1316,47.2247,240576.0
2021-03-23 10:30:00,55.81,55.82,55.55,55.63,441369.0,47.2162,47.2247,46.9962,47.0639,441369.0
2021-03-23 10:35:00,55.64,55.64,55.51,55.63,530859.0,47.0724,47.0724,46.9624,47.0639,530859.0
2021-03-23 10:40:00,55.63,55.68,55.51,55.66,315984.0,47.0639,47.1062,46.9624,47.0893,315984.0
2021-03-23 10:45:00,55.66,55.69,55.53,55.58,199380.0,47.0893,47.1147,46.9793,47.0216,199380.0
2021-03-23 10:50:00,55.57,55.64,55.43,55.63,376271.0,47.0132,47.0724,46.8947,47.0639,376271.0
2021-03-23 10:55:00,55.62,55.63,55.32,55.37,239462.0,47.0555,47.0639,46.8017,46.844,239462.0
2021-03-23 11:00:00,55.37,55.44,55.3,55.41,311851.0,46.844,46.9032,46.7847,46.8778,311851.0
2021-03-23 11:05:00,55.4,55.52,55.37,55.41,368877.0,46.8693,46.9709,46.844,46.8778,368877.0
2021-03-23 11:10:00,55.39,55.78,55.36,55.77,273859.0,46.8609,47.1908,46.8355,47.1824,273859.0
2021-03-23 11:15:00,55.77,55.88,55.7,55.87,193404.0,47.1824,47.2754,47.1231,47.267,193404.0
2021-03-23 11:20:00,55.87,55.89,55.76,55.85,210104.0,47.267,47.2839,47.1739,47.25,210104.0
2021-03-23 11:25:00,55.85,55.88,55.81,55.83,146818.0,47.25,47.2754,47.2162,47.2331,146818.0
2021-03-23 11:30:00,55.83,55.84,55.63,55.71,242918.0,47.2331,47.2416,47.0639,47.1316,242918.0
2021-03-23 11:35:00,55.71,55.78,55.66,55.71,228179.0,47.1316,47.1908,47.0893,47.1316,228179.0
2021-03-23 11:40:00,55.7,55.72,55.6,55.65,211319.0,47.1231,47.1401,47.0385,47.0808,211319.0
2021-03-23 11:45:00,55.65,55.76,55.64,55.71,191548.0,47.0808,47.1739,47.0724,47.1316,191548.0
2021-03-23 11:50:00,55.71,55.71,55.57,55.63,189680.0,47.1316,47.1316,47.0132,47.0639,189680.0
2021-03-23 11:55:00,55.63,55.79,55.56,55.79,326229.0,47.0639,47.1993,47.0047,47.1993,326229.0
2021-03-23 12:00:00,55.79,55.84,55.74,55.83,153205.0,47.1993,47.2416,47.157,47.2331,153205.0
2021-03-23 12:05:00,55.83,55.94,55.81,55.9,293748.0,47.2331,47.3262,47.2162,47.2923,293748.0
2021-03-23 12:10:00,55.89,56.03,55.84,55.98,335003.0,47.2839,47.4023,47.2416,47.36,335003.0
2021-03-23 12:15:00,55.99,56.01,55.91,55.98,200959.0,47.3685,47.3854,47.3008,47.36,200959.0
2021-03-23 12:20:00,55.99,56.08,55.94,56.05,205437.0,47.3685,47.4446,47.3262,47.4192,205437.0
2021-03-23 12:25:00,56.05,56.05,55.94,56.01,169469.0,47.4192,47.4192,47.3262,47.3854,169469.0
2021-03-23 12:30:00,56.01,56.08,55.96,55.98,201435.0,47.3854,47.4446,47.3431,47.36,201435.0
2021-03-23 12:35:00,55.98,56.11,55.97,56.1,117655.0,47.36,47.47,47.3516,47.4615,117655.0
2021-03-23 12:40:00,56.1,56.15,56.07,56.13,171098.0,47.4615,47.5038,47.4362,47.4869,171098.0
2021-03-23 12:45:00,56.12,56.18,56.1,56.16,138310.0,47.4785,47.5292,47.4615,47.5123,138310.0
2021-03-23 12:50:00,56.17,56.22,56.12,56.19,144226.0,47.5208,47.5631,47.4785,47.5377,144226.0
2021-03-23 12:55:00,56.18,56.29,56.17,56.19,228722.0,47.5292,47.6223,47.5208,47.5377,228722.0
2021-03-23 13:00:00,56.2,56.24,56.16,56.23,149177.0,47.5461,47.58,47.5123,47.5715,149177.0
2021-03-23 13:05:00,56.23,56.24,56.12,56.12,564433.0,47.5715,47.58,47.4785,47.4785,564433.0
2021-03-23 13:10:00,56.13,56.18,56.01,56.08,202159.0,47.4869,47.5292,47.3854,47.4446,202159.0
2021-03-23 13:15:00,56.08,56.22,56.07,56.18,206672.0,47.4446,47.5631,47.4362,47.5292,206672.0
2021-03-23 13:20:00,56.19,56.19,56.09,56.15,128938.0,47.5377,47.5377,47.4531,47.5038,128938.0
2021-03-23 13:25:00,56.15,56.22,56.15,56.18,95536.0,47.5038,47.5631,47.5038,47.5292,95536.0
2021-03-23 13:30:00,56.18,56.2,56.08,56.1,208766.0,47.5292,47.5461,47.4446,47.4615,208766.0
2021-03-23 13:35:00,56.1,56.11,55.93,55.94,285702.0,47.4615,47.47,47.3177,47.3262,285702.0
2021-03-23 13:40:00,55.94,55.94,55.75,55.87,322605.0,47.3262,47.3262,47.1654,47.267,322605.0
2021-03-23 13:45:00,55.86,55.89,55.76,55.87,293656.0,47.2585,47.2839,47.1739,47.267,293656.0
2021-03-23 13:50:00,55.88,55.94,55.81,55.92,322300.0,47.2754,47.3262,47.2162,47.3093,322300.0
2021-03-23 13:55:00,55.92,55.96,55.84,55.95,255813.0,47.3093,47.3431,47.2416,47.3346,255813.0
2021-03-23 14:00:00,55.95,55.96,55.82,55.83,249191.0,47.3346,47.3431,47.2247,47.2331,249191.0
2021-03-23 14:05:00,55.83,55.85,55.74,55.77,342426.0,47.2331,47.25,47.157,47.1824,342426.0
2021-03-23 14:10:00,55.78,55.81,55.68,55.78,404025.0,47.1908,47.2162,47.1062,47.1908,404025.0
2021-03-23 14:15:00,55.78,55.79,55.62,55.64,460923.0,47.1908,47.1993,47.0555,47.0724,460923.0
2021-03-23 14:20:00,55.63,55.87,55.63,55.79,329306.0,47.0639,47.267,47.0639,47.1993,329306.0
2021-03-23 14:25:00,55.79,55.86,55.72,55.8,331804.0,47.1993,47.2585,47.1401,47.2077,331804.0
2021-03-23 14:30:00,55.81,55.88,55.73,55.8,353872.0,47.2162,47.2754,47.1485,47.2077,353872.0
2021-03-23 14:35:00,55.8,55.81,55.65,55.7,327228.0,47.2077,47.2162,47.0808,47.1231,327228.0
2021-03-23 14:40:00,55.7,55.73,55.54,55.56,225870.0,47.1231,47.1485,46.9878,47.0047,225870.0
2021-03-23 14:45:00,55.55,55.58,55.44,55.57,275960.0,46.9962,47.0216,46.9032,47.0132,275960.0
2021-03-23 14:50:00,55.57,55.63,55.53,55.58,195551.0,47.0132,47.0639,46.9793,47.0216,195551.0
2021-03-23 14:55:00,55.58,55.58,55.44,55.51,298232.0,47.0216,47.0216,46.9032,46.9624,298232.0
2021-03-23 15:00:00,55.51,55.73,55.49,55.73,302149.0,46.9624,47.1485,46.9455,47.1485,302149.0
2021-03-23 15:05:00,55.73,55.78,55.63,55.63,187873.0,47.1485,47.1908,47.0639,47.0639,187873.0
2021-03-23 15:10:00,55.63,55.74,55.58,55.71,215401.0,47.0639,47.157,47.0216,47.1316,215401.0
2021-03-23 15:15:00,55.7,55.73,55.59,55.6,234507.0,47.1231,47.1485,47.0301,47.0385,234507.0
2021-03-23 15:20:00,55.59,55.6,55.47,55.48,220880.0,47.0301,47.0385,46.9286,46.937,220880.0
2021-03-23 15:25:00,55.48,55.51,55.36,55.36,399269.0,46.937,46.9624,46.8355,46.8355,399269.0
2021-03-23 15:30:00,55.36,55.36,55.15,55.2,524637.0,46.8355,46.8355,46.6578,46.7001,524637.0
2021-03-23 15:35:00,55.2,55.25,55.05,55.05,353265.0,46.7001,46.7424,46.5732,46.5732,353265.0
2021-03-23 15:40:00,55.06,55.31,55.05,55.3,423433.0,46.5817,46.7932,46.5732,46.7847,423433.0
2021-03-23 15:45:00,55.29,55.34,55.19,55.19,440826.0,46.7763,46.8186,46.6917,46.6917,440826.0
2021-03-23 15:50:00,55.2,55.34,55.14,55.26,647873.0,46.7001,46.8186,46.6494,46.7509,647873.0
2021-03-23 15:55:00,55.27,55.31,55.12,55.22,1392292.0,46.7594,46.7932,46.6325,46.7171,1392292.0
2021-03-24 09:30:00,56.08,56.63,56.08,56.37,1347140.0,47.4446,47.9099,47.4446,47.69,1347140.0
2021-03-24 09:35:00,56.37,56.74,56.37,56.71,551653.0,47.69,48.003,47.69,47.9776,551653.0
2021-03-24 09:40:00,56.7,56.75,56.55,56.65,433409.0,47.9692,48.0115,47.8423,47.9269,433409.0
2021-03-24 09:45:00,56.66,56.81,56.59,56.7,473968.0,47.9353,48.0622,47.8761,47.9692,473968.0
2021-03-24 09:50:00,56.7,56.77,56.47,56.55,460584.0,47.9692,48.0284,47.7746,47.8423,460584.0
2021-03-24 09:55:00,56.54,56.66,56.46,56.61,373358.0,47.8338,47.9353,47.7661,47.893,373358.0
2021-03-24 10:00:00,56.61,56.93,56.6,56.87,403038.0,47.893,48.1637,47.8846,48.113,403038.0
2021-03-24 10:05:00,56.87,57.0,56.82,56.92,344800.0,48.113,48.223,48.0707,48.1553,344800.0
2021-03-24 10:10:00,56.92,57.14,56.91,57.07,518784.0,48.1553,48.3414,48.1468,48.2822,518784.0
2021-03-24 10:15:00,57.07,57.11,56.95,57.05,362617.0,48.2822,48.316,48.1807,48.2653,362617.0
2021-03-24 10:20:00,57.03,57.28,57.02,57.23,612819.0,48.2483,48.4598,48.2399,48.4175,612819.0
2021-03-24 10:25:00,57.24,57.28,56.89,56.94,439721.0,48.426,48.4598,48.1299,48.1722,439721.0
2021-03-24 10:30:00,56.94,56.94,56.63,56.7,375729.0,48.1722,48.1722,47.9099,47.9692,375729.0
2021-03-24 10:35:00,56.71,56.9,56.67,56.82,276241.0,47.9776,48.1384,47.9438,48.0707,276241.0
2021-03-24 10:40:00,56.83,57.0,56.8,56.89,284282.0,48.0791,48.223,48.0538,48.1299,284282.0
2021-03-24 10:45:00,56.9,57.04,56.87,57.01,292371.0,48.1384,48.2568,48.113,48.2314,292371.0
2021-03-24 10:50:00,57.02,57.18,57.0,57.03,388581.0,48.2399,48.3752,48.223,48.2483,388581.0
2021-03-24 10:55:00,57.02,57.09,56.87,56.98,220638.0,48.2399,48.2991,48.113,48.206,220638.0
2021-03-24 11:00:00,56.98,57.02,56.77,56.85,315167.0,48.206,48.2399,48.0284,48.0961,315167.0
2021-03-24 11:05:00,56.85,56.94,56.79,56.86,245854.0,48.0961,48.1722,48.0453,48.1045,245854.0
2021-03-24 11:10:00,56.85,56.9,56.74,56.77,194746.0,48.0961,48.1384,48.003,48.0284,194746.0
2021-03-24 11:15:00,56.77,56.84,56.72,56.82,170905.0,48.0284,48.0876,47.9861,48.0707,170905.0
2021-03-24 11:20:00,56.82,56.91,56.8,56.88,178524.0,48.0707,48.1468,48.0538,48.1214,178524.0
2021-03-24 11:25:00,56.88,56.96,56.77,56.82,153238.0,48.1214,48.1891,48.0284,48.0707,153238.0
2021-03-24 11:30:00,56.82,56.94,56.79,56.87,179596.0,48.0707,48.1722,48.0453,48.113,179596.0
2021-03-24 11:35:00,56.86,56.99,56.81,56.88,246926.0,48.1045,48.2145,48.0622,48.1214,246926.0
2021-03-24 11:40:00,56.88,56.92,56.72,56.78,169294.0,48.1214,48.1553,47.9861,48.0368,169294.0
2021-03-24 11:45:00,56.77,56.83,56.71,56.73,166508.0,48.0284,48.0791,47.9776,47.9945,166508.0
2021-03-24 11:50:00,56.73,56.79,56.71,56.75,136341.0,47.9945,48.0453,47.9776,48.0115,136341.0
2021-03-24 11:55:00,56.75,56.78,56.61,56.78,373017.0,48.0115,48.0368,47.893,48.0368,373017.0
2021-03-24 12:00:00,56.78,56.86,56.72,56.85,183393.0,48.0368,48.1045,47.9861,48.0961,183393.0
2021-03-24 12:05:00,56.85,57.03,56.83,57.01,281055.0,48.0961,48.2483,48.0791,48.2314,281055.0
2021-03-24 12:10:00,57.02,57.03,56.9,56.94,305230.0,48.2399,48.2483,48.1384,48.1722,305230.0
2021-03-24 12:15:00,56.93,57.07,56.92,57.05,237735.0,48.1637,48.2822,48.1553,48.2653,237735.0
2021-03-24 12:20:00,57.06,57.19,57.02,57.15,217995.0,48.2737,48.3837,48.2399,48.3499,217995.0
2021-03-24 12:25:00,57.15,57.21,57.03,57.08,270081.0,48.3499,48.4006,48.2483,48.2906,270081.0
2021-03-24 12:30:00,57.08,57.11,56.98,57.06,256372.0,48.2906,48.316,48.206,48.2737,256372.0
2021-03-24 12:35:00,57.06,57.15,57.03,57.11,209685.0,48.2737,48.3499,48.2483,48.316,209685.0
2021-03-24 12:40:00,57.11,57.13,57.04,57.05,201547.0,48.316,48.3329,48.2568,48.2653,201547.0
2021-03-24 12:45:00,57.05,57.13,57.01,57.01,221029.0,48.2653,48.3329,48.2314,48.2314,221029.0
2021-03-24 12:50:00,57.01,57.06,56.93,57.03,185209.0,48.2314,48.2737,48.1637,48.2483,185209.0
2021-03-24 12:55:00,57.03,57.11,57.01,57.05,244128.0,48.2483,48.316,48.2314,48.2653,244128.0
2021-03-24 13:00:00,57.06,57.08,56.93,56.97,205504.0,48.2737,48.2906,48.1637,48.1976,205504.0
2021-03-24 13:05:00,56.97,57.03,56.9,56.98,148403.0,48.1976,48.2483,48.1384,48.206,148403.0
2021-03-24 13:10:00,56.98,56.99,56.83,56.88,137817.0,48.206,48.2145,48.0791,48.1214,137817.0
2021-03-24 13:15:00,56.89,56.89,56.69,56.7,205643.0,48.1299,48.1299,47.9607,47.9692,205643.0
2021-03-24 13:20:00,56.69,56.83,56.69,56.81,147181.0,47.9607,48.0791,47.9607,48.0622,147181.0
2021-03-24 13:25:00,56.81,56.86,56.75,56.77,159275.0,48.0622,48.1045,48.0115,48.0284,159275.0
2021-03-24 13:30:00,56.78,56.9,56.78,56.86,168011.0,48.0368,48.1384,48.0368,48.1045,168011.0
2021-03-24 13:35:00,56.85,56.96,56.85,56.92,162852.0,48.0961,48.1891,48.0961,48.1553,162852.0
2021-03-24 13:40:00,56.92,56.94,56.69,56.69,159510.0,48.1553,48.1722,47.9607,47.9607,159510.0
2021-03-24 13:45:00,56.69,56.88,56.67,56.88,286455.0,47.9607,48.1214,47.9438,48.1214,286455.0
2021-03-24 13:50:00,56.89,56.94,56.85,56.9,122003.0,48.1299,48.1722,48.0961,48.1384,122003.0
2021-03-24 13:55:00,56.9,56.93,56.84,56.9,105672.0,48.1384,48.1637,48.0876,48.1384,105672.0
2021-03-24 14:00:00,56.89,56.96,56.86,56.96,171351.0,48.1299,48.1891,48.1045,48.1891,171351.0
2021-03-24 14:05:00,56.96,57.05,56.9,57.02,173092.0,48.1891,48.2653,48.1384,48.2399,173092.0
2021-03-24 14:10:00,57.03,57.04,56.88,56.91,167486.0,48.2483,48.2568,48.1214,48.1468,167486.0
2021-03-24 14:15:00,56.91,56.96,56.81,56.93,133580.0,48.1468,48.1891,48.0622,48.1637,133580.0
2021-03-24 14:20:00,56.93,57.06,56.92,56.97,175488.0,48.1637,48.2737,48.1553,48.1976,175488.0
2021-03-24 14:25:00,56.98,57.02,56.92,56.93,205314.0,48.206,48.2399,48.1553,48.1637,205314.0
2021-03-24 14:30:00,56.93,56.93,56.72,56.78,341360.0,48.1637,48.1637,47.9861,48.0368,341360.0
2021-03-24 14:35:00,56.78,56.8,56.63,56.66,210119.0,48.0368,48.0538,47.9099,47.9353,210119.0
2021-03-24 14:40:00,56.66,56.68,56.57,56.61,192938.0,47.9353,47.9522,47.8592,47.893,192938.0
2021-03-24 14:45:00,56.61,56.79,56.54,56.76,235360.0,47.893,48.0453,47.8338,48.0199,235360.0
2021-03-24 14:50:00,56.77,56.77,56.52,56.52,200889.0,48.0284,48.0284,47.8169,47.8169,200889.0
2021-03-24 14:55:00,56.52,56.62,56.46,56.5,219931.0,47.8169,47.9015,47.7661,47.8,219931.0
2021-03-24 15:00:00,56.51,56.58,56.44,56.55,164041.0,47.8084,47.8676,47.7492,47.8423,164041.0
2021-03-24 15:05:00,56.55,56.62,56.54,56.55,134714.0,47.8423,47.9015,47.8338,47.8423,134714.0
2021-03-24 15:10:00,56.55,56.59,56.49,56.5,128025.0,47.8423,47.8761,47.7915,47.8,128025.0
2021-03-24 15:15:00,56.51,56.69,56.48,56.63,190748.0,47.8084,47.9607,47.783,47.9099,190748.0
2021-03-24 15:20:00,56.63,56.64,56.42,56.46,207286.0,47.9099,47.9184,47.7323,47.7661,207286.0
2021-03-24 15:25:00,56.46,56.48,56.36,56.46,211845.0,47.7661,47.783,47.6815,47.7661,211845.0
2021-03-24 15:30:00,56.46,56.5,56.31,56.32,277532.0,47.7661,47.8,47.6392,47.6477,277532.0
2021-03-24 15:35:00,56.32,56.41,56.2,56.33,242646.0,47.6477,47.7238,47.5461,47.6561,242646.0
2021-03-24 15:40:00,56.33,56.43,56.29,56.3,300728.0,47.6561,47.7407,47.6223,47.6308,300728.0
2021-03-24 15:45:00,56.3,56.43,56.3,56.33,397028.0,47.6308,47.7407,47.6308,47.6561,397028.0
2021-03-24 15:50:00,56.34,56.45,56.27,56.43,500479.0,47.6646,47.7577,47.6054,47.7407,500479.0
2021-03-24 15:55:00,56.44,56.44,56.29,56.36,781587.0,47.7492,47.7492,47.6223,47.6815,781587.0
2021-03-25 09:30:00,55.21,55.59,55.19,55.37,771098.0,46.7086,47.0301,46.6917,46.844,771098.0
2021-03-25 09:35:00,55.36,55.38,55.07,55.11,563330.0,46.8355,46.8524,46.5901,46.624,563330.0
2021-03-25 09:40:00,55.11,55.27,55.03,55.17,458206.0,46.624,46.7594,46.5563,46.6748,458206.0
2021-03-25 09:45:00,55.18,55.33,55.09,55.16,363766.0,46.6832,46.8101,46.6071,46.6663,363766.0
2021-03-25 09:50:00,55.17,55.17,54.79,54.85,630774.0,46.6748,46.6748,46.3533,46.404,630774.0
2021-03-25 09:55:00,54.84,55.07,54.7,55.07,547121.0,46.3956,46.5901,46.2771,46.5901,547121.0
2021-03-25 10:00:00,55.06,55.34,54.95,55.25,394632.0,46.5817,46.8186,46.4886,46.7424,394632.0
2021-03-25 10:05:00,55.25,55.3,55.17,55.23,347969.0,46.7424,46.7847,46.6748,46.7255,347969.0
2021-03-25 10:10:00,55.23,55.36,55.05,55.08,246429.0,46.7255,46.8355,46.5732,46.5986,246429.0
2021-03-25 10:15:00,55.09,55.09,54.88,54.94,317902.0,46.6071,46.6071,46.4294,46.4802,317902.0
2021-03-25 10:20:00,54.93,55.18,54.82,55.09,315269.0,46.4717,46.6832,46.3786,46.6071,315269.0
2021-03-25 10:25:00,55.1,55.29,55.05,55.06,356825.0,46.6155,46.7763,46.5732,46.5817,356825.0
2021-03-25 10:30:00,55.06,55.26,55.04,55.2,376627.0,46.5817,46.7509,46.5648,46.7001,376627.0
2021-03-25 10:35:00,55.2,55.21,55.0,55.13,263819.0,46.7001,46.7086,46.5309,46.6409,263819.0
2021-03-25 10:40:00,55.13,55.15,54.81,54.86,229129.0,46.6409,46.6578,46.3702,46.4125,229129.0
2021-03-25 10:45:00,54.86,54.92,54.72,54.79,458287.0,46.4125,46.4632,46.294,46.3533,458287.0
2021-03-25 10:50:00,54.78,54.79,54.61,54.61,429227.0,46.3448,46.3533,46.201,46.201,429227.0
2021-03-25 10:55:00,54.61,54.83,54.58,54.79,448284.0,46.201,46.3871,46.1756,46.3533,448284.0
2021-03-25 11:00:00,54.78,54.78,54.5,54.57,346687.0,46.3448,46.3448,46.1079,46.1671,346687.0
2021-03-25 11:05:00,54.56,54.7,54.54,54.6,341529.0,46.1587,46.2771,46.1418,46.1925,341529.0
2021-03-25 11:10:00,54.59,54.8,54.55,54.77,310230.0,46.1841,46.3617,46.1502,46.3363,310230.0
2021-03-25 11:15:00,54.77,54.99,54.72,54.98,264237.0,46.3363,46.5225,46.294,46.514,264237.0
2021-03-25 11:20:00,54.98,55.0,54.89,54.97,156652.0,46.514,46.5309,46.4379,46.5055,156652.0
2021-03-25 11:25:00,54.96,55.11,54.9,55.11,270263.0,46.4971,46.624,46.4463,46.624,270263.0
2021-03-25 11:30:00,55.11,55.16,54.99,55.11,233999.0,46.624,46.6663,46.5225,46.624,233999.0
2021-03-25 11:35:00,55.11,55.3,55.11,55.29,340080.0,46.624,46.7847,46.624,46.7763,340080.0
2021-03-25 11:40:00,55.28,55.39,55.24,55.24,227343.0,46.7678,46.8609,46.734,46.734,227343.0
2021-03-25 11:45:00,55.25,55.33,55.18,55.25,182473.0,46.7424,46.8101,46.6832,46.7424,182473.0
2021-03-25 11:50:00,55.24,55.35,55.18,55.33,289754.0,46.734,46.827,46.6832,46.8101,289754.0
2021-03-25 11:55:00,55.32,55.56,55.31,55.56,213864.0,46.8017,47.0047,46.7932,47.0047,213864.0
2021-03-25 12:00:00,55.55,55.58,55.45,55.53,376672.0,46.9962,47.0216,46.9116,46.9793,376672.0
2021-03-25 12:05:00,55.52,55.52,55.37,55.49,338771.0,46.9709,46.9709,46.844,46.9455,338771.0
2021-03-25 12:10:00,55.5,55.56,55.45,55.48,233454.0,46.9539,47.0047,46.9116,46.937,233454.0
2021-03-25 12:15:00,55.47,55.64,55.47,55.63,196187.0,46.9286,47.0724,46.9286,47.0639,196187.0
2021-03-25 12:20:00,55.63,55.64,55.55,55.61,187743.0,47.0639,47.0724,46.9962,47.047,187743.0
2021-03-25 12:25:00,55.61,55.68,55.59,55.61,186593.0,47.047,47.1062,47.0301,47.047,186593.0
2021-03-25 12:30:00,55.61,55.7,55.57,55.67,155976.0,47.047,47.1231,47.0132,47.0978,155976.0
2021-03-25 12:35:00,55.67,55.82,55.6,55.8,163775.0,47.0978,47.2247,47.0385,47.2077,163775.0
2021-03-25 12:40:00,55.8,55.83,55.71,55.73,176075.0,47.2077,47.2331,47.1316,47.1485,176075.0
2021-03-25 12:45:00,55.73,55.84,55.73,55.8,236559.0,47.1485,47.2416,47.1485,47.2077,236559.0
2021-03-25 12:50:00,55.79,55.82,55.69,55.7,150671.0,47.1993,47.2247,47.1147,47.1231,150671.0
2021-03-25 12:55:00,55.71,55.73,55.65,55.68,134746.0,47.1316,47.1485,47.0808,47.1062,134746.0
2021-03-25 13:00:00,55.67,55.68,55.56,55.6,189411.0,47.0978,47.1062,47.0047,47.0385,189411.0
2021-03-25 13:05:00,55.61,55.77,55.61,55.74,145372.0,47.047,47.1824,47.047,47.157,145372.0
2021-03-25 13:10:00,55.72,55.83,55.65,55.8,189461.0,47.1401,47.2331,47.0808,47.2077,189461.0
2021-03-25 13:15:00,55.8,55.84,55.73,55.83,133734.0,47.2077,47.2416,47.1485,47.2331,133734.0
2021-03-25 13:20:00,55.84,55.88,55.76,55.78,104381.0,47.2416,47.2754,47.1739,47.1908,104381.0
2021-03-25 13:25:00,55.77,55.81,55.61,55.62,164831.0,47.1824,47.2162,47.047,47.0555,164831.0
2021-03-25 13:30:00,55.61,55.7,55.56,55.59,140330.0,47.047,47.1231,47.0047,47.0301,140330.0
2021-03-25 13:35:00,55.59,55.73,55.52,55.69,151373.0,47.0301,47.1485,46.9709,47.1147,151373.0
2021-03-25 13:40:00,55.7,55.87,55.7,55.84,171681.0,47.1231,47.267,47.1231,47.2416,171681.0
2021-03-25 13:45:00,55.83,55.85,55.69,55.76,141876.0,47.2331,47.25,47.1147,47.1739,141876.0
2021-03-25 13:50:00,55.75,55.84,55.72,55.84,80125.0,47.1654,47.2416,47.1401,47.2416,80125.0
2021-03-25 13:55:00,55.84,55.86,55.67,55.68,122968.0,47.2416,47.2585,47.0978,47.1062,122968.0
2021-03-25 14:00:00,55.67,55.73,55.63,55.68,127193.0,47.0978,47.1485,47.0639,47.1062,127193.0
2021-03-25 14:05:00,55.68,55.88,55.67,55.84,136623.0,47.1062,47.2754,47.0978,47.2416,136623.0
2021-03-25 14:10:00,55.83,55.92,55.78,55.91,155175.0,47.2331,47.3093,47.1908,47.3008,155175.0
2021-03-25 14:15:00,55.9,56.07,55.86,56.07,223928.0,47.2923,47.4362,47.2585,47.4362,223928.0
2021-03-25 14:20:00,56.06,56.08,55.92,56.0,132138.0,47.4277,47.4446,47.3093,47.3769,132138.0
2021-03-25 14:25:00,56.0,56.02,55.78,55.8,178730.0,47.3769,47.3939,47.1908,47.2077,178730.0
2021-03-25 14:30:00,55.81,55.87,55.77,55.86,151498.0,47.2162,47.267,47.1824,47.2585,151498.0
2021-03-25 14:35:00,55.85,56.0,55.81,55.97,170935.0,47.25,47.3769,47.2162,47.3516,170935.0
2021-03-25 14:40:00,55.97,56.09,55.96,56.04,293616.0,47.3516,47.4531,47.3431,47.4108,293616.0
2021-03-25 14:45:00,56.05,56.19,56.04,56.12,227155.0,47.4192,47.5377,47.4108,47.4785,227155.0
2021-03-25 14:50:00,56.11,56.17,56.04,56.05,162066.0,47.47,47.5208,47.4108,47.4192,162066.0
2021-03-25 14:55:00,56.04,56.06,55.97,56.02,149439.0,47.4108,47.4277,47.3516,47.3939,149439.0
2021-03-25 15:00:00,56.02,56.05,55.89,55.91,196187.0,47.3939,47.4192,47.2839,47.3008,196187.0
2021-03-25 15:05:00,55.91,55.92,55.79,55.87,211123.0,47.3008,47.3093,47.1993,47.267,211123.0
2021-03-25 15:10:00,55.86,56.14,55.85,56.12,304392.0,47.2585,47.4954,47.25,47.4785,304392.0
2021-03-25 15:15:00,56.13,56.17,56.09,56.12,206911.0,47.4869,47.5208,47.4531,47.4785,206911.0
2021-03-25 15:20:00,56.11,56.13,56.02,56.13,189887.0,47.47,47.4869,47.3939,47.4869,189887.0
2021-03-25 15:25:00,56.13,56.15,56.03,56.08,109592.0,47.4869,47.5038,47.4023,47.4446,109592.0
2021-03-25 15:30:00,56.08,56.2,56.04,56.18,203264.0,47.4446,47.5461,47.4108,47.5292,203264.0
2021-03-25 15:35:00,56.18,56.26,56.11,56.15,392597.0,47.5292,47.5969,47.47,47.5038,392597.0
2021-03-25 15:40:00,56.15,56.29,56.15,56.29,273800.0,47.5038,47.6223,47.5038,47.6223,273800.0
2021-03-25 15:45:00,56.29,56.42,56.23,56.39,519141.0,47.6223,47.7323,47.5715,47.7069,519141.0
2021-03-25 15:50:00,56.39,56.5,56.26,56.31,663563.0,47.7069,47.8,47.5969,47.6392,663563.0
2021-03-25 15:55:00,56.32,56.33,56.17,56.19,1501303.0,47.6477,47.6561,47.5208,47.5377,1501303.0
2021-03-26 09:30:00,57.3,57.49,57.19,57.26,933845.0,48.4768,48.6375,48.3837,48.4429,933845.0
2021-03-26 09:35:00,57.28,57.31,56.84,56.97,554435.0,48.4598,48.4852,48.0876,48.1976,554435.0
2021-03-26 09:40:00,56.97,57.17,56.87,57.09,495590.0,48.1976,48.3668,48.113,48.2991,495590.0
2021-03-26 09:45:00,57.09,57.24,56.97,57.04,434667.0,48.2991,48.426,48.1976,48.2568,434667.0
2021-03-26 09:50:00,57.04,57.19,56.89,56.94,329932.0,48.2568,48.3837,48.1299,48.1722,329932.0
2021-03-26 09:55:00,56.95,57.03,56.83,56.9,231358.0,48.1807,48.2483,48.0791,48.1384,231358.0
2021-03-26 10:00:00,56.9,57.07,56.63,56.78,324530.0,48.1384,48.2822,47.9099,48.0368,324530.0
2021-03-26 10:05:00,56.78,56.81,56.65,56.73,245775.0,48.0368,48.0622,47.9269,47.9945,245775.0
2021-03-26 10:10:00,56.73,56.89,56.72,56.88,303212.0,47.9945,48.1299,47.9861,48.1214,303212.0
2021-03-26 10:15:00,56.88,56.94,56.59,56.6,315436.0,48.1214,48.1722,47.8761,47.8846,315436.0
2021-03-26 10:20:00,56.59,56.82,56.59,56.8,211422.0,47.8761,48.0707,47.8761,48.0538,211422.0
2021-03-26 10:25:00,56.8,56.97,56.77,56.97,273105.0,48.0538,48.1976,48.0284,48.1976,273105.0
2021-03-26 10:30:00,56.97,57.07,56.84,56.85,366470.0,48.1976,48.2822,48.0876,48.0961,366470.0
2021-03-26 10:35:00,56.85,56.86,56.65,56.68,252100.0,48.0961,48.1045,47.9269,47.9522,252100.0
2021-03-26 10:40:00,56.68,56.72,56.62,56.71,245146.0,47.9522,47.9861,47.9015,47.9776,245146.0
2021-03-26 10:45:00,56.7,56.79,56.57,56.58,281939.0,47.9692,48.0453,47.8592,47.8676,281939.0
2021-03-26 10:50:00,56.58,56.7,56.52,56.58,166653.0,47.8676,47.9692,47.8169,47.8676,166653.0
2021-03-26 10:55:00,56.58,56.72,56.54,56.65,157804.0,47.8676,47.9861,47.8338,47.9269,157804.0
2021-03-26 11:00:00,56.66,56.81,56.61,56.79,153782.0,47.9353,48.0622,47.893,48.0453,153782.0
2021-03-26 11:05:00,56.79,56.82,56.62,56.64,162174.0,48.0453,48.0707,47.9015,47.9184,162174.0
2021-03-26 11:10:00,56.64,56.69,56.58,56.66,203324.0,47.9184,47.9607,47.8676,47.9353,203324.0
2021-03-26 11:15:00,56.65,56.66,56.54,56.61,125837.0,47.9269,47.9353,47.8338,47.893,125837.0
2021-03-26 11:20:00,56.6,56.76,56.59,56.71,122910.0,47.8846,48.0199,47.8761,47.9776,122910.0
2021-03-26 11:25:00,56.69,56.76,56.67,56.76,102408.0,47.9607,48.0199,47.9438,48.0199,102408.0
2021-03-26 11:30:00,56.76,56.82,56.69,56.81,149355.0,48.0199,48.0707,47.9607,48.0622,149355.0
2021-03-26 11:35:00,56.82,56.87,56.78,56.79,206690.0,48.0707,48.113,48.0368,48.0453,206690.0
2021-03-26 11:40:00,56.8,56.85,56.76,56.79,138166.0,48.0538,48.0961,48.0199,48.0453,138166.0
2021-03-26 11:45:00,56.79,56.82,56.69,56.69,257501.0,48.0453,48.0707,47.9607,47.9607,257501.0
2021-03-26 11:50:00,56.69,56.79,56.62,56.65,184980.0,47.9607,48.0453,47.9015,47.9269,184980.0
2021-03-26 11:55:00,56.65,56.74,56.64,56.7,175307.0,47.9269,48.003,47.9184,47.9692,175307.0
2021-03-26 12:00:00,56.71,56.83,56.69,56.79,117741.0,47.9776,48.0791,47.9607,48.0453,117741.0
2021-03-26 12:05:00,56.79,56.8,56.65,56.73,138093.0,48.0453,48.0538,47.9269,47.9945,138093.0
2021-03-26 12:10:00,56.73,56.77,56.66,56.77,101115.0,47.9945,48.0284,47.9353,48.0284,101115.0
2021-03-26 12:15:00,56.77,56.87,56.75,56.85,127716.0,48.0284,48.113,48.0115,48.0961,127716.0
2021-03-26 12:20:00,56.86,56.93,56.86,56.88,135452.0,48.1045,48.1637,48.1045,48.1214,135452.0
2021-03-26 12:25:00,56.89,56.91,56.82,56.88,142290.0,48.1299,48.1468,48.0707,48.1214,142290.0
2021-03-26 12:30:00,56.89,56.95,56.88,56.91,143500.0,48.1299,48.1807,48.1214,48.1468,143500.0
2021-03-26 12:35:00,56.91,56.98,56.87,56.97,156750.0,48.1468,48.206,48.113,48.1976,156750.0
2021-03-26 12:40:00,56.97,57.11,56.96,57.09,227134.0,48.1976,48.316,48.1891,48.2991,227134.0
2021-03-26 12:45:00,57.09,57.14,57.0,57.05,185334.0,48.2991,48.3414,48.223,48.2653,185334.0
2021-03-26 12:50:00,57.05,57.17,57.03,57.15,131935.0,48.2653,48.3668,48.2483,48.3499,131935.0
2021-03-26 12:55:00,57.15,57.16,57.01,57.05,138093.0,48.3499,48.3583,48.2314,48.2653,138093.0
2021-03-26 13:00:00,57.05,57.12,57.03,57.08,172029.0,48.2653,48.3245,48.2483,48.2906,172029.0
2021-03-26 13:05:00,57.08,57.11,57.02,57.08,127376.0,48.2906,48.316,48.2399,48.2906,127376.0
2021-03-26 13:10:00,57.07,57.09,56.97,57.02,106231.0,48.2822,48.2991,48.1976,48.2399,106231.0
2021-03-26 13:15:00,57.02,57.04,56.94,56.97,190241.0,48.2399,48.2568,48.1722,48.1976,190241.0
2021-03-26 13:20:00,56.97,56.98,56.84,56.87,171406.0,48.1976,48.206,48.0876,48.113,171406.0
2021-03-26 13:25:00,56.86,56.89,56.76,56.8,147290.0,48.1045,48.1299,48.0199,48.0538,147290.0
2021-03-26 13:30:00,56.8,56.96,56.75,56.92,201618.0,48.0538,48.1891,48.0115,48.1553,201618.0
2021-03-26 13:35:00,56.91,57.0,56.89,56.95,195911.0,48.1468,48.223,48.1299,48.1807,195911.0
2021-03-26 13:40:00,56.95,57.0,56.92,56.97,133645.0,48.1807,48.223,48.1553,48.1976,133645.0
2021-03-26 13:45:00,56.98,57.06,56.92,56.94,234421.0,48.206,48.2737,48.1553,48.1722,234421.0
2021-03-26 13:50:00,56.94,57.04,56.91,57.0,248471.0,48.1722,48.2568,48.1468,48.223,248471.0
2021-03-26 13:55:00,57.0,57.14,56.99,57.13,196876.0,48.223,48.3414,48.2145,48.3329,196876.0
2021-03-26 14:00:00,57.13,57.19,57.06,57.14,210936.0,48.3329,48.3837,48.2737,48.3414,210936.0
2021-03-26 14:05:00,57.14,57.16,57.07,57.13,177968.0,48.3414,48.3583,48.2822,48.3329,177968.0
2021-03-26 14:10:00,57.13,57.19,57.02,57.07,314515.0,48.3329,48.3837,48.2399,48.2822,314515.0
2021-03-26 14:15:00,57.07,57.1,56.94,57.04,296214.0,48.2822,48.3076,48.1722,48.2568,296214.0
2021-03-26 14:20:00,57.04,57.34,57.02,57.3,413114.0,48.2568,48.5106,48.2399,48.4768,413114.0
2021-03-26 14:25:00,57.3,57.32,57.19,57.26,428685.0,48.4768,48.4937,48.3837,48.4429,428685.0
2021-03-26 14:30:00,57.26,57.43,57.2,57.34,375956.0,48.4429,48.5867,48.3922,48.5106,375956.0
2021-03-26 14:35:00,57.35,57.39,57.22,57.24,383893.0,48.5191,48.5529,48.4091,48.426,383893.0
2021-03-26 14:40:00,57.23,57.29,57.16,57.19,241363.0,48.4175,48.4683,48.3583,48.3837,241363.0
2021-03-26 14:45:00,57.19,57.19,56.98,56.98,280307.0,48.3837,48.3837,48.206,48.206,280307.0
2021-03-26 14:50:00,56.98,57.22,56.96,57.16,346682.0,48.206,48.4091,48.1891,48.3583,346682.0
2021-03-26 14:55:00,57.17,57.32,57.13,57.32,259826.0,48.3668,48.4937,48.3329,48.4937,259826.0
2021-03-26 15:00:00,57.33,57.33,57.21,57.25,248662.0,48.5021,48.5021,48.4006,48.4345,248662.0
2021-03-26 15:05:00,57.25,57.3,57.15,57.15,280508.0,48.4345,48.4768,48.3499,48.3499,280508.0
2021-03-26 15:10:00,57.15,57.31,57.13,57.22,278315.0,48.3499,48.4852,48.3329,48.4091,278315.0
2021-03-26 15:15:00,57.22,57.33,57.19,57.32,270140.0,48.4091,48.5021,48.3837,48.4937,270140.0
2021-03-26 15:20:00,57.32,57.35,57.27,57.28,308105.0,48.4937,48.5191,48.4514,48.4598,308105.0
2021-03-26 15:25:00,57.27,57.3,57.19,57.2,243112.0,48.4514,48.4768,48.3837,48.3922,243112.0
2021-03-26 15:30:00,57.2,57.38,57.19,57.3,354460.0,48.3922,48.5444,48.3837,48.4768,354460.0
2021-03-26 15:35:00,57.3,57.38,57.23,57.3,296809.0,48.4768,48.5444,48.4175,48.4768,296809.0
2021-03-26 15:40:00,57.31,57.38,57.28,57.33,264122.0,48.4852,48.5444,48.4598,48.5021,264122.0
2021-03-26 15:45:00,57.33,57.45,57.31,57.43,366418.0,48.5021,48.6037,48.4852,48.5867,366418.0
2021-03-26 15:50:00,57.43,57.46,57.37,57.43,531407.0,48.5867,48.6121,48.536,48.5867,531407.0
2021-03-26 15:55:00,57.43,57.78,57.36,57.71,1767552.0,48.5867,48.8829,48.5275,48.8236,1767552.0
2021-03-29 09:30:00,57.34,57.5,57.13,57.34,783449.0,48.5106,48.646,48.3329,48.5106,783449.0
2021-03-29 09:35:00,57.34,57.45,57.23,57.39,425679.0,48.5106,48.6037,48.4175,48.5529,425679.0
2021-03-29 09:40:00,57.39,57.4,57.17,57.26,356657.0,48.5529,48.5614,48.3668,48.4429,356657.0
2021-03-29 09:45:00,57.26,57.28,56.83,56.84,397573.0,48.4429,48.4598,48.0791,48.0876,397573.0
2021-03-29 09:50:00,56.85,57.03,56.76,56.96,272932.0,48.0961,48.2483,48.0199,48.1891,272932.0
2021-03-29 09:55:00,56.96,57.32,56.94,57.27,277216.0,48.1891,48.4937,48.1722,48.4514,277216.0
2021-03-29 10:00:00,57.27,57.49,57.19,57.46,316736.0,48.4514,48.6375,48.3837,48.6121,316736.0
2021-03-29 10:05:00,57.45,57.5,57.14,57.17,316598.0,48.6037,48.646,48.3414,48.3668,316598.0
2021-03-29 10:10:00,57.18,57.29,57.1,57.21,200553.0,48.3752,48.4683,48.3076,48.4006,200553.0
2021-03-29 10:15:00,57.21,57.22,57.05,57.12,151041.0,48.4006,48.4091,48.2653,48.3245,151041.0
2021-03-29 10:20:00,57.12,57.13,56.97,56.99,224294.0,48.3245,48.3329,48.1976,48.2145,224294.0
2021-03-29 10:25:00,56.99,57.15,56.97,57.07,192325.0,48.2145,48.3499,48.1976,48.2822,192325.0
2021-03-29 10:30:00,57.07,57.2,57.01,57.03,164659.0,48.2822,48.3922,48.2314,48.2483,164659.0
2021-03-29 10:35:00,57.03,57.11,56.92,57.01,189517.0,48.2483,48.316,48.1553,48.2314,189517.0
2021-03-29 10:40:00,57.01,57.12,56.95,57.07,143662.0,48.2314,48.3245,48.1807,48.2822,143662.0
2021-03-29 10:45:00,57.07,57.08,56.97,57.02,168574.0,48.2822,48.2906,48.1976,48.2399,168574.0
2021-03-29 10:50:00,57.02,57.05,56.91,56.92,261318.0,48.2399,48.2653,48.1468,48.1553,261318.0
2021-03-29 10:55:00,56.92,56.99,56.84,56.89,139135.0,48.1553,48.2145,48.0876,48.1299,139135.0
2021-03-29 11:00:00,56.88,57.01,56.86,57.0,172588.0,48.1214,48.2314,48.1045,48.223,172588.0
2021-03-29 11:05:00,56.99,57.04,56.87,56.93,133518.0,48.2145,48.2568,48.113,48.1637,133518.0
2021-03-29 11:10:00,56.94,56.98,56.74,56.79,269519.0,48.1722,48.206,48.003,48.0453,269519.0
2021-03-29 11:15:00,56.79,56.89,56.77,56.88,177299.0,48.0453,48.1299,48.0284,48.1214,177299.0
2021-03-29 11:20:00,56.87,56.93,56.81,56.86,218238.0,48.113,48.1637,48.0622,48.1045,218238.0
2021-03-29 11:25:00,56.86,57.05,56.86,56.99,268599.0,48.1045,48.2653,48.1045,48.2145,268599.0
2021-03-29 11:30:00,56.99,57.05,56.95,57.04,162907.0,48.2145,48.2653,48.1807,48.2568,162907.0
2021-03-29 11:35:00,57.04,57.11,57.0,57.05,200387.0,48.2568,48.316,48.223,48.2653,200387.0
2021-03-29 11:40:00,57.06,57.21,57.05,57.21,164998.0,48.2737,48.4006,48.2653,48.4006,164998.0
2021-03-29 11:45:00,57.21,57.35,57.2,57.3,216248.0,48.4006,48.5191,48.3922,48.4768,216248.0
2021-03-29 11:50:00,57.31,57.32,57.2,57.28,229930.0,48.4852,48.4937,48.3922,48.4598,229930.0
2021-03-29 11:55:00,57.28,57.35,57.25,57.26,171446.0,48.4598,48.5191,48.4345,48.4429,171446.0
2021-03-29 12:00:00,57.26,57.31,57.2,57.24,119448.0,48.4429,48.4852,48.3922,48.426,119448.0
2021-03-29 12:05:00,57.23,57.29,57.22,57.27,114074.0,48.4175,48.4683,48.4091,48.4514,114074.0
2021-03-29 12:10:00,57.28,57.39,57.17,57.19,234220.0,48.4598,48.5529,48.3668,48.3837,234220.0
2021-03-29 12:15:00,57.19,57.19,57.04,57.06,123021.0,48.3837,48.3837,48.2568,48.2737,123021.0
2021-03-29 12:20:00,57.07,57.09,57.0,57.05,105440.0,48.2822,48.2991,48.223,48.2653,105440.0
2021-03-29 12:25:00,57.05,57.24,57.04,57.23,125630.0,48.2653,48.426,48.2568,48.4175,125630.0
2021-03-29 12:30:00,57.23,57.37,57.21,57.37,94172.0,48.4175,48.536,48.4006,48.536,94172.0
2021-03-29 12:35:00,57.36,57.4,57.32,57.39,129499.0,48.5275,48.5614,48.4937,48.5529,129499.0
2021-03-29 12:40:00,57.39,57.43,57.31,57.37,128097.0,48.5529,48.5867,48.4852,48.536,128097.0
2021-03-29 12:45:00,57.37,57.39,57.29,57.33,154870.0,48.536,48.5529,48.4683,48.5021,154870.0
2021-03-29 12:50:00,57.33,57.37,57.31,57.32,136722.0,48.5021,48.536,48.4852,48.4937,136722.0
2021-03-29 12:55:00,57.31,57.37,57.25,57.26,173450.0,48.4852,48.536,48.4345,48.4429,173450.0
2021-03-29 13:00:00,57.26,57.43,57.24,57.41,158252.0,48.4429,48.5867,48.426,48.5698,158252.0
2021-03-29 13:05:00,57.4,57.47,57.38,57.44,155770.0,48.5614,48.6206,48.5444,48.5952,155770.0
2021-03-29 13:10:00,57.44,57.45,57.34,57.39,82028.0,48.5952,48.6037,48.5106,48.5529,82028.0
2021-03-29 13:15:00,57.39,57.41,57.3,57.35,73174.0,48.5529,48.5698,48.4768,48.5191,73174.0
2021-03-29 13:20:00,57.35,57.37,57.28,57.32,68112.0,48.5191,48.536,48.4598,48.4937,68112.0
2021-03-29 13:25:00,57.31,57.33,57.23,57.27,130917.0,48.4852,48.5021,48.4175,48.4514,130917.0
2021-03-29 13:30:00,57.27,57.44,57.22,57.43,114447.0,48.4514,48.5952,48.4091,48.5867,114447.0
2021-03-29 13:35:00,57.43,57.43,57.34,57.36,110459.0,48.5867,48.5867,48.5106,48.5275,110459.0
2021-03-29 13:40:00,57.37,57.38,57.3,57.32,150492.0,48.536,48.5444,48.4768,48.4937,150492.0
2021-03-29 13:45:00,57.31,57.36,57.24,57.33,179303.0,48.4852,48.5275,48.426,48.5021,179303.0
2021-03-29 13:50:00,57.34,57.46,57.32,57.41,170372.0,48.5106,48.6121,48.4937,48.5698,170372.0
2021-03-29 13:55:00,57.4,57.5,57.35,57.5,124177.0,48.5614,48.646,48.5191,48.646,124177.0
2021-03-29 14:00:00,57.5,57.52,57.4,57.45,181605.0,48.646,48.6629,48.5614,48.6037,181605.0
2021-03-29 14:05:00,57.44,57.57,57.44,57.57,87487.0,48.5952,48.7052,48.5952,48.7052,87487.0
2021-03-29 14:10:00,57.56,57.58,57.49,57.57,123347.0,48.6967,48.7137,48.6375,48.7052,123347.0
2021-03-29 14:15:00,57.56,57.57,57.46,57.51,93059.0,48.6967,48.7052,48.6121,48.6544,93059.0
2021-03-29 14:20:00,57.51,57.54,57.46,57.51,146890.0,48.6544,48.6798,48.6121,48.6544,146890.0
2021-03-29 14:25:00,57.51,57.56,57.47,57.51,84693.0,48.6544,48.6967,48.6206,48.6544,84693.0
2021-03-29 14:30:00,57.51,57.53,57.36,57.41,134866.0,48.6544,48.6714,48.5275,48.5698,134866.0
2021-03-29 14:35:00,57.4,57.4,57.3,57.39,130221.0,48.5614,48.5614,48.4768,48.5529,130221.0
2021-03-29 14:40:00,57.39,57.53,57.38,57.51,80611.0,48.5529,48.6714,48.5444,48.6544,80611.0
2021-03-29 14:45:00,57.5,57.6,57.45,57.54,179309.0,48.646,48.7306,48.6037,48.6798,179309.0
2021-03-29 14:50:00,57.54,57.61,57.51,57.57,98236.0,48.6798,48.739,48.6544,48.7052,98236.0
2021-03-29 14:55:00,57.56,57.57,57.44,57.5,123250.0,48.6967,48.7052,48.5952,48.646,123250.0
2021-03-29 15:00:00,57.51,57.58,57.47,57.53,125177.0,48.6544,48.7137,48.6206,48.6714,125177.0
2021-03-29 15:05:00,57.53,57.58,57.49,57.56,121053.0,48.6714,48.7137,48.6375,48.6967,121053.0
2021-03-29 15:10:00,57.55,57.59,57.52,57.58,113541.0,48.6883,48.7221,48.6629,48.7137,113541.0
2021-03-29 15:15:00,57.58,57.72,57.57,57.7,213908.0,48.7137,48.8321,48.7052,48.8152,213908.0
2021-03-29 15:20:00,57.7,57.73,57.65,57.73,113083.0,48.8152,48.8406,48.7729,48.8406,113083.0
2021-03-29 15:25:00,57.73,57.81,57.72,57.78,172559.0,48.8406,48.9082,48.8321,48.8829,172559.0
2021-03-29 15:30:00,57.79,57.82,57.72,57.74,156501.0,48.8913,48.9167,48.8321,48.849,156501.0
2021-03-29 15:35:00,57.73,57.78,57.67,57.7,159930.0,48.8406,48.8829,48.7898,48.8152,159930.0
2021-03-29 15:40:00,57.69,57.71,57.55,57.58,161112.0,48.8067,48.8236,48.6883,48.7137,161112.0
2021-03-29 15:45:00,57.57,57.62,57.48,57.57,302044.0,48.7052,48.7475,48.6291,48.7052,302044.0
2021-03-29 15:50:00,57.56,57.59,57.44,57.47,370983.0,48.6967,48.7221,48.5952,48.6206,370983.0
2021-03-29 15:55:00,57.46,57.51,57.28,57.4,766958.0,48.6121,48.6544,48.4598,48.5614,766958.0
2021-03-30 09:30:00,56.86,57.17,56.71,57.15,451633.0,48.1045,48.3668,47.9776,48.3499,451633.0
2021-03-30 09:35:00,57.15,57.18,56.96,56.99,391252.0,48.3499,48.3752,48.1891,48.2145,391252.0
2021-03-30 09:40:00,56.98,57.03,56.84,56.94,281455.0,48.206,48.2483,48.0876,48.1722,281455.0
2021-03-30 09:45:00,56.93,56.99,56.65,56.7,238620.0,48.1637,48.2145,47.9269,47.9692,238620.0
2021-03-30 09:50:00,56.69,56.78,56.54,56.77,371196.0,47.9607,48.0368,47.8338,48.0284,371196.0
2021-03-30 09:55:00,56.78,57.08,56.77,57.07,259617.0,48.0368,48.2906,48.0284,48.2822,259617.0
2021-03-30 10:00:00,57.08,57.19,57.06,57.1,198813.0,48.2906,48.3837,48.2737,48.3076,198813.0
2021-03-30 10:05:00,57.11,57.19,57.02,57.17,223033.0,48.316,48.3837,48.2399,48.3668,223033.0
2021-03-30 10:10:00,57.18,57.19,57.05,57.08,139173.0,48.3752,48.3837,48.2653,48.2906,139173.0
2021-03-30 10:15:00,57.08,57.22,57.07,57.21,167000.0,48.2906,48.4091,48.2822,48.4006,167000.0
2021-03-30 10:20:00,57.22,57.23,57.05,57.13,151653.0,48.4091,48.4175,48.2653,48.3329,151653.0
2021-03-30 10:25:00,57.14,57.33,57.13,57.33,164193.0,48.3414,48.5021,48.3329,48.5021,164193.0
2021-03-30 10:30:00,57.32,57.35,57.23,57.26,145641.0,48.4937,48.5191,48.4175,48.4429,145641.0
2021-03-30 10:35:00,57.26,57.32,57.17,57.3,175475.0,48.4429,48.4937,48.3668,48.4768,175475.0
2021-03-30 10:40:00,57.3,57.36,57.15,57.15,158868.0,48.4768,48.5275,48.3499,48.3499,158868.0
2021-03-30 10:45:00,57.16,57.32,57.15,57.27,132861.0,48.3583,48.4937,48.3499,48.4514,132861.0
2021-03-30 10:50:00,57.28,57.3,57.03,57.05,135714.0,48.4598,48.4768,48.2483,48.2653,135714.0
2021-03-30 10:55:00,57.05,57.1,57.0,57.02,138455.0,48.2653,48.3076,48.223,48.2399,138455.0
2021-03-30 11:00:00,57.02,57.17,56.98,57.15,162727.0,48.2399,48.3668,48.206,48.3499,162727.0
2021-03-30 11:05:00,57.15,57.22,57.11,57.21,143100.0,48.3499,48.4091,48.316,48.4006,143100.0
2021-03-30 11:10:00,57.21,57.32,57.16,57.3,208748.0,48.4006,48.4937,48.3583,48.4768,208748.0
2021-03-30 11:15:00,57.31,57.31,57.14,57.24,177180.0,48.4852,48.4852,48.3414,48.426,177180.0
2021-03-30 11:20:00,57.24,57.27,57.1,57.11,175857.0,48.426,48.4514,48.3076,48.316,175857.0
2021-03-30 11:25:00,57.1,57.11,57.03,57.09,200016.0,48.3076,48.316,48.2483,48.2991,200016.0
2021-03-30 11:30:00,57.09,57.12,57.04,57.05,139686.0,48.2991,48.3245,48.2568,48.2653,139686.0
2021-03-30 11:35:00,57.05,57.08,56.99,57.02,213252.0,48.2653,48.2906,48.2145,48.2399,213252.0
2021-03-30 11:40:00,57.02,57.07,56.99,57.07,198237.0,48.2399,48.2822,48.2145,48.2822,198237.0
2021-03-30 11:45:00,57.07,57.15,57.03,57.06,245411.0,48.2822,48.3499,48.2483,48.2737,245411.0
2021-03-30 11:50:00,57.07,57.12,57.03,57.05,140571.0,48.2822,48.3245,48.2483,48.2653,140571.0
2021-03-30 11:55:00,57.05,57.12,57.0,57.06,114679.0,48.2653,48.3245,48.223,48.2737,114679.0
2021-03-30 12:00:00,57.06,57.16,57.04,57.14,143638.0,48.2737,48.3583,48.2568,48.3414,143638.0
2021-03-30 12:05:00,57.14,57.16,57.01,57.05,114820.0,48.3414,48.3583,48.2314,48.2653,114820.0
2021-03-30 12:10:00,57.06,57.07,56.91,56.96,150153.0,48.2737,48.2822,48.1468,48.1891,150153.0
2021-03-30 12:15:00,56.96,57.0,56.94,56.99,106623.0,48.1891,48.223,48.1722,48.2145,106623.0
2021-03-30 12:20:00,56.99,57.0,56.86,56.88,93713.0,48.2145,48.223,48.1045,48.1214,93713.0
2021-03-30 12:25:00,56.88,56.91,56.82,56.84,236042.0,48.1214,48.1468,48.0707,48.0876,236042.0
2021-03-30 12:30:00,56.83,56.84,56.79,56.82,139931.0,48.0791,48.0876,48.0453,48.0707,139931.0
2021-03-30 12:35:00,56.82,56.89,56.81,56.85,133521.0,48.0707,48.1299,48.0622,48.0961,133521.0
2021-03-30 12:40:00,56.85,56.87,56.8,56.83,98333.0,48.0961,48.113,48.0538,48.0791,98333.0
2021-03-30 12:45:00,56.83,56.87,56.81,56.85,114424.0,48.0791,48.113,48.0622,48.0961,114424.0
2021-03-30 12:50:00,56.84,56.85,56.79,56.84,141771.0,48.0876,48.0961,48.0453,48.0876,141771.0
2021-03-30 12:55:00,56.83,56.89,56.83,56.88,167858.0,48.0791,48.1299,48.0791,48.1214,167858.0
2021-03-30 13:00:00,56.88,56.91,56.84,56.91,60566.0,48.1214,48.1468,48.0876,48.1468,60566.0
2021-03-30 13:05:00,56.91,56.91,56.8,56.82,152615.0,48.1468,48.1468,48.0538,48.0707,152615.0
2021-03-30 13:10:00,56.82,56.83,56.73,56.76,267760.0,48.0707,48.0791,47.9945,48.0199,267760.0
2021-03-30 13:15:00,56.76,56.78,56.73,56.76,90974.0,48.0199,48.0368,47.9945,48.0199,90974.0
2021-03-30 13:20:00,56.76,56.8,56.73,56.78,252360.0,48.0199,48.0538,47.9945,48.0368,252360.0
2021-03-30 13:25:00,56.78,56.82,56.74,56.77,97012.0,48.0368,48.0707,48.003,48.0284,97012.0
2021-03-30 13:30:00,56.77,56.78,56.67,56.69,419078.0,48.0284,48.0368,47.9438,47.9607,419078.0
2021-03-30 13:35:00,56.68,56.79,56.65,56.78,310403.0,47.9522,48.0453,47.9269,48.0368,310403.0
2021-03-30 13:40:00,56.78,56.8,56.74,56.74,124100.0,48.0368,48.0538,48.003,48.003,124100.0
2021-03-30 13:45:00,56.74,56.78,56.66,56.71,91085.0,48.003,48.0368,47.9353,47.9776,91085.0
2021-03-30 13:50:00,56.71,56.76,56.69,56.71,83152.0,47.9776,48.0199,47.9607,47.9776,83152.0
2021-03-30 13:55:00,56.71,56.76,56.69,56.72,143280.0,47.9776,48.0199,47.9607,47.9861,143280.0
2021-03-30 14:00:00,56.72,56.77,56.69,56.76,134790.0,47.9861,48.0284,47.9607,48.0199,134790.0
2021-03-30 14:05:00,56.75,56.82,56.73,56.81,93157.0,48.0115,48.0707,47.9945,48.0622,93157.0
2021-03-30 14:10:00,56.81,56.87,56.77,56.85,93117.0,48.0622,48.113,48.0284,48.0961,93117.0
2021-03-30 14:15:00,56.85,56.93,56.83,56.91,64768.0,48.0961,48.1637,48.0791,48.1468,64768.0
2021-03-30 14:20:00,56.91,56.93,56.85,56.87,124983.0,48.1468,48.1637,48.0961,48.113,124983.0
2021-03-30 14:25:00,56.87,56.94,56.87,56.9,79267.0,48.113,48.1722,48.113,48.1384,79267.0
2021-03-30 14:30:00,56.9,56.93,56.81,56.81,90784.0,48.1384,48.1637,48.0622,48.0622,90784.0
2021-03-30 14:35:00,56.8,56.8,56.71,56.72,122473.0,48.0538,48.0538,47.9776,47.9861,122473.0
2021-03-30 14:40:00,56.73,56.81,56.71,56.75,146286.0,47.9945,48.0622,47.9776,48.0115,146286.0
2021-03-30 14:45:00,56.75,56.78,56.69,56.71,119245.0,48.0115,48.0368,47.9607,47.9776,119245.0
2021-03-30 14:50:00,56.71,56.79,56.71,56.79,102834.0,47.9776,48.0453,47.9776,48.0453,102834.0
2021-03-30 14:55:00,56.78,56.89,56.75,56.89,232400.0,48.0368,48.1299,48.0115,48.1299,232400.0
2021-03-30 15:00:00,56.89,57.03,56.85,57.01,232128.0,48.1299,48.2483,48.0961,48.2314,232128.0
2021-03-30 15:05:00,57.02,57.05,56.95,56.95,89368.0,48.2399,48.2653,48.1807,48.1807,89368.0
2021-03-30 15:10:00,56.94,56.95,56.84,56.86,108405.0,48.1722,48.1807,48.0876,48.1045,108405.0
2021-03-30 15:15:00,56.87,56.88,56.8,56.87,178683.0,48.113,48.1214,48.0538,48.113,178683.0
2021-03-30 15:20:00,56.87,56.93,56.83,56.93,138421.0,48.113,48.1637,48.0791,48.1637,138421.0
2021-03-30 15:25:00,56.93,56.95,56.9,56.92,127616.0,48.1637,48.1807,48.1384,48.1553,127616.0
2021-03-30 15:30:00,56.92,56.95,56.87,56.91,212042.0,48.1553,48.1807,48.113,48.1468,212042.0
2021-03-30 15:35:00,56.91,56.92,56.81,56.82,200956.0,48.1468,48.1553,48.0622,48.0707,200956.0
2021-03-30 15:40:00,56.82,56.83,56.75,56.78,225028.0,48.0707,48.0791,48.0115,48.0368,225028.0
2021-03-30 15:45:00,56.78,56.8,56.73,56.74,195956.0,48.0368,48.0538,47.9945,48.003,195956.0
2021-03-30 15:50:00,56.75,56.77,56.63,56.72,531720.0,48.0115,48.0284,47.9099,47.9861,531720.0
2021-03-30 15:55:00,56.73,56.73,56.49,56.7,1597279.0,47.9945,47.9945,47.7915,47.9692,1597279.0
2021-03-31 09:30:00,56.35,56.63,56.32,56.41,658650.0,47.6731,47.9099,47.6477,47.7238,658650.0
2021-03-31 09:35:00,56.41,56.47,56.28,56.4,361577.0,47.7238,47.7746,47.6138,47.7154,361577.0
2021-03-31 09:40:00,56.4,56.5,56.25,56.35,262629.0,47.7154,47.8,47.5884,47.6731,262629.0
2021-03-31 09:45:00,56.36,56.57,56.35,56.39,331385.0,47.6815,47.8592,47.6731,47.7069,331385.0
2021-03-31 09:50:00,56.39,56.4,56.13,56.21,410875.0,47.7069,47.7154,47.4869,47.5546,410875.0
2021-03-31 09:55:00,56.21,56.27,56.06,56.1,386945.0,47.5546,47.6054,47.4277,47.4615,386945.0
2021-03-31 10:00:00,56.1,56.19,56.02,56.18,404498.0,47.4615,47.5377,47.3939,47.5292,404498.0
2021-03-31 10:05:00,56.18,56.2,55.98,56.01,375730.0,47.5292,47.5461,47.36,47.3854,375730.0
2021-03-31 10:10:00,56.02,56.1,55.94,56.05,589558.0,47.3939,47.4615,47.3262,47.4192,589558.0
2021-03-31 10:15:00,56.05,56.05,55.94,56.03,209961.0,47.4192,47.4192,47.3262,47.4023,209961.0
2021-03-31 10:20:00,56.02,56.22,55.96,56.11,404781.0,47.3939,47.5631,47.3431,47.47,404781.0
2021-03-31 10:25:00,56.1,56.15,56.07,56.09,203899.0,47.4615,47.5038,47.4362,47.4531,203899.0
2021-03-31 10:30:00,56.1,56.15,56.04,56.08,218341.0,47.4615,47.5038,47.4108,47.4446,218341.0
2021-03-31 10:35:00,56.08,56.13,56.0,56.13,175386.0,47.4446,47.4869,47.3769,47.4869,175386.0
2021-03-31 10:40:00,56.12,56.18,56.04,56.1,215057.0,47.4785,47.5292,47.4108,47.4615,215057.0
2021-03-31 10:45:00,56.11,56.17,56.09,56.11,181335.0,47.47,47.5208,47.4531,47.47,181335.0
2021-03-31 10:50:00,56.12,56.25,56.11,56.15,174351.0,47.4785,47.5884,47.47,47.5038,174351.0
2021-03-31 10:55:00,56.14,56.27,56.13,56.18,190568.0,47.4954,47.6054,47.4869,47.5292,190568.0
2021-03-31 11:00:00,56.19,56.22,56.08,56.17,184471.0,47.5377,47.5631,47.4446,47.5208,184471.0
2021-03-31 11:05:00,56.16,56.23,56.15,56.21,120773.0,47.5123,47.5715,47.5038,47.5546,120773.0
2021-03-31 11:10:00,56.21,56.31,56.2,56.28,191008.0,47.5546,47.6392,47.5461,47.6138,191008.0
2021-03-31 11:15:00,56.28,56.3,56.17,56.22,394784.0,47.6138,47.6308,47.5208,47.5631,394784.0
2021-03-31 11:20:00,56.23,56.27,56.16,56.19,137351.0,47.5715,47.6054,47.5123,47.5377,137351.0
2021-03-31 11:25:00,56.19,56.2,56.06,56.06,136983.0,47.5377,47.5461,47.4277,47.4277,136983.0
2021-03-31 11:30:00,56.06,56.08,56.0,56.01,287707.0,47.4277,47.4446,47.3769,47.3854,287707.0
2021-03-31 11:35:00,56.01,56.13,56.0,56.1,186925.0,47.3854,47.4869,47.3769,47.4615,186925.0
2021-03-31 11:40:00,56.11,56.13,56.07,56.12,91884.0,47.47,47.4869,47.4362,47.4785,91884.0
2021-03-31 11:45:00,56.12,56.24,56.12,56.22,92550.0,47.4785,47.58,47.4785,47.5631,92550.0
2021-03-31 11:50:00,56.21,56.21,56.09,56.13,85767.0,47.5546,47.5546,47.4531,47.4869,85767.0
2021-03-31 11:55:00,56.14,56.15,56.07,56.11,106874.0,47.4954,47.5038,47.4362,47.47,106874.0
2021-03-31 12:00:00,56.11,56.11,56.03,56.08,159444.0,47.47,47.47,47.4023,47.4446,159444.0
2021-03-31 12:05:00,56.09,56.19,56.08,56.18,105768.0,47.4531,47.5377,47.4446,47.5292,105768.0
2021-03-31 12:10:00,56.18,56.21,56.11,56.17,104707.0,47.5292,47.5546,47.47,47.5208,104707.0
2021-03-31 12:15:00,56.18,56.18,56.11,56.16,114463.0,47.5292,47.5292,47.47,47.5123,114463.0
2021-03-31 12:20:00,56.16,56.16,56.07,56.08,92893.0,47.5123,47.5123,47.4362,47.4446,92893.0
2021-03-31 12:25:00,56.08,56.12,56.06,56.11,82443.0,47.4446,47.4785,47.4277,47.47,82443.0
2021-03-31 12:30:00,56.12,56.13,56.06,56.09,99080.0,47.4785,47.4869,47.4277,47.4531,99080.0
2021-03-31 12:35:00,56.09,56.13,56.05,56.09,117868.0,47.4531,47.4869,47.4192,47.4531,117868.0
2021-03-31 12:40:00,56.09,56.12,56.07,56.11,89186.0,47.4531,47.4785,47.4362,47.47,89186.0
2021-03-31 12:45:00,56.11,56.12,56.06,56.07,55802.0,47.47,47.4785,47.4277,47.4362,55802.0
2021-03-31 12:50:00,56.06,56.12,56.05,56.12,116357.0,47.4277,47.4785,47.4192,47.4785,116357.0
2021-03-31 12:55:00,56.11,56.13,56.09,56.13,66414.0,47.47,47.4869,47.4531,47.4869,66414.0
2021-03-31 13:00:00,56.13,56.24,56.13,56.22,107934.0,47.4869,47.58,47.4869,47.5631,107934.0
2021-03-31 13:05:00,56.22,56.23,56.14,56.15,74996.0,47.5631,47.5715,47.4954,47.5038,74996.0
2021-03-31 13:10:00,56.15,56.2,56.13,56.18,194054.0,47.5038,47.5461,47.4869,47.5292,194054.0
2021-03-31 13:15:00,56.18,56.21,56.09,56.11,261250.0,47.5292,47.5546,47.4531,47.47,261250.0
2021-03-31 13:20:00,56.1,56.18,56.1,56.15,84220.0,47.4615,47.5292,47.4615,47.5038,84220.0
2021-03-31 13:25:00,56.15,56.16,56.09,56.12,104492.0,47.5038,47.5123,47.4531,47.4785,104492.0
2021-03-31 13:30:00,56.12,56.19,56.1,56.18,102022.0,47.4785,47.5377,47.4615,47.5292,102022.0
2021-03-31 13:35:00,56.18,56.24,56.16,56.17,91356.0,47.5292,47.58,47.5123,47.5208,91356.0
2021-03-31 13:40:00,56.17,56.18,56.11,56.14,69611.0,47.5208,47.5292,47.47,47.4954,69611.0
2021-03-31 13:45:00,56.13,56.14,56.04,56.07,152271.0,47.4869,47.4954,47.4108,47.4362,152271.0
2021-03-31 13:50:00,56.06,56.12,56.02,56.03,125761.0,47.4277,47.4785,47.3939,47.4023,125761.0
2021-03-31 13:55:00,56.04,56.06,56.02,56.04,98687.0,47.4108,47.4277,47.3939,47.4108,98687.0
2021-03-31 14:00:00,56.04,56.07,56.02,56.05,114568.0,47.4108,47.4362,47.3939,47.4192,114568.0
2021-03-31 14:05:00,56.05,56.06,55.97,55.98,337248.0,47.4192,47.4277,47.3516,47.36,337248.0
2021-03-31 14:10:00,55.98,55.98,55.92,55.95,203554.0,47.36,47.36,47.3093,47.3346,203554.0
2021-03-31 14:15:00,55.94,56.01,55.9,55.96,145580.0,47.3262,47.3854,47.2923,47.3431,145580.0
2021-03-31 14:20:00,55.96,56.03,55.93,55.99,178355.0,47.3431,47.4023,47.3177,47.3685,178355.0
2021-03-31 14:25:00,56.0,56.04,55.96,56.02,381401.0,47.3769,47.4108,47.3431,47.3939,381401.0
2021-03-31 14:30:00,56.03,56.11,56.03,56.07,291573.0,47.4023,47.47,47.4023,47.4362,291573.0
2021-03-31 14:35:00,56.06,56.07,55.96,55.97,177202.0,47.4277,47.4362,47.3431,47.3516,177202.0
2021-03-31 14:40:00,55.97,56.06,55.94,56.04,120483.0,47.3516,47.4277,47.3262,47.4108,120483.0
2021-03-31 14:45:00,56.04,56.05,55.97,55.98,99509.0,47.4108,47.4192,47.3516,47.36,99509.0
2021-03-31 14:50:00,55.98,56.0,55.95,55.97,110675.0,47.36,47.3769,47.3346,47.3516,110675.0
2021-03-31 14:55:00,55.97,56.0,55.93,55.93,109648.0,47.3516,47.3769,47.3177,47.3177,109648.0
2021-03-31 15:00:00,55.93,55.94,55.87,55.88,188488.0,47.3177,47.3262,47.267,47.2754,188488.0
2021-03-31 15:05:00,55.88,56.04,55.87,56.03,133329.0,47.2754,47.4108,47.267,47.4023,133329.0
2021-03-31 15:10:00,56.03,56.06,55.98,56.03,138872.0,47.4023,47.4277,47.36,47.4023,138872.0
2021-03-31 15:15:00,56.02,56.08,56.01,56.07,155409.0,47.3939,47.4446,47.3854,47.4362,155409.0
2021-03-31 15:20:00,56.06,56.1,56.04,56.05,161666.0,47.4277,47.4615,47.4108,47.4192,161666.0
2021-03-31 15:25:00,56.05,56.12,56.04,56.1,169469.0,47.4192,47.4785,47.4108,47.4615,169469.0
2021-03-31 15:30:00,56.09,56.16,56.09,56.13,177879.0,47.4531,47.5123,47.4531,47.4869,177879.0
2021-03-31 15:35:00,56.14,56.15,56.0,56.02,226450.0,47.4954,47.5038,47.3769,47.3939,226450.0
2021-03-31 15:40:00,56.01,56.04,55.97,56.01,229733.0,47.3854,47.4108,47.3516,47.3854,229733.0
2021-03-31 15:45:00,56.01,56.01,55.92,55.98,316641.0,47.3854,47.3854,47.3093,47.36,316641.0
2021-03-31 15:50:00,55.98,56.11,55.92,56.11,618010.0,47.36,47.47,47.3093,47.47,618010.0
2021-03-31 15:55:00,56.1,56.16,55.8,55.84,1734003.0,47.4615,47.5123,47.2077,47.2416,1734003.0
2021-04-01 09:30:00,56.32,56.56,56.16,56.56,844774.0,47.6477,47.8507,47.5123,47.8507,844774.0
2021-04-01 09:35:00,56.57,56.72,56.39,56.4,673231.0,47.8592,47.9861,47.7069,47.7154,673231.0
2021-04-01 09:40:00,56.39,56.45,56.27,56.33,418170.0,47.7069,47.7577,47.6054,47.6561,418170.0
2021-04-01 09:45:00,56.33,56.53,56.32,56.35,382615.0,47.6561,47.8253,47.6477,47.6731,382615.0
2021-04-01 09:50:00,56.34,56.59,56.26,56.55,410935.0,47.6646,47.8761,47.5969,47.8423,410935.0
2021-04-01 09:55:00,56.55,56.62,56.48,56.53,311481.0,47.8423,47.9015,47.783,47.8253,311481.0
2021-04-01 10:00:00,56.53,56.65,56.49,56.64,420250.0,47.8253,47.9269,47.7915,47.9184,420250.0
2021-04-01 10:05:00,56.64,56.76,56.59,56.65,403683.0,47.9184,48.0199,47.8761,47.9269,403683.0
2021-04-01 10:10:00,56.66,56.7,56.5,56.64,317629.0,47.9353,47.9692,47.8,47.9184,317629.0
2021-04-01 10:15:00,56.65,56.74,56.63,56.69,222000.0,47.9269,48.003,47.9099,47.9607,222000.0
2021-04-01 10:20:00,56.68,56.71,56.52,56.58,288682.0,47.9522,47.9776,47.8169,47.8676,288682.0
2021-04-01 10:25:00,56.59,56.73,56.58,56.73,260930.0,47.8761,47.9945,47.8676,47.9945,260930.0
2021-04-01 10:30:00,56.74,56.89,56.68,56.88,449428.0,48.003,48.1299,47.9522,48.1214,449428.0
2021-04-01 10:35:00,56.89,56.91,56.65,56.68,396720.0,48.1299,48.1468,47.9269,47.9522,396720.0
2021-04-01 10:40:00,56.69,56.69,56.43,56.58,278760.0,47.9607,47.9607,47.7407,47.8676,278760.0
2021-04-01 10:45:00,56.58,56.65,56.56,56.6,213079.0,47.8676,47.9269,47.8507,47.8846,213079.0
2021-04-01 10:50:00,56.6,56.61,56.44,56.46,199105.0,47.8846,47.893,47.7492,47.7661,199105.0
2021-04-01 10:55:00,56.47,56.5,56.36,56.46,437978.0,47.7746,47.8,47.6815,47.7661,437978.0
2021-04-01 11:00:00,56.46,56.57,56.44,56.56,374984.0,47.7661,47.8592,47.7492,47.8507,374984.0
2021-04-01 11:05:00,56.55,56.59,56.37,56.38,256680.0,47.8423,47.8761,47.69,47.6984,256680.0
2021-04-01 11:10:00,56.38,56.42,56.28,56.41,221122.0,47.6984,47.7323,47.6138,47.7238,221122.0
2021-04-01 11:15:00,56.41,56.55,56.39,56.47,242987.0,47.7238,47.8423,47.7069,47.7746,242987.0
2021-04-01 11:20:00,56.47,56.49,56.25,56.25,203940.0,47.7746,47.7915,47.5884,47.5884,203940.0
2021-04-01 11:25:00,56.25,56.27,56.15,56.17,270908.0,47.5884,47.6054,47.5038,47.5208,270908.0
2021-04-01 11:30:00,56.17,56.4,56.14,56.37,252970.0,47.5208,47.7154,47.4954,47.69,252970.0
2021-04-01 11:35:00,56.36,56.49,56.33,56.47,237383.0,47.6815,47.7915,47.6561,47.7746,237383.0
2021-04-01 11:40:00,56.47,56.51,56.42,56.47,155124.0,47.7746,47.8084,47.7323,47.7746,155124.0
2021-04-01 11:45:00,56.47,56.55,56.38,56.4,133101.0,47.7746,47.8423,47.6984,47.7154,133101.0
2021-04-01 11:50:00,56.41,56.45,56.33,56.43,99838.0,47.7238,47.7577,47.6561,47.7407,99838.0
2021-04-01 11:55:00,56.43,56.44,56.28,56.32,175401.0,47.7407,47.7492,47.6138,47.6477,175401.0
2021-04-01 12:00:00,56.33,56.43,56.32,56.39,100703.0,47.6561,47.7407,47.6477,47.7069,100703.0
2021-04-01 12:05:00,56.39,56.56,56.38,56.52,193567.0,47.7069,47.8507,47.6984,47.8169,193567.0
2021-04-01 12:10:00,56.53,56.6,56.5,56.55,200316.0,47.8253,47.8846,47.8,47.8423,200316.0
2021-04-01 12:15:00,56.56,56.69,56.56,56.68,188883.0,47.8507,47.9607,47.8507,47.9522,188883.0
2021-04-01 12:20:00,56.68,56.82,56.68,56.81,184219.0,47.9522,48.0707,47.9522,48.0622,184219.0
2021-04-01 12:25:00,56.8,56.91,56.76,56.88,326887.0,48.0538,48.1468,48.0199,48.1214,326887.0
2021-04-01 12:30:00,56.88,56.91,56.8,56.82,172418.0,48.1214,48.1468,48.0538,48.0707,172418.0
2021-04-01 12:35:00,56.83,56.99,56.81,56.98,299862.0,48.0791,48.2145,48.0622,48.206,299862.0
2021-04-01 12:40:00,56.98,56.99,56.89,56.9,192131.0,48.206,48.2145,48.1299,48.1384,192131.0
2021-04-01 12:45:00,56.9,56.99,56.88,56.97,127938.0,48.1384,48.2145,48.1214,48.1976,127938.0
2021-04-01 12:50:00,56.97,56.98,56.89,56.9,92759.0,48.1976,48.206,48.1299,48.1384,92759.0
2021-04-01 12:55:00,56.9,56.92,56.83,56.85,118425.0,48.1384,48.1553,48.0791,48.0961,118425.0
2021-04-01 13:00:00,56.84,56.99,56.83,56.94,119131.0,48.0876,48.2145,48.0791,48.1722,119131.0
2021-04-01 13:05:00,56.94,57.01,56.9,56.99,191863.0,48.1722,48.2314,48.1384,48.2145,191863.0
2021-04-01 13:10:00,56.99,57.07,56.95,57.05,281319.0,48.2145,48.2822,48.1807,48.2653,281319.0
2021-04-01 13:15:00,57.05,57.16,57.04,57.15,214910.0,48.2653,48.3583,48.2568,48.3499,214910.0
2021-04-01 13:20:00,57.16,57.18,57.08,57.14,174342.0,48.3583,48.3752,48.2906,48.3414,174342.0
2021-04-01 13:25:00,57.14,57.2,57.12,57.17,147646.0,48.3414,48.3922,48.3245,48.3668,147646.0
2021-04-01 13:30:00,57.16,57.24,57.12,57.22,121692.0,48.3583,48.426,48.3245,48.4091,121692.0
2021-04-01 13:35:00,57.22,57.22,57.14,57.17,104221.0,48.4091,48.4091,48.3414,48.3668,104221.0
2021-04-01 13:40:00,57.18,57.34,57.17,57.34,283891.0,48.3752,48.5106,48.3668,48.5106,283891.0
2021-04-01 13:45:00,57.34,57.45,57.33,57.44,215813.0,48.5106,48.6037,48.5021,48.5952,215813.0
2021-04-01 13:50:00,57.44,57.44,57.3,57.34,161749.0,48.5952,48.5952,48.4768,48.5106,161749.0
2021-04-01 13:55:00,57.34,57.39,57.31,57.35,135298.0,48.5106,48.5529,48.4852,48.5191,135298.0
2021-04-01 14:00:00,57.34,57.34,57.16,57.2,164620.0,48.5106,48.5106,48.3583,48.3922,164620.0
2021-04-01 14:05:00,57.2,57.27,57.17,57.2,172255.0,48.3922,48.4514,48.3668,48.3922,172255.0
2021-04-01 14:10:00,57.19,57.23,57.08,57.13,175012.0,48.3837,48.4175,48.2906,48.3329,175012.0
2021-04-01 14:15:00,57.14,57.15,57.01,57.04,209937.0,48.3414,48.3499,48.2314,48.2568,209937.0
2021-04-01 14:20:00,57.05,57.13,57.01,57.13,112326.0,48.2653,48.3329,48.2314,48.3329,112326.0
2021-04-01 14:25:00,57.12,57.22,57.08,57.21,156601.0,48.3245,48.4091,48.2906,48.4006,156601.0
2021-04-01 14:30:00,57.21,57.23,57.16,57.17,89072.0,48.4006,48.4175,48.3583,48.3668,89072.0
2021-04-01 14:35:00,57.18,57.23,57.17,57.2,104199.0,48.3752,48.4175,48.3668,48.3922,104199.0
2021-04-01 14:40:00,57.2,57.25,57.15,57.24,171303.0,48.3922,48.4345,48.3499,48.426,171303.0
2021-04-01 14:45:00,57.24,57.26,57.19,57.25,87773.0,48.426,48.4429,48.3837,48.4345,87773.0
2021-04-01 14:50:00,57.25,57.26,57.19,57.21,129441.0,48.4345,48.4429,48.3837,48.4006,129441.0
2021-04-01 14:55:00,57.21,57.27,57.2,57.26,99427.0,48.4006,48.4514,48.3922,48.4429,99427.0
2021-04-01 15:00:00,57.26,57.3,57.22,57.27,146360.0,48.4429,48.4768,48.4091,48.4514,146360.0
2021-04-01 15:05:00,57.27,57.29,57.22,57.24,117210.0,48.4514,48.4683,48.4091,48.426,117210.0
2021-04-01 15:10:00,57.24,57.27,57.16,57.2,134293.0,48.426,48.4514,48.3583,48.3922,134293.0
2021-04-01 15:15:00,57.2,57.28,57.18,57.25,148051.0,48.3922,48.4598,48.3752,48.4345,148051.0
2021-04-01 15:20:00,57.25,57.28,57.23,57.26,158701.0,48.4345,48.4598,48.4175,48.4429,158701.0
2021-04-01 15:25:00,57.26,57.31,57.14,57.16,192845.0,48.4429,48.4852,48.3414,48.3583,192845.0
2021-04-01 15:30:00,57.15,57.34,57.14,57.32,198916.0,48.3499,48.5106,48.3414,48.4937,198916.0
2021-04-01 15:35:00,57.32,57.39,57.27,57.32,225291.0,48.4937,48.5529,48.4514,48.4937,225291.0
2021-04-01 15:40:00,57.32,57.35,57.23,57.24,262724.0,48.4937,48.5191,48.4175,48.426,262724.0
2021-04-01 15:45:00,57.24,57.33,57.24,57.3,329895.0,48.426,48.5021,48.426,48.4768,329895.0
2021-04-01 15:50:00,57.3,57.33,57.26,57.3,455961.0,48.4768,48.5021,48.4429,48.4768,455961.0
2021-04-01 15:55:00,57.3,57.39,57.24,57.38,1055144.0,48.4768,48.5529,48.426,48.5444,1055144.0
2021-04-05 09:30:00,57.33,57.33,56.84,56.96,1085137.0,48.5021,48.5021,48.0876,48.1891,1085137.0
2021-04-05 09:35:00,56.96,57.17,56.9,56.92,432470.0,48.1891,48.3668,48.1384,48.1553,432470.0
2021-04-05 09:40:00,56.92,56.98,56.8,56.81,456562.0,48.1553,48.206,48.0538,48.0622,456562.0
2021-04-05 09:45:00,56.81,56.81,56.63,56.63,678977.0,48.0622,48.0622,47.9099,47.9099,678977.0
2021-04-05 09:50:00,56.65,56.85,56.55,56.77,444367.0,47.9269,48.0961,47.8423,48.0284,444367.0
2021-04-05 09:55:00,56.75,56.82,56.7,56.74,207292.0,48.0115,48.0707,47.9692,48.003,207292.0
2021-04-05 10:00:00,56.76,56.77,56.6,56.71,248968.0,48.0199,48.0284,47.8846,47.9776,248968.0
2021-04-05 10:05:00,56.72,56.78,56.65,56.71,184499.0,47.9861,48.0368,47.9269,47.9776,184499.0
2021-04-05 10:10:00,56.72,56.72,56.51,56.6,331344.0,47.9861,47.9861,47.8084,47.8846,331344.0
2021-04-05 10:15:00,56.6,56.69,56.52,56.65,202736.0,47.8846,47.9607,47.8169,47.9269,202736.0
2021-04-05 10:20:00,56.65,56.74,56.56,56.74,276773.0,47.9269,48.003,47.8507,48.003,276773.0
2021-04-05 10:25:00,56.73,56.81,56.62,56.63,227370.0,47.9945,48.0622,47.9015,47.9099,227370.0
2021-04-05 10:30:00,56.62,56.69,56.59,56.64,162661.0,47.9015,47.9607,47.8761,47.9184,162661.0
2021-04-05 10:35:00,56.64,56.72,56.61,56.68,173917.0,47.9184,47.9861,47.893,47.9522,173917.0
2021-04-05 10:40:00,56.68,56.84,56.67,56.77,386869.0,47.9522,48.0876,47.9438,48.0284,386869.0
2021-04-05 10:45:00,56.78,56.86,56.76,56.78,163138.0,48.0368,48.1045,48.0199,48.0368,163138.0
2021-04-05 10:50:00,56.78,56.92,56.75,56.87,231824.0,48.0368,48.1553,48.0115,48.113,231824.0
2021-04-05 10:55:00,56.87,57.0,56.8,56.89,283512.0,48.113,48.223,48.0538,48.1299,283512.0
2021-04-05 11:00:00,56.88,56.91,56.86,56.9,152176.0,48.1214,48.1468,48.1045,48.1384,152176.0
2021-04-05 11:05:00,56.91,57.09,56.9,57.01,327675.0,48.1468,48.2991,48.1384,48.2314,327675.0
2021-04-05 11:10:00,57.02,57.02,56.91,56.94,147532.0,48.2399,48.2399,48.1468,48.1722,147532.0
2021-04-05 11:15:00,56.93,56.93,56.77,56.8,129628.0,48.1637,48.1637,48.0284,48.0538,129628.0
2021-04-05 11:20:00,56.79,56.84,56.77,56.79,139669.0,48.0453,48.0876,48.0284,48.0453,139669.0
2021-04-05 11:25:00,56.78,56.81,56.71,56.8,221329.0,48.0368,48.0622,47.9776,48.0538,221329.0
2021-04-05 11:30:00,56.8,56.86,56.73,56.79,159533.0,48.0538,48.1045,47.9945,48.0453,159533.0
2021-04-05 11:35:00,56.79,56.89,56.78,56.87,122018.0,48.0453,48.1299,48.0368,48.113,122018.0
2021-04-05 11:40:00,56.87,56.9,56.84,56.87,104308.0,48.113,48.1384,48.0876,48.113,104308.0
2021-04-05 11:45:00,56.87,56.88,56.79,56.85,127628.0,48.113,48.1214,48.0453,48.0961,127628.0
2021-04-05 11:50:00,56.85,56.86,56.72,56.73,126969.0,48.0961,48.1045,47.9861,47.9945,126969.0
2021-04-05 11:55:00,56.73,56.83,56.7,56.77,191153.0,47.9945,48.0791,47.9692,48.0284,191153.0
2021-04-05 12:00:00,56.76,56.77,56.67,56.72,153501.0,48.0199,48.0284,47.9438,47.9861,153501.0
2021-04-05 12:05:00,56.72,56.75,56.66,56.67,109844.0,47.9861,48.0115,47.9353,47.9438,109844.0
2021-04-05 12:10:00,56.66,56.72,56.64,56.65,136140.0,47.9353,47.9861,47.9184,47.9269,136140.0
2021-04-05 12:15:00,56.65,56.74,56.61,56.63,105994.0,47.9269,48.003,47.893,47.9099,105994.0
2021-04-05 12:20:00,56.62,56.66,56.58,56.61,150070.0,47.9015,47.9353,47.8676,47.893,150070.0
2021-04-05 12:25:00,56.62,56.7,56.5,56.52,297417.0,47.9015,47.9692,47.8,47.8169,297417.0
2021-04-05 12:30:00,56.52,56.55,56.4,56.41,503578.0,47.8169,47.8423,47.7154,47.7238,503578.0
2021-04-05 12:35:00,56.41,56.43,56.29,56.39,321230.0,47.7238,47.7407,47.6223,47.7069,321230.0
2021-04-05 12:40:00,56.39,56.45,56.36,56.42,202436.0,47.7069,47.7577,47.6815,47.7323,202436.0
2021-04-05 12:45:00,56.42,56.42,56.33,56.39,124295.0,47.7323,47.7323,47.6561,47.7069,124295.0
2021-04-05 12:50:00,56.4,56.43,56.35,56.36,170987.0,47.7154,47.7407,47.6731,47.6815,170987.0
2021-04-05 12:55:00,56.36,56.37,56.27,56.28,247841.0,47.6815,47.69,47.6054,47.6138,247841.0
2021-04-05 13:00:00,56.28,56.33,56.26,56.29,176926.0,47.6138,47.6561,47.5969,47.6223,176926.0
2021-04-05 13:05:00,56.3,56.3,56.22,56.25,258046.0,47.6308,47.6308,47.5631,47.5884,258046.0
2021-04-05 13:10:00,56.25,56.26,56.14,56.22,209745.0,47.5884,47.5969,47.4954,47.5631,209745.0
2021-04-05 13:15:00,56.21,56.27,56.19,56.22,248675.0,47.5546,47.6054,47.5377,47.5631,248675.0
2021-04-05 13:20:00,56.22,56.29,56.2,56.28,218166.0,47.5631,47.6223,47.5461,47.6138,218166.0
2021-04-05 13:25:00,56.28,56.37,56.22,56.31,169090.0,47.6138,47.69,47.5631,47.6392,169090.0
2021-04-05 13:30:00,56.3,56.43,56.3,56.4,117076.0,47.6308,47.7407,47.6308,47.7154,117076.0
2021-04-05 13:35:00,56.4,56.41,56.36,56.39,102878.0,47.7154,47.7238,47.6815,47.7069,102878.0
2021-04-05 13:40:00,56.38,56.41,56.33,56.37,79498.0,47.6984,47.7238,47.6561,47.69,79498.0
2021-04-05 13:45:00,56.37,56.41,56.35,56.4,112356.0,47.69,47.7238,47.6731,47.7154,112356.0
2021-04-05 13:50:00,56.39,56.39,56.31,56.32,94075.0,47.7069,47.7069,47.6392,47.6477,94075.0
2021-04-05 13:55:00,56.32,56.37,56.3,56.36,88608.0,47.6477,47.69,47.6308,47.6815,88608.0
2021-04-05 14:00:00,56.35,56.37,56.28,56.29,155207.0,47.6731,47.69,47.6138,47.6223,155207.0
2021-04-05 14:05:00,56.29,56.34,56.26,56.32,123697.0,47.6223,47.6646,47.5969,47.6477,123697.0
2021-04-05 14:10:00,56.31,56.33,56.28,56.33,95629.0,47.6392,47.6561,47.6138,47.6561,95629.0
2021-04-05 14:15:00,56.33,56.36,56.29,56.34,123383.0,47.6561,47.6815,47.6223,47.6646,123383.0
2021-04-05 14:20:00,56.34,56.41,56.34,56.37,148993.0,47.6646,47.7238,47.6646,47.69,148993.0
2021-04-05 14:25:00,56.37,56.4,56.36,56.38,109341.0,47.69,47.7154,47.6815,47.6984,109341.0
2021-04-05 14:30:00,56.38,56.42,56.35,56.37,136305.0,47.6984,47.7323,47.6731,47.69,136305.0
2021-04-05 14:35:00,56.37,56.48,56.36,56.48,144408.0,47.69,47.783,47.6815,47.783,144408.0
2021-04-05 14:40:00,56.47,56.5,56.39,56.41,321965.0,47.7746,47.8,47.7069,47.7238,321965.0
2021-04-05 14:45:00,56.41,56.46,56.38,56.45,140177.0,47.7238,47.7661,47.6984,47.7577,140177.0
2021-04-05 14:50:00,56.44,56.49,56.39,56.42,123638.0,47.7492,47.7915,47.7069,47.7323,123638.0
2021-04-05 14:55:00,56.42,56.45,56.34,56.34,156022.0,47.7323,47.7577,47.6646,47.6646,156022.0
2021-04-05 15:00:00,56.35,56.43,56.34,56.41,118632.0,47.6731,47.7407,47.6646,47.7238,118632.0
2021-04-05 15:05:00,56.41,56.51,56.41,56.47,241212.0,47.7238,47.8084,47.7238,47.7746,241212.0
2021-04-05 15:10:00,56.48,56.55,56.46,56.47,134811.0,47.783,47.8423,47.7661,47.7746,134811.0
2021-04-05 15:15:00,56.46,56.55,56.45,56.55,119776.0,47.7661,47.8423,47.7577,47.8423,119776.0
2021-04-05 15:20:00,56.55,56.68,56.54,56.67,241282.0,47.8423,47.9522,47.8338,47.9438,241282.0
2021-04-05 15:25:00,56.67,56.68,56.52,56.53,137963.0,47.9438,47.9522,47.8169,47.8253,137963.0
2021-04-05 15:30:00,56.54,56.61,56.53,56.54,118007.0,47.8338,47.893,47.8253,47.8338,118007.0
2021-04-05 15:35:00,56.54,56.62,56.54,56.6,136640.0,47.8338,47.9015,47.8338,47.8846,136640.0
2021-04-05 15:40:00,56.59,56.64,56.49,56.63,284921.0,47.8761,47.9184,47.7915,47.9099,284921.0
2021-04-05 15:45:00,56.63,56.65,56.52,56.54,360617.0,47.9099,47.9269,47.8169,47.8338,360617.0
2021-04-05 15:50:00,56.54,56.58,56.44,56.53,585809.0,47.8338,47.8676,47.7492,47.8253,585809.0
2021-04-05 15:55:00,56.52,56.53,56.43,56.5,1200060.0,47.8169,47.8253,47.7407,47.8,1200060.0
2021-04-06 09:30:00,56.82,57.23,56.78,57.15,863594.0,48.0707,48.4175,48.0368,48.3499,863594.0
2021-04-06 09:35:00,57.16,57.27,57.09,57.09,325020.0,48.3583,48.4514,48.2991,48.2991,325020.0
2021-04-06 09:40:00,57.08,57.35,57.01,57.03,333038.0,48.2906,48.5191,48.2314,48.2483,333038.0
2021-04-06 09:45:00,57.03,57.36,57.02,57.34,297637.0,48.2483,48.5275,48.2399,48.5106,297637.0
2021-04-06 09:50:00,57.35,57.42,57.24,57.3,226059.0,48.5191,48.5783,48.426,48.4768,226059.0
2021-04-06 09:55:00,57.3,57.54,57.28,57.47,390172.0,48.4768,48.6798,48.4598,48.6206,390172.0
2021-04-06 10:00:00,57.47,57.47,57.26,57.32,234234.0,48.6206,48.6206,48.4429,48.4937,234234.0
2021-04-06 10:05:00,57.32,57.36,57.22,57.33,516849.0,48.4937,48.5275,48.4091,48.5021,516849.0
2021-04-06 10:10:00,57.34,57.43,57.28,57.35,203476.0,48.5106,48.5867,48.4598,48.5191,203476.0
2021-04-06 10:15:00,57.33,57.36,57.19,57.33,238881.0,48.5021,48.5275,48.3837,48.5021,238881.0
2021-04-06 10:20:00,57.33,57.38,57.27,57.3,166082.0,48.5021,48.5444,48.4514,48.4768,166082.0
2021-04-06 10:25:00,57.3,57.34,57.17,57.17,173750.0,48.4768,48.5106,48.3668,48.3668,173750.0
2021-04-06 10:30:00,57.18,57.33,57.12,57.29,374882.0,48.3752,48.5021,48.3245,48.4683,374882.0
2021-04-06 10:35:00,57.29,57.35,57.28,57.29,110894.0,48.4683,48.5191,48.4598,48.4683,110894.0
2021-04-06 10:40:00,57.29,57.32,57.21,57.26,148155.0,48.4683,48.4937,48.4006,48.4429,148155.0
2021-04-06 10:45:00,57.26,57.3,57.17,57.18,148236.0,48.4429,48.4768,48.3668,48.3752,148236.0
2021-04-06 10:50:00,57.17,57.21,57.09,57.13,187545.0,48.3668,48.4006,48.2991,48.3329,187545.0
2021-04-06 10:55:00,57.14,57.14,56.98,57.02,394697.0,48.3414,48.3414,48.206,48.2399,394697.0
2021-04-06 11:00:00,57.02,57.02,56.84,56.85,216155.0,48.2399,48.2399,48.0876,48.0961,216155.0
2021-04-06 11:05:00,56.84,56.98,56.81,56.96,165048.0,48.0876,48.206,48.0622,48.1891,165048.0
2021-04-06 11:10:00,56.95,56.96,56.76,56.77,193442.0,48.1807,48.1891,48.0199,48.0284,193442.0
2021-04-06 11:15:00,56.78,56.86,56.76,56.83,144365.0,48.0368,48.1045,48.0199,48.0791,144365.0
2021-04-06 11:20:00,56.84,56.85,56.74,56.79,124620.0,48.0876,48.0961,48.003,48.0453,124620.0
2021-04-06 11:25:00,56.8,56.87,56.69,56.72,226793.0,48.0538,48.113,47.9607,47.9861,226793.0
2021-04-06 11:30:00,56.72,56.72,56.62,56.66,235201.0,47.9861,47.9861,47.9015,47.9353,235201.0
2021-04-06 11:35:00,56.65,56.71,56.63,56.64,127883.0,47.9269,47.9776,47.9099,47.9184,127883.0
2021-04-06 11:40:00,56.64,56.67,56.55,56.56,190017.0,47.9184,47.9438,47.8423,47.8507,190017.0
2021-04-06 11:45:00,56.55,56.67,56.54,56.67,135121.0,47.8423,47.9438,47.8338,47.9438,135121.0
2021-04-06 11:50:00,56.66,56.69,56.54,56.6,160530.0,47.9353,47.9607,47.8338,47.8846,160530.0
2021-04-06 11:55:00,56.6,56.65,56.59,56.62,122164.0,47.8846,47.9269,47.8761,47.9015,122164.0
2021-04-06 12:00:00,56.61,56.72,56.59,56.72,138994.0,47.893,47.9861,47.8761,47.9861,138994.0
2021-04-06 12:05:00,56.72,56.72,56.63,56.63,102271.0,47.9861,47.9861,47.9099,47.9099,102271.0
2021-04-06 12:10:00,56.64,56.64,56.52,56.54,109496.0,47.9184,47.9184,47.8169,47.8338,109496.0
2021-04-06 12:15:00,56.54,56.59,56.45,56.48,628427.0,47.8338,47.8761,47.7577,47.783,628427.0
2021-04-06 12:20:00,56.49,56.59,56.45,56.58,103175.0,47.7915,47.8761,47.7577,47.8676,103175.0
2021-04-06 12:25:00,56.59,56.65,56.57,56.61,93555.0,47.8761,47.9269,47.8592,47.893,93555.0
2021-04-06 12:30:00,56.61,56.61,56.5,56.54,166553.0,47.893,47.893,47.8,47.8338,166553.0
2021-04-06 12:35:00,56.54,56.54,56.46,56.47,202893.0,47.8338,47.8338,47.7661,47.7746,202893.0
2021-04-06 12:40:00,56.47,56.5,56.43,56.45,100111.0,47.7746,47.8,47.7407,47.7577,100111.0
2021-04-06 12:45:00,56.45,56.45,56.36,56.37,198421.0,47.7577,47.7577,47.6815,47.69,198421.0
2021-04-06 12:50:00,56.37,56.47,56.35,56.45,100742.0,47.69,47.7746,47.6731,47.7577,100742.0
2021-04-06 12:55:00,56.45,56.48,56.42,56.47,82098.0,47.7577,47.783,47.7323,47.7746,82098.0
2021-04-06 13:00:00,56.47,56.5,56.42,56.46,129239.0,47.7746,47.8,47.7323,47.7661,129239.0
2021-04-06 13:05:00,56.46,56.48,56.38,56.38,102036.0,47.7661,47.783,47.6984,47.6984,102036.0
2021-04-06 13:10:00,56.38,56.38,56.28,56.3,272405.0,47.6984,47.6984,47.6138,47.6308,272405.0
2021-04-06 13:15:00,56.31,56.33,56.26,56.31,94926.0,47.6392,47.6561,47.5969,47.6392,94926.0
2021-04-06 13:20:00,56.32,56.41,56.32,56.4,185870.0,47.6477,47.7238,47.6477,47.7154,185870.0
2021-04-06 13:25:00,56.4,56.4,56.3,56.32,103364.0,47.7154,47.7154,47.6308,47.6477,103364.0
2021-04-06 13:30:00,56.31,56.36,56.28,56.31,93969.0,47.6392,47.6815,47.6138,47.6392,93969.0
2021-04-06 13:35:00,56.3,56.41,56.3,56.4,93521.0,47.6308,47.7238,47.6308,47.7154,93521.0
2021-04-06 13:40:00,56.41,56.45,56.37,56.38,95786.0,47.7238,47.7577,47.69,47.6984,95786.0
2021-04-06 13:45:00,56.37,56.42,56.32,56.36,94937.0,47.69,47.7323,47.6477,47.6815,94937.0
2021-04-06 13:50:00,56.36,56.36,56.31,56.35,75541.0,47.6815,47.6815,47.6392,47.6731,75541.0
2021-04-06 13:55:00,56.35,56.38,56.31,56.36,57108.0,47.6731,47.6984,47.6392,47.6815,57108.0
2021-04-06 14:00:00,56.35,56.4,56.33,56.39,71348.0,47.6731,47.7154,47.6561,47.7069,71348.0
2021-04-06 14:05:00,56.38,56.39,56.29,56.34,94270.0,47.6984,47.7069,47.6223,47.6646,94270.0
2021-04-06 14:10:00,56.35,56.38,56.32,56.36,80904.0,47.6731,47.6984,47.6477,47.6815,80904.0
2021-04-06 14:15:00,56.36,56.4,56.31,56.33,106049.0,47.6815,47.7154,47.6392,47.6561,106049.0
2021-04-06 14:20:00,56.32,56.34,56.28,56.33,92780.0,47.6477,47.6646,47.6138,47.6561,92780.0
2021-04-06 14:25:00,56.33,56.36,56.3,56.34,91033.0,47.6561,47.6815,47.6308,47.6646,91033.0
2021-04-06 14:30:00,56.33,56.43,56.3,56.41,185975.0,47.6561,47.7407,47.6308,47.7238,185975.0
2021-04-06 14:35:00,56.41,56.42,56.34,56.35,141521.0,47.7238,47.7323,47.6646,47.6731,141521.0
2021-04-06 14:40:00,56.35,56.39,56.34,56.36,90621.0,47.6731,47.7069,47.6646,47.6815,90621.0
2021-04-06 14:45:00,56.35,56.49,56.35,56.49,196678.0,47.6731,47.7915,47.6731,47.7915,196678.0
2021-04-06 14:50:00,56.5,56.52,56.4,56.41,248851.0,47.8,47.8169,47.7154,47.7238,248851.0
2021-04-06 14:55:00,56.41,56.43,56.38,56.39,63601.0,47.7238,47.7407,47.6984,47.7069,63601.0
2021-04-06 15:00:00,56.4,56.42,56.34,56.37,110294.0,47.7154,47.7323,47.6646,47.69,110294.0
2021-04-06 15:05:00,56.38,56.42,56.33,56.35,134092.0,47.6984,47.7323,47.6561,47.6731,134092.0
2021-04-06 15:10:00,56.35,56.41,56.33,56.39,115405.0,47.6731,47.7238,47.6561,47.7069,115405.0
2021-04-06 15:15:00,56.39,56.42,56.35,56.41,117236.0,47.7069,47.7323,47.6731,47.7238,117236.0
2021-04-06 15:20:00,56.4,56.43,56.36,56.38,87813.0,47.7154,47.7407,47.6815,47.6984,87813.0
2021-04-06 15:25:00,56.37,56.42,56.37,56.41,119297.0,47.69,47.7323,47.69,47.7238,119297.0
2021-04-06 15:30:00,56.41,56.43,56.35,56.38,137570.0,47.7238,47.7407,47.6731,47.6984,137570.0
2021-04-06 15:35:00,56.37,56.44,56.36,56.39,161375.0,47.69,47.7492,47.6815,47.7069,161375.0
2021-04-06 15:40:00,56.39,56.44,56.36,56.39,134004.0,47.7069,47.7492,47.6815,47.7069,134004.0
2021-04-06 15:45:00,56.39,56.45,56.37,56.38,156464.0,47.7069,47.7577,47.69,47.6984,156464.0
2021-04-06 15:50:00,56.39,56.41,56.29,56.3,461077.0,47.7069,47.7238,47.6223,47.6308,461077.0
2021-04-06 15:55:00,56.3,56.35,56.28,56.35,568962.0,47.6308,47.6731,47.6138,47.6731,568962.0
2021-04-07 09:30:00,56.39,56.69,56.24,56.62,692170.0,47.7069,47.9607,47.58,47.9015,692170.0
2021-04-07 09:35:00,56.63,56.72,56.54,56.62,454984.0,47.9099,47.9861,47.8338,47.9015,454984.0
2021-04-07 09:40:00,56.63,56.68,56.45,56.62,443402.0,47.9099,47.9522,47.7577,47.9015,443402.0
2021-04-07 09:45:00,56.62,56.7,56.52,56.59,370650.0,47.9015,47.9692,47.8169,47.8761,370650.0
2021-04-07 09:50:00,56.59,56.59,56.45,56.57,327671.0,47.8761,47.8761,47.7577,47.8592,327671.0
2021-04-07 09:55:00,56.56,56.71,56.55,56.67,249923.0,47.8507,47.9776,47.8423,47.9438,249923.0
2021-04-07 10:00:00,56.67,56.69,56.47,56.51,421585.0,47.9438,47.9607,47.7746,47.8084,421585.0
2021-04-07 10:05:00,56.5,56.64,56.45,56.6,208107.0,47.8,47.9184,47.7577,47.8846,208107.0
2021-04-07 10:10:00,56.61,56.63,56.48,56.56,122568.0,47.893,47.9099,47.783,47.8507,122568.0
2021-04-07 10:15:00,56.56,56.58,56.47,56.55,184461.0,47.8507,47.8676,47.7746,47.8423,184461.0
2021-04-07 10:20:00,56.55,56.69,56.53,56.67,123534.0,47.8423,47.9607,47.8253,47.9438,123534.0
2021-04-07 10:25:00,56.67,56.67,56.55,56.59,140032.0,47.9438,47.9438,47.8423,47.8761,140032.0
2021-04-07 10:30:00,56.59,56.63,56.53,56.54,127930.0,47.8761,47.9099,47.8253,47.8338,127930.0
2021-04-07 10:35:00,56.54,56.55,56.44,56.47,101177.0,47.8338,47.8423,47.7492,47.7746,101177.0
2021-04-07 10:40:00,56.47,56.57,56.45,56.55,96073.0,47.7746,47.8592,47.7577,47.8423,96073.0
2021-04-07 10:45:00,56.54,56.62,56.53,56.55,220306.0,47.8338,47.9015,47.8253,47.8423,220306.0
2021-04-07 10:50:00,56.55,56.61,56.49,56.6,292127.0,47.8423,47.893,47.7915,47.8846,292127.0
2021-04-07 10:55:00,56.59,56.62,56.55,56.61,69247.0,47.8761,47.9015,47.8423,47.893,69247.0
2021-04-07 11:00:00,56.6,56.61,56.46,56.56,181389.0,47.8846,47.893,47.7661,47.8507,181389.0
2021-04-07 11:05:00,56.55,56.61,56.52,56.57,129083.0,47.8423,47.893,47.8169,47.8592,129083.0
2021-04-07 11:10:00,56.57,56.66,56.56,56.63,114078.0,47.8592,47.9353,47.8507,47.9099,114078.0
2021-04-07 11:15:00,56.63,56.64,56.48,56.48,117074.0,47.9099,47.9184,47.783,47.783,117074.0
2021-04-07 11:20:00,56.48,56.55,56.45,56.51,83283.0,47.783,47.8423,47.7577,47.8084,83283.0
2021-04-07 11:25:00,56.51,56.6,56.48,56.58,288533.0,47.8084,47.8846,47.783,47.8676,288533.0
2021-04-07 11:30:00,56.58,56.58,56.46,56.47,155103.0,47.8676,47.8676,47.7661,47.7746,155103.0
2021-04-07 11:35:00,56.47,56.47,56.37,56.39,175491.0,47.7746,47.7746,47.69,47.7069,175491.0
2021-04-07 11:40:00,56.38,56.46,56.34,56.45,197006.0,47.6984,47.7661,47.6646,47.7577,197006.0
2021-04-07 11:45:00,56.45,56.46,56.37,56.38,91383.0,47.7577,47.7661,47.69,47.6984,91383.0
2021-04-07 11:50:00,56.38,56.39,56.29,56.31,128725.0,47.6984,47.7069,47.6223,47.6392,128725.0
2021-04-07 11:55:00,56.3,56.37,56.3,56.37,118148.0,47.6308,47.69,47.6308,47.69,118148.0
2021-04-07 12:00:00,56.38,56.4,56.31,56.38,124045.0,47.6984,47.7154,47.6392,47.6984,124045.0
2021-04-07 12:05:00,56.37,56.38,56.28,56.28,139491.0,47.69,47.6984,47.6138,47.6138,139491.0
2021-04-07 12:10:00,56.28,56.35,56.27,56.34,115522.0,47.6138,47.6731,47.6054,47.6646,115522.0
2021-04-07 12:15:00,56.33,56.35,56.28,56.35,101112.0,47.6561,47.6731,47.6138,47.6731,101112.0
2021-04-07 12:20:00,56.35,56.43,56.34,56.39,181150.0,47.6731,47.7407,47.6646,47.7069,181150.0
2021-04-07 12:25:00,56.39,56.42,56.37,56.39,92257.0,47.7069,47.7323,47.69,47.7069,92257.0
2021-04-07 12:30:00,56.39,56.48,56.38,56.47,88877.0,47.7069,47.783,47.6984,47.7746,88877.0
2021-04-07 12:35:00,56.48,56.61,56.46,56.61,159045.0,47.783,47.893,47.7661,47.893,159045.0
2021-04-07 12:40:00,56.6,56.63,56.57,56.59,138833.0,47.8846,47.9099,47.8592,47.8761,138833.0
2021-04-07 12:45:00,56.59,56.62,56.57,56.6,85366.0,47.8761,47.9015,47.8592,47.8846,85366.0
2021-04-07 12:50:00,56.6,56.63,56.57,56.62,157009.0,47.8846,47.9099,47.8592,47.9015,157009.0
2021-04-07 12:55:00,56.63,56.69,56.59,56.68,267862.0,47.9099,47.9607,47.8761,47.9522,267862.0
2021-04-07 13:00:00,56.69,56.74,56.64,56.69,462836.0,47.9607,48.003,47.9184,47.9607,462836.0
2021-04-07 13:05:00,56.68,56.7,56.6,56.61,204016.0,47.9522,47.9692,47.8846,47.893,204016.0
2021-04-07 13:10:00,56.61,56.65,56.6,56.61,81477.0,47.893,47.9269,47.8846,47.893,81477.0
2021-04-07 13:15:00,56.62,56.67,56.59,56.63,121461.0,47.9015,47.9438,47.8761,47.9099,121461.0
2021-04-07 13:20:00,56.64,56.66,56.62,56.63,93963.0,47.9184,47.9353,47.9015,47.9099,93963.0
2021-04-07 13:25:00,56.63,56.71,56.63,56.7,95572.0,47.9099,47.9776,47.9099,47.9692,95572.0
2021-04-07 13:30:00,56.69,56.7,56.63,56.68,98045.0,47.9607,47.9692,47.9099,47.9522,98045.0
2021-04-07 13:35:00,56.68,56.7,56.64,56.68,81996.0,47.9522,47.9692,47.9184,47.9522,81996.0
2021-04-07 13:40:00,56.68,56.74,56.67,56.72,100923.0,47.9522,48.003,47.9438,47.9861,100923.0
2021-04-07 13:45:00,56.71,56.72,56.66,56.68,88205.0,47.9776,47.9861,47.9353,47.9522,88205.0
2021-04-07 13:50:00,56.68,56.7,56.6,56.64,75305.0,47.9522,47.9692,47.8846,47.9184,75305.0
2021-04-07 13:55:00,56.65,56.7,56.64,56.67,143513.0,47.9269,47.9692,47.9184,47.9438,143513.0
2021-04-07 14:00:00,56.67,56.7,56.63,56.68,86360.0,47.9438,47.9692,47.9099,47.9522,86360.0
2021-04-07 14:05:00,56.67,56.73,56.65,56.71,149495.0,47.9438,47.9945,47.9269,47.9776,149495.0
2021-04-07 14:10:00,56.71,56.77,56.69,56.72,132707.0,47.9776,48.0284,47.9607,47.9861,132707.0
2021-04-07 14:15:00,56.73,56.73,56.6,56.63,87255.0,47.9945,47.9945,47.8846,47.9099,87255.0
2021-04-07 14:20:00,56.61,56.68,56.57,56.65,108065.0,47.893,47.9522,47.8592,47.9269,108065.0
2021-04-07 14:25:00,56.66,56.67,56.58,56.59,110405.0,47.9353,47.9438,47.8676,47.8761,110405.0
2021-04-07 14:30:00,56.59,56.62,56.57,56.6,111573.0,47.8761,47.9015,47.8592,47.8846,111573.0
2021-04-07 14:35:00,56.6,56.62,56.54,56.61,58784.0,47.8846,47.9015,47.8338,47.893,58784.0
2021-04-07 14:40:00,56.61,56.62,56.58,56.6,71535.0,47.893,47.9015,47.8676,47.8846,71535.0
2021-04-07 14:45:00,56.59,56.64,56.58,56.64,63958.0,47.8761,47.9184,47.8676,47.9184,63958.0
2021-04-07 14:50:00,56.64,56.65,56.56,56.57,82291.0,47.9184,47.9269,47.8507,47.8592,82291.0
2021-04-07 14:55:00,56.57,56.57,56.52,56.53,96429.0,47.8592,47.8592,47.8169,47.8253,96429.0
2021-04-07 15:00:00,56.54,56.54,56.38,56.44,365874.0,47.8338,47.8338,47.6984,47.7492,365874.0
2021-04-07 15:05:00,56.44,56.57,56.41,56.57,194265.0,47.7492,47.8592,47.7238,47.8592,194265.0
2021-04-07 15:10:00,56.57,56.57,56.48,56.51,190332.0,47.8592,47.8592,47.783,47.8084,190332.0
2021-04-07 15:15:00,56.51,56.55,56.49,56.5,202690.0,47.8084,47.8423,47.7915,47.8,202690.0
2021-04-07 15:20:00,56.5,56.52,56.44,56.49,116037.0,47.8,47.8169,47.7492,47.7915,116037.0
2021-04-07 15:25:00,56.49,56.52,56.42,56.43,214988.0,47.7915,47.8169,47.7323,47.7407,214988.0
2021-04-07 15:30:00,56.43,56.48,56.42,56.47,132057.0,47.7407,47.783,47.7323,47.7746,132057.0
2021-04-07 15:35:00,56.47,56.51,56.42,56.5,223116.0,47.7746,47.8084,47.7323,47.8,223116.0
2021-04-07 15:40:00,56.51,56.51,56.42,56.47,224879.0,47.8084,47.8084,47.7323,47.7746,224879.0
2021-04-07 15:45:00,56.47,56.58,56.46,56.57,302107.0,47.7746,47.8676,47.7661,47.8592,302107.0
2021-04-07 15:50:00,56.58,56.6,56.52,56.59,277986.0,47.8676,47.8846,47.8169,47.8761,277986.0
2021-04-07 15:55:00,56.6,56.69,56.57,56.59,1700556.0,47.8846,47.9607,47.8592,47.8761,1700556.0
2021-04-08 09:30:00,55.92,56.08,55.64,55.7,995705.0,47.3093,47.4446,47.0724,47.1231,995705.0
2021-04-08 09:35:00,55.72,55.75,55.57,55.66,583399.0,47.1401,47.1654,47.0132,47.0893,583399.0
2021-04-08 09:40:00,55.66,55.68,55.39,55.4,468739.0,47.0893,47.1062,46.8609,46.8693,468739.0
2021-04-08 09:45:00,55.4,55.61,55.32,55.55,480818.0,46.8693,47.047,46.8017,46.9962,480818.0
2021-04-08 09:50:00,55.56,55.73,55.46,55.72,301802.0,47.0047,47.1485,46.9201,47.1401,301802.0
2021-04-08 09:55:00,55.72,55.74,55.56,55.73,168984.0,47.1401,47.157,47.0047,47.1485,168984.0
2021-04-08 10:00:00,55.73,55.82,55.62,55.65,213133.0,47.1485,47.2247,47.0555,47.0808,213133.0
2021-04-08 10:05:00,55.65,55.74,55.58,55.73,219556.0,47.0808,47.157,47.0216,47.1485,219556.0
2021-04-08 10:10:00,55.73,55.73,55.63,55.68,230112.0,47.1485,47.1485,47.0639,47.1062,230112.0
2021-04-08 10:15:00,55.68,55.74,55.64,55.72,161356.0,47.1062,47.157,47.0724,47.1401,161356.0
2021-04-08 10:20:00,55.72,55.79,55.71,55.77,132916.0,47.1401,47.1993,47.1316,47.1824,132916.0
2021-04-08 10:25:00,55.77,55.86,55.73,55.86,394634.0,47.1824,47.2585,47.1485,47.2585,394634.0
2021-04-08 10:30:00,55.85,55.86,55.74,55.8,255279.0,47.25,47.2585,47.157,47.2077,255279.0
2021-04-08 10:35:00,55.8,55.8,55.72,55.78,247063.0,47.2077,47.2077,47.1401,47.1908,247063.0
2021-04-08 10:40:00,55.78,55.85,55.76,55.82,194421.0,47.1908,47.25,47.1739,47.2247,194421.0
2021-04-08 10:45:00,55.81,55.85,55.73,55.73,236279.0,47.2162,47.25,47.1485,47.1485,236279.0
2021-04-08 10:50:00,55.74,55.78,55.7,55.76,158345.0,47.157,47.1908,47.1231,47.1739,158345.0
2021-04-08 10:55:00,55.76,55.8,55.71,55.74,117969.0,47.1739,47.2077,47.1316,47.157,117969.0
2021-04-08 11:00:00,55.74,55.83,55.73,55.78,177840.0,47.157,47.2331,47.1485,47.1908,177840.0
2021-04-08 11:05:00,55.78,55.81,55.73,55.77,117728.0,47.1908,47.2162,47.1485,47.1824,117728.0
2021-04-08 11:10:00,55.77,55.83,55.76,55.78,152829.0,47.1824,47.2331,47.1739,47.1908,152829.0
2021-04-08 11:15:00,55.78,55.86,55.76,55.8,207116.0,47.1908,47.2585,47.1739,47.2077,207116.0
2021-04-08 11:20:00,55.79,55.82,55.7,55.72,159746.0,47.1993,47.2247,47.1231,47.1401,159746.0
2021-04-08 11:25:00,55.72,55.77,55.71,55.73,134890.0,47.1401,47.1824,47.1316,47.1485,134890.0
2021-04-08 11:30:00,55.73,55.89,55.73,55.87,261266.0,47.1485,47.2839,47.1485,47.267,261266.0
2021-04-08 11:35:00,55.87,55.93,55.85,55.9,300522.0,47.267,47.3177,47.25,47.2923,300522.0
2021-04-08 11:40:00,55.89,55.96,55.86,55.87,264391.0,47.2839,47.3431,47.2585,47.267,264391.0
2021-04-08 11:45:00,55.88,55.91,55.83,55.86,155238.0,47.2754,47.3008,47.2331,47.2585,155238.0
2021-04-08 11:50:00,55.85,55.97,55.85,55.97,111612.0,47.25,47.3516,47.25,47.3516,111612.0
2021-04-08 11:55:00,55.97,56.0,55.93,55.94,167083.0,47.3516,47.3769,47.3177,47.3262,167083.0
2021-04-08 12:00:00,55.94,55.95,55.88,55.89,102939.0,47.3262,47.3346,47.2754,47.2839,102939.0
2021-04-08 12:05:00,55.89,55.91,55.83,55.9,137177.0,47.2839,47.3008,47.2331,47.2923,137177.0
2021-04-08 12:10:00,55.9,55.93,55.89,55.91,117291.0,47.2923,47.3177,47.2839,47.3008,117291.0
2021-04-08 12:15:00,55.92,55.99,55.91,55.98,159185.0,47.3093,47.3685,47.3008,47.36,159185.0
2021-04-08 12:20:00,55.98,56.04,55.97,56.04,120138.0,47.36,47.4108,47.3516,47.4108,120138.0
2021-04-08 12:25:00,56.03,56.05,55.91,55.96,199794.0,47.4023,47.4192,47.3008,47.3431,199794.0
2021-04-08 12:30:00,55.97,56.0,55.93,55.99,111846.0,47.3516,47.3769,47.3177,47.3685,111846.0
2021-04-08 12:35:00,55.99,56.0,55.88,55.89,165156.0,47.3685,47.3769,47.2754,47.2839,165156.0
2021-04-08 12:40:00,55.89,55.93,55.85,55.88,198757.0,47.2839,47.3177,47.25,47.2754,198757.0
2021-04-08 12:45:00,55.88,55.89,55.82,55.85,101797.0,47.2754,47.2839,47.2247,47.25,101797.0
2021-04-08 12:50:00,55.85,55.87,55.75,55.75,157100.0,47.25,47.267,47.1654,47.1654,157100.0
2021-04-08 12:55:00,55.76,55.79,55.72,55.74,128251.0,47.1739,47.1993,47.1401,47.157,128251.0
2021-04-08 13:00:00,55.75,55.8,55.73,55.75,116490.0,47.1654,47.2077,47.1485,47.1654,116490.0
2021-04-08 13:05:00,55.75,55.76,55.71,55.75,211919.0,47.1654,47.1739,47.1316,47.1654,211919.0
2021-04-08 13:10:00,55.74,55.82,55.73,55.81,112010.0,47.157,47.2247,47.1485,47.2162,112010.0
2021-04-08 13:15:00,55.8,55.85,55.8,55.82,109243.0,47.2077,47.25,47.2077,47.2247,109243.0
2021-04-08 13:20:00,55.82,55.86,55.8,55.85,188066.0,47.2247,47.2585,47.2077,47.25,188066.0
2021-04-08 13:25:00,55.85,55.91,55.85,55.86,131826.0,47.25,47.3008,47.25,47.2585,131826.0
2021-04-08 13:30:00,55.87,55.89,55.81,55.82,211729.0,47.267,47.2839,47.2162,47.2247,211729.0
2021-04-08 13:35:00,55.82,55.83,55.74,55.78,145699.0,47.2247,47.2331,47.157,47.1908,145699.0
2021-04-08 13:40:00,55.77,55.79,55.73,55.77,77250.0,47.1824,47.1993,47.1485,47.1824,77250.0
2021-04-08 13:45:00,55.76,55.81,55.75,55.8,79459.0,47.1739,47.2162,47.1654,47.2077,79459.0
2021-04-08 13:50:00,55.8,55.8,55.75,55.76,60446.0,47.2077,47.2077,47.1654,47.1739,60446.0
2021-04-08 13:55:00,55.76,55.81,55.75,55.76,73199.0,47.1739,47.2162,47.1654,47.1739,73199.0
2021-04-08 14:00:00,55.76,55.82,55.74,55.81,108135.0,47.1739,47.2247,47.157,47.2162,108135.0
2021-04-08 14:05:00,55.8,55.84,55.77,55.84,88048.0,47.2077,47.2416,47.1824,47.2416,88048.0
2021-04-08 14:10:00,55.84,55.87,55.81,55.83,101238.0,47.2416,47.267,47.2162,47.2331,101238.0
2021-04-08 14:15:00,55.82,55.85,55.77,55.78,66546.0,47.2247,47.25,47.1824,47.1908,66546.0
2021-04-08 14:20:00,55.78,55.83,55.78,55.83,81356.0,47.1908,47.2331,47.1908,47.2331,81356.0
2021-04-08 14:25:00,55.83,55.86,55.81,55.86,67027.0,47.2331,47.2585,47.2162,47.2585,67027.0
2021-04-08 14:30:00,55.86,55.91,55.84,55.87,126640.0,47.2585,47.3008,47.2416,47.267,126640.0
2021-04-08 14:35:00,55.87,55.91,55.84,55.89,74477.0,47.267,47.3008,47.2416,47.2839,74477.0
2021-04-08 14:40:00,55.89,55.93,55.87,55.91,85984.0,47.2839,47.3177,47.267,47.3008,85984.0
2021-04-08 14:45:00,55.92,55.92,55.86,55.9,118057.0,47.3093,47.3093,47.2585,47.2923,118057.0
2021-04-08 14:50:00,55.91,55.96,55.9,55.96,89194.0,47.3008,47.3431,47.2923,47.3431,89194.0
2021-04-08 14:55:00,55.96,56.03,55.95,56.02,115471.0,47.3431,47.4023,47.3346,47.3939,115471.0
2021-04-08 15:00:00,56.01,56.07,56.01,56.04,131600.0,47.3854,47.4362,47.3854,47.4108,131600.0
2021-04-08 15:05:00,56.03,56.05,55.97,56.02,150665.0,47.4023,47.4192,47.3516,47.3939,150665.0
2021-04-08 15:10:00,56.02,56.04,56.0,56.02,91724.0,47.3939,47.4108,47.3769,47.3939,91724.0
2021-04-08 15:15:00,56.03,56.03,55.99,56.01,82413.0,47.4023,47.4023,47.3685,47.3854,82413.0
2021-04-08 15:20:00,56.01,56.02,55.96,56.0,129117.0,47.3854,47.3939,47.3431,47.3769,129117.0
2021-04-08 15:25:00,56.0,56.02,55.97,55.98,124724.0,47.3769,47.3939,47.3516,47.36,124724.0
2021-04-08 15:30:00,55.98,56.01,55.95,55.95,133520.0,47.36,47.3854,47.3346,47.3346,133520.0
2021-04-08 15:35:00,55.95,55.96,55.9,55.93,237553.0,47.3346,47.3431,47.2923,47.3177,237553.0
2021-04-08 15:40:00,55.92,55.93,55.88,55.9,180879.0,47.3093,47.3177,47.2754,47.2923,180879.0
2021-04-08 15:45:00,55.9,55.98,55.87,55.97,266951.0,47.2923,47.36,47.267,47.3516,266951.0
2021-04-08 15:50:00,55.97,56.04,55.95,56.03,418730.0,47.3516,47.4108,47.3346,47.4023,418730.0
2021-04-08 15:55:00,56.03,56.03,55.97,55.99,577404.0,47.4023,47.4023,47.3516,47.3685,577404.0
2021-04-09 09:30:00,56.0,56.06,55.87,56.04,442693.0,47.3769,47.4277,47.267,47.4108,442693.0
2021-04-09 09:35:00,56.05,56.25,56.04,56.15,370204.0,47.4192,47.5884,47.4108,47.5038,370204.0
2021-04-09 09:40:00,56.14,56.29,56.08,56.1,276925.0,47.4954,47.6223,47.4446,47.4615,276925.0
2021-04-09 09:45:00,56.1,56.36,56.08,56.35,309158.0,47.4615,47.6815,47.4446,47.6731,309158.0
2021-04-09 09:50:00,56.35,56.44,56.27,56.39,283401.0,47.6731,47.7492,47.6054,47.7069,283401.0
2021-04-09 09:55:00,56.4,56.42,56.29,56.4,199966.0,47.7154,47.7323,47.6223,47.7154,199966.0
2021-04-09 10:00:00,56.39,56.41,56.1,56.12,158033.0,47.7069,47.7238,47.4615,47.4785,158033.0
2021-04-09 10:05:00,56.12,56.14,55.92,55.93,276477.0,47.4785,47.4954,47.3093,47.3177,276477.0
2021-04-09 10:10:00,55.92,55.94,55.81,55.87,222066.0,47.3093,47.3262,47.2162,47.267,222066.0
2021-04-09 10:15:00,55.86,55.89,55.8,55.84,137507.0,47.2585,47.2839,47.2077,47.2416,137507.0
2021-04-09 10:20:00,55.84,55.94,55.81,55.94,211441.0,47.2416,47.3262,47.2162,47.3262,211441.0
2021-04-09 10:25:00,55.94,55.94,55.72,55.75,252579.0,47.3262,47.3262,47.1401,47.1654,252579.0
2021-04-09 10:30:00,55.75,55.85,55.72,55.79,136154.0,47.1654,47.25,47.1401,47.1993,136154.0
2021-04-09 10:35:00,55.79,55.88,55.75,55.82,161530.0,47.1993,47.2754,47.1654,47.2247,161530.0
2021-04-09 10:40:00,55.82,55.84,55.76,55.8,121483.0,47.2247,47.2416,47.1739,47.2077,121483.0
2021-04-09 10:45:00,55.79,55.82,55.76,55.8,132950.0,47.1993,47.2247,47.1739,47.2077,132950.0
2021-04-09 10:50:00,55.8,55.88,55.79,55.8,150444.0,47.2077,47.2754,47.1993,47.2077,150444.0
2021-04-09 10:55:00,55.81,55.83,55.77,55.78,115959.0,47.2162,47.2331,47.1824,47.1908,115959.0
2021-04-09 11:00:00,55.78,55.87,55.78,55.82,128262.0,47.1908,47.267,47.1908,47.2247,128262.0
2021-04-09 11:05:00,55.82,55.86,55.8,55.83,104931.0,47.2247,47.2585,47.2077,47.2331,104931.0
2021-04-09 11:10:00,55.83,55.95,55.81,55.91,146423.0,47.2331,47.3346,47.2162,47.3008,146423.0
2021-04-09 11:15:00,55.92,55.99,55.88,55.88,149158.0,47.3093,47.3685,47.2754,47.2754,149158.0
2021-04-09 11:20:00,55.88,55.89,55.77,55.78,89739.0,47.2754,47.2839,47.1824,47.1908,89739.0
2021-04-09 11:25:00,55.78,55.82,55.75,55.79,98872.0,47.1908,47.2247,47.1654,47.1993,98872.0
2021-04-09 11:30:00,55.78,55.83,55.75,55.76,108982.0,47.1908,47.2331,47.1654,47.1739,108982.0
2021-04-09 11:35:00,55.76,55.83,55.76,55.76,105087.0,47.1739,47.2331,47.1739,47.1739,105087.0
2021-04-09 11:40:00,55.76,55.81,55.73,55.81,136692.0,47.1739,47.2162,47.1485,47.2162,136692.0
2021-04-09 11:45:00,55.81,55.86,55.8,55.85,103727.0,47.2162,47.2585,47.2077,47.25,103727.0
2021-04-09 11:50:00,55.85,55.91,55.85,55.87,114154.0,47.25,47.3008,47.25,47.267,114154.0
2021-04-09 11:55:00,55.86,55.87,55.73,55.75,120149.0,47.2585,47.267,47.1485,47.1654,120149.0
2021-04-09 12:00:00,55.75,55.75,55.67,55.69,117783.0,47.1654,47.1654,47.0978,47.1147,117783.0
2021-04-09 12:05:00,55.68,55.73,55.64,55.68,143061.0,47.1062,47.1485,47.0724,47.1062,143061.0
2021-04-09 12:10:00,55.67,55.68,55.62,55.64,100773.0,47.0978,47.1062,47.0555,47.0724,100773.0
2021-04-09 12:15:00,55.64,55.71,55.63,55.69,126543.0,47.0724,47.1316,47.0639,47.1147,126543.0
2021-04-09 12:20:00,55.69,55.71,55.63,55.63,81831.0,47.1147,47.1316,47.0639,47.0639,81831.0
2021-04-09 12:25:00,55.64,55.67,55.61,55.65,119416.0,47.0724,47.0978,47.047,47.0808,119416.0
2021-04-09 12:30:00,55.65,55.65,55.6,55.61,150192.0,47.0808,47.0808,47.0385,47.047,150192.0
2021-04-09 12:35:00,55.61,55.65,55.6,55.64,101304.0,47.047,47.0808,47.0385,47.0724,101304.0
2021-04-09 12:40:00,55.63,55.72,55.63,55.69,131900.0,47.0639,47.1401,47.0639,47.1147,131900.0
2021-04-09 12:45:00,55.69,55.71,55.66,55.67,74380.0,47.1147,47.1316,47.0893,47.0978,74380.0
2021-04-09 12:50:00,55.67,55.68,55.61,55.63,89175.0,47.0978,47.1062,47.047,47.0639,89175.0
2021-04-09 12:55:00,55.64,55.69,55.63,55.64,75381.0,47.0724,47.1147,47.0639,47.0724,75381.0
2021-04-09 13:00:00,55.63,55.66,55.61,55.62,65276.0,47.0639,47.0893,47.047,47.0555,65276.0
2021-04-09 13:05:00,55.63,55.66,55.62,55.66,43020.0,47.0639,47.0893,47.0555,47.0893,43020.0
2021-04-09 13:10:00,55.65,55.69,55.65,55.66,60642.0,47.0808,47.1147,47.0808,47.0893,60642.0
2021-04-09 13:15:00,55.66,55.67,55.62,55.64,74548.0,47.0893,47.0978,47.0555,47.0724,74548.0
2021-04-09 13:20:00,55.64,55.64,55.6,55.64,75126.0,47.0724,47.0724,47.0385,47.0724,75126.0
2021-04-09 13:25:00,55.64,55.67,55.64,55.65,61080.0,47.0724,47.0978,47.0724,47.0808,61080.0
2021-04-09 13:30:00,55.64,55.66,55.54,55.56,362572.0,47.0724,47.0893,46.9878,47.0047,362572.0
2021-04-09 13:35:00,55.56,55.62,55.54,55.6,92756.0,47.0047,47.0555,46.9878,47.0385,92756.0
2021-04-09 13:40:00,55.6,55.62,55.53,55.55,104761.0,47.0385,47.0555,46.9793,46.9962,104761.0
2021-04-09 13:45:00,55.56,55.61,55.54,55.57,100237.0,47.0047,47.047,46.9878,47.0132,100237.0
2021-04-09 13:50:00,55.57,55.69,55.55,55.69,318523.0,47.0132,47.1147,46.9962,47.1147,318523.0
2021-04-09 13:55:00,55.69,55.71,55.67,55.69,149208.0,47.1147,47.1316,47.0978,47.1147,149208.0
2021-04-09 14:00:00,55.68,55.7,55.62,55.69,97248.0,47.1062,47.1231,47.0555,47.1147,97248.0
2021-04-09 14:05:00,55.69,55.7,55.61,55.63,54073.0,47.1147,47.1231,47.047,47.0639,54073.0
2021-04-09 14:10:00,55.63,55.65,55.58,55.64,117100.0,47.0639,47.0808,47.0216,47.0724,117100.0
2021-04-09 14:15:00,55.64,55.73,55.62,55.73,95416.0,47.0724,47.1485,47.0555,47.1485,95416.0
2021-04-09 14:20:00,55.73,55.82,55.72,55.82,147155.0,47.1485,47.2247,47.1401,47.2247,147155.0
2021-04-09 14:25:00,55.82,55.88,55.8,55.84,151870.0,47.2247,47.2754,47.2077,47.2416,151870.0
2021-04-09 14:30:00,55.84,55.88,55.83,55.85,110423.0,47.2416,47.2754,47.2331,47.25,110423.0
2021-04-09 14:35:00,55.86,55.88,55.82,55.88,91971.0,47.2585,47.2754,47.2247,47.2754,91971.0
2021-04-09 14:40:00,55.87,55.9,55.82,55.88,108382.0,47.267,47.2923,47.2247,47.2754,108382.0
2021-04-09 14:45:00,55.87,55.89,55.8,55.8,80771.0,47.267,47.2839,47.2077,47.2077,80771.0
2021-04-09 14:50:00,55.8,55.83,55.77,55.79,150529.0,47.2077,47.2331,47.1824,47.1993,150529.0
2021-04-09 14:55:00,55.79,55.82,55.76,55.8,125432.0,47.1993,47.2247,47.1739,47.2077,125432.0
2021-04-09 15:00:00,55.81,55.85,55.78,55.8,113789.0,47.2162,47.25,47.1908,47.2077,113789.0
2021-04-09 15:05:00,55.81,55.85,55.79,55.82,86294.0,47.2162,47.25,47.1993,47.2247,86294.0
2021-04-09 15:10:00,55.81,55.82,55.75,55.77,132656.0,47.2162,47.2247,47.1654,47.1824,132656.0
2021-04-09 15:15:00,55.78,55.83,55.77,55.83,105808.0,47.1908,47.2331,47.1824,47.2331,105808.0
2021-04-09 15:20:00,55.83,55.9,55.8,55.9,141131.0,47.2331,47.2923,47.2077,47.2923,141131.0
2021-04-09 15:25:00,55.9,55.95,55.9,55.91,227457.0,47.2923,47.3346,47.2923,47.3008,227457.0
2021-04-09 15:30:00,55.92,55.96,55.88,55.9,174671.0,47.3093,47.3431,47.2754,47.2923,174671.0
2021-04-09 15:35:00,55.9,55.93,55.86,55.87,147617.0,47.2923,47.3177,47.2585,47.267,147617.0
2021-04-09 15:40:00,55.87,55.88,55.81,55.82,162953.0,47.267,47.2754,47.2162,47.2247,162953.0
2021-04-09 15:45:00,55.83,55.92,55.82,55.88,190981.0,47.2331,47.3093,47.2247,47.2754,190981.0
2021-04-09 15:50:00,55.88,55.94,55.88,55.89,340084.0,47.2754,47.3262,47.2754,47.2839,340084.0
2021-04-09 15:55:00,55.89,55.93,55.85,55.88,938458.0,47.2839,47.3177,47.25,47.2754,938458.0
2021-04-12 09:30:00,56.76,56.79,56.21,56.51,1085551.0,48.0199,48.0453,47.5546,47.8084,1085551.0
2021-04-12 09:35:00,56.52,56.66,56.43,56.44,414255.0,47.8169,47.9353,47.7407,47.7492,414255.0
2021-04-12 09:40:00,56.43,56.43,56.3,56.37,196842.0,47.7407,47.7407,47.6308,47.69,196842.0
2021-04-12 09:45:00,56.38,56.48,56.23,56.26,311246.0,47.6984,47.783,47.5715,47.5969,311246.0
2021-04-12 09:50:00,56.27,56.43,56.21,56.26,292636.0,47.6054,47.7407,47.5546,47.5969,292636.0
2021-04-12 09:55:00,56.26,56.3,56.13,56.14,309013.0,47.5969,47.6308,47.4869,47.4954,309013.0
2021-04-12 10:00:00,56.14,56.25,56.09,56.19,269186.0,47.4954,47.5884,47.4531,47.5377,269186.0
2021-04-12 10:05:00,56.19,56.19,56.1,56.12,184956.0,47.5377,47.5377,47.4615,47.4785,184956.0
2021-04-12 10:10:00,56.13,56.14,55.98,56.05,327485.0,47.4869,47.4954,47.36,47.4192,327485.0
2021-04-12 10:15:00,56.05,56.1,55.98,56.06,227342.0,47.4192,47.4615,47.36,47.4277,227342.0
2021-04-12 10:20:00,56.06,56.14,56.01,56.14,165178.0,47.4277,47.4954,47.3854,47.4954,165178.0
2021-04-12 10:25:00,56.14,56.15,55.99,56.05,227128.0,47.4954,47.5038,47.3685,47.4192,227128.0
2021-04-12 10:30:00,56.05,56.06,55.92,55.95,171353.0,47.4192,47.4277,47.3093,47.3346,171353.0
2021-04-12 10:35:00,55.96,56.0,55.88,55.93,176940.0,47.3431,47.3769,47.2754,47.3177,176940.0
2021-04-12 10:40:00,55.94,55.96,55.87,55.93,157174.0,47.3262,47.3431,47.267,47.3177,157174.0
2021-04-12 10:45:00,55.92,56.0,55.9,55.99,153047.0,47.3093,47.3769,47.2923,47.3685,153047.0
2021-04-12 10:50:00,55.98,55.99,55.85,55.9,142458.0,47.36,47.3685,47.25,47.2923,142458.0
2021-04-12 10:55:00,55.9,55.97,55.88,55.96,112404.0,47.2923,47.3516,47.2754,47.3431,112404.0
2021-04-12 11:00:00,55.95,55.95,55.8,55.8,152320.0,47.3346,47.3346,47.2077,47.2077,152320.0
2021-04-12 11:05:00,55.81,55.85,55.79,55.8,154278.0,47.2162,47.25,47.1993,47.2077,154278.0
2021-04-12 11:10:00,55.79,55.86,55.77,55.81,164067.0,47.1993,47.2585,47.1824,47.2162,164067.0
2021-04-12 11:15:00,55.81,55.9,55.78,55.9,118529.0,47.2162,47.2923,47.1908,47.2923,118529.0
2021-04-12 11:20:00,55.89,55.95,55.85,55.94,142711.0,47.2839,47.3346,47.25,47.3262,142711.0
2021-04-12 11:25:00,55.94,55.95,55.87,55.89,92983.0,47.3262,47.3346,47.267,47.2839,92983.0
2021-04-12 11:30:00,55.89,55.95,55.88,55.89,125827.0,47.2839,47.3346,47.2754,47.2839,125827.0
2021-04-12 11:35:00,55.88,55.9,55.82,55.9,164453.0,47.2754,47.2923,47.2247,47.2923,164453.0
2021-04-12 11:40:00,55.9,55.91,55.84,55.87,124424.0,47.2923,47.3008,47.2416,47.267,124424.0
2021-04-12 11:45:00,55.87,55.93,55.85,55.91,68048.0,47.267,47.3177,47.25,47.3008,68048.0
2021-04-12 11:50:00,55.91,55.94,55.88,55.89,82074.0,47.3008,47.3262,47.2754,47.2839,82074.0
2021-04-12 11:55:00,55.89,55.9,55.84,55.85,86897.0,47.2839,47.2923,47.2416,47.25,86897.0
2021-04-12 12:00:00,55.84,55.85,55.8,55.8,117086.0,47.2416,47.25,47.2077,47.2077,117086.0
2021-04-12 12:05:00,55.79,55.8,55.74,55.75,203819.0,47.1993,47.2077,47.157,47.1654,203819.0
2021-04-12 12:10:00,55.75,55.81,55.73,55.81,157267.0,47.1654,47.2162,47.1485,47.2162,157267.0
2021-04-12 12:15:00,55.81,55.89,55.79,55.85,122903.0,47.2162,47.2839,47.1993,47.25,122903.0
2021-04-12 12:20:00,55.86,55.87,55.8,55.81,78430.0,47.2585,47.267,47.2077,47.2162,78430.0
2021-04-12 12:25:00,55.8,55.81,55.75,55.76,102466.0,47.2077,47.2162,47.1654,47.1739,102466.0
2021-04-12 12:30:00,55.76,55.81,55.73,55.78,139798.0,47.1739,47.2162,47.1485,47.1908,139798.0
2021-04-12 12:35:00,55.78,55.81,55.77,55.79,101000.0,47.1908,47.2162,47.1824,47.1993,101000.0
2021-04-12 12:40:00,55.78,55.81,55.76,55.79,83081.0,47.1908,47.2162,47.1739,47.1993,83081.0
2021-04-12 12:45:00,55.8,55.8,55.76,55.8,92169.0,47.2077,47.2077,47.1739,47.2077,92169.0
2021-04-12 12:50:00,55.8,55.81,55.74,55.77,128656.0,47.2077,47.2162,47.157,47.1824,128656.0
2021-04-12 12:55:00,55.77,55.78,55.72,55.73,89315.0,47.1824,47.1908,47.1401,47.1485,89315.0
2021-04-12 13:00:00,55.73,55.73,55.61,55.64,361691.0,47.1485,47.1485,47.047,47.0724,361691.0
2021-04-12 13:05:00,55.64,55.64,55.58,55.59,134152.0,47.0724,47.0724,47.0216,47.0301,134152.0
2021-04-12 13:10:00,55.6,55.6,55.55,55.57,88115.0,47.0385,47.0385,46.9962,47.0132,88115.0
2021-04-12 13:15:00,55.57,55.58,55.53,55.54,104718.0,47.0132,47.0216,46.9793,46.9878,104718.0
2021-04-12 13:20:00,55.53,55.56,55.49,55.52,257427.0,46.9793,47.0047,46.9455,46.9709,257427.0
2021-04-12 13:25:00,55.52,55.6,55.51,55.59,124308.0,46.9709,47.0385,46.9624,47.0301,124308.0
2021-04-12 13:30:00,55.59,55.6,55.55,55.57,88900.0,47.0301,47.0385,46.9962,47.0132,88900.0
2021-04-12 13:35:00,55.56,55.58,55.49,55.51,146029.0,47.0047,47.0216,46.9455,46.9624,146029.0
2021-04-12 13:40:00,55.51,55.51,55.45,55.5,148436.0,46.9624,46.9624,46.9116,46.9539,148436.0
2021-04-12 13:45:00,55.5,55.5,55.46,55.47,97714.0,46.9539,46.9539,46.9201,46.9286,97714.0
2021-04-12 13:50:00,55.47,55.49,55.38,55.41,217563.0,46.9286,46.9455,46.8524,46.8778,217563.0
2021-04-12 13:55:00,55.41,55.42,55.38,55.4,143818.0,46.8778,46.8863,46.8524,46.8693,143818.0
2021-04-12 14:00:00,55.4,55.45,55.31,55.34,166668.0,46.8693,46.9116,46.7932,46.8186,166668.0
2021-04-12 14:05:00,55.34,55.39,55.32,55.36,109076.0,46.8186,46.8609,46.8017,46.8355,109076.0
2021-04-12 14:10:00,55.36,55.41,55.35,55.41,79503.0,46.8355,46.8778,46.827,46.8778,79503.0
2021-04-12 14:15:00,55.41,55.52,55.4,55.5,138985.0,46.8778,46.9709,46.8693,46.9539,138985.0
2021-04-12 14:20:00,55.5,55.53,55.45,55.51,93715.0,46.9539,46.9793,46.9116,46.9624,93715.0
2021-04-12 14:25:00,55.51,55.55,55.48,55.53,184100.0,46.9624,46.9962,46.937,46.9793,184100.0
2021-04-12 14:30:00,55.53,55.53,55.43,55.44,139303.0,46.9793,46.9793,46.8947,46.9032,139303.0
2021-04-12 14:35:00,55.44,55.54,55.44,55.53,116309.0,46.9032,46.9878,46.9032,46.9793,116309.0
2021-04-12 14:40:00,55.53,55.54,55.47,55.48,107565.0,46.9793,46.9878,46.9286,46.937,107565.0
2021-04-12 14:45:00,55.47,55.51,55.45,55.47,102613.0,46.9286,46.9624,46.9116,46.9286,102613.0
2021-04-12 14:50:00,55.47,55.5,55.45,55.48,69521.0,46.9286,46.9539,46.9116,46.937,69521.0
2021-04-12 14:55:00,55.47,55.48,55.43,55.45,97886.0,46.9286,46.937,46.8947,46.9116,97886.0
2021-04-12 15:00:00,55.45,55.48,55.41,55.46,133380.0,46.9116,46.937,46.8778,46.9201,133380.0
2021-04-12 15:05:00,55.46,55.52,55.46,55.51,105984.0,46.9201,46.9709,46.9201,46.9624,105984.0
2021-04-12 15:10:00,55.51,55.52,55.45,55.46,105343.0,46.9624,46.9709,46.9116,46.9201,105343.0
2021-04-12 15:15:00,55.46,55.48,55.44,55.48,117630.0,46.9201,46.937,46.9032,46.937,117630.0
2021-04-12 15:20:00,55.48,55.6,55.47,55.57,170640.0,46.937,47.0385,46.9286,47.0132,170640.0
2021-04-12 15:25:00,55.57,55.58,55.51,55.51,253929.0,47.0132,47.0216,46.9624,46.9624,253929.0
2021-04-12 15:30:00,55.52,55.52,55.46,55.48,232223.0,46.9709,46.9709,46.9201,46.937,232223.0
2021-04-12 15:35:00,55.48,55.57,55.47,55.56,229243.0,46.937,47.0132,46.9286,47.0047,229243.0
2021-04-12 15:40:00,55.56,55.56,55.47,55.51,244277.0,47.0047,47.0047,46.9286,46.9624,244277.0
2021-04-12 15:45:00,55.51,55.52,55.42,55.46,221207.0,46.9624,46.9709,46.8863,46.9201,221207.0
2021-04-12 15:50:00,55.46,55.58,55.45,55.57,389614.0,46.9201,47.0216,46.9116,47.0132,389614.0
2021-04-12 15:55:00,55.58,55.59,55.46,55.5,843661.0,47.0216,47.0301,46.9201,46.9539,843661.0
2021-04-13 09:30:00,55.3,55.38,55.13,55.15,716848.0,46.7847,46.8524,46.6409,46.6578,716848.0
2021-04-13 09:35:00,55.16,55.27,55.11,55.18,315380.0,46.6663,46.7594,46.624,46.6832,315380.0
2021-04-13 09:40:00,55.17,55.32,55.09,55.22,393035.0,46.6748,46.8017,46.6071,46.7171,393035.0
2021-04-13 09:45:00,55.23,55.33,55.21,55.28,238475.0,46.7255,46.8101,46.7086,46.7678,238475.0
2021-04-13 09:50:00,55.29,55.37,55.25,55.35,183856.0,46.7763,46.844,46.7424,46.827,183856.0
2021-04-13 09:55:00,55.35,55.55,55.35,55.52,264114.0,46.827,46.9962,46.827,46.9709,264114.0
2021-04-13 10:00:00,55.53,55.74,55.53,55.64,279700.0,46.9793,47.157,46.9793,47.0724,279700.0
2021-04-13 10:05:00,55.64,55.67,55.5,55.51,214525.0,47.0724,47.0978,46.9539,46.9624,214525.0
2021-04-13 10:10:00,55.51,55.52,55.42,55.45,200355.0,46.9624,46.9709,46.8863,46.9116,200355.0
2021-04-13 10:15:00,55.44,55.63,55.43,55.61,185853.0,46.9032,47.0639,46.8947,47.047,185853.0
2021-04-13 10:20:00,55.61,55.7,55.6,55.68,210790.0,47.047,47.1231,47.0385,47.1062,210790.0
2021-04-13 10:25:00,55.67,55.68,55.53,55.54,220120.0,47.0978,47.1062,46.9793,46.9878,220120.0
2021-04-13 10:30:00,55.54,55.66,55.53,55.66,220163.0,46.9878,47.0893,46.9793,47.0893,220163.0
2021-04-13 10:35:00,55.65,55.7,55.55,55.56,132799.0,47.0808,47.1231,46.9962,47.0047,132799.0
2021-04-13 10:40:00,55.55,55.59,55.5,55.56,156034.0,46.9962,47.0301,46.9539,47.0047,156034.0
2021-04-13 10:45:00,55.57,55.6,55.44,55.48,125325.0,47.0132,47.0385,46.9032,46.937,125325.0
2021-04-13 10:50:00,55.48,55.6,55.44,55.6,136238.0,46.937,47.0385,46.9032,47.0385,136238.0
2021-04-13 10:55:00,55.6,55.66,55.54,55.66,78812.0,47.0385,47.0893,46.9878,47.0893,78812.0
2021-04-13 11:00:00,55.66,55.76,55.65,55.75,356655.0,47.0893,47.1739,47.0808,47.1654,356655.0
2021-04-13 11:05:00,55.75,55.86,55.75,55.85,202566.0,47.1654,47.2585,47.1654,47.25,202566.0
2021-04-13 11:10:00,55.85,55.91,55.82,55.91,182337.0,47.25,47.3008,47.2247,47.3008,182337.0
2021-04-13 11:15:00,55.91,55.95,55.86,55.91,177703.0,47.3008,47.3346,47.2585,47.3008,177703.0
2021-04-13 11:20:00,55.91,55.98,55.88,55.89,183731.0,47.3008,47.36,47.2754,47.2839,183731.0
2021-04-13 11:25:00,55.87,55.92,55.84,55.91,105233.0,47.267,47.3093,47.2416,47.3008,105233.0
2021-04-13 11:30:00,55.92,55.93,55.87,55.89,90837.0,47.3093,47.3177,47.267,47.2839,90837.0
2021-04-13 11:35:00,55.89,55.9,55.8,55.8,100600.0,47.2839,47.2923,47.2077,47.2077,100600.0
2021-04-13 11:40:00,55.81,55.84,55.78,55.83,84164.0,47.2162,47.2416,47.1908,47.2331,84164.0
2021-04-13 11:45:00,55.83,55.84,55.76,55.77,84544.0,47.2331,47.2416,47.1739,47.1824,84544.0
2021-04-13 11:50:00,55.76,55.87,55.74,55.85,102358.0,47.1739,47.267,47.157,47.25,102358.0
2021-04-13 11:55:00,55.85,55.87,55.79,55.84,58443.0,47.25,47.267,47.1993,47.2416,58443.0
2021-04-13 12:00:00,55.84,55.91,55.83,55.89,93407.0,47.2416,47.3008,47.2331,47.2839,93407.0
2021-04-13 12:05:00,55.89,55.9,55.8,55.82,59107.0,47.2839,47.2923,47.2077,47.2247,59107.0
2021-04-13 12:10:00,55.81,55.83,55.78,55.79,80877.0,47.2162,47.2331,47.1908,47.1993,80877.0
2021-04-13 12:15:00,55.79,55.8,55.71,55.72,86018.0,47.1993,47.2077,47.1316,47.1401,86018.0
2021-04-13 12:20:00,55.71,55.71,55.65,55.67,96645.0,47.1316,47.1316,47.0808,47.0978,96645.0
2021-04-13 12:25:00,55.67,55.71,55.67,55.7,71449.0,47.0978,47.1316,47.0978,47.1231,71449.0
2021-04-13 12:30:00,55.7,55.73,55.67,55.73,155040.0,47.1231,47.1485,47.0978,47.1485,155040.0
2021-04-13 12:35:00,55.72,55.73,55.64,55.66,56174.0,47.1401,47.1485,47.0724,47.0893,56174.0
2021-04-13 12:40:00,55.66,55.71,55.64,55.68,133025.0,47.0893,47.1316,47.0724,47.1062,133025.0
2021-04-13 12:45:00,55.68,55.69,55.61,55.63,83511.0,47.1062,47.1147,47.047,47.0639,83511.0
2021-04-13 12:50:00,55.63,55.64,55.6,55.63,63597.0,47.0639,47.0724,47.0385,47.0639,63597.0
2021-04-13 12:55:00,55.63,55.65,55.61,55.63,60662.0,47.0639,47.0808,47.047,47.0639,60662.0
2021-04-13 13:00:00,55.63,55.64,55.56,55.64,69722.0,47.0639,47.0724,47.0047,47.0724,69722.0
2021-04-13 13:05:00,55.63,55.64,55.58,55.59,112391.0,47.0639,47.0724,47.0216,47.0301,112391.0
2021-04-13 13:10:00,55.59,55.69,55.58,55.68,119290.0,47.0301,47.1147,47.0216,47.1062,119290.0
2021-04-13 13:15:00,55.68,55.68,55.63,55.67,85119.0,47.1062,47.1062,47.0639,47.0978,85119.0
2021-04-13 13:20:00,55.67,55.71,55.66,55.7,87917.0,47.0978,47.1316,47.0893,47.1231,87917.0
2021-04-13 13:25:00,55.69,55.71,55.64,55.71,64487.0,47.1147,47.1316,47.0724,47.1316,64487.0
2021-04-13 13:30:00,55.71,55.76,55.68,55.72,95327.0,47.1316,47.1739,47.1062,47.1401,95327.0
2021-04-13 13:35:00,55.73,55.73,55.66,55.67,75807.0,47.1485,47.1485,47.0893,47.0978,75807.0
2021-04-13 13:40:00,55.67,55.74,55.66,55.74,61693.0,47.0978,47.157,47.0893,47.157,61693.0
2021-04-13 13:45:00,55.74,55.77,55.72,55.74,98458.0,47.157,47.1824,47.1401,47.157,98458.0
2021-04-13 13:50:00,55.75,55.76,55.71,55.72,108916.0,47.1654,47.1739,47.1316,47.1401,108916.0
2021-04-13 13:55:00,55.73,55.77,55.72,55.75,77316.0,47.1485,47.1824,47.1401,47.1654,77316.0
2021-04-13 14:00:00,55.75,55.8,55.73,55.79,129914.0,47.1654,47.2077,47.1485,47.1993,129914.0
2021-04-13 14:05:00,55.79,55.81,55.75,55.76,114163.0,47.1993,47.2162,47.1654,47.1739,114163.0
2021-04-13 14:10:00,55.76,55.77,55.73,55.76,108194.0,47.1739,47.1824,47.1485,47.1739,108194.0
2021-04-13 14:15:00,55.76,55.77,55.73,55.76,60441.0,47.1739,47.1824,47.1485,47.1739,60441.0
2021-04-13 14:20:00,55.76,55.78,55.69,55.71,160204.0,47.1739,47.1908,47.1147,47.1316,160204.0
2021-04-13 14:25:00,55.71,55.72,55.62,55.62,124649.0,47.1316,47.1401,47.0555,47.0555,124649.0
2021-04-13 14:30:00,55.63,55.72,55.62,55.66,102810.0,47.0639,47.1401,47.0555,47.0893,102810.0
2021-04-13 14:35:00,55.66,55.67,55.62,55.65,91602.0,47.0893,47.0978,47.0555,47.0808,91602.0
2021-04-13 14:40:00,55.65,55.68,55.63,55.65,80233.0,47.0808,47.1062,47.0639,47.0808,80233.0
2021-04-13 14:45:00,55.65,55.66,55.63,55.65,64609.0,47.0808,47.0893,47.0639,47.0808,64609.0
2021-04-13 14:50:00,55.65,55.68,55.63,55.63,97404.0,47.0808,47.1062,47.0639,47.0639,97404.0
2021-04-13 14:55:00,55.63,55.67,55.62,55.63,91001.0,47.0639,47.0978,47.0555,47.0639,91001.0
2021-04-13 15:00:00,55.62,55.72,55.61,55.69,118429.0,47.0555,47.1401,47.047,47.1147,118429.0
2021-04-13 15:05:00,55.7,55.8,55.69,55.79,95760.0,47.1231,47.2077,47.1147,47.1993,95760.0
2021-04-13 15:10:00,55.8,55.81,55.76,55.79,64538.0,47.2077,47.2162,47.1739,47.1993,64538.0
2021-04-13 15:15:00,55.79,55.81,55.74,55.79,87002.0,47.1993,47.2162,47.157,47.1993,87002.0
2021-04-13 15:20:00,55.79,55.83,55.77,55.77,95779.0,47.1993,47.2331,47.1824,47.1824,95779.0
2021-04-13 15:25:00,55.78,55.79,55.71,55.74,106087.0,47.1908,47.1993,47.1316,47.157,106087.0
2021-04-13 15:30:00,55.73,55.8,55.73,55.75,117615.0,47.1485,47.2077,47.1485,47.1654,117615.0
2021-04-13 15:35:00,55.74,55.75,55.7,55.72,164920.0,47.157,47.1654,47.1231,47.1401,164920.0
2021-04-13 15:40:00,55.72,55.73,55.64,55.68,375328.0,47.1401,47.1485,47.0724,47.1062,375328.0
2021-04-13 15:45:00,55.69,55.73,55.65,55.72,266665.0,47.1147,47.1485,47.0808,47.1401,266665.0
2021-04-13 15:50:00,55.72,55.74,55.65,55.69,272816.0,47.1401,47.157,47.0808,47.1147,272816.0
2021-04-13 15:55:00,55.68,55.73,55.65,55.71,485358.0,47.1062,47.1485,47.0808,47.1316,485358.0
2021-04-14 09:30:00,56.4,56.62,56.25,56.57,1127090.0,47.7154,47.9015,47.5884,47.8592,1127090.0
2021-04-14 09:35:00,56.57,56.9,56.53,56.85,606720.0,47.8592,48.1384,47.8253,48.0961,606720.0
2021-04-14 09:40:00,56.87,56.97,56.58,56.62,467557.0,48.113,48.1976,47.8676,47.9015,467557.0
2021-04-14 09:45:00,56.63,56.68,56.38,56.46,305479.0,47.9099,47.9522,47.6984,47.7661,305479.0
2021-04-14 09:50:00,56.46,56.73,56.44,56.71,529686.0,47.7661,47.9945,47.7492,47.9776,529686.0
2021-04-14 09:55:00,56.71,57.02,56.68,56.84,734351.0,47.9776,48.2399,47.9522,48.0876,734351.0
2021-04-14 10:00:00,56.84,57.26,56.83,57.14,660151.0,48.0876,48.4429,48.0791,48.3414,660151.0
2021-04-14 10:05:00,57.15,57.2,56.92,56.92,490413.0,48.3499,48.3922,48.1553,48.1553,490413.0
2021-04-14 10:10:00,56.92,57.11,56.9,57.06,351694.0,48.1553,48.316,48.1384,48.2737,351694.0
2021-04-14 10:15:00,57.05,57.08,56.97,57.04,213712.0,48.2653,48.2906,48.1976,48.2568,213712.0
2021-04-14 10:20:00,57.05,57.13,56.99,57.01,237972.0,48.2653,48.3329,48.2145,48.2314,237972.0
2021-04-14 10:25:00,57.01,57.05,56.94,57.01,232852.0,48.2314,48.2653,48.1722,48.2314,232852.0
2021-04-14 10:30:00,57.01,57.29,57.01,57.24,554178.0,48.2314,48.4683,48.2314,48.426,554178.0
2021-04-14 10:35:00,57.25,57.43,57.25,57.38,507778.0,48.4345,48.5867,48.4345,48.5444,507778.0
2021-04-14 10:40:00,57.37,57.55,57.36,57.53,462710.0,48.536,48.6883,48.5275,48.6714,462710.0
2021-04-14 10:45:00,57.54,57.67,57.52,57.66,368687.0,48.6798,48.7898,48.6629,48.7813,368687.0
2021-04-14 10:50:00,57.67,57.73,57.58,57.72,272078.0,48.7898,48.8406,48.7137,48.8321,272078.0
2021-04-14 10:55:00,57.73,57.79,57.67,57.75,308011.0,48.8406,48.8913,48.7898,48.8575,308011.0
2021-04-14 11:00:00,57.74,57.83,57.68,57.82,309524.0,48.849,48.9252,48.7983,48.9167,309524.0
2021-04-14 11:05:00,57.81,57.83,57.6,57.64,369180.0,48.9082,48.9252,48.7306,48.7644,369180.0
2021-04-14 11:10:00,57.64,57.68,57.61,57.63,159590.0,48.7644,48.7983,48.739,48.756,159590.0
2021-04-14 11:15:00,57.62,57.68,57.54,57.59,219003.0,48.7475,48.7983,48.6798,48.7221,219003.0
2021-04-14 11:20:00,57.59,57.78,57.59,57.78,336705.0,48.7221,48.8829,48.7221,48.8829,336705.0
2021-04-14 11:25:00,57.78,57.85,57.77,57.81,341602.0,48.8829,48.9421,48.8744,48.9082,341602.0
2021-04-14 11:30:00,57.81,57.87,57.77,57.86,227455.0,48.9082,48.959,48.8744,48.9505,227455.0
2021-04-14 11:35:00,57.87,57.89,57.81,57.86,204912.0,48.959,48.9759,48.9082,48.9505,204912.0
2021-04-14 11:40:00,57.85,57.98,57.84,57.96,238301.0,48.9421,49.0521,48.9336,49.0351,238301.0
2021-04-14 11:45:00,57.95,57.97,57.92,57.95,164922.0,49.0267,49.0436,49.0013,49.0267,164922.0
2021-04-14 11:50:00,57.95,58.01,57.84,57.87,519089.0,49.0267,49.0774,48.9336,48.959,519089.0
2021-04-14 11:55:00,57.87,57.94,57.84,57.89,202497.0,48.959,49.0182,48.9336,48.9759,202497.0
2021-04-14 12:00:00,57.89,57.93,57.76,57.91,182785.0,48.9759,49.0098,48.8659,48.9928,182785.0
2021-04-14 12:05:00,57.91,57.95,57.88,57.9,193220.0,48.9928,49.0267,48.9675,48.9844,193220.0
2021-04-14 12:10:00,57.9,57.95,57.85,57.89,242492.0,48.9844,49.0267,48.9421,48.9759,242492.0
2021-04-14 12:15:00,57.89,57.92,57.83,57.92,145619.0,48.9759,49.0013,48.9252,49.0013,145619.0
2021-04-14 12:20:00,57.91,57.92,57.81,57.85,145631.0,48.9928,49.0013,48.9082,48.9421,145631.0
2021-04-14 12:25:00,57.86,57.87,57.78,57.79,178377.0,48.9505,48.959,48.8829,48.8913,178377.0
2021-04-14 12:30:00,57.79,57.8,57.73,57.73,164007.0,48.8913,48.8998,48.8406,48.8406,164007.0
2021-04-14 12:35:00,57.73,57.83,57.73,57.81,132914.0,48.8406,48.9252,48.8406,48.9082,132914.0
2021-04-14 12:40:00,57.82,57.89,57.77,57.79,102267.0,48.9167,48.9759,48.8744,48.8913,102267.0
2021-04-14 12:45:00,57.78,57.82,57.74,57.76,119414.0,48.8829,48.9167,48.849,48.8659,119414.0
2021-04-14 12:50:00,57.76,57.76,57.63,57.65,112444.0,48.8659,48.8659,48.756,48.7729,112444.0
2021-04-14 12:55:00,57.64,57.67,57.55,57.58,172960.0,48.7644,48.7898,48.6883,48.7137,172960.0
2021-04-14 13:00:00,57.57,57.59,57.53,57.54,150399.0,48.7052,48.7221,48.6714,48.6798,150399.0
2021-04-14 13:05:00,57.54,57.64,57.53,57.6,142410.0,48.6798,48.7644,48.6714,48.7306,142410.0
2021-04-14 13:10:00,57.61,57.61,57.45,57.49,181239.0,48.739,48.739,48.6037,48.6375,181239.0
2021-04-14 13:15:00,57.5,57.59,57.49,57.53,175141.0,48.646,48.7221,48.6375,48.6714,175141.0
2021-04-14 13:20:00,57.54,57.61,57.5,57.56,129393.0,48.6798,48.739,48.646,48.6967,129393.0
2021-04-14 13:25:00,57.57,57.57,57.46,57.46,116613.0,48.7052,48.7052,48.6121,48.6121,116613.0
2021-04-14 13:30:00,57.47,57.48,57.4,57.41,146256.0,48.6206,48.6291,48.5614,48.5698,146256.0
2021-04-14 13:35:00,57.41,57.42,57.33,57.38,185950.0,48.5698,48.5783,48.5021,48.5444,185950.0
2021-04-14 13:40:00,57.37,57.41,57.34,57.37,152164.0,48.536,48.5698,48.5106,48.536,152164.0
2021-04-14 13:45:00,57.37,57.45,57.36,57.42,154086.0,48.536,48.6037,48.5275,48.5783,154086.0
2021-04-14 13:50:00,57.41,57.46,57.37,57.38,153155.0,48.5698,48.6121,48.536,48.5444,153155.0
2021-04-14 13:55:00,57.39,57.43,57.25,57.31,199688.0,48.5529,48.5867,48.4345,48.4852,199688.0
2021-04-14 14:00:00,57.3,57.34,57.2,57.34,334257.0,48.4768,48.5106,48.3922,48.5106,334257.0
2021-04-14 14:05:00,57.33,57.34,57.14,57.18,252039.0,48.5021,48.5106,48.3414,48.3752,252039.0
2021-04-14 14:10:00,57.18,57.34,57.17,57.34,216602.0,48.3752,48.5106,48.3668,48.5106,216602.0
2021-04-14 14:15:00,57.34,57.36,57.23,57.26,273602.0,48.5106,48.5275,48.4175,48.4429,273602.0
2021-04-14 14:20:00,57.26,57.37,57.26,57.35,186036.0,48.4429,48.536,48.4429,48.5191,186036.0
2021-04-14 14:25:00,57.36,57.43,57.3,57.41,258669.0,48.5275,48.5867,48.4768,48.5698,258669.0
2021-04-14 14:30:00,57.41,57.45,57.27,57.28,249055.0,48.5698,48.6037,48.4514,48.4598,249055.0
2021-04-14 14:35:00,57.28,57.39,57.27,57.36,221818.0,48.4598,48.5529,48.4514,48.5275,221818.0
2021-04-14 14:40:00,57.37,57.41,57.32,57.36,239005.0,48.536,48.5698,48.4937,48.5275,239005.0
2021-04-14 14:45:00,57.37,57.38,57.25,57.26,189798.0,48.536,48.5444,48.4345,48.4429,189798.0
2021-04-14 14:50:00,57.26,57.26,57.18,57.22,282612.0,48.4429,48.4429,48.3752,48.4091,282612.0
2021-04-14 14:55:00,57.22,57.23,57.07,57.09,245596.0,48.4091,48.4175,48.2822,48.2991,245596.0
2021-04-14 15:00:00,57.08,57.09,56.99,57.05,302205.0,48.2906,48.2991,48.2145,48.2653,302205.0
2021-04-14 15:05:00,57.05,57.1,57.0,57.03,281546.0,48.2653,48.3076,48.223,48.2483,281546.0
2021-04-14 15:10:00,57.04,57.15,57.02,57.12,266474.0,48.2568,48.3499,48.2399,48.3245,266474.0
2021-04-14 15:15:00,57.12,57.17,57.08,57.1,224598.0,48.3245,48.3668,48.2906,48.3076,224598.0
2021-04-14 15:20:00,57.11,57.12,57.01,57.11,270761.0,48.316,48.3245,48.2314,48.316,270761.0
2021-04-14 15:25:00,57.11,57.17,57.09,57.16,220414.0,48.316,48.3668,48.2991,48.3583,220414.0
2021-04-14 15:30:00,57.17,57.3,57.16,57.23,380210.0,48.3668,48.4768,48.3583,48.4175,380210.0
2021-04-14 15:35:00,57.23,57.28,57.15,57.27,309920.0,48.4175,48.4598,48.3499,48.4514,309920.0
2021-04-14 15:40:00,57.27,57.31,57.21,57.23,365321.0,48.4514,48.4852,48.4006,48.4175,365321.0
2021-04-14 15:45:00,57.23,57.23,57.13,57.18,363680.0,48.4175,48.4175,48.3329,48.3752,363680.0
2021-04-14 15:50:00,57.19,57.27,57.13,57.18,456116.0,48.3837,48.4514,48.3329,48.3752,456116.0
2021-04-14 15:55:00,57.18,57.33,57.15,57.33,1115152.0,48.3752,48.5021,48.3499,48.5021,1115152.0
2021-04-15 09:30:00,57.42,57.43,57.0,57.05,719876.0,48.5783,48.5867,48.223,48.2653,719876.0
2021-04-15 09:35:00,57.05,57.33,57.03,57.15,452110.0,48.2653,48.5021,48.2483,48.3499,452110.0
2021-04-15 09:40:00,57.14,57.15,56.84,56.86,511368.0,48.3414,48.3499,48.0876,48.1045,511368.0
2021-04-15 09:45:00,56.85,56.99,56.81,56.91,261725.0,48.0961,48.2145,48.0622,48.1468,261725.0
2021-04-15 09:50:00,56.91,56.93,56.78,56.86,226766.0,48.1468,48.1637,48.0368,48.1045,226766.0
2021-04-15 09:55:00,56.86,57.03,56.85,57.03,217702.0,48.1045,48.2483,48.0961,48.2483,217702.0
2021-04-15 10:00:00,57.02,57.11,56.92,57.03,242961.0,48.2399,48.316,48.1553,48.2483,242961.0
2021-04-15 10:05:00,57.02,57.06,56.89,56.91,222284.0,48.2399,48.2737,48.1299,48.1468,222284.0
2021-04-15 10:10:00,56.92,56.98,56.87,56.88,218873.0,48.1553,48.206,48.113,48.1214,218873.0
2021-04-15 10:15:00,56.89,56.96,56.81,56.92,263955.0,48.1299,48.1891,48.0622,48.1553,263955.0
2021-04-15 10:20:00,56.92,57.11,56.91,57.05,210444.0,48.1553,48.316,48.1468,48.2653,210444.0
2021-04-15 10:25:00,57.05,57.23,57.05,57.16,323365.0,48.2653,48.4175,48.2653,48.3583,323365.0
2021-04-15 10:30:00,57.15,57.21,57.09,57.09,308904.0,48.3499,48.4006,48.2991,48.2991,308904.0
2021-04-15 10:35:00,57.08,57.14,57.0,57.01,179706.0,48.2906,48.3414,48.223,48.2314,179706.0
2021-04-15 10:40:00,57.02,57.11,56.94,57.1,183707.0,48.2399,48.316,48.1722,48.3076,183707.0
2021-04-15 10:45:00,57.1,57.12,57.02,57.08,217276.0,48.3076,48.3245,48.2399,48.2906,217276.0
2021-04-15 10:50:00,57.09,57.18,57.08,57.14,205433.0,48.2991,48.3752,48.2906,48.3414,205433.0
2021-04-15 10:55:00,57.14,57.21,57.12,57.14,183320.0,48.3414,48.4006,48.3245,48.3414,183320.0
2021-04-15 11:00:00,57.14,57.26,57.07,57.09,256103.0,48.3414,48.4429,48.2822,48.2991,256103.0
2021-04-15 11:05:00,57.08,57.14,57.07,57.1,332534.0,48.2906,48.3414,48.2822,48.3076,332534.0
2021-04-15 11:10:00,57.1,57.11,57.02,57.05,331642.0,48.3076,48.316,48.2399,48.2653,331642.0
2021-04-15 11:15:00,57.04,57.11,57.04,57.07,235729.0,48.2568,48.316,48.2568,48.2822,235729.0
2021-04-15 11:20:00,57.07,57.11,57.05,57.09,252113.0,48.2822,48.316,48.2653,48.2991,252113.0
2021-04-15 11:25:00,57.09,57.1,56.91,56.92,282710.0,48.2991,48.3076,48.1468,48.1553,282710.0
2021-04-15 11:30:00,56.92,56.96,56.86,56.91,186276.0,48.1553,48.1891,48.1045,48.1468,186276.0
2021-04-15 11:35:00,56.9,56.99,56.87,56.98,190735.0,48.1384,48.2145,48.113,48.206,190735.0
2021-04-15 11:40:00,56.98,57.08,56.96,57.06,187125.0,48.206,48.2906,48.1891,48.2737,187125.0
2021-04-15 11:45:00,57.05,57.06,56.99,57.01,144034.0,48.2653,48.2737,48.2145,48.2314,144034.0
2021-04-15 11:50:00,57.0,57.03,56.97,57.02,171286.0,48.223,48.2483,48.1976,48.2399,171286.0
2021-04-15 11:55:00,57.02,57.08,56.99,57.02,159191.0,48.2399,48.2906,48.2145,48.2399,159191.0
2021-04-15 12:00:00,57.02,57.06,57.0,57.06,193899.0,48.2399,48.2737,48.223,48.2737,193899.0
2021-04-15 12:05:00,57.06,57.16,57.06,57.12,168869.0,48.2737,48.3583,48.2737,48.3245,168869.0
2021-04-15 12:10:00,57.11,57.14,57.06,57.09,170118.0,48.316,48.3414,48.2737,48.2991,170118.0
2021-04-15 12:15:00,57.1,57.11,57.08,57.1,137248.0,48.3076,48.316,48.2906,48.3076,137248.0
2021-04-15 12:20:00,57.1,57.1,57.01,57.05,205516.0,48.3076,48.3076,48.2314,48.2653,205516.0
2021-04-15 12:25:00,57.06,57.06,57.01,57.03,190475.0,48.2737,48.2737,48.2314,48.2483,190475.0
2021-04-15 12:30:00,57.03,57.1,57.03,57.04,218647.0,48.2483,48.3076,48.2483,48.2568,218647.0
2021-04-15 12:35:00,57.03,57.1,57.02,57.08,206573.0,48.2483,48.3076,48.2399,48.2906,206573.0
2021-04-15 12:40:00,57.08,57.13,57.07,57.1,209012.0,48.2906,48.3329,48.2822,48.3076,209012.0
2021-04-15 12:45:00,57.1,57.14,57.08,57.11,191874.0,48.3076,48.3414,48.2906,48.316,191874.0
2021-04-15 12:50:00,57.11,57.18,57.08,57.14,185945.0,48.316,48.3752,48.2906,48.3414,185945.0
2021-04-15 12:55:00,57.14,57.16,57.06,57.09,161118.0,48.3414,48.3583,48.2737,48.2991,161118.0
2021-04-15 13:00:00,57.09,57.13,57.05,57.13,215723.0,48.2991,48.3329,48.2653,48.3329,215723.0
2021-04-15 13:05:00,57.14,57.16,57.01,57.03,244570.0,48.3414,48.3583,48.2314,48.2483,244570.0
2021-04-15 13:10:00,57.03,57.03,56.93,56.95,203574.0,48.2483,48.2483,48.1637,48.1807,203574.0
2021-04-15 13:15:00,56.96,57.01,56.94,56.96,206295.0,48.1891,48.2314,48.1722,48.1891,206295.0
2021-04-15 13:20:00,56.96,56.98,56.92,56.98,136273.0,48.1891,48.206,48.1553,48.206,136273.0
2021-04-15 13:25:00,56.98,57.02,56.97,56.98,149347.0,48.206,48.2399,48.1976,48.206,149347.0
2021-04-15 13:30:00,56.98,57.03,56.96,56.98,164180.0,48.206,48.2483,48.1891,48.206,164180.0
2021-04-15 13:35:00,56.99,57.0,56.9,56.92,170663.0,48.2145,48.223,48.1384,48.1553,170663.0
2021-04-15 13:40:00,56.92,56.93,56.86,56.9,173228.0,48.1553,48.1637,48.1045,48.1384,173228.0
2021-04-15 13:45:00,56.89,56.91,56.85,56.87,252730.0,48.1299,48.1468,48.0961,48.113,252730.0
2021-04-15 13:50:00,56.87,56.89,56.83,56.87,209991.0,48.113,48.1299,48.0791,48.113,209991.0
2021-04-15 13:55:00,56.87,56.98,56.85,56.97,240289.0,48.113,48.206,48.0961,48.1976,240289.0
2021-04-15 14:00:00,56.97,57.02,56.96,57.02,225438.0,48.1976,48.2399,48.1891,48.2399,225438.0
2021-04-15 14:05:00,57.01,57.06,56.93,56.94,240478.0,48.2314,48.2737,48.1637,48.1722,240478.0
2021-04-15 14:10:00,56.93,56.96,56.88,56.89,169862.0,48.1637,48.1891,48.1214,48.1299,169862.0
2021-04-15 14:15:00,56.88,56.9,56.83,56.87,239001.0,48.1214,48.1384,48.0791,48.113,239001.0
2021-04-15 14:20:00,56.87,57.02,56.86,57.02,261955.0,48.113,48.2399,48.1045,48.2399,261955.0
2021-04-15 14:25:00,57.02,57.05,56.97,57.0,170767.0,48.2399,48.2653,48.1976,48.223,170767.0
2021-04-15 14:30:00,57.0,57.09,56.98,57.09,239553.0,48.223,48.2991,48.206,48.2991,239553.0
2021-04-15 14:35:00,57.08,57.15,57.06,57.14,388142.0,48.2906,48.3499,48.2737,48.3414,388142.0
2021-04-15 14:40:00,57.14,57.17,57.1,57.11,267994.0,48.3414,48.3668,48.3076,48.316,267994.0
2021-04-15 14:45:00,57.12,57.13,57.06,57.08,176038.0,48.3245,48.3329,48.2737,48.2906,176038.0
2021-04-15 14:50:00,57.08,57.13,57.07,57.13,164182.0,48.2906,48.3329,48.2822,48.3329,164182.0
2021-04-15 14:55:00,57.12,57.13,57.04,57.07,181252.0,48.3245,48.3329,48.2568,48.2822,181252.0
2021-04-15 15:00:00,57.06,57.11,57.05,57.07,154382.0,48.2737,48.316,48.2653,48.2822,154382.0
2021-04-15 15:05:00,57.07,57.09,57.04,57.04,180763.0,48.2822,48.2991,48.2568,48.2568,180763.0
2021-04-15 15:10:00,57.04,57.04,56.92,56.97,178064.0,48.2568,48.2568,48.1553,48.1976,178064.0
2021-04-15 15:15:00,56.97,57.0,56.94,56.99,214040.0,48.1976,48.223,48.1722,48.2145,214040.0
2021-04-15 15:20:00,56.99,56.99,56.84,56.87,269935.0,48.2145,48.2145,48.0876,48.113,269935.0
2021-04-15 15:25:00,56.87,56.89,56.81,56.83,232447.0,48.113,48.1299,48.0622,48.0791,232447.0
2021-04-15 15:30:00,56.82,56.88,56.82,56.84,229476.0,48.0707,48.1214,48.0707,48.0876,229476.0
2021-04-15 15:35:00,56.84,56.88,56.81,56.86,221392.0,48.0876,48.1214,48.0622,48.1045,221392.0
2021-04-15 15:40:00,56.86,56.97,56.84,56.97,405033.0,48.1045,48.1976,48.0876,48.1976,405033.0
2021-04-15 15:45:00,56.97,57.08,56.92,56.95,495988.0,48.1976,48.2906,48.1553,48.1807,495988.0
2021-04-15 15:50:00,56.96,57.0,56.89,56.91,371939.0,48.1891,48.223,48.1299,48.1468,371939.0
2021-04-15 15:55:00,56.91,57.01,56.9,56.98,770755.0,48.1468,48.2314,48.1384,48.206,770755.0
2021-04-16 09:30:00,57.36,57.62,57.21,57.6,1488782.0,48.5275,48.7475,48.4006,48.7306,1488782.0
2021-04-16 09:35:00,57.61,57.68,57.42,57.44,399591.0,48.739,48.7983,48.5783,48.5952,399591.0
2021-04-16 09:40:00,57.43,57.43,57.09,57.12,365001.0,48.5867,48.5867,48.2991,48.3245,365001.0
2021-04-16 09:45:00,57.12,57.23,56.87,56.89,356884.0,48.3245,48.4175,48.113,48.1299,356884.0
2021-04-16 09:50:00,56.88,56.9,56.67,56.7,316070.0,48.1214,48.1384,47.9438,47.9692,316070.0
2021-04-16 09:55:00,56.69,56.8,56.66,56.71,267546.0,47.9607,48.0538,47.9353,47.9776,267546.0
2021-04-16 10:00:00,56.71,56.73,56.58,56.64,295211.0,47.9776,47.9945,47.8676,47.9184,295211.0
2021-04-16 10:05:00,56.64,56.68,56.54,56.59,330306.0,47.9184,47.9522,47.8338,47.8761,330306.0
2021-04-16 10:10:00,56.59,56.7,56.5,56.53,422184.0,47.8761,47.9692,47.8,47.8253,422184.0
2021-04-16 10:15:00,56.53,56.56,56.44,56.54,333736.0,47.8253,47.8507,47.7492,47.8338,333736.0
2021-04-16 10:20:00,56.54,56.66,56.52,56.65,456325.0,47.8338,47.9353,47.8169,47.9269,456325.0
2021-04-16 10:25:00,56.65,56.71,56.59,56.63,329242.0,47.9269,47.9776,47.8761,47.9099,329242.0
2021-04-16 10:30:00,56.63,56.65,56.51,56.53,247248.0,47.9099,47.9269,47.8084,47.8253,247248.0
2021-04-16 10:35:00,56.53,56.84,56.5,56.84,507745.0,47.8253,48.0876,47.8,48.0876,507745.0
2021-04-16 10:40:00,56.84,56.92,56.8,56.86,250734.0,48.0876,48.1553,48.0538,48.1045,250734.0
2021-04-16 10:45:00,56.86,56.94,56.79,56.87,252085.0,48.1045,48.1722,48.0453,48.113,252085.0
2021-04-16 10:50:00,56.87,56.91,56.79,56.91,202946.0,48.113,48.1468,48.0453,48.1468,202946.0
2021-04-16 10:55:00,56.91,56.93,56.78,56.78,205020.0,48.1468,48.1637,48.0368,48.0368,205020.0
2021-04-16 11:00:00,56.77,56.97,56.76,56.96,207895.0,48.0284,48.1976,48.0199,48.1891,207895.0
2021-04-16 11:05:00,56.96,57.0,56.89,56.91,193285.0,48.1891,48.223,48.1299,48.1468,193285.0
2021-04-16 11:10:00,56.91,56.98,56.83,56.93,188784.0,48.1468,48.206,48.0791,48.1637,188784.0
2021-04-16 11:15:00,56.93,57.03,56.9,56.93,195728.0,48.1637,48.2483,48.1384,48.1637,195728.0
2021-04-16 11:20:00,56.93,57.03,56.92,57.02,148821.0,48.1637,48.2483,48.1553,48.2399,148821.0
2021-04-16 11:25:00,57.02,57.07,56.99,56.99,163757.0,48.2399,48.2822,48.2145,48.2145,163757.0
2021-04-16 11:30:00,56.99,57.02,56.95,56.99,186806.0,48.2145,48.2399,48.1807,48.2145,186806.0
2021-04-16 11:35:00,56.99,57.0,56.94,56.95,186341.0,48.2145,48.223,48.1722,48.1807,186341.0
2021-04-16 11:40:00,56.96,57.0,56.87,56.9,163492.0,48.1891,48.223,48.113,48.1384,163492.0
2021-04-16 11:45:00,56.9,56.95,56.84,56.94,176538.0,48.1384,48.1807,48.0876,48.1722,176538.0
2021-04-16 11:50:00,56.94,56.96,56.87,56.88,177203.0,48.1722,48.1891,48.113,48.1214,177203.0
2021-04-16 11:55:00,56.88,56.88,56.8,56.8,161361.0,48.1214,48.1214,48.0538,48.0538,161361.0
2021-04-16 12:00:00,56.8,56.89,56.8,56.86,148319.0,48.0538,48.1299,48.0538,48.1045,148319.0
2021-04-16 12:05:00,56.86,56.9,56.81,56.82,140161.0,48.1045,48.1384,48.0622,48.0707,140161.0
2021-04-16 12:10:00,56.82,56.86,56.78,56.83,159993.0,48.0707,48.1045,48.0368,48.0791,159993.0
2021-04-16 12:15:00,56.82,56.85,56.79,56.82,129163.0,48.0707,48.0961,48.0453,48.0707,129163.0
2021-04-16 12:20:00,56.82,56.87,56.79,56.8,112906.0,48.0707,48.113,48.0453,48.0538,112906.0
2021-04-16 12:25:00,56.79,56.83,56.75,56.82,159962.0,48.0453,48.0791,48.0115,48.0707,159962.0
2021-04-16 12:30:00,56.82,56.82,56.77,56.79,144339.0,48.0707,48.0707,48.0284,48.0453,144339.0
2021-04-16 12:35:00,56.79,56.81,56.75,56.78,121532.0,48.0453,48.0622,48.0115,48.0368,121532.0
2021-04-16 12:40:00,56.78,56.8,56.74,56.76,169512.0,48.0368,48.0538,48.003,48.0199,169512.0
2021-04-16 12:45:00,56.76,56.78,56.7,56.78,162497.0,48.0199,48.0368,47.9692,48.0368,162497.0
2021-04-16 12:50:00,56.77,56.78,56.71,56.75,130601.0,48.0284,48.0368,47.9776,48.0115,130601.0
2021-04-16 12:55:00,56.74,56.77,56.68,56.69,133450.0,48.003,48.0284,47.9522,47.9607,133450.0
2021-04-16 13:00:00,56.68,56.71,56.63,56.64,147433.0,47.9522,47.9776,47.9099,47.9184,147433.0
2021-04-16 13:05:00,56.64,56.71,56.63,56.69,121415.0,47.9184,47.9776,47.9099,47.9607,121415.0
2021-04-16 13:10:00,56.69,56.72,56.66,56.7,124157.0,47.9607,47.9861,47.9353,47.9692,124157.0
2021-04-16 13:15:00,56.7,56.7,56.65,56.66,166900.0,47.9692,47.9692,47.9269,47.9353,166900.0
2021-04-16 13:20:00,56.66,56.68,56.64,56.66,146928.0,47.9353,47.9522,47.9184,47.9353,146928.0
2021-04-16 13:25:00,56.65,56.69,56.62,56.63,206135.0,47.9269,47.9607,47.9015,47.9099,206135.0
2021-04-16 13:30:00,56.64,56.74,56.63,56.72,182979.0,47.9184,48.003,47.9099,47.9861,182979.0
2021-04-16 13:35:00,56.71,56.75,56.7,56.74,127174.0,47.9776,48.0115,47.9692,48.003,127174.0
2021-04-16 13:40:00,56.73,56.8,56.73,56.79,128297.0,47.9945,48.0538,47.9945,48.0453,128297.0
2021-04-16 13:45:00,56.79,56.82,56.75,56.78,100750.0,48.0453,48.0707,48.0115,48.0368,100750.0
2021-04-16 13:50:00,56.78,56.8,56.74,56.76,113234.0,48.0368,48.0538,48.003,48.0199,113234.0
2021-04-16 13:55:00,56.76,56.76,56.7,56.71,133654.0,48.0199,48.0199,47.9692,47.9776,133654.0
2021-04-16 14:00:00,56.71,56.8,56.68,56.79,256618.0,47.9776,48.0538,47.9522,48.0453,256618.0
2021-04-16 14:05:00,56.78,56.81,56.72,56.75,142047.0,48.0368,48.0622,47.9861,48.0115,142047.0
2021-04-16 14:10:00,56.75,56.77,56.72,56.76,165316.0,48.0115,48.0284,47.9861,48.0199,165316.0
2021-04-16 14:15:00,56.76,56.77,56.71,56.73,116753.0,48.0199,48.0284,47.9776,47.9945,116753.0
2021-04-16 14:20:00,56.73,56.74,56.7,56.74,125933.0,47.9945,48.003,47.9692,48.003,125933.0
2021-04-16 14:25:00,56.73,56.75,56.7,56.72,82714.0,47.9945,48.0115,47.9692,47.9861,82714.0
2021-04-16 14:30:00,56.72,56.74,56.69,56.74,107058.0,47.9861,48.003,47.9607,48.003,107058.0
2021-04-16 14:35:00,56.73,56.75,56.69,56.7,111450.0,47.9945,48.0115,47.9607,47.9692,111450.0
2021-04-16 14:40:00,56.69,56.71,56.65,56.69,112864.0,47.9607,47.9776,47.9269,47.9607,112864.0
2021-04-16 14:45:00,56.69,56.75,56.69,56.72,145383.0,47.9607,48.0115,47.9607,47.9861,145383.0
2021-04-16 14:50:00,56.72,56.81,56.72,56.8,127198.0,47.9861,48.0622,47.9861,48.0538,127198.0
2021-04-16 14:55:00,56.81,56.84,56.8,56.81,115330.0,48.0622,48.0876,48.0538,48.0622,115330.0
2021-04-16 15:00:00,56.81,56.83,56.72,56.73,166810.0,48.0622,48.0791,47.9861,47.9945,166810.0
2021-04-16 15:05:00,56.72,56.76,56.7,56.71,138367.0,47.9861,48.0199,47.9692,47.9776,138367.0
2021-04-16 15:10:00,56.71,56.74,56.68,56.68,178272.0,47.9776,48.003,47.9522,47.9522,178272.0
2021-04-16 15:15:00,56.68,56.69,56.63,56.65,161349.0,47.9522,47.9607,47.9099,47.9269,161349.0
2021-04-16 15:20:00,56.64,56.68,56.61,56.66,251432.0,47.9184,47.9522,47.893,47.9353,251432.0
2021-04-16 15:25:00,56.67,56.69,56.65,56.69,121989.0,47.9438,47.9607,47.9269,47.9607,121989.0
2021-04-16 15:30:00,56.69,56.71,56.63,56.67,149705.0,47.9607,47.9776,47.9099,47.9438,149705.0
2021-04-16 15:35:00,56.66,56.7,56.64,56.68,169589.0,47.9353,47.9692,47.9184,47.9522,169589.0
2021-04-16 15:40:00,56.67,56.7,56.65,56.65,208106.0,47.9438,47.9692,47.9269,47.9269,208106.0
2021-04-16 15:45:00,56.65,56.71,56.62,56.68,382975.0,47.9269,47.9776,47.9015,47.9522,382975.0
2021-04-16 15:50:00,56.68,56.72,56.62,56.65,523931.0,47.9522,47.9861,47.9015,47.9269,523931.0
2021-04-16 15:55:00,56.66,56.74,56.64,56.68,986343.0,47.9353,48.003,47.9184,47.9522,986343.0
2021-04-19 09:30:00,56.75,57.14,56.68,56.89,662444.0,48.0115,48.3414,47.9522,48.1299,662444.0
2021-04-19 09:35:00,56.89,57.08,56.83,56.93,443578.0,48.1299,48.2906,48.0791,48.1637,443578.0
2021-04-19 09:40:00,56.94,56.94,56.77,56.81,304853.0,48.1722,48.1722,48.0284,48.0622,304853.0
2021-04-19 09:45:00,56.81,56.96,56.7,56.88,331261.0,48.0622,48.1891,47.9692,48.1214,331261.0
2021-04-19 09:50:00,56.87,57.03,56.84,56.95,290907.0,48.113,48.2483,48.0876,48.1807,290907.0
2021-04-19 09:55:00,56.96,57.05,56.91,56.99,258949.0,48.1891,48.2653,48.1468,48.2145,258949.0
2021-04-19 10:00:00,57.0,57.0,56.68,56.71,386690.0,48.223,48.223,47.9522,47.9776,386690.0
2021-04-19 10:05:00,56.7,56.7,56.52,56.55,312541.0,47.9692,47.9692,47.8169,47.8423,312541.0
2021-04-19 10:10:00,56.55,56.56,56.35,56.47,443183.0,47.8423,47.8507,47.6731,47.7746,443183.0
2021-04-19 10:15:00,56.47,56.52,56.39,56.42,282364.0,47.7746,47.8169,47.7069,47.7323,282364.0
2021-04-19 10:20:00,56.42,56.74,56.37,56.7,308419.0,47.7323,48.003,47.69,47.9692,308419.0
2021-04-19 10:25:00,56.7,56.81,56.66,56.79,211237.0,47.9692,48.0622,47.9353,48.0453,211237.0
2021-04-19 10:30:00,56.8,56.82,56.55,56.58,225176.0,48.0538,48.0707,47.8423,47.8676,225176.0
2021-04-19 10:35:00,56.59,56.63,56.45,56.46,211618.0,47.8761,47.9099,47.7577,47.7661,211618.0
2021-04-19 10:40:00,56.46,56.46,56.31,56.32,439137.0,47.7661,47.7661,47.6392,47.6477,439137.0
2021-04-19 10:45:00,56.32,56.32,56.12,56.15,254455.0,47.6477,47.6477,47.4785,47.5038,254455.0
2021-04-19 10:50:00,56.15,56.21,56.11,56.15,211065.0,47.5038,47.5546,47.47,47.5038,211065.0
2021-04-19 10:55:00,56.15,56.19,56.06,56.13,216499.0,47.5038,47.5377,47.4277,47.4869,216499.0
2021-04-19 11:00:00,56.12,56.18,56.09,56.1,204748.0,47.4785,47.5292,47.4531,47.4615,204748.0
2021-04-19 11:05:00,56.1,56.21,56.08,56.1,275369.0,47.4615,47.5546,47.4446,47.4615,275369.0
2021-04-19 11:10:00,56.09,56.1,55.96,55.98,502862.0,47.4531,47.4615,47.3431,47.36,502862.0
2021-04-19 11:15:00,55.98,56.2,55.97,56.18,330103.0,47.36,47.5461,47.3516,47.5292,330103.0
2021-04-19 11:20:00,56.18,56.27,56.17,56.24,164080.0,47.5292,47.6054,47.5208,47.58,164080.0
2021-04-19 11:25:00,56.24,56.46,56.2,56.42,185595.0,47.58,47.7661,47.5461,47.7323,185595.0
2021-04-19 11:30:00,56.43,56.51,56.41,56.42,239965.0,47.7407,47.8084,47.7238,47.7323,239965.0
2021-04-19 11:35:00,56.42,56.42,56.3,56.31,176396.0,47.7323,47.7323,47.6308,47.6392,176396.0
2021-04-19 11:40:00,56.31,56.32,56.16,56.23,126559.0,47.6392,47.6477,47.5123,47.5715,126559.0
2021-04-19 11:45:00,56.22,56.26,56.16,56.21,186058.0,47.5631,47.5969,47.5123,47.5546,186058.0
2021-04-19 11:50:00,56.2,56.36,56.2,56.26,157125.0,47.5461,47.6815,47.5461,47.5969,157125.0
2021-04-19 11:55:00,56.25,56.28,56.16,56.16,127419.0,47.5884,47.6138,47.5123,47.5123,127419.0
2021-04-19 12:00:00,56.16,56.29,56.16,56.23,169287.0,47.5123,47.6223,47.5123,47.5715,169287.0
2021-04-19 12:05:00,56.23,56.3,56.15,56.27,167639.0,47.5715,47.6308,47.5038,47.6054,167639.0
2021-04-19 12:10:00,56.27,56.32,56.21,56.22,159558.0,47.6054,47.6477,47.5546,47.5631,159558.0
2021-04-19 12:15:00,56.22,56.31,56.21,56.25,108217.0,47.5631,47.6392,47.5546,47.5884,108217.0
2021-04-19 12:20:00,56.26,56.28,56.2,56.25,115626.0,47.5969,47.6138,47.5461,47.5884,115626.0
2021-04-19 12:25:00,56.24,56.26,56.2,56.21,150317.0,47.58,47.5969,47.5461,47.5546,150317.0
2021-04-19 12:30:00,56.21,56.23,56.13,56.18,147225.0,47.5546,47.5715,47.4869,47.5292,147225.0
2021-04-19 12:35:00,56.17,56.23,56.14,56.18,143758.0,47.5208,47.5715,47.4954,47.5292,143758.0
2021-04-19 12:40:00,56.17,56.2,56.12,56.18,139662.0,47.5208,47.5461,47.4785,47.5292,139662.0
2021-04-19 12:45:00,56.18,56.23,56.1,56.21,179294.0,47.5292,47.5715,47.4615,47.5546,179294.0
2021-04-19 12:50:00,56.22,56.28,56.21,56.27,129253.0,47.5631,47.6138,47.5546,47.6054,129253.0
2021-04-19 12:55:00,56.27,56.28,56.19,56.19,135606.0,47.6054,47.6138,47.5377,47.5377,135606.0
2021-04-19 13:00:00,56.19,56.32,56.18,56.32,134001.0,47.5377,47.6477,47.5292,47.6477,134001.0
2021-04-19 13:05:00,56.32,56.34,56.21,56.22,89454.0,47.6477,47.6646,47.5546,47.5631,89454.0
2021-04-19 13:10:00,56.22,56.26,56.17,56.18,258804.0,47.5631,47.5969,47.5208,47.5292,258804.0
2021-04-19 13:15:00,56.19,56.26,56.18,56.19,129248.0,47.5377,47.5969,47.5292,47.5377,129248.0
2021-04-19 13:20:00,56.2,56.26,56.18,56.24,123522.0,47.5461,47.5969,47.5292,47.58,123522.0
2021-04-19 13:25:00,56.23,56.24,56.15,56.17,139351.0,47.5715,47.58,47.5038,47.5208,139351.0
2021-04-19 13:30:00,56.17,56.23,56.14,56.22,93155.0,47.5208,47.5715,47.4954,47.5631,93155.0
2021-04-19 13:35:00,56.23,56.29,56.22,56.29,93369.0,47.5715,47.6223,47.5631,47.6223,93369.0
2021-04-19 13:40:00,56.29,56.29,56.23,56.28,140333.0,47.6223,47.6223,47.5715,47.6138,140333.0
2021-04-19 13:45:00,56.28,56.3,56.21,56.22,114107.0,47.6138,47.6308,47.5546,47.5631,114107.0
2021-04-19 13:50:00,56.22,56.24,56.14,56.14,210226.0,47.5631,47.58,47.4954,47.4954,210226.0
2021-04-19 13:55:00,56.15,56.21,56.12,56.16,238229.0,47.5038,47.5546,47.4785,47.5123,238229.0
2021-04-19 14:00:00,56.15,56.2,56.14,56.16,189162.0,47.5038,47.5461,47.4954,47.5123,189162.0
2021-04-19 14:05:00,56.16,56.18,56.11,56.12,194552.0,47.5123,47.5292,47.47,47.4785,194552.0
2021-04-19 14:10:00,56.12,56.16,56.1,56.11,176258.0,47.4785,47.5123,47.4615,47.47,176258.0
2021-04-19 14:15:00,56.11,56.12,56.08,56.08,173829.0,47.47,47.4785,47.4446,47.4446,173829.0
2021-04-19 14:20:00,56.09,56.21,56.08,56.21,256192.0,47.4531,47.5546,47.4446,47.5546,256192.0
2021-04-19 14:25:00,56.21,56.28,56.2,56.22,138481.0,47.5546,47.6138,47.5461,47.5631,138481.0
2021-04-19 14:30:00,56.22,56.24,56.17,56.23,133382.0,47.5631,47.58,47.5208,47.5715,133382.0
2021-04-19 14:35:00,56.24,56.25,56.15,56.16,107737.0,47.58,47.5884,47.5038,47.5123,107737.0
2021-04-19 14:40:00,56.16,56.23,56.15,56.22,117934.0,47.5123,47.5715,47.5038,47.5631,117934.0
2021-04-19 14:45:00,56.23,56.29,56.2,56.27,227315.0,47.5715,47.6223,47.5461,47.6054,227315.0
2021-04-19 14:50:00,56.27,56.27,56.21,56.23,105180.0,47.6054,47.6054,47.5546,47.5715,105180.0
2021-04-19 14:55:00,56.23,56.24,56.17,56.19,137862.0,47.5715,47.58,47.5208,47.5377,137862.0
2021-04-19 15:00:00,56.2,56.27,56.18,56.27,120854.0,47.5461,47.6054,47.5292,47.6054,120854.0
2021-04-19 15:05:00,56.27,56.35,56.26,56.32,196286.0,47.6054,47.6731,47.5969,47.6477,196286.0
2021-04-19 15:10:00,56.32,56.33,56.26,56.27,184379.0,47.6477,47.6561,47.5969,47.6054,184379.0
2021-04-19 15:15:00,56.27,56.3,56.16,56.17,154094.0,47.6054,47.6308,47.5123,47.5208,154094.0
2021-04-19 15:20:00,56.17,56.19,56.14,56.18,196451.0,47.5208,47.5377,47.4954,47.5292,196451.0
2021-04-19 15:25:00,56.18,56.22,56.17,56.21,142860.0,47.5292,47.5631,47.5208,47.5546,142860.0
2021-04-19 15:30:00,56.2,56.29,56.19,56.27,209823.0,47.5461,47.6223,47.5377,47.6054,209823.0
2021-04-19 15:35:00,56.27,56.32,56.24,56.31,197986.0,47.6054,47.6477,47.58,47.6392,197986.0
2021-04-19 15:40:00,56.32,56.39,56.31,56.38,187171.0,47.6477,47.7069,47.6392,47.6984,187171.0
2021-04-19 15:45:00,56.38,56.39,56.31,56.34,247949.0,47.6984,47.7069,47.6392,47.6646,247949.0
2021-04-19 15:50:00,56.33,56.37,56.3,56.36,412879.0,47.6561,47.69,47.6308,47.6815,412879.0
2021-04-19 15:55:00,56.36,56.49,56.34,56.49,900118.0,47.6815,47.7915,47.6646,47.7915,900118.0
2021-04-20 09:30:00,56.47,56.47,55.88,55.92,923071.0,47.7746,47.7746,47.2754,47.3093,923071.0
2021-04-20 09:35:00,55.93,55.94,55.83,55.88,346497.0,47.3177,47.3262,47.2331,47.2754,346497.0
2021-04-20 09:40:00,55.88,55.88,55.53,55.61,491544.0,47.2754,47.2754,46.9793,47.047,491544.0
2021-04-20 09:45:00,55.62,55.65,55.51,55.63,408650.0,47.0555,47.0808,46.9624,47.0639,408650.0
2021-04-20 09:50:00,55.63,55.63,55.35,55.53,399527.0,47.0639,47.0639,46.827,46.9793,399527.0
2021-04-20 09:55:00,55.53,55.63,55.37,55.41,323662.0,46.9793,47.0639,46.844,46.8778,323662.0
2021-04-20 10:00:00,55.4,55.5,55.27,55.31,331685.0,46.8693,46.9539,46.7594,46.7932,331685.0
2021-04-20 10:05:00,55.3,55.56,55.29,55.4,248660.0,46.7847,47.0047,46.7763,46.8693,248660.0
2021-04-20 10:10:00,55.4,55.53,55.39,55.45,183564.0,46.8693,46.9793,46.8609,46.9116,183564.0
2021-04-20 10:15:00,55.44,55.59,55.41,55.56,250581.0,46.9032,47.0301,46.8778,47.0047,250581.0
2021-04-20 10:20:00,55.55,55.56,55.4,55.43,239783.0,46.9962,47.0047,46.8693,46.8947,239783.0
2021-04-20 10:25:00,55.44,55.65,55.43,55.61,234357.0,46.9032,47.0808,46.8947,47.047,234357.0
2021-04-20 10:30:00,55.61,55.64,55.35,55.38,219412.0,47.047,47.0724,46.827,46.8524,219412.0
2021-04-20 10:35:00,55.38,55.4,55.24,55.27,379258.0,46.8524,46.8693,46.734,46.7594,379258.0
2021-04-20 10:40:00,55.27,55.27,55.09,55.09,362945.0,46.7594,46.7594,46.6071,46.6071,362945.0
2021-04-20 10:45:00,55.09,55.11,54.98,55.02,714263.0,46.6071,46.624,46.514,46.5478,714263.0
2021-04-20 10:50:00,55.02,55.08,54.84,54.85,468896.0,46.5478,46.5986,46.3956,46.404,468896.0
2021-04-20 10:55:00,54.84,55.09,54.78,54.99,442289.0,46.3956,46.6071,46.3448,46.5225,442289.0
2021-04-20 11:00:00,54.98,55.0,54.83,54.99,319706.0,46.514,46.5309,46.3871,46.5225,319706.0
2021-04-20 11:05:00,54.98,55.01,54.92,54.97,153176.0,46.514,46.5394,46.4632,46.5055,153176.0
2021-04-20 11:10:00,54.97,54.97,54.89,54.94,185620.0,46.5055,46.5055,46.4379,46.4802,185620.0
2021-04-20 11:15:00,54.94,55.0,54.86,54.87,205530.0,46.4802,46.5309,46.4125,46.4209,205530.0
2021-04-20 11:20:00,54.87,54.88,54.81,54.82,183060.0,46.4209,46.4294,46.3702,46.3786,183060.0
2021-04-20 11:25:00,54.82,55.0,54.81,54.95,237783.0,46.3786,46.5309,46.3702,46.4886,237783.0
2021-04-20 11:30:00,54.95,55.03,54.86,55.01,269836.0,46.4886,46.5563,46.4125,46.5394,269836.0
2021-04-20 11:35:00,55.0,55.01,54.84,54.89,192538.0,46.5309,46.5394,46.3956,46.4379,192538.0
2021-04-20 11:40:00,54.89,55.13,54.88,55.09,214679.0,46.4379,46.6409,46.4294,46.6071,214679.0
2021-04-20 11:45:00,55.1,55.15,55.05,55.14,173589.0,46.6155,46.6578,46.5732,46.6494,173589.0
2021-04-20 11:50:00,55.14,55.2,55.04,55.19,185319.0,46.6494,46.7001,46.5648,46.6917,185319.0
2021-04-20 11:55:00,55.18,55.18,55.1,55.13,118788.0,46.6832,46.6832,46.6155,46.6409,118788.0
2021-04-20 12:00:00,55.14,55.17,55.08,55.15,155080.0,46.6494,46.6748,46.5986,46.6578,155080.0
2021-04-20 12:05:00,55.15,55.18,55.08,55.12,101156.0,46.6578,46.6832,46.5986,46.6325,101156.0
2021-04-20 12:10:00,55.12,55.27,55.11,55.23,203694.0,46.6325,46.7594,46.624,46.7255,203694.0
2021-04-20 12:15:00,55.22,55.28,55.22,55.24,119270.0,46.7171,46.7678,46.7171,46.734,119270.0
2021-04-20 12:20:00,55.23,55.29,55.21,55.28,84225.0,46.7255,46.7763,46.7086,46.7678,84225.0
2021-04-20 12:25:00,55.28,55.32,55.21,55.22,93568.0,46.7678,46.8017,46.7086,46.7171,93568.0
2021-04-20 12:30:00,55.23,55.31,55.21,55.26,119277.0,46.7255,46.7932,46.7086,46.7509,119277.0
2021-04-20 12:35:00,55.27,55.28,55.14,55.14,100746.0,46.7594,46.7678,46.6494,46.6494,100746.0
2021-04-20 12:40:00,55.15,55.22,55.13,55.17,126954.0,46.6578,46.7171,46.6409,46.6748,126954.0
2021-04-20 12:45:00,55.18,55.21,55.16,55.2,78642.0,46.6832,46.7086,46.6663,46.7001,78642.0
2021-04-20 12:50:00,55.2,55.22,55.15,55.16,98317.0,46.7001,46.7171,46.6578,46.6663,98317.0
2021-04-20 12:55:00,55.16,55.31,55.15,55.3,99078.0,46.6663,46.7932,46.6578,46.7847,99078.0
2021-04-20 13:00:00,55.3,55.3,55.2,55.21,97759.0,46.7847,46.7847,46.7001,46.7086,97759.0
2021-04-20 13:05:00,55.21,55.31,55.2,55.25,135011.0,46.7086,46.7932,46.7001,46.7424,135011.0
2021-04-20 13:10:00,55.25,55.3,55.2,55.27,86826.0,46.7424,46.7847,46.7001,46.7594,86826.0
2021-04-20 13:15:00,55.27,55.34,55.25,55.34,80421.0,46.7594,46.8186,46.7424,46.8186,80421.0
2021-04-20 13:20:00,55.34,55.34,55.25,55.26,95486.0,46.8186,46.8186,46.7424,46.7509,95486.0
2021-04-20 13:25:00,55.26,55.28,55.19,55.22,103155.0,46.7509,46.7678,46.6917,46.7171,103155.0
2021-04-20 13:30:00,55.21,55.26,55.18,55.23,107569.0,46.7086,46.7509,46.6832,46.7255,107569.0
2021-04-20 13:35:00,55.23,55.24,55.14,55.16,173122.0,46.7255,46.734,46.6494,46.6663,173122.0
2021-04-20 13:40:00,55.16,55.22,55.12,55.21,125604.0,46.6663,46.7171,46.6325,46.7086,125604.0
2021-04-20 13:45:00,55.21,55.25,55.16,55.23,93669.0,46.7086,46.7424,46.6663,46.7255,93669.0
2021-04-20 13:50:00,55.23,55.31,55.22,55.3,134357.0,46.7255,46.7932,46.7171,46.7847,134357.0
2021-04-20 13:55:00,55.3,55.38,55.29,55.38,93714.0,46.7847,46.8524,46.7763,46.8524,93714.0
2021-04-20 14:00:00,55.37,55.4,55.31,55.38,100872.0,46.844,46.8693,46.7932,46.8524,100872.0
2021-04-20 14:05:00,55.38,55.41,55.36,55.39,81598.0,46.8524,46.8778,46.8355,46.8609,81598.0
2021-04-20 14:10:00,55.39,55.39,55.3,55.31,106480.0,46.8609,46.8609,46.7847,46.7932,106480.0
2021-04-20 14:15:00,55.31,55.38,55.31,55.37,67131.0,46.7932,46.8524,46.7932,46.844,67131.0
2021-04-20 14:20:00,55.38,55.44,55.32,55.35,95861.0,46.8524,46.9032,46.8017,46.827,95861.0
2021-04-20 14:25:00,55.34,55.36,55.27,55.3,114550.0,46.8186,46.8355,46.7594,46.7847,114550.0
2021-04-20 14:30:00,55.3,55.3,55.17,55.17,262569.0,46.7847,46.7847,46.6748,46.6748,262569.0
2021-04-20 14:35:00,55.17,55.22,55.16,55.18,128921.0,46.6748,46.7171,46.6663,46.6832,128921.0
2021-04-20 14:40:00,55.18,55.23,55.15,55.23,84430.0,46.6832,46.7255,46.6578,46.7255,84430.0
2021-04-20 14:45:00,55.22,55.25,55.19,55.24,93801.0,46.7171,46.7424,46.6917,46.734,93801.0
2021-04-20 14:50:00,55.23,55.29,55.2,55.23,94410.0,46.7255,46.7763,46.7001,46.7255,94410.0
2021-04-20 14:55:00,55.23,55.23,55.16,55.17,90166.0,46.7255,46.7255,46.6663,46.6748,90166.0
2021-04-20 15:00:00,55.17,55.27,55.17,55.26,118473.0,46.6748,46.7594,46.6748,46.7509,118473.0
2021-04-20 15:05:00,55.25,55.3,55.24,55.29,143186.0,46.7424,46.7847,46.734,46.7763,143186.0
2021-04-20 15:10:00,55.3,55.33,55.28,55.33,94664.0,46.7847,46.8101,46.7678,46.8101,94664.0
2021-04-20 15:15:00,55.33,55.34,55.24,55.25,155627.0,46.8101,46.8186,46.734,46.7424,155627.0
2021-04-20 15:20:00,55.24,55.28,55.21,55.25,236335.0,46.734,46.7678,46.7086,46.7424,236335.0
2021-04-20 15:25:00,55.25,55.26,55.17,55.19,163070.0,46.7424,46.7509,46.6748,46.6917,163070.0
2021-04-20 15:30:00,55.2,55.25,55.15,55.25,191852.0,46.7001,46.7424,46.6578,46.7424,191852.0
2021-04-20 15:35:00,55.25,55.32,55.22,55.26,207810.0,46.7424,46.8017,46.7171,46.7509,207810.0
2021-04-20 15:40:00,55.26,55.35,55.26,55.33,198156.0,46.7509,46.827,46.7509,46.8101,198156.0
2021-04-20 15:45:00,55.33,55.34,55.25,55.3,300293.0,46.8101,46.8186,46.7424,46.7847,300293.0
2021-04-20 15:50:00,55.3,55.42,55.28,55.38,481427.0,46.7847,46.8863,46.7678,46.8524,481427.0
2021-04-20 15:55:00,55.38,55.42,55.27,55.29,1005152.0,46.8524,46.8863,46.7594,46.7763,1005152.0
2021-04-21 09:30:00,54.5,55.0,54.3,54.87,746249.0,46.1079,46.5309,45.9387,46.4209,746249.0
2021-04-21 09:35:00,54.87,55.1,54.83,55.09,250917.0,46.4209,46.6155,46.3871,46.6071,250917.0
2021-04-21 09:40:00,55.09,55.3,55.06,55.13,358798.0,46.6071,46.7847,46.5817,46.6409,358798.0
2021-04-21 09:45:00,55.14,55.29,55.11,55.26,265419.0,46.6494,46.7763,46.624,46.7509,265419.0
2021-04-21 09:50:00,55.27,55.32,55.18,55.29,182482.0,46.7594,46.8017,46.6832,46.7763,182482.0
2021-04-21 09:55:00,55.29,55.3,55.1,55.17,215959.0,46.7763,46.7847,46.6155,46.6748,215959.0
2021-04-21 10:00:00,55.18,55.46,55.17,55.4,317608.0,46.6832,46.9201,46.6748,46.8693,317608.0
2021-04-21 10:05:00,55.4,55.55,55.36,55.41,278636.0,46.8693,46.9962,46.8355,46.8778,278636.0
2021-04-21 10:10:00,55.41,55.53,55.34,55.5,259363.0,46.8778,46.9793,46.8186,46.9539,259363.0
2021-04-21 10:15:00,55.49,55.62,55.4,55.62,252923.0,46.9455,47.0555,46.8693,47.0555,252923.0
2021-04-21 10:20:00,55.62,55.75,55.59,55.74,267943.0,47.0555,47.1654,47.0301,47.157,267943.0
2021-04-21 10:25:00,55.75,55.8,55.57,55.67,205449.0,47.1654,47.2077,47.0132,47.0978,205449.0
2021-04-21 10:30:00,55.67,55.78,55.64,55.77,234216.0,47.0978,47.1908,47.0724,47.1824,234216.0
2021-04-21 10:35:00,55.77,55.86,55.76,55.78,244498.0,47.1824,47.2585,47.1739,47.1908,244498.0
2021-04-21 10:40:00,55.78,55.87,55.73,55.85,182440.0,47.1908,47.267,47.1485,47.25,182440.0
2021-04-21 10:45:00,55.85,55.92,55.82,55.88,153205.0,47.25,47.3093,47.2247,47.2754,153205.0
2021-04-21 10:50:00,55.89,55.91,55.8,55.87,151945.0,47.2839,47.3008,47.2077,47.267,151945.0
2021-04-21 10:55:00,55.88,55.95,55.77,55.81,174875.0,47.2754,47.3346,47.1824,47.2162,174875.0
2021-04-21 11:00:00,55.81,55.9,55.78,55.89,122195.0,47.2162,47.2923,47.1908,47.2839,122195.0
2021-04-21 11:05:00,55.88,55.9,55.76,55.8,124564.0,47.2754,47.2923,47.1739,47.2077,124564.0
2021-04-21 11:10:00,55.8,55.81,55.65,55.67,131860.0,47.2077,47.2162,47.0808,47.0978,131860.0
2021-04-21 11:15:00,55.67,55.74,55.65,55.7,144489.0,47.0978,47.157,47.0808,47.1231,144489.0
2021-04-21 11:20:00,55.7,55.75,55.62,55.68,194078.0,47.1231,47.1654,47.0555,47.1062,194078.0
2021-04-21 11:25:00,55.68,55.72,55.58,55.69,166519.0,47.1062,47.1401,47.0216,47.1147,166519.0
2021-04-21 11:30:00,55.69,55.74,55.64,55.69,143475.0,47.1147,47.157,47.0724,47.1147,143475.0
2021-04-21 11:35:00,55.69,55.71,55.62,55.69,81755.0,47.1147,47.1316,47.0555,47.1147,81755.0
2021-04-21 11:40:00,55.69,55.78,55.66,55.76,88131.0,47.1147,47.1908,47.0893,47.1739,88131.0
2021-04-21 11:45:00,55.77,55.78,55.71,55.73,61648.0,47.1824,47.1908,47.1316,47.1485,61648.0
2021-04-21 11:50:00,55.73,55.82,55.73,55.8,81965.0,47.1485,47.2247,47.1485,47.2077,81965.0
2021-04-21 11:55:00,55.8,55.82,55.76,55.77,84123.0,47.2077,47.2247,47.1739,47.1824,84123.0
2021-04-21 12:00:00,55.78,55.96,55.77,55.95,267670.0,47.1908,47.3431,47.1824,47.3346,267670.0
2021-04-21 12:05:00,55.94,55.97,55.87,55.88,172166.0,47.3262,47.3516,47.267,47.2754,172166.0
2021-04-21 12:10:00,55.89,55.94,55.87,55.88,108389.0,47.2839,47.3262,47.267,47.2754,108389.0
2021-04-21 12:15:00,55.89,55.92,55.88,55.92,82221.0,47.2839,47.3093,47.2754,47.3093,82221.0
2021-04-21 12:20:00,55.92,55.96,55.9,55.95,73922.0,47.3093,47.3431,47.2923,47.3346,73922.0
2021-04-21 12:25:00,55.94,55.96,55.88,55.88,64159.0,47.3262,47.3431,47.2754,47.2754,64159.0
2021-04-21 12:30:00,55.9,55.97,55.89,55.96,78724.0,47.2923,47.3516,47.2839,47.3431,78724.0
2021-04-21 12:35:00,55.96,56.13,55.96,56.12,387830.0,47.3431,47.4869,47.3431,47.4785,387830.0
2021-04-21 12:40:00,56.11,56.12,56.03,56.05,148069.0,47.47,47.4785,47.4023,47.4192,148069.0
2021-04-21 12:45:00,56.04,56.08,56.02,56.02,114624.0,47.4108,47.4446,47.3939,47.3939,114624.0
2021-04-21 12:50:00,56.03,56.03,55.9,55.95,111819.0,47.4023,47.4023,47.2923,47.3346,111819.0
2021-04-21 12:55:00,55.95,56.04,55.92,56.02,100731.0,47.3346,47.4108,47.3093,47.3939,100731.0
2021-04-21 13:00:00,56.03,56.05,55.94,55.95,141936.0,47.4023,47.4192,47.3262,47.3346,141936.0
2021-04-21 13:05:00,55.96,55.97,55.83,55.85,184651.0,47.3431,47.3516,47.2331,47.25,184651.0
2021-04-21 13:10:00,55.85,55.86,55.77,55.82,233749.0,47.25,47.2585,47.1824,47.2247,233749.0
2021-04-21 13:15:00,55.81,55.86,55.77,55.85,92445.0,47.2162,47.2585,47.1824,47.25,92445.0
2021-04-21 13:20:00,55.84,55.92,55.84,55.9,107301.0,47.2416,47.3093,47.2416,47.2923,107301.0
2021-04-21 13:25:00,55.9,55.9,55.82,55.84,52645.0,47.2923,47.2923,47.2247,47.2416,52645.0
2021-04-21 13:30:00,55.85,55.87,55.82,55.85,105313.0,47.25,47.267,47.2247,47.25,105313.0
2021-04-21 13:35:00,55.85,55.85,55.77,55.82,83825.0,47.25,47.25,47.1824,47.2247,83825.0
2021-04-21 13:40:00,55.83,55.84,55.79,55.81,58233.0,47.2331,47.2416,47.1993,47.2162,58233.0
2021-04-21 13:45:00,55.81,55.93,55.8,55.92,145130.0,47.2162,47.3177,47.2077,47.3093,145130.0
2021-04-21 13:50:00,55.91,55.92,55.85,55.87,80561.0,47.3008,47.3093,47.25,47.267,80561.0
2021-04-21 13:55:00,55.87,55.93,55.86,55.92,62414.0,47.267,47.3177,47.2585,47.3093,62414.0
2021-04-21 14:00:00,55.92,56.03,55.92,55.95,118177.0,47.3093,47.4023,47.3093,47.3346,118177.0
2021-04-21 14:05:00,55.95,56.02,55.88,55.89,74539.0,47.3346,47.3939,47.2754,47.2839,74539.0
2021-04-21 14:10:00,55.88,55.93,55.86,55.91,80866.0,47.2754,47.3177,47.2585,47.3008,80866.0
2021-04-21 14:15:00,55.91,55.95,55.86,55.95,89989.0,47.3008,47.3346,47.2585,47.3346,89989.0
2021-04-21 14:20:00,55.95,55.95,55.89,55.9,99019.0,47.3346,47.3346,47.2839,47.2923,99019.0
2021-04-21 14:25:00,55.9,55.98,55.88,55.89,90730.0,47.2923,47.36,47.2754,47.2839,90730.0
2021-04-21 14:30:00,55.89,55.92,55.87,55.9,81779.0,47.2839,47.3093,47.267,47.2923,81779.0
2021-04-21 14:35:00,55.89,56.02,55.89,56.0,170014.0,47.2839,47.3939,47.2839,47.3769,170014.0
2021-04-21 14:40:00,56.01,56.02,55.94,55.97,116588.0,47.3854,47.3939,47.3262,47.3516,116588.0
2021-04-21 14:45:00,55.98,56.0,55.91,55.93,129032.0,47.36,47.3769,47.3008,47.3177,129032.0
2021-04-21 14:50:00,55.93,55.97,55.89,55.94,145037.0,47.3177,47.3516,47.2839,47.3262,145037.0
2021-04-21 14:55:00,55.94,55.98,55.93,55.96,125461.0,47.3262,47.36,47.3177,47.3431,125461.0
2021-04-21 15:00:00,55.96,56.0,55.95,55.96,135766.0,47.3431,47.3769,47.3346,47.3431,135766.0
2021-04-21 15:05:00,55.96,55.99,55.95,55.96,100922.0,47.3431,47.3685,47.3346,47.3431,100922.0
2021-04-21 15:10:00,55.96,55.99,55.95,55.96,162270.0,47.3431,47.3685,47.3346,47.3431,162270.0
2021-04-21 15:15:00,55.96,55.97,55.92,55.93,122533.0,47.3431,47.3516,47.3093,47.3177,122533.0
2021-04-21 15:20:00,55.94,55.95,55.86,55.91,103051.0,47.3262,47.3346,47.2585,47.3008,103051.0
2021-04-21 15:25:00,55.91,55.94,55.87,55.9,82083.0,47.3008,47.3262,47.267,47.2923,82083.0
2021-04-21 15:30:00,55.89,56.0,55.86,56.0,231683.0,47.2839,47.3769,47.2585,47.3769,231683.0
2021-04-21 15:35:00,55.99,56.03,55.97,56.0,168556.0,47.3685,47.4023,47.3516,47.3769,168556.0
2021-04-21 15:40:00,56.0,56.02,55.95,56.02,130856.0,47.3769,47.3939,47.3346,47.3939,130856.0
2021-04-21 15:45:00,56.02,56.1,56.01,56.09,227119.0,47.3939,47.4615,47.3854,47.4531,227119.0
2021-04-21 15:50:00,56.09,56.1,55.99,56.05,434257.0,47.4531,47.4615,47.3685,47.4192,434257.0
2021-04-21 15:55:00,56.05,56.11,55.92,56.01,655233.0,47.4192,47.47,47.3093,47.3854,655233.0
2021-04-22 09:30:00,55.99,55.99,55.41,55.53,829461.0,47.3685,47.3685,46.8778,46.9793,829461.0
2021-04-22 09:35:00,55.53,55.59,55.26,55.29,341522.0,46.9793,47.0301,46.7509,46.7763,341522.0
2021-04-22 09:40:00,55.29,55.4,55.16,55.28,399126.0,46.7763,46.8693,46.6663,46.7678,399126.0
2021-04-22 09:45:00,55.28,55.32,55.02,55.26,754647.0,46.7678,46.8017,46.5478,46.7509,754647.0
2021-04-22 09:50:00,55.29,55.36,55.22,55.33,282523.0,46.7763,46.8355,46.7171,46.8101,282523.0
2021-04-22 09:55:00,55.34,55.39,55.21,55.35,208215.0,46.8186,46.8609,46.7086,46.827,208215.0
2021-04-22 10:00:00,55.36,55.38,55.14,55.19,213099.0,46.8355,46.8524,46.6494,46.6917,213099.0
2021-04-22 10:05:00,55.2,55.33,55.18,55.28,254140.0,46.7001,46.8101,46.6832,46.7678,254140.0
2021-04-22 10:10:00,55.28,55.34,55.2,55.33,195177.0,46.7678,46.8186,46.7001,46.8101,195177.0
2021-04-22 10:15:00,55.33,55.35,55.15,55.21,351870.0,46.8101,46.827,46.6578,46.7086,351870.0
2021-04-22 10:20:00,55.21,55.33,55.13,55.27,559185.0,46.7086,46.8101,46.6409,46.7594,559185.0
2021-04-22 10:25:00,55.26,55.3,55.1,55.14,307657.0,46.7509,46.7847,46.6155,46.6494,307657.0
2021-04-22 10:30:00,55.14,55.39,55.12,55.38,238754.0,46.6494,46.8609,46.6325,46.8524,238754.0
2021-04-22 10:35:00,55.38,55.41,55.33,55.35,333993.0,46.8524,46.8778,46.8101,46.827,333993.0
2021-04-22 10:40:00,55.36,55.58,55.33,55.55,412304.0,46.8355,47.0216,46.8101,46.9962,412304.0
2021-04-22 10:45:00,55.55,55.69,55.55,55.69,358558.0,46.9962,47.1147,46.9962,47.1147,358558.0
2021-04-22 10:50:00,55.69,55.73,55.65,55.73,176266.0,47.1147,47.1485,47.0808,47.1485,176266.0
2021-04-22 10:55:00,55.72,55.75,55.65,55.66,147968.0,47.1401,47.1654,47.0808,47.0893,147968.0
2021-04-22 11:00:00,55.67,55.8,55.63,55.79,202995.0,47.0978,47.2077,47.0639,47.1993,202995.0
2021-04-22 11:05:00,55.79,55.85,55.77,55.83,184329.0,47.1993,47.25,47.1824,47.2331,184329.0
2021-04-22 11:10:00,55.83,55.84,55.71,55.72,166256.0,47.2331,47.2416,47.1316,47.1401,166256.0
2021-04-22 11:15:00,55.72,55.8,55.71,55.75,143161.0,47.1401,47.2077,47.1316,47.1654,143161.0
2021-04-22 11:20:00,55.75,55.87,55.75,55.86,160572.0,47.1654,47.267,47.1654,47.2585,160572.0
2021-04-22 11:25:00,55.87,55.9,55.74,55.77,240950.0,47.267,47.2923,47.157,47.1824,240950.0
2021-04-22 11:30:00,55.77,55.8,55.68,55.8,147505.0,47.1824,47.2077,47.1062,47.2077,147505.0
2021-04-22 11:35:00,55.8,55.85,55.75,55.76,141435.0,47.2077,47.25,47.1654,47.1739,141435.0
2021-04-22 11:40:00,55.75,55.83,55.74,55.82,126307.0,47.1654,47.2331,47.157,47.2247,126307.0
2021-04-22 11:45:00,55.81,55.83,55.71,55.73,95054.0,47.2162,47.2331,47.1316,47.1485,95054.0
2021-04-22 11:50:00,55.73,55.76,55.69,55.74,110436.0,47.1485,47.1739,47.1147,47.157,110436.0
2021-04-22 11:55:00,55.74,55.79,55.71,55.74,80727.0,47.157,47.1993,47.1316,47.157,80727.0
2021-04-22 12:00:00,55.73,55.81,55.71,55.78,128969.0,47.1485,47.2162,47.1316,47.1908,128969.0
2021-04-22 12:05:00,55.77,55.82,55.74,55.8,185256.0,47.1824,47.2247,47.157,47.2077,185256.0
2021-04-22 12:10:00,55.8,55.85,55.8,55.82,124754.0,47.2077,47.25,47.2077,47.2247,124754.0
2021-04-22 12:15:00,55.81,55.83,55.71,55.75,110096.0,47.2162,47.2331,47.1316,47.1654,110096.0
2021-04-22 12:20:00,55.75,55.81,55.74,55.79,92745.0,47.1654,47.2162,47.157,47.1993,92745.0
2021-04-22 12:25:00,55.79,55.82,55.72,55.73,92134.0,47.1993,47.2247,47.1401,47.1485,92134.0
2021-04-22 12:30:00,55.73,55.74,55.67,55.73,86607.0,47.1485,47.157,47.0978,47.1485,86607.0
2021-04-22 12:35:00,55.73,55.79,55.71,55.71,148762.0,47.1485,47.1993,47.1316,47.1316,148762.0
2021-04-22 12:40:00,55.72,55.8,55.71,55.79,83747.0,47.1401,47.2077,47.1316,47.1993,83747.0
2021-04-22 12:45:00,55.79,55.84,55.78,55.8,93695.0,47.1993,47.2416,47.1908,47.2077,93695.0
2021-04-22 12:50:00,55.8,55.87,55.79,55.85,84713.0,47.2077,47.267,47.1993,47.25,84713.0
2021-04-22 12:55:00,55.85,55.86,55.81,55.84,101043.0,47.25,47.2585,47.2162,47.2416,101043.0
2021-04-22 13:00:00,55.84,55.85,55.78,55.8,99548.0,47.2416,47.25,47.1908,47.2077,99548.0
2021-04-22 13:05:00,55.8,55.82,55.47,55.55,329923.0,47.2077,47.2247,46.9286,46.9962,329923.0
2021-04-22 13:10:00,55.55,55.56,55.37,55.54,267278.0,46.9962,47.0047,46.844,46.9878,267278.0
2021-04-22 13:15:00,55.54,55.54,55.36,55.38,198368.0,46.9878,46.9878,46.8355,46.8524,198368.0
2021-04-22 13:20:00,55.37,55.61,55.37,55.6,276160.0,46.844,47.047,46.844,47.0385,276160.0
2021-04-22 13:25:00,55.59,55.72,55.52,55.68,167943.0,47.0301,47.1401,46.9709,47.1062,167943.0
2021-04-22 13:30:00,55.69,55.69,55.53,55.68,199745.0,47.1147,47.1147,46.9793,47.1062,199745.0
2021-04-22 13:35:00,55.68,55.68,55.51,55.59,144074.0,47.1062,47.1062,46.9624,47.0301,144074.0
2021-04-22 13:40:00,55.59,55.59,55.35,55.36,162965.0,47.0301,47.0301,46.827,46.8355,162965.0
2021-04-22 13:45:00,55.36,55.47,55.34,55.36,176161.0,46.8355,46.9286,46.8186,46.8355,176161.0
2021-04-22 13:50:00,55.36,55.4,55.31,55.33,261454.0,46.8355,46.8693,46.7932,46.8101,261454.0
2021-04-22 13:55:00,55.32,55.39,55.26,55.31,229061.0,46.8017,46.8609,46.7509,46.7932,229061.0
2021-04-22 14:00:00,55.31,55.31,55.12,55.16,349708.0,46.7932,46.7932,46.6325,46.6663,349708.0
2021-04-22 14:05:00,55.17,55.29,55.11,55.27,290443.0,46.6748,46.7763,46.624,46.7594,290443.0
2021-04-22 14:10:00,55.27,55.3,55.17,55.29,184026.0,46.7594,46.7847,46.6748,46.7763,184026.0
2021-04-22 14:15:00,55.29,55.33,55.22,55.33,128313.0,46.7763,46.8101,46.7171,46.8101,128313.0
2021-04-22 14:20:00,55.33,55.34,55.19,55.28,122433.0,46.8101,46.8186,46.6917,46.7678,122433.0
2021-04-22 14:25:00,55.28,55.42,55.24,55.41,143691.0,46.7678,46.8863,46.734,46.8778,143691.0
2021-04-22 14:30:00,55.4,55.41,55.29,55.39,138625.0,46.8693,46.8778,46.7763,46.8609,138625.0
2021-04-22 14:35:00,55.39,55.41,55.34,55.39,197055.0,46.8609,46.8778,46.8186,46.8609,197055.0
2021-04-22 14:40:00,55.39,55.41,55.36,55.4,106060.0,46.8609,46.8778,46.8355,46.8693,106060.0
2021-04-22 14:45:00,55.41,55.46,55.35,55.39,131722.0,46.8778,46.9201,46.827,46.8609,131722.0
2021-04-22 14:50:00,55.39,55.43,55.38,55.41,122676.0,46.8609,46.8947,46.8524,46.8778,122676.0
2021-04-22 14:55:00,55.42,55.48,55.41,55.46,110579.0,46.8863,46.937,46.8778,46.9201,110579.0
2021-04-22 15:00:00,55.47,55.54,55.46,55.48,97611.0,46.9286,46.9878,46.9201,46.937,97611.0
2021-04-22 15:05:00,55.48,55.5,55.31,55.36,160607.0,46.937,46.9539,46.7932,46.8355,160607.0
2021-04-22 15:10:00,55.37,55.48,55.35,55.45,314457.0,46.844,46.937,46.827,46.9116,314457.0
2021-04-22 15:15:00,55.45,55.45,55.28,55.33,241103.0,46.9116,46.9116,46.7678,46.8101,241103.0
2021-04-22 15:20:00,55.33,55.34,55.24,55.26,165029.0,46.8101,46.8186,46.734,46.7509,165029.0
2021-04-22 15:25:00,55.26,55.3,55.21,55.29,281516.0,46.7509,46.7847,46.7086,46.7763,281516.0
2021-04-22 15:30:00,55.28,55.4,55.27,55.39,171706.0,46.7678,46.8693,46.7594,46.8609,171706.0
2021-04-22 15:35:00,55.39,55.44,55.3,55.32,179395.0,46.8609,46.9032,46.7847,46.8017,179395.0
2021-04-22 15:40:00,55.32,55.38,55.3,55.3,186417.0,46.8017,46.8524,46.7847,46.7847,186417.0
2021-04-22 15:45:00,55.31,55.46,55.31,55.31,324672.0,46.7932,46.9201,46.7932,46.7932,324672.0
2021-04-22 15:50:00,55.32,55.38,55.3,55.33,568350.0,46.8017,46.8524,46.7847,46.8101,568350.0
2021-04-22 15:55:00,55.32,55.37,55.25,55.27,737869.0,46.8017,46.844,46.7424,46.7594,737869.0
2021-04-23 09:30:00,55.27,55.59,55.18,55.54,465664.0,46.7594,47.0301,46.6832,46.9878,465664.0
2021-04-23 09:35:00,55.54,55.64,55.46,55.46,293899.0,46.9878,47.0724,46.9201,46.9201,293899.0
2021-04-23 09:40:00,55.47,55.58,55.39,55.52,214740.0,46.9286,47.0216,46.8609,46.9709,214740.0
2021-04-23 09:45:00,55.51,55.52,55.29,55.41,211126.0,46.9624,46.9709,46.7763,46.8778,211126.0
2021-04-23 09:50:00,55.41,55.52,55.35,55.52,183353.0,46.8778,46.9709,46.827,46.9709,183353.0
2021-04-23 09:55:00,55.51,55.59,55.46,55.59,122372.0,46.9624,47.0301,46.9201,47.0301,122372.0
2021-04-23 10:00:00,55.6,55.67,55.54,55.57,155541.0,47.0385,47.0978,46.9878,47.0132,155541.0
2021-04-23 10:05:00,55.56,55.61,55.5,55.58,143829.0,47.0047,47.047,46.9539,47.0216,143829.0
2021-04-23 10:10:00,55.59,55.73,55.54,55.7,218253.0,47.0301,47.1485,46.9878,47.1231,218253.0
2021-04-23 10:15:00,55.7,55.75,55.59,55.62,165439.0,47.1231,47.1654,47.0301,47.0555,165439.0
2021-04-23 10:20:00,55.63,55.86,55.59,55.85,248930.0,47.0639,47.2585,47.0301,47.25,248930.0
2021-04-23 10:25:00,55.85,55.9,55.78,55.88,198140.0,47.25,47.2923,47.1908,47.2754,198140.0
2021-04-23 10:30:00,55.89,55.95,55.81,55.83,164401.0,47.2839,47.3346,47.2162,47.2331,164401.0
2021-04-23 10:35:00,55.82,55.86,55.74,55.77,162125.0,47.2247,47.2585,47.157,47.1824,162125.0
2021-04-23 10:40:00,55.77,55.83,55.7,55.71,85757.0,47.1824,47.2331,47.1231,47.1316,85757.0
2021-04-23 10:45:00,55.72,55.72,55.65,55.68,123910.0,47.1401,47.1401,47.0808,47.1062,123910.0
2021-04-23 10:50:00,55.69,55.77,55.65,55.75,113438.0,47.1147,47.1824,47.0808,47.1654,113438.0
2021-04-23 10:55:00,55.76,55.83,55.73,55.81,153822.0,47.1739,47.2331,47.1485,47.2162,153822.0
2021-04-23 11:00:00,55.82,55.9,55.79,55.89,169382.0,47.2247,47.2923,47.1993,47.2839,169382.0
2021-04-23 11:05:00,55.88,55.9,55.74,55.76,165699.0,47.2754,47.2923,47.157,47.1739,165699.0
2021-04-23 11:10:00,55.76,55.82,55.73,55.77,124245.0,47.1739,47.2247,47.1485,47.1824,124245.0
2021-04-23 11:15:00,55.78,55.86,55.77,55.83,82563.0,47.1908,47.2585,47.1824,47.2331,82563.0
2021-04-23 11:20:00,55.82,55.85,55.68,55.71,119526.0,47.2247,47.25,47.1062,47.1316,119526.0
2021-04-23 11:25:00,55.71,55.71,55.63,55.68,84733.0,47.1316,47.1316,47.0639,47.1062,84733.0
2021-04-23 11:30:00,55.67,55.68,55.53,55.59,202089.0,47.0978,47.1062,46.9793,47.0301,202089.0
2021-04-23 11:35:00,55.58,55.66,55.58,55.59,157623.0,47.0216,47.0893,47.0216,47.0301,157623.0
2021-04-23 11:40:00,55.59,55.67,55.57,55.65,122377.0,47.0301,47.0978,47.0132,47.0808,122377.0
2021-04-23 11:45:00,55.64,55.65,55.54,55.63,221905.0,47.0724,47.0808,46.9878,47.0639,221905.0
2021-04-23 11:50:00,55.63,55.68,55.61,55.63,85057.0,47.0639,47.1062,47.047,47.0639,85057.0
2021-04-23 11:55:00,55.63,55.64,55.55,55.57,108809.0,47.0639,47.0724,46.9962,47.0132,108809.0
2021-04-23 12:00:00,55.57,55.61,55.53,55.55,130047.0,47.0132,47.047,46.9793,46.9962,130047.0
2021-04-23 12:05:00,55.55,55.57,55.51,55.53,147192.0,46.9962,47.0132,46.9624,46.9793,147192.0
2021-04-23 12:10:00,55.52,55.53,55.46,55.46,135207.0,46.9709,46.9793,46.9201,46.9201,135207.0
2021-04-23 12:15:00,55.46,55.48,55.44,55.46,163127.0,46.9201,46.937,46.9032,46.9201,163127.0
2021-04-23 12:20:00,55.46,55.48,55.44,55.45,104371.0,46.9201,46.937,46.9032,46.9116,104371.0
2021-04-23 12:25:00,55.45,55.47,55.42,55.43,120265.0,46.9116,46.9286,46.8863,46.8947,120265.0
2021-04-23 12:30:00,55.44,55.5,55.43,55.48,118567.0,46.9032,46.9539,46.8947,46.937,118567.0
2021-04-23 12:35:00,55.48,55.49,55.43,55.44,75590.0,46.937,46.9455,46.8947,46.9032,75590.0
2021-04-23 12:40:00,55.44,55.44,55.4,55.41,83541.0,46.9032,46.9032,46.8693,46.8778,83541.0
2021-04-23 12:45:00,55.41,55.55,55.4,55.55,101353.0,46.8778,46.9962,46.8693,46.9962,101353.0
2021-04-23 12:50:00,55.54,55.56,55.51,55.55,77581.0,46.9878,47.0047,46.9624,46.9962,77581.0
2021-04-23 12:55:00,55.55,55.57,55.49,55.52,95017.0,46.9962,47.0132,46.9455,46.9709,95017.0
2021-04-23 13:00:00,55.52,55.55,55.45,55.48,102754.0,46.9709,46.9962,46.9116,46.937,102754.0
2021-04-23 13:05:00,55.49,55.49,55.45,55.47,87824.0,46.9455,46.9455,46.9116,46.9286,87824.0
2021-04-23 13:10:00,55.46,55.47,55.43,55.46,86609.0,46.9201,46.9286,46.8947,46.9201,86609.0
2021-04-23 13:15:00,55.45,55.52,55.44,55.52,81416.0,46.9116,46.9709,46.9032,46.9709,81416.0
2021-04-23 13:20:00,55.52,55.54,55.48,55.52,61191.0,46.9709,46.9878,46.937,46.9709,61191.0
2021-04-23 13:25:00,55.52,55.53,55.48,55.51,71542.0,46.9709,46.9793,46.937,46.9624,71542.0
2021-04-23 13:30:00,55.51,55.54,55.5,55.52,59301.0,46.9624,46.9878,46.9539,46.9709,59301.0
2021-04-23 13:35:00,55.52,55.53,55.49,55.51,72285.0,46.9709,46.9793,46.9455,46.9624,72285.0
2021-04-23 13:40:00,55.51,55.57,55.51,55.55,101395.0,46.9624,47.0132,46.9624,46.9962,101395.0
2021-04-23 13:45:00,55.54,55.55,55.51,55.52,63995.0,46.9878,46.9962,46.9624,46.9709,63995.0
2021-04-23 13:50:00,55.52,55.53,55.49,55.5,100257.0,46.9709,46.9793,46.9455,46.9539,100257.0
2021-04-23 13:55:00,55.5,55.54,55.5,55.53,77937.0,46.9539,46.9878,46.9539,46.9793,77937.0
2021-04-23 14:00:00,55.53,55.56,55.52,55.53,153538.0,46.9793,47.0047,46.9709,46.9793,153538.0
2021-04-23 14:05:00,55.54,55.58,55.53,55.57,106083.0,46.9878,47.0216,46.9793,47.0132,106083.0
2021-04-23 14:10:00,55.57,55.63,55.56,55.61,141535.0,47.0132,47.0639,47.0047,47.047,141535.0
2021-04-23 14:15:00,55.61,55.62,55.53,55.54,107406.0,47.047,47.0555,46.9793,46.9878,107406.0
2021-04-23 14:20:00,55.54,55.55,55.48,55.52,139919.0,46.9878,46.9962,46.937,46.9709,139919.0
2021-04-23 14:25:00,55.52,55.54,55.46,55.5,97383.0,46.9709,46.9878,46.9201,46.9539,97383.0
2021-04-23 14:30:00,55.49,55.53,55.48,55.53,117558.0,46.9455,46.9793,46.937,46.9793,117558.0
2021-04-23 14:35:00,55.54,55.57,55.53,55.54,106388.0,46.9878,47.0132,46.9793,46.9878,106388.0
2021-04-23 14:40:00,55.54,55.63,55.53,55.62,115203.0,46.9878,47.0639,46.9793,47.0555,115203.0
2021-04-23 14:45:00,55.62,55.63,55.58,55.62,75053.0,47.0555,47.0639,47.0216,47.0555,75053.0
2021-04-23 14:50:00,55.62,55.66,55.6,55.64,83450.0,47.0555,47.0893,47.0385,47.0724,83450.0
2021-04-23 14:55:00,55.64,55.64,55.61,55.61,91600.0,47.0724,47.0724,47.047,47.047,91600.0
2021-04-23 15:00:00,55.62,55.65,55.6,55.62,79504.0,47.0555,47.0808,47.0385,47.0555,79504.0
2021-04-23 15:05:00,55.62,55.66,55.61,55.65,105836.0,47.0555,47.0893,47.047,47.0808,105836.0
2021-04-23 15:10:00,55.66,55.71,55.65,55.71,112366.0,47.0893,47.1316,47.0808,47.1316,112366.0
2021-04-23 15:15:00,55.71,55.73,55.69,55.73,103925.0,47.1316,47.1485,47.1147,47.1485,103925.0
2021-04-23 15:20:00,55.72,55.77,55.7,55.73,145292.0,47.1401,47.1824,47.1231,47.1485,145292.0
2021-04-23 15:25:00,55.73,55.77,55.69,55.7,147910.0,47.1485,47.1824,47.1147,47.1231,147910.0
2021-04-23 15:30:00,55.7,55.8,55.69,55.79,155951.0,47.1231,47.2077,47.1147,47.1993,155951.0
2021-04-23 15:35:00,55.78,55.84,55.76,55.78,146307.0,47.1908,47.2416,47.1739,47.1908,146307.0
2021-04-23 15:40:00,55.78,55.79,55.68,55.69,188204.0,47.1908,47.1993,47.1062,47.1147,188204.0
2021-04-23 15:45:00,55.69,55.69,55.61,55.62,390207.0,47.1147,47.1147,47.047,47.0555,390207.0
2021-04-23 15:50:00,55.63,55.65,55.55,55.58,602150.0,47.0639,47.0808,46.9962,47.0216,602150.0
2021-04-23 15:55:00,55.58,55.64,55.52,55.57,840485.0,47.0216,47.0724,46.9709,47.0132,840485.0
2021-04-26 09:30:00,55.47,55.76,55.44,55.68,776626.0,46.9286,47.1739,46.9032,47.1062,776626.0
2021-04-26 09:35:00,55.67,55.73,55.55,55.63,333458.0,47.0978,47.1485,46.9962,47.0639,333458.0
2021-04-26 09:40:00,55.64,55.89,55.6,55.86,448904.0,47.0724,47.2839,47.0385,47.2585,448904.0
2021-04-26 09:45:00,55.87,56.1,55.85,56.09,402841.0,47.267,47.4615,47.25,47.4531,402841.0
2021-04-26 09:50:00,56.09,56.27,56.07,56.15,588411.0,47.4531,47.6054,47.4362,47.5038,588411.0
2021-04-26 09:55:00,56.15,56.26,56.15,56.18,234081.0,47.5038,47.5969,47.5038,47.5292,234081.0
2021-04-26 10:00:00,56.18,56.29,56.13,56.19,246298.0,47.5292,47.6223,47.4869,47.5377,246298.0
2021-04-26 10:05:00,56.19,56.22,56.04,56.07,224450.0,47.5377,47.5631,47.4108,47.4362,224450.0
2021-04-26 10:10:00,56.07,56.12,56.01,56.08,301674.0,47.4362,47.4785,47.3854,47.4446,301674.0
2021-04-26 10:15:00,56.08,56.14,55.96,56.09,414104.0,47.4446,47.4954,47.3431,47.4531,414104.0
2021-04-26 10:20:00,56.09,56.24,56.05,56.12,291526.0,47.4531,47.58,47.4192,47.4785,291526.0
2021-04-26 10:25:00,56.13,56.15,55.99,56.05,127252.0,47.4869,47.5038,47.3685,47.4192,127252.0
2021-04-26 10:30:00,56.05,56.08,55.99,56.08,115895.0,47.4192,47.4446,47.3685,47.4446,115895.0
2021-04-26 10:35:00,56.09,56.16,56.07,56.07,174805.0,47.4531,47.5123,47.4362,47.4362,174805.0
2021-04-26 10:40:00,56.07,56.08,55.92,55.93,161344.0,47.4362,47.4446,47.3093,47.3177,161344.0
2021-04-26 10:45:00,55.94,55.99,55.91,55.98,299280.0,47.3262,47.3685,47.3008,47.36,299280.0
2021-04-26 10:50:00,55.97,56.03,55.93,55.96,124216.0,47.3516,47.4023,47.3177,47.3431,124216.0
2021-04-26 10:55:00,55.96,55.99,55.88,55.97,167311.0,47.3431,47.3685,47.2754,47.3516,167311.0
2021-04-26 11:00:00,55.96,56.09,55.95,56.07,119851.0,47.3431,47.4531,47.3346,47.4362,119851.0
2021-04-26 11:05:00,56.07,56.11,56.03,56.05,126330.0,47.4362,47.47,47.4023,47.4192,126330.0
2021-04-26 11:10:00,56.04,56.04,55.96,56.04,104488.0,47.4108,47.4108,47.3431,47.4108,104488.0
2021-04-26 11:15:00,56.03,56.16,56.01,56.15,109719.0,47.4023,47.5123,47.3854,47.5038,109719.0
2021-04-26 11:20:00,56.14,56.16,56.11,56.13,81238.0,47.4954,47.5123,47.47,47.4869,81238.0
2021-04-26 11:25:00,56.13,56.15,56.04,56.05,139569.0,47.4869,47.5038,47.4108,47.4192,139569.0
2021-04-26 11:30:00,56.05,56.07,56.0,56.01,121109.0,47.4192,47.4362,47.3769,47.3854,121109.0
2021-04-26 11:35:00,56.01,56.05,55.99,56.04,163007.0,47.3854,47.4192,47.3685,47.4108,163007.0
2021-04-26 11:40:00,56.04,56.11,56.03,56.08,92204.0,47.4108,47.47,47.4023,47.4446,92204.0
2021-04-26 11:45:00,56.09,56.12,56.05,56.05,65363.0,47.4531,47.4785,47.4192,47.4192,65363.0
2021-04-26 11:50:00,56.04,56.1,56.04,56.07,49834.0,47.4108,47.4615,47.4108,47.4362,49834.0
2021-04-26 11:55:00,56.07,56.11,56.03,56.08,69678.0,47.4362,47.47,47.4023,47.4446,69678.0
2021-04-26 12:00:00,56.08,56.1,56.03,56.04,64790.0,47.4446,47.4615,47.4023,47.4108,64790.0
2021-04-26 12:05:00,56.04,56.09,56.03,56.04,65197.0,47.4108,47.4531,47.4023,47.4108,65197.0
2021-04-26 12:10:00,56.04,56.06,56.03,56.05,55651.0,47.4108,47.4277,47.4023,47.4192,55651.0
2021-04-26 12:15:00,56.05,56.05,55.96,55.97,99221.0,47.4192,47.4192,47.3431,47.3516,99221.0
2021-04-26 12:20:00,55.96,55.98,55.92,55.94,119465.0,47.3431,47.36,47.3093,47.3262,119465.0
2021-04-26 12:25:00,55.94,55.95,55.87,55.89,95568.0,47.3262,47.3346,47.267,47.2839,95568.0
2021-04-26 12:30:00,55.89,55.91,55.86,55.91,71495.0,47.2839,47.3008,47.2585,47.3008,71495.0
2021-04-26 12:35:00,55.91,55.95,55.9,55.9,92306.0,47.3008,47.3346,47.2923,47.2923,92306.0
2021-04-26 12:40:00,55.9,55.94,55.9,55.91,82396.0,47.2923,47.3262,47.2923,47.3008,82396.0
2021-04-26 12:45:00,55.91,55.94,55.9,55.93,45442.0,47.3008,47.3262,47.2923,47.3177,45442.0
2021-04-26 12:50:00,55.92,55.97,55.92,55.94,56885.0,47.3093,47.3516,47.3093,47.3262,56885.0
2021-04-26 12:55:00,55.94,55.94,55.87,55.88,105670.0,47.3262,47.3262,47.267,47.2754,105670.0
2021-04-26 13:00:00,55.88,55.9,55.87,55.9,53895.0,47.2754,47.2923,47.267,47.2923,53895.0
2021-04-26 13:05:00,55.89,55.95,55.87,55.91,87462.0,47.2839,47.3346,47.267,47.3008,87462.0
2021-04-26 13:10:00,55.9,55.92,55.88,55.9,66587.0,47.2923,47.3093,47.2754,47.2923,66587.0
2021-04-26 13:15:00,55.91,55.95,55.9,55.92,73485.0,47.3008,47.3346,47.2923,47.3093,73485.0
2021-04-26 13:20:00,55.93,55.95,55.9,55.91,104358.0,47.3177,47.3346,47.2923,47.3008,104358.0
2021-04-26 13:25:00,55.91,55.94,55.88,55.89,82163.0,47.3008,47.3262,47.2754,47.2839,82163.0
2021-04-26 13:30:00,55.89,55.91,55.83,55.84,87500.0,47.2839,47.3008,47.2331,47.2416,87500.0
2021-04-26 13:35:00,55.83,55.84,55.78,55.8,179675.0,47.2331,47.2416,47.1908,47.2077,179675.0
2021-04-26 13:40:00,55.8,55.87,55.8,55.85,85132.0,47.2077,47.267,47.2077,47.25,85132.0
2021-04-26 13:45:00,55.86,55.87,55.82,55.87,74975.0,47.2585,47.267,47.2247,47.267,74975.0
2021-04-26 13:50:00,55.87,55.87,55.81,55.83,80325.0,47.267,47.267,47.2162,47.2331,80325.0
2021-04-26 13:55:00,55.83,55.86,55.81,55.85,86697.0,47.2331,47.2585,47.2162,47.25,86697.0
2021-04-26 14:00:00,55.86,55.93,55.85,55.93,145524.0,47.2585,47.3177,47.25,47.3177,145524.0
2021-04-26 14:05:00,55.93,55.93,55.85,55.85,59412.0,47.3177,47.3177,47.25,47.25,59412.0
2021-04-26 14:10:00,55.85,55.86,55.79,55.8,98610.0,47.25,47.2585,47.1993,47.2077,98610.0
2021-04-26 14:15:00,55.8,55.81,55.75,55.76,103129.0,47.2077,47.2162,47.1654,47.1739,103129.0
2021-04-26 14:20:00,55.76,55.77,55.68,55.68,168162.0,47.1739,47.1824,47.1062,47.1062,168162.0
2021-04-26 14:25:00,55.69,55.72,55.64,55.71,133053.0,47.1147,47.1401,47.0724,47.1316,133053.0
2021-04-26 14:30:00,55.71,55.73,55.66,55.66,65615.0,47.1316,47.1485,47.0893,47.0893,65615.0
2021-04-26 14:35:00,55.67,55.69,55.65,55.68,49270.0,47.0978,47.1147,47.0808,47.1062,49270.0
2021-04-26 14:40:00,55.69,55.74,55.68,55.72,74478.0,47.1147,47.157,47.1062,47.1401,74478.0
2021-04-26 14:45:00,55.72,55.74,55.7,55.73,40541.0,47.1401,47.157,47.1231,47.1485,40541.0
2021-04-26 14:50:00,55.73,55.81,55.73,55.79,106205.0,47.1485,47.2162,47.1485,47.1993,106205.0
2021-04-26 14:55:00,55.78,55.81,55.76,55.77,46097.0,47.1908,47.2162,47.1739,47.1824,46097.0
2021-04-26 15:00:00,55.76,55.79,55.71,55.73,62442.0,47.1739,47.1993,47.1316,47.1485,62442.0
2021-04-26 15:05:00,55.73,55.78,55.73,55.77,50732.0,47.1485,47.1908,47.1485,47.1824,50732.0
2021-04-26 15:10:00,55.76,55.77,55.73,55.74,68886.0,47.1739,47.1824,47.1485,47.157,68886.0
2021-04-26 15:15:00,55.74,55.82,55.74,55.82,81696.0,47.157,47.2247,47.157,47.2247,81696.0
2021-04-26 15:20:00,55.82,55.91,55.81,55.83,172545.0,47.2247,47.3008,47.2162,47.2331,172545.0
2021-04-26 15:25:00,55.84,55.84,55.65,55.68,167272.0,47.2416,47.2416,47.0808,47.1062,167272.0
2021-04-26 15:30:00,55.68,55.77,55.62,55.76,171568.0,47.1062,47.1824,47.0555,47.1739,171568.0
2021-04-26 15:35:00,55.75,55.85,55.75,55.77,185422.0,47.1654,47.25,47.1654,47.1824,185422.0
2021-04-26 15:40:00,55.77,55.82,55.73,55.75,181038.0,47.1824,47.2247,47.1485,47.1654,181038.0
2021-04-26 15:45:00,55.75,55.75,55.66,55.67,229330.0,47.1654,47.1654,47.0893,47.0978,229330.0
2021-04-26 15:50:00,55.67,55.71,55.6,55.66,401142.0,47.0978,47.1316,47.0385,47.0893,401142.0
2021-04-26 15:55:00,55.66,55.69,55.55,55.68,667937.0,47.0893,47.1147,46.9962,47.1062,667937.0
2021-04-27 09:30:00,56.05,56.27,55.91,56.25,755527.0,47.4192,47.6054,47.3008,47.5884,755527.0
2021-04-27 09:35:00,56.25,56.34,56.11,56.16,590392.0,47.5884,47.6646,47.47,47.5123,590392.0
2021-04-27 09:40:00,56.17,56.17,55.93,56.03,358029.0,47.5208,47.5208,47.3177,47.4023,358029.0
2021-04-27 09:45:00,56.03,56.06,55.89,56.03,312231.0,47.4023,47.4277,47.2839,47.4023,312231.0
2021-04-27 09:50:00,56.03,56.26,55.99,56.18,401900.0,47.4023,47.5969,47.3685,47.5292,401900.0
2021-04-27 09:55:00,56.19,56.28,56.15,56.16,341142.0,47.5377,47.6138,47.5038,47.5123,341142.0
2021-04-27 10:00:00,56.15,56.24,56.12,56.19,232632.0,47.5038,47.58,47.4785,47.5377,232632.0
2021-04-27 10:05:00,56.2,56.28,56.18,56.26,234456.0,47.5461,47.6138,47.5292,47.5969,234456.0
2021-04-27 10:10:00,56.26,56.28,56.19,56.21,468409.0,47.5969,47.6138,47.5377,47.5546,468409.0
2021-04-27 10:15:00,56.21,56.22,56.12,56.2,492644.0,47.5546,47.5631,47.4785,47.5461,492644.0
2021-04-27 10:20:00,56.19,56.19,56.1,56.13,196938.0,47.5377,47.5377,47.4615,47.4869,196938.0
2021-04-27 10:25:00,56.14,56.16,56.09,56.14,196215.0,47.4954,47.5123,47.4531,47.4954,196215.0
2021-04-27 10:30:00,56.15,56.18,56.12,56.15,128009.0,47.5038,47.5292,47.4785,47.5038,128009.0
2021-04-27 10:35:00,56.15,56.16,56.08,56.09,211505.0,47.5038,47.5123,47.4446,47.4531,211505.0
2021-04-27 10:40:00,56.09,56.14,56.07,56.13,248694.0,47.4531,47.4954,47.4362,47.4869,248694.0
2021-04-27 10:45:00,56.13,56.17,56.12,56.13,131401.0,47.4869,47.5208,47.4785,47.4869,131401.0
2021-04-27 10:50:00,56.13,56.21,56.1,56.19,156916.0,47.4869,47.5546,47.4615,47.5377,156916.0
2021-04-27 10:55:00,56.19,56.19,56.09,56.09,115092.0,47.5377,47.5377,47.4531,47.4531,115092.0
2021-04-27 11:00:00,56.1,56.15,56.07,56.09,173994.0,47.4615,47.5038,47.4362,47.4531,173994.0
2021-04-27 11:05:00,56.1,56.12,56.04,56.05,175872.0,47.4615,47.4785,47.4108,47.4192,175872.0
2021-04-27 11:10:00,56.05,56.11,56.04,56.11,167524.0,47.4192,47.47,47.4108,47.47,167524.0
2021-04-27 11:15:00,56.11,56.15,56.07,56.1,95427.0,47.47,47.5038,47.4362,47.4615,95427.0
2021-04-27 11:20:00,56.11,56.13,56.07,56.13,87861.0,47.47,47.4869,47.4362,47.4869,87861.0
2021-04-27 11:25:00,56.13,56.13,56.03,56.05,136348.0,47.4869,47.4869,47.4023,47.4192,136348.0
2021-04-27 11:30:00,56.05,56.12,56.04,56.09,96399.0,47.4192,47.4785,47.4108,47.4531,96399.0
2021-04-27 11:35:00,56.1,56.14,56.07,56.1,84492.0,47.4615,47.4954,47.4362,47.4615,84492.0
2021-04-27 11:40:00,56.1,56.1,56.06,56.09,71849.0,47.4615,47.4615,47.4277,47.4531,71849.0
2021-04-27 11:45:00,56.09,56.13,56.06,56.07,99083.0,47.4531,47.4869,47.4277,47.4362,99083.0
2021-04-27 11:50:00,56.06,56.08,56.03,56.06,127614.0,47.4277,47.4446,47.4023,47.4277,127614.0
2021-04-27 11:55:00,56.08,56.17,56.06,56.15,219143.0,47.4446,47.5208,47.4277,47.5038,219143.0
2021-04-27 12:00:00,56.16,56.27,56.15,56.26,199834.0,47.5123,47.6054,47.5038,47.5969,199834.0
2021-04-27 12:05:00,56.25,56.25,56.18,56.21,81946.0,47.5884,47.5884,47.5292,47.5546,81946.0
2021-04-27 12:10:00,56.21,56.26,56.19,56.26,152004.0,47.5546,47.5969,47.5377,47.5969,152004.0
2021-04-27 12:15:00,56.26,56.27,56.21,56.23,98953.0,47.5969,47.6054,47.5546,47.5715,98953.0
2021-04-27 12:20:00,56.23,56.25,56.16,56.16,113131.0,47.5715,47.5884,47.5123,47.5123,113131.0
2021-04-27 12:25:00,56.16,56.19,56.13,56.18,120299.0,47.5123,47.5377,47.4869,47.5292,120299.0
2021-04-27 12:30:00,56.18,56.2,56.09,56.11,94060.0,47.5292,47.5461,47.4531,47.47,94060.0
2021-04-27 12:35:00,56.1,56.14,56.09,56.1,125933.0,47.4615,47.4954,47.4531,47.4615,125933.0
2021-04-27 12:40:00,56.1,56.1,56.05,56.07,214301.0,47.4615,47.4615,47.4192,47.4362,214301.0
2021-04-27 12:45:00,56.07,56.07,56.01,56.02,170950.0,47.4362,47.4362,47.3854,47.3939,170950.0
2021-04-27 12:50:00,56.01,56.04,55.98,56.01,207027.0,47.3854,47.4108,47.36,47.3854,207027.0
2021-04-27 12:55:00,56.0,56.02,55.95,55.97,123062.0,47.3769,47.3939,47.3346,47.3516,123062.0
2021-04-27 13:00:00,55.97,56.02,55.9,56.02,247695.0,47.3516,47.3939,47.2923,47.3939,247695.0
2021-04-27 13:05:00,56.02,56.04,55.95,55.97,80358.0,47.3939,47.4108,47.3346,47.3516,80358.0
2021-04-27 13:10:00,55.96,56.02,55.96,55.98,101953.0,47.3431,47.3939,47.3431,47.36,101953.0
2021-04-27 13:15:00,55.98,55.98,55.91,55.93,84208.0,47.36,47.36,47.3008,47.3177,84208.0
2021-04-27 13:20:00,55.93,55.95,55.85,55.87,102286.0,47.3177,47.3346,47.25,47.267,102286.0
2021-04-27 13:25:00,55.87,55.9,55.83,55.85,137578.0,47.267,47.2923,47.2331,47.25,137578.0
2021-04-27 13:30:00,55.86,55.88,55.81,55.87,116357.0,47.2585,47.2754,47.2162,47.267,116357.0
2021-04-27 13:35:00,55.86,55.91,55.84,55.88,83753.0,47.2585,47.3008,47.2416,47.2754,83753.0
2021-04-27 13:40:00,55.89,55.98,55.88,55.98,100829.0,47.2839,47.36,47.2754,47.36,100829.0
2021-04-27 13:45:00,55.98,56.01,55.92,55.96,143902.0,47.36,47.3854,47.3093,47.3431,143902.0
2021-04-27 13:50:00,55.95,55.97,55.9,55.97,110638.0,47.3346,47.3516,47.2923,47.3516,110638.0
2021-04-27 13:55:00,55.97,56.0,55.96,55.98,127485.0,47.3516,47.3769,47.3431,47.36,127485.0
2021-04-27 14:00:00,55.99,55.99,55.89,55.92,139443.0,47.3685,47.3685,47.2839,47.3093,139443.0
2021-04-27 14:05:00,55.91,55.94,55.84,55.85,146465.0,47.3008,47.3262,47.2416,47.25,146465.0
2021-04-27 14:10:00,55.85,55.93,55.83,55.93,158553.0,47.25,47.3177,47.2331,47.3177,158553.0
2021-04-27 14:15:00,55.93,55.95,55.88,55.91,131576.0,47.3177,47.3346,47.2754,47.3008,131576.0
2021-04-27 14:20:00,55.9,55.92,55.84,55.91,150917.0,47.2923,47.3093,47.2416,47.3008,150917.0
2021-04-27 14:25:00,55.9,56.03,55.9,56.03,154171.0,47.2923,47.4023,47.2923,47.4023,154171.0
2021-04-27 14:30:00,56.03,56.07,55.95,56.07,131697.0,47.4023,47.4362,47.3346,47.4362,131697.0
2021-04-27 14:35:00,56.07,56.11,56.06,56.09,135492.0,47.4362,47.47,47.4277,47.4531,135492.0
2021-04-27 14:40:00,56.1,56.14,56.08,56.09,146646.0,47.4615,47.4954,47.4446,47.4531,146646.0
2021-04-27 14:45:00,56.09,56.15,56.08,56.15,175628.0,47.4531,47.5038,47.4446,47.5038,175628.0
2021-04-27 14:50:00,56.15,56.21,56.14,56.19,174165.0,47.5038,47.5546,47.4954,47.5377,174165.0
2021-04-27 14:55:00,56.19,56.25,56.18,56.22,134465.0,47.5377,47.5884,47.5292,47.5631,134465.0
2021-04-27 15:00:00,56.22,56.28,56.17,56.27,191651.0,47.5631,47.6138,47.5208,47.6054,191651.0
2021-04-27 15:05:00,56.26,56.28,56.22,56.27,128454.0,47.5969,47.6138,47.5631,47.6054,128454.0
2021-04-27 15:10:00,56.27,56.38,56.26,56.38,165619.0,47.6054,47.6984,47.5969,47.6984,165619.0
2021-04-27 15:15:00,56.38,56.47,56.35,56.47,219661.0,47.6984,47.7746,47.6731,47.7746,219661.0
2021-04-27 15:20:00,56.46,56.55,56.46,56.52,348366.0,47.7661,47.8423,47.7661,47.8169,348366.0
2021-04-27 15:25:00,56.52,56.56,56.47,56.54,241245.0,47.8169,47.8507,47.7746,47.8338,241245.0
2021-04-27 15:30:00,56.54,56.55,56.43,56.5,237314.0,47.8338,47.8423,47.7407,47.8,237314.0
2021-04-27 15:35:00,56.49,56.57,56.47,56.53,201629.0,47.7915,47.8592,47.7746,47.8253,201629.0
2021-04-27 15:40:00,56.52,56.59,56.5,56.54,275565.0,47.8169,47.8761,47.8,47.8338,275565.0
2021-04-27 15:45:00,56.55,56.63,56.53,56.6,308447.0,47.8423,47.9099,47.8253,47.8846,308447.0
2021-04-27 15:50:00,56.6,56.6,56.42,56.44,315504.0,47.8846,47.8846,47.7323,47.7492,315504.0
2021-04-27 15:55:00,56.44,56.49,56.38,56.39,534619.0,47.7492,47.7915,47.6984,47.7069,534619.0
2021-04-28 09:30:00,56.91,57.45,56.79,57.43,839259.0,48.1468,48.6037,48.0453,48.5867,839259.0
2021-04-28 09:35:00,57.43,57.81,57.37,57.74,1060247.0,48.5867,48.9082,48.536,48.849,1060247.0
2021-04-28 09:40:00,57.73,57.92,57.73,57.9,686388.0,48.8406,49.0013,48.8406,48.9844,686388.0
2021-04-28 09:45:00,57.9,57.95,57.57,57.61,637796.0,48.9844,49.0267,48.7052,48.739,637796.0
2021-04-28 09:50:00,57.6,57.73,57.54,57.72,472899.0,48.7306,48.8406,48.6798,48.8321,472899.0
2021-04-28 09:55:00,57.71,57.73,57.54,57.55,333946.0,48.8236,48.8406,48.6798,48.6883,333946.0
2021-04-28 10:00:00,57.56,57.68,57.5,57.67,433103.0,48.6967,48.7983,48.646,48.7898,433103.0
2021-04-28 10:05:00,57.66,57.83,57.59,57.82,267204.0,48.7813,48.9252,48.7221,48.9167,267204.0
2021-04-28 10:10:00,57.82,57.86,57.74,57.77,293056.0,48.9167,48.9505,48.849,48.8744,293056.0
2021-04-28 10:15:00,57.77,57.89,57.75,57.89,254436.0,48.8744,48.9759,48.8575,48.9759,254436.0
2021-04-28 10:20:00,57.89,57.94,57.79,57.92,281173.0,48.9759,49.0182,48.8913,49.0013,281173.0
2021-04-28 10:25:00,57.93,58.04,57.9,57.98,495761.0,49.0098,49.1028,48.9844,49.0521,495761.0
2021-04-28 10:30:00,58.0,58.21,57.99,58.16,551220.0,49.069,49.2466,49.0605,49.2043,551220.0
2021-04-28 10:35:00,58.16,58.2,58.14,58.19,271797.0,49.2043,49.2382,49.1874,49.2297,271797.0
2021-04-28 10:40:00,58.2,58.31,58.16,58.25,321621.0,49.2382,49.3312,49.2043,49.2805,321621.0
2021-04-28 10:45:00,58.25,58.41,58.23,58.33,283644.0,49.2805,49.4158,49.2636,49.3482,283644.0
2021-04-28 10:50:00,58.33,58.46,58.31,58.34,304459.0,49.3482,49.4581,49.3312,49.3566,304459.0
2021-04-28 10:55:00,58.35,58.38,58.28,58.36,249956.0,49.3651,49.3905,49.3059,49.3735,249956.0
2021-04-28 11:00:00,58.36,58.38,58.31,58.33,180671.0,49.3735,49.3905,49.3312,49.3482,180671.0
2021-04-28 11:05:00,58.33,58.37,58.22,58.24,206369.0,49.3482,49.382,49.2551,49.272,206369.0
2021-04-28 11:10:00,58.24,58.39,58.24,58.29,261130.0,49.272,49.3989,49.272,49.3143,261130.0
2021-04-28 11:15:00,58.29,58.39,58.29,58.39,158682.0,49.3143,49.3989,49.3143,49.3989,158682.0
2021-04-28 11:20:00,58.39,58.45,58.34,58.35,189462.0,49.3989,49.4497,49.3566,49.3651,189462.0
2021-04-28 11:25:00,58.34,58.35,58.25,58.31,148560.0,49.3566,49.3651,49.2805,49.3312,148560.0
2021-04-28 11:30:00,58.3,58.31,58.14,58.17,179050.0,49.3228,49.3312,49.1874,49.2128,179050.0
2021-04-28 11:35:00,58.17,58.2,58.1,58.14,172049.0,49.2128,49.2382,49.1536,49.1874,172049.0
2021-04-28 11:40:00,58.14,58.24,58.1,58.19,130706.0,49.1874,49.272,49.1536,49.2297,130706.0
2021-04-28 11:45:00,58.2,58.3,58.18,58.21,149115.0,49.2382,49.3228,49.2213,49.2466,149115.0
2021-04-28 11:50:00,58.21,58.26,58.17,58.22,143877.0,49.2466,49.2889,49.2128,49.2551,143877.0
2021-04-28 11:55:00,58.22,58.34,58.21,58.32,267277.0,49.2551,49.3566,49.2466,49.3397,267277.0
2021-04-28 12:00:00,58.33,58.39,58.27,58.35,169894.0,49.3482,49.3989,49.2974,49.3651,169894.0
2021-04-28 12:05:00,58.35,58.38,58.3,58.31,130174.0,49.3651,49.3905,49.3228,49.3312,130174.0
2021-04-28 12:10:00,58.32,58.33,58.24,58.24,207863.0,49.3397,49.3482,49.272,49.272,207863.0
2021-04-28 12:15:00,58.25,58.25,58.19,58.2,103055.0,49.2805,49.2805,49.2297,49.2382,103055.0
2021-04-28 12:20:00,58.19,58.21,58.13,58.17,187044.0,49.2297,49.2466,49.179,49.2128,187044.0
2021-04-28 12:25:00,58.18,58.22,58.1,58.1,130781.0,49.2213,49.2551,49.1536,49.1536,130781.0
2021-04-28 12:30:00,58.11,58.14,58.07,58.12,141239.0,49.162,49.1874,49.1282,49.1705,141239.0
2021-04-28 12:35:00,58.11,58.22,58.11,58.18,141368.0,49.162,49.2551,49.162,49.2213,141368.0
2021-04-28 12:40:00,58.17,58.18,58.1,58.13,149354.0,49.2128,49.2213,49.1536,49.179,149354.0
2021-04-28 12:45:00,58.12,58.17,58.07,58.1,131304.0,49.1705,49.2128,49.1282,49.1536,131304.0
2021-04-28 12:50:00,58.1,58.12,58.01,58.04,181454.0,49.1536,49.1705,49.0774,49.1028,181454.0
2021-04-28 12:55:00,58.04,58.09,58.02,58.05,107137.0,49.1028,49.1451,49.0859,49.1113,107137.0
2021-04-28 13:00:00,58.06,58.1,58.02,58.02,118377.0,49.1197,49.1536,49.0859,49.0859,118377.0
2021-04-28 13:05:00,58.03,58.1,58.02,58.06,104909.0,49.0944,49.1536,49.0859,49.1197,104909.0
2021-04-28 13:10:00,58.06,58.07,58.01,58.01,99470.0,49.1197,49.1282,49.0774,49.0774,99470.0
2021-04-28 13:15:00,58.02,58.09,57.98,58.09,142994.0,49.0859,49.1451,49.0521,49.1451,142994.0
2021-04-28 13:20:00,58.09,58.09,58.01,58.05,145257.0,49.1451,49.1451,49.0774,49.1113,145257.0
2021-04-28 13:25:00,58.05,58.1,58.04,58.09,82296.0,49.1113,49.1536,49.1028,49.1451,82296.0
2021-04-28 13:30:00,58.08,58.13,58.06,58.1,70720.0,49.1367,49.179,49.1197,49.1536,70720.0
2021-04-28 13:35:00,58.09,58.13,58.06,58.13,111032.0,49.1451,49.179,49.1197,49.179,111032.0
2021-04-28 13:40:00,58.13,58.14,58.08,58.11,85399.0,49.179,49.1874,49.1367,49.162,85399.0
2021-04-28 13:45:00,58.11,58.12,58.03,58.03,80034.0,49.162,49.1705,49.0944,49.0944,80034.0
2021-04-28 13:50:00,58.03,58.04,57.95,57.97,108059.0,49.0944,49.1028,49.0267,49.0436,108059.0
2021-04-28 13:55:00,57.97,58.02,57.96,58.02,112603.0,49.0436,49.0859,49.0351,49.0859,112603.0
2021-04-28 14:00:00,58.01,58.13,57.94,58.05,195319.0,49.0774,49.179,49.0182,49.1113,195319.0
2021-04-28 14:05:00,58.04,58.06,58.01,58.03,113495.0,49.1028,49.1197,49.0774,49.0944,113495.0
2021-04-28 14:10:00,58.03,58.1,58.0,58.09,209496.0,49.0944,49.1536,49.069,49.1451,209496.0
2021-04-28 14:15:00,58.09,58.13,58.01,58.08,153693.0,49.1451,49.179,49.0774,49.1367,153693.0
2021-04-28 14:20:00,58.09,58.16,58.07,58.15,118001.0,49.1451,49.2043,49.1282,49.1959,118001.0
2021-04-28 14:25:00,58.15,58.17,58.1,58.14,160420.0,49.1959,49.2128,49.1536,49.1874,160420.0
2021-04-28 14:30:00,58.14,58.15,58.04,58.06,256627.0,49.1874,49.1959,49.1028,49.1197,256627.0
2021-04-28 14:35:00,58.07,58.15,58.05,58.08,303212.0,49.1282,49.1959,49.1113,49.1367,303212.0
2021-04-28 14:40:00,58.09,58.1,58.02,58.09,200033.0,49.1451,49.1536,49.0859,49.1451,200033.0
2021-04-28 14:45:00,58.09,58.13,57.96,57.97,345272.0,49.1451,49.179,49.0351,49.0436,345272.0
2021-04-28 14:50:00,57.97,58.1,57.95,58.09,116306.0,49.0436,49.1536,49.0267,49.1451,116306.0
2021-04-28 14:55:00,58.09,58.12,58.05,58.08,142406.0,49.1451,49.1705,49.1113,49.1367,142406.0
2021-04-28 15:00:00,58.07,58.13,58.04,58.1,137536.0,49.1282,49.179,49.1028,49.1536,137536.0
2021-04-28 15:05:00,58.1,58.12,58.04,58.09,135187.0,49.1536,49.1705,49.1028,49.1451,135187.0
2021-04-28 15:10:00,58.09,58.09,57.9,58.01,352500.0,49.1451,49.1451,48.9844,49.0774,352500.0
2021-04-28 15:15:00,58.0,58.11,57.99,58.09,195035.0,49.069,49.162,49.0605,49.1451,195035.0
2021-04-28 15:20:00,58.08,58.13,58.05,58.08,250862.0,49.1367,49.179,49.1113,49.1367,250862.0
2021-04-28 15:25:00,58.08,58.16,58.07,58.11,236029.0,49.1367,49.2043,49.1282,49.162,236029.0
2021-04-28 15:30:00,58.11,58.13,58.05,58.06,191397.0,49.162,49.179,49.1113,49.1197,191397.0
2021-04-28 15:35:00,58.06,58.22,58.06,58.2,305998.0,49.1197,49.2551,49.1197,49.2382,305998.0
2021-04-28 15:40:00,58.21,58.28,58.2,58.26,209501.0,49.2466,49.3059,49.2382,49.2889,209501.0
2021-04-28 15:45:00,58.26,58.3,58.18,58.22,357007.0,49.2889,49.3228,49.2213,49.2551,357007.0
2021-04-28 15:50:00,58.23,58.24,58.03,58.05,731814.0,49.2636,49.272,49.0944,49.1113,731814.0
2021-04-28 15:55:00,58.05,58.18,58.03,58.11,1441690.0,49.1113,49.2213,49.0944,49.162,1441690.0
2021-04-29 09:30:00,58.92,59.47,58.86,59.43,1527437.0,49.8473,50.3126,49.7966,50.2788,1527437.0
2021-04-29 09:35:00,59.41,59.46,58.9,59.26,744216.0,50.2619,50.3042,49.8304,50.135,744216.0
2021-04-29 09:40:00,59.27,59.3,59.15,59.25,463132.0,50.1434,50.1688,50.0419,50.1265,463132.0
2021-04-29 09:45:00,59.26,59.41,59.22,59.23,443307.0,50.135,50.2619,50.1011,50.1096,443307.0
2021-04-29 09:50:00,59.23,59.42,59.22,59.33,599355.0,50.1096,50.2703,50.1011,50.1942,599355.0
2021-04-29 09:55:00,59.32,59.48,59.31,59.35,516324.0,50.1857,50.3211,50.1773,50.2111,516324.0
2021-04-29 10:00:00,59.35,59.4,59.0,59.03,498354.0,50.2111,50.2534,49.915,49.9404,498354.0
2021-04-29 10:05:00,59.02,59.05,58.86,58.94,406497.0,49.9319,49.9573,49.7966,49.8642,406497.0
2021-04-29 10:10:00,58.93,59.07,58.91,58.93,362501.0,49.8558,49.9742,49.8389,49.8558,362501.0
2021-04-29 10:15:00,58.94,58.99,58.89,58.89,360428.0,49.8642,49.9065,49.8219,49.8219,360428.0
2021-04-29 10:20:00,58.89,58.95,58.81,58.84,263923.0,49.8219,49.8727,49.7543,49.7796,263923.0
2021-04-29 10:25:00,58.85,58.86,58.8,58.84,194999.0,49.7881,49.7966,49.7458,49.7796,194999.0
2021-04-29 10:30:00,58.84,58.86,58.61,58.74,409570.0,49.7796,49.7966,49.585,49.695,409570.0
2021-04-29 10:35:00,58.74,58.76,58.59,58.61,339309.0,49.695,49.712,49.5681,49.585,339309.0
2021-04-29 10:40:00,58.61,58.67,58.49,58.56,304097.0,49.585,49.6358,49.4835,49.5427,304097.0
2021-04-29 10:45:00,58.56,58.72,58.52,58.61,494425.0,49.5427,49.6781,49.5089,49.585,494425.0
2021-04-29 10:50:00,58.61,58.8,58.6,58.67,269269.0,49.585,49.7458,49.5766,49.6358,269269.0
2021-04-29 10:55:00,58.68,58.77,58.62,58.71,197277.0,49.6443,49.7204,49.5935,49.6697,197277.0
2021-04-29 11:00:00,58.71,58.74,58.64,58.66,203228.0,49.6697,49.695,49.6104,49.6274,203228.0
2021-04-29 11:05:00,58.66,58.69,58.64,58.69,205690.0,49.6274,49.6527,49.6104,49.6527,205690.0
2021-04-29 11:10:00,58.69,58.75,58.65,58.67,147217.0,49.6527,49.7035,49.6189,49.6358,147217.0
2021-04-29 11:15:00,58.67,58.67,58.51,58.53,189500.0,49.6358,49.6358,49.5004,49.5174,189500.0
2021-04-29 11:20:00,58.53,58.54,58.46,58.49,209560.0,49.5174,49.5258,49.4581,49.4835,209560.0
2021-04-29 11:25:00,58.49,58.57,58.41,58.55,235235.0,49.4835,49.5512,49.4158,49.5343,235235.0
2021-04-29 11:30:00,58.55,58.62,58.45,58.46,200825.0,49.5343,49.5935,49.4497,49.4581,200825.0
2021-04-29 11:35:00,58.46,58.47,58.37,58.41,200526.0,49.4581,49.4666,49.382,49.4158,200526.0
2021-04-29 11:40:00,58.42,58.52,58.4,58.5,171186.0,49.4243,49.5089,49.4074,49.492,171186.0
2021-04-29 11:45:00,58.49,58.53,58.39,58.4,176935.0,49.4835,49.5174,49.3989,49.4074,176935.0
2021-04-29 11:50:00,58.4,58.48,58.36,58.47,109132.0,49.4074,49.4751,49.3735,49.4666,109132.0
2021-04-29 11:55:00,58.48,58.6,58.46,58.5,199570.0,49.4751,49.5766,49.4581,49.492,199570.0
2021-04-29 12:00:00,58.51,58.52,58.29,58.32,223768.0,49.5004,49.5089,49.3143,49.3397,223768.0
2021-04-29 12:05:00,58.32,58.33,58.2,58.23,224923.0,49.3397,49.3482,49.2382,49.2636,224923.0
2021-04-29 12:10:00,58.23,58.27,58.17,58.26,238101.0,49.2636,49.2974,49.2128,49.2889,238101.0
2021-04-29 12:15:00,58.26,58.3,58.15,58.29,160273.0,49.2889,49.3228,49.1959,49.3143,160273.0
2021-04-29 12:20:00,58.29,58.41,58.28,58.32,184139.0,49.3143,49.4158,49.3059,49.3397,184139.0
2021-04-29 12:25:00,58.34,58.35,58.25,58.3,124772.0,49.3566,49.3651,49.2805,49.3228,124772.0
2021-04-29 12:30:00,58.29,58.46,58.26,58.45,209267.0,49.3143,49.4581,49.2889,49.4497,209267.0
2021-04-29 12:35:00,58.45,58.49,58.43,58.46,124555.0,49.4497,49.4835,49.4328,49.4581,124555.0
2021-04-29 12:40:00,58.46,58.6,58.46,58.6,156244.0,49.4581,49.5766,49.4581,49.5766,156244.0
2021-04-29 12:45:00,58.59,58.64,58.55,58.62,136802.0,49.5681,49.6104,49.5343,49.5935,136802.0
2021-04-29 12:50:00,58.63,58.74,58.6,58.71,172133.0,49.602,49.695,49.5766,49.6697,172133.0
2021-04-29 12:55:00,58.71,58.72,58.61,58.64,136040.0,49.6697,49.6781,49.585,49.6104,136040.0
2021-04-29 13:00:00,58.64,58.67,58.51,58.57,144235.0,49.6104,49.6358,49.5004,49.5512,144235.0
2021-04-29 13:05:00,58.57,58.69,58.55,58.61,108585.0,49.5512,49.6527,49.5343,49.585,108585.0
2021-04-29 13:10:00,58.61,58.63,58.54,58.58,89508.0,49.585,49.602,49.5258,49.5597,89508.0
2021-04-29 13:15:00,58.57,58.58,58.52,58.53,91173.0,49.5512,49.5597,49.5089,49.5174,91173.0
2021-04-29 13:20:00,58.53,58.58,58.47,58.58,227810.0,49.5174,49.5597,49.4666,49.5597,227810.0
2021-04-29 13:25:00,58.59,58.67,58.56,58.6,192117.0,49.5681,49.6358,49.5427,49.5766,192117.0
2021-04-29 13:30:00,58.61,58.65,58.56,58.59,81956.0,49.585,49.6189,49.5427,49.5681,81956.0
2021-04-29 13:35:00,58.6,58.6,58.52,58.53,124316.0,49.5766,49.5766,49.5089,49.5174,124316.0
2021-04-29 13:40:00,58.53,58.68,58.5,58.68,179756.0,49.5174,49.6443,49.492,49.6443,179756.0
2021-04-29 13:45:00,58.67,58.69,58.6,58.64,115239.0,49.6358,49.6527,49.5766,49.6104,115239.0
2021-04-29 13:50:00,58.64,58.65,58.56,58.59,85421.0,49.6104,49.6189,49.5427,49.5681,85421.0
2021-04-29 13:55:00,58.59,58.63,58.48,58.49,160394.0,49.5681,49.602,49.4751,49.4835,160394.0
2021-04-29 14:00:00,58.48,58.53,58.43,58.43,142879.0,49.4751,49.5174,49.4328,49.4328,142879.0
2021-04-29 14:05:00,58.43,58.52,58.42,58.47,95282.0,49.4328,49.5089,49.4243,49.4666,95282.0
2021-04-29 14:10:00,58.47,58.57,58.47,58.49,139546.0,49.4666,49.5512,49.4666,49.4835,139546.0
2021-04-29 14:15:00,58.5,58.62,58.44,58.58,156194.0,49.492,49.5935,49.4412,49.5597,156194.0
2021-04-29 14:20:00,58.59,58.64,58.57,58.63,103260.0,49.5681,49.6104,49.5512,49.602,103260.0
2021-04-29 14:25:00,58.64,58.71,58.63,58.7,116447.0,49.6104,49.6697,49.602,49.6612,116447.0
2021-04-29 14:30:00,58.69,58.73,58.65,58.65,109624.0,49.6527,49.6866,49.6189,49.6189,109624.0
2021-04-29 14:35:00,58.65,58.7,58.63,58.7,84468.0,49.6189,49.6612,49.602,49.6612,84468.0
2021-04-29 14:40:00,58.7,58.83,58.66,58.82,179863.0,49.6612,49.7712,49.6274,49.7627,179863.0
2021-04-29 14:45:00,58.82,58.91,58.8,58.88,389270.0,49.7627,49.8389,49.7458,49.8135,389270.0
2021-04-29 14:50:00,58.87,58.9,58.79,58.84,333072.0,49.805,49.8304,49.7373,49.7796,333072.0
2021-04-29 14:55:00,58.85,58.87,58.77,58.87,124635.0,49.7881,49.805,49.7204,49.805,124635.0
2021-04-29 15:00:00,58.87,58.94,58.87,58.92,296087.0,49.805,49.8642,49.805,49.8473,296087.0
2021-04-29 15:05:00,58.91,58.98,58.89,58.94,202132.0,49.8389,49.8981,49.8219,49.8642,202132.0
2021-04-29 15:10:00,58.94,58.96,58.79,58.8,150353.0,49.8642,49.8812,49.7373,49.7458,150353.0
2021-04-29 15:15:00,58.8,58.82,58.7,58.71,196510.0,49.7458,49.7627,49.6612,49.6697,196510.0
2021-04-29 15:20:00,58.71,58.72,58.63,58.65,225495.0,49.6697,49.6781,49.602,49.6189,225495.0
2021-04-29 15:25:00,58.65,58.68,58.54,58.55,253076.0,49.6189,49.6443,49.5258,49.5343,253076.0
2021-04-29 15:30:00,58.55,58.69,58.54,58.64,255212.0,49.5343,49.6527,49.5258,49.6104,255212.0
2021-04-29 15:35:00,58.64,58.73,58.61,58.71,246340.0,49.6104,49.6866,49.585,49.6697,246340.0
2021-04-29 15:40:00,58.71,58.77,58.67,58.76,254728.0,49.6697,49.7204,49.6358,49.712,254728.0
2021-04-29 15:45:00,58.76,58.91,58.74,58.82,517193.0,49.712,49.8389,49.695,49.7627,517193.0
2021-04-29 15:50:00,58.82,58.84,58.74,58.8,629140.0,49.7627,49.7796,49.695,49.7458,629140.0
2021-04-29 15:55:00,58.8,58.95,58.65,58.95,1382018.0,49.7458,49.8727,49.6189,49.8727,1382018.0
2021-04-30 09:30:00,58.33,58.55,57.82,58.55,932129.0,49.3482,49.5343,48.9167,49.5343,932129.0
2021-04-30 09:35:00,58.54,58.55,57.92,58.17,682685.0,49.5258,49.5343,49.0013,49.2128,682685.0
2021-04-30 09:40:00,58.17,58.24,58.05,58.15,490726.0,49.2128,49.272,49.1113,49.1959,490726.0
2021-04-30 09:45:00,58.15,58.73,58.13,58.58,754918.0,49.1959,49.6866,49.179,49.5597,754918.0
2021-04-30 09:50:00,58.58,58.84,58.57,58.78,498358.0,49.5597,49.7796,49.5512,49.7289,498358.0
2021-04-30 09:55:00,58.78,58.89,58.62,58.64,447909.0,49.7289,49.8219,49.5935,49.6104,447909.0
2021-04-30 10:00:00,58.64,58.7,58.48,58.63,224925.0,49.6104,49.6612,49.4751,49.602,224925.0
2021-04-30 10:05:00,58.63,58.69,58.46,58.52,222160.0,49.602,49.6527,49.4581,49.5089,222160.0
2021-04-30 10:10:00,58.52,58.64,58.42,58.47,196386.0,49.5089,49.6104,49.4243,49.4666,196386.0
2021-04-30 10:15:00,58.47,58.5,58.05,58.1,315267.0,49.4666,49.492,49.1113,49.1536,315267.0
2021-04-30 10:20:00,58.09,58.13,58.04,58.13,327650.0,49.1451,49.179,49.1028,49.179,327650.0
2021-04-30 10:25:00,58.13,58.25,58.04,58.15,272206.0,49.179,49.2805,49.1028,49.1959,272206.0
2021-04-30 10:30:00,58.14,58.14,58.0,58.03,450266.0,49.1874,49.1874,49.069,49.0944,450266.0
2021-04-30 10:35:00,58.04,58.08,57.9,57.97,461876.0,49.1028,49.1367,48.9844,49.0436,461876.0
2021-04-30 10:40:00,57.97,58.09,57.93,58.05,233603.0,49.0436,49.1451,49.0098,49.1113,233603.0
2021-04-30 10:45:00,58.04,58.05,57.75,57.78,427522.0,49.1028,49.1113,48.8575,48.8829,427522.0
2021-04-30 10:50:00,57.77,57.95,57.75,57.94,175627.0,48.8744,49.0267,48.8575,49.0182,175627.0
2021-04-30 10:55:00,57.93,57.95,57.86,57.87,250652.0,49.0098,49.0267,48.9505,48.959,250652.0
2021-04-30 11:00:00,57.88,57.95,57.83,57.92,174946.0,48.9675,49.0267,48.9252,49.0013,174946.0
2021-04-30 11:05:00,57.92,57.99,57.82,57.86,162868.0,49.0013,49.0605,48.9167,48.9505,162868.0
2021-04-30 11:10:00,57.85,57.98,57.82,57.89,152351.0,48.9421,49.0521,48.9167,48.9759,152351.0
2021-04-30 11:15:00,57.89,57.89,57.78,57.8,118614.0,48.9759,48.9759,48.8829,48.8998,118614.0
2021-04-30 11:20:00,57.8,57.92,57.77,57.8,151808.0,48.8998,49.0013,48.8744,48.8998,151808.0
2021-04-30 11:25:00,57.8,57.92,57.75,57.8,175333.0,48.8998,49.0013,48.8575,48.8998,175333.0
2021-04-30 11:30:00,57.79,57.85,57.74,57.82,162233.0,48.8913,48.9421,48.849,48.9167,162233.0
2021-04-30 11:35:00,57.82,57.94,57.78,57.89,195038.0,48.9167,49.0182,48.8829,48.9759,195038.0
2021-04-30 11:40:00,57.89,57.97,57.85,57.94,210734.0,48.9759,49.0436,48.9421,49.0182,210734.0
2021-04-30 11:45:00,57.94,57.94,57.83,57.9,174026.0,49.0182,49.0182,48.9252,48.9844,174026.0
2021-04-30 11:50:00,57.9,57.95,57.87,57.94,185749.0,48.9844,49.0267,48.959,49.0182,185749.0
2021-04-30 11:55:00,57.93,57.94,57.82,57.83,104225.0,49.0098,49.0182,48.9167,48.9252,104225.0
2021-04-30 12:00:00,57.83,57.87,57.78,57.79,128481.0,48.9252,48.959,48.8829,48.8913,128481.0
2021-04-30 12:05:00,57.79,57.87,57.77,57.81,112321.0,48.8913,48.959,48.8744,48.9082,112321.0
2021-04-30 12:10:00,57.81,57.9,57.79,57.87,100014.0,48.9082,48.9844,48.8913,48.959,100014.0
2021-04-30 12:15:00,57.87,57.87,57.76,57.83,129069.0,48.959,48.959,48.8659,48.9252,129069.0
2021-04-30 12:20:00,57.84,57.92,57.82,57.92,210291.0,48.9336,49.0013,48.9167,49.0013,210291.0
2021-04-30 12:25:00,57.91,57.93,57.8,57.82,93267.0,48.9928,49.0098,48.8998,48.9167,93267.0
2021-04-30 12:30:00,57.81,57.81,57.71,57.76,184139.0,48.9082,48.9082,48.8236,48.8659,184139.0
2021-04-30 12:35:00,57.76,57.89,57.74,57.87,229588.0,48.8659,48.9759,48.849,48.959,229588.0
2021-04-30 12:40:00,57.86,57.89,57.82,57.86,103679.0,48.9505,48.9759,48.9167,48.9505,103679.0
2021-04-30 12:45:00,57.86,57.93,57.85,57.89,119830.0,48.9505,49.0098,48.9421,48.9759,119830.0
2021-04-30 12:50:00,57.9,57.94,57.84,57.85,91547.0,48.9844,49.0182,48.9336,48.9421,91547.0
2021-04-30 12:55:00,57.85,57.86,57.72,57.81,319737.0,48.9421,48.9505,48.8321,48.9082,319737.0
2021-04-30 13:00:00,57.82,57.85,57.75,57.8,124638.0,48.9167,48.9421,48.8575,48.8998,124638.0
2021-04-30 13:05:00,57.8,57.86,57.79,57.85,104748.0,48.8998,48.9505,48.8913,48.9421,104748.0
2021-04-30 13:10:00,57.85,57.85,57.76,57.78,97345.0,48.9421,48.9421,48.8659,48.8829,97345.0
2021-04-30 13:15:00,57.78,57.79,57.72,57.72,101163.0,48.8829,48.8913,48.8321,48.8321,101163.0
2021-04-30 13:20:00,57.72,57.8,57.65,57.8,182657.0,48.8321,48.8998,48.7729,48.8998,182657.0
2021-04-30 13:25:00,57.79,57.8,57.75,57.79,97916.0,48.8913,48.8998,48.8575,48.8913,97916.0
2021-04-30 13:30:00,57.79,57.82,57.73,57.74,68289.0,48.8913,48.9167,48.8406,48.849,68289.0
2021-04-30 13:35:00,57.74,57.82,57.74,57.8,118733.0,48.849,48.9167,48.849,48.8998,118733.0
2021-04-30 13:40:00,57.8,57.86,57.79,57.85,106023.0,48.8998,48.9505,48.8913,48.9421,106023.0
2021-04-30 13:45:00,57.85,57.86,57.71,57.75,150449.0,48.9421,48.9505,48.8236,48.8575,150449.0
2021-04-30 13:50:00,57.75,57.75,57.65,57.67,178696.0,48.8575,48.8575,48.7729,48.7898,178696.0
2021-04-30 13:55:00,57.67,57.68,57.61,57.66,124372.0,48.7898,48.7983,48.739,48.7813,124372.0
2021-04-30 14:00:00,57.66,57.68,57.61,57.63,155249.0,48.7813,48.7983,48.739,48.756,155249.0
2021-04-30 14:05:00,57.63,57.69,57.57,57.61,249991.0,48.756,48.8067,48.7052,48.739,249991.0
2021-04-30 14:10:00,57.61,57.64,57.58,57.6,69968.0,48.739,48.7644,48.7137,48.7306,69968.0
2021-04-30 14:15:00,57.59,57.67,57.57,57.65,102466.0,48.7221,48.7898,48.7052,48.7729,102466.0
2021-04-30 14:20:00,57.64,57.73,57.61,57.71,174162.0,48.7644,48.8406,48.739,48.8236,174162.0
2021-04-30 14:25:00,57.71,57.73,57.66,57.68,110264.0,48.8236,48.8406,48.7813,48.7983,110264.0
2021-04-30 14:30:00,57.67,57.67,57.62,57.63,89451.0,48.7898,48.7898,48.7475,48.756,89451.0
2021-04-30 14:35:00,57.63,57.7,57.61,57.68,89338.0,48.756,48.8152,48.739,48.7983,89338.0
2021-04-30 14:40:00,57.67,57.71,57.65,57.69,93339.0,48.7898,48.8236,48.7729,48.8067,93339.0
2021-04-30 14:45:00,57.69,57.7,57.62,57.63,94384.0,48.8067,48.8152,48.7475,48.756,94384.0
2021-04-30 14:50:00,57.63,57.69,57.59,57.67,104920.0,48.756,48.8067,48.7221,48.7898,104920.0
2021-04-30 14:55:00,57.66,57.67,57.6,57.6,80237.0,48.7813,48.7898,48.7306,48.7306,80237.0
2021-04-30 15:00:00,57.6,57.66,57.59,57.6,120853.0,48.7306,48.7813,48.7221,48.7306,120853.0
2021-04-30 15:05:00,57.59,57.62,57.53,57.53,152884.0,48.7221,48.7475,48.6714,48.6714,152884.0
2021-04-30 15:10:00,57.53,57.58,57.47,57.5,228031.0,48.6714,48.7137,48.6206,48.646,228031.0
2021-04-30 15:15:00,57.5,57.5,57.41,57.43,142740.0,48.646,48.646,48.5698,48.5867,142740.0
2021-04-30 15:20:00,57.43,57.52,57.38,57.48,222726.0,48.5867,48.6629,48.5444,48.6291,222726.0
2021-04-30 15:25:00,57.48,57.53,57.45,57.52,184078.0,48.6291,48.6714,48.6037,48.6629,184078.0
2021-04-30 15:30:00,57.53,57.56,57.41,57.45,255268.0,48.6714,48.6967,48.5698,48.6037,255268.0
2021-04-30 15:35:00,57.44,57.5,57.42,57.43,243300.0,48.5952,48.646,48.5783,48.5867,243300.0
2021-04-30 15:40:00,57.42,57.46,57.36,57.37,332664.0,48.5783,48.6121,48.5275,48.536,332664.0
2021-04-30 15:45:00,57.37,57.49,57.32,57.47,418152.0,48.536,48.6375,48.4937,48.6206,418152.0
2021-04-30 15:50:00,57.47,57.48,57.28,57.34,737684.0,48.6206,48.6291,48.4598,48.5106,737684.0
2021-04-30 15:55:00,57.34,57.38,57.16,57.27,1613007.0,48.5106,48.5444,48.3583,48.4514,1613007.0
2021-05-03 09:30:00,57.98,58.1,57.74,58.07,838956.0,49.0521,49.1536,48.849,49.1282,838956.0
2021-05-03 09:35:00,58.06,58.19,57.89,58.18,581813.0,49.1197,49.2297,48.9759,49.2213,581813.0
2021-05-03 09:40:00,58.18,58.53,58.18,58.44,548641.0,49.2213,49.5174,49.2213,49.4412,548641.0
2021-05-03 09:45:00,58.44,58.67,58.36,58.62,490200.0,49.4412,49.6358,49.3735,49.5935,490200.0
2021-05-03 09:50:00,58.62,58.69,58.52,58.61,421391.0,49.5935,49.6527,49.5089,49.585,421391.0
2021-05-03 09:55:00,58.6,58.88,58.6,58.78,470498.0,49.5766,49.8135,49.5766,49.7289,470498.0
2021-05-03 10:00:00,58.76,58.78,58.57,58.73,419552.0,49.712,49.7289,49.5512,49.6866,419552.0
2021-05-03 10:05:00,58.73,58.8,58.51,58.57,821801.0,49.6866,49.7458,49.5004,49.5512,821801.0
2021-05-03 10:10:00,58.57,58.63,58.42,58.47,239860.0,49.5512,49.602,49.4243,49.4666,239860.0
2021-05-03 10:15:00,58.48,58.59,58.4,58.44,203403.0,49.4751,49.5681,49.4074,49.4412,203403.0
2021-05-03 10:20:00,58.44,58.5,58.39,58.39,282277.0,49.4412,49.492,49.3989,49.3989,282277.0
2021-05-03 10:25:00,58.4,58.47,58.26,58.33,274374.0,49.4074,49.4666,49.2889,49.3482,274374.0
2021-05-03 10:30:00,58.32,58.49,58.29,58.48,213351.0,49.3397,49.4835,49.3143,49.4751,213351.0
2021-05-03 10:35:00,58.49,58.59,58.45,58.55,214475.0,49.4835,49.5681,49.4497,49.5343,214475.0
2021-05-03 10:40:00,58.55,58.69,58.55,58.62,272961.0,49.5343,49.6527,49.5343,49.5935,272961.0
2021-05-03 10:45:00,58.62,58.65,58.48,58.51,231784.0,49.5935,49.6189,49.4751,49.5004,231784.0
2021-05-03 10:50:00,58.52,58.54,58.37,58.49,253965.0,49.5089,49.5258,49.382,49.4835,253965.0
2021-05-03 10:55:00,58.5,58.59,58.47,58.53,217317.0,49.492,49.5681,49.4666,49.5174,217317.0
2021-05-03 11:00:00,58.54,58.55,58.43,58.52,167249.0,49.5258,49.5343,49.4328,49.5089,167249.0
2021-05-03 11:05:00,58.51,58.54,58.4,58.42,209669.0,49.5004,49.5258,49.4074,49.4243,209669.0
2021-05-03 11:10:00,58.42,58.55,58.42,58.53,198539.0,49.4243,49.5343,49.4243,49.5174,198539.0
2021-05-03 11:15:00,58.53,58.64,58.51,58.64,206123.0,49.5174,49.6104,49.5004,49.6104,206123.0
2021-05-03 11:20:00,58.65,58.67,58.57,58.66,129067.0,49.6189,49.6358,49.5512,49.6274,129067.0
2021-05-03 11:25:00,58.65,58.69,58.6,58.65,149344.0,49.6189,49.6527,49.5766,49.6189,149344.0
2021-05-03 11:30:00,58.65,58.7,58.65,58.66,134026.0,49.6189,49.6612,49.6189,49.6274,134026.0
2021-05-03 11:35:00,58.66,58.8,58.66,58.79,181277.0,49.6274,49.7458,49.6274,49.7373,181277.0
2021-05-03 11:40:00,58.79,58.81,58.73,58.76,212523.0,49.7373,49.7543,49.6866,49.712,212523.0
2021-05-03 11:45:00,58.77,58.79,58.65,58.68,139982.0,49.7204,49.7373,49.6189,49.6443,139982.0
2021-05-03 11:50:00,58.69,58.69,58.6,58.62,133285.0,49.6527,49.6527,49.5766,49.5935,133285.0
2021-05-03 11:55:00,58.62,58.7,58.62,58.66,98194.0,49.5935,49.6612,49.5935,49.6274,98194.0
2021-05-03 12:00:00,58.66,58.76,58.64,58.76,202078.0,49.6274,49.712,49.6104,49.712,202078.0
2021-05-03 12:05:00,58.76,58.76,58.7,58.72,196252.0,49.712,49.712,49.6612,49.6781,196252.0
2021-05-03 12:10:00,58.72,58.81,58.71,58.81,133333.0,49.6781,49.7543,49.6697,49.7543,133333.0
2021-05-03 12:15:00,58.82,58.85,58.8,58.8,99183.0,49.7627,49.7881,49.7458,49.7458,99183.0
2021-05-03 12:20:00,58.81,58.85,58.76,58.85,104197.0,49.7543,49.7881,49.712,49.7881,104197.0
2021-05-03 12:25:00,58.84,58.97,58.83,58.95,231287.0,49.7796,49.8896,49.7712,49.8727,231287.0
2021-05-03 12:30:00,58.95,58.99,58.84,58.85,146815.0,49.8727,49.9065,49.7796,49.7881,146815.0
2021-05-03 12:35:00,58.84,58.86,58.78,58.79,126882.0,49.7796,49.7966,49.7289,49.7373,126882.0
2021-05-03 12:40:00,58.79,58.88,58.78,58.88,94258.0,49.7373,49.8135,49.7289,49.8135,94258.0
2021-05-03 12:45:00,58.88,58.88,58.8,58.85,96186.0,49.8135,49.8135,49.7458,49.7881,96186.0
2021-05-03 12:50:00,58.84,58.84,58.78,58.82,110381.0,49.7796,49.7796,49.7289,49.7627,110381.0
2021-05-03 12:55:00,58.83,58.84,58.78,58.8,100840.0,49.7712,49.7796,49.7289,49.7458,100840.0
2021-05-03 13:00:00,58.8,58.81,58.74,58.78,74178.0,49.7458,49.7543,49.695,49.7289,74178.0
2021-05-03 13:05:00,58.79,58.86,58.78,58.84,72997.0,49.7373,49.7966,49.7289,49.7796,72997.0
2021-05-03 13:10:00,58.83,58.83,58.74,58.75,129810.0,49.7712,49.7712,49.695,49.7035,129810.0
2021-05-03 13:15:00,58.74,58.82,58.74,58.78,65918.0,49.695,49.7627,49.695,49.7289,65918.0
2021-05-03 13:20:00,58.78,58.8,58.74,58.74,115520.0,49.7289,49.7458,49.695,49.695,115520.0
2021-05-03 13:25:00,58.74,58.77,58.7,58.71,78053.0,49.695,49.7204,49.6612,49.6697,78053.0
2021-05-03 13:30:00,58.71,58.74,58.69,58.73,83028.0,49.6697,49.695,49.6527,49.6866,83028.0
2021-05-03 13:35:00,58.73,58.74,58.65,58.68,79167.0,49.6866,49.695,49.6189,49.6443,79167.0
2021-05-03 13:40:00,58.68,58.72,58.67,58.69,67531.0,49.6443,49.6781,49.6358,49.6527,67531.0
2021-05-03 13:45:00,58.69,58.69,58.63,58.67,85346.0,49.6527,49.6527,49.602,49.6358,85346.0
2021-05-03 13:50:00,58.66,58.72,58.66,58.69,55488.0,49.6274,49.6781,49.6274,49.6527,55488.0
2021-05-03 13:55:00,58.69,58.71,58.67,58.69,79492.0,49.6527,49.6697,49.6358,49.6527,79492.0
2021-05-03 14:00:00,58.69,58.72,58.6,58.65,143930.0,49.6527,49.6781,49.5766,49.6189,143930.0
2021-05-03 14:05:00,58.66,58.74,58.66,58.73,90674.0,49.6274,49.695,49.6274,49.6866,90674.0
2021-05-03 14:10:00,58.73,58.75,58.69,58.72,118758.0,49.6866,49.7035,49.6527,49.6781,118758.0
2021-05-03 14:15:00,58.72,58.77,58.69,58.77,108562.0,49.6781,49.7204,49.6527,49.7204,108562.0
2021-05-03 14:20:00,58.77,58.81,58.76,58.81,110535.0,49.7204,49.7543,49.712,49.7543,110535.0
2021-05-03 14:25:00,58.8,58.82,58.76,58.79,106850.0,49.7458,49.7627,49.712,49.7373,106850.0
2021-05-03 14:30:00,58.79,58.85,58.78,58.84,108166.0,49.7373,49.7881,49.7289,49.7796,108166.0
2021-05-03 14:35:00,58.83,58.92,58.83,58.84,232773.0,49.7712,49.8473,49.7712,49.7796,232773.0
2021-05-03 14:40:00,58.85,58.93,58.84,58.93,104138.0,49.7881,49.8558,49.7796,49.8558,104138.0
2021-05-03 14:45:00,58.93,58.96,58.92,58.96,114205.0,49.8558,49.8812,49.8473,49.8812,114205.0
2021-05-03 14:50:00,58.96,58.99,58.94,58.96,188149.0,49.8812,49.9065,49.8642,49.8812,188149.0
2021-05-03 14:55:00,58.97,58.97,58.89,58.93,117366.0,49.8896,49.8896,49.8219,49.8558,117366.0
2021-05-03 15:00:00,58.92,58.93,58.83,58.85,163620.0,49.8473,49.8558,49.7712,49.7881,163620.0
2021-05-03 15:05:00,58.86,58.87,58.82,58.87,120796.0,49.7966,49.805,49.7627,49.805,120796.0
2021-05-03 15:10:00,58.87,58.87,58.81,58.82,146097.0,49.805,49.805,49.7543,49.7627,146097.0
2021-05-03 15:15:00,58.82,58.84,58.76,58.8,126430.0,49.7627,49.7796,49.712,49.7458,126430.0
2021-05-03 15:20:00,58.8,58.81,58.76,58.8,149928.0,49.7458,49.7543,49.712,49.7458,149928.0
2021-05-03 15:25:00,58.8,58.88,58.78,58.88,175154.0,49.7458,49.8135,49.7289,49.8135,175154.0
2021-05-03 15:30:00,58.88,58.88,58.78,58.81,232855.0,49.8135,49.8135,49.7289,49.7543,232855.0
2021-05-03 15:35:00,58.81,58.89,58.81,58.88,262079.0,49.7543,49.8219,49.7543,49.8135,262079.0
2021-05-03 15:40:00,58.88,58.88,58.77,58.79,307292.0,49.8135,49.8135,49.7204,49.7373,307292.0
2021-05-03 15:45:00,58.79,58.85,58.79,58.82,329104.0,49.7373,49.7881,49.7373,49.7627,329104.0
2021-05-03 15:50:00,58.82,58.83,58.71,58.73,467361.0,49.7627,49.7712,49.6697,49.6866,467361.0
2021-05-03 15:55:00,58.73,58.83,58.69,58.82,785501.0,49.6866,49.7712,49.6527,49.7627,785501.0
2021-05-04 09:30:00,59.0,59.37,58.97,59.37,798285.0,49.915,50.228,49.8896,50.228,798285.0
2021-05-04 09:35:00,59.36,59.43,59.06,59.26,544670.0,50.2196,50.2788,49.9658,50.135,544670.0
2021-05-04 09:40:00,59.27,59.33,58.96,59.01,582141.0,50.1434,50.1942,49.8812,49.9235,582141.0
2021-05-04 09:45:00,59.0,59.03,58.6,58.63,451892.0,49.915,49.9404,49.5766,49.602,451892.0
2021-05-04 09:50:00,58.62,58.8,58.6,58.8,441811.0,49.5935,49.7458,49.5766,49.7458,441811.0
2021-05-04 09:55:00,58.8,58.89,58.69,58.71,275775.0,49.7458,49.8219,49.6527,49.6697,275775.0
2021-05-04 10:00:00,58.71,58.77,58.54,58.55,515886.0,49.6697,49.7204,49.5258,49.5343,515886.0
2021-05-04 10:05:00,58.54,58.87,58.51,58.78,327270.0,49.5258,49.805,49.5004,49.7289,327270.0
2021-05-04 10:10:00,58.77,58.77,58.68,58.74,216226.0,49.7204,49.7204,49.6443,49.695,216226.0
2021-05-04 10:15:00,58.73,58.83,58.54,58.83,307702.0,49.6866,49.7712,49.5258,49.7712,307702.0
2021-05-04 10:20:00,58.82,58.84,58.73,58.82,253032.0,49.7627,49.7796,49.6866,49.7627,253032.0
2021-05-04 10:25:00,58.81,59.0,58.8,58.95,335046.0,49.7543,49.915,49.7458,49.8727,335046.0
2021-05-04 10:30:00,58.96,59.04,58.81,58.84,334799.0,49.8812,49.9488,49.7543,49.7796,334799.0
2021-05-04 10:35:00,58.84,59.19,58.83,59.19,276285.0,49.7796,50.0757,49.7712,50.0757,276285.0
2021-05-04 10:40:00,59.2,59.24,59.11,59.18,394245.0,50.0842,50.118,50.0081,50.0673,394245.0
2021-05-04 10:45:00,59.16,59.23,59.04,59.05,255658.0,50.0504,50.1096,49.9488,49.9573,255658.0
2021-05-04 10:50:00,59.05,59.06,58.89,59.05,355308.0,49.9573,49.9658,49.8219,49.9573,355308.0
2021-05-04 10:55:00,59.05,59.12,58.95,58.96,190654.0,49.9573,50.0165,49.8727,49.8812,190654.0
2021-05-04 11:00:00,58.95,59.02,58.85,58.99,260989.0,49.8727,49.9319,49.7881,49.9065,260989.0
2021-05-04 11:05:00,58.99,58.99,58.82,58.94,223568.0,49.9065,49.9065,49.7627,49.8642,223568.0
2021-05-04 11:10:00,58.95,58.96,58.71,58.72,266068.0,49.8727,49.8812,49.6697,49.6781,266068.0
2021-05-04 11:15:00,58.71,58.86,58.69,58.82,251216.0,49.6697,49.7966,49.6527,49.7627,251216.0
2021-05-04 11:20:00,58.82,58.87,58.72,58.84,160128.0,49.7627,49.805,49.6781,49.7796,160128.0
2021-05-04 11:25:00,58.84,59.02,58.81,59.01,322197.0,49.7796,49.9319,49.7543,49.9235,322197.0
2021-05-04 11:30:00,59.02,59.03,58.89,58.96,171460.0,49.9319,49.9404,49.8219,49.8812,171460.0
2021-05-04 11:35:00,58.96,59.09,58.92,59.08,229175.0,49.8812,49.9911,49.8473,49.9827,229175.0
2021-05-04 11:40:00,59.08,59.12,59.0,59.08,207203.0,49.9827,50.0165,49.915,49.9827,207203.0
2021-05-04 11:45:00,59.08,59.2,59.04,59.19,340798.0,49.9827,50.0842,49.9488,50.0757,340798.0
2021-05-04 11:50:00,59.2,59.3,59.15,59.24,405968.0,50.0842,50.1688,50.0419,50.118,405968.0
2021-05-04 11:55:00,59.24,59.27,59.1,59.13,209743.0,50.118,50.1434,49.9996,50.025,209743.0
2021-05-04 12:00:00,59.12,59.34,59.1,59.32,245946.0,50.0165,50.2026,49.9996,50.1857,245946.0
2021-05-04 12:05:00,59.32,59.34,59.23,59.3,161742.0,50.1857,50.2026,50.1096,50.1688,161742.0
2021-05-04 12:10:00,59.3,59.44,59.3,59.43,216117.0,50.1688,50.2872,50.1688,50.2788,216117.0
2021-05-04 12:15:00,59.44,59.5,59.38,59.5,177653.0,50.2872,50.338,50.2365,50.338,177653.0
2021-05-04 12:20:00,59.5,59.5,59.35,59.41,187560.0,50.338,50.338,50.2111,50.2619,187560.0
2021-05-04 12:25:00,59.41,59.46,59.37,59.44,119767.0,50.2619,50.3042,50.228,50.2872,119767.0
2021-05-04 12:30:00,59.45,59.47,59.35,59.38,204999.0,50.2957,50.3126,50.2111,50.2365,204999.0
2021-05-04 12:35:00,59.38,59.46,59.38,59.45,123762.0,50.2365,50.3042,50.2365,50.2957,123762.0
2021-05-04 12:40:00,59.45,59.45,59.29,59.31,136325.0,50.2957,50.2957,50.1603,50.1773,136325.0
2021-05-04 12:45:00,59.31,59.31,59.21,59.24,166058.0,50.1773,50.1773,50.0927,50.118,166058.0
2021-05-04 12:50:00,59.25,59.37,59.18,59.19,157206.0,50.1265,50.228,50.0673,50.0757,157206.0
2021-05-04 12:55:00,59.19,59.25,59.16,59.23,135947.0,50.0757,50.1265,50.0504,50.1096,135947.0
2021-05-04 13:00:00,59.24,59.25,59.16,59.23,87145.0,50.118,50.1265,50.0504,50.1096,87145.0
2021-05-04 13:05:00,59.23,59.27,59.17,59.18,102185.0,50.1096,50.1434,50.0588,50.0673,102185.0
2021-05-04 13:10:00,59.18,59.21,59.15,59.19,69075.0,50.0673,50.0927,50.0419,50.0757,69075.0
2021-05-04 13:15:00,59.19,59.25,59.18,59.22,120378.0,50.0757,50.1265,50.0673,50.1011,120378.0
2021-05-04 13:20:00,59.21,59.31,59.2,59.26,119481.0,50.0927,50.1773,50.0842,50.135,119481.0
2021-05-04 13:25:00,59.26,59.37,59.26,59.34,118551.0,50.135,50.228,50.135,50.2026,118551.0
2021-05-04 13:30:00,59.34,59.44,59.33,59.42,119332.0,50.2026,50.2872,50.1942,50.2703,119332.0
2021-05-04 13:35:00,59.42,59.46,59.35,59.36,119635.0,50.2703,50.3042,50.2111,50.2196,119635.0
2021-05-04 13:40:00,59.36,59.38,59.29,59.31,84286.0,50.2196,50.2365,50.1603,50.1773,84286.0
2021-05-04 13:45:00,59.31,59.34,59.2,59.26,251364.0,50.1773,50.2026,50.0842,50.135,251364.0
2021-05-04 13:50:00,59.26,59.3,59.22,59.29,96624.0,50.135,50.1688,50.1011,50.1603,96624.0
2021-05-04 13:55:00,59.29,59.36,59.28,59.32,78538.0,50.1603,50.2196,50.1519,50.1857,78538.0
2021-05-04 14:00:00,59.33,59.35,59.28,59.35,148629.0,50.1942,50.2111,50.1519,50.2111,148629.0
2021-05-04 14:05:00,59.36,59.39,59.31,59.36,105024.0,50.2196,50.2449,50.1773,50.2196,105024.0
2021-05-04 14:10:00,59.37,59.41,59.34,59.4,243490.0,50.228,50.2619,50.2026,50.2534,243490.0
2021-05-04 14:15:00,59.4,59.4,59.31,59.31,155188.0,50.2534,50.2534,50.1773,50.1773,155188.0
2021-05-04 14:20:00,59.31,59.32,59.08,59.11,260905.0,50.1773,50.1857,49.9827,50.0081,260905.0
2021-05-04 14:25:00,59.12,59.19,59.06,59.15,194990.0,50.0165,50.0757,49.9658,50.0419,194990.0
2021-05-04 14:30:00,59.14,59.24,59.13,59.17,124763.0,50.0334,50.118,50.025,50.0588,124763.0
2021-05-04 14:35:00,59.18,59.22,59.16,59.2,86080.0,50.0673,50.1011,50.0504,50.0842,86080.0
2021-05-04 14:40:00,59.2,59.26,59.18,59.22,155498.0,50.0842,50.135,50.0673,50.1011,155498.0
2021-05-04 14:45:00,59.23,59.26,59.18,59.21,73873.0,50.1096,50.135,50.0673,50.0927,73873.0
2021-05-04 14:50:00,59.21,59.26,59.18,59.22,89020.0,50.0927,50.135,50.0673,50.1011,89020.0
2021-05-04 14:55:00,59.22,59.25,59.15,59.16,95789.0,50.1011,50.1265,50.0419,50.0504,95789.0
2021-05-04 15:00:00,59.16,59.19,59.08,59.16,155932.0,50.0504,50.0757,49.9827,50.0504,155932.0
2021-05-04 15:05:00,59.15,59.18,59.1,59.16,110601.0,50.0419,50.0673,49.9996,50.0504,110601.0
2021-05-04 15:10:00,59.16,59.21,59.07,59.14,223801.0,50.0504,50.0927,49.9742,50.0334,223801.0
2021-05-04 15:15:00,59.13,59.17,59.06,59.12,114645.0,50.025,50.0588,49.9658,50.0165,114645.0
2021-05-04 15:20:00,59.12,59.15,59.07,59.14,152861.0,50.0165,50.0419,49.9742,50.0334,152861.0
2021-05-04 15:25:00,59.13,59.21,59.11,59.2,115989.0,50.025,50.0927,50.0081,50.0842,115989.0
2021-05-04 15:30:00,59.2,59.22,59.1,59.21,174808.0,50.0842,50.1011,49.9996,50.0927,174808.0
2021-05-04 15:35:00,59.21,59.26,59.09,59.13,224557.0,50.0927,50.135,49.9911,50.025,224557.0
2021-05-04 15:40:00,59.13,59.15,59.09,59.09,191432.0,50.025,50.0419,49.9911,49.9911,191432.0
2021-05-04 15:45:00,59.09,59.22,59.06,59.22,282085.0,49.9911,50.1011,49.9658,50.1011,282085.0
2021-05-04 15:50:00,59.21,59.26,59.12,59.21,449506.0,50.0927,50.135,50.0165,50.0927,449506.0
2021-05-04 15:55:00,59.2,59.27,59.12,59.2,1389088.0,50.0842,50.1434,50.0165,50.0842,1389088.0
2021-05-05 09:30:00,59.76,59.88,59.4,59.56,994734.0,50.558,50.6595,50.2534,50.3888,994734.0
2021-05-05 09:35:00,59.57,60.01,59.5,60.0,1484644.0,50.3972,50.7695,50.338,50.761,1484644.0
2021-05-05 09:40:00,59.99,60.23,59.91,60.19,1002376.0,50.7526,50.9556,50.6849,50.9218,1002376.0
2021-05-05 09:45:00,60.18,60.52,60.17,60.4,745572.0,50.9133,51.2009,50.9048,51.0994,745572.0
2021-05-05 09:50:00,60.4,60.67,60.39,60.59,501616.0,51.0994,51.3278,51.091,51.2602,501616.0
2021-05-05 09:55:00,60.6,60.76,60.52,60.68,692130.0,51.2686,51.404,51.2009,51.3363,692130.0
2021-05-05 10:00:00,60.69,60.82,60.44,60.51,735710.0,51.3448,51.4547,51.1333,51.1925,735710.0
2021-05-05 10:05:00,60.5,60.5,60.15,60.29,516557.0,51.184,51.184,50.8879,51.0064,516557.0
2021-05-05 10:10:00,60.28,60.58,60.25,60.52,418512.0,50.9979,51.2517,50.9725,51.2009,418512.0
2021-05-05 10:15:00,60.51,60.64,60.43,60.61,419204.0,51.1925,51.3025,51.1248,51.2771,419204.0
2021-05-05 10:20:00,60.61,60.67,60.53,60.55,381311.0,51.2771,51.3278,51.2094,51.2263,381311.0
2021-05-05 10:25:00,60.54,60.63,60.43,60.61,269259.0,51.2179,51.294,51.1248,51.2771,269259.0
2021-05-05 10:30:00,60.59,60.8,60.53,60.65,458657.0,51.2602,51.4378,51.2094,51.3109,458657.0
2021-05-05 10:35:00,60.65,60.91,60.63,60.89,494180.0,51.3109,51.5309,51.294,51.514,494180.0
2021-05-05 10:40:00,60.89,60.97,60.85,60.92,448250.0,51.514,51.5816,51.4801,51.5393,448250.0
2021-05-05 10:45:00,60.93,60.93,60.67,60.78,332868.0,51.5478,51.5478,51.3278,51.4209,332868.0
2021-05-05 10:50:00,60.79,60.83,60.65,60.71,336018.0,51.4294,51.4632,51.3109,51.3617,336018.0
2021-05-05 10:55:00,60.71,60.78,60.65,60.73,236809.0,51.3617,51.4209,51.3109,51.3786,236809.0
2021-05-05 11:00:00,60.73,60.77,60.63,60.75,181899.0,51.3786,51.4124,51.294,51.3955,181899.0
2021-05-05 11:05:00,60.75,60.9,60.74,60.87,306278.0,51.3955,51.5224,51.3871,51.497,306278.0
2021-05-05 11:10:00,60.87,60.98,60.85,60.96,202455.0,51.497,51.5901,51.4801,51.5732,202455.0
2021-05-05 11:15:00,60.96,60.96,60.85,60.9,184530.0,51.5732,51.5732,51.4801,51.5224,184530.0
2021-05-05 11:20:00,60.9,61.03,60.89,61.01,466811.0,51.5224,51.6324,51.514,51.6155,466811.0
2021-05-05 11:25:00,61.01,61.05,60.99,61.03,73393.0,51.6155,51.6493,51.5986,51.6324,73393.0
2021-05-05 11:30:00,61.0,61.05,60.88,60.92,210735.0,51.607,51.6493,51.5055,51.5393,210735.0
2021-05-05 11:35:00,60.91,60.99,60.91,60.96,180288.0,51.5309,51.5986,51.5309,51.5732,180288.0
2021-05-05 11:40:00,60.95,61.02,60.94,61.0,297363.0,51.5647,51.624,51.5563,51.607,297363.0
2021-05-05 11:45:00,61.0,61.01,60.96,60.98,246335.0,51.607,51.6155,51.5732,51.5901,246335.0
2021-05-05 11:50:00,60.98,61.01,60.94,60.97,226062.0,51.5901,51.6155,51.5563,51.5816,226062.0
2021-05-05 11:55:00,60.97,61.04,60.94,61.04,213013.0,51.5816,51.6409,51.5563,51.6409,213013.0
2021-05-05 12:00:00,61.04,61.05,60.96,60.98,193325.0,51.6409,51.6493,51.5732,51.5901,193325.0
2021-05-05 12:05:00,60.96,61.05,60.95,61.02,129000.0,51.5732,51.6493,51.5647,51.624,129000.0
2021-05-05 12:10:00,61.02,61.02,60.94,60.94,156372.0,51.624,51.624,51.5563,51.5563,156372.0
2021-05-05 12:15:00,60.94,61.0,60.93,60.98,215326.0,51.5563,51.607,51.5478,51.5901,215326.0
2021-05-05 12:20:00,60.98,60.99,60.89,60.93,261312.0,51.5901,51.5986,51.514,51.5478,261312.0
2021-05-05 12:25:00,60.94,61.04,60.93,60.98,190349.0,51.5563,51.6409,51.5478,51.5901,190349.0
2021-05-05 12:30:00,60.98,61.02,60.92,60.94,121780.0,51.5901,51.624,51.5393,51.5563,121780.0
2021-05-05 12:35:00,60.93,60.96,60.87,60.87,132968.0,51.5478,51.5732,51.497,51.497,132968.0
2021-05-05 12:40:00,60.87,60.89,60.8,60.84,257200.0,51.497,51.514,51.4378,51.4717,257200.0
2021-05-05 12:45:00,60.84,60.85,60.77,60.78,180722.0,51.4717,51.4801,51.4124,51.4209,180722.0
2021-05-05 12:50:00,60.78,60.78,60.61,60.66,286797.0,51.4209,51.4209,51.2771,51.3194,286797.0
2021-05-05 12:55:00,60.65,60.75,60.64,60.73,113310.0,51.3109,51.3955,51.3025,51.3786,113310.0
2021-05-05 13:00:00,60.73,60.76,60.6,60.66,192275.0,51.3786,51.404,51.2686,51.3194,192275.0
2021-05-05 13:05:00,60.64,60.73,60.61,60.65,152455.0,51.3025,51.3786,51.2771,51.3109,152455.0
2021-05-05 13:10:00,60.64,60.7,60.6,60.69,107323.0,51.3025,51.3532,51.2686,51.3448,107323.0
2021-05-05 13:15:00,60.69,60.69,60.52,60.52,157839.0,51.3448,51.3448,51.2009,51.2009,157839.0
2021-05-05 13:20:00,60.52,60.65,60.52,60.65,131039.0,51.2009,51.3109,51.2009,51.3109,131039.0
2021-05-05 13:25:00,60.65,60.65,60.55,60.56,157944.0,51.3109,51.3109,51.2263,51.2348,157944.0
2021-05-05 13:30:00,60.56,60.58,60.48,60.5,231208.0,51.2348,51.2517,51.1671,51.184,231208.0
2021-05-05 13:35:00,60.51,60.66,60.49,60.56,271980.0,51.1925,51.3194,51.1756,51.2348,271980.0
2021-05-05 13:40:00,60.56,60.56,60.48,60.5,302075.0,51.2348,51.2348,51.1671,51.184,302075.0
2021-05-05 13:45:00,60.5,60.56,60.49,60.52,180710.0,51.184,51.2348,51.1756,51.2009,180710.0
2021-05-05 13:50:00,60.53,60.58,60.51,60.54,126438.0,51.2094,51.2517,51.1925,51.2179,126438.0
2021-05-05 13:55:00,60.54,60.73,60.52,60.66,299961.0,51.2179,51.3786,51.2009,51.3194,299961.0
2021-05-05 14:00:00,60.66,60.71,60.61,60.69,189678.0,51.3194,51.3617,51.2771,51.3448,189678.0
2021-05-05 14:05:00,60.69,60.7,60.63,60.68,135424.0,51.3448,51.3532,51.294,51.3363,135424.0
2021-05-05 14:10:00,60.68,60.86,60.68,60.85,278994.0,51.3363,51.4886,51.3363,51.4801,278994.0
2021-05-05 14:15:00,60.85,60.9,60.79,60.9,127468.0,51.4801,51.5224,51.4294,51.5224,127468.0
2021-05-05 14:20:00,60.9,60.94,60.87,60.87,159588.0,51.5224,51.5563,51.497,51.497,159588.0
2021-05-05 14:25:00,60.87,60.93,60.84,60.91,143703.0,51.497,51.5478,51.4717,51.5309,143703.0
2021-05-05 14:30:00,60.91,60.93,60.85,60.91,128856.0,51.5309,51.5478,51.4801,51.5309,128856.0
2021-05-05 14:35:00,60.9,60.94,60.87,60.92,135688.0,51.5224,51.5563,51.497,51.5393,135688.0
2021-05-05 14:40:00,60.91,60.94,60.83,60.83,124013.0,51.5309,51.5563,51.4632,51.4632,124013.0
2021-05-05 14:45:00,60.83,60.91,60.82,60.87,109809.0,51.4632,51.5309,51.4547,51.497,109809.0
2021-05-05 14:50:00,60.88,60.9,60.82,60.84,107770.0,51.5055,51.5224,51.4547,51.4717,107770.0
2021-05-05 14:55:00,60.85,60.89,60.78,60.87,142950.0,51.4801,51.514,51.4209,51.497,142950.0
2021-05-05 15:00:00,60.87,60.87,60.69,60.74,237727.0,51.497,51.497,51.3448,51.3871,237727.0
2021-05-05 15:05:00,60.73,60.8,60.7,60.72,173214.0,51.3786,51.4378,51.3532,51.3701,173214.0
2021-05-05 15:10:00,60.72,60.78,60.68,60.75,169185.0,51.3701,51.4209,51.3363,51.3955,169185.0
2021-05-05 15:15:00,60.75,60.75,60.68,60.75,161786.0,51.3955,51.3955,51.3363,51.3955,161786.0
2021-05-05 15:20:00,60.75,60.79,60.69,60.71,267654.0,51.3955,51.4294,51.3448,51.3617,267654.0
2021-05-05 15:25:00,60.71,60.83,60.62,60.79,338645.0,51.3617,51.4632,51.2855,51.4294,338645.0
2021-05-05 15:30:00,60.78,60.85,60.69,60.79,436051.0,51.4209,51.4801,51.3448,51.4294,436051.0
2021-05-05 15:35:00,60.79,60.89,60.79,60.86,219584.0,51.4294,51.514,51.4294,51.4886,219584.0
2021-05-05 15:40:00,60.86,60.9,60.84,60.86,277508.0,51.4886,51.5224,51.4717,51.4886,277508.0
2021-05-05 15:45:00,60.86,60.96,60.85,60.91,392709.0,51.4886,51.5732,51.4801,51.5309,392709.0
2021-05-05 15:50:00,60.91,61.03,60.9,61.02,852443.0,51.5309,51.6324,51.5224,51.624,852443.0
2021-05-05 15:55:00,61.02,61.05,60.95,60.99,1116173.0,51.624,51.6493,51.5647,51.5986,1116173.0
2021-05-06 09:30:00,60.86,61.12,60.52,60.57,966351.0,51.4886,51.7086,51.2009,51.2432,966351.0
2021-05-06 09:35:00,60.57,60.89,60.51,60.6,521821.0,51.2432,51.514,51.1925,51.2686,521821.0
2021-05-06 09:40:00,60.6,60.71,60.49,60.57,367492.0,51.2686,51.3617,51.1756,51.2432,367492.0
2021-05-06 09:45:00,60.57,60.73,60.37,60.37,443929.0,51.2432,51.3786,51.074,51.074,443929.0
2021-05-06 09:50:00,60.37,60.61,60.32,60.56,390605.0,51.074,51.2771,51.0317,51.2348,390605.0
2021-05-06 09:55:00,60.55,60.56,60.37,60.38,351128.0,51.2263,51.2348,51.074,51.0825,351128.0
2021-05-06 10:00:00,60.38,60.38,60.21,60.22,528586.0,51.0825,51.0825,50.9387,50.9471,528586.0
2021-05-06 10:05:00,60.22,60.28,60.19,60.21,227704.0,50.9471,50.9979,50.9218,50.9387,227704.0
2021-05-06 10:10:00,60.22,60.31,60.18,60.26,319528.0,50.9471,51.0233,50.9133,50.981,319528.0
2021-05-06 10:15:00,60.27,60.33,60.1,60.12,410695.0,50.9894,51.0402,50.8456,50.8625,410695.0
2021-05-06 10:20:00,60.13,60.18,60.03,60.16,259959.0,50.871,50.9133,50.7864,50.8964,259959.0
2021-05-06 10:25:00,60.17,60.39,60.09,60.38,189670.0,50.9048,51.091,50.8372,51.0825,189670.0
2021-05-06 10:30:00,60.38,60.45,60.3,60.45,238979.0,51.0825,51.1417,51.0148,51.1417,238979.0
2021-05-06 10:35:00,60.45,60.58,60.4,60.57,357188.0,51.1417,51.2517,51.0994,51.2432,357188.0
2021-05-06 10:40:00,60.57,60.68,60.55,60.68,423625.0,51.2432,51.3363,51.2263,51.3363,423625.0
2021-05-06 10:45:00,60.68,60.76,60.57,60.59,304027.0,51.3363,51.404,51.2432,51.2602,304027.0
2021-05-06 10:50:00,60.59,60.77,60.58,60.68,183479.0,51.2602,51.4124,51.2517,51.3363,183479.0
2021-05-06 10:55:00,60.68,60.73,60.52,60.61,252026.0,51.3363,51.3786,51.2009,51.2771,252026.0
2021-05-06 11:00:00,60.62,60.65,60.47,60.56,216254.0,51.2855,51.3109,51.1586,51.2348,216254.0
2021-05-06 11:05:00,60.55,60.68,60.5,60.57,159599.0,51.2263,51.3363,51.184,51.2432,159599.0
2021-05-06 11:10:00,60.57,60.64,60.51,60.56,174782.0,51.2432,51.3025,51.1925,51.2348,174782.0
2021-05-06 11:15:00,60.56,60.77,60.56,60.76,235712.0,51.2348,51.4124,51.2348,51.404,235712.0
2021-05-06 11:20:00,60.76,60.82,60.71,60.76,197358.0,51.404,51.4547,51.3617,51.404,197358.0
2021-05-06 11:25:00,60.76,60.82,60.74,60.77,202391.0,51.404,51.4547,51.3871,51.4124,202391.0
2021-05-06 11:30:00,60.77,60.81,60.68,60.81,177125.0,51.4124,51.4463,51.3363,51.4463,177125.0
2021-05-06 11:35:00,60.81,60.81,60.73,60.76,134502.0,51.4463,51.4463,51.3786,51.404,134502.0
2021-05-06 11:40:00,60.76,60.84,60.72,60.83,169211.0,51.404,51.4717,51.3701,51.4632,169211.0
2021-05-06 11:45:00,60.83,60.95,60.82,60.91,340082.0,51.4632,51.5647,51.4547,51.5309,340082.0
2021-05-06 11:50:00,60.92,61.0,60.91,60.97,417644.0,51.5393,51.607,51.5309,51.5816,417644.0
2021-05-06 11:55:00,60.96,61.12,60.95,61.1,360070.0,51.5732,51.7086,51.5647,51.6916,360070.0
2021-05-06 12:00:00,61.1,61.13,60.97,60.98,296640.0,51.6916,51.717,51.5816,51.5901,296640.0
2021-05-06 12:05:00,60.99,61.08,60.98,61.02,214173.0,51.5986,51.6747,51.5901,51.624,214173.0
2021-05-06 12:10:00,61.02,61.03,60.9,60.92,169488.0,51.624,51.6324,51.5224,51.5393,169488.0
2021-05-06 12:15:00,60.93,61.0,60.92,60.96,116932.0,51.5478,51.607,51.5393,51.5732,116932.0
2021-05-06 12:20:00,60.96,60.96,60.9,60.93,94027.0,51.5732,51.5732,51.5224,51.5478,94027.0
2021-05-06 12:25:00,60.92,61.02,60.91,60.99,146328.0,51.5393,51.624,51.5309,51.5986,146328.0
2021-05-06 12:30:00,60.99,61.01,60.89,60.9,184709.0,51.5986,51.6155,51.514,51.5224,184709.0
2021-05-06 12:35:00,60.91,60.91,60.77,60.81,201351.0,51.5309,51.5309,51.4124,51.4463,201351.0
2021-05-06 12:40:00,60.81,60.9,60.79,60.89,174525.0,51.4463,51.5224,51.4294,51.514,174525.0
2021-05-06 12:45:00,60.89,60.9,60.78,60.81,152954.0,51.514,51.5224,51.4209,51.4463,152954.0
2021-05-06 12:50:00,60.81,60.85,60.79,60.81,179140.0,51.4463,51.4801,51.4294,51.4463,179140.0
2021-05-06 12:55:00,60.81,60.93,60.8,60.92,218654.0,51.4463,51.5478,51.4378,51.5393,218654.0
2021-05-06 13:00:00,60.92,60.98,60.91,60.95,127804.0,51.5393,51.5901,51.5309,51.5647,127804.0
2021-05-06 13:05:00,60.94,61.06,60.93,61.05,216663.0,51.5563,51.6578,51.5478,51.6493,216663.0
2021-05-06 13:10:00,61.04,61.05,60.94,60.96,241999.0,51.6409,51.6493,51.5563,51.5732,241999.0
2021-05-06 13:15:00,60.96,60.98,60.9,60.96,164431.0,51.5732,51.5901,51.5224,51.5732,164431.0
2021-05-06 13:20:00,60.96,61.02,60.93,61.0,145773.0,51.5732,51.624,51.5478,51.607,145773.0
2021-05-06 13:25:00,61.0,61.07,61.0,61.04,116123.0,51.607,51.6663,51.607,51.6409,116123.0
2021-05-06 13:30:00,61.04,61.07,60.99,61.01,142618.0,51.6409,51.6663,51.5986,51.6155,142618.0
2021-05-06 13:35:00,61.0,61.09,60.99,61.02,171930.0,51.607,51.6832,51.5986,51.624,171930.0
2021-05-06 13:40:00,61.03,61.08,61.0,61.05,122819.0,51.6324,51.6747,51.607,51.6493,122819.0
2021-05-06 13:45:00,61.06,61.06,60.98,61.0,137126.0,51.6578,51.6578,51.5901,51.607,137126.0
2021-05-06 13:50:00,61.0,61.02,60.95,60.97,134441.0,51.607,51.624,51.5647,51.5816,134441.0
2021-05-06 13:55:00,60.97,61.01,60.95,60.99,80190.0,51.5816,51.6155,51.5647,51.5986,80190.0
2021-05-06 14:00:00,60.99,61.0,60.91,60.98,179109.0,51.5986,51.607,51.5309,51.5901,179109.0
2021-05-06 14:05:00,60.97,61.06,60.97,61.05,144011.0,51.5816,51.6578,51.5816,51.6493,144011.0
2021-05-06 14:10:00,61.05,61.11,60.91,61.01,424946.0,51.6493,51.7001,51.5309,51.6155,424946.0
2021-05-06 14:15:00,61.01,61.06,60.94,61.02,164499.0,51.6155,51.6578,51.5563,51.624,164499.0
2021-05-06 14:20:00,61.02,61.08,60.96,61.07,288250.0,51.624,51.6747,51.5732,51.6663,288250.0
2021-05-06 14:25:00,61.07,61.07,60.99,61.04,274096.0,51.6663,51.6663,51.5986,51.6409,274096.0
2021-05-06 14:30:00,61.04,61.05,60.9,60.95,221310.0,51.6409,51.6493,51.5224,51.5647,221310.0
2021-05-06 14:35:00,60.95,61.05,60.91,61.0,174912.0,51.5647,51.6493,51.5309,51.607,174912.0
2021-05-06 14:40:00,61.0,61.04,60.98,61.0,118868.0,51.607,51.6409,51.5901,51.607,118868.0
2021-05-06 14:45:00,61.0,61.12,61.0,61.11,165038.0,51.607,51.7086,51.607,51.7001,165038.0
2021-05-06 14:50:00,61.11,61.12,61.06,61.11,122452.0,51.7001,51.7086,51.6578,51.7001,122452.0
2021-05-06 14:55:00,61.1,61.2,61.1,61.18,195055.0,51.6916,51.7762,51.6916,51.7593,195055.0
2021-05-06 15:00:00,61.18,61.22,61.13,61.17,172351.0,51.7593,51.7932,51.717,51.7509,172351.0
2021-05-06 15:05:00,61.16,61.18,61.09,61.13,99537.0,51.7424,51.7593,51.6832,51.717,99537.0
2021-05-06 15:10:00,61.13,61.19,61.11,61.12,122930.0,51.717,51.7678,51.7001,51.7086,122930.0
2021-05-06 15:15:00,61.12,61.14,61.08,61.11,133710.0,51.7086,51.7255,51.6747,51.7001,133710.0
2021-05-06 15:20:00,61.11,61.17,61.06,61.16,217066.0,51.7001,51.7509,51.6578,51.7424,217066.0
2021-05-06 15:25:00,61.17,61.27,61.15,61.2,229408.0,51.7509,51.8355,51.7339,51.7762,229408.0
2021-05-06 15:30:00,61.2,61.28,61.19,61.24,230286.0,51.7762,51.8439,51.7678,51.8101,230286.0
2021-05-06 15:35:00,61.25,61.39,61.24,61.35,271622.0,51.8185,51.937,51.8101,51.9031,271622.0
2021-05-06 15:40:00,61.36,61.44,61.35,61.42,340717.0,51.9116,51.9793,51.9031,51.9624,340717.0
2021-05-06 15:45:00,61.43,61.56,61.41,61.53,656549.0,51.9708,52.0808,51.9539,52.0554,656549.0
2021-05-06 15:50:00,61.53,61.6,61.5,61.6,968902.0,52.0554,52.1146,52.03,52.1146,968902.0
2021-05-06 15:55:00,61.59,61.64,61.55,61.56,1224010.0,52.1062,52.1485,52.0723,52.0808,1224010.0
2021-05-07 09:30:00,61.07,61.25,60.84,61.24,857151.0,51.6663,51.8185,51.4717,51.8101,857151.0
2021-05-07 09:35:00,61.25,61.53,61.2,61.51,532823.0,51.8185,52.0554,51.7762,52.0385,532823.0
2021-05-07 09:40:00,61.5,61.75,61.49,61.74,528703.0,52.03,52.2415,52.0216,52.2331,528703.0
2021-05-07 09:45:00,61.74,61.93,61.66,61.83,633680.0,52.2331,52.3938,52.1654,52.3092,633680.0
2021-05-07 09:50:00,61.83,61.93,61.68,61.9,723900.0,52.3092,52.3938,52.1823,52.3684,723900.0
2021-05-07 09:55:00,61.9,61.92,61.67,61.81,361996.0,52.3684,52.3854,52.1739,52.2923,361996.0
2021-05-07 10:00:00,61.82,61.92,61.78,61.82,294584.0,52.3008,52.3854,52.2669,52.3008,294584.0
2021-05-07 10:05:00,61.83,61.85,61.74,61.8,245683.0,52.3092,52.3261,52.2331,52.2838,245683.0
2021-05-07 10:10:00,61.82,62.02,61.75,61.92,1024172.0,52.3008,52.47,52.2415,52.3854,1024172.0
2021-05-07 10:15:00,61.92,62.06,61.87,61.96,480137.0,52.3854,52.5038,52.3431,52.4192,480137.0
2021-05-07 10:20:00,61.96,61.97,61.54,61.57,404459.0,52.4192,52.4277,52.0639,52.0893,404459.0
2021-05-07 10:25:00,61.57,61.59,61.43,61.48,413439.0,52.0893,52.1062,51.9708,52.0131,413439.0
2021-05-07 10:30:00,61.48,61.61,61.47,61.6,292145.0,52.0131,52.1231,52.0047,52.1146,292145.0
2021-05-07 10:35:00,61.6,61.63,61.47,61.63,221164.0,52.1146,52.14,52.0047,52.14,221164.0
2021-05-07 10:40:00,61.63,61.7,61.58,61.7,212676.0,52.14,52.1992,52.0977,52.1992,212676.0
2021-05-07 10:45:00,61.69,61.75,61.66,61.73,195179.0,52.1908,52.2415,52.1654,52.2246,195179.0
2021-05-07 10:50:00,61.73,61.85,61.69,61.84,190429.0,52.2246,52.3261,52.1908,52.3177,190429.0
2021-05-07 10:55:00,61.84,61.85,61.69,61.78,212742.0,52.3177,52.3261,52.1908,52.2669,212742.0
2021-05-07 11:00:00,61.78,61.78,61.68,61.72,318039.0,52.2669,52.2669,52.1823,52.2162,318039.0
2021-05-07 11:05:00,61.72,61.73,61.61,61.63,230432.0,52.2162,52.2246,52.1231,52.14,230432.0
2021-05-07 11:10:00,61.63,61.63,61.54,61.6,177246.0,52.14,52.14,52.0639,52.1146,177246.0
2021-05-07 11:15:00,61.6,61.61,61.52,61.56,200328.0,52.1146,52.1231,52.047,52.0808,200328.0
2021-05-07 11:20:00,61.56,61.57,61.43,61.43,170964.0,52.0808,52.0893,51.9708,51.9708,170964.0
2021-05-07 11:25:00,61.44,61.62,61.42,61.57,177572.0,51.9793,52.1316,51.9624,52.0893,177572.0
2021-05-07 11:30:00,61.57,61.63,61.5,61.63,239783.0,52.0893,52.14,52.03,52.14,239783.0
2021-05-07 11:35:00,61.63,61.72,61.6,61.72,165270.0,52.14,52.2162,52.1146,52.2162,165270.0
2021-05-07 11:40:00,61.72,61.8,61.69,61.75,198287.0,52.2162,52.2838,52.1908,52.2415,198287.0
2021-05-07 11:45:00,61.76,61.77,61.64,61.73,124966.0,52.25,52.2585,52.1485,52.2246,124966.0
2021-05-07 11:50:00,61.72,61.85,61.7,61.85,228462.0,52.2162,52.3261,52.1992,52.3261,228462.0
2021-05-07 11:55:00,61.85,61.86,61.79,61.83,345681.0,52.3261,52.3346,52.2754,52.3092,345681.0
2021-05-07 12:00:00,61.85,61.88,61.82,61.85,137325.0,52.3261,52.3515,52.3008,52.3261,137325.0
2021-05-07 12:05:00,61.84,61.89,61.79,61.85,181812.0,52.3177,52.36,52.2754,52.3261,181812.0
2021-05-07 12:10:00,61.84,61.89,61.8,61.85,136034.0,52.3177,52.36,52.2838,52.3261,136034.0
2021-05-07 12:15:00,61.85,61.92,61.85,61.88,203629.0,52.3261,52.3854,52.3261,52.3515,203629.0
2021-05-07 12:20:00,61.88,62.0,61.88,61.98,136447.0,52.3515,52.453,52.3515,52.4361,136447.0
2021-05-07 12:25:00,61.97,62.12,61.97,62.08,389034.0,52.4277,52.5546,52.4277,52.5207,389034.0
2021-05-07 12:30:00,62.08,62.1,62.03,62.04,159259.0,52.5207,52.5376,52.4784,52.4869,159259.0
2021-05-07 12:35:00,62.04,62.08,62.01,62.03,146558.0,52.4869,52.5207,52.4615,52.4784,146558.0
2021-05-07 12:40:00,62.03,62.09,61.99,62.09,177950.0,52.4784,52.5292,52.4446,52.5292,177950.0
2021-05-07 12:45:00,62.09,62.1,62.0,62.03,177541.0,52.5292,52.5376,52.453,52.4784,177541.0
2021-05-07 12:50:00,62.03,62.05,61.97,62.01,263497.0,52.4784,52.4953,52.4277,52.4615,263497.0
2021-05-07 12:55:00,62.02,62.11,62.01,62.07,117091.0,52.47,52.5461,52.4615,52.5123,117091.0
2021-05-07 13:00:00,62.07,62.13,62.03,62.13,162463.0,52.5123,52.563,52.4784,52.563,162463.0
2021-05-07 13:05:00,62.12,62.19,62.11,62.13,159364.0,52.5546,52.6138,52.5461,52.563,159364.0
2021-05-07 13:10:00,62.13,62.18,62.12,62.17,157325.0,52.563,52.6053,52.5546,52.5969,157325.0
2021-05-07 13:15:00,62.16,62.17,62.08,62.14,259557.0,52.5884,52.5969,52.5207,52.5715,259557.0
2021-05-07 13:20:00,62.14,62.19,62.08,62.15,281627.0,52.5715,52.6138,52.5207,52.5799,281627.0
2021-05-07 13:25:00,62.15,62.21,62.13,62.19,162630.0,52.5799,52.6307,52.563,52.6138,162630.0
2021-05-07 13:30:00,62.2,62.25,62.17,62.22,167511.0,52.6223,52.6646,52.5969,52.6392,167511.0
2021-05-07 13:35:00,62.22,62.26,62.19,62.22,228514.0,52.6392,52.673,52.6138,52.6392,228514.0
2021-05-07 13:40:00,62.22,62.23,62.14,62.16,248681.0,52.6392,52.6476,52.5715,52.5884,248681.0
2021-05-07 13:45:00,62.16,62.23,62.15,62.19,112599.0,52.5884,52.6476,52.5799,52.6138,112599.0
2021-05-07 13:50:00,62.18,62.26,62.17,62.26,480145.0,52.6053,52.673,52.5969,52.673,480145.0
2021-05-07 13:55:00,62.26,62.3,62.25,62.29,133512.0,52.673,52.7069,52.6646,52.6984,133512.0
2021-05-07 14:00:00,62.29,62.29,62.04,62.16,254323.0,52.6984,52.6984,52.4869,52.5884,254323.0
2021-05-07 14:05:00,62.16,62.3,62.13,62.3,111610.0,52.5884,52.7069,52.563,52.7069,111610.0
2021-05-07 14:10:00,62.3,62.31,62.24,62.26,174279.0,52.7069,52.7153,52.6561,52.673,174279.0
2021-05-07 14:15:00,62.27,62.3,62.27,62.29,114783.0,52.6815,52.7069,52.6815,52.6984,114783.0
2021-05-07 14:20:00,62.29,62.37,62.27,62.36,296707.0,52.6984,52.7661,52.6815,52.7576,296707.0
2021-05-07 14:25:00,62.36,62.4,62.35,62.35,160551.0,52.7576,52.7915,52.7492,52.7492,160551.0
2021-05-07 14:30:00,62.36,62.41,62.34,62.35,146830.0,52.7576,52.7999,52.7407,52.7492,146830.0
2021-05-07 14:35:00,62.34,62.4,62.3,62.36,319404.0,52.7407,52.7915,52.7069,52.7576,319404.0
2021-05-07 14:40:00,62.36,62.37,62.32,62.36,260960.0,52.7576,52.7661,52.7238,52.7576,260960.0
2021-05-07 14:45:00,62.36,62.39,62.26,62.27,341355.0,52.7576,52.783,52.673,52.6815,341355.0
2021-05-07 14:50:00,62.27,62.29,62.22,62.24,153382.0,52.6815,52.6984,52.6392,52.6561,153382.0
2021-05-07 14:55:00,62.25,62.29,62.21,62.26,182337.0,52.6646,52.6984,52.6307,52.673,182337.0
2021-05-07 15:00:00,62.25,62.28,62.14,62.18,144732.0,52.6646,52.6899,52.5715,52.6053,144732.0
2021-05-07 15:05:00,62.19,62.29,62.18,62.28,216877.0,52.6138,52.6984,52.6053,52.6899,216877.0
2021-05-07 15:10:00,62.27,62.3,62.22,62.26,143027.0,52.6815,52.7069,52.6392,52.673,143027.0
2021-05-07 15:15:00,62.25,62.35,62.25,62.28,173520.0,52.6646,52.7492,52.6646,52.6899,173520.0
2021-05-07 15:20:00,62.28,62.36,62.25,62.35,226236.0,52.6899,52.7576,52.6646,52.7492,226236.0
2021-05-07 15:25:00,62.36,62.41,62.35,62.41,280514.0,52.7576,52.7999,52.7492,52.7999,280514.0
2021-05-07 15:30:00,62.41,62.47,62.4,62.41,607765.0,52.7999,52.8507,52.7915,52.7999,607765.0
2021-05-07 15:35:00,62.42,62.45,62.31,62.37,436377.0,52.8084,52.8338,52.7153,52.7661,436377.0
2021-05-07 15:40:00,62.37,62.45,62.35,62.41,533942.0,52.7661,52.8338,52.7492,52.7999,533942.0
2021-05-07 15:45:00,62.4,62.44,62.35,62.4,492958.0,52.7915,52.8253,52.7492,52.7915,492958.0
2021-05-07 15:50:00,62.4,62.43,62.33,62.36,1095588.0,52.7915,52.8168,52.7322,52.7576,1095588.0
2021-05-07 15:55:00,62.36,62.47,62.29,62.41,2233749.0,52.7576,52.8507,52.6984,52.7999,2233749.0
2021-05-10 09:30:00,63.24,63.83,63.01,63.78,2043466.0,53.5021,54.0013,53.3075,53.959,2043466.0
2021-05-10 09:35:00,63.78,63.99,63.7,63.98,800006.0,53.959,54.1366,53.8913,54.1282,800006.0
2021-05-10 09:40:00,63.98,64.02,63.36,63.4,1179965.0,54.1282,54.162,53.6036,53.6375,1179965.0
2021-05-10 09:45:00,63.39,63.68,63.38,63.6,817705.0,53.629,53.8744,53.6206,53.8067,817705.0
2021-05-10 09:50:00,63.59,63.68,63.4,63.59,630113.0,53.7982,53.8744,53.6375,53.7982,630113.0
2021-05-10 09:55:00,63.59,63.77,63.51,63.77,613385.0,53.7982,53.9505,53.7305,53.9505,613385.0
2021-05-10 10:00:00,63.76,63.77,63.44,63.54,560092.0,53.942,53.9505,53.6713,53.7559,560092.0
2021-05-10 10:05:00,63.55,63.6,63.47,63.52,307401.0,53.7644,53.8067,53.6967,53.739,307401.0
2021-05-10 10:10:00,63.53,63.56,63.25,63.27,364059.0,53.7475,53.7728,53.5106,53.5275,364059.0
2021-05-10 10:15:00,63.27,63.28,63.09,63.11,384365.0,53.5275,53.5359,53.3752,53.3921,384365.0
2021-05-10 10:20:00,63.11,63.13,62.94,62.96,486833.0,53.3921,53.409,53.2483,53.2652,486833.0
2021-05-10 10:25:00,62.97,63.0,62.78,62.87,325677.0,53.2737,53.2991,53.1129,53.1891,325677.0
2021-05-10 10:30:00,62.88,62.97,62.79,62.83,340391.0,53.1975,53.2737,53.1214,53.1552,340391.0
2021-05-10 10:35:00,62.84,62.94,62.78,62.92,283645.0,53.1637,53.2483,53.1129,53.2314,283645.0
2021-05-10 10:40:00,62.91,62.91,62.81,62.88,175338.0,53.2229,53.2229,53.1383,53.1975,175338.0
2021-05-10 10:45:00,62.87,62.89,62.74,62.83,264063.0,53.1891,53.206,53.0791,53.1552,264063.0
2021-05-10 10:50:00,62.83,62.91,62.76,62.9,229594.0,53.1552,53.2229,53.096,53.2145,229594.0
2021-05-10 10:55:00,62.89,63.13,62.87,63.11,329833.0,53.206,53.409,53.1891,53.3921,329833.0
2021-05-10 11:00:00,63.1,63.2,63.06,63.19,237595.0,53.3837,53.4683,53.3498,53.4598,237595.0
2021-05-10 11:05:00,63.18,63.24,63.16,63.2,167959.0,53.4513,53.5021,53.4344,53.4683,167959.0
2021-05-10 11:10:00,63.19,63.27,63.14,63.19,227221.0,53.4598,53.5275,53.4175,53.4598,227221.0
2021-05-10 11:15:00,63.19,63.2,63.07,63.18,195721.0,53.4598,53.4683,53.3583,53.4513,195721.0
2021-05-10 11:20:00,63.19,63.28,63.18,63.21,149784.0,53.4598,53.5359,53.4513,53.4767,149784.0
2021-05-10 11:25:00,63.21,63.22,63.1,63.17,114601.0,53.4767,53.4852,53.3837,53.4429,114601.0
2021-05-10 11:30:00,63.18,63.23,63.13,63.19,133711.0,53.4513,53.4936,53.409,53.4598,133711.0
2021-05-10 11:35:00,63.19,63.25,63.15,63.24,223163.0,53.4598,53.5106,53.426,53.5021,223163.0
2021-05-10 11:40:00,63.24,63.25,63.12,63.14,173182.0,53.5021,53.5106,53.4006,53.4175,173182.0
2021-05-10 11:45:00,63.14,63.16,63.11,63.15,117703.0,53.4175,53.4344,53.3921,53.426,117703.0
2021-05-10 11:50:00,63.15,63.17,63.07,63.14,147182.0,53.426,53.4429,53.3583,53.4175,147182.0
2021-05-10 11:55:00,63.15,63.3,63.14,63.29,179329.0,53.426,53.5529,53.4175,53.5444,179329.0
2021-05-10 12:00:00,63.3,63.35,63.25,63.33,165063.0,53.5529,53.5952,53.5106,53.5782,165063.0
2021-05-10 12:05:00,63.32,63.38,63.29,63.36,226397.0,53.5698,53.6206,53.5444,53.6036,226397.0
2021-05-10 12:10:00,63.36,63.42,63.27,63.28,271414.0,53.6036,53.6544,53.5275,53.5359,271414.0
2021-05-10 12:15:00,63.27,63.31,63.22,63.24,203066.0,53.5275,53.5613,53.4852,53.5021,203066.0
2021-05-10 12:20:00,63.23,63.29,63.19,63.22,161454.0,53.4936,53.5444,53.4598,53.4852,161454.0
2021-05-10 12:25:00,63.23,63.26,63.19,63.24,184629.0,53.4936,53.519,53.4598,53.5021,184629.0
2021-05-10 12:30:00,63.24,63.33,63.24,63.26,228759.0,53.5021,53.5782,53.5021,53.519,228759.0
2021-05-10 12:35:00,63.26,63.31,63.25,63.3,191890.0,53.519,53.5613,53.5106,53.5529,191890.0
2021-05-10 12:40:00,63.3,63.32,63.27,63.29,144017.0,53.5529,53.5698,53.5275,53.5444,144017.0
2021-05-10 12:45:00,63.29,63.36,63.28,63.34,156145.0,53.5444,53.6036,53.5359,53.5867,156145.0
2021-05-10 12:50:00,63.34,63.37,63.29,63.32,161658.0,53.5867,53.6121,53.5444,53.5698,161658.0
2021-05-10 12:55:00,63.32,63.34,63.29,63.32,189318.0,53.5698,53.5867,53.5444,53.5698,189318.0
2021-05-10 13:00:00,63.32,63.32,63.27,63.3,159013.0,53.5698,53.5698,53.5275,53.5529,159013.0
2021-05-10 13:05:00,63.3,63.35,63.28,63.29,108526.0,53.5529,53.5952,53.5359,53.5444,108526.0
2021-05-10 13:10:00,63.29,63.38,63.27,63.36,100974.0,53.5444,53.6206,53.5275,53.6036,100974.0
2021-05-10 13:15:00,63.36,63.36,63.23,63.28,130507.0,53.6036,53.6036,53.4936,53.5359,130507.0
2021-05-10 13:20:00,63.27,63.33,63.26,63.33,105919.0,53.5275,53.5782,53.519,53.5782,105919.0
2021-05-10 13:25:00,63.33,63.38,63.29,63.35,143758.0,53.5782,53.6206,53.5444,53.5952,143758.0
2021-05-10 13:30:00,63.34,63.34,63.29,63.3,104565.0,53.5867,53.5867,53.5444,53.5529,104565.0
2021-05-10 13:35:00,63.3,63.35,63.25,63.3,137791.0,53.5529,53.5952,53.5106,53.5529,137791.0
2021-05-10 13:40:00,63.3,63.3,63.21,63.26,122090.0,53.5529,53.5529,53.4767,53.519,122090.0
2021-05-10 13:45:00,63.26,63.33,63.25,63.3,104678.0,53.519,53.5782,53.5106,53.5529,104678.0
2021-05-10 13:50:00,63.3,63.35,63.29,63.35,82387.0,53.5529,53.5952,53.5444,53.5952,82387.0
2021-05-10 13:55:00,63.35,63.42,63.31,63.35,178097.0,53.5952,53.6544,53.5613,53.5952,178097.0
2021-05-10 14:00:00,63.34,63.43,63.32,63.41,128609.0,53.5867,53.6629,53.5698,53.6459,128609.0
2021-05-10 14:05:00,63.41,63.42,63.35,63.39,146785.0,53.6459,53.6544,53.5952,53.629,146785.0
2021-05-10 14:10:00,63.39,63.48,63.39,63.45,145038.0,53.629,53.7052,53.629,53.6798,145038.0
2021-05-10 14:15:00,63.44,63.44,63.11,63.16,331374.0,53.6713,53.6713,53.3921,53.4344,331374.0
2021-05-10 14:20:00,63.17,63.18,62.97,63.03,310923.0,53.4429,53.4513,53.2737,53.3244,310923.0
2021-05-10 14:25:00,63.04,63.04,62.9,62.95,212901.0,53.3329,53.3329,53.2145,53.2568,212901.0
2021-05-10 14:30:00,62.95,62.95,62.85,62.95,210112.0,53.2568,53.2568,53.1722,53.2568,210112.0
2021-05-10 14:35:00,62.95,62.95,62.77,62.83,183293.0,53.2568,53.2568,53.1045,53.1552,183293.0
2021-05-10 14:40:00,62.82,62.83,62.74,62.79,198930.0,53.1468,53.1552,53.0791,53.1214,198930.0
2021-05-10 14:45:00,62.79,62.8,62.69,62.74,282557.0,53.1214,53.1299,53.0368,53.0791,282557.0
2021-05-10 14:50:00,62.74,62.83,62.69,62.83,336208.0,53.0791,53.1552,53.0368,53.1552,336208.0
2021-05-10 14:55:00,62.83,62.89,62.77,62.88,248718.0,53.1552,53.206,53.1045,53.1975,248718.0
2021-05-10 15:00:00,62.87,62.88,62.8,62.86,401699.0,53.1891,53.1975,53.1299,53.1806,401699.0
2021-05-10 15:05:00,62.85,62.89,62.75,62.86,312370.0,53.1722,53.206,53.0876,53.1806,312370.0
2021-05-10 15:10:00,62.85,62.93,62.83,62.92,246466.0,53.1722,53.2398,53.1552,53.2314,246466.0
2021-05-10 15:15:00,62.92,62.96,62.9,62.92,233757.0,53.2314,53.2652,53.2145,53.2314,233757.0
2021-05-10 15:20:00,62.91,62.92,62.83,62.88,176205.0,53.2229,53.2314,53.1552,53.1975,176205.0
2021-05-10 15:25:00,62.87,63.04,62.85,63.02,263274.0,53.1891,53.3329,53.1722,53.316,263274.0
2021-05-10 15:30:00,63.01,63.05,62.95,63.05,393571.0,53.3075,53.3414,53.2568,53.3414,393571.0
2021-05-10 15:35:00,63.04,63.04,62.85,62.88,687871.0,53.3329,53.3329,53.1722,53.1975,687871.0
2021-05-10 15:40:00,62.88,62.9,62.81,62.83,289692.0,53.1975,53.2145,53.1383,53.1552,289692.0
2021-05-10 15:45:00,62.84,62.88,62.68,62.71,393482.0,53.1637,53.1975,53.0283,53.0537,393482.0
2021-05-10 15:50:00,62.71,62.72,62.54,62.55,851500.0,53.0537,53.0622,52.9099,52.9184,851500.0
2021-05-10 15:55:00,62.55,62.72,62.53,62.57,1906900.0,52.9184,53.0622,52.9014,52.9353,1906900.0
2021-05-11 09:30:00,61.63,61.7,61.15,61.43,1325527.0,52.14,52.1992,51.7339,51.9708,1325527.0
2021-05-11 09:35:00,61.43,61.47,61.1,61.41,1065980.0,51.9708,52.0047,51.6916,51.9539,1065980.0
2021-05-11 09:40:00,61.41,61.88,61.23,61.85,701768.0,51.9539,52.3515,51.8016,52.3261,701768.0
2021-05-11 09:45:00,61.86,61.94,61.59,61.67,512307.0,52.3346,52.4023,52.1062,52.1739,512307.0
2021-05-11 09:50:00,61.67,62.04,61.67,62.04,554861.0,52.1739,52.4869,52.1739,52.4869,554861.0
2021-05-11 09:55:00,62.03,62.3,62.0,62.28,509444.0,52.4784,52.7069,52.453,52.6899,509444.0
2021-05-11 10:00:00,62.29,62.39,61.95,61.98,477627.0,52.6984,52.783,52.4107,52.4361,477627.0
2021-05-11 10:05:00,61.99,62.1,61.74,61.76,400003.0,52.4446,52.5376,52.2331,52.25,400003.0
2021-05-11 10:10:00,61.76,61.81,61.56,61.57,557016.0,52.25,52.2923,52.0808,52.0893,557016.0
2021-05-11 10:15:00,61.56,61.6,61.32,61.35,525630.0,52.0808,52.1146,51.8778,51.9031,525630.0
2021-05-11 10:20:00,61.36,61.72,61.35,61.46,416433.0,51.9116,52.2162,51.9031,51.9962,416433.0
2021-05-11 10:25:00,61.48,61.51,61.12,61.13,564334.0,52.0131,52.0385,51.7086,51.717,564334.0
2021-05-11 10:30:00,61.13,61.24,61.02,61.11,725894.0,51.717,51.8101,51.624,51.7001,725894.0
2021-05-11 10:35:00,61.1,61.1,60.66,60.71,788949.0,51.6916,51.6916,51.3194,51.3617,788949.0
2021-05-11 10:40:00,60.71,60.78,60.53,60.59,550970.0,51.3617,51.4209,51.2094,51.2602,550970.0
2021-05-11 10:45:00,60.58,60.84,60.55,60.74,554378.0,51.2517,51.4717,51.2263,51.3871,554378.0
2021-05-11 10:50:00,60.74,60.92,60.69,60.74,376740.0,51.3871,51.5393,51.3448,51.3871,376740.0
2021-05-11 10:55:00,60.73,60.75,60.57,60.57,400979.0,51.3786,51.3955,51.2432,51.2432,400979.0
2021-05-11 11:00:00,60.57,60.66,60.43,60.44,392764.0,51.2432,51.3194,51.1248,51.1333,392764.0
2021-05-11 11:05:00,60.45,60.67,60.42,60.58,319938.0,51.1417,51.3278,51.1163,51.2517,319938.0
2021-05-11 11:10:00,60.57,60.78,60.54,60.76,487277.0,51.2432,51.4209,51.2179,51.404,487277.0
2021-05-11 11:15:00,60.76,60.84,60.68,60.75,434566.0,51.404,51.4717,51.3363,51.3955,434566.0
2021-05-11 11:20:00,60.74,60.83,60.72,60.76,311309.0,51.3871,51.4632,51.3701,51.404,311309.0
2021-05-11 11:25:00,60.76,60.88,60.74,60.82,266758.0,51.404,51.5055,51.3871,51.4547,266758.0
2021-05-11 11:30:00,60.82,60.92,60.71,60.77,314945.0,51.4547,51.5393,51.3617,51.4124,314945.0
2021-05-11 11:35:00,60.77,61.08,60.77,61.07,289351.0,51.4124,51.6747,51.4124,51.6663,289351.0
2021-05-11 11:40:00,61.07,61.08,60.93,60.95,231887.0,51.6663,51.6747,51.5478,51.5647,231887.0
2021-05-11 11:45:00,60.96,61.13,60.95,61.09,247921.0,51.5732,51.717,51.5647,51.6832,247921.0
2021-05-11 11:50:00,61.08,61.18,60.99,61.15,202314.0,51.6747,51.7593,51.5986,51.7339,202314.0
2021-05-11 11:55:00,61.16,61.2,61.0,61.02,185861.0,51.7424,51.7762,51.607,51.624,185861.0
2021-05-11 12:00:00,61.02,61.03,60.81,60.83,278688.0,51.624,51.6324,51.4463,51.4632,278688.0
2021-05-11 12:05:00,60.83,60.87,60.77,60.81,265288.0,51.4632,51.497,51.4124,51.4463,265288.0
2021-05-11 12:10:00,60.81,60.91,60.79,60.86,173589.0,51.4463,51.5309,51.4294,51.4886,173589.0
2021-05-11 12:15:00,60.87,60.93,60.8,60.9,244487.0,51.497,51.5478,51.4378,51.5224,244487.0
2021-05-11 12:20:00,60.9,60.94,60.79,60.79,233861.0,51.5224,51.5563,51.4294,51.4294,233861.0
2021-05-11 12:25:00,60.79,60.8,60.63,60.64,278849.0,51.4294,51.4378,51.294,51.3025,278849.0
2021-05-11 12:30:00,60.63,60.72,60.62,60.68,243829.0,51.294,51.3701,51.2855,51.3363,243829.0
2021-05-11 12:35:00,60.68,60.84,60.66,60.72,255621.0,51.3363,51.4717,51.3194,51.3701,255621.0
2021-05-11 12:40:00,60.72,60.73,60.6,60.62,236903.0,51.3701,51.3786,51.2686,51.2855,236903.0
2021-05-11 12:45:00,60.63,60.64,60.54,60.57,196912.0,51.294,51.3025,51.2179,51.2432,196912.0
2021-05-11 12:50:00,60.57,60.57,60.45,60.5,247693.0,51.2432,51.2432,51.1417,51.184,247693.0
2021-05-11 12:55:00,60.49,60.52,60.46,60.52,164821.0,51.1756,51.2009,51.1502,51.2009,164821.0
2021-05-11 13:00:00,60.52,60.69,60.46,60.69,205375.0,51.2009,51.3448,51.1502,51.3448,205375.0
2021-05-11 13:05:00,60.68,60.72,60.53,60.59,176598.0,51.3363,51.3701,51.2094,51.2602,176598.0
2021-05-11 13:10:00,60.59,60.64,60.54,60.57,176254.0,51.2602,51.3025,51.2179,51.2432,176254.0
2021-05-11 13:15:00,60.57,60.64,60.52,60.62,168676.0,51.2432,51.3025,51.2009,51.2855,168676.0
2021-05-11 13:20:00,60.62,60.68,60.61,60.67,122366.0,51.2855,51.3363,51.2771,51.3278,122366.0
2021-05-11 13:25:00,60.67,60.71,60.65,60.69,148079.0,51.3278,51.3617,51.3109,51.3448,148079.0
2021-05-11 13:30:00,60.69,60.73,60.66,60.67,168237.0,51.3448,51.3786,51.3194,51.3278,168237.0
2021-05-11 13:35:00,60.67,60.8,60.66,60.8,217429.0,51.3278,51.4378,51.3194,51.4378,217429.0
2021-05-11 13:40:00,60.8,60.85,60.76,60.84,178873.0,51.4378,51.4801,51.404,51.4717,178873.0
2021-05-11 13:45:00,60.85,60.91,60.8,60.87,164337.0,51.4801,51.5309,51.4378,51.497,164337.0
2021-05-11 13:50:00,60.88,60.89,60.69,60.7,179452.0,51.5055,51.514,51.3448,51.3532,179452.0
2021-05-11 13:55:00,60.69,60.78,60.66,60.78,223223.0,51.3448,51.4209,51.3194,51.4209,223223.0
2021-05-11 14:00:00,60.78,60.93,60.77,60.91,185113.0,51.4209,51.5478,51.4124,51.5309,185113.0
2021-05-11 14:05:00,60.91,60.95,60.8,60.82,192240.0,51.5309,51.5647,51.4378,51.4547,192240.0
2021-05-11 14:10:00,60.81,60.85,60.64,60.64,153545.0,51.4463,51.4801,51.3025,51.3025,153545.0
2021-05-11 14:15:00,60.65,60.69,60.62,60.68,179314.0,51.3109,51.3448,51.2855,51.3363,179314.0
2021-05-11 14:20:00,60.67,60.72,60.62,60.7,238823.0,51.3278,51.3701,51.2855,51.3532,238823.0
2021-05-11 14:25:00,60.7,60.75,60.61,60.74,292571.0,51.3532,51.3955,51.2771,51.3871,292571.0
2021-05-11 14:30:00,60.73,60.73,60.52,60.62,385907.0,51.3786,51.3786,51.2009,51.2855,385907.0
2021-05-11 14:35:00,60.63,60.67,60.54,60.55,232183.0,51.294,51.3278,51.2179,51.2263,232183.0
2021-05-11 14:40:00,60.55,60.62,60.51,60.61,190054.0,51.2263,51.2855,51.1925,51.2771,190054.0
2021-05-11 14:45:00,60.6,60.74,60.59,60.73,128722.0,51.2686,51.3871,51.2602,51.3786,128722.0
2021-05-11 14:50:00,60.73,60.74,60.62,60.7,175667.0,51.3786,51.3871,51.2855,51.3532,175667.0
2021-05-11 14:55:00,60.7,60.77,60.67,60.77,335563.0,51.3532,51.4124,51.3278,51.4124,335563.0
2021-05-11 15:00:00,60.77,60.79,60.68,60.75,229539.0,51.4124,51.4294,51.3363,51.3955,229539.0
2021-05-11 15:05:00,60.75,60.78,60.63,60.66,234031.0,51.3955,51.4209,51.294,51.3194,234031.0
2021-05-11 15:10:00,60.66,60.7,60.61,60.64,221811.0,51.3194,51.3532,51.2771,51.3025,221811.0
2021-05-11 15:15:00,60.64,60.74,60.62,60.72,242867.0,51.3025,51.3871,51.2855,51.3701,242867.0
2021-05-11 15:20:00,60.72,60.76,60.69,60.72,270129.0,51.3701,51.404,51.3448,51.3701,270129.0
2021-05-11 15:25:00,60.72,60.86,60.7,60.7,339613.0,51.3701,51.4886,51.3532,51.3532,339613.0
2021-05-11 15:30:00,60.7,60.73,60.52,60.53,572668.0,51.3532,51.3786,51.2009,51.2094,572668.0
2021-05-11 15:35:00,60.54,60.54,60.41,60.44,542636.0,51.2179,51.2179,51.1079,51.1333,542636.0
2021-05-11 15:40:00,60.44,60.54,60.42,60.49,414132.0,51.1333,51.2179,51.1163,51.1756,414132.0
2021-05-11 15:45:00,60.49,60.6,60.47,60.57,532680.0,51.1756,51.2686,51.1586,51.2432,532680.0
2021-05-11 15:50:00,60.56,60.58,60.42,60.45,981818.0,51.2348,51.2517,51.1163,51.1417,981818.0
2021-05-11 15:55:00,60.45,60.62,60.38,60.58,1256050.0,51.1417,51.2855,51.0825,51.2517,1256050.0
2021-05-12 09:30:00,60.01,60.71,59.82,60.63,1190569.0,51.5051,52.1059,51.3421,52.0373,1190569.0
2021-05-12 09:35:00,60.64,60.81,60.39,60.76,731500.0,52.0459,52.1918,51.8313,52.1488,731500.0
2021-05-12 09:40:00,60.79,60.88,60.59,60.61,567839.0,52.1746,52.2518,52.0029,52.0201,567839.0
2021-05-12 09:45:00,60.63,60.94,60.63,60.77,555737.0,52.0373,52.3033,52.0373,52.1574,555737.0
2021-05-12 09:50:00,60.77,60.82,60.64,60.7,357321.0,52.1574,52.2003,52.0459,52.0974,357321.0
2021-05-12 09:55:00,60.69,60.97,60.66,60.91,469463.0,52.0888,52.3291,52.063,52.2776,469463.0
2021-05-12 10:00:00,60.91,61.16,60.81,61.13,634364.0,52.2776,52.4922,52.1918,52.4664,634364.0
2021-05-12 10:05:00,61.14,61.21,61.01,61.09,420173.0,52.475,52.5351,52.3634,52.4321,420173.0
2021-05-12 10:10:00,61.1,61.24,61.04,61.19,351632.0,52.4407,52.5608,52.3892,52.5179,351632.0
2021-05-12 10:15:00,61.19,61.37,61.15,61.37,336131.0,52.5179,52.6724,52.4836,52.6724,336131.0
2021-05-12 10:20:00,61.36,61.49,61.27,61.31,372071.0,52.6638,52.7754,52.5866,52.6209,372071.0
2021-05-12 10:25:00,61.32,61.36,61.17,61.23,234966.0,52.6295,52.6638,52.5007,52.5522,234966.0
2021-05-12 10:30:00,61.23,61.29,61.0,61.12,364345.0,52.5522,52.6037,52.3548,52.4578,364345.0
2021-05-12 10:35:00,61.13,61.35,61.12,61.31,319063.0,52.4664,52.6552,52.4578,52.6209,319063.0
2021-05-12 10:40:00,61.31,61.56,61.29,61.48,459441.0,52.6209,52.8355,52.6037,52.7668,459441.0
2021-05-12 10:45:00,61.47,61.49,61.29,61.33,278555.0,52.7582,52.7754,52.6037,52.6381,278555.0
2021-05-12 10:50:00,61.31,61.36,61.1,61.12,275775.0,52.6209,52.6638,52.4407,52.4578,275775.0
2021-05-12 10:55:00,61.13,61.14,60.95,60.99,371079.0,52.4664,52.475,52.3119,52.3463,371079.0
2021-05-12 11:00:00,60.98,61.16,60.91,61.13,317587.0,52.3377,52.4922,52.2776,52.4664,317587.0
2021-05-12 11:05:00,61.14,61.22,61.08,61.2,195554.0,52.475,52.5437,52.4235,52.5265,195554.0
2021-05-12 11:10:00,61.19,61.29,61.14,61.27,272889.0,52.5179,52.6037,52.475,52.5866,272889.0
2021-05-12 11:15:00,61.27,61.29,61.16,61.29,270091.0,52.5866,52.6037,52.4922,52.6037,270091.0
2021-05-12 11:20:00,61.29,61.31,61.16,61.22,228167.0,52.6037,52.6209,52.4922,52.5437,228167.0
2021-05-12 11:25:00,61.21,61.23,61.1,61.16,162081.0,52.5351,52.5522,52.4407,52.4922,162081.0
2021-05-12 11:30:00,61.15,61.21,61.1,61.19,227530.0,52.4836,52.5351,52.4407,52.5179,227530.0
2021-05-12 11:35:00,61.18,61.32,61.14,61.31,228615.0,52.5093,52.6295,52.475,52.6209,228615.0
2021-05-12 11:40:00,61.31,61.52,61.29,61.52,312999.0,52.6209,52.8011,52.6037,52.8011,312999.0
2021-05-12 11:45:00,61.53,61.68,61.5,61.64,408761.0,52.8097,52.9385,52.784,52.9041,408761.0
2021-05-12 11:50:00,61.64,61.64,61.53,61.57,309612.0,52.9041,52.9041,52.8097,52.8441,309612.0
2021-05-12 11:55:00,61.56,61.57,61.41,61.45,437520.0,52.8355,52.8441,52.7067,52.7411,437520.0
2021-05-12 12:00:00,61.45,61.47,61.33,61.34,248964.0,52.7411,52.7582,52.6381,52.6466,248964.0
2021-05-12 12:05:00,61.34,61.44,61.32,61.42,287512.0,52.6466,52.7325,52.6295,52.7153,287512.0
2021-05-12 12:10:00,61.42,61.43,61.24,61.26,364836.0,52.7153,52.7239,52.5608,52.578,364836.0
2021-05-12 12:15:00,61.26,61.26,60.91,60.99,384808.0,52.578,52.578,52.2776,52.3463,384808.0
2021-05-12 12:20:00,60.98,61.1,60.9,61.04,281852.0,52.3377,52.4407,52.269,52.3892,281852.0
2021-05-12 12:25:00,61.03,61.21,61.01,61.2,270808.0,52.3806,52.5351,52.3634,52.5265,270808.0
2021-05-12 12:30:00,61.19,61.22,61.06,61.19,245037.0,52.5179,52.5437,52.4063,52.5179,245037.0
2021-05-12 12:35:00,61.2,61.24,61.13,61.16,197606.0,52.5265,52.5608,52.4664,52.4922,197606.0
2021-05-12 12:40:00,61.16,61.17,61.0,61.04,172539.0,52.4922,52.5007,52.3548,52.3892,172539.0
2021-05-12 12:45:00,61.04,61.15,60.96,61.11,200043.0,52.3892,52.4836,52.3205,52.4492,200043.0
2021-05-12 12:50:00,61.12,61.18,61.05,61.06,176864.0,52.4578,52.5093,52.3977,52.4063,176864.0
2021-05-12 12:55:00,61.07,61.07,60.95,61.04,221241.0,52.4149,52.4149,52.3119,52.3892,221241.0
2021-05-12 13:00:00,61.03,61.18,60.98,61.15,201686.0,52.3806,52.5093,52.3377,52.4836,201686.0
2021-05-12 13:05:00,61.15,61.16,61.02,61.07,139224.0,52.4836,52.4922,52.372,52.4149,139224.0
2021-05-12 13:10:00,61.08,61.24,61.07,61.2,135507.0,52.4235,52.5608,52.4149,52.5265,135507.0
2021-05-12 13:15:00,61.19,61.27,61.16,61.24,113778.0,52.5179,52.5866,52.4922,52.5608,113778.0
2021-05-12 13:20:00,61.23,61.23,61.08,61.09,154692.0,52.5522,52.5522,52.4235,52.4321,154692.0
2021-05-12 13:25:00,61.08,61.15,61.05,61.1,173112.0,52.4235,52.4836,52.3977,52.4407,173112.0
2021-05-12 13:30:00,61.09,61.11,60.95,60.98,170078.0,52.4321,52.4492,52.3119,52.3377,170078.0
2021-05-12 13:35:00,60.98,61.12,60.97,61.1,215884.0,52.3377,52.4578,52.3291,52.4407,215884.0
2021-05-12 13:40:00,61.1,61.1,60.95,60.98,181809.0,52.4407,52.4407,52.3119,52.3377,181809.0
2021-05-12 13:45:00,60.98,60.98,60.91,60.95,121470.0,52.3377,52.3377,52.2776,52.3119,121470.0
2021-05-12 13:50:00,60.94,60.97,60.77,60.82,378811.0,52.3033,52.3291,52.1574,52.2003,378811.0
2021-05-12 13:55:00,60.83,60.88,60.77,60.8,117391.0,52.2089,52.2518,52.1574,52.1832,117391.0
2021-05-12 14:00:00,60.79,60.88,60.77,60.78,263097.0,52.1746,52.2518,52.1574,52.166,263097.0
2021-05-12 14:05:00,60.77,60.78,60.69,60.69,151245.0,52.1574,52.166,52.0888,52.0888,151245.0
2021-05-12 14:10:00,60.71,60.77,60.6,60.7,136263.0,52.1059,52.1574,52.0115,52.0974,136263.0
2021-05-12 14:15:00,60.7,60.7,60.59,60.66,184953.0,52.0974,52.0974,52.0029,52.063,184953.0
2021-05-12 14:20:00,60.68,60.71,60.49,60.5,193819.0,52.0802,52.1059,51.9171,51.9257,193819.0
2021-05-12 14:25:00,60.5,60.51,60.35,60.36,280542.0,51.9257,51.9343,51.797,51.8055,280542.0
2021-05-12 14:30:00,60.37,60.5,60.23,60.45,346981.0,51.8141,51.9257,51.694,51.8828,346981.0
2021-05-12 14:35:00,60.45,60.52,60.32,60.43,199844.0,51.8828,51.9429,51.7712,51.8656,199844.0
2021-05-12 14:40:00,60.43,60.5,60.39,60.45,191118.0,51.8656,51.9257,51.8313,51.8828,191118.0
2021-05-12 14:45:00,60.46,60.53,60.38,60.51,209536.0,51.8914,51.9514,51.8227,51.9343,209536.0
2021-05-12 14:50:00,60.51,60.61,60.42,60.44,190712.0,51.9343,52.0201,51.857,51.8742,190712.0
2021-05-12 14:55:00,60.45,60.48,60.38,60.4,127631.0,51.8828,51.9085,51.8227,51.8399,127631.0
2021-05-12 15:00:00,60.4,60.42,60.28,60.33,155176.0,51.8399,51.857,51.7369,51.7798,155176.0
2021-05-12 15:05:00,60.32,60.32,60.19,60.28,207763.0,51.7712,51.7712,51.6596,51.7369,207763.0
2021-05-12 15:10:00,60.27,60.28,60.15,60.18,173219.0,51.7283,51.7369,51.6253,51.651,173219.0
2021-05-12 15:15:00,60.19,60.22,60.07,60.08,251528.0,51.6596,51.6854,51.5566,51.5652,251528.0
2021-05-12 15:20:00,60.08,60.15,59.99,60.01,246042.0,51.5652,51.6253,51.488,51.5051,246042.0
2021-05-12 15:25:00,60.01,60.06,59.91,59.97,348208.0,51.5051,51.5481,51.4193,51.4708,348208.0
2021-05-12 15:30:00,59.97,59.98,59.81,59.91,429937.0,51.4708,51.4794,51.3335,51.4193,429937.0
2021-05-12 15:35:00,59.9,59.9,59.75,59.82,339415.0,51.4107,51.4107,51.282,51.3421,339415.0
2021-05-12 15:40:00,59.82,59.98,59.76,59.91,386221.0,51.3421,51.4794,51.2906,51.4193,386221.0
2021-05-12 15:45:00,59.91,60.06,59.9,59.97,487329.0,51.4193,51.5481,51.4107,51.4708,487329.0
2021-05-12 15:50:00,59.96,59.97,59.82,59.92,675967.0,51.4622,51.4708,51.3421,51.4279,675967.0
2021-05-12 15:55:00,59.92,60.08,59.87,60.03,915041.0,51.4279,51.5652,51.385,51.5223,915041.0
2021-05-13 09:30:00,59.0,59.38,58.75,59.27,992355.0,50.6383,50.9644,50.4237,50.87,992355.0
2021-05-13 09:35:00,59.27,59.59,59.26,59.27,686811.0,50.87,51.1447,50.8614,50.87,686811.0
2021-05-13 09:40:00,59.27,59.68,59.26,59.61,417407.0,50.87,51.2219,50.8614,51.1618,417407.0
2021-05-13 09:45:00,59.61,59.83,59.6,59.76,391445.0,51.1618,51.3507,51.1532,51.2906,391445.0
2021-05-13 09:50:00,59.75,60.04,59.75,60.03,413870.0,51.282,51.5309,51.282,51.5223,413870.0
2021-05-13 09:55:00,60.01,60.12,59.91,60.08,390792.0,51.5051,51.5996,51.4193,51.5652,390792.0
2021-05-13 10:00:00,60.08,60.22,60.02,60.19,247979.0,51.5652,51.6854,51.5137,51.6596,247979.0
2021-05-13 10:05:00,60.19,60.25,59.97,59.99,349514.0,51.6596,51.7111,51.4708,51.488,349514.0
2021-05-13 10:10:00,59.98,60.39,59.97,60.29,740951.0,51.4794,51.8313,51.4708,51.7455,740951.0
2021-05-13 10:15:00,60.31,60.34,59.95,59.96,340370.0,51.7626,51.7884,51.4536,51.4622,340370.0
2021-05-13 10:20:00,59.96,60.27,59.95,60.24,347860.0,51.4622,51.7283,51.4536,51.7025,347860.0
2021-05-13 10:25:00,60.24,60.29,60.12,60.28,210386.0,51.7025,51.7455,51.5996,51.7369,210386.0
2021-05-13 10:30:00,60.28,60.44,60.25,60.37,200893.0,51.7369,51.8742,51.7111,51.8141,200893.0
2021-05-13 10:35:00,60.37,60.45,60.27,60.38,176583.0,51.8141,51.8828,51.7283,51.8227,176583.0
2021-05-13 10:40:00,60.38,60.4,60.25,60.28,188117.0,51.8227,51.8399,51.7111,51.7369,188117.0
2021-05-13 10:45:00,60.28,60.33,60.11,60.18,218267.0,51.7369,51.7798,51.591,51.651,218267.0
2021-05-13 10:50:00,60.17,60.25,60.1,60.21,181750.0,51.6425,51.7111,51.5824,51.6768,181750.0
2021-05-13 10:55:00,60.21,60.26,60.14,60.22,213441.0,51.6768,51.7197,51.6167,51.6854,213441.0
2021-05-13 11:00:00,60.23,60.23,60.07,60.1,230393.0,51.694,51.694,51.5566,51.5824,230393.0
2021-05-13 11:05:00,60.1,60.11,59.93,60.02,311978.0,51.5824,51.591,51.4365,51.5137,311978.0
2021-05-13 11:10:00,60.02,60.07,59.95,59.97,215044.0,51.5137,51.5566,51.4536,51.4708,215044.0
2021-05-13 11:15:00,59.96,60.03,59.91,59.95,273772.0,51.4622,51.5223,51.4193,51.4536,273772.0
2021-05-13 11:20:00,59.95,59.97,59.81,59.84,246372.0,51.4536,51.4708,51.3335,51.3592,246372.0
2021-05-13 11:25:00,59.84,59.87,59.66,59.71,277124.0,51.3592,51.385,51.2047,51.2477,277124.0
2021-05-13 11:30:00,59.71,59.81,59.7,59.76,180669.0,51.2477,51.3335,51.2391,51.2906,180669.0
2021-05-13 11:35:00,59.75,59.79,59.67,59.71,233093.0,51.282,51.3163,51.2133,51.2477,233093.0
2021-05-13 11:40:00,59.71,59.71,59.54,59.55,217501.0,51.2477,51.2477,51.1018,51.1103,217501.0
2021-05-13 11:45:00,59.55,59.71,59.51,59.63,431287.0,51.1103,51.2477,51.076,51.179,431287.0
2021-05-13 11:50:00,59.63,59.66,59.56,59.64,198467.0,51.179,51.2047,51.1189,51.1876,198467.0
2021-05-13 11:55:00,59.64,59.65,59.41,59.46,241460.0,51.1876,51.1962,50.9902,51.0331,241460.0
2021-05-13 12:00:00,59.47,59.56,59.4,59.41,196319.0,51.0417,51.1189,50.9816,50.9902,196319.0
2021-05-13 12:05:00,59.41,59.51,59.4,59.49,175269.0,50.9902,51.076,50.9816,51.0588,175269.0
2021-05-13 12:10:00,59.5,59.65,59.49,59.59,298359.0,51.0674,51.1962,51.0588,51.1447,298359.0
2021-05-13 12:15:00,59.58,59.61,59.39,59.42,167934.0,51.1361,51.1618,50.973,50.9988,167934.0
2021-05-13 12:20:00,59.42,59.43,59.3,59.35,174519.0,50.9988,51.0073,50.8958,50.9387,174519.0
2021-05-13 12:25:00,59.35,59.5,59.33,59.49,157803.0,50.9387,51.0674,50.9215,51.0588,157803.0
2021-05-13 12:30:00,59.49,59.54,59.45,59.52,132593.0,51.0588,51.1018,51.0245,51.0846,132593.0
2021-05-13 12:35:00,59.52,59.52,59.43,59.44,207344.0,51.0846,51.0846,51.0073,51.0159,207344.0
2021-05-13 12:40:00,59.45,59.52,59.37,59.44,159480.0,51.0245,51.0846,50.9558,51.0159,159480.0
2021-05-13 12:45:00,59.44,59.5,59.37,59.47,151872.0,51.0159,51.0674,50.9558,51.0417,151872.0
2021-05-13 12:50:00,59.46,59.48,59.35,59.39,137343.0,51.0331,51.0503,50.9387,50.973,137343.0
2021-05-13 12:55:00,59.39,59.43,59.17,59.29,232090.0,50.973,51.0073,50.7842,50.8872,232090.0
2021-05-13 13:00:00,59.29,59.36,59.22,59.35,222278.0,50.8872,50.9473,50.8271,50.9387,222278.0
2021-05-13 13:05:00,59.36,59.36,59.21,59.35,151037.0,50.9473,50.9473,50.8185,50.9387,151037.0
2021-05-13 13:10:00,59.34,59.36,59.25,59.31,170923.0,50.9301,50.9473,50.8529,50.9043,170923.0
2021-05-13 13:15:00,59.3,59.38,59.27,59.29,113452.0,50.8958,50.9644,50.87,50.8872,113452.0
2021-05-13 13:20:00,59.29,59.31,59.02,59.04,215073.0,50.8872,50.9043,50.6554,50.6726,215073.0
2021-05-13 13:25:00,59.05,59.18,59.02,59.16,186555.0,50.6812,50.7928,50.6554,50.7756,186555.0
2021-05-13 13:30:00,59.15,59.17,58.96,58.96,402462.0,50.767,50.7842,50.604,50.604,402462.0
2021-05-13 13:35:00,58.96,59.03,58.84,58.93,314154.0,50.604,50.664,50.501,50.5782,314154.0
2021-05-13 13:40:00,58.94,58.99,58.88,58.97,174507.0,50.5868,50.6297,50.5353,50.6125,174507.0
2021-05-13 13:45:00,58.98,59.03,58.75,58.78,224248.0,50.6211,50.664,50.4237,50.4495,224248.0
2021-05-13 13:50:00,58.79,59.04,58.78,59.01,294522.0,50.458,50.6726,50.4495,50.6469,294522.0
2021-05-13 13:55:00,59.01,59.12,59.01,59.03,214584.0,50.6469,50.7413,50.6469,50.664,214584.0
2021-05-13 14:00:00,59.02,59.32,59.02,59.28,220213.0,50.6554,50.9129,50.6554,50.8786,220213.0
2021-05-13 14:05:00,59.27,59.37,59.22,59.25,190910.0,50.87,50.9558,50.8271,50.8529,190910.0
2021-05-13 14:10:00,59.25,59.35,59.23,59.28,129592.0,50.8529,50.9387,50.8357,50.8786,129592.0
2021-05-13 14:15:00,59.27,59.32,59.21,59.22,166106.0,50.87,50.9129,50.8185,50.8271,166106.0
2021-05-13 14:20:00,59.22,59.41,59.22,59.41,146958.0,50.8271,50.9902,50.8271,50.9902,146958.0
2021-05-13 14:25:00,59.41,59.48,59.35,59.47,196607.0,50.9902,51.0503,50.9387,51.0417,196607.0
2021-05-13 14:30:00,59.48,59.49,59.39,59.42,130412.0,51.0503,51.0588,50.973,50.9988,130412.0
2021-05-13 14:35:00,59.43,59.51,59.43,59.45,215477.0,51.0073,51.076,51.0073,51.0245,215477.0
2021-05-13 14:40:00,59.44,59.51,59.41,59.46,155145.0,51.0159,51.076,50.9902,51.0331,155145.0
2021-05-13 14:45:00,59.45,59.48,59.34,59.38,111480.0,51.0245,51.0503,50.9301,50.9644,111480.0
2021-05-13 14:50:00,59.37,59.44,59.3,59.4,108659.0,50.9558,51.0159,50.8958,50.9816,108659.0
2021-05-13 14:55:00,59.41,59.46,59.38,59.39,152226.0,50.9902,51.0331,50.9644,50.973,152226.0
2021-05-13 15:00:00,59.39,59.51,59.38,59.42,175209.0,50.973,51.076,50.9644,50.9988,175209.0
2021-05-13 15:05:00,59.43,59.51,59.4,59.48,141057.0,51.0073,51.076,50.9816,51.0503,141057.0
2021-05-13 15:10:00,59.48,59.5,59.34,59.4,163332.0,51.0503,51.0674,50.9301,50.9816,163332.0
2021-05-13 15:15:00,59.4,59.45,59.35,59.37,152496.0,50.9816,51.0245,50.9387,50.9558,152496.0
2021-05-13 15:20:00,59.37,59.41,59.32,59.4,140665.0,50.9558,50.9902,50.9129,50.9816,140665.0
2021-05-13 15:25:00,59.4,59.46,59.36,59.42,315719.0,50.9816,51.0331,50.9473,50.9988,315719.0
2021-05-13 15:30:00,59.42,59.48,59.4,59.46,308586.0,50.9988,51.0503,50.9816,51.0331,308586.0
2021-05-13 15:35:00,59.46,59.51,59.41,59.48,323587.0,51.0331,51.076,50.9902,51.0503,323587.0
2021-05-13 15:40:00,59.48,59.5,59.41,59.48,254724.0,51.0503,51.0674,50.9902,51.0503,254724.0
2021-05-13 15:45:00,59.49,59.51,59.45,59.45,409309.0,51.0588,51.076,51.0245,51.0245,409309.0
2021-05-13 15:50:00,59.46,59.47,59.34,59.37,519492.0,51.0331,51.0417,50.9301,50.9558,519492.0
2021-05-13 15:55:00,59.37,59.39,59.3,59.3,851424.0,50.9558,50.973,50.8958,50.8958,851424.0
2021-05-14 09:30:00,59.93,60.53,59.93,60.14,906277.0,51.4365,51.9514,51.4365,51.6167,906277.0
2021-05-14 09:35:00,60.14,60.6,60.08,60.46,646477.0,51.6167,52.0115,51.5652,51.8914,646477.0
2021-05-14 09:40:00,60.46,60.47,60.23,60.37,416628.0,51.8914,51.8999,51.694,51.8141,416628.0
2021-05-14 09:45:00,60.38,60.48,60.37,60.4,420384.0,51.8227,51.9085,51.8141,51.8399,420384.0
2021-05-14 09:50:00,60.41,60.62,60.32,60.55,489611.0,51.8485,52.0287,51.7712,51.9686,489611.0
2021-05-14 09:55:00,60.55,60.7,60.54,60.57,309194.0,51.9686,52.0974,51.96,51.9858,309194.0
2021-05-14 10:00:00,60.55,60.66,60.46,60.65,431084.0,51.9686,52.063,51.8914,52.0544,431084.0
2021-05-14 10:05:00,60.65,60.7,60.56,60.6,332784.0,52.0544,52.0974,51.9772,52.0115,332784.0
2021-05-14 10:10:00,60.61,60.63,60.44,60.53,245837.0,52.0201,52.0373,51.8742,51.9514,245837.0
2021-05-14 10:15:00,60.54,60.57,60.26,60.28,205170.0,51.96,51.9858,51.7197,51.7369,205170.0
2021-05-14 10:20:00,60.28,60.39,60.26,60.37,176195.0,51.7369,51.8313,51.7197,51.8141,176195.0
2021-05-14 10:25:00,60.37,60.55,60.36,60.38,258714.0,51.8141,51.9686,51.8055,51.8227,258714.0
2021-05-14 10:30:00,60.38,60.57,60.38,60.57,247314.0,51.8227,51.9858,51.8227,51.9858,247314.0
2021-05-14 10:35:00,60.58,60.62,60.34,60.38,391276.0,51.9944,52.0287,51.7884,51.8227,391276.0
2021-05-14 10:40:00,60.38,60.41,60.27,60.32,159581.0,51.8227,51.8485,51.7283,51.7712,159581.0
2021-05-14 10:45:00,60.33,60.47,60.32,60.37,133392.0,51.7798,51.8999,51.7712,51.8141,133392.0
2021-05-14 10:50:00,60.38,60.52,60.37,60.44,168840.0,51.8227,51.9429,51.8141,51.8742,168840.0
2021-05-14 10:55:00,60.45,60.48,60.3,60.33,236369.0,51.8828,51.9085,51.754,51.7798,236369.0
2021-05-14 11:00:00,60.33,60.36,60.21,60.28,159535.0,51.7798,51.8055,51.6768,51.7369,159535.0
2021-05-14 11:05:00,60.28,60.34,60.22,60.23,166214.0,51.7369,51.7884,51.6854,51.694,166214.0
2021-05-14 11:10:00,60.23,60.3,60.23,60.28,134432.0,51.694,51.754,51.694,51.7369,134432.0
2021-05-14 11:15:00,60.28,60.39,60.27,60.34,169457.0,51.7369,51.8313,51.7283,51.7884,169457.0
2021-05-14 11:20:00,60.34,60.43,60.31,60.35,258348.0,51.7884,51.8656,51.7626,51.797,258348.0
2021-05-14 11:25:00,60.36,60.49,60.35,60.48,197721.0,51.8055,51.9171,51.797,51.9085,197721.0
2021-05-14 11:30:00,60.48,60.56,60.47,60.51,171463.0,51.9085,51.9772,51.8999,51.9343,171463.0
2021-05-14 11:35:00,60.51,60.53,60.45,60.49,128242.0,51.9343,51.9514,51.8828,51.9171,128242.0
2021-05-14 11:40:00,60.49,60.52,60.42,60.46,98455.0,51.9171,51.9429,51.857,51.8914,98455.0
2021-05-14 11:45:00,60.47,60.53,60.44,60.5,104168.0,51.8999,51.9514,51.8742,51.9257,104168.0
2021-05-14 11:50:00,60.5,60.52,60.41,60.42,107943.0,51.9257,51.9429,51.8485,51.857,107943.0
2021-05-14 11:55:00,60.41,60.45,60.38,60.39,118856.0,51.8485,51.8828,51.8227,51.8313,118856.0
2021-05-14 12:00:00,60.4,60.46,60.38,60.43,73638.0,51.8399,51.8914,51.8227,51.8656,73638.0
2021-05-14 12:05:00,60.44,60.49,60.42,60.44,83546.0,51.8742,51.9171,51.857,51.8742,83546.0
2021-05-14 12:10:00,60.44,60.47,60.4,60.43,105783.0,51.8742,51.8999,51.8399,51.8656,105783.0
2021-05-14 12:15:00,60.43,60.48,60.41,60.47,100708.0,51.8656,51.9085,51.8485,51.8999,100708.0
2021-05-14 12:20:00,60.48,60.53,60.47,60.48,71591.0,51.9085,51.9514,51.8999,51.9085,71591.0
2021-05-14 12:25:00,60.48,60.5,60.41,60.44,73700.0,51.9085,51.9257,51.8485,51.8742,73700.0
2021-05-14 12:30:00,60.44,60.49,60.42,60.43,83309.0,51.8742,51.9171,51.857,51.8656,83309.0
2021-05-14 12:35:00,60.43,60.47,60.39,60.42,94740.0,51.8656,51.8999,51.8313,51.857,94740.0
2021-05-14 12:40:00,60.42,60.52,60.42,60.51,89697.0,51.857,51.9429,51.857,51.9343,89697.0
2021-05-14 12:45:00,60.51,60.56,60.49,60.53,113552.0,51.9343,51.9772,51.9171,51.9514,113552.0
2021-05-14 12:50:00,60.52,60.58,60.5,60.51,137781.0,51.9429,51.9944,51.9257,51.9343,137781.0
2021-05-14 12:55:00,60.51,60.52,60.47,60.51,88142.0,51.9343,51.9429,51.8999,51.9343,88142.0
2021-05-14 13:00:00,60.51,60.56,60.46,60.47,137227.0,51.9343,51.9772,51.8914,51.8999,137227.0
2021-05-14 13:05:00,60.47,60.51,60.46,60.48,45595.0,51.8999,51.9343,51.8914,51.9085,45595.0
2021-05-14 13:10:00,60.49,60.57,60.48,60.56,89470.0,51.9171,51.9858,51.9085,51.9772,89470.0
2021-05-14 13:15:00,60.56,60.56,60.49,60.51,94039.0,51.9772,51.9772,51.9171,51.9343,94039.0
2021-05-14 13:20:00,60.51,60.67,60.51,60.67,163168.0,51.9343,52.0716,51.9343,52.0716,163168.0
2021-05-14 13:25:00,60.67,60.68,60.62,60.65,130644.0,52.0716,52.0802,52.0287,52.0544,130644.0
2021-05-14 13:30:00,60.65,60.68,60.58,60.62,153623.0,52.0544,52.0802,51.9944,52.0287,153623.0
2021-05-14 13:35:00,60.62,60.65,60.59,60.64,113519.0,52.0287,52.0544,52.0029,52.0459,113519.0
2021-05-14 13:40:00,60.65,60.7,60.58,60.6,139614.0,52.0544,52.0974,51.9944,52.0115,139614.0
2021-05-14 13:45:00,60.59,60.61,60.56,60.59,67823.0,52.0029,52.0201,51.9772,52.0029,67823.0
2021-05-14 13:50:00,60.59,60.63,60.56,60.57,94708.0,52.0029,52.0373,51.9772,51.9858,94708.0
2021-05-14 13:55:00,60.57,60.6,60.52,60.55,99171.0,51.9858,52.0115,51.9429,51.9686,99171.0
2021-05-14 14:00:00,60.55,60.6,60.52,60.59,101464.0,51.9686,52.0115,51.9429,52.0029,101464.0
2021-05-14 14:05:00,60.59,60.67,60.59,60.66,64285.0,52.0029,52.0716,52.0029,52.063,64285.0
2021-05-14 14:10:00,60.67,60.78,60.66,60.74,198293.0,52.0716,52.166,52.063,52.1317,198293.0
2021-05-14 14:15:00,60.74,60.78,60.72,60.77,97411.0,52.1317,52.166,52.1145,52.1574,97411.0
2021-05-14 14:20:00,60.78,60.8,60.74,60.78,180605.0,52.166,52.1832,52.1317,52.166,180605.0
2021-05-14 14:25:00,60.79,60.85,60.78,60.84,157955.0,52.1746,52.2261,52.166,52.2175,157955.0
2021-05-14 14:30:00,60.85,60.88,60.81,60.86,178129.0,52.2261,52.2518,52.1918,52.2347,178129.0
2021-05-14 14:35:00,60.86,60.86,60.7,60.72,193698.0,52.2347,52.2347,52.0974,52.1145,193698.0
2021-05-14 14:40:00,60.72,60.73,60.56,60.58,139620.0,52.1145,52.1231,51.9772,51.9944,139620.0
2021-05-14 14:45:00,60.58,60.62,60.51,60.58,200340.0,51.9944,52.0287,51.9343,51.9944,200340.0
2021-05-14 14:50:00,60.58,60.7,60.54,60.67,213919.0,51.9944,52.0974,51.96,52.0716,213919.0
2021-05-14 14:55:00,60.66,60.66,60.56,60.61,170018.0,52.063,52.063,51.9772,52.0201,170018.0
2021-05-14 15:00:00,60.61,60.62,60.35,60.51,378810.0,52.0201,52.0287,51.797,51.9343,378810.0
2021-05-14 15:05:00,60.51,60.56,60.48,60.55,116553.0,51.9343,51.9772,51.9085,51.9686,116553.0
2021-05-14 15:10:00,60.55,60.69,60.54,60.66,210251.0,51.9686,52.0888,51.96,52.063,210251.0
2021-05-14 15:15:00,60.66,60.73,60.65,60.66,160241.0,52.063,52.1231,52.0544,52.063,160241.0
2021-05-14 15:20:00,60.67,60.7,60.63,60.64,181291.0,52.0716,52.0974,52.0373,52.0459,181291.0
2021-05-14 15:25:00,60.64,60.76,60.61,60.76,232787.0,52.0459,52.1488,52.0201,52.1488,232787.0
2021-05-14 15:30:00,60.76,60.78,60.65,60.7,305481.0,52.1488,52.166,52.0544,52.0974,305481.0
2021-05-14 15:35:00,60.7,60.72,60.63,60.69,252761.0,52.0974,52.1145,52.0373,52.0888,252761.0
2021-05-14 15:40:00,60.69,60.71,60.59,60.62,364479.0,52.0888,52.1059,52.0029,52.0287,364479.0
2021-05-14 15:45:00,60.62,60.72,60.62,60.65,507181.0,52.0287,52.1145,52.0287,52.0544,507181.0
2021-05-14 15:50:00,60.65,60.8,60.65,60.78,445678.0,52.0544,52.1832,52.0544,52.166,445678.0
2021-05-14 15:55:00,60.78,60.83,60.69,60.76,902258.0,52.166,52.2089,52.0888,52.1488,902258.0
2021-05-17 09:30:00,60.54,61.2,60.43,61.19,894997.0,51.96,52.5265,51.8656,52.5179,894997.0
2021-05-17 09:35:00,61.19,61.5,61.16,61.39,410123.0,52.5179,52.784,52.4922,52.6896,410123.0
2021-05-17 09:40:00,61.39,61.39,60.78,60.83,341892.0,52.6896,52.6896,52.166,52.2089,341892.0
2021-05-17 09:45:00,60.83,61.05,60.81,60.83,520508.0,52.2089,52.3977,52.1918,52.2089,520508.0
2021-05-17 09:50:00,60.82,60.91,60.73,60.91,562180.0,52.2003,52.2776,52.1231,52.2776,562180.0
2021-05-17 09:55:00,60.9,61.05,60.81,61.04,322227.0,52.269,52.3977,52.1918,52.3892,322227.0
2021-05-17 10:00:00,61.03,61.08,60.82,61.06,310647.0,52.3806,52.4235,52.2003,52.4063,310647.0
2021-05-17 10:05:00,61.06,61.44,61.04,61.26,611795.0,52.4063,52.7325,52.3892,52.578,611795.0
2021-05-17 10:10:00,61.26,61.45,61.09,61.43,296033.0,52.578,52.7411,52.4321,52.7239,296033.0
2021-05-17 10:15:00,61.43,61.73,61.43,61.52,782488.0,52.7239,52.9814,52.7239,52.8011,782488.0
2021-05-17 10:20:00,61.52,61.57,61.35,61.43,263923.0,52.8011,52.8441,52.6552,52.7239,263923.0
2021-05-17 10:25:00,61.43,61.59,61.19,61.2,281894.0,52.7239,52.8612,52.5179,52.5265,281894.0
2021-05-17 10:30:00,61.2,61.37,61.15,61.33,330365.0,52.5265,52.6724,52.4836,52.6381,330365.0
2021-05-17 10:35:00,61.33,61.68,61.31,61.61,351981.0,52.6381,52.9385,52.6209,52.8784,351981.0
2021-05-17 10:40:00,61.61,61.7,61.45,61.45,271076.0,52.8784,52.9556,52.7411,52.7411,271076.0
2021-05-17 10:45:00,61.44,61.56,61.43,61.54,320894.0,52.7325,52.8355,52.7239,52.8183,320894.0
2021-05-17 10:50:00,61.55,61.55,61.48,61.53,168097.0,52.8269,52.8269,52.7668,52.8097,168097.0
2021-05-17 10:55:00,61.53,61.59,61.46,61.55,187895.0,52.8097,52.8612,52.7496,52.8269,187895.0
2021-05-17 11:00:00,61.53,61.54,61.29,61.3,343451.0,52.8097,52.8183,52.6037,52.6123,343451.0
2021-05-17 11:05:00,61.29,61.38,61.23,61.35,225826.0,52.6037,52.681,52.5522,52.6552,225826.0
2021-05-17 11:10:00,61.34,61.52,61.31,61.49,152077.0,52.6466,52.8011,52.6209,52.7754,152077.0
2021-05-17 11:15:00,61.48,61.51,61.41,61.41,93553.0,52.7668,52.7926,52.7067,52.7067,93553.0
2021-05-17 11:20:00,61.41,61.52,61.37,61.42,136839.0,52.7067,52.8011,52.6724,52.7153,136839.0
2021-05-17 11:25:00,61.42,61.43,61.34,61.38,119582.0,52.7153,52.7239,52.6466,52.681,119582.0
2021-05-17 11:30:00,61.38,61.44,61.34,61.42,132656.0,52.681,52.7325,52.6466,52.7153,132656.0
2021-05-17 11:35:00,61.43,61.54,61.43,61.52,222289.0,52.7239,52.8183,52.7239,52.8011,222289.0
2021-05-17 11:40:00,61.52,61.6,61.51,61.55,112891.0,52.8011,52.8698,52.7926,52.8269,112891.0
2021-05-17 11:45:00,61.55,61.62,61.55,61.59,202446.0,52.8269,52.887,52.8269,52.8612,202446.0
2021-05-17 11:50:00,61.58,61.62,61.5,61.54,142203.0,52.8526,52.887,52.784,52.8183,142203.0
2021-05-17 11:55:00,61.53,61.56,61.5,61.5,116192.0,52.8097,52.8355,52.784,52.784,116192.0
2021-05-17 12:00:00,61.5,61.52,61.38,61.46,187375.0,52.784,52.8011,52.681,52.7496,187375.0
2021-05-17 12:05:00,61.46,61.5,61.42,61.43,112645.0,52.7496,52.784,52.7153,52.7239,112645.0
2021-05-17 12:10:00,61.43,61.5,61.41,61.45,122069.0,52.7239,52.784,52.7067,52.7411,122069.0
2021-05-17 12:15:00,61.45,61.49,61.41,61.47,123047.0,52.7411,52.7754,52.7067,52.7582,123047.0
2021-05-17 12:20:00,61.47,61.49,61.38,61.42,116317.0,52.7582,52.7754,52.681,52.7153,116317.0
2021-05-17 12:25:00,61.43,61.51,61.42,61.48,138479.0,52.7239,52.7926,52.7153,52.7668,138479.0
2021-05-17 12:30:00,61.47,61.49,61.42,61.47,64431.0,52.7582,52.7754,52.7153,52.7582,64431.0
2021-05-17 12:35:00,61.48,61.52,61.48,61.49,93326.0,52.7668,52.8011,52.7668,52.7754,93326.0
2021-05-17 12:40:00,61.49,61.52,61.46,61.49,90111.0,52.7754,52.8011,52.7496,52.7754,90111.0
2021-05-17 12:45:00,61.48,61.53,61.48,61.53,115366.0,52.7668,52.8097,52.7668,52.8097,115366.0
2021-05-17 12:50:00,61.52,61.54,61.46,61.49,145669.0,52.8011,52.8183,52.7496,52.7754,145669.0
2021-05-17 12:55:00,61.48,61.51,61.45,61.5,106456.0,52.7668,52.7926,52.7411,52.784,106456.0
2021-05-17 13:00:00,61.5,61.53,61.47,61.48,125560.0,52.784,52.8097,52.7582,52.7668,125560.0
2021-05-17 13:05:00,61.49,61.54,61.48,61.48,86639.0,52.7754,52.8183,52.7668,52.7668,86639.0
2021-05-17 13:10:00,61.48,61.54,61.47,61.53,84307.0,52.7668,52.8183,52.7582,52.8097,84307.0
2021-05-17 13:15:00,61.53,61.56,61.45,61.46,173076.0,52.8097,52.8355,52.7411,52.7496,173076.0
2021-05-17 13:20:00,61.46,61.52,61.44,61.5,88389.0,52.7496,52.8011,52.7325,52.784,88389.0
2021-05-17 13:25:00,61.5,61.55,61.47,61.53,85147.0,52.784,52.8269,52.7582,52.8097,85147.0
2021-05-17 13:30:00,61.52,61.55,61.47,61.49,102804.0,52.8011,52.8269,52.7582,52.7754,102804.0
2021-05-17 13:35:00,61.49,61.56,61.49,61.52,121254.0,52.7754,52.8355,52.7754,52.8011,121254.0
2021-05-17 13:40:00,61.52,61.54,61.43,61.46,168781.0,52.8011,52.8183,52.7239,52.7496,168781.0
2021-05-17 13:45:00,61.47,61.56,61.46,61.53,120080.0,52.7582,52.8355,52.7496,52.8097,120080.0
2021-05-17 13:50:00,61.53,61.56,61.48,61.53,83476.0,52.8097,52.8355,52.7668,52.8097,83476.0
2021-05-17 13:55:00,61.53,61.57,61.52,61.54,171768.0,52.8097,52.8441,52.8011,52.8183,171768.0
2021-05-17 14:00:00,61.54,61.6,61.5,61.6,217437.0,52.8183,52.8698,52.784,52.8698,217437.0
2021-05-17 14:05:00,61.6,61.69,61.6,61.64,180990.0,52.8698,52.947,52.8698,52.9041,180990.0
2021-05-17 14:10:00,61.64,61.72,61.64,61.71,106708.0,52.9041,52.9728,52.9041,52.9642,106708.0
2021-05-17 14:15:00,61.71,61.73,61.66,61.69,114775.0,52.9642,52.9814,52.9213,52.947,114775.0
2021-05-17 14:20:00,61.68,61.7,61.64,61.65,107165.0,52.9385,52.9556,52.9041,52.9127,107165.0
2021-05-17 14:25:00,61.66,61.68,61.62,61.65,117102.0,52.9213,52.9385,52.887,52.9127,117102.0
2021-05-17 14:30:00,61.66,61.69,61.64,61.67,119655.0,52.9213,52.947,52.9041,52.9299,119655.0
2021-05-17 14:35:00,61.67,61.69,61.58,61.6,156070.0,52.9299,52.947,52.8526,52.8698,156070.0
2021-05-17 14:40:00,61.59,61.66,61.59,61.65,109594.0,52.8612,52.9213,52.8612,52.9127,109594.0
2021-05-17 14:45:00,61.66,61.7,61.64,61.67,158960.0,52.9213,52.9556,52.9041,52.9299,158960.0
2021-05-17 14:50:00,61.67,61.85,61.67,61.85,374742.0,52.9299,53.0844,52.9299,53.0844,374742.0
2021-05-17 14:55:00,61.84,61.9,61.83,61.89,238217.0,53.0758,53.1273,53.0672,53.1187,238217.0
2021-05-17 15:00:00,61.88,61.9,61.83,61.84,142930.0,53.1101,53.1273,53.0672,53.0758,142930.0
2021-05-17 15:05:00,61.85,61.91,61.82,61.83,267643.0,53.0844,53.1359,53.0586,53.0672,267643.0
2021-05-17 15:10:00,61.83,61.89,61.8,61.82,246484.0,53.0672,53.1187,53.0415,53.0586,246484.0
2021-05-17 15:15:00,61.82,61.86,61.76,61.8,347509.0,53.0586,53.093,53.0071,53.0415,347509.0
2021-05-17 15:20:00,61.8,61.87,61.78,61.86,322594.0,53.0415,53.1015,53.0243,53.093,322594.0
2021-05-17 15:25:00,61.85,61.87,61.83,61.84,172992.0,53.0844,53.1015,53.0672,53.0758,172992.0
2021-05-17 15:30:00,61.85,62.0,61.84,61.98,236585.0,53.0844,53.2131,53.0758,53.1959,236585.0
2021-05-17 15:35:00,61.98,62.0,61.89,61.99,240215.0,53.1959,53.2131,53.1187,53.2045,240215.0
2021-05-17 15:40:00,61.99,62.0,61.86,61.94,379335.0,53.2045,53.2131,53.093,53.1616,379335.0
2021-05-17 15:45:00,61.94,62.02,61.94,61.99,664206.0,53.1616,53.2303,53.1616,53.2045,664206.0
2021-05-17 15:50:00,62.0,62.11,61.99,62.05,724730.0,53.2131,53.3075,53.2045,53.256,724730.0
2021-05-17 15:55:00,62.05,62.25,62.04,62.19,1359185.0,53.256,53.4277,53.2474,53.3762,1359185.0
2021-05-18 09:30:00,62.0,62.3,61.58,61.59,758637.0,53.2131,53.4706,52.8526,52.8612,758637.0
2021-05-18 09:35:00,61.59,62.27,61.56,62.25,677640.0,52.8612,53.4448,52.8355,53.4277,677640.0
2021-05-18 09:40:00,62.25,62.26,61.7,61.83,664031.0,53.4277,53.4363,52.9556,53.0672,664031.0
2021-05-18 09:45:00,61.83,61.89,61.44,61.62,571591.0,53.0672,53.1187,52.7325,52.887,571591.0
2021-05-18 09:50:00,61.63,61.72,61.47,61.49,303407.0,52.8955,52.9728,52.7582,52.7754,303407.0
2021-05-18 09:55:00,61.5,61.57,61.26,61.27,415741.0,52.784,52.8441,52.578,52.5866,415741.0
2021-05-18 10:00:00,61.26,61.28,60.91,61.12,535456.0,52.578,52.5952,52.2776,52.4578,535456.0
2021-05-18 10:05:00,61.11,61.28,61.05,61.19,287272.0,52.4492,52.5952,52.3977,52.5179,287272.0
2021-05-18 10:10:00,61.18,61.24,61.05,61.12,250123.0,52.5093,52.5608,52.3977,52.4578,250123.0
2021-05-18 10:15:00,61.12,61.14,60.84,60.88,441017.0,52.4578,52.475,52.2175,52.2518,441017.0
2021-05-18 10:20:00,60.9,61.14,60.85,61.09,218719.0,52.269,52.475,52.2261,52.4321,218719.0
2021-05-18 10:25:00,61.09,61.22,61.0,61.13,221266.0,52.4321,52.5437,52.3548,52.4664,221266.0
2021-05-18 10:30:00,61.11,61.18,61.05,61.05,127195.0,52.4492,52.5093,52.3977,52.3977,127195.0
2021-05-18 10:35:00,61.05,61.21,61.02,61.07,140129.0,52.3977,52.5351,52.372,52.4149,140129.0
2021-05-18 10:40:00,61.07,61.12,60.94,60.94,202463.0,52.4149,52.4578,52.3033,52.3033,202463.0
2021-05-18 10:45:00,60.95,61.03,60.91,61.01,184267.0,52.3119,52.3806,52.2776,52.3634,184267.0
2021-05-18 10:50:00,61.01,61.11,60.98,60.99,142842.0,52.3634,52.4492,52.3377,52.3463,142842.0
2021-05-18 10:55:00,60.99,61.04,60.95,61.03,287823.0,52.3463,52.3892,52.3119,52.3806,287823.0
2021-05-18 11:00:00,61.02,61.03,60.89,60.9,180160.0,52.372,52.3806,52.2604,52.269,180160.0
2021-05-18 11:05:00,60.89,60.93,60.8,60.92,219158.0,52.2604,52.2948,52.1832,52.2862,219158.0
2021-05-18 11:10:00,60.91,61.03,60.88,61.03,158982.0,52.2776,52.3806,52.2518,52.3806,158982.0
2021-05-18 11:15:00,61.03,61.05,60.94,60.94,137515.0,52.3806,52.3977,52.3033,52.3033,137515.0
2021-05-18 11:20:00,60.94,61.06,60.93,61.05,139059.0,52.3033,52.4063,52.2948,52.3977,139059.0
2021-05-18 11:25:00,61.05,61.07,60.99,61.05,288145.0,52.3977,52.4149,52.3463,52.3977,288145.0
2021-05-18 11:30:00,61.06,61.1,60.99,61.03,163558.0,52.4063,52.4407,52.3463,52.3806,163558.0
2021-05-18 11:35:00,61.03,61.12,61.01,61.05,106499.0,52.3806,52.4578,52.3634,52.3977,106499.0
2021-05-18 11:40:00,61.05,61.05,60.91,60.96,159693.0,52.3977,52.3977,52.2776,52.3205,159693.0
2021-05-18 11:45:00,60.96,61.12,60.96,61.11,170000.0,52.3205,52.4578,52.3205,52.4492,170000.0
2021-05-18 11:50:00,61.11,61.13,61.06,61.07,101516.0,52.4492,52.4664,52.4063,52.4149,101516.0
2021-05-18 11:55:00,61.07,61.16,60.94,61.0,267323.0,52.4149,52.4922,52.3033,52.3548,267323.0
2021-05-18 12:00:00,61.0,61.0,60.69,60.71,403363.0,52.3548,52.3548,52.0888,52.1059,403363.0
2021-05-18 12:05:00,60.71,60.75,60.58,60.6,534952.0,52.1059,52.1403,51.9944,52.0115,534952.0
2021-05-18 12:10:00,60.59,60.61,60.53,60.54,219261.0,52.0029,52.0201,51.9514,51.96,219261.0
2021-05-18 12:15:00,60.54,60.54,60.44,60.51,492390.0,51.96,51.96,51.8742,51.9343,492390.0
2021-05-18 12:20:00,60.5,60.78,60.45,60.73,350662.0,51.9257,52.166,51.8828,52.1231,350662.0
2021-05-18 12:25:00,60.73,60.92,60.7,60.85,319358.0,52.1231,52.2862,52.0974,52.2261,319358.0
2021-05-18 12:30:00,60.85,60.86,60.73,60.77,218175.0,52.2261,52.2347,52.1231,52.1574,218175.0
2021-05-18 12:35:00,60.76,60.8,60.72,60.78,201177.0,52.1488,52.1832,52.1145,52.166,201177.0
2021-05-18 12:40:00,60.77,60.93,60.75,60.82,229191.0,52.1574,52.2948,52.1403,52.2003,229191.0
2021-05-18 12:45:00,60.81,60.85,60.78,60.81,81794.0,52.1918,52.2261,52.166,52.1918,81794.0
2021-05-18 12:50:00,60.81,60.84,60.79,60.8,136178.0,52.1918,52.2175,52.1746,52.1832,136178.0
2021-05-18 12:55:00,60.81,60.82,60.67,60.7,166969.0,52.1918,52.2003,52.0716,52.0974,166969.0
2021-05-18 13:00:00,60.7,60.75,60.69,60.72,136628.0,52.0974,52.1403,52.0888,52.1145,136628.0
2021-05-18 13:05:00,60.73,60.75,60.62,60.66,101668.0,52.1231,52.1403,52.0287,52.063,101668.0
2021-05-18 13:10:00,60.66,60.69,60.56,60.57,116697.0,52.063,52.0888,51.9772,51.9858,116697.0
2021-05-18 13:15:00,60.56,60.62,60.51,60.62,144408.0,51.9772,52.0287,51.9343,52.0287,144408.0
2021-05-18 13:20:00,60.62,60.65,60.6,60.63,95798.0,52.0287,52.0544,52.0115,52.0373,95798.0
2021-05-18 13:25:00,60.63,60.69,60.62,60.66,113057.0,52.0373,52.0888,52.0287,52.063,113057.0
2021-05-18 13:30:00,60.66,60.68,60.59,60.61,98363.0,52.063,52.0802,52.0029,52.0201,98363.0
2021-05-18 13:35:00,60.6,60.62,60.51,60.58,122604.0,52.0115,52.0287,51.9343,51.9944,122604.0
2021-05-18 13:40:00,60.57,60.66,60.56,60.59,108831.0,51.9858,52.063,51.9772,52.0029,108831.0
2021-05-18 13:45:00,60.6,60.62,60.55,60.6,176820.0,52.0115,52.0287,51.9686,52.0115,176820.0
2021-05-18 13:50:00,60.59,60.6,60.52,60.59,145353.0,52.0029,52.0115,51.9429,52.0029,145353.0
2021-05-18 13:55:00,60.59,60.61,60.54,60.55,102152.0,52.0029,52.0201,51.96,51.9686,102152.0
2021-05-18 14:00:00,60.55,60.57,60.47,60.51,201738.0,51.9686,51.9858,51.8999,51.9343,201738.0
2021-05-18 14:05:00,60.51,60.6,60.51,60.54,122402.0,51.9343,52.0115,51.9343,51.96,122402.0
2021-05-18 14:10:00,60.54,60.6,60.52,60.59,135368.0,51.96,52.0115,51.9429,52.0029,135368.0
2021-05-18 14:15:00,60.59,60.68,60.58,60.64,130147.0,52.0029,52.0802,51.9944,52.0459,130147.0
2021-05-18 14:20:00,60.64,60.66,60.53,60.58,142808.0,52.0459,52.063,51.9514,51.9944,142808.0
2021-05-18 14:25:00,60.58,60.67,60.57,60.66,190787.0,51.9944,52.0716,51.9858,52.063,190787.0
2021-05-18 14:30:00,60.66,60.68,60.61,60.61,179699.0,52.063,52.0802,52.0201,52.0201,179699.0
2021-05-18 14:35:00,60.62,60.66,60.55,60.59,232250.0,52.0287,52.063,51.9686,52.0029,232250.0
2021-05-18 14:40:00,60.59,60.64,60.56,60.59,133975.0,52.0029,52.0459,51.9772,52.0029,133975.0
2021-05-18 14:45:00,60.58,60.59,60.5,60.54,196096.0,51.9944,52.0029,51.9257,51.96,196096.0
2021-05-18 14:50:00,60.54,60.61,60.51,60.6,118734.0,51.96,52.0201,51.9343,52.0115,118734.0
2021-05-18 14:55:00,60.61,60.85,60.55,60.76,360464.0,52.0201,52.2261,51.9686,52.1488,360464.0
2021-05-18 15:00:00,60.77,60.78,60.68,60.78,149826.0,52.1574,52.166,52.0802,52.166,149826.0
2021-05-18 15:05:00,60.79,60.83,60.73,60.83,121314.0,52.1746,52.2089,52.1231,52.2089,121314.0
2021-05-18 15:10:00,60.82,60.86,60.72,60.75,149161.0,52.2003,52.2347,52.1145,52.1403,149161.0
2021-05-18 15:15:00,60.74,60.82,60.74,60.8,150035.0,52.1317,52.2003,52.1317,52.1832,150035.0
2021-05-18 15:20:00,60.8,60.84,60.78,60.79,147852.0,52.1832,52.2175,52.166,52.1746,147852.0
2021-05-18 15:25:00,60.8,60.87,60.78,60.85,127028.0,52.1832,52.2433,52.166,52.2261,127028.0
2021-05-18 15:30:00,60.86,60.88,60.76,60.87,211255.0,52.2347,52.2518,52.1488,52.2433,211255.0
2021-05-18 15:35:00,60.87,60.88,60.78,60.86,213078.0,52.2433,52.2518,52.166,52.2347,213078.0
2021-05-18 15:40:00,60.86,60.89,60.77,60.84,257262.0,52.2347,52.2604,52.1574,52.2175,257262.0
2021-05-18 15:45:00,60.85,60.88,60.62,60.65,467012.0,52.2261,52.2518,52.0287,52.0544,467012.0
2021-05-18 15:50:00,60.66,60.67,60.44,60.46,749912.0,52.063,52.0716,51.8742,51.8914,749912.0
2021-05-18 15:55:00,60.46,60.5,60.4,60.42,1132365.0,51.8914,51.9257,51.8399,51.857,1132365.0
2021-05-19 09:30:00,59.1,59.43,58.97,59.38,1313888.0,50.7241,51.0073,50.6125,50.9644,1313888.0
2021-05-19 09:35:00,59.39,59.41,59.09,59.37,549611.0,50.973,50.9902,50.7155,50.9558,549611.0
2021-05-19 09:40:00,59.37,59.39,59.02,59.09,493717.0,50.9558,50.973,50.6554,50.7155,493717.0
2021-05-19 09:45:00,59.09,59.19,58.98,59.03,461822.0,50.7155,50.8014,50.6211,50.664,461822.0
2021-05-19 09:50:00,59.03,59.31,59.02,59.14,427439.0,50.664,50.9043,50.6554,50.7584,427439.0
2021-05-19 09:55:00,59.13,59.23,59.0,59.04,408267.0,50.7499,50.8357,50.6383,50.6726,408267.0
2021-05-19 10:00:00,59.03,59.03,58.49,58.6,889375.0,50.664,50.664,50.2006,50.295,889375.0
2021-05-19 10:05:00,58.6,58.9,58.56,58.62,491893.0,50.295,50.5525,50.2606,50.3121,491893.0
2021-05-19 10:10:00,58.62,58.81,58.54,58.81,382775.0,50.3121,50.4752,50.2435,50.4752,382775.0
2021-05-19 10:15:00,58.8,58.89,58.64,58.86,384219.0,50.4666,50.5439,50.3293,50.5181,384219.0
2021-05-19 10:20:00,58.87,58.87,58.6,58.6,289275.0,50.5267,50.5267,50.295,50.295,289275.0
2021-05-19 10:25:00,58.61,58.89,58.56,58.89,271621.0,50.3036,50.5439,50.2606,50.5439,271621.0
2021-05-19 10:30:00,58.88,59.0,58.79,58.97,369732.0,50.5353,50.6383,50.458,50.6125,369732.0
2021-05-19 10:35:00,58.97,58.99,58.55,58.56,324585.0,50.6125,50.6297,50.2521,50.2606,324585.0
2021-05-19 10:40:00,58.55,58.8,58.53,58.77,351882.0,50.2521,50.4666,50.2349,50.4409,351882.0
2021-05-19 10:45:00,58.78,58.8,58.61,58.67,263023.0,50.4495,50.4666,50.3036,50.3551,263023.0
2021-05-19 10:50:00,58.67,58.8,58.65,58.73,210771.0,50.3551,50.4666,50.3379,50.4065,210771.0
2021-05-19 10:55:00,58.75,58.92,58.6,58.87,299778.0,50.4237,50.5696,50.295,50.5267,299778.0
2021-05-19 11:00:00,58.86,58.87,58.77,58.85,182058.0,50.5181,50.5267,50.4409,50.5095,182058.0
2021-05-19 11:05:00,58.85,59.17,58.83,59.17,285147.0,50.5095,50.7842,50.4924,50.7842,285147.0
2021-05-19 11:10:00,59.14,59.21,59.1,59.1,245817.0,50.7584,50.8185,50.7241,50.7241,245817.0
2021-05-19 11:15:00,59.11,59.18,59.05,59.1,202626.0,50.7327,50.7928,50.6812,50.7241,202626.0
2021-05-19 11:20:00,59.1,59.34,59.07,59.3,215522.0,50.7241,50.9301,50.6984,50.8958,215522.0
2021-05-19 11:25:00,59.3,59.33,59.25,59.31,141329.0,50.8958,50.9215,50.8529,50.9043,141329.0
2021-05-19 11:30:00,59.31,59.32,59.17,59.23,165844.0,50.9043,50.9129,50.7842,50.8357,165844.0
2021-05-19 11:35:00,59.22,59.27,59.16,59.2,113545.0,50.8271,50.87,50.7756,50.8099,113545.0
2021-05-19 11:40:00,59.19,59.27,59.17,59.24,98678.0,50.8014,50.87,50.7842,50.8443,98678.0
2021-05-19 11:45:00,59.23,59.31,59.19,59.3,90834.0,50.8357,50.9043,50.8014,50.8958,90834.0
2021-05-19 11:50:00,59.3,59.32,59.21,59.25,109760.0,50.8958,50.9129,50.8185,50.8529,109760.0
2021-05-19 11:55:00,59.25,59.4,59.25,59.35,125532.0,50.8529,50.9816,50.8529,50.9387,125532.0
2021-05-19 12:00:00,59.35,59.35,59.24,59.32,116261.0,50.9387,50.9387,50.8443,50.9129,116261.0
2021-05-19 12:05:00,59.32,59.37,59.26,59.33,123436.0,50.9129,50.9558,50.8614,50.9215,123436.0
2021-05-19 12:10:00,59.34,59.4,59.33,59.38,77067.0,50.9301,50.9816,50.9215,50.9644,77067.0
2021-05-19 12:15:00,59.38,59.53,59.37,59.51,202550.0,50.9644,51.0932,50.9558,51.076,202550.0
2021-05-19 12:20:00,59.52,59.57,59.45,59.55,133665.0,51.0846,51.1275,51.0245,51.1103,133665.0
2021-05-19 12:25:00,59.54,59.55,59.46,59.49,155111.0,51.1018,51.1103,51.0331,51.0588,155111.0
2021-05-19 12:30:00,59.49,59.5,59.43,59.45,93479.0,51.0588,51.0674,51.0073,51.0245,93479.0
2021-05-19 12:35:00,59.45,59.55,59.42,59.54,150036.0,51.0245,51.1103,50.9988,51.1018,150036.0
2021-05-19 12:40:00,59.54,59.61,59.53,59.57,153826.0,51.1018,51.1618,51.0932,51.1275,153826.0
2021-05-19 12:45:00,59.57,59.59,59.47,59.51,176416.0,51.1275,51.1447,51.0417,51.076,176416.0
2021-05-19 12:50:00,59.5,59.58,59.47,59.57,81395.0,51.0674,51.1361,51.0417,51.1275,81395.0
2021-05-19 12:55:00,59.57,59.61,59.5,59.52,117035.0,51.1275,51.1618,51.0674,51.0846,117035.0
2021-05-19 13:00:00,59.52,59.66,59.51,59.65,136048.0,51.0846,51.2047,51.076,51.1962,136048.0
2021-05-19 13:05:00,59.65,59.79,59.64,59.72,154358.0,51.1962,51.3163,51.1876,51.2562,154358.0
2021-05-19 13:10:00,59.72,59.81,59.71,59.76,117958.0,51.2562,51.3335,51.2477,51.2906,117958.0
2021-05-19 13:15:00,59.76,59.86,59.75,59.84,172194.0,51.2906,51.3764,51.282,51.3592,172194.0
2021-05-19 13:20:00,59.84,59.84,59.66,59.66,175643.0,51.3592,51.3592,51.2047,51.2047,175643.0
2021-05-19 13:25:00,59.66,59.66,59.56,59.63,152137.0,51.2047,51.2047,51.1189,51.179,152137.0
2021-05-19 13:30:00,59.64,59.67,59.52,59.54,203281.0,51.1876,51.2133,51.0846,51.1018,203281.0
2021-05-19 13:35:00,59.54,59.55,59.43,59.5,221597.0,51.1018,51.1103,51.0073,51.0674,221597.0
2021-05-19 13:40:00,59.51,59.53,59.43,59.44,104153.0,51.076,51.0932,51.0073,51.0159,104153.0
2021-05-19 13:45:00,59.44,59.49,59.41,59.48,67255.0,51.0159,51.0588,50.9902,51.0503,67255.0
2021-05-19 13:50:00,59.48,59.53,59.42,59.52,133764.0,51.0503,51.0932,50.9988,51.0846,133764.0
2021-05-19 13:55:00,59.51,59.55,59.45,59.45,71468.0,51.076,51.1103,51.0245,51.0245,71468.0
2021-05-19 14:00:00,59.45,59.55,59.18,59.18,202291.0,51.0245,51.1103,50.7928,50.7928,202291.0
2021-05-19 14:05:00,59.18,59.2,59.04,59.1,326688.0,50.7928,50.8099,50.6726,50.7241,326688.0
2021-05-19 14:10:00,59.09,59.11,58.9,58.91,203252.0,50.7155,50.7327,50.5525,50.561,203252.0
2021-05-19 14:15:00,58.9,58.92,58.75,58.81,279149.0,50.5525,50.5696,50.4237,50.4752,279149.0
2021-05-19 14:20:00,58.81,59.08,58.78,59.05,342448.0,50.4752,50.7069,50.4495,50.6812,342448.0
2021-05-19 14:25:00,59.05,59.06,58.86,58.87,196119.0,50.6812,50.6898,50.5181,50.5267,196119.0
2021-05-19 14:30:00,58.87,58.95,58.71,58.73,297092.0,50.5267,50.5954,50.3894,50.4065,297092.0
2021-05-19 14:35:00,58.73,58.76,58.63,58.64,277042.0,50.4065,50.4323,50.3207,50.3293,277042.0
2021-05-19 14:40:00,58.65,58.67,58.56,58.57,285928.0,50.3379,50.3551,50.2606,50.2692,285928.0
2021-05-19 14:45:00,58.57,58.59,58.51,58.53,247937.0,50.2692,50.2864,50.2177,50.2349,247937.0
2021-05-19 14:50:00,58.53,58.54,58.46,58.5,340773.0,50.2349,50.2435,50.1748,50.2091,340773.0
2021-05-19 14:55:00,58.5,58.66,58.43,58.51,332996.0,50.2091,50.3465,50.1491,50.2177,332996.0
2021-05-19 15:00:00,58.51,58.54,58.41,58.51,234838.0,50.2177,50.2435,50.1319,50.2177,234838.0
2021-05-19 15:05:00,58.52,58.68,58.48,58.65,254124.0,50.2263,50.3636,50.192,50.3379,254124.0
2021-05-19 15:10:00,58.66,58.75,58.62,58.66,218889.0,50.3465,50.4237,50.3121,50.3465,218889.0
2021-05-19 15:15:00,58.66,58.71,58.64,58.69,198221.0,50.3465,50.3894,50.3293,50.3722,198221.0
2021-05-19 15:20:00,58.69,58.88,58.66,58.85,230964.0,50.3722,50.5353,50.3465,50.5095,230964.0
2021-05-19 15:25:00,58.84,58.93,58.77,58.87,188193.0,50.501,50.5782,50.4409,50.5267,188193.0
2021-05-19 15:30:00,58.87,58.89,58.74,58.84,217696.0,50.5267,50.5439,50.4151,50.501,217696.0
2021-05-19 15:35:00,58.84,58.96,58.79,58.95,266880.0,50.501,50.604,50.458,50.5954,266880.0
2021-05-19 15:40:00,58.94,59.01,58.91,58.94,337433.0,50.5868,50.6469,50.561,50.5868,337433.0
2021-05-19 15:45:00,58.93,58.95,58.84,58.94,399654.0,50.5782,50.5954,50.501,50.5868,399654.0
2021-05-19 15:50:00,58.93,59.06,58.88,58.95,646728.0,50.5782,50.6898,50.5353,50.5954,646728.0
2021-05-19 15:55:00,58.94,59.07,58.92,58.98,1193525.0,50.5868,50.6984,50.5696,50.6211,1193525.0
2021-05-20 09:30:00,58.95,58.99,58.59,58.6,583474.0,50.5954,50.6297,50.2864,50.295,583474.0
2021-05-20 09:35:00,58.59,58.63,58.28,58.3,612016.0,50.2864,50.3207,50.0203,50.0375,612016.0
2021-05-20 09:40:00,58.29,58.46,58.24,58.29,421096.0,50.0289,50.1748,49.986,50.0289,421096.0
2021-05-20 09:45:00,58.3,58.6,58.26,58.36,402086.0,50.0375,50.295,50.0032,50.089,402086.0
2021-05-20 09:50:00,58.36,58.5,58.29,58.37,311045.0,50.089,50.2091,50.0289,50.0976,311045.0
2021-05-20 09:55:00,58.37,58.61,58.36,58.58,216061.0,50.0976,50.3036,50.089,50.2778,216061.0
2021-05-20 10:00:00,58.58,58.6,58.33,58.48,190948.0,50.2778,50.295,50.0632,50.192,190948.0
2021-05-20 10:05:00,58.47,58.5,58.27,58.3,252032.0,50.1834,50.2091,50.0117,50.0375,252032.0
2021-05-20 10:10:00,58.31,58.46,58.29,58.44,215505.0,50.0461,50.1748,50.0289,50.1576,215505.0
2021-05-20 10:15:00,58.44,58.51,58.32,58.48,171193.0,50.1576,50.2177,50.0547,50.192,171193.0
2021-05-20 10:20:00,58.48,58.59,58.47,58.5,216284.0,50.192,50.2864,50.1834,50.2091,216284.0
2021-05-20 10:25:00,58.51,58.56,58.41,58.52,165437.0,50.2177,50.2606,50.1319,50.2263,165437.0
2021-05-20 10:30:00,58.5,58.5,58.35,58.35,180366.0,50.2091,50.2091,50.0804,50.0804,180366.0
2021-05-20 10:35:00,58.35,58.39,58.27,58.36,238209.0,50.0804,50.1147,50.0117,50.089,238209.0
2021-05-20 10:40:00,58.36,58.5,58.35,58.42,215172.0,50.089,50.2091,50.0804,50.1405,215172.0
2021-05-20 10:45:00,58.43,58.49,58.35,58.38,313049.0,50.1491,50.2006,50.0804,50.1062,313049.0
2021-05-20 10:50:00,58.38,58.46,58.33,58.44,189668.0,50.1062,50.1748,50.0632,50.1576,189668.0
2021-05-20 10:55:00,58.44,58.45,58.35,58.39,159664.0,50.1576,50.1662,50.0804,50.1147,159664.0
2021-05-20 11:00:00,58.4,58.49,58.39,58.47,186263.0,50.1233,50.2006,50.1147,50.1834,186263.0
2021-05-20 11:05:00,58.47,58.5,58.42,58.47,163835.0,50.1834,50.2091,50.1405,50.1834,163835.0
2021-05-20 11:10:00,58.47,58.56,58.44,58.46,217614.0,50.1834,50.2606,50.1576,50.1748,217614.0
2021-05-20 11:15:00,58.47,58.57,58.45,58.54,152443.0,50.1834,50.2692,50.1662,50.2435,152443.0
2021-05-20 11:20:00,58.53,58.65,58.53,58.65,101201.0,50.2349,50.3379,50.2349,50.3379,101201.0
2021-05-20 11:25:00,58.65,58.71,58.62,58.62,238774.0,50.3379,50.3894,50.3121,50.3121,238774.0
2021-05-20 11:30:00,58.63,58.77,58.61,58.72,158787.0,50.3207,50.4409,50.3036,50.398,158787.0
2021-05-20 11:35:00,58.71,58.8,58.68,58.78,151918.0,50.3894,50.4666,50.3636,50.4495,151918.0
2021-05-20 11:40:00,58.79,58.86,58.74,58.81,175867.0,50.458,50.5181,50.4151,50.4752,175867.0
2021-05-20 11:45:00,58.8,58.84,58.77,58.8,116024.0,50.4666,50.501,50.4409,50.4666,116024.0
2021-05-20 11:50:00,58.81,58.83,58.72,58.73,328263.0,50.4752,50.4924,50.398,50.4065,328263.0
2021-05-20 11:55:00,58.73,58.8,58.72,58.76,112285.0,50.4065,50.4666,50.398,50.4323,112285.0
2021-05-20 12:00:00,58.77,58.78,58.71,58.72,144257.0,50.4409,50.4495,50.3894,50.398,144257.0
2021-05-20 12:05:00,58.72,58.74,58.68,58.73,147566.0,50.398,50.4151,50.3636,50.4065,147566.0
2021-05-20 12:10:00,58.73,58.84,58.7,58.8,113420.0,50.4065,50.501,50.3808,50.4666,113420.0
2021-05-20 12:15:00,58.8,58.81,58.69,58.71,191408.0,50.4666,50.4752,50.3722,50.3894,191408.0
2021-05-20 12:20:00,58.71,58.72,58.61,58.61,171777.0,50.3894,50.398,50.3036,50.3036,171777.0
2021-05-20 12:25:00,58.61,58.61,58.5,58.5,172339.0,50.3036,50.3036,50.2091,50.2091,172339.0
2021-05-20 12:30:00,58.51,58.57,58.49,58.52,245011.0,50.2177,50.2692,50.2006,50.2263,245011.0
2021-05-20 12:35:00,58.52,58.54,58.43,58.45,208358.0,50.2263,50.2435,50.1491,50.1662,208358.0
2021-05-20 12:40:00,58.45,58.48,58.4,58.42,108475.0,50.1662,50.192,50.1233,50.1405,108475.0
2021-05-20 12:45:00,58.43,58.49,58.42,58.44,169570.0,50.1491,50.2006,50.1405,50.1576,169570.0
2021-05-20 12:50:00,58.44,58.52,58.43,58.52,86250.0,50.1576,50.2263,50.1491,50.2263,86250.0
2021-05-20 12:55:00,58.51,58.56,58.49,58.54,140685.0,50.2177,50.2606,50.2006,50.2435,140685.0
2021-05-20 13:00:00,58.53,58.54,58.48,58.49,150344.0,50.2349,50.2435,50.192,50.2006,150344.0
2021-05-20 13:05:00,58.49,58.5,58.45,58.48,194370.0,50.2006,50.2091,50.1662,50.192,194370.0
2021-05-20 13:10:00,58.48,58.58,58.46,58.54,117677.0,50.192,50.2778,50.1748,50.2435,117677.0
2021-05-20 13:15:00,58.54,58.59,58.51,58.54,107022.0,50.2435,50.2864,50.2177,50.2435,107022.0
2021-05-20 13:20:00,58.54,58.61,58.52,58.6,95999.0,50.2435,50.3036,50.2263,50.295,95999.0
2021-05-20 13:25:00,58.6,58.63,58.55,58.6,84149.0,50.295,50.3207,50.2521,50.295,84149.0
2021-05-20 13:30:00,58.61,58.61,58.47,58.49,129125.0,50.3036,50.3036,50.1834,50.2006,129125.0
2021-05-20 13:35:00,58.49,58.53,58.47,58.48,98476.0,50.2006,50.2349,50.1834,50.192,98476.0
2021-05-20 13:40:00,58.47,58.53,58.46,58.48,60113.0,50.1834,50.2349,50.1748,50.192,60113.0
2021-05-20 13:45:00,58.48,58.52,58.42,58.5,79033.0,50.192,50.2263,50.1405,50.2091,79033.0
2021-05-20 13:50:00,58.49,58.52,58.43,58.44,108545.0,50.2006,50.2263,50.1491,50.1576,108545.0
2021-05-20 13:55:00,58.43,58.52,58.4,58.5,139499.0,50.1491,50.2263,50.1233,50.2091,139499.0
2021-05-20 14:00:00,58.49,58.53,58.46,58.49,107820.0,50.2006,50.2349,50.1748,50.2006,107820.0
2021-05-20 14:05:00,58.49,58.62,58.48,58.6,156067.0,50.2006,50.3121,50.192,50.295,156067.0
2021-05-20 14:10:00,58.6,58.65,58.58,58.62,129080.0,50.295,50.3379,50.2778,50.3121,129080.0
2021-05-20 14:15:00,58.62,58.65,58.58,58.64,89026.0,50.3121,50.3379,50.2778,50.3293,89026.0
2021-05-20 14:20:00,58.64,58.7,58.6,58.69,126957.0,50.3293,50.3808,50.295,50.3722,126957.0
2021-05-20 14:25:00,58.7,58.74,58.65,58.71,96826.0,50.3808,50.4151,50.3379,50.3894,96826.0
2021-05-20 14:30:00,58.71,58.75,58.66,58.67,138457.0,50.3894,50.4237,50.3465,50.3551,138457.0
2021-05-20 14:35:00,58.67,58.76,58.67,58.75,160362.0,50.3551,50.4323,50.3551,50.4237,160362.0
2021-05-20 14:40:00,58.75,58.84,58.74,58.8,121267.0,50.4237,50.501,50.4151,50.4666,121267.0
2021-05-20 14:45:00,58.81,58.84,58.77,58.83,92765.0,50.4752,50.501,50.4409,50.4924,92765.0
2021-05-20 14:50:00,58.83,58.88,58.81,58.83,126347.0,50.4924,50.5353,50.4752,50.4924,126347.0
2021-05-20 14:55:00,58.83,58.85,58.79,58.8,113202.0,50.4924,50.5095,50.458,50.4666,113202.0
2021-05-20 15:00:00,58.81,58.97,58.77,58.92,181586.0,50.4752,50.6125,50.4409,50.5696,181586.0
2021-05-20 15:05:00,58.93,58.96,58.89,58.95,106849.0,50.5782,50.604,50.5439,50.5954,106849.0
2021-05-20 15:10:00,58.96,59.02,58.94,59.0,174865.0,50.604,50.6554,50.5868,50.6383,174865.0
2021-05-20 15:15:00,59.01,59.06,59.0,59.03,133296.0,50.6469,50.6898,50.6383,50.664,133296.0
2021-05-20 15:20:00,59.02,59.06,58.96,59.05,156764.0,50.6554,50.6898,50.604,50.6812,156764.0
2021-05-20 15:25:00,59.05,59.12,59.04,59.12,236897.0,50.6812,50.7413,50.6726,50.7413,236897.0
2021-05-20 15:30:00,59.11,59.15,59.04,59.05,225276.0,50.7327,50.767,50.6726,50.6812,225276.0
2021-05-20 15:35:00,59.04,59.08,58.95,58.95,304034.0,50.6726,50.7069,50.5954,50.5954,304034.0
2021-05-20 15:40:00,58.96,59.01,58.94,59.0,216617.0,50.604,50.6469,50.5868,50.6383,216617.0
2021-05-20 15:45:00,59.01,59.06,58.9,58.92,306719.0,50.6469,50.6898,50.5525,50.5696,306719.0
2021-05-20 15:50:00,58.92,58.97,58.9,58.95,595948.0,50.5696,50.6125,50.5525,50.5954,595948.0
2021-05-20 15:55:00,58.96,58.96,58.76,58.84,1023312.0,50.604,50.604,50.4323,50.501,1023312.0
2021-05-21 09:30:00,59.42,59.5,59.12,59.42,1153542.0,50.9988,51.0674,50.7413,50.9988,1153542.0
2021-05-21 09:35:00,59.41,59.58,59.22,59.58,440638.0,50.9902,51.1361,50.8271,51.1361,440638.0
2021-05-21 09:40:00,59.58,59.82,59.57,59.66,500402.0,51.1361,51.3421,51.1275,51.2047,500402.0
2021-05-21 09:45:00,59.65,59.84,59.58,59.75,284627.0,51.1962,51.3592,51.1361,51.282,284627.0
2021-05-21 09:50:00,59.75,59.81,59.59,59.67,247908.0,51.282,51.3335,51.1447,51.2133,247908.0
2021-05-21 09:55:00,59.67,59.71,59.56,59.57,269809.0,51.2133,51.2477,51.1189,51.1275,269809.0
2021-05-21 10:00:00,59.58,59.66,59.46,59.48,248934.0,51.1361,51.2047,51.0331,51.0503,248934.0
2021-05-21 10:05:00,59.49,59.69,59.43,59.65,270608.0,51.0588,51.2305,51.0073,51.1962,270608.0
2021-05-21 10:10:00,59.65,59.66,59.34,59.34,183807.0,51.1962,51.2047,50.9301,50.9301,183807.0
2021-05-21 10:15:00,59.33,59.43,59.29,59.42,192183.0,50.9215,51.0073,50.8872,50.9988,192183.0
2021-05-21 10:20:00,59.42,59.48,59.35,59.44,193810.0,50.9988,51.0503,50.9387,51.0159,193810.0
2021-05-21 10:25:00,59.44,59.55,59.41,59.52,290231.0,51.0159,51.1103,50.9902,51.0846,290231.0
2021-05-21 10:30:00,59.52,59.67,59.51,59.66,143160.0,51.0846,51.2133,51.076,51.2047,143160.0
2021-05-21 10:35:00,59.66,59.66,59.44,59.46,205850.0,51.2047,51.2047,51.0159,51.0331,205850.0
2021-05-21 10:40:00,59.46,59.5,59.41,59.42,99367.0,51.0331,51.0674,50.9902,50.9988,99367.0
2021-05-21 10:45:00,59.41,59.42,59.33,59.42,124335.0,50.9902,50.9988,50.9215,50.9988,124335.0
2021-05-21 10:50:00,59.42,59.53,59.4,59.47,119438.0,50.9988,51.0932,50.9816,51.0417,119438.0
2021-05-21 10:55:00,59.48,59.53,59.45,59.51,107956.0,51.0503,51.0932,51.0245,51.076,107956.0
2021-05-21 11:00:00,59.51,59.61,59.51,59.57,140530.0,51.076,51.1618,51.076,51.1275,140530.0
2021-05-21 11:05:00,59.57,59.64,59.53,59.53,77314.0,51.1275,51.1876,51.0932,51.0932,77314.0
2021-05-21 11:10:00,59.54,59.57,59.46,59.47,102231.0,51.1018,51.1275,51.0331,51.0417,102231.0
2021-05-21 11:15:00,59.48,59.54,59.46,59.51,74253.0,51.0503,51.1018,51.0331,51.076,74253.0
2021-05-21 11:20:00,59.5,59.51,59.38,59.41,99895.0,51.0674,51.076,50.9644,50.9902,99895.0
2021-05-21 11:25:00,59.42,59.5,59.35,59.41,142970.0,50.9988,51.0674,50.9387,50.9902,142970.0
2021-05-21 11:30:00,59.42,59.45,59.37,59.41,142469.0,50.9988,51.0245,50.9558,50.9902,142469.0
2021-05-21 11:35:00,59.41,59.5,59.41,59.48,100736.0,50.9902,51.0674,50.9902,51.0503,100736.0
2021-05-21 11:40:00,59.48,59.6,59.47,59.52,141121.0,51.0503,51.1532,51.0417,51.0846,141121.0
2021-05-21 11:45:00,59.53,59.63,59.49,59.58,134294.0,51.0932,51.179,51.0588,51.1361,134294.0
2021-05-21 11:50:00,59.59,59.59,59.46,59.48,77069.0,51.1447,51.1447,51.0331,51.0503,77069.0
2021-05-21 11:55:00,59.51,59.52,59.42,59.48,140809.0,51.076,51.0846,50.9988,51.0503,140809.0
2021-05-21 12:00:00,59.48,59.5,59.37,59.45,141036.0,51.0503,51.0674,50.9558,51.0245,141036.0
2021-05-21 12:05:00,59.45,59.47,59.35,59.36,182187.0,51.0245,51.0417,50.9387,50.9473,182187.0
2021-05-21 12:10:00,59.36,59.45,59.35,59.38,116327.0,50.9473,51.0245,50.9387,50.9644,116327.0
2021-05-21 12:15:00,59.37,59.42,59.36,59.38,93699.0,50.9558,50.9988,50.9473,50.9644,93699.0
2021-05-21 12:20:00,59.38,59.4,59.35,59.36,101910.0,50.9644,50.9816,50.9387,50.9473,101910.0
2021-05-21 12:25:00,59.36,59.39,59.32,59.36,107908.0,50.9473,50.973,50.9129,50.9473,107908.0
2021-05-21 12:30:00,59.35,59.39,59.32,59.37,79238.0,50.9387,50.973,50.9129,50.9558,79238.0
2021-05-21 12:35:00,59.36,59.37,59.23,59.23,149111.0,50.9473,50.9558,50.8357,50.8357,149111.0
2021-05-21 12:40:00,59.24,59.31,59.22,59.27,199804.0,50.8443,50.9043,50.8271,50.87,199804.0
2021-05-21 12:45:00,59.26,59.26,59.19,59.23,133137.0,50.8614,50.8614,50.8014,50.8357,133137.0
2021-05-21 12:50:00,59.22,59.23,59.11,59.12,91890.0,50.8271,50.8357,50.7327,50.7413,91890.0
2021-05-21 12:55:00,59.11,59.15,59.03,59.1,124134.0,50.7327,50.767,50.664,50.7241,124134.0
2021-05-21 13:00:00,59.09,59.11,59.05,59.1,155648.0,50.7155,50.7327,50.6812,50.7241,155648.0
2021-05-21 13:05:00,59.1,59.23,59.09,59.2,120996.0,50.7241,50.8357,50.7155,50.8099,120996.0
2021-05-21 13:10:00,59.2,59.22,59.18,59.21,65891.0,50.8099,50.8271,50.7928,50.8185,65891.0
2021-05-21 13:15:00,59.21,59.28,59.21,59.23,137703.0,50.8185,50.8786,50.8185,50.8357,137703.0
2021-05-21 13:20:00,59.25,59.31,59.23,59.26,130384.0,50.8529,50.9043,50.8357,50.8614,130384.0
2021-05-21 13:25:00,59.26,59.3,59.24,59.28,104908.0,50.8614,50.8958,50.8443,50.8786,104908.0
2021-05-21 13:30:00,59.28,59.35,59.26,59.34,88310.0,50.8786,50.9387,50.8614,50.9301,88310.0
2021-05-21 13:35:00,59.34,59.37,59.3,59.35,82736.0,50.9301,50.9558,50.8958,50.9387,82736.0
2021-05-21 13:40:00,59.35,59.36,59.26,59.27,84730.0,50.9387,50.9473,50.8614,50.87,84730.0
2021-05-21 13:45:00,59.27,59.31,59.25,59.28,81265.0,50.87,50.9043,50.8529,50.8786,81265.0
2021-05-21 13:50:00,59.27,59.31,59.24,59.29,84965.0,50.87,50.9043,50.8443,50.8872,84965.0
2021-05-21 13:55:00,59.29,59.35,59.29,59.35,78518.0,50.8872,50.9387,50.8872,50.9387,78518.0
2021-05-21 14:00:00,59.35,59.35,59.26,59.29,110132.0,50.9387,50.9387,50.8614,50.8872,110132.0
2021-05-21 14:05:00,59.29,59.4,59.29,59.37,159528.0,50.8872,50.9816,50.8872,50.9558,159528.0
2021-05-21 14:10:00,59.38,59.42,59.35,59.42,100197.0,50.9644,50.9988,50.9387,50.9988,100197.0
2021-05-21 14:15:00,59.42,59.43,59.37,59.37,104348.0,50.9988,51.0073,50.9558,50.9558,104348.0
2021-05-21 14:20:00,59.37,59.37,59.31,59.36,82545.0,50.9558,50.9558,50.9043,50.9473,82545.0
2021-05-21 14:25:00,59.37,59.38,59.26,59.29,112871.0,50.9558,50.9644,50.8614,50.8872,112871.0
2021-05-21 14:30:00,59.3,59.35,59.29,59.35,85185.0,50.8958,50.9387,50.8872,50.9387,85185.0
2021-05-21 14:35:00,59.35,59.41,59.31,59.32,143510.0,50.9387,50.9902,50.9043,50.9129,143510.0
2021-05-21 14:40:00,59.32,59.34,59.3,59.32,67085.0,50.9129,50.9301,50.8958,50.9129,67085.0
2021-05-21 14:45:00,59.33,59.37,59.32,59.34,89730.0,50.9215,50.9558,50.9129,50.9301,89730.0
2021-05-21 14:50:00,59.35,59.43,59.34,59.42,79695.0,50.9387,51.0073,50.9301,50.9988,79695.0
2021-05-21 14:55:00,59.43,59.47,59.41,59.44,158271.0,51.0073,51.0417,50.9902,51.0159,158271.0
2021-05-21 15:00:00,59.44,59.45,59.31,59.38,125087.0,51.0159,51.0245,50.9043,50.9644,125087.0
2021-05-21 15:05:00,59.38,59.43,59.36,59.41,125681.0,50.9644,51.0073,50.9473,50.9902,125681.0
2021-05-21 15:10:00,59.41,59.53,59.4,59.47,280086.0,50.9902,51.0932,50.9816,51.0417,280086.0
2021-05-21 15:15:00,59.48,59.53,59.46,59.49,114565.0,51.0503,51.0932,51.0331,51.0588,114565.0
2021-05-21 15:20:00,59.48,59.59,59.48,59.58,203215.0,51.0503,51.1447,51.0503,51.1361,203215.0
2021-05-21 15:25:00,59.58,59.58,59.46,59.47,184567.0,51.1361,51.1361,51.0331,51.0417,184567.0
2021-05-21 15:30:00,59.47,59.47,59.37,59.38,160148.0,51.0417,51.0417,50.9558,50.9644,160148.0
2021-05-21 15:35:00,59.39,59.48,59.33,59.33,254220.0,50.973,51.0503,50.9215,50.9215,254220.0
2021-05-21 15:40:00,59.33,59.34,59.15,59.15,537604.0,50.9215,50.9301,50.767,50.767,537604.0
2021-05-21 15:45:00,59.16,59.17,59.04,59.05,826273.0,50.7756,50.7842,50.6726,50.6812,826273.0
2021-05-21 15:50:00,59.06,59.07,58.97,58.99,888974.0,50.6898,50.6984,50.6125,50.6297,888974.0
2021-05-21 15:55:00,58.99,59.01,58.85,58.94,1322204.0,50.6297,50.6469,50.5095,50.5868,1322204.0
2021-05-24 09:30:00,59.08,59.27,58.95,59.07,749726.0,50.7069,50.87,50.5954,50.6984,749726.0
2021-05-24 09:35:00,59.06,59.1,58.8,58.8,389465.0,50.6898,50.7241,50.4666,50.4666,389465.0
2021-05-24 09:40:00,58.8,59.12,58.69,59.03,453837.0,50.4666,50.7413,50.3722,50.664,453837.0
2021-05-24 09:45:00,59.03,59.25,58.99,59.21,293279.0,50.664,50.8529,50.6297,50.8185,293279.0
2021-05-24 09:50:00,59.2,59.34,59.14,59.33,343343.0,50.8099,50.9301,50.7584,50.9215,343343.0
2021-05-24 09:55:00,59.32,59.45,59.25,59.29,250303.0,50.9129,51.0245,50.8529,50.8872,250303.0
2021-05-24 10:00:00,59.29,59.43,59.25,59.32,221105.0,50.8872,51.0073,50.8529,50.9129,221105.0
2021-05-24 10:05:00,59.31,59.34,59.18,59.3,199925.0,50.9043,50.9301,50.7928,50.8958,199925.0
2021-05-24 10:10:00,59.3,59.31,59.16,59.22,199414.0,50.8958,50.9043,50.7756,50.8271,199414.0
2021-05-24 10:15:00,59.2,59.35,59.18,59.31,268569.0,50.8099,50.9387,50.7928,50.9043,268569.0
2021-05-24 10:20:00,59.31,59.45,59.3,59.36,198983.0,50.9043,51.0245,50.8958,50.9473,198983.0
2021-05-24 10:25:00,59.36,59.41,59.32,59.38,147280.0,50.9473,50.9902,50.9129,50.9644,147280.0
2021-05-24 10:30:00,59.37,59.41,59.27,59.3,156230.0,50.9558,50.9902,50.87,50.8958,156230.0
2021-05-24 10:35:00,59.3,59.44,59.29,59.42,149430.0,50.8958,51.0159,50.8872,50.9988,149430.0
2021-05-24 10:40:00,59.42,59.42,59.28,59.3,155205.0,50.9988,50.9988,50.8786,50.8958,155205.0
2021-05-24 10:45:00,59.3,59.33,59.22,59.28,100447.0,50.8958,50.9215,50.8271,50.8786,100447.0
2021-05-24 10:50:00,59.28,59.37,59.27,59.32,105835.0,50.8786,50.9558,50.87,50.9129,105835.0
2021-05-24 10:55:00,59.31,59.32,59.2,59.22,89701.0,50.9043,50.9129,50.8099,50.8271,89701.0
2021-05-24 11:00:00,59.23,59.29,59.22,59.26,116375.0,50.8357,50.8872,50.8271,50.8614,116375.0
2021-05-24 11:05:00,59.25,59.27,59.18,59.25,72531.0,50.8529,50.87,50.7928,50.8529,72531.0
2021-05-24 11:10:00,59.24,59.25,59.18,59.23,89566.0,50.8443,50.8529,50.7928,50.8357,89566.0
2021-05-24 11:15:00,59.23,59.29,59.21,59.27,142918.0,50.8357,50.8872,50.8185,50.87,142918.0
2021-05-24 11:20:00,59.28,59.32,59.27,59.32,83256.0,50.8786,50.9129,50.87,50.9129,83256.0
2021-05-24 11:25:00,59.32,59.35,59.25,59.32,105080.0,50.9129,50.9387,50.8529,50.9129,105080.0
2021-05-24 11:30:00,59.33,59.35,59.28,59.29,122917.0,50.9215,50.9387,50.8786,50.8872,122917.0
2021-05-24 11:35:00,59.28,59.33,59.26,59.28,101613.0,50.8786,50.9215,50.8614,50.8786,101613.0
2021-05-24 11:40:00,59.29,59.32,59.25,59.29,100338.0,50.8872,50.9129,50.8529,50.8872,100338.0
2021-05-24 11:45:00,59.28,59.3,59.25,59.26,80824.0,50.8786,50.8958,50.8529,50.8614,80824.0
2021-05-24 11:50:00,59.26,59.29,59.2,59.23,161972.0,50.8614,50.8872,50.8099,50.8357,161972.0
2021-05-24 11:55:00,59.23,59.24,59.15,59.19,108602.0,50.8357,50.8443,50.767,50.8014,108602.0
2021-05-24 12:00:00,59.19,59.24,59.13,59.14,99220.0,50.8014,50.8443,50.7499,50.7584,99220.0
2021-05-24 12:05:00,59.14,59.15,59.05,59.08,113467.0,50.7584,50.767,50.6812,50.7069,113467.0
2021-05-24 12:10:00,59.07,59.13,59.05,59.13,90864.0,50.6984,50.7499,50.6812,50.7499,90864.0
2021-05-24 12:15:00,59.13,59.22,59.12,59.2,147965.0,50.7499,50.8271,50.7413,50.8099,147965.0
2021-05-24 12:20:00,59.2,59.2,59.14,59.18,109328.0,50.8099,50.8099,50.7584,50.7928,109328.0
2021-05-24 12:25:00,59.17,59.18,59.12,59.17,91342.0,50.7842,50.7928,50.7413,50.7842,91342.0
2021-05-24 12:30:00,59.17,59.23,59.17,59.22,97418.0,50.7842,50.8357,50.7842,50.8271,97418.0
2021-05-24 12:35:00,59.22,59.33,59.22,59.32,121665.0,50.8271,50.9215,50.8271,50.9129,121665.0
2021-05-24 12:40:00,59.32,59.38,59.29,59.37,82712.0,50.9129,50.9644,50.8872,50.9558,82712.0
2021-05-24 12:45:00,59.38,59.45,59.37,59.45,130905.0,50.9644,51.0245,50.9558,51.0245,130905.0
2021-05-24 12:50:00,59.44,59.48,59.42,59.48,80409.0,51.0159,51.0503,50.9988,51.0503,80409.0
2021-05-24 12:55:00,59.47,59.5,59.4,59.43,106520.0,51.0417,51.0674,50.9816,51.0073,106520.0
2021-05-24 13:00:00,59.43,59.47,59.42,59.47,65951.0,51.0073,51.0417,50.9988,51.0417,65951.0
2021-05-24 13:05:00,59.46,59.48,59.38,59.43,87509.0,51.0331,51.0503,50.9644,51.0073,87509.0
2021-05-24 13:10:00,59.42,59.5,59.41,59.49,79515.0,50.9988,51.0674,50.9902,51.0588,79515.0
2021-05-24 13:15:00,59.49,59.51,59.46,59.48,96543.0,51.0588,51.076,51.0331,51.0503,96543.0
2021-05-24 13:20:00,59.49,59.51,59.46,59.49,62771.0,51.0588,51.076,51.0331,51.0588,62771.0
2021-05-24 13:25:00,59.48,59.49,59.44,59.45,160157.0,51.0503,51.0588,51.0159,51.0245,160157.0
2021-05-24 13:30:00,59.44,59.46,59.38,59.43,199766.0,51.0159,51.0331,50.9644,51.0073,199766.0
2021-05-24 13:35:00,59.43,59.45,59.39,59.44,92728.0,51.0073,51.0245,50.973,51.0159,92728.0
2021-05-24 13:40:00,59.44,59.56,59.43,59.55,259304.0,51.0159,51.1189,51.0073,51.1103,259304.0
2021-05-24 13:45:00,59.54,59.57,59.52,59.56,126063.0,51.1018,51.1275,51.0846,51.1189,126063.0
2021-05-24 13:50:00,59.56,59.59,59.54,59.58,112267.0,51.1189,51.1447,51.1018,51.1361,112267.0
2021-05-24 13:55:00,59.58,59.63,59.55,59.62,164724.0,51.1361,51.179,51.1103,51.1704,164724.0
2021-05-24 14:00:00,59.63,59.68,59.62,59.65,115575.0,51.179,51.2219,51.1704,51.1962,115575.0
2021-05-24 14:05:00,59.65,59.66,59.61,59.65,92316.0,51.1962,51.2047,51.1618,51.1962,92316.0
2021-05-24 14:10:00,59.66,59.69,59.62,59.68,177488.0,51.2047,51.2305,51.1704,51.2219,177488.0
2021-05-24 14:15:00,59.67,59.71,59.62,59.66,98031.0,51.2133,51.2477,51.1704,51.2047,98031.0
2021-05-24 14:20:00,59.65,59.72,59.64,59.72,131774.0,51.1962,51.2562,51.1876,51.2562,131774.0
2021-05-24 14:25:00,59.73,59.73,59.66,59.73,173395.0,51.2648,51.2648,51.2047,51.2648,173395.0
2021-05-24 14:30:00,59.73,59.74,59.7,59.72,101917.0,51.2648,51.2734,51.2391,51.2562,101917.0
2021-05-24 14:35:00,59.73,59.74,59.67,59.68,97358.0,51.2648,51.2734,51.2133,51.2219,97358.0
2021-05-24 14:40:00,59.68,59.71,59.65,59.67,75490.0,51.2219,51.2477,51.1962,51.2133,75490.0
2021-05-24 14:45:00,59.67,59.74,59.67,59.73,140001.0,51.2133,51.2734,51.2133,51.2648,140001.0
2021-05-24 14:50:00,59.74,59.76,59.67,59.69,108861.0,51.2734,51.2906,51.2133,51.2305,108861.0
2021-05-24 14:55:00,59.69,59.71,59.66,59.68,210952.0,51.2305,51.2477,51.2047,51.2219,210952.0
2021-05-24 15:00:00,59.68,59.7,59.65,59.7,112355.0,51.2219,51.2391,51.1962,51.2391,112355.0
2021-05-24 15:05:00,59.7,59.74,59.68,59.71,143229.0,51.2391,51.2734,51.2219,51.2477,143229.0
2021-05-24 15:10:00,59.71,59.73,59.67,59.72,142729.0,51.2477,51.2648,51.2133,51.2562,142729.0
2021-05-24 15:15:00,59.72,59.72,59.65,59.66,117269.0,51.2562,51.2562,51.1962,51.2047,117269.0
2021-05-24 15:20:00,59.66,59.72,59.65,59.68,134610.0,51.2047,51.2562,51.1962,51.2219,134610.0
2021-05-24 15:25:00,59.68,59.74,59.68,59.73,171047.0,51.2219,51.2734,51.2219,51.2648,171047.0
2021-05-24 15:30:00,59.73,59.75,59.68,59.72,155361.0,51.2648,51.282,51.2219,51.2562,155361.0
2021-05-24 15:35:00,59.71,59.76,59.7,59.76,162954.0,51.2477,51.2906,51.2391,51.2906,162954.0
2021-05-24 15:40:00,59.75,59.78,59.73,59.78,167164.0,51.282,51.3077,51.2648,51.3077,167164.0
2021-05-24 15:45:00,59.78,59.8,59.74,59.77,259043.0,51.3077,51.3249,51.2734,51.2992,259043.0
2021-05-24 15:50:00,59.77,59.78,59.66,59.72,478590.0,51.2992,51.3077,51.2047,51.2562,478590.0
2021-05-24 15:55:00,59.72,59.73,59.6,59.62,960701.0,51.2562,51.2648,51.1532,51.1704,960701.0
2021-05-25 09:30:00,59.5,59.54,58.82,59.0,797693.0,51.0674,51.1018,50.4838,50.6383,797693.0
2021-05-25 09:35:00,59.01,59.18,58.96,58.99,560303.0,50.6469,50.7928,50.604,50.6297,560303.0
2021-05-25 09:40:00,58.99,59.23,58.98,58.98,525776.0,50.6297,50.8357,50.6211,50.6211,525776.0
2021-05-25 09:45:00,58.98,58.98,58.78,58.81,454902.0,50.6211,50.6211,50.4495,50.4752,454902.0
2021-05-25 09:50:00,58.81,58.82,58.5,58.55,761198.0,50.4752,50.4838,50.2091,50.2521,761198.0
2021-05-25 09:55:00,58.55,58.69,58.46,58.59,575468.0,50.2521,50.3722,50.1748,50.2864,575468.0
2021-05-25 10:00:00,58.58,58.73,58.56,58.71,412496.0,50.2778,50.4065,50.2606,50.3894,412496.0
2021-05-25 10:05:00,58.71,58.72,58.6,58.65,226632.0,50.3894,50.398,50.295,50.3379,226632.0
2021-05-25 10:10:00,58.65,58.69,58.58,58.66,273301.0,50.3379,50.3722,50.2778,50.3465,273301.0
2021-05-25 10:15:00,58.66,58.8,58.64,58.64,248358.0,50.3465,50.4666,50.3293,50.3293,248358.0
2021-05-25 10:20:00,58.64,58.72,58.61,58.67,205046.0,50.3293,50.398,50.3036,50.3551,205046.0
2021-05-25 10:25:00,58.67,58.75,58.62,58.64,253348.0,50.3551,50.4237,50.3121,50.3293,253348.0
2021-05-25 10:30:00,58.64,58.68,58.55,58.57,287424.0,50.3293,50.3636,50.2521,50.2692,287424.0
2021-05-25 10:35:00,58.57,58.64,58.55,58.58,236193.0,50.2692,50.3293,50.2521,50.2778,236193.0
2021-05-25 10:40:00,58.59,58.64,58.5,58.52,254336.0,50.2864,50.3293,50.2091,50.2263,254336.0
2021-05-25 10:45:00,58.52,58.61,58.52,58.59,232661.0,50.2263,50.3036,50.2263,50.2864,232661.0
2021-05-25 10:50:00,58.59,58.6,58.45,58.48,437963.0,50.2864,50.295,50.1662,50.192,437963.0
2021-05-25 10:55:00,58.48,58.49,58.33,58.33,496748.0,50.192,50.2006,50.0632,50.0632,496748.0
2021-05-25 11:00:00,58.33,58.42,58.32,58.34,305080.0,50.0632,50.1405,50.0547,50.0718,305080.0
2021-05-25 11:05:00,58.35,58.44,58.31,58.43,579282.0,50.0804,50.1576,50.0461,50.1491,579282.0
2021-05-25 11:10:00,58.43,58.5,58.42,58.45,277267.0,50.1491,50.2091,50.1405,50.1662,277267.0
2021-05-25 11:15:00,58.44,58.46,58.25,58.3,377750.0,50.1576,50.1748,49.9946,50.0375,377750.0
2021-05-25 11:20:00,58.29,58.31,58.16,58.18,490649.0,50.0289,50.0461,49.9173,49.9345,490649.0
2021-05-25 11:25:00,58.19,58.22,58.15,58.2,323377.0,49.9431,49.9688,49.9087,49.9517,323377.0
2021-05-25 11:30:00,58.2,58.26,58.12,58.13,272048.0,49.9517,50.0032,49.883,49.8916,272048.0
2021-05-25 11:35:00,58.14,58.24,58.12,58.23,185993.0,49.9002,49.986,49.883,49.9774,185993.0
2021-05-25 11:40:00,58.23,58.28,58.2,58.27,310682.0,49.9774,50.0203,49.9517,50.0117,310682.0
2021-05-25 11:45:00,58.26,58.32,58.24,58.32,316769.0,50.0032,50.0547,49.986,50.0547,316769.0
2021-05-25 11:50:00,58.31,58.33,58.28,58.3,143387.0,50.0461,50.0632,50.0203,50.0375,143387.0
2021-05-25 11:55:00,58.3,58.32,58.22,58.3,169142.0,50.0375,50.0547,49.9688,50.0375,169142.0
2021-05-25 12:00:00,58.3,58.34,58.27,58.28,163846.0,50.0375,50.0718,50.0117,50.0203,163846.0
2021-05-25 12:05:00,58.29,58.45,58.28,58.42,212218.0,50.0289,50.1662,50.0203,50.1405,212218.0
2021-05-25 12:10:00,58.42,58.47,58.4,58.41,126277.0,50.1405,50.1834,50.1233,50.1319,126277.0
2021-05-25 12:15:00,58.41,58.43,58.33,58.36,161363.0,50.1319,50.1491,50.0632,50.089,161363.0
2021-05-25 12:20:00,58.36,58.41,58.35,58.4,106560.0,50.089,50.1319,50.0804,50.1233,106560.0
2021-05-25 12:25:00,58.4,58.41,58.36,58.39,99218.0,50.1233,50.1319,50.089,50.1147,99218.0
2021-05-25 12:30:00,58.39,58.42,58.36,58.42,118645.0,50.1147,50.1405,50.089,50.1405,118645.0
2021-05-25 12:35:00,58.42,58.42,58.34,58.36,78256.0,50.1405,50.1405,50.0718,50.089,78256.0
2021-05-25 12:40:00,58.35,58.39,58.33,58.36,175612.0,50.0804,50.1147,50.0632,50.089,175612.0
2021-05-25 12:45:00,58.37,58.42,58.31,58.4,125210.0,50.0976,50.1405,50.0461,50.1233,125210.0
2021-05-25 12:50:00,58.4,58.41,58.36,58.37,87724.0,50.1233,50.1319,50.089,50.0976,87724.0
2021-05-25 12:55:00,58.37,58.39,58.31,58.33,89574.0,50.0976,50.1147,50.0461,50.0632,89574.0
2021-05-25 13:00:00,58.33,58.39,58.27,58.28,145507.0,50.0632,50.1147,50.0117,50.0203,145507.0
2021-05-25 13:05:00,58.27,58.28,58.19,58.23,404497.0,50.0117,50.0203,49.9431,49.9774,404497.0
2021-05-25 13:10:00,58.22,58.23,58.18,58.21,136301.0,49.9688,49.9774,49.9345,49.9602,136301.0
2021-05-25 13:15:00,58.21,58.25,58.2,58.21,115247.0,49.9602,49.9946,49.9517,49.9602,115247.0
2021-05-25 13:20:00,58.2,58.29,58.19,58.27,343675.0,49.9517,50.0289,49.9431,50.0117,343675.0
2021-05-25 13:25:00,58.27,58.27,58.21,58.26,84810.0,50.0117,50.0117,49.9602,50.0032,84810.0
2021-05-25 13:30:00,58.26,58.28,58.23,58.27,65167.0,50.0032,50.0203,49.9774,50.0117,65167.0
2021-05-25 13:35:00,58.26,58.27,58.19,58.23,117654.0,50.0032,50.0117,49.9431,49.9774,117654.0
2021-05-25 13:40:00,58.23,58.23,58.17,58.17,136756.0,49.9774,49.9774,49.9259,49.9259,136756.0
2021-05-25 13:45:00,58.18,58.22,58.16,58.21,93284.0,49.9345,49.9688,49.9173,49.9602,93284.0
2021-05-25 13:50:00,58.2,58.24,58.18,58.2,138483.0,49.9517,49.986,49.9345,49.9517,138483.0
2021-05-25 13:55:00,58.2,58.25,58.2,58.25,84555.0,49.9517,49.9946,49.9517,49.9946,84555.0
2021-05-25 14:00:00,58.25,58.26,58.16,58.19,133310.0,49.9946,50.0032,49.9173,49.9431,133310.0
2021-05-25 14:05:00,58.19,58.22,58.17,58.22,113275.0,49.9431,49.9688,49.9259,49.9688,113275.0
2021-05-25 14:10:00,58.23,58.26,58.18,58.25,135788.0,49.9774,50.0032,49.9345,49.9946,135788.0
2021-05-25 14:15:00,58.25,58.25,58.18,58.21,92328.0,49.9946,49.9946,49.9345,49.9602,92328.0
2021-05-25 14:20:00,58.21,58.21,58.17,58.18,97676.0,49.9602,49.9602,49.9259,49.9345,97676.0
2021-05-25 14:25:00,58.18,58.2,58.15,58.17,131601.0,49.9345,49.9517,49.9087,49.9259,131601.0
2021-05-25 14:30:00,58.17,58.23,58.15,58.22,138825.0,49.9259,49.9774,49.9087,49.9688,138825.0
2021-05-25 14:35:00,58.21,58.25,58.17,58.25,117202.0,49.9602,49.9946,49.9259,49.9946,117202.0
2021-05-25 14:40:00,58.24,58.3,58.23,58.27,144490.0,49.986,50.0375,49.9774,50.0117,144490.0
2021-05-25 14:45:00,58.27,58.29,58.25,58.29,91917.0,50.0117,50.0289,49.9946,50.0289,91917.0
2021-05-25 14:50:00,58.28,58.29,58.23,58.25,115965.0,50.0203,50.0289,49.9774,49.9946,115965.0
2021-05-25 14:55:00,58.25,58.3,58.24,58.28,152826.0,49.9946,50.0375,49.986,50.0203,152826.0
2021-05-25 15:00:00,58.27,58.28,58.22,58.23,128141.0,50.0117,50.0203,49.9688,49.9774,128141.0
2021-05-25 15:05:00,58.24,58.27,58.21,58.22,156802.0,49.986,50.0117,49.9602,49.9688,156802.0
2021-05-25 15:10:00,58.22,58.24,58.19,58.2,116992.0,49.9688,49.986,49.9431,49.9517,116992.0
2021-05-25 15:15:00,58.2,58.26,58.18,58.25,155883.0,49.9517,50.0032,49.9345,49.9946,155883.0
2021-05-25 15:20:00,58.24,58.38,58.24,58.38,202816.0,49.986,50.1062,49.986,50.1062,202816.0
2021-05-25 15:25:00,58.38,58.4,58.28,58.29,187428.0,50.1062,50.1233,50.0203,50.0289,187428.0
2021-05-25 15:30:00,58.28,58.29,58.21,58.23,177752.0,50.0203,50.0289,49.9602,49.9774,177752.0
2021-05-25 15:35:00,58.22,58.24,58.18,58.21,344334.0,49.9688,49.986,49.9345,49.9602,344334.0
2021-05-25 15:40:00,58.21,58.34,58.2,58.34,266310.0,49.9602,50.0718,49.9517,50.0718,266310.0
2021-05-25 15:45:00,58.34,58.36,58.18,58.19,528848.0,50.0718,50.089,49.9345,49.9431,528848.0
2021-05-25 15:50:00,58.19,58.24,58.13,58.23,686505.0,49.9431,49.986,49.8916,49.9774,686505.0
2021-05-25 15:55:00,58.23,58.33,58.21,58.24,1125753.0,49.9774,50.0632,49.9602,49.986,1125753.0
2021-05-26 09:30:00,58.25,58.56,58.06,58.36,700756.0,49.9946,50.2606,49.8315,50.089,700756.0
2021-05-26 09:35:00,58.37,58.39,58.08,58.25,288314.0,50.0976,50.1147,49.8487,49.9946,288314.0
2021-05-26 09:40:00,58.24,58.29,58.13,58.14,306740.0,49.986,50.0289,49.8916,49.9002,306740.0
2021-05-26 09:45:00,58.14,58.18,57.96,57.99,507897.0,49.9002,49.9345,49.7457,49.7714,507897.0
2021-05-26 09:50:00,57.99,58.12,57.9,58.12,342991.0,49.7714,49.883,49.6942,49.883,342991.0
2021-05-26 09:55:00,58.12,58.2,58.03,58.07,201884.0,49.883,49.9517,49.8058,49.8401,201884.0
2021-05-26 10:00:00,58.07,58.18,58.04,58.16,292393.0,49.8401,49.9345,49.8143,49.9173,292393.0
2021-05-26 10:05:00,58.17,58.25,58.03,58.14,338957.0,49.9259,49.9946,49.8058,49.9002,338957.0
2021-05-26 10:10:00,58.15,58.18,58.07,58.17,185809.0,49.9087,49.9345,49.8401,49.9259,185809.0
2021-05-26 10:15:00,58.16,58.3,58.16,58.29,176533.0,49.9173,50.0375,49.9173,50.0289,176533.0
2021-05-26 10:20:00,58.29,58.37,58.23,58.33,195366.0,50.0289,50.0976,49.9774,50.0632,195366.0
2021-05-26 10:25:00,58.33,58.35,58.21,58.25,169044.0,50.0632,50.0804,49.9602,49.9946,169044.0
2021-05-26 10:30:00,58.26,58.41,58.24,58.31,253611.0,50.0032,50.1319,49.986,50.0461,253611.0
2021-05-26 10:35:00,58.32,58.41,58.29,58.41,143598.0,50.0547,50.1319,50.0289,50.1319,143598.0
2021-05-26 10:40:00,58.4,58.48,58.38,58.42,184214.0,50.1233,50.192,50.1062,50.1405,184214.0
2021-05-26 10:45:00,58.42,58.57,58.42,58.51,174327.0,50.1405,50.2692,50.1405,50.2177,174327.0
2021-05-26 10:50:00,58.52,58.53,58.39,58.43,225944.0,50.2263,50.2349,50.1147,50.1491,225944.0
2021-05-26 10:55:00,58.44,58.48,58.39,58.48,140781.0,50.1576,50.192,50.1147,50.192,140781.0
2021-05-26 11:00:00,58.47,58.52,58.43,58.46,92397.0,50.1834,50.2263,50.1491,50.1748,92397.0
2021-05-26 11:05:00,58.46,58.51,58.44,58.5,121089.0,50.1748,50.2177,50.1576,50.2091,121089.0
2021-05-26 11:10:00,58.51,58.51,58.46,58.5,106179.0,50.2177,50.2177,50.1748,50.2091,106179.0
2021-05-26 11:15:00,58.5,58.52,58.43,58.49,122193.0,50.2091,50.2263,50.1491,50.2006,122193.0
2021-05-26 11:20:00,58.49,58.51,58.41,58.42,141998.0,50.2006,50.2177,50.1319,50.1405,141998.0
2021-05-26 11:25:00,58.43,58.49,58.39,58.48,93785.0,50.1491,50.2006,50.1147,50.192,93785.0
2021-05-26 11:30:00,58.48,58.49,58.44,58.48,88467.0,50.192,50.2006,50.1576,50.192,88467.0
2021-05-26 11:35:00,58.48,58.53,58.46,58.53,143339.0,50.192,50.2349,50.1748,50.2349,143339.0
2021-05-26 11:40:00,58.52,58.52,58.41,58.46,150580.0,50.2263,50.2263,50.1319,50.1748,150580.0
2021-05-26 11:45:00,58.47,58.52,58.46,58.52,122857.0,50.1834,50.2263,50.1748,50.2263,122857.0
2021-05-26 11:50:00,58.51,58.54,58.47,58.48,141012.0,50.2177,50.2435,50.1834,50.192,141012.0
2021-05-26 11:55:00,58.48,58.52,58.45,58.5,141662.0,50.192,50.2263,50.1662,50.2091,141662.0
2021-05-26 12:00:00,58.5,58.51,58.42,58.45,146334.0,50.2091,50.2177,50.1405,50.1662,146334.0
2021-05-26 12:05:00,58.45,58.48,58.42,58.44,137102.0,50.1662,50.192,50.1405,50.1576,137102.0
2021-05-26 12:10:00,58.43,58.46,58.42,58.43,123789.0,50.1491,50.1748,50.1405,50.1491,123789.0
2021-05-26 12:15:00,58.44,58.45,58.4,58.42,106422.0,50.1576,50.1662,50.1233,50.1405,106422.0
2021-05-26 12:20:00,58.41,58.43,58.36,58.36,101963.0,50.1319,50.1491,50.089,50.089,101963.0
2021-05-26 12:25:00,58.36,58.44,58.34,58.43,138969.0,50.089,50.1576,50.0718,50.1491,138969.0
2021-05-26 12:30:00,58.43,58.46,58.39,58.44,88947.0,50.1491,50.1748,50.1147,50.1576,88947.0
2021-05-26 12:35:00,58.45,58.49,58.42,58.48,102817.0,50.1662,50.2006,50.1405,50.192,102817.0
2021-05-26 12:40:00,58.49,58.53,58.48,58.51,122763.0,50.2006,50.2349,50.192,50.2177,122763.0
2021-05-26 12:45:00,58.5,58.51,58.47,58.48,96126.0,50.2091,50.2177,50.1834,50.192,96126.0
2021-05-26 12:50:00,58.48,58.49,58.46,58.48,109734.0,50.192,50.2006,50.1748,50.192,109734.0
2021-05-26 12:55:00,58.48,58.5,58.43,58.46,105013.0,50.192,50.2091,50.1491,50.1748,105013.0
2021-05-26 13:00:00,58.47,58.49,58.44,58.45,72212.0,50.1834,50.2006,50.1576,50.1662,72212.0
2021-05-26 13:05:00,58.46,58.48,58.4,58.43,131498.0,50.1748,50.192,50.1233,50.1491,131498.0
2021-05-26 13:10:00,58.43,58.51,58.42,58.49,180086.0,50.1491,50.2177,50.1405,50.2006,180086.0
2021-05-26 13:15:00,58.5,58.53,58.47,58.53,101527.0,50.2091,50.2349,50.1834,50.2349,101527.0
2021-05-26 13:20:00,58.54,58.72,58.52,58.71,454829.0,50.2435,50.398,50.2263,50.3894,454829.0
2021-05-26 13:25:00,58.71,58.76,58.7,58.75,331963.0,50.3894,50.4323,50.3808,50.4237,331963.0
2021-05-26 13:30:00,58.76,58.78,58.64,58.65,337162.0,50.4323,50.4495,50.3293,50.3379,337162.0
2021-05-26 13:35:00,58.65,58.68,58.63,58.64,170710.0,50.3379,50.3636,50.3207,50.3293,170710.0
2021-05-26 13:40:00,58.64,58.67,58.6,58.61,201051.0,50.3293,50.3551,50.295,50.3036,201051.0
2021-05-26 13:45:00,58.62,58.69,58.58,58.69,302898.0,50.3121,50.3722,50.2778,50.3722,302898.0
2021-05-26 13:50:00,58.68,58.72,58.61,58.64,232816.0,50.3636,50.398,50.3036,50.3293,232816.0
2021-05-26 13:55:00,58.64,58.7,58.63,58.69,171351.0,50.3293,50.3808,50.3207,50.3722,171351.0
2021-05-26 14:00:00,58.69,58.71,58.62,58.63,167772.0,50.3722,50.3894,50.3121,50.3207,167772.0
2021-05-26 14:05:00,58.63,58.65,58.61,58.64,140739.0,50.3207,50.3379,50.3036,50.3293,140739.0
2021-05-26 14:10:00,58.64,58.67,58.63,58.67,91843.0,50.3293,50.3551,50.3207,50.3551,91843.0
2021-05-26 14:15:00,58.67,58.69,58.6,58.64,188349.0,50.3551,50.3722,50.295,50.3293,188349.0
2021-05-26 14:20:00,58.64,58.65,58.6,58.62,144277.0,50.3293,50.3379,50.295,50.3121,144277.0
2021-05-26 14:25:00,58.62,58.63,58.59,58.61,172525.0,50.3121,50.3207,50.2864,50.3036,172525.0
2021-05-26 14:30:00,58.61,58.65,58.6,58.64,168406.0,50.3036,50.3379,50.295,50.3293,168406.0
2021-05-26 14:35:00,58.63,58.67,58.61,58.66,140664.0,50.3207,50.3551,50.3036,50.3465,140664.0
2021-05-26 14:40:00,58.65,58.7,58.65,58.69,137022.0,50.3379,50.3808,50.3379,50.3722,137022.0
2021-05-26 14:45:00,58.69,58.72,58.68,58.7,182007.0,50.3722,50.398,50.3636,50.3808,182007.0
2021-05-26 14:50:00,58.7,58.71,58.63,58.65,175870.0,50.3808,50.3894,50.3207,50.3379,175870.0
2021-05-26 14:55:00,58.65,58.74,58.63,58.73,164674.0,50.3379,50.4151,50.3207,50.4065,164674.0
2021-05-26 15:00:00,58.73,58.88,58.73,58.88,357901.0,50.4065,50.5353,50.4065,50.5353,357901.0
2021-05-26 15:05:00,58.87,58.88,58.81,58.83,181534.0,50.5267,50.5353,50.4752,50.4924,181534.0
2021-05-26 15:10:00,58.83,58.92,58.8,58.89,239091.0,50.4924,50.5696,50.4666,50.5439,239091.0
2021-05-26 15:15:00,58.9,58.9,58.82,58.88,129718.0,50.5525,50.5525,50.4838,50.5353,129718.0
2021-05-26 15:20:00,58.88,58.92,58.87,58.91,190809.0,50.5353,50.5696,50.5267,50.561,190809.0
2021-05-26 15:25:00,58.91,58.93,58.87,58.92,161550.0,50.561,50.5782,50.5267,50.5696,161550.0
2021-05-26 15:30:00,58.92,59.03,58.91,59.02,331770.0,50.5696,50.664,50.561,50.6554,331770.0
2021-05-26 15:35:00,59.02,59.06,59.0,59.01,290411.0,50.6554,50.6898,50.6383,50.6469,290411.0
2021-05-26 15:40:00,59.01,59.12,59.0,59.03,485915.0,50.6469,50.7413,50.6383,50.664,485915.0
2021-05-26 15:45:00,59.04,59.09,58.98,59.03,386030.0,50.6726,50.7155,50.6211,50.664,386030.0
2021-05-26 15:50:00,59.02,59.07,59.0,59.01,648943.0,50.6554,50.6984,50.6383,50.6469,648943.0
2021-05-26 15:55:00,59.02,59.02,58.85,58.94,1202826.0,50.6554,50.6554,50.5095,50.5868,1202826.0
2021-05-27 09:30:00,59.23,59.7,59.21,59.5,993093.0,50.8357,51.2391,50.8185,51.0674,993093.0
2021-05-27 09:35:00,59.5,59.64,59.12,59.16,440271.0,51.0674,51.1876,50.7413,50.7756,440271.0
2021-05-27 09:40:00,59.16,59.29,58.83,58.86,464583.0,50.7756,50.8872,50.4924,50.5181,464583.0
2021-05-27 09:45:00,58.86,58.93,58.7,58.87,305253.0,50.5181,50.5782,50.3808,50.5267,305253.0
2021-05-27 09:50:00,58.89,58.98,58.8,58.97,287331.0,50.5439,50.6211,50.4666,50.6125,287331.0
2021-05-27 09:55:00,58.97,59.0,58.83,58.86,286051.0,50.6125,50.6383,50.4924,50.5181,286051.0
2021-05-27 10:00:00,58.86,58.89,58.76,58.82,183244.0,50.5181,50.5439,50.4323,50.4838,183244.0
2021-05-27 10:05:00,58.82,58.85,58.71,58.75,165552.0,50.4838,50.5095,50.3894,50.4237,165552.0
2021-05-27 10:10:00,58.75,58.76,58.6,58.61,201895.0,50.4237,50.4323,50.295,50.3036,201895.0
2021-05-27 10:15:00,58.6,58.66,58.58,58.62,253447.0,50.295,50.3465,50.2778,50.3121,253447.0
2021-05-27 10:20:00,58.62,58.72,58.61,58.7,211984.0,50.3121,50.398,50.3036,50.3808,211984.0
2021-05-27 10:25:00,58.7,58.76,58.63,58.7,179398.0,50.3808,50.4323,50.3207,50.3808,179398.0
2021-05-27 10:30:00,58.69,58.75,58.65,58.69,270720.0,50.3722,50.4237,50.3379,50.3722,270720.0
2021-05-27 10:35:00,58.68,58.72,58.64,58.66,142549.0,50.3636,50.398,50.3293,50.3465,142549.0
2021-05-27 10:40:00,58.66,58.66,58.53,58.64,318999.0,50.3465,50.3465,50.2349,50.3293,318999.0
2021-05-27 10:45:00,58.64,58.67,58.57,58.58,247051.0,50.3293,50.3551,50.2692,50.2778,247051.0
2021-05-27 10:50:00,58.59,58.61,58.42,58.6,302445.0,50.2864,50.3036,50.1405,50.295,302445.0
2021-05-27 10:55:00,58.61,58.61,58.52,58.55,109372.0,50.3036,50.3036,50.2263,50.2521,109372.0
2021-05-27 11:00:00,58.55,58.58,58.49,58.52,152403.0,50.2521,50.2778,50.2006,50.2263,152403.0
2021-05-27 11:05:00,58.52,58.6,58.46,58.52,205172.0,50.2263,50.295,50.1748,50.2263,205172.0
2021-05-27 11:10:00,58.52,58.53,58.47,58.5,121819.0,50.2263,50.2349,50.1834,50.2091,121819.0
2021-05-27 11:15:00,58.5,58.54,58.48,58.51,151194.0,50.2091,50.2435,50.192,50.2177,151194.0
2021-05-27 11:20:00,58.51,58.55,58.49,58.53,129598.0,50.2177,50.2521,50.2006,50.2349,129598.0
2021-05-27 11:25:00,58.54,58.59,58.46,58.46,117672.0,50.2435,50.2864,50.1748,50.1748,117672.0
2021-05-27 11:30:00,58.46,58.55,58.39,58.46,266749.0,50.1748,50.2521,50.1147,50.1748,266749.0
2021-05-27 11:35:00,58.46,58.53,58.45,58.51,165705.0,50.1748,50.2349,50.1662,50.2177,165705.0
2021-05-27 11:40:00,58.52,58.56,58.48,58.5,110661.0,50.2263,50.2606,50.192,50.2091,110661.0
2021-05-27 11:45:00,58.5,58.56,58.49,58.5,95108.0,50.2091,50.2606,50.2006,50.2091,95108.0
2021-05-27 11:50:00,58.51,58.56,58.5,58.51,105958.0,50.2177,50.2606,50.2091,50.2177,105958.0
2021-05-27 11:55:00,58.52,58.53,58.44,58.46,166853.0,50.2263,50.2349,50.1576,50.1748,166853.0
2021-05-27 12:00:00,58.47,58.49,58.44,58.45,96180.0,50.1834,50.2006,50.1576,50.1662,96180.0
2021-05-27 12:05:00,58.46,58.46,58.38,58.39,151716.0,50.1748,50.1748,50.1062,50.1147,151716.0
2021-05-27 12:10:00,58.38,58.45,58.36,58.43,128417.0,50.1062,50.1662,50.089,50.1491,128417.0
2021-05-27 12:15:00,58.43,58.44,58.35,58.36,209044.0,50.1491,50.1576,50.0804,50.089,209044.0
2021-05-27 12:20:00,58.35,58.38,58.33,58.36,157759.0,50.0804,50.1062,50.0632,50.089,157759.0
2021-05-27 12:25:00,58.37,58.39,58.35,58.38,94318.0,50.0976,50.1147,50.0804,50.1062,94318.0
2021-05-27 12:30:00,58.37,58.41,58.35,58.36,112758.0,50.0976,50.1319,50.0804,50.089,112758.0
2021-05-27 12:35:00,58.35,58.38,58.31,58.35,313487.0,50.0804,50.1062,50.0461,50.0804,313487.0
2021-05-27 12:40:00,58.35,58.35,58.29,58.32,137365.0,50.0804,50.0804,50.0289,50.0547,137365.0
2021-05-27 12:45:00,58.32,58.33,58.27,58.27,148487.0,50.0547,50.0632,50.0117,50.0117,148487.0
2021-05-27 12:50:00,58.27,58.27,58.21,58.25,146416.0,50.0117,50.0117,49.9602,49.9946,146416.0
2021-05-27 12:55:00,58.25,58.27,58.22,58.23,153502.0,49.9946,50.0117,49.9688,49.9774,153502.0
2021-05-27 13:00:00,58.24,58.28,58.22,58.23,118379.0,49.986,50.0203,49.9688,49.9774,118379.0
2021-05-27 13:05:00,58.23,58.29,58.23,58.25,146453.0,49.9774,50.0289,49.9774,49.9946,146453.0
2021-05-27 13:10:00,58.25,58.27,58.22,58.26,192765.0,49.9946,50.0117,49.9688,50.0032,192765.0
2021-05-27 13:15:00,58.25,58.26,58.22,58.26,120425.0,49.9946,50.0032,49.9688,50.0032,120425.0
2021-05-27 13:20:00,58.26,58.26,58.18,58.18,221214.0,50.0032,50.0032,49.9345,49.9345,221214.0
2021-05-27 13:25:00,58.19,58.22,58.18,58.22,100315.0,49.9431,49.9688,49.9345,49.9688,100315.0
2021-05-27 13:30:00,58.22,58.22,58.13,58.14,208487.0,49.9688,49.9688,49.8916,49.9002,208487.0
2021-05-27 13:35:00,58.14,58.15,58.08,58.12,202145.0,49.9002,49.9087,49.8487,49.883,202145.0
2021-05-27 13:40:00,58.12,58.13,58.02,58.02,165535.0,49.883,49.8916,49.7972,49.7972,165535.0
2021-05-27 13:45:00,58.03,58.16,58.02,58.15,242777.0,49.8058,49.9173,49.7972,49.9087,242777.0
2021-05-27 13:50:00,58.15,58.18,58.13,58.17,168841.0,49.9087,49.9345,49.8916,49.9259,168841.0
2021-05-27 13:55:00,58.17,58.2,58.16,58.17,149610.0,49.9259,49.9517,49.9173,49.9259,149610.0
2021-05-27 14:00:00,58.17,58.2,58.11,58.13,200461.0,49.9259,49.9517,49.8744,49.8916,200461.0
2021-05-27 14:05:00,58.13,58.14,58.07,58.13,140611.0,49.8916,49.9002,49.8401,49.8916,140611.0
2021-05-27 14:10:00,58.13,58.13,58.09,58.12,106384.0,49.8916,49.8916,49.8573,49.883,106384.0
2021-05-27 14:15:00,58.11,58.16,58.1,58.12,93346.0,49.8744,49.9173,49.8658,49.883,93346.0
2021-05-27 14:20:00,58.12,58.2,58.11,58.2,133299.0,49.883,49.9517,49.8744,49.9517,133299.0
2021-05-27 14:25:00,58.19,58.28,58.19,58.28,153770.0,49.9431,50.0203,49.9431,50.0203,153770.0
2021-05-27 14:30:00,58.27,58.31,58.23,58.31,149583.0,50.0117,50.0461,49.9774,50.0461,149583.0
2021-05-27 14:35:00,58.3,58.32,58.26,58.28,124930.0,50.0375,50.0547,50.0032,50.0203,124930.0
2021-05-27 14:40:00,58.28,58.3,58.25,58.29,99504.0,50.0203,50.0375,49.9946,50.0289,99504.0
2021-05-27 14:45:00,58.29,58.39,58.28,58.38,246417.0,50.0289,50.1147,50.0203,50.1062,246417.0
2021-05-27 14:50:00,58.38,58.44,58.37,58.43,188265.0,50.1062,50.1576,50.0976,50.1491,188265.0
2021-05-27 14:55:00,58.43,58.46,58.41,58.45,135641.0,50.1491,50.1748,50.1319,50.1662,135641.0
2021-05-27 15:00:00,58.46,58.46,58.37,58.41,136076.0,50.1748,50.1748,50.0976,50.1319,136076.0
2021-05-27 15:05:00,58.41,58.41,58.36,58.38,106149.0,50.1319,50.1319,50.089,50.1062,106149.0
2021-05-27 15:10:00,58.38,58.44,58.37,58.44,103270.0,50.1062,50.1576,50.0976,50.1576,103270.0
2021-05-27 15:15:00,58.44,58.52,58.43,58.51,485417.0,50.1576,50.2263,50.1491,50.2177,485417.0
2021-05-27 15:20:00,58.51,58.52,58.46,58.52,164394.0,50.2177,50.2263,50.1748,50.2263,164394.0
2021-05-27 15:25:00,58.52,58.56,58.48,58.51,249901.0,50.2263,50.2606,50.192,50.2177,249901.0
2021-05-27 15:30:00,58.51,58.55,58.45,58.54,240434.0,50.2177,50.2521,50.1662,50.2435,240434.0
2021-05-27 15:35:00,58.55,58.56,58.5,58.53,361766.0,50.2521,50.2606,50.2091,50.2349,361766.0
2021-05-27 15:40:00,58.53,58.58,58.52,58.53,280952.0,50.2349,50.2778,50.2263,50.2349,280952.0
2021-05-27 15:45:00,58.54,58.66,58.53,58.54,526100.0,50.2435,50.3465,50.2349,50.2435,526100.0
2021-05-27 15:50:00,58.54,58.58,58.46,58.58,883975.0,50.2435,50.2778,50.1748,50.2778,883975.0
2021-05-27 15:55:00,58.58,58.61,58.52,58.52,1297242.0,50.2778,50.3036,50.2263,50.2263,1297242.0
2021-05-28 09:30:00,58.73,58.8,58.25,58.69,731670.0,50.4065,50.4666,49.9946,50.3722,731670.0
2021-05-28 09:35:00,58.7,58.78,58.39,58.49,544072.0,50.3808,50.4495,50.1147,50.2006,544072.0
2021-05-28 09:40:00,58.5,58.53,58.33,58.38,288764.0,50.2091,50.2349,50.0632,50.1062,288764.0
2021-05-28 09:45:00,58.38,58.46,58.26,58.32,284475.0,50.1062,50.1748,50.0032,50.0547,284475.0
2021-05-28 09:50:00,58.33,58.41,58.26,58.33,300741.0,50.0632,50.1319,50.0032,50.0632,300741.0
2021-05-28 09:55:00,58.33,58.43,58.28,58.39,280001.0,50.0632,50.1491,50.0203,50.1147,280001.0
2021-05-28 10:00:00,58.39,58.56,58.36,58.48,237449.0,50.1147,50.2606,50.089,50.192,237449.0
2021-05-28 10:05:00,58.48,58.51,58.35,58.38,182443.0,50.192,50.2177,50.0804,50.1062,182443.0
2021-05-28 10:10:00,58.38,58.42,58.32,58.36,153071.0,50.1062,50.1405,50.0547,50.089,153071.0
2021-05-28 10:15:00,58.35,58.4,58.19,58.22,321436.0,50.0804,50.1233,49.9431,49.9688,321436.0
2021-05-28 10:20:00,58.22,58.29,58.19,58.26,308003.0,49.9688,50.0289,49.9431,50.0032,308003.0
2021-05-28 10:25:00,58.26,58.32,58.23,58.26,277870.0,50.0032,50.0547,49.9774,50.0032,277870.0
2021-05-28 10:30:00,58.26,58.32,58.23,58.29,154091.0,50.0032,50.0547,49.9774,50.0289,154091.0
2021-05-28 10:35:00,58.29,58.3,58.17,58.23,221887.0,50.0289,50.0375,49.9259,49.9774,221887.0
2021-05-28 10:40:00,58.24,58.36,58.23,58.32,166823.0,49.986,50.089,49.9774,50.0547,166823.0
2021-05-28 10:45:00,58.33,58.35,58.21,58.26,194587.0,50.0632,50.0804,49.9602,50.0032,194587.0
2021-05-28 10:50:00,58.26,58.32,58.23,58.3,121335.0,50.0032,50.0547,49.9774,50.0375,121335.0
2021-05-28 10:55:00,58.3,58.36,58.28,58.34,171793.0,50.0375,50.089,50.0203,50.0718,171793.0
2021-05-28 11:00:00,58.34,58.39,58.32,58.36,139233.0,50.0718,50.1147,50.0547,50.089,139233.0
2021-05-28 11:05:00,58.36,58.37,58.31,58.33,116755.0,50.089,50.0976,50.0461,50.0632,116755.0
2021-05-28 11:10:00,58.34,58.39,58.33,58.35,160796.0,50.0718,50.1147,50.0632,50.0804,160796.0
2021-05-28 11:15:00,58.34,58.36,58.27,58.28,137258.0,50.0718,50.089,50.0117,50.0203,137258.0
2021-05-28 11:20:00,58.29,58.32,58.26,58.3,97380.0,50.0289,50.0547,50.0032,50.0375,97380.0
2021-05-28 11:25:00,58.3,58.34,58.25,58.32,131012.0,50.0375,50.0718,49.9946,50.0547,131012.0
2021-05-28 11:30:00,58.32,58.34,58.2,58.24,182168.0,50.0547,50.0718,49.9517,49.986,182168.0
2021-05-28 11:35:00,58.25,58.29,58.2,58.22,180828.0,49.9946,50.0289,49.9517,49.9688,180828.0
2021-05-28 11:40:00,58.21,58.22,58.11,58.14,204871.0,49.9602,49.9688,49.8744,49.9002,204871.0
2021-05-28 11:45:00,58.14,58.18,58.12,58.17,152769.0,49.9002,49.9345,49.883,49.9259,152769.0
2021-05-28 11:50:00,58.16,58.22,58.15,58.2,91844.0,49.9173,49.9688,49.9087,49.9517,91844.0
2021-05-28 11:55:00,58.21,58.22,58.14,58.15,110385.0,49.9602,49.9688,49.9002,49.9087,110385.0
2021-05-28 12:00:00,58.14,58.18,58.13,58.15,98219.0,49.9002,49.9345,49.8916,49.9087,98219.0
2021-05-28 12:05:00,58.14,58.15,58.11,58.13,117972.0,49.9002,49.9087,49.8744,49.8916,117972.0
2021-05-28 12:10:00,58.13,58.22,58.12,58.22,131672.0,49.8916,49.9688,49.883,49.9688,131672.0
2021-05-28 12:15:00,58.22,58.23,58.19,58.22,79449.0,49.9688,49.9774,49.9431,49.9688,79449.0
2021-05-28 12:20:00,58.22,58.27,58.21,58.23,108804.0,49.9688,50.0117,49.9602,49.9774,108804.0
2021-05-28 12:25:00,58.23,58.27,58.22,58.23,107419.0,49.9774,50.0117,49.9688,49.9774,107419.0
2021-05-28 12:30:00,58.22,58.25,58.21,58.23,72830.0,49.9688,49.9946,49.9602,49.9774,72830.0
2021-05-28 12:35:00,58.23,58.27,58.22,58.24,76172.0,49.9774,50.0117,49.9688,49.986,76172.0
2021-05-28 12:40:00,58.25,58.27,58.23,58.24,78633.0,49.9946,50.0117,49.9774,49.986,78633.0
2021-05-28 12:45:00,58.23,58.26,58.21,58.21,112527.0,49.9774,50.0032,49.9602,49.9602,112527.0
2021-05-28 12:50:00,58.22,58.24,58.18,58.23,94440.0,49.9688,49.986,49.9345,49.9774,94440.0
2021-05-28 12:55:00,58.23,58.25,58.2,58.21,92890.0,49.9774,49.9946,49.9517,49.9602,92890.0
2021-05-28 13:00:00,58.21,58.25,58.19,58.23,56238.0,49.9602,49.9946,49.9431,49.9774,56238.0
2021-05-28 13:05:00,58.24,58.25,58.2,58.21,80623.0,49.986,49.9946,49.9517,49.9602,80623.0
2021-05-28 13:10:00,58.22,58.24,58.18,58.19,122666.0,49.9688,49.986,49.9345,49.9431,122666.0
2021-05-28 13:15:00,58.18,58.25,58.17,58.23,110968.0,49.9345,49.9946,49.9259,49.9774,110968.0
2021-05-28 13:20:00,58.23,58.3,58.22,58.29,124738.0,49.9774,50.0375,49.9688,50.0289,124738.0
2021-05-28 13:25:00,58.29,58.35,58.28,58.34,154296.0,50.0289,50.0804,50.0203,50.0718,154296.0
2021-05-28 13:30:00,58.34,58.39,58.33,58.36,96048.0,50.0718,50.1147,50.0632,50.089,96048.0
2021-05-28 13:35:00,58.36,58.42,58.35,58.41,108101.0,50.089,50.1405,50.0804,50.1319,108101.0
2021-05-28 13:40:00,58.41,58.48,58.41,58.48,152867.0,50.1319,50.192,50.1319,50.192,152867.0
2021-05-28 13:45:00,58.48,58.51,58.44,58.48,152100.0,50.192,50.2177,50.1576,50.192,152100.0
2021-05-28 13:50:00,58.48,58.5,58.43,58.44,114946.0,50.192,50.2091,50.1491,50.1576,114946.0
2021-05-28 13:55:00,58.44,58.49,58.43,58.46,106132.0,50.1576,50.2006,50.1491,50.1748,106132.0
2021-05-28 14:00:00,58.46,58.56,58.46,58.56,228054.0,50.1748,50.2606,50.1748,50.2606,228054.0
2021-05-28 14:05:00,58.56,58.57,58.48,58.51,189802.0,50.2606,50.2692,50.192,50.2177,189802.0
2021-05-28 14:10:00,58.52,58.54,58.47,58.52,122523.0,50.2263,50.2435,50.1834,50.2263,122523.0
2021-05-28 14:15:00,58.52,58.56,58.5,58.56,110326.0,50.2263,50.2606,50.2091,50.2606,110326.0
2021-05-28 14:20:00,58.55,58.59,58.53,58.57,186643.0,50.2521,50.2864,50.2349,50.2692,186643.0
2021-05-28 14:25:00,58.57,58.59,58.51,58.58,171797.0,50.2692,50.2864,50.2177,50.2778,171797.0
2021-05-28 14:30:00,58.57,58.6,58.56,58.59,84178.0,50.2692,50.295,50.2606,50.2864,84178.0
2021-05-28 14:35:00,58.6,58.6,58.53,58.55,111644.0,50.295,50.295,50.2349,50.2521,111644.0
2021-05-28 14:40:00,58.55,58.59,58.52,58.53,94639.0,50.2521,50.2864,50.2263,50.2349,94639.0
2021-05-28 14:45:00,58.53,58.54,58.44,58.46,190507.0,50.2349,50.2435,50.1576,50.1748,190507.0
2021-05-28 14:50:00,58.46,58.51,58.46,58.5,95478.0,50.1748,50.2177,50.1748,50.2091,95478.0
2021-05-28 14:55:00,58.5,58.52,58.45,58.47,101731.0,50.2091,50.2263,50.1662,50.1834,101731.0
2021-05-28 15:00:00,58.46,58.49,58.43,58.48,156211.0,50.1748,50.2006,50.1491,50.192,156211.0
2021-05-28 15:05:00,58.47,58.48,58.45,58.47,95976.0,50.1834,50.192,50.1662,50.1834,95976.0
2021-05-28 15:10:00,58.48,58.49,58.39,58.44,130292.0,50.192,50.2006,50.1147,50.1576,130292.0
2021-05-28 15:15:00,58.44,58.45,58.39,58.43,81036.0,50.1576,50.1662,50.1147,50.1491,81036.0
2021-05-28 15:20:00,58.43,58.48,58.42,58.46,101720.0,50.1491,50.192,50.1405,50.1748,101720.0
2021-05-28 15:25:00,58.46,58.47,58.39,58.39,72427.0,50.1748,50.1834,50.1147,50.1147,72427.0
2021-05-28 15:30:00,58.39,58.43,58.36,58.4,363031.0,50.1147,50.1491,50.089,50.1233,363031.0
2021-05-28 15:35:00,58.4,58.45,58.37,58.4,126469.0,50.1233,50.1662,50.0976,50.1233,126469.0
2021-05-28 15:40:00,58.41,58.43,58.38,58.42,134908.0,50.1319,50.1491,50.1062,50.1405,134908.0
2021-05-28 15:45:00,58.42,58.48,58.4,58.47,224717.0,50.1405,50.192,50.1233,50.1834,224717.0
2021-05-28 15:50:00,58.47,58.54,58.46,58.53,472738.0,50.1834,50.2435,50.1748,50.2349,472738.0
2021-05-28 15:55:00,58.53,58.53,58.33,58.37,1386900.0,50.2349,50.2349,50.0632,50.0976,1386900.0
2021-06-01 09:30:00,59.45,60.2,59.45,60.18,2003443.0,51.0245,51.6682,51.0245,51.651,2003443.0
2021-06-01 09:35:00,60.18,60.25,59.77,59.78,993712.0,51.651,51.7111,51.2992,51.3077,993712.0
2021-06-01 09:40:00,59.79,60.14,59.74,60.1,646168.0,51.3163,51.6167,51.2734,51.5824,646168.0
2021-06-01 09:45:00,60.1,60.29,60.09,60.27,724217.0,51.5824,51.7455,51.5738,51.7283,724217.0
2021-06-01 09:50:00,60.28,60.35,60.14,60.24,569053.0,51.7369,51.797,51.6167,51.7025,569053.0
2021-06-01 09:55:00,60.24,60.31,60.11,60.3,289119.0,51.7025,51.7626,51.591,51.754,289119.0
2021-06-01 10:00:00,60.29,60.53,60.29,60.35,556669.0,51.7455,51.9514,51.7455,51.797,556669.0
2021-06-01 10:05:00,60.36,60.51,60.31,60.5,339620.0,51.8055,51.9343,51.7626,51.9257,339620.0
2021-06-01 10:10:00,60.5,60.65,60.48,60.64,742701.0,51.9257,52.0544,51.9085,52.0459,742701.0
2021-06-01 10:15:00,60.64,60.66,60.37,60.49,509057.0,52.0459,52.063,51.8141,51.9171,509057.0
2021-06-01 10:20:00,60.49,60.61,60.3,60.53,401967.0,51.9171,52.0201,51.754,51.9514,401967.0
2021-06-01 10:25:00,60.54,60.57,60.4,60.49,234987.0,51.96,51.9858,51.8399,51.9171,234987.0
2021-06-01 10:30:00,60.49,60.7,60.46,60.65,637712.0,51.9171,52.0974,51.8914,52.0544,637712.0
2021-06-01 10:35:00,60.65,60.67,60.41,60.49,298915.0,52.0544,52.0716,51.8485,51.9171,298915.0
2021-06-01 10:40:00,60.5,60.6,60.48,60.56,230828.0,51.9257,52.0115,51.9085,51.9772,230828.0
2021-06-01 10:45:00,60.57,60.6,60.3,60.32,300626.0,51.9858,52.0115,51.754,51.7712,300626.0
2021-06-01 10:50:00,60.33,60.48,60.3,60.44,497720.0,51.7798,51.9085,51.754,51.8742,497720.0
2021-06-01 10:55:00,60.44,60.46,60.28,60.42,269213.0,51.8742,51.8914,51.7369,51.857,269213.0
2021-06-01 11:00:00,60.41,60.49,60.39,60.44,244966.0,51.8485,51.9171,51.8313,51.8742,244966.0
2021-06-01 11:05:00,60.45,60.54,60.4,60.45,226935.0,51.8828,51.96,51.8399,51.8828,226935.0
2021-06-01 11:10:00,60.45,60.5,60.41,60.48,205240.0,51.8828,51.9257,51.8485,51.9085,205240.0
2021-06-01 11:15:00,60.48,60.5,60.39,60.41,204071.0,51.9085,51.9257,51.8313,51.8485,204071.0
2021-06-01 11:20:00,60.4,60.42,60.27,60.28,189778.0,51.8399,51.857,51.7283,51.7369,189778.0
2021-06-01 11:25:00,60.28,60.32,60.19,60.23,210250.0,51.7369,51.7712,51.6596,51.694,210250.0
2021-06-01 11:30:00,60.23,60.25,60.03,60.07,244468.0,51.694,51.7111,51.5223,51.5566,244468.0
2021-06-01 11:35:00,60.07,60.1,59.96,59.98,205648.0,51.5566,51.5824,51.4622,51.4794,205648.0
2021-06-01 11:40:00,59.98,60.07,59.97,60.04,160752.0,51.4794,51.5566,51.4708,51.5309,160752.0
2021-06-01 11:45:00,60.04,60.05,59.94,60.0,178109.0,51.5309,51.5395,51.4451,51.4966,178109.0
2021-06-01 11:50:00,59.99,60.06,59.97,60.05,179679.0,51.488,51.5481,51.4708,51.5395,179679.0
2021-06-01 11:55:00,60.06,60.09,60.01,60.04,150451.0,51.5481,51.5738,51.5051,51.5309,150451.0
2021-06-01 12:00:00,60.03,60.1,59.99,60.08,134715.0,51.5223,51.5824,51.488,51.5652,134715.0
2021-06-01 12:05:00,60.07,60.1,59.94,59.96,217858.0,51.5566,51.5824,51.4451,51.4622,217858.0
2021-06-01 12:10:00,59.96,60.04,59.94,60.0,195954.0,51.4622,51.5309,51.4451,51.4966,195954.0
2021-06-01 12:15:00,60.0,60.05,59.98,60.0,98511.0,51.4966,51.5395,51.4794,51.4966,98511.0
2021-06-01 12:20:00,60.01,60.07,60.0,60.01,178145.0,51.5051,51.5566,51.4966,51.5051,178145.0
2021-06-01 12:25:00,60.01,60.03,59.93,59.95,88347.0,51.5051,51.5223,51.4365,51.4536,88347.0
2021-06-01 12:30:00,59.94,59.97,59.89,59.96,142100.0,51.4451,51.4708,51.4021,51.4622,142100.0
2021-06-01 12:35:00,59.96,59.98,59.92,59.95,192284.0,51.4622,51.4794,51.4279,51.4536,192284.0
2021-06-01 12:40:00,59.95,60.1,59.94,60.02,1041931.0,51.4536,51.5824,51.4451,51.5137,1041931.0
2021-06-01 12:45:00,60.02,60.03,59.97,59.98,177842.0,51.5137,51.5223,51.4708,51.4794,177842.0
2021-06-01 12:50:00,59.98,60.06,59.97,60.04,104199.0,51.4794,51.5481,51.4708,51.5309,104199.0
2021-06-01 12:55:00,60.04,60.05,59.98,60.02,112333.0,51.5309,51.5395,51.4794,51.5137,112333.0
2021-06-01 13:00:00,60.01,60.02,59.91,59.92,171066.0,51.5051,51.5137,51.4193,51.4279,171066.0
2021-06-01 13:05:00,59.91,59.96,59.87,59.94,172180.0,51.4193,51.4622,51.385,51.4451,172180.0
2021-06-01 13:10:00,59.93,59.98,59.92,59.98,89297.0,51.4365,51.4794,51.4279,51.4794,89297.0
2021-06-01 13:15:00,59.98,60.0,59.93,59.96,119617.0,51.4794,51.4966,51.4365,51.4622,119617.0
2021-06-01 13:20:00,59.96,60.07,59.96,60.07,157733.0,51.4622,51.5566,51.4622,51.5566,157733.0
2021-06-01 13:25:00,60.07,60.09,60.02,60.05,213008.0,51.5566,51.5738,51.5137,51.5395,213008.0
2021-06-01 13:30:00,60.05,60.13,60.03,60.13,108639.0,51.5395,51.6081,51.5223,51.6081,108639.0
2021-06-01 13:35:00,60.12,60.14,60.07,60.08,145512.0,51.5996,51.6167,51.5566,51.5652,145512.0
2021-06-01 13:40:00,60.08,60.08,60.04,60.08,114079.0,51.5652,51.5652,51.5309,51.5652,114079.0
2021-06-01 13:45:00,60.08,60.14,60.05,60.13,103478.0,51.5652,51.6167,51.5395,51.6081,103478.0
2021-06-01 13:50:00,60.13,60.2,60.11,60.19,118709.0,51.6081,51.6682,51.591,51.6596,118709.0
2021-06-01 13:55:00,60.2,60.27,60.18,60.26,113107.0,51.6682,51.7283,51.651,51.7197,113107.0
2021-06-01 14:00:00,60.26,60.32,60.24,60.29,164772.0,51.7197,51.7712,51.7025,51.7455,164772.0
2021-06-01 14:05:00,60.3,60.37,60.29,60.32,195423.0,51.754,51.8141,51.7455,51.7712,195423.0
2021-06-01 14:10:00,60.31,60.37,60.3,60.37,100275.0,51.7626,51.8141,51.754,51.8141,100275.0
2021-06-01 14:15:00,60.37,60.41,60.36,60.39,161857.0,51.8141,51.8485,51.8055,51.8313,161857.0
2021-06-01 14:20:00,60.4,60.46,60.39,60.43,115807.0,51.8399,51.8914,51.8313,51.8656,115807.0
2021-06-01 14:25:00,60.44,60.49,60.42,60.49,134786.0,51.8742,51.9171,51.857,51.9171,134786.0
2021-06-01 14:30:00,60.48,60.5,60.44,60.46,165916.0,51.9085,51.9257,51.8742,51.8914,165916.0
2021-06-01 14:35:00,60.46,60.49,60.41,60.47,187446.0,51.8914,51.9171,51.8485,51.8999,187446.0
2021-06-01 14:40:00,60.47,60.47,60.4,60.42,150082.0,51.8999,51.8999,51.8399,51.857,150082.0
2021-06-01 14:45:00,60.42,60.45,60.39,60.4,118934.0,51.857,51.8828,51.8313,51.8399,118934.0
2021-06-01 14:50:00,60.39,60.4,60.31,60.37,149336.0,51.8313,51.8399,51.7626,51.8141,149336.0
2021-06-01 14:55:00,60.37,60.42,60.36,60.4,141976.0,51.8141,51.857,51.8055,51.8399,141976.0
2021-06-01 15:00:00,60.4,60.42,60.36,60.38,167058.0,51.8399,51.857,51.8055,51.8227,167058.0
2021-06-01 15:05:00,60.38,60.39,60.31,60.32,178760.0,51.8227,51.8313,51.7626,51.7712,178760.0
2021-06-01 15:10:00,60.32,60.36,60.27,60.31,224230.0,51.7712,51.8055,51.7283,51.7626,224230.0
2021-06-01 15:15:00,60.32,60.35,60.28,60.3,130541.0,51.7712,51.797,51.7369,51.754,130541.0
2021-06-01 15:20:00,60.3,60.36,60.28,60.34,169284.0,51.754,51.8055,51.7369,51.7884,169284.0
2021-06-01 15:25:00,60.34,60.35,60.28,60.34,202243.0,51.7884,51.797,51.7369,51.7884,202243.0
2021-06-01 15:30:00,60.34,60.42,60.29,60.41,325960.0,51.7884,51.857,51.7455,51.8485,325960.0
2021-06-01 15:35:00,60.41,60.42,60.35,60.4,194843.0,51.8485,51.857,51.797,51.8399,194843.0
2021-06-01 15:40:00,60.41,60.42,60.36,60.41,315929.0,51.8485,51.857,51.8055,51.8485,315929.0
2021-06-01 15:45:00,60.41,60.5,60.41,60.48,449790.0,51.8485,51.9257,51.8485,51.9085,449790.0
2021-06-01 15:50:00,60.48,60.54,60.45,60.52,663692.0,51.9085,51.96,51.8828,51.9429,663692.0
2021-06-01 15:55:00,60.52,60.52,60.4,60.45,1146644.0,51.9429,51.9429,51.8399,51.8828,1146644.0
2021-06-02 09:30:00,60.73,60.77,60.17,60.26,1079413.0,52.1231,52.1574,51.6425,51.7197,1079413.0
2021-06-02 09:35:00,60.26,60.56,60.19,60.47,470185.0,51.7197,51.9772,51.6596,51.8999,470185.0
2021-06-02 09:40:00,60.46,60.64,60.34,60.6,504528.0,51.8914,52.0459,51.7884,52.0115,504528.0
2021-06-02 09:45:00,60.61,60.8,60.54,60.78,393448.0,52.0201,52.1832,51.96,52.166,393448.0
2021-06-02 09:50:00,60.79,60.79,60.51,60.66,533304.0,52.1746,52.1746,51.9343,52.063,533304.0
2021-06-02 09:55:00,60.66,60.77,60.62,60.73,452537.0,52.063,52.1574,52.0287,52.1231,452537.0
2021-06-02 10:00:00,60.74,60.79,60.7,60.77,306256.0,52.1317,52.1746,52.0974,52.1574,306256.0
2021-06-02 10:05:00,60.78,60.94,60.76,60.93,690979.0,52.166,52.3033,52.1488,52.2948,690979.0
2021-06-02 10:10:00,60.92,60.98,60.83,60.84,384204.0,52.2862,52.3377,52.2089,52.2175,384204.0
2021-06-02 10:15:00,60.84,60.99,60.75,60.98,334839.0,52.2175,52.3463,52.1403,52.3377,334839.0
2021-06-02 10:20:00,60.98,61.06,60.79,60.82,553893.0,52.3377,52.4063,52.1746,52.2003,553893.0
2021-06-02 10:25:00,60.82,60.94,60.79,60.91,232096.0,52.2003,52.3033,52.1746,52.2776,232096.0
2021-06-02 10:30:00,60.92,61.02,60.85,60.87,273064.0,52.2862,52.372,52.2261,52.2433,273064.0
2021-06-02 10:35:00,60.88,60.92,60.8,60.9,253420.0,52.2518,52.2862,52.1832,52.269,253420.0
2021-06-02 10:40:00,60.9,60.99,60.84,60.96,226568.0,52.269,52.3463,52.2175,52.3205,226568.0
2021-06-02 10:45:00,60.96,60.98,60.72,60.77,218086.0,52.3205,52.3377,52.1145,52.1574,218086.0
2021-06-02 10:50:00,60.77,60.9,60.75,60.89,194271.0,52.1574,52.269,52.1403,52.2604,194271.0
2021-06-02 10:55:00,60.88,60.93,60.78,60.78,154578.0,52.2518,52.2948,52.166,52.166,154578.0
2021-06-02 11:00:00,60.79,60.83,60.66,60.77,250858.0,52.1746,52.2089,52.063,52.1574,250858.0
2021-06-02 11:05:00,60.77,60.82,60.76,60.78,128581.0,52.1574,52.2003,52.1488,52.166,128581.0
2021-06-02 11:10:00,60.78,60.84,60.77,60.8,194901.0,52.166,52.2175,52.1574,52.1832,194901.0
2021-06-02 11:15:00,60.8,60.9,60.8,60.89,165226.0,52.1832,52.269,52.1832,52.2604,165226.0
2021-06-02 11:20:00,60.89,60.96,60.86,60.95,109000.0,52.2604,52.3205,52.2347,52.3119,109000.0
2021-06-02 11:25:00,60.94,60.95,60.86,60.93,155387.0,52.3033,52.3119,52.2347,52.2948,155387.0
2021-06-02 11:30:00,60.94,61.02,60.91,61.01,269869.0,52.3033,52.372,52.2776,52.3634,269869.0
2021-06-02 11:35:00,61.01,61.02,60.94,60.95,199126.0,52.3634,52.372,52.3033,52.3119,199126.0
2021-06-02 11:40:00,60.96,61.0,60.92,61.0,133020.0,52.3205,52.3548,52.2862,52.3548,133020.0
2021-06-02 11:45:00,61.0,61.03,60.96,61.03,134966.0,52.3548,52.3806,52.3205,52.3806,134966.0
2021-06-02 11:50:00,61.03,61.09,60.98,61.07,158908.0,52.3806,52.4321,52.3377,52.4149,158908.0
2021-06-02 11:55:00,61.07,61.13,61.07,61.13,94998.0,52.4149,52.4664,52.4149,52.4664,94998.0
2021-06-02 12:00:00,61.13,61.14,61.06,61.06,145641.0,52.4664,52.475,52.4063,52.4063,145641.0
2021-06-02 12:05:00,61.06,61.11,61.04,61.1,200800.0,52.4063,52.4492,52.3892,52.4407,200800.0
2021-06-02 12:10:00,61.1,61.15,61.08,61.15,135266.0,52.4407,52.4836,52.4235,52.4836,135266.0
2021-06-02 12:15:00,61.15,61.26,61.14,61.24,302239.0,52.4836,52.578,52.475,52.5608,302239.0
2021-06-02 12:20:00,61.24,61.31,61.24,61.26,232752.0,52.5608,52.6209,52.5608,52.578,232752.0
2021-06-02 12:25:00,61.26,61.3,61.21,61.22,202556.0,52.578,52.6123,52.5351,52.5437,202556.0
2021-06-02 12:30:00,61.22,61.26,61.13,61.19,248953.0,52.5437,52.578,52.4664,52.5179,248953.0
2021-06-02 12:35:00,61.18,61.2,61.09,61.12,141774.0,52.5093,52.5265,52.4321,52.4578,141774.0
2021-06-02 12:40:00,61.12,61.14,61.02,61.07,128005.0,52.4578,52.475,52.372,52.4149,128005.0
2021-06-02 12:45:00,61.07,61.1,61.04,61.05,115028.0,52.4149,52.4407,52.3892,52.3977,115028.0
2021-06-02 12:50:00,61.06,61.13,61.05,61.06,157252.0,52.4063,52.4664,52.3977,52.4063,157252.0
2021-06-02 12:55:00,61.05,61.09,61.02,61.07,91863.0,52.3977,52.4321,52.372,52.4149,91863.0
2021-06-02 13:00:00,61.06,61.12,61.05,61.12,108346.0,52.4063,52.4578,52.3977,52.4578,108346.0
2021-06-02 13:05:00,61.12,61.18,61.1,61.17,146348.0,52.4578,52.5093,52.4407,52.5007,146348.0
2021-06-02 13:10:00,61.17,61.18,61.04,61.05,116664.0,52.5007,52.5093,52.3892,52.3977,116664.0
2021-06-02 13:15:00,61.06,61.11,61.03,61.1,157495.0,52.4063,52.4492,52.3806,52.4407,157495.0
2021-06-02 13:20:00,61.09,61.1,61.0,61.02,192712.0,52.4321,52.4407,52.3548,52.372,192712.0
2021-06-02 13:25:00,61.02,61.1,61.01,61.05,209014.0,52.372,52.4407,52.3634,52.3977,209014.0
2021-06-02 13:30:00,61.06,61.07,60.92,60.92,190502.0,52.4063,52.4149,52.2862,52.2862,190502.0
2021-06-02 13:35:00,60.92,61.0,60.9,60.97,115011.0,52.2862,52.3548,52.269,52.3291,115011.0
2021-06-02 13:40:00,60.96,60.99,60.93,60.95,81272.0,52.3205,52.3463,52.2948,52.3119,81272.0
2021-06-02 13:45:00,60.95,60.95,60.79,60.81,203768.0,52.3119,52.3119,52.1746,52.1918,203768.0
2021-06-02 13:50:00,60.81,60.87,60.8,60.83,103031.0,52.1918,52.2433,52.1832,52.2089,103031.0
2021-06-02 13:55:00,60.83,60.88,60.82,60.88,75986.0,52.2089,52.2518,52.2003,52.2518,75986.0
2021-06-02 14:00:00,60.87,60.98,60.87,60.96,113813.0,52.2433,52.3377,52.2433,52.3205,113813.0
2021-06-02 14:05:00,60.96,60.96,60.84,60.84,127882.0,52.3205,52.3205,52.2175,52.2175,127882.0
2021-06-02 14:10:00,60.84,60.91,60.83,60.87,187279.0,52.2175,52.2776,52.2089,52.2433,187279.0
2021-06-02 14:15:00,60.86,60.94,60.85,60.89,141286.0,52.2347,52.3033,52.2261,52.2604,141286.0
2021-06-02 14:20:00,60.89,60.99,60.87,60.99,90041.0,52.2604,52.3463,52.2433,52.3463,90041.0
2021-06-02 14:25:00,60.99,61.02,60.97,61.0,140177.0,52.3463,52.372,52.3291,52.3548,140177.0
2021-06-02 14:30:00,61.0,61.04,60.95,61.02,101774.0,52.3548,52.3892,52.3119,52.372,101774.0
2021-06-02 14:35:00,61.02,61.1,61.01,61.09,116520.0,52.372,52.4407,52.3634,52.4321,116520.0
2021-06-02 14:40:00,61.08,61.1,61.03,61.09,174976.0,52.4235,52.4407,52.3806,52.4321,174976.0
2021-06-02 14:45:00,61.09,61.15,61.09,61.13,82469.0,52.4321,52.4836,52.4321,52.4664,82469.0
2021-06-02 14:50:00,61.13,61.17,61.11,61.16,91171.0,52.4664,52.5007,52.4492,52.4922,91171.0
2021-06-02 14:55:00,61.15,61.18,61.13,61.18,170263.0,52.4836,52.5093,52.4664,52.5093,170263.0
2021-06-02 15:00:00,61.18,61.18,61.11,61.15,138045.0,52.5093,52.5093,52.4492,52.4836,138045.0
2021-06-02 15:05:00,61.16,61.19,61.15,61.16,127392.0,52.4922,52.5179,52.4836,52.4922,127392.0
2021-06-02 15:10:00,61.15,61.21,61.13,61.21,153149.0,52.4836,52.5351,52.4664,52.5351,153149.0
2021-06-02 15:15:00,61.2,61.2,61.14,61.15,100597.0,52.5265,52.5265,52.475,52.4836,100597.0
2021-06-02 15:20:00,61.15,61.15,61.07,61.09,166410.0,52.4836,52.4836,52.4149,52.4321,166410.0
2021-06-02 15:25:00,61.09,61.13,61.06,61.11,113739.0,52.4321,52.4664,52.4063,52.4492,113739.0
2021-06-02 15:30:00,61.11,61.12,61.0,61.02,209050.0,52.4492,52.4578,52.3548,52.372,209050.0
2021-06-02 15:35:00,61.02,61.12,61.01,61.04,329845.0,52.372,52.4578,52.3634,52.3892,329845.0
2021-06-02 15:40:00,61.04,61.04,60.94,60.99,297537.0,52.3892,52.3892,52.3033,52.3463,297537.0
2021-06-02 15:45:00,60.99,61.0,60.88,60.92,397461.0,52.3463,52.3548,52.2518,52.2862,397461.0
2021-06-02 15:50:00,60.92,60.99,60.89,60.96,479423.0,52.2862,52.3463,52.2604,52.3205,479423.0
2021-06-02 15:55:00,60.96,61.01,60.91,60.95,1064484.0,52.3205,52.3634,52.2776,52.3119,1064484.0
2021-06-03 09:30:00,60.55,60.74,60.35,60.59,788642.0,51.9686,52.1317,51.797,52.0029,788642.0
2021-06-03 09:35:00,60.6,60.77,60.54,60.77,378585.0,52.0115,52.1574,51.96,52.1574,378585.0
2021-06-03 09:40:00,60.78,61.08,60.7,60.74,598553.0,52.166,52.4235,52.0974,52.1317,598553.0
2021-06-03 09:45:00,60.75,60.99,60.66,60.9,309174.0,52.1403,52.3463,52.063,52.269,309174.0
2021-06-03 09:50:00,60.9,61.02,60.73,61.01,320989.0,52.269,52.372,52.1231,52.3634,320989.0
2021-06-03 09:55:00,61.02,61.17,61.0,61.13,304020.0,52.372,52.5007,52.3548,52.4664,304020.0
2021-06-03 10:00:00,61.13,61.28,61.05,61.26,365916.0,52.4664,52.5952,52.3977,52.578,365916.0
2021-06-03 10:05:00,61.26,61.41,61.24,61.32,340110.0,52.578,52.7067,52.5608,52.6295,340110.0
2021-06-03 10:10:00,61.33,61.36,61.16,61.18,223451.0,52.6381,52.6638,52.4922,52.5093,223451.0
2021-06-03 10:15:00,61.19,61.21,61.09,61.11,180430.0,52.5179,52.5351,52.4321,52.4492,180430.0
2021-06-03 10:20:00,61.11,61.22,61.09,61.21,229912.0,52.4492,52.5437,52.4321,52.5351,229912.0
2021-06-03 10:25:00,61.22,61.24,61.06,61.09,244946.0,52.5437,52.5608,52.4063,52.4321,244946.0
2021-06-03 10:30:00,61.08,61.27,61.05,61.13,257959.0,52.4235,52.5866,52.3977,52.4664,257959.0
2021-06-03 10:35:00,61.14,61.23,61.1,61.12,191506.0,52.475,52.5522,52.4407,52.4578,191506.0
2021-06-03 10:40:00,61.13,61.17,61.05,61.16,262544.0,52.4664,52.5007,52.3977,52.4922,262544.0
2021-06-03 10:45:00,61.16,61.26,61.16,61.22,163901.0,52.4922,52.578,52.4922,52.5437,163901.0
2021-06-03 10:50:00,61.22,61.24,61.1,61.13,170612.0,52.5437,52.5608,52.4407,52.4664,170612.0
2021-06-03 10:55:00,61.14,61.17,61.03,61.06,158250.0,52.475,52.5007,52.3806,52.4063,158250.0
2021-06-03 11:00:00,61.06,61.07,60.97,61.02,168557.0,52.4063,52.4149,52.3291,52.372,168557.0
2021-06-03 11:05:00,61.01,61.05,60.95,61.04,137559.0,52.3634,52.3977,52.3119,52.3892,137559.0
2021-06-03 11:10:00,61.05,61.06,60.99,60.99,90339.0,52.3977,52.4063,52.3463,52.3463,90339.0
2021-06-03 11:15:00,61.0,61.07,60.99,61.04,168531.0,52.3548,52.4149,52.3463,52.3892,168531.0
2021-06-03 11:20:00,61.04,61.09,61.0,61.08,129889.0,52.3892,52.4321,52.3548,52.4235,129889.0
2021-06-03 11:25:00,61.08,61.09,60.9,60.94,234456.0,52.4235,52.4321,52.269,52.3033,234456.0
2021-06-03 11:30:00,60.95,60.96,60.75,60.76,178689.0,52.3119,52.3205,52.1403,52.1488,178689.0
2021-06-03 11:35:00,60.76,60.85,60.74,60.84,129704.0,52.1488,52.2261,52.1317,52.2175,129704.0
2021-06-03 11:40:00,60.85,60.96,60.84,60.96,85737.0,52.2261,52.3205,52.2175,52.3205,85737.0
2021-06-03 11:45:00,60.95,60.99,60.93,60.98,97977.0,52.3119,52.3463,52.2948,52.3377,97977.0
2021-06-03 11:50:00,60.98,61.01,60.95,60.97,129898.0,52.3377,52.3634,52.3119,52.3291,129898.0
2021-06-03 11:55:00,60.98,61.04,60.97,61.03,114643.0,52.3377,52.3892,52.3291,52.3806,114643.0
2021-06-03 12:00:00,61.04,61.12,61.03,61.05,129326.0,52.3892,52.4578,52.3806,52.3977,129326.0
2021-06-03 12:05:00,61.05,61.14,61.05,61.12,118918.0,52.3977,52.475,52.3977,52.4578,118918.0
2021-06-03 12:10:00,61.12,61.18,61.1,61.16,88932.0,52.4578,52.5093,52.4407,52.4922,88932.0
2021-06-03 12:15:00,61.16,61.16,61.11,61.12,130925.0,52.4922,52.4922,52.4492,52.4578,130925.0
2021-06-03 12:20:00,61.12,61.13,61.06,61.08,105764.0,52.4578,52.4664,52.4063,52.4235,105764.0
2021-06-03 12:25:00,61.08,61.12,61.08,61.1,81919.0,52.4235,52.4578,52.4235,52.4407,81919.0
2021-06-03 12:30:00,61.1,61.12,61.01,61.05,132709.0,52.4407,52.4578,52.3634,52.3977,132709.0
2021-06-03 12:35:00,61.05,61.11,61.04,61.09,69895.0,52.3977,52.4492,52.3892,52.4321,69895.0
2021-06-03 12:40:00,61.1,61.12,61.07,61.1,85511.0,52.4407,52.4578,52.4149,52.4407,85511.0
2021-06-03 12:45:00,61.1,61.1,61.02,61.02,94207.0,52.4407,52.4407,52.372,52.372,94207.0
2021-06-03 12:50:00,61.02,61.05,61.0,61.05,87125.0,52.372,52.3977,52.3548,52.3977,87125.0
2021-06-03 12:55:00,61.05,61.06,61.01,61.04,52879.0,52.3977,52.4063,52.3634,52.3892,52879.0
2021-06-03 13:00:00,61.03,61.07,61.0,61.06,70559.0,52.3806,52.4149,52.3548,52.4063,70559.0
2021-06-03 13:05:00,61.06,61.07,60.96,61.04,162449.0,52.4063,52.4149,52.3205,52.3892,162449.0
2021-06-03 13:10:00,61.05,61.12,61.03,61.08,91324.0,52.3977,52.4578,52.3806,52.4235,91324.0
2021-06-03 13:15:00,61.08,61.13,61.07,61.13,76567.0,52.4235,52.4664,52.4149,52.4664,76567.0
2021-06-03 13:20:00,61.14,61.2,61.1,61.19,90390.0,52.475,52.5265,52.4407,52.5179,90390.0
2021-06-03 13:25:00,61.2,61.23,61.18,61.21,93300.0,52.5265,52.5522,52.5093,52.5351,93300.0
2021-06-03 13:30:00,61.21,61.23,61.17,61.23,106451.0,52.5351,52.5522,52.5007,52.5522,106451.0
2021-06-03 13:35:00,61.23,61.25,61.18,61.23,77814.0,52.5522,52.5694,52.5093,52.5522,77814.0
2021-06-03 13:40:00,61.23,61.27,61.2,61.23,138499.0,52.5522,52.5866,52.5265,52.5522,138499.0
2021-06-03 13:45:00,61.23,61.26,61.2,61.21,135469.0,52.5522,52.578,52.5265,52.5351,135469.0
2021-06-03 13:50:00,61.21,61.24,61.19,61.23,84674.0,52.5351,52.5608,52.5179,52.5522,84674.0
2021-06-03 13:55:00,61.24,61.26,61.2,61.21,125440.0,52.5608,52.578,52.5265,52.5351,125440.0
2021-06-03 14:00:00,61.21,61.22,61.14,61.2,75949.0,52.5351,52.5437,52.475,52.5265,75949.0
2021-06-03 14:05:00,61.2,61.26,61.19,61.26,117210.0,52.5265,52.578,52.5179,52.578,117210.0
2021-06-03 14:10:00,61.25,61.34,61.25,61.3,270904.0,52.5694,52.6466,52.5694,52.6123,270904.0
2021-06-03 14:15:00,61.3,61.31,61.23,61.28,99415.0,52.6123,52.6209,52.5522,52.5952,99415.0
2021-06-03 14:20:00,61.28,61.29,61.24,61.26,87408.0,52.5952,52.6037,52.5608,52.578,87408.0
2021-06-03 14:25:00,61.26,61.29,61.24,61.25,90073.0,52.578,52.6037,52.5608,52.5694,90073.0
2021-06-03 14:30:00,61.24,61.27,61.22,61.22,81681.0,52.5608,52.5866,52.5437,52.5437,81681.0
2021-06-03 14:35:00,61.22,61.23,61.12,61.16,120354.0,52.5437,52.5522,52.4578,52.4922,120354.0
2021-06-03 14:40:00,61.16,61.17,61.1,61.17,92968.0,52.4922,52.5007,52.4407,52.5007,92968.0
2021-06-03 14:45:00,61.17,61.22,61.12,61.21,168271.0,52.5007,52.5437,52.4578,52.5351,168271.0
2021-06-03 14:50:00,61.21,61.22,61.12,61.17,237805.0,52.5351,52.5437,52.4578,52.5007,237805.0
2021-06-03 14:55:00,61.17,61.2,61.15,61.15,107308.0,52.5007,52.5265,52.4836,52.4836,107308.0
2021-06-03 15:00:00,61.16,61.17,61.1,61.1,167571.0,52.4922,52.5007,52.4407,52.4407,167571.0
2021-06-03 15:05:00,61.1,61.17,61.09,61.17,114240.0,52.4407,52.5007,52.4321,52.5007,114240.0
2021-06-03 15:10:00,61.16,61.17,61.12,61.13,153270.0,52.4922,52.5007,52.4578,52.4664,153270.0
2021-06-03 15:15:00,61.13,61.21,61.12,61.18,101007.0,52.4664,52.5351,52.4578,52.5093,101007.0
2021-06-03 15:20:00,61.18,61.2,61.12,61.13,250002.0,52.5093,52.5265,52.4578,52.4664,250002.0
2021-06-03 15:25:00,61.14,61.14,61.03,61.09,414036.0,52.475,52.475,52.3806,52.4321,414036.0
2021-06-03 15:30:00,61.09,61.13,61.07,61.09,222782.0,52.4321,52.4664,52.4149,52.4321,222782.0
2021-06-03 15:35:00,61.08,61.13,61.07,61.1,156397.0,52.4235,52.4664,52.4149,52.4407,156397.0
2021-06-03 15:40:00,61.1,61.18,61.08,61.18,242645.0,52.4407,52.5093,52.4235,52.5093,242645.0
2021-06-03 15:45:00,61.18,61.22,61.14,61.16,377600.0,52.5093,52.5437,52.475,52.4922,377600.0
2021-06-03 15:50:00,61.16,61.21,61.07,61.08,446298.0,52.4922,52.5351,52.4149,52.4235,446298.0
2021-06-03 15:55:00,61.08,61.19,61.03,61.18,1340952.0,52.4235,52.5179,52.3806,52.5093,1340952.0
2021-06-04 09:30:00,61.44,61.7,61.2,61.48,1084683.0,52.7325,52.9556,52.5265,52.7668,1084683.0
2021-06-04 09:35:00,61.49,61.58,61.2,61.4,578154.0,52.7754,52.8526,52.5265,52.6981,578154.0
2021-06-04 09:40:00,61.41,61.48,61.22,61.35,425033.0,52.7067,52.7668,52.5437,52.6552,425033.0
2021-06-04 09:45:00,61.36,61.47,61.18,61.25,432305.0,52.6638,52.7582,52.5093,52.5694,432305.0
2021-06-04 09:50:00,61.26,61.27,61.13,61.13,303216.0,52.578,52.5866,52.4664,52.4664,303216.0
2021-06-04 09:55:00,61.14,61.17,61.04,61.09,298147.0,52.475,52.5007,52.3892,52.4321,298147.0
2021-06-04 10:00:00,61.09,61.09,60.82,60.84,342807.0,52.4321,52.4321,52.2003,52.2175,342807.0
2021-06-04 10:05:00,60.83,60.95,60.82,60.92,179164.0,52.2089,52.3119,52.2003,52.2862,179164.0
2021-06-04 10:10:00,60.91,60.98,60.79,60.81,419021.0,52.2776,52.3377,52.1746,52.1918,419021.0
2021-06-04 10:15:00,60.81,60.95,60.77,60.93,310498.0,52.1918,52.3119,52.1574,52.2948,310498.0
2021-06-04 10:20:00,60.93,61.07,60.92,61.05,179285.0,52.2948,52.4149,52.2862,52.3977,179285.0
2021-06-04 10:25:00,61.05,61.14,61.02,61.13,228041.0,52.3977,52.475,52.372,52.4664,228041.0
2021-06-04 10:30:00,61.13,61.27,61.13,61.26,336057.0,52.4664,52.5866,52.4664,52.578,336057.0
2021-06-04 10:35:00,61.26,61.28,61.18,61.2,189351.0,52.578,52.5952,52.5093,52.5265,189351.0
2021-06-04 10:40:00,61.2,61.22,61.05,61.07,281590.0,52.5265,52.5437,52.3977,52.4149,281590.0
2021-06-04 10:45:00,61.06,61.29,61.03,61.26,295900.0,52.4063,52.6037,52.3806,52.578,295900.0
2021-06-04 10:50:00,61.25,61.28,61.15,61.16,197003.0,52.5694,52.5952,52.4836,52.4922,197003.0
2021-06-04 10:55:00,61.16,61.25,61.15,61.16,219116.0,52.4922,52.5694,52.4836,52.4922,219116.0
2021-06-04 11:00:00,61.15,61.21,61.07,61.09,155855.0,52.4836,52.5351,52.4149,52.4321,155855.0
2021-06-04 11:05:00,61.08,61.15,61.07,61.12,86282.0,52.4235,52.4836,52.4149,52.4578,86282.0
2021-06-04 11:10:00,61.13,61.19,61.08,61.11,83932.0,52.4664,52.5179,52.4235,52.4492,83932.0
2021-06-04 11:15:00,61.1,61.17,61.08,61.13,145041.0,52.4407,52.5007,52.4235,52.4664,145041.0
2021-06-04 11:20:00,61.12,61.17,61.11,61.14,115665.0,52.4578,52.5007,52.4492,52.475,115665.0
2021-06-04 11:25:00,61.13,61.17,61.05,61.09,139806.0,52.4664,52.5007,52.3977,52.4321,139806.0
2021-06-04 11:30:00,61.09,61.16,61.05,61.05,138911.0,52.4321,52.4922,52.3977,52.3977,138911.0
2021-06-04 11:35:00,61.05,61.11,61.03,61.1,137368.0,52.3977,52.4492,52.3806,52.4407,137368.0
2021-06-04 11:40:00,61.1,61.13,61.03,61.12,118090.0,52.4407,52.4664,52.3806,52.4578,118090.0
2021-06-04 11:45:00,61.13,61.15,61.09,61.12,103170.0,52.4664,52.4836,52.4321,52.4578,103170.0
2021-06-04 11:50:00,61.11,61.13,61.09,61.12,101628.0,52.4492,52.4664,52.4321,52.4578,101628.0
2021-06-04 11:55:00,61.12,61.17,61.11,61.16,140790.0,52.4578,52.5007,52.4492,52.4922,140790.0
2021-06-04 12:00:00,61.15,61.22,61.14,61.2,145736.0,52.4836,52.5437,52.475,52.5265,145736.0
2021-06-04 12:05:00,61.2,61.27,61.19,61.27,168972.0,52.5265,52.5866,52.5179,52.5866,168972.0
2021-06-04 12:10:00,61.26,61.33,61.25,61.27,175666.0,52.578,52.6381,52.5694,52.5866,175666.0
2021-06-04 12:15:00,61.27,61.34,61.26,61.31,105738.0,52.5866,52.6466,52.578,52.6209,105738.0
2021-06-04 12:20:00,61.31,61.31,61.26,61.3,75100.0,52.6209,52.6209,52.578,52.6123,75100.0
2021-06-04 12:25:00,61.3,61.32,61.28,61.31,55403.0,52.6123,52.6295,52.5952,52.6209,55403.0
2021-06-04 12:30:00,61.31,61.32,61.27,61.29,69149.0,52.6209,52.6295,52.5866,52.6037,69149.0
2021-06-04 12:35:00,61.29,61.3,61.25,61.3,93267.0,52.6037,52.6123,52.5694,52.6123,93267.0
2021-06-04 12:40:00,61.29,61.36,61.28,61.36,132353.0,52.6037,52.6638,52.5952,52.6638,132353.0
2021-06-04 12:45:00,61.37,61.38,61.35,61.38,76329.0,52.6724,52.681,52.6552,52.681,76329.0
2021-06-04 12:50:00,61.38,61.45,61.37,61.44,168525.0,52.681,52.7411,52.6724,52.7325,168525.0
2021-06-04 12:55:00,61.44,61.46,61.42,61.45,76089.0,52.7325,52.7496,52.7153,52.7411,76089.0
2021-06-04 13:00:00,61.46,61.49,61.44,61.48,110704.0,52.7496,52.7754,52.7325,52.7668,110704.0
2021-06-04 13:05:00,61.49,61.5,61.44,61.47,136030.0,52.7754,52.784,52.7325,52.7582,136030.0
2021-06-04 13:10:00,61.47,61.48,61.44,61.44,69157.0,52.7582,52.7668,52.7325,52.7325,69157.0
2021-06-04 13:15:00,61.45,61.45,61.39,61.41,89700.0,52.7411,52.7411,52.6896,52.7067,89700.0
2021-06-04 13:20:00,61.41,61.43,61.39,61.4,92798.0,52.7067,52.7239,52.6896,52.6981,92798.0
2021-06-04 13:25:00,61.4,61.42,61.38,61.41,211943.0,52.6981,52.7153,52.681,52.7067,211943.0
2021-06-04 13:30:00,61.41,61.43,61.39,61.41,87381.0,52.7067,52.7239,52.6896,52.7067,87381.0
2021-06-04 13:35:00,61.41,61.43,61.37,61.4,139447.0,52.7067,52.7239,52.6724,52.6981,139447.0
2021-06-04 13:40:00,61.4,61.43,61.39,61.39,100067.0,52.6981,52.7239,52.6896,52.6896,100067.0
2021-06-04 13:45:00,61.39,61.4,61.31,61.32,137608.0,52.6896,52.6981,52.6209,52.6295,137608.0
2021-06-04 13:50:00,61.32,61.37,61.3,61.36,123762.0,52.6295,52.6724,52.6123,52.6638,123762.0
2021-06-04 13:55:00,61.36,61.37,61.32,61.34,136495.0,52.6638,52.6724,52.6295,52.6466,136495.0
2021-06-04 14:00:00,61.34,61.35,61.23,61.27,89947.0,52.6466,52.6552,52.5522,52.5866,89947.0
2021-06-04 14:05:00,61.26,61.33,61.25,61.29,270704.0,52.578,52.6381,52.5694,52.6037,270704.0
2021-06-04 14:10:00,61.29,61.34,61.29,61.32,66107.0,52.6037,52.6466,52.6037,52.6295,66107.0
2021-06-04 14:15:00,61.32,61.32,61.28,61.3,170347.0,52.6295,52.6295,52.5952,52.6123,170347.0
2021-06-04 14:20:00,61.31,61.37,61.29,61.35,141929.0,52.6209,52.6724,52.6037,52.6552,141929.0
2021-06-04 14:25:00,61.36,61.42,61.33,61.42,114073.0,52.6638,52.7153,52.6381,52.7153,114073.0
2021-06-04 14:30:00,61.41,61.43,61.37,61.41,75903.0,52.7067,52.7239,52.6724,52.7067,75903.0
2021-06-04 14:35:00,61.41,61.46,61.4,61.44,99486.0,52.7067,52.7496,52.6981,52.7325,99486.0
2021-06-04 14:40:00,61.44,61.47,61.42,61.46,55724.0,52.7325,52.7582,52.7153,52.7496,55724.0
2021-06-04 14:45:00,61.46,61.5,61.45,61.49,101220.0,52.7496,52.784,52.7411,52.7754,101220.0
2021-06-04 14:50:00,61.49,61.5,61.43,61.44,114669.0,52.7754,52.784,52.7239,52.7325,114669.0
2021-06-04 14:55:00,61.44,61.47,61.4,61.46,127236.0,52.7325,52.7582,52.6981,52.7496,127236.0
2021-06-04 15:00:00,61.46,61.48,61.43,61.47,260653.0,52.7496,52.7668,52.7239,52.7582,260653.0
2021-06-04 15:05:00,61.47,61.47,61.39,61.42,135673.0,52.7582,52.7582,52.6896,52.7153,135673.0
2021-06-04 15:10:00,61.42,61.45,61.4,61.41,137054.0,52.7153,52.7411,52.6981,52.7067,137054.0
2021-06-04 15:15:00,61.41,61.47,61.37,61.47,206932.0,52.7067,52.7582,52.6724,52.7582,206932.0
2021-06-04 15:20:00,61.47,61.49,61.41,61.45,121005.0,52.7582,52.7754,52.7067,52.7411,121005.0
2021-06-04 15:25:00,61.45,61.47,61.43,61.46,190606.0,52.7411,52.7582,52.7239,52.7496,190606.0
2021-06-04 15:30:00,61.46,61.47,61.4,61.42,231400.0,52.7496,52.7582,52.6981,52.7153,231400.0
2021-06-04 15:35:00,61.42,61.46,61.41,61.44,181014.0,52.7153,52.7496,52.7067,52.7325,181014.0
2021-06-04 15:40:00,61.44,61.48,61.43,61.46,209089.0,52.7325,52.7668,52.7239,52.7496,209089.0
2021-06-04 15:45:00,61.47,61.5,61.45,61.48,255529.0,52.7582,52.784,52.7411,52.7668,255529.0
2021-06-04 15:50:00,61.48,61.5,61.38,61.41,566467.0,52.7668,52.784,52.681,52.7067,566467.0
2021-06-04 15:55:00,61.4,61.46,61.33,61.45,1637196.0,52.6981,52.7496,52.6381,52.7411,1637196.0
2021-06-07 09:30:00,61.33,61.73,61.32,61.58,844913.0,52.6381,52.9814,52.6295,52.8526,844913.0
2021-06-07 09:35:00,61.57,61.57,61.34,61.52,387903.0,52.8441,52.8441,52.6466,52.8011,387903.0
2021-06-07 09:40:00,61.52,61.62,61.36,61.39,290149.0,52.8011,52.887,52.6638,52.6896,290149.0
2021-06-07 09:45:00,61.4,61.44,61.26,61.39,397671.0,52.6981,52.7325,52.578,52.6896,397671.0
2021-06-07 09:50:00,61.39,61.39,61.22,61.32,342640.0,52.6896,52.6896,52.5437,52.6295,342640.0
2021-06-07 09:55:00,61.32,61.41,61.27,61.32,231591.0,52.6295,52.7067,52.5866,52.6295,231591.0
2021-06-07 10:00:00,61.31,61.33,61.14,61.18,454574.0,52.6209,52.6381,52.475,52.5093,454574.0
2021-06-07 10:05:00,61.17,61.28,61.17,61.25,177522.0,52.5007,52.5952,52.5007,52.5694,177522.0
2021-06-07 10:10:00,61.24,61.28,61.14,61.19,300000.0,52.5608,52.5952,52.475,52.5179,300000.0
2021-06-07 10:15:00,61.18,61.19,61.04,61.15,308330.0,52.5093,52.5179,52.3892,52.4836,308330.0
2021-06-07 10:20:00,61.16,61.2,61.07,61.08,155705.0,52.4922,52.5265,52.4149,52.4235,155705.0
2021-06-07 10:25:00,61.08,61.19,61.03,61.11,166514.0,52.4235,52.5179,52.3806,52.4492,166514.0
2021-06-07 10:30:00,61.13,61.15,61.07,61.09,109755.0,52.4664,52.4836,52.4149,52.4321,109755.0
2021-06-07 10:35:00,61.08,61.16,61.07,61.09,156410.0,52.4235,52.4922,52.4149,52.4321,156410.0
2021-06-07 10:40:00,61.09,61.17,61.08,61.16,151198.0,52.4321,52.5007,52.4235,52.4922,151198.0
2021-06-07 10:45:00,61.17,61.18,61.05,61.07,177482.0,52.5007,52.5093,52.3977,52.4149,177482.0
2021-06-07 10:50:00,61.07,61.15,61.05,61.08,182471.0,52.4149,52.4836,52.3977,52.4235,182471.0
2021-06-07 10:55:00,61.07,61.15,61.07,61.15,171842.0,52.4149,52.4836,52.4149,52.4836,171842.0
2021-06-07 11:00:00,61.15,61.2,61.08,61.11,211574.0,52.4836,52.5265,52.4235,52.4492,211574.0
2021-06-07 11:05:00,61.1,61.18,61.1,61.13,128472.0,52.4407,52.5093,52.4407,52.4664,128472.0
2021-06-07 11:10:00,61.13,61.14,61.07,61.12,105078.0,52.4664,52.475,52.4149,52.4578,105078.0
2021-06-07 11:15:00,61.12,61.18,61.1,61.12,111881.0,52.4578,52.5093,52.4407,52.4578,111881.0
2021-06-07 11:20:00,61.12,61.13,61.06,61.11,217893.0,52.4578,52.4664,52.4063,52.4492,217893.0
2021-06-07 11:25:00,61.1,61.11,61.03,61.07,156164.0,52.4407,52.4492,52.3806,52.4149,156164.0
2021-06-07 11:30:00,61.08,61.1,61.04,61.09,106853.0,52.4235,52.4407,52.3892,52.4321,106853.0
2021-06-07 11:35:00,61.09,61.1,61.04,61.09,132879.0,52.4321,52.4407,52.3892,52.4321,132879.0
2021-06-07 11:40:00,61.09,61.13,61.07,61.13,88679.0,52.4321,52.4664,52.4149,52.4664,88679.0
2021-06-07 11:45:00,61.12,61.14,61.05,61.06,104317.0,52.4578,52.475,52.3977,52.4063,104317.0
2021-06-07 11:50:00,61.07,61.08,61.04,61.07,160191.0,52.4149,52.4235,52.3892,52.4149,160191.0
2021-06-07 11:55:00,61.07,61.12,61.06,61.12,102166.0,52.4149,52.4578,52.4063,52.4578,102166.0
2021-06-07 12:00:00,61.12,61.14,61.08,61.13,133119.0,52.4578,52.475,52.4235,52.4664,133119.0
2021-06-07 12:05:00,61.13,61.17,61.11,61.13,78462.0,52.4664,52.5007,52.4492,52.4664,78462.0
2021-06-07 12:10:00,61.13,61.16,61.12,61.15,75830.0,52.4664,52.4922,52.4578,52.4836,75830.0
2021-06-07 12:15:00,61.15,61.17,61.12,61.16,76971.0,52.4836,52.5007,52.4578,52.4922,76971.0
2021-06-07 12:20:00,61.16,61.18,61.14,61.15,89409.0,52.4922,52.5093,52.475,52.4836,89409.0
2021-06-07 12:25:00,61.14,61.14,61.1,61.12,91093.0,52.475,52.475,52.4407,52.4578,91093.0
2021-06-07 12:30:00,61.12,61.13,61.06,61.07,78100.0,52.4578,52.4664,52.4063,52.4149,78100.0
2021-06-07 12:35:00,61.07,61.12,61.07,61.1,66259.0,52.4149,52.4578,52.4149,52.4407,66259.0
2021-06-07 12:40:00,61.1,61.12,61.09,61.1,58757.0,52.4407,52.4578,52.4321,52.4407,58757.0
2021-06-07 12:45:00,61.11,61.13,61.09,61.12,66220.0,52.4492,52.4664,52.4321,52.4578,66220.0
2021-06-07 12:50:00,61.11,61.16,61.11,61.12,73768.0,52.4492,52.4922,52.4492,52.4578,73768.0
2021-06-07 12:55:00,61.12,61.15,61.1,61.11,53593.0,52.4578,52.4836,52.4407,52.4492,53593.0
2021-06-07 13:00:00,61.11,61.12,61.04,61.05,98453.0,52.4492,52.4578,52.3892,52.3977,98453.0
2021-06-07 13:05:00,61.05,61.07,61.03,61.06,64249.0,52.3977,52.4149,52.3806,52.4063,64249.0
2021-06-07 13:10:00,61.07,61.12,61.06,61.12,141484.0,52.4149,52.4578,52.4063,52.4578,141484.0
2021-06-07 13:15:00,61.11,61.13,61.08,61.12,145195.0,52.4492,52.4664,52.4235,52.4578,145195.0
2021-06-07 13:20:00,61.12,61.14,61.1,61.1,93267.0,52.4578,52.475,52.4407,52.4407,93267.0
2021-06-07 13:25:00,61.11,61.14,61.09,61.12,109829.0,52.4492,52.475,52.4321,52.4578,109829.0
2021-06-07 13:30:00,61.12,61.13,61.09,61.12,123909.0,52.4578,52.4664,52.4321,52.4578,123909.0
2021-06-07 13:35:00,61.13,61.16,61.09,61.1,104345.0,52.4664,52.4922,52.4321,52.4407,104345.0
2021-06-07 13:40:00,61.1,61.13,61.09,61.13,115509.0,52.4407,52.4664,52.4321,52.4664,115509.0
2021-06-07 13:45:00,61.13,61.15,61.11,61.12,101755.0,52.4664,52.4836,52.4492,52.4578,101755.0
2021-06-07 13:50:00,61.11,61.18,61.11,61.15,76129.0,52.4492,52.5093,52.4492,52.4836,76129.0
2021-06-07 13:55:00,61.15,61.16,61.13,61.14,90498.0,52.4836,52.4922,52.4664,52.475,90498.0
2021-06-07 14:00:00,61.14,61.19,61.13,61.18,100147.0,52.475,52.5179,52.4664,52.5093,100147.0
2021-06-07 14:05:00,61.18,61.23,61.17,61.23,77749.0,52.5093,52.5522,52.5007,52.5522,77749.0
2021-06-07 14:10:00,61.23,61.29,61.22,61.29,99965.0,52.5522,52.6037,52.5437,52.6037,99965.0
2021-06-07 14:15:00,61.29,61.3,61.25,61.26,68139.0,52.6037,52.6123,52.5694,52.578,68139.0
2021-06-07 14:20:00,61.27,61.27,61.19,61.22,138232.0,52.5866,52.5866,52.5179,52.5437,138232.0
2021-06-07 14:25:00,61.21,61.26,61.21,61.24,41383.0,52.5351,52.578,52.5351,52.5608,41383.0
2021-06-07 14:30:00,61.24,61.24,61.2,61.22,64273.0,52.5608,52.5608,52.5265,52.5437,64273.0
2021-06-07 14:35:00,61.22,61.26,61.19,61.25,131402.0,52.5437,52.578,52.5179,52.5694,131402.0
2021-06-07 14:40:00,61.25,61.25,61.22,61.23,155020.0,52.5694,52.5694,52.5437,52.5522,155020.0
2021-06-07 14:45:00,61.23,61.26,61.23,61.26,108179.0,52.5522,52.578,52.5522,52.578,108179.0
2021-06-07 14:50:00,61.26,61.28,61.24,61.27,126816.0,52.578,52.5952,52.5608,52.5866,126816.0
2021-06-07 14:55:00,61.27,61.28,61.2,61.23,152283.0,52.5866,52.5952,52.5265,52.5522,152283.0
2021-06-07 15:00:00,61.22,61.25,61.16,61.18,108444.0,52.5437,52.5694,52.4922,52.5093,108444.0
2021-06-07 15:05:00,61.18,61.18,61.14,61.17,107903.0,52.5093,52.5093,52.475,52.5007,107903.0
2021-06-07 15:10:00,61.16,61.17,61.11,61.13,127001.0,52.4922,52.5007,52.4492,52.4664,127001.0
2021-06-07 15:15:00,61.14,61.16,61.12,61.15,73041.0,52.475,52.4922,52.4578,52.4836,73041.0
2021-06-07 15:20:00,61.16,61.16,61.12,61.13,118857.0,52.4922,52.4922,52.4578,52.4664,118857.0
2021-06-07 15:25:00,61.14,61.14,61.08,61.09,179698.0,52.475,52.475,52.4235,52.4321,179698.0
2021-06-07 15:30:00,61.09,61.12,61.06,61.07,211275.0,52.4321,52.4578,52.4063,52.4149,211275.0
2021-06-07 15:35:00,61.07,61.12,61.06,61.12,264648.0,52.4149,52.4578,52.4063,52.4578,264648.0
2021-06-07 15:40:00,61.12,61.16,61.11,61.15,242236.0,52.4578,52.4922,52.4492,52.4836,242236.0
2021-06-07 15:45:00,61.15,61.15,61.07,61.08,322404.0,52.4836,52.4836,52.4149,52.4235,322404.0
2021-06-07 15:50:00,61.09,61.11,61.06,61.1,358263.0,52.4321,52.4492,52.4063,52.4407,358263.0
2021-06-07 15:55:00,61.1,61.1,61.02,61.05,819539.0,52.4407,52.4407,52.372,52.3977,819539.0
2021-06-08 09:30:00,61.19,61.56,61.13,61.19,1402317.0,52.5179,52.8355,52.4664,52.5179,1402317.0
2021-06-08 09:35:00,61.18,61.19,60.71,60.73,719959.0,52.5093,52.5179,52.1059,52.1231,719959.0
2021-06-08 09:40:00,60.73,61.0,60.67,61.0,591835.0,52.1231,52.3548,52.0716,52.3548,591835.0
2021-06-08 09:45:00,61.0,61.14,60.95,61.11,611715.0,52.3548,52.475,52.3119,52.4492,611715.0
2021-06-08 09:50:00,61.11,61.29,60.95,61.26,774632.0,52.4492,52.6037,52.3119,52.578,774632.0
2021-06-08 09:55:00,61.25,61.43,61.22,61.36,333241.0,52.5694,52.7239,52.5437,52.6638,333241.0
2021-06-08 10:00:00,61.36,61.72,61.35,61.68,536121.0,52.6638,52.9728,52.6552,52.9385,536121.0
2021-06-08 10:05:00,61.68,61.79,61.61,61.76,313272.0,52.9385,53.0329,52.8784,53.0071,313272.0
2021-06-08 10:10:00,61.75,61.99,61.75,61.91,404201.0,52.9985,53.2045,52.9985,53.1359,404201.0
2021-06-08 10:15:00,61.92,61.94,61.84,61.93,337879.0,53.1444,53.1616,53.0758,53.153,337879.0
2021-06-08 10:20:00,61.94,61.99,61.86,61.96,305159.0,53.1616,53.2045,53.093,53.1788,305159.0
2021-06-08 10:25:00,61.97,62.11,61.96,62.1,754075.0,53.1874,53.3075,53.1788,53.2989,754075.0
2021-06-08 10:30:00,62.1,62.19,62.06,62.19,384789.0,53.2989,53.3762,53.2646,53.3762,384789.0
2021-06-08 10:35:00,62.2,62.22,62.01,62.11,347975.0,53.3848,53.4019,53.2217,53.3075,347975.0
2021-06-08 10:40:00,62.11,62.24,62.1,62.23,316733.0,53.3075,53.4191,53.2989,53.4105,316733.0
2021-06-08 10:45:00,62.23,62.32,62.18,62.23,381663.0,53.4105,53.4878,53.3676,53.4105,381663.0
2021-06-08 10:50:00,62.23,62.28,62.18,62.21,289617.0,53.4105,53.4534,53.3676,53.3933,289617.0
2021-06-08 10:55:00,62.22,62.27,62.17,62.2,201637.0,53.4019,53.4448,53.359,53.3848,201637.0
2021-06-08 11:00:00,62.21,62.24,62.07,62.2,309213.0,53.3933,53.4191,53.2732,53.3848,309213.0
2021-06-08 11:05:00,62.21,62.28,62.19,62.26,178813.0,53.3933,53.4534,53.3762,53.4363,178813.0
2021-06-08 11:10:00,62.26,62.26,61.9,61.91,361964.0,53.4363,53.4363,53.1273,53.1359,361964.0
2021-06-08 11:15:00,61.91,62.02,61.9,61.91,312877.0,53.1359,53.2303,53.1273,53.1359,312877.0
2021-06-08 11:20:00,61.91,62.0,61.74,61.77,316683.0,53.1359,53.2131,52.99,53.0157,316683.0
2021-06-08 11:25:00,61.77,61.98,61.76,61.96,301825.0,53.0157,53.1959,53.0071,53.1788,301825.0
2021-06-08 11:30:00,61.95,62.02,61.89,62.01,222656.0,53.1702,53.2303,53.1187,53.2217,222656.0
2021-06-08 11:35:00,62.01,62.17,61.99,62.15,240999.0,53.2217,53.359,53.2045,53.3419,240999.0
2021-06-08 11:40:00,62.15,62.18,62.09,62.17,236645.0,53.3419,53.3676,53.2904,53.359,236645.0
2021-06-08 11:45:00,62.17,62.31,62.16,62.3,270621.0,53.359,53.4792,53.3504,53.4706,270621.0
2021-06-08 11:50:00,62.3,62.33,62.26,62.26,213382.0,53.4706,53.4963,53.4363,53.4363,213382.0
2021-06-08 11:55:00,62.27,62.3,62.21,62.28,214195.0,53.4448,53.4706,53.3933,53.4534,214195.0
2021-06-08 12:00:00,62.27,62.29,62.19,62.23,163511.0,53.4448,53.462,53.3762,53.4105,163511.0
2021-06-08 12:05:00,62.23,62.3,62.21,62.28,135600.0,53.4105,53.4706,53.3933,53.4534,135600.0
2021-06-08 12:10:00,62.27,62.38,62.25,62.35,145276.0,53.4448,53.5393,53.4277,53.5135,145276.0
2021-06-08 12:15:00,62.35,62.37,62.31,62.37,148320.0,53.5135,53.5307,53.4792,53.5307,148320.0
2021-06-08 12:20:00,62.37,62.38,62.3,62.33,166030.0,53.5307,53.5393,53.4706,53.4963,166030.0
2021-06-08 12:25:00,62.32,62.37,62.27,62.33,204950.0,53.4878,53.5307,53.4448,53.4963,204950.0
2021-06-08 12:30:00,62.33,62.33,62.25,62.26,174830.0,53.4963,53.4963,53.4277,53.4363,174830.0
2021-06-08 12:35:00,62.26,62.33,62.24,62.27,162076.0,53.4363,53.4963,53.4191,53.4448,162076.0
2021-06-08 12:40:00,62.27,62.29,62.25,62.28,121951.0,53.4448,53.462,53.4277,53.4534,121951.0
2021-06-08 12:45:00,62.29,62.29,62.18,62.26,146657.0,53.462,53.462,53.3676,53.4363,146657.0
2021-06-08 12:50:00,62.26,62.28,62.21,62.24,114934.0,53.4363,53.4534,53.3933,53.4191,114934.0
2021-06-08 12:55:00,62.24,62.27,62.21,62.27,167634.0,53.4191,53.4448,53.3933,53.4448,167634.0
2021-06-08 13:00:00,62.26,62.34,62.25,62.29,154946.0,53.4363,53.5049,53.4277,53.462,154946.0
2021-06-08 13:05:00,62.29,62.37,62.29,62.37,202504.0,53.462,53.5307,53.462,53.5307,202504.0
2021-06-08 13:10:00,62.37,62.38,62.32,62.33,126784.0,53.5307,53.5393,53.4878,53.4963,126784.0
2021-06-08 13:15:00,62.32,62.35,62.28,62.3,132559.0,53.4878,53.5135,53.4534,53.4706,132559.0
2021-06-08 13:20:00,62.3,62.33,62.28,62.29,194209.0,53.4706,53.4963,53.4534,53.462,194209.0
2021-06-08 13:25:00,62.3,62.32,62.28,62.29,151415.0,53.4706,53.4878,53.4534,53.462,151415.0
2021-06-08 13:30:00,62.29,62.35,62.28,62.31,214338.0,53.462,53.5135,53.4534,53.4792,214338.0
2021-06-08 13:35:00,62.3,62.31,62.25,62.28,112526.0,53.4706,53.4792,53.4277,53.4534,112526.0
2021-06-08 13:40:00,62.28,62.39,62.27,62.39,141989.0,53.4534,53.5478,53.4448,53.5478,141989.0
2021-06-08 13:45:00,62.39,62.4,62.32,62.34,169058.0,53.5478,53.5564,53.4878,53.5049,169058.0
2021-06-08 13:50:00,62.34,62.35,62.26,62.31,213231.0,53.5049,53.5135,53.4363,53.4792,213231.0
2021-06-08 13:55:00,62.31,62.37,62.31,62.35,90776.0,53.4792,53.5307,53.4792,53.5135,90776.0
2021-06-08 14:00:00,62.35,62.38,62.3,62.35,187892.0,53.5135,53.5393,53.4706,53.5135,187892.0
2021-06-08 14:05:00,62.36,62.37,62.33,62.37,119688.0,53.5221,53.5307,53.4963,53.5307,119688.0
2021-06-08 14:10:00,62.37,62.42,62.34,62.38,246453.0,53.5307,53.5736,53.5049,53.5393,246453.0
2021-06-08 14:15:00,62.38,62.39,62.32,62.35,131005.0,53.5393,53.5478,53.4878,53.5135,131005.0
2021-06-08 14:20:00,62.35,62.41,62.32,62.39,140443.0,53.5135,53.565,53.4878,53.5478,140443.0
2021-06-08 14:25:00,62.39,62.48,62.37,62.48,231569.0,53.5478,53.6251,53.5307,53.6251,231569.0
2021-06-08 14:30:00,62.47,62.48,62.35,62.37,145527.0,53.6165,53.6251,53.5135,53.5307,145527.0
2021-06-08 14:35:00,62.37,62.41,62.34,62.4,128049.0,53.5307,53.565,53.5049,53.5564,128049.0
2021-06-08 14:40:00,62.4,62.4,62.36,62.4,199343.0,53.5564,53.5564,53.5221,53.5564,199343.0
2021-06-08 14:45:00,62.39,62.45,62.36,62.43,202126.0,53.5478,53.5993,53.5221,53.5822,202126.0
2021-06-08 14:50:00,62.43,62.45,62.39,62.39,187363.0,53.5822,53.5993,53.5478,53.5478,187363.0
2021-06-08 14:55:00,62.4,62.41,62.36,62.39,462864.0,53.5564,53.565,53.5221,53.5478,462864.0
2021-06-08 15:00:00,62.39,62.45,62.36,62.41,234738.0,53.5478,53.5993,53.5221,53.565,234738.0
2021-06-08 15:05:00,62.41,62.42,62.36,62.42,186617.0,53.565,53.5736,53.5221,53.5736,186617.0
2021-06-08 15:10:00,62.41,62.45,62.38,62.39,313519.0,53.565,53.5993,53.5393,53.5478,313519.0
2021-06-08 15:15:00,62.39,62.45,62.38,62.44,158803.0,53.5478,53.5993,53.5393,53.5908,158803.0
2021-06-08 15:20:00,62.44,62.45,62.37,62.4,298811.0,53.5908,53.5993,53.5307,53.5564,298811.0
2021-06-08 15:25:00,62.4,62.4,62.28,62.29,256181.0,53.5564,53.5564,53.4534,53.462,256181.0
2021-06-08 15:30:00,62.29,62.35,62.27,62.3,243604.0,53.462,53.5135,53.4448,53.4706,243604.0
2021-06-08 15:35:00,62.3,62.31,62.25,62.27,263714.0,53.4706,53.4792,53.4277,53.4448,263714.0
2021-06-08 15:40:00,62.26,62.28,62.24,62.26,233587.0,53.4363,53.4534,53.4191,53.4363,233587.0
2021-06-08 15:45:00,62.26,62.26,62.09,62.11,522473.0,53.4363,53.4363,53.2904,53.3075,522473.0
2021-06-08 15:50:00,62.11,62.19,62.08,62.19,983703.0,53.3075,53.3762,53.2818,53.3762,983703.0
2021-06-08 15:55:00,62.19,62.19,62.07,62.14,1370676.0,53.3762,53.3762,53.2732,53.3333,1370676.0
2021-06-09 09:30:00,62.67,62.85,62.31,62.46,1115887.0,53.7882,53.9426,53.4792,53.6079,1115887.0
2021-06-09 09:35:00,62.47,62.51,62.34,62.35,288676.0,53.6165,53.6508,53.5049,53.5135,288676.0
2021-06-09 09:40:00,62.36,62.44,62.19,62.43,488302.0,53.5221,53.5908,53.3762,53.5822,488302.0
2021-06-09 09:45:00,62.42,62.74,62.42,62.56,468645.0,53.5736,53.8482,53.5736,53.6937,468645.0
2021-06-09 09:50:00,62.56,62.67,62.41,62.61,272948.0,53.6937,53.7882,53.565,53.7367,272948.0
2021-06-09 09:55:00,62.61,62.71,62.55,62.55,281712.0,53.7367,53.8225,53.6852,53.6852,281712.0
2021-06-09 10:00:00,62.56,62.77,62.54,62.68,272778.0,53.6937,53.874,53.6766,53.7967,272778.0
2021-06-09 10:05:00,62.68,62.92,62.67,62.87,371005.0,53.7967,54.0027,53.7882,53.9598,371005.0
2021-06-09 10:10:00,62.88,62.9,62.79,62.87,329198.0,53.9684,53.9856,53.8911,53.9598,329198.0
2021-06-09 10:15:00,62.87,62.91,62.75,62.83,392460.0,53.9598,53.9941,53.8568,53.9255,392460.0
2021-06-09 10:20:00,62.84,63.0,62.81,62.89,355736.0,53.9341,54.0714,53.9083,53.977,355736.0
2021-06-09 10:25:00,62.9,62.96,62.8,62.84,233388.0,53.9856,54.0371,53.8997,53.9341,233388.0
2021-06-09 10:30:00,62.84,62.91,62.69,62.81,350622.0,53.9341,53.9941,53.8053,53.9083,350622.0
2021-06-09 10:35:00,62.81,62.82,62.68,62.74,251472.0,53.9083,53.9169,53.7967,53.8482,251472.0
2021-06-09 10:40:00,62.74,62.85,62.66,62.84,248827.0,53.8482,53.9426,53.7796,53.9341,248827.0
2021-06-09 10:45:00,62.85,62.99,62.85,62.95,385736.0,53.9426,54.0628,53.9426,54.0285,385736.0
2021-06-09 10:50:00,62.95,62.99,62.91,62.96,318685.0,54.0285,54.0628,53.9941,54.0371,318685.0
2021-06-09 10:55:00,62.96,63.06,62.92,62.93,799055.0,54.0371,54.1229,54.0027,54.0113,799055.0
2021-06-09 11:00:00,62.92,62.97,62.87,62.94,284974.0,54.0027,54.0456,53.9598,54.0199,284974.0
2021-06-09 11:05:00,62.93,62.96,62.86,62.87,202506.0,54.0113,54.0371,53.9512,53.9598,202506.0
2021-06-09 11:10:00,62.87,62.93,62.77,62.79,170471.0,53.9598,54.0113,53.874,53.8911,170471.0
2021-06-09 11:15:00,62.79,62.88,62.75,62.83,244103.0,53.8911,53.9684,53.8568,53.9255,244103.0
2021-06-09 11:20:00,62.83,62.88,62.82,62.84,152265.0,53.9255,53.9684,53.9169,53.9341,152265.0
2021-06-09 11:25:00,62.84,62.87,62.79,62.84,374767.0,53.9341,53.9598,53.8911,53.9341,374767.0
2021-06-09 11:30:00,62.85,62.85,62.75,62.79,189302.0,53.9426,53.9426,53.8568,53.8911,189302.0
2021-06-09 11:35:00,62.78,62.83,62.77,62.83,237754.0,53.8826,53.9255,53.874,53.9255,237754.0
2021-06-09 11:40:00,62.83,62.84,62.78,62.83,310889.0,53.9255,53.9341,53.8826,53.9255,310889.0
2021-06-09 11:45:00,62.83,63.0,62.82,62.99,210637.0,53.9255,54.0714,53.9169,54.0628,210637.0
2021-06-09 11:50:00,62.99,63.03,62.96,63.01,266466.0,54.0628,54.0971,54.0371,54.08,266466.0
2021-06-09 11:55:00,63.0,63.05,62.93,62.99,295859.0,54.0714,54.1143,54.0113,54.0628,295859.0
2021-06-09 12:00:00,62.98,63.01,62.91,62.92,300361.0,54.0542,54.08,53.9941,54.0027,300361.0
2021-06-09 12:05:00,62.92,62.94,62.77,62.78,259786.0,54.0027,54.0199,53.874,53.8826,259786.0
2021-06-09 12:10:00,62.78,62.81,62.73,62.76,188765.0,53.8826,53.9083,53.8397,53.8654,188765.0
2021-06-09 12:15:00,62.76,62.84,62.73,62.83,433491.0,53.8654,53.9341,53.8397,53.9255,433491.0
2021-06-09 12:20:00,62.83,63.04,62.81,62.99,651091.0,53.9255,54.1057,53.9083,54.0628,651091.0
2021-06-09 12:25:00,62.99,63.01,62.95,62.98,254877.0,54.0628,54.08,54.0285,54.0542,254877.0
2021-06-09 12:30:00,62.98,63.03,62.95,63.02,229961.0,54.0542,54.0971,54.0285,54.0886,229961.0
2021-06-09 12:35:00,63.02,63.04,62.97,63.04,228598.0,54.0886,54.1057,54.0456,54.1057,228598.0
2021-06-09 12:40:00,63.04,63.16,63.03,63.07,637296.0,54.1057,54.2087,54.0971,54.1315,637296.0
2021-06-09 12:45:00,63.06,63.15,63.06,63.15,167500.0,54.1229,54.2001,54.1229,54.2001,167500.0
2021-06-09 12:50:00,63.15,63.23,63.14,63.21,350718.0,54.2001,54.2688,54.1915,54.2516,350718.0
2021-06-09 12:55:00,63.2,63.27,63.2,63.24,290617.0,54.243,54.3031,54.243,54.2774,290617.0
2021-06-09 13:00:00,63.25,63.35,63.21,63.33,300480.0,54.286,54.3718,54.2516,54.3546,300480.0
2021-06-09 13:05:00,63.33,63.37,63.27,63.32,283598.0,54.3546,54.3889,54.3031,54.346,283598.0
2021-06-09 13:10:00,63.32,63.37,63.32,63.35,187720.0,54.346,54.3889,54.346,54.3718,187720.0
2021-06-09 13:15:00,63.35,63.42,63.34,63.36,301603.0,54.3718,54.4319,54.3632,54.3804,301603.0
2021-06-09 13:20:00,63.36,63.36,63.24,63.26,239294.0,54.3804,54.3804,54.2774,54.2945,239294.0
2021-06-09 13:25:00,63.26,63.27,63.19,63.21,175932.0,54.2945,54.3031,54.2345,54.2516,175932.0
2021-06-09 13:30:00,63.21,63.22,63.13,63.2,210795.0,54.2516,54.2602,54.183,54.243,210795.0
2021-06-09 13:35:00,63.19,63.23,63.18,63.19,132671.0,54.2345,54.2688,54.2259,54.2345,132671.0
2021-06-09 13:40:00,63.19,63.19,63.09,63.1,132420.0,54.2345,54.2345,54.1486,54.1572,132420.0
2021-06-09 13:45:00,63.1,63.13,63.04,63.05,144226.0,54.1572,54.183,54.1057,54.1143,144226.0
2021-06-09 13:50:00,63.05,63.07,63.02,63.04,99749.0,54.1143,54.1315,54.0886,54.1057,99749.0
2021-06-09 13:55:00,63.03,63.1,63.0,63.1,136376.0,54.0971,54.1572,54.0714,54.1572,136376.0
2021-06-09 14:00:00,63.09,63.13,63.08,63.11,224974.0,54.1486,54.183,54.14,54.1658,224974.0
2021-06-09 14:05:00,63.1,63.11,63.02,63.05,199527.0,54.1572,54.1658,54.0886,54.1143,199527.0
2021-06-09 14:10:00,63.05,63.18,63.04,63.15,197115.0,54.1143,54.2259,54.1057,54.2001,197115.0
2021-06-09 14:15:00,63.15,63.18,63.14,63.18,155027.0,54.2001,54.2259,54.1915,54.2259,155027.0
2021-06-09 14:20:00,63.17,63.21,63.13,63.18,219851.0,54.2173,54.2516,54.183,54.2259,219851.0
2021-06-09 14:25:00,63.18,63.25,63.18,63.23,141930.0,54.2259,54.286,54.2259,54.2688,141930.0
2021-06-09 14:30:00,63.22,63.23,63.12,63.2,177964.0,54.2602,54.2688,54.1744,54.243,177964.0
2021-06-09 14:35:00,63.2,63.23,63.19,63.22,171200.0,54.243,54.2688,54.2345,54.2602,171200.0
2021-06-09 14:40:00,63.22,63.24,63.2,63.24,222631.0,54.2602,54.2774,54.243,54.2774,222631.0
2021-06-09 14:45:00,63.24,63.26,63.22,63.23,198912.0,54.2774,54.2945,54.2602,54.2688,198912.0
2021-06-09 14:50:00,63.24,63.24,63.18,63.2,238934.0,54.2774,54.2774,54.2259,54.243,238934.0
2021-06-09 14:55:00,63.2,63.21,63.16,63.17,216656.0,54.243,54.2516,54.2087,54.2173,216656.0
2021-06-09 15:00:00,63.17,63.21,63.15,63.16,270727.0,54.2173,54.2516,54.2001,54.2087,270727.0
2021-06-09 15:05:00,63.15,63.16,62.94,62.95,275392.0,54.2001,54.2087,54.0199,54.0285,275392.0
2021-06-09 15:10:00,62.95,62.99,62.91,62.92,234031.0,54.0285,54.0628,53.9941,54.0027,234031.0
2021-06-09 15:15:00,62.92,62.95,62.89,62.92,334303.0,54.0027,54.0285,53.977,54.0027,334303.0
2021-06-09 15:20:00,62.92,62.94,62.85,62.87,294254.0,54.0027,54.0199,53.9426,53.9598,294254.0
2021-06-09 15:25:00,62.87,62.89,62.76,62.77,325858.0,53.9598,53.977,53.8654,53.874,325858.0
2021-06-09 15:30:00,62.76,62.78,62.7,62.7,366108.0,53.8654,53.8826,53.8139,53.8139,366108.0
2021-06-09 15:35:00,62.7,62.74,62.66,62.73,337500.0,53.8139,53.8482,53.7796,53.8397,337500.0
2021-06-09 15:40:00,62.73,62.77,62.7,62.72,337677.0,53.8397,53.874,53.8139,53.8311,337677.0
2021-06-09 15:45:00,62.71,62.82,62.7,62.72,494669.0,53.8225,53.9169,53.8139,53.8311,494669.0
2021-06-09 15:50:00,62.72,62.76,62.66,62.68,667408.0,53.8311,53.8654,53.7796,53.7967,667408.0
2021-06-09 15:55:00,62.69,62.77,62.6,62.66,1094544.0,53.8053,53.874,53.7281,53.7796,1094544.0
2021-06-10 09:30:00,63.61,63.81,63.47,63.75,1833174.0,54.5949,54.7666,54.4748,54.7151,1833174.0
2021-06-10 09:35:00,63.76,63.98,63.71,63.77,748261.0,54.7237,54.9125,54.6808,54.7323,748261.0
2021-06-10 09:40:00,63.78,63.94,63.71,63.83,565721.0,54.7408,54.8782,54.6808,54.7838,565721.0
2021-06-10 09:45:00,63.84,63.88,63.59,63.71,531020.0,54.7923,54.8267,54.5778,54.6808,531020.0
2021-06-10 09:50:00,63.71,63.77,63.57,63.57,359982.0,54.6808,54.7323,54.5606,54.5606,359982.0
2021-06-10 09:55:00,63.56,63.66,63.45,63.51,438685.0,54.552,54.6378,54.4576,54.5091,438685.0
2021-06-10 10:00:00,63.52,63.65,63.47,63.63,589164.0,54.5177,54.6293,54.4748,54.6121,589164.0
2021-06-10 10:05:00,63.63,63.71,63.53,63.56,409133.0,54.6121,54.6808,54.5263,54.552,409133.0
2021-06-10 10:10:00,63.56,63.59,63.34,63.41,343701.0,54.552,54.5778,54.3632,54.4233,343701.0
2021-06-10 10:15:00,63.41,63.43,63.2,63.29,339395.0,54.4233,54.4404,54.243,54.3203,339395.0
2021-06-10 10:20:00,63.29,63.32,63.19,63.27,185414.0,54.3203,54.346,54.2345,54.3031,185414.0
2021-06-10 10:25:00,63.26,63.39,63.25,63.27,203479.0,54.2945,54.4061,54.286,54.3031,203479.0
2021-06-10 10:30:00,63.27,63.29,63.13,63.15,352635.0,54.3031,54.3203,54.183,54.2001,352635.0
2021-06-10 10:35:00,63.15,63.18,63.01,63.04,276012.0,54.2001,54.2259,54.08,54.1057,276012.0
2021-06-10 10:40:00,63.04,63.16,63.0,63.14,310334.0,54.1057,54.2087,54.0714,54.1915,310334.0
2021-06-10 10:45:00,63.13,63.16,63.06,63.07,214804.0,54.183,54.2087,54.1229,54.1315,214804.0
2021-06-10 10:50:00,63.08,63.17,62.99,63.0,260796.0,54.14,54.2173,54.0628,54.0714,260796.0
2021-06-10 10:55:00,63.0,63.17,62.97,63.14,320955.0,54.0714,54.2173,54.0456,54.1915,320955.0
2021-06-10 11:00:00,63.14,63.22,63.08,63.2,208930.0,54.1915,54.2602,54.14,54.243,208930.0
2021-06-10 11:05:00,63.2,63.25,63.11,63.24,159585.0,54.243,54.286,54.1658,54.2774,159585.0
2021-06-10 11:10:00,63.24,63.25,63.17,63.2,215934.0,54.2774,54.286,54.2173,54.243,215934.0
2021-06-10 11:15:00,63.21,63.23,63.15,63.2,130049.0,54.2516,54.2688,54.2001,54.243,130049.0
2021-06-10 11:20:00,63.2,63.23,63.16,63.21,94019.0,54.243,54.2688,54.2087,54.2516,94019.0
2021-06-10 11:25:00,63.21,63.24,63.14,63.2,131936.0,54.2516,54.2774,54.1915,54.243,131936.0
2021-06-10 11:30:00,63.2,63.22,63.11,63.13,158272.0,54.243,54.2602,54.1658,54.183,158272.0
2021-06-10 11:35:00,63.14,63.17,63.09,63.14,133794.0,54.1915,54.2173,54.1486,54.1915,133794.0
2021-06-10 11:40:00,63.14,63.17,63.07,63.12,179662.0,54.1915,54.2173,54.1315,54.1744,179662.0
2021-06-10 11:45:00,63.12,63.15,63.03,63.06,157636.0,54.1744,54.2001,54.0971,54.1229,157636.0
2021-06-10 11:50:00,63.07,63.11,63.03,63.07,141970.0,54.1315,54.1658,54.0971,54.1315,141970.0
2021-06-10 11:55:00,63.08,63.09,63.01,63.04,102289.0,54.14,54.1486,54.08,54.1057,102289.0
2021-06-10 12:00:00,63.04,63.06,62.99,63.01,97625.0,54.1057,54.1229,54.0628,54.08,97625.0
2021-06-10 12:05:00,63.01,63.03,62.45,62.57,554620.0,54.08,54.0971,53.5993,53.7023,554620.0
2021-06-10 12:10:00,62.57,62.61,62.25,62.49,693232.0,53.7023,53.7367,53.4277,53.6337,693232.0
2021-06-10 12:15:00,62.49,62.72,62.45,62.58,551248.0,53.6337,53.8311,53.5993,53.7109,551248.0
2021-06-10 12:20:00,62.58,62.67,62.46,62.64,229756.0,53.7109,53.7882,53.6079,53.7624,229756.0
2021-06-10 12:25:00,62.64,62.78,62.64,62.75,172788.0,53.7624,53.8826,53.7624,53.8568,172788.0
2021-06-10 12:30:00,62.76,62.8,62.68,62.76,123743.0,53.8654,53.8997,53.7967,53.8654,123743.0
2021-06-10 12:35:00,62.77,62.97,62.75,62.96,189302.0,53.874,54.0456,53.8568,54.0371,189302.0
2021-06-10 12:40:00,62.95,62.95,62.78,62.8,242740.0,54.0285,54.0285,53.8826,53.8997,242740.0
2021-06-10 12:45:00,62.79,62.87,62.78,62.78,250378.0,53.8911,53.9598,53.8826,53.8826,250378.0
2021-06-10 12:50:00,62.78,62.83,62.75,62.82,140389.0,53.8826,53.9255,53.8568,53.9169,140389.0
2021-06-10 12:55:00,62.81,62.87,62.72,62.86,130937.0,53.9083,53.9598,53.8311,53.9512,130937.0
2021-06-10 13:00:00,62.86,62.88,62.79,62.83,123873.0,53.9512,53.9684,53.8911,53.9255,123873.0
2021-06-10 13:05:00,62.83,62.89,62.81,62.82,116741.0,53.9255,53.977,53.9083,53.9169,116741.0
2021-06-10 13:10:00,62.82,62.88,62.79,62.79,115818.0,53.9169,53.9684,53.8911,53.8911,115818.0
2021-06-10 13:15:00,62.79,62.82,62.73,62.78,97931.0,53.8911,53.9169,53.8397,53.8826,97931.0
2021-06-10 13:20:00,62.78,62.81,62.7,62.72,126277.0,53.8826,53.9083,53.8139,53.8311,126277.0
2021-06-10 13:25:00,62.73,62.75,62.69,62.73,142811.0,53.8397,53.8568,53.8053,53.8397,142811.0
2021-06-10 13:30:00,62.73,62.78,62.69,62.72,199181.0,53.8397,53.8826,53.8053,53.8311,199181.0
2021-06-10 13:35:00,62.72,62.74,62.7,62.7,100120.0,53.8311,53.8482,53.8139,53.8139,100120.0
2021-06-10 13:40:00,62.71,62.75,62.68,62.69,106183.0,53.8225,53.8568,53.7967,53.8053,106183.0
2021-06-10 13:45:00,62.7,62.79,62.7,62.77,100351.0,53.8139,53.8911,53.8139,53.874,100351.0
2021-06-10 13:50:00,62.78,62.87,62.76,62.87,124439.0,53.8826,53.9598,53.8654,53.9598,124439.0
2021-06-10 13:55:00,62.86,62.88,62.79,62.8,114341.0,53.9512,53.9684,53.8911,53.8997,114341.0
2021-06-10 14:00:00,62.8,62.83,62.78,62.79,120162.0,53.8997,53.9255,53.8826,53.8911,120162.0
2021-06-10 14:05:00,62.8,62.87,62.77,62.86,171826.0,53.8997,53.9598,53.874,53.9512,171826.0
2021-06-10 14:10:00,62.86,62.87,62.79,62.85,91619.0,53.9512,53.9598,53.8911,53.9426,91619.0
2021-06-10 14:15:00,62.85,62.92,62.84,62.9,203341.0,53.9426,54.0027,53.9341,53.9856,203341.0
2021-06-10 14:20:00,62.9,62.98,62.89,62.95,356530.0,53.9856,54.0542,53.977,54.0285,356530.0
2021-06-10 14:25:00,62.96,62.98,62.9,62.94,257309.0,54.0371,54.0542,53.9856,54.0199,257309.0
2021-06-10 14:30:00,62.93,62.98,62.9,62.98,262956.0,54.0113,54.0542,53.9856,54.0542,262956.0
2021-06-10 14:35:00,62.98,62.99,62.91,62.98,154758.0,54.0542,54.0628,53.9941,54.0542,154758.0
2021-06-10 14:40:00,62.97,62.99,62.94,62.96,214080.0,54.0456,54.0628,54.0199,54.0371,214080.0
2021-06-10 14:45:00,62.96,62.97,62.9,62.97,136688.0,54.0371,54.0456,53.9856,54.0456,136688.0
2021-06-10 14:50:00,62.96,63.0,62.95,62.97,129997.0,54.0371,54.0714,54.0285,54.0456,129997.0
2021-06-10 14:55:00,62.96,62.98,62.93,62.95,117815.0,54.0371,54.0542,54.0113,54.0285,117815.0
2021-06-10 15:00:00,62.95,62.99,62.94,62.96,222418.0,54.0285,54.0628,54.0199,54.0371,222418.0
2021-06-10 15:05:00,62.97,63.0,62.94,62.99,173677.0,54.0456,54.0714,54.0199,54.0628,173677.0
2021-06-10 15:10:00,62.99,62.99,62.94,62.98,153636.0,54.0628,54.0628,54.0199,54.0542,153636.0
2021-06-10 15:15:00,62.98,63.03,62.97,63.01,164945.0,54.0542,54.0971,54.0456,54.08,164945.0
2021-06-10 15:20:00,63.01,63.02,62.95,62.97,198392.0,54.08,54.0886,54.0285,54.0456,198392.0
2021-06-10 15:25:00,62.97,62.98,62.87,62.9,189808.0,54.0456,54.0542,53.9598,53.9856,189808.0
2021-06-10 15:30:00,62.89,63.0,62.89,62.99,252457.0,53.977,54.0714,53.977,54.0628,252457.0
2021-06-10 15:35:00,62.99,63.02,62.93,62.99,207761.0,54.0628,54.0886,54.0113,54.0628,207761.0
2021-06-10 15:40:00,62.99,63.01,62.94,62.98,205009.0,54.0628,54.08,54.0199,54.0542,205009.0
2021-06-10 15:45:00,62.98,62.99,62.92,62.94,283966.0,54.0542,54.0628,54.0027,54.0199,283966.0
2021-06-10 15:50:00,62.94,62.99,62.85,62.85,434416.0,54.0199,54.0628,53.9426,53.9426,434416.0
2021-06-10 15:55:00,62.85,62.86,62.72,62.76,792989.0,53.9426,53.9512,53.8311,53.8654,792989.0
2021-06-11 09:30:00,63.01,63.2,62.71,62.85,806113.0,54.08,54.243,53.8225,53.9426,806113.0
2021-06-11 09:35:00,62.85,62.96,62.65,62.72,418122.0,53.9426,54.0371,53.771,53.8311,418122.0
2021-06-11 09:40:00,62.73,62.81,62.51,62.57,289717.0,53.8397,53.9083,53.6508,53.7023,289717.0
2021-06-11 09:45:00,62.56,62.61,62.3,62.31,411186.0,53.6937,53.7367,53.4706,53.4792,411186.0
2021-06-11 09:50:00,62.3,62.43,62.25,62.43,240271.0,53.4706,53.5822,53.4277,53.5822,240271.0
2021-06-11 09:55:00,62.42,62.48,62.36,62.44,371627.0,53.5736,53.6251,53.5221,53.5908,371627.0
2021-06-11 10:00:00,62.45,62.48,62.39,62.43,234821.0,53.5993,53.6251,53.5478,53.5822,234821.0
2021-06-11 10:05:00,62.43,62.6,62.39,62.51,314824.0,53.5822,53.7281,53.5478,53.6508,314824.0
2021-06-11 10:10:00,62.51,62.54,62.34,62.41,213760.0,53.6508,53.6766,53.5049,53.565,213760.0
2021-06-11 10:15:00,62.41,62.53,62.41,62.51,247847.0,53.565,53.668,53.565,53.6508,247847.0
2021-06-11 10:20:00,62.5,62.57,62.36,62.57,228057.0,53.6422,53.7023,53.5221,53.7023,228057.0
2021-06-11 10:25:00,62.58,62.67,62.49,62.67,248473.0,53.7109,53.7882,53.6337,53.7882,248473.0
2021-06-11 10:30:00,62.67,62.82,62.6,62.8,408543.0,53.7882,53.9169,53.7281,53.8997,408543.0
2021-06-11 10:35:00,62.8,63.0,62.77,63.0,408027.0,53.8997,54.0714,53.874,54.0714,408027.0
2021-06-11 10:40:00,63.0,63.07,62.94,63.01,322020.0,54.0714,54.1315,54.0199,54.08,322020.0
2021-06-11 10:45:00,63.01,63.01,62.74,62.78,209929.0,54.08,54.08,53.8482,53.8826,209929.0
2021-06-11 10:50:00,62.78,62.94,62.76,62.93,204078.0,53.8826,54.0199,53.8654,54.0113,204078.0
2021-06-11 10:55:00,62.93,62.98,62.88,62.89,193278.0,54.0113,54.0542,53.9684,53.977,193278.0
2021-06-11 11:00:00,62.89,62.95,62.85,62.89,174287.0,53.977,54.0285,53.9426,53.977,174287.0
2021-06-11 11:05:00,62.88,62.91,62.77,62.88,201037.0,53.9684,53.9941,53.874,53.9684,201037.0
2021-06-11 11:10:00,62.88,62.88,62.77,62.82,141927.0,53.9684,53.9684,53.874,53.9169,141927.0
2021-06-11 11:15:00,62.82,62.84,62.67,62.69,140289.0,53.9169,53.9341,53.7882,53.8053,140289.0
2021-06-11 11:20:00,62.7,62.77,62.68,62.75,109328.0,53.8139,53.874,53.7967,53.8568,109328.0
2021-06-11 11:25:00,62.76,62.76,62.68,62.75,173512.0,53.8654,53.8654,53.7967,53.8568,173512.0
2021-06-11 11:30:00,62.75,62.8,62.7,62.73,176457.0,53.8568,53.8997,53.8139,53.8397,176457.0
2021-06-11 11:35:00,62.73,62.79,62.72,62.76,120516.0,53.8397,53.8911,53.8311,53.8654,120516.0
2021-06-11 11:40:00,62.75,62.77,62.7,62.72,61140.0,53.8568,53.874,53.8139,53.8311,61140.0
2021-06-11 11:45:00,62.72,62.74,62.69,62.72,78041.0,53.8311,53.8482,53.8053,53.8311,78041.0
2021-06-11 11:50:00,62.72,62.72,62.66,62.67,78170.0,53.8311,53.8311,53.7796,53.7882,78170.0
2021-06-11 11:55:00,62.67,62.7,62.64,62.65,69226.0,53.7882,53.8139,53.7624,53.771,69226.0
2021-06-11 12:00:00,62.65,62.7,62.64,62.65,71569.0,53.771,53.8139,53.7624,53.771,71569.0
2021-06-11 12:05:00,62.66,62.7,62.6,62.62,70273.0,53.7796,53.8139,53.7281,53.7452,70273.0
2021-06-11 12:10:00,62.62,62.62,62.56,62.59,90963.0,53.7452,53.7452,53.6937,53.7195,90963.0
2021-06-11 12:15:00,62.6,62.62,62.56,62.59,145302.0,53.7281,53.7452,53.6937,53.7195,145302.0
2021-06-11 12:20:00,62.6,62.65,62.59,62.64,81696.0,53.7281,53.771,53.7195,53.7624,81696.0
2021-06-11 12:25:00,62.64,62.67,62.59,62.65,139616.0,53.7624,53.7882,53.7195,53.771,139616.0
2021-06-11 12:30:00,62.65,62.71,62.64,62.67,72240.0,53.771,53.8225,53.7624,53.7882,72240.0
2021-06-11 12:35:00,62.66,62.67,62.6,62.63,85144.0,53.7796,53.7882,53.7281,53.7538,85144.0
2021-06-11 12:40:00,62.62,62.65,62.61,62.63,74771.0,53.7452,53.771,53.7367,53.7538,74771.0
2021-06-11 12:45:00,62.64,62.68,62.64,62.66,52145.0,53.7624,53.7967,53.7624,53.7796,52145.0
2021-06-11 12:50:00,62.66,62.69,62.64,62.69,52936.0,53.7796,53.8053,53.7624,53.8053,52936.0
2021-06-11 12:55:00,62.69,62.69,62.64,62.66,64426.0,53.8053,53.8053,53.7624,53.7796,64426.0
2021-06-11 13:00:00,62.66,62.7,62.62,62.65,119056.0,53.7796,53.8139,53.7452,53.771,119056.0
2021-06-11 13:05:00,62.65,62.68,62.62,62.65,88454.0,53.771,53.7967,53.7452,53.771,88454.0
2021-06-11 13:10:00,62.64,62.73,62.63,62.7,94357.0,53.7624,53.8397,53.7538,53.8139,94357.0
2021-06-11 13:15:00,62.69,62.71,62.68,62.68,39363.0,53.8053,53.8225,53.7967,53.7967,39363.0
2021-06-11 13:20:00,62.68,62.71,62.65,62.67,97367.0,53.7967,53.8225,53.771,53.7882,97367.0
2021-06-11 13:25:00,62.67,62.68,62.63,62.65,81919.0,53.7882,53.7967,53.7538,53.771,81919.0
2021-06-11 13:30:00,62.65,62.73,62.63,62.7,73109.0,53.771,53.8397,53.7538,53.8139,73109.0
2021-06-11 13:35:00,62.7,62.7,62.66,62.66,40793.0,53.8139,53.8139,53.7796,53.7796,40793.0
2021-06-11 13:40:00,62.66,62.7,62.66,62.69,121140.0,53.7796,53.8139,53.7796,53.8053,121140.0
2021-06-11 13:45:00,62.69,62.73,62.69,62.72,70622.0,53.8053,53.8397,53.8053,53.8311,70622.0
2021-06-11 13:50:00,62.72,62.75,62.71,62.74,81042.0,53.8311,53.8568,53.8225,53.8482,81042.0
2021-06-11 13:55:00,62.73,62.74,62.71,62.72,78085.0,53.8397,53.8482,53.8225,53.8311,78085.0
2021-06-11 14:00:00,62.72,62.76,62.71,62.73,133892.0,53.8311,53.8654,53.8225,53.8397,133892.0
2021-06-11 14:05:00,62.73,62.76,62.7,62.71,48805.0,53.8397,53.8654,53.8139,53.8225,48805.0
2021-06-11 14:10:00,62.71,62.72,62.66,62.68,88189.0,53.8225,53.8311,53.7796,53.7967,88189.0
2021-06-11 14:15:00,62.68,62.68,62.6,62.62,118416.0,53.7967,53.7967,53.7281,53.7452,118416.0
2021-06-11 14:20:00,62.61,62.61,62.52,62.54,89848.0,53.7367,53.7367,53.6594,53.6766,89848.0
2021-06-11 14:25:00,62.54,62.56,62.49,62.55,291089.0,53.6766,53.6937,53.6337,53.6852,291089.0
2021-06-11 14:30:00,62.56,62.56,62.51,62.55,83457.0,53.6937,53.6937,53.6508,53.6852,83457.0
2021-06-11 14:35:00,62.55,62.56,62.53,62.55,49747.0,53.6852,53.6937,53.668,53.6852,49747.0
2021-06-11 14:40:00,62.55,62.56,62.5,62.5,128099.0,53.6852,53.6937,53.6422,53.6422,128099.0
2021-06-11 14:45:00,62.51,62.55,62.5,62.54,114306.0,53.6508,53.6852,53.6422,53.6766,114306.0
2021-06-11 14:50:00,62.55,62.55,62.5,62.52,54193.0,53.6852,53.6852,53.6422,53.6594,54193.0
2021-06-11 14:55:00,62.51,62.58,62.51,62.56,110361.0,53.6508,53.7109,53.6508,53.6937,110361.0
2021-06-11 15:00:00,62.57,62.59,62.56,62.58,86292.0,53.7023,53.7195,53.6937,53.7109,86292.0
2021-06-11 15:05:00,62.58,62.6,62.57,62.59,87677.0,53.7109,53.7281,53.7023,53.7195,87677.0
2021-06-11 15:10:00,62.59,62.61,62.54,62.54,126502.0,53.7195,53.7367,53.6766,53.6766,126502.0
2021-06-11 15:15:00,62.55,62.55,62.51,62.53,58900.0,53.6852,53.6852,53.6508,53.668,58900.0
2021-06-11 15:20:00,62.53,62.53,62.42,62.42,214658.0,53.668,53.668,53.5736,53.5736,214658.0
2021-06-11 15:25:00,62.42,62.44,62.36,62.36,174422.0,53.5736,53.5908,53.5221,53.5221,174422.0
2021-06-11 15:30:00,62.37,62.39,62.33,62.34,196474.0,53.5307,53.5478,53.4963,53.5049,196474.0
2021-06-11 15:35:00,62.34,62.36,62.3,62.3,204389.0,53.5049,53.5221,53.4706,53.4706,204389.0
2021-06-11 15:40:00,62.3,62.32,62.22,62.22,384307.0,53.4706,53.4878,53.4019,53.4019,384307.0
2021-06-11 15:45:00,62.23,62.24,62.14,62.19,354827.0,53.4105,53.4191,53.3333,53.3762,354827.0
2021-06-11 15:50:00,62.19,62.22,62.17,62.2,590919.0,53.3762,53.4019,53.359,53.3848,590919.0
2021-06-11 15:55:00,62.2,62.22,62.14,62.18,868968.0,53.3848,53.4019,53.3333,53.3676,868968.0
2021-06-14 09:30:00,62.3,62.73,62.29,62.63,984788.0,53.4706,53.8397,53.462,53.7538,984788.0
2021-06-14 09:35:00,62.6,62.69,62.5,62.53,286755.0,53.7281,53.8053,53.6422,53.668,286755.0
2021-06-14 09:40:00,62.54,62.78,62.53,62.72,320482.0,53.6766,53.8826,53.668,53.8311,320482.0
2021-06-14 09:45:00,62.72,62.78,62.61,62.61,203012.0,53.8311,53.8826,53.7367,53.7367,203012.0
2021-06-14 09:50:00,62.61,62.74,62.43,62.66,408593.0,53.7367,53.8482,53.5822,53.7796,408593.0
2021-06-14 09:55:00,62.65,62.73,62.63,62.69,141902.0,53.771,53.8397,53.7538,53.8053,141902.0
2021-06-14 10:00:00,62.69,62.69,62.48,62.58,156317.0,53.8053,53.8053,53.6251,53.7109,156317.0
2021-06-14 10:05:00,62.58,62.59,62.41,62.46,122444.0,53.7109,53.7195,53.565,53.6079,122444.0
2021-06-14 10:10:00,62.47,62.51,62.42,62.47,114882.0,53.6165,53.6508,53.5736,53.6165,114882.0
2021-06-14 10:15:00,62.47,62.58,62.46,62.57,123850.0,53.6165,53.7109,53.6079,53.7023,123850.0
2021-06-14 10:20:00,62.55,62.69,62.54,62.66,76567.0,53.6852,53.8053,53.6766,53.7796,76567.0
2021-06-14 10:25:00,62.66,62.68,62.59,62.63,126459.0,53.7796,53.7967,53.7195,53.7538,126459.0
2021-06-14 10:30:00,62.64,62.77,62.62,62.69,219943.0,53.7624,53.874,53.7452,53.8053,219943.0
2021-06-14 10:35:00,62.69,62.75,62.62,62.73,118163.0,53.8053,53.8568,53.7452,53.8397,118163.0
2021-06-14 10:40:00,62.72,62.74,62.67,62.72,119719.0,53.8311,53.8482,53.7882,53.8311,119719.0
2021-06-14 10:45:00,62.71,62.75,62.64,62.67,145781.0,53.8225,53.8568,53.7624,53.7882,145781.0
2021-06-14 10:50:00,62.68,62.72,62.66,62.67,65151.0,53.7967,53.8311,53.7796,53.7882,65151.0
2021-06-14 10:55:00,62.68,62.7,62.6,62.61,130285.0,53.7967,53.8139,53.7281,53.7367,130285.0
2021-06-14 11:00:00,62.61,62.69,62.57,62.65,116339.0,53.7367,53.8053,53.7023,53.771,116339.0
2021-06-14 11:05:00,62.65,62.67,62.59,62.65,136327.0,53.771,53.7882,53.7195,53.771,136327.0
2021-06-14 11:10:00,62.63,62.64,62.54,62.56,113691.0,53.7538,53.7624,53.6766,53.6937,113691.0
2021-06-14 11:15:00,62.55,62.56,62.44,62.44,166804.0,53.6852,53.6937,53.5908,53.5908,166804.0
2021-06-14 11:20:00,62.45,62.46,62.4,62.43,112846.0,53.5993,53.6079,53.5564,53.5822,112846.0
2021-06-14 11:25:00,62.42,62.43,62.37,62.39,129617.0,53.5736,53.5822,53.5307,53.5478,129617.0
2021-06-14 11:30:00,62.4,62.42,62.26,62.29,117798.0,53.5564,53.5736,53.4363,53.462,117798.0
2021-06-14 11:35:00,62.29,62.35,62.22,62.24,151714.0,53.462,53.5135,53.4019,53.4191,151714.0
2021-06-14 11:40:00,62.24,62.28,62.19,62.26,160029.0,53.4191,53.4534,53.3762,53.4363,160029.0
2021-06-14 11:45:00,62.26,62.35,62.24,62.33,84622.0,53.4363,53.5135,53.4191,53.4963,84622.0
2021-06-14 11:50:00,62.33,62.36,62.31,62.31,118581.0,53.4963,53.5221,53.4792,53.4792,118581.0
2021-06-14 11:55:00,62.31,62.33,62.28,62.28,106239.0,53.4792,53.4963,53.4534,53.4534,106239.0
2021-06-14 12:00:00,62.29,62.3,62.25,62.3,104249.0,53.462,53.4706,53.4277,53.4706,104249.0
2021-06-14 12:05:00,62.29,62.3,62.21,62.22,89932.0,53.462,53.4706,53.3933,53.4019,89932.0
2021-06-14 12:10:00,62.23,62.26,62.22,62.23,112404.0,53.4105,53.4363,53.4019,53.4105,112404.0
2021-06-14 12:15:00,62.23,62.26,62.21,62.26,90905.0,53.4105,53.4363,53.3933,53.4363,90905.0
2021-06-14 12:20:00,62.25,62.26,62.14,62.15,148065.0,53.4277,53.4363,53.3333,53.3419,148065.0
2021-06-14 12:25:00,62.14,62.15,62.07,62.09,169372.0,53.3333,53.3419,53.2732,53.2904,169372.0
2021-06-14 12:30:00,62.09,62.1,62.02,62.04,160411.0,53.2904,53.2989,53.2303,53.2474,160411.0
2021-06-14 12:35:00,62.04,62.06,62.01,62.02,101446.0,53.2474,53.2646,53.2217,53.2303,101446.0
2021-06-14 12:40:00,62.01,62.02,61.93,61.94,234460.0,53.2217,53.2303,53.153,53.1616,234460.0
2021-06-14 12:45:00,61.94,62.01,61.93,61.98,100768.0,53.1616,53.2217,53.153,53.1959,100768.0
2021-06-14 12:50:00,61.98,61.99,61.93,61.95,129084.0,53.1959,53.2045,53.153,53.1702,129084.0
2021-06-14 12:55:00,61.95,61.99,61.92,61.92,100716.0,53.1702,53.2045,53.1444,53.1444,100716.0
2021-06-14 13:00:00,61.93,61.98,61.9,61.9,155508.0,53.153,53.1959,53.1273,53.1273,155508.0
2021-06-14 13:05:00,61.9,61.9,61.81,61.82,337914.0,53.1273,53.1273,53.05,53.0586,337914.0
2021-06-14 13:10:00,61.83,61.91,61.79,61.91,97041.0,53.0672,53.1359,53.0329,53.1359,97041.0
2021-06-14 13:15:00,61.91,61.98,61.89,61.92,199496.0,53.1359,53.1959,53.1187,53.1444,199496.0
2021-06-14 13:20:00,61.91,61.92,61.85,61.88,93964.0,53.1359,53.1444,53.0844,53.1101,93964.0
2021-06-14 13:25:00,61.88,61.95,61.86,61.94,66995.0,53.1101,53.1702,53.093,53.1616,66995.0
2021-06-14 13:30:00,61.94,61.97,61.9,61.95,72429.0,53.1616,53.1874,53.1273,53.1702,72429.0
2021-06-14 13:35:00,61.95,61.98,61.9,61.91,53826.0,53.1702,53.1959,53.1273,53.1359,53826.0
2021-06-14 13:40:00,61.91,61.93,61.86,61.87,109946.0,53.1359,53.153,53.093,53.1015,109946.0
2021-06-14 13:45:00,61.87,61.87,61.82,61.85,101140.0,53.1015,53.1015,53.0586,53.0844,101140.0
2021-06-14 13:50:00,61.85,61.85,61.8,61.8,84713.0,53.0844,53.0844,53.0415,53.0415,84713.0
2021-06-14 13:55:00,61.79,61.8,61.67,61.69,167630.0,53.0329,53.0415,52.9299,52.947,167630.0
2021-06-14 14:00:00,61.68,61.69,61.6,61.61,120069.0,52.9385,52.947,52.8698,52.8784,120069.0
2021-06-14 14:05:00,61.6,61.66,61.57,61.64,157192.0,52.8698,52.9213,52.8441,52.9041,157192.0
2021-06-14 14:10:00,61.64,61.7,61.64,61.69,110201.0,52.9041,52.9556,52.9041,52.947,110201.0
2021-06-14 14:15:00,61.68,61.7,61.66,61.67,95391.0,52.9385,52.9556,52.9213,52.9299,95391.0
2021-06-14 14:20:00,61.67,61.7,61.6,61.7,145515.0,52.9299,52.9556,52.8698,52.9556,145515.0
2021-06-14 14:25:00,61.69,61.7,61.64,61.66,121588.0,52.947,52.9556,52.9041,52.9213,121588.0
2021-06-14 14:30:00,61.66,61.75,61.65,61.75,139333.0,52.9213,52.9985,52.9127,52.9985,139333.0
2021-06-14 14:35:00,61.74,61.78,61.67,61.71,186825.0,52.99,53.0243,52.9299,52.9642,186825.0
2021-06-14 14:40:00,61.71,61.79,61.7,61.79,59473.0,52.9642,53.0329,52.9556,53.0329,59473.0
2021-06-14 14:45:00,61.78,61.82,61.76,61.8,84757.0,53.0243,53.0586,53.0071,53.0415,84757.0
2021-06-14 14:50:00,61.81,61.83,61.77,61.78,95361.0,53.05,53.0672,53.0157,53.0243,95361.0
2021-06-14 14:55:00,61.78,61.8,61.75,61.8,86610.0,53.0243,53.0415,52.9985,53.0415,86610.0
2021-06-14 15:00:00,61.8,61.83,61.78,61.8,68567.0,53.0415,53.0672,53.0243,53.0415,68567.0
2021-06-14 15:05:00,61.8,61.85,61.79,61.81,155844.0,53.0415,53.0844,53.0329,53.05,155844.0
2021-06-14 15:10:00,61.82,61.88,61.81,61.87,71067.0,53.0586,53.1101,53.05,53.1015,71067.0
2021-06-14 15:15:00,61.86,61.88,61.82,61.85,197398.0,53.093,53.1101,53.0586,53.0844,197398.0
2021-06-14 15:20:00,61.85,61.93,61.82,61.93,145410.0,53.0844,53.153,53.0586,53.153,145410.0
2021-06-14 15:25:00,61.94,61.94,61.83,61.86,100748.0,53.1616,53.1616,53.0672,53.093,100748.0
2021-06-14 15:30:00,61.86,61.94,61.86,61.93,218028.0,53.093,53.1616,53.093,53.153,218028.0
2021-06-14 15:35:00,61.93,61.93,61.86,61.92,229541.0,53.153,53.153,53.093,53.1444,229541.0
2021-06-14 15:40:00,61.92,61.94,61.89,61.92,245900.0,53.1444,53.1616,53.1187,53.1444,245900.0
2021-06-14 15:45:00,61.92,61.94,61.87,61.89,358414.0,53.1444,53.1616,53.1015,53.1187,358414.0
2021-06-14 15:50:00,61.89,61.95,61.86,61.93,659096.0,53.1187,53.1702,53.093,53.153,659096.0
2021-06-14 15:55:00,61.93,62.08,61.91,62.08,616439.0,53.153,53.2818,53.1359,53.2818,616439.0
2021-06-15 09:30:00,62.48,62.88,62.35,62.77,971670.0,53.6251,53.9684,53.5135,53.874,971670.0
2021-06-15 09:35:00,62.77,63.16,62.71,63.16,679893.0,53.874,54.2087,53.8225,54.2087,679893.0
2021-06-15 09:40:00,63.15,63.37,63.14,63.3,810082.0,54.2001,54.3889,54.1915,54.3289,810082.0
2021-06-15 09:45:00,63.3,63.63,63.23,63.56,1006504.0,54.3289,54.6121,54.2688,54.552,1006504.0
2021-06-15 09:50:00,63.57,63.57,63.36,63.54,521876.0,54.5606,54.5606,54.3804,54.5349,521876.0
2021-06-15 09:55:00,63.54,63.64,63.47,63.58,636593.0,54.5349,54.6207,54.4748,54.5692,636593.0
2021-06-15 10:00:00,63.58,63.84,63.56,63.79,1614339.0,54.5692,54.7923,54.552,54.7494,1614339.0
2021-06-15 10:05:00,63.79,63.87,63.76,63.83,692240.0,54.7494,54.8181,54.7237,54.7838,692240.0
2021-06-15 10:10:00,63.83,63.87,63.5,63.54,570037.0,54.7838,54.8181,54.5005,54.5349,570037.0
2021-06-15 10:15:00,63.54,63.62,63.51,63.58,340947.0,54.5349,54.6035,54.5091,54.5692,340947.0
2021-06-15 10:20:00,63.58,63.69,63.52,63.59,230545.0,54.5692,54.6636,54.5177,54.5778,230545.0
2021-06-15 10:25:00,63.59,63.6,63.4,63.46,305183.0,54.5778,54.5864,54.4147,54.4662,305183.0
2021-06-15 10:30:00,63.46,63.53,63.39,63.52,244035.0,54.4662,54.5263,54.4061,54.5177,244035.0
2021-06-15 10:35:00,63.52,63.54,63.38,63.54,200844.0,54.5177,54.5349,54.3975,54.5349,200844.0
2021-06-15 10:40:00,63.54,63.57,63.42,63.42,180714.0,54.5349,54.5606,54.4319,54.4319,180714.0
2021-06-15 10:45:00,63.42,63.49,63.34,63.45,280578.0,54.4319,54.4919,54.3632,54.4576,280578.0
2021-06-15 10:50:00,63.46,63.59,63.4,63.57,226450.0,54.4662,54.5778,54.4147,54.5606,226450.0
2021-06-15 10:55:00,63.58,63.69,63.56,63.62,258646.0,54.5692,54.6636,54.552,54.6035,258646.0
2021-06-15 11:00:00,63.62,63.66,63.57,63.62,214377.0,54.6035,54.6378,54.5606,54.6035,214377.0
2021-06-15 11:05:00,63.62,63.77,63.59,63.77,186443.0,54.6035,54.7323,54.5778,54.7323,186443.0
2021-06-15 11:10:00,63.77,63.79,63.71,63.71,255468.0,54.7323,54.7494,54.6808,54.6808,255468.0
2021-06-15 11:15:00,63.72,63.96,63.71,63.96,463234.0,54.6893,54.8953,54.6808,54.8953,463234.0
2021-06-15 11:20:00,63.95,63.97,63.85,63.92,309042.0,54.8867,54.9039,54.8009,54.861,309042.0
2021-06-15 11:25:00,63.92,63.93,63.8,63.82,238270.0,54.861,54.8696,54.758,54.7752,238270.0
2021-06-15 11:30:00,63.82,63.83,63.7,63.78,290996.0,54.7752,54.7838,54.6722,54.7408,290996.0
2021-06-15 11:35:00,63.78,63.78,63.51,63.58,242016.0,54.7408,54.7408,54.5091,54.5692,242016.0
2021-06-15 11:40:00,63.57,63.61,63.5,63.61,193285.0,54.5606,54.5949,54.5005,54.5949,193285.0
2021-06-15 11:45:00,63.61,63.71,63.57,63.7,237439.0,54.5949,54.6808,54.5606,54.6722,237439.0
2021-06-15 11:50:00,63.7,63.72,63.61,63.69,134809.0,54.6722,54.6893,54.5949,54.6636,134809.0
2021-06-15 11:55:00,63.7,63.72,63.56,63.57,107227.0,54.6722,54.6893,54.552,54.5606,107227.0
2021-06-15 12:00:00,63.57,63.62,63.53,63.57,160775.0,54.5606,54.6035,54.5263,54.5606,160775.0
2021-06-15 12:05:00,63.58,63.67,63.54,63.6,171499.0,54.5692,54.6464,54.5349,54.5864,171499.0
2021-06-15 12:10:00,63.59,63.73,63.58,63.71,224618.0,54.5778,54.6979,54.5692,54.6808,224618.0
2021-06-15 12:15:00,63.71,63.8,63.7,63.78,134179.0,54.6808,54.758,54.6722,54.7408,134179.0
2021-06-15 12:20:00,63.78,63.85,63.75,63.84,141588.0,54.7408,54.8009,54.7151,54.7923,141588.0
2021-06-15 12:25:00,63.84,63.85,63.77,63.77,153522.0,54.7923,54.8009,54.7323,54.7323,153522.0
2021-06-15 12:30:00,63.77,63.84,63.76,63.81,90216.0,54.7323,54.7923,54.7237,54.7666,90216.0
2021-06-15 12:35:00,63.82,63.95,63.78,63.88,759918.0,54.7752,54.8867,54.7408,54.8267,759918.0
2021-06-15 12:40:00,63.88,63.88,63.8,63.82,237198.0,54.8267,54.8267,54.758,54.7752,237198.0
2021-06-15 12:45:00,63.82,63.83,63.74,63.78,164677.0,54.7752,54.7838,54.7065,54.7408,164677.0
2021-06-15 12:50:00,63.77,63.8,63.75,63.76,112946.0,54.7323,54.758,54.7151,54.7237,112946.0
2021-06-15 12:55:00,63.77,63.82,63.7,63.75,140401.0,54.7323,54.7752,54.6722,54.7151,140401.0
2021-06-15 13:00:00,63.75,63.87,63.73,63.87,160049.0,54.7151,54.8181,54.6979,54.8181,160049.0
2021-06-15 13:05:00,63.87,63.94,63.86,63.89,228038.0,54.8181,54.8782,54.8095,54.8353,228038.0
2021-06-15 13:10:00,63.89,63.94,63.83,63.93,183207.0,54.8353,54.8782,54.7838,54.8696,183207.0
2021-06-15 13:15:00,63.93,63.93,63.83,63.87,123126.0,54.8696,54.8696,54.7838,54.8181,123126.0
2021-06-15 13:20:00,63.86,63.92,63.86,63.88,137675.0,54.8095,54.861,54.8095,54.8267,137675.0
2021-06-15 13:25:00,63.88,63.93,63.87,63.9,126376.0,54.8267,54.8696,54.8181,54.8438,126376.0
2021-06-15 13:30:00,63.91,63.96,63.9,63.93,141421.0,54.8524,54.8953,54.8438,54.8696,141421.0
2021-06-15 13:35:00,63.92,63.94,63.88,63.9,121252.0,54.861,54.8782,54.8267,54.8438,121252.0
2021-06-15 13:40:00,63.9,63.97,63.87,63.93,196120.0,54.8438,54.9039,54.8181,54.8696,196120.0
2021-06-15 13:45:00,63.93,63.93,63.84,63.87,120692.0,54.8696,54.8696,54.7923,54.8181,120692.0
2021-06-15 13:50:00,63.86,63.93,63.85,63.91,227199.0,54.8095,54.8696,54.8009,54.8524,227199.0
2021-06-15 13:55:00,63.9,63.95,63.86,63.93,127654.0,54.8438,54.8867,54.8095,54.8696,127654.0
2021-06-15 14:00:00,63.93,64.01,63.93,63.97,726777.0,54.8696,54.9382,54.8696,54.9039,726777.0
2021-06-15 14:05:00,63.97,63.99,63.89,63.9,176256.0,54.9039,54.9211,54.8353,54.8438,176256.0
2021-06-15 14:10:00,63.9,63.97,63.88,63.94,187125.0,54.8438,54.9039,54.8267,54.8782,187125.0
2021-06-15 14:15:00,63.95,64.0,63.93,64.0,247793.0,54.8867,54.9297,54.8696,54.9297,247793.0
2021-06-15 14:20:00,63.99,64.04,63.96,64.02,300041.0,54.9211,54.964,54.8953,54.9468,300041.0
2021-06-15 14:25:00,64.02,64.1,63.97,64.06,258482.0,54.9468,55.0155,54.9039,54.9812,258482.0
2021-06-15 14:30:00,64.06,64.06,63.95,63.98,148067.0,54.9812,54.9812,54.8867,54.9125,148067.0
2021-06-15 14:35:00,63.97,64.0,63.95,63.97,153978.0,54.9039,54.9297,54.8867,54.9039,153978.0
2021-06-15 14:40:00,63.97,64.04,63.96,64.02,135822.0,54.9039,54.964,54.8953,54.9468,135822.0
2021-06-15 14:45:00,64.01,64.06,64.0,64.03,133881.0,54.9382,54.9812,54.9297,54.9554,133881.0
2021-06-15 14:50:00,64.03,64.07,64.0,64.06,177225.0,54.9554,54.9897,54.9297,54.9812,177225.0
2021-06-15 14:55:00,64.06,64.08,64.04,64.05,164946.0,54.9812,54.9983,54.964,54.9726,164946.0
2021-06-15 15:00:00,64.04,64.07,63.93,63.94,222352.0,54.964,54.9897,54.8696,54.8782,222352.0
2021-06-15 15:05:00,63.94,63.98,63.93,63.96,178342.0,54.8782,54.9125,54.8696,54.8953,178342.0
2021-06-15 15:10:00,63.95,64.0,63.95,63.98,132678.0,54.8867,54.9297,54.8867,54.9125,132678.0
2021-06-15 15:15:00,63.98,64.06,63.97,64.03,199510.0,54.9125,54.9812,54.9039,54.9554,199510.0
2021-06-15 15:20:00,64.03,64.05,64.01,64.03,188943.0,54.9554,54.9726,54.9382,54.9554,188943.0
2021-06-15 15:25:00,64.04,64.13,64.04,64.13,443327.0,54.964,55.0412,54.964,55.0412,443327.0
2021-06-15 15:30:00,64.12,64.15,64.11,64.14,277936.0,55.0327,55.0584,55.0241,55.0498,277936.0
2021-06-15 15:35:00,64.13,64.15,64.09,64.15,316659.0,55.0412,55.0584,55.0069,55.0584,316659.0
2021-06-15 15:40:00,64.14,64.21,64.09,64.2,534054.0,55.0498,55.1099,55.0069,55.1013,534054.0
2021-06-15 15:45:00,64.2,64.29,64.16,64.28,659471.0,55.1013,55.1786,55.067,55.17,659471.0
2021-06-15 15:50:00,64.29,64.33,64.23,64.33,953736.0,55.1786,55.2129,55.1271,55.2129,953736.0
2021-06-15 15:55:00,64.33,64.4,64.31,64.36,1939439.0,55.2129,55.273,55.1957,55.2386,1939439.0
2021-06-16 09:30:00,64.32,64.32,63.79,63.95,1173746.0,55.2043,55.2043,54.7494,54.8867,1173746.0
2021-06-16 09:35:00,63.94,64.09,63.77,63.86,577476.0,54.8782,55.0069,54.7323,54.8095,577476.0
2021-06-16 09:40:00,63.85,64.14,63.83,64.08,470209.0,54.8009,55.0498,54.7838,54.9983,470209.0
2021-06-16 09:45:00,64.09,64.24,63.98,64.12,427363.0,55.0069,55.1356,54.9125,55.0327,427363.0
2021-06-16 09:50:00,64.13,64.2,64.0,64.2,354064.0,55.0412,55.1013,54.9297,55.1013,354064.0
2021-06-16 09:55:00,64.2,64.27,63.92,63.98,376570.0,55.1013,55.1614,54.861,54.9125,376570.0
2021-06-16 10:00:00,63.99,64.01,63.76,63.8,331683.0,54.9211,54.9382,54.7237,54.758,331683.0
2021-06-16 10:05:00,63.79,63.87,63.78,63.84,343537.0,54.7494,54.8181,54.7408,54.7923,343537.0
2021-06-16 10:10:00,63.86,64.0,63.82,63.87,283182.0,54.8095,54.9297,54.7752,54.8181,283182.0
2021-06-16 10:15:00,63.87,64.07,63.86,64.02,262814.0,54.8181,54.9897,54.8095,54.9468,262814.0
2021-06-16 10:20:00,64.02,64.05,63.98,64.01,182783.0,54.9468,54.9726,54.9125,54.9382,182783.0
2021-06-16 10:25:00,64.01,64.2,64.01,64.16,191363.0,54.9382,55.1013,54.9382,55.067,191363.0
2021-06-16 10:30:00,64.16,64.36,64.16,64.34,314481.0,55.067,55.2386,55.067,55.2215,314481.0
2021-06-16 10:35:00,64.33,64.42,64.28,64.39,434808.0,55.2129,55.2901,55.17,55.2644,434808.0
2021-06-16 10:40:00,64.39,64.44,64.31,64.36,419366.0,55.2644,55.3073,55.1957,55.2386,419366.0
2021-06-16 10:45:00,64.36,64.47,64.35,64.44,218023.0,55.2386,55.3331,55.2301,55.3073,218023.0
2021-06-16 10:50:00,64.44,64.5,64.24,64.32,329885.0,55.3073,55.3588,55.1356,55.2043,329885.0
2021-06-16 10:55:00,64.32,64.33,64.13,64.22,178202.0,55.2043,55.2129,55.0412,55.1185,178202.0
2021-06-16 11:00:00,64.22,64.38,64.22,64.37,159489.0,55.1185,55.2558,55.1185,55.2472,159489.0
2021-06-16 11:05:00,64.38,64.41,64.3,64.38,167236.0,55.2558,55.2816,55.1871,55.2558,167236.0
2021-06-16 11:10:00,64.38,64.44,64.28,64.36,175086.0,55.2558,55.3073,55.17,55.2386,175086.0
2021-06-16 11:15:00,64.35,64.39,64.29,64.36,133239.0,55.2301,55.2644,55.1786,55.2386,133239.0
2021-06-16 11:20:00,64.36,64.42,64.32,64.38,171602.0,55.2386,55.2901,55.2043,55.2558,171602.0
2021-06-16 11:25:00,64.38,64.48,64.36,64.47,249987.0,55.2558,55.3416,55.2386,55.3331,249987.0
2021-06-16 11:30:00,64.46,64.53,64.38,64.5,286918.0,55.3245,55.3845,55.2558,55.3588,286918.0
2021-06-16 11:35:00,64.5,64.64,64.49,64.59,292287.0,55.3588,55.479,55.3502,55.436,292287.0
2021-06-16 11:40:00,64.59,64.6,64.44,64.48,170045.0,55.436,55.4446,55.3073,55.3416,170045.0
2021-06-16 11:45:00,64.49,64.53,64.46,64.51,143043.0,55.3502,55.3845,55.3245,55.3674,143043.0
2021-06-16 11:50:00,64.52,64.68,64.51,64.67,188748.0,55.376,55.5133,55.3674,55.5047,188748.0
2021-06-16 11:55:00,64.66,64.75,64.62,64.73,273891.0,55.4961,55.5734,55.4618,55.5562,273891.0
2021-06-16 12:00:00,64.73,64.8,64.7,64.76,312986.0,55.5562,55.6163,55.5305,55.582,312986.0
2021-06-16 12:05:00,64.76,64.76,64.6,64.62,167358.0,55.582,55.582,55.4446,55.4618,167358.0
2021-06-16 12:10:00,64.63,64.65,64.47,64.48,214265.0,55.4704,55.4875,55.3331,55.3416,214265.0
2021-06-16 12:15:00,64.48,64.52,64.44,64.48,172187.0,55.3416,55.376,55.3073,55.3416,172187.0
2021-06-16 12:20:00,64.48,64.51,64.4,64.42,200217.0,55.3416,55.3674,55.273,55.2901,200217.0
2021-06-16 12:25:00,64.42,64.5,64.39,64.45,193902.0,55.2901,55.3588,55.2644,55.3159,193902.0
2021-06-16 12:30:00,64.46,64.46,64.29,64.35,232788.0,55.3245,55.3245,55.1786,55.2301,232788.0
2021-06-16 12:35:00,64.35,64.39,64.32,64.33,174606.0,55.2301,55.2644,55.2043,55.2129,174606.0
2021-06-16 12:40:00,64.33,64.41,64.3,64.39,167723.0,55.2129,55.2816,55.1871,55.2644,167723.0
2021-06-16 12:45:00,64.39,64.39,64.27,64.29,136488.0,55.2644,55.2644,55.1614,55.1786,136488.0
2021-06-16 12:50:00,64.29,64.32,64.22,64.24,130429.0,55.1786,55.2043,55.1185,55.1356,130429.0
2021-06-16 12:55:00,64.25,64.3,64.23,64.28,192269.0,55.1442,55.1871,55.1271,55.17,192269.0
2021-06-16 13:00:00,64.29,64.29,64.08,64.09,193887.0,55.1786,55.1786,54.9983,55.0069,193887.0
2021-06-16 13:05:00,64.08,64.11,63.96,63.99,167322.0,54.9983,55.0241,54.8953,54.9211,167322.0
2021-06-16 13:10:00,63.99,64.05,63.97,64.05,128226.0,54.9211,54.9726,54.9039,54.9726,128226.0
2021-06-16 13:15:00,64.05,64.09,63.93,63.94,135587.0,54.9726,55.0069,54.8696,54.8782,135587.0
2021-06-16 13:20:00,63.94,63.98,63.9,63.97,101653.0,54.8782,54.9125,54.8438,54.9039,101653.0
2021-06-16 13:25:00,63.98,63.99,63.9,63.93,101504.0,54.9125,54.9211,54.8438,54.8696,101504.0
2021-06-16 13:30:00,63.93,64.01,63.9,63.96,106714.0,54.8696,54.9382,54.8438,54.8953,106714.0
2021-06-16 13:35:00,63.97,64.04,63.93,64.03,87189.0,54.9039,54.964,54.8696,54.9554,87189.0
2021-06-16 13:40:00,64.05,64.11,64.03,64.08,205418.0,54.9726,55.0241,54.9554,54.9983,205418.0
2021-06-16 13:45:00,64.08,64.08,63.98,63.99,112417.0,54.9983,54.9983,54.9125,54.9211,112417.0
2021-06-16 13:50:00,63.99,64.11,63.89,64.11,188434.0,54.9211,55.0241,54.8353,55.0241,188434.0
2021-06-16 13:55:00,64.11,64.16,64.07,64.12,116450.0,55.0241,55.067,54.9897,55.0327,116450.0
2021-06-16 14:00:00,64.12,64.12,63.56,63.78,691813.0,55.0327,55.0327,54.552,54.7408,691813.0
2021-06-16 14:05:00,63.78,64.21,63.78,64.08,319910.0,54.7408,55.1099,54.7408,54.9983,319910.0
2021-06-16 14:10:00,64.07,64.23,64.04,64.08,215702.0,54.9897,55.1271,54.964,54.9983,215702.0
2021-06-16 14:15:00,64.07,64.07,63.79,63.85,208388.0,54.9897,54.9897,54.7494,54.8009,208388.0
2021-06-16 14:20:00,63.85,63.97,63.79,63.95,198928.0,54.8009,54.9039,54.7494,54.8867,198928.0
2021-06-16 14:25:00,63.96,64.12,63.95,64.07,212448.0,54.8953,55.0327,54.8867,54.9897,212448.0
2021-06-16 14:30:00,64.06,64.16,63.88,64.1,252614.0,54.9812,55.067,54.8267,55.0155,252614.0
2021-06-16 14:35:00,64.1,64.3,64.05,64.15,333180.0,55.0155,55.1871,54.9726,55.0584,333180.0
2021-06-16 14:40:00,64.16,64.18,63.85,63.86,250304.0,55.067,55.0842,54.8009,54.8095,250304.0
2021-06-16 14:45:00,63.86,63.98,63.83,63.92,254781.0,54.8095,54.9125,54.7838,54.861,254781.0
2021-06-16 14:50:00,63.92,64.14,63.91,64.1,297981.0,54.861,55.0498,54.8524,55.0155,297981.0
2021-06-16 14:55:00,64.09,64.19,64.02,64.1,352827.0,55.0069,55.0927,54.9468,55.0155,352827.0
2021-06-16 15:00:00,64.09,64.15,64.02,64.15,161661.0,55.0069,55.0584,54.9468,55.0584,161661.0
2021-06-16 15:05:00,64.15,64.25,64.14,64.25,179698.0,55.0584,55.1442,55.0498,55.1442,179698.0
2021-06-16 15:10:00,64.25,64.36,64.24,64.34,155469.0,55.1442,55.2386,55.1356,55.2215,155469.0
2021-06-16 15:15:00,64.34,64.47,64.33,64.47,214828.0,55.2215,55.3331,55.2129,55.3331,214828.0
2021-06-16 15:20:00,64.46,64.53,64.4,64.5,303241.0,55.3245,55.3845,55.273,55.3588,303241.0
2021-06-16 15:25:00,64.5,64.53,64.41,64.44,287157.0,55.3588,55.3845,55.2816,55.3073,287157.0
2021-06-16 15:30:00,64.44,64.46,64.32,64.37,308621.0,55.3073,55.3245,55.2043,55.2472,308621.0
2021-06-16 15:35:00,64.37,64.37,64.26,64.31,229035.0,55.2472,55.2472,55.1528,55.1957,229035.0
2021-06-16 15:40:00,64.31,64.34,64.15,64.22,343112.0,55.1957,55.2215,55.0584,55.1185,343112.0
2021-06-16 15:45:00,64.22,64.26,64.18,64.2,269005.0,55.1185,55.1528,55.0842,55.1013,269005.0
2021-06-16 15:50:00,64.19,64.26,64.06,64.13,407313.0,55.0927,55.1528,54.9812,55.0412,407313.0
2021-06-16 15:55:00,64.13,64.15,64.07,64.09,753609.0,55.0412,55.0584,54.9897,55.0069,753609.0
2021-06-17 09:30:00,63.86,64.33,63.75,64.3,858130.0,54.8095,55.2129,54.7151,55.1871,858130.0
2021-06-17 09:35:00,64.3,64.46,64.15,64.46,345396.0,55.1871,55.3245,55.0584,55.3245,345396.0
2021-06-17 09:40:00,64.45,64.46,64.04,64.11,521836.0,55.3159,55.3245,54.964,55.0241,521836.0
2021-06-17 09:45:00,64.11,64.11,63.82,63.83,436212.0,55.0241,55.0241,54.7752,54.7838,436212.0
2021-06-17 09:50:00,63.83,64.01,63.71,63.88,311318.0,54.7838,54.9382,54.6808,54.8267,311318.0
2021-06-17 09:55:00,63.88,63.9,63.7,63.77,208410.0,54.8267,54.8438,54.6722,54.7323,208410.0
2021-06-17 10:00:00,63.77,63.89,63.45,63.72,507889.0,54.7323,54.8353,54.4576,54.6893,507889.0
2021-06-17 10:05:00,63.71,63.84,63.59,63.6,315139.0,54.6808,54.7923,54.5778,54.5864,315139.0
2021-06-17 10:10:00,63.59,63.6,63.39,63.45,336733.0,54.5778,54.5864,54.4061,54.4576,336733.0
2021-06-17 10:15:00,63.44,63.45,63.3,63.44,335166.0,54.449,54.4576,54.3289,54.449,335166.0
2021-06-17 10:20:00,63.44,63.52,63.31,63.38,187968.0,54.449,54.5177,54.3375,54.3975,187968.0
2021-06-17 10:25:00,63.38,63.45,63.23,63.26,277299.0,54.3975,54.4576,54.2688,54.2945,277299.0
2021-06-17 10:30:00,63.27,63.29,63.14,63.29,293018.0,54.3031,54.3203,54.1915,54.3203,293018.0
2021-06-17 10:35:00,63.28,63.39,63.21,63.28,327293.0,54.3117,54.4061,54.2516,54.3117,327293.0
2021-06-17 10:40:00,63.28,63.41,63.19,63.34,238857.0,54.3117,54.4233,54.2345,54.3632,238857.0
2021-06-17 10:45:00,63.34,63.44,63.21,63.21,240566.0,54.3632,54.449,54.2516,54.2516,240566.0
2021-06-17 10:50:00,63.2,63.33,63.13,63.15,242125.0,54.243,54.3546,54.183,54.2001,242125.0
2021-06-17 10:55:00,63.16,63.18,63.09,63.11,237327.0,54.2087,54.2259,54.1486,54.1658,237327.0
2021-06-17 11:00:00,63.1,63.12,62.95,62.96,340898.0,54.1572,54.1744,54.0285,54.0371,340898.0
2021-06-17 11:05:00,62.96,62.96,62.69,62.73,375962.0,54.0371,54.0371,53.8053,53.8397,375962.0
2021-06-17 11:10:00,62.72,62.78,62.52,62.54,378712.0,53.8311,53.8826,53.6594,53.6766,378712.0
2021-06-17 11:15:00,62.54,62.59,62.47,62.53,338555.0,53.6766,53.7195,53.6165,53.668,338555.0
2021-06-17 11:20:00,62.53,62.56,62.32,62.35,306636.0,53.668,53.6937,53.4878,53.5135,306636.0
2021-06-17 11:25:00,62.35,62.48,62.3,62.33,239186.0,53.5135,53.6251,53.4706,53.4963,239186.0
2021-06-17 11:30:00,62.34,62.41,62.26,62.26,214320.0,53.5049,53.565,53.4363,53.4363,214320.0
2021-06-17 11:35:00,62.26,62.36,62.21,62.27,264808.0,53.4363,53.5221,53.3933,53.4448,264808.0
2021-06-17 11:40:00,62.28,62.29,62.08,62.17,372684.0,53.4534,53.462,53.2818,53.359,372684.0
2021-06-17 11:45:00,62.18,62.24,62.09,62.09,236736.0,53.3676,53.4191,53.2904,53.2904,236736.0
2021-06-17 11:50:00,62.09,62.09,61.78,61.8,644419.0,53.2904,53.2904,53.0243,53.0415,644419.0
2021-06-17 11:55:00,61.81,61.9,61.75,61.79,356347.0,53.05,53.1273,52.9985,53.0329,356347.0
2021-06-17 12:00:00,61.79,61.86,61.72,61.72,300172.0,53.0329,53.093,52.9728,52.9728,300172.0
2021-06-17 12:05:00,61.72,61.75,61.68,61.69,237490.0,52.9728,52.9985,52.9385,52.947,237490.0
2021-06-17 12:10:00,61.7,61.7,61.52,61.54,325132.0,52.9556,52.9556,52.8011,52.8183,325132.0
2021-06-17 12:15:00,61.53,61.55,61.33,61.34,425365.0,52.8097,52.8269,52.6381,52.6466,425365.0
2021-06-17 12:20:00,61.35,61.48,61.27,61.42,426015.0,52.6552,52.7668,52.5866,52.7153,426015.0
2021-06-17 12:25:00,61.41,61.48,61.3,61.34,344872.0,52.7067,52.7668,52.6123,52.6466,344872.0
2021-06-17 12:30:00,61.33,61.47,61.3,61.38,379185.0,52.6381,52.7582,52.6123,52.681,379185.0
2021-06-17 12:35:00,61.37,61.65,61.34,61.65,416493.0,52.6724,52.9127,52.6466,52.9127,416493.0
2021-06-17 12:40:00,61.65,61.72,61.58,61.65,260904.0,52.9127,52.9728,52.8526,52.9127,260904.0
2021-06-17 12:45:00,61.65,61.92,61.65,61.9,392314.0,52.9127,53.1444,52.9127,53.1273,392314.0
2021-06-17 12:50:00,61.9,62.12,61.84,62.06,438542.0,53.1273,53.3161,53.0758,53.2646,438542.0
2021-06-17 12:55:00,62.05,62.12,61.94,62.0,420467.0,53.256,53.3161,53.1616,53.2131,420467.0
2021-06-17 13:00:00,61.99,62.29,61.96,62.23,566673.0,53.2045,53.462,53.1788,53.4105,566673.0
2021-06-17 13:05:00,62.23,62.37,62.06,62.36,390762.0,53.4105,53.5307,53.2646,53.5221,390762.0
2021-06-17 13:10:00,62.35,62.36,62.17,62.28,180279.0,53.5135,53.5221,53.359,53.4534,180279.0
2021-06-17 13:15:00,62.28,62.41,62.21,62.39,337475.0,53.4534,53.565,53.3933,53.5478,337475.0
2021-06-17 13:20:00,62.39,62.41,62.21,62.3,275989.0,53.5478,53.565,53.3933,53.4706,275989.0
2021-06-17 13:25:00,62.29,62.37,62.22,62.3,166356.0,53.462,53.5307,53.4019,53.4706,166356.0
2021-06-17 13:30:00,62.29,62.35,62.21,62.33,140992.0,53.462,53.5135,53.3933,53.4963,140992.0
2021-06-17 13:35:00,62.33,62.34,62.24,62.28,96755.0,53.4963,53.5049,53.4191,53.4534,96755.0
2021-06-17 13:40:00,62.28,62.38,62.2,62.38,141869.0,53.4534,53.5393,53.3848,53.5393,141869.0
2021-06-17 13:45:00,62.38,62.4,62.27,62.36,138280.0,53.5393,53.5564,53.4448,53.5221,138280.0
2021-06-17 13:50:00,62.36,62.39,62.32,62.38,110129.0,53.5221,53.5478,53.4878,53.5393,110129.0
2021-06-17 13:55:00,62.38,62.38,62.25,62.36,111430.0,53.5393,53.5393,53.4277,53.5221,111430.0
2021-06-17 14:00:00,62.36,62.45,62.32,62.44,169498.0,53.5221,53.5993,53.4878,53.5908,169498.0
2021-06-17 14:05:00,62.43,62.47,62.26,62.27,207044.0,53.5822,53.6165,53.4363,53.4448,207044.0
2021-06-17 14:10:00,62.28,62.31,62.19,62.28,230904.0,53.4534,53.4792,53.3762,53.4534,230904.0
2021-06-17 14:15:00,62.28,62.34,62.26,62.32,142888.0,53.4534,53.5049,53.4363,53.4878,142888.0
2021-06-17 14:20:00,62.31,62.32,62.2,62.26,94421.0,53.4792,53.4878,53.3848,53.4363,94421.0
2021-06-17 14:25:00,62.26,62.32,62.24,62.24,140343.0,53.4363,53.4878,53.4191,53.4191,140343.0
2021-06-17 14:30:00,62.25,62.26,62.14,62.22,195384.0,53.4277,53.4363,53.3333,53.4019,195384.0
2021-06-17 14:35:00,62.22,62.25,62.14,62.15,181988.0,53.4019,53.4277,53.3333,53.3419,181988.0
2021-06-17 14:40:00,62.15,62.17,62.09,62.14,150339.0,53.3419,53.359,53.2904,53.3333,150339.0
2021-06-17 14:45:00,62.13,62.15,62.05,62.1,115312.0,53.3247,53.3419,53.256,53.2989,115312.0
2021-06-17 14:50:00,62.11,62.13,62.02,62.04,169272.0,53.3075,53.3247,53.2303,53.2474,169272.0
2021-06-17 14:55:00,62.05,62.07,61.92,61.93,250391.0,53.256,53.2732,53.1444,53.153,250391.0
2021-06-17 15:00:00,61.93,62.05,61.91,62.02,206607.0,53.153,53.256,53.1359,53.2303,206607.0
2021-06-17 15:05:00,62.02,62.09,61.97,62.08,151011.0,53.2303,53.2904,53.1874,53.2818,151011.0
2021-06-17 15:10:00,62.08,62.15,62.03,62.05,181189.0,53.2818,53.3419,53.2389,53.256,181189.0
2021-06-17 15:15:00,62.05,62.07,61.97,62.06,171006.0,53.256,53.2732,53.1874,53.2646,171006.0
2021-06-17 15:20:00,62.07,62.1,62.02,62.05,161432.0,53.2732,53.2989,53.2303,53.256,161432.0
2021-06-17 15:25:00,62.06,62.13,62.03,62.04,304342.0,53.2646,53.3247,53.2389,53.2474,304342.0
2021-06-17 15:30:00,62.04,62.16,62.04,62.12,218030.0,53.2474,53.3504,53.2474,53.3161,218030.0
2021-06-17 15:35:00,62.13,62.26,62.09,62.26,384010.0,53.3247,53.4363,53.2904,53.4363,384010.0
2021-06-17 15:40:00,62.25,62.28,62.17,62.2,301529.0,53.4277,53.4534,53.359,53.3848,301529.0
2021-06-17 15:45:00,62.19,62.22,62.09,62.19,304549.0,53.3762,53.4019,53.2904,53.3762,304549.0
2021-06-17 15:50:00,62.19,62.29,62.11,62.18,794654.0,53.3762,53.462,53.3075,53.3676,794654.0
2021-06-17 15:55:00,62.17,62.2,61.97,61.99,1187929.0,53.359,53.3848,53.1874,53.2045,1187929.0
2021-06-18 09:30:00,60.99,61.49,60.64,60.7,6658438.0,52.3463,52.7754,52.0459,52.0974,6658438.0
2021-06-18 09:35:00,60.72,60.96,60.61,60.87,755487.0,52.1145,52.3205,52.0201,52.2433,755487.0
2021-06-18 09:40:00,60.87,61.09,60.7,60.82,498099.0,52.2433,52.4321,52.0974,52.2003,498099.0
2021-06-18 09:45:00,60.82,61.13,60.71,61.08,445746.0,52.2003,52.4664,52.1059,52.4235,445746.0
2021-06-18 09:50:00,61.08,61.2,60.87,61.19,345614.0,52.4235,52.5265,52.2433,52.5179,345614.0
2021-06-18 09:55:00,61.19,61.23,61.07,61.22,292132.0,52.5179,52.5522,52.4149,52.5437,292132.0
2021-06-18 10:00:00,61.22,61.42,61.17,61.23,541066.0,52.5437,52.7153,52.5007,52.5522,541066.0
2021-06-18 10:05:00,61.24,61.35,61.19,61.24,294437.0,52.5608,52.6552,52.5179,52.5608,294437.0
2021-06-18 10:10:00,61.25,61.29,61.04,61.08,249367.0,52.5694,52.6037,52.3892,52.4235,249367.0
2021-06-18 10:15:00,61.08,61.1,61.0,61.01,233431.0,52.4235,52.4407,52.3548,52.3634,233431.0
2021-06-18 10:20:00,61.01,61.18,60.87,61.13,371660.0,52.3634,52.5093,52.2433,52.4664,371660.0
2021-06-18 10:25:00,61.12,61.17,60.89,60.96,190563.0,52.4578,52.5007,52.2604,52.3205,190563.0
2021-06-18 10:30:00,60.97,61.0,60.83,60.95,249395.0,52.3291,52.3548,52.2089,52.3119,249395.0
2021-06-18 10:35:00,60.95,61.1,60.94,61.04,168656.0,52.3119,52.4407,52.3033,52.3892,168656.0
2021-06-18 10:40:00,61.04,61.05,60.9,60.92,130301.0,52.3892,52.3977,52.269,52.2862,130301.0
2021-06-18 10:45:00,60.93,61.09,60.9,61.05,171261.0,52.2948,52.4321,52.269,52.3977,171261.0
2021-06-18 10:50:00,61.05,61.12,60.96,60.96,161396.0,52.3977,52.4578,52.3205,52.3205,161396.0
2021-06-18 10:55:00,60.96,61.12,60.95,61.08,197585.0,52.3205,52.4578,52.3119,52.4235,197585.0
2021-06-18 11:00:00,61.07,61.23,61.01,61.21,167093.0,52.4149,52.5522,52.3634,52.5351,167093.0
2021-06-18 11:05:00,61.22,61.31,61.21,61.27,160621.0,52.5437,52.6209,52.5351,52.5866,160621.0
2021-06-18 11:10:00,61.26,61.55,61.25,61.46,262726.0,52.578,52.8269,52.5694,52.7496,262726.0
2021-06-18 11:15:00,61.47,61.51,61.4,61.45,137207.0,52.7582,52.7926,52.6981,52.7411,137207.0
2021-06-18 11:20:00,61.45,61.51,61.37,61.44,130343.0,52.7411,52.7926,52.6724,52.7325,130343.0
2021-06-18 11:25:00,61.43,61.46,61.18,61.2,194495.0,52.7239,52.7496,52.5093,52.5265,194495.0
2021-06-18 11:30:00,61.2,61.36,61.18,61.34,146102.0,52.5265,52.6638,52.5093,52.6466,146102.0
2021-06-18 11:35:00,61.33,61.42,61.33,61.37,139294.0,52.6381,52.7153,52.6381,52.6724,139294.0
2021-06-18 11:40:00,61.38,61.43,61.35,61.4,142516.0,52.681,52.7239,52.6552,52.6981,142516.0
2021-06-18 11:45:00,61.4,61.43,61.32,61.34,63052.0,52.6981,52.7239,52.6295,52.6466,63052.0
2021-06-18 11:50:00,61.33,61.37,61.29,61.35,110775.0,52.6381,52.6724,52.6037,52.6552,110775.0
2021-06-18 11:55:00,61.35,61.38,61.26,61.27,83411.0,52.6552,52.681,52.578,52.5866,83411.0
2021-06-18 12:00:00,61.26,61.3,61.22,61.22,112274.0,52.578,52.6123,52.5437,52.5437,112274.0
2021-06-18 12:05:00,61.23,61.35,61.22,61.33,81315.0,52.5522,52.6552,52.5437,52.6381,81315.0
2021-06-18 12:10:00,61.32,61.36,61.25,61.26,108151.0,52.6295,52.6638,52.5694,52.578,108151.0
2021-06-18 12:15:00,61.26,61.3,61.21,61.3,106812.0,52.578,52.6123,52.5351,52.6123,106812.0
2021-06-18 12:20:00,61.3,61.33,61.25,61.3,95324.0,52.6123,52.6381,52.5694,52.6123,95324.0
2021-06-18 12:25:00,61.3,61.3,61.24,61.28,90718.0,52.6123,52.6123,52.5608,52.5952,90718.0
2021-06-18 12:30:00,61.29,61.3,61.21,61.23,128022.0,52.6037,52.6123,52.5351,52.5522,128022.0
2021-06-18 12:35:00,61.23,61.24,61.14,61.15,122006.0,52.5522,52.5608,52.475,52.4836,122006.0
2021-06-18 12:40:00,61.16,61.16,61.06,61.09,103104.0,52.4922,52.4922,52.4063,52.4321,103104.0
2021-06-18 12:45:00,61.1,61.1,61.04,61.06,72870.0,52.4407,52.4407,52.3892,52.4063,72870.0
2021-06-18 12:50:00,61.06,61.08,61.03,61.04,73934.0,52.4063,52.4235,52.3806,52.3892,73934.0
2021-06-18 12:55:00,61.04,61.04,60.95,60.97,129084.0,52.3892,52.3892,52.3119,52.3291,129084.0
2021-06-18 13:00:00,60.97,61.04,60.95,61.02,89163.0,52.3291,52.3892,52.3119,52.372,89163.0
2021-06-18 13:05:00,61.02,61.04,60.98,61.0,101108.0,52.372,52.3892,52.3377,52.3548,101108.0
2021-06-18 13:10:00,61.0,61.08,60.98,61.06,109137.0,52.3548,52.4235,52.3377,52.4063,109137.0
2021-06-18 13:15:00,61.05,61.08,61.03,61.06,98025.0,52.3977,52.4235,52.3806,52.4063,98025.0
2021-06-18 13:20:00,61.05,61.08,60.95,60.97,106606.0,52.3977,52.4235,52.3119,52.3291,106606.0
2021-06-18 13:25:00,60.97,61.03,60.94,60.96,152752.0,52.3291,52.3806,52.3033,52.3205,152752.0
2021-06-18 13:30:00,60.95,61.05,60.93,61.05,91538.0,52.3119,52.3977,52.2948,52.3977,91538.0
2021-06-18 13:35:00,61.05,61.09,61.03,61.04,97978.0,52.3977,52.4321,52.3806,52.3892,97978.0
2021-06-18 13:40:00,61.03,61.12,61.03,61.04,90335.0,52.3806,52.4578,52.3806,52.3892,90335.0
2021-06-18 13:45:00,61.04,61.06,60.97,60.97,86218.0,52.3892,52.4063,52.3291,52.3291,86218.0
2021-06-18 13:50:00,60.97,61.07,60.94,61.07,127994.0,52.3291,52.4149,52.3033,52.4149,127994.0
2021-06-18 13:55:00,61.07,61.09,61.03,61.05,75873.0,52.4149,52.4321,52.3806,52.3977,75873.0
2021-06-18 14:00:00,61.05,61.09,60.98,61.04,184980.0,52.3977,52.4321,52.3377,52.3892,184980.0
2021-06-18 14:05:00,61.04,61.09,61.02,61.07,94843.0,52.3892,52.4321,52.372,52.4149,94843.0
2021-06-18 14:10:00,61.06,61.09,61.02,61.06,131843.0,52.4063,52.4321,52.372,52.4063,131843.0
2021-06-18 14:15:00,61.05,61.07,61.0,61.03,122348.0,52.3977,52.4149,52.3548,52.3806,122348.0
2021-06-18 14:20:00,61.04,61.08,61.02,61.03,87887.0,52.3892,52.4235,52.372,52.3806,87887.0
2021-06-18 14:25:00,61.03,61.05,60.98,61.01,140095.0,52.3806,52.3977,52.3377,52.3634,140095.0
2021-06-18 14:30:00,61.01,61.01,60.89,60.9,195625.0,52.3634,52.3634,52.2604,52.269,195625.0
2021-06-18 14:35:00,60.9,60.91,60.8,60.83,199910.0,52.269,52.2776,52.1832,52.2089,199910.0
2021-06-18 14:40:00,60.83,60.83,60.79,60.81,150460.0,52.2089,52.2089,52.1746,52.1918,150460.0
2021-06-18 14:45:00,60.81,60.82,60.7,60.73,292922.0,52.1918,52.2003,52.0974,52.1231,292922.0
2021-06-18 14:50:00,60.73,60.77,60.71,60.72,244336.0,52.1231,52.1574,52.1059,52.1145,244336.0
2021-06-18 14:55:00,60.72,60.72,60.58,60.59,397746.0,52.1145,52.1145,51.9944,52.0029,397746.0
2021-06-18 15:00:00,60.6,60.72,60.57,60.64,155867.0,52.0115,52.1145,51.9858,52.0459,155867.0
2021-06-18 15:05:00,60.65,60.66,60.52,60.53,205426.0,52.0544,52.063,51.9429,51.9514,205426.0
2021-06-18 15:10:00,60.53,60.7,60.53,60.7,155070.0,51.9514,52.0974,51.9514,52.0974,155070.0
2021-06-18 15:15:00,60.69,60.76,60.66,60.73,158166.0,52.0888,52.1488,52.063,52.1231,158166.0
2021-06-18 15:20:00,60.73,60.81,60.69,60.8,188297.0,52.1231,52.1918,52.0888,52.1832,188297.0
2021-06-18 15:25:00,60.81,60.81,60.66,60.66,215458.0,52.1918,52.1918,52.063,52.063,215458.0
2021-06-18 15:30:00,60.66,60.69,60.6,60.62,230538.0,52.063,52.0888,52.0115,52.0287,230538.0
2021-06-18 15:35:00,60.63,60.79,60.59,60.79,326326.0,52.0373,52.1746,52.0029,52.1746,326326.0
2021-06-18 15:40:00,60.79,60.8,60.69,60.74,360723.0,52.1746,52.1832,52.0888,52.1317,360723.0
2021-06-18 15:45:00,60.74,60.76,60.59,60.65,590332.0,52.1317,52.1488,52.0029,52.0544,590332.0
2021-06-18 15:50:00,60.64,60.67,60.5,60.61,1006851.0,52.0459,52.0716,51.9257,52.0201,1006851.0
2021-06-18 15:55:00,60.61,60.66,60.24,60.41,4884786.0,52.0201,52.063,51.7025,51.8485,4884786.0
2021-06-21 09:30:00,60.93,61.33,60.9,60.96,1122839.0,52.2948,52.6381,52.269,52.3205,1122839.0
2021-06-21 09:35:00,60.97,61.45,60.9,61.35,600321.0,52.3291,52.7411,52.269,52.6552,600321.0
2021-06-21 09:40:00,61.36,61.46,61.22,61.27,379370.0,52.6638,52.7496,52.5437,52.5866,379370.0
2021-06-21 09:45:00,61.26,61.54,61.16,61.53,359231.0,52.578,52.8183,52.4922,52.8097,359231.0
2021-06-21 09:50:00,61.52,61.57,61.33,61.35,393214.0,52.8011,52.8441,52.6381,52.6552,393214.0
2021-06-21 09:55:00,61.35,61.37,61.25,61.26,216505.0,52.6552,52.6724,52.5694,52.578,216505.0
2021-06-21 10:00:00,61.27,61.51,61.25,61.5,249596.0,52.5866,52.7926,52.5694,52.784,249596.0
2021-06-21 10:05:00,61.5,61.75,61.4,61.68,257417.0,52.784,52.9985,52.6981,52.9385,257417.0
2021-06-21 10:10:00,61.68,61.78,61.65,61.76,235263.0,52.9385,53.0243,52.9127,53.0071,235263.0
2021-06-21 10:15:00,61.77,61.89,61.76,61.83,408541.0,53.0157,53.1187,53.0071,53.0672,408541.0
2021-06-21 10:20:00,61.83,61.92,61.81,61.87,421085.0,53.0672,53.1444,53.05,53.1015,421085.0
2021-06-21 10:25:00,61.87,61.99,61.86,61.92,254955.0,53.1015,53.2045,53.093,53.1444,254955.0
2021-06-21 10:30:00,61.92,62.0,61.86,61.91,210406.0,53.1444,53.2131,53.093,53.1359,210406.0
2021-06-21 10:35:00,61.91,61.96,61.82,61.84,191884.0,53.1359,53.1788,53.0586,53.0758,191884.0
2021-06-21 10:40:00,61.85,61.91,61.75,61.75,190597.0,53.0844,53.1359,52.9985,52.9985,190597.0
2021-06-21 10:45:00,61.76,61.86,61.76,61.82,163407.0,53.0071,53.093,53.0071,53.0586,163407.0
2021-06-21 10:50:00,61.83,61.87,61.79,61.83,140887.0,53.0672,53.1015,53.0329,53.0672,140887.0
2021-06-21 10:55:00,61.82,61.86,61.73,61.84,150638.0,53.0586,53.093,52.9814,53.0758,150638.0
2021-06-21 11:00:00,61.85,61.86,61.52,61.55,221895.0,53.0844,53.093,52.8011,52.8269,221895.0
2021-06-21 11:05:00,61.55,61.56,61.4,61.43,195146.0,52.8269,52.8355,52.6981,52.7239,195146.0
2021-06-21 11:10:00,61.43,61.56,61.41,61.55,140175.0,52.7239,52.8355,52.7067,52.8269,140175.0
2021-06-21 11:15:00,61.54,61.7,61.52,61.69,296022.0,52.8183,52.9556,52.8011,52.947,296022.0
2021-06-21 11:20:00,61.69,61.74,61.62,61.66,123417.0,52.947,52.99,52.887,52.9213,123417.0
2021-06-21 11:25:00,61.66,61.74,61.64,61.67,166946.0,52.9213,52.99,52.9041,52.9299,166946.0
2021-06-21 11:30:00,61.68,61.72,61.63,61.69,99611.0,52.9385,52.9728,52.8955,52.947,99611.0
2021-06-21 11:35:00,61.69,61.77,61.68,61.75,134957.0,52.947,53.0157,52.9385,52.9985,134957.0
2021-06-21 11:40:00,61.73,61.76,61.67,61.7,106215.0,52.9814,53.0071,52.9299,52.9556,106215.0
2021-06-21 11:45:00,61.7,61.76,61.69,61.74,73401.0,52.9556,53.0071,52.947,52.99,73401.0
2021-06-21 11:50:00,61.73,61.79,61.72,61.74,132632.0,52.9814,53.0329,52.9728,52.99,132632.0
2021-06-21 11:55:00,61.74,61.79,61.73,61.74,90421.0,52.99,53.0329,52.9814,52.99,90421.0
2021-06-21 12:00:00,61.74,61.88,61.74,61.87,86449.0,52.99,53.1101,52.99,53.1015,86449.0
2021-06-21 12:05:00,61.88,61.88,61.81,61.86,134140.0,53.1101,53.1101,53.05,53.093,134140.0
2021-06-21 12:10:00,61.86,61.95,61.86,61.94,116282.0,53.093,53.1702,53.093,53.1616,116282.0
2021-06-21 12:15:00,61.95,61.97,61.91,61.92,93230.0,53.1702,53.1874,53.1359,53.1444,93230.0
2021-06-21 12:20:00,61.92,61.96,61.89,61.92,103680.0,53.1444,53.1788,53.1187,53.1444,103680.0
2021-06-21 12:25:00,61.92,62.07,61.92,62.07,251043.0,53.1444,53.2732,53.1444,53.2732,251043.0
2021-06-21 12:30:00,62.07,62.08,61.99,62.03,108226.0,53.2732,53.2818,53.2045,53.2389,108226.0
2021-06-21 12:35:00,62.03,62.04,61.89,61.91,139340.0,53.2389,53.2474,53.1187,53.1359,139340.0
2021-06-21 12:40:00,61.91,61.93,61.85,61.92,98115.0,53.1359,53.153,53.0844,53.1444,98115.0
2021-06-21 12:45:00,61.92,62.0,61.91,61.95,133127.0,53.1444,53.2131,53.1359,53.1702,133127.0
2021-06-21 12:50:00,61.95,61.98,61.91,61.95,82907.0,53.1702,53.1959,53.1359,53.1702,82907.0
2021-06-21 12:55:00,61.94,61.99,61.94,61.97,97658.0,53.1616,53.2045,53.1616,53.1874,97658.0
2021-06-21 13:00:00,61.98,62.03,61.97,62.02,70352.0,53.1959,53.2389,53.1874,53.2303,70352.0
2021-06-21 13:05:00,62.02,62.12,62.0,62.07,168757.0,53.2303,53.3161,53.2131,53.2732,168757.0
2021-06-21 13:10:00,62.07,62.09,62.01,62.08,92891.0,53.2732,53.2904,53.2217,53.2818,92891.0
2021-06-21 13:15:00,62.07,62.16,62.05,62.15,86703.0,53.2732,53.3504,53.256,53.3419,86703.0
2021-06-21 13:20:00,62.15,62.16,62.11,62.12,113168.0,53.3419,53.3504,53.3075,53.3161,113168.0
2021-06-21 13:25:00,62.12,62.18,62.09,62.14,203693.0,53.3161,53.3676,53.2904,53.3333,203693.0
2021-06-21 13:30:00,62.15,62.23,62.13,62.2,164970.0,53.3419,53.4105,53.3247,53.3848,164970.0
2021-06-21 13:35:00,62.19,62.27,62.17,62.26,149020.0,53.3762,53.4448,53.359,53.4363,149020.0
2021-06-21 13:40:00,62.26,62.31,62.15,62.25,249600.0,53.4363,53.4792,53.3419,53.4277,249600.0
2021-06-21 13:45:00,62.25,62.33,62.24,62.26,143261.0,53.4277,53.4963,53.4191,53.4363,143261.0
2021-06-21 13:50:00,62.26,62.28,62.21,62.26,86558.0,53.4363,53.4534,53.3933,53.4363,86558.0
2021-06-21 13:55:00,62.25,62.32,62.23,62.32,134307.0,53.4277,53.4878,53.4105,53.4878,134307.0
2021-06-21 14:00:00,62.32,62.35,62.29,62.31,150318.0,53.4878,53.5135,53.462,53.4792,150318.0
2021-06-21 14:05:00,62.3,62.34,62.26,62.28,115222.0,53.4706,53.5049,53.4363,53.4534,115222.0
2021-06-21 14:10:00,62.28,62.38,62.27,62.34,170210.0,53.4534,53.5393,53.4448,53.5049,170210.0
2021-06-21 14:15:00,62.34,62.44,62.33,62.43,261490.0,53.5049,53.5908,53.4963,53.5822,261490.0
2021-06-21 14:20:00,62.43,62.44,62.38,62.39,145531.0,53.5822,53.5908,53.5393,53.5478,145531.0
2021-06-21 14:25:00,62.39,62.45,62.39,62.43,124690.0,53.5478,53.5993,53.5478,53.5822,124690.0
2021-06-21 14:30:00,62.43,62.45,62.38,62.4,141616.0,53.5822,53.5993,53.5393,53.5564,141616.0
2021-06-21 14:35:00,62.39,62.43,62.34,62.36,134141.0,53.5478,53.5822,53.5049,53.5221,134141.0
2021-06-21 14:40:00,62.36,62.39,62.33,62.38,92811.0,53.5221,53.5478,53.4963,53.5393,92811.0
2021-06-21 14:45:00,62.38,62.38,62.29,62.3,94627.0,53.5393,53.5393,53.462,53.4706,94627.0
2021-06-21 14:50:00,62.3,62.41,62.29,62.4,132025.0,53.4706,53.565,53.462,53.5564,132025.0
2021-06-21 14:55:00,62.41,62.51,62.4,62.49,221560.0,53.565,53.6508,53.5564,53.6337,221560.0
2021-06-21 15:00:00,62.5,62.51,62.43,62.51,193579.0,53.6422,53.6508,53.5822,53.6508,193579.0
2021-06-21 15:05:00,62.51,62.58,62.5,62.57,222662.0,53.6508,53.7109,53.6422,53.7023,222662.0
2021-06-21 15:10:00,62.57,62.62,62.5,62.52,252118.0,53.7023,53.7452,53.6422,53.6594,252118.0
2021-06-21 15:15:00,62.52,62.66,62.51,62.63,631075.0,53.6594,53.7796,53.6508,53.7538,631075.0
2021-06-21 15:20:00,62.64,62.66,62.54,62.56,679000.0,53.7624,53.7796,53.6766,53.6937,679000.0
2021-06-21 15:25:00,62.57,62.6,62.55,62.58,328721.0,53.7023,53.7281,53.6852,53.7109,328721.0
2021-06-21 15:30:00,62.58,62.7,62.57,62.64,576933.0,53.7109,53.8139,53.7023,53.7624,576933.0
2021-06-21 15:35:00,62.64,62.7,62.58,62.61,332432.0,53.7624,53.8139,53.7109,53.7367,332432.0
2021-06-21 15:40:00,62.62,62.65,62.51,62.55,473489.0,53.7452,53.771,53.6508,53.6852,473489.0
2021-06-21 15:45:00,62.55,62.64,62.51,62.6,368999.0,53.6852,53.7624,53.6508,53.7281,368999.0
2021-06-21 15:50:00,62.6,62.66,62.53,62.6,792853.0,53.7281,53.7796,53.668,53.7281,792853.0
2021-06-21 15:55:00,62.59,62.66,62.55,62.59,1048164.0,53.7195,53.7796,53.6852,53.7195,1048164.0
2021-06-22 09:30:00,62.85,62.85,62.45,62.57,1043560.0,53.9426,53.9426,53.5993,53.7023,1043560.0
2021-06-22 09:35:00,62.56,62.56,62.23,62.47,632612.0,53.6937,53.6937,53.4105,53.6165,632612.0
2021-06-22 09:40:00,62.47,62.88,62.35,62.87,560204.0,53.6165,53.9684,53.5135,53.9598,560204.0
2021-06-22 09:45:00,62.87,63.06,62.84,62.99,458883.0,53.9598,54.1229,53.9341,54.0628,458883.0
2021-06-22 09:50:00,62.99,62.99,62.54,62.58,450827.0,54.0628,54.0628,53.6766,53.7109,450827.0
2021-06-22 09:55:00,62.57,62.75,62.56,62.71,227258.0,53.7023,53.8568,53.6937,53.8225,227258.0
2021-06-22 10:00:00,62.72,62.72,62.5,62.56,209659.0,53.8311,53.8311,53.6422,53.6937,209659.0
2021-06-22 10:05:00,62.57,62.82,62.55,62.76,320723.0,53.7023,53.9169,53.6852,53.8654,320723.0
2021-06-22 10:10:00,62.76,63.0,62.76,62.96,271411.0,53.8654,54.0714,53.8654,54.0371,271411.0
2021-06-22 10:15:00,62.97,63.22,62.95,63.13,390598.0,54.0456,54.2602,54.0285,54.183,390598.0
2021-06-22 10:20:00,63.12,63.24,63.03,63.23,521580.0,54.1744,54.2774,54.0971,54.2688,521580.0
2021-06-22 10:25:00,63.22,63.29,63.18,63.24,248420.0,54.2602,54.3203,54.2259,54.2774,248420.0
2021-06-22 10:30:00,63.23,63.42,63.22,63.38,393179.0,54.2688,54.4319,54.2602,54.3975,393179.0
2021-06-22 10:35:00,63.38,63.39,63.29,63.33,300646.0,54.3975,54.4061,54.3203,54.3546,300646.0
2021-06-22 10:40:00,63.34,63.57,63.33,63.57,362101.0,54.3632,54.5606,54.3546,54.5606,362101.0
2021-06-22 10:45:00,63.57,63.63,63.52,63.61,294476.0,54.5606,54.6121,54.5177,54.5949,294476.0
2021-06-22 10:50:00,63.61,63.68,63.54,63.66,256153.0,54.5949,54.655,54.5349,54.6378,256153.0
2021-06-22 10:55:00,63.67,63.84,63.66,63.83,302404.0,54.6464,54.7923,54.6378,54.7838,302404.0
2021-06-22 11:00:00,63.83,63.86,63.72,63.84,409952.0,54.7838,54.8095,54.6893,54.7923,409952.0
2021-06-22 11:05:00,63.84,63.89,63.76,63.78,320241.0,54.7923,54.8353,54.7237,54.7408,320241.0
2021-06-22 11:10:00,63.77,63.84,63.77,63.81,194736.0,54.7323,54.7923,54.7323,54.7666,194736.0
2021-06-22 11:15:00,63.82,63.87,63.78,63.79,245940.0,54.7752,54.8181,54.7408,54.7494,245940.0
2021-06-22 11:20:00,63.79,63.83,63.68,63.78,270699.0,54.7494,54.7838,54.655,54.7408,270699.0
2021-06-22 11:25:00,63.78,63.79,63.64,63.67,230505.0,54.7408,54.7494,54.6207,54.6464,230505.0
2021-06-22 11:30:00,63.66,63.72,63.61,63.62,255814.0,54.6378,54.6893,54.5949,54.6035,255814.0
2021-06-22 11:35:00,63.62,63.62,63.45,63.48,328284.0,54.6035,54.6035,54.4576,54.4834,328284.0
2021-06-22 11:40:00,63.49,63.54,63.45,63.54,181480.0,54.4919,54.5349,54.4576,54.5349,181480.0
2021-06-22 11:45:00,63.54,63.58,63.49,63.55,178762.0,54.5349,54.5692,54.4919,54.5434,178762.0
2021-06-22 11:50:00,63.55,63.7,63.53,63.66,171820.0,54.5434,54.6722,54.5263,54.6378,171820.0
2021-06-22 11:55:00,63.66,63.69,63.62,63.66,108123.0,54.6378,54.6636,54.6035,54.6378,108123.0
2021-06-22 12:00:00,63.66,63.77,63.66,63.75,133163.0,54.6378,54.7323,54.6378,54.7151,133163.0
2021-06-22 12:05:00,63.75,63.78,63.63,63.66,185907.0,54.7151,54.7408,54.6121,54.6378,185907.0
2021-06-22 12:10:00,63.65,63.66,63.56,63.61,148991.0,54.6293,54.6378,54.552,54.5949,148991.0
2021-06-22 12:15:00,63.61,63.62,63.53,63.57,122498.0,54.5949,54.6035,54.5263,54.5606,122498.0
2021-06-22 12:20:00,63.57,63.58,63.52,63.56,93232.0,54.5606,54.5692,54.5177,54.552,93232.0
2021-06-22 12:25:00,63.55,63.6,63.53,63.57,90248.0,54.5434,54.5864,54.5263,54.5606,90248.0
2021-06-22 12:30:00,63.57,63.62,63.54,63.58,97753.0,54.5606,54.6035,54.5349,54.5692,97753.0
2021-06-22 12:35:00,63.57,63.63,63.57,63.61,84291.0,54.5606,54.6121,54.5606,54.5949,84291.0
2021-06-22 12:40:00,63.61,63.63,63.55,63.6,115883.0,54.5949,54.6121,54.5434,54.5864,115883.0
2021-06-22 12:45:00,63.61,63.62,63.55,63.58,144606.0,54.5949,54.6035,54.5434,54.5692,144606.0
2021-06-22 12:50:00,63.57,63.58,63.51,63.54,230468.0,54.5606,54.5692,54.5091,54.5349,230468.0
2021-06-22 12:55:00,63.53,63.62,63.5,63.6,111600.0,54.5263,54.6035,54.5005,54.5864,111600.0
2021-06-22 13:00:00,63.61,63.71,63.6,63.68,174445.0,54.5949,54.6808,54.5864,54.655,174445.0
2021-06-22 13:05:00,63.68,63.72,63.64,63.71,162268.0,54.655,54.6893,54.6207,54.6808,162268.0
2021-06-22 13:10:00,63.71,63.72,63.68,63.7,222562.0,54.6808,54.6893,54.655,54.6722,222562.0
2021-06-22 13:15:00,63.7,63.71,63.58,63.62,133928.0,54.6722,54.6808,54.5692,54.6035,133928.0
2021-06-22 13:20:00,63.62,63.63,63.59,63.63,135220.0,54.6035,54.6121,54.5778,54.6121,135220.0
2021-06-22 13:25:00,63.63,63.65,63.6,63.65,92856.0,54.6121,54.6293,54.5864,54.6293,92856.0
2021-06-22 13:30:00,63.65,63.68,63.61,63.66,112552.0,54.6293,54.655,54.5949,54.6378,112552.0
2021-06-22 13:35:00,63.66,63.69,63.61,63.61,64117.0,54.6378,54.6636,54.5949,54.5949,64117.0
2021-06-22 13:40:00,63.62,63.65,63.57,63.62,83777.0,54.6035,54.6293,54.5606,54.6035,83777.0
2021-06-22 13:45:00,63.62,63.65,63.59,63.62,137619.0,54.6035,54.6293,54.5778,54.6035,137619.0
2021-06-22 13:50:00,63.62,63.63,63.6,63.62,227178.0,54.6035,54.6121,54.5864,54.6035,227178.0
2021-06-22 13:55:00,63.62,63.64,63.59,63.61,116409.0,54.6035,54.6207,54.5778,54.5949,116409.0
2021-06-22 14:00:00,63.61,63.61,63.5,63.56,124485.0,54.5949,54.5949,54.5005,54.552,124485.0
2021-06-22 14:05:00,63.56,63.59,63.55,63.57,137026.0,54.552,54.5778,54.5434,54.5606,137026.0
2021-06-22 14:10:00,63.56,63.61,63.51,63.6,121972.0,54.552,54.5949,54.5091,54.5864,121972.0
2021-06-22 14:15:00,63.6,63.66,63.57,63.66,90157.0,54.5864,54.6378,54.5606,54.6378,90157.0
2021-06-22 14:20:00,63.66,63.72,63.65,63.72,98333.0,54.6378,54.6893,54.6293,54.6893,98333.0
2021-06-22 14:25:00,63.71,63.79,63.69,63.77,140567.0,54.6808,54.7494,54.6636,54.7323,140567.0
2021-06-22 14:30:00,63.77,63.8,63.75,63.8,111972.0,54.7323,54.758,54.7151,54.758,111972.0
2021-06-22 14:35:00,63.79,63.84,63.76,63.84,136143.0,54.7494,54.7923,54.7237,54.7923,136143.0
2021-06-22 14:40:00,63.83,63.88,63.81,63.85,182777.0,54.7838,54.8267,54.7666,54.8009,182777.0
2021-06-22 14:45:00,63.85,63.88,63.85,63.86,105207.0,54.8009,54.8267,54.8009,54.8095,105207.0
2021-06-22 14:50:00,63.86,63.87,63.83,63.86,96778.0,54.8095,54.8181,54.7838,54.8095,96778.0
2021-06-22 14:55:00,63.86,63.88,63.82,63.84,138607.0,54.8095,54.8267,54.7752,54.7923,138607.0
2021-06-22 15:00:00,63.85,63.9,63.84,63.9,128371.0,54.8009,54.8438,54.7923,54.8438,128371.0
2021-06-22 15:05:00,63.9,63.97,63.89,63.95,205197.0,54.8438,54.9039,54.8353,54.8867,205197.0
2021-06-22 15:10:00,63.95,63.99,63.89,63.92,259225.0,54.8867,54.9211,54.8353,54.861,259225.0
2021-06-22 15:15:00,63.92,63.97,63.91,63.95,197926.0,54.861,54.9039,54.8524,54.8867,197926.0
2021-06-22 15:20:00,63.96,64.01,63.91,63.91,567675.0,54.8953,54.9382,54.8524,54.8524,567675.0
2021-06-22 15:25:00,63.91,63.94,63.84,63.92,226181.0,54.8524,54.8782,54.7923,54.861,226181.0
2021-06-22 15:30:00,63.92,63.97,63.86,63.87,277302.0,54.861,54.9039,54.8095,54.8181,277302.0
2021-06-22 15:35:00,63.87,63.92,63.82,63.91,331916.0,54.8181,54.861,54.7752,54.8524,331916.0
2021-06-22 15:40:00,63.9,63.91,63.8,63.84,341259.0,54.8438,54.8524,54.758,54.7923,341259.0
2021-06-22 15:45:00,63.84,63.91,63.82,63.86,372094.0,54.7923,54.8524,54.7752,54.8095,372094.0
2021-06-22 15:50:00,63.86,63.89,63.81,63.88,578749.0,54.8095,54.8353,54.7666,54.8267,578749.0
2021-06-22 15:55:00,63.88,63.88,63.76,63.78,648095.0,54.8267,54.8267,54.7237,54.7408,648095.0
2021-06-23 09:30:00,64.05,64.32,63.98,64.12,821233.0,54.9726,55.2043,54.9125,55.0327,821233.0
2021-06-23 09:35:00,64.12,64.53,64.1,64.39,556020.0,55.0327,55.3845,55.0155,55.2644,556020.0
2021-06-23 09:40:00,64.39,64.56,64.27,64.52,384242.0,55.2644,55.4103,55.1614,55.376,384242.0
2021-06-23 09:45:00,64.52,64.59,64.34,64.47,500193.0,55.376,55.436,55.2215,55.3331,500193.0
2021-06-23 09:50:00,64.48,64.7,64.47,64.61,527830.0,55.3416,55.5305,55.3331,55.4532,527830.0
2021-06-23 09:55:00,64.6,64.63,64.35,64.37,336867.0,55.4446,55.4704,55.2301,55.2472,336867.0
2021-06-23 10:00:00,64.37,64.43,64.25,64.39,284531.0,55.2472,55.2987,55.1442,55.2644,284531.0
2021-06-23 10:05:00,64.39,64.48,64.39,64.45,183675.0,55.2644,55.3416,55.2644,55.3159,183675.0
2021-06-23 10:10:00,64.44,64.46,64.34,64.39,180441.0,55.3073,55.3245,55.2215,55.2644,180441.0
2021-06-23 10:15:00,64.37,64.38,64.2,64.31,235698.0,55.2472,55.2558,55.1013,55.1957,235698.0
2021-06-23 10:20:00,64.31,64.33,64.23,64.32,168316.0,55.1957,55.2129,55.1271,55.2043,168316.0
2021-06-23 10:25:00,64.33,64.41,64.24,64.37,246552.0,55.2129,55.2816,55.1356,55.2472,246552.0
2021-06-23 10:30:00,64.37,64.53,64.36,64.38,375729.0,55.2472,55.3845,55.2386,55.2558,375729.0
2021-06-23 10:35:00,64.38,64.44,64.31,64.35,137312.0,55.2558,55.3073,55.1957,55.2301,137312.0
2021-06-23 10:40:00,64.34,64.36,64.25,64.3,220812.0,55.2215,55.2386,55.1442,55.1871,220812.0
2021-06-23 10:45:00,64.31,64.35,64.26,64.26,111055.0,55.1957,55.2301,55.1528,55.1528,111055.0
2021-06-23 10:50:00,64.25,64.25,64.1,64.14,232778.0,55.1442,55.1442,55.0155,55.0498,232778.0
2021-06-23 10:55:00,64.15,64.2,64.05,64.09,249810.0,55.0584,55.1013,54.9726,55.0069,249810.0
2021-06-23 11:00:00,64.09,64.15,63.98,63.98,174017.0,55.0069,55.0584,54.9125,54.9125,174017.0
2021-06-23 11:05:00,63.99,64.04,63.94,64.0,133330.0,54.9211,54.964,54.8782,54.9297,133330.0
2021-06-23 11:10:00,63.99,64.03,63.87,63.89,111641.0,54.9211,54.9554,54.8181,54.8353,111641.0
2021-06-23 11:15:00,63.9,63.98,63.89,63.93,115455.0,54.8438,54.9125,54.8353,54.8696,115455.0
2021-06-23 11:20:00,63.93,64.01,63.88,63.96,158305.0,54.8696,54.9382,54.8267,54.8953,158305.0
2021-06-23 11:25:00,63.95,63.96,63.87,63.93,129886.0,54.8867,54.8953,54.8181,54.8696,129886.0
2021-06-23 11:30:00,63.94,63.97,63.82,63.83,92793.0,54.8782,54.9039,54.7752,54.7838,92793.0
2021-06-23 11:35:00,63.83,63.89,63.79,63.82,122752.0,54.7838,54.8353,54.7494,54.7752,122752.0
2021-06-23 11:40:00,63.81,63.86,63.8,63.82,108291.0,54.7666,54.8095,54.758,54.7752,108291.0
2021-06-23 11:45:00,63.82,63.86,63.78,63.83,127206.0,54.7752,54.8095,54.7408,54.7838,127206.0
2021-06-23 11:50:00,63.83,63.92,63.81,63.91,149689.0,54.7838,54.861,54.7666,54.8524,149689.0
2021-06-23 11:55:00,63.91,63.94,63.89,63.94,106614.0,54.8524,54.8782,54.8353,54.8782,106614.0
2021-06-23 12:00:00,63.93,63.99,63.92,63.96,114990.0,54.8696,54.9211,54.861,54.8953,114990.0
2021-06-23 12:05:00,63.95,64.01,63.93,64.0,194187.0,54.8867,54.9382,54.8696,54.9297,194187.0
2021-06-23 12:10:00,64.0,64.02,63.94,63.96,159662.0,54.9297,54.9468,54.8782,54.8953,159662.0
2021-06-23 12:15:00,63.97,63.97,63.9,63.91,87344.0,54.9039,54.9039,54.8438,54.8524,87344.0
2021-06-23 12:20:00,63.92,63.96,63.89,63.96,67993.0,54.861,54.8953,54.8353,54.8953,67993.0
2021-06-23 12:25:00,63.95,63.98,63.9,63.91,94603.0,54.8867,54.9125,54.8438,54.8524,94603.0
2021-06-23 12:30:00,63.91,63.93,63.88,63.92,101933.0,54.8524,54.8696,54.8267,54.861,101933.0
2021-06-23 12:35:00,63.91,63.99,63.77,63.78,201367.0,54.8524,54.9211,54.7323,54.7408,201367.0
2021-06-23 12:40:00,63.78,63.83,63.73,63.81,138096.0,54.7408,54.7838,54.6979,54.7666,138096.0
2021-06-23 12:45:00,63.81,63.82,63.65,63.72,109994.0,54.7666,54.7752,54.6293,54.6893,109994.0
2021-06-23 12:50:00,63.71,63.72,63.67,63.67,61768.0,54.6808,54.6893,54.6464,54.6464,61768.0
2021-06-23 12:55:00,63.67,63.68,63.58,63.64,132088.0,54.6464,54.655,54.5692,54.6207,132088.0
2021-06-23 13:00:00,63.64,63.7,63.63,63.66,94452.0,54.6207,54.6722,54.6121,54.6378,94452.0
2021-06-23 13:05:00,63.66,63.73,63.66,63.72,93916.0,54.6378,54.6979,54.6378,54.6893,93916.0
2021-06-23 13:10:00,63.71,63.76,63.7,63.74,80214.0,54.6808,54.7237,54.6722,54.7065,80214.0
2021-06-23 13:15:00,63.75,63.76,63.69,63.71,56258.0,54.7151,54.7237,54.6636,54.6808,56258.0
2021-06-23 13:20:00,63.71,63.74,63.67,63.68,79809.0,54.6808,54.7065,54.6464,54.655,79809.0
2021-06-23 13:25:00,63.68,63.75,63.67,63.71,66831.0,54.655,54.7151,54.6464,54.6808,66831.0
2021-06-23 13:30:00,63.7,63.79,63.67,63.79,106435.0,54.6722,54.7494,54.6464,54.7494,106435.0
2021-06-23 13:35:00,63.8,63.85,63.78,63.83,98968.0,54.758,54.8009,54.7408,54.7838,98968.0
2021-06-23 13:40:00,63.83,63.87,63.81,63.86,74108.0,54.7838,54.8181,54.7666,54.8095,74108.0
2021-06-23 13:45:00,63.86,63.87,63.78,63.86,95429.0,54.8095,54.8181,54.7408,54.8095,95429.0
2021-06-23 13:50:00,63.86,63.95,63.84,63.95,251456.0,54.8095,54.8867,54.7923,54.8867,251456.0
2021-06-23 13:55:00,63.95,64.04,63.93,64.03,130150.0,54.8867,54.964,54.8696,54.9554,130150.0
2021-06-23 14:00:00,64.03,64.04,63.97,63.97,134899.0,54.9554,54.964,54.9039,54.9039,134899.0
2021-06-23 14:05:00,63.97,64.05,63.97,64.03,106798.0,54.9039,54.9726,54.9039,54.9554,106798.0
2021-06-23 14:10:00,64.03,64.05,63.95,63.97,131882.0,54.9554,54.9726,54.8867,54.9039,131882.0
2021-06-23 14:15:00,63.96,63.99,63.92,63.98,130936.0,54.8953,54.9211,54.861,54.9125,130936.0
2021-06-23 14:20:00,63.97,64.02,63.95,64.02,91265.0,54.9039,54.9468,54.8867,54.9468,91265.0
2021-06-23 14:25:00,64.02,64.04,63.98,64.02,133695.0,54.9468,54.964,54.9125,54.9468,133695.0
2021-06-23 14:30:00,64.01,64.04,63.99,64.03,174103.0,54.9382,54.964,54.9211,54.9554,174103.0
2021-06-23 14:35:00,64.03,64.04,63.99,64.03,87728.0,54.9554,54.964,54.9211,54.9554,87728.0
2021-06-23 14:40:00,64.04,64.15,64.0,64.14,299164.0,54.964,55.0584,54.9297,55.0498,299164.0
2021-06-23 14:45:00,64.14,64.15,64.1,64.11,128252.0,55.0498,55.0584,55.0155,55.0241,128252.0
2021-06-23 14:50:00,64.11,64.15,64.1,64.14,85263.0,55.0241,55.0584,55.0155,55.0498,85263.0
2021-06-23 14:55:00,64.14,64.23,64.14,64.21,120503.0,55.0498,55.1271,55.0498,55.1099,120503.0
2021-06-23 15:00:00,64.21,64.22,64.16,64.18,125813.0,55.1099,55.1185,55.067,55.0842,125813.0
2021-06-23 15:05:00,64.17,64.21,64.16,64.17,103985.0,55.0756,55.1099,55.067,55.0756,103985.0
2021-06-23 15:10:00,64.16,64.21,64.14,64.18,162569.0,55.067,55.1099,55.0498,55.0842,162569.0
2021-06-23 15:15:00,64.17,64.18,64.07,64.11,154359.0,55.0756,55.0842,54.9897,55.0241,154359.0
2021-06-23 15:20:00,64.1,64.19,64.08,64.19,138250.0,55.0155,55.0927,54.9983,55.0927,138250.0
2021-06-23 15:25:00,64.19,64.24,64.14,64.21,232218.0,55.0927,55.1356,55.0498,55.1099,232218.0
2021-06-23 15:30:00,64.21,64.25,64.18,64.22,247931.0,55.1099,55.1442,55.0842,55.1185,247931.0
2021-06-23 15:35:00,64.23,64.27,64.21,64.25,267397.0,55.1271,55.1614,55.1099,55.1442,267397.0
2021-06-23 15:40:00,64.24,64.29,64.24,64.27,218016.0,55.1356,55.1786,55.1356,55.1614,218016.0
2021-06-23 15:45:00,64.26,64.28,64.14,64.17,523985.0,55.1528,55.17,55.0498,55.0756,523985.0
2021-06-23 15:50:00,64.17,64.19,64.09,64.17,883951.0,55.0756,55.0927,55.0069,55.0756,883951.0
2021-06-23 15:55:00,64.17,64.31,64.16,64.26,1541640.0,55.0756,55.1957,55.067,55.1528,1541640.0
2021-06-24 09:30:00,64.15,64.27,63.8,63.87,777857.0,55.0584,55.1614,54.758,54.8181,777857.0
2021-06-24 09:35:00,63.86,64.12,63.86,64.1,450713.0,54.8095,55.0327,54.8095,55.0155,450713.0
2021-06-24 09:40:00,64.11,64.36,64.07,64.08,424557.0,55.0241,55.2386,54.9897,54.9983,424557.0
2021-06-24 09:45:00,64.08,64.19,64.03,64.12,246099.0,54.9983,55.0927,54.9554,55.0327,246099.0
2021-06-24 09:50:00,64.12,64.13,64.03,64.06,246773.0,55.0327,55.0412,54.9554,54.9812,246773.0
2021-06-24 09:55:00,64.05,64.1,63.89,63.94,271784.0,54.9726,55.0155,54.8353,54.8782,271784.0
2021-06-24 10:00:00,63.94,63.99,63.85,63.95,364649.0,54.8782,54.9211,54.8009,54.8867,364649.0
2021-06-24 10:05:00,63.94,64.03,63.91,63.99,340522.0,54.8782,54.9554,54.8524,54.9211,340522.0
2021-06-24 10:10:00,63.99,64.08,63.97,64.05,257961.0,54.9211,54.9983,54.9039,54.9726,257961.0
2021-06-24 10:15:00,64.05,64.16,63.99,64.14,234079.0,54.9726,55.067,54.9211,55.0498,234079.0
2021-06-24 10:20:00,64.14,64.29,64.1,64.24,388041.0,55.0498,55.1786,55.0155,55.1356,388041.0
2021-06-24 10:25:00,64.24,64.25,64.1,64.13,124648.0,55.1356,55.1442,55.0155,55.0412,124648.0
2021-06-24 10:30:00,64.13,64.2,64.1,64.18,101154.0,55.0412,55.1013,55.0155,55.0842,101154.0
2021-06-24 10:35:00,64.18,64.21,64.14,64.2,114074.0,55.0842,55.1099,55.0498,55.1013,114074.0
2021-06-24 10:40:00,64.2,64.24,64.16,64.18,136180.0,55.1013,55.1356,55.067,55.0842,136180.0
2021-06-24 10:45:00,64.17,64.2,64.08,64.12,194757.0,55.0756,55.1013,54.9983,55.0327,194757.0
2021-06-24 10:50:00,64.13,64.16,64.04,64.08,211860.0,55.0412,55.067,54.964,54.9983,211860.0
2021-06-24 10:55:00,64.08,64.08,63.98,64.05,208226.0,54.9983,54.9983,54.9125,54.9726,208226.0
2021-06-24 11:00:00,64.06,64.12,64.04,64.11,146082.0,54.9812,55.0327,54.964,55.0241,146082.0
2021-06-24 11:05:00,64.11,64.19,64.1,64.16,165553.0,55.0241,55.0927,55.0155,55.067,165553.0
2021-06-24 11:10:00,64.16,64.21,64.11,64.18,142762.0,55.067,55.1099,55.0241,55.0842,142762.0
2021-06-24 11:15:00,64.18,64.22,64.14,64.22,158565.0,55.0842,55.1185,55.0498,55.1185,158565.0
2021-06-24 11:20:00,64.22,64.25,64.18,64.19,169008.0,55.1185,55.1442,55.0842,55.0927,169008.0
2021-06-24 11:25:00,64.18,64.29,64.18,64.28,175719.0,55.0842,55.1786,55.0842,55.17,175719.0
2021-06-24 11:30:00,64.29,64.34,64.28,64.31,151976.0,55.1786,55.2215,55.17,55.1957,151976.0
2021-06-24 11:35:00,64.31,64.34,64.22,64.24,161731.0,55.1957,55.2215,55.1185,55.1356,161731.0
2021-06-24 11:40:00,64.24,64.29,64.22,64.24,187112.0,55.1356,55.1786,55.1185,55.1356,187112.0
2021-06-24 11:45:00,64.24,64.29,64.15,64.16,171888.0,55.1356,55.1786,55.0584,55.067,171888.0
2021-06-24 11:50:00,64.16,64.19,64.1,64.12,117843.0,55.067,55.0927,55.0155,55.0327,117843.0
2021-06-24 11:55:00,64.12,64.21,64.12,64.2,121235.0,55.0327,55.1099,55.0327,55.1013,121235.0
2021-06-24 12:00:00,64.2,64.22,64.15,64.17,120987.0,55.1013,55.1185,55.0584,55.0756,120987.0
2021-06-24 12:05:00,64.17,64.19,64.14,64.17,85446.0,55.0756,55.0927,55.0498,55.0756,85446.0
2021-06-24 12:10:00,64.17,64.2,64.16,64.17,96508.0,55.0756,55.1013,55.067,55.0756,96508.0
2021-06-24 12:15:00,64.18,64.19,64.11,64.12,440429.0,55.0842,55.0927,55.0241,55.0327,440429.0
2021-06-24 12:20:00,64.12,64.13,64.01,64.09,215561.0,55.0327,55.0412,54.9382,55.0069,215561.0
2021-06-24 12:25:00,64.09,64.11,64.04,64.1,129112.0,55.0069,55.0241,54.964,55.0155,129112.0
2021-06-24 12:30:00,64.1,64.12,64.05,64.08,110004.0,55.0155,55.0327,54.9726,54.9983,110004.0
2021-06-24 12:35:00,64.09,64.15,64.08,64.15,100981.0,55.0069,55.0584,54.9983,55.0584,100981.0
2021-06-24 12:40:00,64.14,64.19,64.12,64.15,79685.0,55.0498,55.0927,55.0327,55.0584,79685.0
2021-06-24 12:45:00,64.16,64.24,64.15,64.22,128437.0,55.067,55.1356,55.0584,55.1185,128437.0
2021-06-24 12:50:00,64.22,64.31,64.21,64.3,133605.0,55.1185,55.1957,55.1099,55.1871,133605.0
2021-06-24 12:55:00,64.3,64.35,64.3,64.34,136657.0,55.1871,55.2301,55.1871,55.2215,136657.0
2021-06-24 13:00:00,64.34,64.35,64.31,64.33,92900.0,55.2215,55.2301,55.1957,55.2129,92900.0
2021-06-24 13:05:00,64.34,64.44,64.33,64.43,152786.0,55.2215,55.3073,55.2129,55.2987,152786.0
2021-06-24 13:10:00,64.44,64.54,64.41,64.53,379691.0,55.3073,55.3931,55.2816,55.3845,379691.0
2021-06-24 13:15:00,64.53,64.56,64.47,64.55,293120.0,55.3845,55.4103,55.3331,55.4017,293120.0
2021-06-24 13:20:00,64.54,64.55,64.41,64.44,204948.0,55.3931,55.4017,55.2816,55.3073,204948.0
2021-06-24 13:25:00,64.43,64.46,64.37,64.39,159747.0,55.2987,55.3245,55.2472,55.2644,159747.0
2021-06-24 13:30:00,64.38,64.42,64.36,64.42,156695.0,55.2558,55.2901,55.2386,55.2901,156695.0
2021-06-24 13:35:00,64.42,64.43,64.33,64.35,119966.0,55.2901,55.2987,55.2129,55.2301,119966.0
2021-06-24 13:40:00,64.34,64.39,64.32,64.32,78669.0,55.2215,55.2644,55.2043,55.2043,78669.0
2021-06-24 13:45:00,64.32,64.36,64.28,64.3,124750.0,55.2043,55.2386,55.17,55.1871,124750.0
2021-06-24 13:50:00,64.29,64.33,64.29,64.31,103801.0,55.1786,55.2129,55.1786,55.1957,103801.0
2021-06-24 13:55:00,64.31,64.31,64.24,64.27,93645.0,55.1957,55.1957,55.1356,55.1614,93645.0
2021-06-24 14:00:00,64.27,64.32,64.26,64.31,107999.0,55.1614,55.2043,55.1528,55.1957,107999.0
2021-06-24 14:05:00,64.31,64.32,64.24,64.28,86419.0,55.1957,55.2043,55.1356,55.17,86419.0
2021-06-24 14:10:00,64.28,64.31,64.23,64.23,101441.0,55.17,55.1957,55.1271,55.1271,101441.0
2021-06-24 14:15:00,64.24,64.27,64.16,64.2,137774.0,55.1356,55.1614,55.067,55.1013,137774.0
2021-06-24 14:20:00,64.2,64.24,64.16,64.17,97732.0,55.1013,55.1356,55.067,55.0756,97732.0
2021-06-24 14:25:00,64.17,64.25,64.17,64.23,104302.0,55.0756,55.1442,55.0756,55.1271,104302.0
2021-06-24 14:30:00,64.23,64.27,64.21,64.26,117441.0,55.1271,55.1614,55.1099,55.1528,117441.0
2021-06-24 14:35:00,64.25,64.3,64.24,64.29,122759.0,55.1442,55.1871,55.1356,55.1786,122759.0
2021-06-24 14:40:00,64.28,64.33,64.27,64.31,98496.0,55.17,55.2129,55.1614,55.1957,98496.0
2021-06-24 14:45:00,64.31,64.36,64.29,64.32,133822.0,55.1957,55.2386,55.1786,55.2043,133822.0
2021-06-24 14:50:00,64.32,64.37,64.32,64.34,94973.0,55.2043,55.2472,55.2043,55.2215,94973.0
2021-06-24 14:55:00,64.34,64.35,64.29,64.3,103338.0,55.2215,55.2301,55.1786,55.1871,103338.0
2021-06-24 15:00:00,64.3,64.33,64.26,64.27,90169.0,55.1871,55.2129,55.1528,55.1614,90169.0
2021-06-24 15:05:00,64.27,64.33,64.27,64.31,114699.0,55.1614,55.2129,55.1614,55.1957,114699.0
2021-06-24 15:10:00,64.31,64.36,64.3,64.33,121173.0,55.1957,55.2386,55.1871,55.2129,121173.0
2021-06-24 15:15:00,64.34,64.35,64.3,64.32,77034.0,55.2215,55.2301,55.1871,55.2043,77034.0
2021-06-24 15:20:00,64.32,64.34,64.26,64.28,138711.0,55.2043,55.2215,55.1528,55.17,138711.0
2021-06-24 15:25:00,64.27,64.29,64.25,64.28,96819.0,55.1614,55.1786,55.1442,55.17,96819.0
2021-06-24 15:30:00,64.27,64.35,64.26,64.35,220415.0,55.1614,55.2301,55.1528,55.2301,220415.0
2021-06-24 15:35:00,64.35,64.41,64.34,64.39,249301.0,55.2301,55.2816,55.2215,55.2644,249301.0
2021-06-24 15:40:00,64.39,64.46,64.39,64.43,287865.0,55.2644,55.3245,55.2644,55.2987,287865.0
2021-06-24 15:45:00,64.42,64.46,64.4,64.43,263111.0,55.2901,55.3245,55.273,55.2987,263111.0
2021-06-24 15:50:00,64.44,64.49,64.43,64.43,449883.0,55.3073,55.3502,55.2987,55.2987,449883.0
2021-06-24 15:55:00,64.44,64.56,64.43,64.52,1224974.0,55.3073,55.4103,55.2987,55.376,1224974.0
2021-06-25 09:30:00,64.61,64.89,64.6,64.7,724073.0,55.4532,55.6935,55.4446,55.5305,724073.0
2021-06-25 09:35:00,64.7,64.89,64.67,64.87,498373.0,55.5305,55.6935,55.5047,55.6764,498373.0
2021-06-25 09:40:00,64.86,64.93,64.7,64.71,407246.0,55.6678,55.7279,55.5305,55.539,407246.0
2021-06-25 09:45:00,64.71,64.77,64.6,64.66,216470.0,55.539,55.5905,55.4446,55.4961,216470.0
2021-06-25 09:50:00,64.66,64.8,64.63,64.78,248802.0,55.4961,55.6163,55.4704,55.5991,248802.0
2021-06-25 09:55:00,64.78,64.8,64.6,64.62,200338.0,55.5991,55.6163,55.4446,55.4618,200338.0
2021-06-25 10:00:00,64.61,64.64,64.53,64.56,135054.0,55.4532,55.479,55.3845,55.4103,135054.0
2021-06-25 10:05:00,64.57,64.7,64.56,64.65,238458.0,55.4189,55.5305,55.4103,55.4875,238458.0
2021-06-25 10:10:00,64.65,64.81,64.62,64.68,306015.0,55.4875,55.6249,55.4618,55.5133,306015.0
2021-06-25 10:15:00,64.68,64.79,64.62,64.7,303075.0,55.5133,55.6077,55.4618,55.5305,303075.0
2021-06-25 10:20:00,64.7,64.71,64.55,64.65,209691.0,55.5305,55.539,55.4017,55.4875,209691.0
2021-06-25 10:25:00,64.65,64.67,64.5,64.51,156579.0,55.4875,55.5047,55.3588,55.3674,156579.0
2021-06-25 10:30:00,64.51,64.65,64.51,64.59,194131.0,55.3674,55.4875,55.3674,55.436,194131.0
2021-06-25 10:35:00,64.59,64.59,64.5,64.53,122584.0,55.436,55.436,55.3588,55.3845,122584.0
2021-06-25 10:40:00,64.52,64.53,64.43,64.45,148769.0,55.376,55.3845,55.2987,55.3159,148769.0
2021-06-25 10:45:00,64.44,64.51,64.44,64.5,88571.0,55.3073,55.3674,55.3073,55.3588,88571.0
2021-06-25 10:50:00,64.5,64.58,64.47,64.57,186731.0,55.3588,55.4275,55.3331,55.4189,186731.0
2021-06-25 10:55:00,64.58,64.65,64.56,64.59,124921.0,55.4275,55.4875,55.4103,55.436,124921.0
2021-06-25 11:00:00,64.58,64.6,64.54,64.58,76851.0,55.4275,55.4446,55.3931,55.4275,76851.0
2021-06-25 11:05:00,64.58,64.6,64.53,64.54,52800.0,55.4275,55.4446,55.3845,55.3931,52800.0
2021-06-25 11:10:00,64.53,64.57,64.47,64.56,196392.0,55.3845,55.4189,55.3331,55.4103,196392.0
2021-06-25 11:15:00,64.56,64.76,64.56,64.76,275642.0,55.4103,55.582,55.4103,55.582,275642.0
2021-06-25 11:20:00,64.76,64.78,64.74,64.76,130764.0,55.582,55.5991,55.5648,55.582,130764.0
2021-06-25 11:25:00,64.75,64.78,64.74,64.76,119776.0,55.5734,55.5991,55.5648,55.582,119776.0
2021-06-25 11:30:00,64.76,64.77,64.73,64.76,211242.0,55.582,55.5905,55.5562,55.582,211242.0
2021-06-25 11:35:00,64.76,64.78,64.73,64.74,150510.0,55.582,55.5991,55.5562,55.5648,150510.0
2021-06-25 11:40:00,64.74,64.77,64.68,64.68,145956.0,55.5648,55.5905,55.5133,55.5133,145956.0
2021-06-25 11:45:00,64.68,64.7,64.62,64.64,137547.0,55.5133,55.5305,55.4618,55.479,137547.0
2021-06-25 11:50:00,64.64,64.66,64.6,64.61,89147.0,55.479,55.4961,55.4446,55.4532,89147.0
2021-06-25 11:55:00,64.62,64.65,64.59,64.62,103188.0,55.4618,55.4875,55.436,55.4618,103188.0
2021-06-25 12:00:00,64.61,64.64,64.59,64.64,74174.0,55.4532,55.479,55.436,55.479,74174.0
2021-06-25 12:05:00,64.64,64.75,64.62,64.74,195597.0,55.479,55.5734,55.4618,55.5648,195597.0
2021-06-25 12:10:00,64.74,64.78,64.69,64.76,301669.0,55.5648,55.5991,55.5219,55.582,301669.0
2021-06-25 12:15:00,64.76,64.79,64.71,64.76,169678.0,55.582,55.6077,55.539,55.582,169678.0
2021-06-25 12:20:00,64.75,64.77,64.67,64.7,114718.0,55.5734,55.5905,55.5047,55.5305,114718.0
2021-06-25 12:25:00,64.7,64.71,64.62,64.62,99486.0,55.5305,55.539,55.4618,55.4618,99486.0
2021-06-25 12:30:00,64.63,64.66,64.62,64.64,82607.0,55.4704,55.4961,55.4618,55.479,82607.0
2021-06-25 12:35:00,64.64,64.65,64.61,64.64,75361.0,55.479,55.4875,55.4532,55.479,75361.0
2021-06-25 12:40:00,64.63,64.65,64.6,64.64,72427.0,55.4704,55.4875,55.4446,55.479,72427.0
2021-06-25 12:45:00,64.63,64.65,64.57,64.59,60372.0,55.4704,55.4875,55.4189,55.436,60372.0
2021-06-25 12:50:00,64.59,64.6,64.56,64.59,44141.0,55.436,55.4446,55.4103,55.436,44141.0
2021-06-25 12:55:00,64.59,64.6,64.53,64.56,90051.0,55.436,55.4446,55.3845,55.4103,90051.0
2021-06-25 13:00:00,64.56,64.56,64.44,64.48,167592.0,55.4103,55.4103,55.3073,55.3416,167592.0
2021-06-25 13:05:00,64.48,64.51,64.45,64.47,102230.0,55.3416,55.3674,55.3159,55.3331,102230.0
2021-06-25 13:10:00,64.48,64.49,64.44,64.46,88808.0,55.3416,55.3502,55.3073,55.3245,88808.0
2021-06-25 13:15:00,64.47,64.5,64.43,64.44,83018.0,55.3331,55.3588,55.2987,55.3073,83018.0
2021-06-25 13:20:00,64.43,64.46,64.42,64.43,113646.0,55.2987,55.3245,55.2901,55.2987,113646.0
2021-06-25 13:25:00,64.43,64.43,64.38,64.41,85984.0,55.2987,55.2987,55.2558,55.2816,85984.0
2021-06-25 13:30:00,64.41,64.42,64.35,64.41,96201.0,55.2816,55.2901,55.2301,55.2816,96201.0
2021-06-25 13:35:00,64.41,64.45,64.39,64.42,136874.0,55.2816,55.3159,55.2644,55.2901,136874.0
2021-06-25 13:40:00,64.41,64.43,64.4,64.41,86482.0,55.2816,55.2987,55.273,55.2816,86482.0
2021-06-25 13:45:00,64.42,64.45,64.39,64.43,76788.0,55.2901,55.3159,55.2644,55.2987,76788.0
2021-06-25 13:50:00,64.44,64.45,64.39,64.39,81655.0,55.3073,55.3159,55.2644,55.2644,81655.0
2021-06-25 13:55:00,64.4,64.46,64.4,64.45,85660.0,55.273,55.3245,55.273,55.3159,85660.0
2021-06-25 14:00:00,64.44,64.45,64.4,64.43,79091.0,55.3073,55.3159,55.273,55.2987,79091.0
2021-06-25 14:05:00,64.43,64.48,64.43,64.45,139473.0,55.2987,55.3416,55.2987,55.3159,139473.0
2021-06-25 14:10:00,64.45,64.51,64.45,64.51,101199.0,55.3159,55.3674,55.3159,55.3674,101199.0
2021-06-25 14:15:00,64.51,64.52,64.5,64.52,120872.0,55.3674,55.376,55.3588,55.376,120872.0
2021-06-25 14:20:00,64.52,64.53,64.5,64.53,61902.0,55.376,55.3845,55.3588,55.3845,61902.0
2021-06-25 14:25:00,64.53,64.55,64.51,64.55,149952.0,55.3845,55.4017,55.3674,55.4017,149952.0
2021-06-25 14:30:00,64.55,64.6,64.54,64.58,125009.0,55.4017,55.4446,55.3931,55.4275,125009.0
2021-06-25 14:35:00,64.57,64.58,64.52,64.53,155487.0,55.4189,55.4275,55.376,55.3845,155487.0
2021-06-25 14:40:00,64.53,64.56,64.51,64.55,90731.0,55.3845,55.4103,55.3674,55.4017,90731.0
2021-06-25 14:45:00,64.56,64.59,64.52,64.55,139137.0,55.4103,55.436,55.376,55.4017,139137.0
2021-06-25 14:50:00,64.54,64.56,64.52,64.55,97555.0,55.3931,55.4103,55.376,55.4017,97555.0
2021-06-25 14:55:00,64.55,64.58,64.53,64.57,146508.0,55.4017,55.4275,55.3845,55.4189,146508.0
2021-06-25 15:00:00,64.57,64.61,64.56,64.57,129134.0,55.4189,55.4532,55.4103,55.4189,129134.0
2021-06-25 15:05:00,64.57,64.63,64.57,64.63,124703.0,55.4189,55.4704,55.4189,55.4704,124703.0
2021-06-25 15:10:00,64.63,64.67,64.62,64.67,202771.0,55.4704,55.5047,55.4618,55.5047,202771.0
2021-06-25 15:15:00,64.67,64.67,64.64,64.67,96382.0,55.5047,55.5047,55.479,55.5047,96382.0
2021-06-25 15:20:00,64.67,64.67,64.56,64.58,141534.0,55.5047,55.5047,55.4103,55.4275,141534.0
2021-06-25 15:25:00,64.57,64.6,64.56,64.57,112358.0,55.4189,55.4446,55.4103,55.4189,112358.0
2021-06-25 15:30:00,64.57,64.68,64.56,64.67,139834.0,55.4189,55.5133,55.4103,55.5047,139834.0
2021-06-25 15:35:00,64.67,64.71,64.65,64.7,216545.0,55.5047,55.539,55.4875,55.5305,216545.0
2021-06-25 15:40:00,64.7,64.72,64.67,64.67,205351.0,55.5305,55.5476,55.5047,55.5047,205351.0
2021-06-25 15:45:00,64.67,64.72,64.63,64.7,416818.0,55.5047,55.5476,55.4704,55.5305,416818.0
2021-06-25 15:50:00,64.7,64.76,64.64,64.67,586852.0,55.5305,55.582,55.479,55.5047,586852.0
2021-06-25 15:55:00,64.67,64.71,64.61,64.66,738236.0,55.5047,55.539,55.4532,55.4961,738236.0
2021-06-28 09:30:00,64.56,64.56,63.71,63.74,727784.0,55.4103,55.4103,54.6808,54.7065,727784.0
2021-06-28 09:35:00,63.74,63.74,63.33,63.35,439045.0,54.7065,54.7065,54.3546,54.3718,439045.0
2021-06-28 09:40:00,63.36,63.37,63.04,63.19,476141.0,54.3804,54.3889,54.1057,54.2345,476141.0
2021-06-28 09:45:00,63.19,63.21,62.89,63.09,592956.0,54.2345,54.2516,53.977,54.1486,592956.0
2021-06-28 09:50:00,63.09,63.29,63.06,63.12,375863.0,54.1486,54.3203,54.1229,54.1744,375863.0
2021-06-28 09:55:00,63.13,63.25,63.03,63.2,283877.0,54.183,54.286,54.0971,54.243,283877.0
2021-06-28 10:00:00,63.21,63.21,62.99,63.0,310711.0,54.2516,54.2516,54.0628,54.0714,310711.0
2021-06-28 10:05:00,63.0,63.06,62.94,62.96,229170.0,54.0714,54.1229,54.0199,54.0371,229170.0
2021-06-28 10:10:00,62.96,62.98,62.75,62.86,337485.0,54.0371,54.0542,53.8568,53.9512,337485.0
2021-06-28 10:15:00,62.86,63.05,62.78,63.02,271903.0,53.9512,54.1143,53.8826,54.0886,271903.0
2021-06-28 10:20:00,63.01,63.09,62.91,62.94,272852.0,54.08,54.1486,53.9941,54.0199,272852.0
2021-06-28 10:25:00,62.93,63.0,62.9,62.97,158131.0,54.0113,54.0714,53.9856,54.0456,158131.0
2021-06-28 10:30:00,62.97,62.98,62.89,62.93,219258.0,54.0456,54.0542,53.977,54.0113,219258.0
2021-06-28 10:35:00,62.93,62.95,62.81,62.85,206207.0,54.0113,54.0285,53.9083,53.9426,206207.0
2021-06-28 10:40:00,62.85,62.95,62.81,62.94,159971.0,53.9426,54.0285,53.9083,54.0199,159971.0
2021-06-28 10:45:00,62.94,63.08,62.9,63.05,139162.0,54.0199,54.14,53.9856,54.1143,139162.0
2021-06-28 10:50:00,63.05,63.24,63.05,63.21,187677.0,54.1143,54.2774,54.1143,54.2516,187677.0
2021-06-28 10:55:00,63.21,63.32,63.19,63.32,210179.0,54.2516,54.346,54.2345,54.346,210179.0
2021-06-28 11:00:00,63.32,63.38,63.23,63.38,161219.0,54.346,54.3975,54.2688,54.3975,161219.0
2021-06-28 11:05:00,63.37,63.42,63.26,63.26,144470.0,54.3889,54.4319,54.2945,54.2945,144470.0
2021-06-28 11:10:00,63.26,63.35,63.2,63.33,238700.0,54.2945,54.3718,54.243,54.3546,238700.0
2021-06-28 11:15:00,63.33,63.39,63.14,63.18,233433.0,54.3546,54.4061,54.1915,54.2259,233433.0
2021-06-28 11:20:00,63.18,63.23,63.09,63.09,152403.0,54.2259,54.2688,54.1486,54.1486,152403.0
2021-06-28 11:25:00,63.09,63.15,63.04,63.08,122006.0,54.1486,54.2001,54.1057,54.14,122006.0
2021-06-28 11:30:00,63.08,63.09,63.01,63.03,169265.0,54.14,54.1486,54.08,54.0971,169265.0
2021-06-28 11:35:00,63.03,63.12,63.0,63.1,122852.0,54.0971,54.1744,54.0714,54.1572,122852.0
2021-06-28 11:40:00,63.1,63.12,63.05,63.11,82594.0,54.1572,54.1744,54.1143,54.1658,82594.0
2021-06-28 11:45:00,63.1,63.1,62.95,63.02,186934.0,54.1572,54.1572,54.0285,54.0886,186934.0
2021-06-28 11:50:00,63.02,63.03,62.94,62.97,127481.0,54.0886,54.0971,54.0199,54.0456,127481.0
2021-06-28 11:55:00,62.97,63.05,62.96,62.99,45858.0,54.0456,54.1143,54.0371,54.0628,45858.0
2021-06-28 12:00:00,62.98,63.03,62.96,63.03,196577.0,54.0542,54.0971,54.0371,54.0971,196577.0
2021-06-28 12:05:00,63.03,63.13,63.03,63.12,151621.0,54.0971,54.183,54.0971,54.1744,151621.0
2021-06-28 12:10:00,63.13,63.17,63.06,63.09,159194.0,54.183,54.2173,54.1229,54.1486,159194.0
2021-06-28 12:15:00,63.09,63.21,63.08,63.13,205084.0,54.1486,54.2516,54.14,54.183,205084.0
2021-06-28 12:20:00,63.13,63.15,63.06,63.11,57856.0,54.183,54.2001,54.1229,54.1658,57856.0
2021-06-28 12:25:00,63.12,63.12,63.03,63.04,88251.0,54.1744,54.1744,54.0971,54.1057,88251.0
2021-06-28 12:30:00,63.04,63.05,62.96,63.05,131776.0,54.1057,54.1143,54.0371,54.1143,131776.0
2021-06-28 12:35:00,63.04,63.06,62.97,63.0,194816.0,54.1057,54.1229,54.0456,54.0714,194816.0
2021-06-28 12:40:00,63.0,63.06,62.97,63.06,61424.0,54.0714,54.1229,54.0456,54.1229,61424.0
2021-06-28 12:45:00,63.06,63.17,63.03,63.16,112242.0,54.1229,54.2173,54.0971,54.2087,112242.0
2021-06-28 12:50:00,63.16,63.19,63.11,63.12,53402.0,54.2087,54.2345,54.1658,54.1744,53402.0
2021-06-28 12:55:00,63.11,63.13,63.06,63.07,130211.0,54.1658,54.183,54.1229,54.1315,130211.0
2021-06-28 13:00:00,63.07,63.08,62.91,62.93,106063.0,54.1315,54.14,53.9941,54.0113,106063.0
2021-06-28 13:05:00,62.93,63.0,62.92,62.95,85976.0,54.0113,54.0714,54.0027,54.0285,85976.0
2021-06-28 13:10:00,62.96,62.97,62.88,62.91,170579.0,54.0371,54.0456,53.9684,53.9941,170579.0
2021-06-28 13:15:00,62.91,62.94,62.88,62.91,108050.0,53.9941,54.0199,53.9684,53.9941,108050.0
2021-06-28 13:20:00,62.91,62.93,62.83,62.85,110104.0,53.9941,54.0113,53.9255,53.9426,110104.0
2021-06-28 13:25:00,62.84,62.86,62.76,62.83,192689.0,53.9341,53.9512,53.8654,53.9255,192689.0
2021-06-28 13:30:00,62.83,62.88,62.78,62.84,105888.0,53.9255,53.9684,53.8826,53.9341,105888.0
2021-06-28 13:35:00,62.83,62.89,62.8,62.89,134465.0,53.9255,53.977,53.8997,53.977,134465.0
2021-06-28 13:40:00,62.88,62.93,62.85,62.92,91304.0,53.9684,54.0113,53.9426,54.0027,91304.0
2021-06-28 13:45:00,62.92,63.04,62.91,63.01,111786.0,54.0027,54.1057,53.9941,54.08,111786.0
2021-06-28 13:50:00,63.02,63.04,62.96,62.96,60701.0,54.0886,54.1057,54.0371,54.0371,60701.0
2021-06-28 13:55:00,62.95,63.03,62.93,63.0,145965.0,54.0285,54.0971,54.0113,54.0714,145965.0
2021-06-28 14:00:00,63.0,63.07,62.96,63.04,106284.0,54.0714,54.1315,54.0371,54.1057,106284.0
2021-06-28 14:05:00,63.04,63.09,63.01,63.03,69028.0,54.1057,54.1486,54.08,54.0971,69028.0
2021-06-28 14:10:00,63.03,63.03,63.0,63.03,46045.0,54.0971,54.0971,54.0714,54.0971,46045.0
2021-06-28 14:15:00,63.03,63.04,62.96,62.98,83075.0,54.0971,54.1057,54.0371,54.0542,83075.0
2021-06-28 14:20:00,62.99,63.04,62.95,63.04,99459.0,54.0628,54.1057,54.0285,54.1057,99459.0
2021-06-28 14:25:00,63.03,63.1,63.01,63.04,98485.0,54.0971,54.1572,54.08,54.1057,98485.0
2021-06-28 14:30:00,63.04,63.1,63.03,63.06,85244.0,54.1057,54.1572,54.0971,54.1229,85244.0
2021-06-28 14:35:00,63.05,63.09,63.02,63.04,71652.0,54.1143,54.1486,54.0886,54.1057,71652.0
2021-06-28 14:40:00,63.04,63.06,63.01,63.02,82601.0,54.1057,54.1229,54.08,54.0886,82601.0
2021-06-28 14:45:00,63.01,63.07,63.0,63.04,114275.0,54.08,54.1315,54.0714,54.1057,114275.0
2021-06-28 14:50:00,63.04,63.08,62.96,63.0,80165.0,54.1057,54.14,54.0371,54.0714,80165.0
2021-06-28 14:55:00,63.01,63.04,62.96,62.97,83854.0,54.08,54.1057,54.0371,54.0456,83854.0
2021-06-28 15:00:00,62.97,63.03,62.96,62.99,110987.0,54.0456,54.0971,54.0371,54.0628,110987.0
2021-06-28 15:05:00,63.0,63.0,62.93,62.95,115091.0,54.0714,54.0714,54.0113,54.0285,115091.0
2021-06-28 15:10:00,62.94,63.0,62.9,62.97,114179.0,54.0199,54.0714,53.9856,54.0456,114179.0
2021-06-28 15:15:00,62.96,62.97,62.89,62.89,115760.0,54.0371,54.0456,53.977,53.977,115760.0
2021-06-28 15:20:00,62.9,62.92,62.87,62.89,163773.0,53.9856,54.0027,53.9598,53.977,163773.0
2021-06-28 15:25:00,62.89,62.89,62.85,62.87,124720.0,53.977,53.977,53.9426,53.9598,124720.0
2021-06-28 15:30:00,62.87,62.89,62.84,62.87,218474.0,53.9598,53.977,53.9341,53.9598,218474.0
2021-06-28 15:35:00,62.87,62.9,62.85,62.86,155672.0,53.9598,53.9856,53.9426,53.9512,155672.0
2021-06-28 15:40:00,62.86,62.88,62.78,62.8,236072.0,53.9512,53.9684,53.8826,53.8997,236072.0
2021-06-28 15:45:00,62.8,62.85,62.75,62.85,396622.0,53.8997,53.9426,53.8568,53.9426,396622.0
2021-06-28 15:50:00,62.85,63.05,62.83,63.0,541790.0,53.9426,54.1143,53.9255,54.0714,541790.0
2021-06-28 15:55:00,62.99,63.05,62.97,63.01,649773.0,54.0628,54.1143,54.0456,54.08,649773.0
2021-06-29 09:30:00,63.21,63.77,63.19,63.47,746914.0,54.2516,54.7323,54.2345,54.4748,746914.0
2021-06-29 09:35:00,63.47,63.75,63.44,63.53,353583.0,54.4748,54.7151,54.449,54.5263,353583.0
2021-06-29 09:40:00,63.54,63.69,63.53,63.61,264950.0,54.5349,54.6636,54.5263,54.5949,264950.0
2021-06-29 09:45:00,63.6,63.7,63.5,63.54,278006.0,54.5864,54.6722,54.5005,54.5349,278006.0
2021-06-29 09:50:00,63.55,63.66,63.48,63.54,225130.0,54.5434,54.6378,54.4834,54.5349,225130.0
2021-06-29 09:55:00,63.54,63.62,63.51,63.53,179509.0,54.5349,54.6035,54.5091,54.5263,179509.0
2021-06-29 10:00:00,63.54,63.56,63.29,63.49,245936.0,54.5349,54.552,54.3203,54.4919,245936.0
2021-06-29 10:05:00,63.5,63.53,63.41,63.45,170061.0,54.5005,54.5263,54.4233,54.4576,170061.0
2021-06-29 10:10:00,63.44,63.45,63.3,63.35,156367.0,54.449,54.4576,54.3289,54.3718,156367.0
2021-06-29 10:15:00,63.35,63.47,63.34,63.41,175611.0,54.3718,54.4748,54.3632,54.4233,175611.0
2021-06-29 10:20:00,63.42,63.47,63.37,63.43,154469.0,54.4319,54.4748,54.3889,54.4404,154469.0
2021-06-29 10:25:00,63.43,63.54,63.39,63.48,209748.0,54.4404,54.5349,54.4061,54.4834,209748.0
2021-06-29 10:30:00,63.48,63.59,63.46,63.52,146109.0,54.4834,54.5778,54.4662,54.5177,146109.0
2021-06-29 10:35:00,63.52,63.54,63.39,63.42,119681.0,54.5177,54.5349,54.4061,54.4319,119681.0
2021-06-29 10:40:00,63.4,63.41,63.33,63.41,109175.0,54.4147,54.4233,54.3546,54.4233,109175.0
2021-06-29 10:45:00,63.43,63.47,63.35,63.42,128033.0,54.4404,54.4748,54.3718,54.4319,128033.0
2021-06-29 10:50:00,63.41,63.44,63.36,63.42,79861.0,54.4233,54.449,54.3804,54.4319,79861.0
2021-06-29 10:55:00,63.42,63.44,63.34,63.4,80039.0,54.4319,54.449,54.3632,54.4147,80039.0
2021-06-29 11:00:00,63.4,63.49,63.38,63.4,83252.0,54.4147,54.4919,54.3975,54.4147,83252.0
2021-06-29 11:05:00,63.39,63.46,63.37,63.44,58416.0,54.4061,54.4662,54.3889,54.449,58416.0
2021-06-29 11:10:00,63.43,63.46,63.38,63.41,159171.0,54.4404,54.4662,54.3975,54.4233,159171.0
2021-06-29 11:15:00,63.41,63.55,63.41,63.52,160543.0,54.4233,54.5434,54.4233,54.5177,160543.0
2021-06-29 11:20:00,63.53,63.53,63.47,63.49,112817.0,54.5263,54.5263,54.4748,54.4919,112817.0
2021-06-29 11:25:00,63.5,63.56,63.44,63.44,114971.0,54.5005,54.552,54.449,54.449,114971.0
2021-06-29 11:30:00,63.44,63.45,63.35,63.37,204744.0,54.449,54.4576,54.3718,54.3889,204744.0
2021-06-29 11:35:00,63.36,63.39,63.26,63.27,146497.0,54.3804,54.4061,54.2945,54.3031,146497.0
2021-06-29 11:40:00,63.27,63.33,63.2,63.21,163022.0,54.3031,54.3546,54.243,54.2516,163022.0
2021-06-29 11:45:00,63.21,63.22,63.1,63.11,155128.0,54.2516,54.2602,54.1572,54.1658,155128.0
2021-06-29 11:50:00,63.1,63.16,63.08,63.15,193173.0,54.1572,54.2087,54.14,54.2001,193173.0
2021-06-29 11:55:00,63.15,63.16,63.1,63.12,154605.0,54.2001,54.2087,54.1572,54.1744,154605.0
2021-06-29 12:00:00,63.12,63.13,63.07,63.08,187432.0,54.1744,54.183,54.1315,54.14,187432.0
2021-06-29 12:05:00,63.08,63.09,63.03,63.04,161288.0,54.14,54.1486,54.0971,54.1057,161288.0
2021-06-29 12:10:00,63.04,63.06,63.01,63.03,191807.0,54.1057,54.1229,54.08,54.0971,191807.0
2021-06-29 12:15:00,63.02,63.11,63.01,63.07,217106.0,54.0886,54.1658,54.08,54.1315,217106.0
2021-06-29 12:20:00,63.06,63.07,62.93,62.94,153391.0,54.1229,54.1315,54.0113,54.0199,153391.0
2021-06-29 12:25:00,62.94,62.95,62.82,62.83,180866.0,54.0199,54.0285,53.9169,53.9255,180866.0
2021-06-29 12:30:00,62.82,62.86,62.79,62.83,280738.0,53.9169,53.9512,53.8911,53.9255,280738.0
2021-06-29 12:35:00,62.82,62.95,62.81,62.88,110553.0,53.9169,54.0285,53.9083,53.9684,110553.0
2021-06-29 12:40:00,62.87,62.93,62.86,62.89,84400.0,53.9598,54.0113,53.9512,53.977,84400.0
2021-06-29 12:45:00,62.89,62.89,62.85,62.86,55078.0,53.977,53.977,53.9426,53.9512,55078.0
2021-06-29 12:50:00,62.85,62.86,62.81,62.83,105607.0,53.9426,53.9512,53.9083,53.9255,105607.0
2021-06-29 12:55:00,62.83,62.86,62.8,62.85,97259.0,53.9255,53.9512,53.8997,53.9426,97259.0
2021-06-29 13:00:00,62.84,62.9,62.83,62.84,92809.0,53.9341,53.9856,53.9255,53.9341,92809.0
2021-06-29 13:05:00,62.85,62.91,62.84,62.91,79525.0,53.9426,53.9941,53.9341,53.9941,79525.0
2021-06-29 13:10:00,62.91,62.95,62.87,62.92,89668.0,53.9941,54.0285,53.9598,54.0027,89668.0
2021-06-29 13:15:00,62.92,62.93,62.9,62.91,88834.0,54.0027,54.0113,53.9856,53.9941,88834.0
2021-06-29 13:20:00,62.91,62.98,62.9,62.98,108691.0,53.9941,54.0542,53.9856,54.0542,108691.0
2021-06-29 13:25:00,62.98,63.04,62.96,62.97,115283.0,54.0542,54.1057,54.0371,54.0456,115283.0
2021-06-29 13:30:00,62.97,63.01,62.96,62.98,118800.0,54.0456,54.08,54.0371,54.0542,118800.0
2021-06-29 13:35:00,62.98,63.0,62.96,62.99,126379.0,54.0542,54.0714,54.0371,54.0628,126379.0
2021-06-29 13:40:00,62.98,63.0,62.96,62.98,65689.0,54.0542,54.0714,54.0371,54.0542,65689.0
2021-06-29 13:45:00,62.97,63.0,62.93,62.99,134490.0,54.0456,54.0714,54.0113,54.0628,134490.0
2021-06-29 13:50:00,62.98,62.98,62.93,62.96,107704.0,54.0542,54.0542,54.0113,54.0371,107704.0
2021-06-29 13:55:00,62.96,62.99,62.94,62.95,79570.0,54.0371,54.0628,54.0199,54.0285,79570.0
2021-06-29 14:00:00,62.94,62.96,62.89,62.93,183805.0,54.0199,54.0371,53.977,54.0113,183805.0
2021-06-29 14:05:00,62.93,62.93,62.86,62.9,91816.0,54.0113,54.0113,53.9512,53.9856,91816.0
2021-06-29 14:10:00,62.9,62.91,62.84,62.87,93335.0,53.9856,53.9941,53.9341,53.9598,93335.0
2021-06-29 14:15:00,62.87,62.91,62.79,62.8,125056.0,53.9598,53.9941,53.8911,53.8997,125056.0
2021-06-29 14:20:00,62.81,62.86,62.8,62.83,128874.0,53.9083,53.9512,53.8997,53.9255,128874.0
2021-06-29 14:25:00,62.82,62.84,62.8,62.83,124540.0,53.9169,53.9341,53.8997,53.9255,124540.0
2021-06-29 14:30:00,62.83,62.91,62.82,62.83,93929.0,53.9255,53.9941,53.9169,53.9255,93929.0
2021-06-29 14:35:00,62.83,62.84,62.78,62.79,145587.0,53.9255,53.9341,53.8826,53.8911,145587.0
2021-06-29 14:40:00,62.79,62.8,62.68,62.72,244915.0,53.8911,53.8997,53.7967,53.8311,244915.0
2021-06-29 14:45:00,62.73,62.73,62.66,62.7,196905.0,53.8397,53.8397,53.7796,53.8139,196905.0
2021-06-29 14:50:00,62.7,62.71,62.66,62.71,96862.0,53.8139,53.8225,53.7796,53.8225,96862.0
2021-06-29 14:55:00,62.7,62.76,62.69,62.75,104868.0,53.8139,53.8654,53.8053,53.8568,104868.0
2021-06-29 15:00:00,62.76,62.79,62.74,62.76,141456.0,53.8654,53.8911,53.8482,53.8654,141456.0
2021-06-29 15:05:00,62.76,62.78,62.75,62.77,103980.0,53.8654,53.8826,53.8568,53.874,103980.0
2021-06-29 15:10:00,62.77,62.83,62.76,62.79,128033.0,53.874,53.9255,53.8654,53.8911,128033.0
2021-06-29 15:15:00,62.79,62.79,62.73,62.73,134838.0,53.8911,53.8911,53.8397,53.8397,134838.0
2021-06-29 15:20:00,62.73,62.74,62.69,62.7,202838.0,53.8397,53.8482,53.8053,53.8139,202838.0
2021-06-29 15:25:00,62.7,62.76,62.68,62.69,188348.0,53.8139,53.8654,53.7967,53.8053,188348.0
2021-06-29 15:30:00,62.69,62.76,62.67,62.72,169684.0,53.8053,53.8654,53.7882,53.8311,169684.0
2021-06-29 15:35:00,62.72,62.72,62.67,62.68,136132.0,53.8311,53.8311,53.7882,53.7967,136132.0
2021-06-29 15:40:00,62.68,62.72,62.67,62.69,303025.0,53.7967,53.8311,53.7882,53.8053,303025.0
2021-06-29 15:45:00,62.69,62.74,62.69,62.69,291362.0,53.8053,53.8482,53.8053,53.8053,291362.0
2021-06-29 15:50:00,62.7,62.78,62.69,62.76,486578.0,53.8139,53.8826,53.8053,53.8654,486578.0
2021-06-29 15:55:00,62.76,62.77,62.58,62.61,1131279.0,53.8654,53.874,53.7109,53.7367,1131279.0
2021-06-30 09:30:00,62.7,62.86,62.45,62.6,944919.0,53.8139,53.9512,53.5993,53.7281,944919.0
2021-06-30 09:35:00,62.61,62.69,62.48,62.55,433151.0,53.7367,53.8053,53.6251,53.6852,433151.0
2021-06-30 09:40:00,62.56,62.87,62.52,62.73,429991.0,53.6937,53.9598,53.6594,53.8397,429991.0
2021-06-30 09:45:00,62.73,62.74,62.62,62.66,326190.0,53.8397,53.8482,53.7452,53.7796,326190.0
2021-06-30 09:50:00,62.65,62.85,62.65,62.78,257553.0,53.771,53.9426,53.771,53.8826,257553.0
2021-06-30 09:55:00,62.77,63.04,62.75,62.98,459817.0,53.874,54.1057,53.8568,54.0542,459817.0
2021-06-30 10:00:00,62.98,63.08,62.94,62.96,300145.0,54.0542,54.14,54.0199,54.0371,300145.0
2021-06-30 10:05:00,62.95,62.99,62.79,62.92,279450.0,54.0285,54.0628,53.8911,54.0027,279450.0
2021-06-30 10:10:00,62.92,63.09,62.88,63.04,249067.0,54.0027,54.1486,53.9684,54.1057,249067.0
2021-06-30 10:15:00,63.03,63.07,62.92,62.94,170353.0,54.0971,54.1315,54.0027,54.0199,170353.0
2021-06-30 10:20:00,62.94,63.06,62.9,63.02,148669.0,54.0199,54.1229,53.9856,54.0886,148669.0
2021-06-30 10:25:00,63.02,63.04,62.93,62.97,192776.0,54.0886,54.1057,54.0113,54.0456,192776.0
2021-06-30 10:30:00,62.96,63.15,62.85,63.13,242789.0,54.0371,54.2001,53.9426,54.183,242789.0
2021-06-30 10:35:00,63.12,63.2,63.02,63.08,238331.0,54.1744,54.243,54.0886,54.14,238331.0
2021-06-30 10:40:00,63.08,63.12,62.88,62.97,249053.0,54.14,54.1744,53.9684,54.0456,249053.0
2021-06-30 10:45:00,62.97,63.06,62.92,63.04,178500.0,54.0456,54.1229,54.0027,54.1057,178500.0
2021-06-30 10:50:00,63.04,63.04,62.79,62.84,191859.0,54.1057,54.1057,53.8911,53.9341,191859.0
2021-06-30 10:55:00,62.83,62.88,62.79,62.82,144594.0,53.9255,53.9684,53.8911,53.9169,144594.0
2021-06-30 11:00:00,62.82,62.86,62.75,62.8,165334.0,53.9169,53.9512,53.8568,53.8997,165334.0
2021-06-30 11:05:00,62.8,62.86,62.79,62.84,195512.0,53.8997,53.9512,53.8911,53.9341,195512.0
2021-06-30 11:10:00,62.83,62.84,62.73,62.74,162282.0,53.9255,53.9341,53.8397,53.8482,162282.0
2021-06-30 11:15:00,62.74,62.79,62.72,62.78,137738.0,53.8482,53.8911,53.8311,53.8826,137738.0
2021-06-30 11:20:00,62.78,62.87,62.73,62.86,129886.0,53.8826,53.9598,53.8397,53.9512,129886.0
2021-06-30 11:25:00,62.86,62.86,62.75,62.8,94178.0,53.9512,53.9512,53.8568,53.8997,94178.0
2021-06-30 11:30:00,62.8,62.84,62.71,62.75,103840.0,53.8997,53.9341,53.8225,53.8568,103840.0
2021-06-30 11:35:00,62.75,62.83,62.73,62.8,117172.0,53.8568,53.9255,53.8397,53.8997,117172.0
2021-06-30 11:40:00,62.79,62.87,62.78,62.86,111092.0,53.8911,53.9598,53.8826,53.9512,111092.0
2021-06-30 11:45:00,62.85,62.88,62.8,62.8,89946.0,53.9426,53.9684,53.8997,53.8997,89946.0
2021-06-30 11:50:00,62.81,62.87,62.79,62.83,127446.0,53.9083,53.9598,53.8911,53.9255,127446.0
2021-06-30 11:55:00,62.84,62.91,62.84,62.87,58749.0,53.9341,53.9941,53.9341,53.9598,58749.0
2021-06-30 12:00:00,62.87,63.05,62.87,62.99,148962.0,53.9598,54.1143,53.9598,54.0628,148962.0
2021-06-30 12:05:00,63.0,63.04,62.92,62.94,143045.0,54.0714,54.1057,54.0027,54.0199,143045.0
2021-06-30 12:10:00,62.95,62.97,62.94,62.94,54680.0,54.0285,54.0456,54.0199,54.0199,54680.0
2021-06-30 12:15:00,62.94,62.94,62.89,62.9,63003.0,54.0199,54.0199,53.977,53.9856,63003.0
2021-06-30 12:20:00,62.9,62.94,62.88,62.93,87262.0,53.9856,54.0199,53.9684,54.0113,87262.0
2021-06-30 12:25:00,62.93,63.01,62.91,62.99,98649.0,54.0113,54.08,53.9941,54.0628,98649.0
2021-06-30 12:30:00,62.99,63.03,62.98,62.98,121940.0,54.0628,54.0971,54.0542,54.0542,121940.0
2021-06-30 12:35:00,62.99,63.07,62.98,63.04,99742.0,54.0628,54.1315,54.0542,54.1057,99742.0
2021-06-30 12:40:00,63.04,63.04,62.98,63.04,72678.0,54.1057,54.1057,54.0542,54.1057,72678.0
2021-06-30 12:45:00,63.03,63.04,62.95,62.95,90638.0,54.0971,54.1057,54.0285,54.0285,90638.0
2021-06-30 12:50:00,62.95,63.04,62.95,63.03,77466.0,54.0285,54.1057,54.0285,54.0971,77466.0
2021-06-30 12:55:00,63.03,63.03,62.95,62.99,65170.0,54.0971,54.0971,54.0285,54.0628,65170.0
2021-06-30 13:00:00,62.99,63.0,62.95,62.97,50188.0,54.0628,54.0714,54.0285,54.0456,50188.0
2021-06-30 13:05:00,62.97,63.02,62.95,63.01,71673.0,54.0456,54.0886,54.0285,54.08,71673.0
2021-06-30 13:10:00,63.0,63.03,62.95,62.99,63226.0,54.0714,54.0971,54.0285,54.0628,63226.0
2021-06-30 13:15:00,62.99,63.02,62.98,63.02,49298.0,54.0628,54.0886,54.0542,54.0886,49298.0
2021-06-30 13:20:00,63.01,63.03,62.98,63.02,82445.0,54.08,54.0971,54.0542,54.0886,82445.0
2021-06-30 13:25:00,63.02,63.06,63.0,63.01,65409.0,54.0886,54.1229,54.0714,54.08,65409.0
2021-06-30 13:30:00,63.02,63.05,63.0,63.03,85234.0,54.0886,54.1143,54.0714,54.0971,85234.0
2021-06-30 13:35:00,63.03,63.05,63.0,63.02,78810.0,54.0971,54.1143,54.0714,54.0886,78810.0
2021-06-30 13:40:00,63.02,63.02,62.94,62.96,85064.0,54.0886,54.0886,54.0199,54.0371,85064.0
2021-06-30 13:45:00,62.96,62.98,62.93,62.95,116516.0,54.0371,54.0542,54.0113,54.0285,116516.0
2021-06-30 13:50:00,62.95,62.97,62.93,62.96,48869.0,54.0285,54.0456,54.0113,54.0371,48869.0
2021-06-30 13:55:00,62.96,62.96,62.89,62.93,76003.0,54.0371,54.0371,53.977,54.0113,76003.0
2021-06-30 14:00:00,62.93,62.94,62.88,62.92,78061.0,54.0113,54.0199,53.9684,54.0027,78061.0
2021-06-30 14:05:00,62.91,62.92,62.86,62.86,62851.0,53.9941,54.0027,53.9512,53.9512,62851.0
2021-06-30 14:10:00,62.87,62.93,62.85,62.9,80906.0,53.9598,54.0113,53.9426,53.9856,80906.0
2021-06-30 14:15:00,62.91,62.95,62.9,62.94,73164.0,53.9941,54.0285,53.9856,54.0199,73164.0
2021-06-30 14:20:00,62.94,63.04,62.93,63.0,104353.0,54.0199,54.1057,54.0113,54.0714,104353.0
2021-06-30 14:25:00,63.0,63.04,63.0,63.01,78744.0,54.0714,54.1057,54.0714,54.08,78744.0
2021-06-30 14:30:00,63.01,63.12,63.01,63.08,183500.0,54.08,54.1744,54.08,54.14,183500.0
2021-06-30 14:35:00,63.08,63.11,63.03,63.04,85056.0,54.14,54.1658,54.0971,54.1057,85056.0
2021-06-30 14:40:00,63.03,63.1,63.01,63.04,282336.0,54.0971,54.1572,54.08,54.1057,282336.0
2021-06-30 14:45:00,63.05,63.12,63.04,63.07,179028.0,54.1143,54.1744,54.1057,54.1315,179028.0
2021-06-30 14:50:00,63.07,63.1,63.05,63.08,76224.0,54.1315,54.1572,54.1143,54.14,76224.0
2021-06-30 14:55:00,63.08,63.12,63.07,63.1,83058.0,54.14,54.1744,54.1315,54.1572,83058.0
2021-06-30 15:00:00,63.1,63.11,63.07,63.09,50094.0,54.1572,54.1658,54.1315,54.1486,50094.0
2021-06-30 15:05:00,63.09,63.14,63.08,63.09,121787.0,54.1486,54.1915,54.14,54.1486,121787.0
2021-06-30 15:10:00,63.09,63.1,63.03,63.05,158752.0,54.1486,54.1572,54.0971,54.1143,158752.0
2021-06-30 15:15:00,63.05,63.11,63.04,63.1,73373.0,54.1143,54.1658,54.1057,54.1572,73373.0
2021-06-30 15:20:00,63.1,63.13,63.09,63.1,57341.0,54.1572,54.183,54.1486,54.1572,57341.0
2021-06-30 15:25:00,63.1,63.15,63.1,63.14,128207.0,54.1572,54.2001,54.1572,54.1915,128207.0
2021-06-30 15:30:00,63.14,63.2,63.13,63.2,139136.0,54.1915,54.243,54.183,54.243,139136.0
2021-06-30 15:35:00,63.19,63.23,63.17,63.19,227661.0,54.2345,54.2688,54.2173,54.2345,227661.0
2021-06-30 15:40:00,63.19,63.2,63.07,63.14,236147.0,54.2345,54.243,54.1315,54.1915,236147.0
2021-06-30 15:45:00,63.14,63.15,63.01,63.03,251086.0,54.1915,54.2001,54.08,54.0971,251086.0
2021-06-30 15:50:00,63.03,63.12,63.01,63.06,538465.0,54.0971,54.1744,54.08,54.1229,538465.0
2021-06-30 15:55:00,63.05,63.13,63.05,63.05,707241.0,54.1143,54.183,54.1143,54.1143,707241.0
2021-07-01 09:30:00,64.26,64.42,63.43,63.47,1232760.0,55.1528,55.2901,54.4404,54.4748,1232760.0
2021-07-01 09:35:00,63.46,63.71,63.28,63.3,761611.0,54.4662,54.6808,54.3117,54.3289,761611.0
2021-07-01 09:40:00,63.3,63.63,63.16,63.34,839580.0,54.3289,54.6121,54.2087,54.3632,839580.0
2021-07-01 09:45:00,63.34,63.43,63.04,63.15,946515.0,54.3632,54.4404,54.1057,54.2001,946515.0
2021-07-01 09:50:00,63.16,63.17,62.77,62.91,791752.0,54.2087,54.2173,53.874,53.9941,791752.0
2021-07-01 09:55:00,62.9,63.04,62.78,62.95,502153.0,53.9856,54.1057,53.8826,54.0285,502153.0
2021-07-01 10:00:00,62.96,63.19,62.89,63.19,624581.0,54.0371,54.2345,53.977,54.2345,624581.0
2021-07-01 10:05:00,63.19,63.35,63.11,63.31,379794.0,54.2345,54.3718,54.1658,54.3375,379794.0
2021-07-01 10:10:00,63.3,63.6,63.29,63.57,491419.0,54.3289,54.5864,54.3203,54.5606,491419.0
2021-07-01 10:15:00,63.57,63.71,63.44,63.65,475095.0,54.5606,54.6808,54.449,54.6293,475095.0
2021-07-01 10:20:00,63.65,63.74,63.52,63.73,308606.0,54.6293,54.7065,54.5177,54.6979,308606.0
2021-07-01 10:25:00,63.73,63.73,63.45,63.56,410560.0,54.6979,54.6979,54.4576,54.552,410560.0
2021-07-01 10:30:00,63.56,63.56,63.35,63.42,335904.0,54.552,54.552,54.3718,54.4319,335904.0
2021-07-01 10:35:00,63.42,63.43,63.28,63.3,203757.0,54.4319,54.4404,54.3117,54.3289,203757.0
2021-07-01 10:40:00,63.3,63.38,63.29,63.37,268560.0,54.3289,54.3975,54.3203,54.3889,268560.0
2021-07-01 10:45:00,63.37,63.51,63.37,63.44,191810.0,54.3889,54.5091,54.3889,54.449,191810.0
2021-07-01 10:50:00,63.44,63.5,63.35,63.37,96730.0,54.449,54.5005,54.3718,54.3889,96730.0
2021-07-01 10:55:00,63.37,63.43,63.26,63.27,142036.0,54.3889,54.4404,54.2945,54.3031,142036.0
2021-07-01 11:00:00,63.26,63.31,63.21,63.24,161008.0,54.2945,54.3375,54.2516,54.2774,161008.0
2021-07-01 11:05:00,63.24,63.37,63.23,63.32,177555.0,54.2774,54.3889,54.2688,54.346,177555.0
2021-07-01 11:10:00,63.32,63.36,63.21,63.25,240677.0,54.346,54.3804,54.2516,54.286,240677.0
2021-07-01 11:15:00,63.25,63.34,63.2,63.25,243796.0,54.286,54.3632,54.243,54.286,243796.0
2021-07-01 11:20:00,63.26,63.34,63.22,63.33,260242.0,54.2945,54.3632,54.2602,54.3546,260242.0
2021-07-01 11:25:00,63.33,63.5,63.3,63.5,194493.0,54.3546,54.5005,54.3289,54.5005,194493.0
2021-07-01 11:30:00,63.49,63.54,63.47,63.48,161925.0,54.4919,54.5349,54.4748,54.4834,161925.0
2021-07-01 11:35:00,63.47,63.5,63.41,63.43,77414.0,54.4748,54.5005,54.4233,54.4404,77414.0
2021-07-01 11:40:00,63.43,63.45,63.33,63.39,110247.0,54.4404,54.4576,54.3546,54.4061,110247.0
2021-07-01 11:45:00,63.39,63.39,63.32,63.39,69098.0,54.4061,54.4061,54.346,54.4061,69098.0
2021-07-01 11:50:00,63.39,63.48,63.38,63.44,86906.0,54.4061,54.4834,54.3975,54.449,86906.0
2021-07-01 11:55:00,63.44,63.56,63.41,63.56,226253.0,54.449,54.552,54.4233,54.552,226253.0
2021-07-01 12:00:00,63.57,63.59,63.51,63.53,143438.0,54.5606,54.5778,54.5091,54.5263,143438.0
2021-07-01 12:05:00,63.53,63.55,63.5,63.51,77028.0,54.5263,54.5434,54.5005,54.5091,77028.0
2021-07-01 12:10:00,63.51,63.54,63.46,63.47,99054.0,54.5091,54.5349,54.4662,54.4748,99054.0
2021-07-01 12:15:00,63.47,63.55,63.46,63.55,68476.0,54.4748,54.5434,54.4662,54.5434,68476.0
2021-07-01 12:20:00,63.54,63.58,63.49,63.51,111303.0,54.5349,54.5692,54.4919,54.5091,111303.0
2021-07-01 12:25:00,63.5,63.56,63.5,63.55,45864.0,54.5005,54.552,54.5005,54.5434,45864.0
2021-07-01 12:30:00,63.56,63.62,63.54,63.6,142718.0,54.552,54.6035,54.5349,54.5864,142718.0
2021-07-01 12:35:00,63.59,63.66,63.56,63.65,157836.0,54.5778,54.6378,54.552,54.6293,157836.0
2021-07-01 12:40:00,63.64,63.7,63.62,63.63,161591.0,54.6207,54.6722,54.6035,54.6121,161591.0
2021-07-01 12:45:00,63.63,63.65,63.56,63.61,112892.0,54.6121,54.6293,54.552,54.5949,112892.0
2021-07-01 12:50:00,63.62,63.64,63.58,63.59,68259.0,54.6035,54.6207,54.5692,54.5778,68259.0
2021-07-01 12:55:00,63.59,63.6,63.55,63.57,95127.0,54.5778,54.5864,54.5434,54.5606,95127.0
2021-07-01 13:00:00,63.57,63.62,63.55,63.62,62206.0,54.5606,54.6035,54.5434,54.6035,62206.0
2021-07-01 13:05:00,63.61,63.75,63.6,63.74,164467.0,54.5949,54.7151,54.5864,54.7065,164467.0
2021-07-01 13:10:00,63.74,63.76,63.63,63.65,157922.0,54.7065,54.7237,54.6121,54.6293,157922.0
2021-07-01 13:15:00,63.65,63.71,63.63,63.71,81788.0,54.6293,54.6808,54.6121,54.6808,81788.0
2021-07-01 13:20:00,63.7,63.73,63.65,63.72,127876.0,54.6722,54.6979,54.6293,54.6893,127876.0
2021-07-01 13:25:00,63.72,63.75,63.71,63.74,74677.0,54.6893,54.7151,54.6808,54.7065,74677.0
2021-07-01 13:30:00,63.75,63.79,63.74,63.77,130520.0,54.7151,54.7494,54.7065,54.7323,130520.0
2021-07-01 13:35:00,63.78,63.8,63.66,63.69,138541.0,54.7408,54.758,54.6378,54.6636,138541.0
2021-07-01 13:40:00,63.69,63.69,63.44,63.47,267380.0,54.6636,54.6636,54.449,54.4748,267380.0
2021-07-01 13:45:00,63.47,63.48,63.36,63.39,135773.0,54.4748,54.4834,54.3804,54.4061,135773.0
2021-07-01 13:50:00,63.39,63.44,63.33,63.42,171056.0,54.4061,54.449,54.3546,54.4319,171056.0
2021-07-01 13:55:00,63.42,63.43,63.37,63.37,79312.0,54.4319,54.4404,54.3889,54.3889,79312.0
2021-07-01 14:00:00,63.37,63.4,63.27,63.28,128764.0,54.3889,54.4147,54.3031,54.3117,128764.0
2021-07-01 14:05:00,63.27,63.29,63.22,63.25,146303.0,54.3031,54.3203,54.2602,54.286,146303.0
2021-07-01 14:10:00,63.26,63.28,63.21,63.25,156735.0,54.2945,54.3117,54.2516,54.286,156735.0
2021-07-01 14:15:00,63.25,63.27,63.21,63.27,157757.0,54.286,54.3031,54.2516,54.3031,157757.0
2021-07-01 14:20:00,63.26,63.36,63.24,63.35,98692.0,54.2945,54.3804,54.2774,54.3718,98692.0
2021-07-01 14:25:00,63.35,63.37,63.3,63.36,81709.0,54.3718,54.3889,54.3289,54.3804,81709.0
2021-07-01 14:30:00,63.35,63.39,63.33,63.36,91684.0,54.3718,54.4061,54.3546,54.3804,91684.0
2021-07-01 14:35:00,63.36,63.38,63.29,63.3,110816.0,54.3804,54.3975,54.3203,54.3289,110816.0
2021-07-01 14:40:00,63.3,63.31,63.22,63.23,132079.0,54.3289,54.3375,54.2602,54.2688,132079.0
2021-07-01 14:45:00,63.23,63.33,63.21,63.31,114085.0,54.2688,54.3546,54.2516,54.3375,114085.0
2021-07-01 14:50:00,63.32,63.33,63.27,63.28,94266.0,54.346,54.3546,54.3031,54.3117,94266.0
2021-07-01 14:55:00,63.28,63.34,63.27,63.34,143354.0,54.3117,54.3632,54.3031,54.3632,143354.0
2021-07-01 15:00:00,63.33,63.38,63.31,63.31,92358.0,54.3546,54.3975,54.3375,54.3375,92358.0
2021-07-01 15:05:00,63.32,63.33,63.28,63.3,116942.0,54.346,54.3546,54.3117,54.3289,116942.0
2021-07-01 15:10:00,63.3,63.33,63.28,63.31,65318.0,54.3289,54.3546,54.3117,54.3375,65318.0
2021-07-01 15:15:00,63.31,63.33,63.26,63.32,104383.0,54.3375,54.3546,54.2945,54.346,104383.0
2021-07-01 15:20:00,63.33,63.34,63.28,63.32,134125.0,54.3546,54.3632,54.3117,54.346,134125.0
2021-07-01 15:25:00,63.31,63.33,63.25,63.27,95910.0,54.3375,54.3546,54.286,54.3031,95910.0
2021-07-01 15:30:00,63.27,63.32,63.24,63.25,212102.0,54.3031,54.346,54.2774,54.286,212102.0
2021-07-01 15:35:00,63.25,63.31,63.22,63.26,201937.0,54.286,54.3375,54.2602,54.2945,201937.0
2021-07-01 15:40:00,63.26,63.29,63.25,63.26,224282.0,54.2945,54.3203,54.286,54.2945,224282.0
2021-07-01 15:45:00,63.27,63.29,63.24,63.25,259298.0,54.3031,54.3203,54.2774,54.286,259298.0
2021-07-01 15:50:00,63.25,63.3,63.22,63.24,419606.0,54.286,54.3289,54.2602,54.2774,419606.0
2021-07-01 15:55:00,63.23,63.28,63.19,63.26,685204.0,54.2688,54.3117,54.2345,54.2945,685204.0
2021-07-02 09:30:00,63.01,63.01,62.57,62.66,717144.0,54.08,54.08,53.7023,53.7796,717144.0
2021-07-02 09:35:00,62.66,62.78,62.53,62.69,452852.0,53.7796,53.8826,53.668,53.8053,452852.0
2021-07-02 09:40:00,62.68,62.69,62.51,62.61,268252.0,53.7967,53.8053,53.6508,53.7367,268252.0
2021-07-02 09:45:00,62.61,62.65,62.43,62.43,417704.0,53.7367,53.771,53.5822,53.5822,417704.0
2021-07-02 09:50:00,62.43,62.67,62.42,62.62,260236.0,53.5822,53.7882,53.5736,53.7452,260236.0
2021-07-02 09:55:00,62.62,62.8,62.57,62.8,242434.0,53.7452,53.8997,53.7023,53.8997,242434.0
2021-07-02 10:00:00,62.79,62.82,62.71,62.77,217752.0,53.8911,53.9169,53.8225,53.874,217752.0
2021-07-02 10:05:00,62.77,62.78,62.62,62.62,188478.0,53.874,53.8826,53.7452,53.7452,188478.0
2021-07-02 10:10:00,62.62,62.65,62.57,62.58,131945.0,53.7452,53.771,53.7023,53.7109,131945.0
2021-07-02 10:15:00,62.58,62.8,62.56,62.77,153728.0,53.7109,53.8997,53.6937,53.874,153728.0
2021-07-02 10:20:00,62.78,62.8,62.66,62.79,117943.0,53.8826,53.8997,53.7796,53.8911,117943.0
2021-07-02 10:25:00,62.8,62.87,62.75,62.83,194258.0,53.8997,53.9598,53.8568,53.9255,194258.0
2021-07-02 10:30:00,62.83,62.9,62.78,62.79,135349.0,53.9255,53.9856,53.8826,53.8911,135349.0
2021-07-02 10:35:00,62.8,62.83,62.66,62.79,147165.0,53.8997,53.9255,53.7796,53.8911,147165.0
2021-07-02 10:40:00,62.78,62.86,62.77,62.83,128797.0,53.8826,53.9512,53.874,53.9255,128797.0
2021-07-02 10:45:00,62.84,62.88,62.8,62.8,78770.0,53.9341,53.9684,53.8997,53.8997,78770.0
2021-07-02 10:50:00,62.8,62.83,62.76,62.8,71406.0,53.8997,53.9255,53.8654,53.8997,71406.0
2021-07-02 10:55:00,62.81,62.83,62.75,62.83,69198.0,53.9083,53.9255,53.8568,53.9255,69198.0
2021-07-02 11:00:00,62.83,62.86,62.8,62.82,92539.0,53.9255,53.9512,53.8997,53.9169,92539.0
2021-07-02 11:05:00,62.82,62.84,62.78,62.79,58491.0,53.9169,53.9341,53.8826,53.8911,58491.0
2021-07-02 11:10:00,62.8,62.91,62.79,62.86,131996.0,53.8997,53.9941,53.8911,53.9512,131996.0
2021-07-02 11:15:00,62.85,62.9,62.79,62.88,94260.0,53.9426,53.9856,53.8911,53.9684,94260.0
2021-07-02 11:20:00,62.89,62.94,62.87,62.9,145007.0,53.977,54.0199,53.9598,53.9856,145007.0
2021-07-02 11:25:00,62.9,62.94,62.9,62.92,77488.0,53.9856,54.0199,53.9856,54.0027,77488.0
2021-07-02 11:30:00,62.92,62.93,62.82,62.84,101986.0,54.0027,54.0113,53.9169,53.9341,101986.0
2021-07-02 11:35:00,62.85,62.86,62.79,62.83,124885.0,53.9426,53.9512,53.8911,53.9255,124885.0
2021-07-02 11:40:00,62.84,62.85,62.8,62.82,59174.0,53.9341,53.9426,53.8997,53.9169,59174.0
2021-07-02 11:45:00,62.82,62.89,62.81,62.88,82470.0,53.9169,53.977,53.9083,53.9684,82470.0
2021-07-02 11:50:00,62.88,62.92,62.86,62.88,69650.0,53.9684,54.0027,53.9512,53.9684,69650.0
2021-07-02 11:55:00,62.87,62.94,62.84,62.93,76222.0,53.9598,54.0199,53.9341,54.0113,76222.0
2021-07-02 12:00:00,62.92,62.99,62.9,62.97,80219.0,54.0027,54.0628,53.9856,54.0456,80219.0
2021-07-02 12:05:00,62.96,62.97,62.84,62.84,73625.0,54.0371,54.0456,53.9341,53.9341,73625.0
2021-07-02 12:10:00,62.85,62.87,62.79,62.79,107393.0,53.9426,53.9598,53.8911,53.8911,107393.0
2021-07-02 12:15:00,62.8,62.84,62.79,62.83,80689.0,53.8997,53.9341,53.8911,53.9255,80689.0
2021-07-02 12:20:00,62.84,62.84,62.76,62.77,50717.0,53.9341,53.9341,53.8654,53.874,50717.0
2021-07-02 12:25:00,62.77,62.78,62.74,62.78,110070.0,53.874,53.8826,53.8482,53.8826,110070.0
2021-07-02 12:30:00,62.78,62.89,62.73,62.88,211216.0,53.8826,53.977,53.8397,53.9684,211216.0
2021-07-02 12:35:00,62.89,62.9,62.81,62.87,93318.0,53.977,53.9856,53.9083,53.9598,93318.0
2021-07-02 12:40:00,62.86,62.96,62.86,62.95,76174.0,53.9512,54.0371,53.9512,54.0285,76174.0
2021-07-02 12:45:00,62.95,62.99,62.88,62.99,95710.0,54.0285,54.0628,53.9684,54.0628,95710.0
2021-07-02 12:50:00,62.99,63.0,62.92,63.0,83192.0,54.0628,54.0714,54.0027,54.0714,83192.0
2021-07-02 12:55:00,63.0,63.03,62.98,62.99,99455.0,54.0714,54.0971,54.0542,54.0628,99455.0
2021-07-02 13:00:00,62.99,63.08,62.96,63.08,73328.0,54.0628,54.14,54.0371,54.14,73328.0
2021-07-02 13:05:00,63.08,63.09,63.02,63.04,83033.0,54.14,54.1486,54.0886,54.1057,83033.0
2021-07-02 13:10:00,63.05,63.07,62.98,62.99,90883.0,54.1143,54.1315,54.0542,54.0628,90883.0
2021-07-02 13:15:00,62.99,63.02,62.97,63.0,78570.0,54.0628,54.0886,54.0456,54.0714,78570.0
2021-07-02 13:20:00,63.01,63.04,62.99,63.0,50186.0,54.08,54.1057,54.0628,54.0714,50186.0
2021-07-02 13:25:00,63.0,63.02,62.96,63.01,51587.0,54.0714,54.0886,54.0371,54.08,51587.0
2021-07-02 13:30:00,63.02,63.02,62.97,62.99,42874.0,54.0886,54.0886,54.0456,54.0628,42874.0
2021-07-02 13:35:00,62.99,63.03,62.96,63.02,62371.0,54.0628,54.0971,54.0371,54.0886,62371.0
2021-07-02 13:40:00,63.03,63.05,62.98,62.99,46721.0,54.0971,54.1143,54.0542,54.0628,46721.0
2021-07-02 13:45:00,62.99,63.02,62.96,63.02,54928.0,54.0628,54.0886,54.0371,54.0886,54928.0
2021-07-02 13:50:00,63.01,63.03,62.92,62.92,86548.0,54.08,54.0971,54.0027,54.0027,86548.0
2021-07-02 13:55:00,62.93,62.98,62.92,62.98,54190.0,54.0113,54.0542,54.0027,54.0542,54190.0
2021-07-02 14:00:00,62.98,63.0,62.94,63.0,72181.0,54.0542,54.0714,54.0199,54.0714,72181.0
2021-07-02 14:05:00,63.0,63.04,62.96,62.99,130158.0,54.0714,54.1057,54.0371,54.0628,130158.0
2021-07-02 14:10:00,63.0,63.04,62.99,63.01,57568.0,54.0714,54.1057,54.0628,54.08,57568.0
2021-07-02 14:15:00,63.01,63.07,62.98,63.06,83716.0,54.08,54.1315,54.0542,54.1229,83716.0
2021-07-02 14:20:00,63.05,63.06,63.02,63.05,50283.0,54.1143,54.1229,54.0886,54.1143,50283.0
2021-07-02 14:25:00,63.05,63.11,63.02,63.09,78690.0,54.1143,54.1658,54.0886,54.1486,78690.0
2021-07-02 14:30:00,63.09,63.11,63.07,63.09,77364.0,54.1486,54.1658,54.1315,54.1486,77364.0
2021-07-02 14:35:00,63.09,63.12,63.06,63.11,63322.0,54.1486,54.1744,54.1229,54.1658,63322.0
2021-07-02 14:40:00,63.11,63.17,63.08,63.15,134645.0,54.1658,54.2173,54.14,54.2001,134645.0
2021-07-02 14:45:00,63.15,63.22,63.14,63.21,131618.0,54.2001,54.2602,54.1915,54.2516,131618.0
2021-07-02 14:50:00,63.21,63.21,63.15,63.15,76994.0,54.2516,54.2516,54.2001,54.2001,76994.0
2021-07-02 14:55:00,63.16,63.17,63.13,63.15,63175.0,54.2087,54.2173,54.183,54.2001,63175.0
2021-07-02 15:00:00,63.15,63.2,63.15,63.16,80152.0,54.2001,54.243,54.2001,54.2087,80152.0
2021-07-02 15:05:00,63.16,63.24,63.16,63.23,129036.0,54.2087,54.2774,54.2087,54.2688,129036.0
2021-07-02 15:10:00,63.23,63.27,63.22,63.27,124885.0,54.2688,54.3031,54.2602,54.3031,124885.0
2021-07-02 15:15:00,63.28,63.32,63.27,63.3,107468.0,54.3117,54.346,54.3031,54.3289,107468.0
2021-07-02 15:20:00,63.3,63.3,63.21,63.23,192652.0,54.3289,54.3289,54.2516,54.2688,192652.0
2021-07-02 15:25:00,63.22,63.23,63.16,63.22,150998.0,54.2602,54.2688,54.2087,54.2602,150998.0
2021-07-02 15:30:00,63.22,63.27,63.19,63.22,181984.0,54.2602,54.3031,54.2345,54.2602,181984.0
2021-07-02 15:35:00,63.22,63.22,63.15,63.17,199056.0,54.2602,54.2602,54.2001,54.2173,199056.0
2021-07-02 15:40:00,63.17,63.22,63.16,63.22,204139.0,54.2173,54.2602,54.2087,54.2602,204139.0
2021-07-02 15:45:00,63.22,63.24,63.18,63.19,210675.0,54.2602,54.2774,54.2259,54.2345,210675.0
2021-07-02 15:50:00,63.2,63.28,63.16,63.16,365402.0,54.243,54.3117,54.2087,54.2087,365402.0
2021-07-02 15:55:00,63.17,63.17,63.1,63.17,837380.0,54.2173,54.2173,54.1572,54.2173,837380.0
2021-07-06 09:30:00,62.76,62.76,62.13,62.13,1119637.0,53.8654,53.8654,53.3247,53.3247,1119637.0
2021-07-06 09:35:00,62.12,62.2,61.88,61.89,776928.0,53.3161,53.3848,53.1101,53.1187,776928.0
2021-07-06 09:40:00,61.89,61.98,61.77,61.79,627777.0,53.1187,53.1959,53.0157,53.0329,627777.0
2021-07-06 09:45:00,61.79,62.23,61.78,62.17,439880.0,53.0329,53.4105,53.0243,53.359,439880.0
2021-07-06 09:50:00,62.17,62.47,62.12,62.44,350688.0,53.359,53.6165,53.3161,53.5908,350688.0
2021-07-06 09:55:00,62.43,62.56,62.33,62.41,249442.0,53.5822,53.6937,53.4963,53.565,249442.0
2021-07-06 10:00:00,62.4,62.4,62.04,62.04,278468.0,53.5564,53.5564,53.2474,53.2474,278468.0
2021-07-06 10:05:00,62.05,62.06,61.88,61.93,261696.0,53.256,53.2646,53.1101,53.153,261696.0
2021-07-06 10:10:00,61.93,61.98,61.8,61.86,315770.0,53.153,53.1959,53.0415,53.093,315770.0
2021-07-06 10:15:00,61.85,61.97,61.79,61.93,206679.0,53.0844,53.1874,53.0329,53.153,206679.0
2021-07-06 10:20:00,61.92,61.93,61.81,61.92,201760.0,53.1444,53.153,53.05,53.1444,201760.0
2021-07-06 10:25:00,61.91,61.92,61.83,61.85,207441.0,53.1359,53.1444,53.0672,53.0844,207441.0
2021-07-06 10:30:00,61.84,61.87,61.73,61.82,299462.0,53.0758,53.1015,52.9814,53.0586,299462.0
2021-07-06 10:35:00,61.82,61.85,61.74,61.78,230919.0,53.0586,53.0844,52.99,53.0243,230919.0
2021-07-06 10:40:00,61.77,61.82,61.71,61.78,246816.0,53.0157,53.0586,52.9642,53.0243,246816.0
2021-07-06 10:45:00,61.78,61.78,61.65,61.7,234275.0,53.0243,53.0243,52.9127,52.9556,234275.0
2021-07-06 10:50:00,61.7,61.73,61.62,61.63,155915.0,52.9556,52.9814,52.887,52.8955,155915.0
2021-07-06 10:55:00,61.64,61.64,61.52,61.54,239316.0,52.9041,52.9041,52.8011,52.8183,239316.0
2021-07-06 11:00:00,61.54,61.62,61.33,61.34,370038.0,52.8183,52.887,52.6381,52.6466,370038.0
2021-07-06 11:05:00,61.34,61.43,61.26,61.27,454005.0,52.6466,52.7239,52.578,52.5866,454005.0
2021-07-06 11:10:00,61.27,61.34,61.24,61.32,243809.0,52.5866,52.6466,52.5608,52.6295,243809.0
2021-07-06 11:15:00,61.3,61.38,61.24,61.28,251028.0,52.6123,52.681,52.5608,52.5952,251028.0
2021-07-06 11:20:00,61.3,61.36,61.24,61.28,154172.0,52.6123,52.6638,52.5608,52.5952,154172.0
2021-07-06 11:25:00,61.29,61.35,61.19,61.33,196528.0,52.6037,52.6552,52.5179,52.6381,196528.0
2021-07-06 11:30:00,61.33,61.37,61.29,61.34,145736.0,52.6381,52.6724,52.6037,52.6466,145736.0
2021-07-06 11:35:00,61.34,61.46,61.3,61.45,181184.0,52.6466,52.7496,52.6123,52.7411,181184.0
2021-07-06 11:40:00,61.44,61.5,61.41,61.48,173259.0,52.7325,52.784,52.7067,52.7668,173259.0
2021-07-06 11:45:00,61.48,61.53,61.42,61.51,234997.0,52.7668,52.8097,52.7153,52.7926,234997.0
2021-07-06 11:50:00,61.52,61.52,61.38,61.41,136326.0,52.8011,52.8011,52.681,52.7067,136326.0
2021-07-06 11:55:00,61.41,61.44,61.34,61.36,176691.0,52.7067,52.7325,52.6466,52.6638,176691.0
2021-07-06 12:00:00,61.35,61.37,61.23,61.26,236796.0,52.6552,52.6724,52.5522,52.578,236796.0
2021-07-06 12:05:00,61.24,61.27,61.21,61.21,140843.0,52.5608,52.5866,52.5351,52.5351,140843.0
2021-07-06 12:10:00,61.22,61.33,61.21,61.3,145230.0,52.5437,52.6381,52.5351,52.6123,145230.0
2021-07-06 12:15:00,61.3,61.35,61.23,61.23,148245.0,52.6123,52.6552,52.5522,52.5522,148245.0
2021-07-06 12:20:00,61.24,61.25,61.14,61.17,237179.0,52.5608,52.5694,52.475,52.5007,237179.0
2021-07-06 12:25:00,61.17,61.19,61.07,61.18,174896.0,52.5007,52.5179,52.4149,52.5093,174896.0
2021-07-06 12:30:00,61.18,61.18,61.03,61.04,118265.0,52.5093,52.5093,52.3806,52.3892,118265.0
2021-07-06 12:35:00,61.03,61.07,60.97,61.03,303026.0,52.3806,52.4149,52.3291,52.3806,303026.0
2021-07-06 12:40:00,61.03,61.03,60.93,60.95,143430.0,52.3806,52.3806,52.2948,52.3119,143430.0
2021-07-06 12:45:00,60.95,60.95,60.9,60.92,263742.0,52.3119,52.3119,52.269,52.2862,263742.0
2021-07-06 12:50:00,60.92,61.0,60.9,61.0,168296.0,52.2862,52.3548,52.269,52.3548,168296.0
2021-07-06 12:55:00,61.0,61.02,60.93,61.01,266252.0,52.3548,52.372,52.2948,52.3634,266252.0
2021-07-06 13:00:00,61.01,61.14,60.97,61.12,148344.0,52.3634,52.475,52.3291,52.4578,148344.0
2021-07-06 13:05:00,61.12,61.22,61.11,61.21,292830.0,52.4578,52.5437,52.4492,52.5351,292830.0
2021-07-06 13:10:00,61.22,61.24,61.17,61.22,100904.0,52.5437,52.5608,52.5007,52.5437,100904.0
2021-07-06 13:15:00,61.23,61.27,61.23,61.25,91725.0,52.5522,52.5866,52.5522,52.5694,91725.0
2021-07-06 13:20:00,61.25,61.28,61.24,61.26,90731.0,52.5694,52.5952,52.5608,52.578,90731.0
2021-07-06 13:25:00,61.26,61.38,61.25,61.37,110368.0,52.578,52.681,52.5694,52.6724,110368.0
2021-07-06 13:30:00,61.36,61.4,61.31,61.34,97127.0,52.6638,52.6981,52.6209,52.6466,97127.0
2021-07-06 13:35:00,61.34,61.35,61.28,61.34,73312.0,52.6466,52.6552,52.5952,52.6466,73312.0
2021-07-06 13:40:00,61.34,61.42,61.33,61.39,110462.0,52.6466,52.7153,52.6381,52.6896,110462.0
2021-07-06 13:45:00,61.39,61.4,61.33,61.35,108243.0,52.6896,52.6981,52.6381,52.6552,108243.0
2021-07-06 13:50:00,61.35,61.36,61.31,61.35,55260.0,52.6552,52.6638,52.6209,52.6552,55260.0
2021-07-06 13:55:00,61.35,61.42,61.34,61.39,62592.0,52.6552,52.7153,52.6466,52.6896,62592.0
2021-07-06 14:00:00,61.38,61.43,61.38,61.38,122707.0,52.681,52.7239,52.681,52.681,122707.0
2021-07-06 14:05:00,61.39,61.39,61.34,61.38,101537.0,52.6896,52.6896,52.6466,52.681,101537.0
2021-07-06 14:10:00,61.37,61.37,61.3,61.32,84463.0,52.6724,52.6724,52.6123,52.6295,84463.0
2021-07-06 14:15:00,61.32,61.36,61.3,61.36,69888.0,52.6295,52.6638,52.6123,52.6638,69888.0
2021-07-06 14:20:00,61.36,61.41,61.35,61.36,82140.0,52.6638,52.7067,52.6552,52.6638,82140.0
2021-07-06 14:25:00,61.37,61.39,61.35,61.37,147226.0,52.6724,52.6896,52.6552,52.6724,147226.0
2021-07-06 14:30:00,61.38,61.46,61.37,61.43,85613.0,52.681,52.7496,52.6724,52.7239,85613.0
2021-07-06 14:35:00,61.43,61.44,61.38,61.39,110412.0,52.7239,52.7325,52.681,52.6896,110412.0
2021-07-06 14:40:00,61.38,61.39,61.35,61.36,60381.0,52.681,52.6896,52.6552,52.6638,60381.0
2021-07-06 14:45:00,61.36,61.38,61.32,61.36,169693.0,52.6638,52.681,52.6295,52.6638,169693.0
2021-07-06 14:50:00,61.35,61.39,61.35,61.37,125290.0,52.6552,52.6896,52.6552,52.6724,125290.0
2021-07-06 14:55:00,61.37,61.43,61.36,61.41,103596.0,52.6724,52.7239,52.6638,52.7067,103596.0
2021-07-06 15:00:00,61.42,61.5,61.41,61.47,181895.0,52.7153,52.784,52.7067,52.7582,181895.0
2021-07-06 15:05:00,61.48,61.52,61.44,61.49,184532.0,52.7668,52.8011,52.7325,52.7754,184532.0
2021-07-06 15:10:00,61.5,61.51,61.45,61.47,125514.0,52.784,52.7926,52.7411,52.7582,125514.0
2021-07-06 15:15:00,61.46,61.5,61.44,61.48,90604.0,52.7496,52.784,52.7325,52.7668,90604.0
2021-07-06 15:20:00,61.49,61.51,61.44,61.44,109416.0,52.7754,52.7926,52.7325,52.7325,109416.0
2021-07-06 15:25:00,61.45,61.48,61.37,61.42,199961.0,52.7411,52.7668,52.6724,52.7153,199961.0
2021-07-06 15:30:00,61.42,61.44,61.34,61.35,231220.0,52.7153,52.7325,52.6466,52.6552,231220.0
2021-07-06 15:35:00,61.35,61.42,61.34,61.4,211845.0,52.6552,52.7153,52.6466,52.6981,211845.0
2021-07-06 15:40:00,61.4,61.44,61.36,61.4,229733.0,52.6981,52.7325,52.6638,52.6981,229733.0
2021-07-06 15:45:00,61.4,61.49,61.39,61.49,238561.0,52.6981,52.7754,52.6896,52.7754,238561.0
2021-07-06 15:50:00,61.49,61.53,61.38,61.4,496113.0,52.7754,52.8097,52.681,52.6981,496113.0
2021-07-06 15:55:00,61.4,61.48,61.36,61.37,611824.0,52.6981,52.7668,52.6638,52.6724,611824.0
2021-07-07 09:30:00,61.18,61.65,61.18,61.63,603707.0,52.5093,52.9127,52.5093,52.8955,603707.0
2021-07-07 09:35:00,61.63,61.81,61.41,61.42,483203.0,52.8955,53.05,52.7067,52.7153,483203.0
2021-07-07 09:40:00,61.42,61.46,60.99,61.03,345455.0,52.7153,52.7496,52.3463,52.3806,345455.0
2021-07-07 09:45:00,61.03,61.29,60.99,61.04,273337.0,52.3806,52.6037,52.3463,52.3892,273337.0
2021-07-07 09:50:00,61.03,61.04,60.68,60.69,504941.0,52.3806,52.3892,52.0802,52.0888,504941.0
2021-07-07 09:55:00,60.71,60.79,60.66,60.74,315466.0,52.1059,52.1746,52.063,52.1317,315466.0
2021-07-07 10:00:00,60.73,60.73,60.34,60.34,448815.0,52.1231,52.1231,51.7884,51.7884,448815.0
2021-07-07 10:05:00,60.34,60.47,60.24,60.33,492243.0,51.7884,51.8999,51.7025,51.7798,492243.0
2021-07-07 10:10:00,60.32,60.44,60.26,60.29,344052.0,51.7712,51.8742,51.7197,51.7455,344052.0
2021-07-07 10:15:00,60.28,60.3,60.07,60.1,484901.0,51.7369,51.754,51.5566,51.5824,484901.0
2021-07-07 10:20:00,60.09,60.15,59.92,59.96,721895.0,51.5738,51.6253,51.4279,51.4622,721895.0
2021-07-07 10:25:00,59.96,60.01,59.62,59.7,765737.0,51.4622,51.5051,51.1704,51.2391,765737.0
2021-07-07 10:30:00,59.68,59.87,59.65,59.83,495968.0,51.2219,51.385,51.1962,51.3507,495968.0
2021-07-07 10:35:00,59.82,60.02,59.75,59.76,380931.0,51.3421,51.5137,51.282,51.2906,380931.0
2021-07-07 10:40:00,59.76,59.86,59.66,59.76,362138.0,51.2906,51.3764,51.2047,51.2906,362138.0
2021-07-07 10:45:00,59.77,59.91,59.69,59.82,312721.0,51.2992,51.4193,51.2305,51.3421,312721.0
2021-07-07 10:50:00,59.82,59.88,59.73,59.84,197341.0,51.3421,51.3936,51.2648,51.3592,197341.0
2021-07-07 10:55:00,59.84,60.03,59.77,60.0,268555.0,51.3592,51.5223,51.2992,51.4966,268555.0
2021-07-07 11:00:00,60.01,60.12,59.9,60.12,230313.0,51.5051,51.5996,51.4107,51.5996,230313.0
2021-07-07 11:05:00,60.11,60.21,59.99,60.07,268861.0,51.591,51.6768,51.488,51.5566,268861.0
2021-07-07 11:10:00,60.07,60.18,60.06,60.1,151572.0,51.5566,51.651,51.5481,51.5824,151572.0
2021-07-07 11:15:00,60.1,60.23,60.06,60.2,125538.0,51.5824,51.694,51.5481,51.6682,125538.0
2021-07-07 11:20:00,60.19,60.29,60.18,60.23,156246.0,51.6596,51.7455,51.651,51.694,156246.0
2021-07-07 11:25:00,60.24,60.3,60.17,60.25,168302.0,51.7025,51.754,51.6425,51.7111,168302.0
2021-07-07 11:30:00,60.25,60.46,60.22,60.41,354995.0,51.7111,51.8914,51.6854,51.8485,354995.0
2021-07-07 11:35:00,60.41,60.47,60.37,60.4,126576.0,51.8485,51.8999,51.8141,51.8399,126576.0
2021-07-07 11:40:00,60.39,60.42,60.27,60.28,115697.0,51.8313,51.857,51.7283,51.7369,115697.0
2021-07-07 11:45:00,60.28,60.28,60.18,60.21,143356.0,51.7369,51.7369,51.651,51.6768,143356.0
2021-07-07 11:50:00,60.21,60.25,60.12,60.13,102903.0,51.6768,51.7111,51.5996,51.6081,102903.0
2021-07-07 11:55:00,60.13,60.13,60.04,60.1,155427.0,51.6081,51.6081,51.5309,51.5824,155427.0
2021-07-07 12:00:00,60.09,60.14,60.06,60.14,92424.0,51.5738,51.6167,51.5481,51.6167,92424.0
2021-07-07 12:05:00,60.15,60.2,60.12,60.19,100832.0,51.6253,51.6682,51.5996,51.6596,100832.0
2021-07-07 12:10:00,60.2,60.36,60.19,60.34,149751.0,51.6682,51.8055,51.6596,51.7884,149751.0
2021-07-07 12:15:00,60.33,60.36,60.28,60.35,100797.0,51.7798,51.8055,51.7369,51.797,100797.0
2021-07-07 12:20:00,60.35,60.4,60.34,60.37,128293.0,51.797,51.8399,51.7884,51.8141,128293.0
2021-07-07 12:25:00,60.37,60.4,60.35,60.38,143114.0,51.8141,51.8399,51.797,51.8227,143114.0
2021-07-07 12:30:00,60.38,60.49,60.37,60.48,128554.0,51.8227,51.9171,51.8141,51.9085,128554.0
2021-07-07 12:35:00,60.48,60.5,60.43,60.45,108438.0,51.9085,51.9257,51.8656,51.8828,108438.0
2021-07-07 12:40:00,60.45,60.5,60.43,60.48,118248.0,51.8828,51.9257,51.8656,51.9085,118248.0
2021-07-07 12:45:00,60.48,60.52,60.46,60.49,77933.0,51.9085,51.9429,51.8914,51.9171,77933.0
2021-07-07 12:50:00,60.48,60.49,60.39,60.45,81845.0,51.9085,51.9171,51.8313,51.8828,81845.0
2021-07-07 12:55:00,60.44,60.44,60.32,60.35,102504.0,51.8742,51.8742,51.7712,51.797,102504.0
2021-07-07 13:00:00,60.35,60.46,60.34,60.38,170641.0,51.797,51.8914,51.7884,51.8227,170641.0
2021-07-07 13:05:00,60.38,60.41,60.31,60.32,105745.0,51.8227,51.8485,51.7626,51.7712,105745.0
2021-07-07 13:10:00,60.32,60.36,60.26,60.36,110187.0,51.7712,51.8055,51.7197,51.8055,110187.0
2021-07-07 13:15:00,60.35,60.39,60.27,60.29,76604.0,51.797,51.8313,51.7283,51.7455,76604.0
2021-07-07 13:20:00,60.29,60.29,60.21,60.25,85543.0,51.7455,51.7455,51.6768,51.7111,85543.0
2021-07-07 13:25:00,60.26,60.29,60.23,60.26,72988.0,51.7197,51.7455,51.694,51.7197,72988.0
2021-07-07 13:30:00,60.26,60.32,60.25,60.28,97446.0,51.7197,51.7712,51.7111,51.7369,97446.0
2021-07-07 13:35:00,60.28,60.34,60.27,60.33,88192.0,51.7369,51.7884,51.7283,51.7798,88192.0
2021-07-07 13:40:00,60.33,60.39,60.29,60.38,147925.0,51.7798,51.8313,51.7455,51.8227,147925.0
2021-07-07 13:45:00,60.38,60.43,60.33,60.43,104520.0,51.8227,51.8656,51.7798,51.8656,104520.0
2021-07-07 13:50:00,60.43,60.44,60.37,60.41,77151.0,51.8656,51.8742,51.8141,51.8485,77151.0
2021-07-07 13:55:00,60.42,60.42,60.36,60.37,130366.0,51.857,51.857,51.8055,51.8141,130366.0
2021-07-07 14:00:00,60.37,60.62,60.36,60.62,192160.0,51.8141,52.0287,51.8055,52.0287,192160.0
2021-07-07 14:05:00,60.62,60.64,60.55,60.57,150170.0,52.0287,52.0459,51.9686,51.9858,150170.0
2021-07-07 14:10:00,60.58,60.59,60.49,60.51,128065.0,51.9944,52.0029,51.9171,51.9343,128065.0
2021-07-07 14:15:00,60.52,60.59,60.46,60.59,128211.0,51.9429,52.0029,51.8914,52.0029,128211.0
2021-07-07 14:20:00,60.59,60.59,60.48,60.53,99233.0,52.0029,52.0029,51.9085,51.9514,99233.0
2021-07-07 14:25:00,60.53,60.56,60.46,60.47,84015.0,51.9514,51.9772,51.8914,51.8999,84015.0
2021-07-07 14:30:00,60.48,60.48,60.4,60.41,95467.0,51.9085,51.9085,51.8399,51.8485,95467.0
2021-07-07 14:35:00,60.4,60.4,60.32,60.32,109993.0,51.8399,51.8399,51.7712,51.7712,109993.0
2021-07-07 14:40:00,60.33,60.41,60.32,60.39,199711.0,51.7798,51.8485,51.7712,51.8313,199711.0
2021-07-07 14:45:00,60.39,60.41,60.35,60.36,140006.0,51.8313,51.8485,51.797,51.8055,140006.0
2021-07-07 14:50:00,60.36,60.42,60.34,60.4,76520.0,51.8055,51.857,51.7884,51.8399,76520.0
2021-07-07 14:55:00,60.4,60.51,60.39,60.5,141905.0,51.8399,51.9343,51.8313,51.9257,141905.0
2021-07-07 15:00:00,60.49,60.55,60.49,60.54,113382.0,51.9171,51.9686,51.9171,51.96,113382.0
2021-07-07 15:05:00,60.55,60.58,60.52,60.55,97935.0,51.9686,51.9944,51.9429,51.9686,97935.0
2021-07-07 15:10:00,60.55,60.58,60.51,60.54,109774.0,51.9686,51.9944,51.9343,51.96,109774.0
2021-07-07 15:15:00,60.54,60.57,60.52,60.56,128114.0,51.96,51.9858,51.9429,51.9772,128114.0
2021-07-07 15:20:00,60.57,60.65,60.57,60.63,144887.0,51.9858,52.0544,51.9858,52.0373,144887.0
2021-07-07 15:25:00,60.62,60.65,60.55,60.58,163475.0,52.0287,52.0544,51.9686,51.9944,163475.0
2021-07-07 15:30:00,60.58,60.58,60.5,60.55,169357.0,51.9944,51.9944,51.9257,51.9686,169357.0
2021-07-07 15:35:00,60.54,60.55,60.42,60.48,242559.0,51.96,51.9686,51.857,51.9085,242559.0
2021-07-07 15:40:00,60.49,60.5,60.44,60.45,225897.0,51.9171,51.9257,51.8742,51.8828,225897.0
2021-07-07 15:45:00,60.46,60.53,60.44,60.49,361344.0,51.8914,51.9514,51.8742,51.9171,361344.0
2021-07-07 15:50:00,60.49,60.53,60.45,60.51,447388.0,51.9171,51.9514,51.8828,51.9343,447388.0
2021-07-07 15:55:00,60.51,60.51,60.35,60.42,943015.0,51.9343,51.9343,51.797,51.857,943015.0
2021-07-08 09:30:00,59.45,60.11,59.38,59.88,982158.0,51.0245,51.591,50.9644,51.3936,982158.0
2021-07-08 09:35:00,59.9,59.96,59.56,59.61,385494.0,51.4107,51.4622,51.1189,51.1618,385494.0
2021-07-08 09:40:00,59.61,59.68,59.33,59.39,539218.0,51.1618,51.2219,50.9215,50.973,539218.0
2021-07-08 09:45:00,59.39,59.83,59.31,59.81,505719.0,50.973,51.3507,50.9043,51.3335,505719.0
2021-07-08 09:50:00,59.82,59.85,59.64,59.83,367202.0,51.3421,51.3678,51.1876,51.3507,367202.0
2021-07-08 09:55:00,59.83,59.88,59.64,59.79,299077.0,51.3507,51.3936,51.1876,51.3163,299077.0
2021-07-08 10:00:00,59.78,59.84,59.54,59.78,285784.0,51.3077,51.3592,51.1018,51.3077,285784.0
2021-07-08 10:05:00,59.78,60.02,59.7,59.87,304581.0,51.3077,51.5137,51.2391,51.385,304581.0
2021-07-08 10:10:00,59.88,60.01,59.81,59.85,281208.0,51.3936,51.5051,51.3335,51.3678,281208.0
2021-07-08 10:15:00,59.85,59.86,59.68,59.75,204502.0,51.3678,51.3764,51.2219,51.282,204502.0
2021-07-08 10:20:00,59.74,59.79,59.64,59.76,216343.0,51.2734,51.3163,51.1876,51.2906,216343.0
2021-07-08 10:25:00,59.77,60.0,59.69,59.99,250123.0,51.2992,51.4966,51.2305,51.488,250123.0
2021-07-08 10:30:00,60.0,60.11,59.94,60.02,266109.0,51.4966,51.591,51.4451,51.5137,266109.0
2021-07-08 10:35:00,60.02,60.06,59.94,59.98,182282.0,51.5137,51.5481,51.4451,51.4794,182282.0
2021-07-08 10:40:00,59.98,60.16,59.95,60.13,221673.0,51.4794,51.6339,51.4536,51.6081,221673.0
2021-07-08 10:45:00,60.13,60.13,59.99,60.03,186611.0,51.6081,51.6081,51.488,51.5223,186611.0
2021-07-08 10:50:00,60.04,60.23,60.0,60.19,153534.0,51.5309,51.694,51.4966,51.6596,153534.0
2021-07-08 10:55:00,60.18,60.19,60.08,60.13,114491.0,51.651,51.6596,51.5652,51.6081,114491.0
2021-07-08 11:00:00,60.14,60.48,60.14,60.43,312513.0,51.6167,51.9085,51.6167,51.8656,312513.0
2021-07-08 11:05:00,60.44,60.58,60.43,60.46,259801.0,51.8742,51.9944,51.8656,51.8914,259801.0
2021-07-08 11:10:00,60.47,60.54,60.43,60.46,141241.0,51.8999,51.96,51.8656,51.8914,141241.0
2021-07-08 11:15:00,60.45,60.46,60.33,60.41,143579.0,51.8828,51.8914,51.7798,51.8485,143579.0
2021-07-08 11:20:00,60.4,60.47,60.3,60.3,138767.0,51.8399,51.8999,51.754,51.754,138767.0
2021-07-08 11:25:00,60.3,60.33,60.21,60.25,161256.0,51.754,51.7798,51.6768,51.7111,161256.0
2021-07-08 11:30:00,60.25,60.4,60.24,60.37,140619.0,51.7111,51.8399,51.7025,51.8141,140619.0
2021-07-08 11:35:00,60.37,60.46,60.34,60.41,127616.0,51.8141,51.8914,51.7884,51.8485,127616.0
2021-07-08 11:40:00,60.41,60.49,60.4,60.44,69365.0,51.8485,51.9171,51.8399,51.8742,69365.0
2021-07-08 11:45:00,60.44,60.56,60.44,60.55,132768.0,51.8742,51.9772,51.8742,51.9686,132768.0
2021-07-08 11:50:00,60.55,60.68,60.54,60.67,145014.0,51.9686,52.0802,51.96,52.0716,145014.0
2021-07-08 11:55:00,60.68,60.68,60.56,60.59,113225.0,52.0802,52.0802,51.9772,52.0029,113225.0
2021-07-08 12:00:00,60.59,60.66,60.57,60.61,83819.0,52.0029,52.063,51.9858,52.0201,83819.0
2021-07-08 12:05:00,60.61,60.71,60.59,60.63,104907.0,52.0201,52.1059,52.0029,52.0373,104907.0
2021-07-08 12:10:00,60.63,60.67,60.6,60.62,106255.0,52.0373,52.0716,52.0115,52.0287,106255.0
2021-07-08 12:15:00,60.62,60.64,60.5,60.55,119804.0,52.0287,52.0459,51.9257,51.9686,119804.0
2021-07-08 12:20:00,60.55,60.57,60.4,60.4,90155.0,51.9686,51.9858,51.8399,51.8399,90155.0
2021-07-08 12:25:00,60.4,60.52,60.39,60.47,105360.0,51.8399,51.9429,51.8313,51.8999,105360.0
2021-07-08 12:30:00,60.47,60.55,60.43,60.45,108917.0,51.8999,51.9686,51.8656,51.8828,108917.0
2021-07-08 12:35:00,60.45,60.55,60.43,60.52,86703.0,51.8828,51.9686,51.8656,51.9429,86703.0
2021-07-08 12:40:00,60.53,60.59,60.49,60.58,84384.0,51.9514,52.0029,51.9171,51.9944,84384.0
2021-07-08 12:45:00,60.58,60.64,60.55,60.63,79127.0,51.9944,52.0459,51.9686,52.0373,79127.0
2021-07-08 12:50:00,60.63,60.64,60.52,60.54,66420.0,52.0373,52.0459,51.9429,51.96,66420.0
2021-07-08 12:55:00,60.54,60.58,60.5,60.56,49590.0,51.96,51.9944,51.9257,51.9772,49590.0
2021-07-08 13:00:00,60.56,60.58,60.4,60.41,71467.0,51.9772,51.9944,51.8399,51.8485,71467.0
2021-07-08 13:05:00,60.41,60.49,60.4,60.43,83110.0,51.8485,51.9171,51.8399,51.8656,83110.0
2021-07-08 13:10:00,60.43,60.44,60.28,60.3,110374.0,51.8656,51.8742,51.7369,51.754,110374.0
2021-07-08 13:15:00,60.3,60.32,60.23,60.3,81712.0,51.754,51.7712,51.694,51.754,81712.0
2021-07-08 13:20:00,60.3,60.3,60.17,60.19,73128.0,51.754,51.754,51.6425,51.6596,73128.0
2021-07-08 13:25:00,60.19,60.32,60.19,60.3,94831.0,51.6596,51.7712,51.6596,51.754,94831.0
2021-07-08 13:30:00,60.3,60.31,60.17,60.24,80785.0,51.754,51.7626,51.6425,51.7025,80785.0
2021-07-08 13:35:00,60.24,60.28,60.22,60.27,59731.0,51.7025,51.7369,51.6854,51.7283,59731.0
2021-07-08 13:40:00,60.27,60.28,60.2,60.23,71750.0,51.7283,51.7369,51.6682,51.694,71750.0
2021-07-08 13:45:00,60.23,60.25,60.16,60.16,68257.0,51.694,51.7111,51.6339,51.6339,68257.0
2021-07-08 13:50:00,60.17,60.19,60.1,60.13,175258.0,51.6425,51.6596,51.5824,51.6081,175258.0
2021-07-08 13:55:00,60.13,60.17,60.09,60.17,142019.0,51.6081,51.6425,51.5738,51.6425,142019.0
2021-07-08 14:00:00,60.17,60.17,60.1,60.15,144263.0,51.6425,51.6425,51.5824,51.6253,144263.0
2021-07-08 14:05:00,60.16,60.19,60.07,60.08,82522.0,51.6339,51.6596,51.5566,51.5652,82522.0
2021-07-08 14:10:00,60.09,60.11,60.07,60.11,124780.0,51.5738,51.591,51.5566,51.591,124780.0
2021-07-08 14:15:00,60.11,60.18,59.99,60.0,182617.0,51.591,51.651,51.488,51.4966,182617.0
2021-07-08 14:20:00,60.0,60.05,59.98,60.02,141250.0,51.4966,51.5395,51.4794,51.5137,141250.0
2021-07-08 14:25:00,60.02,60.03,59.96,59.97,96622.0,51.5137,51.5223,51.4622,51.4708,96622.0
2021-07-08 14:30:00,59.97,60.04,59.95,59.98,105006.0,51.4708,51.5309,51.4536,51.4794,105006.0
2021-07-08 14:35:00,59.98,60.03,59.94,60.0,148043.0,51.4794,51.5223,51.4451,51.4966,148043.0
2021-07-08 14:40:00,60.0,60.01,59.9,59.9,105531.0,51.4966,51.5051,51.4107,51.4107,105531.0
2021-07-08 14:45:00,59.91,59.94,59.88,59.91,127124.0,51.4193,51.4451,51.3936,51.4193,127124.0
2021-07-08 14:50:00,59.91,59.97,59.91,59.95,132074.0,51.4193,51.4708,51.4193,51.4536,132074.0
2021-07-08 14:55:00,59.94,59.94,59.86,59.89,153824.0,51.4451,51.4451,51.3764,51.4021,153824.0
2021-07-08 15:00:00,59.88,59.97,59.87,59.95,120227.0,51.3936,51.4708,51.385,51.4536,120227.0
2021-07-08 15:05:00,59.95,60.03,59.94,60.03,177117.0,51.4536,51.5223,51.4451,51.5223,177117.0
2021-07-08 15:10:00,60.03,60.07,59.94,59.94,115737.0,51.5223,51.5566,51.4451,51.4451,115737.0
2021-07-08 15:15:00,59.95,59.98,59.9,59.96,135674.0,51.4536,51.4794,51.4107,51.4622,135674.0
2021-07-08 15:20:00,59.97,60.03,59.96,60.02,134435.0,51.4708,51.5223,51.4622,51.5137,134435.0
2021-07-08 15:25:00,60.02,60.11,59.98,60.1,148054.0,51.5137,51.591,51.4794,51.5824,148054.0
2021-07-08 15:30:00,60.09,60.17,60.08,60.11,170386.0,51.5738,51.6425,51.5652,51.591,170386.0
2021-07-08 15:35:00,60.11,60.18,60.08,60.11,289731.0,51.591,51.651,51.5652,51.591,289731.0
2021-07-08 15:40:00,60.11,60.11,59.97,59.98,346805.0,51.591,51.591,51.4708,51.4794,346805.0
2021-07-08 15:45:00,59.98,60.01,59.87,59.91,450044.0,51.4794,51.5051,51.385,51.4193,450044.0
2021-07-08 15:50:00,59.92,60.09,59.88,60.04,561282.0,51.4279,51.5738,51.3936,51.5309,561282.0
2021-07-08 15:55:00,60.04,60.16,59.98,60.15,1458792.0,51.5309,51.6339,51.4794,51.6253,1458792.0
2021-07-09 09:30:00,60.65,60.76,60.23,60.32,878252.0,52.0544,52.1488,51.694,51.7712,878252.0
2021-07-09 09:35:00,60.32,60.58,60.24,60.37,573714.0,51.7712,51.9944,51.7025,51.8141,573714.0
2021-07-09 09:40:00,60.36,60.87,60.33,60.87,458768.0,51.8055,52.2433,51.7798,52.2433,458768.0
2021-07-09 09:45:00,60.87,60.91,60.58,60.7,320102.0,52.2433,52.2776,51.9944,52.0974,320102.0
2021-07-09 09:50:00,60.7,60.95,60.7,60.82,228947.0,52.0974,52.3119,52.0974,52.2003,228947.0
2021-07-09 09:55:00,60.82,60.9,60.73,60.76,167151.0,52.2003,52.269,52.1231,52.1488,167151.0
2021-07-09 10:00:00,60.77,60.9,60.74,60.81,220715.0,52.1574,52.269,52.1317,52.1918,220715.0
2021-07-09 10:05:00,60.81,60.93,60.76,60.85,167968.0,52.1918,52.2948,52.1488,52.2261,167968.0
2021-07-09 10:10:00,60.86,60.89,60.74,60.86,104446.0,52.2347,52.2604,52.1317,52.2347,104446.0
2021-07-09 10:15:00,60.85,61.02,60.84,61.01,214633.0,52.2261,52.372,52.2175,52.3634,214633.0
2021-07-09 10:20:00,61.01,61.06,60.95,61.05,116581.0,52.3634,52.4063,52.3119,52.3977,116581.0
2021-07-09 10:25:00,61.04,61.14,61.01,61.14,218231.0,52.3892,52.475,52.3634,52.475,218231.0
2021-07-09 10:30:00,61.13,61.27,61.12,61.24,209554.0,52.4664,52.5866,52.4578,52.5608,209554.0
2021-07-09 10:35:00,61.23,61.39,61.18,61.36,411995.0,52.5522,52.6896,52.5093,52.6638,411995.0
2021-07-09 10:40:00,61.36,61.45,61.33,61.34,292423.0,52.6638,52.7411,52.6381,52.6466,292423.0
2021-07-09 10:45:00,61.34,61.35,61.14,61.18,169122.0,52.6466,52.6552,52.475,52.5093,169122.0
2021-07-09 10:50:00,61.19,61.22,61.01,61.07,161363.0,52.5179,52.5437,52.3634,52.4149,161363.0
2021-07-09 10:55:00,61.06,61.07,60.93,61.03,187099.0,52.4063,52.4149,52.2948,52.3806,187099.0
2021-07-09 11:00:00,61.04,61.07,60.93,61.06,107640.0,52.3892,52.4149,52.2948,52.4063,107640.0
2021-07-09 11:05:00,61.07,61.16,61.06,61.13,167534.0,52.4149,52.4922,52.4063,52.4664,167534.0
2021-07-09 11:10:00,61.13,61.17,61.08,61.14,121616.0,52.4664,52.5007,52.4235,52.475,121616.0
2021-07-09 11:15:00,61.13,61.14,61.05,61.09,140668.0,52.4664,52.475,52.3977,52.4321,140668.0
2021-07-09 11:20:00,61.09,61.13,61.06,61.09,139034.0,52.4321,52.4664,52.4063,52.4321,139034.0
2021-07-09 11:25:00,61.08,61.14,61.06,61.1,139725.0,52.4235,52.475,52.4063,52.4407,139725.0
2021-07-09 11:30:00,61.1,61.18,61.1,61.18,102900.0,52.4407,52.5093,52.4407,52.5093,102900.0
2021-07-09 11:35:00,61.17,61.21,61.15,61.2,157150.0,52.5007,52.5351,52.4836,52.5265,157150.0
2021-07-09 11:40:00,61.2,61.26,61.19,61.25,120119.0,52.5265,52.578,52.5179,52.5694,120119.0
2021-07-09 11:45:00,61.25,61.26,61.12,61.15,111569.0,52.5694,52.578,52.4578,52.4836,111569.0
2021-07-09 11:50:00,61.15,61.18,61.11,61.17,86937.0,52.4836,52.5093,52.4492,52.5007,86937.0
2021-07-09 11:55:00,61.17,61.21,61.07,61.1,152056.0,52.5007,52.5351,52.4149,52.4407,152056.0
2021-07-09 12:00:00,61.09,61.13,61.03,61.03,75898.0,52.4321,52.4664,52.3806,52.3806,75898.0
2021-07-09 12:05:00,61.03,61.08,61.02,61.07,168643.0,52.3806,52.4235,52.372,52.4149,168643.0
2021-07-09 12:10:00,61.07,61.08,61.03,61.05,85130.0,52.4149,52.4235,52.3806,52.3977,85130.0
2021-07-09 12:15:00,61.05,61.06,61.0,61.05,131332.0,52.3977,52.4063,52.3548,52.3977,131332.0
2021-07-09 12:20:00,61.05,61.06,60.99,61.02,88541.0,52.3977,52.4063,52.3463,52.372,88541.0
2021-07-09 12:25:00,61.02,61.04,60.97,61.0,71202.0,52.372,52.3892,52.3291,52.3548,71202.0
2021-07-09 12:30:00,61.0,61.0,60.93,61.0,103575.0,52.3548,52.3548,52.2948,52.3548,103575.0
2021-07-09 12:35:00,61.0,61.02,60.9,60.91,142603.0,52.3548,52.372,52.269,52.2776,142603.0
2021-07-09 12:40:00,60.91,60.98,60.89,60.97,178969.0,52.2776,52.3377,52.2604,52.3291,178969.0
2021-07-09 12:45:00,60.97,61.01,60.95,60.97,74933.0,52.3291,52.3634,52.3119,52.3291,74933.0
2021-07-09 12:50:00,60.96,60.99,60.92,60.93,128319.0,52.3205,52.3463,52.2862,52.2948,128319.0
2021-07-09 12:55:00,60.93,60.99,60.92,60.98,95059.0,52.2948,52.3463,52.2862,52.3377,95059.0
2021-07-09 13:00:00,60.98,61.01,60.96,61.0,115841.0,52.3377,52.3634,52.3205,52.3548,115841.0
2021-07-09 13:05:00,61.0,61.0,60.9,60.9,220670.0,52.3548,52.3548,52.269,52.269,220670.0
2021-07-09 13:10:00,60.91,60.92,60.88,60.9,99003.0,52.2776,52.2862,52.2518,52.269,99003.0
2021-07-09 13:15:00,60.9,60.95,60.86,60.93,160925.0,52.269,52.3119,52.2347,52.2948,160925.0
2021-07-09 13:20:00,60.93,60.93,60.89,60.91,104783.0,52.2948,52.2948,52.2604,52.2776,104783.0
2021-07-09 13:25:00,60.91,60.94,60.89,60.92,99073.0,52.2776,52.3033,52.2604,52.2862,99073.0
2021-07-09 13:30:00,60.91,60.93,60.87,60.88,113353.0,52.2776,52.2948,52.2433,52.2518,113353.0
2021-07-09 13:35:00,60.88,60.88,60.8,60.82,100498.0,52.2518,52.2518,52.1832,52.2003,100498.0
2021-07-09 13:40:00,60.82,60.89,60.81,60.87,114255.0,52.2003,52.2604,52.1918,52.2433,114255.0
2021-07-09 13:45:00,60.88,60.88,60.82,60.83,89040.0,52.2518,52.2518,52.2003,52.2089,89040.0
2021-07-09 13:50:00,60.83,60.93,60.83,60.92,90856.0,52.2089,52.2948,52.2089,52.2862,90856.0
2021-07-09 13:55:00,60.91,60.92,60.89,60.89,63135.0,52.2776,52.2862,52.2604,52.2604,63135.0
2021-07-09 14:00:00,60.89,60.93,60.86,60.87,87505.0,52.2604,52.2948,52.2347,52.2433,87505.0
2021-07-09 14:05:00,60.86,61.03,60.86,61.0,310029.0,52.2347,52.3806,52.2347,52.3548,310029.0
2021-07-09 14:10:00,61.0,61.12,61.0,61.12,163875.0,52.3548,52.4578,52.3548,52.4578,163875.0
2021-07-09 14:15:00,61.12,61.18,61.1,61.17,94598.0,52.4578,52.5093,52.4407,52.5007,94598.0
2021-07-09 14:20:00,61.17,61.17,61.12,61.15,82750.0,52.5007,52.5007,52.4578,52.4836,82750.0
2021-07-09 14:25:00,61.15,61.26,61.12,61.23,152780.0,52.4836,52.578,52.4578,52.5522,152780.0
2021-07-09 14:30:00,61.23,61.25,61.19,61.21,151307.0,52.5522,52.5694,52.5179,52.5351,151307.0
2021-07-09 14:35:00,61.21,61.25,61.19,61.25,76525.0,52.5351,52.5694,52.5179,52.5694,76525.0
2021-07-09 14:40:00,61.24,61.28,61.21,61.22,142118.0,52.5608,52.5952,52.5351,52.5437,142118.0
2021-07-09 14:45:00,61.22,61.25,61.2,61.23,219989.0,52.5437,52.5694,52.5265,52.5522,219989.0
2021-07-09 14:50:00,61.23,61.25,61.19,61.2,130059.0,52.5522,52.5694,52.5179,52.5265,130059.0
2021-07-09 14:55:00,61.2,61.22,61.16,61.17,133272.0,52.5265,52.5437,52.4922,52.5007,133272.0
2021-07-09 15:00:00,61.17,61.21,61.15,61.17,130163.0,52.5007,52.5351,52.4836,52.5007,130163.0
2021-07-09 15:05:00,61.17,61.23,61.16,61.22,99318.0,52.5007,52.5522,52.4922,52.5437,99318.0
2021-07-09 15:10:00,61.22,61.24,61.2,61.2,151472.0,52.5437,52.5608,52.5265,52.5265,151472.0
2021-07-09 15:15:00,61.2,61.26,61.19,61.25,97263.0,52.5265,52.578,52.5179,52.5694,97263.0
2021-07-09 15:20:00,61.25,61.28,61.16,61.19,137635.0,52.5694,52.5952,52.4922,52.5179,137635.0
2021-07-09 15:25:00,61.19,61.26,61.18,61.24,175789.0,52.5179,52.578,52.5093,52.5608,175789.0
2021-07-09 15:30:00,61.24,61.29,61.23,61.25,200158.0,52.5608,52.6037,52.5522,52.5694,200158.0
2021-07-09 15:35:00,61.26,61.3,61.24,61.3,216804.0,52.578,52.6123,52.5608,52.6123,216804.0
2021-07-09 15:40:00,61.29,61.31,61.17,61.18,273533.0,52.6037,52.6209,52.5007,52.5093,273533.0
2021-07-09 15:45:00,61.17,61.18,61.11,61.13,269334.0,52.5007,52.5093,52.4492,52.4664,269334.0
2021-07-09 15:50:00,61.13,61.23,61.12,61.17,411344.0,52.4664,52.5522,52.4578,52.5007,411344.0
2021-07-09 15:55:00,61.17,61.25,61.15,61.25,787708.0,52.5007,52.5694,52.4836,52.5694,787708.0
2021-07-12 09:30:00,60.42,60.57,60.16,60.37,665915.0,51.857,51.9858,51.6339,51.8141,665915.0
2021-07-12 09:35:00,60.39,60.71,60.37,60.64,361791.0,51.8313,52.1059,51.8141,52.0459,361791.0
2021-07-12 09:40:00,60.64,60.76,60.47,60.73,380718.0,52.0459,52.1488,51.8999,52.1231,380718.0
2021-07-12 09:45:00,60.73,60.94,60.7,60.92,340510.0,52.1231,52.3033,52.0974,52.2862,340510.0
2021-07-12 09:50:00,60.92,60.98,60.85,60.88,277637.0,52.2862,52.3377,52.2261,52.2518,277637.0
2021-07-12 09:55:00,60.88,61.0,60.84,60.96,192099.0,52.2518,52.3548,52.2175,52.3205,192099.0
2021-07-12 10:00:00,60.96,61.19,60.95,61.18,207577.0,52.3205,52.5179,52.3119,52.5093,207577.0
2021-07-12 10:05:00,61.17,61.28,61.1,61.1,138549.0,52.5007,52.5952,52.4407,52.4407,138549.0
2021-07-12 10:10:00,61.1,61.16,60.97,61.0,204289.0,52.4407,52.4922,52.3291,52.3548,204289.0
2021-07-12 10:15:00,61.0,61.2,60.98,61.12,223307.0,52.3548,52.5265,52.3377,52.4578,223307.0
2021-07-12 10:20:00,61.11,61.18,61.03,61.06,382908.0,52.4492,52.5093,52.3806,52.4063,382908.0
2021-07-12 10:25:00,61.05,61.19,61.04,61.14,189950.0,52.3977,52.5179,52.3892,52.475,189950.0
2021-07-12 10:30:00,61.14,61.31,61.13,61.23,207835.0,52.475,52.6209,52.4664,52.5522,207835.0
2021-07-12 10:35:00,61.24,61.28,61.13,61.2,182156.0,52.5608,52.5952,52.4664,52.5265,182156.0
2021-07-12 10:40:00,61.2,61.26,61.11,61.18,182025.0,52.5265,52.578,52.4492,52.5093,182025.0
2021-07-12 10:45:00,61.17,61.18,61.03,61.04,160787.0,52.5007,52.5093,52.3806,52.3892,160787.0
2021-07-12 10:50:00,61.04,61.05,60.94,61.05,213065.0,52.3892,52.3977,52.3033,52.3977,213065.0
2021-07-12 10:55:00,61.04,61.05,60.91,60.95,204036.0,52.3892,52.3977,52.2776,52.3119,204036.0
2021-07-12 11:00:00,60.95,60.96,60.85,60.94,189073.0,52.3119,52.3205,52.2261,52.3033,189073.0
2021-07-12 11:05:00,60.95,60.99,60.85,60.85,92403.0,52.3119,52.3463,52.2261,52.2261,92403.0
2021-07-12 11:10:00,60.85,60.92,60.81,60.92,158051.0,52.2261,52.2862,52.1918,52.2862,158051.0
2021-07-12 11:15:00,60.91,60.98,60.88,60.97,139583.0,52.2776,52.3377,52.2518,52.3291,139583.0
2021-07-12 11:20:00,60.97,61.09,60.96,61.04,180538.0,52.3291,52.4321,52.3205,52.3892,180538.0
2021-07-12 11:25:00,61.04,61.08,60.95,61.08,186811.0,52.3892,52.4235,52.3119,52.4235,186811.0
2021-07-12 11:30:00,61.08,61.08,61.0,61.01,74586.0,52.4235,52.4235,52.3548,52.3634,74586.0
2021-07-12 11:35:00,61.01,61.03,60.93,60.99,88816.0,52.3634,52.3806,52.2948,52.3463,88816.0
2021-07-12 11:40:00,60.99,61.01,60.93,60.94,65303.0,52.3463,52.3634,52.2948,52.3033,65303.0
2021-07-12 11:45:00,60.95,60.95,60.84,60.92,109321.0,52.3119,52.3119,52.2175,52.2862,109321.0
2021-07-12 11:50:00,60.92,60.92,60.86,60.91,94093.0,52.2862,52.2862,52.2347,52.2776,94093.0
2021-07-12 11:55:00,60.92,60.99,60.89,60.98,113144.0,52.2862,52.3463,52.2604,52.3377,113144.0
2021-07-12 12:00:00,60.97,60.98,60.87,60.89,80707.0,52.3291,52.3377,52.2433,52.2604,80707.0
2021-07-12 12:05:00,60.88,60.89,60.8,60.8,150050.0,52.2518,52.2604,52.1832,52.1832,150050.0
2021-07-12 12:10:00,60.8,60.88,60.79,60.84,81448.0,52.1832,52.2518,52.1746,52.2175,81448.0
2021-07-12 12:15:00,60.82,60.92,60.81,60.91,65072.0,52.2003,52.2862,52.1918,52.2776,65072.0
2021-07-12 12:20:00,60.91,60.92,60.82,60.83,74063.0,52.2776,52.2862,52.2003,52.2089,74063.0
2021-07-12 12:25:00,60.83,60.84,60.75,60.75,107349.0,52.2089,52.2175,52.1403,52.1403,107349.0
2021-07-12 12:30:00,60.76,60.89,60.74,60.88,124519.0,52.1488,52.2604,52.1317,52.2518,124519.0
2021-07-12 12:35:00,60.88,60.97,60.86,60.96,119682.0,52.2518,52.3291,52.2347,52.3205,119682.0
2021-07-12 12:40:00,60.96,60.97,60.87,60.93,106550.0,52.3205,52.3291,52.2433,52.2948,106550.0
2021-07-12 12:45:00,60.92,60.94,60.87,60.9,139077.0,52.2862,52.3033,52.2433,52.269,139077.0
2021-07-12 12:50:00,60.9,60.9,60.79,60.8,139892.0,52.269,52.269,52.1746,52.1832,139892.0
2021-07-12 12:55:00,60.8,60.92,60.79,60.9,76506.0,52.1832,52.2862,52.1746,52.269,76506.0
2021-07-12 13:00:00,60.91,61.02,60.9,61.01,95176.0,52.2776,52.372,52.269,52.3634,95176.0
2021-07-12 13:05:00,61.01,61.11,61.01,61.06,105482.0,52.3634,52.4492,52.3634,52.4063,105482.0
2021-07-12 13:10:00,61.06,61.12,61.05,61.1,94661.0,52.4063,52.4578,52.3977,52.4407,94661.0
2021-07-12 13:15:00,61.1,61.13,61.02,61.03,97004.0,52.4407,52.4664,52.372,52.3806,97004.0
2021-07-12 13:20:00,61.04,61.09,61.0,61.09,72637.0,52.3892,52.4321,52.3548,52.4321,72637.0
2021-07-12 13:25:00,61.09,61.15,61.08,61.14,75311.0,52.4321,52.4836,52.4235,52.475,75311.0
2021-07-12 13:30:00,61.13,61.18,61.12,61.13,75332.0,52.4664,52.5093,52.4578,52.4664,75332.0
2021-07-12 13:35:00,61.14,61.19,61.13,61.15,80188.0,52.475,52.5179,52.4664,52.4836,80188.0
2021-07-12 13:40:00,61.16,61.19,61.13,61.18,57169.0,52.4922,52.5179,52.4664,52.5093,57169.0
2021-07-12 13:45:00,61.18,61.19,61.14,61.15,82680.0,52.5093,52.5179,52.475,52.4836,82680.0
2021-07-12 13:50:00,61.15,61.16,61.11,61.15,74532.0,52.4836,52.4922,52.4492,52.4836,74532.0
2021-07-12 13:55:00,61.16,61.16,61.06,61.15,141289.0,52.4922,52.4922,52.4063,52.4836,141289.0
2021-07-12 14:00:00,61.14,61.18,61.11,61.14,116542.0,52.475,52.5093,52.4492,52.475,116542.0
2021-07-12 14:05:00,61.14,61.16,61.1,61.15,109061.0,52.475,52.4922,52.4407,52.4836,109061.0
2021-07-12 14:10:00,61.15,61.16,61.1,61.11,68027.0,52.4836,52.4922,52.4407,52.4492,68027.0
2021-07-12 14:15:00,61.11,61.15,61.06,61.15,72982.0,52.4492,52.4836,52.4063,52.4836,72982.0
2021-07-12 14:20:00,61.15,61.22,61.15,61.22,115866.0,52.4836,52.5437,52.4836,52.5437,115866.0
2021-07-12 14:25:00,61.22,61.28,61.21,61.28,135743.0,52.5437,52.5952,52.5351,52.5952,135743.0
2021-07-12 14:30:00,61.27,61.35,61.27,61.3,153689.0,52.5866,52.6552,52.5866,52.6123,153689.0
2021-07-12 14:35:00,61.3,61.35,61.28,61.33,93744.0,52.6123,52.6552,52.5952,52.6381,93744.0
2021-07-12 14:40:00,61.33,61.37,61.31,61.33,93645.0,52.6381,52.6724,52.6209,52.6381,93645.0
2021-07-12 14:45:00,61.33,61.37,61.3,61.37,105346.0,52.6381,52.6724,52.6123,52.6724,105346.0
2021-07-12 14:50:00,61.36,61.43,61.34,61.42,160276.0,52.6638,52.7239,52.6466,52.7153,160276.0
2021-07-12 14:55:00,61.41,61.45,61.39,61.43,96106.0,52.7067,52.7411,52.6896,52.7239,96106.0
2021-07-12 15:00:00,61.42,61.46,61.4,61.44,120770.0,52.7153,52.7496,52.6981,52.7325,120770.0
2021-07-12 15:05:00,61.43,61.47,61.4,61.44,110401.0,52.7239,52.7582,52.6981,52.7325,110401.0
2021-07-12 15:10:00,61.43,61.47,61.42,61.43,81970.0,52.7239,52.7582,52.7153,52.7239,81970.0
2021-07-12 15:15:00,61.42,61.47,61.4,61.42,85357.0,52.7153,52.7582,52.6981,52.7153,85357.0
2021-07-12 15:20:00,61.41,61.47,61.41,61.44,144263.0,52.7067,52.7582,52.7067,52.7325,144263.0
2021-07-12 15:25:00,61.44,61.5,61.43,61.5,89719.0,52.7325,52.784,52.7239,52.784,89719.0
2021-07-12 15:30:00,61.5,61.5,61.38,61.4,133890.0,52.784,52.784,52.681,52.6981,133890.0
2021-07-12 15:35:00,61.4,61.41,61.26,61.28,240499.0,52.6981,52.7067,52.578,52.5952,240499.0
2021-07-12 15:40:00,61.28,61.32,61.23,61.25,186553.0,52.5952,52.6295,52.5522,52.5694,186553.0
2021-07-12 15:45:00,61.25,61.31,61.19,61.3,312636.0,52.5694,52.6209,52.5179,52.6123,312636.0
2021-07-12 15:50:00,61.3,61.35,61.27,61.32,335801.0,52.6123,52.6552,52.5866,52.6295,335801.0
2021-07-12 15:55:00,61.32,61.33,61.14,61.19,630458.0,52.6295,52.6381,52.475,52.5179,630458.0
2021-07-13 09:30:00,61.0,61.09,60.76,60.94,558011.0,52.3548,52.4321,52.1488,52.3033,558011.0
2021-07-13 09:35:00,60.93,61.22,60.93,61.22,317798.0,52.2948,52.5437,52.2948,52.5437,317798.0
2021-07-13 09:40:00,61.22,61.26,60.96,61.03,294300.0,52.5437,52.578,52.3205,52.3806,294300.0
2021-07-13 09:45:00,61.02,61.24,60.93,61.09,261741.0,52.372,52.5608,52.2948,52.4321,261741.0
2021-07-13 09:50:00,61.09,61.13,60.98,60.99,143325.0,52.4321,52.4664,52.3377,52.3463,143325.0
2021-07-13 09:55:00,60.98,61.01,60.9,60.94,234941.0,52.3377,52.3634,52.269,52.3033,234941.0
2021-07-13 10:00:00,60.93,60.93,60.71,60.81,331715.0,52.2948,52.2948,52.1059,52.1918,331715.0
2021-07-13 10:05:00,60.81,60.94,60.79,60.9,164421.0,52.1918,52.3033,52.1746,52.269,164421.0
2021-07-13 10:10:00,60.9,60.94,60.78,60.8,110669.0,52.269,52.3033,52.166,52.1832,110669.0
2021-07-13 10:15:00,60.8,60.87,60.77,60.87,123278.0,52.1832,52.2433,52.1574,52.2433,123278.0
2021-07-13 10:20:00,60.86,60.89,60.8,60.86,119653.0,52.2347,52.2604,52.1832,52.2347,119653.0
2021-07-13 10:25:00,60.86,60.86,60.71,60.76,120237.0,52.2347,52.2347,52.1059,52.1488,120237.0
2021-07-13 10:30:00,60.76,60.87,60.73,60.85,97334.0,52.1488,52.2433,52.1231,52.2261,97334.0
2021-07-13 10:35:00,60.84,60.85,60.72,60.75,95052.0,52.2175,52.2261,52.1145,52.1403,95052.0
2021-07-13 10:40:00,60.75,60.75,60.59,60.6,243107.0,52.1403,52.1403,52.0029,52.0115,243107.0
2021-07-13 10:45:00,60.6,60.64,60.5,60.55,177586.0,52.0115,52.0459,51.9257,51.9686,177586.0
2021-07-13 10:50:00,60.54,60.71,60.53,60.68,164927.0,51.96,52.1059,51.9514,52.0802,164927.0
2021-07-13 10:55:00,60.67,60.86,60.66,60.81,135810.0,52.0716,52.2347,52.063,52.1918,135810.0
2021-07-13 11:00:00,60.81,60.84,60.72,60.74,119211.0,52.1918,52.2175,52.1145,52.1317,119211.0
2021-07-13 11:05:00,60.75,60.85,60.71,60.83,127005.0,52.1403,52.2261,52.1059,52.2089,127005.0
2021-07-13 11:10:00,60.82,60.87,60.8,60.81,102995.0,52.2003,52.2433,52.1832,52.1918,102995.0
2021-07-13 11:15:00,60.8,60.92,60.78,60.86,118262.0,52.1832,52.2862,52.166,52.2347,118262.0
2021-07-13 11:20:00,60.86,60.86,60.75,60.82,94130.0,52.2347,52.2347,52.1403,52.2003,94130.0
2021-07-13 11:25:00,60.81,60.84,60.76,60.79,90565.0,52.1918,52.2175,52.1488,52.1746,90565.0
2021-07-13 11:30:00,60.78,60.82,60.76,60.8,103327.0,52.166,52.2003,52.1488,52.1832,103327.0
2021-07-13 11:35:00,60.81,60.88,60.76,60.88,97070.0,52.1918,52.2518,52.1488,52.2518,97070.0
2021-07-13 11:40:00,60.88,60.92,60.84,60.86,89521.0,52.2518,52.2862,52.2175,52.2347,89521.0
2021-07-13 11:45:00,60.86,60.9,60.81,60.85,110147.0,52.2347,52.269,52.1918,52.2261,110147.0
2021-07-13 11:50:00,60.86,60.88,60.8,60.8,107930.0,52.2347,52.2518,52.1832,52.1832,107930.0
2021-07-13 11:55:00,60.81,60.83,60.76,60.82,106026.0,52.1918,52.2089,52.1488,52.2003,106026.0
2021-07-13 12:00:00,60.81,60.89,60.79,60.85,121659.0,52.1918,52.2604,52.1746,52.2261,121659.0
2021-07-13 12:05:00,60.84,60.96,60.84,60.95,105309.0,52.2175,52.3205,52.2175,52.3119,105309.0
2021-07-13 12:10:00,60.95,60.97,60.9,60.91,100910.0,52.3119,52.3291,52.269,52.2776,100910.0
2021-07-13 12:15:00,60.91,60.91,60.84,60.85,75093.0,52.2776,52.2776,52.2175,52.2261,75093.0
2021-07-13 12:20:00,60.84,60.89,60.84,60.88,140203.0,52.2175,52.2604,52.2175,52.2518,140203.0
2021-07-13 12:25:00,60.88,60.95,60.87,60.93,146943.0,52.2518,52.3119,52.2433,52.2948,146943.0
2021-07-13 12:30:00,60.93,61.03,60.92,61.03,267938.0,52.2948,52.3806,52.2862,52.3806,267938.0
2021-07-13 12:35:00,61.03,61.12,61.02,61.06,167472.0,52.3806,52.4578,52.372,52.4063,167472.0
2021-07-13 12:40:00,61.06,61.07,60.99,61.0,134216.0,52.4063,52.4149,52.3463,52.3548,134216.0
2021-07-13 12:45:00,61.01,61.03,60.97,61.03,83221.0,52.3634,52.3806,52.3291,52.3806,83221.0
2021-07-13 12:50:00,61.02,61.15,61.01,61.15,147750.0,52.372,52.4836,52.3634,52.4836,147750.0
2021-07-13 12:55:00,61.15,61.16,61.07,61.11,97866.0,52.4836,52.4922,52.4149,52.4492,97866.0
2021-07-13 13:00:00,61.11,61.16,61.08,61.1,120430.0,52.4492,52.4922,52.4235,52.4407,120430.0
2021-07-13 13:05:00,61.1,61.12,61.03,61.07,79594.0,52.4407,52.4578,52.3806,52.4149,79594.0
2021-07-13 13:10:00,61.07,61.08,60.99,61.01,115548.0,52.4149,52.4235,52.3463,52.3634,115548.0
2021-07-13 13:15:00,61.01,61.02,60.93,60.94,91015.0,52.3634,52.372,52.2948,52.3033,91015.0
2021-07-13 13:20:00,60.95,61.09,60.95,61.04,123796.0,52.3119,52.4321,52.3119,52.3892,123796.0
2021-07-13 13:25:00,61.04,61.18,61.03,61.15,104350.0,52.3892,52.5093,52.3806,52.4836,104350.0
2021-07-13 13:30:00,61.15,61.21,61.14,61.18,145661.0,52.4836,52.5351,52.475,52.5093,145661.0
2021-07-13 13:35:00,61.18,61.23,61.12,61.23,81603.0,52.5093,52.5522,52.4578,52.5522,81603.0
2021-07-13 13:40:00,61.23,61.27,61.18,61.23,168306.0,52.5522,52.5866,52.5093,52.5522,168306.0
2021-07-13 13:45:00,61.23,61.29,61.21,61.28,101158.0,52.5522,52.6037,52.5351,52.5952,101158.0
2021-07-13 13:50:00,61.29,61.4,61.28,61.4,159197.0,52.6037,52.6981,52.5952,52.6981,159197.0
2021-07-13 13:55:00,61.4,61.51,61.39,61.47,198963.0,52.6981,52.7926,52.6896,52.7582,198963.0
2021-07-13 14:00:00,61.46,61.47,61.34,61.35,189267.0,52.7496,52.7582,52.6466,52.6552,189267.0
2021-07-13 14:05:00,61.35,61.37,61.26,61.3,150753.0,52.6552,52.6724,52.578,52.6123,150753.0
2021-07-13 14:10:00,61.3,61.32,61.26,61.27,186677.0,52.6123,52.6295,52.578,52.5866,186677.0
2021-07-13 14:15:00,61.27,61.27,61.21,61.21,167577.0,52.5866,52.5866,52.5351,52.5351,167577.0
2021-07-13 14:20:00,61.21,61.3,61.2,61.27,131309.0,52.5351,52.6123,52.5265,52.5866,131309.0
2021-07-13 14:25:00,61.26,61.27,61.16,61.19,83233.0,52.578,52.5866,52.4922,52.5179,83233.0
2021-07-13 14:30:00,61.19,61.22,61.16,61.19,88949.0,52.5179,52.5437,52.4922,52.5179,88949.0
2021-07-13 14:35:00,61.19,61.2,61.14,61.15,66462.0,52.5179,52.5265,52.475,52.4836,66462.0
2021-07-13 14:40:00,61.15,61.16,61.07,61.11,87821.0,52.4836,52.4922,52.4149,52.4492,87821.0
2021-07-13 14:45:00,61.1,61.11,61.06,61.1,60483.0,52.4407,52.4492,52.4063,52.4407,60483.0
2021-07-13 14:50:00,61.1,61.11,61.05,61.05,48115.0,52.4407,52.4492,52.3977,52.3977,48115.0
2021-07-13 14:55:00,61.05,61.06,61.0,61.01,145600.0,52.3977,52.4063,52.3548,52.3634,145600.0
2021-07-13 15:00:00,61.01,61.08,61.0,61.08,74646.0,52.3634,52.4235,52.3548,52.4235,74646.0
2021-07-13 15:05:00,61.07,61.1,61.01,61.01,69517.0,52.4149,52.4407,52.3634,52.3634,69517.0
2021-07-13 15:10:00,61.02,61.05,60.95,60.95,98402.0,52.372,52.3977,52.3119,52.3119,98402.0
2021-07-13 15:15:00,60.95,61.02,60.94,60.95,82006.0,52.3119,52.372,52.3033,52.3119,82006.0
2021-07-13 15:20:00,60.96,60.97,60.9,60.93,140558.0,52.3205,52.3291,52.269,52.2948,140558.0
2021-07-13 15:25:00,60.93,60.95,60.9,60.92,166234.0,52.2948,52.3119,52.269,52.2862,166234.0
2021-07-13 15:30:00,60.92,60.95,60.88,60.92,140816.0,52.2862,52.3119,52.2518,52.2862,140816.0
2021-07-13 15:35:00,60.91,60.92,60.81,60.83,191205.0,52.2776,52.2862,52.1918,52.2089,191205.0
2021-07-13 15:40:00,60.82,60.93,60.81,60.9,160426.0,52.2003,52.2948,52.1918,52.269,160426.0
2021-07-13 15:45:00,60.91,60.93,60.88,60.88,148412.0,52.2776,52.2948,52.2518,52.2518,148412.0
2021-07-13 15:50:00,60.88,60.96,60.85,60.95,340875.0,52.2518,52.3205,52.2261,52.3119,340875.0
2021-07-13 15:55:00,60.96,60.96,60.84,60.88,825212.0,52.3205,52.3205,52.2175,52.2518,825212.0
2021-07-14 09:30:00,61.17,61.63,61.17,61.62,876472.0,52.5007,52.8955,52.5007,52.887,876472.0
2021-07-14 09:35:00,61.63,61.73,61.55,61.6,452465.0,52.8955,52.9814,52.8269,52.8698,452465.0
2021-07-14 09:40:00,61.61,61.66,61.28,61.29,381218.0,52.8784,52.9213,52.5952,52.6037,381218.0
2021-07-14 09:45:00,61.28,61.31,60.96,61.01,289769.0,52.5952,52.6209,52.3205,52.3634,289769.0
2021-07-14 09:50:00,61.01,61.05,60.89,61.03,250969.0,52.3634,52.3977,52.2604,52.3806,250969.0
2021-07-14 09:55:00,61.03,61.05,60.88,60.91,208503.0,52.3806,52.3977,52.2518,52.2776,208503.0
2021-07-14 10:00:00,60.91,60.95,60.66,60.72,231418.0,52.2776,52.3119,52.063,52.1145,231418.0
2021-07-14 10:05:00,60.72,60.83,60.69,60.76,185510.0,52.1145,52.2089,52.0888,52.1488,185510.0
2021-07-14 10:10:00,60.75,60.86,60.71,60.82,202776.0,52.1403,52.2347,52.1059,52.2003,202776.0
2021-07-14 10:15:00,60.82,60.94,60.78,60.88,147942.0,52.2003,52.3033,52.166,52.2518,147942.0
2021-07-14 10:20:00,60.89,61.04,60.84,61.0,214062.0,52.2604,52.3892,52.2175,52.3548,214062.0
2021-07-14 10:25:00,61.01,61.03,60.9,60.96,171609.0,52.3634,52.3806,52.269,52.3205,171609.0
2021-07-14 10:30:00,60.96,60.97,60.68,60.69,168928.0,52.3205,52.3291,52.0802,52.0888,168928.0
2021-07-14 10:35:00,60.69,60.71,60.53,60.63,179380.0,52.0888,52.1059,51.9514,52.0373,179380.0
2021-07-14 10:40:00,60.64,60.65,60.54,60.56,129780.0,52.0459,52.0544,51.96,51.9772,129780.0
2021-07-14 10:45:00,60.56,60.69,60.55,60.69,108267.0,51.9772,52.0888,51.9686,52.0888,108267.0
2021-07-14 10:50:00,60.69,60.69,60.56,60.58,98031.0,52.0888,52.0888,51.9772,51.9944,98031.0
2021-07-14 10:55:00,60.57,60.57,60.43,60.44,173525.0,51.9858,51.9858,51.8656,51.8742,173525.0
2021-07-14 11:00:00,60.44,60.48,60.39,60.46,114816.0,51.8742,51.9085,51.8313,51.8914,114816.0
2021-07-14 11:05:00,60.45,60.49,60.36,60.36,129618.0,51.8828,51.9171,51.8055,51.8055,129618.0
2021-07-14 11:10:00,60.36,60.45,60.35,60.42,94004.0,51.8055,51.8828,51.797,51.857,94004.0
2021-07-14 11:15:00,60.42,60.42,60.36,60.38,115316.0,51.857,51.857,51.8055,51.8227,115316.0
2021-07-14 11:20:00,60.37,60.38,60.32,60.33,58334.0,51.8141,51.8227,51.7712,51.7798,58334.0
2021-07-14 11:25:00,60.33,60.33,60.2,60.3,169167.0,51.7798,51.7798,51.6682,51.754,169167.0
2021-07-14 11:30:00,60.3,60.42,60.13,60.13,254572.0,51.754,51.857,51.6081,51.6081,254572.0
2021-07-14 11:35:00,60.14,60.17,60.02,60.03,278520.0,51.6167,51.6425,51.5137,51.5223,278520.0
2021-07-14 11:40:00,60.04,60.04,59.91,59.99,394086.0,51.5309,51.5309,51.4193,51.488,394086.0
2021-07-14 11:45:00,59.99,60.02,59.9,59.93,151142.0,51.488,51.5137,51.4107,51.4365,151142.0
2021-07-14 11:50:00,59.94,59.94,59.8,59.87,377331.0,51.4451,51.4451,51.3249,51.385,377331.0
2021-07-14 11:55:00,59.86,59.86,59.71,59.76,278466.0,51.3764,51.3764,51.2477,51.2906,278466.0
2021-07-14 12:00:00,59.75,60.0,59.74,59.99,463073.0,51.282,51.4966,51.2734,51.488,463073.0
2021-07-14 12:05:00,59.98,60.03,59.9,59.93,214544.0,51.4794,51.5223,51.4107,51.4365,214544.0
2021-07-14 12:10:00,59.92,60.03,59.9,59.9,109466.0,51.4279,51.5223,51.4107,51.4107,109466.0
2021-07-14 12:15:00,59.9,59.92,59.8,59.8,110507.0,51.4107,51.4279,51.3249,51.3249,110507.0
2021-07-14 12:20:00,59.8,59.91,59.77,59.9,112851.0,51.3249,51.4193,51.2992,51.4107,112851.0
2021-07-14 12:25:00,59.9,60.03,59.9,60.02,138120.0,51.4107,51.5223,51.4107,51.5137,138120.0
2021-07-14 12:30:00,60.02,60.17,59.98,60.14,147738.0,51.5137,51.6425,51.4794,51.6167,147738.0
2021-07-14 12:35:00,60.14,60.17,60.08,60.15,81255.0,51.6167,51.6425,51.5652,51.6253,81255.0
2021-07-14 12:40:00,60.15,60.15,60.06,60.09,70774.0,51.6253,51.6253,51.5481,51.5738,70774.0
2021-07-14 12:45:00,60.09,60.09,59.91,59.95,136972.0,51.5738,51.5738,51.4193,51.4536,136972.0
2021-07-14 12:50:00,59.94,59.98,59.87,59.96,121255.0,51.4451,51.4794,51.385,51.4622,121255.0
2021-07-14 12:55:00,59.96,59.99,59.93,59.97,81253.0,51.4622,51.488,51.4365,51.4708,81253.0
2021-07-14 13:00:00,59.97,60.05,59.91,60.03,203019.0,51.4708,51.5395,51.4193,51.5223,203019.0
2021-07-14 13:05:00,60.03,60.04,59.89,59.89,84656.0,51.5223,51.5309,51.4021,51.4021,84656.0
2021-07-14 13:10:00,59.89,59.99,59.88,59.94,79782.0,51.4021,51.488,51.3936,51.4451,79782.0
2021-07-14 13:15:00,59.94,59.94,59.73,59.76,341519.0,51.4451,51.4451,51.2648,51.2906,341519.0
2021-07-14 13:20:00,59.76,59.91,59.7,59.83,182904.0,51.2906,51.4193,51.2391,51.3507,182904.0
2021-07-14 13:25:00,59.82,59.84,59.76,59.8,265839.0,51.3421,51.3592,51.2906,51.3249,265839.0
2021-07-14 13:30:00,59.8,59.95,59.79,59.85,188680.0,51.3249,51.4536,51.3163,51.3678,188680.0
2021-07-14 13:35:00,59.85,59.9,59.83,59.86,73651.0,51.3678,51.4107,51.3507,51.3764,73651.0
2021-07-14 13:40:00,59.86,59.93,59.83,59.9,114002.0,51.3764,51.4365,51.3507,51.4107,114002.0
2021-07-14 13:45:00,59.89,59.92,59.82,59.89,112661.0,51.4021,51.4279,51.3421,51.4021,112661.0
2021-07-14 13:50:00,59.89,59.95,59.89,59.94,63019.0,51.4021,51.4536,51.4021,51.4451,63019.0
2021-07-14 13:55:00,59.94,59.94,59.87,59.92,84011.0,51.4451,51.4451,51.385,51.4279,84011.0
2021-07-14 14:00:00,59.91,59.98,59.88,59.89,161959.0,51.4193,51.4794,51.3936,51.4021,161959.0
2021-07-14 14:05:00,59.88,59.9,59.75,59.78,165370.0,51.3936,51.4107,51.282,51.3077,165370.0
2021-07-14 14:10:00,59.78,59.84,59.76,59.83,144248.0,51.3077,51.3592,51.2906,51.3507,144248.0
2021-07-14 14:15:00,59.83,59.88,59.74,59.75,143566.0,51.3507,51.3936,51.2734,51.282,143566.0
2021-07-14 14:20:00,59.75,59.8,59.72,59.77,129792.0,51.282,51.3249,51.2562,51.2992,129792.0
2021-07-14 14:25:00,59.78,59.79,59.58,59.59,448197.0,51.3077,51.3163,51.1361,51.1447,448197.0
2021-07-14 14:30:00,59.6,59.66,59.55,59.55,160580.0,51.1532,51.2047,51.1103,51.1103,160580.0
2021-07-14 14:35:00,59.55,59.63,59.54,59.61,168205.0,51.1103,51.179,51.1018,51.1618,168205.0
2021-07-14 14:40:00,59.62,59.68,59.59,59.64,111144.0,51.1704,51.2219,51.1447,51.1876,111144.0
2021-07-14 14:45:00,59.64,59.69,59.62,59.69,218668.0,51.1876,51.2305,51.1704,51.2305,218668.0
2021-07-14 14:50:00,59.69,59.72,59.6,59.61,221949.0,51.2305,51.2562,51.1532,51.1618,221949.0
2021-07-14 14:55:00,59.61,59.67,59.56,59.58,162965.0,51.1618,51.2133,51.1189,51.1361,162965.0
2021-07-14 15:00:00,59.59,59.66,59.58,59.65,126125.0,51.1447,51.2047,51.1361,51.1962,126125.0
2021-07-14 15:05:00,59.65,59.72,59.63,59.71,134245.0,51.1962,51.2562,51.179,51.2477,134245.0
2021-07-14 15:10:00,59.7,59.72,59.66,59.68,137374.0,51.2391,51.2562,51.2047,51.2219,137374.0
2021-07-14 15:15:00,59.68,59.68,59.61,59.65,195658.0,51.2219,51.2219,51.1618,51.1962,195658.0
2021-07-14 15:20:00,59.65,59.66,59.55,59.56,173338.0,51.1962,51.2047,51.1103,51.1189,173338.0
2021-07-14 15:25:00,59.55,59.58,59.51,59.54,222133.0,51.1103,51.1361,51.076,51.1018,222133.0
2021-07-14 15:30:00,59.55,59.56,59.41,59.43,387815.0,51.1103,51.1189,50.9902,51.0073,387815.0
2021-07-14 15:35:00,59.43,59.51,59.41,59.43,295198.0,51.0073,51.076,50.9902,51.0073,295198.0
2021-07-14 15:40:00,59.44,59.45,59.35,59.4,300267.0,51.0159,51.0245,50.9387,50.9816,300267.0
2021-07-14 15:45:00,59.39,59.55,59.38,59.53,323255.0,50.973,51.1103,50.9644,51.0932,323255.0
2021-07-14 15:50:00,59.52,59.58,59.44,59.55,749380.0,51.0846,51.1361,51.0159,51.1103,749380.0
2021-07-14 15:55:00,59.55,59.63,59.46,59.53,1795402.0,51.1103,51.179,51.0331,51.0932,1795402.0
2021-07-15 09:30:00,59.17,59.56,58.88,59.4,939426.0,50.7842,51.1189,50.5353,50.9816,939426.0
2021-07-15 09:35:00,59.38,59.5,59.28,59.42,417511.0,50.9644,51.0674,50.8786,50.9988,417511.0
2021-07-15 09:40:00,59.4,59.42,59.12,59.32,371517.0,50.9816,50.9988,50.7413,50.9129,371517.0
2021-07-15 09:45:00,59.32,59.41,59.19,59.25,238862.0,50.9129,50.9902,50.8014,50.8529,238862.0
2021-07-15 09:50:00,59.26,59.38,59.07,59.14,156637.0,50.8614,50.9644,50.6984,50.7584,156637.0
2021-07-15 09:55:00,59.13,59.25,59.12,59.23,173342.0,50.7499,50.8529,50.7413,50.8357,173342.0
2021-07-15 10:00:00,59.21,59.39,59.21,59.36,157135.0,50.8185,50.973,50.8185,50.9473,157135.0
2021-07-15 10:05:00,59.35,59.37,59.25,59.33,131314.0,50.9387,50.9558,50.8529,50.9215,131314.0
2021-07-15 10:10:00,59.32,59.4,59.24,59.35,199417.0,50.9129,50.9816,50.8443,50.9387,199417.0
2021-07-15 10:15:00,59.35,59.4,59.16,59.17,147947.0,50.9387,50.9816,50.7756,50.7842,147947.0
2021-07-15 10:20:00,59.17,59.2,59.07,59.18,142932.0,50.7842,50.8099,50.6984,50.7928,142932.0
2021-07-15 10:25:00,59.17,59.19,59.07,59.1,93580.0,50.7842,50.8014,50.6984,50.7241,93580.0
2021-07-15 10:30:00,59.1,59.11,59.01,59.05,182319.0,50.7241,50.7327,50.6469,50.6812,182319.0
2021-07-15 10:35:00,59.06,59.11,58.98,59.06,186013.0,50.6898,50.7327,50.6211,50.6898,186013.0
2021-07-15 10:40:00,59.06,59.14,59.02,59.05,184365.0,50.6898,50.7584,50.6554,50.6812,184365.0
2021-07-15 10:45:00,59.06,59.2,59.03,59.2,175439.0,50.6898,50.8099,50.664,50.8099,175439.0
2021-07-15 10:50:00,59.2,59.35,59.18,59.34,263191.0,50.8099,50.9387,50.7928,50.9301,263191.0
2021-07-15 10:55:00,59.34,59.47,59.33,59.45,210729.0,50.9301,51.0417,50.9215,51.0245,210729.0
2021-07-15 11:00:00,59.45,59.57,59.32,59.38,278407.0,51.0245,51.1275,50.9129,50.9644,278407.0
2021-07-15 11:05:00,59.39,59.44,59.34,59.36,199552.0,50.973,51.0159,50.9301,50.9473,199552.0
2021-07-15 11:10:00,59.35,59.44,59.35,59.37,127376.0,50.9387,51.0159,50.9387,50.9558,127376.0
2021-07-15 11:15:00,59.37,59.4,59.35,59.35,80159.0,50.9558,50.9816,50.9387,50.9387,80159.0
2021-07-15 11:20:00,59.36,59.45,59.32,59.43,106104.0,50.9473,51.0245,50.9129,51.0073,106104.0
2021-07-15 11:25:00,59.43,59.44,59.36,59.43,131238.0,51.0073,51.0159,50.9473,51.0073,131238.0
2021-07-15 11:30:00,59.42,59.5,59.4,59.47,102876.0,50.9988,51.0674,50.9816,51.0417,102876.0
2021-07-15 11:35:00,59.47,59.63,59.43,59.61,163115.0,51.0417,51.179,51.0073,51.1618,163115.0
2021-07-15 11:40:00,59.6,59.68,59.58,59.66,120259.0,51.1532,51.2219,51.1361,51.2047,120259.0
2021-07-15 11:45:00,59.65,59.69,59.57,59.65,100055.0,51.1962,51.2305,51.1275,51.1962,100055.0
2021-07-15 11:50:00,59.66,59.69,59.59,59.67,85460.0,51.2047,51.2305,51.1447,51.2133,85460.0
2021-07-15 11:55:00,59.67,59.7,59.53,59.55,116385.0,51.2133,51.2391,51.0932,51.1103,116385.0
2021-07-15 12:00:00,59.55,59.58,59.52,59.53,82530.0,51.1103,51.1361,51.0846,51.0932,82530.0
2021-07-15 12:05:00,59.54,59.54,59.36,59.4,96694.0,51.1018,51.1018,50.9473,50.9816,96694.0
2021-07-15 12:10:00,59.38,59.56,59.37,59.52,110179.0,50.9644,51.1189,50.9558,51.0846,110179.0
2021-07-15 12:15:00,59.51,59.53,59.37,59.39,50736.0,51.076,51.0932,50.9558,50.973,50736.0
2021-07-15 12:20:00,59.39,59.42,59.35,59.39,68012.0,50.973,50.9988,50.9387,50.973,68012.0
2021-07-15 12:25:00,59.4,59.47,59.37,59.42,72381.0,50.9816,51.0417,50.9558,50.9988,72381.0
2021-07-15 12:30:00,59.43,59.45,59.4,59.41,68802.0,51.0073,51.0245,50.9816,50.9902,68802.0
2021-07-15 12:35:00,59.41,59.41,59.33,59.35,71085.0,50.9902,50.9902,50.9215,50.9387,71085.0
2021-07-15 12:40:00,59.34,59.37,59.29,59.36,78856.0,50.9301,50.9558,50.8872,50.9473,78856.0
2021-07-15 12:45:00,59.36,59.36,59.26,59.33,98801.0,50.9473,50.9473,50.8614,50.9215,98801.0
2021-07-15 12:50:00,59.33,59.33,59.26,59.27,55881.0,50.9215,50.9215,50.8614,50.87,55881.0
2021-07-15 12:55:00,59.26,59.26,59.19,59.2,95336.0,50.8614,50.8614,50.8014,50.8099,95336.0
2021-07-15 13:00:00,59.2,59.2,59.14,59.18,72283.0,50.8099,50.8099,50.7584,50.7928,72283.0
2021-07-15 13:05:00,59.17,59.2,59.15,59.17,77627.0,50.7842,50.8099,50.767,50.7842,77627.0
2021-07-15 13:10:00,59.16,59.17,59.07,59.08,95564.0,50.7756,50.7842,50.6984,50.7069,95564.0
2021-07-15 13:15:00,59.08,59.12,58.99,59.01,112856.0,50.7069,50.7413,50.6297,50.6469,112856.0
2021-07-15 13:20:00,59.01,59.03,58.95,58.95,141990.0,50.6469,50.664,50.5954,50.5954,141990.0
2021-07-15 13:25:00,58.95,59.06,58.94,59.01,130777.0,50.5954,50.6898,50.5868,50.6469,130777.0
2021-07-15 13:30:00,59.01,59.02,58.92,58.93,127692.0,50.6469,50.6554,50.5696,50.5782,127692.0
2021-07-15 13:35:00,58.93,58.97,58.91,58.92,114412.0,50.5782,50.6125,50.561,50.5696,114412.0
2021-07-15 13:40:00,58.92,58.95,58.81,58.81,134470.0,50.5696,50.5954,50.4752,50.4752,134470.0
2021-07-15 13:45:00,58.81,58.85,58.8,58.83,123693.0,50.4752,50.5095,50.4666,50.4924,123693.0
2021-07-15 13:50:00,58.82,58.92,58.8,58.82,155543.0,50.4838,50.5696,50.4666,50.4838,155543.0
2021-07-15 13:55:00,58.82,58.87,58.77,58.78,170450.0,50.4838,50.5267,50.4409,50.4495,170450.0
2021-07-15 14:00:00,58.77,58.86,58.76,58.77,134120.0,50.4409,50.5181,50.4323,50.4409,134120.0
2021-07-15 14:05:00,58.77,58.89,58.76,58.88,117627.0,50.4409,50.5439,50.4323,50.5353,117627.0
2021-07-15 14:10:00,58.88,58.92,58.85,58.89,88257.0,50.5353,50.5696,50.5095,50.5439,88257.0
2021-07-15 14:15:00,58.89,58.96,58.87,58.93,91659.0,50.5439,50.604,50.5267,50.5782,91659.0
2021-07-15 14:20:00,58.94,59.03,58.91,59.02,92854.0,50.5868,50.664,50.561,50.6554,92854.0
2021-07-15 14:25:00,59.02,59.03,58.88,58.94,169193.0,50.6554,50.664,50.5353,50.5868,169193.0
2021-07-15 14:30:00,58.95,58.96,58.91,58.92,59864.0,50.5954,50.604,50.561,50.5696,59864.0
2021-07-15 14:35:00,58.92,58.94,58.87,58.88,93860.0,50.5696,50.5868,50.5267,50.5353,93860.0
2021-07-15 14:40:00,58.89,58.91,58.85,58.9,72443.0,50.5439,50.561,50.5095,50.5525,72443.0
2021-07-15 14:45:00,58.9,58.94,58.85,58.94,77074.0,50.5525,50.5868,50.5095,50.5868,77074.0
2021-07-15 14:50:00,58.93,58.95,58.88,58.91,105725.0,50.5782,50.5954,50.5353,50.561,105725.0
2021-07-15 14:55:00,58.9,58.97,58.89,58.94,85285.0,50.5525,50.6125,50.5439,50.5868,85285.0
2021-07-15 15:00:00,58.95,58.99,58.91,58.96,89376.0,50.5954,50.6297,50.561,50.604,89376.0
2021-07-15 15:05:00,58.96,58.96,58.88,58.92,144104.0,50.604,50.604,50.5353,50.5696,144104.0
2021-07-15 15:10:00,58.92,58.92,58.83,58.85,182714.0,50.5696,50.5696,50.4924,50.5095,182714.0
2021-07-15 15:15:00,58.85,58.88,58.82,58.86,216021.0,50.5095,50.5353,50.4838,50.5181,216021.0
2021-07-15 15:20:00,58.86,58.86,58.78,58.85,243042.0,50.5181,50.5181,50.4495,50.5095,243042.0
2021-07-15 15:25:00,58.85,58.9,58.84,58.86,122843.0,50.5095,50.5525,50.501,50.5181,122843.0
2021-07-15 15:30:00,58.86,58.9,58.83,58.85,152754.0,50.5181,50.5525,50.4924,50.5095,152754.0
2021-07-15 15:35:00,58.85,58.9,58.83,58.9,164427.0,50.5095,50.5525,50.4924,50.5525,164427.0
2021-07-15 15:40:00,58.9,58.95,58.83,58.94,261735.0,50.5525,50.5954,50.4924,50.5868,261735.0
2021-07-15 15:45:00,58.94,59.0,58.92,58.94,341253.0,50.5868,50.6383,50.5696,50.5868,341253.0
2021-07-15 15:50:00,58.95,59.05,58.93,58.99,394033.0,50.5954,50.6812,50.5782,50.6297,394033.0
2021-07-15 15:55:00,58.99,58.99,58.88,58.95,695893.0,50.6297,50.6297,50.5353,50.5954,695893.0
2021-07-16 09:30:00,59.15,59.26,58.96,59.09,863180.0,50.767,50.8614,50.604,50.7155,863180.0
2021-07-16 09:35:00,59.1,59.11,58.81,58.82,719395.0,50.7241,50.7327,50.4752,50.4838,719395.0
2021-07-16 09:40:00,58.81,58.84,58.6,58.69,495977.0,50.4752,50.501,50.295,50.3722,495977.0
2021-07-16 09:45:00,58.7,58.7,58.45,58.49,364478.0,50.3808,50.3808,50.1662,50.2006,364478.0
2021-07-16 09:50:00,58.48,58.65,58.45,58.64,300663.0,50.192,50.3379,50.1662,50.3293,300663.0
2021-07-16 09:55:00,58.64,58.71,58.52,58.64,308366.0,50.3293,50.3894,50.2263,50.3293,308366.0
2021-07-16 10:00:00,58.65,58.66,58.46,58.49,272128.0,50.3379,50.3465,50.1748,50.2006,272128.0
2021-07-16 10:05:00,58.5,58.5,58.36,58.36,320182.0,50.2091,50.2091,50.089,50.089,320182.0
2021-07-16 10:10:00,58.37,58.38,58.12,58.13,447053.0,50.0976,50.1062,49.883,49.8916,447053.0
2021-07-16 10:15:00,58.13,58.2,58.06,58.11,233534.0,49.8916,49.9517,49.8315,49.8744,233534.0
2021-07-16 10:20:00,58.12,58.19,58.04,58.07,269697.0,49.883,49.9431,49.8143,49.8401,269697.0
2021-07-16 10:25:00,58.06,58.07,57.86,57.9,638461.0,49.8315,49.8401,49.6598,49.6942,638461.0
2021-07-16 10:30:00,57.9,58.03,57.85,57.98,346869.0,49.6942,49.8058,49.6513,49.7628,346869.0
2021-07-16 10:35:00,57.98,58.05,57.86,57.95,304848.0,49.7628,49.8229,49.6598,49.7371,304848.0
2021-07-16 10:40:00,57.93,57.94,57.71,57.73,412544.0,49.7199,49.7285,49.5311,49.5483,412544.0
2021-07-16 10:45:00,57.73,57.8,57.57,57.65,359556.0,49.5483,49.6084,49.4109,49.4796,359556.0
2021-07-16 10:50:00,57.65,57.87,57.65,57.86,313162.0,49.4796,49.6684,49.4796,49.6598,313162.0
2021-07-16 10:55:00,57.86,58.01,57.81,57.99,331859.0,49.6598,49.7886,49.6169,49.7714,331859.0
2021-07-16 11:00:00,57.99,58.01,57.79,57.79,259249.0,49.7714,49.7886,49.5998,49.5998,259249.0
2021-07-16 11:05:00,57.8,57.97,57.78,57.93,154561.0,49.6084,49.7543,49.5912,49.7199,154561.0
2021-07-16 11:10:00,57.92,58.06,57.92,58.03,271091.0,49.7113,49.8315,49.7113,49.8058,271091.0
2021-07-16 11:15:00,58.02,58.03,57.8,57.92,188707.0,49.7972,49.8058,49.6084,49.7113,188707.0
2021-07-16 11:20:00,57.91,58.0,57.91,57.99,166533.0,49.7028,49.78,49.7028,49.7714,166533.0
2021-07-16 11:25:00,57.99,58.05,57.95,57.98,192084.0,49.7714,49.8229,49.7371,49.7628,192084.0
2021-07-16 11:30:00,57.98,58.15,57.96,58.13,215083.0,49.7628,49.9087,49.7457,49.8916,215083.0
2021-07-16 11:35:00,58.14,58.17,58.08,58.16,127489.0,49.9002,49.9259,49.8487,49.9173,127489.0
2021-07-16 11:40:00,58.17,58.2,58.11,58.16,160139.0,49.9259,49.9517,49.8744,49.9173,160139.0
2021-07-16 11:45:00,58.15,58.17,58.02,58.03,175800.0,49.9087,49.9259,49.7972,49.8058,175800.0
2021-07-16 11:50:00,58.02,58.07,58.0,58.04,218735.0,49.7972,49.8401,49.78,49.8143,218735.0
2021-07-16 11:55:00,58.04,58.05,58.01,58.03,130894.0,49.8143,49.8229,49.7886,49.8058,130894.0
2021-07-16 12:00:00,58.03,58.05,57.95,57.96,148329.0,49.8058,49.8229,49.7371,49.7457,148329.0
2021-07-16 12:05:00,57.97,58.01,57.95,57.98,105214.0,49.7543,49.7886,49.7371,49.7628,105214.0
2021-07-16 12:10:00,57.98,58.06,57.98,58.04,130468.0,49.7628,49.8315,49.7628,49.8143,130468.0
2021-07-16 12:15:00,58.03,58.04,57.96,58.0,151107.0,49.8058,49.8143,49.7457,49.78,151107.0
2021-07-16 12:20:00,57.99,57.99,57.8,57.8,173425.0,49.7714,49.7714,49.6084,49.6084,173425.0
2021-07-16 12:25:00,57.79,57.8,57.69,57.75,147758.0,49.5998,49.6084,49.5139,49.5654,147758.0
2021-07-16 12:30:00,57.75,57.82,57.73,57.8,79023.0,49.5654,49.6255,49.5483,49.6084,79023.0
2021-07-16 12:35:00,57.79,57.82,57.78,57.8,87761.0,49.5998,49.6255,49.5912,49.6084,87761.0
2021-07-16 12:40:00,57.8,57.89,57.79,57.89,89684.0,49.6084,49.6856,49.5998,49.6856,89684.0
2021-07-16 12:45:00,57.89,57.92,57.83,57.88,95069.0,49.6856,49.7113,49.6341,49.677,95069.0
2021-07-16 12:50:00,57.88,57.9,57.86,57.88,78318.0,49.677,49.6942,49.6598,49.677,78318.0
2021-07-16 12:55:00,57.88,57.91,57.83,57.88,99948.0,49.677,49.7028,49.6341,49.677,99948.0
2021-07-16 13:00:00,57.88,57.9,57.85,57.87,72946.0,49.677,49.6942,49.6513,49.6684,72946.0
2021-07-16 13:05:00,57.87,57.87,57.76,57.76,104437.0,49.6684,49.6684,49.574,49.574,104437.0
2021-07-16 13:10:00,57.76,57.77,57.68,57.7,125616.0,49.574,49.5826,49.5054,49.5225,125616.0
2021-07-16 13:15:00,57.7,57.77,57.69,57.75,166489.0,49.5225,49.5826,49.5139,49.5654,166489.0
2021-07-16 13:20:00,57.75,57.77,57.7,57.73,111892.0,49.5654,49.5826,49.5225,49.5483,111892.0
2021-07-16 13:25:00,57.73,57.75,57.7,57.71,99654.0,49.5483,49.5654,49.5225,49.5311,99654.0
2021-07-16 13:30:00,57.7,57.73,57.64,57.64,137170.0,49.5225,49.5483,49.471,49.471,137170.0
2021-07-16 13:35:00,57.64,57.69,57.62,57.66,107500.0,49.471,49.5139,49.4539,49.4882,107500.0
2021-07-16 13:40:00,57.66,57.67,57.58,57.6,114506.0,49.4882,49.4968,49.4195,49.4367,114506.0
2021-07-16 13:45:00,57.6,57.61,57.52,57.53,149187.0,49.4367,49.4453,49.368,49.3766,149187.0
2021-07-16 13:50:00,57.53,57.6,57.51,57.51,112094.0,49.3766,49.4367,49.3595,49.3595,112094.0
2021-07-16 13:55:00,57.52,57.53,57.45,57.5,505043.0,49.368,49.3766,49.308,49.3509,505043.0
2021-07-16 14:00:00,57.49,57.49,57.4,57.45,377227.0,49.3423,49.3423,49.265,49.308,377227.0
2021-07-16 14:05:00,57.45,57.54,57.43,57.53,230399.0,49.308,49.3852,49.2908,49.3766,230399.0
2021-07-16 14:10:00,57.54,57.54,57.48,57.49,198138.0,49.3852,49.3852,49.3337,49.3423,198138.0
2021-07-16 14:15:00,57.5,57.53,57.42,57.42,213666.0,49.3509,49.3766,49.2822,49.2822,213666.0
2021-07-16 14:20:00,57.43,57.43,57.38,57.43,232426.0,49.2908,49.2908,49.2479,49.2908,232426.0
2021-07-16 14:25:00,57.44,57.44,57.29,57.29,215556.0,49.2994,49.2994,49.1706,49.1706,215556.0
2021-07-16 14:30:00,57.3,57.37,57.29,57.34,162637.0,49.1792,49.2393,49.1706,49.2135,162637.0
2021-07-16 14:35:00,57.35,57.38,57.28,57.3,223474.0,49.2221,49.2479,49.162,49.1792,223474.0
2021-07-16 14:40:00,57.29,57.33,57.27,57.29,257385.0,49.1706,49.205,49.1535,49.1706,257385.0
2021-07-16 14:45:00,57.3,57.3,57.21,57.21,209937.0,49.1792,49.1792,49.102,49.102,209937.0
2021-07-16 14:50:00,57.21,57.28,57.2,57.22,251861.0,49.102,49.162,49.0934,49.1106,251861.0
2021-07-16 14:55:00,57.22,57.31,57.22,57.29,176364.0,49.1106,49.1878,49.1106,49.1706,176364.0
2021-07-16 15:00:00,57.29,57.29,57.19,57.21,249560.0,49.1706,49.1706,49.0848,49.102,249560.0
2021-07-16 15:05:00,57.2,57.23,57.15,57.22,200785.0,49.0934,49.1191,49.0505,49.1106,200785.0
2021-07-16 15:10:00,57.22,57.26,57.17,57.25,216792.0,49.1106,49.1449,49.0676,49.1363,216792.0
2021-07-16 15:15:00,57.25,57.33,57.19,57.32,321153.0,49.1363,49.205,49.0848,49.1964,321153.0
2021-07-16 15:20:00,57.32,57.39,57.29,57.31,447392.0,49.1964,49.2565,49.1706,49.1878,447392.0
2021-07-16 15:25:00,57.31,57.32,57.2,57.23,290736.0,49.1878,49.1964,49.0934,49.1191,290736.0
2021-07-16 15:30:00,57.23,57.32,57.19,57.31,386085.0,49.1191,49.1964,49.0848,49.1878,386085.0
2021-07-16 15:35:00,57.31,57.32,57.24,57.26,377772.0,49.1878,49.1964,49.1277,49.1449,377772.0
2021-07-16 15:40:00,57.26,57.36,57.2,57.23,382510.0,49.1449,49.2307,49.0934,49.1191,382510.0
2021-07-16 15:45:00,57.22,57.25,57.2,57.23,471235.0,49.1106,49.1363,49.0934,49.1191,471235.0
2021-07-16 15:50:00,57.24,57.3,57.2,57.29,816896.0,49.1277,49.1792,49.0934,49.1706,816896.0
2021-07-16 15:55:00,57.29,57.38,57.24,57.34,1738418.0,49.1706,49.2479,49.1277,49.2135,1738418.0
2021-07-19 09:30:00,55.64,56.2,55.2,55.6,1717501.0,47.7545,48.2351,47.3768,47.7201,1717501.0
2021-07-19 09:35:00,55.61,55.89,55.4,55.44,793439.0,47.7287,47.969,47.5485,47.5828,793439.0
2021-07-19 09:40:00,55.43,55.6,55.32,55.51,713959.0,47.5742,47.7201,47.4798,47.6429,713959.0
2021-07-19 09:45:00,55.51,55.63,55.34,55.37,503924.0,47.6429,47.7459,47.497,47.5227,503924.0
2021-07-19 09:50:00,55.37,55.42,55.12,55.2,628384.0,47.5227,47.5657,47.3082,47.3768,628384.0
2021-07-19 09:55:00,55.19,55.3,55.05,55.15,523121.0,47.3683,47.4627,47.2481,47.3339,523121.0
2021-07-19 10:00:00,55.14,55.17,54.9,55.01,830785.0,47.3253,47.3511,47.1194,47.2138,830785.0
2021-07-19 10:05:00,55.01,55.28,54.89,55.24,615374.0,47.2138,47.4455,47.1108,47.4112,615374.0
2021-07-19 10:10:00,55.23,55.29,55.0,55.03,444509.0,47.4026,47.4541,47.2052,47.2309,444509.0
2021-07-19 10:15:00,55.03,55.03,54.76,54.84,448433.0,47.2309,47.2309,46.9992,47.0679,448433.0
2021-07-19 10:20:00,54.84,55.21,54.73,55.06,583298.0,47.0679,47.3854,46.9734,47.2567,583298.0
2021-07-19 10:25:00,55.07,55.07,54.86,54.97,445701.0,47.2653,47.2653,47.085,47.1794,445701.0
2021-07-19 10:30:00,54.97,55.05,54.81,55.01,661041.0,47.1794,47.2481,47.0421,47.2138,661041.0
2021-07-19 10:35:00,55.01,55.07,54.77,55.05,455967.0,47.2138,47.2653,47.0078,47.2481,455967.0
2021-07-19 10:40:00,55.04,55.25,54.98,55.25,289719.0,47.2395,47.4197,47.188,47.4197,289719.0
2021-07-19 10:45:00,55.24,55.35,55.21,55.28,470503.0,47.4112,47.5056,47.3854,47.4455,470503.0
2021-07-19 10:50:00,55.27,55.28,54.81,54.82,318349.0,47.4369,47.4455,47.0421,47.0507,318349.0
2021-07-19 10:55:00,54.81,54.94,54.72,54.89,300714.0,47.0421,47.1537,46.9649,47.1108,300714.0
2021-07-19 11:00:00,54.88,55.16,54.8,55.07,285579.0,47.1022,47.3425,47.0335,47.2653,285579.0
2021-07-19 11:05:00,55.07,55.11,54.88,55.1,320934.0,47.2653,47.2996,47.1022,47.291,320934.0
2021-07-19 11:10:00,55.11,55.12,55.01,55.1,306732.0,47.2996,47.3082,47.2138,47.291,306732.0
2021-07-19 11:15:00,55.11,55.2,55.07,55.12,183228.0,47.2996,47.3768,47.2653,47.3082,183228.0
2021-07-19 11:20:00,55.12,55.13,54.92,55.03,443290.0,47.3082,47.3168,47.1365,47.2309,443290.0
2021-07-19 11:25:00,55.02,55.09,54.99,55.01,359853.0,47.2223,47.2824,47.1966,47.2138,359853.0
2021-07-19 11:30:00,55.02,55.25,54.98,55.15,586496.0,47.2223,47.4197,47.188,47.3339,586496.0
2021-07-19 11:35:00,55.15,55.24,55.07,55.21,377982.0,47.3339,47.4112,47.2653,47.3854,377982.0
2021-07-19 11:40:00,55.22,55.23,55.0,55.02,367428.0,47.394,47.4026,47.2052,47.2223,367428.0
2021-07-19 11:45:00,55.03,55.1,54.96,54.98,341825.0,47.2309,47.291,47.1708,47.188,341825.0
2021-07-19 11:50:00,54.97,55.06,54.92,55.06,244644.0,47.1794,47.2567,47.1365,47.2567,244644.0
2021-07-19 11:55:00,55.05,55.26,55.04,55.2,298073.0,47.2481,47.4283,47.2395,47.3768,298073.0
2021-07-19 12:00:00,55.2,55.2,55.0,55.08,338191.0,47.3768,47.3768,47.2052,47.2738,338191.0
2021-07-19 12:05:00,55.09,55.09,54.92,54.94,186623.0,47.2824,47.2824,47.1365,47.1537,186623.0
2021-07-19 12:10:00,54.93,54.94,54.87,54.88,200501.0,47.1451,47.1537,47.0936,47.1022,200501.0
2021-07-19 12:15:00,54.88,54.98,54.85,54.89,174814.0,47.1022,47.188,47.0764,47.1108,174814.0
2021-07-19 12:20:00,54.88,54.97,54.85,54.93,242095.0,47.1022,47.1794,47.0764,47.1451,242095.0
2021-07-19 12:25:00,54.93,54.97,54.83,54.9,179907.0,47.1451,47.1794,47.0593,47.1194,179907.0
2021-07-19 12:30:00,54.89,54.89,54.81,54.87,182665.0,47.1108,47.1108,47.0421,47.0936,182665.0
2021-07-19 12:35:00,54.87,54.88,54.72,54.73,271481.0,47.0936,47.1022,46.9649,46.9734,271481.0
2021-07-19 12:40:00,54.74,54.75,54.6,54.67,255891.0,46.982,46.9906,46.8619,46.9219,255891.0
2021-07-19 12:45:00,54.67,54.75,54.62,54.71,219235.0,46.9219,46.9906,46.879,46.9563,219235.0
2021-07-19 12:50:00,54.7,54.8,54.6,54.71,406788.0,46.9477,47.0335,46.8619,46.9563,406788.0
2021-07-19 12:55:00,54.71,54.78,54.59,54.77,320928.0,46.9563,47.0164,46.8533,47.0078,320928.0
2021-07-19 13:00:00,54.77,54.99,54.74,54.94,236123.0,47.0078,47.1966,46.982,47.1537,236123.0
2021-07-19 13:05:00,54.95,54.98,54.88,54.94,199339.0,47.1623,47.188,47.1022,47.1537,199339.0
2021-07-19 13:10:00,54.93,54.96,54.72,54.8,260893.0,47.1451,47.1708,46.9649,47.0335,260893.0
2021-07-19 13:15:00,54.8,54.87,54.74,54.75,157087.0,47.0335,47.0936,46.982,46.9906,157087.0
2021-07-19 13:20:00,54.75,54.83,54.66,54.74,301402.0,46.9906,47.0593,46.9134,46.982,301402.0
2021-07-19 13:25:00,54.75,54.81,54.68,54.8,174757.0,46.9906,47.0421,46.9305,47.0335,174757.0
2021-07-19 13:30:00,54.79,54.85,54.71,54.79,212127.0,47.0249,47.0764,46.9563,47.0249,212127.0
2021-07-19 13:35:00,54.8,54.93,54.77,54.82,315817.0,47.0335,47.1451,47.0078,47.0507,315817.0
2021-07-19 13:40:00,54.81,54.84,54.68,54.72,486094.0,47.0421,47.0679,46.9305,46.9649,486094.0
2021-07-19 13:45:00,54.71,54.84,54.69,54.71,262482.0,46.9563,47.0679,46.9391,46.9563,262482.0
2021-07-19 13:50:00,54.7,54.82,54.65,54.8,284570.0,46.9477,47.0507,46.9048,47.0335,284570.0
2021-07-19 13:55:00,54.81,54.87,54.75,54.77,204191.0,47.0421,47.0936,46.9906,47.0078,204191.0
2021-07-19 14:00:00,54.78,54.99,54.77,54.87,308008.0,47.0164,47.1966,47.0078,47.0936,308008.0
2021-07-19 14:05:00,54.88,54.89,54.76,54.77,316167.0,47.1022,47.1108,46.9992,47.0078,316167.0
2021-07-19 14:10:00,54.77,54.93,54.75,54.85,380107.0,47.0078,47.1451,46.9906,47.0764,380107.0
2021-07-19 14:15:00,54.86,54.9,54.81,54.9,161521.0,47.085,47.1194,47.0421,47.1194,161521.0
2021-07-19 14:20:00,54.9,54.96,54.86,54.86,237009.0,47.1194,47.1708,47.085,47.085,237009.0
2021-07-19 14:25:00,54.87,54.94,54.83,54.91,321485.0,47.0936,47.1537,47.0593,47.1279,321485.0
2021-07-19 14:30:00,54.92,54.93,54.81,54.91,217999.0,47.1365,47.1451,47.0421,47.1279,217999.0
2021-07-19 14:35:00,54.91,54.92,54.78,54.86,159131.0,47.1279,47.1365,47.0164,47.085,159131.0
2021-07-19 14:40:00,54.85,54.86,54.8,54.8,229616.0,47.0764,47.085,47.0335,47.0335,229616.0
2021-07-19 14:45:00,54.81,54.89,54.8,54.86,179147.0,47.0421,47.1108,47.0335,47.085,179147.0
2021-07-19 14:50:00,54.87,54.98,54.8,54.85,189761.0,47.0936,47.188,47.0335,47.0764,189761.0
2021-07-19 14:55:00,54.85,54.93,54.82,54.87,169719.0,47.0764,47.1451,47.0507,47.0936,169719.0
2021-07-19 15:00:00,54.87,54.92,54.83,54.92,153545.0,47.0936,47.1365,47.0593,47.1365,153545.0
2021-07-19 15:05:00,54.91,55.02,54.88,55.0,230165.0,47.1279,47.2223,47.1022,47.2052,230165.0
2021-07-19 15:10:00,55.0,55.09,54.96,54.96,217361.0,47.2052,47.2824,47.1708,47.1708,217361.0
2021-07-19 15:15:00,54.96,54.98,54.86,54.88,234539.0,47.1708,47.188,47.085,47.1022,234539.0
2021-07-19 15:20:00,54.88,55.0,54.87,54.92,264979.0,47.1022,47.2052,47.0936,47.1365,264979.0
2021-07-19 15:25:00,54.93,55.01,54.91,54.95,259298.0,47.1451,47.2138,47.1279,47.1623,259298.0
2021-07-19 15:30:00,54.95,55.04,54.91,54.99,355137.0,47.1623,47.2395,47.1279,47.1966,355137.0
2021-07-19 15:35:00,54.98,55.05,54.94,55.03,328844.0,47.188,47.2481,47.1537,47.2309,328844.0
2021-07-19 15:40:00,55.03,55.12,54.99,55.05,333564.0,47.2309,47.3082,47.1966,47.2481,333564.0
2021-07-19 15:45:00,55.06,55.2,55.03,55.2,535660.0,47.2567,47.3768,47.2309,47.3768,535660.0
2021-07-19 15:50:00,55.19,55.34,55.13,55.28,1007323.0,47.3683,47.497,47.3168,47.4455,1007323.0
2021-07-19 15:55:00,55.27,55.4,55.24,55.36,1491103.0,47.4369,47.5485,47.4112,47.5142,1491103.0
2021-07-20 09:30:00,55.5,55.5,55.03,55.39,917944.0,47.6343,47.6343,47.2309,47.5399,917944.0
2021-07-20 09:35:00,55.4,55.57,55.14,55.3,519639.0,47.5485,47.6944,47.3253,47.4627,519639.0
2021-07-20 09:40:00,55.26,55.44,55.13,55.4,427204.0,47.4283,47.5828,47.3168,47.5485,427204.0
2021-07-20 09:45:00,55.4,55.42,55.21,55.39,401148.0,47.5485,47.5657,47.3854,47.5399,401148.0
2021-07-20 09:50:00,55.39,55.45,55.2,55.4,359635.0,47.5399,47.5914,47.3768,47.5485,359635.0
2021-07-20 09:55:00,55.4,55.68,55.39,55.59,531617.0,47.5485,47.7888,47.5399,47.7116,531617.0
2021-07-20 10:00:00,55.59,55.8,55.54,55.77,716089.0,47.7116,47.8918,47.6686,47.8661,716089.0
2021-07-20 10:05:00,55.77,55.78,55.59,55.6,368100.0,47.8661,47.8746,47.7116,47.7201,368100.0
2021-07-20 10:10:00,55.6,55.76,55.56,55.71,351975.0,47.7201,47.8575,47.6858,47.8146,351975.0
2021-07-20 10:15:00,55.71,55.96,55.69,55.95,379044.0,47.8146,48.0291,47.7974,48.0205,379044.0
2021-07-20 10:20:00,55.95,56.04,55.87,56.04,707155.0,48.0205,48.0978,47.9519,48.0978,707155.0
2021-07-20 10:25:00,56.05,56.2,56.03,56.13,576428.0,48.1064,48.2351,48.0892,48.175,576428.0
2021-07-20 10:30:00,56.13,56.27,56.05,56.05,641397.0,48.175,48.2952,48.1064,48.1064,641397.0
2021-07-20 10:35:00,56.05,56.15,55.93,56.07,283150.0,48.1064,48.1922,48.0034,48.1235,283150.0
2021-07-20 10:40:00,56.08,56.13,56.01,56.09,183952.0,48.1321,48.175,48.072,48.1407,183952.0
2021-07-20 10:45:00,56.09,56.16,56.02,56.16,224163.0,48.1407,48.2008,48.0806,48.2008,224163.0
2021-07-20 10:50:00,56.16,56.25,56.15,56.23,300989.0,48.2008,48.278,48.1922,48.2609,300989.0
2021-07-20 10:55:00,56.23,56.35,56.15,56.35,178966.0,48.2609,48.3639,48.1922,48.3639,178966.0
2021-07-20 11:00:00,56.34,56.36,56.23,56.25,214412.0,48.3553,48.3724,48.2609,48.278,214412.0
2021-07-20 11:05:00,56.26,56.28,56.09,56.15,354396.0,48.2866,48.3038,48.1407,48.1922,354396.0
2021-07-20 11:10:00,56.16,56.32,56.15,56.29,565941.0,48.2008,48.3381,48.1922,48.3124,565941.0
2021-07-20 11:15:00,56.3,56.3,56.11,56.27,204647.0,48.3209,48.3209,48.1579,48.2952,204647.0
2021-07-20 11:20:00,56.26,56.34,56.23,56.28,162164.0,48.2866,48.3553,48.2609,48.3038,162164.0
2021-07-20 11:25:00,56.28,56.3,56.22,56.23,402384.0,48.3038,48.3209,48.2523,48.2609,402384.0
2021-07-20 11:30:00,56.22,56.28,56.09,56.24,361266.0,48.2523,48.3038,48.1407,48.2694,361266.0
2021-07-20 11:35:00,56.23,56.28,56.19,56.25,143219.0,48.2609,48.3038,48.2265,48.278,143219.0
2021-07-20 11:40:00,56.25,56.34,56.24,56.34,323900.0,48.278,48.3553,48.2694,48.3553,323900.0
2021-07-20 11:45:00,56.34,56.43,56.31,56.4,144873.0,48.3553,48.4325,48.3295,48.4068,144873.0
2021-07-20 11:50:00,56.39,56.5,56.37,56.47,147537.0,48.3982,48.4926,48.381,48.4668,147537.0
2021-07-20 11:55:00,56.47,56.56,56.43,56.56,240009.0,48.4668,48.5441,48.4325,48.5441,240009.0
2021-07-20 12:00:00,56.56,56.6,56.38,56.42,370031.0,48.5441,48.5784,48.3896,48.4239,370031.0
2021-07-20 12:05:00,56.42,56.44,56.24,56.26,475160.0,48.4239,48.4411,48.2694,48.2866,475160.0
2021-07-20 12:10:00,56.25,56.27,56.18,56.25,188826.0,48.278,48.2952,48.2179,48.278,188826.0
2021-07-20 12:15:00,56.25,56.34,56.24,56.29,210482.0,48.278,48.3553,48.2694,48.3124,210482.0
2021-07-20 12:20:00,56.29,56.35,56.25,56.3,267934.0,48.3124,48.3639,48.278,48.3209,267934.0
2021-07-20 12:25:00,56.3,56.35,56.27,56.31,170204.0,48.3209,48.3639,48.2952,48.3295,170204.0
2021-07-20 12:30:00,56.32,56.39,56.3,56.39,315374.0,48.3381,48.3982,48.3209,48.3982,315374.0
2021-07-20 12:35:00,56.39,56.48,56.38,56.46,157759.0,48.3982,48.4754,48.3896,48.4583,157759.0
2021-07-20 12:40:00,56.46,56.51,56.4,56.43,216482.0,48.4583,48.5012,48.4068,48.4325,216482.0
2021-07-20 12:45:00,56.43,56.45,56.39,56.42,192012.0,48.4325,48.4497,48.3982,48.4239,192012.0
2021-07-20 12:50:00,56.43,56.47,56.39,56.4,126040.0,48.4325,48.4668,48.3982,48.4068,126040.0
2021-07-20 12:55:00,56.4,56.4,56.34,56.38,270348.0,48.4068,48.4068,48.3553,48.3896,270348.0
2021-07-20 13:00:00,56.38,56.41,56.19,56.19,204884.0,48.3896,48.4153,48.2265,48.2265,204884.0
2021-07-20 13:05:00,56.2,56.25,56.09,56.12,170866.0,48.2351,48.278,48.1407,48.1664,170866.0
2021-07-20 13:10:00,56.12,56.17,56.1,56.13,198001.0,48.1664,48.2094,48.1493,48.175,198001.0
2021-07-20 13:15:00,56.13,56.15,56.02,56.05,161853.0,48.175,48.1922,48.0806,48.1064,161853.0
2021-07-20 13:20:00,56.06,56.08,55.98,55.98,171631.0,48.115,48.1321,48.0463,48.0463,171631.0
2021-07-20 13:25:00,55.98,56.0,55.9,55.95,122657.0,48.0463,48.0635,47.9776,48.0205,122657.0
2021-07-20 13:30:00,55.95,56.02,55.93,55.97,125338.0,48.0205,48.0806,48.0034,48.0377,125338.0
2021-07-20 13:35:00,55.97,56.03,55.96,55.99,99626.0,48.0377,48.0892,48.0291,48.0549,99626.0
2021-07-20 13:40:00,55.99,56.04,55.91,55.93,134145.0,48.0549,48.0978,47.9862,48.0034,134145.0
2021-07-20 13:45:00,55.93,56.05,55.92,55.97,88257.0,48.0034,48.1064,47.9948,48.0377,88257.0
2021-07-20 13:50:00,55.97,56.03,55.95,56.01,74653.0,48.0377,48.0892,48.0205,48.072,74653.0
2021-07-20 13:55:00,56.02,56.07,56.0,56.03,120038.0,48.0806,48.1235,48.0635,48.0892,120038.0
2021-07-20 14:00:00,56.03,56.09,56.02,56.08,162910.0,48.0892,48.1407,48.0806,48.1321,162910.0
2021-07-20 14:05:00,56.08,56.2,56.08,56.16,83752.0,48.1321,48.2351,48.1321,48.2008,83752.0
2021-07-20 14:10:00,56.16,56.18,56.13,56.16,189120.0,48.2008,48.2179,48.175,48.2008,189120.0
2021-07-20 14:15:00,56.16,56.2,56.14,56.18,138322.0,48.2008,48.2351,48.1836,48.2179,138322.0
2021-07-20 14:20:00,56.18,56.2,56.04,56.04,158424.0,48.2179,48.2351,48.0978,48.0978,158424.0
2021-07-20 14:25:00,56.04,56.07,55.97,55.98,149224.0,48.0978,48.1235,48.0377,48.0463,149224.0
2021-07-20 14:30:00,55.99,56.05,55.98,56.0,132653.0,48.0549,48.1064,48.0463,48.0635,132653.0
2021-07-20 14:35:00,56.0,56.01,55.95,55.95,121073.0,48.0635,48.072,48.0205,48.0205,121073.0
2021-07-20 14:40:00,55.94,56.05,55.94,55.96,157786.0,48.012,48.1064,48.012,48.0291,157786.0
2021-07-20 14:45:00,55.96,56.0,55.94,56.0,165094.0,48.0291,48.0635,48.012,48.0635,165094.0
2021-07-20 14:50:00,56.0,56.1,55.98,56.09,220878.0,48.0635,48.1493,48.0463,48.1407,220878.0
2021-07-20 14:55:00,56.08,56.09,56.0,56.03,119165.0,48.1321,48.1407,48.0635,48.0892,119165.0
2021-07-20 15:00:00,56.03,56.05,55.96,55.98,101849.0,48.0892,48.1064,48.0291,48.0463,101849.0
2021-07-20 15:05:00,55.98,56.05,55.93,56.02,165129.0,48.0463,48.1064,48.0034,48.0806,165129.0
2021-07-20 15:10:00,56.02,56.11,56.01,56.07,181798.0,48.0806,48.1579,48.072,48.1235,181798.0
2021-07-20 15:15:00,56.07,56.09,56.01,56.02,173599.0,48.1235,48.1407,48.072,48.0806,173599.0
2021-07-20 15:20:00,56.02,56.16,56.01,56.13,228559.0,48.0806,48.2008,48.072,48.175,228559.0
2021-07-20 15:25:00,56.13,56.14,56.04,56.08,348654.0,48.175,48.1836,48.0978,48.1321,348654.0
2021-07-20 15:30:00,56.08,56.11,55.99,56.01,244237.0,48.1321,48.1579,48.0549,48.072,244237.0
2021-07-20 15:35:00,56.02,56.07,56.0,56.04,194854.0,48.0806,48.1235,48.0635,48.0978,194854.0
2021-07-20 15:40:00,56.05,56.08,55.96,55.97,597100.0,48.1064,48.1321,48.0291,48.0377,597100.0
2021-07-20 15:45:00,55.98,56.03,55.93,56.0,680022.0,48.0463,48.0892,48.0034,48.0635,680022.0
2021-07-20 15:50:00,56.0,56.05,55.95,55.98,647767.0,48.0635,48.1064,48.0205,48.0463,647767.0
2021-07-20 15:55:00,55.98,55.99,55.89,55.96,980775.0,48.0463,48.0549,47.969,48.0291,980775.0
2021-07-21 09:30:00,56.86,57.25,56.83,57.2,876912.0,48.8016,49.1363,48.7758,49.0934,876912.0
2021-07-21 09:35:00,57.21,57.43,57.08,57.08,537453.0,49.102,49.2908,48.9904,48.9904,537453.0
2021-07-21 09:40:00,57.08,57.28,57.01,57.13,361663.0,48.9904,49.162,48.9303,49.0333,361663.0
2021-07-21 09:45:00,57.14,57.4,57.14,57.38,244413.0,49.0419,49.265,49.0419,49.2479,244413.0
2021-07-21 09:50:00,57.39,57.55,57.38,57.51,274611.0,49.2565,49.3938,49.2479,49.3595,274611.0
2021-07-21 09:55:00,57.51,57.57,57.42,57.47,236921.0,49.3595,49.4109,49.2822,49.3251,236921.0
2021-07-21 10:00:00,57.48,57.65,57.44,57.55,263078.0,49.3337,49.4796,49.2994,49.3938,263078.0
2021-07-21 10:05:00,57.55,57.64,57.48,57.52,398850.0,49.3938,49.471,49.3337,49.368,398850.0
2021-07-21 10:10:00,57.53,57.58,57.43,57.56,290794.0,49.3766,49.4195,49.2908,49.4024,290794.0
2021-07-21 10:15:00,57.57,57.61,57.4,57.49,308938.0,49.4109,49.4453,49.265,49.3423,308938.0
2021-07-21 10:20:00,57.49,57.57,57.41,57.46,179053.0,49.3423,49.4109,49.2736,49.3165,179053.0
2021-07-21 10:25:00,57.46,57.51,57.21,57.22,197293.0,49.3165,49.3595,49.102,49.1106,197293.0
2021-07-21 10:30:00,57.22,57.23,57.08,57.21,230391.0,49.1106,49.1191,48.9904,49.102,230391.0
2021-07-21 10:35:00,57.2,57.48,57.2,57.48,180055.0,49.0934,49.3337,49.0934,49.3337,180055.0
2021-07-21 10:40:00,57.47,57.5,57.39,57.45,212988.0,49.3251,49.3509,49.2565,49.308,212988.0
2021-07-21 10:45:00,57.46,57.5,57.35,57.43,183872.0,49.3165,49.3509,49.2221,49.2908,183872.0
2021-07-21 10:50:00,57.43,57.52,57.36,57.39,167983.0,49.2908,49.368,49.2307,49.2565,167983.0
2021-07-21 10:55:00,57.4,57.59,57.39,57.48,225428.0,49.265,49.4281,49.2565,49.3337,225428.0
2021-07-21 11:00:00,57.48,57.52,57.42,57.46,144597.0,49.3337,49.368,49.2822,49.3165,144597.0
2021-07-21 11:05:00,57.47,57.59,57.47,57.48,119755.0,49.3251,49.4281,49.3251,49.3337,119755.0
2021-07-21 11:10:00,57.48,57.59,57.48,57.58,119883.0,49.3337,49.4281,49.3337,49.4195,119883.0
2021-07-21 11:15:00,57.58,57.71,57.55,57.69,349443.0,49.4195,49.5311,49.3938,49.5139,349443.0
2021-07-21 11:20:00,57.69,57.71,57.64,57.7,515550.0,49.5139,49.5311,49.471,49.5225,515550.0
2021-07-21 11:25:00,57.69,57.78,57.6,57.63,339787.0,49.5139,49.5912,49.4367,49.4624,339787.0
2021-07-21 11:30:00,57.63,57.77,57.62,57.75,248091.0,49.4624,49.5826,49.4539,49.5654,248091.0
2021-07-21 11:35:00,57.74,57.88,57.73,57.87,242271.0,49.5569,49.677,49.5483,49.6684,242271.0
2021-07-21 11:40:00,57.87,58.0,57.86,57.99,318339.0,49.6684,49.78,49.6598,49.7714,318339.0
2021-07-21 11:45:00,58.0,58.06,57.99,58.04,243943.0,49.78,49.8315,49.7714,49.8143,243943.0
2021-07-21 11:50:00,58.04,58.17,58.03,58.03,189122.0,49.8143,49.9259,49.8058,49.8058,189122.0
2021-07-21 11:55:00,58.03,58.12,58.0,58.09,147048.0,49.8058,49.883,49.78,49.8573,147048.0
2021-07-21 12:00:00,58.09,58.16,58.06,58.07,128749.0,49.8573,49.9173,49.8315,49.8401,128749.0
2021-07-21 12:05:00,58.07,58.19,58.05,58.16,157424.0,49.8401,49.9431,49.8229,49.9173,157424.0
2021-07-21 12:10:00,58.16,58.19,58.13,58.17,137935.0,49.9173,49.9431,49.8916,49.9259,137935.0
2021-07-21 12:15:00,58.17,58.27,58.14,58.27,196201.0,49.9259,50.0117,49.9002,50.0117,196201.0
2021-07-21 12:20:00,58.27,58.3,58.21,58.25,187270.0,50.0117,50.0375,49.9602,49.9946,187270.0
2021-07-21 12:25:00,58.26,58.28,58.14,58.15,193702.0,50.0032,50.0203,49.9002,49.9087,193702.0
2021-07-21 12:30:00,58.15,58.17,58.02,58.05,118066.0,49.9087,49.9259,49.7972,49.8229,118066.0
2021-07-21 12:35:00,58.05,58.1,58.0,58.02,141763.0,49.8229,49.8658,49.78,49.7972,141763.0
2021-07-21 12:40:00,58.03,58.09,57.99,58.08,124754.0,49.8058,49.8573,49.7714,49.8487,124754.0
2021-07-21 12:45:00,58.08,58.11,58.05,58.08,110410.0,49.8487,49.8744,49.8229,49.8487,110410.0
2021-07-21 12:50:00,58.08,58.1,58.03,58.06,93161.0,49.8487,49.8658,49.8058,49.8315,93161.0
2021-07-21 12:55:00,58.06,58.13,58.03,58.12,80110.0,49.8315,49.8916,49.8058,49.883,80110.0
2021-07-21 13:00:00,58.12,58.22,58.11,58.16,199032.0,49.883,49.9688,49.8744,49.9173,199032.0
2021-07-21 13:05:00,58.17,58.27,58.15,58.22,149973.0,49.9259,50.0117,49.9087,49.9688,149973.0
2021-07-21 13:10:00,58.23,58.23,58.12,58.19,139042.0,49.9774,49.9774,49.883,49.9431,139042.0
2021-07-21 13:15:00,58.19,58.26,58.17,58.18,105222.0,49.9431,50.0032,49.9259,49.9345,105222.0
2021-07-21 13:20:00,58.18,58.18,57.97,58.01,291655.0,49.9345,49.9345,49.7543,49.7886,291655.0
2021-07-21 13:25:00,58.0,58.13,58.0,58.09,119727.0,49.78,49.8916,49.78,49.8573,119727.0
2021-07-21 13:30:00,58.1,58.15,58.02,58.15,125899.0,49.8658,49.9087,49.7972,49.9087,125899.0
2021-07-21 13:35:00,58.14,58.15,58.0,58.04,146659.0,49.9002,49.9087,49.78,49.8143,146659.0
2021-07-21 13:40:00,58.04,58.06,58.01,58.04,95410.0,49.8143,49.8315,49.7886,49.8143,95410.0
2021-07-21 13:45:00,58.04,58.1,57.98,57.99,84946.0,49.8143,49.8658,49.7628,49.7714,84946.0
2021-07-21 13:50:00,57.99,58.02,57.98,58.01,94777.0,49.7714,49.7972,49.7628,49.7886,94777.0
2021-07-21 13:55:00,58.01,58.02,57.95,57.99,125395.0,49.7886,49.7972,49.7371,49.7714,125395.0
2021-07-21 14:00:00,58.0,58.02,57.96,57.98,131386.0,49.78,49.7972,49.7457,49.7628,131386.0
2021-07-21 14:05:00,57.98,58.02,57.95,57.97,89310.0,49.7628,49.7972,49.7371,49.7543,89310.0
2021-07-21 14:10:00,57.96,57.98,57.86,57.87,80547.0,49.7457,49.7628,49.6598,49.6684,80547.0
2021-07-21 14:15:00,57.87,57.91,57.86,57.88,65692.0,49.6684,49.7028,49.6598,49.677,65692.0
2021-07-21 14:20:00,57.88,57.92,57.84,57.92,71497.0,49.677,49.7113,49.6427,49.7113,71497.0
2021-07-21 14:25:00,57.92,57.96,57.88,57.94,83215.0,49.7113,49.7457,49.677,49.7285,83215.0
2021-07-21 14:30:00,57.94,58.01,57.92,57.94,98607.0,49.7285,49.7886,49.7113,49.7285,98607.0
2021-07-21 14:35:00,57.94,57.98,57.93,57.97,78771.0,49.7285,49.7628,49.7199,49.7543,78771.0
2021-07-21 14:40:00,57.96,57.99,57.93,57.95,64356.0,49.7457,49.7714,49.7199,49.7371,64356.0
2021-07-21 14:45:00,57.95,57.97,57.84,57.88,95460.0,49.7371,49.7543,49.6427,49.677,95460.0
2021-07-21 14:50:00,57.88,57.91,57.87,57.89,76977.0,49.677,49.7028,49.6684,49.6856,76977.0
2021-07-21 14:55:00,57.88,57.89,57.85,57.87,79573.0,49.677,49.6856,49.6513,49.6684,79573.0
2021-07-21 15:00:00,57.87,57.88,57.84,57.87,114813.0,49.6684,49.677,49.6427,49.6684,114813.0
2021-07-21 15:05:00,57.87,57.96,57.86,57.95,169700.0,49.6684,49.7457,49.6598,49.7371,169700.0
2021-07-21 15:10:00,57.95,57.97,57.9,57.95,127977.0,49.7371,49.7543,49.6942,49.7371,127977.0
2021-07-21 15:15:00,57.95,58.0,57.93,58.0,90350.0,49.7371,49.78,49.7199,49.78,90350.0
2021-07-21 15:20:00,58.0,58.0,57.94,57.97,97878.0,49.78,49.78,49.7285,49.7543,97878.0
2021-07-21 15:25:00,57.96,57.97,57.87,57.92,114262.0,49.7457,49.7543,49.6684,49.7113,114262.0
2021-07-21 15:30:00,57.92,57.93,57.84,57.88,247221.0,49.7113,49.7199,49.6427,49.677,247221.0
2021-07-21 15:35:00,57.89,57.91,57.84,57.87,231634.0,49.6856,49.7028,49.6427,49.6684,231634.0
2021-07-21 15:40:00,57.87,57.93,57.85,57.91,205644.0,49.6684,49.7199,49.6513,49.7028,205644.0
2021-07-21 15:45:00,57.91,57.93,57.83,57.84,302820.0,49.7028,49.7199,49.6341,49.6427,302820.0
2021-07-21 15:50:00,57.84,57.86,57.76,57.85,563129.0,49.6427,49.6598,49.574,49.6513,563129.0
2021-07-21 15:55:00,57.85,57.86,57.75,57.76,829990.0,49.6513,49.6598,49.5654,49.574,829990.0
2021-07-22 09:30:00,57.73,57.74,57.03,57.06,667175.0,49.5483,49.5569,48.9475,48.9732,667175.0
2021-07-22 09:35:00,57.05,57.06,56.7,57.06,426462.0,48.9646,48.9732,48.6642,48.9732,426462.0
2021-07-22 09:40:00,57.07,57.36,56.85,57.29,373359.0,48.9818,49.2307,48.793,49.1706,373359.0
2021-07-22 09:45:00,57.28,57.42,56.97,56.99,289972.0,49.162,49.2822,48.896,48.9131,289972.0
2021-07-22 09:50:00,57.0,57.22,56.92,57.1,244352.0,48.9217,49.1106,48.8531,49.0076,244352.0
2021-07-22 09:55:00,57.09,57.1,56.9,57.07,176125.0,48.999,49.0076,48.8359,48.9818,176125.0
2021-07-22 10:00:00,57.08,57.12,56.85,56.88,182309.0,48.9904,49.0247,48.793,48.8187,182309.0
2021-07-22 10:05:00,56.88,57.0,56.83,57.0,134524.0,48.8187,48.9217,48.7758,48.9217,134524.0
2021-07-22 10:10:00,57.0,57.22,57.0,57.13,167614.0,48.9217,49.1106,48.9217,49.0333,167614.0
2021-07-22 10:15:00,57.12,57.17,57.01,57.09,139766.0,49.0247,49.0676,48.9303,48.999,139766.0
2021-07-22 10:20:00,57.08,57.1,56.93,56.97,126245.0,48.9904,49.0076,48.8617,48.896,126245.0
2021-07-22 10:25:00,56.99,57.06,56.92,56.98,129219.0,48.9131,48.9732,48.8531,48.9046,129219.0
2021-07-22 10:30:00,56.98,57.06,56.85,56.86,156701.0,48.9046,48.9732,48.793,48.8016,156701.0
2021-07-22 10:35:00,56.86,56.93,56.83,56.92,108217.0,48.8016,48.8617,48.7758,48.8531,108217.0
2021-07-22 10:40:00,56.91,57.0,56.88,56.92,89118.0,48.8445,48.9217,48.8187,48.8531,89118.0
2021-07-22 10:45:00,56.92,56.94,56.77,56.78,153314.0,48.8531,48.8702,48.7243,48.7329,153314.0
2021-07-22 10:50:00,56.78,56.83,56.71,56.82,155117.0,48.7329,48.7758,48.6728,48.7672,155117.0
2021-07-22 10:55:00,56.82,56.82,56.71,56.74,107608.0,48.7672,48.7672,48.6728,48.6986,107608.0
2021-07-22 11:00:00,56.74,56.8,56.7,56.77,146882.0,48.6986,48.7501,48.6642,48.7243,146882.0
2021-07-22 11:05:00,56.76,56.88,56.68,56.87,268157.0,48.7157,48.8187,48.6471,48.8102,268157.0
2021-07-22 11:10:00,56.88,56.93,56.84,56.89,248976.0,48.8187,48.8617,48.7844,48.8273,248976.0
2021-07-22 11:15:00,56.9,56.9,56.78,56.87,207417.0,48.8359,48.8359,48.7329,48.8102,207417.0
2021-07-22 11:20:00,56.88,56.9,56.83,56.87,141104.0,48.8187,48.8359,48.7758,48.8102,141104.0
2021-07-22 11:25:00,56.87,56.88,56.66,56.84,259745.0,48.8102,48.8187,48.6299,48.7844,259745.0
2021-07-22 11:30:00,56.84,56.98,56.8,56.82,176323.0,48.7844,48.9046,48.7501,48.7672,176323.0
2021-07-22 11:35:00,56.81,56.91,56.8,56.89,92569.0,48.7587,48.8445,48.7501,48.8273,92569.0
2021-07-22 11:40:00,56.88,56.9,56.75,56.77,103240.0,48.8187,48.8359,48.7072,48.7243,103240.0
2021-07-22 11:45:00,56.77,56.85,56.75,56.82,59886.0,48.7243,48.793,48.7072,48.7672,59886.0
2021-07-22 11:50:00,56.82,56.88,56.77,56.88,46821.0,48.7672,48.8187,48.7243,48.8187,46821.0
2021-07-22 11:55:00,56.87,56.9,56.84,56.88,64435.0,48.8102,48.8359,48.7844,48.8187,64435.0
2021-07-22 12:00:00,56.89,56.99,56.88,56.94,81396.0,48.8273,48.9131,48.8187,48.8702,81396.0
2021-07-22 12:05:00,56.95,56.96,56.88,56.9,75181.0,48.8788,48.8874,48.8187,48.8359,75181.0
2021-07-22 12:10:00,56.9,56.95,56.86,56.88,90948.0,48.8359,48.8788,48.8016,48.8187,90948.0
2021-07-22 12:15:00,56.89,56.96,56.87,56.93,75822.0,48.8273,48.8874,48.8102,48.8617,75822.0
2021-07-22 12:20:00,56.93,56.96,56.92,56.93,49704.0,48.8617,48.8874,48.8531,48.8617,49704.0
2021-07-22 12:25:00,56.94,57.13,56.93,57.1,74067.0,48.8702,49.0333,48.8617,49.0076,74067.0
2021-07-22 12:30:00,57.11,57.16,57.1,57.16,75926.0,49.0161,49.0591,49.0076,49.0591,75926.0
2021-07-22 12:35:00,57.16,57.25,57.15,57.24,108339.0,49.0591,49.1363,49.0505,49.1277,108339.0
2021-07-22 12:40:00,57.24,57.29,57.21,57.27,173350.0,49.1277,49.1706,49.102,49.1535,173350.0
2021-07-22 12:45:00,57.27,57.28,57.15,57.22,85341.0,49.1535,49.162,49.0505,49.1106,85341.0
2021-07-22 12:50:00,57.22,57.26,57.16,57.25,72573.0,49.1106,49.1449,49.0591,49.1363,72573.0
2021-07-22 12:55:00,57.25,57.28,57.2,57.26,90429.0,49.1363,49.162,49.0934,49.1449,90429.0
2021-07-22 13:00:00,57.26,57.29,57.22,57.26,75164.0,49.1449,49.1706,49.1106,49.1449,75164.0
2021-07-22 13:05:00,57.26,57.32,57.24,57.32,73771.0,49.1449,49.1964,49.1277,49.1964,73771.0
2021-07-22 13:10:00,57.31,57.37,57.3,57.36,100144.0,49.1878,49.2393,49.1792,49.2307,100144.0
2021-07-22 13:15:00,57.35,57.38,57.23,57.23,109387.0,49.2221,49.2479,49.1191,49.1191,109387.0
2021-07-22 13:20:00,57.23,57.26,57.19,57.25,83846.0,49.1191,49.1449,49.0848,49.1363,83846.0
2021-07-22 13:25:00,57.25,57.28,57.18,57.25,85787.0,49.1363,49.162,49.0762,49.1363,85787.0
2021-07-22 13:30:00,57.25,57.31,57.23,57.3,56456.0,49.1363,49.1878,49.1191,49.1792,56456.0
2021-07-22 13:35:00,57.3,57.31,57.23,57.25,74468.0,49.1792,49.1878,49.1191,49.1363,74468.0
2021-07-22 13:40:00,57.26,57.33,57.26,57.32,51480.0,49.1449,49.205,49.1449,49.1964,51480.0
2021-07-22 13:45:00,57.32,57.33,57.26,57.3,69273.0,49.1964,49.205,49.1449,49.1792,69273.0
2021-07-22 13:50:00,57.3,57.35,57.28,57.33,70102.0,49.1792,49.2221,49.162,49.205,70102.0
2021-07-22 13:55:00,57.33,57.48,57.32,57.48,159335.0,49.205,49.3337,49.1964,49.3337,159335.0
2021-07-22 14:00:00,57.47,57.48,57.41,57.44,159041.0,49.3251,49.3337,49.2736,49.2994,159041.0
2021-07-22 14:05:00,57.44,57.5,57.41,57.42,120562.0,49.2994,49.3509,49.2736,49.2822,120562.0
2021-07-22 14:10:00,57.42,57.49,57.41,57.48,53558.0,49.2822,49.3423,49.2736,49.3337,53558.0
2021-07-22 14:15:00,57.48,57.5,57.45,57.45,69628.0,49.3337,49.3509,49.308,49.308,69628.0
2021-07-22 14:20:00,57.46,57.52,57.45,57.52,54263.0,49.3165,49.368,49.308,49.368,54263.0
2021-07-22 14:25:00,57.52,57.52,57.47,57.47,72751.0,49.368,49.368,49.3251,49.3251,72751.0
2021-07-22 14:30:00,57.48,57.48,57.43,57.43,66864.0,49.3337,49.3337,49.2908,49.2908,66864.0
2021-07-22 14:35:00,57.43,57.48,57.41,57.43,49351.0,49.2908,49.3337,49.2736,49.2908,49351.0
2021-07-22 14:40:00,57.43,57.43,57.37,57.38,56335.0,49.2908,49.2908,49.2393,49.2479,56335.0
2021-07-22 14:45:00,57.38,57.38,57.34,57.38,75456.0,49.2479,49.2479,49.2135,49.2479,75456.0
2021-07-22 14:50:00,57.38,57.39,57.31,57.36,59791.0,49.2479,49.2565,49.1878,49.2307,59791.0
2021-07-22 14:55:00,57.35,57.4,57.32,57.4,89690.0,49.2221,49.265,49.1964,49.265,89690.0
2021-07-22 15:00:00,57.4,57.41,57.37,57.39,63547.0,49.265,49.2736,49.2393,49.2565,63547.0
2021-07-22 15:05:00,57.4,57.4,57.35,57.37,66563.0,49.265,49.265,49.2221,49.2393,66563.0
2021-07-22 15:10:00,57.38,57.4,57.34,57.35,75818.0,49.2479,49.265,49.2135,49.2221,75818.0
2021-07-22 15:15:00,57.34,57.41,57.32,57.41,77469.0,49.2135,49.2736,49.1964,49.2736,77469.0
2021-07-22 15:20:00,57.41,57.43,57.35,57.36,113477.0,49.2736,49.2908,49.2221,49.2307,113477.0
2021-07-22 15:25:00,57.36,57.42,57.36,57.41,69116.0,49.2307,49.2822,49.2307,49.2736,69116.0
2021-07-22 15:30:00,57.4,57.41,57.23,57.25,203570.0,49.265,49.2736,49.1191,49.1363,203570.0
2021-07-22 15:35:00,57.25,57.26,57.2,57.2,172389.0,49.1363,49.1449,49.0934,49.0934,172389.0
2021-07-22 15:40:00,57.2,57.23,57.16,57.22,111744.0,49.0934,49.1191,49.0591,49.1106,111744.0
2021-07-22 15:45:00,57.22,57.27,57.19,57.2,249241.0,49.1106,49.1535,49.0848,49.0934,249241.0
2021-07-22 15:50:00,57.2,57.22,57.13,57.16,243361.0,49.0934,49.1106,49.0333,49.0591,243361.0
2021-07-22 15:55:00,57.15,57.18,57.08,57.12,549700.0,49.0505,49.0762,48.9904,49.0247,549700.0
2021-07-23 09:30:00,57.29,57.29,56.81,57.11,814420.0,49.1706,49.1706,48.7587,49.0161,814420.0
2021-07-23 09:35:00,57.11,57.22,56.84,56.97,352466.0,49.0161,49.1106,48.7844,48.896,352466.0
2021-07-23 09:40:00,56.95,57.06,56.83,57.05,214108.0,48.8788,48.9732,48.7758,48.9646,214108.0
2021-07-23 09:45:00,57.05,57.06,56.76,56.79,169361.0,48.9646,48.9732,48.7157,48.7415,169361.0
2021-07-23 09:50:00,56.78,56.8,56.56,56.64,238859.0,48.7329,48.7501,48.5441,48.6128,238859.0
2021-07-23 09:55:00,56.64,56.72,56.47,56.54,280522.0,48.6128,48.6814,48.4668,48.5269,280522.0
2021-07-23 10:00:00,56.55,56.72,56.5,56.62,248772.0,48.5355,48.6814,48.4926,48.5956,248772.0
2021-07-23 10:05:00,56.61,56.75,56.55,56.68,218822.0,48.587,48.7072,48.5355,48.6471,218822.0
2021-07-23 10:10:00,56.68,56.78,56.58,56.61,178946.0,48.6471,48.7329,48.5613,48.587,178946.0
2021-07-23 10:15:00,56.61,56.67,56.51,56.57,179400.0,48.587,48.6385,48.5012,48.5527,179400.0
2021-07-23 10:20:00,56.57,56.75,56.54,56.75,117947.0,48.5527,48.7072,48.5269,48.7072,117947.0
2021-07-23 10:25:00,56.75,56.91,56.71,56.9,147002.0,48.7072,48.8445,48.6728,48.8359,147002.0
2021-07-23 10:30:00,56.9,56.91,56.74,56.88,159828.0,48.8359,48.8445,48.6986,48.8187,159828.0
2021-07-23 10:35:00,56.88,56.99,56.85,56.88,157841.0,48.8187,48.9131,48.793,48.8187,157841.0
2021-07-23 10:40:00,56.87,57.03,56.85,56.99,139004.0,48.8102,48.9475,48.793,48.9131,139004.0
2021-07-23 10:45:00,57.0,57.04,56.93,56.97,141016.0,48.9217,48.9561,48.8617,48.896,141016.0
2021-07-23 10:50:00,56.98,57.04,56.85,56.89,135854.0,48.9046,48.9561,48.793,48.8273,135854.0
2021-07-23 10:55:00,56.9,56.98,56.9,56.97,119073.0,48.8359,48.9046,48.8359,48.896,119073.0
2021-07-23 11:00:00,56.97,57.0,56.83,56.91,172174.0,48.896,48.9217,48.7758,48.8445,172174.0
2021-07-23 11:05:00,56.9,57.03,56.9,57.02,79793.0,48.8359,48.9475,48.8359,48.9389,79793.0
2021-07-23 11:10:00,57.02,57.03,56.86,56.91,82858.0,48.9389,48.9475,48.8016,48.8445,82858.0
2021-07-23 11:15:00,56.9,56.94,56.84,56.84,128714.0,48.8359,48.8702,48.7844,48.7844,128714.0
2021-07-23 11:20:00,56.84,56.88,56.82,56.83,85892.0,48.7844,48.8187,48.7672,48.7758,85892.0
2021-07-23 11:25:00,56.83,56.92,56.82,56.91,65810.0,48.7758,48.8531,48.7672,48.8445,65810.0
2021-07-23 11:30:00,56.91,56.97,56.85,56.86,142038.0,48.8445,48.896,48.793,48.8016,142038.0
2021-07-23 11:35:00,56.87,56.97,56.86,56.97,86342.0,48.8102,48.896,48.8016,48.896,86342.0
2021-07-23 11:40:00,56.97,57.03,56.9,56.92,107072.0,48.896,48.9475,48.8359,48.8531,107072.0
2021-07-23 11:45:00,56.91,56.93,56.81,56.85,126717.0,48.8445,48.8617,48.7587,48.793,126717.0
2021-07-23 11:50:00,56.85,56.86,56.78,56.8,156100.0,48.793,48.8016,48.7329,48.7501,156100.0
2021-07-23 11:55:00,56.81,56.86,56.8,56.81,195127.0,48.7587,48.8016,48.7501,48.7587,195127.0
2021-07-23 12:00:00,56.82,56.89,56.82,56.85,52259.0,48.7672,48.8273,48.7672,48.793,52259.0
2021-07-23 12:05:00,56.85,56.95,56.84,56.92,64359.0,48.793,48.8788,48.7844,48.8531,64359.0
2021-07-23 12:10:00,56.93,56.97,56.88,56.93,91775.0,48.8617,48.896,48.8187,48.8617,91775.0
2021-07-23 12:15:00,56.93,56.94,56.87,56.88,60961.0,48.8617,48.8702,48.8102,48.8187,60961.0
2021-07-23 12:20:00,56.88,56.91,56.87,56.88,67404.0,48.8187,48.8445,48.8102,48.8187,67404.0
2021-07-23 12:25:00,56.87,56.89,56.82,56.85,75241.0,48.8102,48.8273,48.7672,48.793,75241.0
2021-07-23 12:30:00,56.85,56.86,56.79,56.82,165774.0,48.793,48.8016,48.7415,48.7672,165774.0
2021-07-23 12:35:00,56.82,56.83,56.78,56.8,106567.0,48.7672,48.7758,48.7329,48.7501,106567.0
2021-07-23 12:40:00,56.8,56.84,56.79,56.82,104788.0,48.7501,48.7844,48.7415,48.7672,104788.0
2021-07-23 12:45:00,56.84,56.88,56.8,56.8,89853.0,48.7844,48.8187,48.7501,48.7501,89853.0
2021-07-23 12:50:00,56.8,56.84,56.79,56.81,83098.0,48.7501,48.7844,48.7415,48.7587,83098.0
2021-07-23 12:55:00,56.82,56.87,56.76,56.81,186958.0,48.7672,48.8102,48.7157,48.7587,186958.0
2021-07-23 13:00:00,56.8,56.95,56.78,56.95,153183.0,48.7501,48.8788,48.7329,48.8788,153183.0
2021-07-23 13:05:00,56.95,57.02,56.94,57.02,134482.0,48.8788,48.9389,48.8702,48.9389,134482.0
2021-07-23 13:10:00,57.02,57.06,57.01,57.04,134947.0,48.9389,48.9732,48.9303,48.9561,134947.0
2021-07-23 13:15:00,57.04,57.04,56.95,57.02,76038.0,48.9561,48.9561,48.8788,48.9389,76038.0
2021-07-23 13:20:00,57.02,57.03,56.97,57.03,92822.0,48.9389,48.9475,48.896,48.9475,92822.0
2021-07-23 13:25:00,57.02,57.03,56.97,56.99,84222.0,48.9389,48.9475,48.896,48.9131,84222.0
2021-07-23 13:30:00,56.98,57.02,56.94,57.01,84851.0,48.9046,48.9389,48.8702,48.9303,84851.0
2021-07-23 13:35:00,57.02,57.03,56.97,57.03,104023.0,48.9389,48.9475,48.896,48.9475,104023.0
2021-07-23 13:40:00,57.04,57.1,57.02,57.09,115499.0,48.9561,49.0076,48.9389,48.999,115499.0
2021-07-23 13:45:00,57.1,57.18,57.09,57.17,98605.0,49.0076,49.0762,48.999,49.0676,98605.0
2021-07-23 13:50:00,57.17,57.18,57.12,57.17,78998.0,49.0676,49.0762,49.0247,49.0676,78998.0
2021-07-23 13:55:00,57.17,57.18,57.13,57.15,96535.0,49.0676,49.0762,49.0333,49.0505,96535.0
2021-07-23 14:00:00,57.14,57.14,56.97,56.97,149227.0,49.0419,49.0419,48.896,48.896,149227.0
2021-07-23 14:05:00,56.98,57.0,56.96,57.0,116729.0,48.9046,48.9217,48.8874,48.9217,116729.0
2021-07-23 14:10:00,57.0,57.12,56.99,57.09,99074.0,48.9217,49.0247,48.9131,48.999,99074.0
2021-07-23 14:15:00,57.09,57.12,57.04,57.05,64221.0,48.999,49.0247,48.9561,48.9646,64221.0
2021-07-23 14:20:00,57.05,57.1,57.04,57.08,51429.0,48.9646,49.0076,48.9561,48.9904,51429.0
2021-07-23 14:25:00,57.07,57.09,57.04,57.05,59303.0,48.9818,48.999,48.9561,48.9646,59303.0
2021-07-23 14:30:00,57.05,57.07,57.01,57.04,186488.0,48.9646,48.9818,48.9303,48.9561,186488.0
2021-07-23 14:35:00,57.05,57.12,57.02,57.12,60513.0,48.9646,49.0247,48.9389,49.0247,60513.0
2021-07-23 14:40:00,57.12,57.15,57.09,57.14,85984.0,49.0247,49.0505,48.999,49.0419,85984.0
2021-07-23 14:45:00,57.13,57.15,57.09,57.12,91562.0,49.0333,49.0505,48.999,49.0247,91562.0
2021-07-23 14:50:00,57.12,57.2,57.11,57.14,80714.0,49.0247,49.0934,49.0161,49.0419,80714.0
2021-07-23 14:55:00,57.13,57.14,57.11,57.14,69244.0,49.0333,49.0419,49.0161,49.0419,69244.0
2021-07-23 15:00:00,57.14,57.16,57.1,57.1,86660.0,49.0419,49.0591,49.0076,49.0076,86660.0
2021-07-23 15:05:00,57.11,57.12,57.05,57.08,111458.0,49.0161,49.0247,48.9646,48.9904,111458.0
2021-07-23 15:10:00,57.09,57.12,57.07,57.1,125992.0,48.999,49.0247,48.9818,49.0076,125992.0
2021-07-23 15:15:00,57.09,57.17,57.06,57.16,123407.0,48.999,49.0676,48.9732,49.0591,123407.0
2021-07-23 15:20:00,57.15,57.21,57.14,57.16,88572.0,49.0505,49.102,49.0419,49.0591,88572.0
2021-07-23 15:25:00,57.16,57.17,57.11,57.16,205334.0,49.0591,49.0676,49.0161,49.0591,205334.0
2021-07-23 15:30:00,57.15,57.24,57.14,57.23,191260.0,49.0505,49.1277,49.0419,49.1191,191260.0
2021-07-23 15:35:00,57.22,57.23,57.16,57.22,90080.0,49.1106,49.1191,49.0591,49.1106,90080.0
2021-07-23 15:40:00,57.22,57.22,57.15,57.16,150074.0,49.1106,49.1106,49.0505,49.0591,150074.0
2021-07-23 15:45:00,57.16,57.17,57.11,57.14,118979.0,49.0591,49.0676,49.0161,49.0419,118979.0
2021-07-23 15:50:00,57.13,57.16,57.09,57.14,298507.0,49.0333,49.0591,48.999,49.0419,298507.0
2021-07-23 15:55:00,57.14,57.14,57.04,57.04,493817.0,49.0419,49.0419,48.9561,48.9561,493817.0
2021-07-26 09:30:00,57.16,58.13,57.0,58.09,788453.0,49.0591,49.8916,48.9217,49.8573,788453.0
2021-07-26 09:35:00,58.09,58.26,57.97,58.15,401677.0,49.8573,50.0032,49.7543,49.9087,401677.0
2021-07-26 09:40:00,58.15,58.25,58.02,58.17,355918.0,49.9087,49.9946,49.7972,49.9259,355918.0
2021-07-26 09:45:00,58.17,58.55,58.16,58.44,422835.0,49.9259,50.2521,49.9173,50.1576,422835.0
2021-07-26 09:50:00,58.45,58.6,58.38,58.51,281578.0,50.1662,50.295,50.1062,50.2177,281578.0
2021-07-26 09:55:00,58.52,58.56,58.32,58.44,274868.0,50.2263,50.2606,50.0547,50.1576,274868.0
2021-07-26 10:00:00,58.45,58.57,58.4,58.47,226621.0,50.1662,50.2692,50.1233,50.1834,226621.0
2021-07-26 10:05:00,58.47,58.65,58.46,58.51,201241.0,50.1834,50.3379,50.1748,50.2177,201241.0
2021-07-26 10:10:00,58.51,58.63,58.4,58.47,396840.0,50.2177,50.3207,50.1233,50.1834,396840.0
2021-07-26 10:15:00,58.48,58.56,58.45,58.5,154431.0,50.192,50.2606,50.1662,50.2091,154431.0
2021-07-26 10:20:00,58.51,58.59,58.37,58.44,141735.0,50.2177,50.2864,50.0976,50.1576,141735.0
2021-07-26 10:25:00,58.43,58.54,58.38,58.43,118712.0,50.1491,50.2435,50.1062,50.1491,118712.0
2021-07-26 10:30:00,58.43,58.45,58.13,58.17,232958.0,50.1491,50.1662,49.8916,49.9259,232958.0
2021-07-26 10:35:00,58.17,58.27,58.04,58.07,293494.0,49.9259,50.0117,49.8143,49.8401,293494.0
2021-07-26 10:40:00,58.06,58.2,57.97,57.99,283970.0,49.8315,49.9517,49.7543,49.7714,283970.0
2021-07-26 10:45:00,57.99,58.18,57.95,58.14,167858.0,49.7714,49.9345,49.7371,49.9002,167858.0
2021-07-26 10:50:00,58.14,58.17,58.06,58.09,97069.0,49.9002,49.9259,49.8315,49.8573,97069.0
2021-07-26 10:55:00,58.08,58.15,58.02,58.08,157755.0,49.8487,49.9087,49.7972,49.8487,157755.0
2021-07-26 11:00:00,58.07,58.16,58.05,58.16,178125.0,49.8401,49.9173,49.8229,49.9173,178125.0
2021-07-26 11:05:00,58.16,58.37,58.15,58.27,289500.0,49.9173,50.0976,49.9087,50.0117,289500.0
2021-07-26 11:10:00,58.27,58.34,58.21,58.23,109534.0,50.0117,50.0718,49.9602,49.9774,109534.0
2021-07-26 11:15:00,58.23,58.39,58.21,58.36,154740.0,49.9774,50.1147,49.9602,50.089,154740.0
2021-07-26 11:20:00,58.36,58.41,58.33,58.41,152262.0,50.089,50.1319,50.0632,50.1319,152262.0
2021-07-26 11:25:00,58.4,58.53,58.4,58.5,208659.0,50.1233,50.2349,50.1233,50.2091,208659.0
2021-07-26 11:30:00,58.51,58.53,58.38,58.4,166372.0,50.2177,50.2349,50.1062,50.1233,166372.0
2021-07-26 11:35:00,58.4,58.47,58.36,58.41,130879.0,50.1233,50.1834,50.089,50.1319,130879.0
2021-07-26 11:40:00,58.41,58.46,58.37,58.37,75044.0,50.1319,50.1748,50.0976,50.0976,75044.0
2021-07-26 11:45:00,58.37,58.41,58.33,58.36,123460.0,50.0976,50.1319,50.0632,50.089,123460.0
2021-07-26 11:50:00,58.37,58.42,58.33,58.39,121062.0,50.0976,50.1405,50.0632,50.1147,121062.0
2021-07-26 11:55:00,58.39,58.4,58.29,58.3,102661.0,50.1147,50.1233,50.0289,50.0375,102661.0
2021-07-26 12:00:00,58.3,58.34,58.16,58.18,107345.0,50.0375,50.0718,49.9173,49.9345,107345.0
2021-07-26 12:05:00,58.18,58.18,58.04,58.06,101413.0,49.9345,49.9345,49.8143,49.8315,101413.0
2021-07-26 12:10:00,58.06,58.08,58.0,58.07,155378.0,49.8315,49.8487,49.78,49.8401,155378.0
2021-07-26 12:15:00,58.06,58.09,58.0,58.08,52488.0,49.8315,49.8573,49.78,49.8487,52488.0
2021-07-26 12:20:00,58.08,58.13,58.06,58.09,79912.0,49.8487,49.8916,49.8315,49.8573,79912.0
2021-07-26 12:25:00,58.09,58.14,58.07,58.1,92573.0,49.8573,49.9002,49.8401,49.8658,92573.0
2021-07-26 12:30:00,58.09,58.17,58.08,58.13,113186.0,49.8573,49.9259,49.8487,49.8916,113186.0
2021-07-26 12:35:00,58.13,58.23,58.11,58.21,134514.0,49.8916,49.9774,49.8744,49.9602,134514.0
2021-07-26 12:40:00,58.21,58.23,58.15,58.17,117411.0,49.9602,49.9774,49.9087,49.9259,117411.0
2021-07-26 12:45:00,58.16,58.26,58.15,58.24,145965.0,49.9173,50.0032,49.9087,49.986,145965.0
2021-07-26 12:50:00,58.23,58.27,58.15,58.18,87842.0,49.9774,50.0117,49.9087,49.9345,87842.0
2021-07-26 12:55:00,58.19,58.23,58.15,58.18,129640.0,49.9431,49.9774,49.9087,49.9345,129640.0
2021-07-26 13:00:00,58.18,58.23,58.16,58.22,93792.0,49.9345,49.9774,49.9173,49.9688,93792.0
2021-07-26 13:05:00,58.22,58.22,58.15,58.18,109211.0,49.9688,49.9688,49.9087,49.9345,109211.0
2021-07-26 13:10:00,58.17,58.17,58.09,58.14,90838.0,49.9259,49.9259,49.8573,49.9002,90838.0
2021-07-26 13:15:00,58.14,58.18,58.13,58.17,62894.0,49.9002,49.9345,49.8916,49.9259,62894.0
2021-07-26 13:20:00,58.17,58.23,58.15,58.16,103891.0,49.9259,49.9774,49.9087,49.9173,103891.0
2021-07-26 13:25:00,58.17,58.22,58.16,58.2,87925.0,49.9259,49.9688,49.9173,49.9517,87925.0
2021-07-26 13:30:00,58.21,58.23,58.15,58.15,88724.0,49.9602,49.9774,49.9087,49.9087,88724.0
2021-07-26 13:35:00,58.15,58.17,58.13,58.13,84251.0,49.9087,49.9259,49.8916,49.8916,84251.0
2021-07-26 13:40:00,58.12,58.15,58.09,58.09,46781.0,49.883,49.9087,49.8573,49.8573,46781.0
2021-07-26 13:45:00,58.09,58.09,58.02,58.08,137453.0,49.8573,49.8573,49.7972,49.8487,137453.0
2021-07-26 13:50:00,58.08,58.11,58.06,58.11,62435.0,49.8487,49.8744,49.8315,49.8744,62435.0
2021-07-26 13:55:00,58.1,58.18,58.1,58.17,88271.0,49.8658,49.9345,49.8658,49.9259,88271.0
2021-07-26 14:00:00,58.16,58.22,58.13,58.19,139188.0,49.9173,49.9688,49.8916,49.9431,139188.0
2021-07-26 14:05:00,58.18,58.22,58.17,58.21,128360.0,49.9345,49.9688,49.9259,49.9602,128360.0
2021-07-26 14:10:00,58.22,58.31,58.21,58.29,194937.0,49.9688,50.0461,49.9602,50.0289,194937.0
2021-07-26 14:15:00,58.29,58.34,58.21,58.33,160318.0,50.0289,50.0718,49.9602,50.0632,160318.0
2021-07-26 14:20:00,58.32,58.36,58.3,58.35,86857.0,50.0547,50.089,50.0375,50.0804,86857.0
2021-07-26 14:25:00,58.35,58.37,58.24,58.33,126174.0,50.0804,50.0976,49.986,50.0632,126174.0
2021-07-26 14:30:00,58.32,58.33,58.29,58.32,83569.0,50.0547,50.0632,50.0289,50.0547,83569.0
2021-07-26 14:35:00,58.32,58.37,58.3,58.32,71132.0,50.0547,50.0976,50.0375,50.0547,71132.0
2021-07-26 14:40:00,58.32,58.33,58.3,58.32,54274.0,50.0547,50.0632,50.0375,50.0547,54274.0
2021-07-26 14:45:00,58.32,58.37,58.3,58.32,141533.0,50.0547,50.0976,50.0375,50.0547,141533.0
2021-07-26 14:50:00,58.33,58.33,58.28,58.29,41912.0,50.0632,50.0632,50.0203,50.0289,41912.0
2021-07-26 14:55:00,58.29,58.31,58.2,58.22,60919.0,50.0289,50.0461,49.9517,49.9688,60919.0
2021-07-26 15:00:00,58.23,58.29,58.23,58.29,100474.0,49.9774,50.0289,49.9774,50.0289,100474.0
2021-07-26 15:05:00,58.29,58.3,58.26,58.28,68099.0,50.0289,50.0375,50.0032,50.0203,68099.0
2021-07-26 15:10:00,58.29,58.31,58.26,58.3,76829.0,50.0289,50.0461,50.0032,50.0375,76829.0
2021-07-26 15:15:00,58.29,58.37,58.28,58.34,103880.0,50.0289,50.0976,50.0203,50.0718,103880.0
2021-07-26 15:20:00,58.33,58.35,58.31,58.31,79475.0,50.0632,50.0804,50.0461,50.0461,79475.0
2021-07-26 15:25:00,58.31,58.33,58.29,58.3,116389.0,50.0461,50.0632,50.0289,50.0375,116389.0
2021-07-26 15:30:00,58.29,58.3,58.25,58.29,154667.0,50.0289,50.0375,49.9946,50.0289,154667.0
2021-07-26 15:35:00,58.3,58.33,58.24,58.33,182549.0,50.0375,50.0632,49.986,50.0632,182549.0
2021-07-26 15:40:00,58.32,58.4,58.31,58.4,152239.0,50.0547,50.1233,50.0461,50.1233,152239.0
2021-07-26 15:45:00,58.4,58.42,58.36,58.38,243962.0,50.1233,50.1405,50.089,50.1062,243962.0
2021-07-26 15:50:00,58.38,58.43,58.37,58.4,386968.0,50.1062,50.1491,50.0976,50.1233,386968.0
2021-07-26 15:55:00,58.41,58.48,58.3,58.47,905367.0,50.1319,50.192,50.0375,50.1834,905367.0
2021-07-27 09:30:00,58.01,58.01,57.2,57.62,962056.0,49.7886,49.7886,49.0934,49.4539,962056.0
2021-07-27 09:35:00,57.64,57.78,57.27,57.37,472725.0,49.471,49.5912,49.1535,49.2393,472725.0
2021-07-27 09:40:00,57.37,57.57,57.27,57.46,295277.0,49.2393,49.4109,49.1535,49.3165,295277.0
2021-07-27 09:45:00,57.45,57.71,57.39,57.62,225806.0,49.308,49.5311,49.2565,49.4539,225806.0
2021-07-27 09:50:00,57.63,57.72,57.44,57.55,201558.0,49.4624,49.5397,49.2994,49.3938,201558.0
2021-07-27 09:55:00,57.54,57.54,57.25,57.37,228661.0,49.3852,49.3852,49.1363,49.2393,228661.0
2021-07-27 10:00:00,57.38,57.51,57.36,57.41,194609.0,49.2479,49.3595,49.2307,49.2736,194609.0
2021-07-27 10:05:00,57.41,57.55,57.41,57.53,307267.0,49.2736,49.3938,49.2736,49.3766,307267.0
2021-07-27 10:10:00,57.53,57.53,57.35,57.37,232422.0,49.3766,49.3766,49.2221,49.2393,232422.0
2021-07-27 10:15:00,57.37,57.52,57.29,57.52,201586.0,49.2393,49.368,49.1706,49.368,201586.0
2021-07-27 10:20:00,57.52,57.72,57.49,57.69,182773.0,49.368,49.5397,49.3423,49.5139,182773.0
2021-07-27 10:25:00,57.68,57.79,57.6,57.73,157414.0,49.5054,49.5998,49.4367,49.5483,157414.0
2021-07-27 10:30:00,57.72,57.82,57.66,57.7,153994.0,49.5397,49.6255,49.4882,49.5225,153994.0
2021-07-27 10:35:00,57.7,57.81,57.69,57.79,165092.0,49.5225,49.6169,49.5139,49.5998,165092.0
2021-07-27 10:40:00,57.79,57.86,57.74,57.74,124468.0,49.5998,49.6598,49.5569,49.5569,124468.0
2021-07-27 10:45:00,57.73,57.83,57.61,57.66,201657.0,49.5483,49.6341,49.4453,49.4882,201657.0
2021-07-27 10:50:00,57.66,57.7,57.54,57.64,277719.0,49.4882,49.5225,49.3852,49.471,277719.0
2021-07-27 10:55:00,57.65,57.88,57.64,57.81,215464.0,49.4796,49.677,49.471,49.6169,215464.0
2021-07-27 11:00:00,57.81,57.92,57.79,57.9,214241.0,49.6169,49.7113,49.5998,49.6942,214241.0
2021-07-27 11:05:00,57.89,57.97,57.85,57.89,147366.0,49.6856,49.7543,49.6513,49.6856,147366.0
2021-07-27 11:10:00,57.89,57.94,57.87,57.9,118418.0,49.6856,49.7285,49.6684,49.6942,118418.0
2021-07-27 11:15:00,57.9,57.9,57.7,57.73,198586.0,49.6942,49.6942,49.5225,49.5483,198586.0
2021-07-27 11:20:00,57.72,57.73,57.56,57.6,149669.0,49.5397,49.5483,49.4024,49.4367,149669.0
2021-07-27 11:25:00,57.6,57.69,57.57,57.69,145790.0,49.4367,49.5139,49.4109,49.5139,145790.0
2021-07-27 11:30:00,57.69,57.72,57.55,57.72,209794.0,49.5139,49.5397,49.3938,49.5397,209794.0
2021-07-27 11:35:00,57.71,57.77,57.6,57.65,179291.0,49.5311,49.5826,49.4367,49.4796,179291.0
2021-07-27 11:40:00,57.66,57.79,57.62,57.73,122953.0,49.4882,49.5998,49.4539,49.5483,122953.0
2021-07-27 11:45:00,57.74,57.78,57.66,57.72,107089.0,49.5569,49.5912,49.4882,49.5397,107089.0
2021-07-27 11:50:00,57.72,57.78,57.68,57.74,87731.0,49.5397,49.5912,49.5054,49.5569,87731.0
2021-07-27 11:55:00,57.75,57.78,57.72,57.77,95941.0,49.5654,49.5912,49.5397,49.5826,95941.0
2021-07-27 12:00:00,57.76,57.76,57.57,57.6,171491.0,49.574,49.574,49.4109,49.4367,171491.0
2021-07-27 12:05:00,57.6,57.62,57.53,57.55,141175.0,49.4367,49.4539,49.3766,49.3938,141175.0
2021-07-27 12:10:00,57.55,57.55,57.42,57.47,217526.0,49.3938,49.3938,49.2822,49.3251,217526.0
2021-07-27 12:15:00,57.48,57.5,57.41,57.44,212977.0,49.3337,49.3509,49.2736,49.2994,212977.0
2021-07-27 12:20:00,57.44,57.48,57.39,57.47,194198.0,49.2994,49.3337,49.2565,49.3251,194198.0
2021-07-27 12:25:00,57.48,57.49,57.4,57.44,176592.0,49.3337,49.3423,49.265,49.2994,176592.0
2021-07-27 12:30:00,57.43,57.48,57.4,57.41,80947.0,49.2908,49.3337,49.265,49.2736,80947.0
2021-07-27 12:35:00,57.41,57.49,57.38,57.41,174218.0,49.2736,49.3423,49.2479,49.2736,174218.0
2021-07-27 12:40:00,57.41,57.46,57.36,57.46,149989.0,49.2736,49.3165,49.2307,49.3165,149989.0
2021-07-27 12:45:00,57.45,57.51,57.42,57.44,99597.0,49.308,49.3595,49.2822,49.2994,99597.0
2021-07-27 12:50:00,57.44,57.51,57.42,57.45,94879.0,49.2994,49.3595,49.2822,49.308,94879.0
2021-07-27 12:55:00,57.45,57.53,57.42,57.48,135471.0,49.308,49.3766,49.2822,49.3337,135471.0
2021-07-27 13:00:00,57.48,57.58,57.48,57.55,115847.0,49.3337,49.4195,49.3337,49.3938,115847.0
2021-07-27 13:05:00,57.55,57.66,57.5,57.65,139784.0,49.3938,49.4882,49.3509,49.4796,139784.0
2021-07-27 13:10:00,57.66,57.66,57.55,57.55,68011.0,49.4882,49.4882,49.3938,49.3938,68011.0
2021-07-27 13:15:00,57.56,57.61,57.54,57.59,79567.0,49.4024,49.4453,49.3852,49.4281,79567.0
2021-07-27 13:20:00,57.59,57.62,57.5,57.52,90429.0,49.4281,49.4539,49.3509,49.368,90429.0
2021-07-27 13:25:00,57.51,57.52,57.45,57.51,109500.0,49.3595,49.368,49.308,49.3595,109500.0
2021-07-27 13:30:00,57.5,57.54,57.45,57.51,68732.0,49.3509,49.3852,49.308,49.3595,68732.0
2021-07-27 13:35:00,57.51,57.55,57.5,57.55,85781.0,49.3595,49.3938,49.3509,49.3938,85781.0
2021-07-27 13:40:00,57.55,57.61,57.5,57.61,67062.0,49.3938,49.4453,49.3509,49.4453,67062.0
2021-07-27 13:45:00,57.61,57.64,57.57,57.62,101834.0,49.4453,49.471,49.4109,49.4539,101834.0
2021-07-27 13:50:00,57.63,57.63,57.56,57.59,63541.0,49.4624,49.4624,49.4024,49.4281,63541.0
2021-07-27 13:55:00,57.59,57.59,57.53,57.55,62604.0,49.4281,49.4281,49.3766,49.3938,62604.0
2021-07-27 14:00:00,57.54,57.56,57.51,57.54,82950.0,49.3852,49.4024,49.3595,49.3852,82950.0
2021-07-27 14:05:00,57.55,57.58,57.51,57.57,67776.0,49.3938,49.4195,49.3595,49.4109,67776.0
2021-07-27 14:10:00,57.58,57.61,57.54,57.61,81882.0,49.4195,49.4453,49.3852,49.4453,81882.0
2021-07-27 14:15:00,57.6,57.72,57.6,57.71,91948.0,49.4367,49.5397,49.4367,49.5311,91948.0
2021-07-27 14:20:00,57.71,57.75,57.7,57.71,117972.0,49.5311,49.5654,49.5225,49.5311,117972.0
2021-07-27 14:25:00,57.72,57.73,57.65,57.7,127165.0,49.5397,49.5483,49.4796,49.5225,127165.0
2021-07-27 14:30:00,57.7,57.72,57.6,57.61,100917.0,49.5225,49.5397,49.4367,49.4453,100917.0
2021-07-27 14:35:00,57.61,57.69,57.6,57.68,79278.0,49.4453,49.5139,49.4367,49.5054,79278.0
2021-07-27 14:40:00,57.68,57.69,57.62,57.64,58150.0,49.5054,49.5139,49.4539,49.471,58150.0
2021-07-27 14:45:00,57.65,57.72,57.64,57.68,53665.0,49.4796,49.5397,49.471,49.5054,53665.0
2021-07-27 14:50:00,57.68,57.7,57.59,57.63,83570.0,49.5054,49.5225,49.4281,49.4624,83570.0
2021-07-27 14:55:00,57.63,57.72,57.62,57.68,74630.0,49.4624,49.5397,49.4539,49.5054,74630.0
2021-07-27 15:00:00,57.68,57.8,57.68,57.77,159885.0,49.5054,49.6084,49.5054,49.5826,159885.0
2021-07-27 15:05:00,57.77,57.83,57.76,57.79,139826.0,49.5826,49.6341,49.574,49.5998,139826.0
2021-07-27 15:10:00,57.78,57.79,57.71,57.71,114479.0,49.5912,49.5998,49.5311,49.5311,114479.0
2021-07-27 15:15:00,57.71,57.75,57.66,57.68,98524.0,49.5311,49.5654,49.4882,49.5054,98524.0
2021-07-27 15:20:00,57.68,57.69,57.62,57.68,106711.0,49.5054,49.5139,49.4539,49.5054,106711.0
2021-07-27 15:25:00,57.68,57.72,57.65,57.69,116881.0,49.5054,49.5397,49.4796,49.5139,116881.0
2021-07-27 15:30:00,57.68,57.68,57.59,57.6,158475.0,49.5054,49.5054,49.4281,49.4367,158475.0
2021-07-27 15:35:00,57.59,57.6,57.55,57.6,144950.0,49.4281,49.4367,49.3938,49.4367,144950.0
2021-07-27 15:40:00,57.6,57.71,57.59,57.7,314247.0,49.4367,49.5311,49.4281,49.5225,314247.0
2021-07-27 15:45:00,57.7,57.73,57.58,57.6,214564.0,49.5225,49.5483,49.4195,49.4367,214564.0
2021-07-27 15:50:00,57.62,57.74,57.61,57.69,445551.0,49.4539,49.5569,49.4453,49.5139,445551.0
2021-07-27 15:55:00,57.69,57.84,57.68,57.83,887963.0,49.5139,49.6427,49.5054,49.6341,887963.0
2021-07-28 09:30:00,58.0,58.35,57.95,58.09,673759.0,49.78,50.0804,49.7371,49.8573,673759.0
2021-07-28 09:35:00,58.07,58.15,57.93,58.06,242355.0,49.8401,49.9087,49.7199,49.8315,242355.0
2021-07-28 09:40:00,58.07,58.08,57.83,57.96,263400.0,49.8401,49.8487,49.6341,49.7457,263400.0
2021-07-28 09:45:00,57.96,58.07,57.81,57.96,187145.0,49.7457,49.8401,49.6169,49.7457,187145.0
2021-07-28 09:50:00,57.97,58.02,57.77,57.77,275594.0,49.7543,49.7972,49.5826,49.5826,275594.0
2021-07-28 09:55:00,57.76,57.85,57.71,57.75,149805.0,49.574,49.6513,49.5311,49.5654,149805.0
2021-07-28 10:00:00,57.75,57.8,57.66,57.77,125170.0,49.5654,49.6084,49.4882,49.5826,125170.0
2021-07-28 10:05:00,57.78,57.95,57.74,57.85,164946.0,49.5912,49.7371,49.5569,49.6513,164946.0
2021-07-28 10:10:00,57.85,57.86,57.63,57.64,176287.0,49.6513,49.6598,49.4624,49.471,176287.0
2021-07-28 10:15:00,57.64,57.73,57.62,57.67,295624.0,49.471,49.5483,49.4539,49.4968,295624.0
2021-07-28 10:20:00,57.67,57.82,57.67,57.71,239897.0,49.4968,49.6255,49.4968,49.5311,239897.0
2021-07-28 10:25:00,57.71,57.77,57.65,57.72,204810.0,49.5311,49.5826,49.4796,49.5397,204810.0
2021-07-28 10:30:00,57.72,57.84,57.68,57.75,186380.0,49.5397,49.6427,49.5054,49.5654,186380.0
2021-07-28 10:35:00,57.75,57.81,57.69,57.7,185174.0,49.5654,49.6169,49.5139,49.5225,185174.0
2021-07-28 10:40:00,57.69,57.77,57.66,57.67,129495.0,49.5139,49.5826,49.4882,49.4968,129495.0
2021-07-28 10:45:00,57.67,57.92,57.65,57.86,156895.0,49.4968,49.7113,49.4796,49.6598,156895.0
2021-07-28 10:50:00,57.86,57.98,57.84,57.93,256735.0,49.6598,49.7628,49.6427,49.7199,256735.0
2021-07-28 10:55:00,57.92,57.92,57.81,57.89,139443.0,49.7113,49.7113,49.6169,49.6856,139443.0
2021-07-28 11:00:00,57.89,57.98,57.86,57.94,104756.0,49.6856,49.7628,49.6598,49.7285,104756.0
2021-07-28 11:05:00,57.95,57.96,57.86,57.91,124908.0,49.7371,49.7457,49.6598,49.7028,124908.0
2021-07-28 11:10:00,57.91,58.01,57.87,58.0,137500.0,49.7028,49.7886,49.6684,49.78,137500.0
2021-07-28 11:15:00,58.0,58.04,57.97,57.99,115457.0,49.78,49.8143,49.7543,49.7714,115457.0
2021-07-28 11:20:00,57.98,58.08,57.95,58.06,125531.0,49.7628,49.8487,49.7371,49.8315,125531.0
2021-07-28 11:25:00,58.06,58.13,58.03,58.08,121990.0,49.8315,49.8916,49.8058,49.8487,121990.0
2021-07-28 11:30:00,58.08,58.19,58.07,58.14,111814.0,49.8487,49.9431,49.8401,49.9002,111814.0
2021-07-28 11:35:00,58.14,58.18,58.1,58.16,96588.0,49.9002,49.9345,49.8658,49.9173,96588.0
2021-07-28 11:40:00,58.16,58.19,58.13,58.18,87993.0,49.9173,49.9431,49.8916,49.9345,87993.0
2021-07-28 11:45:00,58.18,58.23,58.16,58.22,103941.0,49.9345,49.9774,49.9173,49.9688,103941.0
2021-07-28 11:50:00,58.22,58.38,58.21,58.38,267925.0,49.9688,50.1062,49.9602,50.1062,267925.0
2021-07-28 11:55:00,58.38,58.4,58.33,58.36,352622.0,50.1062,50.1233,50.0632,50.089,352622.0
2021-07-28 12:00:00,58.36,58.37,58.11,58.12,151941.0,50.089,50.0976,49.8744,49.883,151941.0
2021-07-28 12:05:00,58.12,58.16,58.1,58.14,80672.0,49.883,49.9173,49.8658,49.9002,80672.0
2021-07-28 12:10:00,58.14,58.16,58.08,58.12,70744.0,49.9002,49.9173,49.8487,49.883,70744.0
2021-07-28 12:15:00,58.13,58.23,58.09,58.21,85252.0,49.8916,49.9774,49.8573,49.9602,85252.0
2021-07-28 12:20:00,58.22,58.23,58.15,58.18,73526.0,49.9688,49.9774,49.9087,49.9345,73526.0
2021-07-28 12:25:00,58.17,58.17,58.07,58.11,60758.0,49.9259,49.9259,49.8401,49.8744,60758.0
2021-07-28 12:30:00,58.11,58.15,58.08,58.1,63292.0,49.8744,49.9087,49.8487,49.8658,63292.0
2021-07-28 12:35:00,58.1,58.2,58.09,58.13,86932.0,49.8658,49.9517,49.8573,49.8916,86932.0
2021-07-28 12:40:00,58.14,58.18,58.12,58.17,54900.0,49.9002,49.9345,49.883,49.9259,54900.0
2021-07-28 12:45:00,58.16,58.19,58.13,58.14,95237.0,49.9173,49.9431,49.8916,49.9002,95237.0
2021-07-28 12:50:00,58.14,58.2,58.13,58.14,54984.0,49.9002,49.9517,49.8916,49.9002,54984.0
2021-07-28 12:55:00,58.14,58.18,58.1,58.12,70084.0,49.9002,49.9345,49.8658,49.883,70084.0
2021-07-28 13:00:00,58.12,58.27,58.12,58.22,174544.0,49.883,50.0117,49.883,49.9688,174544.0
2021-07-28 13:05:00,58.23,58.27,58.18,58.19,98386.0,49.9774,50.0117,49.9345,49.9431,98386.0
2021-07-28 13:10:00,58.19,58.24,58.19,58.2,66974.0,49.9431,49.986,49.9431,49.9517,66974.0
2021-07-28 13:15:00,58.21,58.22,58.15,58.21,74112.0,49.9602,49.9688,49.9087,49.9602,74112.0
2021-07-28 13:20:00,58.22,58.23,58.13,58.14,123840.0,49.9688,49.9774,49.8916,49.9002,123840.0
2021-07-28 13:25:00,58.13,58.16,58.09,58.16,143948.0,49.8916,49.9173,49.8573,49.9173,143948.0
2021-07-28 13:30:00,58.16,58.18,58.09,58.09,76850.0,49.9173,49.9345,49.8573,49.8573,76850.0
2021-07-28 13:35:00,58.09,58.17,58.08,58.12,54260.0,49.8573,49.9259,49.8487,49.883,54260.0
2021-07-28 13:40:00,58.12,58.12,58.05,58.07,76652.0,49.883,49.883,49.8229,49.8401,76652.0
2021-07-28 13:45:00,58.07,58.12,58.03,58.12,113250.0,49.8401,49.883,49.8058,49.883,113250.0
2021-07-28 13:50:00,58.11,58.12,58.03,58.07,131076.0,49.8744,49.883,49.8058,49.8401,131076.0
2021-07-28 13:55:00,58.08,58.11,58.01,58.02,192700.0,49.8487,49.8744,49.7886,49.7972,192700.0
2021-07-28 14:00:00,58.03,58.27,57.97,58.23,289460.0,49.8058,50.0117,49.7543,49.9774,289460.0
2021-07-28 14:05:00,58.23,58.24,58.15,58.22,156704.0,49.9774,49.986,49.9087,49.9688,156704.0
2021-07-28 14:10:00,58.21,58.26,58.17,58.21,106885.0,49.9602,50.0032,49.9259,49.9602,106885.0
2021-07-28 14:15:00,58.21,58.25,58.15,58.21,155368.0,49.9602,49.9946,49.9087,49.9602,155368.0
2021-07-28 14:20:00,58.21,58.25,58.18,58.19,98211.0,49.9602,49.9946,49.9345,49.9431,98211.0
2021-07-28 14:25:00,58.19,58.26,58.15,58.25,83132.0,49.9431,50.0032,49.9087,49.9946,83132.0
2021-07-28 14:30:00,58.26,58.34,58.25,58.33,138771.0,50.0032,50.0718,49.9946,50.0632,138771.0
2021-07-28 14:35:00,58.33,58.33,58.22,58.29,179873.0,50.0632,50.0632,49.9688,50.0289,179873.0
2021-07-28 14:40:00,58.28,58.45,58.25,58.45,193027.0,50.0203,50.1662,49.9946,50.1662,193027.0
2021-07-28 14:45:00,58.44,58.62,58.44,58.58,265090.0,50.1576,50.3121,50.1576,50.2778,265090.0
2021-07-28 14:50:00,58.58,58.61,58.53,58.57,173638.0,50.2778,50.3036,50.2349,50.2692,173638.0
2021-07-28 14:55:00,58.57,58.63,58.51,58.54,219787.0,50.2692,50.3207,50.2177,50.2435,219787.0
2021-07-28 15:00:00,58.54,58.58,58.44,58.54,516571.0,50.2435,50.2778,50.1576,50.2435,516571.0
2021-07-28 15:05:00,58.54,58.56,58.35,58.39,263749.0,50.2435,50.2606,50.0804,50.1147,263749.0
2021-07-28 15:10:00,58.4,58.4,58.34,58.37,145797.0,50.1233,50.1233,50.0718,50.0976,145797.0
2021-07-28 15:15:00,58.37,58.39,58.24,58.24,206628.0,50.0976,50.1147,49.986,49.986,206628.0
2021-07-28 15:20:00,58.24,58.33,58.19,58.26,246252.0,49.986,50.0632,49.9431,50.0032,246252.0
2021-07-28 15:25:00,58.26,58.38,58.23,58.38,155173.0,50.0032,50.1062,49.9774,50.1062,155173.0
2021-07-28 15:30:00,58.37,58.45,58.37,58.41,186911.0,50.0976,50.1662,50.0976,50.1319,186911.0
2021-07-28 15:35:00,58.41,58.41,58.25,58.26,164854.0,50.1319,50.1319,49.9946,50.0032,164854.0
2021-07-28 15:40:00,58.26,58.28,58.16,58.2,302922.0,50.0032,50.0203,49.9173,49.9517,302922.0
2021-07-28 15:45:00,58.2,58.2,58.12,58.19,253911.0,49.9517,49.9517,49.883,49.9431,253911.0
2021-07-28 15:50:00,58.18,58.31,58.17,58.25,395515.0,49.9345,50.0461,49.9259,49.9946,395515.0
2021-07-28 15:55:00,58.25,58.29,58.17,58.21,589726.0,49.9946,50.0289,49.9259,49.9602,589726.0
2021-07-29 09:30:00,59.0,59.33,58.84,58.86,901547.0,50.6383,50.9215,50.501,50.5181,901547.0
2021-07-29 09:35:00,58.85,58.93,58.58,58.77,428503.0,50.5095,50.5782,50.2778,50.4409,428503.0
2021-07-29 09:40:00,58.76,58.95,58.67,58.88,432447.0,50.4323,50.5954,50.3551,50.5353,432447.0
2021-07-29 09:45:00,58.88,58.88,58.71,58.87,369895.0,50.5353,50.5353,50.3894,50.5267,369895.0
2021-07-29 09:50:00,58.86,58.99,58.61,58.62,220842.0,50.5181,50.6297,50.3036,50.3121,220842.0
2021-07-29 09:55:00,58.61,58.79,58.58,58.67,231018.0,50.3036,50.458,50.2778,50.3551,231018.0
2021-07-29 10:00:00,58.66,58.76,58.57,58.72,178355.0,50.3465,50.4323,50.2692,50.398,178355.0
2021-07-29 10:05:00,58.71,58.72,58.56,58.71,138096.0,50.3894,50.398,50.2606,50.3894,138096.0
2021-07-29 10:10:00,58.71,58.79,58.67,58.78,151401.0,50.3894,50.458,50.3551,50.4495,151401.0
2021-07-29 10:15:00,58.79,59.03,58.78,58.99,302040.0,50.458,50.664,50.4495,50.6297,302040.0
2021-07-29 10:20:00,58.98,59.02,58.88,58.89,158024.0,50.6211,50.6554,50.5353,50.5439,158024.0
2021-07-29 10:25:00,58.89,58.92,58.67,58.71,144769.0,50.5439,50.5696,50.3551,50.3894,144769.0
2021-07-29 10:30:00,58.72,58.81,58.66,58.78,200001.0,50.398,50.4752,50.3465,50.4495,200001.0
2021-07-29 10:35:00,58.78,58.9,58.76,58.88,261910.0,50.4495,50.5525,50.4323,50.5353,261910.0
2021-07-29 10:40:00,58.89,58.95,58.84,58.92,269760.0,50.5439,50.5954,50.501,50.5696,269760.0
2021-07-29 10:45:00,58.92,59.04,58.89,58.98,189982.0,50.5696,50.6726,50.5439,50.6211,189982.0
2021-07-29 10:50:00,58.98,58.99,58.84,58.87,132540.0,50.6211,50.6297,50.501,50.5267,132540.0
2021-07-29 10:55:00,58.86,58.93,58.81,58.93,176871.0,50.5181,50.5782,50.4752,50.5782,176871.0
2021-07-29 11:00:00,58.93,58.94,58.76,58.82,153110.0,50.5782,50.5868,50.4323,50.4838,153110.0
2021-07-29 11:05:00,58.83,58.87,58.74,58.87,150278.0,50.4924,50.5267,50.4151,50.5267,150278.0
2021-07-29 11:10:00,58.87,58.89,58.82,58.85,127691.0,50.5267,50.5439,50.4838,50.5095,127691.0
2021-07-29 11:15:00,58.86,58.9,58.78,58.89,117289.0,50.5181,50.5525,50.4495,50.5439,117289.0
2021-07-29 11:20:00,58.89,58.98,58.88,58.97,149656.0,50.5439,50.6211,50.5353,50.6125,149656.0
2021-07-29 11:25:00,58.97,58.98,58.87,58.88,150871.0,50.6125,50.6211,50.5267,50.5353,150871.0
2021-07-29 11:30:00,58.88,59.02,58.88,59.01,109367.0,50.5353,50.6554,50.5353,50.6469,109367.0
2021-07-29 11:35:00,59.01,59.11,59.0,59.05,173416.0,50.6469,50.7327,50.6383,50.6812,173416.0
2021-07-29 11:40:00,59.04,59.17,59.04,59.15,210021.0,50.6726,50.7842,50.6726,50.767,210021.0
2021-07-29 11:45:00,59.16,59.16,59.08,59.14,114875.0,50.7756,50.7756,50.7069,50.7584,114875.0
2021-07-29 11:50:00,59.14,59.14,59.0,59.06,98867.0,50.7584,50.7584,50.6383,50.6898,98867.0
2021-07-29 11:55:00,59.07,59.13,59.06,59.09,106786.0,50.6984,50.7499,50.6898,50.7155,106786.0
2021-07-29 12:00:00,59.1,59.16,59.03,59.05,167685.0,50.7241,50.7756,50.664,50.6812,167685.0
2021-07-29 12:05:00,59.05,59.1,59.0,59.1,119739.0,50.6812,50.7241,50.6383,50.7241,119739.0
2021-07-29 12:10:00,59.1,59.11,58.98,58.99,115141.0,50.7241,50.7327,50.6211,50.6297,115141.0
2021-07-29 12:15:00,58.99,59.05,58.97,59.03,79449.0,50.6297,50.6812,50.6125,50.664,79449.0
2021-07-29 12:20:00,59.03,59.07,59.01,59.03,75209.0,50.664,50.6984,50.6469,50.664,75209.0
2021-07-29 12:25:00,59.04,59.1,59.01,59.09,234494.0,50.6726,50.7241,50.6469,50.7155,234494.0
2021-07-29 12:30:00,59.08,59.13,59.08,59.08,183715.0,50.7069,50.7499,50.7069,50.7069,183715.0
2021-07-29 12:35:00,59.09,59.14,58.99,59.05,243107.0,50.7155,50.7584,50.6297,50.6812,243107.0
2021-07-29 12:40:00,59.05,59.13,59.02,59.1,236712.0,50.6812,50.7499,50.6554,50.7241,236712.0
2021-07-29 12:45:00,59.1,59.1,59.01,59.02,189080.0,50.7241,50.7241,50.6469,50.6554,189080.0
2021-07-29 12:50:00,59.02,59.06,58.99,59.03,181864.0,50.6554,50.6898,50.6297,50.664,181864.0
2021-07-29 12:55:00,59.04,59.06,59.0,59.05,101529.0,50.6726,50.6898,50.6383,50.6812,101529.0
2021-07-29 13:00:00,59.04,59.12,59.03,59.12,149474.0,50.6726,50.7413,50.664,50.7413,149474.0
2021-07-29 13:05:00,59.11,59.13,59.08,59.09,80258.0,50.7327,50.7499,50.7069,50.7155,80258.0
2021-07-29 13:10:00,59.09,59.12,59.08,59.11,114058.0,50.7155,50.7413,50.7069,50.7327,114058.0
2021-07-29 13:15:00,59.11,59.13,59.05,59.09,106254.0,50.7327,50.7499,50.6812,50.7155,106254.0
2021-07-29 13:20:00,59.09,59.09,59.04,59.08,147114.0,50.7155,50.7155,50.6726,50.7069,147114.0
2021-07-29 13:25:00,59.08,59.12,59.07,59.08,90149.0,50.7069,50.7413,50.6984,50.7069,90149.0
2021-07-29 13:30:00,59.09,59.11,59.01,59.02,162099.0,50.7155,50.7327,50.6469,50.6554,162099.0
2021-07-29 13:35:00,59.02,59.04,59.0,59.03,118301.0,50.6554,50.6726,50.6383,50.664,118301.0
2021-07-29 13:40:00,59.03,59.05,58.97,58.99,120312.0,50.664,50.6812,50.6125,50.6297,120312.0
2021-07-29 13:45:00,58.98,59.04,58.96,59.03,128528.0,50.6211,50.6726,50.604,50.664,128528.0
2021-07-29 13:50:00,59.03,59.08,59.02,59.07,116634.0,50.664,50.7069,50.6554,50.6984,116634.0
2021-07-29 13:55:00,59.06,59.08,58.93,58.98,118237.0,50.6898,50.7069,50.5782,50.6211,118237.0
2021-07-29 14:00:00,58.98,58.99,58.86,58.88,125790.0,50.6211,50.6297,50.5181,50.5353,125790.0
2021-07-29 14:05:00,58.87,58.95,58.84,58.95,128270.0,50.5267,50.5954,50.501,50.5954,128270.0
2021-07-29 14:10:00,58.95,58.97,58.9,58.97,80914.0,50.5954,50.6125,50.5525,50.6125,80914.0
2021-07-29 14:15:00,58.97,59.01,58.91,59.01,146228.0,50.6125,50.6469,50.561,50.6469,146228.0
2021-07-29 14:20:00,59.01,59.06,58.97,58.99,294122.0,50.6469,50.6898,50.6125,50.6297,294122.0
2021-07-29 14:25:00,59.0,59.1,58.99,59.06,108764.0,50.6383,50.7241,50.6297,50.6898,108764.0
2021-07-29 14:30:00,59.07,59.09,59.03,59.08,127601.0,50.6984,50.7155,50.664,50.7069,127601.0
2021-07-29 14:35:00,59.07,59.09,58.95,58.96,146273.0,50.6984,50.7155,50.5954,50.604,146273.0
2021-07-29 14:40:00,58.96,58.98,58.92,58.96,121543.0,50.604,50.6211,50.5696,50.604,121543.0
2021-07-29 14:45:00,58.96,58.99,58.93,58.98,91748.0,50.604,50.6297,50.5782,50.6211,91748.0
2021-07-29 14:50:00,58.98,59.0,58.91,58.92,79905.0,50.6211,50.6383,50.561,50.5696,79905.0
2021-07-29 14:55:00,58.92,58.98,58.91,58.97,108208.0,50.5696,50.6211,50.561,50.6125,108208.0
2021-07-29 15:00:00,58.97,58.98,58.89,58.91,117168.0,50.6125,50.6211,50.5439,50.561,117168.0
2021-07-29 15:05:00,58.91,58.94,58.87,58.91,107094.0,50.561,50.5868,50.5267,50.561,107094.0
2021-07-29 15:10:00,58.91,58.93,58.88,58.9,135577.0,50.561,50.5782,50.5353,50.5525,135577.0
2021-07-29 15:15:00,58.9,58.93,58.87,58.89,137871.0,50.5525,50.5782,50.5267,50.5439,137871.0
2021-07-29 15:20:00,58.89,58.97,58.88,58.93,120334.0,50.5439,50.6125,50.5353,50.5782,120334.0
2021-07-29 15:25:00,58.93,58.96,58.88,58.88,143188.0,50.5782,50.604,50.5353,50.5353,143188.0
2021-07-29 15:30:00,58.89,58.93,58.86,58.87,147165.0,50.5439,50.5782,50.5181,50.5267,147165.0
2021-07-29 15:35:00,58.87,58.91,58.86,58.89,271652.0,50.5267,50.561,50.5181,50.5439,271652.0
2021-07-29 15:40:00,58.89,58.9,58.81,58.84,278443.0,50.5439,50.5525,50.4752,50.501,278443.0
2021-07-29 15:45:00,58.84,58.88,58.79,58.86,366255.0,50.501,50.5353,50.458,50.5181,366255.0
2021-07-29 15:50:00,58.85,58.9,58.82,58.86,491413.0,50.5095,50.5525,50.4838,50.5181,491413.0
2021-07-29 15:55:00,58.86,58.95,58.8,58.91,839596.0,50.5181,50.5954,50.4666,50.561,839596.0
2021-07-30 09:30:00,58.88,58.88,58.29,58.6,1196107.0,50.5353,50.5353,50.0289,50.295,1196107.0
2021-07-30 09:35:00,58.6,58.6,58.14,58.34,589634.0,50.295,50.295,49.9002,50.0718,589634.0
2021-07-30 09:40:00,58.34,58.39,58.17,58.21,439611.0,50.0718,50.1147,49.9259,49.9602,439611.0
2021-07-30 09:45:00,58.21,58.61,58.09,58.6,570562.0,49.9602,50.3036,49.8573,50.295,570562.0
2021-07-30 09:50:00,58.6,58.65,58.34,58.53,480127.0,50.295,50.3379,50.0718,50.2349,480127.0
2021-07-30 09:55:00,58.53,58.59,58.43,58.47,264066.0,50.2349,50.2864,50.1491,50.1834,264066.0
2021-07-30 10:00:00,58.47,58.52,58.26,58.39,255962.0,50.1834,50.2263,50.0032,50.1147,255962.0
2021-07-30 10:05:00,58.37,58.44,58.24,58.42,174199.0,50.0976,50.1576,49.986,50.1405,174199.0
2021-07-30 10:10:00,58.42,58.42,58.21,58.28,189748.0,50.1405,50.1405,49.9602,50.0203,189748.0
2021-07-30 10:15:00,58.27,58.35,57.95,57.96,411234.0,50.0117,50.0804,49.7371,49.7457,411234.0
2021-07-30 10:20:00,57.95,58.0,57.85,57.92,391007.0,49.7371,49.78,49.6513,49.7113,391007.0
2021-07-30 10:25:00,57.92,57.92,57.7,57.71,336562.0,49.7113,49.7113,49.5225,49.5311,336562.0
2021-07-30 10:30:00,57.71,57.84,57.69,57.74,282888.0,49.5311,49.6427,49.5139,49.5569,282888.0
2021-07-30 10:35:00,57.73,57.82,57.68,57.77,312668.0,49.5483,49.6255,49.5054,49.5826,312668.0
2021-07-30 10:40:00,57.76,57.84,57.57,57.7,356940.0,49.574,49.6427,49.4109,49.5225,356940.0
2021-07-30 10:45:00,57.71,57.78,57.6,57.65,242184.0,49.5311,49.5912,49.4367,49.4796,242184.0
2021-07-30 10:50:00,57.65,57.76,57.59,57.65,236267.0,49.4796,49.574,49.4281,49.4796,236267.0
2021-07-30 10:55:00,57.66,57.72,57.61,57.63,184255.0,49.4882,49.5397,49.4453,49.4624,184255.0
2021-07-30 11:00:00,57.62,57.66,57.56,57.61,192326.0,49.4539,49.4882,49.4024,49.4453,192326.0
2021-07-30 11:05:00,57.6,57.73,57.56,57.58,181398.0,49.4367,49.5483,49.4024,49.4195,181398.0
2021-07-30 11:10:00,57.58,57.75,57.57,57.71,230211.0,49.4195,49.5654,49.4109,49.5311,230211.0
2021-07-30 11:15:00,57.71,57.76,57.68,57.71,150378.0,49.5311,49.574,49.5054,49.5311,150378.0
2021-07-30 11:20:00,57.72,57.78,57.64,57.71,206822.0,49.5397,49.5912,49.471,49.5311,206822.0
2021-07-30 11:25:00,57.72,57.74,57.6,57.61,187602.0,49.5397,49.5569,49.4367,49.4453,187602.0
2021-07-30 11:30:00,57.61,57.68,57.55,57.55,152250.0,49.4453,49.5054,49.3938,49.3938,152250.0
2021-07-30 11:35:00,57.55,57.6,57.44,57.47,301825.0,49.3938,49.4367,49.2994,49.3251,301825.0
2021-07-30 11:40:00,57.46,57.58,57.45,57.57,190743.0,49.3165,49.4195,49.308,49.4109,190743.0
2021-07-30 11:45:00,57.57,57.58,57.43,57.45,246525.0,49.4109,49.4195,49.2908,49.308,246525.0
2021-07-30 11:50:00,57.45,57.58,57.43,57.51,289696.0,49.308,49.4195,49.2908,49.3595,289696.0
2021-07-30 11:55:00,57.5,57.53,57.43,57.49,216661.0,49.3509,49.3766,49.2908,49.3423,216661.0
2021-07-30 12:00:00,57.49,57.51,57.4,57.41,194368.0,49.3423,49.3595,49.265,49.2736,194368.0
2021-07-30 12:05:00,57.41,57.5,57.39,57.46,212482.0,49.2736,49.3509,49.2565,49.3165,212482.0
2021-07-30 12:10:00,57.46,57.59,57.45,57.58,207684.0,49.3165,49.4281,49.308,49.4195,207684.0
2021-07-30 12:15:00,57.57,57.57,57.45,57.48,199843.0,49.4109,49.4109,49.308,49.3337,199843.0
2021-07-30 12:20:00,57.48,57.5,57.42,57.46,201864.0,49.3337,49.3509,49.2822,49.3165,201864.0
2021-07-30 12:25:00,57.46,57.51,57.44,57.46,126858.0,49.3165,49.3595,49.2994,49.3165,126858.0
2021-07-30 12:30:00,57.45,57.54,57.44,57.49,181359.0,49.308,49.3852,49.2994,49.3423,181359.0
2021-07-30 12:35:00,57.49,57.52,57.42,57.48,203296.0,49.3423,49.368,49.2822,49.3337,203296.0
2021-07-30 12:40:00,57.47,57.56,57.44,57.54,226842.0,49.3251,49.4024,49.2994,49.3852,226842.0
2021-07-30 12:45:00,57.53,57.57,57.43,57.46,175191.0,49.3766,49.4109,49.2908,49.3165,175191.0
2021-07-30 12:50:00,57.46,57.55,57.43,57.44,159853.0,49.3165,49.3938,49.2908,49.2994,159853.0
2021-07-30 12:55:00,57.44,57.45,57.36,57.39,249004.0,49.2994,49.308,49.2307,49.2565,249004.0
2021-07-30 13:00:00,57.39,57.4,57.32,57.35,197821.0,49.2565,49.265,49.1964,49.2221,197821.0
2021-07-30 13:05:00,57.34,57.42,57.34,57.38,207857.0,49.2135,49.2822,49.2135,49.2479,207857.0
2021-07-30 13:10:00,57.37,57.47,57.33,57.47,230746.0,49.2393,49.3251,49.205,49.3251,230746.0
2021-07-30 13:15:00,57.46,57.52,57.44,57.51,217062.0,49.3165,49.368,49.2994,49.3595,217062.0
2021-07-30 13:20:00,57.51,57.54,57.45,57.47,184618.0,49.3595,49.3852,49.308,49.3251,184618.0
2021-07-30 13:25:00,57.47,57.51,57.43,57.5,250986.0,49.3251,49.3595,49.2908,49.3509,250986.0
2021-07-30 13:30:00,57.49,57.51,57.46,57.48,96137.0,49.3423,49.3595,49.3165,49.3337,96137.0
2021-07-30 13:35:00,57.48,57.56,57.46,57.55,102398.0,49.3337,49.4024,49.3165,49.3938,102398.0
2021-07-30 13:40:00,57.55,57.64,57.47,57.49,183205.0,49.3938,49.471,49.3251,49.3423,183205.0
2021-07-30 13:45:00,57.48,57.49,57.41,57.42,156947.0,49.3337,49.3423,49.2736,49.2822,156947.0
2021-07-30 13:50:00,57.43,57.47,57.35,57.41,167976.0,49.2908,49.3251,49.2221,49.2736,167976.0
2021-07-30 13:55:00,57.41,57.46,57.35,57.46,143701.0,49.2736,49.3165,49.2221,49.3165,143701.0
2021-07-30 14:00:00,57.48,57.48,57.39,57.41,135510.0,49.3337,49.3337,49.2565,49.2736,135510.0
2021-07-30 14:05:00,57.41,57.5,57.38,57.46,144122.0,49.2736,49.3509,49.2479,49.3165,144122.0
2021-07-30 14:10:00,57.47,57.55,57.44,57.55,122656.0,49.3251,49.3938,49.2994,49.3938,122656.0
2021-07-30 14:15:00,57.54,57.63,57.5,57.59,175177.0,49.3852,49.4624,49.3509,49.4281,175177.0
2021-07-30 14:20:00,57.59,57.63,57.54,57.57,202057.0,49.4281,49.4624,49.3852,49.4109,202057.0
2021-07-30 14:25:00,57.57,57.58,57.43,57.47,199276.0,49.4109,49.4195,49.2908,49.3251,199276.0
2021-07-30 14:30:00,57.46,57.51,57.4,57.41,157135.0,49.3165,49.3595,49.265,49.2736,157135.0
2021-07-30 14:35:00,57.41,57.44,57.35,57.39,182250.0,49.2736,49.2994,49.2221,49.2565,182250.0
2021-07-30 14:40:00,57.38,57.5,57.37,57.41,127867.0,49.2479,49.3509,49.2393,49.2736,127867.0
2021-07-30 14:45:00,57.42,57.47,57.41,57.41,117809.0,49.2822,49.3251,49.2736,49.2736,117809.0
2021-07-30 14:50:00,57.42,57.51,57.4,57.51,198084.0,49.2822,49.3595,49.265,49.3595,198084.0
2021-07-30 14:55:00,57.5,57.56,57.46,57.54,175296.0,49.3509,49.4024,49.3165,49.3852,175296.0
2021-07-30 15:00:00,57.55,57.62,57.53,57.62,178920.0,49.3938,49.4539,49.3766,49.4539,178920.0
2021-07-30 15:05:00,57.62,57.69,57.58,57.66,178630.0,49.4539,49.5139,49.4195,49.4882,178630.0
2021-07-30 15:10:00,57.66,57.68,57.6,57.61,183909.0,49.4882,49.5054,49.4367,49.4453,183909.0
2021-07-30 15:15:00,57.61,57.65,57.57,57.59,180595.0,49.4453,49.4796,49.4109,49.4281,180595.0
2021-07-30 15:20:00,57.59,57.6,57.5,57.51,182932.0,49.4281,49.4367,49.3509,49.3595,182932.0
2021-07-30 15:25:00,57.52,57.61,57.51,57.54,265523.0,49.368,49.4453,49.3595,49.3852,265523.0
2021-07-30 15:30:00,57.54,57.59,57.5,57.55,243836.0,49.3852,49.4281,49.3509,49.3938,243836.0
2021-07-30 15:35:00,57.55,57.61,57.55,57.57,262729.0,49.3938,49.4453,49.3938,49.4109,262729.0
2021-07-30 15:40:00,57.57,57.6,57.53,57.55,425721.0,49.4109,49.4367,49.3766,49.3938,425721.0
2021-07-30 15:45:00,57.55,57.55,57.5,57.53,366018.0,49.3938,49.3938,49.3509,49.3766,366018.0
2021-07-30 15:50:00,57.53,57.56,57.47,57.51,685186.0,49.3766,49.4024,49.3251,49.3595,685186.0
2021-07-30 15:55:00,57.51,57.58,57.48,57.55,1194201.0,49.3595,49.4195,49.3337,49.3938,1194201.0
2021-08-02 09:30:00,57.55,57.98,57.4,57.87,717867.0,49.3938,49.7628,49.265,49.6684,717867.0
2021-08-02 09:35:00,57.87,58.11,57.84,57.93,490348.0,49.6684,49.8744,49.6427,49.7199,490348.0
2021-08-02 09:40:00,57.92,58.26,57.92,58.25,293698.0,49.7113,50.0032,49.7113,49.9946,293698.0
2021-08-02 09:45:00,58.26,58.63,58.24,58.62,415041.0,50.0032,50.3207,49.986,50.3121,415041.0
2021-08-02 09:50:00,58.62,58.86,58.52,58.72,615993.0,50.3121,50.5181,50.2263,50.398,615993.0
2021-08-02 09:55:00,58.7,58.8,58.66,58.78,380035.0,50.3808,50.4666,50.3465,50.4495,380035.0
2021-08-02 10:00:00,58.77,59.06,58.73,58.92,515971.0,50.4409,50.6898,50.4065,50.5696,515971.0
2021-08-02 10:05:00,58.93,58.97,58.7,58.73,348630.0,50.5782,50.6125,50.3808,50.4065,348630.0
2021-08-02 10:10:00,58.73,58.83,58.58,58.65,419436.0,50.4065,50.4924,50.2778,50.3379,419436.0
2021-08-02 10:15:00,58.65,58.74,58.54,58.56,296100.0,50.3379,50.4151,50.2435,50.2606,296100.0
2021-08-02 10:20:00,58.56,58.57,58.38,58.47,278899.0,50.2606,50.2692,50.1062,50.1834,278899.0
2021-08-02 10:25:00,58.49,58.53,58.32,58.41,375376.0,50.2006,50.2349,50.0547,50.1319,375376.0
2021-08-02 10:30:00,58.4,58.57,58.39,58.56,246588.0,50.1233,50.2692,50.1147,50.2606,246588.0
2021-08-02 10:35:00,58.56,58.63,58.45,58.53,283255.0,50.2606,50.3207,50.1662,50.2349,283255.0
2021-08-02 10:40:00,58.52,58.52,58.34,58.41,297319.0,50.2263,50.2263,50.0718,50.1319,297319.0
2021-08-02 10:45:00,58.41,58.49,58.33,58.39,228764.0,50.1319,50.2006,50.0632,50.1147,228764.0
2021-08-02 10:50:00,58.39,58.42,58.28,58.35,364610.0,50.1147,50.1405,50.0203,50.0804,364610.0
2021-08-02 10:55:00,58.35,58.35,58.04,58.14,532403.0,50.0804,50.0804,49.8143,49.9002,532403.0
2021-08-02 11:00:00,58.14,58.2,58.09,58.14,196185.0,49.9002,49.9517,49.8573,49.9002,196185.0
2021-08-02 11:05:00,58.14,58.15,58.03,58.03,236311.0,49.9002,49.9087,49.8058,49.8058,236311.0
2021-08-02 11:10:00,58.03,58.1,58.01,58.04,248587.0,49.8058,49.8658,49.7886,49.8143,248587.0
2021-08-02 11:15:00,58.04,58.04,57.9,57.91,241054.0,49.8143,49.8143,49.6942,49.7028,241054.0
2021-08-02 11:20:00,57.91,57.93,57.83,57.9,235244.0,49.7028,49.7199,49.6341,49.6942,235244.0
2021-08-02 11:25:00,57.9,57.91,57.81,57.84,235752.0,49.6942,49.7028,49.6169,49.6427,235752.0
2021-08-02 11:30:00,57.84,57.86,57.77,57.81,284789.0,49.6427,49.6598,49.5826,49.6169,284789.0
2021-08-02 11:35:00,57.81,57.83,57.57,57.64,494531.0,49.6169,49.6341,49.4109,49.471,494531.0
2021-08-02 11:40:00,57.63,57.64,57.52,57.55,243190.0,49.4624,49.471,49.368,49.3938,243190.0
2021-08-02 11:45:00,57.55,57.67,57.54,57.64,257366.0,49.3938,49.4968,49.3852,49.471,257366.0
2021-08-02 11:50:00,57.65,57.66,57.52,57.61,170635.0,49.4796,49.4882,49.368,49.4453,170635.0
2021-08-02 11:55:00,57.61,57.62,57.51,57.53,181761.0,49.4453,49.4539,49.3595,49.3766,181761.0
2021-08-02 12:00:00,57.54,57.58,57.44,57.56,194543.0,49.3852,49.4195,49.2994,49.4024,194543.0
2021-08-02 12:05:00,57.55,57.59,57.5,57.55,212297.0,49.3938,49.4281,49.3509,49.3938,212297.0
2021-08-02 12:10:00,57.55,57.7,57.52,57.63,289585.0,49.3938,49.5225,49.368,49.4624,289585.0
2021-08-02 12:15:00,57.63,57.79,57.61,57.75,257669.0,49.4624,49.5998,49.4453,49.5654,257669.0
2021-08-02 12:20:00,57.75,57.79,57.65,57.65,182239.0,49.5654,49.5998,49.4796,49.4796,182239.0
2021-08-02 12:25:00,57.64,57.76,57.61,57.74,99031.0,49.471,49.574,49.4453,49.5569,99031.0
2021-08-02 12:30:00,57.75,57.93,57.72,57.9,190975.0,49.5654,49.7199,49.5397,49.6942,190975.0
2021-08-02 12:35:00,57.9,58.06,57.86,58.05,168042.0,49.6942,49.8315,49.6598,49.8229,168042.0
2021-08-02 12:40:00,58.06,58.08,58.01,58.02,111743.0,49.8315,49.8487,49.7886,49.7972,111743.0
2021-08-02 12:45:00,58.02,58.05,57.98,58.0,93807.0,49.7972,49.8229,49.7628,49.78,93807.0
2021-08-02 12:50:00,58.0,58.04,57.93,58.02,99252.0,49.78,49.8143,49.7199,49.7972,99252.0
2021-08-02 12:55:00,58.01,58.02,57.96,57.99,80975.0,49.7886,49.7972,49.7457,49.7714,80975.0
2021-08-02 13:00:00,58.0,58.05,57.84,57.86,103499.0,49.78,49.8229,49.6427,49.6598,103499.0
2021-08-02 13:05:00,57.87,57.87,57.81,57.84,101041.0,49.6684,49.6684,49.6169,49.6427,101041.0
2021-08-02 13:10:00,57.84,57.98,57.82,57.98,92501.0,49.6427,49.7628,49.6255,49.7628,92501.0
2021-08-02 13:15:00,57.97,58.01,57.91,58.01,86225.0,49.7543,49.7886,49.7028,49.7886,86225.0
2021-08-02 13:20:00,58.0,58.02,57.97,57.97,52186.0,49.78,49.7972,49.7543,49.7543,52186.0
2021-08-02 13:25:00,57.96,57.97,57.9,57.93,92525.0,49.7457,49.7543,49.6942,49.7199,92525.0
2021-08-02 13:30:00,57.93,57.95,57.83,57.94,104030.0,49.7199,49.7371,49.6341,49.7285,104030.0
2021-08-02 13:35:00,57.94,57.98,57.87,57.9,95072.0,49.7285,49.7628,49.6684,49.6942,95072.0
2021-08-02 13:40:00,57.9,57.95,57.87,57.88,67964.0,49.6942,49.7371,49.6684,49.677,67964.0
2021-08-02 13:45:00,57.86,57.89,57.82,57.85,101323.0,49.6598,49.6856,49.6255,49.6513,101323.0
2021-08-02 13:50:00,57.85,57.87,57.79,57.83,91463.0,49.6513,49.6684,49.5998,49.6341,91463.0
2021-08-02 13:55:00,57.82,57.89,57.82,57.87,57944.0,49.6255,49.6856,49.6255,49.6684,57944.0
2021-08-02 14:00:00,57.87,57.87,57.8,57.82,73114.0,49.6684,49.6684,49.6084,49.6255,73114.0
2021-08-02 14:05:00,57.82,57.96,57.81,57.95,93922.0,49.6255,49.7457,49.6169,49.7371,93922.0
2021-08-02 14:10:00,57.96,58.12,57.95,58.11,136095.0,49.7457,49.883,49.7371,49.8744,136095.0
2021-08-02 14:15:00,58.11,58.13,58.02,58.05,114028.0,49.8744,49.8916,49.7972,49.8229,114028.0
2021-08-02 14:20:00,58.05,58.07,58.01,58.03,77454.0,49.8229,49.8401,49.7886,49.8058,77454.0
2021-08-02 14:25:00,58.03,58.05,57.98,58.05,75876.0,49.8058,49.8229,49.7628,49.8229,75876.0
2021-08-02 14:30:00,58.04,58.05,57.98,58.02,63182.0,49.8143,49.8229,49.7628,49.7972,63182.0
2021-08-02 14:35:00,58.02,58.11,58.01,58.1,88998.0,49.7972,49.8744,49.7886,49.8658,88998.0
2021-08-02 14:40:00,58.1,58.11,58.02,58.03,78691.0,49.8658,49.8744,49.7972,49.8058,78691.0
2021-08-02 14:45:00,58.04,58.07,58.01,58.05,55423.0,49.8143,49.8401,49.7886,49.8229,55423.0
2021-08-02 14:50:00,58.05,58.1,58.03,58.07,133357.0,49.8229,49.8658,49.8058,49.8401,133357.0
2021-08-02 14:55:00,58.07,58.1,58.03,58.08,103338.0,49.8401,49.8658,49.8058,49.8487,103338.0
2021-08-02 15:00:00,58.07,58.1,58.05,58.08,101970.0,49.8401,49.8658,49.8229,49.8487,101970.0
2021-08-02 15:05:00,58.08,58.1,58.0,58.01,113560.0,49.8487,49.8658,49.78,49.7886,113560.0
2021-08-02 15:10:00,58.02,58.02,57.94,57.95,107831.0,49.7972,49.7972,49.7285,49.7371,107831.0
2021-08-02 15:15:00,57.95,57.97,57.94,57.95,101245.0,49.7371,49.7543,49.7285,49.7371,101245.0
2021-08-02 15:20:00,57.95,57.97,57.87,57.89,132425.0,49.7371,49.7543,49.6684,49.6856,132425.0
2021-08-02 15:25:00,57.88,57.88,57.79,57.8,136696.0,49.677,49.677,49.5998,49.6084,136696.0
2021-08-02 15:30:00,57.79,57.82,57.74,57.78,173581.0,49.5998,49.6255,49.5569,49.5912,173581.0
2021-08-02 15:35:00,57.79,57.81,57.69,57.71,161270.0,49.5998,49.6169,49.5139,49.5311,161270.0
2021-08-02 15:40:00,57.7,57.71,57.62,57.64,394118.0,49.5225,49.5311,49.4539,49.471,394118.0
2021-08-02 15:45:00,57.64,57.68,57.63,57.65,266307.0,49.471,49.5054,49.4624,49.4796,266307.0
2021-08-02 15:50:00,57.65,57.7,57.58,57.64,533697.0,49.4796,49.5225,49.4195,49.471,533697.0
2021-08-02 15:55:00,57.63,57.65,57.57,57.58,1013924.0,49.4624,49.4796,49.4109,49.4195,1013924.0
2021-08-03 09:30:00,57.57,58.09,57.54,57.94,731377.0,49.4109,49.8573,49.3852,49.7285,731377.0
2021-08-03 09:35:00,57.92,57.96,57.47,57.54,815696.0,49.7113,49.7457,49.3251,49.3852,815696.0
2021-08-03 09:40:00,57.54,57.66,57.34,57.44,491603.0,49.3852,49.4882,49.2135,49.2994,491603.0
2021-08-03 09:45:00,57.44,57.44,57.04,57.05,497695.0,49.2994,49.2994,48.9561,48.9646,497695.0
2021-08-03 09:50:00,57.05,57.2,56.92,57.04,536371.0,48.9646,49.0934,48.8531,48.9561,536371.0
2021-08-03 09:55:00,57.05,57.38,57.01,57.34,371635.0,48.9646,49.2479,48.9303,49.2135,371635.0
2021-08-03 10:00:00,57.34,57.59,57.3,57.52,262513.0,49.2135,49.4281,49.1792,49.368,262513.0
2021-08-03 10:05:00,57.53,57.64,57.43,57.54,271242.0,49.3766,49.471,49.2908,49.3852,271242.0
2021-08-03 10:10:00,57.54,57.61,57.36,57.44,209143.0,49.3852,49.4453,49.2307,49.2994,209143.0
2021-08-03 10:15:00,57.43,57.9,57.43,57.83,378958.0,49.2908,49.6942,49.2908,49.6341,378958.0
2021-08-03 10:20:00,57.83,57.86,57.69,57.71,193304.0,49.6341,49.6598,49.5139,49.5311,193304.0
2021-08-03 10:25:00,57.71,57.8,57.65,57.71,239984.0,49.5311,49.6084,49.4796,49.5311,239984.0
2021-08-03 10:30:00,57.7,57.78,57.62,57.65,197853.0,49.5225,49.5912,49.4539,49.4796,197853.0
2021-08-03 10:35:00,57.65,57.76,57.54,57.73,224959.0,49.4796,49.574,49.3852,49.5483,224959.0
2021-08-03 10:40:00,57.73,57.79,57.6,57.79,297568.0,49.5483,49.5998,49.4367,49.5998,297568.0
2021-08-03 10:45:00,57.8,57.95,57.8,57.81,284597.0,49.6084,49.7371,49.6084,49.6169,284597.0
2021-08-03 10:50:00,57.81,57.84,57.59,57.61,226389.0,49.6169,49.6427,49.4281,49.4453,226389.0
2021-08-03 10:55:00,57.61,57.68,57.57,57.61,210614.0,49.4453,49.5054,49.4109,49.4453,210614.0
2021-08-03 11:00:00,57.61,57.92,57.6,57.87,242112.0,49.4453,49.7113,49.4367,49.6684,242112.0
2021-08-03 11:05:00,57.88,58.07,57.84,58.02,232297.0,49.677,49.8401,49.6427,49.7972,232297.0
2021-08-03 11:10:00,58.01,58.17,57.97,58.14,266163.0,49.7886,49.9259,49.7543,49.9002,266163.0
2021-08-03 11:15:00,58.13,58.16,58.01,58.03,134518.0,49.8916,49.9173,49.7886,49.8058,134518.0
2021-08-03 11:20:00,58.03,58.18,57.97,58.15,261648.0,49.8058,49.9345,49.7543,49.9087,261648.0
2021-08-03 11:25:00,58.15,58.28,58.12,58.19,240429.0,49.9087,50.0203,49.883,49.9431,240429.0
2021-08-03 11:30:00,58.2,58.21,58.1,58.15,84785.0,49.9517,49.9602,49.8658,49.9087,84785.0
2021-08-03 11:35:00,58.14,58.3,58.13,58.27,136240.0,49.9002,50.0375,49.8916,50.0117,136240.0
2021-08-03 11:40:00,58.27,58.41,58.24,58.37,238426.0,50.0117,50.1319,49.986,50.0976,238426.0
2021-08-03 11:45:00,58.37,58.37,58.2,58.24,105433.0,50.0976,50.0976,49.9517,49.986,105433.0
2021-08-03 11:50:00,58.24,58.26,58.17,58.26,91973.0,49.986,50.0032,49.9259,50.0032,91973.0
2021-08-03 11:55:00,58.27,58.31,58.14,58.17,103269.0,50.0117,50.0461,49.9002,49.9259,103269.0
2021-08-03 12:00:00,58.18,58.25,58.13,58.21,81156.0,49.9345,49.9946,49.8916,49.9602,81156.0
2021-08-03 12:05:00,58.21,58.26,58.18,58.19,84256.0,49.9602,50.0032,49.9345,49.9431,84256.0
2021-08-03 12:10:00,58.19,58.23,58.15,58.21,64389.0,49.9431,49.9774,49.9087,49.9602,64389.0
2021-08-03 12:15:00,58.22,58.32,58.18,58.22,111461.0,49.9688,50.0547,49.9345,49.9688,111461.0
2021-08-03 12:20:00,58.21,58.23,58.16,58.18,70861.0,49.9602,49.9774,49.9173,49.9345,70861.0
2021-08-03 12:25:00,58.19,58.22,58.16,58.19,59413.0,49.9431,49.9688,49.9173,49.9431,59413.0
2021-08-03 12:30:00,58.18,58.2,58.11,58.14,106218.0,49.9345,49.9517,49.8744,49.9002,106218.0
2021-08-03 12:35:00,58.14,58.18,58.08,58.11,137478.0,49.9002,49.9345,49.8487,49.8744,137478.0
2021-08-03 12:40:00,58.1,58.17,58.09,58.17,69629.0,49.8658,49.9259,49.8573,49.9259,69629.0
2021-08-03 12:45:00,58.17,58.19,58.08,58.08,101869.0,49.9259,49.9431,49.8487,49.8487,101869.0
2021-08-03 12:50:00,58.09,58.19,58.06,58.15,90709.0,49.8573,49.9431,49.8315,49.9087,90709.0
2021-08-03 12:55:00,58.16,58.22,58.12,58.16,71934.0,49.9173,49.9688,49.883,49.9173,71934.0
2021-08-03 13:00:00,58.16,58.22,58.14,58.16,113957.0,49.9173,49.9688,49.9002,49.9173,113957.0
2021-08-03 13:05:00,58.16,58.21,58.13,58.14,76974.0,49.9173,49.9602,49.8916,49.9002,76974.0
2021-08-03 13:10:00,58.14,58.14,58.07,58.09,56494.0,49.9002,49.9002,49.8401,49.8573,56494.0
2021-08-03 13:15:00,58.1,58.11,58.02,58.04,58926.0,49.8658,49.8744,49.7972,49.8143,58926.0
2021-08-03 13:20:00,58.03,58.08,57.99,58.02,64219.0,49.8058,49.8487,49.7714,49.7972,64219.0
2021-08-03 13:25:00,58.01,58.05,57.96,58.04,73840.0,49.7886,49.8229,49.7457,49.8143,73840.0
2021-08-03 13:30:00,58.03,58.03,57.95,57.97,80311.0,49.8058,49.8058,49.7371,49.7543,80311.0
2021-08-03 13:35:00,57.98,57.98,57.9,57.92,143809.0,49.7628,49.7628,49.6942,49.7113,143809.0
2021-08-03 13:40:00,57.91,57.96,57.88,57.93,134527.0,49.7028,49.7457,49.677,49.7199,134527.0
2021-08-03 13:45:00,57.92,57.97,57.88,57.9,125433.0,49.7113,49.7543,49.677,49.6942,125433.0
2021-08-03 13:50:00,57.91,58.02,57.89,58.01,88414.0,49.7028,49.7972,49.6856,49.7886,88414.0
2021-08-03 13:55:00,58.01,58.06,58.01,58.05,70616.0,49.7886,49.8315,49.7886,49.8229,70616.0
2021-08-03 14:00:00,58.05,58.09,58.03,58.05,82500.0,49.8229,49.8573,49.8058,49.8229,82500.0
2021-08-03 14:05:00,58.05,58.13,58.04,58.06,71140.0,49.8229,49.8916,49.8143,49.8315,71140.0
2021-08-03 14:10:00,58.06,58.08,58.02,58.04,75158.0,49.8315,49.8487,49.7972,49.8143,75158.0
2021-08-03 14:15:00,58.04,58.08,57.97,57.97,74603.0,49.8143,49.8487,49.7543,49.7543,74603.0
2021-08-03 14:20:00,57.97,58.04,57.95,58.01,56224.0,49.7543,49.8143,49.7371,49.7886,56224.0
2021-08-03 14:25:00,58.01,58.14,58.0,58.13,91478.0,49.7886,49.9002,49.78,49.8916,91478.0
2021-08-03 14:30:00,58.12,58.19,58.1,58.19,103975.0,49.883,49.9431,49.8658,49.9431,103975.0
2021-08-03 14:35:00,58.19,58.21,58.14,58.21,87011.0,49.9431,49.9602,49.9002,49.9602,87011.0
2021-08-03 14:40:00,58.2,58.27,58.19,58.25,128651.0,49.9517,50.0117,49.9431,49.9946,128651.0
2021-08-03 14:45:00,58.24,58.27,58.21,58.25,104023.0,49.986,50.0117,49.9602,49.9946,104023.0
2021-08-03 14:50:00,58.24,58.25,58.17,58.2,63112.0,49.986,49.9946,49.9259,49.9517,63112.0
2021-08-03 14:55:00,58.2,58.23,58.15,58.15,74174.0,49.9517,49.9774,49.9087,49.9087,74174.0
2021-08-03 15:00:00,58.16,58.23,58.15,58.22,60023.0,49.9173,49.9774,49.9087,49.9688,60023.0
2021-08-03 15:05:00,58.22,58.26,58.2,58.25,96583.0,49.9688,50.0032,49.9517,49.9946,96583.0
2021-08-03 15:10:00,58.25,58.29,58.23,58.26,79647.0,49.9946,50.0289,49.9774,50.0032,79647.0
2021-08-03 15:15:00,58.26,58.29,58.19,58.2,69243.0,50.0032,50.0289,49.9431,49.9517,69243.0
2021-08-03 15:20:00,58.2,58.2,58.11,58.12,115462.0,49.9517,49.9517,49.8744,49.883,115462.0
2021-08-03 15:25:00,58.12,58.24,58.11,58.23,111456.0,49.883,49.986,49.8744,49.9774,111456.0
2021-08-03 15:30:00,58.23,58.29,58.2,58.28,124257.0,49.9774,50.0289,49.9517,50.0203,124257.0
2021-08-03 15:35:00,58.28,58.3,58.22,58.22,179607.0,50.0203,50.0375,49.9688,49.9688,179607.0
2021-08-03 15:40:00,58.22,58.23,58.14,58.15,211643.0,49.9688,49.9774,49.9002,49.9087,211643.0
2021-08-03 15:45:00,58.15,58.21,58.13,58.2,201865.0,49.9087,49.9602,49.8916,49.9517,201865.0
2021-08-03 15:50:00,58.2,58.23,58.12,58.17,291971.0,49.9517,49.9774,49.883,49.9259,291971.0
2021-08-03 15:55:00,58.16,58.22,58.11,58.2,693898.0,49.9173,49.9688,49.8744,49.9517,693898.0
2021-08-04 09:30:00,57.19,57.48,57.03,57.16,1085870.0,49.0848,49.3337,48.9475,49.0591,1085870.0
2021-08-04 09:35:00,57.16,57.35,57.03,57.09,645719.0,49.0591,49.2221,48.9475,48.999,645719.0
2021-08-04 09:40:00,57.08,57.15,56.98,57.06,515013.0,48.9904,49.0505,48.9046,48.9732,515013.0
2021-08-04 09:45:00,57.05,57.29,56.87,57.29,759087.0,48.9646,49.1706,48.8102,49.1706,759087.0
2021-08-04 09:50:00,57.29,57.59,57.28,57.41,457010.0,49.1706,49.4281,49.162,49.2736,457010.0
2021-08-04 09:55:00,57.41,57.41,57.11,57.27,239428.0,49.2736,49.2736,49.0161,49.1535,239428.0
2021-08-04 10:00:00,57.27,57.57,57.23,57.56,258494.0,49.1535,49.4109,49.1191,49.4024,258494.0
2021-08-04 10:05:00,57.56,57.69,57.53,57.65,254199.0,49.4024,49.5139,49.3766,49.4796,254199.0
2021-08-04 10:10:00,57.65,57.88,57.57,57.85,369965.0,49.4796,49.677,49.4109,49.6513,369965.0
2021-08-04 10:15:00,57.86,57.88,57.73,57.73,162055.0,49.6598,49.677,49.5483,49.5483,162055.0
2021-08-04 10:20:00,57.73,57.87,57.59,57.61,273177.0,49.5483,49.6684,49.4281,49.4453,273177.0
2021-08-04 10:25:00,57.61,57.81,57.61,57.76,288936.0,49.4453,49.6169,49.4453,49.574,288936.0
2021-08-04 10:30:00,57.75,57.76,57.41,57.56,368505.0,49.5654,49.574,49.2736,49.4024,368505.0
2021-08-04 10:35:00,57.56,57.65,57.49,57.63,232479.0,49.4024,49.4796,49.3423,49.4624,232479.0
2021-08-04 10:40:00,57.63,57.68,57.56,57.6,203153.0,49.4624,49.5054,49.4024,49.4367,203153.0
2021-08-04 10:45:00,57.59,57.64,57.42,57.44,195259.0,49.4281,49.471,49.2822,49.2994,195259.0
2021-08-04 10:50:00,57.44,57.49,57.39,57.39,117476.0,49.2994,49.3423,49.2565,49.2565,117476.0
2021-08-04 10:55:00,57.39,57.42,57.28,57.29,189478.0,49.2565,49.2822,49.162,49.1706,189478.0
2021-08-04 11:00:00,57.29,57.42,57.24,57.39,106638.0,49.1706,49.2822,49.1277,49.2565,106638.0
2021-08-04 11:05:00,57.4,57.5,57.37,57.38,107750.0,49.265,49.3509,49.2393,49.2479,107750.0
2021-08-04 11:10:00,57.39,57.41,57.33,57.37,100869.0,49.2565,49.2736,49.205,49.2393,100869.0
2021-08-04 11:15:00,57.36,57.47,57.36,57.45,75577.0,49.2307,49.3251,49.2307,49.308,75577.0
2021-08-04 11:20:00,57.46,57.55,57.46,57.47,173309.0,49.3165,49.3938,49.3165,49.3251,173309.0
2021-08-04 11:25:00,57.48,57.59,57.47,57.55,104593.0,49.3337,49.4281,49.3251,49.3938,104593.0
2021-08-04 11:30:00,57.55,57.55,57.36,57.38,97596.0,49.3938,49.3938,49.2307,49.2479,97596.0
2021-08-04 11:35:00,57.39,57.4,57.3,57.34,129763.0,49.2565,49.265,49.1792,49.2135,129763.0
2021-08-04 11:40:00,57.34,57.35,57.21,57.31,177276.0,49.2135,49.2221,49.102,49.1878,177276.0
2021-08-04 11:45:00,57.3,57.34,57.24,57.26,140304.0,49.1792,49.2135,49.1277,49.1449,140304.0
2021-08-04 11:50:00,57.26,57.26,57.19,57.24,90892.0,49.1449,49.1449,49.0848,49.1277,90892.0
2021-08-04 11:55:00,57.23,57.3,57.15,57.18,121037.0,49.1191,49.1792,49.0505,49.0762,121037.0
2021-08-04 12:00:00,57.17,57.22,57.15,57.19,114190.0,49.0676,49.1106,49.0505,49.0848,114190.0
2021-08-04 12:05:00,57.18,57.19,57.11,57.14,114432.0,49.0762,49.0848,49.0161,49.0419,114432.0
2021-08-04 12:10:00,57.14,57.2,57.11,57.2,107582.0,49.0419,49.0934,49.0161,49.0934,107582.0
2021-08-04 12:15:00,57.21,57.21,57.09,57.11,102636.0,49.102,49.102,48.999,49.0161,102636.0
2021-08-04 12:20:00,57.11,57.18,57.08,57.17,104429.0,49.0161,49.0762,48.9904,49.0676,104429.0
2021-08-04 12:25:00,57.16,57.16,57.06,57.11,132347.0,49.0591,49.0591,48.9732,49.0161,132347.0
2021-08-04 12:30:00,57.11,57.12,56.97,56.97,200608.0,49.0161,49.0247,48.896,48.896,200608.0
2021-08-04 12:35:00,56.96,57.05,56.96,57.05,105001.0,48.8874,48.9646,48.8874,48.9646,105001.0
2021-08-04 12:40:00,57.04,57.08,56.97,57.01,83257.0,48.9561,48.9904,48.896,48.9303,83257.0
2021-08-04 12:45:00,57.02,57.06,56.97,57.06,67627.0,48.9389,48.9732,48.896,48.9732,67627.0
2021-08-04 12:50:00,57.05,57.18,57.05,57.18,178278.0,48.9646,49.0762,48.9646,49.0762,178278.0
2021-08-04 12:55:00,57.18,57.2,57.11,57.19,146889.0,49.0762,49.0934,49.0161,49.0848,146889.0
2021-08-04 13:00:00,57.18,57.18,57.04,57.14,202232.0,49.0762,49.0762,48.9561,49.0419,202232.0
2021-08-04 13:05:00,57.13,57.23,57.12,57.19,155332.0,49.0333,49.1191,49.0247,49.0848,155332.0
2021-08-04 13:10:00,57.18,57.3,57.18,57.22,257647.0,49.0762,49.1792,49.0762,49.1106,257647.0
2021-08-04 13:15:00,57.21,57.23,57.17,57.18,85499.0,49.102,49.1191,49.0676,49.0762,85499.0
2021-08-04 13:20:00,57.17,57.18,57.11,57.12,87133.0,49.0676,49.0762,49.0161,49.0247,87133.0
2021-08-04 13:25:00,57.12,57.13,57.07,57.08,81186.0,49.0247,49.0333,48.9818,48.9904,81186.0
2021-08-04 13:30:00,57.08,57.19,57.04,57.18,112973.0,48.9904,49.0848,48.9561,49.0762,112973.0
2021-08-04 13:35:00,57.18,57.19,57.14,57.14,154752.0,49.0762,49.0848,49.0419,49.0419,154752.0
2021-08-04 13:40:00,57.14,57.16,57.11,57.12,140380.0,49.0419,49.0591,49.0161,49.0247,140380.0
2021-08-04 13:45:00,57.12,57.15,57.08,57.09,227065.0,49.0247,49.0505,48.9904,48.999,227065.0
2021-08-04 13:50:00,57.08,57.09,57.03,57.04,162765.0,48.9904,48.999,48.9475,48.9561,162765.0
2021-08-04 13:55:00,57.03,57.1,57.02,57.06,109948.0,48.9475,49.0076,48.9389,48.9732,109948.0
2021-08-04 14:00:00,57.05,57.07,57.0,57.04,88007.0,48.9646,48.9818,48.9217,48.9561,88007.0
2021-08-04 14:05:00,57.04,57.04,56.99,57.01,109596.0,48.9561,48.9561,48.9131,48.9303,109596.0
2021-08-04 14:10:00,57.01,57.02,56.94,56.94,92754.0,48.9303,48.9389,48.8702,48.8702,92754.0
2021-08-04 14:15:00,56.94,56.98,56.91,56.94,112123.0,48.8702,48.9046,48.8445,48.8702,112123.0
2021-08-04 14:20:00,56.94,56.95,56.87,56.87,224991.0,48.8702,48.8788,48.8102,48.8102,224991.0
2021-08-04 14:25:00,56.88,56.91,56.85,56.89,168058.0,48.8187,48.8445,48.793,48.8273,168058.0
2021-08-04 14:30:00,56.89,56.94,56.87,56.91,156993.0,48.8273,48.8702,48.8102,48.8445,156993.0
2021-08-04 14:35:00,56.91,56.96,56.86,56.94,147889.0,48.8445,48.8874,48.8016,48.8702,147889.0
2021-08-04 14:40:00,56.94,57.03,56.93,57.02,105896.0,48.8702,48.9475,48.8617,48.9389,105896.0
2021-08-04 14:45:00,57.01,57.02,56.91,56.95,183341.0,48.9303,48.9389,48.8445,48.8788,183341.0
2021-08-04 14:50:00,56.95,56.98,56.9,56.93,92184.0,48.8788,48.9046,48.8359,48.8617,92184.0
2021-08-04 14:55:00,56.93,56.96,56.87,56.95,126932.0,48.8617,48.8874,48.8102,48.8788,126932.0
2021-08-04 15:00:00,56.96,57.04,56.93,57.03,132804.0,48.8874,48.9561,48.8617,48.9475,132804.0
2021-08-04 15:05:00,57.03,57.05,56.97,56.98,141906.0,48.9475,48.9646,48.896,48.9046,141906.0
2021-08-04 15:10:00,56.99,57.03,56.95,56.96,110132.0,48.9131,48.9475,48.8788,48.8874,110132.0
2021-08-04 15:15:00,56.96,56.97,56.9,56.93,167198.0,48.8874,48.896,48.8359,48.8617,167198.0
2021-08-04 15:20:00,56.93,57.02,56.92,57.0,235815.0,48.8617,48.9389,48.8531,48.9217,235815.0
2021-08-04 15:25:00,57.0,57.01,56.86,56.9,317587.0,48.9217,48.9303,48.8016,48.8359,317587.0
2021-08-04 15:30:00,56.9,57.01,56.84,57.01,302619.0,48.8359,48.9303,48.7844,48.9303,302619.0
2021-08-04 15:35:00,57.01,57.04,56.98,57.02,210212.0,48.9303,48.9561,48.9046,48.9389,210212.0
2021-08-04 15:40:00,57.02,57.11,57.0,57.08,216950.0,48.9389,49.0161,48.9217,48.9904,216950.0
2021-08-04 15:45:00,57.08,57.09,57.0,57.01,220421.0,48.9904,48.999,48.9217,48.9303,220421.0
2021-08-04 15:50:00,57.01,57.06,56.96,56.98,433179.0,48.9303,48.9732,48.8874,48.9046,433179.0
2021-08-04 15:55:00,56.98,57.0,56.81,56.84,1189246.0,48.9046,48.9217,48.7587,48.7844,1189246.0
2021-08-05 09:30:00,57.13,57.49,57.04,57.05,623997.0,49.0333,49.3423,48.9561,48.9646,623997.0
2021-08-05 09:35:00,57.06,57.22,56.99,57.17,372150.0,48.9732,49.1106,48.9131,49.0676,372150.0
2021-08-05 09:40:00,57.17,57.24,57.01,57.21,271483.0,49.0676,49.1277,48.9303,49.102,271483.0
2021-08-05 09:45:00,57.22,57.22,56.83,56.97,443878.0,49.1106,49.1106,48.7758,48.896,443878.0
2021-08-05 09:50:00,56.96,57.11,56.88,57.09,296363.0,48.8874,49.0161,48.8187,48.999,296363.0
2021-08-05 09:55:00,57.08,57.31,57.07,57.3,280672.0,48.9904,49.1878,48.9818,49.1792,280672.0
2021-08-05 10:00:00,57.3,57.41,57.2,57.39,373663.0,49.1792,49.2736,49.0934,49.2565,373663.0
2021-08-05 10:05:00,57.39,57.44,57.26,57.27,189843.0,49.2565,49.2994,49.1449,49.1535,189843.0
2021-08-05 10:10:00,57.27,57.41,57.24,57.35,208952.0,49.1535,49.2736,49.1277,49.2221,208952.0
2021-08-05 10:15:00,57.35,57.39,57.28,57.35,169630.0,49.2221,49.2565,49.162,49.2221,169630.0
2021-08-05 10:20:00,57.34,57.44,57.26,57.42,164905.0,49.2135,49.2994,49.1449,49.2822,164905.0
2021-08-05 10:25:00,57.42,57.58,57.41,57.46,284120.0,49.2822,49.4195,49.2736,49.3165,284120.0
2021-08-05 10:30:00,57.46,57.56,57.45,57.56,126746.0,49.3165,49.4024,49.308,49.4024,126746.0
2021-08-05 10:35:00,57.56,57.62,57.53,57.6,160684.0,49.4024,49.4539,49.3766,49.4367,160684.0
2021-08-05 10:40:00,57.59,57.6,57.33,57.44,401202.0,49.4281,49.4367,49.205,49.2994,401202.0
2021-08-05 10:45:00,57.44,57.53,57.37,57.51,199843.0,49.2994,49.3766,49.2393,49.3595,199843.0
2021-08-05 10:50:00,57.51,57.59,57.5,57.55,139662.0,49.3595,49.4281,49.3509,49.3938,139662.0
2021-08-05 10:55:00,57.53,57.58,57.44,57.57,147524.0,49.3766,49.4195,49.2994,49.4109,147524.0
2021-08-05 11:00:00,57.57,57.61,57.48,57.48,221690.0,49.4109,49.4453,49.3337,49.3337,221690.0
2021-08-05 11:05:00,57.48,57.53,57.47,57.51,114527.0,49.3337,49.3766,49.3251,49.3595,114527.0
2021-08-05 11:10:00,57.51,57.61,57.49,57.6,112055.0,49.3595,49.4453,49.3423,49.4367,112055.0
2021-08-05 11:15:00,57.6,57.61,57.54,57.54,163657.0,49.4367,49.4453,49.3852,49.3852,163657.0
2021-08-05 11:20:00,57.54,57.66,57.52,57.65,218280.0,49.3852,49.4882,49.368,49.4796,218280.0
2021-08-05 11:25:00,57.64,57.7,57.61,57.63,125068.0,49.471,49.5225,49.4453,49.4624,125068.0
2021-08-05 11:30:00,57.63,57.65,57.56,57.62,135776.0,49.4624,49.4796,49.4024,49.4539,135776.0
2021-08-05 11:35:00,57.62,57.63,57.5,57.56,122654.0,49.4539,49.4624,49.3509,49.4024,122654.0
2021-08-05 11:40:00,57.55,57.58,57.47,57.52,121257.0,49.3938,49.4195,49.3251,49.368,121257.0
2021-08-05 11:45:00,57.51,57.52,57.47,57.51,134623.0,49.3595,49.368,49.3251,49.3595,134623.0
2021-08-05 11:50:00,57.51,57.54,57.48,57.49,95694.0,49.3595,49.3852,49.3337,49.3423,95694.0
2021-08-05 11:55:00,57.48,57.53,57.42,57.5,139486.0,49.3337,49.3766,49.2822,49.3509,139486.0
2021-08-05 12:00:00,57.5,57.56,57.49,57.54,128017.0,49.3509,49.4024,49.3423,49.3852,128017.0
2021-08-05 12:05:00,57.55,57.57,57.46,57.53,178248.0,49.3938,49.4109,49.3165,49.3766,178248.0
2021-08-05 12:10:00,57.52,57.54,57.44,57.46,68638.0,49.368,49.3852,49.2994,49.3165,68638.0
2021-08-05 12:15:00,57.46,57.48,57.42,57.42,114853.0,49.3165,49.3337,49.2822,49.2822,114853.0
2021-08-05 12:20:00,57.43,57.44,57.38,57.38,68347.0,49.2908,49.2994,49.2479,49.2479,68347.0
2021-08-05 12:25:00,57.38,57.39,57.32,57.34,104088.0,49.2479,49.2565,49.1964,49.2135,104088.0
2021-08-05 12:30:00,57.34,57.38,57.31,57.37,115589.0,49.2135,49.2479,49.1878,49.2393,115589.0
2021-08-05 12:35:00,57.36,57.37,57.31,57.31,96147.0,49.2307,49.2393,49.1878,49.1878,96147.0
2021-08-05 12:40:00,57.31,57.32,57.26,57.29,88803.0,49.1878,49.1964,49.1449,49.1706,88803.0
2021-08-05 12:45:00,57.29,57.35,57.29,57.35,93505.0,49.1706,49.2221,49.1706,49.2221,93505.0
2021-08-05 12:50:00,57.36,57.38,57.31,57.35,102873.0,49.2307,49.2479,49.1878,49.2221,102873.0
2021-08-05 12:55:00,57.35,57.35,57.26,57.31,123039.0,49.2221,49.2221,49.1449,49.1878,123039.0
2021-08-05 13:00:00,57.32,57.37,57.31,57.37,81066.0,49.1964,49.2393,49.1878,49.2393,81066.0
2021-08-05 13:05:00,57.37,57.45,57.37,57.45,89463.0,49.2393,49.308,49.2393,49.308,89463.0
2021-08-05 13:10:00,57.44,57.48,57.42,57.47,86085.0,49.2994,49.3337,49.2822,49.3251,86085.0
2021-08-05 13:15:00,57.47,57.49,57.42,57.44,93961.0,49.3251,49.3423,49.2822,49.2994,93961.0
2021-08-05 13:20:00,57.44,57.46,57.42,57.43,74456.0,49.2994,49.3165,49.2822,49.2908,74456.0
2021-08-05 13:25:00,57.43,57.46,57.42,57.46,72979.0,49.2908,49.3165,49.2822,49.3165,72979.0
2021-08-05 13:30:00,57.46,57.47,57.42,57.43,103462.0,49.3165,49.3251,49.2822,49.2908,103462.0
2021-08-05 13:35:00,57.44,57.44,57.37,57.42,66529.0,49.2994,49.2994,49.2393,49.2822,66529.0
2021-08-05 13:40:00,57.43,57.49,57.43,57.46,61796.0,49.2908,49.3423,49.2908,49.3165,61796.0
2021-08-05 13:45:00,57.46,57.49,57.43,57.48,57285.0,49.3165,49.3423,49.2908,49.3337,57285.0
2021-08-05 13:50:00,57.48,57.5,57.43,57.45,57598.0,49.3337,49.3509,49.2908,49.308,57598.0
2021-08-05 13:55:00,57.45,57.47,57.42,57.45,59434.0,49.308,49.3251,49.2822,49.308,59434.0
2021-08-05 14:00:00,57.45,57.48,57.44,57.44,82773.0,49.308,49.3337,49.2994,49.2994,82773.0
2021-08-05 14:05:00,57.46,57.48,57.39,57.43,84210.0,49.3165,49.3337,49.2565,49.2908,84210.0
2021-08-05 14:10:00,57.44,57.48,57.43,57.47,57562.0,49.2994,49.3337,49.2908,49.3251,57562.0
2021-08-05 14:15:00,57.47,57.47,57.43,57.45,75760.0,49.3251,49.3251,49.2908,49.308,75760.0
2021-08-05 14:20:00,57.45,57.46,57.4,57.45,57189.0,49.308,49.3165,49.265,49.308,57189.0
2021-08-05 14:25:00,57.46,57.49,57.42,57.48,80946.0,49.3165,49.3423,49.2822,49.3337,80946.0
2021-08-05 14:30:00,57.47,57.5,57.44,57.48,154511.0,49.3251,49.3509,49.2994,49.3337,154511.0
2021-08-05 14:35:00,57.48,57.49,57.43,57.44,61793.0,49.3337,49.3423,49.2908,49.2994,61793.0
2021-08-05 14:40:00,57.43,57.45,57.4,57.41,80998.0,49.2908,49.308,49.265,49.2736,80998.0
2021-08-05 14:45:00,57.4,57.4,57.35,57.38,86331.0,49.265,49.265,49.2221,49.2479,86331.0
2021-08-05 14:50:00,57.37,57.39,57.3,57.3,98072.0,49.2393,49.2565,49.1792,49.1792,98072.0
2021-08-05 14:55:00,57.3,57.36,57.29,57.3,87287.0,49.1792,49.2307,49.1706,49.1792,87287.0
2021-08-05 15:00:00,57.3,57.32,57.29,57.31,86823.0,49.1792,49.1964,49.1706,49.1878,86823.0
2021-08-05 15:05:00,57.31,57.32,57.27,57.28,74366.0,49.1878,49.1964,49.1535,49.162,74366.0
2021-08-05 15:10:00,57.28,57.31,57.26,57.27,98568.0,49.162,49.1878,49.1449,49.1535,98568.0
2021-08-05 15:15:00,57.27,57.28,57.21,57.23,119904.0,49.1535,49.162,49.102,49.1191,119904.0
2021-08-05 15:20:00,57.23,57.3,57.22,57.29,95622.0,49.1191,49.1792,49.1106,49.1706,95622.0
2021-08-05 15:25:00,57.3,57.3,57.22,57.25,122512.0,49.1792,49.1792,49.1106,49.1363,122512.0
2021-08-05 15:30:00,57.24,57.26,57.21,57.25,153497.0,49.1277,49.1449,49.102,49.1363,153497.0
2021-08-05 15:35:00,57.25,57.29,57.21,57.23,115771.0,49.1363,49.1706,49.102,49.1191,115771.0
2021-08-05 15:40:00,57.23,57.29,57.22,57.23,164688.0,49.1191,49.1706,49.1106,49.1191,164688.0
2021-08-05 15:45:00,57.23,57.24,57.12,57.15,247586.0,49.1191,49.1277,49.0247,49.0505,247586.0
2021-08-05 15:50:00,57.15,57.17,57.08,57.09,341091.0,49.0505,49.0676,48.9904,48.999,341091.0
2021-08-05 15:55:00,57.1,57.2,57.08,57.19,581799.0,49.0076,49.0934,48.9904,49.0848,581799.0
2021-08-06 09:30:00,57.66,57.93,57.66,57.81,541716.0,49.4882,49.7199,49.4882,49.6169,541716.0
2021-08-06 09:35:00,57.8,58.03,57.76,57.95,453672.0,49.6084,49.8058,49.574,49.7371,453672.0
2021-08-06 09:40:00,57.95,58.07,57.89,57.96,244574.0,49.7371,49.8401,49.6856,49.7457,244574.0
2021-08-06 09:45:00,57.97,57.99,57.68,57.72,303797.0,49.7543,49.7714,49.5054,49.5397,303797.0
2021-08-06 09:50:00,57.72,57.74,57.53,57.63,301222.0,49.5397,49.5569,49.3766,49.4624,301222.0
2021-08-06 09:55:00,57.63,57.82,57.59,57.78,271223.0,49.4624,49.6255,49.4281,49.5912,271223.0
2021-08-06 10:00:00,57.79,57.98,57.74,57.88,231796.0,49.5998,49.7628,49.5569,49.677,231796.0
2021-08-06 10:05:00,57.88,57.88,57.53,57.54,233422.0,49.677,49.677,49.3766,49.3852,233422.0
2021-08-06 10:10:00,57.55,57.73,57.54,57.73,206772.0,49.3938,49.5483,49.3852,49.5483,206772.0
2021-08-06 10:15:00,57.72,57.81,57.7,57.8,143093.0,49.5397,49.6169,49.5225,49.6084,143093.0
2021-08-06 10:20:00,57.81,57.9,57.78,57.83,157051.0,49.6169,49.6942,49.5912,49.6341,157051.0
2021-08-06 10:25:00,57.84,57.86,57.71,57.75,105180.0,49.6427,49.6598,49.5311,49.5654,105180.0
2021-08-06 10:30:00,57.74,57.76,57.62,57.69,135070.0,49.5569,49.574,49.4539,49.5139,135070.0
2021-08-06 10:35:00,57.69,57.79,57.66,57.69,139303.0,49.5139,49.5998,49.4882,49.5139,139303.0
2021-08-06 10:40:00,57.69,57.76,57.67,57.73,111857.0,49.5139,49.574,49.4968,49.5483,111857.0
2021-08-06 10:45:00,57.74,57.8,57.67,57.77,114858.0,49.5569,49.6084,49.4968,49.5826,114858.0
2021-08-06 10:50:00,57.76,57.85,57.73,57.84,118363.0,49.574,49.6513,49.5483,49.6427,118363.0
2021-08-06 10:55:00,57.85,57.9,57.78,57.89,126043.0,49.6513,49.6942,49.5912,49.6856,126043.0
2021-08-06 11:00:00,57.88,57.92,57.82,57.86,183919.0,49.677,49.7113,49.6255,49.6598,183919.0
2021-08-06 11:05:00,57.85,57.87,57.75,57.79,162707.0,49.6513,49.6684,49.5654,49.5998,162707.0
2021-08-06 11:10:00,57.8,57.81,57.7,57.75,80532.0,49.6084,49.6169,49.5225,49.5654,80532.0
2021-08-06 11:15:00,57.75,57.81,57.66,57.67,104474.0,49.5654,49.6169,49.4882,49.4968,104474.0
2021-08-06 11:20:00,57.67,58.06,57.66,58.0,284250.0,49.4968,49.8315,49.4882,49.78,284250.0
2021-08-06 11:25:00,57.99,58.02,57.92,57.96,117982.0,49.7714,49.7972,49.7113,49.7457,117982.0
2021-08-06 11:30:00,57.95,57.98,57.88,57.93,119732.0,49.7371,49.7628,49.677,49.7199,119732.0
2021-08-06 11:35:00,57.93,57.96,57.85,57.86,67479.0,49.7199,49.7457,49.6513,49.6598,67479.0
2021-08-06 11:40:00,57.85,57.92,57.84,57.88,67432.0,49.6513,49.7113,49.6427,49.677,67432.0
2021-08-06 11:45:00,57.88,57.91,57.84,57.88,56094.0,49.677,49.7028,49.6427,49.677,56094.0
2021-08-06 11:50:00,57.88,57.94,57.84,57.94,107973.0,49.677,49.7285,49.6427,49.7285,107973.0
2021-08-06 11:55:00,57.93,57.95,57.88,57.9,87450.0,49.7199,49.7371,49.677,49.6942,87450.0
2021-08-06 12:00:00,57.9,57.93,57.81,57.92,101372.0,49.6942,49.7199,49.6169,49.7113,101372.0
2021-08-06 12:05:00,57.92,57.93,57.87,57.92,81312.0,49.7113,49.7199,49.6684,49.7113,81312.0
2021-08-06 12:10:00,57.93,57.93,57.81,57.83,88427.0,49.7199,49.7199,49.6169,49.6341,88427.0
2021-08-06 12:15:00,57.83,57.85,57.77,57.81,178546.0,49.6341,49.6513,49.5826,49.6169,178546.0
2021-08-06 12:20:00,57.81,57.88,57.8,57.8,172206.0,49.6169,49.677,49.6084,49.6084,172206.0
2021-08-06 12:25:00,57.81,57.86,57.79,57.84,138785.0,49.6169,49.6598,49.5998,49.6427,138785.0
2021-08-06 12:30:00,57.84,57.84,57.75,57.79,73838.0,49.6427,49.6427,49.5654,49.5998,73838.0
2021-08-06 12:35:00,57.79,57.85,57.79,57.83,86217.0,49.5998,49.6513,49.5998,49.6341,86217.0
2021-08-06 12:40:00,57.84,57.89,57.82,57.89,102605.0,49.6427,49.6856,49.6255,49.6856,102605.0
2021-08-06 12:45:00,57.89,57.97,57.84,57.96,72494.0,49.6856,49.7543,49.6427,49.7457,72494.0
2021-08-06 12:50:00,57.95,57.98,57.93,57.97,89602.0,49.7371,49.7628,49.7199,49.7543,89602.0
2021-08-06 12:55:00,57.97,57.98,57.92,57.93,48748.0,49.7543,49.7628,49.7113,49.7199,48748.0
2021-08-06 13:00:00,57.93,58.01,57.9,57.99,91783.0,49.7199,49.7886,49.6942,49.7714,91783.0
2021-08-06 13:05:00,57.99,58.0,57.89,57.9,52965.0,49.7714,49.78,49.6856,49.6942,52965.0
2021-08-06 13:10:00,57.89,57.91,57.84,57.9,82464.0,49.6856,49.7028,49.6427,49.6942,82464.0
2021-08-06 13:15:00,57.9,57.94,57.86,57.88,78796.0,49.6942,49.7285,49.6598,49.677,78796.0
2021-08-06 13:20:00,57.89,57.93,57.87,57.91,80470.0,49.6856,49.7199,49.6684,49.7028,80470.0
2021-08-06 13:25:00,57.91,57.91,57.84,57.87,73825.0,49.7028,49.7028,49.6427,49.6684,73825.0
2021-08-06 13:30:00,57.87,57.89,57.8,57.84,70754.0,49.6684,49.6856,49.6084,49.6427,70754.0
2021-08-06 13:35:00,57.84,57.87,57.81,57.83,48833.0,49.6427,49.6684,49.6169,49.6341,48833.0
2021-08-06 13:40:00,57.83,57.86,57.81,57.84,64929.0,49.6341,49.6598,49.6169,49.6427,64929.0
2021-08-06 13:45:00,57.84,57.89,57.83,57.88,67564.0,49.6427,49.6856,49.6341,49.677,67564.0
2021-08-06 13:50:00,57.88,57.9,57.84,57.85,104625.0,49.677,49.6942,49.6427,49.6513,104625.0
2021-08-06 13:55:00,57.85,57.93,57.84,57.89,127248.0,49.6513,49.7199,49.6427,49.6856,127248.0
2021-08-06 14:00:00,57.89,57.89,57.77,57.82,180829.0,49.6856,49.6856,49.5826,49.6255,180829.0
2021-08-06 14:05:00,57.83,57.87,57.79,57.83,70883.0,49.6341,49.6684,49.5998,49.6341,70883.0
2021-08-06 14:10:00,57.84,57.85,57.8,57.82,121269.0,49.6427,49.6513,49.6084,49.6255,121269.0
2021-08-06 14:15:00,57.82,57.88,57.8,57.87,69280.0,49.6255,49.677,49.6084,49.6684,69280.0
2021-08-06 14:20:00,57.88,57.9,57.84,57.85,60389.0,49.677,49.6942,49.6427,49.6513,60389.0
2021-08-06 14:25:00,57.85,57.88,57.79,57.8,121601.0,49.6513,49.677,49.5998,49.6084,121601.0
2021-08-06 14:30:00,57.8,57.8,57.72,57.74,135609.0,49.6084,49.6084,49.5397,49.5569,135609.0
2021-08-06 14:35:00,57.74,57.79,57.74,57.76,70428.0,49.5569,49.5998,49.5569,49.574,70428.0
2021-08-06 14:40:00,57.75,57.79,57.74,57.76,97712.0,49.5654,49.5998,49.5569,49.574,97712.0
2021-08-06 14:45:00,57.76,57.79,57.71,57.72,110525.0,49.574,49.5998,49.5311,49.5397,110525.0
2021-08-06 14:50:00,57.72,57.77,57.7,57.76,107697.0,49.5397,49.5826,49.5225,49.574,107697.0
2021-08-06 14:55:00,57.77,57.8,57.74,57.75,115650.0,49.5826,49.6084,49.5569,49.5654,115650.0
2021-08-06 15:00:00,57.76,57.8,57.7,57.73,161557.0,49.574,49.6084,49.5225,49.5483,161557.0
2021-08-06 15:05:00,57.73,57.83,57.72,57.82,118428.0,49.5483,49.6341,49.5397,49.6255,118428.0
2021-08-06 15:10:00,57.81,57.86,57.81,57.85,78659.0,49.6169,49.6598,49.6169,49.6513,78659.0
2021-08-06 15:15:00,57.86,57.88,57.8,57.87,117109.0,49.6598,49.677,49.6084,49.6684,117109.0
2021-08-06 15:20:00,57.87,57.89,57.84,57.88,83978.0,49.6684,49.6856,49.6427,49.677,83978.0
2021-08-06 15:25:00,57.88,57.89,57.85,57.89,102650.0,49.677,49.6856,49.6513,49.6856,102650.0
2021-08-06 15:30:00,57.88,57.89,57.84,57.84,110061.0,49.677,49.6856,49.6427,49.6427,110061.0
2021-08-06 15:35:00,57.85,57.86,57.79,57.84,207329.0,49.6513,49.6598,49.5998,49.6427,207329.0
2021-08-06 15:40:00,57.84,57.85,57.72,57.74,216618.0,49.6427,49.6513,49.5397,49.5569,216618.0
2021-08-06 15:45:00,57.74,57.83,57.73,57.81,245182.0,49.5569,49.6341,49.5483,49.6169,245182.0
2021-08-06 15:50:00,57.81,57.82,57.72,57.79,498138.0,49.6169,49.6255,49.5397,49.5998,498138.0
2021-08-06 15:55:00,57.8,57.88,57.79,57.86,740932.0,49.6084,49.677,49.5998,49.6598,740932.0
2021-08-09 09:30:00,57.13,57.31,56.92,56.97,922072.0,49.0333,49.1878,48.8531,48.896,922072.0
2021-08-09 09:35:00,56.97,57.46,56.93,57.45,573558.0,48.896,49.3165,48.8617,49.308,573558.0
2021-08-09 09:40:00,57.44,57.47,57.2,57.42,304163.0,49.2994,49.3251,49.0934,49.2822,304163.0
2021-08-09 09:45:00,57.42,57.52,57.28,57.32,215241.0,49.2822,49.368,49.162,49.1964,215241.0
2021-08-09 09:50:00,57.32,57.33,57.1,57.11,306838.0,49.1964,49.205,49.0076,49.0161,306838.0
2021-08-09 09:55:00,57.12,57.31,57.06,57.26,240195.0,49.0247,49.1878,48.9732,49.1449,240195.0
2021-08-09 10:00:00,57.25,57.39,57.16,57.19,297958.0,49.1363,49.2565,49.0591,49.0848,297958.0
2021-08-09 10:05:00,57.18,57.23,57.07,57.09,156405.0,49.0762,49.1191,48.9818,48.999,156405.0
2021-08-09 10:10:00,57.09,57.1,56.92,56.96,340179.0,48.999,49.0076,48.8531,48.8874,340179.0
2021-08-09 10:15:00,56.95,56.96,56.85,56.88,385096.0,48.8788,48.8874,48.793,48.8187,385096.0
2021-08-09 10:20:00,56.88,56.97,56.86,56.91,197992.0,48.8187,48.896,48.8016,48.8445,197992.0
2021-08-09 10:25:00,56.9,56.96,56.87,56.91,226692.0,48.8359,48.8874,48.8102,48.8445,226692.0
2021-08-09 10:30:00,56.91,56.94,56.83,56.91,318167.0,48.8445,48.8702,48.7758,48.8445,318167.0
2021-08-09 10:35:00,56.91,56.92,56.83,56.92,175241.0,48.8445,48.8531,48.7758,48.8531,175241.0
2021-08-09 10:40:00,56.91,57.04,56.85,56.99,255085.0,48.8445,48.9561,48.793,48.9131,255085.0
2021-08-09 10:45:00,56.98,57.11,56.98,57.07,268362.0,48.9046,49.0161,48.9046,48.9818,268362.0
2021-08-09 10:50:00,57.07,57.09,57.0,57.02,175819.0,48.9818,48.999,48.9217,48.9389,175819.0
2021-08-09 10:55:00,57.02,57.09,57.01,57.05,152018.0,48.9389,48.999,48.9303,48.9646,152018.0
2021-08-09 11:00:00,57.05,57.15,57.03,57.14,137489.0,48.9646,49.0505,48.9475,49.0419,137489.0
2021-08-09 11:05:00,57.14,57.24,57.13,57.22,116856.0,49.0419,49.1277,49.0333,49.1106,116856.0
2021-08-09 11:10:00,57.21,57.33,57.19,57.31,136270.0,49.102,49.205,49.0848,49.1878,136270.0
2021-08-09 11:15:00,57.31,57.4,57.31,57.35,188830.0,49.1878,49.265,49.1878,49.2221,188830.0
2021-08-09 11:20:00,57.37,57.39,57.3,57.33,124022.0,49.2393,49.2565,49.1792,49.205,124022.0
2021-08-09 11:25:00,57.35,57.37,57.28,57.3,102434.0,49.2221,49.2393,49.162,49.1792,102434.0
2021-08-09 11:30:00,57.31,57.37,57.27,57.35,112378.0,49.1878,49.2393,49.1535,49.2221,112378.0
2021-08-09 11:35:00,57.36,57.41,57.33,57.4,103666.0,49.2307,49.2736,49.205,49.265,103666.0
2021-08-09 11:40:00,57.39,57.48,57.38,57.44,100278.0,49.2565,49.3337,49.2479,49.2994,100278.0
2021-08-09 11:45:00,57.44,57.48,57.43,57.46,161099.0,49.2994,49.3337,49.2908,49.3165,161099.0
2021-08-09 11:50:00,57.46,57.47,57.4,57.46,89606.0,49.3165,49.3251,49.265,49.3165,89606.0
2021-08-09 11:55:00,57.47,57.48,57.4,57.46,79538.0,49.3251,49.3337,49.265,49.3165,79538.0
2021-08-09 12:00:00,57.46,57.49,57.4,57.41,138983.0,49.3165,49.3423,49.265,49.2736,138983.0
2021-08-09 12:05:00,57.41,57.48,57.4,57.46,55593.0,49.2736,49.3337,49.265,49.3165,55593.0
2021-08-09 12:10:00,57.45,57.49,57.41,57.49,70318.0,49.308,49.3423,49.2736,49.3423,70318.0
2021-08-09 12:15:00,57.49,57.51,57.46,57.51,84761.0,49.3423,49.3595,49.3165,49.3595,84761.0
2021-08-09 12:20:00,57.51,57.52,57.45,57.47,78226.0,49.3595,49.368,49.308,49.3251,78226.0
2021-08-09 12:25:00,57.47,57.5,57.44,57.44,48184.0,49.3251,49.3509,49.2994,49.2994,48184.0
2021-08-09 12:30:00,57.44,57.45,57.4,57.4,114250.0,49.2994,49.308,49.265,49.265,114250.0
2021-08-09 12:35:00,57.4,57.45,57.37,57.43,68187.0,49.265,49.308,49.2393,49.2908,68187.0
2021-08-09 12:40:00,57.43,57.46,57.39,57.41,58191.0,49.2908,49.3165,49.2565,49.2736,58191.0
2021-08-09 12:45:00,57.41,57.45,57.37,57.38,85628.0,49.2736,49.308,49.2393,49.2479,85628.0
2021-08-09 12:50:00,57.37,57.41,57.37,57.39,53552.0,49.2393,49.2736,49.2393,49.2565,53552.0
2021-08-09 12:55:00,57.39,57.43,57.37,57.43,50658.0,49.2565,49.2908,49.2393,49.2908,50658.0
2021-08-09 13:00:00,57.44,57.48,57.43,57.44,68461.0,49.2994,49.3337,49.2908,49.2994,68461.0
2021-08-09 13:05:00,57.43,57.5,57.42,57.49,105631.0,49.2908,49.3509,49.2822,49.3423,105631.0
2021-08-09 13:10:00,57.48,57.5,57.45,57.5,84390.0,49.3337,49.3509,49.308,49.3509,84390.0
2021-08-09 13:15:00,57.5,57.5,57.47,57.5,119791.0,49.3509,49.3509,49.3251,49.3509,119791.0
2021-08-09 13:20:00,57.49,57.5,57.47,57.5,115526.0,49.3423,49.3509,49.3251,49.3509,115526.0
2021-08-09 13:25:00,57.5,57.52,57.47,57.49,50169.0,49.3509,49.368,49.3251,49.3423,50169.0
2021-08-09 13:30:00,57.49,57.5,57.34,57.35,153290.0,49.3423,49.3509,49.2135,49.2221,153290.0
2021-08-09 13:35:00,57.34,57.36,57.32,57.33,166535.0,49.2135,49.2307,49.1964,49.205,166535.0
2021-08-09 13:40:00,57.34,57.41,57.33,57.37,108770.0,49.2135,49.2736,49.205,49.2393,108770.0
2021-08-09 13:45:00,57.37,57.39,57.32,57.35,79507.0,49.2393,49.2565,49.1964,49.2221,79507.0
2021-08-09 13:50:00,57.34,57.4,57.33,57.4,84784.0,49.2135,49.265,49.205,49.265,84784.0
2021-08-09 13:55:00,57.4,57.4,57.33,57.34,53902.0,49.265,49.265,49.205,49.2135,53902.0
2021-08-09 14:00:00,57.34,57.34,57.26,57.31,157611.0,49.2135,49.2135,49.1449,49.1878,157611.0
2021-08-09 14:05:00,57.3,57.34,57.3,57.33,65888.0,49.1792,49.2135,49.1792,49.205,65888.0
2021-08-09 14:10:00,57.34,57.34,57.3,57.33,63594.0,49.2135,49.2135,49.1792,49.205,63594.0
2021-08-09 14:15:00,57.32,57.39,57.3,57.38,79775.0,49.1964,49.2565,49.1792,49.2479,79775.0
2021-08-09 14:20:00,57.38,57.38,57.3,57.33,63699.0,49.2479,49.2479,49.1792,49.205,63699.0
2021-08-09 14:25:00,57.33,57.39,57.33,57.37,129541.0,49.205,49.2565,49.205,49.2393,129541.0
2021-08-09 14:30:00,57.36,57.43,57.36,57.38,138187.0,49.2307,49.2908,49.2307,49.2479,138187.0
2021-08-09 14:35:00,57.38,57.43,57.35,57.4,98980.0,49.2479,49.2908,49.2221,49.265,98980.0
2021-08-09 14:40:00,57.4,57.4,57.33,57.35,98796.0,49.265,49.265,49.205,49.2221,98796.0
2021-08-09 14:45:00,57.35,57.39,57.34,57.36,82011.0,49.2221,49.2565,49.2135,49.2307,82011.0
2021-08-09 14:50:00,57.36,57.38,57.33,57.35,67777.0,49.2307,49.2479,49.205,49.2221,67777.0
2021-08-09 14:55:00,57.34,57.4,57.34,57.39,109441.0,49.2135,49.265,49.2135,49.2565,109441.0
2021-08-09 15:00:00,57.39,57.42,57.38,57.39,83966.0,49.2565,49.2822,49.2479,49.2565,83966.0
2021-08-09 15:05:00,57.39,57.42,57.37,57.4,124222.0,49.2565,49.2822,49.2393,49.265,124222.0
2021-08-09 15:10:00,57.41,57.44,57.38,57.43,75999.0,49.2736,49.2994,49.2479,49.2908,75999.0
2021-08-09 15:15:00,57.44,57.48,57.42,57.45,84569.0,49.2994,49.3337,49.2822,49.308,84569.0
2021-08-09 15:20:00,57.45,57.45,57.39,57.4,90997.0,49.308,49.308,49.2565,49.265,90997.0
2021-08-09 15:25:00,57.39,57.4,57.35,57.35,97613.0,49.2565,49.265,49.2221,49.2221,97613.0
2021-08-09 15:30:00,57.34,57.41,57.34,57.39,122921.0,49.2135,49.2736,49.2135,49.2565,122921.0
2021-08-09 15:35:00,57.39,57.44,57.38,57.42,117498.0,49.2565,49.2994,49.2479,49.2822,117498.0
2021-08-09 15:40:00,57.43,57.43,57.33,57.34,195412.0,49.2908,49.2908,49.205,49.2135,195412.0
2021-08-09 15:45:00,57.33,57.36,57.3,57.31,258945.0,49.205,49.2307,49.1792,49.1878,258945.0
2021-08-09 15:50:00,57.31,57.36,57.28,57.3,336343.0,49.1878,49.2307,49.162,49.1792,336343.0
2021-08-09 15:55:00,57.3,57.31,57.17,57.21,746677.0,49.1792,49.1878,49.0676,49.102,746677.0
2021-08-10 09:30:00,57.42,57.87,57.3,57.8,627393.0,49.2822,49.6684,49.1792,49.6084,627393.0
2021-08-10 09:35:00,57.79,58.06,57.75,58.02,511431.0,49.5998,49.8315,49.5654,49.7972,511431.0
2021-08-10 09:40:00,58.02,58.05,57.84,57.85,238372.0,49.7972,49.8229,49.6427,49.6513,238372.0
2021-08-10 09:45:00,57.85,57.85,57.6,57.71,545061.0,49.6513,49.6513,49.4367,49.5311,545061.0
2021-08-10 09:50:00,57.7,57.85,57.61,57.8,242262.0,49.5225,49.6513,49.4453,49.6084,242262.0
2021-08-10 09:55:00,57.8,57.86,57.72,57.78,225053.0,49.6084,49.6598,49.5397,49.5912,225053.0
2021-08-10 10:00:00,57.78,57.94,57.7,57.89,272549.0,49.5912,49.7285,49.5225,49.6856,272549.0
2021-08-10 10:05:00,57.9,58.18,57.89,58.17,359657.0,49.6942,49.9345,49.6856,49.9259,359657.0
2021-08-10 10:10:00,58.17,58.24,58.11,58.19,350645.0,49.9259,49.986,49.8744,49.9431,350645.0
2021-08-10 10:15:00,58.2,58.23,58.06,58.09,318089.0,49.9517,49.9774,49.8315,49.8573,318089.0
2021-08-10 10:20:00,58.08,58.09,57.97,58.03,180517.0,49.8487,49.8573,49.7543,49.8058,180517.0
2021-08-10 10:25:00,58.03,58.12,58.03,58.11,126402.0,49.8058,49.883,49.8058,49.8744,126402.0
2021-08-10 10:30:00,58.12,58.22,58.1,58.21,289672.0,49.883,49.9688,49.8658,49.9602,289672.0
2021-08-10 10:35:00,58.2,58.22,58.1,58.18,193948.0,49.9517,49.9688,49.8658,49.9345,193948.0
2021-08-10 10:40:00,58.18,58.24,58.0,58.02,225876.0,49.9345,49.986,49.78,49.7972,225876.0
2021-08-10 10:45:00,58.03,58.07,57.95,58.04,188289.0,49.8058,49.8401,49.7371,49.8143,188289.0
2021-08-10 10:50:00,58.05,58.18,58.01,58.04,221568.0,49.8229,49.9345,49.7886,49.8143,221568.0
2021-08-10 10:55:00,58.04,58.13,58.03,58.06,159680.0,49.8143,49.8916,49.8058,49.8315,159680.0
2021-08-10 11:00:00,58.05,58.14,58.03,58.06,182394.0,49.8229,49.9002,49.8058,49.8315,182394.0
2021-08-10 11:05:00,58.06,58.09,58.01,58.07,127464.0,49.8315,49.8573,49.7886,49.8401,127464.0
2021-08-10 11:10:00,58.07,58.1,58.0,58.08,112165.0,49.8401,49.8658,49.78,49.8487,112165.0
2021-08-10 11:15:00,58.08,58.12,58.03,58.06,152854.0,49.8487,49.883,49.8058,49.8315,152854.0
2021-08-10 11:20:00,58.07,58.1,58.02,58.1,111937.0,49.8401,49.8658,49.7972,49.8658,111937.0
2021-08-10 11:25:00,58.1,58.11,58.03,58.05,107207.0,49.8658,49.8744,49.8058,49.8229,107207.0
2021-08-10 11:30:00,58.05,58.07,57.89,57.92,244760.0,49.8229,49.8401,49.6856,49.7113,244760.0
2021-08-10 11:35:00,57.91,57.95,57.89,57.94,181158.0,49.7028,49.7371,49.6856,49.7285,181158.0
2021-08-10 11:40:00,57.93,58.0,57.9,58.0,123792.0,49.7199,49.78,49.6942,49.78,123792.0
2021-08-10 11:45:00,58.0,58.0,57.9,57.94,126080.0,49.78,49.78,49.6942,49.7285,126080.0
2021-08-10 11:50:00,57.94,57.94,57.81,57.87,102473.0,49.7285,49.7285,49.6169,49.6684,102473.0
2021-08-10 11:55:00,57.87,57.94,57.86,57.94,94699.0,49.6684,49.7285,49.6598,49.7285,94699.0
2021-08-10 12:00:00,57.94,58.0,57.91,57.98,107917.0,49.7285,49.78,49.7028,49.7628,107917.0
2021-08-10 12:05:00,57.99,58.1,57.96,58.07,177653.0,49.7714,49.8658,49.7457,49.8401,177653.0
2021-08-10 12:10:00,58.07,58.08,58.02,58.07,68294.0,49.8401,49.8487,49.7972,49.8401,68294.0
2021-08-10 12:15:00,58.07,58.1,58.06,58.06,75918.0,49.8401,49.8658,49.8315,49.8315,75918.0
2021-08-10 12:20:00,58.06,58.1,58.05,58.09,91994.0,49.8315,49.8658,49.8229,49.8573,91994.0
2021-08-10 12:25:00,58.09,58.15,58.07,58.12,130422.0,49.8573,49.9087,49.8401,49.883,130422.0
2021-08-10 12:30:00,58.12,58.15,58.1,58.15,76600.0,49.883,49.9087,49.8658,49.9087,76600.0
2021-08-10 12:35:00,58.14,58.15,58.08,58.09,61042.0,49.9002,49.9087,49.8487,49.8573,61042.0
2021-08-10 12:40:00,58.1,58.15,58.08,58.13,47239.0,49.8658,49.9087,49.8487,49.8916,47239.0
2021-08-10 12:45:00,58.12,58.13,58.07,58.09,64094.0,49.883,49.8916,49.8401,49.8573,64094.0
2021-08-10 12:50:00,58.08,58.15,58.08,58.14,60285.0,49.8487,49.9087,49.8487,49.9002,60285.0
2021-08-10 12:55:00,58.13,58.17,58.13,58.14,77627.0,49.8916,49.9259,49.8916,49.9002,77627.0
2021-08-10 13:00:00,58.14,58.18,58.13,58.17,103651.0,49.9002,49.9345,49.8916,49.9259,103651.0
2021-08-10 13:05:00,58.17,58.19,58.14,58.17,60396.0,49.9259,49.9431,49.9002,49.9259,60396.0
2021-08-10 13:10:00,58.17,58.22,58.17,58.2,61860.0,49.9259,49.9688,49.9259,49.9517,61860.0
2021-08-10 13:15:00,58.21,58.22,58.18,58.21,84222.0,49.9602,49.9688,49.9345,49.9602,84222.0
2021-08-10 13:20:00,58.22,58.31,58.21,58.3,166261.0,49.9688,50.0461,49.9602,50.0375,166261.0
2021-08-10 13:25:00,58.3,58.33,58.27,58.29,73814.0,50.0375,50.0632,50.0117,50.0289,73814.0
2021-08-10 13:30:00,58.3,58.33,58.24,58.27,76117.0,50.0375,50.0632,49.986,50.0117,76117.0
2021-08-10 13:35:00,58.27,58.36,58.23,58.24,376967.0,50.0117,50.089,49.9774,49.986,376967.0
2021-08-10 13:40:00,58.24,58.31,58.22,58.31,143359.0,49.986,50.0461,49.9688,50.0461,143359.0
2021-08-10 13:45:00,58.3,58.32,58.21,58.23,117532.0,50.0375,50.0547,49.9602,49.9774,117532.0
2021-08-10 13:50:00,58.23,58.27,58.22,58.27,93281.0,49.9774,50.0117,49.9688,50.0117,93281.0
2021-08-10 13:55:00,58.27,58.29,58.23,58.27,83578.0,50.0117,50.0289,49.9774,50.0117,83578.0
2021-08-10 14:00:00,58.27,58.33,58.25,58.28,128809.0,50.0117,50.0632,49.9946,50.0203,128809.0
2021-08-10 14:05:00,58.29,58.3,58.25,58.28,63405.0,50.0289,50.0375,49.9946,50.0203,63405.0
2021-08-10 14:10:00,58.28,58.32,58.27,58.28,148220.0,50.0203,50.0547,50.0117,50.0203,148220.0
2021-08-10 14:15:00,58.27,58.32,58.27,58.3,166453.0,50.0117,50.0547,50.0117,50.0375,166453.0
2021-08-10 14:20:00,58.3,58.31,58.26,58.31,108658.0,50.0375,50.0461,50.0032,50.0461,108658.0
2021-08-10 14:25:00,58.31,58.35,58.3,58.31,147294.0,50.0461,50.0804,50.0375,50.0461,147294.0
2021-08-10 14:30:00,58.31,58.33,58.29,58.3,134060.0,50.0461,50.0632,50.0289,50.0375,134060.0
2021-08-10 14:35:00,58.3,58.35,58.3,58.3,63073.0,50.0375,50.0804,50.0375,50.0375,63073.0
2021-08-10 14:40:00,58.32,58.33,58.3,58.3,134718.0,50.0547,50.0632,50.0375,50.0375,134718.0
2021-08-10 14:45:00,58.3,58.31,58.23,58.25,221250.0,50.0375,50.0461,49.9774,49.9946,221250.0
2021-08-10 14:50:00,58.26,58.28,58.22,58.25,85337.0,50.0032,50.0203,49.9688,49.9946,85337.0
2021-08-10 14:55:00,58.25,58.26,58.21,58.22,75190.0,49.9946,50.0032,49.9602,49.9688,75190.0
2021-08-10 15:00:00,58.21,58.22,58.14,58.2,125638.0,49.9602,49.9688,49.9002,49.9517,125638.0
2021-08-10 15:05:00,58.2,58.24,58.19,58.23,205300.0,49.9517,49.986,49.9431,49.9774,205300.0
2021-08-10 15:10:00,58.23,58.28,58.22,58.27,120399.0,49.9774,50.0203,49.9688,50.0117,120399.0
2021-08-10 15:15:00,58.27,58.31,58.26,58.27,101450.0,50.0117,50.0461,50.0032,50.0117,101450.0
2021-08-10 15:20:00,58.26,58.27,58.22,58.23,102203.0,50.0032,50.0117,49.9688,49.9774,102203.0
2021-08-10 15:25:00,58.22,58.24,58.2,58.24,132707.0,49.9688,49.986,49.9517,49.986,132707.0
2021-08-10 15:30:00,58.24,58.24,58.18,58.24,172324.0,49.986,49.986,49.9345,49.986,172324.0
2021-08-10 15:35:00,58.23,58.25,58.17,58.18,142043.0,49.9774,49.9946,49.9259,49.9345,142043.0
2021-08-10 15:40:00,58.18,58.21,58.16,58.18,227151.0,49.9345,49.9602,49.9173,49.9345,227151.0
2021-08-10 15:45:00,58.19,58.22,58.13,58.16,232100.0,49.9431,49.9688,49.8916,49.9173,232100.0
2021-08-10 15:50:00,58.15,58.17,58.11,58.15,372289.0,49.9087,49.9259,49.8744,49.9087,372289.0
2021-08-10 15:55:00,58.16,58.18,58.11,58.18,644828.0,49.9173,49.9345,49.8744,49.9345,644828.0
2021-08-11 09:30:00,58.19,58.35,57.86,57.87,650965.0,49.9431,50.0804,49.6598,49.6684,650965.0
2021-08-11 09:35:00,57.86,58.1,57.81,58.01,442198.0,49.6598,49.8658,49.6169,49.7886,442198.0
2021-08-11 09:40:00,58.01,58.14,57.85,58.08,220243.0,49.7886,49.9002,49.6513,49.8487,220243.0
2021-08-11 09:45:00,58.09,58.2,58.05,58.13,247651.0,49.8573,49.9517,49.8229,49.8916,247651.0
2021-08-11 09:50:00,58.14,58.15,57.85,57.85,320849.0,49.9002,49.9087,49.6513,49.6513,320849.0
2021-08-11 09:55:00,57.85,57.87,57.75,57.82,287773.0,49.6513,49.6684,49.5654,49.6255,287773.0
2021-08-11 10:00:00,57.82,57.88,57.72,57.75,244902.0,49.6255,49.677,49.5397,49.5654,244902.0
2021-08-11 10:05:00,57.75,57.96,57.74,57.91,173908.0,49.5654,49.7457,49.5569,49.7028,173908.0
2021-08-11 10:10:00,57.92,58.11,57.89,58.07,193657.0,49.7113,49.8744,49.6856,49.8401,193657.0
2021-08-11 10:15:00,58.08,58.08,58.0,58.08,212175.0,49.8487,49.8487,49.78,49.8487,212175.0
2021-08-11 10:20:00,58.08,58.13,58.03,58.08,175040.0,49.8487,49.8916,49.8058,49.8487,175040.0
2021-08-11 10:25:00,58.08,58.16,58.08,58.11,148783.0,49.8487,49.9173,49.8487,49.8744,148783.0
2021-08-11 10:30:00,58.11,58.11,57.97,58.02,175999.0,49.8744,49.8744,49.7543,49.7972,175999.0
2021-08-11 10:35:00,58.01,58.01,57.91,57.98,130693.0,49.7886,49.7886,49.7028,49.7628,130693.0
2021-08-11 10:40:00,57.99,58.06,57.93,57.96,194239.0,49.7714,49.8315,49.7199,49.7457,194239.0
2021-08-11 10:45:00,57.96,58.04,57.91,58.0,197997.0,49.7457,49.8143,49.7028,49.78,197997.0
2021-08-11 10:50:00,58.0,58.07,57.91,58.05,132050.0,49.78,49.8401,49.7028,49.8229,132050.0
2021-08-11 10:55:00,58.06,58.06,57.92,57.96,99904.0,49.8315,49.8315,49.7113,49.7457,99904.0
2021-08-11 11:00:00,57.97,57.97,57.86,57.89,129938.0,49.7543,49.7543,49.6598,49.6856,129938.0
2021-08-11 11:05:00,57.89,57.89,57.73,57.75,250882.0,49.6856,49.6856,49.5483,49.5654,250882.0
2021-08-11 11:10:00,57.74,57.82,57.73,57.8,168051.0,49.5569,49.6255,49.5483,49.6084,168051.0
2021-08-11 11:15:00,57.8,57.8,57.72,57.77,178445.0,49.6084,49.6084,49.5397,49.5826,178445.0
2021-08-11 11:20:00,57.78,57.86,57.73,57.83,161132.0,49.5912,49.6598,49.5483,49.6341,161132.0
2021-08-11 11:25:00,57.83,57.89,57.79,57.85,118048.0,49.6341,49.6856,49.5998,49.6513,118048.0
2021-08-11 11:30:00,57.84,57.94,57.8,57.92,156803.0,49.6427,49.7285,49.6084,49.7113,156803.0
2021-08-11 11:35:00,57.93,57.97,57.86,57.87,154173.0,49.7199,49.7543,49.6598,49.6684,154173.0
2021-08-11 11:40:00,57.88,57.98,57.88,57.93,161738.0,49.677,49.7628,49.677,49.7199,161738.0
2021-08-11 11:45:00,57.93,58.0,57.92,57.98,171005.0,49.7199,49.78,49.7113,49.7628,171005.0
2021-08-11 11:50:00,57.98,58.03,57.95,58.03,100026.0,49.7628,49.8058,49.7371,49.8058,100026.0
2021-08-11 11:55:00,58.03,58.12,58.02,58.12,154165.0,49.8058,49.883,49.7972,49.883,154165.0
2021-08-11 12:00:00,58.11,58.15,58.1,58.14,108979.0,49.8744,49.9087,49.8658,49.9002,108979.0
2021-08-11 12:05:00,58.13,58.22,58.13,58.16,176827.0,49.8916,49.9688,49.8916,49.9173,176827.0
2021-08-11 12:10:00,58.16,58.2,58.14,58.19,65185.0,49.9173,49.9517,49.9002,49.9431,65185.0
2021-08-11 12:15:00,58.18,58.25,58.16,58.23,101639.0,49.9345,49.9946,49.9173,49.9774,101639.0
2021-08-11 12:20:00,58.23,58.3,58.23,58.26,93001.0,49.9774,50.0375,49.9774,50.0032,93001.0
2021-08-11 12:25:00,58.26,58.29,58.24,58.27,119753.0,50.0032,50.0289,49.986,50.0117,119753.0
2021-08-11 12:30:00,58.28,58.34,58.27,58.3,132378.0,50.0203,50.0718,50.0117,50.0375,132378.0
2021-08-11 12:35:00,58.29,58.37,58.26,58.35,108141.0,50.0289,50.0976,50.0032,50.0804,108141.0
2021-08-11 12:40:00,58.35,58.42,58.32,58.42,214129.0,50.0804,50.1405,50.0547,50.1405,214129.0
2021-08-11 12:45:00,58.42,58.42,58.34,58.4,143480.0,50.1405,50.1405,50.0718,50.1233,143480.0
2021-08-11 12:50:00,58.4,58.49,58.4,58.47,146263.0,50.1233,50.2006,50.1233,50.1834,146263.0
2021-08-11 12:55:00,58.48,58.49,58.41,58.41,126990.0,50.192,50.2006,50.1319,50.1319,126990.0
2021-08-11 13:00:00,58.42,58.46,58.3,58.37,303628.0,50.1405,50.1748,50.0375,50.0976,303628.0
2021-08-11 13:05:00,58.37,58.41,58.36,58.41,96328.0,50.0976,50.1319,50.089,50.1319,96328.0
2021-08-11 13:10:00,58.41,58.41,58.31,58.34,95086.0,50.1319,50.1319,50.0461,50.0718,95086.0
2021-08-11 13:15:00,58.34,58.42,58.33,58.41,80801.0,50.0718,50.1405,50.0632,50.1319,80801.0
2021-08-11 13:20:00,58.42,58.43,58.32,58.37,114909.0,50.1405,50.1491,50.0547,50.0976,114909.0
2021-08-11 13:25:00,58.37,58.39,58.31,58.34,165384.0,50.0976,50.1147,50.0461,50.0718,165384.0
2021-08-11 13:30:00,58.33,58.39,58.28,58.31,115687.0,50.0632,50.1147,50.0203,50.0461,115687.0
2021-08-11 13:35:00,58.32,58.34,58.27,58.32,93887.0,50.0547,50.0718,50.0117,50.0547,93887.0
2021-08-11 13:40:00,58.32,58.39,58.32,58.37,151406.0,50.0547,50.1147,50.0547,50.0976,151406.0
2021-08-11 13:45:00,58.36,58.4,58.31,58.32,74595.0,50.089,50.1233,50.0461,50.0547,74595.0
2021-08-11 13:50:00,58.32,58.33,58.28,58.29,80663.0,50.0547,50.0632,50.0203,50.0289,80663.0
2021-08-11 13:55:00,58.29,58.3,58.26,58.27,119552.0,50.0289,50.0375,50.0032,50.0117,119552.0
2021-08-11 14:00:00,58.27,58.29,58.21,58.24,143073.0,50.0117,50.0289,49.9602,49.986,143073.0
2021-08-11 14:05:00,58.24,58.29,58.23,58.26,103221.0,49.986,50.0289,49.9774,50.0032,103221.0
2021-08-11 14:10:00,58.27,58.27,58.22,58.24,97741.0,50.0117,50.0117,49.9688,49.986,97741.0
2021-08-11 14:15:00,58.25,58.25,58.2,58.21,108620.0,49.9946,49.9946,49.9517,49.9602,108620.0
2021-08-11 14:20:00,58.21,58.22,58.17,58.19,127011.0,49.9602,49.9688,49.9259,49.9431,127011.0
2021-08-11 14:25:00,58.19,58.26,58.16,58.26,214076.0,49.9431,50.0032,49.9173,50.0032,214076.0
2021-08-11 14:30:00,58.26,58.28,58.23,58.26,105795.0,50.0032,50.0203,49.9774,50.0032,105795.0
2021-08-11 14:35:00,58.27,58.28,58.23,58.24,109930.0,50.0117,50.0203,49.9774,49.986,109930.0
2021-08-11 14:40:00,58.24,58.32,58.23,58.31,111434.0,49.986,50.0547,49.9774,50.0461,111434.0
2021-08-11 14:45:00,58.31,58.31,58.25,58.29,122940.0,50.0461,50.0461,49.9946,50.0289,122940.0
2021-08-11 14:50:00,58.3,58.32,58.26,58.32,70061.0,50.0375,50.0547,50.0032,50.0547,70061.0
2021-08-11 14:55:00,58.32,58.35,58.28,58.35,129477.0,50.0547,50.0804,50.0203,50.0804,129477.0
2021-08-11 15:00:00,58.34,58.4,58.33,58.39,100879.0,50.0718,50.1233,50.0632,50.1147,100879.0
2021-08-11 15:05:00,58.39,58.5,58.38,58.45,336711.0,50.1147,50.2091,50.1062,50.1662,336711.0
2021-08-11 15:10:00,58.46,58.46,58.42,58.45,124327.0,50.1748,50.1748,50.1405,50.1662,124327.0
2021-08-11 15:15:00,58.45,58.47,58.43,58.45,140518.0,50.1662,50.1834,50.1491,50.1662,140518.0
2021-08-11 15:20:00,58.45,58.47,58.38,58.39,166203.0,50.1662,50.1834,50.1062,50.1147,166203.0
2021-08-11 15:25:00,58.39,58.4,58.34,58.34,294869.0,50.1147,50.1233,50.0718,50.0718,294869.0
2021-08-11 15:30:00,58.35,58.35,58.22,58.26,234426.0,50.0804,50.0804,49.9688,50.0032,234426.0
2021-08-11 15:35:00,58.26,58.35,58.25,58.35,205449.0,50.0032,50.0804,49.9946,50.0804,205449.0
2021-08-11 15:40:00,58.34,58.39,58.34,58.36,181302.0,50.0718,50.1147,50.0718,50.089,181302.0
2021-08-11 15:45:00,58.37,58.38,58.3,58.31,218516.0,50.0976,50.1062,50.0375,50.0461,218516.0
2021-08-11 15:50:00,58.32,58.37,58.3,58.31,366036.0,50.0547,50.0976,50.0375,50.0461,366036.0
2021-08-11 15:55:00,58.3,58.35,58.28,58.35,738943.0,50.0375,50.0804,50.0203,50.0804,738943.0
2021-08-12 09:30:00,57.4,57.7,57.33,57.7,734286.0,50.0124,50.2738,49.9514,50.2738,734286.0
2021-08-12 09:35:00,57.68,57.79,57.5,57.54,281717.0,50.2564,50.3522,50.0995,50.1344,281717.0
2021-08-12 09:40:00,57.53,57.64,57.44,57.44,196681.0,50.1257,50.2215,50.0472,50.0472,196681.0
2021-08-12 09:45:00,57.45,57.48,57.26,57.3,264975.0,50.056,50.0821,49.8904,49.9253,264975.0
2021-08-12 09:50:00,57.3,57.33,57.13,57.15,201112.0,49.9253,49.9514,49.7771,49.7946,201112.0
2021-08-12 09:55:00,57.15,57.32,57.14,57.32,163183.0,49.7946,49.9427,49.7859,49.9427,163183.0
2021-08-12 10:00:00,57.32,57.35,57.21,57.33,155641.0,49.9427,49.9688,49.8468,49.9514,155641.0
2021-08-12 10:05:00,57.33,57.34,57.2,57.23,129672.0,49.9514,49.9601,49.8381,49.8643,129672.0
2021-08-12 10:10:00,57.24,57.26,57.13,57.16,146857.0,49.873,49.8904,49.7771,49.8033,146857.0
2021-08-12 10:15:00,57.15,57.21,57.12,57.13,195371.0,49.7946,49.8468,49.7684,49.7771,195371.0
2021-08-12 10:20:00,57.12,57.15,57.07,57.12,145109.0,49.7684,49.7946,49.7249,49.7684,145109.0
2021-08-12 10:25:00,57.13,57.18,57.07,57.11,152686.0,49.7771,49.8207,49.7249,49.7597,152686.0
2021-08-12 10:30:00,57.11,57.12,57.01,57.03,278963.0,49.7597,49.7684,49.6726,49.69,278963.0
2021-08-12 10:35:00,57.03,57.06,57.01,57.04,189743.0,49.69,49.7162,49.6726,49.6987,189743.0
2021-08-12 10:40:00,57.05,57.17,57.01,57.16,146656.0,49.7074,49.812,49.6726,49.8033,146656.0
2021-08-12 10:45:00,57.15,57.21,57.13,57.17,165040.0,49.7946,49.8468,49.7771,49.812,165040.0
2021-08-12 10:50:00,57.17,57.2,57.08,57.09,92245.0,49.812,49.8381,49.7336,49.7423,92245.0
2021-08-12 10:55:00,57.09,57.13,57.05,57.05,78154.0,49.7423,49.7771,49.7074,49.7074,78154.0
2021-08-12 11:00:00,57.05,57.08,57.01,57.06,118415.0,49.7074,49.7336,49.6726,49.7162,118415.0
2021-08-12 11:05:00,57.06,57.07,56.91,56.93,279865.0,49.7162,49.7249,49.5855,49.6029,279865.0
2021-08-12 11:10:00,56.93,56.98,56.87,56.96,187621.0,49.6029,49.6464,49.5506,49.629,187621.0
2021-08-12 11:15:00,56.96,57.08,56.95,57.08,141757.0,49.629,49.7336,49.6203,49.7336,141757.0
2021-08-12 11:20:00,57.08,57.19,57.01,57.17,139330.0,49.7336,49.8294,49.6726,49.812,139330.0
2021-08-12 11:25:00,57.17,57.18,57.08,57.14,103262.0,49.812,49.8207,49.7336,49.7859,103262.0
2021-08-12 11:30:00,57.14,57.15,57.01,57.02,107909.0,49.7859,49.7946,49.6726,49.6813,107909.0
2021-08-12 11:35:00,57.03,57.07,57.0,57.06,65356.0,49.69,49.7249,49.6639,49.7162,65356.0
2021-08-12 11:40:00,57.05,57.1,57.03,57.09,67146.0,49.7074,49.751,49.69,49.7423,67146.0
2021-08-12 11:45:00,57.09,57.12,57.02,57.1,72883.0,49.7423,49.7684,49.6813,49.751,72883.0
2021-08-12 11:50:00,57.11,57.12,57.06,57.07,81650.0,49.7597,49.7684,49.7162,49.7249,81650.0
2021-08-12 11:55:00,57.06,57.17,57.06,57.13,62007.0,49.7162,49.812,49.7162,49.7771,62007.0
2021-08-12 12:00:00,57.13,57.23,57.12,57.23,92065.0,49.7771,49.8643,49.7684,49.8643,92065.0
2021-08-12 12:05:00,57.23,57.31,57.22,57.29,124827.0,49.8643,49.934,49.8556,49.9165,124827.0
2021-08-12 12:10:00,57.29,57.29,57.22,57.25,63569.0,49.9165,49.9165,49.8556,49.8817,63569.0
2021-08-12 12:15:00,57.24,57.26,57.21,57.23,118404.0,49.873,49.8904,49.8468,49.8643,118404.0
2021-08-12 12:20:00,57.23,57.28,57.2,57.27,71694.0,49.8643,49.9078,49.8381,49.8991,71694.0
2021-08-12 12:25:00,57.27,57.3,57.25,57.26,60108.0,49.8991,49.9253,49.8817,49.8904,60108.0
2021-08-12 12:30:00,57.26,57.26,57.21,57.23,49437.0,49.8904,49.8904,49.8468,49.8643,49437.0
2021-08-12 12:35:00,57.24,57.25,57.21,57.23,42556.0,49.873,49.8817,49.8468,49.8643,42556.0
2021-08-12 12:40:00,57.24,57.27,57.2,57.22,36114.0,49.873,49.8991,49.8381,49.8556,36114.0
2021-08-12 12:45:00,57.22,57.27,57.2,57.22,43980.0,49.8556,49.8991,49.8381,49.8556,43980.0
2021-08-12 12:50:00,57.22,57.26,57.2,57.22,30803.0,49.8556,49.8904,49.8381,49.8556,30803.0
2021-08-12 12:55:00,57.21,57.24,57.19,57.23,80129.0,49.8468,49.873,49.8294,49.8643,80129.0
2021-08-12 13:00:00,57.24,57.24,57.18,57.19,56221.0,49.873,49.873,49.8207,49.8294,56221.0
2021-08-12 13:05:00,57.19,57.2,57.14,57.15,56268.0,49.8294,49.8381,49.7859,49.7946,56268.0
2021-08-12 13:10:00,57.15,57.16,57.1,57.12,54904.0,49.7946,49.8033,49.751,49.7684,54904.0
2021-08-12 13:15:00,57.12,57.16,57.1,57.15,53068.0,49.7684,49.8033,49.751,49.7946,53068.0
2021-08-12 13:20:00,57.15,57.15,57.06,57.08,91044.0,49.7946,49.7946,49.7162,49.7336,91044.0
2021-08-12 13:25:00,57.08,57.09,57.06,57.07,55996.0,49.7336,49.7423,49.7162,49.7249,55996.0
2021-08-12 13:30:00,57.07,57.07,57.01,57.03,97251.0,49.7249,49.7249,49.6726,49.69,97251.0
2021-08-12 13:35:00,57.03,57.07,57.02,57.05,63991.0,49.69,49.7249,49.6813,49.7074,63991.0
2021-08-12 13:40:00,57.06,57.09,57.03,57.08,74605.0,49.7162,49.7423,49.69,49.7336,74605.0
2021-08-12 13:45:00,57.07,57.08,57.05,57.07,30857.0,49.7249,49.7336,49.7074,49.7249,30857.0
2021-08-12 13:50:00,57.07,57.11,57.06,57.1,70065.0,49.7249,49.7597,49.7162,49.751,70065.0
2021-08-12 13:55:00,57.09,57.11,57.08,57.1,60898.0,49.7423,49.7597,49.7336,49.751,60898.0
2021-08-12 14:00:00,57.1,57.1,57.02,57.05,99222.0,49.751,49.751,49.6813,49.7074,99222.0
2021-08-12 14:05:00,57.06,57.06,56.98,57.0,365593.0,49.7162,49.7162,49.6464,49.6639,365593.0
2021-08-12 14:10:00,57.0,57.08,56.99,57.05,211514.0,49.6639,49.7336,49.6552,49.7074,211514.0
2021-08-12 14:15:00,57.05,57.12,57.04,57.1,85109.0,49.7074,49.7684,49.6987,49.751,85109.0
2021-08-12 14:20:00,57.11,57.17,57.1,57.15,79363.0,49.7597,49.812,49.751,49.7946,79363.0
2021-08-12 14:25:00,57.15,57.16,57.1,57.13,115136.0,49.7946,49.8033,49.751,49.7771,115136.0
2021-08-12 14:30:00,57.14,57.15,57.1,57.1,77750.0,49.7859,49.7946,49.751,49.751,77750.0
2021-08-12 14:35:00,57.1,57.12,57.07,57.11,63127.0,49.751,49.7684,49.7249,49.7597,63127.0
2021-08-12 14:40:00,57.11,57.14,57.09,57.13,77444.0,49.7597,49.7859,49.7423,49.7771,77444.0
2021-08-12 14:45:00,57.13,57.23,57.12,57.2,103438.0,49.7771,49.8643,49.7684,49.8381,103438.0
2021-08-12 14:50:00,57.21,57.23,57.18,57.21,64919.0,49.8468,49.8643,49.8207,49.8468,64919.0
2021-08-12 14:55:00,57.21,57.29,57.2,57.26,95687.0,49.8468,49.9165,49.8381,49.8904,95687.0
2021-08-12 15:00:00,57.27,57.31,57.25,57.29,82761.0,49.8991,49.934,49.8817,49.9165,82761.0
2021-08-12 15:05:00,57.3,57.3,57.26,57.28,88423.0,49.9253,49.9253,49.8904,49.9078,88423.0
2021-08-12 15:10:00,57.28,57.28,57.24,57.24,127114.0,49.9078,49.9078,49.873,49.873,127114.0
2021-08-12 15:15:00,57.25,57.28,57.23,57.26,107703.0,49.8817,49.9078,49.8643,49.8904,107703.0
2021-08-12 15:20:00,57.25,57.33,57.25,57.25,176503.0,49.8817,49.9514,49.8817,49.8817,176503.0
2021-08-12 15:25:00,57.25,57.27,57.22,57.26,105618.0,49.8817,49.8991,49.8556,49.8904,105618.0
2021-08-12 15:30:00,57.25,57.29,57.24,57.29,143752.0,49.8817,49.9165,49.873,49.9165,143752.0
2021-08-12 15:35:00,57.29,57.29,57.22,57.28,149727.0,49.9165,49.9165,49.8556,49.9078,149727.0
2021-08-12 15:40:00,57.27,57.28,57.23,57.24,141906.0,49.8991,49.9078,49.8643,49.873,141906.0
2021-08-12 15:45:00,57.23,57.32,57.23,57.32,181136.0,49.8643,49.9427,49.8643,49.9427,181136.0
2021-08-12 15:50:00,57.32,57.34,57.29,57.34,247294.0,49.9427,49.9601,49.9165,49.9601,247294.0
2021-08-12 15:55:00,57.34,57.35,57.26,57.35,602263.0,49.9601,49.9688,49.8904,49.9688,602263.0
2021-08-13 09:30:00,57.03,57.07,56.76,56.83,890925.0,49.69,49.7249,49.4548,49.5158,890925.0
2021-08-13 09:35:00,56.83,56.9,56.72,56.73,468826.0,49.5158,49.5767,49.4199,49.4286,468826.0
2021-08-13 09:40:00,56.74,57.01,56.71,56.94,393289.0,49.4373,49.6726,49.4112,49.6116,393289.0
2021-08-13 09:45:00,56.93,56.94,56.69,56.7,446338.0,49.6029,49.6116,49.3938,49.4025,446338.0
2021-08-13 09:50:00,56.71,56.72,56.44,56.46,772161.0,49.4112,49.4199,49.1759,49.1934,772161.0
2021-08-13 09:55:00,56.46,56.55,56.4,56.42,318642.0,49.1934,49.2718,49.1411,49.1585,318642.0
2021-08-13 10:00:00,56.41,56.45,56.3,56.31,392231.0,49.1498,49.1847,49.054,49.0627,392231.0
2021-08-13 10:05:00,56.32,56.47,56.31,56.45,320873.0,49.0714,49.2021,49.0627,49.1847,320873.0
2021-08-13 10:10:00,56.46,56.53,56.41,56.43,192850.0,49.1934,49.2544,49.1498,49.1672,192850.0
2021-08-13 10:15:00,56.42,56.46,56.32,56.43,405218.0,49.1585,49.1934,49.0714,49.1672,405218.0
2021-08-13 10:20:00,56.42,56.49,56.4,56.43,168842.0,49.1585,49.2195,49.1411,49.1672,168842.0
2021-08-13 10:25:00,56.44,56.51,56.34,56.48,349919.0,49.1759,49.2369,49.0888,49.2108,349919.0
2021-08-13 10:30:00,56.48,56.54,56.45,56.48,277246.0,49.2108,49.2631,49.1847,49.2108,277246.0
2021-08-13 10:35:00,56.48,56.53,56.45,56.47,210532.0,49.2108,49.2544,49.1847,49.2021,210532.0
2021-08-13 10:40:00,56.47,56.55,56.46,56.52,456902.0,49.2021,49.2718,49.1934,49.2457,456902.0
2021-08-13 10:45:00,56.52,56.64,56.51,56.57,146808.0,49.2457,49.3502,49.2369,49.2892,146808.0
2021-08-13 10:50:00,56.57,56.67,56.56,56.6,92872.0,49.2892,49.3763,49.2805,49.3154,92872.0
2021-08-13 10:55:00,56.6,56.64,56.56,56.64,196176.0,49.3154,49.3502,49.2805,49.3502,196176.0
2021-08-13 11:00:00,56.64,56.73,56.6,56.7,211150.0,49.3502,49.4286,49.3154,49.4025,211150.0
2021-08-13 11:05:00,56.71,56.79,56.69,56.71,194039.0,49.4112,49.4809,49.3938,49.4112,194039.0
2021-08-13 11:10:00,56.72,56.84,56.71,56.83,385499.0,49.4199,49.5245,49.4112,49.5158,385499.0
2021-08-13 11:15:00,56.83,56.88,56.78,56.86,160144.0,49.5158,49.5593,49.4722,49.5419,160144.0
2021-08-13 11:20:00,56.85,56.9,56.83,56.85,185234.0,49.5332,49.5767,49.5158,49.5332,185234.0
2021-08-13 11:25:00,56.86,56.94,56.85,56.9,202220.0,49.5419,49.6116,49.5332,49.5767,202220.0
2021-08-13 11:30:00,56.89,56.94,56.85,56.93,161537.0,49.568,49.6116,49.5332,49.6029,161537.0
2021-08-13 11:35:00,56.93,56.96,56.91,56.93,122465.0,49.6029,49.629,49.5855,49.6029,122465.0
2021-08-13 11:40:00,56.93,56.95,56.87,56.88,138114.0,49.6029,49.6203,49.5506,49.5593,138114.0
2021-08-13 11:45:00,56.89,56.92,56.87,56.89,154800.0,49.568,49.5942,49.5506,49.568,154800.0
2021-08-13 11:50:00,56.88,56.89,56.75,56.75,102664.0,49.5593,49.568,49.446,49.446,102664.0
2021-08-13 11:55:00,56.75,56.86,56.75,56.85,193209.0,49.446,49.5419,49.446,49.5332,193209.0
2021-08-13 12:00:00,56.85,56.88,56.83,56.86,54012.0,49.5332,49.5593,49.5158,49.5419,54012.0
2021-08-13 12:05:00,56.86,56.87,56.76,56.78,129552.0,49.5419,49.5506,49.4548,49.4722,129552.0
2021-08-13 12:10:00,56.78,56.85,56.74,56.83,66319.0,49.4722,49.5332,49.4373,49.5158,66319.0
2021-08-13 12:15:00,56.82,56.85,56.81,56.84,40402.0,49.507,49.5332,49.4983,49.5245,40402.0
2021-08-13 12:20:00,56.84,56.89,56.83,56.89,43946.0,49.5245,49.568,49.5158,49.568,43946.0
2021-08-13 12:25:00,56.88,56.9,56.85,56.89,72974.0,49.5593,49.5767,49.5332,49.568,72974.0
2021-08-13 12:30:00,56.89,56.9,56.83,56.85,70756.0,49.568,49.5767,49.5158,49.5332,70756.0
2021-08-13 12:35:00,56.86,56.89,56.85,56.88,61881.0,49.5419,49.568,49.5332,49.5593,61881.0
2021-08-13 12:40:00,56.87,56.91,56.87,56.91,76567.0,49.5506,49.5855,49.5506,49.5855,76567.0
2021-08-13 12:45:00,56.91,56.91,56.88,56.89,51648.0,49.5855,49.5855,49.5593,49.568,51648.0
2021-08-13 12:50:00,56.89,56.89,56.84,56.85,121112.0,49.568,49.568,49.5245,49.5332,121112.0
2021-08-13 12:55:00,56.85,56.85,56.79,56.79,62799.0,49.5332,49.5332,49.4809,49.4809,62799.0
2021-08-13 13:00:00,56.78,56.82,56.77,56.78,74464.0,49.4722,49.507,49.4635,49.4722,74464.0
2021-08-13 13:05:00,56.77,56.78,56.72,56.72,107785.0,49.4635,49.4722,49.4199,49.4199,107785.0
2021-08-13 13:10:00,56.72,56.76,56.71,56.75,51646.0,49.4199,49.4548,49.4112,49.446,51646.0
2021-08-13 13:15:00,56.75,56.79,56.74,56.78,60521.0,49.446,49.4809,49.4373,49.4722,60521.0
2021-08-13 13:20:00,56.78,56.79,56.72,56.72,74484.0,49.4722,49.4809,49.4199,49.4199,74484.0
2021-08-13 13:25:00,56.73,56.76,56.71,56.76,52502.0,49.4286,49.4548,49.4112,49.4548,52502.0
2021-08-13 13:30:00,56.75,56.78,56.72,56.78,49169.0,49.446,49.4722,49.4199,49.4722,49169.0
2021-08-13 13:35:00,56.78,56.81,56.76,56.77,63565.0,49.4722,49.4983,49.4548,49.4635,63565.0
2021-08-13 13:40:00,56.77,56.87,56.76,56.85,65755.0,49.4635,49.5506,49.4548,49.5332,65755.0
2021-08-13 13:45:00,56.85,56.86,56.82,56.84,72037.0,49.5332,49.5419,49.507,49.5245,72037.0
2021-08-13 13:50:00,56.82,56.83,56.79,56.82,37351.0,49.507,49.5158,49.4809,49.507,37351.0
2021-08-13 13:55:00,56.81,56.83,56.77,56.78,57475.0,49.4983,49.5158,49.4635,49.4722,57475.0
2021-08-13 14:00:00,56.78,56.81,56.73,56.77,92043.0,49.4722,49.4983,49.4286,49.4635,92043.0
2021-08-13 14:05:00,56.78,56.81,56.77,56.8,60426.0,49.4722,49.4983,49.4635,49.4896,60426.0
2021-08-13 14:10:00,56.8,56.8,56.76,56.79,76000.0,49.4896,49.4896,49.4548,49.4809,76000.0
2021-08-13 14:15:00,56.79,56.81,56.77,56.79,68631.0,49.4809,49.4983,49.4635,49.4809,68631.0
2021-08-13 14:20:00,56.79,56.85,56.75,56.79,247443.0,49.4809,49.5332,49.446,49.4809,247443.0
2021-08-13 14:25:00,56.8,56.84,56.77,56.78,341490.0,49.4896,49.5245,49.4635,49.4722,341490.0
2021-08-13 14:30:00,56.78,56.8,56.76,56.77,132947.0,49.4722,49.4896,49.4548,49.4635,132947.0
2021-08-13 14:35:00,56.78,56.83,56.76,56.81,292797.0,49.4722,49.5158,49.4548,49.4983,292797.0
2021-08-13 14:40:00,56.81,56.86,56.8,56.86,273317.0,49.4983,49.5419,49.4896,49.5419,273317.0
2021-08-13 14:45:00,56.85,56.92,56.84,56.91,297976.0,49.5332,49.5942,49.5245,49.5855,297976.0
2021-08-13 14:50:00,56.91,56.95,56.88,56.95,347672.0,49.5855,49.6203,49.5593,49.6203,347672.0
2021-08-13 14:55:00,56.95,57.0,56.92,56.93,331537.0,49.6203,49.6639,49.5942,49.6029,331537.0
2021-08-13 15:00:00,56.92,56.93,56.83,56.85,135050.0,49.5942,49.6029,49.5158,49.5332,135050.0
2021-08-13 15:05:00,56.85,56.87,56.77,56.78,141319.0,49.5332,49.5506,49.4635,49.4722,141319.0
2021-08-13 15:10:00,56.78,56.87,56.77,56.87,138834.0,49.4722,49.5506,49.4635,49.5506,138834.0
2021-08-13 15:15:00,56.86,56.99,56.86,56.96,291118.0,49.5419,49.6552,49.5419,49.629,291118.0
2021-08-13 15:20:00,56.96,56.99,56.91,56.93,222079.0,49.629,49.6552,49.5855,49.6029,222079.0
2021-08-13 15:25:00,56.93,56.95,56.81,56.81,151731.0,49.6029,49.6203,49.4983,49.4983,151731.0
2021-08-13 15:30:00,56.82,56.83,56.74,56.76,167939.0,49.507,49.5158,49.4373,49.4548,167939.0
2021-08-13 15:35:00,56.76,56.82,56.73,56.77,306058.0,49.4548,49.507,49.4286,49.4635,306058.0
2021-08-13 15:40:00,56.77,56.89,56.75,56.84,477242.0,49.4635,49.568,49.446,49.5245,477242.0
2021-08-13 15:45:00,56.84,56.85,56.77,56.77,471704.0,49.5245,49.5332,49.4635,49.4635,471704.0
2021-08-13 15:50:00,56.78,56.83,56.76,56.77,319632.0,49.4722,49.5158,49.4548,49.4635,319632.0
2021-08-13 15:55:00,56.77,56.8,56.7,56.79,784204.0,49.4635,49.4896,49.4025,49.4809,784204.0
2021-08-16 09:30:00,56.02,56.09,55.82,55.83,786507.0,48.81,48.871,48.6357,48.6445,786507.0
2021-08-16 09:35:00,55.83,55.83,55.6,55.7,608120.0,48.6445,48.6445,48.4441,48.5312,608120.0
2021-08-16 09:40:00,55.7,55.71,55.46,55.5,578583.0,48.5312,48.5399,48.3221,48.3569,578583.0
2021-08-16 09:45:00,55.51,55.52,55.36,55.42,369266.0,48.3656,48.3744,48.2349,48.2872,369266.0
2021-08-16 09:50:00,55.42,55.51,55.31,55.47,405386.0,48.2872,48.3656,48.1914,48.3308,405386.0
2021-08-16 09:55:00,55.46,55.46,55.27,55.36,308994.0,48.3221,48.3221,48.1565,48.2349,308994.0
2021-08-16 10:00:00,55.36,55.49,55.3,55.46,372660.0,48.2349,48.3482,48.1827,48.3221,372660.0
2021-08-16 10:05:00,55.47,55.66,55.45,55.64,520410.0,48.3308,48.4963,48.3134,48.4789,520410.0
2021-08-16 10:10:00,55.64,55.91,55.64,55.82,340341.0,48.4789,48.7142,48.4789,48.6357,340341.0
2021-08-16 10:15:00,55.81,55.93,55.79,55.8,233920.0,48.627,48.7316,48.6096,48.6183,233920.0
2021-08-16 10:20:00,55.79,55.85,55.63,55.67,171180.0,48.6096,48.6619,48.4702,48.505,171180.0
2021-08-16 10:25:00,55.68,55.7,55.45,55.54,188648.0,48.5138,48.5312,48.3134,48.3918,188648.0
2021-08-16 10:30:00,55.53,55.68,55.52,55.53,184498.0,48.3831,48.5138,48.3744,48.3831,184498.0
2021-08-16 10:35:00,55.52,55.78,55.51,55.77,173825.0,48.3744,48.6009,48.3656,48.5922,173825.0
2021-08-16 10:40:00,55.78,55.84,55.72,55.75,156970.0,48.6009,48.6532,48.5486,48.5748,156970.0
2021-08-16 10:45:00,55.75,55.85,55.74,55.75,157698.0,48.5748,48.6619,48.566,48.5748,157698.0
2021-08-16 10:50:00,55.75,55.85,55.74,55.81,133753.0,48.5748,48.6619,48.566,48.627,133753.0
2021-08-16 10:55:00,55.81,55.82,55.63,55.64,141920.0,48.627,48.6357,48.4702,48.4789,141920.0
2021-08-16 11:00:00,55.64,55.75,55.63,55.7,134054.0,48.4789,48.5748,48.4702,48.5312,134054.0
2021-08-16 11:05:00,55.69,55.76,55.63,55.64,171733.0,48.5225,48.5835,48.4702,48.4789,171733.0
2021-08-16 11:10:00,55.65,55.72,55.63,55.68,132567.0,48.4876,48.5486,48.4702,48.5138,132567.0
2021-08-16 11:15:00,55.68,55.91,55.68,55.9,295174.0,48.5138,48.7142,48.5138,48.7054,295174.0
2021-08-16 11:20:00,55.9,55.98,55.89,55.91,149520.0,48.7054,48.7752,48.6967,48.7142,149520.0
2021-08-16 11:25:00,55.91,55.92,55.85,55.87,164182.0,48.7142,48.7229,48.6619,48.6793,164182.0
2021-08-16 11:30:00,55.87,56.0,55.86,55.97,202982.0,48.6793,48.7926,48.6706,48.7664,202982.0
2021-08-16 11:35:00,55.97,55.99,55.87,55.9,117939.0,48.7664,48.7839,48.6793,48.7054,117939.0
2021-08-16 11:40:00,55.9,55.95,55.85,55.94,124592.0,48.7054,48.749,48.6619,48.7403,124592.0
2021-08-16 11:45:00,55.94,55.94,55.88,55.89,118055.0,48.7403,48.7403,48.688,48.6967,118055.0
2021-08-16 11:50:00,55.88,55.98,55.88,55.98,67680.0,48.688,48.7752,48.688,48.7752,67680.0
2021-08-16 11:55:00,55.98,56.02,55.97,55.98,105860.0,48.7752,48.81,48.7664,48.7752,105860.0
2021-08-16 12:00:00,55.98,56.05,55.97,55.98,80569.0,48.7752,48.8361,48.7664,48.7752,80569.0
2021-08-16 12:05:00,55.98,56.02,55.92,55.94,93156.0,48.7752,48.81,48.7229,48.7403,93156.0
2021-08-16 12:10:00,55.94,55.99,55.92,55.94,71800.0,48.7403,48.7839,48.7229,48.7403,71800.0
2021-08-16 12:15:00,55.95,55.97,55.93,55.96,98921.0,48.749,48.7664,48.7316,48.7577,98921.0
2021-08-16 12:20:00,55.96,56.03,55.95,56.01,65308.0,48.7577,48.8187,48.749,48.8013,65308.0
2021-08-16 12:25:00,56.01,56.01,55.89,55.92,71225.0,48.8013,48.8013,48.6967,48.7229,71225.0
2021-08-16 12:30:00,55.92,55.96,55.83,55.84,43041.0,48.7229,48.7577,48.6445,48.6532,43041.0
2021-08-16 12:35:00,55.83,55.89,55.81,55.87,62516.0,48.6445,48.6967,48.627,48.6793,62516.0
2021-08-16 12:40:00,55.87,55.88,55.85,55.87,53054.0,48.6793,48.688,48.6619,48.6793,53054.0
2021-08-16 12:45:00,55.86,55.94,55.86,55.91,64484.0,48.6706,48.7403,48.6706,48.7142,64484.0
2021-08-16 12:50:00,55.91,55.93,55.84,55.85,99864.0,48.7142,48.7316,48.6532,48.6619,99864.0
2021-08-16 12:55:00,55.85,55.86,55.81,55.82,65169.0,48.6619,48.6706,48.627,48.6357,65169.0
2021-08-16 13:00:00,55.82,55.87,55.77,55.85,67122.0,48.6357,48.6793,48.5922,48.6619,67122.0
2021-08-16 13:05:00,55.85,55.88,55.82,55.87,68658.0,48.6619,48.688,48.6357,48.6793,68658.0
2021-08-16 13:10:00,55.87,55.88,55.83,55.88,64294.0,48.6793,48.688,48.6445,48.688,64294.0
2021-08-16 13:15:00,55.89,55.9,55.85,55.87,52421.0,48.6967,48.7054,48.6619,48.6793,52421.0
2021-08-16 13:20:00,55.87,55.88,55.83,55.84,43309.0,48.6793,48.688,48.6445,48.6532,43309.0
2021-08-16 13:25:00,55.84,55.9,55.82,55.87,138983.0,48.6532,48.7054,48.6357,48.6793,138983.0
2021-08-16 13:30:00,55.86,55.88,55.83,55.87,57865.0,48.6706,48.688,48.6445,48.6793,57865.0
2021-08-16 13:35:00,55.86,55.92,55.85,55.91,52895.0,48.6706,48.7229,48.6619,48.7142,52895.0
2021-08-16 13:40:00,55.92,55.96,55.91,55.94,58833.0,48.7229,48.7577,48.7142,48.7403,58833.0
2021-08-16 13:45:00,55.94,55.96,55.87,55.92,67897.0,48.7403,48.7577,48.6793,48.7229,67897.0
2021-08-16 13:50:00,55.92,55.93,55.88,55.88,89198.0,48.7229,48.7316,48.688,48.688,89198.0
2021-08-16 13:55:00,55.88,55.91,55.85,55.91,77031.0,48.688,48.7142,48.6619,48.7142,77031.0
2021-08-16 14:00:00,55.92,55.96,55.87,55.94,101897.0,48.7229,48.7577,48.6793,48.7403,101897.0
2021-08-16 14:05:00,55.94,56.02,55.92,56.02,76692.0,48.7403,48.81,48.7229,48.81,76692.0
2021-08-16 14:10:00,56.01,56.05,55.99,56.01,65772.0,48.8013,48.8361,48.7839,48.8013,65772.0
2021-08-16 14:15:00,56.0,56.04,55.97,56.01,109479.0,48.7926,48.8274,48.7664,48.8013,109479.0
2021-08-16 14:20:00,56.02,56.02,55.93,55.95,82945.0,48.81,48.81,48.7316,48.749,82945.0
2021-08-16 14:25:00,55.94,55.95,55.9,55.95,76510.0,48.7403,48.749,48.7054,48.749,76510.0
2021-08-16 14:30:00,55.95,55.95,55.9,55.93,78509.0,48.749,48.749,48.7054,48.7316,78509.0
2021-08-16 14:35:00,55.93,55.94,55.89,55.93,62887.0,48.7316,48.7403,48.6967,48.7316,62887.0
2021-08-16 14:40:00,55.92,55.95,55.9,55.95,37764.0,48.7229,48.749,48.7054,48.749,37764.0
2021-08-16 14:45:00,55.95,56.03,55.94,56.03,64341.0,48.749,48.8187,48.7403,48.8187,64341.0
2021-08-16 14:50:00,56.03,56.04,55.99,56.0,104706.0,48.8187,48.8274,48.7839,48.7926,104706.0
2021-08-16 14:55:00,56.0,56.01,55.95,55.98,87184.0,48.7926,48.8013,48.749,48.7752,87184.0
2021-08-16 15:00:00,55.98,55.99,55.91,55.95,106411.0,48.7752,48.7839,48.7142,48.749,106411.0
2021-08-16 15:05:00,55.96,55.96,55.9,55.93,106251.0,48.7577,48.7577,48.7054,48.7316,106251.0
2021-08-16 15:10:00,55.94,55.99,55.92,55.97,74719.0,48.7403,48.7839,48.7229,48.7664,74719.0
2021-08-16 15:15:00,55.98,55.99,55.95,55.98,59048.0,48.7752,48.7839,48.749,48.7752,59048.0
2021-08-16 15:20:00,55.98,56.01,55.91,55.92,99360.0,48.7752,48.8013,48.7142,48.7229,99360.0
2021-08-16 15:25:00,55.91,55.95,55.89,55.95,110402.0,48.7142,48.749,48.6967,48.749,110402.0
2021-08-16 15:30:00,55.95,56.02,55.92,56.02,145602.0,48.749,48.81,48.7229,48.81,145602.0
2021-08-16 15:35:00,56.02,56.05,55.93,55.95,152313.0,48.81,48.8361,48.7316,48.749,152313.0
2021-08-16 15:40:00,55.95,55.96,55.86,55.88,227999.0,48.749,48.7577,48.6706,48.688,227999.0
2021-08-16 15:45:00,55.89,55.9,55.81,55.84,227143.0,48.6967,48.7054,48.627,48.6532,227143.0
2021-08-16 15:50:00,55.84,55.95,55.83,55.91,352401.0,48.6532,48.749,48.6445,48.7142,352401.0
2021-08-16 15:55:00,55.91,55.98,55.91,55.95,485047.0,48.7142,48.7752,48.7142,48.749,485047.0
2021-08-17 09:30:00,55.5,55.69,55.38,55.57,701111.0,48.3569,48.5225,48.2524,48.4179,701111.0
2021-08-17 09:35:00,55.57,55.81,55.55,55.81,289756.0,48.4179,48.627,48.4005,48.627,289756.0
2021-08-17 09:40:00,55.8,55.87,55.66,55.75,203883.0,48.6183,48.6793,48.4963,48.5748,203883.0
2021-08-17 09:45:00,55.76,55.87,55.63,55.65,255984.0,48.5835,48.6793,48.4702,48.4876,255984.0
2021-08-17 09:50:00,55.64,55.71,55.6,55.61,162341.0,48.4789,48.5399,48.4441,48.4528,162341.0
2021-08-17 09:55:00,55.61,55.73,55.6,55.68,136843.0,48.4528,48.5573,48.4441,48.5138,136843.0
2021-08-17 10:00:00,55.68,55.85,55.68,55.74,204831.0,48.5138,48.6619,48.5138,48.566,204831.0
2021-08-17 10:05:00,55.74,55.95,55.73,55.9,149671.0,48.566,48.749,48.5573,48.7054,149671.0
2021-08-17 10:10:00,55.9,56.12,55.89,56.08,280840.0,48.7054,48.8971,48.6967,48.8623,280840.0
2021-08-17 10:15:00,56.09,56.17,56.06,56.13,157968.0,48.871,48.9407,48.8449,48.9058,157968.0
2021-08-17 10:20:00,56.12,56.3,56.12,56.19,188791.0,48.8971,49.054,48.8971,48.9581,188791.0
2021-08-17 10:25:00,56.2,56.24,56.14,56.16,107976.0,48.9668,49.0017,48.9146,48.932,107976.0
2021-08-17 10:30:00,56.16,56.21,56.05,56.1,102588.0,48.932,48.9755,48.8361,48.8797,102588.0
2021-08-17 10:35:00,56.09,56.16,56.06,56.11,144985.0,48.871,48.932,48.8449,48.8884,144985.0
2021-08-17 10:40:00,56.1,56.2,56.09,56.13,140697.0,48.8797,48.9668,48.871,48.9058,140697.0
2021-08-17 10:45:00,56.12,56.14,56.03,56.09,153289.0,48.8971,48.9146,48.8187,48.871,153289.0
2021-08-17 10:50:00,56.09,56.11,56.02,56.06,112171.0,48.871,48.8884,48.81,48.8449,112171.0
2021-08-17 10:55:00,56.07,56.1,55.97,55.97,125744.0,48.8536,48.8797,48.7664,48.7664,125744.0
2021-08-17 11:00:00,55.98,56.05,55.92,56.05,108103.0,48.7752,48.8361,48.7229,48.8361,108103.0
2021-08-17 11:05:00,56.04,56.06,55.99,56.03,151011.0,48.8274,48.8449,48.7839,48.8187,151011.0
2021-08-17 11:10:00,56.02,56.05,55.94,55.98,117380.0,48.81,48.8361,48.7403,48.7752,117380.0
2021-08-17 11:15:00,55.99,56.0,55.92,55.98,106357.0,48.7839,48.7926,48.7229,48.7752,106357.0
2021-08-17 11:20:00,55.98,56.0,55.89,55.89,95162.0,48.7752,48.7926,48.6967,48.6967,95162.0
2021-08-17 11:25:00,55.9,55.9,55.82,55.86,152005.0,48.7054,48.7054,48.6357,48.6706,152005.0
2021-08-17 11:30:00,55.86,55.95,55.86,55.9,149557.0,48.6706,48.749,48.6706,48.7054,149557.0
2021-08-17 11:35:00,55.9,55.91,55.76,55.8,112448.0,48.7054,48.7142,48.5835,48.6183,112448.0
2021-08-17 11:40:00,55.8,55.81,55.68,55.7,205013.0,48.6183,48.627,48.5138,48.5312,205013.0
2021-08-17 11:45:00,55.7,55.81,55.7,55.79,181959.0,48.5312,48.627,48.5312,48.6096,181959.0
2021-08-17 11:50:00,55.78,55.8,55.72,55.73,142414.0,48.6009,48.6183,48.5486,48.5573,142414.0
2021-08-17 11:55:00,55.73,55.76,55.67,55.74,109946.0,48.5573,48.5835,48.505,48.566,109946.0
2021-08-17 12:00:00,55.75,55.78,55.7,55.77,78961.0,48.5748,48.6009,48.5312,48.5922,78961.0
2021-08-17 12:05:00,55.77,55.82,55.75,55.76,111336.0,48.5922,48.6357,48.5748,48.5835,111336.0
2021-08-17 12:10:00,55.75,55.77,55.66,55.66,89732.0,48.5748,48.5922,48.4963,48.4963,89732.0
2021-08-17 12:15:00,55.67,55.68,55.54,55.57,178496.0,48.505,48.5138,48.3918,48.4179,178496.0
2021-08-17 12:20:00,55.57,55.66,55.57,55.6,94028.0,48.4179,48.4963,48.4179,48.4441,94028.0
2021-08-17 12:25:00,55.6,55.62,55.56,55.58,40960.0,48.4441,48.4615,48.4092,48.4266,40960.0
2021-08-17 12:30:00,55.58,55.59,55.49,55.5,181505.0,48.4266,48.4353,48.3482,48.3569,181505.0
2021-08-17 12:35:00,55.5,55.5,55.32,55.34,402703.0,48.3569,48.3569,48.2001,48.2175,402703.0
2021-08-17 12:40:00,55.35,55.38,55.3,55.32,151506.0,48.2262,48.2524,48.1827,48.2001,151506.0
2021-08-17 12:45:00,55.32,55.32,55.18,55.19,224159.0,48.2001,48.2001,48.0781,48.0868,224159.0
2021-08-17 12:50:00,55.19,55.19,55.09,55.11,345805.0,48.0868,48.0868,47.9997,48.0171,345805.0
2021-08-17 12:55:00,55.12,55.12,55.0,55.01,208893.0,48.0258,48.0258,47.9213,47.93,208893.0
2021-08-17 13:00:00,55.01,55.18,54.99,55.16,401090.0,47.93,48.0781,47.9126,48.0607,401090.0
2021-08-17 13:05:00,55.15,55.32,55.14,55.31,231586.0,48.052,48.2001,48.0433,48.1914,231586.0
2021-08-17 13:10:00,55.32,55.41,55.29,55.41,186908.0,48.2001,48.2785,48.174,48.2785,186908.0
2021-08-17 13:15:00,55.4,55.4,55.34,55.38,158609.0,48.2698,48.2698,48.2175,48.2524,158609.0
2021-08-17 13:20:00,55.38,55.4,55.3,55.34,227894.0,48.2524,48.2698,48.1827,48.2175,227894.0
2021-08-17 13:25:00,55.34,55.42,55.34,55.36,130926.0,48.2175,48.2872,48.2175,48.2349,130926.0
2021-08-17 13:30:00,55.36,55.37,55.24,55.29,110977.0,48.2349,48.2437,48.1304,48.174,110977.0
2021-08-17 13:35:00,55.28,55.3,55.23,55.26,112991.0,48.1652,48.1827,48.1217,48.1478,112991.0
2021-08-17 13:40:00,55.26,55.28,55.17,55.19,125885.0,48.1478,48.1652,48.0694,48.0868,125885.0
2021-08-17 13:45:00,55.2,55.2,55.09,55.11,110125.0,48.0955,48.0955,47.9997,48.0171,110125.0
2021-08-17 13:50:00,55.12,55.2,55.08,55.18,103759.0,48.0258,48.0955,47.991,48.0781,103759.0
2021-08-17 13:55:00,55.19,55.31,55.19,55.29,116330.0,48.0868,48.1914,48.0868,48.174,116330.0
2021-08-17 14:00:00,55.29,55.37,55.27,55.33,121859.0,48.174,48.2437,48.1565,48.2088,121859.0
2021-08-17 14:05:00,55.33,55.36,55.3,55.3,105356.0,48.2088,48.2349,48.1827,48.1827,105356.0
2021-08-17 14:10:00,55.3,55.44,55.3,55.38,123575.0,48.1827,48.3047,48.1827,48.2524,123575.0
2021-08-17 14:15:00,55.38,55.47,55.38,55.46,313379.0,48.2524,48.3308,48.2524,48.3221,313379.0
2021-08-17 14:20:00,55.46,55.47,55.36,55.37,70814.0,48.3221,48.3308,48.2349,48.2437,70814.0
2021-08-17 14:25:00,55.37,55.39,55.24,55.24,106708.0,48.2437,48.2611,48.1304,48.1304,106708.0
2021-08-17 14:30:00,55.25,55.25,55.19,55.2,100740.0,48.1391,48.1391,48.0868,48.0955,100740.0
2021-08-17 14:35:00,55.2,55.24,55.18,55.19,60816.0,48.0955,48.1304,48.0781,48.0868,60816.0
2021-08-17 14:40:00,55.19,55.26,55.14,55.25,82163.0,48.0868,48.1478,48.0433,48.1391,82163.0
2021-08-17 14:45:00,55.26,55.38,55.24,55.37,100753.0,48.1478,48.2524,48.1304,48.2437,100753.0
2021-08-17 14:50:00,55.37,55.43,55.35,55.36,96188.0,48.2437,48.2959,48.2262,48.2349,96188.0
2021-08-17 14:55:00,55.37,55.48,55.35,55.45,130696.0,48.2437,48.3395,48.2262,48.3134,130696.0
2021-08-17 15:00:00,55.46,55.48,55.42,55.43,87913.0,48.3221,48.3395,48.2872,48.2959,87913.0
2021-08-17 15:05:00,55.42,55.48,55.42,55.45,52517.0,48.2872,48.3395,48.2872,48.3134,52517.0
2021-08-17 15:10:00,55.45,55.46,55.4,55.41,86658.0,48.3134,48.3221,48.2698,48.2785,86658.0
2021-08-17 15:15:00,55.41,55.44,55.36,55.44,92268.0,48.2785,48.3047,48.2349,48.3047,92268.0
2021-08-17 15:20:00,55.44,55.45,55.38,55.39,85979.0,48.3047,48.3134,48.2524,48.2611,85979.0
2021-08-17 15:25:00,55.39,55.46,55.36,55.46,120684.0,48.2611,48.3221,48.2349,48.3221,120684.0
2021-08-17 15:30:00,55.45,55.49,55.43,55.45,116214.0,48.3134,48.3482,48.2959,48.3134,116214.0
2021-08-17 15:35:00,55.45,55.53,55.44,55.51,162755.0,48.3134,48.3831,48.3047,48.3656,162755.0
2021-08-17 15:40:00,55.5,55.51,55.4,55.45,131983.0,48.3569,48.3656,48.2698,48.3134,131983.0
2021-08-17 15:45:00,55.44,55.46,55.4,55.41,198373.0,48.3047,48.3221,48.2698,48.2785,198373.0
2021-08-17 15:50:00,55.42,55.55,55.42,55.52,316064.0,48.2872,48.4005,48.2872,48.3744,316064.0
2021-08-17 15:55:00,55.52,55.58,55.49,55.57,628317.0,48.3744,48.4266,48.3482,48.4179,628317.0
2021-08-18 09:30:00,55.42,55.52,55.26,55.43,516923.0,48.2872,48.3744,48.1478,48.2959,516923.0
2021-08-18 09:35:00,55.42,55.59,55.37,55.38,247520.0,48.2872,48.4353,48.2437,48.2524,247520.0
2021-08-18 09:40:00,55.39,55.44,55.3,55.41,205454.0,48.2611,48.3047,48.1827,48.2785,205454.0
2021-08-18 09:45:00,55.41,55.42,55.21,55.25,225328.0,48.2785,48.2872,48.1043,48.1391,225328.0
2021-08-18 09:50:00,55.24,55.24,55.11,55.23,388931.0,48.1304,48.1304,48.0171,48.1217,388931.0
2021-08-18 09:55:00,55.23,55.39,55.15,55.39,393125.0,48.1217,48.2611,48.052,48.2611,393125.0
2021-08-18 10:00:00,55.39,55.4,55.26,55.36,314713.0,48.2611,48.2698,48.1478,48.2349,314713.0
2021-08-18 10:05:00,55.34,55.4,55.24,55.27,222434.0,48.2175,48.2698,48.1304,48.1565,222434.0
2021-08-18 10:10:00,55.27,55.36,55.21,55.28,180599.0,48.1565,48.2349,48.1043,48.1652,180599.0
2021-08-18 10:15:00,55.28,55.29,55.14,55.16,322500.0,48.1652,48.174,48.0433,48.0607,322500.0
2021-08-18 10:20:00,55.16,55.24,55.09,55.19,274797.0,48.0607,48.1304,47.9997,48.0868,274797.0
2021-08-18 10:25:00,55.19,55.24,55.11,55.14,377439.0,48.0868,48.1304,48.0171,48.0433,377439.0
2021-08-18 10:30:00,55.14,55.19,55.03,55.09,645450.0,48.0433,48.0868,47.9474,47.9997,645450.0
2021-08-18 10:35:00,55.09,55.28,55.07,55.24,752007.0,47.9997,48.1652,47.9823,48.1304,752007.0
2021-08-18 10:40:00,55.24,55.31,55.18,55.28,339597.0,48.1304,48.1914,48.0781,48.1652,339597.0
2021-08-18 10:45:00,55.27,55.54,55.27,55.52,287840.0,48.1565,48.3918,48.1565,48.3744,287840.0
2021-08-18 10:50:00,55.52,55.58,55.5,55.52,241509.0,48.3744,48.4266,48.3569,48.3744,241509.0
2021-08-18 10:55:00,55.52,55.67,55.48,55.58,188062.0,48.3744,48.505,48.3395,48.4266,188062.0
2021-08-18 11:00:00,55.59,55.79,55.54,55.78,264739.0,48.4353,48.6096,48.3918,48.6009,264739.0
2021-08-18 11:05:00,55.78,55.81,55.7,55.72,150559.0,48.6009,48.627,48.5312,48.5486,150559.0
2021-08-18 11:10:00,55.73,55.77,55.68,55.68,106236.0,48.5573,48.5922,48.5138,48.5138,106236.0
2021-08-18 11:15:00,55.67,55.73,55.65,55.67,140483.0,48.505,48.5573,48.4876,48.505,140483.0
2021-08-18 11:20:00,55.68,55.77,55.66,55.74,99084.0,48.5138,48.5922,48.4963,48.566,99084.0
2021-08-18 11:25:00,55.74,55.76,55.69,55.72,143884.0,48.566,48.5835,48.5225,48.5486,143884.0
2021-08-18 11:30:00,55.72,55.73,55.61,55.66,157306.0,48.5486,48.5573,48.4528,48.4963,157306.0
2021-08-18 11:35:00,55.66,55.76,55.65,55.72,71446.0,48.4963,48.5835,48.4876,48.5486,71446.0
2021-08-18 11:40:00,55.71,55.74,55.62,55.62,90470.0,48.5399,48.566,48.4615,48.4615,90470.0
2021-08-18 11:45:00,55.62,55.65,55.54,55.54,147106.0,48.4615,48.4876,48.3918,48.3918,147106.0
2021-08-18 11:50:00,55.54,55.63,55.49,55.58,115516.0,48.3918,48.4702,48.3482,48.4266,115516.0
2021-08-18 11:55:00,55.59,55.66,55.56,55.62,69315.0,48.4353,48.4963,48.4092,48.4615,69315.0
2021-08-18 12:00:00,55.63,55.69,55.61,55.64,69063.0,48.4702,48.5225,48.4528,48.4789,69063.0
2021-08-18 12:05:00,55.64,55.64,55.57,55.6,103986.0,48.4789,48.4789,48.4179,48.4441,103986.0
2021-08-18 12:10:00,55.59,55.61,55.54,55.55,124963.0,48.4353,48.4528,48.3918,48.4005,124963.0
2021-08-18 12:15:00,55.55,55.55,55.38,55.39,133828.0,48.4005,48.4005,48.2524,48.2611,133828.0
2021-08-18 12:20:00,55.39,55.39,55.28,55.32,148232.0,48.2611,48.2611,48.1652,48.2001,148232.0
2021-08-18 12:25:00,55.32,55.32,55.24,55.25,91433.0,48.2001,48.2001,48.1304,48.1391,91433.0
2021-08-18 12:30:00,55.25,55.31,55.22,55.31,72155.0,48.1391,48.1914,48.113,48.1914,72155.0
2021-08-18 12:35:00,55.3,55.32,55.25,55.26,100283.0,48.1827,48.2001,48.1391,48.1478,100283.0
2021-08-18 12:40:00,55.25,55.32,55.24,55.31,57945.0,48.1391,48.2001,48.1304,48.1914,57945.0
2021-08-18 12:45:00,55.31,55.34,55.28,55.33,60149.0,48.1914,48.2175,48.1652,48.2088,60149.0
2021-08-18 12:50:00,55.33,55.38,55.3,55.34,80792.0,48.2088,48.2524,48.1827,48.2175,80792.0
2021-08-18 12:55:00,55.34,55.39,55.31,55.35,100636.0,48.2175,48.2611,48.1914,48.2262,100636.0
2021-08-18 13:00:00,55.35,55.37,55.23,55.27,88205.0,48.2262,48.2437,48.1217,48.1565,88205.0
2021-08-18 13:05:00,55.28,55.33,55.27,55.33,56976.0,48.1652,48.2088,48.1565,48.2088,56976.0
2021-08-18 13:10:00,55.33,55.34,55.29,55.31,41680.0,48.2088,48.2175,48.174,48.1914,41680.0
2021-08-18 13:15:00,55.31,55.34,55.27,55.29,46407.0,48.1914,48.2175,48.1565,48.174,46407.0
2021-08-18 13:20:00,55.29,55.38,55.29,55.36,62067.0,48.174,48.2524,48.174,48.2349,62067.0
2021-08-18 13:25:00,55.37,55.38,55.32,55.37,60253.0,48.2437,48.2524,48.2001,48.2437,60253.0
2021-08-18 13:30:00,55.36,55.38,55.33,55.38,65219.0,48.2349,48.2524,48.2088,48.2524,65219.0
2021-08-18 13:35:00,55.37,55.39,55.34,55.38,37960.0,48.2437,48.2611,48.2175,48.2524,37960.0
2021-08-18 13:40:00,55.38,55.42,55.35,55.41,64069.0,48.2524,48.2872,48.2262,48.2785,64069.0
2021-08-18 13:45:00,55.41,55.42,55.36,55.38,44129.0,48.2785,48.2872,48.2349,48.2524,44129.0
2021-08-18 13:50:00,55.38,55.39,55.33,55.36,51303.0,48.2524,48.2611,48.2088,48.2349,51303.0
2021-08-18 13:55:00,55.36,55.38,55.34,55.38,62043.0,48.2349,48.2524,48.2175,48.2524,62043.0
2021-08-18 14:00:00,55.38,55.42,55.34,55.42,52170.0,48.2524,48.2872,48.2175,48.2872,52170.0
2021-08-18 14:05:00,55.43,55.44,55.39,55.43,61234.0,48.2959,48.3047,48.2611,48.2959,61234.0
2021-08-18 14:10:00,55.44,55.49,55.21,55.23,137261.0,48.3047,48.3482,48.1043,48.1217,137261.0
2021-08-18 14:15:00,55.22,55.28,55.18,55.2,253858.0,48.113,48.1652,48.0781,48.0955,253858.0
2021-08-18 14:20:00,55.2,55.25,55.14,55.23,143207.0,48.0955,48.1391,48.0433,48.1217,143207.0
2021-08-18 14:25:00,55.23,55.27,55.15,55.2,84407.0,48.1217,48.1565,48.052,48.0955,84407.0
2021-08-18 14:30:00,55.21,55.26,55.18,55.23,128241.0,48.1043,48.1478,48.0781,48.1217,128241.0
2021-08-18 14:35:00,55.24,55.28,55.18,55.2,103012.0,48.1304,48.1652,48.0781,48.0955,103012.0
2021-08-18 14:40:00,55.2,55.21,55.12,55.17,119276.0,48.0955,48.1043,48.0258,48.0694,119276.0
2021-08-18 14:45:00,55.17,55.18,55.1,55.13,62904.0,48.0694,48.0781,48.0084,48.0345,62904.0
2021-08-18 14:50:00,55.13,55.13,55.05,55.08,118584.0,48.0345,48.0345,47.9648,47.991,118584.0
2021-08-18 14:55:00,55.08,55.11,55.06,55.07,88913.0,47.991,48.0171,47.9736,47.9823,88913.0
2021-08-18 15:00:00,55.06,55.07,55.0,55.01,213499.0,47.9736,47.9823,47.9213,47.93,213499.0
2021-08-18 15:05:00,55.01,55.05,54.96,54.98,351214.0,47.93,47.9648,47.8864,47.9039,351214.0
2021-08-18 15:10:00,54.98,55.03,54.92,54.95,153589.0,47.9039,47.9474,47.8516,47.8777,153589.0
2021-08-18 15:15:00,54.95,54.97,54.9,54.93,230211.0,47.8777,47.8951,47.8342,47.8603,230211.0
2021-08-18 15:20:00,54.93,54.95,54.89,54.89,156445.0,47.8603,47.8777,47.8254,47.8254,156445.0
2021-08-18 15:25:00,54.89,54.9,54.79,54.8,309492.0,47.8254,47.8342,47.7383,47.747,309492.0
2021-08-18 15:30:00,54.8,54.8,54.64,54.66,633451.0,47.747,47.747,47.6076,47.625,633451.0
2021-08-18 15:35:00,54.67,54.69,54.62,54.67,275362.0,47.6338,47.6512,47.5902,47.6338,275362.0
2021-08-18 15:40:00,54.67,54.74,54.66,54.69,416912.0,47.6338,47.6947,47.625,47.6512,416912.0
2021-08-18 15:45:00,54.69,54.72,54.51,54.53,626591.0,47.6512,47.6773,47.4943,47.5118,626591.0
2021-08-18 15:50:00,54.53,54.58,54.46,54.54,603812.0,47.5118,47.5553,47.4508,47.5205,603812.0
2021-08-18 15:55:00,54.54,54.54,54.31,54.4,1217642.0,47.5205,47.5205,47.3201,47.3985,1217642.0
2021-08-19 09:30:00,53.47,53.71,52.99,53.66,1463260.0,46.5882,46.7973,46.17,46.7537,1463260.0
2021-08-19 09:35:00,53.65,53.65,53.32,53.44,479466.0,46.745,46.745,46.4575,46.5621,479466.0
2021-08-19 09:40:00,53.43,53.44,53.15,53.3,501545.0,46.5533,46.5621,46.3094,46.4401,501545.0
2021-08-19 09:45:00,53.29,53.54,53.28,53.41,388624.0,46.4314,46.6492,46.4227,46.5359,388624.0
2021-08-19 09:50:00,53.41,53.45,53.25,53.28,309903.0,46.5359,46.5708,46.3965,46.4227,309903.0
2021-08-19 09:55:00,53.29,53.33,53.17,53.21,443931.0,46.4314,46.4662,46.3268,46.3617,443931.0
2021-08-19 10:00:00,53.2,53.29,53.05,53.29,389227.0,46.3529,46.4314,46.2223,46.4314,389227.0
2021-08-19 10:05:00,53.29,53.32,53.15,53.23,307872.0,46.4314,46.4575,46.3094,46.3791,307872.0
2021-08-19 10:10:00,53.23,53.25,53.02,53.11,266780.0,46.3791,46.3965,46.1961,46.2745,266780.0
2021-08-19 10:15:00,53.1,53.26,53.06,53.2,366413.0,46.2658,46.4052,46.231,46.3529,366413.0
2021-08-19 10:20:00,53.2,53.24,52.9,52.93,613582.0,46.3529,46.3878,46.0916,46.1177,613582.0
2021-08-19 10:25:00,52.93,52.93,52.77,52.85,388742.0,46.1177,46.1177,45.9783,46.048,388742.0
2021-08-19 10:30:00,52.85,52.88,52.67,52.71,384654.0,46.048,46.0741,45.8912,45.926,384654.0
2021-08-19 10:35:00,52.72,52.78,52.62,52.69,392691.0,45.9347,45.987,45.8476,45.9086,392691.0
2021-08-19 10:40:00,52.69,52.7,52.55,52.58,432061.0,45.9086,45.9173,45.7866,45.8127,432061.0
2021-08-19 10:45:00,52.59,52.67,52.5,52.52,427073.0,45.8215,45.8912,45.743,45.7605,427073.0
2021-08-19 10:50:00,52.52,52.66,52.43,52.64,556932.0,45.7605,45.8824,45.682,45.865,556932.0
2021-08-19 10:55:00,52.65,52.84,52.52,52.81,544786.0,45.8737,46.0393,45.7605,46.0131,544786.0
2021-08-19 11:00:00,52.81,52.86,52.65,52.77,383332.0,46.0131,46.0567,45.8737,45.9783,383332.0
2021-08-19 11:05:00,52.77,52.79,52.6,52.67,280061.0,45.9783,45.9957,45.8302,45.8912,280061.0
2021-08-19 11:10:00,52.67,52.69,52.55,52.59,319215.0,45.8912,45.9086,45.7866,45.8215,319215.0
2021-08-19 11:15:00,52.6,52.66,52.47,52.65,384501.0,45.8302,45.8824,45.7169,45.8737,384501.0
2021-08-19 11:20:00,52.66,52.68,52.55,52.61,224539.0,45.8824,45.8999,45.7866,45.8389,224539.0
2021-08-19 11:25:00,52.6,52.6,52.4,52.48,346019.0,45.8302,45.8302,45.6559,45.7256,346019.0
2021-08-19 11:30:00,52.49,52.62,52.44,52.58,229591.0,45.7343,45.8476,45.6908,45.8127,229591.0
2021-08-19 11:35:00,52.57,52.61,52.44,52.57,685541.0,45.804,45.8389,45.6908,45.804,685541.0
2021-08-19 11:40:00,52.57,52.73,52.56,52.71,296387.0,45.804,45.9434,45.7953,45.926,296387.0
2021-08-19 11:45:00,52.71,52.79,52.7,52.77,307408.0,45.926,45.9957,45.9173,45.9783,307408.0
2021-08-19 11:50:00,52.77,52.83,52.71,52.82,330320.0,45.9783,46.0306,45.926,46.0219,330320.0
2021-08-19 11:55:00,52.81,52.87,52.75,52.79,283525.0,46.0131,46.0654,45.9609,45.9957,283525.0
2021-08-19 12:00:00,52.79,52.83,52.77,52.79,177963.0,45.9957,46.0306,45.9783,45.9957,177963.0
2021-08-19 12:05:00,52.78,52.81,52.64,52.65,158078.0,45.987,46.0131,45.865,45.8737,158078.0
2021-08-19 12:10:00,52.65,52.85,52.64,52.79,152229.0,45.8737,46.048,45.865,45.9957,152229.0
2021-08-19 12:15:00,52.78,52.78,52.63,52.65,157847.0,45.987,45.987,45.8563,45.8737,157847.0
2021-08-19 12:20:00,52.63,52.7,52.61,52.67,108047.0,45.8563,45.9173,45.8389,45.8912,108047.0
2021-08-19 12:25:00,52.68,52.74,52.65,52.65,114869.0,45.8999,45.9522,45.8737,45.8737,114869.0
2021-08-19 12:30:00,52.65,52.69,52.56,52.62,141628.0,45.8737,45.9086,45.7953,45.8476,141628.0
2021-08-19 12:35:00,52.62,52.7,52.57,52.67,271503.0,45.8476,45.9173,45.804,45.8912,271503.0
2021-08-19 12:40:00,52.66,52.72,52.61,52.62,228630.0,45.8824,45.9347,45.8389,45.8476,228630.0
2021-08-19 12:45:00,52.62,52.67,52.59,52.64,155997.0,45.8476,45.8912,45.8215,45.865,155997.0
2021-08-19 12:50:00,52.64,52.73,52.59,52.71,174185.0,45.865,45.9434,45.8215,45.926,174185.0
2021-08-19 12:55:00,52.72,52.79,52.66,52.77,152485.0,45.9347,45.9957,45.8824,45.9783,152485.0
2021-08-19 13:00:00,52.77,52.77,52.64,52.65,181613.0,45.9783,45.9783,45.865,45.8737,181613.0
2021-08-19 13:05:00,52.65,52.66,52.62,52.64,156165.0,45.8737,45.8824,45.8476,45.865,156165.0
2021-08-19 13:10:00,52.64,52.68,52.61,52.66,113866.0,45.865,45.8999,45.8389,45.8824,113866.0
2021-08-19 13:15:00,52.67,52.71,52.63,52.69,134702.0,45.8912,45.926,45.8563,45.9086,134702.0
2021-08-19 13:20:00,52.68,52.7,52.64,52.7,135372.0,45.8999,45.9173,45.865,45.9173,135372.0
2021-08-19 13:25:00,52.7,52.71,52.6,52.61,186036.0,45.9173,45.926,45.8302,45.8389,186036.0
2021-08-19 13:30:00,52.61,52.63,52.51,52.58,179377.0,45.8389,45.8563,45.7518,45.8127,179377.0
2021-08-19 13:35:00,52.58,52.61,52.52,52.6,133809.0,45.8127,45.8389,45.7605,45.8302,133809.0
2021-08-19 13:40:00,52.61,52.76,52.57,52.76,218704.0,45.8389,45.9696,45.804,45.9696,218704.0
2021-08-19 13:45:00,52.76,52.76,52.61,52.66,125799.0,45.9696,45.9696,45.8389,45.8824,125799.0
2021-08-19 13:50:00,52.65,52.65,52.56,52.6,133256.0,45.8737,45.8737,45.7953,45.8302,133256.0
2021-08-19 13:55:00,52.59,52.6,52.45,52.47,394335.0,45.8215,45.8302,45.6995,45.7169,394335.0
2021-08-19 14:00:00,52.46,52.5,52.35,52.37,299386.0,45.7082,45.743,45.6123,45.6298,299386.0
2021-08-19 14:05:00,52.37,52.41,52.33,52.37,244785.0,45.6298,45.6646,45.5949,45.6298,244785.0
2021-08-19 14:10:00,52.36,52.44,52.29,52.37,224991.0,45.6211,45.6908,45.5601,45.6298,224991.0
2021-08-19 14:15:00,52.37,52.38,52.3,52.35,109911.0,45.6298,45.6385,45.5688,45.6123,109911.0
2021-08-19 14:20:00,52.36,52.37,52.3,52.35,146295.0,45.6211,45.6298,45.5688,45.6123,146295.0
2021-08-19 14:25:00,52.34,52.37,52.2,52.21,229683.0,45.6036,45.6298,45.4817,45.4904,229683.0
2021-08-19 14:30:00,52.21,52.3,52.1,52.3,404199.0,45.4904,45.5688,45.3945,45.5688,404199.0
2021-08-19 14:35:00,52.29,52.36,52.29,52.32,237035.0,45.5601,45.6211,45.5601,45.5862,237035.0
2021-08-19 14:40:00,52.31,52.32,52.25,52.27,148819.0,45.5775,45.5862,45.5252,45.5426,148819.0
2021-08-19 14:45:00,52.28,52.32,52.22,52.3,155597.0,45.5514,45.5862,45.4991,45.5688,155597.0
2021-08-19 14:50:00,52.29,52.38,52.21,52.38,197214.0,45.5601,45.6385,45.4904,45.6385,197214.0
2021-08-19 14:55:00,52.38,52.4,52.34,52.38,178524.0,45.6385,45.6559,45.6036,45.6385,178524.0
2021-08-19 15:00:00,52.38,52.56,52.37,52.53,246000.0,45.6385,45.7953,45.6298,45.7692,246000.0
2021-08-19 15:05:00,52.54,52.61,52.52,52.6,194458.0,45.7779,45.8389,45.7605,45.8302,194458.0
2021-08-19 15:10:00,52.6,52.67,52.57,52.6,352517.0,45.8302,45.8912,45.804,45.8302,352517.0
2021-08-19 15:15:00,52.61,52.67,52.58,52.64,242891.0,45.8389,45.8912,45.8127,45.865,242891.0
2021-08-19 15:20:00,52.65,52.74,52.61,52.73,208763.0,45.8737,45.9522,45.8389,45.9434,208763.0
2021-08-19 15:25:00,52.73,52.79,52.7,52.78,261139.0,45.9434,45.9957,45.9173,45.987,261139.0
2021-08-19 15:30:00,52.79,52.91,52.74,52.88,669365.0,45.9957,46.1003,45.9522,46.0741,669365.0
2021-08-19 15:35:00,52.89,52.89,52.75,52.77,550299.0,46.0828,46.0828,45.9609,45.9783,550299.0
2021-08-19 15:40:00,52.77,52.79,52.55,52.55,568557.0,45.9783,45.9957,45.7866,45.7866,568557.0
2021-08-19 15:45:00,52.55,52.67,52.5,52.62,594077.0,45.7866,45.8912,45.743,45.8476,594077.0
2021-08-19 15:50:00,52.62,52.77,52.61,52.74,1074970.0,45.8476,45.9783,45.8389,45.9522,1074970.0
2021-08-19 15:55:00,52.73,52.75,52.6,52.74,1245945.0,45.9434,45.9609,45.8302,45.9522,1245945.0
2021-08-20 09:30:00,52.27,52.47,52.11,52.38,882878.0,45.5426,45.7169,45.4032,45.6385,882878.0
2021-08-20 09:35:00,52.39,52.57,52.37,52.51,347042.0,45.6472,45.804,45.6298,45.7518,347042.0
2021-08-20 09:40:00,52.51,52.55,52.33,52.44,316596.0,45.7518,45.7866,45.5949,45.6908,316596.0
2021-08-20 09:45:00,52.45,52.66,52.42,52.61,267014.0,45.6995,45.8824,45.6733,45.8389,267014.0
2021-08-20 09:50:00,52.6,52.66,52.51,52.56,256800.0,45.8302,45.8824,45.7518,45.7953,256800.0
2021-08-20 09:55:00,52.56,52.69,52.55,52.61,221944.0,45.7953,45.9086,45.7866,45.8389,221944.0
2021-08-20 10:00:00,52.6,52.67,52.53,52.56,388422.0,45.8302,45.8912,45.7692,45.7953,388422.0
2021-08-20 10:05:00,52.55,52.59,52.45,52.58,314721.0,45.7866,45.8215,45.6995,45.8127,314721.0
2021-08-20 10:10:00,52.58,52.58,52.39,52.39,462854.0,45.8127,45.8127,45.6472,45.6472,462854.0
2021-08-20 10:15:00,52.4,52.56,52.35,52.53,330494.0,45.6559,45.7953,45.6123,45.7692,330494.0
2021-08-20 10:20:00,52.53,52.72,52.52,52.69,325665.0,45.7692,45.9347,45.7605,45.9086,325665.0
2021-08-20 10:25:00,52.69,52.76,52.67,52.67,235796.0,45.9086,45.9696,45.8912,45.8912,235796.0
2021-08-20 10:30:00,52.68,52.82,52.67,52.73,178285.0,45.8999,46.0219,45.8912,45.9434,178285.0
2021-08-20 10:35:00,52.74,52.76,52.61,52.67,194977.0,45.9522,45.9696,45.8389,45.8912,194977.0
2021-08-20 10:40:00,52.66,52.68,52.5,52.5,163836.0,45.8824,45.8999,45.743,45.743,163836.0
2021-08-20 10:45:00,52.5,52.54,52.45,52.53,219474.0,45.743,45.7779,45.6995,45.7692,219474.0
2021-08-20 10:50:00,52.53,52.54,52.48,52.51,111514.0,45.7692,45.7779,45.7256,45.7518,111514.0
2021-08-20 10:55:00,52.52,52.69,52.49,52.69,138390.0,45.7605,45.9086,45.7343,45.9086,138390.0
2021-08-20 11:00:00,52.68,52.78,52.66,52.75,150225.0,45.8999,45.987,45.8824,45.9609,150225.0
2021-08-20 11:05:00,52.75,52.85,52.73,52.84,161654.0,45.9609,46.048,45.9434,46.0393,161654.0
2021-08-20 11:10:00,52.83,52.93,52.83,52.91,150300.0,46.0306,46.1177,46.0306,46.1003,150300.0
2021-08-20 11:15:00,52.91,52.96,52.89,52.92,139611.0,46.1003,46.1438,46.0828,46.109,139611.0
2021-08-20 11:20:00,52.92,52.95,52.88,52.92,119570.0,46.109,46.1351,46.0741,46.109,119570.0
2021-08-20 11:25:00,52.92,52.92,52.84,52.87,172516.0,46.109,46.109,46.0393,46.0654,172516.0
2021-08-20 11:30:00,52.88,52.97,52.87,52.95,146122.0,46.0741,46.1525,46.0654,46.1351,146122.0
2021-08-20 11:35:00,52.95,52.97,52.84,52.89,179300.0,46.1351,46.1525,46.0393,46.0828,179300.0
2021-08-20 11:40:00,52.89,52.93,52.83,52.87,119567.0,46.0828,46.1177,46.0306,46.0654,119567.0
2021-08-20 11:45:00,52.87,52.91,52.81,52.84,161456.0,46.0654,46.1003,46.0131,46.0393,161456.0
2021-08-20 11:50:00,52.84,52.89,52.82,52.86,105504.0,46.0393,46.0828,46.0219,46.0567,105504.0
2021-08-20 11:55:00,52.86,53.05,52.84,53.05,204939.0,46.0567,46.2223,46.0393,46.2223,204939.0
2021-08-20 12:00:00,53.05,53.13,53.01,53.12,132729.0,46.2223,46.292,46.1874,46.2832,132729.0
2021-08-20 12:05:00,53.13,53.14,52.95,52.95,140968.0,46.292,46.3007,46.1351,46.1351,140968.0
2021-08-20 12:10:00,52.95,53.02,52.93,52.98,117230.0,46.1351,46.1961,46.1177,46.1613,117230.0
2021-08-20 12:15:00,52.97,52.98,52.87,52.89,101582.0,46.1525,46.1613,46.0654,46.0828,101582.0
2021-08-20 12:20:00,52.88,52.9,52.86,52.87,66648.0,46.0741,46.0916,46.0567,46.0654,66648.0
2021-08-20 12:25:00,52.87,52.97,52.87,52.96,63111.0,46.0654,46.1525,46.0654,46.1438,63111.0
2021-08-20 12:30:00,52.96,52.97,52.9,52.91,78417.0,46.1438,46.1525,46.0916,46.1003,78417.0
2021-08-20 12:35:00,52.91,52.95,52.9,52.94,58087.0,46.1003,46.1351,46.0916,46.1264,58087.0
2021-08-20 12:40:00,52.93,52.95,52.89,52.92,92815.0,46.1177,46.1351,46.0828,46.109,92815.0
2021-08-20 12:45:00,52.93,52.99,52.91,52.99,88107.0,46.1177,46.17,46.1003,46.17,88107.0
2021-08-20 12:50:00,52.98,53.02,52.91,52.93,96551.0,46.1613,46.1961,46.1003,46.1177,96551.0
2021-08-20 12:55:00,52.93,52.93,52.8,52.82,110718.0,46.1177,46.1177,46.0044,46.0219,110718.0
2021-08-20 13:00:00,52.82,52.88,52.82,52.87,65019.0,46.0219,46.0741,46.0219,46.0654,65019.0
2021-08-20 13:05:00,52.88,52.89,52.85,52.87,63761.0,46.0741,46.0828,46.048,46.0654,63761.0
2021-08-20 13:10:00,52.87,52.88,52.81,52.82,101240.0,46.0654,46.0741,46.0131,46.0219,101240.0
2021-08-20 13:15:00,52.81,52.85,52.78,52.79,204593.0,46.0131,46.048,45.987,45.9957,204593.0
2021-08-20 13:20:00,52.79,52.83,52.74,52.74,170797.0,45.9957,46.0306,45.9522,45.9522,170797.0
2021-08-20 13:25:00,52.75,52.78,52.71,52.73,112689.0,45.9609,45.987,45.926,45.9434,112689.0
2021-08-20 13:30:00,52.74,52.82,52.71,52.79,174002.0,45.9522,46.0219,45.926,45.9957,174002.0
2021-08-20 13:35:00,52.78,52.81,52.74,52.76,61955.0,45.987,46.0131,45.9522,45.9696,61955.0
2021-08-20 13:40:00,52.76,52.8,52.73,52.75,71209.0,45.9696,46.0044,45.9434,45.9609,71209.0
2021-08-20 13:45:00,52.75,52.77,52.69,52.7,79802.0,45.9609,45.9783,45.9086,45.9173,79802.0
2021-08-20 13:50:00,52.7,52.77,52.69,52.73,65875.0,45.9173,45.9783,45.9086,45.9434,65875.0
2021-08-20 13:55:00,52.74,52.76,52.62,52.62,93434.0,45.9522,45.9696,45.8476,45.8476,93434.0
2021-08-20 14:00:00,52.63,52.81,52.62,52.79,157118.0,45.8563,46.0131,45.8476,45.9957,157118.0
2021-08-20 14:05:00,52.78,52.82,52.75,52.76,75098.0,45.987,46.0219,45.9609,45.9696,75098.0
2021-08-20 14:10:00,52.76,52.8,52.75,52.8,81500.0,45.9696,46.0044,45.9609,46.0044,81500.0
2021-08-20 14:15:00,52.8,52.85,52.76,52.84,50033.0,46.0044,46.048,45.9696,46.0393,50033.0
2021-08-20 14:20:00,52.83,52.83,52.71,52.74,120889.0,46.0306,46.0306,45.926,45.9522,120889.0
2021-08-20 14:25:00,52.74,52.82,52.72,52.73,138174.0,45.9522,46.0219,45.9347,45.9434,138174.0
2021-08-20 14:30:00,52.73,52.77,52.7,52.71,65684.0,45.9434,45.9783,45.9173,45.926,65684.0
2021-08-20 14:35:00,52.71,52.72,52.67,52.69,86231.0,45.926,45.9347,45.8912,45.9086,86231.0
2021-08-20 14:40:00,52.69,52.75,52.68,52.69,80854.0,45.9086,45.9609,45.8999,45.9086,80854.0
2021-08-20 14:45:00,52.7,52.71,52.61,52.63,91117.0,45.9173,45.926,45.8389,45.8563,91117.0
2021-08-20 14:50:00,52.64,52.69,52.63,52.65,117230.0,45.865,45.9086,45.8563,45.8737,117230.0
2021-08-20 14:55:00,52.65,52.7,52.65,52.68,76929.0,45.8737,45.9173,45.8737,45.8999,76929.0
2021-08-20 15:00:00,52.68,52.76,52.67,52.7,107350.0,45.8999,45.9696,45.8912,45.9173,107350.0
2021-08-20 15:05:00,52.7,52.71,52.66,52.68,104474.0,45.9173,45.926,45.8824,45.8999,104474.0
2021-08-20 15:10:00,52.69,52.76,52.68,52.72,91918.0,45.9086,45.9696,45.8999,45.9347,91918.0
2021-08-20 15:15:00,52.73,52.75,52.68,52.68,82721.0,45.9434,45.9609,45.8999,45.8999,82721.0
2021-08-20 15:20:00,52.68,52.76,52.68,52.76,79315.0,45.8999,45.9696,45.8999,45.9696,79315.0
2021-08-20 15:25:00,52.76,52.8,52.73,52.78,191214.0,45.9696,46.0044,45.9434,45.987,191214.0
2021-08-20 15:30:00,52.77,52.82,52.73,52.81,243878.0,45.9783,46.0219,45.9434,46.0131,243878.0
2021-08-20 15:35:00,52.82,52.82,52.74,52.78,166516.0,46.0219,46.0219,45.9522,45.987,166516.0
2021-08-20 15:40:00,52.78,52.82,52.76,52.81,288713.0,45.987,46.0219,45.9696,46.0131,288713.0
2021-08-20 15:45:00,52.82,52.86,52.79,52.82,353890.0,46.0219,46.0567,45.9957,46.0219,353890.0
2021-08-20 15:50:00,52.81,52.84,52.7,52.76,484108.0,46.0131,46.0393,45.9173,45.9696,484108.0
2021-08-20 15:55:00,52.77,52.78,52.71,52.73,768145.0,45.9783,45.987,45.926,45.9434,768145.0
2021-08-23 09:30:00,53.95,54.41,53.95,54.16,958755.0,47.0064,47.4072,47.0064,47.1894,958755.0
2021-08-23 09:35:00,54.16,54.31,53.99,54.02,444158.0,47.1894,47.3201,47.0413,47.0674,444158.0
2021-08-23 09:40:00,54.02,54.2,53.99,54.15,400635.0,47.0674,47.2242,47.0413,47.1807,400635.0
2021-08-23 09:45:00,54.15,54.28,54.0,54.27,285519.0,47.1807,47.2939,47.05,47.2852,285519.0
2021-08-23 09:50:00,54.27,54.5,54.27,54.47,369897.0,47.2852,47.4856,47.2852,47.4595,369897.0
2021-08-23 09:55:00,54.47,54.57,54.36,54.41,699510.0,47.4595,47.5466,47.3637,47.4072,699510.0
2021-08-23 10:00:00,54.41,54.57,54.37,54.44,712267.0,47.4072,47.5466,47.3724,47.4334,712267.0
2021-08-23 10:05:00,54.44,54.55,54.32,54.36,389545.0,47.4334,47.5292,47.3288,47.3637,389545.0
2021-08-23 10:10:00,54.36,54.57,54.36,54.54,248992.0,47.3637,47.5466,47.3637,47.5205,248992.0
2021-08-23 10:15:00,54.54,54.59,54.46,54.47,312432.0,47.5205,47.564,47.4508,47.4595,312432.0
2021-08-23 10:20:00,54.47,54.6,54.47,54.55,309897.0,47.4595,47.5728,47.4595,47.5292,309897.0
2021-08-23 10:25:00,54.55,54.57,54.46,54.47,188645.0,47.5292,47.5466,47.4508,47.4595,188645.0
2021-08-23 10:30:00,54.48,54.56,54.39,54.5,379390.0,47.4682,47.5379,47.3898,47.4856,379390.0
2021-08-23 10:35:00,54.5,54.57,54.46,54.52,182956.0,47.4856,47.5466,47.4508,47.5031,182956.0
2021-08-23 10:40:00,54.53,54.55,54.42,54.48,166542.0,47.5118,47.5292,47.4159,47.4682,166542.0
2021-08-23 10:45:00,54.48,54.6,54.47,54.58,155127.0,47.4682,47.5728,47.4595,47.5553,155127.0
2021-08-23 10:50:00,54.58,54.71,54.58,54.68,222661.0,47.5553,47.6686,47.5553,47.6425,222661.0
2021-08-23 10:55:00,54.68,54.82,54.67,54.82,368766.0,47.6425,47.7644,47.6338,47.7644,368766.0
2021-08-23 11:00:00,54.82,54.84,54.74,54.8,397451.0,47.7644,47.7819,47.6947,47.747,397451.0
2021-08-23 11:05:00,54.8,54.82,54.63,54.67,177597.0,47.747,47.7644,47.5989,47.6338,177597.0
2021-08-23 11:10:00,54.68,54.87,54.67,54.84,499618.0,47.6425,47.808,47.6338,47.7819,499618.0
2021-08-23 11:15:00,54.85,54.89,54.82,54.85,236183.0,47.7906,47.8254,47.7644,47.7906,236183.0
2021-08-23 11:20:00,54.85,55.03,54.84,55.02,383753.0,47.7906,47.9474,47.7819,47.9387,383753.0
2021-08-23 11:25:00,55.01,55.01,54.86,54.93,269543.0,47.93,47.93,47.7993,47.8603,269543.0
2021-08-23 11:30:00,54.93,55.02,54.9,54.91,210671.0,47.8603,47.9387,47.8342,47.8429,210671.0
2021-08-23 11:35:00,54.9,54.93,54.87,54.88,127970.0,47.8342,47.8603,47.808,47.8167,127970.0
2021-08-23 11:40:00,54.88,54.93,54.85,54.86,126219.0,47.8167,47.8603,47.7906,47.7993,126219.0
2021-08-23 11:45:00,54.87,54.89,54.83,54.89,124939.0,47.808,47.8254,47.7732,47.8254,124939.0
2021-08-23 11:50:00,54.88,54.92,54.85,54.91,107914.0,47.8167,47.8516,47.7906,47.8429,107914.0
2021-08-23 11:55:00,54.91,54.93,54.82,54.91,297176.0,47.8429,47.8603,47.7644,47.8429,297176.0
2021-08-23 12:00:00,54.91,55.01,54.9,55.0,160507.0,47.8429,47.93,47.8342,47.9213,160507.0
2021-08-23 12:05:00,55.0,55.05,54.99,55.05,135950.0,47.9213,47.9648,47.9126,47.9648,135950.0
2021-08-23 12:10:00,55.05,55.06,54.86,54.88,136403.0,47.9648,47.9736,47.7993,47.8167,136403.0
2021-08-23 12:15:00,54.89,55.0,54.87,55.0,130784.0,47.8254,47.9213,47.808,47.9213,130784.0
2021-08-23 12:20:00,55.0,55.01,54.93,54.94,127380.0,47.9213,47.93,47.8603,47.869,127380.0
2021-08-23 12:25:00,54.94,54.97,54.91,54.96,138612.0,47.869,47.8951,47.8429,47.8864,138612.0
2021-08-23 12:30:00,54.96,54.98,54.91,54.96,134898.0,47.8864,47.9039,47.8429,47.8864,134898.0
2021-08-23 12:35:00,54.96,55.02,54.93,54.99,177587.0,47.8864,47.9387,47.8603,47.9126,177587.0
2021-08-23 12:40:00,54.98,55.04,54.98,55.0,95125.0,47.9039,47.9561,47.9039,47.9213,95125.0
2021-08-23 12:45:00,55.0,55.01,54.96,54.98,92411.0,47.9213,47.93,47.8864,47.9039,92411.0
2021-08-23 12:50:00,54.98,55.0,54.92,54.96,147134.0,47.9039,47.9213,47.8516,47.8864,147134.0
2021-08-23 12:55:00,54.96,54.99,54.92,54.99,139168.0,47.8864,47.9126,47.8516,47.9126,139168.0
2021-08-23 13:00:00,54.99,54.99,54.89,54.89,109532.0,47.9126,47.9126,47.8254,47.8254,109532.0
2021-08-23 13:05:00,54.89,54.93,54.86,54.93,136125.0,47.8254,47.8603,47.7993,47.8603,136125.0
2021-08-23 13:10:00,54.92,54.97,54.92,54.97,103910.0,47.8516,47.8951,47.8516,47.8951,103910.0
2021-08-23 13:15:00,54.97,54.97,54.93,54.95,116890.0,47.8951,47.8951,47.8603,47.8777,116890.0
2021-08-23 13:20:00,54.95,54.97,54.92,54.97,123038.0,47.8777,47.8951,47.8516,47.8951,123038.0
2021-08-23 13:25:00,54.97,55.01,54.92,55.0,126432.0,47.8951,47.93,47.8516,47.9213,126432.0
2021-08-23 13:30:00,54.99,55.03,54.98,55.02,74325.0,47.9126,47.9474,47.9039,47.9387,74325.0
2021-08-23 13:35:00,55.01,55.02,54.85,54.87,115855.0,47.93,47.9387,47.7906,47.808,115855.0
2021-08-23 13:40:00,54.86,54.96,54.84,54.95,79243.0,47.7993,47.8864,47.7819,47.8777,79243.0
2021-08-23 13:45:00,54.94,54.98,54.92,54.98,103193.0,47.869,47.9039,47.8516,47.9039,103193.0
2021-08-23 13:50:00,54.99,54.99,54.92,54.94,101298.0,47.9126,47.9126,47.8516,47.869,101298.0
2021-08-23 13:55:00,54.93,54.97,54.92,54.95,65566.0,47.8603,47.8951,47.8516,47.8777,65566.0
2021-08-23 14:00:00,54.95,54.99,54.95,54.98,102047.0,47.8777,47.9126,47.8777,47.9039,102047.0
2021-08-23 14:05:00,54.99,55.0,54.96,54.97,114769.0,47.9126,47.9213,47.8864,47.8951,114769.0
2021-08-23 14:10:00,54.97,54.97,54.91,54.92,85579.0,47.8951,47.8951,47.8429,47.8516,85579.0
2021-08-23 14:15:00,54.93,54.93,54.9,54.91,199069.0,47.8603,47.8603,47.8342,47.8429,199069.0
2021-08-23 14:20:00,54.91,55.0,54.91,54.99,145736.0,47.8429,47.9213,47.8429,47.9126,145736.0
2021-08-23 14:25:00,55.0,55.0,54.95,54.98,107753.0,47.9213,47.9213,47.8777,47.9039,107753.0
2021-08-23 14:30:00,54.97,55.02,54.95,55.02,114121.0,47.8951,47.9387,47.8777,47.9387,114121.0
2021-08-23 14:35:00,55.02,55.04,55.0,55.03,131035.0,47.9387,47.9561,47.9213,47.9474,131035.0
2021-08-23 14:40:00,55.02,55.03,54.94,54.95,97205.0,47.9387,47.9474,47.869,47.8777,97205.0
2021-08-23 14:45:00,54.95,55.02,54.94,54.96,184615.0,47.8777,47.9387,47.869,47.8864,184615.0
2021-08-23 14:50:00,54.96,54.96,54.92,54.95,114209.0,47.8864,47.8864,47.8516,47.8777,114209.0
2021-08-23 14:55:00,54.94,54.95,54.87,54.91,163024.0,47.869,47.8777,47.808,47.8429,163024.0
2021-08-23 15:00:00,54.91,54.96,54.89,54.93,118862.0,47.8429,47.8864,47.8254,47.8603,118862.0
2021-08-23 15:05:00,54.92,54.93,54.88,54.89,119738.0,47.8516,47.8603,47.8167,47.8254,119738.0
2021-08-23 15:10:00,54.88,54.93,54.85,54.93,111507.0,47.8167,47.8603,47.7906,47.8603,111507.0
2021-08-23 15:15:00,54.92,54.93,54.87,54.89,97279.0,47.8516,47.8603,47.808,47.8254,97279.0
2021-08-23 15:20:00,54.89,54.96,54.88,54.89,143348.0,47.8254,47.8864,47.8167,47.8254,143348.0
2021-08-23 15:25:00,54.9,54.94,54.88,54.93,78788.0,47.8342,47.869,47.8167,47.8603,78788.0
2021-08-23 15:30:00,54.93,54.96,54.88,54.93,221864.0,47.8603,47.8864,47.8167,47.8603,221864.0
2021-08-23 15:35:00,54.93,54.93,54.86,54.87,242448.0,47.8603,47.8603,47.7993,47.808,242448.0
2021-08-23 15:40:00,54.87,54.89,54.85,54.89,270426.0,47.808,47.8254,47.7906,47.8254,270426.0
2021-08-23 15:45:00,54.88,54.93,54.88,54.91,370115.0,47.8167,47.8603,47.8167,47.8429,370115.0
2021-08-23 15:50:00,54.91,54.93,54.82,54.88,571104.0,47.8429,47.8603,47.7644,47.8167,571104.0
2021-08-23 15:55:00,54.88,54.92,54.83,54.91,864266.0,47.8167,47.8516,47.7732,47.8429,864266.0
2021-08-24 09:30:00,55.29,55.52,55.17,55.19,617987.0,48.174,48.3744,48.0694,48.0868,617987.0
2021-08-24 09:35:00,55.18,55.55,55.17,55.54,268542.0,48.0781,48.4005,48.0694,48.3918,268542.0
2021-08-24 09:40:00,55.55,55.61,55.44,55.47,291213.0,48.4005,48.4528,48.3047,48.3308,291213.0
2021-08-24 09:45:00,55.47,55.58,55.44,55.53,265841.0,48.3308,48.4266,48.3047,48.3831,265841.0
2021-08-24 09:50:00,55.53,55.73,55.51,55.67,310944.0,48.3831,48.5573,48.3656,48.505,310944.0
2021-08-24 09:55:00,55.68,55.85,55.63,55.82,262499.0,48.5138,48.6619,48.4702,48.6357,262499.0
2021-08-24 10:00:00,55.82,55.85,55.52,55.52,306295.0,48.6357,48.6619,48.3744,48.3744,306295.0
2021-08-24 10:05:00,55.51,55.51,55.26,55.3,220210.0,48.3656,48.3656,48.1478,48.1827,220210.0
2021-08-24 10:10:00,55.3,55.42,55.28,55.41,165775.0,48.1827,48.2872,48.1652,48.2785,165775.0
2021-08-24 10:15:00,55.41,55.42,55.25,55.32,235480.0,48.2785,48.2872,48.1391,48.2001,235480.0
2021-08-24 10:20:00,55.33,55.34,55.23,55.23,113272.0,48.2088,48.2175,48.1217,48.1217,113272.0
2021-08-24 10:25:00,55.23,55.44,55.23,55.42,175528.0,48.1217,48.3047,48.1217,48.2872,175528.0
2021-08-24 10:30:00,55.42,55.44,55.34,55.38,107531.0,48.2872,48.3047,48.2175,48.2524,107531.0
2021-08-24 10:35:00,55.37,55.38,55.27,55.29,105641.0,48.2437,48.2524,48.1565,48.174,105641.0
2021-08-24 10:40:00,55.28,55.31,55.19,55.28,104053.0,48.1652,48.1914,48.0868,48.1652,104053.0
2021-08-24 10:45:00,55.28,55.31,55.23,55.26,111905.0,48.1652,48.1914,48.1217,48.1478,111905.0
2021-08-24 10:50:00,55.27,55.35,55.24,55.33,112661.0,48.1565,48.2262,48.1304,48.2088,112661.0
2021-08-24 10:55:00,55.31,55.31,55.23,55.26,88894.0,48.1914,48.1914,48.1217,48.1478,88894.0
2021-08-24 11:00:00,55.27,55.39,55.27,55.38,109683.0,48.1565,48.2611,48.1565,48.2524,109683.0
2021-08-24 11:05:00,55.38,55.39,55.32,55.37,118354.0,48.2524,48.2611,48.2001,48.2437,118354.0
2021-08-24 11:10:00,55.36,55.42,55.35,55.38,101712.0,48.2349,48.2872,48.2262,48.2524,101712.0
2021-08-24 11:15:00,55.38,55.45,55.3,55.31,108309.0,48.2524,48.3134,48.1827,48.1914,108309.0
2021-08-24 11:20:00,55.31,55.36,55.27,55.29,81538.0,48.1914,48.2349,48.1565,48.174,81538.0
2021-08-24 11:25:00,55.29,55.3,55.18,55.21,151958.0,48.174,48.1827,48.0781,48.1043,151958.0
2021-08-24 11:30:00,55.21,55.27,55.13,55.14,198070.0,48.1043,48.1565,48.0345,48.0433,198070.0
2021-08-24 11:35:00,55.14,55.16,55.07,55.08,184280.0,48.0433,48.0607,47.9823,47.991,184280.0
2021-08-24 11:40:00,55.08,55.11,55.01,55.09,146547.0,47.991,48.0171,47.93,47.9997,146547.0
2021-08-24 11:45:00,55.1,55.16,55.08,55.15,93271.0,48.0084,48.0607,47.991,48.052,93271.0
2021-08-24 11:50:00,55.14,55.18,55.12,55.14,61832.0,48.0433,48.0781,48.0258,48.0433,61832.0
2021-08-24 11:55:00,55.15,55.15,55.04,55.08,102217.0,48.052,48.052,47.9561,47.991,102217.0
2021-08-24 12:00:00,55.08,55.08,55.03,55.03,92480.0,47.991,47.991,47.9474,47.9474,92480.0
2021-08-24 12:05:00,55.04,55.07,55.01,55.02,127424.0,47.9561,47.9823,47.93,47.9387,127424.0
2021-08-24 12:10:00,55.02,55.06,55.01,55.06,88100.0,47.9387,47.9736,47.93,47.9736,88100.0
2021-08-24 12:15:00,55.05,55.08,55.01,55.07,98624.0,47.9648,47.991,47.93,47.9823,98624.0
2021-08-24 12:20:00,55.07,55.11,55.05,55.06,107805.0,47.9823,48.0171,47.9648,47.9736,107805.0
2021-08-24 12:25:00,55.06,55.11,55.05,55.1,81857.0,47.9736,48.0171,47.9648,48.0084,81857.0
2021-08-24 12:30:00,55.1,55.24,55.1,55.24,137568.0,48.0084,48.1304,48.0084,48.1304,137568.0
2021-08-24 12:35:00,55.23,55.32,55.23,55.31,120447.0,48.1217,48.2001,48.1217,48.1914,120447.0
2021-08-24 12:40:00,55.33,55.38,55.29,55.34,116772.0,48.2088,48.2524,48.174,48.2175,116772.0
2021-08-24 12:45:00,55.34,55.34,55.28,55.32,104297.0,48.2175,48.2175,48.1652,48.2001,104297.0
2021-08-24 12:50:00,55.32,55.32,55.27,55.28,62224.0,48.2001,48.2001,48.1565,48.1652,62224.0
2021-08-24 12:55:00,55.29,55.32,55.27,55.31,56986.0,48.174,48.2001,48.1565,48.1914,56986.0
2021-08-24 13:00:00,55.31,55.33,55.28,55.32,78704.0,48.1914,48.2088,48.1652,48.2001,78704.0
2021-08-24 13:05:00,55.32,55.33,55.28,55.29,65655.0,48.2001,48.2088,48.1652,48.174,65655.0
2021-08-24 13:10:00,55.29,55.33,55.28,55.29,78120.0,48.174,48.2088,48.1652,48.174,78120.0
2021-08-24 13:15:00,55.29,55.3,55.26,55.27,35363.0,48.174,48.1827,48.1478,48.1565,35363.0
2021-08-24 13:20:00,55.27,55.3,55.24,55.3,76512.0,48.1565,48.1827,48.1304,48.1827,76512.0
2021-08-24 13:25:00,55.3,55.3,55.24,55.3,63658.0,48.1827,48.1827,48.1304,48.1827,63658.0
2021-08-24 13:30:00,55.29,55.31,55.27,55.28,63481.0,48.174,48.1914,48.1565,48.1652,63481.0
2021-08-24 13:35:00,55.29,55.31,55.26,55.3,65723.0,48.174,48.1914,48.1478,48.1827,65723.0
2021-08-24 13:40:00,55.31,55.34,55.29,55.34,63841.0,48.1914,48.2175,48.174,48.2175,63841.0
2021-08-24 13:45:00,55.34,55.36,55.31,55.34,45867.0,48.2175,48.2349,48.1914,48.2175,45867.0
2021-08-24 13:50:00,55.34,55.34,55.27,55.3,82642.0,48.2175,48.2175,48.1565,48.1827,82642.0
2021-08-24 13:55:00,55.3,55.34,55.28,55.33,57764.0,48.1827,48.2175,48.1652,48.2088,57764.0
2021-08-24 14:00:00,55.33,55.36,55.32,55.34,61855.0,48.2088,48.2349,48.2001,48.2175,61855.0
2021-08-24 14:05:00,55.34,55.39,55.34,55.38,77432.0,48.2175,48.2611,48.2175,48.2524,77432.0
2021-08-24 14:10:00,55.39,55.41,55.33,55.34,101391.0,48.2611,48.2785,48.2088,48.2175,101391.0
2021-08-24 14:15:00,55.34,55.35,55.32,55.35,43463.0,48.2175,48.2262,48.2001,48.2262,43463.0
2021-08-24 14:20:00,55.35,55.35,55.26,55.28,108196.0,48.2262,48.2262,48.1478,48.1652,108196.0
2021-08-24 14:25:00,55.28,55.33,55.24,55.32,97058.0,48.1652,48.2088,48.1304,48.2001,97058.0
2021-08-24 14:30:00,55.31,55.41,55.3,55.39,86285.0,48.1914,48.2785,48.1827,48.2611,86285.0
2021-08-24 14:35:00,55.39,55.39,55.33,55.37,124708.0,48.2611,48.2611,48.2088,48.2437,124708.0
2021-08-24 14:40:00,55.37,55.44,55.37,55.4,270242.0,48.2437,48.3047,48.2437,48.2698,270242.0
2021-08-24 14:45:00,55.4,55.46,55.39,55.45,90470.0,48.2698,48.3221,48.2611,48.3134,90470.0
2021-08-24 14:50:00,55.46,55.5,55.44,55.5,108815.0,48.3221,48.3569,48.3047,48.3569,108815.0
2021-08-24 14:55:00,55.5,55.51,55.44,55.5,152598.0,48.3569,48.3656,48.3047,48.3569,152598.0
2021-08-24 15:00:00,55.5,55.54,55.48,55.53,185875.0,48.3569,48.3918,48.3395,48.3831,185875.0
2021-08-24 15:05:00,55.53,55.53,55.45,55.47,132126.0,48.3831,48.3831,48.3134,48.3308,132126.0
2021-08-24 15:10:00,55.46,55.58,55.46,55.58,189544.0,48.3221,48.4266,48.3221,48.4266,189544.0
2021-08-24 15:15:00,55.57,55.69,55.57,55.68,238086.0,48.4179,48.5225,48.4179,48.5138,238086.0
2021-08-24 15:20:00,55.68,55.69,55.54,55.54,201456.0,48.5138,48.5225,48.3918,48.3918,201456.0
2021-08-24 15:25:00,55.54,55.55,55.47,55.5,92564.0,48.3918,48.4005,48.3308,48.3569,92564.0
2021-08-24 15:30:00,55.5,55.5,55.42,55.48,136862.0,48.3569,48.3569,48.2872,48.3395,136862.0
2021-08-24 15:35:00,55.48,55.48,55.34,55.36,199632.0,48.3395,48.3395,48.2175,48.2349,199632.0
2021-08-24 15:40:00,55.36,55.45,55.35,55.41,248256.0,48.2349,48.3134,48.2262,48.2785,248256.0
2021-08-24 15:45:00,55.42,55.43,55.31,55.33,289104.0,48.2872,48.2959,48.1914,48.2088,289104.0
2021-08-24 15:50:00,55.33,55.36,55.27,55.28,348711.0,48.2088,48.2349,48.1565,48.1652,348711.0
2021-08-24 15:55:00,55.28,55.4,55.27,55.34,1173815.0,48.1652,48.2698,48.1565,48.2175,1173815.0
2021-08-25 09:30:00,55.24,55.36,54.87,54.96,515566.0,48.1304,48.2349,47.808,47.8864,515566.0
2021-08-25 09:35:00,54.96,55.15,54.94,55.11,192424.0,47.8864,48.052,47.869,48.0171,192424.0
2021-08-25 09:40:00,55.11,55.24,55.07,55.24,191208.0,48.0171,48.1304,47.9823,48.1304,191208.0
2021-08-25 09:45:00,55.24,55.31,55.19,55.28,206237.0,48.1304,48.1914,48.0868,48.1652,206237.0
2021-08-25 09:50:00,55.3,55.39,55.17,55.38,164419.0,48.1827,48.2611,48.0694,48.2524,164419.0
2021-08-25 09:55:00,55.38,55.42,55.29,55.39,114601.0,48.2524,48.2872,48.174,48.2611,114601.0
2021-08-25 10:00:00,55.4,55.47,55.29,55.36,143437.0,48.2698,48.3308,48.174,48.2349,143437.0
2021-08-25 10:05:00,55.36,55.36,55.25,55.33,119437.0,48.2349,48.2349,48.1391,48.2088,119437.0
2021-08-25 10:10:00,55.33,55.35,55.26,55.35,97808.0,48.2088,48.2262,48.1478,48.2262,97808.0
2021-08-25 10:15:00,55.35,55.39,55.23,55.23,114844.0,48.2262,48.2611,48.1217,48.1217,114844.0
2021-08-25 10:20:00,55.23,55.27,55.17,55.19,113789.0,48.1217,48.1565,48.0694,48.0868,113789.0
2021-08-25 10:25:00,55.2,55.28,55.2,55.26,93417.0,48.0955,48.1652,48.0955,48.1478,93417.0
2021-08-25 10:30:00,55.27,55.41,55.24,55.34,170736.0,48.1565,48.2785,48.1304,48.2175,170736.0
2021-08-25 10:35:00,55.34,55.44,55.29,55.39,98698.0,48.2175,48.3047,48.174,48.2611,98698.0
2021-08-25 10:40:00,55.4,55.49,55.39,55.46,91440.0,48.2698,48.3482,48.2611,48.3221,91440.0
2021-08-25 10:45:00,55.46,55.49,55.37,55.45,64354.0,48.3221,48.3482,48.2437,48.3134,64354.0
2021-08-25 10:50:00,55.44,55.47,55.38,55.4,135654.0,48.3047,48.3308,48.2524,48.2698,135654.0
2021-08-25 10:55:00,55.4,55.47,55.36,55.45,159221.0,48.2698,48.3308,48.2349,48.3134,159221.0
2021-08-25 11:00:00,55.44,55.47,55.36,55.41,54787.0,48.3047,48.3308,48.2349,48.2785,54787.0
2021-08-25 11:05:00,55.41,55.43,55.29,55.32,113291.0,48.2785,48.2959,48.174,48.2001,113291.0
2021-08-25 11:10:00,55.32,55.39,55.31,55.37,57689.0,48.2001,48.2611,48.1914,48.2437,57689.0
2021-08-25 11:15:00,55.37,55.38,55.29,55.32,65983.0,48.2437,48.2524,48.174,48.2001,65983.0
2021-08-25 11:20:00,55.32,55.43,55.31,55.41,64776.0,48.2001,48.2959,48.1914,48.2785,64776.0
2021-08-25 11:25:00,55.42,55.52,55.4,55.51,100503.0,48.2872,48.3744,48.2698,48.3656,100503.0
2021-08-25 11:30:00,55.5,55.52,55.46,55.48,96168.0,48.3569,48.3744,48.3221,48.3395,96168.0
2021-08-25 11:35:00,55.48,55.56,55.44,55.56,68093.0,48.3395,48.4092,48.3047,48.4092,68093.0
2021-08-25 11:40:00,55.55,55.62,55.54,55.61,54434.0,48.4005,48.4615,48.3918,48.4528,54434.0
2021-08-25 11:45:00,55.61,55.62,55.5,55.55,112499.0,48.4528,48.4615,48.3569,48.4005,112499.0
2021-08-25 11:50:00,55.55,55.62,55.53,55.61,60262.0,48.4005,48.4615,48.3831,48.4528,60262.0
2021-08-25 11:55:00,55.62,55.65,55.61,55.63,38970.0,48.4615,48.4876,48.4528,48.4702,38970.0
2021-08-25 12:00:00,55.63,55.7,55.61,55.7,81180.0,48.4702,48.5312,48.4528,48.5312,81180.0
2021-08-25 12:05:00,55.7,55.74,55.66,55.71,58974.0,48.5312,48.566,48.4963,48.5399,58974.0
2021-08-25 12:10:00,55.72,55.75,55.71,55.73,82665.0,48.5486,48.5748,48.5399,48.5573,82665.0
2021-08-25 12:15:00,55.73,55.75,55.66,55.73,104648.0,48.5573,48.5748,48.4963,48.5573,104648.0
2021-08-25 12:20:00,55.72,55.77,55.72,55.73,98502.0,48.5486,48.5922,48.5486,48.5573,98502.0
2021-08-25 12:25:00,55.73,55.73,55.64,55.64,129721.0,48.5573,48.5573,48.4789,48.4789,129721.0
2021-08-25 12:30:00,55.65,55.71,55.65,55.67,101856.0,48.4876,48.5399,48.4876,48.505,101856.0
2021-08-25 12:35:00,55.66,55.71,55.66,55.68,97813.0,48.4963,48.5399,48.4963,48.5138,97813.0
2021-08-25 12:40:00,55.68,55.7,55.63,55.64,79976.0,48.5138,48.5312,48.4702,48.4789,79976.0
2021-08-25 12:45:00,55.63,55.64,55.59,55.6,59446.0,48.4702,48.4789,48.4353,48.4441,59446.0
2021-08-25 12:50:00,55.6,55.64,55.58,55.6,80723.0,48.4441,48.4789,48.4266,48.4441,80723.0
2021-08-25 12:55:00,55.6,55.64,55.54,55.55,106984.0,48.4441,48.4789,48.3918,48.4005,106984.0
2021-08-25 13:00:00,55.55,55.59,55.54,55.56,65799.0,48.4005,48.4353,48.3918,48.4092,65799.0
2021-08-25 13:05:00,55.56,55.65,55.55,55.65,143228.0,48.4092,48.4876,48.4005,48.4876,143228.0
2021-08-25 13:10:00,55.65,55.68,55.62,55.64,151709.0,48.4876,48.5138,48.4615,48.4789,151709.0
2021-08-25 13:15:00,55.65,55.66,55.59,55.63,61009.0,48.4876,48.4963,48.4353,48.4702,61009.0
2021-08-25 13:20:00,55.64,55.65,55.62,55.64,52751.0,48.4789,48.4876,48.4615,48.4789,52751.0
2021-08-25 13:25:00,55.64,55.67,55.62,55.64,140348.0,48.4789,48.505,48.4615,48.4789,140348.0
2021-08-25 13:30:00,55.64,55.66,55.62,55.63,54613.0,48.4789,48.4963,48.4615,48.4702,54613.0
2021-08-25 13:35:00,55.62,55.67,55.6,55.66,85138.0,48.4615,48.505,48.4441,48.4963,85138.0
2021-08-25 13:40:00,55.65,55.67,55.62,55.65,68669.0,48.4876,48.505,48.4615,48.4876,68669.0
2021-08-25 13:45:00,55.64,55.69,55.62,55.68,66568.0,48.4789,48.5225,48.4615,48.5138,66568.0
2021-08-25 13:50:00,55.68,55.7,55.65,55.68,85234.0,48.5138,48.5312,48.4876,48.5138,85234.0
2021-08-25 13:55:00,55.68,55.69,55.65,55.68,74507.0,48.5138,48.5225,48.4876,48.5138,74507.0
2021-08-25 14:00:00,55.67,55.68,55.62,55.64,207035.0,48.505,48.5138,48.4615,48.4789,207035.0
2021-08-25 14:05:00,55.64,55.67,55.6,55.63,268386.0,48.4789,48.505,48.4441,48.4702,268386.0
2021-08-25 14:10:00,55.64,55.65,55.58,55.6,265558.0,48.4789,48.4876,48.4266,48.4441,265558.0
2021-08-25 14:15:00,55.6,55.67,55.59,55.66,186171.0,48.4441,48.505,48.4353,48.4963,186171.0
2021-08-25 14:20:00,55.67,55.7,55.66,55.69,59500.0,48.505,48.5312,48.4963,48.5225,59500.0
2021-08-25 14:25:00,55.68,55.71,55.67,55.7,48164.0,48.5138,48.5399,48.505,48.5312,48164.0
2021-08-25 14:30:00,55.7,55.7,55.57,55.59,117011.0,48.5312,48.5312,48.4179,48.4353,117011.0
2021-08-25 14:35:00,55.59,55.59,55.52,55.57,103258.0,48.4353,48.4353,48.3744,48.4179,103258.0
2021-08-25 14:40:00,55.57,55.61,55.56,55.6,48392.0,48.4179,48.4528,48.4092,48.4441,48392.0
2021-08-25 14:45:00,55.6,55.6,55.54,55.56,34746.0,48.4441,48.4441,48.3918,48.4092,34746.0
2021-08-25 14:50:00,55.55,55.59,55.55,55.57,48173.0,48.4005,48.4353,48.4005,48.4179,48173.0
2021-08-25 14:55:00,55.57,55.6,55.55,55.58,46888.0,48.4179,48.4441,48.4005,48.4266,46888.0
2021-08-25 15:00:00,55.59,55.62,55.54,55.55,93777.0,48.4353,48.4615,48.3918,48.4005,93777.0
2021-08-25 15:05:00,55.55,55.57,55.53,55.57,54413.0,48.4005,48.4179,48.3831,48.4179,54413.0
2021-08-25 15:10:00,55.57,55.58,55.48,55.48,171937.0,48.4179,48.4266,48.3395,48.3395,171937.0
2021-08-25 15:15:00,55.49,55.49,55.45,55.48,73690.0,48.3482,48.3482,48.3134,48.3395,73690.0
2021-08-25 15:20:00,55.47,55.47,55.4,55.43,87704.0,48.3308,48.3308,48.2698,48.2959,87704.0
2021-08-25 15:25:00,55.43,55.48,55.41,55.42,97383.0,48.2959,48.3395,48.2785,48.2872,97383.0
2021-08-25 15:30:00,55.42,55.46,55.42,55.44,80459.0,48.2872,48.3221,48.2872,48.3047,80459.0
2021-08-25 15:35:00,55.45,55.49,55.43,55.47,91451.0,48.3134,48.3482,48.2959,48.3308,91451.0
2021-08-25 15:40:00,55.48,55.52,55.42,55.52,196285.0,48.3395,48.3744,48.2872,48.3744,196285.0
2021-08-25 15:45:00,55.53,55.53,55.42,55.44,162438.0,48.3831,48.3831,48.2872,48.3047,162438.0
2021-08-25 15:50:00,55.44,55.52,55.43,55.52,244204.0,48.3047,48.3744,48.2959,48.3744,244204.0
2021-08-25 15:55:00,55.52,55.53,55.45,55.45,592860.0,48.3744,48.3831,48.3134,48.3134,592860.0
2021-08-26 09:30:00,55.2,55.28,54.88,55.16,454165.0,48.0955,48.1652,47.8167,48.0607,454165.0
2021-08-26 09:35:00,55.16,55.34,55.12,55.22,218001.0,48.0607,48.2175,48.0258,48.113,218001.0
2021-08-26 09:40:00,55.22,55.36,55.11,55.31,286230.0,48.113,48.2349,48.0171,48.1914,286230.0
2021-08-26 09:45:00,55.3,55.5,55.28,55.42,250121.0,48.1827,48.3569,48.1652,48.2872,250121.0
2021-08-26 09:50:00,55.42,55.54,55.38,55.52,124581.0,48.2872,48.3918,48.2524,48.3744,124581.0
2021-08-26 09:55:00,55.52,55.53,55.37,55.45,101278.0,48.3744,48.3831,48.2437,48.3134,101278.0
2021-08-26 10:00:00,55.45,55.51,55.35,55.36,97254.0,48.3134,48.3656,48.2262,48.2349,97254.0
2021-08-26 10:05:00,55.37,55.39,55.25,55.38,146858.0,48.2437,48.2611,48.1391,48.2524,146858.0
2021-08-26 10:10:00,55.38,55.46,55.37,55.45,86954.0,48.2524,48.3221,48.2437,48.3134,86954.0
2021-08-26 10:15:00,55.44,55.49,55.36,55.43,132373.0,48.3047,48.3482,48.2349,48.2959,132373.0
2021-08-26 10:20:00,55.42,55.45,55.38,55.43,85446.0,48.2872,48.3134,48.2524,48.2959,85446.0
2021-08-26 10:25:00,55.44,55.49,55.15,55.42,187176.0,48.3047,48.3482,48.052,48.2872,187176.0
2021-08-26 10:30:00,55.44,55.47,55.3,55.32,123821.0,48.3047,48.3308,48.1827,48.2001,123821.0
2021-08-26 10:35:00,55.32,55.38,55.23,55.3,145812.0,48.2001,48.2524,48.1217,48.1827,145812.0
2021-08-26 10:40:00,55.3,55.31,55.1,55.16,183547.0,48.1827,48.1914,48.0084,48.0607,183547.0
2021-08-26 10:45:00,55.16,55.24,55.07,55.08,128792.0,48.0607,48.1304,47.9823,47.991,128792.0
2021-08-26 10:50:00,55.09,55.1,54.96,54.97,141618.0,47.9997,48.0084,47.8864,47.8951,141618.0
2021-08-26 10:55:00,54.97,55.03,54.91,54.95,131438.0,47.8951,47.9474,47.8429,47.8777,131438.0
2021-08-26 11:00:00,54.95,54.98,54.92,54.95,246144.0,47.8777,47.9039,47.8516,47.8777,246144.0
2021-08-26 11:05:00,54.94,55.0,54.86,54.98,131031.0,47.869,47.9213,47.7993,47.9039,131031.0
2021-08-26 11:10:00,54.98,55.11,54.95,55.0,104298.0,47.9039,48.0171,47.8777,47.9213,104298.0
2021-08-26 11:15:00,55.0,55.06,54.98,55.03,102871.0,47.9213,47.9736,47.9039,47.9474,102871.0
2021-08-26 11:20:00,55.04,55.1,55.03,55.04,130203.0,47.9561,48.0084,47.9474,47.9561,130203.0
2021-08-26 11:25:00,55.05,55.06,55.0,55.01,75272.0,47.9648,47.9736,47.9213,47.93,75272.0
2021-08-26 11:30:00,55.02,55.03,54.97,55.01,116536.0,47.9387,47.9474,47.8951,47.93,116536.0
2021-08-26 11:35:00,55.01,55.11,54.97,55.1,70599.0,47.93,48.0171,47.8951,48.0084,70599.0
2021-08-26 11:40:00,55.1,55.16,55.06,55.09,75349.0,48.0084,48.0607,47.9736,47.9997,75349.0
2021-08-26 11:45:00,55.09,55.24,55.08,55.22,132772.0,47.9997,48.1304,47.991,48.113,132772.0
2021-08-26 11:50:00,55.23,55.25,55.2,55.21,49172.0,48.1217,48.1391,48.0955,48.1043,49172.0
2021-08-26 11:55:00,55.2,55.24,55.15,55.16,50831.0,48.0955,48.1304,48.052,48.0607,50831.0
2021-08-26 12:00:00,55.16,55.29,55.16,55.23,62478.0,48.0607,48.174,48.0607,48.1217,62478.0
2021-08-26 12:05:00,55.23,55.25,55.15,55.17,45348.0,48.1217,48.1391,48.052,48.0694,45348.0
2021-08-26 12:10:00,55.16,55.21,55.14,55.19,54571.0,48.0607,48.1043,48.0433,48.0868,54571.0
2021-08-26 12:15:00,55.19,55.19,55.15,55.15,29216.0,48.0868,48.0868,48.052,48.052,29216.0
2021-08-26 12:20:00,55.15,55.17,55.12,55.13,52498.0,48.052,48.0694,48.0258,48.0345,52498.0
2021-08-26 12:25:00,55.13,55.18,55.11,55.14,62634.0,48.0345,48.0781,48.0171,48.0433,62634.0
2021-08-26 12:30:00,55.15,55.23,55.14,55.22,86263.0,48.052,48.1217,48.0433,48.113,86263.0
2021-08-26 12:35:00,55.23,55.24,55.14,55.15,32047.0,48.1217,48.1304,48.0433,48.052,32047.0
2021-08-26 12:40:00,55.16,55.18,55.12,55.16,46823.0,48.0607,48.0781,48.0258,48.0607,46823.0
2021-08-26 12:45:00,55.16,55.2,55.14,55.16,48701.0,48.0607,48.0955,48.0433,48.0607,48701.0
2021-08-26 12:50:00,55.16,55.2,55.13,55.16,57825.0,48.0607,48.0955,48.0345,48.0607,57825.0
2021-08-26 12:55:00,55.15,55.25,55.13,55.21,125660.0,48.052,48.1391,48.0345,48.1043,125660.0
2021-08-26 13:00:00,55.21,55.23,55.14,55.15,45881.0,48.1043,48.1217,48.0433,48.052,45881.0
2021-08-26 13:05:00,55.14,55.18,55.12,55.15,62696.0,48.0433,48.0781,48.0258,48.052,62696.0
2021-08-26 13:10:00,55.16,55.17,55.09,55.14,82944.0,48.0607,48.0694,47.9997,48.0433,82944.0
2021-08-26 13:15:00,55.15,55.18,55.07,55.08,89727.0,48.052,48.0781,47.9823,47.991,89727.0
2021-08-26 13:20:00,55.08,55.1,54.95,54.96,95532.0,47.991,48.0084,47.8777,47.8864,95532.0
2021-08-26 13:25:00,54.96,55.0,54.94,54.96,51918.0,47.8864,47.9213,47.869,47.8864,51918.0
2021-08-26 13:30:00,54.95,54.97,54.92,54.94,49167.0,47.8777,47.8951,47.8516,47.869,49167.0
2021-08-26 13:35:00,54.94,55.0,54.92,54.97,61576.0,47.869,47.9213,47.8516,47.8951,61576.0
2021-08-26 13:40:00,54.97,55.03,54.97,55.01,42890.0,47.8951,47.9474,47.8951,47.93,42890.0
2021-08-26 13:45:00,55.02,55.04,54.96,54.97,60785.0,47.9387,47.9561,47.8864,47.8951,60785.0
2021-08-26 13:50:00,54.97,54.99,54.92,54.92,72286.0,47.8951,47.9126,47.8516,47.8516,72286.0
2021-08-26 13:55:00,54.93,54.96,54.91,54.92,57956.0,47.8603,47.8864,47.8429,47.8516,57956.0
2021-08-26 14:00:00,54.92,54.93,54.82,54.86,141040.0,47.8516,47.8603,47.7644,47.7993,141040.0
2021-08-26 14:05:00,54.86,54.87,54.75,54.77,119980.0,47.7993,47.808,47.7035,47.7209,119980.0
2021-08-26 14:10:00,54.77,54.8,54.75,54.76,78115.0,47.7209,47.747,47.7035,47.7122,78115.0
2021-08-26 14:15:00,54.76,54.83,54.72,54.78,110940.0,47.7122,47.7732,47.6773,47.7296,110940.0
2021-08-26 14:20:00,54.78,54.87,54.78,54.84,129130.0,47.7296,47.808,47.7296,47.7819,129130.0
2021-08-26 14:25:00,54.84,54.87,54.82,54.84,64561.0,47.7819,47.808,47.7644,47.7819,64561.0
2021-08-26 14:30:00,54.84,54.87,54.81,54.83,57129.0,47.7819,47.808,47.7557,47.7732,57129.0
2021-08-26 14:35:00,54.84,54.86,54.79,54.86,79131.0,47.7819,47.7993,47.7383,47.7993,79131.0
2021-08-26 14:40:00,54.86,54.86,54.78,54.8,66070.0,47.7993,47.7993,47.7296,47.747,66070.0
2021-08-26 14:45:00,54.8,54.83,54.76,54.78,67046.0,47.747,47.7732,47.7122,47.7296,67046.0
2021-08-26 14:50:00,54.77,54.81,54.75,54.8,74053.0,47.7209,47.7557,47.7035,47.747,74053.0
2021-08-26 14:55:00,54.81,54.82,54.73,54.74,72606.0,47.7557,47.7644,47.686,47.6947,72606.0
2021-08-26 15:00:00,54.74,54.77,54.7,54.72,72774.0,47.6947,47.7209,47.6599,47.6773,72774.0
2021-08-26 15:05:00,54.72,54.73,54.63,54.66,102155.0,47.6773,47.686,47.5989,47.625,102155.0
2021-08-26 15:10:00,54.67,54.69,54.62,54.68,117506.0,47.6338,47.6512,47.5902,47.6425,117506.0
2021-08-26 15:15:00,54.68,54.79,54.63,54.78,115629.0,47.6425,47.7383,47.5989,47.7296,115629.0
2021-08-26 15:20:00,54.79,54.8,54.74,54.75,78894.0,47.7383,47.747,47.6947,47.7035,78894.0
2021-08-26 15:25:00,54.75,54.75,54.64,54.69,224547.0,47.7035,47.7035,47.6076,47.6512,224547.0
2021-08-26 15:30:00,54.69,54.76,54.68,54.75,123902.0,47.6512,47.7122,47.6425,47.7035,123902.0
2021-08-26 15:35:00,54.75,54.81,54.7,54.75,136454.0,47.7035,47.7557,47.6599,47.7035,136454.0
2021-08-26 15:40:00,54.74,54.83,54.73,54.77,158392.0,47.6947,47.7732,47.686,47.7209,158392.0
2021-08-26 15:45:00,54.77,54.88,54.75,54.81,277054.0,47.7209,47.8167,47.7035,47.7557,277054.0
2021-08-26 15:50:00,54.81,54.86,54.77,54.81,314732.0,47.7557,47.7993,47.7209,47.7557,314732.0
2021-08-26 15:55:00,54.8,54.81,54.69,54.7,598590.0,47.747,47.7557,47.6512,47.6599,598590.0
2021-08-27 09:30:00,55.4,55.6,55.4,55.55,506351.0,48.2698,48.4441,48.2698,48.4005,506351.0
2021-08-27 09:35:00,55.55,55.86,55.55,55.81,318512.0,48.4005,48.6706,48.4005,48.627,318512.0
2021-08-27 09:40:00,55.81,55.91,55.71,55.79,307064.0,48.627,48.7142,48.5399,48.6096,307064.0
2021-08-27 09:45:00,55.8,55.84,55.64,55.65,245941.0,48.6183,48.6532,48.4789,48.4876,245941.0
2021-08-27 09:50:00,55.65,55.79,55.65,55.74,154304.0,48.4876,48.6096,48.4876,48.566,154304.0
2021-08-27 09:55:00,55.75,55.75,55.58,55.6,206298.0,48.5748,48.5748,48.4266,48.4441,206298.0
2021-08-27 10:00:00,55.6,55.74,55.47,55.67,362957.0,48.4441,48.566,48.3308,48.505,362957.0
2021-08-27 10:05:00,55.68,55.79,55.65,55.66,254811.0,48.5138,48.6096,48.4876,48.4963,254811.0
2021-08-27 10:10:00,55.66,55.76,55.6,55.61,218142.0,48.4963,48.5835,48.4441,48.4528,218142.0
2021-08-27 10:15:00,55.6,55.68,55.53,55.66,192298.0,48.4441,48.5138,48.3831,48.4963,192298.0
2021-08-27 10:20:00,55.66,55.76,55.66,55.75,170897.0,48.4963,48.5835,48.4963,48.5748,170897.0
2021-08-27 10:25:00,55.75,55.8,55.67,55.78,160837.0,48.5748,48.6183,48.505,48.6009,160837.0
2021-08-27 10:30:00,55.78,55.85,55.73,55.8,140992.0,48.6009,48.6619,48.5573,48.6183,140992.0
2021-08-27 10:35:00,55.8,55.9,55.78,55.89,179512.0,48.6183,48.7054,48.6009,48.6967,179512.0
2021-08-27 10:40:00,55.89,55.97,55.86,55.96,360245.0,48.6967,48.7664,48.6706,48.7577,360245.0
2021-08-27 10:45:00,55.96,56.04,55.96,56.01,302733.0,48.7577,48.8274,48.7577,48.8013,302733.0
2021-08-27 10:50:00,56.01,56.1,55.94,56.09,225421.0,48.8013,48.8797,48.7403,48.871,225421.0
2021-08-27 10:55:00,56.1,56.11,56.03,56.11,207228.0,48.8797,48.8884,48.8187,48.8884,207228.0
2021-08-27 11:00:00,56.1,56.15,56.05,56.07,173083.0,48.8797,48.9233,48.8361,48.8536,173083.0
2021-08-27 11:05:00,56.07,56.17,56.03,56.16,176064.0,48.8536,48.9407,48.8187,48.932,176064.0
2021-08-27 11:10:00,56.17,56.2,56.13,56.19,136383.0,48.9407,48.9668,48.9058,48.9581,136383.0
2021-08-27 11:15:00,56.19,56.22,56.15,56.18,152401.0,48.9581,48.9843,48.9233,48.9494,152401.0
2021-08-27 11:20:00,56.19,56.19,56.07,56.09,106832.0,48.9581,48.9581,48.8536,48.871,106832.0
2021-08-27 11:25:00,56.09,56.12,56.01,56.03,137656.0,48.871,48.8971,48.8013,48.8187,137656.0
2021-08-27 11:30:00,56.03,56.15,56.02,56.1,141739.0,48.8187,48.9233,48.81,48.8797,141739.0
2021-08-27 11:35:00,56.1,56.16,56.1,56.12,146991.0,48.8797,48.932,48.8797,48.8971,146991.0
2021-08-27 11:40:00,56.13,56.19,56.1,56.11,149465.0,48.9058,48.9581,48.8797,48.8884,149465.0
2021-08-27 11:45:00,56.11,56.14,56.04,56.04,195407.0,48.8884,48.9146,48.8274,48.8274,195407.0
2021-08-27 11:50:00,56.05,56.11,56.04,56.09,119653.0,48.8361,48.8884,48.8274,48.871,119653.0
2021-08-27 11:55:00,56.09,56.15,56.08,56.14,126692.0,48.871,48.9233,48.8623,48.9146,126692.0
2021-08-27 12:00:00,56.14,56.16,56.04,56.05,103113.0,48.9146,48.932,48.8274,48.8361,103113.0
2021-08-27 12:05:00,56.05,56.11,56.04,56.08,111840.0,48.8361,48.8884,48.8274,48.8623,111840.0
2021-08-27 12:10:00,56.08,56.1,56.05,56.07,63672.0,48.8623,48.8797,48.8361,48.8536,63672.0
2021-08-27 12:15:00,56.07,56.16,56.04,56.05,127559.0,48.8536,48.932,48.8274,48.8361,127559.0
2021-08-27 12:20:00,56.05,56.12,56.04,56.12,74760.0,48.8361,48.8971,48.8274,48.8971,74760.0
2021-08-27 12:25:00,56.12,56.12,56.05,56.07,41453.0,48.8971,48.8971,48.8361,48.8536,41453.0
2021-08-27 12:30:00,56.07,56.17,56.06,56.15,123051.0,48.8536,48.9407,48.8449,48.9233,123051.0
2021-08-27 12:35:00,56.15,56.16,56.07,56.1,64087.0,48.9233,48.932,48.8536,48.8797,64087.0
2021-08-27 12:40:00,56.1,56.13,56.05,56.06,53037.0,48.8797,48.9058,48.8361,48.8449,53037.0
2021-08-27 12:45:00,56.06,56.1,56.05,56.09,80490.0,48.8449,48.8797,48.8361,48.871,80490.0
2021-08-27 12:50:00,56.09,56.12,56.07,56.12,102921.0,48.871,48.8971,48.8536,48.8971,102921.0
2021-08-27 12:55:00,56.12,56.17,56.11,56.15,93201.0,48.8971,48.9407,48.8884,48.9233,93201.0
2021-08-27 13:00:00,56.14,56.18,56.12,56.13,64045.0,48.9146,48.9494,48.8971,48.9058,64045.0
2021-08-27 13:05:00,56.12,56.18,56.09,56.11,105010.0,48.8971,48.9494,48.871,48.8884,105010.0
2021-08-27 13:10:00,56.1,56.13,56.08,56.1,96519.0,48.8797,48.9058,48.8623,48.8797,96519.0
2021-08-27 13:15:00,56.1,56.13,56.09,56.1,76576.0,48.8797,48.9058,48.871,48.8797,76576.0
2021-08-27 13:20:00,56.11,56.12,56.07,56.08,68477.0,48.8884,48.8971,48.8536,48.8623,68477.0
2021-08-27 13:25:00,56.08,56.12,56.06,56.11,65840.0,48.8623,48.8971,48.8449,48.8884,65840.0
2021-08-27 13:30:00,56.12,56.15,56.07,56.07,61832.0,48.8971,48.9233,48.8536,48.8536,61832.0
2021-08-27 13:35:00,56.08,56.09,56.04,56.05,100250.0,48.8623,48.871,48.8274,48.8361,100250.0
2021-08-27 13:40:00,56.05,56.06,56.01,56.02,110314.0,48.8361,48.8449,48.8013,48.81,110314.0
2021-08-27 13:45:00,56.01,56.06,56.0,56.01,77555.0,48.8013,48.8449,48.7926,48.8013,77555.0
2021-08-27 13:50:00,56.01,56.03,55.98,56.01,91273.0,48.8013,48.8187,48.7752,48.8013,91273.0
2021-08-27 13:55:00,56.01,56.03,55.99,56.02,84303.0,48.8013,48.8187,48.7839,48.81,84303.0
2021-08-27 14:00:00,56.02,56.02,55.89,55.9,143610.0,48.81,48.81,48.6967,48.7054,143610.0
2021-08-27 14:05:00,55.9,55.91,55.76,55.78,217100.0,48.7054,48.7142,48.5835,48.6009,217100.0
2021-08-27 14:10:00,55.78,55.86,55.76,55.79,137748.0,48.6009,48.6706,48.5835,48.6096,137748.0
2021-08-27 14:15:00,55.79,55.79,55.73,55.76,117654.0,48.6096,48.6096,48.5573,48.5835,117654.0
2021-08-27 14:20:00,55.76,55.81,55.76,55.8,129506.0,48.5835,48.627,48.5835,48.6183,129506.0
2021-08-27 14:25:00,55.8,55.83,55.75,55.81,120148.0,48.6183,48.6445,48.5748,48.627,120148.0
2021-08-27 14:30:00,55.81,55.86,55.79,55.82,69558.0,48.627,48.6706,48.6096,48.6357,69558.0
2021-08-27 14:35:00,55.82,55.85,55.81,55.81,83386.0,48.6357,48.6619,48.627,48.627,83386.0
2021-08-27 14:40:00,55.82,55.83,55.68,55.69,249555.0,48.6357,48.6445,48.5138,48.5225,249555.0
2021-08-27 14:45:00,55.68,55.74,55.65,55.69,131281.0,48.5138,48.566,48.4876,48.5225,131281.0
2021-08-27 14:50:00,55.69,55.72,55.69,55.71,71052.0,48.5225,48.5486,48.5225,48.5399,71052.0
2021-08-27 14:55:00,55.7,55.77,55.7,55.73,65348.0,48.5312,48.5922,48.5312,48.5573,65348.0
2021-08-27 15:00:00,55.72,55.78,55.71,55.74,100141.0,48.5486,48.6009,48.5399,48.566,100141.0
2021-08-27 15:05:00,55.75,55.76,55.68,55.7,88945.0,48.5748,48.5835,48.5138,48.5312,88945.0
2021-08-27 15:10:00,55.7,55.71,55.65,55.68,83222.0,48.5312,48.5399,48.4876,48.5138,83222.0
2021-08-27 15:15:00,55.68,55.74,55.67,55.72,99097.0,48.5138,48.566,48.505,48.5486,99097.0
2021-08-27 15:20:00,55.71,55.78,55.68,55.76,80559.0,48.5399,48.6009,48.5138,48.5835,80559.0
2021-08-27 15:25:00,55.77,55.78,55.71,55.73,126527.0,48.5922,48.6009,48.5399,48.5573,126527.0
2021-08-27 15:30:00,55.73,55.78,55.71,55.78,163732.0,48.5573,48.6009,48.5399,48.6009,163732.0
2021-08-27 15:35:00,55.78,55.81,55.76,55.78,133288.0,48.6009,48.627,48.5835,48.6009,133288.0
2021-08-27 15:40:00,55.78,55.8,55.74,55.78,171281.0,48.6009,48.6183,48.566,48.6009,171281.0
2021-08-27 15:45:00,55.78,55.85,55.75,55.76,281401.0,48.6009,48.6619,48.5748,48.5835,281401.0
2021-08-27 15:50:00,55.76,55.82,55.7,55.73,357680.0,48.5835,48.6357,48.5312,48.5573,357680.0
2021-08-27 15:55:00,55.73,55.79,55.7,55.77,690584.0,48.5573,48.6096,48.5312,48.5922,690584.0
2021-08-30 09:30:00,56.24,56.34,55.86,55.94,663574.0,49.0017,49.0888,48.6706,48.7403,663574.0
2021-08-30 09:35:00,55.95,55.95,55.71,55.71,299299.0,48.749,48.749,48.5399,48.5399,299299.0
2021-08-30 09:40:00,55.71,55.71,55.61,55.64,263875.0,48.5399,48.5399,48.4528,48.4789,263875.0
2021-08-30 09:45:00,55.65,55.72,55.56,55.57,204244.0,48.4876,48.5486,48.4092,48.4179,204244.0
2021-08-30 09:50:00,55.58,55.69,55.51,55.62,168507.0,48.4266,48.5225,48.3656,48.4615,168507.0
2021-08-30 09:55:00,55.62,55.71,55.57,55.69,146176.0,48.4615,48.5399,48.4179,48.5225,146176.0
2021-08-30 10:00:00,55.69,55.71,55.33,55.34,267831.0,48.5225,48.5399,48.2088,48.2175,267831.0
2021-08-30 10:05:00,55.34,55.43,55.29,55.3,186231.0,48.2175,48.2959,48.174,48.1827,186231.0
2021-08-30 10:10:00,55.3,55.39,55.23,55.29,172658.0,48.1827,48.2611,48.1217,48.174,172658.0
2021-08-30 10:15:00,55.29,55.42,55.28,55.39,123760.0,48.174,48.2872,48.1652,48.2611,123760.0
2021-08-30 10:20:00,55.39,55.51,55.33,55.5,131918.0,48.2611,48.3656,48.2088,48.3569,131918.0
2021-08-30 10:25:00,55.49,55.52,55.44,55.46,121500.0,48.3482,48.3744,48.3047,48.3221,121500.0
2021-08-30 10:30:00,55.47,55.48,55.32,55.38,87074.0,48.3308,48.3395,48.2001,48.2524,87074.0
2021-08-30 10:35:00,55.38,55.49,55.37,55.48,114582.0,48.2524,48.3482,48.2437,48.3395,114582.0
2021-08-30 10:40:00,55.47,55.56,55.46,55.54,129465.0,48.3308,48.4092,48.3221,48.3918,129465.0
2021-08-30 10:45:00,55.54,55.56,55.47,55.52,101410.0,48.3918,48.4092,48.3308,48.3744,101410.0
2021-08-30 10:50:00,55.52,55.59,55.51,55.57,121167.0,48.3744,48.4353,48.3656,48.4179,121167.0
2021-08-30 10:55:00,55.57,55.63,55.56,55.59,90783.0,48.4179,48.4702,48.4092,48.4353,90783.0
2021-08-30 11:00:00,55.58,55.65,55.47,55.49,120158.0,48.4266,48.4876,48.3308,48.3482,120158.0
2021-08-30 11:05:00,55.49,55.51,55.45,55.48,96256.0,48.3482,48.3656,48.3134,48.3395,96256.0
2021-08-30 11:10:00,55.47,55.67,55.47,55.65,70387.0,48.3308,48.505,48.3308,48.4876,70387.0
2021-08-30 11:15:00,55.66,55.67,55.6,55.61,74021.0,48.4963,48.505,48.4441,48.4528,74021.0
2021-08-30 11:20:00,55.61,55.65,55.54,55.56,297800.0,48.4528,48.4876,48.3918,48.4092,297800.0
2021-08-30 11:25:00,55.55,55.73,55.55,55.68,119519.0,48.4005,48.5573,48.4005,48.5138,119519.0
2021-08-30 11:30:00,55.67,55.71,55.65,55.68,66394.0,48.505,48.5399,48.4876,48.5138,66394.0
2021-08-30 11:35:00,55.68,55.71,55.62,55.64,91208.0,48.5138,48.5399,48.4615,48.4789,91208.0
2021-08-30 11:40:00,55.64,55.68,55.58,55.66,127294.0,48.4789,48.5138,48.4266,48.4963,127294.0
2021-08-30 11:45:00,55.66,55.66,55.6,55.64,103159.0,48.4963,48.4963,48.4441,48.4789,103159.0
2021-08-30 11:50:00,55.65,55.75,55.62,55.68,197109.0,48.4876,48.5748,48.4615,48.5138,197109.0
2021-08-30 11:55:00,55.68,55.7,55.64,55.66,119339.0,48.5138,48.5312,48.4789,48.4963,119339.0
2021-08-30 12:00:00,55.66,55.74,55.63,55.7,200813.0,48.4963,48.566,48.4702,48.5312,200813.0
2021-08-30 12:05:00,55.71,55.72,55.65,55.66,106314.0,48.5399,48.5486,48.4876,48.4963,106314.0
2021-08-30 12:10:00,55.65,55.66,55.62,55.64,63200.0,48.4876,48.4963,48.4615,48.4789,63200.0
2021-08-30 12:15:00,55.64,55.67,55.61,55.63,101153.0,48.4789,48.505,48.4528,48.4702,101153.0
2021-08-30 12:20:00,55.62,55.64,55.55,55.57,62284.0,48.4615,48.4789,48.4005,48.4179,62284.0
2021-08-30 12:25:00,55.57,55.6,55.54,55.57,63297.0,48.4179,48.4441,48.3918,48.4179,63297.0
2021-08-30 12:30:00,55.57,55.64,55.57,55.62,85832.0,48.4179,48.4789,48.4179,48.4615,85832.0
2021-08-30 12:35:00,55.62,55.63,55.57,55.6,47235.0,48.4615,48.4702,48.4179,48.4441,47235.0
2021-08-30 12:40:00,55.6,55.63,55.55,55.57,36597.0,48.4441,48.4702,48.4005,48.4179,36597.0
2021-08-30 12:45:00,55.57,55.66,55.57,55.63,102412.0,48.4179,48.4963,48.4179,48.4702,102412.0
2021-08-30 12:50:00,55.63,55.63,55.54,55.55,73051.0,48.4702,48.4702,48.3918,48.4005,73051.0
2021-08-30 12:55:00,55.55,55.58,55.5,55.54,171543.0,48.4005,48.4266,48.3569,48.3918,171543.0
2021-08-30 13:00:00,55.53,55.55,55.49,55.51,72437.0,48.3831,48.4005,48.3482,48.3656,72437.0
2021-08-30 13:05:00,55.5,55.6,55.5,55.56,74082.0,48.3569,48.4441,48.3569,48.4092,74082.0
2021-08-30 13:10:00,55.55,55.56,55.5,55.5,34896.0,48.4005,48.4092,48.3569,48.3569,34896.0
2021-08-30 13:15:00,55.51,55.51,55.47,55.48,61404.0,48.3656,48.3656,48.3308,48.3395,61404.0
2021-08-30 13:20:00,55.48,55.55,55.46,55.55,54038.0,48.3395,48.4005,48.3221,48.4005,54038.0
2021-08-30 13:25:00,55.54,55.59,55.53,55.54,123545.0,48.3918,48.4353,48.3831,48.3918,123545.0
2021-08-30 13:30:00,55.54,55.57,55.5,55.53,74644.0,48.3918,48.4179,48.3569,48.3831,74644.0
2021-08-30 13:35:00,55.53,55.59,55.48,55.59,61976.0,48.3831,48.4353,48.3395,48.4353,61976.0
2021-08-30 13:40:00,55.59,55.65,55.58,55.6,68426.0,48.4353,48.4876,48.4266,48.4441,68426.0
2021-08-30 13:45:00,55.61,55.62,55.56,55.57,55065.0,48.4528,48.4615,48.4092,48.4179,55065.0
2021-08-30 13:50:00,55.58,55.62,55.54,55.57,249924.0,48.4266,48.4615,48.3918,48.4179,249924.0
2021-08-30 13:55:00,55.58,55.67,55.58,55.67,197492.0,48.4266,48.505,48.4266,48.505,197492.0
2021-08-30 14:00:00,55.66,55.7,55.65,55.66,253704.0,48.4963,48.5312,48.4876,48.4963,253704.0
2021-08-30 14:05:00,55.66,55.67,55.58,55.6,77138.0,48.4963,48.505,48.4266,48.4441,77138.0
2021-08-30 14:10:00,55.6,55.61,55.56,55.58,45010.0,48.4441,48.4528,48.4092,48.4266,45010.0
2021-08-30 14:15:00,55.59,55.61,55.56,55.57,60937.0,48.4353,48.4528,48.4092,48.4179,60937.0
2021-08-30 14:20:00,55.57,55.61,55.55,55.56,36805.0,48.4179,48.4528,48.4005,48.4092,36805.0
2021-08-30 14:25:00,55.55,55.61,55.54,55.58,103801.0,48.4005,48.4528,48.3918,48.4266,103801.0
2021-08-30 14:30:00,55.59,55.6,55.55,55.55,42686.0,48.4353,48.4441,48.4005,48.4005,42686.0
2021-08-30 14:35:00,55.55,55.59,55.55,55.55,51973.0,48.4005,48.4353,48.4005,48.4005,51973.0
2021-08-30 14:40:00,55.55,55.59,55.52,55.53,96520.0,48.4005,48.4353,48.3744,48.3831,96520.0
2021-08-30 14:45:00,55.53,55.55,55.51,55.54,205807.0,48.3831,48.4005,48.3656,48.3918,205807.0
2021-08-30 14:50:00,55.54,55.55,55.49,55.5,168498.0,48.3918,48.4005,48.3482,48.3569,168498.0
2021-08-30 14:55:00,55.5,55.5,55.44,55.45,74502.0,48.3569,48.3569,48.3047,48.3134,74502.0
2021-08-30 15:00:00,55.45,55.5,55.44,55.5,101029.0,48.3134,48.3569,48.3047,48.3569,101029.0
2021-08-30 15:05:00,55.5,55.6,55.48,55.6,96463.0,48.3569,48.4441,48.3395,48.4441,96463.0
2021-08-30 15:10:00,55.59,55.6,55.52,55.54,53010.0,48.4353,48.4441,48.3744,48.3918,53010.0
2021-08-30 15:15:00,55.54,55.54,55.49,55.51,281172.0,48.3918,48.3918,48.3482,48.3656,281172.0
2021-08-30 15:20:00,55.51,55.54,55.48,55.49,154908.0,48.3656,48.3918,48.3395,48.3482,154908.0
2021-08-30 15:25:00,55.49,55.54,55.47,55.51,96822.0,48.3482,48.3918,48.3308,48.3656,96822.0
2021-08-30 15:30:00,55.52,55.52,55.45,55.46,116199.0,48.3744,48.3744,48.3134,48.3221,116199.0
2021-08-30 15:35:00,55.46,55.46,55.4,55.41,248167.0,48.3221,48.3221,48.2698,48.2785,248167.0
2021-08-30 15:40:00,55.41,55.42,55.35,55.37,137852.0,48.2785,48.2872,48.2262,48.2437,137852.0
2021-08-30 15:45:00,55.37,55.41,55.3,55.36,439462.0,48.2437,48.2785,48.1827,48.2349,439462.0
2021-08-30 15:50:00,55.35,55.35,55.25,55.27,456075.0,48.2262,48.2262,48.1391,48.1565,456075.0
2021-08-30 15:55:00,55.27,55.28,55.12,55.16,983195.0,48.1565,48.1652,48.0258,48.0607,983195.0
2021-08-31 09:30:00,54.93,55.3,54.89,55.21,749451.0,47.8603,48.1827,47.8254,48.1043,749451.0
2021-08-31 09:35:00,55.21,55.31,55.14,55.22,377415.0,48.1043,48.1914,48.0433,48.113,377415.0
2021-08-31 09:40:00,55.22,55.31,55.1,55.13,434261.0,48.113,48.1914,48.0084,48.0345,434261.0
2021-08-31 09:45:00,55.13,55.14,54.9,54.91,232633.0,48.0345,48.0433,47.8342,47.8429,232633.0
2021-08-31 09:50:00,54.91,54.95,54.81,54.82,308491.0,47.8429,47.8777,47.7557,47.7644,308491.0
2021-08-31 09:55:00,54.82,54.93,54.74,54.88,266247.0,47.7644,47.8603,47.6947,47.8167,266247.0
2021-08-31 10:00:00,54.88,55.01,54.86,54.99,151642.0,47.8167,47.93,47.7993,47.9126,151642.0
2021-08-31 10:05:00,54.98,54.98,54.8,54.92,124407.0,47.9039,47.9039,47.747,47.8516,124407.0
2021-08-31 10:10:00,54.92,55.06,54.84,55.05,147237.0,47.8516,47.9736,47.7819,47.9648,147237.0
2021-08-31 10:15:00,55.05,55.24,55.03,55.18,353789.0,47.9648,48.1304,47.9474,48.0781,353789.0
2021-08-31 10:20:00,55.18,55.2,55.02,55.03,581564.0,48.0781,48.0955,47.9387,47.9474,581564.0
2021-08-31 10:25:00,55.02,55.09,54.93,55.08,389629.0,47.9387,47.9997,47.8603,47.991,389629.0
2021-08-31 10:30:00,55.07,55.11,55.01,55.05,184149.0,47.9823,48.0171,47.93,47.9648,184149.0
2021-08-31 10:35:00,55.05,55.1,55.01,55.07,251514.0,47.9648,48.0084,47.93,47.9823,251514.0
2021-08-31 10:40:00,55.07,55.11,55.04,55.06,347013.0,47.9823,48.0171,47.9561,47.9736,347013.0
2021-08-31 10:45:00,55.06,55.1,55.02,55.07,349071.0,47.9736,48.0084,47.9387,47.9823,349071.0
2021-08-31 10:50:00,55.07,55.1,54.99,55.0,248520.0,47.9823,48.0084,47.9126,47.9213,248520.0
2021-08-31 10:55:00,55.01,55.01,54.9,54.96,220430.0,47.93,47.93,47.8342,47.8864,220430.0
2021-08-31 11:00:00,54.96,55.09,54.95,55.05,175234.0,47.8864,47.9997,47.8777,47.9648,175234.0
2021-08-31 11:05:00,55.05,55.11,54.96,54.97,203154.0,47.9648,48.0171,47.8864,47.8951,203154.0
2021-08-31 11:10:00,54.96,54.97,54.89,54.91,163887.0,47.8864,47.8951,47.8254,47.8429,163887.0
2021-08-31 11:15:00,54.91,55.03,54.91,55.03,131003.0,47.8429,47.9474,47.8429,47.9474,131003.0
2021-08-31 11:20:00,55.03,55.08,54.99,55.05,266256.0,47.9474,47.991,47.9126,47.9648,266256.0
2021-08-31 11:25:00,55.05,55.09,54.98,55.01,160609.0,47.9648,47.9997,47.9039,47.93,160609.0
2021-08-31 11:30:00,55.0,55.02,54.93,54.97,155429.0,47.9213,47.9387,47.8603,47.8951,155429.0
2021-08-31 11:35:00,54.97,55.03,54.93,55.02,108122.0,47.8951,47.9474,47.8603,47.9387,108122.0
2021-08-31 11:40:00,55.02,55.08,54.98,55.07,116913.0,47.9387,47.991,47.9039,47.9823,116913.0
2021-08-31 11:45:00,55.07,55.12,55.0,55.08,264617.0,47.9823,48.0258,47.9213,47.991,264617.0
2021-08-31 11:50:00,55.08,55.09,55.03,55.08,63485.0,47.991,47.9997,47.9474,47.991,63485.0
2021-08-31 11:55:00,55.09,55.12,55.04,55.05,158438.0,47.9997,48.0258,47.9561,47.9648,158438.0
2021-08-31 12:00:00,55.05,55.1,55.04,55.09,216987.0,47.9648,48.0084,47.9561,47.9997,216987.0
2021-08-31 12:05:00,55.08,55.09,55.03,55.03,126921.0,47.991,47.9997,47.9474,47.9474,126921.0
2021-08-31 12:10:00,55.03,55.04,54.97,55.01,148104.0,47.9474,47.9561,47.8951,47.93,148104.0
2021-08-31 12:15:00,55.01,55.06,55.01,55.05,68358.0,47.93,47.9736,47.93,47.9648,68358.0
2021-08-31 12:20:00,55.05,55.09,55.04,55.06,105788.0,47.9648,47.9997,47.9561,47.9736,105788.0
2021-08-31 12:25:00,55.06,55.06,54.97,55.0,170974.0,47.9736,47.9736,47.8951,47.9213,170974.0
2021-08-31 12:30:00,55.01,55.01,54.97,55.01,131652.0,47.93,47.93,47.8951,47.93,131652.0
2021-08-31 12:35:00,55.01,55.03,54.98,55.01,123356.0,47.93,47.9474,47.9039,47.93,123356.0
2021-08-31 12:40:00,55.02,55.05,55.0,55.01,155297.0,47.9387,47.9648,47.9213,47.93,155297.0
2021-08-31 12:45:00,55.01,55.05,54.97,54.98,158705.0,47.93,47.9648,47.8951,47.9039,158705.0
2021-08-31 12:50:00,54.98,55.01,54.97,54.99,107976.0,47.9039,47.93,47.8951,47.9126,107976.0
2021-08-31 12:55:00,55.0,55.03,54.94,54.96,148611.0,47.9213,47.9474,47.869,47.8864,148611.0
2021-08-31 13:00:00,54.95,54.95,54.87,54.92,189300.0,47.8777,47.8777,47.808,47.8516,189300.0
2021-08-31 13:05:00,54.92,54.97,54.91,54.95,108331.0,47.8516,47.8951,47.8429,47.8777,108331.0
2021-08-31 13:10:00,54.95,54.98,54.92,54.96,151024.0,47.8777,47.9039,47.8516,47.8864,151024.0
2021-08-31 13:15:00,54.95,54.98,54.9,54.9,167554.0,47.8777,47.9039,47.8342,47.8342,167554.0
2021-08-31 13:20:00,54.9,54.91,54.84,54.85,112097.0,47.8342,47.8429,47.7819,47.7906,112097.0
2021-08-31 13:25:00,54.85,54.99,54.85,54.97,281247.0,47.7906,47.9126,47.7906,47.8951,281247.0
2021-08-31 13:30:00,54.96,54.99,54.92,54.96,190421.0,47.8864,47.9126,47.8516,47.8864,190421.0
2021-08-31 13:35:00,54.95,54.96,54.92,54.95,125145.0,47.8777,47.8864,47.8516,47.8777,125145.0
2021-08-31 13:40:00,54.95,54.97,54.9,54.91,114264.0,47.8777,47.8951,47.8342,47.8429,114264.0
2021-08-31 13:45:00,54.91,54.97,54.9,54.95,94625.0,47.8429,47.8951,47.8342,47.8777,94625.0
2021-08-31 13:50:00,54.95,54.97,54.92,54.95,77109.0,47.8777,47.8951,47.8516,47.8777,77109.0
2021-08-31 13:55:00,54.95,54.95,54.88,54.91,120272.0,47.8777,47.8777,47.8167,47.8429,120272.0
2021-08-31 14:00:00,54.91,54.99,54.89,54.9,99121.0,47.8429,47.9126,47.8254,47.8342,99121.0
2021-08-31 14:05:00,54.89,54.89,54.84,54.85,107928.0,47.8254,47.8254,47.7819,47.7906,107928.0
2021-08-31 14:10:00,54.85,54.91,54.82,54.9,111569.0,47.7906,47.8429,47.7644,47.8342,111569.0
2021-08-31 14:15:00,54.9,54.92,54.87,54.91,140821.0,47.8342,47.8516,47.808,47.8429,140821.0
2021-08-31 14:20:00,54.91,54.94,54.89,54.9,185655.0,47.8429,47.869,47.8254,47.8342,185655.0
2021-08-31 14:25:00,54.9,54.91,54.82,54.85,138388.0,47.8342,47.8429,47.7644,47.7906,138388.0
2021-08-31 14:30:00,54.85,54.87,54.83,54.85,152173.0,47.7906,47.808,47.7732,47.7906,152173.0
2021-08-31 14:35:00,54.85,54.88,54.83,54.85,76040.0,47.7906,47.8167,47.7732,47.7906,76040.0
2021-08-31 14:40:00,54.85,54.85,54.77,54.78,111800.0,47.7906,47.7906,47.7209,47.7296,111800.0
2021-08-31 14:45:00,54.78,54.79,54.73,54.75,130649.0,47.7296,47.7383,47.686,47.7035,130649.0
2021-08-31 14:50:00,54.75,54.77,54.7,54.75,288179.0,47.7035,47.7209,47.6599,47.7035,288179.0
2021-08-31 14:55:00,54.75,54.84,54.73,54.84,206701.0,47.7035,47.7819,47.686,47.7819,206701.0
2021-08-31 15:00:00,54.84,54.86,54.78,54.8,122088.0,47.7819,47.7993,47.7296,47.747,122088.0
2021-08-31 15:05:00,54.8,54.8,54.72,54.73,136897.0,47.747,47.747,47.6773,47.686,136897.0
2021-08-31 15:10:00,54.72,54.74,54.67,54.68,201701.0,47.6773,47.6947,47.6338,47.6425,201701.0
2021-08-31 15:15:00,54.67,54.73,54.66,54.72,100480.0,47.6338,47.686,47.625,47.6773,100480.0
2021-08-31 15:20:00,54.72,54.73,54.65,54.73,227649.0,47.6773,47.686,47.6163,47.686,227649.0
2021-08-31 15:25:00,54.73,54.77,54.69,54.69,173455.0,47.686,47.7209,47.6512,47.6512,173455.0
2021-08-31 15:30:00,54.69,54.78,54.66,54.77,207120.0,47.6512,47.7296,47.625,47.7209,207120.0
2021-08-31 15:35:00,54.77,54.78,54.7,54.74,256022.0,47.7209,47.7296,47.6599,47.6947,256022.0
2021-08-31 15:40:00,54.74,54.75,54.68,54.72,225015.0,47.6947,47.7035,47.6425,47.6773,225015.0
2021-08-31 15:45:00,54.72,54.78,54.69,54.76,381882.0,47.6773,47.7296,47.6512,47.7122,381882.0
2021-08-31 15:50:00,54.75,54.77,54.56,54.57,816704.0,47.7035,47.7209,47.5379,47.5466,816704.0
2021-08-31 15:55:00,54.56,54.7,54.46,54.51,3229464.0,47.5379,47.6599,47.4508,47.4943,3229464.0
2021-09-01 09:30:00,54.49,54.69,54.41,54.65,835233.0,47.4769,47.6512,47.4072,47.6163,835233.0
2021-09-01 09:35:00,54.65,54.76,54.53,54.7,337453.0,47.6163,47.7122,47.5118,47.6599,337453.0
2021-09-01 09:40:00,54.69,54.69,54.42,54.53,276557.0,47.6512,47.6512,47.4159,47.5118,276557.0
2021-09-01 09:45:00,54.52,54.52,54.22,54.31,436738.0,47.5031,47.5031,47.2417,47.3201,436738.0
2021-09-01 09:50:00,54.31,54.4,54.2,54.38,233405.0,47.3201,47.3985,47.2242,47.3811,233405.0
2021-09-01 09:55:00,54.37,54.4,54.29,54.33,351329.0,47.3724,47.3985,47.3027,47.3375,351329.0
2021-09-01 10:00:00,54.34,54.49,54.31,54.46,207655.0,47.3462,47.4769,47.3201,47.4508,207655.0
2021-09-01 10:05:00,54.46,54.49,54.29,54.36,161447.0,47.4508,47.4769,47.3027,47.3637,161447.0
2021-09-01 10:10:00,54.34,54.34,54.05,54.07,594109.0,47.3462,47.3462,47.0935,47.111,594109.0
2021-09-01 10:15:00,54.07,54.18,54.0,54.04,259593.0,47.111,47.2068,47.05,47.0848,259593.0
2021-09-01 10:20:00,54.04,54.12,54.02,54.12,234482.0,47.0848,47.1545,47.0674,47.1545,234482.0
2021-09-01 10:25:00,54.11,54.18,54.09,54.1,114651.0,47.1458,47.2068,47.1284,47.1371,114651.0
2021-09-01 10:30:00,54.1,54.35,54.1,54.23,324784.0,47.1371,47.3549,47.1371,47.2504,324784.0
2021-09-01 10:35:00,54.22,54.24,54.03,54.05,213541.0,47.2417,47.2591,47.0761,47.0935,213541.0
2021-09-01 10:40:00,54.05,54.14,54.03,54.12,220997.0,47.0935,47.172,47.0761,47.1545,220997.0
2021-09-01 10:45:00,54.12,54.19,54.08,54.09,193096.0,47.1545,47.2155,47.1197,47.1284,193096.0
2021-09-01 10:50:00,54.08,54.09,54.01,54.08,224749.0,47.1197,47.1284,47.0587,47.1197,224749.0
2021-09-01 10:55:00,54.09,54.11,54.01,54.05,151900.0,47.1284,47.1458,47.0587,47.0935,151900.0
2021-09-01 11:00:00,54.05,54.11,54.01,54.06,231160.0,47.0935,47.1458,47.0587,47.1023,231160.0
2021-09-01 11:05:00,54.07,54.1,54.02,54.1,100518.0,47.111,47.1371,47.0674,47.1371,100518.0
2021-09-01 11:10:00,54.11,54.11,53.94,53.99,429511.0,47.1458,47.1458,46.9977,47.0413,429511.0
2021-09-01 11:15:00,53.99,54.17,53.99,54.16,185945.0,47.0413,47.1981,47.0413,47.1894,185945.0
2021-09-01 11:20:00,54.16,54.18,54.04,54.05,132273.0,47.1894,47.2068,47.0848,47.0935,132273.0
2021-09-01 11:25:00,54.05,54.11,53.98,54.01,198800.0,47.0935,47.1458,47.0326,47.0587,198800.0
2021-09-01 11:30:00,54.01,54.01,53.91,54.0,220660.0,47.0587,47.0587,46.9716,47.05,220660.0
2021-09-01 11:35:00,54.0,54.02,53.94,53.96,147696.0,47.05,47.0674,46.9977,47.0151,147696.0
2021-09-01 11:40:00,53.96,53.96,53.9,53.92,192771.0,47.0151,47.0151,46.9629,46.9803,192771.0
2021-09-01 11:45:00,53.91,53.98,53.76,53.83,374712.0,46.9716,47.0326,46.8409,46.9019,374712.0
2021-09-01 11:50:00,53.84,53.89,53.79,53.88,174363.0,46.9106,46.9541,46.867,46.9454,174363.0
2021-09-01 11:55:00,53.88,53.9,53.8,53.81,156192.0,46.9454,46.9629,46.8757,46.8844,156192.0
2021-09-01 12:00:00,53.8,53.91,53.78,53.87,114382.0,46.8757,46.9716,46.8583,46.9367,114382.0
2021-09-01 12:05:00,53.87,53.93,53.85,53.88,89718.0,46.9367,46.989,46.9193,46.9454,89718.0
2021-09-01 12:10:00,53.87,53.93,53.85,53.91,79832.0,46.9367,46.989,46.9193,46.9716,79832.0
2021-09-01 12:15:00,53.91,53.92,53.8,53.81,147976.0,46.9716,46.9803,46.8757,46.8844,147976.0
2021-09-01 12:20:00,53.81,53.95,53.8,53.93,97674.0,46.8844,47.0064,46.8757,46.989,97674.0
2021-09-01 12:25:00,53.93,54.03,53.91,54.02,184380.0,46.989,47.0761,46.9716,47.0674,184380.0
2021-09-01 12:30:00,54.02,54.07,54.01,54.05,97254.0,47.0674,47.111,47.0587,47.0935,97254.0
2021-09-01 12:35:00,54.06,54.1,54.02,54.05,365945.0,47.1023,47.1371,47.0674,47.0935,365945.0
2021-09-01 12:40:00,54.05,54.07,54.0,54.05,194787.0,47.0935,47.111,47.05,47.0935,194787.0
2021-09-01 12:45:00,54.05,54.11,54.03,54.1,122760.0,47.0935,47.1458,47.0761,47.1371,122760.0
2021-09-01 12:50:00,54.1,54.16,54.01,54.01,238590.0,47.1371,47.1894,47.0587,47.0587,238590.0
2021-09-01 12:55:00,54.02,54.11,54.02,54.04,170929.0,47.0674,47.1458,47.0674,47.0848,170929.0
2021-09-01 13:00:00,54.05,54.06,53.97,54.0,188450.0,47.0935,47.1023,47.0238,47.05,188450.0
2021-09-01 13:05:00,54.01,54.04,53.98,54.01,97218.0,47.0587,47.0848,47.0326,47.0587,97218.0
2021-09-01 13:10:00,54.01,54.04,53.93,53.94,146744.0,47.0587,47.0848,46.989,46.9977,146744.0
2021-09-01 13:15:00,53.95,53.95,53.82,53.83,200158.0,47.0064,47.0064,46.8932,46.9019,200158.0
2021-09-01 13:20:00,53.83,53.95,53.81,53.94,134102.0,46.9019,47.0064,46.8844,46.9977,134102.0
2021-09-01 13:25:00,53.94,53.96,53.85,53.85,175338.0,46.9977,47.0151,46.9193,46.9193,175338.0
2021-09-01 13:30:00,53.86,53.87,53.8,53.83,229587.0,46.928,46.9367,46.8757,46.9019,229587.0
2021-09-01 13:35:00,53.84,53.88,53.8,53.87,131710.0,46.9106,46.9454,46.8757,46.9367,131710.0
2021-09-01 13:40:00,53.88,53.96,53.84,53.87,217957.0,46.9454,47.0151,46.9106,46.9367,217957.0
2021-09-01 13:45:00,53.87,53.88,53.78,53.79,181346.0,46.9367,46.9454,46.8583,46.867,181346.0
2021-09-01 13:50:00,53.79,53.85,53.71,53.84,280838.0,46.867,46.9193,46.7973,46.9106,280838.0
2021-09-01 13:55:00,53.84,53.87,53.8,53.87,67113.0,46.9106,46.9367,46.8757,46.9367,67113.0
2021-09-01 14:00:00,53.86,53.9,53.77,53.78,230453.0,46.928,46.9629,46.8496,46.8583,230453.0
2021-09-01 14:05:00,53.79,53.8,53.72,53.72,233382.0,46.867,46.8757,46.806,46.806,233382.0
2021-09-01 14:10:00,53.72,53.74,53.65,53.7,262967.0,46.806,46.8234,46.745,46.7886,262967.0
2021-09-01 14:15:00,53.7,53.71,53.6,53.66,290479.0,46.7886,46.7973,46.7015,46.7537,290479.0
2021-09-01 14:20:00,53.67,53.68,53.61,53.64,167581.0,46.7625,46.7712,46.7102,46.7363,167581.0
2021-09-01 14:25:00,53.63,53.7,53.6,53.68,181254.0,46.7276,46.7886,46.7015,46.7712,181254.0
2021-09-01 14:30:00,53.68,53.69,53.6,53.61,192397.0,46.7712,46.7799,46.7015,46.7102,192397.0
2021-09-01 14:35:00,53.62,53.69,53.61,53.63,145811.0,46.7189,46.7799,46.7102,46.7276,145811.0
2021-09-01 14:40:00,53.63,53.74,53.63,53.72,139791.0,46.7276,46.8234,46.7276,46.806,139791.0
2021-09-01 14:45:00,53.73,53.73,53.64,53.64,139340.0,46.8147,46.8147,46.7363,46.7363,139340.0
2021-09-01 14:50:00,53.64,53.7,53.61,53.68,142469.0,46.7363,46.7886,46.7102,46.7712,142469.0
2021-09-01 14:55:00,53.68,53.72,53.64,53.69,147170.0,46.7712,46.806,46.7363,46.7799,147170.0
2021-09-01 15:00:00,53.69,53.76,53.68,53.75,167471.0,46.7799,46.8409,46.7712,46.8322,167471.0
2021-09-01 15:05:00,53.75,53.77,53.65,53.66,149326.0,46.8322,46.8496,46.745,46.7537,149326.0
2021-09-01 15:10:00,53.67,53.73,53.63,53.68,164802.0,46.7625,46.8147,46.7276,46.7712,164802.0
2021-09-01 15:15:00,53.68,53.75,53.66,53.73,118051.0,46.7712,46.8322,46.7537,46.8147,118051.0
2021-09-01 15:20:00,53.74,53.8,53.73,53.77,164416.0,46.8234,46.8757,46.8147,46.8496,164416.0
2021-09-01 15:25:00,53.78,53.8,53.74,53.75,219161.0,46.8583,46.8757,46.8234,46.8322,219161.0
2021-09-01 15:30:00,53.76,53.85,53.75,53.83,267425.0,46.8409,46.9193,46.8322,46.9019,267425.0
2021-09-01 15:35:00,53.83,53.87,53.81,53.82,209466.0,46.9019,46.9367,46.8844,46.8932,209466.0
2021-09-01 15:40:00,53.82,53.87,53.8,53.82,251048.0,46.8932,46.9367,46.8757,46.8932,251048.0
2021-09-01 15:45:00,53.82,53.88,53.81,53.88,246856.0,46.8932,46.9454,46.8844,46.9454,246856.0
2021-09-01 15:50:00,53.88,53.88,53.81,53.85,597422.0,46.9454,46.9454,46.8844,46.9193,597422.0
2021-09-01 15:55:00,53.85,53.85,53.72,53.77,650332.0,46.9193,46.9193,46.806,46.8496,650332.0
2021-09-02 09:30:00,54.29,54.69,54.27,54.64,1091296.0,47.3027,47.6512,47.2852,47.6076,1091296.0
2021-09-02 09:35:00,54.64,54.64,54.46,54.59,599658.0,47.6076,47.6076,47.4508,47.564,599658.0
2021-09-02 09:40:00,54.58,54.94,54.57,54.88,587429.0,47.5553,47.869,47.5466,47.8167,587429.0
2021-09-02 09:45:00,54.88,54.98,54.76,54.83,383519.0,47.8167,47.9039,47.7122,47.7732,383519.0
2021-09-02 09:50:00,54.82,54.98,54.76,54.98,380343.0,47.7644,47.9039,47.7122,47.9039,380343.0
2021-09-02 09:55:00,54.98,55.11,54.98,55.08,395153.0,47.9039,48.0171,47.9039,47.991,395153.0
2021-09-02 10:00:00,55.08,55.28,55.07,55.22,345437.0,47.991,48.1652,47.9823,48.113,345437.0
2021-09-02 10:05:00,55.21,55.33,55.17,55.26,368810.0,48.1043,48.2088,48.0694,48.1478,368810.0
2021-09-02 10:10:00,55.26,55.3,55.15,55.18,300156.0,48.1478,48.1827,48.052,48.0781,300156.0
2021-09-02 10:15:00,55.18,55.4,55.12,55.37,348599.0,48.0781,48.2698,48.0258,48.2437,348599.0
2021-09-02 10:20:00,55.36,55.51,55.33,55.46,331930.0,48.2349,48.3656,48.2088,48.3221,331930.0
2021-09-02 10:25:00,55.48,55.48,55.34,55.44,313665.0,48.3395,48.3395,48.2175,48.3047,313665.0
2021-09-02 10:30:00,55.45,55.57,55.44,55.5,215213.0,48.3134,48.4179,48.3047,48.3569,215213.0
2021-09-02 10:35:00,55.49,55.64,55.44,55.55,249258.0,48.3482,48.4789,48.3047,48.4005,249258.0
2021-09-02 10:40:00,55.56,55.64,55.53,55.56,297185.0,48.4092,48.4789,48.3831,48.4092,297185.0
2021-09-02 10:45:00,55.55,55.62,55.51,55.58,357711.0,48.4005,48.4615,48.3656,48.4266,357711.0
2021-09-02 10:50:00,55.58,55.61,55.44,55.47,271022.0,48.4266,48.4528,48.3047,48.3308,271022.0
2021-09-02 10:55:00,55.46,55.52,55.4,55.41,205840.0,48.3221,48.3744,48.2698,48.2785,205840.0
2021-09-02 11:00:00,55.41,55.51,55.39,55.51,230471.0,48.2785,48.3656,48.2611,48.3656,230471.0
2021-09-02 11:05:00,55.5,55.51,55.44,55.45,209105.0,48.3569,48.3656,48.3047,48.3134,209105.0
2021-09-02 11:10:00,55.45,55.49,55.37,55.42,241133.0,48.3134,48.3482,48.2437,48.2872,241133.0
2021-09-02 11:15:00,55.43,55.47,55.36,55.41,176521.0,48.2959,48.3308,48.2349,48.2785,176521.0
2021-09-02 11:20:00,55.41,55.42,55.29,55.36,151354.0,48.2785,48.2872,48.174,48.2349,151354.0
2021-09-02 11:25:00,55.36,55.37,55.27,55.28,145999.0,48.2349,48.2437,48.1565,48.1652,145999.0
2021-09-02 11:30:00,55.28,55.34,55.24,55.28,283509.0,48.1652,48.2175,48.1304,48.1652,283509.0
2021-09-02 11:35:00,55.28,55.33,55.26,55.28,200962.0,48.1652,48.2088,48.1478,48.1652,200962.0
2021-09-02 11:40:00,55.29,55.46,55.28,55.44,441517.0,48.174,48.3221,48.1652,48.3047,441517.0
2021-09-02 11:45:00,55.45,55.51,55.44,55.49,196617.0,48.3134,48.3656,48.3047,48.3482,196617.0
2021-09-02 11:50:00,55.5,55.52,55.44,55.47,234481.0,48.3569,48.3744,48.3047,48.3308,234481.0
2021-09-02 11:55:00,55.46,55.51,55.46,55.5,182348.0,48.3221,48.3656,48.3221,48.3569,182348.0
2021-09-02 12:00:00,55.5,55.51,55.46,55.47,179627.0,48.3569,48.3656,48.3221,48.3308,179627.0
2021-09-02 12:05:00,55.47,55.5,55.41,55.47,154219.0,48.3308,48.3569,48.2785,48.3308,154219.0
2021-09-02 12:10:00,55.47,55.47,55.37,55.41,124850.0,48.3308,48.3308,48.2437,48.2785,124850.0
2021-09-02 12:15:00,55.41,55.46,55.38,55.4,190365.0,48.2785,48.3221,48.2524,48.2698,190365.0
2021-09-02 12:20:00,55.4,55.43,55.36,55.41,133292.0,48.2698,48.2959,48.2349,48.2785,133292.0
2021-09-02 12:25:00,55.41,55.42,55.35,55.41,112072.0,48.2785,48.2872,48.2262,48.2785,112072.0
2021-09-02 12:30:00,55.41,55.42,55.36,55.4,95645.0,48.2785,48.2872,48.2349,48.2698,95645.0
2021-09-02 12:35:00,55.4,55.45,55.38,55.43,239373.0,48.2698,48.3134,48.2524,48.2959,239373.0
2021-09-02 12:40:00,55.43,55.46,55.41,55.45,315993.0,48.2959,48.3221,48.2785,48.3134,315993.0
2021-09-02 12:45:00,55.44,55.44,55.38,55.42,233282.0,48.3047,48.3047,48.2524,48.2872,233282.0
2021-09-02 12:50:00,55.41,55.44,55.38,55.4,187568.0,48.2785,48.3047,48.2524,48.2698,187568.0
2021-09-02 12:55:00,55.4,55.41,55.34,55.41,127808.0,48.2698,48.2785,48.2175,48.2785,127808.0
2021-09-02 13:00:00,55.41,55.5,55.39,55.42,145549.0,48.2785,48.3569,48.2611,48.2872,145549.0
2021-09-02 13:05:00,55.43,55.49,55.39,55.48,109157.0,48.2959,48.3482,48.2611,48.3395,109157.0
2021-09-02 13:10:00,55.48,55.49,55.4,55.42,103156.0,48.3395,48.3482,48.2698,48.2872,103156.0
2021-09-02 13:15:00,55.42,55.44,55.31,55.32,192670.0,48.2872,48.3047,48.1914,48.2001,192670.0
2021-09-02 13:20:00,55.31,55.34,55.28,55.3,154869.0,48.1914,48.2175,48.1652,48.1827,154869.0
2021-09-02 13:25:00,55.3,55.3,55.23,55.28,134946.0,48.1827,48.1827,48.1217,48.1652,134946.0
2021-09-02 13:30:00,55.27,55.39,55.27,55.38,173840.0,48.1565,48.2611,48.1565,48.2524,173840.0
2021-09-02 13:35:00,55.37,55.38,55.28,55.34,144602.0,48.2437,48.2524,48.1652,48.2175,144602.0
2021-09-02 13:40:00,55.34,55.4,55.33,55.38,150484.0,48.2175,48.2698,48.2088,48.2524,150484.0
2021-09-02 13:45:00,55.38,55.39,55.34,55.35,96187.0,48.2524,48.2611,48.2175,48.2262,96187.0
2021-09-02 13:50:00,55.35,55.37,55.3,55.32,138667.0,48.2262,48.2437,48.1827,48.2001,138667.0
2021-09-02 13:55:00,55.32,55.37,55.31,55.33,67533.0,48.2001,48.2437,48.1914,48.2088,67533.0
2021-09-02 14:00:00,55.34,55.34,55.21,55.29,152445.0,48.2175,48.2175,48.1043,48.174,152445.0
2021-09-02 14:05:00,55.29,55.32,55.22,55.24,140916.0,48.174,48.2001,48.113,48.1304,140916.0
2021-09-02 14:10:00,55.25,55.25,55.13,55.18,153087.0,48.1391,48.1391,48.0345,48.0781,153087.0
2021-09-02 14:15:00,55.18,55.22,55.16,55.21,85209.0,48.0781,48.113,48.0607,48.1043,85209.0
2021-09-02 14:20:00,55.21,55.24,55.13,55.15,86557.0,48.1043,48.1304,48.0345,48.052,86557.0
2021-09-02 14:25:00,55.15,55.2,55.1,55.11,132113.0,48.052,48.0955,48.0084,48.0171,132113.0
2021-09-02 14:30:00,55.11,55.14,55.07,55.1,122455.0,48.0171,48.0433,47.9823,48.0084,122455.0
2021-09-02 14:35:00,55.1,55.1,55.04,55.08,152073.0,48.0084,48.0084,47.9561,47.991,152073.0
2021-09-02 14:40:00,55.07,55.12,55.04,55.07,121612.0,47.9823,48.0258,47.9561,47.9823,121612.0
2021-09-02 14:45:00,55.07,55.09,55.02,55.04,127510.0,47.9823,47.9997,47.9387,47.9561,127510.0
2021-09-02 14:50:00,55.04,55.06,55.01,55.03,161292.0,47.9561,47.9736,47.93,47.9474,161292.0
2021-09-02 14:55:00,55.03,55.1,55.02,55.08,143157.0,47.9474,48.0084,47.9387,47.991,143157.0
2021-09-02 15:00:00,55.08,55.22,55.08,55.17,160656.0,47.991,48.113,47.991,48.0694,160656.0
2021-09-02 15:05:00,55.16,55.19,55.1,55.11,166583.0,48.0607,48.0868,48.0084,48.0171,166583.0
2021-09-02 15:10:00,55.11,55.14,55.05,55.07,206140.0,48.0171,48.0433,47.9648,47.9823,206140.0
2021-09-02 15:15:00,55.07,55.1,55.03,55.04,248770.0,47.9823,48.0084,47.9474,47.9561,248770.0
2021-09-02 15:20:00,55.04,55.04,54.92,54.95,357387.0,47.9561,47.9561,47.8516,47.8777,357387.0
2021-09-02 15:25:00,54.95,55.03,54.91,54.98,334436.0,47.8777,47.9474,47.8429,47.9039,334436.0
2021-09-02 15:30:00,54.99,55.0,54.87,54.91,352623.0,47.9126,47.9213,47.808,47.8429,352623.0
2021-09-02 15:35:00,54.91,54.94,54.84,54.87,277792.0,47.8429,47.869,47.7819,47.808,277792.0
2021-09-02 15:40:00,54.88,54.89,54.82,54.84,308622.0,47.8167,47.8254,47.7644,47.7819,308622.0
2021-09-02 15:45:00,54.83,54.89,54.81,54.87,394218.0,47.7732,47.8254,47.7557,47.808,394218.0
2021-09-02 15:50:00,54.87,54.98,54.87,54.96,691145.0,47.808,47.9039,47.808,47.8864,691145.0
2021-09-02 15:55:00,54.95,55.1,54.94,55.09,921463.0,47.8777,48.0084,47.869,47.9997,921463.0
2021-09-03 09:30:00,55.12,55.16,54.8,55.15,746660.0,48.0258,48.0607,47.747,48.052,746660.0
2021-09-03 09:35:00,55.15,55.24,54.96,54.98,233321.0,48.052,48.1304,47.8864,47.9039,233321.0
2021-09-03 09:40:00,54.97,55.07,54.93,54.99,192388.0,47.8951,47.9823,47.8603,47.9126,192388.0
2021-09-03 09:45:00,54.99,55.3,54.97,55.29,248818.0,47.9126,48.1827,47.8951,48.174,248818.0
2021-09-03 09:50:00,55.3,55.32,55.18,55.26,348262.0,48.1827,48.2001,48.0781,48.1478,348262.0
2021-09-03 09:55:00,55.26,55.28,55.07,55.07,277255.0,48.1478,48.1652,47.9823,47.9823,277255.0
2021-09-03 10:00:00,55.07,55.07,54.9,55.02,262311.0,47.9823,47.9823,47.8342,47.9387,262311.0
2021-09-03 10:05:00,55.02,55.04,54.89,54.97,169933.0,47.9387,47.9561,47.8254,47.8951,169933.0
2021-09-03 10:10:00,54.98,55.15,54.97,55.13,170055.0,47.9039,48.052,47.8951,48.0345,170055.0
2021-09-03 10:15:00,55.13,55.25,55.12,55.18,152235.0,48.0345,48.1391,48.0258,48.0781,152235.0
2021-09-03 10:20:00,55.19,55.29,55.16,55.17,197280.0,48.0868,48.174,48.0607,48.0694,197280.0
2021-09-03 10:25:00,55.17,55.17,54.98,54.99,102935.0,48.0694,48.0694,47.9039,47.9126,102935.0
2021-09-03 10:30:00,55.0,55.02,54.92,54.98,152142.0,47.9213,47.9387,47.8516,47.9039,152142.0
2021-09-03 10:35:00,54.97,55.02,54.9,54.95,140198.0,47.8951,47.9387,47.8342,47.8777,140198.0
2021-09-03 10:40:00,54.96,54.97,54.85,54.9,137408.0,47.8864,47.8951,47.7906,47.8342,137408.0
2021-09-03 10:45:00,54.9,54.91,54.79,54.8,161126.0,47.8342,47.8429,47.7383,47.747,161126.0
2021-09-03 10:50:00,54.8,54.87,54.77,54.81,129489.0,47.747,47.808,47.7209,47.7557,129489.0
2021-09-03 10:55:00,54.8,54.89,54.77,54.88,112169.0,47.747,47.8254,47.7209,47.8167,112169.0
2021-09-03 11:00:00,54.88,54.96,54.87,54.91,110724.0,47.8167,47.8864,47.808,47.8429,110724.0
2021-09-03 11:05:00,54.9,54.96,54.8,54.96,125843.0,47.8342,47.8864,47.747,47.8864,125843.0
2021-09-03 11:10:00,54.95,54.95,54.85,54.87,172287.0,47.8777,47.8777,47.7906,47.808,172287.0
2021-09-03 11:15:00,54.87,54.87,54.78,54.8,145841.0,47.808,47.808,47.7296,47.747,145841.0
2021-09-03 11:20:00,54.81,54.81,54.73,54.79,200334.0,47.7557,47.7557,47.686,47.7383,200334.0
2021-09-03 11:25:00,54.79,54.81,54.69,54.79,172387.0,47.7383,47.7557,47.6512,47.7383,172387.0
2021-09-03 11:30:00,54.78,54.79,54.69,54.73,116541.0,47.7296,47.7383,47.6512,47.686,116541.0
2021-09-03 11:35:00,54.72,54.79,54.7,54.78,117490.0,47.6773,47.7383,47.6599,47.7296,117490.0
2021-09-03 11:40:00,54.77,54.86,54.71,54.84,153162.0,47.7209,47.7993,47.6686,47.7819,153162.0
2021-09-03 11:45:00,54.85,54.97,54.85,54.95,231196.0,47.7906,47.8951,47.7906,47.8777,231196.0
2021-09-03 11:50:00,54.96,54.96,54.9,54.93,122006.0,47.8864,47.8864,47.8342,47.8603,122006.0
2021-09-03 11:55:00,54.92,54.93,54.81,54.83,125269.0,47.8516,47.8603,47.7557,47.7732,125269.0
2021-09-03 12:00:00,54.83,54.83,54.72,54.74,128341.0,47.7732,47.7732,47.6773,47.6947,128341.0
2021-09-03 12:05:00,54.75,54.76,54.62,54.64,198299.0,47.7035,47.7122,47.5902,47.6076,198299.0
2021-09-03 12:10:00,54.64,54.69,54.6,54.6,163454.0,47.6076,47.6512,47.5728,47.5728,163454.0
2021-09-03 12:15:00,54.61,54.67,54.59,54.65,100920.0,47.5815,47.6338,47.564,47.6163,100920.0
2021-09-03 12:20:00,54.64,54.67,54.62,54.66,43547.0,47.6076,47.6338,47.5902,47.625,43547.0
2021-09-03 12:25:00,54.67,54.7,54.66,54.69,61461.0,47.6338,47.6599,47.625,47.6512,61461.0
2021-09-03 12:30:00,54.7,54.7,54.65,54.66,69446.0,47.6599,47.6599,47.6163,47.625,69446.0
2021-09-03 12:35:00,54.67,54.68,54.64,54.67,70246.0,47.6338,47.6425,47.6076,47.6338,70246.0
2021-09-03 12:40:00,54.66,54.81,54.63,54.8,196226.0,47.625,47.7557,47.5989,47.747,196226.0
2021-09-03 12:45:00,54.8,54.81,54.74,54.76,83757.0,47.747,47.7557,47.6947,47.7122,83757.0
2021-09-03 12:50:00,54.75,54.77,54.7,54.75,58817.0,47.7035,47.7209,47.6599,47.7035,58817.0
2021-09-03 12:55:00,54.75,54.77,54.72,54.77,49293.0,47.7035,47.7209,47.6773,47.7209,49293.0
2021-09-03 13:00:00,54.76,54.78,54.71,54.76,133079.0,47.7122,47.7296,47.6686,47.7122,133079.0
2021-09-03 13:05:00,54.75,54.76,54.73,54.75,72019.0,47.7035,47.7122,47.686,47.7035,72019.0
2021-09-03 13:10:00,54.76,54.85,54.75,54.85,81625.0,47.7122,47.7906,47.7035,47.7906,81625.0
2021-09-03 13:15:00,54.84,54.85,54.76,54.78,80208.0,47.7819,47.7906,47.7122,47.7296,80208.0
2021-09-03 13:20:00,54.78,54.83,54.78,54.82,85817.0,47.7296,47.7732,47.7296,47.7644,85817.0
2021-09-03 13:25:00,54.82,54.85,54.79,54.83,71471.0,47.7644,47.7906,47.7383,47.7732,71471.0
2021-09-03 13:30:00,54.83,54.88,54.82,54.87,80153.0,47.7732,47.8167,47.7644,47.808,80153.0
2021-09-03 13:35:00,54.87,54.9,54.86,54.9,47091.0,47.808,47.8342,47.7993,47.8342,47091.0
2021-09-03 13:40:00,54.89,54.9,54.81,54.86,97619.0,47.8254,47.8342,47.7557,47.7993,97619.0
2021-09-03 13:45:00,54.85,54.85,54.8,54.81,75021.0,47.7906,47.7906,47.747,47.7557,75021.0
2021-09-03 13:50:00,54.8,54.84,54.78,54.82,55820.0,47.747,47.7819,47.7296,47.7644,55820.0
2021-09-03 13:55:00,54.83,54.86,54.81,54.85,66713.0,47.7732,47.7993,47.7557,47.7906,66713.0
2021-09-03 14:00:00,54.85,54.86,54.8,54.83,55008.0,47.7906,47.7993,47.747,47.7732,55008.0
2021-09-03 14:05:00,54.83,54.9,54.81,54.89,64233.0,47.7732,47.8342,47.7557,47.8254,64233.0
2021-09-03 14:10:00,54.9,54.92,54.87,54.89,78428.0,47.8342,47.8516,47.808,47.8254,78428.0
2021-09-03 14:15:00,54.89,55.0,54.88,54.99,56395.0,47.8254,47.9213,47.8167,47.9126,56395.0
2021-09-03 14:20:00,54.99,55.0,54.96,54.98,55055.0,47.9126,47.9213,47.8864,47.9039,55055.0
2021-09-03 14:25:00,54.98,54.98,54.92,54.93,104391.0,47.9039,47.9039,47.8516,47.8603,104391.0
2021-09-03 14:30:00,54.93,54.95,54.89,54.91,61056.0,47.8603,47.8777,47.8254,47.8429,61056.0
2021-09-03 14:35:00,54.91,54.94,54.9,54.94,54416.0,47.8429,47.869,47.8342,47.869,54416.0
2021-09-03 14:40:00,54.94,54.94,54.9,54.93,47706.0,47.869,47.869,47.8342,47.8603,47706.0
2021-09-03 14:45:00,54.93,54.96,54.91,54.96,48835.0,47.8603,47.8864,47.8429,47.8864,48835.0
2021-09-03 14:50:00,54.96,54.98,54.94,54.96,48006.0,47.8864,47.9039,47.869,47.8864,48006.0
2021-09-03 14:55:00,54.96,54.98,54.92,54.95,73537.0,47.8864,47.9039,47.8516,47.8777,73537.0
2021-09-03 15:00:00,54.95,54.96,54.91,54.93,74701.0,47.8777,47.8864,47.8429,47.8603,74701.0
2021-09-03 15:05:00,54.94,54.97,54.92,54.96,70147.0,47.869,47.8951,47.8516,47.8864,70147.0
2021-09-03 15:10:00,54.95,54.98,54.93,54.98,72311.0,47.8777,47.9039,47.8603,47.9039,72311.0
2021-09-03 15:15:00,54.98,54.98,54.91,54.96,96569.0,47.9039,47.9039,47.8429,47.8864,96569.0
2021-09-03 15:20:00,54.97,54.97,54.9,54.93,85576.0,47.8951,47.8951,47.8342,47.8603,85576.0
2021-09-03 15:25:00,54.93,54.94,54.83,54.85,118896.0,47.8603,47.869,47.7732,47.7906,118896.0
2021-09-03 15:30:00,54.85,54.93,54.84,54.91,147542.0,47.7906,47.8603,47.7819,47.8429,147542.0
2021-09-03 15:35:00,54.92,54.94,54.86,54.89,130533.0,47.8516,47.869,47.7993,47.8254,130533.0
2021-09-03 15:40:00,54.88,54.91,54.83,54.89,207936.0,47.8167,47.8429,47.7732,47.8254,207936.0
2021-09-03 15:45:00,54.89,54.91,54.86,54.9,160814.0,47.8254,47.8429,47.7993,47.8342,160814.0
2021-09-03 15:50:00,54.9,54.94,54.87,54.89,250380.0,47.8342,47.869,47.808,47.8254,250380.0
2021-09-03 15:55:00,54.89,54.94,54.86,54.88,727557.0,47.8254,47.869,47.7993,47.8167,727557.0
2021-09-07 09:30:00,54.67,55.02,54.65,54.84,560927.0,47.6338,47.9387,47.6163,47.7819,560927.0
2021-09-07 09:35:00,54.85,55.14,54.78,55.04,341122.0,47.7906,48.0433,47.7296,47.9561,341122.0
2021-09-07 09:40:00,55.04,55.08,54.93,55.03,350732.0,47.9561,47.991,47.8603,47.9474,350732.0
2021-09-07 09:45:00,55.03,55.16,54.99,55.13,267359.0,47.9474,48.0607,47.9126,48.0345,267359.0
2021-09-07 09:50:00,55.12,55.27,55.09,55.22,202154.0,48.0258,48.1565,47.9997,48.113,202154.0
2021-09-07 09:55:00,55.22,55.23,55.01,55.01,220572.0,48.113,48.1217,47.93,47.93,220572.0
2021-09-07 10:00:00,55.0,55.23,54.97,55.22,216852.0,47.9213,48.1217,47.8951,48.113,216852.0
2021-09-07 10:05:00,55.23,55.26,55.05,55.1,187293.0,48.1217,48.1478,47.9648,48.0084,187293.0
2021-09-07 10:10:00,55.09,55.15,55.01,55.07,155329.0,47.9997,48.052,47.93,47.9823,155329.0
2021-09-07 10:15:00,55.04,55.13,55.0,55.01,123978.0,47.9561,48.0345,47.9213,47.93,123978.0
2021-09-07 10:20:00,55.01,55.09,54.8,54.82,202948.0,47.93,47.9997,47.747,47.7644,202948.0
2021-09-07 10:25:00,54.82,54.84,54.73,54.75,136199.0,47.7644,47.7819,47.686,47.7035,136199.0
2021-09-07 10:30:00,54.76,54.77,54.6,54.64,176896.0,47.7122,47.7209,47.5728,47.6076,176896.0
2021-09-07 10:35:00,54.63,54.79,54.62,54.75,143372.0,47.5989,47.7383,47.5902,47.7035,143372.0
2021-09-07 10:40:00,54.75,54.75,54.67,54.7,63924.0,47.7035,47.7035,47.6338,47.6599,63924.0
2021-09-07 10:45:00,54.69,54.76,54.63,54.71,207941.0,47.6512,47.7122,47.5989,47.6686,207941.0
2021-09-07 10:50:00,54.7,54.79,54.66,54.75,140797.0,47.6599,47.7383,47.625,47.7035,140797.0
2021-09-07 10:55:00,54.76,54.79,54.7,54.78,77933.0,47.7122,47.7383,47.6599,47.7296,77933.0
2021-09-07 11:00:00,54.76,54.77,54.65,54.71,99391.0,47.7122,47.7209,47.6163,47.6686,99391.0
2021-09-07 11:05:00,54.71,54.72,54.57,54.59,112440.0,47.6686,47.6773,47.5466,47.564,112440.0
2021-09-07 11:10:00,54.59,54.72,54.55,54.69,78720.0,47.564,47.6773,47.5292,47.6512,78720.0
2021-09-07 11:15:00,54.68,54.69,54.62,54.68,76370.0,47.6425,47.6512,47.5902,47.6425,76370.0
2021-09-07 11:20:00,54.67,54.72,54.61,54.72,83286.0,47.6338,47.6773,47.5815,47.6773,83286.0
2021-09-07 11:25:00,54.73,54.85,54.71,54.8,126238.0,47.686,47.7906,47.6686,47.747,126238.0
2021-09-07 11:30:00,54.8,54.83,54.77,54.77,82575.0,47.747,47.7732,47.7209,47.7209,82575.0
2021-09-07 11:35:00,54.77,54.81,54.74,54.75,77662.0,47.7209,47.7557,47.6947,47.7035,77662.0
2021-09-07 11:40:00,54.74,54.85,54.73,54.84,66140.0,47.6947,47.7906,47.686,47.7819,66140.0
2021-09-07 11:45:00,54.83,54.84,54.75,54.76,71926.0,47.7732,47.7819,47.7035,47.7122,71926.0
2021-09-07 11:50:00,54.76,54.76,54.64,54.64,84437.0,47.7122,47.7122,47.6076,47.6076,84437.0
2021-09-07 11:55:00,54.64,54.64,54.58,54.61,80316.0,47.6076,47.6076,47.5553,47.5815,80316.0
2021-09-07 12:00:00,54.61,54.72,54.6,54.72,66813.0,47.5815,47.6773,47.5728,47.6773,66813.0
2021-09-07 12:05:00,54.72,54.76,54.71,54.72,70217.0,47.6773,47.7122,47.6686,47.6773,70217.0
2021-09-07 12:10:00,54.72,54.77,54.65,54.66,36884.0,47.6773,47.7209,47.6163,47.625,36884.0
2021-09-07 12:15:00,54.66,54.67,54.59,54.6,91573.0,47.625,47.6338,47.564,47.5728,91573.0
2021-09-07 12:20:00,54.6,54.64,54.57,54.63,67561.0,47.5728,47.6076,47.5466,47.5989,67561.0
2021-09-07 12:25:00,54.62,54.65,54.6,54.62,55749.0,47.5902,47.6163,47.5728,47.5902,55749.0
2021-09-07 12:30:00,54.62,54.66,54.61,54.65,59575.0,47.5902,47.625,47.5815,47.6163,59575.0
2021-09-07 12:35:00,54.65,54.66,54.6,54.62,71971.0,47.6163,47.625,47.5728,47.5902,71971.0
2021-09-07 12:40:00,54.63,54.72,54.62,54.71,86217.0,47.5989,47.6773,47.5902,47.6686,86217.0
2021-09-07 12:45:00,54.71,54.74,54.67,54.68,69509.0,47.6686,47.6947,47.6338,47.6425,69509.0
2021-09-07 12:50:00,54.68,54.69,54.64,54.69,62555.0,47.6425,47.6512,47.6076,47.6512,62555.0
2021-09-07 12:55:00,54.69,54.7,54.64,54.66,70267.0,47.6512,47.6599,47.6076,47.625,70267.0
2021-09-07 13:00:00,54.68,54.69,54.61,54.62,106953.0,47.6425,47.6512,47.5815,47.5902,106953.0
2021-09-07 13:05:00,54.62,54.63,54.59,54.61,73692.0,47.5902,47.5989,47.564,47.5815,73692.0
2021-09-07 13:10:00,54.6,54.65,54.58,54.65,70247.0,47.5728,47.6163,47.5553,47.6163,70247.0
2021-09-07 13:15:00,54.64,54.73,54.64,54.73,115028.0,47.6076,47.686,47.6076,47.686,115028.0
2021-09-07 13:20:00,54.73,54.75,54.61,54.61,58353.0,47.686,47.7035,47.5815,47.5815,58353.0
2021-09-07 13:25:00,54.62,54.64,54.6,54.61,76904.0,47.5902,47.6076,47.5728,47.5815,76904.0
2021-09-07 13:30:00,54.61,54.62,54.58,54.61,76998.0,47.5815,47.5902,47.5553,47.5815,76998.0
2021-09-07 13:35:00,54.61,54.65,54.58,54.65,67199.0,47.5815,47.6163,47.5553,47.6163,67199.0
2021-09-07 13:40:00,54.65,54.65,54.61,54.64,47561.0,47.6163,47.6163,47.5815,47.6076,47561.0
2021-09-07 13:45:00,54.65,54.67,54.62,54.64,75811.0,47.6163,47.6338,47.5902,47.6076,75811.0
2021-09-07 13:50:00,54.65,54.65,54.6,54.65,78692.0,47.6163,47.6163,47.5728,47.6163,78692.0
2021-09-07 13:55:00,54.66,54.69,54.62,54.66,74869.0,47.625,47.6512,47.5902,47.625,74869.0
2021-09-07 14:00:00,54.66,54.66,54.57,54.58,122058.0,47.625,47.625,47.5466,47.5553,122058.0
2021-09-07 14:05:00,54.58,54.58,54.5,54.52,144571.0,47.5553,47.5553,47.4856,47.5031,144571.0
2021-09-07 14:10:00,54.52,54.54,54.5,54.54,99144.0,47.5031,47.5205,47.4856,47.5205,99144.0
2021-09-07 14:15:00,54.54,54.56,54.48,54.5,139856.0,47.5205,47.5379,47.4682,47.4856,139856.0
2021-09-07 14:20:00,54.49,54.51,54.47,54.51,52872.0,47.4769,47.4943,47.4595,47.4943,52872.0
2021-09-07 14:25:00,54.51,54.51,54.47,54.51,90185.0,47.4943,47.4943,47.4595,47.4943,90185.0
2021-09-07 14:30:00,54.51,54.56,54.48,54.55,73498.0,47.4943,47.5379,47.4682,47.5292,73498.0
2021-09-07 14:35:00,54.56,54.57,54.54,54.55,94389.0,47.5379,47.5466,47.5205,47.5292,94389.0
2021-09-07 14:40:00,54.56,54.57,54.49,54.51,91746.0,47.5379,47.5466,47.4769,47.4943,91746.0
2021-09-07 14:45:00,54.51,54.53,54.5,54.51,61206.0,47.4943,47.5118,47.4856,47.4943,61206.0
2021-09-07 14:50:00,54.51,54.53,54.5,54.53,102317.0,47.4943,47.5118,47.4856,47.5118,102317.0
2021-09-07 14:55:00,54.53,54.55,54.51,54.51,100770.0,47.5118,47.5292,47.4943,47.4943,100770.0
2021-09-07 15:00:00,54.51,54.58,54.51,54.57,94928.0,47.4943,47.5553,47.4943,47.5466,94928.0
2021-09-07 15:05:00,54.57,54.57,54.52,54.54,68937.0,47.5466,47.5466,47.5031,47.5205,68937.0
2021-09-07 15:10:00,54.54,54.54,54.5,54.52,98575.0,47.5205,47.5205,47.4856,47.5031,98575.0
2021-09-07 15:15:00,54.52,54.54,54.5,54.53,88467.0,47.5031,47.5205,47.4856,47.5118,88467.0
2021-09-07 15:20:00,54.52,54.55,54.5,54.54,99525.0,47.5031,47.5292,47.4856,47.5205,99525.0
2021-09-07 15:25:00,54.54,54.59,54.52,54.54,148776.0,47.5205,47.564,47.5031,47.5205,148776.0
2021-09-07 15:30:00,54.54,54.64,54.52,54.63,242756.0,47.5205,47.6076,47.5031,47.5989,242756.0
2021-09-07 15:35:00,54.62,54.65,54.56,54.61,155914.0,47.5902,47.6163,47.5379,47.5815,155914.0
2021-09-07 15:40:00,54.61,54.63,54.57,54.57,175443.0,47.5815,47.5989,47.5466,47.5466,175443.0
2021-09-07 15:45:00,54.57,54.62,54.56,54.6,222276.0,47.5466,47.5902,47.5379,47.5728,222276.0
2021-09-07 15:50:00,54.6,54.64,54.57,54.59,332738.0,47.5728,47.6076,47.5466,47.564,332738.0
2021-09-07 15:55:00,54.59,54.63,54.53,54.55,841739.0,47.564,47.5989,47.5118,47.5292,841739.0
2021-09-08 09:30:00,54.8,55.08,54.79,55.04,766589.0,47.747,47.991,47.7383,47.9561,766589.0
2021-09-08 09:35:00,55.05,55.15,54.93,55.02,437848.0,47.9648,48.052,47.8603,47.9387,437848.0
2021-09-08 09:40:00,55.02,55.14,55.0,55.08,358000.0,47.9387,48.0433,47.9213,47.991,358000.0
2021-09-08 09:45:00,55.08,55.18,54.93,55.01,427891.0,47.991,48.0781,47.8603,47.93,427891.0
2021-09-08 09:50:00,55.0,55.02,54.86,54.87,221328.0,47.9213,47.9387,47.7993,47.808,221328.0
2021-09-08 09:55:00,54.87,55.0,54.81,54.91,268807.0,47.808,47.9213,47.7557,47.8429,268807.0
2021-09-08 10:00:00,54.91,55.07,54.85,54.88,326854.0,47.8429,47.9823,47.7906,47.8167,326854.0
2021-09-08 10:05:00,54.87,54.98,54.8,54.95,264885.0,47.808,47.9039,47.747,47.8777,264885.0
2021-09-08 10:10:00,54.94,54.95,54.8,54.85,284805.0,47.869,47.8777,47.747,47.7906,284805.0
2021-09-08 10:15:00,54.85,54.85,54.74,54.8,224988.0,47.7906,47.7906,47.6947,47.747,224988.0
2021-09-08 10:20:00,54.8,54.85,54.75,54.8,133718.0,47.747,47.7906,47.7035,47.747,133718.0
2021-09-08 10:25:00,54.81,54.81,54.6,54.62,237266.0,47.7557,47.7557,47.5728,47.5902,237266.0
2021-09-08 10:30:00,54.62,54.63,54.5,54.5,187223.0,47.5902,47.5989,47.4856,47.4856,187223.0
2021-09-08 10:35:00,54.51,54.55,54.45,54.53,263689.0,47.4943,47.5292,47.4421,47.5118,263689.0
2021-09-08 10:40:00,54.52,54.53,54.37,54.4,255830.0,47.5031,47.5118,47.3724,47.3985,255830.0
2021-09-08 10:45:00,54.4,54.41,54.3,54.39,265839.0,47.3985,47.4072,47.3114,47.3898,265839.0
2021-09-08 10:50:00,54.4,54.43,54.24,54.25,308076.0,47.3985,47.4246,47.2591,47.2678,308076.0
2021-09-08 10:55:00,54.25,54.37,54.21,54.23,201147.0,47.2678,47.3724,47.233,47.2504,201147.0
2021-09-08 11:00:00,54.23,54.37,54.17,54.32,264890.0,47.2504,47.3724,47.1981,47.3288,264890.0
2021-09-08 11:05:00,54.31,54.37,54.24,54.35,233494.0,47.3201,47.3724,47.2591,47.3549,233494.0
2021-09-08 11:10:00,54.35,54.37,54.32,54.36,199755.0,47.3549,47.3724,47.3288,47.3637,199755.0
2021-09-08 11:15:00,54.37,54.46,54.33,54.45,173717.0,47.3724,47.4508,47.3375,47.4421,173717.0
2021-09-08 11:20:00,54.45,54.48,54.38,54.42,97256.0,47.4421,47.4682,47.3811,47.4159,97256.0
2021-09-08 11:25:00,54.41,54.48,54.37,54.4,195475.0,47.4072,47.4682,47.3724,47.3985,195475.0
2021-09-08 11:30:00,54.39,54.49,54.3,54.33,286168.0,47.3898,47.4769,47.3114,47.3375,286168.0
2021-09-08 11:35:00,54.33,54.34,54.24,54.28,162516.0,47.3375,47.3462,47.2591,47.2939,162516.0
2021-09-08 11:40:00,54.28,54.35,54.27,54.33,102895.0,47.2939,47.3549,47.2852,47.3375,102895.0
2021-09-08 11:45:00,54.33,54.35,54.26,54.29,71398.0,47.3375,47.3549,47.2765,47.3027,71398.0
2021-09-08 11:50:00,54.28,54.29,54.19,54.2,152632.0,47.2939,47.3027,47.2155,47.2242,152632.0
2021-09-08 11:55:00,54.2,54.26,54.17,54.24,107122.0,47.2242,47.2765,47.1981,47.2591,107122.0
2021-09-08 12:00:00,54.23,54.34,54.2,54.29,184507.0,47.2504,47.3462,47.2242,47.3027,184507.0
2021-09-08 12:05:00,54.29,54.35,54.28,54.35,55379.0,47.3027,47.3549,47.2939,47.3549,55379.0
2021-09-08 12:10:00,54.35,54.4,54.34,54.35,69371.0,47.3549,47.3985,47.3462,47.3549,69371.0
2021-09-08 12:15:00,54.36,54.5,54.34,54.5,160395.0,47.3637,47.4856,47.3462,47.4856,160395.0
2021-09-08 12:20:00,54.5,54.52,54.47,54.49,229340.0,47.4856,47.5031,47.4595,47.4769,229340.0
2021-09-08 12:25:00,54.48,54.51,54.43,54.47,94088.0,47.4682,47.4943,47.4246,47.4595,94088.0
2021-09-08 12:30:00,54.46,54.49,54.42,54.43,81375.0,47.4508,47.4769,47.4159,47.4246,81375.0
2021-09-08 12:35:00,54.43,54.47,54.39,54.4,91471.0,47.4246,47.4595,47.3898,47.3985,91471.0
2021-09-08 12:40:00,54.4,54.43,54.35,54.37,68868.0,47.3985,47.4246,47.3549,47.3724,68868.0
2021-09-08 12:45:00,54.37,54.37,54.31,54.35,102767.0,47.3724,47.3724,47.3201,47.3549,102767.0
2021-09-08 12:50:00,54.35,54.39,54.33,54.38,51785.0,47.3549,47.3898,47.3375,47.3811,51785.0
2021-09-08 12:55:00,54.38,54.41,54.32,54.39,76023.0,47.3811,47.4072,47.3288,47.3898,76023.0
2021-09-08 13:00:00,54.4,54.4,54.32,54.33,64547.0,47.3985,47.3985,47.3288,47.3375,64547.0
2021-09-08 13:05:00,54.34,54.36,54.29,54.29,93738.0,47.3462,47.3637,47.3027,47.3027,93738.0
2021-09-08 13:10:00,54.3,54.3,54.24,54.25,87972.0,47.3114,47.3114,47.2591,47.2678,87972.0
2021-09-08 13:15:00,54.26,54.3,54.22,54.29,62024.0,47.2765,47.3114,47.2417,47.3027,62024.0
2021-09-08 13:20:00,54.3,54.31,54.21,54.24,101248.0,47.3114,47.3201,47.233,47.2591,101248.0
2021-09-08 13:25:00,54.25,54.29,54.23,54.28,65414.0,47.2678,47.3027,47.2504,47.2939,65414.0
2021-09-08 13:30:00,54.28,54.29,54.23,54.23,91186.0,47.2939,47.3027,47.2504,47.2504,91186.0
2021-09-08 13:35:00,54.23,54.25,54.21,54.23,98366.0,47.2504,47.2678,47.233,47.2504,98366.0
2021-09-08 13:40:00,54.23,54.25,54.2,54.22,90239.0,47.2504,47.2678,47.2242,47.2417,90239.0
2021-09-08 13:45:00,54.23,54.26,54.21,54.25,47591.0,47.2504,47.2765,47.233,47.2678,47591.0
2021-09-08 13:50:00,54.25,54.28,54.22,54.25,68972.0,47.2678,47.2939,47.2417,47.2678,68972.0
2021-09-08 13:55:00,54.24,54.26,54.21,54.22,74353.0,47.2591,47.2765,47.233,47.2417,74353.0
2021-09-08 14:00:00,54.22,54.33,54.19,54.27,178879.0,47.2417,47.3375,47.2155,47.2852,178879.0
2021-09-08 14:05:00,54.27,54.32,54.26,54.29,95869.0,47.2852,47.3288,47.2765,47.3027,95869.0
2021-09-08 14:10:00,54.29,54.31,54.25,54.3,91289.0,47.3027,47.3201,47.2678,47.3114,91289.0
2021-09-08 14:15:00,54.3,54.32,54.24,54.27,123199.0,47.3114,47.3288,47.2591,47.2852,123199.0
2021-09-08 14:20:00,54.26,54.29,54.23,54.23,76903.0,47.2765,47.3027,47.2504,47.2504,76903.0
2021-09-08 14:25:00,54.23,54.29,54.22,54.29,70233.0,47.2504,47.3027,47.2417,47.3027,70233.0
2021-09-08 14:30:00,54.29,54.31,54.24,54.29,67214.0,47.3027,47.3201,47.2591,47.3027,67214.0
2021-09-08 14:35:00,54.29,54.33,54.28,54.32,83216.0,47.3027,47.3375,47.2939,47.3288,83216.0
2021-09-08 14:40:00,54.32,54.33,54.27,54.3,97312.0,47.3288,47.3375,47.2852,47.3114,97312.0
2021-09-08 14:45:00,54.31,54.33,54.27,54.29,54219.0,47.3201,47.3375,47.2852,47.3027,54219.0
2021-09-08 14:50:00,54.29,54.3,54.24,54.3,68681.0,47.3027,47.3114,47.2591,47.3114,68681.0
2021-09-08 14:55:00,54.3,54.32,54.28,54.32,94524.0,47.3114,47.3288,47.2939,47.3288,94524.0
2021-09-08 15:00:00,54.31,54.34,54.29,54.31,86868.0,47.3201,47.3462,47.3027,47.3201,86868.0
2021-09-08 15:05:00,54.32,54.33,54.27,54.3,87718.0,47.3288,47.3375,47.2852,47.3114,87718.0
2021-09-08 15:10:00,54.31,54.32,54.29,54.3,109089.0,47.3201,47.3288,47.3027,47.3114,109089.0
2021-09-08 15:15:00,54.3,54.34,54.27,54.27,191839.0,47.3114,47.3462,47.2852,47.2852,191839.0
2021-09-08 15:20:00,54.28,54.3,54.21,54.22,210379.0,47.2939,47.3114,47.233,47.2417,210379.0
2021-09-08 15:25:00,54.22,54.22,54.15,54.16,199812.0,47.2417,47.2417,47.1807,47.1894,199812.0
2021-09-08 15:30:00,54.16,54.21,54.15,54.2,162383.0,47.1894,47.233,47.1807,47.2242,162383.0
2021-09-08 15:35:00,54.19,54.23,54.15,54.2,337925.0,47.2155,47.2504,47.1807,47.2242,337925.0
2021-09-08 15:40:00,54.2,54.25,54.2,54.22,267773.0,47.2242,47.2678,47.2242,47.2417,267773.0
2021-09-08 15:45:00,54.21,54.22,54.1,54.12,442403.0,47.233,47.2417,47.1371,47.1545,442403.0
2021-09-08 15:50:00,54.12,54.18,54.1,54.11,506369.0,47.1545,47.2068,47.1371,47.1458,506369.0
2021-09-08 15:55:00,54.1,54.12,54.01,54.05,1079762.0,47.1371,47.1545,47.0587,47.0935,1079762.0
2021-09-09 09:30:00,53.62,53.8,53.3,53.75,1088592.0,46.7189,46.8757,46.4401,46.8322,1088592.0
2021-09-09 09:35:00,53.75,53.89,53.72,53.89,246492.0,46.8322,46.9541,46.806,46.9541,246492.0
2021-09-09 09:40:00,53.9,54.08,53.86,54.0,289678.0,46.9629,47.1197,46.928,47.05,289678.0
2021-09-09 09:45:00,54.0,54.01,53.9,53.98,279357.0,47.05,47.0587,46.9629,47.0326,279357.0
2021-09-09 09:50:00,53.98,54.25,53.98,54.21,322264.0,47.0326,47.2678,47.0326,47.233,322264.0
2021-09-09 09:55:00,54.22,54.39,54.21,54.39,394236.0,47.2417,47.3898,47.233,47.3898,394236.0
2021-09-09 10:00:00,54.39,54.44,54.26,54.35,318730.0,47.3898,47.4334,47.2765,47.3549,318730.0
2021-09-09 10:05:00,54.34,54.37,54.25,54.3,282067.0,47.3462,47.3724,47.2678,47.3114,282067.0
2021-09-09 10:10:00,54.3,54.44,54.28,54.42,274153.0,47.3114,47.4334,47.2939,47.4159,274153.0
2021-09-09 10:15:00,54.42,54.74,54.4,54.73,340898.0,47.4159,47.6947,47.3985,47.686,340898.0
2021-09-09 10:20:00,54.74,54.77,54.57,54.65,274306.0,47.6947,47.7209,47.5466,47.6163,274306.0
2021-09-09 10:25:00,54.65,54.7,54.56,54.56,259771.0,47.6163,47.6599,47.5379,47.5379,259771.0
2021-09-09 10:30:00,54.55,54.91,54.53,54.9,375589.0,47.5292,47.8429,47.5118,47.8342,375589.0
2021-09-09 10:35:00,54.9,55.0,54.84,54.97,323794.0,47.8342,47.9213,47.7819,47.8951,323794.0
2021-09-09 10:40:00,54.95,54.97,54.82,54.85,345323.0,47.8777,47.8951,47.7644,47.7906,345323.0
2021-09-09 10:45:00,54.85,54.94,54.82,54.83,231973.0,47.7906,47.869,47.7644,47.7732,231973.0
2021-09-09 10:50:00,54.82,54.89,54.78,54.79,274385.0,47.7644,47.8254,47.7296,47.7383,274385.0
2021-09-09 10:55:00,54.79,54.9,54.77,54.86,230007.0,47.7383,47.8342,47.7209,47.7993,230007.0
2021-09-09 11:00:00,54.85,54.95,54.77,54.95,215439.0,47.7906,47.8777,47.7209,47.8777,215439.0
2021-09-09 11:05:00,54.95,54.96,54.83,54.83,128016.0,47.8777,47.8864,47.7732,47.7732,128016.0
2021-09-09 11:10:00,54.83,54.87,54.73,54.77,149146.0,47.7732,47.808,47.686,47.7209,149146.0
2021-09-09 11:15:00,54.76,54.79,54.66,54.67,197160.0,47.7122,47.7383,47.625,47.6338,197160.0
2021-09-09 11:20:00,54.67,54.68,54.56,54.59,123955.0,47.6338,47.6425,47.5379,47.564,123955.0
2021-09-09 11:25:00,54.58,54.62,54.52,54.52,107173.0,47.5553,47.5902,47.5031,47.5031,107173.0
2021-09-09 11:30:00,54.53,54.56,54.48,54.55,128808.0,47.5118,47.5379,47.4682,47.5292,128808.0
2021-09-09 11:35:00,54.55,54.55,54.45,54.49,168479.0,47.5292,47.5292,47.4421,47.4769,168479.0
2021-09-09 11:40:00,54.5,54.52,54.44,54.49,106706.0,47.4856,47.5031,47.4334,47.4769,106706.0
2021-09-09 11:45:00,54.48,54.5,54.42,54.45,58049.0,47.4682,47.4856,47.4159,47.4421,58049.0
2021-09-09 11:50:00,54.45,54.46,54.38,54.43,139531.0,47.4421,47.4508,47.3811,47.4246,139531.0
2021-09-09 11:55:00,54.42,54.5,54.4,54.49,88857.0,47.4159,47.4856,47.3985,47.4769,88857.0
2021-09-09 12:00:00,54.5,54.51,54.37,54.38,89220.0,47.4856,47.4943,47.3724,47.3811,89220.0
2021-09-09 12:05:00,54.37,54.39,54.34,54.39,105042.0,47.3724,47.3898,47.3462,47.3898,105042.0
2021-09-09 12:10:00,54.38,54.38,54.31,54.31,88058.0,47.3811,47.3811,47.3201,47.3201,88058.0
2021-09-09 12:15:00,54.31,54.34,54.22,54.27,115445.0,47.3201,47.3462,47.2417,47.2852,115445.0
2021-09-09 12:20:00,54.27,54.31,54.24,54.25,77977.0,47.2852,47.3201,47.2591,47.2678,77977.0
2021-09-09 12:25:00,54.24,54.27,54.21,54.22,146764.0,47.2591,47.2852,47.233,47.2417,146764.0
2021-09-09 12:30:00,54.23,54.33,54.19,54.32,131457.0,47.2504,47.3375,47.2155,47.3288,131457.0
2021-09-09 12:35:00,54.32,54.37,54.32,54.35,64286.0,47.3288,47.3724,47.3288,47.3549,64286.0
2021-09-09 12:40:00,54.35,54.39,54.32,54.37,96244.0,47.3549,47.3898,47.3288,47.3724,96244.0
2021-09-09 12:45:00,54.38,54.38,54.29,54.32,52587.0,47.3811,47.3811,47.3027,47.3288,52587.0
2021-09-09 12:50:00,54.32,54.35,54.3,54.3,79198.0,47.3288,47.3549,47.3114,47.3114,79198.0
2021-09-09 12:55:00,54.29,54.3,54.21,54.27,80729.0,47.3027,47.3114,47.233,47.2852,80729.0
2021-09-09 13:00:00,54.27,54.32,54.24,54.32,99125.0,47.2852,47.3288,47.2591,47.3288,99125.0
2021-09-09 13:05:00,54.32,54.32,54.26,54.29,96308.0,47.3288,47.3288,47.2765,47.3027,96308.0
2021-09-09 13:10:00,54.29,54.32,54.23,54.31,60240.0,47.3027,47.3288,47.2504,47.3201,60240.0
2021-09-09 13:15:00,54.3,54.34,54.2,54.22,86971.0,47.3114,47.3462,47.2242,47.2417,86971.0
2021-09-09 13:20:00,54.22,54.23,54.02,54.02,298719.0,47.2417,47.2504,47.0674,47.0674,298719.0
2021-09-09 13:25:00,54.03,54.11,54.01,54.1,119742.0,47.0761,47.1458,47.0587,47.1371,119742.0
2021-09-09 13:30:00,54.09,54.09,53.95,54.01,214797.0,47.1284,47.1284,47.0064,47.0587,214797.0
2021-09-09 13:35:00,54.01,54.07,53.95,53.97,128961.0,47.0587,47.111,47.0064,47.0238,128961.0
2021-09-09 13:40:00,53.97,54.07,53.96,54.03,95256.0,47.0238,47.111,47.0151,47.0761,95256.0
2021-09-09 13:45:00,54.03,54.12,54.02,54.1,92800.0,47.0761,47.1545,47.0674,47.1371,92800.0
2021-09-09 13:50:00,54.1,54.15,54.05,54.08,125049.0,47.1371,47.1807,47.0935,47.1197,125049.0
2021-09-09 13:55:00,54.09,54.12,54.03,54.04,137526.0,47.1284,47.1545,47.0761,47.0848,137526.0
2021-09-09 14:00:00,54.04,54.11,53.94,53.95,127734.0,47.0848,47.1458,46.9977,47.0064,127734.0
2021-09-09 14:05:00,53.95,54.1,53.94,54.07,99650.0,47.0064,47.1371,46.9977,47.111,99650.0
2021-09-09 14:10:00,54.06,54.08,54.01,54.08,115928.0,47.1023,47.1197,47.0587,47.1197,115928.0
2021-09-09 14:15:00,54.08,54.09,54.03,54.03,87705.0,47.1197,47.1284,47.0761,47.0761,87705.0
2021-09-09 14:20:00,54.02,54.05,53.95,53.99,93710.0,47.0674,47.0935,47.0064,47.0413,93710.0
2021-09-09 14:25:00,54.0,54.04,53.98,54.01,127690.0,47.05,47.0848,47.0326,47.0587,127690.0
2021-09-09 14:30:00,54.01,54.02,53.96,53.98,105075.0,47.0587,47.0674,47.0151,47.0326,105075.0
2021-09-09 14:35:00,53.98,54.01,53.92,53.95,131755.0,47.0326,47.0587,46.9803,47.0064,131755.0
2021-09-09 14:40:00,53.96,53.99,53.9,53.97,99918.0,47.0151,47.0413,46.9629,47.0238,99918.0
2021-09-09 14:45:00,53.98,54.07,53.96,54.05,88558.0,47.0326,47.111,47.0151,47.0935,88558.0
2021-09-09 14:50:00,54.05,54.09,54.02,54.04,84848.0,47.0935,47.1284,47.0674,47.0848,84848.0
2021-09-09 14:55:00,54.04,54.07,54.02,54.04,56088.0,47.0848,47.111,47.0674,47.0848,56088.0
2021-09-09 15:00:00,54.04,54.07,54.02,54.05,71772.0,47.0848,47.111,47.0674,47.0935,71772.0
2021-09-09 15:05:00,54.04,54.07,53.98,54.0,92331.0,47.0848,47.111,47.0326,47.05,92331.0
2021-09-09 15:10:00,53.99,54.09,53.98,53.98,137139.0,47.0413,47.1284,47.0326,47.0326,137139.0
2021-09-09 15:15:00,53.99,54.02,53.96,53.98,88605.0,47.0413,47.0674,47.0151,47.0326,88605.0
2021-09-09 15:20:00,53.98,54.07,53.97,54.05,69597.0,47.0326,47.111,47.0238,47.0935,69597.0
2021-09-09 15:25:00,54.05,54.05,53.95,53.96,92740.0,47.0935,47.0935,47.0064,47.0151,92740.0
2021-09-09 15:30:00,53.96,54.13,53.94,54.1,198497.0,47.0151,47.1633,46.9977,47.1371,198497.0
2021-09-09 15:35:00,54.09,54.23,54.06,54.16,326111.0,47.1284,47.2504,47.1023,47.1894,326111.0
2021-09-09 15:40:00,54.16,54.27,54.14,54.27,154202.0,47.1894,47.2852,47.172,47.2852,154202.0
2021-09-09 15:45:00,54.27,54.3,54.18,54.2,356323.0,47.2852,47.3114,47.2068,47.2242,356323.0
2021-09-09 15:50:00,54.2,54.24,54.14,54.19,399898.0,47.2242,47.2591,47.172,47.2155,399898.0
2021-09-09 15:55:00,54.18,54.19,54.06,54.1,808037.0,47.2068,47.2155,47.1023,47.1371,808037.0
2021-09-10 09:30:00,55.24,55.24,54.79,54.79,1430571.0,48.1304,48.1304,47.7383,47.7383,1430571.0
2021-09-10 09:35:00,54.79,54.94,54.63,54.67,393931.0,47.7383,47.869,47.5989,47.6338,393931.0
2021-09-10 09:40:00,54.66,54.79,54.55,54.68,421797.0,47.625,47.7383,47.5292,47.6425,421797.0
2021-09-10 09:45:00,54.69,54.84,54.67,54.72,319901.0,47.6512,47.7819,47.6338,47.6773,319901.0
2021-09-10 09:50:00,54.73,54.73,54.52,54.53,206152.0,47.686,47.686,47.5031,47.5118,206152.0
2021-09-10 09:55:00,54.54,54.6,54.45,54.49,190773.0,47.5205,47.5728,47.4421,47.4769,190773.0
2021-09-10 10:00:00,54.49,54.49,54.32,54.34,208005.0,47.4769,47.4769,47.3288,47.3462,208005.0
2021-09-10 10:05:00,54.34,54.47,54.31,54.43,132022.0,47.3462,47.4595,47.3201,47.4246,132022.0
2021-09-10 10:10:00,54.43,54.43,54.29,54.32,164173.0,47.4246,47.4246,47.3027,47.3288,164173.0
2021-09-10 10:15:00,54.31,54.48,54.3,54.35,295826.0,47.3201,47.4682,47.3114,47.3549,295826.0
2021-09-10 10:20:00,54.35,54.39,54.32,54.39,127848.0,47.3549,47.3898,47.3288,47.3898,127848.0
2021-09-10 10:25:00,54.38,54.39,54.24,54.3,355823.0,47.3811,47.3898,47.2591,47.3114,355823.0
2021-09-10 10:30:00,54.3,54.3,54.07,54.14,255849.0,47.3114,47.3114,47.111,47.172,255849.0
2021-09-10 10:35:00,54.14,54.2,54.05,54.15,157978.0,47.172,47.2242,47.0935,47.1807,157978.0
2021-09-10 10:40:00,54.14,54.15,54.06,54.11,125108.0,47.172,47.1807,47.1023,47.1458,125108.0
2021-09-10 10:45:00,54.12,54.2,54.07,54.11,124147.0,47.1545,47.2242,47.111,47.1458,124147.0
2021-09-10 10:50:00,54.11,54.13,54.07,54.07,155741.0,47.1458,47.1633,47.111,47.111,155741.0
2021-09-10 10:55:00,54.03,54.11,53.95,54.01,468604.0,47.0761,47.1458,47.0064,47.0587,468604.0
2021-09-10 11:00:00,54.01,54.09,53.96,54.04,153011.0,47.0587,47.1284,47.0151,47.0848,153011.0
2021-09-10 11:05:00,54.05,54.08,54.0,54.05,138893.0,47.0935,47.1197,47.05,47.0935,138893.0
2021-09-10 11:10:00,54.06,54.06,53.99,54.0,124100.0,47.1023,47.1023,47.0413,47.05,124100.0
2021-09-10 11:15:00,54.01,54.05,53.96,54.03,165942.0,47.0587,47.0935,47.0151,47.0761,165942.0
2021-09-10 11:20:00,54.03,54.11,53.99,54.1,103730.0,47.0761,47.1458,47.0413,47.1371,103730.0
2021-09-10 11:25:00,54.1,54.24,54.1,54.2,170475.0,47.1371,47.2591,47.1371,47.2242,170475.0
2021-09-10 11:30:00,54.2,54.28,54.17,54.25,133076.0,47.2242,47.2939,47.1981,47.2678,133076.0
2021-09-10 11:35:00,54.25,54.29,54.2,54.2,74146.0,47.2678,47.3027,47.2242,47.2242,74146.0
2021-09-10 11:40:00,54.2,54.2,54.12,54.13,98853.0,47.2242,47.2242,47.1545,47.1633,98853.0
2021-09-10 11:45:00,54.13,54.14,54.02,54.03,112547.0,47.1633,47.172,47.0674,47.0761,112547.0
2021-09-10 11:50:00,54.03,54.11,54.02,54.08,95918.0,47.0761,47.1458,47.0674,47.1197,95918.0
2021-09-10 11:55:00,54.08,54.24,54.08,54.24,120193.0,47.1197,47.2591,47.1197,47.2591,120193.0
2021-09-10 12:00:00,54.24,54.24,54.18,54.23,97837.0,47.2591,47.2591,47.2068,47.2504,97837.0
2021-09-10 12:05:00,54.23,54.3,54.22,54.3,108276.0,47.2504,47.3114,47.2417,47.3114,108276.0
2021-09-10 12:10:00,54.3,54.3,54.26,54.28,76158.0,47.3114,47.3114,47.2765,47.2939,76158.0
2021-09-10 12:15:00,54.28,54.34,54.26,54.31,68747.0,47.2939,47.3462,47.2765,47.3201,68747.0
2021-09-10 12:20:00,54.31,54.35,54.3,54.31,53098.0,47.3201,47.3549,47.3114,47.3201,53098.0
2021-09-10 12:25:00,54.31,54.32,54.27,54.29,119640.0,47.3201,47.3288,47.2852,47.3027,119640.0
2021-09-10 12:30:00,54.28,54.34,54.27,54.32,150515.0,47.2939,47.3462,47.2852,47.3288,150515.0
2021-09-10 12:35:00,54.31,54.38,54.31,54.37,68208.0,47.3201,47.3811,47.3201,47.3724,68208.0
2021-09-10 12:40:00,54.36,54.38,54.31,54.33,135205.0,47.3637,47.3811,47.3201,47.3375,135205.0
2021-09-10 12:45:00,54.33,54.35,54.3,54.34,139398.0,47.3375,47.3549,47.3114,47.3462,139398.0
2021-09-10 12:50:00,54.33,54.34,54.29,54.33,53561.0,47.3375,47.3462,47.3027,47.3375,53561.0
2021-09-10 12:55:00,54.32,54.34,54.29,54.3,73970.0,47.3288,47.3462,47.3027,47.3114,73970.0
2021-09-10 13:00:00,54.3,54.41,54.29,54.4,162886.0,47.3114,47.4072,47.3027,47.3985,162886.0
2021-09-10 13:05:00,54.4,54.4,54.31,54.33,152508.0,47.3985,47.3985,47.3201,47.3375,152508.0
2021-09-10 13:10:00,54.33,54.37,54.31,54.36,66611.0,47.3375,47.3724,47.3201,47.3637,66611.0
2021-09-10 13:15:00,54.35,54.35,54.31,54.34,39195.0,47.3549,47.3549,47.3201,47.3462,39195.0
2021-09-10 13:20:00,54.35,54.36,54.25,54.32,61712.0,47.3549,47.3637,47.2678,47.3288,61712.0
2021-09-10 13:25:00,54.32,54.33,54.29,54.32,42570.0,47.3288,47.3375,47.3027,47.3288,42570.0
2021-09-10 13:30:00,54.31,54.33,54.27,54.3,57301.0,47.3201,47.3375,47.2852,47.3114,57301.0
2021-09-10 13:35:00,54.3,54.3,54.24,54.27,56749.0,47.3114,47.3114,47.2591,47.2852,56749.0
2021-09-10 13:40:00,54.27,54.3,54.2,54.22,120560.0,47.2852,47.3114,47.2242,47.2417,120560.0
2021-09-10 13:45:00,54.21,54.25,54.19,54.23,67703.0,47.233,47.2678,47.2155,47.2504,67703.0
2021-09-10 13:50:00,54.23,54.24,54.16,54.2,47784.0,47.2504,47.2591,47.1894,47.2242,47784.0
2021-09-10 13:55:00,54.2,54.23,54.17,54.23,78286.0,47.2242,47.2504,47.1981,47.2504,78286.0
2021-09-10 14:00:00,54.23,54.3,54.22,54.25,103458.0,47.2504,47.3114,47.2417,47.2678,103458.0
2021-09-10 14:05:00,54.26,54.26,54.19,54.24,72502.0,47.2765,47.2765,47.2155,47.2591,72502.0
2021-09-10 14:10:00,54.24,54.28,54.22,54.28,65421.0,47.2591,47.2939,47.2417,47.2939,65421.0
2021-09-10 14:15:00,54.27,54.29,54.24,54.25,62740.0,47.2852,47.3027,47.2591,47.2678,62740.0
2021-09-10 14:20:00,54.24,54.27,54.18,54.19,52925.0,47.2591,47.2852,47.2068,47.2155,52925.0
2021-09-10 14:25:00,54.19,54.23,54.17,54.18,44851.0,47.2155,47.2504,47.1981,47.2068,44851.0
2021-09-10 14:30:00,54.17,54.18,54.11,54.12,63696.0,47.1981,47.2068,47.1458,47.1545,63696.0
2021-09-10 14:35:00,54.12,54.13,54.1,54.13,59170.0,47.1545,47.1633,47.1371,47.1633,59170.0
2021-09-10 14:40:00,54.13,54.18,54.1,54.16,81259.0,47.1633,47.2068,47.1371,47.1894,81259.0
2021-09-10 14:45:00,54.17,54.19,54.12,54.15,58157.0,47.1981,47.2155,47.1545,47.1807,58157.0
2021-09-10 14:50:00,54.15,54.19,54.13,54.18,62712.0,47.1807,47.2155,47.1633,47.2068,62712.0
2021-09-10 14:55:00,54.18,54.19,54.14,54.15,67138.0,47.2068,47.2155,47.172,47.1807,67138.0
2021-09-10 15:00:00,54.15,54.15,54.08,54.1,87524.0,47.1807,47.1807,47.1197,47.1371,87524.0
2021-09-10 15:05:00,54.1,54.18,54.09,54.13,68461.0,47.1371,47.2068,47.1284,47.1633,68461.0
2021-09-10 15:10:00,54.13,54.14,54.06,54.13,82742.0,47.1633,47.172,47.1023,47.1633,82742.0
2021-09-10 15:15:00,54.14,54.15,54.05,54.1,105330.0,47.172,47.1807,47.0935,47.1371,105330.0
2021-09-10 15:20:00,54.1,54.12,54.05,54.07,83443.0,47.1371,47.1545,47.0935,47.111,83443.0
2021-09-10 15:25:00,54.07,54.12,54.03,54.05,79766.0,47.111,47.1545,47.0761,47.0935,79766.0
2021-09-10 15:30:00,54.05,54.09,54.02,54.05,217126.0,47.0935,47.1284,47.0674,47.0935,217126.0
2021-09-10 15:35:00,54.05,54.06,53.99,54.01,231135.0,47.0935,47.1023,47.0413,47.0587,231135.0
2021-09-10 15:40:00,54.01,54.05,53.97,54.05,206827.0,47.0587,47.0935,47.0238,47.0935,206827.0
2021-09-10 15:45:00,54.04,54.08,54.0,54.02,203448.0,47.0848,47.1197,47.05,47.0674,203448.0
2021-09-10 15:50:00,54.01,54.04,53.97,53.97,338727.0,47.0587,47.0848,47.0238,47.0238,338727.0
2021-09-10 15:55:00,53.97,53.99,53.95,53.97,559695.0,47.0238,47.0413,47.0064,47.0238,559695.0
2021-09-13 09:30:00,54.69,55.17,54.62,55.1,910195.0,47.6512,48.0694,47.5902,48.0084,910195.0
2021-09-13 09:35:00,55.09,55.39,55.07,55.35,631992.0,47.9997,48.2611,47.9823,48.2262,631992.0
2021-09-13 09:40:00,55.35,55.47,55.28,55.41,565214.0,48.2262,48.3308,48.1652,48.2785,565214.0
2021-09-13 09:45:00,55.42,55.67,55.39,55.57,699567.0,48.2872,48.505,48.2611,48.4179,699567.0
2021-09-13 09:50:00,55.56,55.81,55.56,55.77,477029.0,48.4092,48.627,48.4092,48.5922,477029.0
2021-09-13 09:55:00,55.77,55.81,55.44,55.45,373751.0,48.5922,48.627,48.3047,48.3134,373751.0
2021-09-13 10:00:00,55.44,55.53,55.37,55.38,348448.0,48.3047,48.3831,48.2437,48.2524,348448.0
2021-09-13 10:05:00,55.38,55.38,55.17,55.18,334222.0,48.2524,48.2524,48.0694,48.0781,334222.0
2021-09-13 10:10:00,55.18,55.35,55.09,55.31,416870.0,48.0781,48.2262,47.9997,48.1914,416870.0
2021-09-13 10:15:00,55.32,55.59,55.31,55.59,479903.0,48.2001,48.4353,48.1914,48.4353,479903.0
2021-09-13 10:20:00,55.59,55.69,55.55,55.6,210485.0,48.4353,48.5225,48.4005,48.4441,210485.0
2021-09-13 10:25:00,55.59,55.7,55.58,55.62,278354.0,48.4353,48.5312,48.4266,48.4615,278354.0
2021-09-13 10:30:00,55.61,55.64,55.51,55.64,320122.0,48.4528,48.4789,48.3656,48.4789,320122.0
2021-09-13 10:35:00,55.64,55.75,55.59,55.75,283399.0,48.4789,48.5748,48.4353,48.5748,283399.0
2021-09-13 10:40:00,55.75,55.9,55.71,55.88,468173.0,48.5748,48.7054,48.5399,48.688,468173.0
2021-09-13 10:45:00,55.88,55.93,55.79,55.82,497751.0,48.688,48.7316,48.6096,48.6357,497751.0
2021-09-13 10:50:00,55.81,55.83,55.57,55.62,276839.0,48.627,48.6445,48.4179,48.4615,276839.0
2021-09-13 10:55:00,55.62,55.71,55.59,55.64,155048.0,48.4615,48.5399,48.4353,48.4789,155048.0
2021-09-13 11:00:00,55.65,55.68,55.51,55.59,279232.0,48.4876,48.5138,48.3656,48.4353,279232.0
2021-09-13 11:05:00,55.59,55.76,55.58,55.71,182994.0,48.4353,48.5835,48.4266,48.5399,182994.0
2021-09-13 11:10:00,55.71,55.71,55.45,55.48,319371.0,48.5399,48.5399,48.3134,48.3395,319371.0
2021-09-13 11:15:00,55.49,55.5,55.32,55.39,186783.0,48.3482,48.3569,48.2001,48.2611,186783.0
2021-09-13 11:20:00,55.39,55.5,55.35,55.48,235615.0,48.2611,48.3569,48.2262,48.3395,235615.0
2021-09-13 11:25:00,55.47,55.59,55.44,55.55,135777.0,48.3308,48.4353,48.3047,48.4005,135777.0
2021-09-13 11:30:00,55.55,55.61,55.52,55.6,139985.0,48.4005,48.4528,48.3744,48.4441,139985.0
2021-09-13 11:35:00,55.6,55.67,55.53,55.67,140837.0,48.4441,48.505,48.3831,48.505,140837.0
2021-09-13 11:40:00,55.66,55.72,55.57,55.6,104502.0,48.4963,48.5486,48.4179,48.4441,104502.0
2021-09-13 11:45:00,55.6,55.63,55.54,55.61,82537.0,48.4441,48.4702,48.3918,48.4528,82537.0
2021-09-13 11:50:00,55.62,55.63,55.53,55.59,69259.0,48.4615,48.4702,48.3831,48.4353,69259.0
2021-09-13 11:55:00,55.59,55.64,55.55,55.57,127912.0,48.4353,48.4789,48.4005,48.4179,127912.0
2021-09-13 12:00:00,55.56,55.61,55.46,55.54,149560.0,48.4092,48.4528,48.3221,48.3918,149560.0
2021-09-13 12:05:00,55.53,55.63,55.52,55.54,173019.0,48.3831,48.4702,48.3744,48.3918,173019.0
2021-09-13 12:10:00,55.53,55.62,55.53,55.58,93373.0,48.3831,48.4615,48.3831,48.4266,93373.0
2021-09-13 12:15:00,55.58,55.6,55.51,55.56,110771.0,48.4266,48.4441,48.3656,48.4092,110771.0
2021-09-13 12:20:00,55.56,55.61,55.53,55.57,146345.0,48.4092,48.4528,48.3831,48.4179,146345.0
2021-09-13 12:25:00,55.56,55.57,55.4,55.42,167092.0,48.4092,48.4179,48.2698,48.2872,167092.0
2021-09-13 12:30:00,55.42,55.49,55.41,55.47,233818.0,48.2872,48.3482,48.2785,48.3308,233818.0
2021-09-13 12:35:00,55.46,55.53,55.45,55.51,127476.0,48.3221,48.3831,48.3134,48.3656,127476.0
2021-09-13 12:40:00,55.51,55.52,55.34,55.34,107593.0,48.3656,48.3744,48.2175,48.2175,107593.0
2021-09-13 12:45:00,55.34,55.39,55.32,55.34,121237.0,48.2175,48.2611,48.2001,48.2175,121237.0
2021-09-13 12:50:00,55.35,55.38,55.3,55.34,163701.0,48.2262,48.2524,48.1827,48.2175,163701.0
2021-09-13 12:55:00,55.34,55.44,55.32,55.4,89917.0,48.2175,48.3047,48.2001,48.2698,89917.0
2021-09-13 13:00:00,55.4,55.46,55.37,55.42,74746.0,48.2698,48.3221,48.2437,48.2872,74746.0
2021-09-13 13:05:00,55.41,55.47,55.41,55.45,116158.0,48.2785,48.3308,48.2785,48.3134,116158.0
2021-09-13 13:10:00,55.45,55.51,55.34,55.35,111414.0,48.3134,48.3656,48.2175,48.2262,111414.0
2021-09-13 13:15:00,55.36,55.41,55.31,55.36,138733.0,48.2349,48.2785,48.1914,48.2349,138733.0
2021-09-13 13:20:00,55.36,55.37,55.3,55.32,67320.0,48.2349,48.2437,48.1827,48.2001,67320.0
2021-09-13 13:25:00,55.33,55.34,55.22,55.24,88078.0,48.2088,48.2175,48.113,48.1304,88078.0
2021-09-13 13:30:00,55.24,55.3,55.21,55.28,100335.0,48.1304,48.1827,48.1043,48.1652,100335.0
2021-09-13 13:35:00,55.28,55.32,55.26,55.28,78276.0,48.1652,48.2001,48.1478,48.1652,78276.0
2021-09-13 13:40:00,55.29,55.3,55.2,55.21,81897.0,48.174,48.1827,48.0955,48.1043,81897.0
2021-09-13 13:45:00,55.21,55.27,55.19,55.23,109347.0,48.1043,48.1565,48.0868,48.1217,109347.0
2021-09-13 13:50:00,55.22,55.27,55.18,55.23,100345.0,48.113,48.1565,48.0781,48.1217,100345.0
2021-09-13 13:55:00,55.23,55.24,55.17,55.23,82703.0,48.1217,48.1304,48.0694,48.1217,82703.0
2021-09-13 14:00:00,55.23,55.34,55.22,55.28,85507.0,48.1217,48.2175,48.113,48.1652,85507.0
2021-09-13 14:05:00,55.28,55.31,55.23,55.25,74223.0,48.1652,48.1914,48.1217,48.1391,74223.0
2021-09-13 14:10:00,55.25,55.25,55.11,55.11,102488.0,48.1391,48.1391,48.0171,48.0171,102488.0
2021-09-13 14:15:00,55.11,55.14,55.05,55.12,105523.0,48.0171,48.0433,47.9648,48.0258,105523.0
2021-09-13 14:20:00,55.13,55.13,55.05,55.08,79361.0,48.0345,48.0345,47.9648,47.991,79361.0
2021-09-13 14:25:00,55.08,55.17,55.06,55.14,118797.0,47.991,48.0694,47.9736,48.0433,118797.0
2021-09-13 14:30:00,55.15,55.15,55.06,55.08,88328.0,48.052,48.052,47.9736,47.991,88328.0
2021-09-13 14:35:00,55.07,55.13,55.05,55.09,101389.0,47.9823,48.0345,47.9648,47.9997,101389.0
2021-09-13 14:40:00,55.1,55.15,55.09,55.14,125989.0,48.0084,48.052,47.9997,48.0433,125989.0
2021-09-13 14:45:00,55.13,55.25,55.11,55.22,120058.0,48.0345,48.1391,48.0171,48.113,120058.0
2021-09-13 14:50:00,55.23,55.25,55.18,55.18,85902.0,48.1217,48.1391,48.0781,48.0781,85902.0
2021-09-13 14:55:00,55.18,55.26,55.18,55.26,82370.0,48.0781,48.1478,48.0781,48.1478,82370.0
2021-09-13 15:00:00,55.25,55.25,55.0,55.01,129489.0,48.1391,48.1391,47.9213,47.93,129489.0
2021-09-13 15:05:00,55.01,55.07,54.95,55.03,190967.0,47.93,47.9823,47.8777,47.9474,190967.0
2021-09-13 15:10:00,55.04,55.15,55.04,55.11,167384.0,47.9561,48.052,47.9561,48.0171,167384.0
2021-09-13 15:15:00,55.11,55.17,55.05,55.13,102629.0,48.0171,48.0694,47.9648,48.0345,102629.0
2021-09-13 15:20:00,55.13,55.21,55.07,55.18,123377.0,48.0345,48.1043,47.9823,48.0781,123377.0
2021-09-13 15:25:00,55.19,55.25,55.15,55.25,125085.0,48.0868,48.1391,48.052,48.1391,125085.0
2021-09-13 15:30:00,55.25,55.3,55.19,55.27,169296.0,48.1391,48.1827,48.0868,48.1565,169296.0
2021-09-13 15:35:00,55.27,55.33,55.25,55.28,205832.0,48.1565,48.2088,48.1391,48.1652,205832.0
2021-09-13 15:40:00,55.28,55.3,55.2,55.21,255577.0,48.1652,48.1827,48.0955,48.1043,255577.0
2021-09-13 15:45:00,55.22,55.28,55.19,55.23,238238.0,48.113,48.1652,48.0868,48.1217,238238.0
2021-09-13 15:50:00,55.23,55.32,55.22,55.3,395165.0,48.1217,48.2001,48.113,48.1827,395165.0
2021-09-13 15:55:00,55.3,55.37,55.29,55.36,844196.0,48.1827,48.2437,48.174,48.2349,844196.0
2021-09-14 09:30:00,55.69,55.77,55.44,55.51,597217.0,48.5225,48.5922,48.3047,48.3656,597217.0
2021-09-14 09:35:00,55.51,55.74,55.44,55.67,314571.0,48.3656,48.566,48.3047,48.505,314571.0
2021-09-14 09:40:00,55.68,55.73,55.41,55.45,320181.0,48.5138,48.5573,48.2785,48.3134,320181.0
2021-09-14 09:45:00,55.45,55.56,55.33,55.35,217464.0,48.3134,48.4092,48.2088,48.2262,217464.0
2021-09-14 09:50:00,55.35,55.42,55.21,55.26,209485.0,48.2262,48.2872,48.1043,48.1478,209485.0
2021-09-14 09:55:00,55.27,55.29,55.02,55.03,337028.0,48.1565,48.174,47.9387,47.9474,337028.0
2021-09-14 10:00:00,55.03,55.03,54.78,54.86,317398.0,47.9474,47.9474,47.7296,47.7993,317398.0
2021-09-14 10:05:00,54.85,55.1,54.84,55.1,310589.0,47.7906,48.0084,47.7819,48.0084,310589.0
2021-09-14 10:10:00,55.1,55.1,54.95,55.0,235236.0,48.0084,48.0084,47.8777,47.9213,235236.0
2021-09-14 10:15:00,55.0,55.2,54.97,55.16,242745.0,47.9213,48.0955,47.8951,48.0607,242745.0
2021-09-14 10:20:00,55.17,55.17,54.89,54.91,344849.0,48.0694,48.0694,47.8254,47.8429,344849.0
2021-09-14 10:25:00,54.91,54.98,54.87,54.97,333443.0,47.8429,47.9039,47.808,47.8951,333443.0
2021-09-14 10:30:00,54.98,54.98,54.8,54.83,355132.0,47.9039,47.9039,47.747,47.7732,355132.0
2021-09-14 10:35:00,54.83,54.87,54.76,54.77,256879.0,47.7732,47.808,47.7122,47.7209,256879.0
2021-09-14 10:40:00,54.77,54.8,54.72,54.77,127376.0,47.7209,47.747,47.6773,47.7209,127376.0
2021-09-14 10:45:00,54.76,55.0,54.76,54.98,197059.0,47.7122,47.9213,47.7122,47.9039,197059.0
2021-09-14 10:50:00,55.0,55.03,54.89,55.01,170267.0,47.9213,47.9474,47.8254,47.93,170267.0
2021-09-14 10:55:00,55.01,55.02,54.81,54.82,131227.0,47.93,47.9387,47.7557,47.7644,131227.0
2021-09-14 11:00:00,54.82,54.9,54.82,54.86,119462.0,47.7644,47.8342,47.7644,47.7993,119462.0
2021-09-14 11:05:00,54.86,54.97,54.84,54.97,99674.0,47.7993,47.8951,47.7819,47.8951,99674.0
2021-09-14 11:10:00,54.96,55.05,54.91,55.03,95582.0,47.8864,47.9648,47.8429,47.9474,95582.0
2021-09-14 11:15:00,55.02,55.03,54.92,54.93,78557.0,47.9387,47.9474,47.8516,47.8603,78557.0
2021-09-14 11:20:00,54.93,54.99,54.87,54.95,206803.0,47.8603,47.9126,47.808,47.8777,206803.0
2021-09-14 11:25:00,54.95,54.99,54.91,54.95,115058.0,47.8777,47.9126,47.8429,47.8777,115058.0
2021-09-14 11:30:00,54.95,54.98,54.9,54.97,134516.0,47.8777,47.9039,47.8342,47.8951,134516.0
2021-09-14 11:35:00,54.97,54.98,54.83,54.9,137387.0,47.8951,47.9039,47.7732,47.8342,137387.0
2021-09-14 11:40:00,54.89,54.93,54.86,54.93,110719.0,47.8254,47.8603,47.7993,47.8603,110719.0
2021-09-14 11:45:00,54.93,54.93,54.82,54.87,106671.0,47.8603,47.8603,47.7644,47.808,106671.0
2021-09-14 11:50:00,54.87,54.9,54.82,54.88,88740.0,47.808,47.8342,47.7644,47.8167,88740.0
2021-09-14 11:55:00,54.88,54.92,54.86,54.91,53715.0,47.8167,47.8516,47.7993,47.8429,53715.0
2021-09-14 12:00:00,54.91,55.04,54.89,55.02,149597.0,47.8429,47.9561,47.8254,47.9387,149597.0
2021-09-14 12:05:00,55.02,55.04,54.95,55.01,88640.0,47.9387,47.9561,47.8777,47.93,88640.0
2021-09-14 12:10:00,55.01,55.07,54.99,55.02,68822.0,47.93,47.9823,47.9126,47.9387,68822.0
2021-09-14 12:15:00,55.02,55.03,54.93,54.97,84536.0,47.9387,47.9474,47.8603,47.8951,84536.0
2021-09-14 12:20:00,54.96,54.99,54.94,54.97,69371.0,47.8864,47.9126,47.869,47.8951,69371.0
2021-09-14 12:25:00,54.96,54.99,54.92,54.97,108818.0,47.8864,47.9126,47.8516,47.8951,108818.0
2021-09-14 12:30:00,54.98,55.03,54.93,54.99,128474.0,47.9039,47.9474,47.8603,47.9126,128474.0
2021-09-14 12:35:00,54.99,55.0,54.91,54.91,98291.0,47.9126,47.9213,47.8429,47.8429,98291.0
2021-09-14 12:40:00,54.92,54.93,54.9,54.91,159693.0,47.8516,47.8603,47.8342,47.8429,159693.0
2021-09-14 12:45:00,54.91,54.99,54.9,54.95,73171.0,47.8429,47.9126,47.8342,47.8777,73171.0
2021-09-14 12:50:00,54.95,54.98,54.9,54.93,138492.0,47.8777,47.9039,47.8342,47.8603,138492.0
2021-09-14 12:55:00,54.93,54.93,54.83,54.86,215873.0,47.8603,47.8603,47.7732,47.7993,215873.0
2021-09-14 13:00:00,54.86,54.86,54.77,54.79,117543.0,47.7993,47.7993,47.7209,47.7383,117543.0
2021-09-14 13:05:00,54.79,54.91,54.78,54.81,390778.0,47.7383,47.8429,47.7296,47.7557,390778.0
2021-09-14 13:10:00,54.8,54.83,54.72,54.78,81289.0,47.747,47.7732,47.6773,47.7296,81289.0
2021-09-14 13:15:00,54.77,54.84,54.76,54.84,46976.0,47.7209,47.7819,47.7122,47.7819,46976.0
2021-09-14 13:20:00,54.84,54.91,54.83,54.88,63291.0,47.7819,47.8429,47.7732,47.8167,63291.0
2021-09-14 13:25:00,54.88,54.9,54.84,54.87,60222.0,47.8167,47.8342,47.7819,47.808,60222.0
2021-09-14 13:30:00,54.87,54.89,54.81,54.88,52212.0,47.808,47.8254,47.7557,47.8167,52212.0
2021-09-14 13:35:00,54.88,54.95,54.86,54.95,81367.0,47.8167,47.8777,47.7993,47.8777,81367.0
2021-09-14 13:40:00,54.95,54.99,54.94,54.98,50420.0,47.8777,47.9126,47.869,47.9039,50420.0
2021-09-14 13:45:00,54.99,55.0,54.89,54.9,33479.0,47.9126,47.9213,47.8254,47.8342,33479.0
2021-09-14 13:50:00,54.9,54.94,54.87,54.94,56185.0,47.8342,47.869,47.808,47.869,56185.0
2021-09-14 13:55:00,54.94,54.95,54.92,54.93,99739.0,47.869,47.8777,47.8516,47.8603,99739.0
2021-09-14 14:00:00,54.93,54.94,54.8,54.82,106810.0,47.8603,47.869,47.747,47.7644,106810.0
2021-09-14 14:05:00,54.83,54.85,54.79,54.8,49971.0,47.7732,47.7906,47.7383,47.747,49971.0
2021-09-14 14:10:00,54.8,54.81,54.76,54.78,76438.0,47.747,47.7557,47.7122,47.7296,76438.0
2021-09-14 14:15:00,54.77,54.78,54.73,54.75,102811.0,47.7209,47.7296,47.686,47.7035,102811.0
2021-09-14 14:20:00,54.75,54.77,54.7,54.75,89148.0,47.7035,47.7209,47.6599,47.7035,89148.0
2021-09-14 14:25:00,54.75,54.76,54.66,54.71,121412.0,47.7035,47.7122,47.625,47.6686,121412.0
2021-09-14 14:30:00,54.7,54.71,54.61,54.62,159210.0,47.6599,47.6686,47.5815,47.5902,159210.0
2021-09-14 14:35:00,54.63,54.65,54.6,54.63,97061.0,47.5989,47.6163,47.5728,47.5989,97061.0
2021-09-14 14:40:00,54.64,54.73,54.63,54.72,70005.0,47.6076,47.686,47.5989,47.6773,70005.0
2021-09-14 14:45:00,54.72,54.73,54.62,54.63,55581.0,47.6773,47.686,47.5902,47.5989,55581.0
2021-09-14 14:50:00,54.63,54.64,54.58,54.64,143266.0,47.5989,47.6076,47.5553,47.6076,143266.0
2021-09-14 14:55:00,54.64,54.67,54.6,54.63,76701.0,47.6076,47.6338,47.5728,47.5989,76701.0
2021-09-14 15:00:00,54.62,54.64,54.55,54.59,125453.0,47.5902,47.6076,47.5292,47.564,125453.0
2021-09-14 15:05:00,54.59,54.63,54.57,54.57,95346.0,47.564,47.5989,47.5466,47.5466,95346.0
2021-09-14 15:10:00,54.58,54.59,54.48,54.5,149811.0,47.5553,47.564,47.4682,47.4856,149811.0
2021-09-14 15:15:00,54.5,54.51,54.42,54.46,226275.0,47.4856,47.4943,47.4159,47.4508,226275.0
2021-09-14 15:20:00,54.46,54.58,54.41,54.53,135494.0,47.4508,47.5553,47.4072,47.5118,135494.0
2021-09-14 15:25:00,54.53,54.57,54.47,54.48,124007.0,47.5118,47.5466,47.4595,47.4682,124007.0
2021-09-14 15:30:00,54.48,54.55,54.43,54.52,193542.0,47.4682,47.5292,47.4246,47.5031,193542.0
2021-09-14 15:35:00,54.52,54.57,54.48,54.53,261484.0,47.5031,47.5466,47.4682,47.5118,261484.0
2021-09-14 15:40:00,54.52,54.56,54.47,54.51,157394.0,47.5031,47.5379,47.4595,47.4943,157394.0
2021-09-14 15:45:00,54.51,54.58,54.47,54.49,204797.0,47.4943,47.5553,47.4595,47.4769,204797.0
2021-09-14 15:50:00,54.48,54.66,54.46,54.66,590375.0,47.4682,47.625,47.4508,47.625,590375.0
2021-09-14 15:55:00,54.66,54.69,54.54,54.58,1783232.0,47.625,47.6512,47.5205,47.5553,1783232.0
2021-09-15 09:30:00,55.37,55.57,55.31,55.48,910224.0,48.2437,48.4179,48.1914,48.3395,910224.0
2021-09-15 09:35:00,55.48,55.79,55.45,55.74,506994.0,48.3395,48.6096,48.3134,48.566,506994.0
2021-09-15 09:40:00,55.74,56.0,55.74,55.98,555558.0,48.566,48.7926,48.566,48.7752,555558.0
2021-09-15 09:45:00,55.98,56.39,55.98,56.39,842256.0,48.7752,49.1324,48.7752,49.1324,842256.0
2021-09-15 09:50:00,56.39,56.54,56.32,56.34,943774.0,49.1324,49.2631,49.0714,49.0888,943774.0
2021-09-15 09:55:00,56.34,56.41,56.11,56.23,443757.0,49.0888,49.1498,48.8884,48.993,443757.0
2021-09-15 10:00:00,56.24,56.39,56.22,56.31,433946.0,49.0017,49.1324,48.9843,49.0627,433946.0
2021-09-15 10:05:00,56.31,56.33,56.07,56.1,301089.0,49.0627,49.0801,48.8536,48.8797,301089.0
2021-09-15 10:10:00,56.1,56.23,56.04,56.09,347420.0,48.8797,48.993,48.8274,48.871,347420.0
2021-09-15 10:15:00,56.09,56.21,56.06,56.2,307845.0,48.871,48.9755,48.8449,48.9668,307845.0
2021-09-15 10:20:00,56.2,56.25,56.06,56.24,336622.0,48.9668,49.0104,48.8449,49.0017,336622.0
2021-09-15 10:25:00,56.24,56.3,56.18,56.19,344237.0,49.0017,49.054,48.9494,48.9581,344237.0
2021-09-15 10:30:00,56.19,56.37,56.18,56.21,250357.0,48.9581,49.115,48.9494,48.9755,250357.0
2021-09-15 10:35:00,56.21,56.27,56.11,56.15,323230.0,48.9755,49.0278,48.8884,48.9233,323230.0
2021-09-15 10:40:00,56.15,56.17,55.97,55.98,264657.0,48.9233,48.9407,48.7664,48.7752,264657.0
2021-09-15 10:45:00,55.98,56.21,55.97,56.21,300726.0,48.7752,48.9755,48.7664,48.9755,300726.0
2021-09-15 10:50:00,56.21,56.27,56.11,56.13,307166.0,48.9755,49.0278,48.8884,48.9058,307166.0
2021-09-15 10:55:00,56.13,56.25,56.13,56.18,258466.0,48.9058,49.0104,48.9058,48.9494,258466.0
2021-09-15 11:00:00,56.17,56.23,56.09,56.21,240912.0,48.9407,48.993,48.871,48.9755,240912.0
2021-09-15 11:05:00,56.21,56.39,56.21,56.33,189446.0,48.9755,49.1324,48.9755,49.0801,189446.0
2021-09-15 11:10:00,56.33,56.38,56.31,56.35,121672.0,49.0801,49.1237,49.0627,49.0975,121672.0
2021-09-15 11:15:00,56.36,56.42,56.31,56.32,192398.0,49.1062,49.1585,49.0627,49.0714,192398.0
2021-09-15 11:20:00,56.32,56.38,56.29,56.31,219885.0,49.0714,49.1237,49.0453,49.0627,219885.0
2021-09-15 11:25:00,56.32,56.38,56.29,56.32,158922.0,49.0714,49.1237,49.0453,49.0714,158922.0
2021-09-15 11:30:00,56.31,56.32,56.23,56.32,154131.0,49.0627,49.0714,48.993,49.0714,154131.0
2021-09-15 11:35:00,56.31,56.32,56.22,56.25,119050.0,49.0627,49.0714,48.9843,49.0104,119050.0
2021-09-15 11:40:00,56.27,56.32,56.25,56.3,129420.0,49.0278,49.0714,49.0104,49.054,129420.0
2021-09-15 11:45:00,56.3,56.32,56.22,56.23,81509.0,49.054,49.0714,48.9843,48.993,81509.0
2021-09-15 11:50:00,56.23,56.26,56.2,56.26,111245.0,48.993,49.0191,48.9668,49.0191,111245.0
2021-09-15 11:55:00,56.25,56.28,56.22,56.26,167472.0,49.0104,49.0365,48.9843,49.0191,167472.0
2021-09-15 12:00:00,56.25,56.27,56.03,56.04,170787.0,49.0104,49.0278,48.8187,48.8274,170787.0
2021-09-15 12:05:00,56.04,56.06,55.98,56.04,151428.0,48.8274,48.8449,48.7752,48.8274,151428.0
2021-09-15 12:10:00,56.03,56.1,56.02,56.08,160408.0,48.8187,48.8797,48.81,48.8623,160408.0
2021-09-15 12:15:00,56.08,56.12,56.06,56.11,137874.0,48.8623,48.8971,48.8449,48.8884,137874.0
2021-09-15 12:20:00,56.1,56.14,56.08,56.13,105174.0,48.8797,48.9146,48.8623,48.9058,105174.0
2021-09-15 12:25:00,56.13,56.16,56.06,56.07,172762.0,48.9058,48.932,48.8449,48.8536,172762.0
2021-09-15 12:30:00,56.07,56.15,56.05,56.11,135756.0,48.8536,48.9233,48.8361,48.8884,135756.0
2021-09-15 12:35:00,56.12,56.13,56.04,56.09,129989.0,48.8971,48.9058,48.8274,48.871,129989.0
2021-09-15 12:40:00,56.1,56.22,56.09,56.19,204097.0,48.8797,48.9843,48.871,48.9581,204097.0
2021-09-15 12:45:00,56.19,56.2,56.04,56.11,156348.0,48.9581,48.9668,48.8274,48.8884,156348.0
2021-09-15 12:50:00,56.12,56.16,56.08,56.12,108246.0,48.8971,48.932,48.8623,48.8971,108246.0
2021-09-15 12:55:00,56.12,56.18,56.11,56.16,104369.0,48.8971,48.9494,48.8884,48.932,104369.0
2021-09-15 13:00:00,56.16,56.21,56.15,56.21,91767.0,48.932,48.9755,48.9233,48.9755,91767.0
2021-09-15 13:05:00,56.21,56.24,56.13,56.14,104866.0,48.9755,49.0017,48.9058,48.9146,104866.0
2021-09-15 13:10:00,56.14,56.19,56.1,56.19,94745.0,48.9146,48.9581,48.8797,48.9581,94745.0
2021-09-15 13:15:00,56.19,56.19,56.11,56.14,77917.0,48.9581,48.9581,48.8884,48.9146,77917.0
2021-09-15 13:20:00,56.14,56.18,56.08,56.11,111556.0,48.9146,48.9494,48.8623,48.8884,111556.0
2021-09-15 13:25:00,56.1,56.17,56.1,56.16,110483.0,48.8797,48.9407,48.8797,48.932,110483.0
2021-09-15 13:30:00,56.16,56.22,56.15,56.21,150643.0,48.932,48.9843,48.9233,48.9755,150643.0
2021-09-15 13:35:00,56.21,56.23,56.16,56.22,145240.0,48.9755,48.993,48.932,48.9843,145240.0
2021-09-15 13:40:00,56.22,56.23,56.15,56.17,104939.0,48.9843,48.993,48.9233,48.9407,104939.0
2021-09-15 13:45:00,56.18,56.2,56.15,56.2,187319.0,48.9494,48.9668,48.9233,48.9668,187319.0
2021-09-15 13:50:00,56.21,56.26,56.19,56.21,104567.0,48.9755,49.0191,48.9581,48.9755,104567.0
2021-09-15 13:55:00,56.21,56.22,56.13,56.14,122625.0,48.9755,48.9843,48.9058,48.9146,122625.0
2021-09-15 14:00:00,56.15,56.18,56.08,56.11,127575.0,48.9233,48.9494,48.8623,48.8884,127575.0
2021-09-15 14:05:00,56.12,56.18,56.1,56.17,96343.0,48.8971,48.9494,48.8797,48.9407,96343.0
2021-09-15 14:10:00,56.16,56.22,56.15,56.2,119310.0,48.932,48.9843,48.9233,48.9668,119310.0
2021-09-15 14:15:00,56.2,56.23,56.18,56.22,121409.0,48.9668,48.993,48.9494,48.9843,121409.0
2021-09-15 14:20:00,56.23,56.24,56.17,56.22,148495.0,48.993,49.0017,48.9407,48.9843,148495.0
2021-09-15 14:25:00,56.22,56.25,56.2,56.2,112223.0,48.9843,49.0104,48.9668,48.9668,112223.0
2021-09-15 14:30:00,56.2,56.23,56.15,56.22,212394.0,48.9668,48.993,48.9233,48.9843,212394.0
2021-09-15 14:35:00,56.23,56.26,56.21,56.25,82734.0,48.993,49.0191,48.9755,49.0104,82734.0
2021-09-15 14:40:00,56.25,56.3,56.24,56.26,135712.0,49.0104,49.054,49.0017,49.0191,135712.0
2021-09-15 14:45:00,56.26,56.3,56.22,56.23,136113.0,49.0191,49.054,48.9843,48.993,136113.0
2021-09-15 14:50:00,56.23,56.27,56.18,56.23,102653.0,48.993,49.0278,48.9494,48.993,102653.0
2021-09-15 14:55:00,56.23,56.24,56.19,56.2,84073.0,48.993,49.0017,48.9581,48.9668,84073.0
2021-09-15 15:00:00,56.21,56.25,56.14,56.25,227275.0,48.9755,49.0104,48.9146,49.0104,227275.0
2021-09-15 15:05:00,56.25,56.27,56.22,56.26,132795.0,49.0104,49.0278,48.9843,49.0191,132795.0
2021-09-15 15:10:00,56.26,56.4,56.25,56.4,214283.0,49.0191,49.1411,49.0104,49.1411,214283.0
2021-09-15 15:15:00,56.4,56.42,56.35,56.4,180973.0,49.1411,49.1585,49.0975,49.1411,180973.0
2021-09-15 15:20:00,56.4,56.43,56.32,56.35,189097.0,49.1411,49.1672,49.0714,49.0975,189097.0
2021-09-15 15:25:00,56.36,56.38,56.26,56.26,174347.0,49.1062,49.1237,49.0191,49.0191,174347.0
2021-09-15 15:30:00,56.27,56.38,56.23,56.36,358996.0,49.0278,49.1237,48.993,49.1062,358996.0
2021-09-15 15:35:00,56.36,56.4,56.3,56.38,257774.0,49.1062,49.1411,49.054,49.1237,257774.0
2021-09-15 15:40:00,56.38,56.46,56.37,56.45,266481.0,49.1237,49.1934,49.115,49.1847,266481.0
2021-09-15 15:45:00,56.44,56.47,56.41,56.41,419993.0,49.1759,49.2021,49.1498,49.1498,419993.0
2021-09-15 15:50:00,56.42,56.46,56.34,56.38,507313.0,49.1585,49.1934,49.0888,49.1237,507313.0
2021-09-15 15:55:00,56.38,56.47,56.36,56.42,1253186.0,49.1237,49.2021,49.1062,49.1585,1253186.0
2021-09-16 09:30:00,56.46,56.46,56.09,56.1,666944.0,49.1934,49.1934,48.871,48.8797,666944.0
2021-09-16 09:35:00,56.11,56.27,55.96,56.26,651480.0,48.8884,49.0278,48.7577,49.0191,651480.0
2021-09-16 09:40:00,56.26,56.32,56.04,56.09,286410.0,49.0191,49.0714,48.8274,48.871,286410.0
2021-09-16 09:45:00,56.09,56.09,55.87,55.98,386576.0,48.871,48.871,48.6793,48.7752,386576.0
2021-09-16 09:50:00,55.98,56.12,55.79,55.88,337563.0,48.7752,48.8971,48.6096,48.688,337563.0
2021-09-16 09:55:00,55.87,55.93,55.77,55.87,265195.0,48.6793,48.7316,48.5922,48.6793,265195.0
2021-09-16 10:00:00,55.86,55.96,55.81,55.86,276660.0,48.6706,48.7577,48.627,48.6706,276660.0
2021-09-16 10:05:00,55.86,55.91,55.74,55.85,193371.0,48.6706,48.7142,48.566,48.6619,193371.0
2021-09-16 10:10:00,55.85,55.9,55.74,55.78,163145.0,48.6619,48.7054,48.566,48.6009,163145.0
2021-09-16 10:15:00,55.78,55.84,55.66,55.69,256039.0,48.6009,48.6532,48.4963,48.5225,256039.0
2021-09-16 10:20:00,55.68,55.79,55.66,55.74,191411.0,48.5138,48.6096,48.4963,48.566,191411.0
2021-09-16 10:25:00,55.75,55.81,55.69,55.8,180555.0,48.5748,48.627,48.5225,48.6183,180555.0
2021-09-16 10:30:00,55.8,55.91,55.78,55.91,174663.0,48.6183,48.7142,48.6009,48.7142,174663.0
2021-09-16 10:35:00,55.91,55.93,55.79,55.83,152601.0,48.7142,48.7316,48.6096,48.6445,152601.0
2021-09-16 10:40:00,55.84,55.84,55.67,55.72,191826.0,48.6532,48.6532,48.505,48.5486,191826.0
2021-09-16 10:45:00,55.71,55.81,55.68,55.73,145182.0,48.5399,48.627,48.5138,48.5573,145182.0
2021-09-16 10:50:00,55.73,55.73,55.56,55.58,177445.0,48.5573,48.5573,48.4092,48.4266,177445.0
2021-09-16 10:55:00,55.57,55.65,55.51,55.63,179843.0,48.4179,48.4876,48.3656,48.4702,179843.0
2021-09-16 11:00:00,55.63,55.69,55.59,55.63,147133.0,48.4702,48.5225,48.4353,48.4702,147133.0
2021-09-16 11:05:00,55.63,55.73,55.6,55.72,107082.0,48.4702,48.5573,48.4441,48.5486,107082.0
2021-09-16 11:10:00,55.71,55.79,55.63,55.78,157223.0,48.5399,48.6096,48.4702,48.6009,157223.0
2021-09-16 11:15:00,55.77,55.77,55.64,55.68,114503.0,48.5922,48.5922,48.4789,48.5138,114503.0
2021-09-16 11:20:00,55.68,55.7,55.56,55.63,170901.0,48.5138,48.5312,48.4092,48.4702,170901.0
2021-09-16 11:25:00,55.62,55.67,55.6,55.61,141524.0,48.4615,48.505,48.4441,48.4528,141524.0
2021-09-16 11:30:00,55.62,55.67,55.6,55.61,120579.0,48.4615,48.505,48.4441,48.4528,120579.0
2021-09-16 11:35:00,55.61,55.64,55.57,55.62,115818.0,48.4528,48.4789,48.4179,48.4615,115818.0
2021-09-16 11:40:00,55.62,55.64,55.54,55.55,91806.0,48.4615,48.4789,48.3918,48.4005,91806.0
2021-09-16 11:45:00,55.56,55.57,55.5,55.52,93612.0,48.4092,48.4179,48.3569,48.3744,93612.0
2021-09-16 11:50:00,55.52,55.65,55.51,55.64,136400.0,48.3744,48.4876,48.3656,48.4789,136400.0
2021-09-16 11:55:00,55.64,55.66,55.6,55.65,67521.0,48.4789,48.4963,48.4441,48.4876,67521.0
2021-09-16 12:00:00,55.65,55.69,55.62,55.64,111293.0,48.4876,48.5225,48.4615,48.4789,111293.0
2021-09-16 12:05:00,55.64,55.68,55.61,55.65,158278.0,48.4789,48.5138,48.4528,48.4876,158278.0
2021-09-16 12:10:00,55.65,55.68,55.57,55.65,124077.0,48.4876,48.5138,48.4179,48.4876,124077.0
2021-09-16 12:15:00,55.64,55.71,55.59,55.71,108657.0,48.4789,48.5399,48.4353,48.5399,108657.0
2021-09-16 12:20:00,55.71,55.73,55.64,55.67,153718.0,48.5399,48.5573,48.4789,48.505,153718.0
2021-09-16 12:25:00,55.67,55.68,55.63,55.66,72763.0,48.505,48.5138,48.4702,48.4963,72763.0
2021-09-16 12:30:00,55.66,55.77,55.65,55.76,149573.0,48.4963,48.5922,48.4876,48.5835,149573.0
2021-09-16 12:35:00,55.75,55.86,55.75,55.84,249866.0,48.5748,48.6706,48.5748,48.6532,249866.0
2021-09-16 12:40:00,55.84,55.94,55.81,55.92,270527.0,48.6532,48.7403,48.627,48.7229,270527.0
2021-09-16 12:45:00,55.92,55.96,55.9,55.94,244491.0,48.7229,48.7577,48.7054,48.7403,244491.0
2021-09-16 12:50:00,55.93,55.95,55.85,55.85,137927.0,48.7316,48.749,48.6619,48.6619,137927.0
2021-09-16 12:55:00,55.85,55.92,55.84,55.85,118275.0,48.6619,48.7229,48.6532,48.6619,118275.0
2021-09-16 13:00:00,55.86,55.86,55.79,55.8,84034.0,48.6706,48.6706,48.6096,48.6183,84034.0
2021-09-16 13:05:00,55.8,55.83,55.78,55.79,122278.0,48.6183,48.6445,48.6009,48.6096,122278.0
2021-09-16 13:10:00,55.79,55.81,55.77,55.78,71082.0,48.6096,48.627,48.5922,48.6009,71082.0
2021-09-16 13:15:00,55.78,55.84,55.77,55.84,107105.0,48.6009,48.6532,48.5922,48.6532,107105.0
2021-09-16 13:20:00,55.84,55.88,55.77,55.77,92085.0,48.6532,48.688,48.5922,48.5922,92085.0
2021-09-16 13:25:00,55.77,55.82,55.77,55.8,88086.0,48.5922,48.6357,48.5922,48.6183,88086.0
2021-09-16 13:30:00,55.79,55.79,55.72,55.74,65017.0,48.6096,48.6096,48.5486,48.566,65017.0
2021-09-16 13:35:00,55.74,55.74,55.68,55.72,91563.0,48.566,48.566,48.5138,48.5486,91563.0
2021-09-16 13:40:00,55.71,55.74,55.68,55.73,62510.0,48.5399,48.566,48.5138,48.5573,62510.0
2021-09-16 13:45:00,55.73,55.75,55.7,55.73,49932.0,48.5573,48.5748,48.5312,48.5573,49932.0
2021-09-16 13:50:00,55.74,55.94,55.73,55.94,156135.0,48.566,48.7403,48.5573,48.7403,156135.0
2021-09-16 13:55:00,55.94,55.98,55.93,55.96,134737.0,48.7403,48.7752,48.7316,48.7577,134737.0
2021-09-16 14:00:00,55.96,55.97,55.9,55.96,80673.0,48.7577,48.7664,48.7054,48.7577,80673.0
2021-09-16 14:05:00,55.96,55.97,55.9,55.92,77174.0,48.7577,48.7664,48.7054,48.7229,77174.0
2021-09-16 14:10:00,55.93,56.07,55.93,56.05,143358.0,48.7316,48.8536,48.7316,48.8361,143358.0
2021-09-16 14:15:00,56.05,56.1,56.03,56.05,146456.0,48.8361,48.8797,48.8187,48.8361,146456.0
2021-09-16 14:20:00,56.05,56.06,55.98,56.01,101420.0,48.8361,48.8449,48.7752,48.8013,101420.0
2021-09-16 14:25:00,56.0,56.03,55.96,56.01,70973.0,48.7926,48.8187,48.7577,48.8013,70973.0
2021-09-16 14:30:00,56.01,56.06,55.99,56.05,49757.0,48.8013,48.8449,48.7839,48.8361,49757.0
2021-09-16 14:35:00,56.05,56.08,56.01,56.02,105710.0,48.8361,48.8623,48.8013,48.81,105710.0
2021-09-16 14:40:00,56.02,56.04,56.0,56.01,142871.0,48.81,48.8274,48.7926,48.8013,142871.0
2021-09-16 14:45:00,56.0,56.03,55.98,56.02,79568.0,48.7926,48.8187,48.7752,48.81,79568.0
2021-09-16 14:50:00,56.03,56.11,56.02,56.1,98889.0,48.8187,48.8884,48.81,48.8797,98889.0
2021-09-16 14:55:00,56.1,56.14,56.09,56.12,65679.0,48.8797,48.9146,48.871,48.8971,65679.0
2021-09-16 15:00:00,56.12,56.13,56.06,56.12,89676.0,48.8971,48.9058,48.8449,48.8971,89676.0
2021-09-16 15:05:00,56.13,56.23,56.13,56.18,131382.0,48.9058,48.993,48.9058,48.9494,131382.0
2021-09-16 15:10:00,56.19,56.22,56.15,56.16,91802.0,48.9581,48.9843,48.9233,48.932,91802.0
2021-09-16 15:15:00,56.16,56.17,56.08,56.13,133322.0,48.932,48.9407,48.8623,48.9058,133322.0
2021-09-16 15:20:00,56.13,56.16,56.05,56.06,149898.0,48.9058,48.932,48.8361,48.8449,149898.0
2021-09-16 15:25:00,56.07,56.08,56.0,56.02,107163.0,48.8536,48.8623,48.7926,48.81,107163.0
2021-09-16 15:30:00,56.02,56.05,56.0,56.01,141761.0,48.81,48.8361,48.7926,48.8013,141761.0
2021-09-16 15:35:00,56.01,56.02,55.98,56.02,139163.0,48.8013,48.81,48.7752,48.81,139163.0
2021-09-16 15:40:00,56.02,56.05,55.98,55.98,154102.0,48.81,48.8361,48.7752,48.7752,154102.0
2021-09-16 15:45:00,55.98,55.99,55.87,55.88,328060.0,48.7752,48.7839,48.6793,48.688,328060.0
2021-09-16 15:50:00,55.88,55.92,55.84,55.87,316613.0,48.688,48.7229,48.6532,48.6793,316613.0
2021-09-16 15:55:00,55.88,55.88,55.78,55.8,746885.0,48.688,48.688,48.6009,48.6183,746885.0
2021-09-17 09:30:00,55.34,56.75,55.34,56.06,4412509.0,48.2175,49.446,48.2175,48.8449,4412509.0
2021-09-17 09:35:00,56.05,56.38,55.97,56.16,513232.0,48.8361,49.1237,48.7664,48.932,513232.0
2021-09-17 09:40:00,56.17,56.24,55.85,55.87,323089.0,48.9407,49.0017,48.6619,48.6793,323089.0
2021-09-17 09:45:00,55.87,56.03,55.78,55.8,227585.0,48.6793,48.8187,48.6009,48.6183,227585.0
2021-09-17 09:50:00,55.8,55.97,55.77,55.8,189022.0,48.6183,48.7664,48.5922,48.6183,189022.0
2021-09-17 09:55:00,55.8,55.8,55.58,55.65,204637.0,48.6183,48.6183,48.4266,48.4876,204637.0
2021-09-17 10:00:00,55.64,55.69,55.57,55.64,205478.0,48.4789,48.5225,48.4179,48.4789,205478.0
2021-09-17 10:05:00,55.63,55.65,55.46,55.47,362327.0,48.4702,48.4876,48.3221,48.3308,362327.0
2021-09-17 10:10:00,55.46,55.61,55.44,55.47,176328.0,48.3221,48.4528,48.3047,48.3308,176328.0
2021-09-17 10:15:00,55.46,55.58,55.45,55.58,159367.0,48.3221,48.4266,48.3134,48.4266,159367.0
2021-09-17 10:20:00,55.58,55.61,55.48,55.49,235909.0,48.4266,48.4528,48.3395,48.3482,235909.0
2021-09-17 10:25:00,55.48,55.6,55.46,55.53,140132.0,48.3395,48.4441,48.3221,48.3831,140132.0
2021-09-17 10:30:00,55.54,55.58,55.47,55.51,182311.0,48.3918,48.4266,48.3308,48.3656,182311.0
2021-09-17 10:35:00,55.52,55.6,55.44,55.51,218947.0,48.3744,48.4441,48.3047,48.3656,218947.0
2021-09-17 10:40:00,55.5,55.51,55.38,55.4,214458.0,48.3569,48.3656,48.2524,48.2698,214458.0
2021-09-17 10:45:00,55.4,55.5,55.37,55.45,243053.0,48.2698,48.3569,48.2437,48.3134,243053.0
2021-09-17 10:50:00,55.45,55.48,55.39,55.41,186873.0,48.3134,48.3395,48.2611,48.2785,186873.0
2021-09-17 10:55:00,55.41,55.44,55.35,55.42,158336.0,48.2785,48.3047,48.2262,48.2872,158336.0
2021-09-17 11:00:00,55.43,55.46,55.37,55.45,159395.0,48.2959,48.3221,48.2437,48.3134,159395.0
2021-09-17 11:05:00,55.45,55.45,55.37,55.37,138177.0,48.3134,48.3134,48.2437,48.2437,138177.0
2021-09-17 11:10:00,55.38,55.52,55.33,55.5,224625.0,48.2524,48.3744,48.2088,48.3569,224625.0
2021-09-17 11:15:00,55.51,55.56,55.49,55.52,168594.0,48.3656,48.4092,48.3482,48.3744,168594.0
2021-09-17 11:20:00,55.51,55.57,55.47,55.47,159584.0,48.3656,48.4179,48.3308,48.3308,159584.0
2021-09-17 11:25:00,55.46,55.48,55.35,55.39,170104.0,48.3221,48.3395,48.2262,48.2611,170104.0
2021-09-17 11:30:00,55.39,55.5,55.34,55.47,177909.0,48.2611,48.3569,48.2175,48.3308,177909.0
2021-09-17 11:35:00,55.48,55.53,55.43,55.5,115871.0,48.3395,48.3831,48.2959,48.3569,115871.0
2021-09-17 11:40:00,55.5,55.52,55.36,55.38,65283.0,48.3569,48.3744,48.2349,48.2524,65283.0
2021-09-17 11:45:00,55.38,55.44,55.35,55.41,73785.0,48.2524,48.3047,48.2262,48.2785,73785.0
2021-09-17 11:50:00,55.41,55.41,55.33,55.35,99580.0,48.2785,48.2785,48.2088,48.2262,99580.0
2021-09-17 11:55:00,55.35,55.44,55.34,55.4,75648.0,48.2262,48.3047,48.2175,48.2698,75648.0
2021-09-17 12:00:00,55.39,55.42,55.3,55.36,172550.0,48.2611,48.2872,48.1827,48.2349,172550.0
2021-09-17 12:05:00,55.36,55.38,55.3,55.35,69533.0,48.2349,48.2524,48.1827,48.2262,69533.0
2021-09-17 12:10:00,55.35,55.4,55.35,55.4,79059.0,48.2262,48.2698,48.2262,48.2698,79059.0
2021-09-17 12:15:00,55.4,55.41,55.35,55.37,65151.0,48.2698,48.2785,48.2262,48.2437,65151.0
2021-09-17 12:20:00,55.37,55.46,55.36,55.45,98090.0,48.2437,48.3221,48.2349,48.3134,98090.0
2021-09-17 12:25:00,55.45,55.46,55.39,55.39,77888.0,48.3134,48.3221,48.2611,48.2611,77888.0
2021-09-17 12:30:00,55.39,55.49,55.39,55.44,84839.0,48.2611,48.3482,48.2611,48.3047,84839.0
2021-09-17 12:35:00,55.44,55.55,55.44,55.55,107018.0,48.3047,48.4005,48.3047,48.4005,107018.0
2021-09-17 12:40:00,55.55,55.57,55.46,55.48,90475.0,48.4005,48.4179,48.3221,48.3395,90475.0
2021-09-17 12:45:00,55.49,55.5,55.44,55.48,114422.0,48.3482,48.3569,48.3047,48.3395,114422.0
2021-09-17 12:50:00,55.48,55.5,55.4,55.41,88650.0,48.3395,48.3569,48.2698,48.2785,88650.0
2021-09-17 12:55:00,55.41,55.45,55.35,55.37,111358.0,48.2785,48.3134,48.2262,48.2437,111358.0
2021-09-17 13:00:00,55.38,55.4,55.34,55.35,126736.0,48.2524,48.2698,48.2175,48.2262,126736.0
2021-09-17 13:05:00,55.35,55.39,55.34,55.37,103509.0,48.2262,48.2611,48.2175,48.2437,103509.0
2021-09-17 13:10:00,55.37,55.41,55.35,55.36,108294.0,48.2437,48.2785,48.2262,48.2349,108294.0
2021-09-17 13:15:00,55.35,55.39,55.33,55.36,89439.0,48.2262,48.2611,48.2088,48.2349,89439.0
2021-09-17 13:20:00,55.35,55.36,55.31,55.33,71631.0,48.2262,48.2349,48.1914,48.2088,71631.0
2021-09-17 13:25:00,55.33,55.37,55.32,55.36,73647.0,48.2088,48.2437,48.2001,48.2349,73647.0
2021-09-17 13:30:00,55.36,55.37,55.29,55.32,144759.0,48.2349,48.2437,48.174,48.2001,144759.0
2021-09-17 13:35:00,55.33,55.39,55.32,55.33,116611.0,48.2088,48.2611,48.2001,48.2088,116611.0
2021-09-17 13:40:00,55.34,55.37,55.32,55.37,69053.0,48.2175,48.2437,48.2001,48.2437,69053.0
2021-09-17 13:45:00,55.37,55.37,55.2,55.21,427454.0,48.2437,48.2437,48.0955,48.1043,427454.0
2021-09-17 13:50:00,55.21,55.22,55.16,55.2,121319.0,48.1043,48.113,48.0607,48.0955,121319.0
2021-09-17 13:55:00,55.2,55.29,55.19,55.28,107781.0,48.0955,48.174,48.0868,48.1652,107781.0
2021-09-17 14:00:00,55.27,55.28,55.23,55.26,74339.0,48.1565,48.1652,48.1217,48.1478,74339.0
2021-09-17 14:05:00,55.26,55.32,55.23,55.28,104051.0,48.1478,48.2001,48.1217,48.1652,104051.0
2021-09-17 14:10:00,55.29,55.32,55.22,55.22,101412.0,48.174,48.2001,48.113,48.113,101412.0
2021-09-17 14:15:00,55.23,55.27,55.2,55.24,139367.0,48.1217,48.1565,48.0955,48.1304,139367.0
2021-09-17 14:20:00,55.24,55.35,55.22,55.34,341152.0,48.1304,48.2262,48.113,48.2175,341152.0
2021-09-17 14:25:00,55.34,55.35,55.25,55.26,108063.0,48.2175,48.2262,48.1391,48.1478,108063.0
2021-09-17 14:30:00,55.27,55.27,55.21,55.22,100438.0,48.1565,48.1565,48.1043,48.113,100438.0
2021-09-17 14:35:00,55.21,55.27,55.18,55.26,120165.0,48.1043,48.1565,48.0781,48.1478,120165.0
2021-09-17 14:40:00,55.26,55.43,55.25,55.43,156035.0,48.1478,48.2959,48.1391,48.2959,156035.0
2021-09-17 14:45:00,55.43,55.44,55.36,55.42,132521.0,48.2959,48.3047,48.2349,48.2872,132521.0
2021-09-17 14:50:00,55.43,55.44,55.34,55.35,69933.0,48.2959,48.3047,48.2175,48.2262,69933.0
2021-09-17 14:55:00,55.35,55.42,55.32,55.32,195600.0,48.2262,48.2872,48.2001,48.2001,195600.0
2021-09-17 15:00:00,55.31,55.42,55.31,55.4,228029.0,48.1914,48.2872,48.1914,48.2698,228029.0
2021-09-17 15:05:00,55.4,55.4,55.32,55.33,118227.0,48.2698,48.2698,48.2001,48.2088,118227.0
2021-09-17 15:10:00,55.33,55.36,55.26,55.28,118889.0,48.2088,48.2349,48.1478,48.1652,118889.0
2021-09-17 15:15:00,55.28,55.36,55.25,55.36,98769.0,48.1652,48.2349,48.1391,48.2349,98769.0
2021-09-17 15:20:00,55.36,55.39,55.34,55.37,118872.0,48.2349,48.2611,48.2175,48.2437,118872.0
2021-09-17 15:25:00,55.37,55.37,55.31,55.37,112154.0,48.2437,48.2437,48.1914,48.2437,112154.0
2021-09-17 15:30:00,55.36,55.38,55.3,55.3,220476.0,48.2349,48.2524,48.1827,48.1827,220476.0
2021-09-17 15:35:00,55.3,55.35,55.18,55.21,313244.0,48.1827,48.2262,48.0781,48.1043,313244.0
2021-09-17 15:40:00,55.21,55.36,55.2,55.32,220378.0,48.1043,48.2349,48.0955,48.2001,220378.0
2021-09-17 15:45:00,55.33,55.34,55.18,55.21,421181.0,48.2088,48.2175,48.0781,48.1043,421181.0
2021-09-17 15:50:00,55.2,55.25,55.13,55.18,582123.0,48.0955,48.1391,48.0345,48.0781,582123.0
2021-09-17 15:55:00,55.18,55.21,55.1,55.17,1321084.0,48.0781,48.1043,48.0084,48.0694,1321084.0
2021-09-20 09:30:00,53.78,53.94,53.47,53.55,1140986.0,46.8583,46.9977,46.5882,46.6579,1140986.0
2021-09-20 09:35:00,53.56,53.72,53.42,53.63,721421.0,46.6666,46.806,46.5446,46.7276,721421.0
2021-09-20 09:40:00,53.63,53.94,53.6,53.86,410184.0,46.7276,46.9977,46.7015,46.928,410184.0
2021-09-20 09:45:00,53.85,54.17,53.82,54.16,353368.0,46.9193,47.1981,46.8932,47.1894,353368.0
2021-09-20 09:50:00,54.16,54.17,53.88,54.03,333989.0,47.1894,47.1981,46.9454,47.0761,333989.0
2021-09-20 09:55:00,54.03,54.15,53.97,54.02,289228.0,47.0761,47.1807,47.0238,47.0674,289228.0
2021-09-20 10:00:00,54.01,54.02,53.84,53.97,342116.0,47.0587,47.0674,46.9106,47.0238,342116.0
2021-09-20 10:05:00,53.96,54.16,53.79,53.81,397725.0,47.0151,47.1894,46.867,46.8844,397725.0
2021-09-20 10:10:00,53.81,53.86,53.69,53.72,331205.0,46.8844,46.928,46.7799,46.806,331205.0
2021-09-20 10:15:00,53.71,53.71,53.55,53.62,278670.0,46.7973,46.7973,46.6579,46.7189,278670.0
2021-09-20 10:20:00,53.62,53.63,53.51,53.54,238898.0,46.7189,46.7276,46.623,46.6492,238898.0
2021-09-20 10:25:00,53.53,53.63,53.42,53.55,317782.0,46.6405,46.7276,46.5446,46.6579,317782.0
2021-09-20 10:30:00,53.54,53.6,53.46,53.51,257675.0,46.6492,46.7015,46.5795,46.623,257675.0
2021-09-20 10:35:00,53.51,53.9,53.49,53.88,320764.0,46.623,46.9629,46.6056,46.9454,320764.0
2021-09-20 10:40:00,53.89,54.03,53.82,53.99,270016.0,46.9541,47.0761,46.8932,47.0413,270016.0
2021-09-20 10:45:00,53.99,54.07,53.87,54.02,346565.0,47.0413,47.111,46.9367,47.0674,346565.0
2021-09-20 10:50:00,54.01,54.16,53.95,54.15,235384.0,47.0587,47.1894,47.0064,47.1807,235384.0
2021-09-20 10:55:00,54.15,54.15,54.01,54.03,209315.0,47.1807,47.1807,47.0587,47.0761,209315.0
2021-09-20 11:00:00,54.02,54.03,53.9,53.97,176963.0,47.0674,47.0761,46.9629,47.0238,176963.0
2021-09-20 11:05:00,53.97,54.06,53.97,53.99,130359.0,47.0238,47.1023,47.0238,47.0413,130359.0
2021-09-20 11:10:00,53.99,54.06,53.91,54.0,174623.0,47.0413,47.1023,46.9716,47.05,174623.0
2021-09-20 11:15:00,53.99,54.0,53.78,53.82,219324.0,47.0413,47.05,46.8583,46.8932,219324.0
2021-09-20 11:20:00,53.81,53.87,53.76,53.82,226924.0,46.8844,46.9367,46.8409,46.8932,226924.0
2021-09-20 11:25:00,53.81,53.89,53.76,53.88,222335.0,46.8844,46.9541,46.8409,46.9454,222335.0
2021-09-20 11:30:00,53.88,53.94,53.77,53.84,195086.0,46.9454,46.9977,46.8496,46.9106,195086.0
2021-09-20 11:35:00,53.85,53.92,53.81,53.9,106099.0,46.9193,46.9803,46.8844,46.9629,106099.0
2021-09-20 11:40:00,53.89,53.9,53.72,53.73,173141.0,46.9541,46.9629,46.806,46.8147,173141.0
2021-09-20 11:45:00,53.72,53.74,53.67,53.7,267004.0,46.806,46.8234,46.7625,46.7886,267004.0
2021-09-20 11:50:00,53.71,53.73,53.66,53.69,184783.0,46.7973,46.8147,46.7537,46.7799,184783.0
2021-09-20 11:55:00,53.69,53.69,53.6,53.6,241835.0,46.7799,46.7799,46.7015,46.7015,241835.0
2021-09-20 12:00:00,53.6,53.64,53.48,53.49,471174.0,46.7015,46.7363,46.5969,46.6056,471174.0
2021-09-20 12:05:00,53.48,53.5,53.43,53.45,327117.0,46.5969,46.6143,46.5533,46.5708,327117.0
2021-09-20 12:10:00,53.46,53.58,53.42,53.55,170535.0,46.5795,46.684,46.5446,46.6579,170535.0
2021-09-20 12:15:00,53.55,53.61,53.51,53.51,150756.0,46.6579,46.7102,46.623,46.623,150756.0
2021-09-20 12:20:00,53.51,53.52,53.44,53.48,168256.0,46.623,46.6318,46.5621,46.5969,168256.0
2021-09-20 12:25:00,53.49,53.59,53.48,53.56,126225.0,46.6056,46.6928,46.5969,46.6666,126225.0
2021-09-20 12:30:00,53.55,53.6,53.48,53.5,210360.0,46.6579,46.7015,46.5969,46.6143,210360.0
2021-09-20 12:35:00,53.51,53.62,53.48,53.62,242185.0,46.623,46.7189,46.5969,46.7189,242185.0
2021-09-20 12:40:00,53.61,53.61,53.44,53.48,182653.0,46.7102,46.7102,46.5621,46.5969,182653.0
2021-09-20 12:45:00,53.47,53.5,53.41,53.42,143622.0,46.5882,46.6143,46.5359,46.5446,143622.0
2021-09-20 12:50:00,53.42,53.44,53.37,53.39,188145.0,46.5446,46.5621,46.5011,46.5185,188145.0
2021-09-20 12:55:00,53.39,53.41,53.26,53.28,379879.0,46.5185,46.5359,46.4052,46.4227,379879.0
2021-09-20 13:00:00,53.27,53.32,53.2,53.22,202894.0,46.4139,46.4575,46.3529,46.3704,202894.0
2021-09-20 13:05:00,53.23,53.23,53.16,53.21,191264.0,46.3791,46.3791,46.3181,46.3617,191264.0
2021-09-20 13:10:00,53.2,53.28,53.17,53.2,191971.0,46.3529,46.4227,46.3268,46.3529,191971.0
2021-09-20 13:15:00,53.19,53.24,53.15,53.23,217138.0,46.3442,46.3878,46.3094,46.3791,217138.0
2021-09-20 13:20:00,53.23,53.27,53.2,53.26,109621.0,46.3791,46.4139,46.3529,46.4052,109621.0
2021-09-20 13:25:00,53.27,53.31,53.22,53.28,140676.0,46.4139,46.4488,46.3704,46.4227,140676.0
2021-09-20 13:30:00,53.28,53.28,53.2,53.2,108307.0,46.4227,46.4227,46.3529,46.3529,108307.0
2021-09-20 13:35:00,53.21,53.38,53.19,53.38,170582.0,46.3617,46.5098,46.3442,46.5098,170582.0
2021-09-20 13:40:00,53.37,53.38,53.26,53.26,136518.0,46.5011,46.5098,46.4052,46.4052,136518.0
2021-09-20 13:45:00,53.26,53.31,53.21,53.28,220184.0,46.4052,46.4488,46.3617,46.4227,220184.0
2021-09-20 13:50:00,53.28,53.33,53.27,53.3,174658.0,46.4227,46.4662,46.4139,46.4401,174658.0
2021-09-20 13:55:00,53.3,53.32,53.25,53.3,153411.0,46.4401,46.4575,46.3965,46.4401,153411.0
2021-09-20 14:00:00,53.31,53.37,53.24,53.27,186345.0,46.4488,46.5011,46.3878,46.4139,186345.0
2021-09-20 14:05:00,53.27,53.27,53.14,53.15,208077.0,46.4139,46.4139,46.3007,46.3094,208077.0
2021-09-20 14:10:00,53.16,53.19,53.12,53.16,144240.0,46.3181,46.3442,46.2832,46.3181,144240.0
2021-09-20 14:15:00,53.16,53.2,53.1,53.18,96723.0,46.3181,46.3529,46.2658,46.3355,96723.0
2021-09-20 14:20:00,53.18,53.21,53.03,53.05,221647.0,46.3355,46.3617,46.2048,46.2223,221647.0
2021-09-20 14:25:00,53.05,53.11,53.05,53.08,175513.0,46.2223,46.2745,46.2223,46.2484,175513.0
2021-09-20 14:30:00,53.08,53.1,53.04,53.05,206751.0,46.2484,46.2658,46.2135,46.2223,206751.0
2021-09-20 14:35:00,53.05,53.06,52.96,53.05,444574.0,46.2223,46.231,46.1438,46.2223,444574.0
2021-09-20 14:40:00,53.05,53.18,53.05,53.07,247098.0,46.2223,46.3355,46.2223,46.2397,247098.0
2021-09-20 14:45:00,53.07,53.17,53.02,53.12,193162.0,46.2397,46.3268,46.1961,46.2832,193162.0
2021-09-20 14:50:00,53.11,53.19,53.09,53.1,249298.0,46.2745,46.3442,46.2571,46.2658,249298.0
2021-09-20 14:55:00,53.1,53.13,52.99,53.0,394163.0,46.2658,46.292,46.17,46.1787,394163.0
2021-09-20 15:00:00,53.0,53.11,52.97,53.08,278182.0,46.1787,46.2745,46.1525,46.2484,278182.0
2021-09-20 15:05:00,53.09,53.09,52.98,53.02,199163.0,46.2571,46.2571,46.1613,46.1961,199163.0
2021-09-20 15:10:00,53.03,53.12,53.01,53.05,180064.0,46.2048,46.2832,46.1874,46.2223,180064.0
2021-09-20 15:15:00,53.05,53.13,53.02,53.05,266244.0,46.2223,46.292,46.1961,46.2223,266244.0
2021-09-20 15:20:00,53.05,53.14,53.04,53.14,252215.0,46.2223,46.3007,46.2135,46.3007,252215.0
2021-09-20 15:25:00,53.14,53.33,53.1,53.33,309405.0,46.3007,46.4662,46.2658,46.4662,309405.0
2021-09-20 15:30:00,53.34,53.38,53.26,53.32,317121.0,46.4749,46.5098,46.4052,46.4575,317121.0
2021-09-20 15:35:00,53.33,53.42,53.32,53.34,358352.0,46.4662,46.5446,46.4575,46.4749,358352.0
2021-09-20 15:40:00,53.34,53.45,53.34,53.42,245315.0,46.4749,46.5708,46.4749,46.5446,245315.0
2021-09-20 15:45:00,53.42,53.62,53.4,53.51,795096.0,46.5446,46.7189,46.5272,46.623,795096.0
2021-09-20 15:50:00,53.51,53.69,53.5,53.69,662399.0,46.623,46.7799,46.6143,46.7799,662399.0
2021-09-20 15:55:00,53.69,53.77,53.65,53.69,1167577.0,46.7799,46.8496,46.745,46.7799,1167577.0
2021-09-21 09:30:00,54.37,54.51,54.0,54.04,804929.0,47.3724,47.4943,47.05,47.0848,804929.0
2021-09-21 09:35:00,54.03,54.26,53.99,54.17,335517.0,47.0761,47.2765,47.0413,47.1981,335517.0
2021-09-21 09:40:00,54.18,54.2,53.94,53.99,345517.0,47.2068,47.2242,46.9977,47.0413,345517.0
2021-09-21 09:45:00,53.99,54.21,53.91,54.15,436282.0,47.0413,47.233,46.9716,47.1807,436282.0
2021-09-21 09:50:00,54.16,54.18,53.9,53.91,276603.0,47.1894,47.2068,46.9629,46.9716,276603.0
2021-09-21 09:55:00,53.92,53.98,53.71,53.96,532713.0,46.9803,47.0326,46.7973,47.0151,532713.0
2021-09-21 10:00:00,53.96,53.98,53.75,53.75,290014.0,47.0151,47.0326,46.8322,46.8322,290014.0
2021-09-21 10:05:00,53.75,53.78,53.48,53.51,459140.0,46.8322,46.8583,46.5969,46.623,459140.0
2021-09-21 10:10:00,53.5,53.57,53.44,53.55,364504.0,46.6143,46.6753,46.5621,46.6579,364504.0
2021-09-21 10:15:00,53.55,53.6,53.43,53.57,299075.0,46.6579,46.7015,46.5533,46.6753,299075.0
2021-09-21 10:20:00,53.58,53.59,53.48,53.49,171400.0,46.684,46.6928,46.5969,46.6056,171400.0
2021-09-21 10:25:00,53.49,53.6,53.42,53.56,264789.0,46.6056,46.7015,46.5446,46.6666,264789.0
2021-09-21 10:30:00,53.57,53.67,53.54,53.57,145455.0,46.6753,46.7625,46.6492,46.6753,145455.0
2021-09-21 10:35:00,53.56,53.63,53.45,53.6,240776.0,46.6666,46.7276,46.5708,46.7015,240776.0
2021-09-21 10:40:00,53.6,53.66,53.5,53.51,159462.0,46.7015,46.7537,46.6143,46.623,159462.0
2021-09-21 10:45:00,53.5,53.53,53.33,53.34,320949.0,46.6143,46.6405,46.4662,46.4749,320949.0
2021-09-21 10:50:00,53.34,53.36,53.29,53.35,212615.0,46.4749,46.4924,46.4314,46.4836,212615.0
2021-09-21 10:55:00,53.35,53.39,53.31,53.36,180538.0,46.4836,46.5185,46.4488,46.4924,180538.0
2021-09-21 11:00:00,53.35,53.39,53.25,53.39,123008.0,46.4836,46.5185,46.3965,46.5185,123008.0
2021-09-21 11:05:00,53.39,53.59,53.37,53.58,250410.0,46.5185,46.6928,46.5011,46.684,250410.0
2021-09-21 11:10:00,53.58,53.59,53.46,53.51,186229.0,46.684,46.6928,46.5795,46.623,186229.0
2021-09-21 11:15:00,53.51,53.55,53.45,53.51,173676.0,46.623,46.6579,46.5708,46.623,173676.0
2021-09-21 11:20:00,53.51,53.52,53.44,53.48,99588.0,46.623,46.6318,46.5621,46.5969,99588.0
2021-09-21 11:25:00,53.49,53.53,53.44,53.47,143141.0,46.6056,46.6405,46.5621,46.5882,143141.0
2021-09-21 11:30:00,53.47,53.75,53.45,53.74,181282.0,46.5882,46.8322,46.5708,46.8234,181282.0
2021-09-21 11:35:00,53.74,53.82,53.73,53.76,172129.0,46.8234,46.8932,46.8147,46.8409,172129.0
2021-09-21 11:40:00,53.76,53.79,53.71,53.75,77531.0,46.8409,46.867,46.7973,46.8322,77531.0
2021-09-21 11:45:00,53.76,53.84,53.75,53.83,151896.0,46.8409,46.9106,46.8322,46.9019,151896.0
2021-09-21 11:50:00,53.82,53.82,53.73,53.78,102414.0,46.8932,46.8932,46.8147,46.8583,102414.0
2021-09-21 11:55:00,53.77,53.87,53.77,53.82,157854.0,46.8496,46.9367,46.8496,46.8932,157854.0
2021-09-21 12:00:00,53.81,53.96,53.79,53.94,216753.0,46.8844,47.0151,46.867,46.9977,216753.0
2021-09-21 12:05:00,53.93,54.01,53.91,53.98,273479.0,46.989,47.0587,46.9716,47.0326,273479.0
2021-09-21 12:10:00,53.98,54.04,53.97,54.01,179999.0,47.0326,47.0848,47.0238,47.0587,179999.0
2021-09-21 12:15:00,53.99,54.04,53.9,53.96,181933.0,47.0413,47.0848,46.9629,47.0151,181933.0
2021-09-21 12:20:00,53.95,54.0,53.93,53.94,85715.0,47.0064,47.05,46.989,46.9977,85715.0
2021-09-21 12:25:00,53.94,53.97,53.9,53.94,92032.0,46.9977,47.0238,46.9629,46.9977,92032.0
2021-09-21 12:30:00,53.95,53.96,53.89,53.92,97680.0,47.0064,47.0151,46.9541,46.9803,97680.0
2021-09-21 12:35:00,53.91,53.97,53.88,53.95,64480.0,46.9716,47.0238,46.9454,47.0064,64480.0
2021-09-21 12:40:00,53.94,53.95,53.9,53.92,54582.0,46.9977,47.0064,46.9629,46.9803,54582.0
2021-09-21 12:45:00,53.92,53.94,53.88,53.91,53230.0,46.9803,46.9977,46.9454,46.9716,53230.0
2021-09-21 12:50:00,53.91,53.91,53.74,53.78,99789.0,46.9716,46.9716,46.8234,46.8583,99789.0
2021-09-21 12:55:00,53.77,53.89,53.76,53.88,153912.0,46.8496,46.9541,46.8409,46.9454,153912.0
2021-09-21 13:00:00,53.87,53.88,53.8,53.84,91837.0,46.9367,46.9454,46.8757,46.9106,91837.0
2021-09-21 13:05:00,53.84,53.9,53.79,53.85,91578.0,46.9106,46.9629,46.867,46.9193,91578.0
2021-09-21 13:10:00,53.84,53.86,53.77,53.78,58015.0,46.9106,46.928,46.8496,46.8583,58015.0
2021-09-21 13:15:00,53.77,53.88,53.73,53.88,67991.0,46.8496,46.9454,46.8147,46.9454,67991.0
2021-09-21 13:20:00,53.89,53.95,53.84,53.86,177260.0,46.9541,47.0064,46.9106,46.928,177260.0
2021-09-21 13:25:00,53.86,53.91,53.8,53.87,90385.0,46.928,46.9716,46.8757,46.9367,90385.0
2021-09-21 13:30:00,53.88,53.91,53.83,53.9,146842.0,46.9454,46.9716,46.9019,46.9629,146842.0
2021-09-21 13:35:00,53.91,53.93,53.85,53.91,130266.0,46.9716,46.989,46.9193,46.9716,130266.0
2021-09-21 13:40:00,53.91,53.91,53.85,53.86,68863.0,46.9716,46.9716,46.9193,46.928,68863.0
2021-09-21 13:45:00,53.86,53.94,53.81,53.93,185712.0,46.928,46.9977,46.8844,46.989,185712.0
2021-09-21 13:50:00,53.92,53.97,53.8,53.84,120790.0,46.9803,47.0238,46.8757,46.9106,120790.0
2021-09-21 13:55:00,53.83,53.85,53.7,53.75,145176.0,46.9019,46.9193,46.7886,46.8322,145176.0
2021-09-21 14:00:00,53.76,53.82,53.75,53.81,149641.0,46.8409,46.8932,46.8322,46.8844,149641.0
2021-09-21 14:05:00,53.81,53.83,53.76,53.8,66830.0,46.8844,46.9019,46.8409,46.8757,66830.0
2021-09-21 14:10:00,53.8,53.83,53.77,53.8,83945.0,46.8757,46.9019,46.8496,46.8757,83945.0
2021-09-21 14:15:00,53.8,53.81,53.73,53.76,112006.0,46.8757,46.8844,46.8147,46.8409,112006.0
2021-09-21 14:20:00,53.76,53.79,53.71,53.72,99308.0,46.8409,46.867,46.7973,46.806,99308.0
2021-09-21 14:25:00,53.73,53.74,53.61,53.62,117164.0,46.8147,46.8234,46.7102,46.7189,117164.0
2021-09-21 14:30:00,53.62,53.72,53.62,53.69,117199.0,46.7189,46.806,46.7189,46.7799,117199.0
2021-09-21 14:35:00,53.69,53.74,53.69,53.73,83327.0,46.7799,46.8234,46.7799,46.8147,83327.0
2021-09-21 14:40:00,53.73,53.78,53.72,53.76,50929.0,46.8147,46.8583,46.806,46.8409,50929.0
2021-09-21 14:45:00,53.75,53.76,53.7,53.76,102408.0,46.8322,46.8409,46.7886,46.8409,102408.0
2021-09-21 14:50:00,53.76,53.96,53.76,53.82,199573.0,46.8409,47.0151,46.8409,46.8932,199573.0
2021-09-21 14:55:00,53.82,53.84,53.72,53.76,96290.0,46.8932,46.9106,46.806,46.8409,96290.0
2021-09-21 15:00:00,53.76,53.9,53.75,53.81,115529.0,46.8409,46.9629,46.8322,46.8844,115529.0
2021-09-21 15:05:00,53.82,53.86,53.78,53.81,109427.0,46.8932,46.928,46.8583,46.8844,109427.0
2021-09-21 15:10:00,53.81,53.83,53.74,53.83,138442.0,46.8844,46.9019,46.8234,46.9019,138442.0
2021-09-21 15:15:00,53.82,53.92,53.8,53.82,145150.0,46.8932,46.9803,46.8757,46.8932,145150.0
2021-09-21 15:20:00,53.82,53.95,53.82,53.91,167209.0,46.8932,47.0064,46.8932,46.9716,167209.0
2021-09-21 15:25:00,53.92,53.97,53.91,53.96,218052.0,46.9803,47.0238,46.9716,47.0151,218052.0
2021-09-21 15:30:00,53.95,54.0,53.95,53.99,258736.0,47.0064,47.05,47.0064,47.0413,258736.0
2021-09-21 15:35:00,53.98,53.99,53.91,53.91,172226.0,47.0326,47.0413,46.9716,46.9716,172226.0
2021-09-21 15:40:00,53.91,54.0,53.87,53.95,228587.0,46.9716,47.05,46.9367,47.0064,228587.0
2021-09-21 15:45:00,53.95,53.95,53.78,53.83,336377.0,47.0064,47.0064,46.8583,46.9019,336377.0
2021-09-21 15:50:00,53.83,53.9,53.79,53.81,482684.0,46.9019,46.9629,46.867,46.8844,482684.0
2021-09-21 15:55:00,53.82,53.82,53.62,53.62,1042057.0,46.8932,46.8932,46.7189,46.7189,1042057.0
2021-09-22 09:30:00,54.43,54.88,54.37,54.78,749193.0,47.4246,47.8167,47.3724,47.7296,749193.0
2021-09-22 09:35:00,54.79,54.95,54.74,54.88,424158.0,47.7383,47.8777,47.6947,47.8167,424158.0
2021-09-22 09:40:00,54.87,55.05,54.85,55.02,499271.0,47.808,47.9648,47.7906,47.9387,499271.0
2021-09-22 09:45:00,55.02,55.17,54.99,55.1,370514.0,47.9387,48.0694,47.9126,48.0084,370514.0
2021-09-22 09:50:00,55.1,55.25,55.07,55.18,365913.0,48.0084,48.1391,47.9823,48.0781,365913.0
2021-09-22 09:55:00,55.19,55.24,55.12,55.22,246991.0,48.0868,48.1304,48.0258,48.113,246991.0
2021-09-22 10:00:00,55.23,55.34,55.11,55.33,542965.0,48.1217,48.2175,48.0171,48.2088,542965.0
2021-09-22 10:05:00,55.33,55.37,55.1,55.13,224883.0,48.2088,48.2437,48.0084,48.0345,224883.0
2021-09-22 10:10:00,55.13,55.16,55.01,55.14,268765.0,48.0345,48.0607,47.93,48.0433,268765.0
2021-09-22 10:15:00,55.14,55.32,55.13,55.29,237159.0,48.0433,48.2001,48.0345,48.174,237159.0
2021-09-22 10:20:00,55.29,55.3,55.12,55.18,200047.0,48.174,48.1827,48.0258,48.0781,200047.0
2021-09-22 10:25:00,55.18,55.19,54.96,55.01,268569.0,48.0781,48.0868,47.8864,47.93,268569.0
2021-09-22 10:30:00,55.01,55.02,54.85,54.97,279508.0,47.93,47.9387,47.7906,47.8951,279508.0
2021-09-22 10:35:00,54.96,55.08,54.93,55.04,142250.0,47.8864,47.991,47.8603,47.9561,142250.0
2021-09-22 10:40:00,55.03,55.22,55.02,55.12,372083.0,47.9474,48.113,47.9387,48.0258,372083.0
2021-09-22 10:45:00,55.11,55.13,55.02,55.09,154986.0,48.0171,48.0345,47.9387,47.9997,154986.0
2021-09-22 10:50:00,55.09,55.24,55.09,55.14,244996.0,47.9997,48.1304,47.9997,48.0433,244996.0
2021-09-22 10:55:00,55.14,55.27,55.12,55.27,117614.0,48.0433,48.1565,48.0258,48.1565,117614.0
2021-09-22 11:00:00,55.27,55.32,55.25,55.3,141805.0,48.1565,48.2001,48.1391,48.1827,141805.0
2021-09-22 11:05:00,55.3,55.31,55.2,55.23,85960.0,48.1827,48.1914,48.0955,48.1217,85960.0
2021-09-22 11:10:00,55.23,55.29,55.22,55.28,92777.0,48.1217,48.174,48.113,48.1652,92777.0
2021-09-22 11:15:00,55.28,55.3,55.24,55.29,87652.0,48.1652,48.1827,48.1304,48.174,87652.0
2021-09-22 11:20:00,55.29,55.32,55.26,55.3,108332.0,48.174,48.2001,48.1478,48.1827,108332.0
2021-09-22 11:25:00,55.3,55.35,55.28,55.33,182244.0,48.1827,48.2262,48.1652,48.2088,182244.0
2021-09-22 11:30:00,55.33,55.41,55.29,55.36,193821.0,48.2088,48.2785,48.174,48.2349,193821.0
2021-09-22 11:35:00,55.36,55.44,55.35,55.41,146902.0,48.2349,48.3047,48.2262,48.2785,146902.0
2021-09-22 11:40:00,55.41,55.45,55.36,55.45,80222.0,48.2785,48.3134,48.2349,48.3134,80222.0
2021-09-22 11:45:00,55.44,55.47,55.42,55.46,168577.0,48.3047,48.3308,48.2872,48.3221,168577.0
2021-09-22 11:50:00,55.45,55.59,55.43,55.5,507737.0,48.3134,48.4353,48.2959,48.3569,507737.0
2021-09-22 11:55:00,55.5,55.56,55.46,55.53,141165.0,48.3569,48.4092,48.3221,48.3831,141165.0
2021-09-22 12:00:00,55.53,55.57,55.49,55.54,110938.0,48.3831,48.4179,48.3482,48.3918,110938.0
2021-09-22 12:05:00,55.54,55.55,55.46,55.49,143312.0,48.3918,48.4005,48.3221,48.3482,143312.0
2021-09-22 12:10:00,55.48,55.54,55.47,55.48,129112.0,48.3395,48.3918,48.3308,48.3395,129112.0
2021-09-22 12:15:00,55.47,55.48,55.43,55.47,141674.0,48.3308,48.3395,48.2959,48.3308,141674.0
2021-09-22 12:20:00,55.47,55.57,55.45,55.54,170576.0,48.3308,48.4179,48.3134,48.3918,170576.0
2021-09-22 12:25:00,55.54,55.56,55.52,55.54,72484.0,48.3918,48.4092,48.3744,48.3918,72484.0
2021-09-22 12:30:00,55.54,55.6,55.53,55.58,145586.0,48.3918,48.4441,48.3831,48.4266,145586.0
2021-09-22 12:35:00,55.57,55.68,55.57,55.64,151497.0,48.4179,48.5138,48.4179,48.4789,151497.0
2021-09-22 12:40:00,55.63,55.65,55.6,55.65,138909.0,48.4702,48.4876,48.4441,48.4876,138909.0
2021-09-22 12:45:00,55.65,55.71,55.64,55.66,140376.0,48.4876,48.5399,48.4789,48.4963,140376.0
2021-09-22 12:50:00,55.66,55.69,55.57,55.58,142338.0,48.4963,48.5225,48.4179,48.4266,142338.0
2021-09-22 12:55:00,55.57,55.61,55.46,55.58,496552.0,48.4179,48.4528,48.3221,48.4266,496552.0
2021-09-22 13:00:00,55.57,55.62,55.51,55.52,116269.0,48.4179,48.4615,48.3656,48.3744,116269.0
2021-09-22 13:05:00,55.53,55.56,55.48,55.53,109477.0,48.3831,48.4092,48.3395,48.3831,109477.0
2021-09-22 13:10:00,55.54,55.6,55.49,55.57,140396.0,48.3918,48.4441,48.3482,48.4179,140396.0
2021-09-22 13:15:00,55.57,55.61,55.54,55.57,88446.0,48.4179,48.4528,48.3918,48.4179,88446.0
2021-09-22 13:20:00,55.57,55.6,55.56,55.59,128373.0,48.4179,48.4441,48.4092,48.4353,128373.0
2021-09-22 13:25:00,55.59,55.67,55.59,55.64,189995.0,48.4353,48.505,48.4353,48.4789,189995.0
2021-09-22 13:30:00,55.63,55.66,55.6,55.63,103338.0,48.4702,48.4963,48.4441,48.4702,103338.0
2021-09-22 13:35:00,55.63,55.64,55.57,55.62,90256.0,48.4702,48.4789,48.4179,48.4615,90256.0
2021-09-22 13:40:00,55.61,55.61,55.51,55.52,89224.0,48.4528,48.4528,48.3656,48.3744,89224.0
2021-09-22 13:45:00,55.52,55.54,55.51,55.52,125964.0,48.3744,48.3918,48.3656,48.3744,125964.0
2021-09-22 13:50:00,55.52,55.53,55.45,55.46,96632.0,48.3744,48.3831,48.3134,48.3221,96632.0
2021-09-22 13:55:00,55.45,55.55,55.42,55.55,162684.0,48.3134,48.4005,48.2872,48.4005,162684.0
2021-09-22 14:00:00,55.54,55.8,55.39,55.79,504997.0,48.3918,48.6183,48.2611,48.6096,504997.0
2021-09-22 14:05:00,55.8,55.84,55.71,55.82,212758.0,48.6183,48.6532,48.5399,48.6357,212758.0
2021-09-22 14:10:00,55.82,55.88,55.81,55.86,222151.0,48.6357,48.688,48.627,48.6706,222151.0
2021-09-22 14:15:00,55.86,55.91,55.76,55.77,352163.0,48.6706,48.7142,48.5835,48.5922,352163.0
2021-09-22 14:20:00,55.77,55.78,55.61,55.66,203782.0,48.5922,48.6009,48.4528,48.4963,203782.0
2021-09-22 14:25:00,55.66,55.83,55.65,55.82,182901.0,48.4963,48.6445,48.4876,48.6357,182901.0
2021-09-22 14:30:00,55.8,55.85,55.73,55.8,197770.0,48.6183,48.6619,48.5573,48.6183,197770.0
2021-09-22 14:35:00,55.8,55.86,55.65,55.66,272303.0,48.6183,48.6706,48.4876,48.4963,272303.0
2021-09-22 14:40:00,55.66,55.67,55.52,55.6,333138.0,48.4963,48.505,48.3744,48.4441,333138.0
2021-09-22 14:45:00,55.6,55.6,55.41,55.44,313264.0,48.4441,48.4441,48.2785,48.3047,313264.0
2021-09-22 14:50:00,55.43,55.57,55.32,55.54,342284.0,48.2959,48.4179,48.2001,48.3918,342284.0
2021-09-22 14:55:00,55.55,55.58,55.46,55.53,290335.0,48.4005,48.4266,48.3221,48.3831,290335.0
2021-09-22 15:00:00,55.52,55.57,55.43,55.52,285394.0,48.3744,48.4179,48.2959,48.3744,285394.0
2021-09-22 15:05:00,55.52,55.63,55.45,55.62,233224.0,48.3744,48.4702,48.3134,48.4615,233224.0
2021-09-22 15:10:00,55.62,55.69,55.57,55.69,470562.0,48.4615,48.5225,48.4179,48.5225,470562.0
2021-09-22 15:15:00,55.69,55.75,55.59,55.71,741443.0,48.5225,48.5748,48.4353,48.5399,741443.0
2021-09-22 15:20:00,55.72,55.72,55.57,55.59,327765.0,48.5486,48.5486,48.4179,48.4353,327765.0
2021-09-22 15:25:00,55.59,55.59,55.51,55.55,321221.0,48.4353,48.4353,48.3656,48.4005,321221.0
2021-09-22 15:30:00,55.56,55.58,55.44,55.48,251134.0,48.4092,48.4266,48.3047,48.3395,251134.0
2021-09-22 15:35:00,55.47,55.57,55.46,55.54,245622.0,48.3308,48.4179,48.3221,48.3918,245622.0
2021-09-22 15:40:00,55.53,55.55,55.36,55.39,355689.0,48.3831,48.4005,48.2349,48.2611,355689.0
2021-09-22 15:45:00,55.39,55.44,55.25,55.27,458691.0,48.2611,48.3047,48.1391,48.1565,458691.0
2021-09-22 15:50:00,55.27,55.31,55.21,55.25,672589.0,48.1565,48.1914,48.1043,48.1391,672589.0
2021-09-22 15:55:00,55.24,55.24,55.14,55.21,985182.0,48.1304,48.1304,48.0433,48.1043,985182.0
2021-09-23 09:30:00,55.42,55.66,55.28,55.65,537614.0,48.2872,48.4963,48.1652,48.4876,537614.0
2021-09-23 09:35:00,55.64,56.01,55.63,55.95,634956.0,48.4789,48.8013,48.4702,48.749,634956.0
2021-09-23 09:40:00,55.94,56.01,55.79,55.97,499445.0,48.7403,48.8013,48.6096,48.7664,499445.0
2021-09-23 09:45:00,55.97,56.15,55.93,56.14,305553.0,48.7664,48.9233,48.7316,48.9146,305553.0
2021-09-23 09:50:00,56.13,56.17,56.04,56.09,301208.0,48.9058,48.9407,48.8274,48.871,301208.0
2021-09-23 09:55:00,56.09,56.23,56.09,56.23,243637.0,48.871,48.993,48.871,48.993,243637.0
2021-09-23 10:00:00,56.23,56.37,56.21,56.37,410453.0,48.993,49.115,48.9755,49.115,410453.0
2021-09-23 10:05:00,56.37,56.4,56.27,56.33,322153.0,49.115,49.1411,49.0278,49.0801,322153.0
2021-09-23 10:10:00,56.34,56.39,56.27,56.34,258203.0,49.0888,49.1324,49.0278,49.0888,258203.0
2021-09-23 10:15:00,56.34,56.37,56.21,56.25,331141.0,49.0888,49.115,48.9755,49.0104,331141.0
2021-09-23 10:20:00,56.25,56.39,56.24,56.38,192018.0,49.0104,49.1324,49.0017,49.1237,192018.0
2021-09-23 10:25:00,56.38,56.43,56.36,56.41,281521.0,49.1237,49.1672,49.1062,49.1498,281521.0
2021-09-23 10:30:00,56.4,56.43,56.32,56.41,110438.0,49.1411,49.1672,49.0714,49.1498,110438.0
2021-09-23 10:35:00,56.41,56.43,56.31,56.42,183515.0,49.1498,49.1672,49.0627,49.1585,183515.0
2021-09-23 10:40:00,56.43,56.55,56.43,56.51,342632.0,49.1672,49.2718,49.1672,49.2369,342632.0
2021-09-23 10:45:00,56.51,56.55,56.48,56.52,297845.0,49.2369,49.2718,49.2108,49.2457,297845.0
2021-09-23 10:50:00,56.51,56.53,56.41,56.48,224356.0,49.2369,49.2544,49.1498,49.2108,224356.0
2021-09-23 10:55:00,56.48,56.48,56.4,56.46,171896.0,49.2108,49.2108,49.1411,49.1934,171896.0
2021-09-23 11:00:00,56.45,56.49,56.42,56.48,97996.0,49.1847,49.2195,49.1585,49.2108,97996.0
2021-09-23 11:05:00,56.48,56.61,56.48,56.58,258511.0,49.2108,49.3241,49.2108,49.2979,258511.0
2021-09-23 11:10:00,56.59,56.59,56.53,56.54,82631.0,49.3066,49.3066,49.2544,49.2631,82631.0
2021-09-23 11:15:00,56.54,56.65,56.52,56.64,139934.0,49.2631,49.3589,49.2457,49.3502,139934.0
2021-09-23 11:20:00,56.64,56.69,56.6,56.69,140980.0,49.3502,49.3938,49.3154,49.3938,140980.0
2021-09-23 11:25:00,56.68,56.79,56.67,56.74,310952.0,49.3851,49.4809,49.3763,49.4373,310952.0
2021-09-23 11:30:00,56.73,56.75,56.65,56.67,231390.0,49.4286,49.446,49.3589,49.3763,231390.0
2021-09-23 11:35:00,56.67,56.82,56.65,56.82,230648.0,49.3763,49.507,49.3589,49.507,230648.0
2021-09-23 11:40:00,56.82,56.86,56.76,56.86,165841.0,49.507,49.5419,49.4548,49.5419,165841.0
2021-09-23 11:45:00,56.86,56.9,56.83,56.9,180516.0,49.5419,49.5767,49.5158,49.5767,180516.0
2021-09-23 11:50:00,56.9,56.9,56.81,56.83,126204.0,49.5767,49.5767,49.4983,49.5158,126204.0
2021-09-23 11:55:00,56.83,56.84,56.75,56.79,133540.0,49.5158,49.5245,49.446,49.4809,133540.0
2021-09-23 12:00:00,56.8,56.9,56.79,56.9,275392.0,49.4896,49.5767,49.4809,49.5767,275392.0
2021-09-23 12:05:00,56.89,56.95,56.88,56.92,358669.0,49.568,49.6203,49.5593,49.5942,358669.0
2021-09-23 12:10:00,56.93,56.97,56.88,56.88,117978.0,49.6029,49.6377,49.5593,49.5593,117978.0
2021-09-23 12:15:00,56.88,56.95,56.87,56.94,170821.0,49.5593,49.6203,49.5506,49.6116,170821.0
2021-09-23 12:20:00,56.93,56.99,56.93,56.97,144103.0,49.6029,49.6552,49.6029,49.6377,144103.0
2021-09-23 12:25:00,56.97,57.03,56.92,57.0,262264.0,49.6377,49.69,49.5942,49.6639,262264.0
2021-09-23 12:30:00,57.0,57.03,56.97,57.03,265567.0,49.6639,49.69,49.6377,49.69,265567.0
2021-09-23 12:35:00,57.02,57.08,57.0,57.08,254814.0,49.6813,49.7336,49.6639,49.7336,254814.0
2021-09-23 12:40:00,57.08,57.1,57.07,57.09,120331.0,49.7336,49.751,49.7249,49.7423,120331.0
2021-09-23 12:45:00,57.09,57.1,56.99,57.09,222975.0,49.7423,49.751,49.6552,49.7423,222975.0
2021-09-23 12:50:00,57.09,57.14,57.08,57.1,175704.0,49.7423,49.7859,49.7336,49.751,175704.0
2021-09-23 12:55:00,57.09,57.1,57.01,57.03,258294.0,49.7423,49.751,49.6726,49.69,258294.0
2021-09-23 13:00:00,57.03,57.06,57.01,57.05,115920.0,49.69,49.7162,49.6726,49.7074,115920.0
2021-09-23 13:05:00,57.06,57.14,57.02,57.14,174622.0,49.7162,49.7859,49.6813,49.7859,174622.0
2021-09-23 13:10:00,57.14,57.14,57.07,57.11,228157.0,49.7859,49.7859,49.7249,49.7597,228157.0
2021-09-23 13:15:00,57.11,57.14,57.1,57.13,241430.0,49.7597,49.7859,49.751,49.7771,241430.0
2021-09-23 13:20:00,57.12,57.13,57.04,57.09,240021.0,49.7684,49.7771,49.6987,49.7423,240021.0
2021-09-23 13:25:00,57.08,57.09,57.05,57.07,71088.0,49.7336,49.7423,49.7074,49.7249,71088.0
2021-09-23 13:30:00,57.07,57.08,57.02,57.04,108104.0,49.7249,49.7336,49.6813,49.6987,108104.0
2021-09-23 13:35:00,57.04,57.04,56.97,57.02,170053.0,49.6987,49.6987,49.6377,49.6813,170053.0
2021-09-23 13:40:00,57.02,57.07,57.01,57.04,110557.0,49.6813,49.7249,49.6726,49.6987,110557.0
2021-09-23 13:45:00,57.04,57.08,57.02,57.08,154579.0,49.6987,49.7336,49.6813,49.7336,154579.0
2021-09-23 13:50:00,57.08,57.12,57.07,57.1,164114.0,49.7336,49.7684,49.7249,49.751,164114.0
2021-09-23 13:55:00,57.09,57.12,57.07,57.12,69173.0,49.7423,49.7684,49.7249,49.7684,69173.0
2021-09-23 14:00:00,57.12,57.12,57.07,57.11,120038.0,49.7684,49.7684,49.7249,49.7597,120038.0
2021-09-23 14:05:00,57.11,57.13,57.02,57.04,128288.0,49.7597,49.7771,49.6813,49.6987,128288.0
2021-09-23 14:10:00,57.04,57.09,57.0,57.08,150981.0,49.6987,49.7423,49.6639,49.7336,150981.0
2021-09-23 14:15:00,57.08,57.12,57.08,57.12,122924.0,49.7336,49.7684,49.7336,49.7684,122924.0
2021-09-23 14:20:00,57.12,57.13,57.1,57.13,74356.0,49.7684,49.7771,49.751,49.7771,74356.0
2021-09-23 14:25:00,57.12,57.15,57.09,57.15,89034.0,49.7684,49.7946,49.7423,49.7946,89034.0
2021-09-23 14:30:00,57.14,57.22,57.13,57.22,276313.0,49.7859,49.8556,49.7771,49.8556,276313.0
2021-09-23 14:35:00,57.22,57.24,57.15,57.15,212428.0,49.8556,49.873,49.7946,49.7946,212428.0
2021-09-23 14:40:00,57.16,57.16,57.09,57.12,147189.0,49.8033,49.8033,49.7423,49.7684,147189.0
2021-09-23 14:45:00,57.12,57.19,57.11,57.15,167328.0,49.7684,49.8294,49.7597,49.7946,167328.0
2021-09-23 14:50:00,57.16,57.23,57.12,57.22,226825.0,49.8033,49.8643,49.7684,49.8556,226825.0
2021-09-23 14:55:00,57.22,57.22,57.17,57.19,210904.0,49.8556,49.8556,49.812,49.8294,210904.0
2021-09-23 15:00:00,57.19,57.24,57.17,57.21,167748.0,49.8294,49.873,49.812,49.8468,167748.0
2021-09-23 15:05:00,57.2,57.21,57.08,57.09,162267.0,49.8381,49.8468,49.7336,49.7423,162267.0
2021-09-23 15:10:00,57.08,57.09,57.01,57.05,278818.0,49.7336,49.7423,49.6726,49.7074,278818.0
2021-09-23 15:15:00,57.06,57.18,57.05,57.13,163039.0,49.7162,49.8207,49.7074,49.7771,163039.0
2021-09-23 15:20:00,57.12,57.15,57.1,57.14,116812.0,49.7684,49.7946,49.751,49.7859,116812.0
2021-09-23 15:25:00,57.13,57.15,57.1,57.12,108753.0,49.7771,49.7946,49.751,49.7684,108753.0
2021-09-23 15:30:00,57.12,57.16,57.07,57.16,180014.0,49.7684,49.8033,49.7249,49.8033,180014.0
2021-09-23 15:35:00,57.16,57.16,57.1,57.12,241827.0,49.8033,49.8033,49.751,49.7684,241827.0
2021-09-23 15:40:00,57.13,57.18,57.09,57.14,240419.0,49.7771,49.8207,49.7423,49.7859,240419.0
2021-09-23 15:45:00,57.13,57.16,57.1,57.14,341047.0,49.7771,49.8033,49.751,49.7859,341047.0
2021-09-23 15:50:00,57.14,57.15,57.07,57.12,679787.0,49.7859,49.7946,49.7249,49.7684,679787.0
2021-09-23 15:55:00,57.1,57.12,57.04,57.08,1159538.0,49.751,49.7684,49.6987,49.7336,1159538.0
2021-09-24 09:30:00,56.7,57.12,56.68,57.09,580318.0,49.4025,49.7684,49.3851,49.7423,580318.0
2021-09-24 09:35:00,57.1,57.21,56.81,56.96,387467.0,49.751,49.8468,49.4983,49.629,387467.0
2021-09-24 09:40:00,56.96,57.14,56.95,57.1,236529.0,49.629,49.7859,49.6203,49.751,236529.0
2021-09-24 09:45:00,57.1,57.12,56.73,56.73,368735.0,49.751,49.7684,49.4286,49.4286,368735.0
2021-09-24 09:50:00,56.73,57.06,56.72,57.01,376194.0,49.4286,49.7162,49.4199,49.6726,376194.0
2021-09-24 09:55:00,57.0,57.19,56.99,57.15,214732.0,49.6639,49.8294,49.6552,49.7946,214732.0
2021-09-24 10:00:00,57.15,57.18,57.07,57.17,306206.0,49.7946,49.8207,49.7249,49.812,306206.0
2021-09-24 10:05:00,57.17,57.24,57.07,57.23,218463.0,49.812,49.873,49.7249,49.8643,218463.0
2021-09-24 10:10:00,57.24,57.3,57.15,57.17,202512.0,49.873,49.9253,49.7946,49.812,202512.0
2021-09-24 10:15:00,57.18,57.3,57.16,57.24,339676.0,49.8207,49.9253,49.8033,49.873,339676.0
2021-09-24 10:20:00,57.24,57.4,57.21,57.39,440533.0,49.873,50.0124,49.8468,50.0037,440533.0
2021-09-24 10:25:00,57.4,57.5,57.4,57.47,566099.0,50.0124,50.0995,50.0124,50.0734,566099.0
2021-09-24 10:30:00,57.46,57.49,57.37,57.45,356310.0,50.0647,50.0908,49.9863,50.056,356310.0
2021-09-24 10:35:00,57.46,57.59,57.44,57.51,304152.0,50.0647,50.1779,50.0472,50.1082,304152.0
2021-09-24 10:40:00,57.51,57.55,57.49,57.53,200751.0,50.1082,50.1431,50.0908,50.1257,200751.0
2021-09-24 10:45:00,57.54,57.56,57.41,57.51,241447.0,50.1344,50.1518,50.0211,50.1082,241447.0
2021-09-24 10:50:00,57.51,57.55,57.47,57.5,346070.0,50.1082,50.1431,50.0734,50.0995,346070.0
2021-09-24 10:55:00,57.51,57.6,57.49,57.6,296568.0,50.1082,50.1867,50.0908,50.1867,296568.0
2021-09-24 11:00:00,57.59,57.64,57.48,57.55,256766.0,50.1779,50.2215,50.0821,50.1431,256766.0
2021-09-24 11:05:00,57.54,57.54,57.39,57.48,176425.0,50.1344,50.1344,50.0037,50.0821,176425.0
2021-09-24 11:10:00,57.48,57.52,57.45,57.46,145263.0,50.0821,50.1169,50.056,50.0647,145263.0
2021-09-24 11:15:00,57.46,57.54,57.43,57.5,164529.0,50.0647,50.1344,50.0385,50.0995,164529.0
2021-09-24 11:20:00,57.5,57.52,57.42,57.5,277941.0,50.0995,50.1169,50.0298,50.0995,277941.0
2021-09-24 11:25:00,57.49,57.5,57.4,57.41,162337.0,50.0908,50.0995,50.0124,50.0211,162337.0
2021-09-24 11:30:00,57.41,57.44,57.39,57.43,186185.0,50.0211,50.0472,50.0037,50.0385,186185.0
2021-09-24 11:35:00,57.43,57.44,57.36,57.41,140929.0,50.0385,50.0472,49.9775,50.0211,140929.0
2021-09-24 11:40:00,57.42,57.48,57.39,57.42,171652.0,50.0298,50.0821,50.0037,50.0298,171652.0
2021-09-24 11:45:00,57.43,57.47,57.43,57.47,39328.0,50.0385,50.0734,50.0385,50.0734,39328.0
2021-09-24 11:50:00,57.46,57.57,57.45,57.57,189028.0,50.0647,50.1605,50.056,50.1605,189028.0
2021-09-24 11:55:00,57.56,57.6,57.52,57.54,151105.0,50.1518,50.1867,50.1169,50.1344,151105.0
2021-09-24 12:00:00,57.55,57.56,57.49,57.49,94745.0,50.1431,50.1518,50.0908,50.0908,94745.0
2021-09-24 12:05:00,57.5,57.54,57.49,57.53,82943.0,50.0995,50.1344,50.0908,50.1257,82943.0
2021-09-24 12:10:00,57.53,57.54,57.47,57.47,109772.0,50.1257,50.1344,50.0734,50.0734,109772.0
2021-09-24 12:15:00,57.47,57.51,57.46,57.48,89124.0,50.0734,50.1082,50.0647,50.0821,89124.0
2021-09-24 12:20:00,57.48,57.49,57.4,57.46,167814.0,50.0821,50.0908,50.0124,50.0647,167814.0
2021-09-24 12:25:00,57.46,57.49,57.43,57.43,215469.0,50.0647,50.0908,50.0385,50.0385,215469.0
2021-09-24 12:30:00,57.43,57.49,57.42,57.47,117586.0,50.0385,50.0908,50.0298,50.0734,117586.0
2021-09-24 12:35:00,57.47,57.51,57.46,57.46,83599.0,50.0734,50.1082,50.0647,50.0647,83599.0
2021-09-24 12:40:00,57.47,57.49,57.42,57.43,89175.0,50.0734,50.0908,50.0298,50.0385,89175.0
2021-09-24 12:45:00,57.42,57.5,57.41,57.47,117549.0,50.0298,50.0995,50.0211,50.0734,117549.0
2021-09-24 12:50:00,57.47,57.48,57.41,57.45,54121.0,50.0734,50.0821,50.0211,50.056,54121.0
2021-09-24 12:55:00,57.45,57.45,57.4,57.41,61699.0,50.056,50.056,50.0124,50.0211,61699.0
2021-09-24 13:00:00,57.4,57.45,57.4,57.43,75398.0,50.0124,50.056,50.0124,50.0385,75398.0
2021-09-24 13:05:00,57.43,57.48,57.39,57.39,83306.0,50.0385,50.0821,50.0037,50.0037,83306.0
2021-09-24 13:10:00,57.4,57.44,57.38,57.42,111298.0,50.0124,50.0472,49.995,50.0298,111298.0
2021-09-24 13:15:00,57.42,57.46,57.39,57.45,128294.0,50.0298,50.0647,50.0037,50.056,128294.0
2021-09-24 13:20:00,57.44,57.45,57.4,57.41,109550.0,50.0472,50.056,50.0124,50.0211,109550.0
2021-09-24 13:25:00,57.41,57.44,57.38,57.44,51459.0,50.0211,50.0472,49.995,50.0472,51459.0
2021-09-24 13:30:00,57.44,57.45,57.37,57.38,81311.0,50.0472,50.056,49.9863,49.995,81311.0
2021-09-24 13:35:00,57.38,57.39,57.34,57.34,86247.0,49.995,50.0037,49.9601,49.9601,86247.0
2021-09-24 13:40:00,57.35,57.36,57.32,57.34,126782.0,49.9688,49.9775,49.9427,49.9601,126782.0
2021-09-24 13:45:00,57.34,57.38,57.34,57.34,76891.0,49.9601,49.995,49.9601,49.9601,76891.0
2021-09-24 13:50:00,57.35,57.41,57.33,57.33,322161.0,49.9688,50.0211,49.9514,49.9514,322161.0
2021-09-24 13:55:00,57.33,57.35,57.26,57.27,74944.0,49.9514,49.9688,49.8904,49.8991,74944.0
2021-09-24 14:00:00,57.28,57.32,57.24,57.32,141582.0,49.9078,49.9427,49.873,49.9427,141582.0
2021-09-24 14:05:00,57.32,57.37,57.3,57.33,164279.0,49.9427,49.9863,49.9253,49.9514,164279.0
2021-09-24 14:10:00,57.33,57.42,57.32,57.41,143783.0,49.9514,50.0298,49.9427,50.0211,143783.0
2021-09-24 14:15:00,57.41,57.5,57.4,57.48,205798.0,50.0211,50.0995,50.0124,50.0821,205798.0
2021-09-24 14:20:00,57.48,57.52,57.48,57.5,103365.0,50.0821,50.1169,50.0821,50.0995,103365.0
2021-09-24 14:25:00,57.49,57.52,57.48,57.52,99333.0,50.0908,50.1169,50.0821,50.1169,99333.0
2021-09-24 14:30:00,57.51,57.53,57.47,57.5,94195.0,50.1082,50.1257,50.0734,50.0995,94195.0
2021-09-24 14:35:00,57.51,57.52,57.47,57.51,100641.0,50.1082,50.1169,50.0734,50.1082,100641.0
2021-09-24 14:40:00,57.51,57.52,57.49,57.5,75020.0,50.1082,50.1169,50.0908,50.0995,75020.0
2021-09-24 14:45:00,57.5,57.52,57.49,57.52,70512.0,50.0995,50.1169,50.0908,50.1169,70512.0
2021-09-24 14:50:00,57.51,57.53,57.49,57.51,67845.0,50.1082,50.1257,50.0908,50.1082,67845.0
2021-09-24 14:55:00,57.52,57.54,57.5,57.54,74398.0,50.1169,50.1344,50.0995,50.1344,74398.0
2021-09-24 15:00:00,57.54,57.58,57.53,57.58,203621.0,50.1344,50.1692,50.1257,50.1692,203621.0
2021-09-24 15:05:00,57.58,57.64,57.54,57.63,485243.0,50.1692,50.2215,50.1344,50.2128,485243.0
2021-09-24 15:10:00,57.63,57.65,57.58,57.64,154780.0,50.2128,50.2302,50.1692,50.2215,154780.0
2021-09-24 15:15:00,57.64,57.68,57.61,57.63,151909.0,50.2215,50.2564,50.1954,50.2128,151909.0
2021-09-24 15:20:00,57.63,57.73,57.6,57.7,319376.0,50.2128,50.2999,50.1867,50.2738,319376.0
2021-09-24 15:25:00,57.7,57.72,57.64,57.71,279198.0,50.2738,50.2912,50.2215,50.2825,279198.0
2021-09-24 15:30:00,57.71,57.79,57.7,57.76,415874.0,50.2825,50.3522,50.2738,50.3261,415874.0
2021-09-24 15:35:00,57.76,57.76,57.69,57.73,269017.0,50.3261,50.3261,50.2651,50.2999,269017.0
2021-09-24 15:40:00,57.73,57.81,57.71,57.79,378259.0,50.2999,50.3696,50.2825,50.3522,378259.0
2021-09-24 15:45:00,57.79,57.82,57.74,57.74,405033.0,50.3522,50.3783,50.3086,50.3086,405033.0
2021-09-24 15:50:00,57.74,57.75,57.66,57.67,608787.0,50.3086,50.3173,50.2389,50.2476,608787.0
2021-09-24 15:55:00,57.66,57.67,57.55,57.59,1237268.0,50.2389,50.2476,50.1431,50.1779,1237268.0
2021-09-27 09:30:00,58.85,59.3,58.82,59.15,1576607.0,51.2758,51.6679,51.2496,51.5372,1576607.0
2021-09-27 09:35:00,59.16,59.29,59.02,59.26,873115.0,51.5459,51.6591,51.4239,51.633,873115.0
2021-09-27 09:40:00,59.26,59.41,59.16,59.18,685104.0,51.633,51.7637,51.5459,51.5633,685104.0
2021-09-27 09:45:00,59.19,59.48,59.15,59.41,665527.0,51.572,51.8247,51.5372,51.7637,665527.0
2021-09-27 09:50:00,59.41,59.53,59.27,59.37,442971.0,51.7637,51.8683,51.6417,51.7288,442971.0
2021-09-27 09:55:00,59.37,59.45,59.32,59.37,457893.0,51.7288,51.7985,51.6853,51.7288,457893.0
2021-09-27 10:00:00,59.37,59.45,59.2,59.31,517240.0,51.7288,51.7985,51.5807,51.6766,517240.0
2021-09-27 10:05:00,59.31,59.43,59.17,59.19,285663.0,51.6766,51.7811,51.5546,51.572,285663.0
2021-09-27 10:10:00,59.19,59.19,58.89,59.1,471109.0,51.572,51.572,51.3106,51.4936,471109.0
2021-09-27 10:15:00,59.1,59.2,59.03,59.07,323252.0,51.4936,51.5807,51.4326,51.4675,323252.0
2021-09-27 10:20:00,59.08,59.2,58.98,59.14,425866.0,51.4762,51.5807,51.389,51.5284,425866.0
2021-09-27 10:25:00,59.14,59.29,59.1,59.27,492121.0,51.5284,51.6591,51.4936,51.6417,492121.0
2021-09-27 10:30:00,59.27,59.3,59.2,59.23,290426.0,51.6417,51.6679,51.5807,51.6069,290426.0
2021-09-27 10:35:00,59.23,59.27,59.02,59.06,362236.0,51.6069,51.6417,51.4239,51.4587,362236.0
2021-09-27 10:40:00,59.06,59.1,59.01,59.1,266752.0,51.4587,51.4936,51.4152,51.4936,266752.0
2021-09-27 10:45:00,59.09,59.32,59.09,59.27,417776.0,51.4849,51.6853,51.4849,51.6417,417776.0
2021-09-27 10:50:00,59.27,59.42,59.26,59.37,290507.0,51.6417,51.7724,51.633,51.7288,290507.0
2021-09-27 10:55:00,59.36,59.41,59.19,59.23,329977.0,51.7201,51.7637,51.572,51.6069,329977.0
2021-09-27 11:00:00,59.23,59.32,59.19,59.22,450958.0,51.6069,51.6853,51.572,51.5981,450958.0
2021-09-27 11:05:00,59.21,59.45,59.19,59.45,364767.0,51.5894,51.7985,51.572,51.7985,364767.0
2021-09-27 11:10:00,59.44,59.48,59.39,59.47,313163.0,51.7898,51.8247,51.7463,51.816,313163.0
2021-09-27 11:15:00,59.47,59.62,59.44,59.59,380416.0,51.816,51.9467,51.7898,51.9205,380416.0
2021-09-27 11:20:00,59.59,59.62,59.53,59.57,297792.0,51.9205,51.9467,51.8683,51.9031,297792.0
2021-09-27 11:25:00,59.57,59.61,59.51,59.56,253824.0,51.9031,51.938,51.8508,51.8944,253824.0
2021-09-27 11:30:00,59.57,59.65,59.54,59.58,324314.0,51.9031,51.9728,51.877,51.9118,324314.0
2021-09-27 11:35:00,59.58,59.62,59.51,59.59,277431.0,51.9118,51.9467,51.8508,51.9205,277431.0
2021-09-27 11:40:00,59.6,59.66,59.56,59.61,240526.0,51.9292,51.9815,51.8944,51.938,240526.0
2021-09-27 11:45:00,59.62,59.7,59.56,59.69,250906.0,51.9467,52.0164,51.8944,52.0077,250906.0
2021-09-27 11:50:00,59.68,59.73,59.68,59.7,260238.0,51.9989,52.0425,51.9989,52.0164,260238.0
2021-09-27 11:55:00,59.7,59.71,59.6,59.67,185995.0,52.0164,52.0251,51.9292,51.9902,185995.0
2021-09-27 12:00:00,59.68,59.68,59.57,59.64,257518.0,51.9989,51.9989,51.9031,51.9641,257518.0
2021-09-27 12:05:00,59.64,59.65,59.57,59.65,316848.0,51.9641,51.9728,51.9031,51.9728,316848.0
2021-09-27 12:10:00,59.65,59.67,59.53,59.59,207356.0,51.9728,51.9902,51.8683,51.9205,207356.0
2021-09-27 12:15:00,59.59,59.7,59.58,59.65,176569.0,51.9205,52.0164,51.9118,51.9728,176569.0
2021-09-27 12:20:00,59.64,59.73,59.61,59.72,248980.0,51.9641,52.0425,51.938,52.0338,248980.0
2021-09-27 12:25:00,59.73,59.79,59.68,59.77,269612.0,52.0425,52.0948,51.9989,52.0774,269612.0
2021-09-27 12:30:00,59.78,59.8,59.71,59.75,256830.0,52.0861,52.1035,52.0251,52.0599,256830.0
2021-09-27 12:35:00,59.74,59.76,59.69,59.73,310463.0,52.0512,52.0686,52.0077,52.0425,310463.0
2021-09-27 12:40:00,59.74,59.74,59.64,59.69,218951.0,52.0512,52.0512,51.9641,52.0077,218951.0
2021-09-27 12:45:00,59.69,59.69,59.6,59.62,187048.0,52.0077,52.0077,51.9292,51.9467,187048.0
2021-09-27 12:50:00,59.63,59.67,59.59,59.64,158771.0,51.9554,51.9902,51.9205,51.9641,158771.0
2021-09-27 12:55:00,59.64,59.67,59.53,59.56,193270.0,51.9641,51.9902,51.8683,51.8944,193270.0
2021-09-27 13:00:00,59.55,59.59,59.52,59.55,158165.0,51.8857,51.9205,51.8595,51.8857,158165.0
2021-09-27 13:05:00,59.55,59.56,59.46,59.5,227204.0,51.8857,51.8944,51.8073,51.8421,227204.0
2021-09-27 13:10:00,59.5,59.55,59.43,59.46,306668.0,51.8421,51.8857,51.7811,51.8073,306668.0
2021-09-27 13:15:00,59.46,59.58,59.45,59.58,239980.0,51.8073,51.9118,51.7985,51.9118,239980.0
2021-09-27 13:20:00,59.58,59.6,59.52,59.58,171022.0,51.9118,51.9292,51.8595,51.9118,171022.0
2021-09-27 13:25:00,59.58,59.59,59.46,59.48,350309.0,51.9118,51.9205,51.8073,51.8247,350309.0
2021-09-27 13:30:00,59.48,59.48,59.33,59.35,405888.0,51.8247,51.8247,51.694,51.7114,405888.0
2021-09-27 13:35:00,59.35,59.42,59.33,59.4,173434.0,51.7114,51.7724,51.694,51.755,173434.0
2021-09-27 13:40:00,59.4,59.45,59.39,59.45,132547.0,51.755,51.7985,51.7463,51.7985,132547.0
2021-09-27 13:45:00,59.45,59.51,59.4,59.47,259876.0,51.7985,51.8508,51.755,51.816,259876.0
2021-09-27 13:50:00,59.47,59.51,59.46,59.5,154021.0,51.816,51.8508,51.8073,51.8421,154021.0
2021-09-27 13:55:00,59.49,59.56,59.44,59.47,285940.0,51.8334,51.8944,51.7898,51.816,285940.0
2021-09-27 14:00:00,59.47,59.49,59.4,59.41,292692.0,51.816,51.8334,51.755,51.7637,292692.0
2021-09-27 14:05:00,59.41,59.45,59.39,59.43,179840.0,51.7637,51.7985,51.7463,51.7811,179840.0
2021-09-27 14:10:00,59.43,59.44,59.34,59.38,201190.0,51.7811,51.7898,51.7027,51.7376,201190.0
2021-09-27 14:15:00,59.38,59.39,59.31,59.36,357575.0,51.7376,51.7463,51.6766,51.7201,357575.0
2021-09-27 14:20:00,59.35,59.39,59.34,59.38,184301.0,51.7114,51.7463,51.7027,51.7376,184301.0
2021-09-27 14:25:00,59.38,59.41,59.33,59.37,236447.0,51.7376,51.7637,51.694,51.7288,236447.0
2021-09-27 14:30:00,59.37,59.4,59.29,59.39,154214.0,51.7288,51.755,51.6591,51.7463,154214.0
2021-09-27 14:35:00,59.39,59.43,59.35,59.43,133461.0,51.7463,51.7811,51.7114,51.7811,133461.0
2021-09-27 14:40:00,59.43,59.46,59.39,59.45,161380.0,51.7811,51.8073,51.7463,51.7985,161380.0
2021-09-27 14:45:00,59.46,59.46,59.34,59.36,172270.0,51.8073,51.8073,51.7027,51.7201,172270.0
2021-09-27 14:50:00,59.36,59.43,59.34,59.43,219075.0,51.7201,51.7811,51.7027,51.7811,219075.0
2021-09-27 14:55:00,59.43,59.49,59.4,59.42,182229.0,51.7811,51.8334,51.755,51.7724,182229.0
2021-09-27 15:00:00,59.41,59.46,59.38,59.42,214866.0,51.7637,51.8073,51.7376,51.7724,214866.0
2021-09-27 15:05:00,59.43,59.49,59.4,59.48,256390.0,51.7811,51.8334,51.755,51.8247,256390.0
2021-09-27 15:10:00,59.49,59.5,59.4,59.46,266859.0,51.8334,51.8421,51.755,51.8073,266859.0
2021-09-27 15:15:00,59.45,59.52,59.41,59.48,347102.0,51.7985,51.8595,51.7637,51.8247,347102.0
2021-09-27 15:20:00,59.48,59.55,59.44,59.47,343518.0,51.8247,51.8857,51.7898,51.816,343518.0
2021-09-27 15:25:00,59.47,59.52,59.43,59.46,220612.0,51.816,51.8595,51.7811,51.8073,220612.0
2021-09-27 15:30:00,59.47,59.51,59.44,59.45,301119.0,51.816,51.8508,51.7898,51.7985,301119.0
2021-09-27 15:35:00,59.45,59.53,59.42,59.46,292385.0,51.7985,51.8683,51.7724,51.8073,292385.0
2021-09-27 15:40:00,59.46,59.48,59.37,59.39,314622.0,51.8073,51.8247,51.7288,51.7463,314622.0
2021-09-27 15:45:00,59.39,59.41,59.25,59.27,533214.0,51.7463,51.7637,51.6243,51.6417,533214.0
2021-09-27 15:50:00,59.27,59.33,59.26,59.29,553845.0,51.6417,51.694,51.633,51.6591,553845.0
2021-09-27 15:55:00,59.29,59.31,59.24,59.3,1402870.0,51.6591,51.6766,51.6156,51.6679,1402870.0
2021-09-28 09:30:00,59.97,60.18,59.77,60.14,1675349.0,52.2516,52.4346,52.0774,52.3997,1675349.0
2021-09-28 09:35:00,60.14,60.22,59.84,60.19,914565.0,52.3997,52.4694,52.1384,52.4433,914565.0
2021-09-28 09:40:00,60.19,60.33,60.09,60.2,759099.0,52.4433,52.5653,52.3562,52.452,759099.0
2021-09-28 09:45:00,60.2,60.44,60.03,60.44,957246.0,52.452,52.6611,52.3039,52.6611,957246.0
2021-09-28 09:50:00,60.43,60.48,60.03,60.06,912444.0,52.6524,52.696,52.3039,52.33,912444.0
2021-09-28 09:55:00,60.07,60.25,60.06,60.14,586141.0,52.3388,52.4956,52.33,52.3997,586141.0
2021-09-28 10:00:00,60.15,60.25,59.89,60.11,998716.0,52.4085,52.4956,52.1819,52.3736,998716.0
2021-09-28 10:05:00,60.11,60.3,60.07,60.12,811132.0,52.3736,52.5391,52.3388,52.3823,811132.0
2021-09-28 10:10:00,60.12,60.35,60.07,60.35,592496.0,52.3823,52.5827,52.3388,52.5827,592496.0
2021-09-28 10:15:00,60.35,60.37,60.1,60.12,449327.0,52.5827,52.6001,52.3649,52.3823,449327.0
2021-09-28 10:20:00,60.12,60.12,59.78,59.84,653134.0,52.3823,52.3823,52.0861,52.1384,653134.0
2021-09-28 10:25:00,59.84,60.08,59.82,60.05,824341.0,52.1384,52.3475,52.1209,52.3213,824341.0
2021-09-28 10:30:00,60.04,60.29,60.01,60.05,521305.0,52.3126,52.5304,52.2865,52.3213,521305.0
2021-09-28 10:35:00,60.04,60.27,60.0,60.26,516436.0,52.3126,52.513,52.2778,52.5043,516436.0
2021-09-28 10:40:00,60.26,60.43,60.21,60.39,473597.0,52.5043,52.6524,52.4607,52.6176,473597.0
2021-09-28 10:45:00,60.38,60.45,60.3,60.3,402554.0,52.6089,52.6698,52.5391,52.5391,402554.0
2021-09-28 10:50:00,60.3,60.32,60.13,60.2,298547.0,52.5391,52.5566,52.391,52.452,298547.0
2021-09-28 10:55:00,60.2,60.29,60.15,60.29,251483.0,52.452,52.5304,52.4085,52.5304,251483.0
2021-09-28 11:00:00,60.28,60.33,60.09,60.1,313038.0,52.5217,52.5653,52.3562,52.3649,313038.0
2021-09-28 11:05:00,60.09,60.22,60.03,60.04,265867.0,52.3562,52.4694,52.3039,52.3126,265867.0
2021-09-28 11:10:00,60.04,60.04,59.72,59.75,359792.0,52.3126,52.3126,52.0338,52.0599,359792.0
2021-09-28 11:15:00,59.74,59.86,59.66,59.84,414662.0,52.0512,52.1558,51.9815,52.1384,414662.0
2021-09-28 11:20:00,59.83,60.04,59.8,59.95,306379.0,52.1296,52.3126,52.1035,52.2342,306379.0
2021-09-28 11:25:00,59.94,59.97,59.85,59.86,368959.0,52.2255,52.2516,52.1471,52.1558,368959.0
2021-09-28 11:30:00,59.85,59.91,59.73,59.8,202845.0,52.1471,52.1993,52.0425,52.1035,202845.0
2021-09-28 11:35:00,59.8,59.83,59.67,59.76,273233.0,52.1035,52.1296,51.9902,52.0686,273233.0
2021-09-28 11:40:00,59.75,59.76,59.64,59.7,193086.0,52.0599,52.0686,51.9641,52.0164,193086.0
2021-09-28 11:45:00,59.71,59.8,59.7,59.7,218111.0,52.0251,52.1035,52.0164,52.0164,218111.0
2021-09-28 11:50:00,59.7,59.75,59.62,59.75,176088.0,52.0164,52.0599,51.9467,52.0599,176088.0
2021-09-28 11:55:00,59.74,59.78,59.65,59.69,191134.0,52.0512,52.0861,51.9728,52.0077,191134.0
2021-09-28 12:00:00,59.68,59.7,59.61,59.68,146161.0,51.9989,52.0164,51.938,51.9989,146161.0
2021-09-28 12:05:00,59.67,59.68,59.57,59.62,247216.0,51.9902,51.9989,51.9031,51.9467,247216.0
2021-09-28 12:10:00,59.63,59.81,59.62,59.78,290204.0,51.9554,52.1122,51.9467,52.0861,290204.0
2021-09-28 12:15:00,59.78,59.79,59.68,59.69,141824.0,52.0861,52.0948,51.9989,52.0077,141824.0
2021-09-28 12:20:00,59.69,59.7,59.64,59.66,133178.0,52.0077,52.0164,51.9641,51.9815,133178.0
2021-09-28 12:25:00,59.66,59.73,59.64,59.68,153585.0,51.9815,52.0425,51.9641,51.9989,153585.0
2021-09-28 12:30:00,59.69,59.69,59.6,59.66,123039.0,52.0077,52.0077,51.9292,51.9815,123039.0
2021-09-28 12:35:00,59.65,59.7,59.63,59.67,160160.0,51.9728,52.0164,51.9554,51.9902,160160.0
2021-09-28 12:40:00,59.67,59.67,59.55,59.57,149159.0,51.9902,51.9902,51.8857,51.9031,149159.0
2021-09-28 12:45:00,59.57,59.59,59.52,59.53,182181.0,51.9031,51.9205,51.8595,51.8683,182181.0
2021-09-28 12:50:00,59.53,59.64,59.51,59.55,131281.0,51.8683,51.9641,51.8508,51.8857,131281.0
2021-09-28 12:55:00,59.56,59.65,59.52,59.58,262857.0,51.8944,51.9728,51.8595,51.9118,262857.0
2021-09-28 13:00:00,59.57,59.69,59.56,59.68,252428.0,51.9031,52.0077,51.8944,51.9989,252428.0
2021-09-28 13:05:00,59.68,59.75,59.61,59.71,185459.0,51.9989,52.0599,51.938,52.0251,185459.0
2021-09-28 13:10:00,59.72,59.82,59.7,59.82,209771.0,52.0338,52.1209,52.0164,52.1209,209771.0
2021-09-28 13:15:00,59.82,59.93,59.81,59.9,421225.0,52.1209,52.2168,52.1122,52.1906,421225.0
2021-09-28 13:20:00,59.9,60.07,59.88,60.07,485095.0,52.1906,52.3388,52.1732,52.3388,485095.0
2021-09-28 13:25:00,60.07,60.1,59.99,60.0,335243.0,52.3388,52.3649,52.269,52.2778,335243.0
2021-09-28 13:30:00,60.0,60.05,59.99,60.02,236392.0,52.2778,52.3213,52.269,52.2952,236392.0
2021-09-28 13:35:00,60.02,60.09,60.0,60.02,200520.0,52.2952,52.3562,52.2778,52.2952,200520.0
2021-09-28 13:40:00,60.02,60.08,59.96,59.96,244822.0,52.2952,52.3475,52.2429,52.2429,244822.0
2021-09-28 13:45:00,59.97,60.03,59.95,59.98,336051.0,52.2516,52.3039,52.2342,52.2603,336051.0
2021-09-28 13:50:00,59.98,60.01,59.95,59.97,288391.0,52.2603,52.2865,52.2342,52.2516,288391.0
2021-09-28 13:55:00,59.97,60.09,59.91,60.03,208463.0,52.2516,52.3562,52.1993,52.3039,208463.0
2021-09-28 14:00:00,60.03,60.06,59.96,60.0,316106.0,52.3039,52.33,52.2429,52.2778,316106.0
2021-09-28 14:05:00,60.0,60.02,59.91,60.0,293167.0,52.2778,52.2952,52.1993,52.2778,293167.0
2021-09-28 14:10:00,59.99,60.0,59.87,59.99,504340.0,52.269,52.2778,52.1645,52.269,504340.0
2021-09-28 14:15:00,59.99,60.1,59.98,60.09,286247.0,52.269,52.3649,52.2603,52.3562,286247.0
2021-09-28 14:20:00,60.1,60.2,60.09,60.18,322880.0,52.3649,52.452,52.3562,52.4346,322880.0
2021-09-28 14:25:00,60.18,60.3,60.14,60.3,338112.0,52.4346,52.5391,52.3997,52.5391,338112.0
2021-09-28 14:30:00,60.29,60.3,60.13,60.14,248379.0,52.5304,52.5391,52.391,52.3997,248379.0
2021-09-28 14:35:00,60.13,60.2,60.07,60.16,202470.0,52.391,52.452,52.3388,52.4172,202470.0
2021-09-28 14:40:00,60.16,60.29,60.14,60.25,186886.0,52.4172,52.5304,52.3997,52.4956,186886.0
2021-09-28 14:45:00,60.25,60.34,60.23,60.28,212407.0,52.4956,52.574,52.4782,52.5217,212407.0
2021-09-28 14:50:00,60.28,60.33,60.25,60.27,179879.0,52.5217,52.5653,52.4956,52.513,179879.0
2021-09-28 14:55:00,60.27,60.36,60.26,60.31,202935.0,52.513,52.5914,52.5043,52.5479,202935.0
2021-09-28 15:00:00,60.3,60.38,60.25,60.29,241064.0,52.5391,52.6089,52.4956,52.5304,241064.0
2021-09-28 15:05:00,60.3,60.38,60.25,60.34,198284.0,52.5391,52.6089,52.4956,52.574,198284.0
2021-09-28 15:10:00,60.33,60.35,60.25,60.27,182118.0,52.5653,52.5827,52.4956,52.513,182118.0
2021-09-28 15:15:00,60.27,60.28,60.11,60.11,277683.0,52.513,52.5217,52.3736,52.3736,277683.0
2021-09-28 15:20:00,60.11,60.15,59.98,60.0,367352.0,52.3736,52.4085,52.2603,52.2778,367352.0
2021-09-28 15:25:00,60.0,60.01,59.86,59.87,466208.0,52.2778,52.2865,52.1558,52.1645,466208.0
2021-09-28 15:30:00,59.86,59.95,59.84,59.88,597830.0,52.1558,52.2342,52.1384,52.1732,597830.0
2021-09-28 15:35:00,59.88,59.98,59.83,59.94,543776.0,52.1732,52.2603,52.1296,52.2255,543776.0
2021-09-28 15:40:00,59.94,60.12,59.93,60.01,462722.0,52.2255,52.3823,52.2168,52.2865,462722.0
2021-09-28 15:45:00,60.01,60.07,59.92,59.93,672880.0,52.2865,52.3388,52.2081,52.2168,672880.0
2021-09-28 15:50:00,59.92,59.93,59.8,59.87,797164.0,52.2081,52.2168,52.1035,52.1645,797164.0
2021-09-28 15:55:00,59.87,60.03,59.86,59.92,1702065.0,52.1645,52.3039,52.1558,52.2081,1702065.0
2021-09-29 09:30:00,59.84,59.86,59.28,59.3,846701.0,52.1384,52.1558,51.6504,51.6679,846701.0
2021-09-29 09:35:00,59.29,59.37,59.05,59.37,643855.0,51.6591,51.7288,51.45,51.7288,643855.0
2021-09-29 09:40:00,59.37,59.69,59.36,59.65,413788.0,51.7288,52.0077,51.7201,51.9728,413788.0
2021-09-29 09:45:00,59.64,59.66,59.46,59.58,503756.0,51.9641,51.9815,51.8073,51.9118,503756.0
2021-09-29 09:50:00,59.59,59.77,59.5,59.74,372058.0,51.9205,52.0774,51.8421,52.0512,372058.0
2021-09-29 09:55:00,59.74,59.76,59.52,59.73,260578.0,52.0512,52.0686,51.8595,52.0425,260578.0
2021-09-29 10:00:00,59.73,59.82,59.62,59.75,395285.0,52.0425,52.1209,51.9467,52.0599,395285.0
2021-09-29 10:05:00,59.74,59.89,59.63,59.89,271137.0,52.0512,52.1819,51.9554,52.1819,271137.0
2021-09-29 10:10:00,59.89,59.99,59.87,59.97,378121.0,52.1819,52.269,52.1645,52.2516,378121.0
2021-09-29 10:15:00,59.98,60.01,59.89,59.97,457014.0,52.2603,52.2865,52.1819,52.2516,457014.0
2021-09-29 10:20:00,59.97,60.05,59.85,59.85,282335.0,52.2516,52.3213,52.1471,52.1471,282335.0
2021-09-29 10:25:00,59.85,59.92,59.8,59.86,245556.0,52.1471,52.2081,52.1035,52.1558,245556.0
2021-09-29 10:30:00,59.86,59.87,59.6,59.67,418493.0,52.1558,52.1645,51.9292,51.9902,418493.0
2021-09-29 10:35:00,59.67,59.86,59.64,59.86,265301.0,51.9902,52.1558,51.9641,52.1558,265301.0
2021-09-29 10:40:00,59.86,60.11,59.86,60.11,260320.0,52.1558,52.3736,52.1558,52.3736,260320.0
2021-09-29 10:45:00,60.12,60.15,60.02,60.04,212305.0,52.3823,52.4085,52.2952,52.3126,212305.0
2021-09-29 10:50:00,60.03,60.08,59.95,60.01,174873.0,52.3039,52.3475,52.2342,52.2865,174873.0
2021-09-29 10:55:00,60.01,60.07,59.94,60.0,156336.0,52.2865,52.3388,52.2255,52.2778,156336.0
2021-09-29 11:00:00,60.0,60.01,59.91,59.96,151679.0,52.2778,52.2865,52.1993,52.2429,151679.0
2021-09-29 11:05:00,59.96,60.07,59.93,60.01,128696.0,52.2429,52.3388,52.2168,52.2865,128696.0
2021-09-29 11:10:00,60.0,60.07,59.98,60.05,148271.0,52.2778,52.3388,52.2603,52.3213,148271.0
2021-09-29 11:15:00,60.04,60.07,59.98,60.02,110121.0,52.3126,52.3388,52.2603,52.2952,110121.0
2021-09-29 11:20:00,60.02,60.15,60.01,60.15,191947.0,52.2952,52.4085,52.2865,52.4085,191947.0
2021-09-29 11:25:00,60.15,60.19,60.1,60.14,168704.0,52.4085,52.4433,52.3649,52.3997,168704.0
2021-09-29 11:30:00,60.15,60.15,60.03,60.08,165096.0,52.4085,52.4085,52.3039,52.3475,165096.0
2021-09-29 11:35:00,60.08,60.1,59.98,60.01,177754.0,52.3475,52.3649,52.2603,52.2865,177754.0
2021-09-29 11:40:00,60.0,60.0,59.88,59.9,177004.0,52.2778,52.2778,52.1732,52.1906,177004.0
2021-09-29 11:45:00,59.9,59.9,59.81,59.84,120435.0,52.1906,52.1906,52.1122,52.1384,120435.0
2021-09-29 11:50:00,59.85,59.89,59.78,59.88,111325.0,52.1471,52.1819,52.0861,52.1732,111325.0
2021-09-29 11:55:00,59.88,59.96,59.86,59.96,129675.0,52.1732,52.2429,52.1558,52.2429,129675.0
2021-09-29 12:00:00,59.96,60.03,59.96,60.03,101919.0,52.2429,52.3039,52.2429,52.3039,101919.0
2021-09-29 12:05:00,60.03,60.06,59.96,60.05,121340.0,52.3039,52.33,52.2429,52.3213,121340.0
2021-09-29 12:10:00,60.04,60.05,59.95,59.96,80125.0,52.3126,52.3213,52.2342,52.2429,80125.0
2021-09-29 12:15:00,59.97,59.97,59.86,59.91,91115.0,52.2516,52.2516,52.1558,52.1993,91115.0
2021-09-29 12:20:00,59.92,59.93,59.67,59.72,135404.0,52.2081,52.2168,51.9902,52.0338,135404.0
2021-09-29 12:25:00,59.71,59.75,59.64,59.72,406943.0,52.0251,52.0599,51.9641,52.0338,406943.0
2021-09-29 12:30:00,59.72,59.83,59.72,59.83,122592.0,52.0338,52.1296,52.0338,52.1296,122592.0
2021-09-29 12:35:00,59.83,59.84,59.77,59.79,118078.0,52.1296,52.1384,52.0774,52.0948,118078.0
2021-09-29 12:40:00,59.79,59.81,59.71,59.81,123651.0,52.0948,52.1122,52.0251,52.1122,123651.0
2021-09-29 12:45:00,59.81,59.84,59.73,59.81,128257.0,52.1122,52.1384,52.0425,52.1122,128257.0
2021-09-29 12:50:00,59.81,59.93,59.8,59.92,116633.0,52.1122,52.2168,52.1035,52.2081,116633.0
2021-09-29 12:55:00,59.92,59.93,59.81,59.82,67888.0,52.2081,52.2168,52.1122,52.1209,67888.0
2021-09-29 13:00:00,59.82,59.84,59.73,59.75,124877.0,52.1209,52.1384,52.0425,52.0599,124877.0
2021-09-29 13:05:00,59.74,59.78,59.7,59.77,91981.0,52.0512,52.0861,52.0164,52.0774,91981.0
2021-09-29 13:10:00,59.76,59.78,59.72,59.74,125258.0,52.0686,52.0861,52.0338,52.0512,125258.0
2021-09-29 13:15:00,59.74,59.88,59.73,59.88,91284.0,52.0512,52.1732,52.0425,52.1732,91284.0
2021-09-29 13:20:00,59.87,59.92,59.85,59.86,89582.0,52.1645,52.2081,52.1471,52.1558,89582.0
2021-09-29 13:25:00,59.86,59.87,59.8,59.82,83444.0,52.1558,52.1645,52.1035,52.1209,83444.0
2021-09-29 13:30:00,59.82,59.83,59.76,59.8,84533.0,52.1209,52.1296,52.0686,52.1035,84533.0
2021-09-29 13:35:00,59.8,59.8,59.75,59.77,81110.0,52.1035,52.1035,52.0599,52.0774,81110.0
2021-09-29 13:40:00,59.77,59.83,59.71,59.81,104797.0,52.0774,52.1296,52.0251,52.1122,104797.0
2021-09-29 13:45:00,59.8,59.81,59.72,59.77,113393.0,52.1035,52.1122,52.0338,52.0774,113393.0
2021-09-29 13:50:00,59.77,59.84,59.75,59.82,85887.0,52.0774,52.1384,52.0599,52.1209,85887.0
2021-09-29 13:55:00,59.83,59.89,59.79,59.84,161647.0,52.1296,52.1819,52.0948,52.1384,161647.0
2021-09-29 14:00:00,59.84,59.86,59.79,59.82,146961.0,52.1384,52.1558,52.0948,52.1209,146961.0
2021-09-29 14:05:00,59.82,59.89,59.79,59.86,145761.0,52.1209,52.1819,52.0948,52.1558,145761.0
2021-09-29 14:10:00,59.86,59.96,59.86,59.94,231352.0,52.1558,52.2429,52.1558,52.2255,231352.0
2021-09-29 14:15:00,59.95,59.98,59.89,59.93,188794.0,52.2342,52.2603,52.1819,52.2168,188794.0
2021-09-29 14:20:00,59.92,59.94,59.87,59.87,149039.0,52.2081,52.2255,52.1645,52.1645,149039.0
2021-09-29 14:25:00,59.87,60.01,59.85,60.01,311285.0,52.1645,52.2865,52.1471,52.2865,311285.0
2021-09-29 14:30:00,60.01,60.06,60.0,60.06,240327.0,52.2865,52.33,52.2778,52.33,240327.0
2021-09-29 14:35:00,60.05,60.06,60.01,60.04,153050.0,52.3213,52.33,52.2865,52.3126,153050.0
2021-09-29 14:40:00,60.03,60.08,60.0,60.02,199964.0,52.3039,52.3475,52.2778,52.2952,199964.0
2021-09-29 14:45:00,60.02,60.04,60.0,60.01,255898.0,52.2952,52.3126,52.2778,52.2865,255898.0
2021-09-29 14:50:00,60.01,60.05,59.99,60.05,161654.0,52.2865,52.3213,52.269,52.3213,161654.0
2021-09-29 14:55:00,60.05,60.05,60.0,60.0,124514.0,52.3213,52.3213,52.2778,52.2778,124514.0
2021-09-29 15:00:00,60.0,60.06,59.99,60.0,258699.0,52.2778,52.33,52.269,52.2778,258699.0
2021-09-29 15:05:00,60.0,60.06,60.0,60.01,119505.0,52.2778,52.33,52.2778,52.2865,119505.0
2021-09-29 15:10:00,60.01,60.08,60.0,60.08,146683.0,52.2865,52.3475,52.2778,52.3475,146683.0
2021-09-29 15:15:00,60.08,60.1,60.02,60.09,115113.0,52.3475,52.3649,52.2952,52.3562,115113.0
2021-09-29 15:20:00,60.09,60.1,60.0,60.03,129038.0,52.3562,52.3649,52.2778,52.3039,129038.0
2021-09-29 15:25:00,60.03,60.06,60.0,60.0,134829.0,52.3039,52.33,52.2778,52.2778,134829.0
2021-09-29 15:30:00,60.01,60.02,59.99,60.01,413509.0,52.2865,52.2952,52.269,52.2865,413509.0
2021-09-29 15:35:00,60.02,60.03,59.99,60.01,295692.0,52.2952,52.3039,52.269,52.2865,295692.0
2021-09-29 15:40:00,60.01,60.07,59.99,60.05,303317.0,52.2865,52.3388,52.269,52.3213,303317.0
2021-09-29 15:45:00,60.05,60.15,60.02,60.11,318013.0,52.3213,52.4085,52.2952,52.3736,318013.0
2021-09-29 15:50:00,60.1,60.11,59.83,59.84,596839.0,52.3649,52.3736,52.1296,52.1384,596839.0
2021-09-29 15:55:00,59.84,59.99,59.79,59.88,2128876.0,52.1384,52.269,52.0948,52.1732,2128876.0
2021-09-30 09:30:00,60.12,60.17,59.62,59.95,873217.0,52.3823,52.4259,51.9467,52.2342,873217.0
2021-09-30 09:35:00,59.96,59.99,59.51,59.55,454071.0,52.2429,52.269,51.8508,51.8857,454071.0
2021-09-30 09:40:00,59.54,59.68,59.39,59.51,353096.0,51.877,51.9989,51.7463,51.8508,353096.0
2021-09-30 09:45:00,59.52,59.73,59.44,59.55,269859.0,51.8595,52.0425,51.7898,51.8857,269859.0
2021-09-30 09:50:00,59.55,59.68,59.47,59.67,156941.0,51.8857,51.9989,51.816,51.9902,156941.0
2021-09-30 09:55:00,59.67,59.73,59.49,59.51,264336.0,51.9902,52.0425,51.8334,51.8508,264336.0
2021-09-30 10:00:00,59.5,59.52,59.35,59.35,248682.0,51.8421,51.8595,51.7114,51.7114,248682.0
2021-09-30 10:05:00,59.34,59.36,59.15,59.3,287916.0,51.7027,51.7201,51.5372,51.6679,287916.0
2021-09-30 10:10:00,59.3,59.43,59.29,59.39,313204.0,51.6679,51.7811,51.6591,51.7463,313204.0
2021-09-30 10:15:00,59.39,59.45,59.34,59.4,258361.0,51.7463,51.7985,51.7027,51.755,258361.0
2021-09-30 10:20:00,59.39,59.46,59.22,59.22,256183.0,51.7463,51.8073,51.5981,51.5981,256183.0
2021-09-30 10:25:00,59.24,59.38,59.19,59.21,181917.0,51.6156,51.7376,51.572,51.5894,181917.0
2021-09-30 10:30:00,59.2,59.42,59.18,59.38,200922.0,51.5807,51.7724,51.5633,51.7376,200922.0
2021-09-30 10:35:00,59.38,59.39,59.3,59.32,147914.0,51.7376,51.7463,51.6679,51.6853,147914.0
2021-09-30 10:40:00,59.33,59.35,59.22,59.34,328594.0,51.694,51.7114,51.5981,51.7027,328594.0
2021-09-30 10:45:00,59.34,59.34,59.25,59.29,140435.0,51.7027,51.7027,51.6243,51.6591,140435.0
2021-09-30 10:50:00,59.29,59.33,59.18,59.2,157127.0,51.6591,51.694,51.5633,51.5807,157127.0
2021-09-30 10:55:00,59.21,59.21,59.03,59.08,257765.0,51.5894,51.5894,51.4326,51.4762,257765.0
2021-09-30 11:00:00,59.07,59.29,59.04,59.25,571442.0,51.4675,51.6591,51.4413,51.6243,571442.0
2021-09-30 11:05:00,59.26,59.59,59.2,59.55,346442.0,51.633,51.9205,51.5807,51.8857,346442.0
2021-09-30 11:10:00,59.54,59.65,59.5,59.55,433711.0,51.877,51.9728,51.8421,51.8857,433711.0
2021-09-30 11:15:00,59.56,59.88,59.55,59.84,433939.0,51.8944,52.1732,51.8857,52.1384,433939.0
2021-09-30 11:20:00,59.84,59.87,59.75,59.82,208086.0,52.1384,52.1645,52.0599,52.1209,208086.0
2021-09-30 11:25:00,59.82,59.9,59.8,59.88,132390.0,52.1209,52.1906,52.1035,52.1732,132390.0
2021-09-30 11:30:00,59.87,59.87,59.61,59.63,228172.0,52.1645,52.1645,51.938,51.9554,228172.0
2021-09-30 11:35:00,59.63,59.67,59.5,59.55,233548.0,51.9554,51.9902,51.8421,51.8857,233548.0
2021-09-30 11:40:00,59.54,59.65,59.5,59.64,250539.0,51.877,51.9728,51.8421,51.9641,250539.0
2021-09-30 11:45:00,59.65,59.67,59.49,59.54,356643.0,51.9728,51.9902,51.8334,51.877,356643.0
2021-09-30 11:50:00,59.56,59.7,59.56,59.7,237925.0,51.8944,52.0164,51.8944,52.0164,237925.0
2021-09-30 11:55:00,59.7,59.71,59.59,59.65,333422.0,52.0164,52.0251,51.9205,51.9728,333422.0
2021-09-30 12:00:00,59.65,59.75,59.52,59.57,303711.0,51.9728,52.0599,51.8595,51.9031,303711.0
2021-09-30 12:05:00,59.57,59.58,59.28,59.29,414142.0,51.9031,51.9118,51.6504,51.6591,414142.0
2021-09-30 12:10:00,59.29,59.37,59.25,59.33,387247.0,51.6591,51.7288,51.6243,51.694,387247.0
2021-09-30 12:15:00,59.32,59.34,59.22,59.26,259062.0,51.6853,51.7027,51.5981,51.633,259062.0
2021-09-30 12:20:00,59.26,59.31,59.11,59.2,412279.0,51.633,51.6766,51.5023,51.5807,412279.0
2021-09-30 12:25:00,59.2,59.27,59.16,59.17,206450.0,51.5807,51.6417,51.5459,51.5546,206450.0
2021-09-30 12:30:00,59.17,59.24,59.1,59.21,446801.0,51.5546,51.6156,51.4936,51.5894,446801.0
2021-09-30 12:35:00,59.22,59.41,59.18,59.38,271181.0,51.5981,51.7637,51.5633,51.7376,271181.0
2021-09-30 12:40:00,59.38,59.47,59.38,59.41,235664.0,51.7376,51.816,51.7376,51.7637,235664.0
2021-09-30 12:45:00,59.41,59.51,59.38,59.45,297902.0,51.7637,51.8508,51.7376,51.7985,297902.0
2021-09-30 12:50:00,59.45,59.47,59.37,59.4,157157.0,51.7985,51.816,51.7288,51.755,157157.0
2021-09-30 12:55:00,59.4,59.41,59.3,59.34,194030.0,51.755,51.7637,51.6679,51.7027,194030.0
2021-09-30 13:00:00,59.34,59.51,59.31,59.51,153046.0,51.7027,51.8508,51.6766,51.8508,153046.0
2021-09-30 13:05:00,59.5,59.57,59.48,59.55,137403.0,51.8421,51.9031,51.8247,51.8857,137403.0
2021-09-30 13:10:00,59.55,59.65,59.53,59.65,190476.0,51.8857,51.9728,51.8683,51.9728,190476.0
2021-09-30 13:15:00,59.65,59.74,59.37,59.52,451268.0,51.9728,52.0512,51.7288,51.8595,451268.0
2021-09-30 13:20:00,59.52,59.52,59.27,59.29,451995.0,51.8595,51.8595,51.6417,51.6591,451995.0
2021-09-30 13:25:00,59.29,59.31,59.16,59.18,214761.0,51.6591,51.6766,51.5459,51.5633,214761.0
2021-09-30 13:30:00,59.18,59.2,59.1,59.14,315233.0,51.5633,51.5807,51.4936,51.5284,315233.0
2021-09-30 13:35:00,59.13,59.15,59.04,59.07,351358.0,51.5197,51.5372,51.4413,51.4675,351358.0
2021-09-30 13:40:00,59.07,59.11,59.03,59.08,221803.0,51.4675,51.5023,51.4326,51.4762,221803.0
2021-09-30 13:45:00,59.07,59.21,59.07,59.21,139547.0,51.4675,51.5894,51.4675,51.5894,139547.0
2021-09-30 13:50:00,59.21,59.22,59.15,59.2,182037.0,51.5894,51.5981,51.5372,51.5807,182037.0
2021-09-30 13:55:00,59.19,59.22,59.14,59.2,178469.0,51.572,51.5981,51.5284,51.5807,178469.0
2021-09-30 14:00:00,59.2,59.27,59.15,59.18,464210.0,51.5807,51.6417,51.5372,51.5633,464210.0
2021-09-30 14:05:00,59.18,59.31,59.14,59.3,229448.0,51.5633,51.6766,51.5284,51.6679,229448.0
2021-09-30 14:10:00,59.3,59.32,59.22,59.3,125032.0,51.6679,51.6853,51.5981,51.6679,125032.0
2021-09-30 14:15:00,59.29,59.3,59.21,59.23,165742.0,51.6591,51.6679,51.5894,51.6069,165742.0
2021-09-30 14:20:00,59.23,59.25,59.17,59.23,123751.0,51.6069,51.6243,51.5546,51.6069,123751.0
2021-09-30 14:25:00,59.23,59.29,59.16,59.29,116207.0,51.6069,51.6591,51.5459,51.6591,116207.0
2021-09-30 14:30:00,59.28,59.44,59.26,59.44,154594.0,51.6504,51.7898,51.633,51.7898,154594.0
2021-09-30 14:35:00,59.43,59.44,59.37,59.38,191483.0,51.7811,51.7898,51.7288,51.7376,191483.0
2021-09-30 14:40:00,59.38,59.46,59.37,59.45,191604.0,51.7376,51.8073,51.7288,51.7985,191604.0
2021-09-30 14:45:00,59.45,59.51,59.41,59.47,169114.0,51.7985,51.8508,51.7637,51.816,169114.0
2021-09-30 14:50:00,59.47,59.54,59.44,59.46,150169.0,51.816,51.877,51.7898,51.8073,150169.0
2021-09-30 14:55:00,59.46,59.47,59.32,59.33,286897.0,51.8073,51.816,51.6853,51.694,286897.0
2021-09-30 15:00:00,59.33,59.34,59.2,59.23,235409.0,51.694,51.7027,51.5807,51.6069,235409.0
2021-09-30 15:05:00,59.23,59.35,59.23,59.31,274000.0,51.6069,51.7114,51.6069,51.6766,274000.0
2021-09-30 15:10:00,59.32,59.41,59.3,59.41,428911.0,51.6853,51.7637,51.6679,51.7637,428911.0
2021-09-30 15:15:00,59.42,59.51,59.38,59.39,296232.0,51.7724,51.8508,51.7376,51.7463,296232.0
2021-09-30 15:20:00,59.4,59.42,59.31,59.32,211784.0,51.755,51.7724,51.6766,51.6853,211784.0
2021-09-30 15:25:00,59.32,59.39,59.25,59.26,193059.0,51.6853,51.7463,51.6243,51.633,193059.0
2021-09-30 15:30:00,59.26,59.37,59.2,59.33,406215.0,51.633,51.7288,51.5807,51.694,406215.0
2021-09-30 15:35:00,59.33,59.37,59.22,59.23,251376.0,51.694,51.7288,51.5981,51.6069,251376.0
2021-09-30 15:40:00,59.23,59.25,59.12,59.13,668472.0,51.6069,51.6243,51.511,51.5197,668472.0
2021-09-30 15:45:00,59.13,59.13,58.99,59.09,939264.0,51.5197,51.5197,51.3978,51.4849,939264.0
2021-09-30 15:50:00,59.08,59.1,58.9,59.01,1064775.0,51.4762,51.4936,51.3193,51.4152,1064775.0
2021-09-30 15:55:00,59.0,59.02,58.81,58.82,1280634.0,51.4065,51.4239,51.2409,51.2496,1280634.0
2021-10-01 09:30:00,59.41,59.82,59.41,59.56,730190.0,51.7637,52.1209,51.7637,51.8944,730190.0
2021-10-01 09:35:00,59.55,59.81,59.5,59.7,535501.0,51.8857,52.1122,51.8421,52.0164,535501.0
2021-10-01 09:40:00,59.69,59.8,59.57,59.78,443398.0,52.0077,52.1035,51.9031,52.0861,443398.0
2021-10-01 09:45:00,59.78,59.95,59.58,59.62,466205.0,52.0861,52.2342,51.9118,51.9467,466205.0
2021-10-01 09:50:00,59.61,59.98,59.53,59.97,328105.0,51.938,52.2603,51.8683,52.2516,328105.0
2021-10-01 09:55:00,59.96,60.01,59.86,59.9,344823.0,52.2429,52.2865,52.1558,52.1906,344823.0
2021-10-01 10:00:00,59.9,60.37,59.82,60.3,498892.0,52.1906,52.6001,52.1209,52.5391,498892.0
2021-10-01 10:05:00,60.29,60.42,60.22,60.32,316330.0,52.5304,52.6437,52.4694,52.5566,316330.0
2021-10-01 10:10:00,60.31,60.31,60.07,60.19,251502.0,52.5479,52.5479,52.3388,52.4433,251502.0
2021-10-01 10:15:00,60.19,60.23,59.67,59.77,322411.0,52.4433,52.4782,51.9902,52.0774,322411.0
2021-10-01 10:20:00,59.78,59.86,59.6,59.63,236341.0,52.0861,52.1558,51.9292,51.9554,236341.0
2021-10-01 10:25:00,59.63,59.82,59.54,59.76,306898.0,51.9554,52.1209,51.877,52.0686,306898.0
2021-10-01 10:30:00,59.75,59.78,59.64,59.74,262567.0,52.0599,52.0861,51.9641,52.0512,262567.0
2021-10-01 10:35:00,59.73,59.84,59.59,59.59,229676.0,52.0425,52.1384,51.9205,51.9205,229676.0
2021-10-01 10:40:00,59.59,59.7,59.58,59.64,207855.0,51.9205,52.0164,51.9118,51.9641,207855.0
2021-10-01 10:45:00,59.63,59.64,59.47,59.57,262820.0,51.9554,51.9641,51.816,51.9031,262820.0
2021-10-01 10:50:00,59.58,59.65,59.51,59.59,186724.0,51.9118,51.9728,51.8508,51.9205,186724.0
2021-10-01 10:55:00,59.59,59.82,59.57,59.81,162758.0,51.9205,52.1209,51.9031,52.1122,162758.0
2021-10-01 11:00:00,59.82,59.99,59.81,59.86,227010.0,52.1209,52.269,52.1122,52.1558,227010.0
2021-10-01 11:05:00,59.87,59.88,59.69,59.69,188914.0,52.1645,52.1732,52.0077,52.0077,188914.0
2021-10-01 11:10:00,59.69,59.94,59.57,59.89,266285.0,52.0077,52.2255,51.9031,52.1819,266285.0
2021-10-01 11:15:00,59.89,59.93,59.77,59.88,199988.0,52.1819,52.2168,52.0774,52.1732,199988.0
2021-10-01 11:20:00,59.89,60.13,59.86,60.09,458444.0,52.1819,52.391,52.1558,52.3562,458444.0
2021-10-01 11:25:00,60.09,60.12,59.94,59.97,259112.0,52.3562,52.3823,52.2255,52.2516,259112.0
2021-10-01 11:30:00,59.98,60.08,59.94,60.07,125947.0,52.2603,52.3475,52.2255,52.3388,125947.0
2021-10-01 11:35:00,60.08,60.18,60.06,60.12,138666.0,52.3475,52.4346,52.33,52.3823,138666.0
2021-10-01 11:40:00,60.12,60.25,60.12,60.23,106481.0,52.3823,52.4956,52.3823,52.4782,106481.0
2021-10-01 11:45:00,60.22,60.26,60.17,60.23,339614.0,52.4694,52.5043,52.4259,52.4782,339614.0
2021-10-01 11:50:00,60.24,60.25,60.16,60.22,129727.0,52.4869,52.4956,52.4172,52.4694,129727.0
2021-10-01 11:55:00,60.21,60.21,60.09,60.12,149048.0,52.4607,52.4607,52.3562,52.3823,149048.0
2021-10-01 12:00:00,60.13,60.2,60.08,60.18,112299.0,52.391,52.452,52.3475,52.4346,112299.0
2021-10-01 12:05:00,60.18,60.24,60.14,60.17,162633.0,52.4346,52.4869,52.3997,52.4259,162633.0
2021-10-01 12:10:00,60.17,60.24,60.13,60.22,106443.0,52.4259,52.4869,52.391,52.4694,106443.0
2021-10-01 12:15:00,60.21,60.29,60.2,60.29,132836.0,52.4607,52.5304,52.452,52.5304,132836.0
2021-10-01 12:20:00,60.28,60.34,60.27,60.33,180679.0,52.5217,52.574,52.513,52.5653,180679.0
2021-10-01 12:25:00,60.33,60.38,60.3,60.35,156397.0,52.5653,52.6089,52.5391,52.5827,156397.0
2021-10-01 12:30:00,60.35,60.43,60.34,60.39,189995.0,52.5827,52.6524,52.574,52.6176,189995.0
2021-10-01 12:35:00,60.39,60.43,60.36,60.43,101485.0,52.6176,52.6524,52.5914,52.6524,101485.0
2021-10-01 12:40:00,60.43,60.48,60.42,60.44,130000.0,52.6524,52.696,52.6437,52.6611,130000.0
2021-10-01 12:45:00,60.45,60.48,60.35,60.41,209478.0,52.6698,52.696,52.5827,52.635,209478.0
2021-10-01 12:50:00,60.4,60.49,60.39,60.47,191501.0,52.6263,52.7047,52.6176,52.6873,191501.0
2021-10-01 12:55:00,60.47,60.55,60.44,60.53,254641.0,52.6873,52.757,52.6611,52.7395,254641.0
2021-10-01 13:00:00,60.53,60.54,60.43,60.52,153597.0,52.7395,52.7483,52.6524,52.7308,153597.0
2021-10-01 13:05:00,60.52,60.59,60.51,60.59,184045.0,52.7308,52.7918,52.7221,52.7918,184045.0
2021-10-01 13:10:00,60.59,60.63,60.5,60.55,248279.0,52.7918,52.8267,52.7134,52.757,248279.0
2021-10-01 13:15:00,60.56,60.62,60.53,60.58,139228.0,52.7657,52.818,52.7395,52.7831,139228.0
2021-10-01 13:20:00,60.58,60.65,60.56,60.62,147344.0,52.7831,52.8441,52.7657,52.818,147344.0
2021-10-01 13:25:00,60.62,60.74,60.61,60.7,195468.0,52.818,52.9225,52.8093,52.8877,195468.0
2021-10-01 13:30:00,60.7,60.83,60.67,60.81,212642.0,52.8877,53.0009,52.8615,52.9835,212642.0
2021-10-01 13:35:00,60.81,60.83,60.74,60.79,160763.0,52.9835,53.0009,52.9225,52.9661,160763.0
2021-10-01 13:40:00,60.79,60.84,60.78,60.84,136800.0,52.9661,53.0096,52.9574,53.0096,136800.0
2021-10-01 13:45:00,60.84,60.88,60.79,60.86,282402.0,53.0096,53.0445,52.9661,53.0271,282402.0
2021-10-01 13:50:00,60.86,60.88,60.82,60.88,235312.0,53.0271,53.0445,52.9922,53.0445,235312.0
2021-10-01 13:55:00,60.88,60.88,60.76,60.78,228105.0,53.0445,53.0445,52.9399,52.9574,228105.0
2021-10-01 14:00:00,60.79,60.88,60.79,60.87,231535.0,52.9661,53.0445,52.9661,53.0358,231535.0
2021-10-01 14:05:00,60.87,60.93,60.85,60.88,235829.0,53.0358,53.0881,53.0184,53.0445,235829.0
2021-10-01 14:10:00,60.88,60.94,60.87,60.91,244036.0,53.0445,53.0968,53.0358,53.0706,244036.0
2021-10-01 14:15:00,60.91,60.94,60.83,60.84,189342.0,53.0706,53.0968,53.0009,53.0096,189342.0
2021-10-01 14:20:00,60.84,60.94,60.83,60.9,132911.0,53.0096,53.0968,53.0009,53.0619,132911.0
2021-10-01 14:25:00,60.9,60.95,60.89,60.91,158963.0,53.0619,53.1055,53.0532,53.0706,158963.0
2021-10-01 14:30:00,60.9,60.92,60.8,60.8,124933.0,53.0619,53.0794,52.9748,52.9748,124933.0
2021-10-01 14:35:00,60.8,60.89,60.8,60.86,138106.0,52.9748,53.0532,52.9748,53.0271,138106.0
2021-10-01 14:40:00,60.86,60.88,60.76,60.77,118570.0,53.0271,53.0445,52.9399,52.9487,118570.0
2021-10-01 14:45:00,60.76,60.8,60.74,60.76,210714.0,52.9399,52.9748,52.9225,52.9399,210714.0
2021-10-01 14:50:00,60.77,60.77,60.64,60.72,328472.0,52.9487,52.9487,52.8354,52.9051,328472.0
2021-10-01 14:55:00,60.72,60.78,60.71,60.75,125235.0,52.9051,52.9574,52.8964,52.9312,125235.0
2021-10-01 15:00:00,60.75,60.87,60.74,60.86,207276.0,52.9312,53.0358,52.9225,53.0271,207276.0
2021-10-01 15:05:00,60.86,60.91,60.85,60.91,208720.0,53.0271,53.0706,53.0184,53.0706,208720.0
2021-10-01 15:10:00,60.91,60.95,60.89,60.93,185994.0,53.0706,53.1055,53.0532,53.0881,185994.0
2021-10-01 15:15:00,60.92,60.96,60.82,60.84,225879.0,53.0794,53.1142,52.9922,53.0096,225879.0
2021-10-01 15:20:00,60.84,60.93,60.83,60.91,154106.0,53.0096,53.0881,53.0009,53.0706,154106.0
2021-10-01 15:25:00,60.91,60.92,60.82,60.91,177610.0,53.0706,53.0794,52.9922,53.0706,177610.0
2021-10-01 15:30:00,60.91,60.92,60.82,60.86,191963.0,53.0706,53.0794,52.9922,53.0271,191963.0
2021-10-01 15:35:00,60.87,60.9,60.81,60.88,232535.0,53.0358,53.0619,52.9835,53.0445,232535.0
2021-10-01 15:40:00,60.88,60.96,60.86,60.96,259076.0,53.0445,53.1142,53.0271,53.1142,259076.0
2021-10-01 15:45:00,60.96,60.96,60.87,60.93,348290.0,53.1142,53.1142,53.0358,53.0881,348290.0
2021-10-01 15:50:00,60.93,60.99,60.88,60.93,593989.0,53.0881,53.1403,53.0445,53.0881,593989.0
2021-10-01 15:55:00,60.93,60.99,60.87,60.95,1210106.0,53.0881,53.1403,53.0358,53.1055,1210106.0
2021-10-04 09:30:00,61.35,61.7,61.13,61.5,1257533.0,53.454,53.759,53.2623,53.5847,1257533.0
2021-10-04 09:35:00,61.49,61.53,61.23,61.53,510520.0,53.576,53.6108,53.3495,53.6108,510520.0
2021-10-04 09:40:00,61.54,61.61,61.33,61.59,428456.0,53.6196,53.6805,53.4366,53.6631,428456.0
2021-10-04 09:45:00,61.58,61.91,61.58,61.79,664225.0,53.6544,53.9419,53.6544,53.8374,664225.0
2021-10-04 09:50:00,61.78,61.84,61.54,61.77,501021.0,53.8287,53.8809,53.6196,53.82,501021.0
2021-10-04 09:55:00,61.77,61.88,61.67,61.83,319578.0,53.82,53.9158,53.7328,53.8722,319578.0
2021-10-04 10:00:00,61.82,61.83,61.59,61.76,554125.0,53.8635,53.8722,53.6631,53.8112,554125.0
2021-10-04 10:05:00,61.75,61.87,61.73,61.82,304453.0,53.8025,53.9071,53.7851,53.8635,304453.0
2021-10-04 10:10:00,61.83,61.87,61.69,61.75,514873.0,53.8722,53.9071,53.7503,53.8025,514873.0
2021-10-04 10:15:00,61.75,61.81,61.38,61.42,349488.0,53.8025,53.8548,53.4801,53.515,349488.0
2021-10-04 10:20:00,61.41,61.46,61.14,61.16,386553.0,53.5063,53.5499,53.271,53.2885,386553.0
2021-10-04 10:25:00,61.16,61.23,61.12,61.22,288686.0,53.2885,53.3495,53.2536,53.3407,288686.0
2021-10-04 10:30:00,61.21,61.44,61.2,61.38,364008.0,53.332,53.5324,53.3233,53.4801,364008.0
2021-10-04 10:35:00,61.38,61.38,60.94,61.01,503196.0,53.4801,53.4801,53.0968,53.1578,503196.0
2021-10-04 10:40:00,61.02,61.43,61.01,61.4,380626.0,53.1665,53.5237,53.1578,53.4976,380626.0
2021-10-04 10:45:00,61.41,61.43,61.32,61.32,218061.0,53.5063,53.5237,53.4279,53.4279,218061.0
2021-10-04 10:50:00,61.33,61.33,61.09,61.12,236260.0,53.4366,53.4366,53.2275,53.2536,236260.0
2021-10-04 10:55:00,61.12,61.53,61.09,61.48,296782.0,53.2536,53.6108,53.2275,53.5673,296782.0
2021-10-04 11:00:00,61.47,61.47,61.27,61.3,287587.0,53.5586,53.5586,53.3843,53.4104,287587.0
2021-10-04 11:05:00,61.3,61.46,61.25,61.39,216556.0,53.4104,53.5499,53.3669,53.4889,216556.0
2021-10-04 11:10:00,61.39,61.75,61.39,61.73,350091.0,53.4889,53.8025,53.4889,53.7851,350091.0
2021-10-04 11:15:00,61.73,61.73,61.55,61.63,312332.0,53.7851,53.7851,53.6283,53.698,312332.0
2021-10-04 11:20:00,61.63,61.78,61.6,61.62,274057.0,53.698,53.8287,53.6718,53.6893,274057.0
2021-10-04 11:25:00,61.62,61.67,61.53,61.67,226459.0,53.6893,53.7328,53.6108,53.7328,226459.0
2021-10-04 11:30:00,61.67,61.7,61.58,61.61,204340.0,53.7328,53.759,53.6544,53.6805,204340.0
2021-10-04 11:35:00,61.61,61.64,61.48,61.55,258856.0,53.6805,53.7067,53.5673,53.6283,258856.0
2021-10-04 11:40:00,61.55,61.61,61.47,61.58,199482.0,53.6283,53.6805,53.5586,53.6544,199482.0
2021-10-04 11:45:00,61.57,61.69,61.54,61.64,263510.0,53.6457,53.7503,53.6196,53.7067,263510.0
2021-10-04 11:50:00,61.63,61.87,61.58,61.86,273353.0,53.698,53.9071,53.6544,53.8984,273353.0
2021-10-04 11:55:00,61.87,62.07,61.85,62.05,873964.0,53.9071,54.0813,53.8897,54.0639,873964.0
2021-10-04 12:00:00,62.04,62.05,61.93,61.94,383060.0,54.0552,54.0639,53.9594,53.9681,383060.0
2021-10-04 12:05:00,61.93,62.0,61.85,61.93,386258.0,53.9594,54.0204,53.8897,53.9594,386258.0
2021-10-04 12:10:00,61.93,61.93,61.74,61.83,178211.0,53.9594,53.9594,53.7938,53.8722,178211.0
2021-10-04 12:15:00,61.83,61.88,61.76,61.82,147277.0,53.8722,53.9158,53.8112,53.8635,147277.0
2021-10-04 12:20:00,61.82,61.88,61.78,61.86,211036.0,53.8635,53.9158,53.8287,53.8984,211036.0
2021-10-04 12:25:00,61.85,62.0,61.85,61.98,220055.0,53.8897,54.0204,53.8897,54.0029,220055.0
2021-10-04 12:30:00,61.98,62.02,61.93,61.93,240428.0,54.0029,54.0378,53.9594,53.9594,240428.0
2021-10-04 12:35:00,61.94,61.94,61.72,61.75,153732.0,53.9681,53.9681,53.7764,53.8025,153732.0
2021-10-04 12:40:00,61.75,61.75,61.57,61.62,241111.0,53.8025,53.8025,53.6457,53.6893,241111.0
2021-10-04 12:45:00,61.63,61.67,61.56,61.67,204262.0,53.698,53.7328,53.637,53.7328,204262.0
2021-10-04 12:50:00,61.67,61.73,61.61,61.73,209630.0,53.7328,53.7851,53.6805,53.7851,209630.0
2021-10-04 12:55:00,61.72,61.74,61.6,61.61,290841.0,53.7764,53.7938,53.6718,53.6805,290841.0
2021-10-04 13:00:00,61.61,61.63,61.43,61.46,205850.0,53.6805,53.698,53.5237,53.5499,205850.0
2021-10-04 13:05:00,61.46,61.64,61.43,61.62,201078.0,53.5499,53.7067,53.5237,53.6893,201078.0
2021-10-04 13:10:00,61.63,61.74,61.6,61.72,101913.0,53.698,53.7938,53.6718,53.7764,101913.0
2021-10-04 13:15:00,61.73,61.73,61.63,61.7,155909.0,53.7851,53.7851,53.698,53.759,155909.0
2021-10-04 13:20:00,61.69,61.72,61.6,61.71,136202.0,53.7503,53.7764,53.6718,53.7677,136202.0
2021-10-04 13:25:00,61.72,61.72,61.62,61.65,196173.0,53.7764,53.7764,53.6893,53.7154,196173.0
2021-10-04 13:30:00,61.65,61.73,61.59,61.71,156983.0,53.7154,53.7851,53.6631,53.7677,156983.0
2021-10-04 13:35:00,61.71,61.72,61.64,61.71,110448.0,53.7677,53.7764,53.7067,53.7677,110448.0
2021-10-04 13:40:00,61.71,61.74,61.64,61.69,229788.0,53.7677,53.7938,53.7067,53.7503,229788.0
2021-10-04 13:45:00,61.68,61.71,61.6,61.69,137929.0,53.7415,53.7677,53.6718,53.7503,137929.0
2021-10-04 13:50:00,61.69,61.71,61.61,61.69,113201.0,53.7503,53.7677,53.6805,53.7503,113201.0
2021-10-04 13:55:00,61.69,61.83,61.68,61.82,332712.0,53.7503,53.8722,53.7415,53.8635,332712.0
2021-10-04 14:00:00,61.83,61.9,61.79,61.83,578132.0,53.8722,53.9332,53.8374,53.8722,578132.0
2021-10-04 14:05:00,61.83,61.85,61.76,61.82,270646.0,53.8722,53.8897,53.8112,53.8635,270646.0
2021-10-04 14:10:00,61.81,61.84,61.63,61.65,175134.0,53.8548,53.8809,53.698,53.7154,175134.0
2021-10-04 14:15:00,61.65,61.77,61.63,61.73,232801.0,53.7154,53.82,53.698,53.7851,232801.0
2021-10-04 14:20:00,61.74,61.85,61.74,61.79,155122.0,53.7938,53.8897,53.7938,53.8374,155122.0
2021-10-04 14:25:00,61.78,61.82,61.65,61.7,166151.0,53.8287,53.8635,53.7154,53.759,166151.0
2021-10-04 14:30:00,61.7,61.73,61.63,61.68,224974.0,53.759,53.7851,53.698,53.7415,224974.0
2021-10-04 14:35:00,61.68,61.73,61.65,61.71,152160.0,53.7415,53.7851,53.7154,53.7677,152160.0
2021-10-04 14:40:00,61.71,61.77,61.7,61.76,168234.0,53.7677,53.82,53.759,53.8112,168234.0
2021-10-04 14:45:00,61.76,61.82,61.75,61.81,192420.0,53.8112,53.8635,53.8025,53.8548,192420.0
2021-10-04 14:50:00,61.8,61.83,61.72,61.78,168941.0,53.8461,53.8722,53.7764,53.8287,168941.0
2021-10-04 14:55:00,61.78,61.82,61.75,61.8,152038.0,53.8287,53.8635,53.8025,53.8461,152038.0
2021-10-04 15:00:00,61.8,61.83,61.74,61.81,163524.0,53.8461,53.8722,53.7938,53.8548,163524.0
2021-10-04 15:05:00,61.8,61.82,61.75,61.78,192498.0,53.8461,53.8635,53.8025,53.8287,192498.0
2021-10-04 15:10:00,61.78,61.81,61.7,61.73,160165.0,53.8287,53.8548,53.759,53.7851,160165.0
2021-10-04 15:15:00,61.73,61.82,61.7,61.73,244409.0,53.7851,53.8635,53.759,53.7851,244409.0
2021-10-04 15:20:00,61.72,61.77,61.67,61.73,172930.0,53.7764,53.82,53.7328,53.7851,172930.0
2021-10-04 15:25:00,61.73,61.79,61.64,61.7,262105.0,53.7851,53.8374,53.7067,53.759,262105.0
2021-10-04 15:30:00,61.71,61.83,61.7,61.78,264686.0,53.7677,53.8722,53.759,53.8287,264686.0
2021-10-04 15:35:00,61.78,61.81,61.7,61.71,324595.0,53.8287,53.8548,53.759,53.7677,324595.0
2021-10-04 15:40:00,61.71,61.87,61.7,61.84,328583.0,53.7677,53.9071,53.759,53.8809,328583.0
2021-10-04 15:45:00,61.84,62.0,61.84,61.93,1271660.0,53.8809,54.0204,53.8809,53.9594,1271660.0
2021-10-04 15:50:00,61.91,61.91,61.62,61.66,781226.0,53.9419,53.9419,53.6893,53.7241,781226.0
2021-10-04 15:55:00,61.66,61.93,61.63,61.73,2718444.0,53.7241,53.9594,53.698,53.7851,2718444.0
2021-10-05 09:30:00,62.51,62.64,61.92,62.38,1455109.0,54.4647,54.578,53.9506,54.3514,1455109.0
2021-10-05 09:35:00,62.41,62.51,62.19,62.49,747029.0,54.3776,54.4647,54.1859,54.4473,747029.0
2021-10-05 09:40:00,62.5,62.58,62.38,62.42,659413.0,54.456,54.5257,54.3514,54.3863,659413.0
2021-10-05 09:45:00,62.43,62.52,62.37,62.49,505953.0,54.395,54.4734,54.3427,54.4473,505953.0
2021-10-05 09:50:00,62.49,62.68,62.49,62.56,427839.0,54.4473,54.6128,54.4473,54.5083,427839.0
2021-10-05 09:55:00,62.57,62.69,62.36,62.41,469972.0,54.517,54.6215,54.334,54.3776,469972.0
2021-10-05 10:00:00,62.41,62.6,62.37,62.39,304473.0,54.3776,54.5431,54.3427,54.3602,304473.0
2021-10-05 10:05:00,62.4,62.6,62.38,62.56,293765.0,54.3689,54.5431,54.3514,54.5083,293765.0
2021-10-05 10:10:00,62.57,62.7,62.54,62.67,522095.0,54.517,54.6303,54.4909,54.6041,522095.0
2021-10-05 10:15:00,62.68,62.69,62.48,62.49,237048.0,54.6128,54.6215,54.4386,54.4473,237048.0
2021-10-05 10:20:00,62.49,62.59,62.49,62.53,169038.0,54.4473,54.5344,54.4473,54.4821,169038.0
2021-10-05 10:25:00,62.53,62.62,62.52,62.57,301302.0,54.4821,54.5606,54.4734,54.517,301302.0
2021-10-05 10:30:00,62.58,62.66,62.55,62.58,275269.0,54.5257,54.5954,54.4996,54.5257,275269.0
2021-10-05 10:35:00,62.58,62.65,62.42,62.45,266509.0,54.5257,54.5867,54.3863,54.4124,266509.0
2021-10-05 10:40:00,62.46,62.55,62.46,62.55,251739.0,54.4211,54.4996,54.4211,54.4996,251739.0
2021-10-05 10:45:00,62.55,62.62,62.53,62.59,221205.0,54.4996,54.5606,54.4821,54.5344,221205.0
2021-10-05 10:50:00,62.59,62.61,62.41,62.46,352827.0,54.5344,54.5518,54.3776,54.4211,352827.0
2021-10-05 10:55:00,62.46,62.47,62.23,62.27,228817.0,54.4211,54.4299,54.2208,54.2556,228817.0
2021-10-05 11:00:00,62.27,62.4,62.22,62.29,360894.0,54.2556,54.3689,54.212,54.273,360894.0
2021-10-05 11:05:00,62.3,62.39,62.3,62.33,251302.0,54.2817,54.3602,54.2817,54.3079,251302.0
2021-10-05 11:10:00,62.33,62.35,62.22,62.23,161858.0,54.3079,54.3253,54.212,54.2208,161858.0
2021-10-05 11:15:00,62.23,62.34,62.23,62.27,206954.0,54.2208,54.3166,54.2208,54.2556,206954.0
2021-10-05 11:20:00,62.27,62.33,62.25,62.29,138755.0,54.2556,54.3079,54.2382,54.273,138755.0
2021-10-05 11:25:00,62.29,62.32,62.21,62.25,170148.0,54.273,54.2992,54.2033,54.2382,170148.0
2021-10-05 11:30:00,62.25,62.25,62.16,62.24,268787.0,54.2382,54.2382,54.1598,54.2295,268787.0
2021-10-05 11:35:00,62.25,62.38,62.19,62.21,302807.0,54.2382,54.3514,54.1859,54.2033,302807.0
2021-10-05 11:40:00,62.2,62.2,62.03,62.05,285566.0,54.1946,54.1946,54.0465,54.0639,285566.0
2021-10-05 11:45:00,62.06,62.09,61.95,61.96,258888.0,54.0726,54.0988,53.9768,53.9855,258888.0
2021-10-05 11:50:00,61.96,62.05,61.95,62.0,228161.0,53.9855,54.0639,53.9768,54.0204,228161.0
2021-10-05 11:55:00,62.01,62.03,61.93,61.97,276066.0,54.0291,54.0465,53.9594,53.9942,276066.0
2021-10-05 12:00:00,61.96,61.97,61.64,61.76,806134.0,53.9855,53.9942,53.7067,53.8112,806134.0
2021-10-05 12:05:00,61.75,61.78,61.68,61.68,246278.0,53.8025,53.8287,53.7415,53.7415,246278.0
2021-10-05 12:10:00,61.68,61.73,61.57,61.59,298693.0,53.7415,53.7851,53.6457,53.6631,298693.0
2021-10-05 12:15:00,61.58,61.59,61.32,61.34,595175.0,53.6544,53.6631,53.4279,53.4453,595175.0
2021-10-05 12:20:00,61.33,61.39,61.02,61.04,596893.0,53.4366,53.4889,53.1665,53.1839,596893.0
2021-10-05 12:25:00,61.04,61.33,61.03,61.26,299688.0,53.1839,53.4366,53.1752,53.3756,299688.0
2021-10-05 12:30:00,61.26,61.29,61.19,61.25,217902.0,53.3756,53.4017,53.3146,53.3669,217902.0
2021-10-05 12:35:00,61.24,61.3,61.2,61.3,272905.0,53.3582,53.4104,53.3233,53.4104,272905.0
2021-10-05 12:40:00,61.3,61.42,61.28,61.36,350554.0,53.4104,53.515,53.393,53.4627,350554.0
2021-10-05 12:45:00,61.37,61.49,61.36,61.42,206210.0,53.4714,53.576,53.4627,53.515,206210.0
2021-10-05 12:50:00,61.41,61.49,61.37,61.45,201594.0,53.5063,53.576,53.4714,53.5411,201594.0
2021-10-05 12:55:00,61.45,61.61,61.44,61.6,191398.0,53.5411,53.6805,53.5324,53.6718,191398.0
2021-10-05 13:00:00,61.6,61.64,61.46,61.52,305312.0,53.6718,53.7067,53.5499,53.6021,305312.0
2021-10-05 13:05:00,61.52,61.61,61.46,61.61,148684.0,53.6021,53.6805,53.5499,53.6805,148684.0
2021-10-05 13:10:00,61.61,61.66,61.58,61.65,175923.0,53.6805,53.7241,53.6544,53.7154,175923.0
2021-10-05 13:15:00,61.65,61.68,61.54,61.55,224792.0,53.7154,53.7415,53.6196,53.6283,224792.0
2021-10-05 13:20:00,61.54,61.56,61.49,61.54,119405.0,53.6196,53.637,53.576,53.6196,119405.0
2021-10-05 13:25:00,61.54,61.54,61.45,61.46,120438.0,53.6196,53.6196,53.5411,53.5499,120438.0
2021-10-05 13:30:00,61.45,61.49,61.42,61.47,128393.0,53.5411,53.576,53.515,53.5586,128393.0
2021-10-05 13:35:00,61.48,61.5,61.4,61.45,147820.0,53.5673,53.5847,53.4976,53.5411,147820.0
2021-10-05 13:40:00,61.45,61.59,61.44,61.57,192889.0,53.5411,53.6631,53.5324,53.6457,192889.0
2021-10-05 13:45:00,61.57,61.62,61.52,61.53,302855.0,53.6457,53.6893,53.6021,53.6108,302855.0
2021-10-05 13:50:00,61.53,61.62,61.51,61.52,168210.0,53.6108,53.6893,53.5934,53.6021,168210.0
2021-10-05 13:55:00,61.52,61.63,61.51,61.62,149203.0,53.6021,53.698,53.5934,53.6893,149203.0
2021-10-05 14:00:00,61.63,61.72,61.6,61.69,297939.0,53.698,53.7764,53.6718,53.7503,297939.0
2021-10-05 14:05:00,61.7,61.7,61.59,61.66,247925.0,53.759,53.759,53.6631,53.7241,247925.0
2021-10-05 14:10:00,61.67,61.7,61.62,61.64,142098.0,53.7328,53.759,53.6893,53.7067,142098.0
2021-10-05 14:15:00,61.64,61.68,61.57,61.65,219844.0,53.7067,53.7415,53.6457,53.7154,219844.0
2021-10-05 14:20:00,61.65,61.65,61.52,61.55,254776.0,53.7154,53.7154,53.6021,53.6283,254776.0
2021-10-05 14:25:00,61.56,61.57,61.49,61.55,174518.0,53.637,53.6457,53.576,53.6283,174518.0
2021-10-05 14:30:00,61.54,61.61,61.51,61.55,159938.0,53.6196,53.6805,53.5934,53.6283,159938.0
2021-10-05 14:35:00,61.56,61.58,61.49,61.57,210648.0,53.637,53.6544,53.576,53.6457,210648.0
2021-10-05 14:40:00,61.56,61.67,61.54,61.64,136952.0,53.637,53.7328,53.6196,53.7067,136952.0
2021-10-05 14:45:00,61.64,61.77,61.62,61.73,292765.0,53.7067,53.82,53.6893,53.7851,292765.0
2021-10-05 14:50:00,61.73,61.78,61.7,61.76,119172.0,53.7851,53.8287,53.759,53.8112,119172.0
2021-10-05 14:55:00,61.75,61.79,61.71,61.78,137787.0,53.8025,53.8374,53.7677,53.8287,137787.0
2021-10-05 15:00:00,61.78,61.84,61.76,61.8,203073.0,53.8287,53.8809,53.8112,53.8461,203073.0
2021-10-05 15:05:00,61.8,61.92,61.8,61.91,272209.0,53.8461,53.9506,53.8461,53.9419,272209.0
2021-10-05 15:10:00,61.91,62.08,61.89,62.0,548748.0,53.9419,54.0901,53.9245,54.0204,548748.0
2021-10-05 15:15:00,61.99,62.05,61.94,62.04,437489.0,54.0116,54.0639,53.9681,54.0552,437489.0
2021-10-05 15:20:00,62.05,62.05,61.91,61.92,266806.0,54.0639,54.0639,53.9419,53.9506,266806.0
2021-10-05 15:25:00,61.92,61.95,61.85,61.88,207566.0,53.9506,53.9768,53.8897,53.9158,207566.0
2021-10-05 15:30:00,61.88,61.94,61.83,61.9,269655.0,53.9158,53.9681,53.8722,53.9332,269655.0
2021-10-05 15:35:00,61.89,61.95,61.86,61.87,241241.0,53.9245,53.9768,53.8984,53.9071,241241.0
2021-10-05 15:40:00,61.87,61.91,61.79,61.8,191702.0,53.9071,53.9419,53.8374,53.8461,191702.0
2021-10-05 15:45:00,61.79,61.84,61.69,61.73,385946.0,53.8374,53.8809,53.7503,53.7851,385946.0
2021-10-05 15:50:00,61.73,61.74,61.63,61.64,480119.0,53.7851,53.7938,53.698,53.7067,480119.0
2021-10-05 15:55:00,61.64,61.7,61.59,61.62,1124459.0,53.7067,53.759,53.6631,53.6893,1124459.0
2021-10-06 09:30:00,60.47,60.93,60.2,60.89,1056250.0,52.6873,53.0881,52.452,53.0532,1056250.0
2021-10-06 09:35:00,60.91,61.12,60.73,60.87,423304.0,53.0706,53.2536,52.9138,53.0358,423304.0
2021-10-06 09:40:00,60.86,60.94,60.3,60.32,550706.0,53.0271,53.0968,52.5391,52.5566,550706.0
2021-10-06 09:45:00,60.31,60.46,60.21,60.24,507583.0,52.5479,52.6786,52.4607,52.4869,507583.0
2021-10-06 09:50:00,60.23,60.24,59.94,59.98,883729.0,52.4782,52.4869,52.2255,52.2603,883729.0
2021-10-06 09:55:00,59.97,60.27,59.89,60.07,506689.0,52.2516,52.513,52.1819,52.3388,506689.0
2021-10-06 10:00:00,60.06,60.06,59.84,60.05,389069.0,52.33,52.33,52.1384,52.3213,389069.0
2021-10-06 10:05:00,60.05,60.05,59.84,59.95,364206.0,52.3213,52.3213,52.1384,52.2342,364206.0
2021-10-06 10:10:00,59.95,60.15,59.89,60.12,262946.0,52.2342,52.4085,52.1819,52.3823,262946.0
2021-10-06 10:15:00,60.13,60.13,59.77,59.78,346679.0,52.391,52.391,52.0774,52.0861,346679.0
2021-10-06 10:20:00,59.78,60.11,59.75,60.11,422705.0,52.0861,52.3736,52.0599,52.3736,422705.0
2021-10-06 10:25:00,60.11,60.17,60.02,60.04,193479.0,52.3736,52.4259,52.2952,52.3126,193479.0
2021-10-06 10:30:00,60.04,60.23,59.96,60.04,433927.0,52.3126,52.4782,52.2429,52.3126,433927.0
2021-10-06 10:35:00,60.05,60.06,59.77,59.95,468050.0,52.3213,52.33,52.0774,52.2342,468050.0
2021-10-06 10:40:00,59.95,60.05,59.81,59.84,255212.0,52.2342,52.3213,52.1122,52.1384,255212.0
2021-10-06 10:45:00,59.83,59.9,59.79,59.82,190893.0,52.1296,52.1906,52.0948,52.1209,190893.0
2021-10-06 10:50:00,59.83,60.06,59.79,60.04,320573.0,52.1296,52.33,52.0948,52.3126,320573.0
2021-10-06 10:55:00,60.05,60.14,60.01,60.13,307071.0,52.3213,52.3997,52.2865,52.391,307071.0
2021-10-06 11:00:00,60.14,60.36,60.12,60.28,359484.0,52.3997,52.5914,52.3823,52.5217,359484.0
2021-10-06 11:05:00,60.27,60.34,60.2,60.29,296293.0,52.513,52.574,52.452,52.5304,296293.0
2021-10-06 11:10:00,60.29,60.32,60.19,60.3,228327.0,52.5304,52.5566,52.4433,52.5391,228327.0
2021-10-06 11:15:00,60.29,60.3,60.2,60.23,154968.0,52.5304,52.5391,52.452,52.4782,154968.0
2021-10-06 11:20:00,60.23,60.24,60.05,60.05,236633.0,52.4782,52.4869,52.3213,52.3213,236633.0
2021-10-06 11:25:00,60.05,60.18,60.02,60.11,248739.0,52.3213,52.4346,52.2952,52.3736,248739.0
2021-10-06 11:30:00,60.12,60.16,60.06,60.08,221750.0,52.3823,52.4172,52.33,52.3475,221750.0
2021-10-06 11:35:00,60.08,60.2,60.04,60.2,188061.0,52.3475,52.452,52.3126,52.452,188061.0
2021-10-06 11:40:00,60.19,60.19,60.01,60.09,193147.0,52.4433,52.4433,52.2865,52.3562,193147.0
2021-10-06 11:45:00,60.1,60.17,60.06,60.1,176061.0,52.3649,52.4259,52.33,52.3649,176061.0
2021-10-06 11:50:00,60.11,60.29,60.1,60.28,164667.0,52.3736,52.5304,52.3649,52.5217,164667.0
2021-10-06 11:55:00,60.27,60.43,60.23,60.42,297852.0,52.513,52.6524,52.4782,52.6437,297852.0
2021-10-06 12:00:00,60.41,60.42,60.24,60.25,186067.0,52.635,52.6437,52.4869,52.4956,186067.0
2021-10-06 12:05:00,60.25,60.26,60.07,60.11,146116.0,52.4956,52.5043,52.3388,52.3736,146116.0
2021-10-06 12:10:00,60.11,60.13,59.97,60.0,237456.0,52.3736,52.391,52.2516,52.2778,237456.0
2021-10-06 12:15:00,60.0,60.02,59.96,59.96,209384.0,52.2778,52.2952,52.2429,52.2429,209384.0
2021-10-06 12:20:00,59.95,59.98,59.89,59.95,174525.0,52.2342,52.2603,52.1819,52.2342,174525.0
2021-10-06 12:25:00,59.95,60.0,59.87,59.91,146970.0,52.2342,52.2778,52.1645,52.1993,146970.0
2021-10-06 12:30:00,59.91,59.91,59.83,59.89,188079.0,52.1993,52.1993,52.1296,52.1819,188079.0
2021-10-06 12:35:00,59.9,59.9,59.82,59.85,141596.0,52.1906,52.1906,52.1209,52.1471,141596.0
2021-10-06 12:40:00,59.86,59.98,59.86,59.98,218086.0,52.1558,52.2603,52.1558,52.2603,218086.0
2021-10-06 12:45:00,59.98,59.98,59.91,59.95,126218.0,52.2603,52.2603,52.1993,52.2342,126218.0
2021-10-06 12:50:00,59.95,60.09,59.95,60.07,197954.0,52.2342,52.3562,52.2342,52.3388,197954.0
2021-10-06 12:55:00,60.07,60.17,60.06,60.11,173728.0,52.3388,52.4259,52.33,52.3736,173728.0
2021-10-06 13:00:00,60.12,60.15,60.02,60.03,152553.0,52.3823,52.4085,52.2952,52.3039,152553.0
2021-10-06 13:05:00,60.02,60.03,59.91,59.95,184683.0,52.2952,52.3039,52.1993,52.2342,184683.0
2021-10-06 13:10:00,59.94,60.05,59.94,60.04,150547.0,52.2255,52.3213,52.2255,52.3126,150547.0
2021-10-06 13:15:00,60.04,60.07,59.96,60.05,100061.0,52.3126,52.3388,52.2429,52.3213,100061.0
2021-10-06 13:20:00,60.05,60.07,59.99,60.06,98449.0,52.3213,52.3388,52.269,52.33,98449.0
2021-10-06 13:25:00,60.06,60.18,60.06,60.16,102172.0,52.33,52.4346,52.33,52.4172,102172.0
2021-10-06 13:30:00,60.16,60.36,60.15,60.35,210481.0,52.4172,52.5914,52.4085,52.5827,210481.0
2021-10-06 13:35:00,60.34,60.45,60.32,60.43,166271.0,52.574,52.6698,52.5566,52.6524,166271.0
2021-10-06 13:40:00,60.43,60.44,60.34,60.39,171288.0,52.6524,52.6611,52.574,52.6176,171288.0
2021-10-06 13:45:00,60.39,60.44,60.37,60.41,83209.0,52.6176,52.6611,52.6001,52.635,83209.0
2021-10-06 13:50:00,60.4,60.42,60.29,60.3,186866.0,52.6263,52.6437,52.5304,52.5391,186866.0
2021-10-06 13:55:00,60.3,60.42,60.3,60.42,104215.0,52.5391,52.6437,52.5391,52.6437,104215.0
2021-10-06 14:00:00,60.42,60.53,60.42,60.53,284213.0,52.6437,52.7395,52.6437,52.7395,284213.0
2021-10-06 14:05:00,60.52,60.59,60.45,60.59,156605.0,52.7308,52.7918,52.6698,52.7918,156605.0
2021-10-06 14:10:00,60.58,60.67,60.44,60.49,290326.0,52.7831,52.8615,52.6611,52.7047,290326.0
2021-10-06 14:15:00,60.49,60.57,60.46,60.5,159071.0,52.7047,52.7744,52.6786,52.7134,159071.0
2021-10-06 14:20:00,60.51,60.56,60.43,60.43,122323.0,52.7221,52.7657,52.6524,52.6524,122323.0
2021-10-06 14:25:00,60.43,60.54,60.4,60.52,310379.0,52.6524,52.7483,52.6263,52.7308,310379.0
2021-10-06 14:30:00,60.52,60.52,60.36,60.43,239741.0,52.7308,52.7308,52.5914,52.6524,239741.0
2021-10-06 14:35:00,60.43,60.52,60.43,60.5,170367.0,52.6524,52.7308,52.6524,52.7134,170367.0
2021-10-06 14:40:00,60.5,60.56,60.46,60.48,150982.0,52.7134,52.7657,52.6786,52.696,150982.0
2021-10-06 14:45:00,60.48,60.55,60.47,60.5,121226.0,52.696,52.757,52.6873,52.7134,121226.0
2021-10-06 14:50:00,60.51,60.52,60.43,60.47,213687.0,52.7221,52.7308,52.6524,52.6873,213687.0
2021-10-06 14:55:00,60.48,60.55,60.38,60.38,142317.0,52.696,52.757,52.6089,52.6089,142317.0
2021-10-06 15:00:00,60.38,60.46,60.36,60.41,158581.0,52.6089,52.6786,52.5914,52.635,158581.0
2021-10-06 15:05:00,60.42,60.53,60.41,60.48,129264.0,52.6437,52.7395,52.635,52.696,129264.0
2021-10-06 15:10:00,60.49,60.52,60.37,60.45,138179.0,52.7047,52.7308,52.6001,52.6698,138179.0
2021-10-06 15:15:00,60.46,60.51,60.41,60.45,169264.0,52.6786,52.7221,52.635,52.6698,169264.0
2021-10-06 15:20:00,60.45,60.5,60.4,60.47,98810.0,52.6698,52.7134,52.6263,52.6873,98810.0
2021-10-06 15:25:00,60.47,60.53,60.45,60.47,97131.0,52.6873,52.7395,52.6698,52.6873,97131.0
2021-10-06 15:30:00,60.47,60.48,60.36,60.39,225605.0,52.6873,52.696,52.5914,52.6176,225605.0
2021-10-06 15:35:00,60.39,60.42,60.33,60.41,232232.0,52.6176,52.6437,52.5653,52.635,232232.0
2021-10-06 15:40:00,60.41,60.48,60.36,60.46,245342.0,52.635,52.696,52.5914,52.6786,245342.0
2021-10-06 15:45:00,60.46,60.51,60.38,60.45,379152.0,52.6786,52.7221,52.6089,52.6698,379152.0
2021-10-06 15:50:00,60.45,60.54,60.39,60.4,395240.0,52.6698,52.7483,52.6176,52.6263,395240.0
2021-10-06 15:55:00,60.4,60.54,60.39,60.5,852960.0,52.6263,52.7483,52.6176,52.7134,852960.0
2021-10-07 09:30:00,60.61,60.81,60.47,60.67,609008.0,52.8093,52.9835,52.6873,52.8615,609008.0
2021-10-07 09:35:00,60.64,60.94,60.57,60.93,312601.0,52.8354,53.0968,52.7744,53.0881,312601.0
2021-10-07 09:40:00,60.94,61.02,60.84,60.85,360677.0,53.0968,53.1665,53.0096,53.0184,360677.0
2021-10-07 09:45:00,60.85,60.89,60.73,60.76,395747.0,53.0184,53.0532,52.9138,52.9399,395747.0
2021-10-07 09:50:00,60.75,60.85,60.45,60.49,389712.0,52.9312,53.0184,52.6698,52.7047,389712.0
2021-10-07 09:55:00,60.48,60.55,60.43,60.51,202084.0,52.696,52.757,52.6524,52.7221,202084.0
2021-10-07 10:00:00,60.51,60.61,60.47,60.59,208045.0,52.7221,52.8093,52.6873,52.7918,208045.0
2021-10-07 10:05:00,60.59,60.6,60.14,60.16,383388.0,52.7918,52.8005,52.3997,52.4172,383388.0
2021-10-07 10:10:00,60.16,60.34,60.16,60.24,311744.0,52.4172,52.574,52.4172,52.4869,311744.0
2021-10-07 10:15:00,60.24,60.42,60.21,60.38,182856.0,52.4869,52.6437,52.4607,52.6089,182856.0
2021-10-07 10:20:00,60.38,60.55,60.38,60.52,322286.0,52.6089,52.757,52.6089,52.7308,322286.0
2021-10-07 10:25:00,60.51,60.71,60.5,60.66,325296.0,52.7221,52.8964,52.7134,52.8528,325296.0
2021-10-07 10:30:00,60.67,60.67,60.38,60.39,262060.0,52.8615,52.8615,52.6089,52.6176,262060.0
2021-10-07 10:35:00,60.39,60.51,60.35,60.36,243926.0,52.6176,52.7221,52.5827,52.5914,243926.0
2021-10-07 10:40:00,60.36,60.55,60.36,60.51,173447.0,52.5914,52.757,52.5914,52.7221,173447.0
2021-10-07 10:45:00,60.52,60.65,60.5,60.63,166761.0,52.7308,52.8441,52.7134,52.8267,166761.0
2021-10-07 10:50:00,60.62,60.67,60.57,60.59,243799.0,52.818,52.8615,52.7744,52.7918,243799.0
2021-10-07 10:55:00,60.6,60.75,60.54,60.74,301335.0,52.8005,52.9312,52.7483,52.9225,301335.0
2021-10-07 11:00:00,60.75,60.76,60.64,60.68,151332.0,52.9312,52.9399,52.8354,52.8702,151332.0
2021-10-07 11:05:00,60.68,60.81,60.67,60.8,296445.0,52.8702,52.9835,52.8615,52.9748,296445.0
2021-10-07 11:10:00,60.81,60.83,60.75,60.76,170937.0,52.9835,53.0009,52.9312,52.9399,170937.0
2021-10-07 11:15:00,60.76,60.78,60.67,60.75,153901.0,52.9399,52.9574,52.8615,52.9312,153901.0
2021-10-07 11:20:00,60.74,60.91,60.74,60.89,157501.0,52.9225,53.0706,52.9225,53.0532,157501.0
2021-10-07 11:25:00,60.9,60.95,60.88,60.94,140300.0,53.0619,53.1055,53.0445,53.0968,140300.0
2021-10-07 11:30:00,60.94,60.98,60.86,60.86,201868.0,53.0968,53.1316,53.0271,53.0271,201868.0
2021-10-07 11:35:00,60.85,60.88,60.81,60.87,193932.0,53.0184,53.0445,52.9835,53.0358,193932.0
2021-10-07 11:40:00,60.86,60.9,60.82,60.86,126158.0,53.0271,53.0619,52.9922,53.0271,126158.0
2021-10-07 11:45:00,60.85,60.87,60.79,60.8,101050.0,53.0184,53.0358,52.9661,52.9748,101050.0
2021-10-07 11:50:00,60.8,60.82,60.72,60.73,148639.0,52.9748,52.9922,52.9051,52.9138,148639.0
2021-10-07 11:55:00,60.73,60.8,60.72,60.79,76207.0,52.9138,52.9748,52.9051,52.9661,76207.0
2021-10-07 12:00:00,60.78,60.92,60.78,60.87,144921.0,52.9574,53.0794,52.9574,53.0358,144921.0
2021-10-07 12:05:00,60.87,60.87,60.82,60.85,66657.0,53.0358,53.0358,52.9922,53.0184,66657.0
2021-10-07 12:10:00,60.85,60.86,60.78,60.85,67216.0,53.0184,53.0271,52.9574,53.0184,67216.0
2021-10-07 12:15:00,60.85,60.87,60.8,60.87,129719.0,53.0184,53.0358,52.9748,53.0358,129719.0
2021-10-07 12:20:00,60.87,60.89,60.8,60.84,118904.0,53.0358,53.0532,52.9748,53.0096,118904.0
2021-10-07 12:25:00,60.83,60.9,60.79,60.8,187381.0,53.0009,53.0619,52.9661,52.9748,187381.0
2021-10-07 12:30:00,60.8,60.83,60.77,60.79,149463.0,52.9748,53.0009,52.9487,52.9661,149463.0
2021-10-07 12:35:00,60.79,60.8,60.75,60.76,130676.0,52.9661,52.9748,52.9312,52.9399,130676.0
2021-10-07 12:40:00,60.77,60.8,60.74,60.8,214670.0,52.9487,52.9748,52.9225,52.9748,214670.0
2021-10-07 12:45:00,60.79,60.8,60.73,60.76,118803.0,52.9661,52.9748,52.9138,52.9399,118803.0
2021-10-07 12:50:00,60.76,60.76,60.67,60.75,137914.0,52.9399,52.9399,52.8615,52.9312,137914.0
2021-10-07 12:55:00,60.75,60.77,60.71,60.74,103134.0,52.9312,52.9487,52.8964,52.9225,103134.0
2021-10-07 13:00:00,60.74,60.78,60.71,60.76,91366.0,52.9225,52.9574,52.8964,52.9399,91366.0
2021-10-07 13:05:00,60.76,60.77,60.73,60.76,63694.0,52.9399,52.9487,52.9138,52.9399,63694.0
2021-10-07 13:10:00,60.75,60.77,60.71,60.75,96042.0,52.9312,52.9487,52.8964,52.9312,96042.0
2021-10-07 13:15:00,60.75,60.77,60.74,60.76,153308.0,52.9312,52.9487,52.9225,52.9399,153308.0
2021-10-07 13:20:00,60.76,60.82,60.75,60.78,173138.0,52.9399,52.9922,52.9312,52.9574,173138.0
2021-10-07 13:25:00,60.79,60.86,60.77,60.86,202953.0,52.9661,53.0271,52.9487,53.0271,202953.0
2021-10-07 13:30:00,60.85,60.87,60.82,60.84,119920.0,53.0184,53.0358,52.9922,53.0096,119920.0
2021-10-07 13:35:00,60.84,60.84,60.77,60.8,86812.0,53.0096,53.0096,52.9487,52.9748,86812.0
2021-10-07 13:40:00,60.81,60.84,60.8,60.82,92567.0,52.9835,53.0096,52.9748,52.9922,92567.0
2021-10-07 13:45:00,60.81,60.83,60.75,60.79,125922.0,52.9835,53.0009,52.9312,52.9661,125922.0
2021-10-07 13:50:00,60.78,60.78,60.74,60.78,96703.0,52.9574,52.9574,52.9225,52.9574,96703.0
2021-10-07 13:55:00,60.77,60.79,60.7,60.72,107597.0,52.9487,52.9661,52.8877,52.9051,107597.0
2021-10-07 14:00:00,60.71,60.72,60.63,60.67,151789.0,52.8964,52.9051,52.8267,52.8615,151789.0
2021-10-07 14:05:00,60.67,60.75,60.66,60.73,129300.0,52.8615,52.9312,52.8528,52.9138,129300.0
2021-10-07 14:10:00,60.73,60.82,60.7,60.82,113599.0,52.9138,52.9922,52.8877,52.9922,113599.0
2021-10-07 14:15:00,60.82,60.83,60.72,60.73,159886.0,52.9922,53.0009,52.9051,52.9138,159886.0
2021-10-07 14:20:00,60.74,60.77,60.7,60.73,151146.0,52.9225,52.9487,52.8877,52.9138,151146.0
2021-10-07 14:25:00,60.73,60.77,60.7,60.75,89148.0,52.9138,52.9487,52.8877,52.9312,89148.0
2021-10-07 14:30:00,60.75,60.8,60.73,60.8,101104.0,52.9312,52.9748,52.9138,52.9748,101104.0
2021-10-07 14:35:00,60.79,60.82,60.75,60.78,77203.0,52.9661,52.9922,52.9312,52.9574,77203.0
2021-10-07 14:40:00,60.79,60.82,60.76,60.79,68728.0,52.9661,52.9922,52.9399,52.9661,68728.0
2021-10-07 14:45:00,60.78,60.79,60.74,60.75,85677.0,52.9574,52.9661,52.9225,52.9312,85677.0
2021-10-07 14:50:00,60.75,60.76,60.68,60.71,73532.0,52.9312,52.9399,52.8702,52.8964,73532.0
2021-10-07 14:55:00,60.71,60.74,60.69,60.7,96383.0,52.8964,52.9225,52.879,52.8877,96383.0
2021-10-07 15:00:00,60.69,60.75,60.64,60.73,196315.0,52.879,52.9312,52.8354,52.9138,196315.0
2021-10-07 15:05:00,60.74,60.85,60.74,60.84,149247.0,52.9225,53.0184,52.9225,53.0096,149247.0
2021-10-07 15:10:00,60.84,60.93,60.84,60.93,113292.0,53.0096,53.0881,53.0096,53.0881,113292.0
2021-10-07 15:15:00,60.93,61.08,60.92,61.01,459380.0,53.0881,53.2188,53.0794,53.1578,459380.0
2021-10-07 15:20:00,61.01,61.01,60.94,60.96,137725.0,53.1578,53.1578,53.0968,53.1142,137725.0
2021-10-07 15:25:00,60.97,60.98,60.83,60.87,209650.0,53.1229,53.1316,53.0009,53.0358,209650.0
2021-10-07 15:30:00,60.87,60.89,60.81,60.89,130917.0,53.0358,53.0532,52.9835,53.0532,130917.0
2021-10-07 15:35:00,60.89,60.92,60.83,60.83,259039.0,53.0532,53.0794,53.0009,53.0009,259039.0
2021-10-07 15:40:00,60.84,60.85,60.71,60.71,200379.0,53.0096,53.0184,52.8964,52.8964,200379.0
2021-10-07 15:45:00,60.72,60.78,60.65,60.77,238822.0,52.9051,52.9574,52.8441,52.9487,238822.0
2021-10-07 15:50:00,60.78,60.78,60.58,60.65,375887.0,52.9574,52.9574,52.7831,52.8441,375887.0
2021-10-07 15:55:00,60.65,60.66,60.56,60.66,775012.0,52.8441,52.8528,52.7657,52.8528,775012.0
2021-10-08 09:30:00,61.25,61.75,61.25,61.56,649794.0,53.3669,53.8025,53.3669,53.637,649794.0
2021-10-08 09:35:00,61.55,61.59,61.3,61.5,321159.0,53.6283,53.6631,53.4104,53.5847,321159.0
2021-10-08 09:40:00,61.51,61.69,61.47,61.64,481894.0,53.5934,53.7503,53.5586,53.7067,481894.0
2021-10-08 09:45:00,61.64,61.75,61.62,61.69,341488.0,53.7067,53.8025,53.6893,53.7503,341488.0
2021-10-08 09:50:00,61.69,61.71,61.5,61.65,283248.0,53.7503,53.7677,53.5847,53.7154,283248.0
2021-10-08 09:55:00,61.65,61.84,61.65,61.72,306435.0,53.7154,53.8809,53.7154,53.7764,306435.0
2021-10-08 10:00:00,61.73,61.96,61.73,61.95,278888.0,53.7851,53.9855,53.7851,53.9768,278888.0
2021-10-08 10:05:00,61.96,61.96,61.81,61.95,201709.0,53.9855,53.9855,53.8548,53.9768,201709.0
2021-10-08 10:10:00,61.94,62.06,61.9,62.04,477198.0,53.9681,54.0726,53.9332,54.0552,477198.0
2021-10-08 10:15:00,62.03,62.05,61.91,62.0,206481.0,54.0465,54.0639,53.9419,54.0204,206481.0
2021-10-08 10:20:00,62.0,62.14,61.96,62.13,286721.0,54.0204,54.1423,53.9855,54.1336,286721.0
2021-10-08 10:25:00,62.14,62.17,62.04,62.16,262121.0,54.1423,54.1685,54.0552,54.1598,262121.0
2021-10-08 10:30:00,62.17,62.36,62.17,62.3,495556.0,54.1685,54.334,54.1685,54.2817,495556.0
2021-10-08 10:35:00,62.31,62.34,62.18,62.22,343817.0,54.2905,54.3166,54.1772,54.212,343817.0
2021-10-08 10:40:00,62.21,62.27,62.15,62.2,326689.0,54.2033,54.2556,54.151,54.1946,326689.0
2021-10-08 10:45:00,62.2,62.22,62.09,62.22,275163.0,54.1946,54.212,54.0988,54.212,275163.0
2021-10-08 10:50:00,62.22,62.31,62.13,62.19,763408.0,54.212,54.2905,54.1336,54.1859,763408.0
2021-10-08 10:55:00,62.19,62.21,62.08,62.16,335986.0,54.1859,54.2033,54.0901,54.1598,335986.0
2021-10-08 11:00:00,62.17,62.24,62.14,62.2,383965.0,54.1685,54.2295,54.1423,54.1946,383965.0
2021-10-08 11:05:00,62.2,62.32,62.16,62.3,283915.0,54.1946,54.2992,54.1598,54.2817,283915.0
2021-10-08 11:10:00,62.28,62.32,62.21,62.3,325558.0,54.2643,54.2992,54.2033,54.2817,325558.0
2021-10-08 11:15:00,62.3,62.32,62.22,62.23,186648.0,54.2817,54.2992,54.212,54.2208,186648.0
2021-10-08 11:20:00,62.23,62.26,62.17,62.22,184188.0,54.2208,54.2469,54.1685,54.212,184188.0
2021-10-08 11:25:00,62.22,62.27,62.19,62.27,222253.0,54.212,54.2556,54.1859,54.2556,222253.0
2021-10-08 11:30:00,62.26,62.29,62.17,62.18,154781.0,54.2469,54.273,54.1685,54.1772,154781.0
2021-10-08 11:35:00,62.18,62.23,62.1,62.23,343878.0,54.1772,54.2208,54.1075,54.2208,343878.0
2021-10-08 11:40:00,62.22,62.25,62.17,62.18,109227.0,54.212,54.2382,54.1685,54.1772,109227.0
2021-10-08 11:45:00,62.18,62.21,62.13,62.16,145873.0,54.1772,54.2033,54.1336,54.1598,145873.0
2021-10-08 11:50:00,62.16,62.23,62.14,62.19,127394.0,54.1598,54.2208,54.1423,54.1859,127394.0
2021-10-08 11:55:00,62.19,62.21,62.05,62.07,198567.0,54.1859,54.2033,54.0639,54.0813,198567.0
2021-10-08 12:00:00,62.06,62.07,62.0,62.03,140112.0,54.0726,54.0813,54.0204,54.0465,140112.0
2021-10-08 12:05:00,62.03,62.03,62.0,62.02,117519.0,54.0465,54.0465,54.0204,54.0378,117519.0
2021-10-08 12:10:00,62.03,62.08,62.01,62.04,222107.0,54.0465,54.0901,54.0291,54.0552,222107.0
2021-10-08 12:15:00,62.04,62.06,61.92,61.93,278334.0,54.0552,54.0726,53.9506,53.9594,278334.0
2021-10-08 12:20:00,61.93,61.98,61.91,61.95,257121.0,53.9594,54.0029,53.9419,53.9768,257121.0
2021-10-08 12:25:00,61.93,61.95,61.87,61.88,208695.0,53.9594,53.9768,53.9071,53.9158,208695.0
2021-10-08 12:30:00,61.88,61.91,61.78,61.82,164932.0,53.9158,53.9419,53.8287,53.8635,164932.0
2021-10-08 12:35:00,61.81,61.89,61.8,61.88,130081.0,53.8548,53.9245,53.8461,53.9158,130081.0
2021-10-08 12:40:00,61.88,61.91,61.84,61.91,79567.0,53.9158,53.9419,53.8809,53.9419,79567.0
2021-10-08 12:45:00,61.9,61.98,61.88,61.95,117053.0,53.9332,54.0029,53.9158,53.9768,117053.0
2021-10-08 12:50:00,61.96,62.02,61.95,62.01,100127.0,53.9855,54.0378,53.9768,54.0291,100127.0
2021-10-08 12:55:00,62.01,62.02,61.9,61.97,131286.0,54.0291,54.0378,53.9332,53.9942,131286.0
2021-10-08 13:00:00,61.98,62.07,61.97,62.04,130596.0,54.0029,54.0813,53.9942,54.0552,130596.0
2021-10-08 13:05:00,62.04,62.05,61.99,62.0,97134.0,54.0552,54.0639,54.0116,54.0204,97134.0
2021-10-08 13:10:00,62.0,62.07,61.99,62.05,95036.0,54.0204,54.0813,54.0116,54.0639,95036.0
2021-10-08 13:15:00,62.04,62.05,61.89,61.91,234756.0,54.0552,54.0639,53.9245,53.9419,234756.0
2021-10-08 13:20:00,61.91,61.95,61.89,61.94,108134.0,53.9419,53.9768,53.9245,53.9681,108134.0
2021-10-08 13:25:00,61.94,62.0,61.88,61.9,174015.0,53.9681,54.0204,53.9158,53.9332,174015.0
2021-10-08 13:30:00,61.9,61.96,61.86,61.94,149342.0,53.9332,53.9855,53.8984,53.9681,149342.0
2021-10-08 13:35:00,61.93,61.95,61.89,61.95,106753.0,53.9594,53.9768,53.9245,53.9768,106753.0
2021-10-08 13:40:00,61.95,61.98,61.94,61.98,74557.0,53.9768,54.0029,53.9681,54.0029,74557.0
2021-10-08 13:45:00,61.98,62.04,61.95,62.03,315080.0,54.0029,54.0552,53.9768,54.0465,315080.0
2021-10-08 13:50:00,62.02,62.07,62.02,62.06,76056.0,54.0378,54.0813,54.0378,54.0726,76056.0
2021-10-08 13:55:00,62.06,62.15,62.06,62.11,195947.0,54.0726,54.151,54.0726,54.1162,195947.0
2021-10-08 14:00:00,62.1,62.14,62.08,62.13,107444.0,54.1075,54.1423,54.0901,54.1336,107444.0
2021-10-08 14:05:00,62.12,62.14,62.04,62.08,96232.0,54.1249,54.1423,54.0552,54.0901,96232.0
2021-10-08 14:10:00,62.08,62.14,62.06,62.12,92980.0,54.0901,54.1423,54.0726,54.1249,92980.0
2021-10-08 14:15:00,62.11,62.17,62.11,62.14,121195.0,54.1162,54.1685,54.1162,54.1423,121195.0
2021-10-08 14:20:00,62.15,62.16,62.11,62.12,82094.0,54.151,54.1598,54.1162,54.1249,82094.0
2021-10-08 14:25:00,62.11,62.17,62.1,62.17,115087.0,54.1162,54.1685,54.1075,54.1685,115087.0
2021-10-08 14:30:00,62.17,62.18,62.12,62.13,60953.0,54.1685,54.1772,54.1249,54.1336,60953.0
2021-10-08 14:35:00,62.12,62.15,62.09,62.14,122250.0,54.1249,54.151,54.0988,54.1423,122250.0
2021-10-08 14:40:00,62.15,62.17,62.11,62.16,81705.0,54.151,54.1685,54.1162,54.1598,81705.0
2021-10-08 14:45:00,62.17,62.19,62.15,62.19,84568.0,54.1685,54.1859,54.151,54.1859,84568.0
2021-10-08 14:50:00,62.19,62.2,62.17,62.18,87115.0,54.1859,54.1946,54.1685,54.1772,87115.0
2021-10-08 14:55:00,62.18,62.27,62.18,62.26,199819.0,54.1772,54.2556,54.1772,54.2469,199819.0
2021-10-08 15:00:00,62.26,62.28,62.24,62.28,149115.0,54.2469,54.2643,54.2295,54.2643,149115.0
2021-10-08 15:05:00,62.28,62.31,62.26,62.3,204115.0,54.2643,54.2905,54.2469,54.2817,204115.0
2021-10-08 15:10:00,62.3,62.37,62.29,62.35,226030.0,54.2817,54.3427,54.273,54.3253,226030.0
2021-10-08 15:15:00,62.35,62.36,62.3,62.36,109565.0,54.3253,54.334,54.2817,54.334,109565.0
2021-10-08 15:20:00,62.36,62.39,62.31,62.35,176422.0,54.334,54.3602,54.2905,54.3253,176422.0
2021-10-08 15:25:00,62.35,62.42,62.34,62.4,189683.0,54.3253,54.3863,54.3166,54.3689,189683.0
2021-10-08 15:30:00,62.4,62.41,62.34,62.38,163686.0,54.3689,54.3776,54.3166,54.3514,163686.0
2021-10-08 15:35:00,62.39,62.4,62.32,62.36,156106.0,54.3602,54.3689,54.2992,54.334,156106.0
2021-10-08 15:40:00,62.35,62.38,62.29,62.29,201353.0,54.3253,54.3514,54.273,54.273,201353.0
2021-10-08 15:45:00,62.29,62.31,62.26,62.27,237802.0,54.273,54.2905,54.2469,54.2556,237802.0
2021-10-08 15:50:00,62.26,62.29,62.21,62.25,532262.0,54.2469,54.273,54.2033,54.2382,532262.0
2021-10-08 15:55:00,62.25,62.28,62.16,62.2,1003893.0,54.2382,54.2643,54.1598,54.1946,1003893.0
2021-10-11 09:30:00,63.03,63.06,62.32,62.34,1717200.0,54.9178,54.9439,54.2992,54.3166,1717200.0
2021-10-11 09:35:00,62.33,62.77,62.27,62.51,700260.0,54.3079,54.6913,54.2556,54.4647,700260.0
2021-10-11 09:40:00,62.51,62.7,62.47,62.64,461750.0,54.4647,54.6303,54.4299,54.578,461750.0
2021-10-11 09:45:00,62.63,62.78,62.58,62.6,361609.0,54.5693,54.7,54.5257,54.5431,361609.0
2021-10-11 09:50:00,62.61,62.76,62.53,62.71,504686.0,54.5518,54.6825,54.4821,54.639,504686.0
2021-10-11 09:55:00,62.71,62.72,62.56,62.61,250268.0,54.639,54.6477,54.5083,54.5518,250268.0
2021-10-11 10:00:00,62.62,62.68,62.52,62.63,465186.0,54.5606,54.6128,54.4734,54.5693,465186.0
2021-10-11 10:05:00,62.63,62.66,62.52,62.55,193985.0,54.5693,54.5954,54.4734,54.4996,193985.0
2021-10-11 10:10:00,62.54,62.62,62.36,62.43,300688.0,54.4909,54.5606,54.334,54.395,300688.0
2021-10-11 10:15:00,62.42,62.49,62.39,62.46,357037.0,54.3863,54.4473,54.3602,54.4211,357037.0
2021-10-11 10:20:00,62.46,62.53,62.39,62.52,192996.0,54.4211,54.4821,54.3602,54.4734,192996.0
2021-10-11 10:25:00,62.51,62.68,62.51,62.67,318602.0,54.4647,54.6128,54.4647,54.6041,318602.0
2021-10-11 10:30:00,62.67,62.72,62.52,62.66,272310.0,54.6041,54.6477,54.4734,54.5954,272310.0
2021-10-11 10:35:00,62.67,62.75,62.6,62.74,256974.0,54.6041,54.6738,54.5431,54.6651,256974.0
2021-10-11 10:40:00,62.74,62.75,62.62,62.64,238551.0,54.6651,54.6738,54.5606,54.578,238551.0
2021-10-11 10:45:00,62.64,62.71,62.62,62.68,201885.0,54.578,54.639,54.5606,54.6128,201885.0
2021-10-11 10:50:00,62.69,62.8,62.66,62.72,235886.0,54.6215,54.7174,54.5954,54.6477,235886.0
2021-10-11 10:55:00,62.72,62.74,62.56,62.6,188061.0,54.6477,54.6651,54.5083,54.5431,188061.0
2021-10-11 11:00:00,62.59,62.62,62.52,62.54,178791.0,54.5344,54.5606,54.4734,54.4909,178791.0
2021-10-11 11:05:00,62.54,62.62,62.5,62.58,129984.0,54.4909,54.5606,54.456,54.5257,129984.0
2021-10-11 11:10:00,62.58,62.62,62.56,62.58,107317.0,54.5257,54.5606,54.5083,54.5257,107317.0
2021-10-11 11:15:00,62.58,62.62,62.5,62.51,189486.0,54.5257,54.5606,54.456,54.4647,189486.0
2021-10-11 11:20:00,62.52,62.58,62.5,62.57,162361.0,54.4734,54.5257,54.456,54.517,162361.0
2021-10-11 11:25:00,62.57,62.75,62.57,62.75,391000.0,54.517,54.6738,54.517,54.6738,391000.0
2021-10-11 11:30:00,62.75,62.79,62.65,62.71,277558.0,54.6738,54.7087,54.5867,54.639,277558.0
2021-10-11 11:35:00,62.71,62.79,62.66,62.77,164413.0,54.639,54.7087,54.5954,54.6913,164413.0
2021-10-11 11:40:00,62.77,62.83,62.74,62.8,182155.0,54.6913,54.7435,54.6651,54.7174,182155.0
2021-10-11 11:45:00,62.81,62.81,62.61,62.69,394335.0,54.7261,54.7261,54.5518,54.6215,394335.0
2021-10-11 11:50:00,62.69,62.76,62.65,62.75,154805.0,54.6215,54.6825,54.5867,54.6738,154805.0
2021-10-11 11:55:00,62.76,62.78,62.7,62.77,108053.0,54.6825,54.7,54.6303,54.6913,108053.0
2021-10-11 12:00:00,62.76,62.77,62.71,62.72,98690.0,54.6825,54.6913,54.639,54.6477,98690.0
2021-10-11 12:05:00,62.72,62.73,62.6,62.63,184893.0,54.6477,54.6564,54.5431,54.5693,184893.0
2021-10-11 12:10:00,62.63,62.65,62.48,62.49,197655.0,54.5693,54.5867,54.4386,54.4473,197655.0
2021-10-11 12:15:00,62.49,62.49,62.37,62.37,156877.0,54.4473,54.4473,54.3427,54.3427,156877.0
2021-10-11 12:20:00,62.37,62.42,62.36,62.42,151625.0,54.3427,54.3863,54.334,54.3863,151625.0
2021-10-11 12:25:00,62.43,62.43,62.36,62.43,85440.0,54.395,54.395,54.334,54.395,85440.0
2021-10-11 12:30:00,62.42,62.45,62.36,62.37,93746.0,54.3863,54.4124,54.334,54.3427,93746.0
2021-10-11 12:35:00,62.37,62.38,62.23,62.26,272313.0,54.3427,54.3514,54.2208,54.2469,272313.0
2021-10-11 12:40:00,62.25,62.3,61.96,62.11,1026587.0,54.2382,54.2817,53.9855,54.1162,1026587.0
2021-10-11 12:45:00,62.12,62.17,62.04,62.05,133450.0,54.1249,54.1685,54.0552,54.0639,133450.0
2021-10-11 12:50:00,62.05,62.11,61.99,62.0,163063.0,54.0639,54.1162,54.0116,54.0204,163063.0
2021-10-11 12:55:00,62.0,62.04,61.94,62.01,208616.0,54.0204,54.0552,53.9681,54.0291,208616.0
2021-10-11 13:00:00,62.01,62.01,61.88,61.94,167806.0,54.0291,54.0291,53.9158,53.9681,167806.0
2021-10-11 13:05:00,61.94,61.95,61.83,61.87,145031.0,53.9681,53.9768,53.8722,53.9071,145031.0
2021-10-11 13:10:00,61.87,61.95,61.86,61.89,143135.0,53.9071,53.9768,53.8984,53.9245,143135.0
2021-10-11 13:15:00,61.88,61.9,61.81,61.83,103095.0,53.9158,53.9332,53.8548,53.8722,103095.0
2021-10-11 13:20:00,61.83,61.84,61.69,61.71,230140.0,53.8722,53.8809,53.7503,53.7677,230140.0
2021-10-11 13:25:00,61.7,61.72,61.65,61.71,156323.0,53.759,53.7764,53.7154,53.7677,156323.0
2021-10-11 13:30:00,61.72,61.74,61.62,61.74,197239.0,53.7764,53.7938,53.6893,53.7938,197239.0
2021-10-11 13:35:00,61.74,61.77,61.72,61.73,207126.0,53.7938,53.82,53.7764,53.7851,207126.0
2021-10-11 13:40:00,61.72,61.76,61.69,61.75,91233.0,53.7764,53.8112,53.7503,53.8025,91233.0
2021-10-11 13:45:00,61.74,61.76,61.6,61.69,205540.0,53.7938,53.8112,53.6718,53.7503,205540.0
2021-10-11 13:50:00,61.68,61.79,61.65,61.78,196795.0,53.7415,53.8374,53.7154,53.8287,196795.0
2021-10-11 13:55:00,61.78,61.79,61.69,61.76,115242.0,53.8287,53.8374,53.7503,53.8112,115242.0
2021-10-11 14:00:00,61.75,61.77,61.66,61.77,110924.0,53.8025,53.82,53.7241,53.82,110924.0
2021-10-11 14:05:00,61.77,61.83,61.74,61.78,114216.0,53.82,53.8722,53.7938,53.8287,114216.0
2021-10-11 14:10:00,61.77,61.83,61.76,61.81,84277.0,53.82,53.8722,53.8112,53.8548,84277.0
2021-10-11 14:15:00,61.81,61.87,61.78,61.79,165038.0,53.8548,53.9071,53.8287,53.8374,165038.0
2021-10-11 14:20:00,61.79,61.8,61.65,61.67,135690.0,53.8374,53.8461,53.7154,53.7328,135690.0
2021-10-11 14:25:00,61.67,61.67,61.6,61.66,242695.0,53.7328,53.7328,53.6718,53.7241,242695.0
2021-10-11 14:30:00,61.66,61.71,61.61,61.65,79000.0,53.7241,53.7677,53.6805,53.7154,79000.0
2021-10-11 14:35:00,61.65,61.65,61.57,61.58,104018.0,53.7154,53.7154,53.6457,53.6544,104018.0
2021-10-11 14:40:00,61.57,61.71,61.54,61.68,127617.0,53.6457,53.7677,53.6196,53.7415,127617.0
2021-10-11 14:45:00,61.67,61.74,61.66,61.71,85263.0,53.7328,53.7938,53.7241,53.7677,85263.0
2021-10-11 14:50:00,61.71,61.73,61.62,61.7,118317.0,53.7677,53.7851,53.6893,53.759,118317.0
2021-10-11 14:55:00,61.7,61.79,61.68,61.77,110726.0,53.759,53.8374,53.7415,53.82,110726.0
2021-10-11 15:00:00,61.76,61.86,61.75,61.86,105647.0,53.8112,53.8984,53.8025,53.8984,105647.0
2021-10-11 15:05:00,61.85,61.87,61.75,61.81,118720.0,53.8897,53.9071,53.8025,53.8548,118720.0
2021-10-11 15:10:00,61.81,61.86,61.77,61.86,92542.0,53.8548,53.8984,53.82,53.8984,92542.0
2021-10-11 15:15:00,61.86,61.87,61.81,61.84,83651.0,53.8984,53.9071,53.8548,53.8809,83651.0
2021-10-11 15:20:00,61.84,61.88,61.82,61.85,93405.0,53.8809,53.9158,53.8635,53.8897,93405.0
2021-10-11 15:25:00,61.87,61.95,61.85,61.88,125618.0,53.9071,53.9768,53.8897,53.9158,125618.0
2021-10-11 15:30:00,61.88,61.94,61.85,61.87,172262.0,53.9158,53.9681,53.8897,53.9071,172262.0
2021-10-11 15:35:00,61.86,61.89,61.79,61.8,244441.0,53.8984,53.9245,53.8374,53.8461,244441.0
2021-10-11 15:40:00,61.79,61.79,61.68,61.72,234581.0,53.8374,53.8374,53.7415,53.7764,234581.0
2021-10-11 15:45:00,61.72,61.73,61.65,61.68,311483.0,53.7764,53.7851,53.7154,53.7415,311483.0
2021-10-11 15:50:00,61.67,61.7,61.59,61.62,293295.0,53.7328,53.759,53.6631,53.6893,293295.0
2021-10-11 15:55:00,61.62,61.64,61.55,61.56,773581.0,53.6893,53.7067,53.6283,53.637,773581.0
2021-10-12 09:30:00,61.57,61.64,61.23,61.39,601523.0,53.6457,53.7067,53.3495,53.4889,601523.0
2021-10-12 09:35:00,61.37,61.39,61.11,61.12,410984.0,53.4714,53.4889,53.2449,53.2536,410984.0
2021-10-12 09:40:00,61.12,61.56,61.08,61.52,348976.0,53.2536,53.637,53.2188,53.6021,348976.0
2021-10-12 09:45:00,61.52,61.74,61.45,61.65,327573.0,53.6021,53.7938,53.5411,53.7154,327573.0
2021-10-12 09:50:00,61.64,61.9,61.64,61.71,376906.0,53.7067,53.9332,53.7067,53.7677,376906.0
2021-10-12 09:55:00,61.72,61.92,61.71,61.88,795047.0,53.7764,53.9506,53.7677,53.9158,795047.0
2021-10-12 10:00:00,61.88,61.98,61.65,61.76,533382.0,53.9158,54.0029,53.7154,53.8112,533382.0
2021-10-12 10:05:00,61.76,61.86,61.64,61.66,218071.0,53.8112,53.8984,53.7067,53.7241,218071.0
2021-10-12 10:10:00,61.66,61.75,61.57,61.64,174453.0,53.7241,53.8025,53.6457,53.7067,174453.0
2021-10-12 10:15:00,61.63,61.77,61.26,61.33,269793.0,53.698,53.82,53.3756,53.4366,269793.0
2021-10-12 10:20:00,61.34,61.34,61.15,61.18,207808.0,53.4453,53.4453,53.2798,53.3059,207808.0
2021-10-12 10:25:00,61.18,61.37,61.07,61.37,228841.0,53.3059,53.4714,53.21,53.4714,228841.0
2021-10-12 10:30:00,61.36,61.42,61.28,61.3,346721.0,53.4627,53.515,53.393,53.4104,346721.0
2021-10-12 10:35:00,61.31,61.47,61.27,61.43,313980.0,53.4192,53.5586,53.3843,53.5237,313980.0
2021-10-12 10:40:00,61.42,61.43,61.36,61.43,223378.0,53.515,53.5237,53.4627,53.5237,223378.0
2021-10-12 10:45:00,61.43,61.49,61.41,61.45,243708.0,53.5237,53.576,53.5063,53.5411,243708.0
2021-10-12 10:50:00,61.45,61.52,61.43,61.44,195058.0,53.5411,53.6021,53.5237,53.5324,195058.0
2021-10-12 10:55:00,61.44,61.45,61.32,61.32,165701.0,53.5324,53.5411,53.4279,53.4279,165701.0
2021-10-12 11:00:00,61.36,61.47,61.32,61.39,179129.0,53.4627,53.5586,53.4279,53.4889,179129.0
2021-10-12 11:05:00,61.39,61.39,61.26,61.29,199934.0,53.4889,53.4889,53.3756,53.4017,199934.0
2021-10-12 11:10:00,61.29,61.39,61.29,61.33,210438.0,53.4017,53.4889,53.4017,53.4366,210438.0
2021-10-12 11:15:00,61.33,61.41,61.26,61.41,197794.0,53.4366,53.5063,53.3756,53.5063,197794.0
2021-10-12 11:20:00,61.4,61.56,61.4,61.44,390597.0,53.4976,53.637,53.4976,53.5324,390597.0
2021-10-12 11:25:00,61.43,61.43,61.35,61.43,167224.0,53.5237,53.5237,53.454,53.5237,167224.0
2021-10-12 11:30:00,61.42,61.44,61.29,61.3,94753.0,53.515,53.5324,53.4017,53.4104,94753.0
2021-10-12 11:35:00,61.31,61.48,61.3,61.39,187387.0,53.4192,53.5673,53.4104,53.4889,187387.0
2021-10-12 11:40:00,61.39,61.44,61.35,61.41,123791.0,53.4889,53.5324,53.454,53.5063,123791.0
2021-10-12 11:45:00,61.4,61.41,61.34,61.35,105060.0,53.4976,53.5063,53.4453,53.454,105060.0
2021-10-12 11:50:00,61.35,61.41,61.35,61.39,110295.0,53.454,53.5063,53.454,53.4889,110295.0
2021-10-12 11:55:00,61.39,61.41,61.34,61.37,102380.0,53.4889,53.5063,53.4453,53.4714,102380.0
2021-10-12 12:00:00,61.37,61.43,61.31,61.34,101812.0,53.4714,53.5237,53.4192,53.4453,101812.0
2021-10-12 12:05:00,61.35,61.36,61.28,61.32,160814.0,53.454,53.4627,53.393,53.4279,160814.0
2021-10-12 12:10:00,61.32,61.33,61.22,61.25,82226.0,53.4279,53.4366,53.3407,53.3669,82226.0
2021-10-12 12:15:00,61.25,61.26,61.14,61.15,77670.0,53.3669,53.3756,53.271,53.2798,77670.0
2021-10-12 12:20:00,61.15,61.22,61.14,61.2,219649.0,53.2798,53.3407,53.271,53.3233,219649.0
2021-10-12 12:25:00,61.2,61.23,61.18,61.22,107292.0,53.3233,53.3495,53.3059,53.3407,107292.0
2021-10-12 12:30:00,61.22,61.23,60.98,61.03,424751.0,53.3407,53.3495,53.1316,53.1752,424751.0
2021-10-12 12:35:00,61.03,61.03,60.94,60.97,140634.0,53.1752,53.1752,53.0968,53.1229,140634.0
2021-10-12 12:40:00,60.98,61.01,60.93,60.97,123027.0,53.1316,53.1578,53.0881,53.1229,123027.0
2021-10-12 12:45:00,60.96,60.97,60.85,60.85,110285.0,53.1142,53.1229,53.0184,53.0184,110285.0
2021-10-12 12:50:00,60.85,60.95,60.85,60.91,106346.0,53.0184,53.1055,53.0184,53.0706,106346.0
2021-10-12 12:55:00,60.91,60.97,60.89,60.94,86605.0,53.0706,53.1229,53.0532,53.0968,86605.0
2021-10-12 13:00:00,60.94,60.96,60.9,60.92,98929.0,53.0968,53.1142,53.0619,53.0794,98929.0
2021-10-12 13:05:00,60.93,60.99,60.91,60.98,131984.0,53.0881,53.1403,53.0706,53.1316,131984.0
2021-10-12 13:10:00,60.98,61.02,60.96,61.0,135131.0,53.1316,53.1665,53.1142,53.1491,135131.0
2021-10-12 13:15:00,60.99,61.01,60.96,60.98,121235.0,53.1403,53.1578,53.1142,53.1316,121235.0
2021-10-12 13:20:00,60.98,61.0,60.94,60.95,66364.0,53.1316,53.1491,53.0968,53.1055,66364.0
2021-10-12 13:25:00,60.95,60.98,60.93,60.96,74122.0,53.1055,53.1316,53.0881,53.1142,74122.0
2021-10-12 13:30:00,60.95,61.04,60.94,61.02,144962.0,53.1055,53.1839,53.0968,53.1665,144962.0
2021-10-12 13:35:00,61.03,61.11,61.01,61.1,70118.0,53.1752,53.2449,53.1578,53.2362,70118.0
2021-10-12 13:40:00,61.1,61.16,61.09,61.14,70688.0,53.2362,53.2885,53.2275,53.271,70688.0
2021-10-12 13:45:00,61.13,61.16,61.06,61.1,148862.0,53.2623,53.2885,53.2013,53.2362,148862.0
2021-10-12 13:50:00,61.1,61.15,61.02,61.04,130476.0,53.2362,53.2798,53.1665,53.1839,130476.0
2021-10-12 13:55:00,61.04,61.09,61.01,61.05,128058.0,53.1839,53.2275,53.1578,53.1926,128058.0
2021-10-12 14:00:00,61.05,61.11,61.03,61.11,121679.0,53.1926,53.2449,53.1752,53.2449,121679.0
2021-10-12 14:05:00,61.1,61.21,61.07,61.16,165358.0,53.2362,53.332,53.21,53.2885,165358.0
2021-10-12 14:10:00,61.17,61.31,61.15,61.3,106383.0,53.2972,53.4192,53.2798,53.4104,106383.0
2021-10-12 14:15:00,61.32,61.4,61.31,61.35,177047.0,53.4279,53.4976,53.4192,53.454,177047.0
2021-10-12 14:20:00,61.36,61.39,61.34,61.35,118220.0,53.4627,53.4889,53.4453,53.454,118220.0
2021-10-12 14:25:00,61.35,61.41,61.35,61.35,143000.0,53.454,53.5063,53.454,53.454,143000.0
2021-10-12 14:30:00,61.36,61.37,61.32,61.36,135527.0,53.4627,53.4714,53.4279,53.4627,135527.0
2021-10-12 14:35:00,61.36,61.42,61.33,61.37,81417.0,53.4627,53.515,53.4366,53.4714,81417.0
2021-10-12 14:40:00,61.37,61.42,61.35,61.41,104846.0,53.4714,53.515,53.454,53.5063,104846.0
2021-10-12 14:45:00,61.42,61.42,61.34,61.4,108030.0,53.515,53.515,53.4453,53.4976,108030.0
2021-10-12 14:50:00,61.4,61.44,61.38,61.41,129089.0,53.4976,53.5324,53.4801,53.5063,129089.0
2021-10-12 14:55:00,61.42,61.43,61.32,61.34,212178.0,53.515,53.5237,53.4279,53.4453,212178.0
2021-10-12 15:00:00,61.34,61.38,61.29,61.32,179524.0,53.4453,53.4801,53.4017,53.4279,179524.0
2021-10-12 15:05:00,61.32,61.36,61.28,61.29,211299.0,53.4279,53.4627,53.393,53.4017,211299.0
2021-10-12 15:10:00,61.29,61.4,61.29,61.38,100677.0,53.4017,53.4976,53.4017,53.4801,100677.0
2021-10-12 15:15:00,61.38,61.38,61.21,61.29,154291.0,53.4801,53.4801,53.332,53.4017,154291.0
2021-10-12 15:20:00,61.29,61.3,61.21,61.27,90108.0,53.4017,53.4104,53.332,53.3843,90108.0
2021-10-12 15:25:00,61.27,61.27,61.21,61.25,81616.0,53.3843,53.3843,53.332,53.3669,81616.0
2021-10-12 15:30:00,61.25,61.25,61.18,61.24,110916.0,53.3669,53.3669,53.3059,53.3582,110916.0
2021-10-12 15:35:00,61.24,61.26,61.18,61.22,125641.0,53.3582,53.3756,53.3059,53.3407,125641.0
2021-10-12 15:40:00,61.21,61.22,61.02,61.05,269941.0,53.332,53.3407,53.1665,53.1926,269941.0
2021-10-12 15:45:00,61.05,61.09,61.0,61.08,288252.0,53.1926,53.2275,53.1491,53.2188,288252.0
2021-10-12 15:50:00,61.09,61.14,61.02,61.14,375209.0,53.2275,53.271,53.1665,53.271,375209.0
2021-10-12 15:55:00,61.14,61.3,61.14,61.23,773239.0,53.271,53.4104,53.271,53.3495,773239.0
2021-10-13 09:30:00,60.78,60.94,60.55,60.93,579167.0,52.9574,53.0968,52.757,53.0881,579167.0
2021-10-13 09:35:00,60.93,60.94,60.7,60.87,266298.0,53.0881,53.0968,52.8877,53.0358,266298.0
2021-10-13 09:40:00,60.88,60.91,60.65,60.67,269449.0,53.0445,53.0706,52.8441,52.8615,269449.0
2021-10-13 09:45:00,60.66,60.88,60.6,60.6,217343.0,52.8528,53.0445,52.8005,52.8005,217343.0
2021-10-13 09:50:00,60.6,60.67,60.43,60.48,402837.0,52.8005,52.8615,52.6524,52.696,402837.0
2021-10-13 09:55:00,60.49,60.66,60.39,60.65,269170.0,52.7047,52.8528,52.6176,52.8441,269170.0
2021-10-13 10:00:00,60.63,60.74,60.53,60.68,174601.0,52.8267,52.9225,52.7395,52.8702,174601.0
2021-10-13 10:05:00,60.67,60.67,60.47,60.5,158738.0,52.8615,52.8615,52.6873,52.7134,158738.0
2021-10-13 10:10:00,60.49,60.5,60.23,60.27,332757.0,52.7047,52.7134,52.4782,52.513,332757.0
2021-10-13 10:15:00,60.26,60.57,60.21,60.55,251400.0,52.5043,52.7744,52.4607,52.757,251400.0
2021-10-13 10:20:00,60.54,60.62,60.44,60.59,150880.0,52.7483,52.818,52.6611,52.7918,150880.0
2021-10-13 10:25:00,60.59,60.74,60.58,60.62,171961.0,52.7918,52.9225,52.7831,52.818,171961.0
2021-10-13 10:30:00,60.61,60.73,60.56,60.61,156809.0,52.8093,52.9138,52.7657,52.8093,156809.0
2021-10-13 10:35:00,60.6,60.6,60.45,60.51,124764.0,52.8005,52.8005,52.6698,52.7221,124764.0
2021-10-13 10:40:00,60.49,60.74,60.48,60.72,149128.0,52.7047,52.9225,52.696,52.9051,149128.0
2021-10-13 10:45:00,60.72,60.75,60.67,60.73,181883.0,52.9051,52.9312,52.8615,52.9138,181883.0
2021-10-13 10:50:00,60.73,60.77,60.67,60.75,133489.0,52.9138,52.9487,52.8615,52.9312,133489.0
2021-10-13 10:55:00,60.76,60.76,60.68,60.73,123345.0,52.9399,52.9399,52.8702,52.9138,123345.0
2021-10-13 11:00:00,60.72,60.86,60.69,60.85,171834.0,52.9051,53.0271,52.879,53.0184,171834.0
2021-10-13 11:05:00,60.86,60.89,60.78,60.79,214117.0,53.0271,53.0532,52.9574,52.9661,214117.0
2021-10-13 11:10:00,60.78,60.86,60.76,60.83,154239.0,52.9574,53.0271,52.9399,53.0009,154239.0
2021-10-13 11:15:00,60.83,60.87,60.74,60.75,121467.0,53.0009,53.0358,52.9225,52.9312,121467.0
2021-10-13 11:20:00,60.74,60.8,60.69,60.71,231536.0,52.9225,52.9748,52.879,52.8964,231536.0
2021-10-13 11:25:00,60.71,60.81,60.7,60.76,139299.0,52.8964,52.9835,52.8877,52.9399,139299.0
2021-10-13 11:30:00,60.77,60.81,60.71,60.78,251187.0,52.9487,52.9835,52.8964,52.9574,251187.0
2021-10-13 11:35:00,60.79,60.81,60.7,60.77,95475.0,52.9661,52.9835,52.8877,52.9487,95475.0
2021-10-13 11:40:00,60.78,60.87,60.77,60.86,83755.0,52.9574,53.0358,52.9487,53.0271,83755.0
2021-10-13 11:45:00,60.86,61.05,60.86,61.0,165578.0,53.0271,53.1926,53.0271,53.1491,165578.0
2021-10-13 11:50:00,60.98,61.03,60.89,60.91,114096.0,53.1316,53.1752,53.0532,53.0706,114096.0
2021-10-13 11:55:00,60.91,60.92,60.86,60.88,145847.0,53.0706,53.0794,53.0271,53.0445,145847.0
2021-10-13 12:00:00,60.88,60.93,60.85,60.85,74050.0,53.0445,53.0881,53.0184,53.0184,74050.0
2021-10-13 12:05:00,60.86,60.91,60.84,60.91,54864.0,53.0271,53.0706,53.0096,53.0706,54864.0
2021-10-13 12:10:00,60.9,60.95,60.89,60.92,46727.0,53.0619,53.1055,53.0532,53.0794,46727.0
2021-10-13 12:15:00,60.93,60.95,60.89,60.94,45788.0,53.0881,53.1055,53.0532,53.0968,45788.0
2021-10-13 12:20:00,60.94,60.94,60.86,60.88,57273.0,53.0968,53.0968,53.0271,53.0445,57273.0
2021-10-13 12:25:00,60.89,60.93,60.87,60.92,53470.0,53.0532,53.0881,53.0358,53.0794,53470.0
2021-10-13 12:30:00,60.91,60.95,60.89,60.93,58406.0,53.0706,53.1055,53.0532,53.0881,58406.0
2021-10-13 12:35:00,60.92,60.98,60.92,60.98,52377.0,53.0794,53.1316,53.0794,53.1316,52377.0
2021-10-13 12:40:00,60.98,61.11,60.97,61.1,82031.0,53.1316,53.2449,53.1229,53.2362,82031.0
2021-10-13 12:45:00,61.1,61.13,61.02,61.05,75035.0,53.2362,53.2623,53.1665,53.1926,75035.0
2021-10-13 12:50:00,61.04,61.04,60.96,61.02,56758.0,53.1839,53.1839,53.1142,53.1665,56758.0
2021-10-13 12:55:00,61.03,61.06,61.0,61.05,86236.0,53.1752,53.2013,53.1491,53.1926,86236.0
2021-10-13 13:00:00,61.05,61.08,61.03,61.06,86780.0,53.1926,53.2188,53.1752,53.2013,86780.0
2021-10-13 13:05:00,61.05,61.11,60.98,60.99,141129.0,53.1926,53.2449,53.1316,53.1403,141129.0
2021-10-13 13:10:00,60.99,61.04,60.98,61.0,73619.0,53.1403,53.1839,53.1316,53.1491,73619.0
2021-10-13 13:15:00,61.0,61.05,60.96,61.05,50304.0,53.1491,53.1926,53.1142,53.1926,50304.0
2021-10-13 13:20:00,61.05,61.08,60.98,61.01,66101.0,53.1926,53.2188,53.1316,53.1578,66101.0
2021-10-13 13:25:00,61.02,61.06,61.01,61.04,64081.0,53.1665,53.2013,53.1578,53.1839,64081.0
2021-10-13 13:30:00,61.04,61.1,61.03,61.07,53998.0,53.1839,53.2362,53.1752,53.21,53998.0
2021-10-13 13:35:00,61.07,61.11,61.05,61.06,59905.0,53.21,53.2449,53.1926,53.2013,59905.0
2021-10-13 13:40:00,61.07,61.09,60.96,60.97,90864.0,53.21,53.2275,53.1142,53.1229,90864.0
2021-10-13 13:45:00,60.98,60.98,60.9,60.97,113819.0,53.1316,53.1316,53.0619,53.1229,113819.0
2021-10-13 13:50:00,60.97,61.0,60.96,60.98,79474.0,53.1229,53.1491,53.1142,53.1316,79474.0
2021-10-13 13:55:00,60.98,60.99,60.87,60.88,85066.0,53.1316,53.1403,53.0358,53.0445,85066.0
2021-10-13 14:00:00,60.87,61.1,60.85,60.92,223978.0,53.0358,53.2362,53.0184,53.0794,223978.0
2021-10-13 14:05:00,60.92,61.0,60.89,60.98,149502.0,53.0794,53.1491,53.0532,53.1316,149502.0
2021-10-13 14:10:00,60.98,61.11,60.92,61.11,92069.0,53.1316,53.2449,53.0794,53.2449,92069.0
2021-10-13 14:15:00,61.1,61.1,61.0,61.05,76511.0,53.2362,53.2362,53.1491,53.1926,76511.0
2021-10-13 14:20:00,61.05,61.11,61.05,61.09,58518.0,53.1926,53.2449,53.1926,53.2275,58518.0
2021-10-13 14:25:00,61.1,61.1,61.03,61.05,79344.0,53.2362,53.2362,53.1752,53.1926,79344.0
2021-10-13 14:30:00,61.04,61.07,60.99,61.03,72891.0,53.1839,53.21,53.1403,53.1752,72891.0
2021-10-13 14:35:00,61.03,61.09,61.03,61.06,54194.0,53.1752,53.2275,53.1752,53.2013,54194.0
2021-10-13 14:40:00,61.05,61.07,60.97,61.01,78191.0,53.1926,53.21,53.1229,53.1578,78191.0
2021-10-13 14:45:00,61.01,61.05,60.99,61.05,78347.0,53.1578,53.1926,53.1403,53.1926,78347.0
2021-10-13 14:50:00,61.05,61.07,61.0,61.06,57139.0,53.1926,53.21,53.1491,53.2013,57139.0
2021-10-13 14:55:00,61.07,61.11,61.06,61.09,50987.0,53.21,53.2449,53.2013,53.2275,50987.0
2021-10-13 15:00:00,61.09,61.17,61.08,61.17,99298.0,53.2275,53.2972,53.2188,53.2972,99298.0
2021-10-13 15:05:00,61.17,61.32,61.13,61.32,259884.0,53.2972,53.4279,53.2623,53.4279,259884.0
2021-10-13 15:10:00,61.32,61.39,61.29,61.3,158511.0,53.4279,53.4889,53.4017,53.4104,158511.0
2021-10-13 15:15:00,61.3,61.36,61.28,61.35,104811.0,53.4104,53.4627,53.393,53.454,104811.0
2021-10-13 15:20:00,61.35,61.36,61.29,61.3,110052.0,53.454,53.4627,53.4017,53.4104,110052.0
2021-10-13 15:25:00,61.29,61.3,61.18,61.22,110677.0,53.4017,53.4104,53.3059,53.3407,110677.0
2021-10-13 15:30:00,61.22,61.27,61.18,61.19,98727.0,53.3407,53.3843,53.3059,53.3146,98727.0
2021-10-13 15:35:00,61.19,61.24,61.18,61.22,149186.0,53.3146,53.3582,53.3059,53.3407,149186.0
2021-10-13 15:40:00,61.23,61.25,61.13,61.14,129490.0,53.3495,53.3669,53.2623,53.271,129490.0
2021-10-13 15:45:00,61.14,61.19,61.12,61.14,159704.0,53.271,53.3146,53.2536,53.271,159704.0
2021-10-13 15:50:00,61.13,61.17,61.09,61.11,280747.0,53.2623,53.2972,53.2275,53.2449,280747.0
2021-10-13 15:55:00,61.11,61.13,60.98,61.08,937048.0,53.2449,53.2623,53.1316,53.2188,937048.0
2021-10-14 09:30:00,61.71,61.88,61.48,61.5,638384.0,53.7677,53.9158,53.5673,53.5847,638384.0
2021-10-14 09:35:00,61.49,61.67,61.39,61.39,277986.0,53.576,53.7328,53.4889,53.4889,277986.0
2021-10-14 09:40:00,61.39,61.57,61.35,61.47,353549.0,53.4889,53.6457,53.454,53.5586,353549.0
2021-10-14 09:45:00,61.48,61.59,61.4,61.51,186723.0,53.5673,53.6631,53.4976,53.5934,186723.0
2021-10-14 09:50:00,61.51,61.52,61.32,61.4,156389.0,53.5934,53.6021,53.4279,53.4976,156389.0
2021-10-14 09:55:00,61.39,61.48,61.35,61.41,170868.0,53.4889,53.5673,53.454,53.5063,170868.0
2021-10-14 10:00:00,61.42,61.63,61.41,61.63,260862.0,53.515,53.698,53.5063,53.698,260862.0
2021-10-14 10:05:00,61.62,61.65,61.35,61.38,277778.0,53.6893,53.7154,53.454,53.4801,277778.0
2021-10-14 10:10:00,61.39,61.45,61.35,61.44,185669.0,53.4889,53.5411,53.454,53.5324,185669.0
2021-10-14 10:15:00,61.45,61.48,61.28,61.39,189250.0,53.5411,53.5673,53.393,53.4889,189250.0
2021-10-14 10:20:00,61.4,61.49,61.37,61.47,151564.0,53.4976,53.576,53.4714,53.5586,151564.0
2021-10-14 10:25:00,61.48,61.52,61.38,61.42,138291.0,53.5673,53.6021,53.4801,53.515,138291.0
2021-10-14 10:30:00,61.41,61.6,61.4,61.5,187578.0,53.5063,53.6718,53.4976,53.5847,187578.0
2021-10-14 10:35:00,61.5,61.51,61.35,61.45,97364.0,53.5847,53.5934,53.454,53.5411,97364.0
2021-10-14 10:40:00,61.46,61.53,61.39,61.44,150348.0,53.5499,53.6108,53.4889,53.5324,150348.0
2021-10-14 10:45:00,61.43,61.45,61.4,61.43,149357.0,53.5237,53.5411,53.4976,53.5237,149357.0
2021-10-14 10:50:00,61.43,61.5,61.42,61.46,81760.0,53.5237,53.5847,53.515,53.5499,81760.0
2021-10-14 10:55:00,61.46,61.51,61.44,61.5,99396.0,53.5499,53.5934,53.5324,53.5847,99396.0
2021-10-14 11:00:00,61.49,61.49,61.3,61.3,195916.0,53.576,53.576,53.4104,53.4104,195916.0
2021-10-14 11:05:00,61.31,61.34,61.17,61.34,271645.0,53.4192,53.4453,53.2972,53.4453,271645.0
2021-10-14 11:10:00,61.33,61.43,61.26,61.34,307960.0,53.4366,53.5237,53.3756,53.4453,307960.0
2021-10-14 11:15:00,61.34,61.48,61.33,61.46,122496.0,53.4453,53.5673,53.4366,53.5499,122496.0
2021-10-14 11:20:00,61.45,61.47,61.36,61.47,132800.0,53.5411,53.5586,53.4627,53.5586,132800.0
2021-10-14 11:25:00,61.46,61.54,61.45,61.47,121255.0,53.5499,53.6196,53.5411,53.5586,121255.0
2021-10-14 11:30:00,61.48,61.49,61.37,61.38,99632.0,53.5673,53.576,53.4714,53.4801,99632.0
2021-10-14 11:35:00,61.39,61.54,61.35,61.53,193459.0,53.4889,53.6196,53.454,53.6108,193459.0
2021-10-14 11:40:00,61.54,61.59,61.52,61.56,111883.0,53.6196,53.6631,53.6021,53.637,111883.0
2021-10-14 11:45:00,61.56,61.69,61.56,61.67,166627.0,53.637,53.7503,53.637,53.7328,166627.0
2021-10-14 11:50:00,61.68,61.69,61.6,61.63,160643.0,53.7415,53.7503,53.6718,53.698,160643.0
2021-10-14 11:55:00,61.63,61.75,61.6,61.74,134809.0,53.698,53.8025,53.6718,53.7938,134809.0
2021-10-14 12:00:00,61.75,61.8,61.75,61.78,228819.0,53.8025,53.8461,53.8025,53.8287,228819.0
2021-10-14 12:05:00,61.78,61.79,61.7,61.71,111596.0,53.8287,53.8374,53.759,53.7677,111596.0
2021-10-14 12:10:00,61.72,61.83,61.7,61.83,124372.0,53.7764,53.8722,53.759,53.8722,124372.0
2021-10-14 12:15:00,61.82,61.88,61.82,61.85,276299.0,53.8635,53.9158,53.8635,53.8897,276299.0
2021-10-14 12:20:00,61.85,61.86,61.75,61.8,110658.0,53.8897,53.8984,53.8025,53.8461,110658.0
2021-10-14 12:25:00,61.79,61.85,61.77,61.85,114153.0,53.8374,53.8897,53.82,53.8897,114153.0
2021-10-14 12:30:00,61.85,61.91,61.8,61.9,370551.0,53.8897,53.9419,53.8461,53.9332,370551.0
2021-10-14 12:35:00,61.9,61.95,61.9,61.94,144201.0,53.9332,53.9768,53.9332,53.9681,144201.0
2021-10-14 12:40:00,61.95,61.96,61.91,61.93,121007.0,53.9768,53.9855,53.9419,53.9594,121007.0
2021-10-14 12:45:00,61.93,61.97,61.91,61.97,158357.0,53.9594,53.9942,53.9419,53.9942,158357.0
2021-10-14 12:50:00,61.96,61.97,61.9,61.95,136451.0,53.9855,53.9942,53.9332,53.9768,136451.0
2021-10-14 12:55:00,61.95,61.99,61.93,61.99,99475.0,53.9768,54.0116,53.9594,54.0116,99475.0
2021-10-14 13:00:00,61.99,62.04,61.96,61.97,252792.0,54.0116,54.0552,53.9855,53.9942,252792.0
2021-10-14 13:05:00,61.96,61.99,61.95,61.95,118143.0,53.9855,54.0116,53.9768,53.9768,118143.0
2021-10-14 13:10:00,61.95,62.06,61.95,62.0,188488.0,53.9768,54.0726,53.9768,54.0204,188488.0
2021-10-14 13:15:00,62.0,62.04,61.97,62.03,112362.0,54.0204,54.0552,53.9942,54.0465,112362.0
2021-10-14 13:20:00,62.02,62.07,62.01,62.03,83988.0,54.0378,54.0813,54.0291,54.0465,83988.0
2021-10-14 13:25:00,62.04,62.15,62.04,62.15,172891.0,54.0552,54.151,54.0552,54.151,172891.0
2021-10-14 13:30:00,62.15,62.19,62.12,62.14,249869.0,54.151,54.1859,54.1249,54.1423,249869.0
2021-10-14 13:35:00,62.14,62.17,62.08,62.09,85964.0,54.1423,54.1685,54.0901,54.0988,85964.0
2021-10-14 13:40:00,62.1,62.16,62.1,62.14,65361.0,54.1075,54.1598,54.1075,54.1423,65361.0
2021-10-14 13:45:00,62.15,62.22,62.13,62.21,142362.0,54.151,54.212,54.1336,54.2033,142362.0
2021-10-14 13:50:00,62.21,62.22,62.14,62.16,77031.0,54.2033,54.212,54.1423,54.1598,77031.0
2021-10-14 13:55:00,62.16,62.21,62.14,62.17,79391.0,54.1598,54.2033,54.1423,54.1685,79391.0
2021-10-14 14:00:00,62.16,62.17,62.0,62.04,232259.0,54.1598,54.1685,54.0204,54.0552,232259.0
2021-10-14 14:05:00,62.05,62.06,62.0,62.02,79856.0,54.0639,54.0726,54.0204,54.0378,79856.0
2021-10-14 14:10:00,62.02,62.04,61.97,62.03,93720.0,54.0378,54.0552,53.9942,54.0465,93720.0
2021-10-14 14:15:00,62.02,62.06,62.02,62.05,102585.0,54.0378,54.0726,54.0378,54.0639,102585.0
2021-10-14 14:20:00,62.04,62.05,62.01,62.03,79394.0,54.0552,54.0639,54.0291,54.0465,79394.0
2021-10-14 14:25:00,62.03,62.05,62.0,62.04,62697.0,54.0465,54.0639,54.0204,54.0552,62697.0
2021-10-14 14:30:00,62.03,62.13,62.0,62.09,118537.0,54.0465,54.1336,54.0204,54.0988,118537.0
2021-10-14 14:35:00,62.09,62.13,62.08,62.1,97386.0,54.0988,54.1336,54.0901,54.1075,97386.0
2021-10-14 14:40:00,62.1,62.11,62.03,62.05,73369.0,54.1075,54.1162,54.0465,54.0639,73369.0
2021-10-14 14:45:00,62.06,62.08,62.03,62.06,58753.0,54.0726,54.0901,54.0465,54.0726,58753.0
2021-10-14 14:50:00,62.07,62.09,62.03,62.05,60252.0,54.0813,54.0988,54.0465,54.0639,60252.0
2021-10-14 14:55:00,62.05,62.09,62.03,62.08,80066.0,54.0639,54.0988,54.0465,54.0901,80066.0
2021-10-14 15:00:00,62.08,62.08,62.0,62.05,89033.0,54.0901,54.0901,54.0204,54.0639,89033.0
2021-10-14 15:05:00,62.05,62.09,62.03,62.04,176102.0,54.0639,54.0988,54.0465,54.0552,176102.0
2021-10-14 15:10:00,62.04,62.04,61.96,61.97,145192.0,54.0552,54.0552,53.9855,53.9942,145192.0
2021-10-14 15:15:00,61.97,62.0,61.93,61.97,92089.0,53.9942,54.0204,53.9594,53.9942,92089.0
2021-10-14 15:20:00,61.98,61.98,61.92,61.94,119902.0,54.0029,54.0029,53.9506,53.9681,119902.0
2021-10-14 15:25:00,61.93,61.98,61.9,61.91,165411.0,53.9594,54.0029,53.9332,53.9419,165411.0
2021-10-14 15:30:00,61.92,61.98,61.9,61.94,132728.0,53.9506,54.0029,53.9332,53.9681,132728.0
2021-10-14 15:35:00,61.94,61.97,61.88,61.95,132276.0,53.9681,53.9942,53.9158,53.9768,132276.0
2021-10-14 15:40:00,61.95,62.0,61.91,61.99,167302.0,53.9768,54.0204,53.9419,54.0116,167302.0
2021-10-14 15:45:00,61.99,62.02,61.96,61.98,241630.0,54.0116,54.0378,53.9855,54.0029,241630.0
2021-10-14 15:50:00,61.98,62.06,61.97,62.02,415131.0,54.0029,54.0726,53.9942,54.0378,415131.0
2021-10-14 15:55:00,62.02,62.04,61.97,62.0,911940.0,54.0378,54.0552,53.9942,54.0204,911940.0
2021-10-15 09:30:00,62.73,63.0,62.68,62.82,1313685.0,54.6564,54.8916,54.6128,54.7348,1313685.0
2021-10-15 09:35:00,62.83,62.87,62.67,62.8,316247.0,54.7435,54.7784,54.6041,54.7174,316247.0
2021-10-15 09:40:00,62.8,62.98,62.76,62.98,360484.0,54.7174,54.8742,54.6825,54.8742,360484.0
2021-10-15 09:45:00,62.98,63.07,62.89,62.94,527308.0,54.8742,54.9526,54.7958,54.8394,527308.0
2021-10-15 09:50:00,62.94,62.94,62.72,62.73,227264.0,54.8394,54.8394,54.6477,54.6564,227264.0
2021-10-15 09:55:00,62.74,62.9,62.67,62.88,200565.0,54.6651,54.8045,54.6041,54.7871,200565.0
2021-10-15 10:00:00,62.88,62.89,62.76,62.8,181417.0,54.7871,54.7958,54.6825,54.7174,181417.0
2021-10-15 10:05:00,62.81,62.92,62.81,62.91,218498.0,54.7261,54.8219,54.7261,54.8132,218498.0
2021-10-15 10:10:00,62.91,62.93,62.82,62.83,192255.0,54.8132,54.8307,54.7348,54.7435,192255.0
2021-10-15 10:15:00,62.83,62.83,62.75,62.79,133650.0,54.7435,54.7435,54.6738,54.7087,133650.0
2021-10-15 10:20:00,62.79,62.8,62.67,62.7,179798.0,54.7087,54.7174,54.6041,54.6303,179798.0
2021-10-15 10:25:00,62.69,62.7,62.53,62.55,131164.0,54.6215,54.6303,54.4821,54.4996,131164.0
2021-10-15 10:30:00,62.55,62.65,62.55,62.65,94054.0,54.4996,54.5867,54.4996,54.5867,94054.0
2021-10-15 10:35:00,62.64,62.66,62.6,62.63,102277.0,54.578,54.5954,54.5431,54.5693,102277.0
2021-10-15 10:40:00,62.64,62.7,62.63,62.67,138684.0,54.578,54.6303,54.5693,54.6041,138684.0
2021-10-15 10:45:00,62.67,62.73,62.65,62.72,169721.0,54.6041,54.6564,54.5867,54.6477,169721.0
2021-10-15 10:50:00,62.71,62.72,62.55,62.55,159022.0,54.639,54.6477,54.4996,54.4996,159022.0
2021-10-15 10:55:00,62.55,62.59,62.46,62.48,137508.0,54.4996,54.5344,54.4211,54.4386,137508.0
2021-10-15 11:00:00,62.48,62.51,62.44,62.51,101097.0,54.4386,54.4647,54.4037,54.4647,101097.0
2021-10-15 11:05:00,62.52,62.56,62.48,62.55,115794.0,54.4734,54.5083,54.4386,54.4996,115794.0
2021-10-15 11:10:00,62.55,62.55,62.48,62.5,105535.0,54.4996,54.4996,54.4386,54.456,105535.0
2021-10-15 11:15:00,62.5,62.58,62.49,62.58,94524.0,54.456,54.5257,54.4473,54.5257,94524.0
2021-10-15 11:20:00,62.58,62.64,62.57,62.62,110509.0,54.5257,54.578,54.517,54.5606,110509.0
2021-10-15 11:25:00,62.62,62.65,62.59,62.64,108245.0,54.5606,54.5867,54.5344,54.578,108245.0
2021-10-15 11:30:00,62.64,62.75,62.63,62.7,207123.0,54.578,54.6738,54.5693,54.6303,207123.0
2021-10-15 11:35:00,62.7,62.73,62.68,62.71,112124.0,54.6303,54.6564,54.6128,54.639,112124.0
2021-10-15 11:40:00,62.72,62.84,62.71,62.81,161346.0,54.6477,54.7522,54.639,54.7261,161346.0
2021-10-15 11:45:00,62.81,62.81,62.72,62.74,96045.0,54.7261,54.7261,54.6477,54.6651,96045.0
2021-10-15 11:50:00,62.74,62.79,62.7,62.78,110053.0,54.6651,54.7087,54.6303,54.7,110053.0
2021-10-15 11:55:00,62.79,62.84,62.78,62.84,73853.0,54.7087,54.7522,54.7,54.7522,73853.0
2021-10-15 12:00:00,62.84,62.84,62.75,62.76,88947.0,54.7522,54.7522,54.6738,54.6825,88947.0
2021-10-15 12:05:00,62.76,62.78,62.72,62.76,74542.0,54.6825,54.7,54.6477,54.6825,74542.0
2021-10-15 12:10:00,62.76,62.78,62.73,62.75,76657.0,54.6825,54.7,54.6564,54.6738,76657.0
2021-10-15 12:15:00,62.75,62.78,62.73,62.74,68423.0,54.6738,54.7,54.6564,54.6651,68423.0
2021-10-15 12:20:00,62.74,62.74,62.55,62.58,135953.0,54.6651,54.6651,54.4996,54.5257,135953.0
2021-10-15 12:25:00,62.59,62.64,62.56,62.61,80158.0,54.5344,54.578,54.5083,54.5518,80158.0
2021-10-15 12:30:00,62.61,62.61,62.49,62.51,152708.0,54.5518,54.5518,54.4473,54.4647,152708.0
2021-10-15 12:35:00,62.51,62.62,62.49,62.61,128756.0,54.4647,54.5606,54.4473,54.5518,128756.0
2021-10-15 12:40:00,62.61,62.64,62.58,62.61,62016.0,54.5518,54.578,54.5257,54.5518,62016.0
2021-10-15 12:45:00,62.62,62.65,62.61,62.63,59085.0,54.5606,54.5867,54.5518,54.5693,59085.0
2021-10-15 12:50:00,62.64,62.72,62.62,62.71,107266.0,54.578,54.6477,54.5606,54.639,107266.0
2021-10-15 12:55:00,62.71,62.73,62.66,62.66,74497.0,54.639,54.6564,54.5954,54.5954,74497.0
2021-10-15 13:00:00,62.66,62.68,62.61,62.62,110076.0,54.5954,54.6128,54.5518,54.5606,110076.0
2021-10-15 13:05:00,62.61,62.63,62.58,62.6,106128.0,54.5518,54.5693,54.5257,54.5431,106128.0
2021-10-15 13:10:00,62.6,62.61,62.56,62.57,44881.0,54.5431,54.5518,54.5083,54.517,44881.0
2021-10-15 13:15:00,62.58,62.6,62.54,62.58,55025.0,54.5257,54.5431,54.4909,54.5257,55025.0
2021-10-15 13:20:00,62.59,62.59,62.52,62.55,71487.0,54.5344,54.5344,54.4734,54.4996,71487.0
2021-10-15 13:25:00,62.55,62.57,62.52,62.56,82970.0,54.4996,54.517,54.4734,54.5083,82970.0
2021-10-15 13:30:00,62.56,62.59,62.53,62.59,93384.0,54.5083,54.5344,54.4821,54.5344,93384.0
2021-10-15 13:35:00,62.58,62.6,62.55,62.57,55805.0,54.5257,54.5431,54.4996,54.517,55805.0
2021-10-15 13:40:00,62.57,62.64,62.57,62.63,56178.0,54.517,54.578,54.517,54.5693,56178.0
2021-10-15 13:45:00,62.62,62.67,62.59,62.67,123749.0,54.5606,54.6041,54.5344,54.6041,123749.0
2021-10-15 13:50:00,62.67,62.7,62.66,62.68,65220.0,54.6041,54.6303,54.5954,54.6128,65220.0
2021-10-15 13:55:00,62.68,62.71,62.66,62.71,47949.0,54.6128,54.639,54.5954,54.639,47949.0
2021-10-15 14:00:00,62.71,62.76,62.69,62.75,97676.0,54.639,54.6825,54.6215,54.6738,97676.0
2021-10-15 14:05:00,62.75,62.76,62.69,62.75,130711.0,54.6738,54.6825,54.6215,54.6738,130711.0
2021-10-15 14:10:00,62.75,62.78,62.74,62.78,101944.0,54.6738,54.7,54.6651,54.7,101944.0
2021-10-15 14:15:00,62.78,62.86,62.77,62.85,145281.0,54.7,54.7697,54.6913,54.761,145281.0
2021-10-15 14:20:00,62.85,62.86,62.82,62.85,86025.0,54.761,54.7697,54.7348,54.761,86025.0
2021-10-15 14:25:00,62.85,62.86,62.8,62.82,116956.0,54.761,54.7697,54.7174,54.7348,116956.0
2021-10-15 14:30:00,62.82,62.82,62.76,62.8,94157.0,54.7348,54.7348,54.6825,54.7174,94157.0
2021-10-15 14:35:00,62.8,62.8,62.75,62.78,75139.0,54.7174,54.7174,54.6738,54.7,75139.0
2021-10-15 14:40:00,62.79,62.79,62.72,62.72,74697.0,54.7087,54.7087,54.6477,54.6477,74697.0
2021-10-15 14:45:00,62.72,62.74,62.69,62.74,98050.0,54.6477,54.6651,54.6215,54.6651,98050.0
2021-10-15 14:50:00,62.74,62.74,62.69,62.7,120630.0,54.6651,54.6651,54.6215,54.6303,120630.0
2021-10-15 14:55:00,62.71,62.75,62.71,62.74,95579.0,54.639,54.6738,54.639,54.6651,95579.0
2021-10-15 15:00:00,62.73,62.75,62.65,62.7,124856.0,54.6564,54.6738,54.5867,54.6303,124856.0
2021-10-15 15:05:00,62.69,62.73,62.65,62.65,139882.0,54.6215,54.6564,54.5867,54.5867,139882.0
2021-10-15 15:10:00,62.66,62.68,62.61,62.66,180761.0,54.5954,54.6128,54.5518,54.5954,180761.0
2021-10-15 15:15:00,62.65,62.69,62.58,62.62,164442.0,54.5867,54.6215,54.5257,54.5606,164442.0
2021-10-15 15:20:00,62.62,62.65,62.58,62.65,120925.0,54.5606,54.5867,54.5257,54.5867,120925.0
2021-10-15 15:25:00,62.65,62.71,62.63,62.67,101994.0,54.5867,54.639,54.5693,54.6041,101994.0
2021-10-15 15:30:00,62.67,62.67,62.6,62.64,173303.0,54.6041,54.6041,54.5431,54.578,173303.0
2021-10-15 15:35:00,62.65,62.7,62.63,62.67,217073.0,54.5867,54.6303,54.5693,54.6041,217073.0
2021-10-15 15:40:00,62.66,62.71,62.65,62.69,245527.0,54.5954,54.639,54.5867,54.6215,245527.0
2021-10-15 15:45:00,62.69,62.73,62.67,62.68,318973.0,54.6215,54.6564,54.6041,54.6128,318973.0
2021-10-15 15:50:00,62.69,62.71,62.6,62.61,478190.0,54.6215,54.639,54.5431,54.5518,478190.0
2021-10-15 15:55:00,62.6,62.67,62.58,62.61,641026.0,54.5431,54.6041,54.5257,54.5518,641026.0
2021-10-18 09:30:00,63.09,63.11,62.73,62.83,669106.0,54.9701,54.9875,54.6564,54.7435,669106.0
2021-10-18 09:35:00,62.82,62.85,62.66,62.74,371498.0,54.7348,54.761,54.5954,54.6651,371498.0
2021-10-18 09:40:00,62.74,62.9,62.61,62.88,462790.0,54.6651,54.8045,54.5518,54.7871,462790.0
2021-10-18 09:45:00,62.88,63.03,62.78,63.0,306793.0,54.7871,54.9178,54.7,54.8916,306793.0
2021-10-18 09:50:00,63.01,63.07,62.93,62.96,278671.0,54.9004,54.9526,54.8307,54.8568,278671.0
2021-10-18 09:55:00,62.96,63.0,62.87,62.97,156531.0,54.8568,54.8916,54.7784,54.8655,156531.0
2021-10-18 10:00:00,62.98,63.14,62.96,63.0,267419.0,54.8742,55.0136,54.8568,54.8916,267419.0
2021-10-18 10:05:00,62.99,63.01,62.85,62.96,146035.0,54.8829,54.9004,54.761,54.8568,146035.0
2021-10-18 10:10:00,62.95,63.0,62.88,62.98,153686.0,54.8481,54.8916,54.7871,54.8742,153686.0
2021-10-18 10:15:00,62.98,63.0,62.91,62.94,128571.0,54.8742,54.8916,54.8132,54.8394,128571.0
2021-10-18 10:20:00,62.95,62.98,62.91,62.95,140041.0,54.8481,54.8742,54.8132,54.8481,140041.0
2021-10-18 10:25:00,62.95,62.97,62.89,62.92,127026.0,54.8481,54.8655,54.7958,54.8219,127026.0
2021-10-18 10:30:00,62.91,62.94,62.74,62.75,282793.0,54.8132,54.8394,54.6651,54.6738,282793.0
2021-10-18 10:35:00,62.76,62.88,62.69,62.88,189657.0,54.6825,54.7871,54.6215,54.7871,189657.0
2021-10-18 10:40:00,62.87,62.88,62.81,62.85,179806.0,54.7784,54.7871,54.7261,54.761,179806.0
2021-10-18 10:45:00,62.86,62.86,62.61,62.68,244628.0,54.7697,54.7697,54.5518,54.6128,244628.0
2021-10-18 10:50:00,62.68,62.68,62.56,62.64,244331.0,54.6128,54.6128,54.5083,54.578,244331.0
2021-10-18 10:55:00,62.64,62.7,62.61,62.63,200980.0,54.578,54.6303,54.5518,54.5693,200980.0
2021-10-18 11:00:00,62.63,62.64,62.51,62.63,282138.0,54.5693,54.578,54.4647,54.5693,282138.0
2021-10-18 11:05:00,62.63,62.64,62.56,62.6,157208.0,54.5693,54.578,54.5083,54.5431,157208.0
2021-10-18 11:10:00,62.59,62.67,62.58,62.64,171870.0,54.5344,54.6041,54.5257,54.578,171870.0
2021-10-18 11:15:00,62.64,62.81,62.63,62.8,151493.0,54.578,54.7261,54.5693,54.7174,151493.0
2021-10-18 11:20:00,62.79,62.89,62.75,62.8,194621.0,54.7087,54.7958,54.6738,54.7174,194621.0
2021-10-18 11:25:00,62.8,62.84,62.74,62.76,188071.0,54.7174,54.7522,54.6651,54.6825,188071.0
2021-10-18 11:30:00,62.76,62.77,62.69,62.75,133653.0,54.6825,54.6913,54.6215,54.6738,133653.0
2021-10-18 11:35:00,62.76,62.78,62.71,62.76,100577.0,54.6825,54.7,54.639,54.6825,100577.0
2021-10-18 11:40:00,62.76,62.76,62.67,62.68,75389.0,54.6825,54.6825,54.6041,54.6128,75389.0
2021-10-18 11:45:00,62.69,62.76,62.68,62.76,123328.0,54.6215,54.6825,54.6128,54.6825,123328.0
2021-10-18 11:50:00,62.76,62.84,62.76,62.83,139069.0,54.6825,54.7522,54.6825,54.7435,139069.0
2021-10-18 11:55:00,62.82,62.83,62.71,62.72,117455.0,54.7348,54.7435,54.639,54.6477,117455.0
2021-10-18 12:00:00,62.73,62.75,62.67,62.68,90732.0,54.6564,54.6738,54.6041,54.6128,90732.0
2021-10-18 12:05:00,62.67,62.74,62.65,62.71,149800.0,54.6041,54.6651,54.5867,54.639,149800.0
2021-10-18 12:10:00,62.7,62.78,62.7,62.74,75203.0,54.6303,54.7,54.6303,54.6651,75203.0
2021-10-18 12:15:00,62.75,62.82,62.74,62.79,106402.0,54.6738,54.7348,54.6651,54.7087,106402.0
2021-10-18 12:20:00,62.79,62.88,62.77,62.87,101684.0,54.7087,54.7871,54.6913,54.7784,101684.0
2021-10-18 12:25:00,62.87,62.88,62.82,62.84,85248.0,54.7784,54.7871,54.7348,54.7522,85248.0
2021-10-18 12:30:00,62.84,62.86,62.82,62.84,77355.0,54.7522,54.7697,54.7348,54.7522,77355.0
2021-10-18 12:35:00,62.84,62.88,62.8,62.8,135313.0,54.7522,54.7871,54.7174,54.7174,135313.0
2021-10-18 12:40:00,62.8,62.86,62.73,62.73,105171.0,54.7174,54.7697,54.6564,54.6564,105171.0
2021-10-18 12:45:00,62.74,62.75,62.68,62.73,143090.0,54.6651,54.6738,54.6128,54.6564,143090.0
2021-10-18 12:50:00,62.73,62.76,62.71,62.75,144308.0,54.6564,54.6825,54.639,54.6738,144308.0
2021-10-18 12:55:00,62.75,62.78,62.67,62.68,107629.0,54.6738,54.7,54.6041,54.6128,107629.0
2021-10-18 13:00:00,62.68,62.72,62.64,62.69,146099.0,54.6128,54.6477,54.578,54.6215,146099.0
2021-10-18 13:05:00,62.69,62.7,62.67,62.69,164593.0,54.6215,54.6303,54.6041,54.6215,164593.0
2021-10-18 13:10:00,62.69,62.73,62.67,62.72,110115.0,54.6215,54.6564,54.6041,54.6477,110115.0
2021-10-18 13:15:00,62.73,62.77,62.7,62.77,227815.0,54.6564,54.6913,54.6303,54.6913,227815.0
2021-10-18 13:20:00,62.77,62.83,62.74,62.75,103493.0,54.6913,54.7435,54.6651,54.6738,103493.0
2021-10-18 13:25:00,62.75,62.78,62.74,62.75,61654.0,54.6738,54.7,54.6651,54.6738,61654.0
2021-10-18 13:30:00,62.76,62.77,62.67,62.71,132525.0,54.6825,54.6913,54.6041,54.639,132525.0
2021-10-18 13:35:00,62.71,62.74,62.67,62.69,120159.0,54.639,54.6651,54.6041,54.6215,120159.0
2021-10-18 13:40:00,62.69,62.7,62.62,62.63,72511.0,54.6215,54.6303,54.5606,54.5693,72511.0
2021-10-18 13:45:00,62.63,62.64,62.53,62.54,102592.0,54.5693,54.578,54.4821,54.4909,102592.0
2021-10-18 13:50:00,62.55,62.57,62.51,62.52,185091.0,54.4996,54.517,54.4647,54.4734,185091.0
2021-10-18 13:55:00,62.51,62.52,62.41,62.42,245347.0,54.4647,54.4734,54.3776,54.3863,245347.0
2021-10-18 14:00:00,62.42,62.42,62.32,62.37,109521.0,54.3863,54.3863,54.2992,54.3427,109521.0
2021-10-18 14:05:00,62.37,62.37,62.27,62.29,125882.0,54.3427,54.3427,54.2556,54.273,125882.0
2021-10-18 14:10:00,62.3,62.33,62.27,62.31,181445.0,54.2817,54.3079,54.2556,54.2905,181445.0
2021-10-18 14:15:00,62.31,62.35,62.27,62.34,107834.0,54.2905,54.3253,54.2556,54.3166,107834.0
2021-10-18 14:20:00,62.34,62.38,62.3,62.37,104609.0,54.3166,54.3514,54.2817,54.3427,104609.0
2021-10-18 14:25:00,62.37,62.45,62.34,62.43,116481.0,54.3427,54.4124,54.3166,54.395,116481.0
2021-10-18 14:30:00,62.42,62.43,62.36,62.36,87884.0,54.3863,54.395,54.334,54.334,87884.0
2021-10-18 14:35:00,62.36,62.38,62.3,62.33,108380.0,54.334,54.3514,54.2817,54.3079,108380.0
2021-10-18 14:40:00,62.33,62.35,62.29,62.33,130897.0,54.3079,54.3253,54.273,54.3079,130897.0
2021-10-18 14:45:00,62.33,62.36,62.29,62.32,122817.0,54.3079,54.334,54.273,54.2992,122817.0
2021-10-18 14:50:00,62.31,62.41,62.31,62.4,186288.0,54.2905,54.3776,54.2905,54.3689,186288.0
2021-10-18 14:55:00,62.4,62.5,62.39,62.49,133292.0,54.3689,54.456,54.3602,54.4473,133292.0
2021-10-18 15:00:00,62.49,62.55,62.46,62.5,160706.0,54.4473,54.4996,54.4211,54.456,160706.0
2021-10-18 15:05:00,62.5,62.5,62.41,62.43,105453.0,54.456,54.456,54.3776,54.395,105453.0
2021-10-18 15:10:00,62.43,62.51,62.41,62.41,143448.0,54.395,54.4647,54.3776,54.3776,143448.0
2021-10-18 15:15:00,62.42,62.49,62.4,62.49,124335.0,54.3863,54.4473,54.3689,54.4473,124335.0
2021-10-18 15:20:00,62.48,62.55,62.46,62.51,130083.0,54.4386,54.4996,54.4211,54.4647,130083.0
2021-10-18 15:25:00,62.52,62.52,62.46,62.49,135946.0,54.4734,54.4734,54.4211,54.4473,135946.0
2021-10-18 15:30:00,62.48,62.58,62.47,62.58,137327.0,54.4386,54.5257,54.4299,54.5257,137327.0
2021-10-18 15:35:00,62.57,62.66,62.57,62.61,194053.0,54.517,54.5954,54.517,54.5518,194053.0
2021-10-18 15:40:00,62.6,62.65,62.57,62.58,141339.0,54.5431,54.5867,54.517,54.5257,141339.0
2021-10-18 15:45:00,62.57,62.63,62.56,62.61,198467.0,54.517,54.5693,54.5083,54.5518,198467.0
2021-10-18 15:50:00,62.61,62.66,62.55,62.57,463787.0,54.5518,54.5954,54.4996,54.517,463787.0
2021-10-18 15:55:00,62.58,62.6,62.54,62.56,586965.0,54.5257,54.5431,54.4909,54.5083,586965.0
2021-10-19 09:30:00,62.87,62.98,62.67,62.91,536307.0,54.7784,54.8742,54.6041,54.8132,536307.0
2021-10-19 09:35:00,62.91,63.04,62.71,63.02,410073.0,54.8132,54.9265,54.639,54.9091,410073.0
2021-10-19 09:40:00,63.02,63.22,62.98,63.16,409669.0,54.9091,55.0833,54.8742,55.0311,409669.0
2021-10-19 09:45:00,63.17,63.2,62.99,63.02,339824.0,55.0398,55.0659,54.8829,54.9091,339824.0
2021-10-19 09:50:00,63.03,63.21,63.02,63.13,297333.0,54.9178,55.0746,54.9091,55.0049,297333.0
2021-10-19 09:55:00,63.11,63.16,63.07,63.13,144784.0,54.9875,55.0311,54.9526,55.0049,144784.0
2021-10-19 10:00:00,63.13,63.31,63.13,63.26,471718.0,55.0049,55.1618,55.0049,55.1182,471718.0
2021-10-19 10:05:00,63.27,63.28,63.16,63.18,204041.0,55.1269,55.1356,55.0311,55.0485,204041.0
2021-10-19 10:10:00,63.18,63.23,62.98,63.01,190753.0,55.0485,55.092,54.8742,54.9004,190753.0
2021-10-19 10:15:00,63.01,63.13,63.0,63.06,210830.0,54.9004,55.0049,54.8916,54.9439,210830.0
2021-10-19 10:20:00,63.05,63.06,62.9,62.93,192900.0,54.9352,54.9439,54.8045,54.8307,192900.0
2021-10-19 10:25:00,62.93,62.98,62.91,62.93,104849.0,54.8307,54.8742,54.8132,54.8307,104849.0
2021-10-19 10:30:00,62.93,62.96,62.9,62.94,111206.0,54.8307,54.8568,54.8045,54.8394,111206.0
2021-10-19 10:35:00,62.93,62.93,62.83,62.86,134622.0,54.8307,54.8307,54.7435,54.7697,134622.0
2021-10-19 10:40:00,62.86,62.97,62.86,62.95,116831.0,54.7697,54.8655,54.7697,54.8481,116831.0
2021-10-19 10:45:00,62.94,62.98,62.93,62.94,87922.0,54.8394,54.8742,54.8307,54.8394,87922.0
2021-10-19 10:50:00,62.94,63.03,62.93,63.01,127479.0,54.8394,54.9178,54.8307,54.9004,127479.0
2021-10-19 10:55:00,63.01,63.07,62.97,62.99,129425.0,54.9004,54.9526,54.8655,54.8829,129425.0
2021-10-19 11:00:00,62.99,63.04,62.98,63.01,72376.0,54.8829,54.9265,54.8742,54.9004,72376.0
2021-10-19 11:05:00,63.01,63.03,62.96,63.01,88560.0,54.9004,54.9178,54.8568,54.9004,88560.0
2021-10-19 11:10:00,63.0,63.2,62.99,63.2,149040.0,54.8916,55.0659,54.8829,55.0659,149040.0
2021-10-19 11:15:00,63.2,63.25,63.18,63.23,143506.0,55.0659,55.1095,55.0485,55.092,143506.0
2021-10-19 11:20:00,63.24,63.24,63.16,63.22,130568.0,55.1008,55.1008,55.0311,55.0833,130568.0
2021-10-19 11:25:00,63.22,63.27,63.2,63.26,103284.0,55.0833,55.1269,55.0659,55.1182,103284.0
2021-10-19 11:30:00,63.26,63.42,63.24,63.39,353370.0,55.1182,55.2576,55.1008,55.2315,353370.0
2021-10-19 11:35:00,63.39,63.46,63.38,63.41,211787.0,55.2315,55.2924,55.2227,55.2489,211787.0
2021-10-19 11:40:00,63.42,63.46,63.34,63.37,156240.0,55.2576,55.2924,55.1879,55.214,156240.0
2021-10-19 11:45:00,63.38,63.47,63.37,63.46,156254.0,55.2227,55.3012,55.214,55.2924,156254.0
2021-10-19 11:50:00,63.46,63.5,63.44,63.49,151743.0,55.2924,55.3273,55.275,55.3186,151743.0
2021-10-19 11:55:00,63.49,63.5,63.43,63.48,146038.0,55.3186,55.3273,55.2663,55.3099,146038.0
2021-10-19 12:00:00,63.48,63.49,63.43,63.46,105557.0,55.3099,55.3186,55.2663,55.2924,105557.0
2021-10-19 12:05:00,63.46,63.5,63.45,63.49,84054.0,55.2924,55.3273,55.2837,55.3186,84054.0
2021-10-19 12:10:00,63.5,63.56,63.49,63.55,365176.0,55.3273,55.3796,55.3186,55.3709,365176.0
2021-10-19 12:15:00,63.55,63.6,63.5,63.52,218900.0,55.3709,55.4144,55.3273,55.3447,218900.0
2021-10-19 12:20:00,63.51,63.51,63.4,63.41,108646.0,55.336,55.336,55.2402,55.2489,108646.0
2021-10-19 12:25:00,63.42,63.42,63.36,63.36,101789.0,55.2576,55.2576,55.2053,55.2053,101789.0
2021-10-19 12:30:00,63.36,63.39,63.3,63.32,103823.0,55.2053,55.2315,55.153,55.1705,103823.0
2021-10-19 12:35:00,63.32,63.41,63.31,63.4,127251.0,55.1705,55.2489,55.1618,55.2402,127251.0
2021-10-19 12:40:00,63.4,63.43,63.35,63.43,67961.0,55.2402,55.2663,55.1966,55.2663,67961.0
2021-10-19 12:45:00,63.44,63.46,63.42,63.43,67556.0,55.275,55.2924,55.2576,55.2663,67556.0
2021-10-19 12:50:00,63.42,63.44,63.38,63.39,110162.0,55.2576,55.275,55.2227,55.2315,110162.0
2021-10-19 12:55:00,63.4,63.48,63.39,63.48,98395.0,55.2402,55.3099,55.2315,55.3099,98395.0
2021-10-19 13:00:00,63.48,63.52,63.43,63.45,115490.0,55.3099,55.3447,55.2663,55.2837,115490.0
2021-10-19 13:05:00,63.45,63.5,63.4,63.49,199105.0,55.2837,55.3273,55.2402,55.3186,199105.0
2021-10-19 13:10:00,63.49,63.53,63.48,63.52,111407.0,55.3186,55.3534,55.3099,55.3447,111407.0
2021-10-19 13:15:00,63.52,63.57,63.52,63.54,108170.0,55.3447,55.3883,55.3447,55.3621,108170.0
2021-10-19 13:20:00,63.54,63.61,63.5,63.57,182190.0,55.3621,55.4231,55.3273,55.3883,182190.0
2021-10-19 13:25:00,63.57,63.58,63.52,63.55,106920.0,55.3883,55.397,55.3447,55.3709,106920.0
2021-10-19 13:30:00,63.55,63.55,63.5,63.53,91511.0,55.3709,55.3709,55.3273,55.3534,91511.0
2021-10-19 13:35:00,63.52,63.57,63.51,63.54,90915.0,55.3447,55.3883,55.336,55.3621,90915.0
2021-10-19 13:40:00,63.54,63.54,63.5,63.54,59142.0,55.3621,55.3621,55.3273,55.3621,59142.0
2021-10-19 13:45:00,63.54,63.56,63.52,63.53,70461.0,55.3621,55.3796,55.3447,55.3534,70461.0
2021-10-19 13:50:00,63.53,63.56,63.5,63.54,72220.0,55.3534,55.3796,55.3273,55.3621,72220.0
2021-10-19 13:55:00,63.54,63.57,63.45,63.5,129878.0,55.3621,55.3883,55.2837,55.3273,129878.0
2021-10-19 14:00:00,63.49,63.5,63.42,63.42,98475.0,55.3186,55.3273,55.2576,55.2576,98475.0
2021-10-19 14:05:00,63.43,63.47,63.41,63.44,74863.0,55.2663,55.3012,55.2489,55.275,74863.0
2021-10-19 14:10:00,63.44,63.5,63.44,63.5,82850.0,55.275,55.3273,55.275,55.3273,82850.0
2021-10-19 14:15:00,63.5,63.51,63.47,63.48,72041.0,55.3273,55.336,55.3012,55.3099,72041.0
2021-10-19 14:20:00,63.48,63.48,63.42,63.45,93505.0,55.3099,55.3099,55.2576,55.2837,93505.0
2021-10-19 14:25:00,63.45,63.47,63.38,63.41,160475.0,55.2837,55.3012,55.2227,55.2489,160475.0
2021-10-19 14:30:00,63.41,63.42,63.28,63.31,179798.0,55.2489,55.2576,55.1356,55.1618,179798.0
2021-10-19 14:35:00,63.32,63.41,63.27,63.41,184506.0,55.1705,55.2489,55.1269,55.2489,184506.0
2021-10-19 14:40:00,63.41,63.48,63.38,63.46,208083.0,55.2489,55.3099,55.2227,55.2924,208083.0
2021-10-19 14:45:00,63.46,63.53,63.42,63.53,165484.0,55.2924,55.3534,55.2576,55.3534,165484.0
2021-10-19 14:50:00,63.52,63.55,63.51,63.54,59875.0,55.3447,55.3709,55.336,55.3621,59875.0
2021-10-19 14:55:00,63.54,63.58,63.51,63.54,113060.0,55.3621,55.397,55.336,55.3621,113060.0
2021-10-19 15:00:00,63.53,63.56,63.51,63.53,104791.0,55.3534,55.3796,55.336,55.3534,104791.0
2021-10-19 15:05:00,63.54,63.55,63.49,63.53,81120.0,55.3621,55.3709,55.3186,55.3534,81120.0
2021-10-19 15:10:00,63.53,63.53,63.43,63.45,92980.0,55.3534,55.3534,55.2663,55.2837,92980.0
2021-10-19 15:15:00,63.45,63.53,63.44,63.53,146421.0,55.2837,55.3534,55.275,55.3534,146421.0
2021-10-19 15:20:00,63.53,63.55,63.48,63.49,193850.0,55.3534,55.3709,55.3099,55.3186,193850.0
2021-10-19 15:25:00,63.49,63.53,63.46,63.5,154247.0,55.3186,55.3534,55.2924,55.3273,154247.0
2021-10-19 15:30:00,63.5,63.5,63.38,63.41,153971.0,55.3273,55.3273,55.2227,55.2489,153971.0
2021-10-19 15:35:00,63.41,63.48,63.4,63.45,185905.0,55.2489,55.3099,55.2402,55.2837,185905.0
2021-10-19 15:40:00,63.45,63.46,63.41,63.43,127166.0,55.2837,55.2924,55.2489,55.2663,127166.0
2021-10-19 15:45:00,63.42,63.45,63.38,63.38,197535.0,55.2576,55.2837,55.2227,55.2227,197535.0
2021-10-19 15:50:00,63.39,63.46,63.38,63.43,327302.0,55.2315,55.2924,55.2227,55.2663,327302.0
2021-10-19 15:55:00,63.43,63.52,63.4,63.51,857650.0,55.2663,55.3447,55.2402,55.336,857650.0
2021-10-20 09:30:00,62.89,63.15,62.72,62.9,892490.0,54.7958,55.0223,54.6477,54.8045,892490.0
2021-10-20 09:35:00,62.9,63.07,62.85,62.92,316136.0,54.8045,54.9526,54.761,54.8219,316136.0
2021-10-20 09:40:00,62.93,63.1,62.92,63.02,248796.0,54.8307,54.9788,54.8219,54.9091,248796.0
2021-10-20 09:45:00,63.02,63.32,63.0,63.25,256199.0,54.9091,55.1705,54.8916,55.1095,256199.0
2021-10-20 09:50:00,63.25,63.34,63.23,63.3,147425.0,55.1095,55.1879,55.092,55.153,147425.0
2021-10-20 09:55:00,63.3,63.35,63.27,63.29,112486.0,55.153,55.1966,55.1269,55.1443,112486.0
2021-10-20 10:00:00,63.3,63.33,63.24,63.25,103009.0,55.153,55.1792,55.1008,55.1095,103009.0
2021-10-20 10:05:00,63.24,63.31,63.23,63.29,93067.0,55.1008,55.1618,55.092,55.1443,93067.0
2021-10-20 10:10:00,63.3,63.39,63.3,63.34,77174.0,55.153,55.2315,55.153,55.1879,77174.0
2021-10-20 10:15:00,63.33,63.36,63.25,63.28,135379.0,55.1792,55.2053,55.1095,55.1356,135379.0
2021-10-20 10:20:00,63.28,63.4,63.26,63.33,327473.0,55.1356,55.2402,55.1182,55.1792,327473.0
2021-10-20 10:25:00,63.33,63.44,63.33,63.4,198557.0,55.1792,55.275,55.1792,55.2402,198557.0
2021-10-20 10:30:00,63.39,63.61,63.39,63.58,381200.0,55.2315,55.4231,55.2315,55.397,381200.0
2021-10-20 10:35:00,63.6,63.67,63.57,63.66,134004.0,55.4144,55.4754,55.3883,55.4667,134004.0
2021-10-20 10:40:00,63.66,63.69,63.63,63.63,84045.0,55.4667,55.4928,55.4406,55.4406,84045.0
2021-10-20 10:45:00,63.64,63.73,63.62,63.68,112769.0,55.4493,55.5277,55.4319,55.4841,112769.0
2021-10-20 10:50:00,63.67,63.72,63.61,63.64,113013.0,55.4754,55.519,55.4231,55.4493,113013.0
2021-10-20 10:55:00,63.65,63.71,63.62,63.64,233795.0,55.458,55.5103,55.4319,55.4493,233795.0
2021-10-20 11:00:00,63.65,63.69,63.59,63.59,207584.0,55.458,55.4928,55.4057,55.4057,207584.0
2021-10-20 11:05:00,63.6,63.68,63.59,63.67,123001.0,55.4144,55.4841,55.4057,55.4754,123001.0
2021-10-20 11:10:00,63.67,63.68,63.55,63.58,173729.0,55.4754,55.4841,55.3709,55.397,173729.0
2021-10-20 11:15:00,63.57,63.58,63.48,63.57,147695.0,55.3883,55.397,55.3099,55.3883,147695.0
2021-10-20 11:20:00,63.57,63.6,63.54,63.55,63466.0,55.3883,55.4144,55.3621,55.3709,63466.0
2021-10-20 11:25:00,63.57,63.57,63.45,63.47,137332.0,55.3883,55.3883,55.2837,55.3012,137332.0
2021-10-20 11:30:00,63.48,63.56,63.47,63.5,77420.0,55.3099,55.3796,55.3012,55.3273,77420.0
2021-10-20 11:35:00,63.5,63.56,63.47,63.48,123700.0,55.3273,55.3796,55.3012,55.3099,123700.0
2021-10-20 11:40:00,63.48,63.49,63.4,63.43,117176.0,55.3099,55.3186,55.2402,55.2663,117176.0
2021-10-20 11:45:00,63.43,63.48,63.39,63.44,86226.0,55.2663,55.3099,55.2315,55.275,86226.0
2021-10-20 11:50:00,63.44,63.51,63.44,63.5,72612.0,55.275,55.336,55.275,55.3273,72612.0
2021-10-20 11:55:00,63.5,63.51,63.45,63.49,59746.0,55.3273,55.336,55.2837,55.3186,59746.0
2021-10-20 12:00:00,63.49,63.53,63.47,63.52,93882.0,55.3186,55.3534,55.3012,55.3447,93882.0
2021-10-20 12:05:00,63.51,63.53,63.48,63.5,66302.0,55.336,55.3534,55.3099,55.3273,66302.0
2021-10-20 12:10:00,63.5,63.58,63.49,63.57,115651.0,55.3273,55.397,55.3186,55.3883,115651.0
2021-10-20 12:15:00,63.57,63.58,63.48,63.52,159523.0,55.3883,55.397,55.3099,55.3447,159523.0
2021-10-20 12:20:00,63.52,63.58,63.5,63.58,96530.0,55.3447,55.397,55.3273,55.397,96530.0
2021-10-20 12:25:00,63.58,63.64,63.55,63.62,77761.0,55.397,55.4493,55.3709,55.4319,77761.0
2021-10-20 12:30:00,63.62,63.67,63.62,63.62,123362.0,55.4319,55.4754,55.4319,55.4319,123362.0
2021-10-20 12:35:00,63.62,63.62,63.56,63.57,94938.0,55.4319,55.4319,55.3796,55.3883,94938.0
2021-10-20 12:40:00,63.57,63.59,63.54,63.57,74775.0,55.3883,55.4057,55.3621,55.3883,74775.0
2021-10-20 12:45:00,63.57,63.59,63.56,63.57,56298.0,55.3883,55.4057,55.3796,55.3883,56298.0
2021-10-20 12:50:00,63.57,63.57,63.51,63.54,66193.0,55.3883,55.3883,55.336,55.3621,66193.0
2021-10-20 12:55:00,63.54,63.56,63.5,63.5,53009.0,55.3621,55.3796,55.3273,55.3273,53009.0
2021-10-20 13:00:00,63.51,63.54,63.49,63.54,95948.0,55.336,55.3621,55.3186,55.3621,95948.0
2021-10-20 13:05:00,63.54,63.56,63.45,63.45,195369.0,55.3621,55.3796,55.2837,55.2837,195369.0
2021-10-20 13:10:00,63.45,63.58,63.45,63.56,108059.0,55.2837,55.397,55.2837,55.3796,108059.0
2021-10-20 13:15:00,63.55,63.56,63.47,63.47,90063.0,55.3709,55.3796,55.3012,55.3012,90063.0
2021-10-20 13:20:00,63.48,63.49,63.38,63.48,141627.0,55.3099,55.3186,55.2227,55.3099,141627.0
2021-10-20 13:25:00,63.49,63.57,63.47,63.55,107186.0,55.3186,55.3883,55.3012,55.3709,107186.0
2021-10-20 13:30:00,63.55,63.56,63.46,63.49,42195.0,55.3709,55.3796,55.2924,55.3186,42195.0
2021-10-20 13:35:00,63.49,63.55,63.48,63.52,77119.0,55.3186,55.3709,55.3099,55.3447,77119.0
2021-10-20 13:40:00,63.53,63.55,63.48,63.53,79299.0,55.3534,55.3709,55.3099,55.3534,79299.0
2021-10-20 13:45:00,63.53,63.54,63.46,63.49,55318.0,55.3534,55.3621,55.2924,55.3186,55318.0
2021-10-20 13:50:00,63.49,63.51,63.47,63.48,56433.0,55.3186,55.336,55.3012,55.3099,56433.0
2021-10-20 13:55:00,63.48,63.53,63.47,63.52,52527.0,55.3099,55.3534,55.3012,55.3447,52527.0
2021-10-20 14:00:00,63.52,63.56,63.48,63.55,75792.0,55.3447,55.3796,55.3099,55.3709,75792.0
2021-10-20 14:05:00,63.56,63.61,63.55,63.6,100966.0,55.3796,55.4231,55.3709,55.4144,100966.0
2021-10-20 14:10:00,63.59,63.66,63.58,63.59,78903.0,55.4057,55.4667,55.397,55.4057,78903.0
2021-10-20 14:15:00,63.59,63.65,63.58,63.64,45720.0,55.4057,55.458,55.397,55.4493,45720.0
2021-10-20 14:20:00,63.64,63.67,63.62,63.64,59560.0,55.4493,55.4754,55.4319,55.4493,59560.0
2021-10-20 14:25:00,63.63,63.69,63.62,63.69,75026.0,55.4406,55.4928,55.4319,55.4928,75026.0
2021-10-20 14:30:00,63.69,63.71,63.67,63.69,61116.0,55.4928,55.5103,55.4754,55.4928,61116.0
2021-10-20 14:35:00,63.7,63.74,63.69,63.7,78261.0,55.5016,55.5364,55.4928,55.5016,78261.0
2021-10-20 14:40:00,63.7,63.74,63.66,63.73,80068.0,55.5016,55.5364,55.4667,55.5277,80068.0
2021-10-20 14:45:00,63.73,63.76,63.67,63.7,128229.0,55.5277,55.5538,55.4754,55.5016,128229.0
2021-10-20 14:50:00,63.7,63.74,63.69,63.7,60025.0,55.5016,55.5364,55.4928,55.5016,60025.0
2021-10-20 14:55:00,63.71,63.75,63.71,63.73,47072.0,55.5103,55.5451,55.5103,55.5277,47072.0
2021-10-20 15:00:00,63.74,63.76,63.73,63.75,70910.0,55.5364,55.5538,55.5277,55.5451,70910.0
2021-10-20 15:05:00,63.75,63.77,63.73,63.77,185339.0,55.5451,55.5625,55.5277,55.5625,185339.0
2021-10-20 15:10:00,63.76,63.76,63.7,63.74,163907.0,55.5538,55.5538,55.5016,55.5364,163907.0
2021-10-20 15:15:00,63.74,63.76,63.71,63.73,76731.0,55.5364,55.5538,55.5103,55.5277,76731.0
2021-10-20 15:20:00,63.73,63.77,63.69,63.77,117628.0,55.5277,55.5625,55.4928,55.5625,117628.0
2021-10-20 15:25:00,63.77,63.82,63.76,63.79,160130.0,55.5625,55.6061,55.5538,55.58,160130.0
2021-10-20 15:30:00,63.79,63.83,63.75,63.83,113912.0,55.58,55.6148,55.5451,55.6148,113912.0
2021-10-20 15:35:00,63.83,63.83,63.73,63.74,118555.0,55.6148,55.6148,55.5277,55.5364,118555.0
2021-10-20 15:40:00,63.74,63.8,63.74,63.79,131068.0,55.5364,55.5887,55.5364,55.58,131068.0
2021-10-20 15:45:00,63.79,63.8,63.72,63.73,164407.0,55.58,55.5887,55.519,55.5277,164407.0
2021-10-20 15:50:00,63.73,63.79,63.72,63.77,279489.0,55.5277,55.58,55.519,55.5625,279489.0
2021-10-20 15:55:00,63.77,63.88,63.77,63.86,746365.0,55.5625,55.6584,55.5625,55.641,746365.0
2021-10-21 09:30:00,63.47,63.62,63.36,63.51,442661.0,55.3012,55.4319,55.2053,55.336,442661.0
2021-10-21 09:35:00,63.5,63.53,63.34,63.47,264855.0,55.3273,55.3534,55.1879,55.3012,264855.0
2021-10-21 09:40:00,63.47,63.47,63.29,63.32,159220.0,55.3012,55.3012,55.1443,55.1705,159220.0
2021-10-21 09:45:00,63.33,63.6,63.29,63.59,190646.0,55.1792,55.4144,55.1443,55.4057,190646.0
2021-10-21 09:50:00,63.59,63.61,63.34,63.35,144560.0,55.4057,55.4231,55.1879,55.1966,144560.0
2021-10-21 09:55:00,63.35,63.5,63.27,63.49,168812.0,55.1966,55.3273,55.1269,55.3186,168812.0
2021-10-21 10:00:00,63.5,63.6,63.45,63.59,196627.0,55.3273,55.4144,55.2837,55.4057,196627.0
2021-10-21 10:05:00,63.6,63.62,63.49,63.56,158253.0,55.4144,55.4319,55.3186,55.3796,158253.0
2021-10-21 10:10:00,63.57,63.64,63.41,63.5,157521.0,55.3883,55.4493,55.2489,55.3273,157521.0
2021-10-21 10:15:00,63.5,63.62,63.48,63.6,164560.0,55.3273,55.4319,55.3099,55.4144,164560.0
2021-10-21 10:20:00,63.59,63.59,63.5,63.55,96502.0,55.4057,55.4057,55.3273,55.3709,96502.0
2021-10-21 10:25:00,63.55,63.58,63.48,63.54,133533.0,55.3709,55.397,55.3099,55.3621,133533.0
2021-10-21 10:30:00,63.54,63.58,63.49,63.55,129302.0,55.3621,55.397,55.3186,55.3709,129302.0
2021-10-21 10:35:00,63.55,63.57,63.43,63.44,122423.0,55.3709,55.3883,55.2663,55.275,122423.0
2021-10-21 10:40:00,63.43,63.45,63.34,63.45,110282.0,55.2663,55.2837,55.1879,55.2837,110282.0
2021-10-21 10:45:00,63.44,63.5,63.43,63.49,84798.0,55.275,55.3273,55.2663,55.3186,84798.0
2021-10-21 10:50:00,63.49,63.49,63.31,63.32,107579.0,55.3186,55.3186,55.1618,55.1705,107579.0
2021-10-21 10:55:00,63.31,63.37,63.2,63.22,208326.0,55.1618,55.214,55.0659,55.0833,208326.0
2021-10-21 11:00:00,63.21,63.22,62.83,62.83,374239.0,55.0746,55.0833,54.7435,54.7435,374239.0
2021-10-21 11:05:00,62.84,62.89,62.72,62.75,353879.0,54.7522,54.7958,54.6477,54.6738,353879.0
2021-10-21 11:10:00,62.74,62.75,62.55,62.64,514562.0,54.6651,54.6738,54.4996,54.578,514562.0
2021-10-21 11:15:00,62.63,62.64,62.48,62.63,261511.0,54.5693,54.578,54.4386,54.5693,261511.0
2021-10-21 11:20:00,62.63,62.8,62.59,62.75,283243.0,54.5693,54.7174,54.5344,54.6738,283243.0
2021-10-21 11:25:00,62.75,62.84,62.7,62.71,189108.0,54.6738,54.7522,54.6303,54.639,189108.0
2021-10-21 11:30:00,62.71,62.77,62.66,62.68,174983.0,54.639,54.6913,54.5954,54.6128,174983.0
2021-10-21 11:35:00,62.69,62.87,62.65,62.85,213046.0,54.6215,54.7784,54.5867,54.761,213046.0
2021-10-21 11:40:00,62.84,62.89,62.78,62.84,109747.0,54.7522,54.7958,54.7,54.7522,109747.0
2021-10-21 11:45:00,62.84,62.85,62.75,62.85,155508.0,54.7522,54.761,54.6738,54.761,155508.0
2021-10-21 11:50:00,62.84,62.9,62.8,62.82,98828.0,54.7522,54.8045,54.7174,54.7348,98828.0
2021-10-21 11:55:00,62.82,62.9,62.81,62.88,55840.0,54.7348,54.8045,54.7261,54.7871,55840.0
2021-10-21 12:00:00,62.88,62.92,62.85,62.91,97420.0,54.7871,54.8219,54.761,54.8132,97420.0
2021-10-21 12:05:00,62.9,62.94,62.81,62.85,84008.0,54.8045,54.8394,54.7261,54.761,84008.0
2021-10-21 12:10:00,62.84,62.88,62.81,62.83,82415.0,54.7522,54.7871,54.7261,54.7435,82415.0
2021-10-21 12:15:00,62.82,62.82,62.72,62.75,108101.0,54.7348,54.7348,54.6477,54.6738,108101.0
2021-10-21 12:20:00,62.76,62.84,62.71,62.82,84147.0,54.6825,54.7522,54.639,54.7348,84147.0
2021-10-21 12:25:00,62.83,62.87,62.8,62.85,70055.0,54.7435,54.7784,54.7174,54.761,70055.0
2021-10-21 12:30:00,62.85,62.86,62.81,62.82,35401.0,54.761,54.7697,54.7261,54.7348,35401.0
2021-10-21 12:35:00,62.81,62.83,62.78,62.81,55517.0,54.7261,54.7435,54.7,54.7261,55517.0
2021-10-21 12:40:00,62.81,62.84,62.76,62.76,84168.0,54.7261,54.7522,54.6825,54.6825,84168.0
2021-10-21 12:45:00,62.76,62.8,62.72,62.73,154962.0,54.6825,54.7174,54.6477,54.6564,154962.0
2021-10-21 12:50:00,62.73,62.78,62.72,62.77,60891.0,54.6564,54.7,54.6477,54.6913,60891.0
2021-10-21 12:55:00,62.77,62.78,62.69,62.74,88263.0,54.6913,54.7,54.6215,54.6651,88263.0
2021-10-21 13:00:00,62.73,62.78,62.7,62.72,88839.0,54.6564,54.7,54.6303,54.6477,88839.0
2021-10-21 13:05:00,62.71,62.73,62.68,62.71,94212.0,54.639,54.6564,54.6128,54.639,94212.0
2021-10-21 13:10:00,62.7,62.71,62.63,62.64,130312.0,54.6303,54.639,54.5693,54.578,130312.0
2021-10-21 13:15:00,62.64,62.66,62.61,62.65,164946.0,54.578,54.5954,54.5518,54.5867,164946.0
2021-10-21 13:20:00,62.64,62.68,62.62,62.67,90716.0,54.578,54.6128,54.5606,54.6041,90716.0
2021-10-21 13:25:00,62.67,62.68,62.62,62.63,68850.0,54.6041,54.6128,54.5606,54.5693,68850.0
2021-10-21 13:30:00,62.63,62.63,62.57,62.58,76747.0,54.5693,54.5693,54.517,54.5257,76747.0
2021-10-21 13:35:00,62.59,62.59,62.54,62.56,71963.0,54.5344,54.5344,54.4909,54.5083,71963.0
2021-10-21 13:40:00,62.56,62.59,62.52,62.55,122711.0,54.5083,54.5344,54.4734,54.4996,122711.0
2021-10-21 13:45:00,62.56,62.56,62.48,62.51,192402.0,54.5083,54.5083,54.4386,54.4647,192402.0
2021-10-21 13:50:00,62.5,62.5,62.34,62.36,182450.0,54.456,54.456,54.3166,54.334,182450.0
2021-10-21 13:55:00,62.36,62.46,62.36,62.42,142588.0,54.334,54.4211,54.334,54.3863,142588.0
2021-10-21 14:00:00,62.42,62.54,62.41,62.5,142309.0,54.3863,54.4909,54.3776,54.456,142309.0
2021-10-21 14:05:00,62.5,62.56,62.49,62.53,93120.0,54.456,54.5083,54.4473,54.4821,93120.0
2021-10-21 14:10:00,62.54,62.57,62.49,62.53,103526.0,54.4909,54.517,54.4473,54.4821,103526.0
2021-10-21 14:15:00,62.53,62.63,62.52,62.61,113589.0,54.4821,54.5693,54.4734,54.5518,113589.0
2021-10-21 14:20:00,62.62,62.64,62.56,62.59,102741.0,54.5606,54.578,54.5083,54.5344,102741.0
2021-10-21 14:25:00,62.58,62.62,62.57,62.6,82809.0,54.5257,54.5606,54.517,54.5431,82809.0
2021-10-21 14:30:00,62.59,62.64,62.57,62.59,130809.0,54.5344,54.578,54.517,54.5344,130809.0
2021-10-21 14:35:00,62.59,62.59,62.53,62.53,74035.0,54.5344,54.5344,54.4821,54.4821,74035.0
2021-10-21 14:40:00,62.54,62.61,62.51,62.6,93756.0,54.4909,54.5518,54.4647,54.5431,93756.0
2021-10-21 14:45:00,62.6,62.66,62.55,62.64,90395.0,54.5431,54.5954,54.4996,54.578,90395.0
2021-10-21 14:50:00,62.64,62.65,62.61,62.64,78460.0,54.578,54.5867,54.5518,54.578,78460.0
2021-10-21 14:55:00,62.64,62.67,62.6,62.62,68957.0,54.578,54.6041,54.5431,54.5606,68957.0
2021-10-21 15:00:00,62.62,62.69,62.62,62.68,97705.0,54.5606,54.6215,54.5606,54.6128,97705.0
2021-10-21 15:05:00,62.68,62.73,62.68,62.72,85594.0,54.6128,54.6564,54.6128,54.6477,85594.0
2021-10-21 15:10:00,62.72,62.74,62.69,62.74,130188.0,54.6477,54.6651,54.6215,54.6651,130188.0
2021-10-21 15:15:00,62.74,62.79,62.71,62.77,175125.0,54.6651,54.7087,54.639,54.6913,175125.0
2021-10-21 15:20:00,62.77,62.83,62.77,62.8,134734.0,54.6913,54.7435,54.6913,54.7174,134734.0
2021-10-21 15:25:00,62.8,62.8,62.69,62.7,128305.0,54.7174,54.7174,54.6215,54.6303,128305.0
2021-10-21 15:30:00,62.7,62.77,62.7,62.74,200750.0,54.6303,54.6913,54.6303,54.6651,200750.0
2021-10-21 15:35:00,62.74,62.78,62.68,62.72,156306.0,54.6651,54.7,54.6128,54.6477,156306.0
2021-10-21 15:40:00,62.73,62.73,62.67,62.71,158818.0,54.6564,54.6564,54.6041,54.639,158818.0
2021-10-21 15:45:00,62.7,62.74,62.67,62.68,217140.0,54.6303,54.6651,54.6041,54.6128,217140.0
2021-10-21 15:50:00,62.68,62.72,62.67,62.68,393279.0,54.6128,54.6477,54.6041,54.6128,393279.0
2021-10-21 15:55:00,62.68,62.74,62.68,62.69,819482.0,54.6128,54.6651,54.6128,54.6215,819482.0
2021-10-22 09:30:00,62.77,63.22,62.7,63.09,692836.0,54.6913,55.0833,54.6303,54.9701,692836.0
2021-10-22 09:35:00,63.09,63.09,62.86,63.01,324223.0,54.9701,54.9701,54.7697,54.9004,324223.0
2021-10-22 09:40:00,63.01,63.09,62.93,62.99,252301.0,54.9004,54.9701,54.8307,54.8829,252301.0
2021-10-22 09:45:00,62.99,63.13,62.97,63.05,228916.0,54.8829,55.0049,54.8655,54.9352,228916.0
2021-10-22 09:50:00,63.05,63.19,62.96,62.98,179115.0,54.9352,55.0572,54.8568,54.8742,179115.0
2021-10-22 09:55:00,62.97,63.11,62.96,62.97,92444.0,54.8655,54.9875,54.8568,54.8655,92444.0
2021-10-22 10:00:00,62.97,62.99,62.65,62.66,214759.0,54.8655,54.8829,54.5867,54.5954,214759.0
2021-10-22 10:05:00,62.65,62.86,62.64,62.81,153930.0,54.5867,54.7697,54.578,54.7261,153930.0
2021-10-22 10:10:00,62.82,63.04,62.8,62.95,187649.0,54.7348,54.9265,54.7174,54.8481,187649.0
2021-10-22 10:15:00,62.96,62.99,62.9,62.98,158055.0,54.8568,54.8829,54.8045,54.8742,158055.0
2021-10-22 10:20:00,62.97,62.99,62.91,62.98,143329.0,54.8655,54.8829,54.8132,54.8742,143329.0
2021-10-22 10:25:00,62.98,63.05,62.97,62.99,153685.0,54.8742,54.9352,54.8655,54.8829,153685.0
2021-10-22 10:30:00,63.0,63.01,62.94,62.97,83626.0,54.8916,54.9004,54.8394,54.8655,83626.0
2021-10-22 10:35:00,62.96,63.06,62.96,62.99,113716.0,54.8568,54.9439,54.8568,54.8829,113716.0
2021-10-22 10:40:00,62.99,63.05,62.92,62.95,79216.0,54.8829,54.9352,54.8219,54.8481,79216.0
2021-10-22 10:45:00,62.95,62.97,62.87,62.88,134945.0,54.8481,54.8655,54.7784,54.7871,134945.0
2021-10-22 10:50:00,62.88,62.93,62.76,62.76,104460.0,54.7871,54.8307,54.6825,54.6825,104460.0
2021-10-22 10:55:00,62.77,62.83,62.73,62.78,184264.0,54.6913,54.7435,54.6564,54.7,184264.0
2021-10-22 11:00:00,62.78,63.03,62.78,63.01,104665.0,54.7,54.9178,54.7,54.9004,104665.0
2021-10-22 11:05:00,63.02,63.04,62.98,63.02,126707.0,54.9091,54.9265,54.8742,54.9091,126707.0
2021-10-22 11:10:00,63.02,63.02,62.87,62.89,92474.0,54.9091,54.9091,54.7784,54.7958,92474.0
2021-10-22 11:15:00,62.9,62.94,62.84,62.9,90379.0,54.8045,54.8394,54.7522,54.8045,90379.0
2021-10-22 11:20:00,62.91,62.91,62.76,62.78,132924.0,54.8132,54.8132,54.6825,54.7,132924.0
2021-10-22 11:25:00,62.77,62.84,62.73,62.79,183930.0,54.6913,54.7522,54.6564,54.7087,183930.0
2021-10-22 11:30:00,62.79,62.79,62.63,62.65,144049.0,54.7087,54.7087,54.5693,54.5867,144049.0
2021-10-22 11:35:00,62.66,62.67,62.48,62.5,207427.0,54.5954,54.6041,54.4386,54.456,207427.0
2021-10-22 11:40:00,62.5,62.55,62.42,62.47,153272.0,54.456,54.4996,54.3863,54.4299,153272.0
2021-10-22 11:45:00,62.48,62.48,62.4,62.42,146051.0,54.4386,54.4386,54.3689,54.3863,146051.0
2021-10-22 11:50:00,62.42,62.46,62.34,62.43,248435.0,54.3863,54.4211,54.3166,54.395,248435.0
2021-10-22 11:55:00,62.43,62.49,62.41,62.44,128871.0,54.395,54.4473,54.3776,54.4037,128871.0
2021-10-22 12:00:00,62.44,62.62,62.43,62.59,155114.0,54.4037,54.5606,54.395,54.5344,155114.0
2021-10-22 12:05:00,62.59,62.63,62.53,62.59,94141.0,54.5344,54.5693,54.4821,54.5344,94141.0
2021-10-22 12:10:00,62.59,62.61,62.53,62.58,104795.0,54.5344,54.5518,54.4821,54.5257,104795.0
2021-10-22 12:15:00,62.58,62.7,62.52,62.66,134751.0,54.5257,54.6303,54.4734,54.5954,134751.0
2021-10-22 12:20:00,62.67,62.68,62.6,62.66,70646.0,54.6041,54.6128,54.5431,54.5954,70646.0
2021-10-22 12:25:00,62.66,62.7,62.65,62.69,97399.0,54.5954,54.6303,54.5867,54.6215,97399.0
2021-10-22 12:30:00,62.69,62.71,62.66,62.7,92873.0,54.6215,54.639,54.5954,54.6303,92873.0
2021-10-22 12:35:00,62.71,62.75,62.67,62.68,82761.0,54.639,54.6738,54.6041,54.6128,82761.0
2021-10-22 12:40:00,62.68,62.76,62.67,62.72,61683.0,54.6128,54.6825,54.6041,54.6477,61683.0
2021-10-22 12:45:00,62.72,62.83,62.69,62.81,94553.0,54.6477,54.7435,54.6215,54.7261,94553.0
2021-10-22 12:50:00,62.81,62.87,62.78,62.86,114198.0,54.7261,54.7784,54.7,54.7697,114198.0
2021-10-22 12:55:00,62.87,62.87,62.77,62.78,47390.0,54.7784,54.7784,54.6913,54.7,47390.0
2021-10-22 13:00:00,62.78,62.81,62.74,62.75,70490.0,54.7,54.7261,54.6651,54.6738,70490.0
2021-10-22 13:05:00,62.75,62.83,62.74,62.82,70855.0,54.6738,54.7435,54.6651,54.7348,70855.0
2021-10-22 13:10:00,62.83,62.83,62.75,62.77,54856.0,54.7435,54.7435,54.6738,54.6913,54856.0
2021-10-22 13:15:00,62.77,62.96,62.75,62.92,326016.0,54.6913,54.8568,54.6738,54.8219,326016.0
2021-10-22 13:20:00,62.91,62.93,62.86,62.91,83662.0,54.8132,54.8307,54.7697,54.8132,83662.0
2021-10-22 13:25:00,62.92,62.92,62.84,62.85,57748.0,54.8219,54.8219,54.7522,54.761,57748.0
2021-10-22 13:30:00,62.86,62.9,62.85,62.9,75826.0,54.7697,54.8045,54.761,54.8045,75826.0
2021-10-22 13:35:00,62.89,63.01,62.87,63.01,146356.0,54.7958,54.9004,54.7784,54.9004,146356.0
2021-10-22 13:40:00,63.01,63.1,63.0,63.04,169999.0,54.9004,54.9788,54.8916,54.9265,169999.0
2021-10-22 13:45:00,63.05,63.07,63.01,63.02,57801.0,54.9352,54.9526,54.9004,54.9091,57801.0
2021-10-22 13:50:00,63.02,63.04,62.98,62.99,43049.0,54.9091,54.9265,54.8742,54.8829,43049.0
2021-10-22 13:55:00,62.99,63.04,62.96,62.98,78114.0,54.8829,54.9265,54.8568,54.8742,78114.0
2021-10-22 14:00:00,62.97,63.01,62.94,62.96,64840.0,54.8655,54.9004,54.8394,54.8568,64840.0
2021-10-22 14:05:00,62.97,63.04,62.95,63.0,110847.0,54.8655,54.9265,54.8481,54.8916,110847.0
2021-10-22 14:10:00,62.99,63.03,62.93,62.94,136666.0,54.8829,54.9178,54.8307,54.8394,136666.0
2021-10-22 14:15:00,62.93,62.95,62.89,62.93,96779.0,54.8307,54.8481,54.7958,54.8307,96779.0
2021-10-22 14:20:00,62.93,62.98,62.89,62.93,108134.0,54.8307,54.8742,54.7958,54.8307,108134.0
2021-10-22 14:25:00,62.94,63.02,62.93,63.02,87775.0,54.8394,54.9091,54.8307,54.9091,87775.0
2021-10-22 14:30:00,63.01,63.06,63.0,63.05,176151.0,54.9004,54.9439,54.8916,54.9352,176151.0
2021-10-22 14:35:00,63.05,63.1,63.0,63.02,118365.0,54.9352,54.9788,54.8916,54.9091,118365.0
2021-10-22 14:40:00,63.02,63.05,62.99,63.0,97570.0,54.9091,54.9352,54.8829,54.8916,97570.0
2021-10-22 14:45:00,63.0,63.03,62.97,63.02,64155.0,54.8916,54.9178,54.8655,54.9091,64155.0
2021-10-22 14:50:00,63.02,63.05,62.96,62.99,110825.0,54.9091,54.9352,54.8568,54.8829,110825.0
2021-10-22 14:55:00,63.0,63.01,62.95,62.97,60079.0,54.8916,54.9004,54.8481,54.8655,60079.0
2021-10-22 15:00:00,62.97,63.0,62.89,62.92,98261.0,54.8655,54.8916,54.7958,54.8219,98261.0
2021-10-22 15:05:00,62.92,63.0,62.91,62.99,73098.0,54.8219,54.8916,54.8132,54.8829,73098.0
2021-10-22 15:10:00,63.0,63.01,62.95,62.97,68813.0,54.8916,54.9004,54.8481,54.8655,68813.0
2021-10-22 15:15:00,62.96,63.0,62.95,62.95,129672.0,54.8568,54.8916,54.8481,54.8481,129672.0
2021-10-22 15:20:00,62.95,63.04,62.95,63.01,105762.0,54.8481,54.9265,54.8481,54.9004,105762.0
2021-10-22 15:25:00,63.02,63.05,63.0,63.05,64530.0,54.9091,54.9352,54.8916,54.9352,64530.0
2021-10-22 15:30:00,63.05,63.15,63.04,63.14,128213.0,54.9352,55.0223,54.9265,55.0136,128213.0
2021-10-22 15:35:00,63.14,63.18,63.1,63.15,314888.0,55.0136,55.0485,54.9788,55.0223,314888.0
2021-10-22 15:40:00,63.16,63.16,63.09,63.1,185951.0,55.0311,55.0311,54.9701,54.9788,185951.0
2021-10-22 15:45:00,63.1,63.13,63.07,63.12,163282.0,54.9788,55.0049,54.9526,54.9962,163282.0
2021-10-22 15:50:00,63.12,63.19,63.1,63.18,356492.0,54.9962,55.0572,54.9788,55.0485,356492.0
2021-10-22 15:55:00,63.17,63.18,63.1,63.12,525695.0,55.0398,55.0485,54.9788,54.9962,525695.0
2021-10-25 09:30:00,63.72,63.87,63.58,63.68,767820.0,55.519,55.6497,55.397,55.4841,767820.0
2021-10-25 09:35:00,63.66,63.99,63.62,63.92,497950.0,55.4667,55.7542,55.4319,55.6932,497950.0
2021-10-25 09:40:00,63.92,63.95,63.78,63.85,382721.0,55.6932,55.7194,55.5713,55.6323,382721.0
2021-10-25 09:45:00,63.87,63.93,63.79,63.87,217969.0,55.6497,55.702,55.58,55.6497,217969.0
2021-10-25 09:50:00,63.86,64.09,63.8,64.05,775942.0,55.641,55.8414,55.5887,55.8065,775942.0
2021-10-25 09:55:00,64.05,64.27,64.04,64.14,464539.0,55.8065,55.9982,55.7978,55.8849,464539.0
2021-10-25 10:00:00,64.14,64.42,64.14,64.39,379817.0,55.8849,56.1289,55.8849,56.1028,379817.0
2021-10-25 10:05:00,64.39,64.4,64.19,64.25,225412.0,56.1028,56.1115,55.9285,55.9808,225412.0
2021-10-25 10:10:00,64.24,64.28,64.15,64.22,238550.0,55.9721,56.0069,55.8936,55.9546,238550.0
2021-10-25 10:15:00,64.22,64.33,64.21,64.26,149663.0,55.9546,56.0505,55.9459,55.9895,149663.0
2021-10-25 10:20:00,64.25,64.26,64.18,64.25,168633.0,55.9808,55.9895,55.9198,55.9808,168633.0
2021-10-25 10:25:00,64.25,64.28,64.14,64.17,212145.0,55.9808,56.0069,55.8849,55.9111,212145.0
2021-10-25 10:30:00,64.18,64.2,64.1,64.18,118121.0,55.9198,55.9372,55.8501,55.9198,118121.0
2021-10-25 10:35:00,64.17,64.2,64.14,64.16,97232.0,55.9111,55.9372,55.8849,55.9024,97232.0
2021-10-25 10:40:00,64.15,64.16,64.05,64.06,139714.0,55.8936,55.9024,55.8065,55.8152,139714.0
2021-10-25 10:45:00,64.05,64.11,63.98,64.11,181951.0,55.8065,55.8588,55.7455,55.8588,181951.0
2021-10-25 10:50:00,64.11,64.14,64.05,64.1,92451.0,55.8588,55.8849,55.8065,55.8501,92451.0
2021-10-25 10:55:00,64.1,64.16,64.08,64.15,126462.0,55.8501,55.9024,55.8326,55.8936,126462.0
2021-10-25 11:00:00,64.16,64.17,64.1,64.13,96662.0,55.9024,55.9111,55.8501,55.8762,96662.0
2021-10-25 11:05:00,64.12,64.12,64.04,64.06,113110.0,55.8675,55.8675,55.7978,55.8152,113110.0
2021-10-25 11:10:00,64.06,64.18,64.05,64.18,109736.0,55.8152,55.9198,55.8065,55.9198,109736.0
2021-10-25 11:15:00,64.18,64.29,64.17,64.29,149905.0,55.9198,56.0156,55.9111,56.0156,149905.0
2021-10-25 11:20:00,64.3,64.31,64.25,64.26,139081.0,56.0243,56.033,55.9808,55.9895,139081.0
2021-10-25 11:25:00,64.26,64.27,64.16,64.26,123839.0,55.9895,55.9982,55.9024,55.9895,123839.0
2021-10-25 11:30:00,64.25,64.27,64.17,64.24,128928.0,55.9808,55.9982,55.9111,55.9721,128928.0
2021-10-25 11:35:00,64.24,64.25,64.11,64.16,138595.0,55.9721,55.9808,55.8588,55.9024,138595.0
2021-10-25 11:40:00,64.14,64.22,64.12,64.18,79497.0,55.8849,55.9546,55.8675,55.9198,79497.0
2021-10-25 11:45:00,64.17,64.24,64.17,64.22,113410.0,55.9111,55.9721,55.9111,55.9546,113410.0
2021-10-25 11:50:00,64.21,64.23,64.13,64.14,92865.0,55.9459,55.9633,55.8762,55.8849,92865.0
2021-10-25 11:55:00,64.14,64.18,64.11,64.14,83686.0,55.8849,55.9198,55.8588,55.8849,83686.0
2021-10-25 12:00:00,64.14,64.16,64.05,64.08,89646.0,55.8849,55.9024,55.8065,55.8326,89646.0
2021-10-25 12:05:00,64.08,64.11,64.05,64.06,89633.0,55.8326,55.8588,55.8065,55.8152,89633.0
2021-10-25 12:10:00,64.07,64.12,64.06,64.08,80785.0,55.8239,55.8675,55.8152,55.8326,80785.0
2021-10-25 12:15:00,64.09,64.12,64.07,64.1,88414.0,55.8414,55.8675,55.8239,55.8501,88414.0
2021-10-25 12:20:00,64.09,64.1,64.01,64.02,90088.0,55.8414,55.8501,55.7717,55.7804,90088.0
2021-10-25 12:25:00,64.01,64.02,63.89,63.93,261020.0,55.7717,55.7804,55.6671,55.702,261020.0
2021-10-25 12:30:00,63.93,63.93,63.82,63.83,114493.0,55.702,55.702,55.6061,55.6148,114493.0
2021-10-25 12:35:00,63.83,63.84,63.75,63.83,171424.0,55.6148,55.6235,55.5451,55.6148,171424.0
2021-10-25 12:40:00,63.83,64.03,63.83,64.03,329304.0,55.6148,55.7891,55.6148,55.7891,329304.0
2021-10-25 12:45:00,64.03,64.16,64.01,64.16,383406.0,55.7891,55.9024,55.7717,55.9024,383406.0
2021-10-25 12:50:00,64.15,64.16,64.07,64.13,180485.0,55.8936,55.9024,55.8239,55.8762,180485.0
2021-10-25 12:55:00,64.13,64.14,64.02,64.04,106795.0,55.8762,55.8849,55.7804,55.7978,106795.0
2021-10-25 13:00:00,64.04,64.09,64.02,64.06,69174.0,55.7978,55.8414,55.7804,55.8152,69174.0
2021-10-25 13:05:00,64.07,64.13,64.02,64.13,141219.0,55.8239,55.8762,55.7804,55.8762,141219.0
2021-10-25 13:10:00,64.12,64.15,64.07,64.13,116811.0,55.8675,55.8936,55.8239,55.8762,116811.0
2021-10-25 13:15:00,64.14,64.15,64.09,64.14,76513.0,55.8849,55.8936,55.8414,55.8849,76513.0
2021-10-25 13:20:00,64.15,64.17,64.08,64.08,75684.0,55.8936,55.9111,55.8326,55.8326,75684.0
2021-10-25 13:25:00,64.09,64.15,64.07,64.14,89381.0,55.8414,55.8936,55.8239,55.8849,89381.0
2021-10-25 13:30:00,64.14,64.14,64.04,64.07,70271.0,55.8849,55.8849,55.7978,55.8239,70271.0
2021-10-25 13:35:00,64.07,64.08,64.02,64.04,66246.0,55.8239,55.8326,55.7804,55.7978,66246.0
2021-10-25 13:40:00,64.03,64.11,64.03,64.09,118738.0,55.7891,55.8588,55.7891,55.8414,118738.0
2021-10-25 13:45:00,64.09,64.1,64.07,64.09,36691.0,55.8414,55.8501,55.8239,55.8414,36691.0
2021-10-25 13:50:00,64.09,64.11,64.05,64.11,83242.0,55.8414,55.8588,55.8065,55.8588,83242.0
2021-10-25 13:55:00,64.11,64.14,64.09,64.13,85487.0,55.8588,55.8849,55.8414,55.8762,85487.0
2021-10-25 14:00:00,64.13,64.17,64.12,64.16,116850.0,55.8762,55.9111,55.8675,55.9024,116850.0
2021-10-25 14:05:00,64.16,64.19,64.11,64.13,105112.0,55.9024,55.9285,55.8588,55.8762,105112.0
2021-10-25 14:10:00,64.13,64.13,64.03,64.03,137939.0,55.8762,55.8762,55.7891,55.7891,137939.0
2021-10-25 14:15:00,64.03,64.08,64.02,64.06,85844.0,55.7891,55.8326,55.7804,55.8152,85844.0
2021-10-25 14:20:00,64.07,64.22,64.06,64.21,128546.0,55.8239,55.9546,55.8152,55.9459,128546.0
2021-10-25 14:25:00,64.2,64.22,64.14,64.21,97809.0,55.9372,55.9546,55.8849,55.9459,97809.0
2021-10-25 14:30:00,64.2,64.21,64.14,64.17,137432.0,55.9372,55.9459,55.8849,55.9111,137432.0
2021-10-25 14:35:00,64.16,64.2,64.14,64.17,107279.0,55.9024,55.9372,55.8849,55.9111,107279.0
2021-10-25 14:40:00,64.17,64.23,64.16,64.2,97730.0,55.9111,55.9633,55.9024,55.9372,97730.0
2021-10-25 14:45:00,64.2,64.22,64.15,64.18,164229.0,55.9372,55.9546,55.8936,55.9198,164229.0
2021-10-25 14:50:00,64.18,64.22,64.17,64.22,81750.0,55.9198,55.9546,55.9111,55.9546,81750.0
2021-10-25 14:55:00,64.22,64.27,64.2,64.25,109820.0,55.9546,55.9982,55.9372,55.9808,109820.0
2021-10-25 15:00:00,64.25,64.28,64.22,64.27,171940.0,55.9808,56.0069,55.9546,55.9982,171940.0
2021-10-25 15:05:00,64.27,64.28,64.24,64.27,186642.0,55.9982,56.0069,55.9721,55.9982,186642.0
2021-10-25 15:10:00,64.27,64.27,64.2,64.24,161091.0,55.9982,55.9982,55.9372,55.9721,161091.0
2021-10-25 15:15:00,64.25,64.25,64.18,64.22,104900.0,55.9808,55.9808,55.9198,55.9546,104900.0
2021-10-25 15:20:00,64.22,64.24,64.2,64.21,102065.0,55.9546,55.9721,55.9372,55.9459,102065.0
2021-10-25 15:25:00,64.22,64.27,64.2,64.26,142732.0,55.9546,55.9982,55.9372,55.9895,142732.0
2021-10-25 15:30:00,64.26,64.31,64.25,64.29,183467.0,55.9895,56.033,55.9808,56.0156,183467.0
2021-10-25 15:35:00,64.28,64.33,64.27,64.3,232113.0,56.0069,56.0505,55.9982,56.0243,232113.0
2021-10-25 15:40:00,64.3,64.33,64.28,64.3,244671.0,56.0243,56.0505,56.0069,56.0243,244671.0
2021-10-25 15:45:00,64.31,64.32,64.2,64.21,216331.0,56.033,56.0418,55.9372,55.9459,216331.0
2021-10-25 15:50:00,64.21,64.25,64.19,64.22,476488.0,55.9459,55.9808,55.9285,55.9546,476488.0
2021-10-25 15:55:00,64.22,64.39,64.2,64.37,1408030.0,55.9546,56.1028,55.9372,56.0853,1408030.0
2021-10-26 09:30:00,64.49,64.66,64.36,64.59,895977.0,56.1899,56.338,56.0766,56.277,895977.0
2021-10-26 09:35:00,64.59,64.82,64.47,64.73,446509.0,56.277,56.4774,56.1725,56.399,446509.0
2021-10-26 09:40:00,64.73,64.79,64.61,64.76,248453.0,56.399,56.4513,56.2944,56.4251,248453.0
2021-10-26 09:45:00,64.76,65.0,64.75,65.0,528371.0,56.4251,56.6342,56.4164,56.6342,528371.0
2021-10-26 09:50:00,65.0,65.0,64.92,64.95,733643.0,56.6342,56.6342,56.5645,56.5907,733643.0
2021-10-26 09:55:00,64.95,65.22,64.91,65.17,1841844.0,56.5907,56.8259,56.5558,56.7824,1841844.0
2021-10-26 10:00:00,65.16,65.39,65.06,65.38,555725.0,56.7736,56.974,56.6865,56.9653,555725.0
2021-10-26 10:05:00,65.38,65.39,65.2,65.3,316096.0,56.9653,56.974,56.8085,56.8956,316096.0
2021-10-26 10:10:00,65.3,65.34,65.22,65.27,241908.0,56.8956,56.9305,56.8259,56.8695,241908.0
2021-10-26 10:15:00,65.28,65.32,65.17,65.31,250247.0,56.8782,56.9131,56.7824,56.9043,250247.0
2021-10-26 10:20:00,65.31,65.39,65.25,65.37,286240.0,56.9043,56.974,56.8521,56.9566,286240.0
2021-10-26 10:25:00,65.36,65.36,65.22,65.25,160396.0,56.9479,56.9479,56.8259,56.8521,160396.0
2021-10-26 10:30:00,65.24,65.28,65.14,65.28,218141.0,56.8434,56.8782,56.7562,56.8782,218141.0
2021-10-26 10:35:00,65.28,65.32,65.24,65.32,226469.0,56.8782,56.9131,56.8434,56.9131,226469.0
2021-10-26 10:40:00,65.31,65.36,65.26,65.31,187757.0,56.9043,56.9479,56.8608,56.9043,187757.0
2021-10-26 10:45:00,65.32,65.38,65.31,65.34,182539.0,56.9131,56.9653,56.9043,56.9305,182539.0
2021-10-26 10:50:00,65.34,65.38,65.31,65.31,200099.0,56.9305,56.9653,56.9043,56.9043,200099.0
2021-10-26 10:55:00,65.31,65.37,65.3,65.34,182876.0,56.9043,56.9566,56.8956,56.9305,182876.0
2021-10-26 11:00:00,65.34,65.38,65.23,65.25,162769.0,56.9305,56.9653,56.8346,56.8521,162769.0
2021-10-26 11:05:00,65.25,65.29,65.2,65.24,178315.0,56.8521,56.8869,56.8085,56.8434,178315.0
2021-10-26 11:10:00,65.25,65.29,65.2,65.27,149123.0,56.8521,56.8869,56.8085,56.8695,149123.0
2021-10-26 11:15:00,65.27,65.33,65.26,65.33,139124.0,56.8695,56.9218,56.8608,56.9218,139124.0
2021-10-26 11:20:00,65.33,65.35,65.27,65.28,132339.0,56.9218,56.9392,56.8695,56.8782,132339.0
2021-10-26 11:25:00,65.27,65.39,65.26,65.33,217560.0,56.8695,56.974,56.8608,56.9218,217560.0
2021-10-26 11:30:00,65.33,65.35,65.28,65.29,128354.0,56.9218,56.9392,56.8782,56.8869,128354.0
2021-10-26 11:35:00,65.29,65.39,65.26,65.37,139394.0,56.8869,56.974,56.8608,56.9566,139394.0
2021-10-26 11:40:00,65.37,65.4,65.33,65.37,135092.0,56.9566,56.9828,56.9218,56.9566,135092.0
2021-10-26 11:45:00,65.37,65.39,65.34,65.37,108766.0,56.9566,56.974,56.9305,56.9566,108766.0
2021-10-26 11:50:00,65.36,65.45,65.36,65.45,185521.0,56.9479,57.0263,56.9479,57.0263,185521.0
2021-10-26 11:55:00,65.44,65.46,65.29,65.29,165828.0,57.0176,57.035,56.8869,56.8869,165828.0
2021-10-26 12:00:00,65.3,65.35,65.26,65.26,318573.0,56.8956,56.9392,56.8608,56.8608,318573.0
2021-10-26 12:05:00,65.26,65.35,65.23,65.34,276971.0,56.8608,56.9392,56.8346,56.9305,276971.0
2021-10-26 12:10:00,65.35,65.35,65.27,65.31,156272.0,56.9392,56.9392,56.8695,56.9043,156272.0
2021-10-26 12:15:00,65.31,65.44,65.31,65.42,181513.0,56.9043,57.0176,56.9043,57.0002,181513.0
2021-10-26 12:20:00,65.42,65.42,65.33,65.36,118383.0,57.0002,57.0002,56.9218,56.9479,118383.0
2021-10-26 12:25:00,65.36,65.43,65.34,65.38,223977.0,56.9479,57.0089,56.9305,56.9653,223977.0
2021-10-26 12:30:00,65.39,65.43,65.36,65.39,161574.0,56.974,57.0089,56.9479,56.974,161574.0
2021-10-26 12:35:00,65.39,65.41,65.32,65.36,251422.0,56.974,56.9915,56.9131,56.9479,251422.0
2021-10-26 12:40:00,65.36,65.37,65.16,65.16,184172.0,56.9479,56.9566,56.7736,56.7736,184172.0
2021-10-26 12:45:00,65.16,65.16,65.03,65.06,233657.0,56.7736,56.7736,56.6604,56.6865,233657.0
2021-10-26 12:50:00,65.06,65.16,65.05,65.16,202215.0,56.6865,56.7736,56.6778,56.7736,202215.0
2021-10-26 12:55:00,65.16,65.24,65.11,65.22,143982.0,56.7736,56.8434,56.7301,56.8259,143982.0
2021-10-26 13:00:00,65.21,65.25,65.17,65.25,111449.0,56.8172,56.8521,56.7824,56.8521,111449.0
2021-10-26 13:05:00,65.25,65.32,65.23,65.28,122300.0,56.8521,56.9131,56.8346,56.8782,122300.0
2021-10-26 13:10:00,65.28,65.32,65.23,65.28,137178.0,56.8782,56.9131,56.8346,56.8782,137178.0
2021-10-26 13:15:00,65.28,65.33,65.25,65.28,110519.0,56.8782,56.9218,56.8521,56.8782,110519.0
2021-10-26 13:20:00,65.3,65.3,65.2,65.22,152029.0,56.8956,56.8956,56.8085,56.8259,152029.0
2021-10-26 13:25:00,65.23,65.32,65.22,65.27,134428.0,56.8346,56.9131,56.8259,56.8695,134428.0
2021-10-26 13:30:00,65.27,65.3,65.24,65.27,111994.0,56.8695,56.8956,56.8434,56.8695,111994.0
2021-10-26 13:35:00,65.27,65.35,65.26,65.33,84101.0,56.8695,56.9392,56.8608,56.9218,84101.0
2021-10-26 13:40:00,65.33,65.33,65.24,65.31,118315.0,56.9218,56.9218,56.8434,56.9043,118315.0
2021-10-26 13:45:00,65.31,65.4,65.31,65.37,188541.0,56.9043,56.9828,56.9043,56.9566,188541.0
2021-10-26 13:50:00,65.37,65.43,65.36,65.43,135813.0,56.9566,57.0089,56.9479,57.0089,135813.0
2021-10-26 13:55:00,65.43,65.49,65.43,65.46,315952.0,57.0089,57.0612,57.0089,57.035,315952.0
2021-10-26 14:00:00,65.46,65.59,65.45,65.58,367099.0,57.035,57.1483,57.0263,57.1396,367099.0
2021-10-26 14:05:00,65.58,65.6,65.53,65.56,179007.0,57.1396,57.157,57.096,57.1222,179007.0
2021-10-26 14:10:00,65.56,65.71,65.55,65.71,260448.0,57.1222,57.2529,57.1135,57.2529,260448.0
2021-10-26 14:15:00,65.71,65.78,65.68,65.78,289102.0,57.2529,57.3139,57.2267,57.3139,289102.0
2021-10-26 14:20:00,65.78,65.8,65.66,65.72,240968.0,57.3139,57.3313,57.2093,57.2616,240968.0
2021-10-26 14:25:00,65.73,65.82,65.72,65.81,222807.0,57.2703,57.3487,57.2616,57.34,222807.0
2021-10-26 14:30:00,65.81,65.93,65.81,65.9,349539.0,57.34,57.4445,57.34,57.4184,349539.0
2021-10-26 14:35:00,65.9,65.93,65.85,65.85,172765.0,57.4184,57.4445,57.3748,57.3748,172765.0
2021-10-26 14:40:00,65.84,65.86,65.8,65.81,154412.0,57.3661,57.3836,57.3313,57.34,154412.0
2021-10-26 14:45:00,65.81,65.85,65.78,65.78,176055.0,57.34,57.3748,57.3139,57.3139,176055.0
2021-10-26 14:50:00,65.78,65.85,65.77,65.83,138059.0,57.3139,57.3748,57.3051,57.3574,138059.0
2021-10-26 14:55:00,65.84,65.85,65.8,65.81,246352.0,57.3661,57.3748,57.3313,57.34,246352.0
2021-10-26 15:00:00,65.82,65.88,65.79,65.8,357115.0,57.3487,57.401,57.3226,57.3313,357115.0
2021-10-26 15:05:00,65.8,65.89,65.79,65.87,185824.0,57.3313,57.4097,57.3226,57.3923,185824.0
2021-10-26 15:10:00,65.88,65.94,65.86,65.88,325132.0,57.401,57.4533,57.3836,57.401,325132.0
2021-10-26 15:15:00,65.88,65.94,65.87,65.89,218440.0,57.401,57.4533,57.3923,57.4097,218440.0
2021-10-26 15:20:00,65.9,65.91,65.84,65.85,157589.0,57.4184,57.4271,57.3661,57.3748,157589.0
2021-10-26 15:25:00,65.86,65.89,65.81,65.81,300076.0,57.3836,57.4097,57.34,57.34,300076.0
2021-10-26 15:30:00,65.81,65.87,65.79,65.83,360609.0,57.34,57.3923,57.3226,57.3574,360609.0
2021-10-26 15:35:00,65.83,65.87,65.79,65.81,285728.0,57.3574,57.3923,57.3226,57.34,285728.0
2021-10-26 15:40:00,65.81,65.83,65.74,65.8,268848.0,57.34,57.3574,57.279,57.3313,268848.0
2021-10-26 15:45:00,65.8,65.85,65.77,65.77,341063.0,57.3313,57.3748,57.3051,57.3051,341063.0
2021-10-26 15:50:00,65.77,65.8,65.74,65.8,570446.0,57.3051,57.3313,57.279,57.3313,570446.0
2021-10-26 15:55:00,65.8,65.92,65.79,65.84,1460124.0,57.3313,57.4358,57.3226,57.3661,1460124.0
2021-10-27 09:30:00,65.16,65.25,64.56,64.58,951357.0,56.7736,56.8521,56.2509,56.2683,951357.0
2021-10-27 09:35:00,64.6,64.9,64.54,64.68,707157.0,56.2857,56.5471,56.2334,56.3554,707157.0
2021-10-27 09:40:00,64.66,64.91,64.58,64.67,297934.0,56.338,56.5558,56.2683,56.3467,297934.0
2021-10-27 09:45:00,64.66,64.82,64.56,64.67,262157.0,56.338,56.4774,56.2509,56.3467,262157.0
2021-10-27 09:50:00,64.66,64.85,64.64,64.85,238861.0,56.338,56.5035,56.3206,56.5035,238861.0
2021-10-27 09:55:00,64.85,64.93,64.71,64.91,234841.0,56.5035,56.5732,56.3816,56.5558,234841.0
2021-10-27 10:00:00,64.9,65.1,64.86,65.05,265434.0,56.5471,56.7214,56.5123,56.6778,265434.0
2021-10-27 10:05:00,65.06,65.21,64.99,65.21,231221.0,56.6865,56.8172,56.6255,56.8172,231221.0
2021-10-27 10:10:00,65.22,65.25,65.03,65.05,289354.0,56.8259,56.8521,56.6604,56.6778,289354.0
2021-10-27 10:15:00,65.04,65.11,64.96,65.03,230084.0,56.6691,56.7301,56.5994,56.6604,230084.0
2021-10-27 10:20:00,65.04,65.15,64.94,64.97,175800.0,56.6691,56.7649,56.582,56.6081,175800.0
2021-10-27 10:25:00,64.97,65.02,64.69,64.71,275754.0,56.6081,56.6517,56.3641,56.3816,275754.0
2021-10-27 10:30:00,64.7,64.89,64.63,64.81,262426.0,56.3729,56.5384,56.3119,56.4687,262426.0
2021-10-27 10:35:00,64.8,64.81,64.6,64.63,305680.0,56.46,56.4687,56.2857,56.3119,305680.0
2021-10-27 10:40:00,64.63,64.64,64.52,64.52,312487.0,56.3119,56.3206,56.216,56.216,312487.0
2021-10-27 10:45:00,64.53,64.54,64.42,64.45,382609.0,56.2247,56.2334,56.1289,56.155,382609.0
2021-10-27 10:50:00,64.46,64.57,64.45,64.46,210097.0,56.1637,56.2596,56.155,56.1637,210097.0
2021-10-27 10:55:00,64.47,64.57,64.4,64.54,180689.0,56.1725,56.2596,56.1115,56.2334,180689.0
2021-10-27 11:00:00,64.54,64.77,64.52,64.76,208967.0,56.2334,56.4338,56.216,56.4251,208967.0
2021-10-27 11:05:00,64.77,64.8,64.68,64.73,175339.0,56.4338,56.46,56.3554,56.399,175339.0
2021-10-27 11:10:00,64.73,64.76,64.66,64.73,132317.0,56.399,56.4251,56.338,56.399,132317.0
2021-10-27 11:15:00,64.73,64.81,64.69,64.73,174986.0,56.399,56.4687,56.3641,56.399,174986.0
2021-10-27 11:20:00,64.73,64.73,64.49,64.51,171205.0,56.399,56.399,56.1899,56.2073,171205.0
2021-10-27 11:25:00,64.5,64.6,64.44,64.55,189891.0,56.1986,56.2857,56.1463,56.2422,189891.0
2021-10-27 11:30:00,64.56,64.6,64.5,64.55,167115.0,56.2509,56.2857,56.1986,56.2422,167115.0
2021-10-27 11:35:00,64.56,64.57,64.45,64.52,177989.0,56.2509,56.2596,56.155,56.216,177989.0
2021-10-27 11:40:00,64.53,64.67,64.5,64.56,212795.0,56.2247,56.3467,56.1986,56.2509,212795.0
2021-10-27 11:45:00,64.56,64.61,64.51,64.53,79476.0,56.2509,56.2944,56.2073,56.2247,79476.0
2021-10-27 11:50:00,64.52,64.58,64.49,64.49,108939.0,56.216,56.2683,56.1899,56.1899,108939.0
2021-10-27 11:55:00,64.49,64.55,64.43,64.5,223312.0,56.1899,56.2422,56.1376,56.1986,223312.0
2021-10-27 12:00:00,64.52,64.55,64.38,64.41,212581.0,56.216,56.2422,56.094,56.1202,212581.0
2021-10-27 12:05:00,64.41,64.54,64.4,64.5,125877.0,56.1202,56.2334,56.1115,56.1986,125877.0
2021-10-27 12:10:00,64.51,64.56,64.46,64.47,123377.0,56.2073,56.2509,56.1637,56.1725,123377.0
2021-10-27 12:15:00,64.45,64.51,64.41,64.48,104371.0,56.155,56.2073,56.1202,56.1812,104371.0
2021-10-27 12:20:00,64.48,64.56,64.47,64.51,78835.0,56.1812,56.2509,56.1725,56.2073,78835.0
2021-10-27 12:25:00,64.51,64.58,64.49,64.56,163740.0,56.2073,56.2683,56.1899,56.2509,163740.0
2021-10-27 12:30:00,64.56,64.57,64.42,64.44,226145.0,56.2509,56.2596,56.1289,56.1463,226145.0
2021-10-27 12:35:00,64.45,64.45,64.28,64.28,297331.0,56.155,56.155,56.0069,56.0069,297331.0
2021-10-27 12:40:00,64.28,64.36,64.24,64.32,160246.0,56.0069,56.0766,55.9721,56.0418,160246.0
2021-10-27 12:45:00,64.33,64.34,64.25,64.32,172606.0,56.0505,56.0592,55.9808,56.0418,172606.0
2021-10-27 12:50:00,64.31,64.38,64.27,64.28,96237.0,56.033,56.094,55.9982,56.0069,96237.0
2021-10-27 12:55:00,64.27,64.36,64.26,64.35,94746.0,55.9982,56.0766,55.9895,56.0679,94746.0
2021-10-27 13:00:00,64.34,64.34,64.25,64.28,112009.0,56.0592,56.0592,55.9808,56.0069,112009.0
2021-10-27 13:05:00,64.28,64.36,64.26,64.34,128266.0,56.0069,56.0766,55.9895,56.0592,128266.0
2021-10-27 13:10:00,64.35,64.39,64.31,64.38,102322.0,56.0679,56.1028,56.033,56.094,102322.0
2021-10-27 13:15:00,64.37,64.37,64.27,64.32,85812.0,56.0853,56.0853,55.9982,56.0418,85812.0
2021-10-27 13:20:00,64.33,64.34,64.29,64.32,75542.0,56.0505,56.0592,56.0156,56.0418,75542.0
2021-10-27 13:25:00,64.32,64.32,64.26,64.26,114803.0,56.0418,56.0418,55.9895,55.9895,114803.0
2021-10-27 13:30:00,64.26,64.28,64.19,64.22,176443.0,55.9895,56.0069,55.9285,55.9546,176443.0
2021-10-27 13:35:00,64.22,64.25,64.15,64.24,139627.0,55.9546,55.9808,55.8936,55.9721,139627.0
2021-10-27 13:40:00,64.24,64.32,64.23,64.31,88608.0,55.9721,56.0418,55.9633,56.033,88608.0
2021-10-27 13:45:00,64.31,64.32,64.23,64.26,150536.0,56.033,56.0418,55.9633,55.9895,150536.0
2021-10-27 13:50:00,64.25,64.31,64.24,64.3,90329.0,55.9808,56.033,55.9721,56.0243,90329.0
2021-10-27 13:55:00,64.31,64.39,64.29,64.39,146775.0,56.033,56.1028,56.0156,56.1028,146775.0
2021-10-27 14:00:00,64.39,64.4,64.34,64.39,106335.0,56.1028,56.1115,56.0592,56.1028,106335.0
2021-10-27 14:05:00,64.4,64.41,64.33,64.39,224835.0,56.1115,56.1202,56.0505,56.1028,224835.0
2021-10-27 14:10:00,64.39,64.46,64.38,64.44,137837.0,56.1028,56.1637,56.094,56.1463,137837.0
2021-10-27 14:15:00,64.43,64.43,64.36,64.37,96994.0,56.1376,56.1376,56.0766,56.0853,96994.0
2021-10-27 14:20:00,64.38,64.43,64.37,64.4,68854.0,56.094,56.1376,56.0853,56.1115,68854.0
2021-10-27 14:25:00,64.41,64.41,64.35,64.37,74078.0,56.1202,56.1202,56.0679,56.0853,74078.0
2021-10-27 14:30:00,64.37,64.38,64.3,64.34,89867.0,56.0853,56.094,56.0243,56.0592,89867.0
2021-10-27 14:35:00,64.35,64.35,64.3,64.31,89524.0,56.0679,56.0679,56.0243,56.033,89524.0
2021-10-27 14:40:00,64.31,64.32,64.26,64.3,102034.0,56.033,56.0418,55.9895,56.0243,102034.0
2021-10-27 14:45:00,64.29,64.35,64.27,64.32,205246.0,56.0156,56.0679,55.9982,56.0418,205246.0
2021-10-27 14:50:00,64.31,64.32,64.25,64.25,87746.0,56.033,56.0418,55.9808,55.9808,87746.0
2021-10-27 14:55:00,64.26,64.27,64.19,64.22,123554.0,55.9895,55.9982,55.9285,55.9546,123554.0
2021-10-27 15:00:00,64.22,64.22,64.12,64.14,220109.0,55.9546,55.9546,55.8675,55.8849,220109.0
2021-10-27 15:05:00,64.14,64.16,64.06,64.12,402494.0,55.8849,55.9024,55.8152,55.8675,402494.0
2021-10-27 15:10:00,64.13,64.13,63.97,64.0,365927.0,55.8762,55.8762,55.7368,55.7629,365927.0
2021-10-27 15:15:00,64.0,64.05,63.99,64.01,182651.0,55.7629,55.8065,55.7542,55.7717,182651.0
2021-10-27 15:20:00,64.0,64.2,63.99,64.19,164657.0,55.7629,55.9372,55.7542,55.9285,164657.0
2021-10-27 15:25:00,64.19,64.23,64.12,64.22,193473.0,55.9285,55.9633,55.8675,55.9546,193473.0
2021-10-27 15:30:00,64.21,64.23,64.11,64.2,341725.0,55.9459,55.9633,55.8588,55.9372,341725.0
2021-10-27 15:35:00,64.2,64.31,64.18,64.31,182122.0,55.9372,56.033,55.9198,56.033,182122.0
2021-10-27 15:40:00,64.31,64.33,64.27,64.31,352616.0,56.033,56.0505,55.9982,56.033,352616.0
2021-10-27 15:45:00,64.31,64.35,64.28,64.34,412208.0,56.033,56.0679,56.0069,56.0592,412208.0
2021-10-27 15:50:00,64.34,64.35,64.29,64.31,485948.0,56.0592,56.0679,56.0156,56.033,485948.0
2021-10-27 15:55:00,64.31,64.33,64.11,64.13,1144743.0,56.033,56.0505,55.8588,55.8762,1144743.0
2021-10-28 09:30:00,63.82,64.33,63.82,64.21,724615.0,55.6061,56.0505,55.6061,55.9459,724615.0
2021-10-28 09:35:00,64.21,64.45,64.09,64.41,367235.0,55.9459,56.155,55.8414,56.1202,367235.0
2021-10-28 09:40:00,64.43,64.47,64.05,64.14,241562.0,56.1376,56.1725,55.8065,55.8849,241562.0
2021-10-28 09:45:00,64.15,64.24,63.86,63.92,219185.0,55.8936,55.9721,55.641,55.6932,219185.0
2021-10-28 09:50:00,63.92,64.03,63.88,64.0,276053.0,55.6932,55.7891,55.6584,55.7629,276053.0
2021-10-28 09:55:00,64.0,64.07,63.91,63.96,187673.0,55.7629,55.8239,55.6845,55.7281,187673.0
2021-10-28 10:00:00,63.95,63.98,63.7,63.71,347305.0,55.7194,55.7455,55.5016,55.5103,347305.0
2021-10-28 10:05:00,63.71,63.79,63.67,63.68,173422.0,55.5103,55.58,55.4754,55.4841,173422.0
2021-10-28 10:10:00,63.67,63.76,63.63,63.71,217553.0,55.4754,55.5538,55.4406,55.5103,217553.0
2021-10-28 10:15:00,63.7,63.82,63.68,63.71,272485.0,55.5016,55.6061,55.4841,55.5103,272485.0
2021-10-28 10:20:00,63.71,63.78,63.68,63.71,134214.0,55.5103,55.5713,55.4841,55.5103,134214.0
2021-10-28 10:25:00,63.7,63.98,63.69,63.97,160225.0,55.5016,55.7455,55.4928,55.7368,160225.0
2021-10-28 10:30:00,63.97,63.97,63.79,63.82,137826.0,55.7368,55.7368,55.58,55.6061,137826.0
2021-10-28 10:35:00,63.82,63.84,63.75,63.76,131818.0,55.6061,55.6235,55.5451,55.5538,131818.0
2021-10-28 10:40:00,63.76,63.83,63.72,63.74,149355.0,55.5538,55.6148,55.519,55.5364,149355.0
2021-10-28 10:45:00,63.74,63.87,63.73,63.81,147779.0,55.5364,55.6497,55.5277,55.5974,147779.0
2021-10-28 10:50:00,63.81,63.97,63.8,63.87,158442.0,55.5974,55.7368,55.5887,55.6497,158442.0
2021-10-28 10:55:00,63.87,63.89,63.82,63.85,166714.0,55.6497,55.6671,55.6061,55.6323,166714.0
2021-10-28 11:00:00,63.86,63.92,63.78,63.79,179104.0,55.641,55.6932,55.5713,55.58,179104.0
2021-10-28 11:05:00,63.78,63.86,63.74,63.81,95079.0,55.5713,55.641,55.5364,55.5974,95079.0
2021-10-28 11:10:00,63.8,63.87,63.74,63.74,124126.0,55.5887,55.6497,55.5364,55.5364,124126.0
2021-10-28 11:15:00,63.75,63.78,63.65,63.73,182938.0,55.5451,55.5713,55.458,55.5277,182938.0
2021-10-28 11:20:00,63.73,63.79,63.69,63.75,99336.0,55.5277,55.58,55.4928,55.5451,99336.0
2021-10-28 11:25:00,63.75,63.8,63.74,63.79,72707.0,55.5451,55.5887,55.5364,55.58,72707.0
2021-10-28 11:30:00,63.8,63.91,63.79,63.91,115088.0,55.5887,55.6845,55.58,55.6845,115088.0
2021-10-28 11:35:00,63.9,63.95,63.85,63.94,162206.0,55.6758,55.7194,55.6323,55.7107,162206.0
2021-10-28 11:40:00,63.95,63.96,63.86,63.89,98341.0,55.7194,55.7281,55.641,55.6671,98341.0
2021-10-28 11:45:00,63.9,63.92,63.78,63.79,102745.0,55.6758,55.6932,55.5713,55.58,102745.0
2021-10-28 11:50:00,63.79,63.81,63.74,63.77,96395.0,55.58,55.5974,55.5364,55.5625,96395.0
2021-10-28 11:55:00,63.77,63.8,63.72,63.76,58831.0,55.5625,55.5887,55.519,55.5538,58831.0
2021-10-28 12:00:00,63.77,63.79,63.72,63.75,64219.0,55.5625,55.58,55.519,55.5451,64219.0
2021-10-28 12:05:00,63.75,63.81,63.74,63.76,85555.0,55.5451,55.5974,55.5364,55.5538,85555.0
2021-10-28 12:10:00,63.76,63.82,63.74,63.75,118227.0,55.5538,55.6061,55.5364,55.5451,118227.0
2021-10-28 12:15:00,63.76,63.82,63.74,63.82,78785.0,55.5538,55.6061,55.5364,55.6061,78785.0
2021-10-28 12:20:00,63.82,63.87,63.77,63.81,108320.0,55.6061,55.6497,55.5625,55.5974,108320.0
2021-10-28 12:25:00,63.81,63.84,63.73,63.74,87924.0,55.5974,55.6235,55.5277,55.5364,87924.0
2021-10-28 12:30:00,63.74,63.78,63.7,63.74,102284.0,55.5364,55.5713,55.5016,55.5364,102284.0
2021-10-28 12:35:00,63.75,63.75,63.65,63.67,208414.0,55.5451,55.5451,55.458,55.4754,208414.0
2021-10-28 12:40:00,63.68,63.71,63.63,63.71,120996.0,55.4841,55.5103,55.4406,55.5103,120996.0
2021-10-28 12:45:00,63.72,63.83,63.72,63.82,169985.0,55.519,55.6148,55.519,55.6061,169985.0
2021-10-28 12:50:00,63.82,63.88,63.78,63.88,146231.0,55.6061,55.6584,55.5713,55.6584,146231.0
2021-10-28 12:55:00,63.87,63.96,63.85,63.87,210758.0,55.6497,55.7281,55.6323,55.6497,210758.0
2021-10-28 13:00:00,63.88,63.91,63.83,63.85,93467.0,55.6584,55.6845,55.6148,55.6323,93467.0
2021-10-28 13:05:00,63.85,63.88,63.83,63.83,68034.0,55.6323,55.6584,55.6148,55.6148,68034.0
2021-10-28 13:10:00,63.83,63.89,63.83,63.87,54715.0,55.6148,55.6671,55.6148,55.6497,54715.0
2021-10-28 13:15:00,63.87,63.9,63.84,63.85,54483.0,55.6497,55.6758,55.6235,55.6323,54483.0
2021-10-28 13:20:00,63.85,63.85,63.8,63.82,77336.0,55.6323,55.6323,55.5887,55.6061,77336.0
2021-10-28 13:25:00,63.82,63.87,63.81,63.86,79104.0,55.6061,55.6497,55.5974,55.641,79104.0
2021-10-28 13:30:00,63.86,63.93,63.85,63.91,125829.0,55.641,55.702,55.6323,55.6845,125829.0
2021-10-28 13:35:00,63.92,64.02,63.9,64.02,271536.0,55.6932,55.7804,55.6758,55.7804,271536.0
2021-10-28 13:40:00,64.02,64.05,64.01,64.05,136463.0,55.7804,55.8065,55.7717,55.8065,136463.0
2021-10-28 13:45:00,64.05,64.07,63.98,63.99,148424.0,55.8065,55.8239,55.7455,55.7542,148424.0
2021-10-28 13:50:00,63.98,64.08,63.98,64.08,123768.0,55.7455,55.8326,55.7455,55.8326,123768.0
2021-10-28 13:55:00,64.07,64.1,64.04,64.06,128949.0,55.8239,55.8501,55.7978,55.8152,128949.0
2021-10-28 14:00:00,64.06,64.15,64.05,64.14,94048.0,55.8152,55.8936,55.8065,55.8849,94048.0
2021-10-28 14:05:00,64.15,64.25,64.15,64.24,135463.0,55.8936,55.9808,55.8936,55.9721,135463.0
2021-10-28 14:10:00,64.24,64.27,64.22,64.24,113625.0,55.9721,55.9982,55.9546,55.9721,113625.0
2021-10-28 14:15:00,64.24,64.42,64.24,64.42,174032.0,55.9721,56.1289,55.9721,56.1289,174032.0
2021-10-28 14:20:00,64.42,64.44,64.35,64.38,227479.0,56.1289,56.1463,56.0679,56.094,227479.0
2021-10-28 14:25:00,64.38,64.39,64.31,64.34,135336.0,56.094,56.1028,56.033,56.0592,135336.0
2021-10-28 14:30:00,64.34,64.35,64.24,64.28,127244.0,56.0592,56.0679,55.9721,56.0069,127244.0
2021-10-28 14:35:00,64.28,64.32,64.26,64.3,120770.0,56.0069,56.0418,55.9895,56.0243,120770.0
2021-10-28 14:40:00,64.3,64.31,64.23,64.3,153770.0,56.0243,56.033,55.9633,56.0243,153770.0
2021-10-28 14:45:00,64.29,64.33,64.28,64.33,83676.0,56.0156,56.0505,56.0069,56.0505,83676.0
2021-10-28 14:50:00,64.32,64.36,64.29,64.34,134388.0,56.0418,56.0766,56.0156,56.0592,134388.0
2021-10-28 14:55:00,64.34,64.36,64.27,64.3,115239.0,56.0592,56.0766,55.9982,56.0243,115239.0
2021-10-28 15:00:00,64.3,64.37,64.25,64.26,231389.0,56.0243,56.0853,55.9808,55.9895,231389.0
2021-10-28 15:05:00,64.25,64.27,64.19,64.26,134936.0,55.9808,55.9982,55.9285,55.9895,134936.0
2021-10-28 15:10:00,64.25,64.3,64.22,64.26,99651.0,55.9808,56.0243,55.9546,55.9895,99651.0
2021-10-28 15:15:00,64.26,64.3,64.22,64.3,98093.0,55.9895,56.0243,55.9546,56.0243,98093.0
2021-10-28 15:20:00,64.3,64.33,64.21,64.25,197032.0,56.0243,56.0505,55.9459,55.9808,197032.0
2021-10-28 15:25:00,64.26,64.3,64.23,64.25,97645.0,55.9895,56.0243,55.9633,55.9808,97645.0
2021-10-28 15:30:00,64.25,64.36,64.24,64.28,116438.0,55.9808,56.0766,55.9721,56.0069,116438.0
2021-10-28 15:35:00,64.28,64.38,64.27,64.31,138976.0,56.0069,56.094,55.9982,56.033,138976.0
2021-10-28 15:40:00,64.32,64.39,64.32,64.34,154695.0,56.0418,56.1028,56.0418,56.0592,154695.0
2021-10-28 15:45:00,64.34,64.42,64.32,64.38,357616.0,56.0592,56.1289,56.0418,56.094,357616.0
2021-10-28 15:50:00,64.38,64.46,64.36,64.39,420545.0,56.094,56.1637,56.0766,56.1028,420545.0
2021-10-28 15:55:00,64.39,64.42,64.29,64.31,866809.0,56.1028,56.1289,56.0156,56.033,866809.0
2021-10-29 09:30:00,65.05,65.2,64.77,65.14,1210934.0,56.6778,56.8085,56.4338,56.7562,1210934.0
2021-10-29 09:35:00,65.15,65.31,65.01,65.26,719286.0,56.7649,56.9043,56.643,56.8608,719286.0
2021-10-29 09:40:00,65.25,65.29,64.97,65.26,688871.0,56.8521,56.8869,56.6081,56.8608,688871.0
2021-10-29 09:45:00,65.26,65.36,64.82,65.07,702474.0,56.8608,56.9479,56.4774,56.6952,702474.0
2021-10-29 09:50:00,65.08,65.09,64.91,65.01,252554.0,56.7039,56.7127,56.5558,56.643,252554.0
2021-10-29 09:55:00,65.0,65.02,64.83,64.93,368462.0,56.6342,56.6517,56.4861,56.5732,368462.0
2021-10-29 10:00:00,64.93,65.13,64.8,65.03,538457.0,56.5732,56.7475,56.46,56.6604,538457.0
2021-10-29 10:05:00,65.03,65.03,64.74,64.84,323338.0,56.6604,56.6604,56.4077,56.4948,323338.0
2021-10-29 10:10:00,64.83,64.91,64.65,64.72,343682.0,56.4861,56.5558,56.3293,56.3903,343682.0
2021-10-29 10:15:00,64.72,64.75,64.4,64.43,439621.0,56.3903,56.4164,56.1115,56.1376,439621.0
2021-10-29 10:20:00,64.42,64.67,64.42,64.62,292563.0,56.1289,56.3467,56.1289,56.3031,292563.0
2021-10-29 10:25:00,64.63,64.65,64.52,64.59,241585.0,56.3119,56.3293,56.216,56.277,241585.0
2021-10-29 10:30:00,64.58,64.71,64.53,64.7,199027.0,56.2683,56.3816,56.2247,56.3729,199027.0
2021-10-29 10:35:00,64.69,64.85,64.68,64.8,289380.0,56.3641,56.5035,56.3554,56.46,289380.0
2021-10-29 10:40:00,64.81,64.94,64.8,64.89,163098.0,56.4687,56.582,56.46,56.5384,163098.0
2021-10-29 10:45:00,64.88,65.0,64.88,64.96,196884.0,56.5297,56.6342,56.5297,56.5994,196884.0
2021-10-29 10:50:00,64.96,64.97,64.88,64.9,97855.0,56.5994,56.6081,56.5297,56.5471,97855.0
2021-10-29 10:55:00,64.89,64.97,64.85,64.95,141399.0,56.5384,56.6081,56.5035,56.5907,141399.0
2021-10-29 11:00:00,64.95,64.97,64.88,64.91,122659.0,56.5907,56.6081,56.5297,56.5558,122659.0
2021-10-29 11:05:00,64.9,64.99,64.89,64.97,136762.0,56.5471,56.6255,56.5384,56.6081,136762.0
2021-10-29 11:10:00,64.98,65.03,64.96,64.98,187629.0,56.6168,56.6604,56.5994,56.6168,187629.0
2021-10-29 11:15:00,64.98,64.98,64.77,64.89,131608.0,56.6168,56.6168,56.4338,56.5384,131608.0
2021-10-29 11:20:00,64.89,64.93,64.77,64.83,102541.0,56.5384,56.5732,56.4338,56.4861,102541.0
2021-10-29 11:25:00,64.83,64.87,64.8,64.85,86601.0,56.4861,56.521,56.46,56.5035,86601.0
2021-10-29 11:30:00,64.84,64.86,64.75,64.76,151774.0,56.4948,56.5123,56.4164,56.4251,151774.0
2021-10-29 11:35:00,64.76,64.76,64.68,64.7,110321.0,56.4251,56.4251,56.3554,56.3729,110321.0
2021-10-29 11:40:00,64.7,64.74,64.56,64.58,145513.0,56.3729,56.4077,56.2509,56.2683,145513.0
2021-10-29 11:45:00,64.58,64.58,64.38,64.42,253537.0,56.2683,56.2683,56.094,56.1289,253537.0
2021-10-29 11:50:00,64.42,64.49,64.37,64.44,203685.0,56.1289,56.1899,56.0853,56.1463,203685.0
2021-10-29 11:55:00,64.45,64.57,64.4,64.48,434930.0,56.155,56.2596,56.1115,56.1812,434930.0
2021-10-29 12:00:00,64.48,64.53,64.45,64.53,129464.0,56.1812,56.2247,56.155,56.2247,129464.0
2021-10-29 12:05:00,64.53,64.63,64.51,64.63,150211.0,56.2247,56.3119,56.2073,56.3119,150211.0
2021-10-29 12:10:00,64.63,64.76,64.61,64.74,186390.0,56.3119,56.4251,56.2944,56.4077,186390.0
2021-10-29 12:15:00,64.75,64.83,64.74,64.81,171987.0,56.4164,56.4861,56.4077,56.4687,171987.0
2021-10-29 12:20:00,64.82,64.88,64.74,64.87,184284.0,56.4774,56.5297,56.4077,56.521,184284.0
2021-10-29 12:25:00,64.87,64.88,64.71,64.78,185875.0,56.521,56.5297,56.3816,56.4426,185875.0
2021-10-29 12:30:00,64.8,64.8,64.73,64.73,84036.0,56.46,56.46,56.399,56.399,84036.0
2021-10-29 12:35:00,64.74,64.85,64.73,64.83,115170.0,56.4077,56.5035,56.399,56.4861,115170.0
2021-10-29 12:40:00,64.83,64.86,64.75,64.8,128131.0,56.4861,56.5123,56.4164,56.46,128131.0
2021-10-29 12:45:00,64.8,64.91,64.79,64.82,110105.0,56.46,56.5558,56.4513,56.4774,110105.0
2021-10-29 12:50:00,64.83,64.87,64.74,64.76,79615.0,56.4861,56.521,56.4077,56.4251,79615.0
2021-10-29 12:55:00,64.76,64.8,64.63,64.67,96808.0,56.4251,56.46,56.3119,56.3467,96808.0
2021-10-29 13:00:00,64.67,64.7,64.6,64.68,110103.0,56.3467,56.3729,56.2857,56.3554,110103.0
2021-10-29 13:05:00,64.67,64.69,64.62,64.68,76105.0,56.3467,56.3641,56.3031,56.3554,76105.0
2021-10-29 13:10:00,64.68,64.7,64.57,64.58,80676.0,56.3554,56.3729,56.2596,56.2683,80676.0
2021-10-29 13:15:00,64.56,64.6,64.47,64.49,124172.0,56.2509,56.2857,56.1725,56.1899,124172.0
2021-10-29 13:20:00,64.48,64.5,64.43,64.45,75301.0,56.1812,56.1986,56.1376,56.155,75301.0
2021-10-29 13:25:00,64.46,64.51,64.45,64.48,49968.0,56.1637,56.2073,56.155,56.1812,49968.0
2021-10-29 13:30:00,64.48,64.53,64.46,64.46,59495.0,56.1812,56.2247,56.1637,56.1637,59495.0
2021-10-29 13:35:00,64.47,64.5,64.44,64.48,73826.0,56.1725,56.1986,56.1463,56.1812,73826.0
2021-10-29 13:40:00,64.47,64.58,64.42,64.56,157560.0,56.1725,56.2683,56.1289,56.2509,157560.0
2021-10-29 13:45:00,64.55,64.55,64.45,64.52,101189.0,56.2422,56.2422,56.155,56.216,101189.0
2021-10-29 13:50:00,64.52,64.56,64.5,64.55,74466.0,56.216,56.2509,56.1986,56.2422,74466.0
2021-10-29 13:55:00,64.55,64.63,64.55,64.58,103385.0,56.2422,56.3119,56.2422,56.2683,103385.0
2021-10-29 14:00:00,64.58,64.65,64.55,64.63,72770.0,56.2683,56.3293,56.2422,56.3119,72770.0
2021-10-29 14:05:00,64.62,64.67,64.6,64.67,80086.0,56.3031,56.3467,56.2857,56.3467,80086.0
2021-10-29 14:10:00,64.66,64.73,64.6,64.72,148583.0,56.338,56.399,56.2857,56.3903,148583.0
2021-10-29 14:15:00,64.72,64.74,64.68,64.68,156433.0,56.3903,56.4077,56.3554,56.3554,156433.0
2021-10-29 14:20:00,64.67,64.69,64.52,64.56,87924.0,56.3467,56.3641,56.216,56.2509,87924.0
2021-10-29 14:25:00,64.55,64.57,64.48,64.52,103292.0,56.2422,56.2596,56.1812,56.216,103292.0
2021-10-29 14:30:00,64.51,64.51,64.4,64.41,140194.0,56.2073,56.2073,56.1115,56.1202,140194.0
2021-10-29 14:35:00,64.41,64.48,64.4,64.42,82176.0,56.1202,56.1812,56.1115,56.1289,82176.0
2021-10-29 14:40:00,64.42,64.51,64.41,64.47,118036.0,56.1289,56.2073,56.1202,56.1725,118036.0
2021-10-29 14:45:00,64.47,64.5,64.41,64.5,94774.0,56.1725,56.1986,56.1202,56.1986,94774.0
2021-10-29 14:50:00,64.49,64.55,64.48,64.53,88401.0,56.1899,56.2422,56.1812,56.2247,88401.0
2021-10-29 14:55:00,64.54,64.55,64.48,64.5,77313.0,56.2334,56.2422,56.1812,56.1986,77313.0
2021-10-29 15:00:00,64.49,64.52,64.45,64.48,80836.0,56.1899,56.216,56.155,56.1812,80836.0
2021-10-29 15:05:00,64.47,64.51,64.43,64.44,90065.0,56.1725,56.2073,56.1376,56.1463,90065.0
2021-10-29 15:10:00,64.44,64.5,64.37,64.48,187935.0,56.1463,56.1986,56.0853,56.1812,187935.0
2021-10-29 15:15:00,64.48,64.53,64.38,64.42,234504.0,56.1812,56.2247,56.094,56.1289,234504.0
2021-10-29 15:20:00,64.41,64.48,64.39,64.46,128428.0,56.1202,56.1812,56.1028,56.1637,128428.0
2021-10-29 15:25:00,64.46,64.46,64.33,64.34,167683.0,56.1637,56.1637,56.0505,56.0592,167683.0
2021-10-29 15:30:00,64.35,64.48,64.33,64.45,191981.0,56.0679,56.1812,56.0505,56.155,191981.0
2021-10-29 15:35:00,64.45,64.47,64.41,64.42,147368.0,56.155,56.1725,56.1202,56.1289,147368.0
2021-10-29 15:40:00,64.42,64.58,64.42,64.55,220925.0,56.1289,56.2683,56.1289,56.2422,220925.0
2021-10-29 15:45:00,64.55,64.71,64.54,64.61,375488.0,56.2422,56.3816,56.2334,56.2944,375488.0
2021-10-29 15:50:00,64.61,64.74,64.47,64.65,701911.0,56.2944,56.4077,56.1725,56.3293,701911.0
2021-10-29 15:55:00,64.65,64.66,64.42,64.47,1060726.0,56.3293,56.338,56.1289,56.1725,1060726.0
2021-11-01 09:30:00,65.06,65.68,65.02,65.58,938576.0,56.6865,57.2267,56.6517,57.1396,938576.0
2021-11-01 09:35:00,65.56,65.9,65.56,65.84,583587.0,57.1222,57.4184,57.1222,57.3661,583587.0
2021-11-01 09:40:00,65.84,65.92,65.71,65.78,355195.0,57.3661,57.4358,57.2529,57.3139,355195.0
2021-11-01 09:45:00,65.78,65.9,65.75,65.81,332849.0,57.3139,57.4184,57.2877,57.34,332849.0
2021-11-01 09:50:00,65.81,65.89,65.77,65.78,234443.0,57.34,57.4097,57.3051,57.3139,234443.0
2021-11-01 09:55:00,65.79,65.83,65.51,65.52,342287.0,57.3226,57.3574,57.0786,57.0873,342287.0
2021-11-01 10:00:00,65.52,65.56,65.21,65.31,291624.0,57.0873,57.1222,56.8172,56.9043,291624.0
2021-11-01 10:05:00,65.3,65.47,65.28,65.42,174334.0,56.8956,57.0437,56.8782,57.0002,174334.0
2021-11-01 10:10:00,65.42,65.49,65.31,65.47,222754.0,57.0002,57.0612,56.9043,57.0437,222754.0
2021-11-01 10:15:00,65.47,65.69,65.47,65.61,173500.0,57.0437,57.2354,57.0437,57.1657,173500.0
2021-11-01 10:20:00,65.62,65.71,65.58,65.63,201159.0,57.1744,57.2529,57.1396,57.1832,201159.0
2021-11-01 10:25:00,65.64,65.7,65.59,65.67,169919.0,57.1919,57.2441,57.1483,57.218,169919.0
2021-11-01 10:30:00,65.68,65.79,65.6,65.76,164835.0,57.2267,57.3226,57.157,57.2964,164835.0
2021-11-01 10:35:00,65.77,65.78,65.7,65.73,141845.0,57.3051,57.3139,57.2441,57.2703,141845.0
2021-11-01 10:40:00,65.72,65.74,65.61,65.67,243377.0,57.2616,57.279,57.1657,57.218,243377.0
2021-11-01 10:45:00,65.67,65.74,65.58,65.64,139363.0,57.218,57.279,57.1396,57.1919,139363.0
2021-11-01 10:50:00,65.64,65.74,65.6,65.72,174715.0,57.1919,57.279,57.157,57.2616,174715.0
2021-11-01 10:55:00,65.72,65.78,65.72,65.76,157452.0,57.2616,57.3139,57.2616,57.2964,157452.0
2021-11-01 11:00:00,65.76,65.83,65.69,65.75,193799.0,57.2964,57.3574,57.2354,57.2877,193799.0
2021-11-01 11:05:00,65.75,65.79,65.73,65.78,142554.0,57.2877,57.3226,57.2703,57.3139,142554.0
2021-11-01 11:10:00,65.78,65.79,65.74,65.78,91951.0,57.3139,57.3226,57.279,57.3139,91951.0
2021-11-01 11:15:00,65.78,65.82,65.76,65.78,125605.0,57.3139,57.3487,57.2964,57.3139,125605.0
2021-11-01 11:20:00,65.78,65.82,65.76,65.78,96247.0,57.3139,57.3487,57.2964,57.3139,96247.0
2021-11-01 11:25:00,65.78,65.8,65.73,65.8,126135.0,57.3139,57.3313,57.2703,57.3313,126135.0
2021-11-01 11:30:00,65.8,65.99,65.8,65.98,1155987.0,57.3313,57.4968,57.3313,57.4881,1155987.0
2021-11-01 11:35:00,65.98,65.99,65.88,65.9,188723.0,57.4881,57.4968,57.401,57.4184,188723.0
2021-11-01 11:40:00,65.89,65.96,65.88,65.95,104684.0,57.4097,57.4707,57.401,57.462,104684.0
2021-11-01 11:45:00,65.96,65.96,65.85,65.91,88455.0,57.4707,57.4707,57.3748,57.4271,88455.0
2021-11-01 11:50:00,65.91,65.93,65.85,65.92,105402.0,57.4271,57.4445,57.3748,57.4358,105402.0
2021-11-01 11:55:00,65.91,65.99,65.91,65.98,130156.0,57.4271,57.4968,57.4271,57.4881,130156.0
2021-11-01 12:00:00,65.99,65.99,65.94,65.98,119150.0,57.4968,57.4968,57.4533,57.4881,119150.0
2021-11-01 12:05:00,65.98,66.08,65.97,66.06,530623.0,57.4881,57.5752,57.4794,57.5578,530623.0
2021-11-01 12:10:00,66.06,66.07,65.99,66.0,138590.0,57.5578,57.5665,57.4968,57.5055,138590.0
2021-11-01 12:15:00,66.0,66.01,65.92,65.95,125081.0,57.5055,57.5142,57.4358,57.462,125081.0
2021-11-01 12:20:00,65.95,65.96,65.89,65.89,122079.0,57.462,57.4707,57.4097,57.4097,122079.0
2021-11-01 12:25:00,65.89,65.9,65.75,65.79,141976.0,57.4097,57.4184,57.2877,57.3226,141976.0
2021-11-01 12:30:00,65.79,65.81,65.73,65.74,106190.0,57.3226,57.34,57.2703,57.279,106190.0
2021-11-01 12:35:00,65.75,65.79,65.68,65.76,147869.0,57.2877,57.3226,57.2267,57.2964,147869.0
2021-11-01 12:40:00,65.77,65.84,65.75,65.77,82508.0,57.3051,57.3661,57.2877,57.3051,82508.0
2021-11-01 12:45:00,65.76,65.83,65.72,65.81,78786.0,57.2964,57.3574,57.2616,57.34,78786.0
2021-11-01 12:50:00,65.82,65.86,65.79,65.86,80022.0,57.3487,57.3836,57.3226,57.3836,80022.0
2021-11-01 12:55:00,65.86,65.93,65.84,65.92,85345.0,57.3836,57.4445,57.3661,57.4358,85345.0
2021-11-01 13:00:00,65.92,65.94,65.88,65.92,105055.0,57.4358,57.4533,57.401,57.4358,105055.0
2021-11-01 13:05:00,65.92,65.93,65.85,65.92,90373.0,57.4358,57.4445,57.3748,57.4358,90373.0
2021-11-01 13:10:00,65.92,65.94,65.89,65.92,67973.0,57.4358,57.4533,57.4097,57.4358,67973.0
2021-11-01 13:15:00,65.92,65.93,65.88,65.92,46786.0,57.4358,57.4445,57.401,57.4358,46786.0
2021-11-01 13:20:00,65.91,65.93,65.75,65.8,184681.0,57.4271,57.4445,57.2877,57.3313,184681.0
2021-11-01 13:25:00,65.8,65.81,65.68,65.7,168344.0,57.3313,57.34,57.2267,57.2441,168344.0
2021-11-01 13:30:00,65.69,65.77,65.68,65.74,77405.0,57.2354,57.3051,57.2267,57.279,77405.0
2021-11-01 13:35:00,65.73,65.85,65.73,65.84,82285.0,57.2703,57.3748,57.2703,57.3661,82285.0
2021-11-01 13:40:00,65.85,65.85,65.75,65.76,130943.0,57.3748,57.3748,57.2877,57.2964,130943.0
2021-11-01 13:45:00,65.76,65.81,65.73,65.78,82325.0,57.2964,57.34,57.2703,57.3139,82325.0
2021-11-01 13:50:00,65.79,65.83,65.71,65.73,49988.0,57.3226,57.3574,57.2529,57.2703,49988.0
2021-11-01 13:55:00,65.73,65.75,65.69,65.69,100539.0,57.2703,57.2877,57.2354,57.2354,100539.0
2021-11-01 14:00:00,65.69,65.72,65.62,65.68,151543.0,57.2354,57.2616,57.1744,57.2267,151543.0
2021-11-01 14:05:00,65.68,65.73,65.64,65.73,64819.0,57.2267,57.2703,57.1919,57.2703,64819.0
2021-11-01 14:10:00,65.74,65.8,65.71,65.78,107710.0,57.279,57.3313,57.2529,57.3139,107710.0
2021-11-01 14:15:00,65.78,65.8,65.71,65.76,79381.0,57.3139,57.3313,57.2529,57.2964,79381.0
2021-11-01 14:20:00,65.76,65.81,65.73,65.79,116217.0,57.2964,57.34,57.2703,57.3226,116217.0
2021-11-01 14:25:00,65.79,65.82,65.76,65.8,73190.0,57.3226,57.3487,57.2964,57.3313,73190.0
2021-11-01 14:30:00,65.79,65.82,65.77,65.78,86751.0,57.3226,57.3487,57.3051,57.3139,86751.0
2021-11-01 14:35:00,65.78,65.83,65.78,65.78,89923.0,57.3139,57.3574,57.3139,57.3139,89923.0
2021-11-01 14:40:00,65.79,65.88,65.78,65.88,88872.0,57.3226,57.401,57.3139,57.401,88872.0
2021-11-01 14:45:00,65.88,65.92,65.86,65.9,92322.0,57.401,57.4358,57.3836,57.4184,92322.0
2021-11-01 14:50:00,65.9,65.93,65.87,65.91,83235.0,57.4184,57.4445,57.3923,57.4271,83235.0
2021-11-01 14:55:00,65.91,65.94,65.88,65.91,84363.0,57.4271,57.4533,57.401,57.4271,84363.0
2021-11-01 15:00:00,65.91,65.91,65.86,65.87,136769.0,57.4271,57.4271,57.3836,57.3923,136769.0
2021-11-01 15:05:00,65.88,65.9,65.84,65.88,88069.0,57.401,57.4184,57.3661,57.401,88069.0
2021-11-01 15:10:00,65.89,65.89,65.84,65.84,90890.0,57.4097,57.4097,57.3661,57.3661,90890.0
2021-11-01 15:15:00,65.84,65.88,65.81,65.81,96476.0,57.3661,57.401,57.34,57.34,96476.0
2021-11-01 15:20:00,65.81,65.88,65.76,65.87,124557.0,57.34,57.401,57.2964,57.3923,124557.0
2021-11-01 15:25:00,65.87,65.87,65.63,65.63,138753.0,57.3923,57.3923,57.1832,57.1832,138753.0
2021-11-01 15:30:00,65.64,65.67,65.63,65.64,178073.0,57.1919,57.218,57.1832,57.1919,178073.0
2021-11-01 15:35:00,65.63,65.65,65.51,65.59,299682.0,57.1832,57.2006,57.0786,57.1483,299682.0
2021-11-01 15:40:00,65.59,65.73,65.55,65.73,214857.0,57.1483,57.2703,57.1135,57.2703,214857.0
2021-11-01 15:45:00,65.73,65.79,65.69,65.69,339551.0,57.2703,57.3226,57.2354,57.2354,339551.0
2021-11-01 15:50:00,65.7,65.76,65.65,65.65,307398.0,57.2441,57.2964,57.2006,57.2006,307398.0
2021-11-01 15:55:00,65.66,65.69,65.6,65.62,814974.0,57.2093,57.2354,57.157,57.1744,814974.0
2021-11-02 09:30:00,65.03,65.32,64.66,65.32,954983.0,56.6604,56.9131,56.338,56.9131,954983.0
2021-11-02 09:35:00,65.33,65.33,65.04,65.05,274759.0,56.9218,56.9218,56.6691,56.6778,274759.0
2021-11-02 09:40:00,65.02,65.21,64.99,65.2,339153.0,56.6517,56.8172,56.6255,56.8085,339153.0
2021-11-02 09:45:00,65.21,65.36,65.06,65.13,234342.0,56.8172,56.9479,56.6865,56.7475,234342.0
2021-11-02 09:50:00,65.12,65.33,65.08,65.26,144003.0,56.7388,56.9218,56.7039,56.8608,144003.0
2021-11-02 09:55:00,65.27,65.34,65.16,65.19,139513.0,56.8695,56.9305,56.7736,56.7998,139513.0
2021-11-02 10:00:00,65.19,65.26,65.09,65.24,145738.0,56.7998,56.8608,56.7127,56.8434,145738.0
2021-11-02 10:05:00,65.24,65.43,65.18,65.39,199216.0,56.8434,57.0089,56.7911,56.974,199216.0
2021-11-02 10:10:00,65.4,65.45,65.31,65.38,151167.0,56.9828,57.0263,56.9043,56.9653,151167.0
2021-11-02 10:15:00,65.38,65.45,65.29,65.3,139777.0,56.9653,57.0263,56.8869,56.8956,139777.0
2021-11-02 10:20:00,65.3,65.33,65.13,65.14,206823.0,56.8956,56.9218,56.7475,56.7562,206823.0
2021-11-02 10:25:00,65.14,65.15,64.94,65.01,336630.0,56.7562,56.7649,56.582,56.643,336630.0
2021-11-02 10:30:00,65.01,65.04,64.95,64.96,179284.0,56.643,56.6691,56.5907,56.5994,179284.0
2021-11-02 10:35:00,64.95,65.06,64.88,65.06,282092.0,56.5907,56.6865,56.5297,56.6865,282092.0
2021-11-02 10:40:00,65.06,65.15,64.95,64.97,142713.0,56.6865,56.7649,56.5907,56.6081,142713.0
2021-11-02 10:45:00,64.97,65.08,64.97,64.99,116782.0,56.6081,56.7039,56.6081,56.6255,116782.0
2021-11-02 10:50:00,64.99,65.04,64.94,64.94,148862.0,56.6255,56.6691,56.582,56.582,148862.0
2021-11-02 10:55:00,64.95,64.99,64.87,64.88,112936.0,56.5907,56.6255,56.521,56.5297,112936.0
2021-11-02 11:00:00,64.88,64.98,64.84,64.95,130358.0,56.5297,56.6168,56.4948,56.5907,130358.0
2021-11-02 11:05:00,64.95,65.02,64.92,64.94,110799.0,56.5907,56.6517,56.5645,56.582,110799.0
2021-11-02 11:10:00,64.94,64.97,64.88,64.96,67454.0,56.582,56.6081,56.5297,56.5994,67454.0
2021-11-02 11:15:00,64.97,65.01,64.93,64.96,81532.0,56.6081,56.643,56.5732,56.5994,81532.0
2021-11-02 11:20:00,64.96,65.01,64.93,64.98,104707.0,56.5994,56.643,56.5732,56.6168,104707.0
2021-11-02 11:25:00,64.99,65.09,64.94,65.07,95336.0,56.6255,56.7127,56.582,56.6952,95336.0
2021-11-02 11:30:00,65.07,65.1,64.95,64.99,97657.0,56.6952,56.7214,56.5907,56.6255,97657.0
2021-11-02 11:35:00,64.99,65.02,64.95,64.99,76692.0,56.6255,56.6517,56.5907,56.6255,76692.0
2021-11-02 11:40:00,64.99,65.04,64.95,65.02,137058.0,56.6255,56.6691,56.5907,56.6517,137058.0
2021-11-02 11:45:00,65.02,65.06,64.95,64.96,108594.0,56.6517,56.6865,56.5907,56.5994,108594.0
2021-11-02 11:50:00,64.96,64.97,64.89,64.91,125813.0,56.5994,56.6081,56.5384,56.5558,125813.0
2021-11-02 11:55:00,64.92,64.92,64.75,64.77,180334.0,56.5645,56.5645,56.4164,56.4338,180334.0
2021-11-02 12:00:00,64.77,64.87,64.76,64.84,138184.0,56.4338,56.521,56.4251,56.4948,138184.0
2021-11-02 12:05:00,64.84,64.93,64.84,64.88,138829.0,56.4948,56.5732,56.4948,56.5297,138829.0
2021-11-02 12:10:00,64.89,64.93,64.84,64.92,96898.0,56.5384,56.5732,56.4948,56.5645,96898.0
2021-11-02 12:15:00,64.91,64.98,64.91,64.96,66885.0,56.5558,56.6168,56.5558,56.5994,66885.0
2021-11-02 12:20:00,64.96,64.98,64.92,64.92,107684.0,56.5994,56.6168,56.5645,56.5645,107684.0
2021-11-02 12:25:00,64.93,64.97,64.88,64.94,99946.0,56.5732,56.6081,56.5297,56.582,99946.0
2021-11-02 12:30:00,64.95,65.04,64.94,64.97,148709.0,56.5907,56.6691,56.582,56.6081,148709.0
2021-11-02 12:35:00,64.97,64.97,64.89,64.93,132346.0,56.6081,56.6081,56.5384,56.5732,132346.0
2021-11-02 12:40:00,64.94,64.95,64.87,64.91,118843.0,56.582,56.5907,56.521,56.5558,118843.0
2021-11-02 12:45:00,64.92,65.0,64.91,64.99,73684.0,56.5645,56.6342,56.5558,56.6255,73684.0
2021-11-02 12:50:00,64.99,65.0,64.9,64.92,87136.0,56.6255,56.6342,56.5471,56.5645,87136.0
2021-11-02 12:55:00,64.92,64.93,64.85,64.89,85261.0,56.5645,56.5732,56.5035,56.5384,85261.0
2021-11-02 13:00:00,64.89,64.92,64.86,64.88,82495.0,56.5384,56.5645,56.5123,56.5297,82495.0
2021-11-02 13:05:00,64.87,64.88,64.85,64.87,72321.0,56.521,56.5297,56.5035,56.521,72321.0
2021-11-02 13:10:00,64.87,64.94,64.85,64.92,77349.0,56.521,56.582,56.5035,56.5645,77349.0
2021-11-02 13:15:00,64.92,65.03,64.91,65.0,115586.0,56.5645,56.6604,56.5558,56.6342,115586.0
2021-11-02 13:20:00,65.01,65.04,64.99,65.03,63796.0,56.643,56.6691,56.6255,56.6604,63796.0
2021-11-02 13:25:00,65.03,65.03,64.95,64.98,69728.0,56.6604,56.6604,56.5907,56.6168,69728.0
2021-11-02 13:30:00,64.98,64.98,64.92,64.95,82544.0,56.6168,56.6168,56.5645,56.5907,82544.0
2021-11-02 13:35:00,64.94,65.01,64.93,64.98,82044.0,56.582,56.643,56.5732,56.6168,82044.0
2021-11-02 13:40:00,64.98,65.01,64.94,64.99,64152.0,56.6168,56.643,56.582,56.6255,64152.0
2021-11-02 13:45:00,65.0,65.04,64.95,64.95,95937.0,56.6342,56.6691,56.5907,56.5907,95937.0
2021-11-02 13:50:00,64.96,64.98,64.93,64.96,73291.0,56.5994,56.6168,56.5732,56.5994,73291.0
2021-11-02 13:55:00,64.96,64.96,64.89,64.89,68391.0,56.5994,56.5994,56.5384,56.5384,68391.0
2021-11-02 14:00:00,64.89,64.96,64.89,64.92,85911.0,56.5384,56.5994,56.5384,56.5645,85911.0
2021-11-02 14:05:00,64.93,64.95,64.86,64.88,91676.0,56.5732,56.5907,56.5123,56.5297,91676.0
2021-11-02 14:10:00,64.88,64.95,64.87,64.93,102511.0,56.5297,56.5907,56.521,56.5732,102511.0
2021-11-02 14:15:00,64.94,64.95,64.91,64.95,65625.0,56.582,56.5907,56.5558,56.5907,65625.0
2021-11-02 14:20:00,64.94,64.95,64.84,64.86,172012.0,56.582,56.5907,56.4948,56.5123,172012.0
2021-11-02 14:25:00,64.85,64.89,64.82,64.85,127096.0,56.5035,56.5384,56.4774,56.5035,127096.0
2021-11-02 14:30:00,64.84,64.86,64.79,64.83,130500.0,56.4948,56.5123,56.4513,56.4861,130500.0
2021-11-02 14:35:00,64.83,64.85,64.8,64.84,82676.0,56.4861,56.5035,56.46,56.4948,82676.0
2021-11-02 14:40:00,64.83,64.89,64.83,64.89,117766.0,56.4861,56.5384,56.4861,56.5384,117766.0
2021-11-02 14:45:00,64.89,64.89,64.85,64.86,74954.0,56.5384,56.5384,56.5035,56.5123,74954.0
2021-11-02 14:50:00,64.87,64.88,64.81,64.82,67153.0,56.521,56.5297,56.4687,56.4774,67153.0
2021-11-02 14:55:00,64.82,64.85,64.78,64.83,91916.0,56.4774,56.5035,56.4426,56.4861,91916.0
2021-11-02 15:00:00,64.83,64.87,64.82,64.85,68360.0,56.4861,56.521,56.4774,56.5035,68360.0
2021-11-02 15:05:00,64.84,64.85,64.8,64.81,78891.0,56.4948,56.5035,56.46,56.4687,78891.0
2021-11-02 15:10:00,64.81,64.87,64.81,64.87,105021.0,56.4687,56.521,56.4687,56.521,105021.0
2021-11-02 15:15:00,64.87,64.92,64.86,64.89,120738.0,56.521,56.5645,56.5123,56.5384,120738.0
2021-11-02 15:20:00,64.89,64.91,64.83,64.85,136506.0,56.5384,56.5558,56.4861,56.5035,136506.0
2021-11-02 15:25:00,64.85,64.93,64.84,64.92,123641.0,56.5035,56.5732,56.4948,56.5645,123641.0
2021-11-02 15:30:00,64.92,64.93,64.89,64.91,123798.0,56.5645,56.5732,56.5384,56.5558,123798.0
2021-11-02 15:35:00,64.92,64.92,64.84,64.84,122582.0,56.5645,56.5645,56.4948,56.4948,122582.0
2021-11-02 15:40:00,64.84,64.9,64.84,64.88,133771.0,56.4948,56.5471,56.4948,56.5297,133771.0
2021-11-02 15:45:00,64.88,64.89,64.85,64.88,232445.0,56.5297,56.5384,56.5035,56.5297,232445.0
2021-11-02 15:50:00,64.88,64.89,64.79,64.83,286314.0,56.5297,56.5384,56.4513,56.4861,286314.0
2021-11-02 15:55:00,64.83,64.89,64.79,64.82,801120.0,56.4861,56.5384,56.4513,56.4774,801120.0
2021-11-03 09:30:00,64.04,64.32,63.93,64.29,707031.0,55.7978,56.0418,55.702,56.0156,707031.0
2021-11-03 09:35:00,64.3,64.31,63.87,63.88,365093.0,56.0243,56.033,55.6497,55.6584,365093.0
2021-11-03 09:40:00,63.89,63.89,63.66,63.86,446707.0,55.6671,55.6671,55.4667,55.641,446707.0
2021-11-03 09:45:00,63.86,63.99,63.8,63.85,183196.0,55.641,55.7542,55.5887,55.6323,183196.0
2021-11-03 09:50:00,63.85,63.91,63.75,63.81,163925.0,55.6323,55.6845,55.5451,55.5974,163925.0
2021-11-03 09:55:00,63.81,64.05,63.81,64.03,171592.0,55.5974,55.8065,55.5974,55.7891,171592.0
2021-11-03 10:00:00,64.04,64.21,64.0,64.09,178116.0,55.7978,55.9459,55.7629,55.8414,178116.0
2021-11-03 10:05:00,64.09,64.26,64.04,64.25,107827.0,55.8414,55.9895,55.7978,55.9808,107827.0
2021-11-03 10:10:00,64.26,64.32,64.15,64.27,135082.0,55.9895,56.0418,55.8936,55.9982,135082.0
2021-11-03 10:15:00,64.28,64.34,64.23,64.28,131929.0,56.0069,56.0592,55.9633,56.0069,131929.0
2021-11-03 10:20:00,64.28,64.4,64.25,64.36,118883.0,56.0069,56.1115,55.9808,56.0766,118883.0
2021-11-03 10:25:00,64.35,64.45,64.32,64.37,84728.0,56.0679,56.155,56.0418,56.0853,84728.0
2021-11-03 10:30:00,64.36,64.36,64.17,64.32,199317.0,56.0766,56.0766,55.9111,56.0418,199317.0
2021-11-03 10:35:00,64.32,64.32,64.17,64.19,124906.0,56.0418,56.0418,55.9111,55.9285,124906.0
2021-11-03 10:40:00,64.19,64.34,64.16,64.32,131438.0,55.9285,56.0592,55.9024,56.0418,131438.0
2021-11-03 10:45:00,64.32,64.32,64.2,64.22,71468.0,56.0418,56.0418,55.9372,55.9546,71468.0
2021-11-03 10:50:00,64.23,64.25,64.13,64.17,83783.0,55.9633,55.9808,55.8762,55.9111,83783.0
2021-11-03 10:55:00,64.17,64.24,64.12,64.14,105758.0,55.9111,55.9721,55.8675,55.8849,105758.0
2021-11-03 11:00:00,64.14,64.17,64.09,64.09,100262.0,55.8849,55.9111,55.8414,55.8414,100262.0
2021-11-03 11:05:00,64.1,64.13,64.04,64.1,104166.0,55.8501,55.8762,55.7978,55.8501,104166.0
2021-11-03 11:10:00,64.1,64.11,64.05,64.05,131507.0,55.8501,55.8588,55.8065,55.8065,131507.0
2021-11-03 11:15:00,64.06,64.09,64.05,64.09,76190.0,55.8152,55.8414,55.8065,55.8414,76190.0
2021-11-03 11:20:00,64.08,64.14,64.02,64.03,81831.0,55.8326,55.8849,55.7804,55.7891,81831.0
2021-11-03 11:25:00,64.03,64.14,64.0,64.14,114594.0,55.7891,55.8849,55.7629,55.8849,114594.0
2021-11-03 11:30:00,64.13,64.22,64.13,64.2,143410.0,55.8762,55.9546,55.8762,55.9372,143410.0
2021-11-03 11:35:00,64.2,64.27,64.17,64.24,87157.0,55.9372,55.9982,55.9111,55.9721,87157.0
2021-11-03 11:40:00,64.23,64.25,64.17,64.21,63329.0,55.9633,55.9808,55.9111,55.9459,63329.0
2021-11-03 11:45:00,64.21,64.21,64.11,64.13,96714.0,55.9459,55.9459,55.8588,55.8762,96714.0
2021-11-03 11:50:00,64.13,64.15,64.06,64.13,77315.0,55.8762,55.8936,55.8152,55.8762,77315.0
2021-11-03 11:55:00,64.14,64.19,64.1,64.13,72342.0,55.8849,55.9285,55.8501,55.8762,72342.0
2021-11-03 12:00:00,64.13,64.13,64.08,64.11,55859.0,55.8762,55.8762,55.8326,55.8588,55859.0
2021-11-03 12:05:00,64.11,64.15,64.04,64.06,75040.0,55.8588,55.8936,55.7978,55.8152,75040.0
2021-11-03 12:10:00,64.07,64.09,64.01,64.06,55442.0,55.8239,55.8414,55.7717,55.8152,55442.0
2021-11-03 12:15:00,64.07,64.1,64.04,64.06,62508.0,55.8239,55.8501,55.7978,55.8152,62508.0
2021-11-03 12:20:00,64.06,64.09,64.0,64.03,63692.0,55.8152,55.8414,55.7629,55.7891,63692.0
2021-11-03 12:25:00,64.04,64.07,63.99,64.0,117280.0,55.7978,55.8239,55.7542,55.7629,117280.0
2021-11-03 12:30:00,63.99,64.1,63.97,64.09,88514.0,55.7542,55.8501,55.7368,55.8414,88514.0
2021-11-03 12:35:00,64.1,64.11,64.04,64.06,91897.0,55.8501,55.8588,55.7978,55.8152,91897.0
2021-11-03 12:40:00,64.06,64.07,64.01,64.02,44874.0,55.8152,55.8239,55.7717,55.7804,44874.0
2021-11-03 12:45:00,64.02,64.08,63.99,64.07,96973.0,55.7804,55.8326,55.7542,55.8239,96973.0
2021-11-03 12:50:00,64.06,64.07,63.99,64.02,73221.0,55.8152,55.8239,55.7542,55.7804,73221.0
2021-11-03 12:55:00,64.02,64.04,63.98,64.02,57675.0,55.7804,55.7978,55.7455,55.7804,57675.0
2021-11-03 13:00:00,64.02,64.03,63.99,64.0,44627.0,55.7804,55.7891,55.7542,55.7629,44627.0
2021-11-03 13:05:00,64.0,64.05,64.0,64.02,58354.0,55.7629,55.8065,55.7629,55.7804,58354.0
2021-11-03 13:10:00,64.03,64.04,64.0,64.02,74795.0,55.7891,55.7978,55.7629,55.7804,74795.0
2021-11-03 13:15:00,64.02,64.02,63.97,63.97,63206.0,55.7804,55.7804,55.7368,55.7368,63206.0
2021-11-03 13:20:00,63.97,64.01,63.93,63.95,73561.0,55.7368,55.7717,55.702,55.7194,73561.0
2021-11-03 13:25:00,63.95,64.01,63.95,63.98,41216.0,55.7194,55.7717,55.7194,55.7455,41216.0
2021-11-03 13:30:00,63.98,63.99,63.94,63.97,85126.0,55.7455,55.7542,55.7107,55.7368,85126.0
2021-11-03 13:35:00,63.96,63.96,63.91,63.94,54220.0,55.7281,55.7281,55.6845,55.7107,54220.0
2021-11-03 13:40:00,63.93,63.98,63.91,63.92,62772.0,55.702,55.7455,55.6845,55.6932,62772.0
2021-11-03 13:45:00,63.93,63.96,63.83,63.85,109533.0,55.702,55.7281,55.6148,55.6323,109533.0
2021-11-03 13:50:00,63.85,63.87,63.8,63.82,69724.0,55.6323,55.6497,55.5887,55.6061,69724.0
2021-11-03 13:55:00,63.82,63.88,63.81,63.84,89517.0,55.6061,55.6584,55.5974,55.6235,89517.0
2021-11-03 14:00:00,63.83,64.11,63.82,64.04,293043.0,55.6148,55.8588,55.6061,55.7978,293043.0
2021-11-03 14:05:00,64.05,64.13,64.0,64.11,165361.0,55.8065,55.8762,55.7629,55.8588,165361.0
2021-11-03 14:10:00,64.11,64.15,64.03,64.11,202129.0,55.8588,55.8936,55.7891,55.8588,202129.0
2021-11-03 14:15:00,64.12,64.21,64.09,64.2,141708.0,55.8675,55.9459,55.8414,55.9372,141708.0
2021-11-03 14:20:00,64.2,64.22,64.14,64.17,187464.0,55.9372,55.9546,55.8849,55.9111,187464.0
2021-11-03 14:25:00,64.17,64.18,64.08,64.1,134216.0,55.9111,55.9198,55.8326,55.8501,134216.0
2021-11-03 14:30:00,64.11,64.15,64.06,64.14,147546.0,55.8588,55.8936,55.8152,55.8849,147546.0
2021-11-03 14:35:00,64.14,64.17,64.03,64.04,151515.0,55.8849,55.9111,55.7891,55.7978,151515.0
2021-11-03 14:40:00,64.05,64.11,64.04,64.07,152868.0,55.8065,55.8588,55.7978,55.8239,152868.0
2021-11-03 14:45:00,64.07,64.16,64.06,64.15,278323.0,55.8239,55.9024,55.8152,55.8936,278323.0
2021-11-03 14:50:00,64.15,64.18,64.1,64.12,220889.0,55.8936,55.9198,55.8501,55.8675,220889.0
2021-11-03 14:55:00,64.13,64.15,63.92,63.92,293028.0,55.8762,55.8936,55.6932,55.6932,293028.0
2021-11-03 15:00:00,63.93,64.04,63.92,64.02,219881.0,55.702,55.7978,55.6932,55.7804,219881.0
2021-11-03 15:05:00,64.03,64.09,64.0,64.07,176669.0,55.7891,55.8414,55.7629,55.8239,176669.0
2021-11-03 15:10:00,64.06,64.12,64.04,64.11,159077.0,55.8152,55.8675,55.7978,55.8588,159077.0
2021-11-03 15:15:00,64.12,64.12,64.06,64.07,101686.0,55.8675,55.8675,55.8152,55.8239,101686.0
2021-11-03 15:20:00,64.07,64.08,64.01,64.03,187504.0,55.8239,55.8326,55.7717,55.7891,187504.0
2021-11-03 15:25:00,64.02,64.05,63.97,64.01,181524.0,55.7804,55.8065,55.7368,55.7717,181524.0
2021-11-03 15:30:00,64.0,64.03,63.86,63.88,201845.0,55.7629,55.7891,55.641,55.6584,201845.0
2021-11-03 15:35:00,63.88,63.9,63.76,63.8,315787.0,55.6584,55.6758,55.5538,55.5887,315787.0
2021-11-03 15:40:00,63.79,63.82,63.73,63.82,275436.0,55.58,55.6061,55.5277,55.6061,275436.0
2021-11-03 15:45:00,63.81,63.87,63.77,63.87,266781.0,55.5974,55.6497,55.5625,55.6497,266781.0
2021-11-03 15:50:00,63.88,63.93,63.83,63.85,335104.0,55.6584,55.702,55.6148,55.6323,335104.0
2021-11-03 15:55:00,63.85,63.97,63.83,63.93,766267.0,55.6323,55.7368,55.6148,55.702,766267.0
2021-11-04 09:30:00,64.67,64.89,64.57,64.6,418785.0,56.3467,56.5384,56.2596,56.2857,418785.0
2021-11-04 09:35:00,64.62,64.7,64.35,64.38,263210.0,56.3031,56.3729,56.0679,56.094,263210.0
2021-11-04 09:40:00,64.38,64.66,64.38,64.6,319281.0,56.094,56.338,56.094,56.2857,319281.0
2021-11-04 09:45:00,64.62,64.68,64.56,64.62,268131.0,56.3031,56.3554,56.2509,56.3031,268131.0
2021-11-04 09:50:00,64.62,64.73,64.53,64.72,219457.0,56.3031,56.399,56.2247,56.3903,219457.0
2021-11-04 09:55:00,64.72,64.73,64.62,64.64,192345.0,56.3903,56.399,56.3031,56.3206,192345.0
2021-11-04 10:00:00,64.64,64.74,64.54,64.55,221053.0,56.3206,56.4077,56.2334,56.2422,221053.0
2021-11-04 10:05:00,64.55,64.69,64.47,64.59,236072.0,56.2422,56.3641,56.1725,56.277,236072.0
2021-11-04 10:10:00,64.59,64.67,64.51,64.52,131407.0,56.277,56.3467,56.2073,56.216,131407.0
2021-11-04 10:15:00,64.51,64.55,64.35,64.4,255228.0,56.2073,56.2422,56.0679,56.1115,255228.0
2021-11-04 10:20:00,64.39,64.46,64.35,64.43,203743.0,56.1028,56.1637,56.0679,56.1376,203743.0
2021-11-04 10:25:00,64.43,64.44,64.22,64.3,210265.0,56.1376,56.1463,55.9546,56.0243,210265.0
2021-11-04 10:30:00,64.3,64.54,64.29,64.52,210007.0,56.0243,56.2334,56.0156,56.216,210007.0
2021-11-04 10:35:00,64.52,64.59,64.46,64.56,178823.0,56.216,56.277,56.1637,56.2509,178823.0
2021-11-04 10:40:00,64.57,64.59,64.5,64.53,116127.0,56.2596,56.277,56.1986,56.2247,116127.0
2021-11-04 10:45:00,64.53,64.71,64.51,64.67,224776.0,56.2247,56.3816,56.2073,56.3467,224776.0
2021-11-04 10:50:00,64.67,64.68,64.5,64.52,174862.0,56.3467,56.3554,56.1986,56.216,174862.0
2021-11-04 10:55:00,64.53,64.7,64.52,64.67,260742.0,56.2247,56.3729,56.216,56.3467,260742.0
2021-11-04 11:00:00,64.67,64.73,64.63,64.66,176601.0,56.3467,56.399,56.3119,56.338,176601.0
2021-11-04 11:05:00,64.66,64.7,64.62,64.67,79951.0,56.338,56.3729,56.3031,56.3467,79951.0
2021-11-04 11:10:00,64.67,64.78,64.64,64.7,158765.0,56.3467,56.4426,56.3206,56.3729,158765.0
2021-11-04 11:15:00,64.71,64.71,64.51,64.56,173743.0,56.3816,56.3816,56.2073,56.2509,173743.0
2021-11-04 11:20:00,64.57,64.58,64.48,64.51,177605.0,56.2596,56.2683,56.1812,56.2073,177605.0
2021-11-04 11:25:00,64.5,64.55,64.42,64.53,188185.0,56.1986,56.2422,56.1289,56.2247,188185.0
2021-11-04 11:30:00,64.53,64.62,64.5,64.55,104123.0,56.2247,56.3031,56.1986,56.2422,104123.0
2021-11-04 11:35:00,64.55,64.72,64.52,64.72,167759.0,56.2422,56.3903,56.216,56.3903,167759.0
2021-11-04 11:40:00,64.72,64.75,64.65,64.66,179362.0,56.3903,56.4164,56.3293,56.338,179362.0
2021-11-04 11:45:00,64.66,64.69,64.55,64.55,69849.0,56.338,56.3641,56.2422,56.2422,69849.0
2021-11-04 11:50:00,64.54,64.54,64.43,64.45,90700.0,56.2334,56.2334,56.1376,56.155,90700.0
2021-11-04 11:55:00,64.45,64.63,64.45,64.56,100014.0,56.155,56.3119,56.155,56.2509,100014.0
2021-11-04 12:00:00,64.56,64.65,64.55,64.64,127634.0,56.2509,56.3293,56.2422,56.3206,127634.0
2021-11-04 12:05:00,64.64,64.67,64.61,64.63,82950.0,56.3206,56.3467,56.2944,56.3119,82950.0
2021-11-04 12:10:00,64.63,64.63,64.51,64.52,84912.0,56.3119,56.3119,56.2073,56.216,84912.0
2021-11-04 12:15:00,64.52,64.54,64.43,64.49,116275.0,56.216,56.2334,56.1376,56.1899,116275.0
2021-11-04 12:20:00,64.5,64.5,64.39,64.39,132706.0,56.1986,56.1986,56.1028,56.1028,132706.0
2021-11-04 12:25:00,64.39,64.48,64.33,64.34,143073.0,56.1028,56.1812,56.0505,56.0592,143073.0
2021-11-04 12:30:00,64.35,64.44,64.32,64.42,112436.0,56.0679,56.1463,56.0418,56.1289,112436.0
2021-11-04 12:35:00,64.43,64.45,64.37,64.39,92867.0,56.1376,56.155,56.0853,56.1028,92867.0
2021-11-04 12:40:00,64.39,64.43,64.37,64.42,76816.0,56.1028,56.1376,56.0853,56.1289,76816.0
2021-11-04 12:45:00,64.42,64.43,64.33,64.35,67975.0,56.1289,56.1376,56.0505,56.0679,67975.0
2021-11-04 12:50:00,64.36,64.42,64.33,64.38,82786.0,56.0766,56.1289,56.0505,56.094,82786.0
2021-11-04 12:55:00,64.38,64.39,64.33,64.34,58815.0,56.094,56.1028,56.0505,56.0592,58815.0
2021-11-04 13:00:00,64.34,64.35,64.23,64.25,103981.0,56.0592,56.0679,55.9633,55.9808,103981.0
2021-11-04 13:05:00,64.25,64.29,64.22,64.27,81574.0,55.9808,56.0156,55.9546,55.9982,81574.0
2021-11-04 13:10:00,64.27,64.3,64.23,64.23,53898.0,55.9982,56.0243,55.9633,55.9633,53898.0
2021-11-04 13:15:00,64.23,64.27,64.18,64.19,92129.0,55.9633,55.9982,55.9198,55.9285,92129.0
2021-11-04 13:20:00,64.19,64.22,64.14,64.22,83840.0,55.9285,55.9546,55.8849,55.9546,83840.0
2021-11-04 13:25:00,64.21,64.25,64.18,64.25,295941.0,55.9459,55.9808,55.9198,55.9808,295941.0
2021-11-04 13:30:00,64.26,64.29,64.14,64.14,65629.0,55.9895,56.0156,55.8849,55.8849,65629.0
2021-11-04 13:35:00,64.15,64.15,64.08,64.09,85543.0,55.8936,55.8936,55.8326,55.8414,85543.0
2021-11-04 13:40:00,64.08,64.23,64.07,64.2,76497.0,55.8326,55.9633,55.8239,55.9372,76497.0
2021-11-04 13:45:00,64.19,64.22,64.09,64.1,128571.0,55.9285,55.9546,55.8414,55.8501,128571.0
2021-11-04 13:50:00,64.11,64.21,64.1,64.2,88688.0,55.8588,55.9459,55.8501,55.9372,88688.0
2021-11-04 13:55:00,64.21,64.21,64.13,64.15,63830.0,55.9459,55.9459,55.8762,55.8936,63830.0
2021-11-04 14:00:00,64.16,64.17,64.14,64.17,118451.0,55.9024,55.9111,55.8849,55.9111,118451.0
2021-11-04 14:05:00,64.17,64.25,64.15,64.23,155772.0,55.9111,55.9808,55.8936,55.9633,155772.0
2021-11-04 14:10:00,64.23,64.23,64.16,64.17,99538.0,55.9633,55.9633,55.9024,55.9111,99538.0
2021-11-04 14:15:00,64.16,64.17,64.05,64.14,144579.0,55.9024,55.9111,55.8065,55.8849,144579.0
2021-11-04 14:20:00,64.14,64.17,64.06,64.08,142312.0,55.8849,55.9111,55.8152,55.8326,142312.0
2021-11-04 14:25:00,64.07,64.15,64.02,64.12,112851.0,55.8239,55.8936,55.7804,55.8675,112851.0
2021-11-04 14:30:00,64.11,64.12,64.04,64.07,144493.0,55.8588,55.8675,55.7978,55.8239,144493.0
2021-11-04 14:35:00,64.08,64.09,64.02,64.02,97661.0,55.8326,55.8414,55.7804,55.7804,97661.0
2021-11-04 14:40:00,64.02,64.14,64.01,64.14,141337.0,55.7804,55.8849,55.7717,55.8849,141337.0
2021-11-04 14:45:00,64.14,64.18,64.11,64.17,76826.0,55.8849,55.9198,55.8588,55.9111,76826.0
2021-11-04 14:50:00,64.18,64.21,64.15,64.17,84084.0,55.9198,55.9459,55.8936,55.9111,84084.0
2021-11-04 14:55:00,64.17,64.2,64.14,64.18,52645.0,55.9111,55.9372,55.8849,55.9198,52645.0
2021-11-04 15:00:00,64.18,64.19,64.01,64.01,130059.0,55.9198,55.9285,55.7717,55.7717,130059.0
2021-11-04 15:05:00,64.02,64.02,63.83,63.92,375940.0,55.7804,55.7804,55.6148,55.6932,375940.0
2021-11-04 15:10:00,63.92,64.06,63.92,64.05,167209.0,55.6932,55.8152,55.6932,55.8065,167209.0
2021-11-04 15:15:00,64.05,64.16,64.05,64.14,111237.0,55.8065,55.9024,55.8065,55.8849,111237.0
2021-11-04 15:20:00,64.14,64.34,64.14,64.33,162169.0,55.8849,56.0592,55.8849,56.0505,162169.0
2021-11-04 15:25:00,64.32,64.39,64.32,64.36,123524.0,56.0418,56.1028,56.0418,56.0766,123524.0
2021-11-04 15:30:00,64.36,64.46,64.35,64.45,161433.0,56.0766,56.1637,56.0679,56.155,161433.0
2021-11-04 15:35:00,64.45,64.47,64.41,64.44,135789.0,56.155,56.1725,56.1202,56.1463,135789.0
2021-11-04 15:40:00,64.44,64.46,64.39,64.42,208888.0,56.1463,56.1637,56.1028,56.1289,208888.0
2021-11-04 15:45:00,64.42,64.43,64.35,64.36,517096.0,56.1289,56.1376,56.0679,56.0766,517096.0
2021-11-04 15:50:00,64.35,64.36,64.27,64.33,395118.0,56.0679,56.0766,55.9982,56.0505,395118.0
2021-11-04 15:55:00,64.33,64.42,64.32,64.42,920334.0,56.0505,56.1289,56.0418,56.1289,920334.0
2021-11-05 09:30:00,65.05,65.09,64.67,64.9,835523.0,56.6778,56.7127,56.3467,56.5471,835523.0
2021-11-05 09:35:00,64.91,64.98,64.75,64.79,265201.0,56.5558,56.6168,56.4164,56.4513,265201.0
2021-11-05 09:40:00,64.78,64.97,64.7,64.87,247894.0,56.4426,56.6081,56.3729,56.521,247894.0
2021-11-05 09:45:00,64.87,64.89,64.74,64.85,251501.0,56.521,56.5384,56.4077,56.5035,251501.0
2021-11-05 09:50:00,64.85,64.91,64.65,64.67,182352.0,56.5035,56.5558,56.3293,56.3467,182352.0
2021-11-05 09:55:00,64.66,64.69,64.57,64.6,227085.0,56.338,56.3641,56.2596,56.2857,227085.0
2021-11-05 10:00:00,64.6,64.79,64.56,64.72,278561.0,56.2857,56.4513,56.2509,56.3903,278561.0
2021-11-05 10:05:00,64.72,64.76,64.62,64.63,172673.0,56.3903,56.4251,56.3031,56.3119,172673.0
2021-11-05 10:10:00,64.62,64.78,64.61,64.77,115931.0,56.3031,56.4426,56.2944,56.4338,115931.0
2021-11-05 10:15:00,64.77,64.83,64.67,64.71,167834.0,56.4338,56.4861,56.3467,56.3816,167834.0
2021-11-05 10:20:00,64.72,64.81,64.66,64.78,92758.0,56.3903,56.4687,56.338,56.4426,92758.0
2021-11-05 10:25:00,64.78,64.8,64.67,64.69,112906.0,56.4426,56.46,56.3467,56.3641,112906.0
2021-11-05 10:30:00,64.69,64.75,64.68,64.73,74286.0,56.3641,56.4164,56.3554,56.399,74286.0
2021-11-05 10:35:00,64.73,64.83,64.71,64.73,154397.0,56.399,56.4861,56.3816,56.399,154397.0
2021-11-05 10:40:00,64.73,64.81,64.68,64.8,138061.0,56.399,56.4687,56.3554,56.46,138061.0
2021-11-05 10:45:00,64.8,65.01,64.79,64.99,218801.0,56.46,56.643,56.4513,56.6255,218801.0
2021-11-05 10:50:00,64.99,65.03,64.9,64.91,140765.0,56.6255,56.6604,56.5471,56.5558,140765.0
2021-11-05 10:55:00,64.91,64.98,64.88,64.95,190839.0,56.5558,56.6168,56.5297,56.5907,190839.0
2021-11-05 11:00:00,64.96,65.13,64.93,65.11,149203.0,56.5994,56.7475,56.5732,56.7301,149203.0
2021-11-05 11:05:00,65.1,65.18,65.09,65.14,166287.0,56.7214,56.7911,56.7127,56.7562,166287.0
2021-11-05 11:10:00,65.14,65.15,65.05,65.08,84611.0,56.7562,56.7649,56.6778,56.7039,84611.0
2021-11-05 11:15:00,65.08,65.14,65.05,65.12,152820.0,56.7039,56.7562,56.6778,56.7388,152820.0
2021-11-05 11:20:00,65.12,65.12,65.01,65.05,73757.0,56.7388,56.7388,56.643,56.6778,73757.0
2021-11-05 11:25:00,65.05,65.12,65.04,65.08,76434.0,56.6778,56.7388,56.6691,56.7039,76434.0
2021-11-05 11:30:00,65.09,65.13,65.04,65.11,102320.0,56.7127,56.7475,56.6691,56.7301,102320.0
2021-11-05 11:35:00,65.11,65.15,65.09,65.12,159104.0,56.7301,56.7649,56.7127,56.7388,159104.0
2021-11-05 11:40:00,65.11,65.14,65.01,65.05,113980.0,56.7301,56.7562,56.643,56.6778,113980.0
2021-11-05 11:45:00,65.05,65.13,65.04,65.12,91186.0,56.6778,56.7475,56.6691,56.7388,91186.0
2021-11-05 11:50:00,65.11,65.13,65.03,65.08,122621.0,56.7301,56.7475,56.6604,56.7039,122621.0
2021-11-05 11:55:00,65.07,65.13,65.05,65.1,73276.0,56.6952,56.7475,56.6778,56.7214,73276.0
2021-11-05 12:00:00,65.09,65.14,65.08,65.09,92628.0,56.7127,56.7562,56.7039,56.7127,92628.0
2021-11-05 12:05:00,65.09,65.09,65.02,65.06,153737.0,56.7127,56.7127,56.6517,56.6865,153737.0
2021-11-05 12:10:00,65.07,65.07,65.01,65.03,80042.0,56.6952,56.6952,56.643,56.6604,80042.0
2021-11-05 12:15:00,65.02,65.1,65.02,65.05,212209.0,56.6517,56.7214,56.6517,56.6778,212209.0
2021-11-05 12:20:00,65.05,65.08,65.02,65.02,178201.0,56.6778,56.7039,56.6517,56.6517,178201.0
2021-11-05 12:25:00,65.02,65.07,65.01,65.06,82775.0,56.6517,56.6952,56.643,56.6865,82775.0
2021-11-05 12:30:00,65.06,65.07,64.98,65.03,134894.0,56.6865,56.6952,56.6168,56.6604,134894.0
2021-11-05 12:35:00,65.02,65.07,65.01,65.06,63200.0,56.6517,56.6952,56.643,56.6865,63200.0
2021-11-05 12:40:00,65.06,65.16,65.04,65.15,112129.0,56.6865,56.7736,56.6691,56.7649,112129.0
2021-11-05 12:45:00,65.15,65.17,65.09,65.16,65369.0,56.7649,56.7824,56.7127,56.7736,65369.0
2021-11-05 12:50:00,65.17,65.21,65.14,65.21,162173.0,56.7824,56.8172,56.7562,56.8172,162173.0
2021-11-05 12:55:00,65.21,65.29,65.2,65.25,115468.0,56.8172,56.8869,56.8085,56.8521,115468.0
2021-11-05 13:00:00,65.25,65.28,65.23,65.25,69575.0,56.8521,56.8782,56.8346,56.8521,69575.0
2021-11-05 13:05:00,65.25,65.25,65.19,65.2,99606.0,56.8521,56.8521,56.7998,56.8085,99606.0
2021-11-05 13:10:00,65.19,65.23,65.11,65.16,147441.0,56.7998,56.8346,56.7301,56.7736,147441.0
2021-11-05 13:15:00,65.15,65.19,65.13,65.18,52366.0,56.7649,56.7998,56.7475,56.7911,52366.0
2021-11-05 13:20:00,65.18,65.22,65.17,65.18,118055.0,56.7911,56.8259,56.7824,56.7911,118055.0
2021-11-05 13:25:00,65.18,65.19,65.03,65.05,142155.0,56.7911,56.7998,56.6604,56.6778,142155.0
2021-11-05 13:30:00,65.04,65.16,65.04,65.15,110097.0,56.6691,56.7736,56.6691,56.7649,110097.0
2021-11-05 13:35:00,65.14,65.17,65.12,65.13,57339.0,56.7562,56.7824,56.7388,56.7475,57339.0
2021-11-05 13:40:00,65.13,65.15,65.05,65.06,67011.0,56.7475,56.7649,56.6778,56.6865,67011.0
2021-11-05 13:45:00,65.05,65.09,65.03,65.08,91509.0,56.6778,56.7127,56.6604,56.7039,91509.0
2021-11-05 13:50:00,65.08,65.15,65.05,65.14,53202.0,56.7039,56.7649,56.6778,56.7562,53202.0
2021-11-05 13:55:00,65.14,65.18,65.12,65.17,76998.0,56.7562,56.7911,56.7388,56.7824,76998.0
2021-11-05 14:00:00,65.17,65.26,65.14,65.24,197503.0,56.7824,56.8608,56.7562,56.8434,197503.0
2021-11-05 14:05:00,65.25,65.26,65.22,65.25,76214.0,56.8521,56.8608,56.8259,56.8521,76214.0
2021-11-05 14:10:00,65.25,65.26,65.2,65.21,109729.0,56.8521,56.8608,56.8085,56.8172,109729.0
2021-11-05 14:15:00,65.2,65.27,65.2,65.25,90549.0,56.8085,56.8695,56.8085,56.8521,90549.0
2021-11-05 14:20:00,65.26,65.29,65.2,65.2,102186.0,56.8608,56.8869,56.8085,56.8085,102186.0
2021-11-05 14:25:00,65.2,65.26,65.2,65.25,70577.0,56.8085,56.8608,56.8085,56.8521,70577.0
2021-11-05 14:30:00,65.24,65.27,65.21,65.27,94767.0,56.8434,56.8695,56.8172,56.8695,94767.0
2021-11-05 14:35:00,65.27,65.33,65.25,65.28,248454.0,56.8695,56.9218,56.8521,56.8782,248454.0
2021-11-05 14:40:00,65.28,65.31,65.21,65.22,233692.0,56.8782,56.9043,56.8172,56.8259,233692.0
2021-11-05 14:45:00,65.22,65.25,65.17,65.17,115582.0,56.8259,56.8521,56.7824,56.7824,115582.0
2021-11-05 14:50:00,65.17,65.25,65.15,65.24,171970.0,56.7824,56.8521,56.7649,56.8434,171970.0
2021-11-05 14:55:00,65.24,65.25,65.2,65.23,146056.0,56.8434,56.8521,56.8085,56.8346,146056.0
2021-11-05 15:00:00,65.23,65.25,65.09,65.1,217727.0,56.8346,56.8521,56.7127,56.7214,217727.0
2021-11-05 15:05:00,65.11,65.18,65.09,65.17,155787.0,56.7301,56.7911,56.7127,56.7824,155787.0
2021-11-05 15:10:00,65.17,65.19,65.13,65.16,131088.0,56.7824,56.7998,56.7475,56.7736,131088.0
2021-11-05 15:15:00,65.16,65.16,65.06,65.07,212752.0,56.7736,56.7736,56.6865,56.6952,212752.0
2021-11-05 15:20:00,65.06,65.07,65.0,65.02,171992.0,56.6865,56.6952,56.6342,56.6517,171992.0
2021-11-05 15:25:00,65.02,65.03,64.96,64.99,160521.0,56.6517,56.6604,56.5994,56.6255,160521.0
2021-11-05 15:30:00,65.0,65.01,64.95,65.01,188448.0,56.6342,56.643,56.5907,56.643,188448.0
2021-11-05 15:35:00,65.01,65.03,64.98,65.0,193311.0,56.643,56.6604,56.6168,56.6342,193311.0
2021-11-05 15:40:00,65.01,65.02,64.96,65.02,196975.0,56.643,56.6517,56.5994,56.6517,196975.0
2021-11-05 15:45:00,65.01,65.15,65.0,65.05,319541.0,56.643,56.7649,56.6342,56.6778,319541.0
2021-11-05 15:50:00,65.07,65.09,64.98,65.0,367647.0,56.6952,56.7127,56.6168,56.6342,367647.0
2021-11-05 15:55:00,64.99,65.05,64.92,65.01,658196.0,56.6255,56.6778,56.5645,56.643,658196.0
2021-11-08 09:30:00,65.55,65.88,65.38,65.8,643518.0,57.1135,57.401,56.9653,57.3313,643518.0
2021-11-08 09:35:00,65.81,66.12,65.78,65.88,545452.0,57.34,57.6101,57.3139,57.401,545452.0
2021-11-08 09:40:00,65.88,66.0,65.79,65.95,296430.0,57.401,57.5055,57.3226,57.462,296430.0
2021-11-08 09:45:00,65.95,66.25,65.93,66.2,415655.0,57.462,57.7234,57.4445,57.6798,415655.0
2021-11-08 09:50:00,66.2,66.38,66.18,66.31,489443.0,57.6798,57.8366,57.6624,57.7756,489443.0
2021-11-08 09:55:00,66.3,66.33,65.99,66.11,263860.0,57.7669,57.7931,57.4968,57.6014,263860.0
2021-11-08 10:00:00,66.11,66.2,66.06,66.08,204833.0,57.6014,57.6798,57.5578,57.5752,204833.0
2021-11-08 10:05:00,66.08,66.26,66.05,66.26,260480.0,57.5752,57.7321,57.5491,57.7321,260480.0
2021-11-08 10:10:00,66.25,66.26,66.02,66.05,168312.0,57.7234,57.7321,57.523,57.5491,168312.0
2021-11-08 10:15:00,66.05,66.18,66.03,66.11,119971.0,57.5491,57.6624,57.5317,57.6014,119971.0
2021-11-08 10:20:00,66.11,66.13,66.0,66.02,131105.0,57.6014,57.6188,57.5055,57.523,131105.0
2021-11-08 10:25:00,66.02,66.1,65.99,66.01,137981.0,57.523,57.5927,57.4968,57.5142,137981.0
2021-11-08 10:30:00,66.01,66.11,65.99,66.1,167963.0,57.5142,57.6014,57.4968,57.5927,167963.0
2021-11-08 10:35:00,66.11,66.17,66.08,66.16,219077.0,57.6014,57.6537,57.5752,57.6449,219077.0
2021-11-08 10:40:00,66.17,66.19,66.05,66.12,172389.0,57.6537,57.6711,57.5491,57.6101,172389.0
2021-11-08 10:45:00,66.12,66.17,66.05,66.14,136006.0,57.6101,57.6537,57.5491,57.6275,136006.0
2021-11-08 10:50:00,66.13,66.16,66.06,66.08,135126.0,57.6188,57.6449,57.5578,57.5752,135126.0
2021-11-08 10:55:00,66.08,66.08,65.99,66.03,214890.0,57.5752,57.5752,57.4968,57.5317,214890.0
2021-11-08 11:00:00,66.03,66.1,66.0,66.04,118222.0,57.5317,57.5927,57.5055,57.5404,118222.0
2021-11-08 11:05:00,66.04,66.05,65.91,65.92,99436.0,57.5404,57.5491,57.4271,57.4358,99436.0
2021-11-08 11:10:00,65.92,66.0,65.91,65.96,90622.0,57.4358,57.5055,57.4271,57.4707,90622.0
2021-11-08 11:15:00,65.96,66.0,65.92,66.0,95219.0,57.4707,57.5055,57.4358,57.5055,95219.0
2021-11-08 11:20:00,65.99,66.05,65.98,66.01,132979.0,57.4968,57.5491,57.4881,57.5142,132979.0
2021-11-08 11:25:00,66.01,66.04,65.97,65.98,119187.0,57.5142,57.5404,57.4794,57.4881,119187.0
2021-11-08 11:30:00,65.97,66.03,65.96,65.99,120808.0,57.4794,57.5317,57.4707,57.4968,120808.0
2021-11-08 11:35:00,66.0,66.03,65.96,66.01,58993.0,57.5055,57.5317,57.4707,57.5142,58993.0
2021-11-08 11:40:00,66.01,66.09,65.99,66.04,156892.0,57.5142,57.584,57.4968,57.5404,156892.0
2021-11-08 11:45:00,66.03,66.04,65.93,65.93,114620.0,57.5317,57.5404,57.4445,57.4445,114620.0
2021-11-08 11:50:00,65.93,65.95,65.89,65.94,111111.0,57.4445,57.462,57.4097,57.4533,111111.0
2021-11-08 11:55:00,65.94,65.96,65.9,65.92,80638.0,57.4533,57.4707,57.4184,57.4358,80638.0
2021-11-08 12:00:00,65.92,65.92,65.77,65.79,157750.0,57.4358,57.4358,57.3051,57.3226,157750.0
2021-11-08 12:05:00,65.8,65.89,65.8,65.84,95225.0,57.3313,57.4097,57.3313,57.3661,95225.0
2021-11-08 12:10:00,65.84,65.85,65.75,65.76,73452.0,57.3661,57.3748,57.2877,57.2964,73452.0
2021-11-08 12:15:00,65.77,65.8,65.75,65.76,54957.0,57.3051,57.3313,57.2877,57.2964,54957.0
2021-11-08 12:20:00,65.75,65.84,65.74,65.83,85223.0,57.2877,57.3661,57.279,57.3574,85223.0
2021-11-08 12:25:00,65.83,65.91,65.82,65.88,61914.0,57.3574,57.4271,57.3487,57.401,61914.0
2021-11-08 12:30:00,65.88,65.9,65.84,65.89,77477.0,57.401,57.4184,57.3661,57.4097,77477.0
2021-11-08 12:35:00,65.88,65.9,65.85,65.86,73180.0,57.401,57.4184,57.3748,57.3836,73180.0
2021-11-08 12:40:00,65.86,65.88,65.85,65.88,46163.0,57.3836,57.401,57.3748,57.401,46163.0
2021-11-08 12:45:00,65.88,65.91,65.85,65.86,59182.0,57.401,57.4271,57.3748,57.3836,59182.0
2021-11-08 12:50:00,65.87,65.87,65.82,65.84,39923.0,57.3923,57.3923,57.3487,57.3661,39923.0
2021-11-08 12:55:00,65.83,65.85,65.8,65.84,42487.0,57.3574,57.3748,57.3313,57.3661,42487.0
2021-11-08 13:00:00,65.84,65.86,65.8,65.81,69063.0,57.3661,57.3836,57.3313,57.34,69063.0
2021-11-08 13:05:00,65.82,65.82,65.76,65.76,67546.0,57.3487,57.3487,57.2964,57.2964,67546.0
2021-11-08 13:10:00,65.76,65.78,65.7,65.72,65453.0,57.2964,57.3139,57.2441,57.2616,65453.0
2021-11-08 13:15:00,65.72,65.78,65.71,65.73,49251.0,57.2616,57.3139,57.2529,57.2703,49251.0
2021-11-08 13:20:00,65.74,65.78,65.73,65.77,48083.0,57.279,57.3139,57.2703,57.3051,48083.0
2021-11-08 13:25:00,65.77,65.81,65.72,65.73,116216.0,57.3051,57.34,57.2616,57.2703,116216.0
2021-11-08 13:30:00,65.73,65.75,65.63,65.64,102014.0,57.2703,57.2877,57.1832,57.1919,102014.0
2021-11-08 13:35:00,65.64,65.68,65.63,65.66,43865.0,57.1919,57.2267,57.1832,57.2093,43865.0
2021-11-08 13:40:00,65.65,65.68,65.61,65.61,57973.0,57.2006,57.2267,57.1657,57.1657,57973.0
2021-11-08 13:45:00,65.62,65.62,65.47,65.47,147648.0,57.1744,57.1744,57.0437,57.0437,147648.0
2021-11-08 13:50:00,65.47,65.5,65.42,65.49,56982.0,57.0437,57.0699,57.0002,57.0612,56982.0
2021-11-08 13:55:00,65.49,65.55,65.48,65.55,76645.0,57.0612,57.1135,57.0525,57.1135,76645.0
2021-11-08 14:00:00,65.56,65.64,65.55,65.63,37206.0,57.1222,57.1919,57.1135,57.1832,37206.0
2021-11-08 14:05:00,65.63,65.66,65.6,65.61,85661.0,57.1832,57.2093,57.157,57.1657,85661.0
2021-11-08 14:10:00,65.6,65.61,65.52,65.53,56509.0,57.157,57.1657,57.0873,57.096,56509.0
2021-11-08 14:15:00,65.53,65.57,65.52,65.55,63727.0,57.096,57.1309,57.0873,57.1135,63727.0
2021-11-08 14:20:00,65.54,65.63,65.52,65.62,71302.0,57.1047,57.1832,57.0873,57.1744,71302.0
2021-11-08 14:25:00,65.62,65.67,65.59,65.65,79918.0,57.1744,57.218,57.1483,57.2006,79918.0
2021-11-08 14:30:00,65.66,65.7,65.62,65.68,148221.0,57.2093,57.2441,57.1744,57.2267,148221.0
2021-11-08 14:35:00,65.68,65.69,65.65,65.67,61336.0,57.2267,57.2354,57.2006,57.218,61336.0
2021-11-08 14:40:00,65.67,65.68,65.62,65.68,71811.0,57.218,57.2267,57.1744,57.2267,71811.0
2021-11-08 14:45:00,65.67,65.69,65.62,65.64,38234.0,57.218,57.2354,57.1744,57.1919,38234.0
2021-11-08 14:50:00,65.64,65.66,65.62,65.64,41110.0,57.1919,57.2093,57.1744,57.1919,41110.0
2021-11-08 14:55:00,65.65,65.66,65.6,65.66,115993.0,57.2006,57.2093,57.157,57.2093,115993.0
2021-11-08 15:00:00,65.66,65.69,65.63,65.67,91702.0,57.2093,57.2354,57.1832,57.218,91702.0
2021-11-08 15:05:00,65.68,65.69,65.62,65.63,142263.0,57.2267,57.2354,57.1744,57.1832,142263.0
2021-11-08 15:10:00,65.63,65.64,65.55,65.59,70699.0,57.1832,57.1919,57.1135,57.1483,70699.0
2021-11-08 15:15:00,65.58,65.66,65.58,65.65,118819.0,57.1396,57.2093,57.1396,57.2006,118819.0
2021-11-08 15:20:00,65.65,65.66,65.61,65.62,74390.0,57.2006,57.2093,57.1657,57.1744,74390.0
2021-11-08 15:25:00,65.62,65.62,65.58,65.59,124147.0,57.1744,57.1744,57.1396,57.1483,124147.0
2021-11-08 15:30:00,65.6,65.64,65.6,65.64,117370.0,57.157,57.1919,57.157,57.1919,117370.0
2021-11-08 15:35:00,65.63,65.76,65.62,65.74,171291.0,57.1832,57.2964,57.1744,57.279,171291.0
2021-11-08 15:40:00,65.75,65.77,65.68,65.69,167709.0,57.2877,57.3051,57.2267,57.2354,167709.0
2021-11-08 15:45:00,65.69,65.7,65.65,65.66,152476.0,57.2354,57.2441,57.2006,57.2093,152476.0
2021-11-08 15:50:00,65.66,65.72,65.65,65.71,306980.0,57.2093,57.2616,57.2006,57.2529,306980.0
2021-11-08 15:55:00,65.7,65.74,65.69,65.73,433841.0,57.2441,57.279,57.2354,57.2703,433841.0
2021-11-09 09:30:00,65.77,65.98,65.72,65.93,859810.0,57.3051,57.4881,57.2616,57.4445,859810.0
2021-11-09 09:35:00,65.93,65.97,65.63,65.67,374257.0,57.4445,57.4794,57.1832,57.218,374257.0
2021-11-09 09:40:00,65.67,65.67,65.4,65.4,293818.0,57.218,57.218,56.9828,56.9828,293818.0
2021-11-09 09:45:00,65.41,65.55,65.36,65.44,289398.0,56.9915,57.1135,56.9479,57.0176,289398.0
2021-11-09 09:50:00,65.45,65.59,65.4,65.47,247796.0,57.0263,57.1483,56.9828,57.0437,247796.0
2021-11-09 09:55:00,65.47,65.59,65.34,65.43,272649.0,57.0437,57.1483,56.9305,57.0089,272649.0
2021-11-09 10:00:00,65.44,65.57,65.32,65.35,277884.0,57.0176,57.1309,56.9131,56.9392,277884.0
2021-11-09 10:05:00,65.35,65.46,65.31,65.42,172419.0,56.9392,57.035,56.9043,57.0002,172419.0
2021-11-09 10:10:00,65.42,65.58,65.38,65.57,174918.0,57.0002,57.1396,56.9653,57.1309,174918.0
2021-11-09 10:15:00,65.57,65.59,65.44,65.46,162760.0,57.1309,57.1483,57.0176,57.035,162760.0
2021-11-09 10:20:00,65.46,65.48,65.32,65.37,151913.0,57.035,57.0525,56.9131,56.9566,151913.0
2021-11-09 10:25:00,65.38,65.54,65.37,65.53,132395.0,56.9653,57.1047,56.9566,57.096,132395.0
2021-11-09 10:30:00,65.53,65.65,65.52,65.6,177779.0,57.096,57.2006,57.0873,57.157,177779.0
2021-11-09 10:35:00,65.6,65.61,65.43,65.45,97064.0,57.157,57.1657,57.0089,57.0263,97064.0
2021-11-09 10:40:00,65.44,65.54,65.42,65.53,139506.0,57.0176,57.1047,57.0002,57.096,139506.0
2021-11-09 10:45:00,65.53,65.57,65.51,65.53,108658.0,57.096,57.1309,57.0786,57.096,108658.0
2021-11-09 10:50:00,65.52,65.55,65.46,65.55,111374.0,57.0873,57.1135,57.035,57.1135,111374.0
2021-11-09 10:55:00,65.54,65.58,65.51,65.57,98119.0,57.1047,57.1396,57.0786,57.1309,98119.0
2021-11-09 11:00:00,65.58,65.64,65.55,65.63,148784.0,57.1396,57.1919,57.1135,57.1832,148784.0
2021-11-09 11:05:00,65.63,65.65,65.58,65.62,106722.0,57.1832,57.2006,57.1396,57.1744,106722.0
2021-11-09 11:10:00,65.62,65.69,65.59,65.69,187144.0,57.1744,57.2354,57.1483,57.2354,187144.0
2021-11-09 11:15:00,65.69,65.79,65.67,65.7,188978.0,57.2354,57.3226,57.218,57.2441,188978.0
2021-11-09 11:20:00,65.7,65.7,65.6,65.62,101902.0,57.2441,57.2441,57.157,57.1744,101902.0
2021-11-09 11:25:00,65.63,65.69,65.61,65.65,83623.0,57.1832,57.2354,57.1657,57.2006,83623.0
2021-11-09 11:30:00,65.66,65.74,65.64,65.72,164312.0,57.2093,57.279,57.1919,57.2616,164312.0
2021-11-09 11:35:00,65.73,65.74,65.63,65.67,138927.0,57.2703,57.279,57.1832,57.218,138927.0
2021-11-09 11:40:00,65.67,65.71,65.61,65.69,235665.0,57.218,57.2529,57.1657,57.2354,235665.0
2021-11-09 11:45:00,65.7,65.7,65.62,65.67,188625.0,57.2441,57.2441,57.1744,57.218,188625.0
2021-11-09 11:50:00,65.68,65.69,65.61,65.62,144658.0,57.2267,57.2354,57.1657,57.1744,144658.0
2021-11-09 11:55:00,65.61,65.62,65.56,65.58,175457.0,57.1657,57.1744,57.1222,57.1396,175457.0
2021-11-09 12:00:00,65.57,65.57,65.44,65.45,140453.0,57.1309,57.1309,57.0176,57.0263,140453.0
2021-11-09 12:05:00,65.45,65.49,65.42,65.47,90369.0,57.0263,57.0612,57.0002,57.0437,90369.0
2021-11-09 12:10:00,65.48,65.57,65.47,65.54,102443.0,57.0525,57.1309,57.0437,57.1047,102443.0
2021-11-09 12:15:00,65.54,65.69,65.53,65.69,79852.0,57.1047,57.2354,57.096,57.2354,79852.0
2021-11-09 12:20:00,65.69,65.74,65.68,65.7,92644.0,57.2354,57.279,57.2267,57.2441,92644.0
2021-11-09 12:25:00,65.71,65.78,65.68,65.72,154597.0,57.2529,57.3139,57.2267,57.2616,154597.0
2021-11-09 12:30:00,65.72,65.84,65.72,65.83,117307.0,57.2616,57.3661,57.2616,57.3574,117307.0
2021-11-09 12:35:00,65.84,65.86,65.77,65.84,127060.0,57.3661,57.3836,57.3051,57.3661,127060.0
2021-11-09 12:40:00,65.85,65.89,65.82,65.88,141814.0,57.3748,57.4097,57.3487,57.401,141814.0
2021-11-09 12:45:00,65.89,65.89,65.8,65.81,70949.0,57.4097,57.4097,57.3313,57.34,70949.0
2021-11-09 12:50:00,65.81,65.88,65.8,65.88,59353.0,57.34,57.401,57.3313,57.401,59353.0
2021-11-09 12:55:00,65.88,65.93,65.84,65.87,86712.0,57.401,57.4445,57.3661,57.3923,86712.0
2021-11-09 13:00:00,65.87,65.9,65.85,65.86,139951.0,57.3923,57.4184,57.3748,57.3836,139951.0
2021-11-09 13:05:00,65.86,65.89,65.81,65.88,127561.0,57.3836,57.4097,57.34,57.401,127561.0
2021-11-09 13:10:00,65.87,65.88,65.83,65.88,53854.0,57.3923,57.401,57.3574,57.401,53854.0
2021-11-09 13:15:00,65.87,65.88,65.82,65.84,70845.0,57.3923,57.401,57.3487,57.3661,70845.0
2021-11-09 13:20:00,65.83,65.86,65.81,65.85,62347.0,57.3574,57.3836,57.34,57.3748,62347.0
2021-11-09 13:25:00,65.85,65.89,65.83,65.87,68153.0,57.3748,57.4097,57.3574,57.3923,68153.0
2021-11-09 13:30:00,65.87,65.96,65.86,65.96,100415.0,57.3923,57.4707,57.3836,57.4707,100415.0
2021-11-09 13:35:00,65.96,65.98,65.93,65.97,110833.0,57.4707,57.4881,57.4445,57.4794,110833.0
2021-11-09 13:40:00,65.97,66.01,65.93,65.93,185178.0,57.4794,57.5142,57.4445,57.4445,185178.0
2021-11-09 13:45:00,65.94,65.98,65.92,65.95,70831.0,57.4533,57.4881,57.4358,57.462,70831.0
2021-11-09 13:50:00,65.95,65.97,65.91,65.95,99480.0,57.462,57.4794,57.4271,57.462,99480.0
2021-11-09 13:55:00,65.94,65.96,65.91,65.95,80154.0,57.4533,57.4707,57.4271,57.462,80154.0
2021-11-09 14:00:00,65.95,66.06,65.94,66.0,286084.0,57.462,57.5578,57.4533,57.5055,286084.0
2021-11-09 14:05:00,65.99,66.02,65.98,66.01,67124.0,57.4968,57.523,57.4881,57.5142,67124.0
2021-11-09 14:10:00,66.01,66.04,66.0,66.04,88949.0,57.5142,57.5404,57.5055,57.5404,88949.0
2021-11-09 14:15:00,66.04,66.13,66.03,66.13,121710.0,57.5404,57.6188,57.5317,57.6188,121710.0
2021-11-09 14:20:00,66.12,66.19,66.11,66.19,179198.0,57.6101,57.6711,57.6014,57.6711,179198.0
2021-11-09 14:25:00,66.19,66.25,66.14,66.16,287756.0,57.6711,57.7234,57.6275,57.6449,287756.0
2021-11-09 14:30:00,66.16,66.22,66.14,66.22,153570.0,57.6449,57.6972,57.6275,57.6972,153570.0
2021-11-09 14:35:00,66.22,66.29,66.2,66.26,197815.0,57.6972,57.7582,57.6798,57.7321,197815.0
2021-11-09 14:40:00,66.28,66.34,66.27,66.29,178928.0,57.7495,57.8018,57.7408,57.7582,178928.0
2021-11-09 14:45:00,66.29,66.36,66.29,66.33,131416.0,57.7582,57.8192,57.7582,57.7931,131416.0
2021-11-09 14:50:00,66.33,66.33,66.27,66.3,115228.0,57.7931,57.7931,57.7408,57.7669,115228.0
2021-11-09 14:55:00,66.3,66.37,66.29,66.35,249638.0,57.7669,57.8279,57.7582,57.8105,249638.0
2021-11-09 15:00:00,66.34,66.35,66.28,66.33,128322.0,57.8018,57.8105,57.7495,57.7931,128322.0
2021-11-09 15:05:00,66.33,66.34,66.25,66.31,167153.0,57.7931,57.8018,57.7234,57.7756,167153.0
2021-11-09 15:10:00,66.3,66.31,66.23,66.25,185735.0,57.7669,57.7756,57.7059,57.7234,185735.0
2021-11-09 15:15:00,66.25,66.3,66.24,66.25,143139.0,57.7234,57.7669,57.7146,57.7234,143139.0
2021-11-09 15:20:00,66.26,66.3,66.22,66.25,131057.0,57.7321,57.7669,57.6972,57.7234,131057.0
2021-11-09 15:25:00,66.24,66.25,66.22,66.23,140818.0,57.7146,57.7234,57.6972,57.7059,140818.0
2021-11-09 15:30:00,66.23,66.24,66.2,66.23,151383.0,57.7059,57.7146,57.6798,57.7059,151383.0
2021-11-09 15:35:00,66.23,66.3,66.2,66.3,290350.0,57.7059,57.7669,57.6798,57.7669,290350.0
2021-11-09 15:40:00,66.3,66.31,66.23,66.3,299426.0,57.7669,57.7756,57.7059,57.7669,299426.0
2021-11-09 15:45:00,66.3,66.34,66.27,66.29,284358.0,57.7669,57.8018,57.7408,57.7582,284358.0
2021-11-09 15:50:00,66.3,66.34,66.27,66.31,420093.0,57.7669,57.8018,57.7408,57.7756,420093.0
2021-11-09 15:55:00,66.31,66.37,66.29,66.37,986486.0,57.7756,57.8279,57.7582,57.8279,986486.0
2021-11-10 09:30:00,65.31,65.68,65.18,65.35,594458.0,57.6845,58.0113,57.5696,57.7198,594458.0
2021-11-10 09:35:00,65.35,65.45,64.96,65.03,474027.0,57.7198,57.8081,57.3753,57.4372,474027.0
2021-11-10 09:40:00,65.03,65.08,64.89,64.96,304428.0,57.4372,57.4813,57.3135,57.3753,304428.0
2021-11-10 09:45:00,64.98,65.04,64.83,64.92,342768.0,57.393,57.446,57.2605,57.34,342768.0
2021-11-10 09:50:00,64.93,65.18,64.93,65.14,208314.0,57.3488,57.5696,57.3488,57.5343,208314.0
2021-11-10 09:55:00,65.14,65.22,65.03,65.2,209653.0,57.5343,57.605,57.4372,57.5873,209653.0
2021-11-10 10:00:00,65.21,65.22,65.06,65.09,332098.0,57.5961,57.605,57.4637,57.4901,332098.0
2021-11-10 10:05:00,65.1,65.13,64.99,65.01,173968.0,57.499,57.5255,57.4018,57.4195,173968.0
2021-11-10 10:10:00,65.0,65.04,64.79,64.83,312483.0,57.4107,57.446,57.2252,57.2605,312483.0
2021-11-10 10:15:00,64.82,64.95,64.82,64.91,168930.0,57.2517,57.3665,57.2517,57.3312,168930.0
2021-11-10 10:20:00,64.91,65.03,64.85,64.85,274172.0,57.3312,57.4372,57.2782,57.2782,274172.0
2021-11-10 10:25:00,64.85,64.95,64.83,64.94,95170.0,57.2782,57.3665,57.2605,57.3577,95170.0
2021-11-10 10:30:00,64.94,64.96,64.76,64.96,295104.0,57.3577,57.3753,57.1987,57.3753,295104.0
2021-11-10 10:35:00,64.96,65.04,64.91,64.94,169676.0,57.3753,57.446,57.3312,57.3577,169676.0
2021-11-10 10:40:00,64.93,64.93,64.7,64.72,194043.0,57.3488,57.3488,57.1457,57.1633,194043.0
2021-11-10 10:45:00,64.72,64.77,64.64,64.65,219425.0,57.1633,57.2075,57.0927,57.1015,219425.0
2021-11-10 10:50:00,64.65,64.7,64.48,64.5,279943.0,57.1015,57.1457,56.9514,56.969,279943.0
2021-11-10 10:55:00,64.5,64.5,64.31,64.36,293621.0,56.969,56.969,56.8012,56.8454,293621.0
2021-11-10 11:00:00,64.37,64.44,64.31,64.36,246154.0,56.8542,56.916,56.8012,56.8454,246154.0
2021-11-10 11:05:00,64.36,64.45,64.3,64.32,286884.0,56.8454,56.9249,56.7924,56.8101,286884.0
2021-11-10 11:10:00,64.33,64.52,64.31,64.51,206632.0,56.8189,56.9867,56.8012,56.9779,206632.0
2021-11-10 11:15:00,64.51,64.55,64.36,64.37,160856.0,56.9779,57.0132,56.8454,56.8542,160856.0
2021-11-10 11:20:00,64.37,64.41,64.35,64.39,146682.0,56.8542,56.8895,56.8365,56.8719,146682.0
2021-11-10 11:25:00,64.4,64.44,64.38,64.43,101281.0,56.8807,56.916,56.863,56.9072,101281.0
2021-11-10 11:30:00,64.42,64.5,64.35,64.49,108268.0,56.8984,56.969,56.8365,56.9602,108268.0
2021-11-10 11:35:00,64.5,64.54,64.46,64.48,72191.0,56.969,57.0044,56.9337,56.9514,72191.0
2021-11-10 11:40:00,64.49,64.54,64.48,64.48,71578.0,56.9602,57.0044,56.9514,56.9514,71578.0
2021-11-10 11:45:00,64.48,64.55,64.48,64.55,72070.0,56.9514,57.0132,56.9514,57.0132,72070.0
2021-11-10 11:50:00,64.55,64.59,64.52,64.58,125270.0,57.0132,57.0485,56.9867,57.0397,125270.0
2021-11-10 11:55:00,64.58,64.63,64.56,64.61,113392.0,57.0397,57.0839,57.022,57.0662,113392.0
2021-11-10 12:00:00,64.61,64.64,64.58,64.59,112270.0,57.0662,57.0927,57.0397,57.0485,112270.0
2021-11-10 12:05:00,64.6,64.62,64.42,64.42,116757.0,57.0574,57.075,56.8984,56.8984,116757.0
2021-11-10 12:10:00,64.42,64.46,64.36,64.41,106817.0,56.8984,56.9337,56.8454,56.8895,106817.0
2021-11-10 12:15:00,64.41,64.46,64.39,64.4,59378.0,56.8895,56.9337,56.8719,56.8807,59378.0
2021-11-10 12:20:00,64.39,64.44,64.34,64.41,99811.0,56.8719,56.916,56.8277,56.8895,99811.0
2021-11-10 12:25:00,64.41,64.42,64.33,64.36,77429.0,56.8895,56.8984,56.8189,56.8454,77429.0
2021-11-10 12:30:00,64.36,64.39,64.31,64.36,62007.0,56.8454,56.8719,56.8012,56.8454,62007.0
2021-11-10 12:35:00,64.35,64.41,64.31,64.32,47641.0,56.8365,56.8895,56.8012,56.8101,47641.0
2021-11-10 12:40:00,64.32,64.33,64.2,64.23,255501.0,56.8101,56.8189,56.7041,56.7306,255501.0
2021-11-10 12:45:00,64.24,64.29,64.21,64.22,141615.0,56.7394,56.7836,56.7129,56.7217,141615.0
2021-11-10 12:50:00,64.22,64.26,64.21,64.25,90662.0,56.7217,56.7571,56.7129,56.7482,90662.0
2021-11-10 12:55:00,64.26,64.31,64.25,64.29,101044.0,56.7571,56.8012,56.7482,56.7836,101044.0
2021-11-10 13:00:00,64.28,64.35,64.27,64.31,207394.0,56.7747,56.8365,56.7659,56.8012,207394.0
2021-11-10 13:05:00,64.31,64.35,64.26,64.29,99079.0,56.8012,56.8365,56.7571,56.7836,99079.0
2021-11-10 13:10:00,64.29,64.37,64.26,64.28,104745.0,56.7836,56.8542,56.7571,56.7747,104745.0
2021-11-10 13:15:00,64.27,64.3,64.21,64.22,105747.0,56.7659,56.7924,56.7129,56.7217,105747.0
2021-11-10 13:20:00,64.23,64.24,64.16,64.19,118747.0,56.7306,56.7394,56.6687,56.6952,118747.0
2021-11-10 13:25:00,64.19,64.29,64.18,64.27,72266.0,56.6952,56.7836,56.6864,56.7659,72266.0
2021-11-10 13:30:00,64.28,64.38,64.26,64.35,106951.0,56.7747,56.863,56.7571,56.8365,106951.0
2021-11-10 13:35:00,64.35,64.35,64.28,64.29,75545.0,56.8365,56.8365,56.7747,56.7836,75545.0
2021-11-10 13:40:00,64.28,64.3,64.21,64.22,70114.0,56.7747,56.7924,56.7129,56.7217,70114.0
2021-11-10 13:45:00,64.23,64.24,64.01,64.06,313272.0,56.7306,56.7394,56.5362,56.5804,313272.0
2021-11-10 13:50:00,64.05,64.06,63.95,63.97,209985.0,56.5716,56.5804,56.4833,56.5009,209985.0
2021-11-10 13:55:00,63.97,63.98,63.85,63.89,169347.0,56.5009,56.5098,56.3949,56.4303,169347.0
2021-11-10 14:00:00,63.89,63.93,63.82,63.85,130750.0,56.4303,56.4656,56.3684,56.3949,130750.0
2021-11-10 14:05:00,63.85,63.92,63.82,63.92,86467.0,56.3949,56.4568,56.3684,56.4568,86467.0
2021-11-10 14:10:00,63.92,63.97,63.85,63.87,132911.0,56.4568,56.5009,56.3949,56.4126,132911.0
2021-11-10 14:15:00,63.88,64.0,63.86,63.97,97027.0,56.4214,56.5274,56.4038,56.5009,97027.0
2021-11-10 14:20:00,63.97,64.0,63.88,63.9,100697.0,56.5009,56.5274,56.4214,56.4391,100697.0
2021-11-10 14:25:00,63.9,63.92,63.8,63.81,116557.0,56.4391,56.4568,56.3508,56.3596,116557.0
2021-11-10 14:30:00,63.81,63.88,63.77,63.86,128728.0,56.3596,56.4214,56.3243,56.4038,128728.0
2021-11-10 14:35:00,63.86,63.98,63.81,63.89,190099.0,56.4038,56.5098,56.3596,56.4303,190099.0
2021-11-10 14:40:00,63.89,63.95,63.83,63.84,142064.0,56.4303,56.4833,56.3773,56.3861,142064.0
2021-11-10 14:45:00,63.85,64.05,63.83,64.03,186946.0,56.3949,56.5716,56.3773,56.5539,186946.0
2021-11-10 14:50:00,64.03,64.1,64.01,64.05,321113.0,56.5539,56.6157,56.5362,56.5716,321113.0
2021-11-10 14:55:00,64.04,64.07,63.97,64.0,101198.0,56.5627,56.5892,56.5009,56.5274,101198.0
2021-11-10 15:00:00,64.0,64.01,63.93,63.97,107443.0,56.5274,56.5362,56.4656,56.5009,107443.0
2021-11-10 15:05:00,63.97,64.03,63.91,63.94,130308.0,56.5009,56.5539,56.4479,56.4744,130308.0
2021-11-10 15:10:00,63.94,64.05,63.94,64.04,87960.0,56.4744,56.5716,56.4744,56.5627,87960.0
2021-11-10 15:15:00,64.03,64.2,64.03,64.2,135836.0,56.5539,56.7041,56.5539,56.7041,135836.0
2021-11-10 15:20:00,64.2,64.27,64.2,64.25,134706.0,56.7041,56.7659,56.7041,56.7482,134706.0
2021-11-10 15:25:00,64.25,64.35,64.23,64.29,184045.0,56.7482,56.8365,56.7306,56.7836,184045.0
2021-11-10 15:30:00,64.3,64.3,64.17,64.21,150256.0,56.7924,56.7924,56.6776,56.7129,150256.0
2021-11-10 15:35:00,64.21,64.29,64.2,64.26,121457.0,56.7129,56.7836,56.7041,56.7571,121457.0
2021-11-10 15:40:00,64.26,64.28,64.13,64.14,205983.0,56.7571,56.7747,56.6422,56.6511,205983.0
2021-11-10 15:45:00,64.14,64.16,64.02,64.09,288889.0,56.6511,56.6687,56.5451,56.6069,288889.0
2021-11-10 15:50:00,64.09,64.3,64.09,64.25,414592.0,56.6069,56.7924,56.6069,56.7482,414592.0
2021-11-10 15:55:00,64.26,64.26,64.17,64.2,802092.0,56.7571,56.7571,56.6776,56.7041,802092.0
2021-11-11 09:30:00,64.2,64.38,64.02,64.2,528834.0,56.7041,56.863,56.5451,56.7041,528834.0
2021-11-11 09:35:00,64.19,64.28,64.13,64.27,122231.0,56.6952,56.7747,56.6422,56.7659,122231.0
2021-11-11 09:40:00,64.27,64.45,64.19,64.43,153548.0,56.7659,56.9249,56.6952,56.9072,153548.0
2021-11-11 09:45:00,64.44,64.5,64.32,64.34,151171.0,56.916,56.969,56.8101,56.8277,151171.0
2021-11-11 09:50:00,64.34,64.45,64.32,64.41,149988.0,56.8277,56.9249,56.8101,56.8895,149988.0
2021-11-11 09:55:00,64.41,64.42,64.33,64.37,118766.0,56.8895,56.8984,56.8189,56.8542,118766.0
2021-11-11 10:00:00,64.38,64.54,64.38,64.53,193691.0,56.863,57.0044,56.863,56.9955,193691.0
2021-11-11 10:05:00,64.54,64.56,64.48,64.48,123723.0,57.0044,57.022,56.9514,56.9514,123723.0
2021-11-11 10:10:00,64.48,64.71,64.48,64.7,153365.0,56.9514,57.1545,56.9514,57.1457,153365.0
2021-11-11 10:15:00,64.7,64.73,64.48,64.5,148707.0,57.1457,57.1722,56.9514,56.969,148707.0
2021-11-11 10:20:00,64.5,64.53,64.41,64.51,94401.0,56.969,56.9955,56.8895,56.9779,94401.0
2021-11-11 10:25:00,64.51,64.55,64.39,64.41,102485.0,56.9779,57.0132,56.8719,56.8895,102485.0
2021-11-11 10:30:00,64.41,64.41,64.32,64.41,101443.0,56.8895,56.8895,56.8101,56.8895,101443.0
2021-11-11 10:35:00,64.41,64.61,64.41,64.55,165160.0,56.8895,57.0662,56.8895,57.0132,165160.0
2021-11-11 10:40:00,64.55,64.57,64.42,64.44,96074.0,57.0132,57.0309,56.8984,56.916,96074.0
2021-11-11 10:45:00,64.44,64.57,64.44,64.55,96763.0,56.916,57.0309,56.916,57.0132,96763.0
2021-11-11 10:50:00,64.55,64.68,64.5,64.67,146260.0,57.0132,57.128,56.969,57.1192,146260.0
2021-11-11 10:55:00,64.67,64.7,64.59,64.64,87621.0,57.1192,57.1457,57.0485,57.0927,87621.0
2021-11-11 11:00:00,64.64,64.7,64.58,64.68,105383.0,57.0927,57.1457,57.0397,57.128,105383.0
2021-11-11 11:05:00,64.67,64.7,64.64,64.68,73476.0,57.1192,57.1457,57.0927,57.128,73476.0
2021-11-11 11:10:00,64.67,64.74,64.66,64.72,77088.0,57.1192,57.181,57.1104,57.1633,77088.0
2021-11-11 11:15:00,64.72,64.73,64.63,64.69,167900.0,57.1633,57.1722,57.0839,57.1369,167900.0
2021-11-11 11:20:00,64.69,64.74,64.69,64.72,76349.0,57.1369,57.181,57.1369,57.1633,76349.0
2021-11-11 11:25:00,64.72,64.74,64.61,64.63,79508.0,57.1633,57.181,57.0662,57.0839,79508.0
2021-11-11 11:30:00,64.62,64.7,64.57,64.69,159496.0,57.075,57.1457,57.0309,57.1369,159496.0
2021-11-11 11:35:00,64.7,64.75,64.67,64.71,86219.0,57.1457,57.1898,57.1192,57.1545,86219.0
2021-11-11 11:40:00,64.7,64.71,64.6,64.63,95002.0,57.1457,57.1545,57.0574,57.0839,95002.0
2021-11-11 11:45:00,64.63,64.7,64.61,64.64,110899.0,57.0839,57.1457,57.0662,57.0927,110899.0
2021-11-11 11:50:00,64.65,64.69,64.63,64.65,77052.0,57.1015,57.1369,57.0839,57.1015,77052.0
2021-11-11 11:55:00,64.65,64.66,64.6,64.64,88630.0,57.1015,57.1104,57.0574,57.0927,88630.0
2021-11-11 12:00:00,64.64,64.67,64.58,64.65,110228.0,57.0927,57.1192,57.0397,57.1015,110228.0
2021-11-11 12:05:00,64.65,64.68,64.63,64.65,117240.0,57.1015,57.128,57.0839,57.1015,117240.0
2021-11-11 12:10:00,64.64,64.65,64.57,64.6,64440.0,57.0927,57.1015,57.0309,57.0574,64440.0
2021-11-11 12:15:00,64.59,64.63,64.55,64.59,117208.0,57.0485,57.0839,57.0132,57.0485,117208.0
2021-11-11 12:20:00,64.6,64.66,64.59,64.62,75008.0,57.0574,57.1104,57.0485,57.075,75008.0
2021-11-11 12:25:00,64.63,64.71,64.6,64.69,86719.0,57.0839,57.1545,57.0574,57.1369,86719.0
2021-11-11 12:30:00,64.69,64.75,64.67,64.72,84501.0,57.1369,57.1898,57.1192,57.1633,84501.0
2021-11-11 12:35:00,64.72,64.82,64.72,64.79,100097.0,57.1633,57.2517,57.1633,57.2252,100097.0
2021-11-11 12:40:00,64.79,64.82,64.78,64.79,60283.0,57.2252,57.2517,57.2163,57.2252,60283.0
2021-11-11 12:45:00,64.8,64.82,64.72,64.81,70305.0,57.234,57.2517,57.1633,57.2428,70305.0
2021-11-11 12:50:00,64.81,64.83,64.75,64.76,45910.0,57.2428,57.2605,57.1898,57.1987,45910.0
2021-11-11 12:55:00,64.76,64.79,64.72,64.72,63579.0,57.1987,57.2252,57.1633,57.1633,63579.0
2021-11-11 13:00:00,64.72,64.76,64.71,64.74,56377.0,57.1633,57.1987,57.1545,57.181,56377.0
2021-11-11 13:05:00,64.75,64.75,64.66,64.67,73305.0,57.1898,57.1898,57.1104,57.1192,73305.0
2021-11-11 13:10:00,64.66,64.77,64.65,64.69,95041.0,57.1104,57.2075,57.1015,57.1369,95041.0
2021-11-11 13:15:00,64.69,64.72,64.65,64.66,68765.0,57.1369,57.1633,57.1015,57.1104,68765.0
2021-11-11 13:20:00,64.66,64.7,64.6,64.6,51879.0,57.1104,57.1457,57.0574,57.0574,51879.0
2021-11-11 13:25:00,64.6,64.62,64.55,64.61,124673.0,57.0574,57.075,57.0132,57.0662,124673.0
2021-11-11 13:30:00,64.61,64.64,64.58,64.6,83318.0,57.0662,57.0927,57.0397,57.0574,83318.0
2021-11-11 13:35:00,64.6,64.64,64.57,64.58,61295.0,57.0574,57.0927,57.0309,57.0397,61295.0
2021-11-11 13:40:00,64.59,64.59,64.52,64.54,82160.0,57.0485,57.0485,56.9867,57.0044,82160.0
2021-11-11 13:45:00,64.53,64.59,64.53,64.58,34489.0,56.9955,57.0485,56.9955,57.0397,34489.0
2021-11-11 13:50:00,64.58,64.58,64.52,64.52,54380.0,57.0397,57.0397,56.9867,56.9867,54380.0
2021-11-11 13:55:00,64.53,64.55,64.51,64.54,51430.0,56.9955,57.0132,56.9779,57.0044,51430.0
2021-11-11 14:00:00,64.54,64.56,64.47,64.48,64676.0,57.0044,57.022,56.9425,56.9514,64676.0
2021-11-11 14:05:00,64.48,64.49,64.43,64.48,78722.0,56.9514,56.9602,56.9072,56.9514,78722.0
2021-11-11 14:10:00,64.48,64.49,64.42,64.43,73096.0,56.9514,56.9602,56.8984,56.9072,73096.0
2021-11-11 14:15:00,64.42,64.43,64.36,64.38,91028.0,56.8984,56.9072,56.8454,56.863,91028.0
2021-11-11 14:20:00,64.37,64.45,64.37,64.37,97689.0,56.8542,56.9249,56.8542,56.8542,97689.0
2021-11-11 14:25:00,64.38,64.4,64.35,64.38,99971.0,56.863,56.8807,56.8365,56.863,99971.0
2021-11-11 14:30:00,64.38,64.4,64.34,64.37,72401.0,56.863,56.8807,56.8277,56.8542,72401.0
2021-11-11 14:35:00,64.36,64.37,64.32,64.33,60141.0,56.8454,56.8542,56.8101,56.8189,60141.0
2021-11-11 14:40:00,64.33,64.39,64.33,64.37,83825.0,56.8189,56.8719,56.8189,56.8542,83825.0
2021-11-11 14:45:00,64.37,64.38,64.34,64.37,50742.0,56.8542,56.863,56.8277,56.8542,50742.0
2021-11-11 14:50:00,64.37,64.38,64.31,64.31,60011.0,56.8542,56.863,56.8012,56.8012,60011.0
2021-11-11 14:55:00,64.31,64.35,64.29,64.34,139652.0,56.8012,56.8365,56.7836,56.8277,139652.0
2021-11-11 15:00:00,64.35,64.4,64.34,64.39,73785.0,56.8365,56.8807,56.8277,56.8719,73785.0
2021-11-11 15:05:00,64.39,64.45,64.39,64.4,66392.0,56.8719,56.9249,56.8719,56.8807,66392.0
2021-11-11 15:10:00,64.41,64.41,64.34,64.38,80205.0,56.8895,56.8895,56.8277,56.863,80205.0
2021-11-11 15:15:00,64.38,64.42,64.36,64.42,95559.0,56.863,56.8984,56.8454,56.8984,95559.0
2021-11-11 15:20:00,64.42,64.44,64.37,64.38,71441.0,56.8984,56.916,56.8542,56.863,71441.0
2021-11-11 15:25:00,64.39,64.43,64.36,64.4,71152.0,56.8719,56.9072,56.8454,56.8807,71152.0
2021-11-11 15:30:00,64.39,64.4,64.31,64.33,91373.0,56.8719,56.8807,56.8012,56.8189,91373.0
2021-11-11 15:35:00,64.33,64.34,64.25,64.28,124197.0,56.8189,56.8277,56.7482,56.7747,124197.0
2021-11-11 15:40:00,64.28,64.34,64.27,64.31,126514.0,56.7747,56.8277,56.7659,56.8012,126514.0
2021-11-11 15:45:00,64.3,64.35,64.25,64.26,262177.0,56.7924,56.8365,56.7482,56.7571,262177.0
2021-11-11 15:50:00,64.26,64.34,64.26,64.33,288278.0,56.7571,56.8277,56.7571,56.8189,288278.0
2021-11-11 15:55:00,64.33,64.34,64.27,64.31,519467.0,56.8189,56.8277,56.7659,56.8012,519467.0
2021-11-12 09:30:00,63.96,64.34,63.87,64.27,511334.0,56.4921,56.8277,56.4126,56.7659,511334.0
2021-11-12 09:35:00,64.29,64.37,64.16,64.25,265048.0,56.7836,56.8542,56.6687,56.7482,265048.0
2021-11-12 09:40:00,64.25,64.3,64.12,64.13,143103.0,56.7482,56.7924,56.6334,56.6422,143103.0
2021-11-12 09:45:00,64.13,64.23,64.09,64.21,308041.0,56.6422,56.7306,56.6069,56.7129,308041.0
2021-11-12 09:50:00,64.21,64.23,64.09,64.19,119533.0,56.7129,56.7306,56.6069,56.6952,119533.0
2021-11-12 09:55:00,64.18,64.18,64.01,64.08,144585.0,56.6864,56.6864,56.5362,56.5981,144585.0
2021-11-12 10:00:00,64.09,64.11,63.94,63.97,179002.0,56.6069,56.6246,56.4744,56.5009,179002.0
2021-11-12 10:05:00,63.97,64.17,63.9,64.14,174629.0,56.5009,56.6776,56.4391,56.6511,174629.0
2021-11-12 10:10:00,64.14,64.18,64.04,64.09,129796.0,56.6511,56.6864,56.5627,56.6069,129796.0
2021-11-12 10:15:00,64.09,64.16,64.05,64.07,159710.0,56.6069,56.6687,56.5716,56.5892,159710.0
2021-11-12 10:20:00,64.07,64.13,64.03,64.09,117488.0,56.5892,56.6422,56.5539,56.6069,117488.0
2021-11-12 10:25:00,64.09,64.16,64.02,64.09,149177.0,56.6069,56.6687,56.5451,56.6069,149177.0
2021-11-12 10:30:00,64.09,64.09,64.01,64.03,120216.0,56.6069,56.6069,56.5362,56.5539,120216.0
2021-11-12 10:35:00,64.03,64.07,63.99,64.0,73593.0,56.5539,56.5892,56.5186,56.5274,73593.0
2021-11-12 10:40:00,64.0,64.04,63.97,64.01,108561.0,56.5274,56.5627,56.5009,56.5362,108561.0
2021-11-12 10:45:00,64.01,64.09,63.99,64.09,110242.0,56.5362,56.6069,56.5186,56.6069,110242.0
2021-11-12 10:50:00,64.09,64.11,64.01,64.05,74874.0,56.6069,56.6246,56.5362,56.5716,74874.0
2021-11-12 10:55:00,64.05,64.07,63.95,64.0,81170.0,56.5716,56.5892,56.4833,56.5274,81170.0
2021-11-12 11:00:00,64.0,64.09,63.99,64.06,108864.0,56.5274,56.6069,56.5186,56.5804,108864.0
2021-11-12 11:05:00,64.07,64.08,63.96,63.97,84610.0,56.5892,56.5981,56.4921,56.5009,84610.0
2021-11-12 11:10:00,63.96,64.02,63.92,64.0,93851.0,56.4921,56.5451,56.4568,56.5274,93851.0
2021-11-12 11:15:00,63.99,64.12,63.99,64.12,113343.0,56.5186,56.6334,56.5186,56.6334,113343.0
2021-11-12 11:20:00,64.11,64.13,64.06,64.09,83926.0,56.6246,56.6422,56.5804,56.6069,83926.0
2021-11-12 11:25:00,64.08,64.1,64.03,64.03,100667.0,56.5981,56.6157,56.5539,56.5539,100667.0
2021-11-12 11:30:00,64.03,64.1,64.01,64.09,97100.0,56.5539,56.6157,56.5362,56.6069,97100.0
2021-11-12 11:35:00,64.09,64.13,64.06,64.07,151790.0,56.6069,56.6422,56.5804,56.5892,151790.0
2021-11-12 11:40:00,64.06,64.11,64.05,64.09,70405.0,56.5804,56.6246,56.5716,56.6069,70405.0
2021-11-12 11:45:00,64.09,64.13,63.95,63.98,252399.0,56.6069,56.6422,56.4833,56.5098,252399.0
2021-11-12 11:50:00,63.98,63.99,63.93,63.95,59212.0,56.5098,56.5186,56.4656,56.4833,59212.0
2021-11-12 11:55:00,63.95,63.99,63.94,63.95,87533.0,56.4833,56.5186,56.4744,56.4833,87533.0
2021-11-12 12:00:00,63.95,64.01,63.95,63.97,70793.0,56.4833,56.5362,56.4833,56.5009,70793.0
2021-11-12 12:05:00,63.97,63.98,63.84,63.86,97413.0,56.5009,56.5098,56.3861,56.4038,97413.0
2021-11-12 12:10:00,63.86,63.88,63.84,63.85,105254.0,56.4038,56.4214,56.3861,56.3949,105254.0
2021-11-12 12:15:00,63.85,63.89,63.83,63.89,84596.0,56.3949,56.4303,56.3773,56.4303,84596.0
2021-11-12 12:20:00,63.89,63.93,63.84,63.85,103654.0,56.4303,56.4656,56.3861,56.3949,103654.0
2021-11-12 12:25:00,63.85,63.85,63.78,63.81,97835.0,56.3949,56.3949,56.3331,56.3596,97835.0
2021-11-12 12:30:00,63.82,63.82,63.75,63.78,64727.0,56.3684,56.3684,56.3066,56.3331,64727.0
2021-11-12 12:35:00,63.78,63.79,63.75,63.76,68065.0,56.3331,56.3419,56.3066,56.3154,68065.0
2021-11-12 12:40:00,63.76,63.78,63.68,63.7,153710.0,56.3154,56.3331,56.2448,56.2624,153710.0
2021-11-12 12:45:00,63.7,63.73,63.68,63.72,117031.0,56.2624,56.2889,56.2448,56.2801,117031.0
2021-11-12 12:50:00,63.72,63.74,63.7,63.73,81571.0,56.2801,56.2978,56.2624,56.2889,81571.0
2021-11-12 12:55:00,63.73,63.75,63.7,63.72,115512.0,56.2889,56.3066,56.2624,56.2801,115512.0
2021-11-12 13:00:00,63.72,63.72,63.63,63.67,136627.0,56.2801,56.2801,56.2006,56.2359,136627.0
2021-11-12 13:05:00,63.67,63.73,63.67,63.7,72010.0,56.2359,56.2889,56.2359,56.2624,72010.0
2021-11-12 13:10:00,63.7,63.78,63.68,63.76,60024.0,56.2624,56.3331,56.2448,56.3154,60024.0
2021-11-12 13:15:00,63.76,63.79,63.7,63.73,71974.0,56.3154,56.3419,56.2624,56.2889,71974.0
2021-11-12 13:20:00,63.73,63.78,63.71,63.78,62684.0,56.2889,56.3331,56.2713,56.3331,62684.0
2021-11-12 13:25:00,63.77,63.79,63.73,63.77,86629.0,56.3243,56.3419,56.2889,56.3243,86629.0
2021-11-12 13:30:00,63.78,63.8,63.7,63.72,83778.0,56.3331,56.3508,56.2624,56.2801,83778.0
2021-11-12 13:35:00,63.72,63.73,63.66,63.69,152598.0,56.2801,56.2889,56.2271,56.2536,152598.0
2021-11-12 13:40:00,63.68,63.69,63.61,63.61,89834.0,56.2448,56.2536,56.183,56.183,89834.0
2021-11-12 13:45:00,63.61,63.62,63.58,63.61,69440.0,56.183,56.1918,56.1565,56.183,69440.0
2021-11-12 13:50:00,63.6,63.67,63.6,63.66,77673.0,56.1741,56.2359,56.1741,56.2271,77673.0
2021-11-12 13:55:00,63.67,63.7,63.64,63.69,136264.0,56.2359,56.2624,56.2094,56.2536,136264.0
2021-11-12 14:00:00,63.68,63.71,63.65,63.66,86830.0,56.2448,56.2713,56.2183,56.2271,86830.0
2021-11-12 14:05:00,63.66,63.69,63.63,63.63,62218.0,56.2271,56.2536,56.2006,56.2006,62218.0
2021-11-12 14:10:00,63.64,63.7,63.63,63.69,57003.0,56.2094,56.2624,56.2006,56.2536,57003.0
2021-11-12 14:15:00,63.69,63.75,63.67,63.68,107485.0,56.2536,56.3066,56.2359,56.2448,107485.0
2021-11-12 14:20:00,63.69,63.73,63.67,63.72,92845.0,56.2536,56.2889,56.2359,56.2801,92845.0
2021-11-12 14:25:00,63.73,63.74,63.67,63.69,82827.0,56.2889,56.2978,56.2359,56.2536,82827.0
2021-11-12 14:30:00,63.7,63.72,63.67,63.69,79395.0,56.2624,56.2801,56.2359,56.2536,79395.0
2021-11-12 14:35:00,63.69,63.73,63.67,63.71,72881.0,56.2536,56.2889,56.2359,56.2713,72881.0
2021-11-12 14:40:00,63.71,63.75,63.7,63.73,78658.0,56.2713,56.3066,56.2624,56.2889,78658.0
2021-11-12 14:45:00,63.73,63.75,63.72,63.73,52474.0,56.2889,56.3066,56.2801,56.2889,52474.0
2021-11-12 14:50:00,63.74,63.76,63.66,63.69,95037.0,56.2978,56.3154,56.2271,56.2536,95037.0
2021-11-12 14:55:00,63.69,63.73,63.67,63.67,63125.0,56.2536,56.2889,56.2359,56.2359,63125.0
2021-11-12 15:00:00,63.68,63.71,63.67,63.71,59612.0,56.2448,56.2713,56.2359,56.2713,59612.0
2021-11-12 15:05:00,63.71,63.74,63.7,63.72,84087.0,56.2713,56.2978,56.2624,56.2801,84087.0
2021-11-12 15:10:00,63.73,63.76,63.71,63.75,77298.0,56.2889,56.3154,56.2713,56.3066,77298.0
2021-11-12 15:15:00,63.75,63.78,63.72,63.75,104912.0,56.3066,56.3331,56.2801,56.3066,104912.0
2021-11-12 15:20:00,63.75,63.78,63.68,63.68,113590.0,56.3066,56.3331,56.2448,56.2448,113590.0
2021-11-12 15:25:00,63.68,63.75,63.67,63.74,171749.0,56.2448,56.3066,56.2359,56.2978,171749.0
2021-11-12 15:30:00,63.74,63.75,63.69,63.73,173419.0,56.2978,56.3066,56.2536,56.2889,173419.0
2021-11-12 15:35:00,63.72,63.75,63.67,63.72,171485.0,56.2801,56.3066,56.2359,56.2801,171485.0
2021-11-12 15:40:00,63.72,63.74,63.67,63.71,192175.0,56.2801,56.2978,56.2359,56.2713,192175.0
2021-11-12 15:45:00,63.71,63.73,63.67,63.71,184491.0,56.2713,56.2889,56.2359,56.2713,184491.0
2021-11-12 15:50:00,63.71,63.77,63.71,63.74,490888.0,56.2713,56.3243,56.2713,56.2978,490888.0
2021-11-12 15:55:00,63.74,63.85,63.73,63.83,935349.0,56.2978,56.3949,56.2889,56.3773,935349.0
2021-11-15 09:30:00,63.76,64.08,63.71,63.91,736911.0,56.3154,56.5981,56.2713,56.4479,736911.0
2021-11-15 09:35:00,63.92,64.05,63.72,63.73,317243.0,56.4568,56.5716,56.2801,56.2889,317243.0
2021-11-15 09:40:00,63.73,63.77,63.34,63.45,354878.0,56.2889,56.3243,55.9445,56.0416,354878.0
2021-11-15 09:45:00,63.45,63.6,63.24,63.27,309275.0,56.0416,56.1741,55.8562,55.8826,309275.0
2021-11-15 09:50:00,63.28,63.6,63.22,63.59,277155.0,55.8915,56.1741,55.8385,56.1653,277155.0
2021-11-15 09:55:00,63.6,63.7,63.58,63.67,154860.0,56.1741,56.2624,56.1565,56.2359,154860.0
2021-11-15 10:00:00,63.65,63.66,63.47,63.52,184739.0,56.2183,56.2271,56.0593,56.1035,184739.0
2021-11-15 10:05:00,63.51,63.59,63.44,63.51,324383.0,56.0946,56.1653,56.0328,56.0946,324383.0
2021-11-15 10:10:00,63.52,63.63,63.45,63.58,142282.0,56.1035,56.2006,56.0416,56.1565,142282.0
2021-11-15 10:15:00,63.57,63.71,63.55,63.69,136667.0,56.1476,56.2713,56.13,56.2536,136667.0
2021-11-15 10:20:00,63.68,63.77,63.63,63.66,189323.0,56.2448,56.3243,56.2006,56.2271,189323.0
2021-11-15 10:25:00,63.65,63.76,63.62,63.71,137858.0,56.2183,56.3154,56.1918,56.2713,137858.0
2021-11-15 10:30:00,63.69,63.78,63.68,63.77,112482.0,56.2536,56.3331,56.2448,56.3243,112482.0
2021-11-15 10:35:00,63.77,63.87,63.73,63.85,94821.0,56.3243,56.4126,56.2889,56.3949,94821.0
2021-11-15 10:40:00,63.85,63.97,63.82,63.96,121496.0,56.3949,56.5009,56.3684,56.4921,121496.0
2021-11-15 10:45:00,63.96,64.0,63.91,63.93,216811.0,56.4921,56.5274,56.4479,56.4656,216811.0
2021-11-15 10:50:00,63.93,64.09,63.93,64.05,213070.0,56.4656,56.6069,56.4656,56.5716,213070.0
2021-11-15 10:55:00,64.06,64.07,63.95,63.98,147134.0,56.5804,56.5892,56.4833,56.5098,147134.0
2021-11-15 11:00:00,63.98,64.08,63.96,64.06,153659.0,56.5098,56.5981,56.4921,56.5804,153659.0
2021-11-15 11:05:00,64.06,64.21,64.03,64.15,204390.0,56.5804,56.7129,56.5539,56.6599,204390.0
2021-11-15 11:10:00,64.15,64.18,64.12,64.14,128770.0,56.6599,56.6864,56.6334,56.6511,128770.0
2021-11-15 11:15:00,64.14,64.15,64.09,64.14,109335.0,56.6511,56.6599,56.6069,56.6511,109335.0
2021-11-15 11:20:00,64.14,64.25,64.13,64.22,143630.0,56.6511,56.7482,56.6422,56.7217,143630.0
2021-11-15 11:25:00,64.23,64.33,64.2,64.31,184471.0,56.7306,56.8189,56.7041,56.8012,184471.0
2021-11-15 11:30:00,64.31,64.31,64.2,64.28,170831.0,56.8012,56.8012,56.7041,56.7747,170831.0
2021-11-15 11:35:00,64.27,64.31,64.24,64.26,193405.0,56.7659,56.8012,56.7394,56.7571,193405.0
2021-11-15 11:40:00,64.26,64.27,64.13,64.14,161019.0,56.7571,56.7659,56.6422,56.6511,161019.0
2021-11-15 11:45:00,64.14,64.27,64.11,64.22,179056.0,56.6511,56.7659,56.6246,56.7217,179056.0
2021-11-15 11:50:00,64.22,64.25,64.18,64.2,150537.0,56.7217,56.7482,56.6864,56.7041,150537.0
2021-11-15 11:55:00,64.2,64.24,64.14,64.17,140940.0,56.7041,56.7394,56.6511,56.6776,140940.0
2021-11-15 12:00:00,64.17,64.18,64.08,64.09,128865.0,56.6776,56.6864,56.5981,56.6069,128865.0
2021-11-15 12:05:00,64.08,64.1,64.02,64.09,108547.0,56.5981,56.6157,56.5451,56.6069,108547.0
2021-11-15 12:10:00,64.09,64.1,64.01,64.07,158799.0,56.6069,56.6157,56.5362,56.5892,158799.0
2021-11-15 12:15:00,64.07,64.14,64.05,64.12,135400.0,56.5892,56.6511,56.5716,56.6334,135400.0
2021-11-15 12:20:00,64.12,64.17,64.08,64.16,57622.0,56.6334,56.6776,56.5981,56.6687,57622.0
2021-11-15 12:25:00,64.17,64.23,64.13,64.2,73937.0,56.6776,56.7306,56.6422,56.7041,73937.0
2021-11-15 12:30:00,64.2,64.26,64.19,64.21,82346.0,56.7041,56.7571,56.6952,56.7129,82346.0
2021-11-15 12:35:00,64.2,64.29,64.17,64.27,93150.0,56.7041,56.7836,56.6776,56.7659,93150.0
2021-11-15 12:40:00,64.27,64.3,64.23,64.28,113594.0,56.7659,56.7924,56.7306,56.7747,113594.0
2021-11-15 12:45:00,64.28,64.33,64.27,64.28,131541.0,56.7747,56.8189,56.7659,56.7747,131541.0
2021-11-15 12:50:00,64.29,64.33,64.28,64.31,91089.0,56.7836,56.8189,56.7747,56.8012,91089.0
2021-11-15 12:55:00,64.31,64.4,64.3,64.38,135231.0,56.8012,56.8807,56.7924,56.863,135231.0
2021-11-15 13:00:00,64.38,64.45,64.36,64.44,138521.0,56.863,56.9249,56.8454,56.916,138521.0
2021-11-15 13:05:00,64.44,64.45,64.41,64.44,87139.0,56.916,56.9249,56.8895,56.916,87139.0
2021-11-15 13:10:00,64.43,64.54,64.43,64.53,144992.0,56.9072,57.0044,56.9072,56.9955,144992.0
2021-11-15 13:15:00,64.53,64.59,64.53,64.58,104023.0,56.9955,57.0485,56.9955,57.0397,104023.0
2021-11-15 13:20:00,64.58,64.66,64.58,64.64,144876.0,57.0397,57.1104,57.0397,57.0927,144876.0
2021-11-15 13:25:00,64.64,64.67,64.6,64.65,143092.0,57.0927,57.1192,57.0574,57.1015,143092.0
2021-11-15 13:30:00,64.66,64.74,64.63,64.7,160972.0,57.1104,57.181,57.0839,57.1457,160972.0
2021-11-15 13:35:00,64.7,64.75,64.66,64.75,180055.0,57.1457,57.1898,57.1104,57.1898,180055.0
2021-11-15 13:40:00,64.75,64.75,64.67,64.7,116575.0,57.1898,57.1898,57.1192,57.1457,116575.0
2021-11-15 13:45:00,64.7,64.76,64.68,64.71,90219.0,57.1457,57.1987,57.128,57.1545,90219.0
2021-11-15 13:50:00,64.7,64.73,64.64,64.67,130062.0,57.1457,57.1722,57.0927,57.1192,130062.0
2021-11-15 13:55:00,64.67,64.69,64.65,64.65,70592.0,57.1192,57.1369,57.1015,57.1015,70592.0
2021-11-15 14:00:00,64.66,64.7,64.58,64.64,159448.0,57.1104,57.1457,57.0397,57.0927,159448.0
2021-11-15 14:05:00,64.64,64.71,64.61,64.7,100067.0,57.0927,57.1545,57.0662,57.1457,100067.0
2021-11-15 14:10:00,64.7,64.74,64.68,64.73,73474.0,57.1457,57.181,57.128,57.1722,73474.0
2021-11-15 14:15:00,64.73,64.77,64.68,64.75,97832.0,57.1722,57.2075,57.128,57.1898,97832.0
2021-11-15 14:20:00,64.75,64.75,64.69,64.7,98102.0,57.1898,57.1898,57.1369,57.1457,98102.0
2021-11-15 14:25:00,64.69,64.71,64.63,64.69,92891.0,57.1369,57.1545,57.0839,57.1369,92891.0
2021-11-15 14:30:00,64.69,64.69,64.62,64.66,215568.0,57.1369,57.1369,57.075,57.1104,215568.0
2021-11-15 14:35:00,64.65,64.68,64.64,64.64,106163.0,57.1015,57.128,57.0927,57.0927,106163.0
2021-11-15 14:40:00,64.64,64.66,64.6,64.65,107128.0,57.0927,57.1104,57.0574,57.1015,107128.0
2021-11-15 14:45:00,64.65,64.65,64.57,64.58,85938.0,57.1015,57.1015,57.0309,57.0397,85938.0
2021-11-15 14:50:00,64.57,64.58,64.51,64.55,177763.0,57.0309,57.0397,56.9779,57.0132,177763.0
2021-11-15 14:55:00,64.55,64.63,64.53,64.61,128073.0,57.0132,57.0839,56.9955,57.0662,128073.0
2021-11-15 15:00:00,64.62,64.62,64.52,64.52,128426.0,57.075,57.075,56.9867,56.9867,128426.0
2021-11-15 15:05:00,64.53,64.57,64.52,64.53,90761.0,56.9955,57.0309,56.9867,56.9955,90761.0
2021-11-15 15:10:00,64.53,64.54,64.48,64.49,126594.0,56.9955,57.0044,56.9514,56.9602,126594.0
2021-11-15 15:15:00,64.5,64.5,64.38,64.42,245572.0,56.969,56.969,56.863,56.8984,245572.0
2021-11-15 15:20:00,64.42,64.45,64.39,64.41,126213.0,56.8984,56.9249,56.8719,56.8895,126213.0
2021-11-15 15:25:00,64.41,64.48,64.39,64.45,139157.0,56.8895,56.9514,56.8719,56.9249,139157.0
2021-11-15 15:30:00,64.45,64.45,64.39,64.41,240120.0,56.9249,56.9249,56.8719,56.8895,240120.0
2021-11-15 15:35:00,64.4,64.51,64.4,64.42,515617.0,56.8807,56.9779,56.8807,56.8984,515617.0
2021-11-15 15:40:00,64.42,64.49,64.41,64.44,201777.0,56.8984,56.9602,56.8895,56.916,201777.0
2021-11-15 15:45:00,64.44,64.44,64.37,64.42,197185.0,56.916,56.916,56.8542,56.8984,197185.0
2021-11-15 15:50:00,64.41,64.42,64.32,64.34,319286.0,56.8895,56.8984,56.8101,56.8277,319286.0
2021-11-15 15:55:00,64.34,64.41,64.33,64.38,1185823.0,56.8277,56.8895,56.8189,56.863,1185823.0
2021-11-16 09:30:00,64.34,64.56,64.34,64.47,417221.0,56.8277,57.022,56.8277,56.9425,417221.0
2021-11-16 09:35:00,64.47,64.67,64.45,64.52,197090.0,56.9425,57.1192,56.9249,56.9867,197090.0
2021-11-16 09:40:00,64.52,64.76,64.5,64.64,393581.0,56.9867,57.1987,56.969,57.0927,393581.0
2021-11-16 09:45:00,64.63,64.94,64.61,64.87,208113.0,57.0839,57.3577,57.0662,57.2958,208113.0
2021-11-16 09:50:00,64.87,64.89,64.68,64.84,568564.0,57.2958,57.3135,57.128,57.2693,568564.0
2021-11-16 09:55:00,64.85,64.96,64.81,64.81,203469.0,57.2782,57.3753,57.2428,57.2428,203469.0
2021-11-16 10:00:00,64.82,64.9,64.75,64.81,215930.0,57.2517,57.3223,57.1898,57.2428,215930.0
2021-11-16 10:05:00,64.8,64.82,64.69,64.73,150755.0,57.234,57.2517,57.1369,57.1722,150755.0
2021-11-16 10:10:00,64.74,64.78,64.66,64.69,195692.0,57.181,57.2163,57.1104,57.1369,195692.0
2021-11-16 10:15:00,64.7,64.74,64.64,64.72,240683.0,57.1457,57.181,57.0927,57.1633,240683.0
2021-11-16 10:20:00,64.72,64.77,64.57,64.67,207293.0,57.1633,57.2075,57.0309,57.1192,207293.0
2021-11-16 10:25:00,64.67,64.8,64.63,64.8,377706.0,57.1192,57.234,57.0839,57.234,377706.0
2021-11-16 10:30:00,64.79,64.93,64.78,64.88,246553.0,57.2252,57.3488,57.2163,57.3047,246553.0
2021-11-16 10:35:00,64.88,64.99,64.87,64.91,214745.0,57.3047,57.4018,57.2958,57.3312,214745.0
2021-11-16 10:40:00,64.91,64.99,64.9,64.98,284832.0,57.3312,57.4018,57.3223,57.393,284832.0
2021-11-16 10:45:00,64.98,64.99,64.94,64.95,197422.0,57.393,57.4018,57.3577,57.3665,197422.0
2021-11-16 10:50:00,64.95,64.95,64.88,64.89,193463.0,57.3665,57.3665,57.3047,57.3135,193463.0
2021-11-16 10:55:00,64.88,64.97,64.88,64.94,141251.0,57.3047,57.3842,57.3047,57.3577,141251.0
2021-11-16 11:00:00,64.94,64.95,64.82,64.85,98134.0,57.3577,57.3665,57.2517,57.2782,98134.0
2021-11-16 11:05:00,64.85,64.94,64.85,64.93,81988.0,57.2782,57.3577,57.2782,57.3488,81988.0
2021-11-16 11:10:00,64.92,64.97,64.9,64.96,80993.0,57.34,57.3842,57.3223,57.3753,80993.0
2021-11-16 11:15:00,64.97,65.08,64.96,65.02,354199.0,57.3842,57.4813,57.3753,57.4283,354199.0
2021-11-16 11:20:00,65.02,65.09,65.0,65.01,96279.0,57.4283,57.4901,57.4107,57.4195,96279.0
2021-11-16 11:25:00,65.01,65.05,64.98,64.99,79088.0,57.4195,57.4548,57.393,57.4018,79088.0
2021-11-16 11:30:00,64.99,65.02,64.93,64.95,94565.0,57.4018,57.4283,57.3488,57.3665,94565.0
2021-11-16 11:35:00,64.96,65.02,64.95,65.01,79994.0,57.3753,57.4283,57.3665,57.4195,79994.0
2021-11-16 11:40:00,65.01,65.1,64.99,65.09,106609.0,57.4195,57.499,57.4018,57.4901,106609.0
2021-11-16 11:45:00,65.09,65.13,65.09,65.09,67173.0,57.4901,57.5255,57.4901,57.4901,67173.0
2021-11-16 11:50:00,65.09,65.15,65.06,65.14,84745.0,57.4901,57.5431,57.4637,57.5343,84745.0
2021-11-16 11:55:00,65.14,65.16,65.12,65.15,90763.0,57.5343,57.552,57.5166,57.5431,90763.0
2021-11-16 12:00:00,65.14,65.23,65.1,65.22,180729.0,57.5343,57.6138,57.499,57.605,180729.0
2021-11-16 12:05:00,65.21,65.24,65.19,65.2,85505.0,57.5961,57.6226,57.5785,57.5873,85505.0
2021-11-16 12:10:00,65.2,65.25,65.18,65.21,100571.0,57.5873,57.6315,57.5696,57.5961,100571.0
2021-11-16 12:15:00,65.22,65.23,65.18,65.2,111092.0,57.605,57.6138,57.5696,57.5873,111092.0
2021-11-16 12:20:00,65.19,65.2,65.15,65.18,82864.0,57.5785,57.5873,57.5431,57.5696,82864.0
2021-11-16 12:25:00,65.18,65.3,65.18,65.26,228959.0,57.5696,57.6756,57.5696,57.6403,228959.0
2021-11-16 12:30:00,65.26,65.27,65.21,65.25,79507.0,57.6403,57.6491,57.5961,57.6315,79507.0
2021-11-16 12:35:00,65.25,65.31,65.2,65.24,174642.0,57.6315,57.6845,57.5873,57.6226,174642.0
2021-11-16 12:40:00,65.23,65.25,65.19,65.25,95221.0,57.6138,57.6315,57.5785,57.6315,95221.0
2021-11-16 12:45:00,65.24,65.27,65.19,65.2,71147.0,57.6226,57.6491,57.5785,57.5873,71147.0
2021-11-16 12:50:00,65.2,65.29,65.19,65.29,108969.0,57.5873,57.6668,57.5785,57.6668,108969.0
2021-11-16 12:55:00,65.28,65.29,65.22,65.26,57534.0,57.658,57.6668,57.605,57.6403,57534.0
2021-11-16 13:00:00,65.26,65.31,65.25,65.31,75601.0,57.6403,57.6845,57.6315,57.6845,75601.0
2021-11-16 13:05:00,65.31,65.33,65.29,65.31,93361.0,57.6845,57.7021,57.6668,57.6845,93361.0
2021-11-16 13:10:00,65.3,65.31,65.28,65.31,78284.0,57.6756,57.6845,57.658,57.6845,78284.0
2021-11-16 13:15:00,65.3,65.34,65.29,65.3,85538.0,57.6756,57.711,57.6668,57.6756,85538.0
2021-11-16 13:20:00,65.3,65.3,65.25,65.28,78541.0,57.6756,57.6756,57.6315,57.658,78541.0
2021-11-16 13:25:00,65.28,65.3,65.22,65.28,75474.0,57.658,57.6756,57.605,57.658,75474.0
2021-11-16 13:30:00,65.28,65.33,65.27,65.33,82275.0,57.658,57.7021,57.6491,57.7021,82275.0
2021-11-16 13:35:00,65.32,65.33,65.28,65.33,68000.0,57.6933,57.7021,57.658,57.7021,68000.0
2021-11-16 13:40:00,65.33,65.34,65.31,65.32,63701.0,57.7021,57.711,57.6845,57.6933,63701.0
2021-11-16 13:45:00,65.33,65.37,65.32,65.37,131256.0,57.7021,57.7375,57.6933,57.7375,131256.0
2021-11-16 13:50:00,65.36,65.37,65.32,65.33,81163.0,57.7286,57.7375,57.6933,57.7021,81163.0
2021-11-16 13:55:00,65.33,65.35,65.3,65.32,81174.0,57.7021,57.7198,57.6756,57.6933,81174.0
2021-11-16 14:00:00,65.31,65.36,65.3,65.32,117329.0,57.6845,57.7286,57.6756,57.6933,117329.0
2021-11-16 14:05:00,65.31,65.33,65.27,65.31,67467.0,57.6845,57.7021,57.6491,57.6845,67467.0
2021-11-16 14:10:00,65.31,65.34,65.3,65.31,56750.0,57.6845,57.711,57.6756,57.6845,56750.0
2021-11-16 14:15:00,65.31,65.32,65.27,65.31,110566.0,57.6845,57.6933,57.6491,57.6845,110566.0
2021-11-16 14:20:00,65.31,65.33,65.29,65.31,94523.0,57.6845,57.7021,57.6668,57.6845,94523.0
2021-11-16 14:25:00,65.31,65.33,65.27,65.31,106416.0,57.6845,57.7021,57.6491,57.6845,106416.0
2021-11-16 14:30:00,65.31,65.33,65.28,65.29,72482.0,57.6845,57.7021,57.658,57.6668,72482.0
2021-11-16 14:35:00,65.29,65.29,65.24,65.27,61570.0,57.6668,57.6668,57.6226,57.6491,61570.0
2021-11-16 14:40:00,65.26,65.29,65.22,65.23,93458.0,57.6403,57.6668,57.605,57.6138,93458.0
2021-11-16 14:45:00,65.22,65.24,65.2,65.21,195391.0,57.605,57.6226,57.5873,57.5961,195391.0
2021-11-16 14:50:00,65.22,65.24,65.16,65.18,87405.0,57.605,57.6226,57.552,57.5696,87405.0
2021-11-16 14:55:00,65.19,65.19,65.16,65.16,99466.0,57.5785,57.5785,57.552,57.552,99466.0
2021-11-16 15:00:00,65.17,65.22,65.16,65.17,83384.0,57.5608,57.605,57.552,57.5608,83384.0
2021-11-16 15:05:00,65.16,65.21,65.13,65.2,82771.0,57.552,57.5961,57.5255,57.5873,82771.0
2021-11-16 15:10:00,65.21,65.21,65.14,65.2,123718.0,57.5961,57.5961,57.5343,57.5873,123718.0
2021-11-16 15:15:00,65.2,65.23,65.18,65.2,137013.0,57.5873,57.6138,57.5696,57.5873,137013.0
2021-11-16 15:20:00,65.19,65.2,65.12,65.13,66427.0,57.5785,57.5873,57.5166,57.5255,66427.0
2021-11-16 15:25:00,65.13,65.15,65.09,65.11,118983.0,57.5255,57.5431,57.4901,57.5078,118983.0
2021-11-16 15:30:00,65.1,65.13,65.08,65.09,138630.0,57.499,57.5255,57.4813,57.4901,138630.0
2021-11-16 15:35:00,65.09,65.1,65.01,65.02,134773.0,57.4901,57.499,57.4195,57.4283,134773.0
2021-11-16 15:40:00,65.02,65.03,64.98,65.0,173930.0,57.4283,57.4372,57.393,57.4107,173930.0
2021-11-16 15:45:00,64.99,65.03,64.97,65.01,315595.0,57.4018,57.4372,57.3842,57.4195,315595.0
2021-11-16 15:50:00,65.0,65.1,64.98,65.09,523138.0,57.4107,57.499,57.393,57.4901,523138.0
2021-11-16 15:55:00,65.09,65.12,64.96,65.03,1432620.0,57.4901,57.5166,57.3753,57.4372,1432620.0
2021-11-17 09:30:00,64.38,64.54,64.25,64.31,526809.0,56.863,57.0044,56.7482,56.8012,526809.0
2021-11-17 09:35:00,64.31,64.5,64.24,64.5,200169.0,56.8012,56.969,56.7394,56.969,200169.0
2021-11-17 09:40:00,64.5,64.86,64.48,64.83,236437.0,56.969,57.287,56.9514,57.2605,236437.0
2021-11-17 09:45:00,64.83,65.1,64.8,65.05,228239.0,57.2605,57.499,57.234,57.4548,228239.0
2021-11-17 09:50:00,65.05,65.05,64.81,64.81,161874.0,57.4548,57.4548,57.2428,57.2428,161874.0
2021-11-17 09:55:00,64.83,64.89,64.79,64.81,143920.0,57.2605,57.3135,57.2252,57.2428,143920.0
2021-11-17 10:00:00,64.81,65.0,64.76,64.98,137590.0,57.2428,57.4107,57.1987,57.393,137590.0
2021-11-17 10:05:00,64.98,65.04,64.84,65.03,179693.0,57.393,57.446,57.2693,57.4372,179693.0
2021-11-17 10:10:00,65.03,65.05,64.94,65.04,94622.0,57.4372,57.4548,57.3577,57.446,94622.0
2021-11-17 10:15:00,65.04,65.04,64.92,64.94,119590.0,57.446,57.446,57.34,57.3577,119590.0
2021-11-17 10:20:00,64.95,65.1,64.87,65.08,218091.0,57.3665,57.499,57.2958,57.4813,218091.0
2021-11-17 10:25:00,65.08,65.14,64.92,64.95,133386.0,57.4813,57.5343,57.34,57.3665,133386.0
2021-11-17 10:30:00,64.95,65.24,64.95,65.21,219490.0,57.3665,57.6226,57.3665,57.5961,219490.0
2021-11-17 10:35:00,65.2,65.24,65.14,65.22,107619.0,57.5873,57.6226,57.5343,57.605,107619.0
2021-11-17 10:40:00,65.22,65.22,65.04,65.08,78190.0,57.605,57.605,57.446,57.4813,78190.0
2021-11-17 10:45:00,65.08,65.18,64.99,65.0,222007.0,57.4813,57.5696,57.4018,57.4107,222007.0
2021-11-17 10:50:00,65.01,65.04,64.91,64.97,217080.0,57.4195,57.446,57.3312,57.3842,217080.0
2021-11-17 10:55:00,64.97,65.0,64.95,64.98,68785.0,57.3842,57.4107,57.3665,57.393,68785.0
2021-11-17 11:00:00,64.97,64.99,64.9,64.9,89817.0,57.3842,57.4018,57.3223,57.3223,89817.0
2021-11-17 11:05:00,64.9,64.91,64.77,64.78,97308.0,57.3223,57.3312,57.2075,57.2163,97308.0
2021-11-17 11:10:00,64.78,64.88,64.76,64.8,125427.0,57.2163,57.3047,57.1987,57.234,125427.0
2021-11-17 11:15:00,64.8,64.82,64.68,64.69,95799.0,57.234,57.2517,57.128,57.1369,95799.0
2021-11-17 11:20:00,64.69,64.69,64.53,64.67,248930.0,57.1369,57.1369,56.9955,57.1192,248930.0
2021-11-17 11:25:00,64.66,64.69,64.61,64.64,94061.0,57.1104,57.1369,57.0662,57.0927,94061.0
2021-11-17 11:30:00,64.63,64.7,64.61,64.68,71170.0,57.0839,57.1457,57.0662,57.128,71170.0
2021-11-17 11:35:00,64.67,64.74,64.6,64.67,256871.0,57.1192,57.181,57.0574,57.1192,256871.0
2021-11-17 11:40:00,64.67,64.71,64.57,64.57,102764.0,57.1192,57.1545,57.0309,57.0309,102764.0
2021-11-17 11:45:00,64.57,64.67,64.54,64.59,176350.0,57.0309,57.1192,57.0044,57.0485,176350.0
2021-11-17 11:50:00,64.58,64.62,64.53,64.54,135053.0,57.0397,57.075,56.9955,57.0044,135053.0
2021-11-17 11:55:00,64.55,64.73,64.54,64.72,116465.0,57.0132,57.1722,57.0044,57.1633,116465.0
2021-11-17 12:00:00,64.73,64.78,64.69,64.7,125090.0,57.1722,57.2163,57.1369,57.1457,125090.0
2021-11-17 12:05:00,64.7,64.73,64.6,64.62,104554.0,57.1457,57.1722,57.0574,57.075,104554.0
2021-11-17 12:10:00,64.62,64.62,64.51,64.55,93320.0,57.075,57.075,56.9779,57.0132,93320.0
2021-11-17 12:15:00,64.54,64.58,64.47,64.5,146070.0,57.0044,57.0397,56.9425,56.969,146070.0
2021-11-17 12:20:00,64.5,64.52,64.44,64.51,112409.0,56.969,56.9867,56.916,56.9779,112409.0
2021-11-17 12:25:00,64.51,64.55,64.46,64.47,187437.0,56.9779,57.0132,56.9337,56.9425,187437.0
2021-11-17 12:30:00,64.47,64.53,64.44,64.51,196180.0,56.9425,56.9955,56.916,56.9779,196180.0
2021-11-17 12:35:00,64.52,64.65,64.51,64.64,154219.0,56.9867,57.1015,56.9779,57.0927,154219.0
2021-11-17 12:40:00,64.64,64.69,64.61,64.67,175016.0,57.0927,57.1369,57.0662,57.1192,175016.0
2021-11-17 12:45:00,64.67,64.73,64.6,64.7,280884.0,57.1192,57.1722,57.0574,57.1457,280884.0
2021-11-17 12:50:00,64.7,64.86,64.69,64.8,152302.0,57.1457,57.287,57.1369,57.234,152302.0
2021-11-17 12:55:00,64.79,64.79,64.72,64.73,57194.0,57.2252,57.2252,57.1633,57.1722,57194.0
2021-11-17 13:00:00,64.73,64.77,64.68,64.68,68215.0,57.1722,57.2075,57.128,57.128,68215.0
2021-11-17 13:05:00,64.68,64.8,64.68,64.74,43092.0,57.128,57.234,57.128,57.181,43092.0
2021-11-17 13:10:00,64.74,64.77,64.7,64.7,71257.0,57.181,57.2075,57.1457,57.1457,71257.0
2021-11-17 13:15:00,64.71,64.76,64.68,64.73,100444.0,57.1545,57.1987,57.128,57.1722,100444.0
2021-11-17 13:20:00,64.74,64.76,64.72,64.76,60245.0,57.181,57.1987,57.1633,57.1987,60245.0
2021-11-17 13:25:00,64.76,64.78,64.67,64.69,125032.0,57.1987,57.2163,57.1192,57.1369,125032.0
2021-11-17 13:30:00,64.69,64.7,64.63,64.69,229059.0,57.1369,57.1457,57.0839,57.1369,229059.0
2021-11-17 13:35:00,64.69,64.69,64.58,64.64,90564.0,57.1369,57.1369,57.0397,57.0927,90564.0
2021-11-17 13:40:00,64.65,64.71,64.63,64.65,112778.0,57.1015,57.1545,57.0839,57.1015,112778.0
2021-11-17 13:45:00,64.65,64.73,64.65,64.7,134368.0,57.1015,57.1722,57.1015,57.1457,134368.0
2021-11-17 13:50:00,64.7,64.73,64.6,64.64,80784.0,57.1457,57.1722,57.0574,57.0927,80784.0
2021-11-17 13:55:00,64.64,64.71,64.64,64.7,74257.0,57.0927,57.1545,57.0927,57.1457,74257.0
2021-11-17 14:00:00,64.7,64.75,64.64,64.64,129830.0,57.1457,57.1898,57.0927,57.0927,129830.0
2021-11-17 14:05:00,64.64,64.65,64.58,64.59,98697.0,57.0927,57.1015,57.0397,57.0485,98697.0
2021-11-17 14:10:00,64.6,64.61,64.51,64.51,76867.0,57.0574,57.0662,56.9779,56.9779,76867.0
2021-11-17 14:15:00,64.51,64.53,64.45,64.45,62407.0,56.9779,56.9955,56.9249,56.9249,62407.0
2021-11-17 14:20:00,64.45,64.45,64.36,64.44,171486.0,56.9249,56.9249,56.8454,56.916,171486.0
2021-11-17 14:25:00,64.43,64.44,64.39,64.4,84909.0,56.9072,56.916,56.8719,56.8807,84909.0
2021-11-17 14:30:00,64.39,64.49,64.38,64.44,231623.0,56.8719,56.9602,56.863,56.916,231623.0
2021-11-17 14:35:00,64.44,64.5,64.42,64.45,75760.0,56.916,56.969,56.8984,56.9249,75760.0
2021-11-17 14:40:00,64.46,64.49,64.43,64.45,71656.0,56.9337,56.9602,56.9072,56.9249,71656.0
2021-11-17 14:45:00,64.45,64.46,64.42,64.42,64439.0,56.9249,56.9337,56.8984,56.8984,64439.0
2021-11-17 14:50:00,64.43,64.46,64.27,64.27,94550.0,56.9072,56.9337,56.7659,56.7659,94550.0
2021-11-17 14:55:00,64.27,64.38,64.26,64.36,108450.0,56.7659,56.863,56.7571,56.8454,108450.0
2021-11-17 15:00:00,64.37,64.4,64.29,64.29,74551.0,56.8542,56.8807,56.7836,56.7836,74551.0
2021-11-17 15:05:00,64.29,64.42,64.27,64.42,138180.0,56.7836,56.8984,56.7659,56.8984,138180.0
2021-11-17 15:10:00,64.41,64.43,64.34,64.4,114508.0,56.8895,56.9072,56.8277,56.8807,114508.0
2021-11-17 15:15:00,64.41,64.43,64.33,64.34,99429.0,56.8895,56.9072,56.8189,56.8277,99429.0
2021-11-17 15:20:00,64.35,64.38,64.33,64.34,76709.0,56.8365,56.863,56.8189,56.8277,76709.0
2021-11-17 15:25:00,64.35,64.39,64.32,64.33,110498.0,56.8365,56.8719,56.8101,56.8189,110498.0
2021-11-17 15:30:00,64.33,64.34,64.3,64.31,138755.0,56.8189,56.8277,56.7924,56.8012,138755.0
2021-11-17 15:35:00,64.31,64.33,64.23,64.23,147067.0,56.8012,56.8189,56.7306,56.7306,147067.0
2021-11-17 15:40:00,64.23,64.25,64.18,64.22,267575.0,56.7306,56.7482,56.6864,56.7217,267575.0
2021-11-17 15:45:00,64.22,64.28,64.19,64.22,237345.0,56.7217,56.7747,56.6952,56.7217,237345.0
2021-11-17 15:50:00,64.22,64.3,64.18,64.29,337351.0,56.7217,56.7924,56.6864,56.7836,337351.0
2021-11-17 15:55:00,64.29,64.34,64.24,64.31,948604.0,56.7836,56.8277,56.7394,56.8012,948604.0
2021-11-18 09:30:00,64.15,64.53,64.06,64.49,499959.0,56.6599,56.9955,56.5804,56.9602,499959.0
2021-11-18 09:35:00,64.5,64.5,64.22,64.37,196212.0,56.969,56.969,56.7217,56.8542,196212.0
2021-11-18 09:40:00,64.37,64.45,64.22,64.23,168205.0,56.8542,56.9249,56.7217,56.7306,168205.0
2021-11-18 09:45:00,64.22,64.27,63.92,63.93,167323.0,56.7217,56.7659,56.4568,56.4656,167323.0
2021-11-18 09:50:00,63.92,63.98,63.79,63.91,162915.0,56.4568,56.5098,56.3419,56.4479,162915.0
2021-11-18 09:55:00,63.91,63.93,63.58,63.59,242459.0,56.4479,56.4656,56.1565,56.1653,242459.0
2021-11-18 10:00:00,63.59,63.8,63.57,63.73,197240.0,56.1653,56.3508,56.1476,56.2889,197240.0
2021-11-18 10:05:00,63.73,63.75,63.43,63.44,168460.0,56.2889,56.3066,56.024,56.0328,168460.0
2021-11-18 10:10:00,63.43,63.46,63.11,63.15,360630.0,56.024,56.0505,55.7413,55.7767,360630.0
2021-11-18 10:15:00,63.16,63.26,63.15,63.21,193794.0,55.7855,55.8738,55.7767,55.8297,193794.0
2021-11-18 10:20:00,63.22,63.26,63.15,63.25,254131.0,55.8385,55.8738,55.7767,55.865,254131.0
2021-11-18 10:25:00,63.23,63.28,63.11,63.22,219811.0,55.8473,55.8915,55.7413,55.8385,219811.0
2021-11-18 10:30:00,63.22,63.44,63.21,63.42,192741.0,55.8385,56.0328,55.8297,56.0151,192741.0
2021-11-18 10:35:00,63.42,63.54,63.36,63.37,192225.0,56.0151,56.1211,55.9621,55.971,192225.0
2021-11-18 10:40:00,63.38,63.49,63.35,63.42,170517.0,55.9798,56.077,55.9533,56.0151,170517.0
2021-11-18 10:45:00,63.42,63.55,63.4,63.48,175556.0,56.0151,56.13,55.9975,56.0681,175556.0
2021-11-18 10:50:00,63.48,63.56,63.46,63.55,140292.0,56.0681,56.1388,56.0505,56.13,140292.0
2021-11-18 10:55:00,63.55,63.6,63.46,63.54,178610.0,56.13,56.1741,56.0505,56.1211,178610.0
2021-11-18 11:00:00,63.53,63.69,63.51,63.64,199310.0,56.1123,56.2536,56.0946,56.2094,199310.0
2021-11-18 11:05:00,63.64,63.88,63.64,63.88,156615.0,56.2094,56.4214,56.2094,56.4214,156615.0
2021-11-18 11:10:00,63.87,63.99,63.86,63.9,197836.0,56.4126,56.5186,56.4038,56.4391,197836.0
2021-11-18 11:15:00,63.89,63.98,63.89,63.98,110486.0,56.4303,56.5098,56.4303,56.5098,110486.0
2021-11-18 11:20:00,63.98,64.04,63.94,64.03,211554.0,56.5098,56.5627,56.4744,56.5539,211554.0
2021-11-18 11:25:00,64.03,64.05,63.94,63.94,149971.0,56.5539,56.5716,56.4744,56.4744,149971.0
2021-11-18 11:30:00,63.94,64.09,63.93,64.02,167655.0,56.4744,56.6069,56.4656,56.5451,167655.0
2021-11-18 11:35:00,64.02,64.1,63.98,63.99,140361.0,56.5451,56.6157,56.5098,56.5186,140361.0
2021-11-18 11:40:00,63.98,64.01,63.95,63.98,81087.0,56.5098,56.5362,56.4833,56.5098,81087.0
2021-11-18 11:45:00,63.97,64.0,63.88,63.9,111851.0,56.5009,56.5274,56.4214,56.4391,111851.0
2021-11-18 11:50:00,63.89,63.94,63.83,63.87,140483.0,56.4303,56.4744,56.3773,56.4126,140483.0
2021-11-18 11:55:00,63.88,64.0,63.87,63.94,110433.0,56.4214,56.5274,56.4126,56.4744,110433.0
2021-11-18 12:00:00,63.95,63.97,63.9,63.97,98503.0,56.4833,56.5009,56.4391,56.5009,98503.0
2021-11-18 12:05:00,63.97,64.07,63.97,64.0,94257.0,56.5009,56.5892,56.5009,56.5274,94257.0
2021-11-18 12:10:00,64.01,64.06,63.95,63.97,71503.0,56.5362,56.5804,56.4833,56.5009,71503.0
2021-11-18 12:15:00,63.97,64.08,63.97,63.99,100512.0,56.5009,56.5981,56.5009,56.5186,100512.0
2021-11-18 12:20:00,63.99,64.1,63.99,64.08,56167.0,56.5186,56.6157,56.5186,56.5981,56167.0
2021-11-18 12:25:00,64.08,64.09,64.02,64.03,64955.0,56.5981,56.6069,56.5451,56.5539,64955.0
2021-11-18 12:30:00,64.03,64.15,64.02,64.08,126268.0,56.5539,56.6599,56.5451,56.5981,126268.0
2021-11-18 12:35:00,64.09,64.11,63.98,64.02,93678.0,56.6069,56.6246,56.5098,56.5451,93678.0
2021-11-18 12:40:00,64.03,64.06,63.98,64.02,54709.0,56.5539,56.5804,56.5098,56.5451,54709.0
2021-11-18 12:45:00,64.03,64.03,63.95,63.97,126274.0,56.5539,56.5539,56.4833,56.5009,126274.0
2021-11-18 12:50:00,63.97,63.99,63.92,63.93,59123.0,56.5009,56.5186,56.4568,56.4656,59123.0
2021-11-18 12:55:00,63.93,63.93,63.84,63.89,82883.0,56.4656,56.4656,56.3861,56.4303,82883.0
2021-11-18 13:00:00,63.88,63.95,63.86,63.94,84768.0,56.4214,56.4833,56.4038,56.4744,84768.0
2021-11-18 13:05:00,63.94,63.99,63.87,63.89,90953.0,56.4744,56.5186,56.4126,56.4303,90953.0
2021-11-18 13:10:00,63.89,63.98,63.88,63.96,50310.0,56.4303,56.5098,56.4214,56.4921,50310.0
2021-11-18 13:15:00,63.96,63.98,63.9,63.92,48875.0,56.4921,56.5098,56.4391,56.4568,48875.0
2021-11-18 13:20:00,63.93,63.97,63.88,63.94,86110.0,56.4656,56.5009,56.4214,56.4744,86110.0
2021-11-18 13:25:00,63.95,64.09,63.94,64.09,80137.0,56.4833,56.6069,56.4744,56.6069,80137.0
2021-11-18 13:30:00,64.09,64.16,64.08,64.13,107720.0,56.6069,56.6687,56.5981,56.6422,107720.0
2021-11-18 13:35:00,64.13,64.13,64.09,64.09,49557.0,56.6422,56.6422,56.6069,56.6069,49557.0
2021-11-18 13:40:00,64.09,64.19,64.09,64.15,107043.0,56.6069,56.6952,56.6069,56.6599,107043.0
2021-11-18 13:45:00,64.16,64.18,64.13,64.14,50022.0,56.6687,56.6864,56.6422,56.6511,50022.0
2021-11-18 13:50:00,64.14,64.14,64.08,64.1,101318.0,56.6511,56.6511,56.5981,56.6157,101318.0
2021-11-18 13:55:00,64.11,64.12,64.06,64.08,57528.0,56.6246,56.6334,56.5804,56.5981,57528.0
2021-11-18 14:00:00,64.08,64.08,64.01,64.02,103902.0,56.5981,56.5981,56.5362,56.5451,103902.0
2021-11-18 14:05:00,64.03,64.04,63.97,63.99,65061.0,56.5539,56.5627,56.5009,56.5186,65061.0
2021-11-18 14:10:00,63.99,63.99,63.9,63.91,95273.0,56.5186,56.5186,56.4391,56.4479,95273.0
2021-11-18 14:15:00,63.91,63.95,63.86,63.87,84271.0,56.4479,56.4833,56.4038,56.4126,84271.0
2021-11-18 14:20:00,63.86,63.92,63.84,63.89,84308.0,56.4038,56.4568,56.3861,56.4303,84308.0
2021-11-18 14:25:00,63.9,63.9,63.82,63.86,77345.0,56.4391,56.4391,56.3684,56.4038,77345.0
2021-11-18 14:30:00,63.86,63.95,63.83,63.95,75618.0,56.4038,56.4833,56.3773,56.4833,75618.0
2021-11-18 14:35:00,63.94,64.01,63.92,63.93,67606.0,56.4744,56.5362,56.4568,56.4656,67606.0
2021-11-18 14:40:00,63.92,63.97,63.91,63.96,55687.0,56.4568,56.5009,56.4479,56.4921,55687.0
2021-11-18 14:45:00,63.95,64.01,63.95,64.0,70559.0,56.4833,56.5362,56.4833,56.5274,70559.0
2021-11-18 14:50:00,63.99,64.04,63.94,63.95,108203.0,56.5186,56.5627,56.4744,56.4833,108203.0
2021-11-18 14:55:00,63.95,63.95,63.92,63.92,143864.0,56.4833,56.4833,56.4568,56.4568,143864.0
2021-11-18 15:00:00,63.93,63.98,63.9,63.91,157579.0,56.4656,56.5098,56.4391,56.4479,157579.0
2021-11-18 15:05:00,63.91,63.94,63.86,63.92,112648.0,56.4479,56.4744,56.4038,56.4568,112648.0
2021-11-18 15:10:00,63.92,63.95,63.88,63.9,81292.0,56.4568,56.4833,56.4214,56.4391,81292.0
2021-11-18 15:15:00,63.9,63.9,63.79,63.8,277440.0,56.4391,56.4391,56.3419,56.3508,277440.0
2021-11-18 15:20:00,63.8,63.81,63.76,63.78,300709.0,56.3508,56.3596,56.3154,56.3331,300709.0
2021-11-18 15:25:00,63.78,63.81,63.76,63.8,156263.0,56.3331,56.3596,56.3154,56.3508,156263.0
2021-11-18 15:30:00,63.8,63.83,63.71,63.73,170533.0,56.3508,56.3773,56.2713,56.2889,170533.0
2021-11-18 15:35:00,63.72,63.77,63.66,63.67,176222.0,56.2801,56.3243,56.2271,56.2359,176222.0
2021-11-18 15:40:00,63.66,63.68,63.63,63.68,194463.0,56.2271,56.2448,56.2006,56.2448,194463.0
2021-11-18 15:45:00,63.68,63.75,63.67,63.71,274196.0,56.2448,56.3066,56.2359,56.2713,274196.0
2021-11-18 15:50:00,63.71,63.79,63.6,63.64,303454.0,56.2713,56.3419,56.1741,56.2094,303454.0
2021-11-18 15:55:00,63.64,63.69,63.56,63.62,1385613.0,56.2094,56.2536,56.1388,56.1918,1385613.0
2021-11-19 09:30:00,61.89,62.03,61.55,62.0,2035074.0,54.6638,54.7874,54.3635,54.7609,2035074.0
2021-11-19 09:35:00,62.02,62.03,61.33,61.36,1741290.0,54.7786,54.7874,54.1692,54.1957,1741290.0
2021-11-19 09:40:00,61.36,61.43,61.14,61.28,668742.0,54.1957,54.2575,54.0013,54.125,668742.0
2021-11-19 09:45:00,61.28,61.29,60.86,61.08,769416.0,54.125,54.1338,53.754,53.9484,769416.0
2021-11-19 09:50:00,61.08,61.08,60.75,60.82,586210.0,53.9484,53.9484,53.6569,53.7187,586210.0
2021-11-19 09:55:00,60.82,61.05,60.76,60.95,621207.0,53.7187,53.9219,53.6657,53.8335,621207.0
2021-11-19 10:00:00,60.95,60.95,60.51,60.55,762632.0,53.8335,53.8335,53.4449,53.4802,762632.0
2021-11-19 10:05:00,60.55,60.8,60.54,60.72,385386.0,53.4802,53.701,53.4714,53.6304,385386.0
2021-11-19 10:10:00,60.72,60.77,60.55,60.65,384040.0,53.6304,53.6745,53.4802,53.5686,384040.0
2021-11-19 10:15:00,60.66,60.82,60.43,60.75,578085.0,53.5774,53.7187,53.3742,53.6569,578085.0
2021-11-19 10:20:00,60.76,60.8,60.41,60.43,502826.0,53.6657,53.701,53.3566,53.3742,502826.0
2021-11-19 10:25:00,60.42,60.71,60.41,60.58,338589.0,53.3654,53.6216,53.3566,53.5067,338589.0
2021-11-19 10:30:00,60.58,60.69,60.54,60.59,307060.0,53.5067,53.6039,53.4714,53.5156,307060.0
2021-11-19 10:35:00,60.58,60.6,60.47,60.48,221807.0,53.5067,53.5244,53.4096,53.4184,221807.0
2021-11-19 10:40:00,60.48,60.6,60.46,60.55,236213.0,53.4184,53.5244,53.4007,53.4802,236213.0
2021-11-19 10:45:00,60.55,60.65,60.49,60.6,336122.0,53.4802,53.5686,53.4272,53.5244,336122.0
2021-11-19 10:50:00,60.59,60.64,60.55,60.63,308490.0,53.5156,53.5597,53.4802,53.5509,308490.0
2021-11-19 10:55:00,60.63,60.7,60.57,60.65,344900.0,53.5509,53.6127,53.4979,53.5686,344900.0
2021-11-19 11:00:00,60.65,60.74,60.62,60.72,260976.0,53.5686,53.6481,53.5421,53.6304,260976.0
2021-11-19 11:05:00,60.72,60.76,60.58,60.62,323459.0,53.6304,53.6657,53.5067,53.5421,323459.0
2021-11-19 11:10:00,60.63,60.68,60.54,60.57,294836.0,53.5509,53.5951,53.4714,53.4979,294836.0
2021-11-19 11:15:00,60.56,60.61,60.48,60.6,311818.0,53.4891,53.5332,53.4184,53.5244,311818.0
2021-11-19 11:20:00,60.6,60.61,60.51,60.59,391907.0,53.5244,53.5332,53.4449,53.5156,391907.0
2021-11-19 11:25:00,60.6,60.67,60.57,60.64,251059.0,53.5244,53.5862,53.4979,53.5597,251059.0
2021-11-19 11:30:00,60.63,60.63,60.56,60.59,318224.0,53.5509,53.5509,53.4891,53.5156,318224.0
2021-11-19 11:35:00,60.6,60.61,60.43,60.5,471656.0,53.5244,53.5332,53.3742,53.4361,471656.0
2021-11-19 11:40:00,60.51,60.61,60.5,60.61,340296.0,53.4449,53.5332,53.4361,53.5332,340296.0
2021-11-19 11:45:00,60.6,60.67,60.58,60.58,240273.0,53.5244,53.5862,53.5067,53.5067,240273.0
2021-11-19 11:50:00,60.58,60.58,60.5,60.55,155973.0,53.5067,53.5067,53.4361,53.4802,155973.0
2021-11-19 11:55:00,60.55,60.63,60.55,60.61,133420.0,53.4802,53.5509,53.4802,53.5332,133420.0
2021-11-19 12:00:00,60.61,60.67,60.6,60.61,222844.0,53.5332,53.5862,53.5244,53.5332,222844.0
2021-11-19 12:05:00,60.61,60.66,60.6,60.66,108379.0,53.5332,53.5774,53.5244,53.5774,108379.0
2021-11-19 12:10:00,60.65,60.85,60.65,60.81,255520.0,53.5686,53.7452,53.5686,53.7099,255520.0
2021-11-19 12:15:00,60.81,60.82,60.75,60.78,166700.0,53.7099,53.7187,53.6569,53.6834,166700.0
2021-11-19 12:20:00,60.79,60.87,60.76,60.83,133830.0,53.6922,53.7629,53.6657,53.7275,133830.0
2021-11-19 12:25:00,60.83,60.89,60.8,60.82,180156.0,53.7275,53.7805,53.701,53.7187,180156.0
2021-11-19 12:30:00,60.83,60.86,60.79,60.8,252000.0,53.7275,53.754,53.6922,53.701,252000.0
2021-11-19 12:35:00,60.8,60.9,60.8,60.88,144160.0,53.701,53.7894,53.701,53.7717,144160.0
2021-11-19 12:40:00,60.88,60.92,60.82,60.89,202271.0,53.7717,53.807,53.7187,53.7805,202271.0
2021-11-19 12:45:00,60.89,60.93,60.88,60.91,105491.0,53.7805,53.8159,53.7717,53.7982,105491.0
2021-11-19 12:50:00,60.91,60.95,60.89,60.94,143182.0,53.7982,53.8335,53.7805,53.8247,143182.0
2021-11-19 12:55:00,60.94,60.98,60.91,60.95,166246.0,53.8247,53.86,53.7982,53.8335,166246.0
2021-11-19 13:00:00,60.96,60.98,60.85,60.87,106800.0,53.8424,53.86,53.7452,53.7629,106800.0
2021-11-19 13:05:00,60.87,60.91,60.79,60.81,125497.0,53.7629,53.7982,53.6922,53.7099,125497.0
2021-11-19 13:10:00,60.82,60.83,60.71,60.74,111743.0,53.7187,53.7275,53.6216,53.6481,111743.0
2021-11-19 13:15:00,60.74,60.77,60.66,60.73,112161.0,53.6481,53.6745,53.5774,53.6392,112161.0
2021-11-19 13:20:00,60.72,60.76,60.7,60.73,99512.0,53.6304,53.6657,53.6127,53.6392,99512.0
2021-11-19 13:25:00,60.72,60.72,60.6,60.62,220386.0,53.6304,53.6304,53.5244,53.5421,220386.0
2021-11-19 13:30:00,60.61,60.66,60.61,60.66,144369.0,53.5332,53.5774,53.5332,53.5774,144369.0
2021-11-19 13:35:00,60.65,60.67,60.62,60.65,165023.0,53.5686,53.5862,53.5421,53.5686,165023.0
2021-11-19 13:40:00,60.64,60.65,60.58,60.6,245757.0,53.5597,53.5686,53.5067,53.5244,245757.0
2021-11-19 13:45:00,60.61,60.66,60.6,60.63,294297.0,53.5332,53.5774,53.5244,53.5509,294297.0
2021-11-19 13:50:00,60.63,60.7,60.61,60.67,127493.0,53.5509,53.6127,53.5332,53.5862,127493.0
2021-11-19 13:55:00,60.67,60.7,60.64,60.68,107937.0,53.5862,53.6127,53.5597,53.5951,107937.0
2021-11-19 14:00:00,60.68,60.75,60.61,60.72,169264.0,53.5951,53.6569,53.5332,53.6304,169264.0
2021-11-19 14:05:00,60.73,60.77,60.69,60.74,124210.0,53.6392,53.6745,53.6039,53.6481,124210.0
2021-11-19 14:10:00,60.73,60.81,60.69,60.8,125600.0,53.6392,53.7099,53.6039,53.701,125600.0
2021-11-19 14:15:00,60.8,60.89,60.75,60.86,149723.0,53.701,53.7805,53.6569,53.754,149723.0
2021-11-19 14:20:00,60.87,60.87,60.8,60.85,109773.0,53.7629,53.7629,53.701,53.7452,109773.0
2021-11-19 14:25:00,60.86,60.86,60.75,60.75,103801.0,53.754,53.754,53.6569,53.6569,103801.0
2021-11-19 14:30:00,60.76,60.78,60.71,60.74,153796.0,53.6657,53.6834,53.6216,53.6481,153796.0
2021-11-19 14:35:00,60.73,60.78,60.72,60.77,76661.0,53.6392,53.6834,53.6304,53.6745,76661.0
2021-11-19 14:40:00,60.77,60.8,60.71,60.75,152456.0,53.6745,53.701,53.6216,53.6569,152456.0
2021-11-19 14:45:00,60.75,60.76,60.71,60.74,170537.0,53.6569,53.6657,53.6216,53.6481,170537.0
2021-11-19 14:50:00,60.75,60.8,60.72,60.74,171724.0,53.6569,53.701,53.6304,53.6481,171724.0
2021-11-19 14:55:00,60.73,60.75,60.68,60.69,158052.0,53.6392,53.6569,53.5951,53.6039,158052.0
2021-11-19 15:00:00,60.68,60.75,60.66,60.72,134597.0,53.5951,53.6569,53.5774,53.6304,134597.0
2021-11-19 15:05:00,60.71,60.77,60.71,60.73,164313.0,53.6216,53.6745,53.6216,53.6392,164313.0
2021-11-19 15:10:00,60.73,60.75,60.7,60.72,160730.0,53.6392,53.6569,53.6127,53.6304,160730.0
2021-11-19 15:15:00,60.72,60.72,60.54,60.61,297665.0,53.6304,53.6304,53.4714,53.5332,297665.0
2021-11-19 15:20:00,60.6,60.64,60.55,60.63,189821.0,53.5244,53.5597,53.4802,53.5509,189821.0
2021-11-19 15:25:00,60.63,60.67,60.6,60.61,181479.0,53.5509,53.5862,53.5244,53.5332,181479.0
2021-11-19 15:30:00,60.61,60.62,60.58,60.59,220277.0,53.5332,53.5421,53.5067,53.5156,220277.0
2021-11-19 15:35:00,60.59,60.7,60.58,60.62,363754.0,53.5156,53.6127,53.5067,53.5421,363754.0
2021-11-19 15:40:00,60.62,60.65,60.57,60.64,511019.0,53.5421,53.5686,53.4979,53.5597,511019.0
2021-11-19 15:45:00,60.64,60.73,60.63,60.7,573294.0,53.5597,53.6392,53.5509,53.6127,573294.0
2021-11-19 15:50:00,60.7,60.73,60.66,60.67,992794.0,53.6127,53.6392,53.5774,53.5862,992794.0
2021-11-19 15:55:00,60.67,60.74,60.62,60.67,1705670.0,53.5862,53.6481,53.5421,53.5862,1705670.0
2021-11-22 09:30:00,60.32,60.86,60.32,60.8,718476.0,53.2771,53.754,53.2771,53.701,718476.0
2021-11-22 09:35:00,60.79,61.09,60.77,61.07,503526.0,53.6922,53.9572,53.6745,53.9395,503526.0
2021-11-22 09:40:00,61.04,61.11,60.95,61.05,353811.0,53.913,53.9748,53.8335,53.9219,353811.0
2021-11-22 09:45:00,61.06,61.31,61.02,61.31,240227.0,53.9307,54.1515,53.8954,54.1515,240227.0
2021-11-22 09:50:00,61.31,61.32,61.13,61.2,208598.0,54.1515,54.1603,53.9925,54.0543,208598.0
2021-11-22 09:55:00,61.2,61.33,61.13,61.24,182213.0,54.0543,54.1692,53.9925,54.0897,182213.0
2021-11-22 10:00:00,61.25,61.41,61.25,61.34,167979.0,54.0985,54.2398,54.0985,54.178,167979.0
2021-11-22 10:05:00,61.35,61.48,61.33,61.47,131898.0,54.1868,54.3016,54.1692,54.2928,131898.0
2021-11-22 10:10:00,61.47,61.59,61.43,61.44,185026.0,54.2928,54.3988,54.2575,54.2663,185026.0
2021-11-22 10:15:00,61.44,61.59,61.39,61.55,197455.0,54.2663,54.3988,54.2222,54.3635,197455.0
2021-11-22 10:20:00,61.55,61.73,61.54,61.66,252373.0,54.3635,54.5225,54.3546,54.4606,252373.0
2021-11-22 10:25:00,61.66,61.73,61.65,61.69,135079.0,54.4606,54.5225,54.4518,54.4871,135079.0
2021-11-22 10:30:00,61.69,61.75,61.64,61.73,185785.0,54.4871,54.5401,54.443,54.5225,185785.0
2021-11-22 10:35:00,61.73,61.79,61.71,61.75,410837.0,54.5225,54.5755,54.5048,54.5401,410837.0
2021-11-22 10:40:00,61.75,61.79,61.7,61.75,240300.0,54.5401,54.5755,54.496,54.5401,240300.0
2021-11-22 10:45:00,61.75,61.79,61.73,61.79,327363.0,54.5401,54.5755,54.5225,54.5755,327363.0
2021-11-22 10:50:00,61.79,61.96,61.77,61.93,1088002.0,54.5755,54.7256,54.5578,54.6991,1088002.0
2021-11-22 10:55:00,61.93,62.04,61.89,62.03,256580.0,54.6991,54.7963,54.6638,54.7874,256580.0
2021-11-22 11:00:00,62.03,62.11,61.99,62.1,178600.0,54.7874,54.8581,54.7521,54.8493,178600.0
2021-11-22 11:05:00,62.1,62.19,62.04,62.12,164114.0,54.8493,54.9287,54.7963,54.8669,164114.0
2021-11-22 11:10:00,62.13,62.3,62.12,62.3,150749.0,54.8758,55.0259,54.8669,55.0259,150749.0
2021-11-22 11:15:00,62.31,62.4,62.29,62.36,248510.0,55.0347,55.1142,55.0171,55.0789,248510.0
2021-11-22 11:20:00,62.36,62.49,62.33,62.45,226526.0,55.0789,55.1937,55.0524,55.1584,226526.0
2021-11-22 11:25:00,62.46,62.48,62.33,62.36,256921.0,55.1672,55.1849,55.0524,55.0789,256921.0
2021-11-22 11:30:00,62.36,62.42,62.25,62.29,237753.0,55.0789,55.1319,54.9817,55.0171,237753.0
2021-11-22 11:35:00,62.3,62.37,62.22,62.36,173301.0,55.0259,55.0877,54.9552,55.0789,173301.0
2021-11-22 11:40:00,62.35,62.38,62.14,62.21,350800.0,55.0701,55.0966,54.8846,54.9464,350800.0
2021-11-22 11:45:00,62.2,62.2,62.08,62.18,188593.0,54.9376,54.9376,54.8316,54.9199,188593.0
2021-11-22 11:50:00,62.19,62.2,61.95,61.96,176767.0,54.9287,54.9376,54.7168,54.7256,176767.0
2021-11-22 11:55:00,61.97,62.02,61.89,62.0,233620.0,54.7344,54.7786,54.6638,54.7609,233620.0
2021-11-22 12:00:00,62.0,62.06,61.97,62.04,115870.0,54.7609,54.8139,54.7344,54.7963,115870.0
2021-11-22 12:05:00,62.04,62.04,61.93,61.97,104438.0,54.7963,54.7963,54.6991,54.7344,104438.0
2021-11-22 12:10:00,61.97,62.06,61.91,61.93,82403.0,54.7344,54.8139,54.6814,54.6991,82403.0
2021-11-22 12:15:00,61.95,62.01,61.91,61.96,95865.0,54.7168,54.7698,54.6814,54.7256,95865.0
2021-11-22 12:20:00,61.96,62.03,61.94,61.98,90882.0,54.7256,54.7874,54.7079,54.7433,90882.0
2021-11-22 12:25:00,61.98,62.05,61.95,62.02,103726.0,54.7433,54.8051,54.7168,54.7786,103726.0
2021-11-22 12:30:00,62.01,62.12,62.0,62.03,162979.0,54.7698,54.8669,54.7609,54.7874,162979.0
2021-11-22 12:35:00,62.02,62.07,61.98,62.0,122536.0,54.7786,54.8228,54.7433,54.7609,122536.0
2021-11-22 12:40:00,61.99,62.06,61.97,62.02,107220.0,54.7521,54.8139,54.7344,54.7786,107220.0
2021-11-22 12:45:00,62.03,62.06,61.93,61.94,178577.0,54.7874,54.8139,54.6991,54.7079,178577.0
2021-11-22 12:50:00,61.94,61.94,61.79,61.88,207467.0,54.7079,54.7079,54.5755,54.6549,207467.0
2021-11-22 12:55:00,61.88,61.91,61.83,61.88,84258.0,54.6549,54.6814,54.6108,54.6549,84258.0
2021-11-22 13:00:00,61.87,62.08,61.86,62.05,84829.0,54.6461,54.8316,54.6373,54.8051,84829.0
2021-11-22 13:05:00,62.05,62.07,61.96,61.97,62769.0,54.8051,54.8228,54.7256,54.7344,62769.0
2021-11-22 13:10:00,61.98,62.06,61.95,62.05,62339.0,54.7433,54.8139,54.7168,54.8051,62339.0
2021-11-22 13:15:00,62.05,62.1,62.02,62.05,71981.0,54.8051,54.8493,54.7786,54.8051,71981.0
2021-11-22 13:20:00,62.05,62.1,62.02,62.09,54323.0,54.8051,54.8493,54.7786,54.8404,54323.0
2021-11-22 13:25:00,62.08,62.13,62.05,62.12,99600.0,54.8316,54.8758,54.8051,54.8669,99600.0
2021-11-22 13:30:00,62.12,62.15,62.08,62.15,139480.0,54.8669,54.8934,54.8316,54.8934,139480.0
2021-11-22 13:35:00,62.15,62.27,62.13,62.22,94617.0,54.8934,54.9994,54.8758,54.9552,94617.0
2021-11-22 13:40:00,62.23,62.33,62.21,62.3,99603.0,54.9641,55.0524,54.9464,55.0259,99603.0
2021-11-22 13:45:00,62.3,62.34,62.24,62.24,130282.0,55.0259,55.0612,54.9729,54.9729,130282.0
2021-11-22 13:50:00,62.24,62.41,62.23,62.4,91646.0,54.9729,55.1231,54.9641,55.1142,91646.0
2021-11-22 13:55:00,62.4,62.43,62.37,62.42,97860.0,55.1142,55.1407,55.0877,55.1319,97860.0
2021-11-22 14:00:00,62.42,62.42,62.35,62.4,158681.0,55.1319,55.1319,55.0701,55.1142,158681.0
2021-11-22 14:05:00,62.4,62.4,62.29,62.32,91113.0,55.1142,55.1142,55.0171,55.0436,91113.0
2021-11-22 14:10:00,62.32,62.36,62.27,62.36,98782.0,55.0436,55.0789,54.9994,55.0789,98782.0
2021-11-22 14:15:00,62.35,62.38,62.33,62.37,100969.0,55.0701,55.0966,55.0524,55.0877,100969.0
2021-11-22 14:20:00,62.38,62.42,62.35,62.42,76580.0,55.0966,55.1319,55.0701,55.1319,76580.0
2021-11-22 14:25:00,62.41,62.47,62.41,62.45,110532.0,55.1231,55.1761,55.1231,55.1584,110532.0
2021-11-22 14:30:00,62.45,62.45,62.36,62.37,127264.0,55.1584,55.1584,55.0789,55.0877,127264.0
2021-11-22 14:35:00,62.37,62.39,62.34,62.35,69426.0,55.0877,55.1054,55.0612,55.0701,69426.0
2021-11-22 14:40:00,62.35,62.35,62.28,62.35,81211.0,55.0701,55.0701,55.0082,55.0701,81211.0
2021-11-22 14:45:00,62.35,62.35,62.29,62.34,83551.0,55.0701,55.0701,55.0171,55.0612,83551.0
2021-11-22 14:50:00,62.34,62.48,62.33,62.47,84208.0,55.0612,55.1849,55.0524,55.1761,84208.0
2021-11-22 14:55:00,62.48,62.53,62.43,62.45,141769.0,55.1849,55.2291,55.1407,55.1584,141769.0
2021-11-22 15:00:00,62.45,62.54,62.45,62.48,139960.0,55.1584,55.2379,55.1584,55.1849,139960.0
2021-11-22 15:05:00,62.47,62.52,62.45,62.46,145136.0,55.1761,55.2202,55.1584,55.1672,145136.0
2021-11-22 15:10:00,62.45,62.5,62.41,62.43,135711.0,55.1584,55.2026,55.1231,55.1407,135711.0
2021-11-22 15:15:00,62.42,62.44,62.36,62.37,102728.0,55.1319,55.1496,55.0789,55.0877,102728.0
2021-11-22 15:20:00,62.37,62.42,62.36,62.39,88759.0,55.0877,55.1319,55.0789,55.1054,88759.0
2021-11-22 15:25:00,62.4,62.4,62.28,62.28,165547.0,55.1142,55.1142,55.0082,55.0082,165547.0
2021-11-22 15:30:00,62.28,62.28,62.15,62.2,216133.0,55.0082,55.0082,54.8934,54.9376,216133.0
2021-11-22 15:35:00,62.2,62.21,61.98,61.99,296140.0,54.9376,54.9464,54.7433,54.7521,296140.0
2021-11-22 15:40:00,61.98,62.03,61.88,61.89,357226.0,54.7433,54.7874,54.6549,54.6638,357226.0
2021-11-22 15:45:00,61.88,61.91,61.8,61.81,552808.0,54.6549,54.6814,54.5843,54.5931,552808.0
2021-11-22 15:50:00,61.8,61.83,61.67,61.69,690351.0,54.5843,54.6108,54.4695,54.4871,690351.0
2021-11-22 15:55:00,61.69,61.7,61.49,61.51,1276095.0,54.4871,54.496,54.3105,54.3281,1276095.0
2021-11-23 09:30:00,62.19,62.76,61.92,62.74,764809.0,54.9287,55.4322,54.6903,55.4145,764809.0
2021-11-23 09:35:00,62.74,62.77,62.25,62.56,426543.0,55.4145,55.441,54.9817,55.2555,426543.0
2021-11-23 09:40:00,62.56,62.98,62.52,62.97,415283.0,55.2555,55.6265,55.2202,55.6177,415283.0
2021-11-23 09:45:00,62.97,63.15,62.85,62.86,437407.0,55.6177,55.7767,55.5117,55.5205,437407.0
2021-11-23 09:50:00,62.86,62.86,62.52,62.65,196725.0,55.5205,55.5205,55.2202,55.335,196725.0
2021-11-23 09:55:00,62.65,62.68,62.44,62.46,178710.0,55.335,55.3615,55.1496,55.1672,178710.0
2021-11-23 10:00:00,62.47,62.65,62.36,62.58,381390.0,55.1761,55.335,55.0789,55.2732,381390.0
2021-11-23 10:05:00,62.58,62.69,62.51,62.67,379046.0,55.2732,55.3704,55.2114,55.3527,379046.0
2021-11-23 10:10:00,62.67,62.73,62.48,62.5,257258.0,55.3527,55.4057,55.1849,55.2026,257258.0
2021-11-23 10:15:00,62.5,62.87,62.5,62.87,279621.0,55.2026,55.5294,55.2026,55.5294,279621.0
2021-11-23 10:20:00,62.87,62.97,62.83,62.91,158761.0,55.5294,55.6177,55.494,55.5647,158761.0
2021-11-23 10:25:00,62.9,63.0,62.85,62.93,207358.0,55.5559,55.6442,55.5117,55.5823,207358.0
2021-11-23 10:30:00,62.93,62.97,62.58,62.67,426272.0,55.5823,55.6177,55.2732,55.3527,426272.0
2021-11-23 10:35:00,62.68,62.78,62.55,62.63,145071.0,55.3615,55.4499,55.2467,55.3174,145071.0
2021-11-23 10:40:00,62.64,62.83,62.64,62.74,119203.0,55.3262,55.494,55.3262,55.4145,119203.0
2021-11-23 10:45:00,62.73,62.8,62.7,62.77,82529.0,55.4057,55.4675,55.3792,55.441,82529.0
2021-11-23 10:50:00,62.76,62.85,62.69,62.72,130168.0,55.4322,55.5117,55.3704,55.3969,130168.0
2021-11-23 10:55:00,62.72,62.73,62.53,62.54,130365.0,55.3969,55.4057,55.2291,55.2379,130365.0
2021-11-23 11:00:00,62.54,62.63,62.43,62.53,134336.0,55.2379,55.3174,55.1407,55.2291,134336.0
2021-11-23 11:05:00,62.52,62.57,62.42,62.56,171955.0,55.2202,55.2644,55.1319,55.2555,171955.0
2021-11-23 11:10:00,62.56,62.66,62.56,62.63,138315.0,55.2555,55.3439,55.2555,55.3174,138315.0
2021-11-23 11:15:00,62.62,62.71,62.58,62.58,192363.0,55.3085,55.388,55.2732,55.2732,192363.0
2021-11-23 11:20:00,62.58,62.7,62.57,62.64,103685.0,55.2732,55.3792,55.2644,55.3262,103685.0
2021-11-23 11:25:00,62.64,62.75,62.62,62.66,122074.0,55.3262,55.4234,55.3085,55.3439,122074.0
2021-11-23 11:30:00,62.65,62.77,62.63,62.71,166782.0,55.335,55.441,55.3174,55.388,166782.0
2021-11-23 11:35:00,62.72,62.99,62.68,62.95,208247.0,55.3969,55.6353,55.3615,55.6,208247.0
2021-11-23 11:40:00,62.94,62.98,62.85,62.86,123703.0,55.5912,55.6265,55.5117,55.5205,123703.0
2021-11-23 11:45:00,62.86,62.99,62.84,62.93,138470.0,55.5205,55.6353,55.5029,55.5823,138470.0
2021-11-23 11:50:00,62.93,62.96,62.87,62.9,148133.0,55.5823,55.6088,55.5294,55.5559,148133.0
2021-11-23 11:55:00,62.91,62.96,62.88,62.91,100392.0,55.5647,55.6088,55.5382,55.5647,100392.0
2021-11-23 12:00:00,62.91,62.93,62.79,62.83,109434.0,55.5647,55.5823,55.4587,55.494,109434.0
2021-11-23 12:05:00,62.83,62.88,62.77,62.87,70482.0,55.494,55.5382,55.441,55.5294,70482.0
2021-11-23 12:10:00,62.88,62.92,62.81,62.82,103968.0,55.5382,55.5735,55.4764,55.4852,103968.0
2021-11-23 12:15:00,62.82,62.89,62.82,62.87,74306.0,55.4852,55.547,55.4852,55.5294,74306.0
2021-11-23 12:20:00,62.87,62.96,62.86,62.96,121991.0,55.5294,55.6088,55.5205,55.6088,121991.0
2021-11-23 12:25:00,62.96,63.0,62.91,62.99,86242.0,55.6088,55.6442,55.5647,55.6353,86242.0
2021-11-23 12:30:00,62.99,63.04,62.96,62.98,188282.0,55.6353,55.6795,55.6088,55.6265,188282.0
2021-11-23 12:35:00,62.98,63.06,62.96,63.01,177953.0,55.6265,55.6972,55.6088,55.653,177953.0
2021-11-23 12:40:00,63.02,63.06,62.97,63.02,79799.0,55.6618,55.6972,55.6177,55.6618,79799.0
2021-11-23 12:45:00,63.03,63.04,62.93,62.96,92386.0,55.6707,55.6795,55.5823,55.6088,92386.0
2021-11-23 12:50:00,62.95,63.02,62.91,62.94,166691.0,55.6,55.6618,55.5647,55.5912,166691.0
2021-11-23 12:55:00,62.94,62.95,62.85,62.92,104234.0,55.5912,55.6,55.5117,55.5735,104234.0
2021-11-23 13:00:00,62.92,63.0,62.89,62.95,130664.0,55.5735,55.6442,55.547,55.6,130664.0
2021-11-23 13:05:00,62.97,63.03,62.89,62.89,97577.0,55.6177,55.6707,55.547,55.547,97577.0
2021-11-23 13:10:00,62.89,62.96,62.87,62.94,66390.0,55.547,55.6088,55.5294,55.5912,66390.0
2021-11-23 13:15:00,62.94,62.98,62.9,62.91,85809.0,55.5912,55.6265,55.5559,55.5647,85809.0
2021-11-23 13:20:00,62.91,63.06,62.91,63.04,107875.0,55.5647,55.6972,55.5647,55.6795,107875.0
2021-11-23 13:25:00,63.05,63.15,63.04,63.15,92384.0,55.6883,55.7767,55.6795,55.7767,92384.0
2021-11-23 13:30:00,63.15,63.2,63.15,63.18,68876.0,55.7767,55.8208,55.7767,55.8032,68876.0
2021-11-23 13:35:00,63.19,63.23,63.17,63.21,101953.0,55.812,55.8473,55.7943,55.8297,101953.0
2021-11-23 13:40:00,63.21,63.22,63.13,63.14,82615.0,55.8297,55.8385,55.759,55.7678,82615.0
2021-11-23 13:45:00,63.13,63.24,63.11,63.18,82774.0,55.759,55.8562,55.7413,55.8032,82774.0
2021-11-23 13:50:00,63.19,63.32,63.19,63.32,128811.0,55.812,55.9268,55.812,55.9268,128811.0
2021-11-23 13:55:00,63.32,63.32,63.18,63.25,134390.0,55.9268,55.9268,55.8032,55.865,134390.0
2021-11-23 14:00:00,63.25,63.26,63.2,63.22,99581.0,55.865,55.8738,55.8208,55.8385,99581.0
2021-11-23 14:05:00,63.23,63.27,63.19,63.27,76730.0,55.8473,55.8826,55.812,55.8826,76730.0
2021-11-23 14:10:00,63.27,63.3,63.23,63.24,123533.0,55.8826,55.9091,55.8473,55.8562,123533.0
2021-11-23 14:15:00,63.24,63.27,63.18,63.24,112468.0,55.8562,55.8826,55.8032,55.8562,112468.0
2021-11-23 14:20:00,63.23,63.32,63.2,63.32,106654.0,55.8473,55.9268,55.8208,55.9268,106654.0
2021-11-23 14:25:00,63.32,63.35,63.22,63.22,169367.0,55.9268,55.9533,55.8385,55.8385,169367.0
2021-11-23 14:30:00,63.22,63.26,63.07,63.14,176466.0,55.8385,55.8738,55.706,55.7678,176466.0
2021-11-23 14:35:00,63.15,63.27,63.12,63.2,126860.0,55.7767,55.8826,55.7502,55.8208,126860.0
2021-11-23 14:40:00,63.19,63.26,63.19,63.23,110688.0,55.812,55.8738,55.812,55.8473,110688.0
2021-11-23 14:45:00,63.22,63.34,63.21,63.32,124259.0,55.8385,55.9445,55.8297,55.9268,124259.0
2021-11-23 14:50:00,63.32,63.38,63.23,63.35,173116.0,55.9268,55.9798,55.8473,55.9533,173116.0
2021-11-23 14:55:00,63.34,63.37,63.27,63.29,106821.0,55.9445,55.971,55.8826,55.9003,106821.0
2021-11-23 15:00:00,63.29,63.29,63.2,63.25,106613.0,55.9003,55.9003,55.8208,55.865,106613.0
2021-11-23 15:05:00,63.25,63.28,63.18,63.23,86733.0,55.865,55.8915,55.8032,55.8473,86733.0
2021-11-23 15:10:00,63.23,63.23,63.07,63.09,154931.0,55.8473,55.8473,55.706,55.7237,154931.0
2021-11-23 15:15:00,63.08,63.1,62.99,63.02,139649.0,55.7148,55.7325,55.6353,55.6618,139649.0
2021-11-23 15:20:00,63.01,63.06,62.99,63.03,91808.0,55.653,55.6972,55.6353,55.6707,91808.0
2021-11-23 15:25:00,63.03,63.07,62.98,63.01,111220.0,55.6707,55.706,55.6265,55.653,111220.0
2021-11-23 15:30:00,63.01,63.05,62.93,62.93,155098.0,55.653,55.6883,55.5823,55.5823,155098.0
2021-11-23 15:35:00,62.94,63.05,62.9,63.03,153871.0,55.5912,55.6883,55.5559,55.6707,153871.0
2021-11-23 15:40:00,63.03,63.12,63.02,63.05,223520.0,55.6707,55.7502,55.6618,55.6883,223520.0
2021-11-23 15:45:00,63.05,63.07,62.95,62.97,209579.0,55.6883,55.706,55.6,55.6177,209579.0
2021-11-23 15:50:00,62.98,63.23,62.98,63.21,684864.0,55.6265,55.8473,55.6265,55.8297,684864.0
2021-11-23 15:55:00,63.21,63.22,63.12,63.14,955950.0,55.8297,55.8385,55.7502,55.7678,955950.0
2021-11-24 09:30:00,62.58,63.24,62.57,63.03,670000.0,55.2732,55.8562,55.2644,55.6707,670000.0
2021-11-24 09:35:00,63.03,63.27,63.02,63.18,276552.0,55.6707,55.8826,55.6618,55.8032,276552.0
2021-11-24 09:40:00,63.16,63.36,63.12,63.35,163317.0,55.7855,55.9621,55.7502,55.9533,163317.0
2021-11-24 09:45:00,63.36,63.53,63.26,63.47,272975.0,55.9621,56.1123,55.8738,56.0593,272975.0
2021-11-24 09:50:00,63.48,63.48,63.31,63.45,206254.0,56.0681,56.0681,55.918,56.0416,206254.0
2021-11-24 09:55:00,63.46,63.76,63.45,63.67,296942.0,56.0505,56.3154,56.0416,56.2359,296942.0
2021-11-24 10:00:00,63.66,63.72,63.35,63.59,441274.0,56.2271,56.2801,55.9533,56.1653,441274.0
2021-11-24 10:05:00,63.59,63.68,63.58,63.6,175735.0,56.1653,56.2448,56.1565,56.1741,175735.0
2021-11-24 10:10:00,63.61,63.75,63.57,63.72,158453.0,56.183,56.3066,56.1476,56.2801,158453.0
2021-11-24 10:15:00,63.72,63.85,63.69,63.8,199196.0,56.2801,56.3949,56.2536,56.3508,199196.0
2021-11-24 10:20:00,63.8,63.85,63.69,63.76,181720.0,56.3508,56.3949,56.2536,56.3154,181720.0
2021-11-24 10:25:00,63.76,63.83,63.73,63.75,182489.0,56.3154,56.3773,56.2889,56.3066,182489.0
2021-11-24 10:30:00,63.75,63.79,63.63,63.74,168591.0,56.3066,56.3419,56.2006,56.2978,168591.0
2021-11-24 10:35:00,63.75,63.76,63.64,63.73,171882.0,56.3066,56.3154,56.2094,56.2889,171882.0
2021-11-24 10:40:00,63.72,63.73,63.63,63.66,123529.0,56.2801,56.2889,56.2006,56.2271,123529.0
2021-11-24 10:45:00,63.66,63.73,63.61,63.67,117047.0,56.2271,56.2889,56.183,56.2359,117047.0
2021-11-24 10:50:00,63.68,63.71,63.61,63.62,98400.0,56.2448,56.2713,56.183,56.1918,98400.0
2021-11-24 10:55:00,63.62,63.66,63.57,63.62,107190.0,56.1918,56.2271,56.1476,56.1918,107190.0
2021-11-24 11:00:00,63.62,63.75,63.61,63.66,130632.0,56.1918,56.3066,56.183,56.2271,130632.0
2021-11-24 11:05:00,63.67,63.7,63.65,63.65,64892.0,56.2359,56.2624,56.2183,56.2183,64892.0
2021-11-24 11:10:00,63.65,63.67,63.49,63.51,129261.0,56.2183,56.2359,56.077,56.0946,129261.0
2021-11-24 11:15:00,63.5,63.55,63.47,63.53,86265.0,56.0858,56.13,56.0593,56.1123,86265.0
2021-11-24 11:20:00,63.53,63.57,63.43,63.49,120036.0,56.1123,56.1476,56.024,56.077,120036.0
2021-11-24 11:25:00,63.49,63.55,63.45,63.52,95735.0,56.077,56.13,56.0416,56.1035,95735.0
2021-11-24 11:30:00,63.51,63.52,63.37,63.4,140961.0,56.0946,56.1035,55.971,55.9975,140961.0
2021-11-24 11:35:00,63.4,63.41,63.31,63.37,96192.0,55.9975,56.0063,55.918,55.971,96192.0
2021-11-24 11:40:00,63.37,63.37,63.31,63.34,101329.0,55.971,55.971,55.918,55.9445,101329.0
2021-11-24 11:45:00,63.35,63.39,63.32,63.38,85637.0,55.9533,55.9886,55.9268,55.9798,85637.0
2021-11-24 11:50:00,63.38,63.43,63.34,63.37,96645.0,55.9798,56.024,55.9445,55.971,96645.0
2021-11-24 11:55:00,63.37,63.43,63.26,63.34,193182.0,55.971,56.024,55.8738,55.9445,193182.0
2021-11-24 12:00:00,63.34,63.37,63.26,63.26,113966.0,55.9445,55.971,55.8738,55.8738,113966.0
2021-11-24 12:05:00,63.26,63.29,63.15,63.16,95469.0,55.8738,55.9003,55.7767,55.7855,95469.0
2021-11-24 12:10:00,63.15,63.24,63.15,63.2,93862.0,55.7767,55.8562,55.7767,55.8208,93862.0
2021-11-24 12:15:00,63.2,63.21,63.1,63.15,77608.0,55.8208,55.8297,55.7325,55.7767,77608.0
2021-11-24 12:20:00,63.15,63.22,63.14,63.21,75778.0,55.7767,55.8385,55.7678,55.8297,75778.0
2021-11-24 12:25:00,63.21,63.21,63.12,63.14,93171.0,55.8297,55.8297,55.7502,55.7678,93171.0
2021-11-24 12:30:00,63.14,63.24,63.11,63.24,91811.0,55.7678,55.8562,55.7413,55.8562,91811.0
2021-11-24 12:35:00,63.24,63.25,63.16,63.17,119217.0,55.8562,55.865,55.7855,55.7943,119217.0
2021-11-24 12:40:00,63.17,63.2,63.11,63.19,73716.0,55.7943,55.8208,55.7413,55.812,73716.0
2021-11-24 12:45:00,63.2,63.23,63.19,63.22,91172.0,55.8208,55.8473,55.812,55.8385,91172.0
2021-11-24 12:50:00,63.22,63.27,63.2,63.27,63760.0,55.8385,55.8826,55.8208,55.8826,63760.0
2021-11-24 12:55:00,63.27,63.29,63.23,63.24,91562.0,55.8826,55.9003,55.8473,55.8562,91562.0
2021-11-24 13:00:00,63.25,63.29,63.24,63.25,86416.0,55.865,55.9003,55.8562,55.865,86416.0
2021-11-24 13:05:00,63.26,63.32,63.26,63.32,108129.0,55.8738,55.9268,55.8738,55.9268,108129.0
2021-11-24 13:10:00,63.32,63.34,63.3,63.32,79960.0,55.9268,55.9445,55.9091,55.9268,79960.0
2021-11-24 13:15:00,63.32,63.4,63.32,63.34,147008.0,55.9268,55.9975,55.9268,55.9445,147008.0
2021-11-24 13:20:00,63.34,63.39,63.32,63.37,74457.0,55.9445,55.9886,55.9268,55.971,74457.0
2021-11-24 13:25:00,63.36,63.37,63.32,63.34,59617.0,55.9621,55.971,55.9268,55.9445,59617.0
2021-11-24 13:30:00,63.34,63.39,63.29,63.34,119692.0,55.9445,55.9886,55.9003,55.9445,119692.0
2021-11-24 13:35:00,63.33,63.37,63.31,63.34,51297.0,55.9356,55.971,55.918,55.9445,51297.0
2021-11-24 13:40:00,63.34,63.38,63.32,63.33,52953.0,55.9445,55.9798,55.9268,55.9356,52953.0
2021-11-24 13:45:00,63.33,63.33,63.27,63.33,72212.0,55.9356,55.9356,55.8826,55.9356,72212.0
2021-11-24 13:50:00,63.33,63.36,63.32,63.34,33706.0,55.9356,55.9621,55.9268,55.9445,33706.0
2021-11-24 13:55:00,63.35,63.36,63.33,63.35,37490.0,55.9533,55.9621,55.9356,55.9533,37490.0
2021-11-24 14:00:00,63.34,63.38,63.28,63.3,104963.0,55.9445,55.9798,55.8915,55.9091,104963.0
2021-11-24 14:05:00,63.3,63.36,63.26,63.32,93025.0,55.9091,55.9621,55.8738,55.9268,93025.0
2021-11-24 14:10:00,63.33,63.34,63.25,63.32,88510.0,55.9356,55.9445,55.865,55.9268,88510.0
2021-11-24 14:15:00,63.32,63.36,63.29,63.31,57487.0,55.9268,55.9621,55.9003,55.918,57487.0
2021-11-24 14:20:00,63.32,63.33,63.26,63.32,52505.0,55.9268,55.9356,55.8738,55.9268,52505.0
2021-11-24 14:25:00,63.33,63.34,63.25,63.26,50369.0,55.9356,55.9445,55.865,55.8738,50369.0
2021-11-24 14:30:00,63.26,63.3,63.23,63.29,85871.0,55.8738,55.9091,55.8473,55.9003,85871.0
2021-11-24 14:35:00,63.28,63.34,63.26,63.31,60945.0,55.8915,55.9445,55.8738,55.918,60945.0
2021-11-24 14:40:00,63.3,63.33,63.26,63.33,54151.0,55.9091,55.9356,55.8738,55.9356,54151.0
2021-11-24 14:45:00,63.33,63.37,63.31,63.33,57075.0,55.9356,55.971,55.918,55.9356,57075.0
2021-11-24 14:50:00,63.32,63.34,63.28,63.3,55278.0,55.9268,55.9445,55.8915,55.9091,55278.0
2021-11-24 14:55:00,63.3,63.3,63.24,63.25,90516.0,55.9091,55.9091,55.8562,55.865,90516.0
2021-11-24 15:00:00,63.25,63.26,63.22,63.26,64931.0,55.865,55.8738,55.8385,55.8738,64931.0
2021-11-24 15:05:00,63.27,63.37,63.26,63.37,67449.0,55.8826,55.971,55.8738,55.971,67449.0
2021-11-24 15:10:00,63.36,63.4,63.33,63.39,140331.0,55.9621,55.9975,55.9356,55.9886,140331.0
2021-11-24 15:15:00,63.39,63.4,63.37,63.4,92806.0,55.9886,55.9975,55.971,55.9975,92806.0
2021-11-24 15:20:00,63.41,63.45,63.4,63.44,105290.0,56.0063,56.0416,55.9975,56.0328,105290.0
2021-11-24 15:25:00,63.44,63.47,63.4,63.41,101633.0,56.0328,56.0593,55.9975,56.0063,101633.0
2021-11-24 15:30:00,63.41,63.46,63.35,63.45,172069.0,56.0063,56.0505,55.9533,56.0416,172069.0
2021-11-24 15:35:00,63.45,63.45,63.39,63.45,90688.0,56.0416,56.0416,55.9886,56.0416,90688.0
2021-11-24 15:40:00,63.44,63.48,63.4,63.41,202756.0,56.0328,56.0681,55.9975,56.0063,202756.0
2021-11-24 15:45:00,63.41,63.42,63.36,63.41,169898.0,56.0063,56.0151,55.9621,56.0063,169898.0
2021-11-24 15:50:00,63.4,63.5,63.39,63.48,388031.0,55.9975,56.0858,55.9886,56.0681,388031.0
2021-11-24 15:55:00,63.48,63.52,63.45,63.48,711005.0,56.0681,56.1035,56.0416,56.0681,711005.0
2021-11-26 09:30:00,60.52,60.52,59.82,59.92,1730666.0,53.4537,53.4537,52.8355,52.9238,1730666.0
2021-11-26 09:35:00,59.92,60.18,59.82,59.89,963476.0,52.9238,53.1534,52.8355,52.8973,963476.0
2021-11-26 09:40:00,59.9,59.93,59.56,59.56,983697.0,52.9061,52.9326,52.6058,52.6058,983697.0
2021-11-26 09:45:00,59.57,59.88,59.54,59.86,689032.0,52.6147,52.8885,52.5882,52.8708,689032.0
2021-11-26 09:50:00,59.87,59.87,59.61,59.71,560704.0,52.8796,52.8796,52.65,52.7383,560704.0
2021-11-26 09:55:00,59.71,60.1,59.65,60.09,391794.0,52.7383,53.0828,52.6853,53.0739,391794.0
2021-11-26 10:00:00,60.09,60.09,59.81,59.82,418625.0,53.0739,53.0739,52.8266,52.8355,418625.0
2021-11-26 10:05:00,59.83,59.88,59.65,59.66,565927.0,52.8443,52.8885,52.6853,52.6942,565927.0
2021-11-26 10:10:00,59.65,59.71,59.59,59.62,364976.0,52.6853,52.7383,52.6323,52.6588,364976.0
2021-11-26 10:15:00,59.63,59.82,59.62,59.71,412690.0,52.6677,52.8355,52.6588,52.7383,412690.0
2021-11-26 10:20:00,59.72,59.85,59.65,59.78,483764.0,52.7471,52.862,52.6853,52.8001,483764.0
2021-11-26 10:25:00,59.79,59.8,59.61,59.76,352573.0,52.809,52.8178,52.65,52.7825,352573.0
2021-11-26 10:30:00,59.76,59.91,59.69,59.84,477764.0,52.7825,52.915,52.7206,52.8531,477764.0
2021-11-26 10:35:00,59.84,60.06,59.82,60.04,579034.0,52.8531,53.0474,52.8355,53.0298,579034.0
2021-11-26 10:40:00,60.04,60.09,59.9,59.96,436482.0,53.0298,53.0739,52.9061,52.9591,436482.0
2021-11-26 10:45:00,59.97,60.0,59.86,59.97,430786.0,52.968,52.9945,52.8708,52.968,430786.0
2021-11-26 10:50:00,59.96,59.98,59.86,59.89,319818.0,52.9591,52.9768,52.8708,52.8973,319818.0
2021-11-26 10:55:00,59.89,59.95,59.81,59.83,363219.0,52.8973,52.9503,52.8266,52.8443,363219.0
2021-11-26 11:00:00,59.83,59.98,59.79,59.98,410239.0,52.8443,52.9768,52.809,52.9768,410239.0
2021-11-26 11:05:00,59.97,60.18,59.97,60.11,446090.0,52.968,53.1534,52.968,53.0916,446090.0
2021-11-26 11:10:00,60.11,60.18,60.03,60.14,322148.0,53.0916,53.1534,53.0209,53.1181,322148.0
2021-11-26 11:15:00,60.15,60.16,59.95,59.97,309264.0,53.1269,53.1358,52.9503,52.968,309264.0
2021-11-26 11:20:00,59.97,59.99,59.88,59.97,274972.0,52.968,52.9856,52.8885,52.968,274972.0
2021-11-26 11:25:00,59.98,60.08,59.92,60.07,236102.0,52.9768,53.0651,52.9238,53.0563,236102.0
2021-11-26 11:30:00,60.07,60.14,59.95,60.07,277834.0,53.0563,53.1181,52.9503,53.0563,277834.0
2021-11-26 11:35:00,60.07,60.28,60.06,60.28,222284.0,53.0563,53.2418,53.0474,53.2418,222284.0
2021-11-26 11:40:00,60.27,60.36,60.13,60.36,201608.0,53.2329,53.3124,53.1093,53.3124,201608.0
2021-11-26 11:45:00,60.36,60.41,60.3,60.36,258478.0,53.3124,53.3566,53.2594,53.3124,258478.0
2021-11-26 11:50:00,60.36,60.4,60.2,60.22,297857.0,53.3124,53.3477,53.1711,53.1888,297857.0
2021-11-26 11:55:00,60.22,60.4,60.21,60.3,205003.0,53.1888,53.3477,53.1799,53.2594,205003.0
2021-11-26 12:00:00,60.3,60.56,60.3,60.55,291916.0,53.2594,53.4891,53.2594,53.4802,291916.0
2021-11-26 12:05:00,60.54,60.83,60.49,60.81,405512.0,53.4714,53.7275,53.4272,53.7099,405512.0
2021-11-26 12:10:00,60.82,61.0,60.8,60.89,543600.0,53.7187,53.8777,53.701,53.7805,543600.0
2021-11-26 12:15:00,60.9,61.01,60.77,60.8,583747.0,53.7894,53.8865,53.6745,53.701,583747.0
2021-11-26 12:20:00,60.8,60.85,60.68,60.85,323224.0,53.701,53.7452,53.5951,53.7452,323224.0
2021-11-26 12:25:00,60.85,61.05,60.82,61.04,284787.0,53.7452,53.9219,53.7187,53.913,284787.0
2021-11-26 12:30:00,61.04,61.17,60.93,61.16,320990.0,53.913,54.0278,53.8159,54.019,320990.0
2021-11-26 12:35:00,61.17,61.26,61.11,61.19,283019.0,54.0278,54.1073,53.9748,54.0455,283019.0
2021-11-26 12:40:00,61.18,61.35,61.18,61.35,318877.0,54.0367,54.1868,54.0367,54.1868,318877.0
2021-11-26 12:45:00,61.35,61.35,61.07,61.07,446507.0,54.1868,54.1868,53.9395,53.9395,446507.0
2021-11-26 12:50:00,61.06,61.2,61.0,61.18,559490.0,53.9307,54.0543,53.8777,54.0367,559490.0
2021-11-26 12:55:00,61.17,61.42,61.14,61.29,1269650.0,54.0278,54.2487,54.0013,54.1338,1269650.0
2021-11-29 09:30:00,62.57,63.14,62.5,62.66,1203347.0,55.2644,55.7678,55.2026,55.3439,1203347.0
2021-11-29 09:35:00,62.65,62.77,62.4,62.53,363417.0,55.335,55.441,55.1142,55.2291,363417.0
2021-11-29 09:40:00,62.53,62.59,62.29,62.3,361878.0,55.2291,55.282,55.0171,55.0259,361878.0
2021-11-29 09:45:00,62.31,62.34,62.04,62.1,352847.0,55.0347,55.0612,54.7963,54.8493,352847.0
2021-11-29 09:50:00,62.1,62.12,61.9,61.92,355865.0,54.8493,54.8669,54.6726,54.6903,355865.0
2021-11-29 09:55:00,61.94,62.07,61.79,61.9,212541.0,54.7079,54.8228,54.5755,54.6726,212541.0
2021-11-29 10:00:00,61.9,62.0,61.8,61.81,234584.0,54.6726,54.7609,54.5843,54.5931,234584.0
2021-11-29 10:05:00,61.81,61.92,61.69,61.85,225801.0,54.5931,54.6903,54.4871,54.6284,225801.0
2021-11-29 10:10:00,61.84,62.03,61.8,61.81,176302.0,54.6196,54.7874,54.5843,54.5931,176302.0
2021-11-29 10:15:00,61.82,62.02,61.8,62.01,122512.0,54.602,54.7786,54.5843,54.7698,122512.0
2021-11-29 10:20:00,62.01,62.04,61.85,61.88,123633.0,54.7698,54.7963,54.6284,54.6549,123633.0
2021-11-29 10:25:00,61.88,61.91,61.68,61.69,206788.0,54.6549,54.6814,54.4783,54.4871,206788.0
2021-11-29 10:30:00,61.68,61.76,61.61,61.76,149894.0,54.4783,54.549,54.4165,54.549,149894.0
2021-11-29 10:35:00,61.75,61.83,61.51,61.58,209424.0,54.5401,54.6108,54.3281,54.39,209424.0
2021-11-29 10:40:00,61.58,61.59,61.45,61.53,164559.0,54.39,54.3988,54.2752,54.3458,164559.0
2021-11-29 10:45:00,61.52,61.59,61.33,61.34,166284.0,54.337,54.3988,54.1692,54.178,166284.0
2021-11-29 10:50:00,61.34,61.49,61.29,61.37,249600.0,54.178,54.3105,54.1338,54.2045,249600.0
2021-11-29 10:55:00,61.38,61.69,61.38,61.68,183875.0,54.2133,54.4871,54.2133,54.4783,183875.0
2021-11-29 11:00:00,61.68,61.84,61.59,61.79,194984.0,54.4783,54.6196,54.3988,54.5755,194984.0
2021-11-29 11:05:00,61.78,61.8,61.65,61.65,177729.0,54.5666,54.5843,54.4518,54.4518,177729.0
2021-11-29 11:10:00,61.64,61.74,61.59,61.63,193485.0,54.443,54.5313,54.3988,54.4341,193485.0
2021-11-29 11:15:00,61.63,61.69,61.6,61.62,165842.0,54.4341,54.4871,54.4076,54.4253,165842.0
2021-11-29 11:20:00,61.61,61.71,61.59,61.61,166799.0,54.4165,54.5048,54.3988,54.4165,166799.0
2021-11-29 11:25:00,61.6,61.62,61.54,61.57,156675.0,54.4076,54.4253,54.3546,54.3811,156675.0
2021-11-29 11:30:00,61.57,61.59,61.43,61.47,199205.0,54.3811,54.3988,54.2575,54.2928,199205.0
2021-11-29 11:35:00,61.48,61.52,61.39,61.51,98675.0,54.3016,54.337,54.2222,54.3281,98675.0
2021-11-29 11:40:00,61.5,61.59,61.46,61.59,113748.0,54.3193,54.3988,54.284,54.3988,113748.0
2021-11-29 11:45:00,61.59,61.74,61.56,61.7,143090.0,54.3988,54.5313,54.3723,54.496,143090.0
2021-11-29 11:50:00,61.7,61.72,61.62,61.65,141998.0,54.496,54.5136,54.4253,54.4518,141998.0
2021-11-29 11:55:00,61.66,61.7,61.59,61.69,113363.0,54.4606,54.496,54.3988,54.4871,113363.0
2021-11-29 12:00:00,61.7,61.75,61.62,61.65,125717.0,54.496,54.5401,54.4253,54.4518,125717.0
2021-11-29 12:05:00,61.66,61.8,61.66,61.73,139566.0,54.4606,54.5843,54.4606,54.5225,139566.0
2021-11-29 12:10:00,61.72,61.8,61.69,61.76,75730.0,54.5136,54.5843,54.4871,54.549,75730.0
2021-11-29 12:15:00,61.77,61.83,61.73,61.82,97163.0,54.5578,54.6108,54.5225,54.602,97163.0
2021-11-29 12:20:00,61.81,61.95,61.79,61.95,113758.0,54.5931,54.7168,54.5755,54.7168,113758.0
2021-11-29 12:25:00,61.95,61.97,61.89,61.93,86314.0,54.7168,54.7344,54.6638,54.6991,86314.0
2021-11-29 12:30:00,61.94,62.16,61.93,62.14,179219.0,54.7079,54.9023,54.6991,54.8846,179219.0
2021-11-29 12:35:00,62.14,62.15,62.03,62.07,82211.0,54.8846,54.8934,54.7874,54.8228,82211.0
2021-11-29 12:40:00,62.06,62.15,62.06,62.14,91380.0,54.8139,54.8934,54.8139,54.8846,91380.0
2021-11-29 12:45:00,62.14,62.16,62.09,62.13,83782.0,54.8846,54.9023,54.8404,54.8758,83782.0
2021-11-29 12:50:00,62.13,62.15,62.05,62.05,86742.0,54.8758,54.8934,54.8051,54.8051,86742.0
2021-11-29 12:55:00,62.05,62.12,62.05,62.07,87628.0,54.8051,54.8669,54.8051,54.8228,87628.0
2021-11-29 13:00:00,62.06,62.08,61.99,62.0,116329.0,54.8139,54.8316,54.7521,54.7609,116329.0
2021-11-29 13:05:00,62.0,62.11,61.98,62.07,79374.0,54.7609,54.8581,54.7433,54.8228,79374.0
2021-11-29 13:10:00,62.06,62.07,61.97,62.0,86370.0,54.8139,54.8228,54.7344,54.7609,86370.0
2021-11-29 13:15:00,62.0,62.02,61.94,62.0,75478.0,54.7609,54.7786,54.7079,54.7609,75478.0
2021-11-29 13:20:00,62.0,62.02,61.95,61.96,84548.0,54.7609,54.7786,54.7168,54.7256,84548.0
2021-11-29 13:25:00,61.97,62.0,61.94,61.98,105929.0,54.7344,54.7609,54.7079,54.7433,105929.0
2021-11-29 13:30:00,61.98,62.13,61.95,62.12,115023.0,54.7433,54.8758,54.7168,54.8669,115023.0
2021-11-29 13:35:00,62.13,62.13,62.04,62.05,129988.0,54.8758,54.8758,54.7963,54.8051,129988.0
2021-11-29 13:40:00,62.06,62.09,62.04,62.08,97909.0,54.8139,54.8404,54.7963,54.8316,97909.0
2021-11-29 13:45:00,62.09,62.12,62.05,62.05,64941.0,54.8404,54.8669,54.8051,54.8051,64941.0
2021-11-29 13:50:00,62.07,62.14,62.05,62.11,77614.0,54.8228,54.8846,54.8051,54.8581,77614.0
2021-11-29 13:55:00,62.11,62.19,62.1,62.14,96942.0,54.8581,54.9287,54.8493,54.8846,96942.0
2021-11-29 14:00:00,62.13,62.14,62.05,62.12,115273.0,54.8758,54.8846,54.8051,54.8669,115273.0
2021-11-29 14:05:00,62.12,62.16,62.06,62.12,98716.0,54.8669,54.9023,54.8139,54.8669,98716.0
2021-11-29 14:10:00,62.12,62.15,62.08,62.14,99423.0,54.8669,54.8934,54.8316,54.8846,99423.0
2021-11-29 14:15:00,62.15,62.15,62.08,62.11,71713.0,54.8934,54.8934,54.8316,54.8581,71713.0
2021-11-29 14:20:00,62.11,62.14,62.05,62.07,83605.0,54.8581,54.8846,54.8051,54.8228,83605.0
2021-11-29 14:25:00,62.07,62.1,62.01,62.02,118528.0,54.8228,54.8493,54.7698,54.7786,118528.0
2021-11-29 14:30:00,62.03,62.05,61.93,62.0,150806.0,54.7874,54.8051,54.6991,54.7609,150806.0
2021-11-29 14:35:00,61.99,62.04,61.97,61.98,118138.0,54.7521,54.7963,54.7344,54.7433,118138.0
2021-11-29 14:40:00,61.98,62.06,61.98,62.03,127848.0,54.7433,54.8139,54.7433,54.7874,127848.0
2021-11-29 14:45:00,62.03,62.08,62.01,62.05,87198.0,54.7874,54.8316,54.7698,54.8051,87198.0
2021-11-29 14:50:00,62.05,62.11,62.03,62.03,120768.0,54.8051,54.8581,54.7874,54.7874,120768.0
2021-11-29 14:55:00,62.03,62.07,62.03,62.07,78883.0,54.7874,54.8228,54.7874,54.8228,78883.0
2021-11-29 15:00:00,62.07,62.12,62.06,62.08,88110.0,54.8228,54.8669,54.8139,54.8316,88110.0
2021-11-29 15:05:00,62.08,62.15,62.02,62.12,125655.0,54.8316,54.8934,54.7786,54.8669,125655.0
2021-11-29 15:10:00,62.13,62.2,62.11,62.14,108688.0,54.8758,54.9376,54.8581,54.8846,108688.0
2021-11-29 15:15:00,62.14,62.2,62.12,62.14,106027.0,54.8846,54.9376,54.8669,54.8846,106027.0
2021-11-29 15:20:00,62.15,62.15,62.09,62.12,85152.0,54.8934,54.8934,54.8404,54.8669,85152.0
2021-11-29 15:25:00,62.12,62.16,62.09,62.1,115318.0,54.8669,54.9023,54.8404,54.8493,115318.0
2021-11-29 15:30:00,62.09,62.1,61.9,61.91,199303.0,54.8404,54.8493,54.6726,54.6814,199303.0
2021-11-29 15:35:00,61.91,61.93,61.79,61.8,206151.0,54.6814,54.6991,54.5755,54.5843,206151.0
2021-11-29 15:40:00,61.8,61.81,61.69,61.71,200004.0,54.5843,54.5931,54.4871,54.5048,200004.0
2021-11-29 15:45:00,61.71,61.8,61.7,61.75,307244.0,54.5048,54.5843,54.496,54.5401,307244.0
2021-11-29 15:50:00,61.74,61.78,61.63,61.67,560818.0,54.5313,54.5666,54.4341,54.4695,560818.0
2021-11-29 15:55:00,61.67,61.7,61.55,61.58,1081319.0,54.4695,54.496,54.3635,54.39,1081319.0
2021-11-30 09:30:00,60.46,61.19,60.44,60.78,884046.0,53.4007,54.0455,53.3831,53.6834,884046.0
2021-11-30 09:35:00,60.8,60.9,60.54,60.59,527659.0,53.701,53.7894,53.4714,53.5156,527659.0
2021-11-30 09:40:00,60.59,61.01,60.56,60.99,421926.0,53.5156,53.8865,53.4891,53.8689,421926.0
2021-11-30 09:45:00,60.98,60.99,60.56,60.59,307979.0,53.86,53.8689,53.4891,53.5156,307979.0
2021-11-30 09:50:00,60.6,60.8,60.53,60.77,244622.0,53.5244,53.701,53.4626,53.6745,244622.0
2021-11-30 09:55:00,60.77,60.93,60.63,60.69,183096.0,53.6745,53.8159,53.5509,53.6039,183096.0
2021-11-30 10:00:00,60.7,60.7,60.46,60.6,314407.0,53.6127,53.6127,53.4007,53.5244,314407.0
2021-11-30 10:05:00,60.59,60.77,60.5,60.76,242344.0,53.5156,53.6745,53.4361,53.6657,242344.0
2021-11-30 10:10:00,60.76,60.89,60.63,60.65,226120.0,53.6657,53.7805,53.5509,53.5686,226120.0
2021-11-30 10:15:00,60.65,60.8,60.65,60.67,232041.0,53.5686,53.701,53.5686,53.5862,232041.0
2021-11-30 10:20:00,60.67,60.72,60.61,60.62,216404.0,53.5862,53.6304,53.5332,53.5421,216404.0
2021-11-30 10:25:00,60.62,60.73,60.5,60.72,323236.0,53.5421,53.6392,53.4361,53.6304,323236.0
2021-11-30 10:30:00,60.73,60.9,60.7,60.84,380360.0,53.6392,53.7894,53.6127,53.7364,380360.0
2021-11-30 10:35:00,60.83,61.1,60.8,60.99,274624.0,53.7275,53.966,53.701,53.8689,274624.0
2021-11-30 10:40:00,61.0,61.08,60.95,60.97,255569.0,53.8777,53.9484,53.8335,53.8512,255569.0
2021-11-30 10:45:00,60.97,60.97,60.81,60.81,308312.0,53.8512,53.8512,53.7099,53.7099,308312.0
2021-11-30 10:50:00,60.8,60.95,60.68,60.69,291238.0,53.701,53.8335,53.5951,53.6039,291238.0
2021-11-30 10:55:00,60.7,60.71,60.46,60.51,392068.0,53.6127,53.6216,53.4007,53.4449,392068.0
2021-11-30 11:00:00,60.51,60.57,60.33,60.39,449009.0,53.4449,53.4979,53.2859,53.3389,449009.0
2021-11-30 11:05:00,60.37,60.42,60.27,60.4,253450.0,53.3213,53.3654,53.2329,53.3477,253450.0
2021-11-30 11:10:00,60.39,60.47,60.27,60.43,270591.0,53.3389,53.4096,53.2329,53.3742,270591.0
2021-11-30 11:15:00,60.42,60.59,60.37,60.56,297374.0,53.3654,53.5156,53.3213,53.4891,297374.0
2021-11-30 11:20:00,60.57,60.59,60.29,60.33,202403.0,53.4979,53.5156,53.2506,53.2859,202403.0
2021-11-30 11:25:00,60.32,60.48,60.29,60.41,306046.0,53.2771,53.4184,53.2506,53.3566,306046.0
2021-11-30 11:30:00,60.41,60.45,60.16,60.17,263932.0,53.3566,53.3919,53.1358,53.1446,263932.0
2021-11-30 11:35:00,60.17,60.21,60.1,60.13,323616.0,53.1446,53.1799,53.0828,53.1093,323616.0
2021-11-30 11:40:00,60.12,60.16,59.9,59.9,359687.0,53.1004,53.1358,52.9061,52.9061,359687.0
2021-11-30 11:45:00,59.91,59.96,59.76,59.78,444529.0,52.915,52.9591,52.7825,52.8001,444529.0
2021-11-30 11:50:00,59.78,59.84,59.68,59.73,341783.0,52.8001,52.8531,52.7118,52.756,341783.0
2021-11-30 11:55:00,59.73,59.88,59.69,59.86,265095.0,52.756,52.8885,52.7206,52.8708,265095.0
2021-11-30 12:00:00,59.86,59.87,59.75,59.81,156416.0,52.8708,52.8796,52.7736,52.8266,156416.0
2021-11-30 12:05:00,59.8,59.87,59.73,59.86,297060.0,52.8178,52.8796,52.756,52.8708,297060.0
2021-11-30 12:10:00,59.87,59.99,59.81,59.9,315607.0,52.8796,52.9856,52.8266,52.9061,315607.0
2021-11-30 12:15:00,59.9,60.1,59.87,60.09,292343.0,52.9061,53.0828,52.8796,53.0739,292343.0
2021-11-30 12:20:00,60.09,60.11,59.98,60.08,197301.0,53.0739,53.0916,52.9768,53.0651,197301.0
2021-11-30 12:25:00,60.08,60.11,60.0,60.05,242067.0,53.0651,53.0916,52.9945,53.0386,242067.0
2021-11-30 12:30:00,60.04,60.15,59.97,60.07,227138.0,53.0298,53.1269,52.968,53.0563,227138.0
2021-11-30 12:35:00,60.07,60.17,60.02,60.03,181752.0,53.0563,53.1446,53.0121,53.0209,181752.0
2021-11-30 12:40:00,60.02,60.12,59.96,60.09,221602.0,53.0121,53.1004,52.9591,53.0739,221602.0
2021-11-30 12:45:00,60.08,60.18,60.03,60.05,161920.0,53.0651,53.1534,53.0209,53.0386,161920.0
2021-11-30 12:50:00,60.05,60.19,60.03,60.04,162353.0,53.0386,53.1623,53.0209,53.0298,162353.0
2021-11-30 12:55:00,60.04,60.07,59.95,59.99,146251.0,53.0298,53.0563,52.9503,52.9856,146251.0
2021-11-30 13:00:00,59.99,60.01,59.86,59.88,258081.0,52.9856,53.0033,52.8708,52.8885,258081.0
2021-11-30 13:05:00,59.88,60.0,59.87,59.92,157091.0,52.8885,52.9945,52.8796,52.9238,157091.0
2021-11-30 13:10:00,59.92,59.93,59.83,59.85,165449.0,52.9238,52.9326,52.8443,52.862,165449.0
2021-11-30 13:15:00,59.85,59.99,59.84,59.91,194350.0,52.862,52.9856,52.8531,52.915,194350.0
2021-11-30 13:20:00,59.9,59.98,59.85,59.97,237602.0,52.9061,52.9768,52.862,52.968,237602.0
2021-11-30 13:25:00,59.97,59.97,59.87,59.88,170845.0,52.968,52.968,52.8796,52.8885,170845.0
2021-11-30 13:30:00,59.88,60.02,59.82,59.95,245602.0,52.8885,53.0121,52.8355,52.9503,245602.0
2021-11-30 13:35:00,59.95,60.02,59.93,59.98,205954.0,52.9503,53.0121,52.9326,52.9768,205954.0
2021-11-30 13:40:00,59.98,60.14,59.95,60.12,153117.0,52.9768,53.1181,52.9503,53.1004,153117.0
2021-11-30 13:45:00,60.12,60.13,60.0,60.05,121426.0,53.1004,53.1093,52.9945,53.0386,121426.0
2021-11-30 13:50:00,60.05,60.12,60.01,60.1,177775.0,53.0386,53.1004,53.0033,53.0828,177775.0
2021-11-30 13:55:00,60.1,60.14,60.05,60.13,140678.0,53.0828,53.1181,53.0386,53.1093,140678.0
2021-11-30 14:00:00,60.11,60.17,60.05,60.09,200692.0,53.0916,53.1446,53.0386,53.0739,200692.0
2021-11-30 14:05:00,60.09,60.24,60.01,60.21,141081.0,53.0739,53.2064,53.0033,53.1799,141081.0
2021-11-30 14:10:00,60.2,60.26,60.15,60.21,153261.0,53.1711,53.2241,53.1269,53.1799,153261.0
2021-11-30 14:15:00,60.22,60.23,60.12,60.21,98571.0,53.1888,53.1976,53.1004,53.1799,98571.0
2021-11-30 14:20:00,60.22,60.25,60.12,60.13,276269.0,53.1888,53.2153,53.1004,53.1093,276269.0
2021-11-30 14:25:00,60.13,60.19,60.07,60.09,198432.0,53.1093,53.1623,53.0563,53.0739,198432.0
2021-11-30 14:30:00,60.08,60.18,60.07,60.14,164248.0,53.0651,53.1534,53.0563,53.1181,164248.0
2021-11-30 14:35:00,60.14,60.16,60.09,60.09,77893.0,53.1181,53.1358,53.0739,53.0739,77893.0
2021-11-30 14:40:00,60.1,60.14,60.0,60.02,133816.0,53.0828,53.1181,52.9945,53.0121,133816.0
2021-11-30 14:45:00,60.01,60.06,59.93,59.93,206030.0,53.0033,53.0474,52.9326,52.9326,206030.0
2021-11-30 14:50:00,59.94,59.98,59.88,59.94,235291.0,52.9415,52.9768,52.8885,52.9415,235291.0
2021-11-30 14:55:00,59.93,60.09,59.9,60.09,172902.0,52.9326,53.0739,52.9061,53.0739,172902.0
2021-11-30 15:00:00,60.08,60.14,60.02,60.13,195955.0,53.0651,53.1181,53.0121,53.1093,195955.0
2021-11-30 15:05:00,60.13,60.24,60.09,60.1,248405.0,53.1093,53.2064,53.0739,53.0828,248405.0
2021-11-30 15:10:00,60.1,60.21,60.07,60.12,175533.0,53.0828,53.1799,53.0563,53.1004,175533.0
2021-11-30 15:15:00,60.12,60.19,60.11,60.13,133400.0,53.1004,53.1623,53.0916,53.1093,133400.0
2021-11-30 15:20:00,60.12,60.21,60.08,60.15,209757.0,53.1004,53.1799,53.0651,53.1269,209757.0
2021-11-30 15:25:00,60.15,60.15,60.04,60.09,183761.0,53.1269,53.1269,53.0298,53.0739,183761.0
2021-11-30 15:30:00,60.08,60.27,60.06,60.21,362867.0,53.0651,53.2329,53.0474,53.1799,362867.0
2021-11-30 15:35:00,60.2,60.21,60.11,60.14,293137.0,53.1711,53.1799,53.0916,53.1181,293137.0
2021-11-30 15:40:00,60.14,60.31,60.13,60.3,360310.0,53.1181,53.2683,53.1093,53.2594,360310.0
2021-11-30 15:45:00,60.3,60.39,60.04,60.07,626466.0,53.2594,53.3389,53.0298,53.0563,626466.0
2021-11-30 15:50:00,60.07,60.08,59.76,59.78,1326944.0,53.0563,53.0651,52.7825,52.8001,1326944.0
2021-11-30 15:55:00,59.78,59.9,59.66,59.81,2126708.0,52.8001,52.9061,52.6942,52.8266,2126708.0
2021-12-01 09:30:00,60.9,61.11,60.55,60.98,1048438.0,53.7894,53.9748,53.4802,53.86,1048438.0
2021-12-01 09:35:00,60.98,61.1,60.84,60.99,543430.0,53.86,53.966,53.7364,53.8689,543430.0
2021-12-01 09:40:00,60.98,61.21,60.96,61.12,549043.0,53.86,54.0632,53.8424,53.9837,549043.0
2021-12-01 09:45:00,61.11,61.17,60.91,61.06,357024.0,53.9748,54.0278,53.7982,53.9307,357024.0
2021-12-01 09:50:00,61.06,61.22,61.03,61.14,351259.0,53.9307,54.072,53.9042,54.0013,351259.0
2021-12-01 09:55:00,61.14,61.29,61.07,61.24,478484.0,54.0013,54.1338,53.9395,54.0897,478484.0
2021-12-01 10:00:00,61.24,61.44,61.21,61.3,337987.0,54.0897,54.2663,54.0632,54.1427,337987.0
2021-12-01 10:05:00,61.3,61.43,61.23,61.39,266609.0,54.1427,54.2575,54.0808,54.2222,266609.0
2021-12-01 10:10:00,61.4,61.67,61.39,61.6,308109.0,54.231,54.4695,54.2222,54.4076,308109.0
2021-12-01 10:15:00,61.6,61.67,61.57,61.65,187359.0,54.4076,54.4695,54.3811,54.4518,187359.0
2021-12-01 10:20:00,61.65,61.87,61.62,61.84,317538.0,54.4518,54.6461,54.4253,54.6196,317538.0
2021-12-01 10:25:00,61.84,61.88,61.65,61.69,277790.0,54.6196,54.6549,54.4518,54.4871,277790.0
2021-12-01 10:30:00,61.68,61.85,61.63,61.69,367106.0,54.4783,54.6284,54.4341,54.4871,367106.0
2021-12-01 10:35:00,61.69,61.88,61.68,61.69,299494.0,54.4871,54.6549,54.4783,54.4871,299494.0
2021-12-01 10:40:00,61.69,61.76,61.59,61.72,223861.0,54.4871,54.549,54.3988,54.5136,223861.0
2021-12-01 10:45:00,61.73,61.84,61.69,61.8,172655.0,54.5225,54.6196,54.4871,54.5843,172655.0
2021-12-01 10:50:00,61.81,61.98,61.8,61.96,209492.0,54.5931,54.7433,54.5843,54.7256,209492.0
2021-12-01 10:55:00,61.95,61.97,61.88,61.96,172755.0,54.7168,54.7344,54.6549,54.7256,172755.0
2021-12-01 11:00:00,61.98,62.03,61.87,61.91,269534.0,54.7433,54.7874,54.6461,54.6814,269534.0
2021-12-01 11:05:00,61.92,62.01,61.87,61.91,238801.0,54.6903,54.7698,54.6461,54.6814,238801.0
2021-12-01 11:10:00,61.91,61.97,61.83,61.96,378405.0,54.6814,54.7344,54.6108,54.7256,378405.0
2021-12-01 11:15:00,61.95,61.96,61.87,61.93,274370.0,54.7168,54.7256,54.6461,54.6991,274370.0
2021-12-01 11:20:00,61.93,61.95,61.84,61.86,178467.0,54.6991,54.7168,54.6196,54.6373,178467.0
2021-12-01 11:25:00,61.86,61.89,61.76,61.83,262856.0,54.6373,54.6638,54.549,54.6108,262856.0
2021-12-01 11:30:00,61.82,61.86,61.74,61.76,183810.0,54.602,54.6373,54.5313,54.549,183810.0
2021-12-01 11:35:00,61.76,61.79,61.71,61.71,206227.0,54.549,54.5755,54.5048,54.5048,206227.0
2021-12-01 11:40:00,61.72,61.73,61.6,61.65,207682.0,54.5136,54.5225,54.4076,54.4518,207682.0
2021-12-01 11:45:00,61.65,61.65,61.47,61.48,203944.0,54.4518,54.4518,54.2928,54.3016,203944.0
2021-12-01 11:50:00,61.47,61.49,61.3,61.33,295127.0,54.2928,54.3105,54.1427,54.1692,295127.0
2021-12-01 11:55:00,61.33,61.42,61.29,61.4,246007.0,54.1692,54.2487,54.1338,54.231,246007.0
2021-12-01 12:00:00,61.4,61.44,61.32,61.4,219222.0,54.231,54.2663,54.1603,54.231,219222.0
2021-12-01 12:05:00,61.4,61.43,61.34,61.43,151146.0,54.231,54.2575,54.178,54.2575,151146.0
2021-12-01 12:10:00,61.42,61.5,61.38,61.48,168421.0,54.2487,54.3193,54.2133,54.3016,168421.0
2021-12-01 12:15:00,61.48,61.53,61.46,61.48,215837.0,54.3016,54.3458,54.284,54.3016,215837.0
2021-12-01 12:20:00,61.48,61.52,61.38,61.4,200932.0,54.3016,54.337,54.2133,54.231,200932.0
2021-12-01 12:25:00,61.41,61.43,61.24,61.26,221655.0,54.2398,54.2575,54.0897,54.1073,221655.0
2021-12-01 12:30:00,61.27,61.42,61.27,61.39,237408.0,54.1162,54.2487,54.1162,54.2222,237408.0
2021-12-01 12:35:00,61.39,61.39,61.27,61.3,188406.0,54.2222,54.2222,54.1162,54.1427,188406.0
2021-12-01 12:40:00,61.31,61.33,61.17,61.19,147579.0,54.1515,54.1692,54.0278,54.0455,147579.0
2021-12-01 12:45:00,61.19,61.23,61.12,61.16,166934.0,54.0455,54.0808,53.9837,54.019,166934.0
2021-12-01 12:50:00,61.16,61.16,61.0,61.03,221290.0,54.019,54.019,53.8777,53.9042,221290.0
2021-12-01 12:55:00,61.02,61.06,60.94,60.97,231785.0,53.8954,53.9307,53.8247,53.8512,231785.0
2021-12-01 13:00:00,60.96,61.0,60.87,60.94,240982.0,53.8424,53.8777,53.7629,53.8247,240982.0
2021-12-01 13:05:00,60.94,60.96,60.72,60.73,269728.0,53.8247,53.8424,53.6304,53.6392,269728.0
2021-12-01 13:10:00,60.72,60.77,60.67,60.76,142130.0,53.6304,53.6745,53.5862,53.6657,142130.0
2021-12-01 13:15:00,60.75,60.83,60.67,60.68,208047.0,53.6569,53.7275,53.5862,53.5951,208047.0
2021-12-01 13:20:00,60.68,60.9,60.68,60.9,198616.0,53.5951,53.7894,53.5951,53.7894,198616.0
2021-12-01 13:25:00,60.89,60.95,60.86,60.93,156482.0,53.7805,53.8335,53.754,53.8159,156482.0
2021-12-01 13:30:00,60.93,60.96,60.84,60.95,258450.0,53.8159,53.8424,53.7364,53.8335,258450.0
2021-12-01 13:35:00,60.96,61.05,60.88,61.01,251257.0,53.8424,53.9219,53.7717,53.8865,251257.0
2021-12-01 13:40:00,61.01,61.01,60.78,60.85,244726.0,53.8865,53.8865,53.6834,53.7452,244726.0
2021-12-01 13:45:00,60.84,60.86,60.75,60.77,775471.0,53.7364,53.754,53.6569,53.6745,775471.0
2021-12-01 13:50:00,60.76,60.87,60.75,60.81,481657.0,53.6657,53.7629,53.6569,53.7099,481657.0
2021-12-01 13:55:00,60.8,60.97,60.78,60.9,201898.0,53.701,53.8512,53.6834,53.7894,201898.0
2021-12-01 14:00:00,60.9,60.96,60.78,60.85,244834.0,53.7894,53.8424,53.6834,53.7452,244834.0
2021-12-01 14:05:00,60.85,60.88,60.7,60.73,310194.0,53.7452,53.7717,53.6127,53.6392,310194.0
2021-12-01 14:10:00,60.74,60.8,60.72,60.74,295401.0,53.6481,53.701,53.6304,53.6481,295401.0
2021-12-01 14:15:00,60.73,60.78,60.47,60.48,1013781.0,53.6392,53.6834,53.4096,53.4184,1013781.0
2021-12-01 14:20:00,60.49,60.63,60.46,60.62,293624.0,53.4272,53.5509,53.4007,53.5421,293624.0
2021-12-01 14:25:00,60.62,60.66,60.54,60.61,231120.0,53.5421,53.5774,53.4714,53.5332,231120.0
2021-12-01 14:30:00,60.62,60.82,60.6,60.77,262645.0,53.5421,53.7187,53.5244,53.6745,262645.0
2021-12-01 14:35:00,60.77,60.81,60.65,60.8,250916.0,53.6745,53.7099,53.5686,53.701,250916.0
2021-12-01 14:40:00,60.8,60.8,60.58,60.64,250071.0,53.701,53.701,53.5067,53.5597,250071.0
2021-12-01 14:45:00,60.64,60.66,60.51,60.62,219739.0,53.5597,53.5774,53.4449,53.5421,219739.0
2021-12-01 14:50:00,60.61,60.68,60.52,60.54,213979.0,53.5332,53.5951,53.4537,53.4714,213979.0
2021-12-01 14:55:00,60.55,60.57,60.37,60.38,300160.0,53.4802,53.4979,53.3213,53.3301,300160.0
2021-12-01 15:00:00,60.38,60.44,60.3,60.33,350282.0,53.3301,53.3831,53.2594,53.2859,350282.0
2021-12-01 15:05:00,60.32,60.43,60.31,60.35,240384.0,53.2771,53.3742,53.2683,53.3036,240384.0
2021-12-01 15:10:00,60.36,60.54,60.31,60.52,228827.0,53.3124,53.4714,53.2683,53.4537,228827.0
2021-12-01 15:15:00,60.51,60.55,60.33,60.33,314191.0,53.4449,53.4802,53.2859,53.2859,314191.0
2021-12-01 15:20:00,60.32,60.33,60.07,60.09,404777.0,53.2771,53.2859,53.0563,53.0739,404777.0
2021-12-01 15:25:00,60.09,60.23,60.02,60.14,263525.0,53.0739,53.1976,53.0121,53.1181,263525.0
2021-12-01 15:30:00,60.14,60.21,60.04,60.2,353074.0,53.1181,53.1799,53.0298,53.1711,353074.0
2021-12-01 15:35:00,60.19,60.25,60.07,60.2,258032.0,53.1623,53.2153,53.0563,53.1711,258032.0
2021-12-01 15:40:00,60.19,60.41,60.17,60.38,376014.0,53.1623,53.3566,53.1446,53.3301,376014.0
2021-12-01 15:45:00,60.38,60.41,60.1,60.11,359003.0,53.3301,53.3566,53.0828,53.0916,359003.0
2021-12-01 15:50:00,60.11,60.16,60.01,60.01,664303.0,53.0916,53.1358,53.0033,53.0033,664303.0
2021-12-01 15:55:00,60.01,60.02,59.75,59.79,1823265.0,53.0033,53.0121,52.7736,52.809,1823265.0
2021-12-02 09:30:00,59.74,60.12,59.14,59.17,892459.0,52.7648,53.1004,52.2349,52.2614,892459.0
2021-12-02 09:35:00,59.18,59.63,59.15,59.61,474883.0,52.2702,52.6677,52.2437,52.65,474883.0
2021-12-02 09:40:00,59.61,60.33,59.46,60.32,891225.0,52.65,53.2859,52.5175,53.2771,891225.0
2021-12-02 09:45:00,60.33,60.65,60.14,60.43,771245.0,53.2859,53.5686,53.1181,53.3742,771245.0
2021-12-02 09:50:00,60.43,60.62,60.37,60.42,461233.0,53.3742,53.5421,53.3213,53.3654,461233.0
2021-12-02 09:55:00,60.43,60.61,60.34,60.47,253006.0,53.3742,53.5332,53.2948,53.4096,253006.0
2021-12-02 10:00:00,60.48,60.6,60.28,60.39,397662.0,53.4184,53.5244,53.2418,53.3389,397662.0
2021-12-02 10:05:00,60.39,60.52,60.3,60.46,332050.0,53.3389,53.4537,53.2594,53.4007,332050.0
2021-12-02 10:10:00,60.45,60.65,60.35,60.61,321326.0,53.3919,53.5686,53.3036,53.5332,321326.0
2021-12-02 10:15:00,60.6,60.69,60.52,60.59,309274.0,53.5244,53.6039,53.4537,53.5156,309274.0
2021-12-02 10:20:00,60.58,60.73,60.42,60.68,275660.0,53.5067,53.6392,53.3654,53.5951,275660.0
2021-12-02 10:25:00,60.68,60.76,60.56,60.67,211036.0,53.5951,53.6657,53.4891,53.5862,211036.0
2021-12-02 10:30:00,60.65,60.79,60.64,60.66,318656.0,53.5686,53.6922,53.5597,53.5774,318656.0
2021-12-02 10:35:00,60.67,60.74,60.45,60.49,325432.0,53.5862,53.6481,53.3919,53.4272,325432.0
2021-12-02 10:40:00,60.5,60.62,60.44,60.48,195096.0,53.4361,53.5421,53.3831,53.4184,195096.0
2021-12-02 10:45:00,60.49,60.59,60.42,60.55,167263.0,53.4272,53.5156,53.3654,53.4802,167263.0
2021-12-02 10:50:00,60.55,60.69,60.5,60.61,214620.0,53.4802,53.6039,53.4361,53.5332,214620.0
2021-12-02 10:55:00,60.59,60.91,60.53,60.89,455957.0,53.5156,53.7982,53.4626,53.7805,455957.0
2021-12-02 11:00:00,60.88,60.94,60.64,60.66,995538.0,53.7717,53.8247,53.5597,53.5774,995538.0
2021-12-02 11:05:00,60.65,60.88,60.54,60.84,894703.0,53.5686,53.7717,53.4714,53.7364,894703.0
2021-12-02 11:10:00,60.84,60.93,60.79,60.85,229801.0,53.7364,53.8159,53.6922,53.7452,229801.0
2021-12-02 11:15:00,60.85,60.91,60.77,60.86,153319.0,53.7452,53.7982,53.6745,53.754,153319.0
2021-12-02 11:20:00,60.85,61.06,60.84,61.01,243823.0,53.7452,53.9307,53.7364,53.8865,243823.0
2021-12-02 11:25:00,61.02,61.13,60.98,61.03,252359.0,53.8954,53.9925,53.86,53.9042,252359.0
2021-12-02 11:30:00,61.03,61.1,60.8,60.91,457307.0,53.9042,53.966,53.701,53.7982,457307.0
2021-12-02 11:35:00,60.91,61.05,60.87,60.97,234615.0,53.7982,53.9219,53.7629,53.8512,234615.0
2021-12-02 11:40:00,60.96,61.1,60.96,60.99,186148.0,53.8424,53.966,53.8424,53.8689,186148.0
2021-12-02 11:45:00,60.99,61.04,60.86,61.0,166464.0,53.8689,53.913,53.754,53.8777,166464.0
2021-12-02 11:50:00,61.01,61.05,60.96,61.03,170526.0,53.8865,53.9219,53.8424,53.9042,170526.0
2021-12-02 11:55:00,61.03,61.04,60.88,60.94,159544.0,53.9042,53.913,53.7717,53.8247,159544.0
2021-12-02 12:00:00,60.95,61.01,60.87,60.95,170859.0,53.8335,53.8865,53.7629,53.8335,170859.0
2021-12-02 12:05:00,60.96,61.02,60.93,60.95,119511.0,53.8424,53.8954,53.8159,53.8335,119511.0
2021-12-02 12:10:00,60.94,61.09,60.93,61.05,190447.0,53.8247,53.9572,53.8159,53.9219,190447.0
2021-12-02 12:15:00,61.05,61.06,61.0,61.01,127618.0,53.9219,53.9307,53.8777,53.8865,127618.0
2021-12-02 12:20:00,61.01,61.04,60.96,61.0,134564.0,53.8865,53.913,53.8424,53.8777,134564.0
2021-12-02 12:25:00,60.99,61.03,60.95,61.02,110415.0,53.8689,53.9042,53.8335,53.8954,110415.0
2021-12-02 12:30:00,61.03,61.07,60.97,61.01,231665.0,53.9042,53.9395,53.8512,53.8865,231665.0
2021-12-02 12:35:00,61.02,61.06,60.9,60.9,212981.0,53.8954,53.9307,53.7894,53.7894,212981.0
2021-12-02 12:40:00,60.91,61.06,60.89,61.03,136228.0,53.7982,53.9307,53.7805,53.9042,136228.0
2021-12-02 12:45:00,61.04,61.08,60.98,61.05,175260.0,53.913,53.9484,53.86,53.9219,175260.0
2021-12-02 12:50:00,61.05,61.19,61.04,61.18,163300.0,53.9219,54.0455,53.913,54.0367,163300.0
2021-12-02 12:55:00,61.18,61.23,61.06,61.1,145658.0,54.0367,54.0808,53.9307,53.966,145658.0
2021-12-02 13:00:00,61.11,61.15,60.97,61.1,255662.0,53.9748,54.0102,53.8512,53.966,255662.0
2021-12-02 13:05:00,61.1,61.14,61.02,61.07,281349.0,53.966,54.0013,53.8954,53.9395,281349.0
2021-12-02 13:10:00,61.06,61.2,61.02,61.2,156467.0,53.9307,54.0543,53.8954,54.0543,156467.0
2021-12-02 13:15:00,61.21,61.33,61.2,61.27,229039.0,54.0632,54.1692,54.0543,54.1162,229039.0
2021-12-02 13:20:00,61.27,61.29,61.05,61.08,141502.0,54.1162,54.1338,53.9219,53.9484,141502.0
2021-12-02 13:25:00,61.09,61.13,61.03,61.06,137020.0,53.9572,53.9925,53.9042,53.9307,137020.0
2021-12-02 13:30:00,61.07,61.11,60.98,61.1,157549.0,53.9395,53.9748,53.86,53.966,157549.0
2021-12-02 13:35:00,61.09,61.21,61.06,61.2,143072.0,53.9572,54.0632,53.9307,54.0543,143072.0
2021-12-02 13:40:00,61.2,61.23,61.15,61.21,143121.0,54.0543,54.0808,54.0102,54.0632,143121.0
2021-12-02 13:45:00,61.2,61.27,61.1,61.26,150919.0,54.0543,54.1162,53.966,54.1073,150919.0
2021-12-02 13:50:00,61.25,61.43,61.19,61.42,274288.0,54.0985,54.2575,54.0455,54.2487,274288.0
2021-12-02 13:55:00,61.41,61.53,61.41,61.53,200680.0,54.2398,54.3458,54.2398,54.3458,200680.0
2021-12-02 14:00:00,61.52,61.58,61.38,61.48,356157.0,54.337,54.39,54.2133,54.3016,356157.0
2021-12-02 14:05:00,61.49,61.51,61.34,61.38,171707.0,54.3105,54.3281,54.178,54.2133,171707.0
2021-12-02 14:10:00,61.38,61.43,61.29,61.37,193024.0,54.2133,54.2575,54.1338,54.2045,193024.0
2021-12-02 14:15:00,61.38,61.46,61.34,61.4,168450.0,54.2133,54.284,54.178,54.231,168450.0
2021-12-02 14:20:00,61.4,61.4,61.21,61.24,191812.0,54.231,54.231,54.0632,54.0897,191812.0
2021-12-02 14:25:00,61.24,61.39,61.19,61.37,114135.0,54.0897,54.2222,54.0455,54.2045,114135.0
2021-12-02 14:30:00,61.38,61.4,61.32,61.39,158645.0,54.2133,54.231,54.1603,54.2222,158645.0
2021-12-02 14:35:00,61.4,61.43,61.32,61.34,91455.0,54.231,54.2575,54.1603,54.178,91455.0
2021-12-02 14:40:00,61.34,61.42,61.34,61.41,88923.0,54.178,54.2487,54.178,54.2398,88923.0
2021-12-02 14:45:00,61.4,61.48,61.33,61.33,228298.0,54.231,54.3016,54.1692,54.1692,228298.0
2021-12-02 14:50:00,61.34,61.47,61.34,61.44,379610.0,54.178,54.2928,54.178,54.2663,379610.0
2021-12-02 14:55:00,61.43,61.49,61.38,61.42,200790.0,54.2575,54.3105,54.2133,54.2487,200790.0
2021-12-02 15:00:00,61.43,61.54,61.42,61.53,161477.0,54.2575,54.3546,54.2487,54.3458,161477.0
2021-12-02 15:05:00,61.53,61.55,61.43,61.47,208904.0,54.3458,54.3635,54.2575,54.2928,208904.0
2021-12-02 15:10:00,61.46,61.47,61.3,61.37,209800.0,54.284,54.2928,54.1427,54.2045,209800.0
2021-12-02 15:15:00,61.37,61.45,61.36,61.4,141559.0,54.2045,54.2752,54.1957,54.231,141559.0
2021-12-02 15:20:00,61.41,61.41,61.31,61.38,140377.0,54.2398,54.2398,54.1515,54.2133,140377.0
2021-12-02 15:25:00,61.39,61.47,61.27,61.32,186550.0,54.2222,54.2928,54.1162,54.1603,186550.0
2021-12-02 15:30:00,61.31,61.4,61.3,61.37,230856.0,54.1515,54.231,54.1427,54.2045,230856.0
2021-12-02 15:35:00,61.37,61.38,61.22,61.23,209657.0,54.2045,54.2133,54.072,54.0808,209657.0
2021-12-02 15:40:00,61.22,61.35,61.2,61.29,220514.0,54.072,54.1868,54.0543,54.1338,220514.0
2021-12-02 15:45:00,61.29,61.43,61.22,61.4,596641.0,54.1338,54.2575,54.072,54.231,596641.0
2021-12-02 15:50:00,61.39,61.41,61.22,61.23,586057.0,54.2222,54.2398,54.072,54.0808,586057.0
2021-12-02 15:55:00,61.23,61.27,61.1,61.26,1255477.0,54.0808,54.1162,53.966,54.1073,1255477.0
2021-12-03 09:30:00,61.92,62.21,61.84,62.16,705700.0,54.6903,54.9464,54.6196,54.9023,705700.0
2021-12-03 09:35:00,62.17,62.23,61.91,61.98,453239.0,54.9111,54.9641,54.6814,54.7433,453239.0
2021-12-03 09:40:00,61.99,62.05,61.76,61.79,456973.0,54.7521,54.8051,54.549,54.5755,456973.0
2021-12-03 09:45:00,61.79,61.9,61.52,61.55,347375.0,54.5755,54.6726,54.337,54.3635,347375.0
2021-12-03 09:50:00,61.55,61.59,61.14,61.17,393389.0,54.3635,54.3988,54.0013,54.0278,393389.0
2021-12-03 09:55:00,61.18,61.41,61.11,61.22,255153.0,54.0367,54.2398,53.9748,54.072,255153.0
2021-12-03 10:00:00,61.22,61.33,61.06,61.15,323320.0,54.072,54.1692,53.9307,54.0102,323320.0
2021-12-03 10:05:00,61.15,61.23,60.93,60.94,254318.0,54.0102,54.0808,53.8159,53.8247,254318.0
2021-12-03 10:10:00,60.94,61.08,60.86,61.05,301882.0,53.8247,53.9484,53.754,53.9219,301882.0
2021-12-03 10:15:00,61.05,61.34,61.05,61.32,297251.0,53.9219,54.178,53.9219,54.1603,297251.0
2021-12-03 10:20:00,61.32,61.36,61.19,61.31,200132.0,54.1603,54.1957,54.0455,54.1515,200132.0
2021-12-03 10:25:00,61.31,61.54,61.25,61.51,261791.0,54.1515,54.3546,54.0985,54.3281,261791.0
2021-12-03 10:30:00,61.5,61.5,61.25,61.26,320233.0,54.3193,54.3193,54.0985,54.1073,320233.0
2021-12-03 10:35:00,61.27,61.27,61.12,61.13,222678.0,54.1162,54.1162,53.9837,53.9925,222678.0
2021-12-03 10:40:00,61.13,61.15,60.81,60.82,179468.0,53.9925,54.0102,53.7099,53.7187,179468.0
2021-12-03 10:45:00,60.81,60.95,60.79,60.94,157300.0,53.7099,53.8335,53.6922,53.8247,157300.0
2021-12-03 10:50:00,60.94,60.99,60.83,60.98,171483.0,53.8247,53.8689,53.7275,53.86,171483.0
2021-12-03 10:55:00,60.97,61.03,60.83,60.84,178285.0,53.8512,53.9042,53.7275,53.7364,178285.0
2021-12-03 11:00:00,60.83,61.06,60.82,61.06,146995.0,53.7275,53.9307,53.7187,53.9307,146995.0
2021-12-03 11:05:00,61.06,61.06,60.83,60.92,235395.0,53.9307,53.9307,53.7275,53.807,235395.0
2021-12-03 11:10:00,60.92,61.04,60.87,60.97,197611.0,53.807,53.913,53.7629,53.8512,197611.0
2021-12-03 11:15:00,60.97,61.06,60.82,60.84,181666.0,53.8512,53.9307,53.7187,53.7364,181666.0
2021-12-03 11:20:00,60.82,61.05,60.81,61.01,189414.0,53.7187,53.9219,53.7099,53.8865,189414.0
2021-12-03 11:25:00,61.01,61.05,60.95,60.99,204092.0,53.8865,53.9219,53.8335,53.8689,204092.0
2021-12-03 11:30:00,60.98,61.08,60.97,61.02,178806.0,53.86,53.9484,53.8512,53.8954,178806.0
2021-12-03 11:35:00,61.03,61.08,60.92,61.02,132802.0,53.9042,53.9484,53.807,53.8954,132802.0
2021-12-03 11:40:00,61.02,61.03,60.82,60.84,260890.0,53.8954,53.9042,53.7187,53.7364,260890.0
2021-12-03 11:45:00,60.84,60.94,60.84,60.9,137320.0,53.7364,53.8247,53.7364,53.7894,137320.0
2021-12-03 11:50:00,60.9,60.91,60.63,60.71,270419.0,53.7894,53.7982,53.5509,53.6216,270419.0
2021-12-03 11:55:00,60.72,60.72,60.6,60.62,191661.0,53.6304,53.6304,53.5244,53.5421,191661.0
2021-12-03 12:00:00,60.62,60.72,60.54,60.65,186743.0,53.5421,53.6304,53.4714,53.5686,186743.0
2021-12-03 12:05:00,60.66,60.69,60.57,60.62,193285.0,53.5774,53.6039,53.4979,53.5421,193285.0
2021-12-03 12:10:00,60.62,60.77,60.61,60.73,138366.0,53.5421,53.6745,53.5332,53.6392,138366.0
2021-12-03 12:15:00,60.73,60.87,60.72,60.8,157992.0,53.6392,53.7629,53.6304,53.701,157992.0
2021-12-03 12:20:00,60.81,60.96,60.75,60.92,155052.0,53.7099,53.8424,53.6569,53.807,155052.0
2021-12-03 12:25:00,60.92,60.94,60.85,60.85,169470.0,53.807,53.8247,53.7452,53.7452,169470.0
2021-12-03 12:30:00,60.85,60.88,60.65,60.71,157698.0,53.7452,53.7717,53.5686,53.6216,157698.0
2021-12-03 12:35:00,60.7,60.94,60.69,60.94,132441.0,53.6127,53.8247,53.6039,53.8247,132441.0
2021-12-03 12:40:00,60.93,60.98,60.9,60.92,140469.0,53.8159,53.86,53.7894,53.807,140469.0
2021-12-03 12:45:00,60.92,60.94,60.74,60.82,77139.0,53.807,53.8247,53.6481,53.7187,77139.0
2021-12-03 12:50:00,60.81,60.87,60.76,60.82,120095.0,53.7099,53.7629,53.6657,53.7187,120095.0
2021-12-03 12:55:00,60.81,60.81,60.67,60.75,160997.0,53.7099,53.7099,53.5862,53.6569,160997.0
2021-12-03 13:00:00,60.75,60.75,60.66,60.69,124001.0,53.6569,53.6569,53.5774,53.6039,124001.0
2021-12-03 13:05:00,60.68,60.84,60.66,60.83,139617.0,53.5951,53.7364,53.5774,53.7275,139617.0
2021-12-03 13:10:00,60.83,60.87,60.74,60.82,97128.0,53.7275,53.7629,53.6481,53.7187,97128.0
2021-12-03 13:15:00,60.83,60.96,60.77,60.95,131019.0,53.7275,53.8424,53.6745,53.8335,131019.0
2021-12-03 13:20:00,60.95,61.02,60.91,61.01,117347.0,53.8335,53.8954,53.7982,53.8865,117347.0
2021-12-03 13:25:00,61.01,61.01,60.83,60.86,106069.0,53.8865,53.8865,53.7275,53.754,106069.0
2021-12-03 13:30:00,60.86,60.91,60.76,60.8,192022.0,53.754,53.7982,53.6657,53.701,192022.0
2021-12-03 13:35:00,60.8,60.81,60.68,60.73,134951.0,53.701,53.7099,53.5951,53.6392,134951.0
2021-12-03 13:40:00,60.73,60.78,60.71,60.77,116349.0,53.6392,53.6834,53.6216,53.6745,116349.0
2021-12-03 13:45:00,60.76,60.83,60.7,60.79,147934.0,53.6657,53.7275,53.6127,53.6922,147934.0
2021-12-03 13:50:00,60.79,60.87,60.77,60.77,81835.0,53.6922,53.7629,53.6745,53.6745,81835.0
2021-12-03 13:55:00,60.77,60.79,60.67,60.71,107251.0,53.6745,53.6922,53.5862,53.6216,107251.0
2021-12-03 14:00:00,60.71,60.76,60.64,60.74,184744.0,53.6216,53.6657,53.5597,53.6481,184744.0
2021-12-03 14:05:00,60.74,60.75,60.55,60.57,127744.0,53.6481,53.6569,53.4802,53.4979,127744.0
2021-12-03 14:10:00,60.57,60.68,60.55,60.67,107953.0,53.4979,53.5951,53.4802,53.5862,107953.0
2021-12-03 14:15:00,60.66,60.7,60.55,60.56,194247.0,53.5774,53.6127,53.4802,53.4891,194247.0
2021-12-03 14:20:00,60.56,60.68,60.47,60.67,210893.0,53.4891,53.5951,53.4096,53.5862,210893.0
2021-12-03 14:25:00,60.66,60.74,60.64,60.7,195032.0,53.5774,53.6481,53.5597,53.6127,195032.0
2021-12-03 14:30:00,60.7,60.76,60.59,60.6,96718.0,53.6127,53.6657,53.5156,53.5244,96718.0
2021-12-03 14:35:00,60.6,60.66,60.52,60.55,200624.0,53.5244,53.5774,53.4537,53.4802,200624.0
2021-12-03 14:40:00,60.55,60.64,60.51,60.59,175811.0,53.4802,53.5597,53.4449,53.5156,175811.0
2021-12-03 14:45:00,60.6,60.61,60.51,60.53,141005.0,53.5244,53.5332,53.4449,53.4626,141005.0
2021-12-03 14:50:00,60.53,60.57,60.47,60.47,230288.0,53.4626,53.4979,53.4096,53.4096,230288.0
2021-12-03 14:55:00,60.48,60.62,60.48,60.5,160396.0,53.4184,53.5421,53.4184,53.4361,160396.0
2021-12-03 15:00:00,60.49,60.53,60.41,60.52,278129.0,53.4272,53.4626,53.3566,53.4537,278129.0
2021-12-03 15:05:00,60.51,60.59,60.34,60.38,262953.0,53.4449,53.5156,53.2948,53.3301,262953.0
2021-12-03 15:10:00,60.38,60.59,60.38,60.58,121397.0,53.3301,53.5156,53.3301,53.5067,121397.0
2021-12-03 15:15:00,60.57,60.61,60.49,60.52,196622.0,53.4979,53.5332,53.4272,53.4537,196622.0
2021-12-03 15:20:00,60.54,60.79,60.54,60.77,180979.0,53.4714,53.6922,53.4714,53.6745,180979.0
2021-12-03 15:25:00,60.77,60.93,60.76,60.87,255252.0,53.6745,53.8159,53.6657,53.7629,255252.0
2021-12-03 15:30:00,60.86,61.07,60.84,61.05,293086.0,53.754,53.9395,53.7364,53.9219,293086.0
2021-12-03 15:35:00,61.05,61.08,60.82,60.88,246978.0,53.9219,53.9484,53.7187,53.7717,246978.0
2021-12-03 15:40:00,60.88,60.93,60.7,60.73,280930.0,53.7717,53.8159,53.6127,53.6392,280930.0
2021-12-03 15:45:00,60.73,60.75,60.59,60.73,307252.0,53.6392,53.6569,53.5156,53.6392,307252.0
2021-12-03 15:50:00,60.73,61.0,60.64,60.92,530603.0,53.6392,53.8777,53.5597,53.807,530603.0
2021-12-03 15:55:00,60.93,60.96,60.81,60.9,1278094.0,53.8159,53.8424,53.7099,53.7894,1278094.0
2021-12-06 09:30:00,61.65,62.06,61.64,61.8,750323.0,54.4518,54.8139,54.443,54.5843,750323.0
2021-12-06 09:35:00,61.79,61.84,61.41,61.52,319135.0,54.5755,54.6196,54.2398,54.337,319135.0
2021-12-06 09:40:00,61.54,62.09,61.49,61.99,353835.0,54.3546,54.8404,54.3105,54.7521,353835.0
2021-12-06 09:45:00,61.98,62.11,61.8,61.81,437482.0,54.7433,54.8581,54.5843,54.5931,437482.0
2021-12-06 09:50:00,61.82,61.91,61.69,61.81,241145.0,54.602,54.6814,54.4871,54.5931,241145.0
2021-12-06 09:55:00,61.82,62.07,61.68,61.89,414349.0,54.602,54.8228,54.4783,54.6638,414349.0
2021-12-06 10:00:00,61.89,61.94,61.69,61.81,238070.0,54.6638,54.7079,54.4871,54.5931,238070.0
2021-12-06 10:05:00,61.82,61.87,61.68,61.87,241480.0,54.602,54.6461,54.4783,54.6461,241480.0
2021-12-06 10:10:00,61.87,62.02,61.83,61.85,451341.0,54.6461,54.7786,54.6108,54.6284,451341.0
2021-12-06 10:15:00,61.85,61.85,61.65,61.71,324885.0,54.6284,54.6284,54.4518,54.5048,324885.0
2021-12-06 10:20:00,61.72,61.81,61.7,61.77,138038.0,54.5136,54.5931,54.496,54.5578,138038.0
2021-12-06 10:25:00,61.78,61.86,61.75,61.79,202771.0,54.5666,54.6373,54.5401,54.5755,202771.0
2021-12-06 10:30:00,61.79,61.83,61.67,61.72,271599.0,54.5755,54.6108,54.4695,54.5136,271599.0
2021-12-06 10:35:00,61.72,61.81,61.63,61.8,310667.0,54.5136,54.5931,54.4341,54.5843,310667.0
2021-12-06 10:40:00,61.8,61.87,61.75,61.86,234373.0,54.5843,54.6461,54.5401,54.6373,234373.0
2021-12-06 10:45:00,61.85,62.12,61.84,62.11,359430.0,54.6284,54.8669,54.6196,54.8581,359430.0
2021-12-06 10:50:00,62.12,62.13,61.94,62.03,228485.0,54.8669,54.8758,54.7079,54.7874,228485.0
2021-12-06 10:55:00,62.03,62.16,62.0,62.11,219625.0,54.7874,54.9023,54.7609,54.8581,219625.0
2021-12-06 11:00:00,62.12,62.13,61.91,61.92,176178.0,54.8669,54.8758,54.6814,54.6903,176178.0
2021-12-06 11:05:00,61.91,62.0,61.88,61.89,162938.0,54.6814,54.7609,54.6549,54.6638,162938.0
2021-12-06 11:10:00,61.9,61.94,61.8,61.86,176212.0,54.6726,54.7079,54.5843,54.6373,176212.0
2021-12-06 11:15:00,61.86,62.08,61.84,62.07,171134.0,54.6373,54.8316,54.6196,54.8228,171134.0
2021-12-06 11:20:00,62.07,62.08,61.95,61.99,190079.0,54.8228,54.8316,54.7168,54.7521,190079.0
2021-12-06 11:25:00,62.0,62.0,61.86,61.88,92262.0,54.7609,54.7609,54.6373,54.6549,92262.0
2021-12-06 11:30:00,61.87,61.96,61.75,61.8,165529.0,54.6461,54.7256,54.5401,54.5843,165529.0
2021-12-06 11:35:00,61.8,61.86,61.76,61.79,86928.0,54.5843,54.6373,54.549,54.5755,86928.0
2021-12-06 11:40:00,61.8,61.8,61.68,61.71,96057.0,54.5843,54.5843,54.4783,54.5048,96057.0
2021-12-06 11:45:00,61.71,61.72,61.56,61.59,112784.0,54.5048,54.5136,54.3723,54.3988,112784.0
2021-12-06 11:50:00,61.58,61.64,61.58,61.62,152010.0,54.39,54.443,54.39,54.4253,152010.0
2021-12-06 11:55:00,61.62,61.69,61.61,61.61,124286.0,54.4253,54.4871,54.4165,54.4165,124286.0
2021-12-06 12:00:00,61.62,61.69,61.57,61.67,137433.0,54.4253,54.4871,54.3811,54.4695,137433.0
2021-12-06 12:05:00,61.68,61.69,61.62,61.68,91944.0,54.4783,54.4871,54.4253,54.4783,91944.0
2021-12-06 12:10:00,61.67,61.78,61.64,61.69,163108.0,54.4695,54.5666,54.443,54.4871,163108.0
2021-12-06 12:15:00,61.67,61.81,61.65,61.78,108217.0,54.4695,54.5931,54.4518,54.5666,108217.0
2021-12-06 12:20:00,61.79,61.85,61.73,61.83,94903.0,54.5755,54.6284,54.5225,54.6108,94903.0
2021-12-06 12:25:00,61.83,61.89,61.77,61.8,92815.0,54.6108,54.6638,54.5578,54.5843,92815.0
2021-12-06 12:30:00,61.81,61.84,61.75,61.84,103692.0,54.5931,54.6196,54.5401,54.6196,103692.0
2021-12-06 12:35:00,61.83,61.84,61.74,61.77,99071.0,54.6108,54.6196,54.5313,54.5578,99071.0
2021-12-06 12:40:00,61.77,61.84,61.76,61.81,147462.0,54.5578,54.6196,54.549,54.5931,147462.0
2021-12-06 12:45:00,61.82,61.89,61.8,61.89,93965.0,54.602,54.6638,54.5843,54.6638,93965.0
2021-12-06 12:50:00,61.88,61.9,61.8,61.83,118615.0,54.6549,54.6726,54.5843,54.6108,118615.0
2021-12-06 12:55:00,61.82,61.89,61.82,61.89,57496.0,54.602,54.6638,54.602,54.6638,57496.0
2021-12-06 13:00:00,61.88,61.97,61.83,61.96,144452.0,54.6549,54.7344,54.6108,54.7256,144452.0
2021-12-06 13:05:00,61.95,61.97,61.9,61.97,106232.0,54.7168,54.7344,54.6726,54.7344,106232.0
2021-12-06 13:10:00,61.96,62.02,61.95,61.96,158089.0,54.7256,54.7786,54.7168,54.7256,158089.0
2021-12-06 13:15:00,61.96,62.03,61.93,61.98,167165.0,54.7256,54.7874,54.6991,54.7433,167165.0
2021-12-06 13:20:00,61.97,61.99,61.93,61.98,86866.0,54.7344,54.7521,54.6991,54.7433,86866.0
2021-12-06 13:25:00,61.98,62.09,61.97,62.01,132431.0,54.7433,54.8404,54.7344,54.7698,132431.0
2021-12-06 13:30:00,62.02,62.07,61.99,62.01,114042.0,54.7786,54.8228,54.7521,54.7698,114042.0
2021-12-06 13:35:00,62.01,62.12,61.99,62.1,161948.0,54.7698,54.8669,54.7521,54.8493,161948.0
2021-12-06 13:40:00,62.1,62.15,62.07,62.1,131150.0,54.8493,54.8934,54.8228,54.8493,131150.0
2021-12-06 13:45:00,62.1,62.16,62.06,62.13,108405.0,54.8493,54.9023,54.8139,54.8758,108405.0
2021-12-06 13:50:00,62.14,62.14,62.05,62.09,72662.0,54.8846,54.8846,54.8051,54.8404,72662.0
2021-12-06 13:55:00,62.09,62.11,62.06,62.11,272231.0,54.8404,54.8581,54.8139,54.8581,272231.0
2021-12-06 14:00:00,62.11,62.14,62.04,62.06,192864.0,54.8581,54.8846,54.7963,54.8139,192864.0
2021-12-06 14:05:00,62.06,62.07,61.97,61.98,126546.0,54.8139,54.8228,54.7344,54.7433,126546.0
2021-12-06 14:10:00,61.99,62.03,61.98,62.01,105372.0,54.7521,54.7874,54.7433,54.7698,105372.0
2021-12-06 14:15:00,62.0,62.04,61.93,61.95,114977.0,54.7609,54.7963,54.6991,54.7168,114977.0
2021-12-06 14:20:00,61.95,61.97,61.9,61.91,110775.0,54.7168,54.7344,54.6726,54.6814,110775.0
2021-12-06 14:25:00,61.91,61.97,61.87,61.96,146067.0,54.6814,54.7344,54.6461,54.7256,146067.0
2021-12-06 14:30:00,61.95,61.98,61.91,61.93,151336.0,54.7168,54.7433,54.6814,54.6991,151336.0
2021-12-06 14:35:00,61.93,61.98,61.91,61.93,139345.0,54.6991,54.7433,54.6814,54.6991,139345.0
2021-12-06 14:40:00,61.93,61.94,61.77,61.84,163914.0,54.6991,54.7079,54.5578,54.6196,163914.0
2021-12-06 14:45:00,61.84,61.85,61.78,61.82,142788.0,54.6196,54.6284,54.5666,54.602,142788.0
2021-12-06 14:50:00,61.81,61.81,61.75,61.77,71623.0,54.5931,54.5931,54.5401,54.5578,71623.0
2021-12-06 14:55:00,61.77,61.81,61.74,61.77,117939.0,54.5578,54.5931,54.5313,54.5578,117939.0
2021-12-06 15:00:00,61.76,61.82,61.72,61.78,129340.0,54.549,54.602,54.5136,54.5666,129340.0
2021-12-06 15:05:00,61.78,61.86,61.77,61.86,285565.0,54.5666,54.6373,54.5578,54.6373,285565.0
2021-12-06 15:10:00,61.85,61.85,61.77,61.84,149263.0,54.6284,54.6284,54.5578,54.6196,149263.0
2021-12-06 15:15:00,61.84,61.88,61.81,61.83,125388.0,54.6196,54.6549,54.5931,54.6108,125388.0
2021-12-06 15:20:00,61.84,61.85,61.79,61.79,105067.0,54.6196,54.6284,54.5755,54.5755,105067.0
2021-12-06 15:25:00,61.8,61.84,61.74,61.82,157198.0,54.5843,54.6196,54.5313,54.602,157198.0
2021-12-06 15:30:00,61.82,61.83,61.68,61.73,219423.0,54.602,54.6108,54.4783,54.5225,219423.0
2021-12-06 15:35:00,61.73,61.73,61.62,61.67,230920.0,54.5225,54.5225,54.4253,54.4695,230920.0
2021-12-06 15:40:00,61.68,61.7,61.58,61.7,251770.0,54.4783,54.496,54.39,54.496,251770.0
2021-12-06 15:45:00,61.69,61.72,61.6,61.7,273691.0,54.4871,54.5136,54.4076,54.496,273691.0
2021-12-06 15:50:00,61.7,61.71,61.55,61.67,356839.0,54.496,54.5048,54.3635,54.4695,356839.0
2021-12-06 15:55:00,61.67,61.67,61.47,61.58,832876.0,54.4695,54.4695,54.2928,54.39,832876.0
2021-12-07 09:30:00,62.33,62.63,62.12,62.33,766004.0,55.0524,55.3174,54.8669,55.0524,766004.0
2021-12-07 09:35:00,62.34,62.58,62.34,62.37,361441.0,55.0612,55.2732,55.0612,55.0877,361441.0
2021-12-07 09:40:00,62.36,62.54,62.29,62.54,241346.0,55.0789,55.2379,55.0171,55.2379,241346.0
2021-12-07 09:45:00,62.55,62.6,62.44,62.57,343726.0,55.2467,55.2909,55.1496,55.2644,343726.0
2021-12-07 09:50:00,62.57,62.75,62.52,62.66,342795.0,55.2644,55.4234,55.2202,55.3439,342795.0
2021-12-07 09:55:00,62.67,62.9,62.66,62.88,315115.0,55.3527,55.5559,55.3439,55.5382,315115.0
2021-12-07 10:00:00,62.88,62.99,62.81,62.87,326517.0,55.5382,55.6353,55.4764,55.5294,326517.0
2021-12-07 10:05:00,62.87,62.94,62.84,62.94,189495.0,55.5294,55.5912,55.5029,55.5912,189495.0
2021-12-07 10:10:00,62.95,62.96,62.87,62.95,225871.0,55.6,55.6088,55.5294,55.6,225871.0
2021-12-07 10:15:00,62.94,62.98,62.81,62.87,176192.0,55.5912,55.6265,55.4764,55.5294,176192.0
2021-12-07 10:20:00,62.87,62.95,62.84,62.93,181189.0,55.5294,55.6,55.5029,55.5823,181189.0
2021-12-07 10:25:00,62.94,62.99,62.92,62.97,160835.0,55.5912,55.6353,55.5735,55.6177,160835.0
2021-12-07 10:30:00,62.97,63.03,62.89,62.92,451736.0,55.6177,55.6707,55.547,55.5735,451736.0
2021-12-07 10:35:00,62.91,62.92,62.78,62.82,176473.0,55.5647,55.5735,55.4499,55.4852,176473.0
2021-12-07 10:40:00,62.82,62.83,62.76,62.77,146357.0,55.4852,55.494,55.4322,55.441,146357.0
2021-12-07 10:45:00,62.76,62.87,62.75,62.82,151313.0,55.4322,55.5294,55.4234,55.4852,151313.0
2021-12-07 10:50:00,62.82,62.86,62.7,62.74,360800.0,55.4852,55.5205,55.3792,55.4145,360800.0
2021-12-07 10:55:00,62.75,62.82,62.68,62.82,185629.0,55.4234,55.4852,55.3615,55.4852,185629.0
2021-12-07 11:00:00,62.82,62.88,62.77,62.83,152420.0,55.4852,55.5382,55.441,55.494,152420.0
2021-12-07 11:05:00,62.83,62.83,62.71,62.77,143653.0,55.494,55.494,55.388,55.441,143653.0
2021-12-07 11:10:00,62.77,62.78,62.66,62.69,118481.0,55.441,55.4499,55.3439,55.3704,118481.0
2021-12-07 11:15:00,62.69,62.78,62.68,62.76,182490.0,55.3704,55.4499,55.3615,55.4322,182490.0
2021-12-07 11:20:00,62.77,62.78,62.68,62.71,173087.0,55.441,55.4499,55.3615,55.388,173087.0
2021-12-07 11:25:00,62.71,62.73,62.67,62.67,130142.0,55.388,55.4057,55.3527,55.3527,130142.0
2021-12-07 11:30:00,62.67,62.7,62.57,62.58,232508.0,55.3527,55.3792,55.2644,55.2732,232508.0
2021-12-07 11:35:00,62.58,62.64,62.52,62.52,163721.0,55.2732,55.3262,55.2202,55.2202,163721.0
2021-12-07 11:40:00,62.53,62.63,62.52,62.63,149046.0,55.2291,55.3174,55.2202,55.3174,149046.0
2021-12-07 11:45:00,62.63,62.66,62.56,62.58,70955.0,55.3174,55.3439,55.2555,55.2732,70955.0
2021-12-07 11:50:00,62.58,62.65,62.56,62.59,114928.0,55.2732,55.335,55.2555,55.282,114928.0
2021-12-07 11:55:00,62.6,62.61,62.48,62.48,167649.0,55.2909,55.2997,55.1849,55.1849,167649.0
2021-12-07 12:00:00,62.49,62.58,62.47,62.58,99290.0,55.1937,55.2732,55.1761,55.2732,99290.0
2021-12-07 12:05:00,62.59,62.61,62.52,62.54,95342.0,55.282,55.2997,55.2202,55.2379,95342.0
2021-12-07 12:10:00,62.55,62.59,62.48,62.51,109838.0,55.2467,55.282,55.1849,55.2114,109838.0
2021-12-07 12:15:00,62.5,62.52,62.42,62.43,166214.0,55.2026,55.2202,55.1319,55.1407,166214.0
2021-12-07 12:20:00,62.42,62.5,62.4,62.49,161767.0,55.1319,55.2026,55.1142,55.1937,161767.0
2021-12-07 12:25:00,62.49,62.51,62.45,62.5,130487.0,55.1937,55.2114,55.1584,55.2026,130487.0
2021-12-07 12:30:00,62.49,62.55,62.46,62.54,104203.0,55.1937,55.2467,55.1672,55.2379,104203.0
2021-12-07 12:35:00,62.54,62.57,62.51,62.55,90731.0,55.2379,55.2644,55.2114,55.2467,90731.0
2021-12-07 12:40:00,62.55,62.56,62.46,62.48,112868.0,55.2467,55.2555,55.1672,55.1849,112868.0
2021-12-07 12:45:00,62.47,62.5,62.42,62.46,89681.0,55.1761,55.2026,55.1319,55.1672,89681.0
2021-12-07 12:50:00,62.46,62.52,62.45,62.5,98932.0,55.1672,55.2202,55.1584,55.2026,98932.0
2021-12-07 12:55:00,62.5,62.53,62.49,62.52,120844.0,55.2026,55.2291,55.1937,55.2202,120844.0
2021-12-07 13:00:00,62.51,62.55,62.45,62.46,94288.0,55.2114,55.2467,55.1584,55.1672,94288.0
2021-12-07 13:05:00,62.45,62.48,62.35,62.4,94579.0,55.1584,55.1849,55.0701,55.1142,94579.0
2021-12-07 13:10:00,62.4,62.41,62.28,62.33,142073.0,55.1142,55.1231,55.0082,55.0524,142073.0
2021-12-07 13:15:00,62.34,62.45,62.34,62.44,118306.0,55.0612,55.1584,55.0612,55.1496,118306.0
2021-12-07 13:20:00,62.44,62.46,62.39,62.4,64608.0,55.1496,55.1672,55.1054,55.1142,64608.0
2021-12-07 13:25:00,62.4,62.45,62.37,62.44,141683.0,55.1142,55.1584,55.0877,55.1496,141683.0
2021-12-07 13:30:00,62.45,62.46,62.33,62.35,88154.0,55.1584,55.1672,55.0524,55.0701,88154.0
2021-12-07 13:35:00,62.35,62.41,62.29,62.36,93554.0,55.0701,55.1231,55.0171,55.0789,93554.0
2021-12-07 13:40:00,62.37,62.45,62.36,62.4,94619.0,55.0877,55.1584,55.0789,55.1142,94619.0
2021-12-07 13:45:00,62.41,62.46,62.37,62.46,80912.0,55.1231,55.1672,55.0877,55.1672,80912.0
2021-12-07 13:50:00,62.46,62.51,62.45,62.47,104521.0,55.1672,55.2114,55.1584,55.1761,104521.0
2021-12-07 13:55:00,62.47,62.48,62.41,62.44,113283.0,55.1761,55.1849,55.1231,55.1496,113283.0
2021-12-07 14:00:00,62.44,62.46,62.39,62.46,158315.0,55.1496,55.1672,55.1054,55.1672,158315.0
2021-12-07 14:05:00,62.46,62.47,62.4,62.46,102586.0,55.1672,55.1761,55.1142,55.1672,102586.0
2021-12-07 14:10:00,62.45,62.51,62.39,62.5,99449.0,55.1584,55.2114,55.1054,55.2026,99449.0
2021-12-07 14:15:00,62.5,62.5,62.4,62.42,125233.0,55.2026,55.2026,55.1142,55.1319,125233.0
2021-12-07 14:20:00,62.42,62.48,62.41,62.45,105992.0,55.1319,55.1849,55.1231,55.1584,105992.0
2021-12-07 14:25:00,62.45,62.5,62.43,62.46,138848.0,55.1584,55.2026,55.1407,55.1672,138848.0
2021-12-07 14:30:00,62.45,62.5,62.41,62.41,133272.0,55.1584,55.2026,55.1231,55.1231,133272.0
2021-12-07 14:35:00,62.42,62.44,62.38,62.42,125986.0,55.1319,55.1496,55.0966,55.1319,125986.0
2021-12-07 14:40:00,62.43,62.45,62.37,62.42,171294.0,55.1407,55.1584,55.0877,55.1319,171294.0
2021-12-07 14:45:00,62.41,62.43,62.32,62.36,101735.0,55.1231,55.1407,55.0436,55.0789,101735.0
2021-12-07 14:50:00,62.36,62.4,62.34,62.37,82477.0,55.0789,55.1142,55.0612,55.0877,82477.0
2021-12-07 14:55:00,62.37,62.43,62.35,62.43,149081.0,55.0877,55.1407,55.0701,55.1407,149081.0
2021-12-07 15:00:00,62.42,62.45,62.38,62.45,133380.0,55.1319,55.1584,55.0966,55.1584,133380.0
2021-12-07 15:05:00,62.43,62.5,62.43,62.47,139641.0,55.1407,55.2026,55.1407,55.1761,139641.0
2021-12-07 15:10:00,62.47,62.58,62.44,62.55,133844.0,55.1761,55.2732,55.1496,55.2467,133844.0
2021-12-07 15:15:00,62.54,62.58,62.5,62.51,200937.0,55.2379,55.2732,55.2026,55.2114,200937.0
2021-12-07 15:20:00,62.51,62.54,62.43,62.43,233133.0,55.2114,55.2379,55.1407,55.1407,233133.0
2021-12-07 15:25:00,62.43,62.49,62.34,62.35,241749.0,55.1407,55.1937,55.0612,55.0701,241749.0
2021-12-07 15:30:00,62.35,62.37,62.3,62.3,149147.0,55.0701,55.0877,55.0259,55.0259,149147.0
2021-12-07 15:35:00,62.3,62.32,62.18,62.21,217078.0,55.0259,55.0436,54.9199,54.9464,217078.0
2021-12-07 15:40:00,62.22,62.25,62.14,62.16,179147.0,54.9552,54.9817,54.8846,54.9023,179147.0
2021-12-07 15:45:00,62.15,62.35,62.15,62.28,510113.0,54.8934,55.0701,54.8934,55.0082,510113.0
2021-12-07 15:50:00,62.28,62.28,62.1,62.17,331010.0,55.0082,55.0082,54.8493,54.9111,331010.0
2021-12-07 15:55:00,62.17,62.31,62.1,62.28,997704.0,54.9111,55.0347,54.8493,55.0082,997704.0
2021-12-08 09:30:00,62.56,63.19,62.56,62.99,771600.0,55.2555,55.812,55.2555,55.6353,771600.0
2021-12-08 09:35:00,62.99,63.08,62.68,62.82,310027.0,55.6353,55.7148,55.3615,55.4852,310027.0
2021-12-08 09:40:00,62.84,63.02,62.75,62.79,309571.0,55.5029,55.6618,55.4234,55.4587,309571.0
2021-12-08 09:45:00,62.8,62.93,62.73,62.85,267011.0,55.4675,55.5823,55.4057,55.5117,267011.0
2021-12-08 09:50:00,62.84,63.12,62.83,63.12,213688.0,55.5029,55.7502,55.494,55.7502,213688.0
2021-12-08 09:55:00,63.13,63.13,62.92,62.94,191166.0,55.759,55.759,55.5735,55.5912,191166.0
2021-12-08 10:00:00,62.93,63.06,62.84,62.91,394803.0,55.5823,55.6972,55.5029,55.5647,394803.0
2021-12-08 10:05:00,62.9,62.93,62.83,62.88,173096.0,55.5559,55.5823,55.494,55.5382,173096.0
2021-12-08 10:10:00,62.89,62.91,62.7,62.71,208317.0,55.547,55.5647,55.3792,55.388,208317.0
2021-12-08 10:15:00,62.71,62.89,62.71,62.85,104520.0,55.388,55.547,55.388,55.5117,104520.0
2021-12-08 10:20:00,62.85,62.91,62.79,62.85,175065.0,55.5117,55.5647,55.4587,55.5117,175065.0
2021-12-08 10:25:00,62.86,62.92,62.8,62.81,231126.0,55.5205,55.5735,55.4675,55.4764,231126.0
2021-12-08 10:30:00,62.8,62.85,62.71,62.73,235889.0,55.4675,55.5117,55.388,55.4057,235889.0
2021-12-08 10:35:00,62.73,62.77,62.62,62.62,195603.0,55.4057,55.441,55.3085,55.3085,195603.0
2021-12-08 10:40:00,62.62,62.72,62.6,62.69,143294.0,55.3085,55.3969,55.2909,55.3704,143294.0
2021-12-08 10:45:00,62.69,62.7,62.57,62.67,176606.0,55.3704,55.3792,55.2644,55.3527,176606.0
2021-12-08 10:50:00,62.67,62.68,62.54,62.6,145021.0,55.3527,55.3615,55.2379,55.2909,145021.0
2021-12-08 10:55:00,62.61,62.63,62.51,62.53,205736.0,55.2997,55.3174,55.2114,55.2291,205736.0
2021-12-08 11:00:00,62.54,62.57,62.5,62.53,133376.0,55.2379,55.2644,55.2026,55.2291,133376.0
2021-12-08 11:05:00,62.52,62.6,62.52,62.58,154811.0,55.2202,55.2909,55.2202,55.2732,154811.0
2021-12-08 11:10:00,62.58,62.7,62.58,62.68,165638.0,55.2732,55.3792,55.2732,55.3615,165638.0
2021-12-08 11:15:00,62.69,62.71,62.58,62.62,128085.0,55.3704,55.388,55.2732,55.3085,128085.0
2021-12-08 11:20:00,62.62,62.67,62.58,62.66,114118.0,55.3085,55.3527,55.2732,55.3439,114118.0
2021-12-08 11:25:00,62.66,62.75,62.65,62.72,187758.0,55.3439,55.4234,55.335,55.3969,187758.0
2021-12-08 11:30:00,62.71,62.73,62.63,62.72,115735.0,55.388,55.4057,55.3174,55.3969,115735.0
2021-12-08 11:35:00,62.71,62.75,62.69,62.73,89436.0,55.388,55.4234,55.3704,55.4057,89436.0
2021-12-08 11:40:00,62.73,62.78,62.72,62.74,118112.0,55.4057,55.4499,55.3969,55.4145,118112.0
2021-12-08 11:45:00,62.75,62.82,62.73,62.79,114157.0,55.4234,55.4852,55.4057,55.4587,114157.0
2021-12-08 11:50:00,62.79,62.83,62.72,62.74,125754.0,55.4587,55.494,55.3969,55.4145,125754.0
2021-12-08 11:55:00,62.73,62.74,62.61,62.63,101602.0,55.4057,55.4145,55.2997,55.3174,101602.0
2021-12-08 12:00:00,62.63,62.64,62.54,62.61,119578.0,55.3174,55.3262,55.2379,55.2997,119578.0
2021-12-08 12:05:00,62.61,62.65,62.57,62.63,97085.0,55.2997,55.335,55.2644,55.3174,97085.0
2021-12-08 12:10:00,62.63,62.66,62.59,62.63,107717.0,55.3174,55.3439,55.282,55.3174,107717.0
2021-12-08 12:15:00,62.62,62.64,62.57,62.59,70746.0,55.3085,55.3262,55.2644,55.282,70746.0
2021-12-08 12:20:00,62.59,62.65,62.56,62.65,82063.0,55.282,55.335,55.2555,55.335,82063.0
2021-12-08 12:25:00,62.65,62.65,62.58,62.62,68808.0,55.335,55.335,55.2732,55.3085,68808.0
2021-12-08 12:30:00,62.62,62.63,62.59,62.63,71545.0,55.3085,55.3174,55.282,55.3174,71545.0
2021-12-08 12:35:00,62.63,62.7,62.62,62.67,125122.0,55.3174,55.3792,55.3085,55.3527,125122.0
2021-12-08 12:40:00,62.66,62.68,62.61,62.64,101187.0,55.3439,55.3615,55.2997,55.3262,101187.0
2021-12-08 12:45:00,62.64,62.68,62.6,62.61,93970.0,55.3262,55.3615,55.2909,55.2997,93970.0
2021-12-08 12:50:00,62.62,62.67,62.6,62.67,49919.0,55.3085,55.3527,55.2909,55.3527,49919.0
2021-12-08 12:55:00,62.67,62.67,62.6,62.63,83111.0,55.3527,55.3527,55.2909,55.3174,83111.0
2021-12-08 13:00:00,62.64,62.65,62.6,62.61,95081.0,55.3262,55.335,55.2909,55.2997,95081.0
2021-12-08 13:05:00,62.61,62.63,62.59,62.62,59377.0,55.2997,55.3174,55.282,55.3085,59377.0
2021-12-08 13:10:00,62.62,62.62,62.55,62.55,108326.0,55.3085,55.3085,55.2467,55.2467,108326.0
2021-12-08 13:15:00,62.55,62.59,62.54,62.55,110021.0,55.2467,55.282,55.2379,55.2467,110021.0
2021-12-08 13:20:00,62.55,62.56,62.46,62.47,154111.0,55.2467,55.2555,55.1672,55.1761,154111.0
2021-12-08 13:25:00,62.47,62.55,62.46,62.54,98717.0,55.1761,55.2467,55.1672,55.2379,98717.0
2021-12-08 13:30:00,62.53,62.53,62.49,62.51,61798.0,55.2291,55.2291,55.1937,55.2114,61798.0
2021-12-08 13:35:00,62.52,62.54,62.5,62.52,98034.0,55.2202,55.2379,55.2026,55.2202,98034.0
2021-12-08 13:40:00,62.52,62.57,62.51,62.56,87424.0,55.2202,55.2644,55.2114,55.2555,87424.0
2021-12-08 13:45:00,62.57,62.57,62.49,62.52,113676.0,55.2644,55.2644,55.1937,55.2202,113676.0
2021-12-08 13:50:00,62.52,62.54,62.47,62.5,85970.0,55.2202,55.2379,55.1761,55.2026,85970.0
2021-12-08 13:55:00,62.5,62.52,62.43,62.46,87670.0,55.2026,55.2202,55.1407,55.1672,87670.0
2021-12-08 14:00:00,62.46,62.5,62.44,62.48,109078.0,55.1672,55.2026,55.1496,55.1849,109078.0
2021-12-08 14:05:00,62.48,62.51,62.43,62.46,118186.0,55.1849,55.2114,55.1407,55.1672,118186.0
2021-12-08 14:10:00,62.45,62.47,62.43,62.46,90999.0,55.1584,55.1761,55.1407,55.1672,90999.0
2021-12-08 14:15:00,62.46,62.49,62.45,62.48,72852.0,55.1672,55.1937,55.1584,55.1849,72852.0
2021-12-08 14:20:00,62.49,62.51,62.41,62.45,188030.0,55.1937,55.2114,55.1231,55.1584,188030.0
2021-12-08 14:25:00,62.45,62.47,62.34,62.4,153580.0,55.1584,55.1761,55.0612,55.1142,153580.0
2021-12-08 14:30:00,62.4,62.47,62.39,62.45,106716.0,55.1142,55.1761,55.1054,55.1584,106716.0
2021-12-08 14:35:00,62.45,62.48,62.41,62.43,119256.0,55.1584,55.1849,55.1231,55.1407,119256.0
2021-12-08 14:40:00,62.43,62.46,62.42,62.44,102883.0,55.1407,55.1672,55.1319,55.1496,102883.0
2021-12-08 14:45:00,62.45,62.46,62.38,62.42,103126.0,55.1584,55.1672,55.0966,55.1319,103126.0
2021-12-08 14:50:00,62.41,62.44,62.37,62.42,82866.0,55.1231,55.1496,55.0877,55.1319,82866.0
2021-12-08 14:55:00,62.42,62.45,62.37,62.4,124706.0,55.1319,55.1584,55.0877,55.1142,124706.0
2021-12-08 15:00:00,62.4,62.46,62.39,62.46,110402.0,55.1142,55.1672,55.1054,55.1672,110402.0
2021-12-08 15:05:00,62.46,62.46,62.41,62.43,95388.0,55.1672,55.1672,55.1231,55.1407,95388.0
2021-12-08 15:10:00,62.43,62.49,62.42,62.45,85811.0,55.1407,55.1937,55.1319,55.1584,85811.0
2021-12-08 15:15:00,62.46,62.48,62.37,62.42,159121.0,55.1672,55.1849,55.0877,55.1319,159121.0
2021-12-08 15:20:00,62.42,62.47,62.41,62.46,137867.0,55.1319,55.1761,55.1231,55.1672,137867.0
2021-12-08 15:25:00,62.46,62.53,62.45,62.47,242417.0,55.1672,55.2291,55.1584,55.1761,242417.0
2021-12-08 15:30:00,62.46,62.48,62.4,62.47,203476.0,55.1672,55.1849,55.1142,55.1761,203476.0
2021-12-08 15:35:00,62.47,62.51,62.45,62.47,195102.0,55.1761,55.2114,55.1584,55.1761,195102.0
2021-12-08 15:40:00,62.47,62.51,62.42,62.42,239331.0,55.1761,55.2114,55.1319,55.1319,239331.0
2021-12-08 15:45:00,62.43,62.48,62.37,62.39,315818.0,55.1407,55.1849,55.0877,55.1054,315818.0
2021-12-08 15:50:00,62.39,62.54,62.38,62.5,459967.0,55.1054,55.2379,55.0966,55.2026,459967.0
2021-12-08 15:55:00,62.5,62.51,62.41,62.45,727263.0,55.2026,55.2114,55.1231,55.1584,727263.0
2021-12-09 09:30:00,62.05,62.21,61.88,62.15,517705.0,54.8051,54.9464,54.6549,54.8934,517705.0
2021-12-09 09:35:00,62.18,62.22,61.94,62.08,400227.0,54.9199,54.9552,54.7079,54.8316,400227.0
2021-12-09 09:40:00,62.08,62.11,61.98,62.03,233592.0,54.8316,54.8581,54.7433,54.7874,233592.0
2021-12-09 09:45:00,62.03,62.03,61.81,61.87,242315.0,54.7874,54.7874,54.5931,54.6461,242315.0
2021-12-09 09:50:00,61.88,61.97,61.81,61.97,206053.0,54.6549,54.7344,54.5931,54.7344,206053.0
2021-12-09 09:55:00,61.96,61.99,61.84,61.96,175205.0,54.7256,54.7521,54.6196,54.7256,175205.0
2021-12-09 10:00:00,61.96,62.22,61.92,62.2,218868.0,54.7256,54.9552,54.6903,54.9376,218868.0
2021-12-09 10:05:00,62.2,62.32,62.2,62.32,180478.0,54.9376,55.0436,54.9376,55.0436,180478.0
2021-12-09 10:10:00,62.31,62.44,62.31,62.36,145435.0,55.0347,55.1496,55.0347,55.0789,145435.0
2021-12-09 10:15:00,62.37,62.44,62.31,62.37,157242.0,55.0877,55.1496,55.0347,55.0877,157242.0
2021-12-09 10:20:00,62.37,62.39,62.21,62.25,200384.0,55.0877,55.1054,54.9464,54.9817,200384.0
2021-12-09 10:25:00,62.26,62.29,62.16,62.22,134242.0,54.9906,55.0171,54.9023,54.9552,134242.0
2021-12-09 10:30:00,62.22,62.36,62.21,62.33,178685.0,54.9552,55.0789,54.9464,55.0524,178685.0
2021-12-09 10:35:00,62.33,62.38,62.27,62.36,154631.0,55.0524,55.0966,54.9994,55.0789,154631.0
2021-12-09 10:40:00,62.36,62.41,62.33,62.36,139100.0,55.0789,55.1231,55.0524,55.0789,139100.0
2021-12-09 10:45:00,62.36,62.44,62.35,62.43,108650.0,55.0789,55.1496,55.0701,55.1407,108650.0
2021-12-09 10:50:00,62.43,62.43,62.27,62.3,112968.0,55.1407,55.1407,54.9994,55.0259,112968.0
2021-12-09 10:55:00,62.29,62.38,62.23,62.37,107383.0,55.0171,55.0966,54.9641,55.0877,107383.0
2021-12-09 11:00:00,62.37,62.38,62.26,62.29,195070.0,55.0877,55.0966,54.9906,55.0171,195070.0
2021-12-09 11:05:00,62.29,62.37,62.27,62.33,115037.0,55.0171,55.0877,54.9994,55.0524,115037.0
2021-12-09 11:10:00,62.33,62.34,62.25,62.26,102678.0,55.0524,55.0612,54.9817,54.9906,102678.0
2021-12-09 11:15:00,62.26,62.27,62.18,62.21,121957.0,54.9906,54.9994,54.9199,54.9464,121957.0
2021-12-09 11:20:00,62.21,62.25,62.17,62.23,86792.0,54.9464,54.9817,54.9111,54.9641,86792.0
2021-12-09 11:25:00,62.23,62.25,62.15,62.22,115261.0,54.9641,54.9817,54.8934,54.9552,115261.0
2021-12-09 11:30:00,62.22,62.25,62.18,62.2,88074.0,54.9552,54.9817,54.9199,54.9376,88074.0
2021-12-09 11:35:00,62.2,62.24,62.13,62.14,115838.0,54.9376,54.9729,54.8758,54.8846,115838.0
2021-12-09 11:40:00,62.14,62.16,62.07,62.16,94094.0,54.8846,54.9023,54.8228,54.9023,94094.0
2021-12-09 11:45:00,62.17,62.18,62.11,62.17,59786.0,54.9111,54.9199,54.8581,54.9111,59786.0
2021-12-09 11:50:00,62.18,62.2,62.14,62.17,69480.0,54.9199,54.9376,54.8846,54.9111,69480.0
2021-12-09 11:55:00,62.18,62.19,62.09,62.12,67580.0,54.9199,54.9287,54.8404,54.8669,67580.0
2021-12-09 12:00:00,62.12,62.14,62.02,62.03,117416.0,54.8669,54.8846,54.7786,54.7874,117416.0
2021-12-09 12:05:00,62.03,62.05,61.98,62.05,183485.0,54.7874,54.8051,54.7433,54.8051,183485.0
2021-12-09 12:10:00,62.05,62.16,62.04,62.15,81852.0,54.8051,54.9023,54.7963,54.8934,81852.0
2021-12-09 12:15:00,62.15,62.22,62.11,62.12,76570.0,54.8934,54.9552,54.8581,54.8669,76570.0
2021-12-09 12:20:00,62.12,62.22,62.12,62.22,88497.0,54.8669,54.9552,54.8669,54.9552,88497.0
2021-12-09 12:25:00,62.22,62.29,62.19,62.27,105028.0,54.9552,55.0171,54.9287,54.9994,105028.0
2021-12-09 12:30:00,62.26,62.31,62.24,62.26,79271.0,54.9906,55.0347,54.9729,54.9906,79271.0
2021-12-09 12:35:00,62.27,62.31,62.26,62.29,102616.0,54.9994,55.0347,54.9906,55.0171,102616.0
2021-12-09 12:40:00,62.29,62.36,62.29,62.35,77230.0,55.0171,55.0789,55.0171,55.0701,77230.0
2021-12-09 12:45:00,62.34,62.39,62.34,62.37,55286.0,55.0612,55.1054,55.0612,55.0877,55286.0
2021-12-09 12:50:00,62.36,62.45,62.36,62.44,71228.0,55.0789,55.1584,55.0789,55.1496,71228.0
2021-12-09 12:55:00,62.45,62.47,62.39,62.41,165102.0,55.1584,55.1761,55.1054,55.1231,165102.0
2021-12-09 13:00:00,62.4,62.42,62.35,62.39,153820.0,55.1142,55.1319,55.0701,55.1054,153820.0
2021-12-09 13:05:00,62.4,62.52,62.38,62.51,285977.0,55.1142,55.2202,55.0966,55.2114,285977.0
2021-12-09 13:10:00,62.51,62.55,62.5,62.54,157690.0,55.2114,55.2467,55.2026,55.2379,157690.0
2021-12-09 13:15:00,62.54,62.6,62.52,62.56,120516.0,55.2379,55.2909,55.2202,55.2555,120516.0
2021-12-09 13:20:00,62.56,62.57,62.5,62.54,102511.0,55.2555,55.2644,55.2026,55.2379,102511.0
2021-12-09 13:25:00,62.54,62.55,62.48,62.49,95908.0,55.2379,55.2467,55.1849,55.1937,95908.0
2021-12-09 13:30:00,62.5,62.61,62.48,62.58,118210.0,55.2026,55.2997,55.1849,55.2732,118210.0
2021-12-09 13:35:00,62.58,62.63,62.57,62.63,130063.0,55.2732,55.3174,55.2644,55.3174,130063.0
2021-12-09 13:40:00,62.64,62.66,62.53,62.58,127198.0,55.3262,55.3439,55.2291,55.2732,127198.0
2021-12-09 13:45:00,62.57,62.62,62.53,62.6,104366.0,55.2644,55.3085,55.2291,55.2909,104366.0
2021-12-09 13:50:00,62.59,62.68,62.57,62.66,91058.0,55.282,55.3615,55.2644,55.3439,91058.0
2021-12-09 13:55:00,62.67,62.73,62.65,62.7,148490.0,55.3527,55.4057,55.335,55.3792,148490.0
2021-12-09 14:00:00,62.7,62.75,62.69,62.72,129011.0,55.3792,55.4234,55.3704,55.3969,129011.0
2021-12-09 14:05:00,62.71,62.77,62.69,62.72,134564.0,55.388,55.441,55.3704,55.3969,134564.0
2021-12-09 14:10:00,62.72,62.74,62.69,62.73,116939.0,55.3969,55.4145,55.3704,55.4057,116939.0
2021-12-09 14:15:00,62.74,62.75,62.69,62.7,81791.0,55.4145,55.4234,55.3704,55.3792,81791.0
2021-12-09 14:20:00,62.71,62.76,62.69,62.73,82359.0,55.388,55.4322,55.3704,55.4057,82359.0
2021-12-09 14:25:00,62.73,62.73,62.63,62.64,118412.0,55.4057,55.4057,55.3174,55.3262,118412.0
2021-12-09 14:30:00,62.64,62.65,62.53,62.54,150161.0,55.3262,55.335,55.2291,55.2379,150161.0
2021-12-09 14:35:00,62.54,62.56,62.47,62.49,122159.0,55.2379,55.2555,55.1761,55.1937,122159.0
2021-12-09 14:40:00,62.48,62.55,62.48,62.51,109041.0,55.1849,55.2467,55.1849,55.2114,109041.0
2021-12-09 14:45:00,62.52,62.56,62.48,62.55,110635.0,55.2202,55.2555,55.1849,55.2467,110635.0
2021-12-09 14:50:00,62.54,62.59,62.52,62.56,155418.0,55.2379,55.282,55.2202,55.2555,155418.0
2021-12-09 14:55:00,62.55,62.57,62.47,62.54,193810.0,55.2467,55.2644,55.1761,55.2379,193810.0
2021-12-09 15:00:00,62.54,62.6,62.5,62.56,90708.0,55.2379,55.2909,55.2026,55.2555,90708.0
2021-12-09 15:05:00,62.55,62.59,62.52,62.55,110807.0,55.2467,55.282,55.2202,55.2467,110807.0
2021-12-09 15:10:00,62.55,62.59,62.49,62.54,181065.0,55.2467,55.282,55.1937,55.2379,181065.0
2021-12-09 15:15:00,62.55,62.6,62.51,62.58,96064.0,55.2467,55.2909,55.2114,55.2732,96064.0
2021-12-09 15:20:00,62.58,62.63,62.56,62.59,127195.0,55.2732,55.3174,55.2555,55.282,127195.0
2021-12-09 15:25:00,62.59,62.68,62.55,62.64,157745.0,55.282,55.3615,55.2467,55.3262,157745.0
2021-12-09 15:30:00,62.64,62.69,62.6,62.66,157352.0,55.3262,55.3704,55.2909,55.3439,157352.0
2021-12-09 15:35:00,62.67,62.74,62.66,62.69,134259.0,55.3527,55.4145,55.3439,55.3704,134259.0
2021-12-09 15:40:00,62.68,62.74,62.66,62.67,171770.0,55.3615,55.4145,55.3439,55.3527,171770.0
2021-12-09 15:45:00,62.68,62.71,62.64,62.69,309353.0,55.3615,55.388,55.3262,55.3704,309353.0
2021-12-09 15:50:00,62.69,62.75,62.65,62.7,379955.0,55.3704,55.4234,55.335,55.3792,379955.0
2021-12-09 15:55:00,62.7,62.72,62.59,62.61,805049.0,55.3792,55.3969,55.282,55.2997,805049.0
2021-12-10 09:30:00,63.27,63.35,62.82,62.95,1301762.0,55.8826,55.9533,55.4852,55.6,1301762.0
2021-12-10 09:35:00,62.96,63.07,62.73,62.8,363391.0,55.6088,55.706,55.4057,55.4675,363391.0
2021-12-10 09:40:00,62.8,62.86,62.62,62.74,315912.0,55.4675,55.5205,55.3085,55.4145,315912.0
2021-12-10 09:45:00,62.74,62.74,62.44,62.46,251635.0,55.4145,55.4145,55.1496,55.1672,251635.0
2021-12-10 09:50:00,62.47,62.74,62.47,62.69,222740.0,55.1761,55.4145,55.1761,55.3704,222740.0
2021-12-10 09:55:00,62.69,62.7,62.49,62.57,235925.0,55.3704,55.3792,55.1937,55.2644,235925.0
2021-12-10 10:00:00,62.56,62.62,62.49,62.57,234671.0,55.2555,55.3085,55.1937,55.2644,234671.0
2021-12-10 10:05:00,62.57,62.66,62.51,62.59,225542.0,55.2644,55.3439,55.2114,55.282,225542.0
2021-12-10 10:10:00,62.6,62.61,62.47,62.52,186021.0,55.2909,55.2997,55.1761,55.2202,186021.0
2021-12-10 10:15:00,62.51,62.65,62.47,62.6,285056.0,55.2114,55.335,55.1761,55.2909,285056.0
2021-12-10 10:20:00,62.6,62.62,62.54,62.6,118729.0,55.2909,55.3085,55.2379,55.2909,118729.0
2021-12-10 10:25:00,62.59,62.59,62.42,62.46,174169.0,55.282,55.282,55.1319,55.1672,174169.0
2021-12-10 10:30:00,62.46,62.52,62.37,62.38,178260.0,55.1672,55.2202,55.0877,55.0966,178260.0
2021-12-10 10:35:00,62.39,62.51,62.32,62.44,216551.0,55.1054,55.2114,55.0436,55.1496,216551.0
2021-12-10 10:40:00,62.44,62.52,62.38,62.51,228454.0,55.1496,55.2202,55.0966,55.2114,228454.0
2021-12-10 10:45:00,62.51,62.61,62.48,62.55,172198.0,55.2114,55.2997,55.1849,55.2467,172198.0
2021-12-10 10:50:00,62.56,62.63,62.52,62.55,100839.0,55.2555,55.3174,55.2202,55.2467,100839.0
2021-12-10 10:55:00,62.54,62.59,62.5,62.56,188430.0,55.2379,55.282,55.2026,55.2555,188430.0
2021-12-10 11:00:00,62.56,62.57,62.46,62.51,113395.0,55.2555,55.2644,55.1672,55.2114,113395.0
2021-12-10 11:05:00,62.52,62.52,62.25,62.28,217598.0,55.2202,55.2202,54.9817,55.0082,217598.0
2021-12-10 11:10:00,62.27,62.3,62.22,62.28,149594.0,54.9994,55.0259,54.9552,55.0082,149594.0
2021-12-10 11:15:00,62.28,62.39,62.26,62.34,161974.0,55.0082,55.1054,54.9906,55.0612,161974.0
2021-12-10 11:20:00,62.35,62.44,62.34,62.38,100385.0,55.0701,55.1496,55.0612,55.0966,100385.0
2021-12-10 11:25:00,62.39,62.41,62.32,62.39,101048.0,55.1054,55.1231,55.0436,55.1054,101048.0
2021-12-10 11:30:00,62.39,62.44,62.36,62.42,104544.0,55.1054,55.1496,55.0789,55.1319,104544.0
2021-12-10 11:35:00,62.42,62.47,62.41,62.46,88446.0,55.1319,55.1761,55.1231,55.1672,88446.0
2021-12-10 11:40:00,62.46,62.54,62.43,62.51,104841.0,55.1672,55.2379,55.1407,55.2114,104841.0
2021-12-10 11:45:00,62.51,62.58,62.51,62.58,117088.0,55.2114,55.2732,55.2114,55.2732,117088.0
2021-12-10 11:50:00,62.59,62.62,62.55,62.59,78726.0,55.282,55.3085,55.2467,55.282,78726.0
2021-12-10 11:55:00,62.58,62.6,62.52,62.57,108520.0,55.2732,55.2909,55.2202,55.2644,108520.0
2021-12-10 12:00:00,62.59,62.67,62.57,62.67,143480.0,55.282,55.3527,55.2644,55.3527,143480.0
2021-12-10 12:05:00,62.67,62.72,62.62,62.64,191189.0,55.3527,55.3969,55.3085,55.3262,191189.0
2021-12-10 12:10:00,62.64,62.68,62.6,62.61,110061.0,55.3262,55.3615,55.2909,55.2997,110061.0
2021-12-10 12:15:00,62.61,62.62,62.55,62.56,76645.0,55.2997,55.3085,55.2467,55.2555,76645.0
2021-12-10 12:20:00,62.57,62.62,62.56,62.59,56003.0,55.2644,55.3085,55.2555,55.282,56003.0
2021-12-10 12:25:00,62.6,62.6,62.55,62.58,64653.0,55.2909,55.2909,55.2467,55.2732,64653.0
2021-12-10 12:30:00,62.59,62.61,62.56,62.61,78055.0,55.282,55.2997,55.2555,55.2997,78055.0
2021-12-10 12:35:00,62.61,62.62,62.54,62.56,76098.0,55.2997,55.3085,55.2379,55.2555,76098.0
2021-12-10 12:40:00,62.56,62.58,62.49,62.53,85111.0,55.2555,55.2732,55.1937,55.2291,85111.0
2021-12-10 12:45:00,62.53,62.56,62.5,62.5,67491.0,55.2291,55.2555,55.2026,55.2026,67491.0
2021-12-10 12:50:00,62.5,62.53,62.48,62.51,74277.0,55.2026,55.2291,55.1849,55.2114,74277.0
2021-12-10 12:55:00,62.51,62.52,62.43,62.46,60129.0,55.2114,55.2202,55.1407,55.1672,60129.0
2021-12-10 13:00:00,62.46,62.57,62.46,62.52,109223.0,55.1672,55.2644,55.1672,55.2202,109223.0
2021-12-10 13:05:00,62.51,62.54,62.48,62.52,55333.0,55.2114,55.2379,55.1849,55.2202,55333.0
2021-12-10 13:10:00,62.52,62.52,62.46,62.47,99698.0,55.2202,55.2202,55.1672,55.1761,99698.0
2021-12-10 13:15:00,62.47,62.52,62.45,62.5,85836.0,55.1761,55.2202,55.1584,55.2026,85836.0
2021-12-10 13:20:00,62.51,62.53,62.45,62.48,52930.0,55.2114,55.2291,55.1584,55.1849,52930.0
2021-12-10 13:25:00,62.47,62.49,62.44,62.46,65098.0,55.1761,55.1937,55.1496,55.1672,65098.0
2021-12-10 13:30:00,62.46,62.46,62.35,62.37,104729.0,55.1672,55.1672,55.0701,55.0877,104729.0
2021-12-10 13:35:00,62.37,62.43,62.36,62.41,86774.0,55.0877,55.1407,55.0789,55.1231,86774.0
2021-12-10 13:40:00,62.41,62.45,62.38,62.45,59334.0,55.1231,55.1584,55.0966,55.1584,59334.0
2021-12-10 13:45:00,62.44,62.47,62.41,62.42,68211.0,55.1496,55.1761,55.1231,55.1319,68211.0
2021-12-10 13:50:00,62.42,62.45,62.39,62.44,75513.0,55.1319,55.1584,55.1054,55.1496,75513.0
2021-12-10 13:55:00,62.44,62.53,62.41,62.52,93687.0,55.1496,55.2291,55.1231,55.2202,93687.0
2021-12-10 14:00:00,62.51,62.58,62.5,62.55,101547.0,55.2114,55.2732,55.2026,55.2467,101547.0
2021-12-10 14:05:00,62.56,62.59,62.51,62.56,96339.0,55.2555,55.282,55.2114,55.2555,96339.0
2021-12-10 14:10:00,62.56,62.58,62.52,62.55,70186.0,55.2555,55.2732,55.2202,55.2467,70186.0
2021-12-10 14:15:00,62.55,62.61,62.53,62.61,93213.0,55.2467,55.2997,55.2291,55.2997,93213.0
2021-12-10 14:20:00,62.61,62.68,62.6,62.67,124118.0,55.2997,55.3615,55.2909,55.3527,124118.0
2021-12-10 14:25:00,62.66,62.8,62.64,62.8,143935.0,55.3439,55.4675,55.3262,55.4675,143935.0
2021-12-10 14:30:00,62.8,62.84,62.67,62.67,130711.0,55.4675,55.5029,55.3527,55.3527,130711.0
2021-12-10 14:35:00,62.68,62.71,62.62,62.66,150088.0,55.3615,55.388,55.3085,55.3439,150088.0
2021-12-10 14:40:00,62.67,62.69,62.65,62.68,75956.0,55.3527,55.3704,55.335,55.3615,75956.0
2021-12-10 14:45:00,62.68,62.73,62.67,62.69,113947.0,55.3615,55.4057,55.3527,55.3704,113947.0
2021-12-10 14:50:00,62.69,62.7,62.63,62.65,75845.0,55.3704,55.3792,55.3174,55.335,75845.0
2021-12-10 14:55:00,62.65,62.69,62.59,62.63,121765.0,55.335,55.3704,55.282,55.3174,121765.0
2021-12-10 15:00:00,62.63,62.7,62.63,62.68,126672.0,55.3174,55.3792,55.3174,55.3615,126672.0
2021-12-10 15:05:00,62.69,62.79,62.66,62.77,117889.0,55.3704,55.4587,55.3439,55.441,117889.0
2021-12-10 15:10:00,62.78,62.8,62.72,62.75,136000.0,55.4499,55.4675,55.3969,55.4234,136000.0
2021-12-10 15:15:00,62.75,62.79,62.72,62.78,94049.0,55.4234,55.4587,55.3969,55.4499,94049.0
2021-12-10 15:20:00,62.78,62.86,62.76,62.83,140571.0,55.4499,55.5205,55.4322,55.494,140571.0
2021-12-10 15:25:00,62.83,62.88,62.81,62.86,110539.0,55.494,55.5382,55.4764,55.5205,110539.0
2021-12-10 15:30:00,62.86,62.95,62.84,62.94,229686.0,55.5205,55.6,55.5029,55.5912,229686.0
2021-12-10 15:35:00,62.93,62.98,62.92,62.97,170086.0,55.5823,55.6265,55.5735,55.6177,170086.0
2021-12-10 15:40:00,62.97,62.99,62.91,62.94,255154.0,55.6177,55.6353,55.5647,55.5912,255154.0
2021-12-10 15:45:00,62.94,63.02,62.92,63.02,301886.0,55.5912,55.6618,55.5735,55.6618,301886.0
2021-12-10 15:50:00,63.02,63.07,62.96,63.01,411914.0,55.6618,55.706,55.6088,55.653,411914.0
2021-12-10 15:55:00,63.01,63.08,62.99,63.0,996521.0,55.653,55.7148,55.6353,55.6442,996521.0
2021-12-13 09:30:00,62.41,62.72,62.14,62.18,527522.0,55.1231,55.3969,54.8846,54.9199,527522.0
2021-12-13 09:35:00,62.17,62.21,61.95,62.01,336367.0,54.9111,54.9464,54.7168,54.7698,336367.0
2021-12-13 09:40:00,62.01,62.2,61.97,62.04,372429.0,54.7698,54.9376,54.7344,54.7963,372429.0
2021-12-13 09:45:00,62.04,62.08,61.92,62.03,261973.0,54.7963,54.8316,54.6903,54.7874,261973.0
2021-12-13 09:50:00,62.01,62.01,61.69,61.73,275753.0,54.7698,54.7698,54.4871,54.5225,275753.0
2021-12-13 09:55:00,61.72,61.88,61.71,61.76,165408.0,54.5136,54.6549,54.5048,54.549,165408.0
2021-12-13 10:00:00,61.75,61.79,61.64,61.66,189933.0,54.5401,54.5755,54.443,54.4606,189933.0
2021-12-13 10:05:00,61.66,61.75,61.62,61.69,210072.0,54.4606,54.5401,54.4253,54.4871,210072.0
2021-12-13 10:10:00,61.69,61.74,61.63,61.74,176998.0,54.4871,54.5313,54.4341,54.5313,176998.0
2021-12-13 10:15:00,61.75,61.82,61.68,61.78,230052.0,54.5401,54.602,54.4783,54.5666,230052.0
2021-12-13 10:20:00,61.78,61.94,61.78,61.85,315793.0,54.5666,54.7079,54.5666,54.6284,315793.0
2021-12-13 10:25:00,61.86,61.94,61.76,61.86,240386.0,54.6373,54.7079,54.549,54.6373,240386.0
2021-12-13 10:30:00,61.85,61.93,61.77,61.9,199085.0,54.6284,54.6991,54.5578,54.6726,199085.0
2021-12-13 10:35:00,61.9,62.17,61.88,62.12,267882.0,54.6726,54.9111,54.6549,54.8669,267882.0
2021-12-13 10:40:00,62.13,62.18,62.01,62.02,291918.0,54.8758,54.9199,54.7698,54.7786,291918.0
2021-12-13 10:45:00,62.02,62.06,61.82,61.83,199437.0,54.7786,54.8139,54.602,54.6108,199437.0
2021-12-13 10:50:00,61.84,61.84,61.62,61.64,236747.0,54.6196,54.6196,54.4253,54.443,236747.0
2021-12-13 10:55:00,61.65,61.68,61.49,61.56,238630.0,54.4518,54.4783,54.3105,54.3723,238630.0
2021-12-13 11:00:00,61.58,61.61,61.5,61.53,153544.0,54.39,54.4165,54.3193,54.3458,153544.0
2021-12-13 11:05:00,61.54,61.56,61.48,61.53,136604.0,54.3546,54.3723,54.3016,54.3458,136604.0
2021-12-13 11:10:00,61.53,61.54,61.42,61.48,143691.0,54.3458,54.3546,54.2487,54.3016,143691.0
2021-12-13 11:15:00,61.48,61.52,61.41,61.47,162374.0,54.3016,54.337,54.2398,54.2928,162374.0
2021-12-13 11:20:00,61.46,61.48,61.37,61.4,230390.0,54.284,54.3016,54.2045,54.231,230390.0
2021-12-13 11:25:00,61.4,61.44,61.35,61.38,115550.0,54.231,54.2663,54.1868,54.2133,115550.0
2021-12-13 11:30:00,61.38,61.51,61.36,61.5,164866.0,54.2133,54.3281,54.1957,54.3193,164866.0
2021-12-13 11:35:00,61.48,61.58,61.47,61.52,119711.0,54.3016,54.39,54.2928,54.337,119711.0
2021-12-13 11:40:00,61.52,61.59,61.49,61.55,160150.0,54.337,54.3988,54.3105,54.3635,160150.0
2021-12-13 11:45:00,61.55,61.72,61.53,61.63,298822.0,54.3635,54.5136,54.3458,54.4341,298822.0
2021-12-13 11:50:00,61.64,61.67,61.53,61.58,99010.0,54.443,54.4695,54.3458,54.39,99010.0
2021-12-13 11:55:00,61.58,61.69,61.52,61.69,109679.0,54.39,54.4871,54.337,54.4871,109679.0
2021-12-13 12:00:00,61.68,61.69,61.6,61.66,101374.0,54.4783,54.4871,54.4076,54.4606,101374.0
2021-12-13 12:05:00,61.66,61.84,61.65,61.84,98319.0,54.4606,54.6196,54.4518,54.6196,98319.0
2021-12-13 12:10:00,61.84,61.9,61.81,61.87,121918.0,54.6196,54.6726,54.5931,54.6461,121918.0
2021-12-13 12:15:00,61.87,61.9,61.83,61.88,107914.0,54.6461,54.6726,54.6108,54.6549,107914.0
2021-12-13 12:20:00,61.88,61.93,61.85,61.92,86886.0,54.6549,54.6991,54.6284,54.6903,86886.0
2021-12-13 12:25:00,61.93,61.99,61.9,61.93,89105.0,54.6991,54.7521,54.6726,54.6991,89105.0
2021-12-13 12:30:00,61.93,61.97,61.9,61.94,90002.0,54.6991,54.7344,54.6726,54.7079,90002.0
2021-12-13 12:35:00,61.94,62.06,61.9,61.91,320759.0,54.7079,54.8139,54.6726,54.6814,320759.0
2021-12-13 12:40:00,61.92,61.95,61.89,61.92,78215.0,54.6903,54.7168,54.6638,54.6903,78215.0
2021-12-13 12:45:00,61.91,61.94,61.84,61.85,111990.0,54.6814,54.7079,54.6196,54.6284,111990.0
2021-12-13 12:50:00,61.85,61.87,61.79,61.81,56739.0,54.6284,54.6461,54.5755,54.5931,56739.0
2021-12-13 12:55:00,61.81,61.88,61.79,61.87,54912.0,54.5931,54.6549,54.5755,54.6461,54912.0
2021-12-13 13:00:00,61.86,61.87,61.77,61.8,88514.0,54.6373,54.6461,54.5578,54.5843,88514.0
2021-12-13 13:05:00,61.8,61.85,61.76,61.8,76193.0,54.5843,54.6284,54.549,54.5843,76193.0
2021-12-13 13:10:00,61.8,61.84,61.77,61.78,41333.0,54.5843,54.6196,54.5578,54.5666,41333.0
2021-12-13 13:15:00,61.78,61.81,61.72,61.79,86396.0,54.5666,54.5931,54.5136,54.5755,86396.0
2021-12-13 13:20:00,61.8,61.84,61.78,61.82,54837.0,54.5843,54.6196,54.5666,54.602,54837.0
2021-12-13 13:25:00,61.83,61.83,61.76,61.8,67068.0,54.6108,54.6108,54.549,54.5843,67068.0
2021-12-13 13:30:00,61.8,61.82,61.75,61.81,115990.0,54.5843,54.602,54.5401,54.5931,115990.0
2021-12-13 13:35:00,61.81,61.82,61.69,61.71,72605.0,54.5931,54.602,54.4871,54.5048,72605.0
2021-12-13 13:40:00,61.71,61.78,61.7,61.74,70771.0,54.5048,54.5666,54.496,54.5313,70771.0
2021-12-13 13:45:00,61.74,61.8,61.72,61.78,78767.0,54.5313,54.5843,54.5136,54.5666,78767.0
2021-12-13 13:50:00,61.78,61.82,61.74,61.76,106531.0,54.5666,54.602,54.5313,54.549,106531.0
2021-12-13 13:55:00,61.76,61.78,61.73,61.75,95823.0,54.549,54.5666,54.5225,54.5401,95823.0
2021-12-13 14:00:00,61.75,61.84,61.68,61.81,248301.0,54.5401,54.6196,54.4783,54.5931,248301.0
2021-12-13 14:05:00,61.81,61.87,61.78,61.84,108015.0,54.5931,54.6461,54.5666,54.6196,108015.0
2021-12-13 14:10:00,61.84,61.89,61.82,61.87,96226.0,54.6196,54.6638,54.602,54.6461,96226.0
2021-12-13 14:15:00,61.86,61.89,61.82,61.86,101030.0,54.6373,54.6638,54.602,54.6373,101030.0
2021-12-13 14:20:00,61.87,61.94,61.86,61.94,65377.0,54.6461,54.7079,54.6373,54.7079,65377.0
2021-12-13 14:25:00,61.93,61.96,61.82,61.83,106829.0,54.6991,54.7256,54.602,54.6108,106829.0
2021-12-13 14:30:00,61.83,61.86,61.8,61.84,79766.0,54.6108,54.6373,54.5843,54.6196,79766.0
2021-12-13 14:35:00,61.84,61.87,61.81,61.85,85713.0,54.6196,54.6461,54.5931,54.6284,85713.0
2021-12-13 14:40:00,61.83,61.86,61.81,61.82,58255.0,54.6108,54.6373,54.5931,54.602,58255.0
2021-12-13 14:45:00,61.83,61.87,61.82,61.84,69929.0,54.6108,54.6461,54.602,54.6196,69929.0
2021-12-13 14:50:00,61.83,61.88,61.83,61.88,53918.0,54.6108,54.6549,54.6108,54.6549,53918.0
2021-12-13 14:55:00,61.88,61.89,61.81,61.83,55972.0,54.6549,54.6638,54.5931,54.6108,55972.0
2021-12-13 15:00:00,61.83,61.93,61.83,61.92,116108.0,54.6108,54.6991,54.6108,54.6903,116108.0
2021-12-13 15:05:00,61.92,61.96,61.86,61.86,87206.0,54.6903,54.7256,54.6373,54.6373,87206.0
2021-12-13 15:10:00,61.87,61.98,61.86,61.94,82267.0,54.6461,54.7433,54.6373,54.7079,82267.0
2021-12-13 15:15:00,61.94,61.97,61.88,61.93,75022.0,54.7079,54.7344,54.6549,54.6991,75022.0
2021-12-13 15:20:00,61.93,61.96,61.87,61.96,103851.0,54.6991,54.7256,54.6461,54.7256,103851.0
2021-12-13 15:25:00,61.96,61.97,61.88,61.95,53164.0,54.7256,54.7344,54.6549,54.7168,53164.0
2021-12-13 15:30:00,61.94,61.99,61.9,61.91,142074.0,54.7079,54.7521,54.6726,54.6814,142074.0
2021-12-13 15:35:00,61.91,61.94,61.82,61.87,132398.0,54.6814,54.7079,54.602,54.6461,132398.0
2021-12-13 15:40:00,61.86,61.89,61.81,61.82,194302.0,54.6373,54.6638,54.5931,54.602,194302.0
2021-12-13 15:45:00,61.82,61.87,61.75,61.78,283022.0,54.602,54.6461,54.5401,54.5666,283022.0
2021-12-13 15:50:00,61.78,61.79,61.67,61.79,459306.0,54.5666,54.5755,54.4695,54.5755,459306.0
2021-12-13 15:55:00,61.78,61.79,61.58,61.64,1032335.0,54.5666,54.5755,54.39,54.443,1032335.0
2021-12-14 09:30:00,61.26,61.63,61.22,61.59,686547.0,54.1073,54.4341,54.072,54.3988,686547.0
2021-12-14 09:35:00,61.59,61.88,61.43,61.74,265540.0,54.3988,54.6549,54.2575,54.5313,265540.0
2021-12-14 09:40:00,61.74,61.95,61.71,61.84,217507.0,54.5313,54.7168,54.5048,54.6196,217507.0
2021-12-14 09:45:00,61.84,62.11,61.84,62.1,321481.0,54.6196,54.8581,54.6196,54.8493,321481.0
2021-12-14 09:50:00,62.1,62.27,62.06,62.26,210051.0,54.8493,54.9994,54.8139,54.9906,210051.0
2021-12-14 09:55:00,62.25,62.47,62.25,62.31,227314.0,54.9817,55.1761,54.9817,55.0347,227314.0
2021-12-14 10:00:00,62.31,62.46,62.24,62.28,190884.0,55.0347,55.1672,54.9729,55.0082,190884.0
2021-12-14 10:05:00,62.27,62.33,62.2,62.23,192782.0,54.9994,55.0524,54.9376,54.9641,192782.0
2021-12-14 10:10:00,62.23,62.24,62.02,62.08,134533.0,54.9641,54.9729,54.7786,54.8316,134533.0
2021-12-14 10:15:00,62.08,62.08,61.92,61.97,191890.0,54.8316,54.8316,54.6903,54.7344,191890.0
2021-12-14 10:20:00,61.96,62.17,61.91,62.12,167147.0,54.7256,54.9111,54.6814,54.8669,167147.0
2021-12-14 10:25:00,62.11,62.18,62.05,62.08,109644.0,54.8581,54.9199,54.8051,54.8316,109644.0
2021-12-14 10:30:00,62.08,62.13,61.98,62.04,139668.0,54.8316,54.8758,54.7433,54.7963,139668.0
2021-12-14 10:35:00,62.02,62.14,61.97,62.05,104937.0,54.7786,54.8846,54.7344,54.8051,104937.0
2021-12-14 10:40:00,62.06,62.11,62.03,62.07,76290.0,54.8139,54.8581,54.7874,54.8228,76290.0
2021-12-14 10:45:00,62.08,62.11,61.95,62.0,107790.0,54.8316,54.8581,54.7168,54.7609,107790.0
2021-12-14 10:50:00,61.98,62.0,61.8,61.83,191597.0,54.7433,54.7609,54.5843,54.6108,191597.0
2021-12-14 10:55:00,61.83,61.89,61.8,61.81,158609.0,54.6108,54.6638,54.5843,54.5931,158609.0
2021-12-14 11:00:00,61.81,61.86,61.72,61.86,229093.0,54.5931,54.6373,54.5136,54.6373,229093.0
2021-12-14 11:05:00,61.86,61.91,61.81,61.84,196635.0,54.6373,54.6814,54.5931,54.6196,196635.0
2021-12-14 11:10:00,61.84,61.89,61.8,61.84,139269.0,54.6196,54.6638,54.5843,54.6196,139269.0
2021-12-14 11:15:00,61.84,62.0,61.84,61.99,134206.0,54.6196,54.7609,54.6196,54.7521,134206.0
2021-12-14 11:20:00,61.99,61.99,61.79,61.81,265868.0,54.7521,54.7521,54.5755,54.5931,265868.0
2021-12-14 11:25:00,61.81,61.86,61.78,61.83,231762.0,54.5931,54.6373,54.5666,54.6108,231762.0
2021-12-14 11:30:00,61.83,61.87,61.75,61.86,202604.0,54.6108,54.6461,54.5401,54.6373,202604.0
2021-12-14 11:35:00,61.86,61.96,61.83,61.93,100882.0,54.6373,54.7256,54.6108,54.6991,100882.0
2021-12-14 11:40:00,61.93,61.98,61.89,61.9,98892.0,54.6991,54.7433,54.6638,54.6726,98892.0
2021-12-14 11:45:00,61.9,61.94,61.81,61.87,100231.0,54.6726,54.7079,54.5931,54.6461,100231.0
2021-12-14 11:50:00,61.87,61.93,61.84,61.87,128179.0,54.6461,54.6991,54.6196,54.6461,128179.0
2021-12-14 11:55:00,61.88,61.9,61.72,61.73,110330.0,54.6549,54.6726,54.5136,54.5225,110330.0
2021-12-14 12:00:00,61.72,61.76,61.65,61.69,66994.0,54.5136,54.549,54.4518,54.4871,66994.0
2021-12-14 12:05:00,61.69,61.78,61.67,61.76,93779.0,54.4871,54.5666,54.4695,54.549,93779.0
2021-12-14 12:10:00,61.76,61.81,61.75,61.8,49008.0,54.549,54.5931,54.5401,54.5843,49008.0
2021-12-14 12:15:00,61.79,61.86,61.73,61.84,96986.0,54.5755,54.6373,54.5225,54.6196,96986.0
2021-12-14 12:20:00,61.83,61.91,61.79,61.8,114780.0,54.6108,54.6814,54.5755,54.5843,114780.0
2021-12-14 12:25:00,61.8,61.88,61.78,61.85,83905.0,54.5843,54.6549,54.5666,54.6284,83905.0
2021-12-14 12:30:00,61.85,61.88,61.78,61.82,74224.0,54.6284,54.6549,54.5666,54.602,74224.0
2021-12-14 12:35:00,61.81,61.84,61.79,61.83,64572.0,54.5931,54.6196,54.5755,54.6108,64572.0
2021-12-14 12:40:00,61.84,61.85,61.78,61.79,59710.0,54.6196,54.6284,54.5666,54.5755,59710.0
2021-12-14 12:45:00,61.78,61.86,61.75,61.79,98728.0,54.5666,54.6373,54.5401,54.5755,98728.0
2021-12-14 12:50:00,61.79,61.83,61.78,61.8,82644.0,54.5755,54.6108,54.5666,54.5843,82644.0
2021-12-14 12:55:00,61.8,61.83,61.77,61.81,60073.0,54.5843,54.6108,54.5578,54.5931,60073.0
2021-12-14 13:00:00,61.81,61.9,61.8,61.89,112838.0,54.5931,54.6726,54.5843,54.6638,112838.0
2021-12-14 13:05:00,61.89,61.94,61.88,61.92,66752.0,54.6638,54.7079,54.6549,54.6903,66752.0
2021-12-14 13:10:00,61.91,61.96,61.88,61.93,67842.0,54.6814,54.7256,54.6549,54.6991,67842.0
2021-12-14 13:15:00,61.93,61.96,61.9,61.94,59663.0,54.6991,54.7256,54.6726,54.7079,59663.0
2021-12-14 13:20:00,61.94,61.95,61.86,61.88,92653.0,54.7079,54.7168,54.6373,54.6549,92653.0
2021-12-14 13:25:00,61.87,61.97,61.84,61.95,66856.0,54.6461,54.7344,54.6196,54.7168,66856.0
2021-12-14 13:30:00,61.94,61.95,61.88,61.9,57675.0,54.7079,54.7168,54.6549,54.6726,57675.0
2021-12-14 13:35:00,61.89,61.96,61.88,61.93,58193.0,54.6638,54.7256,54.6549,54.6991,58193.0
2021-12-14 13:40:00,61.93,61.93,61.86,61.87,60649.0,54.6991,54.6991,54.6373,54.6461,60649.0
2021-12-14 13:45:00,61.87,61.94,61.86,61.87,146622.0,54.6461,54.7079,54.6373,54.6461,146622.0
2021-12-14 13:50:00,61.87,61.92,61.82,61.83,95289.0,54.6461,54.6903,54.602,54.6108,95289.0
2021-12-14 13:55:00,61.83,61.84,61.79,61.82,83776.0,54.6108,54.6196,54.5755,54.602,83776.0
2021-12-14 14:00:00,61.81,61.89,61.76,61.79,326420.0,54.5931,54.6638,54.549,54.5755,326420.0
2021-12-14 14:05:00,61.79,61.79,61.67,61.77,261419.0,54.5755,54.5755,54.4695,54.5578,261419.0
2021-12-14 14:10:00,61.77,61.78,61.72,61.75,158822.0,54.5578,54.5666,54.5136,54.5401,158822.0
2021-12-14 14:15:00,61.75,61.81,61.72,61.78,158616.0,54.5401,54.5931,54.5136,54.5666,158616.0
2021-12-14 14:20:00,61.78,61.81,61.72,61.78,99381.0,54.5666,54.5931,54.5136,54.5666,99381.0
2021-12-14 14:25:00,61.78,61.79,61.65,61.65,102460.0,54.5666,54.5755,54.4518,54.4518,102460.0
2021-12-14 14:30:00,61.66,61.71,61.63,61.68,115838.0,54.4606,54.5048,54.4341,54.4783,115838.0
2021-12-14 14:35:00,61.68,61.68,61.6,61.64,129246.0,54.4783,54.4783,54.4076,54.443,129246.0
2021-12-14 14:40:00,61.63,61.69,61.57,61.6,206940.0,54.4341,54.4871,54.3811,54.4076,206940.0
2021-12-14 14:45:00,61.59,61.63,61.5,61.53,205828.0,54.3988,54.4341,54.3193,54.3458,205828.0
2021-12-14 14:50:00,61.53,61.53,61.44,61.46,151973.0,54.3458,54.3458,54.2663,54.284,151973.0
2021-12-14 14:55:00,61.46,61.53,61.44,61.5,142593.0,54.284,54.3458,54.2663,54.3193,142593.0
2021-12-14 15:00:00,61.5,61.62,61.48,61.58,143057.0,54.3193,54.4253,54.3016,54.39,143057.0
2021-12-14 15:05:00,61.59,61.59,61.49,61.58,198827.0,54.3988,54.3988,54.3105,54.39,198827.0
2021-12-14 15:10:00,61.58,61.6,61.52,61.56,168808.0,54.39,54.4076,54.337,54.3723,168808.0
2021-12-14 15:15:00,61.55,61.65,61.54,61.64,125915.0,54.3635,54.4518,54.3546,54.443,125915.0
2021-12-14 15:20:00,61.63,61.67,61.57,61.62,137454.0,54.4341,54.4695,54.3811,54.4253,137454.0
2021-12-14 15:25:00,61.62,61.67,61.57,61.65,126654.0,54.4253,54.4695,54.3811,54.4518,126654.0
2021-12-14 15:30:00,61.65,61.67,61.56,61.6,187668.0,54.4518,54.4695,54.3723,54.4076,187668.0
2021-12-14 15:35:00,61.6,61.64,61.49,61.5,183709.0,54.4076,54.443,54.3105,54.3193,183709.0
2021-12-14 15:40:00,61.49,61.49,61.39,61.4,230246.0,54.3105,54.3105,54.2222,54.231,230246.0
2021-12-14 15:45:00,61.41,61.49,61.37,61.45,255944.0,54.2398,54.3105,54.2045,54.2752,255944.0
2021-12-14 15:50:00,61.44,61.51,61.4,61.41,431235.0,54.2663,54.3281,54.231,54.2398,431235.0
2021-12-14 15:55:00,61.4,61.57,61.27,61.54,1610698.0,54.231,54.3811,54.1162,54.3546,1610698.0
2021-12-15 09:30:00,61.19,61.32,60.81,60.82,581590.0,54.0455,54.1603,53.7099,53.7187,581590.0
2021-12-15 09:35:00,60.84,60.91,60.32,60.47,392200.0,53.7364,53.7982,53.2771,53.4096,392200.0
2021-12-15 09:40:00,60.48,60.55,60.2,60.2,338505.0,53.4184,53.4802,53.1711,53.1711,338505.0
2021-12-15 09:45:00,60.21,60.25,60.1,60.21,285278.0,53.1799,53.2153,53.0828,53.1799,285278.0
2021-12-15 09:50:00,60.2,60.26,60.01,60.25,263742.0,53.1711,53.2241,53.0033,53.2153,263742.0
2021-12-15 09:55:00,60.24,60.35,60.22,60.34,293284.0,53.2064,53.3036,53.1888,53.2948,293284.0
2021-12-15 10:00:00,60.34,60.51,60.32,60.36,227090.0,53.2948,53.4449,53.2771,53.3124,227090.0
2021-12-15 10:05:00,60.36,60.42,60.23,60.26,185707.0,53.3124,53.3654,53.1976,53.2241,185707.0
2021-12-15 10:10:00,60.28,60.39,60.18,60.19,248832.0,53.2418,53.3389,53.1534,53.1623,248832.0
2021-12-15 10:15:00,60.19,60.28,60.15,60.22,170729.0,53.1623,53.2418,53.1269,53.1888,170729.0
2021-12-15 10:20:00,60.22,60.24,60.07,60.08,269032.0,53.1888,53.2064,53.0563,53.0651,269032.0
2021-12-15 10:25:00,60.08,60.22,60.07,60.19,158435.0,53.0651,53.1888,53.0563,53.1623,158435.0
2021-12-15 10:30:00,60.21,60.32,60.11,60.2,259397.0,53.1799,53.2771,53.0916,53.1711,259397.0
2021-12-15 10:35:00,60.19,60.29,60.13,60.26,131718.0,53.1623,53.2506,53.1093,53.2241,131718.0
2021-12-15 10:40:00,60.25,60.41,60.25,60.4,254574.0,53.2153,53.3566,53.2153,53.3477,254574.0
2021-12-15 10:45:00,60.39,60.39,60.24,60.27,150894.0,53.3389,53.3389,53.2064,53.2329,150894.0
2021-12-15 10:50:00,60.27,60.33,60.22,60.25,170066.0,53.2329,53.2859,53.1888,53.2153,170066.0
2021-12-15 10:55:00,60.27,60.42,60.26,60.42,117920.0,53.2329,53.3654,53.2241,53.3654,117920.0
2021-12-15 11:00:00,60.42,60.6,60.38,60.54,152752.0,53.3654,53.5244,53.3301,53.4714,152752.0
2021-12-15 11:05:00,60.54,60.59,60.52,60.55,107720.0,53.4714,53.5156,53.4537,53.4802,107720.0
2021-12-15 11:10:00,60.56,60.61,60.52,60.59,122119.0,53.4891,53.5332,53.4537,53.5156,122119.0
2021-12-15 11:15:00,60.58,60.61,60.49,60.58,107043.0,53.5067,53.5332,53.4272,53.5067,107043.0
2021-12-15 11:20:00,60.57,60.71,60.55,60.65,97985.0,53.4979,53.6216,53.4802,53.5686,97985.0
2021-12-15 11:25:00,60.66,60.68,60.59,60.61,112637.0,53.5774,53.5951,53.5156,53.5332,112637.0
2021-12-15 11:30:00,60.6,60.63,60.53,60.58,210957.0,53.5244,53.5509,53.4626,53.5067,210957.0
2021-12-15 11:35:00,60.58,60.66,60.52,60.64,101215.0,53.5067,53.5774,53.4537,53.5597,101215.0
2021-12-15 11:40:00,60.64,60.71,60.61,60.7,147639.0,53.5597,53.6216,53.5332,53.6127,147639.0
2021-12-15 11:45:00,60.69,60.79,60.65,60.79,100808.0,53.6039,53.6922,53.5686,53.6922,100808.0
2021-12-15 11:50:00,60.8,60.8,60.67,60.69,116961.0,53.701,53.701,53.5862,53.6039,116961.0
2021-12-15 11:55:00,60.68,60.74,60.66,60.72,85902.0,53.5951,53.6481,53.5774,53.6304,85902.0
2021-12-15 12:00:00,60.72,60.78,60.66,60.75,130379.0,53.6304,53.6834,53.5774,53.6569,130379.0
2021-12-15 12:05:00,60.75,60.81,60.7,60.78,79102.0,53.6569,53.7099,53.6127,53.6834,79102.0
2021-12-15 12:10:00,60.79,60.83,60.75,60.82,68959.0,53.6922,53.7275,53.6569,53.7187,68959.0
2021-12-15 12:15:00,60.83,60.84,60.68,60.71,97934.0,53.7275,53.7364,53.5951,53.6216,97934.0
2021-12-15 12:20:00,60.72,60.74,60.67,60.73,47528.0,53.6304,53.6481,53.5862,53.6392,47528.0
2021-12-15 12:25:00,60.73,60.91,60.7,60.89,93076.0,53.6392,53.7982,53.6127,53.7805,93076.0
2021-12-15 12:30:00,60.9,60.92,60.86,60.9,82463.0,53.7894,53.807,53.754,53.7894,82463.0
2021-12-15 12:35:00,60.9,60.9,60.83,60.84,58870.0,53.7894,53.7894,53.7275,53.7364,58870.0
2021-12-15 12:40:00,60.84,60.86,60.8,60.83,63255.0,53.7364,53.754,53.701,53.7275,63255.0
2021-12-15 12:45:00,60.83,60.85,60.78,60.82,90352.0,53.7275,53.7452,53.6834,53.7187,90352.0
2021-12-15 12:50:00,60.82,60.84,60.75,60.79,81009.0,53.7187,53.7364,53.6569,53.6922,81009.0
2021-12-15 12:55:00,60.8,60.81,60.73,60.79,92916.0,53.701,53.7099,53.6392,53.6922,92916.0
2021-12-15 13:00:00,60.79,60.79,60.74,60.74,70059.0,53.6922,53.6922,53.6481,53.6481,70059.0
2021-12-15 13:05:00,60.74,60.79,60.71,60.76,56209.0,53.6481,53.6922,53.6216,53.6657,56209.0
2021-12-15 13:10:00,60.76,60.82,60.73,60.8,75879.0,53.6657,53.7187,53.6392,53.701,75879.0
2021-12-15 13:15:00,60.8,60.8,60.73,60.76,38111.0,53.701,53.701,53.6392,53.6657,38111.0
2021-12-15 13:20:00,60.77,60.78,60.72,60.73,66427.0,53.6745,53.6834,53.6304,53.6392,66427.0
2021-12-15 13:25:00,60.73,60.76,60.68,60.76,70055.0,53.6392,53.6657,53.5951,53.6657,70055.0
2021-12-15 13:30:00,60.76,60.82,60.75,60.78,64014.0,53.6657,53.7187,53.6569,53.6834,64014.0
2021-12-15 13:35:00,60.78,60.8,60.72,60.73,61217.0,53.6834,53.701,53.6304,53.6392,61217.0
2021-12-15 13:40:00,60.73,60.74,60.67,60.73,97576.0,53.6392,53.6481,53.5862,53.6392,97576.0
2021-12-15 13:45:00,60.74,60.76,60.7,60.75,95332.0,53.6481,53.6657,53.6127,53.6569,95332.0
2021-12-15 13:50:00,60.75,60.77,60.69,60.73,101958.0,53.6569,53.6745,53.6039,53.6392,101958.0
2021-12-15 13:55:00,60.73,60.78,60.7,60.75,114782.0,53.6392,53.6834,53.6127,53.6569,114782.0
2021-12-15 14:00:00,60.74,60.96,60.58,60.94,329067.0,53.6481,53.8424,53.5067,53.8247,329067.0
2021-12-15 14:05:00,60.95,61.06,60.91,60.93,206657.0,53.8335,53.9307,53.7982,53.8159,206657.0
2021-12-15 14:10:00,60.93,61.18,60.89,61.17,186991.0,53.8159,54.0367,53.7805,54.0278,186991.0
2021-12-15 14:15:00,61.16,61.16,60.88,60.89,128544.0,54.019,54.019,53.7717,53.7805,128544.0
2021-12-15 14:20:00,60.89,60.92,60.78,60.85,117925.0,53.7805,53.807,53.6834,53.7452,117925.0
2021-12-15 14:25:00,60.85,60.86,60.76,60.84,140788.0,53.7452,53.754,53.6657,53.7364,140788.0
2021-12-15 14:30:00,60.84,61.04,60.83,60.98,159273.0,53.7364,53.913,53.7275,53.86,159273.0
2021-12-15 14:35:00,60.97,61.05,60.94,60.97,219992.0,53.8512,53.9219,53.8247,53.8512,219992.0
2021-12-15 14:40:00,60.95,61.01,60.88,60.91,135699.0,53.8335,53.8865,53.7717,53.7982,135699.0
2021-12-15 14:45:00,60.91,60.95,60.86,60.86,137499.0,53.7982,53.8335,53.754,53.754,137499.0
2021-12-15 14:50:00,60.86,60.95,60.8,60.86,234655.0,53.754,53.8335,53.701,53.754,234655.0
2021-12-15 14:55:00,60.85,60.89,60.76,60.84,230865.0,53.7452,53.7805,53.6657,53.7364,230865.0
2021-12-15 15:00:00,60.84,60.95,60.83,60.91,163782.0,53.7364,53.8335,53.7275,53.7982,163782.0
2021-12-15 15:05:00,60.91,61.05,60.88,60.98,277679.0,53.7982,53.9219,53.7717,53.86,277679.0
2021-12-15 15:10:00,60.98,61.05,60.95,61.01,255464.0,53.86,53.9219,53.8335,53.8865,255464.0
2021-12-15 15:15:00,61.0,61.11,60.93,61.08,345579.0,53.8777,53.9748,53.8159,53.9484,345579.0
2021-12-15 15:20:00,61.08,61.25,61.07,61.22,422395.0,53.9484,54.0985,53.9395,54.072,422395.0
2021-12-15 15:25:00,61.21,61.46,61.2,61.45,260421.0,54.0632,54.284,54.0543,54.2752,260421.0
2021-12-15 15:30:00,61.45,61.5,61.36,61.36,380083.0,54.2752,54.3193,54.1957,54.1957,380083.0
2021-12-15 15:35:00,61.36,61.44,61.29,61.32,207042.0,54.1957,54.2663,54.1338,54.1603,207042.0
2021-12-15 15:40:00,61.32,61.37,61.17,61.18,250198.0,54.1603,54.2045,54.0278,54.0367,250198.0
2021-12-15 15:45:00,61.18,61.23,61.07,61.1,404581.0,54.0367,54.0808,53.9395,53.966,404581.0
2021-12-15 15:50:00,61.1,61.28,61.07,61.24,479067.0,53.966,54.125,53.9395,54.0897,479067.0
2021-12-15 15:55:00,61.24,61.38,61.21,61.25,740018.0,54.0897,54.2133,54.0632,54.0985,740018.0
2021-12-16 09:30:00,61.45,61.93,61.4,61.55,571421.0,54.2752,54.6991,54.231,54.3635,571421.0
2021-12-16 09:35:00,61.55,61.84,61.45,61.73,180681.0,54.3635,54.6196,54.2752,54.5225,180681.0
2021-12-16 09:40:00,61.73,61.81,61.62,61.66,243479.0,54.5225,54.5931,54.4253,54.4606,243479.0
2021-12-16 09:45:00,61.67,61.92,61.65,61.92,287356.0,54.4695,54.6903,54.4518,54.6903,287356.0
2021-12-16 09:50:00,61.91,61.93,61.71,61.86,307710.0,54.6814,54.6991,54.5048,54.6373,307710.0
2021-12-16 09:55:00,61.87,61.92,61.72,61.82,207704.0,54.6461,54.6903,54.5136,54.602,207704.0
2021-12-16 10:00:00,61.82,61.94,61.81,61.9,242315.0,54.602,54.7079,54.5931,54.6726,242315.0
2021-12-16 10:05:00,61.9,62.01,61.83,61.91,201957.0,54.6726,54.7698,54.6108,54.6814,201957.0
2021-12-16 10:10:00,61.9,62.12,61.9,62.04,178738.0,54.6726,54.8669,54.6726,54.7963,178738.0
2021-12-16 10:15:00,62.03,62.11,61.97,62.09,319284.0,54.7874,54.8581,54.7344,54.8404,319284.0
2021-12-16 10:20:00,62.09,62.19,62.07,62.11,305672.0,54.8404,54.9287,54.8228,54.8581,305672.0
2021-12-16 10:25:00,62.1,62.13,62.05,62.06,146757.0,54.8493,54.8758,54.8051,54.8139,146757.0
2021-12-16 10:30:00,62.05,62.12,62.01,62.11,183522.0,54.8051,54.8669,54.7698,54.8581,183522.0
2021-12-16 10:35:00,62.11,62.12,62.02,62.09,119724.0,54.8581,54.8669,54.7786,54.8404,119724.0
2021-12-16 10:40:00,62.08,62.23,62.05,62.18,228390.0,54.8316,54.9641,54.8051,54.9199,228390.0
2021-12-16 10:45:00,62.18,62.25,62.14,62.23,240080.0,54.9199,54.9817,54.8846,54.9641,240080.0
2021-12-16 10:50:00,62.23,62.26,62.18,62.22,284705.0,54.9641,54.9906,54.9199,54.9552,284705.0
2021-12-16 10:55:00,62.22,62.33,62.21,62.32,179100.0,54.9552,55.0524,54.9464,55.0436,179100.0
2021-12-16 11:00:00,62.32,62.37,62.27,62.32,275548.0,55.0436,55.0877,54.9994,55.0436,275548.0
2021-12-16 11:05:00,62.32,62.37,62.25,62.25,160387.0,55.0436,55.0877,54.9817,54.9817,160387.0
2021-12-16 11:10:00,62.25,62.37,62.24,62.26,126913.0,54.9817,55.0877,54.9729,54.9906,126913.0
2021-12-16 11:15:00,62.27,62.41,62.25,62.35,189468.0,54.9994,55.1231,54.9817,55.0701,189468.0
2021-12-16 11:20:00,62.35,62.39,62.27,62.28,223316.0,55.0701,55.1054,54.9994,55.0082,223316.0
2021-12-16 11:25:00,62.28,62.39,62.26,62.34,247886.0,55.0082,55.1054,54.9906,55.0612,247886.0
2021-12-16 11:30:00,62.33,62.4,62.27,62.33,281149.0,55.0524,55.1142,54.9994,55.0524,281149.0
2021-12-16 11:35:00,62.32,62.45,62.28,62.35,169699.0,55.0436,55.1584,55.0082,55.0701,169699.0
2021-12-16 11:40:00,62.36,62.43,62.34,62.37,144338.0,55.0789,55.1407,55.0612,55.0877,144338.0
2021-12-16 11:45:00,62.38,62.38,62.28,62.31,137959.0,55.0966,55.0966,55.0082,55.0347,137959.0
2021-12-16 11:50:00,62.32,62.36,62.28,62.31,158191.0,55.0436,55.0789,55.0082,55.0347,158191.0
2021-12-16 11:55:00,62.32,62.34,62.23,62.23,130139.0,55.0436,55.0612,54.9641,54.9641,130139.0
2021-12-16 12:00:00,62.23,62.27,62.19,62.25,170878.0,54.9641,54.9994,54.9287,54.9817,170878.0
2021-12-16 12:05:00,62.26,62.27,62.18,62.23,130127.0,54.9906,54.9994,54.9199,54.9641,130127.0
2021-12-16 12:10:00,62.23,62.28,62.2,62.26,82758.0,54.9641,55.0082,54.9376,54.9906,82758.0
2021-12-16 12:15:00,62.27,62.3,62.23,62.25,96616.0,54.9994,55.0259,54.9641,54.9817,96616.0
2021-12-16 12:20:00,62.25,62.41,62.24,62.39,132034.0,54.9817,55.1231,54.9729,55.1054,132034.0
2021-12-16 12:25:00,62.39,62.43,62.3,62.37,171788.0,55.1054,55.1407,55.0259,55.0877,171788.0
2021-12-16 12:30:00,62.37,62.39,62.31,62.33,125203.0,55.0877,55.1054,55.0347,55.0524,125203.0
2021-12-16 12:35:00,62.33,62.36,62.25,62.29,149518.0,55.0524,55.0789,54.9817,55.0171,149518.0
2021-12-16 12:40:00,62.28,62.33,62.25,62.27,139901.0,55.0082,55.0524,54.9817,54.9994,139901.0
2021-12-16 12:45:00,62.26,62.3,62.17,62.19,178544.0,54.9906,55.0259,54.9111,54.9287,178544.0
2021-12-16 12:50:00,62.19,62.26,62.14,62.18,164946.0,54.9287,54.9906,54.8846,54.9199,164946.0
2021-12-16 12:55:00,62.18,62.21,62.08,62.11,226722.0,54.9199,54.9464,54.8316,54.8581,226722.0
2021-12-16 13:00:00,62.11,62.21,62.1,62.13,127708.0,54.8581,54.9464,54.8493,54.8758,127708.0
2021-12-16 13:05:00,62.13,62.14,62.04,62.08,145260.0,54.8758,54.8846,54.7963,54.8316,145260.0
2021-12-16 13:10:00,62.08,62.15,62.04,62.12,138623.0,54.8316,54.8934,54.7963,54.8669,138623.0
2021-12-16 13:15:00,62.11,62.14,62.07,62.09,90730.0,54.8581,54.8846,54.8228,54.8404,90730.0
2021-12-16 13:20:00,62.08,62.1,62.02,62.05,87020.0,54.8316,54.8493,54.7786,54.8051,87020.0
2021-12-16 13:25:00,62.05,62.12,62.03,62.08,84133.0,54.8051,54.8669,54.7874,54.8316,84133.0
2021-12-16 13:30:00,62.09,62.18,62.07,62.08,169427.0,54.8404,54.9199,54.8228,54.8316,169427.0
2021-12-16 13:35:00,62.08,62.18,62.06,62.15,138032.0,54.8316,54.9199,54.8139,54.8934,138032.0
2021-12-16 13:40:00,62.14,62.18,62.09,62.12,96674.0,54.8846,54.9199,54.8404,54.8669,96674.0
2021-12-16 13:45:00,62.12,62.15,62.05,62.14,178532.0,54.8669,54.8934,54.8051,54.8846,178532.0
2021-12-16 13:50:00,62.14,62.2,62.12,62.15,72716.0,54.8846,54.9376,54.8669,54.8934,72716.0
2021-12-16 13:55:00,62.15,62.16,62.01,62.04,91328.0,54.8934,54.9023,54.7698,54.7963,91328.0
2021-12-16 14:00:00,62.04,62.08,61.99,62.04,145685.0,54.7963,54.8316,54.7521,54.7963,145685.0
2021-12-16 14:05:00,62.03,62.05,61.92,61.93,86749.0,54.7874,54.8051,54.6903,54.6991,86749.0
2021-12-16 14:10:00,61.93,61.96,61.89,61.92,106681.0,54.6991,54.7256,54.6638,54.6903,106681.0
2021-12-16 14:15:00,61.92,61.95,61.86,61.91,166342.0,54.6903,54.7168,54.6373,54.6814,166342.0
2021-12-16 14:20:00,61.92,61.93,61.84,61.86,107315.0,54.6903,54.6991,54.6196,54.6373,107315.0
2021-12-16 14:25:00,61.86,61.86,61.78,61.8,93134.0,54.6373,54.6373,54.5666,54.5843,93134.0
2021-12-16 14:30:00,61.79,61.81,61.75,61.76,84285.0,54.5755,54.5931,54.5401,54.549,84285.0
2021-12-16 14:35:00,61.77,61.82,61.72,61.79,156668.0,54.5578,54.602,54.5136,54.5755,156668.0
2021-12-16 14:40:00,61.79,61.8,61.64,61.68,145819.0,54.5755,54.5843,54.443,54.4783,145819.0
2021-12-16 14:45:00,61.67,61.67,61.48,61.49,167388.0,54.4695,54.4695,54.3016,54.3105,167388.0
2021-12-16 14:50:00,61.49,61.53,61.4,61.41,171064.0,54.3105,54.3458,54.231,54.2398,171064.0
2021-12-16 14:55:00,61.41,61.55,61.41,61.55,187539.0,54.2398,54.3635,54.2398,54.3635,187539.0
2021-12-16 15:00:00,61.54,61.56,61.44,61.46,178332.0,54.3546,54.3723,54.2663,54.284,178332.0
2021-12-16 15:05:00,61.46,61.49,61.36,61.4,180003.0,54.284,54.3105,54.1957,54.231,180003.0
2021-12-16 15:10:00,61.4,61.43,61.3,61.41,183790.0,54.231,54.2575,54.1427,54.2398,183790.0
2021-12-16 15:15:00,61.41,61.44,61.35,61.38,250934.0,54.2398,54.2663,54.1868,54.2133,250934.0
2021-12-16 15:20:00,61.39,61.54,61.36,61.53,275793.0,54.2222,54.3546,54.1957,54.3458,275793.0
2021-12-16 15:25:00,61.53,61.63,61.49,61.6,250893.0,54.3458,54.4341,54.3105,54.4076,250893.0
2021-12-16 15:30:00,61.6,61.64,61.52,61.62,165783.0,54.4076,54.443,54.337,54.4253,165783.0
2021-12-16 15:35:00,61.62,61.63,61.51,61.6,219681.0,54.4253,54.4341,54.3281,54.4076,219681.0
2021-12-16 15:40:00,61.59,61.62,61.44,61.46,205542.0,54.3988,54.4253,54.2663,54.284,205542.0
2021-12-16 15:45:00,61.46,61.51,61.4,61.42,265763.0,54.284,54.3281,54.231,54.2487,265763.0
2021-12-16 15:50:00,61.41,61.67,61.38,61.48,539310.0,54.2398,54.4695,54.2133,54.3016,539310.0
2021-12-16 15:55:00,61.48,61.5,61.35,61.37,957086.0,54.3016,54.3193,54.1868,54.2045,957086.0
2021-12-17 09:30:00,60.95,61.28,60.65,60.7,5340448.0,53.8335,54.125,53.5686,53.6127,5340448.0
2021-12-17 09:35:00,60.71,60.71,60.53,60.6,434675.0,53.6216,53.6216,53.4626,53.5244,434675.0
2021-12-17 09:40:00,60.59,60.65,60.27,60.29,342322.0,53.5156,53.5686,53.2329,53.2506,342322.0
2021-12-17 09:45:00,60.3,60.42,60.26,60.32,367187.0,53.2594,53.3654,53.2241,53.2771,367187.0
2021-12-17 09:50:00,60.32,60.47,60.15,60.38,397587.0,53.2771,53.4096,53.1269,53.3301,397587.0
2021-12-17 09:55:00,60.39,60.39,60.1,60.19,331353.0,53.3389,53.3389,53.0828,53.1623,331353.0
2021-12-17 10:00:00,60.18,60.2,60.04,60.14,271093.0,53.1534,53.1711,53.0298,53.1181,271093.0
2021-12-17 10:05:00,60.14,60.2,59.88,59.89,497177.0,53.1181,53.1711,52.8885,52.8973,497177.0
2021-12-17 10:10:00,59.89,59.99,59.7,59.7,508185.0,52.8973,52.9856,52.7295,52.7295,508185.0
2021-12-17 10:15:00,59.71,59.81,59.69,59.78,271497.0,52.7383,52.8266,52.7206,52.8001,271497.0
2021-12-17 10:20:00,59.78,59.79,59.7,59.76,250830.0,52.8001,52.809,52.7295,52.7825,250830.0
2021-12-17 10:25:00,59.77,59.85,59.69,59.85,341627.0,52.7913,52.862,52.7206,52.862,341627.0
2021-12-17 10:30:00,59.85,60.12,59.8,60.07,349452.0,52.862,53.1004,52.8178,53.0563,349452.0
2021-12-17 10:35:00,60.07,60.3,60.06,60.19,290209.0,53.0563,53.2594,53.0474,53.1623,290209.0
2021-12-17 10:40:00,60.18,60.35,60.16,60.33,237187.0,53.1534,53.3036,53.1358,53.2859,237187.0
2021-12-17 10:45:00,60.32,60.52,60.31,60.47,340502.0,53.2771,53.4537,53.2683,53.4096,340502.0
2021-12-17 10:50:00,60.47,60.71,60.37,60.61,373020.0,53.4096,53.6216,53.3213,53.5332,373020.0
2021-12-17 10:55:00,60.61,60.69,60.55,60.57,251807.0,53.5332,53.6039,53.4802,53.4979,251807.0
2021-12-17 11:00:00,60.58,60.77,60.57,60.59,328031.0,53.5067,53.6745,53.4979,53.5156,328031.0
2021-12-17 11:05:00,60.59,60.65,60.47,60.53,141504.0,53.5156,53.5686,53.4096,53.4626,141504.0
2021-12-17 11:10:00,60.54,60.7,60.54,60.68,168066.0,53.4714,53.6127,53.4714,53.5951,168066.0
2021-12-17 11:15:00,60.69,60.71,60.61,60.66,92172.0,53.6039,53.6216,53.5332,53.5774,92172.0
2021-12-17 11:20:00,60.66,60.68,60.61,60.62,103736.0,53.5774,53.5951,53.5332,53.5421,103736.0
2021-12-17 11:25:00,60.63,60.74,60.62,60.73,176083.0,53.5509,53.6481,53.5421,53.6392,176083.0
2021-12-17 11:30:00,60.73,60.78,60.65,60.65,143081.0,53.6392,53.6834,53.5686,53.5686,143081.0
2021-12-17 11:35:00,60.66,60.67,60.56,60.61,126148.0,53.5774,53.5862,53.4891,53.5332,126148.0
2021-12-17 11:40:00,60.61,60.64,60.51,60.54,148746.0,53.5332,53.5597,53.4449,53.4714,148746.0
2021-12-17 11:45:00,60.55,60.59,60.45,60.45,246161.0,53.4802,53.5156,53.3919,53.3919,246161.0
2021-12-17 11:50:00,60.45,60.54,60.43,60.45,123941.0,53.3919,53.4714,53.3742,53.3919,123941.0
2021-12-17 11:55:00,60.44,60.56,60.43,60.54,122865.0,53.3831,53.4891,53.3742,53.4714,122865.0
2021-12-17 12:00:00,60.53,60.53,60.38,60.43,129885.0,53.4626,53.4626,53.3301,53.3742,129885.0
2021-12-17 12:05:00,60.43,60.45,60.33,60.36,121818.0,53.3742,53.3919,53.2859,53.3124,121818.0
2021-12-17 12:10:00,60.37,60.45,60.36,60.43,95267.0,53.3213,53.3919,53.3124,53.3742,95267.0
2021-12-17 12:15:00,60.43,60.48,60.39,60.41,103234.0,53.3742,53.4184,53.3389,53.3566,103234.0
2021-12-17 12:20:00,60.41,60.49,60.4,60.47,117307.0,53.3566,53.4272,53.3477,53.4096,117307.0
2021-12-17 12:25:00,60.47,60.53,60.43,60.49,140180.0,53.4096,53.4626,53.3742,53.4272,140180.0
2021-12-17 12:30:00,60.49,60.58,60.45,60.52,188226.0,53.4272,53.5067,53.3919,53.4537,188226.0
2021-12-17 12:35:00,60.52,60.53,60.41,60.47,91359.0,53.4537,53.4626,53.3566,53.4096,91359.0
2021-12-17 12:40:00,60.47,60.55,60.46,60.55,196062.0,53.4096,53.4802,53.4007,53.4802,196062.0
2021-12-17 12:45:00,60.56,60.68,60.55,60.66,258585.0,53.4891,53.5951,53.4802,53.5774,258585.0
2021-12-17 12:50:00,60.66,60.68,60.56,60.63,121357.0,53.5774,53.5951,53.4891,53.5509,121357.0
2021-12-17 12:55:00,60.63,60.7,60.62,60.68,195279.0,53.5509,53.6127,53.5421,53.5951,195279.0
2021-12-17 13:00:00,60.68,60.75,60.63,60.7,314800.0,53.5951,53.6569,53.5509,53.6127,314800.0
2021-12-17 13:05:00,60.71,60.75,60.58,60.59,132622.0,53.6216,53.6569,53.5067,53.5156,132622.0
2021-12-17 13:10:00,60.58,60.67,60.57,60.61,93431.0,53.5067,53.5862,53.4979,53.5332,93431.0
2021-12-17 13:15:00,60.62,60.65,60.58,60.65,128879.0,53.5421,53.5686,53.5067,53.5686,128879.0
2021-12-17 13:20:00,60.65,60.69,60.64,60.69,81143.0,53.5686,53.6039,53.5597,53.6039,81143.0
2021-12-17 13:25:00,60.69,60.71,60.64,60.69,203368.0,53.6039,53.6216,53.5597,53.6039,203368.0
2021-12-17 13:30:00,60.68,60.68,60.62,60.64,83830.0,53.5951,53.5951,53.5421,53.5597,83830.0
2021-12-17 13:35:00,60.64,60.72,60.64,60.68,101118.0,53.5597,53.6304,53.5597,53.5951,101118.0
2021-12-17 13:40:00,60.68,60.68,60.58,60.58,220757.0,53.5951,53.5951,53.5067,53.5067,220757.0
2021-12-17 13:45:00,60.58,60.66,60.57,60.64,124473.0,53.5067,53.5774,53.4979,53.5597,124473.0
2021-12-17 13:50:00,60.64,60.67,60.62,60.66,101433.0,53.5597,53.5862,53.5421,53.5774,101433.0
2021-12-17 13:55:00,60.66,60.7,60.65,60.68,125994.0,53.5774,53.6127,53.5686,53.5951,125994.0
2021-12-17 14:00:00,60.67,60.7,60.64,60.65,172861.0,53.5862,53.6127,53.5597,53.5686,172861.0
2021-12-17 14:05:00,60.65,60.67,60.56,60.59,104906.0,53.5686,53.5862,53.4891,53.5156,104906.0
2021-12-17 14:10:00,60.58,60.59,60.56,60.59,211623.0,53.5067,53.5156,53.4891,53.5156,211623.0
2021-12-17 14:15:00,60.59,60.61,60.53,60.55,92848.0,53.5156,53.5332,53.4626,53.4802,92848.0
2021-12-17 14:20:00,60.55,60.55,60.45,60.5,125338.0,53.4802,53.4802,53.3919,53.4361,125338.0
2021-12-17 14:25:00,60.49,60.49,60.39,60.4,134861.0,53.4272,53.4272,53.3389,53.3477,134861.0
2021-12-17 14:30:00,60.4,60.44,60.29,60.31,281512.0,53.3477,53.3831,53.2506,53.2683,281512.0
2021-12-17 14:35:00,60.3,60.33,60.21,60.24,161531.0,53.2594,53.2859,53.1799,53.2064,161531.0
2021-12-17 14:40:00,60.24,60.25,60.18,60.22,669982.0,53.2064,53.2153,53.1534,53.1888,669982.0
2021-12-17 14:45:00,60.22,60.3,60.21,60.25,512603.0,53.1888,53.2594,53.1799,53.2153,512603.0
2021-12-17 14:50:00,60.25,60.25,60.14,60.18,551940.0,53.2153,53.2153,53.1181,53.1534,551940.0
2021-12-17 14:55:00,60.18,60.21,60.16,60.19,240481.0,53.1534,53.1799,53.1358,53.1623,240481.0
2021-12-17 15:00:00,60.19,60.25,60.18,60.22,299077.0,53.1623,53.2153,53.1534,53.1888,299077.0
2021-12-17 15:05:00,60.21,60.24,60.17,60.2,392699.0,53.1799,53.2064,53.1446,53.1711,392699.0
2021-12-17 15:10:00,60.19,60.2,60.15,60.16,188454.0,53.1623,53.1711,53.1269,53.1358,188454.0
2021-12-17 15:15:00,60.16,60.24,60.07,60.16,327684.0,53.1358,53.2064,53.0563,53.1358,327684.0
2021-12-17 15:20:00,60.16,60.22,60.13,60.19,360246.0,53.1358,53.1888,53.1093,53.1623,360246.0
2021-12-17 15:25:00,60.18,60.23,60.11,60.23,273169.0,53.1534,53.1976,53.0916,53.1976,273169.0
2021-12-17 15:30:00,60.22,60.25,60.07,60.07,399215.0,53.1888,53.2153,53.0563,53.0563,399215.0
2021-12-17 15:35:00,60.08,60.13,60.01,60.04,422873.0,53.0651,53.1093,53.0033,53.0298,422873.0
2021-12-17 15:40:00,60.05,60.23,60.04,60.12,895268.0,53.0386,53.1976,53.0298,53.1004,895268.0
2021-12-17 15:45:00,60.12,60.12,59.98,60.0,957124.0,53.1004,53.1004,52.9768,52.9945,957124.0
2021-12-17 15:50:00,60.0,60.06,59.82,60.04,1010148.0,52.9945,53.0474,52.8355,53.0298,1010148.0
2021-12-17 15:55:00,60.04,60.12,59.93,60.01,1647061.0,53.0298,53.1004,52.9326,53.0033,1647061.0
2021-12-20 09:30:00,58.89,58.89,58.17,58.19,889516.0,52.0141,52.0141,51.3781,51.3958,889516.0
2021-12-20 09:35:00,58.17,58.34,58.06,58.2,484032.0,51.3781,51.5283,51.281,51.4046,484032.0
2021-12-20 09:40:00,58.2,58.29,57.96,58.23,571260.0,51.4046,51.4841,51.1926,51.4311,571260.0
2021-12-20 09:45:00,58.24,58.4,58.14,58.27,256898.0,51.4399,51.5813,51.3516,51.4664,256898.0
2021-12-20 09:50:00,58.26,58.31,58.06,58.26,312135.0,51.4576,51.5018,51.281,51.4576,312135.0
2021-12-20 09:55:00,58.27,58.43,58.16,58.41,247884.0,51.4664,51.6078,51.3693,51.5901,247884.0
2021-12-20 10:00:00,58.39,58.63,58.35,58.6,361127.0,51.5724,51.7844,51.5371,51.7579,361127.0
2021-12-20 10:05:00,58.61,58.64,58.45,58.52,305041.0,51.7667,51.7932,51.6254,51.6873,305041.0
2021-12-20 10:10:00,58.51,58.61,58.43,58.59,200384.0,51.6784,51.7667,51.6078,51.7491,200384.0
2021-12-20 10:15:00,58.59,58.92,58.57,58.92,231318.0,51.7491,52.0406,51.7314,52.0406,231318.0
2021-12-20 10:20:00,58.91,58.93,58.7,58.7,173901.0,52.0317,52.0494,51.8462,51.8462,173901.0
2021-12-20 10:25:00,58.7,58.74,58.58,58.6,241728.0,51.8462,51.8816,51.7403,51.7579,241728.0
2021-12-20 10:30:00,58.61,58.69,58.55,58.65,134045.0,51.7667,51.8374,51.7138,51.8021,134045.0
2021-12-20 10:35:00,58.65,58.73,58.56,58.58,128286.0,51.8021,51.8727,51.7226,51.7403,128286.0
2021-12-20 10:40:00,58.58,58.61,58.4,58.43,152728.0,51.7403,51.7667,51.5813,51.6078,152728.0
2021-12-20 10:45:00,58.44,58.55,58.4,58.4,157736.0,51.6166,51.7138,51.5813,51.5813,157736.0
2021-12-20 10:50:00,58.41,58.44,58.27,58.3,261555.0,51.5901,51.6166,51.4664,51.4929,261555.0
2021-12-20 10:55:00,58.29,58.42,58.28,58.41,114484.0,51.4841,51.5989,51.4753,51.5901,114484.0
2021-12-20 11:00:00,58.42,58.42,58.33,58.35,124671.0,51.5989,51.5989,51.5194,51.5371,124671.0
2021-12-20 11:05:00,58.35,58.52,58.34,58.5,147692.0,51.5371,51.6873,51.5283,51.6696,147692.0
2021-12-20 11:10:00,58.49,58.53,58.35,58.39,125131.0,51.6608,51.6961,51.5371,51.5724,125131.0
2021-12-20 11:15:00,58.39,58.47,58.32,58.46,119799.0,51.5724,51.6431,51.5106,51.6343,119799.0
2021-12-20 11:20:00,58.46,58.52,58.43,58.47,131656.0,51.6343,51.6873,51.6078,51.6431,131656.0
2021-12-20 11:25:00,58.46,58.58,58.4,58.55,187812.0,51.6343,51.7403,51.5813,51.7138,187812.0
2021-12-20 11:30:00,58.55,58.58,58.47,58.52,174964.0,51.7138,51.7403,51.6431,51.6873,174964.0
2021-12-20 11:35:00,58.53,58.56,58.37,58.43,104386.0,51.6961,51.7226,51.5548,51.6078,104386.0
2021-12-20 11:40:00,58.43,58.5,58.39,58.5,114776.0,51.6078,51.6696,51.5724,51.6696,114776.0
2021-12-20 11:45:00,58.49,58.5,58.43,58.48,179314.0,51.6608,51.6696,51.6078,51.6519,179314.0
2021-12-20 11:50:00,58.48,58.68,58.48,58.67,152774.0,51.6519,51.8286,51.6519,51.8197,152774.0
2021-12-20 11:55:00,58.67,58.68,58.56,58.58,86851.0,51.8197,51.8286,51.7226,51.7403,86851.0
2021-12-20 12:00:00,58.58,58.64,58.54,58.6,108667.0,51.7403,51.7932,51.7049,51.7579,108667.0
2021-12-20 12:05:00,58.59,58.6,58.53,58.55,160648.0,51.7491,51.7579,51.6961,51.7138,160648.0
2021-12-20 12:10:00,58.55,58.6,58.55,58.58,147078.0,51.7138,51.7579,51.7138,51.7403,147078.0
2021-12-20 12:15:00,58.58,58.79,58.56,58.76,175806.0,51.7403,51.9257,51.7226,51.8992,175806.0
2021-12-20 12:20:00,58.75,58.75,58.66,58.7,131714.0,51.8904,51.8904,51.8109,51.8462,131714.0
2021-12-20 12:25:00,58.7,58.81,58.68,58.8,147830.0,51.8462,51.9434,51.8286,51.9346,147830.0
2021-12-20 12:30:00,58.8,58.81,58.66,58.69,116668.0,51.9346,51.9434,51.8109,51.8374,116668.0
2021-12-20 12:35:00,58.69,58.75,58.66,58.75,100476.0,51.8374,51.8904,51.8109,51.8904,100476.0
2021-12-20 12:40:00,58.75,58.78,58.71,58.75,98028.0,51.8904,51.9169,51.8551,51.8904,98028.0
2021-12-20 12:45:00,58.74,58.87,58.73,58.85,79043.0,51.8816,51.9964,51.8727,51.9787,79043.0
2021-12-20 12:50:00,58.85,58.89,58.83,58.84,74225.0,51.9787,52.0141,51.9611,51.9699,74225.0
2021-12-20 12:55:00,58.84,58.85,58.76,58.77,141022.0,51.9699,51.9787,51.8992,51.9081,141022.0
2021-12-20 13:00:00,58.77,58.78,58.67,58.69,106886.0,51.9081,51.9169,51.8197,51.8374,106886.0
2021-12-20 13:05:00,58.7,58.87,58.69,58.86,88732.0,51.8462,51.9964,51.8374,51.9876,88732.0
2021-12-20 13:10:00,58.86,58.86,58.75,58.83,173773.0,51.9876,51.9876,51.8904,51.9611,173773.0
2021-12-20 13:15:00,58.82,58.86,58.74,58.75,118258.0,51.9522,51.9876,51.8816,51.8904,118258.0
2021-12-20 13:20:00,58.75,58.85,58.72,58.78,110290.0,51.8904,51.9787,51.8639,51.9169,110290.0
2021-12-20 13:25:00,58.79,58.8,58.73,58.75,197236.0,51.9257,51.9346,51.8727,51.8904,197236.0
2021-12-20 13:30:00,58.74,58.79,58.62,58.63,116949.0,51.8816,51.9257,51.7756,51.7844,116949.0
2021-12-20 13:35:00,58.63,58.81,58.62,58.8,126012.0,51.7844,51.9434,51.7756,51.9346,126012.0
2021-12-20 13:40:00,58.8,58.91,58.79,58.83,190995.0,51.9346,52.0317,51.9257,51.9611,190995.0
2021-12-20 13:45:00,58.83,58.87,58.8,58.83,109847.0,51.9611,51.9964,51.9346,51.9611,109847.0
2021-12-20 13:50:00,58.83,58.85,58.77,58.84,92574.0,51.9611,51.9787,51.9081,51.9699,92574.0
2021-12-20 13:55:00,58.83,58.87,58.79,58.8,137065.0,51.9611,51.9964,51.9257,51.9346,137065.0
2021-12-20 14:00:00,58.81,58.95,58.81,58.87,109415.0,51.9434,52.067,51.9434,51.9964,109415.0
2021-12-20 14:05:00,58.87,58.9,58.84,58.87,119533.0,51.9964,52.0229,51.9699,51.9964,119533.0
2021-12-20 14:10:00,58.87,58.92,58.83,58.9,123396.0,51.9964,52.0406,51.9611,52.0229,123396.0
2021-12-20 14:15:00,58.89,58.99,58.88,58.9,117530.0,52.0141,52.1024,52.0052,52.0229,117530.0
2021-12-20 14:20:00,58.9,58.95,58.88,58.9,78597.0,52.0229,52.067,52.0052,52.0229,78597.0
2021-12-20 14:25:00,58.9,58.92,58.84,58.91,116667.0,52.0229,52.0406,51.9699,52.0317,116667.0
2021-12-20 14:30:00,58.91,58.93,58.82,58.83,111622.0,52.0317,52.0494,51.9522,51.9611,111622.0
2021-12-20 14:35:00,58.82,58.89,58.78,58.87,106292.0,51.9522,52.0141,51.9169,51.9964,106292.0
2021-12-20 14:40:00,58.87,58.9,58.81,58.82,90964.0,51.9964,52.0229,51.9434,51.9522,90964.0
2021-12-20 14:45:00,58.82,58.84,58.71,58.72,99093.0,51.9522,51.9699,51.8551,51.8639,99093.0
2021-12-20 14:50:00,58.72,58.81,58.71,58.79,126562.0,51.8639,51.9434,51.8551,51.9257,126562.0
2021-12-20 14:55:00,58.79,58.87,58.77,58.86,243345.0,51.9257,51.9964,51.9081,51.9876,243345.0
2021-12-20 15:00:00,58.87,58.93,58.84,58.9,125639.0,51.9964,52.0494,51.9699,52.0229,125639.0
2021-12-20 15:05:00,58.9,58.95,58.89,58.94,154653.0,52.0229,52.067,52.0141,52.0582,154653.0
2021-12-20 15:10:00,58.93,59.02,58.93,58.94,245487.0,52.0494,52.1289,52.0494,52.0582,245487.0
2021-12-20 15:15:00,58.95,58.98,58.9,58.93,150459.0,52.067,52.0935,52.0229,52.0494,150459.0
2021-12-20 15:20:00,58.93,59.01,58.86,58.88,197347.0,52.0494,52.12,51.9876,52.0052,197347.0
2021-12-20 15:25:00,58.88,58.98,58.87,58.95,131986.0,52.0052,52.0935,51.9964,52.067,131986.0
2021-12-20 15:30:00,58.94,58.95,58.83,58.84,159504.0,52.0582,52.067,51.9611,51.9699,159504.0
2021-12-20 15:35:00,58.84,58.87,58.79,58.84,178271.0,51.9699,51.9964,51.9257,51.9699,178271.0
2021-12-20 15:40:00,58.83,58.96,58.82,58.96,200582.0,51.9611,52.0759,51.9522,52.0759,200582.0
2021-12-20 15:45:00,58.96,59.07,58.92,59.03,260226.0,52.0759,52.173,52.0406,52.1377,260226.0
2021-12-20 15:50:00,59.04,59.19,59.04,59.13,605009.0,52.1465,52.279,52.1465,52.226,605009.0
2021-12-20 15:55:00,59.13,59.25,59.09,59.18,1040338.0,52.226,52.332,52.1907,52.2702,1040338.0
2021-12-21 09:30:00,59.66,59.95,59.66,59.8,435029.0,52.6942,52.9503,52.6942,52.8178,435029.0
2021-12-21 09:35:00,59.8,60.05,59.76,60.0,361294.0,52.8178,53.0386,52.7825,52.9945,361294.0
2021-12-21 09:40:00,60.0,60.06,59.82,59.9,306600.0,52.9945,53.0474,52.8355,52.9061,306600.0
2021-12-21 09:45:00,59.92,59.96,59.73,59.84,301883.0,52.9238,52.9591,52.756,52.8531,301883.0
2021-12-21 09:50:00,59.84,59.88,59.74,59.86,217710.0,52.8531,52.8885,52.7648,52.8708,217710.0
2021-12-21 09:55:00,59.86,59.86,59.75,59.83,279401.0,52.8708,52.8708,52.7736,52.8443,279401.0
2021-12-21 10:00:00,59.83,60.05,59.82,59.91,405030.0,52.8443,53.0386,52.8355,52.915,405030.0
2021-12-21 10:05:00,59.91,60.07,59.83,60.07,371323.0,52.915,53.0563,52.8443,53.0563,371323.0
2021-12-21 10:10:00,60.06,60.15,60.01,60.14,304270.0,53.0474,53.1269,53.0033,53.1181,304270.0
2021-12-21 10:15:00,60.14,60.19,60.04,60.04,321103.0,53.1181,53.1623,53.0298,53.0298,321103.0
2021-12-21 10:20:00,60.04,60.27,60.04,60.16,335693.0,53.0298,53.2329,53.0298,53.1358,335693.0
2021-12-21 10:25:00,60.15,60.16,59.98,60.04,343853.0,53.1269,53.1358,52.9768,53.0298,343853.0
2021-12-21 10:30:00,60.04,60.12,59.95,59.99,326040.0,53.0298,53.1004,52.9503,52.9856,326040.0
2021-12-21 10:35:00,59.99,60.06,59.94,60.05,187103.0,52.9856,53.0474,52.9415,53.0386,187103.0
2021-12-21 10:40:00,60.05,60.09,60.0,60.07,228178.0,53.0386,53.0739,52.9945,53.0563,228178.0
2021-12-21 10:45:00,60.07,60.1,60.01,60.04,160956.0,53.0563,53.0828,53.0033,53.0298,160956.0
2021-12-21 10:50:00,60.02,60.05,59.96,59.98,113782.0,53.0121,53.0386,52.9591,52.9768,113782.0
2021-12-21 10:55:00,59.98,60.02,59.84,59.87,191338.0,52.9768,53.0121,52.8531,52.8796,191338.0
2021-12-21 11:00:00,59.86,59.94,59.81,59.94,180892.0,52.8708,52.9415,52.8266,52.9415,180892.0
2021-12-21 11:05:00,59.94,60.07,59.93,60.05,96942.0,52.9415,53.0563,52.9326,53.0386,96942.0
2021-12-21 11:10:00,60.05,60.1,60.02,60.06,118845.0,53.0386,53.0828,53.0121,53.0474,118845.0
2021-12-21 11:15:00,60.05,60.12,60.0,60.1,146458.0,53.0386,53.1004,52.9945,53.0828,146458.0
2021-12-21 11:20:00,60.11,60.18,60.1,60.15,76935.0,53.0916,53.1534,53.0828,53.1269,76935.0
2021-12-21 11:25:00,60.14,60.16,60.06,60.09,129554.0,53.1181,53.1358,53.0474,53.0739,129554.0
2021-12-21 11:30:00,60.1,60.1,60.03,60.04,123217.0,53.0828,53.0828,53.0209,53.0298,123217.0
2021-12-21 11:35:00,60.03,60.2,60.03,60.19,101424.0,53.0209,53.1711,53.0209,53.1623,101424.0
2021-12-21 11:40:00,60.19,60.32,60.17,60.3,233469.0,53.1623,53.2771,53.1446,53.2594,233469.0
2021-12-21 11:45:00,60.31,60.33,60.22,60.24,184648.0,53.2683,53.2859,53.1888,53.2064,184648.0
2021-12-21 11:50:00,60.25,60.29,60.25,60.25,113485.0,53.2153,53.2506,53.2153,53.2153,113485.0
2021-12-21 11:55:00,60.26,60.28,60.18,60.22,180119.0,53.2241,53.2418,53.1534,53.1888,180119.0
2021-12-21 12:00:00,60.23,60.27,60.19,60.2,176242.0,53.1976,53.2329,53.1623,53.1711,176242.0
2021-12-21 12:05:00,60.21,60.29,60.19,60.29,115715.0,53.1799,53.2506,53.1623,53.2506,115715.0
2021-12-21 12:10:00,60.28,60.29,60.24,60.26,112510.0,53.2418,53.2506,53.2064,53.2241,112510.0
2021-12-21 12:15:00,60.26,60.34,60.24,60.34,169872.0,53.2241,53.2948,53.2064,53.2948,169872.0
2021-12-21 12:20:00,60.34,60.41,60.27,60.4,128280.0,53.2948,53.3566,53.2329,53.3477,128280.0
2021-12-21 12:25:00,60.39,60.41,60.35,60.4,191061.0,53.3389,53.3566,53.3036,53.3477,191061.0
2021-12-21 12:30:00,60.41,60.44,60.37,60.42,152232.0,53.3566,53.3831,53.3213,53.3654,152232.0
2021-12-21 12:35:00,60.41,60.48,60.39,60.43,170429.0,53.3566,53.4184,53.3389,53.3742,170429.0
2021-12-21 12:40:00,60.43,60.44,60.39,60.41,105689.0,53.3742,53.3831,53.3389,53.3566,105689.0
2021-12-21 12:45:00,60.4,60.51,60.38,60.49,95436.0,53.3477,53.4449,53.3301,53.4272,95436.0
2021-12-21 12:50:00,60.49,60.54,60.46,60.54,160247.0,53.4272,53.4714,53.4007,53.4714,160247.0
2021-12-21 12:55:00,60.54,60.6,60.52,60.56,154623.0,53.4714,53.5244,53.4537,53.4891,154623.0
2021-12-21 13:00:00,60.56,60.61,60.53,60.53,172086.0,53.4891,53.5332,53.4626,53.4626,172086.0
2021-12-21 13:05:00,60.53,60.54,60.48,60.53,234542.0,53.4626,53.4714,53.4184,53.4626,234542.0
2021-12-21 13:10:00,60.53,60.55,60.49,60.54,131526.0,53.4626,53.4802,53.4272,53.4714,131526.0
2021-12-21 13:15:00,60.54,60.54,60.42,60.42,153409.0,53.4714,53.4714,53.3654,53.3654,153409.0
2021-12-21 13:20:00,60.43,60.49,60.41,60.42,65918.0,53.3742,53.4272,53.3566,53.3654,65918.0
2021-12-21 13:25:00,60.43,60.49,60.38,60.43,109048.0,53.3742,53.4272,53.3301,53.3742,109048.0
2021-12-21 13:30:00,60.42,60.44,60.37,60.42,67000.0,53.3654,53.3831,53.3213,53.3654,67000.0
2021-12-21 13:35:00,60.42,60.46,60.41,60.42,130009.0,53.3654,53.4007,53.3566,53.3654,130009.0
2021-12-21 13:40:00,60.42,60.43,60.38,60.42,89635.0,53.3654,53.3742,53.3301,53.3654,89635.0
2021-12-21 13:45:00,60.42,60.53,60.42,60.53,128053.0,53.3654,53.4626,53.3654,53.4626,128053.0
2021-12-21 13:50:00,60.53,60.56,60.48,60.5,100124.0,53.4626,53.4891,53.4184,53.4361,100124.0
2021-12-21 13:55:00,60.5,60.51,60.44,60.45,135704.0,53.4361,53.4449,53.3831,53.3919,135704.0
2021-12-21 14:00:00,60.46,60.48,60.39,60.43,156055.0,53.4007,53.4184,53.3389,53.3742,156055.0
2021-12-21 14:05:00,60.43,60.47,60.42,60.46,63047.0,53.3742,53.4096,53.3654,53.4007,63047.0
2021-12-21 14:10:00,60.46,60.5,60.44,60.44,124428.0,53.4007,53.4361,53.3831,53.3831,124428.0
2021-12-21 14:15:00,60.45,60.47,60.42,60.44,81120.0,53.3919,53.4096,53.3654,53.3831,81120.0
2021-12-21 14:20:00,60.44,60.45,60.4,60.41,89921.0,53.3831,53.3919,53.3477,53.3566,89921.0
2021-12-21 14:25:00,60.41,60.43,60.37,60.41,86576.0,53.3566,53.3742,53.3213,53.3566,86576.0
2021-12-21 14:30:00,60.41,60.48,60.39,60.48,107798.0,53.3566,53.4184,53.3389,53.4184,107798.0
2021-12-21 14:35:00,60.47,60.47,60.32,60.33,150621.0,53.4096,53.4096,53.2771,53.2859,150621.0
2021-12-21 14:40:00,60.33,60.38,60.31,60.36,90533.0,53.2859,53.3301,53.2683,53.3124,90533.0
2021-12-21 14:45:00,60.36,60.47,60.36,60.46,97309.0,53.3124,53.4096,53.3124,53.4007,97309.0
2021-12-21 14:50:00,60.45,60.48,60.42,60.47,117022.0,53.3919,53.4184,53.3654,53.4096,117022.0
2021-12-21 14:55:00,60.46,60.52,60.43,60.52,108171.0,53.4007,53.4537,53.3742,53.4537,108171.0
2021-12-21 15:00:00,60.51,60.54,60.49,60.52,123684.0,53.4449,53.4714,53.4272,53.4537,123684.0
2021-12-21 15:05:00,60.51,60.54,60.48,60.54,111261.0,53.4449,53.4714,53.4184,53.4714,111261.0
2021-12-21 15:10:00,60.53,60.61,60.52,60.6,203337.0,53.4626,53.5332,53.4537,53.5244,203337.0
2021-12-21 15:15:00,60.6,60.68,60.59,60.68,166368.0,53.5244,53.5951,53.5156,53.5951,166368.0
2021-12-21 15:20:00,60.68,60.69,60.6,60.64,203331.0,53.5951,53.6039,53.5244,53.5597,203331.0
2021-12-21 15:25:00,60.64,60.66,60.55,60.58,105732.0,53.5597,53.5774,53.4802,53.5067,105732.0
2021-12-21 15:30:00,60.57,60.62,60.52,60.55,223273.0,53.4979,53.5421,53.4537,53.4802,223273.0
2021-12-21 15:35:00,60.54,60.6,60.52,60.54,239347.0,53.4714,53.5244,53.4537,53.4714,239347.0
2021-12-21 15:40:00,60.53,60.55,60.41,60.41,265616.0,53.4626,53.4802,53.3566,53.3566,265616.0
2021-12-21 15:45:00,60.41,60.43,60.3,60.33,400443.0,53.3566,53.3742,53.2594,53.2859,400443.0
2021-12-21 15:50:00,60.34,60.48,60.33,60.43,419548.0,53.2948,53.4184,53.2859,53.3742,419548.0
2021-12-21 15:55:00,60.44,60.54,60.43,60.51,1013300.0,53.3831,53.4714,53.3742,53.4449,1013300.0
2021-12-22 09:30:00,60.34,60.68,60.12,60.52,440338.0,53.2948,53.5951,53.1004,53.4537,440338.0
2021-12-22 09:35:00,60.52,60.56,60.25,60.49,237644.0,53.4537,53.4891,53.2153,53.4272,237644.0
2021-12-22 09:40:00,60.48,60.55,60.38,60.49,177311.0,53.4184,53.4802,53.3301,53.4272,177311.0
2021-12-22 09:45:00,60.49,60.51,60.12,60.13,182344.0,53.4272,53.4449,53.1004,53.1093,182344.0
2021-12-22 09:50:00,60.14,60.19,59.97,60.18,218391.0,53.1181,53.1623,52.968,53.1534,218391.0
2021-12-22 09:55:00,60.19,60.37,60.16,60.35,187612.0,53.1623,53.3213,53.1358,53.3036,187612.0
2021-12-22 10:00:00,60.35,60.77,60.32,60.72,181807.0,53.3036,53.6745,53.2771,53.6304,181807.0
2021-12-22 10:05:00,60.72,60.73,60.54,60.56,98714.0,53.6304,53.6392,53.4714,53.4891,98714.0
2021-12-22 10:10:00,60.57,60.73,60.56,60.69,133603.0,53.4979,53.6392,53.4891,53.6039,133603.0
2021-12-22 10:15:00,60.7,60.75,60.66,60.71,200752.0,53.6127,53.6569,53.5774,53.6216,200752.0
2021-12-22 10:20:00,60.7,60.88,60.69,60.84,181056.0,53.6127,53.7717,53.6039,53.7364,181056.0
2021-12-22 10:25:00,60.83,60.88,60.76,60.85,144823.0,53.7275,53.7717,53.6657,53.7452,144823.0
2021-12-22 10:30:00,60.85,60.86,60.75,60.79,121679.0,53.7452,53.754,53.6569,53.6922,121679.0
2021-12-22 10:35:00,60.8,60.98,60.75,60.95,225250.0,53.701,53.86,53.6569,53.8335,225250.0
2021-12-22 10:40:00,60.96,61.0,60.92,60.96,207515.0,53.8424,53.8777,53.807,53.8424,207515.0
2021-12-22 10:45:00,60.97,61.04,60.95,61.02,228038.0,53.8512,53.913,53.8335,53.8954,228038.0
2021-12-22 10:50:00,61.03,61.07,61.0,61.02,220174.0,53.9042,53.9395,53.8777,53.8954,220174.0
2021-12-22 10:55:00,61.02,61.02,60.91,60.94,171758.0,53.8954,53.8954,53.7982,53.8247,171758.0
2021-12-22 11:00:00,60.95,61.01,60.92,60.93,112517.0,53.8335,53.8865,53.807,53.8159,112517.0
2021-12-22 11:05:00,60.94,60.97,60.9,60.94,98300.0,53.8247,53.8512,53.7894,53.8247,98300.0
2021-12-22 11:10:00,60.94,61.03,60.93,61.0,93764.0,53.8247,53.9042,53.8159,53.8777,93764.0
2021-12-22 11:15:00,61.0,61.02,60.96,61.01,116703.0,53.8777,53.8954,53.8424,53.8865,116703.0
2021-12-22 11:20:00,61.02,61.03,60.89,60.92,153553.0,53.8954,53.9042,53.7805,53.807,153553.0
2021-12-22 11:25:00,60.92,61.02,60.88,61.02,112300.0,53.807,53.8954,53.7717,53.8954,112300.0
2021-12-22 11:30:00,61.02,61.08,60.96,61.06,113550.0,53.8954,53.9484,53.8424,53.9307,113550.0
2021-12-22 11:35:00,61.08,61.09,61.02,61.05,92853.0,53.9484,53.9572,53.8954,53.9219,92853.0
2021-12-22 11:40:00,61.06,61.06,60.99,61.01,70882.0,53.9307,53.9307,53.8689,53.8865,70882.0
2021-12-22 11:45:00,61.01,61.06,60.97,61.06,88323.0,53.8865,53.9307,53.8512,53.9307,88323.0
2021-12-22 11:50:00,61.06,61.07,61.02,61.04,76843.0,53.9307,53.9395,53.8954,53.913,76843.0
2021-12-22 11:55:00,61.05,61.08,61.03,61.04,58234.0,53.9219,53.9484,53.9042,53.913,58234.0
2021-12-22 12:00:00,61.05,61.11,61.01,61.11,111919.0,53.9219,53.9748,53.8865,53.9748,111919.0
2021-12-22 12:05:00,61.11,61.12,61.08,61.11,103059.0,53.9748,53.9837,53.9484,53.9748,103059.0
2021-12-22 12:10:00,61.11,61.14,61.08,61.11,100873.0,53.9748,54.0013,53.9484,53.9748,100873.0
2021-12-22 12:15:00,61.12,61.22,61.11,61.18,178732.0,53.9837,54.072,53.9748,54.0367,178732.0
2021-12-22 12:20:00,61.18,61.19,61.15,61.18,67747.0,54.0367,54.0455,54.0102,54.0367,67747.0
2021-12-22 12:25:00,61.18,61.27,61.18,61.27,176808.0,54.0367,54.1162,54.0367,54.1162,176808.0
2021-12-22 12:30:00,61.27,61.27,61.2,61.23,89032.0,54.1162,54.1162,54.0543,54.0808,89032.0
2021-12-22 12:35:00,61.23,61.28,61.22,61.27,77480.0,54.0808,54.125,54.072,54.1162,77480.0
2021-12-22 12:40:00,61.27,61.36,61.26,61.35,108770.0,54.1162,54.1957,54.1073,54.1868,108770.0
2021-12-22 12:45:00,61.34,61.37,61.28,61.3,83614.0,54.178,54.2045,54.125,54.1427,83614.0
2021-12-22 12:50:00,61.3,61.34,61.29,61.33,113418.0,54.1427,54.178,54.1338,54.1692,113418.0
2021-12-22 12:55:00,61.32,61.36,61.3,61.31,83765.0,54.1603,54.1957,54.1427,54.1515,83765.0
2021-12-22 13:00:00,61.3,61.33,61.25,61.32,133792.0,54.1427,54.1692,54.0985,54.1603,133792.0
2021-12-22 13:05:00,61.32,61.35,61.24,61.26,92689.0,54.1603,54.1868,54.0897,54.1073,92689.0
2021-12-22 13:10:00,61.26,61.27,61.21,61.25,103869.0,54.1073,54.1162,54.0632,54.0985,103869.0
2021-12-22 13:15:00,61.26,61.28,61.22,61.25,110951.0,54.1073,54.125,54.072,54.0985,110951.0
2021-12-22 13:20:00,61.26,61.3,61.24,61.27,58455.0,54.1073,54.1427,54.0897,54.1162,58455.0
2021-12-22 13:25:00,61.27,61.29,61.24,61.28,54932.0,54.1162,54.1338,54.0897,54.125,54932.0
2021-12-22 13:30:00,61.27,61.29,61.19,61.19,117184.0,54.1162,54.1338,54.0455,54.0455,117184.0
2021-12-22 13:35:00,61.2,61.22,61.14,61.15,180595.0,54.0543,54.072,54.0013,54.0102,180595.0
2021-12-22 13:40:00,61.16,61.2,61.14,61.2,85459.0,54.019,54.0543,54.0013,54.0543,85459.0
2021-12-22 13:45:00,61.2,61.22,61.17,61.19,79192.0,54.0543,54.072,54.0278,54.0455,79192.0
2021-12-22 13:50:00,61.19,61.21,61.12,61.18,131745.0,54.0455,54.0632,53.9837,54.0367,131745.0
2021-12-22 13:55:00,61.19,61.2,61.15,61.16,58631.0,54.0455,54.0543,54.0102,54.019,58631.0
2021-12-22 14:00:00,61.16,61.16,61.04,61.06,140109.0,54.019,54.019,53.913,53.9307,140109.0
2021-12-22 14:05:00,61.07,61.07,60.99,61.0,109352.0,53.9395,53.9395,53.8689,53.8777,109352.0
2021-12-22 14:10:00,61.0,61.06,60.99,61.05,57209.0,53.8777,53.9307,53.8689,53.9219,57209.0
2021-12-22 14:15:00,61.05,61.1,61.04,61.1,64420.0,53.9219,53.966,53.913,53.966,64420.0
2021-12-22 14:20:00,61.1,61.13,61.07,61.07,59038.0,53.966,53.9925,53.9395,53.9395,59038.0
2021-12-22 14:25:00,61.07,61.08,60.96,60.97,98528.0,53.9395,53.9484,53.8424,53.8512,98528.0
2021-12-22 14:30:00,60.97,61.0,60.93,60.97,104484.0,53.8512,53.8777,53.8159,53.8512,104484.0
2021-12-22 14:35:00,60.98,61.01,60.96,60.98,75821.0,53.86,53.8865,53.8424,53.86,75821.0
2021-12-22 14:40:00,60.98,61.0,60.91,60.92,113531.0,53.86,53.8777,53.7982,53.807,113531.0
2021-12-22 14:45:00,60.92,60.97,60.91,60.96,120944.0,53.807,53.8512,53.7982,53.8424,120944.0
2021-12-22 14:50:00,60.97,60.99,60.94,60.96,74106.0,53.8512,53.8689,53.8247,53.8424,74106.0
2021-12-22 14:55:00,60.97,60.98,60.89,60.92,103981.0,53.8512,53.86,53.7805,53.807,103981.0
2021-12-22 15:00:00,60.91,60.95,60.86,60.86,119328.0,53.7982,53.8335,53.754,53.754,119328.0
2021-12-22 15:05:00,60.86,60.93,60.84,60.9,107354.0,53.754,53.8159,53.7364,53.7894,107354.0
2021-12-22 15:10:00,60.9,60.98,60.89,60.96,123793.0,53.7894,53.86,53.7805,53.8424,123793.0
2021-12-22 15:15:00,60.96,60.97,60.88,60.89,105697.0,53.8424,53.8512,53.7717,53.7805,105697.0
2021-12-22 15:20:00,60.89,60.9,60.86,60.9,93698.0,53.7805,53.7894,53.754,53.7894,93698.0
2021-12-22 15:25:00,60.9,60.95,60.84,60.85,140062.0,53.7894,53.8335,53.7364,53.7452,140062.0
2021-12-22 15:30:00,60.85,60.97,60.85,60.96,188924.0,53.7452,53.8512,53.7452,53.8424,188924.0
2021-12-22 15:35:00,60.96,61.01,60.93,61.01,133227.0,53.8424,53.8865,53.8159,53.8865,133227.0
2021-12-22 15:40:00,61.01,61.01,60.95,60.98,171426.0,53.8865,53.8865,53.8335,53.86,171426.0
2021-12-22 15:45:00,60.98,61.0,60.94,60.96,222211.0,53.86,53.8777,53.8247,53.8424,222211.0
2021-12-22 15:50:00,60.96,61.08,60.96,61.04,292495.0,53.8424,53.9484,53.8424,53.913,292495.0
2021-12-22 15:55:00,61.04,61.06,60.97,60.99,609202.0,53.913,53.9307,53.8512,53.8689,609202.0
2021-12-23 09:30:00,61.17,61.48,61.04,61.41,547657.0,54.0278,54.3016,53.913,54.2398,547657.0
2021-12-23 09:35:00,61.4,61.66,61.37,61.47,288182.0,54.231,54.4606,54.2045,54.2928,288182.0
2021-12-23 09:40:00,61.47,61.74,61.41,61.72,308623.0,54.2928,54.5313,54.2398,54.5136,308623.0
2021-12-23 09:45:00,61.72,61.84,61.55,61.57,228254.0,54.5136,54.6196,54.3635,54.3811,228254.0
2021-12-23 09:50:00,61.56,61.63,61.48,61.54,180577.0,54.3723,54.4341,54.3016,54.3546,180577.0
2021-12-23 09:55:00,61.55,61.57,61.27,61.28,150770.0,54.3635,54.3811,54.1162,54.125,150770.0
2021-12-23 10:00:00,61.27,61.27,61.09,61.12,148045.0,54.1162,54.1162,53.9572,53.9837,148045.0
2021-12-23 10:05:00,61.13,61.25,61.1,61.23,138189.0,53.9925,54.0985,53.966,54.0808,138189.0
2021-12-23 10:10:00,61.22,61.3,61.21,61.25,100042.0,54.072,54.1427,54.0632,54.0985,100042.0
2021-12-23 10:15:00,61.27,61.32,61.2,61.23,124761.0,54.1162,54.1603,54.0543,54.0808,124761.0
2021-12-23 10:20:00,61.23,61.24,61.16,61.21,112541.0,54.0808,54.0897,54.019,54.0632,112541.0
2021-12-23 10:25:00,61.2,61.22,61.15,61.16,110051.0,54.0543,54.072,54.0102,54.019,110051.0
2021-12-23 10:30:00,61.16,61.27,61.15,61.23,133880.0,54.019,54.1162,54.0102,54.0808,133880.0
2021-12-23 10:35:00,61.23,61.31,61.22,61.23,96493.0,54.0808,54.1515,54.072,54.0808,96493.0
2021-12-23 10:40:00,61.23,61.34,61.23,61.32,135037.0,54.0808,54.178,54.0808,54.1603,135037.0
2021-12-23 10:45:00,61.32,61.33,61.22,61.25,120972.0,54.1603,54.1692,54.072,54.0985,120972.0
2021-12-23 10:50:00,61.25,61.35,61.24,61.31,94997.0,54.0985,54.1868,54.0897,54.1515,94997.0
2021-12-23 10:55:00,61.31,61.33,61.24,61.29,59300.0,54.1515,54.1692,54.0897,54.1338,59300.0
2021-12-23 11:00:00,61.29,61.33,61.24,61.31,105907.0,54.1338,54.1692,54.0897,54.1515,105907.0
2021-12-23 11:05:00,61.31,61.35,61.28,61.28,67972.0,54.1515,54.1868,54.125,54.125,67972.0
2021-12-23 11:10:00,61.29,61.33,61.26,61.32,98503.0,54.1338,54.1692,54.1073,54.1603,98503.0
2021-12-23 11:15:00,61.32,61.35,61.25,61.31,112899.0,54.1603,54.1868,54.0985,54.1515,112899.0
2021-12-23 11:20:00,61.31,61.35,61.27,61.32,96074.0,54.1515,54.1868,54.1162,54.1603,96074.0
2021-12-23 11:25:00,61.31,61.34,61.26,61.31,173970.0,54.1515,54.178,54.1073,54.1515,173970.0
2021-12-23 11:30:00,61.31,61.32,61.2,61.21,65331.0,54.1515,54.1603,54.0543,54.0632,65331.0
2021-12-23 11:35:00,61.21,61.21,61.13,61.14,90804.0,54.0632,54.0632,53.9925,54.0013,90804.0
2021-12-23 11:40:00,61.14,61.19,61.11,61.16,129991.0,54.0013,54.0455,53.9748,54.019,129991.0
2021-12-23 11:45:00,61.16,61.21,61.15,61.16,69649.0,54.019,54.0632,54.0102,54.019,69649.0
2021-12-23 11:50:00,61.17,61.19,61.14,61.19,137948.0,54.0278,54.0455,54.0013,54.0455,137948.0
2021-12-23 11:55:00,61.19,61.24,61.17,61.18,76117.0,54.0455,54.0897,54.0278,54.0367,76117.0
2021-12-23 12:00:00,61.18,61.24,61.16,61.19,263059.0,54.0367,54.0897,54.019,54.0455,263059.0
2021-12-23 12:05:00,61.19,61.21,61.15,61.17,68319.0,54.0455,54.0632,54.0102,54.0278,68319.0
2021-12-23 12:10:00,61.16,61.22,61.15,61.19,93062.0,54.019,54.072,54.0102,54.0455,93062.0
2021-12-23 12:15:00,61.19,61.27,61.18,61.27,104932.0,54.0455,54.1162,54.0367,54.1162,104932.0
2021-12-23 12:20:00,61.27,61.32,61.26,61.29,86120.0,54.1162,54.1603,54.1073,54.1338,86120.0
2021-12-23 12:25:00,61.29,61.32,61.28,61.31,122318.0,54.1338,54.1603,54.125,54.1515,122318.0
2021-12-23 12:30:00,61.32,61.32,61.26,61.28,67459.0,54.1603,54.1603,54.1073,54.125,67459.0
2021-12-23 12:35:00,61.27,61.29,61.25,61.27,92113.0,54.1162,54.1338,54.0985,54.1162,92113.0
2021-12-23 12:40:00,61.27,61.3,61.22,61.22,68965.0,54.1162,54.1427,54.072,54.072,68965.0
2021-12-23 12:45:00,61.22,61.24,61.21,61.23,61196.0,54.072,54.0897,54.0632,54.0808,61196.0
2021-12-23 12:50:00,61.22,61.26,61.22,61.24,53917.0,54.072,54.1073,54.072,54.0897,53917.0
2021-12-23 12:55:00,61.25,61.26,61.2,61.22,62231.0,54.0985,54.1073,54.0543,54.072,62231.0
2021-12-23 13:00:00,61.23,61.24,61.18,61.18,39744.0,54.0808,54.0897,54.0367,54.0367,39744.0
2021-12-23 13:05:00,61.19,61.22,61.16,61.16,60874.0,54.0455,54.072,54.019,54.019,60874.0
2021-12-23 13:10:00,61.17,61.17,61.13,61.13,60563.0,54.0278,54.0278,53.9925,53.9925,60563.0
2021-12-23 13:15:00,61.14,61.14,61.1,61.13,70390.0,54.0013,54.0013,53.966,53.9925,70390.0
2021-12-23 13:20:00,61.13,61.14,61.11,61.12,42585.0,53.9925,54.0013,53.9748,53.9837,42585.0
2021-12-23 13:25:00,61.12,61.17,61.11,61.14,96370.0,53.9837,54.0278,53.9748,54.0013,96370.0
2021-12-23 13:30:00,61.15,61.15,61.09,61.1,57385.0,54.0102,54.0102,53.9572,53.966,57385.0
2021-12-23 13:35:00,61.1,61.15,61.1,61.14,50459.0,53.966,54.0102,53.966,54.0013,50459.0
2021-12-23 13:40:00,61.15,61.15,61.12,61.13,44696.0,54.0102,54.0102,53.9837,53.9925,44696.0
2021-12-23 13:45:00,61.13,61.17,61.12,61.16,72073.0,53.9925,54.0278,53.9837,54.019,72073.0
2021-12-23 13:50:00,61.16,61.2,61.15,61.2,81345.0,54.019,54.0543,54.0102,54.0543,81345.0
2021-12-23 13:55:00,61.2,61.27,61.19,61.26,112739.0,54.0543,54.1162,54.0455,54.1073,112739.0
2021-12-23 14:00:00,61.27,61.28,61.21,61.24,83082.0,54.1162,54.125,54.0632,54.0897,83082.0
2021-12-23 14:05:00,61.24,61.32,61.24,61.31,122659.0,54.0897,54.1603,54.0897,54.1515,122659.0
2021-12-23 14:10:00,61.3,61.32,61.26,61.31,78474.0,54.1427,54.1603,54.1073,54.1515,78474.0
2021-12-23 14:15:00,61.31,61.35,61.3,61.34,104012.0,54.1515,54.1868,54.1427,54.178,104012.0
2021-12-23 14:20:00,61.34,61.39,61.32,61.36,122350.0,54.178,54.2222,54.1603,54.1957,122350.0
2021-12-23 14:25:00,61.36,61.36,61.3,61.33,103095.0,54.1957,54.1957,54.1427,54.1692,103095.0
2021-12-23 14:30:00,61.33,61.33,61.26,61.3,132836.0,54.1692,54.1692,54.1073,54.1427,132836.0
2021-12-23 14:35:00,61.3,61.34,61.27,61.32,73518.0,54.1427,54.178,54.1162,54.1603,73518.0
2021-12-23 14:40:00,61.33,61.36,61.3,61.34,56736.0,54.1692,54.1957,54.1427,54.178,56736.0
2021-12-23 14:45:00,61.34,61.37,61.31,61.35,69778.0,54.178,54.2045,54.1515,54.1868,69778.0
2021-12-23 14:50:00,61.35,61.39,61.33,61.39,86816.0,54.1868,54.2222,54.1692,54.2222,86816.0
2021-12-23 14:55:00,61.39,61.39,61.33,61.35,60221.0,54.2222,54.2222,54.1692,54.1868,60221.0
2021-12-23 15:00:00,61.34,61.35,61.3,61.33,72241.0,54.178,54.1868,54.1427,54.1692,72241.0
2021-12-23 15:05:00,61.33,61.35,61.3,61.31,77955.0,54.1692,54.1868,54.1427,54.1515,77955.0
2021-12-23 15:10:00,61.32,61.32,61.28,61.31,69833.0,54.1603,54.1603,54.125,54.1515,69833.0
2021-12-23 15:15:00,61.32,61.34,61.26,61.26,86891.0,54.1603,54.178,54.1073,54.1073,86891.0
2021-12-23 15:20:00,61.26,61.29,61.24,61.28,73493.0,54.1073,54.1338,54.0897,54.125,73493.0
2021-12-23 15:25:00,61.28,61.28,61.22,61.27,89163.0,54.125,54.125,54.072,54.1162,89163.0
2021-12-23 15:30:00,61.26,61.27,61.21,61.27,96630.0,54.1073,54.1162,54.0632,54.1162,96630.0
2021-12-23 15:35:00,61.27,61.27,61.18,61.2,125142.0,54.1162,54.1162,54.0367,54.0543,125142.0
2021-12-23 15:40:00,61.19,61.21,61.16,61.2,171762.0,54.0455,54.0632,54.019,54.0543,171762.0
2021-12-23 15:45:00,61.2,61.28,61.19,61.19,187114.0,54.0543,54.125,54.0455,54.0455,187114.0
2021-12-23 15:50:00,61.19,61.3,61.19,61.21,298168.0,54.0455,54.1427,54.0455,54.0632,298168.0
2021-12-23 15:55:00,61.22,61.23,61.0,61.02,696492.0,54.072,54.0808,53.8777,53.8954,696492.0
2021-12-27 09:30:00,60.93,61.09,60.52,60.52,495436.0,53.8159,53.9572,53.4537,53.4537,495436.0
2021-12-27 09:35:00,60.51,60.67,60.42,60.58,263931.0,53.4449,53.5862,53.3654,53.5067,263931.0
2021-12-27 09:40:00,60.57,60.99,60.55,60.96,197222.0,53.4979,53.8689,53.4802,53.8424,197222.0
2021-12-27 09:45:00,60.97,61.36,60.97,61.35,254569.0,53.8512,54.1957,53.8512,54.1868,254569.0
2021-12-27 09:50:00,61.35,61.35,61.15,61.15,146283.0,54.1868,54.1868,54.0102,54.0102,146283.0
2021-12-27 09:55:00,61.14,61.15,60.92,60.94,185468.0,54.0013,54.0102,53.807,53.8247,185468.0
2021-12-27 10:00:00,60.95,61.01,60.9,60.99,143806.0,53.8335,53.8865,53.7894,53.8689,143806.0
2021-12-27 10:05:00,60.99,61.05,60.94,61.03,186935.0,53.8689,53.9219,53.8247,53.9042,186935.0
2021-12-27 10:10:00,61.02,61.03,60.89,60.99,173472.0,53.8954,53.9042,53.7805,53.8689,173472.0
2021-12-27 10:15:00,60.99,61.08,60.96,61.07,118520.0,53.8689,53.9484,53.8424,53.9395,118520.0
2021-12-27 10:20:00,61.08,61.16,61.08,61.16,111012.0,53.9484,54.019,53.9484,54.019,111012.0
2021-12-27 10:25:00,61.16,61.24,61.12,61.24,99350.0,54.019,54.0897,53.9837,54.0897,99350.0
2021-12-27 10:30:00,61.24,61.27,61.17,61.2,121457.0,54.0897,54.1162,54.0278,54.0543,121457.0
2021-12-27 10:35:00,61.19,61.22,61.16,61.19,101000.0,54.0455,54.072,54.019,54.0455,101000.0
2021-12-27 10:40:00,61.18,61.27,61.17,61.26,100905.0,54.0367,54.1162,54.0278,54.1073,100905.0
2021-12-27 10:45:00,61.26,61.36,61.25,61.35,125331.0,54.1073,54.1957,54.0985,54.1868,125331.0
2021-12-27 10:50:00,61.35,61.47,61.35,61.44,212924.0,54.1868,54.2928,54.1868,54.2663,212924.0
2021-12-27 10:55:00,61.43,61.44,61.36,61.4,135803.0,54.2575,54.2663,54.1957,54.231,135803.0
2021-12-27 11:00:00,61.4,61.46,61.36,61.41,103918.0,54.231,54.284,54.1957,54.2398,103918.0
2021-12-27 11:05:00,61.41,61.43,61.36,61.4,96854.0,54.2398,54.2575,54.1957,54.231,96854.0
2021-12-27 11:10:00,61.4,61.45,61.37,61.41,68739.0,54.231,54.2752,54.2045,54.2398,68739.0
2021-12-27 11:15:00,61.41,61.43,61.36,61.4,156341.0,54.2398,54.2575,54.1957,54.231,156341.0
2021-12-27 11:20:00,61.39,61.46,61.36,61.42,92019.0,54.2222,54.284,54.1957,54.2487,92019.0
2021-12-27 11:25:00,61.43,61.48,61.4,61.46,81137.0,54.2575,54.3016,54.231,54.284,81137.0
2021-12-27 11:30:00,61.46,61.46,61.39,61.44,95123.0,54.284,54.284,54.2222,54.2663,95123.0
2021-12-27 11:35:00,61.45,61.46,61.4,61.45,70307.0,54.2752,54.284,54.231,54.2752,70307.0
2021-12-27 11:40:00,61.46,61.56,61.43,61.54,143784.0,54.284,54.3723,54.2575,54.3546,143784.0
2021-12-27 11:45:00,61.54,61.54,61.47,61.49,59971.0,54.3546,54.3546,54.2928,54.3105,59971.0
2021-12-27 11:50:00,61.49,61.56,61.48,61.55,68189.0,54.3105,54.3723,54.3016,54.3635,68189.0
2021-12-27 11:55:00,61.55,61.6,61.53,61.59,62329.0,54.3635,54.4076,54.3458,54.3988,62329.0
2021-12-27 12:00:00,61.59,61.6,61.57,61.6,76852.0,54.3988,54.4076,54.3811,54.4076,76852.0
2021-12-27 12:05:00,61.59,61.62,61.57,61.61,62292.0,54.3988,54.4253,54.3811,54.4165,62292.0
2021-12-27 12:10:00,61.61,61.66,61.58,61.62,77809.0,54.4165,54.4606,54.39,54.4253,77809.0
2021-12-27 12:15:00,61.63,61.65,61.58,61.65,83288.0,54.4341,54.4518,54.39,54.4518,83288.0
2021-12-27 12:20:00,61.65,61.67,61.6,61.63,69607.0,54.4518,54.4695,54.4076,54.4341,69607.0
2021-12-27 12:25:00,61.63,61.65,61.58,61.62,69526.0,54.4341,54.4518,54.39,54.4253,69526.0
2021-12-27 12:30:00,61.61,61.64,61.6,61.62,45093.0,54.4165,54.443,54.4076,54.4253,45093.0
2021-12-27 12:35:00,61.62,61.65,61.59,61.6,80363.0,54.4253,54.4518,54.3988,54.4076,80363.0
2021-12-27 12:40:00,61.6,61.63,61.58,61.6,66101.0,54.4076,54.4341,54.39,54.4076,66101.0
2021-12-27 12:45:00,61.6,61.65,61.59,61.64,63423.0,54.4076,54.4518,54.3988,54.443,63423.0
2021-12-27 12:50:00,61.65,61.65,61.59,61.6,63762.0,54.4518,54.4518,54.3988,54.4076,63762.0
2021-12-27 12:55:00,61.6,61.64,61.57,61.62,119941.0,54.4076,54.443,54.3811,54.4253,119941.0
2021-12-27 13:00:00,61.62,61.63,61.58,61.61,87207.0,54.4253,54.4341,54.39,54.4165,87207.0
2021-12-27 13:05:00,61.61,61.64,61.6,61.61,74932.0,54.4165,54.443,54.4076,54.4165,74932.0
2021-12-27 13:10:00,61.61,61.65,61.6,61.61,67120.0,54.4165,54.4518,54.4076,54.4165,67120.0
2021-12-27 13:15:00,61.62,61.64,61.59,61.64,79214.0,54.4253,54.443,54.3988,54.443,79214.0
2021-12-27 13:20:00,61.63,61.63,61.57,61.58,76138.0,54.4341,54.4341,54.3811,54.39,76138.0
2021-12-27 13:25:00,61.58,61.67,61.57,61.65,115797.0,54.39,54.4695,54.3811,54.4518,115797.0
2021-12-27 13:30:00,61.64,61.66,61.62,61.66,36371.0,54.443,54.4606,54.4253,54.4606,36371.0
2021-12-27 13:35:00,61.65,61.69,61.62,61.67,36679.0,54.4518,54.4871,54.4253,54.4695,36679.0
2021-12-27 13:40:00,61.68,61.68,61.66,61.67,32600.0,54.4783,54.4783,54.4606,54.4695,32600.0
2021-12-27 13:45:00,61.67,61.7,61.65,61.69,50254.0,54.4695,54.496,54.4518,54.4871,50254.0
2021-12-27 13:50:00,61.7,61.76,61.69,61.76,68605.0,54.496,54.549,54.4871,54.549,68605.0
2021-12-27 13:55:00,61.75,61.8,61.75,61.78,68366.0,54.5401,54.5843,54.5401,54.5666,68366.0
2021-12-27 14:00:00,61.78,61.78,61.71,61.75,106976.0,54.5666,54.5666,54.5048,54.5401,106976.0
2021-12-27 14:05:00,61.76,61.79,61.74,61.77,50987.0,54.549,54.5755,54.5313,54.5578,50987.0
2021-12-27 14:10:00,61.78,61.81,61.76,61.76,64631.0,54.5666,54.5931,54.549,54.549,64631.0
2021-12-27 14:15:00,61.77,61.81,61.74,61.8,71136.0,54.5578,54.5931,54.5313,54.5843,71136.0
2021-12-27 14:20:00,61.79,61.83,61.78,61.82,63704.0,54.5755,54.6108,54.5666,54.602,63704.0
2021-12-27 14:25:00,61.82,61.83,61.79,61.81,122003.0,54.602,54.6108,54.5755,54.5931,122003.0
2021-12-27 14:30:00,61.8,61.83,61.76,61.77,77629.0,54.5843,54.6108,54.549,54.5578,77629.0
2021-12-27 14:35:00,61.77,61.78,61.72,61.73,104133.0,54.5578,54.5666,54.5136,54.5225,104133.0
2021-12-27 14:40:00,61.73,61.77,61.71,61.73,99467.0,54.5225,54.5578,54.5048,54.5225,99467.0
2021-12-27 14:45:00,61.73,61.76,61.71,61.73,77931.0,54.5225,54.549,54.5048,54.5225,77931.0
2021-12-27 14:50:00,61.73,61.77,61.72,61.75,73200.0,54.5225,54.5578,54.5136,54.5401,73200.0
2021-12-27 14:55:00,61.74,61.79,61.73,61.78,92203.0,54.5313,54.5755,54.5225,54.5666,92203.0
2021-12-27 15:00:00,61.78,61.81,61.75,61.8,109872.0,54.5666,54.5931,54.5401,54.5843,109872.0
2021-12-27 15:05:00,61.81,61.83,61.79,61.82,101271.0,54.5931,54.6108,54.5755,54.602,101271.0
2021-12-27 15:10:00,61.82,61.84,61.79,61.79,96735.0,54.602,54.6196,54.5755,54.5755,96735.0
2021-12-27 15:15:00,61.8,61.86,61.77,61.84,120204.0,54.5843,54.6373,54.5578,54.6196,120204.0
2021-12-27 15:20:00,61.84,61.84,61.77,61.79,147571.0,54.6196,54.6196,54.5578,54.5755,147571.0
2021-12-27 15:25:00,61.79,61.84,61.77,61.78,164333.0,54.5755,54.6196,54.5578,54.5666,164333.0
2021-12-27 15:30:00,61.79,61.81,61.73,61.74,132511.0,54.5755,54.5931,54.5225,54.5313,132511.0
2021-12-27 15:35:00,61.73,61.76,61.68,61.71,127701.0,54.5225,54.549,54.4783,54.5048,127701.0
2021-12-27 15:40:00,61.71,61.84,61.7,61.83,249446.0,54.5048,54.6196,54.496,54.6108,249446.0
2021-12-27 15:45:00,61.83,61.93,61.83,61.89,195195.0,54.6108,54.6991,54.6108,54.6638,195195.0
2021-12-27 15:50:00,61.9,61.95,61.86,61.88,280684.0,54.6726,54.7168,54.6373,54.6549,280684.0
2021-12-27 15:55:00,61.88,61.93,61.86,61.9,582213.0,54.6549,54.6991,54.6373,54.6726,582213.0
2021-12-28 09:30:00,61.91,62.18,61.81,62.11,529012.0,54.6814,54.9199,54.5931,54.8581,529012.0
2021-12-28 09:35:00,62.11,62.31,62.0,62.14,227791.0,54.8581,55.0347,54.7609,54.8846,227791.0
2021-12-28 09:40:00,62.15,62.22,62.05,62.09,178671.0,54.8934,54.9552,54.8051,54.8404,178671.0
2021-12-28 09:45:00,62.09,62.13,61.79,61.82,194562.0,54.8404,54.8758,54.5755,54.602,194562.0
2021-12-28 09:50:00,61.82,62.03,61.8,62.02,169284.0,54.602,54.7874,54.5843,54.7786,169284.0
2021-12-28 09:55:00,62.02,62.25,62.0,62.16,175521.0,54.7786,54.9817,54.7609,54.9023,175521.0
2021-12-28 10:00:00,62.15,62.27,62.12,62.25,113304.0,54.8934,54.9994,54.8669,54.9817,113304.0
2021-12-28 10:05:00,62.25,62.26,61.96,61.96,170205.0,54.9817,54.9906,54.7256,54.7256,170205.0
2021-12-28 10:10:00,61.96,61.98,61.86,61.87,172349.0,54.7256,54.7433,54.6373,54.6461,172349.0
2021-12-28 10:15:00,61.87,61.9,61.81,61.83,138533.0,54.6461,54.6726,54.5931,54.6108,138533.0
2021-12-28 10:20:00,61.84,61.95,61.82,61.94,145349.0,54.6196,54.7168,54.602,54.7079,145349.0
2021-12-28 10:25:00,61.95,61.95,61.85,61.87,98338.0,54.7168,54.7168,54.6284,54.6461,98338.0
2021-12-28 10:30:00,61.86,61.88,61.78,61.79,153780.0,54.6373,54.6549,54.5666,54.5755,153780.0
2021-12-28 10:35:00,61.79,61.81,61.72,61.76,213439.0,54.5755,54.5931,54.5136,54.549,213439.0
2021-12-28 10:40:00,61.77,61.79,61.68,61.75,160127.0,54.5578,54.5755,54.4783,54.5401,160127.0
2021-12-28 10:45:00,61.75,61.82,61.72,61.73,96476.0,54.5401,54.602,54.5136,54.5225,96476.0
2021-12-28 10:50:00,61.74,61.75,61.67,61.7,86502.0,54.5313,54.5401,54.4695,54.496,86502.0
2021-12-28 10:55:00,61.7,61.72,61.62,61.64,104247.0,54.496,54.5136,54.4253,54.443,104247.0
2021-12-28 11:00:00,61.63,61.67,61.57,61.65,243367.0,54.4341,54.4695,54.3811,54.4518,243367.0
2021-12-28 11:05:00,61.65,61.65,61.44,61.55,503946.0,54.4518,54.4518,54.2663,54.3635,503946.0
2021-12-28 11:10:00,61.55,61.61,61.52,61.56,126956.0,54.3635,54.4165,54.337,54.3723,126956.0
2021-12-28 11:15:00,61.56,61.64,61.54,61.62,103754.0,54.3723,54.443,54.3546,54.4253,103754.0
2021-12-28 11:20:00,61.62,61.66,61.61,61.63,69848.0,54.4253,54.4606,54.4165,54.4341,69848.0
2021-12-28 11:25:00,61.62,61.64,61.55,61.64,143801.0,54.4253,54.443,54.3635,54.443,143801.0
2021-12-28 11:30:00,61.63,61.74,61.61,61.73,151968.0,54.4341,54.5313,54.4165,54.5225,151968.0
2021-12-28 11:35:00,61.73,61.74,61.69,61.72,81603.0,54.5225,54.5313,54.4871,54.5136,81603.0
2021-12-28 11:40:00,61.71,61.74,61.68,61.73,67578.0,54.5048,54.5313,54.4783,54.5225,67578.0
2021-12-28 11:45:00,61.72,61.74,61.59,61.63,183336.0,54.5136,54.5313,54.3988,54.4341,183336.0
2021-12-28 11:50:00,61.63,61.68,61.63,61.64,77928.0,54.4341,54.4783,54.4341,54.443,77928.0
2021-12-28 11:55:00,61.64,61.66,61.54,61.57,114808.0,54.443,54.4606,54.3546,54.3811,114808.0
2021-12-28 12:00:00,61.57,61.57,61.52,61.54,58964.0,54.3811,54.3811,54.337,54.3546,58964.0
2021-12-28 12:05:00,61.55,61.59,61.53,61.57,68075.0,54.3635,54.3988,54.3458,54.3811,68075.0
2021-12-28 12:10:00,61.56,61.58,61.54,61.55,63982.0,54.3723,54.39,54.3546,54.3635,63982.0
2021-12-28 12:15:00,61.55,61.59,61.54,61.57,60833.0,54.3635,54.3988,54.3546,54.3811,60833.0
2021-12-28 12:20:00,61.58,61.6,61.55,61.57,56163.0,54.39,54.4076,54.3635,54.3811,56163.0
2021-12-28 12:25:00,61.58,61.6,61.51,61.51,90394.0,54.39,54.4076,54.3281,54.3281,90394.0
2021-12-28 12:30:00,61.51,61.52,61.46,61.46,85780.0,54.3281,54.337,54.284,54.284,85780.0
2021-12-28 12:35:00,61.46,61.51,61.43,61.44,63121.0,54.284,54.3281,54.2575,54.2663,63121.0
2021-12-28 12:40:00,61.45,61.46,61.4,61.43,63621.0,54.2752,54.284,54.231,54.2575,63621.0
2021-12-28 12:45:00,61.43,61.46,61.41,61.44,49842.0,54.2575,54.284,54.2398,54.2663,49842.0
2021-12-28 12:50:00,61.44,61.48,61.42,61.48,56262.0,54.2663,54.3016,54.2487,54.3016,56262.0
2021-12-28 12:55:00,61.48,61.54,61.47,61.53,43356.0,54.3016,54.3546,54.2928,54.3458,43356.0
2021-12-28 13:00:00,61.53,61.55,61.5,61.54,42143.0,54.3458,54.3635,54.3193,54.3546,42143.0
2021-12-28 13:05:00,61.55,61.57,61.52,61.53,50796.0,54.3635,54.3811,54.337,54.3458,50796.0
2021-12-28 13:10:00,61.53,61.61,61.52,61.59,84240.0,54.3458,54.4165,54.337,54.3988,84240.0
2021-12-28 13:15:00,61.58,61.64,61.58,61.61,54781.0,54.39,54.443,54.39,54.4165,54781.0
2021-12-28 13:20:00,61.61,61.65,61.61,61.62,37124.0,54.4165,54.4518,54.4165,54.4253,37124.0
2021-12-28 13:25:00,61.63,61.64,61.6,61.64,62963.0,54.4341,54.443,54.4076,54.443,62963.0
2021-12-28 13:30:00,61.63,61.65,61.61,61.62,54904.0,54.4341,54.4518,54.4165,54.4253,54904.0
2021-12-28 13:35:00,61.62,61.67,61.61,61.63,69187.0,54.4253,54.4695,54.4165,54.4341,69187.0
2021-12-28 13:40:00,61.63,61.7,61.61,61.68,75539.0,54.4341,54.496,54.4165,54.4783,75539.0
2021-12-28 13:45:00,61.68,61.69,61.63,61.65,43897.0,54.4783,54.4871,54.4341,54.4518,43897.0
2021-12-28 13:50:00,61.65,61.69,61.64,61.67,64350.0,54.4518,54.4871,54.443,54.4695,64350.0
2021-12-28 13:55:00,61.68,61.76,61.68,61.74,86142.0,54.4783,54.549,54.4783,54.5313,86142.0
2021-12-28 14:00:00,61.73,61.75,61.68,61.71,67600.0,54.5225,54.5401,54.4783,54.5048,67600.0
2021-12-28 14:05:00,61.71,61.74,61.69,61.7,62291.0,54.5048,54.5313,54.4871,54.496,62291.0
2021-12-28 14:10:00,61.7,61.72,61.67,61.68,49605.0,54.496,54.5136,54.4695,54.4783,49605.0
2021-12-28 14:15:00,61.68,61.75,61.67,61.73,72452.0,54.4783,54.5401,54.4695,54.5225,72452.0
2021-12-28 14:20:00,61.73,61.73,61.65,61.67,64333.0,54.5225,54.5225,54.4518,54.4695,64333.0
2021-12-28 14:25:00,61.67,61.68,61.61,61.62,107480.0,54.4695,54.4783,54.4165,54.4253,107480.0
2021-12-28 14:30:00,61.63,61.65,61.61,61.63,57933.0,54.4341,54.4518,54.4165,54.4341,57933.0
2021-12-28 14:35:00,61.63,61.66,61.6,61.61,69122.0,54.4341,54.4606,54.4076,54.4165,69122.0
2021-12-28 14:40:00,61.62,61.64,61.59,61.62,90796.0,54.4253,54.443,54.3988,54.4253,90796.0
2021-12-28 14:45:00,61.63,61.69,61.62,61.69,105802.0,54.4341,54.4871,54.4253,54.4871,105802.0
2021-12-28 14:50:00,61.68,61.72,61.63,61.7,92134.0,54.4783,54.5136,54.4341,54.496,92134.0
2021-12-28 14:55:00,61.7,61.72,61.66,61.7,132934.0,54.496,54.5136,54.4606,54.496,132934.0
2021-12-28 15:00:00,61.7,61.71,61.68,61.69,47036.0,54.496,54.5048,54.4783,54.4871,47036.0
2021-12-28 15:05:00,61.68,61.72,61.66,61.71,80079.0,54.4783,54.5136,54.4606,54.5048,80079.0
2021-12-28 15:10:00,61.7,61.78,61.69,61.74,87181.0,54.496,54.5666,54.4871,54.5313,87181.0
2021-12-28 15:15:00,61.75,61.75,61.7,61.72,77931.0,54.5401,54.5401,54.496,54.5136,77931.0
2021-12-28 15:20:00,61.71,61.76,61.7,61.76,61929.0,54.5048,54.549,54.496,54.549,61929.0
2021-12-28 15:25:00,61.75,61.77,61.72,61.77,114897.0,54.5401,54.5578,54.5136,54.5578,114897.0
2021-12-28 15:30:00,61.76,61.81,61.71,61.78,138083.0,54.549,54.5931,54.5048,54.5666,138083.0
2021-12-28 15:35:00,61.77,61.8,61.74,61.75,100493.0,54.5578,54.5843,54.5313,54.5401,100493.0
2021-12-28 15:40:00,61.75,61.8,61.73,61.74,108150.0,54.5401,54.5843,54.5225,54.5313,108150.0
2021-12-28 15:45:00,61.75,61.82,61.72,61.73,210222.0,54.5401,54.602,54.5136,54.5225,210222.0
2021-12-28 15:50:00,61.74,61.74,61.62,61.67,313379.0,54.5313,54.5313,54.4253,54.4695,313379.0
2021-12-28 15:55:00,61.67,61.7,61.61,61.7,493689.0,54.4695,54.496,54.4165,54.496,493689.0
2021-12-29 09:30:00,61.48,61.51,61.14,61.3,495155.0,54.3016,54.3281,54.0013,54.1427,495155.0
2021-12-29 09:35:00,61.31,61.51,61.09,61.26,326400.0,54.1515,54.3281,53.9572,54.1073,326400.0
2021-12-29 09:40:00,61.27,61.28,61.09,61.14,227638.0,54.1162,54.125,53.9572,54.0013,227638.0
2021-12-29 09:45:00,61.15,61.16,60.91,61.02,254544.0,54.0102,54.019,53.7982,53.8954,254544.0
2021-12-29 09:50:00,61.02,61.21,60.96,61.15,250771.0,53.8954,54.0632,53.8424,54.0102,250771.0
2021-12-29 09:55:00,61.15,61.19,61.01,61.05,160340.0,54.0102,54.0455,53.8865,53.9219,160340.0
2021-12-29 10:00:00,61.05,61.15,61.02,61.11,165383.0,53.9219,54.0102,53.8954,53.9748,165383.0
2021-12-29 10:05:00,61.11,61.29,61.07,61.27,171572.0,53.9748,54.1338,53.9395,54.1162,171572.0
2021-12-29 10:10:00,61.27,61.36,61.19,61.35,204437.0,54.1162,54.1957,54.0455,54.1868,204437.0
2021-12-29 10:15:00,61.35,61.37,61.2,61.31,182970.0,54.1868,54.2045,54.0543,54.1515,182970.0
2021-12-29 10:20:00,61.31,61.44,61.3,61.44,162318.0,54.1515,54.2663,54.1427,54.2663,162318.0
2021-12-29 10:25:00,61.43,61.45,61.25,61.26,163834.0,54.2575,54.2752,54.0985,54.1073,163834.0
2021-12-29 10:30:00,61.26,61.42,61.25,61.42,179437.0,54.1073,54.2487,54.0985,54.2487,179437.0
2021-12-29 10:35:00,61.41,61.47,61.36,61.44,134351.0,54.2398,54.2928,54.1957,54.2663,134351.0
2021-12-29 10:40:00,61.44,61.54,61.42,61.51,234154.0,54.2663,54.3546,54.2487,54.3281,234154.0
2021-12-29 10:45:00,61.49,61.6,61.49,61.56,198913.0,54.3105,54.4076,54.3105,54.3723,198913.0
2021-12-29 10:50:00,61.56,61.56,61.48,61.49,101373.0,54.3723,54.3723,54.3016,54.3105,101373.0
2021-12-29 10:55:00,61.5,61.52,61.4,61.47,144931.0,54.3193,54.337,54.231,54.2928,144931.0
2021-12-29 11:00:00,61.47,61.49,61.42,61.48,103400.0,54.2928,54.3105,54.2487,54.3016,103400.0
2021-12-29 11:05:00,61.48,61.5,61.39,61.41,107955.0,54.3016,54.3193,54.2222,54.2398,107955.0
2021-12-29 11:10:00,61.41,61.41,61.27,61.3,87815.0,54.2398,54.2398,54.1162,54.1427,87815.0
2021-12-29 11:15:00,61.3,61.33,61.26,61.26,83675.0,54.1427,54.1692,54.1073,54.1073,83675.0
2021-12-29 11:20:00,61.26,61.3,61.23,61.29,101798.0,54.1073,54.1427,54.0808,54.1338,101798.0
2021-12-29 11:25:00,61.29,61.3,61.18,61.22,227831.0,54.1338,54.1427,54.0367,54.072,227831.0
2021-12-29 11:30:00,61.21,61.22,61.12,61.16,128842.0,54.0632,54.072,53.9837,54.019,128842.0
2021-12-29 11:35:00,61.15,61.19,61.12,61.15,127002.0,54.0102,54.0455,53.9837,54.0102,127002.0
2021-12-29 11:40:00,61.15,61.18,61.13,61.17,74155.0,54.0102,54.0367,53.9925,54.0278,74155.0
2021-12-29 11:45:00,61.17,61.2,61.13,61.19,78015.0,54.0278,54.0543,53.9925,54.0455,78015.0
2021-12-29 11:50:00,61.2,61.22,61.15,61.16,132751.0,54.0543,54.072,54.0102,54.019,132751.0
2021-12-29 11:55:00,61.16,61.21,61.15,61.2,98491.0,54.019,54.0632,54.0102,54.0543,98491.0
2021-12-29 12:00:00,61.2,61.23,61.18,61.21,70496.0,54.0543,54.0808,54.0367,54.0632,70496.0
2021-12-29 12:05:00,61.21,61.21,61.13,61.14,79079.0,54.0632,54.0632,53.9925,54.0013,79079.0
2021-12-29 12:10:00,61.14,61.17,61.1,61.14,100937.0,54.0013,54.0278,53.966,54.0013,100937.0
2021-12-29 12:15:00,61.13,61.13,61.05,61.09,101422.0,53.9925,53.9925,53.9219,53.9572,101422.0
2021-12-29 12:20:00,61.09,61.14,61.07,61.13,119579.0,53.9572,54.0013,53.9395,53.9925,119579.0
2021-12-29 12:25:00,61.13,61.19,61.11,61.17,89459.0,53.9925,54.0455,53.9748,54.0278,89459.0
2021-12-29 12:30:00,61.17,61.25,61.16,61.23,84208.0,54.0278,54.0985,54.019,54.0808,84208.0
2021-12-29 12:35:00,61.24,61.29,61.23,61.27,94079.0,54.0897,54.1338,54.0808,54.1162,94079.0
2021-12-29 12:40:00,61.27,61.29,61.24,61.25,64115.0,54.1162,54.1338,54.0897,54.0985,64115.0
2021-12-29 12:45:00,61.26,61.27,61.23,61.26,67040.0,54.1073,54.1162,54.0808,54.1073,67040.0
2021-12-29 12:50:00,61.26,61.28,61.22,61.28,77910.0,54.1073,54.125,54.072,54.125,77910.0
2021-12-29 12:55:00,61.28,61.34,61.27,61.31,135128.0,54.125,54.178,54.1162,54.1515,135128.0
2021-12-29 13:00:00,61.31,61.36,61.3,61.33,123268.0,54.1515,54.1957,54.1427,54.1692,123268.0
2021-12-29 13:05:00,61.34,61.4,61.32,61.4,63339.0,54.178,54.231,54.1603,54.231,63339.0
2021-12-29 13:10:00,61.39,61.45,61.38,61.44,93041.0,54.2222,54.2752,54.2133,54.2663,93041.0
2021-12-29 13:15:00,61.43,61.43,61.36,61.38,91212.0,54.2575,54.2575,54.1957,54.2133,91212.0
2021-12-29 13:20:00,61.38,61.38,61.31,61.34,58002.0,54.2133,54.2133,54.1515,54.178,58002.0
2021-12-29 13:25:00,61.35,61.35,61.3,61.33,57875.0,54.1868,54.1868,54.1427,54.1692,57875.0
2021-12-29 13:30:00,61.33,61.35,61.26,61.27,67206.0,54.1692,54.1868,54.1073,54.1162,67206.0
2021-12-29 13:35:00,61.27,61.3,61.25,61.26,44605.0,54.1162,54.1427,54.0985,54.1073,44605.0
2021-12-29 13:40:00,61.26,61.32,61.26,61.29,70606.0,54.1073,54.1603,54.1073,54.1338,70606.0
2021-12-29 13:45:00,61.29,61.33,61.26,61.27,57989.0,54.1338,54.1692,54.1073,54.1162,57989.0
2021-12-29 13:50:00,61.27,61.28,61.23,61.25,63201.0,54.1162,54.125,54.0808,54.0985,63201.0
2021-12-29 13:55:00,61.25,61.29,61.23,61.29,61551.0,54.0985,54.1338,54.0808,54.1338,61551.0
2021-12-29 14:00:00,61.29,61.29,61.24,61.26,79066.0,54.1338,54.1338,54.0897,54.1073,79066.0
2021-12-29 14:05:00,61.26,61.3,61.24,61.29,57552.0,54.1073,54.1427,54.0897,54.1338,57552.0
2021-12-29 14:10:00,61.29,61.3,61.25,61.27,45596.0,54.1338,54.1427,54.0985,54.1162,45596.0
2021-12-29 14:15:00,61.28,61.28,61.24,61.27,52982.0,54.125,54.125,54.0897,54.1162,52982.0
2021-12-29 14:20:00,61.27,61.27,61.21,61.23,60067.0,54.1162,54.1162,54.0632,54.0808,60067.0
2021-12-29 14:25:00,61.23,61.23,61.17,61.21,87980.0,54.0808,54.0808,54.0278,54.0632,87980.0
2021-12-29 14:30:00,61.21,61.21,61.16,61.17,73210.0,54.0632,54.0632,54.019,54.0278,73210.0
2021-12-29 14:35:00,61.18,61.23,61.17,61.23,65240.0,54.0367,54.0808,54.0278,54.0808,65240.0
2021-12-29 14:40:00,61.23,61.24,61.19,61.22,66924.0,54.0808,54.0897,54.0455,54.072,66924.0
2021-12-29 14:45:00,61.22,61.24,61.2,61.22,59625.0,54.072,54.0897,54.0543,54.072,59625.0
2021-12-29 14:50:00,61.23,61.25,61.22,61.24,51481.0,54.0808,54.0985,54.072,54.0897,51481.0
2021-12-29 14:55:00,61.24,61.27,61.23,61.26,65607.0,54.0897,54.1162,54.0808,54.1073,65607.0
2021-12-29 15:00:00,61.26,61.29,61.23,61.26,57726.0,54.1073,54.1338,54.0808,54.1073,57726.0
2021-12-29 15:05:00,61.26,61.32,61.22,61.32,82820.0,54.1073,54.1603,54.072,54.1603,82820.0
2021-12-29 15:10:00,61.31,61.31,61.28,61.3,51964.0,54.1515,54.1515,54.125,54.1427,51964.0
2021-12-29 15:15:00,61.3,61.37,61.29,61.36,108710.0,54.1427,54.2045,54.1338,54.1957,108710.0
2021-12-29 15:20:00,61.35,61.38,61.32,61.37,122725.0,54.1868,54.2133,54.1603,54.2045,122725.0
2021-12-29 15:25:00,61.36,61.38,61.33,61.37,97178.0,54.1957,54.2133,54.1692,54.2045,97178.0
2021-12-29 15:30:00,61.37,61.38,61.29,61.33,148682.0,54.2045,54.2133,54.1338,54.1692,148682.0
2021-12-29 15:35:00,61.33,61.35,61.27,61.28,94185.0,54.1692,54.1868,54.1162,54.125,94185.0
2021-12-29 15:40:00,61.28,61.31,61.27,61.3,176882.0,54.125,54.1515,54.1162,54.1427,176882.0
2021-12-29 15:45:00,61.31,61.36,61.29,61.31,209928.0,54.1515,54.1957,54.1338,54.1515,209928.0
2021-12-29 15:50:00,61.31,61.33,61.21,61.23,276147.0,54.1515,54.1692,54.0632,54.0808,276147.0
2021-12-29 15:55:00,61.22,61.23,61.13,61.16,534217.0,54.072,54.0808,53.9925,54.019,534217.0
2021-12-30 09:30:00,61.22,61.57,61.2,61.53,363409.0,54.072,54.3811,54.0543,54.3458,363409.0
2021-12-30 09:35:00,61.52,61.6,61.41,61.44,137379.0,54.337,54.4076,54.2398,54.2663,137379.0
2021-12-30 09:40:00,61.43,61.51,61.25,61.26,138672.0,54.2575,54.3281,54.0985,54.1073,138672.0
2021-12-30 09:45:00,61.26,61.46,61.25,61.46,101610.0,54.1073,54.284,54.0985,54.284,101610.0
2021-12-30 09:50:00,61.46,61.5,61.33,61.34,93522.0,54.284,54.3193,54.1692,54.178,93522.0
2021-12-30 09:55:00,61.34,61.4,61.23,61.25,88293.0,54.178,54.231,54.0808,54.0985,88293.0
2021-12-30 10:00:00,61.24,61.27,61.15,61.17,107168.0,54.0897,54.1162,54.0102,54.0278,107168.0
2021-12-30 10:05:00,61.16,61.3,61.14,61.29,122341.0,54.019,54.1427,54.0013,54.1338,122341.0
2021-12-30 10:10:00,61.28,61.3,61.19,61.21,122646.0,54.125,54.1427,54.0455,54.0632,122646.0
2021-12-30 10:15:00,61.22,61.23,61.15,61.16,159937.0,54.072,54.0808,54.0102,54.019,159937.0
2021-12-30 10:20:00,61.15,61.18,61.05,61.17,232617.0,54.0102,54.0367,53.9219,54.0278,232617.0
2021-12-30 10:25:00,61.18,61.23,61.14,61.17,125898.0,54.0367,54.0808,54.0013,54.0278,125898.0
2021-12-30 10:30:00,61.17,61.2,61.13,61.15,69157.0,54.0278,54.0543,53.9925,54.0102,69157.0
2021-12-30 10:35:00,61.15,61.17,61.08,61.08,98561.0,54.0102,54.0278,53.9484,53.9484,98561.0
2021-12-30 10:40:00,61.08,61.17,61.07,61.14,89598.0,53.9484,54.0278,53.9395,54.0013,89598.0
2021-12-30 10:45:00,61.13,61.16,61.02,61.04,181153.0,53.9925,54.019,53.8954,53.913,181153.0
2021-12-30 10:50:00,61.03,61.07,60.97,60.99,209409.0,53.9042,53.9395,53.8512,53.8689,209409.0
2021-12-30 10:55:00,60.98,61.1,60.96,61.07,217085.0,53.86,53.966,53.8424,53.9395,217085.0
2021-12-30 11:00:00,61.07,61.11,60.98,61.08,126146.0,53.9395,53.9748,53.86,53.9484,126146.0
2021-12-30 11:05:00,61.08,61.09,61.0,61.09,97556.0,53.9484,53.9572,53.8777,53.9572,97556.0
2021-12-30 11:10:00,61.09,61.15,61.06,61.13,99247.0,53.9572,54.0102,53.9307,53.9925,99247.0
2021-12-30 11:15:00,61.12,61.13,61.05,61.08,142218.0,53.9837,53.9925,53.9219,53.9484,142218.0
2021-12-30 11:20:00,61.09,61.09,60.98,60.98,128020.0,53.9572,53.9572,53.86,53.86,128020.0
2021-12-30 11:25:00,60.98,61.04,60.97,61.03,113532.0,53.86,53.913,53.8512,53.9042,113532.0
2021-12-30 11:30:00,61.03,61.09,61.01,61.08,64952.0,53.9042,53.9572,53.8865,53.9484,64952.0
2021-12-30 11:35:00,61.07,61.09,61.03,61.04,59489.0,53.9395,53.9572,53.9042,53.913,59489.0
2021-12-30 11:40:00,61.05,61.08,60.97,60.98,157298.0,53.9219,53.9484,53.8512,53.86,157298.0
2021-12-30 11:45:00,60.99,61.05,60.99,61.03,94273.0,53.8689,53.9219,53.8689,53.9042,94273.0
2021-12-30 11:50:00,61.03,61.06,60.99,61.0,92420.0,53.9042,53.9307,53.8689,53.8777,92420.0
2021-12-30 11:55:00,61.01,61.03,61.0,61.03,69998.0,53.8865,53.9042,53.8777,53.9042,69998.0
2021-12-30 12:00:00,61.02,61.03,60.97,60.99,104673.0,53.8954,53.9042,53.8512,53.8689,104673.0
2021-12-30 12:05:00,60.99,61.02,60.96,61.01,115439.0,53.8689,53.8954,53.8424,53.8865,115439.0
2021-12-30 12:10:00,61.02,61.03,60.97,60.98,88586.0,53.8954,53.9042,53.8512,53.86,88586.0
2021-12-30 12:15:00,60.98,61.03,60.97,61.03,99982.0,53.86,53.9042,53.8512,53.9042,99982.0
2021-12-30 12:20:00,61.03,61.04,61.0,61.03,58513.0,53.9042,53.913,53.8777,53.9042,58513.0
2021-12-30 12:25:00,61.02,61.04,60.98,61.03,48049.0,53.8954,53.913,53.86,53.9042,48049.0
2021-12-30 12:30:00,61.04,61.04,60.97,60.98,64558.0,53.913,53.913,53.8512,53.86,64558.0
2021-12-30 12:35:00,60.98,60.98,60.94,60.95,126300.0,53.86,53.86,53.8247,53.8335,126300.0
2021-12-30 12:40:00,60.94,61.0,60.94,60.98,123751.0,53.8247,53.8777,53.8247,53.86,123751.0
2021-12-30 12:45:00,60.98,61.04,60.98,61.03,79134.0,53.86,53.913,53.86,53.9042,79134.0
2021-12-30 12:50:00,61.03,61.05,61.0,61.01,72440.0,53.9042,53.9219,53.8777,53.8865,72440.0
2021-12-30 12:55:00,61.01,61.05,61.0,61.04,45813.0,53.8865,53.9219,53.8777,53.913,45813.0
2021-12-30 13:00:00,61.04,61.04,61.01,61.03,70015.0,53.913,53.913,53.8865,53.9042,70015.0
2021-12-30 13:05:00,61.04,61.06,61.01,61.01,59917.0,53.913,53.9307,53.8865,53.8865,59917.0
2021-12-30 13:10:00,61.02,61.02,60.97,61.0,30533.0,53.8954,53.8954,53.8512,53.8777,30533.0
2021-12-30 13:15:00,60.99,61.02,60.97,60.98,55968.0,53.8689,53.8954,53.8512,53.86,55968.0
2021-12-30 13:20:00,60.99,61.01,60.97,61.0,62563.0,53.8689,53.8865,53.8512,53.8777,62563.0
2021-12-30 13:25:00,61.0,61.03,60.99,61.03,82624.0,53.8777,53.9042,53.8689,53.9042,82624.0
2021-12-30 13:30:00,61.03,61.05,61.01,61.04,69624.0,53.9042,53.9219,53.8865,53.913,69624.0
2021-12-30 13:35:00,61.04,61.04,60.99,61.03,142168.0,53.913,53.913,53.8689,53.9042,142168.0
2021-12-30 13:40:00,61.04,61.07,61.02,61.05,68098.0,53.913,53.9395,53.8954,53.9219,68098.0
2021-12-30 13:45:00,61.04,61.09,61.04,61.08,45569.0,53.913,53.9572,53.913,53.9484,45569.0
2021-12-30 13:50:00,61.09,61.11,61.07,61.11,59124.0,53.9572,53.9748,53.9395,53.9748,59124.0
2021-12-30 13:55:00,61.1,61.1,61.05,61.08,81607.0,53.966,53.966,53.9219,53.9484,81607.0
2021-12-30 14:00:00,61.08,61.08,61.02,61.03,96376.0,53.9484,53.9484,53.8954,53.9042,96376.0
2021-12-30 14:05:00,61.04,61.05,60.99,60.99,181010.0,53.913,53.9219,53.8689,53.8689,181010.0
2021-12-30 14:10:00,61.0,61.02,60.99,61.0,53864.0,53.8777,53.8954,53.8689,53.8777,53864.0
2021-12-30 14:15:00,61.01,61.03,61.0,61.02,93045.0,53.8865,53.9042,53.8777,53.8954,93045.0
2021-12-30 14:20:00,61.02,61.03,60.99,61.01,90209.0,53.8954,53.9042,53.8689,53.8865,90209.0
2021-12-30 14:25:00,61.01,61.02,60.98,60.98,77498.0,53.8865,53.8954,53.86,53.86,77498.0
2021-12-30 14:30:00,60.98,61.0,60.96,61.0,103033.0,53.86,53.8777,53.8424,53.8777,103033.0
2021-12-30 14:35:00,61.0,61.01,60.97,60.98,77657.0,53.8777,53.8865,53.8512,53.86,77657.0
2021-12-30 14:40:00,60.98,60.99,60.93,60.93,118687.0,53.86,53.8689,53.8159,53.8159,118687.0
2021-12-30 14:45:00,60.94,60.95,60.9,60.95,76220.0,53.8247,53.8335,53.7894,53.8335,76220.0
2021-12-30 14:50:00,60.94,60.95,60.88,60.9,111409.0,53.8247,53.8335,53.7717,53.7894,111409.0
2021-12-30 14:55:00,60.89,60.91,60.88,60.89,61836.0,53.7805,53.7982,53.7717,53.7805,61836.0
2021-12-30 15:00:00,60.9,60.9,60.83,60.88,81597.0,53.7894,53.7894,53.7275,53.7717,81597.0
2021-12-30 15:05:00,60.88,60.88,60.83,60.85,71686.0,53.7717,53.7717,53.7275,53.7452,71686.0
2021-12-30 15:10:00,60.86,60.88,60.84,60.85,109670.0,53.754,53.7717,53.7364,53.7452,109670.0
2021-12-30 15:15:00,60.84,60.89,60.84,60.86,81593.0,53.7364,53.7805,53.7364,53.754,81593.0
2021-12-30 15:20:00,60.85,60.88,60.81,60.83,85943.0,53.7452,53.7717,53.7099,53.7275,85943.0
2021-12-30 15:25:00,60.83,60.87,60.81,60.84,148114.0,53.7275,53.7629,53.7099,53.7364,148114.0
2021-12-30 15:30:00,60.84,60.88,60.79,60.84,211151.0,53.7364,53.7717,53.6922,53.7364,211151.0
2021-12-30 15:35:00,60.84,60.88,60.82,60.86,107667.0,53.7364,53.7717,53.7187,53.754,107667.0
2021-12-30 15:40:00,60.85,60.92,60.84,60.91,136538.0,53.7452,53.807,53.7364,53.7982,136538.0
2021-12-30 15:45:00,60.91,60.94,60.87,60.91,152738.0,53.7982,53.8247,53.7629,53.7982,152738.0
2021-12-30 15:50:00,60.91,60.94,60.83,60.91,286233.0,53.7982,53.8247,53.7275,53.7982,286233.0
2021-12-30 15:55:00,60.91,60.92,60.76,60.8,818391.0,53.7982,53.807,53.6657,53.701,818391.0
2021-12-31 09:30:00,60.74,61.21,60.7,61.12,554273.0,53.6481,54.0632,53.6127,53.9837,554273.0
2021-12-31 09:35:00,61.14,61.41,61.12,61.2,338668.0,54.0013,54.2398,53.9837,54.0543,338668.0
2021-12-31 09:40:00,61.2,61.28,60.95,60.96,184295.0,54.0543,54.125,53.8335,53.8424,184295.0
2021-12-31 09:45:00,60.97,61.11,60.92,61.08,182668.0,53.8512,53.9748,53.807,53.9484,182668.0
2021-12-31 09:50:00,61.07,61.3,61.03,61.27,210588.0,53.9395,54.1427,53.9042,54.1162,210588.0
2021-12-31 09:55:00,61.26,61.26,61.01,61.08,153521.0,54.1073,54.1073,53.8865,53.9484,153521.0
2021-12-31 10:00:00,61.1,61.23,61.0,61.23,124833.0,53.966,54.0808,53.8777,54.0808,124833.0
2021-12-31 10:05:00,61.23,61.26,61.17,61.2,127640.0,54.0808,54.1073,54.0278,54.0543,127640.0
2021-12-31 10:10:00,61.2,61.26,61.15,61.18,107129.0,54.0543,54.1073,54.0102,54.0367,107129.0
2021-12-31 10:15:00,61.18,61.18,61.1,61.13,94096.0,54.0367,54.0367,53.966,53.9925,94096.0
2021-12-31 10:20:00,61.12,61.16,61.08,61.08,87454.0,53.9837,54.019,53.9484,53.9484,87454.0
2021-12-31 10:25:00,61.09,61.18,61.04,61.16,178260.0,53.9572,54.0367,53.913,54.019,178260.0
2021-12-31 10:30:00,61.17,61.18,61.09,61.13,121552.0,54.0278,54.0367,53.9572,53.9925,121552.0
2021-12-31 10:35:00,61.13,61.15,61.08,61.1,130228.0,53.9925,54.0102,53.9484,53.966,130228.0
2021-12-31 10:40:00,61.09,61.11,61.05,61.1,120793.0,53.9572,53.9748,53.9219,53.966,120793.0
2021-12-31 10:45:00,61.1,61.14,61.04,61.05,64991.0,53.966,54.0013,53.913,53.9219,64991.0
2021-12-31 10:50:00,61.05,61.1,61.02,61.08,111299.0,53.9219,53.966,53.8954,53.9484,111299.0
2021-12-31 10:55:00,61.09,61.13,61.04,61.09,109565.0,53.9572,53.9925,53.913,53.9572,109565.0
2021-12-31 11:00:00,61.1,61.15,61.03,61.05,131961.0,53.966,54.0102,53.9042,53.9219,131961.0
2021-12-31 11:05:00,61.05,61.13,61.04,61.12,68211.0,53.9219,53.9925,53.913,53.9837,68211.0
2021-12-31 11:10:00,61.12,61.16,61.08,61.11,166835.0,53.9837,54.019,53.9484,53.9748,166835.0
2021-12-31 11:15:00,61.11,61.24,61.1,61.2,141874.0,53.9748,54.0897,53.966,54.0543,141874.0
2021-12-31 11:20:00,61.19,61.22,61.16,61.2,96953.0,54.0455,54.072,54.019,54.0543,96953.0
2021-12-31 11:25:00,61.21,61.22,61.12,61.13,63484.0,54.0632,54.072,53.9837,53.9925,63484.0
2021-12-31 11:30:00,61.13,61.17,61.11,61.12,54337.0,53.9925,54.0278,53.9748,53.9837,54337.0
2021-12-31 11:35:00,61.13,61.15,61.08,61.12,84795.0,53.9925,54.0102,53.9484,53.9837,84795.0
2021-12-31 11:40:00,61.11,61.13,61.05,61.06,62359.0,53.9748,53.9925,53.9219,53.9307,62359.0
2021-12-31 11:45:00,61.07,61.08,61.02,61.05,92279.0,53.9395,53.9484,53.8954,53.9219,92279.0
2021-12-31 11:50:00,61.04,61.13,61.03,61.12,191622.0,53.913,53.9925,53.9042,53.9837,191622.0
2021-12-31 11:55:00,61.13,61.15,61.09,61.09,146277.0,53.9925,54.0102,53.9572,53.9572,146277.0
2021-12-31 12:00:00,61.09,61.14,61.07,61.11,68354.0,53.9572,54.0013,53.9395,53.9748,68354.0
2021-12-31 12:05:00,61.11,61.17,61.1,61.15,62431.0,53.9748,54.0278,53.966,54.0102,62431.0
2021-12-31 12:10:00,61.14,61.16,61.12,61.14,88394.0,54.0013,54.019,53.9837,54.0013,88394.0
2021-12-31 12:15:00,61.13,61.14,61.05,61.05,61284.0,53.9925,54.0013,53.9219,53.9219,61284.0
2021-12-31 12:20:00,61.05,61.07,61.02,61.03,150906.0,53.9219,53.9395,53.8954,53.9042,150906.0
2021-12-31 12:25:00,61.03,61.05,61.01,61.02,73125.0,53.9042,53.9219,53.8865,53.8954,73125.0
2021-12-31 12:30:00,61.02,61.02,60.94,60.96,155130.0,53.8954,53.8954,53.8247,53.8424,155130.0
2021-12-31 12:35:00,60.96,61.04,60.96,61.02,69163.0,53.8424,53.913,53.8424,53.8954,69163.0
2021-12-31 12:40:00,61.02,61.04,61.0,61.03,76391.0,53.8954,53.913,53.8777,53.9042,76391.0
2021-12-31 12:45:00,61.03,61.06,61.0,61.05,77614.0,53.9042,53.9307,53.8777,53.9219,77614.0
2021-12-31 12:50:00,61.05,61.09,61.04,61.09,89540.0,53.9219,53.9572,53.913,53.9572,89540.0
2021-12-31 12:55:00,61.08,61.13,61.08,61.11,107631.0,53.9484,53.9925,53.9484,53.9748,107631.0
2021-12-31 13:00:00,61.11,61.12,61.07,61.08,44498.0,53.9748,53.9837,53.9395,53.9484,44498.0
2021-12-31 13:05:00,61.09,61.14,61.08,61.1,69080.0,53.9572,54.0013,53.9484,53.966,69080.0
2021-12-31 13:10:00,61.1,61.13,61.08,61.1,49061.0,53.966,53.9925,53.9484,53.966,49061.0
2021-12-31 13:15:00,61.1,61.12,61.08,61.1,56226.0,53.966,53.9837,53.9484,53.966,56226.0
2021-12-31 13:20:00,61.11,61.12,61.09,61.11,62435.0,53.9748,53.9837,53.9572,53.9748,62435.0
2021-12-31 13:25:00,61.11,61.15,61.09,61.13,105101.0,53.9748,54.0102,53.9572,53.9925,105101.0
2021-12-31 13:30:00,61.13,61.17,61.13,61.17,53340.0,53.9925,54.0278,53.9925,54.0278,53340.0
2021-12-31 13:35:00,61.16,61.2,61.15,61.17,52166.0,54.019,54.0543,54.0102,54.0278,52166.0
2021-12-31 13:40:00,61.16,61.18,61.14,61.17,71118.0,54.019,54.0367,54.0013,54.0278,71118.0
2021-12-31 13:45:00,61.17,61.2,61.14,61.18,61488.0,54.0278,54.0543,54.0013,54.0367,61488.0
2021-12-31 13:50:00,61.19,61.26,61.18,61.25,100443.0,54.0455,54.1073,54.0367,54.0985,100443.0
2021-12-31 13:55:00,61.26,61.32,61.24,61.3,131607.0,54.1073,54.1603,54.0897,54.1427,131607.0
2021-12-31 14:00:00,61.29,61.3,61.23,61.27,126901.0,54.1338,54.1427,54.0808,54.1162,126901.0
2021-12-31 14:05:00,61.27,61.28,61.23,61.27,63729.0,54.1162,54.125,54.0808,54.1162,63729.0
2021-12-31 14:10:00,61.26,61.27,61.23,61.25,51202.0,54.1073,54.1162,54.0808,54.0985,51202.0
2021-12-31 14:15:00,61.26,61.26,61.21,61.25,70760.0,54.1073,54.1073,54.0632,54.0985,70760.0
2021-12-31 14:20:00,61.25,61.29,61.24,61.26,63809.0,54.0985,54.1338,54.0897,54.1073,63809.0
2021-12-31 14:25:00,61.25,61.3,61.23,61.25,129428.0,54.0985,54.1427,54.0808,54.0985,129428.0
2021-12-31 14:30:00,61.25,61.27,61.15,61.16,162017.0,54.0985,54.1162,54.0102,54.019,162017.0
2021-12-31 14:35:00,61.16,61.17,61.1,61.12,121686.0,54.019,54.0278,53.966,53.9837,121686.0
2021-12-31 14:40:00,61.11,61.12,61.06,61.08,92570.0,53.9748,53.9837,53.9307,53.9484,92570.0
2021-12-31 14:45:00,61.08,61.09,61.03,61.04,83189.0,53.9484,53.9572,53.9042,53.913,83189.0
2021-12-31 14:50:00,61.04,61.07,61.02,61.06,64652.0,53.913,53.9395,53.8954,53.9307,64652.0
2021-12-31 14:55:00,61.05,61.09,61.02,61.09,76405.0,53.9219,53.9572,53.8954,53.9572,76405.0
2021-12-31 15:00:00,61.09,61.13,61.06,61.1,112149.0,53.9572,53.9925,53.9307,53.966,112149.0
2021-12-31 15:05:00,61.11,61.16,61.1,61.13,69466.0,53.9748,54.019,53.966,53.9925,69466.0
2021-12-31 15:10:00,61.13,61.18,61.1,61.11,134871.0,53.9925,54.0367,53.966,53.9748,134871.0
2021-12-31 15:15:00,61.11,61.27,61.1,61.26,162272.0,53.9748,54.1162,53.966,54.1073,162272.0
2021-12-31 15:20:00,61.25,61.29,61.24,61.29,145627.0,54.0985,54.1338,54.0897,54.1338,145627.0
2021-12-31 15:25:00,61.28,61.38,61.28,61.36,104959.0,54.125,54.2133,54.125,54.1957,104959.0
2021-12-31 15:30:00,61.35,61.4,61.32,61.39,138029.0,54.1868,54.231,54.1603,54.2222,138029.0
2021-12-31 15:35:00,61.4,61.47,61.38,61.46,142229.0,54.231,54.2928,54.2133,54.284,142229.0
2021-12-31 15:40:00,61.46,61.47,61.39,61.44,218748.0,54.284,54.2928,54.2222,54.2663,218748.0
2021-12-31 15:45:00,61.43,61.47,61.39,61.39,237750.0,54.2575,54.2928,54.2222,54.2222,237750.0
2021-12-31 15:50:00,61.37,61.41,61.22,61.24,353700.0,54.2045,54.2398,54.072,54.0897,353700.0
2021-12-31 15:55:00,61.23,61.25,61.16,61.19,904808.0,54.0808,54.0985,54.019,54.0455,904808.0
2022-01-03 09:30:00,61.24,61.67,61.21,61.66,558820.0,54.0897,54.4695,54.0632,54.4606,558820.0
2022-01-03 09:35:00,61.67,62.03,61.66,61.99,517713.0,54.4695,54.7874,54.4606,54.7521,517713.0
2022-01-03 09:40:00,61.99,62.34,61.98,62.34,392281.0,54.7521,55.0612,54.7433,55.0612,392281.0
2022-01-03 09:45:00,62.34,62.42,61.98,62.02,413709.0,55.0612,55.1319,54.7433,54.7786,413709.0
2022-01-03 09:50:00,62.03,62.49,62.0,62.48,615434.0,54.7874,55.1937,54.7609,55.1849,615434.0
2022-01-03 09:55:00,62.47,62.66,62.42,62.62,377039.0,55.1761,55.3439,55.1319,55.3085,377039.0
2022-01-03 10:00:00,62.64,62.83,62.64,62.71,364185.0,55.3262,55.494,55.3262,55.388,364185.0
2022-01-03 10:05:00,62.72,62.75,62.56,62.65,261779.0,55.3969,55.4234,55.2555,55.335,261779.0
2022-01-03 10:10:00,62.65,62.89,62.64,62.82,370581.0,55.335,55.547,55.3262,55.4852,370581.0
2022-01-03 10:15:00,62.81,62.87,62.78,62.81,261930.0,55.4764,55.5294,55.4499,55.4764,261930.0
2022-01-03 10:20:00,62.81,62.98,62.79,62.96,261500.0,55.4764,55.6265,55.4587,55.6088,261500.0
2022-01-03 10:25:00,62.95,62.97,62.82,62.87,238482.0,55.6,55.6177,55.4852,55.5294,238482.0
2022-01-03 10:30:00,62.87,62.97,62.66,62.71,285736.0,55.5294,55.6177,55.3439,55.388,285736.0
2022-01-03 10:35:00,62.74,62.91,62.72,62.9,214940.0,55.4145,55.5647,55.3969,55.5559,214940.0
2022-01-03 10:40:00,62.9,62.93,62.78,62.88,187681.0,55.5559,55.5823,55.4499,55.5382,187681.0
2022-01-03 10:45:00,62.87,62.97,62.84,62.96,375183.0,55.5294,55.6177,55.5029,55.6088,375183.0
2022-01-03 10:50:00,62.96,62.98,62.91,62.95,171573.0,55.6088,55.6265,55.5647,55.6,171573.0
2022-01-03 10:55:00,62.96,63.07,62.83,62.84,465376.0,55.6088,55.706,55.494,55.5029,465376.0
2022-01-03 11:00:00,62.83,62.99,62.82,62.99,195855.0,55.494,55.6353,55.4852,55.6353,195855.0
2022-01-03 11:05:00,62.98,63.0,62.91,62.93,234509.0,55.6265,55.6442,55.5647,55.5823,234509.0
2022-01-03 11:10:00,62.94,62.95,62.83,62.9,149397.0,55.5912,55.6,55.494,55.5559,149397.0
2022-01-03 11:15:00,62.91,62.93,62.84,62.9,142791.0,55.5647,55.5823,55.5029,55.5559,142791.0
2022-01-03 11:20:00,62.9,63.06,62.89,63.04,238135.0,55.5559,55.6972,55.547,55.6795,238135.0
2022-01-03 11:25:00,63.03,63.05,62.94,63.02,212338.0,55.6707,55.6883,55.5912,55.6618,212338.0
2022-01-03 11:30:00,63.02,63.06,62.93,62.94,257001.0,55.6618,55.6972,55.5823,55.5912,257001.0
2022-01-03 11:35:00,62.94,62.94,62.79,62.82,148828.0,55.5912,55.5912,55.4587,55.4852,148828.0
2022-01-03 11:40:00,62.83,62.97,62.82,62.95,148134.0,55.494,55.6177,55.4852,55.6,148134.0
2022-01-03 11:45:00,62.95,63.14,62.94,63.1,351785.0,55.6,55.7678,55.5912,55.7325,351785.0
2022-01-03 11:50:00,63.1,63.14,63.07,63.12,220742.0,55.7325,55.7678,55.706,55.7502,220742.0
2022-01-03 11:55:00,63.12,63.17,63.09,63.13,164759.0,55.7502,55.7943,55.7237,55.759,164759.0
2022-01-03 12:00:00,63.14,63.16,63.07,63.15,160848.0,55.7678,55.7855,55.706,55.7767,160848.0
2022-01-03 12:05:00,63.14,63.16,63.09,63.14,119992.0,55.7678,55.7855,55.7237,55.7678,119992.0
2022-01-03 12:10:00,63.14,63.15,63.03,63.04,83074.0,55.7678,55.7767,55.6707,55.6795,83074.0
2022-01-03 12:15:00,63.04,63.06,62.98,63.0,294014.0,55.6795,55.6972,55.6265,55.6442,294014.0
2022-01-03 12:20:00,63.0,63.05,62.98,63.02,117087.0,55.6442,55.6883,55.6265,55.6618,117087.0
2022-01-03 12:25:00,63.03,63.09,63.02,63.08,104946.0,55.6707,55.7237,55.6618,55.7148,104946.0
2022-01-03 12:30:00,63.08,63.09,63.03,63.07,69655.0,55.7148,55.7237,55.6707,55.706,69655.0
2022-01-03 12:35:00,63.06,63.08,63.0,63.03,79740.0,55.6972,55.7148,55.6442,55.6707,79740.0
2022-01-03 12:40:00,63.04,63.05,62.98,62.99,103378.0,55.6795,55.6883,55.6265,55.6353,103378.0
2022-01-03 12:45:00,63.0,63.04,62.97,62.98,85657.0,55.6442,55.6795,55.6177,55.6265,85657.0
2022-01-03 12:50:00,62.99,63.04,62.97,63.03,95128.0,55.6353,55.6795,55.6177,55.6707,95128.0
2022-01-03 12:55:00,63.04,63.1,63.03,63.07,145631.0,55.6795,55.7325,55.6707,55.706,145631.0
2022-01-03 13:00:00,63.06,63.23,63.05,63.22,219166.0,55.6972,55.8473,55.6883,55.8385,219166.0
2022-01-03 13:05:00,63.22,63.26,63.2,63.25,183612.0,55.8385,55.8738,55.8208,55.865,183612.0
2022-01-03 13:10:00,63.25,63.33,63.24,63.26,233496.0,55.865,55.9356,55.8562,55.8738,233496.0
2022-01-03 13:15:00,63.26,63.31,63.24,63.26,112382.0,55.8738,55.918,55.8562,55.8738,112382.0
2022-01-03 13:20:00,63.27,63.27,63.2,63.21,89958.0,55.8826,55.8826,55.8208,55.8297,89958.0
2022-01-03 13:25:00,63.21,63.31,63.2,63.31,177345.0,55.8297,55.918,55.8208,55.918,177345.0
2022-01-03 13:30:00,63.3,63.35,63.29,63.33,189174.0,55.9091,55.9533,55.9003,55.9356,189174.0
2022-01-03 13:35:00,63.33,63.34,63.29,63.34,130128.0,55.9356,55.9445,55.9003,55.9445,130128.0
2022-01-03 13:40:00,63.34,63.34,63.23,63.26,91431.0,55.9445,55.9445,55.8473,55.8738,91431.0
2022-01-03 13:45:00,63.25,63.25,63.12,63.15,120384.0,55.865,55.865,55.7502,55.7767,120384.0
2022-01-03 13:50:00,63.15,63.33,63.12,63.33,329914.0,55.7767,55.9356,55.7502,55.9356,329914.0
2022-01-03 13:55:00,63.32,63.39,63.32,63.38,121904.0,55.9268,55.9886,55.9268,55.9798,121904.0
2022-01-03 14:00:00,63.37,63.4,63.34,63.4,161788.0,55.971,55.9975,55.9445,55.9975,161788.0
2022-01-03 14:05:00,63.39,63.46,63.37,63.44,208569.0,55.9886,56.0505,55.971,56.0328,208569.0
2022-01-03 14:10:00,63.44,63.46,63.4,63.41,180149.0,56.0328,56.0505,55.9975,56.0063,180149.0
2022-01-03 14:15:00,63.4,63.52,63.4,63.51,279813.0,55.9975,56.1035,55.9975,56.0946,279813.0
2022-01-03 14:20:00,63.51,63.56,63.46,63.47,158553.0,56.0946,56.1388,56.0505,56.0593,158553.0
2022-01-03 14:25:00,63.48,63.5,63.44,63.48,140428.0,56.0681,56.0858,56.0328,56.0681,140428.0
2022-01-03 14:30:00,63.48,63.51,63.42,63.44,179663.0,56.0681,56.0946,56.0151,56.0328,179663.0
2022-01-03 14:35:00,63.45,63.46,63.37,63.44,213574.0,56.0416,56.0505,55.971,56.0328,213574.0
2022-01-03 14:40:00,63.43,63.55,63.43,63.55,136860.0,56.024,56.13,56.024,56.13,136860.0
2022-01-03 14:45:00,63.55,63.55,63.5,63.51,132589.0,56.13,56.13,56.0858,56.0946,132589.0
2022-01-03 14:50:00,63.51,63.55,63.51,63.55,101771.0,56.0946,56.13,56.0946,56.13,101771.0
2022-01-03 14:55:00,63.54,63.55,63.51,63.54,116891.0,56.1211,56.13,56.0946,56.1211,116891.0
2022-01-03 15:00:00,63.54,63.55,63.45,63.48,137550.0,56.1211,56.13,56.0416,56.0681,137550.0
2022-01-03 15:05:00,63.48,63.54,63.46,63.53,116265.0,56.0681,56.1211,56.0505,56.1123,116265.0
2022-01-03 15:10:00,63.53,63.6,63.51,63.57,259360.0,56.1123,56.1741,56.0946,56.1476,259360.0
2022-01-03 15:15:00,63.57,63.57,63.46,63.49,181149.0,56.1476,56.1476,56.0505,56.077,181149.0
2022-01-03 15:20:00,63.5,63.55,63.49,63.5,244922.0,56.0858,56.13,56.077,56.0858,244922.0
2022-01-03 15:25:00,63.5,63.53,63.43,63.53,260576.0,56.0858,56.1123,56.024,56.1123,260576.0
2022-01-03 15:30:00,63.53,63.56,63.49,63.54,258001.0,56.1123,56.1388,56.077,56.1211,258001.0
2022-01-03 15:35:00,63.54,63.56,63.48,63.51,239624.0,56.1211,56.1388,56.0681,56.0946,239624.0
2022-01-03 15:40:00,63.52,63.56,63.51,63.55,282106.0,56.1035,56.1388,56.0946,56.13,282106.0
2022-01-03 15:45:00,63.54,63.6,63.51,63.57,440717.0,56.1211,56.1741,56.0946,56.1476,440717.0
2022-01-03 15:50:00,63.58,63.59,63.43,63.46,623083.0,56.1565,56.1653,56.024,56.0505,623083.0
2022-01-03 15:55:00,63.46,63.56,63.43,63.55,909315.0,56.0505,56.1388,56.024,56.13,909315.0
2022-01-04 09:30:00,64.13,64.79,64.1,64.61,1164277.0,56.6422,57.2252,56.6157,57.0662,1164277.0
2022-01-04 09:35:00,64.61,65.06,64.57,64.96,1304403.0,57.0662,57.4637,57.0309,57.3753,1304403.0
2022-01-04 09:40:00,64.96,65.08,64.85,64.97,592605.0,57.3753,57.4813,57.2782,57.3842,592605.0
2022-01-04 09:45:00,64.97,65.53,64.93,65.52,936562.0,57.3842,57.8788,57.3488,57.8699,936562.0
2022-01-04 09:50:00,65.52,65.82,65.45,65.48,777638.0,57.8699,58.1349,57.8081,57.8346,777638.0
2022-01-04 09:55:00,65.47,65.56,65.38,65.45,565767.0,57.8258,57.9053,57.7463,57.8081,565767.0
2022-01-04 10:00:00,65.46,65.51,65.21,65.34,402049.0,57.8169,57.8611,57.5961,57.711,402049.0
2022-01-04 10:05:00,65.33,65.34,65.19,65.28,393798.0,57.7021,57.711,57.5785,57.658,393798.0
2022-01-04 10:10:00,65.28,65.56,65.23,65.5,427947.0,57.658,57.9053,57.6138,57.8523,427947.0
2022-01-04 10:15:00,65.5,65.56,65.45,65.49,340925.0,57.8523,57.9053,57.8081,57.8434,340925.0
2022-01-04 10:20:00,65.48,65.53,65.37,65.43,295337.0,57.8346,57.8788,57.7375,57.7905,295337.0
2022-01-04 10:25:00,65.44,65.54,65.31,65.53,349056.0,57.7993,57.8876,57.6845,57.8788,349056.0
2022-01-04 10:30:00,65.53,65.66,65.42,65.47,403929.0,57.8788,57.9936,57.7816,57.8258,403929.0
2022-01-04 10:35:00,65.46,65.75,65.46,65.67,296557.0,57.8169,58.0731,57.8169,58.0024,296557.0
2022-01-04 10:40:00,65.67,65.85,65.66,65.8,381492.0,58.0024,58.1614,57.9936,58.1172,381492.0
2022-01-04 10:45:00,65.8,65.94,65.72,65.92,445253.0,58.1172,58.2409,58.0466,58.2232,445253.0
2022-01-04 10:50:00,65.92,66.19,65.91,65.98,1156372.0,58.2232,58.4617,58.2144,58.2762,1156372.0
2022-01-04 10:55:00,65.98,65.98,65.48,65.55,474674.0,58.2762,58.2762,57.8346,57.8964,474674.0
2022-01-04 11:00:00,65.56,65.56,65.18,65.31,711474.0,57.9053,57.9053,57.5696,57.6845,711474.0
2022-01-04 11:05:00,65.32,65.65,65.32,65.65,308336.0,57.6933,57.9848,57.6933,57.9848,308336.0
2022-01-04 11:10:00,65.64,65.65,65.52,65.58,218890.0,57.9759,57.9848,57.8699,57.9229,218890.0
2022-01-04 11:15:00,65.58,65.6,65.49,65.52,269942.0,57.9229,57.9406,57.8434,57.8699,269942.0
2022-01-04 11:20:00,65.52,65.54,65.36,65.44,223073.0,57.8699,57.8876,57.7286,57.7993,223073.0
2022-01-04 11:25:00,65.44,65.44,65.31,65.39,290677.0,57.7993,57.7993,57.6845,57.7551,290677.0
2022-01-04 11:30:00,65.38,65.43,65.31,65.39,289577.0,57.7463,57.7905,57.6845,57.7551,289577.0
2022-01-04 11:35:00,65.4,65.42,65.27,65.31,344928.0,57.764,57.7816,57.6491,57.6845,344928.0
2022-01-04 11:40:00,65.31,65.45,65.3,65.44,271783.0,57.6845,57.8081,57.6756,57.7993,271783.0
2022-01-04 11:45:00,65.44,65.57,65.41,65.55,202365.0,57.7993,57.9141,57.7728,57.8964,202365.0
2022-01-04 11:50:00,65.55,65.86,65.54,65.84,260982.0,57.8964,58.1702,57.8876,58.1526,260982.0
2022-01-04 11:55:00,65.84,65.94,65.81,65.82,336538.0,58.1526,58.2409,58.1261,58.1349,336538.0
2022-01-04 12:00:00,65.82,65.83,65.68,65.79,267872.0,58.1349,58.1437,58.0113,58.1084,267872.0
2022-01-04 12:05:00,65.8,65.81,65.67,65.73,196112.0,58.1172,58.1261,58.0024,58.0554,196112.0
2022-01-04 12:10:00,65.73,65.9,65.7,65.89,238018.0,58.0554,58.2056,58.0289,58.1967,238018.0
2022-01-04 12:15:00,65.88,65.99,65.86,65.97,251850.0,58.1879,58.2851,58.1702,58.2674,251850.0
2022-01-04 12:20:00,65.97,66.02,65.89,65.95,342296.0,58.2674,58.3116,58.1967,58.2497,342296.0
2022-01-04 12:25:00,65.95,66.04,65.93,65.98,210945.0,58.2497,58.3292,58.2321,58.2762,210945.0
2022-01-04 12:30:00,65.98,65.99,65.86,65.94,278429.0,58.2762,58.2851,58.1702,58.2409,278429.0
2022-01-04 12:35:00,65.93,66.03,65.92,66.0,327517.0,58.2321,58.3204,58.2232,58.2939,327517.0
2022-01-04 12:40:00,66.0,66.01,65.92,65.98,173908.0,58.2939,58.3027,58.2232,58.2762,173908.0
2022-01-04 12:45:00,65.98,65.99,65.83,65.87,229721.0,58.2762,58.2851,58.1437,58.1791,229721.0
2022-01-04 12:50:00,65.87,65.93,65.84,65.89,187217.0,58.1791,58.2321,58.1526,58.1967,187217.0
2022-01-04 12:55:00,65.9,65.92,65.85,65.88,180844.0,58.2056,58.2232,58.1614,58.1879,180844.0
2022-01-04 13:00:00,65.89,65.89,65.77,65.84,230228.0,58.1967,58.1967,58.0908,58.1526,230228.0
2022-01-04 13:05:00,65.84,65.93,65.82,65.92,156814.0,58.1526,58.2321,58.1349,58.2232,156814.0
2022-01-04 13:10:00,65.91,65.95,65.86,65.88,125313.0,58.2144,58.2497,58.1702,58.1879,125313.0
2022-01-04 13:15:00,65.88,65.91,65.83,65.86,130133.0,58.1879,58.2144,58.1437,58.1702,130133.0
2022-01-04 13:20:00,65.87,65.91,65.84,65.9,141118.0,58.1791,58.2144,58.1526,58.2056,141118.0
2022-01-04 13:25:00,65.9,65.94,65.87,65.9,153425.0,58.2056,58.2409,58.1791,58.2056,153425.0
2022-01-04 13:30:00,65.9,65.93,65.78,65.8,147058.0,58.2056,58.2321,58.0996,58.1172,147058.0
2022-01-04 13:35:00,65.8,65.88,65.79,65.88,164217.0,58.1172,58.1879,58.1084,58.1879,164217.0
2022-01-04 13:40:00,65.87,65.93,65.82,65.86,180819.0,58.1791,58.2321,58.1349,58.1702,180819.0
2022-01-04 13:45:00,65.86,65.88,65.74,65.8,273520.0,58.1702,58.1879,58.0643,58.1172,273520.0
2022-01-04 13:50:00,65.79,65.8,65.66,65.67,163813.0,58.1084,58.1172,57.9936,58.0024,163813.0
2022-01-04 13:55:00,65.67,65.69,65.59,65.64,206104.0,58.0024,58.0201,57.9318,57.9759,206104.0
2022-01-04 14:00:00,65.64,65.69,65.63,65.66,259918.0,57.9759,58.0201,57.9671,57.9936,259918.0
2022-01-04 14:05:00,65.66,65.67,65.58,65.66,206379.0,57.9936,58.0024,57.9229,57.9936,206379.0
2022-01-04 14:10:00,65.66,65.76,65.64,65.73,212981.0,57.9936,58.0819,57.9759,58.0554,212981.0
2022-01-04 14:15:00,65.73,65.74,65.66,65.69,270586.0,58.0554,58.0643,57.9936,58.0201,270586.0
2022-01-04 14:20:00,65.69,65.78,65.66,65.76,175586.0,58.0201,58.0996,57.9936,58.0819,175586.0
2022-01-04 14:25:00,65.76,65.83,65.72,65.83,169268.0,58.0819,58.1437,58.0466,58.1437,169268.0
2022-01-04 14:30:00,65.83,65.89,65.81,65.86,270478.0,58.1437,58.1967,58.1261,58.1702,270478.0
2022-01-04 14:35:00,65.86,65.91,65.81,65.91,209910.0,58.1702,58.2144,58.1261,58.2144,209910.0
2022-01-04 14:40:00,65.91,65.97,65.88,65.94,179969.0,58.2144,58.2674,58.1879,58.2409,179969.0
2022-01-04 14:45:00,65.94,65.98,65.91,65.95,202929.0,58.2409,58.2762,58.2144,58.2497,202929.0
2022-01-04 14:50:00,65.95,66.08,65.94,66.06,441379.0,58.2497,58.3646,58.2409,58.3469,441379.0
2022-01-04 14:55:00,66.06,66.1,66.03,66.03,348996.0,58.3469,58.3822,58.3204,58.3204,348996.0
2022-01-04 15:00:00,66.04,66.04,65.93,66.0,563113.0,58.3292,58.3292,58.2321,58.2939,563113.0
2022-01-04 15:05:00,66.0,66.01,65.95,66.0,279051.0,58.2939,58.3027,58.2497,58.2939,279051.0
2022-01-04 15:10:00,66.0,66.0,65.92,65.99,795073.0,58.2939,58.2939,58.2232,58.2851,795073.0
2022-01-04 15:15:00,65.99,65.99,65.9,65.92,341256.0,58.2851,58.2851,58.2056,58.2232,341256.0
2022-01-04 15:20:00,65.92,65.98,65.82,65.91,641105.0,58.2232,58.2762,58.1349,58.2144,641105.0
2022-01-04 15:25:00,65.92,66.0,65.91,65.92,532298.0,58.2232,58.2939,58.2144,58.2232,532298.0
2022-01-04 15:30:00,65.93,65.97,65.75,65.8,472727.0,58.2321,58.2674,58.0731,58.1172,472727.0
2022-01-04 15:35:00,65.8,65.86,65.75,65.81,546847.0,58.1172,58.1702,58.0731,58.1261,546847.0
2022-01-04 15:40:00,65.81,66.0,65.8,65.97,540139.0,58.1261,58.2939,58.1172,58.2674,540139.0
2022-01-04 15:45:00,65.96,66.03,65.89,65.9,680303.0,58.2586,58.3204,58.1967,58.2056,680303.0
2022-01-04 15:50:00,65.89,66.09,65.83,66.03,1021523.0,58.1967,58.3734,58.1437,58.3204,1021523.0
2022-01-04 15:55:00,66.03,66.04,65.91,65.91,1481109.0,58.3204,58.3292,58.2144,58.2144,1481109.0
2022-01-05 09:30:00,66.5,66.92,66.48,66.86,1324765.0,58.7355,59.1065,58.7179,59.0535,1324765.0
2022-01-05 09:35:00,66.85,66.9,66.55,66.74,552118.0,59.0447,59.0888,58.7797,58.9475,552118.0
2022-01-05 09:40:00,66.73,66.95,66.67,66.88,625328.0,58.9387,59.133,58.8857,59.0711,625328.0
2022-01-05 09:45:00,66.88,66.96,66.7,66.95,600058.0,59.0711,59.1418,58.9122,59.133,600058.0
2022-01-05 09:50:00,66.96,67.07,66.92,66.98,886737.0,59.1418,59.239,59.1065,59.1595,886737.0
2022-01-05 09:55:00,66.99,67.1,66.97,67.04,395272.0,59.1683,59.2655,59.1506,59.2125,395272.0
2022-01-05 10:00:00,67.04,67.14,66.95,67.04,443630.0,59.2125,59.3008,59.133,59.2125,443630.0
2022-01-05 10:05:00,67.04,67.28,67.01,67.28,472557.0,59.2125,59.4244,59.186,59.4244,472557.0
2022-01-05 10:10:00,67.28,67.41,67.27,67.35,467279.0,59.4244,59.5393,59.4156,59.4863,467279.0
2022-01-05 10:15:00,67.35,67.54,67.35,67.52,483583.0,59.4863,59.6541,59.4863,59.6364,483583.0
2022-01-05 10:20:00,67.52,67.61,67.5,67.53,573512.0,59.6364,59.7159,59.6188,59.6453,573512.0
2022-01-05 10:25:00,67.53,67.56,67.35,67.47,255595.0,59.6453,59.6718,59.4863,59.5923,255595.0
2022-01-05 10:30:00,67.47,67.5,67.31,67.4,415130.0,59.5923,59.6188,59.4509,59.5304,415130.0
2022-01-05 10:35:00,67.41,67.43,67.28,67.36,344972.0,59.5393,59.5569,59.4244,59.4951,344972.0
2022-01-05 10:40:00,67.37,67.53,67.3,67.53,363527.0,59.5039,59.6453,59.4421,59.6453,363527.0
2022-01-05 10:45:00,67.53,67.57,67.48,67.53,336518.0,59.6453,59.6806,59.6011,59.6453,336518.0
2022-01-05 10:50:00,67.53,67.54,67.46,67.49,287186.0,59.6453,59.6541,59.5834,59.6099,287186.0
2022-01-05 10:55:00,67.49,67.53,67.37,67.42,269779.0,59.6099,59.6453,59.5039,59.5481,269779.0
2022-01-05 11:00:00,67.42,67.42,67.07,67.12,444258.0,59.5481,59.5481,59.239,59.2831,444258.0
2022-01-05 11:05:00,67.12,67.24,67.07,67.08,342907.0,59.2831,59.3891,59.239,59.2478,342907.0
2022-01-05 11:10:00,67.08,67.2,67.05,67.18,225674.0,59.2478,59.3538,59.2213,59.3361,225674.0
2022-01-05 11:15:00,67.18,67.23,67.14,67.23,200905.0,59.3361,59.3803,59.3008,59.3803,200905.0
2022-01-05 11:20:00,67.23,67.26,67.14,67.19,162978.0,59.3803,59.4068,59.3008,59.345,162978.0
2022-01-05 11:25:00,67.19,67.26,67.11,67.19,316578.0,59.345,59.4068,59.2743,59.345,316578.0
2022-01-05 11:30:00,67.18,67.23,67.08,67.14,362776.0,59.3361,59.3803,59.2478,59.3008,362776.0
2022-01-05 11:35:00,67.15,67.16,66.75,66.85,579955.0,59.3096,59.3185,58.9563,59.0447,579955.0
2022-01-05 11:40:00,66.85,66.88,66.71,66.77,322398.0,59.0447,59.0711,58.921,58.974,322398.0
2022-01-05 11:45:00,66.76,66.78,66.63,66.78,292824.0,58.9652,58.9828,58.8503,58.9828,292824.0
2022-01-05 11:50:00,66.77,66.93,66.73,66.93,245535.0,58.974,59.1153,58.9387,59.1153,245535.0
2022-01-05 11:55:00,66.92,66.95,66.87,66.94,197729.0,59.1065,59.133,59.0623,59.1241,197729.0
2022-01-05 12:00:00,66.94,67.07,66.91,67.07,184619.0,59.1241,59.239,59.0976,59.239,184619.0
2022-01-05 12:05:00,67.06,67.08,66.97,67.04,136791.0,59.2301,59.2478,59.1506,59.2125,136791.0
2022-01-05 12:10:00,67.04,67.08,67.01,67.08,158501.0,59.2125,59.2478,59.186,59.2478,158501.0
2022-01-05 12:15:00,67.08,67.2,67.05,67.19,250754.0,59.2478,59.3538,59.2213,59.345,250754.0
2022-01-05 12:20:00,67.18,67.22,67.12,67.19,161575.0,59.3361,59.3715,59.2831,59.345,161575.0
2022-01-05 12:25:00,67.18,67.26,67.17,67.24,281175.0,59.3361,59.4068,59.3273,59.3891,281175.0
2022-01-05 12:30:00,67.25,67.27,67.21,67.27,234498.0,59.3979,59.4156,59.3626,59.4156,234498.0
2022-01-05 12:35:00,67.28,67.39,67.24,67.27,227504.0,59.4244,59.5216,59.3891,59.4156,227504.0
2022-01-05 12:40:00,67.27,67.29,67.2,67.25,255019.0,59.4156,59.4333,59.3538,59.3979,255019.0
2022-01-05 12:45:00,67.26,67.28,67.17,67.27,195996.0,59.4068,59.4244,59.3273,59.4156,195996.0
2022-01-05 12:50:00,67.27,67.37,67.23,67.35,191653.0,59.4156,59.5039,59.3803,59.4863,191653.0
2022-01-05 12:55:00,67.35,67.39,67.3,67.37,182013.0,59.4863,59.5216,59.4421,59.5039,182013.0
2022-01-05 13:00:00,67.37,67.49,67.36,67.49,176573.0,59.5039,59.6099,59.4951,59.6099,176573.0
2022-01-05 13:05:00,67.49,67.49,67.39,67.41,133020.0,59.6099,59.6099,59.5216,59.5393,133020.0
2022-01-05 13:10:00,67.4,67.41,67.28,67.31,140618.0,59.5304,59.5393,59.4244,59.4509,140618.0
2022-01-05 13:15:00,67.31,67.39,67.3,67.39,156048.0,59.4509,59.5216,59.4421,59.5216,156048.0
2022-01-05 13:20:00,67.39,67.41,67.29,67.32,138895.0,59.5216,59.5393,59.4333,59.4598,138895.0
2022-01-05 13:25:00,67.32,67.36,67.25,67.36,145009.0,59.4598,59.4951,59.3979,59.4951,145009.0
2022-01-05 13:30:00,67.36,67.44,67.35,67.41,207841.0,59.4951,59.5658,59.4863,59.5393,207841.0
2022-01-05 13:35:00,67.41,67.53,67.41,67.52,336916.0,59.5393,59.6453,59.5393,59.6364,336916.0
2022-01-05 13:40:00,67.53,67.53,67.41,67.44,148304.0,59.6453,59.6453,59.5393,59.5658,148304.0
2022-01-05 13:45:00,67.44,67.5,67.4,67.43,103626.0,59.5658,59.6188,59.5304,59.5569,103626.0
2022-01-05 13:50:00,67.42,67.45,67.37,67.41,159261.0,59.5481,59.5746,59.5039,59.5393,159261.0
2022-01-05 13:55:00,67.41,67.41,67.3,67.32,173368.0,59.5393,59.5393,59.4421,59.4598,173368.0
2022-01-05 14:00:00,67.32,67.38,67.18,67.23,256756.0,59.4598,59.5128,59.3361,59.3803,256756.0
2022-01-05 14:05:00,67.23,67.31,67.18,67.22,242677.0,59.3803,59.4509,59.3361,59.3715,242677.0
2022-01-05 14:10:00,67.22,67.27,67.12,67.19,173170.0,59.3715,59.4156,59.2831,59.345,173170.0
2022-01-05 14:15:00,67.18,67.22,66.95,66.96,261257.0,59.3361,59.3715,59.133,59.1418,261257.0
2022-01-05 14:20:00,66.96,66.97,66.81,66.87,232062.0,59.1418,59.1506,59.0093,59.0623,232062.0
2022-01-05 14:25:00,66.88,67.2,66.87,67.15,472091.0,59.0711,59.3538,59.0623,59.3096,472091.0
2022-01-05 14:30:00,67.15,67.26,67.03,67.06,423914.0,59.3096,59.4068,59.2036,59.2301,423914.0
2022-01-05 14:35:00,67.06,67.1,66.99,67.07,217080.0,59.2301,59.2655,59.1683,59.239,217080.0
2022-01-05 14:40:00,67.07,67.08,66.95,66.98,192584.0,59.239,59.2478,59.133,59.1595,192584.0
2022-01-05 14:45:00,66.97,67.0,66.86,66.97,230795.0,59.1506,59.1771,59.0535,59.1506,230795.0
2022-01-05 14:50:00,66.97,67.09,66.94,66.98,211189.0,59.1506,59.2566,59.1241,59.1595,211189.0
2022-01-05 14:55:00,66.98,67.05,66.93,67.02,200480.0,59.1595,59.2213,59.1153,59.1948,200480.0
2022-01-05 15:00:00,67.01,67.05,66.88,66.89,315458.0,59.186,59.2213,59.0711,59.08,315458.0
2022-01-05 15:05:00,66.89,66.92,66.66,66.77,343570.0,59.08,59.1065,58.8768,58.974,343570.0
2022-01-05 15:10:00,66.78,66.84,66.73,66.81,235494.0,58.9828,59.0358,58.9387,59.0093,235494.0
2022-01-05 15:15:00,66.81,66.85,66.68,66.85,276386.0,59.0093,59.0447,58.8945,59.0447,276386.0
2022-01-05 15:20:00,66.84,66.88,66.68,66.71,324451.0,59.0358,59.0711,58.8945,58.921,324451.0
2022-01-05 15:25:00,66.7,66.8,66.67,66.79,265047.0,58.9122,59.0005,58.8857,58.9917,265047.0
2022-01-05 15:30:00,66.79,66.8,66.68,66.7,342494.0,58.9917,59.0005,58.8945,58.9122,342494.0
2022-01-05 15:35:00,66.7,66.81,66.67,66.73,286260.0,58.9122,59.0093,58.8857,58.9387,286260.0
2022-01-05 15:40:00,66.73,66.79,66.67,66.73,383669.0,58.9387,58.9917,58.8857,58.9387,383669.0
2022-01-05 15:45:00,66.74,66.78,66.64,66.64,518751.0,58.9475,58.9828,58.8592,58.8592,518751.0
2022-01-05 15:50:00,66.65,66.76,66.63,66.75,756515.0,58.868,58.9652,58.8503,58.9563,756515.0
2022-01-05 15:55:00,66.75,66.83,66.67,66.74,1788531.0,58.9563,59.027,58.8857,58.9475,1788531.0
2022-01-06 09:30:00,68.0,68.48,67.77,68.02,1857828.0,60.0604,60.4843,59.8572,60.078,1857828.0
2022-01-06 09:35:00,68.01,68.38,67.7,68.24,617021.0,60.0692,60.396,59.7954,60.2724,617021.0
2022-01-06 09:40:00,68.24,68.46,68.2,68.34,503807.0,60.2724,60.4667,60.237,60.3607,503807.0
2022-01-06 09:45:00,68.35,68.35,67.81,68.02,683337.0,60.3695,60.3695,59.8926,60.078,683337.0
2022-01-06 09:50:00,68.01,68.03,67.67,67.75,430379.0,60.0692,60.0869,59.7689,59.8396,430379.0
2022-01-06 09:55:00,67.76,67.81,67.55,67.56,358910.0,59.8484,59.8926,59.6629,59.6718,358910.0
2022-01-06 10:00:00,67.56,67.91,67.55,67.72,507736.0,59.6718,59.9809,59.6629,59.8131,507736.0
2022-01-06 10:05:00,67.71,67.83,67.67,67.78,411873.0,59.8042,59.9102,59.7689,59.8661,411873.0
2022-01-06 10:10:00,67.78,68.02,67.75,68.0,686299.0,59.8661,60.078,59.8396,60.0604,686299.0
2022-01-06 10:15:00,68.0,68.02,67.56,67.57,414470.0,60.0604,60.078,59.6718,59.6806,414470.0
2022-01-06 10:20:00,67.57,67.72,67.56,67.69,274696.0,59.6806,59.8131,59.6718,59.7866,274696.0
2022-01-06 10:25:00,67.68,67.88,67.68,67.7,337769.0,59.7777,59.9544,59.7777,59.7954,337769.0
2022-01-06 10:30:00,67.7,67.86,67.64,67.7,300649.0,59.7954,59.9367,59.7424,59.7954,300649.0
2022-01-06 10:35:00,67.7,67.75,67.61,67.67,214437.0,59.7954,59.8396,59.7159,59.7689,214437.0
2022-01-06 10:40:00,67.67,67.83,67.66,67.78,200097.0,59.7689,59.9102,59.7601,59.8661,200097.0
2022-01-06 10:45:00,67.78,67.83,67.64,67.68,294907.0,59.8661,59.9102,59.7424,59.7777,294907.0
2022-01-06 10:50:00,67.69,67.7,67.4,67.41,360307.0,59.7866,59.7954,59.5304,59.5393,360307.0
2022-01-06 10:55:00,67.41,67.5,67.26,67.29,261923.0,59.5393,59.6188,59.4068,59.4333,261923.0
2022-01-06 11:00:00,67.28,67.35,67.07,67.12,307828.0,59.4244,59.4863,59.239,59.2831,307828.0
2022-01-06 11:05:00,67.12,67.43,67.08,67.33,336851.0,59.2831,59.5569,59.2478,59.4686,336851.0
2022-01-06 11:10:00,67.33,67.35,67.21,67.22,258464.0,59.4686,59.4863,59.3626,59.3715,258464.0
2022-01-06 11:15:00,67.23,67.3,67.14,67.28,323165.0,59.3803,59.4421,59.3008,59.4244,323165.0
2022-01-06 11:20:00,67.28,67.46,67.24,67.42,231130.0,59.4244,59.5834,59.3891,59.5481,231130.0
2022-01-06 11:25:00,67.42,67.46,67.25,67.3,235643.0,59.5481,59.5834,59.3979,59.4421,235643.0
2022-01-06 11:30:00,67.3,67.4,67.26,67.36,169237.0,59.4421,59.5304,59.4068,59.4951,169237.0
2022-01-06 11:35:00,67.37,67.46,67.29,67.39,196130.0,59.5039,59.5834,59.4333,59.5216,196130.0
2022-01-06 11:40:00,67.38,67.44,67.32,67.35,211601.0,59.5128,59.5658,59.4598,59.4863,211601.0
2022-01-06 11:45:00,67.35,67.54,67.35,67.53,299265.0,59.4863,59.6541,59.4863,59.6453,299265.0
2022-01-06 11:50:00,67.52,67.56,67.47,67.5,222870.0,59.6364,59.6718,59.5923,59.6188,222870.0
2022-01-06 11:55:00,67.51,67.55,67.44,67.54,212125.0,59.6276,59.6629,59.5658,59.6541,212125.0
2022-01-06 12:00:00,67.54,67.57,67.48,67.53,255464.0,59.6541,59.6806,59.6011,59.6453,255464.0
2022-01-06 12:05:00,67.53,67.69,67.52,67.69,227986.0,59.6453,59.7866,59.6364,59.7866,227986.0
2022-01-06 12:10:00,67.69,67.71,67.61,67.63,152196.0,59.7866,59.8042,59.7159,59.7336,152196.0
2022-01-06 12:15:00,67.64,67.69,67.62,67.69,144120.0,59.7424,59.7866,59.7247,59.7866,144120.0
2022-01-06 12:20:00,67.68,67.8,67.68,67.73,199149.0,59.7777,59.8837,59.7777,59.8219,199149.0
2022-01-06 12:25:00,67.72,67.82,67.71,67.81,170717.0,59.8131,59.9014,59.8042,59.8926,170717.0
2022-01-06 12:30:00,67.8,67.87,67.79,67.84,194833.0,59.8837,59.9456,59.8749,59.9191,194833.0
2022-01-06 12:35:00,67.84,67.89,67.82,67.87,190380.0,59.9191,59.9632,59.9014,59.9456,190380.0
2022-01-06 12:40:00,67.87,68.04,67.87,68.03,270411.0,59.9456,60.0957,59.9456,60.0869,270411.0
2022-01-06 12:45:00,68.03,68.04,67.9,67.94,210485.0,60.0869,60.0957,59.9721,60.0074,210485.0
2022-01-06 12:50:00,67.94,67.96,67.89,67.95,96683.0,60.0074,60.025,59.9632,60.0162,96683.0
2022-01-06 12:55:00,67.96,67.99,67.9,67.92,135752.0,60.025,60.0515,59.9721,59.9897,135752.0
2022-01-06 13:00:00,67.92,67.98,67.91,67.96,156154.0,59.9897,60.0427,59.9809,60.025,156154.0
2022-01-06 13:05:00,67.95,67.99,67.92,67.98,129962.0,60.0162,60.0515,59.9897,60.0427,129962.0
2022-01-06 13:10:00,67.98,68.0,67.95,67.98,152545.0,60.0427,60.0604,60.0162,60.0427,152545.0
2022-01-06 13:15:00,67.97,67.98,67.87,67.95,122406.0,60.0339,60.0427,59.9456,60.0162,122406.0
2022-01-06 13:20:00,67.95,68.01,67.92,68.0,143595.0,60.0162,60.0692,59.9897,60.0604,143595.0
2022-01-06 13:25:00,67.99,68.0,67.91,67.93,138350.0,60.0515,60.0604,59.9809,59.9986,138350.0
2022-01-06 13:30:00,67.93,68.0,67.91,68.0,127814.0,59.9986,60.0604,59.9809,60.0604,127814.0
2022-01-06 13:35:00,68.0,68.04,67.95,67.97,145812.0,60.0604,60.0957,60.0162,60.0339,145812.0
2022-01-06 13:40:00,67.97,68.07,67.95,68.05,138070.0,60.0339,60.1222,60.0162,60.1045,138070.0
2022-01-06 13:45:00,68.06,68.13,68.04,68.09,239948.0,60.1134,60.1752,60.0957,60.1399,239948.0
2022-01-06 13:50:00,68.09,68.1,68.04,68.09,150539.0,60.1399,60.1487,60.0957,60.1399,150539.0
2022-01-06 13:55:00,68.09,68.14,68.08,68.11,202971.0,60.1399,60.184,60.131,60.1575,202971.0
2022-01-06 14:00:00,68.11,68.13,68.04,68.05,187785.0,60.1575,60.1752,60.0957,60.1045,187785.0
2022-01-06 14:05:00,68.05,68.05,67.94,67.99,207355.0,60.1045,60.1045,60.0074,60.0515,207355.0
2022-01-06 14:10:00,67.99,68.06,67.97,68.02,266659.0,60.0515,60.1134,60.0339,60.078,266659.0
2022-01-06 14:15:00,68.03,68.05,68.0,68.03,76147.0,60.0869,60.1045,60.0604,60.0869,76147.0
2022-01-06 14:20:00,68.03,68.12,68.0,68.12,246851.0,60.0869,60.1664,60.0604,60.1664,246851.0
2022-01-06 14:25:00,68.12,68.25,68.12,68.2,334182.0,60.1664,60.2812,60.1664,60.237,334182.0
2022-01-06 14:30:00,68.21,68.29,68.2,68.28,271772.0,60.2459,60.3165,60.237,60.3077,271772.0
2022-01-06 14:35:00,68.28,68.36,68.27,68.34,216381.0,60.3077,60.3783,60.2989,60.3607,216381.0
2022-01-06 14:40:00,68.34,68.41,68.31,68.4,227922.0,60.3607,60.4225,60.3342,60.4137,227922.0
2022-01-06 14:45:00,68.4,68.46,68.37,68.38,245175.0,60.4137,60.4667,60.3872,60.396,245175.0
2022-01-06 14:50:00,68.38,68.41,68.28,68.3,146060.0,60.396,60.4225,60.3077,60.3254,146060.0
2022-01-06 14:55:00,68.3,68.35,68.28,68.34,173269.0,60.3254,60.3695,60.3077,60.3607,173269.0
2022-01-06 15:00:00,68.34,68.37,68.27,68.28,147778.0,60.3607,60.3872,60.2989,60.3077,147778.0
2022-01-06 15:05:00,68.28,68.3,68.17,68.2,216736.0,60.3077,60.3254,60.2105,60.237,216736.0
2022-01-06 15:10:00,68.2,68.31,68.17,68.31,380424.0,60.237,60.3342,60.2105,60.3342,380424.0
2022-01-06 15:15:00,68.31,68.35,68.05,68.05,425576.0,60.3342,60.3695,60.1045,60.1045,425576.0
2022-01-06 15:20:00,68.06,68.1,68.04,68.09,146940.0,60.1134,60.1487,60.0957,60.1399,146940.0
2022-01-06 15:25:00,68.1,68.17,68.08,68.15,106300.0,60.1487,60.2105,60.131,60.1929,106300.0
2022-01-06 15:30:00,68.14,68.21,68.13,68.18,221865.0,60.184,60.2459,60.1752,60.2194,221865.0
2022-01-06 15:35:00,68.17,68.39,68.16,68.38,354392.0,60.2105,60.4048,60.2017,60.396,354392.0
2022-01-06 15:40:00,68.39,68.46,68.38,68.45,433470.0,60.4048,60.4667,60.396,60.4578,433470.0
2022-01-06 15:45:00,68.45,68.46,68.33,68.33,618109.0,60.4578,60.4667,60.3518,60.3518,618109.0
2022-01-06 15:50:00,68.34,68.38,68.27,68.3,545649.0,60.3607,60.396,60.2989,60.3254,545649.0
2022-01-06 15:55:00,68.3,68.34,68.19,68.31,1220989.0,60.3254,60.3607,60.2282,60.3342,1220989.0
2022-01-07 09:30:00,68.52,68.67,68.25,68.27,1063298.0,60.5197,60.6522,60.2812,60.2989,1063298.0
2022-01-07 09:35:00,68.28,68.57,68.28,68.47,305303.0,60.3077,60.5638,60.3077,60.4755,305303.0
2022-01-07 09:40:00,68.47,68.49,67.98,68.16,488983.0,60.4755,60.4932,60.0427,60.2017,488983.0
2022-01-07 09:45:00,68.17,68.33,68.1,68.3,323586.0,60.2105,60.3518,60.1487,60.3254,323586.0
2022-01-07 09:50:00,68.3,68.5,68.2,68.26,244198.0,60.3254,60.502,60.237,60.29,244198.0
2022-01-07 09:55:00,68.25,68.32,68.16,68.28,196906.0,60.2812,60.343,60.2017,60.3077,196906.0
2022-01-07 10:00:00,68.29,68.3,68.17,68.28,201705.0,60.3165,60.3254,60.2105,60.3077,201705.0
2022-01-07 10:05:00,68.29,68.29,68.1,68.25,241433.0,60.3165,60.3165,60.1487,60.2812,241433.0
2022-01-07 10:10:00,68.23,68.49,68.21,68.43,286008.0,60.2635,60.4932,60.2459,60.4402,286008.0
2022-01-07 10:15:00,68.43,68.47,68.28,68.28,242496.0,60.4402,60.4755,60.3077,60.3077,242496.0
2022-01-07 10:20:00,68.28,68.4,68.23,68.37,233457.0,60.3077,60.4137,60.2635,60.3872,233457.0
2022-01-07 10:25:00,68.37,68.56,68.33,68.45,242014.0,60.3872,60.555,60.3518,60.4578,242014.0
2022-01-07 10:30:00,68.45,68.45,68.31,68.38,204274.0,60.4578,60.4578,60.3342,60.396,204274.0
2022-01-07 10:35:00,68.38,68.55,68.37,68.41,187252.0,60.396,60.5462,60.3872,60.4225,187252.0
2022-01-07 10:40:00,68.41,68.62,68.37,68.61,281607.0,60.4225,60.608,60.3872,60.5992,281607.0
2022-01-07 10:45:00,68.6,68.65,68.47,68.51,273594.0,60.5903,60.6345,60.4755,60.5108,273594.0
2022-01-07 10:50:00,68.5,68.58,68.39,68.47,298231.0,60.502,60.5727,60.4048,60.4755,298231.0
2022-01-07 10:55:00,68.46,68.65,68.46,68.61,213487.0,60.4667,60.6345,60.4667,60.5992,213487.0
2022-01-07 11:00:00,68.61,68.62,68.34,68.35,249590.0,60.5992,60.608,60.3607,60.3695,249590.0
2022-01-07 11:05:00,68.35,68.41,68.29,68.36,256761.0,60.3695,60.4225,60.3165,60.3783,256761.0
2022-01-07 11:10:00,68.36,68.38,68.17,68.23,399797.0,60.3783,60.396,60.2105,60.2635,399797.0
2022-01-07 11:15:00,68.23,68.29,68.17,68.26,353606.0,60.2635,60.3165,60.2105,60.29,353606.0
2022-01-07 11:20:00,68.25,68.44,68.24,68.41,239779.0,60.2812,60.449,60.2724,60.4225,239779.0
2022-01-07 11:25:00,68.4,68.59,68.39,68.58,198124.0,60.4137,60.5815,60.4048,60.5727,198124.0
2022-01-07 11:30:00,68.58,68.65,68.55,68.58,132061.0,60.5727,60.6345,60.5462,60.5727,132061.0
2022-01-07 11:35:00,68.58,68.59,68.49,68.51,213794.0,60.5727,60.5815,60.4932,60.5108,213794.0
2022-01-07 11:40:00,68.5,68.59,68.45,68.58,201235.0,60.502,60.5815,60.4578,60.5727,201235.0
2022-01-07 11:45:00,68.59,68.63,68.53,68.62,230685.0,60.5815,60.6168,60.5285,60.608,230685.0
2022-01-07 11:50:00,68.63,68.78,68.59,68.76,460951.0,60.6168,60.7493,60.5815,60.7316,460951.0
2022-01-07 11:55:00,68.76,68.77,68.67,68.72,233710.0,60.7316,60.7405,60.6522,60.6963,233710.0
2022-01-07 12:00:00,68.72,68.79,68.68,68.73,173258.0,60.6963,60.7581,60.661,60.7051,173258.0
2022-01-07 12:05:00,68.73,68.89,68.73,68.86,203746.0,60.7051,60.8465,60.7051,60.82,203746.0
2022-01-07 12:10:00,68.87,68.93,68.85,68.92,176753.0,60.8288,60.8818,60.8111,60.873,176753.0
2022-01-07 12:15:00,68.91,68.94,68.87,68.9,109032.0,60.8641,60.8906,60.8288,60.8553,109032.0
2022-01-07 12:20:00,68.89,68.91,68.78,68.87,140092.0,60.8465,60.8641,60.7493,60.8288,140092.0
2022-01-07 12:25:00,68.88,68.98,68.86,68.97,179017.0,60.8376,60.926,60.82,60.9171,179017.0
2022-01-07 12:30:00,68.97,69.0,68.93,68.94,172602.0,60.9171,60.9436,60.8818,60.8906,172602.0
2022-01-07 12:35:00,68.94,68.98,68.92,68.95,117191.0,60.8906,60.926,60.873,60.8995,117191.0
2022-01-07 12:40:00,68.96,69.09,68.95,69.06,489265.0,60.9083,61.0231,60.8995,60.9966,489265.0
2022-01-07 12:45:00,69.06,69.11,69.06,69.08,294009.0,60.9966,61.0408,60.9966,61.0143,294009.0
2022-01-07 12:50:00,69.08,69.08,68.98,69.01,175947.0,61.0143,61.0143,60.926,60.9525,175947.0
2022-01-07 12:55:00,69.01,69.02,68.91,68.96,153302.0,60.9525,60.9613,60.8641,60.9083,153302.0
2022-01-07 13:00:00,68.95,69.06,68.89,69.06,122172.0,60.8995,60.9966,60.8465,60.9966,122172.0
2022-01-07 13:05:00,69.05,69.1,69.02,69.05,87789.0,60.9878,61.0319,60.9613,60.9878,87789.0
2022-01-07 13:10:00,69.05,69.06,68.98,68.99,94512.0,60.9878,60.9966,60.926,60.9348,94512.0
2022-01-07 13:15:00,68.98,69.02,68.94,68.95,113160.0,60.926,60.9613,60.8906,60.8995,113160.0
2022-01-07 13:20:00,68.96,69.02,68.95,69.0,79707.0,60.9083,60.9613,60.8995,60.9436,79707.0
2022-01-07 13:25:00,69.0,69.03,68.99,69.02,90783.0,60.9436,60.9701,60.9348,60.9613,90783.0
2022-01-07 13:30:00,69.02,69.05,69.0,69.05,76030.0,60.9613,60.9878,60.9436,60.9878,76030.0
2022-01-07 13:35:00,69.05,69.09,69.03,69.09,109135.0,60.9878,61.0231,60.9701,61.0231,109135.0
2022-01-07 13:40:00,69.08,69.09,69.01,69.03,176309.0,61.0143,61.0231,60.9525,60.9701,176309.0
2022-01-07 13:45:00,69.03,69.06,69.0,69.03,98769.0,60.9701,60.9966,60.9436,60.9701,98769.0
2022-01-07 13:50:00,69.04,69.05,69.0,69.04,126691.0,60.9789,60.9878,60.9436,60.9789,126691.0
2022-01-07 13:55:00,69.04,69.04,68.98,68.98,117809.0,60.9789,60.9789,60.926,60.926,117809.0
2022-01-07 14:00:00,68.99,69.02,68.98,69.0,170841.0,60.9348,60.9613,60.926,60.9436,170841.0
2022-01-07 14:05:00,68.99,69.09,68.98,69.08,181868.0,60.9348,61.0231,60.926,61.0143,181868.0
2022-01-07 14:10:00,69.08,69.16,69.07,69.16,195491.0,61.0143,61.0849,61.0054,61.0849,195491.0
2022-01-07 14:15:00,69.15,69.18,69.12,69.15,164532.0,61.0761,61.1026,61.0496,61.0761,164532.0
2022-01-07 14:20:00,69.14,69.15,68.99,69.02,215043.0,61.0673,61.0761,60.9348,60.9613,215043.0
2022-01-07 14:25:00,69.02,69.08,68.99,69.06,153613.0,60.9613,61.0143,60.9348,60.9966,153613.0
2022-01-07 14:30:00,69.06,69.08,68.97,68.99,145099.0,60.9966,61.0143,60.9171,60.9348,145099.0
2022-01-07 14:35:00,68.98,69.04,68.96,69.02,127006.0,60.926,60.9789,60.9083,60.9613,127006.0
2022-01-07 14:40:00,69.02,69.04,68.97,69.01,153477.0,60.9613,60.9789,60.9171,60.9525,153477.0
2022-01-07 14:45:00,69.0,69.03,68.93,68.93,121947.0,60.9436,60.9701,60.8818,60.8818,121947.0
2022-01-07 14:50:00,68.94,68.95,68.87,68.9,109312.0,60.8906,60.8995,60.8288,60.8553,109312.0
2022-01-07 14:55:00,68.9,68.93,68.88,68.89,90741.0,60.8553,60.8818,60.8376,60.8465,90741.0
2022-01-07 15:00:00,68.9,68.96,68.85,68.89,151531.0,60.8553,60.9083,60.8111,60.8465,151531.0
2022-01-07 15:05:00,68.88,68.96,68.87,68.95,97136.0,60.8376,60.9083,60.8288,60.8995,97136.0
2022-01-07 15:10:00,68.95,68.97,68.87,68.89,130100.0,60.8995,60.9171,60.8288,60.8465,130100.0
2022-01-07 15:15:00,68.89,68.93,68.83,68.88,189681.0,60.8465,60.8818,60.7935,60.8376,189681.0
2022-01-07 15:20:00,68.87,68.9,68.84,68.88,152456.0,60.8288,60.8553,60.8023,60.8376,152456.0
2022-01-07 15:25:00,68.88,68.93,68.85,68.92,144419.0,60.8376,60.8818,60.8111,60.873,144419.0
2022-01-07 15:30:00,68.92,68.93,68.85,68.91,199837.0,60.873,60.8818,60.8111,60.8641,199837.0
2022-01-07 15:35:00,68.91,68.97,68.9,68.92,294144.0,60.8641,60.9171,60.8553,60.873,294144.0
2022-01-07 15:40:00,68.92,68.97,68.88,68.9,217784.0,60.873,60.9171,60.8376,60.8553,217784.0
2022-01-07 15:45:00,68.9,68.95,68.81,68.81,367071.0,60.8553,60.8995,60.7758,60.7758,367071.0
2022-01-07 15:50:00,68.81,68.91,68.78,68.85,824116.0,60.7758,60.8641,60.7493,60.8111,824116.0
2022-01-07 15:55:00,68.86,68.94,68.84,68.88,1058350.0,60.82,60.8906,60.8023,60.8376,1058350.0
2022-01-10 09:30:00,68.97,69.17,68.75,69.0,1099075.0,60.9171,61.0938,60.7228,60.9436,1099075.0
2022-01-10 09:35:00,68.99,68.99,68.47,68.7,320739.0,60.9348,60.9348,60.4755,60.6786,320739.0
2022-01-10 09:40:00,68.7,68.85,68.57,68.59,292254.0,60.6786,60.8111,60.5638,60.5815,292254.0
2022-01-10 09:45:00,68.59,68.69,68.23,68.24,353522.0,60.5815,60.6698,60.2635,60.2724,353522.0
2022-01-10 09:50:00,68.24,68.4,68.17,68.34,325016.0,60.2724,60.4137,60.2105,60.3607,325016.0
2022-01-10 09:55:00,68.31,68.5,68.25,68.33,295027.0,60.3342,60.502,60.2812,60.3518,295027.0
2022-01-10 10:00:00,68.32,68.4,68.03,68.15,323897.0,60.343,60.4137,60.0869,60.1929,323897.0
2022-01-10 10:05:00,68.15,68.41,68.14,68.36,260804.0,60.1929,60.4225,60.184,60.3783,260804.0
2022-01-10 10:10:00,68.35,68.35,67.97,68.11,493709.0,60.3695,60.3695,60.0339,60.1575,493709.0
2022-01-10 10:15:00,68.11,68.24,68.0,68.03,262792.0,60.1575,60.2724,60.0604,60.0869,262792.0
2022-01-10 10:20:00,68.04,68.22,68.03,68.21,266811.0,60.0957,60.2547,60.0869,60.2459,266811.0
2022-01-10 10:25:00,68.19,68.2,68.09,68.16,160476.0,60.2282,60.237,60.1399,60.2017,160476.0
2022-01-10 10:30:00,68.16,68.38,68.16,68.23,240542.0,60.2017,60.396,60.2017,60.2635,240542.0
2022-01-10 10:35:00,68.22,68.23,68.07,68.12,208093.0,60.2547,60.2635,60.1222,60.1664,208093.0
2022-01-10 10:40:00,68.13,68.14,67.95,68.14,275588.0,60.1752,60.184,60.0162,60.184,275588.0
2022-01-10 10:45:00,68.13,68.31,68.12,68.16,188967.0,60.1752,60.3342,60.1664,60.2017,188967.0
2022-01-10 10:50:00,68.16,68.35,68.14,68.34,170415.0,60.2017,60.3695,60.184,60.3607,170415.0
2022-01-10 10:55:00,68.34,68.36,68.17,68.26,171209.0,60.3607,60.3783,60.2105,60.29,171209.0
2022-01-10 11:00:00,68.26,68.28,68.17,68.27,134824.0,60.29,60.3077,60.2105,60.2989,134824.0
2022-01-10 11:05:00,68.27,68.32,68.23,68.3,155935.0,60.2989,60.343,60.2635,60.3254,155935.0
2022-01-10 11:10:00,68.3,68.42,68.26,68.38,178757.0,60.3254,60.4313,60.29,60.396,178757.0
2022-01-10 11:15:00,68.37,68.43,68.3,68.42,182471.0,60.3872,60.4402,60.3254,60.4313,182471.0
2022-01-10 11:20:00,68.42,68.44,68.34,68.42,150134.0,60.4313,60.449,60.3607,60.4313,150134.0
2022-01-10 11:25:00,68.41,68.54,68.37,68.47,156257.0,60.4225,60.5373,60.3872,60.4755,156257.0
2022-01-10 11:30:00,68.47,68.47,68.25,68.26,124635.0,60.4755,60.4755,60.2812,60.29,124635.0
2022-01-10 11:35:00,68.25,68.26,68.1,68.14,104527.0,60.2812,60.29,60.1487,60.184,104527.0
2022-01-10 11:40:00,68.13,68.17,68.08,68.14,126827.0,60.1752,60.2105,60.131,60.184,126827.0
2022-01-10 11:45:00,68.14,68.23,68.08,68.18,151332.0,60.184,60.2635,60.131,60.2194,151332.0
2022-01-10 11:50:00,68.17,68.2,68.14,68.17,92712.0,60.2105,60.237,60.184,60.2105,92712.0
2022-01-10 11:55:00,68.18,68.33,68.16,68.32,88262.0,60.2194,60.3518,60.2017,60.343,88262.0
2022-01-10 12:00:00,68.31,68.35,68.2,68.23,102338.0,60.3342,60.3695,60.237,60.2635,102338.0
2022-01-10 12:05:00,68.23,68.24,68.16,68.17,105596.0,60.2635,60.2724,60.2017,60.2105,105596.0
2022-01-10 12:10:00,68.17,68.3,68.16,68.29,137190.0,60.2105,60.3254,60.2017,60.3165,137190.0
2022-01-10 12:15:00,68.28,68.3,68.22,68.23,81737.0,60.3077,60.3254,60.2547,60.2635,81737.0
2022-01-10 12:20:00,68.23,68.29,68.2,68.27,62679.0,60.2635,60.3165,60.237,60.2989,62679.0
2022-01-10 12:25:00,68.27,68.31,68.25,68.31,97005.0,60.2989,60.3342,60.2812,60.3342,97005.0
2022-01-10 12:30:00,68.31,68.32,68.16,68.18,100471.0,60.3342,60.343,60.2017,60.2194,100471.0
2022-01-10 12:35:00,68.18,68.18,68.03,68.04,131735.0,60.2194,60.2194,60.0869,60.0957,131735.0
2022-01-10 12:40:00,68.04,68.12,68.03,68.03,131700.0,60.0957,60.1664,60.0869,60.0869,131700.0
2022-01-10 12:45:00,68.04,68.17,68.03,68.09,145546.0,60.0957,60.2105,60.0869,60.1399,145546.0
2022-01-10 12:50:00,68.08,68.22,68.03,68.18,177276.0,60.131,60.2547,60.0869,60.2194,177276.0
2022-01-10 12:55:00,68.18,68.2,68.13,68.16,239734.0,60.2194,60.237,60.1752,60.2017,239734.0
2022-01-10 13:00:00,68.15,68.25,68.1,68.25,177498.0,60.1929,60.2812,60.1487,60.2812,177498.0
2022-01-10 13:05:00,68.25,68.37,68.25,68.36,127042.0,60.2812,60.3872,60.2812,60.3783,127042.0
2022-01-10 13:10:00,68.37,68.43,68.3,68.34,149277.0,60.3872,60.4402,60.3254,60.3607,149277.0
2022-01-10 13:15:00,68.34,68.37,68.29,68.34,102186.0,60.3607,60.3872,60.3165,60.3607,102186.0
2022-01-10 13:20:00,68.34,68.34,68.19,68.33,131556.0,60.3607,60.3607,60.2282,60.3518,131556.0
2022-01-10 13:25:00,68.33,68.35,68.24,68.25,113615.0,60.3518,60.3695,60.2724,60.2812,113615.0
2022-01-10 13:30:00,68.25,68.32,68.24,68.27,74919.0,60.2812,60.343,60.2724,60.2989,74919.0
2022-01-10 13:35:00,68.28,68.29,68.22,68.23,73739.0,60.3077,60.3165,60.2547,60.2635,73739.0
2022-01-10 13:40:00,68.22,68.36,68.21,68.31,92153.0,60.2547,60.3783,60.2459,60.3342,92153.0
2022-01-10 13:45:00,68.31,68.31,68.26,68.3,94029.0,60.3342,60.3342,60.29,60.3254,94029.0
2022-01-10 13:50:00,68.3,68.4,68.29,68.4,77797.0,60.3254,60.4137,60.3165,60.4137,77797.0
2022-01-10 13:55:00,68.4,68.44,68.29,68.41,172963.0,60.4137,60.449,60.3165,60.4225,172963.0
2022-01-10 14:00:00,68.4,68.51,68.35,68.5,226564.0,60.4137,60.5108,60.3695,60.502,226564.0
2022-01-10 14:05:00,68.5,68.6,68.48,68.56,155355.0,60.502,60.5903,60.4843,60.555,155355.0
2022-01-10 14:10:00,68.56,68.59,68.51,68.56,151083.0,60.555,60.5815,60.5108,60.555,151083.0
2022-01-10 14:15:00,68.56,68.63,68.5,68.51,122543.0,60.555,60.6168,60.502,60.5108,122543.0
2022-01-10 14:20:00,68.51,68.52,68.45,68.5,83226.0,60.5108,60.5197,60.4578,60.502,83226.0
2022-01-10 14:25:00,68.5,68.53,68.42,68.52,138768.0,60.502,60.5285,60.4313,60.5197,138768.0
2022-01-10 14:30:00,68.52,68.54,68.42,68.45,113845.0,60.5197,60.5373,60.4313,60.4578,113845.0
2022-01-10 14:35:00,68.45,68.5,68.43,68.47,111459.0,60.4578,60.502,60.4402,60.4755,111459.0
2022-01-10 14:40:00,68.47,68.52,68.46,68.47,100500.0,60.4755,60.5197,60.4667,60.4755,100500.0
2022-01-10 14:45:00,68.47,68.55,68.46,68.5,108051.0,60.4755,60.5462,60.4667,60.502,108051.0
2022-01-10 14:50:00,68.5,68.52,68.37,68.4,144591.0,60.502,60.5197,60.3872,60.4137,144591.0
2022-01-10 14:55:00,68.4,68.5,68.38,68.48,107425.0,60.4137,60.502,60.396,60.4843,107425.0
2022-01-10 15:00:00,68.49,68.53,68.4,68.41,123371.0,60.4932,60.5285,60.4137,60.4225,123371.0
2022-01-10 15:05:00,68.42,68.43,68.3,68.36,146056.0,60.4313,60.4402,60.3254,60.3783,146056.0
2022-01-10 15:10:00,68.35,68.44,68.34,68.38,118116.0,60.3695,60.449,60.3607,60.396,118116.0
2022-01-10 15:15:00,68.39,68.41,68.28,68.31,153685.0,60.4048,60.4225,60.3077,60.3342,153685.0
2022-01-10 15:20:00,68.31,68.35,68.28,68.31,142823.0,60.3342,60.3695,60.3077,60.3342,142823.0
2022-01-10 15:25:00,68.31,68.34,68.21,68.24,169056.0,60.3342,60.3607,60.2459,60.2724,169056.0
2022-01-10 15:30:00,68.24,68.26,68.16,68.23,302011.0,60.2724,60.29,60.2017,60.2635,302011.0
2022-01-10 15:35:00,68.23,68.25,68.1,68.13,204576.0,60.2635,60.2812,60.1487,60.1752,204576.0
2022-01-10 15:40:00,68.13,68.18,68.0,68.08,301497.0,60.1752,60.2194,60.0604,60.131,301497.0
2022-01-10 15:45:00,68.08,68.26,68.06,68.23,381719.0,60.131,60.29,60.1134,60.2635,381719.0
2022-01-10 15:50:00,68.24,68.42,68.22,68.37,486621.0,60.2724,60.4313,60.2547,60.3872,486621.0
2022-01-10 15:55:00,68.36,68.55,68.35,68.47,1259034.0,60.3783,60.5462,60.3695,60.4755,1259034.0
2022-01-11 09:30:00,68.89,68.89,68.63,68.64,779488.0,60.8465,60.8465,60.6168,60.6257,779488.0
2022-01-11 09:35:00,68.63,68.84,68.58,68.83,260074.0,60.6168,60.8023,60.5727,60.7935,260074.0
2022-01-11 09:40:00,68.82,69.1,68.72,69.08,380282.0,60.7846,61.0319,60.6963,61.0143,380282.0
2022-01-11 09:45:00,69.07,69.12,68.86,69.11,475791.0,61.0054,61.0496,60.82,61.0408,475791.0
2022-01-11 09:50:00,69.12,69.46,69.09,69.31,549873.0,61.0496,61.3499,61.0231,61.2174,549873.0
2022-01-11 09:55:00,69.31,69.31,69.05,69.14,269414.0,61.2174,61.2174,60.9878,61.0673,269414.0
2022-01-11 10:00:00,69.16,69.4,69.15,69.31,200344.0,61.0849,61.2969,61.0761,61.2174,200344.0
2022-01-11 10:05:00,69.31,69.54,69.3,69.52,389909.0,61.2174,61.4206,61.2086,61.4029,389909.0
2022-01-11 10:10:00,69.52,69.55,69.35,69.35,271084.0,61.4029,61.4294,61.2528,61.2528,271084.0
2022-01-11 10:15:00,69.35,69.62,69.32,69.62,307685.0,61.2528,61.4912,61.2263,61.4912,307685.0
2022-01-11 10:20:00,69.61,69.74,69.56,69.7,346673.0,61.4824,61.5972,61.4382,61.5619,346673.0
2022-01-11 10:25:00,69.71,69.79,69.66,69.74,291443.0,61.5707,61.6414,61.5266,61.5972,291443.0
2022-01-11 10:30:00,69.74,69.75,69.63,69.73,291030.0,61.5972,61.6061,61.5001,61.5884,291030.0
2022-01-11 10:35:00,69.73,69.83,69.71,69.76,259457.0,61.5884,61.6767,61.5707,61.6149,259457.0
2022-01-11 10:40:00,69.76,69.84,69.75,69.78,238601.0,61.6149,61.6855,61.6061,61.6325,238601.0
2022-01-11 10:45:00,69.77,69.82,69.68,69.73,243405.0,61.6237,61.6679,61.5442,61.5884,243405.0
2022-01-11 10:50:00,69.74,69.87,69.69,69.85,269685.0,61.5972,61.712,61.5531,61.6944,269685.0
2022-01-11 10:55:00,69.85,69.86,69.68,69.72,345643.0,61.6944,61.7032,61.5442,61.5796,345643.0
2022-01-11 11:00:00,69.72,69.84,69.72,69.79,202551.0,61.5796,61.6855,61.5796,61.6414,202551.0
2022-01-11 11:05:00,69.79,69.94,69.77,69.9,359179.0,61.6414,61.7739,61.6237,61.7385,359179.0
2022-01-11 11:10:00,69.91,69.93,69.85,69.87,301713.0,61.7474,61.765,61.6944,61.712,301713.0
2022-01-11 11:15:00,69.87,69.93,69.78,69.91,295368.0,61.712,61.765,61.6325,61.7474,295368.0
2022-01-11 11:20:00,69.91,69.98,69.86,69.94,348146.0,61.7474,61.8092,61.7032,61.7739,348146.0
2022-01-11 11:25:00,69.93,69.98,69.89,69.92,304542.0,61.765,61.8092,61.7297,61.7562,304542.0
2022-01-11 11:30:00,69.92,69.94,69.86,69.86,179677.0,61.7562,61.7739,61.7032,61.7032,179677.0
2022-01-11 11:35:00,69.86,69.98,69.85,69.98,190702.0,61.7032,61.8092,61.6944,61.8092,190702.0
2022-01-11 11:40:00,69.98,70.15,69.96,70.13,1619658.0,61.8092,61.9593,61.7915,61.9417,1619658.0
2022-01-11 11:45:00,70.13,70.14,69.95,69.99,407896.0,61.9417,61.9505,61.7827,61.818,407896.0
2022-01-11 11:50:00,69.99,70.15,69.97,70.13,261800.0,61.818,61.9593,61.8004,61.9417,261800.0
2022-01-11 11:55:00,70.13,70.19,70.06,70.17,298452.0,61.9417,61.9947,61.8799,61.977,298452.0
2022-01-11 12:00:00,70.17,70.28,70.12,70.24,291672.0,61.977,62.0742,61.9328,62.0388,291672.0
2022-01-11 12:05:00,70.25,70.3,70.2,70.3,258553.0,62.0477,62.0918,62.0035,62.0918,258553.0
2022-01-11 12:10:00,70.3,70.38,70.29,70.37,221034.0,62.0918,62.1625,62.083,62.1537,221034.0
2022-01-11 12:15:00,70.36,70.38,70.3,70.33,208448.0,62.1448,62.1625,62.0918,62.1183,208448.0
2022-01-11 12:20:00,70.33,70.37,70.29,70.34,211209.0,62.1183,62.1537,62.083,62.1272,211209.0
2022-01-11 12:25:00,70.34,70.45,70.32,70.37,370066.0,62.1272,62.2243,62.1095,62.1537,370066.0
2022-01-11 12:30:00,70.36,70.39,70.26,70.39,223704.0,62.1448,62.1713,62.0565,62.1713,223704.0
2022-01-11 12:35:00,70.38,70.55,70.38,70.53,297665.0,62.1625,62.3126,62.1625,62.295,297665.0
2022-01-11 12:40:00,70.53,70.53,70.36,70.43,272811.0,62.295,62.295,62.1448,62.2067,272811.0
2022-01-11 12:45:00,70.43,70.58,70.42,70.56,250757.0,62.2067,62.3391,62.1978,62.3215,250757.0
2022-01-11 12:50:00,70.56,70.78,70.56,70.74,358200.0,62.3215,62.5158,62.3215,62.4805,358200.0
2022-01-11 12:55:00,70.74,70.75,70.64,70.73,262888.0,62.4805,62.4893,62.3921,62.4716,262888.0
2022-01-11 13:00:00,70.72,70.76,70.61,70.74,497990.0,62.4628,62.4981,62.3656,62.4805,497990.0
2022-01-11 13:05:00,70.73,70.74,70.59,70.64,256052.0,62.4716,62.4805,62.348,62.3921,256052.0
2022-01-11 13:10:00,70.65,70.65,70.54,70.61,238039.0,62.401,62.401,62.3038,62.3656,238039.0
2022-01-11 13:15:00,70.61,70.73,70.6,70.66,174900.0,62.3656,62.4716,62.3568,62.4098,174900.0
2022-01-11 13:20:00,70.66,70.79,70.66,70.79,287241.0,62.4098,62.5246,62.4098,62.5246,287241.0
2022-01-11 13:25:00,70.78,70.82,70.73,70.76,226050.0,62.5158,62.5511,62.4716,62.4981,226050.0
2022-01-11 13:30:00,70.76,70.81,70.73,70.77,190451.0,62.4981,62.5423,62.4716,62.507,190451.0
2022-01-11 13:35:00,70.77,70.8,70.7,70.77,139254.0,62.507,62.5335,62.4451,62.507,139254.0
2022-01-11 13:40:00,70.77,70.87,70.74,70.87,148404.0,62.507,62.5953,62.4805,62.5953,148404.0
2022-01-11 13:45:00,70.86,70.95,70.85,70.94,202082.0,62.5864,62.6659,62.5776,62.6571,202082.0
2022-01-11 13:50:00,70.95,71.09,70.93,71.01,585213.0,62.6659,62.7896,62.6483,62.7189,585213.0
2022-01-11 13:55:00,71.01,71.04,70.97,70.98,199936.0,62.7189,62.7454,62.6836,62.6924,199936.0
2022-01-11 14:00:00,70.98,71.03,70.92,71.01,306210.0,62.6924,62.7366,62.6394,62.7189,306210.0
2022-01-11 14:05:00,71.0,71.01,70.87,70.91,251639.0,62.7101,62.7189,62.5953,62.6306,251639.0
2022-01-11 14:10:00,70.91,71.05,70.89,71.03,240617.0,62.6306,62.7543,62.6129,62.7366,240617.0
2022-01-11 14:15:00,71.03,71.06,71.01,71.03,189419.0,62.7366,62.7631,62.7189,62.7366,189419.0
2022-01-11 14:20:00,71.03,71.06,70.97,71.05,191374.0,62.7366,62.7631,62.6836,62.7543,191374.0
2022-01-11 14:25:00,71.05,71.13,71.04,71.09,233359.0,62.7543,62.8249,62.7454,62.7896,233359.0
2022-01-11 14:30:00,71.1,71.11,71.0,71.02,151426.0,62.7984,62.8073,62.7101,62.7278,151426.0
2022-01-11 14:35:00,71.01,71.05,70.98,71.0,187588.0,62.7189,62.7543,62.6924,62.7101,187588.0
2022-01-11 14:40:00,71.01,71.09,70.98,71.01,212323.0,62.7189,62.7896,62.6924,62.7189,212323.0
2022-01-11 14:45:00,71.0,71.04,70.98,71.03,204033.0,62.7101,62.7454,62.6924,62.7366,204033.0
2022-01-11 14:50:00,71.03,71.07,70.98,71.03,215501.0,62.7366,62.7719,62.6924,62.7366,215501.0
2022-01-11 14:55:00,71.03,71.1,71.01,71.06,146319.0,62.7366,62.7984,62.7189,62.7631,146319.0
2022-01-11 15:00:00,71.06,71.13,71.03,71.13,160265.0,62.7631,62.8249,62.7366,62.8249,160265.0
2022-01-11 15:05:00,71.12,71.2,71.09,71.16,252433.0,62.8161,62.8867,62.7896,62.8514,252433.0
2022-01-11 15:10:00,71.16,71.18,71.12,71.13,154563.0,62.8514,62.8691,62.8161,62.8249,154563.0
2022-01-11 15:15:00,71.13,71.21,71.13,71.2,235880.0,62.8249,62.8956,62.8249,62.8867,235880.0
2022-01-11 15:20:00,71.2,71.27,71.16,71.26,370588.0,62.8867,62.9486,62.8514,62.9397,370588.0
2022-01-11 15:25:00,71.25,71.34,71.24,71.33,301743.0,62.9309,63.0104,62.9221,63.0016,301743.0
2022-01-11 15:30:00,71.34,71.37,71.22,71.23,388667.0,63.0104,63.0369,62.9044,62.9132,388667.0
2022-01-11 15:35:00,71.23,71.23,71.03,71.1,586807.0,62.9132,62.9132,62.7366,62.7984,586807.0
2022-01-11 15:40:00,71.1,71.24,71.09,71.23,342952.0,62.7984,62.9221,62.7896,62.9132,342952.0
2022-01-11 15:45:00,71.23,71.34,71.23,71.29,631759.0,62.9132,63.0104,62.9132,62.9662,631759.0
2022-01-11 15:50:00,71.3,71.32,71.18,71.26,714816.0,62.9751,62.9927,62.8691,62.9397,714816.0
2022-01-11 15:55:00,71.26,71.4,71.25,71.34,1337485.0,62.9397,63.0634,62.9309,63.0104,1337485.0
2022-01-12 09:30:00,71.14,71.81,71.13,71.28,1301295.0,62.8338,63.4255,62.8249,62.9574,1301295.0
2022-01-12 09:35:00,71.27,71.49,71.14,71.48,463490.0,62.9486,63.1429,62.8338,63.1341,463490.0
2022-01-12 09:40:00,71.48,71.53,71.22,71.47,366134.0,63.1341,63.1782,62.9044,63.1252,366134.0
2022-01-12 09:45:00,71.47,71.59,71.15,71.36,363311.0,63.1252,63.2312,62.8426,63.0281,363311.0
2022-01-12 09:50:00,71.37,71.44,71.26,71.35,211830.0,63.0369,63.0987,62.9397,63.0192,211830.0
2022-01-12 09:55:00,71.35,71.42,71.22,71.26,251028.0,63.0192,63.0811,62.9044,62.9397,251028.0
2022-01-12 10:00:00,71.26,71.3,71.15,71.23,307738.0,62.9397,62.9751,62.8426,62.9132,307738.0
2022-01-12 10:05:00,71.24,71.29,71.09,71.29,249846.0,62.9221,62.9662,62.7896,62.9662,249846.0
2022-01-12 10:10:00,71.29,71.41,71.2,71.22,295731.0,62.9662,63.0722,62.8867,62.9044,295731.0
2022-01-12 10:15:00,71.22,71.24,70.89,70.96,565125.0,62.9044,62.9221,62.6129,62.6748,565125.0
2022-01-12 10:20:00,70.96,71.16,70.95,71.06,298978.0,62.6748,62.8514,62.6659,62.7631,298978.0
2022-01-12 10:25:00,71.06,71.07,70.79,70.86,404013.0,62.7631,62.7719,62.5246,62.5864,404013.0
2022-01-12 10:30:00,70.86,71.06,70.86,71.04,382524.0,62.5864,62.7631,62.5864,62.7454,382524.0
2022-01-12 10:35:00,71.04,71.14,70.93,70.94,282836.0,62.7454,62.8338,62.6483,62.6571,282836.0
2022-01-12 10:40:00,70.95,70.97,70.64,70.79,450937.0,62.6659,62.6836,62.3921,62.5246,450937.0
2022-01-12 10:45:00,70.79,70.95,70.78,70.84,279522.0,62.5246,62.6659,62.5158,62.5688,279522.0
2022-01-12 10:50:00,70.84,70.85,70.72,70.81,259506.0,62.5688,62.5776,62.4628,62.5423,259506.0
2022-01-12 10:55:00,70.8,70.92,70.76,70.9,197286.0,62.5335,62.6394,62.4981,62.6218,197286.0
2022-01-12 11:00:00,70.9,71.08,70.88,70.98,252210.0,62.6218,62.7808,62.6041,62.6924,252210.0
2022-01-12 11:05:00,70.98,71.01,70.85,70.85,205491.0,62.6924,62.7189,62.5776,62.5776,205491.0
2022-01-12 11:10:00,70.86,70.91,70.77,70.78,135608.0,62.5864,62.6306,62.507,62.5158,135608.0
2022-01-12 11:15:00,70.77,70.82,70.67,70.76,196588.0,62.507,62.5511,62.4186,62.4981,196588.0
2022-01-12 11:20:00,70.77,70.85,70.69,70.72,226551.0,62.507,62.5776,62.4363,62.4628,226551.0
2022-01-12 11:25:00,70.71,70.92,70.69,70.92,211183.0,62.454,62.6394,62.4363,62.6394,211183.0
2022-01-12 11:30:00,70.92,71.0,70.89,70.92,199090.0,62.6394,62.7101,62.6129,62.6394,199090.0
2022-01-12 11:35:00,70.92,71.05,70.9,71.04,243700.0,62.6394,62.7543,62.6218,62.7454,243700.0
2022-01-12 11:40:00,71.03,71.14,71.0,71.04,205487.0,62.7366,62.8338,62.7101,62.7454,205487.0
2022-01-12 11:45:00,71.03,71.07,70.95,70.97,129000.0,62.7366,62.7719,62.6659,62.6836,129000.0
2022-01-12 11:50:00,70.97,71.03,70.93,71.0,141748.0,62.6836,62.7366,62.6483,62.7101,141748.0
2022-01-12 11:55:00,71.0,71.01,70.86,70.87,160236.0,62.7101,62.7189,62.5864,62.5953,160236.0
2022-01-12 12:00:00,70.87,70.94,70.84,70.93,128275.0,62.5953,62.6571,62.5688,62.6483,128275.0
2022-01-12 12:05:00,70.93,70.96,70.84,70.92,118365.0,62.6483,62.6748,62.5688,62.6394,118365.0
2022-01-12 12:10:00,70.93,70.98,70.87,70.89,99870.0,62.6483,62.6924,62.5953,62.6129,99870.0
2022-01-12 12:15:00,70.89,70.95,70.86,70.92,114501.0,62.6129,62.6659,62.5864,62.6394,114501.0
2022-01-12 12:20:00,70.92,70.96,70.84,70.92,101546.0,62.6394,62.6748,62.5688,62.6394,101546.0
2022-01-12 12:25:00,70.93,70.95,70.81,70.83,83064.0,62.6483,62.6659,62.5423,62.56,83064.0
2022-01-12 12:30:00,70.83,70.87,70.79,70.8,104467.0,62.56,62.5953,62.5246,62.5335,104467.0
2022-01-12 12:35:00,70.8,70.84,70.7,70.75,152274.0,62.5335,62.5688,62.4451,62.4893,152274.0
2022-01-12 12:40:00,70.75,70.84,70.75,70.78,113369.0,62.4893,62.5688,62.4893,62.5158,113369.0
2022-01-12 12:45:00,70.79,70.83,70.76,70.81,108460.0,62.5246,62.56,62.4981,62.5423,108460.0
2022-01-12 12:50:00,70.81,70.84,70.78,70.84,120097.0,62.5423,62.5688,62.5158,62.5688,120097.0
2022-01-12 12:55:00,70.83,70.89,70.83,70.86,147001.0,62.56,62.6129,62.56,62.5864,147001.0
2022-01-12 13:00:00,70.86,70.91,70.84,70.88,108986.0,62.5864,62.6306,62.5688,62.6041,108986.0
2022-01-12 13:05:00,70.88,70.91,70.85,70.91,63206.0,62.6041,62.6306,62.5776,62.6306,63206.0
2022-01-12 13:10:00,70.9,70.95,70.85,70.95,162232.0,62.6218,62.6659,62.5776,62.6659,162232.0
2022-01-12 13:15:00,70.94,70.98,70.9,70.98,114541.0,62.6571,62.6924,62.6218,62.6924,114541.0
2022-01-12 13:20:00,70.98,71.01,70.97,70.99,107300.0,62.6924,62.7189,62.6836,62.7013,107300.0
2022-01-12 13:25:00,71.0,71.03,70.96,70.99,137356.0,62.7101,62.7366,62.6748,62.7013,137356.0
2022-01-12 13:30:00,70.99,71.09,70.97,71.06,98417.0,62.7013,62.7896,62.6836,62.7631,98417.0
2022-01-12 13:35:00,71.06,71.06,70.97,70.97,69110.0,62.7631,62.7631,62.6836,62.6836,69110.0
2022-01-12 13:40:00,70.98,71.03,70.96,71.01,153686.0,62.6924,62.7366,62.6748,62.7189,153686.0
2022-01-12 13:45:00,71.01,71.04,70.97,70.97,174179.0,62.7189,62.7454,62.6836,62.6836,174179.0
2022-01-12 13:50:00,70.97,70.98,70.87,70.89,155645.0,62.6836,62.6924,62.5953,62.6129,155645.0
2022-01-12 13:55:00,70.88,70.88,70.78,70.8,215661.0,62.6041,62.6041,62.5158,62.5335,215661.0
2022-01-12 14:00:00,70.81,70.86,70.77,70.82,147345.0,62.5423,62.5864,62.507,62.5511,147345.0
2022-01-12 14:05:00,70.82,70.86,70.8,70.83,127270.0,62.5511,62.5864,62.5335,62.56,127270.0
2022-01-12 14:10:00,70.83,70.95,70.82,70.95,91339.0,62.56,62.6659,62.5511,62.6659,91339.0
2022-01-12 14:15:00,70.95,70.97,70.93,70.94,75539.0,62.6659,62.6836,62.6483,62.6571,75539.0
2022-01-12 14:20:00,70.94,70.99,70.92,70.99,98638.0,62.6571,62.7013,62.6394,62.7013,98638.0
2022-01-12 14:25:00,70.98,71.14,70.97,71.02,259010.0,62.6924,62.8338,62.6836,62.7278,259010.0
2022-01-12 14:30:00,71.02,71.04,70.97,71.0,91743.0,62.7278,62.7454,62.6836,62.7101,91743.0
2022-01-12 14:35:00,71.0,71.05,70.99,71.03,117117.0,62.7101,62.7543,62.7013,62.7366,117117.0
2022-01-12 14:40:00,71.02,71.04,70.95,70.97,86448.0,62.7278,62.7454,62.6659,62.6836,86448.0
2022-01-12 14:45:00,70.97,71.08,70.96,71.05,90099.0,62.6836,62.7808,62.6748,62.7543,90099.0
2022-01-12 14:50:00,71.04,71.11,71.04,71.08,150827.0,62.7454,62.8073,62.7454,62.7808,150827.0
2022-01-12 14:55:00,71.08,71.1,71.04,71.04,89571.0,62.7808,62.7984,62.7454,62.7454,89571.0
2022-01-12 15:00:00,71.05,71.08,70.95,71.03,179449.0,62.7543,62.7808,62.6659,62.7366,179449.0
2022-01-12 15:05:00,71.02,71.03,70.92,70.92,126080.0,62.7278,62.7366,62.6394,62.6394,126080.0
2022-01-12 15:10:00,70.93,71.04,70.92,71.0,165900.0,62.6483,62.7454,62.6394,62.7101,165900.0
2022-01-12 15:15:00,71.01,71.05,70.98,71.0,118623.0,62.7189,62.7543,62.6924,62.7101,118623.0
2022-01-12 15:20:00,71.0,71.04,70.94,70.99,143966.0,62.7101,62.7454,62.6571,62.7013,143966.0
2022-01-12 15:25:00,70.99,71.03,70.96,71.02,105053.0,62.7013,62.7366,62.6748,62.7278,105053.0
2022-01-12 15:30:00,71.02,71.05,70.98,71.0,172133.0,62.7278,62.7543,62.6924,62.7101,172133.0
2022-01-12 15:35:00,71.0,71.03,70.97,71.02,177931.0,62.7101,62.7366,62.6836,62.7278,177931.0
2022-01-12 15:40:00,71.01,71.1,71.01,71.09,302130.0,62.7189,62.7984,62.7189,62.7896,302130.0
2022-01-12 15:45:00,71.09,71.13,71.03,71.06,328236.0,62.7896,62.8249,62.7366,62.7631,328236.0
2022-01-12 15:50:00,71.06,71.2,71.06,71.16,402548.0,62.7631,62.8867,62.7631,62.8514,402548.0
2022-01-12 15:55:00,71.16,71.21,71.11,71.15,814017.0,62.8514,62.8956,62.8073,62.8426,814017.0
2022-01-13 09:30:00,71.12,71.42,71.1,71.18,495337.0,62.8161,63.0811,62.7984,62.8691,495337.0
2022-01-13 09:35:00,71.19,71.37,71.15,71.19,222746.0,62.8779,63.0369,62.8426,62.8779,222746.0
2022-01-13 09:40:00,71.19,71.33,71.17,71.25,200239.0,62.8779,63.0016,62.8603,62.9309,200239.0
2022-01-13 09:45:00,71.25,71.3,70.96,71.2,202699.0,62.9309,62.9751,62.6748,62.8867,202699.0
2022-01-13 09:50:00,71.2,71.25,71.13,71.19,144571.0,62.8867,62.9309,62.8249,62.8779,144571.0
2022-01-13 09:55:00,71.19,71.3,71.18,71.28,161204.0,62.8779,62.9751,62.8691,62.9574,161204.0
2022-01-13 10:00:00,71.28,71.35,71.23,71.26,260550.0,62.9574,63.0192,62.9132,62.9397,260550.0
2022-01-13 10:05:00,71.27,71.34,71.2,71.31,162901.0,62.9486,63.0104,62.8867,62.9839,162901.0
2022-01-13 10:10:00,71.3,71.5,71.29,71.31,235620.0,62.9751,63.1517,62.9662,62.9839,235620.0
2022-01-13 10:15:00,71.31,71.33,71.07,71.12,158191.0,62.9839,63.0016,62.7719,62.8161,158191.0
2022-01-13 10:20:00,71.12,71.13,70.98,71.0,159737.0,62.8161,62.8249,62.6924,62.7101,159737.0
2022-01-13 10:25:00,71.0,71.19,70.93,71.07,287891.0,62.7101,62.8779,62.6483,62.7719,287891.0
2022-01-13 10:30:00,71.08,71.11,70.88,71.06,359697.0,62.7808,62.8073,62.6041,62.7631,359697.0
2022-01-13 10:35:00,71.06,71.12,70.86,70.9,181939.0,62.7631,62.8161,62.5864,62.6218,181939.0
2022-01-13 10:40:00,70.91,71.02,70.9,70.92,195862.0,62.6306,62.7278,62.6218,62.6394,195862.0
2022-01-13 10:45:00,70.92,71.03,70.89,70.89,248463.0,62.6394,62.7366,62.6129,62.6129,248463.0
2022-01-13 10:50:00,70.89,70.89,70.66,70.81,340738.0,62.6129,62.6129,62.4098,62.5423,340738.0
2022-01-13 10:55:00,70.82,70.91,70.74,70.88,201381.0,62.5511,62.6306,62.4805,62.6041,201381.0
2022-01-13 11:00:00,70.88,71.06,70.88,71.0,160741.0,62.6041,62.7631,62.6041,62.7101,160741.0
2022-01-13 11:05:00,70.99,71.07,70.97,71.03,136150.0,62.7013,62.7719,62.6836,62.7366,136150.0
2022-01-13 11:10:00,71.03,71.09,70.95,71.06,115360.0,62.7366,62.7896,62.6659,62.7631,115360.0
2022-01-13 11:15:00,71.06,71.14,71.02,71.11,101262.0,62.7631,62.8338,62.7278,62.8073,101262.0
2022-01-13 11:20:00,71.12,71.22,71.12,71.19,117058.0,62.8161,62.9044,62.8161,62.8779,117058.0
2022-01-13 11:25:00,71.19,71.2,71.1,71.11,136841.0,62.8779,62.8867,62.7984,62.8073,136841.0
2022-01-13 11:30:00,71.11,71.15,71.05,71.08,96174.0,62.8073,62.8426,62.7543,62.7808,96174.0
2022-01-13 11:35:00,71.08,71.15,71.04,71.13,79117.0,62.7808,62.8426,62.7454,62.8249,79117.0
2022-01-13 11:40:00,71.13,71.27,71.11,71.25,282610.0,62.8249,62.9486,62.8073,62.9309,282610.0
2022-01-13 11:45:00,71.24,71.33,71.24,71.25,209605.0,62.9221,63.0016,62.9221,62.9309,209605.0
2022-01-13 11:50:00,71.25,71.32,71.24,71.31,90101.0,62.9309,62.9927,62.9221,62.9839,90101.0
2022-01-13 11:55:00,71.31,71.34,71.28,71.33,89965.0,62.9839,63.0104,62.9574,63.0016,89965.0
2022-01-13 12:00:00,71.33,71.45,71.31,71.43,481645.0,63.0016,63.1076,62.9839,63.0899,481645.0
2022-01-13 12:05:00,71.44,71.58,71.35,71.55,532636.0,63.0987,63.2224,63.0192,63.1959,532636.0
2022-01-13 12:10:00,71.56,71.58,71.21,71.22,253113.0,63.2047,63.2224,62.8956,62.9044,253113.0
2022-01-13 12:15:00,71.22,71.22,71.07,71.09,261590.0,62.9044,62.9044,62.7719,62.7896,261590.0
2022-01-13 12:20:00,71.09,71.11,70.87,71.05,170580.0,62.7896,62.8073,62.5953,62.7543,170580.0
2022-01-13 12:25:00,71.04,71.13,71.03,71.07,124076.0,62.7454,62.8249,62.7366,62.7719,124076.0
2022-01-13 12:30:00,71.08,71.2,71.02,71.19,224796.0,62.7808,62.8867,62.7278,62.8779,224796.0
2022-01-13 12:35:00,71.17,71.24,71.11,71.17,110132.0,62.8603,62.9221,62.8073,62.8603,110132.0
2022-01-13 12:40:00,71.17,71.2,71.04,71.06,80395.0,62.8603,62.8867,62.7454,62.7631,80395.0
2022-01-13 12:45:00,71.06,71.09,70.96,71.0,108552.0,62.7631,62.7896,62.6748,62.7101,108552.0
2022-01-13 12:50:00,71.0,71.01,70.92,70.98,132917.0,62.7101,62.7189,62.6394,62.6924,132917.0
2022-01-13 12:55:00,70.98,71.1,70.96,71.09,109691.0,62.6924,62.7984,62.6748,62.7896,109691.0
2022-01-13 13:00:00,71.09,71.11,70.93,71.0,193279.0,62.7896,62.8073,62.6483,62.7101,193279.0
2022-01-13 13:05:00,70.99,71.11,70.97,71.11,113993.0,62.7013,62.8073,62.6836,62.8073,113993.0
2022-01-13 13:10:00,71.1,71.12,71.03,71.12,83140.0,62.7984,62.8161,62.7366,62.8161,83140.0
2022-01-13 13:15:00,71.11,71.23,71.09,71.2,90205.0,62.8073,62.9132,62.7896,62.8867,90205.0
2022-01-13 13:20:00,71.21,71.31,71.18,71.28,157192.0,62.8956,62.9839,62.8691,62.9574,157192.0
2022-01-13 13:25:00,71.29,71.3,71.21,71.29,77636.0,62.9662,62.9751,62.8956,62.9662,77636.0
2022-01-13 13:30:00,71.28,71.33,71.25,71.29,83741.0,62.9574,63.0016,62.9309,62.9662,83741.0
2022-01-13 13:35:00,71.3,71.36,71.26,71.33,77779.0,62.9751,63.0281,62.9397,63.0016,77779.0
2022-01-13 13:40:00,71.32,71.38,71.29,71.38,54670.0,62.9927,63.0457,62.9662,63.0457,54670.0
2022-01-13 13:45:00,71.37,71.4,71.33,71.34,87996.0,63.0369,63.0634,63.0016,63.0104,87996.0
2022-01-13 13:50:00,71.34,71.35,71.31,71.34,76416.0,63.0104,63.0192,62.9839,63.0104,76416.0
2022-01-13 13:55:00,71.34,71.4,71.31,71.39,118398.0,63.0104,63.0634,62.9839,63.0546,118398.0
2022-01-13 14:00:00,71.39,71.45,71.35,71.35,153587.0,63.0546,63.1076,63.0192,63.0192,153587.0
2022-01-13 14:05:00,71.36,71.38,71.24,71.25,81285.0,63.0281,63.0457,62.9221,62.9309,81285.0
2022-01-13 14:10:00,71.26,71.31,71.23,71.28,87981.0,62.9397,62.9839,62.9132,62.9574,87981.0
2022-01-13 14:15:00,71.28,71.3,71.15,71.22,94362.0,62.9574,62.9751,62.8426,62.9044,94362.0
2022-01-13 14:20:00,71.21,71.25,71.18,71.23,65947.0,62.8956,62.9309,62.8691,62.9132,65947.0
2022-01-13 14:25:00,71.23,71.25,71.17,71.18,81057.0,62.9132,62.9309,62.8603,62.8691,81057.0
2022-01-13 14:30:00,71.17,71.19,71.1,71.15,131026.0,62.8603,62.8779,62.7984,62.8426,131026.0
2022-01-13 14:35:00,71.15,71.18,71.09,71.09,74254.0,62.8426,62.8691,62.7896,62.7896,74254.0
2022-01-13 14:40:00,71.1,71.13,71.06,71.08,83861.0,62.7984,62.8249,62.7631,62.7808,83861.0
2022-01-13 14:45:00,71.09,71.1,71.03,71.04,74006.0,62.7896,62.7984,62.7366,62.7454,74006.0
2022-01-13 14:50:00,71.03,71.17,70.98,71.17,154552.0,62.7366,62.8603,62.6924,62.8603,154552.0
2022-01-13 14:55:00,71.17,71.21,71.15,71.19,99365.0,62.8603,62.8956,62.8426,62.8779,99365.0
2022-01-13 15:00:00,71.2,71.2,71.02,71.03,144126.0,62.8867,62.8867,62.7278,62.7366,144126.0
2022-01-13 15:05:00,71.03,71.06,71.01,71.02,101277.0,62.7366,62.7631,62.7189,62.7278,101277.0
2022-01-13 15:10:00,71.02,71.05,70.86,70.9,143417.0,62.7278,62.7543,62.5864,62.6218,143417.0
2022-01-13 15:15:00,70.89,70.94,70.83,70.84,158315.0,62.6129,62.6571,62.56,62.5688,158315.0
2022-01-13 15:20:00,70.84,70.86,70.75,70.78,123158.0,62.5688,62.5864,62.4893,62.5158,123158.0
2022-01-13 15:25:00,70.78,70.78,70.67,70.7,209532.0,62.5158,62.5158,62.4186,62.4451,209532.0
2022-01-13 15:30:00,70.7,70.79,70.68,70.79,220917.0,62.4451,62.5246,62.4275,62.5246,220917.0
2022-01-13 15:35:00,70.78,70.78,70.58,70.59,282508.0,62.5158,62.5158,62.3391,62.348,282508.0
2022-01-13 15:40:00,70.6,70.7,70.59,70.62,275168.0,62.3568,62.4451,62.348,62.3745,275168.0
2022-01-13 15:45:00,70.62,70.62,70.44,70.46,507762.0,62.3745,62.3745,62.2155,62.2332,507762.0
2022-01-13 15:50:00,70.46,70.59,70.31,70.55,832087.0,62.2332,62.348,62.1007,62.3126,832087.0
2022-01-13 15:55:00,70.55,70.76,70.38,70.65,1542691.0,62.3126,62.4981,62.1625,62.401,1542691.0
2022-01-14 09:30:00,70.65,71.05,70.6,70.96,500422.0,62.401,62.7543,62.3568,62.6748,500422.0
2022-01-14 09:35:00,70.98,71.39,70.94,71.33,471434.0,62.6924,63.0546,62.6571,63.0016,471434.0
2022-01-14 09:40:00,71.33,71.36,71.06,71.27,292812.0,63.0016,63.0281,62.7631,62.9486,292812.0
2022-01-14 09:45:00,71.26,71.55,71.23,71.43,387240.0,62.9397,63.1959,62.9132,63.0899,387240.0
2022-01-14 09:50:00,71.42,71.58,71.34,71.39,236228.0,63.0811,63.2224,63.0104,63.0546,236228.0
2022-01-14 09:55:00,71.4,71.58,71.4,71.51,282653.0,63.0634,63.2224,63.0634,63.1606,282653.0
2022-01-14 10:00:00,71.51,71.87,71.45,71.83,655165.0,63.1606,63.4785,63.1076,63.4432,655165.0
2022-01-14 10:05:00,71.83,71.94,71.72,71.84,437126.0,63.4432,63.5403,63.346,63.452,437126.0
2022-01-14 10:10:00,71.84,72.08,71.81,71.97,885754.0,63.452,63.664,63.4255,63.5668,885754.0
2022-01-14 10:15:00,71.98,72.14,71.93,72.14,357089.0,63.5757,63.717,63.5315,63.717,357089.0
2022-01-14 10:20:00,72.13,72.15,71.58,71.61,320318.0,63.7082,63.7258,63.2224,63.2489,320318.0
2022-01-14 10:25:00,71.62,71.79,71.59,71.78,274079.0,63.2577,63.4079,63.2312,63.399,274079.0
2022-01-14 10:30:00,71.78,71.88,71.71,71.88,415110.0,63.399,63.4874,63.3372,63.4874,415110.0
2022-01-14 10:35:00,71.88,71.9,71.62,71.77,216103.0,63.4874,63.505,63.2577,63.3902,216103.0
2022-01-14 10:40:00,71.77,71.78,71.62,71.66,179589.0,63.3902,63.399,63.2577,63.293,179589.0
2022-01-14 10:45:00,71.66,71.72,71.58,71.63,193477.0,63.293,63.346,63.2224,63.2665,193477.0
2022-01-14 10:50:00,71.63,71.71,71.59,71.65,220948.0,63.2665,63.3372,63.2312,63.2842,220948.0
2022-01-14 10:55:00,71.64,71.69,71.54,71.65,228185.0,63.2754,63.3195,63.1871,63.2842,228185.0
2022-01-14 11:00:00,71.66,71.81,71.62,71.7,189274.0,63.293,63.4255,63.2577,63.3284,189274.0
2022-01-14 11:05:00,71.7,71.72,71.63,71.7,116189.0,63.3284,63.346,63.2665,63.3284,116189.0
2022-01-14 11:10:00,71.7,71.81,71.67,71.73,338298.0,63.3284,63.4255,63.3019,63.3549,338298.0
2022-01-14 11:15:00,71.72,71.77,71.6,71.62,155719.0,63.346,63.3902,63.24,63.2577,155719.0
2022-01-14 11:20:00,71.62,71.64,71.56,71.63,157316.0,63.2577,63.2754,63.2047,63.2665,157316.0
2022-01-14 11:25:00,71.63,71.69,71.58,71.63,170108.0,63.2665,63.3195,63.2224,63.2665,170108.0
2022-01-14 11:30:00,71.62,71.69,71.57,71.59,147892.0,63.2577,63.3195,63.2135,63.2312,147892.0
2022-01-14 11:35:00,71.59,71.6,71.47,71.51,222624.0,63.2312,63.24,63.1252,63.1606,222624.0
2022-01-14 11:40:00,71.51,71.53,71.42,71.46,150822.0,63.1606,63.1782,63.0811,63.1164,150822.0
2022-01-14 11:45:00,71.46,71.57,71.45,71.53,149912.0,63.1164,63.2135,63.1076,63.1782,149912.0
2022-01-14 11:50:00,71.53,71.57,71.48,71.52,93274.0,63.1782,63.2135,63.1341,63.1694,93274.0
2022-01-14 11:55:00,71.52,71.56,71.48,71.5,79259.0,63.1694,63.2047,63.1341,63.1517,79259.0
2022-01-14 12:00:00,71.5,71.5,71.39,71.4,130944.0,63.1517,63.1517,63.0546,63.0634,130944.0
2022-01-14 12:05:00,71.41,71.49,71.4,71.46,102094.0,63.0722,63.1429,63.0634,63.1164,102094.0
2022-01-14 12:10:00,71.45,71.52,71.43,71.48,119970.0,63.1076,63.1694,63.0899,63.1341,119970.0
2022-01-14 12:15:00,71.48,71.5,71.41,71.41,75532.0,63.1341,63.1517,63.0722,63.0722,75532.0
2022-01-14 12:20:00,71.41,71.42,71.22,71.23,142561.0,63.0722,63.0811,62.9044,62.9132,142561.0
2022-01-14 12:25:00,71.24,71.35,71.23,71.32,129014.0,62.9221,63.0192,62.9132,62.9927,129014.0
2022-01-14 12:30:00,71.32,71.43,71.29,71.39,118205.0,62.9927,63.0899,62.9662,63.0546,118205.0
2022-01-14 12:35:00,71.39,71.43,71.33,71.34,116367.0,63.0546,63.0899,63.0016,63.0104,116367.0
2022-01-14 12:40:00,71.33,71.34,71.29,71.32,79517.0,63.0016,63.0104,62.9662,62.9927,79517.0
2022-01-14 12:45:00,71.32,71.33,71.17,71.2,129193.0,62.9927,63.0016,62.8603,62.8867,129193.0
2022-01-14 12:50:00,71.19,71.27,71.19,71.26,104914.0,62.8779,62.9486,62.8779,62.9397,104914.0
2022-01-14 12:55:00,71.26,71.37,71.25,71.35,140328.0,62.9397,63.0369,62.9309,63.0192,140328.0
2022-01-14 13:00:00,71.34,71.41,71.32,71.37,100878.0,63.0104,63.0722,62.9927,63.0369,100878.0
2022-01-14 13:05:00,71.36,71.43,71.31,71.34,172079.0,63.0281,63.0899,62.9839,63.0104,172079.0
2022-01-14 13:10:00,71.34,71.34,71.24,71.33,114301.0,63.0104,63.0104,62.9221,63.0016,114301.0
2022-01-14 13:15:00,71.32,71.38,71.28,71.33,123277.0,62.9927,63.0457,62.9574,63.0016,123277.0
2022-01-14 13:20:00,71.32,71.39,71.28,71.31,108625.0,62.9927,63.0546,62.9574,62.9839,108625.0
2022-01-14 13:25:00,71.31,71.42,71.31,71.41,100197.0,62.9839,63.0811,62.9839,63.0722,100197.0
2022-01-14 13:30:00,71.41,71.46,71.39,71.42,99769.0,63.0722,63.1164,63.0546,63.0811,99769.0
2022-01-14 13:35:00,71.43,71.5,71.4,71.48,114253.0,63.0899,63.1517,63.0634,63.1341,114253.0
2022-01-14 13:40:00,71.48,71.62,71.47,71.6,133899.0,63.1341,63.2577,63.1252,63.24,133899.0
2022-01-14 13:45:00,71.61,71.64,71.56,71.63,113362.0,63.2489,63.2754,63.2047,63.2665,113362.0
2022-01-14 13:50:00,71.62,71.65,71.55,71.59,103344.0,63.2577,63.2842,63.1959,63.2312,103344.0
2022-01-14 13:55:00,71.59,71.68,71.57,71.66,162593.0,63.2312,63.3107,63.2135,63.293,162593.0
2022-01-14 14:00:00,71.66,71.76,71.62,71.71,152884.0,63.293,63.3814,63.2577,63.3372,152884.0
2022-01-14 14:05:00,71.71,71.74,71.63,71.67,132923.0,63.3372,63.3637,63.2665,63.3019,132923.0
2022-01-14 14:10:00,71.66,71.73,71.62,71.7,141542.0,63.293,63.3549,63.2577,63.3284,141542.0
2022-01-14 14:15:00,71.71,71.77,71.69,71.74,146479.0,63.3372,63.3902,63.3195,63.3637,146479.0
2022-01-14 14:20:00,71.74,71.76,71.68,71.72,119333.0,63.3637,63.3814,63.3107,63.346,119333.0
2022-01-14 14:25:00,71.71,71.74,71.59,71.6,139162.0,63.3372,63.3637,63.2312,63.24,139162.0
2022-01-14 14:30:00,71.6,71.73,71.59,71.73,178040.0,63.24,63.3549,63.2312,63.3549,178040.0
2022-01-14 14:35:00,71.72,71.74,71.68,71.69,132533.0,63.346,63.3637,63.3107,63.3195,132533.0
2022-01-14 14:40:00,71.68,71.68,71.61,71.62,93378.0,63.3107,63.3107,63.2489,63.2577,93378.0
2022-01-14 14:45:00,71.62,71.71,71.61,71.69,115049.0,63.2577,63.3372,63.2489,63.3195,115049.0
2022-01-14 14:50:00,71.69,71.74,71.68,71.71,100169.0,63.3195,63.3637,63.3107,63.3372,100169.0
2022-01-14 14:55:00,71.72,71.76,71.68,71.68,123263.0,63.346,63.3814,63.3107,63.3107,123263.0
2022-01-14 15:00:00,71.68,71.85,71.68,71.78,178570.0,63.3107,63.4609,63.3107,63.399,178570.0
2022-01-14 15:05:00,71.79,71.81,71.67,71.68,128650.0,63.4079,63.4255,63.3019,63.3107,128650.0
2022-01-14 15:10:00,71.69,71.74,71.68,71.72,109088.0,63.3195,63.3637,63.3107,63.346,109088.0
2022-01-14 15:15:00,71.71,71.87,71.7,71.85,174559.0,63.3372,63.4785,63.3284,63.4609,174559.0
2022-01-14 15:20:00,71.86,71.92,71.85,71.9,165000.0,63.4697,63.5227,63.4609,63.505,165000.0
2022-01-14 15:25:00,71.89,71.92,71.81,71.84,174323.0,63.4962,63.5227,63.4255,63.452,174323.0
2022-01-14 15:30:00,71.83,71.9,71.81,71.9,273343.0,63.4432,63.505,63.4255,63.505,273343.0
2022-01-14 15:35:00,71.9,71.92,71.86,71.87,244123.0,63.505,63.5227,63.4697,63.4785,244123.0
2022-01-14 15:40:00,71.88,71.97,71.86,71.96,292262.0,63.4874,63.5668,63.4697,63.558,292262.0
2022-01-14 15:45:00,71.95,71.97,71.82,71.92,309410.0,63.5492,63.5668,63.4344,63.5227,309410.0
2022-01-14 15:50:00,71.92,72.06,71.92,71.94,670174.0,63.5227,63.6463,63.5227,63.5403,670174.0
2022-01-14 15:55:00,71.94,71.94,71.84,71.86,941535.0,63.5403,63.5403,63.452,63.4697,941535.0
2022-01-18 09:30:00,72.82,73.06,72.69,73.0,2118954.0,64.3176,64.5296,64.2028,64.4766,2118954.0
2022-01-18 09:35:00,73.0,73.03,72.61,72.81,706308.0,64.4766,64.5031,64.1321,64.3088,706308.0
2022-01-18 09:40:00,72.82,73.06,72.81,73.05,565544.0,64.3176,64.5296,64.3088,64.5207,565544.0
2022-01-18 09:45:00,73.04,73.44,72.94,73.44,1013337.0,64.5119,64.8652,64.4236,64.8652,1013337.0
2022-01-18 09:50:00,73.44,73.57,73.24,73.46,566815.0,64.8652,64.98,64.6886,64.8829,566815.0
2022-01-18 09:55:00,73.45,73.7,73.33,73.68,822945.0,64.874,65.0949,64.7681,65.0772,822945.0
2022-01-18 10:00:00,73.67,73.79,73.5,73.64,901776.0,65.0684,65.1743,64.9182,65.0419,901776.0
2022-01-18 10:05:00,73.63,73.64,73.42,73.6,494857.0,65.033,65.0419,64.8475,65.0065,494857.0
2022-01-18 10:10:00,73.59,73.88,73.54,73.57,651224.0,64.9977,65.2538,64.9535,64.98,651224.0
2022-01-18 10:15:00,73.56,73.85,73.54,73.74,490554.0,64.9712,65.2273,64.9535,65.1302,490554.0
2022-01-18 10:20:00,73.73,73.76,73.5,73.67,339916.0,65.1213,65.1478,64.9182,65.0684,339916.0
2022-01-18 10:25:00,73.67,73.85,73.55,73.84,365926.0,65.0684,65.2273,64.9624,65.2185,365926.0
2022-01-18 10:30:00,73.84,73.84,73.53,73.59,297786.0,65.2185,65.2185,64.9447,64.9977,297786.0
2022-01-18 10:35:00,73.59,73.62,73.34,73.4,551223.0,64.9977,65.0242,64.7769,64.8299,551223.0
2022-01-18 10:40:00,73.41,73.61,73.41,73.58,226432.0,64.8387,65.0154,64.8387,64.9889,226432.0
2022-01-18 10:45:00,73.58,73.7,73.36,73.38,283576.0,64.9889,65.0949,64.7946,64.8122,283576.0
2022-01-18 10:50:00,73.39,73.41,73.17,73.17,318388.0,64.821,64.8387,64.6267,64.6267,318388.0
2022-01-18 10:55:00,73.16,73.33,73.14,73.24,294592.0,64.6179,64.7681,64.6002,64.6886,294592.0
2022-01-18 11:00:00,73.24,73.24,73.01,73.03,284514.0,64.6886,64.6886,64.4854,64.5031,284514.0
2022-01-18 11:05:00,73.02,73.12,72.98,73.1,228301.0,64.4942,64.5826,64.4589,64.5649,228301.0
2022-01-18 11:10:00,73.1,73.11,72.87,72.98,286228.0,64.5649,64.5737,64.3618,64.4589,286228.0
2022-01-18 11:15:00,72.98,73.25,72.98,73.23,271285.0,64.4589,64.6974,64.4589,64.6797,271285.0
2022-01-18 11:20:00,73.23,73.23,73.11,73.11,210719.0,64.6797,64.6797,64.5737,64.5737,210719.0
2022-01-18 11:25:00,73.12,73.12,73.02,73.11,165287.0,64.5826,64.5826,64.4942,64.5737,165287.0
2022-01-18 11:30:00,73.1,73.14,72.75,72.8,310075.0,64.5649,64.6002,64.2558,64.2999,310075.0
2022-01-18 11:35:00,72.8,72.95,72.79,72.95,169445.0,64.2999,64.4324,64.2911,64.4324,169445.0
2022-01-18 11:40:00,72.94,73.0,72.89,72.98,148587.0,64.4236,64.4766,64.3794,64.4589,148587.0
2022-01-18 11:45:00,72.98,73.15,72.97,73.11,150106.0,64.4589,64.6091,64.4501,64.5737,150106.0
2022-01-18 11:50:00,73.11,73.17,72.96,73.0,140781.0,64.5737,64.6267,64.4413,64.4766,140781.0
2022-01-18 11:55:00,72.99,72.99,72.75,72.77,175997.0,64.4678,64.4678,64.2558,64.2734,175997.0
2022-01-18 12:00:00,72.77,72.79,72.59,72.62,232946.0,64.2734,64.2911,64.1145,64.141,232946.0
2022-01-18 12:05:00,72.61,72.74,72.59,72.7,260900.0,64.1321,64.2469,64.1145,64.2116,260900.0
2022-01-18 12:10:00,72.7,72.76,72.58,72.74,263252.0,64.2116,64.2646,64.1056,64.2469,263252.0
2022-01-18 12:15:00,72.75,72.75,72.64,72.69,130225.0,64.2558,64.2558,64.1586,64.2028,130225.0
2022-01-18 12:20:00,72.7,72.73,72.33,72.36,292072.0,64.2116,64.2381,63.8848,63.9113,292072.0
2022-01-18 12:25:00,72.36,72.55,72.32,72.54,228665.0,63.9113,64.0791,63.876,64.0703,228665.0
2022-01-18 12:30:00,72.53,72.55,72.39,72.52,479278.0,64.0615,64.0791,63.9378,64.0526,479278.0
2022-01-18 12:35:00,72.51,72.53,72.24,72.26,231717.0,64.0438,64.0615,63.8053,63.823,231717.0
2022-01-18 12:40:00,72.26,72.32,72.16,72.17,171129.0,63.823,63.876,63.7347,63.7435,171129.0
2022-01-18 12:45:00,72.17,72.22,72.12,72.13,219085.0,63.7435,63.7877,63.6993,63.7082,219085.0
2022-01-18 12:50:00,72.14,72.26,72.13,72.21,122366.0,63.717,63.823,63.7082,63.7788,122366.0
2022-01-18 12:55:00,72.22,72.24,72.16,72.23,191001.0,63.7877,63.8053,63.7347,63.7965,191001.0
2022-01-18 13:00:00,72.23,72.29,72.17,72.17,248217.0,63.7965,63.8495,63.7435,63.7435,248217.0
2022-01-18 13:05:00,72.16,72.17,72.01,72.16,188727.0,63.7347,63.7435,63.6022,63.7347,188727.0
2022-01-18 13:10:00,72.16,72.35,72.08,72.33,162776.0,63.7347,63.9025,63.664,63.8848,162776.0
2022-01-18 13:15:00,72.32,72.49,72.25,72.48,207291.0,63.876,64.0261,63.8142,64.0173,207291.0
2022-01-18 13:20:00,72.48,72.52,72.41,72.48,248514.0,64.0173,64.0526,63.9555,64.0173,248514.0
2022-01-18 13:25:00,72.48,72.54,72.35,72.5,184469.0,64.0173,64.0703,63.9025,64.035,184469.0
2022-01-18 13:30:00,72.51,72.55,72.43,72.54,137228.0,64.0438,64.0791,63.9731,64.0703,137228.0
2022-01-18 13:35:00,72.54,72.58,72.45,72.55,208506.0,64.0703,64.1056,63.9908,64.0791,208506.0
2022-01-18 13:40:00,72.55,72.56,72.46,72.53,148579.0,64.0791,64.088,63.9996,64.0615,148579.0
2022-01-18 13:45:00,72.53,72.63,72.51,72.55,203476.0,64.0615,64.1498,64.0438,64.0791,203476.0
2022-01-18 13:50:00,72.55,72.59,72.46,72.53,90093.0,64.0791,64.1145,63.9996,64.0615,90093.0
2022-01-18 13:55:00,72.53,72.65,72.5,72.61,129263.0,64.0615,64.1674,64.035,64.1321,129263.0
2022-01-18 14:00:00,72.61,72.71,72.6,72.67,207340.0,64.1321,64.2204,64.1233,64.1851,207340.0
2022-01-18 14:05:00,72.67,72.77,72.67,72.72,193357.0,64.1851,64.2734,64.1851,64.2293,193357.0
2022-01-18 14:10:00,72.72,72.8,72.66,72.66,158169.0,64.2293,64.2999,64.1763,64.1763,158169.0
2022-01-18 14:15:00,72.67,72.72,72.63,72.7,95968.0,64.1851,64.2293,64.1498,64.2116,95968.0
2022-01-18 14:20:00,72.71,72.76,72.65,72.71,106264.0,64.2204,64.2646,64.1674,64.2204,106264.0
2022-01-18 14:25:00,72.71,72.9,72.68,72.89,135691.0,64.2204,64.3883,64.1939,64.3794,135691.0
2022-01-18 14:30:00,72.89,73.12,72.87,73.12,260076.0,64.3794,64.5826,64.3618,64.5826,260076.0
2022-01-18 14:35:00,73.11,73.17,73.08,73.11,286281.0,64.5737,64.6267,64.5472,64.5737,286281.0
2022-01-18 14:40:00,73.1,73.18,73.07,73.09,221361.0,64.5649,64.6356,64.5384,64.5561,221361.0
2022-01-18 14:45:00,73.07,73.29,73.07,73.27,197694.0,64.5384,64.7327,64.5384,64.7151,197694.0
2022-01-18 14:50:00,73.28,73.37,73.27,73.31,171911.0,64.7239,64.8034,64.7151,64.7504,171911.0
2022-01-18 14:55:00,73.32,73.36,73.28,73.31,255476.0,64.7592,64.7946,64.7239,64.7504,255476.0
2022-01-18 15:00:00,73.31,73.32,73.09,73.18,287043.0,64.7504,64.7592,64.5561,64.6356,287043.0
2022-01-18 15:05:00,73.18,73.25,73.14,73.21,163913.0,64.6356,64.6974,64.6002,64.6621,163913.0
2022-01-18 15:10:00,73.2,73.33,73.18,73.3,196646.0,64.6532,64.7681,64.6356,64.7416,196646.0
2022-01-18 15:15:00,73.3,73.3,73.04,73.15,282569.0,64.7416,64.7416,64.5119,64.6091,282569.0
2022-01-18 15:20:00,73.16,73.34,73.13,73.26,260184.0,64.6179,64.7769,64.5914,64.7062,260184.0
2022-01-18 15:25:00,73.26,73.27,73.06,73.1,210372.0,64.7062,64.7151,64.5296,64.5649,210372.0
2022-01-18 15:30:00,73.1,73.12,72.93,72.95,394216.0,64.5649,64.5826,64.4148,64.4324,394216.0
2022-01-18 15:35:00,72.95,72.99,72.84,72.95,338848.0,64.4324,64.4678,64.3353,64.4324,338848.0
2022-01-18 15:40:00,72.95,72.96,72.79,72.81,282856.0,64.4324,64.4413,64.2911,64.3088,282856.0
2022-01-18 15:45:00,72.81,73.0,72.8,72.96,345220.0,64.3088,64.4766,64.2999,64.4413,345220.0
2022-01-18 15:50:00,72.96,73.08,72.86,72.89,500687.0,64.4413,64.5472,64.3529,64.3794,500687.0
2022-01-18 15:55:00,72.89,73.16,72.89,73.13,1159100.0,64.3794,64.6179,64.3794,64.5914,1159100.0
2022-01-19 09:30:00,73.75,73.86,73.58,73.7,958396.0,65.139,65.2362,64.9889,65.0949,958396.0
2022-01-19 09:35:00,73.71,73.86,73.59,73.63,495174.0,65.1037,65.2362,64.9977,65.033,495174.0
2022-01-19 09:40:00,73.66,73.77,73.51,73.67,395941.0,65.0595,65.1567,64.927,65.0684,395941.0
2022-01-19 09:45:00,73.68,73.76,73.3,73.36,422713.0,65.0772,65.1478,64.7416,64.7946,422713.0
2022-01-19 09:50:00,73.35,73.52,73.29,73.41,256757.0,64.7857,64.9359,64.7327,64.8387,256757.0
2022-01-19 09:55:00,73.42,73.46,73.16,73.27,265059.0,64.8475,64.8829,64.6179,64.7151,265059.0
2022-01-19 10:00:00,73.27,73.33,72.98,73.15,562916.0,64.7151,64.7681,64.4589,64.6091,562916.0
2022-01-19 10:05:00,73.16,73.18,72.97,73.17,452914.0,64.6179,64.6356,64.4501,64.6267,452914.0
2022-01-19 10:10:00,73.16,73.45,73.14,73.43,355329.0,64.6179,64.874,64.6002,64.8564,355329.0
2022-01-19 10:15:00,73.44,73.44,73.12,73.12,243270.0,64.8652,64.8652,64.5826,64.5826,243270.0
2022-01-19 10:20:00,73.12,73.19,72.98,72.99,336422.0,64.5826,64.6444,64.4589,64.4678,336422.0
2022-01-19 10:25:00,72.99,73.05,72.77,72.78,361430.0,64.4678,64.5207,64.2734,64.2823,361430.0
2022-01-19 10:30:00,72.8,72.89,72.61,72.61,371605.0,64.2999,64.3794,64.1321,64.1321,371605.0
2022-01-19 10:35:00,72.62,72.9,72.55,72.9,387301.0,64.141,64.3883,64.0791,64.3883,387301.0
2022-01-19 10:40:00,72.9,73.02,72.86,72.99,256230.0,64.3883,64.4942,64.3529,64.4678,256230.0
2022-01-19 10:45:00,72.98,73.01,72.81,72.89,456874.0,64.4589,64.4854,64.3088,64.3794,456874.0
2022-01-19 10:50:00,72.89,73.13,72.88,73.09,398248.0,64.3794,64.5914,64.3706,64.5561,398248.0
2022-01-19 10:55:00,73.07,73.26,73.05,73.17,226452.0,64.5384,64.7062,64.5207,64.6267,226452.0
2022-01-19 11:00:00,73.17,73.29,73.07,73.12,309342.0,64.6267,64.7327,64.5384,64.5826,309342.0
2022-01-19 11:05:00,73.11,73.14,73.03,73.07,231529.0,64.5737,64.6002,64.5031,64.5384,231529.0
2022-01-19 11:10:00,73.07,73.24,73.04,73.22,300945.0,64.5384,64.6886,64.5119,64.6709,300945.0
2022-01-19 11:15:00,73.22,73.3,72.99,73.02,376626.0,64.6709,64.7416,64.4678,64.4942,376626.0
2022-01-19 11:20:00,73.02,73.1,73.01,73.08,116882.0,64.4942,64.5649,64.4854,64.5472,116882.0
2022-01-19 11:25:00,73.09,73.21,73.06,73.12,185275.0,64.5561,64.6621,64.5296,64.5826,185275.0
2022-01-19 11:30:00,73.13,73.17,72.99,73.09,306462.0,64.5914,64.6267,64.4678,64.5561,306462.0
2022-01-19 11:35:00,73.09,73.13,73.0,73.06,158322.0,64.5561,64.5914,64.4766,64.5296,158322.0
2022-01-19 11:40:00,73.06,73.07,72.99,73.03,250803.0,64.5296,64.5384,64.4678,64.5031,250803.0
2022-01-19 11:45:00,73.03,73.25,73.0,73.24,144993.0,64.5031,64.6974,64.4766,64.6886,144993.0
2022-01-19 11:50:00,73.25,73.38,73.24,73.34,176523.0,64.6974,64.8122,64.6886,64.7769,176523.0
2022-01-19 11:55:00,73.33,73.36,73.23,73.26,121008.0,64.7681,64.7946,64.6797,64.7062,121008.0
2022-01-19 12:00:00,73.26,73.29,73.19,73.19,124753.0,64.7062,64.7327,64.6444,64.6444,124753.0
2022-01-19 12:05:00,73.2,73.28,73.18,73.23,183994.0,64.6532,64.7239,64.6356,64.6797,183994.0
2022-01-19 12:10:00,73.23,73.31,73.19,73.2,143399.0,64.6797,64.7504,64.6444,64.6532,143399.0
2022-01-19 12:15:00,73.2,73.23,73.15,73.15,109902.0,64.6532,64.6797,64.6091,64.6091,109902.0
2022-01-19 12:20:00,73.14,73.27,73.11,73.26,114507.0,64.6002,64.7151,64.5737,64.7062,114507.0
2022-01-19 12:25:00,73.27,73.34,73.22,73.33,165269.0,64.7151,64.7769,64.6709,64.7681,165269.0
2022-01-19 12:30:00,73.33,73.36,73.23,73.25,149582.0,64.7681,64.7946,64.6797,64.6974,149582.0
2022-01-19 12:35:00,73.25,73.3,73.22,73.24,124724.0,64.6974,64.7416,64.6709,64.6886,124724.0
2022-01-19 12:40:00,73.24,73.24,73.1,73.19,121125.0,64.6886,64.6886,64.5649,64.6444,121125.0
2022-01-19 12:45:00,73.18,73.26,73.17,73.24,111350.0,64.6356,64.7062,64.6267,64.6886,111350.0
2022-01-19 12:50:00,73.24,73.42,73.22,73.27,254880.0,64.6886,64.8475,64.6709,64.7151,254880.0
2022-01-19 12:55:00,73.27,73.34,73.24,73.26,212275.0,64.7151,64.7769,64.6886,64.7062,212275.0
2022-01-19 13:00:00,73.26,73.26,73.16,73.25,230260.0,64.7062,64.7062,64.6179,64.6974,230260.0
2022-01-19 13:05:00,73.24,73.26,73.2,73.24,158537.0,64.6886,64.7062,64.6532,64.6886,158537.0
2022-01-19 13:10:00,73.24,73.26,73.18,73.19,141645.0,64.6886,64.7062,64.6356,64.6444,141645.0
2022-01-19 13:15:00,73.18,73.22,73.06,73.07,169749.0,64.6356,64.6709,64.5296,64.5384,169749.0
2022-01-19 13:20:00,73.07,73.1,73.0,73.02,225917.0,64.5384,64.5649,64.4766,64.4942,225917.0
2022-01-19 13:25:00,73.03,73.1,73.02,73.04,102205.0,64.5031,64.5649,64.4942,64.5119,102205.0
2022-01-19 13:30:00,73.03,73.24,73.0,73.22,194786.0,64.5031,64.6886,64.4766,64.6709,194786.0
2022-01-19 13:35:00,73.22,73.26,73.15,73.2,159533.0,64.6709,64.7062,64.6091,64.6532,159533.0
2022-01-19 13:40:00,73.2,73.25,73.15,73.19,136537.0,64.6532,64.6974,64.6091,64.6444,136537.0
2022-01-19 13:45:00,73.19,73.26,73.18,73.2,113701.0,64.6444,64.7062,64.6356,64.6532,113701.0
2022-01-19 13:50:00,73.2,73.31,73.16,73.28,184397.0,64.6532,64.7504,64.6179,64.7239,184397.0
2022-01-19 13:55:00,73.28,73.39,73.25,73.32,164764.0,64.7239,64.821,64.6974,64.7592,164764.0
2022-01-19 14:00:00,73.31,73.34,73.17,73.2,153721.0,64.7504,64.7769,64.6267,64.6532,153721.0
2022-01-19 14:05:00,73.21,73.23,73.11,73.19,148838.0,64.6621,64.6797,64.5737,64.6444,148838.0
2022-01-19 14:10:00,73.19,73.21,73.12,73.16,85975.0,64.6444,64.6621,64.5826,64.6179,85975.0
2022-01-19 14:15:00,73.18,73.24,73.14,73.23,169707.0,64.6356,64.6886,64.6002,64.6797,169707.0
2022-01-19 14:20:00,73.24,73.25,73.15,73.17,126531.0,64.6886,64.6974,64.6091,64.6267,126531.0
2022-01-19 14:25:00,73.17,73.24,73.1,73.12,160761.0,64.6267,64.6886,64.5649,64.5826,160761.0
2022-01-19 14:30:00,73.11,73.2,73.09,73.17,686294.0,64.5737,64.6532,64.5561,64.6267,686294.0
2022-01-19 14:35:00,73.16,73.32,73.16,73.31,607597.0,64.6179,64.7592,64.6179,64.7504,607597.0
2022-01-19 14:40:00,73.31,73.49,73.3,73.46,343623.0,64.7504,64.9094,64.7416,64.8829,343623.0
2022-01-19 14:45:00,73.46,73.53,73.38,73.52,456411.0,64.8829,64.9447,64.8122,64.9359,456411.0
2022-01-19 14:50:00,73.53,73.64,73.43,73.46,394367.0,64.9447,65.0419,64.8564,64.8829,394367.0
2022-01-19 14:55:00,73.46,73.5,73.42,73.43,260033.0,64.8829,64.9182,64.8475,64.8564,260033.0
2022-01-19 15:00:00,73.42,73.5,73.39,73.5,161779.0,64.8475,64.9182,64.821,64.9182,161779.0
2022-01-19 15:05:00,73.51,73.59,73.5,73.58,127832.0,64.927,64.9977,64.9182,64.9889,127832.0
2022-01-19 15:10:00,73.58,73.64,73.51,73.63,148501.0,64.9889,65.0419,64.927,65.033,148501.0
2022-01-19 15:15:00,73.62,73.73,73.62,73.72,213898.0,65.0242,65.1213,65.0242,65.1125,213898.0
2022-01-19 15:20:00,73.73,73.77,73.65,73.75,142319.0,65.1213,65.1567,65.0507,65.139,142319.0
2022-01-19 15:25:00,73.75,73.8,73.68,73.73,160357.0,65.139,65.1832,65.0772,65.1213,160357.0
2022-01-19 15:30:00,73.73,73.74,73.46,73.5,366919.0,65.1213,65.1302,64.8829,64.9182,366919.0
2022-01-19 15:35:00,73.48,73.52,73.42,73.44,228610.0,64.9005,64.9359,64.8475,64.8652,228610.0
2022-01-19 15:40:00,73.43,73.48,73.35,73.37,283961.0,64.8564,64.9005,64.7857,64.8034,283961.0
2022-01-19 15:45:00,73.37,73.41,73.29,73.33,481441.0,64.8034,64.8387,64.7327,64.7681,481441.0
2022-01-19 15:50:00,73.32,73.36,73.2,73.35,486464.0,64.7592,64.7946,64.6532,64.7857,486464.0
2022-01-19 15:55:00,73.35,73.35,73.04,73.13,882940.0,64.7857,64.7857,64.5119,64.5914,882940.0
2022-01-20 09:30:00,72.5,72.92,72.35,72.64,844403.0,64.035,64.4059,63.9025,64.1586,844403.0
2022-01-20 09:35:00,72.64,72.69,72.34,72.61,359235.0,64.1586,64.2028,63.8936,64.1321,359235.0
2022-01-20 09:40:00,72.59,72.71,72.4,72.58,329700.0,64.1145,64.2204,63.9466,64.1056,329700.0
2022-01-20 09:45:00,72.58,72.62,72.26,72.34,342661.0,64.1056,64.141,63.823,63.8936,342661.0
2022-01-20 09:50:00,72.33,72.69,72.32,72.59,349387.0,63.8848,64.2028,63.876,64.1145,349387.0
2022-01-20 09:55:00,72.6,72.92,72.51,72.85,199245.0,64.1233,64.4059,64.0438,64.3441,199245.0
2022-01-20 10:00:00,72.86,72.93,72.63,72.75,212867.0,64.3529,64.4148,64.1498,64.2558,212867.0
2022-01-20 10:05:00,72.75,72.84,72.65,72.65,237093.0,64.2558,64.3353,64.1674,64.1674,237093.0
2022-01-20 10:10:00,72.66,72.85,72.54,72.85,217277.0,64.1763,64.3441,64.0703,64.3441,217277.0
2022-01-20 10:15:00,72.86,73.14,72.85,73.04,321973.0,64.3529,64.6002,64.3441,64.5119,321973.0
2022-01-20 10:20:00,73.04,73.15,73.03,73.12,207082.0,64.5119,64.6091,64.5031,64.5826,207082.0
2022-01-20 10:25:00,73.12,73.23,73.02,73.16,271518.0,64.5826,64.6797,64.4942,64.6179,271518.0
2022-01-20 10:30:00,73.15,73.33,73.15,73.23,226442.0,64.6091,64.7681,64.6091,64.6797,226442.0
2022-01-20 10:35:00,73.23,73.49,73.23,73.48,178280.0,64.6797,64.9094,64.6797,64.9005,178280.0
2022-01-20 10:40:00,73.5,73.55,73.42,73.54,224669.0,64.9182,64.9624,64.8475,64.9535,224669.0
2022-01-20 10:45:00,73.56,73.69,73.52,73.69,162766.0,64.9712,65.086,64.9359,65.086,162766.0
2022-01-20 10:50:00,73.68,73.82,73.65,73.75,565738.0,65.0772,65.2008,65.0507,65.139,565738.0
2022-01-20 10:55:00,73.75,73.88,73.72,73.81,317512.0,65.139,65.2538,65.1125,65.192,317512.0
2022-01-20 11:00:00,73.8,73.96,73.73,73.91,403662.0,65.1832,65.3245,65.1213,65.2803,403662.0
2022-01-20 11:05:00,73.91,74.05,73.83,73.92,634323.0,65.2803,65.404,65.2097,65.2892,634323.0
2022-01-20 11:10:00,73.92,73.96,73.71,73.8,226646.0,65.2892,65.3245,65.1037,65.1832,226646.0
2022-01-20 11:15:00,73.8,73.93,73.73,73.92,192000.0,65.1832,65.298,65.1213,65.2892,192000.0
2022-01-20 11:20:00,73.92,73.93,73.68,73.77,139319.0,65.2892,65.298,65.0772,65.1567,139319.0
2022-01-20 11:25:00,73.77,74.04,73.76,74.03,261521.0,65.1567,65.3952,65.1478,65.3863,261521.0
2022-01-20 11:30:00,74.03,74.16,73.97,74.15,335514.0,65.3863,65.5011,65.3333,65.4923,335514.0
2022-01-20 11:35:00,74.15,74.3,74.12,74.29,254098.0,65.4923,65.6248,65.4658,65.616,254098.0
2022-01-20 11:40:00,74.29,74.3,74.03,74.03,168030.0,65.616,65.6248,65.3863,65.3863,168030.0
2022-01-20 11:45:00,74.02,74.2,74.01,74.11,173590.0,65.3775,65.5365,65.3687,65.457,173590.0
2022-01-20 11:50:00,74.11,74.18,74.03,74.03,120170.0,65.457,65.5188,65.3863,65.3863,120170.0
2022-01-20 11:55:00,74.04,74.17,74.01,74.1,152183.0,65.3952,65.51,65.3687,65.4481,152183.0
2022-01-20 12:00:00,74.11,74.13,73.95,74.03,197437.0,65.457,65.4746,65.3157,65.3863,197437.0
2022-01-20 12:05:00,74.03,74.08,73.99,74.02,86765.0,65.3863,65.4305,65.351,65.3775,86765.0
2022-01-20 12:10:00,74.01,74.03,73.96,74.02,102971.0,65.3687,65.3863,65.3245,65.3775,102971.0
2022-01-20 12:15:00,74.02,74.06,73.92,73.92,95060.0,65.3775,65.4128,65.2892,65.2892,95060.0
2022-01-20 12:20:00,73.93,74.08,73.91,74.07,104300.0,65.298,65.4305,65.2803,65.4217,104300.0
2022-01-20 12:25:00,74.06,74.08,73.99,74.02,154077.0,65.4128,65.4305,65.351,65.3775,154077.0
2022-01-20 12:30:00,74.01,74.13,74.01,74.12,101135.0,65.3687,65.4746,65.3687,65.4658,101135.0
2022-01-20 12:35:00,74.12,74.15,74.07,74.14,119975.0,65.4658,65.4923,65.4217,65.4835,119975.0
2022-01-20 12:40:00,74.13,74.22,74.09,74.13,171154.0,65.4746,65.5541,65.4393,65.4746,171154.0
2022-01-20 12:45:00,74.13,74.21,74.11,74.21,95525.0,65.4746,65.5453,65.457,65.5453,95525.0
2022-01-20 12:50:00,74.21,74.34,74.18,74.31,190130.0,65.5453,65.6601,65.5188,65.6336,190130.0
2022-01-20 12:55:00,74.3,74.36,74.24,74.34,211147.0,65.6248,65.6778,65.5718,65.6601,211147.0
2022-01-20 13:00:00,74.34,74.35,74.18,74.22,152316.0,65.6601,65.669,65.5188,65.5541,152316.0
2022-01-20 13:05:00,74.22,74.28,74.19,74.24,139934.0,65.5541,65.6071,65.5276,65.5718,139934.0
2022-01-20 13:10:00,74.24,74.26,74.17,74.18,161680.0,65.5718,65.5895,65.51,65.5188,161680.0
2022-01-20 13:15:00,74.17,74.18,74.06,74.08,124892.0,65.51,65.5188,65.4128,65.4305,124892.0
2022-01-20 13:20:00,74.09,74.1,73.96,73.98,156772.0,65.4393,65.4481,65.3245,65.3422,156772.0
2022-01-20 13:25:00,73.97,74.07,73.94,74.02,147243.0,65.3333,65.4217,65.3068,65.3775,147243.0
2022-01-20 13:30:00,74.02,74.11,73.95,74.1,74007.0,65.3775,65.457,65.3157,65.4481,74007.0
2022-01-20 13:35:00,74.11,74.22,74.06,74.2,138316.0,65.457,65.5541,65.4128,65.5365,138316.0
2022-01-20 13:40:00,74.21,74.24,74.16,74.17,121580.0,65.5453,65.5718,65.5011,65.51,121580.0
2022-01-20 13:45:00,74.16,74.17,74.07,74.15,67182.0,65.5011,65.51,65.4217,65.4923,67182.0
2022-01-20 13:50:00,74.16,74.19,74.12,74.14,83761.0,65.5011,65.5276,65.4658,65.4835,83761.0
2022-01-20 13:55:00,74.14,74.15,74.06,74.08,70318.0,65.4835,65.4923,65.4128,65.4305,70318.0
2022-01-20 14:00:00,74.07,74.27,74.07,74.23,171161.0,65.4217,65.5983,65.4217,65.563,171161.0
2022-01-20 14:05:00,74.24,74.24,74.17,74.2,117209.0,65.5718,65.5718,65.51,65.5365,117209.0
2022-01-20 14:10:00,74.2,74.21,73.98,74.02,108662.0,65.5365,65.5453,65.3422,65.3775,108662.0
2022-01-20 14:15:00,74.03,74.05,73.9,73.95,211305.0,65.3863,65.404,65.2715,65.3157,211305.0
2022-01-20 14:20:00,73.95,73.99,73.88,73.94,120976.0,65.3157,65.351,65.2538,65.3068,120976.0
2022-01-20 14:25:00,73.95,73.96,73.8,73.81,115884.0,65.3157,65.3245,65.1832,65.192,115884.0
2022-01-20 14:30:00,73.81,73.84,73.74,73.78,204573.0,65.192,65.2185,65.1302,65.1655,204573.0
2022-01-20 14:35:00,73.78,73.92,73.72,73.92,278004.0,65.1655,65.2892,65.1125,65.2892,278004.0
2022-01-20 14:40:00,73.91,74.03,73.88,74.03,427297.0,65.2803,65.3863,65.2538,65.3863,427297.0
2022-01-20 14:45:00,74.03,74.1,73.99,74.09,393367.0,65.3863,65.4481,65.351,65.4393,393367.0
2022-01-20 14:50:00,74.09,74.15,74.05,74.11,308071.0,65.4393,65.4923,65.404,65.457,308071.0
2022-01-20 14:55:00,74.11,74.31,74.09,74.24,417594.0,65.457,65.6336,65.4393,65.5718,417594.0
2022-01-20 15:00:00,74.25,74.35,74.18,74.22,387077.0,65.5806,65.669,65.5188,65.5541,387077.0
2022-01-20 15:05:00,74.21,74.27,74.14,74.26,367932.0,65.5453,65.5983,65.4835,65.5895,367932.0
2022-01-20 15:10:00,74.26,74.37,74.22,74.27,398411.0,65.5895,65.6866,65.5541,65.5983,398411.0
2022-01-20 15:15:00,74.27,74.35,74.25,74.34,401567.0,65.5983,65.669,65.5806,65.6601,401567.0
2022-01-20 15:20:00,74.35,74.37,74.12,74.12,370715.0,65.669,65.6866,65.4658,65.4658,370715.0
2022-01-20 15:25:00,74.13,74.14,74.0,74.03,425022.0,65.4746,65.4835,65.3598,65.3863,425022.0
2022-01-20 15:30:00,74.02,74.06,73.87,73.92,532211.0,65.3775,65.4128,65.245,65.2892,532211.0
2022-01-20 15:35:00,73.91,73.93,73.71,73.83,466213.0,65.2803,65.298,65.1037,65.2097,466213.0
2022-01-20 15:40:00,73.83,73.91,73.78,73.8,451190.0,65.2097,65.2803,65.1655,65.1832,451190.0
2022-01-20 15:45:00,73.8,73.86,73.63,73.64,661322.0,65.1832,65.2362,65.033,65.0419,661322.0
2022-01-20 15:50:00,73.62,73.67,73.33,73.34,765810.0,65.0242,65.0684,64.7681,64.7769,765810.0
2022-01-20 15:55:00,73.33,73.36,73.16,73.26,1501375.0,64.7681,64.7946,64.6179,64.7062,1501375.0
2022-01-21 09:30:00,73.18,73.18,72.34,72.56,1725349.0,64.6356,64.6356,63.8936,64.088,1725349.0
2022-01-21 09:35:00,72.56,72.63,71.78,72.0,842796.0,64.088,64.1498,63.399,63.5933,842796.0
2022-01-21 09:40:00,71.97,72.11,71.74,71.94,542831.0,63.5668,63.6905,63.3637,63.5403,542831.0
2022-01-21 09:45:00,71.94,72.18,71.82,72.17,624200.0,63.5403,63.7523,63.4344,63.7435,624200.0
2022-01-21 09:50:00,72.17,72.26,71.85,72.04,445995.0,63.7435,63.823,63.4609,63.6287,445995.0
2022-01-21 09:55:00,72.03,72.05,71.63,71.67,415125.0,63.6198,63.6375,63.2665,63.3019,415125.0
2022-01-21 10:00:00,71.66,71.72,71.31,71.51,687958.0,63.293,63.346,62.9839,63.1606,687958.0
2022-01-21 10:05:00,71.51,71.65,71.31,71.37,390029.0,63.1606,63.2842,62.9839,63.0369,390029.0
2022-01-21 10:10:00,71.36,71.38,71.04,71.09,603193.0,63.0281,63.0457,62.7454,62.7896,603193.0
2022-01-21 10:15:00,71.08,71.48,71.07,71.46,411494.0,62.7808,63.1341,62.7719,63.1164,411494.0
2022-01-21 10:20:00,71.45,71.58,71.32,71.56,499340.0,63.1076,63.2224,62.9927,63.2047,499340.0
2022-01-21 10:25:00,71.56,71.82,71.51,71.61,421191.0,63.2047,63.4344,63.1606,63.2489,421191.0
2022-01-21 10:30:00,71.62,72.08,71.54,72.01,425299.0,63.2577,63.664,63.1871,63.6022,425299.0
2022-01-21 10:35:00,72.0,72.28,71.98,72.13,321639.0,63.5933,63.8407,63.5757,63.7082,321639.0
2022-01-21 10:40:00,72.13,72.38,72.04,72.35,387168.0,63.7082,63.929,63.6287,63.9025,387168.0
2022-01-21 10:45:00,72.34,72.5,72.19,72.49,275460.0,63.8936,64.035,63.7612,64.0261,275460.0
2022-01-21 10:50:00,72.5,72.63,72.45,72.52,502590.0,64.035,64.1498,63.9908,64.0526,502590.0
2022-01-21 10:55:00,72.51,72.6,72.35,72.45,305776.0,64.0438,64.1233,63.9025,63.9908,305776.0
2022-01-21 11:00:00,72.46,72.55,72.39,72.48,219026.0,63.9996,64.0791,63.9378,64.0173,219026.0
2022-01-21 11:05:00,72.48,72.71,72.45,72.61,238397.0,64.0173,64.2204,63.9908,64.1321,238397.0
2022-01-21 11:10:00,72.61,72.64,72.37,72.51,173883.0,64.1321,64.1586,63.9201,64.0438,173883.0
2022-01-21 11:15:00,72.5,72.6,72.41,72.57,187654.0,64.035,64.1233,63.9555,64.0968,187654.0
2022-01-21 11:20:00,72.58,72.82,72.56,72.73,212052.0,64.1056,64.3176,64.088,64.2381,212052.0
2022-01-21 11:25:00,72.72,72.86,72.68,72.81,226641.0,64.2293,64.3529,64.1939,64.3088,226641.0
2022-01-21 11:30:00,72.81,72.93,72.75,72.92,258986.0,64.3088,64.4148,64.2558,64.4059,258986.0
2022-01-21 11:35:00,72.93,72.95,72.73,72.73,224172.0,64.4148,64.4324,64.2381,64.2381,224172.0
2022-01-21 11:40:00,72.74,72.79,72.63,72.74,179319.0,64.2469,64.2911,64.1498,64.2469,179319.0
2022-01-21 11:45:00,72.74,72.84,72.67,72.83,195627.0,64.2469,64.3353,64.1851,64.3264,195627.0
2022-01-21 11:50:00,72.83,72.84,72.49,72.54,177555.0,64.3264,64.3353,64.0261,64.0703,177555.0
2022-01-21 11:55:00,72.53,72.7,72.53,72.69,159888.0,64.0615,64.2116,64.0615,64.2028,159888.0
2022-01-21 12:00:00,72.68,72.68,72.31,72.45,195248.0,64.1939,64.1939,63.8671,63.9908,195248.0
2022-01-21 12:05:00,72.45,72.57,72.33,72.34,174936.0,63.9908,64.0968,63.8848,63.8936,174936.0
2022-01-21 12:10:00,72.34,72.44,72.27,72.4,224159.0,63.8936,63.982,63.8318,63.9466,224159.0
2022-01-21 12:15:00,72.39,72.46,72.34,72.39,172884.0,63.9378,63.9996,63.8936,63.9378,172884.0
2022-01-21 12:20:00,72.38,72.42,72.29,72.37,220384.0,63.929,63.9643,63.8495,63.9201,220384.0
2022-01-21 12:25:00,72.37,72.51,72.36,72.48,173510.0,63.9201,64.0438,63.9113,64.0173,173510.0
2022-01-21 12:30:00,72.48,72.54,72.41,72.53,156720.0,64.0173,64.0703,63.9555,64.0615,156720.0
2022-01-21 12:35:00,72.52,72.6,72.34,72.51,182291.0,64.0526,64.1233,63.8936,64.0438,182291.0
2022-01-21 12:40:00,72.51,72.67,72.5,72.61,273910.0,64.0438,64.1851,64.035,64.1321,273910.0
2022-01-21 12:45:00,72.61,72.69,72.52,72.55,212857.0,64.1321,64.2028,64.0526,64.0791,212857.0
2022-01-21 12:50:00,72.55,72.58,72.38,72.4,242169.0,64.0791,64.1056,63.929,63.9466,242169.0
2022-01-21 12:55:00,72.4,72.43,72.29,72.34,208186.0,63.9466,63.9731,63.8495,63.8936,208186.0
2022-01-21 13:00:00,72.34,72.42,72.3,72.37,210906.0,63.8936,63.9643,63.8583,63.9201,210906.0
2022-01-21 13:05:00,72.37,72.5,72.34,72.35,203526.0,63.9201,64.035,63.8936,63.9025,203526.0
2022-01-21 13:10:00,72.36,72.64,72.36,72.62,222874.0,63.9113,64.1586,63.9113,64.141,222874.0
2022-01-21 13:15:00,72.62,72.63,72.36,72.38,229993.0,64.141,64.1498,63.9113,63.929,229993.0
2022-01-21 13:20:00,72.36,72.37,72.21,72.3,203005.0,63.9113,63.9201,63.7788,63.8583,203005.0
2022-01-21 13:25:00,72.29,72.44,72.2,72.44,196742.0,63.8495,63.982,63.77,63.982,196742.0
2022-01-21 13:30:00,72.43,72.6,72.42,72.53,177404.0,63.9731,64.1233,63.9643,64.0615,177404.0
2022-01-21 13:35:00,72.53,72.66,72.45,72.56,228689.0,64.0615,64.1763,63.9908,64.088,228689.0
2022-01-21 13:40:00,72.56,72.68,72.53,72.63,144367.0,64.088,64.1939,64.0615,64.1498,144367.0
2022-01-21 13:45:00,72.63,72.67,72.51,72.58,172014.0,64.1498,64.1851,64.0438,64.1056,172014.0
2022-01-21 13:50:00,72.58,72.69,72.52,72.57,141449.0,64.1056,64.2028,64.0526,64.0968,141449.0
2022-01-21 13:55:00,72.58,72.62,72.44,72.54,141154.0,64.1056,64.141,63.982,64.0703,141154.0
2022-01-21 14:00:00,72.55,72.6,72.36,72.44,206363.0,64.0791,64.1233,63.9113,63.982,206363.0
2022-01-21 14:05:00,72.43,72.52,72.38,72.38,162046.0,63.9731,64.0526,63.929,63.929,162046.0
2022-01-21 14:10:00,72.39,72.47,72.35,72.43,152874.0,63.9378,64.0085,63.9025,63.9731,152874.0
2022-01-21 14:15:00,72.43,72.5,72.39,72.41,146165.0,63.9731,64.035,63.9378,63.9555,146165.0
2022-01-21 14:20:00,72.41,72.49,72.34,72.48,320650.0,63.9555,64.0261,63.8936,64.0173,320650.0
2022-01-21 14:25:00,72.47,72.49,72.29,72.34,226802.0,64.0085,64.0261,63.8495,63.8936,226802.0
2022-01-21 14:30:00,72.34,72.43,72.29,72.39,170207.0,63.8936,63.9731,63.8495,63.9378,170207.0
2022-01-21 14:35:00,72.38,72.43,72.3,72.38,224759.0,63.929,63.9731,63.8583,63.929,224759.0
2022-01-21 14:40:00,72.38,72.43,72.21,72.22,177602.0,63.929,63.9731,63.7788,63.7877,177602.0
2022-01-21 14:45:00,72.21,72.29,72.17,72.21,161875.0,63.7788,63.8495,63.7435,63.7788,161875.0
2022-01-21 14:50:00,72.21,72.22,72.09,72.13,154084.0,63.7788,63.7877,63.6728,63.7082,154084.0
2022-01-21 14:55:00,72.13,72.13,72.01,72.03,209339.0,63.7082,63.7082,63.6022,63.6198,209339.0
2022-01-21 15:00:00,72.03,72.14,71.96,72.0,249929.0,63.6198,63.717,63.558,63.5933,249929.0
2022-01-21 15:05:00,72.0,72.03,71.85,71.92,234806.0,63.5933,63.6198,63.4609,63.5227,234806.0
2022-01-21 15:10:00,71.92,71.97,71.79,71.85,272795.0,63.5227,63.5668,63.4079,63.4609,272795.0
2022-01-21 15:15:00,71.85,72.08,71.77,72.01,412146.0,63.4609,63.664,63.3902,63.6022,412146.0
2022-01-21 15:20:00,72.0,72.01,71.87,71.9,360643.0,63.5933,63.6022,63.4785,63.505,360643.0
2022-01-21 15:25:00,71.89,71.89,71.75,71.81,306611.0,63.4962,63.4962,63.3725,63.4255,306611.0
2022-01-21 15:30:00,71.81,71.92,71.76,71.85,446622.0,63.4255,63.5227,63.3814,63.4609,446622.0
2022-01-21 15:35:00,71.85,72.05,71.82,72.03,408671.0,63.4609,63.6375,63.4344,63.6198,408671.0
2022-01-21 15:40:00,72.03,72.24,72.02,72.11,479523.0,63.6198,63.8053,63.611,63.6905,479523.0
2022-01-21 15:45:00,72.11,72.15,72.01,72.13,709498.0,63.6905,63.7258,63.6022,63.7082,709498.0
2022-01-21 15:50:00,72.13,72.18,71.98,72.16,934621.0,63.7082,63.7523,63.5757,63.7347,934621.0
2022-01-21 15:55:00,72.16,72.44,72.13,72.16,2331661.0,63.7347,63.982,63.7082,63.7347,2331661.0
2022-01-24 09:30:00,70.98,71.67,70.55,71.31,1340986.0,62.6924,63.3019,62.3126,62.9839,1340986.0
2022-01-24 09:35:00,71.31,71.96,71.2,71.94,654907.0,62.9839,63.558,62.8867,63.5403,654907.0
2022-01-24 09:40:00,71.93,72.08,71.63,71.66,631235.0,63.5315,63.664,63.2665,63.293,631235.0
2022-01-24 09:45:00,71.65,71.66,71.11,71.14,749290.0,63.2842,63.293,62.8073,62.8338,749290.0
2022-01-24 09:50:00,71.14,71.17,70.82,70.82,498483.0,62.8338,62.8603,62.5511,62.5511,498483.0
2022-01-24 09:55:00,70.82,71.07,70.71,70.77,481508.0,62.5511,62.7719,62.454,62.507,481508.0
2022-01-24 10:00:00,70.77,70.86,70.27,70.29,568754.0,62.507,62.5864,62.0653,62.083,568754.0
2022-01-24 10:05:00,70.29,70.46,69.93,70.01,736697.0,62.083,62.2332,61.765,61.8357,736697.0
2022-01-24 10:10:00,70.0,70.22,69.87,70.19,608511.0,61.8269,62.0212,61.712,61.9947,608511.0
2022-01-24 10:15:00,70.19,70.32,69.8,69.85,452079.0,61.9947,62.1095,61.6502,61.6944,452079.0
2022-01-24 10:20:00,69.86,70.53,69.83,70.52,609610.0,61.7032,62.295,61.6767,62.2861,609610.0
2022-01-24 10:25:00,70.53,70.71,70.38,70.39,435995.0,62.295,62.454,62.1625,62.1713,435995.0
2022-01-24 10:30:00,70.38,70.64,70.37,70.48,298915.0,62.1625,62.3921,62.1537,62.2508,298915.0
2022-01-24 10:35:00,70.49,70.97,70.45,70.93,499745.0,62.2596,62.6836,62.2243,62.6483,499745.0
2022-01-24 10:40:00,70.92,71.15,70.85,71.13,268913.0,62.6394,62.8426,62.5776,62.8249,268913.0
2022-01-24 10:45:00,71.14,71.16,70.82,70.9,366282.0,62.8338,62.8514,62.5511,62.6218,366282.0
2022-01-24 10:50:00,70.9,71.11,70.87,71.09,256995.0,62.6218,62.8073,62.5953,62.7896,256995.0
2022-01-24 10:55:00,71.08,71.11,70.9,70.91,403230.0,62.7808,62.8073,62.6218,62.6306,403230.0
2022-01-24 11:00:00,70.91,71.1,70.82,71.06,344116.0,62.6306,62.7984,62.5511,62.7631,344116.0
2022-01-24 11:05:00,71.05,71.05,70.73,70.78,218355.0,62.7543,62.7543,62.4716,62.5158,218355.0
2022-01-24 11:10:00,70.77,70.84,70.57,70.63,266693.0,62.507,62.5688,62.3303,62.3833,266693.0
2022-01-24 11:15:00,70.63,70.75,70.55,70.72,268920.0,62.3833,62.4893,62.3126,62.4628,268920.0
2022-01-24 11:20:00,70.71,70.93,70.69,70.77,298674.0,62.454,62.6483,62.4363,62.507,298674.0
2022-01-24 11:25:00,70.77,70.92,70.69,70.92,522543.0,62.507,62.6394,62.4363,62.6394,522543.0
2022-01-24 11:30:00,70.91,71.05,70.85,70.92,274546.0,62.6306,62.7543,62.5776,62.6394,274546.0
2022-01-24 11:35:00,70.92,70.99,70.65,70.7,293566.0,62.6394,62.7013,62.401,62.4451,293566.0
2022-01-24 11:40:00,70.7,70.71,70.43,70.48,458113.0,62.4451,62.454,62.2067,62.2508,458113.0
2022-01-24 11:45:00,70.49,70.56,70.29,70.3,503164.0,62.2596,62.3215,62.083,62.0918,503164.0
2022-01-24 11:50:00,70.31,70.57,70.28,70.54,290270.0,62.1007,62.3303,62.0742,62.3038,290270.0
2022-01-24 11:55:00,70.55,70.82,70.5,70.68,441835.0,62.3126,62.5511,62.2685,62.4275,441835.0
2022-01-24 12:00:00,70.68,70.71,70.51,70.53,258422.0,62.4275,62.454,62.2773,62.295,258422.0
2022-01-24 12:05:00,70.54,70.73,70.5,70.56,250527.0,62.3038,62.4716,62.2685,62.3215,250527.0
2022-01-24 12:10:00,70.57,70.71,70.37,70.4,356566.0,62.3303,62.454,62.1537,62.1802,356566.0
2022-01-24 12:15:00,70.39,70.42,70.26,70.37,335030.0,62.1713,62.1978,62.0565,62.1537,335030.0
2022-01-24 12:20:00,70.36,70.47,70.25,70.28,276638.0,62.1448,62.242,62.0477,62.0742,276638.0
2022-01-24 12:25:00,70.29,70.48,70.15,70.33,396721.0,62.083,62.2508,61.9593,62.1183,396721.0
2022-01-24 12:30:00,70.33,70.44,70.19,70.43,294548.0,62.1183,62.2155,61.9947,62.2067,294548.0
2022-01-24 12:35:00,70.43,70.44,70.19,70.29,244043.0,62.2067,62.2155,61.9947,62.083,244043.0
2022-01-24 12:40:00,70.28,70.63,70.21,70.57,417593.0,62.0742,62.3833,62.0123,62.3303,417593.0
2022-01-24 12:45:00,70.58,70.61,70.42,70.47,225366.0,62.3391,62.3656,62.1978,62.242,225366.0
2022-01-24 12:50:00,70.47,70.76,70.37,70.75,273492.0,62.242,62.4981,62.1537,62.4893,273492.0
2022-01-24 12:55:00,70.75,70.85,70.68,70.71,305638.0,62.4893,62.5776,62.4275,62.454,305638.0
2022-01-24 13:00:00,70.71,70.73,70.55,70.68,266062.0,62.454,62.4716,62.3126,62.4275,266062.0
2022-01-24 13:05:00,70.67,71.05,70.58,70.88,346509.0,62.4186,62.7543,62.3391,62.6041,346509.0
2022-01-24 13:10:00,70.88,70.96,70.78,70.92,281342.0,62.6041,62.6748,62.5158,62.6394,281342.0
2022-01-24 13:15:00,70.92,71.15,70.88,71.14,347498.0,62.6394,62.8426,62.6041,62.8338,347498.0
2022-01-24 13:20:00,71.12,71.17,70.8,70.82,333484.0,62.8161,62.8603,62.5335,62.5511,333484.0
2022-01-24 13:25:00,70.84,70.97,70.76,70.81,395903.0,62.5688,62.6836,62.4981,62.5423,395903.0
2022-01-24 13:30:00,70.8,71.22,70.79,71.2,311082.0,62.5335,62.9044,62.5246,62.8867,311082.0
2022-01-24 13:35:00,71.2,71.21,70.94,71.17,295999.0,62.8867,62.8956,62.6571,62.8603,295999.0
2022-01-24 13:40:00,71.17,71.2,70.98,71.06,375056.0,62.8603,62.8867,62.6924,62.7631,375056.0
2022-01-24 13:45:00,71.06,71.26,71.06,71.23,276430.0,62.7631,62.9397,62.7631,62.9132,276430.0
2022-01-24 13:50:00,71.23,71.33,71.13,71.26,174848.0,62.9132,63.0016,62.8249,62.9397,174848.0
2022-01-24 13:55:00,71.26,71.43,71.21,71.42,252091.0,62.9397,63.0899,62.8956,63.0811,252091.0
2022-01-24 14:00:00,71.43,71.63,71.4,71.53,324418.0,63.0899,63.2665,63.0634,63.1782,324418.0
2022-01-24 14:05:00,71.53,71.73,71.51,71.69,423107.0,63.1782,63.3549,63.1606,63.3195,423107.0
2022-01-24 14:10:00,71.68,71.77,71.37,71.41,430518.0,63.3107,63.3902,63.0369,63.0722,430518.0
2022-01-24 14:15:00,71.41,71.47,71.25,71.33,320801.0,63.0722,63.1252,62.9309,63.0016,320801.0
2022-01-24 14:20:00,71.33,71.54,71.32,71.48,392156.0,63.0016,63.1871,62.9927,63.1341,392156.0
2022-01-24 14:25:00,71.47,71.59,71.42,71.51,318426.0,63.1252,63.2312,63.0811,63.1606,318426.0
2022-01-24 14:30:00,71.5,71.74,71.41,71.43,322320.0,63.1517,63.3637,63.0722,63.0899,322320.0
2022-01-24 14:35:00,71.43,71.54,71.22,71.3,232249.0,63.0899,63.1871,62.9044,62.9751,232249.0
2022-01-24 14:40:00,71.31,71.37,71.2,71.22,199308.0,62.9839,63.0369,62.8867,62.9044,199308.0
2022-01-24 14:45:00,71.21,71.27,71.03,71.24,263244.0,62.8956,62.9486,62.7366,62.9221,263244.0
2022-01-24 14:50:00,71.26,71.36,71.19,71.35,208068.0,62.9397,63.0281,62.8779,63.0192,208068.0
2022-01-24 14:55:00,71.34,71.61,71.29,71.59,237056.0,63.0104,63.2489,62.9662,63.2312,237056.0
2022-01-24 15:00:00,71.6,71.79,71.59,71.63,203400.0,63.24,63.4079,63.2312,63.2665,203400.0
2022-01-24 15:05:00,71.63,71.66,71.48,71.58,281350.0,63.2665,63.293,63.1341,63.2224,281350.0
2022-01-24 15:10:00,71.58,71.85,71.57,71.84,282928.0,63.2224,63.4609,63.2135,63.452,282928.0
2022-01-24 15:15:00,71.85,71.99,71.66,71.74,297916.0,63.4609,63.5845,63.293,63.3637,297916.0
2022-01-24 15:20:00,71.74,71.98,71.74,71.92,256740.0,63.3637,63.5757,63.3637,63.5227,256740.0
2022-01-24 15:25:00,71.92,71.98,71.73,71.89,423631.0,63.5227,63.5757,63.3549,63.4962,423631.0
2022-01-24 15:30:00,71.89,72.36,71.84,72.36,560147.0,63.4962,63.9113,63.452,63.9113,560147.0
2022-01-24 15:35:00,72.36,72.54,72.21,72.53,559536.0,63.9113,64.0703,63.7788,64.0615,559536.0
2022-01-24 15:40:00,72.53,72.58,72.37,72.5,852086.0,64.0615,64.1056,63.9201,64.035,852086.0
2022-01-24 15:45:00,72.51,72.79,72.49,72.65,804073.0,64.0438,64.2911,64.0261,64.1674,804073.0
2022-01-24 15:50:00,72.65,73.08,72.65,72.88,934035.0,64.1674,64.5472,64.1674,64.3706,934035.0
2022-01-24 15:55:00,72.88,72.9,72.6,72.85,1943202.0,64.3706,64.3883,64.1233,64.3441,1943202.0
2022-01-25 09:30:00,72.59,72.67,72.11,72.15,568246.0,64.1145,64.1851,63.6905,63.7258,568246.0
2022-01-25 09:35:00,72.16,72.69,72.13,72.31,487111.0,63.7347,64.2028,63.7082,63.8671,487111.0
2022-01-25 09:40:00,72.29,72.44,71.87,71.95,443622.0,63.8495,63.982,63.4785,63.5492,443622.0
2022-01-25 09:45:00,71.94,72.08,71.76,71.8,506029.0,63.5403,63.664,63.3814,63.4167,506029.0
2022-01-25 09:50:00,71.8,72.06,71.68,71.73,286219.0,63.4167,63.6463,63.3107,63.3549,286219.0
2022-01-25 09:55:00,71.73,71.83,71.57,71.72,264342.0,63.3549,63.4432,63.2135,63.346,264342.0
2022-01-25 10:00:00,71.73,71.78,71.43,71.49,384057.0,63.3549,63.399,63.0899,63.1429,384057.0
2022-01-25 10:05:00,71.49,71.63,71.4,71.62,342320.0,63.1429,63.2665,63.0634,63.2577,342320.0
2022-01-25 10:10:00,71.62,71.8,71.39,71.8,304543.0,63.2577,63.4167,63.0546,63.4167,304543.0
2022-01-25 10:15:00,71.79,72.03,71.69,71.94,328134.0,63.4079,63.6198,63.3195,63.5403,328134.0
2022-01-25 10:20:00,71.94,72.11,71.87,71.97,249067.0,63.5403,63.6905,63.4785,63.5668,249067.0
2022-01-25 10:25:00,71.97,72.47,71.94,72.46,310845.0,63.5668,64.0085,63.5403,63.9996,310845.0
2022-01-25 10:30:00,72.46,72.47,72.26,72.33,191974.0,63.9996,64.0085,63.823,63.8848,191974.0
2022-01-25 10:35:00,72.34,72.48,72.2,72.45,279221.0,63.8936,64.0173,63.77,63.9908,279221.0
2022-01-25 10:40:00,72.46,72.93,72.43,72.9,402131.0,63.9996,64.4148,63.9731,64.3883,402131.0
2022-01-25 10:45:00,72.92,73.3,72.81,73.26,423529.0,64.4059,64.7416,64.3088,64.7062,423529.0
2022-01-25 10:50:00,73.27,73.36,73.12,73.18,387957.0,64.7151,64.7946,64.5826,64.6356,387957.0
2022-01-25 10:55:00,73.18,73.24,73.1,73.16,323827.0,64.6356,64.6886,64.5649,64.6179,323827.0
2022-01-25 11:00:00,73.16,73.26,73.02,73.23,369710.0,64.6179,64.7062,64.4942,64.6797,369710.0
2022-01-25 11:05:00,73.23,73.35,73.06,73.12,300063.0,64.6797,64.7857,64.5296,64.5826,300063.0
2022-01-25 11:10:00,73.13,73.33,73.12,73.33,373440.0,64.5914,64.7681,64.5826,64.7681,373440.0
2022-01-25 11:15:00,73.33,73.66,73.29,73.66,506441.0,64.7681,65.0595,64.7327,65.0595,506441.0
2022-01-25 11:20:00,73.65,73.84,73.58,73.69,424246.0,65.0507,65.2185,64.9889,65.086,424246.0
2022-01-25 11:25:00,73.7,73.96,73.7,73.89,451226.0,65.0949,65.3245,65.0949,65.2627,451226.0
2022-01-25 11:30:00,73.88,73.99,73.82,73.87,416508.0,65.2538,65.351,65.2008,65.245,416508.0
2022-01-25 11:35:00,73.87,73.98,73.67,73.75,547923.0,65.245,65.3422,65.0684,65.139,547923.0
2022-01-25 11:40:00,73.75,73.97,73.64,73.96,283395.0,65.139,65.3333,65.0419,65.3245,283395.0
2022-01-25 11:45:00,73.96,74.24,73.94,74.22,458926.0,65.3245,65.5718,65.3068,65.5541,458926.0
2022-01-25 11:50:00,74.22,74.37,74.14,74.35,335344.0,65.5541,65.6866,65.4835,65.669,335344.0
2022-01-25 11:55:00,74.36,74.37,74.02,74.11,324148.0,65.6778,65.6866,65.3775,65.457,324148.0
2022-01-25 12:00:00,74.1,74.17,74.0,74.16,357268.0,65.4481,65.51,65.3598,65.5011,357268.0
2022-01-25 12:05:00,74.16,74.3,74.05,74.25,349163.0,65.5011,65.6248,65.404,65.5806,349163.0
2022-01-25 12:10:00,74.25,74.35,74.17,74.34,253809.0,65.5806,65.669,65.51,65.6601,253809.0
2022-01-25 12:15:00,74.34,74.46,74.08,74.29,383102.0,65.6601,65.7661,65.4305,65.616,383102.0
2022-01-25 12:20:00,74.3,74.58,74.24,74.53,359878.0,65.6248,65.8721,65.5718,65.8279,359878.0
2022-01-25 12:25:00,74.54,74.64,74.45,74.56,382743.0,65.8368,65.9251,65.7573,65.8544,382743.0
2022-01-25 12:30:00,74.54,74.56,74.32,74.43,291554.0,65.8368,65.8544,65.6425,65.7396,291554.0
2022-01-25 12:35:00,74.42,74.5,74.31,74.35,270115.0,65.7308,65.8014,65.6336,65.669,270115.0
2022-01-25 12:40:00,74.34,74.37,74.12,74.26,270200.0,65.6601,65.6866,65.4658,65.5895,270200.0
2022-01-25 12:45:00,74.26,74.3,73.94,74.0,333884.0,65.5895,65.6248,65.3068,65.3598,333884.0
2022-01-25 12:50:00,74.0,74.08,73.96,73.98,234245.0,65.3598,65.4305,65.3245,65.3422,234245.0
2022-01-25 12:55:00,73.98,74.2,73.91,74.19,275055.0,65.3422,65.5365,65.2803,65.5276,275055.0
2022-01-25 13:00:00,74.19,74.19,74.06,74.14,303572.0,65.5276,65.5276,65.4128,65.4835,303572.0
2022-01-25 13:05:00,74.14,74.18,73.89,74.04,407751.0,65.4835,65.5188,65.2627,65.3952,407751.0
2022-01-25 13:10:00,74.04,74.2,74.01,74.12,279530.0,65.3952,65.5365,65.3687,65.4658,279530.0
2022-01-25 13:15:00,74.12,74.31,74.08,74.21,254410.0,65.4658,65.6336,65.4305,65.5453,254410.0
2022-01-25 13:20:00,74.2,74.22,74.09,74.17,223536.0,65.5365,65.5541,65.4393,65.51,223536.0
2022-01-25 13:25:00,74.16,74.42,74.12,74.41,233814.0,65.5011,65.7308,65.4658,65.722,233814.0
2022-01-25 13:30:00,74.41,74.48,74.35,74.48,269284.0,65.722,65.7838,65.669,65.7838,269284.0
2022-01-25 13:35:00,74.48,74.62,74.39,74.62,275053.0,65.7838,65.9074,65.7043,65.9074,275053.0
2022-01-25 13:40:00,74.62,74.65,74.49,74.59,303665.0,65.9074,65.9339,65.7926,65.8809,303665.0
2022-01-25 13:45:00,74.59,74.8,74.55,74.75,427715.0,65.8809,66.0664,65.8456,66.0223,427715.0
2022-01-25 13:50:00,74.75,74.8,74.69,74.73,241396.0,66.0223,66.0664,65.9693,66.0046,241396.0
2022-01-25 13:55:00,74.72,74.75,74.58,74.73,254247.0,65.9958,66.0223,65.8721,66.0046,254247.0
2022-01-25 14:00:00,74.73,74.74,74.6,74.61,360477.0,66.0046,66.0134,65.8898,65.8986,360477.0
2022-01-25 14:05:00,74.61,74.74,74.6,74.66,445686.0,65.8986,66.0134,65.8898,65.9428,445686.0
2022-01-25 14:10:00,74.65,74.84,74.62,74.79,357281.0,65.9339,66.1017,65.9074,66.0576,357281.0
2022-01-25 14:15:00,74.78,74.87,74.76,74.81,286230.0,66.0488,66.1282,66.0311,66.0752,286230.0
2022-01-25 14:20:00,74.81,74.87,74.77,74.82,239120.0,66.0752,66.1282,66.0399,66.0841,239120.0
2022-01-25 14:25:00,74.81,74.9,74.72,74.88,375739.0,66.0752,66.1547,65.9958,66.1371,375739.0
2022-01-25 14:30:00,74.88,74.92,74.73,74.76,405353.0,66.1371,66.1724,66.0046,66.0311,405353.0
2022-01-25 14:35:00,74.76,74.94,74.74,74.94,294385.0,66.0311,66.1901,66.0134,66.1901,294385.0
2022-01-25 14:40:00,74.94,74.96,74.89,74.92,332979.0,66.1901,66.2077,66.1459,66.1724,332979.0
2022-01-25 14:45:00,74.93,75.04,74.62,74.91,1593909.0,66.1812,66.2784,65.9074,66.1636,1593909.0
2022-01-25 14:50:00,74.91,75.06,74.89,74.98,333784.0,66.1636,66.2961,66.1459,66.2254,333784.0
2022-01-25 14:55:00,74.98,75.07,74.9,75.06,284000.0,66.2254,66.3049,66.1547,66.2961,284000.0
2022-01-25 15:00:00,75.06,75.07,74.84,74.87,403322.0,66.2961,66.3049,66.1017,66.1282,403322.0
2022-01-25 15:05:00,74.86,75.0,74.79,74.97,341882.0,66.1194,66.2431,66.0576,66.2166,341882.0
2022-01-25 15:10:00,74.97,75.06,74.93,75.01,424964.0,66.2166,66.2961,66.1812,66.2519,424964.0
2022-01-25 15:15:00,75.01,75.24,75.0,75.2,330855.0,66.2519,66.455,66.2431,66.4197,330855.0
2022-01-25 15:20:00,75.21,75.21,75.02,75.04,411771.0,66.4285,66.4285,66.2607,66.2784,411771.0
2022-01-25 15:25:00,75.03,75.03,74.73,74.75,429148.0,66.2696,66.2696,66.0046,66.0223,429148.0
2022-01-25 15:30:00,74.76,74.82,74.66,74.75,431039.0,66.0311,66.0841,65.9428,66.0223,431039.0
2022-01-25 15:35:00,74.75,74.97,74.69,74.91,456294.0,66.0223,66.2166,65.9693,66.1636,456294.0
2022-01-25 15:40:00,74.91,75.07,74.88,74.9,527769.0,66.1636,66.3049,66.1371,66.1547,527769.0
2022-01-25 15:45:00,74.91,75.09,74.8,74.85,687158.0,66.1636,66.3226,66.0664,66.1106,687158.0
2022-01-25 15:50:00,74.84,74.85,74.63,74.66,872111.0,66.1017,66.1106,65.9163,65.9428,872111.0
2022-01-25 15:55:00,74.67,74.98,74.64,74.92,1616607.0,65.9516,66.2254,65.9251,66.1724,1616607.0
2022-01-26 09:30:00,75.43,75.68,74.84,74.95,1139670.0,66.6229,66.8437,66.1017,66.1989,1139670.0
2022-01-26 09:35:00,74.95,75.28,74.78,75.19,494811.0,66.1989,66.4904,66.0488,66.4109,494811.0
2022-01-26 09:40:00,75.2,75.57,75.13,75.56,587436.0,66.4197,66.7465,66.3579,66.7377,587436.0
2022-01-26 09:45:00,75.56,75.97,75.55,75.81,591622.0,66.7377,67.0998,66.7288,66.9585,591622.0
2022-01-26 09:50:00,75.81,76.0,75.75,75.83,588653.0,66.9585,67.1263,66.9055,66.9762,588653.0
2022-01-26 09:55:00,75.83,75.89,75.6,75.81,356428.0,66.9762,67.0291,66.773,66.9585,356428.0
2022-01-26 10:00:00,75.82,75.87,75.56,75.63,473483.0,66.9673,67.0115,66.7377,66.7995,473483.0
2022-01-26 10:05:00,75.65,75.67,75.41,75.42,306724.0,66.8172,66.8348,66.6052,66.614,306724.0
2022-01-26 10:10:00,75.42,75.52,75.19,75.2,411516.0,66.614,66.7024,66.4109,66.4197,411516.0
2022-01-26 10:15:00,75.21,75.42,75.06,75.41,353289.0,66.4285,66.614,66.2961,66.6052,353289.0
2022-01-26 10:20:00,75.41,75.54,75.05,75.06,341927.0,66.6052,66.72,66.2872,66.2961,341927.0
2022-01-26 10:25:00,75.05,75.07,74.48,74.7,432715.0,66.2872,66.3049,65.7838,65.9781,432715.0
2022-01-26 10:30:00,74.7,74.77,74.41,74.7,372823.0,65.9781,66.0399,65.722,65.9781,372823.0
2022-01-26 10:35:00,74.69,74.88,74.54,74.64,344487.0,65.9693,66.1371,65.8368,65.9251,344487.0
2022-01-26 10:40:00,74.64,74.78,74.51,74.58,256621.0,65.9251,66.0488,65.8103,65.8721,256621.0
2022-01-26 10:45:00,74.57,74.71,74.4,74.65,312068.0,65.8633,65.9869,65.7131,65.9339,312068.0
2022-01-26 10:50:00,74.64,74.77,74.56,74.62,242760.0,65.9251,66.0399,65.8544,65.9074,242760.0
2022-01-26 10:55:00,74.61,74.89,74.5,74.71,224091.0,65.8986,66.1459,65.8014,65.9869,224091.0
2022-01-26 11:00:00,74.71,75.06,74.65,75.05,189124.0,65.9869,66.2961,65.9339,66.2872,189124.0
2022-01-26 11:05:00,75.03,75.24,75.02,75.18,306613.0,66.2696,66.455,66.2607,66.402,306613.0
2022-01-26 11:10:00,75.17,75.34,75.16,75.33,199549.0,66.3932,66.5434,66.3844,66.5345,199549.0
2022-01-26 11:15:00,75.33,75.35,74.97,75.1,485431.0,66.5345,66.5522,66.2166,66.3314,485431.0
2022-01-26 11:20:00,75.1,75.2,75.0,75.11,228616.0,66.3314,66.4197,66.2431,66.3402,228616.0
2022-01-26 11:25:00,75.11,75.21,75.07,75.12,185653.0,66.3402,66.4285,66.3049,66.3491,185653.0
2022-01-26 11:30:00,75.12,75.21,75.01,75.1,192922.0,66.3491,66.4285,66.2519,66.3314,192922.0
2022-01-26 11:35:00,75.09,75.1,74.91,75.0,221099.0,66.3226,66.3314,66.1636,66.2431,221099.0
2022-01-26 11:40:00,75.0,75.1,74.93,74.98,225592.0,66.2431,66.3314,66.1812,66.2254,225592.0
2022-01-26 11:45:00,74.99,75.0,74.79,74.88,171045.0,66.2342,66.2431,66.0576,66.1371,171045.0
2022-01-26 11:50:00,74.89,75.0,74.77,74.95,173380.0,66.1459,66.2431,66.0399,66.1989,173380.0
2022-01-26 11:55:00,74.95,75.06,74.93,75.01,171283.0,66.1989,66.2961,66.1812,66.2519,171283.0
2022-01-26 12:00:00,75.01,75.05,74.82,74.9,232777.0,66.2519,66.2872,66.0841,66.1547,232777.0
2022-01-26 12:05:00,74.9,75.01,74.86,74.96,220744.0,66.1547,66.2519,66.1194,66.2077,220744.0
2022-01-26 12:10:00,74.97,75.01,74.86,74.96,129582.0,66.2166,66.2519,66.1194,66.2077,129582.0
2022-01-26 12:15:00,74.97,74.97,74.82,74.82,110341.0,66.2166,66.2166,66.0841,66.0841,110341.0
2022-01-26 12:20:00,74.82,74.93,74.77,74.81,241435.0,66.0841,66.1812,66.0399,66.0752,241435.0
2022-01-26 12:25:00,74.82,74.94,74.81,74.92,141403.0,66.0841,66.1901,66.0752,66.1724,141403.0
2022-01-26 12:30:00,74.93,74.97,74.84,74.94,121375.0,66.1812,66.2166,66.1017,66.1901,121375.0
2022-01-26 12:35:00,74.93,75.0,74.82,74.83,195725.0,66.1812,66.2431,66.0841,66.0929,195725.0
2022-01-26 12:40:00,74.83,75.0,74.83,74.98,155234.0,66.0929,66.2431,66.0929,66.2254,155234.0
2022-01-26 12:45:00,74.97,75.06,74.93,74.98,161064.0,66.2166,66.2961,66.1812,66.2254,161064.0
2022-01-26 12:50:00,75.0,75.02,74.91,75.02,95947.0,66.2431,66.2607,66.1636,66.2607,95947.0
2022-01-26 12:55:00,75.02,75.02,74.95,74.97,89261.0,66.2607,66.2607,66.1989,66.2166,89261.0
2022-01-26 13:00:00,74.96,74.99,74.68,74.72,206217.0,66.2077,66.2342,65.9604,65.9958,206217.0
2022-01-26 13:05:00,74.72,74.81,74.64,74.79,200657.0,65.9958,66.0752,65.9251,66.0576,200657.0
2022-01-26 13:10:00,74.79,74.79,74.62,74.63,130141.0,66.0576,66.0576,65.9074,65.9163,130141.0
2022-01-26 13:15:00,74.63,74.67,74.55,74.59,152159.0,65.9163,65.9516,65.8456,65.8809,152159.0
2022-01-26 13:20:00,74.59,74.61,74.5,74.61,202300.0,65.8809,65.8986,65.8014,65.8986,202300.0
2022-01-26 13:25:00,74.62,74.8,74.61,74.78,171779.0,65.9074,66.0664,65.8986,66.0488,171779.0
2022-01-26 13:30:00,74.77,74.9,74.75,74.88,219708.0,66.0399,66.1547,66.0223,66.1371,219708.0
2022-01-26 13:35:00,74.89,75.04,74.87,74.99,472030.0,66.1459,66.2784,66.1282,66.2342,472030.0
2022-01-26 13:40:00,75.0,75.11,74.94,75.1,187420.0,66.2431,66.3402,66.1901,66.3314,187420.0
2022-01-26 13:45:00,75.1,75.14,75.07,75.14,126244.0,66.3314,66.3667,66.3049,66.3667,126244.0
2022-01-26 13:50:00,75.13,75.2,75.04,75.18,137948.0,66.3579,66.4197,66.2784,66.402,137948.0
2022-01-26 13:55:00,75.18,75.27,75.05,75.08,203889.0,66.402,66.4815,66.2872,66.3137,203889.0
2022-01-26 14:00:00,75.08,75.5,75.02,75.23,709207.0,66.3137,66.6847,66.2607,66.4462,709207.0
2022-01-26 14:05:00,75.22,75.35,75.0,75.03,213902.0,66.4374,66.5522,66.2431,66.2696,213902.0
2022-01-26 14:10:00,75.02,75.07,74.62,74.71,370585.0,66.2607,66.3049,65.9074,65.9869,370585.0
2022-01-26 14:15:00,74.7,74.9,74.64,74.89,329818.0,65.9781,66.1547,65.9251,66.1459,329818.0
2022-01-26 14:20:00,74.89,75.09,74.87,75.03,340454.0,66.1459,66.3226,66.1282,66.2696,340454.0
2022-01-26 14:25:00,75.02,75.26,75.02,75.21,366844.0,66.2607,66.4727,66.2607,66.4285,366844.0
2022-01-26 14:30:00,75.21,75.28,74.83,74.88,425429.0,66.4285,66.4904,66.0929,66.1371,425429.0
2022-01-26 14:35:00,74.89,75.25,74.74,75.17,529109.0,66.1459,66.4639,66.0134,66.3932,529109.0
2022-01-26 14:40:00,75.19,75.23,74.8,74.8,541979.0,66.4109,66.4462,66.0664,66.0664,541979.0
2022-01-26 14:45:00,74.81,74.81,74.43,74.6,608035.0,66.0752,66.0752,65.7396,65.8898,608035.0
2022-01-26 14:50:00,74.6,74.88,74.54,74.63,526983.0,65.8898,66.1371,65.8368,65.9163,526983.0
2022-01-26 14:55:00,74.62,74.74,74.48,74.72,432567.0,65.9074,66.0134,65.7838,65.9958,432567.0
2022-01-26 15:00:00,74.71,74.71,74.19,74.33,487882.0,65.9869,65.9869,65.5276,65.6513,487882.0
2022-01-26 15:05:00,74.33,74.38,73.84,73.84,504933.0,65.6513,65.6955,65.2185,65.2185,504933.0
2022-01-26 15:10:00,73.86,74.33,73.85,74.08,563838.0,65.2362,65.6513,65.2273,65.4305,563838.0
2022-01-26 15:15:00,74.09,74.19,73.72,73.77,539664.0,65.4393,65.5276,65.1125,65.1567,539664.0
2022-01-26 15:20:00,73.77,73.83,73.49,73.68,471866.0,65.1567,65.2097,64.9094,65.0772,471866.0
2022-01-26 15:25:00,73.68,74.11,73.58,74.06,440334.0,65.0772,65.457,64.9889,65.4128,440334.0
2022-01-26 15:30:00,74.05,74.19,73.95,74.09,437140.0,65.404,65.5276,65.3157,65.4393,437140.0
2022-01-26 15:35:00,74.08,74.27,73.85,74.11,474881.0,65.4305,65.5983,65.2273,65.457,474881.0
2022-01-26 15:40:00,74.11,74.29,73.98,74.19,531559.0,65.457,65.616,65.3422,65.5276,531559.0
2022-01-26 15:45:00,74.2,74.46,74.0,74.17,782523.0,65.5365,65.7661,65.3598,65.51,782523.0
2022-01-26 15:50:00,74.18,74.47,74.17,74.39,1023237.0,65.5188,65.7749,65.51,65.7043,1023237.0
2022-01-26 15:55:00,74.4,74.52,74.16,74.17,1339944.0,65.7131,65.8191,65.5011,65.51,1339944.0
2022-01-27 09:30:00,75.47,75.89,75.41,75.63,828253.0,66.6582,67.0291,66.6052,66.7995,828253.0
2022-01-27 09:35:00,75.64,75.97,75.49,75.95,664663.0,66.8083,67.0998,66.6759,67.0821,664663.0
2022-01-27 09:40:00,75.95,75.99,75.6,75.69,602111.0,67.0821,67.1175,66.773,66.8525,602111.0
2022-01-27 09:45:00,75.69,75.89,75.62,75.79,525727.0,66.8525,67.0291,66.7907,66.9408,525727.0
2022-01-27 09:50:00,75.79,76.01,75.68,75.9,623694.0,66.9408,67.1351,66.8437,67.038,623694.0
2022-01-27 09:55:00,75.9,75.96,75.51,75.74,314659.0,67.038,67.091,66.6935,66.8967,314659.0
2022-01-27 10:00:00,75.75,75.78,75.5,75.57,297483.0,66.9055,66.932,66.6847,66.7465,297483.0
2022-01-27 10:05:00,75.57,75.85,75.48,75.81,276374.0,66.7465,66.9938,66.667,66.9585,276374.0
2022-01-27 10:10:00,75.8,76.0,75.72,75.94,241409.0,66.9497,67.1263,66.879,67.0733,241409.0
2022-01-27 10:15:00,75.94,75.99,75.64,75.75,289593.0,67.0733,67.1175,66.8083,66.9055,289593.0
2022-01-27 10:20:00,75.78,75.81,75.55,75.6,260979.0,66.932,66.9585,66.7288,66.773,260979.0
2022-01-27 10:25:00,75.61,75.65,75.1,75.1,299363.0,66.7818,66.8172,66.3314,66.3314,299363.0
2022-01-27 10:30:00,75.11,75.34,75.06,75.2,279997.0,66.3402,66.5434,66.2961,66.4197,279997.0
2022-01-27 10:35:00,75.19,75.22,74.96,75.07,377212.0,66.4109,66.4374,66.2077,66.3049,377212.0
2022-01-27 10:40:00,75.08,75.28,75.02,75.27,272634.0,66.3137,66.4904,66.2607,66.4815,272634.0
2022-01-27 10:45:00,75.27,75.42,75.23,75.31,209180.0,66.4815,66.614,66.4462,66.5169,209180.0
2022-01-27 10:50:00,75.31,75.41,75.23,75.28,204635.0,66.5169,66.6052,66.4462,66.4904,204635.0
2022-01-27 10:55:00,75.29,75.47,75.26,75.43,212309.0,66.4992,66.6582,66.4727,66.6229,212309.0
2022-01-27 11:00:00,75.43,75.59,75.39,75.44,298074.0,66.6229,66.7642,66.5875,66.6317,298074.0
2022-01-27 11:05:00,75.44,75.47,75.08,75.11,248013.0,66.6317,66.6582,66.3137,66.3402,248013.0
2022-01-27 11:10:00,75.11,75.41,75.09,75.31,270026.0,66.3402,66.6052,66.3226,66.5169,270026.0
2022-01-27 11:15:00,75.31,75.32,75.0,75.13,266246.0,66.5169,66.5257,66.2431,66.3579,266246.0
2022-01-27 11:20:00,75.13,75.22,75.02,75.1,145705.0,66.3579,66.4374,66.2607,66.3314,145705.0
2022-01-27 11:25:00,75.13,75.18,74.99,75.07,186144.0,66.3579,66.402,66.2342,66.3049,186144.0
2022-01-27 11:30:00,75.09,75.33,75.04,75.28,208308.0,66.3226,66.5345,66.2784,66.4904,208308.0
2022-01-27 11:35:00,75.28,75.42,75.24,75.28,133167.0,66.4904,66.614,66.455,66.4904,133167.0
2022-01-27 11:40:00,75.27,75.4,75.19,75.24,210062.0,66.4815,66.5964,66.4109,66.455,210062.0
2022-01-27 11:45:00,75.25,75.41,75.24,75.36,150702.0,66.4639,66.6052,66.455,66.561,150702.0
2022-01-27 11:50:00,75.37,75.43,75.29,75.31,202605.0,66.5699,66.6229,66.4992,66.5169,202605.0
2022-01-27 11:55:00,75.3,75.43,75.24,75.41,142016.0,66.508,66.6229,66.455,66.6052,142016.0
2022-01-27 12:00:00,75.41,75.42,75.26,75.33,177146.0,66.6052,66.614,66.4727,66.5345,177146.0
2022-01-27 12:05:00,75.33,75.34,75.14,75.16,224459.0,66.5345,66.5434,66.3667,66.3844,224459.0
2022-01-27 12:10:00,75.16,75.17,75.0,75.13,216225.0,66.3844,66.3932,66.2431,66.3579,216225.0
2022-01-27 12:15:00,75.13,75.14,74.99,75.06,148322.0,66.3579,66.3667,66.2342,66.2961,148322.0
2022-01-27 12:20:00,75.06,75.06,74.88,74.91,176026.0,66.2961,66.2961,66.1371,66.1636,176026.0
2022-01-27 12:25:00,74.91,75.0,74.75,74.9,350756.0,66.1636,66.2431,66.0223,66.1547,350756.0
2022-01-27 12:30:00,74.89,74.96,74.71,74.77,237810.0,66.1459,66.2077,65.9869,66.0399,237810.0
2022-01-27 12:35:00,74.78,74.85,74.64,74.71,154236.0,66.0488,66.1106,65.9251,65.9869,154236.0
2022-01-27 12:40:00,74.71,74.81,74.67,74.7,178874.0,65.9869,66.0752,65.9516,65.9781,178874.0
2022-01-27 12:45:00,74.71,74.71,74.36,74.37,240943.0,65.9869,65.9869,65.6778,65.6866,240943.0
2022-01-27 12:50:00,74.38,74.52,74.38,74.5,218331.0,65.6955,65.8191,65.6955,65.8014,218331.0
2022-01-27 12:55:00,74.5,74.62,74.38,74.4,190994.0,65.8014,65.9074,65.6955,65.7131,190994.0
2022-01-27 13:00:00,74.4,74.45,74.17,74.17,261637.0,65.7131,65.7573,65.51,65.51,261637.0
2022-01-27 13:05:00,74.16,74.22,73.98,74.19,253562.0,65.5011,65.5541,65.3422,65.5276,253562.0
2022-01-27 13:10:00,74.19,74.29,74.15,74.24,249276.0,65.5276,65.616,65.4923,65.5718,249276.0
2022-01-27 13:15:00,74.24,74.43,74.21,74.39,213158.0,65.5718,65.7396,65.5453,65.7043,213158.0
2022-01-27 13:20:00,74.38,74.4,74.08,74.12,231849.0,65.6955,65.7131,65.4305,65.4658,231849.0
2022-01-27 13:25:00,74.13,74.18,74.05,74.07,218615.0,65.4746,65.5188,65.404,65.4217,218615.0
2022-01-27 13:30:00,74.08,74.26,74.06,74.24,206611.0,65.4305,65.5895,65.4128,65.5718,206611.0
2022-01-27 13:35:00,74.23,74.31,74.09,74.11,195404.0,65.563,65.6336,65.4393,65.457,195404.0
2022-01-27 13:40:00,74.11,74.31,74.07,74.23,239786.0,65.457,65.6336,65.4217,65.563,239786.0
2022-01-27 13:45:00,74.23,74.28,74.09,74.23,205190.0,65.563,65.6071,65.4393,65.563,205190.0
2022-01-27 13:50:00,74.24,74.34,74.18,74.27,193160.0,65.5718,65.6601,65.5188,65.5983,193160.0
2022-01-27 13:55:00,74.28,74.43,74.25,74.41,261263.0,65.6071,65.7396,65.5806,65.722,261263.0
2022-01-27 14:00:00,74.4,74.62,74.39,74.57,265001.0,65.7131,65.9074,65.7043,65.8633,265001.0
2022-01-27 14:05:00,74.57,74.74,74.51,74.64,209653.0,65.8633,66.0134,65.8103,65.9251,209653.0
2022-01-27 14:10:00,74.64,74.74,74.62,74.67,162475.0,65.9251,66.0134,65.9074,65.9516,162475.0
2022-01-27 14:15:00,74.67,74.71,74.49,74.63,261804.0,65.9516,65.9869,65.7926,65.9163,261804.0
2022-01-27 14:20:00,74.64,74.64,74.48,74.5,184176.0,65.9251,65.9251,65.7838,65.8014,184176.0
2022-01-27 14:25:00,74.49,74.51,74.33,74.36,171825.0,65.7926,65.8103,65.6513,65.6778,171825.0
2022-01-27 14:30:00,74.36,74.43,74.15,74.22,267300.0,65.6778,65.7396,65.4923,65.5541,267300.0
2022-01-27 14:35:00,74.22,74.4,74.2,74.39,264050.0,65.5541,65.7131,65.5365,65.7043,264050.0
2022-01-27 14:40:00,74.38,74.63,74.35,74.58,258853.0,65.6955,65.9163,65.669,65.8721,258853.0
2022-01-27 14:45:00,74.58,74.64,74.5,74.53,217296.0,65.8721,65.9251,65.8014,65.8279,217296.0
2022-01-27 14:50:00,74.53,74.56,74.35,74.36,257811.0,65.8279,65.8544,65.669,65.6778,257811.0
2022-01-27 14:55:00,74.35,74.4,74.24,74.38,228522.0,65.669,65.7131,65.5718,65.6955,228522.0
2022-01-27 15:00:00,74.38,74.68,74.37,74.65,223520.0,65.6955,65.9604,65.6866,65.9339,223520.0
2022-01-27 15:05:00,74.65,74.66,74.46,74.48,241432.0,65.9339,65.9428,65.7661,65.7838,241432.0
2022-01-27 15:10:00,74.48,74.53,74.25,74.31,190921.0,65.7838,65.8279,65.5806,65.6336,190921.0
2022-01-27 15:15:00,74.31,74.62,74.24,74.62,289473.0,65.6336,65.9074,65.5718,65.9074,289473.0
2022-01-27 15:20:00,74.61,74.68,74.45,74.55,211940.0,65.8986,65.9604,65.7573,65.8456,211940.0
2022-01-27 15:25:00,74.55,74.82,74.54,74.73,246143.0,65.8456,66.0841,65.8368,66.0046,246143.0
2022-01-27 15:30:00,74.72,74.81,74.61,74.67,311277.0,65.9958,66.0752,65.8986,65.9516,311277.0
2022-01-27 15:35:00,74.68,74.78,74.59,74.67,293472.0,65.9604,66.0488,65.8809,65.9516,293472.0
2022-01-27 15:40:00,74.66,74.94,74.58,74.9,349225.0,65.9428,66.1901,65.8721,66.1547,349225.0
2022-01-27 15:45:00,74.9,75.05,74.69,74.88,552341.0,66.1547,66.2872,65.9693,66.1371,552341.0
2022-01-27 15:50:00,74.88,75.19,74.81,75.03,754164.0,66.1371,66.4109,66.0752,66.2696,754164.0
2022-01-27 15:55:00,75.03,75.18,74.96,75.12,1650947.0,66.2696,66.402,66.2077,66.3491,1650947.0
2022-01-28 09:30:00,74.97,75.08,74.18,74.45,983452.0,66.2166,66.3137,65.5188,65.7573,983452.0
2022-01-28 09:35:00,74.47,74.84,74.4,74.67,469633.0,65.7749,66.1017,65.7131,65.9516,469633.0
2022-01-28 09:40:00,74.68,75.33,74.56,75.21,468930.0,65.9604,66.5345,65.8544,66.4285,468930.0
2022-01-28 09:45:00,75.23,75.32,74.91,75.08,510712.0,66.4462,66.5257,66.1636,66.3137,510712.0
2022-01-28 09:50:00,75.09,75.62,75.07,75.4,621189.0,66.3226,66.7907,66.3049,66.5964,621189.0
2022-01-28 09:55:00,75.41,75.45,74.77,74.85,526925.0,66.6052,66.6405,66.0399,66.1106,526925.0
2022-01-28 10:00:00,74.85,74.85,74.35,74.57,503629.0,66.1106,66.1106,65.669,65.8633,503629.0
2022-01-28 10:05:00,74.57,74.94,74.51,74.9,244454.0,65.8633,66.1901,65.8103,66.1547,244454.0
2022-01-28 10:10:00,74.89,75.22,74.86,75.05,270529.0,66.1459,66.4374,66.1194,66.2872,270529.0
2022-01-28 10:15:00,75.05,75.24,75.01,75.16,206472.0,66.2872,66.455,66.2519,66.3844,206472.0
2022-01-28 10:20:00,75.15,75.3,74.95,75.06,237665.0,66.3756,66.508,66.1989,66.2961,237665.0
2022-01-28 10:25:00,75.07,75.12,74.93,75.11,313629.0,66.3049,66.3491,66.1812,66.3402,313629.0
2022-01-28 10:30:00,75.11,75.11,74.67,74.73,305281.0,66.3402,66.3402,65.9516,66.0046,305281.0
2022-01-28 10:35:00,74.73,74.99,74.69,74.7,346335.0,66.0046,66.2342,65.9693,65.9781,346335.0
2022-01-28 10:40:00,74.7,74.77,74.28,74.34,415649.0,65.9781,66.0399,65.6071,65.6601,415649.0
2022-01-28 10:45:00,74.34,74.6,74.25,74.56,371466.0,65.6601,65.8898,65.5806,65.8544,371466.0
2022-01-28 10:50:00,74.57,74.82,74.51,74.72,305414.0,65.8633,66.0841,65.8103,65.9958,305414.0
2022-01-28 10:55:00,74.72,74.73,74.33,74.52,291973.0,65.9958,66.0046,65.6513,65.8191,291973.0
2022-01-28 11:00:00,74.54,74.65,74.33,74.42,242471.0,65.8368,65.9339,65.6513,65.7308,242471.0
2022-01-28 11:05:00,74.44,74.64,74.39,74.51,329227.0,65.7485,65.9251,65.7043,65.8103,329227.0
2022-01-28 11:10:00,74.51,74.72,74.48,74.59,258796.0,65.8103,65.9958,65.7838,65.8809,258796.0
2022-01-28 11:15:00,74.59,74.78,74.59,74.77,247113.0,65.8809,66.0488,65.8809,66.0399,247113.0
2022-01-28 11:20:00,74.78,74.9,74.78,74.85,191977.0,66.0488,66.1547,66.0488,66.1106,191977.0
2022-01-28 11:25:00,74.84,74.94,74.81,74.92,172420.0,66.1017,66.1901,66.0752,66.1724,172420.0
2022-01-28 11:30:00,74.92,75.09,74.87,74.94,363073.0,66.1724,66.3226,66.1282,66.1901,363073.0
2022-01-28 11:35:00,74.94,75.12,74.86,74.96,209970.0,66.1901,66.3491,66.1194,66.2077,209970.0
2022-01-28 11:40:00,74.95,75.03,74.92,75.0,129141.0,66.1989,66.2696,66.1724,66.2431,129141.0
2022-01-28 11:45:00,75.0,75.04,74.87,74.88,203289.0,66.2431,66.2784,66.1282,66.1371,203289.0
2022-01-28 11:50:00,74.87,74.99,74.78,74.98,190092.0,66.1282,66.2342,66.0488,66.2254,190092.0
2022-01-28 11:55:00,74.98,75.11,74.96,75.07,350653.0,66.2254,66.3402,66.2077,66.3049,350653.0
2022-01-28 12:00:00,75.06,75.1,74.97,75.09,156933.0,66.2961,66.3314,66.2166,66.3226,156933.0
2022-01-28 12:05:00,75.09,75.18,75.06,75.12,124068.0,66.3226,66.402,66.2961,66.3491,124068.0
2022-01-28 12:10:00,75.12,75.2,74.91,75.03,210005.0,66.3491,66.4197,66.1636,66.2696,210005.0
2022-01-28 12:15:00,75.04,75.18,74.96,75.17,109526.0,66.2784,66.402,66.2077,66.3932,109526.0
2022-01-28 12:20:00,75.17,75.17,74.97,75.07,169188.0,66.3932,66.3932,66.2166,66.3049,169188.0
2022-01-28 12:25:00,75.08,75.09,74.87,74.89,138178.0,66.3137,66.3226,66.1282,66.1459,138178.0
2022-01-28 12:30:00,74.89,74.94,74.73,74.76,169295.0,66.1459,66.1901,66.0046,66.0311,169295.0
2022-01-28 12:35:00,74.76,74.77,74.48,74.48,260681.0,66.0311,66.0399,65.7838,65.7838,260681.0
2022-01-28 12:40:00,74.49,74.52,74.39,74.5,213036.0,65.7926,65.8191,65.7043,65.8014,213036.0
2022-01-28 12:45:00,74.5,74.53,74.41,74.42,215483.0,65.8014,65.8279,65.722,65.7308,215483.0
2022-01-28 12:50:00,74.43,74.45,74.3,74.39,204704.0,65.7396,65.7573,65.6248,65.7043,204704.0
2022-01-28 12:55:00,74.38,74.47,74.29,74.31,166169.0,65.6955,65.7749,65.616,65.6336,166169.0
2022-01-28 13:00:00,74.3,74.56,74.24,74.53,176676.0,65.6248,65.8544,65.5718,65.8279,176676.0
2022-01-28 13:05:00,74.53,74.71,74.5,74.69,112168.0,65.8279,65.9869,65.8014,65.9693,112168.0
2022-01-28 13:10:00,74.68,74.84,74.6,74.81,145448.0,65.9604,66.1017,65.8898,66.0752,145448.0
2022-01-28 13:15:00,74.82,74.84,74.7,74.79,123949.0,66.0841,66.1017,65.9781,66.0576,123949.0
2022-01-28 13:20:00,74.79,74.83,74.65,74.72,117389.0,66.0576,66.0929,65.9339,65.9958,117389.0
2022-01-28 13:25:00,74.73,74.81,74.66,74.78,104980.0,66.0046,66.0752,65.9428,66.0488,104980.0
2022-01-28 13:30:00,74.79,74.88,74.76,74.81,149949.0,66.0576,66.1371,66.0311,66.0752,149949.0
2022-01-28 13:35:00,74.81,74.91,74.78,74.82,217202.0,66.0752,66.1636,66.0488,66.0841,217202.0
2022-01-28 13:40:00,74.81,74.88,74.74,74.83,211886.0,66.0752,66.1371,66.0134,66.0929,211886.0
2022-01-28 13:45:00,74.84,74.95,74.8,74.87,225540.0,66.1017,66.1989,66.0664,66.1282,225540.0
2022-01-28 13:50:00,74.87,74.99,74.85,74.95,146581.0,66.1282,66.2342,66.1106,66.1989,146581.0
2022-01-28 13:55:00,74.94,75.01,74.87,74.87,212583.0,66.1901,66.2519,66.1282,66.1282,212583.0
2022-01-28 14:00:00,74.87,75.01,74.72,74.73,274685.0,66.1282,66.2519,65.9958,66.0046,274685.0
2022-01-28 14:05:00,74.73,74.76,74.56,74.6,202336.0,66.0046,66.0311,65.8544,65.8898,202336.0
2022-01-28 14:10:00,74.6,74.6,74.41,74.44,202497.0,65.8898,65.8898,65.722,65.7485,202497.0
2022-01-28 14:15:00,74.42,74.43,74.24,74.24,273724.0,65.7308,65.7396,65.5718,65.5718,273724.0
2022-01-28 14:20:00,74.23,74.24,74.04,74.06,259313.0,65.563,65.5718,65.3952,65.4128,259313.0
2022-01-28 14:25:00,74.06,74.19,74.04,74.11,330348.0,65.4128,65.5276,65.3952,65.457,330348.0
2022-01-28 14:30:00,74.11,74.18,73.98,74.04,456923.0,65.457,65.5188,65.3422,65.3952,456923.0
2022-01-28 14:35:00,74.04,74.09,73.95,74.09,346389.0,65.3952,65.4393,65.3157,65.4393,346389.0
2022-01-28 14:40:00,74.1,74.35,74.09,74.3,276628.0,65.4481,65.669,65.4393,65.6248,276628.0
2022-01-28 14:45:00,74.3,74.36,74.23,74.33,231839.0,65.6248,65.6778,65.563,65.6513,231839.0
2022-01-28 14:50:00,74.34,74.42,74.24,74.34,218128.0,65.6601,65.7308,65.5718,65.6601,218128.0
2022-01-28 14:55:00,74.34,74.69,74.33,74.65,283615.0,65.6601,65.9693,65.6513,65.9339,283615.0
2022-01-28 15:00:00,74.66,74.74,74.54,74.71,222352.0,65.9428,66.0134,65.8368,65.9869,222352.0
2022-01-28 15:05:00,74.71,74.74,74.56,74.62,216984.0,65.9869,66.0134,65.8544,65.9074,216984.0
2022-01-28 15:10:00,74.63,74.64,74.43,74.45,283637.0,65.9163,65.9251,65.7396,65.7573,283637.0
2022-01-28 15:15:00,74.45,74.66,74.45,74.55,229451.0,65.7573,65.9428,65.7573,65.8456,229451.0
2022-01-28 15:20:00,74.55,74.79,74.52,74.77,278675.0,65.8456,66.0576,65.8191,66.0399,278675.0
2022-01-28 15:25:00,74.77,74.78,74.62,74.68,251050.0,66.0399,66.0488,65.9074,65.9604,251050.0
2022-01-28 15:30:00,74.67,74.92,74.55,74.86,326705.0,65.9516,66.1724,65.8456,66.1194,326705.0
2022-01-28 15:35:00,74.85,74.88,74.77,74.81,246164.0,66.1106,66.1371,66.0399,66.0752,246164.0
2022-01-28 15:40:00,74.8,74.91,74.78,74.87,282372.0,66.0664,66.1636,66.0488,66.1282,282372.0
2022-01-28 15:45:00,74.87,75.08,74.78,75.06,418583.0,66.1282,66.3137,66.0488,66.2961,418583.0
2022-01-28 15:50:00,75.07,75.16,74.95,75.14,727442.0,66.3049,66.3844,66.1989,66.3667,727442.0
2022-01-28 15:55:00,75.14,75.3,75.08,75.29,1078147.0,66.3667,66.508,66.3137,66.4992,1078147.0
2022-01-31 09:30:00,74.97,75.0,74.67,74.83,742043.0,66.2166,66.2431,65.9516,66.0929,742043.0
2022-01-31 09:35:00,74.82,75.0,74.65,74.67,387889.0,66.0841,66.2431,65.9339,65.9516,387889.0
2022-01-31 09:40:00,74.68,75.19,74.55,75.13,569910.0,65.9604,66.4109,65.8456,66.3579,569910.0
2022-01-31 09:45:00,75.15,75.16,74.8,74.84,322716.0,66.3756,66.3844,66.0664,66.1017,322716.0
2022-01-31 09:50:00,74.83,75.1,74.73,74.76,355179.0,66.0929,66.3314,66.0046,66.0311,355179.0
2022-01-31 09:55:00,74.76,74.77,74.26,74.49,428997.0,66.0311,66.0399,65.5895,65.7926,428997.0
2022-01-31 10:00:00,74.49,74.98,74.46,74.94,389972.0,65.7926,66.2254,65.7661,66.1901,389972.0
2022-01-31 10:05:00,74.93,75.2,74.84,75.17,278589.0,66.1812,66.4197,66.1017,66.3932,278589.0
2022-01-31 10:10:00,75.2,75.4,75.12,75.34,353290.0,66.4197,66.5964,66.3491,66.5434,353290.0
2022-01-31 10:15:00,75.35,75.59,75.28,75.59,379750.0,66.5522,66.7642,66.4904,66.7642,379750.0
2022-01-31 10:20:00,75.58,75.6,75.46,75.49,261808.0,66.7553,66.773,66.6494,66.6759,261808.0
2022-01-31 10:25:00,75.49,75.75,75.46,75.64,318774.0,66.6759,66.9055,66.6494,66.8083,318774.0
2022-01-31 10:30:00,75.64,75.68,75.54,75.58,228307.0,66.8083,66.8437,66.72,66.7553,228307.0
2022-01-31 10:35:00,75.57,75.65,75.42,75.43,222734.0,66.7465,66.8172,66.614,66.6229,222734.0
2022-01-31 10:40:00,75.42,75.47,75.33,75.38,202478.0,66.614,66.6582,66.5345,66.5787,202478.0
2022-01-31 10:45:00,75.38,75.43,75.23,75.39,293428.0,66.5787,66.6229,66.4462,66.5875,293428.0
2022-01-31 10:50:00,75.39,75.58,75.38,75.55,214719.0,66.5875,66.7553,66.5787,66.7288,214719.0
2022-01-31 10:55:00,75.56,75.76,75.55,75.66,370386.0,66.7377,66.9143,66.7288,66.826,370386.0
2022-01-31 11:00:00,75.66,75.66,75.47,75.48,339857.0,66.826,66.826,66.6582,66.667,339857.0
2022-01-31 11:05:00,75.49,75.51,75.4,75.48,185856.0,66.6759,66.6935,66.5964,66.667,185856.0
2022-01-31 11:10:00,75.48,75.51,75.34,75.42,328865.0,66.667,66.6935,66.5434,66.614,328865.0
2022-01-31 11:15:00,75.42,75.56,75.28,75.32,381758.0,66.614,66.7377,66.4904,66.5257,381758.0
2022-01-31 11:20:00,75.33,75.46,75.31,75.42,247615.0,66.5345,66.6494,66.5169,66.614,247615.0
2022-01-31 11:25:00,75.42,75.46,75.23,75.23,248622.0,66.614,66.6494,66.4462,66.4462,248622.0
2022-01-31 11:30:00,75.23,75.44,75.08,75.37,396978.0,66.4462,66.6317,66.3137,66.5699,396978.0
2022-01-31 11:35:00,75.37,75.38,75.25,75.27,169887.0,66.5699,66.5787,66.4639,66.4815,169887.0
2022-01-31 11:40:00,75.28,75.43,75.21,75.42,210264.0,66.4904,66.6229,66.4285,66.614,210264.0
2022-01-31 11:45:00,75.42,75.69,75.41,75.69,303064.0,66.614,66.8525,66.6052,66.8525,303064.0
2022-01-31 11:50:00,75.69,75.84,75.63,75.84,304259.0,66.8525,66.985,66.7995,66.985,304259.0
2022-01-31 11:55:00,75.83,75.87,75.77,75.86,183859.0,66.9762,67.0115,66.9232,67.0027,183859.0
2022-01-31 12:00:00,75.86,76.04,75.67,75.87,981724.0,67.0027,67.1616,66.8348,67.0115,981724.0
2022-01-31 12:05:00,75.87,75.87,75.6,75.61,262797.0,67.0115,67.0115,66.773,66.7818,262797.0
2022-01-31 12:10:00,75.61,75.72,75.58,75.59,246640.0,66.7818,66.879,66.7553,66.7642,246640.0
2022-01-31 12:15:00,75.59,75.84,75.59,75.82,158290.0,66.7642,66.985,66.7642,66.9673,158290.0
2022-01-31 12:20:00,75.81,75.83,75.73,75.77,184112.0,66.9585,66.9762,66.8878,66.9232,184112.0
2022-01-31 12:25:00,75.77,75.98,75.71,75.95,225816.0,66.9232,67.1086,66.8702,67.0821,225816.0
2022-01-31 12:30:00,75.95,76.04,75.86,75.89,287925.0,67.0821,67.1616,67.0027,67.0291,287925.0
2022-01-31 12:35:00,75.89,76.05,75.89,75.95,269278.0,67.0291,67.1705,67.0291,67.0821,269278.0
2022-01-31 12:40:00,75.95,76.05,75.92,76.04,213656.0,67.0821,67.1705,67.0556,67.1616,213656.0
2022-01-31 12:45:00,76.03,76.16,76.03,76.16,320648.0,67.1528,67.2676,67.1528,67.2676,320648.0
2022-01-31 12:50:00,76.15,76.26,76.15,76.23,275877.0,67.2588,67.3559,67.2588,67.3295,275877.0
2022-01-31 12:55:00,76.24,76.37,76.22,76.35,231530.0,67.3383,67.4531,67.3206,67.4354,231530.0
2022-01-31 13:00:00,76.36,76.41,76.28,76.33,365114.0,67.4443,67.4884,67.3736,67.4178,365114.0
2022-01-31 13:05:00,76.34,76.38,76.27,76.33,313331.0,67.4266,67.4619,67.3648,67.4178,313331.0
2022-01-31 13:10:00,76.32,76.35,76.2,76.27,272384.0,67.4089,67.4354,67.303,67.3648,272384.0
2022-01-31 13:15:00,76.28,76.39,76.23,76.39,191000.0,67.3736,67.4708,67.3295,67.4708,191000.0
2022-01-31 13:20:00,76.39,76.42,76.31,76.33,251542.0,67.4708,67.4973,67.4001,67.4178,251542.0
2022-01-31 13:25:00,76.32,76.35,76.19,76.22,254177.0,67.4089,67.4354,67.2941,67.3206,254177.0
2022-01-31 13:30:00,76.22,76.26,76.15,76.22,207419.0,67.3206,67.3559,67.2588,67.3206,207419.0
2022-01-31 13:35:00,76.21,76.31,76.17,76.24,256423.0,67.3118,67.4001,67.2765,67.3383,256423.0
2022-01-31 13:40:00,76.25,76.25,76.02,76.02,226662.0,67.3471,67.3471,67.144,67.144,226662.0
2022-01-31 13:45:00,76.02,76.13,76.02,76.05,173943.0,67.144,67.2411,67.144,67.1705,173943.0
2022-01-31 13:50:00,76.05,76.09,76.01,76.06,197815.0,67.1705,67.2058,67.1351,67.1793,197815.0
2022-01-31 13:55:00,76.06,76.14,76.05,76.12,132490.0,67.1793,67.25,67.1705,67.2323,132490.0
2022-01-31 14:00:00,76.12,76.2,76.11,76.19,190775.0,67.2323,67.303,67.2235,67.2941,190775.0
2022-01-31 14:05:00,76.19,76.28,76.19,76.28,210372.0,67.2941,67.3736,67.2941,67.3736,210372.0
2022-01-31 14:10:00,76.27,76.33,76.25,76.31,266992.0,67.3648,67.4178,67.3471,67.4001,266992.0
2022-01-31 14:15:00,76.31,76.35,76.29,76.31,250535.0,67.4001,67.4354,67.3824,67.4001,250535.0
2022-01-31 14:20:00,76.31,76.35,76.24,76.27,330731.0,67.4001,67.4354,67.3383,67.3648,330731.0
2022-01-31 14:25:00,76.26,76.27,76.15,76.2,331687.0,67.3559,67.3648,67.2588,67.303,331687.0
2022-01-31 14:30:00,76.2,76.33,76.17,76.31,213085.0,67.303,67.4178,67.2765,67.4001,213085.0
2022-01-31 14:35:00,76.32,76.36,76.25,76.26,274320.0,67.4089,67.4443,67.3471,67.3559,274320.0
2022-01-31 14:40:00,76.25,76.3,76.19,76.2,163084.0,67.3471,67.3913,67.2941,67.303,163084.0
2022-01-31 14:45:00,76.2,76.24,76.17,76.2,161453.0,67.303,67.3383,67.2765,67.303,161453.0
2022-01-31 14:50:00,76.2,76.22,76.08,76.12,268806.0,67.303,67.3206,67.197,67.2323,268806.0
2022-01-31 14:55:00,76.12,76.17,76.08,76.15,259793.0,67.2323,67.2765,67.197,67.2588,259793.0
2022-01-31 15:00:00,76.14,76.22,76.14,76.2,207725.0,67.25,67.3206,67.25,67.303,207725.0
2022-01-31 15:05:00,76.2,76.27,76.12,76.12,283974.0,67.303,67.3648,67.2323,67.2323,283974.0
2022-01-31 15:10:00,76.13,76.17,75.77,75.8,422518.0,67.2411,67.2765,66.9232,66.9497,422518.0
2022-01-31 15:15:00,75.8,75.93,75.78,75.85,295416.0,66.9497,67.0645,66.932,66.9938,295416.0
2022-01-31 15:20:00,75.84,76.15,75.83,76.06,324036.0,66.985,67.2588,66.9762,67.1793,324036.0
2022-01-31 15:25:00,76.06,76.14,76.04,76.06,276754.0,67.1793,67.25,67.1616,67.1793,276754.0
2022-01-31 15:30:00,76.06,76.14,75.99,76.12,346376.0,67.1793,67.25,67.1175,67.2323,346376.0
2022-01-31 15:35:00,76.12,76.13,75.97,76.0,378792.0,67.2323,67.2411,67.0998,67.1263,378792.0
2022-01-31 15:40:00,75.99,76.05,75.88,76.0,515601.0,67.1175,67.1705,67.0203,67.1263,515601.0
2022-01-31 15:45:00,76.0,76.01,75.91,75.98,466805.0,67.1263,67.1351,67.0468,67.1086,466805.0
2022-01-31 15:50:00,75.97,76.05,75.96,76.01,644066.0,67.0998,67.1705,67.091,67.1351,644066.0
2022-01-31 15:55:00,76.01,76.05,75.86,75.9,1330283.0,67.1351,67.1705,67.0027,67.038,1330283.0
2022-02-01 09:30:00,76.45,77.0,76.27,76.5,1492457.0,67.5238,68.0095,67.3648,67.5679,1492457.0
2022-02-01 09:35:00,76.51,76.97,76.44,76.79,858225.0,67.5768,67.983,67.5149,67.8241,858225.0
2022-02-01 09:40:00,76.79,77.7,76.71,77.66,1342185.0,67.8241,68.6278,67.7534,68.5925,1342185.0
2022-02-01 09:45:00,77.66,78.11,77.6,77.91,1695481.0,68.5925,68.9899,68.5395,68.8133,1695481.0
2022-02-01 09:50:00,77.91,78.61,77.91,78.53,1153828.0,68.8133,69.4316,68.8133,69.3609,1153828.0
2022-02-01 09:55:00,78.53,78.68,78.43,78.63,834594.0,69.3609,69.4934,69.2726,69.4492,834594.0
2022-02-01 10:00:00,78.64,78.88,78.53,78.79,893168.0,69.4581,69.67,69.3609,69.5905,893168.0
2022-02-01 10:05:00,78.78,79.5,78.77,79.26,1658679.0,69.5817,70.2176,69.5729,70.0057,1658679.0
2022-02-01 10:10:00,79.27,79.7,79.26,79.69,1107601.0,70.0145,70.3943,70.0057,70.3855,1107601.0
2022-02-01 10:15:00,79.7,79.99,79.63,79.92,1325161.0,70.3943,70.6504,70.3325,70.5886,1325161.0
2022-02-01 10:20:00,79.92,80.41,79.83,80.36,2312360.0,70.5886,71.0214,70.5091,70.9772,2312360.0
2022-02-01 10:25:00,80.36,80.4,79.58,79.65,1223221.0,70.9772,71.0126,70.2883,70.3501,1223221.0
2022-02-01 10:30:00,79.64,79.97,79.44,79.97,1132369.0,70.3413,70.6328,70.1647,70.6328,1132369.0
2022-02-01 10:35:00,79.96,80.17,79.67,79.86,1028579.0,70.6239,70.8094,70.3678,70.5356,1028579.0
2022-02-01 10:40:00,79.86,80.18,79.85,80.01,704863.0,70.5356,70.8183,70.5268,70.6681,704863.0
2022-02-01 10:45:00,80.02,80.06,79.83,79.96,749800.0,70.6769,70.7123,70.5091,70.6239,749800.0
2022-02-01 10:50:00,79.96,80.38,79.87,80.31,1004735.0,70.6239,70.9949,70.5444,70.9331,1004735.0
2022-02-01 10:55:00,80.31,80.58,80.27,80.36,884626.0,70.9331,71.1715,70.8977,70.9772,884626.0
2022-02-01 11:00:00,80.33,80.47,80.11,80.32,779672.0,70.9507,71.0744,70.7564,70.9419,779672.0
2022-02-01 11:05:00,80.32,80.78,80.14,80.74,905479.0,70.9419,71.3482,70.7829,71.3129,905479.0
2022-02-01 11:10:00,80.75,80.85,80.62,80.79,512726.0,71.3217,71.41,71.2069,71.357,512726.0
2022-02-01 11:15:00,80.79,81.0,80.75,80.95,721956.0,71.357,71.5425,71.3217,71.4983,721956.0
2022-02-01 11:20:00,80.96,81.0,80.54,80.66,827593.0,71.5072,71.5425,71.1362,71.2422,827593.0
2022-02-01 11:25:00,80.66,80.72,80.37,80.42,594016.0,71.2422,71.2952,70.9861,71.0302,594016.0
2022-02-01 11:30:00,80.42,80.9,80.37,80.88,782053.0,71.0302,71.4542,70.9861,71.4365,782053.0
2022-02-01 11:35:00,80.88,80.92,80.61,80.72,474381.0,71.4365,71.4719,71.198,71.2952,474381.0
2022-02-01 11:40:00,80.71,80.86,80.52,80.52,412799.0,71.2864,71.4189,71.1186,71.1186,412799.0
2022-02-01 11:45:00,80.52,80.8,80.48,80.72,497964.0,71.1186,71.3659,71.0832,71.2952,497964.0
2022-02-01 11:50:00,80.72,80.73,80.44,80.56,458090.0,71.2952,71.304,71.0479,71.1539,458090.0
2022-02-01 11:55:00,80.6,80.72,80.4,80.59,450705.0,71.1892,71.2952,71.0126,71.1804,450705.0
2022-02-01 12:00:00,80.59,80.59,80.37,80.53,335248.0,71.1804,71.1804,70.9861,71.1274,335248.0
2022-02-01 12:05:00,80.51,80.59,80.42,80.59,242001.0,71.1097,71.1804,71.0302,71.1804,242001.0
2022-02-01 12:10:00,80.59,80.72,80.38,80.45,350957.0,71.1804,71.2952,70.9949,71.0567,350957.0
2022-02-01 12:15:00,80.45,80.5,80.3,80.36,340630.0,71.0567,71.1009,70.9242,70.9772,340630.0
2022-02-01 12:20:00,80.37,80.43,80.11,80.16,494100.0,70.9861,71.0391,70.7564,70.8006,494100.0
2022-02-01 12:25:00,80.16,80.16,79.95,80.02,503834.0,70.8006,70.8006,70.6151,70.6769,503834.0
2022-02-01 12:30:00,80.02,80.08,79.79,79.89,494298.0,70.6769,70.7299,70.4738,70.5621,494298.0
2022-02-01 12:35:00,79.89,80.16,79.84,80.13,388022.0,70.5621,70.8006,70.518,70.7741,388022.0
2022-02-01 12:40:00,80.13,80.31,80.12,80.18,342409.0,70.7741,70.9331,70.7653,70.8183,342409.0
2022-02-01 12:45:00,80.17,80.17,79.96,80.08,342045.0,70.8094,70.8094,70.6239,70.7299,342045.0
2022-02-01 12:50:00,80.09,80.14,80.0,80.11,369265.0,70.7388,70.7829,70.6593,70.7564,369265.0
2022-02-01 12:55:00,80.12,80.21,80.05,80.12,262760.0,70.7653,70.8448,70.7034,70.7653,262760.0
2022-02-01 13:00:00,80.12,80.12,79.85,79.9,236653.0,70.7653,70.7653,70.5268,70.5709,236653.0
2022-02-01 13:05:00,79.91,79.98,79.85,79.98,210140.0,70.5798,70.6416,70.5268,70.6416,210140.0
2022-02-01 13:10:00,79.98,80.12,79.91,80.06,359206.0,70.6416,70.7653,70.5798,70.7123,359206.0
2022-02-01 13:15:00,80.06,80.08,79.81,79.95,220466.0,70.7123,70.7299,70.4915,70.6151,220466.0
2022-02-01 13:20:00,79.96,80.02,79.87,79.92,299897.0,70.6239,70.6769,70.5444,70.5886,299897.0
2022-02-01 13:25:00,79.91,79.96,79.77,79.95,294266.0,70.5798,70.6239,70.4561,70.6151,294266.0
2022-02-01 13:30:00,79.95,80.01,79.88,80.01,361671.0,70.6151,70.6681,70.5533,70.6681,361671.0
2022-02-01 13:35:00,80.01,80.2,79.99,80.05,292078.0,70.6681,70.8359,70.6504,70.7034,292078.0
2022-02-01 13:40:00,80.05,80.1,80.01,80.08,184003.0,70.7034,70.7476,70.6681,70.7299,184003.0
2022-02-01 13:45:00,80.09,80.29,80.08,80.19,400720.0,70.7388,70.9154,70.7299,70.8271,400720.0
2022-02-01 13:50:00,80.2,80.22,80.1,80.21,158371.0,70.8359,70.8536,70.7476,70.8448,158371.0
2022-02-01 13:55:00,80.21,80.23,80.12,80.23,178776.0,70.8448,70.8624,70.7653,70.8624,178776.0
2022-02-01 14:00:00,80.23,80.36,80.23,80.27,337665.0,70.8624,70.9772,70.8624,70.8977,337665.0
2022-02-01 14:05:00,80.28,80.57,80.21,80.52,501680.0,70.9066,71.1627,70.8448,71.1186,501680.0
2022-02-01 14:10:00,80.52,80.74,80.51,80.73,393758.0,71.1186,71.3129,71.1097,71.304,393758.0
2022-02-01 14:15:00,80.74,80.83,80.71,80.73,460885.0,71.3129,71.3924,71.2864,71.304,460885.0
2022-02-01 14:20:00,80.73,80.76,80.58,80.76,364324.0,71.304,71.3305,71.1715,71.3305,364324.0
2022-02-01 14:25:00,80.75,80.86,80.72,80.81,322633.0,71.3217,71.4189,71.2952,71.3747,322633.0
2022-02-01 14:30:00,80.81,80.87,80.73,80.8,358421.0,71.3747,71.4277,71.304,71.3659,358421.0
2022-02-01 14:35:00,80.8,80.88,80.74,80.84,263291.0,71.3659,71.4365,71.3129,71.4012,263291.0
2022-02-01 14:40:00,80.84,80.85,80.71,80.77,268470.0,71.4012,71.41,71.2864,71.3394,268470.0
2022-02-01 14:45:00,80.76,80.79,80.67,80.78,252925.0,71.3305,71.357,71.251,71.3482,252925.0
2022-02-01 14:50:00,80.77,80.82,80.74,80.76,253948.0,71.3394,71.3835,71.3129,71.3305,253948.0
2022-02-01 14:55:00,80.77,80.84,80.75,80.79,213409.0,71.3394,71.4012,71.3217,71.357,213409.0
2022-02-01 15:00:00,80.79,80.88,80.74,80.86,363815.0,71.357,71.4365,71.3129,71.4189,363815.0
2022-02-01 15:05:00,80.85,80.93,80.77,80.83,349211.0,71.41,71.4807,71.3394,71.3924,349211.0
2022-02-01 15:10:00,80.83,80.93,80.64,80.91,415849.0,71.3924,71.4807,71.2245,71.463,415849.0
2022-02-01 15:15:00,80.91,81.07,80.82,80.89,868554.0,71.463,71.6043,71.3835,71.4454,868554.0
2022-02-01 15:20:00,80.9,80.93,80.76,80.83,344512.0,71.4542,71.4807,71.3305,71.3924,344512.0
2022-02-01 15:25:00,80.84,80.84,80.46,80.72,616151.0,71.4012,71.4012,71.0656,71.2952,616151.0
2022-02-01 15:30:00,80.73,80.8,80.66,80.76,387175.0,71.304,71.3659,71.2422,71.3305,387175.0
2022-02-01 15:35:00,80.75,80.77,80.57,80.59,458571.0,71.3217,71.3394,71.1627,71.1804,458571.0
2022-02-01 15:40:00,80.6,80.68,80.53,80.61,565248.0,71.1892,71.2599,71.1274,71.198,565248.0
2022-02-01 15:45:00,80.61,80.68,80.56,80.67,545028.0,71.198,71.2599,71.1539,71.251,545028.0
2022-02-01 15:50:00,80.67,80.9,80.66,80.8,709156.0,71.251,71.4542,71.2422,71.3659,709156.0
2022-02-01 15:55:00,80.79,81.51,80.73,80.89,3952504.0,71.357,71.993,71.304,71.4454,3952504.0
2022-02-02 09:30:00,80.06,80.24,79.8,80.0,1341965.0,70.7123,70.8712,70.4826,70.6593,1341965.0
2022-02-02 09:35:00,80.0,80.19,79.81,80.04,654626.0,70.6593,70.8271,70.4915,70.6946,654626.0
2022-02-02 09:40:00,80.05,80.33,79.63,80.29,744246.0,70.7034,70.9507,70.3325,70.9154,744246.0
2022-02-02 09:45:00,80.28,80.29,80.0,80.06,549900.0,70.9066,70.9154,70.6593,70.7123,549900.0
2022-02-02 09:50:00,80.06,80.2,79.87,80.02,357043.0,70.7123,70.8359,70.5444,70.6769,357043.0
2022-02-02 09:55:00,80.03,80.2,79.69,79.71,417913.0,70.6858,70.8359,70.3855,70.4031,417913.0
2022-02-02 10:00:00,79.71,79.88,79.61,79.62,394003.0,70.4031,70.5533,70.3148,70.3236,394003.0
2022-02-02 10:05:00,79.63,79.63,79.35,79.35,464824.0,70.3325,70.3325,70.0852,70.0852,464824.0
2022-02-02 10:10:00,79.35,79.74,79.15,79.61,524811.0,70.0852,70.4296,69.9085,70.3148,524811.0
2022-02-02 10:15:00,79.61,79.65,79.29,79.45,406445.0,70.3148,70.3501,70.0322,70.1735,406445.0
2022-02-02 10:20:00,79.45,79.88,79.44,79.59,470793.0,70.1735,70.5533,70.1647,70.2971,470793.0
2022-02-02 10:25:00,79.59,79.66,79.47,79.53,266221.0,70.2971,70.359,70.1912,70.2441,266221.0
2022-02-02 10:30:00,79.53,79.89,79.37,79.42,510740.0,70.2441,70.5621,70.1028,70.147,510740.0
2022-02-02 10:35:00,79.41,79.56,79.3,79.51,468501.0,70.1382,70.2706,70.041,70.2265,468501.0
2022-02-02 10:40:00,79.53,79.85,79.35,79.78,419510.0,70.2441,70.5268,70.0852,70.465,419510.0
2022-02-02 10:45:00,79.79,79.94,79.77,79.85,384337.0,70.4738,70.6063,70.4561,70.5268,384337.0
2022-02-02 10:50:00,79.86,80.1,79.79,80.06,358719.0,70.5356,70.7476,70.4738,70.7123,358719.0
2022-02-02 10:55:00,80.05,80.17,80.01,80.12,471784.0,70.7034,70.8094,70.6681,70.7653,471784.0
2022-02-02 11:00:00,80.11,80.17,79.93,80.0,497667.0,70.7564,70.8094,70.5974,70.6593,497667.0
2022-02-02 11:05:00,80.01,80.04,79.72,79.73,281311.0,70.6681,70.6946,70.412,70.4208,281311.0
2022-02-02 11:10:00,79.73,79.92,79.72,79.86,193089.0,70.4208,70.5886,70.412,70.5356,193089.0
2022-02-02 11:15:00,79.86,79.92,79.53,79.53,445527.0,70.5356,70.5886,70.2441,70.2441,445527.0
2022-02-02 11:20:00,79.53,79.79,79.52,79.6,200853.0,70.2441,70.4738,70.2353,70.306,200853.0
2022-02-02 11:25:00,79.6,79.75,79.52,79.75,364458.0,70.306,70.4385,70.2353,70.4385,364458.0
2022-02-02 11:30:00,79.77,79.85,79.63,79.64,275583.0,70.4561,70.5268,70.3325,70.3413,275583.0
2022-02-02 11:35:00,79.62,79.78,79.59,79.7,205369.0,70.3236,70.465,70.2971,70.3943,205369.0
2022-02-02 11:40:00,79.7,79.91,79.67,79.82,288331.0,70.3943,70.5798,70.3678,70.5003,288331.0
2022-02-02 11:45:00,79.82,79.83,79.7,79.73,152339.0,70.5003,70.5091,70.3943,70.4208,152339.0
2022-02-02 11:50:00,79.72,79.79,79.67,79.78,125639.0,70.412,70.4738,70.3678,70.465,125639.0
2022-02-02 11:55:00,79.79,79.84,79.72,79.84,115449.0,70.4738,70.518,70.412,70.518,115449.0
2022-02-02 12:00:00,79.85,79.98,79.78,79.94,151085.0,70.5268,70.6416,70.465,70.6063,151085.0
2022-02-02 12:05:00,79.94,80.01,79.86,79.9,223743.0,70.6063,70.6681,70.5356,70.5709,223743.0
2022-02-02 12:10:00,79.91,80.04,79.9,79.98,205731.0,70.5798,70.6946,70.5709,70.6416,205731.0
2022-02-02 12:15:00,79.97,80.12,79.97,80.01,174765.0,70.6328,70.7653,70.6328,70.6681,174765.0
2022-02-02 12:20:00,80.01,80.02,79.88,79.95,106749.0,70.6681,70.6769,70.5533,70.6151,106749.0
2022-02-02 12:25:00,79.95,80.0,79.94,79.97,151448.0,70.6151,70.6593,70.6063,70.6328,151448.0
2022-02-02 12:30:00,79.98,80.0,79.91,79.95,110014.0,70.6416,70.6593,70.5798,70.6151,110014.0
2022-02-02 12:35:00,79.95,79.98,79.88,79.9,162014.0,70.6151,70.6416,70.5533,70.5709,162014.0
2022-02-02 12:40:00,79.9,79.92,79.81,79.91,113175.0,70.5709,70.5886,70.4915,70.5798,113175.0
2022-02-02 12:45:00,79.9,79.92,79.82,79.84,156102.0,70.5709,70.5886,70.5003,70.518,156102.0
2022-02-02 12:50:00,79.84,79.93,79.8,79.87,132167.0,70.518,70.5974,70.4826,70.5444,132167.0
2022-02-02 12:55:00,79.86,79.93,79.86,79.92,93529.0,70.5356,70.5974,70.5356,70.5886,93529.0
2022-02-02 13:00:00,79.92,80.05,79.88,79.98,211564.0,70.5886,70.7034,70.5533,70.6416,211564.0
2022-02-02 13:05:00,80.0,80.0,79.84,79.84,184917.0,70.6593,70.6593,70.518,70.518,184917.0
2022-02-02 13:10:00,79.85,80.03,79.84,80.02,190804.0,70.5268,70.6858,70.518,70.6769,190804.0
2022-02-02 13:15:00,80.02,80.17,79.35,80.16,312065.0,70.6769,70.8094,70.0852,70.8006,312065.0
2022-02-02 13:20:00,80.16,80.18,79.83,79.89,284743.0,70.8006,70.8183,70.5091,70.5621,284743.0
2022-02-02 13:25:00,79.89,79.95,79.73,79.81,300583.0,70.5621,70.6151,70.4208,70.4915,300583.0
2022-02-02 13:30:00,79.82,79.93,79.79,79.93,166915.0,70.5003,70.5974,70.4738,70.5974,166915.0
2022-02-02 13:35:00,79.93,80.02,79.92,79.98,190488.0,70.5974,70.6769,70.5886,70.6416,190488.0
2022-02-02 13:40:00,79.98,80.0,79.93,80.0,223491.0,70.6416,70.6593,70.5974,70.6593,223491.0
2022-02-02 13:45:00,80.0,80.04,79.95,79.99,198056.0,70.6593,70.6946,70.6151,70.6504,198056.0
2022-02-02 13:50:00,79.99,80.04,79.97,79.98,168406.0,70.6504,70.6946,70.6328,70.6416,168406.0
2022-02-02 13:55:00,79.98,80.02,79.96,80.01,150452.0,70.6416,70.6769,70.6239,70.6681,150452.0
2022-02-02 14:00:00,80.0,80.03,79.94,80.01,178920.0,70.6593,70.6858,70.6063,70.6681,178920.0
2022-02-02 14:05:00,80.01,80.01,79.96,79.99,124158.0,70.6681,70.6681,70.6239,70.6504,124158.0
2022-02-02 14:10:00,79.99,80.32,79.98,80.27,439452.0,70.6504,70.9419,70.6416,70.8977,439452.0
2022-02-02 14:15:00,80.27,80.3,80.08,80.28,206109.0,70.8977,70.9242,70.7299,70.9066,206109.0
2022-02-02 14:20:00,80.28,80.29,80.18,80.25,224272.0,70.9066,70.9154,70.8183,70.8801,224272.0
2022-02-02 14:25:00,80.25,80.41,80.23,80.35,165804.0,70.8801,71.0214,70.8624,70.9684,165804.0
2022-02-02 14:30:00,80.35,80.47,80.33,80.46,214732.0,70.9684,71.0744,70.9507,71.0656,214732.0
2022-02-02 14:35:00,80.45,80.49,80.43,80.46,152766.0,71.0567,71.0921,71.0391,71.0656,152766.0
2022-02-02 14:40:00,80.47,80.61,80.47,80.56,293681.0,71.0744,71.198,71.0744,71.1539,293681.0
2022-02-02 14:45:00,80.56,80.63,80.51,80.62,180849.0,71.1539,71.2157,71.1097,71.2069,180849.0
2022-02-02 14:50:00,80.62,80.65,80.55,80.63,195770.0,71.2069,71.2334,71.1451,71.2157,195770.0
2022-02-02 14:55:00,80.62,80.63,80.43,80.49,177706.0,71.2069,71.2157,71.0391,71.0921,177706.0
2022-02-02 15:00:00,80.49,80.52,80.43,80.5,265603.0,71.0921,71.1186,71.0391,71.1009,265603.0
2022-02-02 15:05:00,80.49,80.5,80.36,80.47,151755.0,71.0921,71.1009,70.9772,71.0744,151755.0
2022-02-02 15:10:00,80.47,80.55,80.38,80.54,263585.0,71.0744,71.1451,70.9949,71.1362,263585.0
2022-02-02 15:15:00,80.55,80.56,80.47,80.52,252111.0,71.1451,71.1539,71.0744,71.1186,252111.0
2022-02-02 15:20:00,80.52,80.53,80.44,80.5,213295.0,71.1186,71.1274,71.0479,71.1009,213295.0
2022-02-02 15:25:00,80.5,80.58,80.45,80.56,335874.0,71.1009,71.1715,71.0567,71.1539,335874.0
2022-02-02 15:30:00,80.56,80.65,80.51,80.64,215864.0,71.1539,71.2334,71.1097,71.2245,215864.0
2022-02-02 15:35:00,80.64,80.75,80.62,80.64,274053.0,71.2245,71.3217,71.2069,71.2245,274053.0
2022-02-02 15:40:00,80.64,80.73,80.61,80.73,326026.0,71.2245,71.304,71.198,71.304,326026.0
2022-02-02 15:45:00,80.73,80.81,80.7,80.73,450418.0,71.304,71.3747,71.2775,71.304,450418.0
2022-02-02 15:50:00,80.74,80.76,80.54,80.59,432041.0,71.3129,71.3305,71.1362,71.1804,432041.0
2022-02-02 15:55:00,80.59,80.79,80.55,80.62,797339.0,71.1804,71.357,71.1451,71.2069,797339.0
2022-02-03 09:30:00,80.09,80.22,79.8,79.81,930793.0,70.7388,70.8536,70.4826,70.4915,930793.0
2022-02-03 09:35:00,79.81,79.89,79.58,79.81,518606.0,70.4915,70.5621,70.2883,70.4915,518606.0
2022-02-03 09:40:00,79.81,80.07,79.81,79.97,498999.0,70.4915,70.7211,70.4915,70.6328,498999.0
2022-02-03 09:45:00,79.96,80.06,79.61,79.77,363720.0,70.6239,70.7123,70.3148,70.4561,363720.0
2022-02-03 09:50:00,79.76,79.82,79.51,79.52,388600.0,70.4473,70.5003,70.2265,70.2353,388600.0
2022-02-03 09:55:00,79.52,79.77,79.39,79.39,423301.0,70.2353,70.4561,70.1205,70.1205,423301.0
2022-02-03 10:00:00,79.39,79.55,79.27,79.35,452378.0,70.1205,70.2618,70.0145,70.0852,452378.0
2022-02-03 10:05:00,79.35,79.72,79.33,79.44,440422.0,70.0852,70.412,70.0675,70.1647,440422.0
2022-02-03 10:10:00,79.44,79.57,79.28,79.54,382950.0,70.1647,70.2795,70.0233,70.253,382950.0
2022-02-03 10:15:00,79.53,79.82,79.5,79.68,286527.0,70.2441,70.5003,70.2176,70.3766,286527.0
2022-02-03 10:20:00,79.68,79.76,79.51,79.58,214058.0,70.3766,70.4473,70.2265,70.2883,214058.0
2022-02-03 10:25:00,79.59,79.68,79.43,79.62,261539.0,70.2971,70.3766,70.1558,70.3236,261539.0
2022-02-03 10:30:00,79.61,79.67,79.45,79.49,176558.0,70.3148,70.3678,70.1735,70.2088,176558.0
2022-02-03 10:35:00,79.5,79.54,79.35,79.48,207025.0,70.2176,70.253,70.0852,70.2,207025.0
2022-02-03 10:40:00,79.48,79.81,79.48,79.78,264540.0,70.2,70.4915,70.2,70.465,264540.0
2022-02-03 10:45:00,79.79,79.86,79.7,79.75,231328.0,70.4738,70.5356,70.3943,70.4385,231328.0
2022-02-03 10:50:00,79.75,80.06,79.75,79.99,374842.0,70.4385,70.7123,70.4385,70.6504,374842.0
2022-02-03 10:55:00,79.99,80.13,79.89,79.91,247991.0,70.6504,70.7741,70.5621,70.5798,247991.0
2022-02-03 11:00:00,79.9,79.95,79.69,79.75,248086.0,70.5709,70.6151,70.3855,70.4385,248086.0
2022-02-03 11:05:00,79.76,79.97,79.7,79.95,172154.0,70.4473,70.6328,70.3943,70.6151,172154.0
2022-02-03 11:10:00,79.94,80.03,79.86,79.87,247903.0,70.6063,70.6858,70.5356,70.5444,247903.0
2022-02-03 11:15:00,79.86,79.88,79.6,79.63,206607.0,70.5356,70.5533,70.306,70.3325,206607.0
2022-02-03 11:20:00,79.62,79.69,79.54,79.67,180869.0,70.3236,70.3855,70.253,70.3678,180869.0
2022-02-03 11:25:00,79.67,79.73,79.58,79.61,218178.0,70.3678,70.4208,70.2883,70.3148,218178.0
2022-02-03 11:30:00,79.6,79.74,79.53,79.58,175703.0,70.306,70.4296,70.2441,70.2883,175703.0
2022-02-03 11:35:00,79.59,79.6,79.39,79.41,233576.0,70.2971,70.306,70.1205,70.1382,233576.0
2022-02-03 11:40:00,79.41,79.44,79.18,79.2,404005.0,70.1382,70.1647,69.935,69.9527,404005.0
2022-02-03 11:45:00,79.21,79.34,79.19,79.33,258330.0,69.9615,70.0763,69.9438,70.0675,258330.0
2022-02-03 11:50:00,79.33,79.42,79.3,79.4,182721.0,70.0675,70.147,70.041,70.1293,182721.0
2022-02-03 11:55:00,79.4,79.44,79.27,79.3,178832.0,70.1293,70.1647,70.0145,70.041,178832.0
2022-02-03 12:00:00,79.3,79.43,79.29,79.36,204852.0,70.041,70.1558,70.0322,70.094,204852.0
2022-02-03 12:05:00,79.36,79.41,79.27,79.38,234906.0,70.094,70.1382,70.0145,70.1117,234906.0
2022-02-03 12:10:00,79.38,79.38,79.25,79.3,188813.0,70.1117,70.1117,69.9968,70.041,188813.0
2022-02-03 12:15:00,79.3,79.37,79.23,79.23,216398.0,70.041,70.1028,69.9792,69.9792,216398.0
2022-02-03 12:20:00,79.23,79.38,79.19,79.29,235847.0,69.9792,70.1117,69.9438,70.0322,235847.0
2022-02-03 12:25:00,79.29,79.42,79.24,79.36,210560.0,70.0322,70.147,69.988,70.094,210560.0
2022-02-03 12:30:00,79.35,79.43,79.3,79.33,152106.0,70.0852,70.1558,70.041,70.0675,152106.0
2022-02-03 12:35:00,79.33,79.48,79.31,79.48,155682.0,70.0675,70.2,70.0498,70.2,155682.0
2022-02-03 12:40:00,79.48,79.49,79.32,79.32,179048.0,70.2,70.2088,70.0587,70.0587,179048.0
2022-02-03 12:45:00,79.32,79.35,79.14,79.2,204427.0,70.0587,70.0852,69.8997,69.9527,204427.0
2022-02-03 12:50:00,79.21,79.29,79.16,79.2,164137.0,69.9615,70.0322,69.9173,69.9527,164137.0
2022-02-03 12:55:00,79.2,79.22,79.08,79.15,232867.0,69.9527,69.9703,69.8467,69.9085,232867.0
2022-02-03 13:00:00,79.14,79.17,79.02,79.07,213401.0,69.8997,69.9262,69.7937,69.8379,213401.0
2022-02-03 13:05:00,79.08,79.24,79.06,79.17,144754.0,69.8467,69.988,69.829,69.9262,144754.0
2022-02-03 13:10:00,79.16,79.32,79.13,79.28,172237.0,69.9173,70.0587,69.8908,70.0233,172237.0
2022-02-03 13:15:00,79.28,79.37,79.23,79.27,120055.0,70.0233,70.1028,69.9792,70.0145,120055.0
2022-02-03 13:20:00,79.27,79.51,79.25,79.51,147017.0,70.0145,70.2265,69.9968,70.2265,147017.0
2022-02-03 13:25:00,79.51,79.54,79.42,79.43,199161.0,70.2265,70.253,70.147,70.1558,199161.0
2022-02-03 13:30:00,79.43,79.6,79.43,79.58,178277.0,70.1558,70.306,70.1558,70.2883,178277.0
2022-02-03 13:35:00,79.59,79.69,79.57,79.67,200954.0,70.2971,70.3855,70.2795,70.3678,200954.0
2022-02-03 13:40:00,79.68,79.8,79.67,79.69,173118.0,70.3766,70.4826,70.3678,70.3855,173118.0
2022-02-03 13:45:00,79.69,79.79,79.68,79.72,130079.0,70.3855,70.4738,70.3766,70.412,130079.0
2022-02-03 13:50:00,79.73,79.86,79.71,79.81,165402.0,70.4208,70.5356,70.4031,70.4915,165402.0
2022-02-03 13:55:00,79.81,79.91,79.73,79.89,221273.0,70.4915,70.5798,70.4208,70.5621,221273.0
2022-02-03 14:00:00,79.89,79.96,79.83,79.95,260327.0,70.5621,70.6239,70.5091,70.6151,260327.0
2022-02-03 14:05:00,79.95,80.12,79.93,80.09,517808.0,70.6151,70.7653,70.5974,70.7388,517808.0
2022-02-03 14:10:00,80.1,80.15,80.05,80.13,196424.0,70.7476,70.7918,70.7034,70.7741,196424.0
2022-02-03 14:15:00,80.12,80.24,80.09,80.21,204813.0,70.7653,70.8712,70.7388,70.8448,204813.0
2022-02-03 14:20:00,80.21,80.31,80.2,80.2,247244.0,70.8448,70.9331,70.8359,70.8359,247244.0
2022-02-03 14:25:00,80.2,80.21,80.01,80.03,352494.0,70.8359,70.8448,70.6681,70.6858,352494.0
2022-02-03 14:30:00,80.03,80.04,79.84,79.96,367690.0,70.6858,70.6946,70.518,70.6239,367690.0
2022-02-03 14:35:00,79.97,79.99,79.81,79.85,241224.0,70.6328,70.6504,70.4915,70.5268,241224.0
2022-02-03 14:40:00,79.84,79.86,79.69,79.7,153934.0,70.518,70.5356,70.3855,70.3943,153934.0
2022-02-03 14:45:00,79.7,79.87,79.69,79.84,173968.0,70.3943,70.5444,70.3855,70.518,173968.0
2022-02-03 14:50:00,79.84,79.85,79.75,79.75,146991.0,70.518,70.5268,70.4385,70.4385,146991.0
2022-02-03 14:55:00,79.75,79.89,79.74,79.84,157063.0,70.4385,70.5621,70.4296,70.518,157063.0
2022-02-03 15:00:00,79.85,79.87,79.59,79.59,229113.0,70.5268,70.5444,70.2971,70.2971,229113.0
2022-02-03 15:05:00,79.6,79.65,79.56,79.59,177961.0,70.306,70.3501,70.2706,70.2971,177961.0
2022-02-03 15:10:00,79.59,79.62,79.54,79.61,242616.0,70.2971,70.3236,70.253,70.3148,242616.0
2022-02-03 15:15:00,79.6,79.73,79.6,79.65,221542.0,70.306,70.4208,70.306,70.3501,221542.0
2022-02-03 15:20:00,79.66,79.84,79.64,79.79,261459.0,70.359,70.518,70.3413,70.4738,261459.0
2022-02-03 15:25:00,79.79,79.82,79.65,79.73,207579.0,70.4738,70.5003,70.3501,70.4208,207579.0
2022-02-03 15:30:00,79.73,79.77,79.59,79.6,365234.0,70.4208,70.4561,70.2971,70.306,365234.0
2022-02-03 15:35:00,79.59,79.66,79.54,79.57,278440.0,70.2971,70.359,70.253,70.2795,278440.0
2022-02-03 15:40:00,79.58,79.71,79.53,79.7,243780.0,70.2883,70.4031,70.2441,70.3943,243780.0
2022-02-03 15:45:00,79.7,79.7,79.54,79.63,543474.0,70.3943,70.3943,70.253,70.3325,543474.0
2022-02-03 15:50:00,79.62,79.68,79.53,79.65,801978.0,70.3236,70.3766,70.2441,70.3501,801978.0
2022-02-03 15:55:00,79.64,79.86,79.63,79.68,1250393.0,70.3413,70.5356,70.3325,70.3766,1250393.0
2022-02-04 09:30:00,80.87,81.32,80.87,81.22,923552.0,71.4277,71.8251,71.4277,71.7368,923552.0
2022-02-04 09:35:00,81.24,81.75,81.03,81.74,788530.0,71.7545,72.2049,71.569,72.1961,788530.0
2022-02-04 09:40:00,81.74,82.15,81.67,82.0,1003799.0,72.1961,72.5582,72.1343,72.4258,1003799.0
2022-02-04 09:45:00,82.01,82.2,81.76,82.0,651022.0,72.4346,72.6024,72.2138,72.4258,651022.0
2022-02-04 09:50:00,81.99,82.05,81.75,81.92,623283.0,72.4169,72.4699,72.2049,72.3551,623283.0
2022-02-04 09:55:00,81.93,82.09,81.87,81.88,392912.0,72.3639,72.5052,72.3109,72.3198,392912.0
2022-02-04 10:00:00,81.89,82.17,81.89,82.06,497116.0,72.3286,72.5759,72.3286,72.4787,497116.0
2022-02-04 10:05:00,82.06,82.37,81.98,82.28,545205.0,72.4787,72.7526,72.4081,72.6731,545205.0
2022-02-04 10:10:00,82.28,82.45,82.15,82.43,478733.0,72.6731,72.8232,72.5582,72.8055,478733.0
2022-02-04 10:15:00,82.42,82.53,82.33,82.34,472442.0,72.7967,72.8939,72.7172,72.7261,472442.0
2022-02-04 10:20:00,82.34,82.34,82.15,82.21,335898.0,72.7261,72.7261,72.5582,72.6112,335898.0
2022-02-04 10:25:00,82.21,82.37,81.87,81.88,513242.0,72.6112,72.7526,72.3109,72.3198,513242.0
2022-02-04 10:30:00,81.88,82.01,81.67,81.81,445295.0,72.3198,72.4346,72.1343,72.2579,445295.0
2022-02-04 10:35:00,81.8,81.85,81.12,81.29,445825.0,72.2491,72.2933,71.6485,71.7987,445825.0
2022-02-04 10:40:00,81.3,81.31,81.02,81.17,290039.0,71.8075,71.8163,71.5602,71.6927,290039.0
2022-02-04 10:45:00,81.17,81.18,80.96,80.99,372940.0,71.6927,71.7015,71.5072,71.5337,372940.0
2022-02-04 10:50:00,80.99,81.31,80.97,81.3,412208.0,71.5337,71.8163,71.516,71.8075,412208.0
2022-02-04 10:55:00,81.31,81.39,81.21,81.31,340015.0,71.8163,71.887,71.728,71.8163,340015.0
2022-02-04 11:00:00,81.32,81.46,81.26,81.42,405852.0,71.8251,71.9488,71.7722,71.9135,405852.0
2022-02-04 11:05:00,81.42,81.52,81.34,81.41,321763.0,71.9135,72.0018,71.8428,71.9046,321763.0
2022-02-04 11:10:00,81.42,81.46,81.2,81.36,301353.0,71.9135,71.9488,71.7192,71.8605,301353.0
2022-02-04 11:15:00,81.36,81.54,81.24,81.45,245867.0,71.8605,72.0195,71.7545,71.94,245867.0
2022-02-04 11:20:00,81.45,81.53,81.41,81.51,149870.0,71.94,72.0106,71.9046,71.993,149870.0
2022-02-04 11:25:00,81.52,81.71,81.49,81.64,284480.0,72.0018,72.1696,71.9753,72.1078,284480.0
2022-02-04 11:30:00,81.63,81.65,81.39,81.52,226911.0,72.099,72.1166,71.887,72.0018,226911.0
2022-02-04 11:35:00,81.53,81.71,81.53,81.68,219990.0,72.0106,72.1696,72.0106,72.1431,219990.0
2022-02-04 11:40:00,81.68,81.79,81.66,81.78,216880.0,72.1431,72.2403,72.1254,72.2314,216880.0
2022-02-04 11:45:00,81.78,81.85,81.65,81.67,232717.0,72.2314,72.2933,72.1166,72.1343,232717.0
2022-02-04 11:50:00,81.68,81.79,81.65,81.79,180304.0,72.1431,72.2403,72.1166,72.2403,180304.0
2022-02-04 11:55:00,81.79,81.86,81.67,81.69,158855.0,72.2403,72.3021,72.1343,72.1519,158855.0
2022-02-04 12:00:00,81.69,81.73,81.58,81.65,173485.0,72.1519,72.1873,72.0548,72.1166,173485.0
2022-02-04 12:05:00,81.65,81.7,81.55,81.65,214624.0,72.1166,72.1608,72.0283,72.1166,214624.0
2022-02-04 12:10:00,81.66,81.77,81.54,81.68,204054.0,72.1254,72.2226,72.0195,72.1431,204054.0
2022-02-04 12:15:00,81.69,81.69,81.46,81.53,203386.0,72.1519,72.1519,71.9488,72.0106,203386.0
2022-02-04 12:20:00,81.51,81.62,81.44,81.6,134790.0,71.993,72.0901,71.9311,72.0725,134790.0
2022-02-04 12:25:00,81.61,81.77,81.57,81.73,187054.0,72.0813,72.2226,72.046,72.1873,187054.0
2022-02-04 12:30:00,81.74,81.81,81.66,81.72,175676.0,72.1961,72.2579,72.1254,72.1784,175676.0
2022-02-04 12:35:00,81.71,81.75,81.67,81.73,146859.0,72.1696,72.2049,72.1343,72.1873,146859.0
2022-02-04 12:40:00,81.73,81.75,81.63,81.68,95062.0,72.1873,72.2049,72.099,72.1431,95062.0
2022-02-04 12:45:00,81.68,81.68,81.48,81.5,173588.0,72.1431,72.1431,71.9665,71.9841,173588.0
2022-02-04 12:50:00,81.49,81.52,81.44,81.47,102944.0,71.9753,72.0018,71.9311,71.9576,102944.0
2022-02-04 12:55:00,81.47,81.49,81.41,81.45,171690.0,71.9576,71.9753,71.9046,71.94,171690.0
2022-02-04 13:00:00,81.46,81.6,81.43,81.58,180432.0,71.9488,72.0725,71.9223,72.0548,180432.0
2022-02-04 13:05:00,81.59,81.73,81.55,81.7,179549.0,72.0636,72.1873,72.0283,72.1608,179549.0
2022-02-04 13:10:00,81.7,81.77,81.65,81.71,159482.0,72.1608,72.2226,72.1166,72.1696,159482.0
2022-02-04 13:15:00,81.71,81.74,81.62,81.7,133394.0,72.1696,72.1961,72.0901,72.1608,133394.0
2022-02-04 13:20:00,81.69,81.76,81.66,81.76,139759.0,72.1519,72.2138,72.1254,72.2138,139759.0
2022-02-04 13:25:00,81.76,81.76,81.67,81.7,110805.0,72.2138,72.2138,72.1343,72.1608,110805.0
2022-02-04 13:30:00,81.71,81.74,81.66,81.73,125032.0,72.1696,72.1961,72.1254,72.1873,125032.0
2022-02-04 13:35:00,81.73,81.82,81.72,81.81,199180.0,72.1873,72.2668,72.1784,72.2579,199180.0
2022-02-04 13:40:00,81.81,81.97,81.77,81.96,181531.0,72.2579,72.3993,72.2226,72.3904,181531.0
2022-02-04 13:45:00,81.97,82.0,81.86,81.99,223273.0,72.3993,72.4258,72.3021,72.4169,223273.0
2022-02-04 13:50:00,82.0,82.01,81.91,81.97,313437.0,72.4258,72.4346,72.3463,72.3993,313437.0
2022-02-04 13:55:00,81.97,82.1,81.93,82.09,223210.0,72.3993,72.5141,72.3639,72.5052,223210.0
2022-02-04 14:00:00,82.1,82.11,81.9,81.9,200886.0,72.5141,72.5229,72.3374,72.3374,200886.0
2022-02-04 14:05:00,81.91,81.98,81.88,81.91,181616.0,72.3463,72.4081,72.3198,72.3463,181616.0
2022-02-04 14:10:00,81.91,81.92,81.84,81.9,145553.0,72.3463,72.3551,72.2844,72.3374,145553.0
2022-02-04 14:15:00,81.9,81.91,81.74,81.74,140679.0,72.3374,72.3463,72.1961,72.1961,140679.0
2022-02-04 14:20:00,81.74,81.83,81.71,81.79,149472.0,72.1961,72.2756,72.1696,72.2403,149472.0
2022-02-04 14:25:00,81.79,81.86,81.74,81.83,189027.0,72.2403,72.3021,72.1961,72.2756,189027.0
2022-02-04 14:30:00,81.82,81.84,81.66,81.76,244459.0,72.2668,72.2844,72.1254,72.2138,244459.0
2022-02-04 14:35:00,81.76,81.87,81.74,81.83,183077.0,72.2138,72.3109,72.1961,72.2756,183077.0
2022-02-04 14:40:00,81.83,81.89,81.72,81.75,181485.0,72.2756,72.3286,72.1784,72.2049,181485.0
2022-02-04 14:45:00,81.75,81.78,81.69,81.77,112962.0,72.2049,72.2314,72.1519,72.2226,112962.0
2022-02-04 14:50:00,81.76,81.8,81.71,81.73,159299.0,72.2138,72.2491,72.1696,72.1873,159299.0
2022-02-04 14:55:00,81.73,81.76,81.71,81.73,146491.0,72.1873,72.2138,72.1696,72.1873,146491.0
2022-02-04 15:00:00,81.73,81.76,81.66,81.73,252455.0,72.1873,72.2138,72.1254,72.1873,252455.0
2022-02-04 15:05:00,81.74,81.77,81.68,81.73,254922.0,72.1961,72.2226,72.1431,72.1873,254922.0
2022-02-04 15:10:00,81.72,81.88,81.72,81.88,316792.0,72.1784,72.3198,72.1784,72.3198,316792.0
2022-02-04 15:15:00,81.87,81.87,81.75,81.8,185148.0,72.3109,72.3109,72.2049,72.2491,185148.0
2022-02-04 15:20:00,81.79,81.87,81.72,81.86,221967.0,72.2403,72.3109,72.1784,72.3021,221967.0
2022-02-04 15:25:00,81.86,81.95,81.83,81.92,210578.0,72.3021,72.3816,72.2756,72.3551,210578.0
2022-02-04 15:30:00,81.93,81.99,81.92,81.98,342664.0,72.3639,72.4169,72.3551,72.4081,342664.0
2022-02-04 15:35:00,81.98,81.99,81.84,81.85,350021.0,72.4081,72.4169,72.2844,72.2933,350021.0
2022-02-04 15:40:00,81.85,81.88,81.71,81.87,493079.0,72.2933,72.3198,72.1696,72.3109,493079.0
2022-02-04 15:45:00,81.86,81.92,81.72,81.82,515355.0,72.3021,72.3551,72.1784,72.2668,515355.0
2022-02-04 15:50:00,81.83,81.93,81.69,81.76,540237.0,72.2756,72.3639,72.1519,72.2138,540237.0
2022-02-04 15:55:00,81.75,81.76,81.42,81.42,1364514.0,72.2049,72.2138,71.9135,71.9135,1364514.0
2022-02-07 09:30:00,81.14,81.14,80.64,80.89,939415.0,71.6662,71.6662,71.2245,71.4454,939415.0
2022-02-07 09:35:00,80.88,81.2,80.73,81.15,513799.0,71.4365,71.7192,71.304,71.675,513799.0
2022-02-07 09:40:00,81.16,81.41,81.09,81.18,458851.0,71.6838,71.9046,71.622,71.7015,458851.0
2022-02-07 09:45:00,81.19,81.75,81.16,81.69,490249.0,71.7103,72.2049,71.6838,72.1519,490249.0
2022-02-07 09:50:00,81.69,81.75,81.42,81.56,493478.0,72.1519,72.2049,71.9135,72.0371,493478.0
2022-02-07 09:55:00,81.57,81.97,81.47,81.97,442173.0,72.046,72.3993,71.9576,72.3993,442173.0
2022-02-07 10:00:00,81.98,82.05,81.77,81.91,465877.0,72.4081,72.4699,72.2226,72.3463,465877.0
2022-02-07 10:05:00,81.89,81.96,81.76,81.8,356396.0,72.3286,72.3904,72.2138,72.2491,356396.0
2022-02-07 10:10:00,81.8,81.88,81.68,81.85,313839.0,72.2491,72.3198,72.1431,72.2933,313839.0
2022-02-07 10:15:00,81.84,82.22,81.78,82.22,440775.0,72.2844,72.6201,72.2314,72.6201,440775.0
2022-02-07 10:20:00,82.22,82.48,82.15,82.38,459728.0,72.6201,72.8497,72.5582,72.7614,459728.0
2022-02-07 10:25:00,82.38,82.38,82.13,82.16,297582.0,72.7614,72.7614,72.5406,72.5671,297582.0
2022-02-07 10:30:00,82.16,82.43,82.11,82.41,423217.0,72.5671,72.8055,72.5229,72.7879,423217.0
2022-02-07 10:35:00,82.41,82.54,82.27,82.39,500323.0,72.7879,72.9027,72.6642,72.7702,500323.0
2022-02-07 10:40:00,82.39,82.42,82.16,82.23,261044.0,72.7702,72.7967,72.5671,72.6289,261044.0
2022-02-07 10:45:00,82.23,82.59,82.2,82.55,721072.0,72.6289,72.9469,72.6024,72.9115,721072.0
2022-02-07 10:50:00,82.53,82.54,82.35,82.44,458863.0,72.8939,72.9027,72.7349,72.8144,458863.0
2022-02-07 10:55:00,82.44,82.63,82.41,82.48,392989.0,72.8144,72.9822,72.7879,72.8497,392989.0
2022-02-07 11:00:00,82.47,82.49,82.29,82.34,261021.0,72.8409,72.8585,72.6819,72.7261,261021.0
2022-02-07 11:05:00,82.34,82.63,82.34,82.63,266155.0,72.7261,72.9822,72.7261,72.9822,266155.0
2022-02-07 11:10:00,82.63,82.76,82.6,82.75,266130.0,72.9822,73.097,72.9557,73.0882,266130.0
2022-02-07 11:15:00,82.74,82.75,82.58,82.69,277205.0,73.0793,73.0882,72.938,73.0352,277205.0
2022-02-07 11:20:00,82.7,82.7,82.53,82.61,196733.0,73.044,73.044,72.8939,72.9645,196733.0
2022-02-07 11:25:00,82.62,82.76,82.61,82.65,216532.0,72.9734,73.097,72.9645,72.9999,216532.0
2022-02-07 11:30:00,82.65,82.67,82.44,82.47,241666.0,72.9999,73.0175,72.8144,72.8409,241666.0
2022-02-07 11:35:00,82.47,82.53,82.29,82.36,287334.0,72.8409,72.8939,72.6819,72.7437,287334.0
2022-02-07 11:40:00,82.36,82.47,82.23,82.25,317184.0,72.7437,72.8409,72.6289,72.6466,317184.0
2022-02-07 11:45:00,82.25,82.31,82.13,82.24,342980.0,72.6466,72.6996,72.5406,72.6377,342980.0
2022-02-07 11:50:00,82.24,82.27,82.14,82.21,209501.0,72.6377,72.6642,72.5494,72.6112,209501.0
2022-02-07 11:55:00,82.22,82.39,82.17,82.32,221115.0,72.6201,72.7702,72.5759,72.7084,221115.0
2022-02-07 12:00:00,82.32,82.36,82.2,82.28,212051.0,72.7084,72.7437,72.6024,72.6731,212051.0
2022-02-07 12:05:00,82.27,82.27,81.98,81.99,213479.0,72.6642,72.6642,72.4081,72.4169,213479.0
2022-02-07 12:10:00,82.0,82.06,81.88,82.02,173531.0,72.4258,72.4787,72.3198,72.4434,173531.0
2022-02-07 12:15:00,82.01,82.19,81.99,82.15,161033.0,72.4346,72.5936,72.4169,72.5582,161033.0
2022-02-07 12:20:00,82.14,82.24,82.11,82.17,128048.0,72.5494,72.6377,72.5229,72.5759,128048.0
2022-02-07 12:25:00,82.17,82.19,82.08,82.17,114474.0,72.5759,72.5936,72.4964,72.5759,114474.0
2022-02-07 12:30:00,82.16,82.25,82.07,82.22,144136.0,72.5671,72.6466,72.4876,72.6201,144136.0
2022-02-07 12:35:00,82.22,82.38,82.18,82.2,150672.0,72.6201,72.7614,72.5847,72.6024,150672.0
2022-02-07 12:40:00,82.21,82.41,82.21,82.4,133316.0,72.6112,72.7879,72.6112,72.779,133316.0
2022-02-07 12:45:00,82.4,82.45,82.34,82.39,162961.0,72.779,72.8232,72.7261,72.7702,162961.0
2022-02-07 12:50:00,82.39,82.43,82.32,82.39,147536.0,72.7702,72.8055,72.7084,72.7702,147536.0
2022-02-07 12:55:00,82.38,82.47,82.36,82.39,214033.0,72.7614,72.8409,72.7437,72.7702,214033.0
2022-02-07 13:00:00,82.39,82.6,82.39,82.52,264737.0,72.7702,72.9557,72.7702,72.885,264737.0
2022-02-07 13:05:00,82.52,82.65,82.51,82.61,243234.0,72.885,72.9999,72.8762,72.9645,243234.0
2022-02-07 13:10:00,82.61,82.64,82.58,82.59,175754.0,72.9645,72.991,72.938,72.9469,175754.0
2022-02-07 13:15:00,82.59,82.6,82.49,82.53,141603.0,72.9469,72.9557,72.8585,72.8939,141603.0
2022-02-07 13:20:00,82.52,82.6,82.47,82.48,161756.0,72.885,72.9557,72.8409,72.8497,161756.0
2022-02-07 13:25:00,82.48,82.5,82.36,82.38,133663.0,72.8497,72.8674,72.7437,72.7614,133663.0
2022-02-07 13:30:00,82.38,82.51,82.38,82.5,147316.0,72.7614,72.8762,72.7614,72.8674,147316.0
2022-02-07 13:35:00,82.5,82.62,82.44,82.61,140645.0,72.8674,72.9734,72.8144,72.9645,140645.0
2022-02-07 13:40:00,82.62,82.68,82.6,82.61,217440.0,72.9734,73.0264,72.9557,72.9645,217440.0
2022-02-07 13:45:00,82.6,82.61,82.48,82.56,129439.0,72.9557,72.9645,72.8497,72.9204,129439.0
2022-02-07 13:50:00,82.56,82.69,82.55,82.64,251881.0,72.9204,73.0352,72.9115,72.991,251881.0
2022-02-07 13:55:00,82.63,82.7,82.54,82.67,229503.0,72.9822,73.044,72.9027,73.0175,229503.0
2022-02-07 14:00:00,82.66,82.7,82.62,82.7,144058.0,73.0087,73.044,72.9734,73.044,144058.0
2022-02-07 14:05:00,82.69,82.72,82.64,82.66,150198.0,73.0352,73.0617,72.991,73.0087,150198.0
2022-02-07 14:10:00,82.66,82.75,82.63,82.73,112768.0,73.0087,73.0882,72.9822,73.0705,112768.0
2022-02-07 14:15:00,82.74,82.81,82.7,82.8,199197.0,73.0793,73.1412,73.044,73.1323,199197.0
2022-02-07 14:20:00,82.8,82.84,82.74,82.84,185569.0,73.1323,73.1677,73.0793,73.1677,185569.0
2022-02-07 14:25:00,82.84,82.88,82.79,82.88,240399.0,73.1677,73.203,73.1235,73.203,240399.0
2022-02-07 14:30:00,82.87,82.89,82.82,82.88,158593.0,73.1942,73.2118,73.15,73.203,158593.0
2022-02-07 14:35:00,82.88,82.9,82.73,82.74,238317.0,73.203,73.2207,73.0705,73.0793,238317.0
2022-02-07 14:40:00,82.75,82.86,82.73,82.86,127276.0,73.0882,73.1853,73.0705,73.1853,127276.0
2022-02-07 14:45:00,82.86,82.89,82.79,82.81,188009.0,73.1853,73.2118,73.1235,73.1412,188009.0
2022-02-07 14:50:00,82.81,82.96,82.81,82.92,479592.0,73.1412,73.2737,73.1412,73.2383,479592.0
2022-02-07 14:55:00,82.92,83.04,82.88,82.92,857330.0,73.2383,73.3443,73.203,73.2383,857330.0
2022-02-07 15:00:00,82.91,82.91,82.79,82.91,210892.0,73.2295,73.2295,73.1235,73.2295,210892.0
2022-02-07 15:05:00,82.91,82.96,82.81,82.83,230518.0,73.2295,73.2737,73.1412,73.1588,230518.0
2022-02-07 15:10:00,82.84,82.93,82.8,82.92,236443.0,73.1677,73.2472,73.1323,73.2383,236443.0
2022-02-07 15:15:00,82.92,83.02,82.91,82.96,226695.0,73.2383,73.3267,73.2295,73.2737,226695.0
2022-02-07 15:20:00,82.95,83.05,82.9,83.03,227640.0,73.2648,73.3532,73.2207,73.3355,227640.0
2022-02-07 15:25:00,83.03,83.08,82.98,82.98,253957.0,73.3355,73.3797,73.2913,73.2913,253957.0
2022-02-07 15:30:00,82.98,83.03,82.83,82.87,415559.0,73.2913,73.3355,73.1588,73.1942,415559.0
2022-02-07 15:35:00,82.87,82.98,82.73,82.77,362603.0,73.1942,73.2913,73.0705,73.1058,362603.0
2022-02-07 15:40:00,82.76,82.76,82.62,82.64,380629.0,73.097,73.097,72.9734,72.991,380629.0
2022-02-07 15:45:00,82.63,82.64,82.48,82.51,548345.0,72.9822,72.991,72.8497,72.8762,548345.0
2022-02-07 15:50:00,82.51,82.75,82.32,82.4,815223.0,72.8762,73.0882,72.7084,72.779,815223.0
2022-02-07 15:55:00,82.4,82.47,82.3,82.39,1103217.0,72.779,72.8409,72.6907,72.7702,1103217.0
2022-02-08 09:30:00,82.27,82.5,81.99,82.09,870485.0,72.6642,72.8674,72.4169,72.5052,870485.0
2022-02-08 09:35:00,82.08,82.22,81.76,81.89,440320.0,72.4964,72.6201,72.2138,72.3286,440320.0
2022-02-08 09:40:00,81.89,82.1,81.47,81.53,565873.0,72.3286,72.5141,71.9576,72.0106,565873.0
2022-02-08 09:45:00,81.53,82.0,81.53,81.55,506318.0,72.0106,72.4258,72.0106,72.0283,506318.0
2022-02-08 09:50:00,81.55,81.55,80.77,80.78,566411.0,72.0283,72.0283,71.3394,71.3482,566411.0
2022-02-08 09:55:00,80.78,80.91,80.6,80.81,577739.0,71.3482,71.463,71.1892,71.3747,577739.0
2022-02-08 10:00:00,80.81,80.88,80.6,80.7,449638.0,71.3747,71.4365,71.1892,71.2775,449638.0
2022-02-08 10:05:00,80.7,81.0,80.69,80.77,510574.0,71.2775,71.5425,71.2687,71.3394,510574.0
2022-02-08 10:10:00,80.77,81.01,80.69,81.0,337359.0,71.3394,71.5513,71.2687,71.5425,337359.0
2022-02-08 10:15:00,81.01,81.23,80.97,81.02,363997.0,71.5513,71.7457,71.516,71.5602,363997.0
2022-02-08 10:20:00,81.03,81.18,80.92,80.95,287465.0,71.569,71.7015,71.4719,71.4983,287465.0
2022-02-08 10:25:00,80.95,81.09,80.9,80.95,279361.0,71.4983,71.622,71.4542,71.4983,279361.0
2022-02-08 10:30:00,80.96,81.14,80.95,81.01,218097.0,71.5072,71.6662,71.4983,71.5513,218097.0
2022-02-08 10:35:00,81.0,81.1,80.88,80.96,342915.0,71.5425,71.6308,71.4365,71.5072,342915.0
2022-02-08 10:40:00,80.97,81.05,80.75,80.88,309886.0,71.516,71.5867,71.3217,71.4365,309886.0
2022-02-08 10:45:00,80.88,81.05,80.88,81.02,310129.0,71.4365,71.5867,71.4365,71.5602,310129.0
2022-02-08 10:50:00,81.02,81.02,80.62,80.64,331113.0,71.5602,71.5602,71.2069,71.2245,331113.0
2022-02-08 10:55:00,80.65,80.68,80.38,80.4,589331.0,71.2334,71.2599,70.9949,71.0126,589331.0
2022-02-08 11:00:00,80.4,80.48,80.11,80.13,465414.0,71.0126,71.0832,70.7564,70.7741,465414.0
2022-02-08 11:05:00,80.13,80.22,79.97,79.99,525552.0,70.7741,70.8536,70.6328,70.6504,525552.0
2022-02-08 11:10:00,80.0,80.23,79.98,80.2,430431.0,70.6593,70.8624,70.6416,70.8359,430431.0
2022-02-08 11:15:00,80.21,80.4,80.14,80.37,285920.0,70.8448,71.0126,70.7829,70.9861,285920.0
2022-02-08 11:20:00,80.37,80.41,80.22,80.26,293878.0,70.9861,71.0214,70.8536,70.8889,293878.0
2022-02-08 11:25:00,80.27,80.3,80.08,80.11,312934.0,70.8977,70.9242,70.7299,70.7564,312934.0
2022-02-08 11:30:00,80.11,80.19,80.01,80.06,277553.0,70.7564,70.8271,70.6681,70.7123,277553.0
2022-02-08 11:35:00,80.06,80.19,79.92,80.17,437579.0,70.7123,70.8271,70.5886,70.8094,437579.0
2022-02-08 11:40:00,80.17,80.17,80.01,80.09,216573.0,70.8094,70.8094,70.6681,70.7388,216573.0
2022-02-08 11:45:00,80.09,80.2,80.03,80.19,335122.0,70.7388,70.8359,70.6858,70.8271,335122.0
2022-02-08 11:50:00,80.19,80.2,80.08,80.13,246799.0,70.8271,70.8359,70.7299,70.7741,246799.0
2022-02-08 11:55:00,80.12,80.23,80.1,80.17,143255.0,70.7653,70.8624,70.7476,70.8094,143255.0
2022-02-08 12:00:00,80.17,80.18,80.04,80.15,244146.0,70.8094,70.8183,70.6946,70.7918,244146.0
2022-02-08 12:05:00,80.14,80.31,80.13,80.27,250814.0,70.7829,70.9331,70.7741,70.8977,250814.0
2022-02-08 12:10:00,80.27,80.47,80.26,80.4,198559.0,70.8977,71.0744,70.8889,71.0126,198559.0
2022-02-08 12:15:00,80.39,80.43,80.09,80.1,238666.0,71.0037,71.0391,70.7388,70.7476,238666.0
2022-02-08 12:20:00,80.1,80.31,80.09,80.29,223255.0,70.7476,70.9331,70.7388,70.9154,223255.0
2022-02-08 12:25:00,80.3,80.37,80.25,80.3,204213.0,70.9242,70.9861,70.8801,70.9242,204213.0
2022-02-08 12:30:00,80.3,80.4,80.24,80.28,195616.0,70.9242,71.0126,70.8712,70.9066,195616.0
2022-02-08 12:35:00,80.28,80.3,80.21,80.25,172199.0,70.9066,70.9242,70.8448,70.8801,172199.0
2022-02-08 12:40:00,80.24,80.3,80.18,80.24,180123.0,70.8712,70.9242,70.8183,70.8712,180123.0
2022-02-08 12:45:00,80.24,80.27,80.14,80.22,190758.0,70.8712,70.8977,70.7829,70.8536,190758.0
2022-02-08 12:50:00,80.22,80.27,80.18,80.19,339308.0,70.8536,70.8977,70.8183,70.8271,339308.0
2022-02-08 12:55:00,80.19,80.32,80.18,80.27,183866.0,70.8271,70.9419,70.8183,70.8977,183866.0
2022-02-08 13:00:00,80.27,80.41,80.27,80.41,153898.0,70.8977,71.0214,70.8977,71.0214,153898.0
2022-02-08 13:05:00,80.4,80.42,80.28,80.29,167537.0,71.0126,71.0302,70.9066,70.9154,167537.0
2022-02-08 13:10:00,80.29,80.45,80.28,80.44,170907.0,70.9154,71.0567,70.9066,71.0479,170907.0
2022-02-08 13:15:00,80.44,80.52,80.4,80.42,175342.0,71.0479,71.1186,71.0126,71.0302,175342.0
2022-02-08 13:20:00,80.42,80.45,80.36,80.39,145906.0,71.0302,71.0567,70.9772,71.0037,145906.0
2022-02-08 13:25:00,80.39,80.42,80.33,80.38,120021.0,71.0037,71.0302,70.9507,70.9949,120021.0
2022-02-08 13:30:00,80.38,80.42,80.33,80.39,209163.0,70.9949,71.0302,70.9507,71.0037,209163.0
2022-02-08 13:35:00,80.39,80.42,80.34,80.37,174252.0,71.0037,71.0302,70.9596,70.9861,174252.0
2022-02-08 13:40:00,80.36,80.49,80.36,80.42,216288.0,70.9772,71.0921,70.9772,71.0302,216288.0
2022-02-08 13:45:00,80.42,80.46,80.36,80.45,126001.0,71.0302,71.0656,70.9772,71.0567,126001.0
2022-02-08 13:50:00,80.45,80.5,80.4,80.5,224438.0,71.0567,71.1009,71.0126,71.1009,224438.0
2022-02-08 13:55:00,80.5,80.51,80.43,80.45,188740.0,71.1009,71.1097,71.0391,71.0567,188740.0
2022-02-08 14:00:00,80.45,80.5,80.41,80.43,152432.0,71.0567,71.1009,71.0214,71.0391,152432.0
2022-02-08 14:05:00,80.42,80.48,80.4,80.46,162444.0,71.0302,71.0832,71.0126,71.0656,162444.0
2022-02-08 14:10:00,80.45,80.49,80.39,80.41,223807.0,71.0567,71.0921,71.0037,71.0214,223807.0
2022-02-08 14:15:00,80.41,80.48,80.35,80.43,184081.0,71.0214,71.0832,70.9684,71.0391,184081.0
2022-02-08 14:20:00,80.43,80.44,80.36,80.41,197322.0,71.0391,71.0479,70.9772,71.0214,197322.0
2022-02-08 14:25:00,80.41,80.46,80.29,80.38,289500.0,71.0214,71.0656,70.9154,70.9949,289500.0
2022-02-08 14:30:00,80.39,80.42,80.35,80.37,235760.0,71.0037,71.0302,70.9684,70.9861,235760.0
2022-02-08 14:35:00,80.38,80.41,80.18,80.19,230365.0,70.9949,71.0214,70.8183,70.8271,230365.0
2022-02-08 14:40:00,80.2,80.25,80.06,80.08,273715.0,70.8359,70.8801,70.7123,70.7299,273715.0
2022-02-08 14:45:00,80.08,80.13,79.92,79.99,405585.0,70.7299,70.7741,70.5886,70.6504,405585.0
2022-02-08 14:50:00,79.99,80.15,79.97,80.14,185235.0,70.6504,70.7918,70.6328,70.7829,185235.0
2022-02-08 14:55:00,80.15,80.21,80.07,80.15,274133.0,70.7918,70.8448,70.7211,70.7918,274133.0
2022-02-08 15:00:00,80.16,80.22,80.11,80.21,191806.0,70.8006,70.8536,70.7564,70.8448,191806.0
2022-02-08 15:05:00,80.21,80.25,80.09,80.15,214615.0,70.8448,70.8801,70.7388,70.7918,214615.0
2022-02-08 15:10:00,80.15,80.35,80.14,80.31,289965.0,70.7918,70.9684,70.7829,70.9331,289965.0
2022-02-08 15:15:00,80.3,80.32,80.21,80.24,223080.0,70.9242,70.9419,70.8448,70.8712,223080.0
2022-02-08 15:20:00,80.23,80.26,80.17,80.2,268281.0,70.8624,70.8889,70.8094,70.8359,268281.0
2022-02-08 15:25:00,80.2,80.23,80.1,80.15,243332.0,70.8359,70.8624,70.7476,70.7918,243332.0
2022-02-08 15:30:00,80.15,80.39,80.14,80.34,305950.0,70.7918,71.0037,70.7829,70.9596,305950.0
2022-02-08 15:35:00,80.35,80.42,80.28,80.4,368501.0,70.9684,71.0302,70.9066,71.0126,368501.0
2022-02-08 15:40:00,80.4,80.44,80.35,80.37,517740.0,71.0126,71.0479,70.9684,70.9861,517740.0
2022-02-08 15:45:00,80.37,80.38,80.26,80.27,463803.0,70.9861,70.9949,70.8889,70.8977,463803.0
2022-02-08 15:50:00,80.28,80.42,80.24,80.4,636558.0,70.9066,71.0302,70.8712,71.0126,636558.0
2022-02-08 15:55:00,80.41,80.49,80.23,80.28,1458674.0,71.0214,71.0921,70.8624,70.9066,1458674.0
2022-02-09 09:30:00,79.58,80.03,79.25,79.41,1243285.0,71.0713,71.4732,70.7766,70.9194,1243285.0
2022-02-09 09:35:00,79.43,79.48,78.95,79.11,678873.0,70.9373,70.982,70.5086,70.6515,678873.0
2022-02-09 09:40:00,79.12,79.43,79.11,79.31,622791.0,70.6605,70.9373,70.6515,70.8301,622791.0
2022-02-09 09:45:00,79.28,79.51,79.22,79.26,630480.0,70.8033,71.0088,70.7498,70.7855,630480.0
2022-02-09 09:50:00,79.26,79.28,79.05,79.22,590244.0,70.7855,70.8033,70.5979,70.7498,590244.0
2022-02-09 09:55:00,79.23,79.25,79.01,79.14,396741.0,70.7587,70.7766,70.5622,70.6783,396741.0
2022-02-09 10:00:00,79.14,79.21,78.94,79.01,465062.0,70.6783,70.7408,70.4997,70.5622,465062.0
2022-02-09 10:05:00,79.01,79.19,79.0,79.07,335748.0,70.5622,70.723,70.5533,70.6158,335748.0
2022-02-09 10:10:00,79.08,79.25,78.97,79.23,398040.0,70.6247,70.7766,70.5265,70.7587,398040.0
2022-02-09 10:15:00,79.23,79.32,79.09,79.13,519008.0,70.7587,70.8391,70.6337,70.6694,519008.0
2022-02-09 10:20:00,79.14,79.15,78.97,79.02,387898.0,70.6783,70.6872,70.5265,70.5711,387898.0
2022-02-09 10:25:00,79.02,79.23,79.01,79.17,359493.0,70.5711,70.7587,70.5622,70.7051,359493.0
2022-02-09 10:30:00,79.17,79.5,79.17,79.49,1122912.0,70.7051,70.9998,70.7051,70.9909,1122912.0
2022-02-09 10:35:00,79.49,79.55,79.22,79.27,508214.0,70.9909,71.0445,70.7498,70.7944,508214.0
2022-02-09 10:40:00,79.27,79.41,79.03,79.06,428363.0,70.7944,70.9194,70.5801,70.6069,428363.0
2022-02-09 10:45:00,79.06,79.21,79.06,79.07,344387.0,70.6069,70.7408,70.6069,70.6158,344387.0
2022-02-09 10:50:00,79.08,79.18,79.04,79.12,292996.0,70.6247,70.714,70.589,70.6605,292996.0
2022-02-09 10:55:00,79.12,79.16,79.03,79.06,331548.0,70.6605,70.6962,70.5801,70.6069,331548.0
2022-02-09 11:00:00,79.07,79.09,78.83,78.92,453788.0,70.6158,70.6337,70.4015,70.4818,453788.0
2022-02-09 11:05:00,78.91,78.95,78.82,78.87,315741.0,70.4729,70.5086,70.3925,70.4372,315741.0
2022-02-09 11:10:00,78.86,78.97,78.84,78.95,310336.0,70.4282,70.5265,70.4104,70.5086,310336.0
2022-02-09 11:15:00,78.95,79.15,78.9,79.14,241046.0,70.5086,70.6872,70.464,70.6783,241046.0
2022-02-09 11:20:00,79.14,79.16,79.03,79.04,304533.0,70.6783,70.6962,70.5801,70.589,304533.0
2022-02-09 11:25:00,79.05,79.06,78.95,78.98,247111.0,70.5979,70.6069,70.5086,70.5354,247111.0
2022-02-09 11:30:00,78.97,79.05,78.95,79.03,302236.0,70.5265,70.5979,70.5086,70.5801,302236.0
2022-02-09 11:35:00,79.02,79.11,78.89,79.05,342240.0,70.5711,70.6515,70.455,70.5979,342240.0
2022-02-09 11:40:00,79.06,79.12,78.94,78.98,210713.0,70.6069,70.6605,70.4997,70.5354,210713.0
2022-02-09 11:45:00,78.97,79.03,78.93,79.0,150539.0,70.5265,70.5801,70.4908,70.5533,150539.0
2022-02-09 11:50:00,79.0,79.04,78.86,78.9,184591.0,70.5533,70.589,70.4282,70.464,184591.0
2022-02-09 11:55:00,78.89,78.97,78.84,78.85,156276.0,70.455,70.5265,70.4104,70.4193,156276.0
2022-02-09 12:00:00,78.84,78.94,78.79,78.8,164507.0,70.4104,70.4997,70.3657,70.3747,164507.0
2022-02-09 12:05:00,78.8,78.92,78.79,78.81,169486.0,70.3747,70.4818,70.3657,70.3836,169486.0
2022-02-09 12:10:00,78.81,78.83,78.7,78.83,243929.0,70.3836,70.4015,70.2854,70.4015,243929.0
2022-02-09 12:15:00,78.82,78.97,78.81,78.95,171137.0,70.3925,70.5265,70.3836,70.5086,171137.0
2022-02-09 12:20:00,78.95,78.99,78.91,78.98,152025.0,70.5086,70.5443,70.4729,70.5354,152025.0
2022-02-09 12:25:00,78.98,79.0,78.95,78.97,153285.0,70.5354,70.5533,70.5086,70.5265,153285.0
2022-02-09 12:30:00,78.96,78.97,78.83,78.9,136594.0,70.5176,70.5265,70.4015,70.464,136594.0
2022-02-09 12:35:00,78.9,78.96,78.82,78.95,141711.0,70.464,70.5176,70.3925,70.5086,141711.0
2022-02-09 12:40:00,78.95,79.16,78.93,79.14,261507.0,70.5086,70.6962,70.4908,70.6783,261507.0
2022-02-09 12:45:00,79.14,79.16,79.03,79.03,305590.0,70.6783,70.6962,70.5801,70.5801,305590.0
2022-02-09 12:50:00,79.03,79.04,78.92,78.93,226389.0,70.5801,70.589,70.4818,70.4908,226389.0
2022-02-09 12:55:00,78.93,79.0,78.9,78.98,206113.0,70.4908,70.5533,70.464,70.5354,206113.0
2022-02-09 13:00:00,78.98,79.03,78.87,78.91,207338.0,70.5354,70.5801,70.4372,70.4729,207338.0
2022-02-09 13:05:00,78.91,79.03,78.88,78.98,114870.0,70.4729,70.5801,70.4461,70.5354,114870.0
2022-02-09 13:10:00,78.97,79.02,78.89,78.89,100432.0,70.5265,70.5711,70.455,70.455,100432.0
2022-02-09 13:15:00,78.9,78.95,78.85,78.9,136156.0,70.464,70.5086,70.4193,70.464,136156.0
2022-02-09 13:20:00,78.9,78.96,78.85,78.95,85701.0,70.464,70.5176,70.4193,70.5086,85701.0
2022-02-09 13:25:00,78.95,79.04,78.92,78.98,189873.0,70.5086,70.589,70.4818,70.5354,189873.0
2022-02-09 13:30:00,78.98,79.03,78.94,78.97,102701.0,70.5354,70.5801,70.4997,70.5265,102701.0
2022-02-09 13:35:00,78.98,79.02,78.93,79.0,165281.0,70.5354,70.5711,70.4908,70.5533,165281.0
2022-02-09 13:40:00,79.0,79.08,78.94,79.02,198199.0,70.5533,70.6247,70.4997,70.5711,198199.0
2022-02-09 13:45:00,79.02,79.06,78.98,78.98,203007.0,70.5711,70.6069,70.5354,70.5354,203007.0
2022-02-09 13:50:00,78.99,79.06,78.97,79.03,170499.0,70.5443,70.6069,70.5265,70.5801,170499.0
2022-02-09 13:55:00,79.02,79.04,78.95,78.99,216876.0,70.5711,70.589,70.5086,70.5443,216876.0
2022-02-09 14:00:00,79.0,79.04,78.95,79.01,173128.0,70.5533,70.589,70.5086,70.5622,173128.0
2022-02-09 14:05:00,79.0,79.03,78.96,79.02,188283.0,70.5533,70.5801,70.5176,70.5711,188283.0
2022-02-09 14:10:00,79.02,79.07,78.98,79.04,182230.0,70.5711,70.6158,70.5354,70.589,182230.0
2022-02-09 14:15:00,79.04,79.1,79.0,79.07,297260.0,70.589,70.6426,70.5533,70.6158,297260.0
2022-02-09 14:20:00,79.07,79.25,79.05,79.2,235333.0,70.6158,70.7766,70.5979,70.7319,235333.0
2022-02-09 14:25:00,79.2,79.24,79.1,79.11,210623.0,70.7319,70.7676,70.6426,70.6515,210623.0
2022-02-09 14:30:00,79.12,79.22,79.1,79.2,161175.0,70.6605,70.7498,70.6426,70.7319,161175.0
2022-02-09 14:35:00,79.21,79.27,79.2,79.23,174409.0,70.7408,70.7944,70.7319,70.7587,174409.0
2022-02-09 14:40:00,79.23,79.24,79.14,79.16,207394.0,70.7587,70.7676,70.6783,70.6962,207394.0
2022-02-09 14:45:00,79.16,79.2,79.1,79.11,2155754.0,70.6962,70.7319,70.6426,70.6515,2155754.0
2022-02-09 14:50:00,79.12,79.12,79.03,79.04,174785.0,70.6605,70.6605,70.5801,70.589,174785.0
2022-02-09 14:55:00,79.05,79.07,78.99,79.01,152069.0,70.5979,70.6158,70.5443,70.5622,152069.0
2022-02-09 15:00:00,79.01,79.1,79.0,79.05,194990.0,70.5622,70.6426,70.5533,70.5979,194990.0
2022-02-09 15:05:00,79.04,79.05,78.96,79.0,252889.0,70.589,70.5979,70.5176,70.5533,252889.0
2022-02-09 15:10:00,79.01,79.05,78.97,78.98,295034.0,70.5622,70.5979,70.5265,70.5354,295034.0
2022-02-09 15:15:00,78.97,79.03,78.93,79.0,185680.0,70.5265,70.5801,70.4908,70.5533,185680.0
2022-02-09 15:20:00,79.0,79.04,78.98,79.04,152587.0,70.5533,70.589,70.5354,70.589,152587.0
2022-02-09 15:25:00,79.04,79.04,78.93,79.03,161209.0,70.589,70.589,70.4908,70.5801,161209.0
2022-02-09 15:30:00,79.03,79.06,78.95,78.95,362769.0,70.5801,70.6069,70.5086,70.5086,362769.0
2022-02-09 15:35:00,78.95,79.05,78.94,78.99,294456.0,70.5086,70.5979,70.4997,70.5443,294456.0
2022-02-09 15:40:00,78.99,79.02,78.92,78.97,318665.0,70.5443,70.5711,70.4818,70.5265,318665.0
2022-02-09 15:45:00,78.97,79.04,78.93,79.01,585010.0,70.5265,70.589,70.4908,70.5622,585010.0
2022-02-09 15:50:00,79.02,79.2,79.0,79.09,1408872.0,70.5711,70.7319,70.5533,70.6337,1408872.0
2022-02-09 15:55:00,79.09,79.17,78.99,79.0,1964702.0,70.6337,70.7051,70.5443,70.5533,1964702.0
2022-02-10 09:30:00,78.72,79.54,78.71,79.33,833081.0,70.3032,71.0355,70.2943,70.848,833081.0
2022-02-10 09:35:00,79.34,79.68,79.03,79.6,652137.0,70.8569,71.1606,70.5801,71.0891,652137.0
2022-02-10 09:40:00,79.59,79.6,79.35,79.42,425242.0,71.0802,71.0891,70.8659,70.9284,425242.0
2022-02-10 09:45:00,79.42,79.67,79.41,79.5,402196.0,70.9284,71.1516,70.9194,70.9998,402196.0
2022-02-10 09:50:00,79.5,79.65,79.15,79.16,552949.0,70.9998,71.1338,70.6872,70.6962,552949.0
2022-02-10 09:55:00,79.16,79.23,78.95,79.08,319647.0,70.6962,70.7587,70.5086,70.6247,319647.0
2022-02-10 10:00:00,79.08,79.32,79.08,79.24,259550.0,70.6247,70.8391,70.6247,70.7676,259550.0
2022-02-10 10:05:00,79.25,79.43,79.25,79.34,297097.0,70.7766,70.9373,70.7766,70.8569,297097.0
2022-02-10 10:10:00,79.33,79.42,79.25,79.27,280739.0,70.848,70.9284,70.7766,70.7944,280739.0
2022-02-10 10:15:00,79.27,79.28,79.03,79.14,271907.0,70.7944,70.8033,70.5801,70.6783,271907.0
2022-02-10 10:20:00,79.13,79.28,79.1,79.22,212971.0,70.6694,70.8033,70.6426,70.7498,212971.0
2022-02-10 10:25:00,79.22,79.28,79.13,79.16,200034.0,70.7498,70.8033,70.6694,70.6962,200034.0
2022-02-10 10:30:00,79.15,79.19,79.08,79.12,229552.0,70.6872,70.723,70.6247,70.6605,229552.0
2022-02-10 10:35:00,79.12,79.19,79.05,79.14,326178.0,70.6605,70.723,70.5979,70.6783,326178.0
2022-02-10 10:40:00,79.13,79.18,79.04,79.11,368862.0,70.6694,70.714,70.589,70.6515,368862.0
2022-02-10 10:45:00,79.12,79.12,78.92,79.0,410551.0,70.6605,70.6605,70.4818,70.5533,410551.0
2022-02-10 10:50:00,79.0,79.02,78.79,78.99,456844.0,70.5533,70.5711,70.3657,70.5443,456844.0
2022-02-10 10:55:00,78.98,79.09,78.93,79.0,294481.0,70.5354,70.6337,70.4908,70.5533,294481.0
2022-02-10 11:00:00,79.01,79.05,78.94,78.99,268503.0,70.5622,70.5979,70.4997,70.5443,268503.0
2022-02-10 11:05:00,78.99,79.03,78.86,78.93,227901.0,70.5443,70.5801,70.4282,70.4908,227901.0
2022-02-10 11:10:00,78.93,78.98,78.81,78.84,155042.0,70.4908,70.5354,70.3836,70.4104,155042.0
2022-02-10 11:15:00,78.84,78.91,78.74,78.78,228771.0,70.4104,70.4729,70.3211,70.3568,228771.0
2022-02-10 11:20:00,78.78,79.04,78.77,78.99,312502.0,70.3568,70.589,70.3479,70.5443,312502.0
2022-02-10 11:25:00,78.99,79.08,78.95,79.02,279207.0,70.5443,70.6247,70.5086,70.5711,279207.0
2022-02-10 11:30:00,79.02,79.13,78.98,79.07,298837.0,70.5711,70.6694,70.5354,70.6158,298837.0
2022-02-10 11:35:00,79.08,79.13,79.01,79.09,191016.0,70.6247,70.6694,70.5622,70.6337,191016.0
2022-02-10 11:40:00,79.09,79.16,79.05,79.08,184351.0,70.6337,70.6962,70.5979,70.6247,184351.0
2022-02-10 11:45:00,79.08,79.13,79.06,79.1,205512.0,70.6247,70.6694,70.6069,70.6426,205512.0
2022-02-10 11:50:00,79.09,79.1,79.0,79.02,132236.0,70.6337,70.6426,70.5533,70.5711,132236.0
2022-02-10 11:55:00,79.02,79.1,79.0,79.08,147659.0,70.5711,70.6426,70.5533,70.6247,147659.0
2022-02-10 12:00:00,79.07,79.1,78.99,78.99,95312.0,70.6158,70.6426,70.5443,70.5443,95312.0
2022-02-10 12:05:00,78.99,79.17,78.96,79.08,158486.0,70.5443,70.7051,70.5176,70.6247,158486.0
2022-02-10 12:10:00,79.09,79.12,79.01,79.02,119068.0,70.6337,70.6605,70.5622,70.5711,119068.0
2022-02-10 12:15:00,79.01,79.02,78.91,78.95,140095.0,70.5622,70.5711,70.4729,70.5086,140095.0
2022-02-10 12:20:00,78.94,78.96,78.89,78.9,103392.0,70.4997,70.5176,70.455,70.464,103392.0
2022-02-10 12:25:00,78.9,78.94,78.84,78.93,127121.0,70.464,70.4997,70.4104,70.4908,127121.0
2022-02-10 12:30:00,78.93,78.95,78.82,78.86,139317.0,70.4908,70.5086,70.3925,70.4282,139317.0
2022-02-10 12:35:00,78.85,78.93,78.82,78.84,103410.0,70.4193,70.4908,70.3925,70.4104,103410.0
2022-02-10 12:40:00,78.84,78.85,78.57,78.64,339094.0,70.4104,70.4193,70.1693,70.2318,339094.0
2022-02-10 12:45:00,78.64,78.67,78.46,78.62,517526.0,70.2318,70.2586,70.071,70.2139,517526.0
2022-02-10 12:50:00,78.62,78.67,78.46,78.49,311288.0,70.2139,70.2586,70.071,70.0978,311288.0
2022-02-10 12:55:00,78.49,78.57,78.42,78.42,243018.0,70.0978,70.1693,70.0353,70.0353,243018.0
2022-02-10 13:00:00,78.42,78.45,78.26,78.26,379536.0,70.0353,70.0621,69.8924,69.8924,379536.0
2022-02-10 13:05:00,78.26,78.32,78.2,78.27,383773.0,69.8924,69.946,69.8388,69.9013,383773.0
2022-02-10 13:10:00,78.28,78.34,78.24,78.34,220931.0,69.9103,69.9638,69.8745,69.9638,220931.0
2022-02-10 13:15:00,78.34,78.35,77.9,77.94,571443.0,69.9638,69.9728,69.5709,69.6066,571443.0
2022-02-10 13:20:00,77.94,78.24,77.94,78.23,294367.0,69.6066,69.8745,69.6066,69.8656,294367.0
2022-02-10 13:25:00,78.23,78.27,78.14,78.14,190471.0,69.8656,69.9013,69.7852,69.7852,190471.0
2022-02-10 13:30:00,78.13,78.21,78.04,78.06,212602.0,69.7763,69.8477,69.6959,69.7138,212602.0
2022-02-10 13:35:00,78.07,78.08,77.89,77.97,346858.0,69.7227,69.7316,69.562,69.6334,346858.0
2022-02-10 13:40:00,77.97,78.21,77.96,78.13,242089.0,69.6334,69.8477,69.6245,69.7763,242089.0
2022-02-10 13:45:00,78.13,78.18,78.05,78.11,217592.0,69.7763,69.821,69.7049,69.7584,217592.0
2022-02-10 13:50:00,78.11,78.15,78.05,78.11,171436.0,69.7584,69.7942,69.7049,69.7584,171436.0
2022-02-10 13:55:00,78.12,78.2,78.08,78.2,205458.0,69.7674,69.8388,69.7316,69.8388,205458.0
2022-02-10 14:00:00,78.21,78.22,78.05,78.06,242606.0,69.8477,69.8567,69.7049,69.7138,242606.0
2022-02-10 14:05:00,78.06,78.19,77.98,78.19,239226.0,69.7138,69.8299,69.6423,69.8299,239226.0
2022-02-10 14:10:00,78.2,78.22,78.09,78.14,268087.0,69.8388,69.8567,69.7406,69.7852,268087.0
2022-02-10 14:15:00,78.14,78.15,77.9,77.92,241102.0,69.7852,69.7942,69.5709,69.5888,241102.0
2022-02-10 14:20:00,77.92,78.04,77.9,78.02,231955.0,69.5888,69.6959,69.5709,69.6781,231955.0
2022-02-10 14:25:00,78.03,78.22,77.98,78.15,246289.0,69.687,69.8567,69.6423,69.7942,246289.0
2022-02-10 14:30:00,78.15,78.25,78.14,78.25,207278.0,69.7942,69.8835,69.7852,69.8835,207278.0
2022-02-10 14:35:00,78.25,78.34,78.17,78.3,238332.0,69.8835,69.9638,69.812,69.9281,238332.0
2022-02-10 14:40:00,78.31,78.42,78.27,78.33,236674.0,69.9371,70.0353,69.9013,69.9549,236674.0
2022-02-10 14:45:00,78.33,78.48,78.31,78.37,261925.0,69.9549,70.0889,69.9371,69.9906,261925.0
2022-02-10 14:50:00,78.37,78.38,78.21,78.23,248563.0,69.9906,69.9996,69.8477,69.8656,248563.0
2022-02-10 14:55:00,78.22,78.34,78.21,78.31,206668.0,69.8567,69.9638,69.8477,69.9371,206668.0
2022-02-10 15:00:00,78.32,78.35,78.19,78.26,255112.0,69.946,69.9728,69.8299,69.8924,255112.0
2022-02-10 15:05:00,78.26,78.41,78.21,78.39,253439.0,69.8924,70.0264,69.8477,70.0085,253439.0
2022-02-10 15:10:00,78.39,78.45,78.36,78.38,199312.0,70.0085,70.0621,69.9817,69.9996,199312.0
2022-02-10 15:15:00,78.36,78.42,78.25,78.3,234068.0,69.9817,70.0353,69.8835,69.9281,234068.0
2022-02-10 15:20:00,78.29,78.37,78.18,78.27,275417.0,69.9192,69.9906,69.821,69.9013,275417.0
2022-02-10 15:25:00,78.28,78.31,78.14,78.15,338490.0,69.9103,69.9371,69.7852,69.7942,338490.0
2022-02-10 15:30:00,78.15,78.17,78.01,78.03,357752.0,69.7942,69.812,69.6691,69.687,357752.0
2022-02-10 15:35:00,78.03,78.19,78.01,78.09,306579.0,69.687,69.8299,69.6691,69.7406,306579.0
2022-02-10 15:40:00,78.1,78.14,77.96,77.98,339954.0,69.7495,69.7852,69.6245,69.6423,339954.0
2022-02-10 15:45:00,77.97,77.99,77.79,77.88,414594.0,69.6334,69.6513,69.4727,69.553,414594.0
2022-02-10 15:50:00,77.88,78.13,77.8,78.09,822208.0,69.553,69.7763,69.4816,69.7406,822208.0
2022-02-10 15:55:00,78.1,78.33,78.1,78.25,1039219.0,69.7495,69.9549,69.7495,69.8835,1039219.0
2022-02-11 09:30:00,78.62,78.73,78.23,78.45,599094.0,70.2139,70.3121,69.8656,70.0621,599094.0
2022-02-11 09:35:00,78.45,79.17,78.45,79.0,673740.0,70.0621,70.7051,70.0621,70.5533,673740.0
2022-02-11 09:40:00,79.04,79.15,78.81,79.14,495315.0,70.589,70.6872,70.3836,70.6783,495315.0
2022-02-11 09:45:00,79.14,79.28,78.97,79.11,597895.0,70.6783,70.8033,70.5265,70.6515,597895.0
2022-02-11 09:50:00,79.1,79.25,79.03,79.09,493214.0,70.6426,70.7766,70.5801,70.6337,493214.0
2022-02-11 09:55:00,79.08,79.08,78.77,78.94,313403.0,70.6247,70.6247,70.3479,70.4997,313403.0
2022-02-11 10:00:00,78.94,79.12,78.93,79.01,350927.0,70.4997,70.6605,70.4908,70.5622,350927.0
2022-02-11 10:05:00,79.02,79.21,78.97,79.17,314992.0,70.5711,70.7408,70.5265,70.7051,314992.0
2022-02-11 10:10:00,79.17,79.28,78.98,79.07,367829.0,70.7051,70.8033,70.5354,70.6158,367829.0
2022-02-11 10:15:00,79.07,79.26,79.04,79.18,258569.0,70.6158,70.7855,70.589,70.714,258569.0
2022-02-11 10:20:00,79.19,79.37,79.16,79.22,400557.0,70.723,70.8837,70.6962,70.7498,400557.0
2022-02-11 10:25:00,79.2,79.28,79.02,79.04,387806.0,70.7319,70.8033,70.5711,70.589,387806.0
2022-02-11 10:30:00,79.04,79.12,78.94,79.12,500296.0,70.589,70.6605,70.4997,70.6605,500296.0
2022-02-11 10:35:00,79.13,79.19,78.97,79.07,275165.0,70.6694,70.723,70.5265,70.6158,275165.0
2022-02-11 10:40:00,79.07,79.33,79.06,79.28,290075.0,70.6158,70.848,70.6069,70.8033,290075.0
2022-02-11 10:45:00,79.28,79.35,79.22,79.32,336205.0,70.8033,70.8659,70.7498,70.8391,336205.0
2022-02-11 10:50:00,79.33,79.4,79.08,79.23,458672.0,70.848,70.9105,70.6247,70.7587,458672.0
2022-02-11 10:55:00,79.21,79.22,79.07,79.19,290799.0,70.7408,70.7498,70.6158,70.723,290799.0
2022-02-11 11:00:00,79.19,79.35,79.14,79.25,191349.0,70.723,70.8659,70.6783,70.7766,191349.0
2022-02-11 11:05:00,79.25,79.34,79.18,79.19,155427.0,70.7766,70.8569,70.714,70.723,155427.0
2022-02-11 11:10:00,79.19,79.22,79.12,79.18,227920.0,70.723,70.7498,70.6605,70.714,227920.0
2022-02-11 11:15:00,79.17,79.24,79.07,79.14,313404.0,70.7051,70.7676,70.6158,70.6783,313404.0
2022-02-11 11:20:00,79.14,79.37,79.11,79.37,188087.0,70.6783,70.8837,70.6515,70.8837,188087.0
2022-02-11 11:25:00,79.36,79.4,79.08,79.14,196524.0,70.8748,70.9105,70.6247,70.6783,196524.0
2022-02-11 11:30:00,79.15,79.21,79.04,79.12,169440.0,70.6872,70.7408,70.589,70.6605,169440.0
2022-02-11 11:35:00,79.13,79.15,78.91,78.92,318361.0,70.6694,70.6872,70.4729,70.4818,318361.0
2022-02-11 11:40:00,78.93,79.0,78.84,78.93,186417.0,70.4908,70.5533,70.4104,70.4908,186417.0
2022-02-11 11:45:00,78.94,79.09,78.93,79.04,138187.0,70.4997,70.6337,70.4908,70.589,138187.0
2022-02-11 11:50:00,79.04,79.14,79.03,79.07,179680.0,70.589,70.6783,70.5801,70.6158,179680.0
2022-02-11 11:55:00,79.08,79.16,79.04,79.15,155060.0,70.6247,70.6962,70.589,70.6872,155060.0
2022-02-11 12:00:00,79.14,79.17,79.03,79.14,185716.0,70.6783,70.7051,70.5801,70.6783,185716.0
2022-02-11 12:05:00,79.13,79.17,79.03,79.06,191758.0,70.6694,70.7051,70.5801,70.6069,191758.0
2022-02-11 12:10:00,79.06,79.15,79.02,79.12,167181.0,70.6069,70.6872,70.5711,70.6605,167181.0
2022-02-11 12:15:00,79.12,79.12,79.05,79.12,167129.0,70.6605,70.6605,70.5979,70.6605,167129.0
2022-02-11 12:20:00,79.12,79.15,78.96,78.96,171681.0,70.6605,70.6872,70.5176,70.5176,171681.0
2022-02-11 12:25:00,78.97,79.05,78.96,79.02,130235.0,70.5265,70.5979,70.5176,70.5711,130235.0
2022-02-11 12:30:00,79.02,79.12,79.01,79.11,102967.0,70.5711,70.6605,70.5622,70.6515,102967.0
2022-02-11 12:35:00,79.11,79.16,79.07,79.1,159113.0,70.6515,70.6962,70.6158,70.6426,159113.0
2022-02-11 12:40:00,79.1,79.17,79.08,79.17,108689.0,70.6426,70.7051,70.6247,70.7051,108689.0
2022-02-11 12:45:00,79.16,79.21,79.04,79.04,245773.0,70.6962,70.7408,70.589,70.589,245773.0
2022-02-11 12:50:00,79.05,79.05,78.93,78.97,237414.0,70.5979,70.5979,70.4908,70.5265,237414.0
2022-02-11 12:55:00,78.97,79.05,78.94,79.04,122606.0,70.5265,70.5979,70.4997,70.589,122606.0
2022-02-11 13:00:00,79.05,79.11,78.99,79.02,118687.0,70.5979,70.6515,70.5443,70.5711,118687.0
2022-02-11 13:05:00,79.02,79.19,79.01,79.15,109862.0,70.5711,70.723,70.5622,70.6872,109862.0
2022-02-11 13:10:00,79.15,79.16,79.03,79.05,151977.0,70.6872,70.6962,70.5801,70.5979,151977.0
2022-02-11 13:15:00,79.05,79.06,78.84,78.95,202458.0,70.5979,70.6069,70.4104,70.5086,202458.0
2022-02-11 13:20:00,78.95,79.02,78.94,78.97,126311.0,70.5086,70.5711,70.4997,70.5265,126311.0
2022-02-11 13:25:00,78.95,78.96,78.82,78.83,153714.0,70.5086,70.5176,70.3925,70.4015,153714.0
2022-02-11 13:30:00,78.84,79.11,78.7,79.07,457948.0,70.4104,70.6515,70.2854,70.6158,457948.0
2022-02-11 13:35:00,79.06,79.28,78.89,79.03,721438.0,70.6069,70.8033,70.455,70.5801,721438.0
2022-02-11 13:40:00,79.03,79.14,78.89,79.07,637407.0,70.5801,70.6783,70.455,70.6158,637407.0
2022-02-11 13:45:00,79.06,79.13,78.76,79.07,712571.0,70.6069,70.6694,70.3389,70.6158,712571.0
2022-02-11 13:50:00,79.07,79.54,78.95,79.48,678974.0,70.6158,71.0355,70.5086,70.982,678974.0
2022-02-11 13:55:00,79.48,79.61,79.33,79.59,677997.0,70.982,71.0981,70.848,71.0802,677997.0
2022-02-11 14:00:00,79.59,79.73,79.25,79.55,657200.0,71.0802,71.2052,70.7766,71.0445,657200.0
2022-02-11 14:05:00,79.55,79.86,79.28,79.72,964598.0,71.0445,71.3213,70.8033,71.1963,964598.0
2022-02-11 14:10:00,79.74,79.9,79.54,79.75,492860.0,71.2142,71.3571,71.0355,71.2231,492860.0
2022-02-11 14:15:00,79.75,79.81,79.58,79.75,380480.0,71.2231,71.2767,71.0713,71.2231,380480.0
2022-02-11 14:20:00,79.74,79.88,79.71,79.77,397605.0,71.2142,71.3392,71.1874,71.241,397605.0
2022-02-11 14:25:00,79.76,79.8,79.36,79.41,455224.0,71.232,71.2677,70.8748,70.9194,455224.0
2022-02-11 14:30:00,79.41,79.74,79.29,79.7,356699.0,70.9194,71.2142,70.8123,71.1784,356699.0
2022-02-11 14:35:00,79.7,79.72,79.45,79.53,313329.0,71.1784,71.1963,70.9552,71.0266,313329.0
2022-02-11 14:40:00,79.54,79.61,79.37,79.42,280565.0,71.0355,71.0981,70.8837,70.9284,280565.0
2022-02-11 14:45:00,79.42,79.48,79.34,79.4,241834.0,70.9284,70.982,70.8569,70.9105,241834.0
2022-02-11 14:50:00,79.41,79.41,79.29,79.37,251823.0,70.9194,70.9194,70.8123,70.8837,251823.0
2022-02-11 14:55:00,79.37,79.64,79.35,79.59,276502.0,70.8837,71.1249,70.8659,71.0802,276502.0
2022-02-11 15:00:00,79.58,79.9,79.54,79.86,425391.0,71.0713,71.3571,71.0355,71.3213,425391.0
2022-02-11 15:05:00,79.86,79.91,79.72,79.81,386811.0,71.3213,71.366,71.1963,71.2767,386811.0
2022-02-11 15:10:00,79.81,79.86,79.69,79.81,354757.0,71.2767,71.3213,71.1695,71.2767,354757.0
2022-02-11 15:15:00,79.81,79.97,79.8,79.9,439911.0,71.2767,71.4196,71.2677,71.3571,439911.0
2022-02-11 15:20:00,79.91,80.04,79.85,79.99,575728.0,71.366,71.4821,71.3124,71.4374,575728.0
2022-02-11 15:25:00,79.99,80.1,79.93,80.08,449576.0,71.4374,71.5357,71.3838,71.5178,449576.0
2022-02-11 15:30:00,80.07,80.12,79.93,80.07,500727.0,71.5089,71.5535,71.3838,71.5089,500727.0
2022-02-11 15:35:00,80.06,80.07,79.81,79.91,574405.0,71.4999,71.5089,71.2767,71.366,574405.0
2022-02-11 15:40:00,79.92,80.1,79.84,80.09,508655.0,71.3749,71.5357,71.3035,71.5267,508655.0
2022-02-11 15:45:00,80.09,80.25,80.07,80.24,820672.0,71.5267,71.6696,71.5089,71.6607,820672.0
2022-02-11 15:50:00,80.25,80.3,80.11,80.17,890752.0,71.6696,71.7143,71.5446,71.5982,890752.0
2022-02-11 15:55:00,80.18,80.32,80.08,80.21,1637597.0,71.6071,71.7321,71.5178,71.6339,1637597.0
2022-02-14 09:30:00,79.58,79.84,78.96,79.1,1161459.0,71.0713,71.3035,70.5176,70.6426,1161459.0
2022-02-14 09:35:00,79.1,79.12,78.45,78.45,486453.0,70.6426,70.6605,70.0621,70.0621,486453.0
2022-02-14 09:40:00,78.46,79.01,78.46,78.78,535274.0,70.071,70.5622,70.071,70.3568,535274.0
2022-02-14 09:45:00,78.77,78.8,78.3,78.47,391370.0,70.3479,70.3747,69.9281,70.0799,391370.0
2022-02-14 09:50:00,78.46,78.53,78.28,78.35,388653.0,70.071,70.1335,69.9103,69.9728,388653.0
2022-02-14 09:55:00,78.36,78.69,78.32,78.68,623986.0,69.9817,70.2764,69.946,70.2675,623986.0
2022-02-14 10:00:00,78.69,78.71,78.23,78.32,336799.0,70.2764,70.2943,69.8656,69.946,336799.0
2022-02-14 10:05:00,78.32,78.71,78.26,78.64,301079.0,69.946,70.2943,69.8924,70.2318,301079.0
2022-02-14 10:10:00,78.63,78.65,78.33,78.33,289791.0,70.2228,70.2407,69.9549,69.9549,289791.0
2022-02-14 10:15:00,78.33,78.45,78.14,78.34,346512.0,69.9549,70.0621,69.7852,69.9638,346512.0
2022-02-14 10:20:00,78.34,78.35,78.13,78.24,434101.0,69.9638,69.9728,69.7763,69.8745,434101.0
2022-02-14 10:25:00,78.23,78.24,77.98,78.09,418209.0,69.8656,69.8745,69.6423,69.7406,418209.0
2022-02-14 10:30:00,78.1,78.12,77.74,77.75,452373.0,69.7495,69.7674,69.428,69.4369,452373.0
2022-02-14 10:35:00,77.74,77.84,77.66,77.67,508468.0,69.428,69.5173,69.3566,69.3655,508468.0
2022-02-14 10:40:00,77.67,77.74,77.44,77.46,518759.0,69.3655,69.428,69.1601,69.1779,518759.0
2022-02-14 10:45:00,77.45,77.54,77.4,77.49,321220.0,69.169,69.2494,69.1244,69.2047,321220.0
2022-02-14 10:50:00,77.51,77.51,77.3,77.33,355089.0,69.2226,69.2226,69.035,69.0618,355089.0
2022-02-14 10:55:00,77.33,77.42,77.16,77.17,455096.0,69.0618,69.1422,68.91,68.9189,455096.0
2022-02-14 11:00:00,77.17,77.29,77.11,77.24,689765.0,68.9189,69.0261,68.8654,68.9815,689765.0
2022-02-14 11:05:00,77.25,77.26,77.05,77.16,554701.0,68.9904,68.9993,68.8118,68.91,554701.0
2022-02-14 11:10:00,77.16,77.22,77.06,77.22,278071.0,68.91,68.9636,68.8207,68.9636,278071.0
2022-02-14 11:15:00,77.22,77.45,77.21,77.43,425399.0,68.9636,69.169,68.9547,69.1511,425399.0
2022-02-14 11:20:00,77.43,77.51,77.37,77.48,343342.0,69.1511,69.2226,69.0976,69.1958,343342.0
2022-02-14 11:25:00,77.48,77.64,77.41,77.53,383443.0,69.1958,69.3387,69.1333,69.2405,383443.0
2022-02-14 11:30:00,77.52,77.81,77.51,77.76,419940.0,69.2315,69.4905,69.2226,69.4459,419940.0
2022-02-14 11:35:00,77.76,77.86,77.74,77.8,233113.0,69.4459,69.5352,69.428,69.4816,233113.0
2022-02-14 11:40:00,77.8,77.92,77.79,77.88,243644.0,69.4816,69.5888,69.4727,69.553,243644.0
2022-02-14 11:45:00,77.88,77.92,77.78,77.87,254880.0,69.553,69.5888,69.4637,69.5441,254880.0
2022-02-14 11:50:00,77.88,77.97,77.84,77.89,263402.0,69.553,69.6334,69.5173,69.562,263402.0
2022-02-14 11:55:00,77.89,78.07,77.86,78.04,164888.0,69.562,69.7227,69.5352,69.6959,164888.0
2022-02-14 12:00:00,78.04,78.07,77.99,78.0,180839.0,69.6959,69.7227,69.6513,69.6602,180839.0
2022-02-14 12:05:00,78.0,78.04,77.84,77.85,210099.0,69.6602,69.6959,69.5173,69.5262,210099.0
2022-02-14 12:10:00,77.85,77.87,77.66,77.68,164807.0,69.5262,69.5441,69.3566,69.3744,164807.0
2022-02-14 12:15:00,77.68,77.81,77.67,77.7,230697.0,69.3744,69.4905,69.3655,69.3923,230697.0
2022-02-14 12:20:00,77.7,77.83,77.63,77.82,210607.0,69.3923,69.5084,69.3298,69.4994,210607.0
2022-02-14 12:25:00,77.82,77.93,77.79,77.92,182338.0,69.4994,69.5977,69.4727,69.5888,182338.0
2022-02-14 12:30:00,77.92,78.03,77.8,77.84,190544.0,69.5888,69.687,69.4816,69.5173,190544.0
2022-02-14 12:35:00,77.85,77.87,77.76,77.83,135866.0,69.5262,69.5441,69.4459,69.5084,135866.0
2022-02-14 12:40:00,77.83,78.02,77.82,77.97,142752.0,69.5084,69.6781,69.4994,69.6334,142752.0
2022-02-14 12:45:00,77.98,78.07,77.91,78.07,188822.0,69.6423,69.7227,69.5798,69.7227,188822.0
2022-02-14 12:50:00,78.07,78.13,78.04,78.12,270888.0,69.7227,69.7763,69.6959,69.7674,270888.0
2022-02-14 12:55:00,78.11,78.17,78.08,78.11,188183.0,69.7584,69.812,69.7316,69.7584,188183.0
2022-02-14 13:00:00,78.11,78.26,78.11,78.26,181591.0,69.7584,69.8924,69.7584,69.8924,181591.0
2022-02-14 13:05:00,78.27,78.46,78.23,78.46,209686.0,69.9013,70.071,69.8656,70.071,209686.0
2022-02-14 13:10:00,78.46,78.47,78.22,78.26,268111.0,70.071,70.0799,69.8567,69.8924,268111.0
2022-02-14 13:15:00,78.26,78.32,78.24,78.31,126833.0,69.8924,69.946,69.8745,69.9371,126833.0
2022-02-14 13:20:00,78.32,78.34,78.16,78.19,230495.0,69.946,69.9638,69.8031,69.8299,230495.0
2022-02-14 13:25:00,78.2,78.2,78.08,78.18,236783.0,69.8388,69.8388,69.7316,69.821,236783.0
2022-02-14 13:30:00,78.18,78.21,78.07,78.13,257382.0,69.821,69.8477,69.7227,69.7763,257382.0
2022-02-14 13:35:00,78.13,78.19,78.1,78.18,152802.0,69.7763,69.8299,69.7495,69.821,152802.0
2022-02-14 13:40:00,78.18,78.21,78.05,78.09,169564.0,69.821,69.8477,69.7049,69.7406,169564.0
2022-02-14 13:45:00,78.09,78.12,77.93,78.02,179250.0,69.7406,69.7674,69.5977,69.6781,179250.0
2022-02-14 13:50:00,78.03,78.13,77.89,78.01,490886.0,69.687,69.7763,69.562,69.6691,490886.0
2022-02-14 13:55:00,78.01,78.65,77.95,78.65,448250.0,69.6691,70.2407,69.6155,70.2407,448250.0
2022-02-14 14:00:00,78.65,78.94,78.63,78.94,476660.0,70.2407,70.4997,70.2228,70.4997,476660.0
2022-02-14 14:05:00,78.94,79.22,78.79,79.12,479616.0,70.4997,70.7498,70.3657,70.6605,479616.0
2022-02-14 14:10:00,79.11,79.19,78.87,78.87,399402.0,70.6515,70.723,70.4372,70.4372,399402.0
2022-02-14 14:15:00,78.87,78.89,78.55,78.6,331112.0,70.4372,70.455,70.1514,70.196,331112.0
2022-02-14 14:20:00,78.62,78.86,78.61,78.72,286387.0,70.2139,70.4282,70.205,70.3032,286387.0
2022-02-14 14:25:00,78.73,78.89,78.63,78.67,659159.0,70.3121,70.455,70.2228,70.2586,659159.0
2022-02-14 14:30:00,78.66,78.91,78.57,78.78,402941.0,70.2496,70.4729,70.1693,70.3568,402941.0
2022-02-14 14:35:00,78.77,78.83,78.56,78.58,223595.0,70.3479,70.4015,70.1603,70.1782,223595.0
2022-02-14 14:40:00,78.59,78.75,78.52,78.56,179050.0,70.1871,70.33,70.1246,70.1603,179050.0
2022-02-14 14:45:00,78.57,78.6,78.31,78.36,244103.0,70.1693,70.196,69.9371,69.9817,244103.0
2022-02-14 14:50:00,78.36,78.56,78.34,78.48,300543.0,69.9817,70.1603,69.9638,70.0889,300543.0
2022-02-14 14:55:00,78.47,78.48,78.31,78.45,234475.0,70.0799,70.0889,69.9371,70.0621,234475.0
2022-02-14 15:00:00,78.45,78.48,78.34,78.38,245615.0,70.0621,70.0889,69.9638,69.9996,245615.0
2022-02-14 15:05:00,78.39,78.49,78.26,78.44,258017.0,70.0085,70.0978,69.8924,70.0532,258017.0
2022-02-14 15:10:00,78.43,78.62,78.33,78.6,303706.0,70.0442,70.2139,69.9549,70.196,303706.0
2022-02-14 15:15:00,78.61,78.62,78.51,78.53,265692.0,70.205,70.2139,70.1157,70.1335,265692.0
2022-02-14 15:20:00,78.52,78.69,78.4,78.6,360821.0,70.1246,70.2764,70.0174,70.196,360821.0
2022-02-14 15:25:00,78.6,78.64,78.38,78.42,290227.0,70.196,70.2318,69.9996,70.0353,290227.0
2022-02-14 15:30:00,78.42,78.75,78.4,78.7,318030.0,70.0353,70.33,70.0174,70.2854,318030.0
2022-02-14 15:35:00,78.7,78.75,78.67,78.67,300857.0,70.2854,70.33,70.2586,70.2586,300857.0
2022-02-14 15:40:00,78.68,78.77,78.61,78.77,273652.0,70.2675,70.3479,70.205,70.3479,273652.0
2022-02-14 15:45:00,78.77,78.93,78.6,78.86,478929.0,70.3479,70.4908,70.196,70.4282,478929.0
2022-02-14 15:50:00,78.87,78.97,78.69,78.96,538402.0,70.4372,70.5265,70.2764,70.5176,538402.0
2022-02-14 15:55:00,78.95,79.06,78.93,78.98,1378639.0,70.5086,70.6069,70.4908,70.5354,1378639.0
2022-02-15 09:30:00,76.9,76.93,76.42,76.87,1178926.0,68.6778,68.7046,68.2491,68.651,1178926.0
2022-02-15 09:35:00,76.88,77.53,76.88,77.44,679737.0,68.66,69.2405,68.66,69.1601,679737.0
2022-02-15 09:40:00,77.43,77.83,77.31,77.79,837380.0,69.1511,69.5084,69.044,69.4727,837380.0
2022-02-15 09:45:00,77.79,77.98,77.58,77.9,540933.0,69.4727,69.6423,69.2851,69.5709,540933.0
2022-02-15 09:50:00,77.9,77.91,77.28,77.39,423425.0,69.5709,69.5798,69.0172,69.1154,423425.0
2022-02-15 09:55:00,77.38,77.38,76.94,77.01,548529.0,69.1065,69.1065,68.7135,68.7761,548529.0
2022-02-15 10:00:00,77.01,77.17,76.9,77.17,385400.0,68.7761,68.9189,68.6778,68.9189,385400.0
2022-02-15 10:05:00,77.17,77.57,77.03,77.54,362923.0,68.9189,69.2762,68.7939,69.2494,362923.0
2022-02-15 10:10:00,77.53,77.71,77.28,77.65,337912.0,69.2405,69.4012,69.0172,69.3476,337912.0
2022-02-15 10:15:00,77.66,77.7,77.46,77.5,272550.0,69.3566,69.3923,69.1779,69.2137,272550.0
2022-02-15 10:20:00,77.5,77.78,77.41,77.59,297922.0,69.2137,69.4637,69.1333,69.294,297922.0
2022-02-15 10:25:00,77.58,77.88,77.52,77.87,326071.0,69.2851,69.553,69.2315,69.5441,326071.0
2022-02-15 10:30:00,77.88,78.04,77.73,77.98,407311.0,69.553,69.6959,69.4191,69.6423,407311.0
2022-02-15 10:35:00,77.99,78.0,77.62,77.63,260161.0,69.6513,69.6602,69.3208,69.3298,260161.0
2022-02-15 10:40:00,77.63,77.65,77.45,77.53,200223.0,69.3298,69.3476,69.169,69.2405,200223.0
2022-02-15 10:45:00,77.52,77.66,77.47,77.58,224979.0,69.2315,69.3566,69.1869,69.2851,224979.0
2022-02-15 10:50:00,77.59,77.75,77.44,77.67,322737.0,69.294,69.4369,69.1601,69.3655,322737.0
2022-02-15 10:55:00,77.67,77.81,77.58,77.79,180507.0,69.3655,69.4905,69.2851,69.4727,180507.0
2022-02-15 11:00:00,77.8,78.02,77.74,77.85,150656.0,69.4816,69.6781,69.428,69.5262,150656.0
2022-02-15 11:05:00,77.85,77.85,77.73,77.77,139615.0,69.5262,69.5262,69.4191,69.4548,139615.0
2022-02-15 11:10:00,77.76,77.87,77.66,77.73,193334.0,69.4459,69.5441,69.3566,69.4191,193334.0
2022-02-15 11:15:00,77.74,77.85,77.72,77.76,107845.0,69.428,69.5262,69.4101,69.4459,107845.0
2022-02-15 11:20:00,77.77,77.86,77.72,77.85,155647.0,69.4548,69.5352,69.4101,69.5262,155647.0
2022-02-15 11:25:00,77.84,77.96,77.8,77.89,179073.0,69.5173,69.6245,69.4816,69.562,179073.0
2022-02-15 11:30:00,77.89,77.99,77.85,77.98,208249.0,69.562,69.6513,69.5262,69.6423,208249.0
2022-02-15 11:35:00,77.98,78.15,77.98,78.07,262385.0,69.6423,69.7942,69.6423,69.7227,262385.0
2022-02-15 11:40:00,78.06,78.07,77.61,77.63,251366.0,69.7138,69.7227,69.3119,69.3298,251366.0
2022-02-15 11:45:00,77.64,77.8,77.56,77.61,248737.0,69.3387,69.4816,69.2672,69.3119,248737.0
2022-02-15 11:50:00,77.61,77.7,77.6,77.64,108746.0,69.3119,69.3923,69.303,69.3387,108746.0
2022-02-15 11:55:00,77.63,77.79,77.57,77.78,96826.0,69.3298,69.4727,69.2762,69.4637,96826.0
2022-02-15 12:00:00,77.78,77.89,77.77,77.85,149934.0,69.4637,69.562,69.4548,69.5262,149934.0
2022-02-15 12:05:00,77.85,77.91,77.75,77.8,183881.0,69.5262,69.5798,69.4369,69.4816,183881.0
2022-02-15 12:10:00,77.8,77.84,77.73,77.74,130180.0,69.4816,69.5173,69.4191,69.428,130180.0
2022-02-15 12:15:00,77.73,77.86,77.7,77.76,125167.0,69.4191,69.5352,69.3923,69.4459,125167.0
2022-02-15 12:20:00,77.76,77.94,77.76,77.87,85940.0,69.4459,69.6066,69.4459,69.5441,85940.0
2022-02-15 12:25:00,77.89,78.0,77.85,77.96,98181.0,69.562,69.6602,69.5262,69.6245,98181.0
2022-02-15 12:30:00,77.96,78.05,77.94,77.99,143808.0,69.6245,69.7049,69.6066,69.6513,143808.0
2022-02-15 12:35:00,77.99,78.05,77.84,77.84,122983.0,69.6513,69.7049,69.5173,69.5173,122983.0
2022-02-15 12:40:00,77.85,78.03,77.82,78.01,106908.0,69.5262,69.687,69.4994,69.6691,106908.0
2022-02-15 12:45:00,78.02,78.1,77.96,77.97,115137.0,69.6781,69.7495,69.6245,69.6334,115137.0
2022-02-15 12:50:00,77.97,78.0,77.82,77.86,99324.0,69.6334,69.6602,69.4994,69.5352,99324.0
2022-02-15 12:55:00,77.87,77.88,77.77,77.84,162651.0,69.5441,69.553,69.4548,69.5173,162651.0
2022-02-15 13:00:00,77.85,77.87,77.76,77.78,87320.0,69.5262,69.5441,69.4459,69.4637,87320.0
2022-02-15 13:05:00,77.79,77.85,77.78,77.8,103602.0,69.4727,69.5262,69.4637,69.4816,103602.0
2022-02-15 13:10:00,77.79,77.86,77.74,77.79,138165.0,69.4727,69.5352,69.428,69.4727,138165.0
2022-02-15 13:15:00,77.79,77.8,77.68,77.75,154351.0,69.4727,69.4816,69.3744,69.4369,154351.0
2022-02-15 13:20:00,77.76,77.81,77.71,77.79,130079.0,69.4459,69.4905,69.4012,69.4727,130079.0
2022-02-15 13:25:00,77.78,77.9,77.76,77.9,126947.0,69.4637,69.5709,69.4459,69.5709,126947.0
2022-02-15 13:30:00,77.9,78.01,77.89,77.99,112558.0,69.5709,69.6691,69.562,69.6513,112558.0
2022-02-15 13:35:00,77.99,77.99,77.92,77.93,68476.0,69.6513,69.6513,69.5888,69.5977,68476.0
2022-02-15 13:40:00,77.93,78.0,77.91,77.97,107015.0,69.5977,69.6602,69.5798,69.6334,107015.0
2022-02-15 13:45:00,77.97,78.07,77.96,78.05,148164.0,69.6334,69.7227,69.6245,69.7049,148164.0
2022-02-15 13:50:00,78.05,78.1,78.04,78.07,118411.0,69.7049,69.7495,69.6959,69.7227,118411.0
2022-02-15 13:55:00,78.08,78.14,78.05,78.12,86715.0,69.7316,69.7852,69.7049,69.7674,86715.0
2022-02-15 14:00:00,78.12,78.18,78.11,78.16,124704.0,69.7674,69.821,69.7584,69.8031,124704.0
2022-02-15 14:05:00,78.17,78.19,78.0,78.01,150038.0,69.812,69.8299,69.6602,69.6691,150038.0
2022-02-15 14:10:00,78.02,78.08,77.96,78.06,120992.0,69.6781,69.7316,69.6245,69.7138,120992.0
2022-02-15 14:15:00,78.06,78.15,78.04,78.14,104532.0,69.7138,69.7942,69.6959,69.7852,104532.0
2022-02-15 14:20:00,78.14,78.15,78.05,78.07,121493.0,69.7852,69.7942,69.7049,69.7227,121493.0
2022-02-15 14:25:00,78.08,78.11,78.02,78.06,118770.0,69.7316,69.7584,69.6781,69.7138,118770.0
2022-02-15 14:30:00,78.07,78.08,77.95,77.97,198186.0,69.7227,69.7316,69.6155,69.6334,198186.0
2022-02-15 14:35:00,77.97,77.99,77.82,77.84,210861.0,69.6334,69.6513,69.4994,69.5173,210861.0
2022-02-15 14:40:00,77.83,77.9,77.81,77.84,205259.0,69.5084,69.5709,69.4905,69.5173,205259.0
2022-02-15 14:45:00,77.84,77.88,77.75,77.79,143163.0,69.5173,69.553,69.4369,69.4727,143163.0
2022-02-15 14:50:00,77.79,77.79,77.72,77.77,119116.0,69.4727,69.4727,69.4101,69.4548,119116.0
2022-02-15 14:55:00,77.77,77.85,77.77,77.81,126113.0,69.4548,69.5262,69.4548,69.4905,126113.0
2022-02-15 15:00:00,77.8,77.92,77.79,77.91,158694.0,69.4816,69.5888,69.4727,69.5798,158694.0
2022-02-15 15:05:00,77.92,77.94,77.88,77.93,177646.0,69.5888,69.6066,69.553,69.5977,177646.0
2022-02-15 15:10:00,77.94,78.0,77.94,77.99,134120.0,69.6066,69.6602,69.6066,69.6513,134120.0
2022-02-15 15:15:00,78.0,78.03,77.94,78.03,157068.0,69.6602,69.687,69.6066,69.687,157068.0
2022-02-15 15:20:00,78.03,78.13,78.03,78.08,170643.0,69.687,69.7763,69.687,69.7316,170643.0
2022-02-15 15:25:00,78.08,78.08,77.91,77.94,167272.0,69.7316,69.7316,69.5798,69.6066,167272.0
2022-02-15 15:30:00,77.94,78.06,77.89,78.0,302797.0,69.6066,69.7138,69.562,69.6602,302797.0
2022-02-15 15:35:00,77.99,77.99,77.64,77.67,326286.0,69.6513,69.6513,69.3387,69.3655,326286.0
2022-02-15 15:40:00,77.67,77.75,77.63,77.72,342371.0,69.3655,69.4369,69.3298,69.4101,342371.0
2022-02-15 15:45:00,77.72,77.88,77.66,77.83,396352.0,69.4101,69.553,69.3566,69.5084,396352.0
2022-02-15 15:50:00,77.83,78.06,77.82,77.92,535894.0,69.5084,69.7138,69.4994,69.5888,535894.0
2022-02-15 15:55:00,77.92,78.08,77.91,77.99,717815.0,69.5888,69.7316,69.5798,69.6513,717815.0
2022-02-16 09:30:00,78.79,79.37,78.74,79.13,870573.0,70.3657,70.8837,70.3211,70.6694,870573.0
2022-02-16 09:35:00,79.12,79.52,79.0,79.36,565652.0,70.6605,71.0177,70.5533,70.8748,565652.0
2022-02-16 09:40:00,79.37,79.49,79.21,79.33,375976.0,70.8837,70.9909,70.7408,70.848,375976.0
2022-02-16 09:45:00,79.33,79.73,79.2,79.22,407012.0,70.848,71.2052,70.7319,70.7498,407012.0
2022-02-16 09:50:00,79.22,79.47,79.07,79.23,432162.0,70.7498,70.973,70.6158,70.7587,432162.0
2022-02-16 09:55:00,79.23,79.34,79.08,79.33,246812.0,70.7587,70.8569,70.6247,70.848,246812.0
2022-02-16 10:00:00,79.34,79.43,79.06,79.08,342877.0,70.8569,70.9373,70.6069,70.6247,342877.0
2022-02-16 10:05:00,79.07,79.26,79.02,79.05,206922.0,70.6158,70.7855,70.5711,70.5979,206922.0
2022-02-16 10:10:00,79.05,79.35,78.97,79.29,274856.0,70.5979,70.8659,70.5265,70.8123,274856.0
2022-02-16 10:15:00,79.3,79.52,79.24,79.29,266543.0,70.8212,71.0177,70.7676,70.8123,266543.0
2022-02-16 10:20:00,79.29,79.32,79.12,79.21,200276.0,70.8123,70.8391,70.6605,70.7408,200276.0
2022-02-16 10:25:00,79.2,79.36,79.14,79.14,208998.0,70.7319,70.8748,70.6783,70.6783,208998.0
2022-02-16 10:30:00,79.15,79.24,78.92,78.94,311030.0,70.6872,70.7676,70.4818,70.4997,311030.0
2022-02-16 10:35:00,78.94,79.18,78.94,79.06,217966.0,70.4997,70.714,70.4997,70.6069,217966.0
2022-02-16 10:40:00,79.06,79.06,78.77,78.85,338412.0,70.6069,70.6069,70.3479,70.4193,338412.0
2022-02-16 10:45:00,78.85,78.91,78.7,78.83,281846.0,70.4193,70.4729,70.2854,70.4015,281846.0
2022-02-16 10:50:00,78.82,79.0,78.78,78.79,153095.0,70.3925,70.5533,70.3568,70.3657,153095.0
2022-02-16 10:55:00,78.79,78.81,78.68,78.77,187624.0,70.3657,70.3836,70.2675,70.3479,187624.0
2022-02-16 11:00:00,78.78,79.0,78.77,78.99,186762.0,70.3568,70.5533,70.3479,70.5443,186762.0
2022-02-16 11:05:00,79.0,79.0,78.88,78.89,138529.0,70.5533,70.5533,70.4461,70.455,138529.0
2022-02-16 11:10:00,78.88,78.9,78.8,78.84,110500.0,70.4461,70.464,70.3747,70.4104,110500.0
2022-02-16 11:15:00,78.86,78.97,78.82,78.84,106944.0,70.4282,70.5265,70.3925,70.4104,106944.0
2022-02-16 11:20:00,78.84,78.95,78.82,78.91,99178.0,70.4104,70.5086,70.3925,70.4729,99178.0
2022-02-16 11:25:00,78.91,78.92,78.79,78.9,105806.0,70.4729,70.4818,70.3657,70.464,105806.0
2022-02-16 11:30:00,78.9,78.96,78.84,78.86,123569.0,70.464,70.5176,70.4104,70.4282,123569.0
2022-02-16 11:35:00,78.86,78.87,78.79,78.81,93545.0,70.4282,70.4372,70.3657,70.3836,93545.0
2022-02-16 11:40:00,78.82,78.83,78.7,78.75,110740.0,70.3925,70.4015,70.2854,70.33,110740.0
2022-02-16 11:45:00,78.75,78.78,78.69,78.76,77155.0,70.33,70.3568,70.2764,70.3389,77155.0
2022-02-16 11:50:00,78.75,78.77,78.66,78.73,79847.0,70.33,70.3479,70.2496,70.3121,79847.0
2022-02-16 11:55:00,78.73,78.86,78.72,78.8,71655.0,70.3121,70.4282,70.3032,70.3747,71655.0
2022-02-16 12:00:00,78.8,78.83,78.73,78.75,100836.0,70.3747,70.4015,70.3121,70.33,100836.0
2022-02-16 12:05:00,78.75,78.8,78.74,78.78,104139.0,70.33,70.3747,70.3211,70.3568,104139.0
2022-02-16 12:10:00,78.77,78.89,78.76,78.87,113406.0,70.3479,70.455,70.3389,70.4372,113406.0
2022-02-16 12:15:00,78.87,78.97,78.86,78.92,95991.0,70.4372,70.5265,70.4282,70.4818,95991.0
2022-02-16 12:20:00,78.92,78.98,78.88,78.92,90289.0,70.4818,70.5354,70.4461,70.4818,90289.0
2022-02-16 12:25:00,78.92,78.92,78.79,78.81,85515.0,70.4818,70.4818,70.3657,70.3836,85515.0
2022-02-16 12:30:00,78.81,78.82,78.71,78.73,119858.0,70.3836,70.3925,70.2943,70.3121,119858.0
2022-02-16 12:35:00,78.73,78.75,78.57,78.68,227641.0,70.3121,70.33,70.1693,70.2675,227641.0
2022-02-16 12:40:00,78.69,78.75,78.68,78.7,117128.0,70.2764,70.33,70.2675,70.2854,117128.0
2022-02-16 12:45:00,78.7,78.78,78.67,78.77,87577.0,70.2854,70.3568,70.2586,70.3479,87577.0
2022-02-16 12:50:00,78.78,78.85,78.75,78.84,124540.0,70.3568,70.4193,70.33,70.4104,124540.0
2022-02-16 12:55:00,78.84,78.95,78.83,78.84,117468.0,70.4104,70.5086,70.4015,70.4104,117468.0
2022-02-16 13:00:00,78.84,78.91,78.82,78.91,69867.0,70.4104,70.4729,70.3925,70.4729,69867.0
2022-02-16 13:05:00,78.91,78.95,78.88,78.89,79854.0,70.4729,70.5086,70.4461,70.455,79854.0
2022-02-16 13:10:00,78.89,78.94,78.86,78.9,94953.0,70.455,70.4997,70.4282,70.464,94953.0
2022-02-16 13:15:00,78.89,78.95,78.84,78.86,55146.0,70.455,70.5086,70.4104,70.4282,55146.0
2022-02-16 13:20:00,78.87,78.91,78.83,78.86,116550.0,70.4372,70.4729,70.4015,70.4282,116550.0
2022-02-16 13:25:00,78.86,78.89,78.75,78.76,188323.0,70.4282,70.455,70.33,70.3389,188323.0
2022-02-16 13:30:00,78.75,78.91,78.75,78.9,107182.0,70.33,70.4729,70.33,70.464,107182.0
2022-02-16 13:35:00,78.9,79.0,78.88,78.91,100645.0,70.464,70.5533,70.4461,70.4729,100645.0
2022-02-16 13:40:00,78.91,78.91,78.79,78.82,84013.0,70.4729,70.4729,70.3657,70.3925,84013.0
2022-02-16 13:45:00,78.82,78.85,78.78,78.8,123303.0,70.3925,70.4193,70.3568,70.3747,123303.0
2022-02-16 13:50:00,78.8,78.84,78.78,78.8,50126.0,70.3747,70.4104,70.3568,70.3747,50126.0
2022-02-16 13:55:00,78.81,78.83,78.69,78.78,99160.0,70.3836,70.4015,70.2764,70.3568,99160.0
2022-02-16 14:00:00,78.78,78.92,78.6,78.85,328865.0,70.3568,70.4818,70.196,70.4193,328865.0
2022-02-16 14:05:00,78.85,79.08,78.77,79.03,250725.0,70.4193,70.6247,70.3479,70.5801,250725.0
2022-02-16 14:10:00,79.02,79.05,78.88,78.9,256242.0,70.5711,70.5979,70.4461,70.464,256242.0
2022-02-16 14:15:00,78.91,79.24,78.91,79.2,266211.0,70.4729,70.7676,70.4729,70.7319,266211.0
2022-02-16 14:20:00,79.2,79.4,79.17,79.33,269346.0,70.7319,70.9105,70.7051,70.848,269346.0
2022-02-16 14:25:00,79.34,79.35,79.26,79.34,190995.0,70.8569,70.8659,70.7855,70.8569,190995.0
2022-02-16 14:30:00,79.33,79.4,79.27,79.27,201689.0,70.848,70.9105,70.7944,70.7944,201689.0
2022-02-16 14:35:00,79.28,79.32,79.2,79.28,157851.0,70.8033,70.8391,70.7319,70.8033,157851.0
2022-02-16 14:40:00,79.29,79.31,79.14,79.2,147084.0,70.8123,70.8301,70.6783,70.7319,147084.0
2022-02-16 14:45:00,79.2,79.24,79.15,79.17,123780.0,70.7319,70.7676,70.6872,70.7051,123780.0
2022-02-16 14:50:00,79.17,79.21,79.11,79.15,117781.0,70.7051,70.7408,70.6515,70.6872,117781.0
2022-02-16 14:55:00,79.14,79.14,79.02,79.04,230502.0,70.6783,70.6783,70.5711,70.589,230502.0
2022-02-16 15:00:00,79.05,79.08,78.77,78.84,333096.0,70.5979,70.6247,70.3479,70.4104,333096.0
2022-02-16 15:05:00,78.85,78.99,78.84,78.93,142358.0,70.4193,70.5443,70.4104,70.4908,142358.0
2022-02-16 15:10:00,78.93,78.93,78.64,78.65,204971.0,70.4908,70.4908,70.2318,70.2407,204971.0
2022-02-16 15:15:00,78.65,78.72,78.63,78.65,209065.0,70.2407,70.3032,70.2228,70.2407,209065.0
2022-02-16 15:20:00,78.65,78.67,78.26,78.33,440950.0,70.2407,70.2586,69.8924,69.9549,440950.0
2022-02-16 15:25:00,78.32,78.39,78.16,78.23,256500.0,69.946,70.0085,69.8031,69.8656,256500.0
2022-02-16 15:30:00,78.22,78.22,78.04,78.11,298761.0,69.8567,69.8567,69.6959,69.7584,298761.0
2022-02-16 15:35:00,78.1,78.36,78.1,78.34,293256.0,69.7495,69.9817,69.7495,69.9638,293256.0
2022-02-16 15:40:00,78.34,78.51,78.29,78.43,299398.0,69.9638,70.1157,69.9192,70.0442,299398.0
2022-02-16 15:45:00,78.42,78.56,78.39,78.52,270663.0,70.0353,70.1603,70.0085,70.1246,270663.0
2022-02-16 15:50:00,78.53,78.65,78.45,78.48,384859.0,70.1335,70.2407,70.0621,70.0889,384859.0
2022-02-16 15:55:00,78.47,78.47,78.3,78.37,1042481.0,70.0799,70.0799,69.9281,69.9906,1042481.0
2022-02-17 09:30:00,78.48,78.98,78.47,78.65,767374.0,70.0889,70.5354,70.0799,70.2407,767374.0
2022-02-17 09:35:00,78.67,78.71,78.25,78.49,471799.0,70.2586,70.2943,69.8835,70.0978,471799.0
2022-02-17 09:40:00,78.51,78.98,78.51,78.9,433972.0,70.1157,70.5354,70.1157,70.464,433972.0
2022-02-17 09:45:00,78.92,79.12,78.74,78.87,575667.0,70.4818,70.6605,70.3211,70.4372,575667.0
2022-02-17 09:50:00,78.87,78.96,78.66,78.75,375995.0,70.4372,70.5176,70.2496,70.33,375995.0
2022-02-17 09:55:00,78.77,78.81,78.35,78.44,416476.0,70.3479,70.3836,69.9728,70.0532,416476.0
2022-02-17 10:00:00,78.44,78.45,78.15,78.37,304869.0,70.0532,70.0621,69.7942,69.9906,304869.0
2022-02-17 10:05:00,78.38,78.54,78.21,78.23,278871.0,69.9996,70.1425,69.8477,69.8656,278871.0
2022-02-17 10:10:00,78.23,78.36,78.19,78.29,179640.0,69.8656,69.9817,69.8299,69.9192,179640.0
2022-02-17 10:15:00,78.29,78.4,78.18,78.38,254129.0,69.9192,70.0174,69.821,69.9996,254129.0
2022-02-17 10:20:00,78.38,78.38,78.1,78.26,175027.0,69.9996,69.9996,69.7495,69.8924,175027.0
2022-02-17 10:25:00,78.26,78.34,78.06,78.26,162597.0,69.8924,69.9638,69.7138,69.8924,162597.0
2022-02-17 10:30:00,78.26,78.26,78.03,78.08,192670.0,69.8924,69.8924,69.687,69.7316,192670.0
2022-02-17 10:35:00,78.08,78.2,77.99,78.14,211683.0,69.7316,69.8388,69.6513,69.7852,211683.0
2022-02-17 10:40:00,78.14,78.19,78.02,78.19,109683.0,69.7852,69.8299,69.6781,69.8299,109683.0
2022-02-17 10:45:00,78.19,78.23,78.02,78.11,206397.0,69.8299,69.8656,69.6781,69.7584,206397.0
2022-02-17 10:50:00,78.12,78.12,77.95,78.0,152220.0,69.7674,69.7674,69.6155,69.6602,152220.0
2022-02-17 10:55:00,77.99,78.14,77.99,78.11,118969.0,69.6513,69.7852,69.6513,69.7584,118969.0
2022-02-17 11:00:00,78.1,78.18,78.01,78.07,129932.0,69.7495,69.821,69.6691,69.7227,129932.0
2022-02-17 11:05:00,78.07,78.28,78.07,78.13,168098.0,69.7227,69.9103,69.7227,69.7763,168098.0
2022-02-17 11:10:00,78.12,78.32,78.1,78.32,145945.0,69.7674,69.946,69.7495,69.946,145945.0
2022-02-17 11:15:00,78.31,78.49,78.29,78.42,203413.0,69.9371,70.0978,69.9192,70.0353,203413.0
2022-02-17 11:20:00,78.42,78.43,78.26,78.28,99880.0,70.0353,70.0442,69.8924,69.9103,99880.0
2022-02-17 11:25:00,78.28,78.39,78.27,78.32,139824.0,69.9103,70.0085,69.9013,69.946,139824.0
2022-02-17 11:30:00,78.32,78.55,78.3,78.48,178660.0,69.946,70.1514,69.9281,70.0889,178660.0
2022-02-17 11:35:00,78.48,78.49,78.25,78.3,153685.0,70.0889,70.0978,69.8835,69.9281,153685.0
2022-02-17 11:40:00,78.3,78.31,78.16,78.3,116201.0,69.9281,69.9371,69.8031,69.9281,116201.0
2022-02-17 11:45:00,78.3,78.34,78.26,78.32,66843.0,69.9281,69.9638,69.8924,69.946,66843.0
2022-02-17 11:50:00,78.32,78.38,78.3,78.31,67900.0,69.946,69.9996,69.9281,69.9371,67900.0
2022-02-17 11:55:00,78.33,78.43,78.32,78.38,71466.0,69.9549,70.0442,69.946,69.9996,71466.0
2022-02-17 12:00:00,78.38,78.4,78.28,78.39,100074.0,69.9996,70.0174,69.9103,70.0085,100074.0
2022-02-17 12:05:00,78.39,78.5,78.39,78.45,147086.0,70.0085,70.1067,70.0085,70.0621,147086.0
2022-02-17 12:10:00,78.45,78.58,78.43,78.56,99463.0,70.0621,70.1782,70.0442,70.1603,99463.0
2022-02-17 12:15:00,78.56,78.68,78.54,78.62,235269.0,70.1603,70.2675,70.1425,70.2139,235269.0
2022-02-17 12:20:00,78.62,78.62,78.48,78.51,89788.0,70.2139,70.2139,70.0889,70.1157,89788.0
2022-02-17 12:25:00,78.52,78.6,78.5,78.55,77434.0,70.1246,70.196,70.1067,70.1514,77434.0
2022-02-17 12:30:00,78.55,78.57,78.41,78.49,117193.0,70.1514,70.1693,70.0264,70.0978,117193.0
2022-02-17 12:35:00,78.5,78.54,78.43,78.44,78191.0,70.1067,70.1425,70.0442,70.0532,78191.0
2022-02-17 12:40:00,78.44,78.47,78.32,78.39,217055.0,70.0532,70.0799,69.946,70.0085,217055.0
2022-02-17 12:45:00,78.39,78.39,78.27,78.35,149592.0,70.0085,70.0085,69.9013,69.9728,149592.0
2022-02-17 12:50:00,78.34,78.36,78.26,78.27,126463.0,69.9638,69.9817,69.8924,69.9013,126463.0
2022-02-17 12:55:00,78.26,78.31,78.24,78.3,104874.0,69.8924,69.9371,69.8745,69.9281,104874.0
2022-02-17 13:00:00,78.3,78.37,78.28,78.3,95155.0,69.9281,69.9906,69.9103,69.9281,95155.0
2022-02-17 13:05:00,78.3,78.3,78.2,78.22,143523.0,69.9281,69.9281,69.8388,69.8567,143523.0
2022-02-17 13:10:00,78.23,78.35,78.15,78.31,96848.0,69.8656,69.9728,69.7942,69.9371,96848.0
2022-02-17 13:15:00,78.31,78.4,78.29,78.34,95608.0,69.9371,70.0174,69.9192,69.9638,95608.0
2022-02-17 13:20:00,78.33,78.33,78.26,78.28,61111.0,69.9549,69.9549,69.8924,69.9103,61111.0
2022-02-17 13:25:00,78.28,78.3,78.22,78.22,102464.0,69.9103,69.9281,69.8567,69.8567,102464.0
2022-02-17 13:30:00,78.22,78.27,78.17,78.25,102675.0,69.8567,69.9013,69.812,69.8835,102675.0
2022-02-17 13:35:00,78.25,78.26,78.21,78.23,78550.0,69.8835,69.8924,69.8477,69.8656,78550.0
2022-02-17 13:40:00,78.21,78.26,78.15,78.22,97362.0,69.8477,69.8924,69.7942,69.8567,97362.0
2022-02-17 13:45:00,78.22,78.27,78.18,78.25,96956.0,69.8567,69.9013,69.821,69.8835,96956.0
2022-02-17 13:50:00,78.25,78.28,78.21,78.23,71294.0,69.8835,69.9103,69.8477,69.8656,71294.0
2022-02-17 13:55:00,78.23,78.28,78.22,78.28,56161.0,69.8656,69.9103,69.8567,69.9103,56161.0
2022-02-17 14:00:00,78.27,78.29,78.21,78.25,84104.0,69.9013,69.9192,69.8477,69.8835,84104.0
2022-02-17 14:05:00,78.25,78.25,78.16,78.17,97591.0,69.8835,69.8835,69.8031,69.812,97591.0
2022-02-17 14:10:00,78.17,78.17,78.02,78.02,131397.0,69.812,69.812,69.6781,69.6781,131397.0
2022-02-17 14:15:00,78.02,78.24,78.01,78.19,102809.0,69.6781,69.8745,69.6691,69.8299,102809.0
2022-02-17 14:20:00,78.18,78.2,78.08,78.11,114545.0,69.821,69.8388,69.7316,69.7584,114545.0
2022-02-17 14:25:00,78.1,78.23,78.06,78.2,141556.0,69.7495,69.8656,69.7138,69.8388,141556.0
2022-02-17 14:30:00,78.2,78.22,78.13,78.18,106358.0,69.8388,69.8567,69.7763,69.821,106358.0
2022-02-17 14:35:00,78.18,78.23,78.15,78.19,154614.0,69.821,69.8656,69.7942,69.8299,154614.0
2022-02-17 14:40:00,78.19,78.28,78.17,78.2,136566.0,69.8299,69.9103,69.812,69.8388,136566.0
2022-02-17 14:45:00,78.2,78.32,78.19,78.31,138810.0,69.8388,69.946,69.8299,69.9371,138810.0
2022-02-17 14:50:00,78.31,78.32,78.23,78.27,101727.0,69.9371,69.946,69.8656,69.9013,101727.0
2022-02-17 14:55:00,78.26,78.3,78.17,78.22,143585.0,69.8924,69.9281,69.812,69.8567,143585.0
2022-02-17 15:00:00,78.22,78.26,78.17,78.17,172457.0,69.8567,69.8924,69.812,69.812,172457.0
2022-02-17 15:05:00,78.18,78.22,78.11,78.12,175088.0,69.821,69.8567,69.7584,69.7674,175088.0
2022-02-17 15:10:00,78.13,78.16,78.07,78.1,184941.0,69.7763,69.8031,69.7227,69.7495,184941.0
2022-02-17 15:15:00,78.11,78.17,78.09,78.16,222303.0,69.7584,69.812,69.7406,69.8031,222303.0
2022-02-17 15:20:00,78.16,78.31,78.14,78.17,244315.0,69.8031,69.9371,69.7852,69.812,244315.0
2022-02-17 15:25:00,78.19,78.3,78.19,78.23,126778.0,69.8299,69.9281,69.8299,69.8656,126778.0
2022-02-17 15:30:00,78.24,78.36,78.24,78.29,223476.0,69.8745,69.9817,69.8745,69.9192,223476.0
2022-02-17 15:35:00,78.29,78.4,78.28,78.37,195980.0,69.9192,70.0174,69.9103,69.9906,195980.0
2022-02-17 15:40:00,78.37,78.38,78.27,78.29,209404.0,69.9906,69.9996,69.9013,69.9192,209404.0
2022-02-17 15:45:00,78.29,78.34,78.22,78.25,349681.0,69.9192,69.9638,69.8567,69.8835,349681.0
2022-02-17 15:50:00,78.25,78.28,78.11,78.27,622355.0,69.8835,69.9103,69.7584,69.9013,622355.0
2022-02-17 15:55:00,78.27,78.4,78.12,78.21,1396666.0,69.9013,70.0174,69.7674,69.8477,1396666.0
2022-02-18 09:30:00,77.16,77.54,76.99,77.17,1167944.0,68.91,69.2494,68.7582,68.9189,1167944.0
2022-02-18 09:35:00,77.17,77.66,77.07,77.64,337625.0,68.9189,69.3566,68.8296,69.3387,337625.0
2022-02-18 09:40:00,77.62,77.71,77.07,77.1,400286.0,69.3208,69.4012,68.8296,68.8564,400286.0
2022-02-18 09:45:00,77.12,77.8,76.99,77.76,457291.0,68.8743,69.4816,68.7582,69.4459,457291.0
2022-02-18 09:50:00,77.77,77.89,77.67,77.73,322291.0,69.4548,69.562,69.3655,69.4191,322291.0
2022-02-18 09:55:00,77.74,77.95,77.7,77.84,232879.0,69.428,69.6155,69.3923,69.5173,232879.0
2022-02-18 10:00:00,77.85,77.86,77.65,77.83,207708.0,69.5262,69.5352,69.3476,69.5084,207708.0
2022-02-18 10:05:00,77.83,77.92,77.72,77.85,271917.0,69.5084,69.5888,69.4101,69.5262,271917.0
2022-02-18 10:10:00,77.85,78.13,77.84,78.09,299167.0,69.5262,69.7763,69.5173,69.7406,299167.0
2022-02-18 10:15:00,78.09,78.17,77.9,78.06,243577.0,69.7406,69.812,69.5709,69.7138,243577.0
2022-02-18 10:20:00,78.07,78.09,77.86,77.87,173742.0,69.7227,69.7406,69.5352,69.5441,173742.0
2022-02-18 10:25:00,77.88,78.07,77.83,77.94,221042.0,69.553,69.7227,69.5084,69.6066,221042.0
2022-02-18 10:30:00,77.94,77.98,77.81,77.97,228293.0,69.6066,69.6423,69.4905,69.6334,228293.0
2022-02-18 10:35:00,77.96,78.05,77.84,77.87,182757.0,69.6245,69.7049,69.5173,69.5441,182757.0
2022-02-18 10:40:00,77.87,77.88,77.76,77.82,170384.0,69.5441,69.553,69.4459,69.4994,170384.0
2022-02-18 10:45:00,77.81,77.86,77.59,77.7,120418.0,69.4905,69.5352,69.294,69.3923,120418.0
2022-02-18 10:50:00,77.72,77.76,77.6,77.66,208904.0,69.4101,69.4459,69.303,69.3566,208904.0
2022-02-18 10:55:00,77.66,77.7,77.45,77.47,213071.0,69.3566,69.3923,69.169,69.1869,213071.0
2022-02-18 11:00:00,77.46,77.52,77.34,77.4,341213.0,69.1779,69.2315,69.0708,69.1244,341213.0
2022-02-18 11:05:00,77.41,77.57,77.39,77.55,493855.0,69.1333,69.2762,69.1154,69.2583,493855.0
2022-02-18 11:10:00,77.55,77.84,77.53,77.68,335765.0,69.2583,69.5173,69.2405,69.3744,335765.0
2022-02-18 11:15:00,77.67,77.75,77.53,77.67,242950.0,69.3655,69.4369,69.2405,69.3655,242950.0
2022-02-18 11:20:00,77.7,77.84,77.62,77.79,113729.0,69.3923,69.5173,69.3208,69.4727,113729.0
2022-02-18 11:25:00,77.79,77.93,77.69,77.72,222359.0,69.4727,69.5977,69.3833,69.4101,222359.0
2022-02-18 11:30:00,77.71,77.72,77.46,77.52,200866.0,69.4012,69.4101,69.1779,69.2315,200866.0
2022-02-18 11:35:00,77.53,77.59,77.48,77.53,108144.0,69.2405,69.294,69.1958,69.2405,108144.0
2022-02-18 11:40:00,77.52,77.54,77.36,77.39,130247.0,69.2315,69.2494,69.0886,69.1154,130247.0
2022-02-18 11:45:00,77.38,77.42,77.28,77.36,128648.0,69.1065,69.1422,69.0172,69.0886,128648.0
2022-02-18 11:50:00,77.37,77.37,77.22,77.24,114347.0,69.0976,69.0976,68.9636,68.9815,114347.0
2022-02-18 11:55:00,77.24,77.25,77.05,77.05,154282.0,68.9815,68.9904,68.8118,68.8118,154282.0
2022-02-18 12:00:00,77.07,77.11,76.99,77.05,176982.0,68.8296,68.8654,68.7582,68.8118,176982.0
2022-02-18 12:05:00,77.05,77.09,76.93,76.97,130625.0,68.8118,68.8475,68.7046,68.7403,130625.0
2022-02-18 12:10:00,76.97,77.02,76.89,76.94,148212.0,68.7403,68.785,68.6689,68.7135,148212.0
2022-02-18 12:15:00,76.94,77.23,76.93,77.18,214115.0,68.7135,68.9725,68.7046,68.9279,214115.0
2022-02-18 12:20:00,77.17,77.31,77.15,77.24,141090.0,68.9189,69.044,68.9011,68.9815,141090.0
2022-02-18 12:25:00,77.24,77.36,77.23,77.26,171742.0,68.9815,69.0886,68.9725,68.9993,171742.0
2022-02-18 12:30:00,77.25,77.31,77.13,77.23,250896.0,68.9904,69.044,68.8832,68.9725,250896.0
2022-02-18 12:35:00,77.24,77.29,77.18,77.19,188616.0,68.9815,69.0261,68.9279,68.9368,188616.0
2022-02-18 12:40:00,77.2,77.31,77.19,77.22,171962.0,68.9457,69.044,68.9368,68.9636,171962.0
2022-02-18 12:45:00,77.22,77.25,77.12,77.14,178984.0,68.9636,68.9904,68.8743,68.8922,178984.0
2022-02-18 12:50:00,77.14,77.27,77.13,77.19,137403.0,68.8922,69.0083,68.8832,68.9368,137403.0
2022-02-18 12:55:00,77.2,77.24,77.12,77.14,87639.0,68.9457,68.9815,68.8743,68.8922,87639.0
2022-02-18 13:00:00,77.14,77.24,77.09,77.19,139907.0,68.8922,68.9815,68.8475,68.9368,139907.0
2022-02-18 13:05:00,77.19,77.22,77.08,77.21,114622.0,68.9368,68.9636,68.8386,68.9547,114622.0
2022-02-18 13:10:00,77.2,77.22,77.11,77.14,100377.0,68.9457,68.9636,68.8654,68.8922,100377.0
2022-02-18 13:15:00,77.13,77.15,76.98,77.0,146800.0,68.8832,68.9011,68.7493,68.7671,146800.0
2022-02-18 13:20:00,77.0,77.26,76.99,77.23,163745.0,68.7671,68.9993,68.7582,68.9725,163745.0
2022-02-18 13:25:00,77.23,77.23,77.13,77.16,116280.0,68.9725,68.9725,68.8832,68.91,116280.0
2022-02-18 13:30:00,77.15,77.21,77.11,77.17,137680.0,68.9011,68.9547,68.8654,68.9189,137680.0
2022-02-18 13:35:00,77.17,77.19,77.12,77.13,82555.0,68.9189,68.9368,68.8743,68.8832,82555.0
2022-02-18 13:40:00,77.13,77.19,77.09,77.09,99942.0,68.8832,68.9368,68.8475,68.8475,99942.0
2022-02-18 13:45:00,77.08,77.23,77.08,77.19,126857.0,68.8386,68.9725,68.8386,68.9368,126857.0
2022-02-18 13:50:00,77.2,77.26,77.18,77.25,96378.0,68.9457,68.9993,68.9279,68.9904,96378.0
2022-02-18 13:55:00,77.26,77.32,77.22,77.25,117741.0,68.9993,69.0529,68.9636,68.9904,117741.0
2022-02-18 14:00:00,77.26,77.34,77.2,77.33,143004.0,68.9993,69.0708,68.9457,69.0618,143004.0
2022-02-18 14:05:00,77.34,77.37,77.23,77.31,152713.0,69.0708,69.0976,68.9725,69.044,152713.0
2022-02-18 14:10:00,77.32,77.38,77.31,77.36,144607.0,69.0529,69.1065,69.044,69.0886,144607.0
2022-02-18 14:15:00,77.36,77.46,77.36,77.43,152092.0,69.0886,69.1779,69.0886,69.1511,152092.0
2022-02-18 14:20:00,77.44,77.49,77.41,77.48,101656.0,69.1601,69.2047,69.1333,69.1958,101656.0
2022-02-18 14:25:00,77.48,77.6,77.42,77.58,137454.0,69.1958,69.303,69.1422,69.2851,137454.0
2022-02-18 14:30:00,77.58,77.66,77.53,77.58,174099.0,69.2851,69.3566,69.2405,69.2851,174099.0
2022-02-18 14:35:00,77.58,77.59,77.44,77.46,137204.0,69.2851,69.294,69.1601,69.1779,137204.0
2022-02-18 14:40:00,77.46,77.47,77.4,77.43,90896.0,69.1779,69.1869,69.1244,69.1511,90896.0
2022-02-18 14:45:00,77.43,77.48,77.38,77.4,75621.0,69.1511,69.1958,69.1065,69.1244,75621.0
2022-02-18 14:50:00,77.39,77.58,77.38,77.57,155489.0,69.1154,69.2851,69.1065,69.2762,155489.0
2022-02-18 14:55:00,77.57,77.68,77.56,77.65,131810.0,69.2762,69.3744,69.2672,69.3476,131810.0
2022-02-18 15:00:00,77.65,77.71,77.52,77.53,157088.0,69.3476,69.4012,69.2315,69.2405,157088.0
2022-02-18 15:05:00,77.53,77.59,77.43,77.52,200331.0,69.2405,69.294,69.1511,69.2315,200331.0
2022-02-18 15:10:00,77.53,77.61,77.45,77.5,167586.0,69.2405,69.3119,69.169,69.2137,167586.0
2022-02-18 15:15:00,77.5,77.58,77.45,77.5,165489.0,69.2137,69.2851,69.169,69.2137,165489.0
2022-02-18 15:20:00,77.51,77.53,77.38,77.4,172413.0,69.2226,69.2405,69.1065,69.1244,172413.0
2022-02-18 15:25:00,77.4,77.46,77.32,77.34,181364.0,69.1244,69.1779,69.0529,69.0708,181364.0
2022-02-18 15:30:00,77.33,77.34,77.15,77.19,235471.0,69.0618,69.0708,68.9011,68.9368,235471.0
2022-02-18 15:35:00,77.19,77.35,77.18,77.31,174911.0,68.9368,69.0797,68.9279,69.044,174911.0
2022-02-18 15:40:00,77.31,77.53,77.3,77.52,163685.0,69.044,69.2405,69.035,69.2315,163685.0
2022-02-18 15:45:00,77.53,77.61,77.38,77.52,348334.0,69.2405,69.3119,69.1065,69.2315,348334.0
2022-02-18 15:50:00,77.51,77.53,77.34,77.49,515019.0,69.2226,69.2405,69.0708,69.2047,515019.0
2022-02-18 15:55:00,77.48,77.57,77.38,77.43,921278.0,69.1958,69.2762,69.1065,69.1511,921278.0
2022-02-22 09:30:00,79.67,79.79,78.4,78.6,1336663.0,71.1516,71.2588,70.0174,70.196,1336663.0
2022-02-22 09:35:00,78.61,78.73,78.28,78.29,652054.0,70.205,70.3121,69.9103,69.9192,652054.0
2022-02-22 09:40:00,78.29,78.41,77.84,77.88,789954.0,69.9192,70.0264,69.5173,69.553,789954.0
2022-02-22 09:45:00,77.88,78.05,77.8,77.99,431415.0,69.553,69.7049,69.4816,69.6513,431415.0
2022-02-22 09:50:00,77.99,78.1,77.86,78.03,377872.0,69.6513,69.7495,69.5352,69.687,377872.0
2022-02-22 09:55:00,77.98,77.99,77.64,77.89,357192.0,69.6423,69.6513,69.3387,69.562,357192.0
2022-02-22 10:00:00,77.89,77.89,77.59,77.65,319079.0,69.562,69.562,69.294,69.3476,319079.0
2022-02-22 10:05:00,77.65,77.71,77.48,77.55,375652.0,69.3476,69.4012,69.1958,69.2583,375652.0
2022-02-22 10:10:00,77.55,77.56,77.33,77.52,294891.0,69.2583,69.2672,69.0618,69.2315,294891.0
2022-02-22 10:15:00,77.51,77.81,77.5,77.76,290600.0,69.2226,69.4905,69.2137,69.4459,290600.0
2022-02-22 10:20:00,77.75,77.76,77.42,77.62,278819.0,69.4369,69.4459,69.1422,69.3208,278819.0
2022-02-22 10:25:00,77.62,77.76,77.48,77.62,281170.0,69.3208,69.4459,69.1958,69.3208,281170.0
2022-02-22 10:30:00,77.61,77.86,77.6,77.81,258128.0,69.3119,69.5352,69.303,69.4905,258128.0
2022-02-22 10:35:00,77.81,77.92,77.74,77.85,281612.0,69.4905,69.5888,69.428,69.5262,281612.0
2022-02-22 10:40:00,77.85,77.85,77.58,77.75,218825.0,69.5262,69.5262,69.2851,69.4369,218825.0
2022-02-22 10:45:00,77.75,77.99,77.63,77.73,333416.0,69.4369,69.6513,69.3298,69.4191,333416.0
2022-02-22 10:50:00,77.73,78.0,77.64,77.74,278616.0,69.4191,69.6602,69.3387,69.428,278616.0
2022-02-22 10:55:00,77.73,77.78,77.63,77.68,216836.0,69.4191,69.4637,69.3298,69.3744,216836.0
2022-02-22 11:00:00,77.67,77.78,77.6,77.73,180030.0,69.3655,69.4637,69.303,69.4191,180030.0
2022-02-22 11:05:00,77.73,77.75,77.5,77.57,189439.0,69.4191,69.4369,69.2137,69.2762,189439.0
2022-02-22 11:10:00,77.57,77.76,77.54,77.59,209676.0,69.2762,69.4459,69.2494,69.294,209676.0
2022-02-22 11:15:00,77.59,77.6,77.41,77.45,258017.0,69.294,69.303,69.1333,69.169,258017.0
2022-02-22 11:20:00,77.45,77.52,77.4,77.47,271855.0,69.169,69.2315,69.1244,69.1869,271855.0
2022-02-22 11:25:00,77.47,77.49,77.35,77.39,281331.0,69.1869,69.2047,69.0797,69.1154,281331.0
2022-02-22 11:30:00,77.39,77.51,77.38,77.47,229246.0,69.1154,69.2226,69.1065,69.1869,229246.0
2022-02-22 11:35:00,77.46,77.46,77.33,77.42,169702.0,69.1779,69.1779,69.0618,69.1422,169702.0
2022-02-22 11:40:00,77.42,77.53,77.41,77.45,188954.0,69.1422,69.2405,69.1333,69.169,188954.0
2022-02-22 11:45:00,77.45,77.52,77.4,77.48,182078.0,69.169,69.2315,69.1244,69.1958,182078.0
2022-02-22 11:50:00,77.49,77.56,77.14,77.18,347721.0,69.2047,69.2672,68.8922,68.9279,347721.0
2022-02-22 11:55:00,77.18,77.2,76.99,77.0,376317.0,68.9279,68.9457,68.7582,68.7671,376317.0
2022-02-22 12:00:00,76.99,77.01,76.81,76.82,383630.0,68.7582,68.7761,68.5974,68.6064,383630.0
2022-02-22 12:05:00,76.82,76.9,76.68,76.78,373962.0,68.6064,68.6778,68.4813,68.5706,373962.0
2022-02-22 12:10:00,76.78,76.78,76.64,76.67,245079.0,68.5706,68.5706,68.4456,68.4724,245079.0
2022-02-22 12:15:00,76.67,76.69,76.42,76.46,408031.0,68.4724,68.4903,68.2491,68.2849,408031.0
2022-02-22 12:20:00,76.45,76.55,76.32,76.33,233201.0,68.2759,68.3652,68.1598,68.1688,233201.0
2022-02-22 12:25:00,76.32,76.36,76.18,76.32,407367.0,68.1598,68.1956,68.0348,68.1598,407367.0
2022-02-22 12:30:00,76.33,76.62,76.28,76.56,228311.0,68.1688,68.4278,68.1241,68.3742,228311.0
2022-02-22 12:35:00,76.56,76.68,76.4,76.4,157050.0,68.3742,68.4813,68.2313,68.2313,157050.0
2022-02-22 12:40:00,76.4,76.43,76.24,76.27,234987.0,68.2313,68.2581,68.0884,68.1152,234987.0
2022-02-22 12:45:00,76.27,76.43,76.26,76.31,160378.0,68.1152,68.2581,68.1062,68.1509,160378.0
2022-02-22 12:50:00,76.31,76.38,76.14,76.14,242599.0,68.1509,68.2134,67.9991,67.9991,242599.0
2022-02-22 12:55:00,76.15,76.33,76.14,76.23,160155.0,68.008,68.1688,67.9991,68.0795,160155.0
2022-02-22 13:00:00,76.23,76.27,76.15,76.22,203053.0,68.0795,68.1152,68.008,68.0705,203053.0
2022-02-22 13:05:00,76.23,76.28,76.11,76.13,195129.0,68.0795,68.1241,67.9723,67.9901,195129.0
2022-02-22 13:10:00,76.14,76.26,76.13,76.14,175330.0,67.9991,68.1062,67.9901,67.9991,175330.0
2022-02-22 13:15:00,76.15,76.19,75.98,76.1,297374.0,68.008,68.0437,67.8562,67.9634,297374.0
2022-02-22 13:20:00,76.1,76.2,76.07,76.08,180393.0,67.9634,68.0527,67.9366,67.9455,180393.0
2022-02-22 13:25:00,76.08,76.13,75.94,75.95,184927.0,67.9455,67.9901,67.8205,67.8294,184927.0
2022-02-22 13:30:00,75.94,76.03,75.89,75.93,207844.0,67.8205,67.9008,67.7758,67.8115,207844.0
2022-02-22 13:35:00,75.93,75.94,75.65,75.69,241134.0,67.8115,67.8205,67.5615,67.5972,241134.0
2022-02-22 13:40:00,75.69,75.73,75.49,75.49,268632.0,67.5972,67.6329,67.4186,67.4186,268632.0
2022-02-22 13:45:00,75.48,75.58,75.47,75.53,197132.0,67.4096,67.4989,67.4007,67.4543,197132.0
2022-02-22 13:50:00,75.53,75.56,75.31,75.31,349797.0,67.4543,67.4811,67.2578,67.2578,349797.0
2022-02-22 13:55:00,75.31,75.69,75.31,75.67,415730.0,67.2578,67.5972,67.2578,67.5793,415730.0
2022-02-22 14:00:00,75.66,75.83,75.57,75.76,229350.0,67.5704,67.7222,67.49,67.6597,229350.0
2022-02-22 14:05:00,75.76,75.8,75.63,75.67,213370.0,67.6597,67.6954,67.5436,67.5793,213370.0
2022-02-22 14:10:00,75.68,75.86,75.62,75.85,198611.0,67.5883,67.749,67.5347,67.7401,198611.0
2022-02-22 14:15:00,75.85,75.95,75.81,75.84,213236.0,67.7401,67.8294,67.7044,67.7311,213236.0
2022-02-22 14:20:00,75.84,75.9,75.69,75.86,298168.0,67.7311,67.7847,67.5972,67.749,298168.0
2022-02-22 14:25:00,75.86,76.25,75.85,76.13,491736.0,67.749,68.0973,67.7401,67.9901,491736.0
2022-02-22 14:30:00,76.14,76.19,75.89,75.92,424027.0,67.9991,68.0437,67.7758,67.8026,424027.0
2022-02-22 14:35:00,75.93,76.23,75.93,76.19,186534.0,67.8115,68.0795,67.8115,68.0437,186534.0
2022-02-22 14:40:00,76.2,76.29,76.12,76.19,358330.0,68.0527,68.133,67.9812,68.0437,358330.0
2022-02-22 14:45:00,76.19,76.47,76.11,76.46,360373.0,68.0437,68.2938,67.9723,68.2849,360373.0
2022-02-22 14:50:00,76.47,76.48,76.32,76.41,335333.0,68.2938,68.3027,68.1598,68.2402,335333.0
2022-02-22 14:55:00,76.42,76.53,76.38,76.39,306398.0,68.2491,68.3474,68.2134,68.2223,306398.0
2022-02-22 15:00:00,76.39,76.56,76.36,76.53,281079.0,68.2223,68.3742,68.1956,68.3474,281079.0
2022-02-22 15:05:00,76.53,76.54,76.31,76.31,207754.0,68.3474,68.3563,68.1509,68.1509,207754.0
2022-02-22 15:10:00,76.32,76.47,76.32,76.39,259936.0,68.1598,68.2938,68.1598,68.2223,259936.0
2022-02-22 15:15:00,76.39,76.46,76.19,76.25,291913.0,68.2223,68.2849,68.0437,68.0973,291913.0
2022-02-22 15:20:00,76.24,76.35,76.2,76.21,260422.0,68.0884,68.1866,68.0527,68.0616,260422.0
2022-02-22 15:25:00,76.21,76.52,76.19,76.39,359352.0,68.0616,68.3384,68.0437,68.2223,359352.0
2022-02-22 15:30:00,76.4,76.44,76.33,76.42,371135.0,68.2313,68.267,68.1688,68.2491,371135.0
2022-02-22 15:35:00,76.42,76.61,76.38,76.59,451205.0,68.2491,68.4188,68.2134,68.401,451205.0
2022-02-22 15:40:00,76.59,76.61,76.38,76.4,468015.0,68.401,68.4188,68.2134,68.2313,468015.0
2022-02-22 15:45:00,76.39,76.39,76.22,76.23,606743.0,68.2223,68.2223,68.0705,68.0795,606743.0
2022-02-22 15:50:00,76.23,76.3,76.07,76.23,877459.0,68.0795,68.142,67.9366,68.0795,877459.0
2022-02-22 15:55:00,76.23,76.49,76.21,76.45,1257405.0,68.0795,68.3117,68.0616,68.2759,1257405.0
2022-02-23 09:30:00,76.46,76.72,76.13,76.69,643515.0,68.2849,68.5171,67.9901,68.4903,643515.0
2022-02-23 09:35:00,76.7,76.98,76.58,76.78,330388.0,68.4992,68.7493,68.392,68.5706,330388.0
2022-02-23 09:40:00,76.78,77.16,76.56,76.98,424510.0,68.5706,68.91,68.3742,68.7493,424510.0
2022-02-23 09:45:00,76.97,77.18,76.88,77.11,289948.0,68.7403,68.9279,68.66,68.8654,289948.0
2022-02-23 09:50:00,77.09,77.38,76.96,76.97,394528.0,68.8475,69.1065,68.7314,68.7403,394528.0
2022-02-23 09:55:00,76.97,77.19,76.86,77.01,245094.0,68.7403,68.9368,68.6421,68.7761,245094.0
2022-02-23 10:00:00,77.01,77.47,76.93,77.43,439460.0,68.7761,69.1869,68.7046,69.1511,439460.0
2022-02-23 10:05:00,77.43,77.44,76.98,77.03,363315.0,69.1511,69.1601,68.7493,68.7939,363315.0
2022-02-23 10:10:00,77.02,77.1,76.92,76.99,301295.0,68.785,68.8564,68.6957,68.7582,301295.0
2022-02-23 10:15:00,77.0,77.15,76.95,76.98,393637.0,68.7671,68.9011,68.7225,68.7493,393637.0
2022-02-23 10:20:00,76.97,77.23,76.9,76.91,257683.0,68.7403,68.9725,68.6778,68.6867,257683.0
2022-02-23 10:25:00,76.91,76.99,76.76,76.76,206382.0,68.6867,68.7582,68.5528,68.5528,206382.0
2022-02-23 10:30:00,76.76,76.82,76.56,76.78,230714.0,68.5528,68.6064,68.3742,68.5706,230714.0
2022-02-23 10:35:00,76.79,77.11,76.69,77.1,191600.0,68.5796,68.8654,68.4903,68.8564,191600.0
2022-02-23 10:40:00,77.11,77.15,76.93,77.01,225639.0,68.8654,68.9011,68.7046,68.7761,225639.0
2022-02-23 10:45:00,77.01,77.13,76.96,77.09,160872.0,68.7761,68.8832,68.7314,68.8475,160872.0
2022-02-23 10:50:00,77.11,77.18,77.02,77.07,158581.0,68.8654,68.9279,68.785,68.8296,158581.0
2022-02-23 10:55:00,77.06,77.1,76.91,77.01,206105.0,68.8207,68.8564,68.6867,68.7761,206105.0
2022-02-23 11:00:00,77.01,77.12,76.9,77.07,179881.0,68.7761,68.8743,68.6778,68.8296,179881.0
2022-02-23 11:05:00,77.07,77.07,76.84,76.93,128442.0,68.8296,68.8296,68.6242,68.7046,128442.0
2022-02-23 11:10:00,76.93,76.98,76.84,76.95,110319.0,68.7046,68.7493,68.6242,68.7225,110319.0
2022-02-23 11:15:00,76.96,76.98,76.77,76.87,135107.0,68.7314,68.7493,68.5617,68.651,135107.0
2022-02-23 11:20:00,76.87,76.9,76.75,76.89,144100.0,68.651,68.6778,68.5439,68.6689,144100.0
2022-02-23 11:25:00,76.89,77.01,76.84,76.84,185266.0,68.6689,68.7761,68.6242,68.6242,185266.0
2022-02-23 11:30:00,76.84,76.91,76.71,76.72,249284.0,68.6242,68.6867,68.5081,68.5171,249284.0
2022-02-23 11:35:00,76.72,76.72,76.49,76.5,148681.0,68.5171,68.5171,68.3117,68.3206,148681.0
2022-02-23 11:40:00,76.52,76.62,76.51,76.53,117464.0,68.3384,68.4278,68.3295,68.3474,117464.0
2022-02-23 11:45:00,76.54,76.71,76.53,76.69,136424.0,68.3563,68.5081,68.3474,68.4903,136424.0
2022-02-23 11:50:00,76.68,76.72,76.61,76.63,97948.0,68.4813,68.5171,68.4188,68.4367,97948.0
2022-02-23 11:55:00,76.64,76.7,76.62,76.67,103128.0,68.4456,68.4992,68.4278,68.4724,103128.0
2022-02-23 12:00:00,76.69,76.73,76.52,76.72,125077.0,68.4903,68.526,68.3384,68.5171,125077.0
2022-02-23 12:05:00,76.73,76.86,76.67,76.86,75166.0,68.526,68.6421,68.4724,68.6421,75166.0
2022-02-23 12:10:00,76.86,76.9,76.78,76.83,143493.0,68.6421,68.6778,68.5706,68.6153,143493.0
2022-02-23 12:15:00,76.82,77.12,76.82,77.1,168706.0,68.6064,68.8743,68.6064,68.8564,168706.0
2022-02-23 12:20:00,77.09,77.18,77.07,77.11,94436.0,68.8475,68.9279,68.8296,68.8654,94436.0
2022-02-23 12:25:00,77.11,77.24,77.1,77.24,92666.0,68.8654,68.9815,68.8564,68.9815,92666.0
2022-02-23 12:30:00,77.24,77.34,77.22,77.27,143768.0,68.9815,69.0708,68.9636,69.0083,143768.0
2022-02-23 12:35:00,77.26,77.27,77.09,77.15,125631.0,68.9993,69.0083,68.8475,68.9011,125631.0
2022-02-23 12:40:00,77.15,77.17,77.08,77.09,79544.0,68.9011,68.9189,68.8386,68.8475,79544.0
2022-02-23 12:45:00,77.11,77.12,76.9,76.93,77802.0,68.8654,68.8743,68.6778,68.7046,77802.0
2022-02-23 12:50:00,76.93,76.98,76.86,76.89,120680.0,68.7046,68.7493,68.6421,68.6689,120680.0
2022-02-23 12:55:00,76.9,76.96,76.82,76.86,94193.0,68.6778,68.7314,68.6064,68.6421,94193.0
2022-02-23 13:00:00,76.85,76.86,76.76,76.79,97185.0,68.6332,68.6421,68.5528,68.5796,97185.0
2022-02-23 13:05:00,76.8,76.85,76.78,76.83,70508.0,68.5885,68.6332,68.5706,68.6153,70508.0
2022-02-23 13:10:00,76.84,76.86,76.74,76.81,170764.0,68.6242,68.6421,68.5349,68.5974,170764.0
2022-02-23 13:15:00,76.8,76.82,76.71,76.82,146569.0,68.5885,68.6064,68.5081,68.6064,146569.0
2022-02-23 13:20:00,76.81,76.82,76.72,76.8,135983.0,68.5974,68.6064,68.5171,68.5885,135983.0
2022-02-23 13:25:00,76.81,76.83,76.71,76.73,116275.0,68.5974,68.6153,68.5081,68.526,116275.0
2022-02-23 13:30:00,76.73,76.76,76.66,76.73,181026.0,68.526,68.5528,68.4635,68.526,181026.0
2022-02-23 13:35:00,76.74,76.88,76.68,76.86,270986.0,68.5349,68.66,68.4813,68.6421,270986.0
2022-02-23 13:40:00,76.85,76.99,76.84,76.97,100169.0,68.6332,68.7582,68.6242,68.7403,100169.0
2022-02-23 13:45:00,76.97,77.04,76.9,76.97,125173.0,68.7403,68.8028,68.6778,68.7403,125173.0
2022-02-23 13:50:00,76.97,77.03,76.93,76.95,185589.0,68.7403,68.7939,68.7046,68.7225,185589.0
2022-02-23 13:55:00,76.95,77.05,76.94,77.0,225120.0,68.7225,68.8118,68.7135,68.7671,225120.0
2022-02-23 14:00:00,76.99,76.99,76.79,76.83,275065.0,68.7582,68.7582,68.5796,68.6153,275065.0
2022-02-23 14:05:00,76.83,76.85,76.78,76.83,115952.0,68.6153,68.6332,68.5706,68.6153,115952.0
2022-02-23 14:10:00,76.83,76.88,76.74,76.76,147909.0,68.6153,68.66,68.5349,68.5528,147909.0
2022-02-23 14:15:00,76.77,76.98,76.75,76.95,117494.0,68.5617,68.7493,68.5439,68.7225,117494.0
2022-02-23 14:20:00,76.95,77.0,76.83,76.84,153426.0,68.7225,68.7671,68.6153,68.6242,153426.0
2022-02-23 14:25:00,76.85,76.87,76.76,76.78,120087.0,68.6332,68.651,68.5528,68.5706,120087.0
2022-02-23 14:30:00,76.78,76.82,76.72,76.76,157246.0,68.5706,68.6064,68.5171,68.5528,157246.0
2022-02-23 14:35:00,76.76,76.83,76.74,76.79,99850.0,68.5528,68.6153,68.5349,68.5796,99850.0
2022-02-23 14:40:00,76.78,76.78,76.45,76.51,381279.0,68.5706,68.5706,68.2759,68.3295,381279.0
2022-02-23 14:45:00,76.51,76.65,76.48,76.55,210198.0,68.3295,68.4545,68.3027,68.3652,210198.0
2022-02-23 14:50:00,76.55,76.64,76.47,76.53,182526.0,68.3652,68.4456,68.2938,68.3474,182526.0
2022-02-23 14:55:00,76.53,76.64,76.51,76.57,108783.0,68.3474,68.4456,68.3295,68.3831,108783.0
2022-02-23 15:00:00,76.56,76.58,76.47,76.53,170001.0,68.3742,68.392,68.2938,68.3474,170001.0
2022-02-23 15:05:00,76.54,76.71,76.52,76.67,171020.0,68.3563,68.5081,68.3384,68.4724,171020.0
2022-02-23 15:10:00,76.67,76.74,76.66,76.7,212672.0,68.4724,68.5349,68.4635,68.4992,212672.0
2022-02-23 15:15:00,76.7,76.86,76.66,76.82,235522.0,68.4992,68.6421,68.4635,68.6064,235522.0
2022-02-23 15:20:00,76.82,76.86,76.74,76.83,239039.0,68.6064,68.6421,68.5349,68.6153,239039.0
2022-02-23 15:25:00,76.83,76.85,76.74,76.81,205684.0,68.6153,68.6332,68.5349,68.5974,205684.0
2022-02-23 15:30:00,76.81,76.84,76.67,76.77,268199.0,68.5974,68.6242,68.4724,68.5617,268199.0
2022-02-23 15:35:00,76.77,76.81,76.61,76.61,258073.0,68.5617,68.5974,68.4188,68.4188,258073.0
2022-02-23 15:40:00,76.61,76.7,76.59,76.66,246162.0,68.4188,68.4992,68.401,68.4635,246162.0
2022-02-23 15:45:00,76.65,76.74,76.57,76.57,524768.0,68.4545,68.5349,68.3831,68.3831,524768.0
2022-02-23 15:50:00,76.57,76.85,76.55,76.74,598094.0,68.3831,68.6332,68.3652,68.5349,598094.0
2022-02-23 15:55:00,76.74,76.82,76.7,76.78,870069.0,68.5349,68.6064,68.4992,68.5706,870069.0
2022-02-24 09:30:00,79.0,79.12,77.54,77.59,2089248.0,70.5533,70.6605,69.2494,69.294,2089248.0
2022-02-24 09:35:00,77.61,77.65,76.53,76.57,931527.0,69.3119,69.3476,68.3474,68.3831,931527.0
2022-02-24 09:40:00,76.55,76.79,76.14,76.31,864989.0,68.3652,68.5796,67.9991,68.1509,864989.0
2022-02-24 09:45:00,76.3,76.34,75.65,75.72,757239.0,68.142,68.1777,67.5615,67.624,757239.0
2022-02-24 09:50:00,75.72,76.41,75.68,76.13,804375.0,67.624,68.2402,67.5883,67.9901,804375.0
2022-02-24 09:55:00,76.13,76.13,75.75,75.94,545180.0,67.9901,67.9901,67.6508,67.8205,545180.0
2022-02-24 10:00:00,75.92,76.0,75.61,75.64,616273.0,67.8026,67.874,67.5257,67.5525,616273.0
2022-02-24 10:05:00,75.65,76.24,75.64,76.21,715182.0,67.5615,68.0884,67.5525,68.0616,715182.0
2022-02-24 10:10:00,76.2,76.54,76.17,76.54,621813.0,68.0527,68.3563,68.0259,68.3563,621813.0
2022-02-24 10:15:00,76.53,76.56,76.19,76.41,506704.0,68.3474,68.3742,68.0437,68.2402,506704.0
2022-02-24 10:20:00,76.42,76.46,76.11,76.27,337777.0,68.2491,68.2849,67.9723,68.1152,337777.0
2022-02-24 10:25:00,76.28,76.33,75.88,75.92,331367.0,68.1241,68.1688,67.7669,67.8026,331367.0
2022-02-24 10:30:00,75.92,76.08,75.75,75.98,326038.0,67.8026,67.9455,67.6508,67.8562,326038.0
2022-02-24 10:35:00,75.98,76.46,75.81,76.36,619540.0,67.8562,68.2849,67.7044,68.1956,619540.0
2022-02-24 10:40:00,76.35,76.37,76.12,76.34,353751.0,68.1866,68.2045,67.9812,68.1777,353751.0
2022-02-24 10:45:00,76.34,76.36,75.9,75.91,289472.0,68.1777,68.1956,67.7847,67.7937,289472.0
2022-02-24 10:50:00,75.92,76.29,75.85,76.2,533125.0,67.8026,68.133,67.7401,68.0527,533125.0
2022-02-24 10:55:00,76.2,76.23,75.94,76.12,244402.0,68.0527,68.0795,67.8205,67.9812,244402.0
2022-02-24 11:00:00,76.13,76.37,76.05,76.33,252626.0,67.9901,68.2045,67.9187,68.1688,252626.0
2022-02-24 11:05:00,76.33,76.69,76.28,76.68,363419.0,68.1688,68.4903,68.1241,68.4813,363419.0
2022-02-24 11:10:00,76.67,76.68,76.49,76.55,227278.0,68.4724,68.4813,68.3117,68.3652,227278.0
2022-02-24 11:15:00,76.54,76.7,76.43,76.48,458555.0,68.3563,68.4992,68.2581,68.3027,458555.0
2022-02-24 11:20:00,76.48,76.51,76.33,76.41,189499.0,68.3027,68.3295,68.1688,68.2402,189499.0
2022-02-24 11:25:00,76.42,76.44,76.19,76.23,194443.0,68.2491,68.267,68.0437,68.0795,194443.0
2022-02-24 11:30:00,76.23,76.28,75.9,76.04,426631.0,68.0795,68.1241,67.7847,67.9098,426631.0
2022-02-24 11:35:00,76.03,76.09,75.87,75.98,259537.0,67.9008,67.9544,67.7579,67.8562,259537.0
2022-02-24 11:40:00,75.99,76.02,75.8,75.86,244826.0,67.8651,67.8919,67.6954,67.749,244826.0
2022-02-24 11:45:00,75.87,75.87,75.46,75.53,333336.0,67.7579,67.7579,67.3918,67.4543,333336.0
2022-02-24 11:50:00,75.54,75.54,75.33,75.45,364901.0,67.4632,67.4632,67.2757,67.3828,364901.0
2022-02-24 11:55:00,75.45,75.56,75.41,75.54,276354.0,67.3828,67.4811,67.3471,67.4632,276354.0
2022-02-24 12:00:00,75.53,75.56,75.41,75.49,255885.0,67.4543,67.4811,67.3471,67.4186,255885.0
2022-02-24 12:05:00,75.49,75.5,75.26,75.31,369980.0,67.4186,67.4275,67.2132,67.2578,369980.0
2022-02-24 12:10:00,75.33,75.46,75.3,75.4,225171.0,67.2757,67.3918,67.2489,67.3382,225171.0
2022-02-24 12:15:00,75.39,75.53,75.33,75.44,299531.0,67.3293,67.4543,67.2757,67.3739,299531.0
2022-02-24 12:20:00,75.43,75.61,75.36,75.56,362628.0,67.365,67.5257,67.3025,67.4811,362628.0
2022-02-24 12:25:00,75.56,75.58,75.47,75.55,222161.0,67.4811,67.4989,67.4007,67.4722,222161.0
2022-02-24 12:30:00,75.54,75.61,75.33,75.34,247021.0,67.4632,67.5257,67.2757,67.2846,247021.0
2022-02-24 12:35:00,75.33,75.65,75.33,75.56,241976.0,67.2757,67.5615,67.2757,67.4811,241976.0
2022-02-24 12:40:00,75.56,75.83,75.48,75.82,344629.0,67.4811,67.7222,67.4096,67.7133,344629.0
2022-02-24 12:45:00,75.82,75.86,75.72,75.86,182709.0,67.7133,67.749,67.624,67.749,182709.0
2022-02-24 12:50:00,75.87,75.89,75.68,75.69,177526.0,67.7579,67.7758,67.5883,67.5972,177526.0
2022-02-24 12:55:00,75.69,75.7,75.47,75.5,240917.0,67.5972,67.6061,67.4007,67.4275,240917.0
2022-02-24 13:00:00,75.49,75.59,75.33,75.42,207063.0,67.4186,67.5079,67.2757,67.3561,207063.0
2022-02-24 13:05:00,75.42,75.6,75.36,75.49,197258.0,67.3561,67.5168,67.3025,67.4186,197258.0
2022-02-24 13:10:00,75.49,75.52,75.39,75.48,161367.0,67.4186,67.4454,67.3293,67.4096,161367.0
2022-02-24 13:15:00,75.48,75.68,75.43,75.56,207213.0,67.4096,67.5883,67.365,67.4811,207213.0
2022-02-24 13:20:00,75.55,75.57,75.29,75.31,182539.0,67.4722,67.49,67.24,67.2578,182539.0
2022-02-24 13:25:00,75.33,75.35,75.18,75.18,194728.0,67.2757,67.2935,67.1417,67.1417,194728.0
2022-02-24 13:30:00,75.18,75.18,74.89,74.95,848032.0,67.1417,67.1417,66.8827,66.9363,848032.0
2022-02-24 13:35:00,74.95,75.0,74.84,74.99,438475.0,66.9363,66.981,66.8381,66.972,438475.0
2022-02-24 13:40:00,74.97,75.03,74.84,74.95,341538.0,66.9542,67.0078,66.8381,66.9363,341538.0
2022-02-24 13:45:00,74.95,75.3,74.9,75.24,527576.0,66.9363,67.2489,66.8917,67.1953,527576.0
2022-02-24 13:50:00,75.22,75.28,75.05,75.2,430049.0,67.1774,67.231,67.0256,67.1596,430049.0
2022-02-24 13:55:00,75.2,75.21,74.92,74.98,391913.0,67.1596,67.1685,66.9095,66.9631,391913.0
2022-02-24 14:00:00,74.97,75.0,74.8,74.87,384207.0,66.9542,66.981,66.8023,66.8649,384207.0
2022-02-24 14:05:00,74.88,74.91,74.38,74.39,491488.0,66.8738,66.9006,66.4273,66.4362,491488.0
2022-02-24 14:10:00,74.4,74.42,74.16,74.3,684696.0,66.4451,66.463,66.2308,66.3558,684696.0
2022-02-24 14:15:00,74.3,74.37,74.17,74.33,383927.0,66.3558,66.4183,66.2397,66.3826,383927.0
2022-02-24 14:20:00,74.33,74.42,74.24,74.24,464943.0,66.3826,66.463,66.3022,66.3022,464943.0
2022-02-24 14:25:00,74.24,74.3,74.2,74.26,325895.0,66.3022,66.3558,66.2665,66.3201,325895.0
2022-02-24 14:30:00,74.27,74.3,74.03,74.09,585526.0,66.329,66.3558,66.1147,66.1683,585526.0
2022-02-24 14:35:00,74.09,74.53,74.08,74.47,488143.0,66.1683,66.5612,66.1593,66.5076,488143.0
2022-02-24 14:40:00,74.47,74.7,74.44,74.59,278391.0,66.5076,66.713,66.4808,66.6148,278391.0
2022-02-24 14:45:00,74.59,74.97,74.57,74.95,312595.0,66.6148,66.9542,66.5969,66.9363,312595.0
2022-02-24 14:50:00,74.95,75.07,74.9,75.04,317452.0,66.9363,67.0435,66.8917,67.0167,317452.0
2022-02-24 14:55:00,75.05,75.15,74.94,75.06,310949.0,67.0256,67.1149,66.9274,67.0345,310949.0
2022-02-24 15:00:00,75.06,75.16,75.01,75.14,265109.0,67.0345,67.1239,66.9899,67.106,265109.0
2022-02-24 15:05:00,75.13,75.17,75.01,75.08,219465.0,67.0971,67.1328,66.9899,67.0524,219465.0
2022-02-24 15:10:00,75.07,75.15,75.02,75.08,254006.0,67.0435,67.1149,66.9988,67.0524,254006.0
2022-02-24 15:15:00,75.08,75.14,75.01,75.06,298916.0,67.0524,67.106,66.9899,67.0345,298916.0
2022-02-24 15:20:00,75.06,75.19,74.96,75.17,258705.0,67.0345,67.1506,66.9452,67.1328,258705.0
2022-02-24 15:25:00,75.17,75.19,74.95,75.0,441698.0,67.1328,67.1506,66.9363,66.981,441698.0
2022-02-24 15:30:00,75.0,75.2,74.92,75.2,344110.0,66.981,67.1596,66.9095,67.1596,344110.0
2022-02-24 15:35:00,75.2,75.26,75.11,75.18,369897.0,67.1596,67.2132,67.0792,67.1417,369897.0
2022-02-24 15:40:00,75.18,75.3,75.16,75.19,337868.0,67.1417,67.2489,67.1239,67.1506,337868.0
2022-02-24 15:45:00,75.18,75.53,75.16,75.48,541366.0,67.1417,67.4543,67.1239,67.4096,541366.0
2022-02-24 15:50:00,75.49,75.89,75.48,75.84,840435.0,67.4186,67.7758,67.4096,67.7311,840435.0
2022-02-24 15:55:00,75.84,75.92,75.68,75.8,1255085.0,67.7311,67.8026,67.5883,67.6954,1255085.0
2022-02-25 09:30:00,76.69,76.84,76.26,76.62,715295.0,68.4903,68.6242,68.1062,68.4278,715295.0
2022-02-25 09:35:00,76.62,77.13,76.45,77.07,487431.0,68.4278,68.8832,68.2759,68.8296,487431.0
2022-02-25 09:40:00,77.09,77.24,76.89,77.06,536272.0,68.8475,68.9815,68.6689,68.8207,536272.0
2022-02-25 09:45:00,77.07,77.71,77.07,77.56,601740.0,68.8296,69.4012,68.8296,69.2672,601740.0
2022-02-25 09:50:00,77.55,77.57,77.22,77.26,397449.0,69.2583,69.2762,68.9636,68.9993,397449.0
2022-02-25 09:55:00,77.26,77.26,76.74,76.76,590137.0,68.9993,68.9993,68.5349,68.5528,590137.0
2022-02-25 10:00:00,76.76,76.87,76.38,76.54,591172.0,68.5528,68.651,68.2134,68.3563,591172.0
2022-02-25 10:05:00,76.53,77.25,76.51,77.23,341477.0,68.3474,68.9904,68.3295,68.9725,341477.0
2022-02-25 10:10:00,77.22,77.4,77.16,77.33,341080.0,68.9636,69.1244,68.91,69.0618,341080.0
2022-02-25 10:15:00,77.33,77.5,77.23,77.47,315585.0,69.0618,69.2137,68.9725,69.1869,315585.0
2022-02-25 10:20:00,77.48,77.5,77.13,77.23,433137.0,69.1958,69.2137,68.8832,68.9725,433137.0
2022-02-25 10:25:00,77.24,77.38,77.18,77.26,237523.0,68.9815,69.1065,68.9279,68.9993,237523.0
2022-02-25 10:30:00,77.25,77.28,76.94,76.96,393147.0,68.9904,69.0172,68.7135,68.7314,393147.0
2022-02-25 10:35:00,76.96,77.08,76.89,76.93,236022.0,68.7314,68.8386,68.6689,68.7046,236022.0
2022-02-25 10:40:00,76.93,77.07,76.72,76.82,319988.0,68.7046,68.8296,68.5171,68.6064,319988.0
2022-02-25 10:45:00,76.82,77.12,76.78,77.11,149963.0,68.6064,68.8743,68.5706,68.8654,149963.0
2022-02-25 10:50:00,77.11,77.14,76.97,77.09,229216.0,68.8654,68.8922,68.7403,68.8475,229216.0
2022-02-25 10:55:00,77.07,77.18,76.95,77.08,238835.0,68.8296,68.9279,68.7225,68.8386,238835.0
2022-02-25 11:00:00,77.08,77.25,76.97,77.24,294392.0,68.8386,68.9904,68.7403,68.9815,294392.0
2022-02-25 11:05:00,77.24,77.31,77.16,77.28,208661.0,68.9815,69.044,68.91,69.0172,208661.0
2022-02-25 11:10:00,77.27,77.4,77.23,77.24,257147.0,69.0083,69.1244,68.9725,68.9815,257147.0
2022-02-25 11:15:00,77.23,77.32,77.17,77.26,209757.0,68.9725,69.0529,68.9189,68.9993,209757.0
2022-02-25 11:20:00,77.26,77.34,77.2,77.26,207826.0,68.9993,69.0708,68.9457,68.9993,207826.0
2022-02-25 11:25:00,77.26,77.32,77.19,77.3,206423.0,68.9993,69.0529,68.9368,69.035,206423.0
2022-02-25 11:30:00,77.29,77.3,77.13,77.19,220448.0,69.0261,69.035,68.8832,68.9368,220448.0
2022-02-25 11:35:00,77.19,77.19,77.0,77.06,198921.0,68.9368,68.9368,68.7671,68.8207,198921.0
2022-02-25 11:40:00,77.07,77.16,77.01,77.13,124987.0,68.8296,68.91,68.7761,68.8832,124987.0
2022-02-25 11:45:00,77.13,77.19,77.13,77.18,160093.0,68.8832,68.9368,68.8832,68.9279,160093.0
2022-02-25 11:50:00,77.18,77.28,77.17,77.27,178861.0,68.9279,69.0172,68.9189,69.0083,178861.0
2022-02-25 11:55:00,77.27,77.44,77.25,77.39,327319.0,69.0083,69.1601,68.9904,69.1154,327319.0
2022-02-25 12:00:00,77.4,77.4,77.24,77.26,201634.0,69.1244,69.1244,68.9815,68.9993,201634.0
2022-02-25 12:05:00,77.26,77.26,77.07,77.07,168048.0,68.9993,68.9993,68.8296,68.8296,168048.0
2022-02-25 12:10:00,77.08,77.16,77.06,77.11,182504.0,68.8386,68.91,68.8207,68.8654,182504.0
2022-02-25 12:15:00,77.11,77.14,77.0,77.05,250196.0,68.8654,68.8922,68.7671,68.8118,250196.0
2022-02-25 12:20:00,77.05,77.08,76.94,76.98,244250.0,68.8118,68.8386,68.7135,68.7493,244250.0
2022-02-25 12:25:00,76.98,77.01,76.83,76.93,253831.0,68.7493,68.7761,68.6153,68.7046,253831.0
2022-02-25 12:30:00,76.93,76.98,76.82,76.82,157366.0,68.7046,68.7493,68.6064,68.6064,157366.0
2022-02-25 12:35:00,76.83,76.91,76.82,76.9,232276.0,68.6153,68.6867,68.6064,68.6778,232276.0
2022-02-25 12:40:00,76.9,77.21,76.88,77.2,1065428.0,68.6778,68.9547,68.66,68.9457,1065428.0
2022-02-25 12:45:00,77.2,77.41,77.2,77.4,576732.0,68.9457,69.1333,68.9457,69.1244,576732.0
2022-02-25 12:50:00,77.4,77.55,77.38,77.53,311572.0,69.1244,69.2583,69.1065,69.2405,311572.0
2022-02-25 12:55:00,77.53,77.58,77.32,77.34,299024.0,69.2405,69.2851,69.0529,69.0708,299024.0
2022-02-25 13:00:00,77.35,77.41,77.25,77.29,205562.0,69.0797,69.1333,68.9904,69.0261,205562.0
2022-02-25 13:05:00,77.29,77.48,77.27,77.48,226665.0,69.0261,69.1958,69.0083,69.1958,226665.0
2022-02-25 13:10:00,77.48,77.53,77.35,77.53,251492.0,69.1958,69.2405,69.0797,69.2405,251492.0
2022-02-25 13:15:00,77.53,77.61,77.48,77.58,251917.0,69.2405,69.3119,69.1958,69.2851,251917.0
2022-02-25 13:20:00,77.58,77.6,77.5,77.59,138401.0,69.2851,69.303,69.2137,69.294,138401.0
2022-02-25 13:25:00,77.59,77.74,77.58,77.67,183522.0,69.294,69.428,69.2851,69.3655,183522.0
2022-02-25 13:30:00,77.67,77.67,77.43,77.48,191315.0,69.3655,69.3655,69.1511,69.1958,191315.0
2022-02-25 13:35:00,77.48,77.6,77.42,77.51,176012.0,69.1958,69.303,69.1422,69.2226,176012.0
2022-02-25 13:40:00,77.51,77.75,77.51,77.75,172258.0,69.2226,69.4369,69.2226,69.4369,172258.0
2022-02-25 13:45:00,77.75,77.92,77.73,77.91,191775.0,69.4369,69.5888,69.4191,69.5798,191775.0
2022-02-25 13:50:00,77.9,77.91,77.76,77.78,162619.0,69.5709,69.5798,69.4459,69.4637,162619.0
2022-02-25 13:55:00,77.78,77.78,77.57,77.57,134961.0,69.4637,69.4637,69.2762,69.2762,134961.0
2022-02-25 14:00:00,77.56,77.75,77.55,77.71,190731.0,69.2672,69.4369,69.2583,69.4012,190731.0
2022-02-25 14:05:00,77.71,77.95,77.7,77.95,290198.0,69.4012,69.6155,69.3923,69.6155,290198.0
2022-02-25 14:10:00,77.95,77.97,77.85,77.94,237040.0,69.6155,69.6334,69.5262,69.6066,237040.0
2022-02-25 14:15:00,77.95,77.97,77.9,77.94,123815.0,69.6155,69.6334,69.5709,69.6066,123815.0
2022-02-25 14:20:00,77.94,77.99,77.88,77.92,174188.0,69.6066,69.6513,69.553,69.5888,174188.0
2022-02-25 14:25:00,77.92,77.99,77.91,77.96,173296.0,69.5888,69.6513,69.5798,69.6245,173296.0
2022-02-25 14:30:00,77.95,77.98,77.81,77.84,211083.0,69.6155,69.6423,69.4905,69.5173,211083.0
2022-02-25 14:35:00,77.84,77.92,77.71,77.74,169389.0,69.5173,69.5888,69.4012,69.428,169389.0
2022-02-25 14:40:00,77.75,77.82,77.65,77.8,158087.0,69.4369,69.4994,69.3476,69.4816,158087.0
2022-02-25 14:45:00,77.79,77.86,77.75,77.77,166419.0,69.4727,69.5352,69.4369,69.4548,166419.0
2022-02-25 14:50:00,77.77,77.79,77.61,77.62,151573.0,69.4548,69.4727,69.3119,69.3208,151573.0
2022-02-25 14:55:00,77.62,77.73,77.6,77.66,281623.0,69.3208,69.4191,69.303,69.3566,281623.0
2022-02-25 15:00:00,77.67,77.67,77.52,77.56,180276.0,69.3655,69.3655,69.2315,69.2672,180276.0
2022-02-25 15:05:00,77.57,77.71,77.56,77.69,193656.0,69.2762,69.4012,69.2672,69.3833,193656.0
2022-02-25 15:10:00,77.69,77.72,77.59,77.71,188439.0,69.3833,69.4101,69.294,69.4012,188439.0
2022-02-25 15:15:00,77.71,77.74,77.68,77.72,170062.0,69.4012,69.428,69.3744,69.4101,170062.0
2022-02-25 15:20:00,77.73,77.74,77.65,77.68,207005.0,69.4191,69.428,69.3476,69.3744,207005.0
2022-02-25 15:25:00,77.69,77.76,77.6,77.61,255576.0,69.3833,69.4459,69.303,69.3119,255576.0
2022-02-25 15:30:00,77.62,77.86,77.61,77.74,273185.0,69.3208,69.5352,69.3119,69.428,273185.0
2022-02-25 15:35:00,77.73,77.76,77.63,77.74,304541.0,69.4191,69.4459,69.3298,69.428,304541.0
2022-02-25 15:40:00,77.75,77.83,77.73,77.73,307244.0,69.4369,69.5084,69.4191,69.4191,307244.0
2022-02-25 15:45:00,77.74,77.8,77.63,77.67,467868.0,69.428,69.4816,69.3298,69.3655,467868.0
2022-02-25 15:50:00,77.68,77.84,77.67,77.73,598483.0,69.3744,69.5173,69.3655,69.4191,598483.0
2022-02-25 15:55:00,77.73,77.88,77.73,77.83,864229.0,69.4191,69.553,69.4191,69.5084,864229.0
2022-02-28 09:30:00,76.51,76.95,76.38,76.39,1172142.0,68.3295,68.7225,68.2134,68.2223,1172142.0
2022-02-28 09:35:00,76.39,77.49,76.2,77.44,669183.0,68.2223,69.2047,68.0527,69.1601,669183.0
2022-02-28 09:40:00,77.43,77.44,77.01,77.19,637877.0,69.1511,69.1601,68.7761,68.9368,637877.0
2022-02-28 09:45:00,77.18,77.41,77.07,77.24,435035.0,68.9279,69.1333,68.8296,68.9815,435035.0
2022-02-28 09:50:00,77.25,77.47,77.15,77.18,488495.0,68.9904,69.1869,68.9011,68.9279,488495.0
2022-02-28 09:55:00,77.17,77.24,77.0,77.08,443488.0,68.9189,68.9815,68.7671,68.8386,443488.0
2022-02-28 10:00:00,77.08,77.42,76.98,77.38,376455.0,68.8386,69.1422,68.7493,69.1065,376455.0
2022-02-28 10:05:00,77.39,77.48,77.28,77.33,390174.0,69.1154,69.1958,69.0172,69.0618,390174.0
2022-02-28 10:10:00,77.32,77.81,77.31,77.69,421120.0,69.0529,69.4905,69.044,69.3833,421120.0
2022-02-28 10:15:00,77.69,77.85,77.56,77.59,336304.0,69.3833,69.5262,69.2672,69.294,336304.0
2022-02-28 10:20:00,77.59,77.8,77.54,77.79,354850.0,69.294,69.4816,69.2494,69.4727,354850.0
2022-02-28 10:25:00,77.78,77.93,77.72,77.84,269289.0,69.4637,69.5977,69.4101,69.5173,269289.0
2022-02-28 10:30:00,77.83,78.01,77.79,77.95,240132.0,69.5084,69.6691,69.4727,69.6155,240132.0
2022-02-28 10:35:00,77.93,78.02,77.84,77.95,242591.0,69.5977,69.6781,69.5173,69.6155,242591.0
2022-02-28 10:40:00,77.96,78.08,77.91,78.04,263189.0,69.6245,69.7316,69.5798,69.6959,263189.0
2022-02-28 10:45:00,78.04,78.15,77.99,78.12,240023.0,69.6959,69.7942,69.6513,69.7674,240023.0
2022-02-28 10:50:00,78.12,78.23,78.05,78.23,348684.0,69.7674,69.8656,69.7049,69.8656,348684.0
2022-02-28 10:55:00,78.22,78.37,78.2,78.36,309234.0,69.8567,69.9906,69.8388,69.9817,309234.0
2022-02-28 11:00:00,78.35,78.47,78.34,78.38,244950.0,69.9728,70.0799,69.9638,69.9996,244950.0
2022-02-28 11:05:00,78.38,78.45,78.32,78.36,183988.0,69.9996,70.0621,69.946,69.9817,183988.0
2022-02-28 11:10:00,78.37,78.5,78.18,78.48,355242.0,69.9906,70.1067,69.821,70.0889,355242.0
2022-02-28 11:15:00,78.48,78.58,78.21,78.28,260533.0,70.0889,70.1782,69.8477,69.9103,260533.0
2022-02-28 11:20:00,78.27,78.33,78.18,78.31,208027.0,69.9013,69.9549,69.821,69.9371,208027.0
2022-02-28 11:25:00,78.32,78.48,78.15,78.46,228182.0,69.946,70.0889,69.7942,70.071,228182.0
2022-02-28 11:30:00,78.47,78.65,78.39,78.52,235361.0,70.0799,70.2407,70.0085,70.1246,235361.0
2022-02-28 11:35:00,78.52,78.6,78.44,78.5,203151.0,70.1246,70.196,70.0532,70.1067,203151.0
2022-02-28 11:40:00,78.52,78.72,78.46,78.72,218205.0,70.1246,70.3032,70.071,70.3032,218205.0
2022-02-28 11:45:00,78.72,78.77,78.54,78.64,288115.0,70.3032,70.3479,70.1425,70.2318,288115.0
2022-02-28 11:50:00,78.64,78.82,78.56,78.8,227206.0,70.2318,70.3925,70.1603,70.3747,227206.0
2022-02-28 11:55:00,78.81,78.93,78.8,78.86,275139.0,70.3836,70.4908,70.3747,70.4282,275139.0
2022-02-28 12:00:00,78.86,78.9,78.72,78.8,185594.0,70.4282,70.464,70.3032,70.3747,185594.0
2022-02-28 12:05:00,78.79,78.82,78.5,78.59,224830.0,70.3657,70.3925,70.1067,70.1871,224830.0
2022-02-28 12:10:00,78.56,78.66,78.46,78.65,196719.0,70.1603,70.2496,70.071,70.2407,196719.0
2022-02-28 12:15:00,78.65,78.69,78.52,78.6,158862.0,70.2407,70.2764,70.1246,70.196,158862.0
2022-02-28 12:20:00,78.6,78.6,78.42,78.44,191747.0,70.196,70.196,70.0353,70.0532,191747.0
2022-02-28 12:25:00,78.42,78.45,78.23,78.25,201928.0,70.0353,70.0621,69.8656,69.8835,201928.0
2022-02-28 12:30:00,78.25,78.32,78.04,78.04,244773.0,69.8835,69.946,69.6959,69.6959,244773.0
2022-02-28 12:35:00,78.05,78.14,77.97,78.01,203156.0,69.7049,69.7852,69.6334,69.6691,203156.0
2022-02-28 12:40:00,78.0,78.06,77.94,77.97,165608.0,69.6602,69.7138,69.6066,69.6334,165608.0
2022-02-28 12:45:00,77.97,78.04,77.9,77.96,203488.0,69.6334,69.6959,69.5709,69.6245,203488.0
2022-02-28 12:50:00,77.95,77.99,77.88,77.95,159993.0,69.6155,69.6513,69.553,69.6155,159993.0
2022-02-28 12:55:00,77.95,77.98,77.85,77.89,184367.0,69.6155,69.6423,69.5262,69.562,184367.0
2022-02-28 13:00:00,77.9,77.96,77.87,77.92,149573.0,69.5709,69.6245,69.5441,69.5888,149573.0
2022-02-28 13:05:00,77.93,78.02,77.88,77.93,175279.0,69.5977,69.6781,69.553,69.5977,175279.0
2022-02-28 13:10:00,77.92,78.02,77.82,78.02,202519.0,69.5888,69.6781,69.4994,69.6781,202519.0
2022-02-28 13:15:00,78.03,78.09,77.9,78.0,169265.0,69.687,69.7406,69.5709,69.6602,169265.0
2022-02-28 13:20:00,78.0,78.0,77.73,77.75,154634.0,69.6602,69.6602,69.4191,69.4369,154634.0
2022-02-28 13:25:00,77.75,77.94,77.7,77.87,206243.0,69.4369,69.6066,69.3923,69.5441,206243.0
2022-02-28 13:30:00,77.86,77.86,77.7,77.74,168255.0,69.5352,69.5352,69.3923,69.428,168255.0
2022-02-28 13:35:00,77.75,77.86,77.72,77.83,114414.0,69.4369,69.5352,69.4101,69.5084,114414.0
2022-02-28 13:40:00,77.83,77.96,77.8,77.84,157821.0,69.5084,69.6245,69.4816,69.5173,157821.0
2022-02-28 13:45:00,77.84,77.86,77.51,77.61,249599.0,69.5173,69.5352,69.2226,69.3119,249599.0
2022-02-28 13:50:00,77.61,77.79,77.61,77.75,230282.0,69.3119,69.4727,69.3119,69.4369,230282.0
2022-02-28 13:55:00,77.74,77.77,77.67,77.74,146351.0,69.428,69.4548,69.3655,69.428,146351.0
2022-02-28 14:00:00,77.74,77.74,77.34,77.36,314996.0,69.428,69.428,69.0708,69.0886,314996.0
2022-02-28 14:05:00,77.36,77.49,77.33,77.44,346794.0,69.0886,69.2047,69.0618,69.1601,346794.0
2022-02-28 14:10:00,77.45,77.47,77.29,77.46,192789.0,69.169,69.1869,69.0261,69.1779,192789.0
2022-02-28 14:15:00,77.45,77.64,77.42,77.63,191292.0,69.169,69.3387,69.1422,69.3298,191292.0
2022-02-28 14:20:00,77.61,77.63,77.5,77.51,168614.0,69.3119,69.3298,69.2137,69.2226,168614.0
2022-02-28 14:25:00,77.52,77.54,77.37,77.37,141125.0,69.2315,69.2494,69.0976,69.0976,141125.0
2022-02-28 14:30:00,77.38,77.43,77.26,77.39,146340.0,69.1065,69.1511,68.9993,69.1154,146340.0
2022-02-28 14:35:00,77.39,77.51,77.36,77.46,162654.0,69.1154,69.2226,69.0886,69.1779,162654.0
2022-02-28 14:40:00,77.46,77.73,77.46,77.71,188803.0,69.1779,69.4191,69.1779,69.4012,188803.0
2022-02-28 14:45:00,77.71,77.77,77.62,77.67,201213.0,69.4012,69.4548,69.3208,69.3655,201213.0
2022-02-28 14:50:00,77.67,77.8,77.66,77.79,118352.0,69.3655,69.4816,69.3566,69.4727,118352.0
2022-02-28 14:55:00,77.8,77.94,77.76,77.85,215093.0,69.4816,69.6066,69.4459,69.5262,215093.0
2022-02-28 15:00:00,77.84,77.98,77.8,77.92,187361.0,69.5173,69.6423,69.4816,69.5888,187361.0
2022-02-28 15:05:00,77.92,77.94,77.77,77.9,199982.0,69.5888,69.6066,69.4548,69.5709,199982.0
2022-02-28 15:10:00,77.9,77.95,77.85,77.85,215603.0,69.5709,69.6155,69.5262,69.5262,215603.0
2022-02-28 15:15:00,77.86,77.89,77.73,77.86,245231.0,69.5352,69.562,69.4191,69.5352,245231.0
2022-02-28 15:20:00,77.86,77.99,77.85,77.96,216377.0,69.5352,69.6513,69.5262,69.6245,216377.0
2022-02-28 15:25:00,77.95,78.05,77.89,77.99,318890.0,69.6155,69.7049,69.562,69.6513,318890.0
2022-02-28 15:30:00,77.98,78.02,77.91,77.94,285192.0,69.6423,69.6781,69.5798,69.6066,285192.0
2022-02-28 15:35:00,77.94,77.96,77.75,77.8,291864.0,69.6066,69.6245,69.4369,69.4816,291864.0
2022-02-28 15:40:00,77.8,78.11,77.79,78.09,322424.0,69.4816,69.7584,69.4727,69.7406,322424.0
2022-02-28 15:45:00,78.09,78.29,78.05,78.23,505338.0,69.7406,69.9192,69.7049,69.8656,505338.0
2022-02-28 15:50:00,78.22,78.44,78.22,78.31,715846.0,69.8567,70.0532,69.8567,69.9371,715846.0
2022-02-28 15:55:00,78.31,78.5,78.31,78.41,1300384.0,69.9371,70.1067,69.9371,70.0264,1300384.0
2022-03-01 09:30:00,78.77,79.42,78.33,79.28,1482334.0,70.3479,70.9284,69.9549,70.8033,1482334.0
2022-03-01 09:35:00,79.29,79.7,79.18,79.69,680199.0,70.8123,71.1784,70.714,71.1695,680199.0
2022-03-01 09:40:00,79.69,80.47,79.53,80.39,1637693.0,71.1695,71.8661,71.0266,71.7947,1637693.0
2022-03-01 09:45:00,80.39,80.65,80.28,80.61,835192.0,71.7947,72.0269,71.6964,71.9911,835192.0
2022-03-01 09:50:00,80.61,80.63,79.73,80.07,754230.0,71.9911,72.009,71.2052,71.5089,754230.0
2022-03-01 09:55:00,80.06,80.1,79.83,80.0,512662.0,71.4999,71.5357,71.2945,71.4464,512662.0
2022-03-01 10:00:00,80.01,80.24,79.9,79.92,536824.0,71.4553,71.6607,71.3571,71.3749,536824.0
2022-03-01 10:05:00,79.91,79.99,79.5,79.54,482956.0,71.366,71.4374,70.9998,71.0355,482956.0
2022-03-01 10:10:00,79.54,79.71,79.37,79.39,351813.0,71.0355,71.1874,70.8837,70.9016,351813.0
2022-03-01 10:15:00,79.37,79.43,79.04,79.19,510724.0,70.8837,70.9373,70.589,70.723,510724.0
2022-03-01 10:20:00,79.2,79.21,78.86,78.87,411666.0,70.7319,70.7408,70.4282,70.4372,411666.0
2022-03-01 10:25:00,78.87,79.21,78.8,79.2,493454.0,70.4372,70.7408,70.3747,70.7319,493454.0
2022-03-01 10:30:00,79.2,79.48,79.13,79.29,454149.0,70.7319,70.982,70.6694,70.8123,454149.0
2022-03-01 10:35:00,79.28,79.54,79.2,79.27,341696.0,70.8033,71.0355,70.7319,70.7944,341696.0
2022-03-01 10:40:00,79.25,79.8,79.22,79.72,469764.0,70.7766,71.2677,70.7498,71.1963,469764.0
2022-03-01 10:45:00,79.72,79.72,79.47,79.59,324593.0,71.1963,71.1963,70.973,71.0802,324593.0
2022-03-01 10:50:00,79.6,79.75,79.32,79.33,416412.0,71.0891,71.2231,70.8391,70.848,416412.0
2022-03-01 10:55:00,79.33,79.37,79.06,79.1,466915.0,70.848,70.8837,70.6069,70.6426,466915.0
2022-03-01 11:00:00,79.1,79.52,79.07,79.33,524868.0,70.6426,71.0177,70.6158,70.848,524868.0
2022-03-01 11:05:00,79.34,79.36,78.98,79.08,458038.0,70.8569,70.8748,70.5354,70.6247,458038.0
2022-03-01 11:10:00,79.1,79.29,79.08,79.27,352723.0,70.6426,70.8123,70.6247,70.7944,352723.0
2022-03-01 11:15:00,79.27,79.31,79.01,79.2,319339.0,70.7944,70.8301,70.5622,70.7319,319339.0
2022-03-01 11:20:00,79.18,79.3,79.16,79.28,383789.0,70.714,70.8212,70.6962,70.8033,383789.0
2022-03-01 11:25:00,79.28,79.35,79.18,79.34,421380.0,70.8033,70.8659,70.714,70.8569,421380.0
2022-03-01 11:30:00,79.34,79.55,79.18,79.52,598502.0,70.8569,71.0445,70.714,71.0177,598502.0
2022-03-01 11:35:00,79.53,79.65,79.49,79.59,427514.0,71.0266,71.1338,70.9909,71.0802,427514.0
2022-03-01 11:40:00,79.6,79.63,79.42,79.55,418629.0,71.0891,71.1159,70.9284,71.0445,418629.0
2022-03-01 11:45:00,79.55,79.56,79.02,79.02,517434.0,71.0445,71.0534,70.5711,70.5711,517434.0
2022-03-01 11:50:00,79.03,79.43,78.98,79.36,420069.0,70.5801,70.9373,70.5354,70.8748,420069.0
2022-03-01 11:55:00,79.38,79.58,79.36,79.45,579850.0,70.8927,71.0713,70.8748,70.9552,579850.0
2022-03-01 12:00:00,79.44,79.45,79.02,79.03,488742.0,70.9462,70.9552,70.5711,70.5801,488742.0
2022-03-01 12:05:00,79.03,79.06,78.85,78.86,392632.0,70.5801,70.6069,70.4193,70.4282,392632.0
2022-03-01 12:10:00,78.87,78.9,78.74,78.85,475929.0,70.4372,70.464,70.3211,70.4193,475929.0
2022-03-01 12:15:00,78.84,78.97,78.72,78.94,302304.0,70.4104,70.5265,70.3032,70.4997,302304.0
2022-03-01 12:20:00,78.93,79.23,78.88,79.16,418240.0,70.4908,70.7587,70.4461,70.6962,418240.0
2022-03-01 12:25:00,79.14,79.32,79.13,79.31,357706.0,70.6783,70.8391,70.6694,70.8301,357706.0
2022-03-01 12:30:00,79.31,79.71,79.31,79.7,437116.0,70.8301,71.1874,70.8301,71.1784,437116.0
2022-03-01 12:35:00,79.71,79.76,79.31,79.43,301204.0,71.1874,71.232,70.8301,70.9373,301204.0
2022-03-01 12:40:00,79.44,79.53,79.22,79.52,345508.0,70.9462,71.0266,70.7498,71.0177,345508.0
2022-03-01 12:45:00,79.53,79.57,79.38,79.46,307758.0,71.0266,71.0623,70.8927,70.9641,307758.0
2022-03-01 12:50:00,79.45,79.82,79.43,79.75,255750.0,70.9552,71.2856,70.9373,71.2231,255750.0
2022-03-01 12:55:00,79.75,79.84,79.66,79.69,229754.0,71.2231,71.3035,71.1427,71.1695,229754.0
2022-03-01 13:00:00,79.69,79.76,79.52,79.53,188817.0,71.1695,71.232,71.0177,71.0266,188817.0
2022-03-01 13:05:00,79.52,79.64,79.45,79.62,235728.0,71.0177,71.1249,70.9552,71.107,235728.0
2022-03-01 13:10:00,79.61,79.71,79.33,79.41,282653.0,71.0981,71.1874,70.848,70.9194,282653.0
2022-03-01 13:15:00,79.42,79.56,79.32,79.34,265201.0,70.9284,71.0534,70.8391,70.8569,265201.0
2022-03-01 13:20:00,79.34,79.38,79.08,79.08,209310.0,70.8569,70.8927,70.6247,70.6247,209310.0
2022-03-01 13:25:00,79.08,79.09,78.78,78.81,459933.0,70.6247,70.6337,70.3568,70.3836,459933.0
2022-03-01 13:30:00,78.81,78.84,78.61,78.73,393643.0,70.3836,70.4104,70.205,70.3121,393643.0
2022-03-01 13:35:00,78.73,78.88,78.7,78.82,360315.0,70.3121,70.4461,70.2854,70.3925,360315.0
2022-03-01 13:40:00,78.82,78.83,78.68,78.75,244867.0,70.3925,70.4015,70.2675,70.33,244867.0
2022-03-01 13:45:00,78.74,78.85,78.73,78.81,306557.0,70.3211,70.4193,70.3121,70.3836,306557.0
2022-03-01 13:50:00,78.8,78.87,78.76,78.8,295014.0,70.3747,70.4372,70.3389,70.3747,295014.0
2022-03-01 13:55:00,78.79,78.98,78.75,78.91,257610.0,70.3657,70.5354,70.33,70.4729,257610.0
2022-03-01 14:00:00,78.92,79.02,78.85,78.97,170426.0,70.4818,70.5711,70.4193,70.5265,170426.0
2022-03-01 14:05:00,78.97,79.0,78.89,78.98,137612.0,70.5265,70.5533,70.455,70.5354,137612.0
2022-03-01 14:10:00,79.0,79.05,78.88,78.91,210293.0,70.5533,70.5979,70.4461,70.4729,210293.0
2022-03-01 14:15:00,78.92,78.92,78.64,78.81,223075.0,70.4818,70.4818,70.2318,70.3836,223075.0
2022-03-01 14:20:00,78.81,79.04,78.79,79.0,193924.0,70.3836,70.589,70.3657,70.5533,193924.0
2022-03-01 14:25:00,79.01,79.07,78.82,78.98,388359.0,70.5622,70.6158,70.3925,70.5354,388359.0
2022-03-01 14:30:00,78.97,79.01,78.85,78.93,160268.0,70.5265,70.5622,70.4193,70.4908,160268.0
2022-03-01 14:35:00,78.93,79.19,78.92,79.14,219289.0,70.4908,70.723,70.4818,70.6783,219289.0
2022-03-01 14:40:00,79.14,79.16,79.02,79.08,161277.0,70.6783,70.6962,70.5711,70.6247,161277.0
2022-03-01 14:45:00,79.09,79.14,78.99,79.11,185849.0,70.6337,70.6783,70.5443,70.6515,185849.0
2022-03-01 14:50:00,79.11,79.13,79.04,79.07,167640.0,70.6515,70.6694,70.589,70.6158,167640.0
2022-03-01 14:55:00,79.08,79.14,78.97,79.08,174952.0,70.6247,70.6783,70.5265,70.6247,174952.0
2022-03-01 15:00:00,79.08,79.3,79.05,79.22,251435.0,70.6247,70.8212,70.5979,70.7498,251435.0
2022-03-01 15:05:00,79.23,79.34,79.18,79.33,509015.0,70.7587,70.8569,70.714,70.848,509015.0
2022-03-01 15:10:00,79.34,79.34,79.15,79.28,239855.0,70.8569,70.8569,70.6872,70.8033,239855.0
2022-03-01 15:15:00,79.28,79.29,78.92,78.92,248978.0,70.8033,70.8123,70.4818,70.4818,248978.0
2022-03-01 15:20:00,78.92,78.97,78.85,78.95,220349.0,70.4818,70.5265,70.4193,70.5086,220349.0
2022-03-01 15:25:00,78.95,79.05,78.92,78.92,206146.0,70.5086,70.5979,70.4818,70.4818,206146.0
2022-03-01 15:30:00,78.92,79.03,78.83,79.0,366719.0,70.4818,70.5801,70.4015,70.5533,366719.0
2022-03-01 15:35:00,79.0,79.03,78.9,78.94,246058.0,70.5533,70.5801,70.464,70.4997,246058.0
2022-03-01 15:40:00,78.93,79.01,78.75,78.78,353250.0,70.4908,70.5622,70.33,70.3568,353250.0
2022-03-01 15:45:00,78.78,78.88,78.67,78.68,496095.0,70.3568,70.4461,70.2586,70.2675,496095.0
2022-03-01 15:50:00,78.67,79.04,78.61,79.03,701201.0,70.2586,70.589,70.205,70.5801,701201.0
2022-03-01 15:55:00,79.02,79.34,78.95,79.16,1445284.0,70.5711,70.8569,70.5086,70.6962,1445284.0
2022-03-02 09:30:00,80.6,80.91,80.12,80.89,1770424.0,71.9822,72.2591,71.5535,72.2412,1770424.0
2022-03-02 09:35:00,80.87,81.09,80.66,80.88,1270495.0,72.2233,72.4198,72.0358,72.2323,1270495.0
2022-03-02 09:40:00,80.88,81.27,80.77,81.15,1015684.0,72.2323,72.5806,72.134,72.4734,1015684.0
2022-03-02 09:45:00,81.16,81.62,80.98,81.57,1386400.0,72.4823,72.8931,72.3216,72.8485,1386400.0
2022-03-02 09:50:00,81.58,81.81,81.51,81.64,1227991.0,72.8574,73.0628,72.7949,72.911,1227991.0
2022-03-02 09:55:00,81.65,81.75,81.38,81.68,1014110.0,72.9199,73.0092,72.6788,72.9467,1014110.0
2022-03-02 10:00:00,81.68,82.15,81.67,82.05,1351053.0,72.9467,73.3665,72.9378,73.2772,1351053.0
2022-03-02 10:05:00,82.06,82.06,81.61,81.73,755909.0,73.2861,73.2861,72.8842,72.9914,755909.0
2022-03-02 10:10:00,81.72,81.8,81.26,81.32,643984.0,72.9825,73.0539,72.5716,72.6252,643984.0
2022-03-02 10:15:00,81.32,81.41,81.05,81.08,519399.0,72.6252,72.7056,72.3841,72.4109,519399.0
2022-03-02 10:20:00,81.08,81.23,80.85,81.19,539141.0,72.4109,72.5448,72.2055,72.5091,539141.0
2022-03-02 10:25:00,81.16,81.25,80.76,80.82,529957.0,72.4823,72.5627,72.1251,72.1787,529957.0
2022-03-02 10:30:00,80.82,81.18,80.63,81.01,563879.0,72.1787,72.5002,72.009,72.3484,563879.0
2022-03-02 10:35:00,81.01,81.01,80.66,80.73,391717.0,72.3484,72.3484,72.0358,72.0983,391717.0
2022-03-02 10:40:00,80.73,80.77,80.21,80.34,664500.0,72.0983,72.134,71.6339,71.75,664500.0
2022-03-02 10:45:00,80.35,80.69,80.32,80.6,555668.0,71.7589,72.0626,71.7321,71.9822,555668.0
2022-03-02 10:50:00,80.59,80.6,79.91,80.09,778671.0,71.9733,71.9822,71.366,71.5267,778671.0
2022-03-02 10:55:00,80.09,80.42,79.98,80.41,538412.0,71.5267,71.8215,71.4285,71.8125,538412.0
2022-03-02 11:00:00,80.41,80.45,80.09,80.39,545649.0,71.8125,71.8482,71.5267,71.7947,545649.0
2022-03-02 11:05:00,80.39,80.57,80.36,80.48,439244.0,71.7947,71.9554,71.7679,71.875,439244.0
2022-03-02 11:10:00,80.46,80.47,80.02,80.26,493153.0,71.8572,71.8661,71.4642,71.6786,493153.0
2022-03-02 11:15:00,80.27,80.3,79.94,80.07,489112.0,71.6875,71.7143,71.3928,71.5089,489112.0
2022-03-02 11:20:00,80.06,80.13,79.85,79.99,462487.0,71.4999,71.5625,71.3124,71.4374,462487.0
2022-03-02 11:25:00,80.0,80.32,79.96,79.98,367670.0,71.4464,71.7321,71.4106,71.4285,367670.0
2022-03-02 11:30:00,79.97,80.27,79.92,79.98,422901.0,71.4196,71.6875,71.3749,71.4285,422901.0
2022-03-02 11:35:00,79.98,80.07,79.82,80.05,277250.0,71.4285,71.5089,71.2856,71.491,277250.0
2022-03-02 11:40:00,80.04,80.27,80.03,80.2,307995.0,71.4821,71.6875,71.4732,71.625,307995.0
2022-03-02 11:45:00,80.2,80.29,80.09,80.22,255174.0,71.625,71.7054,71.5267,71.6428,255174.0
2022-03-02 11:50:00,80.21,80.51,80.16,80.5,404209.0,71.6339,71.9018,71.5893,71.8929,404209.0
2022-03-02 11:55:00,80.51,80.59,80.37,80.57,368365.0,71.9018,71.9733,71.7768,71.9554,368365.0
2022-03-02 12:00:00,80.57,80.61,80.49,80.52,324818.0,71.9554,71.9911,71.884,71.9108,324818.0
2022-03-02 12:05:00,80.53,80.6,80.36,80.53,265034.0,71.9197,71.9822,71.7679,71.9197,265034.0
2022-03-02 12:10:00,80.53,80.97,80.52,80.95,773417.0,71.9197,72.3126,71.9108,72.2948,773417.0
2022-03-02 12:15:00,80.96,81.04,80.93,81.0,501706.0,72.3037,72.3752,72.2769,72.3394,501706.0
2022-03-02 12:20:00,81.0,81.02,80.7,80.71,288548.0,72.3394,72.3573,72.0715,72.0804,288548.0
2022-03-02 12:25:00,80.72,81.07,80.65,81.06,298951.0,72.0894,72.402,72.0269,72.393,298951.0
2022-03-02 12:30:00,81.06,81.34,80.97,81.34,468009.0,72.393,72.6431,72.3126,72.6431,468009.0
2022-03-02 12:35:00,81.33,81.38,81.14,81.15,394561.0,72.6342,72.6788,72.4645,72.4734,394561.0
2022-03-02 12:40:00,81.14,81.16,80.99,81.13,251608.0,72.4645,72.4823,72.3305,72.4555,251608.0
2022-03-02 12:45:00,81.14,81.16,81.04,81.09,232086.0,72.4645,72.4823,72.3752,72.4198,232086.0
2022-03-02 12:50:00,81.09,81.22,80.99,81.2,239596.0,72.4198,72.5359,72.3305,72.5181,239596.0
2022-03-02 12:55:00,81.2,81.21,81.01,81.13,208501.0,72.5181,72.527,72.3484,72.4555,208501.0
2022-03-02 13:00:00,81.13,81.24,81.12,81.19,219058.0,72.4555,72.5538,72.4466,72.5091,219058.0
2022-03-02 13:05:00,81.19,81.22,81.07,81.19,212453.0,72.5091,72.5359,72.402,72.5091,212453.0
2022-03-02 13:10:00,81.18,81.28,81.07,81.15,208051.0,72.5002,72.5895,72.402,72.4734,208051.0
2022-03-02 13:15:00,81.15,81.26,81.11,81.19,204735.0,72.4734,72.5716,72.4377,72.5091,204735.0
2022-03-02 13:20:00,81.2,81.38,81.18,81.24,166563.0,72.5181,72.6788,72.5002,72.5538,166563.0
2022-03-02 13:25:00,81.24,81.32,81.18,81.31,217036.0,72.5538,72.6252,72.5002,72.6163,217036.0
2022-03-02 13:30:00,81.31,81.51,81.26,81.5,261819.0,72.6163,72.7949,72.5716,72.786,261819.0
2022-03-02 13:35:00,81.5,81.52,81.4,81.4,201142.0,72.786,72.8038,72.6967,72.6967,201142.0
2022-03-02 13:40:00,81.4,81.42,81.28,81.3,183072.0,72.6967,72.7145,72.5895,72.6074,183072.0
2022-03-02 13:45:00,81.3,81.31,81.1,81.12,197211.0,72.6074,72.6163,72.4287,72.4466,197211.0
2022-03-02 13:50:00,81.12,81.14,81.0,81.14,242916.0,72.4466,72.4645,72.3394,72.4645,242916.0
2022-03-02 13:55:00,81.14,81.19,81.1,81.17,170818.0,72.4645,72.5091,72.4287,72.4913,170818.0
2022-03-02 14:00:00,81.16,81.2,81.0,81.04,271323.0,72.4823,72.5181,72.3394,72.3752,271323.0
2022-03-02 14:05:00,81.04,81.2,81.0,81.14,229963.0,72.3752,72.5181,72.3394,72.4645,229963.0
2022-03-02 14:10:00,81.14,81.24,81.04,81.05,171704.0,72.4645,72.5538,72.3752,72.3841,171704.0
2022-03-02 14:15:00,81.05,81.12,80.99,81.0,213220.0,72.3841,72.4466,72.3305,72.3394,213220.0
2022-03-02 14:20:00,81.01,81.07,80.96,81.0,258871.0,72.3484,72.402,72.3037,72.3394,258871.0
2022-03-02 14:25:00,81.0,81.05,80.91,80.99,216749.0,72.3394,72.3841,72.2591,72.3305,216749.0
2022-03-02 14:30:00,81.0,81.12,80.93,81.08,242367.0,72.3394,72.4466,72.2769,72.4109,242367.0
2022-03-02 14:35:00,81.08,81.09,81.0,81.03,192146.0,72.4109,72.4198,72.3394,72.3662,192146.0
2022-03-02 14:40:00,81.04,81.04,80.92,80.93,237903.0,72.3752,72.3752,72.268,72.2769,237903.0
2022-03-02 14:45:00,80.93,80.96,80.77,80.84,246639.0,72.2769,72.3037,72.134,72.1965,246639.0
2022-03-02 14:50:00,80.84,80.89,80.8,80.82,272820.0,72.1965,72.2412,72.1608,72.1787,272820.0
2022-03-02 14:55:00,80.81,80.84,80.61,80.64,258034.0,72.1698,72.1965,71.9911,72.0179,258034.0
2022-03-02 15:00:00,80.63,80.88,80.61,80.84,303799.0,72.009,72.2323,71.9911,72.1965,303799.0
2022-03-02 15:05:00,80.85,80.89,80.74,80.8,279852.0,72.2055,72.2412,72.1072,72.1608,279852.0
2022-03-02 15:10:00,80.8,80.83,80.7,80.74,274306.0,72.1608,72.1876,72.0715,72.1072,274306.0
2022-03-02 15:15:00,80.73,80.86,80.64,80.85,321436.0,72.0983,72.2144,72.0179,72.2055,321436.0
2022-03-02 15:20:00,80.84,80.96,80.78,80.9,380962.0,72.1965,72.3037,72.143,72.2501,380962.0
2022-03-02 15:25:00,80.91,81.02,80.88,80.99,297108.0,72.2591,72.3573,72.2323,72.3305,297108.0
2022-03-02 15:30:00,81.0,81.1,80.97,81.0,337109.0,72.3394,72.4287,72.3126,72.3394,337109.0
2022-03-02 15:35:00,81.0,81.02,80.91,80.92,360136.0,72.3394,72.3573,72.2591,72.268,360136.0
2022-03-02 15:40:00,80.92,80.95,80.86,80.87,338741.0,72.268,72.2948,72.2144,72.2233,338741.0
2022-03-02 15:45:00,80.87,80.95,80.77,80.78,563669.0,72.2233,72.2948,72.134,72.143,563669.0
2022-03-02 15:50:00,80.77,80.97,80.76,80.81,754999.0,72.134,72.3126,72.1251,72.1698,754999.0
2022-03-02 15:55:00,80.81,80.82,80.48,80.54,1347071.0,72.1698,72.1787,71.875,71.9286,1347071.0
2022-03-03 09:30:00,79.86,80.06,79.63,79.81,1160620.0,71.3213,71.4999,71.1159,71.2767,1160620.0
2022-03-03 09:35:00,79.81,80.61,79.75,80.38,864375.0,71.2767,71.9911,71.2231,71.7857,864375.0
2022-03-03 09:40:00,80.39,80.87,80.24,80.8,793020.0,71.7947,72.2233,71.6607,72.1608,793020.0
2022-03-03 09:45:00,80.81,81.11,80.81,81.04,527695.0,72.1698,72.4377,72.1698,72.3752,527695.0
2022-03-03 09:50:00,81.03,81.06,80.56,80.61,381990.0,72.3662,72.393,71.9465,71.9911,381990.0
2022-03-03 09:55:00,80.6,80.82,80.5,80.57,342314.0,71.9822,72.1787,71.8929,71.9554,342314.0
2022-03-03 10:00:00,80.58,80.95,80.5,80.67,409532.0,71.9643,72.2948,71.8929,72.0447,409532.0
2022-03-03 10:05:00,80.67,81.21,80.55,81.17,446826.0,72.0447,72.527,71.9376,72.4913,446826.0
2022-03-03 10:10:00,81.16,81.34,81.11,81.3,453518.0,72.4823,72.6431,72.4377,72.6074,453518.0
2022-03-03 10:15:00,81.3,81.65,81.3,81.65,516795.0,72.6074,72.9199,72.6074,72.9199,516795.0
2022-03-03 10:20:00,81.65,81.77,81.37,81.38,448382.0,72.9199,73.0271,72.6699,72.6788,448382.0
2022-03-03 10:25:00,81.38,81.53,81.23,81.47,362171.0,72.6788,72.8128,72.5448,72.7592,362171.0
2022-03-03 10:30:00,81.47,81.61,81.25,81.27,378833.0,72.7592,72.8842,72.5627,72.5806,378833.0
2022-03-03 10:35:00,81.27,81.33,81.03,81.11,368737.0,72.5806,72.6342,72.3662,72.4377,368737.0
2022-03-03 10:40:00,81.11,81.29,81.01,81.08,555547.0,72.4377,72.5984,72.3484,72.4109,555547.0
2022-03-03 10:45:00,81.07,81.58,81.07,81.53,355432.0,72.402,72.8574,72.402,72.8128,355432.0
2022-03-03 10:50:00,81.54,81.6,81.28,81.32,252520.0,72.8217,72.8753,72.5895,72.6252,252520.0
2022-03-03 10:55:00,81.32,81.32,81.07,81.1,247012.0,72.6252,72.6252,72.402,72.4287,247012.0
2022-03-03 11:00:00,81.1,81.12,80.82,80.95,329386.0,72.4287,72.4466,72.1787,72.2948,329386.0
2022-03-03 11:05:00,80.97,81.11,80.81,80.9,364117.0,72.3126,72.4377,72.1698,72.2501,364117.0
2022-03-03 11:10:00,80.91,81.08,80.81,80.94,334222.0,72.2591,72.4109,72.1698,72.2859,334222.0
2022-03-03 11:15:00,80.94,80.96,80.72,80.79,348540.0,72.2859,72.3037,72.0894,72.1519,348540.0
2022-03-03 11:20:00,80.8,81.16,80.78,80.95,495727.0,72.1608,72.4823,72.143,72.2948,495727.0
2022-03-03 11:25:00,80.94,81.18,80.89,81.17,261697.0,72.2859,72.5002,72.2412,72.4913,261697.0
2022-03-03 11:30:00,81.16,81.24,80.99,81.09,470390.0,72.4823,72.5538,72.3305,72.4198,470390.0
2022-03-03 11:35:00,81.08,81.11,80.84,80.87,213626.0,72.4109,72.4377,72.1965,72.2233,213626.0
2022-03-03 11:40:00,80.88,81.0,80.87,80.94,281065.0,72.2323,72.3394,72.2233,72.2859,281065.0
2022-03-03 11:45:00,80.95,80.96,80.8,80.82,231837.0,72.2948,72.3037,72.1608,72.1787,231837.0
2022-03-03 11:50:00,80.83,80.88,80.73,80.86,163608.0,72.1876,72.2323,72.0983,72.2144,163608.0
2022-03-03 11:55:00,80.88,80.93,80.72,80.75,221169.0,72.2323,72.2769,72.0894,72.1162,221169.0
2022-03-03 12:00:00,80.76,80.92,80.73,80.92,163301.0,72.1251,72.268,72.0983,72.268,163301.0
2022-03-03 12:05:00,80.92,81.02,80.85,81.02,218572.0,72.268,72.3573,72.2055,72.3573,218572.0
2022-03-03 12:10:00,81.02,81.03,80.87,80.88,172681.0,72.3573,72.3662,72.2233,72.2323,172681.0
2022-03-03 12:15:00,80.88,80.98,80.88,80.94,137186.0,72.2323,72.3216,72.2323,72.2859,137186.0
2022-03-03 12:20:00,80.93,80.96,80.86,80.9,142522.0,72.2769,72.3037,72.2144,72.2501,142522.0
2022-03-03 12:25:00,80.89,80.9,80.7,80.75,282947.0,72.2412,72.2501,72.0715,72.1162,282947.0
2022-03-03 12:30:00,80.75,81.1,80.72,80.93,501765.0,72.1162,72.4287,72.0894,72.2769,501765.0
2022-03-03 12:35:00,80.94,81.04,80.8,80.88,205737.0,72.2859,72.3752,72.1608,72.2323,205737.0
2022-03-03 12:40:00,80.88,80.96,80.8,80.84,184931.0,72.2323,72.3037,72.1608,72.1965,184931.0
2022-03-03 12:45:00,80.84,81.01,80.79,80.88,213640.0,72.1965,72.3484,72.1519,72.2323,213640.0
2022-03-03 12:50:00,80.87,80.9,80.66,80.8,381454.0,72.2233,72.2501,72.0358,72.1608,381454.0
2022-03-03 12:55:00,80.79,80.99,80.77,80.94,151585.0,72.1519,72.3305,72.134,72.2859,151585.0
2022-03-03 13:00:00,80.94,81.01,80.85,81.0,250121.0,72.2859,72.3484,72.2055,72.3394,250121.0
2022-03-03 13:05:00,81.0,81.11,80.94,80.97,201734.0,72.3394,72.4377,72.2859,72.3126,201734.0
2022-03-03 13:10:00,80.97,81.1,80.91,81.09,150178.0,72.3126,72.4287,72.2591,72.4198,150178.0
2022-03-03 13:15:00,81.1,81.16,81.02,81.05,209602.0,72.4287,72.4823,72.3573,72.3841,209602.0
2022-03-03 13:20:00,81.05,81.16,81.04,81.16,125753.0,72.3841,72.4823,72.3752,72.4823,125753.0
2022-03-03 13:25:00,81.16,81.21,81.06,81.12,187013.0,72.4823,72.527,72.393,72.4466,187013.0
2022-03-03 13:30:00,81.11,81.14,81.02,81.04,200110.0,72.4377,72.4645,72.3573,72.3752,200110.0
2022-03-03 13:35:00,81.04,81.18,81.03,81.13,114274.0,72.3752,72.5002,72.3662,72.4555,114274.0
2022-03-03 13:40:00,81.14,81.14,81.03,81.12,150666.0,72.4645,72.4645,72.3662,72.4466,150666.0
2022-03-03 13:45:00,81.12,81.14,81.05,81.14,118947.0,72.4466,72.4645,72.3841,72.4645,118947.0
2022-03-03 13:50:00,81.14,81.18,81.05,81.08,133120.0,72.4645,72.5002,72.3841,72.4109,133120.0
2022-03-03 13:55:00,81.08,81.1,80.95,80.99,173736.0,72.4109,72.4287,72.2948,72.3305,173736.0
2022-03-03 14:00:00,80.99,81.14,80.97,81.04,238340.0,72.3305,72.4645,72.3126,72.3752,238340.0
2022-03-03 14:05:00,81.03,81.11,80.99,81.0,103879.0,72.3662,72.4377,72.3305,72.3394,103879.0
2022-03-03 14:10:00,81.0,81.12,80.92,81.11,169607.0,72.3394,72.4466,72.268,72.4377,169607.0
2022-03-03 14:15:00,81.11,81.13,81.0,81.01,144775.0,72.4377,72.4555,72.3394,72.3484,144775.0
2022-03-03 14:20:00,81.01,81.04,80.92,81.04,177637.0,72.3484,72.3752,72.268,72.3752,177637.0
2022-03-03 14:25:00,81.03,81.17,80.99,81.17,214960.0,72.3662,72.4913,72.3305,72.4913,214960.0
2022-03-03 14:30:00,81.18,81.2,81.05,81.08,139637.0,72.5002,72.5181,72.3841,72.4109,139637.0
2022-03-03 14:35:00,81.08,81.1,81.02,81.06,182565.0,72.4109,72.4287,72.3573,72.393,182565.0
2022-03-03 14:40:00,81.06,81.12,81.05,81.05,178449.0,72.393,72.4466,72.3841,72.3841,178449.0
2022-03-03 14:45:00,81.06,81.06,80.82,80.84,160938.0,72.393,72.393,72.1787,72.1965,160938.0
2022-03-03 14:50:00,80.84,80.84,80.74,80.78,117579.0,72.1965,72.1965,72.1072,72.143,117579.0
2022-03-03 14:55:00,80.78,80.84,80.69,80.71,116088.0,72.143,72.1965,72.0626,72.0804,116088.0
2022-03-03 15:00:00,80.71,80.72,80.53,80.57,237047.0,72.0804,72.0894,71.9197,71.9554,237047.0
2022-03-03 15:05:00,80.57,80.65,80.49,80.58,280604.0,71.9554,72.0269,71.884,71.9643,280604.0
2022-03-03 15:10:00,80.59,80.85,80.56,80.81,360693.0,71.9733,72.2055,71.9465,72.1698,360693.0
2022-03-03 15:15:00,80.81,81.01,80.81,80.92,226885.0,72.1698,72.3484,72.1698,72.268,226885.0
2022-03-03 15:20:00,80.91,80.92,80.74,80.92,184983.0,72.2591,72.268,72.1072,72.268,184983.0
2022-03-03 15:25:00,80.92,81.02,80.9,80.98,153292.0,72.268,72.3573,72.2501,72.3216,153292.0
2022-03-03 15:30:00,80.98,81.0,80.86,80.86,178492.0,72.3216,72.3394,72.2144,72.2144,178492.0
2022-03-03 15:35:00,80.86,80.92,80.7,80.92,296872.0,72.2144,72.268,72.0715,72.268,296872.0
2022-03-03 15:40:00,80.91,80.91,80.67,80.7,256598.0,72.2591,72.2591,72.0447,72.0715,256598.0
2022-03-03 15:45:00,80.7,80.85,80.63,80.84,338451.0,72.0715,72.2055,72.009,72.1965,338451.0
2022-03-03 15:50:00,80.84,81.08,80.73,80.98,763660.0,72.1965,72.4109,72.0983,72.3216,763660.0
2022-03-03 15:55:00,80.98,81.09,80.82,81.06,876507.0,72.3216,72.4198,72.1787,72.393,876507.0
2022-03-04 09:30:00,81.05,81.3,80.66,81.19,1122250.0,72.3841,72.6074,72.0358,72.5091,1122250.0
2022-03-04 09:35:00,81.18,81.39,80.93,81.21,636936.0,72.5002,72.6877,72.2769,72.527,636936.0
2022-03-04 09:40:00,81.2,81.7,81.01,81.61,767097.0,72.5181,72.9646,72.3484,72.8842,767097.0
2022-03-04 09:45:00,81.61,81.77,81.29,81.58,568175.0,72.8842,73.0271,72.5984,72.8574,568175.0
2022-03-04 09:50:00,81.59,82.33,81.58,82.04,1270597.0,72.8664,73.5272,72.8574,73.2682,1270597.0
2022-03-04 09:55:00,82.05,82.28,81.8,81.9,609318.0,73.2772,73.4826,73.0539,73.1432,609318.0
2022-03-04 10:00:00,81.9,82.06,81.58,81.75,322315.0,73.1432,73.2861,72.8574,73.0092,322315.0
2022-03-04 10:05:00,81.74,82.03,81.68,81.86,475814.0,73.0003,73.2593,72.9467,73.1075,475814.0
2022-03-04 10:10:00,81.85,82.14,81.78,81.86,362110.0,73.0986,73.3576,73.036,73.1075,362110.0
2022-03-04 10:15:00,81.87,82.15,81.84,82.08,357434.0,73.1164,73.3665,73.0896,73.304,357434.0
2022-03-04 10:20:00,82.08,82.22,82.08,82.11,378846.0,73.304,73.429,73.304,73.3308,378846.0
2022-03-04 10:25:00,82.1,82.31,81.97,82.3,460198.0,73.3218,73.5094,73.2057,73.5004,460198.0
2022-03-04 10:30:00,82.3,82.31,82.08,82.18,387880.0,73.5004,73.5094,73.304,73.3933,387880.0
2022-03-04 10:35:00,82.19,82.49,82.14,82.48,681912.0,73.4022,73.6701,73.3576,73.6612,681912.0
2022-03-04 10:40:00,82.48,82.6,82.33,82.59,628241.0,73.6612,73.7684,73.5272,73.7594,628241.0
2022-03-04 10:45:00,82.59,82.59,82.19,82.22,482501.0,73.7594,73.7594,73.4022,73.429,482501.0
2022-03-04 10:50:00,82.22,82.35,82.19,82.29,393338.0,73.429,73.5451,73.4022,73.4915,393338.0
2022-03-04 10:55:00,82.29,82.3,82.12,82.25,282391.0,73.4915,73.5004,73.3397,73.4558,282391.0
2022-03-04 11:00:00,82.25,82.28,82.06,82.11,400564.0,73.4558,73.4826,73.2861,73.3308,400564.0
2022-03-04 11:05:00,82.11,82.28,82.09,82.12,343292.0,73.3308,73.4826,73.3129,73.3397,343292.0
2022-03-04 11:10:00,82.11,82.3,82.03,82.28,349634.0,73.3308,73.5004,73.2593,73.4826,349634.0
2022-03-04 11:15:00,82.27,82.43,82.26,82.31,283756.0,73.4737,73.6165,73.4647,73.5094,283756.0
2022-03-04 11:20:00,82.32,82.33,82.11,82.23,221820.0,73.5183,73.5272,73.3308,73.4379,221820.0
2022-03-04 11:25:00,82.22,82.24,81.85,81.86,352055.0,73.429,73.4469,73.0986,73.1075,352055.0
2022-03-04 11:30:00,81.86,81.91,81.67,81.72,272880.0,73.1075,73.1521,72.9378,72.9825,272880.0
2022-03-04 11:35:00,81.72,81.99,81.62,81.9,340692.0,72.9825,73.2236,72.8931,73.1432,340692.0
2022-03-04 11:40:00,81.91,81.97,81.78,81.86,227011.0,73.1521,73.2057,73.036,73.1075,227011.0
2022-03-04 11:45:00,81.85,81.97,81.71,81.95,304467.0,73.0986,73.2057,72.9735,73.1879,304467.0
2022-03-04 11:50:00,81.95,82.0,81.85,81.91,265236.0,73.1879,73.2325,73.0986,73.1521,265236.0
2022-03-04 11:55:00,81.9,81.94,81.67,81.69,250537.0,73.1432,73.1789,72.9378,72.9557,250537.0
2022-03-04 12:00:00,81.69,81.72,81.6,81.68,230215.0,72.9557,72.9825,72.8753,72.9467,230215.0
2022-03-04 12:05:00,81.67,81.75,81.51,81.68,341122.0,72.9378,73.0092,72.7949,72.9467,341122.0
2022-03-04 12:10:00,81.68,81.79,81.49,81.6,281098.0,72.9467,73.045,72.777,72.8753,281098.0
2022-03-04 12:15:00,81.6,81.66,81.47,81.52,229640.0,72.8753,72.9289,72.7592,72.8038,229640.0
2022-03-04 12:20:00,81.53,81.63,81.34,81.61,361548.0,72.8128,72.9021,72.6431,72.8842,361548.0
2022-03-04 12:25:00,81.61,81.88,81.61,81.84,203145.0,72.8842,73.1253,72.8842,73.0896,203145.0
2022-03-04 12:30:00,81.85,81.9,81.76,81.89,134783.0,73.0986,73.1432,73.0182,73.1343,134783.0
2022-03-04 12:35:00,81.88,82.1,81.88,82.09,278934.0,73.1253,73.3218,73.1253,73.3129,278934.0
2022-03-04 12:40:00,82.09,82.22,82.02,82.19,231497.0,73.3129,73.429,73.2504,73.4022,231497.0
2022-03-04 12:45:00,82.19,82.45,82.18,82.44,335091.0,73.4022,73.6344,73.3933,73.6255,335091.0
2022-03-04 12:50:00,82.44,82.49,82.31,82.33,373054.0,73.6255,73.6701,73.5094,73.5272,373054.0
2022-03-04 12:55:00,82.32,82.49,82.31,82.48,269557.0,73.5183,73.6701,73.5094,73.6612,269557.0
2022-03-04 13:00:00,82.47,82.57,82.43,82.57,365829.0,73.6523,73.7416,73.6165,73.7416,365829.0
2022-03-04 13:05:00,82.56,82.63,82.52,82.62,250487.0,73.7326,73.7952,73.6969,73.7862,250487.0
2022-03-04 13:10:00,82.61,82.78,82.56,82.77,282599.0,73.7773,73.9291,73.7326,73.9202,282599.0
2022-03-04 13:15:00,82.77,82.87,82.68,82.73,333064.0,73.9202,74.0095,73.8398,73.8845,333064.0
2022-03-04 13:20:00,82.73,82.98,82.72,82.93,435098.0,73.8845,74.1077,73.8755,74.0631,435098.0
2022-03-04 13:25:00,82.93,82.96,82.83,82.88,227727.0,74.0631,74.0899,73.9738,74.0184,227727.0
2022-03-04 13:30:00,82.88,82.92,82.7,82.76,245336.0,74.0184,74.0542,73.8577,73.9113,245336.0
2022-03-04 13:35:00,82.77,82.83,82.63,82.67,264238.0,73.9202,73.9738,73.7952,73.8309,264238.0
2022-03-04 13:40:00,82.67,82.8,82.51,82.78,308704.0,73.8309,73.947,73.688,73.9291,308704.0
2022-03-04 13:45:00,82.77,82.9,82.72,82.87,254569.0,73.9202,74.0363,73.8755,74.0095,254569.0
2022-03-04 13:50:00,82.86,82.9,82.76,82.8,270589.0,74.0006,74.0363,73.9113,73.947,270589.0
2022-03-04 13:55:00,82.8,82.82,82.63,82.66,183194.0,73.947,73.9648,73.7952,73.822,183194.0
2022-03-04 14:00:00,82.66,82.96,82.6,82.94,505913.0,73.822,74.0899,73.7684,74.072,505913.0
2022-03-04 14:05:00,82.94,83.05,82.93,82.94,846352.0,74.072,74.1703,74.0631,74.072,846352.0
2022-03-04 14:10:00,82.95,83.05,82.84,83.01,298210.0,74.0809,74.1703,73.9827,74.1345,298210.0
2022-03-04 14:15:00,83.01,83.1,82.88,83.04,400273.0,74.1345,74.2149,74.0184,74.1613,400273.0
2022-03-04 14:20:00,83.05,83.28,83.0,83.26,541834.0,74.1703,74.3757,74.1256,74.3578,541834.0
2022-03-04 14:25:00,83.27,83.36,83.19,83.35,536147.0,74.3667,74.4471,74.2953,74.4382,536147.0
2022-03-04 14:30:00,83.36,83.42,83.26,83.42,339481.0,74.4471,74.5007,74.3578,74.5007,339481.0
2022-03-04 14:35:00,83.42,83.43,83.28,83.34,392692.0,74.5007,74.5096,74.3757,74.4292,392692.0
2022-03-04 14:40:00,83.33,83.42,83.18,83.38,533146.0,74.4203,74.5007,74.2864,74.465,533146.0
2022-03-04 14:45:00,83.38,83.53,83.36,83.52,652243.0,74.465,74.5989,74.4471,74.59,652243.0
2022-03-04 14:50:00,83.52,83.67,83.49,83.58,524141.0,74.59,74.724,74.5632,74.6436,524141.0
2022-03-04 14:55:00,83.59,83.64,83.28,83.29,441956.0,74.6525,74.6972,74.3757,74.3846,441956.0
2022-03-04 15:00:00,83.29,83.6,83.29,83.58,436287.0,74.3846,74.6614,74.3846,74.6436,436287.0
2022-03-04 15:05:00,83.57,83.71,83.55,83.7,316428.0,74.6347,74.7597,74.6168,74.7508,316428.0
2022-03-04 15:10:00,83.69,83.73,83.45,83.47,356560.0,74.7418,74.7775,74.5275,74.5453,356560.0
2022-03-04 15:15:00,83.49,83.65,83.46,83.64,365713.0,74.5632,74.7061,74.5364,74.6972,365713.0
2022-03-04 15:20:00,83.65,83.86,83.65,83.83,550230.0,74.7061,74.8936,74.7061,74.8669,550230.0
2022-03-04 15:25:00,83.83,84.28,83.82,84.22,1316531.0,74.8669,75.2687,74.8579,75.2152,1316531.0
2022-03-04 15:30:00,84.22,84.22,84.08,84.16,769721.0,75.2152,75.2152,75.0901,75.1616,769721.0
2022-03-04 15:35:00,84.16,84.2,84.04,84.08,675135.0,75.1616,75.1973,75.0544,75.0901,675135.0
2022-03-04 15:40:00,84.09,84.13,83.92,83.98,578212.0,75.0991,75.1348,74.9472,75.0008,578212.0
2022-03-04 15:45:00,83.98,84.11,83.9,83.92,646626.0,75.0008,75.1169,74.9294,74.9472,646626.0
2022-03-04 15:50:00,83.92,84.1,83.84,84.09,926218.0,74.9472,75.108,74.8758,75.0991,926218.0
2022-03-04 15:55:00,84.09,84.14,83.93,84.11,1757079.0,75.0991,75.1437,74.9562,75.1169,1757079.0
2022-03-07 09:30:00,84.92,85.35,84.8,84.99,3008914.0,75.8403,76.2243,75.7331,75.9028,3008914.0
2022-03-07 09:35:00,84.99,85.06,84.29,84.53,1389850.0,75.9028,75.9653,75.2777,75.492,1389850.0
2022-03-07 09:40:00,84.54,84.78,83.9,84.19,1210291.0,75.5009,75.7153,74.9294,75.1884,1210291.0
2022-03-07 09:45:00,84.18,84.89,84.17,84.27,953835.0,75.1794,75.8135,75.1705,75.2598,953835.0
2022-03-07 09:50:00,84.28,85.25,84.2,85.23,878721.0,75.2687,76.135,75.1973,76.1172,878721.0
2022-03-07 09:55:00,85.22,85.83,85.19,85.51,927726.0,76.1082,76.653,76.0814,76.3672,927726.0
2022-03-07 10:00:00,85.53,86.05,85.34,86.04,903060.0,76.3851,76.8495,76.2154,76.8406,903060.0
2022-03-07 10:05:00,86.04,86.35,85.94,86.14,945142.0,76.8406,77.1174,76.7513,76.9299,945142.0
2022-03-07 10:10:00,86.13,86.24,86.03,86.14,783879.0,76.9209,77.0192,76.8316,76.9299,783879.0
2022-03-07 10:15:00,86.14,86.42,86.08,86.25,735928.0,76.9299,77.1799,76.8763,77.0281,735928.0
2022-03-07 10:20:00,86.26,86.73,86.19,86.67,920936.0,77.037,77.4568,76.9745,77.4032,920936.0
2022-03-07 10:25:00,86.67,86.91,86.5,86.61,803273.0,77.4032,77.6175,77.2514,77.3496,803273.0
2022-03-07 10:30:00,86.61,86.86,86.17,86.31,660034.0,77.3496,77.5729,76.9567,77.0817,660034.0
2022-03-07 10:35:00,86.31,86.93,86.21,86.89,741885.0,77.0817,77.6354,76.9924,77.5997,741885.0
2022-03-07 10:40:00,86.88,87.09,86.46,86.64,863633.0,77.5907,77.7783,77.2157,77.3764,863633.0
2022-03-07 10:45:00,86.64,86.72,86.21,86.3,617467.0,77.3764,77.4479,76.9924,77.0728,617467.0
2022-03-07 10:50:00,86.29,86.3,86.06,86.25,510763.0,77.0638,77.0728,76.8584,77.0281,510763.0
2022-03-07 10:55:00,86.25,86.27,85.81,85.82,491234.0,77.0281,77.046,76.6352,76.6441,491234.0
2022-03-07 11:00:00,85.84,85.97,85.66,85.88,507760.0,76.6619,76.778,76.5012,76.6977,507760.0
2022-03-07 11:05:00,85.88,85.91,85.5,85.89,466799.0,76.6977,76.7245,76.3583,76.7066,466799.0
2022-03-07 11:10:00,85.88,85.89,85.46,85.56,444969.0,76.6977,76.7066,76.3226,76.4119,444969.0
2022-03-07 11:15:00,85.55,85.79,85.38,85.44,385938.0,76.403,76.6173,76.2511,76.3047,385938.0
2022-03-07 11:20:00,85.44,85.84,85.41,85.64,394505.0,76.3047,76.6619,76.2779,76.4833,394505.0
2022-03-07 11:25:00,85.63,86.03,85.62,86.02,428258.0,76.4744,76.8316,76.4655,76.8227,428258.0
2022-03-07 11:30:00,86.02,86.38,85.94,86.2,763428.0,76.8227,77.1442,76.7513,76.9835,763428.0
2022-03-07 11:35:00,86.2,86.21,85.79,86.03,714681.0,76.9835,76.9924,76.6173,76.8316,714681.0
2022-03-07 11:40:00,86.03,86.2,85.88,85.89,541708.0,76.8316,76.9835,76.6977,76.7066,541708.0
2022-03-07 11:45:00,85.88,86.25,85.83,86.15,627322.0,76.6977,77.0281,76.653,76.9388,627322.0
2022-03-07 11:50:00,86.16,86.16,85.7,85.93,628519.0,76.9477,76.9477,76.5369,76.7423,628519.0
2022-03-07 11:55:00,85.92,86.15,85.82,86.1,447250.0,76.7334,76.9388,76.6441,76.8941,447250.0
2022-03-07 12:00:00,86.09,86.24,85.72,85.73,403292.0,76.8852,77.0192,76.5548,76.5637,403292.0
2022-03-07 12:05:00,85.72,85.9,85.64,85.85,489412.0,76.5548,76.7155,76.4833,76.6709,489412.0
2022-03-07 12:10:00,85.83,85.88,85.51,85.6,445282.0,76.653,76.6977,76.3672,76.4476,445282.0
2022-03-07 12:15:00,85.59,85.7,85.24,85.25,495218.0,76.4387,76.5369,76.1261,76.135,495218.0
2022-03-07 12:20:00,85.24,85.35,84.98,85.21,665553.0,76.1261,76.2243,75.8939,76.0993,665553.0
2022-03-07 12:25:00,85.22,85.42,85.06,85.39,586347.0,76.1082,76.2869,75.9653,76.2601,586347.0
2022-03-07 12:30:00,85.39,85.58,85.3,85.43,498697.0,76.2601,76.4297,76.1797,76.2958,498697.0
2022-03-07 12:35:00,85.44,85.57,85.33,85.56,337786.0,76.3047,76.4208,76.2065,76.4119,337786.0
2022-03-07 12:40:00,85.56,85.57,85.21,85.46,353146.0,76.4119,76.4208,76.0993,76.3226,353146.0
2022-03-07 12:45:00,85.46,85.56,85.34,85.5,299062.0,76.3226,76.4119,76.2154,76.3583,299062.0
2022-03-07 12:50:00,85.5,85.62,85.31,85.56,481173.0,76.3583,76.4655,76.1886,76.4119,481173.0
2022-03-07 12:55:00,85.55,85.8,85.44,85.79,412204.0,76.403,76.6262,76.3047,76.6173,412204.0
2022-03-07 13:00:00,85.78,86.21,85.71,86.19,432547.0,76.6084,76.9924,76.5458,76.9745,432547.0
2022-03-07 13:05:00,86.19,86.33,86.17,86.28,291440.0,76.9745,77.0996,76.9567,77.0549,291440.0
2022-03-07 13:10:00,86.28,86.29,86.02,86.07,278836.0,77.0549,77.0638,76.8227,76.8674,278836.0
2022-03-07 13:15:00,86.06,86.23,85.89,85.92,380985.0,76.8584,77.0102,76.7066,76.7334,380985.0
2022-03-07 13:20:00,85.92,86.33,85.92,86.33,390270.0,76.7334,77.0996,76.7334,77.0996,390270.0
2022-03-07 13:25:00,86.34,86.75,86.32,86.67,519595.0,77.1085,77.4746,77.0906,77.4032,519595.0
2022-03-07 13:30:00,86.66,86.86,86.66,86.79,403533.0,77.3943,77.5729,77.3943,77.5104,403533.0
2022-03-07 13:35:00,86.8,86.87,86.7,86.72,334349.0,77.5193,77.5818,77.43,77.4479,334349.0
2022-03-07 13:40:00,86.71,86.71,86.41,86.42,348792.0,77.4389,77.4389,77.171,77.1799,348792.0
2022-03-07 13:45:00,86.41,86.41,86.04,86.23,411776.0,77.171,77.171,76.8406,77.0102,411776.0
2022-03-07 13:50:00,86.24,86.54,86.16,86.37,271760.0,77.0192,77.2871,76.9477,77.1353,271760.0
2022-03-07 13:55:00,86.38,86.43,86.24,86.38,271473.0,77.1442,77.1889,77.0192,77.1442,271473.0
2022-03-07 14:00:00,86.38,86.43,86.22,86.27,311315.0,77.1442,77.1889,77.0013,77.046,311315.0
2022-03-07 14:05:00,86.27,86.46,86.25,86.41,307566.0,77.046,77.2157,77.0281,77.171,307566.0
2022-03-07 14:10:00,86.41,86.43,86.16,86.22,262598.0,77.171,77.1889,76.9477,77.0013,262598.0
2022-03-07 14:15:00,86.22,86.4,86.16,86.19,314305.0,77.0013,77.1621,76.9477,76.9745,314305.0
2022-03-07 14:20:00,86.18,86.19,86.0,86.03,286470.0,76.9656,76.9745,76.8048,76.8316,286470.0
2022-03-07 14:25:00,86.02,86.15,85.89,86.1,301262.0,76.8227,76.9388,76.7066,76.8941,301262.0
2022-03-07 14:30:00,86.11,86.11,85.91,85.96,358261.0,76.9031,76.9031,76.7245,76.7691,358261.0
2022-03-07 14:35:00,85.95,86.1,85.94,86.1,222338.0,76.7602,76.8941,76.7513,76.8941,222338.0
2022-03-07 14:40:00,86.1,86.15,85.97,86.12,390440.0,76.8941,76.9388,76.778,76.912,390440.0
2022-03-07 14:45:00,86.13,86.51,86.12,86.49,364351.0,76.9209,77.2603,76.912,77.2424,364351.0
2022-03-07 14:50:00,86.49,86.51,86.16,86.17,225223.0,77.2424,77.2603,76.9477,76.9567,225223.0
2022-03-07 14:55:00,86.18,86.44,86.13,86.24,356098.0,76.9656,77.1978,76.9209,77.0192,356098.0
2022-03-07 15:00:00,86.24,86.4,86.23,86.39,346503.0,77.0192,77.1621,77.0102,77.1531,346503.0
2022-03-07 15:05:00,86.39,86.5,86.34,86.48,286524.0,77.1531,77.2514,77.1085,77.2335,286524.0
2022-03-07 15:10:00,86.48,86.56,86.33,86.55,500216.0,77.2335,77.305,77.0996,77.296,500216.0
2022-03-07 15:15:00,86.53,86.61,86.43,86.56,420287.0,77.2782,77.3496,77.1889,77.305,420287.0
2022-03-07 15:20:00,86.56,86.7,86.55,86.69,378839.0,77.305,77.43,77.296,77.4211,378839.0
2022-03-07 15:25:00,86.69,86.76,86.46,86.49,578794.0,77.4211,77.4836,77.2157,77.2424,578794.0
2022-03-07 15:30:00,86.49,86.66,86.43,86.65,454468.0,77.2424,77.3943,77.1889,77.3853,454468.0
2022-03-07 15:35:00,86.67,86.8,86.62,86.73,509581.0,77.4032,77.5193,77.3585,77.4568,509581.0
2022-03-07 15:40:00,86.73,86.98,86.73,86.91,651716.0,77.4568,77.6801,77.4568,77.6175,651716.0
2022-03-07 15:45:00,86.91,86.92,86.58,86.73,858343.0,77.6175,77.6265,77.3228,77.4568,858343.0
2022-03-07 15:50:00,86.73,87.11,86.72,86.95,1216483.0,77.4568,77.7962,77.4479,77.6533,1216483.0
2022-03-07 15:55:00,86.96,87.23,86.94,87.1,1786173.0,77.6622,77.9033,77.6443,77.7872,1786173.0
2022-03-08 09:30:00,89.05,89.54,88.71,88.97,2642955.0,79.5287,79.9663,79.2251,79.4573,2642955.0
2022-03-08 09:35:00,88.97,89.7,88.86,89.53,1243574.0,79.4573,80.1092,79.359,79.9574,1243574.0
2022-03-08 09:40:00,89.53,89.65,88.9,89.39,1199906.0,79.9574,80.0646,79.3948,79.8324,1199906.0
2022-03-08 09:45:00,89.39,90.0,89.34,89.98,1204326.0,79.8324,80.3772,79.7877,80.3593,1204326.0
2022-03-08 09:50:00,89.97,90.74,89.93,90.73,2354492.0,80.3504,81.038,80.3146,81.0291,2354492.0
2022-03-08 09:55:00,90.74,90.95,90.41,90.72,1225503.0,81.038,81.2256,80.7433,81.0202,1225503.0
2022-03-08 10:00:00,90.72,90.82,90.1,90.25,1135113.0,81.0202,81.1095,80.4665,80.6004,1135113.0
2022-03-08 10:05:00,90.25,90.65,90.11,90.45,710137.0,80.6004,80.9577,80.4754,80.779,710137.0
2022-03-08 10:10:00,90.43,90.46,89.67,90.16,904461.0,80.7612,80.788,80.0824,80.52,904461.0
2022-03-08 10:15:00,90.14,90.53,90.0,90.19,767080.0,80.5022,80.8505,80.3772,80.5468,767080.0
2022-03-08 10:20:00,90.18,90.28,89.86,89.87,630011.0,80.5379,80.6272,80.2521,80.2611,630011.0
2022-03-08 10:25:00,89.87,90.44,89.85,90.19,645590.0,80.2611,80.7701,80.2432,80.5468,645590.0
2022-03-08 10:30:00,90.19,90.89,90.17,90.82,956905.0,80.5468,81.172,80.529,81.1095,956905.0
2022-03-08 10:35:00,90.81,90.99,89.94,90.2,876116.0,81.1005,81.2613,80.3236,80.5558,876116.0
2022-03-08 10:40:00,90.21,90.52,90.07,90.14,630009.0,80.5647,80.8416,80.4397,80.5022,630009.0
2022-03-08 10:45:00,90.13,90.17,89.88,90.06,727268.0,80.4933,80.529,80.27,80.4307,727268.0
2022-03-08 10:50:00,90.07,90.29,89.97,90.16,749008.0,80.4397,80.6361,80.3504,80.52,749008.0
2022-03-08 10:55:00,90.16,90.96,90.02,90.93,699954.0,80.52,81.2345,80.395,81.2077,699954.0
2022-03-08 11:00:00,90.95,90.96,90.43,90.48,519414.0,81.2256,81.2345,80.7612,80.8058,519414.0
2022-03-08 11:05:00,90.49,90.72,90.39,90.52,482110.0,80.8148,81.0202,80.7255,80.8416,482110.0
2022-03-08 11:10:00,90.52,90.65,90.0,90.45,802653.0,80.8416,80.9577,80.3772,80.779,802653.0
2022-03-08 11:15:00,90.46,90.61,90.21,90.57,562721.0,80.788,80.9219,80.5647,80.8862,562721.0
2022-03-08 11:20:00,90.57,90.7,90.38,90.68,505190.0,80.8862,81.0023,80.7165,80.9844,505190.0
2022-03-08 11:25:00,90.69,90.83,90.28,90.38,785160.0,80.9934,81.1184,80.6272,80.7165,785160.0
2022-03-08 11:30:00,90.38,90.86,90.18,90.79,774376.0,80.7165,81.1452,80.5379,81.0827,774376.0
2022-03-08 11:35:00,90.8,91.19,90.75,91.04,930306.0,81.0916,81.4399,81.047,81.306,930306.0
2022-03-08 11:40:00,91.05,91.13,90.86,90.92,741455.0,81.3149,81.3863,81.1452,81.1988,741455.0
2022-03-08 11:45:00,90.92,91.2,90.81,91.11,648268.0,81.1988,81.4489,81.1005,81.3685,648268.0
2022-03-08 11:50:00,91.11,91.25,91.06,91.25,516416.0,81.3685,81.4935,81.3238,81.4935,516416.0
2022-03-08 11:55:00,91.25,91.51,91.2,91.47,723056.0,81.4935,81.7257,81.4489,81.69,723056.0
2022-03-08 12:00:00,91.47,91.47,91.04,91.3,600011.0,81.69,81.69,81.306,81.5382,600011.0
2022-03-08 12:05:00,91.29,91.38,90.93,91.02,742453.0,81.5292,81.6096,81.2077,81.2881,742453.0
2022-03-08 12:10:00,91.01,91.06,90.53,90.58,849693.0,81.2792,81.3238,80.8505,80.8951,849693.0
2022-03-08 12:15:00,90.57,90.62,89.2,89.25,1620621.0,80.8862,80.9309,79.6627,79.7073,1620621.0
2022-03-08 12:20:00,89.25,89.45,87.12,88.49,2175277.0,79.7073,79.886,77.8051,79.0286,2175277.0
2022-03-08 12:25:00,88.49,88.74,87.08,87.6,1221435.0,79.0286,79.2519,77.7694,78.2338,1221435.0
2022-03-08 12:30:00,87.59,87.96,86.69,86.83,1587137.0,78.2248,78.5553,77.4211,77.5461,1587137.0
2022-03-08 12:35:00,86.84,87.3,85.43,85.45,1477040.0,77.555,77.9658,76.2958,76.3136,1477040.0
2022-03-08 12:40:00,85.45,87.5,85.43,86.79,1149358.0,76.3136,78.1445,76.2958,77.5104,1149358.0
2022-03-08 12:45:00,86.82,87.2,86.66,86.89,637126.0,77.5372,77.8765,77.3943,77.5997,637126.0
2022-03-08 12:50:00,86.9,87.7,86.67,87.21,834488.0,77.6086,78.3231,77.4032,77.8855,834488.0
2022-03-08 12:55:00,87.23,87.67,87.13,87.17,576549.0,77.9033,78.2963,77.814,77.8497,576549.0
2022-03-08 13:00:00,87.17,87.32,86.86,86.95,650788.0,77.8497,77.9837,77.5729,77.6533,650788.0
2022-03-08 13:05:00,86.93,87.69,86.93,87.44,668705.0,77.6354,78.3141,77.6354,78.0909,668705.0
2022-03-08 13:10:00,87.43,87.86,87.41,87.73,533532.0,78.0819,78.466,78.0641,78.3499,533532.0
2022-03-08 13:15:00,87.73,87.82,87.44,87.62,506424.0,78.3499,78.4302,78.0909,78.2516,506424.0
2022-03-08 13:20:00,87.62,88.0,87.46,87.98,558879.0,78.2516,78.591,78.1087,78.5731,558879.0
2022-03-08 13:25:00,87.99,88.25,87.85,88.12,586380.0,78.5821,78.8143,78.457,78.6982,586380.0
2022-03-08 13:30:00,88.14,88.88,88.04,88.66,715366.0,78.716,79.3769,78.6267,79.1804,715366.0
2022-03-08 13:35:00,88.64,88.69,88.41,88.62,456827.0,79.1626,79.2072,78.9572,79.1447,456827.0
2022-03-08 13:40:00,88.61,88.63,88.22,88.47,634407.0,79.1358,79.1536,78.7875,79.0107,634407.0
2022-03-08 13:45:00,88.47,88.49,87.86,88.29,844508.0,79.0107,79.0286,78.466,78.85,844508.0
2022-03-08 13:50:00,88.29,88.95,88.28,88.94,561330.0,78.85,79.4394,78.8411,79.4305,561330.0
2022-03-08 13:55:00,88.93,89.05,88.76,88.8,554237.0,79.4216,79.5287,79.2697,79.3055,554237.0
2022-03-08 14:00:00,88.8,89.01,88.67,88.86,593045.0,79.3055,79.493,79.1894,79.359,593045.0
2022-03-08 14:05:00,88.86,88.86,88.21,88.36,536973.0,79.359,79.359,78.7785,78.9125,536973.0
2022-03-08 14:10:00,88.36,88.36,87.83,87.94,421957.0,78.9125,78.9125,78.4392,78.5374,421957.0
2022-03-08 14:15:00,87.92,88.18,87.68,87.85,426567.0,78.5195,78.7518,78.3052,78.457,426567.0
2022-03-08 14:20:00,87.84,88.21,87.82,88.1,387508.0,78.4481,78.7785,78.4302,78.6803,387508.0
2022-03-08 14:25:00,88.11,88.24,88.05,88.19,248094.0,78.6892,78.8053,78.6357,78.7607,248094.0
2022-03-08 14:30:00,88.19,88.52,88.15,88.41,458041.0,78.7607,79.0554,78.725,78.9572,458041.0
2022-03-08 14:35:00,88.38,88.49,88.2,88.27,267675.0,78.9304,79.0286,78.7696,78.8321,267675.0
2022-03-08 14:40:00,88.27,88.46,88.11,88.42,282214.0,78.8321,79.0018,78.6892,78.9661,282214.0
2022-03-08 14:45:00,88.42,88.55,88.27,88.33,263989.0,78.9661,79.0822,78.8321,78.8857,263989.0
2022-03-08 14:50:00,88.33,88.41,88.14,88.21,304319.0,78.8857,78.9572,78.716,78.7785,304319.0
2022-03-08 14:55:00,88.22,88.23,87.98,88.08,262147.0,78.7875,78.7964,78.5731,78.6624,262147.0
2022-03-08 15:00:00,88.09,88.53,88.08,88.4,370544.0,78.6714,79.0643,78.6624,78.9482,370544.0
2022-03-08 15:05:00,88.4,88.44,88.27,88.37,253826.0,78.9482,78.984,78.8321,78.9214,253826.0
2022-03-08 15:10:00,88.37,88.7,88.34,88.63,474476.0,78.9214,79.2162,78.8946,79.1536,474476.0
2022-03-08 15:15:00,88.63,88.67,88.35,88.38,258484.0,79.1536,79.1894,78.9036,78.9304,258484.0
2022-03-08 15:20:00,88.38,88.41,87.75,87.99,506475.0,78.9304,78.9572,78.3677,78.5821,506475.0
2022-03-08 15:25:00,87.99,88.05,87.64,87.67,267693.0,78.5821,78.6357,78.2695,78.2963,267693.0
2022-03-08 15:30:00,87.67,87.8,87.5,87.61,429885.0,78.2963,78.4124,78.1445,78.2427,429885.0
2022-03-08 15:35:00,87.61,87.78,87.52,87.78,459033.0,78.2427,78.3945,78.1623,78.3945,459033.0
2022-03-08 15:40:00,87.77,87.91,87.68,87.81,531169.0,78.3856,78.5106,78.3052,78.4213,531169.0
2022-03-08 15:45:00,87.81,87.89,87.65,87.7,546906.0,78.4213,78.4928,78.2784,78.3231,546906.0
2022-03-08 15:50:00,87.7,87.87,87.63,87.72,751873.0,78.3231,78.4749,78.2606,78.3409,751873.0
2022-03-08 15:55:00,87.72,87.89,87.67,87.77,1514946.0,78.3409,78.4928,78.2963,78.3856,1514946.0
2022-03-09 09:30:00,84.03,84.62,82.26,84.39,2404799.0,75.0455,75.5724,73.4647,75.367,2404799.0
2022-03-09 09:35:00,84.39,85.38,84.04,85.34,1326502.0,75.367,76.2511,75.0544,76.2154,1326502.0
2022-03-09 09:40:00,85.35,86.42,84.68,85.88,1043687.0,76.2243,77.1799,75.626,76.6977,1043687.0
2022-03-09 09:45:00,85.87,86.28,84.55,84.7,1159899.0,76.6887,77.0549,75.5099,75.6438,1159899.0
2022-03-09 09:50:00,84.71,86.0,84.7,85.48,996751.0,75.6528,76.8048,75.6438,76.3404,996751.0
2022-03-09 09:55:00,85.5,85.56,85.03,85.09,389897.0,76.3583,76.4119,75.9386,75.9921,389897.0
2022-03-09 10:00:00,85.12,85.56,84.83,85.36,464082.0,76.0189,76.4119,75.7599,76.2333,464082.0
2022-03-09 10:05:00,85.36,85.55,85.2,85.23,367857.0,76.2333,76.403,76.0904,76.1172,367857.0
2022-03-09 10:10:00,85.23,85.5,85.06,85.46,452783.0,76.1172,76.3583,75.9653,76.3226,452783.0
2022-03-09 10:15:00,85.45,85.47,84.9,85.04,543967.0,76.3136,76.3315,75.8224,75.9475,543967.0
2022-03-09 10:20:00,85.04,85.16,84.73,84.82,490654.0,75.9475,76.0547,75.6706,75.751,490654.0
2022-03-09 10:25:00,84.82,85.2,84.59,85.04,573498.0,75.751,76.0904,75.5456,75.9475,573498.0
2022-03-09 10:30:00,85.04,85.79,85.04,85.61,687287.0,75.9475,76.6173,75.9475,76.4565,687287.0
2022-03-09 10:35:00,85.61,85.94,85.58,85.83,538270.0,76.4565,76.7513,76.4297,76.653,538270.0
2022-03-09 10:40:00,85.82,85.9,85.44,85.7,584759.0,76.6441,76.7155,76.3047,76.5369,584759.0
2022-03-09 10:45:00,85.71,85.85,85.27,85.37,585071.0,76.5458,76.6709,76.1529,76.2422,585071.0
2022-03-09 10:50:00,85.37,85.57,85.33,85.45,405485.0,76.2422,76.4208,76.2065,76.3136,405485.0
2022-03-09 10:55:00,85.45,85.67,85.18,85.27,476018.0,76.3136,76.5101,76.0725,76.1529,476018.0
2022-03-09 11:00:00,85.28,85.39,85.12,85.25,495416.0,76.1618,76.2601,76.0189,76.135,495416.0
2022-03-09 11:05:00,85.27,85.34,85.05,85.27,308308.0,76.1529,76.2154,75.9564,76.1529,308308.0
2022-03-09 11:10:00,85.27,85.77,85.27,85.64,439426.0,76.1529,76.5994,76.1529,76.4833,439426.0
2022-03-09 11:15:00,85.64,85.73,85.28,85.67,544194.0,76.4833,76.5637,76.1618,76.5101,544194.0
2022-03-09 11:20:00,85.68,85.83,85.58,85.76,640416.0,76.5191,76.653,76.4297,76.5905,640416.0
2022-03-09 11:25:00,85.77,86.1,85.74,86.05,466436.0,76.5994,76.8941,76.5726,76.8495,466436.0
2022-03-09 11:30:00,86.04,86.31,85.67,85.8,612597.0,76.8406,77.0817,76.5101,76.6262,612597.0
2022-03-09 11:35:00,85.8,86.03,85.58,85.64,769709.0,76.6262,76.8316,76.4297,76.4833,769709.0
2022-03-09 11:40:00,85.63,86.3,85.34,86.26,679023.0,76.4744,77.0728,76.2154,77.037,679023.0
2022-03-09 11:45:00,86.25,86.57,85.97,86.0,611286.0,77.0281,77.3139,76.778,76.8048,611286.0
2022-03-09 11:50:00,86.0,86.2,85.82,85.87,634725.0,76.8048,76.9835,76.6441,76.6887,634725.0
2022-03-09 11:55:00,85.87,86.46,85.87,86.21,317791.0,76.6887,77.2157,76.6887,76.9924,317791.0
2022-03-09 12:00:00,86.22,86.29,86.04,86.13,321390.0,77.0013,77.0638,76.8406,76.9209,321390.0
2022-03-09 12:05:00,86.13,86.16,85.76,85.97,433048.0,76.9209,76.9477,76.5905,76.778,433048.0
2022-03-09 12:10:00,85.96,85.98,85.57,85.81,419093.0,76.7691,76.787,76.4208,76.6352,419093.0
2022-03-09 12:15:00,85.82,86.18,85.66,86.08,449256.0,76.6441,76.9656,76.5012,76.8763,449256.0
2022-03-09 12:20:00,86.09,86.38,86.08,86.23,484995.0,76.8852,77.1442,76.8763,77.0102,484995.0
2022-03-09 12:25:00,86.22,86.29,86.07,86.14,384947.0,77.0013,77.0638,76.8674,76.9299,384947.0
2022-03-09 12:30:00,86.12,86.18,85.06,85.09,759222.0,76.912,76.9656,75.9653,75.9921,759222.0
2022-03-09 12:35:00,85.08,85.39,84.43,84.5,1140421.0,75.9832,76.2601,75.4027,75.4652,1140421.0
2022-03-09 12:40:00,84.5,84.83,84.2,84.4,791587.0,75.4652,75.7599,75.1973,75.3759,791587.0
2022-03-09 12:45:00,84.4,84.8,84.11,84.78,581145.0,75.3759,75.7331,75.1169,75.7153,581145.0
2022-03-09 12:50:00,84.78,84.87,84.48,84.6,592348.0,75.7153,75.7957,75.4474,75.5545,592348.0
2022-03-09 12:55:00,84.61,84.69,84.35,84.6,640037.0,75.5635,75.6349,75.3313,75.5545,640037.0
2022-03-09 13:00:00,84.59,85.08,84.53,85.04,796402.0,75.5456,75.9832,75.492,75.9475,796402.0
2022-03-09 13:05:00,85.04,85.12,84.41,84.43,613863.0,75.9475,76.0189,75.3848,75.4027,613863.0
2022-03-09 13:10:00,84.44,84.44,83.6,83.93,997268.0,75.4116,75.4116,74.6614,74.9562,997268.0
2022-03-09 13:15:00,83.94,83.97,83.61,83.83,622877.0,74.9651,74.9919,74.6704,74.8669,622877.0
2022-03-09 13:20:00,83.83,83.94,83.5,83.71,590016.0,74.8669,74.9651,74.5721,74.7597,590016.0
2022-03-09 13:25:00,83.73,83.81,83.17,83.38,752389.0,74.7775,74.849,74.2774,74.465,752389.0
2022-03-09 13:30:00,83.38,83.62,83.11,83.4,547600.0,74.465,74.6793,74.2238,74.4828,547600.0
2022-03-09 13:35:00,83.4,83.66,83.14,83.56,612642.0,74.4828,74.715,74.2506,74.6257,612642.0
2022-03-09 13:40:00,83.55,83.56,83.09,83.19,481494.0,74.6168,74.6257,74.206,74.2953,481494.0
2022-03-09 13:45:00,83.18,83.19,82.72,82.74,717950.0,74.2864,74.2953,73.8755,73.8934,717950.0
2022-03-09 13:50:00,82.73,82.74,81.6,82.04,1605619.0,73.8845,73.8934,72.8753,73.2682,1605619.0
2022-03-09 13:55:00,82.05,82.45,82.04,82.41,769730.0,73.2772,73.6344,73.2682,73.5987,769730.0
2022-03-09 14:00:00,82.42,82.49,82.04,82.44,666578.0,73.6076,73.6701,73.2682,73.6255,666578.0
2022-03-09 14:05:00,82.44,82.62,82.25,82.26,724375.0,73.6255,73.7862,73.4558,73.4647,724375.0
2022-03-09 14:10:00,82.26,82.44,82.15,82.41,467990.0,73.4647,73.6255,73.3665,73.5987,467990.0
2022-03-09 14:15:00,82.42,82.55,82.29,82.37,545157.0,73.6076,73.7237,73.4915,73.563,545157.0
2022-03-09 14:20:00,82.37,82.8,82.33,82.77,565722.0,73.563,73.947,73.5272,73.9202,565722.0
2022-03-09 14:25:00,82.74,82.76,82.25,82.3,611260.0,73.8934,73.9113,73.4558,73.5004,611260.0
2022-03-09 14:30:00,82.31,82.48,82.28,82.41,412417.0,73.5094,73.6612,73.4826,73.5987,412417.0
2022-03-09 14:35:00,82.38,82.43,81.97,81.98,715634.0,73.5719,73.6165,73.2057,73.2147,715634.0
2022-03-09 14:40:00,81.98,82.16,81.86,82.11,702777.0,73.2147,73.3754,73.1075,73.3308,702777.0
2022-03-09 14:45:00,82.11,82.46,82.08,82.44,827745.0,73.3308,73.6433,73.304,73.6255,827745.0
2022-03-09 14:50:00,82.45,82.84,82.43,82.81,424448.0,73.6344,73.9827,73.6165,73.9559,424448.0
2022-03-09 14:55:00,82.8,82.94,82.63,82.64,562420.0,73.947,74.072,73.7952,73.8041,562420.0
2022-03-09 15:00:00,82.63,82.94,82.27,82.3,464532.0,73.7952,74.072,73.4737,73.5004,464532.0
2022-03-09 15:05:00,82.3,82.55,82.21,82.51,417185.0,73.5004,73.7237,73.4201,73.688,417185.0
2022-03-09 15:10:00,82.51,82.8,82.41,82.46,902033.0,73.688,73.947,73.5987,73.6433,902033.0
2022-03-09 15:15:00,82.49,82.67,82.4,82.51,653804.0,73.6701,73.8309,73.5898,73.688,653804.0
2022-03-09 15:20:00,82.51,82.51,82.42,82.46,499995.0,73.688,73.688,73.6076,73.6433,499995.0
2022-03-09 15:25:00,82.47,82.51,82.4,82.48,542137.0,73.6523,73.688,73.5898,73.6612,542137.0
2022-03-09 15:30:00,82.47,82.52,82.42,82.47,950385.0,73.6523,73.6969,73.6076,73.6523,950385.0
2022-03-09 15:35:00,82.48,82.66,82.32,82.62,860661.0,73.6612,73.822,73.5183,73.7862,860661.0
2022-03-09 15:40:00,82.61,82.81,82.57,82.61,585203.0,73.7773,73.9559,73.7416,73.7773,585203.0
2022-03-09 15:45:00,82.61,82.82,82.47,82.81,921131.0,73.7773,73.9648,73.6523,73.9559,921131.0
2022-03-09 15:50:00,82.83,83.15,82.77,83.05,1116508.0,73.9738,74.2596,73.9202,74.1703,1116508.0
2022-03-09 15:55:00,83.06,83.06,82.68,82.79,1699375.0,74.1792,74.1792,73.8398,73.9381,1699375.0
2022-03-10 09:30:00,84.01,84.64,83.65,84.0,1818032.0,75.0276,75.5902,74.7061,75.0187,1818032.0
2022-03-10 09:35:00,84.0,84.35,83.55,83.69,818050.0,75.0187,75.3313,74.6168,74.7418,818050.0
2022-03-10 09:40:00,83.71,83.81,82.97,83.27,1033651.0,74.7597,74.849,74.0988,74.3667,1033651.0
2022-03-10 09:45:00,83.28,83.78,83.15,83.67,718854.0,74.3757,74.8222,74.2596,74.724,718854.0
2022-03-10 09:50:00,83.66,83.66,82.9,83.38,527492.0,74.715,74.715,74.0363,74.465,527492.0
2022-03-10 09:55:00,83.38,83.71,83.21,83.45,582628.0,74.465,74.7597,74.3131,74.5275,582628.0
2022-03-10 10:00:00,83.46,84.21,83.41,83.95,731289.0,74.5364,75.2062,74.4918,74.974,731289.0
2022-03-10 10:05:00,83.96,84.25,83.79,84.03,651065.0,74.983,75.2419,74.8311,75.0455,651065.0
2022-03-10 10:10:00,84.02,84.13,83.73,84.12,742513.0,75.0365,75.1348,74.7775,75.1258,742513.0
2022-03-10 10:15:00,84.14,84.19,83.29,83.57,756747.0,75.1437,75.1884,74.3846,74.6347,756747.0
2022-03-10 10:20:00,83.56,84.47,83.55,84.36,727984.0,74.6257,75.4384,74.6168,75.3402,727984.0
2022-03-10 10:25:00,84.36,84.72,84.2,84.54,677466.0,75.3402,75.6617,75.1973,75.5009,677466.0
2022-03-10 10:30:00,84.56,85.01,84.56,84.93,734390.0,75.5188,75.9207,75.5188,75.8492,734390.0
2022-03-10 10:35:00,84.94,84.97,84.56,84.68,406005.0,75.8582,75.885,75.5188,75.626,406005.0
2022-03-10 10:40:00,84.68,84.84,84.5,84.55,551711.0,75.626,75.7689,75.4652,75.5099,551711.0
2022-03-10 10:45:00,84.55,84.62,84.25,84.55,418551.0,75.5099,75.5724,75.2419,75.5099,418551.0
2022-03-10 10:50:00,84.56,84.8,84.4,84.6,405964.0,75.5188,75.7331,75.3759,75.5545,405964.0
2022-03-10 10:55:00,84.6,84.73,84.35,84.52,463317.0,75.5545,75.6706,75.3313,75.4831,463317.0
2022-03-10 11:00:00,84.53,84.85,84.53,84.58,485712.0,75.492,75.7778,75.492,75.5367,485712.0
2022-03-10 11:05:00,84.56,84.57,84.27,84.41,313377.0,75.5188,75.5277,75.2598,75.3848,313377.0
2022-03-10 11:10:00,84.4,84.51,84.17,84.34,259963.0,75.3759,75.4741,75.1705,75.3223,259963.0
2022-03-10 11:15:00,84.34,84.63,84.32,84.58,332756.0,75.3223,75.5813,75.3045,75.5367,332756.0
2022-03-10 11:20:00,84.58,84.78,84.29,84.72,429254.0,75.5367,75.7153,75.2777,75.6617,429254.0
2022-03-10 11:25:00,84.73,85.0,84.71,84.89,559564.0,75.6706,75.9118,75.6528,75.8135,559564.0
2022-03-10 11:30:00,84.89,84.94,84.7,84.73,401526.0,75.8135,75.8582,75.6438,75.6706,401526.0
2022-03-10 11:35:00,84.73,84.77,84.37,84.4,407827.0,75.6706,75.7063,75.3491,75.3759,407827.0
2022-03-10 11:40:00,84.39,84.61,84.31,84.59,243401.0,75.367,75.5635,75.2955,75.5456,243401.0
2022-03-10 11:45:00,84.61,84.77,84.58,84.73,288613.0,75.5635,75.7063,75.5367,75.6706,288613.0
2022-03-10 11:50:00,84.74,84.86,84.71,84.81,308167.0,75.6796,75.7867,75.6528,75.7421,308167.0
2022-03-10 11:55:00,84.81,84.88,84.51,84.52,360237.0,75.7421,75.8046,75.4741,75.4831,360237.0
2022-03-10 12:00:00,84.52,84.78,84.46,84.7,359642.0,75.4831,75.7153,75.4295,75.6438,359642.0
2022-03-10 12:05:00,84.71,84.93,84.61,84.87,318329.0,75.6528,75.8492,75.5635,75.7957,318329.0
2022-03-10 12:10:00,84.86,85.05,84.85,85.03,369643.0,75.7867,75.9564,75.7778,75.9386,369643.0
2022-03-10 12:15:00,85.03,85.49,84.9,85.04,707053.0,75.9386,76.3494,75.8224,75.9475,707053.0
2022-03-10 12:20:00,85.04,85.22,84.76,85.02,414462.0,75.9475,76.1082,75.6974,75.9296,414462.0
2022-03-10 12:25:00,85.01,85.34,84.98,85.29,323140.0,75.9207,76.2154,75.8939,76.1708,323140.0
2022-03-10 12:30:00,85.28,85.34,85.15,85.23,336931.0,76.1618,76.2154,76.0457,76.1172,336931.0
2022-03-10 12:35:00,85.23,85.35,85.02,85.05,367865.0,76.1172,76.2243,75.9296,75.9564,367865.0
2022-03-10 12:40:00,85.05,85.05,84.75,84.81,289480.0,75.9564,75.9564,75.6885,75.7421,289480.0
2022-03-10 12:45:00,84.83,84.83,84.58,84.67,252543.0,75.7599,75.7599,75.5367,75.617,252543.0
2022-03-10 12:50:00,84.68,84.78,84.62,84.76,277717.0,75.626,75.7153,75.5724,75.6974,277717.0
2022-03-10 12:55:00,84.76,84.83,84.69,84.8,303119.0,75.6974,75.7599,75.6349,75.7331,303119.0
2022-03-10 13:00:00,84.79,84.86,84.62,84.63,306329.0,75.7242,75.7867,75.5724,75.5813,306329.0
2022-03-10 13:05:00,84.62,84.86,84.5,84.82,264455.0,75.5724,75.7867,75.4652,75.751,264455.0
2022-03-10 13:10:00,84.82,85.07,84.79,84.92,312163.0,75.751,75.9743,75.7242,75.8403,312163.0
2022-03-10 13:15:00,84.92,85.02,84.71,84.76,233102.0,75.8403,75.9296,75.6528,75.6974,233102.0
2022-03-10 13:20:00,84.76,84.99,84.74,84.94,227055.0,75.6974,75.9028,75.6796,75.8582,227055.0
2022-03-10 13:25:00,84.93,85.1,84.92,85.07,251608.0,75.8492,76.0011,75.8403,75.9743,251608.0
2022-03-10 13:30:00,85.06,85.07,84.79,84.87,257128.0,75.9653,75.9743,75.7242,75.7957,257128.0
2022-03-10 13:35:00,84.87,84.94,84.61,84.69,241377.0,75.7957,75.8582,75.5635,75.6349,241377.0
2022-03-10 13:40:00,84.7,84.93,84.6,84.91,254215.0,75.6438,75.8492,75.5545,75.8314,254215.0
2022-03-10 13:45:00,84.91,84.99,84.82,84.99,244886.0,75.8314,75.9028,75.751,75.9028,244886.0
2022-03-10 13:50:00,84.98,85.17,84.94,85.11,273377.0,75.8939,76.0636,75.8582,76.01,273377.0
2022-03-10 13:55:00,85.11,85.27,85.08,85.13,278308.0,76.01,76.1529,75.9832,76.0279,278308.0
2022-03-10 14:00:00,85.12,85.24,84.99,85.02,290178.0,76.0189,76.1261,75.9028,75.9296,290178.0
2022-03-10 14:05:00,85.02,85.12,84.92,85.05,287638.0,75.9296,76.0189,75.8403,75.9564,287638.0
2022-03-10 14:10:00,85.05,85.07,84.78,85.06,258455.0,75.9564,75.9743,75.7153,75.9653,258455.0
2022-03-10 14:15:00,85.06,85.1,84.91,85.05,235509.0,75.9653,76.0011,75.8314,75.9564,235509.0
2022-03-10 14:20:00,85.03,85.07,84.91,84.92,218536.0,75.9386,75.9743,75.8314,75.8403,218536.0
2022-03-10 14:25:00,84.93,85.0,84.79,84.81,265918.0,75.8492,75.9118,75.7242,75.7421,265918.0
2022-03-10 14:30:00,84.81,84.95,84.79,84.94,194684.0,75.7421,75.8671,75.7242,75.8582,194684.0
2022-03-10 14:35:00,84.94,84.97,84.83,84.95,201805.0,75.8582,75.885,75.7599,75.8671,201805.0
2022-03-10 14:40:00,84.95,85.05,84.94,85.01,290239.0,75.8671,75.9564,75.8582,75.9207,290239.0
2022-03-10 14:45:00,85.02,85.19,85.0,85.15,308537.0,75.9296,76.0814,75.9118,76.0457,308537.0
2022-03-10 14:50:00,85.15,85.18,84.95,84.98,283226.0,76.0457,76.0725,75.8671,75.8939,283226.0
2022-03-10 14:55:00,84.98,85.02,84.85,84.92,263945.0,75.8939,75.9296,75.7778,75.8403,263945.0
2022-03-10 15:00:00,84.92,84.99,84.89,84.95,199812.0,75.8403,75.9028,75.8135,75.8671,199812.0
2022-03-10 15:05:00,84.97,85.0,84.91,84.95,188186.0,75.885,75.9118,75.8314,75.8671,188186.0
2022-03-10 15:10:00,84.95,85.07,84.92,85.06,251620.0,75.8671,75.9743,75.8403,75.9653,251620.0
2022-03-10 15:15:00,85.06,85.37,85.03,85.31,364365.0,75.9653,76.2422,75.9386,76.1886,364365.0
2022-03-10 15:20:00,85.31,85.48,85.31,85.46,401184.0,76.1886,76.3404,76.1886,76.3226,401184.0
2022-03-10 15:25:00,85.45,85.58,85.43,85.57,371995.0,76.3136,76.4297,76.2958,76.4208,371995.0
2022-03-10 15:30:00,85.58,85.68,85.48,85.48,456692.0,76.4297,76.5191,76.3404,76.3404,456692.0
2022-03-10 15:35:00,85.48,85.49,85.11,85.23,403535.0,76.3404,76.3494,76.01,76.1172,403535.0
2022-03-10 15:40:00,85.22,85.33,85.15,85.23,354194.0,76.1082,76.2065,76.0457,76.1172,354194.0
2022-03-10 15:45:00,85.23,85.48,85.16,85.42,508452.0,76.1172,76.3404,76.0547,76.2869,508452.0
2022-03-10 15:50:00,85.43,85.53,85.36,85.4,723882.0,76.2958,76.3851,76.2333,76.269,723882.0
2022-03-10 15:55:00,85.4,85.49,85.36,85.37,987824.0,76.269,76.3494,76.2333,76.2422,987824.0
2022-03-11 09:30:00,84.07,84.84,83.97,84.84,878788.0,75.0812,75.7689,74.9919,75.7689,878788.0
2022-03-11 09:35:00,84.85,85.46,84.5,85.44,582658.0,75.7778,76.3226,75.4652,76.3047,582658.0
2022-03-11 09:40:00,85.42,85.46,84.9,84.98,652906.0,76.2869,76.3226,75.8224,75.8939,652906.0
2022-03-11 09:45:00,84.98,85.03,84.48,84.73,717968.0,75.8939,75.9386,75.4474,75.6706,717968.0
2022-03-11 09:50:00,84.75,85.1,84.56,85.07,504429.0,75.6885,76.0011,75.5188,75.9743,504429.0
2022-03-11 09:55:00,85.06,85.18,84.67,84.82,572219.0,75.9653,76.0725,75.617,75.751,572219.0
2022-03-11 10:00:00,84.8,84.91,84.4,84.58,421054.0,75.7331,75.8314,75.3759,75.5367,421054.0
2022-03-11 10:05:00,84.6,84.89,84.5,84.88,334689.0,75.5545,75.8135,75.4652,75.8046,334689.0
2022-03-11 10:10:00,84.88,85.37,84.76,85.34,538232.0,75.8046,76.2422,75.6974,76.2154,538232.0
2022-03-11 10:15:00,85.34,85.83,85.33,85.81,658134.0,76.2154,76.653,76.2065,76.6352,658134.0
2022-03-11 10:20:00,85.81,85.87,85.52,85.76,658705.0,76.6352,76.6887,76.3762,76.5905,658705.0
2022-03-11 10:25:00,85.75,85.78,85.24,85.43,474998.0,76.5816,76.6084,76.1261,76.2958,474998.0
2022-03-11 10:30:00,85.44,85.8,85.41,85.73,458242.0,76.3047,76.6262,76.2779,76.5637,458242.0
2022-03-11 10:35:00,85.74,85.99,85.61,85.65,530496.0,76.5726,76.7959,76.4565,76.4923,530496.0
2022-03-11 10:40:00,85.64,85.64,85.27,85.41,329743.0,76.4833,76.4833,76.1529,76.2779,329743.0
2022-03-11 10:45:00,85.43,85.45,85.05,85.28,319953.0,76.2958,76.3136,75.9564,76.1618,319953.0
2022-03-11 10:50:00,85.29,85.44,85.07,85.07,356705.0,76.1708,76.3047,75.9743,75.9743,356705.0
2022-03-11 10:55:00,85.08,85.57,85.03,85.45,400407.0,75.9832,76.4208,75.9386,76.3136,400407.0
2022-03-11 11:00:00,85.45,85.69,85.45,85.6,354128.0,76.3136,76.528,76.3136,76.4476,354128.0
2022-03-11 11:05:00,85.6,85.71,85.27,85.29,286728.0,76.4476,76.5458,76.1529,76.1708,286728.0
2022-03-11 11:10:00,85.29,85.32,85.08,85.2,269203.0,76.1708,76.1975,75.9832,76.0904,269203.0
2022-03-11 11:15:00,85.19,85.36,85.06,85.21,233286.0,76.0814,76.2333,75.9653,76.0993,233286.0
2022-03-11 11:20:00,85.21,85.31,84.97,84.99,232671.0,76.0993,76.1886,75.885,75.9028,232671.0
2022-03-11 11:25:00,84.99,85.1,84.9,84.97,243871.0,75.9028,76.0011,75.8224,75.885,243871.0
2022-03-11 11:30:00,84.97,85.24,84.92,85.11,225361.0,75.885,76.1261,75.8403,76.01,225361.0
2022-03-11 11:35:00,85.11,85.26,85.06,85.17,248819.0,76.01,76.144,75.9653,76.0636,248819.0
2022-03-11 11:40:00,85.16,85.42,85.15,85.33,362173.0,76.0547,76.2869,76.0457,76.2065,362173.0
2022-03-11 11:45:00,85.33,85.42,85.19,85.28,238656.0,76.2065,76.2869,76.0814,76.1618,238656.0
2022-03-11 11:50:00,85.28,85.45,85.25,85.35,199650.0,76.1618,76.3136,76.135,76.2243,199650.0
2022-03-11 11:55:00,85.35,85.38,84.95,85.11,331792.0,76.2243,76.2511,75.8671,76.01,331792.0
2022-03-11 12:00:00,85.12,85.15,84.97,85.07,253200.0,76.0189,76.0457,75.885,75.9743,253200.0
2022-03-11 12:05:00,85.05,85.15,84.96,85.15,166717.0,75.9564,76.0457,75.876,76.0457,166717.0
2022-03-11 12:10:00,85.15,85.2,85.03,85.13,197051.0,76.0457,76.0904,75.9386,76.0279,197051.0
2022-03-11 12:15:00,85.13,85.33,85.12,85.26,251633.0,76.0279,76.2065,76.0189,76.144,251633.0
2022-03-11 12:20:00,85.26,85.45,85.25,85.4,201180.0,76.144,76.3136,76.135,76.269,201180.0
2022-03-11 12:25:00,85.4,85.5,85.39,85.41,169088.0,76.269,76.3583,76.2601,76.2779,169088.0
2022-03-11 12:30:00,85.41,85.6,85.4,85.55,224725.0,76.2779,76.4476,76.269,76.403,224725.0
2022-03-11 12:35:00,85.55,85.65,85.4,85.44,301700.0,76.403,76.4923,76.269,76.3047,301700.0
2022-03-11 12:40:00,85.44,85.66,85.43,85.53,481910.0,76.3047,76.5012,76.2958,76.3851,481910.0
2022-03-11 12:45:00,85.53,85.59,85.41,85.46,233749.0,76.3851,76.4387,76.2779,76.3226,233749.0
2022-03-11 12:50:00,85.47,85.54,85.43,85.48,170940.0,76.3315,76.394,76.2958,76.3404,170940.0
2022-03-11 12:55:00,85.48,85.54,85.43,85.48,129396.0,76.3404,76.394,76.2958,76.3404,129396.0
2022-03-11 13:00:00,85.47,85.56,85.4,85.46,191715.0,76.3315,76.4119,76.269,76.3226,191715.0
2022-03-11 13:05:00,85.47,85.54,85.43,85.48,142956.0,76.3315,76.394,76.2958,76.3404,142956.0
2022-03-11 13:10:00,85.49,85.65,85.47,85.65,253210.0,76.3494,76.4923,76.3315,76.4923,253210.0
2022-03-11 13:15:00,85.65,86.01,85.58,85.98,412718.0,76.4923,76.8138,76.4297,76.787,412718.0
2022-03-11 13:20:00,85.98,86.06,85.78,85.84,387119.0,76.787,76.8584,76.6084,76.6619,387119.0
2022-03-11 13:25:00,85.86,85.99,85.8,85.97,159192.0,76.6798,76.7959,76.6262,76.778,159192.0
2022-03-11 13:30:00,85.97,85.97,85.73,85.75,186125.0,76.778,76.778,76.5637,76.5816,186125.0
2022-03-11 13:35:00,85.75,85.99,85.71,85.97,244623.0,76.5816,76.7959,76.5458,76.778,244623.0
2022-03-11 13:40:00,85.97,86.04,85.85,85.97,468222.0,76.778,76.8406,76.6709,76.778,468222.0
2022-03-11 13:45:00,85.98,86.02,85.74,85.75,250415.0,76.787,76.8227,76.5726,76.5816,250415.0
2022-03-11 13:50:00,85.75,85.79,85.67,85.76,214141.0,76.5816,76.6173,76.5101,76.5905,214141.0
2022-03-11 13:55:00,85.76,86.02,85.75,85.99,274978.0,76.5905,76.8227,76.5816,76.7959,274978.0
2022-03-11 14:00:00,85.99,86.0,85.87,85.91,206087.0,76.7959,76.8048,76.6887,76.7245,206087.0
2022-03-11 14:05:00,85.92,85.93,85.81,85.84,148172.0,76.7334,76.7423,76.6352,76.6619,148172.0
2022-03-11 14:10:00,85.84,85.95,85.79,85.87,250059.0,76.6619,76.7602,76.6173,76.6887,250059.0
2022-03-11 14:15:00,85.86,85.9,85.75,85.77,190304.0,76.6798,76.7155,76.5816,76.5994,190304.0
2022-03-11 14:20:00,85.77,85.84,85.69,85.84,196451.0,76.5994,76.6619,76.528,76.6619,196451.0
2022-03-11 14:25:00,85.84,86.01,85.81,85.98,317658.0,76.6619,76.8138,76.6352,76.787,317658.0
2022-03-11 14:30:00,85.98,86.19,85.93,86.09,339524.0,76.787,76.9745,76.7423,76.8852,339524.0
2022-03-11 14:35:00,86.09,86.18,86.02,86.16,171746.0,76.8852,76.9656,76.8227,76.9477,171746.0
2022-03-11 14:40:00,86.15,86.23,86.07,86.09,237703.0,76.9388,77.0102,76.8674,76.8852,237703.0
2022-03-11 14:45:00,86.09,86.13,85.89,85.97,235183.0,76.8852,76.9209,76.7066,76.778,235183.0
2022-03-11 14:50:00,85.97,86.03,85.88,86.01,294658.0,76.778,76.8316,76.6977,76.8138,294658.0
2022-03-11 14:55:00,86.01,86.04,85.76,85.8,243219.0,76.8138,76.8406,76.5905,76.6262,243219.0
2022-03-11 15:00:00,85.79,85.79,85.43,85.5,251946.0,76.6173,76.6173,76.2958,76.3583,251946.0
2022-03-11 15:05:00,85.5,85.64,85.5,85.54,236279.0,76.3583,76.4833,76.3583,76.394,236279.0
2022-03-11 15:10:00,85.54,85.65,85.48,85.5,219866.0,76.394,76.4923,76.3404,76.3583,219866.0
2022-03-11 15:15:00,85.5,85.59,85.38,85.58,257566.0,76.3583,76.4387,76.2511,76.4297,257566.0
2022-03-11 15:20:00,85.57,85.61,85.4,85.41,252496.0,76.4208,76.4565,76.269,76.2779,252496.0
2022-03-11 15:25:00,85.41,85.47,85.26,85.27,296050.0,76.2779,76.3315,76.144,76.1529,296050.0
2022-03-11 15:30:00,85.27,85.3,85.19,85.2,306945.0,76.1529,76.1797,76.0814,76.0904,306945.0
2022-03-11 15:35:00,85.21,85.24,85.05,85.17,368460.0,76.0993,76.1261,75.9564,76.0636,368460.0
2022-03-11 15:40:00,85.17,85.2,85.07,85.12,253827.0,76.0636,76.0904,75.9743,76.0189,253827.0
2022-03-11 15:45:00,85.13,85.14,85.01,85.06,326990.0,76.0279,76.0368,75.9207,75.9653,326990.0
2022-03-11 15:50:00,85.07,85.33,85.0,85.13,525215.0,75.9743,76.2065,75.9118,76.0279,525215.0
2022-03-11 15:55:00,85.14,85.21,84.9,84.94,1239030.0,76.0368,76.0993,75.8224,75.8582,1239030.0
2022-03-14 09:30:00,83.06,83.45,82.68,82.88,987785.0,74.1792,74.5275,73.8398,74.0184,987785.0
2022-03-14 09:35:00,82.89,82.9,81.73,81.84,770965.0,74.0274,74.0363,72.9914,73.0896,770965.0
2022-03-14 09:40:00,81.89,82.12,81.22,81.55,833746.0,73.1343,73.3397,72.5359,72.8306,833746.0
2022-03-14 09:45:00,81.56,81.7,81.26,81.33,751665.0,72.8396,72.9646,72.5716,72.6342,751665.0
2022-03-14 09:50:00,81.35,81.63,81.07,81.14,630411.0,72.652,72.9021,72.402,72.4645,630411.0
2022-03-14 09:55:00,81.13,81.45,80.9,81.4,564907.0,72.4555,72.7413,72.2501,72.6967,564907.0
2022-03-14 10:00:00,81.4,81.44,80.98,81.3,536998.0,72.6967,72.7324,72.3216,72.6074,536998.0
2022-03-14 10:05:00,81.3,81.31,80.5,80.97,646577.0,72.6074,72.6163,71.8929,72.3126,646577.0
2022-03-14 10:10:00,80.98,81.15,80.75,80.86,398176.0,72.3216,72.4734,72.1162,72.2144,398176.0
2022-03-14 10:15:00,80.87,81.34,80.81,81.32,401394.0,72.2233,72.6431,72.1698,72.6252,401394.0
2022-03-14 10:20:00,81.33,81.91,81.17,81.9,432440.0,72.6342,73.1521,72.4913,73.1432,432440.0
2022-03-14 10:25:00,81.9,82.39,81.67,82.06,506882.0,73.1432,73.5808,72.9378,73.2861,506882.0
2022-03-14 10:30:00,82.05,82.2,81.67,82.04,547585.0,73.2772,73.4111,72.9378,73.2682,547585.0
2022-03-14 10:35:00,82.0,82.29,81.98,82.11,323389.0,73.2325,73.4915,73.2147,73.3308,323389.0
2022-03-14 10:40:00,82.11,82.14,81.87,82.02,391428.0,73.3308,73.3576,73.1164,73.2504,391428.0
2022-03-14 10:45:00,82.03,82.17,81.9,82.13,315031.0,73.2593,73.3843,73.1432,73.3486,315031.0
2022-03-14 10:50:00,82.13,82.42,82.11,82.2,451484.0,73.3486,73.6076,73.3308,73.4111,451484.0
2022-03-14 10:55:00,82.2,82.33,82.14,82.25,484479.0,73.4111,73.5272,73.3576,73.4558,484479.0
2022-03-14 11:00:00,82.25,82.39,82.03,82.33,380243.0,73.4558,73.5808,73.2593,73.5272,380243.0
2022-03-14 11:05:00,82.32,82.52,82.26,82.48,362416.0,73.5183,73.6969,73.4647,73.6612,362416.0
2022-03-14 11:10:00,82.48,82.86,82.41,82.86,385726.0,73.6612,74.0006,73.5987,74.0006,385726.0
2022-03-14 11:15:00,82.85,82.95,82.7,82.78,322081.0,73.9916,74.0809,73.8577,73.9291,322081.0
2022-03-14 11:20:00,82.77,82.83,82.49,82.5,394704.0,73.9202,73.9738,73.6701,73.6791,394704.0
2022-03-14 11:25:00,82.5,82.51,82.36,82.44,248451.0,73.6791,73.688,73.554,73.6255,248451.0
2022-03-14 11:30:00,82.45,82.64,82.3,82.32,311566.0,73.6344,73.8041,73.5004,73.5183,311566.0
2022-03-14 11:35:00,82.33,82.34,82.06,82.06,312244.0,73.5272,73.5362,73.2861,73.2861,312244.0
2022-03-14 11:40:00,82.07,82.25,81.95,81.99,296920.0,73.295,73.4558,73.1879,73.2236,296920.0
2022-03-14 11:45:00,82.0,82.1,81.92,82.05,301981.0,73.2325,73.3218,73.1611,73.2772,301981.0
2022-03-14 11:50:00,82.05,82.11,81.79,81.86,217082.0,73.2772,73.3308,73.045,73.1075,217082.0
2022-03-14 11:55:00,81.87,82.25,81.86,82.2,275797.0,73.1164,73.4558,73.1075,73.4111,275797.0
2022-03-14 12:00:00,82.2,82.25,81.8,81.81,262806.0,73.4111,73.4558,73.0539,73.0628,262806.0
2022-03-14 12:05:00,81.81,82.31,81.76,82.27,448509.0,73.0628,73.5094,73.0182,73.4737,448509.0
2022-03-14 12:10:00,82.26,82.36,82.11,82.15,282095.0,73.4647,73.554,73.3308,73.3665,282095.0
2022-03-14 12:15:00,82.15,82.48,82.11,82.44,268236.0,73.3665,73.6612,73.3308,73.6255,268236.0
2022-03-14 12:20:00,82.45,82.45,82.15,82.18,212964.0,73.6344,73.6344,73.3665,73.3933,212964.0
2022-03-14 12:25:00,82.17,82.36,82.14,82.28,165419.0,73.3843,73.554,73.3576,73.4826,165419.0
2022-03-14 12:30:00,82.27,82.33,82.15,82.28,323836.0,73.4737,73.5272,73.3665,73.4826,323836.0
2022-03-14 12:35:00,82.28,82.39,82.17,82.31,237981.0,73.4826,73.5808,73.3843,73.5094,237981.0
2022-03-14 12:40:00,82.31,82.35,82.16,82.26,140169.0,73.5094,73.5451,73.3754,73.4647,140169.0
2022-03-14 12:45:00,82.24,82.36,82.11,82.2,231822.0,73.4469,73.554,73.3308,73.4111,231822.0
2022-03-14 12:50:00,82.19,82.44,82.14,82.24,593142.0,73.4022,73.6255,73.3576,73.4469,593142.0
2022-03-14 12:55:00,82.24,82.27,82.16,82.17,271990.0,73.4469,73.4737,73.3754,73.3843,271990.0
2022-03-14 13:00:00,82.17,82.38,82.13,82.27,203269.0,73.3843,73.5719,73.3486,73.4737,203269.0
2022-03-14 13:05:00,82.27,82.33,82.2,82.33,145437.0,73.4737,73.5272,73.4111,73.5272,145437.0
2022-03-14 13:10:00,82.33,82.46,82.28,82.39,261040.0,73.5272,73.6433,73.4826,73.5808,261040.0
2022-03-14 13:15:00,82.41,82.5,82.31,82.48,318319.0,73.5987,73.6791,73.5094,73.6612,318319.0
2022-03-14 13:20:00,82.48,82.68,82.45,82.68,373282.0,73.6612,73.8398,73.6344,73.8398,373282.0
2022-03-14 13:25:00,82.67,82.69,82.43,82.46,292353.0,73.8309,73.8487,73.6165,73.6433,292353.0
2022-03-14 13:30:00,82.45,82.58,82.35,82.39,349084.0,73.6344,73.7505,73.5451,73.5808,349084.0
2022-03-14 13:35:00,82.38,82.43,82.07,82.09,232714.0,73.5719,73.6165,73.295,73.3129,232714.0
2022-03-14 13:40:00,82.1,82.18,81.92,81.96,225513.0,73.3218,73.3933,73.1611,73.1968,225513.0
2022-03-14 13:45:00,81.96,82.05,81.61,81.67,305696.0,73.1968,73.2772,72.8842,72.9378,305696.0
2022-03-14 13:50:00,81.69,81.73,81.49,81.55,307004.0,72.9557,72.9914,72.777,72.8306,307004.0
2022-03-14 13:55:00,81.54,81.66,81.5,81.65,241688.0,72.8217,72.9289,72.786,72.9199,241688.0
2022-03-14 14:00:00,81.66,81.8,81.5,81.51,234353.0,72.9289,73.0539,72.786,72.7949,234353.0
2022-03-14 14:05:00,81.52,81.6,81.35,81.42,196177.0,72.8038,72.8753,72.652,72.7145,196177.0
2022-03-14 14:10:00,81.42,81.48,81.33,81.39,157610.0,72.7145,72.7681,72.6342,72.6877,157610.0
2022-03-14 14:15:00,81.41,81.59,81.4,81.48,198639.0,72.7056,72.8664,72.6967,72.7681,198639.0
2022-03-14 14:20:00,81.48,81.65,81.41,81.5,320634.0,72.7681,72.9199,72.7056,72.786,320634.0
2022-03-14 14:25:00,81.5,81.53,81.27,81.29,390403.0,72.786,72.8128,72.5806,72.5984,390403.0
2022-03-14 14:30:00,81.3,81.41,81.24,81.26,233859.0,72.6074,72.7056,72.5538,72.5716,233859.0
2022-03-14 14:35:00,81.26,81.42,81.2,81.27,273190.0,72.5716,72.7145,72.5181,72.5806,273190.0
2022-03-14 14:40:00,81.27,81.34,81.18,81.33,310074.0,72.5806,72.6431,72.5002,72.6342,310074.0
2022-03-14 14:45:00,81.34,81.34,81.08,81.09,245532.0,72.6431,72.6431,72.4109,72.4198,245532.0
2022-03-14 14:50:00,81.09,81.1,80.9,81.01,276864.0,72.4198,72.4287,72.2501,72.3484,276864.0
2022-03-14 14:55:00,81.02,81.33,81.01,81.28,267845.0,72.3573,72.6342,72.3484,72.5895,267845.0
2022-03-14 15:00:00,81.28,81.39,81.19,81.36,222344.0,72.5895,72.6877,72.5091,72.6609,222344.0
2022-03-14 15:05:00,81.35,81.38,81.1,81.18,317983.0,72.652,72.6788,72.4287,72.5002,317983.0
2022-03-14 15:10:00,81.18,81.39,81.18,81.31,339699.0,72.5002,72.6877,72.5002,72.6163,339699.0
2022-03-14 15:15:00,81.32,81.42,81.21,81.36,307620.0,72.6252,72.7145,72.527,72.6609,307620.0
2022-03-14 15:20:00,81.35,81.41,80.75,81.28,577389.0,72.652,72.7056,72.1162,72.5895,577389.0
2022-03-14 15:25:00,81.28,81.31,81.15,81.18,300631.0,72.5895,72.6163,72.4734,72.5002,300631.0
2022-03-14 15:30:00,81.19,81.24,81.12,81.18,283691.0,72.5091,72.5538,72.4466,72.5002,283691.0
2022-03-14 15:35:00,81.17,81.25,81.11,81.23,272692.0,72.4913,72.5627,72.4377,72.5448,272692.0
2022-03-14 15:40:00,81.21,81.34,81.18,81.31,335328.0,72.527,72.6431,72.5002,72.6163,335328.0
2022-03-14 15:45:00,81.31,81.66,81.3,81.63,559579.0,72.6163,72.9289,72.6074,72.9021,559579.0
2022-03-14 15:50:00,81.62,81.81,81.51,81.66,574313.0,72.8931,73.0628,72.7949,72.9289,574313.0
2022-03-14 15:55:00,81.67,81.9,81.66,81.87,1204961.0,72.9378,73.1432,72.9289,73.1164,1204961.0
2022-03-15 09:30:00,78.87,78.99,78.0,78.81,1816744.0,70.4372,70.5443,69.6602,70.3836,1816744.0
2022-03-15 09:35:00,78.81,79.17,78.7,78.88,999912.0,70.3836,70.7051,70.2854,70.4461,999912.0
2022-03-15 09:40:00,78.88,78.96,77.96,77.98,832310.0,70.4461,70.5176,69.6245,69.6423,832310.0
2022-03-15 09:45:00,78.0,78.14,77.67,77.83,980596.0,69.6602,69.7852,69.3655,69.5084,980596.0
2022-03-15 09:50:00,77.83,77.92,77.29,77.32,843034.0,69.5084,69.5888,69.0261,69.0529,843034.0
2022-03-15 09:55:00,77.33,77.42,76.94,77.0,882501.0,69.0618,69.1422,68.7135,68.7671,882501.0
2022-03-15 10:00:00,76.99,77.06,76.75,76.95,794125.0,68.7582,68.8207,68.5439,68.7225,794125.0
2022-03-15 10:05:00,76.96,77.05,76.84,76.95,712849.0,68.7314,68.8118,68.6242,68.7225,712849.0
2022-03-15 10:10:00,76.96,76.99,76.48,76.7,1045982.0,68.7314,68.7582,68.3027,68.4992,1045982.0
2022-03-15 10:15:00,76.7,76.8,76.37,76.48,899592.0,68.4992,68.5885,68.2045,68.3027,899592.0
2022-03-15 10:20:00,76.48,77.0,76.46,76.9,718279.0,68.3027,68.7671,68.2849,68.6778,718279.0
2022-03-15 10:25:00,76.89,77.05,76.82,76.85,803116.0,68.6689,68.8118,68.6064,68.6332,803116.0
2022-03-15 10:30:00,76.83,77.3,76.73,77.25,672508.0,68.6153,69.035,68.526,68.9904,672508.0
2022-03-15 10:35:00,77.25,77.65,77.23,77.5,724507.0,68.9904,69.3476,68.9725,69.2137,724507.0
2022-03-15 10:40:00,77.5,77.84,77.45,77.64,501968.0,69.2137,69.5173,69.169,69.3387,501968.0
2022-03-15 10:45:00,77.64,77.75,77.53,77.61,541756.0,69.3387,69.4369,69.2405,69.3119,541756.0
2022-03-15 10:50:00,77.61,77.7,77.37,77.38,433710.0,69.3119,69.3923,69.0976,69.1065,433710.0
2022-03-15 10:55:00,77.37,77.5,77.25,77.25,274787.0,69.0976,69.2137,68.9904,68.9904,274787.0
2022-03-15 11:00:00,77.25,77.29,76.92,76.97,426024.0,68.9904,69.0261,68.6957,68.7403,426024.0
2022-03-15 11:05:00,76.97,77.11,76.84,76.93,413384.0,68.7403,68.8654,68.6242,68.7046,413384.0
2022-03-15 11:10:00,76.93,77.06,76.82,76.88,355892.0,68.7046,68.8207,68.6064,68.66,355892.0
2022-03-15 11:15:00,76.89,77.19,76.86,77.19,403990.0,68.6689,68.9368,68.6421,68.9368,403990.0
2022-03-15 11:20:00,77.19,77.31,77.13,77.16,488840.0,68.9368,69.044,68.8832,68.91,488840.0
2022-03-15 11:25:00,77.16,77.18,76.87,77.12,308732.0,68.91,68.9279,68.651,68.8743,308732.0
2022-03-15 11:30:00,77.11,77.18,76.97,77.13,355953.0,68.8654,68.9279,68.7403,68.8832,355953.0
2022-03-15 11:35:00,77.12,77.36,76.95,77.36,374130.0,68.8743,69.0886,68.7225,69.0886,374130.0
2022-03-15 11:40:00,77.35,77.81,77.3,77.78,562377.0,69.0797,69.4905,69.035,69.4637,562377.0
2022-03-15 11:45:00,77.79,78.12,77.77,77.91,495686.0,69.4727,69.7674,69.4548,69.5798,495686.0
2022-03-15 11:50:00,77.91,78.2,77.83,78.11,458625.0,69.5798,69.8388,69.5084,69.7584,458625.0
2022-03-15 11:55:00,78.11,78.44,78.03,78.39,484408.0,69.7584,70.0532,69.687,70.0085,484408.0
2022-03-15 12:00:00,78.38,78.4,78.03,78.06,744380.0,69.9996,70.0174,69.687,69.7138,744380.0
2022-03-15 12:05:00,78.07,78.1,77.82,77.83,486100.0,69.7227,69.7495,69.4994,69.5084,486100.0
2022-03-15 12:10:00,77.84,78.05,77.76,78.01,396061.0,69.5173,69.7049,69.4459,69.6691,396061.0
2022-03-15 12:15:00,78.01,78.57,78.01,78.45,417891.0,69.6691,70.1693,69.6691,70.0621,417891.0
2022-03-15 12:20:00,78.45,78.62,78.36,78.55,339896.0,70.0621,70.2139,69.9817,70.1514,339896.0
2022-03-15 12:25:00,78.56,78.82,78.47,78.77,334849.0,70.1603,70.3925,70.0799,70.3479,334849.0
2022-03-15 12:30:00,78.76,78.85,78.61,78.67,293770.0,70.3389,70.4193,70.205,70.2586,293770.0
2022-03-15 12:35:00,78.67,78.67,78.4,78.5,392094.0,70.2586,70.2586,70.0174,70.1067,392094.0
2022-03-15 12:40:00,78.5,78.54,78.2,78.28,375874.0,70.1067,70.1425,69.8388,69.9103,375874.0
2022-03-15 12:45:00,78.28,78.33,78.18,78.31,218406.0,69.9103,69.9549,69.821,69.9371,218406.0
2022-03-15 12:50:00,78.31,78.32,77.91,77.95,361947.0,69.9371,69.946,69.5798,69.6155,361947.0
2022-03-15 12:55:00,77.96,78.3,77.94,78.3,421737.0,69.6245,69.9281,69.6066,69.9281,421737.0
2022-03-15 13:00:00,78.3,78.44,78.3,78.34,264535.0,69.9281,70.0532,69.9281,69.9638,264535.0
2022-03-15 13:05:00,78.34,78.53,78.12,78.13,269598.0,69.9638,70.1335,69.7674,69.7763,269598.0
2022-03-15 13:10:00,78.13,78.14,77.86,77.9,229509.0,69.7763,69.7852,69.5352,69.5709,229509.0
2022-03-15 13:15:00,77.89,77.89,77.71,77.8,260289.0,69.562,69.562,69.4012,69.4816,260289.0
2022-03-15 13:20:00,77.8,77.87,77.65,77.86,234657.0,69.4816,69.5441,69.3476,69.5352,234657.0
2022-03-15 13:25:00,77.87,78.02,77.64,77.69,423937.0,69.5441,69.6781,69.3387,69.3833,423937.0
2022-03-15 13:30:00,77.69,77.83,77.51,77.58,279714.0,69.3833,69.5084,69.2226,69.2851,279714.0
2022-03-15 13:35:00,77.59,77.69,77.52,77.61,228650.0,69.294,69.3833,69.2315,69.3119,228650.0
2022-03-15 13:40:00,77.6,77.81,77.59,77.7,221672.0,69.303,69.4905,69.294,69.3923,221672.0
2022-03-15 13:45:00,77.71,77.84,77.64,77.81,151659.0,69.4012,69.5173,69.3387,69.4905,151659.0
2022-03-15 13:50:00,77.82,77.96,77.82,77.86,185924.0,69.4994,69.6245,69.4994,69.5352,185924.0
2022-03-15 13:55:00,77.86,78.0,77.81,77.95,220372.0,69.5352,69.6602,69.4905,69.6155,220372.0
2022-03-15 14:00:00,77.94,78.01,77.81,77.89,220788.0,69.6066,69.6691,69.4905,69.562,220788.0
2022-03-15 14:05:00,77.89,78.07,77.86,77.99,212877.0,69.562,69.7227,69.5352,69.6513,212877.0
2022-03-15 14:10:00,77.99,78.1,77.78,77.8,194689.0,69.6513,69.7495,69.4637,69.4816,194689.0
2022-03-15 14:15:00,77.79,77.84,77.62,77.75,265000.0,69.4727,69.5173,69.3208,69.4369,265000.0
2022-03-15 14:20:00,77.75,77.79,77.66,77.7,241660.0,69.4369,69.4727,69.3566,69.3923,241660.0
2022-03-15 14:25:00,77.7,77.88,77.69,77.84,296840.0,69.3923,69.553,69.3833,69.5173,296840.0
2022-03-15 14:30:00,77.84,77.95,77.68,77.94,232207.0,69.5173,69.6155,69.3744,69.6066,232207.0
2022-03-15 14:35:00,77.94,77.96,77.74,77.8,243313.0,69.6066,69.6245,69.428,69.4816,243313.0
2022-03-15 14:40:00,77.81,77.89,77.72,77.78,205384.0,69.4905,69.562,69.4101,69.4637,205384.0
2022-03-15 14:45:00,77.79,77.86,77.72,77.81,205994.0,69.4727,69.5352,69.4101,69.4905,205994.0
2022-03-15 14:50:00,77.82,77.89,77.66,77.68,253202.0,69.4994,69.562,69.3566,69.3744,253202.0
2022-03-15 14:55:00,77.67,77.74,77.56,77.7,270137.0,69.3655,69.428,69.2672,69.3923,270137.0
2022-03-15 15:00:00,77.69,77.77,77.65,77.66,263157.0,69.3833,69.4548,69.3476,69.3566,263157.0
2022-03-15 15:05:00,77.66,77.68,77.52,77.53,268643.0,69.3566,69.3744,69.2315,69.2405,268643.0
2022-03-15 15:10:00,77.54,77.62,77.52,77.59,271835.0,69.2494,69.3208,69.2315,69.294,271835.0
2022-03-15 15:15:00,77.59,77.71,77.55,77.58,274503.0,69.294,69.4012,69.2583,69.2851,274503.0
2022-03-15 15:20:00,77.58,77.62,77.46,77.5,350123.0,69.2851,69.3208,69.1779,69.2137,350123.0
2022-03-15 15:25:00,77.51,77.67,77.5,77.54,364284.0,69.2226,69.3655,69.2137,69.2494,364284.0
2022-03-15 15:30:00,77.53,77.6,77.42,77.44,408003.0,69.2405,69.303,69.1422,69.1601,408003.0
2022-03-15 15:35:00,77.43,77.45,77.28,77.31,402620.0,69.1511,69.169,69.0172,69.044,402620.0
2022-03-15 15:40:00,77.31,77.31,77.13,77.16,585505.0,69.044,69.044,68.8832,68.91,585505.0
2022-03-15 15:45:00,77.16,77.21,77.0,77.2,792786.0,68.91,68.9547,68.7671,68.9457,792786.0
2022-03-15 15:50:00,77.19,77.4,77.13,77.14,1120064.0,68.9368,69.1244,68.8832,68.8922,1120064.0
2022-03-15 15:55:00,77.15,77.29,77.02,77.26,1309551.0,68.9011,69.0261,68.785,68.9993,1309551.0
2022-03-16 09:30:00,77.81,78.07,77.27,77.96,1358741.0,69.4905,69.7227,69.0083,69.6245,1358741.0
2022-03-16 09:35:00,77.95,78.62,77.95,78.51,624191.0,69.6155,70.2139,69.6155,70.1157,624191.0
2022-03-16 09:40:00,78.5,78.5,77.56,77.97,584691.0,70.1067,70.1067,69.2672,69.6334,584691.0
2022-03-16 09:45:00,77.97,78.14,77.54,77.61,585021.0,69.6334,69.7852,69.2494,69.3119,585021.0
2022-03-16 09:50:00,77.61,78.22,77.45,77.84,622111.0,69.3119,69.8567,69.169,69.5173,622111.0
2022-03-16 09:55:00,77.83,78.29,77.65,78.26,502100.0,69.5084,69.9192,69.3476,69.8924,502100.0
2022-03-16 10:00:00,78.26,78.33,77.86,78.0,463429.0,69.8924,69.9549,69.5352,69.6602,463429.0
2022-03-16 10:05:00,78.01,78.28,78.0,78.26,324367.0,69.6691,69.9103,69.6602,69.8924,324367.0
2022-03-16 10:10:00,78.25,78.39,77.76,77.86,469100.0,69.8835,70.0085,69.4459,69.5352,469100.0
2022-03-16 10:15:00,77.87,77.95,77.18,77.22,1222475.0,69.5441,69.6155,68.9279,68.9636,1222475.0
2022-03-16 10:20:00,77.22,77.36,76.87,77.01,751491.0,68.9636,69.0886,68.651,68.7761,751491.0
2022-03-16 10:25:00,77.04,77.35,76.9,77.1,453714.0,68.8028,69.0797,68.6778,68.8564,453714.0
2022-03-16 10:30:00,77.09,77.14,76.85,76.95,469133.0,68.8475,68.8922,68.6332,68.7225,469133.0
2022-03-16 10:35:00,76.97,77.14,76.87,76.92,369694.0,68.7403,68.8922,68.651,68.6957,369694.0
2022-03-16 10:40:00,76.92,77.41,76.76,77.31,573678.0,68.6957,69.1333,68.5528,69.044,573678.0
2022-03-16 10:45:00,77.3,77.45,77.2,77.25,399647.0,69.035,69.169,68.9457,68.9904,399647.0
2022-03-16 10:50:00,77.26,77.31,76.88,77.01,467112.0,68.9993,69.044,68.66,68.7761,467112.0
2022-03-16 10:55:00,77.0,77.14,76.88,77.09,308722.0,68.7671,68.8922,68.66,68.8475,308722.0
2022-03-16 11:00:00,77.09,77.37,76.99,77.08,427370.0,68.8475,69.0976,68.7582,68.8386,427370.0
2022-03-16 11:05:00,77.08,77.16,76.99,77.04,293244.0,68.8386,68.91,68.7582,68.8028,293244.0
2022-03-16 11:10:00,77.05,77.21,76.88,76.98,320302.0,68.8118,68.9547,68.66,68.7493,320302.0
2022-03-16 11:15:00,76.99,77.03,76.82,76.94,516729.0,68.7582,68.7939,68.6064,68.7135,516729.0
2022-03-16 11:20:00,76.94,77.04,76.89,76.98,264082.0,68.7135,68.8028,68.6689,68.7493,264082.0
2022-03-16 11:25:00,76.98,77.12,76.81,76.86,439155.0,68.7493,68.8743,68.5974,68.6421,439155.0
2022-03-16 11:30:00,76.86,76.98,76.63,76.8,529656.0,68.6421,68.7493,68.4367,68.5885,529656.0
2022-03-16 11:35:00,76.81,76.92,76.76,76.91,374048.0,68.5974,68.6957,68.5528,68.6867,374048.0
2022-03-16 11:40:00,76.91,77.02,76.79,77.02,302985.0,68.6867,68.785,68.5796,68.785,302985.0
2022-03-16 11:45:00,77.01,77.15,76.97,77.12,249071.0,68.7761,68.9011,68.7403,68.8743,249071.0
2022-03-16 11:50:00,77.13,77.34,77.1,77.24,310621.0,68.8832,69.0708,68.8564,68.9815,310621.0
2022-03-16 11:55:00,77.24,77.47,77.23,77.41,282652.0,68.9815,69.1869,68.9725,69.1333,282652.0
2022-03-16 12:00:00,77.4,77.44,77.26,77.37,235957.0,69.1244,69.1601,68.9993,69.0976,235957.0
2022-03-16 12:05:00,77.38,77.43,77.25,77.33,241709.0,69.1065,69.1511,68.9904,69.0618,241709.0
2022-03-16 12:10:00,77.35,77.36,77.16,77.26,163616.0,69.0797,69.0886,68.91,68.9993,163616.0
2022-03-16 12:15:00,77.26,77.32,77.09,77.16,290279.0,68.9993,69.0529,68.8475,68.91,290279.0
2022-03-16 12:20:00,77.15,77.22,77.09,77.16,183484.0,68.9011,68.9636,68.8475,68.91,183484.0
2022-03-16 12:25:00,77.15,77.32,77.08,77.25,196939.0,68.9011,69.0529,68.8386,68.9904,196939.0
2022-03-16 12:30:00,77.24,77.36,77.14,77.21,206026.0,68.9815,69.0886,68.8922,68.9547,206026.0
2022-03-16 12:35:00,77.21,77.34,77.16,77.28,167459.0,68.9547,69.0708,68.91,69.0172,167459.0
2022-03-16 12:40:00,77.27,77.27,77.12,77.19,175805.0,69.0083,69.0083,68.8743,68.9368,175805.0
2022-03-16 12:45:00,77.2,77.31,77.15,77.16,239004.0,68.9457,69.044,68.9011,68.91,239004.0
2022-03-16 12:50:00,77.16,77.16,77.06,77.12,161262.0,68.91,68.91,68.8207,68.8743,161262.0
2022-03-16 12:55:00,77.12,77.35,77.09,77.34,221741.0,68.8743,69.0797,68.8475,69.0708,221741.0
2022-03-16 13:00:00,77.34,77.37,77.19,77.28,206117.0,69.0708,69.0976,68.9368,69.0172,206117.0
2022-03-16 13:05:00,77.27,77.35,77.18,77.22,149577.0,69.0083,69.0797,68.9279,68.9636,149577.0
2022-03-16 13:10:00,77.22,77.23,77.05,77.1,202904.0,68.9636,68.9725,68.8118,68.8564,202904.0
2022-03-16 13:15:00,77.1,77.18,77.07,77.16,158653.0,68.8564,68.9279,68.8296,68.91,158653.0
2022-03-16 13:20:00,77.16,77.2,77.07,77.17,201473.0,68.91,68.9457,68.8296,68.9189,201473.0
2022-03-16 13:25:00,77.17,77.24,77.11,77.2,288773.0,68.9189,68.9815,68.8654,68.9457,288773.0
2022-03-16 13:30:00,77.2,77.28,77.16,77.27,193060.0,68.9457,69.0172,68.91,69.0083,193060.0
2022-03-16 13:35:00,77.26,77.28,77.1,77.19,175098.0,68.9993,69.0172,68.8564,68.9368,175098.0
2022-03-16 13:40:00,77.18,77.2,77.06,77.16,157366.0,68.9279,68.9457,68.8207,68.91,157366.0
2022-03-16 13:45:00,77.16,77.23,77.12,77.14,135671.0,68.91,68.9725,68.8743,68.8922,135671.0
2022-03-16 13:50:00,77.14,77.24,77.13,77.21,108292.0,68.8922,68.9815,68.8832,68.9547,108292.0
2022-03-16 13:55:00,77.21,77.27,77.07,77.14,208290.0,68.9547,69.0083,68.8296,68.8922,208290.0
2022-03-16 14:00:00,77.12,77.24,77.04,77.08,297576.0,68.8743,68.9815,68.8028,68.8386,297576.0
2022-03-16 14:05:00,77.08,77.11,76.77,76.78,245563.0,68.8386,68.8654,68.5617,68.5706,245563.0
2022-03-16 14:10:00,76.78,76.81,76.63,76.78,332375.0,68.5706,68.5974,68.4367,68.5706,332375.0
2022-03-16 14:15:00,76.77,76.79,76.59,76.76,220295.0,68.5617,68.5796,68.401,68.5528,220295.0
2022-03-16 14:20:00,76.75,76.76,76.66,76.75,162921.0,68.5439,68.5528,68.4635,68.5439,162921.0
2022-03-16 14:25:00,76.74,76.75,76.44,76.48,366292.0,68.5349,68.5439,68.267,68.3027,366292.0
2022-03-16 14:30:00,76.48,76.51,76.25,76.38,428055.0,68.3027,68.3295,68.0973,68.2134,428055.0
2022-03-16 14:35:00,76.38,76.65,76.34,76.64,337096.0,68.2134,68.4545,68.1777,68.4456,337096.0
2022-03-16 14:40:00,76.64,76.87,76.61,76.64,549528.0,68.4456,68.651,68.4188,68.4456,549528.0
2022-03-16 14:45:00,76.63,76.75,76.42,76.48,368183.0,68.4367,68.5439,68.2491,68.3027,368183.0
2022-03-16 14:50:00,76.48,76.67,76.44,76.57,353637.0,68.3027,68.4724,68.267,68.3831,353637.0
2022-03-16 14:55:00,76.57,76.67,76.33,76.43,426618.0,68.3831,68.4724,68.1688,68.2581,426618.0
2022-03-16 15:00:00,76.44,76.72,76.44,76.67,299037.0,68.267,68.5171,68.267,68.4724,299037.0
2022-03-16 15:05:00,76.67,76.77,76.47,76.5,368732.0,68.4724,68.5617,68.2938,68.3206,368732.0
2022-03-16 15:10:00,76.5,76.65,76.5,76.51,389630.0,68.3206,68.4545,68.3206,68.3295,389630.0
2022-03-16 15:15:00,76.5,76.62,76.47,76.56,433529.0,68.3206,68.4278,68.2938,68.3742,433529.0
2022-03-16 15:20:00,76.55,76.78,76.55,76.73,421644.0,68.3652,68.5706,68.3652,68.526,421644.0
2022-03-16 15:25:00,76.73,76.82,76.61,76.71,340411.0,68.526,68.6064,68.4188,68.5081,340411.0
2022-03-16 15:30:00,76.72,76.84,76.71,76.73,312555.0,68.5171,68.6242,68.5081,68.526,312555.0
2022-03-16 15:35:00,76.72,76.83,76.67,76.81,373827.0,68.5171,68.6153,68.4724,68.5974,373827.0
2022-03-16 15:40:00,76.81,76.9,76.65,76.69,395986.0,68.5974,68.6778,68.4545,68.4903,395986.0
2022-03-16 15:45:00,76.69,76.84,76.64,76.69,565006.0,68.4903,68.6242,68.4456,68.4903,565006.0
2022-03-16 15:50:00,76.7,76.89,76.65,76.82,621758.0,68.4992,68.6689,68.4545,68.6064,621758.0
2022-03-16 15:55:00,76.82,76.94,76.71,76.94,954667.0,68.6064,68.7135,68.5081,68.7135,954667.0
2022-03-17 09:30:00,78.18,78.91,78.18,78.66,1351680.0,69.821,70.4729,69.821,70.2496,1351680.0
2022-03-17 09:35:00,78.67,78.93,78.07,78.22,887468.0,70.2586,70.4908,69.7227,69.8567,887468.0
2022-03-17 09:40:00,78.22,78.6,78.12,78.21,929495.0,69.8567,70.196,69.7674,69.8477,929495.0
2022-03-17 09:45:00,78.21,78.27,77.8,77.8,704303.0,69.8477,69.9013,69.4816,69.4816,704303.0
2022-03-17 09:50:00,77.81,77.9,77.58,77.59,631801.0,69.4905,69.5709,69.2851,69.294,631801.0
2022-03-17 09:55:00,77.6,77.68,77.16,77.29,584094.0,69.303,69.3744,68.91,69.0261,584094.0
2022-03-17 10:00:00,77.31,77.47,77.07,77.17,636289.0,69.044,69.1869,68.8296,68.9189,636289.0
2022-03-17 10:05:00,77.18,77.88,77.17,77.76,769054.0,68.9279,69.553,68.9189,69.4459,769054.0
2022-03-17 10:10:00,77.76,78.07,77.5,78.05,648020.0,69.4459,69.7227,69.2137,69.7049,648020.0
2022-03-17 10:15:00,78.05,78.25,77.98,78.14,593086.0,69.7049,69.8835,69.6423,69.7852,593086.0
2022-03-17 10:20:00,78.14,78.15,77.61,77.86,441905.0,69.7852,69.7942,69.3119,69.5352,441905.0
2022-03-17 10:25:00,77.87,77.97,77.56,77.58,319708.0,69.5441,69.6334,69.2672,69.2851,319708.0
2022-03-17 10:30:00,77.57,77.76,77.48,77.58,404149.0,69.2762,69.4459,69.1958,69.2851,404149.0
2022-03-17 10:35:00,77.57,77.91,77.48,77.59,434805.0,69.2762,69.5798,69.1958,69.294,434805.0
2022-03-17 10:40:00,77.58,77.91,77.46,77.88,401109.0,69.2851,69.5798,69.1779,69.553,401109.0
2022-03-17 10:45:00,77.89,77.96,77.68,77.69,376758.0,69.562,69.6245,69.3744,69.3833,376758.0
2022-03-17 10:50:00,77.69,77.73,77.51,77.59,300845.0,69.3833,69.4191,69.2226,69.294,300845.0
2022-03-17 10:55:00,77.58,77.71,77.46,77.67,333429.0,69.2851,69.4012,69.1779,69.3655,333429.0
2022-03-17 11:00:00,77.67,77.72,77.52,77.72,357786.0,69.3655,69.4101,69.2315,69.4101,357786.0
2022-03-17 11:05:00,77.71,77.79,77.64,77.65,295343.0,69.4012,69.4727,69.3387,69.3476,295343.0
2022-03-17 11:10:00,77.64,77.74,77.63,77.73,224512.0,69.3387,69.428,69.3298,69.4191,224512.0
2022-03-17 11:15:00,77.73,77.98,77.67,77.93,277014.0,69.4191,69.6423,69.3655,69.5977,277014.0
2022-03-17 11:20:00,77.94,78.1,77.93,77.96,259850.0,69.6066,69.7495,69.5977,69.6245,259850.0
2022-03-17 11:25:00,77.96,78.09,77.93,77.97,272856.0,69.6245,69.7406,69.5977,69.6334,272856.0
2022-03-17 11:30:00,77.97,78.04,77.8,77.83,326784.0,69.6334,69.6959,69.4816,69.5084,326784.0
2022-03-17 11:35:00,77.84,77.94,77.8,77.93,288080.0,69.5173,69.6066,69.4816,69.5977,288080.0
2022-03-17 11:40:00,77.92,78.1,77.86,78.09,258610.0,69.5888,69.7495,69.5352,69.7406,258610.0
2022-03-17 11:45:00,78.08,78.37,78.0,78.35,362514.0,69.7316,69.9906,69.6602,69.9728,362514.0
2022-03-17 11:50:00,78.35,78.43,78.31,78.42,437598.0,69.9728,70.0442,69.9371,70.0353,437598.0
2022-03-17 11:55:00,78.41,78.44,78.25,78.34,322925.0,70.0264,70.0532,69.8835,69.9638,322925.0
2022-03-17 12:00:00,78.33,78.39,78.28,78.34,237698.0,69.9549,70.0085,69.9103,69.9638,237698.0
2022-03-17 12:05:00,78.34,78.5,78.31,78.48,281435.0,69.9638,70.1067,69.9371,70.0889,281435.0
2022-03-17 12:10:00,78.48,78.63,78.44,78.55,301122.0,70.0889,70.2228,70.0532,70.1514,301122.0
2022-03-17 12:15:00,78.54,78.66,78.52,78.58,249799.0,70.1425,70.2496,70.1246,70.1782,249799.0
2022-03-17 12:20:00,78.59,78.74,78.54,78.69,223067.0,70.1871,70.3211,70.1425,70.2764,223067.0
2022-03-17 12:25:00,78.69,78.74,78.65,78.73,246969.0,70.2764,70.3211,70.2407,70.3121,246969.0
2022-03-17 12:30:00,78.73,78.74,78.64,78.7,477825.0,70.3121,70.3211,70.2318,70.2854,477825.0
2022-03-17 12:35:00,78.7,78.75,78.59,78.61,264377.0,70.2854,70.33,70.1871,70.205,264377.0
2022-03-17 12:40:00,78.61,78.66,78.55,78.62,140223.0,70.205,70.2496,70.1514,70.2139,140223.0
2022-03-17 12:45:00,78.62,78.69,78.57,78.63,115310.0,70.2139,70.2764,70.1693,70.2228,115310.0
2022-03-17 12:50:00,78.62,78.66,78.47,78.51,170319.0,70.2139,70.2496,70.0799,70.1157,170319.0
2022-03-17 12:55:00,78.51,78.53,78.4,78.44,167788.0,70.1157,70.1335,70.0174,70.0532,167788.0
2022-03-17 13:00:00,78.43,78.43,78.27,78.34,253855.0,70.0442,70.0442,69.9013,69.9638,253855.0
2022-03-17 13:05:00,78.34,78.49,78.31,78.48,201615.0,69.9638,70.0978,69.9371,70.0889,201615.0
2022-03-17 13:10:00,78.47,78.47,78.37,78.42,129512.0,70.0799,70.0799,69.9906,70.0353,129512.0
2022-03-17 13:15:00,78.42,78.52,78.42,78.5,91790.0,70.0353,70.1246,70.0353,70.1067,91790.0
2022-03-17 13:20:00,78.49,78.59,78.47,78.51,131448.0,70.0978,70.1871,70.0799,70.1157,131448.0
2022-03-17 13:25:00,78.52,78.52,78.42,78.48,195392.0,70.1246,70.1246,70.0353,70.0889,195392.0
2022-03-17 13:30:00,78.48,78.54,78.4,78.5,168028.0,70.0889,70.1425,70.0174,70.1067,168028.0
2022-03-17 13:35:00,78.5,78.68,78.5,78.67,191175.0,70.1067,70.2675,70.1067,70.2586,191175.0
2022-03-17 13:40:00,78.67,78.73,78.54,78.55,253896.0,70.2586,70.3121,70.1425,70.1514,253896.0
2022-03-17 13:45:00,78.55,78.66,78.51,78.55,175916.0,70.1514,70.2496,70.1157,70.1514,175916.0
2022-03-17 13:50:00,78.54,78.59,78.45,78.52,187139.0,70.1425,70.1871,70.0621,70.1246,187139.0
2022-03-17 13:55:00,78.51,78.69,78.49,78.67,190606.0,70.1157,70.2764,70.0978,70.2586,190606.0
2022-03-17 14:00:00,78.67,78.69,78.46,78.52,224097.0,70.2586,70.2764,70.071,70.1246,224097.0
2022-03-17 14:05:00,78.52,78.62,78.49,78.57,316101.0,70.1246,70.2139,70.0978,70.1693,316101.0
2022-03-17 14:10:00,78.58,78.59,78.43,78.55,142232.0,70.1782,70.1871,70.0442,70.1514,142232.0
2022-03-17 14:15:00,78.54,78.77,78.53,78.74,187938.0,70.1425,70.3479,70.1335,70.3211,187938.0
2022-03-17 14:20:00,78.74,78.95,78.71,78.89,290615.0,70.3211,70.5086,70.2943,70.455,290615.0
2022-03-17 14:25:00,78.88,78.92,78.82,78.83,188145.0,70.4461,70.4818,70.3925,70.4015,188145.0
2022-03-17 14:30:00,78.82,79.04,78.81,78.83,354044.0,70.3925,70.589,70.3836,70.4015,354044.0
2022-03-17 14:35:00,78.82,78.85,78.73,78.83,230569.0,70.3925,70.4193,70.3121,70.4015,230569.0
2022-03-17 14:40:00,78.83,78.84,78.76,78.78,134975.0,70.4015,70.4104,70.3389,70.3568,134975.0
2022-03-17 14:45:00,78.8,78.94,78.78,78.92,179821.0,70.3747,70.4997,70.3568,70.4818,179821.0
2022-03-17 14:50:00,78.92,79.01,78.9,78.97,219763.0,70.4818,70.5622,70.464,70.5265,219763.0
2022-03-17 14:55:00,78.96,79.05,78.93,79.03,162658.0,70.5176,70.5979,70.4908,70.5801,162658.0
2022-03-17 15:00:00,79.03,79.14,79.01,79.14,199923.0,70.5801,70.6783,70.5622,70.6783,199923.0
2022-03-17 15:05:00,79.14,79.15,78.93,78.99,225531.0,70.6783,70.6872,70.4908,70.5443,225531.0
2022-03-17 15:10:00,79.0,79.0,78.79,78.91,176066.0,70.5533,70.5533,70.3657,70.4729,176066.0
2022-03-17 15:15:00,78.91,78.92,78.83,78.87,199731.0,70.4729,70.4818,70.4015,70.4372,199731.0
2022-03-17 15:20:00,78.88,79.0,78.83,78.86,222721.0,70.4461,70.5533,70.4015,70.4282,222721.0
2022-03-17 15:25:00,78.86,78.95,78.84,78.92,256265.0,70.4282,70.5086,70.4104,70.4818,256265.0
2022-03-17 15:30:00,78.92,79.02,78.92,78.97,307247.0,70.4818,70.5711,70.4818,70.5265,307247.0
2022-03-17 15:35:00,78.97,79.0,78.95,78.98,168443.0,70.5265,70.5533,70.5086,70.5354,168443.0
2022-03-17 15:40:00,78.99,79.1,78.98,79.05,329641.0,70.5443,70.6426,70.5354,70.5979,329641.0
2022-03-17 15:45:00,79.05,79.13,78.96,79.0,396096.0,70.5979,70.6694,70.5176,70.5533,396096.0
2022-03-17 15:50:00,78.99,79.04,78.81,78.83,481576.0,70.5443,70.589,70.3836,70.4015,481576.0
2022-03-17 15:55:00,78.83,78.96,78.65,78.95,1262707.0,70.4015,70.5176,70.2407,70.5086,1262707.0
2022-03-18 09:30:00,79.06,79.34,78.81,79.3,6397797.0,70.6069,70.8569,70.3836,70.8212,6397797.0
2022-03-18 09:35:00,79.3,79.34,78.83,79.12,409499.0,70.8212,70.8569,70.4015,70.6605,409499.0
2022-03-18 09:40:00,79.12,79.39,79.04,79.08,380936.0,70.6605,70.9016,70.589,70.6247,380936.0
2022-03-18 09:45:00,79.06,79.09,78.71,78.92,343204.0,70.6069,70.6337,70.2943,70.4818,343204.0
2022-03-18 09:50:00,78.91,79.03,78.75,78.96,304815.0,70.4729,70.5801,70.33,70.5176,304815.0
2022-03-18 09:55:00,78.98,79.0,78.72,78.73,253642.0,70.5354,70.5533,70.3032,70.3121,253642.0
2022-03-18 10:00:00,78.74,78.74,78.44,78.61,325217.0,70.3211,70.3211,70.0532,70.205,325217.0
2022-03-18 10:05:00,78.6,78.72,78.41,78.54,261296.0,70.196,70.3032,70.0264,70.1425,261296.0
2022-03-18 10:10:00,78.53,78.62,78.16,78.3,442208.0,70.1335,70.2139,69.8031,69.9281,442208.0
2022-03-18 10:15:00,78.3,78.42,78.1,78.2,244711.0,69.9281,70.0353,69.7495,69.8388,244711.0
2022-03-18 10:20:00,78.21,78.28,78.1,78.25,157351.0,69.8477,69.9103,69.7495,69.8835,157351.0
2022-03-18 10:25:00,78.26,78.4,78.2,78.23,220241.0,69.8924,70.0174,69.8388,69.8656,220241.0
2022-03-18 10:30:00,78.24,78.6,78.23,78.4,278015.0,69.8745,70.196,69.8656,70.0174,278015.0
2022-03-18 10:35:00,78.4,78.49,78.32,78.37,151674.0,70.0174,70.0978,69.946,69.9906,151674.0
2022-03-18 10:40:00,78.36,78.52,78.35,78.48,132703.0,69.9817,70.1246,69.9728,70.0889,132703.0
2022-03-18 10:45:00,78.48,78.66,78.4,78.53,181997.0,70.0889,70.2496,70.0174,70.1335,181997.0
2022-03-18 10:50:00,78.52,78.65,78.5,78.53,136522.0,70.1246,70.2407,70.1067,70.1335,136522.0
2022-03-18 10:55:00,78.54,78.63,78.46,78.49,173923.0,70.1425,70.2228,70.071,70.0978,173923.0
2022-03-18 11:00:00,78.5,78.51,78.19,78.21,220353.0,70.1067,70.1157,69.8299,69.8477,220353.0
2022-03-18 11:05:00,78.21,78.34,78.2,78.34,137155.0,69.8477,69.9638,69.8388,69.9638,137155.0
2022-03-18 11:10:00,78.33,78.4,78.27,78.36,145047.0,69.9549,70.0174,69.9013,69.9817,145047.0
2022-03-18 11:15:00,78.35,78.52,78.35,78.48,148160.0,69.9728,70.1246,69.9728,70.0889,148160.0
2022-03-18 11:20:00,78.48,78.48,78.36,78.41,202974.0,70.0889,70.0889,69.9817,70.0264,202974.0
2022-03-18 11:25:00,78.41,78.45,78.22,78.24,180334.0,70.0264,70.0621,69.8567,69.8745,180334.0
2022-03-18 11:30:00,78.24,78.31,78.16,78.28,214272.0,69.8745,69.9371,69.8031,69.9103,214272.0
2022-03-18 11:35:00,78.28,78.37,78.11,78.17,295015.0,69.9103,69.9906,69.7584,69.812,295015.0
2022-03-18 11:40:00,78.19,78.29,78.17,78.27,156574.0,69.8299,69.9192,69.812,69.9013,156574.0
2022-03-18 11:45:00,78.27,78.39,78.27,78.36,117093.0,69.9013,70.0085,69.9013,69.9817,117093.0
2022-03-18 11:50:00,78.36,78.44,78.29,78.33,172657.0,69.9817,70.0532,69.9192,69.9549,172657.0
2022-03-18 11:55:00,78.34,78.38,78.29,78.31,126323.0,69.9638,69.9996,69.9192,69.9371,126323.0
2022-03-18 12:00:00,78.3,78.4,78.19,78.4,161683.0,69.9281,70.0174,69.8299,70.0174,161683.0
2022-03-18 12:05:00,78.4,78.53,78.38,78.38,154891.0,70.0174,70.1335,69.9996,69.9996,154891.0
2022-03-18 12:10:00,78.39,78.41,78.28,78.35,123578.0,70.0085,70.0264,69.9103,69.9728,123578.0
2022-03-18 12:15:00,78.35,78.37,78.27,78.28,103680.0,69.9728,69.9906,69.9013,69.9103,103680.0
2022-03-18 12:20:00,78.28,78.36,78.24,78.35,177864.0,69.9103,69.9817,69.8745,69.9728,177864.0
2022-03-18 12:25:00,78.35,78.4,78.3,78.35,136572.0,69.9728,70.0174,69.9281,69.9728,136572.0
2022-03-18 12:30:00,78.35,78.37,78.25,78.34,175094.0,69.9728,69.9906,69.8835,69.9638,175094.0
2022-03-18 12:35:00,78.34,78.44,78.3,78.41,150190.0,69.9638,70.0532,69.9281,70.0264,150190.0
2022-03-18 12:40:00,78.4,78.41,78.28,78.29,142979.0,70.0174,70.0264,69.9103,69.9192,142979.0
2022-03-18 12:45:00,78.3,78.36,78.27,78.31,124580.0,69.9281,69.9817,69.9013,69.9371,124580.0
2022-03-18 12:50:00,78.31,78.45,78.29,78.31,148151.0,69.9371,70.0621,69.9192,69.9371,148151.0
2022-03-18 12:55:00,78.31,78.38,78.28,78.34,145102.0,69.9371,69.9996,69.9103,69.9638,145102.0
2022-03-18 13:00:00,78.34,78.39,78.31,78.33,109152.0,69.9638,70.0085,69.9371,69.9549,109152.0
2022-03-18 13:05:00,78.35,78.44,78.34,78.42,119730.0,69.9728,70.0532,69.9638,70.0353,119730.0
2022-03-18 13:10:00,78.42,78.56,78.41,78.52,126345.0,70.0353,70.1603,70.0264,70.1246,126345.0
2022-03-18 13:15:00,78.52,78.64,78.48,78.64,204064.0,70.1246,70.2318,70.0889,70.2318,204064.0
2022-03-18 13:20:00,78.64,78.8,78.63,78.77,167144.0,70.2318,70.3747,70.2228,70.3479,167144.0
2022-03-18 13:25:00,78.77,78.83,78.71,78.72,187718.0,70.3479,70.4015,70.2943,70.3032,187718.0
2022-03-18 13:30:00,78.71,78.73,78.6,78.62,147545.0,70.2943,70.3121,70.196,70.2139,147545.0
2022-03-18 13:35:00,78.62,78.66,78.56,78.59,179779.0,70.2139,70.2496,70.1603,70.1871,179779.0
2022-03-18 13:40:00,78.58,78.59,78.5,78.53,115271.0,70.1782,70.1871,70.1067,70.1335,115271.0
2022-03-18 13:45:00,78.54,78.61,78.5,78.54,179707.0,70.1425,70.205,70.1067,70.1425,179707.0
2022-03-18 13:50:00,78.54,78.54,78.39,78.42,123238.0,70.1425,70.1425,70.0085,70.0353,123238.0
2022-03-18 13:55:00,78.42,78.49,78.37,78.45,125427.0,70.0353,70.0978,69.9906,70.0621,125427.0
2022-03-18 14:00:00,78.45,78.5,78.36,78.38,138290.0,70.0621,70.1067,69.9817,69.9996,138290.0
2022-03-18 14:05:00,78.37,78.47,78.36,78.39,128855.0,69.9906,70.0799,69.9817,70.0085,128855.0
2022-03-18 14:10:00,78.39,78.46,78.36,78.42,135264.0,70.0085,70.071,69.9817,70.0353,135264.0
2022-03-18 14:15:00,78.43,78.52,78.39,78.45,136275.0,70.0442,70.1246,70.0085,70.0621,136275.0
2022-03-18 14:20:00,78.45,78.47,78.35,78.39,124399.0,70.0621,70.0799,69.9728,70.0085,124399.0
2022-03-18 14:25:00,78.39,78.46,78.38,78.42,100567.0,70.0085,70.071,69.9996,70.0353,100567.0
2022-03-18 14:30:00,78.42,78.43,78.33,78.34,135441.0,70.0353,70.0442,69.9549,69.9638,135441.0
2022-03-18 14:35:00,78.34,78.46,78.33,78.45,131516.0,69.9638,70.071,69.9549,70.0621,131516.0
2022-03-18 14:40:00,78.44,78.5,78.39,78.39,152031.0,70.0532,70.1067,70.0085,70.0085,152031.0
2022-03-18 14:45:00,78.39,78.47,78.39,78.44,119066.0,70.0085,70.0799,70.0085,70.0532,119066.0
2022-03-18 14:50:00,78.43,78.45,78.37,78.39,114281.0,70.0442,70.0621,69.9906,70.0085,114281.0
2022-03-18 14:55:00,78.38,78.39,78.28,78.31,155772.0,69.9996,70.0085,69.9103,69.9371,155772.0
2022-03-18 15:00:00,78.31,78.44,78.29,78.42,127400.0,69.9371,70.0532,69.9192,70.0353,127400.0
2022-03-18 15:05:00,78.42,78.54,78.42,78.53,205480.0,70.0353,70.1425,70.0353,70.1335,205480.0
2022-03-18 15:10:00,78.54,78.55,78.44,78.54,187294.0,70.1425,70.1514,70.0532,70.1425,187294.0
2022-03-18 15:15:00,78.54,78.66,78.53,78.61,227616.0,70.1425,70.2496,70.1335,70.205,227616.0
2022-03-18 15:20:00,78.62,78.64,78.57,78.62,144754.0,70.2139,70.2318,70.1693,70.2139,144754.0
2022-03-18 15:25:00,78.62,78.72,78.61,78.65,201972.0,70.2139,70.3032,70.205,70.2407,201972.0
2022-03-18 15:30:00,78.66,78.68,78.6,78.63,174202.0,70.2496,70.2675,70.196,70.2228,174202.0
2022-03-18 15:35:00,78.63,78.66,78.53,78.59,284792.0,70.2228,70.2496,70.1335,70.1871,284792.0
2022-03-18 15:40:00,78.59,78.66,78.56,78.61,219602.0,70.1871,70.2496,70.1603,70.205,219602.0
2022-03-18 15:45:00,78.61,78.76,78.56,78.74,317069.0,70.205,70.3389,70.1603,70.3211,317069.0
2022-03-18 15:50:00,78.73,78.73,78.55,78.64,531635.0,70.3121,70.3121,70.1514,70.2318,531635.0
2022-03-18 15:55:00,78.64,78.71,78.59,78.61,1006597.0,70.2318,70.2943,70.1871,70.205,1006597.0
2022-03-21 09:30:00,80.12,80.56,79.74,80.08,1259802.0,71.5535,71.9465,71.2142,71.5178,1259802.0
2022-03-21 09:35:00,80.08,81.1,80.08,80.89,861088.0,71.5178,72.4287,71.5178,72.2412,861088.0
2022-03-21 09:40:00,80.89,81.19,80.82,81.17,644181.0,72.2412,72.5091,72.1787,72.4913,644181.0
2022-03-21 09:45:00,81.18,81.87,81.17,81.81,744938.0,72.5002,73.1164,72.4913,73.0628,744938.0
2022-03-21 09:50:00,81.81,82.06,81.13,81.18,629649.0,73.0628,73.2861,72.4555,72.5002,629649.0
2022-03-21 09:55:00,81.18,81.37,81.16,81.2,406140.0,72.5002,72.6699,72.4823,72.5181,406140.0
2022-03-21 10:00:00,81.2,81.47,80.9,80.95,468564.0,72.5181,72.7592,72.2501,72.2948,468564.0
2022-03-21 10:05:00,80.96,81.21,80.82,81.2,391054.0,72.3037,72.527,72.1787,72.5181,391054.0
2022-03-21 10:10:00,81.21,81.48,81.07,81.14,394261.0,72.527,72.7681,72.402,72.4645,394261.0
2022-03-21 10:15:00,81.14,81.5,81.13,81.32,340950.0,72.4645,72.786,72.4555,72.6252,340950.0
2022-03-21 10:20:00,81.31,81.63,81.31,81.62,403363.0,72.6163,72.9021,72.6163,72.8931,403363.0
2022-03-21 10:25:00,81.59,81.63,81.38,81.54,362155.0,72.8664,72.9021,72.6788,72.8217,362155.0
2022-03-21 10:30:00,81.54,81.57,81.27,81.34,231450.0,72.8217,72.8485,72.5806,72.6431,231450.0
2022-03-21 10:35:00,81.34,81.5,81.23,81.37,256777.0,72.6431,72.786,72.5448,72.6699,256777.0
2022-03-21 10:40:00,81.41,81.48,81.28,81.39,231997.0,72.7056,72.7681,72.5895,72.6877,231997.0
2022-03-21 10:45:00,81.39,81.54,81.31,81.44,355237.0,72.6877,72.8217,72.6163,72.7324,355237.0
2022-03-21 10:50:00,81.44,81.69,81.43,81.58,247327.0,72.7324,72.9557,72.7235,72.8574,247327.0
2022-03-21 10:55:00,81.58,81.7,81.48,81.56,210604.0,72.8574,72.9646,72.7681,72.8396,210604.0
2022-03-21 11:00:00,81.57,81.66,81.39,81.48,258617.0,72.8485,72.9289,72.6877,72.7681,258617.0
2022-03-21 11:05:00,81.47,81.6,81.46,81.57,201611.0,72.7592,72.8753,72.7503,72.8485,201611.0
2022-03-21 11:10:00,81.56,81.57,81.38,81.46,196645.0,72.8396,72.8485,72.6788,72.7503,196645.0
2022-03-21 11:15:00,81.46,81.51,81.28,81.32,197824.0,72.7503,72.7949,72.5895,72.6252,197824.0
2022-03-21 11:20:00,81.33,81.34,81.19,81.27,271846.0,72.6342,72.6431,72.5091,72.5806,271846.0
2022-03-21 11:25:00,81.27,81.28,80.98,81.1,494858.0,72.5806,72.5895,72.3216,72.4287,494858.0
2022-03-21 11:30:00,81.1,81.38,81.02,81.36,360370.0,72.4287,72.6788,72.3573,72.6609,360370.0
2022-03-21 11:35:00,81.36,81.51,81.35,81.5,269076.0,72.6609,72.7949,72.652,72.786,269076.0
2022-03-21 11:40:00,81.5,81.54,81.37,81.45,182656.0,72.786,72.8217,72.6699,72.7413,182656.0
2022-03-21 11:45:00,81.43,81.5,81.41,81.48,143751.0,72.7235,72.786,72.7056,72.7681,143751.0
2022-03-21 11:50:00,81.48,81.48,81.34,81.38,187628.0,72.7681,72.7681,72.6431,72.6788,187628.0
2022-03-21 11:55:00,81.39,81.52,81.39,81.47,169622.0,72.6877,72.8038,72.6877,72.7592,169622.0
2022-03-21 12:00:00,81.47,81.59,81.41,81.58,185268.0,72.7592,72.8664,72.7056,72.8574,185268.0
2022-03-21 12:05:00,81.58,81.8,81.56,81.79,198778.0,72.8574,73.0539,72.8396,73.045,198778.0
2022-03-21 12:10:00,81.78,81.91,81.76,81.9,246048.0,73.036,73.1521,73.0182,73.1432,246048.0
2022-03-21 12:15:00,81.91,81.99,81.9,81.97,240514.0,73.1521,73.2236,73.1432,73.2057,240514.0
2022-03-21 12:20:00,81.98,82.04,81.9,81.93,295510.0,73.2147,73.2682,73.1432,73.17,295510.0
2022-03-21 12:25:00,81.92,81.96,81.8,81.95,212644.0,73.1611,73.1968,73.0539,73.1879,212644.0
2022-03-21 12:30:00,81.95,81.97,81.77,81.92,257722.0,73.1879,73.2057,73.0271,73.1611,257722.0
2022-03-21 12:35:00,81.91,82.09,81.9,81.95,230342.0,73.1521,73.3129,73.1432,73.1879,230342.0
2022-03-21 12:40:00,81.95,82.18,81.95,82.13,291704.0,73.1879,73.3933,73.1879,73.3486,291704.0
2022-03-21 12:45:00,82.13,82.18,81.9,81.94,286105.0,73.3486,73.3933,73.1432,73.1789,286105.0
2022-03-21 12:50:00,81.93,82.07,81.9,81.93,234801.0,73.17,73.295,73.1432,73.17,234801.0
2022-03-21 12:55:00,81.91,81.99,81.79,81.84,211689.0,73.1521,73.2236,73.045,73.0896,211689.0
2022-03-21 13:00:00,81.84,81.84,81.64,81.68,193665.0,73.0896,73.0896,72.911,72.9467,193665.0
2022-03-21 13:05:00,81.68,81.82,81.59,81.81,193540.0,72.9467,73.0718,72.8664,73.0628,193540.0
2022-03-21 13:10:00,81.81,81.9,81.65,81.65,252636.0,73.0628,73.1432,72.9199,72.9199,252636.0
2022-03-21 13:15:00,81.64,81.68,81.57,81.63,242084.0,72.911,72.9467,72.8485,72.9021,242084.0
2022-03-21 13:20:00,81.64,81.89,81.64,81.85,162695.0,72.911,73.1343,72.911,73.0986,162695.0
2022-03-21 13:25:00,81.86,81.97,81.8,81.91,189394.0,73.1075,73.2057,73.0539,73.1521,189394.0
2022-03-21 13:30:00,81.92,82.08,81.89,82.08,214769.0,73.1611,73.304,73.1343,73.304,214769.0
2022-03-21 13:35:00,82.08,82.28,82.06,82.24,290902.0,73.304,73.4826,73.2861,73.4469,290902.0
2022-03-21 13:40:00,82.22,82.29,82.17,82.19,144996.0,73.429,73.4915,73.3843,73.4022,144996.0
2022-03-21 13:45:00,82.19,82.22,82.12,82.13,137896.0,73.4022,73.429,73.3397,73.3486,137896.0
2022-03-21 13:50:00,82.12,82.25,82.08,82.13,181205.0,73.3397,73.4558,73.304,73.3486,181205.0
2022-03-21 13:55:00,82.13,82.19,82.06,82.17,132057.0,73.3486,73.4022,73.2861,73.3843,132057.0
2022-03-21 14:00:00,82.17,82.21,82.09,82.16,271303.0,73.3843,73.4201,73.3129,73.3754,271303.0
2022-03-21 14:05:00,82.16,82.26,82.08,82.19,253079.0,73.3754,73.4647,73.304,73.4022,253079.0
2022-03-21 14:10:00,82.2,82.2,81.89,81.93,187100.0,73.4111,73.4111,73.1343,73.17,187100.0
2022-03-21 14:15:00,81.93,82.02,81.89,82.01,139044.0,73.17,73.2504,73.1343,73.2414,139044.0
2022-03-21 14:20:00,82.0,82.19,82.0,82.04,176268.0,73.2325,73.4022,73.2325,73.2682,176268.0
2022-03-21 14:25:00,82.04,82.1,81.97,82.08,154027.0,73.2682,73.3218,73.2057,73.304,154027.0
2022-03-21 14:30:00,82.07,82.16,82.04,82.16,156767.0,73.295,73.3754,73.2682,73.3754,156767.0
2022-03-21 14:35:00,82.17,82.3,82.14,82.25,206951.0,73.3843,73.5004,73.3576,73.4558,206951.0
2022-03-21 14:40:00,82.25,82.39,82.23,82.39,255387.0,73.4558,73.5808,73.4379,73.5808,255387.0
2022-03-21 14:45:00,82.39,82.46,82.28,82.28,266760.0,73.5808,73.6433,73.4826,73.4826,266760.0
2022-03-21 14:50:00,82.29,82.37,82.27,82.28,207361.0,73.4915,73.563,73.4737,73.4826,207361.0
2022-03-21 14:55:00,82.29,82.32,82.15,82.17,192308.0,73.4915,73.5183,73.3665,73.3843,192308.0
2022-03-21 15:00:00,82.17,82.19,82.03,82.05,172304.0,73.3843,73.4022,73.2593,73.2772,172304.0
2022-03-21 15:05:00,82.05,82.14,81.97,82.14,189610.0,73.2772,73.3576,73.2057,73.3576,189610.0
2022-03-21 15:10:00,82.14,82.25,82.11,82.23,252710.0,73.3576,73.4558,73.3308,73.4379,252710.0
2022-03-21 15:15:00,82.23,82.43,82.23,82.38,315669.0,73.4379,73.6165,73.4379,73.5719,315669.0
2022-03-21 15:20:00,82.38,82.48,82.31,82.47,295334.0,73.5719,73.6612,73.5094,73.6523,295334.0
2022-03-21 15:25:00,82.47,82.52,82.43,82.5,225508.0,73.6523,73.6969,73.6165,73.6791,225508.0
2022-03-21 15:30:00,82.5,82.51,82.24,82.35,393130.0,73.6791,73.688,73.4469,73.5451,393130.0
2022-03-21 15:35:00,82.36,82.49,82.36,82.46,333918.0,73.554,73.6701,73.554,73.6433,333918.0
2022-03-21 15:40:00,82.46,82.5,82.37,82.37,355931.0,73.6433,73.6791,73.563,73.563,355931.0
2022-03-21 15:45:00,82.38,82.42,82.21,82.23,422561.0,73.5719,73.6076,73.4201,73.4379,422561.0
2022-03-21 15:50:00,82.24,82.4,82.22,82.28,578737.0,73.4469,73.5898,73.429,73.4826,578737.0
2022-03-21 15:55:00,82.28,82.28,82.04,82.2,1061544.0,73.4826,73.4826,73.2682,73.4111,1061544.0
2022-03-22 09:30:00,81.63,81.89,81.23,81.58,788796.0,72.9021,73.1343,72.5448,72.8574,788796.0
2022-03-22 09:35:00,81.57,82.1,81.54,81.73,485202.0,72.8485,73.3218,72.8217,72.9914,485202.0
2022-03-22 09:40:00,81.73,82.08,81.47,81.58,458445.0,72.9914,73.304,72.7592,72.8574,458445.0
2022-03-22 09:45:00,81.56,81.99,81.32,81.98,501325.0,72.8396,73.2236,72.6252,73.2147,501325.0
2022-03-22 09:50:00,81.98,82.2,81.82,82.11,482383.0,73.2147,73.4111,73.0718,73.3308,482383.0
2022-03-22 09:55:00,82.11,82.15,81.71,81.81,297214.0,73.3308,73.3665,72.9735,73.0628,297214.0
2022-03-22 10:00:00,81.82,81.88,81.23,81.23,343958.0,73.0718,73.1253,72.5448,72.5448,343958.0
2022-03-22 10:05:00,81.24,81.34,81.05,81.15,421648.0,72.5538,72.6431,72.3841,72.4734,421648.0
2022-03-22 10:10:00,81.15,81.33,81.09,81.22,288140.0,72.4734,72.6342,72.4198,72.5359,288140.0
2022-03-22 10:15:00,81.23,81.24,81.04,81.14,286256.0,72.5448,72.5538,72.3752,72.4645,286256.0
2022-03-22 10:20:00,81.14,81.33,80.97,81.03,376355.0,72.4645,72.6342,72.3126,72.3662,376355.0
2022-03-22 10:25:00,81.03,81.23,80.95,81.14,190795.0,72.3662,72.5448,72.2948,72.4645,190795.0
2022-03-22 10:30:00,81.15,81.18,80.98,81.09,279484.0,72.4734,72.5002,72.3216,72.4198,279484.0
2022-03-22 10:35:00,81.09,81.36,81.06,81.32,241802.0,72.4198,72.6609,72.393,72.6252,241802.0
2022-03-22 10:40:00,81.33,81.42,81.18,81.22,278536.0,72.6342,72.7145,72.5002,72.5359,278536.0
2022-03-22 10:45:00,81.22,81.42,81.18,81.33,225616.0,72.5359,72.7145,72.5002,72.6342,225616.0
2022-03-22 10:50:00,81.3,81.43,81.18,81.39,149081.0,72.6074,72.7235,72.5002,72.6877,149081.0
2022-03-22 10:55:00,81.39,81.45,81.33,81.44,174073.0,72.6877,72.7413,72.6342,72.7324,174073.0
2022-03-22 11:00:00,81.44,81.62,81.36,81.48,207542.0,72.7324,72.8931,72.6609,72.7681,207542.0
2022-03-22 11:05:00,81.48,81.62,81.39,81.42,167859.0,72.7681,72.8931,72.6877,72.7145,167859.0
2022-03-22 11:10:00,81.42,81.43,81.1,81.13,214555.0,72.7145,72.7235,72.4287,72.4555,214555.0
2022-03-22 11:15:00,81.13,81.14,80.94,81.0,198046.0,72.4555,72.4645,72.2859,72.3394,198046.0
2022-03-22 11:20:00,81.0,81.23,80.97,81.21,195900.0,72.3394,72.5448,72.3126,72.527,195900.0
2022-03-22 11:25:00,81.22,81.22,81.03,81.06,145514.0,72.5359,72.5359,72.3662,72.393,145514.0
2022-03-22 11:30:00,81.08,81.09,80.79,80.85,178595.0,72.4109,72.4198,72.1519,72.2055,178595.0
2022-03-22 11:35:00,80.86,81.1,80.85,81.0,208754.0,72.2144,72.4287,72.2055,72.3394,208754.0
2022-03-22 11:40:00,80.99,81.08,80.97,81.06,166824.0,72.3305,72.4109,72.3126,72.393,166824.0
2022-03-22 11:45:00,81.06,81.16,80.97,81.06,156447.0,72.393,72.4823,72.3126,72.393,156447.0
2022-03-22 11:50:00,81.06,81.11,80.97,81.0,158507.0,72.393,72.4377,72.3126,72.3394,158507.0
2022-03-22 11:55:00,81.01,81.14,80.99,81.11,156234.0,72.3484,72.4645,72.3305,72.4377,156234.0
2022-03-22 12:00:00,81.12,81.27,81.11,81.24,161091.0,72.4466,72.5806,72.4377,72.5538,161091.0
2022-03-22 12:05:00,81.25,81.37,81.22,81.35,176222.0,72.5627,72.6699,72.5359,72.652,176222.0
2022-03-22 12:10:00,81.36,81.41,81.32,81.33,125946.0,72.6609,72.7056,72.6252,72.6342,125946.0
2022-03-22 12:15:00,81.32,81.35,81.23,81.31,177796.0,72.6252,72.652,72.5448,72.6163,177796.0
2022-03-22 12:20:00,81.31,81.39,81.29,81.37,109097.0,72.6163,72.6877,72.5984,72.6699,109097.0
2022-03-22 12:25:00,81.37,81.41,81.31,81.33,97433.0,72.6699,72.7056,72.6163,72.6342,97433.0
2022-03-22 12:30:00,81.34,81.37,81.22,81.25,141093.0,72.6431,72.6699,72.5359,72.5627,141093.0
2022-03-22 12:35:00,81.26,81.39,81.2,81.35,138182.0,72.5716,72.6877,72.5181,72.652,138182.0
2022-03-22 12:40:00,81.34,81.38,81.29,81.31,88024.0,72.6431,72.6788,72.5984,72.6163,88024.0
2022-03-22 12:45:00,81.31,81.35,81.26,81.33,99500.0,72.6163,72.652,72.5716,72.6342,99500.0
2022-03-22 12:50:00,81.33,81.51,81.3,81.49,151755.0,72.6342,72.7949,72.6074,72.777,151755.0
2022-03-22 12:55:00,81.49,81.55,81.44,81.55,110239.0,72.777,72.8306,72.7324,72.8306,110239.0
2022-03-22 13:00:00,81.57,81.59,81.43,81.47,154440.0,72.8485,72.8664,72.7235,72.7592,154440.0
2022-03-22 13:05:00,81.46,81.55,81.42,81.48,222369.0,72.7503,72.8306,72.7145,72.7681,222369.0
2022-03-22 13:10:00,81.48,81.54,81.38,81.39,249079.0,72.7681,72.8217,72.6788,72.6877,249079.0
2022-03-22 13:15:00,81.4,81.53,81.39,81.45,265292.0,72.6967,72.8128,72.6877,72.7413,265292.0
2022-03-22 13:20:00,81.45,81.67,81.42,81.65,246238.0,72.7413,72.9378,72.7145,72.9199,246238.0
2022-03-22 13:25:00,81.65,81.78,81.59,81.76,291370.0,72.9199,73.036,72.8664,73.0182,291370.0
2022-03-22 13:30:00,81.76,82.0,81.75,82.0,245780.0,73.0182,73.2325,73.0092,73.2325,245780.0
2022-03-22 13:35:00,82.0,82.1,81.95,81.96,233870.0,73.2325,73.3218,73.1879,73.1968,233870.0
2022-03-22 13:40:00,81.95,81.99,81.82,81.88,146178.0,73.1879,73.2236,73.0718,73.1253,146178.0
2022-03-22 13:45:00,81.87,81.88,81.78,81.87,116924.0,73.1164,73.1253,73.036,73.1164,116924.0
2022-03-22 13:50:00,81.87,82.09,81.8,82.05,252097.0,73.1164,73.3129,73.0539,73.2772,252097.0
2022-03-22 13:55:00,82.04,82.08,81.9,81.95,251112.0,73.2682,73.304,73.1432,73.1879,251112.0
2022-03-22 14:00:00,81.94,82.05,81.93,82.03,104179.0,73.1789,73.2772,73.17,73.2593,104179.0
2022-03-22 14:05:00,82.02,82.15,82.0,82.07,124527.0,73.2504,73.3665,73.2325,73.295,124527.0
2022-03-22 14:10:00,82.07,82.1,81.85,81.91,139584.0,73.295,73.3218,73.0986,73.1521,139584.0
2022-03-22 14:15:00,81.9,81.99,81.87,81.94,105812.0,73.1432,73.2236,73.1164,73.1789,105812.0
2022-03-22 14:20:00,81.95,81.97,81.83,81.86,83197.0,73.1879,73.2057,73.0807,73.1075,83197.0
2022-03-22 14:25:00,81.86,81.89,81.69,81.72,286237.0,73.1075,73.1343,72.9557,72.9825,286237.0
2022-03-22 14:30:00,81.73,81.76,81.65,81.75,155942.0,72.9914,73.0182,72.9199,73.0092,155942.0
2022-03-22 14:35:00,81.74,81.77,81.7,81.72,89518.0,73.0003,73.0271,72.9646,72.9825,89518.0
2022-03-22 14:40:00,81.72,81.83,81.68,81.83,123436.0,72.9825,73.0807,72.9467,73.0807,123436.0
2022-03-22 14:45:00,81.83,81.87,81.72,81.73,111112.0,73.0807,73.1164,72.9825,72.9914,111112.0
2022-03-22 14:50:00,81.73,81.84,81.72,81.83,100973.0,72.9914,73.0896,72.9825,73.0807,100973.0
2022-03-22 14:55:00,81.83,81.86,81.72,81.73,125189.0,73.0807,73.1075,72.9825,72.9914,125189.0
2022-03-22 15:00:00,81.72,81.82,81.7,81.81,139387.0,72.9825,73.0718,72.9646,73.0628,139387.0
2022-03-22 15:05:00,81.8,81.82,81.71,81.75,185453.0,73.0539,73.0718,72.9735,73.0092,185453.0
2022-03-22 15:10:00,81.74,81.77,81.66,81.77,138568.0,73.0003,73.0271,72.9289,73.0271,138568.0
2022-03-22 15:15:00,81.76,81.87,81.71,81.73,205113.0,73.0182,73.1164,72.9735,72.9914,205113.0
2022-03-22 15:20:00,81.74,81.79,81.62,81.67,167660.0,73.0003,73.045,72.8931,72.9378,167660.0
2022-03-22 15:25:00,81.67,81.73,81.61,81.69,97867.0,72.9378,72.9914,72.8842,72.9557,97867.0
2022-03-22 15:30:00,81.68,81.92,81.66,81.91,222298.0,72.9467,73.1611,72.9289,73.1521,222298.0
2022-03-22 15:35:00,81.92,81.99,81.83,81.85,214616.0,73.1611,73.2236,73.0807,73.0986,214616.0
2022-03-22 15:40:00,81.85,81.95,81.85,81.94,125605.0,73.0986,73.1879,73.0986,73.1789,125605.0
2022-03-22 15:45:00,81.94,82.08,81.93,82.04,318302.0,73.1789,73.304,73.17,73.2682,318302.0
2022-03-22 15:50:00,82.03,82.03,81.85,81.86,368844.0,73.2593,73.2593,73.0986,73.1075,368844.0
2022-03-22 15:55:00,81.86,81.93,81.75,81.86,803114.0,73.1075,73.17,73.0092,73.1075,803114.0
2022-03-23 09:30:00,83.34,83.99,83.32,83.78,975031.0,74.4292,75.0097,74.4114,74.8222,975031.0
2022-03-23 09:35:00,83.79,84.22,83.76,83.95,821792.0,74.8311,75.2152,74.8043,74.974,821792.0
2022-03-23 09:40:00,83.95,84.16,83.64,84.07,611089.0,74.974,75.1616,74.6972,75.0812,611089.0
2022-03-23 09:45:00,84.06,84.27,83.85,84.11,485320.0,75.0723,75.2598,74.8847,75.1169,485320.0
2022-03-23 09:50:00,84.12,84.14,83.64,83.97,479342.0,75.1258,75.1437,74.6972,74.9919,479342.0
2022-03-23 09:55:00,83.96,84.08,83.6,83.67,345782.0,74.983,75.0901,74.6614,74.724,345782.0
2022-03-23 10:00:00,83.65,84.07,83.64,84.06,345448.0,74.7061,75.0812,74.6972,75.0723,345448.0
2022-03-23 10:05:00,84.05,84.11,83.78,83.99,380374.0,75.0633,75.1169,74.8222,75.0097,380374.0
2022-03-23 10:10:00,83.98,83.99,83.73,83.81,222217.0,75.0008,75.0097,74.7775,74.849,222217.0
2022-03-23 10:15:00,83.81,83.81,83.31,83.38,365533.0,74.849,74.849,74.4025,74.465,365533.0
2022-03-23 10:20:00,83.38,83.56,83.21,83.51,222655.0,74.465,74.6257,74.3131,74.5811,222655.0
2022-03-23 10:25:00,83.51,83.67,83.38,83.65,236769.0,74.5811,74.724,74.465,74.7061,236769.0
2022-03-23 10:30:00,83.65,83.72,83.53,83.56,309969.0,74.7061,74.7686,74.5989,74.6257,309969.0
2022-03-23 10:35:00,83.57,83.69,83.45,83.63,195350.0,74.6347,74.7418,74.5275,74.6882,195350.0
2022-03-23 10:40:00,83.63,83.66,83.48,83.58,183323.0,74.6882,74.715,74.5543,74.6436,183323.0
2022-03-23 10:45:00,83.58,83.86,83.56,83.67,248953.0,74.6436,74.8936,74.6257,74.724,248953.0
2022-03-23 10:50:00,83.68,83.78,83.6,83.74,185229.0,74.7329,74.8222,74.6614,74.7865,185229.0
2022-03-23 10:55:00,83.74,83.84,83.62,83.64,231325.0,74.7865,74.8758,74.6793,74.6972,231325.0
2022-03-23 11:00:00,83.64,83.72,83.51,83.56,139028.0,74.6972,74.7686,74.5811,74.6257,139028.0
2022-03-23 11:05:00,83.55,83.59,83.45,83.51,143528.0,74.6168,74.6525,74.5275,74.5811,143528.0
2022-03-23 11:10:00,83.51,83.6,83.48,83.57,145692.0,74.5811,74.6614,74.5543,74.6347,145692.0
2022-03-23 11:15:00,83.58,83.61,83.46,83.48,173532.0,74.6436,74.6704,74.5364,74.5543,173532.0
2022-03-23 11:20:00,83.49,83.58,83.43,83.47,120347.0,74.5632,74.6436,74.5096,74.5453,120347.0
2022-03-23 11:25:00,83.47,83.67,83.47,83.66,118175.0,74.5453,74.724,74.5453,74.715,118175.0
2022-03-23 11:30:00,83.66,83.87,83.65,83.8,266678.0,74.715,74.9026,74.7061,74.8401,266678.0
2022-03-23 11:35:00,83.8,83.82,83.56,83.59,121320.0,74.8401,74.8579,74.6257,74.6525,121320.0
2022-03-23 11:40:00,83.59,83.62,83.3,83.35,158458.0,74.6525,74.6793,74.3935,74.4382,158458.0
2022-03-23 11:45:00,83.35,83.4,83.28,83.38,132268.0,74.4382,74.4828,74.3757,74.465,132268.0
2022-03-23 11:50:00,83.39,83.41,83.22,83.31,142889.0,74.4739,74.4918,74.3221,74.4025,142889.0
2022-03-23 11:55:00,83.32,83.36,83.24,83.26,160754.0,74.4114,74.4471,74.3399,74.3578,160754.0
2022-03-23 12:00:00,83.25,83.3,83.05,83.11,175621.0,74.3489,74.3935,74.1703,74.2238,175621.0
2022-03-23 12:05:00,83.12,83.42,83.11,83.42,193196.0,74.2328,74.5007,74.2238,74.5007,193196.0
2022-03-23 12:10:00,83.42,83.45,83.26,83.31,155222.0,74.5007,74.5275,74.3578,74.4025,155222.0
2022-03-23 12:15:00,83.3,83.39,83.23,83.38,149661.0,74.3935,74.4739,74.331,74.465,149661.0
2022-03-23 12:20:00,83.38,83.41,83.23,83.24,112751.0,74.465,74.4918,74.331,74.3399,112751.0
2022-03-23 12:25:00,83.24,83.24,83.16,83.19,94498.0,74.3399,74.3399,74.2685,74.2953,94498.0
2022-03-23 12:30:00,83.22,83.29,83.15,83.19,90707.0,74.3221,74.3846,74.2596,74.2953,90707.0
2022-03-23 12:35:00,83.19,83.3,83.14,83.3,139098.0,74.2953,74.3935,74.2506,74.3935,139098.0
2022-03-23 12:40:00,83.3,83.31,83.18,83.18,78718.0,74.3935,74.4025,74.2864,74.2864,78718.0
2022-03-23 12:45:00,83.17,83.2,83.12,83.16,90921.0,74.2774,74.3042,74.2328,74.2685,90921.0
2022-03-23 12:50:00,83.16,83.23,83.12,83.13,86911.0,74.2685,74.331,74.2328,74.2417,86911.0
2022-03-23 12:55:00,83.14,83.18,83.08,83.14,111486.0,74.2506,74.2864,74.197,74.2506,111486.0
2022-03-23 13:00:00,83.15,83.19,83.11,83.12,171513.0,74.2596,74.2953,74.2238,74.2328,171513.0
2022-03-23 13:05:00,83.13,83.23,83.11,83.2,102633.0,74.2417,74.331,74.2238,74.3042,102633.0
2022-03-23 13:10:00,83.19,83.21,83.08,83.13,75918.0,74.2953,74.3131,74.197,74.2417,75918.0
2022-03-23 13:15:00,83.13,83.17,83.09,83.12,95777.0,74.2417,74.2774,74.206,74.2328,95777.0
2022-03-23 13:20:00,83.12,83.17,83.06,83.1,122983.0,74.2328,74.2774,74.1792,74.2149,122983.0
2022-03-23 13:25:00,83.09,83.29,83.05,83.23,164960.0,74.206,74.3846,74.1703,74.331,164960.0
2022-03-23 13:30:00,83.23,83.23,83.1,83.18,106443.0,74.331,74.331,74.2149,74.2864,106443.0
2022-03-23 13:35:00,83.18,83.25,83.1,83.17,138382.0,74.2864,74.3489,74.2149,74.2774,138382.0
2022-03-23 13:40:00,83.15,83.23,83.1,83.16,93434.0,74.2596,74.331,74.2149,74.2685,93434.0
2022-03-23 13:45:00,83.15,83.23,83.08,83.16,111224.0,74.2596,74.331,74.197,74.2685,111224.0
2022-03-23 13:50:00,83.16,83.19,83.11,83.15,83744.0,74.2685,74.2953,74.2238,74.2596,83744.0
2022-03-23 13:55:00,83.16,83.22,83.13,83.17,64550.0,74.2685,74.3221,74.2417,74.2774,64550.0
2022-03-23 14:00:00,83.18,83.25,83.17,83.2,185844.0,74.2864,74.3489,74.2774,74.3042,185844.0
2022-03-23 14:05:00,83.19,83.25,83.17,83.19,107290.0,74.2953,74.3489,74.2774,74.2953,107290.0
2022-03-23 14:10:00,83.2,83.39,83.19,83.36,159878.0,74.3042,74.4739,74.2953,74.4471,159878.0
2022-03-23 14:15:00,83.36,83.39,83.26,83.27,172212.0,74.4471,74.4739,74.3578,74.3667,172212.0
2022-03-23 14:20:00,83.27,83.41,83.23,83.41,89189.0,74.3667,74.4918,74.331,74.4918,89189.0
2022-03-23 14:25:00,83.41,83.56,83.4,83.54,146773.0,74.4918,74.6257,74.4828,74.6079,146773.0
2022-03-23 14:30:00,83.54,83.56,83.44,83.44,176412.0,74.6079,74.6257,74.5186,74.5186,176412.0
2022-03-23 14:35:00,83.44,83.49,83.35,83.46,155056.0,74.5186,74.5632,74.4382,74.5364,155056.0
2022-03-23 14:40:00,83.46,83.53,83.4,83.42,170300.0,74.5364,74.5989,74.4828,74.5007,170300.0
2022-03-23 14:45:00,83.42,83.55,83.38,83.48,136545.0,74.5007,74.6168,74.465,74.5543,136545.0
2022-03-23 14:50:00,83.48,83.49,83.4,83.45,103758.0,74.5543,74.5632,74.4828,74.5275,103758.0
2022-03-23 14:55:00,83.45,83.53,83.44,83.47,145427.0,74.5275,74.5989,74.5186,74.5453,145427.0
2022-03-23 15:00:00,83.47,83.61,83.45,83.58,138868.0,74.5453,74.6704,74.5275,74.6436,138868.0
2022-03-23 15:05:00,83.59,83.68,83.57,83.67,129704.0,74.6525,74.7329,74.6347,74.724,129704.0
2022-03-23 15:10:00,83.68,83.73,83.63,83.66,202530.0,74.7329,74.7775,74.6882,74.715,202530.0
2022-03-23 15:15:00,83.66,83.72,83.63,83.7,132240.0,74.715,74.7686,74.6882,74.7508,132240.0
2022-03-23 15:20:00,83.71,83.81,83.71,83.75,172613.0,74.7597,74.849,74.7597,74.7954,172613.0
2022-03-23 15:25:00,83.75,83.85,83.73,83.84,141970.0,74.7954,74.8847,74.7775,74.8758,141970.0
2022-03-23 15:30:00,83.84,83.86,83.7,83.71,259735.0,74.8758,74.8936,74.7508,74.7597,259735.0
2022-03-23 15:35:00,83.7,83.74,83.52,83.56,296660.0,74.7508,74.7865,74.59,74.6257,296660.0
2022-03-23 15:40:00,83.56,83.57,83.37,83.48,303411.0,74.6257,74.6347,74.456,74.5543,303411.0
2022-03-23 15:45:00,83.48,83.51,83.34,83.43,375927.0,74.5543,74.5811,74.4292,74.5096,375927.0
2022-03-23 15:50:00,83.44,83.44,83.31,83.37,326893.0,74.5186,74.5186,74.4025,74.456,326893.0
2022-03-23 15:55:00,83.37,83.41,83.12,83.12,862795.0,74.456,74.4918,74.2328,74.2328,862795.0
2022-03-24 09:30:00,83.46,84.11,83.3,84.0,758011.0,74.5364,75.1169,74.3935,75.0187,758011.0
2022-03-24 09:35:00,84.02,84.16,83.78,83.92,445619.0,75.0365,75.1616,74.8222,74.9472,445619.0
2022-03-24 09:40:00,83.92,84.39,83.75,84.26,402110.0,74.9472,75.367,74.7954,75.2509,402110.0
2022-03-24 09:45:00,84.25,84.53,84.04,84.53,435646.0,75.2419,75.492,75.0544,75.492,435646.0
2022-03-24 09:50:00,84.53,84.65,83.89,83.99,443059.0,75.492,75.5992,74.9204,75.0097,443059.0
2022-03-24 09:55:00,83.98,84.0,83.64,83.74,307810.0,75.0008,75.0187,74.6972,74.7865,307810.0
2022-03-24 10:00:00,83.74,83.87,83.67,83.85,260395.0,74.7865,74.9026,74.724,74.8847,260395.0
2022-03-24 10:05:00,83.85,84.01,83.78,83.97,216806.0,74.8847,75.0276,74.8222,74.9919,216806.0
2022-03-24 10:10:00,83.97,84.04,83.8,83.8,233017.0,74.9919,75.0544,74.8401,74.8401,233017.0
2022-03-24 10:15:00,83.81,83.97,83.79,83.91,330732.0,74.849,74.9919,74.8311,74.9383,330732.0
2022-03-24 10:20:00,83.92,84.0,83.8,83.95,328163.0,74.9472,75.0187,74.8401,74.974,328163.0
2022-03-24 10:25:00,83.95,84.1,83.91,83.97,292598.0,74.974,75.108,74.9383,74.9919,292598.0
2022-03-24 10:30:00,83.98,84.0,83.81,83.86,179829.0,75.0008,75.0187,74.849,74.8936,179829.0
2022-03-24 10:35:00,83.87,83.9,83.75,83.84,194810.0,74.9026,74.9294,74.7954,74.8758,194810.0
2022-03-24 10:40:00,83.81,83.83,83.69,83.81,233841.0,74.849,74.8669,74.7418,74.849,233841.0
2022-03-24 10:45:00,83.8,83.83,83.67,83.7,200994.0,74.8401,74.8669,74.724,74.7508,200994.0
2022-03-24 10:50:00,83.7,83.81,83.69,83.81,122104.0,74.7508,74.849,74.7418,74.849,122104.0
2022-03-24 10:55:00,83.8,83.87,83.66,83.86,208664.0,74.8401,74.9026,74.715,74.8936,208664.0
2022-03-24 11:00:00,83.86,83.97,83.6,83.84,299170.0,74.8936,74.9919,74.6614,74.8758,299170.0
2022-03-24 11:05:00,83.84,83.95,83.83,83.92,104286.0,74.8758,74.974,74.8669,74.9472,104286.0
2022-03-24 11:10:00,83.91,84.02,83.81,83.88,146754.0,74.9383,75.0365,74.849,74.9115,146754.0
2022-03-24 11:15:00,83.88,84.01,83.87,83.99,138247.0,74.9115,75.0276,74.9026,75.0097,138247.0
2022-03-24 11:20:00,83.99,84.0,83.87,83.91,123320.0,75.0097,75.0187,74.9026,74.9383,123320.0
2022-03-24 11:25:00,83.92,83.94,83.78,83.92,136322.0,74.9472,74.9651,74.8222,74.9472,136322.0
2022-03-24 11:30:00,83.92,83.92,83.85,83.89,88682.0,74.9472,74.9472,74.8847,74.9204,88682.0
2022-03-24 11:35:00,83.88,83.92,83.78,83.83,105861.0,74.9115,74.9472,74.8222,74.8669,105861.0
2022-03-24 11:40:00,83.84,83.92,83.76,83.78,162949.0,74.8758,74.9472,74.8043,74.8222,162949.0
2022-03-24 11:45:00,83.77,83.84,83.65,83.72,126345.0,74.8133,74.8758,74.7061,74.7686,126345.0
2022-03-24 11:50:00,83.72,83.81,83.7,83.75,101746.0,74.7686,74.849,74.7508,74.7954,101746.0
2022-03-24 11:55:00,83.77,83.79,83.52,83.63,157705.0,74.8133,74.8311,74.59,74.6882,157705.0
2022-03-24 12:00:00,83.63,83.77,83.6,83.64,140020.0,74.6882,74.8133,74.6614,74.6972,140020.0
2022-03-24 12:05:00,83.64,83.74,83.52,83.54,95070.0,74.6972,74.7865,74.59,74.6079,95070.0
2022-03-24 12:10:00,83.53,83.54,83.34,83.38,155518.0,74.5989,74.6079,74.4292,74.465,155518.0
2022-03-24 12:15:00,83.38,83.46,83.3,83.45,107350.0,74.465,74.5364,74.3935,74.5275,107350.0
2022-03-24 12:20:00,83.44,83.46,83.4,83.44,81274.0,74.5186,74.5364,74.4828,74.5186,81274.0
2022-03-24 12:25:00,83.43,83.49,83.36,83.4,114635.0,74.5096,74.5632,74.4471,74.4828,114635.0
2022-03-24 12:30:00,83.4,83.46,83.36,83.39,81653.0,74.4828,74.5364,74.4471,74.4739,81653.0
2022-03-24 12:35:00,83.4,83.42,83.23,83.37,109834.0,74.4828,74.5007,74.331,74.456,109834.0
2022-03-24 12:40:00,83.37,83.55,83.35,83.46,124133.0,74.456,74.6168,74.4382,74.5364,124133.0
2022-03-24 12:45:00,83.45,83.48,83.39,83.43,65547.0,74.5275,74.5543,74.4739,74.5096,65547.0
2022-03-24 12:50:00,83.43,83.48,83.35,83.46,69320.0,74.5096,74.5543,74.4382,74.5364,69320.0
2022-03-24 12:55:00,83.46,83.67,83.46,83.59,220515.0,74.5364,74.724,74.5364,74.6525,220515.0
2022-03-24 13:00:00,83.58,83.66,83.49,83.51,118107.0,74.6436,74.715,74.5632,74.5811,118107.0
2022-03-24 13:05:00,83.52,83.56,83.47,83.48,91715.0,74.59,74.6257,74.5453,74.5543,91715.0
2022-03-24 13:10:00,83.48,83.56,83.45,83.49,72452.0,74.5543,74.6257,74.5275,74.5632,72452.0
2022-03-24 13:15:00,83.49,83.54,83.43,83.49,105753.0,74.5632,74.6079,74.5096,74.5632,105753.0
2022-03-24 13:20:00,83.5,83.5,83.42,83.5,81989.0,74.5721,74.5721,74.5007,74.5721,81989.0
2022-03-24 13:25:00,83.49,83.64,83.46,83.63,136126.0,74.5632,74.6972,74.5364,74.6882,136126.0
2022-03-24 13:30:00,83.62,83.65,83.58,83.6,77318.0,74.6793,74.7061,74.6436,74.6614,77318.0
2022-03-24 13:35:00,83.6,83.6,83.5,83.51,62054.0,74.6614,74.6614,74.5721,74.5811,62054.0
2022-03-24 13:40:00,83.5,83.57,83.49,83.55,45435.0,74.5721,74.6347,74.5632,74.6168,45435.0
2022-03-24 13:45:00,83.54,83.67,83.54,83.66,70837.0,74.6079,74.724,74.6079,74.715,70837.0
2022-03-24 13:50:00,83.66,83.67,83.57,83.63,57580.0,74.715,74.724,74.6347,74.6882,57580.0
2022-03-24 13:55:00,83.63,83.64,83.51,83.53,81629.0,74.6882,74.6972,74.5811,74.5989,81629.0
2022-03-24 14:00:00,83.55,83.61,83.51,83.53,72206.0,74.6168,74.6704,74.5811,74.5989,72206.0
2022-03-24 14:05:00,83.53,83.56,83.46,83.53,64348.0,74.5989,74.6257,74.5364,74.5989,64348.0
2022-03-24 14:10:00,83.53,83.59,83.51,83.59,60666.0,74.5989,74.6525,74.5811,74.6525,60666.0
2022-03-24 14:15:00,83.59,83.67,83.49,83.56,112622.0,74.6525,74.724,74.5632,74.6257,112622.0
2022-03-24 14:20:00,83.56,83.58,83.49,83.55,91781.0,74.6257,74.6436,74.5632,74.6168,91781.0
2022-03-24 14:25:00,83.54,83.56,83.49,83.49,62347.0,74.6079,74.6257,74.5632,74.5632,62347.0
2022-03-24 14:30:00,83.49,83.51,83.43,83.45,76967.0,74.5632,74.5811,74.5096,74.5275,76967.0
2022-03-24 14:35:00,83.46,83.5,83.37,83.4,149180.0,74.5364,74.5721,74.456,74.4828,149180.0
2022-03-24 14:40:00,83.4,83.41,83.22,83.27,200397.0,74.4828,74.4918,74.3221,74.3667,200397.0
2022-03-24 14:45:00,83.27,83.27,82.98,83.05,392762.0,74.3667,74.3667,74.1077,74.1703,392762.0
2022-03-24 14:50:00,83.05,83.08,82.82,82.84,233093.0,74.1703,74.197,73.9648,73.9827,233093.0
2022-03-24 14:55:00,82.85,83.02,82.75,83.02,216711.0,73.9916,74.1435,73.9023,74.1435,216711.0
2022-03-24 15:00:00,83.01,83.13,82.96,83.05,151826.0,74.1345,74.2417,74.0899,74.1703,151826.0
2022-03-24 15:05:00,83.05,83.31,83.05,83.28,157196.0,74.1703,74.4025,74.1703,74.3757,157196.0
2022-03-24 15:10:00,83.28,83.33,83.2,83.23,139613.0,74.3757,74.4203,74.3042,74.331,139613.0
2022-03-24 15:15:00,83.23,83.24,83.15,83.16,155192.0,74.331,74.3399,74.2596,74.2685,155192.0
2022-03-24 15:20:00,83.15,83.22,83.09,83.12,172653.0,74.2596,74.3221,74.206,74.2328,172653.0
2022-03-24 15:25:00,83.12,83.21,83.09,83.15,126447.0,74.2328,74.3131,74.206,74.2596,126447.0
2022-03-24 15:30:00,83.15,83.25,83.11,83.23,199632.0,74.2596,74.3489,74.2238,74.331,199632.0
2022-03-24 15:35:00,83.23,83.29,83.19,83.23,165339.0,74.331,74.3846,74.2953,74.331,165339.0
2022-03-24 15:40:00,83.24,83.31,83.21,83.26,144943.0,74.3399,74.4025,74.3131,74.3578,144943.0
2022-03-24 15:45:00,83.26,83.37,83.26,83.34,252551.0,74.3578,74.456,74.3578,74.4292,252551.0
2022-03-24 15:50:00,83.34,83.44,83.32,83.34,320807.0,74.4292,74.5186,74.4114,74.4292,320807.0
2022-03-24 15:55:00,83.35,83.41,83.3,83.39,558809.0,74.4382,74.4918,74.3935,74.4739,558809.0
2022-03-25 09:30:00,82.92,83.58,82.79,83.53,456821.0,74.0542,74.6436,73.9381,74.5989,456821.0
2022-03-25 09:35:00,83.55,84.0,83.54,83.93,390194.0,74.6168,75.0187,74.6079,74.9562,390194.0
2022-03-25 09:40:00,83.92,84.02,83.48,83.56,372631.0,74.9472,75.0365,74.5543,74.6257,372631.0
2022-03-25 09:45:00,83.56,83.94,83.54,83.74,266790.0,74.6257,74.9651,74.6079,74.7865,266790.0
2022-03-25 09:50:00,83.74,84.06,83.7,83.97,293228.0,74.7865,75.0723,74.7508,74.9919,293228.0
2022-03-25 09:55:00,83.97,84.05,83.63,83.84,164057.0,74.9919,75.0633,74.6882,74.8758,164057.0
2022-03-25 10:00:00,83.84,84.05,83.72,83.99,227394.0,74.8758,75.0633,74.7686,75.0097,227394.0
2022-03-25 10:05:00,84.01,84.04,83.7,83.76,131401.0,75.0276,75.0544,74.7508,74.8043,131401.0
2022-03-25 10:10:00,83.76,83.93,83.72,83.92,147747.0,74.8043,74.9562,74.7686,74.9472,147747.0
2022-03-25 10:15:00,83.92,84.05,83.89,84.0,229987.0,74.9472,75.0633,74.9204,75.0187,229987.0
2022-03-25 10:20:00,84.01,84.13,83.97,83.98,264739.0,75.0276,75.1348,74.9919,75.0008,264739.0
2022-03-25 10:25:00,83.98,84.17,83.96,84.14,146575.0,75.0008,75.1705,74.983,75.1437,146575.0
2022-03-25 10:30:00,84.14,84.14,83.92,84.06,192344.0,75.1437,75.1437,74.9472,75.0723,192344.0
2022-03-25 10:35:00,84.07,84.14,83.98,84.11,122634.0,75.0812,75.1437,75.0008,75.1169,122634.0
2022-03-25 10:40:00,84.13,84.22,84.11,84.22,187464.0,75.1348,75.2152,75.1169,75.2152,187464.0
2022-03-25 10:45:00,84.22,84.36,84.21,84.34,204549.0,75.2152,75.3402,75.2062,75.3223,204549.0
2022-03-25 10:50:00,84.34,84.38,84.27,84.34,167431.0,75.3223,75.358,75.2598,75.3223,167431.0
2022-03-25 10:55:00,84.34,84.69,84.33,84.68,392252.0,75.3223,75.6349,75.3134,75.626,392252.0
2022-03-25 11:00:00,84.68,84.89,84.66,84.85,343570.0,75.626,75.8135,75.6081,75.7778,343570.0
2022-03-25 11:05:00,84.84,84.94,84.61,84.76,347061.0,75.7689,75.8582,75.5635,75.6974,347061.0
2022-03-25 11:10:00,84.76,84.82,84.56,84.63,314202.0,75.6974,75.751,75.5188,75.5813,314202.0
2022-03-25 11:15:00,84.62,84.95,84.55,84.94,254790.0,75.5724,75.8671,75.5099,75.8582,254790.0
2022-03-25 11:20:00,84.94,85.19,84.93,85.12,949545.0,75.8582,76.0814,75.8492,76.0189,949545.0
2022-03-25 11:25:00,85.11,85.39,85.0,85.28,394295.0,76.01,76.2601,75.9118,76.1618,394295.0
2022-03-25 11:30:00,85.28,85.49,85.21,85.36,380099.0,76.1618,76.3494,76.0993,76.2333,380099.0
2022-03-25 11:35:00,85.36,85.36,85.08,85.12,192980.0,76.2333,76.2333,75.9832,76.0189,192980.0
2022-03-25 11:40:00,85.12,85.27,85.05,85.09,181882.0,76.0189,76.1529,75.9564,75.9921,181882.0
2022-03-25 11:45:00,85.08,85.17,85.05,85.14,172185.0,75.9832,76.0636,75.9564,76.0368,172185.0
2022-03-25 11:50:00,85.13,85.2,85.03,85.04,136468.0,76.0279,76.0904,75.9386,75.9475,136468.0
2022-03-25 11:55:00,85.04,85.04,84.88,84.98,189086.0,75.9475,75.9475,75.8046,75.8939,189086.0
2022-03-25 12:00:00,84.98,85.07,84.9,84.97,306361.0,75.8939,75.9743,75.8224,75.885,306361.0
2022-03-25 12:05:00,84.97,84.97,84.7,84.72,254226.0,75.885,75.885,75.6438,75.6617,254226.0
2022-03-25 12:10:00,84.72,84.75,84.65,84.74,128935.0,75.6617,75.6885,75.5992,75.6796,128935.0
2022-03-25 12:15:00,84.73,84.77,84.66,84.7,255448.0,75.6706,75.7063,75.6081,75.6438,255448.0
2022-03-25 12:20:00,84.7,84.87,84.7,84.85,289293.0,75.6438,75.7957,75.6438,75.7778,289293.0
2022-03-25 12:25:00,84.86,84.94,84.78,84.87,255023.0,75.7867,75.8582,75.7153,75.7957,255023.0
2022-03-25 12:30:00,84.86,84.93,84.83,84.92,138990.0,75.7867,75.8492,75.7599,75.8403,138990.0
2022-03-25 12:35:00,84.92,84.95,84.8,84.81,133556.0,75.8403,75.8671,75.7331,75.7421,133556.0
2022-03-25 12:40:00,84.81,84.96,84.78,84.91,134957.0,75.7421,75.876,75.7153,75.8314,134957.0
2022-03-25 12:45:00,84.92,84.92,84.8,84.85,134971.0,75.8403,75.8403,75.7331,75.7778,134971.0
2022-03-25 12:50:00,84.85,84.93,84.84,84.88,143098.0,75.7778,75.8492,75.7689,75.8046,143098.0
2022-03-25 12:55:00,84.89,84.89,84.81,84.86,76982.0,75.8135,75.8135,75.7421,75.7867,76982.0
2022-03-25 13:00:00,84.85,84.85,84.62,84.72,157838.0,75.7778,75.7778,75.5724,75.6617,157838.0
2022-03-25 13:05:00,84.72,84.87,84.71,84.82,173684.0,75.6617,75.7957,75.6528,75.751,173684.0
2022-03-25 13:10:00,84.83,84.88,84.77,84.88,67215.0,75.7599,75.8046,75.7063,75.8046,67215.0
2022-03-25 13:15:00,84.88,84.89,84.8,84.84,72366.0,75.8046,75.8135,75.7331,75.7689,72366.0
2022-03-25 13:20:00,84.83,84.84,84.66,84.68,146382.0,75.7599,75.7689,75.6081,75.626,146382.0
2022-03-25 13:25:00,84.67,84.71,84.55,84.7,177863.0,75.617,75.6528,75.5099,75.6438,177863.0
2022-03-25 13:30:00,84.69,84.83,84.69,84.81,73367.0,75.6349,75.7599,75.6349,75.7421,73367.0
2022-03-25 13:35:00,84.82,84.85,84.74,84.83,67764.0,75.751,75.7778,75.6796,75.7599,67764.0
2022-03-25 13:40:00,84.83,84.93,84.79,84.91,93994.0,75.7599,75.8492,75.7242,75.8314,93994.0
2022-03-25 13:45:00,84.92,84.94,84.87,84.92,94331.0,75.8403,75.8582,75.7957,75.8403,94331.0
2022-03-25 13:50:00,84.91,84.96,84.88,84.91,109702.0,75.8314,75.876,75.8046,75.8314,109702.0
2022-03-25 13:55:00,84.92,84.98,84.9,84.96,107033.0,75.8403,75.8939,75.8224,75.876,107033.0
2022-03-25 14:00:00,84.96,84.97,84.87,84.92,91852.0,75.876,75.885,75.7957,75.8403,91852.0
2022-03-25 14:05:00,84.91,85.03,84.9,84.97,177315.0,75.8314,75.9386,75.8224,75.885,177315.0
2022-03-25 14:10:00,84.98,85.04,84.95,84.99,95252.0,75.8939,75.9475,75.8671,75.9028,95252.0
2022-03-25 14:15:00,84.99,85.02,84.87,84.91,129832.0,75.9028,75.9296,75.7957,75.8314,129832.0
2022-03-25 14:20:00,84.91,84.98,84.89,84.97,82303.0,75.8314,75.8939,75.8135,75.885,82303.0
2022-03-25 14:25:00,84.97,85.04,84.94,85.02,117323.0,75.885,75.9475,75.8582,75.9296,117323.0
2022-03-25 14:30:00,85.01,85.07,84.98,85.05,123693.0,75.9207,75.9743,75.8939,75.9564,123693.0
2022-03-25 14:35:00,85.06,85.08,84.96,84.97,135503.0,75.9653,75.9832,75.876,75.885,135503.0
2022-03-25 14:40:00,84.96,85.01,84.91,84.98,115991.0,75.876,75.9207,75.8314,75.8939,115991.0
2022-03-25 14:45:00,84.99,85.0,84.93,85.0,112343.0,75.9028,75.9118,75.8492,75.9118,112343.0
2022-03-25 14:50:00,84.99,85.0,84.92,84.96,104077.0,75.9028,75.9118,75.8403,75.876,104077.0
2022-03-25 14:55:00,84.96,84.98,84.86,84.88,129552.0,75.876,75.8939,75.7867,75.8046,129552.0
2022-03-25 15:00:00,84.88,84.89,84.73,84.77,132343.0,75.8046,75.8135,75.6706,75.7063,132343.0
2022-03-25 15:05:00,84.78,84.81,84.7,84.72,120745.0,75.7153,75.7421,75.6438,75.6617,120745.0
2022-03-25 15:10:00,84.73,84.8,84.72,84.79,101542.0,75.6706,75.7331,75.6617,75.7242,101542.0
2022-03-25 15:15:00,84.8,84.89,84.77,84.87,111102.0,75.7331,75.8135,75.7063,75.7957,111102.0
2022-03-25 15:20:00,84.87,84.91,84.84,84.88,138511.0,75.7957,75.8314,75.7689,75.8046,138511.0
2022-03-25 15:25:00,84.87,84.94,84.85,84.89,165266.0,75.7957,75.8582,75.7778,75.8135,165266.0
2022-03-25 15:30:00,84.88,84.97,84.88,84.94,178735.0,75.8046,75.885,75.8046,75.8582,178735.0
2022-03-25 15:35:00,84.94,85.0,84.93,84.95,171261.0,75.8582,75.9118,75.8492,75.8671,171261.0
2022-03-25 15:40:00,84.96,85.05,84.85,84.87,322397.0,75.876,75.9564,75.7778,75.7957,322397.0
2022-03-25 15:45:00,84.87,84.97,84.87,84.91,238498.0,75.7957,75.885,75.7957,75.8314,238498.0
2022-03-25 15:50:00,84.92,85.0,84.91,84.99,369862.0,75.8403,75.9118,75.8314,75.9028,369862.0
2022-03-25 15:55:00,84.98,85.22,84.98,85.19,1049926.0,75.8939,76.1082,75.8939,76.0814,1049926.0
2022-03-28 09:30:00,83.17,83.31,82.65,82.74,864011.0,74.2774,74.4025,73.813,73.8934,864011.0
2022-03-28 09:35:00,82.77,83.11,82.64,82.66,443301.0,73.9202,74.2238,73.8041,73.822,443301.0
2022-03-28 09:40:00,82.67,82.91,82.44,82.72,494854.0,73.8309,74.0452,73.6255,73.8755,494854.0
2022-03-28 09:45:00,82.71,82.76,82.24,82.33,390647.0,73.8666,73.9113,73.4469,73.5272,390647.0
2022-03-28 09:50:00,82.32,82.61,82.28,82.34,295612.0,73.5183,73.7773,73.4826,73.5362,295612.0
2022-03-28 09:55:00,82.34,82.49,82.02,82.46,390644.0,73.5362,73.6701,73.2504,73.6433,390644.0
2022-03-28 10:00:00,82.45,82.53,82.17,82.48,312041.0,73.6344,73.7059,73.3843,73.6612,312041.0
2022-03-28 10:05:00,82.48,82.64,82.34,82.34,308714.0,73.6612,73.8041,73.5362,73.5362,308714.0
2022-03-28 10:10:00,82.34,82.43,82.18,82.25,245042.0,73.5362,73.6165,73.3933,73.4558,245042.0
2022-03-28 10:15:00,82.27,82.83,82.27,82.4,313013.0,73.4737,73.9738,73.4737,73.5898,313013.0
2022-03-28 10:20:00,82.4,82.87,82.4,82.81,205590.0,73.5898,74.0095,73.5898,73.9559,205590.0
2022-03-28 10:25:00,82.79,82.97,82.68,82.77,334722.0,73.9381,74.0988,73.8398,73.9202,334722.0
2022-03-28 10:30:00,82.77,82.93,82.75,82.84,224560.0,73.9202,74.0631,73.9023,73.9827,224560.0
2022-03-28 10:35:00,82.84,82.99,82.79,82.99,200544.0,73.9827,74.1167,73.9381,74.1167,200544.0
2022-03-28 10:40:00,83.0,83.07,82.77,82.8,203353.0,74.1256,74.1881,73.9202,73.947,203353.0
2022-03-28 10:45:00,82.78,82.87,82.59,82.61,166801.0,73.9291,74.0095,73.7594,73.7773,166801.0
2022-03-28 10:50:00,82.62,82.67,82.47,82.49,213829.0,73.7862,73.8309,73.6523,73.6701,213829.0
2022-03-28 10:55:00,82.48,82.7,82.43,82.54,187562.0,73.6612,73.8577,73.6165,73.7148,187562.0
2022-03-28 11:00:00,82.54,82.75,82.44,82.75,186760.0,73.7148,73.9023,73.6255,73.9023,186760.0
2022-03-28 11:05:00,82.74,82.76,82.54,82.54,146156.0,73.8934,73.9113,73.7148,73.7148,146156.0
2022-03-28 11:10:00,82.54,82.59,82.47,82.52,125834.0,73.7148,73.7594,73.6523,73.6969,125834.0
2022-03-28 11:15:00,82.53,82.6,82.46,82.5,112090.0,73.7059,73.7684,73.6433,73.6791,112090.0
2022-03-28 11:20:00,82.51,82.75,82.47,82.73,125225.0,73.688,73.9023,73.6523,73.8845,125225.0
2022-03-28 11:25:00,82.73,82.77,82.61,82.75,118738.0,73.8845,73.9202,73.7773,73.9023,118738.0
2022-03-28 11:30:00,82.75,83.0,82.74,82.9,239834.0,73.9023,74.1256,73.8934,74.0363,239834.0
2022-03-28 11:35:00,82.9,82.98,82.78,82.91,190100.0,74.0363,74.1077,73.9291,74.0452,190100.0
2022-03-28 11:40:00,82.91,82.96,82.85,82.92,158260.0,74.0452,74.0899,73.9916,74.0542,158260.0
2022-03-28 11:45:00,82.93,82.94,82.78,82.83,152663.0,74.0631,74.072,73.9291,73.9738,152663.0
2022-03-28 11:50:00,82.83,82.97,82.83,82.97,144139.0,73.9738,74.0988,73.9738,74.0988,144139.0
2022-03-28 11:55:00,82.97,82.97,82.9,82.97,110076.0,74.0988,74.0988,74.0363,74.0988,110076.0
2022-03-28 12:00:00,82.96,83.02,82.94,82.96,181477.0,74.0899,74.1435,74.072,74.0899,181477.0
2022-03-28 12:05:00,82.97,83.09,82.91,82.92,155621.0,74.0988,74.206,74.0452,74.0542,155621.0
2022-03-28 12:10:00,82.92,83.03,82.86,83.0,93513.0,74.0542,74.1524,74.0006,74.1256,93513.0
2022-03-28 12:15:00,83.0,83.02,82.9,82.94,86241.0,74.1256,74.1435,74.0363,74.072,86241.0
2022-03-28 12:20:00,82.94,83.04,82.93,83.02,66189.0,74.072,74.1613,74.0631,74.1435,66189.0
2022-03-28 12:25:00,83.02,83.05,82.95,83.02,76750.0,74.1435,74.1703,74.0809,74.1435,76750.0
2022-03-28 12:30:00,83.02,83.14,82.98,83.03,131796.0,74.1435,74.2506,74.1077,74.1524,131796.0
2022-03-28 12:35:00,83.03,83.13,83.02,83.07,78170.0,74.1524,74.2417,74.1435,74.1881,78170.0
2022-03-28 12:40:00,83.07,83.13,83.05,83.06,96023.0,74.1881,74.2417,74.1703,74.1792,96023.0
2022-03-28 12:45:00,83.07,83.1,83.02,83.04,76107.0,74.1881,74.2149,74.1435,74.1613,76107.0
2022-03-28 12:50:00,83.04,83.09,82.97,83.0,119567.0,74.1613,74.206,74.0988,74.1256,119567.0
2022-03-28 12:55:00,83.0,83.0,82.91,82.93,82421.0,74.1256,74.1256,74.0452,74.0631,82421.0
2022-03-28 13:00:00,82.93,83.0,82.92,82.95,88413.0,74.0631,74.1256,74.0542,74.0809,88413.0
2022-03-28 13:05:00,82.95,82.96,82.82,82.85,116056.0,74.0809,74.0899,73.9648,73.9916,116056.0
2022-03-28 13:10:00,82.85,82.86,82.73,82.73,105923.0,73.9916,74.0006,73.8845,73.8845,105923.0
2022-03-28 13:15:00,82.72,82.75,82.67,82.71,93945.0,73.8755,73.9023,73.8309,73.8666,93945.0
2022-03-28 13:20:00,82.71,82.73,82.6,82.71,119886.0,73.8666,73.8845,73.7684,73.8666,119886.0
2022-03-28 13:25:00,82.7,82.76,82.58,82.68,135918.0,73.8577,73.9113,73.7505,73.8398,135918.0
2022-03-28 13:30:00,82.67,82.7,82.54,82.56,124511.0,73.8309,73.8577,73.7148,73.7326,124511.0
2022-03-28 13:35:00,82.56,82.67,82.51,82.65,107520.0,73.7326,73.8309,73.688,73.813,107520.0
2022-03-28 13:40:00,82.66,82.7,82.62,82.69,92083.0,73.822,73.8577,73.7862,73.8487,92083.0
2022-03-28 13:45:00,82.69,82.76,82.67,82.7,133142.0,73.8487,73.9113,73.8309,73.8577,133142.0
2022-03-28 13:50:00,82.7,82.79,82.65,82.67,114939.0,73.8577,73.9381,73.813,73.8309,114939.0
2022-03-28 13:55:00,82.67,82.7,82.62,82.65,77444.0,73.8309,73.8577,73.7862,73.813,77444.0
2022-03-28 14:00:00,82.65,82.71,82.61,82.66,143799.0,73.813,73.8666,73.7773,73.822,143799.0
2022-03-28 14:05:00,82.65,82.71,82.63,82.65,100606.0,73.813,73.8666,73.7952,73.813,100606.0
2022-03-28 14:10:00,82.66,82.8,82.65,82.78,78610.0,73.822,73.947,73.813,73.9291,78610.0
2022-03-28 14:15:00,82.79,82.84,82.75,82.8,67347.0,73.9381,73.9827,73.9023,73.947,67347.0
2022-03-28 14:20:00,82.8,82.87,82.78,82.82,74161.0,73.947,74.0095,73.9291,73.9648,74161.0
2022-03-28 14:25:00,82.83,82.88,82.75,82.84,127445.0,73.9738,74.0184,73.9023,73.9827,127445.0
2022-03-28 14:30:00,82.84,82.99,82.84,82.95,126939.0,73.9827,74.1167,73.9827,74.0809,126939.0
2022-03-28 14:35:00,82.95,83.0,82.95,82.97,100683.0,74.0809,74.1256,74.0809,74.0988,100683.0
2022-03-28 14:40:00,82.98,83.08,82.97,83.05,113737.0,74.1077,74.197,74.0988,74.1703,113737.0
2022-03-28 14:45:00,83.04,83.05,82.88,82.93,122413.0,74.1613,74.1703,74.0184,74.0631,122413.0
2022-03-28 14:50:00,82.94,82.97,82.83,82.87,106052.0,74.072,74.0988,73.9738,74.0095,106052.0
2022-03-28 14:55:00,82.87,82.96,82.76,82.77,107377.0,74.0095,74.0899,73.9113,73.9202,107377.0
2022-03-28 15:00:00,82.77,82.79,82.61,82.7,191317.0,73.9202,73.9381,73.7773,73.8577,191317.0
2022-03-28 15:05:00,82.7,82.7,82.57,82.59,139565.0,73.8577,73.8577,73.7416,73.7594,139565.0
2022-03-28 15:10:00,82.59,82.63,82.51,82.51,127030.0,73.7594,73.7952,73.688,73.688,127030.0
2022-03-28 15:15:00,82.51,82.54,82.41,82.45,190483.0,73.688,73.7148,73.5987,73.6344,190483.0
2022-03-28 15:20:00,82.45,82.59,82.41,82.57,226283.0,73.6344,73.7594,73.5987,73.7416,226283.0
2022-03-28 15:25:00,82.56,82.56,82.33,82.34,250287.0,73.7326,73.7326,73.5272,73.5362,250287.0
2022-03-28 15:30:00,82.33,82.46,82.31,82.37,335161.0,73.5272,73.6433,73.5094,73.563,335161.0
2022-03-28 15:35:00,82.37,82.42,82.3,82.38,285718.0,73.563,73.6076,73.5004,73.5719,285718.0
2022-03-28 15:40:00,82.38,82.5,82.37,82.43,266892.0,73.5719,73.6791,73.563,73.6165,266892.0
2022-03-28 15:45:00,82.43,82.6,82.4,82.58,427823.0,73.6165,73.7684,73.5898,73.7505,427823.0
2022-03-28 15:50:00,82.57,82.61,82.5,82.56,405512.0,73.7416,73.7773,73.6791,73.7326,405512.0
2022-03-28 15:55:00,82.56,82.82,82.5,82.81,1033772.0,73.7326,73.9648,73.6791,73.9559,1033772.0
2022-03-29 09:30:00,80.81,80.89,79.76,79.92,1482642.0,72.1698,72.2412,71.232,71.3749,1482642.0
2022-03-29 09:35:00,79.93,80.31,79.81,80.08,623044.0,71.3838,71.7232,71.2767,71.5178,623044.0
2022-03-29 09:40:00,80.09,80.48,79.96,80.47,721755.0,71.5267,71.875,71.4106,71.8661,721755.0
2022-03-29 09:45:00,80.5,80.55,79.86,80.0,677945.0,71.8929,71.9376,71.3213,71.4464,677945.0
2022-03-29 09:50:00,80.0,80.1,79.82,79.97,626324.0,71.4464,71.5357,71.2856,71.4196,626324.0
2022-03-29 09:55:00,79.97,80.31,79.89,80.31,405776.0,71.4196,71.7232,71.3481,71.7232,405776.0
2022-03-29 10:00:00,80.31,80.34,80.0,80.27,597836.0,71.7232,71.75,71.4464,71.6875,597836.0
2022-03-29 10:05:00,80.27,80.32,80.11,80.19,431682.0,71.6875,71.7321,71.5446,71.616,431682.0
2022-03-29 10:10:00,80.2,80.49,80.05,80.49,405002.0,71.625,71.884,71.491,71.884,405002.0
2022-03-29 10:15:00,80.49,80.76,80.39,80.52,443747.0,71.884,72.1251,71.7947,71.9108,443747.0
2022-03-29 10:20:00,80.54,80.62,80.37,80.52,302948.0,71.9286,72.0001,71.7768,71.9108,302948.0
2022-03-29 10:25:00,80.51,80.87,80.49,80.85,377673.0,71.9018,72.2233,71.884,72.2055,377673.0
2022-03-29 10:30:00,80.85,81.16,80.79,81.13,374773.0,72.2055,72.4823,72.1519,72.4555,374773.0
2022-03-29 10:35:00,81.12,81.19,80.95,81.14,343571.0,72.4466,72.5091,72.2948,72.4645,343571.0
2022-03-29 10:40:00,81.14,81.42,81.1,81.13,422418.0,72.4645,72.7145,72.4287,72.4555,422418.0
2022-03-29 10:45:00,81.13,81.25,81.06,81.11,226468.0,72.4555,72.5627,72.393,72.4377,226468.0
2022-03-29 10:50:00,81.13,81.19,80.91,81.12,460880.0,72.4555,72.5091,72.2591,72.4466,460880.0
2022-03-29 10:55:00,81.11,81.22,81.06,81.11,134959.0,72.4377,72.5359,72.393,72.4377,134959.0
2022-03-29 11:00:00,81.11,81.26,81.07,81.22,177713.0,72.4377,72.5716,72.402,72.5359,177713.0
2022-03-29 11:05:00,81.21,81.24,81.06,81.11,161599.0,72.527,72.5538,72.393,72.4377,161599.0
2022-03-29 11:10:00,81.11,81.19,81.05,81.11,118207.0,72.4377,72.5091,72.3841,72.4377,118207.0
2022-03-29 11:15:00,81.11,81.15,80.96,81.03,168694.0,72.4377,72.4734,72.3037,72.3662,168694.0
2022-03-29 11:20:00,81.03,81.24,81.03,81.14,263927.0,72.3662,72.5538,72.3662,72.4645,263927.0
2022-03-29 11:25:00,81.15,81.16,80.99,81.15,184905.0,72.4734,72.4823,72.3305,72.4734,184905.0
2022-03-29 11:30:00,81.15,81.34,81.11,81.18,228444.0,72.4734,72.6431,72.4377,72.5002,228444.0
2022-03-29 11:35:00,81.18,81.38,81.09,81.31,194351.0,72.5002,72.6788,72.4198,72.6163,194351.0
2022-03-29 11:40:00,81.31,81.35,81.13,81.16,151394.0,72.6163,72.652,72.4555,72.4823,151394.0
2022-03-29 11:45:00,81.16,81.17,81.08,81.13,138702.0,72.4823,72.4913,72.4109,72.4555,138702.0
2022-03-29 11:50:00,81.12,81.16,81.07,81.1,161426.0,72.4466,72.4823,72.402,72.4287,161426.0
2022-03-29 11:55:00,81.1,81.11,80.93,81.02,248430.0,72.4287,72.4377,72.2769,72.3573,248430.0
2022-03-29 12:00:00,81.01,81.08,80.85,80.86,161625.0,72.3484,72.4109,72.2055,72.2144,161625.0
2022-03-29 12:05:00,80.86,80.91,80.66,80.7,174079.0,72.2144,72.2591,72.0358,72.0715,174079.0
2022-03-29 12:10:00,80.7,80.75,80.6,80.75,154181.0,72.0715,72.1162,71.9822,72.1162,154181.0
2022-03-29 12:15:00,80.75,80.91,80.71,80.84,148570.0,72.1162,72.2591,72.0804,72.1965,148570.0
2022-03-29 12:20:00,80.85,80.9,80.75,80.87,123585.0,72.2055,72.2501,72.1162,72.2233,123585.0
2022-03-29 12:25:00,80.87,80.99,80.84,80.97,119740.0,72.2233,72.3305,72.1965,72.3126,119740.0
2022-03-29 12:30:00,80.97,81.02,80.92,81.0,158304.0,72.3126,72.3573,72.268,72.3394,158304.0
2022-03-29 12:35:00,81.0,81.1,80.98,81.08,125948.0,72.3394,72.4287,72.3216,72.4109,125948.0
2022-03-29 12:40:00,81.09,81.16,81.04,81.08,140774.0,72.4198,72.4823,72.3752,72.4109,140774.0
2022-03-29 12:45:00,81.07,81.09,80.99,81.0,110309.0,72.402,72.4198,72.3305,72.3394,110309.0
2022-03-29 12:50:00,81.0,81.08,80.91,80.93,117807.0,72.3394,72.4109,72.2591,72.2769,117807.0
2022-03-29 12:55:00,80.94,81.07,80.93,81.07,151543.0,72.2859,72.402,72.2769,72.402,151543.0
2022-03-29 13:00:00,81.06,81.08,80.91,80.97,150253.0,72.393,72.4109,72.2591,72.3126,150253.0
2022-03-29 13:05:00,80.98,81.14,80.96,81.11,157514.0,72.3216,72.4645,72.3037,72.4377,157514.0
2022-03-29 13:10:00,81.12,81.13,81.05,81.12,130113.0,72.4466,72.4555,72.3841,72.4466,130113.0
2022-03-29 13:15:00,81.11,81.17,81.09,81.13,143805.0,72.4377,72.4913,72.4198,72.4555,143805.0
2022-03-29 13:20:00,81.12,81.23,81.06,81.1,147901.0,72.4466,72.5448,72.393,72.4287,147901.0
2022-03-29 13:25:00,81.1,81.15,81.04,81.13,127396.0,72.4287,72.4734,72.3752,72.4555,127396.0
2022-03-29 13:30:00,81.13,81.32,81.11,81.3,172080.0,72.4555,72.6252,72.4377,72.6074,172080.0
2022-03-29 13:35:00,81.29,81.52,81.29,81.51,285311.0,72.5984,72.8038,72.5984,72.7949,285311.0
2022-03-29 13:40:00,81.51,81.55,81.36,81.44,175584.0,72.7949,72.8306,72.6609,72.7324,175584.0
2022-03-29 13:45:00,81.44,81.46,81.33,81.45,86907.0,72.7324,72.7503,72.6342,72.7413,86907.0
2022-03-29 13:50:00,81.45,81.52,81.39,81.45,77139.0,72.7413,72.8038,72.6877,72.7413,77139.0
2022-03-29 13:55:00,81.45,81.63,81.45,81.61,158296.0,72.7413,72.9021,72.7413,72.8842,158296.0
2022-03-29 14:00:00,81.61,81.66,81.56,81.65,97625.0,72.8842,72.9289,72.8396,72.9199,97625.0
2022-03-29 14:05:00,81.66,81.73,81.63,81.66,133576.0,72.9289,72.9914,72.9021,72.9289,133576.0
2022-03-29 14:10:00,81.66,81.77,81.65,81.77,100689.0,72.9289,73.0271,72.9199,73.0271,100689.0
2022-03-29 14:15:00,81.77,81.88,81.75,81.87,119562.0,73.0271,73.1253,73.0092,73.1164,119562.0
2022-03-29 14:20:00,81.87,81.93,81.81,81.9,124605.0,73.1164,73.17,73.0628,73.1432,124605.0
2022-03-29 14:25:00,81.89,81.89,81.76,81.79,112981.0,73.1343,73.1343,73.0182,73.045,112981.0
2022-03-29 14:30:00,81.8,81.86,81.74,81.8,107544.0,73.0539,73.1075,73.0003,73.0539,107544.0
2022-03-29 14:35:00,81.79,81.87,81.78,81.84,85124.0,73.045,73.1164,73.036,73.0896,85124.0
2022-03-29 14:40:00,81.84,81.86,81.78,81.82,86786.0,73.0896,73.1075,73.036,73.0718,86786.0
2022-03-29 14:45:00,81.83,81.89,81.81,81.84,69240.0,73.0807,73.1343,73.0628,73.0896,69240.0
2022-03-29 14:50:00,81.84,81.84,81.75,81.76,86613.0,73.0896,73.0896,73.0092,73.0182,86613.0
2022-03-29 14:55:00,81.75,81.9,81.73,81.85,112341.0,73.0092,73.1432,72.9914,73.0986,112341.0
2022-03-29 15:00:00,81.84,81.97,81.83,81.95,108109.0,73.0896,73.2057,73.0807,73.1879,108109.0
2022-03-29 15:05:00,81.95,82.08,81.94,82.02,181175.0,73.1879,73.304,73.1789,73.2504,181175.0
2022-03-29 15:10:00,82.02,82.21,82.01,82.11,208751.0,73.2504,73.4201,73.2414,73.3308,208751.0
2022-03-29 15:15:00,82.11,82.25,82.1,82.15,192084.0,73.3308,73.4558,73.3218,73.3665,192084.0
2022-03-29 15:20:00,82.15,82.25,82.13,82.25,248048.0,73.3665,73.4558,73.3486,73.4558,248048.0
2022-03-29 15:25:00,82.25,82.32,82.21,82.31,180784.0,73.4558,73.5183,73.4201,73.5094,180784.0
2022-03-29 15:30:00,82.31,82.4,82.2,82.34,313832.0,73.5094,73.5898,73.4111,73.5362,313832.0
2022-03-29 15:35:00,82.35,82.45,82.22,82.25,252455.0,73.5451,73.6344,73.429,73.4558,252455.0
2022-03-29 15:40:00,82.24,82.29,82.14,82.29,246899.0,73.4469,73.4915,73.3576,73.4915,246899.0
2022-03-29 15:45:00,82.29,82.47,82.28,82.39,583571.0,73.4915,73.6523,73.4826,73.5808,583571.0
2022-03-29 15:50:00,82.39,82.47,82.29,82.38,426604.0,73.5808,73.6523,73.4915,73.5719,426604.0
2022-03-29 15:55:00,82.37,82.49,82.34,82.37,761027.0,73.563,73.6701,73.5362,73.563,761027.0
2022-03-30 09:30:00,83.06,83.82,83.06,83.42,781495.0,74.1792,74.8579,74.1792,74.5007,781495.0
2022-03-30 09:35:00,83.42,84.01,83.31,83.58,650408.0,74.5007,75.0276,74.4025,74.6436,650408.0
2022-03-30 09:40:00,83.58,83.76,82.82,82.83,706218.0,74.6436,74.8043,73.9648,73.9738,706218.0
2022-03-30 09:45:00,82.81,83.07,82.71,82.97,559710.0,73.9559,74.1881,73.8666,74.0988,559710.0
2022-03-30 09:50:00,82.98,83.53,82.87,83.53,504896.0,74.1077,74.5989,74.0095,74.5989,504896.0
2022-03-30 09:55:00,83.54,83.54,83.15,83.41,320639.0,74.6079,74.6079,74.2596,74.4918,320639.0
2022-03-30 10:00:00,83.4,83.6,83.36,83.45,331171.0,74.4828,74.6614,74.4471,74.5275,331171.0
2022-03-30 10:05:00,83.44,83.67,83.28,83.36,269600.0,74.5186,74.724,74.3757,74.4471,269600.0
2022-03-30 10:10:00,83.35,83.69,83.29,83.54,306768.0,74.4382,74.7418,74.3846,74.6079,306768.0
2022-03-30 10:15:00,83.52,83.74,83.38,83.54,324488.0,74.59,74.7865,74.465,74.6079,324488.0
2022-03-30 10:20:00,83.54,83.65,83.32,83.52,225266.0,74.6079,74.7061,74.4114,74.59,225266.0
2022-03-30 10:25:00,83.52,83.63,83.42,83.5,235475.0,74.59,74.6882,74.5007,74.5721,235475.0
2022-03-30 10:30:00,83.49,83.5,83.2,83.33,255021.0,74.5632,74.5721,74.3042,74.4203,255021.0
2022-03-30 10:35:00,83.34,83.43,83.2,83.2,159968.0,74.4292,74.5096,74.3042,74.3042,159968.0
2022-03-30 10:40:00,83.2,83.38,83.15,83.32,379579.0,74.3042,74.465,74.2596,74.4114,379579.0
2022-03-30 10:45:00,83.31,83.57,83.31,83.41,294977.0,74.4025,74.6347,74.4025,74.4918,294977.0
2022-03-30 10:50:00,83.42,83.81,83.42,83.75,349934.0,74.5007,74.849,74.5007,74.7954,349934.0
2022-03-30 10:55:00,83.76,83.89,83.74,83.77,266008.0,74.8043,74.9204,74.7865,74.8133,266008.0
2022-03-30 11:00:00,83.78,83.83,83.71,83.79,391281.0,74.8222,74.8669,74.7597,74.8311,391281.0
2022-03-30 11:05:00,83.79,83.8,83.47,83.58,201960.0,74.8311,74.8401,74.5453,74.6436,201960.0
2022-03-30 11:10:00,83.57,83.62,83.4,83.52,198999.0,74.6347,74.6793,74.4828,74.59,198999.0
2022-03-30 11:15:00,83.51,83.64,83.49,83.56,153182.0,74.5811,74.6972,74.5632,74.6257,153182.0
2022-03-30 11:20:00,83.56,83.65,83.42,83.53,171416.0,74.6257,74.7061,74.5007,74.5989,171416.0
2022-03-30 11:25:00,83.53,83.58,83.43,83.57,188835.0,74.5989,74.6436,74.5096,74.6347,188835.0
2022-03-30 11:30:00,83.56,83.7,83.53,83.69,204869.0,74.6257,74.7508,74.5989,74.7418,204869.0
2022-03-30 11:35:00,83.69,83.8,83.54,83.78,283642.0,74.7418,74.8401,74.6079,74.8222,283642.0
2022-03-30 11:40:00,83.79,83.84,83.75,83.81,138464.0,74.8311,74.8758,74.7954,74.849,138464.0
2022-03-30 11:45:00,83.81,83.84,83.58,83.7,154401.0,74.849,74.8758,74.6436,74.7508,154401.0
2022-03-30 11:50:00,83.7,83.78,83.64,83.69,115350.0,74.7508,74.8222,74.6972,74.7418,115350.0
2022-03-30 11:55:00,83.69,83.71,83.51,83.59,138053.0,74.7418,74.7597,74.5811,74.6525,138053.0
2022-03-30 12:00:00,83.59,83.66,83.56,83.63,117285.0,74.6525,74.715,74.6257,74.6882,117285.0
2022-03-30 12:05:00,83.63,83.65,83.52,83.59,84739.0,74.6882,74.7061,74.59,74.6525,84739.0
2022-03-30 12:10:00,83.59,83.61,83.49,83.6,82818.0,74.6525,74.6704,74.5632,74.6614,82818.0
2022-03-30 12:15:00,83.61,83.71,83.58,83.67,128649.0,74.6704,74.7597,74.6436,74.724,128649.0
2022-03-30 12:20:00,83.67,83.68,83.59,83.63,129628.0,74.724,74.7329,74.6525,74.6882,129628.0
2022-03-30 12:25:00,83.63,83.63,83.48,83.52,94698.0,74.6882,74.6882,74.5543,74.59,94698.0
2022-03-30 12:30:00,83.53,83.53,83.43,83.48,102974.0,74.5989,74.5989,74.5096,74.5543,102974.0
2022-03-30 12:35:00,83.48,83.48,83.3,83.31,136133.0,74.5543,74.5543,74.3935,74.4025,136133.0
2022-03-30 12:40:00,83.31,83.34,83.18,83.26,105801.0,74.4025,74.4292,74.2864,74.3578,105801.0
2022-03-30 12:45:00,83.26,83.39,83.24,83.3,146299.0,74.3578,74.4739,74.3399,74.3935,146299.0
2022-03-30 12:50:00,83.3,83.35,83.29,83.31,107233.0,74.3935,74.4382,74.3846,74.4025,107233.0
2022-03-30 12:55:00,83.31,83.34,83.27,83.32,100258.0,74.4025,74.4292,74.3667,74.4114,100258.0
2022-03-30 13:00:00,83.31,83.33,83.18,83.21,126837.0,74.4025,74.4203,74.2864,74.3131,126837.0
2022-03-30 13:05:00,83.2,83.3,83.16,83.28,77132.0,74.3042,74.3935,74.2685,74.3757,77132.0
2022-03-30 13:10:00,83.27,83.33,83.2,83.33,95194.0,74.3667,74.4203,74.3042,74.4203,95194.0
2022-03-30 13:15:00,83.33,83.44,83.31,83.4,114600.0,74.4203,74.5186,74.4025,74.4828,114600.0
2022-03-30 13:20:00,83.4,83.48,83.34,83.35,120578.0,74.4828,74.5543,74.4292,74.4382,120578.0
2022-03-30 13:25:00,83.34,83.38,83.28,83.32,64370.0,74.4292,74.465,74.3757,74.4114,64370.0
2022-03-30 13:30:00,83.32,83.36,83.29,83.31,72737.0,74.4114,74.4471,74.3846,74.4025,72737.0
2022-03-30 13:35:00,83.31,83.34,83.25,83.32,89190.0,74.4025,74.4292,74.3489,74.4114,89190.0
2022-03-30 13:40:00,83.33,83.39,83.32,83.38,137388.0,74.4203,74.4739,74.4114,74.465,137388.0
2022-03-30 13:45:00,83.39,83.48,83.37,83.37,182833.0,74.4739,74.5543,74.456,74.456,182833.0
2022-03-30 13:50:00,83.37,83.39,83.3,83.37,95162.0,74.456,74.4739,74.3935,74.456,95162.0
2022-03-30 13:55:00,83.37,83.48,83.3,83.48,76376.0,74.456,74.5543,74.3935,74.5543,76376.0
2022-03-30 14:00:00,83.48,83.52,83.42,83.47,120677.0,74.5543,74.59,74.5007,74.5453,120677.0
2022-03-30 14:05:00,83.47,83.48,83.39,83.42,99007.0,74.5453,74.5543,74.4739,74.5007,99007.0
2022-03-30 14:10:00,83.42,83.46,83.4,83.42,88423.0,74.5007,74.5364,74.4828,74.5007,88423.0
2022-03-30 14:15:00,83.42,83.46,83.4,83.46,106596.0,74.5007,74.5364,74.4828,74.5364,106596.0
2022-03-30 14:20:00,83.47,83.59,83.44,83.57,136895.0,74.5453,74.6525,74.5186,74.6347,136895.0
2022-03-30 14:25:00,83.58,83.72,83.57,83.67,199000.0,74.6436,74.7686,74.6347,74.724,199000.0
2022-03-30 14:30:00,83.66,83.7,83.6,83.61,163358.0,74.715,74.7508,74.6614,74.6704,163358.0
2022-03-30 14:35:00,83.61,83.61,83.54,83.57,133731.0,74.6704,74.6704,74.6079,74.6347,133731.0
2022-03-30 14:40:00,83.56,83.58,83.47,83.53,123730.0,74.6257,74.6436,74.5453,74.5989,123730.0
2022-03-30 14:45:00,83.54,83.6,83.5,83.57,85581.0,74.6079,74.6614,74.5721,74.6347,85581.0
2022-03-30 14:50:00,83.58,83.58,83.48,83.55,73592.0,74.6436,74.6436,74.5543,74.6168,73592.0
2022-03-30 14:55:00,83.55,83.58,83.49,83.53,117522.0,74.6168,74.6436,74.5632,74.5989,117522.0
2022-03-30 15:00:00,83.53,83.53,83.42,83.44,164849.0,74.5989,74.5989,74.5007,74.5186,164849.0
2022-03-30 15:05:00,83.44,83.5,83.42,83.47,188275.0,74.5186,74.5721,74.5007,74.5453,188275.0
2022-03-30 15:10:00,83.47,83.47,83.37,83.44,113671.0,74.5453,74.5453,74.456,74.5186,113671.0
2022-03-30 15:15:00,83.44,83.5,83.35,83.4,150281.0,74.5186,74.5721,74.4382,74.4828,150281.0
2022-03-30 15:20:00,83.39,83.4,83.27,83.3,130806.0,74.4739,74.4828,74.3667,74.3935,130806.0
2022-03-30 15:25:00,83.29,83.49,83.28,83.48,170045.0,74.3846,74.5632,74.3757,74.5543,170045.0
2022-03-30 15:30:00,83.48,83.54,83.42,83.5,211138.0,74.5543,74.6079,74.5007,74.5721,211138.0
2022-03-30 15:35:00,83.5,83.58,83.49,83.51,170070.0,74.5721,74.6436,74.5632,74.5811,170070.0
2022-03-30 15:40:00,83.5,83.52,83.41,83.5,219413.0,74.5721,74.59,74.4918,74.5721,219413.0
2022-03-30 15:45:00,83.5,83.66,83.48,83.57,296221.0,74.5721,74.715,74.5543,74.6347,296221.0
2022-03-30 15:50:00,83.57,83.61,83.48,83.56,405432.0,74.6347,74.6704,74.5543,74.6257,405432.0
2022-03-30 15:55:00,83.55,83.81,83.54,83.79,752515.0,74.6168,74.849,74.6079,74.8311,752515.0
2022-03-31 09:30:00,82.87,83.67,82.79,83.64,893619.0,74.0095,74.724,73.9381,74.6972,893619.0
2022-03-31 09:35:00,83.62,84.19,83.43,84.18,621281.0,74.6793,75.1884,74.5096,75.1794,621281.0
2022-03-31 09:40:00,84.17,84.17,83.68,83.74,362365.0,75.1705,75.1705,74.7329,74.7865,362365.0
2022-03-31 09:45:00,83.72,83.92,83.56,83.86,393140.0,74.7686,74.9472,74.6257,74.8936,393140.0
2022-03-31 09:50:00,83.86,84.03,83.61,83.79,384971.0,74.8936,75.0455,74.6704,74.8311,384971.0
2022-03-31 09:55:00,83.78,83.87,83.5,83.53,226817.0,74.8222,74.9026,74.5721,74.5989,226817.0
2022-03-31 10:00:00,83.53,83.61,83.34,83.41,275428.0,74.5989,74.6704,74.4292,74.4918,275428.0
2022-03-31 10:05:00,83.42,83.43,83.19,83.22,220249.0,74.5007,74.5096,74.2953,74.3221,220249.0
2022-03-31 10:10:00,83.21,83.32,83.09,83.17,351511.0,74.3131,74.4114,74.206,74.2774,351511.0
2022-03-31 10:15:00,83.17,83.46,83.17,83.18,295945.0,74.2774,74.5364,74.2774,74.2864,295945.0
2022-03-31 10:20:00,83.18,83.56,83.18,83.44,228077.0,74.2864,74.6257,74.2864,74.5186,228077.0
2022-03-31 10:25:00,83.43,83.69,83.4,83.65,311758.0,74.5096,74.7418,74.4828,74.7061,311758.0
2022-03-31 10:30:00,83.65,83.8,83.5,83.66,367482.0,74.7061,74.8401,74.5721,74.715,367482.0
2022-03-31 10:35:00,83.66,83.96,83.59,83.92,309818.0,74.715,74.983,74.6525,74.9472,309818.0
2022-03-31 10:40:00,83.91,84.1,83.76,84.08,305531.0,74.9383,75.108,74.8043,75.0901,305531.0
2022-03-31 10:45:00,84.06,84.08,83.75,83.89,256116.0,75.0723,75.0901,74.7954,74.9204,256116.0
2022-03-31 10:50:00,83.89,83.98,83.72,83.95,205764.0,74.9204,75.0008,74.7686,74.974,205764.0
2022-03-31 10:55:00,83.96,84.21,83.95,84.2,335968.0,74.983,75.2062,74.974,75.1973,335968.0
2022-03-31 11:00:00,84.21,84.33,84.09,84.12,348239.0,75.2062,75.3134,75.0991,75.1258,348239.0
2022-03-31 11:05:00,84.12,84.24,83.97,84.19,289516.0,75.1258,75.233,74.9919,75.1884,289516.0
2022-03-31 11:10:00,84.19,84.32,84.12,84.22,236082.0,75.1884,75.3045,75.1258,75.2152,236082.0
2022-03-31 11:15:00,84.22,84.27,84.18,84.26,132908.0,75.2152,75.2598,75.1794,75.2509,132908.0
2022-03-31 11:20:00,84.26,84.26,84.07,84.18,210087.0,75.2509,75.2509,75.0812,75.1794,210087.0
2022-03-31 11:25:00,84.17,84.4,84.14,84.17,214684.0,75.1705,75.3759,75.1437,75.1705,214684.0
2022-03-31 11:30:00,84.17,84.17,83.99,84.05,122645.0,75.1705,75.1705,75.0097,75.0633,122645.0
2022-03-31 11:35:00,84.06,84.09,83.99,84.09,113958.0,75.0723,75.0991,75.0097,75.0991,113958.0
2022-03-31 11:40:00,84.09,84.21,84.01,84.19,177881.0,75.0991,75.2062,75.0276,75.1884,177881.0
2022-03-31 11:45:00,84.2,84.24,84.12,84.17,100089.0,75.1973,75.233,75.1258,75.1705,100089.0
2022-03-31 11:50:00,84.17,84.24,84.11,84.11,73783.0,75.1705,75.233,75.1169,75.1169,73783.0
2022-03-31 11:55:00,84.12,84.19,84.08,84.12,96211.0,75.1258,75.1884,75.0901,75.1258,96211.0
2022-03-31 12:00:00,84.11,84.2,84.1,84.14,79236.0,75.1169,75.1973,75.108,75.1437,79236.0
2022-03-31 12:05:00,84.14,84.14,84.06,84.08,65224.0,75.1437,75.1437,75.0723,75.0901,65224.0
2022-03-31 12:10:00,84.08,84.27,84.07,84.24,164963.0,75.0901,75.2598,75.0812,75.233,164963.0
2022-03-31 12:15:00,84.25,84.33,84.2,84.31,113581.0,75.2419,75.3134,75.1973,75.2955,113581.0
2022-03-31 12:20:00,84.32,84.37,84.2,84.2,97276.0,75.3045,75.3491,75.1973,75.1973,97276.0
2022-03-31 12:25:00,84.2,84.21,84.12,84.15,91438.0,75.1973,75.2062,75.1258,75.1526,91438.0
2022-03-31 12:30:00,84.16,84.17,84.11,84.12,86720.0,75.1616,75.1705,75.1169,75.1258,86720.0
2022-03-31 12:35:00,84.11,84.2,84.11,84.16,76950.0,75.1169,75.1973,75.1169,75.1616,76950.0
2022-03-31 12:40:00,84.16,84.17,84.05,84.17,75872.0,75.1616,75.1705,75.0633,75.1705,75872.0
2022-03-31 12:45:00,84.16,84.18,83.97,84.03,100498.0,75.1616,75.1794,74.9919,75.0455,100498.0
2022-03-31 12:50:00,84.03,84.09,84.0,84.09,86312.0,75.0455,75.0991,75.0187,75.0991,86312.0
2022-03-31 12:55:00,84.08,84.13,84.05,84.07,79709.0,75.0901,75.1348,75.0633,75.0812,79709.0
2022-03-31 13:00:00,84.07,84.08,84.02,84.04,95111.0,75.0812,75.0901,75.0365,75.0544,95111.0
2022-03-31 13:05:00,84.03,84.15,84.02,84.08,107264.0,75.0455,75.1526,75.0365,75.0901,107264.0
2022-03-31 13:10:00,84.07,84.11,84.05,84.11,56797.0,75.0812,75.1169,75.0633,75.1169,56797.0
2022-03-31 13:15:00,84.12,84.17,84.1,84.17,152081.0,75.1258,75.1705,75.108,75.1705,152081.0
2022-03-31 13:20:00,84.16,84.22,84.14,84.17,76697.0,75.1616,75.2152,75.1437,75.1705,76697.0
2022-03-31 13:25:00,84.17,84.26,84.17,84.19,91212.0,75.1705,75.2509,75.1705,75.1884,91212.0
2022-03-31 13:30:00,84.19,84.22,84.09,84.11,73224.0,75.1884,75.2152,75.0991,75.1169,73224.0
2022-03-31 13:35:00,84.11,84.13,84.03,84.13,101807.0,75.1169,75.1348,75.0455,75.1348,101807.0
2022-03-31 13:40:00,84.13,84.19,84.12,84.19,66965.0,75.1348,75.1884,75.1258,75.1884,66965.0
2022-03-31 13:45:00,84.19,84.22,84.16,84.17,69218.0,75.1884,75.2152,75.1616,75.1705,69218.0
2022-03-31 13:50:00,84.17,84.17,84.03,84.08,100153.0,75.1705,75.1705,75.0455,75.0901,100153.0
2022-03-31 13:55:00,84.08,84.1,84.03,84.06,83603.0,75.0901,75.108,75.0455,75.0723,83603.0
2022-03-31 14:00:00,84.06,84.09,83.89,83.91,140452.0,75.0723,75.0991,74.9204,74.9383,140452.0
2022-03-31 14:05:00,83.91,84.03,83.88,83.95,142355.0,74.9383,75.0455,74.9115,74.974,142355.0
2022-03-31 14:10:00,83.96,84.04,83.94,84.0,72735.0,74.983,75.0544,74.9651,75.0187,72735.0
2022-03-31 14:15:00,84.0,84.03,83.81,83.85,128326.0,75.0187,75.0455,74.849,74.8847,128326.0
2022-03-31 14:20:00,83.85,83.88,83.75,83.78,130354.0,74.8847,74.9115,74.7954,74.8222,130354.0
2022-03-31 14:25:00,83.77,83.79,83.64,83.67,193738.0,74.8133,74.8311,74.6972,74.724,193738.0
2022-03-31 14:30:00,83.68,83.77,83.62,83.67,183512.0,74.7329,74.8133,74.6793,74.724,183512.0
2022-03-31 14:35:00,83.67,83.7,83.52,83.54,138863.0,74.724,74.7508,74.59,74.6079,138863.0
2022-03-31 14:40:00,83.53,83.55,83.32,83.33,279964.0,74.5989,74.6168,74.4114,74.4203,279964.0
2022-03-31 14:45:00,83.32,83.51,83.23,83.51,311104.0,74.4114,74.5811,74.331,74.5811,311104.0
2022-03-31 14:50:00,83.51,83.56,83.43,83.43,160385.0,74.5811,74.6257,74.5096,74.5096,160385.0
2022-03-31 14:55:00,83.43,83.48,83.38,83.41,155435.0,74.5096,74.5543,74.465,74.4918,155435.0
2022-03-31 15:00:00,83.41,83.53,83.41,83.44,205415.0,74.4918,74.5989,74.4918,74.5186,205415.0
2022-03-31 15:05:00,83.44,83.44,83.35,83.38,112806.0,74.5186,74.5186,74.4382,74.465,112806.0
2022-03-31 15:10:00,83.38,83.53,83.37,83.51,183842.0,74.465,74.5989,74.456,74.5811,183842.0
2022-03-31 15:15:00,83.51,83.6,83.5,83.52,181149.0,74.5811,74.6614,74.5721,74.59,181149.0
2022-03-31 15:20:00,83.51,83.59,83.47,83.49,194762.0,74.5811,74.6525,74.5453,74.5632,194762.0
2022-03-31 15:25:00,83.49,83.55,83.4,83.4,176818.0,74.5632,74.6168,74.4828,74.4828,176818.0
2022-03-31 15:30:00,83.39,83.46,83.2,83.25,332072.0,74.4739,74.5364,74.3042,74.3489,332072.0
2022-03-31 15:35:00,83.25,83.39,83.2,83.22,321434.0,74.3489,74.4739,74.3042,74.3221,321434.0
2022-03-31 15:40:00,83.22,83.24,82.91,82.92,442207.0,74.3221,74.3399,74.0452,74.0542,442207.0
2022-03-31 15:45:00,82.91,82.92,82.55,82.56,874307.0,74.0452,74.0542,73.7237,73.7326,874307.0
2022-03-31 15:50:00,82.56,82.93,82.55,82.9,719526.0,73.7326,74.0631,73.7237,74.0363,719526.0
2022-03-31 15:55:00,82.9,82.97,82.58,82.62,2000899.0,74.0363,74.0988,73.7505,73.7862,2000899.0
2022-04-01 09:30:00,81.99,83.03,81.99,83.02,708861.0,73.2236,74.1524,73.2236,74.1435,708861.0
2022-04-01 09:35:00,83.02,83.87,82.76,83.69,592683.0,74.1435,74.9026,73.9113,74.7418,592683.0
2022-04-01 09:40:00,83.69,84.1,83.46,83.91,522369.0,74.7418,75.108,74.5364,74.9383,522369.0
2022-04-01 09:45:00,83.92,84.14,83.82,83.86,326903.0,74.9472,75.1437,74.8579,74.8936,326903.0
2022-04-01 09:50:00,83.87,84.14,83.79,83.83,463951.0,74.9026,75.1437,74.8311,74.8669,463951.0
2022-04-01 09:55:00,83.83,83.84,83.46,83.54,347531.0,74.8669,74.8758,74.5364,74.6079,347531.0
2022-04-01 10:00:00,83.53,83.76,83.24,83.39,341301.0,74.5989,74.8043,74.3399,74.4739,341301.0
2022-04-01 10:05:00,83.38,83.5,83.05,83.34,275902.0,74.465,74.5721,74.1703,74.4292,275902.0
2022-04-01 10:10:00,83.35,83.54,83.28,83.42,189494.0,74.4382,74.6079,74.3757,74.5007,189494.0
2022-04-01 10:15:00,83.42,83.42,83.2,83.26,215063.0,74.5007,74.5007,74.3042,74.3578,215063.0
2022-04-01 10:20:00,83.26,83.34,83.12,83.24,158726.0,74.3578,74.4292,74.2328,74.3399,158726.0
2022-04-01 10:25:00,83.23,83.38,83.12,83.28,181116.0,74.331,74.465,74.2328,74.3757,181116.0
2022-04-01 10:30:00,83.27,83.3,83.07,83.18,166067.0,74.3667,74.3935,74.1881,74.2864,166067.0
2022-04-01 10:35:00,83.2,83.31,83.07,83.23,145162.0,74.3042,74.4025,74.1881,74.331,145162.0
2022-04-01 10:40:00,83.23,83.35,83.1,83.2,180245.0,74.331,74.4382,74.2149,74.3042,180245.0
2022-04-01 10:45:00,83.19,83.3,83.14,83.27,168943.0,74.2953,74.3935,74.2506,74.3667,168943.0
2022-04-01 10:50:00,83.27,83.38,83.17,83.36,143245.0,74.3667,74.465,74.2774,74.4471,143245.0
2022-04-01 10:55:00,83.36,83.44,83.14,83.16,176149.0,74.4471,74.5186,74.2506,74.2685,176149.0
2022-04-01 11:00:00,83.16,83.27,83.12,83.21,169684.0,74.2685,74.3667,74.2328,74.3131,169684.0
2022-04-01 11:05:00,83.19,83.46,83.18,83.36,150269.0,74.2953,74.5364,74.2864,74.4471,150269.0
2022-04-01 11:10:00,83.37,83.43,83.26,83.42,145565.0,74.456,74.5096,74.3578,74.5007,145565.0
2022-04-01 11:15:00,83.43,83.51,83.24,83.25,163764.0,74.5096,74.5811,74.3399,74.3489,163764.0
2022-04-01 11:20:00,83.26,83.45,83.23,83.44,139576.0,74.3578,74.5275,74.331,74.5186,139576.0
2022-04-01 11:25:00,83.43,83.48,83.32,83.36,119977.0,74.5096,74.5543,74.4114,74.4471,119977.0
2022-04-01 11:30:00,83.36,83.37,83.25,83.32,111375.0,74.4471,74.456,74.3489,74.4114,111375.0
2022-04-01 11:35:00,83.32,83.34,83.21,83.33,142414.0,74.4114,74.4292,74.3131,74.4203,142414.0
2022-04-01 11:40:00,83.32,83.32,83.15,83.2,119497.0,74.4114,74.4114,74.2596,74.3042,119497.0
2022-04-01 11:45:00,83.19,83.22,83.1,83.12,102932.0,74.2953,74.3221,74.2149,74.2328,102932.0
2022-04-01 11:50:00,83.12,83.25,83.07,83.22,71309.0,74.2328,74.3489,74.1881,74.3221,71309.0
2022-04-01 11:55:00,83.23,83.24,83.11,83.12,111939.0,74.331,74.3399,74.2238,74.2328,111939.0
2022-04-01 12:00:00,83.12,83.18,82.98,83.09,138271.0,74.2328,74.2864,74.1077,74.206,138271.0
2022-04-01 12:05:00,83.09,83.09,82.98,83.03,70015.0,74.206,74.206,74.1077,74.1524,70015.0
2022-04-01 12:10:00,83.02,83.05,82.91,83.02,91581.0,74.1435,74.1703,74.0452,74.1435,91581.0
2022-04-01 12:15:00,83.01,83.03,82.9,82.97,74856.0,74.1345,74.1524,74.0363,74.0988,74856.0
2022-04-01 12:20:00,82.98,83.04,82.82,82.85,72884.0,74.1077,74.1613,73.9648,73.9916,72884.0
2022-04-01 12:25:00,82.85,82.98,82.84,82.93,109160.0,73.9916,74.1077,73.9827,74.0631,109160.0
2022-04-01 12:30:00,82.91,82.92,82.7,82.73,82316.0,74.0452,74.0542,73.8577,73.8845,82316.0
2022-04-01 12:35:00,82.72,82.83,82.71,82.78,135947.0,73.8755,73.9738,73.8666,73.9291,135947.0
2022-04-01 12:40:00,82.78,82.92,82.71,82.92,66152.0,73.9291,74.0542,73.8666,74.0542,66152.0
2022-04-01 12:45:00,82.91,82.91,82.82,82.86,77620.0,74.0452,74.0452,73.9648,74.0006,77620.0
2022-04-01 12:50:00,82.85,82.88,82.8,82.87,67366.0,73.9916,74.0184,73.947,74.0095,67366.0
2022-04-01 12:55:00,82.88,82.92,82.83,82.85,69364.0,74.0184,74.0542,73.9738,73.9916,69364.0
2022-04-01 13:00:00,82.86,82.9,82.75,82.78,88090.0,74.0006,74.0363,73.9023,73.9291,88090.0
2022-04-01 13:05:00,82.78,82.83,82.77,82.8,93541.0,73.9291,73.9738,73.9202,73.947,93541.0
2022-04-01 13:10:00,82.79,82.82,82.68,82.81,87858.0,73.9381,73.9648,73.8398,73.9559,87858.0
2022-04-01 13:15:00,82.81,82.81,82.59,82.59,81169.0,73.9559,73.9559,73.7594,73.7594,81169.0
2022-04-01 13:20:00,82.59,82.61,82.43,82.58,158500.0,73.7594,73.7773,73.6165,73.7505,158500.0
2022-04-01 13:25:00,82.58,82.61,82.45,82.5,77716.0,73.7505,73.7773,73.6344,73.6791,77716.0
2022-04-01 13:30:00,82.51,82.51,82.39,82.44,103441.0,73.688,73.688,73.5808,73.6255,103441.0
2022-04-01 13:35:00,82.44,82.57,82.43,82.48,192123.0,73.6255,73.7416,73.6165,73.6612,192123.0
2022-04-01 13:40:00,82.48,82.48,82.31,82.31,139964.0,73.6612,73.6612,73.5094,73.5094,139964.0
2022-04-01 13:45:00,82.31,82.37,82.22,82.22,151036.0,73.5094,73.563,73.429,73.429,151036.0
2022-04-01 13:50:00,82.23,82.38,82.19,82.34,154838.0,73.4379,73.5719,73.4022,73.5362,154838.0
2022-04-01 13:55:00,82.33,82.45,82.31,82.37,121577.0,73.5272,73.6344,73.5094,73.563,121577.0
2022-04-01 14:00:00,82.37,82.59,82.36,82.58,167280.0,73.563,73.7594,73.554,73.7505,167280.0
2022-04-01 14:05:00,82.59,82.68,82.55,82.65,104611.0,73.7594,73.8398,73.7237,73.813,104611.0
2022-04-01 14:10:00,82.64,82.67,82.58,82.67,73807.0,73.8041,73.8309,73.7505,73.8309,73807.0
2022-04-01 14:15:00,82.67,82.77,82.67,82.7,113793.0,73.8309,73.9202,73.8309,73.8577,113793.0
2022-04-01 14:20:00,82.7,82.82,82.66,82.77,178930.0,73.8577,73.9648,73.822,73.9202,178930.0
2022-04-01 14:25:00,82.78,82.86,82.76,82.85,106410.0,73.9291,74.0006,73.9113,73.9916,106410.0
2022-04-01 14:30:00,82.86,82.95,82.84,82.88,203735.0,74.0006,74.0809,73.9827,74.0184,203735.0
2022-04-01 14:35:00,82.87,82.88,82.8,82.83,99635.0,74.0095,74.0184,73.947,73.9738,99635.0
2022-04-01 14:40:00,82.83,82.85,82.75,82.81,92348.0,73.9738,73.9916,73.9023,73.9559,92348.0
2022-04-01 14:45:00,82.82,82.85,82.71,82.72,99889.0,73.9648,73.9916,73.8666,73.8755,99889.0
2022-04-01 14:50:00,82.73,82.86,82.69,82.84,93871.0,73.8845,74.0006,73.8487,73.9827,93871.0
2022-04-01 14:55:00,82.84,82.87,82.8,82.87,93515.0,73.9827,74.0095,73.947,74.0095,93515.0
2022-04-01 15:00:00,82.87,82.97,82.86,82.92,122838.0,74.0095,74.0988,74.0006,74.0542,122838.0
2022-04-01 15:05:00,82.92,82.92,82.82,82.83,122254.0,74.0542,74.0542,73.9648,73.9738,122254.0
2022-04-01 15:10:00,82.84,82.9,82.75,82.9,109989.0,73.9827,74.0363,73.9023,74.0363,109989.0
2022-04-01 15:15:00,82.9,83.0,82.89,82.94,180980.0,74.0363,74.1256,74.0274,74.072,180980.0
2022-04-01 15:20:00,82.93,82.99,82.84,82.94,186564.0,74.0631,74.1167,73.9827,74.072,186564.0
2022-04-01 15:25:00,82.94,83.01,82.93,83.01,135771.0,74.072,74.1345,74.0631,74.1345,135771.0
2022-04-01 15:30:00,83.01,83.04,82.85,82.92,170202.0,74.1345,74.1613,73.9916,74.0542,170202.0
2022-04-01 15:35:00,82.93,82.96,82.82,82.86,158886.0,74.0631,74.0899,73.9648,74.0006,158886.0
2022-04-01 15:40:00,82.86,82.93,82.8,82.86,222514.0,74.0006,74.0631,73.947,74.0006,222514.0
2022-04-01 15:45:00,82.85,82.97,82.82,82.94,194239.0,73.9916,74.0988,73.9648,74.072,194239.0
2022-04-01 15:50:00,82.94,83.17,82.86,83.03,575953.0,74.072,74.2774,74.0006,74.1524,575953.0
2022-04-01 15:55:00,83.03,83.15,83.02,83.11,698983.0,74.1524,74.2596,74.1435,74.2238,698983.0
2022-04-04 09:30:00,83.56,83.66,82.83,83.11,1014532.0,74.6257,74.715,73.9738,74.2238,1014532.0
2022-04-04 09:35:00,83.11,83.18,82.18,82.3,730835.0,74.2238,74.2864,73.3933,73.5004,730835.0
2022-04-04 09:40:00,82.3,82.64,82.26,82.36,533227.0,73.5004,73.8041,73.4647,73.554,533227.0
2022-04-04 09:45:00,82.35,82.38,82.05,82.33,425549.0,73.5451,73.5719,73.2772,73.5272,425549.0
2022-04-04 09:50:00,82.33,82.5,82.14,82.42,385483.0,73.5272,73.6791,73.3576,73.6076,385483.0
2022-04-04 09:55:00,82.43,82.69,82.41,82.69,352952.0,73.6165,73.8487,73.5987,73.8487,352952.0
2022-04-04 10:00:00,82.7,82.83,82.6,82.76,367405.0,73.8577,73.9738,73.7684,73.9113,367405.0
2022-04-04 10:05:00,82.77,82.82,82.57,82.61,270427.0,73.9202,73.9648,73.7416,73.7773,270427.0
2022-04-04 10:10:00,82.61,82.66,82.41,82.61,266371.0,73.7773,73.822,73.5987,73.7773,266371.0
2022-04-04 10:15:00,82.59,82.8,82.52,82.73,275363.0,73.7594,73.947,73.6969,73.8845,275363.0
2022-04-04 10:20:00,82.73,82.77,82.6,82.65,190617.0,73.8845,73.9202,73.7684,73.813,190617.0
2022-04-04 10:25:00,82.65,82.82,82.51,82.77,220144.0,73.813,73.9648,73.688,73.9202,220144.0
2022-04-04 10:30:00,82.77,82.88,82.65,82.83,309633.0,73.9202,74.0184,73.813,73.9738,309633.0
2022-04-04 10:35:00,82.84,82.84,82.52,82.66,166555.0,73.9827,73.9827,73.6969,73.822,166555.0
2022-04-04 10:40:00,82.67,82.78,82.58,82.6,121313.0,73.8309,73.9291,73.7505,73.7684,121313.0
2022-04-04 10:45:00,82.59,82.71,82.57,82.65,92963.0,73.7594,73.8666,73.7416,73.813,92963.0
2022-04-04 10:50:00,82.64,82.65,82.49,82.59,177709.0,73.8041,73.813,73.6701,73.7594,177709.0
2022-04-04 10:55:00,82.59,82.7,82.51,82.58,150763.0,73.7594,73.8577,73.688,73.7505,150763.0
2022-04-04 11:00:00,82.58,82.61,82.43,82.46,123678.0,73.7505,73.7773,73.6165,73.6433,123678.0
2022-04-04 11:05:00,82.46,82.57,82.35,82.54,257084.0,73.6433,73.7416,73.5451,73.7148,257084.0
2022-04-04 11:10:00,82.54,82.56,82.35,82.43,148783.0,73.7148,73.7326,73.5451,73.6165,148783.0
2022-04-04 11:15:00,82.42,82.55,82.39,82.54,121428.0,73.6076,73.7237,73.5808,73.7148,121428.0
2022-04-04 11:20:00,82.55,82.63,82.52,82.62,147632.0,73.7237,73.7952,73.6969,73.7862,147632.0
2022-04-04 11:25:00,82.63,82.66,82.45,82.48,136921.0,73.7952,73.822,73.6344,73.6612,136921.0
2022-04-04 11:30:00,82.48,82.57,82.42,82.53,138364.0,73.6612,73.7416,73.6076,73.7059,138364.0
2022-04-04 11:35:00,82.52,82.57,82.49,82.53,113340.0,73.6969,73.7416,73.6701,73.7059,113340.0
2022-04-04 11:40:00,82.53,82.53,82.35,82.37,145060.0,73.7059,73.7059,73.5451,73.563,145060.0
2022-04-04 11:45:00,82.37,82.53,82.35,82.36,201230.0,73.563,73.7059,73.5451,73.554,201230.0
2022-04-04 11:50:00,82.37,82.39,82.22,82.36,204307.0,73.563,73.5808,73.429,73.554,204307.0
2022-04-04 11:55:00,82.35,82.48,82.35,82.48,134426.0,73.5451,73.6612,73.5451,73.6612,134426.0
2022-04-04 12:00:00,82.48,82.5,82.4,82.44,82089.0,73.6612,73.6791,73.5898,73.6255,82089.0
2022-04-04 12:05:00,82.43,82.43,82.32,82.39,114641.0,73.6165,73.6165,73.5183,73.5808,114641.0
2022-04-04 12:10:00,82.39,82.49,82.31,82.4,144411.0,73.5808,73.6701,73.5094,73.5898,144411.0
2022-04-04 12:15:00,82.39,82.44,82.27,82.32,86292.0,73.5808,73.6255,73.4737,73.5183,86292.0
2022-04-04 12:20:00,82.32,82.33,82.2,82.22,103621.0,73.5183,73.5272,73.4111,73.429,103621.0
2022-04-04 12:25:00,82.22,82.29,82.2,82.27,144041.0,73.429,73.4915,73.4111,73.4737,144041.0
2022-04-04 12:30:00,82.26,82.29,82.18,82.25,102089.0,73.4647,73.4915,73.3933,73.4558,102089.0
2022-04-04 12:35:00,82.25,82.25,82.15,82.17,75590.0,73.4558,73.4558,73.3665,73.3843,75590.0
2022-04-04 12:40:00,82.17,82.29,82.17,82.26,103573.0,73.3843,73.4915,73.3843,73.4647,103573.0
2022-04-04 12:45:00,82.26,82.35,82.24,82.3,142484.0,73.4647,73.5451,73.4469,73.5004,142484.0
2022-04-04 12:50:00,82.3,82.32,82.18,82.19,109027.0,73.5004,73.5183,73.3933,73.4022,109027.0
2022-04-04 12:55:00,82.18,82.25,82.11,82.23,119830.0,73.3933,73.4558,73.3308,73.4379,119830.0
2022-04-04 13:00:00,82.22,82.33,82.19,82.31,113605.0,73.429,73.5272,73.4022,73.5094,113605.0
2022-04-04 13:05:00,82.32,82.32,82.19,82.21,74467.0,73.5183,73.5183,73.4022,73.4201,74467.0
2022-04-04 13:10:00,82.22,82.3,82.18,82.18,81346.0,73.429,73.5004,73.3933,73.3933,81346.0
2022-04-04 13:15:00,82.18,82.25,82.17,82.2,79640.0,73.3933,73.4558,73.3843,73.4111,79640.0
2022-04-04 13:20:00,82.2,82.34,82.2,82.31,142980.0,73.4111,73.5362,73.4111,73.5094,142980.0
2022-04-04 13:25:00,82.31,82.34,82.26,82.31,92600.0,73.5094,73.5362,73.4647,73.5094,92600.0
2022-04-04 13:30:00,82.31,82.43,82.29,82.38,153874.0,73.5094,73.6165,73.4915,73.5719,153874.0
2022-04-04 13:35:00,82.37,82.46,82.37,82.4,118453.0,73.563,73.6433,73.563,73.5898,118453.0
2022-04-04 13:40:00,82.4,82.59,82.4,82.55,216283.0,73.5898,73.7594,73.5898,73.7237,216283.0
2022-04-04 13:45:00,82.56,82.63,82.52,82.62,139913.0,73.7326,73.7952,73.6969,73.7862,139913.0
2022-04-04 13:50:00,82.62,82.64,82.57,82.63,139250.0,73.7862,73.8041,73.7416,73.7952,139250.0
2022-04-04 13:55:00,82.62,82.64,82.58,82.63,166387.0,73.7862,73.8041,73.7505,73.7952,166387.0
2022-04-04 14:00:00,82.63,82.85,82.57,82.84,351674.0,73.7952,73.9916,73.7416,73.9827,351674.0
2022-04-04 14:05:00,82.84,82.86,82.74,82.75,238745.0,73.9827,74.0006,73.8934,73.9023,238745.0
2022-04-04 14:10:00,82.75,82.79,82.66,82.67,120287.0,73.9023,73.9381,73.822,73.8309,120287.0
2022-04-04 14:15:00,82.68,82.73,82.68,82.7,91181.0,73.8398,73.8845,73.8398,73.8577,91181.0
2022-04-04 14:20:00,82.69,82.76,82.69,82.72,110731.0,73.8487,73.9113,73.8487,73.8755,110731.0
2022-04-04 14:25:00,82.73,82.89,82.71,82.89,176118.0,73.8845,74.0274,73.8666,74.0274,176118.0
2022-04-04 14:30:00,82.88,82.89,82.82,82.89,153527.0,74.0184,74.0274,73.9648,74.0274,153527.0
2022-04-04 14:35:00,82.89,82.93,82.84,82.92,109156.0,74.0274,74.0631,73.9827,74.0542,109156.0
2022-04-04 14:40:00,82.92,82.93,82.8,82.83,131410.0,74.0542,74.0631,73.947,73.9738,131410.0
2022-04-04 14:45:00,82.84,82.88,82.78,82.82,114098.0,73.9827,74.0184,73.9291,73.9648,114098.0
2022-04-04 14:50:00,82.81,82.91,82.79,82.91,107079.0,73.9559,74.0452,73.9381,74.0452,107079.0
2022-04-04 14:55:00,82.91,82.99,82.91,82.95,139688.0,74.0452,74.1167,74.0452,74.0809,139688.0
2022-04-04 15:00:00,82.95,82.97,82.92,82.96,88696.0,74.0809,74.0988,74.0542,74.0899,88696.0
2022-04-04 15:05:00,82.96,83.06,82.96,83.06,155706.0,74.0899,74.1792,74.0899,74.1792,155706.0
2022-04-04 15:10:00,83.06,83.16,83.05,83.14,129793.0,74.1792,74.2685,74.1703,74.2506,129793.0
2022-04-04 15:15:00,83.14,83.15,83.01,83.02,118705.0,74.2506,74.2596,74.1345,74.1435,118705.0
2022-04-04 15:20:00,83.03,83.14,83.03,83.13,187720.0,74.1524,74.2506,74.1524,74.2417,187720.0
2022-04-04 15:25:00,83.13,83.25,83.1,83.18,251284.0,74.2417,74.3489,74.2149,74.2864,251284.0
2022-04-04 15:30:00,83.17,83.2,83.1,83.15,206252.0,74.2774,74.3042,74.2149,74.2596,206252.0
2022-04-04 15:35:00,83.15,83.2,83.1,83.14,193606.0,74.2596,74.3042,74.2149,74.2506,193606.0
2022-04-04 15:40:00,83.13,83.15,83.1,83.14,149976.0,74.2417,74.2596,74.2149,74.2506,149976.0
2022-04-04 15:45:00,83.14,83.24,83.1,83.22,395573.0,74.2506,74.3399,74.2149,74.3221,395573.0
2022-04-04 15:50:00,83.22,83.27,83.19,83.23,336242.0,74.3221,74.3667,74.2953,74.331,336242.0
2022-04-04 15:55:00,83.23,83.27,83.11,83.17,829229.0,74.331,74.3667,74.2238,74.2774,829229.0
2022-04-05 09:30:00,83.49,84.7,83.49,84.67,930222.0,74.5632,75.6438,74.5632,75.617,930222.0
2022-04-05 09:35:00,84.67,85.07,84.55,84.68,812461.0,75.617,75.9743,75.5099,75.626,812461.0
2022-04-05 09:40:00,84.68,84.95,84.52,84.94,404698.0,75.626,75.8671,75.4831,75.8582,404698.0
2022-04-05 09:45:00,84.94,84.94,84.43,84.47,425243.0,75.8582,75.8582,75.4027,75.4384,425243.0
2022-04-05 09:50:00,84.46,84.57,84.28,84.38,281177.0,75.4295,75.5277,75.2687,75.358,281177.0
2022-04-05 09:55:00,84.38,84.56,84.34,84.49,271400.0,75.358,75.5188,75.3223,75.4563,271400.0
2022-04-05 10:00:00,84.5,84.73,84.48,84.53,265567.0,75.4652,75.6706,75.4474,75.492,265567.0
2022-04-05 10:05:00,84.53,84.59,83.82,84.05,582117.0,75.492,75.5456,74.8579,75.0633,582117.0
2022-04-05 10:10:00,84.05,84.15,83.95,84.06,286686.0,75.0633,75.1526,74.974,75.0723,286686.0
2022-04-05 10:15:00,84.06,84.07,83.74,83.86,225031.0,75.0723,75.0812,74.7865,74.8936,225031.0
2022-04-05 10:20:00,83.87,83.88,83.63,83.76,208733.0,74.9026,74.9115,74.6882,74.8043,208733.0
2022-04-05 10:25:00,83.76,83.76,83.53,83.55,183636.0,74.8043,74.8043,74.5989,74.6168,183636.0
2022-04-05 10:30:00,83.55,83.62,83.32,83.36,197564.0,74.6168,74.6793,74.4114,74.4471,197564.0
2022-04-05 10:35:00,83.37,83.49,83.27,83.4,252898.0,74.456,74.5632,74.3667,74.4828,252898.0
2022-04-05 10:40:00,83.41,83.56,83.34,83.35,268684.0,74.4918,74.6257,74.4292,74.4382,268684.0
2022-04-05 10:45:00,83.36,83.56,83.21,83.49,220930.0,74.4471,74.6257,74.3131,74.5632,220930.0
2022-04-05 10:50:00,83.49,83.69,83.44,83.5,194896.0,74.5632,74.7418,74.5186,74.5721,194896.0
2022-04-05 10:55:00,83.49,83.55,83.41,83.44,176451.0,74.5632,74.6168,74.4918,74.5186,176451.0
2022-04-05 11:00:00,83.43,83.61,83.38,83.58,248320.0,74.5096,74.6704,74.465,74.6436,248320.0
2022-04-05 11:05:00,83.57,83.68,83.51,83.6,185839.0,74.6347,74.7329,74.5811,74.6614,185839.0
2022-04-05 11:10:00,83.59,83.65,83.4,83.5,177936.0,74.6525,74.7061,74.4828,74.5721,177936.0
2022-04-05 11:15:00,83.49,83.66,83.43,83.64,130528.0,74.5632,74.715,74.5096,74.6972,130528.0
2022-04-05 11:20:00,83.65,83.74,83.6,83.6,178015.0,74.7061,74.7865,74.6614,74.6614,178015.0
2022-04-05 11:25:00,83.59,83.61,83.49,83.53,117357.0,74.6525,74.6704,74.5632,74.5989,117357.0
2022-04-05 11:30:00,83.54,83.6,83.46,83.56,114332.0,74.6079,74.6614,74.5364,74.6257,114332.0
2022-04-05 11:35:00,83.55,83.69,83.5,83.6,96181.0,74.6168,74.7418,74.5721,74.6614,96181.0
2022-04-05 11:40:00,83.61,83.63,83.49,83.51,93242.0,74.6704,74.6882,74.5632,74.5811,93242.0
2022-04-05 11:45:00,83.51,83.59,83.41,83.56,96145.0,74.5811,74.6525,74.4918,74.6257,96145.0
2022-04-05 11:50:00,83.54,83.54,83.31,83.31,125147.0,74.6079,74.6079,74.4025,74.4025,125147.0
2022-04-05 11:55:00,83.31,83.39,83.18,83.23,145870.0,74.4025,74.4739,74.2864,74.331,145870.0
2022-04-05 12:00:00,83.24,83.26,83.16,83.25,128295.0,74.3399,74.3578,74.2685,74.3489,128295.0
2022-04-05 12:05:00,83.25,83.25,83.11,83.17,143990.0,74.3489,74.3489,74.2238,74.2774,143990.0
2022-04-05 12:10:00,83.18,83.36,83.17,83.31,86389.0,74.2864,74.4471,74.2774,74.4025,86389.0
2022-04-05 12:15:00,83.31,83.46,83.28,83.45,111436.0,74.4025,74.5364,74.3757,74.5275,111436.0
2022-04-05 12:20:00,83.45,83.46,83.33,83.36,95047.0,74.5275,74.5364,74.4203,74.4471,95047.0
2022-04-05 12:25:00,83.36,83.44,83.27,83.28,120971.0,74.4471,74.5186,74.3667,74.3757,120971.0
2022-04-05 12:30:00,83.27,83.33,83.18,83.26,224196.0,74.3667,74.4203,74.2864,74.3578,224196.0
2022-04-05 12:35:00,83.25,83.31,83.21,83.3,139723.0,74.3489,74.4025,74.3131,74.3935,139723.0
2022-04-05 12:40:00,83.3,83.34,83.24,83.33,130812.0,74.3935,74.4292,74.3399,74.4203,130812.0
2022-04-05 12:45:00,83.32,83.36,83.26,83.3,167443.0,74.4114,74.4471,74.3578,74.3935,167443.0
2022-04-05 12:50:00,83.3,83.47,83.27,83.42,119844.0,74.3935,74.5453,74.3667,74.5007,119844.0
2022-04-05 12:55:00,83.43,83.5,83.38,83.42,121211.0,74.5096,74.5721,74.465,74.5007,121211.0
2022-04-05 13:00:00,83.41,83.55,83.38,83.54,134360.0,74.4918,74.6168,74.465,74.6079,134360.0
2022-04-05 13:05:00,83.54,83.66,83.53,83.63,175955.0,74.6079,74.715,74.5989,74.6882,175955.0
2022-04-05 13:10:00,83.64,83.65,83.51,83.56,160314.0,74.6972,74.7061,74.5811,74.6257,160314.0
2022-04-05 13:15:00,83.56,83.58,83.51,83.58,110147.0,74.6257,74.6436,74.5811,74.6436,110147.0
2022-04-05 13:20:00,83.59,83.62,83.53,83.59,112615.0,74.6525,74.6793,74.5989,74.6525,112615.0
2022-04-05 13:25:00,83.59,83.69,83.59,83.68,108250.0,74.6525,74.7418,74.6525,74.7329,108250.0
2022-04-05 13:30:00,83.67,83.8,83.66,83.73,111287.0,74.724,74.8401,74.715,74.7775,111287.0
2022-04-05 13:35:00,83.74,83.82,83.71,83.72,120013.0,74.7865,74.8579,74.7597,74.7686,120013.0
2022-04-05 13:40:00,83.72,83.77,83.66,83.67,124557.0,74.7686,74.8133,74.715,74.724,124557.0
2022-04-05 13:45:00,83.67,83.7,83.56,83.59,148677.0,74.724,74.7508,74.6257,74.6525,148677.0
2022-04-05 13:50:00,83.59,83.65,83.52,83.54,176104.0,74.6525,74.7061,74.59,74.6079,176104.0
2022-04-05 13:55:00,83.54,83.71,83.51,83.7,129529.0,74.6079,74.7597,74.5811,74.7508,129529.0
2022-04-05 14:00:00,83.7,83.78,83.69,83.73,138534.0,74.7508,74.8222,74.7418,74.7775,138534.0
2022-04-05 14:05:00,83.74,83.75,83.5,83.61,184834.0,74.7865,74.7954,74.5721,74.6704,184834.0
2022-04-05 14:10:00,83.61,83.63,83.53,83.55,124217.0,74.6704,74.6882,74.5989,74.6168,124217.0
2022-04-05 14:15:00,83.55,83.58,83.47,83.56,130232.0,74.6168,74.6436,74.5453,74.6257,130232.0
2022-04-05 14:20:00,83.56,83.63,83.55,83.58,112201.0,74.6257,74.6882,74.6168,74.6436,112201.0
2022-04-05 14:25:00,83.58,83.62,83.44,83.51,137425.0,74.6436,74.6793,74.5186,74.5811,137425.0
2022-04-05 14:30:00,83.52,83.53,83.43,83.48,161304.0,74.59,74.5989,74.5096,74.5543,161304.0
2022-04-05 14:35:00,83.48,83.53,83.39,83.48,179088.0,74.5543,74.5989,74.4739,74.5543,179088.0
2022-04-05 14:40:00,83.47,83.53,83.41,83.51,114800.0,74.5453,74.5989,74.4918,74.5811,114800.0
2022-04-05 14:45:00,83.5,83.52,83.37,83.41,149792.0,74.5721,74.59,74.456,74.4918,149792.0
2022-04-05 14:50:00,83.41,83.49,83.39,83.47,105951.0,74.4918,74.5632,74.4739,74.5453,105951.0
2022-04-05 14:55:00,83.47,83.59,83.44,83.54,132257.0,74.5453,74.6525,74.5186,74.6079,132257.0
2022-04-05 15:00:00,83.54,83.59,83.46,83.47,190329.0,74.6079,74.6525,74.5364,74.5453,190329.0
2022-04-05 15:05:00,83.46,83.46,83.38,83.42,133984.0,74.5364,74.5364,74.465,74.5007,133984.0
2022-04-05 15:10:00,83.41,83.42,83.32,83.36,167026.0,74.4918,74.5007,74.4114,74.4471,167026.0
2022-04-05 15:15:00,83.36,83.37,83.28,83.29,119604.0,74.4471,74.456,74.3757,74.3846,119604.0
2022-04-05 15:20:00,83.28,83.29,83.05,83.21,288023.0,74.3757,74.3846,74.1703,74.3131,288023.0
2022-04-05 15:25:00,83.2,83.23,83.09,83.1,137775.0,74.3042,74.331,74.206,74.2149,137775.0
2022-04-05 15:30:00,83.09,83.12,82.84,82.95,467855.0,74.206,74.2328,73.9827,74.0809,467855.0
2022-04-05 15:35:00,82.94,83.02,82.86,82.87,264442.0,74.072,74.1435,74.0006,74.0095,264442.0
2022-04-05 15:40:00,82.86,82.87,82.74,82.82,230554.0,74.0006,74.0095,73.8934,73.9648,230554.0
2022-04-05 15:45:00,82.81,82.81,82.55,82.56,340473.0,73.9559,73.9559,73.7237,73.7326,340473.0
2022-04-05 15:50:00,82.56,82.82,82.55,82.77,499932.0,73.7326,73.9648,73.7237,73.9202,499932.0
2022-04-05 15:55:00,82.78,82.79,82.6,82.77,986988.0,73.9291,73.9381,73.7684,73.9202,986988.0
2022-04-06 09:30:00,83.42,83.82,83.42,83.51,565021.0,74.5007,74.8579,74.5007,74.5811,565021.0
2022-04-06 09:35:00,83.52,83.6,82.94,83.21,387594.0,74.59,74.6614,74.072,74.3131,387594.0
2022-04-06 09:40:00,83.22,83.59,83.17,83.45,430968.0,74.3221,74.6525,74.2774,74.5275,430968.0
2022-04-06 09:45:00,83.47,83.49,83.29,83.44,217122.0,74.5453,74.5632,74.3846,74.5186,217122.0
2022-04-06 09:50:00,83.45,83.95,83.38,83.89,393220.0,74.5275,74.974,74.465,74.9204,393220.0
2022-04-06 09:55:00,83.89,84.06,83.81,83.98,305072.0,74.9204,75.0723,74.849,75.0008,305072.0
2022-04-06 10:00:00,83.98,84.31,83.96,84.15,332551.0,75.0008,75.2955,74.983,75.1526,332551.0
2022-04-06 10:05:00,84.16,84.25,83.97,84.25,235738.0,75.1616,75.2419,74.9919,75.2419,235738.0
2022-04-06 10:10:00,84.24,84.5,84.21,84.48,302566.0,75.233,75.4652,75.2062,75.4474,302566.0
2022-04-06 10:15:00,84.48,84.7,84.36,84.41,341633.0,75.4474,75.6438,75.3402,75.3848,341633.0
2022-04-06 10:20:00,84.4,84.55,84.38,84.5,363565.0,75.3759,75.5099,75.358,75.4652,363565.0
2022-04-06 10:25:00,84.49,84.52,83.95,84.05,299870.0,75.4563,75.4831,74.974,75.0633,299870.0
2022-04-06 10:30:00,84.04,84.37,83.92,84.31,282773.0,75.0544,75.3491,74.9472,75.2955,282773.0
2022-04-06 10:35:00,84.32,84.47,84.23,84.3,253393.0,75.3045,75.4384,75.2241,75.2866,253393.0
2022-04-06 10:40:00,84.31,84.35,84.02,84.04,231819.0,75.2955,75.3313,75.0365,75.0544,231819.0
2022-04-06 10:45:00,84.03,84.12,83.78,84.11,314492.0,75.0455,75.1258,74.8222,75.1169,314492.0
2022-04-06 10:50:00,84.12,84.3,84.08,84.25,220718.0,75.1258,75.2866,75.0901,75.2419,220718.0
2022-04-06 10:55:00,84.25,84.35,84.12,84.18,236062.0,75.2419,75.3313,75.1258,75.1794,236062.0
2022-04-06 11:00:00,84.19,84.32,84.13,84.32,233219.0,75.1884,75.3045,75.1348,75.3045,233219.0
2022-04-06 11:05:00,84.31,84.34,84.12,84.29,141728.0,75.2955,75.3223,75.1258,75.2777,141728.0
2022-04-06 11:10:00,84.28,84.3,84.07,84.08,157185.0,75.2687,75.2866,75.0812,75.0901,157185.0
2022-04-06 11:15:00,84.08,84.12,83.9,84.1,304639.0,75.0901,75.1258,74.9294,75.108,304639.0
2022-04-06 11:20:00,84.1,84.11,83.77,83.87,364265.0,75.108,75.1169,74.8133,74.9026,364265.0
2022-04-06 11:25:00,83.88,83.92,83.68,83.75,261144.0,74.9115,74.9472,74.7329,74.7954,261144.0
2022-04-06 11:30:00,83.75,83.83,83.5,83.59,295276.0,74.7954,74.8669,74.5721,74.6525,295276.0
2022-04-06 11:35:00,83.59,83.76,83.58,83.66,255909.0,74.6525,74.8043,74.6436,74.715,255909.0
2022-04-06 11:40:00,83.65,83.66,83.38,83.43,258712.0,74.7061,74.715,74.465,74.5096,258712.0
2022-04-06 11:45:00,83.43,83.76,83.43,83.76,294541.0,74.5096,74.8043,74.5096,74.8043,294541.0
2022-04-06 11:50:00,83.78,83.92,83.76,83.79,146651.0,74.8222,74.9472,74.8043,74.8311,146651.0
2022-04-06 11:55:00,83.8,84.06,83.78,83.92,176741.0,74.8401,75.0723,74.8222,74.9472,176741.0
2022-04-06 12:00:00,83.92,84.06,83.89,84.04,149562.0,74.9472,75.0723,74.9204,75.0544,149562.0
2022-04-06 12:05:00,84.03,84.1,83.94,83.98,178663.0,75.0455,75.108,74.9651,75.0008,178663.0
2022-04-06 12:10:00,83.98,84.11,83.93,83.95,176337.0,75.0008,75.1169,74.9562,74.974,176337.0
2022-04-06 12:15:00,83.95,84.01,83.88,84.01,292248.0,74.974,75.0276,74.9115,75.0276,292248.0
2022-04-06 12:20:00,84.01,84.08,83.95,84.03,126937.0,75.0276,75.0901,74.974,75.0455,126937.0
2022-04-06 12:25:00,84.04,84.06,83.95,84.01,95023.0,75.0544,75.0723,74.974,75.0276,95023.0
2022-04-06 12:30:00,84.01,84.21,84.0,84.19,254323.0,75.0276,75.2062,75.0187,75.1884,254323.0
2022-04-06 12:35:00,84.18,84.19,84.12,84.17,112682.0,75.1794,75.1884,75.1258,75.1705,112682.0
2022-04-06 12:40:00,84.18,84.28,84.15,84.28,148568.0,75.1794,75.2687,75.1526,75.2687,148568.0
2022-04-06 12:45:00,84.28,84.31,84.15,84.19,169125.0,75.2687,75.2955,75.1526,75.1884,169125.0
2022-04-06 12:50:00,84.18,84.2,84.11,84.19,130449.0,75.1794,75.1973,75.1169,75.1884,130449.0
2022-04-06 12:55:00,84.19,84.35,84.19,84.34,160249.0,75.1884,75.3313,75.1884,75.3223,160249.0
2022-04-06 13:00:00,84.33,84.34,84.21,84.21,81986.0,75.3134,75.3223,75.2062,75.2062,81986.0
2022-04-06 13:05:00,84.22,84.25,84.13,84.22,113207.0,75.2152,75.2419,75.1348,75.2152,113207.0
2022-04-06 13:10:00,84.21,84.29,84.17,84.2,148014.0,75.2062,75.2777,75.1705,75.1973,148014.0
2022-04-06 13:15:00,84.21,84.21,83.94,83.98,238294.0,75.2062,75.2062,74.9651,75.0008,238294.0
2022-04-06 13:20:00,83.98,84.07,83.86,84.06,293178.0,75.0008,75.0812,74.8936,75.0723,293178.0
2022-04-06 13:25:00,84.06,84.21,84.04,84.16,174960.0,75.0723,75.2062,75.0544,75.1616,174960.0
2022-04-06 13:30:00,84.16,84.16,84.07,84.13,112947.0,75.1616,75.1616,75.0812,75.1348,112947.0
2022-04-06 13:35:00,84.13,84.18,84.01,84.01,128181.0,75.1348,75.1794,75.0276,75.0276,128181.0
2022-04-06 13:40:00,84.02,84.02,83.84,83.86,340287.0,75.0365,75.0365,74.8758,74.8936,340287.0
2022-04-06 13:45:00,83.85,83.89,83.78,83.82,465240.0,74.8847,74.9204,74.8222,74.8579,465240.0
2022-04-06 13:50:00,83.81,84.01,83.8,83.95,195768.0,74.849,75.0276,74.8401,74.974,195768.0
2022-04-06 13:55:00,83.95,84.0,83.86,83.99,196799.0,74.974,75.0187,74.8936,75.0097,196799.0
2022-04-06 14:00:00,83.99,84.26,83.92,84.04,384905.0,75.0097,75.2509,74.9472,75.0544,384905.0
2022-04-06 14:05:00,84.04,84.04,83.8,83.87,310128.0,75.0544,75.0544,74.8401,74.9026,310128.0
2022-04-06 14:10:00,83.87,83.94,83.8,83.89,226916.0,74.9026,74.9651,74.8401,74.9204,226916.0
2022-04-06 14:15:00,83.89,83.89,83.58,83.69,310085.0,74.9204,74.9204,74.6436,74.7418,310085.0
2022-04-06 14:20:00,83.69,83.72,83.55,83.59,225258.0,74.7418,74.7686,74.6168,74.6525,225258.0
2022-04-06 14:25:00,83.59,83.74,83.52,83.62,214839.0,74.6525,74.7865,74.59,74.6793,214839.0
2022-04-06 14:30:00,83.63,83.92,83.61,83.88,325564.0,74.6882,74.9472,74.6704,74.9115,325564.0
2022-04-06 14:35:00,83.87,83.92,83.73,83.76,138169.0,74.9026,74.9472,74.7775,74.8043,138169.0
2022-04-06 14:40:00,83.76,83.83,83.65,83.8,131811.0,74.8043,74.8669,74.7061,74.8401,131811.0
2022-04-06 14:45:00,83.8,83.94,83.78,83.87,152629.0,74.8401,74.9651,74.8222,74.9026,152629.0
2022-04-06 14:50:00,83.88,83.97,83.85,83.9,100067.0,74.9115,74.9919,74.8847,74.9294,100067.0
2022-04-06 14:55:00,83.91,84.0,83.86,83.87,169889.0,74.9383,75.0187,74.8936,74.9026,169889.0
2022-04-06 15:00:00,83.87,83.97,83.85,83.91,148101.0,74.9026,74.9919,74.8847,74.9383,148101.0
2022-04-06 15:05:00,83.91,83.92,83.67,83.79,183307.0,74.9383,74.9472,74.724,74.8311,183307.0
2022-04-06 15:10:00,83.81,83.87,83.72,83.85,161833.0,74.849,74.9026,74.7686,74.8847,161833.0
2022-04-06 15:15:00,83.85,83.89,83.77,83.84,160911.0,74.8847,74.9204,74.8133,74.8758,160911.0
2022-04-06 15:20:00,83.85,83.92,83.81,83.86,157210.0,74.8847,74.9472,74.849,74.8936,157210.0
2022-04-06 15:25:00,83.87,83.9,83.66,83.68,210722.0,74.9026,74.9294,74.715,74.7329,210722.0
2022-04-06 15:30:00,83.68,83.73,83.55,83.59,256344.0,74.7329,74.7775,74.6168,74.6525,256344.0
2022-04-06 15:35:00,83.59,83.68,83.51,83.67,285416.0,74.6525,74.7329,74.5811,74.724,285416.0
2022-04-06 15:40:00,83.67,83.68,83.55,83.63,188300.0,74.724,74.7329,74.6168,74.6882,188300.0
2022-04-06 15:45:00,83.62,83.79,83.6,83.78,276684.0,74.6793,74.8311,74.6614,74.8222,276684.0
2022-04-06 15:50:00,83.79,83.88,83.63,83.67,398272.0,74.8311,74.9115,74.6882,74.724,398272.0
2022-04-06 15:55:00,83.68,83.75,83.58,83.66,688185.0,74.7329,74.7954,74.6436,74.715,688185.0
2022-04-07 09:30:00,83.83,84.05,82.94,82.97,839175.0,74.8669,75.0633,74.072,74.0988,839175.0
2022-04-07 09:35:00,82.96,83.5,82.89,83.48,492681.0,74.0899,74.5721,74.0274,74.5543,492681.0
2022-04-07 09:40:00,83.49,83.72,83.33,83.62,535534.0,74.5632,74.7686,74.4203,74.6793,535534.0
2022-04-07 09:45:00,83.6,83.89,83.41,83.63,266746.0,74.6614,74.9204,74.4918,74.6882,266746.0
2022-04-07 09:50:00,83.62,83.88,83.44,83.55,262582.0,74.6793,74.9115,74.5186,74.6168,262582.0
2022-04-07 09:55:00,83.55,83.61,83.2,83.27,273829.0,74.6168,74.6704,74.3042,74.3667,273829.0
2022-04-07 10:00:00,83.27,83.37,83.1,83.35,311834.0,74.3667,74.456,74.2149,74.4382,311834.0
2022-04-07 10:05:00,83.35,83.48,83.18,83.31,243810.0,74.4382,74.5543,74.2864,74.4025,243810.0
2022-04-07 10:10:00,83.31,83.45,83.1,83.12,245782.0,74.4025,74.5275,74.2149,74.2328,245782.0
2022-04-07 10:15:00,83.11,83.24,83.04,83.2,184354.0,74.2238,74.3399,74.1613,74.3042,184354.0
2022-04-07 10:20:00,83.19,83.31,83.07,83.26,159916.0,74.2953,74.4025,74.1881,74.3578,159916.0
2022-04-07 10:25:00,83.26,83.42,83.24,83.31,259581.0,74.3578,74.5007,74.3399,74.4025,259581.0
2022-04-07 10:30:00,83.31,83.51,83.26,83.47,227533.0,74.4025,74.5811,74.3578,74.5453,227533.0
2022-04-07 10:35:00,83.46,83.61,83.42,83.61,185901.0,74.5364,74.6704,74.5007,74.6704,185901.0
2022-04-07 10:40:00,83.61,83.68,83.44,83.47,250260.0,74.6704,74.7329,74.5186,74.5453,250260.0
2022-04-07 10:45:00,83.45,83.49,83.36,83.39,150409.0,74.5275,74.5632,74.4471,74.4739,150409.0
2022-04-07 10:50:00,83.38,83.42,83.22,83.28,183733.0,74.465,74.5007,74.3221,74.3757,183733.0
2022-04-07 10:55:00,83.28,83.3,83.09,83.17,242530.0,74.3757,74.3935,74.206,74.2774,242530.0
2022-04-07 11:00:00,83.17,83.28,83.06,83.26,191230.0,74.2774,74.3757,74.1792,74.3578,191230.0
2022-04-07 11:05:00,83.25,83.31,83.23,83.26,214334.0,74.3489,74.4025,74.331,74.3578,214334.0
2022-04-07 11:10:00,83.26,83.35,83.25,83.29,236444.0,74.3578,74.4382,74.3489,74.3846,236444.0
2022-04-07 11:15:00,83.3,83.32,83.25,83.27,228305.0,74.3935,74.4114,74.3489,74.3667,228305.0
2022-04-07 11:20:00,83.27,83.35,83.25,83.28,246204.0,74.3667,74.4382,74.3489,74.3757,246204.0
2022-04-07 11:25:00,83.27,83.27,83.08,83.12,271800.0,74.3667,74.3667,74.197,74.2328,271800.0
2022-04-07 11:30:00,83.13,83.22,83.03,83.21,175597.0,74.2417,74.3221,74.1524,74.3131,175597.0
2022-04-07 11:35:00,83.21,83.25,83.14,83.2,195242.0,74.3131,74.3489,74.2506,74.3042,195242.0
2022-04-07 11:40:00,83.2,83.23,83.13,83.15,139222.0,74.3042,74.331,74.2417,74.2596,139222.0
2022-04-07 11:45:00,83.15,83.17,82.93,82.94,435457.0,74.2596,74.2774,74.0631,74.072,435457.0
2022-04-07 11:50:00,82.94,82.96,82.71,82.96,380087.0,74.072,74.0899,73.8666,74.0899,380087.0
2022-04-07 11:55:00,82.96,83.18,82.94,83.12,234755.0,74.0899,74.2864,74.072,74.2328,234755.0
2022-04-07 12:00:00,83.11,83.13,83.03,83.07,104997.0,74.2238,74.2417,74.1524,74.1881,104997.0
2022-04-07 12:05:00,83.08,83.15,83.06,83.1,101265.0,74.197,74.2596,74.1792,74.2149,101265.0
2022-04-07 12:10:00,83.09,83.16,83.03,83.07,227063.0,74.206,74.2685,74.1524,74.1881,227063.0
2022-04-07 12:15:00,83.06,83.24,83.04,83.19,209393.0,74.1792,74.3399,74.1613,74.2953,209393.0
2022-04-07 12:20:00,83.18,83.24,83.12,83.19,147845.0,74.2864,74.3399,74.2328,74.2953,147845.0
2022-04-07 12:25:00,83.19,83.23,83.13,83.21,195125.0,74.2953,74.331,74.2417,74.3131,195125.0
2022-04-07 12:30:00,83.22,83.26,83.07,83.12,211553.0,74.3221,74.3578,74.1881,74.2328,211553.0
2022-04-07 12:35:00,83.11,83.34,83.11,83.34,145996.0,74.2238,74.4292,74.2238,74.4292,145996.0
2022-04-07 12:40:00,83.34,83.49,83.33,83.46,234507.0,74.4292,74.5632,74.4203,74.5364,234507.0
2022-04-07 12:45:00,83.45,83.62,83.45,83.62,199842.0,74.5275,74.6793,74.5275,74.6793,199842.0
2022-04-07 12:50:00,83.61,83.66,83.52,83.55,208004.0,74.6704,74.715,74.59,74.6168,208004.0
2022-04-07 12:55:00,83.56,83.61,83.53,83.6,102255.0,74.6257,74.6704,74.5989,74.6614,102255.0
2022-04-07 13:00:00,83.6,83.73,83.6,83.73,85658.0,74.6614,74.7775,74.6614,74.7775,85658.0
2022-04-07 13:05:00,83.73,83.74,83.61,83.63,133875.0,74.7775,74.7865,74.6704,74.6882,133875.0
2022-04-07 13:10:00,83.62,83.75,83.59,83.73,127753.0,74.6793,74.7954,74.6525,74.7775,127753.0
2022-04-07 13:15:00,83.73,83.85,83.73,83.84,152449.0,74.7775,74.8847,74.7775,74.8758,152449.0
2022-04-07 13:20:00,83.85,84.0,83.81,83.95,177133.0,74.8847,75.0187,74.849,74.974,177133.0
2022-04-07 13:25:00,83.95,84.11,83.95,84.02,240956.0,74.974,75.1169,74.974,75.0365,240956.0
2022-04-07 13:30:00,84.03,84.07,83.93,83.95,137757.0,75.0455,75.0812,74.9562,74.974,137757.0
2022-04-07 13:35:00,83.95,84.07,83.93,84.07,128766.0,74.974,75.0812,74.9562,75.0812,128766.0
2022-04-07 13:40:00,84.07,84.08,83.98,84.06,108358.0,75.0812,75.0901,75.0008,75.0723,108358.0
2022-04-07 13:45:00,84.07,84.25,83.93,84.22,218006.0,75.0812,75.2419,74.9562,75.2152,218006.0
2022-04-07 13:50:00,84.23,84.23,84.08,84.08,173166.0,75.2241,75.2241,75.0901,75.0901,173166.0
2022-04-07 13:55:00,84.09,84.26,84.07,84.25,213455.0,75.0991,75.2509,75.0812,75.2419,213455.0
2022-04-07 14:00:00,84.25,84.47,84.25,84.45,248085.0,75.2419,75.4384,75.2419,75.4206,248085.0
2022-04-07 14:05:00,84.46,84.48,84.32,84.36,128525.0,75.4295,75.4474,75.3045,75.3402,128525.0
2022-04-07 14:10:00,84.35,84.51,84.34,84.49,160007.0,75.3313,75.4741,75.3223,75.4563,160007.0
2022-04-07 14:15:00,84.48,84.5,84.37,84.42,176888.0,75.4474,75.4652,75.3491,75.3938,176888.0
2022-04-07 14:20:00,84.43,84.55,84.4,84.51,186119.0,75.4027,75.5099,75.3759,75.4741,186119.0
2022-04-07 14:25:00,84.52,84.71,84.51,84.62,284150.0,75.4831,75.6528,75.4741,75.5724,284150.0
2022-04-07 14:30:00,84.62,84.76,84.53,84.59,263572.0,75.5724,75.6974,75.492,75.5456,263572.0
2022-04-07 14:35:00,84.59,84.85,84.56,84.85,192788.0,75.5456,75.7778,75.5188,75.7778,192788.0
2022-04-07 14:40:00,84.84,84.9,84.76,84.81,263525.0,75.7689,75.8224,75.6974,75.7421,263525.0
2022-04-07 14:45:00,84.81,85.15,84.8,84.92,715671.0,75.7421,76.0457,75.7331,75.8403,715671.0
2022-04-07 14:50:00,84.91,84.92,84.68,84.73,224500.0,75.8314,75.8403,75.626,75.6706,224500.0
2022-04-07 14:55:00,84.74,84.75,84.58,84.67,199292.0,75.6796,75.6885,75.5367,75.617,199292.0
2022-04-07 15:00:00,84.67,84.86,84.63,84.82,277888.0,75.617,75.7867,75.5813,75.751,277888.0
2022-04-07 15:05:00,84.81,84.9,84.71,84.88,239791.0,75.7421,75.8224,75.6528,75.8046,239791.0
2022-04-07 15:10:00,84.88,84.96,84.81,84.9,130418.0,75.8046,75.876,75.7421,75.8224,130418.0
2022-04-07 15:15:00,84.91,85.08,84.86,85.07,321039.0,75.8314,75.9832,75.7867,75.9743,321039.0
2022-04-07 15:20:00,85.06,85.07,84.9,84.98,317292.0,75.9653,75.9743,75.8224,75.8939,317292.0
2022-04-07 15:25:00,84.98,85.04,84.91,85.02,270232.0,75.8939,75.9475,75.8314,75.9296,270232.0
2022-04-07 15:30:00,85.01,85.2,84.94,85.17,321164.0,75.9207,76.0904,75.8582,76.0636,321164.0
2022-04-07 15:35:00,85.17,85.22,85.08,85.16,340230.0,76.0636,76.1082,75.9832,76.0547,340230.0
2022-04-07 15:40:00,85.17,85.34,85.17,85.34,383751.0,76.0636,76.2154,76.0636,76.2154,383751.0
2022-04-07 15:45:00,85.34,85.44,85.24,85.32,558770.0,76.2154,76.3047,76.1261,76.1975,558770.0
2022-04-07 15:50:00,85.31,85.43,85.23,85.27,755304.0,76.1886,76.2958,76.1172,76.1529,755304.0
2022-04-07 15:55:00,85.27,85.27,85.02,85.06,1232473.0,76.1529,76.1529,75.9296,75.9653,1232473.0
2022-04-08 09:30:00,85.38,86.35,85.17,86.31,1185480.0,76.2511,77.1174,76.0636,77.0817,1185480.0
2022-04-08 09:35:00,86.33,86.89,86.33,86.49,778677.0,77.0996,77.5997,77.0996,77.2424,778677.0
2022-04-08 09:40:00,86.48,86.49,86.06,86.36,493049.0,77.2335,77.2424,76.8584,77.1263,493049.0
2022-04-08 09:45:00,86.36,86.67,86.11,86.56,364558.0,77.1263,77.4032,76.9031,77.305,364558.0
2022-04-08 09:50:00,86.56,86.83,86.44,86.53,458171.0,77.305,77.5461,77.1978,77.2782,458171.0
2022-04-08 09:55:00,86.52,86.97,86.51,86.94,300108.0,77.2692,77.6711,77.2603,77.6443,300108.0
2022-04-08 10:00:00,86.94,87.18,86.72,86.73,607943.0,77.6443,77.8587,77.4479,77.4568,607943.0
2022-04-08 10:05:00,86.73,86.76,86.41,86.52,304419.0,77.4568,77.4836,77.171,77.2692,304419.0
2022-04-08 10:10:00,86.52,86.65,86.43,86.44,289397.0,77.2692,77.3853,77.1889,77.1978,289397.0
2022-04-08 10:15:00,86.43,86.47,86.2,86.29,305595.0,77.1889,77.2246,76.9835,77.0638,305595.0
2022-04-08 10:20:00,86.29,86.37,86.19,86.23,305556.0,77.0638,77.1353,76.9745,77.0102,305556.0
2022-04-08 10:25:00,86.24,86.32,86.1,86.29,257158.0,77.0192,77.0906,76.8941,77.0638,257158.0
2022-04-08 10:30:00,86.28,86.36,86.13,86.18,258972.0,77.0549,77.1263,76.9209,76.9656,258972.0
2022-04-08 10:35:00,86.16,86.35,86.16,86.3,171400.0,76.9477,77.1174,76.9477,77.0728,171400.0
2022-04-08 10:40:00,86.3,86.51,86.25,86.51,240303.0,77.0728,77.2603,77.0281,77.2603,240303.0
2022-04-08 10:45:00,86.5,86.62,86.44,86.49,283074.0,77.2514,77.3585,77.1978,77.2424,283074.0
2022-04-08 10:50:00,86.5,86.76,86.49,86.73,231382.0,77.2514,77.4836,77.2424,77.4568,231382.0
2022-04-08 10:55:00,86.73,86.79,86.68,86.76,155644.0,77.4568,77.5104,77.4121,77.4836,155644.0
2022-04-08 11:00:00,86.75,86.82,86.69,86.78,174973.0,77.4746,77.5372,77.4211,77.5014,174973.0
2022-04-08 11:05:00,86.77,86.88,86.71,86.86,175939.0,77.4925,77.5907,77.4389,77.5729,175939.0
2022-04-08 11:10:00,86.87,86.97,86.78,86.92,166605.0,77.5818,77.6711,77.5014,77.6265,166605.0
2022-04-08 11:15:00,86.93,86.93,86.72,86.74,174188.0,77.6354,77.6354,77.4479,77.4657,174188.0
2022-04-08 11:20:00,86.74,86.85,86.67,86.83,128971.0,77.4657,77.564,77.4032,77.5461,128971.0
2022-04-08 11:25:00,86.83,87.03,86.82,86.98,310301.0,77.5461,77.7247,77.5372,77.6801,310301.0
2022-04-08 11:30:00,86.97,87.08,86.94,87.08,168318.0,77.6711,77.7694,77.6443,77.7694,168318.0
2022-04-08 11:35:00,87.08,87.2,87.07,87.09,217179.0,77.7694,77.8765,77.7604,77.7783,217179.0
2022-04-08 11:40:00,87.09,87.12,86.99,86.99,181262.0,77.7783,77.8051,77.689,77.689,181262.0
2022-04-08 11:45:00,87.0,87.05,86.88,86.93,154678.0,77.6979,77.7426,77.5907,77.6354,154678.0
2022-04-08 11:50:00,86.94,87.04,86.85,86.86,156415.0,77.6443,77.7336,77.564,77.5729,156415.0
2022-04-08 11:55:00,86.87,86.94,86.83,86.9,131439.0,77.5818,77.6443,77.5461,77.6086,131439.0
2022-04-08 12:00:00,86.91,86.95,86.84,86.94,107409.0,77.6175,77.6533,77.555,77.6443,107409.0
2022-04-08 12:05:00,86.94,87.0,86.92,86.98,98228.0,77.6443,77.6979,77.6265,77.6801,98228.0
2022-04-08 12:10:00,86.98,86.99,86.83,86.91,108835.0,77.6801,77.689,77.5461,77.6175,108835.0
2022-04-08 12:15:00,86.91,87.04,86.89,87.02,183686.0,77.6175,77.7336,77.5997,77.7158,183686.0
2022-04-08 12:20:00,87.01,87.07,86.98,87.06,137175.0,77.7068,77.7604,77.6801,77.7515,137175.0
2022-04-08 12:25:00,87.05,87.18,87.05,87.17,132923.0,77.7426,77.8587,77.7426,77.8497,132923.0
2022-04-08 12:30:00,87.17,87.21,87.02,87.03,136390.0,77.8497,77.8855,77.7158,77.7247,136390.0
2022-04-08 12:35:00,87.03,87.1,87.0,87.04,102172.0,77.7247,77.7872,77.6979,77.7336,102172.0
2022-04-08 12:40:00,87.05,87.08,86.97,87.04,121266.0,77.7426,77.7694,77.6711,77.7336,121266.0
2022-04-08 12:45:00,87.04,87.04,86.95,86.98,90569.0,77.7336,77.7336,77.6533,77.6801,90569.0
2022-04-08 12:50:00,86.98,87.02,86.92,86.96,121970.0,77.6801,77.7158,77.6265,77.6622,121970.0
2022-04-08 12:55:00,86.97,87.07,86.95,86.97,72060.0,77.6711,77.7604,77.6533,77.6711,72060.0
2022-04-08 13:00:00,86.96,87.05,86.94,87.03,83954.0,77.6622,77.7426,77.6443,77.7247,83954.0
2022-04-08 13:05:00,87.03,87.04,86.91,86.98,66868.0,77.7247,77.7336,77.6175,77.6801,66868.0
2022-04-08 13:10:00,86.98,87.03,86.93,86.95,147749.0,77.6801,77.7247,77.6354,77.6533,147749.0
2022-04-08 13:15:00,86.95,86.97,86.86,86.95,94508.0,77.6533,77.6711,77.5729,77.6533,94508.0
2022-04-08 13:20:00,86.96,87.08,86.94,87.02,116879.0,77.6622,77.7694,77.6443,77.7158,116879.0
2022-04-08 13:25:00,87.02,87.09,86.99,87.01,106493.0,77.7158,77.7783,77.689,77.7068,106493.0
2022-04-08 13:30:00,87.01,87.05,86.93,86.95,109142.0,77.7068,77.7426,77.6354,77.6533,109142.0
2022-04-08 13:35:00,86.95,87.0,86.94,86.98,91454.0,77.6533,77.6979,77.6443,77.6801,91454.0
2022-04-08 13:40:00,86.98,86.99,86.85,86.86,116591.0,77.6801,77.689,77.564,77.5729,116591.0
2022-04-08 13:45:00,86.85,86.91,86.84,86.85,148796.0,77.564,77.6175,77.555,77.564,148796.0
2022-04-08 13:50:00,86.85,86.91,86.83,86.85,120224.0,77.564,77.6175,77.5461,77.564,120224.0
2022-04-08 13:55:00,86.85,86.88,86.77,86.88,91431.0,77.564,77.5907,77.4925,77.5907,91431.0
2022-04-08 14:00:00,86.88,86.91,86.84,86.88,123041.0,77.5907,77.6175,77.555,77.5907,123041.0
2022-04-08 14:05:00,86.88,86.91,86.85,86.88,98279.0,77.5907,77.6175,77.564,77.5907,98279.0
2022-04-08 14:10:00,86.88,86.89,86.79,86.8,124403.0,77.5907,77.5997,77.5104,77.5193,124403.0
2022-04-08 14:15:00,86.8,86.8,86.68,86.7,173000.0,77.5193,77.5193,77.4121,77.43,173000.0
2022-04-08 14:20:00,86.69,86.91,86.69,86.84,128693.0,77.4211,77.6175,77.4211,77.555,128693.0
2022-04-08 14:25:00,86.84,86.91,86.78,86.84,174370.0,77.555,77.6175,77.5014,77.555,174370.0
2022-04-08 14:30:00,86.83,86.86,86.73,86.84,107809.0,77.5461,77.5729,77.4568,77.555,107809.0
2022-04-08 14:35:00,86.84,86.9,86.8,86.88,105230.0,77.555,77.6086,77.5193,77.5907,105230.0
2022-04-08 14:40:00,86.87,86.9,86.8,86.81,115049.0,77.5818,77.6086,77.5193,77.5282,115049.0
2022-04-08 14:45:00,86.82,86.9,86.81,86.86,123726.0,77.5372,77.6086,77.5282,77.5729,123726.0
2022-04-08 14:50:00,86.86,86.94,86.83,86.9,145448.0,77.5729,77.6443,77.5461,77.6086,145448.0
2022-04-08 14:55:00,86.89,86.94,86.88,86.89,106203.0,77.5997,77.6443,77.5907,77.5997,106203.0
2022-04-08 15:00:00,86.89,86.91,86.83,86.87,140735.0,77.5997,77.6175,77.5461,77.5818,140735.0
2022-04-08 15:05:00,86.87,86.89,86.83,86.87,110240.0,77.5818,77.5997,77.5461,77.5818,110240.0
2022-04-08 15:10:00,86.88,86.94,86.84,86.92,210015.0,77.5907,77.6443,77.555,77.6265,210015.0
2022-04-08 15:15:00,86.92,86.96,86.88,86.92,145101.0,77.6265,77.6622,77.5907,77.6265,145101.0
2022-04-08 15:20:00,86.91,87.08,86.9,87.06,225572.0,77.6175,77.7694,77.6086,77.7515,225572.0
2022-04-08 15:25:00,87.06,87.1,87.02,87.05,167461.0,77.7515,77.7872,77.7158,77.7426,167461.0
2022-04-08 15:30:00,87.05,87.06,86.8,86.81,291759.0,77.7426,77.7515,77.5193,77.5282,291759.0
2022-04-08 15:35:00,86.81,86.91,86.79,86.85,248984.0,77.5282,77.6175,77.5104,77.564,248984.0
2022-04-08 15:40:00,86.84,86.96,86.82,86.94,227603.0,77.555,77.6622,77.5372,77.6443,227603.0
2022-04-08 15:45:00,86.94,86.99,86.89,86.95,314191.0,77.6443,77.689,77.5997,77.6533,314191.0
2022-04-08 15:50:00,86.94,86.95,86.75,86.76,448358.0,77.6443,77.6533,77.4746,77.4836,448358.0
2022-04-08 15:55:00,86.76,86.89,86.6,86.89,1040523.0,77.4836,77.5997,77.3407,77.5997,1040523.0
2022-04-11 09:30:00,85.73,85.93,85.15,85.63,1018821.0,76.5637,76.7423,76.0457,76.4744,1018821.0
2022-04-11 09:35:00,85.62,85.7,84.64,84.74,612368.0,76.4655,76.5369,75.5902,75.6796,612368.0
2022-04-11 09:40:00,84.74,84.75,84.2,84.24,653303.0,75.6796,75.6885,75.1973,75.233,653303.0
2022-04-11 09:45:00,84.23,84.45,84.14,84.17,502476.0,75.2241,75.4206,75.1437,75.1705,502476.0
2022-04-11 09:50:00,84.16,84.34,83.96,84.22,332617.0,75.1616,75.3223,74.983,75.2152,332617.0
2022-04-11 09:55:00,84.22,84.58,84.16,84.48,294682.0,75.2152,75.5367,75.1616,75.4474,294682.0
2022-04-11 10:00:00,84.48,84.69,84.29,84.65,409910.0,75.4474,75.6349,75.2777,75.5992,409910.0
2022-04-11 10:05:00,84.68,84.83,84.56,84.7,234209.0,75.626,75.7599,75.5188,75.6438,234209.0
2022-04-11 10:10:00,84.73,84.94,84.71,84.86,220303.0,75.6706,75.8582,75.6528,75.7867,220303.0
2022-04-11 10:15:00,84.85,85.0,84.69,84.85,233082.0,75.7778,75.9118,75.6349,75.7778,233082.0
2022-04-11 10:20:00,84.84,84.99,84.82,84.87,210356.0,75.7689,75.9028,75.751,75.7957,210356.0
2022-04-11 10:25:00,84.86,84.87,84.59,84.78,234890.0,75.7867,75.7957,75.5456,75.7153,234890.0
2022-04-11 10:30:00,84.78,84.78,84.41,84.45,200775.0,75.7153,75.7153,75.3848,75.4206,200775.0
2022-04-11 10:35:00,84.44,84.52,84.35,84.41,266744.0,75.4116,75.4831,75.3313,75.3848,266744.0
2022-04-11 10:40:00,84.4,84.77,84.39,84.77,268808.0,75.3759,75.7063,75.367,75.7063,268808.0
2022-04-11 10:45:00,84.77,84.87,84.6,84.71,259254.0,75.7063,75.7957,75.5545,75.6528,259254.0
2022-04-11 10:50:00,84.71,84.93,84.68,84.87,159104.0,75.6528,75.8492,75.626,75.7957,159104.0
2022-04-11 10:55:00,84.86,84.86,84.58,84.69,126350.0,75.7867,75.7867,75.5367,75.6349,126350.0
2022-04-11 11:00:00,84.68,84.9,84.62,84.86,130161.0,75.626,75.8224,75.5724,75.7867,130161.0
2022-04-11 11:05:00,84.85,84.92,84.67,84.8,158087.0,75.7778,75.8403,75.617,75.7331,158087.0
2022-04-11 11:10:00,84.8,84.91,84.67,84.72,211115.0,75.7331,75.8314,75.617,75.6617,211115.0
2022-04-11 11:15:00,84.72,84.72,84.47,84.55,119505.0,75.6617,75.6617,75.4384,75.5099,119505.0
2022-04-11 11:20:00,84.56,84.56,84.25,84.34,184789.0,75.5188,75.5188,75.2419,75.3223,184789.0
2022-04-11 11:25:00,84.34,84.34,84.15,84.16,158872.0,75.3223,75.3223,75.1526,75.1616,158872.0
2022-04-11 11:30:00,84.16,84.23,84.09,84.22,193072.0,75.1616,75.2241,75.0991,75.2152,193072.0
2022-04-11 11:35:00,84.22,84.23,84.04,84.05,145474.0,75.2152,75.2241,75.0544,75.0633,145474.0
2022-04-11 11:40:00,84.05,84.15,84.02,84.14,121672.0,75.0633,75.1526,75.0365,75.1437,121672.0
2022-04-11 11:45:00,84.14,84.28,84.13,84.25,135015.0,75.1437,75.2687,75.1348,75.2419,135015.0
2022-04-11 11:50:00,84.24,84.25,84.08,84.13,93494.0,75.233,75.2419,75.0901,75.1348,93494.0
2022-04-11 11:55:00,84.13,84.19,84.05,84.15,102561.0,75.1348,75.1884,75.0633,75.1526,102561.0
2022-04-11 12:00:00,84.15,84.26,84.09,84.12,121625.0,75.1526,75.2509,75.0991,75.1258,121625.0
2022-04-11 12:05:00,84.13,84.27,84.12,84.18,94701.0,75.1348,75.2598,75.1258,75.1794,94701.0
2022-04-11 12:10:00,84.17,84.25,84.15,84.15,84346.0,75.1705,75.2419,75.1526,75.1526,84346.0
2022-04-11 12:15:00,84.15,84.17,84.07,84.15,99311.0,75.1526,75.1705,75.0812,75.1526,99311.0
2022-04-11 12:20:00,84.14,84.15,84.01,84.09,125310.0,75.1437,75.1526,75.0276,75.0991,125310.0
2022-04-11 12:25:00,84.09,84.13,84.02,84.04,86623.0,75.0991,75.1348,75.0365,75.0544,86623.0
2022-04-11 12:30:00,84.04,84.18,84.02,84.12,75406.0,75.0544,75.1794,75.0365,75.1258,75406.0
2022-04-11 12:35:00,84.13,84.17,84.06,84.07,73813.0,75.1348,75.1705,75.0723,75.0812,73813.0
2022-04-11 12:40:00,84.08,84.08,83.87,83.94,221760.0,75.0901,75.0901,74.9026,74.9651,221760.0
2022-04-11 12:45:00,83.94,84.0,83.88,83.92,113366.0,74.9651,75.0187,74.9115,74.9472,113366.0
2022-04-11 12:50:00,83.92,83.96,83.78,83.8,167770.0,74.9472,74.983,74.8222,74.8401,167770.0
2022-04-11 12:55:00,83.8,83.81,83.67,83.7,140534.0,74.8401,74.849,74.724,74.7508,140534.0
2022-04-11 13:00:00,83.7,83.82,83.68,83.79,101785.0,74.7508,74.8579,74.7329,74.8311,101785.0
2022-04-11 13:05:00,83.79,83.82,83.66,83.68,136427.0,74.8311,74.8579,74.715,74.7329,136427.0
2022-04-11 13:10:00,83.68,83.75,83.57,83.63,141237.0,74.7329,74.7954,74.6347,74.6882,141237.0
2022-04-11 13:15:00,83.62,83.67,83.5,83.61,122195.0,74.6793,74.724,74.5721,74.6704,122195.0
2022-04-11 13:20:00,83.62,83.68,83.56,83.56,97165.0,74.6793,74.7329,74.6257,74.6257,97165.0
2022-04-11 13:25:00,83.57,83.73,83.56,83.65,128103.0,74.6347,74.7775,74.6257,74.7061,128103.0
2022-04-11 13:30:00,83.66,83.74,83.6,83.71,89511.0,74.715,74.7865,74.6614,74.7597,89511.0
2022-04-11 13:35:00,83.71,83.79,83.65,83.77,128618.0,74.7597,74.8311,74.7061,74.8133,128618.0
2022-04-11 13:40:00,83.76,83.92,83.74,83.87,151065.0,74.8043,74.9472,74.7865,74.9026,151065.0
2022-04-11 13:45:00,83.87,84.03,83.86,83.96,139293.0,74.9026,75.0455,74.8936,74.983,139293.0
2022-04-11 13:50:00,83.97,83.98,83.85,83.88,140064.0,74.9919,75.0008,74.8847,74.9115,140064.0
2022-04-11 13:55:00,83.87,83.89,83.82,83.84,79310.0,74.9026,74.9204,74.8579,74.8758,79310.0
2022-04-11 14:00:00,83.85,83.94,83.83,83.91,110806.0,74.8847,74.9651,74.8669,74.9383,110806.0
2022-04-11 14:05:00,83.92,84.05,83.91,84.02,116320.0,74.9472,75.0633,74.9383,75.0365,116320.0
2022-04-11 14:10:00,84.01,84.22,83.99,84.19,173937.0,75.0276,75.2152,75.0097,75.1884,173937.0
2022-04-11 14:15:00,84.18,84.2,84.07,84.08,171509.0,75.1794,75.1973,75.0812,75.0901,171509.0
2022-04-11 14:20:00,84.07,84.11,84.03,84.03,75013.0,75.0812,75.1169,75.0455,75.0455,75013.0
2022-04-11 14:25:00,84.04,84.16,84.03,84.12,133855.0,75.0544,75.1616,75.0455,75.1258,133855.0
2022-04-11 14:30:00,84.12,84.21,84.05,84.2,109659.0,75.1258,75.2062,75.0633,75.1973,109659.0
2022-04-11 14:35:00,84.2,84.28,84.16,84.28,107737.0,75.1973,75.2687,75.1616,75.2687,107737.0
2022-04-11 14:40:00,84.28,84.33,84.26,84.29,124628.0,75.2687,75.3134,75.2509,75.2777,124628.0
2022-04-11 14:45:00,84.3,84.33,84.26,84.29,136229.0,75.2866,75.3134,75.2509,75.2777,136229.0
2022-04-11 14:50:00,84.29,84.45,84.28,84.37,172885.0,75.2777,75.4206,75.2687,75.3491,172885.0
2022-04-11 14:55:00,84.36,84.49,84.36,84.47,177503.0,75.3402,75.4563,75.3402,75.4384,177503.0
2022-04-11 15:00:00,84.47,84.58,84.46,84.48,230256.0,75.4384,75.5367,75.4295,75.4474,230256.0
2022-04-11 15:05:00,84.48,84.49,84.32,84.37,127657.0,75.4474,75.4563,75.3045,75.3491,127657.0
2022-04-11 15:10:00,84.37,84.41,84.32,84.34,91099.0,75.3491,75.3848,75.3045,75.3223,91099.0
2022-04-11 15:15:00,84.34,84.35,84.24,84.29,141335.0,75.3223,75.3313,75.233,75.2777,141335.0
2022-04-11 15:20:00,84.29,84.3,84.14,84.19,113720.0,75.2777,75.2866,75.1437,75.1884,113720.0
2022-04-11 15:25:00,84.19,84.22,84.09,84.16,175271.0,75.1884,75.2152,75.0991,75.1616,175271.0
2022-04-11 15:30:00,84.16,84.18,84.08,84.09,184188.0,75.1616,75.1794,75.0901,75.0991,184188.0
2022-04-11 15:35:00,84.1,84.1,84.02,84.07,226111.0,75.108,75.108,75.0365,75.0812,226111.0
2022-04-11 15:40:00,84.06,84.15,84.06,84.13,165234.0,75.0723,75.1526,75.0723,75.1348,165234.0
2022-04-11 15:45:00,84.12,84.18,84.04,84.08,292266.0,75.1258,75.1794,75.0544,75.0901,292266.0
2022-04-11 15:50:00,84.08,84.1,84.01,84.04,404085.0,75.0901,75.108,75.0276,75.0544,404085.0
2022-04-11 15:55:00,84.03,84.03,83.76,83.86,1379335.0,75.0455,75.0455,74.8043,74.8936,1379335.0
2022-04-12 09:30:00,85.71,86.49,85.68,86.48,1056028.0,76.5458,77.2424,76.5191,77.2335,1056028.0
2022-04-12 09:35:00,86.49,86.82,86.32,86.49,590284.0,77.2424,77.5372,77.0906,77.2424,590284.0
2022-04-12 09:40:00,86.5,86.64,86.02,86.08,435953.0,77.2514,77.3764,76.8227,76.8763,435953.0
2022-04-12 09:45:00,86.05,86.12,85.75,85.87,435323.0,76.8495,76.912,76.5816,76.6887,435323.0
2022-04-12 09:50:00,85.86,86.24,85.78,86.1,315067.0,76.6798,77.0192,76.6084,76.8941,315067.0
2022-04-12 09:55:00,86.1,86.22,85.91,86.07,338343.0,76.8941,77.0013,76.7245,76.8674,338343.0
2022-04-12 10:00:00,86.08,86.16,85.73,85.86,364270.0,76.8763,76.9477,76.5637,76.6798,364270.0
2022-04-12 10:05:00,85.85,85.85,85.53,85.57,285598.0,76.6709,76.6709,76.3851,76.4208,285598.0
2022-04-12 10:10:00,85.57,85.58,85.37,85.55,322191.0,76.4208,76.4297,76.2422,76.403,322191.0
2022-04-12 10:15:00,85.56,85.92,85.52,85.79,355336.0,76.4119,76.7334,76.3762,76.6173,355336.0
2022-04-12 10:20:00,85.78,85.95,85.68,85.75,302538.0,76.6084,76.7602,76.5191,76.5816,302538.0
2022-04-12 10:25:00,85.75,85.8,85.62,85.75,145899.0,76.5816,76.6262,76.4655,76.5816,145899.0
2022-04-12 10:30:00,85.75,86.22,85.75,86.21,282841.0,76.5816,77.0013,76.5816,76.9924,282841.0
2022-04-12 10:35:00,86.2,86.37,86.15,86.28,264707.0,76.9835,77.1353,76.9388,77.0549,264707.0
2022-04-12 10:40:00,86.29,86.32,86.18,86.26,214474.0,77.0638,77.0906,76.9656,77.037,214474.0
2022-04-12 10:45:00,86.26,86.67,86.24,86.67,312056.0,77.037,77.4032,77.0192,77.4032,312056.0
2022-04-12 10:50:00,86.67,86.75,86.35,86.37,399404.0,77.4032,77.4746,77.1174,77.1353,399404.0
2022-04-12 10:55:00,86.36,86.38,86.25,86.27,180100.0,77.1263,77.1442,77.0281,77.046,180100.0
2022-04-12 11:00:00,86.27,86.3,86.12,86.22,190652.0,77.046,77.0728,76.912,77.0013,190652.0
2022-04-12 11:05:00,86.22,86.5,86.22,86.43,171889.0,77.0013,77.2514,77.0013,77.1889,171889.0
2022-04-12 11:10:00,86.43,86.44,86.23,86.3,167409.0,77.1889,77.1978,77.0102,77.0728,167409.0
2022-04-12 11:15:00,86.29,86.31,86.11,86.28,184911.0,77.0638,77.0817,76.9031,77.0549,184911.0
2022-04-12 11:20:00,86.29,86.5,86.26,86.5,186613.0,77.0638,77.2514,77.037,77.2514,186613.0
2022-04-12 11:25:00,86.49,86.6,86.45,86.52,169313.0,77.2424,77.3407,77.2067,77.2692,169313.0
2022-04-12 11:30:00,86.51,86.53,86.43,86.46,98078.0,77.2603,77.2782,77.1889,77.2157,98078.0
2022-04-12 11:35:00,86.47,86.51,86.39,86.47,105155.0,77.2246,77.2603,77.1531,77.2246,105155.0
2022-04-12 11:40:00,86.46,86.59,86.4,86.59,109472.0,77.2157,77.3318,77.1621,77.3318,109472.0
2022-04-12 11:45:00,86.59,86.6,86.39,86.48,168957.0,77.3318,77.3407,77.1531,77.2335,168957.0
2022-04-12 11:50:00,86.49,86.56,86.44,86.56,120374.0,77.2424,77.305,77.1978,77.305,120374.0
2022-04-12 11:55:00,86.56,86.61,86.47,86.56,192335.0,77.305,77.3496,77.2246,77.305,192335.0
2022-04-12 12:00:00,86.56,86.58,86.47,86.48,117902.0,77.305,77.3228,77.2246,77.2335,117902.0
2022-04-12 12:05:00,86.48,86.57,86.44,86.55,202228.0,77.2335,77.3139,77.1978,77.296,202228.0
2022-04-12 12:10:00,86.56,86.59,86.47,86.54,134163.0,77.305,77.3318,77.2246,77.2871,134163.0
2022-04-12 12:15:00,86.54,86.6,86.47,86.48,109876.0,77.2871,77.3407,77.2246,77.2335,109876.0
2022-04-12 12:20:00,86.49,86.61,86.47,86.58,150302.0,77.2424,77.3496,77.2246,77.3228,150302.0
2022-04-12 12:25:00,86.58,86.62,86.48,86.54,152233.0,77.3228,77.3585,77.2335,77.2871,152233.0
2022-04-12 12:30:00,86.54,86.68,86.52,86.58,156735.0,77.2871,77.4121,77.2692,77.3228,156735.0
2022-04-12 12:35:00,86.59,86.74,86.59,86.73,162421.0,77.3318,77.4657,77.3318,77.4568,162421.0
2022-04-12 12:40:00,86.72,86.74,86.55,86.61,219235.0,77.4479,77.4657,77.296,77.3496,219235.0
2022-04-12 12:45:00,86.62,86.62,86.53,86.55,144824.0,77.3585,77.3585,77.2782,77.296,144824.0
2022-04-12 12:50:00,86.56,86.74,86.53,86.67,165504.0,77.305,77.4657,77.2782,77.4032,165504.0
2022-04-12 12:55:00,86.67,86.7,86.61,86.65,114340.0,77.4032,77.43,77.3496,77.3853,114340.0
2022-04-12 13:00:00,86.65,86.69,86.51,86.55,145816.0,77.3853,77.4211,77.2603,77.296,145816.0
2022-04-12 13:05:00,86.55,86.7,86.55,86.56,127510.0,77.296,77.43,77.296,77.305,127510.0
2022-04-12 13:10:00,86.56,86.67,86.53,86.63,137433.0,77.305,77.4032,77.2782,77.3675,137433.0
2022-04-12 13:15:00,86.63,86.73,86.58,86.72,100970.0,77.3675,77.4568,77.3228,77.4479,100970.0
2022-04-12 13:20:00,86.72,86.74,86.6,86.65,138552.0,77.4479,77.4657,77.3407,77.3853,138552.0
2022-04-12 13:25:00,86.65,86.68,86.58,86.59,75230.0,77.3853,77.4121,77.3228,77.3318,75230.0
2022-04-12 13:30:00,86.59,86.6,86.39,86.41,232333.0,77.3318,77.3407,77.1531,77.171,232333.0
2022-04-12 13:35:00,86.4,86.41,86.3,86.32,170503.0,77.1621,77.171,77.0728,77.0906,170503.0
2022-04-12 13:40:00,86.32,86.37,86.25,86.28,129712.0,77.0906,77.1353,77.0281,77.0549,129712.0
2022-04-12 13:45:00,86.28,86.29,86.19,86.27,152033.0,77.0549,77.0638,76.9745,77.046,152033.0
2022-04-12 13:50:00,86.27,86.29,86.09,86.12,152269.0,77.046,77.0638,76.8852,76.912,152269.0
2022-04-12 13:55:00,86.11,86.11,85.92,86.01,162084.0,76.9031,76.9031,76.7334,76.8138,162084.0
2022-04-12 14:00:00,86.02,86.1,85.92,86.09,147522.0,76.8227,76.8941,76.7334,76.8852,147522.0
2022-04-12 14:05:00,86.09,86.19,85.98,86.04,191646.0,76.8852,76.9745,76.787,76.8406,191646.0
2022-04-12 14:10:00,86.04,86.09,85.99,86.06,110981.0,76.8406,76.8852,76.7959,76.8584,110981.0
2022-04-12 14:15:00,86.06,86.2,86.04,86.19,118223.0,76.8584,76.9835,76.8406,76.9745,118223.0
2022-04-12 14:20:00,86.2,86.2,86.05,86.05,139344.0,76.9835,76.9835,76.8495,76.8495,139344.0
2022-04-12 14:25:00,86.05,86.07,85.97,85.97,99732.0,76.8495,76.8674,76.778,76.778,99732.0
2022-04-12 14:30:00,85.97,86.04,85.87,86.02,224509.0,76.778,76.8406,76.6887,76.8227,224509.0
2022-04-12 14:35:00,86.03,86.11,85.97,86.03,121629.0,76.8316,76.9031,76.778,76.8316,121629.0
2022-04-12 14:40:00,86.04,86.04,85.75,85.77,160087.0,76.8406,76.8406,76.5816,76.5994,160087.0
2022-04-12 14:45:00,85.77,85.86,85.75,85.8,143245.0,76.5994,76.6798,76.5816,76.6262,143245.0
2022-04-12 14:50:00,85.81,85.84,85.68,85.78,137762.0,76.6352,76.6619,76.5191,76.6084,137762.0
2022-04-12 14:55:00,85.78,85.9,85.76,85.87,115030.0,76.6084,76.7155,76.5905,76.6887,115030.0
2022-04-12 15:00:00,85.87,85.92,85.73,85.73,119582.0,76.6887,76.7334,76.5637,76.5637,119582.0
2022-04-12 15:05:00,85.73,85.8,85.63,85.64,133339.0,76.5637,76.6262,76.4744,76.4833,133339.0
2022-04-12 15:10:00,85.64,85.67,85.55,85.64,142630.0,76.4833,76.5101,76.403,76.4833,142630.0
2022-04-12 15:15:00,85.65,85.7,85.57,85.66,126887.0,76.4923,76.5369,76.4208,76.5012,126887.0
2022-04-12 15:20:00,85.66,85.68,85.54,85.57,210247.0,76.5012,76.5191,76.394,76.4208,210247.0
2022-04-12 15:25:00,85.56,85.57,85.4,85.44,168054.0,76.4119,76.4208,76.269,76.3047,168054.0
2022-04-12 15:30:00,85.43,85.52,85.4,85.41,211810.0,76.2958,76.3762,76.269,76.2779,211810.0
2022-04-12 15:35:00,85.41,85.63,85.38,85.61,241436.0,76.2779,76.4744,76.2511,76.4565,241436.0
2022-04-12 15:40:00,85.6,85.67,85.53,85.54,195670.0,76.4476,76.5101,76.3851,76.394,195670.0
2022-04-12 15:45:00,85.54,85.69,85.46,85.53,363946.0,76.394,76.528,76.3226,76.3851,363946.0
2022-04-12 15:50:00,85.52,85.59,85.49,85.56,292122.0,76.3762,76.4387,76.3494,76.4119,292122.0
2022-04-12 15:55:00,85.56,85.62,85.49,85.6,435082.0,76.4119,76.4655,76.3494,76.4476,435082.0
2022-04-13 09:30:00,86.61,87.11,86.61,86.87,777372.0,77.3496,77.7962,77.3496,77.5818,777372.0
2022-04-13 09:35:00,86.85,86.89,86.23,86.51,486943.0,77.564,77.5997,77.0102,77.2603,486943.0
2022-04-13 09:40:00,86.5,86.89,86.36,86.45,437487.0,77.2514,77.5997,77.1263,77.2067,437487.0
2022-04-13 09:45:00,86.45,86.5,85.95,86.24,473987.0,77.2067,77.2514,76.7602,77.0192,473987.0
2022-04-13 09:50:00,86.21,86.25,85.98,86.1,309077.0,76.9924,77.0281,76.787,76.8941,309077.0
2022-04-13 09:55:00,86.1,86.2,85.96,86.04,388708.0,76.8941,76.9835,76.7691,76.8406,388708.0
2022-04-13 10:00:00,86.04,86.15,85.85,85.97,358242.0,76.8406,76.9388,76.6709,76.778,358242.0
2022-04-13 10:05:00,85.96,85.99,85.8,85.96,378579.0,76.7691,76.7959,76.6262,76.7691,378579.0
2022-04-13 10:10:00,85.97,86.0,85.71,85.8,215434.0,76.778,76.8048,76.5458,76.6262,215434.0
2022-04-13 10:15:00,85.79,85.8,85.64,85.65,257828.0,76.6173,76.6262,76.4833,76.4923,257828.0
2022-04-13 10:20:00,85.66,85.7,85.57,85.6,221435.0,76.5012,76.5369,76.4208,76.4476,221435.0
2022-04-13 10:25:00,85.6,85.66,85.43,85.43,254213.0,76.4476,76.5012,76.2958,76.2958,254213.0
2022-04-13 10:30:00,85.43,85.61,85.19,85.59,381370.0,76.2958,76.4565,76.0814,76.4387,381370.0
2022-04-13 10:35:00,85.58,85.83,85.57,85.8,307183.0,76.4297,76.653,76.4208,76.6262,307183.0
2022-04-13 10:40:00,85.8,85.85,85.6,85.8,261252.0,76.6262,76.6709,76.4476,76.6262,261252.0
2022-04-13 10:45:00,85.79,86.0,85.79,85.95,182842.0,76.6173,76.8048,76.6173,76.7602,182842.0
2022-04-13 10:50:00,85.94,86.07,85.89,86.02,206530.0,76.7513,76.8674,76.7066,76.8227,206530.0
2022-04-13 10:55:00,86.03,86.14,85.99,86.04,148165.0,76.8316,76.9299,76.7959,76.8406,148165.0
2022-04-13 11:00:00,86.03,86.05,85.75,85.78,215348.0,76.8316,76.8495,76.5816,76.6084,215348.0
2022-04-13 11:05:00,85.79,85.98,85.75,85.93,115234.0,76.6173,76.787,76.5816,76.7423,115234.0
2022-04-13 11:10:00,85.93,86.05,85.91,85.96,110920.0,76.7423,76.8495,76.7245,76.7691,110920.0
2022-04-13 11:15:00,85.95,86.11,85.93,86.09,155741.0,76.7602,76.9031,76.7423,76.8852,155741.0
2022-04-13 11:20:00,86.09,86.28,86.07,86.15,197664.0,76.8852,77.0549,76.8674,76.9388,197664.0
2022-04-13 11:25:00,86.16,86.33,86.12,86.29,153983.0,76.9477,77.0996,76.912,77.0638,153983.0
2022-04-13 11:30:00,86.29,86.37,86.26,86.31,234377.0,77.0638,77.1353,77.037,77.0817,234377.0
2022-04-13 11:35:00,86.31,86.38,86.24,86.29,93580.0,77.0817,77.1442,77.0192,77.0638,93580.0
2022-04-13 11:40:00,86.29,86.4,86.21,86.4,144594.0,77.0638,77.1621,76.9924,77.1621,144594.0
2022-04-13 11:45:00,86.4,86.42,86.27,86.37,191025.0,77.1621,77.1799,77.046,77.1353,191025.0
2022-04-13 11:50:00,86.37,86.41,86.26,86.31,99893.0,77.1353,77.171,77.037,77.0817,99893.0
2022-04-13 11:55:00,86.31,86.36,86.26,86.3,131553.0,77.0817,77.1263,77.037,77.0728,131553.0
2022-04-13 12:00:00,86.3,86.4,86.28,86.36,149212.0,77.0728,77.1621,77.0549,77.1263,149212.0
2022-04-13 12:05:00,86.36,86.4,86.35,86.4,106292.0,77.1263,77.1621,77.1174,77.1621,106292.0
2022-04-13 12:10:00,86.39,86.4,86.27,86.33,78525.0,77.1531,77.1621,77.046,77.0996,78525.0
2022-04-13 12:15:00,86.35,86.42,86.33,86.36,72807.0,77.1174,77.1799,77.0996,77.1263,72807.0
2022-04-13 12:20:00,86.35,86.44,86.34,86.37,76370.0,77.1174,77.1978,77.1085,77.1353,76370.0
2022-04-13 12:25:00,86.37,86.43,86.32,86.33,107130.0,77.1353,77.1889,77.0906,77.0996,107130.0
2022-04-13 12:30:00,86.34,86.4,86.33,86.39,85627.0,77.1085,77.1621,77.0996,77.1531,85627.0
2022-04-13 12:35:00,86.39,86.45,86.33,86.42,121265.0,77.1531,77.2067,77.0996,77.1799,121265.0
2022-04-13 12:40:00,86.42,86.58,86.39,86.56,118274.0,77.1799,77.3228,77.1531,77.305,118274.0
2022-04-13 12:45:00,86.55,86.57,86.49,86.5,105742.0,77.296,77.3139,77.2424,77.2514,105742.0
2022-04-13 12:50:00,86.49,86.5,86.34,86.4,132633.0,77.2424,77.2514,77.1085,77.1621,132633.0
2022-04-13 12:55:00,86.41,86.48,86.36,86.41,80637.0,77.171,77.2335,77.1263,77.171,80637.0
2022-04-13 13:00:00,86.41,86.47,86.41,86.43,87756.0,77.171,77.2246,77.171,77.1889,87756.0
2022-04-13 13:05:00,86.42,86.55,86.4,86.54,86915.0,77.1799,77.296,77.1621,77.2871,86915.0
2022-04-13 13:10:00,86.54,86.64,86.52,86.62,119264.0,77.2871,77.3764,77.2692,77.3585,119264.0
2022-04-13 13:15:00,86.62,86.71,86.61,86.7,130117.0,77.3585,77.4389,77.3496,77.43,130117.0
2022-04-13 13:20:00,86.7,86.79,86.69,86.78,183630.0,77.43,77.5104,77.4211,77.5014,183630.0
2022-04-13 13:25:00,86.78,86.85,86.74,86.76,318720.0,77.5014,77.564,77.4657,77.4836,318720.0
2022-04-13 13:30:00,86.76,86.82,86.63,86.66,123395.0,77.4836,77.5372,77.3675,77.3943,123395.0
2022-04-13 13:35:00,86.66,86.68,86.53,86.55,114656.0,77.3943,77.4121,77.2782,77.296,114656.0
2022-04-13 13:40:00,86.55,86.67,86.52,86.63,177470.0,77.296,77.4032,77.2692,77.3675,177470.0
2022-04-13 13:45:00,86.62,86.65,86.56,86.64,60640.0,77.3585,77.3853,77.305,77.3764,60640.0
2022-04-13 13:50:00,86.64,86.68,86.61,86.62,106471.0,77.3764,77.4121,77.3496,77.3585,106471.0
2022-04-13 13:55:00,86.62,86.63,86.53,86.56,108161.0,77.3585,77.3675,77.2782,77.305,108161.0
2022-04-13 14:00:00,86.56,86.58,86.47,86.49,131915.0,77.305,77.3228,77.2246,77.2424,131915.0
2022-04-13 14:05:00,86.5,86.57,86.48,86.56,158974.0,77.2514,77.3139,77.2335,77.305,158974.0
2022-04-13 14:10:00,86.56,86.66,86.52,86.66,101220.0,77.305,77.3943,77.2692,77.3943,101220.0
2022-04-13 14:15:00,86.66,86.68,86.56,86.59,95195.0,77.3943,77.4121,77.305,77.3318,95195.0
2022-04-13 14:20:00,86.59,86.63,86.52,86.58,97159.0,77.3318,77.3675,77.2692,77.3228,97159.0
2022-04-13 14:25:00,86.59,86.59,86.5,86.54,103329.0,77.3318,77.3318,77.2514,77.2871,103329.0
2022-04-13 14:30:00,86.54,86.56,86.43,86.45,132431.0,77.2871,77.305,77.1889,77.2067,132431.0
2022-04-13 14:35:00,86.45,86.46,86.4,86.44,152539.0,77.2067,77.2157,77.1621,77.1978,152539.0
2022-04-13 14:40:00,86.44,86.61,86.43,86.59,142824.0,77.1978,77.3496,77.1889,77.3318,142824.0
2022-04-13 14:45:00,86.59,86.59,86.48,86.52,90082.0,77.3318,77.3318,77.2335,77.2692,90082.0
2022-04-13 14:50:00,86.52,86.57,86.49,86.55,52858.0,77.2692,77.3139,77.2424,77.296,52858.0
2022-04-13 14:55:00,86.55,86.62,86.54,86.59,63505.0,77.296,77.3585,77.2871,77.3318,63505.0
2022-04-13 15:00:00,86.59,86.66,86.56,86.66,139849.0,77.3318,77.3943,77.305,77.3943,139849.0
2022-04-13 15:05:00,86.65,86.71,86.62,86.7,168651.0,77.3853,77.4389,77.3585,77.43,168651.0
2022-04-13 15:10:00,86.7,86.76,86.69,86.74,106239.0,77.43,77.4836,77.4211,77.4657,106239.0
2022-04-13 15:15:00,86.75,86.78,86.72,86.74,151552.0,77.4746,77.5014,77.4479,77.4657,151552.0
2022-04-13 15:20:00,86.74,86.82,86.63,86.69,196374.0,77.4657,77.5372,77.3675,77.4211,196374.0
2022-04-13 15:25:00,86.7,86.82,86.67,86.81,195828.0,77.43,77.5372,77.4032,77.5282,195828.0
2022-04-13 15:30:00,86.8,86.82,86.72,86.77,242416.0,77.5193,77.5372,77.4479,77.4925,242416.0
2022-04-13 15:35:00,86.76,86.82,86.73,86.77,205659.0,77.4836,77.5372,77.4568,77.4925,205659.0
2022-04-13 15:40:00,86.78,86.81,86.7,86.81,185888.0,77.5014,77.5282,77.43,77.5282,185888.0
2022-04-13 15:45:00,86.8,86.95,86.78,86.92,343169.0,77.5193,77.6533,77.5014,77.6265,343169.0
2022-04-13 15:50:00,86.92,86.92,86.71,86.75,374266.0,77.6265,77.6265,77.4389,77.4746,374266.0
2022-04-13 15:55:00,86.75,86.86,86.75,86.83,546609.0,77.4746,77.5729,77.4746,77.5461,546609.0
2022-04-14 09:30:00,86.67,87.27,86.23,87.24,1325069.0,77.4032,77.939,77.0102,77.9123,1325069.0
2022-04-14 09:35:00,87.24,87.51,87.09,87.33,548806.0,77.9123,78.1534,77.7783,77.9926,548806.0
2022-04-14 09:40:00,87.31,87.42,87.2,87.23,313090.0,77.9748,78.073,77.8765,77.9033,313090.0
2022-04-14 09:45:00,87.23,87.33,87.08,87.29,387669.0,77.9033,77.9926,77.7694,77.9569,387669.0
2022-04-14 09:50:00,87.29,87.63,87.19,87.32,497482.0,77.9569,78.2606,77.8676,77.9837,497482.0
2022-04-14 09:55:00,87.3,87.46,87.25,87.39,189724.0,77.9658,78.1087,77.9212,78.0462,189724.0
2022-04-14 10:00:00,87.39,87.61,87.38,87.6,228930.0,78.0462,78.2427,78.0373,78.2338,228930.0
2022-04-14 10:05:00,87.59,87.61,87.32,87.4,228693.0,78.2248,78.2427,77.9837,78.0551,228693.0
2022-04-14 10:10:00,87.39,87.41,87.23,87.27,240028.0,78.0462,78.0641,77.9033,77.939,240028.0
2022-04-14 10:15:00,87.26,87.33,87.1,87.2,256931.0,77.9301,77.9926,77.7872,77.8765,256931.0
2022-04-14 10:20:00,87.2,87.29,87.14,87.24,149913.0,77.8765,77.9569,77.8229,77.9123,149913.0
2022-04-14 10:25:00,87.23,87.29,87.14,87.17,99211.0,77.9033,77.9569,77.8229,77.8497,99211.0
2022-04-14 10:30:00,87.18,87.44,87.17,87.41,172683.0,77.8587,78.0909,77.8497,78.0641,172683.0
2022-04-14 10:35:00,87.4,87.48,87.2,87.27,208505.0,78.0551,78.1266,77.8765,77.939,208505.0
2022-04-14 10:40:00,87.27,87.38,87.23,87.26,105752.0,77.939,78.0373,77.9033,77.9301,105752.0
2022-04-14 10:45:00,87.25,87.34,87.22,87.28,121473.0,77.9212,78.0016,77.8944,77.948,121473.0
2022-04-14 10:50:00,87.28,87.33,87.12,87.13,241271.0,77.948,77.9926,77.8051,77.814,241271.0
2022-04-14 10:55:00,87.13,87.26,87.11,87.15,152345.0,77.814,77.9301,77.7962,77.8319,152345.0
2022-04-14 11:00:00,87.14,87.32,87.14,87.19,140607.0,77.8229,77.9837,77.8229,77.8676,140607.0
2022-04-14 11:05:00,87.19,87.29,87.1,87.17,215161.0,77.8676,77.9569,77.7872,77.8497,215161.0
2022-04-14 11:10:00,87.17,87.21,87.0,87.14,147343.0,77.8497,77.8855,77.6979,77.8229,147343.0
2022-04-14 11:15:00,87.14,87.14,87.0,87.02,137922.0,77.8229,77.8229,77.6979,77.7158,137922.0
2022-04-14 11:20:00,87.02,87.14,86.94,87.12,233832.0,77.7158,77.8229,77.6443,77.8051,233832.0
2022-04-14 11:25:00,87.12,87.27,87.12,87.23,145890.0,77.8051,77.939,77.8051,77.9033,145890.0
2022-04-14 11:30:00,87.23,87.24,87.09,87.15,124380.0,77.9033,77.9123,77.7783,77.8319,124380.0
2022-04-14 11:35:00,87.15,87.23,87.05,87.06,103382.0,77.8319,77.9033,77.7426,77.7515,103382.0
2022-04-14 11:40:00,87.06,87.11,86.99,86.99,197231.0,77.7515,77.7962,77.689,77.689,197231.0
2022-04-14 11:45:00,86.98,87.05,86.95,87.0,131007.0,77.6801,77.7426,77.6533,77.6979,131007.0
2022-04-14 11:50:00,86.99,87.06,86.91,87.06,137675.0,77.689,77.7515,77.6175,77.7515,137675.0
2022-04-14 11:55:00,87.06,87.28,87.06,87.27,206511.0,77.7515,77.948,77.7515,77.939,206511.0
2022-04-14 12:00:00,87.26,87.5,87.23,87.42,242941.0,77.9301,78.1445,77.9033,78.073,242941.0
2022-04-14 12:05:00,87.43,87.67,87.42,87.66,290824.0,78.0819,78.2963,78.073,78.2873,290824.0
2022-04-14 12:10:00,87.66,87.69,87.55,87.69,157616.0,78.2873,78.3141,78.1891,78.3141,157616.0
2022-04-14 12:15:00,87.68,87.68,87.45,87.55,149154.0,78.3052,78.3052,78.0998,78.1891,149154.0
2022-04-14 12:20:00,87.56,87.58,87.46,87.56,82322.0,78.198,78.2159,78.1087,78.198,82322.0
2022-04-14 12:25:00,87.56,87.67,87.51,87.66,135288.0,78.198,78.2963,78.1534,78.2873,135288.0
2022-04-14 12:30:00,87.66,87.66,87.49,87.56,175511.0,78.2873,78.2873,78.1355,78.198,175511.0
2022-04-14 12:35:00,87.56,87.61,87.46,87.48,185085.0,78.198,78.2427,78.1087,78.1266,185085.0
2022-04-14 12:40:00,87.48,87.6,87.45,87.56,82386.0,78.1266,78.2338,78.0998,78.198,82386.0
2022-04-14 12:45:00,87.56,87.66,87.5,87.64,150241.0,78.198,78.2873,78.1445,78.2695,150241.0
2022-04-14 12:50:00,87.64,87.69,87.58,87.68,145031.0,78.2695,78.3141,78.2159,78.3052,145031.0
2022-04-14 12:55:00,87.69,87.74,87.63,87.7,184003.0,78.3141,78.3588,78.2606,78.3231,184003.0
2022-04-14 13:00:00,87.7,87.85,87.62,87.77,230377.0,78.3231,78.457,78.2516,78.3856,230377.0
2022-04-14 13:05:00,87.78,87.78,87.66,87.7,114694.0,78.3945,78.3945,78.2873,78.3231,114694.0
2022-04-14 13:10:00,87.71,87.89,87.7,87.82,162576.0,78.332,78.4928,78.3231,78.4302,162576.0
2022-04-14 13:15:00,87.82,87.84,87.74,87.8,179906.0,78.4302,78.4481,78.3588,78.4124,179906.0
2022-04-14 13:20:00,87.79,87.91,87.77,87.9,125487.0,78.4034,78.5106,78.3856,78.5017,125487.0
2022-04-14 13:25:00,87.9,87.98,87.88,87.97,121225.0,78.5017,78.5731,78.4838,78.5642,121225.0
2022-04-14 13:30:00,87.96,87.97,87.86,87.89,142238.0,78.5553,78.5642,78.466,78.4928,142238.0
2022-04-14 13:35:00,87.89,87.94,87.81,87.85,78915.0,78.4928,78.5374,78.4213,78.457,78915.0
2022-04-14 13:40:00,87.85,87.95,87.84,87.92,121045.0,78.457,78.5463,78.4481,78.5195,121045.0
2022-04-14 13:45:00,87.92,88.0,87.92,87.99,171373.0,78.5195,78.591,78.5195,78.5821,171373.0
2022-04-14 13:50:00,87.98,88.0,87.94,87.99,171297.0,78.5731,78.591,78.5374,78.5821,171297.0
2022-04-14 13:55:00,87.98,88.18,87.98,88.16,490909.0,78.5731,78.7518,78.5731,78.7339,490909.0
2022-04-14 14:00:00,88.18,88.39,88.15,88.34,258289.0,78.7518,78.9393,78.725,78.8946,258289.0
2022-04-14 14:05:00,88.35,88.38,88.27,88.34,198246.0,78.9036,78.9304,78.8321,78.8946,198246.0
2022-04-14 14:10:00,88.34,88.42,88.29,88.35,141860.0,78.8946,78.9661,78.85,78.9036,141860.0
2022-04-14 14:15:00,88.35,88.43,88.26,88.27,264063.0,78.9036,78.975,78.8232,78.8321,264063.0
2022-04-14 14:20:00,88.29,88.33,88.24,88.25,145087.0,78.85,78.8857,78.8053,78.8143,145087.0
2022-04-14 14:25:00,88.26,88.44,88.24,88.35,259554.0,78.8232,78.984,78.8053,78.9036,259554.0
2022-04-14 14:30:00,88.36,88.46,88.22,88.31,169935.0,78.9125,79.0018,78.7875,78.8679,169935.0
2022-04-14 14:35:00,88.31,88.34,88.22,88.25,112820.0,78.8679,78.8946,78.7875,78.8143,112820.0
2022-04-14 14:40:00,88.25,88.35,88.22,88.31,154005.0,78.8143,78.9036,78.7875,78.8679,154005.0
2022-04-14 14:45:00,88.31,88.37,88.26,88.34,124651.0,78.8679,78.9214,78.8232,78.8946,124651.0
2022-04-14 14:50:00,88.35,88.38,88.22,88.32,170618.0,78.9036,78.9304,78.7875,78.8768,170618.0
2022-04-14 14:55:00,88.32,88.33,88.16,88.2,133439.0,78.8768,78.8857,78.7339,78.7696,133439.0
2022-04-14 15:00:00,88.18,88.21,88.11,88.13,174141.0,78.7518,78.7785,78.6892,78.7071,174141.0
2022-04-14 15:05:00,88.13,88.21,87.94,87.99,393507.0,78.7071,78.7785,78.5374,78.5821,393507.0
2022-04-14 15:10:00,87.99,88.18,87.97,88.15,251722.0,78.5821,78.7518,78.5642,78.725,251722.0
2022-04-14 15:15:00,88.15,88.27,88.15,88.23,231081.0,78.725,78.8321,78.725,78.7964,231081.0
2022-04-14 15:20:00,88.22,88.29,88.16,88.2,137707.0,78.7875,78.85,78.7339,78.7696,137707.0
2022-04-14 15:25:00,88.2,88.22,88.09,88.16,151504.0,78.7696,78.7875,78.6714,78.7339,151504.0
2022-04-14 15:30:00,88.16,88.18,87.99,88.0,332006.0,78.7339,78.7518,78.5821,78.591,332006.0
2022-04-14 15:35:00,87.99,88.05,87.95,88.03,199201.0,78.5821,78.6357,78.5463,78.6178,199201.0
2022-04-14 15:40:00,88.03,88.1,88.01,88.07,263758.0,78.6178,78.6803,78.5999,78.6535,263758.0
2022-04-14 15:45:00,88.07,88.11,87.94,87.98,431151.0,78.6535,78.6892,78.5374,78.5731,431151.0
2022-04-14 15:50:00,87.97,87.97,87.78,87.85,556094.0,78.5642,78.5642,78.3945,78.457,556094.0
2022-04-14 15:55:00,87.84,87.93,87.73,87.8,789969.0,78.4481,78.5285,78.3499,78.4124,789969.0
2022-04-18 09:30:00,88.23,88.89,87.88,87.93,1019057.0,78.7964,79.3858,78.4838,78.5285,1019057.0
2022-04-18 09:35:00,87.94,88.43,87.93,88.43,390231.0,78.5374,78.975,78.5285,78.975,390231.0
2022-04-18 09:40:00,88.44,88.81,88.42,88.66,493676.0,78.984,79.3144,78.9661,79.1804,493676.0
2022-04-18 09:45:00,88.65,88.85,88.58,88.75,317591.0,79.1715,79.3501,79.109,79.2608,317591.0
2022-04-18 09:50:00,88.73,88.8,88.5,88.65,308954.0,79.2429,79.3055,79.0375,79.1715,308954.0
2022-04-18 09:55:00,88.65,88.83,88.53,88.64,249845.0,79.1715,79.3323,79.0643,79.1626,249845.0
2022-04-18 10:00:00,88.62,88.69,88.35,88.53,248806.0,79.1447,79.2072,78.9036,79.0643,248806.0
2022-04-18 10:05:00,88.52,88.53,88.24,88.38,228121.0,79.0554,79.0643,78.8053,78.9304,228121.0
2022-04-18 10:10:00,88.38,88.4,88.1,88.15,299714.0,78.9304,78.9482,78.6803,78.725,299714.0
2022-04-18 10:15:00,88.15,88.21,87.98,88.16,228300.0,78.725,78.7785,78.5731,78.7339,228300.0
2022-04-18 10:20:00,88.16,88.29,88.04,88.17,203570.0,78.7339,78.85,78.6267,78.7428,203570.0
2022-04-18 10:25:00,88.18,88.31,88.12,88.29,162819.0,78.7518,78.8679,78.6982,78.85,162819.0
2022-04-18 10:30:00,88.29,88.33,88.14,88.15,202015.0,78.85,78.8857,78.716,78.725,202015.0
2022-04-18 10:35:00,88.15,88.17,87.98,88.14,265188.0,78.725,78.7428,78.5731,78.716,265188.0
2022-04-18 10:40:00,88.14,88.17,88.0,88.09,141939.0,78.716,78.7428,78.591,78.6714,141939.0
2022-04-18 10:45:00,88.1,88.2,88.07,88.19,149559.0,78.6803,78.7696,78.6535,78.7607,149559.0
2022-04-18 10:50:00,88.2,88.21,88.07,88.09,183832.0,78.7696,78.7785,78.6535,78.6714,183832.0
2022-04-18 10:55:00,88.09,88.18,87.98,88.12,230080.0,78.6714,78.7518,78.5731,78.6982,230080.0
2022-04-18 11:00:00,88.11,88.24,88.11,88.21,166376.0,78.6892,78.8053,78.6892,78.7785,166376.0
2022-04-18 11:05:00,88.2,88.24,88.0,88.06,190219.0,78.7696,78.8053,78.591,78.6446,190219.0
2022-04-18 11:10:00,88.07,88.18,88.07,88.17,136216.0,78.6535,78.7518,78.6535,78.7428,136216.0
2022-04-18 11:15:00,88.17,88.3,88.14,88.28,187038.0,78.7428,78.8589,78.716,78.8411,187038.0
2022-04-18 11:20:00,88.28,88.31,88.11,88.16,195063.0,78.8411,78.8679,78.6892,78.7339,195063.0
2022-04-18 11:25:00,88.14,88.23,88.07,88.12,143743.0,78.716,78.7964,78.6535,78.6982,143743.0
2022-04-18 11:30:00,88.13,88.14,87.8,87.88,389897.0,78.7071,78.716,78.4124,78.4838,389897.0
2022-04-18 11:35:00,87.88,87.92,87.75,87.85,197783.0,78.4838,78.5195,78.3677,78.457,197783.0
2022-04-18 11:40:00,87.83,87.97,87.82,87.91,188834.0,78.4392,78.5642,78.4302,78.5106,188834.0
2022-04-18 11:45:00,87.91,88.11,87.9,87.97,124195.0,78.5106,78.6892,78.5017,78.5642,124195.0
2022-04-18 11:50:00,87.97,88.0,87.91,87.94,112025.0,78.5642,78.591,78.5106,78.5374,112025.0
2022-04-18 11:55:00,87.95,88.11,87.94,88.09,111708.0,78.5463,78.6892,78.5374,78.6714,111708.0
2022-04-18 12:00:00,88.09,88.21,88.08,88.21,152791.0,78.6714,78.7785,78.6624,78.7785,152791.0
2022-04-18 12:05:00,88.2,88.3,88.18,88.26,128767.0,78.7696,78.8589,78.7518,78.8232,128767.0
2022-04-18 12:10:00,88.26,88.38,88.24,88.37,144868.0,78.8232,78.9304,78.8053,78.9214,144868.0
2022-04-18 12:15:00,88.35,88.41,88.3,88.39,125387.0,78.9036,78.9572,78.8589,78.9393,125387.0
2022-04-18 12:20:00,88.39,88.61,88.39,88.61,232020.0,78.9393,79.1358,78.9393,79.1358,232020.0
2022-04-18 12:25:00,88.61,88.69,88.58,88.65,175050.0,79.1358,79.2072,79.109,79.1715,175050.0
2022-04-18 12:30:00,88.65,88.67,88.5,88.52,124483.0,79.1715,79.1894,79.0375,79.0554,124483.0
2022-04-18 12:35:00,88.53,88.66,88.52,88.66,111561.0,79.0643,79.1804,79.0554,79.1804,111561.0
2022-04-18 12:40:00,88.66,88.69,88.56,88.68,101326.0,79.1804,79.2072,79.0911,79.1983,101326.0
2022-04-18 12:45:00,88.68,88.76,88.65,88.76,144335.0,79.1983,79.2697,79.1715,79.2697,144335.0
2022-04-18 12:50:00,88.77,88.78,88.7,88.75,131350.0,79.2787,79.2876,79.2162,79.2608,131350.0
2022-04-18 12:55:00,88.75,88.78,88.7,88.72,131952.0,79.2608,79.2876,79.2162,79.234,131952.0
2022-04-18 13:00:00,88.73,88.81,88.63,88.63,198176.0,79.2429,79.3144,79.1536,79.1536,198176.0
2022-04-18 13:05:00,88.64,88.79,88.62,88.7,171252.0,79.1626,79.2965,79.1447,79.2162,171252.0
2022-04-18 13:10:00,88.69,88.8,88.64,88.66,116472.0,79.2072,79.3055,79.1626,79.1804,116472.0
2022-04-18 13:15:00,88.66,88.66,88.49,88.55,214058.0,79.1804,79.1804,79.0286,79.0822,214058.0
2022-04-18 13:20:00,88.54,88.67,88.54,88.66,86279.0,79.0733,79.1894,79.0733,79.1804,86279.0
2022-04-18 13:25:00,88.66,88.7,88.59,88.7,67556.0,79.1804,79.2162,79.1179,79.2162,67556.0
2022-04-18 13:30:00,88.69,88.83,88.67,88.79,128216.0,79.2072,79.3323,79.1894,79.2965,128216.0
2022-04-18 13:35:00,88.79,88.85,88.76,88.82,131678.0,79.2965,79.3501,79.2697,79.3233,131678.0
2022-04-18 13:40:00,88.82,88.84,88.71,88.72,98213.0,79.3233,79.3412,79.2251,79.234,98213.0
2022-04-18 13:45:00,88.72,88.74,88.66,88.73,97890.0,79.234,79.2519,79.1804,79.2429,97890.0
2022-04-18 13:50:00,88.72,88.76,88.67,88.69,81173.0,79.234,79.2697,79.1894,79.2072,81173.0
2022-04-18 13:55:00,88.69,88.74,88.56,88.61,163478.0,79.2072,79.2519,79.0911,79.1358,163478.0
2022-04-18 14:00:00,88.61,88.68,88.53,88.61,172587.0,79.1358,79.1983,79.0643,79.1358,172587.0
2022-04-18 14:05:00,88.61,88.63,88.48,88.5,89607.0,79.1358,79.1536,79.0197,79.0375,89607.0
2022-04-18 14:10:00,88.5,88.64,88.5,88.63,131776.0,79.0375,79.1626,79.0375,79.1536,131776.0
2022-04-18 14:15:00,88.64,88.67,88.44,88.54,195288.0,79.1626,79.1894,78.984,79.0733,195288.0
2022-04-18 14:20:00,88.54,88.59,88.48,88.51,86982.0,79.0733,79.1179,79.0197,79.0465,86982.0
2022-04-18 14:25:00,88.51,88.55,88.35,88.53,250250.0,79.0465,79.0822,78.9036,79.0643,250250.0
2022-04-18 14:30:00,88.51,88.55,88.42,88.53,117423.0,79.0465,79.0822,78.9661,79.0643,117423.0
2022-04-18 14:35:00,88.52,88.6,88.51,88.56,128262.0,79.0554,79.1268,79.0465,79.0911,128262.0
2022-04-18 14:40:00,88.56,88.58,88.49,88.53,94858.0,79.0911,79.109,79.0286,79.0643,94858.0
2022-04-18 14:45:00,88.53,88.55,88.44,88.51,101247.0,79.0643,79.0822,78.984,79.0465,101247.0
2022-04-18 14:50:00,88.5,88.61,88.48,88.57,69094.0,79.0375,79.1358,79.0197,79.1001,69094.0
2022-04-18 14:55:00,88.56,88.56,88.5,88.53,103672.0,79.0911,79.0911,79.0375,79.0643,103672.0
2022-04-18 15:00:00,88.5,88.56,88.46,88.56,120394.0,79.0375,79.0911,79.0018,79.0911,120394.0
2022-04-18 15:05:00,88.56,88.59,88.51,88.54,97748.0,79.0911,79.1179,79.0465,79.0733,97748.0
2022-04-18 15:10:00,88.54,88.6,88.46,88.47,109250.0,79.0733,79.1268,79.0018,79.0107,109250.0
2022-04-18 15:15:00,88.48,88.53,88.39,88.41,154370.0,79.0197,79.0643,78.9393,78.9572,154370.0
2022-04-18 15:20:00,88.41,88.46,88.36,88.39,152368.0,78.9572,79.0018,78.9125,78.9393,152368.0
2022-04-18 15:25:00,88.38,88.38,88.25,88.27,193036.0,78.9304,78.9304,78.8143,78.8321,193036.0
2022-04-18 15:30:00,88.26,88.27,88.16,88.19,223915.0,78.8232,78.8321,78.7339,78.7607,223915.0
2022-04-18 15:35:00,88.19,88.21,88.11,88.2,171156.0,78.7607,78.7785,78.6892,78.7696,171156.0
2022-04-18 15:40:00,88.2,88.3,88.16,88.28,200987.0,78.7696,78.8589,78.7339,78.8411,200987.0
2022-04-18 15:45:00,88.28,88.33,88.2,88.25,277768.0,78.8411,78.8857,78.7696,78.8143,277768.0
2022-04-18 15:50:00,88.25,88.45,88.21,88.42,424691.0,78.8143,78.9929,78.7785,78.9661,424691.0
2022-04-18 15:55:00,88.41,88.58,88.37,88.56,662586.0,78.9572,79.109,78.9214,79.0911,662586.0
2022-04-19 09:30:00,88.01,88.41,87.91,88.16,675571.0,78.5999,78.9572,78.5106,78.7339,675571.0
2022-04-19 09:35:00,88.16,88.52,87.93,88.5,521056.0,78.7339,79.0554,78.5285,79.0375,521056.0
2022-04-19 09:40:00,88.49,88.6,88.24,88.35,413242.0,79.0286,79.1268,78.8053,78.9036,413242.0
2022-04-19 09:45:00,88.36,88.45,88.01,88.17,317613.0,78.9125,78.9929,78.5999,78.7428,317613.0
2022-04-19 09:50:00,88.2,88.51,88.19,88.43,248495.0,78.7696,79.0465,78.7607,78.975,248495.0
2022-04-19 09:55:00,88.43,88.59,88.39,88.55,211949.0,78.975,79.1179,78.9393,79.0822,211949.0
2022-04-19 10:00:00,88.55,88.66,88.46,88.54,298450.0,79.0822,79.1804,79.0018,79.0733,298450.0
2022-04-19 10:05:00,88.55,88.61,88.33,88.41,253942.0,79.0822,79.1358,78.8857,78.9572,253942.0
2022-04-19 10:10:00,88.41,88.55,88.29,88.32,188897.0,78.9572,79.0822,78.85,78.8768,188897.0
2022-04-19 10:15:00,88.31,88.34,87.99,87.99,426974.0,78.8679,78.8946,78.5821,78.5821,426974.0
2022-04-19 10:20:00,88.0,88.1,87.94,87.95,340213.0,78.591,78.6803,78.5374,78.5463,340213.0
2022-04-19 10:25:00,87.95,88.29,87.92,88.26,250758.0,78.5463,78.85,78.5195,78.8232,250758.0
2022-04-19 10:30:00,88.26,88.26,88.07,88.12,211263.0,78.8232,78.8232,78.6535,78.6982,211263.0
2022-04-19 10:35:00,88.11,88.17,88.05,88.08,136488.0,78.6892,78.7428,78.6357,78.6624,136488.0
2022-04-19 10:40:00,88.07,88.12,87.98,88.11,236153.0,78.6535,78.6982,78.5731,78.6892,236153.0
2022-04-19 10:45:00,88.13,88.18,88.08,88.11,232752.0,78.7071,78.7518,78.6624,78.6892,232752.0
2022-04-19 10:50:00,88.11,88.23,88.0,88.01,236745.0,78.6892,78.7964,78.591,78.5999,236745.0
2022-04-19 10:55:00,88.01,88.17,87.96,88.02,257029.0,78.5999,78.7428,78.5553,78.6089,257029.0
2022-04-19 11:00:00,88.02,88.08,87.9,88.03,282889.0,78.6089,78.6624,78.5017,78.6178,282889.0
2022-04-19 11:05:00,88.03,88.1,87.95,87.98,306839.0,78.6178,78.6803,78.5463,78.5731,306839.0
2022-04-19 11:10:00,87.99,88.07,87.87,88.0,305905.0,78.5821,78.6535,78.4749,78.591,305905.0
2022-04-19 11:15:00,88.01,88.07,87.92,87.92,159642.0,78.5999,78.6535,78.5195,78.5195,159642.0
2022-04-19 11:20:00,87.92,87.92,87.57,87.58,354345.0,78.5195,78.5195,78.207,78.2159,354345.0
2022-04-19 11:25:00,87.57,87.64,87.4,87.61,373591.0,78.207,78.2695,78.0551,78.2427,373591.0
2022-04-19 11:30:00,87.61,87.61,87.39,87.44,192813.0,78.2427,78.2427,78.0462,78.0909,192813.0
2022-04-19 11:35:00,87.44,87.51,87.27,87.5,211449.0,78.0909,78.1534,77.939,78.1445,211449.0
2022-04-19 11:40:00,87.5,87.65,87.45,87.63,178044.0,78.1445,78.2784,78.0998,78.2606,178044.0
2022-04-19 11:45:00,87.64,87.64,87.46,87.46,172795.0,78.2695,78.2695,78.1087,78.1087,172795.0
2022-04-19 11:50:00,87.47,87.69,87.45,87.65,124419.0,78.1177,78.3141,78.0998,78.2784,124419.0
2022-04-19 11:55:00,87.64,87.68,87.58,87.6,104623.0,78.2695,78.3052,78.2159,78.2338,104623.0
2022-04-19 12:00:00,87.58,87.68,87.56,87.62,107414.0,78.2159,78.3052,78.198,78.2516,107414.0
2022-04-19 12:05:00,87.62,87.73,87.62,87.73,108905.0,78.2516,78.3499,78.2516,78.3499,108905.0
2022-04-19 12:10:00,87.72,87.89,87.7,87.81,131103.0,78.3409,78.4928,78.3231,78.4213,131103.0
2022-04-19 12:15:00,87.81,87.83,87.68,87.69,92652.0,78.4213,78.4392,78.3052,78.3141,92652.0
2022-04-19 12:20:00,87.7,87.75,87.69,87.73,138969.0,78.3231,78.3677,78.3141,78.3499,138969.0
2022-04-19 12:25:00,87.74,87.78,87.7,87.72,123803.0,78.3588,78.3945,78.3231,78.3409,123803.0
2022-04-19 12:30:00,87.71,87.85,87.67,87.83,130493.0,78.332,78.457,78.2963,78.4392,130493.0
2022-04-19 12:35:00,87.83,87.85,87.77,87.79,51942.0,78.4392,78.457,78.3856,78.4034,51942.0
2022-04-19 12:40:00,87.79,87.83,87.74,87.74,66776.0,78.4034,78.4392,78.3588,78.3588,66776.0
2022-04-19 12:45:00,87.73,87.75,87.64,87.73,104037.0,78.3499,78.3677,78.2695,78.3499,104037.0
2022-04-19 12:50:00,87.73,87.9,87.72,87.86,156236.0,78.3499,78.5017,78.3409,78.466,156236.0
2022-04-19 12:55:00,87.86,87.99,87.86,87.91,146333.0,78.466,78.5821,78.466,78.5106,146333.0
2022-04-19 13:00:00,87.9,87.96,87.84,87.89,144618.0,78.5017,78.5553,78.4481,78.4928,144618.0
2022-04-19 13:05:00,87.89,88.0,87.88,87.95,110169.0,78.4928,78.591,78.4838,78.5463,110169.0
2022-04-19 13:10:00,87.95,88.02,87.94,88.0,104933.0,78.5463,78.6089,78.5374,78.591,104933.0
2022-04-19 13:15:00,88.01,88.09,87.99,88.08,110086.0,78.5999,78.6714,78.5821,78.6624,110086.0
2022-04-19 13:20:00,88.09,88.14,88.02,88.06,180944.0,78.6714,78.716,78.6089,78.6446,180944.0
2022-04-19 13:25:00,88.06,88.09,87.98,87.99,71577.0,78.6446,78.6714,78.5731,78.5821,71577.0
2022-04-19 13:30:00,87.99,88.03,87.95,88.0,82877.0,78.5821,78.6178,78.5463,78.591,82877.0
2022-04-19 13:35:00,88.0,88.05,87.95,88.02,81878.0,78.591,78.6357,78.5463,78.6089,81878.0
2022-04-19 13:40:00,88.01,88.1,87.98,88.0,101475.0,78.5999,78.6803,78.5731,78.591,101475.0
2022-04-19 13:45:00,87.99,88.02,87.93,87.98,101026.0,78.5821,78.6089,78.5285,78.5731,101026.0
2022-04-19 13:50:00,87.98,88.13,87.98,88.02,149035.0,78.5731,78.7071,78.5731,78.6089,149035.0
2022-04-19 13:55:00,88.02,88.04,87.97,87.99,110339.0,78.6089,78.6267,78.5642,78.5821,110339.0
2022-04-19 14:00:00,88.0,88.06,87.93,87.96,129276.0,78.591,78.6446,78.5285,78.5553,129276.0
2022-04-19 14:05:00,87.97,88.03,87.94,88.02,110280.0,78.5642,78.6178,78.5374,78.6089,110280.0
2022-04-19 14:10:00,88.03,88.04,87.9,87.95,168996.0,78.6178,78.6267,78.5017,78.5463,168996.0
2022-04-19 14:15:00,87.95,87.96,87.78,87.78,205356.0,78.5463,78.5553,78.3945,78.3945,205356.0
2022-04-19 14:20:00,87.78,87.94,87.7,87.94,161767.0,78.3945,78.5374,78.3231,78.5374,161767.0
2022-04-19 14:25:00,87.93,87.97,87.9,87.94,111505.0,78.5285,78.5642,78.5017,78.5374,111505.0
2022-04-19 14:30:00,87.94,87.98,87.9,87.95,96818.0,78.5374,78.5731,78.5017,78.5463,96818.0
2022-04-19 14:35:00,87.95,87.97,87.84,87.84,84227.0,78.5463,78.5642,78.4481,78.4481,84227.0
2022-04-19 14:40:00,87.84,87.93,87.84,87.92,80901.0,78.4481,78.5285,78.4481,78.5195,80901.0
2022-04-19 14:45:00,87.92,87.94,87.8,87.83,72132.0,78.5195,78.5374,78.4124,78.4392,72132.0
2022-04-19 14:50:00,87.82,87.86,87.74,87.76,144324.0,78.4302,78.466,78.3588,78.3767,144324.0
2022-04-19 14:55:00,87.77,87.81,87.76,87.79,98890.0,78.3856,78.4213,78.3767,78.4034,98890.0
2022-04-19 15:00:00,87.79,87.83,87.75,87.78,83069.0,78.4034,78.4392,78.3677,78.3945,83069.0
2022-04-19 15:05:00,87.79,87.79,87.69,87.78,161191.0,78.4034,78.4034,78.3141,78.3945,161191.0
2022-04-19 15:10:00,87.78,87.89,87.72,87.88,158189.0,78.3945,78.4928,78.3409,78.4838,158189.0
2022-04-19 15:15:00,87.88,87.95,87.87,87.93,111290.0,78.4838,78.5463,78.4749,78.5285,111290.0
2022-04-19 15:20:00,87.94,87.98,87.88,87.95,133503.0,78.5374,78.5731,78.4838,78.5463,133503.0
2022-04-19 15:25:00,87.95,87.95,87.84,87.88,126898.0,78.5463,78.5463,78.4481,78.4838,126898.0
2022-04-19 15:30:00,87.89,87.96,87.85,87.95,213955.0,78.4928,78.5553,78.457,78.5463,213955.0
2022-04-19 15:35:00,87.95,88.05,87.93,88.0,231553.0,78.5463,78.6357,78.5285,78.591,231553.0
2022-04-19 15:40:00,88.0,88.0,87.89,87.94,195432.0,78.591,78.591,78.4928,78.5374,195432.0
2022-04-19 15:45:00,87.94,88.05,87.9,87.97,309382.0,78.5374,78.6357,78.5017,78.5642,309382.0
2022-04-19 15:50:00,87.97,88.06,87.8,87.81,471331.0,78.5642,78.6446,78.4124,78.4213,471331.0
2022-04-19 15:55:00,87.81,87.87,87.64,87.79,874788.0,78.4213,78.4749,78.2695,78.4034,874788.0
2022-04-20 09:30:00,87.97,88.47,87.77,88.34,748547.0,78.5642,79.0107,78.3856,78.8946,748547.0
2022-04-20 09:35:00,88.32,88.38,87.74,87.81,314898.0,78.8768,78.9304,78.3588,78.4213,314898.0
2022-04-20 09:40:00,87.81,88.41,87.77,88.14,511549.0,78.4213,78.9572,78.3856,78.716,511549.0
2022-04-20 09:45:00,88.14,88.19,87.65,87.67,321941.0,78.716,78.7607,78.2784,78.2963,321941.0
2022-04-20 09:50:00,87.67,87.79,87.39,87.59,307546.0,78.2963,78.4034,78.0462,78.2248,307546.0
2022-04-20 09:55:00,87.6,87.73,87.5,87.71,252359.0,78.2338,78.3499,78.1445,78.332,252359.0
2022-04-20 10:00:00,87.71,87.76,87.3,87.58,285558.0,78.332,78.3767,77.9658,78.2159,285558.0
2022-04-20 10:05:00,87.57,87.86,87.52,87.72,207217.0,78.207,78.466,78.1623,78.3409,207217.0
2022-04-20 10:10:00,87.71,87.74,87.5,87.54,218834.0,78.332,78.3588,78.1445,78.1802,218834.0
2022-04-20 10:15:00,87.51,87.65,87.42,87.54,177341.0,78.1534,78.2784,78.073,78.1802,177341.0
2022-04-20 10:20:00,87.54,87.76,87.5,87.74,166750.0,78.1802,78.3767,78.1445,78.3588,166750.0
2022-04-20 10:25:00,87.75,87.75,87.54,87.62,137366.0,78.3677,78.3677,78.1802,78.2516,137366.0
2022-04-20 10:30:00,87.63,87.96,87.63,87.73,518495.0,78.2606,78.5553,78.2606,78.3499,518495.0
2022-04-20 10:35:00,87.73,88.03,87.69,88.02,352208.0,78.3499,78.6178,78.3141,78.6089,352208.0
2022-04-20 10:40:00,88.01,88.13,87.99,88.12,266203.0,78.5999,78.7071,78.5821,78.6982,266203.0
2022-04-20 10:45:00,88.11,88.17,87.99,88.01,197964.0,78.6892,78.7428,78.5821,78.5999,197964.0
2022-04-20 10:50:00,88.02,88.09,87.98,88.07,122227.0,78.6089,78.6714,78.5731,78.6535,122227.0
2022-04-20 10:55:00,88.05,88.06,87.94,88.02,171940.0,78.6357,78.6446,78.5374,78.6089,171940.0
2022-04-20 11:00:00,88.01,88.06,87.86,87.86,231100.0,78.5999,78.6446,78.466,78.466,231100.0
2022-04-20 11:05:00,87.86,87.94,87.8,87.93,179432.0,78.466,78.5374,78.4124,78.5285,179432.0
2022-04-20 11:10:00,87.92,87.92,87.69,87.73,218144.0,78.5195,78.5195,78.3141,78.3499,218144.0
2022-04-20 11:15:00,87.72,87.81,87.64,87.74,157037.0,78.3409,78.4213,78.2695,78.3588,157037.0
2022-04-20 11:20:00,87.72,87.78,87.6,87.64,159810.0,78.3409,78.3945,78.2338,78.2695,159810.0
2022-04-20 11:25:00,87.64,87.84,87.59,87.81,151690.0,78.2695,78.4481,78.2248,78.4213,151690.0
2022-04-20 11:30:00,87.82,87.95,87.73,87.79,181613.0,78.4302,78.5463,78.3499,78.4034,181613.0
2022-04-20 11:35:00,87.8,87.87,87.77,87.84,150988.0,78.4124,78.4749,78.3856,78.4481,150988.0
2022-04-20 11:40:00,87.85,87.86,87.53,87.64,279517.0,78.457,78.466,78.1712,78.2695,279517.0
2022-04-20 11:45:00,87.64,87.7,87.6,87.62,115907.0,78.2695,78.3231,78.2338,78.2516,115907.0
2022-04-20 11:50:00,87.64,87.64,87.45,87.47,270788.0,78.2695,78.2695,78.0998,78.1177,270788.0
2022-04-20 11:55:00,87.48,87.67,87.47,87.59,130474.0,78.1266,78.2963,78.1177,78.2248,130474.0
2022-04-20 12:00:00,87.59,87.63,87.53,87.59,80643.0,78.2248,78.2606,78.1712,78.2248,80643.0
2022-04-20 12:05:00,87.58,87.7,87.53,87.68,134753.0,78.2159,78.3231,78.1712,78.3052,134753.0
2022-04-20 12:10:00,87.69,87.7,87.63,87.66,106142.0,78.3141,78.3231,78.2606,78.2873,106142.0
2022-04-20 12:15:00,87.66,87.69,87.61,87.66,95925.0,78.2873,78.3141,78.2427,78.2873,95925.0
2022-04-20 12:20:00,87.67,87.83,87.58,87.79,150933.0,78.2963,78.4392,78.2159,78.4034,150933.0
2022-04-20 12:25:00,87.79,87.83,87.75,87.8,83056.0,78.4034,78.4392,78.3677,78.4124,83056.0
2022-04-20 12:30:00,87.79,87.93,87.74,87.88,238263.0,78.4034,78.5285,78.3588,78.4838,238263.0
2022-04-20 12:35:00,87.88,87.99,87.86,87.97,96499.0,78.4838,78.5821,78.466,78.5642,96499.0
2022-04-20 12:40:00,87.96,88.0,87.89,87.92,83869.0,78.5553,78.591,78.4928,78.5195,83869.0
2022-04-20 12:45:00,87.92,87.97,87.89,87.95,88510.0,78.5195,78.5642,78.4928,78.5463,88510.0
2022-04-20 12:50:00,87.96,88.07,87.93,88.02,147238.0,78.5553,78.6535,78.5285,78.6089,147238.0
2022-04-20 12:55:00,88.03,88.12,87.98,88.09,101878.0,78.6178,78.6982,78.5731,78.6714,101878.0
2022-04-20 13:00:00,88.09,88.2,88.07,88.2,166617.0,78.6714,78.7696,78.6535,78.7696,166617.0
2022-04-20 13:05:00,88.2,88.33,88.18,88.26,176236.0,78.7696,78.8857,78.7518,78.8232,176236.0
2022-04-20 13:10:00,88.25,88.25,88.05,88.07,132319.0,78.8143,78.8143,78.6357,78.6535,132319.0
2022-04-20 13:15:00,88.06,88.12,88.03,88.09,159485.0,78.6446,78.6982,78.6178,78.6714,159485.0
2022-04-20 13:20:00,88.08,88.15,88.05,88.15,92418.0,78.6624,78.725,78.6357,78.725,92418.0
2022-04-20 13:25:00,88.14,88.16,88.08,88.12,76283.0,78.716,78.7339,78.6624,78.6982,76283.0
2022-04-20 13:30:00,88.13,88.21,88.11,88.2,84685.0,78.7071,78.7785,78.6892,78.7696,84685.0
2022-04-20 13:35:00,88.2,88.37,88.17,88.35,115114.0,78.7696,78.9214,78.7428,78.9036,115114.0
2022-04-20 13:40:00,88.36,88.42,88.28,88.33,182999.0,78.9125,78.9661,78.8411,78.8857,182999.0
2022-04-20 13:45:00,88.33,88.41,88.25,88.38,78047.0,78.8857,78.9572,78.8143,78.9304,78047.0
2022-04-20 13:50:00,88.39,88.42,88.32,88.34,125381.0,78.9393,78.9661,78.8768,78.8946,125381.0
2022-04-20 13:55:00,88.34,88.46,88.3,88.44,144558.0,78.8946,79.0018,78.8589,78.984,144558.0
2022-04-20 14:00:00,88.44,88.5,88.42,88.49,228039.0,78.984,79.0375,78.9661,79.0286,228039.0
2022-04-20 14:05:00,88.5,88.5,88.38,88.42,183123.0,79.0375,79.0375,78.9304,78.9661,183123.0
2022-04-20 14:10:00,88.42,88.5,88.4,88.45,166841.0,78.9661,79.0375,78.9482,78.9929,166841.0
2022-04-20 14:15:00,88.45,88.47,88.16,88.17,135500.0,78.9929,79.0107,78.7339,78.7428,135500.0
2022-04-20 14:20:00,88.17,88.22,88.13,88.17,79239.0,78.7428,78.7875,78.7071,78.7428,79239.0
2022-04-20 14:25:00,88.18,88.28,88.17,88.2,89055.0,78.7518,78.8411,78.7428,78.7696,89055.0
2022-04-20 14:30:00,88.21,88.21,88.05,88.07,180547.0,78.7785,78.7785,78.6357,78.6535,180547.0
2022-04-20 14:35:00,88.08,88.15,88.03,88.08,274758.0,78.6624,78.725,78.6178,78.6624,274758.0
2022-04-20 14:40:00,88.07,88.08,88.0,88.02,156914.0,78.6535,78.6624,78.591,78.6089,156914.0
2022-04-20 14:45:00,88.03,88.11,88.01,88.06,93867.0,78.6178,78.6892,78.5999,78.6446,93867.0
2022-04-20 14:50:00,88.05,88.06,87.92,87.94,162961.0,78.6357,78.6446,78.5195,78.5374,162961.0
2022-04-20 14:55:00,87.93,87.94,87.69,87.75,161724.0,78.5285,78.5374,78.3141,78.3677,161724.0
2022-04-20 15:00:00,87.75,87.87,87.72,87.84,150141.0,78.3677,78.4749,78.3409,78.4481,150141.0
2022-04-20 15:05:00,87.84,87.94,87.79,87.88,135245.0,78.4481,78.5374,78.4034,78.4838,135245.0
2022-04-20 15:10:00,87.88,88.06,87.87,88.05,115336.0,78.4838,78.6446,78.4749,78.6357,115336.0
2022-04-20 15:15:00,88.06,88.19,88.0,88.15,99937.0,78.6446,78.7607,78.591,78.725,99937.0
2022-04-20 15:20:00,88.16,88.34,88.14,88.34,129117.0,78.7339,78.8946,78.716,78.8946,129117.0
2022-04-20 15:25:00,88.35,88.4,88.13,88.18,249871.0,78.9036,78.9482,78.7071,78.7518,249871.0
2022-04-20 15:30:00,88.19,88.19,88.0,88.04,341426.0,78.7607,78.7607,78.591,78.6267,341426.0
2022-04-20 15:35:00,88.05,88.21,87.99,88.06,371110.0,78.6357,78.7785,78.5821,78.6446,371110.0
2022-04-20 15:40:00,88.06,88.26,88.06,88.25,178688.0,78.6446,78.8232,78.6446,78.8143,178688.0
2022-04-20 15:45:00,88.25,88.35,88.23,88.29,271549.0,78.8143,78.9036,78.7964,78.85,271549.0
2022-04-20 15:50:00,88.3,88.35,88.02,88.1,442488.0,78.8589,78.9036,78.6089,78.6803,442488.0
2022-04-20 15:55:00,88.11,88.11,87.92,87.97,669398.0,78.6892,78.6892,78.5195,78.5642,669398.0
2022-04-21 09:30:00,88.95,89.28,88.65,88.74,1023873.0,79.4394,79.7341,79.1715,79.2519,1023873.0
2022-04-21 09:35:00,88.73,88.76,88.24,88.44,507197.0,79.2429,79.2697,78.8053,78.984,507197.0
2022-04-21 09:40:00,88.44,88.78,88.32,88.39,525098.0,78.984,79.2876,78.8768,78.9393,525098.0
2022-04-21 09:45:00,88.37,88.78,88.18,88.76,454178.0,78.9214,79.2876,78.7518,79.2697,454178.0
2022-04-21 09:50:00,88.77,88.88,88.59,88.78,269127.0,79.2787,79.3769,79.1179,79.2876,269127.0
2022-04-21 09:55:00,88.77,89.3,88.77,89.22,433308.0,79.2787,79.752,79.2787,79.6806,433308.0
2022-04-21 10:00:00,89.23,89.37,89.21,89.29,245545.0,79.6895,79.8145,79.6716,79.7431,245545.0
2022-04-21 10:05:00,89.31,89.47,89.21,89.25,325333.0,79.7609,79.9038,79.6716,79.7073,325333.0
2022-04-21 10:10:00,89.25,89.5,89.19,89.49,245764.0,79.7073,79.9306,79.6538,79.9217,245764.0
2022-04-21 10:15:00,89.5,89.68,89.5,89.55,402349.0,79.9306,80.0914,79.9306,79.9753,402349.0
2022-04-21 10:20:00,89.54,89.8,89.45,89.48,282995.0,79.9663,80.1985,79.886,79.9128,282995.0
2022-04-21 10:25:00,89.46,89.54,89.36,89.45,229150.0,79.8949,79.9663,79.8056,79.886,229150.0
2022-04-21 10:30:00,89.45,89.51,88.98,89.41,384127.0,79.886,79.9395,79.4662,79.8502,384127.0
2022-04-21 10:35:00,89.4,89.47,89.26,89.32,231176.0,79.8413,79.9038,79.7163,79.7699,231176.0
2022-04-21 10:40:00,89.31,89.32,89.1,89.16,152304.0,79.7609,79.7699,79.5734,79.627,152304.0
2022-04-21 10:45:00,89.16,89.3,89.06,89.22,248879.0,79.627,79.752,79.5377,79.6806,248879.0
2022-04-21 10:50:00,89.23,89.26,89.09,89.2,178966.0,79.6895,79.7163,79.5645,79.6627,178966.0
2022-04-21 10:55:00,89.2,89.2,88.93,89.01,255187.0,79.6627,79.6627,79.4216,79.493,255187.0
2022-04-21 11:00:00,89.0,89.29,88.99,89.25,140175.0,79.4841,79.7431,79.4751,79.7073,140175.0
2022-04-21 11:05:00,89.26,89.26,88.92,88.92,206614.0,79.7163,79.7163,79.4126,79.4126,206614.0
2022-04-21 11:10:00,88.92,89.03,88.85,88.95,119358.0,79.4126,79.5109,79.3501,79.4394,119358.0
2022-04-21 11:15:00,88.94,88.96,88.81,88.88,125256.0,79.4305,79.4484,79.3144,79.3769,125256.0
2022-04-21 11:20:00,88.88,88.9,88.65,88.73,150034.0,79.3769,79.3948,79.1715,79.2429,150034.0
2022-04-21 11:25:00,88.73,88.89,88.71,88.87,164114.0,79.2429,79.3858,79.2251,79.368,164114.0
2022-04-21 11:30:00,88.87,88.9,88.76,88.89,204607.0,79.368,79.3948,79.2697,79.3858,204607.0
2022-04-21 11:35:00,88.88,88.92,88.77,88.84,159762.0,79.3769,79.4126,79.2787,79.3412,159762.0
2022-04-21 11:40:00,88.84,88.88,88.76,88.88,242606.0,79.3412,79.3769,79.2697,79.3769,242606.0
2022-04-21 11:45:00,88.87,89.17,88.86,89.15,203673.0,79.368,79.6359,79.359,79.618,203673.0
2022-04-21 11:50:00,89.15,89.36,89.1,89.34,215392.0,79.618,79.8056,79.5734,79.7877,215392.0
2022-04-21 11:55:00,89.33,89.47,89.3,89.44,231427.0,79.7788,79.9038,79.752,79.877,231427.0
2022-04-21 12:00:00,89.45,89.51,89.26,89.42,206643.0,79.886,79.9395,79.7163,79.8592,206643.0
2022-04-21 12:05:00,89.41,89.42,89.26,89.4,170735.0,79.8502,79.8592,79.7163,79.8413,170735.0
2022-04-21 12:10:00,89.4,89.41,89.02,89.1,182286.0,79.8413,79.8502,79.5019,79.5734,182286.0
2022-04-21 12:15:00,89.09,89.22,88.94,89.21,945435.0,79.5645,79.6806,79.4305,79.6716,945435.0
2022-04-21 12:20:00,89.21,89.26,89.13,89.16,165402.0,79.6716,79.7163,79.6002,79.627,165402.0
2022-04-21 12:25:00,89.15,89.28,89.06,89.07,140638.0,79.618,79.7341,79.5377,79.5466,140638.0
2022-04-21 12:30:00,89.08,89.23,88.97,89.15,139887.0,79.5555,79.6895,79.4573,79.618,139887.0
2022-04-21 12:35:00,89.16,89.26,88.85,88.86,174476.0,79.627,79.7163,79.3501,79.359,174476.0
2022-04-21 12:40:00,88.87,88.96,88.83,88.85,144048.0,79.368,79.4484,79.3323,79.3501,144048.0
2022-04-21 12:45:00,88.84,88.86,88.53,88.57,216192.0,79.3412,79.359,79.0643,79.1001,216192.0
2022-04-21 12:50:00,88.55,88.55,88.28,88.39,344689.0,79.0822,79.0822,78.8411,78.9393,344689.0
2022-04-21 12:55:00,88.38,88.39,88.3,88.31,173120.0,78.9304,78.9393,78.8589,78.8679,173120.0
2022-04-21 13:00:00,88.31,88.41,88.12,88.24,199941.0,78.8679,78.9572,78.6982,78.8053,199941.0
2022-04-21 13:05:00,88.24,88.26,88.08,88.14,138750.0,78.8053,78.8232,78.6624,78.716,138750.0
2022-04-21 13:10:00,88.14,88.22,88.05,88.18,112770.0,78.716,78.7875,78.6357,78.7518,112770.0
2022-04-21 13:15:00,88.18,88.25,88.02,88.03,136018.0,78.7518,78.8143,78.6089,78.6178,136018.0
2022-04-21 13:20:00,88.02,88.23,87.98,88.11,297635.0,78.6089,78.7964,78.5731,78.6892,297635.0
2022-04-21 13:25:00,88.11,88.12,87.55,87.94,563528.0,78.6892,78.6982,78.1891,78.5374,563528.0
2022-04-21 13:30:00,87.94,88.09,87.89,88.05,171539.0,78.5374,78.6714,78.4928,78.6357,171539.0
2022-04-21 13:35:00,88.05,88.05,87.52,87.58,307557.0,78.6357,78.6357,78.1623,78.2159,307557.0
2022-04-21 13:40:00,87.57,87.69,87.44,87.45,293114.0,78.207,78.3141,78.0909,78.0998,293114.0
2022-04-21 13:45:00,87.46,87.81,87.29,87.72,282510.0,78.1087,78.4213,77.9569,78.3409,282510.0
2022-04-21 13:50:00,87.71,87.87,87.68,87.7,221360.0,78.332,78.4749,78.3052,78.3231,221360.0
2022-04-21 13:55:00,87.71,87.79,87.64,87.77,124062.0,78.332,78.4034,78.2695,78.3856,124062.0
2022-04-21 14:00:00,87.77,87.77,87.53,87.54,191835.0,78.3856,78.3856,78.1712,78.1802,191835.0
2022-04-21 14:05:00,87.53,87.79,87.52,87.74,140710.0,78.1712,78.4034,78.1623,78.3588,140710.0
2022-04-21 14:10:00,87.73,87.78,87.63,87.7,181058.0,78.3499,78.3945,78.2606,78.3231,181058.0
2022-04-21 14:15:00,87.69,87.74,87.56,87.72,220010.0,78.3141,78.3588,78.198,78.3409,220010.0
2022-04-21 14:20:00,87.73,87.97,87.72,87.88,312967.0,78.3499,78.5642,78.3409,78.4838,312967.0
2022-04-21 14:25:00,87.87,87.88,87.51,87.54,429176.0,78.4749,78.4838,78.1534,78.1802,429176.0
2022-04-21 14:30:00,87.55,87.65,87.4,87.61,271341.0,78.1891,78.2784,78.0551,78.2427,271341.0
2022-04-21 14:35:00,87.61,87.78,87.6,87.64,221216.0,78.2427,78.3945,78.2338,78.2695,221216.0
2022-04-21 14:40:00,87.65,87.73,87.39,87.41,212204.0,78.2784,78.3499,78.0462,78.0641,212204.0
2022-04-21 14:45:00,87.41,87.42,87.0,87.17,381166.0,78.0641,78.073,77.6979,77.8497,381166.0
2022-04-21 14:50:00,87.19,87.19,86.93,87.16,220949.0,77.8676,77.8676,77.6354,77.8408,220949.0
2022-04-21 14:55:00,87.17,87.26,87.04,87.21,243631.0,77.8497,77.9301,77.7336,77.8855,243631.0
2022-04-21 15:00:00,87.22,87.22,87.02,87.05,193319.0,77.8944,77.8944,77.7158,77.7426,193319.0
2022-04-21 15:05:00,87.05,87.2,86.85,86.86,241203.0,77.7426,77.8765,77.564,77.5729,241203.0
2022-04-21 15:10:00,86.86,87.01,86.85,86.99,196409.0,77.5729,77.7068,77.564,77.689,196409.0
2022-04-21 15:15:00,86.99,87.01,86.79,86.86,302294.0,77.689,77.7068,77.5104,77.5729,302294.0
2022-04-21 15:20:00,86.84,87.12,86.81,87.11,200223.0,77.555,77.8051,77.5282,77.7962,200223.0
2022-04-21 15:25:00,87.11,87.13,86.92,87.04,224981.0,77.7962,77.814,77.6265,77.7336,224981.0
2022-04-21 15:30:00,87.04,87.19,87.0,87.02,262965.0,77.7336,77.8676,77.6979,77.7158,262965.0
2022-04-21 15:35:00,87.01,87.03,86.8,86.89,328999.0,77.7068,77.7247,77.5193,77.5997,328999.0
2022-04-21 15:40:00,86.89,87.19,86.89,87.17,279776.0,77.5997,77.8676,77.5997,77.8497,279776.0
2022-04-21 15:45:00,87.17,87.23,86.94,86.96,329755.0,77.8497,77.9033,77.6443,77.6622,329755.0
2022-04-21 15:50:00,86.95,87.29,86.89,87.09,636658.0,77.6533,77.9569,77.5997,77.7783,636658.0
2022-04-21 15:55:00,87.09,87.11,86.9,87.02,894117.0,77.7783,77.7962,77.6086,77.7158,894117.0
2022-04-22 09:30:00,86.66,86.8,85.77,86.18,762203.0,77.3943,77.5193,76.5994,76.9656,762203.0
2022-04-22 09:35:00,86.19,87.03,86.18,86.76,542322.0,76.9745,77.7247,76.9656,77.4836,542322.0
2022-04-22 09:40:00,86.74,87.25,86.74,86.9,519563.0,77.4657,77.9212,77.4657,77.6086,519563.0
2022-04-22 09:45:00,86.9,87.36,86.84,87.36,293902.0,77.6086,78.0194,77.555,78.0194,293902.0
2022-04-22 09:50:00,87.35,87.67,87.21,87.57,342178.0,78.0105,78.2963,77.8855,78.207,342178.0
2022-04-22 09:55:00,87.56,87.79,87.56,87.73,339762.0,78.198,78.4034,78.198,78.3499,339762.0
2022-04-22 10:00:00,87.71,87.71,87.41,87.51,300179.0,78.332,78.332,78.0641,78.1534,300179.0
2022-04-22 10:05:00,87.51,87.89,87.45,87.83,264107.0,78.1534,78.4928,78.0998,78.4392,264107.0
2022-04-22 10:10:00,87.84,88.12,87.78,87.83,337300.0,78.4481,78.6982,78.3945,78.4392,337300.0
2022-04-22 10:15:00,87.82,87.92,87.68,87.68,262883.0,78.4302,78.5195,78.3052,78.3052,262883.0
2022-04-22 10:20:00,87.67,87.67,87.27,87.48,300722.0,78.2963,78.2963,77.939,78.1266,300722.0
2022-04-22 10:25:00,87.45,87.6,87.29,87.32,193585.0,78.0998,78.2338,77.9569,77.9837,193585.0
2022-04-22 10:30:00,87.31,87.48,87.24,87.44,263065.0,77.9748,78.1266,77.9123,78.0909,263065.0
2022-04-22 10:35:00,87.45,87.45,86.88,86.88,217614.0,78.0998,78.0998,77.5907,77.5907,217614.0
2022-04-22 10:40:00,86.9,87.07,86.82,86.88,177637.0,77.6086,77.7604,77.5372,77.5907,177637.0
2022-04-22 10:45:00,86.89,86.9,86.6,86.75,264225.0,77.5997,77.6086,77.3407,77.4746,264225.0
2022-04-22 10:50:00,86.74,86.91,86.72,86.9,163345.0,77.4657,77.6175,77.4479,77.6086,163345.0
2022-04-22 10:55:00,86.89,86.92,86.72,86.77,218762.0,77.5997,77.6265,77.4479,77.4925,218762.0
2022-04-22 11:00:00,86.75,86.86,86.66,86.84,140104.0,77.4746,77.5729,77.3943,77.555,140104.0
2022-04-22 11:05:00,86.84,86.96,86.74,86.74,180738.0,77.555,77.6622,77.4657,77.4657,180738.0
2022-04-22 11:10:00,86.72,86.8,86.6,86.73,149674.0,77.4479,77.5193,77.3407,77.4568,149674.0
2022-04-22 11:15:00,86.73,86.78,86.45,86.58,175910.0,77.4568,77.5014,77.2067,77.3228,175910.0
2022-04-22 11:20:00,86.6,86.73,86.58,86.67,94544.0,77.3407,77.4568,77.3228,77.4032,94544.0
2022-04-22 11:25:00,86.66,86.67,86.46,86.46,163609.0,77.3943,77.4032,77.2157,77.2157,163609.0
2022-04-22 11:30:00,86.46,86.46,86.03,86.16,293896.0,77.2157,77.2157,76.8316,76.9477,293896.0
2022-04-22 11:35:00,86.15,86.3,86.06,86.06,249996.0,76.9388,77.0728,76.8584,76.8584,249996.0
2022-04-22 11:40:00,86.07,86.12,85.92,86.01,205825.0,76.8674,76.912,76.7334,76.8138,205825.0
2022-04-22 11:45:00,85.99,86.18,85.99,86.08,156976.0,76.7959,76.9656,76.7959,76.8763,156976.0
2022-04-22 11:50:00,86.07,86.14,85.86,85.9,216280.0,76.8674,76.9299,76.6798,76.7155,216280.0
2022-04-22 11:55:00,85.89,85.96,85.72,85.86,256055.0,76.7066,76.7691,76.5548,76.6798,256055.0
2022-04-22 12:00:00,85.87,85.91,85.7,85.76,217859.0,76.6887,76.7245,76.5369,76.5905,217859.0
2022-04-22 12:05:00,85.77,85.96,85.77,85.92,189349.0,76.5994,76.7691,76.5994,76.7334,189349.0
2022-04-22 12:10:00,85.92,86.0,85.86,85.97,123013.0,76.7334,76.8048,76.6798,76.778,123013.0
2022-04-22 12:15:00,85.97,86.02,85.89,85.99,156361.0,76.778,76.8227,76.7066,76.7959,156361.0
2022-04-22 12:20:00,85.99,86.21,85.98,86.14,164291.0,76.7959,76.9924,76.787,76.9299,164291.0
2022-04-22 12:25:00,86.15,86.29,86.13,86.23,112915.0,76.9388,77.0638,76.9209,77.0102,112915.0
2022-04-22 12:30:00,86.22,86.41,86.22,86.38,145665.0,77.0013,77.171,77.0013,77.1442,145665.0
2022-04-22 12:35:00,86.39,86.47,86.36,86.37,122949.0,77.1531,77.2246,77.1263,77.1353,122949.0
2022-04-22 12:40:00,86.36,86.37,86.2,86.23,190134.0,77.1263,77.1353,76.9835,77.0102,190134.0
2022-04-22 12:45:00,86.23,86.29,86.11,86.12,114038.0,77.0102,77.0638,76.9031,76.912,114038.0
2022-04-22 12:50:00,86.12,86.16,85.95,85.95,106998.0,76.912,76.9477,76.7602,76.7602,106998.0
2022-04-22 12:55:00,85.96,86.11,85.95,86.09,115156.0,76.7691,76.9031,76.7602,76.8852,115156.0
2022-04-22 13:00:00,86.09,86.1,85.94,86.0,116731.0,76.8852,76.8941,76.7513,76.8048,116731.0
2022-04-22 13:05:00,86.01,86.06,85.98,86.02,88311.0,76.8138,76.8584,76.787,76.8227,88311.0
2022-04-22 13:10:00,86.01,86.05,85.99,86.04,85514.0,76.8138,76.8495,76.7959,76.8406,85514.0
2022-04-22 13:15:00,86.03,86.11,85.95,86.04,148520.0,76.8316,76.9031,76.7602,76.8406,148520.0
2022-04-22 13:20:00,86.03,86.03,85.76,85.77,147450.0,76.8316,76.8316,76.5905,76.5994,147450.0
2022-04-22 13:25:00,85.77,85.85,85.73,85.83,145964.0,76.5994,76.6709,76.5637,76.653,145964.0
2022-04-22 13:30:00,85.82,85.88,85.72,85.77,179491.0,76.6441,76.6977,76.5548,76.5994,179491.0
2022-04-22 13:35:00,85.77,85.86,85.67,85.67,118561.0,76.5994,76.6798,76.5101,76.5101,118561.0
2022-04-22 13:40:00,85.68,85.74,85.61,85.74,130820.0,76.5191,76.5726,76.4565,76.5726,130820.0
2022-04-22 13:45:00,85.74,85.83,85.62,85.64,172950.0,76.5726,76.653,76.4655,76.4833,172950.0
2022-04-22 13:50:00,85.63,85.64,85.45,85.45,130910.0,76.4744,76.4833,76.3136,76.3136,130910.0
2022-04-22 13:55:00,85.45,85.52,85.39,85.51,165820.0,76.3136,76.3762,76.2601,76.3672,165820.0
2022-04-22 14:00:00,85.51,85.52,85.36,85.41,137979.0,76.3672,76.3762,76.2333,76.2779,137979.0
2022-04-22 14:05:00,85.41,85.52,85.41,85.48,169070.0,76.2779,76.3762,76.2779,76.3404,169070.0
2022-04-22 14:10:00,85.48,85.52,85.4,85.4,124489.0,76.3404,76.3762,76.269,76.269,124489.0
2022-04-22 14:15:00,85.4,85.79,85.33,85.75,217718.0,76.269,76.6173,76.2065,76.5816,217718.0
2022-04-22 14:20:00,85.75,85.76,85.57,85.63,107066.0,76.5816,76.5905,76.4208,76.4744,107066.0
2022-04-22 14:25:00,85.62,85.63,85.5,85.51,126394.0,76.4655,76.4744,76.3583,76.3672,126394.0
2022-04-22 14:30:00,85.52,85.59,85.47,85.47,205881.0,76.3762,76.4387,76.3315,76.3315,205881.0
2022-04-22 14:35:00,85.48,85.49,85.3,85.37,140645.0,76.3404,76.3494,76.1797,76.2422,140645.0
2022-04-22 14:40:00,85.37,85.53,85.36,85.5,100717.0,76.2422,76.3851,76.2333,76.3583,100717.0
2022-04-22 14:45:00,85.49,85.52,85.45,85.48,72400.0,76.3494,76.3762,76.3136,76.3404,72400.0
2022-04-22 14:50:00,85.47,85.47,85.22,85.24,130304.0,76.3315,76.3315,76.1082,76.1261,130304.0
2022-04-22 14:55:00,85.23,85.24,85.12,85.21,166959.0,76.1172,76.1261,76.0189,76.0993,166959.0
2022-04-22 15:00:00,85.21,85.24,85.06,85.14,209409.0,76.0993,76.1261,75.9653,76.0368,209409.0
2022-04-22 15:05:00,85.15,85.25,85.14,85.17,204248.0,76.0457,76.135,76.0368,76.0636,204248.0
2022-04-22 15:10:00,85.17,85.58,85.1,85.52,272311.0,76.0636,76.4297,76.0011,76.3762,272311.0
2022-04-22 15:15:00,85.52,85.7,85.43,85.67,264544.0,76.3762,76.5369,76.2958,76.5101,264544.0
2022-04-22 15:20:00,85.66,85.73,85.61,85.67,196098.0,76.5012,76.5637,76.4565,76.5101,196098.0
2022-04-22 15:25:00,85.67,85.82,85.6,85.63,275270.0,76.5101,76.6441,76.4476,76.4744,275270.0
2022-04-22 15:30:00,85.63,85.84,85.6,85.83,277074.0,76.4744,76.6619,76.4476,76.653,277074.0
2022-04-22 15:35:00,85.83,85.88,85.74,85.81,286201.0,76.653,76.6977,76.5726,76.6352,286201.0
2022-04-22 15:40:00,85.81,85.92,85.74,85.77,364639.0,76.6352,76.7334,76.5726,76.5994,364639.0
2022-04-22 15:45:00,85.77,85.78,85.44,85.51,387307.0,76.5994,76.6084,76.3047,76.3672,387307.0
2022-04-22 15:50:00,85.51,85.51,85.14,85.17,695343.0,76.3672,76.3672,76.0368,76.0636,695343.0
2022-04-22 15:55:00,85.16,85.21,85.0,85.13,967543.0,76.0547,76.0993,75.9118,76.0279,967543.0
2022-04-25 09:30:00,82.37,82.44,80.35,80.98,2170819.0,73.563,73.6255,71.7589,72.3216,2170819.0
2022-04-25 09:35:00,80.99,81.47,80.75,80.92,842363.0,72.3305,72.7592,72.1162,72.268,842363.0
2022-04-25 09:40:00,80.92,81.53,80.73,81.34,612830.0,72.268,72.8128,72.0983,72.6431,612830.0
2022-04-25 09:45:00,81.34,81.97,81.29,81.43,722268.0,72.6431,73.2057,72.5984,72.7235,722268.0
2022-04-25 09:50:00,81.42,81.7,81.06,81.11,666935.0,72.7145,72.9646,72.393,72.4377,666935.0
2022-04-25 09:55:00,81.12,81.38,80.96,80.99,451449.0,72.4466,72.6788,72.3037,72.3305,451449.0
2022-04-25 10:00:00,80.99,81.47,80.9,81.0,459708.0,72.3305,72.7592,72.2501,72.3394,459708.0
2022-04-25 10:05:00,81.0,81.15,80.67,80.72,411832.0,72.3394,72.4734,72.0447,72.0894,411832.0
2022-04-25 10:10:00,80.7,80.92,80.42,80.45,481644.0,72.0715,72.268,71.8215,71.8482,481644.0
2022-04-25 10:15:00,80.46,80.85,80.45,80.81,434195.0,71.8572,72.2055,71.8482,72.1698,434195.0
2022-04-25 10:20:00,80.81,81.01,80.66,81.01,372514.0,72.1698,72.3484,72.0358,72.3484,372514.0
2022-04-25 10:25:00,81.02,81.35,81.02,81.05,367520.0,72.3573,72.652,72.3573,72.3841,367520.0
2022-04-25 10:30:00,81.03,81.19,80.73,81.14,399094.0,72.3662,72.5091,72.0983,72.4645,399094.0
2022-04-25 10:35:00,81.14,81.16,80.55,80.68,364974.0,72.4645,72.4823,71.9376,72.0537,364974.0
2022-04-25 10:40:00,80.68,80.75,80.42,80.44,343915.0,72.0537,72.1162,71.8215,71.8393,343915.0
2022-04-25 10:45:00,80.45,80.85,80.4,80.71,263621.0,71.8482,72.2055,71.8036,72.0804,263621.0
2022-04-25 10:50:00,80.71,80.73,80.39,80.56,285281.0,72.0804,72.0983,71.7947,71.9465,285281.0
2022-04-25 10:55:00,80.56,80.58,80.01,80.04,529481.0,71.9465,71.9643,71.4553,71.4821,529481.0
2022-04-25 11:00:00,80.05,80.26,80.03,80.19,507794.0,71.491,71.6786,71.4732,71.616,507794.0
2022-04-25 11:05:00,80.2,80.3,80.01,80.06,293146.0,71.625,71.7143,71.4553,71.4999,293146.0
2022-04-25 11:10:00,80.05,80.54,79.93,80.45,534139.0,71.491,71.9286,71.3838,71.8482,534139.0
2022-04-25 11:15:00,80.42,80.46,80.23,80.32,199932.0,71.8215,71.8572,71.6518,71.7321,199932.0
2022-04-25 11:20:00,80.31,80.45,80.07,80.24,280590.0,71.7232,71.8482,71.5089,71.6607,280590.0
2022-04-25 11:25:00,80.24,80.59,80.18,80.23,985601.0,71.6607,71.9733,71.6071,71.6518,985601.0
2022-04-25 11:30:00,80.23,80.25,79.89,79.92,320298.0,71.6518,71.6696,71.3481,71.3749,320298.0
2022-04-25 11:35:00,79.93,80.16,79.78,79.78,349921.0,71.3838,71.5893,71.2499,71.2499,349921.0
2022-04-25 11:40:00,79.77,79.91,79.73,79.8,222645.0,71.241,71.366,71.2052,71.2677,222645.0
2022-04-25 11:45:00,79.79,79.8,79.32,79.41,477527.0,71.2588,71.2677,70.8391,70.9194,477527.0
2022-04-25 11:50:00,79.41,79.57,79.29,79.54,334705.0,70.9194,71.0623,70.8123,71.0355,334705.0
2022-04-25 11:55:00,79.53,79.96,79.41,79.92,528292.0,71.0266,71.4106,70.9194,71.3749,528292.0
2022-04-25 12:00:00,79.92,79.97,79.65,79.86,341122.0,71.3749,71.4196,71.1338,71.3213,341122.0
2022-04-25 12:05:00,79.85,80.11,79.78,79.95,250159.0,71.3124,71.5446,71.2499,71.4017,250159.0
2022-04-25 12:10:00,79.95,80.32,79.87,80.22,327658.0,71.4017,71.7321,71.3303,71.6428,327658.0
2022-04-25 12:15:00,80.22,80.32,80.12,80.29,216947.0,71.6428,71.7321,71.5535,71.7054,216947.0
2022-04-25 12:20:00,80.3,80.7,80.3,80.61,288193.0,71.7143,72.0715,71.7143,71.9911,288193.0
2022-04-25 12:25:00,80.6,80.65,80.01,80.18,249824.0,71.9822,72.0269,71.4553,71.6071,249824.0
2022-04-25 12:30:00,80.19,80.5,80.16,80.23,244540.0,71.616,71.8929,71.5893,71.6518,244540.0
2022-04-25 12:35:00,80.23,80.49,80.22,80.29,196160.0,71.6518,71.884,71.6428,71.7054,196160.0
2022-04-25 12:40:00,80.31,80.34,80.22,80.24,137993.0,71.7232,71.75,71.6428,71.6607,137993.0
2022-04-25 12:45:00,80.25,80.62,80.24,80.54,338163.0,71.6696,72.0001,71.6607,71.9286,338163.0
2022-04-25 12:50:00,80.55,80.58,80.24,80.24,325218.0,71.9376,71.9643,71.6607,71.6607,325218.0
2022-04-25 12:55:00,80.24,80.33,80.11,80.28,209472.0,71.6607,71.7411,71.5446,71.6964,209472.0
2022-04-25 13:00:00,80.28,80.36,80.03,80.04,258677.0,71.6964,71.7679,71.4732,71.4821,258677.0
2022-04-25 13:05:00,80.04,80.31,80.03,80.31,216011.0,71.4821,71.7232,71.4732,71.7232,216011.0
2022-04-25 13:10:00,80.31,80.47,80.2,80.34,255129.0,71.7232,71.8661,71.625,71.75,255129.0
2022-04-25 13:15:00,80.34,80.64,80.31,80.52,271162.0,71.75,72.0179,71.7232,71.9108,271162.0
2022-04-25 13:20:00,80.52,80.7,80.47,80.63,288691.0,71.9108,72.0715,71.8661,72.009,288691.0
2022-04-25 13:25:00,80.64,80.81,80.46,80.55,281058.0,72.0179,72.1698,71.8572,71.9376,281058.0
2022-04-25 13:30:00,80.54,80.59,80.31,80.31,206842.0,71.9286,71.9733,71.7232,71.7232,206842.0
2022-04-25 13:35:00,80.3,80.34,80.16,80.28,214198.0,71.7143,71.75,71.5893,71.6964,214198.0
2022-04-25 13:40:00,80.29,80.52,80.2,80.29,231795.0,71.7054,71.9108,71.625,71.7054,231795.0
2022-04-25 13:45:00,80.31,80.47,80.17,80.45,202470.0,71.7232,71.8661,71.5982,71.8482,202470.0
2022-04-25 13:50:00,80.44,80.52,80.13,80.47,198415.0,71.8393,71.9108,71.5625,71.8661,198415.0
2022-04-25 13:55:00,80.47,80.54,80.33,80.47,152332.0,71.8661,71.9286,71.7411,71.8661,152332.0
2022-04-25 14:00:00,80.48,80.62,80.47,80.52,207333.0,71.875,72.0001,71.8661,71.9108,207333.0
2022-04-25 14:05:00,80.54,81.12,80.5,81.11,304822.0,71.9286,72.4466,71.8929,72.4377,304822.0
2022-04-25 14:10:00,81.11,81.23,80.86,80.98,227796.0,72.4377,72.5448,72.2144,72.3216,227796.0
2022-04-25 14:15:00,80.98,81.4,80.98,81.36,267096.0,72.3216,72.6967,72.3216,72.6609,267096.0
2022-04-25 14:20:00,81.37,81.45,81.21,81.35,200054.0,72.6699,72.7413,72.527,72.652,200054.0
2022-04-25 14:25:00,81.36,81.61,81.33,81.53,341692.0,72.6609,72.8842,72.6342,72.8128,341692.0
2022-04-25 14:30:00,81.54,81.71,81.51,81.65,189239.0,72.8217,72.9735,72.7949,72.9199,189239.0
2022-04-25 14:35:00,81.66,81.85,81.54,81.72,279374.0,72.9289,73.0986,72.8217,72.9825,279374.0
2022-04-25 14:40:00,81.71,82.0,81.66,82.0,286521.0,72.9735,73.2325,72.9289,73.2325,286521.0
2022-04-25 14:45:00,81.99,82.29,81.96,82.06,290593.0,73.2236,73.4915,73.1968,73.2861,290593.0
2022-04-25 14:50:00,82.06,82.26,81.98,82.24,248736.0,73.2861,73.4647,73.2147,73.4469,248736.0
2022-04-25 14:55:00,82.23,82.37,82.06,82.09,342260.0,73.4379,73.563,73.2861,73.3129,342260.0
2022-04-25 15:00:00,82.09,82.14,81.85,81.96,336974.0,73.3129,73.3576,73.0986,73.1968,336974.0
2022-04-25 15:05:00,81.97,82.12,81.92,82.07,290092.0,73.2057,73.3397,73.1611,73.295,290092.0
2022-04-25 15:10:00,82.07,82.25,81.95,81.99,259141.0,73.295,73.4558,73.1879,73.2236,259141.0
2022-04-25 15:15:00,81.99,82.29,81.98,82.15,274100.0,73.2236,73.4915,73.2147,73.3665,274100.0
2022-04-25 15:20:00,82.16,82.62,82.16,82.61,265696.0,73.3754,73.7862,73.3754,73.7773,265696.0
2022-04-25 15:25:00,82.61,82.66,82.23,82.41,276899.0,73.7773,73.822,73.4379,73.5987,276899.0
2022-04-25 15:30:00,82.4,82.59,82.25,82.56,451295.0,73.5898,73.7594,73.4558,73.7326,451295.0
2022-04-25 15:35:00,82.55,82.59,82.46,82.49,266932.0,73.7237,73.7594,73.6433,73.6701,266932.0
2022-04-25 15:40:00,82.5,82.51,82.18,82.43,405748.0,73.6791,73.688,73.3933,73.6165,405748.0
2022-04-25 15:45:00,82.43,82.59,82.32,82.4,432550.0,73.6165,73.7594,73.5183,73.5898,432550.0
2022-04-25 15:50:00,82.4,82.56,82.17,82.42,620265.0,73.5898,73.7326,73.3843,73.6076,620265.0
2022-04-25 15:55:00,82.41,82.42,82.16,82.27,972691.0,73.5987,73.6076,73.3754,73.4737,972691.0
2022-04-26 09:30:00,82.73,83.45,82.67,83.02,893640.0,73.8845,74.5275,73.8309,74.1435,893640.0
2022-04-26 09:35:00,83.01,83.4,82.84,83.37,654928.0,74.1345,74.4828,73.9827,74.456,654928.0
2022-04-26 09:40:00,83.35,83.53,82.48,82.61,747819.0,74.4382,74.5989,73.6612,73.7773,747819.0
2022-04-26 09:45:00,82.61,83.01,82.43,82.53,664440.0,73.7773,74.1345,73.6165,73.7059,664440.0
2022-04-26 09:50:00,82.51,82.78,82.18,82.56,546701.0,73.688,73.9291,73.3933,73.7326,546701.0
2022-04-26 09:55:00,82.58,82.88,82.5,82.71,320785.0,73.7505,74.0184,73.6791,73.8666,320785.0
2022-04-26 10:00:00,82.71,83.42,82.66,83.41,405569.0,73.8666,74.5007,73.822,74.4918,405569.0
2022-04-26 10:05:00,83.41,83.74,83.36,83.58,364907.0,74.4918,74.7865,74.4471,74.6436,364907.0
2022-04-26 10:10:00,83.61,83.81,83.36,83.38,293116.0,74.6704,74.849,74.4471,74.465,293116.0
2022-04-26 10:15:00,83.38,83.38,82.88,82.91,473395.0,74.465,74.465,74.0184,74.0452,473395.0
2022-04-26 10:20:00,82.89,83.03,82.78,82.85,269196.0,74.0274,74.1524,73.9291,73.9916,269196.0
2022-04-26 10:25:00,82.84,83.12,82.75,83.07,421475.0,73.9827,74.2328,73.9023,74.1881,421475.0
2022-04-26 10:30:00,83.08,83.11,82.6,82.61,275181.0,74.197,74.2238,73.7684,73.7773,275181.0
2022-04-26 10:35:00,82.61,83.1,82.54,82.93,369900.0,73.7773,74.2149,73.7148,74.0631,369900.0
2022-04-26 10:40:00,82.95,82.99,82.66,82.81,338492.0,74.0809,74.1167,73.822,73.9559,338492.0
2022-04-26 10:45:00,82.8,83.21,82.8,83.2,307833.0,73.947,74.3131,73.947,74.3042,307833.0
2022-04-26 10:50:00,83.2,83.34,82.99,83.02,251728.0,74.3042,74.4292,74.1167,74.1435,251728.0
2022-04-26 10:55:00,83.0,83.25,82.98,83.23,310413.0,74.1256,74.3489,74.1077,74.331,310413.0
2022-04-26 11:00:00,83.23,83.59,83.2,83.37,301373.0,74.331,74.6525,74.3042,74.456,301373.0
2022-04-26 11:05:00,83.37,83.75,83.3,83.73,349356.0,74.456,74.7954,74.3935,74.7775,349356.0
2022-04-26 11:10:00,83.72,84.17,83.68,84.11,346626.0,74.7686,75.1705,74.7329,75.1169,346626.0
2022-04-26 11:15:00,84.1,84.21,83.85,84.2,318014.0,75.108,75.2062,74.8847,75.1973,318014.0
2022-04-26 11:20:00,84.21,84.72,84.21,84.23,595022.0,75.2062,75.6617,75.2062,75.2241,595022.0
2022-04-26 11:25:00,84.23,84.43,83.93,84.11,347064.0,75.2241,75.4027,74.9562,75.1169,347064.0
2022-04-26 11:30:00,84.11,84.23,83.93,84.13,322319.0,75.1169,75.2241,74.9562,75.1348,322319.0
2022-04-26 11:35:00,84.12,84.16,83.86,84.0,306840.0,75.1258,75.1616,74.8936,75.0187,306840.0
2022-04-26 11:40:00,83.99,84.0,83.77,83.95,270696.0,75.0097,75.0187,74.8133,74.974,270696.0
2022-04-26 11:45:00,83.95,84.16,83.86,84.01,221314.0,74.974,75.1616,74.8936,75.0276,221314.0
2022-04-26 11:50:00,84.0,84.21,83.93,84.14,202918.0,75.0187,75.2062,74.9562,75.1437,202918.0
2022-04-26 11:55:00,84.14,84.15,83.76,83.84,184540.0,75.1437,75.1526,74.8043,74.8758,184540.0
2022-04-26 12:00:00,83.85,83.92,83.68,83.9,223358.0,74.8847,74.9472,74.7329,74.9294,223358.0
2022-04-26 12:05:00,83.9,84.18,83.9,84.08,211395.0,74.9294,75.1794,74.9294,75.0901,211395.0
2022-04-26 12:10:00,84.06,84.15,83.92,83.98,125400.0,75.0723,75.1526,74.9472,75.0008,125400.0
2022-04-26 12:15:00,83.98,84.33,83.97,84.16,146841.0,75.0008,75.3134,74.9919,75.1616,146841.0
2022-04-26 12:20:00,84.18,84.4,84.17,84.24,140932.0,75.1794,75.3759,75.1705,75.233,140932.0
2022-04-26 12:25:00,84.23,84.37,84.11,84.11,173255.0,75.2241,75.3491,75.1169,75.1169,173255.0
2022-04-26 12:30:00,84.09,84.32,84.03,84.24,190725.0,75.0991,75.3045,75.0455,75.233,190725.0
2022-04-26 12:35:00,84.24,84.25,84.08,84.2,124431.0,75.233,75.2419,75.0901,75.1973,124431.0
2022-04-26 12:40:00,84.2,84.22,83.97,84.16,222889.0,75.1973,75.2152,74.9919,75.1616,222889.0
2022-04-26 12:45:00,84.16,84.19,84.01,84.11,172587.0,75.1616,75.1884,75.0276,75.1169,172587.0
2022-04-26 12:50:00,84.11,84.23,84.05,84.21,132145.0,75.1169,75.2241,75.0633,75.2062,132145.0
2022-04-26 12:55:00,84.22,84.24,83.99,84.13,184140.0,75.2152,75.233,75.0097,75.1348,184140.0
2022-04-26 13:00:00,84.15,84.29,84.06,84.18,203750.0,75.1526,75.2777,75.0723,75.1794,203750.0
2022-04-26 13:05:00,84.18,84.37,84.17,84.19,156792.0,75.1794,75.3491,75.1705,75.1884,156792.0
2022-04-26 13:10:00,84.2,84.32,84.12,84.22,169538.0,75.1973,75.3045,75.1258,75.2152,169538.0
2022-04-26 13:15:00,84.22,84.31,84.15,84.16,151787.0,75.2152,75.2955,75.1526,75.1616,151787.0
2022-04-26 13:20:00,84.16,84.2,84.03,84.03,146980.0,75.1616,75.1973,75.0455,75.0455,146980.0
2022-04-26 13:25:00,84.04,84.05,83.78,83.8,282052.0,75.0544,75.0633,74.8222,74.8401,282052.0
2022-04-26 13:30:00,83.79,83.8,83.31,83.31,260525.0,74.8311,74.8401,74.4025,74.4025,260525.0
2022-04-26 13:35:00,83.31,83.66,83.26,83.62,234872.0,74.4025,74.715,74.3578,74.6793,234872.0
2022-04-26 13:40:00,83.62,83.87,83.54,83.83,160415.0,74.6793,74.9026,74.6079,74.8669,160415.0
2022-04-26 13:45:00,83.82,83.88,83.66,83.79,129620.0,74.8579,74.9115,74.715,74.8311,129620.0
2022-04-26 13:50:00,83.79,83.8,83.56,83.57,178595.0,74.8311,74.8401,74.6257,74.6347,178595.0
2022-04-26 13:55:00,83.58,83.74,83.5,83.55,180988.0,74.6436,74.7865,74.5721,74.6168,180988.0
2022-04-26 14:00:00,83.55,83.6,83.41,83.46,203347.0,74.6168,74.6614,74.4918,74.5364,203347.0
2022-04-26 14:05:00,83.46,83.57,83.33,83.34,153379.0,74.5364,74.6347,74.4203,74.4292,153379.0
2022-04-26 14:10:00,83.33,83.43,83.21,83.38,171836.0,74.4203,74.5096,74.3131,74.465,171836.0
2022-04-26 14:15:00,83.38,83.49,83.23,83.3,227475.0,74.465,74.5632,74.331,74.3935,227475.0
2022-04-26 14:20:00,83.3,83.35,83.17,83.24,167071.0,74.3935,74.4382,74.2774,74.3399,167071.0
2022-04-26 14:25:00,83.25,83.3,83.01,83.19,176599.0,74.3489,74.3935,74.1345,74.2953,176599.0
2022-04-26 14:30:00,83.17,83.2,82.81,82.93,217627.0,74.2774,74.3042,73.9559,74.0631,217627.0
2022-04-26 14:35:00,82.94,83.2,82.92,83.07,150069.0,74.072,74.3042,74.0542,74.1881,150069.0
2022-04-26 14:40:00,83.08,83.1,82.76,82.76,187136.0,74.197,74.2149,73.9113,73.9113,187136.0
2022-04-26 14:45:00,82.77,82.99,82.73,82.96,115458.0,73.9202,74.1167,73.8845,74.0899,115458.0
2022-04-26 14:50:00,82.95,83.01,82.88,82.9,188761.0,74.0809,74.1345,74.0184,74.0363,188761.0
2022-04-26 14:55:00,82.9,82.96,82.8,82.89,147868.0,74.0363,74.0899,73.947,74.0274,147868.0
2022-04-26 15:00:00,82.89,82.92,82.68,82.87,242860.0,74.0274,74.0542,73.8398,74.0095,242860.0
2022-04-26 15:05:00,82.87,82.92,82.76,82.88,184288.0,74.0095,74.0542,73.9113,74.0184,184288.0
2022-04-26 15:10:00,82.88,83.06,82.68,82.72,199439.0,74.0184,74.1792,73.8398,73.8755,199439.0
2022-04-26 15:15:00,82.72,82.76,82.5,82.62,227101.0,73.8755,73.9113,73.6791,73.7862,227101.0
2022-04-26 15:20:00,82.63,82.79,82.56,82.67,252461.0,73.7952,73.9381,73.7326,73.8309,252461.0
2022-04-26 15:25:00,82.67,82.69,82.55,82.61,147050.0,73.8309,73.8487,73.7237,73.7773,147050.0
2022-04-26 15:30:00,82.6,82.73,82.51,82.59,226607.0,73.7684,73.8845,73.688,73.7594,226607.0
2022-04-26 15:35:00,82.59,82.72,82.5,82.72,214564.0,73.7594,73.8755,73.6791,73.8755,214564.0
2022-04-26 15:40:00,82.71,82.78,82.46,82.51,299329.0,73.8666,73.9291,73.6433,73.688,299329.0
2022-04-26 15:45:00,82.51,82.6,82.37,82.44,398449.0,73.688,73.7684,73.563,73.6255,398449.0
2022-04-26 15:50:00,82.44,82.69,82.38,82.54,485478.0,73.6255,73.8487,73.5719,73.7148,485478.0
2022-04-26 15:55:00,82.54,82.54,82.25,82.29,1012451.0,73.7148,73.7148,73.4558,73.4915,1012451.0
2022-04-27 09:30:00,83.39,83.39,82.51,82.75,880505.0,74.4739,74.4739,73.688,73.9023,880505.0
2022-04-27 09:35:00,82.74,82.98,82.35,82.46,598486.0,73.8934,74.1077,73.5451,73.6433,598486.0
2022-04-27 09:40:00,82.45,82.93,82.28,82.82,599085.0,73.6344,74.0631,73.4826,73.9648,599085.0
2022-04-27 09:45:00,82.82,83.27,82.78,83.22,486345.0,73.9648,74.3667,73.9291,74.3221,486345.0
2022-04-27 09:50:00,83.21,83.56,82.8,83.23,563144.0,74.3131,74.6257,73.947,74.331,563144.0
2022-04-27 09:55:00,83.23,83.59,83.17,83.49,348236.0,74.331,74.6525,74.2774,74.5632,348236.0
2022-04-27 10:00:00,83.48,83.84,83.19,83.39,478768.0,74.5543,74.8758,74.2953,74.4739,478768.0
2022-04-27 10:05:00,83.39,83.63,83.26,83.57,260468.0,74.4739,74.6882,74.3578,74.6347,260468.0
2022-04-27 10:10:00,83.55,83.55,83.12,83.16,499189.0,74.6168,74.6168,74.2328,74.2685,499189.0
2022-04-27 10:15:00,83.17,83.37,82.93,83.08,501841.0,74.2774,74.456,74.0631,74.197,501841.0
2022-04-27 10:20:00,83.07,83.33,82.98,83.22,313621.0,74.1881,74.4203,74.1077,74.3221,313621.0
2022-04-27 10:25:00,83.22,83.37,82.94,82.95,416534.0,74.3221,74.456,74.072,74.0809,416534.0
2022-04-27 10:30:00,82.96,83.33,82.8,83.1,532042.0,74.0899,74.4203,73.947,74.2149,532042.0
2022-04-27 10:35:00,83.08,83.25,82.92,83.04,341559.0,74.197,74.3489,74.0542,74.1613,341559.0
2022-04-27 10:40:00,83.04,83.44,83.0,83.33,335722.0,74.1613,74.5186,74.1256,74.4203,335722.0
2022-04-27 10:45:00,83.33,83.58,83.2,83.56,252099.0,74.4203,74.6436,74.3042,74.6257,252099.0
2022-04-27 10:50:00,83.56,83.9,83.51,83.87,406169.0,74.6257,74.9294,74.5811,74.9026,406169.0
2022-04-27 10:55:00,83.87,84.15,83.81,83.84,353065.0,74.9026,75.1526,74.849,74.8758,353065.0
2022-04-27 11:00:00,83.84,84.12,83.63,83.79,421959.0,74.8758,75.1258,74.6882,74.8311,421959.0
2022-04-27 11:05:00,83.79,83.87,83.58,83.81,271129.0,74.8311,74.9026,74.6436,74.849,271129.0
2022-04-27 11:10:00,83.8,83.86,83.57,83.73,212311.0,74.8401,74.8936,74.6347,74.7775,212311.0
2022-04-27 11:15:00,83.73,84.41,83.7,84.24,369632.0,74.7775,75.3848,74.7508,75.233,369632.0
2022-04-27 11:20:00,84.24,84.34,83.94,84.0,438481.0,75.233,75.3223,74.9651,75.0187,438481.0
2022-04-27 11:25:00,84.0,84.65,84.0,84.56,450138.0,75.0187,75.5992,75.0187,75.5188,450138.0
2022-04-27 11:30:00,84.55,84.58,84.23,84.34,425323.0,75.5099,75.5367,75.2241,75.3223,425323.0
2022-04-27 11:35:00,84.34,84.54,84.27,84.34,256763.0,75.3223,75.5009,75.2598,75.3223,256763.0
2022-04-27 11:40:00,84.34,84.56,84.23,84.48,234904.0,75.3223,75.5188,75.2241,75.4474,234904.0
2022-04-27 11:45:00,84.5,84.67,84.49,84.59,221179.0,75.4652,75.617,75.4563,75.5456,221179.0
2022-04-27 11:50:00,84.59,84.68,84.46,84.57,192597.0,75.5456,75.626,75.4295,75.5277,192597.0
2022-04-27 11:55:00,84.56,84.75,84.52,84.74,163872.0,75.5188,75.6885,75.4831,75.6796,163872.0
2022-04-27 12:00:00,84.74,85.14,84.74,85.09,449518.0,75.6796,76.0368,75.6796,75.9921,449518.0
2022-04-27 12:05:00,85.08,85.11,84.77,84.79,255235.0,75.9832,76.01,75.7063,75.7242,255235.0
2022-04-27 12:10:00,84.79,84.87,84.67,84.83,233038.0,75.7242,75.7957,75.617,75.7599,233038.0
2022-04-27 12:15:00,84.82,84.84,84.55,84.65,182689.0,75.751,75.7689,75.5099,75.5992,182689.0
2022-04-27 12:20:00,84.66,84.74,84.56,84.59,264110.0,75.6081,75.6796,75.5188,75.5456,264110.0
2022-04-27 12:25:00,84.59,84.88,84.54,84.83,269219.0,75.5456,75.8046,75.5009,75.7599,269219.0
2022-04-27 12:30:00,84.83,85.03,84.83,85.0,245931.0,75.7599,75.9386,75.7599,75.9118,245931.0
2022-04-27 12:35:00,85.01,85.17,84.97,85.14,307349.0,75.9207,76.0636,75.885,76.0368,307349.0
2022-04-27 12:40:00,85.14,85.25,85.06,85.2,236737.0,76.0368,76.135,75.9653,76.0904,236737.0
2022-04-27 12:45:00,85.2,85.21,85.05,85.1,201942.0,76.0904,76.0993,75.9564,76.0011,201942.0
2022-04-27 12:50:00,85.11,85.33,85.05,85.25,180647.0,76.01,76.2065,75.9564,76.135,180647.0
2022-04-27 12:55:00,85.23,85.34,85.2,85.27,173350.0,76.1172,76.2154,76.0904,76.1529,173350.0
2022-04-27 13:00:00,85.28,85.29,85.01,85.08,336884.0,76.1618,76.1708,75.9207,75.9832,336884.0
2022-04-27 13:05:00,85.1,85.12,84.68,84.72,309765.0,76.0011,76.0189,75.626,75.6617,309765.0
2022-04-27 13:10:00,84.73,84.94,84.72,84.92,283613.0,75.6706,75.8582,75.6617,75.8403,283613.0
2022-04-27 13:15:00,84.93,84.96,84.82,84.94,171216.0,75.8492,75.876,75.751,75.8582,171216.0
2022-04-27 13:20:00,84.96,84.98,84.88,84.93,167401.0,75.876,75.8939,75.8046,75.8492,167401.0
2022-04-27 13:25:00,84.93,85.2,84.85,85.06,194629.0,75.8492,76.0904,75.7778,75.9653,194629.0
2022-04-27 13:30:00,85.07,85.34,85.05,85.33,174644.0,75.9743,76.2154,75.9564,76.2065,174644.0
2022-04-27 13:35:00,85.34,85.38,85.1,85.18,225311.0,76.2154,76.2511,76.0011,76.0725,225311.0
2022-04-27 13:40:00,85.18,85.25,85.09,85.21,154404.0,76.0725,76.135,75.9921,76.0993,154404.0
2022-04-27 13:45:00,85.23,85.41,85.16,85.34,170897.0,76.1172,76.2779,76.0547,76.2154,170897.0
2022-04-27 13:50:00,85.34,85.43,85.27,85.4,147643.0,76.2154,76.2958,76.1529,76.269,147643.0
2022-04-27 13:55:00,85.4,85.42,85.16,85.37,181627.0,76.269,76.2869,76.0547,76.2422,181627.0
2022-04-27 14:00:00,85.36,85.37,85.21,85.33,194888.0,76.2333,76.2422,76.0993,76.2065,194888.0
2022-04-27 14:05:00,85.33,85.48,85.31,85.44,302349.0,76.2065,76.3404,76.1886,76.3047,302349.0
2022-04-27 14:10:00,85.43,85.45,85.21,85.36,194396.0,76.2958,76.3136,76.0993,76.2333,194396.0
2022-04-27 14:15:00,85.36,85.39,85.11,85.34,219245.0,76.2333,76.2601,76.01,76.2154,219245.0
2022-04-27 14:20:00,85.34,85.47,85.33,85.4,209795.0,76.2154,76.3315,76.2065,76.269,209795.0
2022-04-27 14:25:00,85.39,85.42,85.13,85.19,186427.0,76.2601,76.2869,76.0279,76.0814,186427.0
2022-04-27 14:30:00,85.19,85.27,85.09,85.24,193966.0,76.0814,76.1529,75.9921,76.1261,193966.0
2022-04-27 14:35:00,85.23,85.24,85.03,85.22,205375.0,76.1172,76.1261,75.9386,76.1082,205375.0
2022-04-27 14:40:00,85.22,85.4,85.21,85.38,178116.0,76.1082,76.269,76.0993,76.2511,178116.0
2022-04-27 14:45:00,85.38,85.44,85.25,85.34,231867.0,76.2511,76.3047,76.135,76.2154,231867.0
2022-04-27 14:50:00,85.35,85.37,85.07,85.1,200202.0,76.2243,76.2422,75.9743,76.0011,200202.0
2022-04-27 14:55:00,85.1,85.1,84.89,84.95,372539.0,76.0011,76.0011,75.8135,75.8671,372539.0
2022-04-27 15:00:00,84.94,84.94,84.65,84.7,355565.0,75.8582,75.8582,75.5992,75.6438,355565.0
2022-04-27 15:05:00,84.69,84.84,84.68,84.77,280867.0,75.6349,75.7689,75.626,75.7063,280867.0
2022-04-27 15:10:00,84.77,84.84,84.69,84.78,210334.0,75.7063,75.7689,75.6349,75.7153,210334.0
2022-04-27 15:15:00,84.78,84.89,84.64,84.81,281501.0,75.7153,75.8135,75.5902,75.7421,281501.0
2022-04-27 15:20:00,84.81,84.85,84.6,84.61,264832.0,75.7421,75.7778,75.5545,75.5635,264832.0
2022-04-27 15:25:00,84.61,84.92,84.61,84.89,271024.0,75.5635,75.8403,75.5635,75.8135,271024.0
2022-04-27 15:30:00,84.87,85.07,84.83,84.92,371042.0,75.7957,75.9743,75.7599,75.8403,371042.0
2022-04-27 15:35:00,84.92,85.03,84.85,84.92,356927.0,75.8403,75.9386,75.7778,75.8403,356927.0
2022-04-27 15:40:00,84.92,85.03,84.82,84.88,387441.0,75.8403,75.9386,75.751,75.8046,387441.0
2022-04-27 15:45:00,84.87,85.03,84.74,84.79,623759.0,75.7957,75.9386,75.6796,75.7242,623759.0
2022-04-27 15:50:00,84.79,84.89,84.6,84.69,765867.0,75.7242,75.8135,75.5545,75.6349,765867.0
2022-04-27 15:55:00,84.69,84.84,84.59,84.66,911094.0,75.6349,75.7689,75.5456,75.6081,911094.0
2022-04-28 09:30:00,84.88,84.96,84.31,84.42,651418.0,75.8046,75.876,75.2955,75.3938,651418.0
2022-04-28 09:35:00,84.45,84.7,84.07,84.63,493706.0,75.4206,75.6438,75.0812,75.5813,493706.0
2022-04-28 09:40:00,84.65,85.18,84.4,85.15,591477.0,75.5992,76.0725,75.3759,76.0457,591477.0
2022-04-28 09:45:00,85.14,85.15,84.8,84.8,432517.0,76.0368,76.0457,75.7331,75.7331,432517.0
2022-04-28 09:50:00,84.76,84.92,84.46,84.48,300992.0,75.6974,75.8403,75.4295,75.4474,300992.0
2022-04-28 09:55:00,84.47,84.58,84.22,84.52,351055.0,75.4384,75.5367,75.2152,75.4831,351055.0
2022-04-28 10:00:00,84.52,84.66,84.14,84.34,348702.0,75.4831,75.6081,75.1437,75.3223,348702.0
2022-04-28 10:05:00,84.32,84.73,84.23,84.68,306364.0,75.3045,75.6706,75.2241,75.626,306364.0
2022-04-28 10:10:00,84.69,84.86,84.51,84.82,277614.0,75.6349,75.7867,75.4741,75.751,277614.0
2022-04-28 10:15:00,84.82,84.83,84.58,84.59,282453.0,75.751,75.7599,75.5367,75.5456,282453.0
2022-04-28 10:20:00,84.58,84.76,84.52,84.65,270984.0,75.5367,75.6974,75.4831,75.5992,270984.0
2022-04-28 10:25:00,84.64,84.84,84.5,84.82,434978.0,75.5902,75.7689,75.4652,75.751,434978.0
2022-04-28 10:30:00,84.8,85.16,84.69,85.13,345427.0,75.7331,76.0547,75.6349,76.0279,345427.0
2022-04-28 10:35:00,85.12,85.15,84.84,84.95,270466.0,76.0189,76.0457,75.7689,75.8671,270466.0
2022-04-28 10:40:00,84.94,85.26,84.86,85.26,230303.0,75.8582,76.144,75.7867,76.144,230303.0
2022-04-28 10:45:00,85.26,85.45,85.13,85.33,356466.0,76.144,76.3136,76.0279,76.2065,356466.0
2022-04-28 10:50:00,85.33,85.7,85.21,85.3,422867.0,76.2065,76.5369,76.0993,76.1797,422867.0
2022-04-28 10:55:00,85.28,85.53,85.15,85.46,257846.0,76.1618,76.3851,76.0457,76.3226,257846.0
2022-04-28 11:00:00,85.47,85.74,85.47,85.66,257248.0,76.3315,76.5726,76.3315,76.5012,257248.0
2022-04-28 11:05:00,85.67,85.96,85.63,85.77,349173.0,76.5101,76.7691,76.4744,76.5994,349173.0
2022-04-28 11:10:00,85.77,85.78,85.3,85.43,387203.0,76.5994,76.6084,76.1797,76.2958,387203.0
2022-04-28 11:15:00,85.43,85.44,85.05,85.22,278150.0,76.2958,76.3047,75.9564,76.1082,278150.0
2022-04-28 11:20:00,85.23,85.29,85.1,85.22,308697.0,76.1172,76.1708,76.0011,76.1082,308697.0
2022-04-28 11:25:00,85.23,85.56,85.2,85.48,250313.0,76.1172,76.4119,76.0904,76.3404,250313.0
2022-04-28 11:30:00,85.48,85.88,85.42,85.88,277728.0,76.3404,76.6977,76.2869,76.6977,277728.0
2022-04-28 11:35:00,85.88,85.89,85.58,85.61,195624.0,76.6977,76.7066,76.4297,76.4565,195624.0
2022-04-28 11:40:00,85.61,85.79,85.51,85.73,190847.0,76.4565,76.6173,76.3672,76.5637,190847.0
2022-04-28 11:45:00,85.73,85.77,85.58,85.71,193779.0,76.5637,76.5994,76.4297,76.5458,193779.0
2022-04-28 11:50:00,85.71,86.03,85.7,85.96,302196.0,76.5458,76.8316,76.5369,76.7691,302196.0
2022-04-28 11:55:00,85.97,86.0,85.7,85.83,233306.0,76.778,76.8048,76.5369,76.653,233306.0
2022-04-28 12:00:00,85.83,86.15,85.76,86.09,262590.0,76.653,76.9388,76.5905,76.8852,262590.0
2022-04-28 12:05:00,86.08,86.25,86.03,86.24,275148.0,76.8763,77.0281,76.8316,77.0192,275148.0
2022-04-28 12:10:00,86.23,86.3,86.12,86.19,257253.0,77.0102,77.0728,76.912,76.9745,257253.0
2022-04-28 12:15:00,86.2,86.37,86.13,86.14,263534.0,76.9835,77.1353,76.9209,76.9299,263534.0
2022-04-28 12:20:00,86.13,86.27,86.1,86.2,212375.0,76.9209,77.046,76.8941,76.9835,212375.0
2022-04-28 12:25:00,86.19,86.48,86.09,86.46,204329.0,76.9745,77.2335,76.8852,77.2157,204329.0
2022-04-28 12:30:00,86.47,86.56,86.43,86.48,253375.0,77.2246,77.305,77.1889,77.2335,253375.0
2022-04-28 12:35:00,86.48,86.58,86.39,86.42,210952.0,77.2335,77.3228,77.1531,77.1799,210952.0
2022-04-28 12:40:00,86.42,86.62,86.42,86.62,120391.0,77.1799,77.3585,77.1799,77.3585,120391.0
2022-04-28 12:45:00,86.61,86.68,86.51,86.53,254799.0,77.3496,77.4121,77.2603,77.2782,254799.0
2022-04-28 12:50:00,86.53,86.68,86.48,86.6,171282.0,77.2782,77.4121,77.2335,77.3407,171282.0
2022-04-28 12:55:00,86.6,86.61,86.45,86.54,187981.0,77.3407,77.3496,77.2067,77.2871,187981.0
2022-04-28 13:00:00,86.55,86.61,86.39,86.41,199501.0,77.296,77.3496,77.1531,77.171,199501.0
2022-04-28 13:05:00,86.41,86.63,86.34,86.62,121545.0,77.171,77.3675,77.1085,77.3585,121545.0
2022-04-28 13:10:00,86.62,86.74,86.62,86.71,219254.0,77.3585,77.4657,77.3585,77.4389,219254.0
2022-04-28 13:15:00,86.71,86.92,86.69,86.87,197689.0,77.4389,77.6265,77.4211,77.5818,197689.0
2022-04-28 13:20:00,86.87,86.91,86.68,86.7,151021.0,77.5818,77.6175,77.4121,77.43,151021.0
2022-04-28 13:25:00,86.71,86.82,86.65,86.79,133359.0,77.4389,77.5372,77.3853,77.5104,133359.0
2022-04-28 13:30:00,86.8,86.81,86.51,86.59,163729.0,77.5193,77.5282,77.2603,77.3318,163729.0
2022-04-28 13:35:00,86.6,86.72,86.51,86.72,214868.0,77.3407,77.4479,77.2603,77.4479,214868.0
2022-04-28 13:40:00,86.72,86.8,86.5,86.76,158489.0,77.4479,77.5193,77.2514,77.4836,158489.0
2022-04-28 13:45:00,86.77,86.99,86.74,86.95,206035.0,77.4925,77.689,77.4657,77.6533,206035.0
2022-04-28 13:50:00,86.94,87.06,86.93,87.0,382322.0,77.6443,77.7515,77.6354,77.6979,382322.0
2022-04-28 13:55:00,87.0,87.11,86.94,87.05,256316.0,77.6979,77.7962,77.6443,77.7426,256316.0
2022-04-28 14:00:00,87.06,87.2,87.05,87.17,238994.0,77.7515,77.8765,77.7426,77.8497,238994.0
2022-04-28 14:05:00,87.17,87.3,87.1,87.24,229706.0,77.8497,77.9658,77.7872,77.9123,229706.0
2022-04-28 14:10:00,87.24,87.33,87.16,87.22,199870.0,77.9123,77.9926,77.8408,77.8944,199870.0
2022-04-28 14:15:00,87.22,87.29,87.05,87.29,184690.0,77.8944,77.9569,77.7426,77.9569,184690.0
2022-04-28 14:20:00,87.3,87.36,87.14,87.2,193248.0,77.9658,78.0194,77.8229,77.8765,193248.0
2022-04-28 14:25:00,87.19,87.36,87.09,87.31,226253.0,77.8676,78.0194,77.7783,77.9748,226253.0
2022-04-28 14:30:00,87.31,87.34,87.15,87.25,160399.0,77.9748,78.0016,77.8319,77.9212,160399.0
2022-04-28 14:35:00,87.24,87.45,87.23,87.24,212444.0,77.9123,78.0998,77.9033,77.9123,212444.0
2022-04-28 14:40:00,87.26,87.37,87.03,87.34,510957.0,77.9301,78.0284,77.7247,78.0016,510957.0
2022-04-28 14:45:00,87.34,87.5,87.31,87.5,306472.0,78.0016,78.1445,77.9748,78.1445,306472.0
2022-04-28 14:50:00,87.5,87.54,87.38,87.42,229086.0,78.1445,78.1802,78.0373,78.073,229086.0
2022-04-28 14:55:00,87.41,87.52,87.38,87.46,222122.0,78.0641,78.1623,78.0373,78.1087,222122.0
2022-04-28 15:00:00,87.46,87.63,87.39,87.49,308912.0,78.1087,78.2606,78.0462,78.1355,308912.0
2022-04-28 15:05:00,87.48,87.75,87.47,87.68,239342.0,78.1266,78.3677,78.1177,78.3052,239342.0
2022-04-28 15:10:00,87.69,87.79,87.56,87.75,327129.0,78.3141,78.4034,78.198,78.3677,327129.0
2022-04-28 15:15:00,87.75,88.14,87.73,88.07,413219.0,78.3677,78.716,78.3499,78.6535,413219.0
2022-04-28 15:20:00,88.06,88.1,87.93,88.06,354097.0,78.6446,78.6803,78.5285,78.6446,354097.0
2022-04-28 15:25:00,88.06,88.12,87.84,87.86,364009.0,78.6446,78.6982,78.4481,78.466,364009.0
2022-04-28 15:30:00,87.87,87.87,87.65,87.73,533265.0,78.4749,78.4749,78.2784,78.3499,533265.0
2022-04-28 15:35:00,87.73,87.79,87.5,87.64,454328.0,78.3499,78.4034,78.1445,78.2695,454328.0
2022-04-28 15:40:00,87.64,87.76,87.57,87.58,427085.0,78.2695,78.3767,78.207,78.2159,427085.0
2022-04-28 15:45:00,87.58,87.75,87.51,87.56,509847.0,78.2159,78.3677,78.1534,78.198,509847.0
2022-04-28 15:50:00,87.55,87.56,87.16,87.3,759097.0,78.1891,78.198,77.8408,77.9658,759097.0
2022-04-28 15:55:00,87.29,87.38,87.14,87.28,1216904.0,77.9569,78.0373,77.8229,77.948,1216904.0
2022-04-29 09:30:00,88.14,88.14,86.82,86.95,957757.0,78.716,78.716,77.5372,77.6533,957757.0
2022-04-29 09:35:00,86.94,86.97,86.09,86.3,558220.0,77.6443,77.6711,76.8852,77.0728,558220.0
2022-04-29 09:40:00,86.3,87.07,86.2,86.54,469397.0,77.0728,77.7604,76.9835,77.2871,469397.0
2022-04-29 09:45:00,86.53,86.77,86.21,86.43,378222.0,77.2782,77.4925,76.9924,77.1889,378222.0
2022-04-29 09:50:00,86.42,86.84,86.2,86.77,417724.0,77.1799,77.555,76.9835,77.4925,417724.0
2022-04-29 09:55:00,86.79,87.49,86.64,87.47,454878.0,77.5104,78.1355,77.3764,78.1177,454878.0
2022-04-29 10:00:00,87.48,87.52,87.13,87.22,329602.0,78.1266,78.1623,77.814,77.8944,329602.0
2022-04-29 10:05:00,87.22,87.49,87.06,87.14,350934.0,77.8944,78.1355,77.7515,77.8229,350934.0
2022-04-29 10:10:00,87.13,87.34,86.79,86.91,291453.0,77.814,78.0016,77.5104,77.6175,291453.0
2022-04-29 10:15:00,86.91,87.01,86.49,86.73,302480.0,77.6175,77.7068,77.2424,77.4568,302480.0
2022-04-29 10:20:00,86.73,87.02,86.5,86.78,441888.0,77.4568,77.7158,77.2514,77.5014,441888.0
2022-04-29 10:25:00,86.78,87.25,86.69,87.08,413319.0,77.5014,77.9212,77.4211,77.7694,413319.0
2022-04-29 10:30:00,87.09,87.18,86.82,86.93,233833.0,77.7783,77.8587,77.5372,77.6354,233833.0
2022-04-29 10:35:00,86.93,87.17,86.89,86.98,170381.0,77.6354,77.8497,77.5997,77.6801,170381.0
2022-04-29 10:40:00,86.98,86.98,86.55,86.81,250411.0,77.6801,77.6801,77.296,77.5282,250411.0
2022-04-29 10:45:00,86.79,86.91,86.58,86.72,142669.0,77.5104,77.6175,77.3228,77.4479,142669.0
2022-04-29 10:50:00,86.73,86.92,86.65,86.74,188513.0,77.4568,77.6265,77.3853,77.4657,188513.0
2022-04-29 10:55:00,86.73,86.78,86.51,86.7,183230.0,77.4568,77.5014,77.2603,77.43,183230.0
2022-04-29 11:00:00,86.69,86.7,86.22,86.37,375668.0,77.4211,77.43,77.0013,77.1353,375668.0
2022-04-29 11:05:00,86.37,86.46,86.24,86.27,236225.0,77.1353,77.2157,77.0192,77.046,236225.0
2022-04-29 11:10:00,86.28,86.4,86.13,86.33,195843.0,77.0549,77.1621,76.9209,77.0996,195843.0
2022-04-29 11:15:00,86.33,86.51,86.24,86.35,210069.0,77.0996,77.2603,77.0192,77.1174,210069.0
2022-04-29 11:20:00,86.36,86.76,86.35,86.64,171662.0,77.1263,77.4836,77.1174,77.3764,171662.0
2022-04-29 11:25:00,86.64,86.89,86.51,86.81,230972.0,77.3764,77.5997,77.2603,77.5282,230972.0
2022-04-29 11:30:00,86.8,86.97,86.71,86.75,244471.0,77.5193,77.6711,77.4389,77.4746,244471.0
2022-04-29 11:35:00,86.73,86.84,86.6,86.6,241110.0,77.4568,77.555,77.3407,77.3407,241110.0
2022-04-29 11:40:00,86.58,86.79,86.55,86.78,237439.0,77.3228,77.5104,77.296,77.5014,237439.0
2022-04-29 11:45:00,86.79,86.94,86.64,86.73,185447.0,77.5104,77.6443,77.3764,77.4568,185447.0
2022-04-29 11:50:00,86.73,86.8,86.66,86.71,95747.0,77.4568,77.5193,77.3943,77.4389,95747.0
2022-04-29 11:55:00,86.71,86.79,86.56,86.61,114527.0,77.4389,77.5104,77.305,77.3496,114527.0
2022-04-29 12:00:00,86.61,86.67,86.32,86.36,193125.0,77.3496,77.4032,77.0906,77.1263,193125.0
2022-04-29 12:05:00,86.36,86.38,86.14,86.24,136028.0,77.1263,77.1442,76.9299,77.0192,136028.0
2022-04-29 12:10:00,86.26,86.27,86.07,86.19,147258.0,77.037,77.046,76.8674,76.9745,147258.0
2022-04-29 12:15:00,86.18,86.36,86.14,86.31,142525.0,76.9656,77.1263,76.9299,77.0817,142525.0
2022-04-29 12:20:00,86.31,86.34,86.11,86.28,162651.0,77.0817,77.1085,76.9031,77.0549,162651.0
2022-04-29 12:25:00,86.28,86.36,86.09,86.11,137941.0,77.0549,77.1263,76.8852,76.9031,137941.0
2022-04-29 12:30:00,86.11,86.22,85.98,86.17,194805.0,76.9031,77.0013,76.787,76.9567,194805.0
2022-04-29 12:35:00,86.18,86.29,86.15,86.2,132076.0,76.9656,77.0638,76.9388,76.9835,132076.0
2022-04-29 12:40:00,86.19,86.24,86.12,86.19,161957.0,76.9745,77.0192,76.912,76.9745,161957.0
2022-04-29 12:45:00,86.18,86.19,85.93,86.08,156064.0,76.9656,76.9745,76.7423,76.8763,156064.0
2022-04-29 12:50:00,86.08,86.16,85.93,85.96,157187.0,76.8763,76.9477,76.7423,76.7691,157187.0
2022-04-29 12:55:00,85.97,86.14,85.94,86.08,205311.0,76.778,76.9299,76.7513,76.8763,205311.0
2022-04-29 13:00:00,86.07,86.28,86.05,86.27,140963.0,76.8674,77.0549,76.8495,77.046,140963.0
2022-04-29 13:05:00,86.26,86.46,86.17,86.19,193551.0,77.037,77.2157,76.9567,76.9745,193551.0
2022-04-29 13:10:00,86.18,86.3,86.12,86.26,108121.0,76.9656,77.0728,76.912,77.037,108121.0
2022-04-29 13:15:00,86.27,86.44,86.2,86.44,122980.0,77.046,77.1978,76.9835,77.1978,122980.0
2022-04-29 13:20:00,86.42,86.57,86.38,86.57,131687.0,77.1799,77.3139,77.1442,77.3139,131687.0
2022-04-29 13:25:00,86.57,86.63,86.44,86.55,199242.0,77.3139,77.3675,77.1978,77.296,199242.0
2022-04-29 13:30:00,86.55,86.75,86.45,86.48,101932.0,77.296,77.4746,77.2067,77.2335,101932.0
2022-04-29 13:35:00,86.47,86.77,86.45,86.61,130892.0,77.2246,77.4925,77.2067,77.3496,130892.0
2022-04-29 13:40:00,86.6,86.6,86.21,86.27,196612.0,77.3407,77.3407,76.9924,77.046,196612.0
2022-04-29 13:45:00,86.27,86.33,86.1,86.19,169469.0,77.046,77.0996,76.8941,76.9745,169469.0
2022-04-29 13:50:00,86.19,86.42,86.11,86.13,255257.0,76.9745,77.1799,76.9031,76.9209,255257.0
2022-04-29 13:55:00,86.12,86.31,86.11,86.19,169743.0,76.912,77.0817,76.9031,76.9745,169743.0
2022-04-29 14:00:00,86.21,86.28,85.98,85.98,206818.0,76.9924,77.0549,76.787,76.787,206818.0
2022-04-29 14:05:00,85.98,86.06,85.9,85.95,182659.0,76.787,76.8584,76.7155,76.7602,182659.0
2022-04-29 14:10:00,85.95,85.96,85.79,85.88,167783.0,76.7602,76.7691,76.6173,76.6977,167783.0
2022-04-29 14:15:00,85.87,86.09,85.87,86.01,170360.0,76.6887,76.8852,76.6887,76.8138,170360.0
2022-04-29 14:20:00,86.0,86.01,85.71,85.76,175653.0,76.8048,76.8138,76.5458,76.5905,175653.0
2022-04-29 14:25:00,85.76,85.94,85.65,85.9,215283.0,76.5905,76.7513,76.4923,76.7155,215283.0
2022-04-29 14:30:00,85.89,86.01,85.85,85.89,198545.0,76.7066,76.8138,76.6709,76.7066,198545.0
2022-04-29 14:35:00,85.89,85.89,85.62,85.72,180910.0,76.7066,76.7066,76.4655,76.5548,180910.0
2022-04-29 14:40:00,85.71,85.8,85.66,85.8,137986.0,76.5458,76.6262,76.5012,76.6262,137986.0
2022-04-29 14:45:00,85.79,85.8,85.45,85.47,201976.0,76.6173,76.6262,76.3136,76.3315,201976.0
2022-04-29 14:50:00,85.47,85.55,85.34,85.35,236324.0,76.3315,76.403,76.2154,76.2243,236324.0
2022-04-29 14:55:00,85.34,85.5,85.17,85.48,385011.0,76.2154,76.3583,76.0636,76.3404,385011.0
2022-04-29 15:00:00,85.47,85.48,85.07,85.14,220344.0,76.3315,76.3404,75.9743,76.0368,220344.0
2022-04-29 15:05:00,85.14,85.19,84.92,84.94,214982.0,76.0368,76.0814,75.8403,75.8582,214982.0
2022-04-29 15:10:00,84.94,85.0,84.77,84.87,251924.0,75.8582,75.9118,75.7063,75.7957,251924.0
2022-04-29 15:15:00,84.87,85.16,84.77,85.11,266014.0,75.7957,76.0547,75.7063,76.01,266014.0
2022-04-29 15:20:00,85.12,85.15,84.85,84.99,275018.0,76.0189,76.0457,75.7778,75.9028,275018.0
2022-04-29 15:25:00,84.99,85.2,84.9,84.92,328447.0,75.9028,76.0904,75.8224,75.8403,328447.0
2022-04-29 15:30:00,84.93,85.13,84.8,85.06,434288.0,75.8492,76.0279,75.7331,75.9653,434288.0
2022-04-29 15:35:00,85.06,85.12,84.96,85.07,382678.0,75.9653,76.0189,75.876,75.9743,382678.0
2022-04-29 15:40:00,85.06,85.21,85.03,85.03,352580.0,75.9653,76.0993,75.9386,75.9386,352580.0
2022-04-29 15:45:00,85.03,85.12,84.76,84.85,758906.0,75.9386,76.0189,75.6974,75.7778,758906.0
2022-04-29 15:50:00,84.86,85.17,84.7,85.08,781079.0,75.7867,76.0636,75.6438,75.9832,781079.0
2022-04-29 15:55:00,85.07,85.28,84.97,85.2,1499560.0,75.9743,76.1618,75.885,76.0904,1499560.0
2022-05-02 09:30:00,85.01,85.66,84.63,85.38,990687.0,75.9207,76.5012,75.5813,76.2511,990687.0
2022-05-02 09:35:00,85.38,86.34,85.28,85.88,846468.0,76.2511,77.1085,76.1618,76.6977,846468.0
2022-05-02 09:40:00,85.87,86.04,85.29,85.33,838382.0,76.6887,76.8406,76.1708,76.2065,838382.0
2022-05-02 09:45:00,85.34,85.96,85.15,85.93,705209.0,76.2154,76.7691,76.0457,76.7423,705209.0
2022-05-02 09:50:00,85.95,86.14,85.73,85.94,576030.0,76.7602,76.9299,76.5637,76.7513,576030.0
2022-05-02 09:55:00,85.93,86.13,85.7,85.76,540189.0,76.7423,76.9209,76.5369,76.5905,540189.0
2022-05-02 10:00:00,85.76,86.4,85.73,86.32,537272.0,76.5905,77.1621,76.5637,77.0906,537272.0
2022-05-02 10:05:00,86.3,86.47,86.14,86.42,370165.0,77.0728,77.2246,76.9299,77.1799,370165.0
2022-05-02 10:10:00,86.4,86.59,86.18,86.56,431311.0,77.1621,77.3318,76.9656,77.305,431311.0
2022-05-02 10:15:00,86.56,86.6,86.04,86.58,440534.0,77.305,77.3407,76.8406,77.3228,440534.0
2022-05-02 10:20:00,86.57,86.8,86.4,86.73,366259.0,77.3139,77.5193,77.1621,77.4568,366259.0
2022-05-02 10:25:00,86.73,86.91,86.46,86.55,558662.0,77.4568,77.6175,77.2157,77.296,558662.0
2022-05-02 10:30:00,86.56,86.92,86.55,86.75,324479.0,77.305,77.6265,77.296,77.4746,324479.0
2022-05-02 10:35:00,86.74,86.94,86.6,86.89,287152.0,77.4657,77.6443,77.3407,77.5997,287152.0
2022-05-02 10:40:00,86.91,87.04,86.66,86.67,514251.0,77.6175,77.7336,77.3943,77.4032,514251.0
2022-05-02 10:45:00,86.67,86.8,86.49,86.65,249489.0,77.4032,77.5193,77.2424,77.3853,249489.0
2022-05-02 10:50:00,86.65,86.67,86.18,86.22,243165.0,77.3853,77.4032,76.9656,77.0013,243165.0
2022-05-02 10:55:00,86.22,86.3,85.57,85.59,346828.0,77.0013,77.0728,76.4208,76.4387,346828.0
2022-05-02 11:00:00,85.6,85.69,84.89,84.99,445048.0,76.4476,76.528,75.8135,75.9028,445048.0
2022-05-02 11:05:00,85.0,85.21,84.85,85.04,360488.0,75.9118,76.0993,75.7778,75.9475,360488.0
2022-05-02 11:10:00,85.04,85.32,84.83,85.29,451995.0,75.9475,76.1975,75.7599,76.1708,451995.0
2022-05-02 11:15:00,85.3,85.45,85.0,85.0,310111.0,76.1797,76.3136,75.9118,75.9118,310111.0
2022-05-02 11:20:00,85.01,85.25,84.96,85.05,297519.0,75.9207,76.135,75.876,75.9564,297519.0
2022-05-02 11:25:00,85.07,85.13,84.85,85.07,339735.0,75.9743,76.0279,75.7778,75.9743,339735.0
2022-05-02 11:30:00,85.08,85.5,85.04,85.49,405001.0,75.9832,76.3583,75.9475,76.3494,405001.0
2022-05-02 11:35:00,85.51,85.9,85.51,85.73,343325.0,76.3672,76.7155,76.3672,76.5637,343325.0
2022-05-02 11:40:00,85.72,85.99,85.67,85.88,370836.0,76.5548,76.7959,76.5101,76.6977,370836.0
2022-05-02 11:45:00,85.88,86.14,85.75,86.04,368801.0,76.6977,76.9299,76.5816,76.8406,368801.0
2022-05-02 11:50:00,86.03,86.06,85.59,85.64,271998.0,76.8316,76.8584,76.4387,76.4833,271998.0
2022-05-02 11:55:00,85.64,85.98,85.62,85.95,209761.0,76.4833,76.787,76.4655,76.7602,209761.0
2022-05-02 12:00:00,85.96,85.99,85.74,85.8,237652.0,76.7691,76.7959,76.5726,76.6262,237652.0
2022-05-02 12:05:00,85.8,85.82,85.49,85.53,229036.0,76.6262,76.6441,76.3494,76.3851,229036.0
2022-05-02 12:10:00,85.53,85.69,85.42,85.68,169418.0,76.3851,76.528,76.2869,76.5191,169418.0
2022-05-02 12:15:00,85.66,86.15,85.59,86.13,182275.0,76.5012,76.9388,76.4387,76.9209,182275.0
2022-05-02 12:20:00,86.14,86.22,85.9,85.9,160248.0,76.9299,77.0013,76.7155,76.7155,160248.0
2022-05-02 12:25:00,85.9,85.91,85.72,85.82,193981.0,76.7155,76.7245,76.5548,76.6441,193981.0
2022-05-02 12:30:00,85.81,85.97,85.74,85.86,115821.0,76.6352,76.778,76.5726,76.6798,115821.0
2022-05-02 12:35:00,85.86,86.14,85.86,86.09,240372.0,76.6798,76.9299,76.6798,76.8852,240372.0
2022-05-02 12:40:00,86.09,86.2,85.92,85.99,156262.0,76.8852,76.9835,76.7334,76.7959,156262.0
2022-05-02 12:45:00,85.98,85.98,85.73,85.87,201708.0,76.787,76.787,76.5637,76.6887,201708.0
2022-05-02 12:50:00,85.86,85.94,85.68,85.69,159911.0,76.6798,76.7513,76.5191,76.528,159911.0
2022-05-02 12:55:00,85.7,85.84,85.51,85.57,272672.0,76.5369,76.6619,76.3672,76.4208,272672.0
2022-05-02 13:00:00,85.57,85.64,85.33,85.49,246134.0,76.4208,76.4833,76.2065,76.3494,246134.0
2022-05-02 13:05:00,85.48,85.71,85.45,85.63,221824.0,76.3404,76.5458,76.3136,76.4744,221824.0
2022-05-02 13:10:00,85.62,85.87,85.6,85.82,132596.0,76.4655,76.6887,76.4476,76.6441,132596.0
2022-05-02 13:15:00,85.81,85.89,85.7,85.81,143405.0,76.6352,76.7066,76.5369,76.6352,143405.0
2022-05-02 13:20:00,85.8,85.8,85.55,85.58,193084.0,76.6262,76.6262,76.403,76.4297,193084.0
2022-05-02 13:25:00,85.59,85.62,85.28,85.42,161371.0,76.4387,76.4655,76.1618,76.2869,161371.0
2022-05-02 13:30:00,85.42,85.57,85.42,85.47,140241.0,76.2869,76.4208,76.2869,76.3315,140241.0
2022-05-02 13:35:00,85.45,85.61,85.41,85.5,175814.0,76.3136,76.4565,76.2779,76.3583,175814.0
2022-05-02 13:40:00,85.49,85.63,85.43,85.43,174754.0,76.3494,76.4744,76.2958,76.2958,174754.0
2022-05-02 13:45:00,85.43,85.47,85.23,85.33,273003.0,76.2958,76.3315,76.1172,76.2065,273003.0
2022-05-02 13:50:00,85.32,85.46,85.16,85.17,164168.0,76.1975,76.3226,76.0547,76.0636,164168.0
2022-05-02 13:55:00,85.16,85.35,85.16,85.28,256153.0,76.0547,76.2243,76.0547,76.1618,256153.0
2022-05-02 14:00:00,85.28,85.35,85.1,85.29,252026.0,76.1618,76.2243,76.0011,76.1708,252026.0
2022-05-02 14:05:00,85.28,85.29,85.15,85.17,191372.0,76.1618,76.1708,76.0457,76.0636,191372.0
2022-05-02 14:10:00,85.17,85.18,84.84,84.91,215553.0,76.0636,76.0725,75.7689,75.8314,215553.0
2022-05-02 14:15:00,84.91,85.0,84.79,84.9,196841.0,75.8314,75.9118,75.7242,75.8224,196841.0
2022-05-02 14:20:00,84.89,84.95,84.85,84.92,254657.0,75.8135,75.8671,75.7778,75.8403,254657.0
2022-05-02 14:25:00,84.92,85.05,84.81,84.95,204225.0,75.8403,75.9564,75.7421,75.8671,204225.0
2022-05-02 14:30:00,84.95,85.11,84.86,85.05,224831.0,75.8671,76.01,75.7867,75.9564,224831.0
2022-05-02 14:35:00,85.05,85.19,84.99,85.05,177194.0,75.9564,76.0814,75.9028,75.9564,177194.0
2022-05-02 14:40:00,85.05,85.1,84.77,84.87,256675.0,75.9564,76.0011,75.7063,75.7957,256675.0
2022-05-02 14:45:00,84.88,85.06,84.84,84.94,257125.0,75.8046,75.9653,75.7689,75.8582,257125.0
2022-05-02 14:50:00,84.94,85.21,84.84,85.15,248782.0,75.8582,76.0993,75.7689,76.0457,248782.0
2022-05-02 14:55:00,85.15,85.21,85.05,85.15,215816.0,76.0457,76.0993,75.9564,76.0457,215816.0
2022-05-02 15:00:00,85.15,85.46,85.14,85.45,274134.0,76.0457,76.3226,76.0368,76.3136,274134.0
2022-05-02 15:05:00,85.44,85.8,85.44,85.72,285492.0,76.3047,76.6262,76.3047,76.5548,285492.0
2022-05-02 15:10:00,85.71,85.9,85.62,85.89,266472.0,76.5458,76.7155,76.4655,76.7066,266472.0
2022-05-02 15:15:00,85.9,85.94,85.74,85.85,253676.0,76.7155,76.7513,76.5726,76.6709,253676.0
2022-05-02 15:20:00,85.86,86.21,85.86,86.12,277709.0,76.6798,76.9924,76.6798,76.912,277709.0
2022-05-02 15:25:00,86.11,86.24,86.09,86.19,306277.0,76.9031,77.0192,76.8852,76.9745,306277.0
2022-05-02 15:30:00,86.18,86.53,86.18,86.52,415747.0,76.9656,77.2782,76.9656,77.2692,415747.0
2022-05-02 15:35:00,86.52,86.59,86.13,86.19,446600.0,77.2692,77.3318,76.9209,76.9745,446600.0
2022-05-02 15:40:00,86.2,86.5,86.03,86.04,477270.0,76.9835,77.2514,76.8316,76.8406,477270.0
2022-05-02 15:45:00,86.04,86.4,86.01,86.38,550567.0,76.8406,77.1621,76.8138,77.1442,550567.0
2022-05-02 15:50:00,86.39,86.5,86.27,86.44,884666.0,77.1531,77.2514,77.046,77.1978,884666.0
2022-05-02 15:55:00,86.43,86.49,86.27,86.44,1208782.0,77.1889,77.2424,77.046,77.1978,1208782.0
2022-05-03 09:30:00,86.26,86.49,86.12,86.25,652131.0,77.037,77.2424,76.912,77.0281,652131.0
2022-05-03 09:35:00,86.23,86.8,86.22,86.75,488541.0,77.0102,77.5193,77.0013,77.4746,488541.0
2022-05-03 09:40:00,86.74,87.2,86.65,87.15,552184.0,77.4657,77.8765,77.3853,77.8319,552184.0
2022-05-03 09:45:00,87.15,87.5,87.04,87.39,445315.0,77.8319,78.1445,77.7336,78.0462,445315.0
2022-05-03 09:50:00,87.35,87.46,86.99,87.18,349599.0,78.0105,78.1087,77.689,77.8587,349599.0
2022-05-03 09:55:00,87.19,87.23,86.89,87.03,340551.0,77.8676,77.9033,77.5997,77.7247,340551.0
2022-05-03 10:00:00,87.03,87.04,86.51,86.76,313311.0,77.7247,77.7336,77.2603,77.4836,313311.0
2022-05-03 10:05:00,86.77,86.97,86.61,86.65,287151.0,77.4925,77.6711,77.3496,77.3853,287151.0
2022-05-03 10:10:00,86.64,86.94,86.48,86.9,291268.0,77.3764,77.6443,77.2335,77.6086,291268.0
2022-05-03 10:15:00,86.89,87.15,86.84,87.13,263511.0,77.5997,77.8319,77.555,77.814,263511.0
2022-05-03 10:20:00,87.12,87.3,87.01,87.25,191704.0,77.8051,77.9658,77.7068,77.9212,191704.0
2022-05-03 10:25:00,87.27,87.45,87.2,87.29,230479.0,77.939,78.0998,77.8765,77.9569,230479.0
2022-05-03 10:30:00,87.3,87.68,87.29,87.65,330772.0,77.9658,78.3052,77.9569,78.2784,330772.0
2022-05-03 10:35:00,87.65,87.7,87.44,87.59,276651.0,78.2784,78.3231,78.0909,78.2248,276651.0
2022-05-03 10:40:00,87.59,87.68,87.48,87.55,204312.0,78.2248,78.3052,78.1266,78.1891,204312.0
2022-05-03 10:45:00,87.55,87.67,87.36,87.39,274226.0,78.1891,78.2963,78.0194,78.0462,274226.0
2022-05-03 10:50:00,87.39,88.1,87.39,87.79,385668.0,78.0462,78.6803,78.0462,78.4034,385668.0
2022-05-03 10:55:00,87.78,88.0,87.75,87.95,563156.0,78.3945,78.591,78.3677,78.5463,563156.0
2022-05-03 11:00:00,87.95,88.2,87.93,88.19,381375.0,78.5463,78.7696,78.5285,78.7607,381375.0
2022-05-03 11:05:00,88.19,88.43,88.17,88.32,447088.0,78.7607,78.975,78.7428,78.8768,447088.0
2022-05-03 11:10:00,88.32,88.42,88.18,88.29,426153.0,78.8768,78.9661,78.7518,78.85,426153.0
2022-05-03 11:15:00,88.29,88.45,88.14,88.18,321062.0,78.85,78.9929,78.716,78.7518,321062.0
2022-05-03 11:20:00,88.18,88.42,88.09,88.37,654857.0,78.7518,78.9661,78.6714,78.9214,654857.0
2022-05-03 11:25:00,88.38,88.57,88.35,88.45,420768.0,78.9304,79.1001,78.9036,78.9929,420768.0
2022-05-03 11:30:00,88.45,88.65,88.44,88.64,364777.0,78.9929,79.1715,78.984,79.1626,364777.0
2022-05-03 11:35:00,88.64,88.67,88.35,88.42,267114.0,79.1626,79.1894,78.9036,78.9661,267114.0
2022-05-03 11:40:00,88.43,88.59,88.29,88.41,295931.0,78.975,79.1179,78.85,78.9572,295931.0
2022-05-03 11:45:00,88.41,88.52,88.27,88.48,284578.0,78.9572,79.0554,78.8321,79.0197,284578.0
2022-05-03 11:50:00,88.48,88.49,88.34,88.46,195635.0,79.0197,79.0286,78.8946,79.0018,195635.0
2022-05-03 11:55:00,88.45,88.49,88.33,88.44,248033.0,78.9929,79.0286,78.8857,78.984,248033.0
2022-05-03 12:00:00,88.43,88.66,88.32,88.53,250237.0,78.975,79.1804,78.8768,79.0643,250237.0
2022-05-03 12:05:00,88.51,88.52,88.04,88.09,395643.0,79.0465,79.0554,78.6267,78.6714,395643.0
2022-05-03 12:10:00,88.1,88.33,88.07,88.28,231100.0,78.6803,78.8857,78.6535,78.8411,231100.0
2022-05-03 12:15:00,88.28,88.28,88.01,88.17,307564.0,78.8411,78.8411,78.5999,78.7428,307564.0
2022-05-03 12:20:00,88.17,88.49,88.15,88.48,227795.0,78.7428,79.0286,78.725,79.0197,227795.0
2022-05-03 12:25:00,88.48,88.49,88.26,88.27,246234.0,79.0197,79.0286,78.8232,78.8321,246234.0
2022-05-03 12:30:00,88.27,88.28,88.08,88.25,310726.0,78.8321,78.8411,78.6624,78.8143,310726.0
2022-05-03 12:35:00,88.25,88.28,88.04,88.17,186064.0,78.8143,78.8411,78.6267,78.7428,186064.0
2022-05-03 12:40:00,88.17,88.2,88.05,88.09,180865.0,78.7428,78.7696,78.6357,78.6714,180865.0
2022-05-03 12:45:00,88.09,88.32,88.02,88.3,398731.0,78.6714,78.8768,78.6089,78.8589,398731.0
2022-05-03 12:50:00,88.29,88.41,88.23,88.33,149244.0,78.85,78.9572,78.7964,78.8857,149244.0
2022-05-03 12:55:00,88.33,88.58,88.25,88.51,322432.0,78.8857,79.109,78.8143,79.0465,322432.0
2022-05-03 13:00:00,88.5,88.64,88.46,88.48,223630.0,79.0375,79.1626,79.0018,79.0197,223630.0
2022-05-03 13:05:00,88.47,88.65,88.36,88.61,342403.0,79.0107,79.1715,78.9125,79.1358,342403.0
2022-05-03 13:10:00,88.62,88.73,88.57,88.65,294779.0,79.1447,79.2429,79.1001,79.1715,294779.0
2022-05-03 13:15:00,88.65,88.72,88.57,88.7,233654.0,79.1715,79.234,79.1001,79.2162,233654.0
2022-05-03 13:20:00,88.7,88.78,88.54,88.61,313312.0,79.2162,79.2876,79.0733,79.1358,313312.0
2022-05-03 13:25:00,88.61,88.68,88.31,88.43,413898.0,79.1358,79.1983,78.8679,78.975,413898.0
2022-05-03 13:30:00,88.43,88.52,88.3,88.41,261786.0,78.975,79.0554,78.8589,78.9572,261786.0
2022-05-03 13:35:00,88.41,88.41,88.23,88.36,307873.0,78.9572,78.9572,78.7964,78.9125,307873.0
2022-05-03 13:40:00,88.36,88.42,88.16,88.2,252039.0,78.9125,78.9661,78.7339,78.7696,252039.0
2022-05-03 13:45:00,88.21,88.33,88.17,88.27,180031.0,78.7785,78.8857,78.7428,78.8321,180031.0
2022-05-03 13:50:00,88.27,88.27,87.97,88.13,329289.0,78.8321,78.8321,78.5642,78.7071,329289.0
2022-05-03 13:55:00,88.14,88.34,88.13,88.32,275515.0,78.716,78.8946,78.7071,78.8768,275515.0
2022-05-03 14:00:00,88.33,88.34,88.09,88.1,410046.0,78.8857,78.8946,78.6714,78.6803,410046.0
2022-05-03 14:05:00,88.1,88.18,88.02,88.07,225717.0,78.6803,78.7518,78.6089,78.6535,225717.0
2022-05-03 14:10:00,88.08,88.13,87.86,87.95,304153.0,78.6624,78.7071,78.466,78.5463,304153.0
2022-05-03 14:15:00,87.94,88.0,87.87,87.94,157670.0,78.5374,78.591,78.4749,78.5374,157670.0
2022-05-03 14:20:00,87.93,88.08,87.85,88.06,151012.0,78.5285,78.6624,78.457,78.6446,151012.0
2022-05-03 14:25:00,88.07,88.11,87.85,87.97,281212.0,78.6535,78.6892,78.457,78.5642,281212.0
2022-05-03 14:30:00,87.98,88.08,87.85,87.96,326160.0,78.5731,78.6624,78.457,78.5553,326160.0
2022-05-03 14:35:00,87.96,88.08,87.8,87.81,369700.0,78.5553,78.6624,78.4124,78.4213,369700.0
2022-05-03 14:40:00,87.8,87.92,87.52,87.84,336175.0,78.4124,78.5195,78.1623,78.4481,336175.0
2022-05-03 14:45:00,87.84,88.1,87.76,88.03,307014.0,78.4481,78.6803,78.3767,78.6178,307014.0
2022-05-03 14:50:00,88.02,88.23,87.99,88.22,231989.0,78.6089,78.7964,78.5821,78.7875,231989.0
2022-05-03 14:55:00,88.23,88.34,88.15,88.31,290887.0,78.7964,78.8946,78.725,78.8679,290887.0
2022-05-03 15:00:00,88.31,88.45,88.26,88.32,317887.0,78.8679,78.9929,78.8232,78.8768,317887.0
2022-05-03 15:05:00,88.32,88.59,88.28,88.57,210866.0,78.8768,79.1179,78.8411,79.1001,210866.0
2022-05-03 15:10:00,88.58,88.66,88.52,88.65,310797.0,79.109,79.1804,79.0554,79.1715,310797.0
2022-05-03 15:15:00,88.66,88.73,88.49,88.5,358182.0,79.1804,79.2429,79.0286,79.0375,358182.0
2022-05-03 15:20:00,88.49,88.61,88.28,88.44,498757.0,79.0286,79.1358,78.8411,78.984,498757.0
2022-05-03 15:25:00,88.45,88.53,88.29,88.43,390458.0,78.9929,79.0643,78.85,78.975,390458.0
2022-05-03 15:30:00,88.42,88.6,88.4,88.55,561481.0,78.9661,79.1268,78.9482,79.0822,561481.0
2022-05-03 15:35:00,88.54,88.54,88.14,88.16,643808.0,79.0733,79.0733,78.716,78.7339,643808.0
2022-05-03 15:40:00,88.15,88.16,87.99,88.1,416825.0,78.725,78.7339,78.5821,78.6803,416825.0
2022-05-03 15:45:00,88.09,88.29,88.03,88.1,512923.0,78.6714,78.85,78.6178,78.6803,512923.0
2022-05-03 15:50:00,88.1,88.34,88.06,88.31,965102.0,78.6803,78.8946,78.6446,78.8679,965102.0
2022-05-03 15:55:00,88.31,88.39,88.17,88.19,957135.0,78.8679,78.9393,78.7428,78.7607,957135.0
2022-05-04 09:30:00,89.5,89.57,88.93,89.2,977212.0,79.9306,79.9931,79.4216,79.6627,977212.0
2022-05-04 09:35:00,89.2,89.82,89.07,89.7,865945.0,79.6627,80.2164,79.5466,80.1092,865945.0
2022-05-04 09:40:00,89.67,89.91,89.44,89.63,708085.0,80.0824,80.2968,79.877,80.0467,708085.0
2022-05-04 09:45:00,89.61,89.87,89.53,89.71,593994.0,80.0289,80.2611,79.9574,80.1182,593994.0
2022-05-04 09:50:00,89.7,89.74,89.31,89.36,446362.0,80.1092,80.145,79.7609,79.8056,446362.0
2022-05-04 09:55:00,89.38,89.59,89.3,89.56,358126.0,79.8234,80.011,79.752,79.9842,358126.0
2022-05-04 10:00:00,89.57,89.64,89.05,89.12,443090.0,79.9931,80.0556,79.5287,79.5912,443090.0
2022-05-04 10:05:00,89.11,89.19,88.91,89.13,401935.0,79.5823,79.6538,79.4037,79.6002,401935.0
2022-05-04 10:10:00,89.15,89.38,88.99,89.26,382128.0,79.618,79.8234,79.4751,79.7163,382128.0
2022-05-04 10:15:00,89.26,89.63,89.2,89.48,478156.0,79.7163,80.0467,79.6627,79.9128,478156.0
2022-05-04 10:20:00,89.48,89.72,89.47,89.67,364196.0,79.9128,80.1271,79.9038,80.0824,364196.0
2022-05-04 10:25:00,89.67,89.98,89.66,89.91,653420.0,80.0824,80.3593,80.0735,80.2968,653420.0
2022-05-04 10:30:00,89.91,90.0,89.69,89.72,905247.0,80.2968,80.3772,80.1003,80.1271,905247.0
2022-05-04 10:35:00,89.71,89.87,89.63,89.8,409463.0,80.1182,80.2611,80.0467,80.1985,409463.0
2022-05-04 10:40:00,89.8,89.91,89.68,89.89,590507.0,80.1985,80.2968,80.0914,80.2789,590507.0
2022-05-04 10:45:00,89.89,89.92,89.72,89.79,204096.0,80.2789,80.3057,80.1271,80.1896,204096.0
2022-05-04 10:50:00,89.78,89.87,89.67,89.69,247224.0,80.1807,80.2611,80.0824,80.1003,247224.0
2022-05-04 10:55:00,89.67,89.71,89.46,89.58,320062.0,80.0824,80.1182,79.8949,80.0021,320062.0
2022-05-04 11:00:00,89.57,89.66,89.48,89.63,209851.0,79.9931,80.0735,79.9128,80.0467,209851.0
2022-05-04 11:05:00,89.63,89.68,89.55,89.61,180198.0,80.0467,80.0914,79.9753,80.0289,180198.0
2022-05-04 11:10:00,89.61,89.69,89.51,89.57,211514.0,80.0289,80.1003,79.9395,79.9931,211514.0
2022-05-04 11:15:00,89.56,89.6,89.42,89.46,265042.0,79.9842,80.0199,79.8592,79.8949,265042.0
2022-05-04 11:20:00,89.45,89.52,89.36,89.5,219124.0,79.886,79.9485,79.8056,79.9306,219124.0
2022-05-04 11:25:00,89.49,89.66,89.47,89.65,234765.0,79.9217,80.0735,79.9038,80.0646,234765.0
2022-05-04 11:30:00,89.65,89.68,89.41,89.45,263972.0,80.0646,80.0914,79.8502,79.886,263972.0
2022-05-04 11:35:00,89.46,89.55,89.39,89.55,210932.0,79.8949,79.9753,79.8324,79.9753,210932.0
2022-05-04 11:40:00,89.54,89.62,89.45,89.62,124785.0,79.9663,80.0378,79.886,80.0378,124785.0
2022-05-04 11:45:00,89.61,89.77,89.56,89.77,209604.0,80.0289,80.1717,79.9842,80.1717,209604.0
2022-05-04 11:50:00,89.76,89.85,89.73,89.8,229306.0,80.1628,80.2432,80.136,80.1985,229306.0
2022-05-04 11:55:00,89.8,89.81,89.7,89.73,152140.0,80.1985,80.2075,80.1092,80.136,152140.0
2022-05-04 12:00:00,89.74,89.74,89.57,89.58,252167.0,80.145,80.145,79.9931,80.0021,252167.0
2022-05-04 12:05:00,89.58,89.63,89.48,89.61,190135.0,80.0021,80.0467,79.9128,80.0289,190135.0
2022-05-04 12:10:00,89.61,89.82,89.59,89.73,235155.0,80.0289,80.2164,80.011,80.136,235155.0
2022-05-04 12:15:00,89.73,89.86,89.66,89.81,296228.0,80.136,80.2521,80.0735,80.2075,296228.0
2022-05-04 12:20:00,89.81,89.86,89.67,89.7,160772.0,80.2075,80.2521,80.0824,80.1092,160772.0
2022-05-04 12:25:00,89.7,89.75,89.59,89.64,238139.0,80.1092,80.1539,80.011,80.0556,238139.0
2022-05-04 12:30:00,89.64,89.68,89.51,89.54,140673.0,80.0556,80.0914,79.9395,79.9663,140673.0
2022-05-04 12:35:00,89.53,89.69,89.52,89.69,137274.0,79.9574,80.1003,79.9485,80.1003,137274.0
2022-05-04 12:40:00,89.68,89.77,89.65,89.74,192763.0,80.0914,80.1717,80.0646,80.145,192763.0
2022-05-04 12:45:00,89.75,89.79,89.69,89.76,134787.0,80.1539,80.1896,80.1003,80.1628,134787.0
2022-05-04 12:50:00,89.76,89.82,89.7,89.78,135511.0,80.1628,80.2164,80.1092,80.1807,135511.0
2022-05-04 12:55:00,89.78,89.81,89.67,89.7,184456.0,80.1807,80.2075,80.0824,80.1092,184456.0
2022-05-04 13:00:00,89.71,89.78,89.7,89.75,306202.0,80.1182,80.1807,80.1092,80.1539,306202.0
2022-05-04 13:05:00,89.75,89.79,89.72,89.77,220218.0,80.1539,80.1896,80.1271,80.1717,220218.0
2022-05-04 13:10:00,89.77,89.81,89.66,89.73,215508.0,80.1717,80.2075,80.0735,80.136,215508.0
2022-05-04 13:15:00,89.73,89.78,89.66,89.69,189842.0,80.136,80.1807,80.0735,80.1003,189842.0
2022-05-04 13:20:00,89.7,89.72,89.55,89.66,230286.0,80.1092,80.1271,79.9753,80.0735,230286.0
2022-05-04 13:25:00,89.67,89.7,89.56,89.7,194065.0,80.0824,80.1092,79.9842,80.1092,194065.0
2022-05-04 13:30:00,89.69,89.82,89.67,89.81,208351.0,80.1003,80.2164,80.0824,80.2075,208351.0
2022-05-04 13:35:00,89.81,89.84,89.6,89.73,227675.0,80.2075,80.2343,80.0199,80.136,227675.0
2022-05-04 13:40:00,89.73,89.77,89.64,89.73,123695.0,80.136,80.1717,80.0556,80.136,123695.0
2022-05-04 13:45:00,89.73,89.78,89.68,89.75,114085.0,80.136,80.1807,80.0914,80.1539,114085.0
2022-05-04 13:50:00,89.75,89.81,89.67,89.79,175912.0,80.1539,80.2075,80.0824,80.1896,175912.0
2022-05-04 13:55:00,89.8,89.91,89.77,89.9,291799.0,80.1985,80.2968,80.1717,80.2878,291799.0
2022-05-04 14:00:00,89.89,90.09,89.63,89.98,3723618.0,80.2789,80.4575,80.0467,80.3593,3723618.0
2022-05-04 14:05:00,89.97,90.51,89.97,90.5,1490218.0,80.3504,80.8326,80.3504,80.8237,1490218.0
2022-05-04 14:10:00,90.5,90.55,90.33,90.45,768151.0,80.8237,80.8683,80.6719,80.779,768151.0
2022-05-04 14:15:00,90.44,90.44,89.95,90.01,496772.0,80.7701,80.7701,80.3325,80.3861,496772.0
2022-05-04 14:20:00,90.01,90.32,89.86,90.29,560186.0,80.3861,80.6629,80.2521,80.6361,560186.0
2022-05-04 14:25:00,90.29,90.77,90.26,90.62,489850.0,80.6361,81.0648,80.6094,80.9309,489850.0
2022-05-04 14:30:00,90.63,90.68,89.69,89.79,835820.0,80.9398,80.9844,80.1003,80.1896,835820.0
2022-05-04 14:35:00,89.79,90.44,89.74,90.29,663736.0,80.1896,80.7701,80.145,80.6361,663736.0
2022-05-04 14:40:00,90.28,90.84,90.2,90.71,754946.0,80.6272,81.1273,80.5558,81.0112,754946.0
2022-05-04 14:45:00,90.7,90.99,90.67,90.68,810643.0,81.0023,81.2613,80.9755,80.9844,810643.0
2022-05-04 14:50:00,90.69,90.86,90.65,90.86,367532.0,80.9934,81.1452,80.9577,81.1452,367532.0
2022-05-04 14:55:00,90.85,90.98,90.76,90.87,446011.0,81.1363,81.2524,81.0559,81.1541,446011.0
2022-05-04 15:00:00,90.88,90.99,90.73,90.84,501468.0,81.1631,81.2613,81.0291,81.1273,501468.0
2022-05-04 15:05:00,90.84,91.05,90.83,91.03,960747.0,81.1273,81.3149,81.1184,81.297,960747.0
2022-05-04 15:10:00,91.03,91.23,90.99,91.22,610209.0,81.297,81.4756,81.2613,81.4667,610209.0
2022-05-04 15:15:00,91.21,91.24,90.84,90.87,614293.0,81.4578,81.4846,81.1273,81.1541,614293.0
2022-05-04 15:20:00,90.86,91.15,90.76,91.14,529098.0,81.1452,81.4042,81.0559,81.3953,529098.0
2022-05-04 15:25:00,91.14,91.25,91.05,91.25,397571.0,81.3953,81.4935,81.3149,81.4935,397571.0
2022-05-04 15:30:00,91.25,91.48,91.22,91.45,568102.0,81.4935,81.6989,81.4667,81.6721,568102.0
2022-05-04 15:35:00,91.45,91.63,91.37,91.57,838129.0,81.6721,81.8329,81.6007,81.7793,838129.0
2022-05-04 15:40:00,91.58,91.68,91.46,91.55,584136.0,81.7882,81.8775,81.6811,81.7614,584136.0
2022-05-04 15:45:00,91.56,91.7,91.38,91.65,780660.0,81.7704,81.8954,81.6096,81.8507,780660.0
2022-05-04 15:50:00,91.66,91.88,91.66,91.7,951075.0,81.8597,82.0561,81.8597,81.8954,951075.0
2022-05-04 15:55:00,91.7,91.77,91.49,91.69,1330381.0,81.8954,81.9579,81.7078,81.8865,1330381.0
2022-05-05 09:30:00,92.04,92.05,91.04,91.08,1859955.0,82.199,82.208,81.306,81.3417,1859955.0
2022-05-05 09:35:00,91.08,91.38,90.66,90.92,851939.0,81.3417,81.6096,80.9666,81.1988,851939.0
2022-05-05 09:40:00,90.91,91.48,90.86,91.3,562707.0,81.1899,81.6989,81.1452,81.5382,562707.0
2022-05-05 09:45:00,91.3,91.39,91.02,91.26,374654.0,81.5382,81.6185,81.2881,81.5024,374654.0
2022-05-05 09:50:00,91.25,91.76,91.22,91.65,419412.0,81.4935,81.949,81.4667,81.8507,419412.0
2022-05-05 09:55:00,91.66,91.96,91.65,91.78,379522.0,81.8597,82.1276,81.8507,81.9668,379522.0
2022-05-05 10:00:00,91.8,91.99,91.67,91.95,373102.0,81.9847,82.1544,81.8686,82.1187,373102.0
2022-05-05 10:05:00,91.95,91.96,91.18,91.23,475031.0,82.1187,82.1276,81.431,81.4756,475031.0
2022-05-05 10:10:00,91.2,91.22,90.79,91.15,505824.0,81.4489,81.4667,81.0827,81.4042,505824.0
2022-05-05 10:15:00,91.15,91.38,90.91,91.38,332783.0,81.4042,81.6096,81.1899,81.6096,332783.0
2022-05-05 10:20:00,91.38,91.44,90.99,91.17,312936.0,81.6096,81.6632,81.2613,81.4221,312936.0
2022-05-05 10:25:00,91.16,91.4,91.1,91.3,289115.0,81.4131,81.6275,81.3595,81.5382,289115.0
2022-05-05 10:30:00,91.29,91.59,91.28,91.59,309543.0,81.5292,81.7972,81.5203,81.7972,309543.0
2022-05-05 10:35:00,91.59,91.86,91.5,91.7,549658.0,81.7972,82.0383,81.7168,81.8954,549658.0
2022-05-05 10:40:00,91.7,91.7,91.1,91.26,577645.0,81.8954,81.8954,81.3595,81.5024,577645.0
2022-05-05 10:45:00,91.26,92.0,90.98,91.08,491220.0,81.5024,82.1633,81.2524,81.3417,491220.0
2022-05-05 10:50:00,91.06,91.08,90.58,90.9,507595.0,81.3238,81.3417,80.8951,81.1809,507595.0
2022-05-05 10:55:00,90.92,91.06,90.79,90.99,272334.0,81.1988,81.3238,81.0827,81.2613,272334.0
2022-05-05 11:00:00,90.98,91.08,90.57,90.58,333836.0,81.2524,81.3417,80.8862,80.8951,333836.0
2022-05-05 11:05:00,90.58,90.75,90.09,90.2,578327.0,80.8951,81.047,80.4575,80.5558,578327.0
2022-05-05 11:10:00,90.21,90.27,89.76,90.05,616586.0,80.5647,80.6183,80.1628,80.4218,616586.0
2022-05-05 11:15:00,90.03,90.03,89.78,89.8,478102.0,80.4039,80.4039,80.1807,80.1985,478102.0
2022-05-05 11:20:00,89.8,89.81,89.53,89.61,472056.0,80.1985,80.2075,79.9574,80.0289,472056.0
2022-05-05 11:25:00,89.66,89.77,89.46,89.71,366733.0,80.0735,80.1717,79.8949,80.1182,366733.0
2022-05-05 11:30:00,89.71,90.01,89.53,89.73,459995.0,80.1182,80.3861,79.9574,80.136,459995.0
2022-05-05 11:35:00,89.71,90.16,89.71,89.98,384729.0,80.1182,80.52,80.1182,80.3593,384729.0
2022-05-05 11:40:00,89.99,90.12,89.86,89.96,311142.0,80.3682,80.4843,80.2521,80.3414,311142.0
2022-05-05 11:45:00,89.95,89.97,89.24,89.36,498518.0,80.3325,80.3504,79.6984,79.8056,498518.0
2022-05-05 11:50:00,89.37,89.42,88.81,88.95,487528.0,79.8145,79.8592,79.3144,79.4394,487528.0
2022-05-05 11:55:00,88.94,89.03,88.76,88.85,299186.0,79.4305,79.5109,79.2697,79.3501,299186.0
2022-05-05 12:00:00,88.84,88.84,88.39,88.63,471473.0,79.3412,79.3412,78.9393,79.1536,471473.0
2022-05-05 12:05:00,88.63,89.12,88.6,89.09,384726.0,79.1536,79.5912,79.1268,79.5645,384726.0
2022-05-05 12:10:00,89.08,89.28,88.89,89.18,370288.0,79.5555,79.7341,79.3858,79.6448,370288.0
2022-05-05 12:15:00,89.19,89.56,89.02,89.43,387316.0,79.6538,79.9842,79.5019,79.8681,387316.0
2022-05-05 12:20:00,89.43,89.65,89.28,89.55,444919.0,79.8681,80.0646,79.7341,79.9753,444919.0
2022-05-05 12:25:00,89.54,89.99,89.54,89.86,332200.0,79.9663,80.3682,79.9663,80.2521,332200.0
2022-05-05 12:30:00,89.86,89.97,89.74,89.96,281397.0,80.2521,80.3504,80.145,80.3414,281397.0
2022-05-05 12:35:00,89.95,90.03,89.67,89.77,405660.0,80.3325,80.4039,80.0824,80.1717,405660.0
2022-05-05 12:40:00,89.75,89.76,89.51,89.63,279633.0,80.1539,80.1628,79.9395,80.0467,279633.0
2022-05-05 12:45:00,89.64,89.71,89.38,89.48,290172.0,80.0556,80.1182,79.8234,79.9128,290172.0
2022-05-05 12:50:00,89.49,90.01,89.47,90.0,282838.0,79.9217,80.3861,79.9038,80.3772,282838.0
2022-05-05 12:55:00,90.01,90.25,89.97,90.19,304359.0,80.3861,80.6004,80.3504,80.5468,304359.0
2022-05-05 13:00:00,90.19,90.43,90.08,90.19,353125.0,80.5468,80.7612,80.4486,80.5468,353125.0
2022-05-05 13:05:00,90.18,90.52,90.15,90.34,255775.0,80.5379,80.8416,80.5111,80.6808,255775.0
2022-05-05 13:10:00,90.34,90.49,90.19,90.26,244158.0,80.6808,80.8148,80.5468,80.6094,244158.0
2022-05-05 13:15:00,90.25,90.33,90.04,90.09,224467.0,80.6004,80.6719,80.4129,80.4575,224467.0
2022-05-05 13:20:00,90.09,90.36,90.0,90.33,259004.0,80.4575,80.6987,80.3772,80.6719,259004.0
2022-05-05 13:25:00,90.33,90.46,90.21,90.42,286160.0,80.6719,80.788,80.5647,80.7522,286160.0
2022-05-05 13:30:00,90.41,90.41,90.01,90.11,385542.0,80.7433,80.7433,80.3861,80.4754,385542.0
2022-05-05 13:35:00,90.14,90.69,90.12,90.43,367655.0,80.5022,80.9934,80.4843,80.7612,367655.0
2022-05-05 13:40:00,90.44,90.66,90.35,90.51,254632.0,80.7701,80.9666,80.6897,80.8326,254632.0
2022-05-05 13:45:00,90.51,90.58,90.29,90.33,200560.0,80.8326,80.8951,80.6361,80.6719,200560.0
2022-05-05 13:50:00,90.33,90.35,90.02,90.2,268677.0,80.6719,80.6897,80.395,80.5558,268677.0
2022-05-05 13:55:00,90.2,90.42,90.06,90.38,224049.0,80.5558,80.7522,80.4307,80.7165,224049.0
2022-05-05 14:00:00,90.37,90.42,90.09,90.25,223714.0,80.7076,80.7522,80.4575,80.6004,223714.0
2022-05-05 14:05:00,90.26,90.43,90.18,90.26,193260.0,80.6094,80.7612,80.5379,80.6094,193260.0
2022-05-05 14:10:00,90.26,90.39,90.2,90.31,202500.0,80.6094,80.7255,80.5558,80.654,202500.0
2022-05-05 14:15:00,90.3,90.87,90.29,90.81,322224.0,80.6451,81.1541,80.6361,81.1005,322224.0
2022-05-05 14:20:00,90.81,90.81,90.31,90.34,269980.0,81.1005,81.1005,80.654,80.6808,269980.0
2022-05-05 14:25:00,90.32,90.44,90.14,90.16,281920.0,80.6629,80.7701,80.5022,80.52,281920.0
2022-05-05 14:30:00,90.15,90.3,90.05,90.1,251082.0,80.5111,80.6451,80.4218,80.4665,251082.0
2022-05-05 14:35:00,90.1,90.15,89.89,89.96,411873.0,80.4665,80.5111,80.2789,80.3414,411873.0
2022-05-05 14:40:00,89.95,90.05,89.81,90.04,352921.0,80.3325,80.4218,80.2075,80.4129,352921.0
2022-05-05 14:45:00,90.04,90.21,89.98,90.14,248108.0,80.4129,80.5647,80.3593,80.5022,248108.0
2022-05-05 14:50:00,90.14,90.49,90.13,90.22,354104.0,80.5022,80.8148,80.4933,80.5736,354104.0
2022-05-05 14:55:00,90.22,90.24,90.06,90.21,216876.0,80.5736,80.5915,80.4307,80.5647,216876.0
2022-05-05 15:00:00,90.21,90.32,89.92,89.98,362616.0,80.5647,80.6629,80.3057,80.3593,362616.0
2022-05-05 15:05:00,89.97,90.05,89.7,89.86,388659.0,80.3504,80.4218,80.1092,80.2521,388659.0
2022-05-05 15:10:00,89.86,89.89,89.55,89.59,342833.0,80.2521,80.2789,79.9753,80.011,342833.0
2022-05-05 15:15:00,89.59,89.79,89.59,89.77,412308.0,80.011,80.1896,80.011,80.1717,412308.0
2022-05-05 15:20:00,89.77,89.8,89.6,89.69,393179.0,80.1717,80.1985,80.0199,80.1003,393179.0
2022-05-05 15:25:00,89.69,89.89,89.51,89.58,406080.0,80.1003,80.2789,79.9395,80.0021,406080.0
2022-05-05 15:30:00,89.58,89.92,89.51,89.84,582725.0,80.0021,80.3057,79.9395,80.2343,582725.0
2022-05-05 15:35:00,89.84,90.04,89.66,89.84,577344.0,80.2343,80.4129,80.0735,80.2343,577344.0
2022-05-05 15:40:00,89.85,90.03,89.83,89.92,498731.0,80.2432,80.4039,80.2253,80.3057,498731.0
2022-05-05 15:45:00,89.92,90.07,89.81,89.97,661857.0,80.3057,80.4397,80.2075,80.3504,661857.0
2022-05-05 15:50:00,89.96,90.55,89.94,90.33,1028354.0,80.3414,80.8683,80.3236,80.6719,1028354.0
2022-05-05 15:55:00,90.33,90.35,90.12,90.35,1270442.0,80.6719,80.6897,80.4843,80.6897,1270442.0
2022-05-06 09:30:00,90.98,91.54,90.77,91.36,1065524.0,81.2524,81.7525,81.0648,81.5917,1065524.0
2022-05-06 09:35:00,91.38,91.5,90.59,90.63,478639.0,81.6096,81.7168,80.9041,80.9398,478639.0
2022-05-06 09:40:00,90.65,90.72,90.15,90.18,367250.0,80.9577,81.0202,80.5111,80.5379,367250.0
2022-05-06 09:45:00,90.18,90.19,89.68,89.91,407443.0,80.5379,80.5468,80.0914,80.2968,407443.0
2022-05-06 09:50:00,89.92,90.02,89.51,89.72,388218.0,80.3057,80.395,79.9395,80.1271,388218.0
2022-05-06 09:55:00,89.74,89.89,89.57,89.75,288554.0,80.145,80.2789,79.9931,80.1539,288554.0
2022-05-06 10:00:00,89.75,89.85,89.35,89.57,260106.0,80.1539,80.2432,79.7967,79.9931,260106.0
2022-05-06 10:05:00,89.56,89.88,89.54,89.8,288627.0,79.9842,80.27,79.9663,80.1985,288627.0
2022-05-06 10:10:00,89.8,89.91,89.65,89.85,207913.0,80.1985,80.2968,80.0646,80.2432,207913.0
2022-05-06 10:15:00,89.85,90.24,89.84,90.15,299129.0,80.2432,80.5915,80.2343,80.5111,299129.0
2022-05-06 10:20:00,90.15,90.5,90.08,90.46,251396.0,80.5111,80.8237,80.4486,80.788,251396.0
2022-05-06 10:25:00,90.46,90.52,89.5,90.12,343504.0,80.788,80.8416,79.9306,80.4843,343504.0
2022-05-06 10:30:00,90.11,90.53,90.09,90.33,270714.0,80.4754,80.8505,80.4575,80.6719,270714.0
2022-05-06 10:35:00,90.33,90.38,89.99,90.16,196883.0,80.6719,80.7165,80.3682,80.52,196883.0
2022-05-06 10:40:00,90.17,90.42,90.11,90.11,237234.0,80.529,80.7522,80.4754,80.4754,237234.0
2022-05-06 10:45:00,90.13,90.76,90.11,90.68,410512.0,80.4933,81.0559,80.4754,80.9844,410512.0
2022-05-06 10:50:00,90.7,90.74,90.35,90.69,248474.0,81.0023,81.038,80.6897,80.9934,248474.0
2022-05-06 10:55:00,90.69,90.96,90.66,90.75,325203.0,80.9934,81.2345,80.9666,81.047,325203.0
2022-05-06 11:00:00,90.74,90.93,90.7,90.83,243310.0,81.038,81.2077,81.0023,81.1184,243310.0
2022-05-06 11:05:00,90.84,90.85,90.51,90.54,281690.0,81.1273,81.1363,80.8326,80.8594,281690.0
2022-05-06 11:10:00,90.51,90.53,90.24,90.41,282431.0,80.8326,80.8505,80.5915,80.7433,282431.0
2022-05-06 11:15:00,90.42,90.8,90.35,90.49,344803.0,80.7522,81.0916,80.6897,80.8148,344803.0
2022-05-06 11:20:00,90.49,90.98,90.49,90.88,406328.0,80.8148,81.2524,80.8148,81.1631,406328.0
2022-05-06 11:25:00,90.89,90.99,90.78,90.9,301991.0,81.172,81.2613,81.0738,81.1809,301991.0
2022-05-06 11:30:00,90.91,90.92,90.47,90.57,367602.0,81.1899,81.1988,80.7969,80.8862,367602.0
2022-05-06 11:35:00,90.58,90.58,90.26,90.33,212164.0,80.8951,80.8951,80.6094,80.6719,212164.0
2022-05-06 11:40:00,90.32,90.52,90.28,90.41,212847.0,80.6629,80.8416,80.6272,80.7433,212847.0
2022-05-06 11:45:00,90.41,90.46,90.21,90.35,173488.0,80.7433,80.788,80.5647,80.6897,173488.0
2022-05-06 11:50:00,90.34,90.52,90.2,90.35,216746.0,80.6808,80.8416,80.5558,80.6897,216746.0
2022-05-06 11:55:00,90.35,90.38,90.02,90.13,172609.0,80.6897,80.7165,80.395,80.4933,172609.0
2022-05-06 12:00:00,90.13,90.54,90.05,90.54,215416.0,80.4933,80.8594,80.4218,80.8594,215416.0
2022-05-06 12:05:00,90.53,90.7,90.48,90.5,234740.0,80.8505,81.0023,80.8058,80.8237,234740.0
2022-05-06 12:10:00,90.51,90.61,90.09,90.23,178458.0,80.8326,80.9219,80.4575,80.5826,178458.0
2022-05-06 12:15:00,90.24,90.52,90.1,90.34,197460.0,80.5915,80.8416,80.4665,80.6808,197460.0
2022-05-06 12:20:00,90.32,90.64,90.32,90.54,312493.0,80.6629,80.9487,80.6629,80.8594,312493.0
2022-05-06 12:25:00,90.54,90.67,90.47,90.57,210759.0,80.8594,80.9755,80.7969,80.8862,210759.0
2022-05-06 12:30:00,90.57,90.85,90.43,90.85,234047.0,80.8862,81.1363,80.7612,81.1363,234047.0
2022-05-06 12:35:00,90.85,90.89,90.52,90.78,291973.0,81.1363,81.172,80.8416,81.0738,291973.0
2022-05-06 12:40:00,90.81,90.96,90.7,90.92,225399.0,81.1005,81.2345,81.0023,81.1988,225399.0
2022-05-06 12:45:00,90.92,91.07,90.85,91.0,258280.0,81.1988,81.3328,81.1363,81.2702,258280.0
2022-05-06 12:50:00,91.0,91.14,90.79,91.0,273569.0,81.2702,81.3953,81.0827,81.2702,273569.0
2022-05-06 12:55:00,90.99,91.27,90.95,91.17,310927.0,81.2613,81.5114,81.2256,81.4221,310927.0
2022-05-06 13:00:00,91.17,91.4,91.1,91.39,261095.0,81.4221,81.6275,81.3595,81.6185,261095.0
2022-05-06 13:05:00,91.39,91.4,91.18,91.36,259538.0,81.6185,81.6275,81.431,81.5917,259538.0
2022-05-06 13:10:00,91.36,91.44,91.08,91.1,222300.0,81.5917,81.6632,81.3417,81.3595,222300.0
2022-05-06 13:15:00,91.09,91.14,90.68,90.73,254233.0,81.3506,81.3953,80.9844,81.0291,254233.0
2022-05-06 13:20:00,90.72,91.05,90.67,90.95,219693.0,81.0202,81.3149,80.9755,81.2256,219693.0
2022-05-06 13:25:00,90.95,91.04,90.75,90.94,200860.0,81.2256,81.306,81.047,81.2166,200860.0
2022-05-06 13:30:00,90.93,91.14,90.92,91.11,178760.0,81.2077,81.3953,81.1988,81.3685,178760.0
2022-05-06 13:35:00,91.1,91.25,90.71,90.84,273697.0,81.3595,81.4935,81.0112,81.1273,273697.0
2022-05-06 13:40:00,90.84,91.02,90.73,90.93,250747.0,81.1273,81.2881,81.0291,81.2077,250747.0
2022-05-06 13:45:00,90.93,91.09,90.76,90.88,204210.0,81.2077,81.3506,81.0559,81.1631,204210.0
2022-05-06 13:50:00,90.9,91.0,90.73,90.77,221161.0,81.1809,81.2702,81.0291,81.0648,221161.0
2022-05-06 13:55:00,90.76,90.89,90.68,90.89,175981.0,81.0559,81.172,80.9844,81.172,175981.0
2022-05-06 14:00:00,90.88,90.96,90.74,90.79,289593.0,81.1631,81.2345,81.038,81.0827,289593.0
2022-05-06 14:05:00,90.79,90.8,90.47,90.51,313191.0,81.0827,81.0916,80.7969,80.8326,313191.0
2022-05-06 14:10:00,90.53,90.76,90.52,90.72,223945.0,80.8505,81.0559,80.8416,81.0202,223945.0
2022-05-06 14:15:00,90.72,90.87,90.71,90.81,202546.0,81.0202,81.1541,81.0112,81.1005,202546.0
2022-05-06 14:20:00,90.81,90.9,90.69,90.8,185109.0,81.1005,81.1809,80.9934,81.0916,185109.0
2022-05-06 14:25:00,90.79,90.79,90.55,90.69,213680.0,81.0827,81.0827,80.8683,80.9934,213680.0
2022-05-06 14:30:00,90.68,90.79,90.51,90.69,264213.0,80.9844,81.0827,80.8326,80.9934,264213.0
2022-05-06 14:35:00,90.7,90.82,90.66,90.81,177142.0,81.0023,81.1095,80.9666,81.1005,177142.0
2022-05-06 14:40:00,90.81,90.96,90.8,90.82,239475.0,81.1005,81.2345,81.0916,81.1095,239475.0
2022-05-06 14:45:00,90.81,91.04,90.77,91.0,189434.0,81.1005,81.306,81.0648,81.2702,189434.0
2022-05-06 14:50:00,90.99,91.22,90.97,91.19,259067.0,81.2613,81.4667,81.2434,81.4399,259067.0
2022-05-06 14:55:00,91.22,91.29,90.99,91.0,255025.0,81.4667,81.5292,81.2613,81.2702,255025.0
2022-05-06 15:00:00,91.01,91.13,90.87,91.11,287112.0,81.2792,81.3863,81.1541,81.3685,287112.0
2022-05-06 15:05:00,91.11,91.15,90.8,90.88,249937.0,81.3685,81.4042,81.0916,81.1631,249937.0
2022-05-06 15:10:00,90.88,90.98,90.82,90.82,254478.0,81.1631,81.2524,81.1095,81.1095,254478.0
2022-05-06 15:15:00,90.82,91.0,90.79,91.0,287281.0,81.1095,81.2702,81.0827,81.2702,287281.0
2022-05-06 15:20:00,91.0,91.0,90.72,90.81,305210.0,81.2702,81.2702,81.0202,81.1005,305210.0
2022-05-06 15:25:00,90.8,90.93,90.68,90.85,408493.0,81.0916,81.2077,80.9844,81.1363,408493.0
2022-05-06 15:30:00,90.84,91.24,90.84,91.2,352304.0,81.1273,81.4846,81.1273,81.4489,352304.0
2022-05-06 15:35:00,91.18,91.55,91.16,91.53,542115.0,81.431,81.7614,81.4131,81.7436,542115.0
2022-05-06 15:40:00,91.54,91.66,91.51,91.51,577709.0,81.7525,81.8597,81.7257,81.7257,577709.0
2022-05-06 15:45:00,91.52,91.78,91.44,91.59,606400.0,81.7346,81.9668,81.6632,81.7972,606400.0
2022-05-06 15:50:00,91.58,91.82,91.56,91.64,691456.0,81.7882,82.0026,81.7704,81.8418,691456.0
2022-05-06 15:55:00,91.64,91.75,91.57,91.71,1056528.0,81.8418,81.94,81.7793,81.9043,1056528.0
2022-05-09 09:30:00,89.44,89.56,88.32,88.54,1259724.0,79.877,79.9842,78.8768,79.0733,1259724.0
2022-05-09 09:35:00,88.55,88.78,88.12,88.26,811445.0,79.0822,79.2876,78.6982,78.8232,811445.0
2022-05-09 09:40:00,88.24,88.37,87.71,88.03,927073.0,78.8053,78.9214,78.332,78.6178,927073.0
2022-05-09 09:45:00,88.02,88.03,87.13,87.3,818340.0,78.6089,78.6178,77.814,77.9658,818340.0
2022-05-09 09:50:00,87.31,88.29,87.11,88.26,771259.0,77.9748,78.85,77.7962,78.8232,771259.0
2022-05-09 09:55:00,88.25,88.36,87.77,87.81,462264.0,78.8143,78.9125,78.3856,78.4213,462264.0
2022-05-09 10:00:00,87.82,88.41,87.6,88.1,525686.0,78.4302,78.9572,78.2338,78.6803,525686.0
2022-05-09 10:05:00,88.11,88.22,87.56,87.62,341366.0,78.6892,78.7875,78.198,78.2516,341366.0
2022-05-09 10:10:00,87.62,88.06,87.6,87.81,482535.0,78.2516,78.6446,78.2338,78.4213,482535.0
2022-05-09 10:15:00,87.81,87.99,87.61,87.66,351475.0,78.4213,78.5821,78.2427,78.2873,351475.0
2022-05-09 10:20:00,87.65,87.65,87.18,87.23,496304.0,78.2784,78.2784,77.8587,77.9033,496304.0
2022-05-09 10:25:00,87.22,87.42,87.08,87.19,474269.0,77.8944,78.073,77.7694,77.8676,474269.0
2022-05-09 10:30:00,87.18,87.36,87.05,87.24,402045.0,77.8587,78.0194,77.7426,77.9123,402045.0
2022-05-09 10:35:00,87.25,87.35,86.73,86.76,392452.0,77.9212,78.0105,77.4568,77.4836,392452.0
2022-05-09 10:40:00,86.78,87.26,86.77,87.0,384141.0,77.5014,77.9301,77.4925,77.6979,384141.0
2022-05-09 10:45:00,87.0,87.38,87.0,87.22,374369.0,77.6979,78.0373,77.6979,77.8944,374369.0
2022-05-09 10:50:00,87.23,87.3,86.62,86.63,391155.0,77.9033,77.9658,77.3585,77.3675,391155.0
2022-05-09 10:55:00,86.63,86.7,86.21,86.22,462330.0,77.3675,77.43,76.9924,77.0013,462330.0
2022-05-09 11:00:00,86.21,86.46,86.11,86.34,468990.0,76.9924,77.2157,76.9031,77.1085,468990.0
2022-05-09 11:05:00,86.34,86.36,86.05,86.31,322638.0,77.1085,77.1263,76.8495,77.0817,322638.0
2022-05-09 11:10:00,86.3,86.4,86.04,86.31,289521.0,77.0728,77.1621,76.8406,77.0817,289521.0
2022-05-09 11:15:00,86.31,86.49,86.16,86.23,355995.0,77.0817,77.2424,76.9477,77.0102,355995.0
2022-05-09 11:20:00,86.21,86.25,86.02,86.2,378470.0,76.9924,77.0281,76.8227,76.9835,378470.0
2022-05-09 11:25:00,86.19,86.21,85.92,85.94,438325.0,76.9745,76.9924,76.7334,76.7513,438325.0
2022-05-09 11:30:00,85.93,86.03,85.79,86.02,372594.0,76.7423,76.8316,76.6173,76.8227,372594.0
2022-05-09 11:35:00,86.02,86.27,85.84,85.99,412971.0,76.8227,77.046,76.6619,76.7959,412971.0
2022-05-09 11:40:00,85.99,86.4,85.76,86.14,454294.0,76.7959,77.1621,76.5905,76.9299,454294.0
2022-05-09 11:45:00,86.14,86.28,86.01,86.12,325658.0,76.9299,77.0549,76.8138,76.912,325658.0
2022-05-09 11:50:00,86.13,86.46,86.12,86.36,310186.0,76.9209,77.2157,76.912,77.1263,310186.0
2022-05-09 11:55:00,86.38,86.69,86.31,86.67,385187.0,77.1442,77.4211,77.0817,77.4032,385187.0
2022-05-09 12:00:00,86.65,86.67,86.11,86.24,322727.0,77.3853,77.4032,76.9031,77.0192,322727.0
2022-05-09 12:05:00,86.25,86.8,86.2,86.59,343676.0,77.0281,77.5193,76.9835,77.3318,343676.0
2022-05-09 12:10:00,86.59,87.0,86.57,86.86,385644.0,77.3318,77.6979,77.3139,77.5729,385644.0
2022-05-09 12:15:00,86.86,87.2,86.81,86.83,308975.0,77.5729,77.8765,77.5282,77.5461,308975.0
2022-05-09 12:20:00,86.84,86.86,86.53,86.74,213354.0,77.555,77.5729,77.2782,77.4657,213354.0
2022-05-09 12:25:00,86.76,86.82,86.39,86.6,257179.0,77.4836,77.5372,77.1531,77.3407,257179.0
2022-05-09 12:30:00,86.59,86.73,86.44,86.55,296961.0,77.3318,77.4568,77.1978,77.296,296961.0
2022-05-09 12:35:00,86.54,86.55,86.11,86.12,236735.0,77.2871,77.296,76.9031,76.912,236735.0
2022-05-09 12:40:00,86.11,86.32,86.08,86.09,186194.0,76.9031,77.0906,76.8763,76.8852,186194.0
2022-05-09 12:45:00,86.09,86.22,85.94,86.03,248813.0,76.8852,77.0013,76.7513,76.8316,248813.0
2022-05-09 12:50:00,86.03,86.04,85.85,85.9,198310.0,76.8316,76.8406,76.6709,76.7155,198310.0
2022-05-09 12:55:00,85.9,85.92,85.49,85.68,434499.0,76.7155,76.7334,76.3494,76.5191,434499.0
2022-05-09 13:00:00,85.67,85.82,85.1,85.11,573905.0,76.5101,76.6441,76.0011,76.01,573905.0
2022-05-09 13:05:00,85.11,85.36,84.96,85.31,464660.0,76.01,76.2333,75.876,76.1886,464660.0
2022-05-09 13:10:00,85.31,85.31,84.98,84.99,209427.0,76.1886,76.1886,75.8939,75.9028,209427.0
2022-05-09 13:15:00,84.98,85.38,84.98,85.28,214745.0,75.8939,76.2511,75.8939,76.1618,214745.0
2022-05-09 13:20:00,85.29,85.33,85.04,85.09,207331.0,76.1708,76.2065,75.9475,75.9921,207331.0
2022-05-09 13:25:00,85.1,85.35,85.09,85.3,204456.0,76.0011,76.2243,75.9921,76.1797,204456.0
2022-05-09 13:30:00,85.31,85.41,84.97,85.0,327146.0,76.1886,76.2779,75.885,75.9118,327146.0
2022-05-09 13:35:00,85.0,85.04,84.82,84.87,233813.0,75.9118,75.9475,75.751,75.7957,233813.0
2022-05-09 13:40:00,84.87,85.34,84.85,85.16,240599.0,75.7957,76.2154,75.7778,76.0547,240599.0
2022-05-09 13:45:00,85.16,85.33,84.97,85.13,229641.0,76.0547,76.2065,75.885,76.0279,229641.0
2022-05-09 13:50:00,85.11,85.18,84.76,84.84,278261.0,76.01,76.0725,75.6974,75.7689,278261.0
2022-05-09 13:55:00,84.83,85.15,84.8,85.05,260266.0,75.7599,76.0457,75.7331,75.9564,260266.0
2022-05-09 14:00:00,85.05,85.24,84.96,85.0,393223.0,75.9564,76.1261,75.876,75.9118,393223.0
2022-05-09 14:05:00,85.0,85.08,84.76,84.85,230670.0,75.9118,75.9832,75.6974,75.7778,230670.0
2022-05-09 14:10:00,84.84,85.1,84.67,84.88,341519.0,75.7689,76.0011,75.617,75.8046,341519.0
2022-05-09 14:15:00,84.88,84.93,84.63,84.8,300188.0,75.8046,75.8492,75.5813,75.7331,300188.0
2022-05-09 14:20:00,84.81,84.82,84.53,84.63,316510.0,75.7421,75.751,75.492,75.5813,316510.0
2022-05-09 14:25:00,84.63,84.69,84.52,84.61,297849.0,75.5813,75.6349,75.4831,75.5635,297849.0
2022-05-09 14:30:00,84.62,84.63,84.33,84.49,366577.0,75.5724,75.5813,75.3134,75.4563,366577.0
2022-05-09 14:35:00,84.5,84.73,84.45,84.53,280187.0,75.4652,75.6706,75.4206,75.492,280187.0
2022-05-09 14:40:00,84.52,84.66,84.48,84.53,229955.0,75.4831,75.6081,75.4474,75.492,229955.0
2022-05-09 14:45:00,84.53,84.82,84.52,84.62,244059.0,75.492,75.751,75.4831,75.5724,244059.0
2022-05-09 14:50:00,84.62,84.77,84.41,84.7,323853.0,75.5724,75.7063,75.3848,75.6438,323853.0
2022-05-09 14:55:00,84.71,85.1,84.7,84.93,365861.0,75.6528,76.0011,75.6438,75.8492,365861.0
2022-05-09 15:00:00,84.93,85.18,84.83,84.89,436626.0,75.8492,76.0725,75.7599,75.8135,436626.0
2022-05-09 15:05:00,84.88,85.31,84.86,85.02,515137.0,75.8046,76.1886,75.7867,75.9296,515137.0
2022-05-09 15:10:00,85.03,85.38,85.01,85.25,426362.0,75.9386,76.2511,75.9207,76.135,426362.0
2022-05-09 15:15:00,85.25,85.27,84.94,85.06,367442.0,76.135,76.1529,75.8582,75.9653,367442.0
2022-05-09 15:20:00,85.05,85.05,84.54,84.54,386492.0,75.9564,75.9564,75.5009,75.5009,386492.0
2022-05-09 15:25:00,84.54,84.58,84.31,84.39,338500.0,75.5009,75.5367,75.2955,75.367,338500.0
2022-05-09 15:30:00,84.39,84.4,84.05,84.1,570030.0,75.367,75.3759,75.0633,75.108,570030.0
2022-05-09 15:35:00,84.1,84.41,84.02,84.37,522511.0,75.108,75.3848,75.0365,75.3491,522511.0
2022-05-09 15:40:00,84.36,84.37,84.17,84.24,527103.0,75.3402,75.3491,75.1705,75.233,527103.0
2022-05-09 15:45:00,84.23,84.39,84.2,84.27,756579.0,75.2241,75.367,75.1973,75.2598,756579.0
2022-05-09 15:50:00,84.27,84.44,84.14,84.4,1066902.0,75.2598,75.4116,75.1437,75.3759,1066902.0
2022-05-09 15:55:00,84.41,84.62,84.39,84.49,1481818.0,75.3848,75.5724,75.367,75.4563,1481818.0
2022-05-10 09:30:00,85.64,86.27,85.36,85.42,894475.0,76.4833,77.046,76.2333,76.2869,894475.0
2022-05-10 09:35:00,85.41,85.73,84.81,85.71,938733.0,76.2779,76.5637,75.7421,76.5458,938733.0
2022-05-10 09:40:00,85.72,86.01,85.21,85.23,761681.0,76.5548,76.8138,76.0993,76.1172,761681.0
2022-05-10 09:45:00,85.23,85.31,84.92,85.07,671839.0,76.1172,76.1886,75.8403,75.9743,671839.0
2022-05-10 09:50:00,85.07,85.52,84.83,85.27,579407.0,75.9743,76.3762,75.7599,76.1529,579407.0
2022-05-10 09:55:00,85.26,85.78,85.14,85.76,584861.0,76.144,76.6084,76.0368,76.5905,584861.0
2022-05-10 10:00:00,85.75,86.02,85.69,86.0,421262.0,76.5816,76.8227,76.528,76.8048,421262.0
2022-05-10 10:05:00,85.99,86.32,85.84,86.12,532944.0,76.7959,77.0906,76.6619,76.912,532944.0
2022-05-10 10:10:00,86.12,86.25,85.91,85.98,333218.0,76.912,77.0281,76.7245,76.787,333218.0
2022-05-10 10:15:00,85.99,86.59,85.98,86.47,568262.0,76.7959,77.3318,76.787,77.2246,568262.0
2022-05-10 10:20:00,86.47,86.77,86.33,86.68,496108.0,77.2246,77.4925,77.0996,77.4121,496108.0
2022-05-10 10:25:00,86.68,86.85,86.52,86.76,455318.0,77.4121,77.564,77.2692,77.4836,455318.0
2022-05-10 10:30:00,86.76,86.89,86.48,86.69,417545.0,77.4836,77.5997,77.2335,77.4211,417545.0
2022-05-10 10:35:00,86.7,86.72,86.18,86.22,363326.0,77.43,77.4479,76.9656,77.0013,363326.0
2022-05-10 10:40:00,86.22,86.41,86.04,86.41,429721.0,77.0013,77.171,76.8406,77.171,429721.0
2022-05-10 10:45:00,86.41,86.41,85.86,85.95,397042.0,77.171,77.171,76.6798,76.7602,397042.0
2022-05-10 10:50:00,85.94,86.08,85.69,86.03,492711.0,76.7513,76.8763,76.528,76.8316,492711.0
2022-05-10 10:55:00,86.04,86.17,85.91,86.01,343716.0,76.8406,76.9567,76.7245,76.8138,343716.0
2022-05-10 11:00:00,86.0,86.09,85.71,85.89,317673.0,76.8048,76.8852,76.5458,76.7066,317673.0
2022-05-10 11:05:00,85.89,85.94,85.48,85.58,286136.0,76.7066,76.7513,76.3404,76.4297,286136.0
2022-05-10 11:10:00,85.57,85.68,85.12,85.13,400009.0,76.4208,76.5191,76.0189,76.0279,400009.0
2022-05-10 11:15:00,85.12,85.36,84.98,85.32,376242.0,76.0189,76.2333,75.8939,76.1975,376242.0
2022-05-10 11:20:00,85.33,85.37,84.98,85.01,260293.0,76.2065,76.2422,75.8939,75.9207,260293.0
2022-05-10 11:25:00,85.01,85.24,84.78,85.11,414540.0,75.9207,76.1261,75.7153,76.01,414540.0
2022-05-10 11:30:00,85.1,85.11,84.67,84.81,366886.0,76.0011,76.01,75.617,75.7421,366886.0
2022-05-10 11:35:00,84.8,85.23,84.78,85.17,352149.0,75.7331,76.1172,75.7153,76.0636,352149.0
2022-05-10 11:40:00,85.17,85.27,84.94,85.11,222750.0,76.0636,76.1529,75.8582,76.01,222750.0
2022-05-10 11:45:00,85.11,85.12,84.53,84.54,286507.0,76.01,76.0189,75.492,75.5009,286507.0
2022-05-10 11:50:00,84.53,84.58,84.35,84.35,309625.0,75.492,75.5367,75.3313,75.3313,309625.0
2022-05-10 11:55:00,84.36,84.6,84.05,84.52,332381.0,75.3402,75.5545,75.0633,75.4831,332381.0
2022-05-10 12:00:00,84.52,84.61,84.3,84.59,329578.0,75.4831,75.5635,75.2866,75.5456,329578.0
2022-05-10 12:05:00,84.59,84.6,84.08,84.11,264838.0,75.5456,75.5545,75.0901,75.1169,264838.0
2022-05-10 12:10:00,84.14,84.46,84.09,84.21,281340.0,75.1437,75.4295,75.0991,75.2062,281340.0
2022-05-10 12:15:00,84.21,84.45,83.97,84.07,309167.0,75.2062,75.4206,74.9919,75.0812,309167.0
2022-05-10 12:20:00,84.06,84.08,83.82,83.9,221669.0,75.0723,75.0901,74.8579,74.9294,221669.0
2022-05-10 12:25:00,83.89,84.18,83.87,84.1,261581.0,74.9204,75.1794,74.9026,75.108,261581.0
2022-05-10 12:30:00,84.09,84.21,83.64,83.76,354323.0,75.0991,75.2062,74.6972,74.8043,354323.0
2022-05-10 12:35:00,83.74,84.12,83.7,83.93,276703.0,74.7865,75.1258,74.7508,74.9562,276703.0
2022-05-10 12:40:00,83.93,84.16,83.88,84.13,366825.0,74.9562,75.1616,74.9115,75.1348,366825.0
2022-05-10 12:45:00,84.14,84.31,84.0,84.11,258509.0,75.1437,75.2955,75.0187,75.1169,258509.0
2022-05-10 12:50:00,84.11,84.15,83.81,83.87,205409.0,75.1169,75.1526,74.849,74.9026,205409.0
2022-05-10 12:55:00,83.87,84.04,83.78,83.82,210061.0,74.9026,75.0544,74.8222,74.8579,210061.0
2022-05-10 13:00:00,83.81,84.12,83.71,84.06,315117.0,74.849,75.1258,74.7597,75.0723,315117.0
2022-05-10 13:05:00,84.06,84.19,83.95,84.1,216558.0,75.0723,75.1884,74.974,75.108,216558.0
2022-05-10 13:10:00,84.11,84.11,83.81,83.94,196856.0,75.1169,75.1169,74.849,74.9651,196856.0
2022-05-10 13:15:00,83.93,84.03,83.57,83.65,295563.0,74.9562,75.0455,74.6347,74.7061,295563.0
2022-05-10 13:20:00,83.67,83.8,83.56,83.7,308580.0,74.724,74.8401,74.6257,74.7508,308580.0
2022-05-10 13:25:00,83.72,83.98,83.51,83.98,302640.0,74.7686,75.0008,74.5811,75.0008,302640.0
2022-05-10 13:30:00,83.97,84.41,83.93,84.34,270068.0,74.9919,75.3848,74.9562,75.3223,270068.0
2022-05-10 13:35:00,84.35,84.64,84.34,84.47,277421.0,75.3313,75.5902,75.3223,75.4384,277421.0
2022-05-10 13:40:00,84.48,84.58,84.39,84.52,213062.0,75.4474,75.5367,75.367,75.4831,213062.0
2022-05-10 13:45:00,84.52,84.87,84.45,84.78,290280.0,75.4831,75.7957,75.4206,75.7153,290280.0
2022-05-10 13:50:00,84.77,84.82,84.56,84.75,197116.0,75.7063,75.751,75.5188,75.6885,197116.0
2022-05-10 13:55:00,84.76,84.98,84.63,84.96,196287.0,75.6974,75.8939,75.5813,75.876,196287.0
2022-05-10 14:00:00,84.98,85.0,84.66,84.83,245162.0,75.8939,75.9118,75.6081,75.7599,245162.0
2022-05-10 14:05:00,84.84,84.89,84.55,84.66,242547.0,75.7689,75.8135,75.5099,75.6081,242547.0
2022-05-10 14:10:00,84.65,84.96,84.55,84.91,186110.0,75.5992,75.876,75.5099,75.8314,186110.0
2022-05-10 14:15:00,84.9,84.92,84.39,84.75,311735.0,75.8224,75.8403,75.367,75.6885,311735.0
2022-05-10 14:20:00,84.76,84.88,84.49,84.6,218231.0,75.6974,75.8046,75.4563,75.5545,218231.0
2022-05-10 14:25:00,84.61,84.67,84.37,84.49,243894.0,75.5635,75.617,75.3491,75.4563,243894.0
2022-05-10 14:30:00,84.49,84.62,84.48,84.61,154684.0,75.4563,75.5724,75.4474,75.5635,154684.0
2022-05-10 14:35:00,84.61,84.83,84.61,84.69,266406.0,75.5635,75.7599,75.5635,75.6349,266406.0
2022-05-10 14:40:00,84.68,85.02,84.53,84.95,296003.0,75.626,75.9296,75.492,75.8671,296003.0
2022-05-10 14:45:00,84.96,84.99,84.67,84.83,207620.0,75.876,75.9028,75.617,75.7599,207620.0
2022-05-10 14:50:00,84.81,84.96,84.65,84.9,206560.0,75.7421,75.876,75.5992,75.8224,206560.0
2022-05-10 14:55:00,84.91,84.95,84.62,84.87,211252.0,75.8314,75.8671,75.5724,75.7957,211252.0
2022-05-10 15:00:00,84.88,85.09,84.8,84.99,303622.0,75.8046,75.9921,75.7331,75.9028,303622.0
2022-05-10 15:05:00,85.0,85.37,84.99,85.2,323773.0,75.9118,76.2422,75.9028,76.0904,323773.0
2022-05-10 15:10:00,85.2,85.3,85.06,85.12,168134.0,76.0904,76.1797,75.9653,76.0189,168134.0
2022-05-10 15:15:00,85.13,85.32,85.02,85.27,234342.0,76.0279,76.1975,75.9296,76.1529,234342.0
2022-05-10 15:20:00,85.27,85.28,85.0,85.02,194821.0,76.1529,76.1618,75.9118,75.9296,194821.0
2022-05-10 15:25:00,85.02,85.07,84.84,84.92,199512.0,75.9296,75.9743,75.7689,75.8403,199512.0
2022-05-10 15:30:00,84.92,84.92,84.55,84.66,249832.0,75.8403,75.8403,75.5099,75.6081,249832.0
2022-05-10 15:35:00,84.66,84.72,84.51,84.64,282168.0,75.6081,75.6617,75.4741,75.5902,282168.0
2022-05-10 15:40:00,84.64,84.67,84.51,84.57,249999.0,75.5902,75.617,75.4741,75.5277,249999.0
2022-05-10 15:45:00,84.57,84.94,84.53,84.87,442476.0,75.5277,75.8582,75.492,75.7957,442476.0
2022-05-10 15:50:00,84.85,85.0,84.7,84.98,530014.0,75.7778,75.9118,75.6438,75.8939,530014.0
2022-05-10 15:55:00,84.97,85.08,84.81,85.04,728430.0,75.885,75.9832,75.7421,75.9475,728430.0
2022-05-11 09:30:00,86.43,87.13,86.3,86.42,847648.0,77.1889,77.814,77.0728,77.1799,847648.0
2022-05-11 09:35:00,86.41,87.34,86.28,87.27,576442.0,77.171,78.0016,77.0549,77.939,576442.0
2022-05-11 09:40:00,87.26,87.95,87.1,87.91,733724.0,77.9301,78.5463,77.7872,78.5106,733724.0
2022-05-11 09:45:00,87.91,88.12,87.68,87.81,712724.0,78.5106,78.6982,78.3052,78.4213,712724.0
2022-05-11 09:50:00,87.8,87.8,87.3,87.61,419917.0,78.4124,78.4124,77.9658,78.2427,419917.0
2022-05-11 09:55:00,87.61,87.62,87.27,87.56,336062.0,78.2427,78.2516,77.939,78.198,336062.0
2022-05-11 10:00:00,87.55,87.86,87.52,87.79,444523.0,78.1891,78.466,78.1623,78.4034,444523.0
2022-05-11 10:05:00,87.8,87.82,87.35,87.44,471214.0,78.4124,78.4302,78.0105,78.0909,471214.0
2022-05-11 10:10:00,87.44,87.79,87.29,87.6,455911.0,78.0909,78.4034,77.9569,78.2338,455911.0
2022-05-11 10:15:00,87.61,87.9,87.39,87.76,453257.0,78.2427,78.5017,78.0462,78.3767,453257.0
2022-05-11 10:20:00,87.76,88.08,87.73,87.98,436786.0,78.3767,78.6624,78.3499,78.5731,436786.0
2022-05-11 10:25:00,87.97,88.08,87.72,87.79,254332.0,78.5642,78.6624,78.3409,78.4034,254332.0
2022-05-11 10:30:00,87.78,88.06,87.68,87.98,354470.0,78.3945,78.6446,78.3052,78.5731,354470.0
2022-05-11 10:35:00,87.96,88.28,87.87,88.28,397490.0,78.5553,78.8411,78.4749,78.8411,397490.0
2022-05-11 10:40:00,88.27,88.49,88.24,88.49,371740.0,78.8321,79.0286,78.8053,79.0286,371740.0
2022-05-11 10:45:00,88.49,88.57,88.26,88.48,307904.0,79.0286,79.1001,78.8232,79.0197,307904.0
2022-05-11 10:50:00,88.47,88.5,88.2,88.35,356477.0,79.0107,79.0375,78.7696,78.9036,356477.0
2022-05-11 10:55:00,88.33,88.44,88.16,88.28,294451.0,78.8857,78.984,78.7339,78.8411,294451.0
2022-05-11 11:00:00,88.28,88.35,88.01,88.12,303375.0,78.8411,78.9036,78.5999,78.6982,303375.0
2022-05-11 11:05:00,88.12,88.13,87.97,88.09,205499.0,78.6982,78.7071,78.5642,78.6714,205499.0
2022-05-11 11:10:00,88.09,88.27,88.01,88.24,304378.0,78.6714,78.8321,78.5999,78.8053,304378.0
2022-05-11 11:15:00,88.25,88.33,87.86,88.08,320938.0,78.8143,78.8857,78.466,78.6624,320938.0
2022-05-11 11:20:00,88.06,88.4,88.02,88.34,314110.0,78.6446,78.9482,78.6089,78.8946,314110.0
2022-05-11 11:25:00,88.33,88.53,88.24,88.49,312914.0,78.8857,79.0643,78.8053,79.0286,312914.0
2022-05-11 11:30:00,88.48,88.89,88.43,88.84,382115.0,79.0197,79.3858,78.975,79.3412,382115.0
2022-05-11 11:35:00,88.85,88.94,88.55,88.82,407505.0,79.3501,79.4305,79.0822,79.3233,407505.0
2022-05-11 11:40:00,88.82,88.94,88.64,88.71,327970.0,79.3233,79.4305,79.1626,79.2251,327970.0
2022-05-11 11:45:00,88.71,88.8,88.53,88.59,239475.0,79.2251,79.3055,79.0643,79.1179,239475.0
2022-05-11 11:50:00,88.59,88.64,88.34,88.59,231891.0,79.1179,79.1626,78.8946,79.1179,231891.0
2022-05-11 11:55:00,88.59,88.6,88.34,88.55,241711.0,79.1179,79.1268,78.8946,79.0822,241711.0
2022-05-11 12:00:00,88.55,88.58,88.37,88.42,215543.0,79.0822,79.109,78.9214,78.9661,215543.0
2022-05-11 12:05:00,88.42,88.54,88.37,88.39,148287.0,78.9661,79.0733,78.9214,78.9393,148287.0
2022-05-11 12:10:00,88.39,88.39,88.05,88.17,178226.0,78.9393,78.9393,78.6357,78.7428,178226.0
2022-05-11 12:15:00,88.16,88.3,88.05,88.08,185919.0,78.7339,78.8589,78.6357,78.6624,185919.0
2022-05-11 12:20:00,88.06,88.52,88.02,88.51,270968.0,78.6446,79.0554,78.6089,79.0465,270968.0
2022-05-11 12:25:00,88.52,88.59,87.95,87.98,303300.0,79.0554,79.1179,78.5463,78.5731,303300.0
2022-05-11 12:30:00,87.97,88.01,87.79,87.86,264023.0,78.5642,78.5999,78.4034,78.466,264023.0
2022-05-11 12:35:00,87.86,88.05,87.8,87.92,319658.0,78.466,78.6357,78.4124,78.5195,319658.0
2022-05-11 12:40:00,87.92,88.09,87.7,87.79,266154.0,78.5195,78.6714,78.3231,78.4034,266154.0
2022-05-11 12:45:00,87.77,88.01,87.67,88.0,321362.0,78.3856,78.5999,78.2963,78.591,321362.0
2022-05-11 12:50:00,88.01,88.01,87.67,87.67,201125.0,78.5999,78.5999,78.2963,78.2963,201125.0
2022-05-11 12:55:00,87.66,87.69,87.54,87.58,213711.0,78.2873,78.3141,78.1802,78.2159,213711.0
2022-05-11 13:00:00,87.58,87.65,87.41,87.56,266387.0,78.2159,78.2784,78.0641,78.198,266387.0
2022-05-11 13:05:00,87.55,87.56,87.23,87.28,235062.0,78.1891,78.198,77.9033,77.948,235062.0
2022-05-11 13:10:00,87.28,87.53,87.24,87.44,192555.0,77.948,78.1712,77.9123,78.0909,192555.0
2022-05-11 13:15:00,87.44,87.63,87.4,87.43,179525.0,78.0909,78.2606,78.0551,78.0819,179525.0
2022-05-11 13:20:00,87.43,87.54,87.26,87.47,213618.0,78.0819,78.1802,77.9301,78.1177,213618.0
2022-05-11 13:25:00,87.46,87.5,87.16,87.16,205783.0,78.1087,78.1445,77.8408,77.8408,205783.0
2022-05-11 13:30:00,87.16,87.21,87.06,87.16,233949.0,77.8408,77.8855,77.7515,77.8408,233949.0
2022-05-11 13:35:00,87.16,87.31,86.96,86.98,194028.0,77.8408,77.9748,77.6622,77.6801,194028.0
2022-05-11 13:40:00,86.98,87.03,86.87,86.9,161767.0,77.6801,77.7247,77.5818,77.6086,161767.0
2022-05-11 13:45:00,86.89,86.99,86.68,86.93,249195.0,77.5997,77.689,77.4121,77.6354,249195.0
2022-05-11 13:50:00,86.92,87.08,86.81,86.93,260360.0,77.6265,77.7694,77.5282,77.6354,260360.0
2022-05-11 13:55:00,86.94,87.03,86.68,86.78,232247.0,77.6443,77.7247,77.4121,77.5014,232247.0
2022-05-11 14:00:00,86.78,87.34,86.77,87.31,403639.0,77.5014,78.0016,77.4925,77.9748,403639.0
2022-05-11 14:05:00,87.31,87.34,86.94,86.96,288780.0,77.9748,78.0016,77.6443,77.6622,288780.0
2022-05-11 14:10:00,86.96,87.15,86.82,87.12,258568.0,77.6622,77.8319,77.5372,77.8051,258568.0
2022-05-11 14:15:00,87.12,87.21,86.94,87.09,296885.0,77.8051,77.8855,77.6443,77.7783,296885.0
2022-05-11 14:20:00,87.09,87.59,86.96,87.49,346227.0,77.7783,78.2248,77.6622,78.1355,346227.0
2022-05-11 14:25:00,87.49,87.75,87.37,87.54,246175.0,78.1355,78.3677,78.0284,78.1802,246175.0
2022-05-11 14:30:00,87.54,87.73,87.27,87.71,305728.0,78.1802,78.3499,77.939,78.332,305728.0
2022-05-11 14:35:00,87.72,87.95,87.63,87.93,202148.0,78.3409,78.5463,78.2606,78.5285,202148.0
2022-05-11 14:40:00,87.92,88.0,87.77,87.97,218069.0,78.5195,78.591,78.3856,78.5642,218069.0
2022-05-11 14:45:00,87.97,87.98,87.67,87.76,254559.0,78.5642,78.5731,78.2963,78.3767,254559.0
2022-05-11 14:50:00,87.78,87.82,87.51,87.61,174759.0,78.3945,78.4302,78.1534,78.2427,174759.0
2022-05-11 14:55:00,87.6,87.73,87.51,87.56,161200.0,78.2338,78.3499,78.1534,78.198,161200.0
2022-05-11 15:00:00,87.55,87.58,87.36,87.38,234673.0,78.1891,78.2159,78.0194,78.0373,234673.0
2022-05-11 15:05:00,87.38,87.53,87.29,87.52,194873.0,78.0373,78.1712,77.9569,78.1623,194873.0
2022-05-11 15:10:00,87.52,87.63,87.46,87.59,230021.0,78.1623,78.2606,78.1087,78.2248,230021.0
2022-05-11 15:15:00,87.58,87.97,87.38,87.86,274733.0,78.2159,78.5642,78.0373,78.466,274733.0
2022-05-11 15:20:00,87.84,87.88,87.52,87.56,320315.0,78.4481,78.4838,78.1623,78.198,320315.0
2022-05-11 15:25:00,87.56,87.77,87.56,87.66,259181.0,78.198,78.3856,78.198,78.2873,259181.0
2022-05-11 15:30:00,87.67,87.83,87.56,87.61,332038.0,78.2963,78.4392,78.198,78.2427,332038.0
2022-05-11 15:35:00,87.6,87.6,87.24,87.29,284089.0,78.2338,78.2338,77.9123,77.9569,284089.0
2022-05-11 15:40:00,87.28,87.31,87.02,87.09,303247.0,77.948,77.9748,77.7158,77.7783,303247.0
2022-05-11 15:45:00,87.09,87.1,86.71,86.74,533604.0,77.7783,77.7872,77.4389,77.4657,533604.0
2022-05-11 15:50:00,86.74,86.83,86.56,86.64,776790.0,77.4657,77.5461,77.305,77.3764,776790.0
2022-05-11 15:55:00,86.65,86.82,86.62,86.79,1028326.0,77.3853,77.5372,77.3585,77.5104,1028326.0
2022-05-12 09:30:00,85.95,85.97,85.02,85.05,881138.0,77.5429,77.5609,76.7039,76.7309,881138.0
2022-05-12 09:35:00,85.02,85.16,84.21,84.43,561109.0,76.7039,76.8302,75.9731,76.1716,561109.0
2022-05-12 09:40:00,84.45,85.01,84.35,84.84,473587.0,76.1896,76.6949,76.0994,76.5415,473587.0
2022-05-12 09:45:00,84.85,85.02,84.51,84.59,364959.0,76.5505,76.7039,76.2438,76.3159,364959.0
2022-05-12 09:50:00,84.6,84.67,84.25,84.4,338607.0,76.325,76.3881,76.0092,76.1445,338607.0
2022-05-12 09:55:00,84.41,84.41,83.81,84.08,501501.0,76.1535,76.1535,75.6122,75.8558,501501.0
2022-05-12 10:00:00,84.07,84.18,83.45,83.47,419790.0,75.8468,75.946,75.2874,75.3055,419790.0
2022-05-12 10:05:00,83.48,83.78,83.4,83.71,561193.0,75.3145,75.5852,75.2423,75.522,561193.0
2022-05-12 10:10:00,83.71,84.26,83.62,84.24,444112.0,75.522,76.0182,75.4408,76.0002,444112.0
2022-05-12 10:15:00,84.28,84.48,84.06,84.42,386256.0,76.0363,76.2167,75.8378,76.1626,386256.0
2022-05-12 10:20:00,84.41,84.63,84.31,84.53,364631.0,76.1535,76.352,76.0633,76.2618,364631.0
2022-05-12 10:25:00,84.53,84.78,84.43,84.53,343015.0,76.2618,76.4873,76.1716,76.2618,343015.0
2022-05-12 10:30:00,84.53,84.7,84.25,84.43,277179.0,76.2618,76.4152,76.0092,76.1716,277179.0
2022-05-12 10:35:00,84.44,84.73,84.31,84.73,219742.0,76.1806,76.4422,76.0633,76.4422,219742.0
2022-05-12 10:40:00,84.76,84.86,84.53,84.74,261133.0,76.4693,76.5595,76.2618,76.4513,261133.0
2022-05-12 10:45:00,84.77,85.27,84.68,85.17,264039.0,76.4783,76.9294,76.3971,76.8392,264039.0
2022-05-12 10:50:00,85.17,85.55,85.13,85.3,258281.0,76.8392,77.182,76.8031,76.9565,258281.0
2022-05-12 10:55:00,85.3,85.46,85.22,85.28,191054.0,76.9565,77.1008,76.8843,76.9384,191054.0
2022-05-12 11:00:00,85.28,85.38,85.04,85.37,197165.0,76.9384,77.0287,76.7219,77.0196,197165.0
2022-05-12 11:05:00,85.36,86.03,85.32,86.02,254393.0,77.0106,77.6151,76.9745,77.6061,254393.0
2022-05-12 11:10:00,86.03,86.09,85.53,85.78,224054.0,77.6151,77.6692,77.164,77.3895,224054.0
2022-05-12 11:15:00,85.79,85.8,85.49,85.72,152554.0,77.3986,77.4076,77.1279,77.3354,152554.0
2022-05-12 11:20:00,85.72,85.76,85.47,85.59,176104.0,77.3354,77.3715,77.1099,77.2181,176104.0
2022-05-12 11:25:00,85.59,85.66,85.42,85.53,148757.0,77.2181,77.2813,77.0647,77.164,148757.0
2022-05-12 11:30:00,85.52,85.6,85.27,85.36,218098.0,77.155,77.2271,76.9294,77.0106,218098.0
2022-05-12 11:35:00,85.37,85.39,85.06,85.3,239080.0,77.0196,77.0377,76.74,76.9565,239080.0
2022-05-12 11:40:00,85.31,85.39,85.13,85.26,181814.0,76.9655,77.0377,76.8031,76.9204,181814.0
2022-05-12 11:45:00,85.25,85.25,84.94,84.97,196151.0,76.9114,76.9114,76.6317,76.6588,196151.0
2022-05-12 11:50:00,84.94,85.08,84.79,84.98,234526.0,76.6317,76.758,76.4964,76.6678,234526.0
2022-05-12 11:55:00,84.97,85.07,84.89,85.0,155071.0,76.6588,76.749,76.5866,76.6858,155071.0
2022-05-12 12:00:00,84.99,85.17,84.95,85.13,221334.0,76.6768,76.8392,76.6407,76.8031,221334.0
2022-05-12 12:05:00,85.14,85.19,85.0,85.09,201248.0,76.8121,76.8572,76.6858,76.767,201248.0
2022-05-12 12:10:00,85.08,85.17,84.86,85.05,200697.0,76.758,76.8392,76.5595,76.7309,200697.0
2022-05-12 12:15:00,85.05,85.33,85.04,85.29,175111.0,76.7309,76.9836,76.7219,76.9475,175111.0
2022-05-12 12:20:00,85.28,85.53,85.16,85.53,207145.0,76.9384,77.164,76.8302,77.164,207145.0
2022-05-12 12:25:00,85.52,85.78,85.43,85.72,237100.0,77.155,77.3895,77.0738,77.3354,237100.0
2022-05-12 12:30:00,85.72,85.91,85.71,85.86,196399.0,77.3354,77.5068,77.3264,77.4617,196399.0
2022-05-12 12:35:00,85.87,85.91,85.51,85.51,134278.0,77.4707,77.5068,77.1459,77.1459,134278.0
2022-05-12 12:40:00,85.52,85.78,85.27,85.78,237216.0,77.155,77.3895,76.9294,77.3895,237216.0
2022-05-12 12:45:00,85.78,85.82,85.43,85.51,198262.0,77.3895,77.4256,77.0738,77.1459,198262.0
2022-05-12 12:50:00,85.51,85.57,85.31,85.44,100456.0,77.1459,77.2001,76.9655,77.0828,100456.0
2022-05-12 12:55:00,85.43,85.49,85.27,85.35,170567.0,77.0738,77.1279,76.9294,77.0016,170567.0
2022-05-12 13:00:00,85.35,85.43,85.07,85.11,291316.0,77.0016,77.0738,76.749,76.7851,291316.0
2022-05-12 13:05:00,85.1,85.14,84.93,85.03,166429.0,76.776,76.8121,76.6227,76.7129,166429.0
2022-05-12 13:10:00,85.03,85.39,85.01,85.25,194904.0,76.7129,77.0377,76.6949,76.9114,194904.0
2022-05-12 13:15:00,85.21,85.47,85.14,85.22,218736.0,76.8753,77.1099,76.8121,76.8843,218736.0
2022-05-12 13:20:00,85.23,85.38,85.11,85.18,150554.0,76.8933,77.0287,76.7851,76.8482,150554.0
2022-05-12 13:25:00,85.2,85.34,85.15,85.27,162680.0,76.8663,76.9926,76.8212,76.9294,162680.0
2022-05-12 13:30:00,85.25,85.37,84.89,84.98,189727.0,76.9114,77.0196,76.5866,76.6678,189727.0
2022-05-12 13:35:00,84.97,85.04,84.83,84.95,110801.0,76.6588,76.7219,76.5325,76.6407,110801.0
2022-05-12 13:40:00,84.95,85.06,84.86,85.03,128957.0,76.6407,76.74,76.5595,76.7129,128957.0
2022-05-12 13:45:00,85.02,85.13,84.75,84.75,139126.0,76.7039,76.8031,76.4603,76.4603,139126.0
2022-05-12 13:50:00,84.74,84.88,84.73,84.85,123210.0,76.4513,76.5776,76.4422,76.5505,123210.0
2022-05-12 13:55:00,84.85,85.27,84.79,85.09,212201.0,76.5505,76.9294,76.4964,76.767,212201.0
2022-05-12 14:00:00,85.07,85.16,84.9,85.08,175418.0,76.749,76.8302,76.5956,76.758,175418.0
2022-05-12 14:05:00,85.07,85.07,84.75,84.77,172558.0,76.749,76.749,76.4603,76.4783,172558.0
2022-05-12 14:10:00,84.76,84.93,84.74,84.92,95831.0,76.4693,76.6227,76.4513,76.6137,95831.0
2022-05-12 14:15:00,84.91,84.94,84.71,84.89,151773.0,76.6046,76.6317,76.4242,76.5866,151773.0
2022-05-12 14:20:00,84.9,85.01,84.68,84.74,138613.0,76.5956,76.6949,76.3971,76.4513,138613.0
2022-05-12 14:25:00,84.75,85.1,84.73,85.06,235633.0,76.4603,76.776,76.4422,76.74,235633.0
2022-05-12 14:30:00,85.05,85.19,84.86,84.96,193569.0,76.7309,76.8572,76.5595,76.6497,193569.0
2022-05-12 14:35:00,84.97,84.97,84.68,84.69,139875.0,76.6588,76.6588,76.3971,76.4062,139875.0
2022-05-12 14:40:00,84.7,84.81,84.6,84.8,170489.0,76.4152,76.5144,76.325,76.5054,170489.0
2022-05-12 14:45:00,84.8,85.02,84.78,84.92,192339.0,76.5054,76.7039,76.4873,76.6137,192339.0
2022-05-12 14:50:00,84.91,85.04,84.79,84.91,147791.0,76.6046,76.7219,76.4964,76.6046,147791.0
2022-05-12 14:55:00,84.91,84.98,84.77,84.87,123903.0,76.6046,76.6678,76.4783,76.5685,123903.0
2022-05-12 15:00:00,84.87,85.04,84.71,85.02,229923.0,76.5685,76.7219,76.4242,76.7039,229923.0
2022-05-12 15:05:00,85.03,85.07,84.73,84.85,150035.0,76.7129,76.749,76.4422,76.5505,150035.0
2022-05-12 15:10:00,84.85,84.85,84.65,84.79,116092.0,76.5505,76.5505,76.3701,76.4964,116092.0
2022-05-12 15:15:00,84.8,85.19,84.8,85.15,219815.0,76.5054,76.8572,76.5054,76.8212,219815.0
2022-05-12 15:20:00,85.16,85.57,85.13,85.38,253892.0,76.8302,77.2001,76.8031,77.0287,253892.0
2022-05-12 15:25:00,85.38,85.53,85.03,85.09,272707.0,77.0287,77.164,76.7129,76.767,272707.0
2022-05-12 15:30:00,85.07,85.43,85.05,85.36,299262.0,76.749,77.0738,76.7309,77.0106,299262.0
2022-05-12 15:35:00,85.36,85.53,85.25,85.52,343709.0,77.0106,77.164,76.9114,77.155,343709.0
2022-05-12 15:40:00,85.52,85.77,85.41,85.53,346746.0,77.155,77.3805,77.0557,77.164,346746.0
2022-05-12 15:45:00,85.52,85.91,85.47,85.77,465307.0,77.155,77.5068,77.1099,77.3805,465307.0
2022-05-12 15:50:00,85.79,86.23,85.79,85.86,702356.0,77.3986,77.7955,77.3986,77.4617,702356.0
2022-05-12 15:55:00,85.84,86.38,85.82,86.32,1071207.0,77.4437,77.9308,77.4256,77.8767,1071207.0
2022-05-13 09:30:00,87.36,87.49,87.02,87.32,653322.0,78.815,78.9323,78.5082,78.7789,653322.0
2022-05-13 09:35:00,87.33,87.78,87.15,87.19,491346.0,78.7879,79.1939,78.6255,78.6616,491346.0
2022-05-13 09:40:00,87.18,87.36,86.93,87.06,496733.0,78.6526,78.815,78.427,78.5443,496733.0
2022-05-13 09:45:00,87.08,87.08,86.34,86.55,440660.0,78.5624,78.5624,77.8948,78.0842,440660.0
2022-05-13 09:50:00,86.55,87.39,86.51,87.33,440689.0,78.0842,78.8421,78.0481,78.7879,440689.0
2022-05-13 09:55:00,87.33,87.55,87.33,87.48,421031.0,78.7879,78.9864,78.7879,78.9233,421031.0
2022-05-13 10:00:00,87.48,87.86,87.22,87.8,329819.0,78.9233,79.2661,78.6887,79.212,329819.0
2022-05-13 10:05:00,87.81,87.82,87.51,87.69,240455.0,79.221,79.23,78.9503,79.1127,240455.0
2022-05-13 10:10:00,87.7,87.85,87.65,87.75,278927.0,79.1217,79.2571,79.0766,79.1668,278927.0
2022-05-13 10:15:00,87.73,87.78,87.63,87.69,218122.0,79.1488,79.1939,79.0586,79.1127,218122.0
2022-05-13 10:20:00,87.69,87.99,87.68,87.91,190431.0,79.1127,79.3834,79.1037,79.3112,190431.0
2022-05-13 10:25:00,87.88,87.96,87.76,87.82,170582.0,79.2841,79.3563,79.1759,79.23,170582.0
2022-05-13 10:30:00,87.82,87.85,87.57,87.71,378580.0,79.23,79.2571,79.0044,79.1308,378580.0
2022-05-13 10:35:00,87.7,87.86,87.66,87.75,198985.0,79.1217,79.2661,79.0856,79.1668,198985.0
2022-05-13 10:40:00,87.75,87.8,87.55,87.61,235022.0,79.1668,79.212,78.9864,79.0405,235022.0
2022-05-13 10:45:00,87.62,87.86,87.44,87.82,214443.0,79.0496,79.2661,78.8872,79.23,214443.0
2022-05-13 10:50:00,87.82,88.33,87.76,88.32,366319.0,79.23,79.6901,79.1759,79.6811,366319.0
2022-05-13 10:55:00,88.31,88.32,88.07,88.18,254128.0,79.6721,79.6811,79.4555,79.5548,254128.0
2022-05-13 11:00:00,88.18,88.32,88.09,88.19,203927.0,79.5548,79.6811,79.4736,79.5638,203927.0
2022-05-13 11:05:00,88.18,88.33,88.09,88.13,129006.0,79.5548,79.6901,79.4736,79.5097,129006.0
2022-05-13 11:10:00,88.13,88.24,88.11,88.23,157936.0,79.5097,79.6089,79.4916,79.5999,157936.0
2022-05-13 11:15:00,88.21,88.23,88.0,88.06,166257.0,79.5818,79.5999,79.3924,79.4465,166257.0
2022-05-13 11:20:00,88.07,88.22,88.03,88.17,144786.0,79.4555,79.5909,79.4195,79.5458,144786.0
2022-05-13 11:25:00,88.17,88.34,88.1,88.33,255599.0,79.5458,79.6991,79.4826,79.6901,255599.0
2022-05-13 11:30:00,88.33,88.38,88.21,88.36,195893.0,79.6901,79.7352,79.5818,79.7172,195893.0
2022-05-13 11:35:00,88.36,88.48,88.32,88.39,127602.0,79.7172,79.8254,79.6811,79.7442,127602.0
2022-05-13 11:40:00,88.38,88.38,88.09,88.34,204555.0,79.7352,79.7352,79.4736,79.6991,204555.0
2022-05-13 11:45:00,88.34,88.39,88.19,88.23,159689.0,79.6991,79.7442,79.5638,79.5999,159689.0
2022-05-13 11:50:00,88.24,88.46,88.24,88.38,126021.0,79.6089,79.8074,79.6089,79.7352,126021.0
2022-05-13 11:55:00,88.37,88.45,88.31,88.39,133618.0,79.7262,79.7984,79.6721,79.7442,133618.0
2022-05-13 12:00:00,88.4,88.52,88.34,88.48,257650.0,79.7533,79.8615,79.6991,79.8254,257650.0
2022-05-13 12:05:00,88.48,88.64,88.48,88.63,240096.0,79.8254,79.9698,79.8254,79.9608,240096.0
2022-05-13 12:10:00,88.62,88.73,88.6,88.64,172691.0,79.9517,80.051,79.9337,79.9698,172691.0
2022-05-13 12:15:00,88.63,88.73,88.53,88.55,141807.0,79.9608,80.051,79.8705,79.8886,141807.0
2022-05-13 12:20:00,88.54,88.61,88.33,88.41,193874.0,79.8796,79.9427,79.6901,79.7623,193874.0
2022-05-13 12:25:00,88.41,88.5,88.31,88.49,248347.0,79.7623,79.8435,79.6721,79.8345,248347.0
2022-05-13 12:30:00,88.48,88.69,88.48,88.64,169272.0,79.8254,80.0149,79.8254,79.9698,169272.0
2022-05-13 12:35:00,88.66,88.82,88.66,88.73,173431.0,79.9878,80.1322,79.9878,80.051,173431.0
2022-05-13 12:40:00,88.73,88.79,88.66,88.67,137801.0,80.051,80.1051,79.9878,79.9969,137801.0
2022-05-13 12:45:00,88.67,88.78,88.57,88.59,154325.0,79.9969,80.0961,79.9066,79.9247,154325.0
2022-05-13 12:50:00,88.58,88.66,88.41,88.64,183663.0,79.9157,79.9878,79.7623,79.9698,183663.0
2022-05-13 12:55:00,88.64,88.89,88.64,88.88,237012.0,79.9698,80.1953,79.9698,80.1863,237012.0
2022-05-13 13:00:00,88.87,88.93,88.73,88.77,167013.0,80.1773,80.2314,80.051,80.0871,167013.0
2022-05-13 13:05:00,88.78,88.78,88.58,88.7,131293.0,80.0961,80.0961,79.9157,80.0239,131293.0
2022-05-13 13:10:00,88.69,88.75,88.62,88.7,143032.0,80.0149,80.069,79.9517,80.0239,143032.0
2022-05-13 13:15:00,88.71,88.72,88.41,88.46,157579.0,80.0329,80.042,79.7623,79.8074,157579.0
2022-05-13 13:20:00,88.46,88.64,88.38,88.64,136479.0,79.8074,79.9698,79.7352,79.9698,136479.0
2022-05-13 13:25:00,88.65,88.72,88.47,88.57,131028.0,79.9788,80.042,79.8164,79.9066,131028.0
2022-05-13 13:30:00,88.57,88.72,88.53,88.7,127625.0,79.9066,80.042,79.8705,80.0239,127625.0
2022-05-13 13:35:00,88.71,88.75,88.55,88.55,181216.0,80.0329,80.069,79.8886,79.8886,181216.0
2022-05-13 13:40:00,88.55,88.55,88.26,88.26,256152.0,79.8886,79.8886,79.627,79.627,256152.0
2022-05-13 13:45:00,88.27,88.47,88.21,88.45,153740.0,79.636,79.8164,79.5818,79.7984,153740.0
2022-05-13 13:50:00,88.45,88.54,88.37,88.47,146624.0,79.7984,79.8796,79.7262,79.8164,146624.0
2022-05-13 13:55:00,88.46,88.46,88.13,88.17,187030.0,79.8074,79.8074,79.5097,79.5458,187030.0
2022-05-13 14:00:00,88.17,88.17,87.86,87.98,213026.0,79.5458,79.5458,79.2661,79.3743,213026.0
2022-05-13 14:05:00,87.97,88.31,87.85,88.26,198240.0,79.3653,79.6721,79.2571,79.627,198240.0
2022-05-13 14:10:00,88.25,88.3,88.1,88.2,149689.0,79.6179,79.663,79.4826,79.5728,149689.0
2022-05-13 14:15:00,88.19,88.33,88.12,88.33,161647.0,79.5638,79.6901,79.5006,79.6901,161647.0
2022-05-13 14:20:00,88.33,88.34,88.1,88.2,134403.0,79.6901,79.6991,79.4826,79.5728,134403.0
2022-05-13 14:25:00,88.2,88.23,88.02,88.13,173143.0,79.5728,79.5999,79.4104,79.5097,173143.0
2022-05-13 14:30:00,88.14,88.38,88.12,88.23,155254.0,79.5187,79.7352,79.5006,79.5999,155254.0
2022-05-13 14:35:00,88.22,88.3,88.15,88.25,148280.0,79.5909,79.663,79.5277,79.6179,148280.0
2022-05-13 14:40:00,88.26,88.5,88.19,88.45,150953.0,79.627,79.8435,79.5638,79.7984,150953.0
2022-05-13 14:45:00,88.46,88.48,88.26,88.34,163974.0,79.8074,79.8254,79.627,79.6991,163974.0
2022-05-13 14:50:00,88.34,88.72,88.32,88.72,192587.0,79.6991,80.042,79.6811,80.042,192587.0
2022-05-13 14:55:00,88.72,88.83,88.66,88.8,155139.0,80.042,80.1412,79.9878,80.1141,155139.0
2022-05-13 15:00:00,88.81,88.84,88.66,88.66,158650.0,80.1232,80.1502,79.9878,79.9878,158650.0
2022-05-13 15:05:00,88.66,88.83,88.66,88.83,191279.0,79.9878,80.1412,79.9878,80.1412,191279.0
2022-05-13 15:10:00,88.83,88.85,88.72,88.78,145153.0,80.1412,80.1592,80.042,80.0961,145153.0
2022-05-13 15:15:00,88.77,88.84,88.71,88.74,176599.0,80.0871,80.1502,80.0329,80.06,176599.0
2022-05-13 15:20:00,88.74,88.81,88.64,88.77,193129.0,80.06,80.1232,79.9698,80.0871,193129.0
2022-05-13 15:25:00,88.77,88.86,88.72,88.84,127781.0,80.0871,80.1683,80.042,80.1502,127781.0
2022-05-13 15:30:00,88.84,88.86,88.42,88.5,310857.0,80.1502,80.1683,79.7713,79.8435,310857.0
2022-05-13 15:35:00,88.51,88.81,88.47,88.69,329897.0,79.8525,80.1232,79.8164,80.0149,329897.0
2022-05-13 15:40:00,88.69,88.85,88.66,88.85,385258.0,80.0149,80.1592,79.9878,80.1592,385258.0
2022-05-13 15:45:00,88.85,88.95,88.68,88.76,408620.0,80.1592,80.2495,80.0059,80.078,408620.0
2022-05-13 15:50:00,88.75,88.83,88.51,88.77,678443.0,80.069,80.1412,79.8525,80.0871,678443.0
2022-05-13 15:55:00,88.77,88.9,88.74,88.83,1047874.0,80.0871,80.2044,80.06,80.1412,1047874.0
2022-05-16 09:30:00,88.98,90.22,88.97,90.17,1069097.0,80.2765,81.3952,80.2675,81.3501,1069097.0
2022-05-16 09:35:00,90.17,90.62,89.96,90.62,643327.0,81.3501,81.7561,81.1607,81.7561,643327.0
2022-05-16 09:40:00,90.61,91.04,90.53,90.84,751767.0,81.7471,82.135,81.6749,81.9546,751767.0
2022-05-16 09:45:00,90.81,90.97,90.3,90.55,481752.0,81.9275,82.0719,81.4674,81.693,481752.0
2022-05-16 09:50:00,90.55,91.11,90.31,91.04,551626.0,81.693,82.1982,81.4764,82.135,551626.0
2022-05-16 09:55:00,91.06,91.26,91.03,91.09,395224.0,82.1531,82.3335,82.126,82.1801,395224.0
2022-05-16 10:00:00,91.08,91.1,90.55,90.77,511727.0,82.1711,82.1892,81.693,81.8914,511727.0
2022-05-16 10:05:00,90.76,90.82,90.53,90.75,322567.0,81.8824,81.9366,81.6749,81.8734,322567.0
2022-05-16 10:10:00,90.73,91.0,90.68,90.84,361009.0,81.8554,82.0989,81.8102,81.9546,361009.0
2022-05-16 10:15:00,90.85,90.99,90.76,90.86,282512.0,81.9636,82.0899,81.8824,81.9726,282512.0
2022-05-16 10:20:00,90.87,91.0,90.83,90.9,350909.0,81.9817,82.0989,81.9456,82.0087,350909.0
2022-05-16 10:25:00,90.9,91.12,90.85,91.05,283551.0,82.0087,82.2072,81.9636,82.1441,283551.0
2022-05-16 10:30:00,91.04,91.09,90.6,90.75,304272.0,82.135,82.1801,81.7381,81.8734,304272.0
2022-05-16 10:35:00,90.75,90.81,90.41,90.77,251702.0,81.8734,81.9275,81.5667,81.8914,251702.0
2022-05-16 10:40:00,90.75,90.83,90.45,90.62,261169.0,81.8734,81.9456,81.6027,81.7561,261169.0
2022-05-16 10:45:00,90.62,90.71,90.35,90.39,220995.0,81.7561,81.8373,81.5125,81.5486,220995.0
2022-05-16 10:50:00,90.38,90.54,90.37,90.5,174622.0,81.5396,81.6839,81.5306,81.6479,174622.0
2022-05-16 10:55:00,90.51,90.8,90.47,90.8,201852.0,81.6569,81.9185,81.6208,81.9185,201852.0
2022-05-16 11:00:00,90.78,90.92,90.64,90.7,192006.0,81.9005,82.0268,81.7742,81.8283,192006.0
2022-05-16 11:05:00,90.7,90.81,90.47,90.77,240246.0,81.8283,81.9275,81.6208,81.8914,240246.0
2022-05-16 11:10:00,90.77,90.77,90.49,90.56,185599.0,81.8914,81.8914,81.6388,81.702,185599.0
2022-05-16 11:15:00,90.56,90.79,90.55,90.68,199722.0,81.702,81.9095,81.693,81.8102,199722.0
2022-05-16 11:20:00,90.68,90.7,90.58,90.66,114538.0,81.8102,81.8283,81.72,81.7922,114538.0
2022-05-16 11:25:00,90.65,90.67,90.5,90.61,174695.0,81.7832,81.8012,81.6479,81.7471,174695.0
2022-05-16 11:30:00,90.61,90.62,90.32,90.61,195172.0,81.7471,81.7561,81.4855,81.7471,195172.0
2022-05-16 11:35:00,90.61,90.68,90.36,90.58,186059.0,81.7471,81.8102,81.5215,81.72,186059.0
2022-05-16 11:40:00,90.58,90.85,90.45,90.83,168577.0,81.72,81.9636,81.6027,81.9456,168577.0
2022-05-16 11:45:00,90.83,90.95,90.74,90.93,209704.0,81.9456,82.0538,81.8644,82.0358,209704.0
2022-05-16 11:50:00,90.94,90.99,90.82,90.96,196277.0,82.0448,82.0899,81.9366,82.0629,196277.0
2022-05-16 11:55:00,90.96,91.02,90.89,91.02,253177.0,82.0629,82.117,81.9997,82.117,253177.0
2022-05-16 12:00:00,91.02,91.15,90.98,91.0,184370.0,82.117,82.2343,82.0809,82.0989,184370.0
2022-05-16 12:05:00,91.0,91.0,90.79,90.86,137724.0,82.0989,82.0989,81.9095,81.9726,137724.0
2022-05-16 12:10:00,90.86,90.93,90.79,90.81,120302.0,81.9726,82.0358,81.9095,81.9275,120302.0
2022-05-16 12:15:00,90.84,90.85,90.64,90.73,163619.0,81.9546,81.9636,81.7742,81.8554,163619.0
2022-05-16 12:20:00,90.72,90.88,90.69,90.88,139104.0,81.8463,81.9907,81.8193,81.9907,139104.0
2022-05-16 12:25:00,90.87,91.07,90.8,91.05,213636.0,81.9817,82.1621,81.9185,82.1441,213636.0
2022-05-16 12:30:00,91.05,91.2,91.02,91.15,207135.0,82.1441,82.2794,82.117,82.2343,207135.0
2022-05-16 12:35:00,91.16,91.23,91.03,91.11,268345.0,82.2433,82.3064,82.126,82.1982,268345.0
2022-05-16 12:40:00,91.1,91.19,91.05,91.12,200995.0,82.1892,82.2704,82.1441,82.2072,200995.0
2022-05-16 12:45:00,91.12,91.36,91.07,91.36,382310.0,82.2072,82.4237,82.1621,82.4237,382310.0
2022-05-16 12:50:00,91.37,91.37,91.2,91.32,169324.0,82.4328,82.4328,82.2794,82.3876,169324.0
2022-05-16 12:55:00,91.31,91.48,91.28,91.46,289158.0,82.3786,82.532,82.3516,82.514,289158.0
2022-05-16 13:00:00,91.46,91.56,91.42,91.48,393224.0,82.514,82.6042,82.4779,82.532,393224.0
2022-05-16 13:05:00,91.47,91.62,91.42,91.6,234937.0,82.523,82.6583,82.4779,82.6403,234937.0
2022-05-16 13:10:00,91.61,91.7,91.49,91.67,269106.0,82.6493,82.7305,82.541,82.7034,269106.0
2022-05-16 13:15:00,91.67,91.71,91.5,91.56,169340.0,82.7034,82.7395,82.55,82.6042,169340.0
2022-05-16 13:20:00,91.54,91.76,91.49,91.66,247222.0,82.5861,82.7846,82.541,82.6944,247222.0
2022-05-16 13:25:00,91.66,91.83,91.65,91.77,202708.0,82.6944,82.8478,82.6854,82.7936,202708.0
2022-05-16 13:30:00,91.77,91.79,91.71,91.73,133378.0,82.7936,82.8117,82.7395,82.7575,133378.0
2022-05-16 13:35:00,91.72,91.76,91.58,91.6,191448.0,82.7485,82.7846,82.6222,82.6403,191448.0
2022-05-16 13:40:00,91.61,91.74,91.47,91.65,219986.0,82.6493,82.7666,82.523,82.6854,219986.0
2022-05-16 13:45:00,91.65,91.68,91.48,91.54,136188.0,82.6854,82.7124,82.532,82.5861,136188.0
2022-05-16 13:50:00,91.54,91.69,91.54,91.59,173092.0,82.5861,82.7215,82.5861,82.6312,173092.0
2022-05-16 13:55:00,91.59,91.69,91.54,91.59,153479.0,82.6312,82.7215,82.5861,82.6312,153479.0
2022-05-16 14:00:00,91.59,91.77,91.51,91.77,181431.0,82.6312,82.7936,82.5591,82.7936,181431.0
2022-05-16 14:05:00,91.77,91.86,91.74,91.85,202710.0,82.7936,82.8748,82.7666,82.8658,202710.0
2022-05-16 14:10:00,91.85,91.88,91.79,91.88,144683.0,82.8658,82.8929,82.8117,82.8929,144683.0
2022-05-16 14:15:00,91.87,91.96,91.81,91.88,200294.0,82.8838,82.965,82.8297,82.8929,200294.0
2022-05-16 14:20:00,91.88,91.96,91.84,91.94,179288.0,82.8929,82.965,82.8568,82.947,179288.0
2022-05-16 14:25:00,91.94,91.98,91.85,91.93,193109.0,82.947,82.9831,82.8658,82.938,193109.0
2022-05-16 14:30:00,91.94,91.96,91.72,91.8,187226.0,82.947,82.965,82.7485,82.8207,187226.0
2022-05-16 14:35:00,91.81,91.84,91.64,91.68,168653.0,82.8297,82.8568,82.6763,82.7124,168653.0
2022-05-16 14:40:00,91.68,91.82,91.65,91.66,152052.0,82.7124,82.8387,82.6854,82.6944,152052.0
2022-05-16 14:45:00,91.66,91.77,91.53,91.56,228583.0,82.6944,82.7936,82.5771,82.6042,228583.0
2022-05-16 14:50:00,91.56,91.8,91.55,91.72,179788.0,82.6042,82.8207,82.5951,82.7485,179788.0
2022-05-16 14:55:00,91.71,91.86,91.71,91.76,149487.0,82.7395,82.8748,82.7395,82.7846,149487.0
2022-05-16 15:00:00,91.77,91.84,91.69,91.79,189411.0,82.7936,82.8568,82.7215,82.8117,189411.0
2022-05-16 15:05:00,91.78,91.83,91.61,91.62,199115.0,82.8027,82.8478,82.6493,82.6583,199115.0
2022-05-16 15:10:00,91.61,91.62,91.44,91.48,279000.0,82.6493,82.6583,82.4959,82.532,279000.0
2022-05-16 15:15:00,91.48,91.56,91.34,91.42,266905.0,82.532,82.6042,82.4057,82.4779,266905.0
2022-05-16 15:20:00,91.42,91.42,91.2,91.27,256988.0,82.4779,82.4779,82.2794,82.3425,256988.0
2022-05-16 15:25:00,91.27,91.41,91.26,91.39,207949.0,82.3425,82.4688,82.3335,82.4508,207949.0
2022-05-16 15:30:00,91.39,91.5,91.19,91.2,262144.0,82.4508,82.55,82.2704,82.2794,262144.0
2022-05-16 15:35:00,91.2,91.29,91.06,91.26,334270.0,82.2794,82.3606,82.1531,82.3335,334270.0
2022-05-16 15:40:00,91.27,91.34,91.04,91.07,270501.0,82.3425,82.4057,82.135,82.1621,270501.0
2022-05-16 15:45:00,91.07,91.07,90.82,90.85,445112.0,82.1621,82.1621,81.9366,81.9636,445112.0
2022-05-16 15:50:00,90.85,91.16,90.85,91.1,615806.0,81.9636,82.2433,81.9636,82.1892,615806.0
2022-05-16 15:55:00,91.1,91.13,90.79,90.96,841856.0,82.1892,82.2162,81.9095,82.0629,841856.0
2022-05-17 09:30:00,91.73,91.85,91.49,91.68,733197.0,82.7575,82.8658,82.541,82.7124,733197.0
2022-05-17 09:35:00,91.7,91.78,91.12,91.33,398051.0,82.7305,82.8027,82.2072,82.3967,398051.0
2022-05-17 09:40:00,91.34,91.58,91.2,91.41,428911.0,82.4057,82.6222,82.2794,82.4688,428911.0
2022-05-17 09:45:00,91.41,91.55,91.14,91.14,313019.0,82.4688,82.5951,82.2253,82.2253,313019.0
2022-05-17 09:50:00,91.13,91.83,91.12,91.81,293981.0,82.2162,82.8478,82.2072,82.8297,293981.0
2022-05-17 09:55:00,91.81,92.29,91.79,92.27,901733.0,82.8297,83.2628,82.8117,83.2447,901733.0
2022-05-17 10:00:00,92.28,92.43,92.16,92.38,356227.0,83.2537,83.3891,83.1455,83.344,356227.0
2022-05-17 10:05:00,92.38,92.41,91.92,91.95,303118.0,83.344,83.371,82.929,82.956,303118.0
2022-05-17 10:10:00,91.95,92.11,91.86,92.01,228521.0,82.956,83.1004,82.8748,83.0102,228521.0
2022-05-17 10:15:00,92.04,92.28,91.95,92.26,215819.0,83.0372,83.2537,82.956,83.2357,215819.0
2022-05-17 10:20:00,92.28,92.29,91.84,91.98,230676.0,83.2537,83.2628,82.8568,82.9831,230676.0
2022-05-17 10:25:00,91.97,91.99,91.62,91.64,256147.0,82.9741,82.9921,82.6583,82.6763,256147.0
2022-05-17 10:30:00,91.65,91.87,91.57,91.81,206188.0,82.6854,82.8838,82.6132,82.8297,206188.0
2022-05-17 10:35:00,91.82,91.83,91.63,91.74,159498.0,82.8387,82.8478,82.6673,82.7666,159498.0
2022-05-17 10:40:00,91.74,91.74,91.45,91.61,246677.0,82.7666,82.7666,82.5049,82.6493,246677.0
2022-05-17 10:45:00,91.6,91.66,91.48,91.66,176276.0,82.6403,82.6944,82.532,82.6944,176276.0
2022-05-17 10:50:00,91.65,91.7,91.55,91.65,111477.0,82.6854,82.7305,82.5951,82.6854,111477.0
2022-05-17 10:55:00,91.65,91.84,91.64,91.83,161223.0,82.6854,82.8568,82.6763,82.8478,161223.0
2022-05-17 11:00:00,91.83,92.04,91.73,92.03,220708.0,82.8478,83.0372,82.7575,83.0282,220708.0
2022-05-17 11:05:00,92.04,92.04,91.93,91.99,104437.0,83.0372,83.0372,82.938,82.9921,104437.0
2022-05-17 11:10:00,91.99,92.06,91.9,91.92,114429.0,82.9921,83.0553,82.9109,82.929,114429.0
2022-05-17 11:15:00,91.93,92.0,91.81,91.91,120096.0,82.938,83.0011,82.8297,82.9199,120096.0
2022-05-17 11:20:00,91.91,91.94,91.82,91.88,97336.0,82.9199,82.947,82.8387,82.8929,97336.0
2022-05-17 11:25:00,91.87,92.01,91.87,91.97,116105.0,82.8838,83.0102,82.8838,82.9741,116105.0
2022-05-17 11:30:00,91.97,92.05,91.9,91.9,144914.0,82.9741,83.0462,82.9109,82.9109,144914.0
2022-05-17 11:35:00,91.9,91.91,91.65,91.68,202053.0,82.9109,82.9199,82.6854,82.7124,202053.0
2022-05-17 11:40:00,91.67,91.67,91.54,91.58,122818.0,82.7034,82.7034,82.5861,82.6222,122818.0
2022-05-17 11:45:00,91.56,91.59,91.28,91.36,124313.0,82.6042,82.6312,82.3516,82.4237,124313.0
2022-05-17 11:50:00,91.37,91.5,91.32,91.49,110669.0,82.4328,82.55,82.3876,82.541,110669.0
2022-05-17 11:55:00,91.49,91.5,91.32,91.47,99986.0,82.541,82.55,82.3876,82.523,99986.0
2022-05-17 12:00:00,91.47,91.6,91.46,91.57,107487.0,82.523,82.6403,82.514,82.6132,107487.0
2022-05-17 12:05:00,91.58,91.59,91.31,91.34,167677.0,82.6222,82.6312,82.3786,82.4057,167677.0
2022-05-17 12:10:00,91.33,91.51,91.26,91.51,118515.0,82.3967,82.5591,82.3335,82.5591,118515.0
2022-05-17 12:15:00,91.51,91.74,91.5,91.7,175300.0,82.5591,82.7666,82.55,82.7305,175300.0
2022-05-17 12:20:00,91.7,91.84,91.67,91.77,146023.0,82.7305,82.8568,82.7034,82.7936,146023.0
2022-05-17 12:25:00,91.78,91.82,91.66,91.71,102763.0,82.8027,82.8387,82.6944,82.7395,102763.0
2022-05-17 12:30:00,91.71,91.75,91.64,91.69,78332.0,82.7395,82.7756,82.6763,82.7215,78332.0
2022-05-17 12:35:00,91.69,91.91,91.68,91.91,210529.0,82.7215,82.9199,82.7124,82.9199,210529.0
2022-05-17 12:40:00,91.91,92.1,91.89,92.09,257951.0,82.9199,83.0914,82.9019,83.0823,257951.0
2022-05-17 12:45:00,92.09,92.26,92.09,92.12,207139.0,83.0823,83.2357,83.0823,83.1094,207139.0
2022-05-17 12:50:00,92.12,92.16,92.06,92.1,147727.0,83.1094,83.1455,83.0553,83.0914,147727.0
2022-05-17 12:55:00,92.09,92.16,92.08,92.09,65828.0,83.0823,83.1455,83.0733,83.0823,65828.0
2022-05-17 13:00:00,92.08,92.1,91.88,92.01,133188.0,83.0733,83.0914,82.8929,83.0102,133188.0
2022-05-17 13:05:00,92.01,92.1,91.97,91.98,91065.0,83.0102,83.0914,82.9741,82.9831,91065.0
2022-05-17 13:10:00,91.99,92.09,91.97,92.03,82411.0,82.9921,83.0823,82.9741,83.0282,82411.0
2022-05-17 13:15:00,92.04,92.08,91.98,92.0,82773.0,83.0372,83.0733,82.9831,83.0011,82773.0
2022-05-17 13:20:00,92.0,92.01,91.8,91.81,154125.0,83.0011,83.0102,82.8207,82.8297,154125.0
2022-05-17 13:25:00,91.82,91.91,91.77,91.83,127008.0,82.8387,82.9199,82.7936,82.8478,127008.0
2022-05-17 13:30:00,91.83,91.97,91.82,91.89,94153.0,82.8478,82.9741,82.8387,82.9019,94153.0
2022-05-17 13:35:00,91.88,92.03,91.85,92.02,123545.0,82.8929,83.0282,82.8658,83.0192,123545.0
2022-05-17 13:40:00,92.0,92.06,91.95,92.02,131471.0,83.0011,83.0553,82.956,83.0192,131471.0
2022-05-17 13:45:00,92.01,92.13,91.99,92.13,95706.0,83.0102,83.1184,82.9921,83.1184,95706.0
2022-05-17 13:50:00,92.13,92.17,92.02,92.05,122857.0,83.1184,83.1545,83.0192,83.0462,122857.0
2022-05-17 13:55:00,92.05,92.06,91.88,91.89,167844.0,83.0462,83.0553,82.8929,82.9019,167844.0
2022-05-17 14:00:00,91.9,92.11,91.89,92.02,432462.0,82.9109,83.1004,82.9019,83.0192,432462.0
2022-05-17 14:05:00,92.04,92.42,92.04,92.42,405880.0,83.0372,83.3801,83.0372,83.3801,405880.0
2022-05-17 14:10:00,92.41,92.45,91.87,92.06,600658.0,83.371,83.4071,82.8838,83.0553,600658.0
2022-05-17 14:15:00,92.06,92.09,91.61,91.69,207057.0,83.0553,83.0823,82.6493,82.7215,207057.0
2022-05-17 14:20:00,91.67,91.67,91.4,91.59,306278.0,82.7034,82.7034,82.4598,82.6312,306278.0
2022-05-17 14:25:00,91.58,91.8,91.42,91.63,329232.0,82.6222,82.8207,82.4779,82.6673,329232.0
2022-05-17 14:30:00,91.61,91.75,91.47,91.48,187046.0,82.6493,82.7756,82.523,82.532,187046.0
2022-05-17 14:35:00,91.47,91.67,91.34,91.67,156706.0,82.523,82.7034,82.4057,82.7034,156706.0
2022-05-17 14:40:00,91.67,91.89,91.59,91.87,205426.0,82.7034,82.9019,82.6312,82.8838,205426.0
2022-05-17 14:45:00,91.89,92.01,91.78,91.93,166258.0,82.9019,83.0102,82.8027,82.938,166258.0
2022-05-17 14:50:00,91.93,92.03,91.81,91.81,203032.0,82.938,83.0282,82.8297,82.8297,203032.0
2022-05-17 14:55:00,91.81,91.97,91.77,91.9,252957.0,82.8297,82.9741,82.7936,82.9109,252957.0
2022-05-17 15:00:00,91.9,92.12,91.88,92.05,196705.0,82.9109,83.1094,82.8929,83.0462,196705.0
2022-05-17 15:05:00,92.04,92.21,91.95,92.18,362045.0,83.0372,83.1906,82.956,83.1635,362045.0
2022-05-17 15:10:00,92.19,92.19,92.08,92.17,207524.0,83.1725,83.1725,83.0733,83.1545,207524.0
2022-05-17 15:15:00,92.16,92.22,92.04,92.08,143515.0,83.1455,83.1996,83.0372,83.0733,143515.0
2022-05-17 15:20:00,92.09,92.17,92.02,92.04,194814.0,83.0823,83.1545,83.0192,83.0372,194814.0
2022-05-17 15:25:00,92.04,92.16,92.03,92.12,247588.0,83.0372,83.1455,83.0282,83.1094,247588.0
2022-05-17 15:30:00,92.12,92.15,91.94,92.04,220573.0,83.1094,83.1365,82.947,83.0372,220573.0
2022-05-17 15:35:00,92.05,92.06,91.88,91.92,165251.0,83.0462,83.0553,82.8929,82.929,165251.0
2022-05-17 15:40:00,91.92,92.06,91.87,92.03,244288.0,82.929,83.0553,82.8838,83.0282,244288.0
2022-05-17 15:45:00,92.02,92.02,91.78,91.83,327097.0,83.0192,83.0192,82.8027,82.8478,327097.0
2022-05-17 15:50:00,91.82,91.99,91.82,91.96,465179.0,82.8387,82.9921,82.8387,82.965,465179.0
2022-05-17 15:55:00,91.96,92.14,91.96,92.1,945148.0,82.965,83.1274,82.965,83.0914,945148.0
2022-05-18 09:30:00,92.51,92.92,91.91,92.06,922235.0,83.4612,83.8311,82.9199,83.0553,922235.0
2022-05-18 09:35:00,92.05,92.6,92.03,92.15,382791.0,83.0462,83.5424,83.0282,83.1365,382791.0
2022-05-18 09:40:00,92.15,92.5,92.06,92.45,261574.0,83.1365,83.4522,83.0553,83.4071,261574.0
2022-05-18 09:45:00,92.45,92.75,92.37,92.67,374363.0,83.4071,83.6778,83.3349,83.6056,374363.0
2022-05-18 09:50:00,92.69,92.74,92.12,92.44,415161.0,83.6236,83.6688,83.1094,83.3981,415161.0
2022-05-18 09:55:00,92.43,92.44,92.0,92.05,355068.0,83.3891,83.3981,83.0011,83.0462,355068.0
2022-05-18 10:00:00,92.03,92.29,91.92,92.21,331641.0,83.0282,83.2628,82.929,83.1906,331641.0
2022-05-18 10:05:00,92.19,92.42,92.13,92.32,270815.0,83.1725,83.3801,83.1184,83.2898,270815.0
2022-05-18 10:10:00,92.32,92.5,92.22,92.49,217913.0,83.2898,83.4522,83.1996,83.4432,217913.0
2022-05-18 10:15:00,92.49,92.5,92.23,92.42,263425.0,83.4432,83.4522,83.2086,83.3801,263425.0
2022-05-18 10:20:00,92.41,92.59,92.36,92.41,228133.0,83.371,83.5334,83.3259,83.371,228133.0
2022-05-18 10:25:00,92.41,92.44,92.15,92.22,218891.0,83.371,83.3981,83.1365,83.1996,218891.0
2022-05-18 10:30:00,92.23,92.55,92.18,92.27,279575.0,83.2086,83.4973,83.1635,83.2447,279575.0
2022-05-18 10:35:00,92.28,92.29,91.82,92.23,340977.0,83.2537,83.2628,82.8387,83.2086,340977.0
2022-05-18 10:40:00,92.23,92.47,92.21,92.29,236516.0,83.2086,83.4252,83.1906,83.2628,236516.0
2022-05-18 10:45:00,92.28,92.5,92.26,92.44,266284.0,83.2537,83.4522,83.2357,83.3981,266284.0
2022-05-18 10:50:00,92.45,92.46,92.18,92.3,268636.0,83.4071,83.4161,83.1635,83.2718,268636.0
2022-05-18 10:55:00,92.28,92.46,92.25,92.4,204262.0,83.2537,83.4161,83.2267,83.362,204262.0
2022-05-18 11:00:00,92.39,92.44,92.07,92.13,187684.0,83.353,83.3981,83.0643,83.1184,187684.0
2022-05-18 11:05:00,92.12,92.13,91.92,91.93,268850.0,83.1094,83.1184,82.929,82.938,268850.0
2022-05-18 11:10:00,91.92,91.92,91.76,91.8,135485.0,82.929,82.929,82.7846,82.8207,135485.0
2022-05-18 11:15:00,91.8,91.82,91.31,91.33,317723.0,82.8207,82.8387,82.3786,82.3967,317723.0
2022-05-18 11:20:00,91.34,91.35,91.08,91.12,249222.0,82.4057,82.4147,82.1711,82.2072,249222.0
2022-05-18 11:25:00,91.1,91.17,90.91,91.13,277763.0,82.1892,82.2523,82.0177,82.2162,277763.0
2022-05-18 11:30:00,91.13,91.28,91.05,91.23,178836.0,82.2162,82.3516,82.1441,82.3064,178836.0
2022-05-18 11:35:00,91.23,91.31,91.18,91.22,183961.0,82.3064,82.3786,82.2613,82.2974,183961.0
2022-05-18 11:40:00,91.22,91.36,91.16,91.3,190651.0,82.2974,82.4237,82.2433,82.3696,190651.0
2022-05-18 11:45:00,91.29,91.32,91.01,91.15,218934.0,82.3606,82.3876,82.108,82.2343,218934.0
2022-05-18 11:50:00,91.15,91.28,91.02,91.09,278257.0,82.2343,82.3516,82.117,82.1801,278257.0
2022-05-18 11:55:00,91.08,91.28,91.07,91.2,230219.0,82.1711,82.3516,82.1621,82.2794,230219.0
2022-05-18 12:00:00,91.21,91.31,91.13,91.13,144961.0,82.2884,82.3786,82.2162,82.2162,144961.0
2022-05-18 12:05:00,91.12,91.12,90.86,90.96,371514.0,82.2072,82.2072,81.9726,82.0629,371514.0
2022-05-18 12:10:00,90.96,91.15,90.89,91.11,186493.0,82.0629,82.2343,81.9997,82.1982,186493.0
2022-05-18 12:15:00,91.11,91.49,91.07,91.33,194611.0,82.1982,82.541,82.1621,82.3967,194611.0
2022-05-18 12:20:00,91.34,91.36,90.93,90.94,238347.0,82.4057,82.4237,82.0358,82.0448,238347.0
2022-05-18 12:25:00,90.93,91.15,90.93,91.01,260287.0,82.0358,82.2343,82.0358,82.108,260287.0
2022-05-18 12:30:00,91.0,91.21,90.9,91.18,201625.0,82.0989,82.2884,82.0087,82.2613,201625.0
2022-05-18 12:35:00,91.18,91.31,91.13,91.3,159201.0,82.2613,82.3786,82.2162,82.3696,159201.0
2022-05-18 12:40:00,91.29,91.34,91.18,91.2,134560.0,82.3606,82.4057,82.2613,82.2794,134560.0
2022-05-18 12:45:00,91.2,91.42,91.16,91.4,128741.0,82.2794,82.4779,82.2433,82.4598,128741.0
2022-05-18 12:50:00,91.41,91.67,91.4,91.58,309807.0,82.4688,82.7034,82.4598,82.6222,309807.0
2022-05-18 12:55:00,91.58,91.67,91.5,91.53,108504.0,82.6222,82.7034,82.55,82.5771,108504.0
2022-05-18 13:00:00,91.53,91.55,91.22,91.3,165973.0,82.5771,82.5951,82.2974,82.3696,165973.0
2022-05-18 13:05:00,91.31,91.35,91.02,91.09,297733.0,82.3786,82.4147,82.117,82.1801,297733.0
2022-05-18 13:10:00,91.09,91.12,90.92,90.98,315096.0,82.1801,82.2072,82.0268,82.0809,315096.0
2022-05-18 13:15:00,90.98,91.01,90.81,90.81,345152.0,82.0809,82.108,81.9275,81.9275,345152.0
2022-05-18 13:20:00,90.81,91.01,90.77,90.81,141673.0,81.9275,82.108,81.8914,81.9275,141673.0
2022-05-18 13:25:00,90.81,91.03,90.77,91.02,149670.0,81.9275,82.126,81.8914,82.117,149670.0
2022-05-18 13:30:00,91.01,91.19,91.0,91.09,279090.0,82.108,82.2704,82.0989,82.1801,279090.0
2022-05-18 13:35:00,91.09,91.19,91.01,91.08,178503.0,82.1801,82.2704,82.108,82.1711,178503.0
2022-05-18 13:40:00,91.11,91.11,90.78,90.81,179409.0,82.1982,82.1982,81.9005,81.9275,179409.0
2022-05-18 13:45:00,90.81,90.83,90.54,90.59,225734.0,81.9275,81.9456,81.6839,81.729,225734.0
2022-05-18 13:50:00,90.58,90.67,90.53,90.64,153802.0,81.72,81.8012,81.6749,81.7742,153802.0
2022-05-18 13:55:00,90.64,90.83,90.58,90.75,216075.0,81.7742,81.9456,81.72,81.8734,216075.0
2022-05-18 14:00:00,90.75,90.87,90.63,90.77,170193.0,81.8734,81.9817,81.7651,81.8914,170193.0
2022-05-18 14:05:00,90.78,90.83,90.61,90.74,170830.0,81.9005,81.9456,81.7471,81.8644,170830.0
2022-05-18 14:10:00,90.74,90.81,90.54,90.56,162336.0,81.8644,81.9275,81.6839,81.702,162336.0
2022-05-18 14:15:00,90.56,90.77,90.38,90.7,248021.0,81.702,81.8914,81.5396,81.8283,248021.0
2022-05-18 14:20:00,90.68,90.77,90.58,90.63,153849.0,81.8102,81.8914,81.72,81.7651,153849.0
2022-05-18 14:25:00,90.63,90.86,90.6,90.83,180728.0,81.7651,81.9726,81.7381,81.9456,180728.0
2022-05-18 14:30:00,90.83,90.85,90.5,90.53,221750.0,81.9456,81.9636,81.6479,81.6749,221750.0
2022-05-18 14:35:00,90.51,90.51,90.26,90.31,195166.0,81.6569,81.6569,81.4313,81.4764,195166.0
2022-05-18 14:40:00,90.31,90.41,90.14,90.18,200600.0,81.4764,81.5667,81.3231,81.3592,200600.0
2022-05-18 14:45:00,90.18,90.24,89.92,90.22,385495.0,81.3592,81.4133,81.1246,81.3952,385495.0
2022-05-18 14:50:00,90.23,90.33,90.22,90.29,147007.0,81.4043,81.4945,81.3952,81.4584,147007.0
2022-05-18 14:55:00,90.29,90.44,90.13,90.19,165662.0,81.4584,81.5937,81.314,81.3682,165662.0
2022-05-18 15:00:00,90.18,90.31,90.17,90.23,134607.0,81.3592,81.4764,81.3501,81.4043,134607.0
2022-05-18 15:05:00,90.24,90.41,90.24,90.34,129726.0,81.4133,81.5667,81.4133,81.5035,129726.0
2022-05-18 15:10:00,90.34,90.52,90.34,90.34,154483.0,81.5035,81.6659,81.5035,81.5035,154483.0
2022-05-18 15:15:00,90.35,90.48,90.29,90.34,143286.0,81.5125,81.6298,81.4584,81.5035,143286.0
2022-05-18 15:20:00,90.34,90.48,90.0,90.03,268882.0,81.5035,81.6298,81.1968,81.2238,268882.0
2022-05-18 15:25:00,90.02,90.05,89.9,89.94,151912.0,81.2148,81.2419,81.1065,81.1426,151912.0
2022-05-18 15:30:00,89.93,90.02,89.88,89.96,381826.0,81.1336,81.2148,81.0885,81.1607,381826.0
2022-05-18 15:35:00,89.96,90.42,89.83,90.34,275551.0,81.1607,81.5757,81.0434,81.5035,275551.0
2022-05-18 15:40:00,90.33,90.42,90.17,90.27,299654.0,81.4945,81.5757,81.3501,81.4404,299654.0
2022-05-18 15:45:00,90.28,90.38,90.12,90.26,253573.0,81.4494,81.5396,81.305,81.4313,253573.0
2022-05-18 15:50:00,90.26,90.54,90.24,90.48,504595.0,81.4313,81.6839,81.4133,81.6298,504595.0
2022-05-18 15:55:00,90.47,90.74,90.47,90.68,883915.0,81.6208,81.8644,81.6208,81.8102,883915.0
2022-05-19 09:30:00,89.0,90.16,89.0,90.04,740826.0,80.2946,81.3411,80.2946,81.2328,740826.0
2022-05-19 09:35:00,90.05,90.67,89.98,90.63,461584.0,81.2419,81.8012,81.1787,81.7651,461584.0
2022-05-19 09:40:00,90.63,90.96,90.42,90.5,421925.0,81.7651,82.0629,81.5757,81.6479,421925.0
2022-05-19 09:45:00,90.5,90.61,89.8,89.86,460172.0,81.6479,81.7471,81.0163,81.0705,460172.0
2022-05-19 09:50:00,89.82,89.98,89.5,89.97,483229.0,81.0344,81.1787,80.7457,81.1697,483229.0
2022-05-19 09:55:00,89.97,90.17,89.61,89.64,361912.0,81.1697,81.3501,80.8449,80.872,361912.0
2022-05-19 10:00:00,89.63,90.25,89.55,90.1,444003.0,80.863,81.4223,80.7908,81.287,444003.0
2022-05-19 10:05:00,90.12,90.15,89.39,89.47,399237.0,81.305,81.3321,80.6464,80.7186,399237.0
2022-05-19 10:10:00,89.47,89.97,89.38,89.82,186899.0,80.7186,81.1697,80.6374,81.0344,186899.0
2022-05-19 10:15:00,89.81,90.32,89.65,90.2,208800.0,81.0253,81.4855,80.881,81.3772,208800.0
2022-05-19 10:20:00,90.2,90.45,90.11,90.42,279361.0,81.3772,81.6027,81.296,81.5757,279361.0
2022-05-19 10:25:00,90.41,90.45,90.01,90.07,243922.0,81.5667,81.6027,81.2058,81.2599,243922.0
2022-05-19 10:30:00,90.05,90.14,89.8,89.94,181359.0,81.2419,81.3231,81.0163,81.1426,181359.0
2022-05-19 10:35:00,89.95,90.08,89.66,89.86,285540.0,81.1517,81.2689,80.89,81.0705,285540.0
2022-05-19 10:40:00,89.87,89.87,89.49,89.68,345489.0,81.0795,81.0795,80.7366,80.9081,345489.0
2022-05-19 10:45:00,89.72,89.91,89.33,89.5,244606.0,80.9441,81.1156,80.5923,80.7457,244606.0
2022-05-19 10:50:00,89.52,89.78,89.4,89.77,234771.0,80.7637,80.9983,80.6554,80.9893,234771.0
2022-05-19 10:55:00,89.81,90.04,89.54,89.64,305798.0,81.0253,81.2328,80.7818,80.872,305798.0
2022-05-19 11:00:00,89.63,90.25,89.57,90.14,176617.0,80.863,81.4223,80.8088,81.3231,176617.0
2022-05-19 11:05:00,90.15,90.2,89.9,90.09,112183.0,81.3321,81.3772,81.1065,81.278,112183.0
2022-05-19 11:10:00,90.11,90.39,90.01,90.01,194667.0,81.296,81.5486,81.2058,81.2058,194667.0
2022-05-19 11:15:00,90.02,90.32,90.0,90.28,134860.0,81.2148,81.4855,81.1968,81.4494,134860.0
2022-05-19 11:20:00,90.28,90.52,90.14,90.52,139728.0,81.4494,81.6659,81.3231,81.6659,139728.0
2022-05-19 11:25:00,90.52,90.59,90.39,90.51,159468.0,81.6659,81.729,81.5486,81.6569,159468.0
2022-05-19 11:30:00,90.52,90.74,90.5,90.68,147270.0,81.6659,81.8644,81.6479,81.8102,147270.0
2022-05-19 11:35:00,90.69,91.07,90.63,90.98,216702.0,81.8193,82.1621,81.7651,82.0809,216702.0
2022-05-19 11:40:00,90.99,91.19,90.93,91.04,183323.0,82.0899,82.2704,82.0358,82.135,183323.0
2022-05-19 11:45:00,91.03,91.19,90.92,91.14,148191.0,82.126,82.2704,82.0268,82.2253,148191.0
2022-05-19 11:50:00,91.15,91.2,90.99,91.0,185450.0,82.2343,82.2794,82.0899,82.0989,185450.0
2022-05-19 11:55:00,91.0,91.01,90.8,90.96,186475.0,82.0989,82.108,81.9185,82.0629,186475.0
2022-05-19 12:00:00,90.96,90.99,90.75,90.95,194826.0,82.0629,82.0899,81.8734,82.0538,194826.0
2022-05-19 12:05:00,90.95,91.12,90.88,91.07,132727.0,82.0538,82.2072,81.9907,82.1621,132727.0
2022-05-19 12:10:00,91.07,91.2,91.07,91.15,94190.0,82.1621,82.2794,82.1621,82.2343,94190.0
2022-05-19 12:15:00,91.15,91.32,91.11,91.16,135912.0,82.2343,82.3876,82.1982,82.2433,135912.0
2022-05-19 12:20:00,91.17,91.17,90.86,91.03,190148.0,82.2523,82.2523,81.9726,82.126,190148.0
2022-05-19 12:25:00,91.03,91.2,90.98,91.16,120095.0,82.126,82.2794,82.0809,82.2433,120095.0
2022-05-19 12:30:00,91.17,91.28,90.91,90.95,120452.0,82.2523,82.3516,82.0177,82.0538,120452.0
2022-05-19 12:35:00,90.95,90.98,90.74,90.77,165403.0,82.0538,82.0809,81.8644,81.8914,165403.0
2022-05-19 12:40:00,90.77,90.81,90.57,90.69,207785.0,81.8914,81.9275,81.711,81.8193,207785.0
2022-05-19 12:45:00,90.69,90.74,90.61,90.69,135319.0,81.8193,81.8644,81.7471,81.8193,135319.0
2022-05-19 12:50:00,90.7,90.83,90.68,90.7,174324.0,81.8283,81.9456,81.8102,81.8283,174324.0
2022-05-19 12:55:00,90.7,90.9,90.61,90.9,177244.0,81.8283,82.0087,81.7471,82.0087,177244.0
2022-05-19 13:00:00,90.89,91.0,90.85,90.98,173331.0,81.9997,82.0989,81.9636,82.0809,173331.0
2022-05-19 13:05:00,90.98,91.2,90.97,91.18,250612.0,82.0809,82.2794,82.0719,82.2613,250612.0
2022-05-19 13:10:00,91.19,91.22,90.79,90.91,340682.0,82.2704,82.2974,81.9095,82.0177,340682.0
2022-05-19 13:15:00,90.9,91.11,90.82,91.09,302981.0,82.0087,82.1982,81.9366,82.1801,302981.0
2022-05-19 13:20:00,91.09,91.21,90.98,91.16,237711.0,82.1801,82.2884,82.0809,82.2433,237711.0
2022-05-19 13:25:00,91.18,91.32,91.07,91.11,145577.0,82.2613,82.3876,82.1621,82.1982,145577.0
2022-05-19 13:30:00,91.11,91.36,91.06,91.21,149957.0,82.1982,82.4237,82.1531,82.2884,149957.0
2022-05-19 13:35:00,91.22,91.48,91.15,91.44,178846.0,82.2974,82.532,82.2343,82.4959,178846.0
2022-05-19 13:40:00,91.44,91.45,91.27,91.3,132680.0,82.4959,82.5049,82.3425,82.3696,132680.0
2022-05-19 13:45:00,91.29,91.31,90.87,90.91,304428.0,82.3606,82.3786,81.9817,82.0177,304428.0
2022-05-19 13:50:00,90.91,91.5,90.88,91.48,227580.0,82.0177,82.55,81.9907,82.532,227580.0
2022-05-19 13:55:00,91.5,91.68,91.49,91.51,278334.0,82.55,82.7124,82.541,82.5591,278334.0
2022-05-19 14:00:00,91.51,91.65,91.43,91.58,238320.0,82.5591,82.6854,82.4869,82.6222,238320.0
2022-05-19 14:05:00,91.56,91.75,91.5,91.63,195955.0,82.6042,82.7756,82.55,82.6673,195955.0
2022-05-19 14:10:00,91.64,91.78,91.51,91.67,209112.0,82.6763,82.8027,82.5591,82.7034,209112.0
2022-05-19 14:15:00,91.67,91.76,91.53,91.59,148453.0,82.7034,82.7846,82.5771,82.6312,148453.0
2022-05-19 14:20:00,91.59,91.8,91.52,91.73,151613.0,82.6312,82.8207,82.5681,82.7575,151613.0
2022-05-19 14:25:00,91.75,91.78,91.53,91.72,134637.0,82.7756,82.8027,82.5771,82.7485,134637.0
2022-05-19 14:30:00,91.7,91.77,91.59,91.64,140312.0,82.7305,82.7936,82.6312,82.6763,140312.0
2022-05-19 14:35:00,91.65,91.86,91.57,91.74,190989.0,82.6854,82.8748,82.6132,82.7666,190989.0
2022-05-19 14:40:00,91.73,91.9,91.56,91.88,174510.0,82.7575,82.9109,82.6042,82.8929,174510.0
2022-05-19 14:45:00,91.89,91.99,91.85,91.97,251662.0,82.9019,82.9921,82.8658,82.9741,251662.0
2022-05-19 14:50:00,91.97,92.07,91.84,91.97,300178.0,82.9741,83.0643,82.8568,82.9741,300178.0
2022-05-19 14:55:00,91.97,92.01,91.76,92.01,190530.0,82.9741,83.0102,82.7846,83.0102,190530.0
2022-05-19 15:00:00,92.0,92.29,91.96,92.25,347537.0,83.0011,83.2628,82.965,83.2267,347537.0
2022-05-19 15:05:00,92.27,92.3,92.1,92.1,246243.0,83.2447,83.2718,83.0914,83.0914,246243.0
2022-05-19 15:10:00,92.11,92.14,91.82,91.95,335307.0,83.1004,83.1274,82.8387,82.956,335307.0
2022-05-19 15:15:00,91.95,92.0,91.72,91.81,235720.0,82.956,83.0011,82.7485,82.8297,235720.0
2022-05-19 15:20:00,91.81,91.84,91.52,91.52,253900.0,82.8297,82.8568,82.5681,82.5681,253900.0
2022-05-19 15:25:00,91.52,91.67,91.31,91.36,273319.0,82.5681,82.7034,82.3786,82.4237,273319.0
2022-05-19 15:30:00,91.35,91.51,91.21,91.24,384352.0,82.4147,82.5591,82.2884,82.3155,384352.0
2022-05-19 15:35:00,91.24,91.25,91.0,91.2,302153.0,82.3155,82.3245,82.0989,82.2794,302153.0
2022-05-19 15:40:00,91.21,91.55,91.14,91.54,428530.0,82.2884,82.5951,82.2253,82.5861,428530.0
2022-05-19 15:45:00,91.55,91.72,91.18,91.37,457313.0,82.5951,82.7485,82.2613,82.4328,457313.0
2022-05-19 15:50:00,91.37,91.43,91.01,91.21,551526.0,82.4328,82.4869,82.108,82.2884,551526.0
2022-05-19 15:55:00,91.21,91.29,91.12,91.13,762297.0,82.2884,82.3606,82.2072,82.2162,762297.0
2022-05-20 09:30:00,91.93,92.71,91.84,92.48,927171.0,82.938,83.6417,82.8568,83.4342,927171.0
2022-05-20 09:35:00,92.47,93.18,92.36,93.17,1071857.0,83.4252,84.0657,83.3259,84.0567,1071857.0
2022-05-20 09:40:00,93.17,93.27,93.02,93.02,499158.0,84.0567,84.1469,83.9214,83.9214,499158.0
2022-05-20 09:45:00,93.02,93.07,92.74,92.9,376815.0,83.9214,83.9665,83.6688,83.8131,376815.0
2022-05-20 09:50:00,92.9,93.33,92.82,93.29,423719.0,83.8131,84.201,83.7409,84.165,423719.0
2022-05-20 09:55:00,93.3,93.53,93.27,93.47,545296.0,84.174,84.3815,84.1469,84.3273,545296.0
2022-05-20 10:00:00,93.47,93.59,93.15,93.24,449350.0,84.3273,84.4356,84.0386,84.1198,449350.0
2022-05-20 10:05:00,93.25,93.31,92.75,92.81,457445.0,84.1289,84.183,83.6778,83.7319,457445.0
2022-05-20 10:10:00,92.81,92.86,92.51,92.8,312531.0,83.7319,83.777,83.4612,83.7229,312531.0
2022-05-20 10:15:00,92.81,92.96,92.57,92.7,341831.0,83.7319,83.8672,83.5154,83.6327,341831.0
2022-05-20 10:20:00,92.7,92.71,92.3,92.53,350363.0,83.6327,83.6417,83.2718,83.4793,350363.0
2022-05-20 10:25:00,92.55,92.85,92.55,92.75,273879.0,83.4973,83.768,83.4973,83.6778,273879.0
2022-05-20 10:30:00,92.71,92.91,92.64,92.8,240249.0,83.6417,83.8221,83.5785,83.7229,240249.0
2022-05-20 10:35:00,92.79,92.8,92.43,92.56,250135.0,83.7139,83.7229,83.3891,83.5064,250135.0
2022-05-20 10:40:00,92.55,92.59,92.35,92.37,145607.0,83.4973,83.5334,83.3169,83.3349,145607.0
2022-05-20 10:45:00,92.37,92.39,92.06,92.25,308763.0,83.3349,83.353,83.0553,83.2267,308763.0
2022-05-20 10:50:00,92.26,92.31,91.77,91.87,303641.0,83.2357,83.2808,82.7936,82.8838,303641.0
2022-05-20 10:55:00,91.86,91.93,91.55,91.56,244899.0,82.8748,82.938,82.5951,82.6042,244899.0
2022-05-20 11:00:00,91.57,91.73,91.54,91.6,281314.0,82.6132,82.7575,82.5861,82.6403,281314.0
2022-05-20 11:05:00,91.61,91.63,91.29,91.39,257427.0,82.6493,82.6673,82.3606,82.4508,257427.0
2022-05-20 11:10:00,91.38,91.45,91.13,91.42,261206.0,82.4418,82.5049,82.2162,82.4779,261206.0
2022-05-20 11:15:00,91.42,91.49,91.15,91.23,155985.0,82.4779,82.541,82.2343,82.3064,155985.0
2022-05-20 11:20:00,91.24,91.33,91.14,91.28,222928.0,82.3155,82.3967,82.2253,82.3516,222928.0
2022-05-20 11:25:00,91.29,91.61,91.22,91.5,314834.0,82.3606,82.6493,82.2974,82.55,314834.0
2022-05-20 11:30:00,91.49,91.72,91.46,91.63,241723.0,82.541,82.7485,82.514,82.6673,241723.0
2022-05-20 11:35:00,91.63,91.63,91.38,91.45,166563.0,82.6673,82.6673,82.4418,82.5049,166563.0
2022-05-20 11:40:00,91.44,91.68,91.42,91.42,136974.0,82.4959,82.7124,82.4779,82.4779,136974.0
2022-05-20 11:45:00,91.41,91.68,91.39,91.61,195106.0,82.4688,82.7124,82.4508,82.6493,195106.0
2022-05-20 11:50:00,91.6,91.73,91.44,91.5,258434.0,82.6403,82.7575,82.4959,82.55,258434.0
2022-05-20 11:55:00,91.5,91.66,91.4,91.41,114586.0,82.55,82.6944,82.4598,82.4688,114586.0
2022-05-20 12:00:00,91.4,91.51,91.17,91.5,460266.0,82.4598,82.5591,82.2523,82.55,460266.0
2022-05-20 12:05:00,91.5,91.71,91.33,91.34,295617.0,82.55,82.7395,82.3967,82.4057,295617.0
2022-05-20 12:10:00,91.34,91.72,91.26,91.69,322381.0,82.4057,82.7485,82.3335,82.7215,322381.0
2022-05-20 12:15:00,91.69,91.77,91.55,91.58,157890.0,82.7215,82.7936,82.5951,82.6222,157890.0
2022-05-20 12:20:00,91.56,91.75,91.53,91.72,132134.0,82.6042,82.7756,82.5771,82.7485,132134.0
2022-05-20 12:25:00,91.71,91.74,91.49,91.66,184175.0,82.7395,82.7666,82.541,82.6944,184175.0
2022-05-20 12:30:00,91.67,91.73,91.52,91.53,193559.0,82.7034,82.7575,82.5681,82.5771,193559.0
2022-05-20 12:35:00,91.51,91.56,91.3,91.38,223352.0,82.5591,82.6042,82.3696,82.4418,223352.0
2022-05-20 12:40:00,91.39,91.4,91.06,91.06,437407.0,82.4508,82.4598,82.1531,82.1531,437407.0
2022-05-20 12:45:00,91.06,91.29,90.9,91.27,312483.0,82.1531,82.3606,82.0087,82.3425,312483.0
2022-05-20 12:50:00,91.27,91.34,91.06,91.1,302724.0,82.3425,82.4057,82.1531,82.1892,302724.0
2022-05-20 12:55:00,91.1,91.32,91.04,91.2,186893.0,82.1892,82.3876,82.135,82.2794,186893.0
2022-05-20 13:00:00,91.19,91.2,90.85,90.93,235653.0,82.2704,82.2794,81.9636,82.0358,235653.0
2022-05-20 13:05:00,90.92,91.1,90.75,90.81,184810.0,82.0268,82.1892,81.8734,81.9275,184810.0
2022-05-20 13:10:00,90.81,90.89,90.71,90.82,216248.0,81.9275,81.9997,81.8373,81.9366,216248.0
2022-05-20 13:15:00,90.82,90.85,90.43,90.56,223863.0,81.9366,81.9636,81.5847,81.702,223863.0
2022-05-20 13:20:00,90.57,90.7,90.4,90.53,167816.0,81.711,81.8283,81.5576,81.6749,167816.0
2022-05-20 13:25:00,90.52,90.57,90.43,90.46,170438.0,81.6659,81.711,81.5847,81.6118,170438.0
2022-05-20 13:30:00,90.45,90.96,90.44,90.91,231127.0,81.6027,82.0629,81.5937,82.0177,231127.0
2022-05-20 13:35:00,90.92,90.94,90.72,90.82,210132.0,82.0268,82.0448,81.8463,81.9366,210132.0
2022-05-20 13:40:00,90.82,90.97,90.68,90.84,142744.0,81.9366,82.0719,81.8102,81.9546,142744.0
2022-05-20 13:45:00,90.83,91.03,90.74,90.74,178397.0,81.9456,82.126,81.8644,81.8644,178397.0
2022-05-20 13:50:00,90.73,90.96,90.62,90.81,145057.0,81.8554,82.0629,81.7561,81.9275,145057.0
2022-05-20 13:55:00,90.81,90.87,90.72,90.82,113841.0,81.9275,81.9817,81.8463,81.9366,113841.0
2022-05-20 14:00:00,90.82,90.97,90.76,90.87,219604.0,81.9366,82.0719,81.8824,81.9817,219604.0
2022-05-20 14:05:00,90.86,90.88,90.56,90.73,186903.0,81.9726,81.9907,81.702,81.8554,186903.0
2022-05-20 14:10:00,90.72,90.8,90.54,90.63,120779.0,81.8463,81.9185,81.6839,81.7651,120779.0
2022-05-20 14:15:00,90.62,90.75,90.5,90.64,151075.0,81.7561,81.8734,81.6479,81.7742,151075.0
2022-05-20 14:20:00,90.63,90.78,90.51,90.66,174033.0,81.7651,81.9005,81.6569,81.7922,174033.0
2022-05-20 14:25:00,90.66,90.79,90.6,90.78,131697.0,81.7922,81.9095,81.7381,81.9005,131697.0
2022-05-20 14:30:00,90.78,90.89,90.74,90.87,224069.0,81.9005,81.9997,81.8644,81.9817,224069.0
2022-05-20 14:35:00,90.86,91.03,90.85,90.99,155416.0,81.9726,82.126,81.9636,82.0899,155416.0
2022-05-20 14:40:00,90.98,91.34,90.95,91.32,151921.0,82.0809,82.4057,82.0538,82.3876,151921.0
2022-05-20 14:45:00,91.32,91.36,91.18,91.29,154219.0,82.3876,82.4237,82.2613,82.3606,154219.0
2022-05-20 14:50:00,91.3,91.54,91.22,91.4,155880.0,82.3696,82.5861,82.2974,82.4598,155880.0
2022-05-20 14:55:00,91.39,91.44,91.23,91.24,207873.0,82.4508,82.4959,82.3064,82.3155,207873.0
2022-05-20 15:00:00,91.25,91.37,91.03,91.13,194601.0,82.3245,82.4328,82.126,82.2162,194601.0
2022-05-20 15:05:00,91.12,91.17,90.97,91.01,119718.0,82.2072,82.2523,82.0719,82.108,119718.0
2022-05-20 15:10:00,91.01,91.01,90.9,90.97,147711.0,82.108,82.108,82.0087,82.0719,147711.0
2022-05-20 15:15:00,90.99,91.11,90.88,91.04,227325.0,82.0899,82.1982,81.9907,82.135,227325.0
2022-05-20 15:20:00,91.04,91.19,90.9,91.01,257291.0,82.135,82.2704,82.0087,82.108,257291.0
2022-05-20 15:25:00,91.01,91.3,90.93,91.26,276786.0,82.108,82.3696,82.0358,82.3335,276786.0
2022-05-20 15:30:00,91.26,91.43,91.03,91.37,317834.0,82.3335,82.4869,82.126,82.4328,317834.0
2022-05-20 15:35:00,91.37,91.66,91.27,91.54,350353.0,82.4328,82.6944,82.3425,82.5861,350353.0
2022-05-20 15:40:00,91.55,91.96,91.54,91.72,480041.0,82.5951,82.965,82.5861,82.7485,480041.0
2022-05-20 15:45:00,91.72,91.97,91.57,91.93,473949.0,82.7485,82.9741,82.6132,82.938,473949.0
2022-05-20 15:50:00,91.92,92.17,91.67,91.74,766419.0,82.929,83.1545,82.7034,82.7666,766419.0
2022-05-20 15:55:00,91.74,91.91,91.61,91.88,828028.0,82.7666,82.9199,82.6493,82.8929,828028.0
2022-05-23 09:30:00,92.66,92.98,92.55,92.86,673678.0,83.5966,83.8853,83.4973,83.777,673678.0
2022-05-23 09:35:00,92.88,93.25,92.66,92.81,486207.0,83.7951,84.1289,83.5966,83.7319,486207.0
2022-05-23 09:40:00,92.8,93.09,92.69,93.08,381720.0,83.7229,83.9845,83.6236,83.9755,381720.0
2022-05-23 09:45:00,93.08,93.53,93.04,93.29,539366.0,83.9755,84.3815,83.9394,84.165,539366.0
2022-05-23 09:50:00,93.29,93.86,93.28,93.73,546815.0,84.165,84.6792,84.1559,84.5619,546815.0
2022-05-23 09:55:00,93.72,93.76,93.49,93.55,298538.0,84.5529,84.589,84.3454,84.3995,298538.0
2022-05-23 10:00:00,93.56,93.69,93.27,93.65,290293.0,84.4085,84.5258,84.1469,84.4897,290293.0
2022-05-23 10:05:00,93.65,93.93,93.65,93.91,353315.0,84.4897,84.7424,84.4897,84.7243,353315.0
2022-05-23 10:10:00,93.91,94.18,93.83,94.11,776555.0,84.7243,84.9679,84.6521,84.9047,776555.0
2022-05-23 10:15:00,94.11,94.14,93.73,94.12,513039.0,84.9047,84.9318,84.5619,84.9138,513039.0
2022-05-23 10:20:00,94.12,94.24,93.9,94.24,314500.0,84.9138,85.022,84.7153,85.022,314500.0
2022-05-23 10:25:00,94.25,94.39,93.91,94.29,363183.0,85.0311,85.1574,84.7243,85.0671,363183.0
2022-05-23 10:30:00,94.3,94.53,94.27,94.5,527967.0,85.0762,85.2837,85.0491,85.2566,527967.0
2022-05-23 10:35:00,94.5,94.62,94.43,94.48,455890.0,85.2566,85.3649,85.1934,85.2386,455890.0
2022-05-23 10:40:00,94.48,94.57,94.32,94.48,278641.0,85.2386,85.3198,85.0942,85.2386,278641.0
2022-05-23 10:45:00,94.49,94.5,94.21,94.24,365823.0,85.2476,85.2566,84.995,85.022,365823.0
2022-05-23 10:50:00,94.22,94.29,93.84,94.15,548247.0,85.004,85.0671,84.6612,84.9408,548247.0
2022-05-23 10:55:00,94.15,94.27,94.06,94.15,230216.0,84.9408,85.0491,84.8596,84.9408,230216.0
2022-05-23 11:00:00,94.16,94.21,93.85,94.2,397815.0,84.9499,84.995,84.6702,84.9859,397815.0
2022-05-23 11:05:00,94.2,94.36,94.02,94.35,290291.0,84.9859,85.1303,84.8235,85.1213,290291.0
2022-05-23 11:10:00,94.34,94.53,94.23,94.51,393824.0,85.1122,85.2837,85.013,85.2656,393824.0
2022-05-23 11:15:00,94.5,94.55,94.39,94.52,285006.0,85.2566,85.3017,85.1574,85.2746,285006.0
2022-05-23 11:20:00,94.52,94.6,94.41,94.58,300005.0,85.2746,85.3468,85.1754,85.3288,300005.0
2022-05-23 11:25:00,94.58,94.7,94.51,94.66,265517.0,85.3288,85.437,85.2656,85.4009,265517.0
2022-05-23 11:30:00,94.65,94.77,94.58,94.74,301746.0,85.3919,85.5002,85.3288,85.4731,301746.0
2022-05-23 11:35:00,94.74,94.74,94.53,94.69,222696.0,85.4731,85.4731,85.2837,85.428,222696.0
2022-05-23 11:40:00,94.68,94.71,94.55,94.58,184275.0,85.419,85.4461,85.3017,85.3288,184275.0
2022-05-23 11:45:00,94.57,94.64,94.23,94.28,213009.0,85.3198,85.3829,85.013,85.0581,213009.0
2022-05-23 11:50:00,94.29,94.36,94.16,94.34,182279.0,85.0671,85.1303,84.9499,85.1122,182279.0
2022-05-23 11:55:00,94.35,94.4,94.3,94.32,133664.0,85.1213,85.1664,85.0762,85.0942,133664.0
2022-05-23 12:00:00,94.32,94.58,94.28,94.52,194248.0,85.0942,85.3288,85.0581,85.2746,194248.0
2022-05-23 12:05:00,94.52,94.57,94.4,94.45,136072.0,85.2746,85.3198,85.1664,85.2115,136072.0
2022-05-23 12:10:00,94.45,94.45,94.26,94.33,130095.0,85.2115,85.2115,85.0401,85.1032,130095.0
2022-05-23 12:15:00,94.34,94.4,94.29,94.38,231481.0,85.1122,85.1664,85.0671,85.1483,231481.0
2022-05-23 12:20:00,94.38,94.54,94.37,94.45,314043.0,85.1483,85.2927,85.1393,85.2115,314043.0
2022-05-23 12:25:00,94.44,94.45,94.26,94.3,217394.0,85.2025,85.2115,85.0401,85.0762,217394.0
2022-05-23 12:30:00,94.31,94.32,94.06,94.13,269768.0,85.0852,85.0942,84.8596,84.9228,269768.0
2022-05-23 12:35:00,94.13,94.18,94.07,94.15,136753.0,84.9228,84.9679,84.8687,84.9408,136753.0
2022-05-23 12:40:00,94.15,94.15,93.92,93.99,236790.0,84.9408,84.9408,84.7333,84.7965,236790.0
2022-05-23 12:45:00,93.98,94.0,93.75,93.84,267834.0,84.7875,84.8055,84.58,84.6612,267834.0
2022-05-23 12:50:00,93.84,93.85,93.52,93.58,320998.0,84.6612,84.6702,84.3725,84.4266,320998.0
2022-05-23 12:55:00,93.58,93.7,93.48,93.69,145465.0,84.4266,84.5348,84.3364,84.5258,145465.0
2022-05-23 13:00:00,93.69,93.72,93.57,93.62,153103.0,84.5258,84.5529,84.4176,84.4627,153103.0
2022-05-23 13:05:00,93.61,93.66,93.46,93.64,152830.0,84.4537,84.4988,84.3183,84.4807,152830.0
2022-05-23 13:10:00,93.64,93.68,93.55,93.67,117404.0,84.4807,84.5168,84.3995,84.5078,117404.0
2022-05-23 13:15:00,93.67,93.68,93.23,93.32,229439.0,84.5078,84.5168,84.1108,84.192,229439.0
2022-05-23 13:20:00,93.33,93.4,93.15,93.37,159744.0,84.201,84.2642,84.0386,84.2371,159744.0
2022-05-23 13:25:00,93.36,93.49,93.36,93.47,114783.0,84.2281,84.3454,84.2281,84.3273,114783.0
2022-05-23 13:30:00,93.48,93.71,93.43,93.67,172507.0,84.3364,84.5439,84.2913,84.5078,172507.0
2022-05-23 13:35:00,93.64,93.88,93.64,93.8,139275.0,84.4807,84.6972,84.4807,84.6251,139275.0
2022-05-23 13:40:00,93.8,93.93,93.78,93.87,92246.0,84.6251,84.7424,84.607,84.6882,92246.0
2022-05-23 13:45:00,93.87,94.03,93.82,93.98,167455.0,84.6882,84.8326,84.6431,84.7875,167455.0
2022-05-23 13:50:00,93.98,93.99,93.86,93.9,122629.0,84.7875,84.7965,84.6792,84.7153,122629.0
2022-05-23 13:55:00,93.9,94.01,93.88,94.0,132521.0,84.7153,84.8145,84.6972,84.8055,132521.0
2022-05-23 14:00:00,94.0,94.08,93.89,94.05,146712.0,84.8055,84.8777,84.7063,84.8506,146712.0
2022-05-23 14:05:00,94.04,94.11,93.96,94.09,127503.0,84.8416,84.9047,84.7694,84.8867,127503.0
2022-05-23 14:10:00,94.09,94.23,94.09,94.22,161687.0,84.8867,85.013,84.8867,85.004,161687.0
2022-05-23 14:15:00,94.22,94.29,94.17,94.29,140894.0,85.004,85.0671,84.9589,85.0671,140894.0
2022-05-23 14:20:00,94.28,94.36,94.21,94.34,250881.0,85.0581,85.1303,84.995,85.1122,250881.0
2022-05-23 14:25:00,94.33,94.39,94.17,94.22,165315.0,85.1032,85.1574,84.9589,85.004,165315.0
2022-05-23 14:30:00,94.22,94.24,94.12,94.16,114728.0,85.004,85.022,84.9138,84.9499,114728.0
2022-05-23 14:35:00,94.16,94.2,94.05,94.13,123543.0,84.9499,84.9859,84.8506,84.9228,123543.0
2022-05-23 14:40:00,94.13,94.29,94.09,94.29,213380.0,84.9228,85.0671,84.8867,85.0671,213380.0
2022-05-23 14:45:00,94.29,94.32,94.03,94.08,181441.0,85.0671,85.0942,84.8326,84.8777,181441.0
2022-05-23 14:50:00,94.07,94.2,93.96,94.03,210158.0,84.8687,84.9859,84.7694,84.8326,210158.0
2022-05-23 14:55:00,94.03,94.09,93.84,93.91,169100.0,84.8326,84.8867,84.6612,84.7243,169100.0
2022-05-23 15:00:00,93.92,94.19,93.9,94.17,252063.0,84.7333,84.9769,84.7153,84.9589,252063.0
2022-05-23 15:05:00,94.17,94.19,94.04,94.14,208061.0,84.9589,84.9769,84.8416,84.9318,208061.0
2022-05-23 15:10:00,94.14,94.16,93.77,93.91,275198.0,84.9318,84.9499,84.598,84.7243,275198.0
2022-05-23 15:15:00,93.91,93.97,93.78,93.92,202819.0,84.7243,84.7784,84.607,84.7333,202819.0
2022-05-23 15:20:00,93.92,93.98,93.73,93.78,264432.0,84.7333,84.7875,84.5619,84.607,264432.0
2022-05-23 15:25:00,93.79,93.91,93.68,93.89,237430.0,84.616,84.7243,84.5168,84.7063,237430.0
2022-05-23 15:30:00,93.89,94.02,93.85,93.94,244100.0,84.7063,84.8235,84.6702,84.7514,244100.0
2022-05-23 15:35:00,93.94,94.04,93.82,93.83,275155.0,84.7514,84.8416,84.6431,84.6521,275155.0
2022-05-23 15:40:00,93.82,93.9,93.73,93.8,333178.0,84.6431,84.7153,84.5619,84.6251,333178.0
2022-05-23 15:45:00,93.8,93.86,93.64,93.71,446224.0,84.6251,84.6792,84.4807,84.5439,446224.0
2022-05-23 15:50:00,93.71,93.86,93.57,93.62,560040.0,84.5439,84.6792,84.4176,84.4627,560040.0
2022-05-23 15:55:00,93.62,93.93,93.6,93.9,694257.0,84.4627,84.7424,84.4446,84.7153,694257.0
2022-05-24 09:30:00,92.82,93.42,92.56,92.93,684445.0,83.7409,84.2822,83.5064,83.8402,684445.0
2022-05-24 09:35:00,92.93,93.59,92.8,93.3,401410.0,83.8402,84.4356,83.7229,84.174,401410.0
2022-05-24 09:40:00,93.26,94.1,93.25,94.1,431777.0,84.1379,84.8957,84.1289,84.8957,431777.0
2022-05-24 09:45:00,94.1,94.24,93.78,94.01,474741.0,84.8957,85.022,84.607,84.8145,474741.0
2022-05-24 09:50:00,94.01,94.2,93.87,94.08,356154.0,84.8145,84.9859,84.6882,84.8777,356154.0
2022-05-24 09:55:00,94.08,94.15,93.94,94.02,320879.0,84.8777,84.9408,84.7514,84.8235,320879.0
2022-05-24 10:00:00,94.03,94.25,93.67,93.98,499140.0,84.8326,85.0311,84.5078,84.7875,499140.0
2022-05-24 10:05:00,93.98,94.04,93.6,93.68,256032.0,84.7875,84.8416,84.4446,84.5168,256032.0
2022-05-24 10:10:00,93.68,93.69,93.3,93.32,245020.0,84.5168,84.5258,84.174,84.192,245020.0
2022-05-24 10:15:00,93.3,93.34,92.95,93.19,356167.0,84.174,84.2101,83.8582,84.0747,356167.0
2022-05-24 10:20:00,93.18,93.49,93.18,93.33,284246.0,84.0657,84.3454,84.0657,84.201,284246.0
2022-05-24 10:25:00,93.33,93.6,93.22,93.57,308014.0,84.201,84.4446,84.1018,84.4176,308014.0
2022-05-24 10:30:00,93.58,93.58,93.22,93.38,271934.0,84.4266,84.4266,84.1018,84.2461,271934.0
2022-05-24 10:35:00,93.38,93.48,93.17,93.43,209352.0,84.2461,84.3364,84.0567,84.2913,209352.0
2022-05-24 10:40:00,93.42,93.42,93.12,93.21,316280.0,84.2822,84.2822,84.0116,84.0928,316280.0
2022-05-24 10:45:00,93.2,93.25,92.81,92.85,273859.0,84.0838,84.1289,83.7319,83.768,273859.0
2022-05-24 10:50:00,92.86,93.09,92.77,93.09,270235.0,83.777,83.9845,83.6958,83.9845,270235.0
2022-05-24 10:55:00,93.09,93.23,93.04,93.23,300989.0,83.9845,84.1108,83.9394,84.1108,300989.0
2022-05-24 11:00:00,93.22,93.5,93.14,93.32,235593.0,84.1018,84.3544,84.0296,84.192,235593.0
2022-05-24 11:05:00,93.31,93.53,93.27,93.52,248638.0,84.183,84.3815,84.1469,84.3725,248638.0
2022-05-24 11:10:00,93.52,93.57,93.31,93.31,287741.0,84.3725,84.4176,84.183,84.183,287741.0
2022-05-24 11:15:00,93.3,93.37,92.88,92.88,206512.0,84.174,84.2371,83.7951,83.7951,206512.0
2022-05-24 11:20:00,92.9,92.9,92.62,92.68,349206.0,83.8131,83.8131,83.5605,83.6146,349206.0
2022-05-24 11:25:00,92.68,92.77,92.51,92.53,388226.0,83.6146,83.6958,83.4612,83.4793,388226.0
2022-05-24 11:30:00,92.52,92.56,92.32,92.56,342603.0,83.4703,83.5064,83.2898,83.5064,342603.0
2022-05-24 11:35:00,92.55,92.7,92.46,92.6,171203.0,83.4973,83.6327,83.4161,83.5424,171203.0
2022-05-24 11:40:00,92.59,92.94,92.59,92.9,323902.0,83.5334,83.8492,83.5334,83.8131,323902.0
2022-05-24 11:45:00,92.89,93.36,92.83,93.32,295636.0,83.8041,84.2281,83.7499,84.192,295636.0
2022-05-24 11:50:00,93.32,93.35,93.09,93.12,146081.0,84.192,84.2191,83.9845,84.0116,146081.0
2022-05-24 11:55:00,93.12,93.42,93.06,93.22,143046.0,84.0116,84.2822,83.9574,84.1018,143046.0
2022-05-24 12:00:00,93.19,93.29,93.1,93.19,121786.0,84.0747,84.165,83.9935,84.0747,121786.0
2022-05-24 12:05:00,93.19,93.36,93.12,93.35,112836.0,84.0747,84.2281,84.0116,84.2191,112836.0
2022-05-24 12:10:00,93.34,93.5,93.27,93.44,142936.0,84.2101,84.3544,84.1469,84.3003,142936.0
2022-05-24 12:15:00,93.44,93.61,93.22,93.37,251306.0,84.3003,84.4537,84.1018,84.2371,251306.0
2022-05-24 12:20:00,93.38,93.48,93.28,93.47,104927.0,84.2461,84.3364,84.1559,84.3273,104927.0
2022-05-24 12:25:00,93.47,93.5,93.23,93.25,169968.0,84.3273,84.3544,84.1108,84.1289,169968.0
2022-05-24 12:30:00,93.25,93.38,93.09,93.19,152174.0,84.1289,84.2461,83.9845,84.0747,152174.0
2022-05-24 12:35:00,93.18,93.19,92.91,93.04,136123.0,84.0657,84.0747,83.8221,83.9394,136123.0
2022-05-24 12:40:00,93.04,93.05,92.95,92.98,89573.0,83.9394,83.9484,83.8582,83.8853,89573.0
2022-05-24 12:45:00,92.97,93.12,92.94,93.1,100054.0,83.8763,84.0116,83.8492,83.9935,100054.0
2022-05-24 12:50:00,93.09,93.3,93.07,93.29,94515.0,83.9845,84.174,83.9665,84.165,94515.0
2022-05-24 12:55:00,93.3,93.51,93.27,93.38,133013.0,84.174,84.3634,84.1469,84.2461,133013.0
2022-05-24 13:00:00,93.37,93.41,93.13,93.16,136202.0,84.2371,84.2732,84.0206,84.0477,136202.0
2022-05-24 13:05:00,93.17,93.34,93.16,93.29,94723.0,84.0567,84.2101,84.0477,84.165,94723.0
2022-05-24 13:10:00,93.28,93.32,93.18,93.25,81898.0,84.1559,84.192,84.0657,84.1289,81898.0
2022-05-24 13:15:00,93.22,93.39,93.13,93.3,102092.0,84.1018,84.2552,84.0206,84.174,102092.0
2022-05-24 13:20:00,93.31,93.38,93.16,93.3,70803.0,84.183,84.2461,84.0477,84.174,70803.0
2022-05-24 13:25:00,93.3,93.5,93.2,93.45,96085.0,84.174,84.3544,84.0838,84.3093,96085.0
2022-05-24 13:30:00,93.44,93.45,93.29,93.38,102382.0,84.3003,84.3093,84.165,84.2461,102382.0
2022-05-24 13:35:00,93.37,93.55,93.33,93.54,115230.0,84.2371,84.3995,84.201,84.3905,115230.0
2022-05-24 13:40:00,93.55,93.7,93.49,93.51,153911.0,84.3995,84.5348,84.3454,84.3634,153911.0
2022-05-24 13:45:00,93.52,93.66,93.47,93.62,125905.0,84.3725,84.4988,84.3273,84.4627,125905.0
2022-05-24 13:50:00,93.61,93.83,93.53,93.79,163460.0,84.4537,84.6521,84.3815,84.616,163460.0
2022-05-24 13:55:00,93.8,93.91,93.61,93.74,172639.0,84.6251,84.7243,84.4537,84.5709,172639.0
2022-05-24 14:00:00,93.76,93.79,93.5,93.51,144557.0,84.589,84.616,84.3544,84.3634,144557.0
2022-05-24 14:05:00,93.51,93.89,93.51,93.81,148468.0,84.3634,84.7063,84.3634,84.6341,148468.0
2022-05-24 14:10:00,93.81,94.05,93.79,93.97,249446.0,84.6341,84.8506,84.616,84.7784,249446.0
2022-05-24 14:15:00,93.97,93.99,93.84,93.92,151747.0,84.7784,84.7965,84.6612,84.7333,151747.0
2022-05-24 14:20:00,93.93,94.11,93.74,94.09,207426.0,84.7424,84.9047,84.5709,84.8867,207426.0
2022-05-24 14:25:00,94.09,94.22,94.05,94.18,260830.0,84.8867,85.004,84.8506,84.9679,260830.0
2022-05-24 14:30:00,94.18,94.36,94.11,94.35,242205.0,84.9679,85.1303,84.9047,85.1213,242205.0
2022-05-24 14:35:00,94.35,94.41,94.2,94.35,174613.0,85.1213,85.1754,84.9859,85.1213,174613.0
2022-05-24 14:40:00,94.35,94.38,94.1,94.15,183040.0,85.1213,85.1483,84.8957,84.9408,183040.0
2022-05-24 14:45:00,94.16,94.18,93.83,93.94,225185.0,84.9499,84.9679,84.6521,84.7514,225185.0
2022-05-24 14:50:00,93.93,94.0,93.74,93.93,193693.0,84.7424,84.8055,84.5709,84.7424,193693.0
2022-05-24 14:55:00,93.93,94.12,93.86,94.06,277350.0,84.7424,84.9138,84.6792,84.8596,277350.0
2022-05-24 15:00:00,94.05,94.37,94.05,94.33,309550.0,84.8506,85.1393,84.8506,85.1032,309550.0
2022-05-24 15:05:00,94.31,94.41,94.28,94.32,193434.0,85.0852,85.1754,85.0581,85.0942,193434.0
2022-05-24 15:10:00,94.33,94.46,94.32,94.4,294389.0,85.1032,85.2205,85.0942,85.1664,294389.0
2022-05-24 15:15:00,94.4,94.44,94.09,94.2,301739.0,85.1664,85.2025,84.8867,84.9859,301739.0
2022-05-24 15:20:00,94.2,94.29,93.95,94.22,348527.0,84.9859,85.0671,84.7604,85.004,348527.0
2022-05-24 15:25:00,94.22,94.39,94.17,94.38,196304.0,85.004,85.1574,84.9589,85.1483,196304.0
2022-05-24 15:30:00,94.4,94.44,94.29,94.38,204433.0,85.1664,85.2025,85.0671,85.1483,204433.0
2022-05-24 15:35:00,94.39,94.75,94.38,94.7,589408.0,85.1574,85.4821,85.1483,85.437,589408.0
2022-05-24 15:40:00,94.71,94.79,94.49,94.52,323813.0,85.4461,85.5182,85.2476,85.2746,323813.0
2022-05-24 15:45:00,94.51,94.75,94.5,94.57,431739.0,85.2656,85.4821,85.2566,85.3198,431739.0
2022-05-24 15:50:00,94.56,94.63,94.2,94.22,482446.0,85.3107,85.3739,84.9859,85.004,482446.0
2022-05-24 15:55:00,94.22,94.46,94.14,94.44,824021.0,85.004,85.2205,84.9318,85.2025,824021.0
2022-05-25 09:30:00,94.58,95.34,94.47,95.3,1857783.0,85.3288,86.0144,85.2295,85.9783,1857783.0
2022-05-25 09:35:00,95.3,95.74,95.24,95.73,619654.0,85.9783,86.3753,85.9242,86.3663,619654.0
2022-05-25 09:40:00,95.74,96.15,95.62,96.13,954983.0,86.3753,86.7452,86.267,86.7272,954983.0
2022-05-25 09:45:00,96.13,96.21,95.98,96.06,548993.0,86.7272,86.7993,86.5918,86.664,548993.0
2022-05-25 09:50:00,96.06,96.25,96.06,96.23,474113.0,86.664,86.8354,86.664,86.8174,474113.0
2022-05-25 09:55:00,96.23,96.46,96.17,96.29,439000.0,86.8174,87.0249,86.7632,86.8715,439000.0
2022-05-25 10:00:00,96.29,96.36,96.14,96.29,295333.0,86.8715,86.9347,86.7362,86.8715,295333.0
2022-05-25 10:05:00,96.29,96.32,95.89,96.18,430708.0,86.8715,86.8986,86.5106,86.7723,430708.0
2022-05-25 10:10:00,96.18,96.28,95.99,96.25,343396.0,86.7723,86.8625,86.6009,86.8354,343396.0
2022-05-25 10:15:00,96.25,96.53,96.18,96.42,401767.0,86.8354,87.088,86.7723,86.9888,401767.0
2022-05-25 10:20:00,96.42,96.43,96.1,96.12,407539.0,86.9888,86.9978,86.7001,86.7181,407539.0
2022-05-25 10:25:00,96.12,96.18,95.86,95.95,309597.0,86.7181,86.7723,86.4836,86.5648,309597.0
2022-05-25 10:30:00,95.95,96.03,95.85,95.98,258535.0,86.5648,86.6369,86.4745,86.5918,258535.0
2022-05-25 10:35:00,96.0,96.06,95.86,95.88,271442.0,86.6099,86.664,86.4836,86.5016,271442.0
2022-05-25 10:40:00,95.88,95.92,95.56,95.73,301583.0,86.5016,86.5377,86.2129,86.3663,301583.0
2022-05-25 10:45:00,95.73,95.75,95.45,95.63,345105.0,86.3663,86.3843,86.1137,86.2761,345105.0
2022-05-25 10:50:00,95.64,95.85,95.62,95.82,205320.0,86.2851,86.4745,86.267,86.4475,205320.0
2022-05-25 10:55:00,95.82,96.0,95.77,95.99,206531.0,86.4475,86.6099,86.4024,86.6009,206531.0
2022-05-25 11:00:00,96.0,96.05,95.79,95.92,195930.0,86.6099,86.655,86.4204,86.5377,195930.0
2022-05-25 11:05:00,95.94,96.13,95.86,95.98,227229.0,86.5557,86.7272,86.4836,86.5918,227229.0
2022-05-25 11:10:00,95.98,95.99,95.62,95.7,206558.0,86.5918,86.6009,86.267,86.3392,206558.0
2022-05-25 11:15:00,95.68,95.91,95.62,95.91,281289.0,86.3212,86.5287,86.267,86.5287,281289.0
2022-05-25 11:20:00,95.91,95.92,95.6,95.75,176923.0,86.5287,86.5377,86.249,86.3843,176923.0
2022-05-25 11:25:00,95.75,95.84,95.7,95.8,146190.0,86.3843,86.4655,86.3392,86.4294,146190.0
2022-05-25 11:30:00,95.8,95.86,95.63,95.69,176744.0,86.4294,86.4836,86.2761,86.3302,176744.0
2022-05-25 11:35:00,95.68,95.77,95.42,95.56,326758.0,86.3212,86.4024,86.0866,86.2129,326758.0
2022-05-25 11:40:00,95.53,95.63,95.42,95.48,170588.0,86.1858,86.2761,86.0866,86.1407,170588.0
2022-05-25 11:45:00,95.48,95.61,95.38,95.57,165326.0,86.1407,86.258,86.0505,86.2219,165326.0
2022-05-25 11:50:00,95.56,95.56,95.13,95.28,327738.0,86.2129,86.2129,85.825,85.9603,327738.0
2022-05-25 11:55:00,95.27,95.38,95.26,95.28,187201.0,85.9513,86.0505,85.9423,85.9603,187201.0
2022-05-25 12:00:00,95.27,95.41,95.23,95.33,145999.0,85.9513,86.0776,85.9152,86.0054,145999.0
2022-05-25 12:05:00,95.33,95.47,95.17,95.28,206653.0,86.0054,86.1317,85.8611,85.9603,206653.0
2022-05-25 12:10:00,95.27,95.46,95.23,95.43,119384.0,85.9513,86.1227,85.9152,86.0956,119384.0
2022-05-25 12:15:00,95.43,95.56,95.41,95.49,238033.0,86.0956,86.2129,86.0776,86.1498,238033.0
2022-05-25 12:20:00,95.47,95.5,95.17,95.22,272728.0,86.1317,86.1588,85.8611,85.9062,272728.0
2022-05-25 12:25:00,95.21,95.28,95.16,95.22,130494.0,85.8972,85.9603,85.852,85.9062,130494.0
2022-05-25 12:30:00,95.22,95.44,95.22,95.33,158622.0,85.9062,86.1047,85.9062,86.0054,158622.0
2022-05-25 12:35:00,95.32,95.43,95.19,95.41,100182.0,85.9964,86.0956,85.8791,86.0776,100182.0
2022-05-25 12:40:00,95.4,95.71,95.38,95.67,152290.0,86.0686,86.3482,86.0505,86.3122,152290.0
2022-05-25 12:45:00,95.68,95.75,95.62,95.63,139666.0,86.3212,86.3843,86.267,86.2761,139666.0
2022-05-25 12:50:00,95.63,95.67,95.59,95.67,144801.0,86.2761,86.3122,86.24,86.3122,144801.0
2022-05-25 12:55:00,95.66,95.77,95.64,95.76,81173.0,86.3031,86.4024,86.2851,86.3934,81173.0
2022-05-25 13:00:00,95.74,95.81,95.67,95.73,139835.0,86.3753,86.4385,86.3122,86.3663,139835.0
2022-05-25 13:05:00,95.73,95.8,95.65,95.7,117487.0,86.3663,86.4294,86.2941,86.3392,117487.0
2022-05-25 13:10:00,95.7,95.73,95.5,95.7,142439.0,86.3392,86.3663,86.1588,86.3392,142439.0
2022-05-25 13:15:00,95.71,95.87,95.69,95.81,102578.0,86.3482,86.4926,86.3302,86.4385,102578.0
2022-05-25 13:20:00,95.81,95.87,95.73,95.83,109138.0,86.4385,86.4926,86.3663,86.4565,109138.0
2022-05-25 13:25:00,95.84,95.88,95.71,95.86,104945.0,86.4655,86.5016,86.3482,86.4836,104945.0
2022-05-25 13:30:00,95.85,95.97,95.84,95.95,150030.0,86.4745,86.5828,86.4655,86.5648,150030.0
2022-05-25 13:35:00,95.93,96.03,95.8,95.8,217107.0,86.5467,86.6369,86.4294,86.4294,217107.0
2022-05-25 13:40:00,95.81,95.95,95.8,95.83,107857.0,86.4385,86.5648,86.4294,86.4565,107857.0
2022-05-25 13:45:00,95.83,95.87,95.75,95.77,81518.0,86.4565,86.4926,86.3843,86.4024,81518.0
2022-05-25 13:50:00,95.76,95.78,95.65,95.7,118195.0,86.3934,86.4114,86.2941,86.3392,118195.0
2022-05-25 13:55:00,95.7,95.81,95.68,95.78,105450.0,86.3392,86.4385,86.3212,86.4114,105450.0
2022-05-25 14:00:00,95.77,96.08,95.71,95.99,385542.0,86.4024,86.6821,86.3482,86.6009,385542.0
2022-05-25 14:05:00,95.99,96.05,95.48,95.73,323948.0,86.6009,86.655,86.1407,86.3663,323948.0
2022-05-25 14:10:00,95.73,95.97,95.65,95.81,212914.0,86.3663,86.5828,86.2941,86.4385,212914.0
2022-05-25 14:15:00,95.82,96.14,95.82,95.89,193663.0,86.4475,86.7362,86.4475,86.5106,193663.0
2022-05-25 14:20:00,95.92,96.13,95.88,96.09,177340.0,86.5377,86.7272,86.5016,86.6911,177340.0
2022-05-25 14:25:00,96.08,96.25,96.02,96.22,216499.0,86.6821,86.8354,86.6279,86.8084,216499.0
2022-05-25 14:30:00,96.23,96.27,95.96,96.02,239099.0,86.8174,86.8535,86.5738,86.6279,239099.0
2022-05-25 14:35:00,96.01,96.08,95.91,95.95,339157.0,86.6189,86.6821,86.5287,86.5648,339157.0
2022-05-25 14:40:00,95.96,96.13,95.92,95.94,208979.0,86.5738,86.7272,86.5377,86.5557,208979.0
2022-05-25 14:45:00,95.95,96.13,95.93,96.02,219060.0,86.5648,86.7272,86.5467,86.6279,219060.0
2022-05-25 14:50:00,96.02,96.25,95.99,96.24,209579.0,86.6279,86.8354,86.6009,86.8264,209579.0
2022-05-25 14:55:00,96.25,96.26,96.09,96.14,220939.0,86.8354,86.8444,86.6911,86.7362,220939.0
2022-05-25 15:00:00,96.14,96.33,96.11,96.33,230844.0,86.7362,86.9076,86.7091,86.9076,230844.0
2022-05-25 15:05:00,96.32,96.41,96.3,96.4,214425.0,86.8986,86.9798,86.8805,86.9708,214425.0
2022-05-25 15:10:00,96.4,96.47,96.36,96.44,189451.0,86.9708,87.0339,86.9347,87.0068,189451.0
2022-05-25 15:15:00,96.44,96.49,96.32,96.34,260163.0,87.0068,87.0519,86.8986,86.9166,260163.0
2022-05-25 15:20:00,96.34,96.4,96.29,96.4,196690.0,86.9166,86.9708,86.8715,86.9708,196690.0
2022-05-25 15:25:00,96.39,96.42,96.34,96.38,191945.0,86.9617,86.9888,86.9166,86.9527,191945.0
2022-05-25 15:30:00,96.39,96.42,96.26,96.37,320805.0,86.9617,86.9888,86.8444,86.9437,320805.0
2022-05-25 15:35:00,96.37,96.42,96.23,96.39,292375.0,86.9437,86.9888,86.8174,86.9617,292375.0
2022-05-25 15:40:00,96.39,96.51,96.31,96.5,389961.0,86.9617,87.07,86.8896,87.061,389961.0
2022-05-25 15:45:00,96.5,96.53,96.38,96.48,478068.0,87.061,87.088,86.9527,87.0429,478068.0
2022-05-25 15:50:00,96.46,96.47,96.2,96.44,620759.0,87.0249,87.0339,86.7903,87.0068,620759.0
2022-05-25 15:55:00,96.44,96.52,96.23,96.34,829194.0,87.0068,87.079,86.8174,86.9166,829194.0
2022-05-26 09:30:00,96.6,97.19,96.52,96.95,925423.0,87.1512,87.6835,87.079,87.467,925423.0
2022-05-26 09:35:00,96.95,97.32,96.51,97.31,385452.0,87.467,87.8008,87.07,87.7917,385452.0
2022-05-26 09:40:00,97.31,97.37,96.94,97.02,246731.0,87.7917,87.8459,87.4579,87.5301,246731.0
2022-05-26 09:45:00,97.01,97.4,96.96,97.27,226854.0,87.5211,87.8729,87.476,87.7557,226854.0
2022-05-26 09:50:00,97.29,97.43,97.1,97.15,240714.0,87.7737,87.9,87.6023,87.6474,240714.0
2022-05-26 09:55:00,97.14,97.25,96.97,97.03,247793.0,87.6384,87.7376,87.485,87.5391,247793.0
2022-05-26 10:00:00,97.02,97.34,97.02,97.31,339436.0,87.5301,87.8188,87.5301,87.7917,339436.0
2022-05-26 10:05:00,97.31,97.33,96.98,97.13,266248.0,87.7917,87.8098,87.494,87.6293,266248.0
2022-05-26 10:10:00,97.13,97.17,96.92,96.99,246905.0,87.6293,87.6654,87.4399,87.503,246905.0
2022-05-26 10:15:00,96.99,97.11,96.83,96.85,179822.0,87.503,87.6113,87.3587,87.3767,179822.0
2022-05-26 10:20:00,96.85,96.93,96.7,96.76,225196.0,87.3767,87.4489,87.2414,87.2955,225196.0
2022-05-26 10:25:00,96.77,96.83,96.68,96.76,191072.0,87.3046,87.3587,87.2234,87.2955,191072.0
2022-05-26 10:30:00,96.75,97.12,96.75,97.1,276696.0,87.2865,87.6203,87.2865,87.6023,276696.0
2022-05-26 10:35:00,97.1,97.17,96.91,97.03,200331.0,87.6023,87.6654,87.4309,87.5391,200331.0
2022-05-26 10:40:00,97.03,97.16,96.96,97.08,203707.0,87.5391,87.6564,87.476,87.5842,203707.0
2022-05-26 10:45:00,97.09,97.11,96.97,97.03,193267.0,87.5933,87.6113,87.485,87.5391,193267.0
2022-05-26 10:50:00,97.04,97.1,96.9,96.93,236768.0,87.5482,87.6023,87.4218,87.4489,236768.0
2022-05-26 10:55:00,96.93,97.12,96.91,97.04,162007.0,87.4489,87.6203,87.4309,87.5482,162007.0
2022-05-26 11:00:00,97.02,97.24,97.0,97.08,180910.0,87.5301,87.7286,87.5121,87.5842,180910.0
2022-05-26 11:05:00,97.08,97.16,97.01,97.1,145895.0,87.5842,87.6564,87.5211,87.6023,145895.0
2022-05-26 11:10:00,97.11,97.21,97.03,97.16,141450.0,87.6113,87.7015,87.5391,87.6564,141450.0
2022-05-26 11:15:00,97.17,97.24,97.08,97.22,181349.0,87.6654,87.7286,87.5842,87.7105,181349.0
2022-05-26 11:20:00,97.21,97.3,97.12,97.15,215448.0,87.7015,87.7827,87.6203,87.6474,215448.0
2022-05-26 11:25:00,97.16,97.21,97.14,97.18,162677.0,87.6564,87.7015,87.6384,87.6745,162677.0
2022-05-26 11:30:00,97.18,97.28,97.12,97.15,235888.0,87.6745,87.7647,87.6203,87.6474,235888.0
2022-05-26 11:35:00,97.15,97.23,97.11,97.14,101044.0,87.6474,87.7196,87.6113,87.6384,101044.0
2022-05-26 11:40:00,97.13,97.21,97.06,97.13,165708.0,87.6293,87.7015,87.5662,87.6293,165708.0
2022-05-26 11:45:00,97.13,97.16,97.01,97.05,95313.0,87.6293,87.6564,87.5211,87.5572,95313.0
2022-05-26 11:50:00,97.04,97.06,96.81,96.99,293937.0,87.5482,87.5662,87.3406,87.503,293937.0
2022-05-26 11:55:00,96.99,97.18,96.99,97.16,123343.0,87.503,87.6745,87.503,87.6564,123343.0
2022-05-26 12:00:00,97.15,97.29,97.11,97.2,191774.0,87.6474,87.7737,87.6113,87.6925,191774.0
2022-05-26 12:05:00,97.2,97.2,96.85,96.86,149922.0,87.6925,87.6925,87.3767,87.3858,149922.0
2022-05-26 12:10:00,96.85,96.9,96.7,96.73,191807.0,87.3767,87.4218,87.2414,87.2685,191807.0
2022-05-26 12:15:00,96.73,96.75,96.53,96.63,144326.0,87.2685,87.2865,87.088,87.1783,144326.0
2022-05-26 12:20:00,96.62,96.7,96.57,96.62,111629.0,87.1692,87.2414,87.1241,87.1692,111629.0
2022-05-26 12:25:00,96.62,96.62,96.48,96.56,211861.0,87.1692,87.1692,87.0429,87.1151,211861.0
2022-05-26 12:30:00,96.56,96.82,96.55,96.72,225861.0,87.1151,87.3497,87.1061,87.2595,225861.0
2022-05-26 12:35:00,96.71,96.81,96.68,96.8,158576.0,87.2504,87.3406,87.2234,87.3316,158576.0
2022-05-26 12:40:00,96.8,96.86,96.75,96.76,191447.0,87.3316,87.3858,87.2865,87.2955,191447.0
2022-05-26 12:45:00,96.76,96.83,96.7,96.75,157422.0,87.2955,87.3587,87.2414,87.2865,157422.0
2022-05-26 12:50:00,96.75,96.9,96.75,96.87,111649.0,87.2865,87.4218,87.2865,87.3948,111649.0
2022-05-26 12:55:00,96.87,96.92,96.82,96.87,191155.0,87.3948,87.4399,87.3497,87.3948,191155.0
2022-05-26 13:00:00,96.86,96.97,96.85,96.92,112772.0,87.3858,87.485,87.3767,87.4399,112772.0
2022-05-26 13:05:00,96.93,97.0,96.89,97.0,105384.0,87.4489,87.5121,87.4128,87.5121,105384.0
2022-05-26 13:10:00,97.0,97.07,96.75,96.79,220569.0,87.5121,87.5752,87.2865,87.3226,220569.0
2022-05-26 13:15:00,96.8,96.8,96.55,96.57,141983.0,87.3316,87.3316,87.1061,87.1241,141983.0
2022-05-26 13:20:00,96.57,96.62,96.2,96.24,194260.0,87.1241,87.1692,86.7903,86.8264,194260.0
2022-05-26 13:25:00,96.25,96.42,96.2,96.28,185870.0,86.8354,86.9888,86.7903,86.8625,185870.0
2022-05-26 13:30:00,96.28,96.53,96.28,96.53,176356.0,86.8625,87.088,86.8625,87.088,176356.0
2022-05-26 13:35:00,96.51,96.53,96.41,96.44,83313.0,87.07,87.088,86.9798,87.0068,83313.0
2022-05-26 13:40:00,96.44,96.49,96.36,96.38,98897.0,87.0068,87.0519,86.9347,86.9527,98897.0
2022-05-26 13:45:00,96.38,96.5,96.35,96.44,104237.0,86.9527,87.061,86.9256,87.0068,104237.0
2022-05-26 13:50:00,96.44,96.52,96.41,96.48,116144.0,87.0068,87.079,86.9798,87.0429,116144.0
2022-05-26 13:55:00,96.49,96.69,96.46,96.66,144976.0,87.0519,87.2324,87.0249,87.2053,144976.0
2022-05-26 14:00:00,96.65,96.76,96.59,96.76,168489.0,87.1963,87.2955,87.1422,87.2955,168489.0
2022-05-26 14:05:00,96.76,96.8,96.61,96.72,143556.0,87.2955,87.3316,87.1602,87.2595,143556.0
2022-05-26 14:10:00,96.72,96.73,96.62,96.7,84009.0,87.2595,87.2685,87.1692,87.2414,84009.0
2022-05-26 14:15:00,96.7,96.82,96.64,96.81,100200.0,87.2414,87.3497,87.1873,87.3406,100200.0
2022-05-26 14:20:00,96.81,97.02,96.81,97.02,253851.0,87.3406,87.5301,87.3406,87.5301,253851.0
2022-05-26 14:25:00,97.02,97.06,96.78,96.81,175439.0,87.5301,87.5662,87.3136,87.3406,175439.0
2022-05-26 14:30:00,96.81,96.82,96.66,96.67,132761.0,87.3406,87.3497,87.2053,87.2143,132761.0
2022-05-26 14:35:00,96.68,96.7,96.49,96.56,174720.0,87.2234,87.2414,87.0519,87.1151,174720.0
2022-05-26 14:40:00,96.55,96.7,96.53,96.67,100738.0,87.1061,87.2414,87.088,87.2143,100738.0
2022-05-26 14:45:00,96.68,96.74,96.58,96.62,124868.0,87.2234,87.2775,87.1331,87.1692,124868.0
2022-05-26 14:50:00,96.62,96.84,96.6,96.77,163551.0,87.1692,87.3677,87.1512,87.3046,163551.0
2022-05-26 14:55:00,96.77,96.86,96.75,96.77,103281.0,87.3046,87.3858,87.2865,87.3046,103281.0
2022-05-26 15:00:00,96.79,96.86,96.6,96.65,159972.0,87.3226,87.3858,87.1512,87.1963,159972.0
2022-05-26 15:05:00,96.66,96.87,96.64,96.84,142582.0,87.2053,87.3948,87.1873,87.3677,142582.0
2022-05-26 15:10:00,96.83,96.87,96.71,96.73,142855.0,87.3587,87.3948,87.2504,87.2685,142855.0
2022-05-26 15:15:00,96.73,96.77,96.59,96.73,206316.0,87.2685,87.3046,87.1422,87.2685,206316.0
2022-05-26 15:20:00,96.74,96.77,96.6,96.7,143162.0,87.2775,87.3046,87.1512,87.2414,143162.0
2022-05-26 15:25:00,96.71,96.93,96.67,96.89,273212.0,87.2504,87.4489,87.2143,87.4128,273212.0
2022-05-26 15:30:00,96.88,96.99,96.86,96.97,222577.0,87.4038,87.503,87.3858,87.485,222577.0
2022-05-26 15:35:00,96.97,97.0,96.87,96.99,262138.0,87.485,87.5121,87.3948,87.503,262138.0
2022-05-26 15:40:00,96.99,97.02,96.91,97.02,347527.0,87.503,87.5301,87.4309,87.5301,347527.0
2022-05-26 15:45:00,97.02,97.08,96.96,97.04,315267.0,87.5301,87.5842,87.476,87.5482,315267.0
2022-05-26 15:50:00,97.05,97.09,96.78,96.8,445612.0,87.5572,87.5933,87.3136,87.3316,445612.0
2022-05-26 15:55:00,96.8,96.86,96.57,96.65,892836.0,87.3316,87.3858,87.1241,87.1963,892836.0
2022-05-27 09:30:00,95.95,96.03,95.3,95.73,923877.0,86.5648,86.6369,85.9783,86.3663,923877.0
2022-05-27 09:35:00,95.72,95.95,95.49,95.92,299306.0,86.3573,86.5648,86.1498,86.5377,299306.0
2022-05-27 09:40:00,95.9,96.1,95.65,96.04,350333.0,86.5197,86.7001,86.2941,86.646,350333.0
2022-05-27 09:45:00,96.04,96.73,96.01,96.73,400774.0,86.646,87.2685,86.6189,87.2685,400774.0
2022-05-27 09:50:00,96.74,96.97,96.71,96.84,362524.0,87.2775,87.485,87.2504,87.3677,362524.0
2022-05-27 09:55:00,96.84,97.0,96.79,96.85,272362.0,87.3677,87.5121,87.3226,87.3767,272362.0
2022-05-27 10:00:00,96.87,96.95,96.69,96.84,298746.0,87.3948,87.467,87.2324,87.3677,298746.0
2022-05-27 10:05:00,96.84,96.86,96.58,96.59,253318.0,87.3677,87.3858,87.1331,87.1422,253318.0
2022-05-27 10:10:00,96.59,96.81,96.59,96.67,233982.0,87.1422,87.3406,87.1422,87.2143,233982.0
2022-05-27 10:15:00,96.67,96.71,96.65,96.67,220580.0,87.2143,87.2504,87.1963,87.2143,220580.0
2022-05-27 10:20:00,96.67,96.79,96.65,96.78,162743.0,87.2143,87.3226,87.1963,87.3136,162743.0
2022-05-27 10:25:00,96.79,96.81,96.65,96.67,158463.0,87.3226,87.3406,87.1963,87.2143,158463.0
2022-05-27 10:30:00,96.67,96.71,96.55,96.61,231704.0,87.2143,87.2504,87.1061,87.1602,231704.0
2022-05-27 10:35:00,96.61,96.83,96.6,96.7,241874.0,87.1602,87.3587,87.1512,87.2414,241874.0
2022-05-27 10:40:00,96.7,97.0,96.67,96.98,294615.0,87.2414,87.5121,87.2143,87.494,294615.0
2022-05-27 10:45:00,96.98,97.0,96.83,96.94,309299.0,87.494,87.5121,87.3587,87.4579,309299.0
2022-05-27 10:50:00,96.94,97.09,96.93,97.04,305500.0,87.4579,87.5933,87.4489,87.5482,305500.0
2022-05-27 10:55:00,97.04,97.24,97.0,97.02,261089.0,87.5482,87.7286,87.5121,87.5301,261089.0
2022-05-27 11:00:00,97.03,97.21,96.92,97.05,212807.0,87.5391,87.7015,87.4399,87.5572,212807.0
2022-05-27 11:05:00,97.05,97.18,96.93,96.97,296406.0,87.5572,87.6745,87.4489,87.485,296406.0
2022-05-27 11:10:00,96.97,97.17,96.96,97.14,231974.0,87.485,87.6654,87.476,87.6384,231974.0
2022-05-27 11:15:00,97.15,97.39,97.13,97.28,395752.0,87.6474,87.8639,87.6293,87.7647,395752.0
2022-05-27 11:20:00,97.28,97.31,97.18,97.25,263868.0,87.7647,87.7917,87.6745,87.7376,263868.0
2022-05-27 11:25:00,97.25,97.32,97.18,97.22,282056.0,87.7376,87.8008,87.6745,87.7105,282056.0
2022-05-27 11:30:00,97.23,97.54,97.22,97.42,556000.0,87.7196,87.9992,87.7105,87.891,556000.0
2022-05-27 11:35:00,97.42,97.61,97.4,97.44,357537.0,87.891,88.0624,87.8729,87.909,357537.0
2022-05-27 11:40:00,97.44,97.51,97.41,97.49,176284.0,87.909,87.9722,87.882,87.9541,176284.0
2022-05-27 11:45:00,97.49,97.56,97.43,97.47,278732.0,87.9541,88.0173,87.9,87.9361,278732.0
2022-05-27 11:50:00,97.45,97.51,97.45,97.47,208435.0,87.918,87.9722,87.918,87.9361,208435.0
2022-05-27 11:55:00,97.46,97.49,97.37,97.45,109645.0,87.9271,87.9541,87.8459,87.918,109645.0
2022-05-27 12:00:00,97.45,97.5,97.42,97.47,208328.0,87.918,87.9632,87.891,87.9361,208328.0
2022-05-27 12:05:00,97.47,97.49,97.14,97.24,174657.0,87.9361,87.9541,87.6384,87.7286,174657.0
2022-05-27 12:10:00,97.25,97.44,97.23,97.38,167844.0,87.7376,87.909,87.7196,87.8549,167844.0
2022-05-27 12:15:00,97.38,97.41,97.34,97.39,93964.0,87.8549,87.882,87.8188,87.8639,93964.0
2022-05-27 12:20:00,97.39,97.42,97.33,97.34,123898.0,87.8639,87.891,87.8098,87.8188,123898.0
2022-05-27 12:25:00,97.34,97.5,97.34,97.5,119747.0,87.8188,87.9632,87.8188,87.9632,119747.0
2022-05-27 12:30:00,97.5,97.51,97.34,97.36,119314.0,87.9632,87.9722,87.8188,87.8369,119314.0
2022-05-27 12:35:00,97.36,97.44,97.35,97.44,110549.0,87.8369,87.909,87.8278,87.909,110549.0
2022-05-27 12:40:00,97.44,97.57,97.41,97.54,99109.0,87.909,88.0263,87.882,87.9992,99109.0
2022-05-27 12:45:00,97.54,97.58,97.48,97.55,111504.0,87.9992,88.0353,87.9451,88.0083,111504.0
2022-05-27 12:50:00,97.56,97.65,97.53,97.64,121718.0,88.0173,88.0985,87.9902,88.0895,121718.0
2022-05-27 12:55:00,97.65,97.71,97.59,97.68,162643.0,88.0985,88.1526,88.0444,88.1256,162643.0
2022-05-27 13:00:00,97.69,97.73,97.66,97.68,336650.0,88.1346,88.1707,88.1075,88.1256,336650.0
2022-05-27 13:05:00,97.68,97.87,97.65,97.83,244333.0,88.1256,88.297,88.0985,88.2609,244333.0
2022-05-27 13:10:00,97.83,97.86,97.77,97.77,155654.0,88.2609,88.2879,88.2067,88.2067,155654.0
2022-05-27 13:15:00,97.78,97.81,97.69,97.73,160841.0,88.2158,88.2428,88.1346,88.1707,160841.0
2022-05-27 13:20:00,97.73,97.79,97.62,97.76,153801.0,88.1707,88.2248,88.0714,88.1977,153801.0
2022-05-27 13:25:00,97.76,97.82,97.66,97.73,136329.0,88.1977,88.2519,88.1075,88.1707,136329.0
2022-05-27 13:30:00,97.73,97.81,97.68,97.71,144894.0,88.1707,88.2428,88.1256,88.1526,144894.0
2022-05-27 13:35:00,97.72,97.74,97.64,97.67,108479.0,88.1616,88.1797,88.0895,88.1165,108479.0
2022-05-27 13:40:00,97.66,97.7,97.61,97.7,147986.0,88.1075,88.1436,88.0624,88.1436,147986.0
2022-05-27 13:45:00,97.7,97.82,97.7,97.81,112740.0,88.1436,88.2519,88.1436,88.2428,112740.0
2022-05-27 13:50:00,97.81,97.93,97.81,97.88,240677.0,88.2428,88.3511,88.2428,88.306,240677.0
2022-05-27 13:55:00,97.88,97.89,97.73,97.76,129105.0,88.306,88.315,88.1707,88.1977,129105.0
2022-05-27 14:00:00,97.77,97.86,97.69,97.81,149426.0,88.2067,88.2879,88.1346,88.2428,149426.0
2022-05-27 14:05:00,97.81,97.84,97.78,97.8,116584.0,88.2428,88.2699,88.2158,88.2338,116584.0
2022-05-27 14:10:00,97.81,97.82,97.71,97.79,246557.0,88.2428,88.2519,88.1526,88.2248,246557.0
2022-05-27 14:15:00,97.79,97.88,97.78,97.87,85247.0,88.2248,88.306,88.2158,88.297,85247.0
2022-05-27 14:20:00,97.86,97.9,97.82,97.86,87734.0,88.2879,88.324,88.2519,88.2879,87734.0
2022-05-27 14:25:00,97.86,97.93,97.86,97.89,73295.0,88.2879,88.3511,88.2879,88.315,73295.0
2022-05-27 14:30:00,97.89,97.9,97.72,97.73,112157.0,88.315,88.324,88.1616,88.1707,112157.0
2022-05-27 14:35:00,97.73,97.75,97.65,97.72,127753.0,88.1707,88.1887,88.0985,88.1616,127753.0
2022-05-27 14:40:00,97.72,97.75,97.67,97.68,94350.0,88.1616,88.1887,88.1165,88.1256,94350.0
2022-05-27 14:45:00,97.69,97.79,97.68,97.74,147756.0,88.1346,88.2248,88.1256,88.1797,147756.0
2022-05-27 14:50:00,97.74,97.82,97.72,97.77,93527.0,88.1797,88.2519,88.1616,88.2067,93527.0
2022-05-27 14:55:00,97.77,97.79,97.74,97.75,111293.0,88.2067,88.2248,88.1797,88.1887,111293.0
2022-05-27 15:00:00,97.75,97.81,97.71,97.73,123320.0,88.1887,88.2428,88.1526,88.1707,123320.0
2022-05-27 15:05:00,97.73,97.8,97.69,97.78,160914.0,88.1707,88.2338,88.1346,88.2158,160914.0
2022-05-27 15:10:00,97.79,97.84,97.72,97.83,139885.0,88.2248,88.2699,88.1616,88.2609,139885.0
2022-05-27 15:15:00,97.84,97.89,97.8,97.89,110418.0,88.2699,88.315,88.2338,88.315,110418.0
2022-05-27 15:20:00,97.9,97.9,97.84,97.87,137751.0,88.324,88.324,88.2699,88.297,137751.0
2022-05-27 15:25:00,97.88,97.93,97.83,97.84,272620.0,88.306,88.3511,88.2609,88.2699,272620.0
2022-05-27 15:30:00,97.83,97.89,97.68,97.72,258377.0,88.2609,88.315,88.1256,88.1616,258377.0
2022-05-27 15:35:00,97.72,97.74,97.48,97.62,431266.0,88.1616,88.1797,87.9451,88.0714,431266.0
2022-05-27 15:40:00,97.62,97.77,97.61,97.7,350651.0,88.0714,88.2067,88.0624,88.1436,350651.0
2022-05-27 15:45:00,97.7,97.71,97.59,97.65,287762.0,88.1436,88.1526,88.0444,88.0985,287762.0
2022-05-27 15:50:00,97.65,97.7,97.43,97.54,447308.0,88.0985,88.1436,87.9,87.9992,447308.0
2022-05-27 15:55:00,97.55,97.77,97.53,97.61,1176736.0,88.0083,88.2067,87.9902,88.0624,1176736.0
2022-05-31 09:30:00,98.62,99.29,98.49,98.81,1658430.0,88.9736,89.5781,88.8563,89.145,1658430.0
2022-05-31 09:35:00,98.79,99.3,98.77,99.06,572305.0,89.127,89.5871,89.1089,89.3706,572305.0
2022-05-31 09:40:00,99.09,99.55,99.08,99.5,782829.0,89.3976,89.8126,89.3886,89.7675,782829.0
2022-05-31 09:45:00,99.49,99.57,99.1,99.56,640991.0,89.7585,89.8307,89.4067,89.8217,640991.0
2022-05-31 09:50:00,99.56,99.73,99.46,99.64,470107.0,89.8217,89.975,89.7314,89.8938,470107.0
2022-05-31 09:55:00,99.62,99.64,99.01,99.1,467364.0,89.8758,89.8938,89.3255,89.4067,467364.0
2022-05-31 10:00:00,99.1,99.24,98.92,98.98,396943.0,89.4067,89.533,89.2443,89.2984,396943.0
2022-05-31 10:05:00,98.97,99.7,98.66,99.12,459404.0,89.2894,89.948,89.0097,89.4247,459404.0
2022-05-31 10:10:00,99.12,99.25,98.9,99.08,446267.0,89.4247,89.542,89.2262,89.3886,446267.0
2022-05-31 10:15:00,99.08,99.65,99.06,99.64,432145.0,89.3886,89.9029,89.3706,89.8938,432145.0
2022-05-31 10:20:00,99.64,99.78,99.57,99.75,492806.0,89.8938,90.0201,89.8307,89.9931,492806.0
2022-05-31 10:25:00,99.74,99.76,99.43,99.49,483766.0,89.9841,90.0021,89.7044,89.7585,483766.0
2022-05-31 10:30:00,99.49,99.72,99.46,99.46,215396.0,89.7585,89.966,89.7314,89.7314,215396.0
2022-05-31 10:35:00,99.45,99.56,99.18,99.2,253439.0,89.7224,89.8217,89.4788,89.4969,253439.0
2022-05-31 10:40:00,99.2,99.27,98.99,99.18,521849.0,89.4969,89.56,89.3074,89.4788,521849.0
2022-05-31 10:45:00,99.19,99.38,99.06,99.18,314957.0,89.4879,89.6593,89.3706,89.4788,314957.0
2022-05-31 10:50:00,99.17,99.25,99.07,99.21,231467.0,89.4698,89.542,89.3796,89.5059,231467.0
2022-05-31 10:55:00,99.22,99.39,99.2,99.26,283541.0,89.5149,89.6683,89.4969,89.551,283541.0
2022-05-31 11:00:00,99.25,99.48,99.16,99.32,239269.0,89.542,89.7495,89.4608,89.6051,239269.0
2022-05-31 11:05:00,99.32,99.32,98.9,98.99,370576.0,89.6051,89.6051,89.2262,89.3074,370576.0
2022-05-31 11:10:00,99.0,99.08,98.77,98.88,469674.0,89.3164,89.3886,89.1089,89.2082,469674.0
2022-05-31 11:15:00,98.87,98.93,98.46,98.5,497646.0,89.1992,89.2533,88.8293,88.8653,497646.0
2022-05-31 11:20:00,98.48,98.67,98.4,98.49,247267.0,88.8473,89.0187,88.7751,88.8563,247267.0
2022-05-31 11:25:00,98.49,98.51,98.3,98.35,269076.0,88.8563,88.8744,88.6849,88.73,269076.0
2022-05-31 11:30:00,98.33,98.44,98.18,98.19,297060.0,88.712,88.8112,88.5766,88.5857,297060.0
2022-05-31 11:35:00,98.2,98.5,98.18,98.4,194334.0,88.5947,88.8653,88.5766,88.7751,194334.0
2022-05-31 11:40:00,98.39,98.5,98.31,98.47,162839.0,88.7661,88.8653,88.6939,88.8383,162839.0
2022-05-31 11:45:00,98.48,98.67,98.47,98.66,224331.0,88.8473,89.0187,88.8383,89.0097,224331.0
2022-05-31 11:50:00,98.65,98.84,98.64,98.77,121563.0,89.0007,89.1721,88.9916,89.1089,121563.0
2022-05-31 11:55:00,98.77,98.93,98.73,98.87,137803.0,89.1089,89.2533,89.0728,89.1992,137803.0
2022-05-31 12:00:00,98.88,99.09,98.87,99.01,152742.0,89.2082,89.3976,89.1992,89.3255,152742.0
2022-05-31 12:05:00,99.0,99.0,98.73,98.8,204471.0,89.3164,89.3164,89.0728,89.136,204471.0
2022-05-31 12:10:00,98.79,98.93,98.76,98.77,134143.0,89.127,89.2533,89.0999,89.1089,134143.0
2022-05-31 12:15:00,98.77,98.77,98.53,98.58,141065.0,89.1089,89.1089,88.8924,88.9375,141065.0
2022-05-31 12:20:00,98.59,98.64,98.51,98.59,103887.0,88.9465,88.9916,88.8744,88.9465,103887.0
2022-05-31 12:25:00,98.58,98.78,98.58,98.78,197721.0,88.9375,89.118,88.9375,89.118,197721.0
2022-05-31 12:30:00,98.79,98.86,98.74,98.79,95431.0,89.127,89.1901,89.0819,89.127,95431.0
2022-05-31 12:35:00,98.79,98.93,98.74,98.9,99760.0,89.127,89.2533,89.0819,89.2262,99760.0
2022-05-31 12:40:00,98.89,99.01,98.83,98.87,175899.0,89.2172,89.3255,89.1631,89.1992,175899.0
2022-05-31 12:45:00,98.88,98.92,98.82,98.88,64655.0,89.2082,89.2443,89.154,89.2082,64655.0
2022-05-31 12:50:00,98.88,99.01,98.87,98.99,82991.0,89.2082,89.3255,89.1992,89.3074,82991.0
2022-05-31 12:55:00,98.99,99.02,98.88,98.88,111277.0,89.3074,89.3345,89.2082,89.2082,111277.0
2022-05-31 13:00:00,98.88,98.94,98.79,98.81,124993.0,89.2082,89.2623,89.127,89.145,124993.0
2022-05-31 13:05:00,98.82,99.06,98.81,99.03,164220.0,89.154,89.3706,89.145,89.3435,164220.0
2022-05-31 13:10:00,99.02,99.02,98.74,98.8,174362.0,89.3345,89.3345,89.0819,89.136,174362.0
2022-05-31 13:15:00,98.8,98.8,98.6,98.72,219090.0,89.136,89.136,88.9556,89.0638,219090.0
2022-05-31 13:20:00,98.72,98.81,98.62,98.7,155848.0,89.0638,89.145,88.9736,89.0458,155848.0
2022-05-31 13:25:00,98.7,98.73,98.63,98.67,136972.0,89.0458,89.0728,88.9826,89.0187,136972.0
2022-05-31 13:30:00,98.66,98.76,98.64,98.74,295080.0,89.0097,89.0999,88.9916,89.0819,295080.0
2022-05-31 13:35:00,98.73,98.89,98.6,98.67,218649.0,89.0728,89.2172,88.9556,89.0187,218649.0
2022-05-31 13:40:00,98.67,98.87,98.66,98.87,160973.0,89.0187,89.1992,89.0097,89.1992,160973.0
2022-05-31 13:45:00,98.86,98.88,98.51,98.59,239792.0,89.1901,89.2082,88.8744,88.9465,239792.0
2022-05-31 13:50:00,98.59,98.69,98.52,98.57,243166.0,88.9465,89.0368,88.8834,88.9285,243166.0
2022-05-31 13:55:00,98.57,98.6,98.23,98.23,291006.0,88.9285,88.9556,88.6218,88.6218,291006.0
2022-05-31 14:00:00,98.24,98.31,98.08,98.08,401885.0,88.6308,88.6939,88.4864,88.4864,401885.0
2022-05-31 14:05:00,98.07,98.07,97.51,97.76,636131.0,88.4774,88.4774,87.9722,88.1977,636131.0
2022-05-31 14:10:00,97.76,97.94,97.74,97.75,244169.0,88.1977,88.3601,88.1797,88.1887,244169.0
2022-05-31 14:15:00,97.75,97.84,97.54,97.83,295808.0,88.1887,88.2699,87.9992,88.2609,295808.0
2022-05-31 14:20:00,97.84,97.85,97.31,97.33,336092.0,88.2699,88.2789,87.7917,87.8098,336092.0
2022-05-31 14:25:00,97.33,97.35,96.88,96.94,583429.0,87.8098,87.8278,87.4038,87.4579,583429.0
2022-05-31 14:30:00,96.94,97.22,96.91,97.0,376152.0,87.4579,87.7105,87.4309,87.5121,376152.0
2022-05-31 14:35:00,97.0,97.24,96.84,97.17,311416.0,87.5121,87.7286,87.3677,87.6654,311416.0
2022-05-31 14:40:00,97.17,97.2,96.93,97.14,239321.0,87.6654,87.6925,87.4489,87.6384,239321.0
2022-05-31 14:45:00,97.12,97.15,96.77,96.89,263501.0,87.6203,87.6474,87.3046,87.4128,263501.0
2022-05-31 14:50:00,96.89,96.92,96.45,96.45,297554.0,87.4128,87.4399,87.0159,87.0159,297554.0
2022-05-31 14:55:00,96.44,96.7,96.34,96.66,376946.0,87.0068,87.2414,86.9166,87.2053,376946.0
2022-05-31 15:00:00,96.66,96.66,96.17,96.32,280767.0,87.2053,87.2053,86.7632,86.8986,280767.0
2022-05-31 15:05:00,96.33,96.5,96.05,96.46,409140.0,86.9076,87.061,86.655,87.0249,409140.0
2022-05-31 15:10:00,96.45,96.5,96.28,96.41,275628.0,87.0159,87.061,86.8625,86.9798,275628.0
2022-05-31 15:15:00,96.4,96.65,96.25,96.26,361223.0,86.9708,87.1963,86.8354,86.8444,361223.0
2022-05-31 15:20:00,96.25,96.39,96.2,96.29,431750.0,86.8354,86.9617,86.7903,86.8715,431750.0
2022-05-31 15:25:00,96.29,96.36,96.16,96.16,336192.0,86.8715,86.9347,86.7542,86.7542,336192.0
2022-05-31 15:30:00,96.18,96.62,96.15,96.47,419354.0,86.7723,87.1692,86.7452,87.0339,419354.0
2022-05-31 15:35:00,96.47,96.51,96.1,96.1,415846.0,87.0339,87.07,86.7001,86.7001,415846.0
2022-05-31 15:40:00,96.1,96.13,95.88,95.9,430556.0,86.7001,86.7272,86.5016,86.5197,430556.0
2022-05-31 15:45:00,95.89,96.11,95.7,96.01,544277.0,86.5106,86.7091,86.3392,86.6189,544277.0
2022-05-31 15:50:00,96.02,96.33,95.93,96.13,860955.0,86.6279,86.9076,86.5467,86.7272,860955.0
2022-05-31 15:55:00,96.14,96.18,95.86,96.08,1224450.0,86.7362,86.7723,86.4836,86.6821,1224450.0
2022-06-01 09:30:00,97.02,98.24,96.97,98.21,1014977.0,87.5301,88.6308,87.485,88.6037,1014977.0
2022-06-01 09:35:00,98.2,98.34,97.77,97.83,550950.0,88.5947,88.721,88.2067,88.2609,550950.0
2022-06-01 09:40:00,97.81,98.0,97.47,97.94,471073.0,88.2428,88.4142,87.9361,88.3601,471073.0
2022-06-01 09:45:00,97.95,98.47,97.9,98.39,496875.0,88.3691,88.8383,88.324,88.7661,496875.0
2022-06-01 09:50:00,98.4,98.46,97.78,97.88,290452.0,88.7751,88.8293,88.2158,88.306,290452.0
2022-06-01 09:55:00,97.88,98.0,97.6,97.65,244292.0,88.306,88.4142,88.0534,88.0985,244292.0
2022-06-01 10:00:00,97.62,97.88,97.45,97.57,362592.0,88.0714,88.306,87.918,88.0263,362592.0
2022-06-01 10:05:00,97.57,97.71,97.25,97.32,289267.0,88.0263,88.1526,87.7376,87.8008,289267.0
2022-06-01 10:10:00,97.31,97.35,96.83,96.86,347379.0,87.7917,87.8278,87.3587,87.3858,347379.0
2022-06-01 10:15:00,96.86,96.98,96.62,96.96,283969.0,87.3858,87.494,87.1692,87.476,283969.0
2022-06-01 10:20:00,96.96,96.99,96.77,96.91,199606.0,87.476,87.503,87.3046,87.4309,199606.0
2022-06-01 10:25:00,96.9,97.04,96.85,97.04,204013.0,87.4218,87.5482,87.3767,87.5482,204013.0
2022-06-01 10:30:00,97.03,97.29,96.91,97.05,244757.0,87.5391,87.7737,87.4309,87.5572,244757.0
2022-06-01 10:35:00,97.05,97.28,96.99,97.09,196940.0,87.5572,87.7647,87.503,87.5933,196940.0
2022-06-01 10:40:00,97.08,97.32,97.03,97.15,177492.0,87.5842,87.8008,87.5391,87.6474,177492.0
2022-06-01 10:45:00,97.14,97.25,97.04,97.07,182534.0,87.6384,87.7376,87.5482,87.5752,182534.0
2022-06-01 10:50:00,97.06,97.44,97.04,97.42,247411.0,87.5662,87.909,87.5482,87.891,247411.0
2022-06-01 10:55:00,97.41,97.7,97.37,97.68,317288.0,87.882,88.1436,87.8459,88.1256,317288.0
2022-06-01 11:00:00,97.69,97.72,97.33,97.54,285612.0,88.1346,88.1616,87.8098,87.9992,285612.0
2022-06-01 11:05:00,97.52,97.61,97.29,97.33,238116.0,87.9812,88.0624,87.7737,87.8098,238116.0
2022-06-01 11:10:00,97.33,97.6,97.32,97.49,233039.0,87.8098,88.0534,87.8008,87.9541,233039.0
2022-06-01 11:15:00,97.48,97.54,97.26,97.43,248655.0,87.9451,87.9992,87.7466,87.9,248655.0
2022-06-01 11:20:00,97.42,97.43,97.26,97.38,246355.0,87.891,87.9,87.7466,87.8549,246355.0
2022-06-01 11:25:00,97.39,97.39,97.09,97.29,252818.0,87.8639,87.8639,87.5933,87.7737,252818.0
2022-06-01 11:30:00,97.27,97.39,97.1,97.2,286390.0,87.7557,87.8639,87.6023,87.6925,286390.0
2022-06-01 11:35:00,97.2,97.29,97.03,97.14,205905.0,87.6925,87.7737,87.5391,87.6384,205905.0
2022-06-01 11:40:00,97.14,97.21,97.04,97.2,166539.0,87.6384,87.7015,87.5482,87.6925,166539.0
2022-06-01 11:45:00,97.19,97.39,97.09,97.13,252733.0,87.6835,87.8639,87.5933,87.6293,252733.0
2022-06-01 11:50:00,97.13,97.27,96.98,97.25,160763.0,87.6293,87.7557,87.494,87.7376,160763.0
2022-06-01 11:55:00,97.28,97.34,97.16,97.2,93417.0,87.7647,87.8188,87.6564,87.6925,93417.0
2022-06-01 12:00:00,97.19,97.26,97.15,97.24,120600.0,87.6835,87.7466,87.6474,87.7286,120600.0
2022-06-01 12:05:00,97.23,97.5,97.23,97.41,166732.0,87.7196,87.9632,87.7196,87.882,166732.0
2022-06-01 12:10:00,97.41,97.41,97.14,97.19,196600.0,87.882,87.882,87.6384,87.6835,196600.0
2022-06-01 12:15:00,97.19,97.55,97.15,97.53,117998.0,87.6835,88.0083,87.6474,87.9902,117998.0
2022-06-01 12:20:00,97.52,97.72,97.48,97.69,242203.0,87.9812,88.1616,87.9451,88.1346,242203.0
2022-06-01 12:25:00,97.68,97.69,97.37,97.39,160880.0,88.1256,88.1346,87.8459,87.8639,160880.0
2022-06-01 12:30:00,97.38,97.62,97.38,97.58,160164.0,87.8549,88.0714,87.8549,88.0353,160164.0
2022-06-01 12:35:00,97.58,97.67,97.51,97.63,159631.0,88.0353,88.1165,87.9722,88.0804,159631.0
2022-06-01 12:40:00,97.63,97.78,97.61,97.78,179014.0,88.0804,88.2158,88.0624,88.2158,179014.0
2022-06-01 12:45:00,97.8,97.87,97.74,97.85,122945.0,88.2338,88.297,88.1797,88.2789,122945.0
2022-06-01 12:50:00,97.85,97.9,97.65,97.89,120550.0,88.2789,88.324,88.0985,88.315,120550.0
2022-06-01 12:55:00,97.89,98.0,97.74,97.89,336354.0,88.315,88.4142,88.1797,88.315,336354.0
2022-06-01 13:00:00,97.89,98.0,97.77,97.78,148453.0,88.315,88.4142,88.2067,88.2158,148453.0
2022-06-01 13:05:00,97.76,98.01,97.75,97.98,199427.0,88.1977,88.4233,88.1887,88.3962,199427.0
2022-06-01 13:10:00,97.98,98.09,97.94,98.06,142596.0,88.3962,88.4954,88.3601,88.4684,142596.0
2022-06-01 13:15:00,98.06,98.34,98.06,98.33,170016.0,88.4684,88.721,88.4684,88.712,170016.0
2022-06-01 13:20:00,98.33,98.47,98.21,98.28,216346.0,88.712,88.8383,88.6037,88.6669,216346.0
2022-06-01 13:25:00,98.28,98.39,98.21,98.27,198452.0,88.6669,88.7661,88.6037,88.6578,198452.0
2022-06-01 13:30:00,98.27,98.34,98.19,98.33,194173.0,88.6578,88.721,88.5857,88.712,194173.0
2022-06-01 13:35:00,98.34,98.51,98.28,98.5,285442.0,88.721,88.8744,88.6669,88.8653,285442.0
2022-06-01 13:40:00,98.5,98.62,98.45,98.6,328931.0,88.8653,88.9736,88.8202,88.9556,328931.0
2022-06-01 13:45:00,98.59,98.72,98.42,98.48,283661.0,88.9465,89.0638,88.7932,88.8473,283661.0
2022-06-01 13:50:00,98.49,98.56,98.26,98.31,283007.0,88.8563,88.9195,88.6488,88.6939,283007.0
2022-06-01 13:55:00,98.31,98.39,98.22,98.25,195319.0,88.6939,88.7661,88.6127,88.6398,195319.0
2022-06-01 14:00:00,98.23,98.4,98.21,98.34,180859.0,88.6218,88.7751,88.6037,88.721,180859.0
2022-06-01 14:05:00,98.34,98.38,98.14,98.22,160989.0,88.721,88.7571,88.5406,88.6127,160989.0
2022-06-01 14:10:00,98.22,98.25,98.01,98.08,283231.0,88.6127,88.6398,88.4233,88.4864,283231.0
2022-06-01 14:15:00,98.07,98.15,97.82,97.89,204533.0,88.4774,88.5496,88.2519,88.315,204533.0
2022-06-01 14:20:00,97.89,97.96,97.77,97.95,290389.0,88.315,88.3782,88.2067,88.3691,290389.0
2022-06-01 14:25:00,97.94,98.23,97.93,98.09,273196.0,88.3601,88.6218,88.3511,88.4954,273196.0
2022-06-01 14:30:00,98.08,98.21,98.06,98.14,154299.0,88.4864,88.6037,88.4684,88.5406,154299.0
2022-06-01 14:35:00,98.14,98.18,97.9,97.91,183655.0,88.5406,88.5766,88.324,88.3331,183655.0
2022-06-01 14:40:00,97.91,98.05,97.76,98.02,213187.0,88.3331,88.4594,88.1977,88.4323,213187.0
2022-06-01 14:45:00,98.02,98.04,97.78,97.91,277108.0,88.4323,88.4503,88.2158,88.3331,277108.0
2022-06-01 14:50:00,97.91,97.95,97.75,97.76,146416.0,88.3331,88.3691,88.1887,88.1977,146416.0
2022-06-01 14:55:00,97.78,97.85,97.75,97.82,154859.0,88.2158,88.2789,88.1887,88.2519,154859.0
2022-06-01 15:00:00,97.81,98.02,97.81,97.97,154153.0,88.2428,88.4323,88.2428,88.3872,154153.0
2022-06-01 15:05:00,97.97,98.19,97.97,98.18,174341.0,88.3872,88.5857,88.3872,88.5766,174341.0
2022-06-01 15:10:00,98.18,98.29,98.14,98.22,203151.0,88.5766,88.6759,88.5406,88.6127,203151.0
2022-06-01 15:15:00,98.23,98.27,98.08,98.16,228550.0,88.6218,88.6578,88.4864,88.5586,228550.0
2022-06-01 15:20:00,98.16,98.38,98.15,98.25,238720.0,88.5586,88.7571,88.5496,88.6398,238720.0
2022-06-01 15:25:00,98.26,98.38,98.17,98.33,240792.0,88.6488,88.7571,88.5676,88.712,240792.0
2022-06-01 15:30:00,98.33,98.34,98.16,98.17,320458.0,88.712,88.721,88.5586,88.5676,320458.0
2022-06-01 15:35:00,98.16,98.26,97.99,98.25,279649.0,88.5586,88.6488,88.4052,88.6398,279649.0
2022-06-01 15:40:00,98.26,98.41,98.14,98.15,296539.0,88.6488,88.7841,88.5406,88.5496,296539.0
2022-06-01 15:45:00,98.15,98.34,98.08,98.2,439957.0,88.5496,88.721,88.4864,88.5947,439957.0
2022-06-01 15:50:00,98.21,98.3,98.07,98.14,548208.0,88.6037,88.6849,88.4774,88.5406,548208.0
2022-06-01 15:55:00,98.14,98.14,97.82,97.84,769462.0,88.5406,88.5406,88.2519,88.2699,769462.0
2022-06-02 09:30:00,97.29,97.77,97.05,97.77,691244.0,87.7737,88.2067,87.5572,88.2067,691244.0
2022-06-02 09:35:00,97.78,98.0,97.53,97.68,508394.0,88.2158,88.4142,87.9902,88.1256,508394.0
2022-06-02 09:40:00,97.66,97.79,97.3,97.65,352032.0,88.1075,88.2248,87.7827,88.0985,352032.0
2022-06-02 09:45:00,97.66,97.75,97.19,97.42,290328.0,88.1075,88.1887,87.6835,87.891,290328.0
2022-06-02 09:50:00,97.42,97.43,97.19,97.4,255066.0,87.891,87.9,87.6835,87.8729,255066.0
2022-06-02 09:55:00,97.4,97.47,97.07,97.11,220954.0,87.8729,87.9361,87.5752,87.6113,220954.0
2022-06-02 10:00:00,97.11,97.4,97.04,97.39,188327.0,87.6113,87.8729,87.5482,87.8639,188327.0
2022-06-02 10:05:00,97.38,97.56,97.09,97.18,293995.0,87.8549,88.0173,87.5933,87.6745,293995.0
2022-06-02 10:10:00,97.18,97.48,97.07,97.46,205523.0,87.6745,87.9451,87.5752,87.9271,205523.0
2022-06-02 10:15:00,97.45,97.49,97.19,97.21,143993.0,87.918,87.9541,87.6835,87.7015,143993.0
2022-06-02 10:20:00,97.23,97.4,96.82,96.82,334530.0,87.7196,87.8729,87.3497,87.3497,334530.0
2022-06-02 10:25:00,96.83,97.21,96.82,97.21,207527.0,87.3587,87.7015,87.3497,87.7015,207527.0
2022-06-02 10:30:00,97.21,97.3,96.88,97.14,351018.0,87.7015,87.7827,87.4038,87.6384,351018.0
2022-06-02 10:35:00,97.14,97.28,97.07,97.2,163819.0,87.6384,87.7647,87.5752,87.6925,163819.0
2022-06-02 10:40:00,97.2,97.26,96.99,97.04,293479.0,87.6925,87.7466,87.503,87.5482,293479.0
2022-06-02 10:45:00,97.03,97.47,96.98,97.46,276416.0,87.5391,87.9361,87.494,87.9271,276416.0
2022-06-02 10:50:00,97.46,97.46,97.29,97.39,189118.0,87.9271,87.9271,87.7737,87.8639,189118.0
2022-06-02 10:55:00,97.39,97.48,97.33,97.45,207418.0,87.8639,87.9451,87.8098,87.918,207418.0
2022-06-02 11:00:00,97.46,97.62,97.25,97.5,306755.0,87.9271,88.0714,87.7376,87.9632,306755.0
2022-06-02 11:05:00,97.52,97.81,97.42,97.74,217504.0,87.9812,88.2428,87.891,88.1797,217504.0
2022-06-02 11:10:00,97.74,97.99,97.7,97.85,278194.0,88.1797,88.4052,88.1436,88.2789,278194.0
2022-06-02 11:15:00,97.84,97.92,97.65,97.71,143885.0,88.2699,88.3421,88.0985,88.1526,143885.0
2022-06-02 11:20:00,97.71,97.82,97.62,97.81,122116.0,88.1526,88.2519,88.0714,88.2428,122116.0
2022-06-02 11:25:00,97.82,97.84,97.63,97.8,138562.0,88.2519,88.2699,88.0804,88.2338,138562.0
2022-06-02 11:30:00,97.8,97.84,97.63,97.74,169788.0,88.2338,88.2699,88.0804,88.1797,169788.0
2022-06-02 11:35:00,97.74,97.75,97.55,97.74,124925.0,88.1797,88.1887,88.0083,88.1797,124925.0
2022-06-02 11:40:00,97.75,97.99,97.73,97.94,155774.0,88.1887,88.4052,88.1707,88.3601,155774.0
2022-06-02 11:45:00,97.94,97.99,97.89,97.98,160527.0,88.3601,88.4052,88.315,88.3962,160527.0
2022-06-02 11:50:00,97.98,98.1,97.85,97.93,309126.0,88.3962,88.5045,88.2789,88.3511,309126.0
2022-06-02 11:55:00,97.93,97.96,97.77,97.8,178289.0,88.3511,88.3782,88.2067,88.2338,178289.0
2022-06-02 12:00:00,97.81,97.83,97.62,97.76,182032.0,88.2428,88.2609,88.0714,88.1977,182032.0
2022-06-02 12:05:00,97.75,97.82,97.64,97.65,166871.0,88.1887,88.2519,88.0895,88.0985,166871.0
2022-06-02 12:10:00,97.64,97.77,97.58,97.74,141080.0,88.0895,88.2067,88.0353,88.1797,141080.0
2022-06-02 12:15:00,97.74,97.78,97.68,97.69,96503.0,88.1797,88.2158,88.1256,88.1346,96503.0
2022-06-02 12:20:00,97.7,97.73,97.57,97.62,165451.0,88.1436,88.1707,88.0263,88.0714,165451.0
2022-06-02 12:25:00,97.62,97.8,97.52,97.79,158584.0,88.0714,88.2338,87.9812,88.2248,158584.0
2022-06-02 12:30:00,97.79,97.97,97.79,97.97,165464.0,88.2248,88.3872,88.2248,88.3872,165464.0
2022-06-02 12:35:00,97.96,97.97,97.82,97.93,113783.0,88.3782,88.3872,88.2519,88.3511,113783.0
2022-06-02 12:40:00,97.92,97.94,97.72,97.84,176609.0,88.3421,88.3601,88.1616,88.2699,176609.0
2022-06-02 12:45:00,97.88,97.9,97.81,97.89,57476.0,88.306,88.324,88.2428,88.315,57476.0
2022-06-02 12:50:00,97.9,98.06,97.87,98.02,132814.0,88.324,88.4684,88.297,88.4323,132814.0
2022-06-02 12:55:00,98.02,98.02,97.9,97.94,64065.0,88.4323,88.4323,88.324,88.3601,64065.0
2022-06-02 13:00:00,97.94,97.96,97.85,97.86,154769.0,88.3601,88.3782,88.2789,88.2879,154769.0
2022-06-02 13:05:00,97.86,97.88,97.74,97.79,139881.0,88.2879,88.306,88.1797,88.2248,139881.0
2022-06-02 13:10:00,97.79,97.79,97.63,97.67,106207.0,88.2248,88.2248,88.0804,88.1165,106207.0
2022-06-02 13:15:00,97.67,97.71,97.59,97.67,79163.0,88.1165,88.1526,88.0444,88.1165,79163.0
2022-06-02 13:20:00,97.67,97.73,97.61,97.65,90726.0,88.1165,88.1707,88.0624,88.0985,90726.0
2022-06-02 13:25:00,97.64,97.65,97.44,97.51,76232.0,88.0895,88.0985,87.909,87.9722,76232.0
2022-06-02 13:30:00,97.52,97.53,97.38,97.43,106861.0,87.9812,87.9902,87.8549,87.9,106861.0
2022-06-02 13:35:00,97.44,97.44,97.33,97.4,114348.0,87.909,87.909,87.8098,87.8729,114348.0
2022-06-02 13:40:00,97.41,97.45,97.27,97.33,110604.0,87.882,87.918,87.7557,87.8098,110604.0
2022-06-02 13:45:00,97.33,97.34,97.21,97.23,124039.0,87.8098,87.8188,87.7015,87.7196,124039.0
2022-06-02 13:50:00,97.24,97.26,97.02,97.1,118442.0,87.7286,87.7466,87.5301,87.6023,118442.0
2022-06-02 13:55:00,97.11,97.31,97.04,97.31,246750.0,87.6113,87.7917,87.5482,87.7917,246750.0
2022-06-02 14:00:00,97.3,97.3,97.2,97.25,176464.0,87.7827,87.7827,87.6925,87.7376,176464.0
2022-06-02 14:05:00,97.25,97.36,97.2,97.25,132343.0,87.7376,87.8369,87.6925,87.7376,132343.0
2022-06-02 14:10:00,97.25,97.33,97.21,97.27,109863.0,87.7376,87.8098,87.7015,87.7557,109863.0
2022-06-02 14:15:00,97.27,97.27,97.12,97.14,113731.0,87.7557,87.7557,87.6203,87.6384,113731.0
2022-06-02 14:20:00,97.14,97.17,97.07,97.1,103020.0,87.6384,87.6654,87.5752,87.6023,103020.0
2022-06-02 14:25:00,97.11,97.11,96.97,97.01,204344.0,87.6113,87.6113,87.485,87.5211,204344.0
2022-06-02 14:30:00,97.01,97.18,96.98,97.15,109105.0,87.5211,87.6745,87.494,87.6474,109105.0
2022-06-02 14:35:00,97.14,97.21,97.1,97.11,92876.0,87.6384,87.7015,87.6023,87.6113,92876.0
2022-06-02 14:40:00,97.11,97.16,96.97,97.0,113053.0,87.6113,87.6564,87.485,87.5121,113053.0
2022-06-02 14:45:00,97.01,97.09,96.98,97.02,83718.0,87.5211,87.5933,87.494,87.5301,83718.0
2022-06-02 14:50:00,97.02,97.02,96.79,96.81,190026.0,87.5301,87.5301,87.3226,87.3406,190026.0
2022-06-02 14:55:00,96.81,96.86,96.79,96.81,256572.0,87.3406,87.3858,87.3226,87.3406,256572.0
2022-06-02 15:00:00,96.81,97.14,96.81,97.08,202350.0,87.3406,87.6384,87.3406,87.5842,202350.0
2022-06-02 15:05:00,97.08,97.12,96.97,97.04,166104.0,87.5842,87.6203,87.485,87.5482,166104.0
2022-06-02 15:10:00,97.03,97.16,96.99,97.13,119880.0,87.5391,87.6564,87.503,87.6293,119880.0
2022-06-02 15:15:00,97.14,97.27,97.11,97.25,184580.0,87.6384,87.7557,87.6113,87.7376,184580.0
2022-06-02 15:20:00,97.24,97.34,97.19,97.31,112799.0,87.7286,87.8188,87.6835,87.7917,112799.0
2022-06-02 15:25:00,97.31,97.37,97.2,97.34,144104.0,87.7917,87.8459,87.6925,87.8188,144104.0
2022-06-02 15:30:00,97.34,97.49,97.33,97.48,180829.0,87.8188,87.9541,87.8098,87.9451,180829.0
2022-06-02 15:35:00,97.47,97.6,97.46,97.59,244509.0,87.9361,88.0534,87.9271,88.0444,244509.0
2022-06-02 15:40:00,97.6,97.62,97.5,97.56,168665.0,88.0534,88.0714,87.9632,88.0173,168665.0
2022-06-02 15:45:00,97.55,97.57,97.44,97.5,229679.0,88.0083,88.0263,87.909,87.9632,229679.0
2022-06-02 15:50:00,97.5,97.67,97.46,97.59,333973.0,87.9632,88.1165,87.9271,88.0444,333973.0
2022-06-02 15:55:00,97.59,97.72,97.53,97.68,491026.0,88.0444,88.1616,87.9902,88.1256,491026.0
2022-06-03 09:30:00,97.9,98.95,97.9,98.66,688430.0,88.324,89.2713,88.324,89.0097,688430.0
2022-06-03 09:35:00,98.68,98.93,98.33,98.91,445085.0,89.0277,89.2533,88.712,89.2352,445085.0
2022-06-03 09:40:00,98.9,99.19,98.58,98.62,818853.0,89.2262,89.4879,88.9375,88.9736,818853.0
2022-06-03 09:45:00,98.58,99.16,98.53,99.03,464032.0,88.9375,89.4608,88.8924,89.3435,464032.0
2022-06-03 09:50:00,99.02,99.39,98.91,99.26,444276.0,89.3345,89.6683,89.2352,89.551,444276.0
2022-06-03 09:55:00,99.25,99.53,99.25,99.48,429180.0,89.542,89.7946,89.542,89.7495,429180.0
2022-06-03 10:00:00,99.48,99.58,99.3,99.42,437537.0,89.7495,89.8397,89.5871,89.6954,437537.0
2022-06-03 10:05:00,99.4,99.5,99.3,99.44,325478.0,89.6773,89.7675,89.5871,89.7134,325478.0
2022-06-03 10:10:00,99.43,99.64,99.3,99.57,403712.0,89.7044,89.8938,89.5871,89.8307,403712.0
2022-06-03 10:15:00,99.58,99.66,99.49,99.62,277317.0,89.8397,89.9119,89.7585,89.8758,277317.0
2022-06-03 10:20:00,99.61,99.64,99.23,99.26,344149.0,89.8668,89.8938,89.5239,89.551,344149.0
2022-06-03 10:25:00,99.26,99.27,98.97,99.13,298983.0,89.551,89.56,89.2894,89.4337,298983.0
2022-06-03 10:30:00,99.13,99.19,98.8,99.12,238227.0,89.4337,89.4879,89.136,89.4247,238227.0
2022-06-03 10:35:00,99.12,99.14,98.8,98.83,217038.0,89.4247,89.4427,89.136,89.1631,217038.0
2022-06-03 10:40:00,98.82,98.83,98.36,98.45,340216.0,89.154,89.1631,88.739,88.8202,340216.0
2022-06-03 10:45:00,98.47,98.69,98.46,98.53,280244.0,88.8383,89.0368,88.8293,88.8924,280244.0
2022-06-03 10:50:00,98.52,98.86,98.49,98.82,187369.0,88.8834,89.1901,88.8563,89.154,187369.0
2022-06-03 10:55:00,98.82,98.84,98.66,98.84,153118.0,89.154,89.1721,89.0097,89.1721,153118.0
2022-06-03 11:00:00,98.84,98.86,98.73,98.78,155968.0,89.1721,89.1901,89.0728,89.118,155968.0
2022-06-03 11:05:00,98.78,98.84,98.65,98.66,154810.0,89.118,89.1721,89.0007,89.0097,154810.0
2022-06-03 11:10:00,98.67,98.99,98.58,98.94,365717.0,89.0187,89.3074,88.9375,89.2623,365717.0
2022-06-03 11:15:00,98.93,99.2,98.84,99.09,312369.0,89.2533,89.4969,89.1721,89.3976,312369.0
2022-06-03 11:20:00,99.09,99.13,98.93,98.95,120172.0,89.3976,89.4337,89.2533,89.2713,120172.0
2022-06-03 11:25:00,98.95,99.04,98.9,99.01,198764.0,89.2713,89.3525,89.2262,89.3255,198764.0
2022-06-03 11:30:00,99.02,99.15,98.91,99.14,162563.0,89.3345,89.4518,89.2352,89.4427,162563.0
2022-06-03 11:35:00,99.14,99.27,99.09,99.26,163616.0,89.4427,89.56,89.3976,89.551,163616.0
2022-06-03 11:40:00,99.27,99.34,99.01,99.04,274675.0,89.56,89.6232,89.3255,89.3525,274675.0
2022-06-03 11:45:00,99.03,99.05,98.92,98.96,131929.0,89.3435,89.3615,89.2443,89.2803,131929.0
2022-06-03 11:50:00,98.95,98.99,98.75,98.77,164513.0,89.2713,89.3074,89.0909,89.1089,164513.0
2022-06-03 11:55:00,98.77,98.79,98.71,98.78,136432.0,89.1089,89.127,89.0548,89.118,136432.0
2022-06-03 12:00:00,98.76,98.98,98.74,98.97,153693.0,89.0999,89.2984,89.0819,89.2894,153693.0
2022-06-03 12:05:00,98.97,99.0,98.8,98.82,106370.0,89.2894,89.3164,89.136,89.154,106370.0
2022-06-03 12:10:00,98.83,98.9,98.76,98.79,71553.0,89.1631,89.2262,89.0999,89.127,71553.0
2022-06-03 12:15:00,98.79,98.82,98.51,98.51,123597.0,89.127,89.154,88.8744,88.8744,123597.0
2022-06-03 12:20:00,98.51,98.89,98.48,98.85,152826.0,88.8744,89.2172,88.8473,89.1811,152826.0
2022-06-03 12:25:00,98.84,98.96,98.82,98.94,159936.0,89.1721,89.2803,89.154,89.2623,159936.0
2022-06-03 12:30:00,98.94,99.0,98.87,98.89,112188.0,89.2623,89.3164,89.1992,89.2172,112188.0
2022-06-03 12:35:00,98.89,99.17,98.82,99.16,162627.0,89.2172,89.4698,89.154,89.4608,162627.0
2022-06-03 12:40:00,99.15,99.16,98.86,98.93,134480.0,89.4518,89.4608,89.1901,89.2533,134480.0
2022-06-03 12:45:00,98.92,98.94,98.8,98.9,120854.0,89.2443,89.2623,89.136,89.2262,120854.0
2022-06-03 12:50:00,98.9,99.11,98.84,99.09,135732.0,89.2262,89.4157,89.1721,89.3976,135732.0
2022-06-03 12:55:00,99.09,99.31,99.09,99.23,163019.0,89.3976,89.5961,89.3976,89.5239,163019.0
2022-06-03 13:00:00,99.23,99.39,99.19,99.33,189562.0,89.5239,89.6683,89.4879,89.6142,189562.0
2022-06-03 13:05:00,99.34,99.36,99.22,99.26,127685.0,89.6232,89.6412,89.5149,89.551,127685.0
2022-06-03 13:10:00,99.26,99.26,99.16,99.16,119163.0,89.551,89.551,89.4608,89.4608,119163.0
2022-06-03 13:15:00,99.16,99.18,98.9,98.9,188601.0,89.4608,89.4788,89.2262,89.2262,188601.0
2022-06-03 13:20:00,98.89,99.02,98.88,98.97,66443.0,89.2172,89.3345,89.2082,89.2894,66443.0
2022-06-03 13:25:00,98.98,99.08,98.94,98.95,136536.0,89.2984,89.3886,89.2623,89.2713,136536.0
2022-06-03 13:30:00,98.94,98.94,98.76,98.86,246553.0,89.2623,89.2623,89.0999,89.1901,246553.0
2022-06-03 13:35:00,98.87,98.9,98.78,98.81,64667.0,89.1992,89.2262,89.118,89.145,64667.0
2022-06-03 13:40:00,98.8,98.8,98.66,98.73,131686.0,89.136,89.136,89.0097,89.0728,131686.0
2022-06-03 13:45:00,98.73,98.82,98.67,98.81,112202.0,89.0728,89.154,89.0187,89.145,112202.0
2022-06-03 13:50:00,98.81,98.88,98.76,98.79,107053.0,89.145,89.2082,89.0999,89.127,107053.0
2022-06-03 13:55:00,98.79,98.85,98.75,98.79,73169.0,89.127,89.1811,89.0909,89.127,73169.0
2022-06-03 14:00:00,98.78,98.78,98.6,98.72,159236.0,89.118,89.118,88.9556,89.0638,159236.0
2022-06-03 14:05:00,98.72,98.82,98.69,98.75,78113.0,89.0638,89.154,89.0368,89.0909,78113.0
2022-06-03 14:10:00,98.75,98.87,98.74,98.82,63037.0,89.0909,89.1992,89.0819,89.154,63037.0
2022-06-03 14:15:00,98.81,98.89,98.76,98.88,85117.0,89.145,89.2172,89.0999,89.2082,85117.0
2022-06-03 14:20:00,98.89,98.97,98.82,98.97,89866.0,89.2172,89.2894,89.154,89.2894,89866.0
2022-06-03 14:25:00,98.96,99.11,98.89,99.11,150536.0,89.2803,89.4157,89.2172,89.4157,150536.0
2022-06-03 14:30:00,99.11,99.11,99.02,99.06,113832.0,89.4157,89.4157,89.3345,89.3706,113832.0
2022-06-03 14:35:00,99.06,99.09,98.9,98.91,97509.0,89.3706,89.3976,89.2262,89.2352,97509.0
2022-06-03 14:40:00,98.91,99.05,98.85,99.04,112790.0,89.2352,89.3615,89.1811,89.3525,112790.0
2022-06-03 14:45:00,99.03,99.22,98.99,99.2,118169.0,89.3435,89.5149,89.3074,89.4969,118169.0
2022-06-03 14:50:00,99.21,99.24,99.15,99.19,95074.0,89.5059,89.533,89.4518,89.4879,95074.0
2022-06-03 14:55:00,99.18,99.34,99.15,99.33,211155.0,89.4788,89.6232,89.4518,89.6142,211155.0
2022-06-03 15:00:00,99.34,99.38,99.18,99.33,177903.0,89.6232,89.6593,89.4788,89.6142,177903.0
2022-06-03 15:05:00,99.32,99.33,99.15,99.26,176770.0,89.6051,89.6142,89.4518,89.551,176770.0
2022-06-03 15:10:00,99.25,99.31,99.09,99.22,142422.0,89.542,89.5961,89.3976,89.5149,142422.0
2022-06-03 15:15:00,99.21,99.31,99.16,99.29,123885.0,89.5059,89.5961,89.4608,89.5781,123885.0
2022-06-03 15:20:00,99.3,99.36,99.24,99.33,163852.0,89.5871,89.6412,89.533,89.6142,163852.0
2022-06-03 15:25:00,99.32,99.44,99.3,99.44,233077.0,89.6051,89.7134,89.5871,89.7134,233077.0
2022-06-03 15:30:00,99.44,99.44,99.23,99.3,255545.0,89.7134,89.7134,89.5239,89.5871,255545.0
2022-06-03 15:35:00,99.29,99.38,99.21,99.31,275589.0,89.5781,89.6593,89.5059,89.5961,275589.0
2022-06-03 15:40:00,99.3,99.33,99.08,99.1,230366.0,89.5871,89.6142,89.3886,89.4067,230366.0
2022-06-03 15:45:00,99.1,99.15,99.03,99.1,320910.0,89.4067,89.4518,89.3435,89.4067,320910.0
2022-06-03 15:50:00,99.1,99.24,99.0,99.17,618168.0,89.4067,89.533,89.3164,89.4698,618168.0
2022-06-03 15:55:00,99.17,99.19,98.99,99.1,753760.0,89.4698,89.4879,89.3074,89.4067,753760.0
2022-06-06 09:30:00,99.18,99.38,98.85,99.24,843663.0,89.4788,89.6593,89.1811,89.533,843663.0
2022-06-06 09:35:00,99.23,99.52,99.01,99.32,348213.0,89.5239,89.7856,89.3255,89.6051,348213.0
2022-06-06 09:40:00,99.33,99.68,99.3,99.56,353908.0,89.6142,89.9299,89.5871,89.8217,353908.0
2022-06-06 09:45:00,99.56,99.74,99.23,99.74,454039.0,89.8217,89.9841,89.5239,89.9841,454039.0
2022-06-06 09:50:00,99.73,99.78,99.11,99.28,350655.0,89.975,90.0201,89.4157,89.569,350655.0
2022-06-06 09:55:00,99.27,99.4,99.06,99.13,276084.0,89.56,89.6773,89.3706,89.4337,276084.0
2022-06-06 10:00:00,99.13,99.14,98.88,99.06,273256.0,89.4337,89.4427,89.2082,89.3706,273256.0
2022-06-06 10:05:00,99.06,99.21,98.93,98.99,158722.0,89.3706,89.5059,89.2533,89.3074,158722.0
2022-06-06 10:10:00,98.99,99.2,98.98,99.02,150109.0,89.3074,89.4969,89.2984,89.3345,150109.0
2022-06-06 10:15:00,99.02,99.04,98.9,98.97,142580.0,89.3345,89.3525,89.2262,89.2894,142580.0
2022-06-06 10:20:00,98.96,98.96,98.73,98.79,317235.0,89.2803,89.2803,89.0728,89.127,317235.0
2022-06-06 10:25:00,98.79,99.0,98.76,98.98,174518.0,89.127,89.3164,89.0999,89.2984,174518.0
2022-06-06 10:30:00,98.98,99.09,98.82,99.0,140771.0,89.2984,89.3976,89.154,89.3164,140771.0
2022-06-06 10:35:00,98.98,99.08,98.89,99.08,93437.0,89.2984,89.3886,89.2172,89.3886,93437.0
2022-06-06 10:40:00,99.09,99.22,99.03,99.16,151414.0,89.3976,89.5149,89.3435,89.4608,151414.0
2022-06-06 10:45:00,99.16,99.17,99.05,99.1,86832.0,89.4608,89.4698,89.3615,89.4067,86832.0
2022-06-06 10:50:00,99.1,99.34,99.03,99.31,125666.0,89.4067,89.6232,89.3435,89.5961,125666.0
2022-06-06 10:55:00,99.31,99.43,99.3,99.35,175674.0,89.5961,89.7044,89.5871,89.6322,175674.0
2022-06-06 11:00:00,99.36,99.52,99.28,99.3,205334.0,89.6412,89.7856,89.569,89.5871,205334.0
2022-06-06 11:05:00,99.3,99.45,99.25,99.25,88605.0,89.5871,89.7224,89.542,89.542,88605.0
2022-06-06 11:10:00,99.26,99.27,98.98,99.05,287109.0,89.551,89.56,89.2984,89.3615,287109.0
2022-06-06 11:15:00,99.04,99.09,98.8,98.81,187354.0,89.3525,89.3976,89.136,89.145,187354.0
2022-06-06 11:20:00,98.81,99.05,98.78,98.99,132613.0,89.145,89.3615,89.118,89.3074,132613.0
2022-06-06 11:25:00,98.99,99.11,98.98,99.04,116164.0,89.3074,89.4157,89.2984,89.3525,116164.0
2022-06-06 11:30:00,99.04,99.26,98.99,99.26,202182.0,89.3525,89.551,89.3074,89.551,202182.0
2022-06-06 11:35:00,99.26,99.34,99.23,99.32,117298.0,89.551,89.6232,89.5239,89.6051,117298.0
2022-06-06 11:40:00,99.33,99.47,99.27,99.45,132765.0,89.6142,89.7405,89.56,89.7224,132765.0
2022-06-06 11:45:00,99.45,99.54,99.29,99.31,141894.0,89.7224,89.8036,89.5781,89.5961,141894.0
2022-06-06 11:50:00,99.31,99.42,99.24,99.38,129428.0,89.5961,89.6954,89.533,89.6593,129428.0
2022-06-06 11:55:00,99.39,99.64,99.37,99.62,210900.0,89.6683,89.8938,89.6502,89.8758,210900.0
2022-06-06 12:00:00,99.62,99.67,99.49,99.53,182545.0,89.8758,89.9209,89.7585,89.7946,182545.0
2022-06-06 12:05:00,99.53,99.61,99.46,99.52,122376.0,89.7946,89.8668,89.7314,89.7856,122376.0
2022-06-06 12:10:00,99.52,99.55,99.35,99.38,146160.0,89.7856,89.8126,89.6322,89.6593,146160.0
2022-06-06 12:15:00,99.39,99.39,99.19,99.25,179960.0,89.6683,89.6683,89.4879,89.542,179960.0
2022-06-06 12:20:00,99.25,99.31,99.1,99.1,103285.0,89.542,89.5961,89.4067,89.4067,103285.0
2022-06-06 12:25:00,99.11,99.21,99.07,99.18,135619.0,89.4157,89.5059,89.3796,89.4788,135619.0
2022-06-06 12:30:00,99.17,99.32,99.17,99.31,199525.0,89.4698,89.6051,89.4698,89.5961,199525.0
2022-06-06 12:35:00,99.31,99.44,99.3,99.39,122843.0,89.5961,89.7134,89.5871,89.6683,122843.0
2022-06-06 12:40:00,99.38,99.41,99.29,99.35,70284.0,89.6593,89.6863,89.5781,89.6322,70284.0
2022-06-06 12:45:00,99.36,99.49,99.28,99.44,96364.0,89.6412,89.7585,89.569,89.7134,96364.0
2022-06-06 12:50:00,99.44,99.44,99.28,99.41,94843.0,89.7134,89.7134,89.569,89.6863,94843.0
2022-06-06 12:55:00,99.41,99.52,99.35,99.51,164985.0,89.6863,89.7856,89.6322,89.7766,164985.0
2022-06-06 13:00:00,99.52,99.53,99.23,99.26,104109.0,89.7856,89.7946,89.5239,89.551,104109.0
2022-06-06 13:05:00,99.25,99.41,99.21,99.4,70632.0,89.542,89.6863,89.5059,89.6773,70632.0
2022-06-06 13:10:00,99.4,99.4,99.29,99.31,70690.0,89.6773,89.6773,89.5781,89.5961,70690.0
2022-06-06 13:15:00,99.31,99.38,99.28,99.36,61092.0,89.5961,89.6593,89.569,89.6412,61092.0
2022-06-06 13:20:00,99.35,99.47,99.33,99.4,95686.0,89.6322,89.7405,89.6142,89.6773,95686.0
2022-06-06 13:25:00,99.42,99.46,99.35,99.43,101289.0,89.6954,89.7314,89.6322,89.7044,101289.0
2022-06-06 13:30:00,99.43,99.45,99.38,99.43,90442.0,89.7044,89.7224,89.6593,89.7044,90442.0
2022-06-06 13:35:00,99.42,99.49,99.38,99.45,97262.0,89.6954,89.7585,89.6593,89.7224,97262.0
2022-06-06 13:40:00,99.46,99.57,99.44,99.54,97972.0,89.7314,89.8307,89.7134,89.8036,97972.0
2022-06-06 13:45:00,99.55,99.58,99.49,99.54,106114.0,89.8126,89.8397,89.7585,89.8036,106114.0
2022-06-06 13:50:00,99.54,99.57,99.5,99.56,91068.0,89.8036,89.8307,89.7675,89.8217,91068.0
2022-06-06 13:55:00,99.56,99.65,99.52,99.61,119211.0,89.8217,89.9029,89.7856,89.8668,119211.0
2022-06-06 14:00:00,99.61,99.62,99.53,99.56,97030.0,89.8668,89.8758,89.7946,89.8217,97030.0
2022-06-06 14:05:00,99.57,99.61,99.45,99.51,85038.0,89.8307,89.8668,89.7224,89.7766,85038.0
2022-06-06 14:10:00,99.51,99.56,99.44,99.44,70534.0,89.7766,89.8217,89.7134,89.7134,70534.0
2022-06-06 14:15:00,99.44,99.46,99.35,99.41,86665.0,89.7134,89.7314,89.6322,89.6863,86665.0
2022-06-06 14:20:00,99.42,99.43,99.21,99.27,118898.0,89.6954,89.7044,89.5059,89.56,118898.0
2022-06-06 14:25:00,99.27,99.3,99.08,99.12,96563.0,89.56,89.5871,89.3886,89.4247,96563.0
2022-06-06 14:30:00,99.12,99.17,99.04,99.09,117291.0,89.4247,89.4698,89.3525,89.3976,117291.0
2022-06-06 14:35:00,99.1,99.12,98.98,99.04,100283.0,89.4067,89.4247,89.2984,89.3525,100283.0
2022-06-06 14:40:00,99.05,99.16,99.04,99.14,110001.0,89.3615,89.4608,89.3525,89.4427,110001.0
2022-06-06 14:45:00,99.14,99.17,99.03,99.04,226939.0,89.4427,89.4698,89.3435,89.3525,226939.0
2022-06-06 14:50:00,99.03,99.08,98.89,99.05,129636.0,89.3435,89.3886,89.2172,89.3615,129636.0
2022-06-06 14:55:00,99.04,99.16,99.01,99.06,77811.0,89.3525,89.4608,89.3255,89.3706,77811.0
2022-06-06 15:00:00,99.06,99.11,99.0,99.07,99563.0,89.3706,89.4157,89.3164,89.3796,99563.0
2022-06-06 15:05:00,99.07,99.08,98.92,98.94,102362.0,89.3796,89.3886,89.2443,89.2623,102362.0
2022-06-06 15:10:00,98.93,98.94,98.8,98.84,131234.0,89.2533,89.2623,89.136,89.1721,131234.0
2022-06-06 15:15:00,98.84,98.89,98.73,98.74,133971.0,89.1721,89.2172,89.0728,89.0819,133971.0
2022-06-06 15:20:00,98.73,98.87,98.67,98.81,180365.0,89.0728,89.1992,89.0187,89.145,180365.0
2022-06-06 15:25:00,98.81,98.93,98.81,98.9,146316.0,89.145,89.2533,89.145,89.2262,146316.0
2022-06-06 15:30:00,98.89,99.1,98.86,99.09,167202.0,89.2172,89.4067,89.1901,89.3976,167202.0
2022-06-06 15:35:00,99.09,99.11,99.03,99.1,126974.0,89.3976,89.4157,89.3435,89.4067,126974.0
2022-06-06 15:40:00,99.1,99.2,99.03,99.19,180643.0,89.4067,89.4969,89.3435,89.4879,180643.0
2022-06-06 15:45:00,99.2,99.23,98.89,98.89,182699.0,89.4969,89.5239,89.2172,89.2172,182699.0
2022-06-06 15:50:00,98.87,99.12,98.87,99.08,295900.0,89.1992,89.4247,89.1992,89.3886,295900.0
2022-06-06 15:55:00,99.08,99.09,98.76,98.9,605662.0,89.3886,89.3976,89.0999,89.2262,605662.0
2022-06-07 09:30:00,99.67,100.65,99.49,100.36,2994076.0,89.9209,90.805,89.7585,90.5434,2994076.0
2022-06-07 09:35:00,100.36,101.25,100.31,101.23,1329802.0,90.5434,91.3464,90.4983,91.3283,1329802.0
2022-06-07 09:40:00,101.23,101.78,100.95,101.67,1220058.0,91.3283,91.8245,91.0757,91.7253,1220058.0
2022-06-07 09:45:00,101.67,101.95,101.36,101.76,1086427.0,91.7253,91.9779,91.4456,91.8065,1086427.0
2022-06-07 09:50:00,101.74,102.0,101.45,101.96,785438.0,91.7884,92.023,91.5268,91.9869,785438.0
2022-06-07 09:55:00,101.97,101.99,101.71,101.96,545938.0,91.9959,92.014,91.7614,91.9869,545938.0
2022-06-07 10:00:00,101.97,102.09,101.76,101.88,813281.0,91.9959,92.1042,91.8065,91.9147,813281.0
2022-06-07 10:05:00,101.88,101.97,101.69,101.76,413363.0,91.9147,91.9959,91.7433,91.8065,413363.0
2022-06-07 10:10:00,101.77,101.84,101.55,101.63,502792.0,91.8155,91.8786,91.617,91.6892,502792.0
2022-06-07 10:15:00,101.63,101.83,101.5,101.62,554861.0,91.6892,91.8696,91.5719,91.6802,554861.0
2022-06-07 10:20:00,101.65,101.91,101.58,101.87,334706.0,91.7072,91.9418,91.6441,91.9057,334706.0
2022-06-07 10:25:00,101.87,102.08,101.84,102.03,392950.0,91.9057,92.0952,91.8786,92.0501,392950.0
2022-06-07 10:30:00,102.04,102.2,101.84,101.9,523944.0,92.0591,92.2034,91.8786,91.9328,523944.0
2022-06-07 10:35:00,101.9,101.99,101.7,101.78,425988.0,91.9328,92.014,91.7523,91.8245,425988.0
2022-06-07 10:40:00,101.79,101.9,101.61,101.76,321400.0,91.8335,91.9328,91.6711,91.8065,321400.0
2022-06-07 10:45:00,101.76,101.88,101.69,101.75,285932.0,91.8065,91.9147,91.7433,91.7974,285932.0
2022-06-07 10:50:00,101.74,101.88,101.65,101.72,268419.0,91.7884,91.9147,91.7072,91.7704,268419.0
2022-06-07 10:55:00,101.71,101.72,101.48,101.69,294846.0,91.7614,91.7704,91.5539,91.7433,294846.0
2022-06-07 11:00:00,101.69,101.94,101.67,101.82,273427.0,91.7433,91.9689,91.7253,91.8606,273427.0
2022-06-07 11:05:00,101.81,101.87,101.7,101.75,255777.0,91.8516,91.9057,91.7523,91.7974,255777.0
2022-06-07 11:10:00,101.75,101.89,101.69,101.87,121754.0,91.7974,91.9238,91.7433,91.9057,121754.0
2022-06-07 11:15:00,101.87,101.97,101.72,101.78,285929.0,91.9057,91.9959,91.7704,91.8245,285929.0
2022-06-07 11:20:00,101.79,101.83,101.71,101.74,176788.0,91.8335,91.8696,91.7614,91.7884,176788.0
2022-06-07 11:25:00,101.74,101.8,101.57,101.66,237299.0,91.7884,91.8426,91.6351,91.7163,237299.0
2022-06-07 11:30:00,101.67,101.84,101.57,101.83,315857.0,91.7253,91.8786,91.6351,91.8696,315857.0
2022-06-07 11:35:00,101.81,101.83,101.6,101.68,224477.0,91.8516,91.8696,91.6621,91.7343,224477.0
2022-06-07 11:40:00,101.68,101.86,101.66,101.72,196066.0,91.7343,91.8967,91.7163,91.7704,196066.0
2022-06-07 11:45:00,101.72,101.93,101.71,101.79,356380.0,91.7704,91.9598,91.7614,91.8335,356380.0
2022-06-07 11:50:00,101.79,101.99,101.7,101.97,380911.0,91.8335,92.014,91.7523,91.9959,380911.0
2022-06-07 11:55:00,101.97,102.48,101.96,102.4,778094.0,91.9959,92.456,91.9869,92.3839,778094.0
2022-06-07 12:00:00,102.41,102.49,102.39,102.46,346533.0,92.3929,92.4651,92.3748,92.438,346533.0
2022-06-07 12:05:00,102.45,102.86,102.38,102.75,489214.0,92.429,92.7989,92.3658,92.6996,489214.0
2022-06-07 12:10:00,102.76,102.86,102.64,102.82,261613.0,92.7087,92.7989,92.6004,92.7628,261613.0
2022-06-07 12:15:00,102.81,102.93,102.73,102.91,361724.0,92.7538,92.862,92.6816,92.844,361724.0
2022-06-07 12:20:00,102.91,103.05,102.89,102.95,597535.0,92.844,92.9703,92.8259,92.8801,597535.0
2022-06-07 12:25:00,102.96,102.98,102.83,102.86,320347.0,92.8891,92.9071,92.7718,92.7989,320347.0
2022-06-07 12:30:00,102.87,103.0,102.75,102.94,255959.0,92.8079,92.9252,92.6996,92.871,255959.0
2022-06-07 12:35:00,102.95,103.0,102.88,102.99,185536.0,92.8801,92.9252,92.8169,92.9162,185536.0
2022-06-07 12:40:00,102.99,103.02,102.92,102.98,199617.0,92.9162,92.9432,92.853,92.9071,199617.0
2022-06-07 12:45:00,102.97,103.0,102.85,102.86,219971.0,92.8981,92.9252,92.7899,92.7989,219971.0
2022-06-07 12:50:00,102.85,102.89,102.77,102.82,175012.0,92.7899,92.8259,92.7177,92.7628,175012.0
2022-06-07 12:55:00,102.81,102.93,102.79,102.92,219272.0,92.7538,92.862,92.7357,92.853,219272.0
2022-06-07 13:00:00,102.93,102.95,102.66,102.67,177425.0,92.862,92.8801,92.6184,92.6275,177425.0
2022-06-07 13:05:00,102.67,102.69,102.5,102.62,288694.0,92.6275,92.6455,92.4741,92.5824,288694.0
2022-06-07 13:10:00,102.63,102.67,102.19,102.28,376212.0,92.5914,92.6275,92.1944,92.2756,376212.0
2022-06-07 13:15:00,102.28,102.39,102.22,102.36,197440.0,92.2756,92.3748,92.2215,92.3478,197440.0
2022-06-07 13:20:00,102.36,102.62,102.33,102.6,220565.0,92.3478,92.5824,92.3207,92.5643,220565.0
2022-06-07 13:25:00,102.61,102.64,102.49,102.55,139694.0,92.5733,92.6004,92.4651,92.5192,139694.0
2022-06-07 13:30:00,102.55,102.61,102.42,102.54,167657.0,92.5192,92.5733,92.4019,92.5102,167657.0
2022-06-07 13:35:00,102.54,102.92,102.51,102.9,328261.0,92.5102,92.853,92.4831,92.835,328261.0
2022-06-07 13:40:00,102.91,102.99,102.73,102.97,230179.0,92.844,92.9162,92.6816,92.8981,230179.0
2022-06-07 13:45:00,102.98,103.06,102.87,103.06,288792.0,92.9071,92.9793,92.8079,92.9793,288792.0
2022-06-07 13:50:00,103.05,103.11,102.94,102.98,199175.0,92.9703,93.0244,92.871,92.9071,199175.0
2022-06-07 13:55:00,102.98,102.99,102.85,102.95,193105.0,92.9071,92.9162,92.7899,92.8801,193105.0
2022-06-07 14:00:00,102.95,102.96,102.81,102.86,190096.0,92.8801,92.8891,92.7538,92.7989,190096.0
2022-06-07 14:05:00,102.86,103.02,102.82,103.01,193488.0,92.7989,92.9432,92.7628,92.9342,193488.0
2022-06-07 14:10:00,103.02,103.12,102.97,103.1,193122.0,92.9432,93.0334,92.8981,93.0154,193122.0
2022-06-07 14:15:00,103.11,103.16,102.92,102.98,158825.0,93.0244,93.0695,92.853,92.9071,158825.0
2022-06-07 14:20:00,102.98,102.98,102.8,102.82,134843.0,92.9071,92.9071,92.7447,92.7628,134843.0
2022-06-07 14:25:00,102.81,102.92,102.78,102.89,229707.0,92.7538,92.853,92.7267,92.8259,229707.0
2022-06-07 14:30:00,102.89,102.89,102.76,102.82,226154.0,92.8259,92.8259,92.7087,92.7628,226154.0
2022-06-07 14:35:00,102.82,102.91,102.8,102.89,223461.0,92.7628,92.844,92.7447,92.8259,223461.0
2022-06-07 14:40:00,102.87,102.96,102.77,102.79,172869.0,92.8079,92.8891,92.7177,92.7357,172869.0
2022-06-07 14:45:00,102.79,102.88,102.62,102.66,257752.0,92.7357,92.8169,92.5824,92.6184,257752.0
2022-06-07 14:50:00,102.66,102.78,102.62,102.77,138044.0,92.6184,92.7267,92.5824,92.7177,138044.0
2022-06-07 14:55:00,102.76,102.89,102.75,102.85,222932.0,92.7087,92.8259,92.6996,92.7899,222932.0
2022-06-07 15:00:00,102.86,103.08,102.84,103.08,237835.0,92.7989,92.9974,92.7808,92.9974,237835.0
2022-06-07 15:05:00,103.08,103.12,102.99,103.0,246867.0,92.9974,93.0334,92.9162,92.9252,246867.0
2022-06-07 15:10:00,103.0,103.05,102.95,103.0,196871.0,92.9252,92.9703,92.8801,92.9252,196871.0
2022-06-07 15:15:00,103.0,103.07,102.97,103.05,193622.0,92.9252,92.9883,92.8981,92.9703,193622.0
2022-06-07 15:20:00,103.05,103.25,103.04,103.21,360748.0,92.9703,93.1507,92.9613,93.1146,360748.0
2022-06-07 15:25:00,103.21,103.24,103.11,103.18,303365.0,93.1146,93.1417,93.0244,93.0876,303365.0
2022-06-07 15:30:00,103.18,103.22,103.06,103.15,275806.0,93.0876,93.1237,92.9793,93.0605,275806.0
2022-06-07 15:35:00,103.15,103.2,103.03,103.11,382838.0,93.0605,93.1056,92.9522,93.0244,382838.0
2022-06-07 15:40:00,103.11,103.34,103.11,103.3,537757.0,93.0244,93.2319,93.0244,93.1958,537757.0
2022-06-07 15:45:00,103.29,103.42,103.23,103.37,407649.0,93.1868,93.3041,93.1327,93.259,407649.0
2022-06-07 15:50:00,103.36,103.43,103.21,103.33,590869.0,93.25,93.3131,93.1146,93.2229,590869.0
2022-06-07 15:55:00,103.33,103.39,103.26,103.35,951737.0,93.2229,93.277,93.1597,93.2409,951737.0
2022-06-08 09:30:00,103.49,103.86,102.98,103.28,1470663.0,93.3673,93.7011,92.9071,93.1778,1470663.0
2022-06-08 09:35:00,103.25,103.59,103.0,103.38,481794.0,93.1507,93.4575,92.9252,93.268,481794.0
2022-06-08 09:40:00,103.4,104.72,103.34,104.3,1083371.0,93.2861,94.4769,93.2319,94.098,1083371.0
2022-06-08 09:45:00,104.3,104.99,104.2,104.82,725411.0,94.098,94.7205,94.0078,94.5672,725411.0
2022-06-08 09:50:00,104.82,105.0,104.66,104.74,936014.0,94.5672,94.7296,94.4228,94.495,936014.0
2022-06-08 09:55:00,104.74,104.86,104.5,104.7,579275.0,94.495,94.6032,94.2785,94.4589,579275.0
2022-06-08 10:00:00,104.73,104.75,104.1,104.16,643026.0,94.486,94.504,93.9176,93.9717,643026.0
2022-06-08 10:05:00,104.15,104.2,103.96,104.1,405153.0,93.9627,94.0078,93.7913,93.9176,405153.0
2022-06-08 10:10:00,104.1,104.13,103.78,103.8,403915.0,93.9176,93.9447,93.6289,93.6469,403915.0
2022-06-08 10:15:00,103.8,104.49,103.8,104.49,532227.0,93.6469,94.2694,93.6469,94.2694,532227.0
2022-06-08 10:20:00,104.49,104.75,104.43,104.66,473317.0,94.2694,94.504,94.2153,94.4228,473317.0
2022-06-08 10:25:00,104.65,104.77,104.57,104.66,284404.0,94.4138,94.5221,94.3416,94.4228,284404.0
2022-06-08 10:30:00,104.65,104.94,104.57,104.87,475617.0,94.4138,94.6754,94.3416,94.6123,475617.0
2022-06-08 10:35:00,104.88,104.93,104.77,104.88,325424.0,94.6213,94.6664,94.5221,94.6213,325424.0
2022-06-08 10:40:00,104.88,104.99,104.68,104.71,456662.0,94.6213,94.7205,94.4409,94.4679,456662.0
2022-06-08 10:45:00,104.73,105.16,104.72,105.09,1004553.0,94.486,94.8739,94.4769,94.8108,1004553.0
2022-06-08 10:50:00,105.09,105.3,105.07,105.1,395838.0,94.8108,95.0002,94.7927,94.8198,395838.0
2022-06-08 10:55:00,105.09,105.15,104.69,104.8,492109.0,94.8108,94.8649,94.4499,94.5491,492109.0
2022-06-08 11:00:00,104.8,104.84,104.62,104.75,311743.0,94.5491,94.5852,94.3867,94.504,311743.0
2022-06-08 11:05:00,104.74,104.77,104.61,104.75,286931.0,94.495,94.5221,94.3777,94.504,286931.0
2022-06-08 11:10:00,104.77,104.93,104.71,104.85,156859.0,94.5221,94.6664,94.4679,94.5942,156859.0
2022-06-08 11:15:00,104.86,104.93,104.77,104.85,167676.0,94.6032,94.6664,94.5221,94.5942,167676.0
2022-06-08 11:20:00,104.84,104.89,104.77,104.85,144852.0,94.5852,94.6303,94.5221,94.5942,144852.0
2022-06-08 11:25:00,104.84,105.12,104.83,105.09,259502.0,94.5852,94.8378,94.5762,94.8108,259502.0
2022-06-08 11:30:00,105.09,105.18,105.08,105.14,175284.0,94.8108,94.8919,94.8017,94.8559,175284.0
2022-06-08 11:35:00,105.14,105.4,105.14,105.36,265163.0,94.8559,95.0904,94.8559,95.0543,265163.0
2022-06-08 11:40:00,105.35,105.54,105.31,105.44,471338.0,95.0453,95.2167,95.0092,95.1265,471338.0
2022-06-08 11:45:00,105.45,105.56,105.33,105.34,267079.0,95.1355,95.2348,95.0273,95.0363,267079.0
2022-06-08 11:50:00,105.34,105.43,105.26,105.32,309014.0,95.0363,95.1175,94.9641,95.0183,309014.0
2022-06-08 11:55:00,105.32,105.34,105.21,105.32,177805.0,95.0183,95.0363,94.919,95.0183,177805.0
2022-06-08 12:00:00,105.32,105.4,105.24,105.3,239881.0,95.0183,95.0904,94.9461,95.0002,239881.0
2022-06-08 12:05:00,105.29,105.3,105.07,105.23,252192.0,94.9912,95.0002,94.7927,94.9371,252192.0
2022-06-08 12:10:00,105.24,105.37,105.22,105.35,174180.0,94.9461,95.0634,94.928,95.0453,174180.0
2022-06-08 12:15:00,105.34,105.37,105.21,105.32,167999.0,95.0363,95.0634,94.919,95.0183,167999.0
2022-06-08 12:20:00,105.32,105.32,105.07,105.09,169565.0,95.0183,95.0183,94.7927,94.8108,169565.0
2022-06-08 12:25:00,105.09,105.15,104.97,105.15,226855.0,94.8108,94.8649,94.7025,94.8649,226855.0
2022-06-08 12:30:00,105.16,105.31,105.06,105.07,209934.0,94.8739,95.0092,94.7837,94.7927,209934.0
2022-06-08 12:35:00,105.07,105.15,104.9,104.9,262020.0,94.7927,94.8649,94.6393,94.6393,262020.0
2022-06-08 12:40:00,104.89,104.9,104.63,104.64,307310.0,94.6303,94.6393,94.3957,94.4048,307310.0
2022-06-08 12:45:00,104.64,104.96,104.6,104.91,254461.0,94.4048,94.6935,94.3687,94.6484,254461.0
2022-06-08 12:50:00,104.91,105.05,104.9,105.01,294195.0,94.6484,94.7747,94.6393,94.7386,294195.0
2022-06-08 12:55:00,105.01,105.22,104.92,105.18,189721.0,94.7386,94.928,94.6574,94.8919,189721.0
2022-06-08 13:00:00,105.18,105.22,105.02,105.08,224784.0,94.8919,94.928,94.7476,94.8017,224784.0
2022-06-08 13:05:00,105.08,105.48,105.05,105.46,306317.0,94.8017,95.1626,94.7747,95.1446,306317.0
2022-06-08 13:10:00,105.45,105.57,105.2,105.3,233277.0,95.1355,95.2438,94.91,95.0002,233277.0
2022-06-08 13:15:00,105.3,105.34,105.19,105.2,187834.0,95.0002,95.0363,94.901,94.91,187834.0
2022-06-08 13:20:00,105.19,105.19,104.91,104.93,295473.0,94.901,94.901,94.6484,94.6664,295473.0
2022-06-08 13:25:00,104.92,104.95,104.67,104.68,239388.0,94.6574,94.6844,94.4318,94.4409,239388.0
2022-06-08 13:30:00,104.68,104.76,104.58,104.65,339292.0,94.4409,94.513,94.3506,94.4138,339292.0
2022-06-08 13:35:00,104.65,104.66,104.32,104.36,351739.0,94.4138,94.4228,94.1161,94.1522,351739.0
2022-06-08 13:40:00,104.36,104.76,104.34,104.73,256152.0,94.1522,94.513,94.1341,94.486,256152.0
2022-06-08 13:45:00,104.73,104.9,104.64,104.82,261240.0,94.486,94.6393,94.4048,94.5672,261240.0
2022-06-08 13:50:00,104.81,104.9,104.6,104.65,218985.0,94.5581,94.6393,94.3687,94.4138,218985.0
2022-06-08 13:55:00,104.65,104.75,104.53,104.58,233107.0,94.4138,94.504,94.3055,94.3506,233107.0
2022-06-08 14:00:00,104.57,104.68,104.48,104.63,187260.0,94.3416,94.4409,94.2604,94.3957,187260.0
2022-06-08 14:05:00,104.63,104.71,104.57,104.71,117470.0,94.3957,94.4679,94.3416,94.4679,117470.0
2022-06-08 14:10:00,104.71,104.76,104.64,104.75,124432.0,94.4679,94.513,94.4048,94.504,124432.0
2022-06-08 14:15:00,104.76,104.78,104.62,104.68,110728.0,94.513,94.5311,94.3867,94.4409,110728.0
2022-06-08 14:20:00,104.68,104.69,104.56,104.58,154605.0,94.4409,94.4499,94.3326,94.3506,154605.0
2022-06-08 14:25:00,104.57,104.6,104.33,104.38,300644.0,94.3416,94.3687,94.1251,94.1702,300644.0
2022-06-08 14:30:00,104.38,104.55,104.34,104.37,255872.0,94.1702,94.3236,94.1341,94.1612,255872.0
2022-06-08 14:35:00,104.36,104.37,104.18,104.2,400366.0,94.1522,94.1612,93.9898,94.0078,400366.0
2022-06-08 14:40:00,104.2,104.43,104.17,104.36,215718.0,94.0078,94.2153,93.9807,94.1522,215718.0
2022-06-08 14:45:00,104.36,104.42,104.19,104.26,192811.0,94.1522,94.2063,93.9988,94.0619,192811.0
2022-06-08 14:50:00,104.26,104.35,104.24,104.27,134808.0,94.0619,94.1431,94.0439,94.071,134808.0
2022-06-08 14:55:00,104.27,104.34,104.24,104.31,122389.0,94.071,94.1341,94.0439,94.107,122389.0
2022-06-08 15:00:00,104.31,104.48,104.27,104.44,171801.0,94.107,94.2604,94.071,94.2243,171801.0
2022-06-08 15:05:00,104.44,104.46,104.27,104.3,182962.0,94.2243,94.2424,94.071,94.098,182962.0
2022-06-08 15:10:00,104.29,104.54,104.27,104.49,159215.0,94.089,94.3145,94.071,94.2694,159215.0
2022-06-08 15:15:00,104.51,104.59,104.43,104.47,139080.0,94.2875,94.3597,94.2153,94.2514,139080.0
2022-06-08 15:20:00,104.47,104.72,104.45,104.67,211549.0,94.2514,94.4769,94.2334,94.4318,211549.0
2022-06-08 15:25:00,104.68,104.77,104.62,104.67,171178.0,94.4409,94.5221,94.3867,94.4318,171178.0
2022-06-08 15:30:00,104.67,104.74,104.51,104.67,374221.0,94.4318,94.495,94.2875,94.4318,374221.0
2022-06-08 15:35:00,104.67,104.94,104.65,104.91,295601.0,94.4318,94.6754,94.4138,94.6484,295601.0
2022-06-08 15:40:00,104.92,104.92,104.77,104.82,256679.0,94.6574,94.6574,94.5221,94.5672,256679.0
2022-06-08 15:45:00,104.83,104.85,104.62,104.63,300014.0,94.5762,94.5942,94.3867,94.3957,300014.0
2022-06-08 15:50:00,104.62,104.76,104.52,104.67,387202.0,94.3867,94.513,94.2965,94.4318,387202.0
2022-06-08 15:55:00,104.67,104.74,104.49,104.6,710906.0,94.4318,94.495,94.2694,94.3687,710906.0
2022-06-09 09:30:00,103.42,104.22,103.3,104.05,983217.0,93.3041,94.0258,93.1958,93.8725,983217.0
2022-06-09 09:35:00,104.06,104.44,104.03,104.1,332348.0,93.8815,94.2243,93.8544,93.9176,332348.0
2022-06-09 09:40:00,104.1,104.24,103.56,103.58,409016.0,93.9176,94.0439,93.4304,93.4484,409016.0
2022-06-09 09:45:00,103.58,104.0,103.23,103.68,460937.0,93.4484,93.8274,93.1327,93.5387,460937.0
2022-06-09 09:50:00,103.69,104.14,103.69,103.85,273477.0,93.5477,93.9537,93.5477,93.692,273477.0
2022-06-09 09:55:00,103.85,103.96,103.71,103.94,217126.0,93.692,93.7913,93.5657,93.7732,217126.0
2022-06-09 10:00:00,103.98,104.19,103.91,104.05,205319.0,93.8093,93.9988,93.7462,93.8725,205319.0
2022-06-09 10:05:00,104.04,104.16,103.99,104.06,156518.0,93.8635,93.9717,93.8183,93.8815,156518.0
2022-06-09 10:10:00,104.06,104.13,103.9,104.09,229046.0,93.8815,93.9447,93.7371,93.9086,229046.0
2022-06-09 10:15:00,104.09,104.57,104.07,104.57,362210.0,93.9086,94.3416,93.8905,94.3416,362210.0
2022-06-09 10:20:00,104.57,104.57,104.07,104.12,242920.0,94.3416,94.3416,93.8905,93.9356,242920.0
2022-06-09 10:25:00,104.12,104.15,103.98,104.15,204042.0,93.9356,93.9627,93.8093,93.9627,204042.0
2022-06-09 10:30:00,104.17,104.27,103.96,104.09,246047.0,93.9807,94.071,93.7913,93.9086,246047.0
2022-06-09 10:35:00,104.08,104.23,104.02,104.12,183721.0,93.8995,94.0349,93.8454,93.9356,183721.0
2022-06-09 10:40:00,104.11,104.12,103.87,103.98,175642.0,93.9266,93.9356,93.7101,93.8093,175642.0
2022-06-09 10:45:00,103.98,104.12,103.9,103.99,144595.0,93.8093,93.9356,93.7371,93.8183,144595.0
2022-06-09 10:50:00,103.99,104.04,103.85,103.89,203819.0,93.8183,93.8635,93.692,93.7281,203819.0
2022-06-09 10:55:00,103.9,104.1,103.88,103.99,139603.0,93.7371,93.9176,93.7191,93.8183,139603.0
2022-06-09 11:00:00,103.99,104.1,103.55,103.58,274265.0,93.8183,93.9176,93.4214,93.4484,274265.0
2022-06-09 11:05:00,103.57,103.71,103.48,103.66,216947.0,93.4394,93.5657,93.3582,93.5206,216947.0
2022-06-09 11:10:00,103.66,103.78,103.57,103.7,162140.0,93.5206,93.6289,93.4394,93.5567,162140.0
2022-06-09 11:15:00,103.69,103.75,103.51,103.54,183021.0,93.5477,93.6018,93.3853,93.4124,183021.0
2022-06-09 11:20:00,103.56,103.56,103.33,103.46,123550.0,93.4304,93.4304,93.2229,93.3402,123550.0
2022-06-09 11:25:00,103.45,103.48,103.26,103.31,153100.0,93.3312,93.3582,93.1597,93.2049,153100.0
2022-06-09 11:30:00,103.31,103.38,103.23,103.29,219001.0,93.2049,93.268,93.1327,93.1868,219001.0
2022-06-09 11:35:00,103.28,103.5,103.27,103.46,195367.0,93.1778,93.3763,93.1688,93.3402,195367.0
2022-06-09 11:40:00,103.45,103.56,103.38,103.44,230355.0,93.3312,93.4304,93.268,93.3221,230355.0
2022-06-09 11:45:00,103.43,103.47,103.33,103.4,216106.0,93.3131,93.3492,93.2229,93.2861,216106.0
2022-06-09 11:50:00,103.4,103.47,103.34,103.46,122571.0,93.2861,93.3492,93.2319,93.3402,122571.0
2022-06-09 11:55:00,103.46,103.72,103.46,103.7,318737.0,93.3402,93.5748,93.3402,93.5567,318737.0
2022-06-09 12:00:00,103.7,103.76,103.62,103.73,166144.0,93.5567,93.6108,93.4845,93.5838,166144.0
2022-06-09 12:05:00,103.72,103.73,103.52,103.54,176375.0,93.5748,93.5838,93.3943,93.4124,176375.0
2022-06-09 12:10:00,103.53,103.6,103.41,103.52,194605.0,93.4033,93.4665,93.2951,93.3943,194605.0
2022-06-09 12:15:00,103.5,103.5,103.31,103.33,172061.0,93.3763,93.3763,93.2049,93.2229,172061.0
2022-06-09 12:20:00,103.33,103.73,103.33,103.69,307723.0,93.2229,93.5838,93.2229,93.5477,307723.0
2022-06-09 12:25:00,103.69,104.03,103.67,103.98,192534.0,93.5477,93.8544,93.5296,93.8093,192534.0
2022-06-09 12:30:00,103.99,104.01,103.89,103.98,158427.0,93.8183,93.8364,93.7281,93.8093,158427.0
2022-06-09 12:35:00,103.98,104.04,103.89,103.92,117502.0,93.8093,93.8635,93.7281,93.7552,117502.0
2022-06-09 12:40:00,103.92,104.17,103.86,104.16,192521.0,93.7552,93.9807,93.7011,93.9717,192521.0
2022-06-09 12:45:00,104.18,104.2,104.1,104.17,111536.0,93.9898,94.0078,93.9176,93.9807,111536.0
2022-06-09 12:50:00,104.18,104.25,104.14,104.17,123662.0,93.9898,94.0529,93.9537,93.9807,123662.0
2022-06-09 12:55:00,104.18,104.39,104.18,104.36,157554.0,93.9898,94.1792,93.9898,94.1522,157554.0
2022-06-09 13:00:00,104.37,104.49,104.31,104.37,130412.0,94.1612,94.2694,94.107,94.1612,130412.0
2022-06-09 13:05:00,104.36,104.41,104.22,104.23,138150.0,94.1522,94.1973,94.0258,94.0349,138150.0
2022-06-09 13:10:00,104.23,104.35,104.18,104.26,112570.0,94.0349,94.1431,93.9898,94.0619,112570.0
2022-06-09 13:15:00,104.26,104.39,104.26,104.38,85838.0,94.0619,94.1792,94.0619,94.1702,85838.0
2022-06-09 13:20:00,104.39,104.4,104.15,104.23,118633.0,94.1792,94.1882,93.9627,94.0349,118633.0
2022-06-09 13:25:00,104.22,104.3,104.19,104.3,141746.0,94.0258,94.098,93.9988,94.098,141746.0
2022-06-09 13:30:00,104.29,104.3,104.08,104.11,125429.0,94.089,94.098,93.8995,93.9266,125429.0
2022-06-09 13:35:00,104.11,104.17,104.04,104.16,107333.0,93.9266,93.9807,93.8635,93.9717,107333.0
2022-06-09 13:40:00,104.15,104.22,104.07,104.1,162548.0,93.9627,94.0258,93.8905,93.9176,162548.0
2022-06-09 13:45:00,104.11,104.28,104.07,104.22,148602.0,93.9266,94.08,93.8905,94.0258,148602.0
2022-06-09 13:50:00,104.23,104.29,104.19,104.24,79259.0,94.0349,94.089,93.9988,94.0439,79259.0
2022-06-09 13:55:00,104.24,104.43,104.24,104.4,122145.0,94.0439,94.2153,94.0439,94.1882,122145.0
2022-06-09 14:00:00,104.41,104.41,104.16,104.22,137573.0,94.1973,94.1973,93.9717,94.0258,137573.0
2022-06-09 14:05:00,104.23,104.33,104.14,104.17,304837.0,94.0349,94.1251,93.9537,93.9807,304837.0
2022-06-09 14:10:00,104.17,104.34,104.16,104.3,113569.0,93.9807,94.1341,93.9717,94.098,113569.0
2022-06-09 14:15:00,104.3,104.35,104.1,104.21,246412.0,94.098,94.1431,93.9176,94.0168,246412.0
2022-06-09 14:20:00,104.21,104.22,104.08,104.12,211744.0,94.0168,94.0258,93.8995,93.9356,211744.0
2022-06-09 14:25:00,104.13,104.31,104.08,104.26,141737.0,93.9447,94.107,93.8995,94.0619,141737.0
2022-06-09 14:30:00,104.25,104.29,104.15,104.19,143402.0,94.0529,94.089,93.9627,93.9988,143402.0
2022-06-09 14:35:00,104.19,104.28,104.18,104.24,104877.0,93.9988,94.08,93.9898,94.0439,104877.0
2022-06-09 14:40:00,104.23,104.25,104.09,104.21,157356.0,94.0349,94.0529,93.9086,94.0168,157356.0
2022-06-09 14:45:00,104.21,104.36,104.2,104.31,177533.0,94.0168,94.1522,94.0078,94.107,177533.0
2022-06-09 14:50:00,104.31,104.32,104.19,104.29,151800.0,94.107,94.1161,93.9988,94.089,151800.0
2022-06-09 14:55:00,104.28,104.36,104.14,104.17,187107.0,94.08,94.1522,93.9537,93.9807,187107.0
2022-06-09 15:00:00,104.16,104.25,104.01,104.07,381903.0,93.9717,94.0529,93.8364,93.8905,381903.0
2022-06-09 15:05:00,104.07,104.13,104.0,104.08,363981.0,93.8905,93.9447,93.8274,93.8995,363981.0
2022-06-09 15:10:00,104.09,104.09,103.7,103.73,562771.0,93.9086,93.9086,93.5567,93.5838,562771.0
2022-06-09 15:15:00,103.72,103.78,103.65,103.77,291262.0,93.5748,93.6289,93.5116,93.6199,291262.0
2022-06-09 15:20:00,103.77,103.81,103.53,103.55,256370.0,93.6199,93.656,93.4033,93.4214,256370.0
2022-06-09 15:25:00,103.56,103.58,103.27,103.28,371249.0,93.4304,93.4484,93.1688,93.1778,371249.0
2022-06-09 15:30:00,103.29,103.35,103.19,103.2,389015.0,93.1868,93.2409,93.0966,93.1056,389015.0
2022-06-09 15:35:00,103.19,103.3,103.18,103.26,400292.0,93.0966,93.1958,93.0876,93.1597,400292.0
2022-06-09 15:40:00,103.25,103.26,103.02,103.06,532136.0,93.1507,93.1597,92.9432,92.9793,532136.0
2022-06-09 15:45:00,103.05,103.08,102.73,102.81,795170.0,92.9703,92.9974,92.6816,92.7538,795170.0
2022-06-09 15:50:00,102.81,102.89,102.67,102.76,1175447.0,92.7538,92.8259,92.6275,92.7087,1175447.0
2022-06-09 15:55:00,102.76,102.8,102.16,102.32,1736095.0,92.7087,92.7447,92.1673,92.3117,1736095.0
2022-06-10 09:30:00,101.94,102.24,101.77,101.97,1172977.0,91.9689,92.2395,91.8155,91.9959,1172977.0
2022-06-10 09:35:00,101.95,102.1,101.67,101.71,590171.0,91.9779,92.1132,91.7253,91.7614,590171.0
2022-06-10 09:40:00,101.71,102.4,101.65,102.21,623642.0,91.7614,92.3839,91.7072,92.2125,623642.0
2022-06-10 09:45:00,102.22,102.29,101.86,102.09,386989.0,92.2215,92.2846,91.8967,92.1042,386989.0
2022-06-10 09:50:00,102.09,102.89,102.09,102.8,488987.0,92.1042,92.8259,92.1042,92.7447,488987.0
2022-06-10 09:55:00,102.78,103.35,102.7,103.31,545098.0,92.7267,93.2409,92.6545,93.2049,545098.0
2022-06-10 10:00:00,103.3,103.3,102.38,102.48,504583.0,93.1958,93.1958,92.3658,92.456,504583.0
2022-06-10 10:05:00,102.48,102.7,102.24,102.29,307123.0,92.456,92.6545,92.2395,92.2846,307123.0
2022-06-10 10:10:00,102.28,102.34,102.08,102.31,338588.0,92.2756,92.3297,92.0952,92.3027,338588.0
2022-06-10 10:15:00,102.31,102.5,102.05,102.07,419580.0,92.3027,92.4741,92.0681,92.0861,419580.0
2022-06-10 10:20:00,102.07,102.1,101.77,101.81,450815.0,92.0861,92.1132,91.8155,91.8516,450815.0
2022-06-10 10:25:00,101.81,102.1,101.77,101.9,395750.0,91.8516,92.1132,91.8155,91.9328,395750.0
2022-06-10 10:30:00,101.9,102.06,101.71,101.8,409625.0,91.9328,92.0771,91.7614,91.8426,409625.0
2022-06-10 10:35:00,101.79,101.9,101.67,101.7,334264.0,91.8335,91.9328,91.7253,91.7523,334264.0
2022-06-10 10:40:00,101.67,101.67,101.09,101.3,612572.0,91.7253,91.7253,91.202,91.3915,612572.0
2022-06-10 10:45:00,101.3,101.41,101.11,101.3,508282.0,91.3915,91.4907,91.22,91.3915,508282.0
2022-06-10 10:50:00,101.29,101.53,101.24,101.38,312734.0,91.3824,91.599,91.3373,91.4636,312734.0
2022-06-10 10:55:00,101.38,101.47,101.16,101.18,401728.0,91.4636,91.5448,91.2652,91.2832,401728.0
2022-06-10 11:00:00,101.18,101.22,100.53,100.53,550449.0,91.2832,91.3193,90.6968,90.6968,550449.0
2022-06-10 11:05:00,100.52,100.77,100.46,100.51,300105.0,90.6878,90.9133,90.6336,90.6787,300105.0
2022-06-10 11:10:00,100.51,100.83,100.47,100.68,318807.0,90.6787,90.9674,90.6426,90.8321,318807.0
2022-06-10 11:15:00,100.67,100.83,100.53,100.77,213122.0,90.8231,90.9674,90.6968,90.9133,213122.0
2022-06-10 11:20:00,100.78,101.06,100.77,100.91,252914.0,90.9223,91.1749,90.9133,91.0396,252914.0
2022-06-10 11:25:00,100.91,101.09,100.76,101.06,297452.0,91.0396,91.202,90.9043,91.1749,297452.0
2022-06-10 11:30:00,101.06,101.24,100.71,100.85,320204.0,91.1749,91.3373,90.8592,90.9855,320204.0
2022-06-10 11:35:00,100.85,100.85,100.2,100.22,400530.0,90.9855,90.9855,90.3991,90.4171,400530.0
2022-06-10 11:40:00,100.22,100.88,100.2,100.86,283448.0,90.4171,91.0125,90.3991,90.9945,283448.0
2022-06-10 11:45:00,100.85,100.95,100.55,100.55,202404.0,90.9855,91.0757,90.7148,90.7148,202404.0
2022-06-10 11:50:00,100.56,100.76,100.51,100.72,175196.0,90.7238,90.9043,90.6787,90.8682,175196.0
2022-06-10 11:55:00,100.71,100.99,100.57,100.93,326938.0,90.8592,91.1118,90.7329,91.0577,326938.0
2022-06-10 12:00:00,100.93,101.04,100.8,100.82,120820.0,91.0577,91.1569,90.9404,90.9584,120820.0
2022-06-10 12:05:00,100.82,101.04,100.78,101.02,107290.0,90.9584,91.1569,90.9223,91.1389,107290.0
2022-06-10 12:10:00,101.02,101.03,100.68,100.68,103983.0,91.1389,91.1479,90.8321,90.8321,103983.0
2022-06-10 12:15:00,100.68,100.68,100.47,100.65,129653.0,90.8321,90.8321,90.6426,90.805,129653.0
2022-06-10 12:20:00,100.65,100.81,100.5,100.51,110404.0,90.805,90.9494,90.6697,90.6787,110404.0
2022-06-10 12:25:00,100.5,100.64,100.41,100.51,105452.0,90.6697,90.796,90.5885,90.6787,105452.0
2022-06-10 12:30:00,100.5,100.59,100.35,100.37,133216.0,90.6697,90.7509,90.5344,90.5524,133216.0
2022-06-10 12:35:00,100.35,100.45,100.21,100.23,165966.0,90.5344,90.6246,90.4081,90.4261,165966.0
2022-06-10 12:40:00,100.23,100.31,100.1,100.12,167672.0,90.4261,90.4983,90.3088,90.3269,167672.0
2022-06-10 12:45:00,100.12,100.25,100.01,100.23,178627.0,90.3269,90.4442,90.2276,90.4261,178627.0
2022-06-10 12:50:00,100.23,100.23,99.95,99.96,283567.0,90.4261,90.4261,90.1735,90.1825,283567.0
2022-06-10 12:55:00,99.95,100.06,99.88,100.02,135980.0,90.1735,90.2728,90.1104,90.2367,135980.0
2022-06-10 13:00:00,100.02,100.02,99.79,99.95,129586.0,90.2367,90.2367,90.0292,90.1735,129586.0
2022-06-10 13:05:00,99.95,100.05,99.84,100.05,154578.0,90.1735,90.2637,90.0743,90.2637,154578.0
2022-06-10 13:10:00,100.05,100.15,99.97,100.1,174563.0,90.2637,90.354,90.1916,90.3088,174563.0
2022-06-10 13:15:00,100.09,100.12,99.85,100.09,152940.0,90.2998,90.3269,90.0833,90.2998,152940.0
2022-06-10 13:20:00,100.11,100.15,99.98,100.03,116210.0,90.3179,90.354,90.2006,90.2457,116210.0
2022-06-10 13:25:00,100.03,100.34,100.01,100.32,222084.0,90.2457,90.5254,90.2276,90.5073,222084.0
2022-06-10 13:30:00,100.32,100.42,100.21,100.4,189309.0,90.5073,90.5975,90.4081,90.5795,189309.0
2022-06-10 13:35:00,100.4,100.67,100.38,100.67,125501.0,90.5795,90.8231,90.5615,90.8231,125501.0
2022-06-10 13:40:00,100.67,100.7,100.45,100.52,114195.0,90.8231,90.8502,90.6246,90.6878,114195.0
2022-06-10 13:45:00,100.52,100.57,100.39,100.5,114028.0,90.6878,90.7329,90.5705,90.6697,114028.0
2022-06-10 13:50:00,100.5,100.51,100.16,100.18,115319.0,90.6697,90.6787,90.363,90.381,115319.0
2022-06-10 13:55:00,100.17,100.26,100.09,100.22,161730.0,90.372,90.4532,90.2998,90.4171,161730.0
2022-06-10 14:00:00,100.21,100.23,99.91,99.95,176543.0,90.4081,90.4261,90.1374,90.1735,176543.0
2022-06-10 14:05:00,99.96,100.1,99.94,100.08,150671.0,90.1825,90.3088,90.1645,90.2908,150671.0
2022-06-10 14:10:00,100.08,100.15,99.85,99.93,203275.0,90.2908,90.354,90.0833,90.1555,203275.0
2022-06-10 14:15:00,99.92,100.16,99.86,100.14,118568.0,90.1464,90.363,90.0923,90.3449,118568.0
2022-06-10 14:20:00,100.16,100.28,100.16,100.22,160008.0,90.363,90.4712,90.363,90.4171,160008.0
2022-06-10 14:25:00,100.22,100.44,100.22,100.28,256194.0,90.4171,90.6156,90.4171,90.4712,256194.0
2022-06-10 14:30:00,100.29,100.51,100.24,100.48,137331.0,90.4803,90.6787,90.4351,90.6517,137331.0
2022-06-10 14:35:00,100.48,100.51,100.35,100.38,129151.0,90.6517,90.6787,90.5344,90.5615,129151.0
2022-06-10 14:40:00,100.37,100.41,100.27,100.38,121042.0,90.5524,90.5885,90.4622,90.5615,121042.0
2022-06-10 14:45:00,100.38,100.7,100.36,100.7,185598.0,90.5615,90.8502,90.5434,90.8502,185598.0
2022-06-10 14:50:00,100.69,100.77,100.64,100.7,138766.0,90.8411,90.9133,90.796,90.8502,138766.0
2022-06-10 14:55:00,100.7,100.95,100.66,100.88,190400.0,90.8502,91.0757,90.8141,91.0125,190400.0
2022-06-10 15:00:00,100.89,101.05,100.87,100.93,215839.0,91.0216,91.1659,91.0035,91.0577,215839.0
2022-06-10 15:05:00,100.93,101.11,100.91,101.03,231061.0,91.0577,91.22,91.0396,91.1479,231061.0
2022-06-10 15:10:00,101.03,101.34,101.03,101.28,328052.0,91.1479,91.4276,91.1479,91.3734,328052.0
2022-06-10 15:15:00,101.28,101.51,101.28,101.4,265586.0,91.3734,91.5809,91.3734,91.4817,265586.0
2022-06-10 15:20:00,101.42,101.43,101.12,101.34,202280.0,91.4997,91.5087,91.2291,91.4276,202280.0
2022-06-10 15:25:00,101.35,101.56,101.28,101.31,239092.0,91.4366,91.626,91.3734,91.4005,239092.0
2022-06-10 15:30:00,101.3,101.3,101.11,101.17,317621.0,91.3915,91.3915,91.22,91.2742,317621.0
2022-06-10 15:35:00,101.15,101.43,101.14,101.36,355217.0,91.2561,91.5087,91.2471,91.4456,355217.0
2022-06-10 15:40:00,101.36,101.5,101.08,101.13,325789.0,91.4456,91.5719,91.193,91.2381,325789.0
2022-06-10 15:45:00,101.12,101.2,100.84,100.92,460446.0,91.2291,91.3012,90.9765,91.0486,460446.0
2022-06-10 15:50:00,100.92,100.98,100.59,100.72,862865.0,91.0486,91.1028,90.7509,90.8682,862865.0
2022-06-10 15:55:00,100.72,100.82,100.41,100.44,1332953.0,90.8682,90.9584,90.5885,90.6156,1332953.0
2022-06-13 09:30:00,97.52,97.77,96.73,96.79,1325094.0,87.9812,88.2067,87.2685,87.3226,1325094.0
2022-06-13 09:35:00,96.78,96.82,96.12,96.61,811189.0,87.3136,87.3497,86.7181,87.1602,811189.0
2022-06-13 09:40:00,96.6,96.61,95.54,95.75,919299.0,87.1512,87.1602,86.1949,86.3843,919299.0
2022-06-13 09:45:00,95.74,96.05,95.5,95.76,587708.0,86.3753,86.655,86.1588,86.3934,587708.0
2022-06-13 09:50:00,95.77,95.9,95.44,95.58,555190.0,86.4024,86.5197,86.1047,86.231,555190.0
2022-06-13 09:55:00,95.59,96.12,95.51,95.9,622126.0,86.24,86.7181,86.1678,86.5197,622126.0
2022-06-13 10:00:00,95.91,96.11,95.79,96.04,459115.0,86.5287,86.7091,86.4204,86.646,459115.0
2022-06-13 10:05:00,96.02,96.37,95.92,96.09,394356.0,86.6279,86.9437,86.5377,86.6911,394356.0
2022-06-13 10:10:00,96.09,96.14,95.53,95.54,450167.0,86.6911,86.7362,86.1858,86.1949,450167.0
2022-06-13 10:15:00,95.53,95.59,95.09,95.11,525781.0,86.1858,86.24,85.7889,85.8069,525781.0
2022-06-13 10:20:00,95.13,95.13,94.53,94.67,657589.0,85.825,85.825,85.2837,85.41,657589.0
2022-06-13 10:25:00,94.67,94.89,94.56,94.74,387706.0,85.41,85.6085,85.3107,85.4731,387706.0
2022-06-13 10:30:00,94.74,94.82,94.6,94.71,343377.0,85.4731,85.5453,85.3468,85.4461,343377.0
2022-06-13 10:35:00,94.71,94.93,94.62,94.8,330159.0,85.4461,85.6445,85.3649,85.5273,330159.0
2022-06-13 10:40:00,94.8,94.94,94.55,94.59,423734.0,85.5273,85.6536,85.3017,85.3378,423734.0
2022-06-13 10:45:00,94.59,94.64,94.11,94.21,460132.0,85.3378,85.3829,84.9047,84.995,460132.0
2022-06-13 10:50:00,94.22,94.53,93.92,94.45,506540.0,85.004,85.2837,84.7333,85.2115,506540.0
2022-06-13 10:55:00,94.45,94.73,94.33,94.56,273013.0,85.2115,85.4641,85.1032,85.3107,273013.0
2022-06-13 11:00:00,94.56,94.62,94.18,94.34,314546.0,85.3107,85.3649,84.9679,85.1122,314546.0
2022-06-13 11:05:00,94.35,94.49,94.07,94.08,267980.0,85.1213,85.2476,84.8687,84.8777,267980.0
2022-06-13 11:10:00,94.08,94.45,94.07,94.4,313558.0,84.8777,85.2115,84.8687,85.1664,313558.0
2022-06-13 11:15:00,94.39,94.97,94.36,94.97,346925.0,85.1574,85.6806,85.1303,85.6806,346925.0
2022-06-13 11:20:00,94.96,95.31,94.9,95.3,326312.0,85.6716,85.9874,85.6175,85.9783,326312.0
2022-06-13 11:25:00,95.31,95.47,95.2,95.45,257306.0,85.9874,86.1317,85.8881,86.1137,257306.0
2022-06-13 11:30:00,95.45,95.61,94.96,95.17,293491.0,86.1137,86.258,85.6716,85.8611,293491.0
2022-06-13 11:35:00,95.17,95.57,95.17,95.56,147764.0,85.8611,86.2219,85.8611,86.2129,147764.0
2022-06-13 11:40:00,95.58,96.12,95.53,96.02,322957.0,86.231,86.7181,86.1858,86.6279,322957.0
2022-06-13 11:45:00,96.03,96.34,95.89,96.32,306797.0,86.6369,86.9166,86.5106,86.8986,306797.0
2022-06-13 11:50:00,96.32,96.52,95.91,95.92,323369.0,86.8986,87.079,86.5287,86.5377,323369.0
2022-06-13 11:55:00,95.92,96.46,95.9,96.39,220037.0,86.5377,87.0249,86.5197,86.9617,220037.0
2022-06-13 12:00:00,96.38,96.55,96.14,96.16,363235.0,86.9527,87.1061,86.7362,86.7542,363235.0
2022-06-13 12:05:00,96.15,96.4,96.08,96.21,210216.0,86.7452,86.9708,86.6821,86.7993,210216.0
2022-06-13 12:10:00,96.2,96.62,96.09,96.5,364862.0,86.7903,87.1692,86.6911,87.061,364862.0
2022-06-13 12:15:00,96.5,96.71,96.3,96.37,187555.0,87.061,87.2504,86.8805,86.9437,187555.0
2022-06-13 12:20:00,96.39,96.6,96.27,96.44,226309.0,86.9617,87.1512,86.8535,87.0068,226309.0
2022-06-13 12:25:00,96.44,96.49,96.21,96.34,170135.0,87.0068,87.0519,86.7993,86.9166,170135.0
2022-06-13 12:30:00,96.33,96.93,96.14,96.82,297270.0,86.9076,87.4489,86.7362,87.3497,297270.0
2022-06-13 12:35:00,96.82,97.15,96.82,96.94,222451.0,87.3497,87.6474,87.3497,87.4579,222451.0
2022-06-13 12:40:00,96.95,96.96,96.4,96.42,266550.0,87.467,87.476,86.9708,86.9888,266550.0
2022-06-13 12:45:00,96.43,96.61,96.41,96.47,135769.0,86.9978,87.1602,86.9798,87.0339,135769.0
2022-06-13 12:50:00,96.48,96.73,96.34,96.35,205456.0,87.0429,87.2685,86.9166,86.9256,205456.0
2022-06-13 12:55:00,96.35,96.46,96.14,96.17,205869.0,86.9256,87.0249,86.7362,86.7632,205869.0
2022-06-13 13:00:00,96.18,96.19,95.98,95.99,228760.0,86.7723,86.7813,86.5918,86.6009,228760.0
2022-06-13 13:05:00,95.98,96.2,95.94,96.19,125582.0,86.5918,86.7903,86.5557,86.7813,125582.0
2022-06-13 13:10:00,96.19,96.21,96.0,96.09,185481.0,86.7813,86.7993,86.6099,86.6911,185481.0
2022-06-13 13:15:00,96.07,96.09,95.9,95.92,142307.0,86.673,86.6911,86.5197,86.5377,142307.0
2022-06-13 13:20:00,95.91,96.04,95.83,95.97,196803.0,86.5287,86.646,86.4565,86.5828,196803.0
2022-06-13 13:25:00,95.97,96.0,95.8,95.88,126269.0,86.5828,86.6099,86.4294,86.5016,126269.0
2022-06-13 13:30:00,95.88,96.1,95.87,96.08,166915.0,86.5016,86.7001,86.4926,86.6821,166915.0
2022-06-13 13:35:00,96.07,96.37,96.03,96.36,175177.0,86.673,86.9437,86.6369,86.9347,175177.0
2022-06-13 13:40:00,96.36,96.7,96.28,96.7,158190.0,86.9347,87.2414,86.8625,87.2414,158190.0
2022-06-13 13:45:00,96.7,96.98,96.6,96.97,146582.0,87.2414,87.494,87.1512,87.485,146582.0
2022-06-13 13:50:00,96.97,97.02,96.73,96.84,263105.0,87.485,87.5301,87.2685,87.3677,263105.0
2022-06-13 13:55:00,96.85,97.11,96.84,97.0,166712.0,87.3767,87.6113,87.3677,87.5121,166712.0
2022-06-13 14:00:00,96.98,97.0,96.62,96.68,183120.0,87.494,87.5121,87.1692,87.2234,183120.0
2022-06-13 14:05:00,96.67,96.7,96.45,96.6,136511.0,87.2143,87.2414,87.0159,87.1512,136511.0
2022-06-13 14:10:00,96.6,96.68,96.44,96.46,112347.0,87.1512,87.2234,87.0068,87.0249,112347.0
2022-06-13 14:15:00,96.45,96.79,96.42,96.78,140994.0,87.0159,87.3226,86.9888,87.3136,140994.0
2022-06-13 14:20:00,96.78,96.94,96.58,96.61,161190.0,87.3136,87.4579,87.1331,87.1602,161190.0
2022-06-13 14:25:00,96.61,96.61,96.36,96.43,218109.0,87.1602,87.1602,86.9347,86.9978,218109.0
2022-06-13 14:30:00,96.43,96.49,96.14,96.4,171304.0,86.9978,87.0519,86.7362,86.9708,171304.0
2022-06-13 14:35:00,96.41,96.81,96.36,96.69,157997.0,86.9798,87.3406,86.9347,87.2324,157997.0
2022-06-13 14:40:00,96.67,96.88,96.5,96.61,162844.0,87.2143,87.4038,87.061,87.1602,162844.0
2022-06-13 14:45:00,96.64,96.81,96.56,96.69,147197.0,87.1873,87.3406,87.1151,87.2324,147197.0
2022-06-13 14:50:00,96.68,96.68,96.41,96.51,111993.0,87.2234,87.2234,86.9798,87.07,111993.0
2022-06-13 14:55:00,96.51,96.6,96.37,96.47,190617.0,87.07,87.1512,86.9437,87.0339,190617.0
2022-06-13 15:00:00,96.47,96.49,96.21,96.41,199626.0,87.0339,87.0519,86.7993,86.9798,199626.0
2022-06-13 15:05:00,96.4,96.5,96.15,96.26,181104.0,86.9708,87.061,86.7452,86.8444,181104.0
2022-06-13 15:10:00,96.26,96.36,96.16,96.24,234031.0,86.8444,86.9347,86.7542,86.8264,234031.0
2022-06-13 15:15:00,96.23,96.65,96.01,96.3,495635.0,86.8174,87.1963,86.6189,86.8805,495635.0
2022-06-13 15:20:00,96.26,96.44,96.1,96.12,252064.0,86.8444,87.0068,86.7001,86.7181,252064.0
2022-06-13 15:25:00,96.1,96.16,95.9,95.93,268240.0,86.7001,86.7542,86.5197,86.5467,268240.0
2022-06-13 15:30:00,95.93,95.93,95.66,95.81,370290.0,86.5467,86.5467,86.3031,86.4385,370290.0
2022-06-13 15:35:00,95.82,96.04,95.63,95.76,322756.0,86.4475,86.646,86.2761,86.3934,322756.0
2022-06-13 15:40:00,95.77,95.78,95.31,95.36,490261.0,86.4024,86.4114,85.9874,86.0325,490261.0
2022-06-13 15:45:00,95.36,95.68,95.33,95.62,466641.0,86.0325,86.3212,86.0054,86.267,466641.0
2022-06-13 15:50:00,95.65,95.74,95.23,95.7,739777.0,86.2941,86.3753,85.9152,86.3392,739777.0
2022-06-13 15:55:00,95.7,96.01,95.63,95.89,1415148.0,86.3392,86.6189,86.2761,86.5106,1415148.0
2022-06-14 09:30:00,97.41,97.62,96.95,97.33,869029.0,87.882,88.0714,87.467,87.8098,869029.0
2022-06-14 09:35:00,97.31,97.33,96.76,97.12,485247.0,87.7917,87.8098,87.2955,87.6203,485247.0
2022-06-14 09:40:00,97.11,97.15,96.69,96.94,431034.0,87.6113,87.6474,87.2324,87.4579,431034.0
2022-06-14 09:45:00,96.94,97.87,96.87,97.81,612835.0,87.4579,88.297,87.3948,88.2428,612835.0
2022-06-14 09:50:00,97.81,98.13,97.42,98.11,408604.0,88.2428,88.5315,87.891,88.5135,408604.0
2022-06-14 09:55:00,98.11,98.31,98.0,98.14,575307.0,88.5135,88.6939,88.4142,88.5406,575307.0
2022-06-14 10:00:00,98.13,98.37,98.0,98.19,555144.0,88.5315,88.7481,88.4142,88.5857,555144.0
2022-06-14 10:05:00,98.2,98.67,98.15,98.24,403267.0,88.5947,89.0187,88.5496,88.6308,403267.0
2022-06-14 10:10:00,98.23,98.25,97.86,97.96,415847.0,88.6218,88.6398,88.2879,88.3782,415847.0
2022-06-14 10:15:00,97.96,98.02,97.77,97.85,406199.0,88.3782,88.4323,88.2067,88.2789,406199.0
2022-06-14 10:20:00,97.87,98.06,97.59,97.96,258748.0,88.297,88.4684,88.0444,88.3782,258748.0
2022-06-14 10:25:00,97.95,98.13,97.78,97.87,170627.0,88.3691,88.5315,88.2158,88.297,170627.0
2022-06-14 10:30:00,97.87,98.0,97.72,97.93,202343.0,88.297,88.4142,88.1616,88.3511,202343.0
2022-06-14 10:35:00,97.95,97.99,97.64,97.74,250202.0,88.3691,88.4052,88.0895,88.1797,250202.0
2022-06-14 10:40:00,97.75,97.75,97.25,97.53,287702.0,88.1887,88.1887,87.7376,87.9902,287702.0
2022-06-14 10:45:00,97.55,97.89,97.45,97.89,149150.0,88.0083,88.315,87.918,88.315,149150.0
2022-06-14 10:50:00,97.88,98.23,97.81,98.1,220575.0,88.306,88.6218,88.2428,88.5045,220575.0
2022-06-14 10:55:00,98.09,98.4,98.04,98.21,162993.0,88.4954,88.7751,88.4503,88.6037,162993.0
2022-06-14 11:00:00,98.21,98.52,98.2,98.52,237749.0,88.6037,88.8834,88.5947,88.8834,237749.0
2022-06-14 11:05:00,98.52,98.58,98.07,98.08,379289.0,88.8834,88.9375,88.4774,88.4864,379289.0
2022-06-14 11:10:00,98.08,98.14,97.87,97.92,248684.0,88.4864,88.5406,88.297,88.3421,248684.0
2022-06-14 11:15:00,97.91,97.97,97.7,97.71,252140.0,88.3331,88.3872,88.1436,88.1526,252140.0
2022-06-14 11:20:00,97.72,97.91,97.62,97.9,192525.0,88.1616,88.3331,88.0714,88.324,192525.0
2022-06-14 11:25:00,97.89,98.16,97.78,97.81,193161.0,88.315,88.5586,88.2158,88.2428,193161.0
2022-06-14 11:30:00,97.81,97.93,97.65,97.87,206138.0,88.2428,88.3511,88.0985,88.297,206138.0
2022-06-14 11:35:00,97.89,97.96,97.66,97.72,210376.0,88.315,88.3782,88.1075,88.1616,210376.0
2022-06-14 11:40:00,97.72,97.87,97.61,97.86,234299.0,88.1616,88.297,88.0624,88.2879,234299.0
2022-06-14 11:45:00,97.83,97.88,97.5,97.57,274867.0,88.2609,88.306,87.9632,88.0263,274867.0
2022-06-14 11:50:00,97.59,97.72,97.45,97.54,175774.0,88.0444,88.1616,87.918,87.9992,175774.0
2022-06-14 11:55:00,97.55,97.92,97.48,97.9,145998.0,88.0083,88.3421,87.9451,88.324,145998.0
2022-06-14 12:00:00,97.89,97.9,97.41,97.55,191579.0,88.315,88.324,87.882,88.0083,191579.0
2022-06-14 12:05:00,97.54,97.59,97.42,97.54,128433.0,87.9992,88.0444,87.891,87.9992,128433.0
2022-06-14 12:10:00,97.54,97.6,97.31,97.32,158962.0,87.9992,88.0534,87.7917,87.8008,158962.0
2022-06-14 12:15:00,97.31,97.78,97.26,97.74,178701.0,87.7917,88.2158,87.7466,88.1797,178701.0
2022-06-14 12:20:00,97.75,97.86,97.41,97.56,154193.0,88.1887,88.2879,87.882,88.0173,154193.0
2022-06-14 12:25:00,97.57,97.58,97.42,97.48,65888.0,88.0263,88.0353,87.891,87.9451,65888.0
2022-06-14 12:30:00,97.48,97.49,97.26,97.41,155816.0,87.9451,87.9541,87.7466,87.882,155816.0
2022-06-14 12:35:00,97.41,97.41,96.95,97.01,290798.0,87.882,87.882,87.467,87.5211,290798.0
2022-06-14 12:40:00,97.01,97.15,96.95,97.01,158151.0,87.5211,87.6474,87.467,87.5211,158151.0
2022-06-14 12:45:00,97.0,97.12,96.93,97.04,163562.0,87.5121,87.6203,87.4489,87.5482,163562.0
2022-06-14 12:50:00,97.04,97.24,96.92,97.2,163433.0,87.5482,87.7286,87.4399,87.6925,163433.0
2022-06-14 12:55:00,97.2,97.35,97.16,97.27,147402.0,87.6925,87.8278,87.6564,87.7557,147402.0
2022-06-14 13:00:00,97.26,97.4,97.11,97.19,131419.0,87.7466,87.8729,87.6113,87.6835,131419.0
2022-06-14 13:05:00,97.19,97.28,97.11,97.12,120872.0,87.6835,87.7647,87.6113,87.6203,120872.0
2022-06-14 13:10:00,97.13,97.13,96.72,96.79,288553.0,87.6293,87.6293,87.2595,87.3226,288553.0
2022-06-14 13:15:00,96.79,97.11,96.65,97.05,338657.0,87.3226,87.6113,87.1963,87.5572,338657.0
2022-06-14 13:20:00,97.08,97.2,96.73,96.78,315303.0,87.5842,87.6925,87.2685,87.3136,315303.0
2022-06-14 13:25:00,96.78,96.79,96.53,96.59,383433.0,87.3136,87.3226,87.088,87.1422,383433.0
2022-06-14 13:30:00,96.58,96.66,96.26,96.28,300276.0,87.1331,87.2053,86.8444,86.8625,300276.0
2022-06-14 13:35:00,96.27,96.45,96.22,96.42,293441.0,86.8535,87.0159,86.8084,86.9888,293441.0
2022-06-14 13:40:00,96.42,96.46,96.2,96.33,277841.0,86.9888,87.0249,86.7903,86.9076,277841.0
2022-06-14 13:45:00,96.36,96.46,96.08,96.19,275369.0,86.9347,87.0249,86.6821,86.7813,275369.0
2022-06-14 13:50:00,96.2,96.45,96.13,96.41,185901.0,86.7903,87.0159,86.7272,86.9798,185901.0
2022-06-14 13:55:00,96.41,96.66,96.4,96.5,285346.0,86.9798,87.2053,86.9708,87.061,285346.0
2022-06-14 14:00:00,96.5,96.65,96.47,96.56,170547.0,87.061,87.1963,87.0339,87.1151,170547.0
2022-06-14 14:05:00,96.55,96.84,96.54,96.76,153555.0,87.1061,87.3677,87.0971,87.2955,153555.0
2022-06-14 14:10:00,96.76,96.79,96.23,96.33,586579.0,87.2955,87.3226,86.8174,86.9076,586579.0
2022-06-14 14:15:00,96.33,96.42,96.18,96.37,476012.0,86.9076,86.9888,86.7723,86.9437,476012.0
2022-06-14 14:20:00,96.37,96.44,96.08,96.09,408564.0,86.9437,87.0068,86.6821,86.6911,408564.0
2022-06-14 14:25:00,96.08,96.19,95.92,95.98,295990.0,86.6821,86.7813,86.5377,86.5918,295990.0
2022-06-14 14:30:00,95.98,96.0,95.75,95.98,423289.0,86.5918,86.6099,86.3843,86.5918,423289.0
2022-06-14 14:35:00,95.99,96.03,95.71,95.92,160478.0,86.6009,86.6369,86.3482,86.5377,160478.0
2022-06-14 14:40:00,95.91,95.94,95.69,95.72,210634.0,86.5287,86.5557,86.3302,86.3573,210634.0
2022-06-14 14:45:00,95.72,95.89,95.71,95.84,164243.0,86.3573,86.5106,86.3482,86.4655,164243.0
2022-06-14 14:50:00,95.83,95.99,95.66,95.84,236180.0,86.4565,86.6009,86.3031,86.4655,236180.0
2022-06-14 14:55:00,95.83,95.99,95.77,95.94,166494.0,86.4565,86.6009,86.4024,86.5557,166494.0
2022-06-14 15:00:00,95.93,96.0,95.78,95.9,173524.0,86.5467,86.6099,86.4114,86.5197,173524.0
2022-06-14 15:05:00,95.89,95.89,95.75,95.81,188199.0,86.5106,86.5106,86.3843,86.4385,188199.0
2022-06-14 15:10:00,95.8,95.82,95.37,95.38,312953.0,86.4294,86.4475,86.0415,86.0505,312953.0
2022-06-14 15:15:00,95.38,95.5,95.27,95.42,282333.0,86.0505,86.1588,85.9513,86.0866,282333.0
2022-06-14 15:20:00,95.41,95.5,95.34,95.43,364104.0,86.0776,86.1588,86.0144,86.0956,364104.0
2022-06-14 15:25:00,95.43,95.8,95.37,95.76,202185.0,86.0956,86.4294,86.0415,86.3934,202185.0
2022-06-14 15:30:00,95.77,96.23,95.75,96.19,333661.0,86.4024,86.8174,86.3843,86.7813,333661.0
2022-06-14 15:35:00,96.19,96.56,96.17,96.44,354063.0,86.7813,87.1151,86.7632,87.0068,354063.0
2022-06-14 15:40:00,96.43,96.6,96.31,96.34,278771.0,86.9978,87.1512,86.8896,86.9166,278771.0
2022-06-14 15:45:00,96.32,96.66,96.3,96.61,393645.0,86.8986,87.2053,86.8805,87.1602,393645.0
2022-06-14 15:50:00,96.61,96.66,96.21,96.35,633233.0,87.1602,87.2053,86.7993,86.9256,633233.0
2022-06-14 15:55:00,96.34,96.37,96.05,96.14,1516584.0,86.9166,86.9437,86.655,86.7362,1516584.0
2022-06-15 09:30:00,95.99,96.09,95.44,95.92,626010.0,86.6009,86.6911,86.1047,86.5377,626010.0
2022-06-15 09:35:00,95.93,96.08,95.63,95.89,381594.0,86.5467,86.6821,86.2761,86.5106,381594.0
2022-06-15 09:40:00,95.88,95.89,95.13,95.37,491090.0,86.5016,86.5106,85.825,86.0415,491090.0
2022-06-15 09:45:00,95.36,95.89,95.23,95.85,399786.0,86.0325,86.5106,85.9152,86.4745,399786.0
2022-06-15 09:50:00,95.86,95.98,95.44,95.7,299157.0,86.4836,86.5918,86.1047,86.3392,299157.0
2022-06-15 09:55:00,95.71,96.19,95.71,96.19,355543.0,86.3482,86.7813,86.3482,86.7813,355543.0
2022-06-15 10:00:00,96.18,96.48,96.08,96.38,294377.0,86.7723,87.0429,86.6821,86.9527,294377.0
2022-06-15 10:05:00,96.38,96.57,95.97,96.08,471775.0,86.9527,87.1241,86.5828,86.6821,471775.0
2022-06-15 10:10:00,96.08,96.31,95.65,95.66,276429.0,86.6821,86.8896,86.2941,86.3031,276429.0
2022-06-15 10:15:00,95.66,95.92,95.61,95.75,349512.0,86.3031,86.5377,86.258,86.3843,349512.0
2022-06-15 10:20:00,95.74,96.08,95.69,95.99,306561.0,86.3753,86.6821,86.3302,86.6009,306561.0
2022-06-15 10:25:00,95.98,96.06,95.88,95.99,171832.0,86.5918,86.664,86.5016,86.6009,171832.0
2022-06-15 10:30:00,95.98,96.04,95.74,95.95,218155.0,86.5918,86.646,86.3753,86.5648,218155.0
2022-06-15 10:35:00,95.95,96.03,95.75,95.83,194615.0,86.5648,86.6369,86.3843,86.4565,194615.0
2022-06-15 10:40:00,95.83,95.83,95.58,95.74,278973.0,86.4565,86.4565,86.231,86.3753,278973.0
2022-06-15 10:45:00,95.74,95.83,95.38,95.4,229329.0,86.3753,86.4565,86.0505,86.0686,229329.0
2022-06-15 10:50:00,95.41,95.47,94.74,94.94,831711.0,86.0776,86.1317,85.4731,85.6536,831711.0
2022-06-15 10:55:00,94.93,95.2,94.79,95.02,370768.0,85.6445,85.8881,85.5182,85.7257,370768.0
2022-06-15 11:00:00,95.02,95.07,94.81,94.87,200507.0,85.7257,85.7708,85.5363,85.5904,200507.0
2022-06-15 11:05:00,94.88,95.12,94.79,94.91,185334.0,85.5994,85.816,85.5182,85.6265,185334.0
2022-06-15 11:10:00,94.91,95.13,94.87,95.06,131594.0,85.6265,85.825,85.5904,85.7618,131594.0
2022-06-15 11:15:00,95.05,95.32,94.99,95.22,202676.0,85.7528,85.9964,85.6987,85.9062,202676.0
2022-06-15 11:20:00,95.22,95.3,95.05,95.2,211432.0,85.9062,85.9783,85.7528,85.8881,211432.0
2022-06-15 11:25:00,95.19,95.29,95.16,95.18,104458.0,85.8791,85.9693,85.852,85.8701,104458.0
2022-06-15 11:30:00,95.18,95.26,95.07,95.12,117558.0,85.8701,85.9423,85.7708,85.816,117558.0
2022-06-15 11:35:00,95.11,95.29,95.09,95.24,94295.0,85.8069,85.9693,85.7889,85.9242,94295.0
2022-06-15 11:40:00,95.24,95.32,95.18,95.26,172720.0,85.9242,85.9964,85.8701,85.9423,172720.0
2022-06-15 11:45:00,95.27,95.37,95.25,95.3,163488.0,85.9513,86.0415,85.9332,85.9783,163488.0
2022-06-15 11:50:00,95.29,95.35,95.21,95.3,151579.0,85.9693,86.0235,85.8972,85.9783,151579.0
2022-06-15 11:55:00,95.29,95.46,95.26,95.41,155833.0,85.9693,86.1227,85.9423,86.0776,155833.0
2022-06-15 12:00:00,95.42,95.64,95.42,95.59,135674.0,86.0866,86.2851,86.0866,86.24,135674.0
2022-06-15 12:05:00,95.6,95.6,95.39,95.5,101058.0,86.249,86.249,86.0595,86.1588,101058.0
2022-06-15 12:10:00,95.5,95.63,95.44,95.62,154662.0,86.1588,86.2761,86.1047,86.267,154662.0
2022-06-15 12:15:00,95.62,95.75,95.52,95.59,104914.0,86.267,86.3843,86.1768,86.24,104914.0
2022-06-15 12:20:00,95.59,95.6,95.49,95.58,89499.0,86.24,86.249,86.1498,86.231,89499.0
2022-06-15 12:25:00,95.59,95.63,95.48,95.58,119709.0,86.24,86.2761,86.1407,86.231,119709.0
2022-06-15 12:30:00,95.58,95.71,95.48,95.61,147194.0,86.231,86.3482,86.1407,86.258,147194.0
2022-06-15 12:35:00,95.6,95.69,95.57,95.59,95629.0,86.249,86.3302,86.2219,86.24,95629.0
2022-06-15 12:40:00,95.56,95.59,95.35,95.4,134898.0,86.2129,86.24,86.0235,86.0686,134898.0
2022-06-15 12:45:00,95.39,95.49,95.36,95.42,107465.0,86.0595,86.1498,86.0325,86.0866,107465.0
2022-06-15 12:50:00,95.42,95.44,95.27,95.28,146461.0,86.0866,86.1047,85.9513,85.9603,146461.0
2022-06-15 12:55:00,95.28,95.28,94.99,95.09,228413.0,85.9603,85.9603,85.6987,85.7889,228413.0
2022-06-15 13:00:00,95.09,95.12,94.86,94.96,126198.0,85.7889,85.816,85.5814,85.6716,126198.0
2022-06-15 13:05:00,94.95,94.96,94.8,94.89,145100.0,85.6626,85.6716,85.5273,85.6085,145100.0
2022-06-15 13:10:00,94.88,94.93,94.84,94.87,76189.0,85.5994,85.6445,85.5633,85.5904,76189.0
2022-06-15 13:15:00,94.86,94.99,94.84,94.95,107251.0,85.5814,85.6987,85.5633,85.6626,107251.0
2022-06-15 13:20:00,94.95,95.01,94.85,94.98,112425.0,85.6626,85.7167,85.5724,85.6896,112425.0
2022-06-15 13:25:00,94.97,95.09,94.94,95.05,136034.0,85.6806,85.7889,85.6536,85.7528,136034.0
2022-06-15 13:30:00,95.05,95.06,94.87,94.89,94734.0,85.7528,85.7618,85.5904,85.6085,94734.0
2022-06-15 13:35:00,94.9,94.91,94.7,94.78,127889.0,85.6175,85.6265,85.437,85.5092,127889.0
2022-06-15 13:40:00,94.78,94.86,94.61,94.78,272031.0,85.5092,85.5814,85.3558,85.5092,272031.0
2022-06-15 13:45:00,94.78,94.83,94.49,94.49,139099.0,85.5092,85.5543,85.2476,85.2476,139099.0
2022-06-15 13:50:00,94.49,94.75,94.43,94.74,162253.0,85.2476,85.4821,85.1934,85.4731,162253.0
2022-06-15 13:55:00,94.73,95.2,94.71,95.09,145270.0,85.4641,85.8881,85.4461,85.7889,145270.0
2022-06-15 14:00:00,95.06,95.94,94.52,94.72,694761.0,85.7618,86.5557,85.2746,85.4551,694761.0
2022-06-15 14:05:00,94.72,95.0,94.18,94.59,419362.0,85.4551,85.7077,84.9679,85.3378,419362.0
2022-06-15 14:10:00,94.6,94.69,94.14,94.51,292390.0,85.3468,85.428,84.9318,85.2656,292390.0
2022-06-15 14:15:00,94.52,94.85,94.27,94.52,314643.0,85.2746,85.5724,85.0491,85.2746,314643.0
2022-06-15 14:20:00,94.52,94.81,94.21,94.38,305464.0,85.2746,85.5363,84.995,85.1483,305464.0
2022-06-15 14:25:00,94.41,94.54,93.94,93.94,403442.0,85.1754,85.2927,84.7514,84.7514,403442.0
2022-06-15 14:30:00,93.94,94.19,93.27,93.78,710509.0,84.7514,84.9769,84.1469,84.607,710509.0
2022-06-15 14:35:00,93.78,94.95,93.76,94.77,749058.0,84.607,85.6626,84.589,85.5002,749058.0
2022-06-15 14:40:00,94.77,95.79,94.62,95.74,589309.0,85.5002,86.4204,85.3649,86.3753,589309.0
2022-06-15 14:45:00,95.75,95.94,95.08,95.14,468927.0,86.3843,86.5557,85.7799,85.834,468927.0
2022-06-15 14:50:00,95.12,95.38,94.53,94.85,501993.0,85.816,86.0505,85.2837,85.5724,501993.0
2022-06-15 14:55:00,94.87,95.05,94.3,94.45,315701.0,85.5904,85.7528,85.0762,85.2115,315701.0
2022-06-15 15:00:00,94.46,95.03,94.42,94.68,392868.0,85.2205,85.7348,85.1844,85.419,392868.0
2022-06-15 15:05:00,94.7,94.92,94.55,94.82,222145.0,85.437,85.6355,85.3017,85.5453,222145.0
2022-06-15 15:10:00,94.85,95.1,94.62,95.05,351792.0,85.5724,85.7979,85.3649,85.7528,351792.0
2022-06-15 15:15:00,95.04,95.11,94.77,94.99,380045.0,85.7438,85.8069,85.5002,85.6987,380045.0
2022-06-15 15:20:00,94.99,95.37,94.98,95.28,373151.0,85.6987,86.0415,85.6896,85.9603,373151.0
2022-06-15 15:25:00,95.27,95.61,95.2,95.53,332030.0,85.9513,86.258,85.8881,86.1858,332030.0
2022-06-15 15:30:00,95.52,95.69,95.35,95.67,316429.0,86.1768,86.3302,86.0235,86.3122,316429.0
2022-06-15 15:35:00,95.67,95.78,95.38,95.44,439156.0,86.3122,86.4114,86.0505,86.1047,439156.0
2022-06-15 15:40:00,95.43,95.51,95.11,95.14,425064.0,86.0956,86.1678,85.8069,85.834,425064.0
2022-06-15 15:45:00,95.13,95.3,94.95,95.27,457780.0,85.825,85.9783,85.6626,85.9513,457780.0
2022-06-15 15:50:00,95.28,95.29,94.8,94.86,874079.0,85.9603,85.9693,85.5273,85.5814,874079.0
2022-06-15 15:55:00,94.86,95.0,94.8,94.89,899146.0,85.5814,85.7077,85.5273,85.6085,899146.0
2022-06-16 09:30:00,92.41,93.13,92.35,92.73,981511.0,83.371,84.0206,83.3169,83.6597,981511.0
2022-06-16 09:35:00,92.71,92.96,92.06,92.18,610814.0,83.6417,83.8672,83.0553,83.1635,610814.0
2022-06-16 09:40:00,92.2,92.52,92.14,92.22,453371.0,83.1816,83.4703,83.1274,83.1996,453371.0
2022-06-16 09:45:00,92.24,92.59,92.21,92.44,338361.0,83.2177,83.5334,83.1906,83.3981,338361.0
2022-06-16 09:50:00,92.43,92.45,91.6,91.78,515460.0,83.3891,83.4071,82.6403,82.8027,515460.0
2022-06-16 09:55:00,91.78,92.27,91.69,92.09,427282.0,82.8027,83.2447,82.7215,83.0823,427282.0
2022-06-16 10:00:00,92.09,92.67,91.94,91.96,512523.0,83.0823,83.6056,82.947,82.965,512523.0
2022-06-16 10:05:00,91.96,92.11,91.6,91.75,514395.0,82.965,83.1004,82.6403,82.7756,514395.0
2022-06-16 10:10:00,91.75,91.75,91.21,91.41,553037.0,82.7756,82.7756,82.2884,82.4688,553037.0
2022-06-16 10:15:00,91.4,91.66,91.3,91.63,516812.0,82.4598,82.6944,82.3696,82.6673,516812.0
2022-06-16 10:20:00,91.62,92.13,91.61,92.05,477902.0,82.6583,83.1184,82.6493,83.0462,477902.0
2022-06-16 10:25:00,92.06,92.41,92.04,92.34,369142.0,83.0553,83.371,83.0372,83.3079,369142.0
2022-06-16 10:30:00,92.34,92.39,92.09,92.27,311429.0,83.3079,83.353,83.0823,83.2447,311429.0
2022-06-16 10:35:00,92.28,92.47,92.15,92.18,333760.0,83.2537,83.4252,83.1365,83.1635,333760.0
2022-06-16 10:40:00,92.17,92.45,92.16,92.21,342978.0,83.1545,83.4071,83.1455,83.1906,342978.0
2022-06-16 10:45:00,92.23,92.29,92.06,92.08,286436.0,83.2086,83.2628,83.0553,83.0733,286436.0
2022-06-16 10:50:00,92.07,92.11,91.88,91.99,592653.0,83.0643,83.1004,82.8929,82.9921,592653.0
2022-06-16 10:55:00,92.0,92.22,91.97,92.03,328516.0,83.0011,83.1996,82.9741,83.0282,328516.0
2022-06-16 11:00:00,92.02,92.37,91.99,92.22,340549.0,83.0192,83.3349,82.9921,83.1996,340549.0
2022-06-16 11:05:00,92.22,92.27,92.06,92.1,179495.0,83.1996,83.2447,83.0553,83.0914,179495.0
2022-06-16 11:10:00,92.09,92.31,92.0,92.29,297335.0,83.0823,83.2808,83.0011,83.2628,297335.0
2022-06-16 11:15:00,92.29,92.4,92.0,92.06,249593.0,83.2628,83.362,83.0011,83.0553,249593.0
2022-06-16 11:20:00,92.08,92.22,91.91,92.12,403512.0,83.0733,83.1996,82.9199,83.1094,403512.0
2022-06-16 11:25:00,92.12,92.58,92.06,92.37,284106.0,83.1094,83.5244,83.0553,83.3349,284106.0
2022-06-16 11:30:00,92.38,92.4,92.09,92.14,207697.0,83.344,83.362,83.0823,83.1274,207697.0
2022-06-16 11:35:00,92.15,92.45,92.07,92.39,178266.0,83.1365,83.4071,83.0643,83.353,178266.0
2022-06-16 11:40:00,92.41,92.45,92.09,92.25,303060.0,83.371,83.4071,83.0823,83.2267,303060.0
2022-06-16 11:45:00,92.25,92.49,92.1,92.47,148967.0,83.2267,83.4432,83.0914,83.4252,148967.0
2022-06-16 11:50:00,92.47,92.54,92.29,92.31,238439.0,83.4252,83.4883,83.2628,83.2808,238439.0
2022-06-16 11:55:00,92.31,92.55,92.26,92.49,266260.0,83.2808,83.4973,83.2357,83.4432,266260.0
2022-06-16 12:00:00,92.49,92.55,91.9,91.98,306027.0,83.4432,83.4973,82.9109,82.9831,306027.0
2022-06-16 12:05:00,91.98,92.01,91.7,91.81,310485.0,82.9831,83.0102,82.7305,82.8297,310485.0
2022-06-16 12:10:00,91.8,91.81,91.51,91.62,251101.0,82.8207,82.8297,82.5591,82.6583,251101.0
2022-06-16 12:15:00,91.63,91.76,91.57,91.61,169236.0,82.6673,82.7846,82.6132,82.6493,169236.0
2022-06-16 12:20:00,91.61,91.61,91.3,91.31,197554.0,82.6493,82.6493,82.3696,82.3786,197554.0
2022-06-16 12:25:00,91.31,91.64,91.18,91.62,301291.0,82.3786,82.6763,82.2613,82.6583,301291.0
2022-06-16 12:30:00,91.62,91.84,91.55,91.75,211677.0,82.6583,82.8568,82.5951,82.7756,211677.0
2022-06-16 12:35:00,91.76,91.76,91.57,91.62,192671.0,82.7846,82.7846,82.6132,82.6583,192671.0
2022-06-16 12:40:00,91.62,91.66,91.32,91.59,319582.0,82.6583,82.6944,82.3876,82.6312,319582.0
2022-06-16 12:45:00,91.59,91.88,91.51,91.84,221900.0,82.6312,82.8929,82.5591,82.8568,221900.0
2022-06-16 12:50:00,91.84,92.17,91.82,92.09,247085.0,82.8568,83.1545,82.8387,83.0823,247085.0
2022-06-16 12:55:00,92.07,92.19,91.93,92.18,274818.0,83.0643,83.1725,82.938,83.1635,274818.0
2022-06-16 13:00:00,92.17,92.25,92.04,92.08,152844.0,83.1545,83.2267,83.0372,83.0733,152844.0
2022-06-16 13:05:00,92.08,92.47,92.02,92.4,243725.0,83.0733,83.4252,83.0192,83.362,243725.0
2022-06-16 13:10:00,92.4,92.48,92.2,92.39,141177.0,83.362,83.4342,83.1816,83.353,141177.0
2022-06-16 13:15:00,92.39,92.42,92.2,92.28,180236.0,83.353,83.3801,83.1816,83.2537,180236.0
2022-06-16 13:20:00,92.28,92.31,92.12,92.15,130888.0,83.2537,83.2808,83.1094,83.1365,130888.0
2022-06-16 13:25:00,92.14,92.49,92.02,92.28,166856.0,83.1274,83.4432,83.0192,83.2537,166856.0
2022-06-16 13:30:00,92.27,92.64,92.17,92.59,284844.0,83.2447,83.5785,83.1545,83.5334,284844.0
2022-06-16 13:35:00,92.59,92.61,92.27,92.34,193136.0,83.5334,83.5515,83.2447,83.3079,193136.0
2022-06-16 13:40:00,92.33,92.37,92.01,92.01,205907.0,83.2989,83.3349,83.0102,83.0102,205907.0
2022-06-16 13:45:00,92.01,92.07,91.75,91.86,227414.0,83.0102,83.0643,82.7756,82.8748,227414.0
2022-06-16 13:50:00,91.85,91.87,91.56,91.56,337634.0,82.8658,82.8838,82.6042,82.6042,337634.0
2022-06-16 13:55:00,91.56,91.6,91.1,91.14,341735.0,82.6042,82.6403,82.1892,82.2253,341735.0
2022-06-16 14:00:00,91.13,91.13,90.9,90.91,500160.0,82.2162,82.2162,82.0087,82.0177,500160.0
2022-06-16 14:05:00,90.9,90.97,90.69,90.86,356689.0,82.0087,82.0719,81.8193,81.9726,356689.0
2022-06-16 14:10:00,90.86,90.94,90.67,90.68,303695.0,81.9726,82.0448,81.8012,81.8102,303695.0
2022-06-16 14:15:00,90.67,90.69,90.4,90.61,452082.0,81.8012,81.8193,81.5576,81.7471,452082.0
2022-06-16 14:20:00,90.6,90.62,90.29,90.44,344413.0,81.7381,81.7561,81.4584,81.5937,344413.0
2022-06-16 14:25:00,90.43,90.5,90.28,90.4,272760.0,81.5847,81.6479,81.4494,81.5576,272760.0
2022-06-16 14:30:00,90.39,90.65,90.36,90.6,281865.0,81.5486,81.7832,81.5215,81.7381,281865.0
2022-06-16 14:35:00,90.59,90.66,90.5,90.6,228287.0,81.729,81.7922,81.6479,81.7381,228287.0
2022-06-16 14:40:00,90.6,91.09,90.59,90.73,366776.0,81.7381,82.1801,81.729,81.8554,366776.0
2022-06-16 14:45:00,90.73,91.06,90.59,90.62,331211.0,81.8554,82.1531,81.729,81.7561,331211.0
2022-06-16 14:50:00,90.63,90.79,90.54,90.65,211119.0,81.7651,81.9095,81.6839,81.7832,211119.0
2022-06-16 14:55:00,90.66,90.85,90.61,90.8,201441.0,81.7922,81.9636,81.7471,81.9185,201441.0
2022-06-16 15:00:00,90.81,91.39,90.78,91.31,346254.0,81.9275,82.4508,81.9005,82.3786,346254.0
2022-06-16 15:05:00,91.29,91.46,91.16,91.46,269870.0,82.3606,82.514,82.2433,82.514,269870.0
2022-06-16 15:10:00,91.45,91.61,91.32,91.51,391052.0,82.5049,82.6493,82.3876,82.5591,391052.0
2022-06-16 15:15:00,91.51,91.51,91.07,91.25,284326.0,82.5591,82.5591,82.1621,82.3245,284326.0
2022-06-16 15:20:00,91.25,91.33,90.99,90.99,360755.0,82.3245,82.3967,82.0899,82.0899,360755.0
2022-06-16 15:25:00,90.99,91.39,90.93,91.14,310471.0,82.0899,82.4508,82.0358,82.2253,310471.0
2022-06-16 15:30:00,91.13,91.2,90.88,90.9,436301.0,82.2162,82.2794,81.9907,82.0087,436301.0
2022-06-16 15:35:00,90.89,91.34,90.86,91.29,330361.0,81.9997,82.4057,81.9726,82.3606,330361.0
2022-06-16 15:40:00,91.3,91.47,91.22,91.23,460204.0,82.3696,82.523,82.2974,82.3064,460204.0
2022-06-16 15:45:00,91.23,91.34,90.9,90.98,498886.0,82.3064,82.4057,82.0087,82.0809,498886.0
2022-06-16 15:50:00,90.98,91.19,90.93,91.09,930844.0,82.0809,82.2704,82.0358,82.1801,930844.0
2022-06-16 15:55:00,91.11,91.42,90.98,91.41,1309357.0,82.1982,82.4779,82.0809,82.4688,1309357.0
2022-06-17 09:30:00,90.96,91.35,90.48,90.73,5725302.0,82.0629,82.4147,81.6298,81.8554,5725302.0
2022-06-17 09:35:00,90.71,90.77,89.75,89.88,713232.0,81.8373,81.8914,80.9712,81.0885,713232.0
2022-06-17 09:40:00,89.88,90.56,89.88,90.49,527269.0,81.0885,81.702,81.0885,81.6388,527269.0
2022-06-17 09:45:00,90.51,90.64,90.19,90.38,424217.0,81.6569,81.7742,81.3682,81.5396,424217.0
2022-06-17 09:50:00,90.37,90.54,90.08,90.49,542665.0,81.5306,81.6839,81.2689,81.6388,542665.0
2022-06-17 09:55:00,90.48,90.54,90.26,90.4,413766.0,81.6298,81.6839,81.4313,81.5576,413766.0
2022-06-17 10:00:00,90.41,90.43,89.92,90.05,355090.0,81.5667,81.5847,81.1246,81.2419,355090.0
2022-06-17 10:05:00,90.03,90.15,89.78,89.83,344210.0,81.2238,81.3321,80.9983,81.0434,344210.0
2022-06-17 10:10:00,89.84,89.91,89.25,89.35,597403.0,81.0524,81.1156,80.5201,80.6103,597403.0
2022-06-17 10:15:00,89.35,89.35,88.6,88.68,721980.0,80.6103,80.6103,79.9337,80.0059,721980.0
2022-06-17 10:20:00,88.7,88.7,88.03,88.31,613032.0,80.0239,80.0239,79.4195,79.6721,613032.0
2022-06-17 10:25:00,88.31,88.48,88.12,88.37,489942.0,79.6721,79.8254,79.5006,79.7262,489942.0
2022-06-17 10:30:00,88.38,88.64,88.06,88.07,570671.0,79.7352,79.9698,79.4465,79.4555,570671.0
2022-06-17 10:35:00,88.05,88.21,87.81,88.04,665420.0,79.4375,79.5818,79.221,79.4285,665420.0
2022-06-17 10:40:00,88.02,88.03,87.24,87.52,801325.0,79.4104,79.4195,78.7067,78.9593,801325.0
2022-06-17 10:45:00,87.51,87.52,86.81,86.92,739784.0,78.9503,78.9593,78.3188,78.418,739784.0
2022-06-17 10:50:00,86.9,86.91,86.34,86.5,828043.0,78.4,78.409,77.8948,78.0391,828043.0
2022-06-17 10:55:00,86.5,87.16,86.46,87.01,756833.0,78.0391,78.6346,78.003,78.4992,756833.0
2022-06-17 11:00:00,87.0,87.41,86.68,87.21,708814.0,78.4902,78.8601,78.2015,78.6797,708814.0
2022-06-17 11:05:00,87.21,87.63,87.11,87.35,516898.0,78.6797,79.0586,78.5894,78.806,516898.0
2022-06-17 11:10:00,87.35,87.35,86.43,86.71,497001.0,78.806,78.806,77.976,78.2286,497001.0
2022-06-17 11:15:00,86.72,87.0,86.63,86.75,616247.0,78.2376,78.4902,78.1564,78.2647,616247.0
2022-06-17 11:20:00,86.78,86.86,86.34,86.46,531414.0,78.2917,78.3639,77.8948,78.003,531414.0
2022-06-17 11:25:00,86.47,86.92,86.25,86.84,845535.0,78.012,78.418,77.8136,78.3459,845535.0
2022-06-17 11:30:00,86.83,86.97,86.26,86.28,413083.0,78.3368,78.4631,77.8226,77.8406,413083.0
2022-06-17 11:35:00,86.28,87.02,86.26,87.02,450460.0,77.8406,78.5082,77.8226,78.5082,450460.0
2022-06-17 11:40:00,87.01,87.51,87.01,87.24,561083.0,78.4992,78.9503,78.4992,78.7067,561083.0
2022-06-17 11:45:00,87.23,87.34,87.01,87.06,310903.0,78.6977,78.7969,78.4992,78.5443,310903.0
2022-06-17 11:50:00,87.05,87.13,86.7,86.82,324484.0,78.5353,78.6075,78.2195,78.3278,324484.0
2022-06-17 11:55:00,86.82,86.93,86.54,86.66,290469.0,78.3278,78.427,78.0752,78.1835,290469.0
2022-06-17 12:00:00,86.62,86.86,86.59,86.83,438152.0,78.1474,78.3639,78.1203,78.3368,438152.0
2022-06-17 12:05:00,86.85,86.99,86.71,86.92,301799.0,78.3549,78.4812,78.2286,78.418,301799.0
2022-06-17 12:10:00,86.92,87.09,86.71,87.0,349561.0,78.418,78.5714,78.2286,78.4902,349561.0
2022-06-17 12:15:00,87.01,87.17,86.63,86.76,231759.0,78.4992,78.6436,78.1564,78.2737,231759.0
2022-06-17 12:20:00,86.78,86.88,86.52,86.66,371625.0,78.2917,78.3819,78.0572,78.1835,371625.0
2022-06-17 12:25:00,86.66,87.08,86.59,87.01,296031.0,78.1835,78.5624,78.1203,78.4992,296031.0
2022-06-17 12:30:00,87.01,87.07,86.75,86.85,209069.0,78.4992,78.5534,78.2647,78.3549,209069.0
2022-06-17 12:35:00,86.84,86.85,86.41,86.43,264795.0,78.3459,78.3549,77.9579,77.976,264795.0
2022-06-17 12:40:00,86.43,86.6,86.14,86.35,318072.0,77.976,78.1293,77.7143,77.9038,318072.0
2022-06-17 12:45:00,86.4,86.51,86.18,86.34,409995.0,77.9489,78.0481,77.7504,77.8948,409995.0
2022-06-17 12:50:00,86.35,86.44,85.72,85.77,453245.0,77.9038,77.985,77.3354,77.3805,453245.0
2022-06-17 12:55:00,85.77,86.09,85.65,86.01,350346.0,77.3805,77.6692,77.2722,77.597,350346.0
2022-06-17 13:00:00,86.01,86.31,85.81,86.3,255449.0,77.597,77.8677,77.4166,77.8587,255449.0
2022-06-17 13:05:00,86.31,87.13,86.29,87.05,637459.0,77.8677,78.6075,77.8496,78.5353,637459.0
2022-06-17 13:10:00,87.06,87.06,86.65,86.89,245520.0,78.5443,78.5443,78.1744,78.391,245520.0
2022-06-17 13:15:00,86.91,87.08,86.65,87.0,432551.0,78.409,78.5624,78.1744,78.4902,432551.0
2022-06-17 13:20:00,87.01,87.02,86.61,86.68,237370.0,78.4992,78.5082,78.1383,78.2015,237370.0
2022-06-17 13:25:00,86.68,86.68,86.34,86.42,232373.0,78.2015,78.2015,77.8948,77.9669,232373.0
2022-06-17 13:30:00,86.42,86.47,86.1,86.26,222919.0,77.9669,78.012,77.6782,77.8226,222919.0
2022-06-17 13:35:00,86.27,86.4,86.01,86.13,221364.0,77.8316,77.9489,77.597,77.7053,221364.0
2022-06-17 13:40:00,86.12,86.47,86.04,86.34,328894.0,77.6963,78.012,77.6241,77.8948,328894.0
2022-06-17 13:45:00,86.34,86.37,86.01,86.17,209461.0,77.8948,77.9218,77.597,77.7414,209461.0
2022-06-17 13:50:00,86.16,86.27,86.05,86.11,182585.0,77.7324,77.8316,77.6331,77.6873,182585.0
2022-06-17 13:55:00,86.09,86.27,86.07,86.27,178412.0,77.6692,77.8316,77.6512,77.8316,178412.0
2022-06-17 14:00:00,86.29,86.55,86.12,86.36,262761.0,77.8496,78.0842,77.6963,77.9128,262761.0
2022-06-17 14:05:00,86.36,86.68,86.33,86.67,234470.0,77.9128,78.2015,77.8857,78.1925,234470.0
2022-06-17 14:10:00,86.69,87.28,86.68,87.23,407529.0,78.2105,78.7428,78.2015,78.6977,407529.0
2022-06-17 14:15:00,87.23,87.69,87.15,87.46,432751.0,78.6977,79.1127,78.6255,78.9052,432751.0
2022-06-17 14:20:00,87.47,87.6,87.33,87.41,276205.0,78.9142,79.0315,78.7879,78.8601,276205.0
2022-06-17 14:25:00,87.4,87.48,87.09,87.1,246101.0,78.8511,78.9233,78.5714,78.5804,246101.0
2022-06-17 14:30:00,87.09,87.12,86.81,86.97,260507.0,78.5714,78.5985,78.3188,78.4631,260507.0
2022-06-17 14:35:00,86.98,87.06,86.79,87.06,188570.0,78.4722,78.5443,78.3007,78.5443,188570.0
2022-06-17 14:40:00,87.07,87.19,86.93,86.96,268257.0,78.5534,78.6616,78.427,78.4541,268257.0
2022-06-17 14:45:00,86.97,86.98,86.63,86.65,264232.0,78.4631,78.4722,78.1564,78.1744,264232.0
2022-06-17 14:50:00,86.65,86.79,86.55,86.67,249891.0,78.1744,78.3007,78.0842,78.1925,249891.0
2022-06-17 14:55:00,86.67,86.94,86.66,86.94,229589.0,78.1925,78.4361,78.1835,78.4361,229589.0
2022-06-17 15:00:00,86.95,87.37,86.95,87.14,410260.0,78.4451,78.824,78.4451,78.6165,410260.0
2022-06-17 15:05:00,87.15,87.24,87.03,87.12,319640.0,78.6255,78.7067,78.5173,78.5985,319640.0
2022-06-17 15:10:00,87.12,87.13,86.63,86.66,392658.0,78.5985,78.6075,78.1564,78.1835,392658.0
2022-06-17 15:15:00,86.66,86.79,86.54,86.7,328863.0,78.1835,78.3007,78.0752,78.2195,328863.0
2022-06-17 15:20:00,86.7,87.15,86.65,86.98,363481.0,78.2195,78.6255,78.1744,78.4722,363481.0
2022-06-17 15:25:00,86.98,87.26,86.95,87.21,297989.0,78.4722,78.7248,78.4451,78.6797,297989.0
2022-06-17 15:30:00,87.2,87.25,86.89,87.05,389419.0,78.6706,78.7157,78.391,78.5353,389419.0
2022-06-17 15:35:00,87.05,87.19,87.04,87.16,311648.0,78.5353,78.6616,78.5263,78.6346,311648.0
2022-06-17 15:40:00,87.15,87.22,87.06,87.1,497399.0,78.6255,78.6887,78.5443,78.5804,497399.0
2022-06-17 15:45:00,87.1,87.1,86.83,86.87,688022.0,78.5804,78.5804,78.3368,78.3729,688022.0
2022-06-17 15:50:00,86.87,86.87,86.13,86.34,1437814.0,78.3729,78.3729,77.7053,77.8948,1437814.0
2022-06-17 15:55:00,86.33,86.43,86.05,86.09,2051274.0,77.8857,77.976,77.6331,77.6692,2051274.0
2022-06-21 09:30:00,88.58,89.45,88.52,89.12,1634207.0,79.9157,80.7006,79.8615,80.4028,1634207.0
2022-06-21 09:35:00,89.12,89.89,89.05,89.73,1007499.0,80.4028,81.0975,80.3397,80.9532,1007499.0
2022-06-21 09:40:00,89.74,90.37,89.5,90.36,596415.0,80.9622,81.5306,80.7457,81.5215,596415.0
2022-06-21 09:45:00,90.35,90.74,90.21,90.39,712215.0,81.5125,81.8644,81.3862,81.5486,712215.0
2022-06-21 09:50:00,90.41,90.62,90.23,90.58,402336.0,81.5667,81.7561,81.4043,81.72,402336.0
2022-06-21 09:55:00,90.58,91.0,90.43,90.6,717642.0,81.72,82.0989,81.5847,81.7381,717642.0
2022-06-21 10:00:00,90.6,91.36,90.46,91.23,625421.0,81.7381,82.4237,81.6118,82.3064,625421.0
2022-06-21 10:05:00,91.24,91.37,90.92,91.0,436130.0,82.3155,82.4328,82.0268,82.0989,436130.0
2022-06-21 10:10:00,90.99,91.25,90.98,91.07,344509.0,82.0899,82.3245,82.0809,82.1621,344509.0
2022-06-21 10:15:00,91.06,91.08,90.45,90.53,556712.0,82.1531,82.1711,81.6027,81.6749,556712.0
2022-06-21 10:20:00,90.52,91.08,90.51,90.95,286940.0,81.6659,82.1711,81.6569,82.0538,286940.0
2022-06-21 10:25:00,90.95,90.96,90.62,90.85,329115.0,82.0538,82.0629,81.7561,81.9636,329115.0
2022-06-21 10:30:00,90.86,91.36,90.84,91.13,393639.0,81.9726,82.4237,81.9546,82.2162,393639.0
2022-06-21 10:35:00,91.14,91.55,91.1,91.34,318599.0,82.2253,82.5951,82.1892,82.4057,318599.0
2022-06-21 10:40:00,91.35,91.58,91.2,91.31,263639.0,82.4147,82.6222,82.2794,82.3786,263639.0
2022-06-21 10:45:00,91.3,91.51,91.22,91.44,265493.0,82.3696,82.5591,82.2974,82.4959,265493.0
2022-06-21 10:50:00,91.44,91.61,91.3,91.61,317855.0,82.4959,82.6493,82.3696,82.6493,317855.0
2022-06-21 10:55:00,91.62,91.72,91.43,91.61,394204.0,82.6583,82.7485,82.4869,82.6493,394204.0
2022-06-21 11:00:00,91.62,91.71,91.42,91.61,283622.0,82.6583,82.7395,82.4779,82.6493,283622.0
2022-06-21 11:05:00,91.6,91.63,91.27,91.41,284536.0,82.6403,82.6673,82.3425,82.4688,284536.0
2022-06-21 11:10:00,91.41,91.56,91.26,91.42,783826.0,82.4688,82.6042,82.3335,82.4779,783826.0
2022-06-21 11:15:00,91.42,91.78,91.36,91.75,219094.0,82.4779,82.8027,82.4237,82.7756,219094.0
2022-06-21 11:20:00,91.75,91.9,91.74,91.79,236184.0,82.7756,82.9109,82.7666,82.8117,236184.0
2022-06-21 11:25:00,91.8,91.84,91.62,91.75,574655.0,82.8207,82.8568,82.6583,82.7756,574655.0
2022-06-21 11:30:00,91.74,91.95,91.69,91.7,276536.0,82.7666,82.956,82.7215,82.7305,276536.0
2022-06-21 11:35:00,91.7,91.71,91.36,91.43,475910.0,82.7305,82.7395,82.4237,82.4869,475910.0
2022-06-21 11:40:00,91.42,91.46,91.11,91.14,488352.0,82.4779,82.514,82.1982,82.2253,488352.0
2022-06-21 11:45:00,91.12,91.13,90.85,90.94,339144.0,82.2072,82.2162,81.9636,82.0448,339144.0
2022-06-21 11:50:00,90.95,91.03,90.71,90.72,180447.0,82.0538,82.126,81.8373,81.8463,180447.0
2022-06-21 11:55:00,90.72,90.78,90.56,90.67,248857.0,81.8463,81.9005,81.702,81.8012,248857.0
2022-06-21 12:00:00,90.65,90.76,90.59,90.72,204496.0,81.7832,81.8824,81.729,81.8463,204496.0
2022-06-21 12:05:00,90.73,90.75,90.42,90.42,140329.0,81.8554,81.8734,81.5757,81.5757,140329.0
2022-06-21 12:10:00,90.43,90.71,90.41,90.58,199848.0,81.5847,81.8373,81.5667,81.72,199848.0
2022-06-21 12:15:00,90.56,90.91,90.55,90.88,168641.0,81.702,82.0177,81.693,81.9907,168641.0
2022-06-21 12:20:00,90.89,91.22,90.87,91.19,193941.0,81.9997,82.2974,81.9817,82.2704,193941.0
2022-06-21 12:25:00,91.18,91.51,91.17,91.51,236780.0,82.2613,82.5591,82.2523,82.5591,236780.0
2022-06-21 12:30:00,91.51,91.53,91.32,91.5,238171.0,82.5591,82.5771,82.3876,82.55,238171.0
2022-06-21 12:35:00,91.49,91.67,91.4,91.64,278312.0,82.541,82.7034,82.4598,82.6763,278312.0
2022-06-21 12:40:00,91.63,91.7,91.51,91.66,338125.0,82.6673,82.7305,82.5591,82.6944,338125.0
2022-06-21 12:45:00,91.67,91.94,91.63,91.93,291962.0,82.7034,82.947,82.6673,82.938,291962.0
2022-06-21 12:50:00,91.94,92.1,91.91,92.0,257909.0,82.947,83.0914,82.9199,83.0011,257909.0
2022-06-21 12:55:00,91.99,92.24,91.96,92.19,342654.0,82.9921,83.2177,82.965,83.1725,342654.0
2022-06-21 13:00:00,92.19,92.23,91.96,91.98,155700.0,83.1725,83.2086,82.965,82.9831,155700.0
2022-06-21 13:05:00,91.98,92.22,91.96,92.2,182979.0,82.9831,83.1996,82.965,83.1816,182979.0
2022-06-21 13:10:00,92.22,92.27,92.11,92.26,171109.0,83.1996,83.2447,83.1004,83.2357,171109.0
2022-06-21 13:15:00,92.26,92.38,92.16,92.22,194383.0,83.2357,83.344,83.1455,83.1996,194383.0
2022-06-21 13:20:00,92.23,92.26,92.0,92.06,164322.0,83.2086,83.2357,83.0011,83.0553,164322.0
2022-06-21 13:25:00,92.06,92.18,92.03,92.08,153977.0,83.0553,83.1635,83.0282,83.0733,153977.0
2022-06-21 13:30:00,92.07,92.11,91.97,92.07,147998.0,83.0643,83.1004,82.9741,83.0643,147998.0
2022-06-21 13:35:00,92.08,92.14,91.88,91.91,174560.0,83.0733,83.1274,82.8929,82.9199,174560.0
2022-06-21 13:40:00,91.9,91.92,91.71,91.9,227557.0,82.9109,82.929,82.7395,82.9109,227557.0
2022-06-21 13:45:00,91.89,91.92,91.67,91.76,224001.0,82.9019,82.929,82.7034,82.7846,224001.0
2022-06-21 13:50:00,91.77,91.82,91.65,91.71,169276.0,82.7936,82.8387,82.6854,82.7395,169276.0
2022-06-21 13:55:00,91.71,91.84,91.58,91.81,234119.0,82.7395,82.8568,82.6222,82.8297,234119.0
2022-06-21 14:00:00,91.8,92.03,91.72,92.02,190460.0,82.8207,83.0282,82.7485,83.0192,190460.0
2022-06-21 14:05:00,92.01,92.38,92.01,92.21,265054.0,83.0102,83.344,83.0102,83.1906,265054.0
2022-06-21 14:10:00,92.22,92.32,92.12,92.13,210651.0,83.1996,83.2898,83.1094,83.1184,210651.0
2022-06-21 14:15:00,92.14,92.19,91.98,92.01,138705.0,83.1274,83.1725,82.9831,83.0102,138705.0
2022-06-21 14:20:00,92.01,92.02,91.84,91.91,170538.0,83.0102,83.0192,82.8568,82.9199,170538.0
2022-06-21 14:25:00,91.91,92.1,91.86,92.08,176921.0,82.9199,83.0914,82.8748,83.0733,176921.0
2022-06-21 14:30:00,92.07,92.12,91.9,92.06,149514.0,83.0643,83.1094,82.9109,83.0553,149514.0
2022-06-21 14:35:00,92.05,92.08,91.73,91.77,390007.0,83.0462,83.0733,82.7575,82.7936,390007.0
2022-06-21 14:40:00,91.77,91.9,91.74,91.88,282818.0,82.7936,82.9109,82.7666,82.8929,282818.0
2022-06-21 14:45:00,91.89,91.89,91.65,91.66,279665.0,82.9019,82.9019,82.6854,82.6944,279665.0
2022-06-21 14:50:00,91.67,92.25,91.66,92.21,238518.0,82.7034,83.2267,82.6944,83.1906,238518.0
2022-06-21 14:55:00,92.22,92.3,92.17,92.27,176227.0,83.1996,83.2718,83.1545,83.2447,176227.0
2022-06-21 15:00:00,92.28,92.43,92.25,92.4,293219.0,83.2537,83.3891,83.2267,83.362,293219.0
2022-06-21 15:05:00,92.4,92.5,92.35,92.49,188980.0,83.362,83.4522,83.3169,83.4432,188980.0
2022-06-21 15:10:00,92.48,92.53,92.18,92.19,345032.0,83.4342,83.4793,83.1635,83.1725,345032.0
2022-06-21 15:15:00,92.18,92.19,92.1,92.11,291533.0,83.1635,83.1725,83.0914,83.1004,291533.0
2022-06-21 15:20:00,92.12,92.13,91.95,92.02,360592.0,83.1094,83.1184,82.956,83.0192,360592.0
2022-06-21 15:25:00,92.02,92.08,91.81,92.05,431172.0,83.0192,83.0733,82.8297,83.0462,431172.0
2022-06-21 15:30:00,92.05,92.07,91.9,92.06,277897.0,83.0462,83.0643,82.9109,83.0553,277897.0
2022-06-21 15:35:00,92.06,92.19,91.96,92.13,300273.0,83.0553,83.1725,82.965,83.1184,300273.0
2022-06-21 15:40:00,92.13,92.14,91.9,91.97,314220.0,83.1184,83.1274,82.9109,82.9741,314220.0
2022-06-21 15:45:00,91.98,92.09,91.88,91.88,474629.0,82.9831,83.0823,82.8929,82.8929,474629.0
2022-06-21 15:50:00,91.88,91.96,91.65,91.76,642282.0,82.8929,82.965,82.6854,82.7846,642282.0
2022-06-21 15:55:00,91.75,91.76,91.43,91.49,1144276.0,82.7756,82.7846,82.4869,82.541,1144276.0
2022-06-22 09:30:00,87.54,89.05,87.53,88.58,1992535.0,78.9774,80.3397,78.9684,79.9157,1992535.0
2022-06-22 09:35:00,88.55,88.64,87.91,87.94,472354.0,79.8886,79.9698,79.3112,79.3383,472354.0
2022-06-22 09:40:00,87.94,88.68,87.71,88.56,547393.0,79.3383,80.0059,79.1308,79.8976,547393.0
2022-06-22 09:45:00,88.58,88.59,88.04,88.07,434984.0,79.9157,79.9247,79.4285,79.4555,434984.0
2022-06-22 09:50:00,88.07,88.5,87.62,88.36,501383.0,79.4555,79.8435,79.0496,79.7172,501383.0
2022-06-22 09:55:00,88.35,88.74,88.33,88.52,325726.0,79.7082,80.06,79.6901,79.8615,325726.0
2022-06-22 10:00:00,88.54,88.67,88.07,88.55,293809.0,79.8796,79.9969,79.4555,79.8886,293809.0
2022-06-22 10:05:00,88.58,88.87,88.45,88.75,341888.0,79.9157,80.1773,79.7984,80.069,341888.0
2022-06-22 10:10:00,88.75,89.16,88.66,89.02,333554.0,80.069,80.4389,79.9878,80.3126,333554.0
2022-06-22 10:15:00,88.99,89.47,88.89,88.96,489777.0,80.2856,80.7186,80.1953,80.2585,489777.0
2022-06-22 10:20:00,88.96,89.35,88.81,89.34,425809.0,80.2585,80.6103,80.1232,80.6013,425809.0
2022-06-22 10:25:00,89.33,89.64,89.32,89.4,430975.0,80.5923,80.872,80.5833,80.6554,430975.0
2022-06-22 10:30:00,89.4,89.76,89.15,89.65,431251.0,80.6554,80.9802,80.4299,80.881,431251.0
2022-06-22 10:35:00,89.63,89.76,89.41,89.59,245199.0,80.863,80.9802,80.6645,80.8269,245199.0
2022-06-22 10:40:00,89.61,89.61,89.17,89.28,263446.0,80.8449,80.8449,80.4479,80.5472,263446.0
2022-06-22 10:45:00,89.29,89.39,89.05,89.14,234556.0,80.5562,80.6464,80.3397,80.4209,234556.0
2022-06-22 10:50:00,89.14,89.34,89.07,89.24,224495.0,80.4209,80.6013,80.3577,80.5111,224495.0
2022-06-22 10:55:00,89.25,89.4,89.11,89.21,213977.0,80.5201,80.6554,80.3938,80.484,213977.0
2022-06-22 11:00:00,89.2,89.24,88.64,88.79,356890.0,80.475,80.5111,79.9698,80.1051,356890.0
2022-06-22 11:05:00,88.79,88.89,88.47,88.79,223249.0,80.1051,80.1953,79.8164,80.1051,223249.0
2022-06-22 11:10:00,88.78,88.87,88.54,88.58,187572.0,80.0961,80.1773,79.8796,79.9157,187572.0
2022-06-22 11:15:00,88.56,88.8,88.4,88.71,188375.0,79.8976,80.1141,79.7533,80.0329,188375.0
2022-06-22 11:20:00,88.69,88.88,88.49,88.84,134301.0,80.0149,80.1863,79.8345,80.1502,134301.0
2022-06-22 11:25:00,88.85,89.21,88.84,89.0,303364.0,80.1592,80.484,80.1502,80.2946,303364.0
2022-06-22 11:30:00,89.01,89.53,89.01,89.35,279985.0,80.3036,80.7727,80.3036,80.6103,279985.0
2022-06-22 11:35:00,89.36,89.42,89.19,89.26,240250.0,80.6194,80.6735,80.466,80.5291,240250.0
2022-06-22 11:40:00,89.27,89.27,89.0,89.03,254828.0,80.5382,80.5382,80.2946,80.3216,254828.0
2022-06-22 11:45:00,89.02,89.08,88.77,88.79,149327.0,80.3126,80.3667,80.0871,80.1051,149327.0
2022-06-22 11:50:00,88.78,88.85,88.47,88.54,211081.0,80.0961,80.1592,79.8164,79.8796,211081.0
2022-06-22 11:55:00,88.55,88.58,88.46,88.5,109092.0,79.8886,79.9157,79.8074,79.8435,109092.0
2022-06-22 12:00:00,88.51,88.94,88.51,88.64,217923.0,79.8525,80.2404,79.8525,79.9698,217923.0
2022-06-22 12:05:00,88.62,88.69,88.46,88.57,131178.0,79.9517,80.0149,79.8074,79.9066,131178.0
2022-06-22 12:10:00,88.57,88.65,88.53,88.6,118012.0,79.9066,79.9788,79.8705,79.9337,118012.0
2022-06-22 12:15:00,88.58,88.68,88.43,88.5,182226.0,79.9157,80.0059,79.7803,79.8435,182226.0
2022-06-22 12:20:00,88.49,88.72,88.43,88.6,108909.0,79.8345,80.042,79.7803,79.9337,108909.0
2022-06-22 12:25:00,88.63,88.94,88.58,88.88,135865.0,79.9608,80.2404,79.9157,80.1863,135865.0
2022-06-22 12:30:00,88.87,88.9,88.71,88.87,163310.0,80.1773,80.2044,80.0329,80.1773,163310.0
2022-06-22 12:35:00,88.88,88.93,88.6,88.61,194582.0,80.1863,80.2314,79.9337,79.9427,194582.0
2022-06-22 12:40:00,88.62,88.82,88.62,88.77,111144.0,79.9517,80.1322,79.9517,80.0871,111144.0
2022-06-22 12:45:00,88.78,88.79,88.64,88.78,126024.0,80.0961,80.1051,79.9698,80.0961,126024.0
2022-06-22 12:50:00,88.78,88.79,88.53,88.55,172826.0,80.0961,80.1051,79.8705,79.8886,172826.0
2022-06-22 12:55:00,88.54,88.68,88.42,88.62,149690.0,79.8796,80.0059,79.7713,79.9517,149690.0
2022-06-22 13:00:00,88.62,88.66,88.3,88.3,137175.0,79.9517,79.9878,79.663,79.663,137175.0
2022-06-22 13:05:00,88.29,88.52,88.27,88.48,144235.0,79.654,79.8615,79.636,79.8254,144235.0
2022-06-22 13:10:00,88.48,88.59,88.43,88.53,95648.0,79.8254,79.9247,79.7803,79.8705,95648.0
2022-06-22 13:15:00,88.53,88.8,88.53,88.77,88960.0,79.8705,80.1141,79.8705,80.0871,88960.0
2022-06-22 13:20:00,88.78,89.14,88.78,89.09,138576.0,80.0961,80.4209,80.0961,80.3758,138576.0
2022-06-22 13:25:00,89.09,89.2,88.92,89.06,121262.0,80.3758,80.475,80.2224,80.3487,121262.0
2022-06-22 13:30:00,89.05,89.06,88.69,88.7,111958.0,80.3397,80.3487,80.0149,80.0239,111958.0
2022-06-22 13:35:00,88.69,88.76,88.55,88.75,114429.0,80.0149,80.078,79.8886,80.069,114429.0
2022-06-22 13:40:00,88.76,88.89,88.72,88.88,103009.0,80.078,80.1953,80.042,80.1863,103009.0
2022-06-22 13:45:00,88.89,89.22,88.85,89.19,118915.0,80.1953,80.4931,80.1592,80.466,118915.0
2022-06-22 13:50:00,89.18,89.32,89.12,89.13,219188.0,80.457,80.5833,80.4028,80.4119,219188.0
2022-06-22 13:55:00,89.12,89.25,89.06,89.24,129025.0,80.4028,80.5201,80.3487,80.5111,129025.0
2022-06-22 14:00:00,89.24,89.25,88.98,89.13,162246.0,80.5111,80.5201,80.2765,80.4119,162246.0
2022-06-22 14:05:00,89.13,89.36,89.08,89.34,156419.0,80.4119,80.6194,80.3667,80.6013,156419.0
2022-06-22 14:10:00,89.33,89.49,89.26,89.47,204830.0,80.5923,80.7366,80.5291,80.7186,204830.0
2022-06-22 14:15:00,89.47,89.64,89.41,89.48,252887.0,80.7186,80.872,80.6645,80.7276,252887.0
2022-06-22 14:20:00,89.49,89.54,89.04,89.15,255959.0,80.7366,80.7818,80.3307,80.4299,255959.0
2022-06-22 14:25:00,89.14,89.16,88.86,88.86,151615.0,80.4209,80.4389,80.1683,80.1683,151615.0
2022-06-22 14:30:00,88.87,88.94,88.81,88.81,135755.0,80.1773,80.2404,80.1232,80.1232,135755.0
2022-06-22 14:35:00,88.81,88.84,88.62,88.7,191285.0,80.1232,80.1502,79.9517,80.0239,191285.0
2022-06-22 14:40:00,88.7,88.7,88.51,88.63,138227.0,80.0239,80.0239,79.8525,79.9608,138227.0
2022-06-22 14:45:00,88.61,88.61,88.43,88.48,207557.0,79.9427,79.9427,79.7803,79.8254,207557.0
2022-06-22 14:50:00,88.47,88.52,88.4,88.47,184121.0,79.8164,79.8615,79.7533,79.8164,184121.0
2022-06-22 14:55:00,88.48,88.76,88.48,88.67,202131.0,79.8254,80.078,79.8254,79.9969,202131.0
2022-06-22 15:00:00,88.67,88.71,88.54,88.67,190331.0,79.9969,80.0329,79.8796,79.9969,190331.0
2022-06-22 15:05:00,88.68,88.74,88.48,88.5,161225.0,80.0059,80.06,79.8254,79.8435,161225.0
2022-06-22 15:10:00,88.5,88.53,88.34,88.44,229852.0,79.8435,79.8705,79.6991,79.7893,229852.0
2022-06-22 15:15:00,88.45,88.65,88.39,88.65,211198.0,79.7984,79.9788,79.7442,79.9788,211198.0
2022-06-22 15:20:00,88.65,88.84,88.62,88.75,245593.0,79.9788,80.1502,79.9517,80.069,245593.0
2022-06-22 15:25:00,88.74,88.8,88.56,88.63,244444.0,80.06,80.1141,79.8976,79.9608,244444.0
2022-06-22 15:30:00,88.64,88.64,88.38,88.39,299730.0,79.9698,79.9698,79.7352,79.7442,299730.0
2022-06-22 15:35:00,88.39,88.45,88.31,88.42,278663.0,79.7442,79.7984,79.6721,79.7713,278663.0
2022-06-22 15:40:00,88.41,88.68,88.32,88.62,300256.0,79.7623,80.0059,79.6811,79.9517,300256.0
2022-06-22 15:45:00,88.62,88.65,88.35,88.46,302852.0,79.9517,79.9788,79.7082,79.8074,302852.0
2022-06-22 15:50:00,88.45,88.66,88.32,88.63,454184.0,79.7984,79.9878,79.6811,79.9608,454184.0
2022-06-22 15:55:00,88.64,88.64,87.76,87.95,1504391.0,79.9698,79.9698,79.1759,79.3473,1504391.0
2022-06-23 09:30:00,88.66,89.05,88.23,88.29,666508.0,79.9878,80.3397,79.5999,79.654,666508.0
2022-06-23 09:35:00,88.32,88.45,88.02,88.13,562828.0,79.6811,79.7984,79.4104,79.5097,562828.0
2022-06-23 09:40:00,88.13,88.34,87.98,88.02,405338.0,79.5097,79.6991,79.3743,79.4104,405338.0
2022-06-23 09:45:00,88.03,88.13,87.47,87.66,437020.0,79.4195,79.5097,78.9142,79.0856,437020.0
2022-06-23 09:50:00,87.65,87.66,86.91,87.17,613921.0,79.0766,79.0856,78.409,78.6436,613921.0
2022-06-23 09:55:00,87.17,87.72,87.1,87.62,378215.0,78.6436,79.1398,78.5804,79.0496,378215.0
2022-06-23 10:00:00,87.59,87.83,87.41,87.79,236348.0,79.0225,79.239,78.8601,79.2029,236348.0
2022-06-23 10:05:00,87.78,87.78,87.03,87.16,429303.0,79.1939,79.1939,78.5173,78.6346,429303.0
2022-06-23 10:10:00,87.18,87.36,87.02,87.22,293304.0,78.6526,78.815,78.5082,78.6887,293304.0
2022-06-23 10:15:00,87.26,87.47,87.13,87.34,293338.0,78.7248,78.9142,78.6075,78.7969,293338.0
2022-06-23 10:20:00,87.34,87.65,87.31,87.62,262176.0,78.7969,79.0766,78.7699,79.0496,262176.0
2022-06-23 10:25:00,87.62,87.73,87.41,87.63,212138.0,79.0496,79.1488,78.8601,79.0586,212138.0
2022-06-23 10:30:00,87.64,87.65,87.2,87.28,298351.0,79.0676,79.0766,78.6706,78.7428,298351.0
2022-06-23 10:35:00,87.27,87.49,87.18,87.4,282660.0,78.7338,78.9323,78.6526,78.8511,282660.0
2022-06-23 10:40:00,87.41,87.53,87.02,87.08,216894.0,78.8601,78.9684,78.5082,78.5624,216894.0
2022-06-23 10:45:00,87.08,87.3,86.97,87.04,191930.0,78.5624,78.7609,78.4631,78.5263,191930.0
2022-06-23 10:50:00,87.04,87.08,86.85,87.06,169486.0,78.5263,78.5624,78.3549,78.5443,169486.0
2022-06-23 10:55:00,87.08,87.09,86.76,86.79,200071.0,78.5624,78.5714,78.2737,78.3007,200071.0
2022-06-23 11:00:00,86.81,86.87,86.31,86.34,357820.0,78.3188,78.3729,77.8677,77.8948,357820.0
2022-06-23 11:05:00,86.32,86.82,86.32,86.81,295694.0,77.8767,78.3278,77.8767,78.3188,295694.0
2022-06-23 11:10:00,86.81,86.87,86.46,86.46,336200.0,78.3188,78.3729,78.003,78.003,336200.0
2022-06-23 11:15:00,86.46,86.58,86.31,86.38,343360.0,78.003,78.1113,77.8677,77.9308,343360.0
2022-06-23 11:20:00,86.38,86.4,85.65,85.73,745462.0,77.9308,77.9489,77.2722,77.3444,745462.0
2022-06-23 11:25:00,85.73,85.8,85.52,85.7,563501.0,77.3444,77.4076,77.155,77.3174,563501.0
2022-06-23 11:30:00,85.7,85.77,85.26,85.31,592967.0,77.3174,77.3805,76.9204,76.9655,592967.0
2022-06-23 11:35:00,85.31,85.31,84.75,84.76,1036948.0,76.9655,76.9655,76.4603,76.4693,1036948.0
2022-06-23 11:40:00,84.73,85.02,84.72,84.93,357206.0,76.4422,76.7039,76.4332,76.6227,357206.0
2022-06-23 11:45:00,84.92,85.22,84.81,85.13,325886.0,76.6137,76.8843,76.5144,76.8031,325886.0
2022-06-23 11:50:00,85.13,85.17,84.87,84.87,384863.0,76.8031,76.8392,76.5685,76.5685,384863.0
2022-06-23 11:55:00,84.87,84.89,84.36,84.53,539690.0,76.5685,76.5866,76.1084,76.2618,539690.0
2022-06-23 12:00:00,84.53,84.54,84.29,84.34,415762.0,76.2618,76.2708,76.0453,76.0904,415762.0
2022-06-23 12:05:00,84.34,84.55,84.1,84.49,475930.0,76.0904,76.2798,75.8739,76.2257,475930.0
2022-06-23 12:10:00,84.5,84.67,84.4,84.55,345991.0,76.2347,76.3881,76.1445,76.2798,345991.0
2022-06-23 12:15:00,84.54,84.69,84.44,84.51,467612.0,76.2708,76.4062,76.1806,76.2438,467612.0
2022-06-23 12:20:00,84.51,84.64,84.44,84.48,332348.0,76.2438,76.361,76.1806,76.2167,332348.0
2022-06-23 12:25:00,84.48,84.49,84.18,84.23,235461.0,76.2167,76.2257,75.946,75.9911,235461.0
2022-06-23 12:30:00,84.22,84.28,83.92,83.97,395958.0,75.9821,76.0363,75.7115,75.7566,395958.0
2022-06-23 12:35:00,83.97,84.03,83.65,83.9,541494.0,75.7566,75.8107,75.4679,75.6934,541494.0
2022-06-23 12:40:00,83.89,84.92,83.83,83.99,358535.0,75.6844,76.6137,75.6303,75.7746,358535.0
2022-06-23 12:45:00,83.98,83.99,83.65,83.79,350355.0,75.7656,75.7746,75.4679,75.5942,350355.0
2022-06-23 12:50:00,83.78,83.92,83.72,83.81,279238.0,75.5852,75.7115,75.531,75.6122,279238.0
2022-06-23 12:55:00,83.81,83.9,83.65,83.73,371766.0,75.6122,75.6934,75.4679,75.5401,371766.0
2022-06-23 13:00:00,83.73,83.8,83.52,83.61,355954.0,75.5401,75.6032,75.3506,75.4318,355954.0
2022-06-23 13:05:00,83.6,83.9,83.6,83.87,387653.0,75.4228,75.6934,75.4228,75.6664,387653.0
2022-06-23 13:10:00,83.87,84.3,83.83,84.08,392793.0,75.6664,76.0543,75.6303,75.8558,392793.0
2022-06-23 13:15:00,84.09,84.5,84.08,84.38,296193.0,75.8648,76.2347,75.8558,76.1265,296193.0
2022-06-23 13:20:00,84.38,84.69,84.36,84.45,231629.0,76.1265,76.4062,76.1084,76.1896,231629.0
2022-06-23 13:25:00,84.43,84.5,84.2,84.2,205650.0,76.1716,76.2347,75.9641,75.9641,205650.0
2022-06-23 13:30:00,84.21,84.47,84.2,84.45,228875.0,75.9731,76.2077,75.9641,76.1896,228875.0
2022-06-23 13:35:00,84.46,84.54,84.33,84.4,204410.0,76.1986,76.2708,76.0814,76.1445,204410.0
2022-06-23 13:40:00,84.41,84.46,84.3,84.4,220255.0,76.1535,76.1986,76.0543,76.1445,220255.0
2022-06-23 13:45:00,84.41,84.68,84.36,84.67,203085.0,76.1535,76.3971,76.1084,76.3881,203085.0
2022-06-23 13:50:00,84.67,84.76,84.48,84.52,167619.0,76.3881,76.4693,76.2167,76.2528,167619.0
2022-06-23 13:55:00,84.51,84.69,84.5,84.65,222491.0,76.2438,76.4062,76.2347,76.3701,222491.0
2022-06-23 14:00:00,84.66,84.73,84.47,84.58,217080.0,76.3791,76.4422,76.2077,76.3069,217080.0
2022-06-23 14:05:00,84.58,84.61,84.48,84.53,179612.0,76.3069,76.334,76.2167,76.2618,179612.0
2022-06-23 14:10:00,84.54,84.55,84.35,84.52,202055.0,76.2708,76.2798,76.0994,76.2528,202055.0
2022-06-23 14:15:00,84.52,84.62,84.47,84.51,207297.0,76.2528,76.343,76.2077,76.2438,207297.0
2022-06-23 14:20:00,84.51,84.68,84.49,84.66,168574.0,76.2438,76.3971,76.2257,76.3791,168574.0
2022-06-23 14:25:00,84.66,84.67,84.49,84.53,152782.0,76.3791,76.3881,76.2257,76.2618,152782.0
2022-06-23 14:30:00,84.53,84.77,84.52,84.72,157567.0,76.2618,76.4783,76.2528,76.4332,157567.0
2022-06-23 14:35:00,84.72,84.78,84.61,84.69,142910.0,76.4332,76.4873,76.334,76.4062,142910.0
2022-06-23 14:40:00,84.7,84.7,84.54,84.67,133767.0,76.4152,76.4152,76.2708,76.3881,133767.0
2022-06-23 14:45:00,84.67,84.68,84.53,84.59,193012.0,76.3881,76.3971,76.2618,76.3159,193012.0
2022-06-23 14:50:00,84.59,84.61,84.4,84.51,244500.0,76.3159,76.334,76.1445,76.2438,244500.0
2022-06-23 14:55:00,84.5,84.51,84.36,84.42,152472.0,76.2347,76.2438,76.1084,76.1626,152472.0
2022-06-23 15:00:00,84.42,84.48,84.24,84.42,193159.0,76.1626,76.2167,76.0002,76.1626,193159.0
2022-06-23 15:05:00,84.42,84.57,84.37,84.48,205174.0,76.1626,76.2979,76.1175,76.2167,205174.0
2022-06-23 15:10:00,84.48,84.54,84.4,84.41,291354.0,76.2167,76.2708,76.1445,76.1535,291354.0
2022-06-23 15:15:00,84.41,84.55,84.33,84.55,249355.0,76.1535,76.2798,76.0814,76.2798,249355.0
2022-06-23 15:20:00,84.56,84.88,84.53,84.82,290379.0,76.2889,76.5776,76.2618,76.5234,290379.0
2022-06-23 15:25:00,84.82,85.37,84.8,85.24,554168.0,76.5234,77.0196,76.5054,76.9024,554168.0
2022-06-23 15:30:00,85.23,85.62,85.15,85.62,415512.0,76.8933,77.2452,76.8212,77.2452,415512.0
2022-06-23 15:35:00,85.61,85.61,85.29,85.36,399037.0,77.2362,77.2362,76.9475,77.0106,399037.0
2022-06-23 15:40:00,85.37,85.45,85.29,85.34,313691.0,77.0196,77.0918,76.9475,76.9926,313691.0
2022-06-23 15:45:00,85.35,85.71,85.33,85.7,773367.0,77.0016,77.3264,76.9836,77.3174,773367.0
2022-06-23 15:50:00,85.7,85.73,85.03,85.05,1051281.0,77.3174,77.3444,76.7129,76.7309,1051281.0
2022-06-23 15:55:00,85.05,85.24,84.75,85.22,1659652.0,76.7309,76.9024,76.4603,76.8843,1659652.0
2022-06-24 09:30:00,86.95,87.62,86.8,87.07,1035489.0,78.4451,79.0496,78.3098,78.5534,1035489.0
2022-06-24 09:35:00,87.07,87.07,86.13,86.44,544106.0,78.5534,78.5534,77.7053,77.985,544106.0
2022-06-24 09:40:00,86.43,86.67,86.2,86.36,418263.0,77.976,78.1925,77.7685,77.9128,418263.0
2022-06-24 09:45:00,86.36,86.59,86.03,86.59,424574.0,77.9128,78.1203,77.6151,78.1203,424574.0
2022-06-24 09:50:00,86.59,86.63,85.82,85.98,365499.0,78.1203,78.1564,77.4256,77.57,365499.0
2022-06-24 09:55:00,85.98,86.06,85.81,85.97,273530.0,77.57,77.6421,77.4166,77.5609,273530.0
2022-06-24 10:00:00,85.98,86.88,85.96,86.72,700187.0,77.57,78.3819,77.5519,78.2376,700187.0
2022-06-24 10:05:00,86.71,87.09,86.64,87.0,264921.0,78.2286,78.5714,78.1654,78.4902,264921.0
2022-06-24 10:10:00,87.0,87.0,86.64,86.87,350219.0,78.4902,78.4902,78.1654,78.3729,350219.0
2022-06-24 10:15:00,86.88,87.29,86.88,87.28,307326.0,78.3819,78.7518,78.3819,78.7428,307326.0
2022-06-24 10:20:00,87.28,87.81,87.26,87.81,399355.0,78.7428,79.221,78.7248,79.221,399355.0
2022-06-24 10:25:00,87.8,88.05,87.47,87.62,382274.0,79.212,79.4375,78.9142,79.0496,382274.0
2022-06-24 10:30:00,87.62,87.86,87.53,87.75,407007.0,79.0496,79.2661,78.9684,79.1668,407007.0
2022-06-24 10:35:00,87.75,87.89,87.56,87.58,299900.0,79.1668,79.2931,78.9954,79.0135,299900.0
2022-06-24 10:40:00,87.59,87.61,87.43,87.56,221297.0,79.0225,79.0405,78.8781,78.9954,221297.0
2022-06-24 10:45:00,87.56,87.6,87.37,87.54,237767.0,78.9954,79.0315,78.824,78.9774,237767.0
2022-06-24 10:50:00,87.55,87.76,87.44,87.76,167892.0,78.9864,79.1759,78.8872,79.1759,167892.0
2022-06-24 10:55:00,87.76,87.96,87.6,87.92,217429.0,79.1759,79.3563,79.0315,79.3202,217429.0
2022-06-24 11:00:00,87.93,88.09,87.92,88.0,293558.0,79.3292,79.4736,79.3202,79.3924,293558.0
2022-06-24 11:05:00,88.0,88.23,87.99,88.19,253649.0,79.3924,79.5999,79.3834,79.5638,253649.0
2022-06-24 11:10:00,88.19,88.34,88.08,88.1,223952.0,79.5638,79.6991,79.4646,79.4826,223952.0
2022-06-24 11:15:00,88.11,88.21,88.01,88.18,155667.0,79.4916,79.5818,79.4014,79.5548,155667.0
2022-06-24 11:20:00,88.19,88.33,88.09,88.18,221161.0,79.5638,79.6901,79.4736,79.5548,221161.0
2022-06-24 11:25:00,88.18,88.4,88.18,88.35,191740.0,79.5548,79.7533,79.5548,79.7082,191740.0
2022-06-24 11:30:00,88.34,88.4,88.04,88.06,215383.0,79.6991,79.7533,79.4285,79.4465,215383.0
2022-06-24 11:35:00,88.05,88.36,88.02,88.34,306284.0,79.4375,79.7172,79.4104,79.6991,306284.0
2022-06-24 11:40:00,88.34,88.39,88.11,88.13,234048.0,79.6991,79.7442,79.4916,79.5097,234048.0
2022-06-24 11:45:00,88.13,88.3,88.05,88.05,96304.0,79.5097,79.663,79.4375,79.4375,96304.0
2022-06-24 11:50:00,88.06,88.23,88.04,88.15,123125.0,79.4465,79.5999,79.4285,79.5277,123125.0
2022-06-24 11:55:00,88.15,88.16,87.82,87.83,192244.0,79.5277,79.5367,79.23,79.239,192244.0
2022-06-24 12:00:00,87.83,87.95,87.73,87.95,206340.0,79.239,79.3473,79.1488,79.3473,206340.0
2022-06-24 12:05:00,87.94,88.03,87.76,87.78,159900.0,79.3383,79.4195,79.1759,79.1939,159900.0
2022-06-24 12:10:00,87.77,87.78,87.53,87.54,149082.0,79.1849,79.1939,78.9684,78.9774,149082.0
2022-06-24 12:15:00,87.54,87.75,87.51,87.74,176980.0,78.9774,79.1668,78.9503,79.1578,176980.0
2022-06-24 12:20:00,87.74,87.78,87.59,87.77,163464.0,79.1578,79.1939,79.0225,79.1849,163464.0
2022-06-24 12:25:00,87.77,87.78,87.43,87.45,113820.0,79.1849,79.1939,78.8781,78.8962,113820.0
2022-06-24 12:30:00,87.46,87.46,87.09,87.11,208773.0,78.9052,78.9052,78.5714,78.5894,208773.0
2022-06-24 12:35:00,87.1,87.38,86.98,87.29,182095.0,78.5804,78.833,78.4722,78.7518,182095.0
2022-06-24 12:40:00,87.3,87.55,87.22,87.55,142078.0,78.7609,78.9864,78.6887,78.9864,142078.0
2022-06-24 12:45:00,87.55,87.68,87.47,87.5,164529.0,78.9864,79.1037,78.9142,78.9413,164529.0
2022-06-24 12:50:00,87.51,87.53,87.27,87.37,169552.0,78.9503,78.9684,78.7338,78.824,169552.0
2022-06-24 12:55:00,87.36,87.38,87.14,87.24,104394.0,78.815,78.833,78.6165,78.7067,104394.0
2022-06-24 13:00:00,87.23,87.32,87.16,87.23,104322.0,78.6977,78.7789,78.6346,78.6977,104322.0
2022-06-24 13:05:00,87.24,87.28,87.05,87.08,120974.0,78.7067,78.7428,78.5353,78.5624,120974.0
2022-06-24 13:10:00,87.07,87.31,87.07,87.25,119510.0,78.5534,78.7699,78.5534,78.7157,119510.0
2022-06-24 13:15:00,87.26,87.26,87.0,87.01,123161.0,78.7248,78.7248,78.4902,78.4992,123161.0
2022-06-24 13:20:00,87.01,87.1,86.97,87.04,135755.0,78.4992,78.5804,78.4631,78.5263,135755.0
2022-06-24 13:25:00,87.04,87.14,86.96,87.13,184917.0,78.5263,78.6165,78.4541,78.6075,184917.0
2022-06-24 13:30:00,87.13,87.2,87.07,87.17,84016.0,78.6075,78.6706,78.5534,78.6436,84016.0
2022-06-24 13:35:00,87.18,87.19,87.03,87.04,70879.0,78.6526,78.6616,78.5173,78.5263,70879.0
2022-06-24 13:40:00,87.03,87.24,87.03,87.17,94170.0,78.5173,78.7067,78.5173,78.6436,94170.0
2022-06-24 13:45:00,87.16,87.19,87.05,87.06,96944.0,78.6346,78.6616,78.5353,78.5443,96944.0
2022-06-24 13:50:00,87.06,87.12,87.02,87.09,107173.0,78.5443,78.5985,78.5082,78.5714,107173.0
2022-06-24 13:55:00,87.08,87.12,86.97,86.98,176666.0,78.5624,78.5985,78.4631,78.4722,176666.0
2022-06-24 14:00:00,86.99,87.06,86.9,87.0,132106.0,78.4812,78.5443,78.4,78.4902,132106.0
2022-06-24 14:05:00,87.01,87.08,86.99,87.07,66873.0,78.4992,78.5624,78.4812,78.5534,66873.0
2022-06-24 14:10:00,87.06,87.22,87.06,87.2,122186.0,78.5443,78.6887,78.5443,78.6706,122186.0
2022-06-24 14:15:00,87.19,87.26,87.18,87.23,122220.0,78.6616,78.7248,78.6526,78.6977,122220.0
2022-06-24 14:20:00,87.23,87.41,87.23,87.39,138074.0,78.6977,78.8601,78.6977,78.8421,138074.0
2022-06-24 14:25:00,87.4,87.59,87.35,87.54,158155.0,78.8511,79.0225,78.806,78.9774,158155.0
2022-06-24 14:30:00,87.55,87.63,87.51,87.61,126401.0,78.9864,79.0586,78.9503,79.0405,126401.0
2022-06-24 14:35:00,87.6,87.65,87.47,87.48,151328.0,79.0315,79.0766,78.9142,78.9233,151328.0
2022-06-24 14:40:00,87.49,87.59,87.4,87.44,196999.0,78.9323,79.0225,78.8511,78.8872,196999.0
2022-06-24 14:45:00,87.44,87.45,87.29,87.31,100003.0,78.8872,78.8962,78.7518,78.7699,100003.0
2022-06-24 14:50:00,87.31,87.32,87.18,87.18,87396.0,78.7699,78.7789,78.6526,78.6526,87396.0
2022-06-24 14:55:00,87.18,87.18,87.04,87.12,142096.0,78.6526,78.6526,78.5263,78.5985,142096.0
2022-06-24 15:00:00,87.12,87.32,87.09,87.29,186537.0,78.5985,78.7789,78.5714,78.7518,186537.0
2022-06-24 15:05:00,87.29,87.32,87.18,87.19,117003.0,78.7518,78.7789,78.6526,78.6616,117003.0
2022-06-24 15:10:00,87.19,87.27,87.16,87.24,138557.0,78.6616,78.7338,78.6346,78.7067,138557.0
2022-06-24 15:15:00,87.25,87.4,87.25,87.34,143485.0,78.7157,78.8511,78.7157,78.7969,143485.0
2022-06-24 15:20:00,87.34,87.4,87.3,87.36,121124.0,78.7969,78.8511,78.7609,78.815,121124.0
2022-06-24 15:25:00,87.36,87.42,87.28,87.4,127388.0,78.815,78.8691,78.7428,78.8511,127388.0
2022-06-24 15:30:00,87.39,87.49,87.3,87.32,141808.0,78.8421,78.9323,78.7609,78.7789,141808.0
2022-06-24 15:35:00,87.31,87.37,87.23,87.24,186346.0,78.7699,78.824,78.6977,78.7067,186346.0
2022-06-24 15:40:00,87.24,87.33,87.23,87.31,206672.0,78.7067,78.7879,78.6977,78.7699,206672.0
2022-06-24 15:45:00,87.3,87.37,87.23,87.25,328408.0,78.7609,78.824,78.6977,78.7157,328408.0
2022-06-24 15:50:00,87.24,87.25,86.8,86.8,428276.0,78.7067,78.7157,78.3098,78.3098,428276.0
2022-06-24 15:55:00,86.81,86.99,86.5,86.98,1243074.0,78.3188,78.4812,78.0391,78.4722,1243074.0
2022-06-27 09:30:00,87.8,88.5,87.74,87.89,645723.0,79.212,79.8435,79.1578,79.2931,645723.0
2022-06-27 09:35:00,87.89,88.45,87.68,88.36,473937.0,79.2931,79.7984,79.1037,79.7172,473937.0
2022-06-27 09:40:00,88.35,88.54,88.11,88.38,523507.0,79.7082,79.8796,79.4916,79.7352,523507.0
2022-06-27 09:45:00,88.39,88.44,87.67,88.11,458724.0,79.7442,79.7893,79.0947,79.4916,458724.0
2022-06-27 09:50:00,88.09,88.41,87.89,88.39,302492.0,79.4736,79.7623,79.2931,79.7442,302492.0
2022-06-27 09:55:00,88.37,88.43,88.01,88.25,369363.0,79.7262,79.7803,79.4014,79.6179,369363.0
2022-06-27 10:00:00,88.26,89.39,88.25,89.1,467035.0,79.627,80.6464,79.6179,80.3848,467035.0
2022-06-27 10:05:00,89.09,89.19,88.47,88.67,285167.0,80.3758,80.466,79.8164,79.9969,285167.0
2022-06-27 10:10:00,88.68,88.83,88.53,88.81,279163.0,80.0059,80.1412,79.8705,80.1232,279163.0
2022-06-27 10:15:00,88.81,89.04,88.66,89.01,282617.0,80.1232,80.3307,79.9878,80.3036,282617.0
2022-06-27 10:20:00,89.0,89.09,88.71,88.76,264873.0,80.2946,80.3758,80.0329,80.078,264873.0
2022-06-27 10:25:00,88.75,88.89,88.53,88.76,213787.0,80.069,80.1953,79.8705,80.078,213787.0
2022-06-27 10:30:00,88.74,89.31,88.73,89.22,261490.0,80.06,80.5743,80.051,80.4931,261490.0
2022-06-27 10:35:00,89.2,89.23,88.91,89.17,153976.0,80.475,80.5021,80.2134,80.4479,153976.0
2022-06-27 10:40:00,89.15,89.37,89.11,89.31,379245.0,80.4299,80.6284,80.3938,80.5743,379245.0
2022-06-27 10:45:00,89.31,89.55,89.2,89.45,350104.0,80.5743,80.7908,80.475,80.7006,350104.0
2022-06-27 10:50:00,89.45,89.59,89.43,89.56,274582.0,80.7006,80.8269,80.6825,80.7998,274582.0
2022-06-27 10:55:00,89.56,89.71,89.53,89.66,218905.0,80.7998,80.9351,80.7727,80.89,218905.0
2022-06-27 11:00:00,89.66,89.71,89.46,89.56,301829.0,80.89,80.9351,80.7096,80.7998,301829.0
2022-06-27 11:05:00,89.56,89.72,89.49,89.61,222730.0,80.7998,80.9441,80.7366,80.8449,222730.0
2022-06-27 11:10:00,89.58,89.67,89.52,89.67,231498.0,80.8178,80.899,80.7637,80.899,231498.0
2022-06-27 11:15:00,89.68,89.84,89.64,89.78,251177.0,80.9081,81.0524,80.872,80.9983,251177.0
2022-06-27 11:20:00,89.77,89.91,89.72,89.83,184345.0,80.9893,81.1156,80.9441,81.0434,184345.0
2022-06-27 11:25:00,89.82,89.85,89.67,89.75,213338.0,81.0344,81.0614,80.899,80.9712,213338.0
2022-06-27 11:30:00,89.75,89.9,89.7,89.8,279964.0,80.9712,81.1065,80.9261,81.0163,279964.0
2022-06-27 11:35:00,89.8,89.97,89.79,89.9,305827.0,81.0163,81.1697,81.0073,81.1065,305827.0
2022-06-27 11:40:00,89.9,90.04,89.84,89.86,343794.0,81.1065,81.2328,81.0524,81.0705,343794.0
2022-06-27 11:45:00,89.86,89.89,89.45,89.46,236894.0,81.0705,81.0975,80.7006,80.7096,236894.0
2022-06-27 11:50:00,89.45,89.51,89.14,89.28,257270.0,80.7006,80.7547,80.4209,80.5472,257270.0
2022-06-27 11:55:00,89.28,89.31,89.02,89.21,281421.0,80.5472,80.5743,80.3126,80.484,281421.0
2022-06-27 12:00:00,89.21,89.24,89.0,89.06,169580.0,80.484,80.5111,80.2946,80.3487,169580.0
2022-06-27 12:05:00,89.08,89.1,88.92,88.94,144354.0,80.3667,80.3848,80.2224,80.2404,144354.0
2022-06-27 12:10:00,88.93,89.06,88.84,89.03,138686.0,80.2314,80.3487,80.1502,80.3216,138686.0
2022-06-27 12:15:00,89.04,89.29,88.94,89.18,208195.0,80.3307,80.5562,80.2404,80.457,208195.0
2022-06-27 12:20:00,89.2,89.28,89.09,89.16,69873.0,80.475,80.5472,80.3758,80.4389,69873.0
2022-06-27 12:25:00,89.16,89.17,88.77,88.87,153323.0,80.4389,80.4479,80.0871,80.1773,153323.0
2022-06-27 12:30:00,88.87,88.87,88.48,88.61,169518.0,80.1773,80.1773,79.8254,79.9427,169518.0
2022-06-27 12:35:00,88.61,88.82,88.59,88.79,105186.0,79.9427,80.1322,79.9247,80.1051,105186.0
2022-06-27 12:40:00,88.8,88.95,88.8,88.91,126373.0,80.1141,80.2495,80.1141,80.2134,126373.0
2022-06-27 12:45:00,88.92,89.02,88.78,88.98,139761.0,80.2224,80.3126,80.0961,80.2765,139761.0
2022-06-27 12:50:00,88.97,89.06,88.88,89.02,98278.0,80.2675,80.3487,80.1863,80.3126,98278.0
2022-06-27 12:55:00,89.02,89.12,88.92,89.05,116007.0,80.3126,80.4028,80.2224,80.3397,116007.0
2022-06-27 13:00:00,89.05,89.13,88.93,89.03,143544.0,80.3397,80.4119,80.2314,80.3216,143544.0
2022-06-27 13:05:00,89.03,89.11,88.91,89.11,118718.0,80.3216,80.3938,80.2134,80.3938,118718.0
2022-06-27 13:10:00,89.11,89.17,89.0,89.14,176617.0,80.3938,80.4479,80.2946,80.4209,176617.0
2022-06-27 13:15:00,89.14,89.22,88.97,89.08,118075.0,80.4209,80.4931,80.2675,80.3667,118075.0
2022-06-27 13:20:00,89.09,89.16,88.93,89.1,88733.0,80.3758,80.4389,80.2314,80.3848,88733.0
2022-06-27 13:25:00,89.1,89.13,88.95,89.06,86261.0,80.3848,80.4119,80.2495,80.3487,86261.0
2022-06-27 13:30:00,89.06,89.09,88.93,89.04,104582.0,80.3487,80.3758,80.2314,80.3307,104582.0
2022-06-27 13:35:00,89.04,89.09,88.95,89.08,145635.0,80.3307,80.3758,80.2495,80.3667,145635.0
2022-06-27 13:40:00,89.09,89.11,88.76,88.78,188346.0,80.3758,80.3938,80.078,80.0961,188346.0
2022-06-27 13:45:00,88.77,88.77,88.58,88.74,150920.0,80.0871,80.0871,79.9157,80.06,150920.0
2022-06-27 13:50:00,88.74,88.95,88.73,88.92,87085.0,80.06,80.2495,80.051,80.2224,87085.0
2022-06-27 13:55:00,88.92,88.99,88.86,88.91,97222.0,80.2224,80.2856,80.1683,80.2134,97222.0
2022-06-27 14:00:00,88.92,89.04,88.76,89.04,162948.0,80.2224,80.3307,80.078,80.3307,162948.0
2022-06-27 14:05:00,89.02,89.04,88.87,88.88,117527.0,80.3126,80.3307,80.1773,80.1863,117527.0
2022-06-27 14:10:00,88.87,89.15,88.87,89.12,122086.0,80.1773,80.4299,80.1773,80.4028,122086.0
2022-06-27 14:15:00,89.12,89.17,88.99,89.16,92157.0,80.4028,80.4479,80.2856,80.4389,92157.0
2022-06-27 14:20:00,89.16,89.18,88.86,88.93,147760.0,80.4389,80.457,80.1683,80.2314,147760.0
2022-06-27 14:25:00,88.91,88.91,88.73,88.83,113310.0,80.2134,80.2134,80.051,80.1412,113310.0
2022-06-27 14:30:00,88.84,88.87,88.68,88.74,129184.0,80.1502,80.1773,80.0059,80.06,129184.0
2022-06-27 14:35:00,88.74,88.92,88.71,88.88,144468.0,80.06,80.2224,80.0329,80.1863,144468.0
2022-06-27 14:40:00,88.89,88.95,88.78,88.8,190993.0,80.1953,80.2495,80.0961,80.1141,190993.0
2022-06-27 14:45:00,88.79,88.89,88.71,88.81,141824.0,80.1051,80.1953,80.0329,80.1232,141824.0
2022-06-27 14:50:00,88.8,88.83,88.6,88.69,128948.0,80.1141,80.1412,79.9337,80.0149,128948.0
2022-06-27 14:55:00,88.68,88.73,88.56,88.57,134368.0,80.0059,80.051,79.8976,79.9066,134368.0
2022-06-27 15:00:00,88.57,88.64,88.39,88.62,156401.0,79.9066,79.9698,79.7442,79.9517,156401.0
2022-06-27 15:05:00,88.62,88.89,88.55,88.86,209462.0,79.9517,80.1953,79.8886,80.1683,209462.0
2022-06-27 15:10:00,88.86,89.3,88.86,89.27,339286.0,80.1683,80.5652,80.1683,80.5382,339286.0
2022-06-27 15:15:00,89.27,89.34,89.15,89.32,201209.0,80.5382,80.6013,80.4299,80.5833,201209.0
2022-06-27 15:20:00,89.32,89.32,89.04,89.23,285903.0,80.5833,80.5833,80.3307,80.5021,285903.0
2022-06-27 15:25:00,89.24,89.45,89.23,89.41,197200.0,80.5111,80.7006,80.5021,80.6645,197200.0
2022-06-27 15:30:00,89.41,89.43,89.19,89.32,259622.0,80.6645,80.6825,80.466,80.5833,259622.0
2022-06-27 15:35:00,89.33,89.61,89.25,89.58,209032.0,80.5923,80.8449,80.5201,80.8178,209032.0
2022-06-27 15:40:00,89.59,89.59,89.23,89.5,333357.0,80.8269,80.8269,80.5021,80.7457,333357.0
2022-06-27 15:45:00,89.49,89.62,89.27,89.36,299606.0,80.7366,80.8539,80.5382,80.6194,299606.0
2022-06-27 15:50:00,89.37,89.37,89.05,89.14,484363.0,80.6284,80.6284,80.3397,80.4209,484363.0
2022-06-27 15:55:00,89.14,89.14,88.85,89.08,946538.0,80.4209,80.4209,80.1592,80.3667,946538.0
2022-06-28 09:30:00,91.12,91.39,90.54,91.33,1173160.0,82.2072,82.4508,81.6839,82.3967,1173160.0
2022-06-28 09:35:00,91.33,91.46,90.93,91.06,587421.0,82.3967,82.514,82.0358,82.1531,587421.0
2022-06-28 09:40:00,91.04,91.06,90.74,90.94,726384.0,82.135,82.1531,81.8644,82.0448,726384.0
2022-06-28 09:45:00,90.96,91.81,90.93,91.76,699304.0,82.0629,82.8297,82.0358,82.7846,699304.0
2022-06-28 09:50:00,91.75,92.03,91.54,91.79,757934.0,82.7756,83.0282,82.5861,82.8117,757934.0
2022-06-28 09:55:00,91.79,92.23,91.74,92.01,574961.0,82.8117,83.2086,82.7666,83.0102,574961.0
2022-06-28 10:00:00,92.01,92.58,91.76,92.33,517047.0,83.0102,83.5244,82.7846,83.2989,517047.0
2022-06-28 10:05:00,92.32,92.7,92.25,92.59,565970.0,83.2898,83.6327,83.2267,83.5334,565970.0
2022-06-28 10:10:00,92.59,93.06,92.57,93.03,442051.0,83.5334,83.9574,83.5154,83.9304,442051.0
2022-06-28 10:15:00,93.03,93.24,92.89,92.95,573893.0,83.9304,84.1198,83.8041,83.8582,573893.0
2022-06-28 10:20:00,92.94,92.95,92.48,92.71,664150.0,83.8492,83.8582,83.4342,83.6417,664150.0
2022-06-28 10:25:00,92.71,92.95,92.54,92.58,577196.0,83.6417,83.8582,83.4883,83.5244,577196.0
2022-06-28 10:30:00,92.57,92.58,91.42,91.57,545518.0,83.5154,83.5244,82.4779,82.6132,545518.0
2022-06-28 10:35:00,91.57,92.02,91.56,91.95,298239.0,82.6132,83.0192,82.6042,82.956,298239.0
2022-06-28 10:40:00,91.94,92.01,91.6,91.9,221856.0,82.947,83.0102,82.6403,82.9109,221856.0
2022-06-28 10:45:00,91.89,92.02,91.62,91.81,235089.0,82.9019,83.0192,82.6583,82.8297,235089.0
2022-06-28 10:50:00,91.81,92.01,91.65,91.96,234505.0,82.8297,83.0102,82.6854,82.965,234505.0
2022-06-28 10:55:00,91.96,92.22,91.86,91.92,272186.0,82.965,83.1996,82.8748,82.929,272186.0
2022-06-28 11:00:00,91.92,92.31,91.92,92.2,261006.0,82.929,83.2808,82.929,83.1816,261006.0
2022-06-28 11:05:00,92.19,92.3,91.83,91.91,186591.0,83.1725,83.2718,82.8478,82.9199,186591.0
2022-06-28 11:10:00,91.92,92.2,91.85,91.98,208158.0,82.929,83.1816,82.8658,82.9831,208158.0
2022-06-28 11:15:00,91.98,92.0,91.75,91.82,152521.0,82.9831,83.0011,82.7756,82.8387,152521.0
2022-06-28 11:20:00,91.81,91.87,91.5,91.51,222367.0,82.8297,82.8838,82.55,82.5591,222367.0
2022-06-28 11:25:00,91.5,91.51,91.11,91.19,363826.0,82.55,82.5591,82.1982,82.2704,363826.0
2022-06-28 11:30:00,91.19,91.38,91.16,91.29,322033.0,82.2704,82.4418,82.2433,82.3606,322033.0
2022-06-28 11:35:00,91.27,91.38,91.09,91.13,274737.0,82.3425,82.4418,82.1801,82.2162,274737.0
2022-06-28 11:40:00,91.11,91.13,90.7,90.89,438324.0,82.1982,82.2162,81.8283,81.9997,438324.0
2022-06-28 11:45:00,90.9,91.21,90.82,91.12,221744.0,82.0087,82.2884,81.9366,82.2072,221744.0
2022-06-28 11:50:00,91.13,91.27,91.01,91.04,175954.0,82.2162,82.3425,82.108,82.135,175954.0
2022-06-28 11:55:00,91.03,91.03,90.8,90.83,149855.0,82.126,82.126,81.9185,81.9456,149855.0
2022-06-28 12:00:00,90.8,90.81,90.37,90.49,172652.0,81.9185,81.9275,81.5306,81.6388,172652.0
2022-06-28 12:05:00,90.48,90.72,90.46,90.7,160812.0,81.6298,81.8463,81.6118,81.8283,160812.0
2022-06-28 12:10:00,90.7,91.2,90.66,90.99,257149.0,81.8283,82.2794,81.7922,82.0899,257149.0
2022-06-28 12:15:00,90.99,91.0,90.74,90.9,150932.0,82.0899,82.0989,81.8644,82.0087,150932.0
2022-06-28 12:20:00,90.9,91.04,90.78,91.0,138701.0,82.0087,82.135,81.9005,82.0989,138701.0
2022-06-28 12:25:00,91.01,91.37,90.99,91.35,206162.0,82.108,82.4328,82.0899,82.4147,206162.0
2022-06-28 12:30:00,91.34,91.48,91.19,91.28,305735.0,82.4057,82.532,82.2704,82.3516,305735.0
2022-06-28 12:35:00,91.28,91.54,91.26,91.33,154002.0,82.3516,82.5861,82.3335,82.3967,154002.0
2022-06-28 12:40:00,91.33,91.5,91.26,91.48,152309.0,82.3967,82.55,82.3335,82.532,152309.0
2022-06-28 12:45:00,91.5,91.52,91.17,91.21,146599.0,82.55,82.5681,82.2523,82.2884,146599.0
2022-06-28 12:50:00,91.22,91.26,91.04,91.05,112735.0,82.2974,82.3335,82.135,82.1441,112735.0
2022-06-28 12:55:00,91.04,91.17,90.99,91.07,128774.0,82.135,82.2523,82.0899,82.1621,128774.0
2022-06-28 13:00:00,91.05,91.21,90.97,91.05,152909.0,82.1441,82.2884,82.0719,82.1441,152909.0
2022-06-28 13:05:00,91.05,91.06,90.68,90.71,158453.0,82.1441,82.1531,81.8102,81.8373,158453.0
2022-06-28 13:10:00,90.69,90.71,90.42,90.54,123043.0,81.8193,81.8373,81.5757,81.6839,123043.0
2022-06-28 13:15:00,90.54,90.82,90.53,90.71,117915.0,81.6839,81.9366,81.6749,81.8373,117915.0
2022-06-28 13:20:00,90.7,90.75,90.58,90.7,133377.0,81.8283,81.8734,81.72,81.8283,133377.0
2022-06-28 13:25:00,90.69,90.87,90.64,90.85,107007.0,81.8193,81.9817,81.7742,81.9636,107007.0
2022-06-28 13:30:00,90.85,90.95,90.65,90.65,100981.0,81.9636,82.0538,81.7832,81.7832,100981.0
2022-06-28 13:35:00,90.65,90.65,90.38,90.46,131654.0,81.7832,81.7832,81.5396,81.6118,131654.0
2022-06-28 13:40:00,90.46,90.62,90.42,90.57,87603.0,81.6118,81.7561,81.5757,81.711,87603.0
2022-06-28 13:45:00,90.56,90.68,90.52,90.62,120984.0,81.702,81.8102,81.6659,81.7561,120984.0
2022-06-28 13:50:00,90.63,90.7,90.55,90.63,105294.0,81.7651,81.8283,81.693,81.7651,105294.0
2022-06-28 13:55:00,90.63,90.9,90.61,90.89,120832.0,81.7651,82.0087,81.7471,81.9997,120832.0
2022-06-28 14:00:00,90.9,91.13,90.85,90.89,183406.0,82.0087,82.2162,81.9636,81.9997,183406.0
2022-06-28 14:05:00,90.9,90.93,90.76,90.76,121545.0,82.0087,82.0358,81.8824,81.8824,121545.0
2022-06-28 14:10:00,90.75,90.82,90.62,90.64,70526.0,81.8734,81.9366,81.7561,81.7742,70526.0
2022-06-28 14:15:00,90.63,90.66,90.5,90.5,100583.0,81.7651,81.7922,81.6479,81.6479,100583.0
2022-06-28 14:20:00,90.5,90.56,90.35,90.36,89004.0,81.6479,81.702,81.5125,81.5215,89004.0
2022-06-28 14:25:00,90.36,90.65,90.35,90.57,146290.0,81.5215,81.7832,81.5125,81.711,146290.0
2022-06-28 14:30:00,90.56,90.57,90.43,90.56,155822.0,81.702,81.711,81.5847,81.702,155822.0
2022-06-28 14:35:00,90.55,90.69,90.5,90.61,111845.0,81.693,81.8193,81.6479,81.7471,111845.0
2022-06-28 14:40:00,90.61,91.0,90.58,90.98,180225.0,81.7471,82.0989,81.72,82.0809,180225.0
2022-06-28 14:45:00,90.98,91.17,90.93,91.14,300318.0,82.0809,82.2523,82.0358,82.2253,300318.0
2022-06-28 14:50:00,91.15,91.23,91.05,91.15,141197.0,82.2343,82.3064,82.1441,82.2343,141197.0
2022-06-28 14:55:00,91.15,91.18,91.01,91.09,138585.0,82.2343,82.2613,82.108,82.1801,138585.0
2022-06-28 15:00:00,91.08,91.34,91.05,91.15,169025.0,82.1711,82.4057,82.1441,82.2343,169025.0
2022-06-28 15:05:00,91.16,91.23,91.06,91.12,120382.0,82.2433,82.3064,82.1531,82.2072,120382.0
2022-06-28 15:10:00,91.12,91.27,91.07,91.24,198334.0,82.2072,82.3425,82.1621,82.3155,198334.0
2022-06-28 15:15:00,91.23,91.44,91.15,91.38,234381.0,82.3064,82.4959,82.2343,82.4418,234381.0
2022-06-28 15:20:00,91.38,91.43,91.22,91.34,230888.0,82.4418,82.4869,82.2974,82.4057,230888.0
2022-06-28 15:25:00,91.34,91.35,91.15,91.2,203417.0,82.4057,82.4147,82.2343,82.2794,203417.0
2022-06-28 15:30:00,91.21,91.29,91.14,91.26,247342.0,82.2884,82.3606,82.2253,82.3335,247342.0
2022-06-28 15:35:00,91.27,91.62,91.27,91.62,309059.0,82.3425,82.6583,82.3425,82.6583,309059.0
2022-06-28 15:40:00,91.61,91.76,91.38,91.39,367160.0,82.6493,82.7846,82.4418,82.4508,367160.0
2022-06-28 15:45:00,91.4,91.48,91.25,91.44,284597.0,82.4598,82.532,82.3245,82.4959,284597.0
2022-06-28 15:50:00,91.43,91.67,91.31,91.65,472985.0,82.4869,82.7034,82.3786,82.6854,472985.0
2022-06-28 15:55:00,91.65,91.7,91.49,91.52,932624.0,82.6854,82.7305,82.541,82.5681,932624.0
2022-06-29 09:30:00,92.98,93.2,92.19,92.2,1206790.0,83.8853,84.0838,83.1725,83.1816,1206790.0
2022-06-29 09:35:00,92.22,92.5,91.66,91.68,453634.0,83.1996,83.4522,82.6944,82.7124,453634.0
2022-06-29 09:40:00,91.7,92.24,91.46,92.02,412891.0,82.7305,83.2177,82.514,83.0192,412891.0
2022-06-29 09:45:00,92.01,92.23,91.94,92.1,482497.0,83.0102,83.2086,82.947,83.0914,482497.0
2022-06-29 09:50:00,92.1,92.43,91.99,92.36,362564.0,83.0914,83.3891,82.9921,83.3259,362564.0
2022-06-29 09:55:00,92.33,92.59,92.28,92.55,286890.0,83.2989,83.5334,83.2537,83.4973,286890.0
2022-06-29 10:00:00,92.53,92.63,92.16,92.38,279290.0,83.4793,83.5695,83.1455,83.344,279290.0
2022-06-29 10:05:00,92.39,92.4,91.99,92.02,211636.0,83.353,83.362,82.9921,83.0192,211636.0
2022-06-29 10:10:00,92.03,92.2,91.99,92.0,195685.0,83.0282,83.1816,82.9921,83.0011,195685.0
2022-06-29 10:15:00,92.01,92.11,91.31,91.42,339713.0,83.0102,83.1004,82.3786,82.4779,339713.0
2022-06-29 10:20:00,91.45,91.58,91.41,91.55,243100.0,82.5049,82.6222,82.4688,82.5951,243100.0
2022-06-29 10:25:00,91.56,91.89,91.45,91.51,249998.0,82.6042,82.9019,82.5049,82.5591,249998.0
2022-06-29 10:30:00,91.52,91.65,91.29,91.46,309483.0,82.5681,82.6854,82.3606,82.514,309483.0
2022-06-29 10:35:00,91.46,91.47,90.77,90.94,294866.0,82.514,82.523,81.8914,82.0448,294866.0
2022-06-29 10:40:00,90.94,90.99,90.55,90.57,276220.0,82.0448,82.0899,81.693,81.711,276220.0
2022-06-29 10:45:00,90.58,90.66,89.91,90.19,409343.0,81.72,81.7922,81.1156,81.3682,409343.0
2022-06-29 10:50:00,90.19,90.51,90.15,90.2,256190.0,81.3682,81.6569,81.3321,81.3772,256190.0
2022-06-29 10:55:00,90.2,90.31,90.09,90.15,170904.0,81.3772,81.4764,81.278,81.3321,170904.0
2022-06-29 11:00:00,90.13,90.14,89.61,89.73,324170.0,81.314,81.3231,80.8449,80.9532,324170.0
2022-06-29 11:05:00,89.72,89.81,89.41,89.74,414976.0,80.9441,81.0253,80.6645,80.9622,414976.0
2022-06-29 11:10:00,89.76,89.82,89.42,89.43,239541.0,80.9802,81.0344,80.6735,80.6825,239541.0
2022-06-29 11:15:00,89.42,89.55,89.12,89.2,218068.0,80.6735,80.7908,80.4028,80.475,218068.0
2022-06-29 11:20:00,89.2,89.2,88.77,88.9,266212.0,80.475,80.475,80.0871,80.2044,266212.0
2022-06-29 11:25:00,88.9,89.1,88.81,88.94,267687.0,80.2044,80.3848,80.1232,80.2404,267687.0
2022-06-29 11:30:00,88.96,89.08,88.78,88.97,233520.0,80.2585,80.3667,80.0961,80.2675,233520.0
2022-06-29 11:35:00,88.97,89.35,88.9,89.26,251669.0,80.2675,80.6103,80.2044,80.5291,251669.0
2022-06-29 11:40:00,89.24,89.44,88.97,89.02,125552.0,80.5111,80.6915,80.2675,80.3126,125552.0
2022-06-29 11:45:00,89.01,89.13,88.86,88.94,137022.0,80.3036,80.4119,80.1683,80.2404,137022.0
2022-06-29 11:50:00,88.94,89.09,88.86,89.07,97352.0,80.2404,80.3758,80.1683,80.3577,97352.0
2022-06-29 11:55:00,89.05,89.17,88.94,89.16,128753.0,80.3397,80.4479,80.2404,80.4389,128753.0
2022-06-29 12:00:00,89.16,89.24,89.0,89.2,164162.0,80.4389,80.5111,80.2946,80.475,164162.0
2022-06-29 12:05:00,89.2,89.25,88.86,88.89,129559.0,80.475,80.5201,80.1683,80.1953,129559.0
2022-06-29 12:10:00,88.89,88.94,88.62,88.83,168040.0,80.1953,80.2404,79.9517,80.1412,168040.0
2022-06-29 12:15:00,88.82,88.98,88.77,88.91,113067.0,80.1322,80.2765,80.0871,80.2134,113067.0
2022-06-29 12:20:00,88.92,89.08,88.84,88.88,96433.0,80.2224,80.3667,80.1502,80.1863,96433.0
2022-06-29 12:25:00,88.87,88.93,88.64,88.67,128030.0,80.1773,80.2314,79.9698,79.9969,128030.0
2022-06-29 12:30:00,88.66,88.68,88.5,88.58,166161.0,79.9878,80.0059,79.8435,79.9157,166161.0
2022-06-29 12:35:00,88.58,88.97,88.57,88.96,196827.0,79.9157,80.2675,79.9066,80.2585,196827.0
2022-06-29 12:40:00,88.98,89.1,88.96,89.09,105631.0,80.2765,80.3848,80.2585,80.3758,105631.0
2022-06-29 12:45:00,89.08,89.11,88.9,88.9,76955.0,80.3667,80.3938,80.2044,80.2044,76955.0
2022-06-29 12:50:00,88.89,89.02,88.88,88.92,108481.0,80.1953,80.3126,80.1863,80.2224,108481.0
2022-06-29 12:55:00,88.9,89.05,88.84,88.96,103749.0,80.2044,80.3397,80.1502,80.2585,103749.0
2022-06-29 13:00:00,88.95,88.97,88.71,88.72,116116.0,80.2495,80.2675,80.0329,80.042,116116.0
2022-06-29 13:05:00,88.73,88.94,88.66,88.94,97257.0,80.051,80.2404,79.9878,80.2404,97257.0
2022-06-29 13:10:00,88.94,89.01,88.84,88.89,95771.0,80.2404,80.3036,80.1502,80.1953,95771.0
2022-06-29 13:15:00,88.9,88.9,88.68,88.83,76233.0,80.2044,80.2044,80.0059,80.1412,76233.0
2022-06-29 13:20:00,88.84,88.86,88.71,88.82,77817.0,80.1502,80.1683,80.0329,80.1322,77817.0
2022-06-29 13:25:00,88.81,88.97,88.68,88.92,116990.0,80.1232,80.2675,80.0059,80.2224,116990.0
2022-06-29 13:30:00,88.93,88.96,88.78,88.78,98410.0,80.2314,80.2585,80.0961,80.0961,98410.0
2022-06-29 13:35:00,88.79,89.07,88.76,88.98,122710.0,80.1051,80.3577,80.078,80.2765,122710.0
2022-06-29 13:40:00,88.99,89.25,88.94,89.15,188036.0,80.2856,80.5201,80.2404,80.4299,188036.0
2022-06-29 13:45:00,89.16,89.17,88.91,89.04,154722.0,80.4389,80.4479,80.2134,80.3307,154722.0
2022-06-29 13:50:00,89.05,89.12,88.97,89.02,130120.0,80.3397,80.4028,80.2675,80.3126,130120.0
2022-06-29 13:55:00,89.01,89.33,88.99,89.24,211244.0,80.3036,80.5923,80.2856,80.5111,211244.0
2022-06-29 14:00:00,89.24,89.47,89.19,89.46,175428.0,80.5111,80.7186,80.466,80.7096,175428.0
2022-06-29 14:05:00,89.46,89.53,89.28,89.31,123427.0,80.7096,80.7727,80.5472,80.5743,123427.0
2022-06-29 14:10:00,89.3,89.3,89.2,89.25,95674.0,80.5652,80.5652,80.475,80.5201,95674.0
2022-06-29 14:15:00,89.24,89.35,89.19,89.26,130365.0,80.5111,80.6103,80.466,80.5291,130365.0
2022-06-29 14:20:00,89.26,89.28,89.01,89.09,116231.0,80.5291,80.5472,80.3036,80.3758,116231.0
2022-06-29 14:25:00,89.09,89.13,88.93,88.95,119974.0,80.3758,80.4119,80.2314,80.2495,119974.0
2022-06-29 14:30:00,88.95,88.97,88.81,88.88,99590.0,80.2495,80.2675,80.1232,80.1863,99590.0
2022-06-29 14:35:00,88.87,88.95,88.77,88.89,117580.0,80.1773,80.2495,80.0871,80.1953,117580.0
2022-06-29 14:40:00,88.88,88.9,88.59,88.59,122520.0,80.1863,80.2044,79.9247,79.9247,122520.0
2022-06-29 14:45:00,88.59,88.69,88.55,88.67,109432.0,79.9247,80.0149,79.8886,79.9969,109432.0
2022-06-29 14:50:00,88.65,88.76,88.62,88.75,97452.0,79.9788,80.078,79.9517,80.069,97452.0
2022-06-29 14:55:00,88.76,88.93,88.75,88.84,201113.0,80.078,80.2314,80.069,80.1502,201113.0
2022-06-29 15:00:00,88.83,88.91,88.62,88.77,192453.0,80.1412,80.2134,79.9517,80.0871,192453.0
2022-06-29 15:05:00,88.78,88.87,88.66,88.86,162771.0,80.0961,80.1773,79.9878,80.1683,162771.0
2022-06-29 15:10:00,88.85,88.85,88.69,88.74,221307.0,80.1592,80.1592,80.0149,80.06,221307.0
2022-06-29 15:15:00,88.73,89.01,88.64,88.83,194419.0,80.051,80.3036,79.9698,80.1412,194419.0
2022-06-29 15:20:00,88.82,89.0,88.81,88.99,208159.0,80.1322,80.2946,80.1232,80.2856,208159.0
2022-06-29 15:25:00,88.98,89.04,88.93,89.03,149999.0,80.2765,80.3307,80.2314,80.3216,149999.0
2022-06-29 15:30:00,89.03,89.03,88.51,88.51,290224.0,80.3216,80.3216,79.8525,79.8525,290224.0
2022-06-29 15:35:00,88.51,88.62,88.4,88.47,276868.0,79.8525,79.9517,79.7533,79.8164,276868.0
2022-06-29 15:40:00,88.46,88.47,88.09,88.11,400307.0,79.8074,79.8164,79.4736,79.4916,400307.0
2022-06-29 15:45:00,88.11,88.14,87.88,87.96,528687.0,79.4916,79.5187,79.2841,79.3563,528687.0
2022-06-29 15:50:00,87.95,88.06,87.75,87.81,692488.0,79.3473,79.4465,79.1668,79.221,692488.0
2022-06-29 15:55:00,87.82,88.16,87.82,88.11,1070204.0,79.23,79.5367,79.23,79.4916,1070204.0
2022-06-30 09:30:00,86.14,86.96,85.95,86.83,963090.0,77.7143,78.4541,77.5429,78.3368,963090.0
2022-06-30 09:35:00,86.81,86.89,86.25,86.28,586634.0,78.3188,78.391,77.8136,77.8406,586634.0
2022-06-30 09:40:00,86.28,86.94,86.26,86.67,650993.0,77.8406,78.4361,77.8226,78.1925,650993.0
2022-06-30 09:45:00,86.68,86.73,86.18,86.31,414766.0,78.2015,78.2466,77.7504,77.8677,414766.0
2022-06-30 09:50:00,86.31,86.82,86.18,86.51,538609.0,77.8677,78.3278,77.7504,78.0481,538609.0
2022-06-30 09:55:00,86.51,86.58,86.08,86.4,492467.0,78.0481,78.1113,77.6602,77.9489,492467.0
2022-06-30 10:00:00,86.39,87.23,86.16,87.12,588054.0,77.9399,78.6977,77.7324,78.5985,588054.0
2022-06-30 10:05:00,87.11,87.18,86.67,87.13,726449.0,78.5894,78.6526,78.1925,78.6075,726449.0
2022-06-30 10:10:00,87.12,87.6,87.02,87.07,548234.0,78.5985,79.0315,78.5082,78.5534,548234.0
2022-06-30 10:15:00,87.06,87.08,86.44,86.45,444385.0,78.5443,78.5624,77.985,77.994,444385.0
2022-06-30 10:20:00,86.45,86.45,86.09,86.44,320701.0,77.994,77.994,77.6692,77.985,320701.0
2022-06-30 10:25:00,86.46,86.6,86.34,86.4,275573.0,78.003,78.1293,77.8948,77.9489,275573.0
2022-06-30 10:30:00,86.4,86.41,85.93,86.17,344739.0,77.9489,77.9579,77.5249,77.7414,344739.0
2022-06-30 10:35:00,86.19,86.31,85.56,85.56,455095.0,77.7594,77.8677,77.1911,77.1911,455095.0
2022-06-30 10:40:00,85.56,85.62,85.17,85.23,416271.0,77.1911,77.2452,76.8392,76.8933,416271.0
2022-06-30 10:45:00,85.24,85.33,84.67,85.02,511421.0,76.9024,76.9836,76.3881,76.7039,511421.0
2022-06-30 10:50:00,85.03,85.77,85.0,85.76,366503.0,76.7129,77.3805,76.6858,77.3715,366503.0
2022-06-30 10:55:00,85.74,85.94,85.59,85.87,243574.0,77.3534,77.5339,77.2181,77.4707,243574.0
2022-06-30 11:00:00,85.87,85.91,85.39,85.72,249275.0,77.4707,77.5068,77.0377,77.3354,249275.0
2022-06-30 11:05:00,85.72,85.9,85.54,85.9,206811.0,77.3354,77.4978,77.173,77.4978,206811.0
2022-06-30 11:10:00,85.9,85.99,85.61,85.8,214122.0,77.4978,77.579,77.2362,77.4076,214122.0
2022-06-30 11:15:00,85.8,86.17,85.79,85.98,252497.0,77.4076,77.7414,77.3986,77.57,252497.0
2022-06-30 11:20:00,85.97,86.23,85.97,86.1,176383.0,77.5609,77.7955,77.5609,77.6782,176383.0
2022-06-30 11:25:00,86.09,86.3,86.04,86.15,266726.0,77.6692,77.8587,77.6241,77.7233,266726.0
2022-06-30 11:30:00,86.17,86.17,85.76,85.82,300488.0,77.7414,77.7414,77.3715,77.4256,300488.0
2022-06-30 11:35:00,85.84,85.86,85.56,85.79,207665.0,77.4437,77.4617,77.1911,77.3986,207665.0
2022-06-30 11:40:00,85.78,86.14,85.76,86.13,182969.0,77.3895,77.7143,77.3715,77.7053,182969.0
2022-06-30 11:45:00,86.13,86.41,86.07,86.32,250514.0,77.7053,77.9579,77.6512,77.8767,250514.0
2022-06-30 11:50:00,86.31,86.33,86.08,86.12,206644.0,77.8677,77.8857,77.6602,77.6963,206644.0
2022-06-30 11:55:00,86.13,86.13,85.85,86.0,160544.0,77.7053,77.7053,77.4527,77.588,160544.0
2022-06-30 12:00:00,86.0,86.11,85.88,86.11,259757.0,77.588,77.6873,77.4798,77.6873,259757.0
2022-06-30 12:05:00,86.1,86.11,85.52,85.52,284186.0,77.6782,77.6873,77.155,77.155,284186.0
2022-06-30 12:10:00,85.53,85.61,85.31,85.56,344983.0,77.164,77.2362,76.9655,77.1911,344983.0
2022-06-30 12:15:00,85.57,85.71,85.37,85.71,150777.0,77.2001,77.3264,77.0196,77.3264,150777.0
2022-06-30 12:20:00,85.71,85.99,85.62,85.97,156692.0,77.3264,77.579,77.2452,77.5609,156692.0
2022-06-30 12:25:00,85.98,86.2,85.98,86.17,162003.0,77.57,77.7685,77.57,77.7414,162003.0
2022-06-30 12:30:00,86.16,86.35,86.13,86.3,189017.0,77.7324,77.9038,77.7053,77.8587,189017.0
2022-06-30 12:35:00,86.29,86.37,86.15,86.2,137808.0,77.8496,77.9218,77.7233,77.7685,137808.0
2022-06-30 12:40:00,86.19,86.24,86.1,86.11,148449.0,77.7594,77.8045,77.6782,77.6873,148449.0
2022-06-30 12:45:00,86.1,86.18,85.96,85.97,138777.0,77.6782,77.7504,77.5519,77.5609,138777.0
2022-06-30 12:50:00,85.97,86.17,85.89,86.1,123014.0,77.5609,77.7414,77.4888,77.6782,123014.0
2022-06-30 12:55:00,86.11,86.16,85.9,86.01,120165.0,77.6873,77.7324,77.4978,77.597,120165.0
2022-06-30 13:00:00,86.01,86.04,85.86,85.94,115367.0,77.597,77.6241,77.4617,77.5339,115367.0
2022-06-30 13:05:00,85.94,85.96,85.6,85.61,124382.0,77.5339,77.5519,77.2271,77.2362,124382.0
2022-06-30 13:10:00,85.61,85.65,85.51,85.63,148374.0,77.2362,77.2722,77.1459,77.2542,148374.0
2022-06-30 13:15:00,85.64,85.73,85.56,85.58,125315.0,77.2632,77.3444,77.1911,77.2091,125315.0
2022-06-30 13:20:00,85.59,85.91,85.59,85.91,148226.0,77.2181,77.5068,77.2181,77.5068,148226.0
2022-06-30 13:25:00,85.9,86.02,85.83,85.93,156211.0,77.4978,77.6061,77.4346,77.5249,156211.0
2022-06-30 13:30:00,85.95,86.07,85.84,85.85,96044.0,77.5429,77.6512,77.4437,77.4527,96044.0
2022-06-30 13:35:00,85.83,85.98,85.7,85.74,147482.0,77.4346,77.57,77.3174,77.3534,147482.0
2022-06-30 13:40:00,85.75,85.89,85.34,85.37,226658.0,77.3625,77.4888,76.9926,77.0196,226658.0
2022-06-30 13:45:00,85.37,85.59,85.35,85.58,168543.0,77.0196,77.2181,77.0016,77.2091,168543.0
2022-06-30 13:50:00,85.57,85.81,85.56,85.66,156157.0,77.2001,77.4166,77.1911,77.2813,156157.0
2022-06-30 13:55:00,85.66,85.67,85.49,85.57,147623.0,77.2813,77.2903,77.1279,77.2001,147623.0
2022-06-30 14:00:00,85.58,85.65,85.39,85.49,185032.0,77.2091,77.2722,77.0377,77.1279,185032.0
2022-06-30 14:05:00,85.49,85.57,85.4,85.48,151424.0,77.1279,77.2001,77.0467,77.1189,151424.0
2022-06-30 14:10:00,85.48,85.63,85.4,85.55,161635.0,77.1189,77.2542,77.0467,77.182,161635.0
2022-06-30 14:15:00,85.54,85.68,85.47,85.65,281364.0,77.173,77.2993,77.1099,77.2722,281364.0
2022-06-30 14:20:00,85.64,85.68,85.33,85.34,176270.0,77.2632,77.2993,76.9836,76.9926,176270.0
2022-06-30 14:25:00,85.34,85.39,85.17,85.2,306384.0,76.9926,77.0377,76.8392,76.8663,306384.0
2022-06-30 14:30:00,85.2,85.34,85.18,85.29,145720.0,76.8663,76.9926,76.8482,76.9475,145720.0
2022-06-30 14:35:00,85.29,85.37,85.17,85.24,172600.0,76.9475,77.0196,76.8392,76.9024,172600.0
2022-06-30 14:40:00,85.22,85.22,84.9,84.93,356910.0,76.8843,76.8843,76.5956,76.6227,356910.0
2022-06-30 14:45:00,84.93,85.09,84.9,85.01,172905.0,76.6227,76.767,76.5956,76.6949,172905.0
2022-06-30 14:50:00,85.0,85.07,84.9,85.06,254431.0,76.6858,76.749,76.5956,76.74,254431.0
2022-06-30 14:55:00,85.06,85.16,84.99,85.11,187665.0,76.74,76.8302,76.6768,76.7851,187665.0
2022-06-30 15:00:00,85.11,85.16,85.0,85.06,172192.0,76.7851,76.8302,76.6858,76.74,172192.0
2022-06-30 15:05:00,85.05,85.05,84.8,84.92,308519.0,76.7309,76.7309,76.5054,76.6137,308519.0
2022-06-30 15:10:00,84.92,85.04,84.87,84.96,415083.0,76.6137,76.7219,76.5685,76.6497,415083.0
2022-06-30 15:15:00,84.96,85.11,84.77,85.11,396544.0,76.6497,76.7851,76.4783,76.7851,396544.0
2022-06-30 15:20:00,85.11,85.4,85.1,85.39,310515.0,76.7851,77.0467,76.776,77.0377,310515.0
2022-06-30 15:25:00,85.39,85.66,85.35,85.63,414867.0,77.0377,77.2813,77.0016,77.2542,414867.0
2022-06-30 15:30:00,85.61,85.65,85.44,85.57,393611.0,77.2362,77.2722,77.0828,77.2001,393611.0
2022-06-30 15:35:00,85.56,85.73,85.46,85.58,435512.0,77.1911,77.3444,77.1008,77.2091,435512.0
2022-06-30 15:40:00,85.57,85.6,85.07,85.17,455676.0,77.2001,77.2271,76.749,76.8392,455676.0
2022-06-30 15:45:00,85.17,85.51,85.14,85.36,606401.0,76.8392,77.1459,76.8121,77.0106,606401.0
2022-06-30 15:50:00,85.36,85.7,85.08,85.2,1271718.0,77.0106,77.3174,76.758,76.8663,1271718.0
2022-06-30 15:55:00,85.19,85.9,85.16,85.74,2446852.0,76.8572,77.4978,76.8302,77.3534,2446852.0
2022-07-01 09:30:00,86.74,87.13,86.56,87.03,972957.0,78.2556,78.6075,78.0932,78.5173,972957.0
2022-07-01 09:35:00,87.0,87.42,86.51,87.26,704628.0,78.4902,78.8691,78.0481,78.7248,704628.0
2022-07-01 09:40:00,87.26,87.52,86.76,86.8,630418.0,78.7248,78.9593,78.2737,78.3098,630418.0
2022-07-01 09:45:00,86.82,87.25,86.7,86.99,375211.0,78.3278,78.7157,78.2195,78.4812,375211.0
2022-07-01 09:50:00,86.97,87.04,86.42,86.48,431310.0,78.4631,78.5263,77.9669,78.0211,431310.0
2022-07-01 09:55:00,86.48,86.57,86.01,86.07,390967.0,78.0211,78.1023,77.597,77.6512,390967.0
2022-07-01 10:00:00,86.09,86.39,85.81,86.01,479424.0,77.6692,77.9399,77.4166,77.597,479424.0
2022-07-01 10:05:00,86.01,86.22,85.71,85.95,318469.0,77.597,77.7865,77.3264,77.5429,318469.0
2022-07-01 10:10:00,85.95,86.04,85.51,85.6,369033.0,77.5429,77.6241,77.1459,77.2271,369033.0
2022-07-01 10:15:00,85.58,86.01,85.42,85.55,332362.0,77.2091,77.597,77.0647,77.182,332362.0
2022-07-01 10:20:00,85.55,85.83,85.2,85.8,359036.0,77.182,77.4346,76.8663,77.4076,359036.0
2022-07-01 10:25:00,85.81,85.85,85.25,85.28,309835.0,77.4166,77.4527,76.9114,76.9384,309835.0
2022-07-01 10:30:00,85.29,85.4,85.09,85.21,262284.0,76.9475,77.0467,76.767,76.8753,262284.0
2022-07-01 10:35:00,85.2,85.26,84.82,84.9,244176.0,76.8663,76.9204,76.5234,76.5956,244176.0
2022-07-01 10:40:00,84.9,85.19,84.86,84.92,248800.0,76.5956,76.8572,76.5595,76.6137,248800.0
2022-07-01 10:45:00,84.93,85.29,84.71,85.28,470639.0,76.6227,76.9475,76.4242,76.9384,470639.0
2022-07-01 10:50:00,85.26,85.52,85.15,85.4,193701.0,76.9204,77.155,76.8212,77.0467,193701.0
2022-07-01 10:55:00,85.39,85.5,85.29,85.3,144065.0,77.0377,77.1369,76.9475,76.9565,144065.0
2022-07-01 11:00:00,85.3,85.3,85.08,85.15,238594.0,76.9565,76.9565,76.758,76.8212,238594.0
2022-07-01 11:05:00,85.15,85.53,85.12,85.43,229867.0,76.8212,77.164,76.7941,77.0738,229867.0
2022-07-01 11:10:00,85.42,85.66,85.34,85.48,186626.0,77.0647,77.2813,76.9926,77.1189,186626.0
2022-07-01 11:15:00,85.47,85.75,85.43,85.57,182615.0,77.1099,77.3625,77.0738,77.2001,182615.0
2022-07-01 11:20:00,85.57,85.72,85.49,85.58,175065.0,77.2001,77.3354,77.1279,77.2091,175065.0
2022-07-01 11:25:00,85.58,85.59,85.39,85.43,117137.0,77.2091,77.2181,77.0377,77.0738,117137.0
2022-07-01 11:30:00,85.43,85.85,85.43,85.79,181951.0,77.0738,77.4527,77.0738,77.3986,181951.0
2022-07-01 11:35:00,85.8,85.84,85.45,85.52,158711.0,77.4076,77.4437,77.0918,77.155,158711.0
2022-07-01 11:40:00,85.52,85.59,85.39,85.39,109311.0,77.155,77.2181,77.0377,77.0377,109311.0
2022-07-01 11:45:00,85.39,85.61,85.38,85.58,166422.0,77.0377,77.2362,77.0287,77.2091,166422.0
2022-07-01 11:50:00,85.57,85.58,85.32,85.36,152460.0,77.2001,77.2091,76.9745,77.0106,152460.0
2022-07-01 11:55:00,85.37,85.42,85.18,85.23,126496.0,77.0196,77.0647,76.8482,76.8933,126496.0
2022-07-01 12:00:00,85.23,85.39,85.13,85.37,228835.0,76.8933,77.0377,76.8031,77.0196,228835.0
2022-07-01 12:05:00,85.37,85.62,85.33,85.59,164475.0,77.0196,77.2452,76.9836,77.2181,164475.0
2022-07-01 12:10:00,85.59,85.74,85.47,85.69,137861.0,77.2181,77.3534,77.1099,77.3083,137861.0
2022-07-01 12:15:00,85.69,85.81,85.58,85.79,162088.0,77.3083,77.4166,77.2091,77.3986,162088.0
2022-07-01 12:20:00,85.79,85.9,85.73,85.88,184411.0,77.3986,77.4978,77.3444,77.4798,184411.0
2022-07-01 12:25:00,85.88,85.9,85.72,85.83,144911.0,77.4798,77.4978,77.3354,77.4346,144911.0
2022-07-01 12:30:00,85.83,86.1,85.79,86.06,144936.0,77.4346,77.6782,77.3986,77.6421,144936.0
2022-07-01 12:35:00,86.06,86.39,86.04,86.07,222025.0,77.6421,77.9399,77.6241,77.6512,222025.0
2022-07-01 12:40:00,86.07,86.19,85.96,85.98,164408.0,77.6512,77.7594,77.5519,77.57,164408.0
2022-07-01 12:45:00,85.98,85.98,85.7,85.78,159379.0,77.57,77.57,77.3174,77.3895,159379.0
2022-07-01 12:50:00,85.78,86.06,85.75,86.02,112613.0,77.3895,77.6421,77.3625,77.6061,112613.0
2022-07-01 12:55:00,86.02,86.07,85.91,85.95,125582.0,77.6061,77.6512,77.5068,77.5429,125582.0
2022-07-01 13:00:00,85.95,86.16,85.95,86.08,185606.0,77.5429,77.7324,77.5429,77.6602,185606.0
2022-07-01 13:05:00,86.07,86.34,86.05,86.33,171957.0,77.6512,77.8948,77.6331,77.8857,171957.0
2022-07-01 13:10:00,86.33,86.33,86.02,86.03,198477.0,77.8857,77.8857,77.6061,77.6151,198477.0
2022-07-01 13:15:00,86.02,86.29,86.02,86.25,165430.0,77.6061,77.8496,77.6061,77.8136,165430.0
2022-07-01 13:20:00,86.24,86.4,86.19,86.38,134175.0,77.8045,77.9489,77.7594,77.9308,134175.0
2022-07-01 13:25:00,86.38,86.44,86.33,86.39,163328.0,77.9308,77.985,77.8857,77.9399,163328.0
2022-07-01 13:30:00,86.39,86.56,86.34,86.52,135338.0,77.9399,78.0932,77.8948,78.0572,135338.0
2022-07-01 13:35:00,86.52,86.62,86.42,86.51,216672.0,78.0572,78.1474,77.9669,78.0481,216672.0
2022-07-01 13:40:00,86.51,86.78,86.5,86.59,233983.0,78.0481,78.2917,78.0391,78.1203,233983.0
2022-07-01 13:45:00,86.6,86.71,86.56,86.7,172784.0,78.1293,78.2286,78.0932,78.2195,172784.0
2022-07-01 13:50:00,86.7,86.73,86.49,86.49,155526.0,78.2195,78.2466,78.0301,78.0301,155526.0
2022-07-01 13:55:00,86.5,86.51,86.32,86.48,141132.0,78.0391,78.0481,77.8767,78.0211,141132.0
2022-07-01 14:00:00,86.49,86.6,86.44,86.54,119056.0,78.0301,78.1293,77.985,78.0752,119056.0
2022-07-01 14:05:00,86.55,86.64,86.37,86.48,223213.0,78.0842,78.1654,77.9218,78.0211,223213.0
2022-07-01 14:10:00,86.5,86.61,86.33,86.6,155997.0,78.0391,78.1383,77.8857,78.1293,155997.0
2022-07-01 14:15:00,86.6,86.92,86.6,86.8,242698.0,78.1293,78.418,78.1293,78.3098,242698.0
2022-07-01 14:20:00,86.8,86.98,86.76,86.98,244462.0,78.3098,78.4722,78.2737,78.4722,244462.0
2022-07-01 14:25:00,86.98,87.0,86.68,86.76,293715.0,78.4722,78.4902,78.2015,78.2737,293715.0
2022-07-01 14:30:00,86.76,87.06,86.75,87.03,196018.0,78.2737,78.5443,78.2647,78.5173,196018.0
2022-07-01 14:35:00,87.02,87.11,86.91,87.09,210354.0,78.5082,78.5894,78.409,78.5714,210354.0
2022-07-01 14:40:00,87.1,87.16,87.03,87.03,188138.0,78.5804,78.6346,78.5173,78.5173,188138.0
2022-07-01 14:45:00,87.04,87.15,86.95,87.06,188842.0,78.5263,78.6255,78.4451,78.5443,188842.0
2022-07-01 14:50:00,87.06,87.11,86.71,86.76,301775.0,78.5443,78.5894,78.2286,78.2737,301775.0
2022-07-01 14:55:00,86.76,86.97,86.67,86.96,173229.0,78.2737,78.4631,78.1925,78.4541,173229.0
2022-07-01 15:00:00,86.97,87.02,86.82,86.89,183734.0,78.4631,78.5082,78.3278,78.391,183734.0
2022-07-01 15:05:00,86.89,87.13,86.88,87.11,204923.0,78.391,78.6075,78.3819,78.5894,204923.0
2022-07-01 15:10:00,87.12,87.33,87.07,87.32,216863.0,78.5985,78.7879,78.5534,78.7789,216863.0
2022-07-01 15:15:00,87.33,87.41,87.23,87.24,233639.0,78.7879,78.8601,78.6977,78.7067,233639.0
2022-07-01 15:20:00,87.24,87.29,87.12,87.22,191339.0,78.7067,78.7518,78.5985,78.6887,191339.0
2022-07-01 15:25:00,87.22,87.3,87.11,87.28,181984.0,78.6887,78.7609,78.5894,78.7428,181984.0
2022-07-01 15:30:00,87.3,87.5,87.19,87.47,223597.0,78.7609,78.9413,78.6616,78.9142,223597.0
2022-07-01 15:35:00,87.47,87.54,87.39,87.53,270048.0,78.9142,78.9774,78.8421,78.9684,270048.0
2022-07-01 15:40:00,87.54,87.87,87.51,87.84,485417.0,78.9774,79.2751,78.9503,79.248,485417.0
2022-07-01 15:45:00,87.84,87.88,87.57,87.71,459075.0,79.248,79.2841,79.0044,79.1308,459075.0
2022-07-01 15:50:00,87.71,87.79,87.26,87.44,606342.0,79.1308,79.2029,78.7248,78.8872,606342.0
2022-07-01 15:55:00,87.44,87.59,87.35,87.56,853982.0,78.8872,79.0225,78.806,78.9954,853982.0
2022-07-05 09:30:00,86.34,86.34,84.75,84.79,1114441.0,77.8948,77.8948,76.4603,76.4964,1114441.0
2022-07-05 09:35:00,84.8,85.06,84.23,84.52,678107.0,76.5054,76.74,75.9911,76.2528,678107.0
2022-07-05 09:40:00,84.52,85.87,84.46,85.71,786513.0,76.2528,77.4707,76.1986,77.3264,786513.0
2022-07-05 09:45:00,85.7,86.7,85.48,85.51,732751.0,77.3174,78.2195,77.1189,77.1459,732751.0
2022-07-05 09:50:00,85.51,86.01,85.44,85.44,503503.0,77.1459,77.597,77.0828,77.0828,503503.0
2022-07-05 09:55:00,85.45,85.73,85.43,85.46,431128.0,77.0918,77.3444,77.0738,77.1008,431128.0
2022-07-05 10:00:00,85.49,85.64,84.95,85.09,447027.0,77.1279,77.2632,76.6407,76.767,447027.0
2022-07-05 10:05:00,85.07,85.15,84.72,84.83,331567.0,76.749,76.8212,76.4332,76.5325,331567.0
2022-07-05 10:10:00,84.82,85.3,84.74,85.0,399492.0,76.5234,76.9565,76.4513,76.6858,399492.0
2022-07-05 10:15:00,84.97,85.41,84.84,85.37,294913.0,76.6588,77.0557,76.5415,77.0196,294913.0
2022-07-05 10:20:00,85.37,85.51,85.05,85.15,250865.0,77.0196,77.1459,76.7309,76.8212,250865.0
2022-07-05 10:25:00,85.17,85.19,84.67,84.72,333728.0,76.8392,76.8572,76.3881,76.4332,333728.0
2022-07-05 10:30:00,84.74,84.97,84.64,84.7,291989.0,76.4513,76.6588,76.361,76.4152,291989.0
2022-07-05 10:35:00,84.7,85.35,84.68,85.08,344213.0,76.4152,77.0016,76.3971,76.758,344213.0
2022-07-05 10:40:00,85.05,85.07,84.42,84.45,299227.0,76.7309,76.749,76.1626,76.1896,299227.0
2022-07-05 10:45:00,84.45,84.53,84.23,84.32,217049.0,76.1896,76.2618,75.9911,76.0723,217049.0
2022-07-05 10:50:00,84.32,84.33,83.73,83.8,387625.0,76.0723,76.0814,75.5401,75.6032,387625.0
2022-07-05 10:55:00,83.8,84.0,83.73,83.79,330742.0,75.6032,75.7836,75.5401,75.5942,330742.0
2022-07-05 11:00:00,83.8,83.88,83.56,83.8,347523.0,75.6032,75.6754,75.3867,75.6032,347523.0
2022-07-05 11:05:00,83.79,83.87,83.41,83.84,328155.0,75.5942,75.6664,75.2514,75.6393,328155.0
2022-07-05 11:10:00,83.84,83.91,83.57,83.87,271201.0,75.6393,75.7024,75.3957,75.6664,271201.0
2022-07-05 11:15:00,83.84,84.07,83.83,83.89,309972.0,75.6393,75.8468,75.6303,75.6844,309972.0
2022-07-05 11:20:00,83.9,84.06,83.68,83.73,316211.0,75.6934,75.8378,75.4949,75.5401,316211.0
2022-07-05 11:25:00,83.72,83.74,83.44,83.63,233352.0,75.531,75.5491,75.2784,75.4498,233352.0
2022-07-05 11:30:00,83.63,83.82,83.48,83.48,250922.0,75.4498,75.6212,75.3145,75.3145,250922.0
2022-07-05 11:35:00,83.49,83.67,83.27,83.32,260563.0,75.3235,75.4859,75.125,75.1702,260563.0
2022-07-05 11:40:00,83.34,83.88,83.34,83.83,232493.0,75.1882,75.6754,75.1882,75.6303,232493.0
2022-07-05 11:45:00,83.84,83.89,83.6,83.79,246639.0,75.6393,75.6844,75.4228,75.5942,246639.0
2022-07-05 11:50:00,83.79,83.97,83.71,83.86,278836.0,75.5942,75.7566,75.522,75.6573,278836.0
2022-07-05 11:55:00,83.85,84.21,83.84,84.08,373772.0,75.6483,75.9731,75.6393,75.8558,373772.0
2022-07-05 12:00:00,84.07,84.1,83.81,83.85,200249.0,75.8468,75.8739,75.6122,75.6483,200249.0
2022-07-05 12:05:00,83.86,84.1,83.77,83.99,269970.0,75.6573,75.8739,75.5761,75.7746,269970.0
2022-07-05 12:10:00,83.99,84.04,83.76,83.91,235098.0,75.7746,75.8197,75.5671,75.7024,235098.0
2022-07-05 12:15:00,83.92,83.99,83.68,83.7,132701.0,75.7115,75.7746,75.4949,75.513,132701.0
2022-07-05 12:20:00,83.69,83.98,83.63,83.93,288277.0,75.504,75.7656,75.4498,75.7205,288277.0
2022-07-05 12:25:00,83.92,84.12,83.73,83.87,512636.0,75.7115,75.8919,75.5401,75.6664,512636.0
2022-07-05 12:30:00,83.88,83.99,83.72,83.94,133046.0,75.6754,75.7746,75.531,75.7295,133046.0
2022-07-05 12:35:00,83.93,84.21,83.88,84.13,180978.0,75.7205,75.9731,75.6754,75.9009,180978.0
2022-07-05 12:40:00,84.13,84.13,83.71,83.76,153061.0,75.9009,75.9009,75.522,75.5671,153061.0
2022-07-05 12:45:00,83.74,83.75,83.35,83.42,254416.0,75.5491,75.5581,75.1972,75.2604,254416.0
2022-07-05 12:50:00,83.41,83.46,83.26,83.32,195698.0,75.2514,75.2965,75.116,75.1702,195698.0
2022-07-05 12:55:00,83.31,83.42,83.22,83.24,187458.0,75.1611,75.2604,75.0799,75.098,187458.0
2022-07-05 13:00:00,83.25,83.38,83.06,83.38,246987.0,75.107,75.2243,74.9356,75.2243,246987.0
2022-07-05 13:05:00,83.39,83.41,83.11,83.14,183456.0,75.2333,75.2514,74.9807,75.0078,183456.0
2022-07-05 13:10:00,83.13,83.29,83.03,83.27,295313.0,74.9987,75.1431,74.9085,75.125,295313.0
2022-07-05 13:15:00,83.28,83.39,83.14,83.17,193434.0,75.1341,75.2333,75.0078,75.0348,193434.0
2022-07-05 13:20:00,83.18,83.44,83.17,83.29,331428.0,75.0438,75.2784,75.0348,75.1431,331428.0
2022-07-05 13:25:00,83.3,83.37,83.14,83.14,254396.0,75.1521,75.2153,75.0078,75.0078,254396.0
2022-07-05 13:30:00,83.15,83.18,83.01,83.09,189613.0,75.0168,75.0438,74.8905,74.9627,189613.0
2022-07-05 13:35:00,83.08,83.22,83.02,83.11,177432.0,74.9536,75.0799,74.8995,74.9807,177432.0
2022-07-05 13:40:00,83.11,83.21,83.03,83.15,223145.0,74.9807,75.0709,74.9085,75.0168,223145.0
2022-07-05 13:45:00,83.15,83.3,83.05,83.28,166985.0,75.0168,75.1521,74.9266,75.1341,166985.0
2022-07-05 13:50:00,83.28,83.46,83.18,83.39,244240.0,75.1341,75.2965,75.0438,75.2333,244240.0
2022-07-05 13:55:00,83.38,83.4,83.16,83.21,223483.0,75.2243,75.2423,75.0258,75.0709,223483.0
2022-07-05 14:00:00,83.2,83.44,83.12,83.43,198344.0,75.0619,75.2784,74.9897,75.2694,198344.0
2022-07-05 14:05:00,83.42,83.45,83.24,83.42,163294.0,75.2604,75.2874,75.098,75.2604,163294.0
2022-07-05 14:10:00,83.42,83.74,83.41,83.74,242623.0,75.2604,75.5491,75.2514,75.5491,242623.0
2022-07-05 14:15:00,83.75,83.75,83.5,83.7,182150.0,75.5581,75.5581,75.3325,75.513,182150.0
2022-07-05 14:20:00,83.7,83.73,83.54,83.73,186319.0,75.513,75.5401,75.3686,75.5401,186319.0
2022-07-05 14:25:00,83.73,83.97,83.67,83.9,294587.0,75.5401,75.7566,75.4859,75.6934,294587.0
2022-07-05 14:30:00,83.91,84.03,83.84,83.84,383719.0,75.7024,75.8107,75.6393,75.6393,383719.0
2022-07-05 14:35:00,83.85,83.88,83.56,83.7,262249.0,75.6483,75.6754,75.3867,75.513,262249.0
2022-07-05 14:40:00,83.7,83.73,83.38,83.41,202612.0,75.513,75.5401,75.2243,75.2514,202612.0
2022-07-05 14:45:00,83.4,83.58,83.4,83.57,266586.0,75.2423,75.4047,75.2423,75.3957,266586.0
2022-07-05 14:50:00,83.57,83.77,83.57,83.69,180453.0,75.3957,75.5761,75.3957,75.504,180453.0
2022-07-05 14:55:00,83.69,83.77,83.62,83.64,169142.0,75.504,75.5761,75.4408,75.4589,169142.0
2022-07-05 15:00:00,83.65,83.69,83.57,83.62,289641.0,75.4679,75.504,75.3957,75.4408,289641.0
2022-07-05 15:05:00,83.63,83.99,83.62,83.96,563214.0,75.4498,75.7746,75.4408,75.7476,563214.0
2022-07-05 15:10:00,83.98,83.98,83.79,83.89,350863.0,75.7656,75.7656,75.5942,75.6844,350863.0
2022-07-05 15:15:00,83.89,84.04,83.88,83.93,270101.0,75.6844,75.8197,75.6754,75.7205,270101.0
2022-07-05 15:20:00,83.93,84.27,83.92,84.24,255429.0,75.7205,76.0272,75.7115,76.0002,255429.0
2022-07-05 15:25:00,84.24,84.34,84.18,84.26,309529.0,76.0002,76.0904,75.946,76.0182,309529.0
2022-07-05 15:30:00,84.25,84.31,84.09,84.27,311132.0,76.0092,76.0633,75.8648,76.0272,311132.0
2022-07-05 15:35:00,84.28,84.38,84.06,84.31,273224.0,76.0363,76.1265,75.8378,76.0633,273224.0
2022-07-05 15:40:00,84.31,84.69,84.31,84.66,313992.0,76.0633,76.4062,76.0633,76.3791,313992.0
2022-07-05 15:45:00,84.65,85.0,84.63,84.99,482218.0,76.3701,76.6858,76.352,76.6768,482218.0
2022-07-05 15:50:00,84.97,85.08,84.68,84.81,605481.0,76.6588,76.758,76.3971,76.5144,605481.0
2022-07-05 15:55:00,84.81,84.87,84.6,84.82,726483.0,76.5144,76.5685,76.325,76.5234,726483.0
2022-07-06 09:30:00,83.76,84.75,83.42,84.18,889082.0,75.5671,76.4603,75.2604,75.946,889082.0
2022-07-06 09:35:00,84.17,85.23,84.17,84.77,616289.0,75.937,76.8933,75.937,76.4783,616289.0
2022-07-06 09:40:00,84.78,84.82,83.71,83.76,568406.0,76.4873,76.5234,75.522,75.5671,568406.0
2022-07-06 09:45:00,83.72,83.82,83.35,83.36,530177.0,75.531,75.6212,75.1972,75.2062,530177.0
2022-07-06 09:50:00,83.37,83.6,83.21,83.22,416466.0,75.2153,75.4228,75.0709,75.0799,416466.0
2022-07-06 09:55:00,83.22,83.43,83.08,83.2,386903.0,75.0799,75.2694,74.9536,75.0619,386903.0
2022-07-06 10:00:00,83.2,83.46,82.8,83.27,447068.0,75.0619,75.2965,74.701,75.125,447068.0
2022-07-06 10:05:00,83.25,83.58,83.25,83.3,253475.0,75.107,75.4047,75.107,75.1521,253475.0
2022-07-06 10:10:00,83.29,83.32,82.45,82.59,429849.0,75.1431,75.1702,74.3853,74.5116,429849.0
2022-07-06 10:15:00,82.59,82.74,82.11,82.15,417269.0,74.5116,74.6469,74.0785,74.1146,417269.0
2022-07-06 10:20:00,82.14,82.62,82.05,82.5,394649.0,74.1056,74.5386,74.0244,74.4304,394649.0
2022-07-06 10:25:00,82.49,82.66,82.31,82.5,376117.0,74.4213,74.5747,74.2589,74.4304,376117.0
2022-07-06 10:30:00,82.5,82.59,82.1,82.1,382525.0,74.4304,74.5116,74.0695,74.0695,382525.0
2022-07-06 10:35:00,82.1,82.28,81.78,81.81,524517.0,74.0695,74.2319,73.7808,73.8079,524517.0
2022-07-06 10:40:00,81.81,81.92,81.58,81.62,515657.0,73.8079,73.9071,73.6004,73.6364,515657.0
2022-07-06 10:45:00,81.61,81.82,81.57,81.63,352439.0,73.6274,73.8169,73.5913,73.6455,352439.0
2022-07-06 10:50:00,81.62,81.71,81.35,81.39,438943.0,73.6364,73.7176,73.3928,73.4289,438943.0
2022-07-06 10:55:00,81.39,81.62,81.3,81.5,302198.0,73.4289,73.6364,73.3477,73.5282,302198.0
2022-07-06 11:00:00,81.51,81.55,81.09,81.09,403984.0,73.5372,73.5733,73.1583,73.1583,403984.0
2022-07-06 11:05:00,81.09,81.29,81.02,81.14,529535.0,73.1583,73.3387,73.0951,73.2034,529535.0
2022-07-06 11:10:00,81.13,81.21,81.01,81.06,404884.0,73.1944,73.2665,73.0861,73.1312,404884.0
2022-07-06 11:15:00,81.05,81.54,81.01,81.37,523812.0,73.1222,73.5643,73.0861,73.4109,523812.0
2022-07-06 11:20:00,81.37,81.47,81.25,81.28,292322.0,73.4109,73.5011,73.3026,73.3297,292322.0
2022-07-06 11:25:00,81.28,81.67,81.08,81.56,720012.0,73.3297,73.6815,73.1493,73.5823,720012.0
2022-07-06 11:30:00,81.56,81.75,81.46,81.72,246284.0,73.5823,73.7537,73.4921,73.7267,246284.0
2022-07-06 11:35:00,81.72,81.75,81.21,81.28,397124.0,73.7267,73.7537,73.2665,73.3297,397124.0
2022-07-06 11:40:00,81.27,81.53,81.22,81.34,370371.0,73.3207,73.5552,73.2756,73.3838,370371.0
2022-07-06 11:45:00,81.34,81.56,81.22,81.39,226585.0,73.3838,73.5823,73.2756,73.4289,226585.0
2022-07-06 11:50:00,81.4,81.49,81.25,81.31,248460.0,73.438,73.5192,73.3026,73.3568,248460.0
2022-07-06 11:55:00,81.31,81.62,81.31,81.59,190646.0,73.3568,73.6364,73.3568,73.6094,190646.0
2022-07-06 12:00:00,81.6,81.71,81.57,81.64,230409.0,73.6184,73.7176,73.5913,73.6545,230409.0
2022-07-06 12:05:00,81.64,81.67,81.36,81.39,221024.0,73.6545,73.6815,73.4019,73.4289,221024.0
2022-07-06 12:10:00,81.4,81.77,81.37,81.74,296207.0,73.438,73.7718,73.4109,73.7447,296207.0
2022-07-06 12:15:00,81.75,81.79,81.58,81.59,218800.0,73.7537,73.7898,73.6004,73.6094,218800.0
2022-07-06 12:20:00,81.59,81.69,81.52,81.55,171204.0,73.6094,73.6996,73.5462,73.5733,171204.0
2022-07-06 12:25:00,81.54,81.58,81.37,81.55,183646.0,73.5643,73.6004,73.4109,73.5733,183646.0
2022-07-06 12:30:00,81.56,81.77,81.54,81.62,226113.0,73.5823,73.7718,73.5643,73.6364,226113.0
2022-07-06 12:35:00,81.61,81.7,81.59,81.7,147746.0,73.6274,73.7086,73.6094,73.7086,147746.0
2022-07-06 12:40:00,81.7,81.71,81.53,81.54,207655.0,73.7086,73.7176,73.5552,73.5643,207655.0
2022-07-06 12:45:00,81.53,81.54,81.36,81.49,147607.0,73.5552,73.5643,73.4019,73.5192,147607.0
2022-07-06 12:50:00,81.5,81.59,81.46,81.55,105212.0,73.5282,73.6094,73.4921,73.5733,105212.0
2022-07-06 12:55:00,81.56,81.62,81.52,81.56,143688.0,73.5823,73.6364,73.5462,73.5823,143688.0
2022-07-06 13:00:00,81.56,81.86,81.55,81.76,250150.0,73.5823,73.853,73.5733,73.7627,250150.0
2022-07-06 13:05:00,81.76,82.16,81.75,82.09,285820.0,73.7627,74.1236,73.7537,74.0605,285820.0
2022-07-06 13:10:00,82.07,82.11,81.77,81.8,269017.0,74.0424,74.0785,73.7718,73.7988,269017.0
2022-07-06 13:15:00,81.8,82.1,81.8,82.06,185800.0,73.7988,74.0695,73.7988,74.0334,185800.0
2022-07-06 13:20:00,82.06,82.15,81.97,82.01,131100.0,74.0334,74.1146,73.9522,73.9883,131100.0
2022-07-06 13:25:00,82.01,82.08,81.88,82.07,118163.0,73.9883,74.0514,73.871,74.0424,118163.0
2022-07-06 13:30:00,82.06,82.14,81.94,82.12,161372.0,74.0334,74.1056,73.9251,74.0875,161372.0
2022-07-06 13:35:00,82.11,82.24,82.06,82.23,197833.0,74.0785,74.1958,74.0334,74.1868,197833.0
2022-07-06 13:40:00,82.23,82.3,82.12,82.17,222958.0,74.1868,74.2499,74.0875,74.1326,222958.0
2022-07-06 13:45:00,82.17,82.5,82.14,82.41,254456.0,74.1326,74.4304,74.1056,74.3492,254456.0
2022-07-06 13:50:00,82.4,82.61,82.4,82.58,260259.0,74.3401,74.5296,74.3401,74.5025,260259.0
2022-07-06 13:55:00,82.57,82.59,82.49,82.53,152592.0,74.4935,74.5116,74.4213,74.4574,152592.0
2022-07-06 14:00:00,82.54,82.8,82.41,82.7,369627.0,74.4665,74.701,74.3492,74.6108,369627.0
2022-07-06 14:05:00,82.73,82.91,82.51,82.58,372628.0,74.6379,74.8003,74.4394,74.5025,372628.0
2022-07-06 14:10:00,82.58,82.64,82.19,82.47,400329.0,74.5025,74.5567,74.1507,74.4033,400329.0
2022-07-06 14:15:00,82.47,82.53,82.38,82.42,225072.0,74.4033,74.4574,74.3221,74.3582,225072.0
2022-07-06 14:20:00,82.43,82.56,82.26,82.29,277596.0,74.3672,74.4845,74.2138,74.2409,277596.0
2022-07-06 14:25:00,82.29,82.79,82.28,82.75,309488.0,74.2409,74.692,74.2319,74.6559,309488.0
2022-07-06 14:30:00,82.78,82.99,82.61,82.95,218550.0,74.683,74.8724,74.5296,74.8363,218550.0
2022-07-06 14:35:00,82.97,83.2,82.91,83.09,228211.0,74.8544,75.0619,74.8003,74.9627,228211.0
2022-07-06 14:40:00,83.1,83.35,83.09,83.25,289248.0,74.9717,75.1972,74.9627,75.107,289248.0
2022-07-06 14:45:00,83.26,83.32,83.05,83.08,273120.0,75.116,75.1702,74.9266,74.9536,273120.0
2022-07-06 14:50:00,83.07,83.07,82.77,82.88,245254.0,74.9446,74.9446,74.674,74.7732,245254.0
2022-07-06 14:55:00,82.86,83.17,82.82,83.14,228087.0,74.7552,75.0348,74.7191,75.0078,228087.0
2022-07-06 15:00:00,83.14,83.16,82.71,82.93,210169.0,75.0078,75.0258,74.6198,74.8183,210169.0
2022-07-06 15:05:00,82.93,82.98,82.84,82.98,139494.0,74.8183,74.8634,74.7371,74.8634,139494.0
2022-07-06 15:10:00,82.97,83.26,82.97,83.18,222276.0,74.8544,75.116,74.8544,75.0438,222276.0
2022-07-06 15:15:00,83.19,83.28,83.12,83.23,182044.0,75.0529,75.1341,74.9897,75.089,182044.0
2022-07-06 15:20:00,83.22,83.42,83.18,83.35,233843.0,75.0799,75.2604,75.0438,75.1972,233843.0
2022-07-06 15:25:00,83.34,83.5,83.32,83.45,190186.0,75.1882,75.3325,75.1702,75.2874,190186.0
2022-07-06 15:30:00,83.45,83.6,83.33,83.58,261108.0,75.2874,75.4228,75.1792,75.4047,261108.0
2022-07-06 15:35:00,83.57,83.6,83.3,83.41,247330.0,75.3957,75.4228,75.1521,75.2514,247330.0
2022-07-06 15:40:00,83.41,83.58,83.31,83.55,306078.0,75.2514,75.4047,75.1611,75.3777,306078.0
2022-07-06 15:45:00,83.54,83.74,83.47,83.51,421458.0,75.3686,75.5491,75.3055,75.3416,421458.0
2022-07-06 15:50:00,83.49,83.56,83.07,83.22,467091.0,75.3235,75.3867,74.9446,75.0799,467091.0
2022-07-06 15:55:00,83.21,83.34,83.08,83.28,665018.0,75.0709,75.1882,74.9536,75.1341,665018.0
2022-07-07 09:30:00,85.38,86.22,85.3,85.78,1091128.0,77.0287,77.7865,76.9565,77.3895,1091128.0
2022-07-07 09:35:00,85.8,86.48,85.79,85.85,605246.0,77.4076,78.0211,77.3986,77.4527,605246.0
2022-07-07 09:40:00,85.86,86.63,85.81,85.85,755607.0,77.4617,78.1564,77.4166,77.4527,755607.0
2022-07-07 09:45:00,85.86,86.67,85.85,86.63,573285.0,77.4617,78.1925,77.4527,78.1564,573285.0
2022-07-07 09:50:00,86.62,86.73,86.06,86.56,472754.0,78.1474,78.2466,77.6421,78.0932,472754.0
2022-07-07 09:55:00,86.57,86.66,86.18,86.37,402399.0,78.1023,78.1835,77.7504,77.9218,402399.0
2022-07-07 10:00:00,86.38,86.39,86.06,86.13,409325.0,77.9308,77.9399,77.6421,77.7053,409325.0
2022-07-07 10:05:00,86.11,86.26,85.58,85.78,354207.0,77.6873,77.8226,77.2091,77.3895,354207.0
2022-07-07 10:10:00,85.78,86.51,85.75,86.16,326920.0,77.3895,78.0481,77.3625,77.7324,326920.0
2022-07-07 10:15:00,86.15,86.18,85.7,86.03,268884.0,77.7233,77.7504,77.3174,77.6151,268884.0
2022-07-07 10:20:00,86.05,86.12,85.88,85.91,283618.0,77.6331,77.6963,77.4798,77.5068,283618.0
2022-07-07 10:25:00,85.91,86.01,85.79,85.92,203064.0,77.5068,77.597,77.3986,77.5158,203064.0
2022-07-07 10:30:00,85.92,86.54,85.92,86.53,253161.0,77.5158,78.0752,77.5158,78.0662,253161.0
2022-07-07 10:35:00,86.53,86.67,86.27,86.33,235527.0,78.0662,78.1925,77.8316,77.8857,235527.0
2022-07-07 10:40:00,86.34,86.38,85.85,85.97,276137.0,77.8948,77.9308,77.4527,77.5609,276137.0
2022-07-07 10:45:00,85.96,86.41,85.89,86.28,186243.0,77.5519,77.9579,77.4888,77.8406,186243.0
2022-07-07 10:50:00,86.31,86.47,86.0,86.36,195644.0,77.8677,78.012,77.588,77.9128,195644.0
2022-07-07 10:55:00,86.37,86.4,85.78,85.92,214340.0,77.9218,77.9489,77.3895,77.5158,214340.0
2022-07-07 11:00:00,85.91,86.13,85.79,86.11,443134.0,77.5068,77.7053,77.3986,77.6873,443134.0
2022-07-07 11:05:00,86.14,86.3,85.95,85.99,216715.0,77.7143,77.8587,77.5429,77.579,216715.0
2022-07-07 11:10:00,85.98,86.09,85.78,85.99,152354.0,77.57,77.6692,77.3895,77.579,152354.0
2022-07-07 11:15:00,86.01,86.14,85.93,86.1,143581.0,77.597,77.7143,77.5249,77.6782,143581.0
2022-07-07 11:20:00,86.11,86.29,85.96,86.27,181808.0,77.6873,77.8496,77.5519,77.8316,181808.0
2022-07-07 11:25:00,86.27,86.53,86.26,86.5,246146.0,77.8316,78.0662,77.8226,78.0391,246146.0
2022-07-07 11:30:00,86.5,86.74,86.49,86.66,255297.0,78.0391,78.2556,78.0301,78.1835,255297.0
2022-07-07 11:35:00,86.68,86.68,86.39,86.46,168940.0,78.2015,78.2015,77.9399,78.003,168940.0
2022-07-07 11:40:00,86.46,86.47,86.18,86.23,207226.0,78.003,78.012,77.7504,77.7955,207226.0
2022-07-07 11:45:00,86.23,86.42,86.16,86.41,119026.0,77.7955,77.9669,77.7324,77.9579,119026.0
2022-07-07 11:50:00,86.42,86.44,86.12,86.17,131679.0,77.9669,77.985,77.6963,77.7414,131679.0
2022-07-07 11:55:00,86.18,86.36,86.12,86.33,155363.0,77.7504,77.9128,77.6963,77.8857,155363.0
2022-07-07 12:00:00,86.32,86.42,86.23,86.42,107721.0,77.8767,77.9669,77.7955,77.9669,107721.0
2022-07-07 12:05:00,86.42,86.55,86.28,86.38,136556.0,77.9669,78.0842,77.8406,77.9308,136556.0
2022-07-07 12:10:00,86.38,86.4,86.18,86.35,120858.0,77.9308,77.9489,77.7504,77.9038,120858.0
2022-07-07 12:15:00,86.34,86.45,86.3,86.36,121346.0,77.8948,77.994,77.8587,77.9128,121346.0
2022-07-07 12:20:00,86.35,86.41,86.21,86.34,142868.0,77.9038,77.9579,77.7775,77.8948,142868.0
2022-07-07 12:25:00,86.35,86.48,86.33,86.42,96981.0,77.9038,78.0211,77.8857,77.9669,96981.0
2022-07-07 12:30:00,86.43,86.44,86.27,86.33,84847.0,77.976,77.985,77.8316,77.8857,84847.0
2022-07-07 12:35:00,86.33,86.34,86.15,86.19,152671.0,77.8857,77.8948,77.7233,77.7594,152671.0
2022-07-07 12:40:00,86.19,86.31,86.16,86.2,99625.0,77.7594,77.8677,77.7324,77.7685,99625.0
2022-07-07 12:45:00,86.21,86.3,86.11,86.12,151811.0,77.7775,77.8587,77.6873,77.6963,151811.0
2022-07-07 12:50:00,86.13,86.27,86.12,86.19,82266.0,77.7053,77.8316,77.6963,77.7594,82266.0
2022-07-07 12:55:00,86.18,86.43,86.12,86.34,173186.0,77.7504,77.976,77.6963,77.8948,173186.0
2022-07-07 13:00:00,86.34,86.38,86.21,86.27,95224.0,77.8948,77.9308,77.7775,77.8316,95224.0
2022-07-07 13:05:00,86.28,86.3,86.18,86.28,51924.0,77.8406,77.8587,77.7504,77.8406,51924.0
2022-07-07 13:10:00,86.27,86.29,86.13,86.16,156912.0,77.8316,77.8496,77.7053,77.7324,156912.0
2022-07-07 13:15:00,86.16,86.39,86.12,86.16,108426.0,77.7324,77.9399,77.6963,77.7324,108426.0
2022-07-07 13:20:00,86.16,86.16,85.84,85.94,157439.0,77.7324,77.7324,77.4437,77.5339,157439.0
2022-07-07 13:25:00,85.93,85.97,85.75,85.77,77181.0,77.5249,77.5609,77.3625,77.3805,77181.0
2022-07-07 13:30:00,85.77,85.91,85.76,85.91,120515.0,77.3805,77.5068,77.3715,77.5068,120515.0
2022-07-07 13:35:00,85.9,86.15,85.89,86.06,143449.0,77.4978,77.7233,77.4888,77.6421,143449.0
2022-07-07 13:40:00,86.06,86.18,86.0,86.03,93814.0,77.6421,77.7504,77.588,77.6151,93814.0
2022-07-07 13:45:00,86.02,86.07,85.92,85.96,114689.0,77.6061,77.6512,77.5158,77.5519,114689.0
2022-07-07 13:50:00,85.95,86.11,85.78,86.08,195722.0,77.5429,77.6873,77.3895,77.6602,195722.0
2022-07-07 13:55:00,86.07,86.22,86.05,86.08,98847.0,77.6512,77.7865,77.6331,77.6602,98847.0
2022-07-07 14:00:00,86.07,86.32,86.07,86.22,131446.0,77.6512,77.8767,77.6512,77.7865,131446.0
2022-07-07 14:05:00,86.23,86.31,86.19,86.27,82710.0,77.7955,77.8677,77.7594,77.8316,82710.0
2022-07-07 14:10:00,86.27,86.31,86.17,86.27,189638.0,77.8316,77.8677,77.7414,77.8316,189638.0
2022-07-07 14:15:00,86.27,86.32,86.21,86.27,78960.0,77.8316,77.8767,77.7775,77.8316,78960.0
2022-07-07 14:20:00,86.27,86.33,86.18,86.21,96978.0,77.8316,77.8857,77.7504,77.7775,96978.0
2022-07-07 14:25:00,86.22,86.25,86.07,86.09,92531.0,77.7865,77.8136,77.6512,77.6692,92531.0
2022-07-07 14:30:00,86.09,86.24,86.07,86.17,107373.0,77.6692,77.8045,77.6512,77.7414,107373.0
2022-07-07 14:35:00,86.18,86.34,86.05,86.33,183461.0,77.7504,77.8948,77.6331,77.8857,183461.0
2022-07-07 14:40:00,86.33,86.34,86.12,86.15,98939.0,77.8857,77.8948,77.6963,77.7233,98939.0
2022-07-07 14:45:00,86.15,86.29,86.15,86.25,103707.0,77.7233,77.8496,77.7233,77.8136,103707.0
2022-07-07 14:50:00,86.27,86.35,86.24,86.32,93592.0,77.8316,77.9038,77.8045,77.8767,93592.0
2022-07-07 14:55:00,86.32,86.56,86.3,86.52,131744.0,77.8767,78.0932,77.8587,78.0572,131744.0
2022-07-07 15:00:00,86.52,86.66,86.52,86.65,162866.0,78.0572,78.1835,78.0572,78.1744,162866.0
2022-07-07 15:05:00,86.65,86.76,86.48,86.54,165890.0,78.1744,78.2737,78.0211,78.0752,165890.0
2022-07-07 15:10:00,86.55,86.58,86.48,86.53,124333.0,78.0842,78.1113,78.0211,78.0662,124333.0
2022-07-07 15:15:00,86.54,86.57,86.44,86.45,126843.0,78.0752,78.1023,77.985,77.994,126843.0
2022-07-07 15:20:00,86.46,86.5,86.36,86.43,212426.0,78.003,78.0391,77.9128,77.976,212426.0
2022-07-07 15:25:00,86.42,86.43,86.23,86.28,167204.0,77.9669,77.976,77.7955,77.8406,167204.0
2022-07-07 15:30:00,86.28,86.45,86.23,86.36,168946.0,77.8406,77.994,77.7955,77.9128,168946.0
2022-07-07 15:35:00,86.37,86.41,86.19,86.26,209690.0,77.9218,77.9579,77.7594,77.8226,209690.0
2022-07-07 15:40:00,86.26,86.38,86.19,86.19,259187.0,77.8226,77.9308,77.7594,77.7594,259187.0
2022-07-07 15:45:00,86.19,86.23,86.01,86.19,339463.0,77.7594,77.7955,77.597,77.7594,339463.0
2022-07-07 15:50:00,86.2,86.25,85.79,85.87,452480.0,77.7685,77.8136,77.3986,77.4707,452480.0
2022-07-07 15:55:00,85.87,86.01,85.82,85.92,764127.0,77.4707,77.597,77.4256,77.5158,764127.0
2022-07-08 09:30:00,86.95,87.3,85.9,86.09,664684.0,78.4451,78.7609,77.4978,77.6692,664684.0
2022-07-08 09:35:00,86.06,86.33,85.73,86.15,359409.0,77.6421,77.8857,77.3444,77.7233,359409.0
2022-07-08 09:40:00,86.17,86.47,85.92,86.25,415868.0,77.7414,78.012,77.5158,77.8136,415868.0
2022-07-08 09:45:00,86.26,86.56,85.79,85.89,336437.0,77.8226,78.0932,77.3986,77.4888,336437.0
2022-07-08 09:50:00,85.89,85.95,85.26,85.57,404834.0,77.4888,77.5429,76.9204,77.2001,404834.0
2022-07-08 09:55:00,85.58,85.72,85.28,85.52,234900.0,77.2091,77.3354,76.9384,77.155,234900.0
2022-07-08 10:00:00,85.48,85.51,85.18,85.49,252574.0,77.1189,77.1459,76.8482,77.1279,252574.0
2022-07-08 10:05:00,85.49,85.5,85.06,85.14,188778.0,77.1279,77.1369,76.74,76.8121,188778.0
2022-07-08 10:10:00,85.11,85.49,84.93,85.37,245088.0,76.7851,77.1279,76.6227,77.0196,245088.0
2022-07-08 10:15:00,85.43,85.48,85.09,85.39,146291.0,77.0738,77.1189,76.767,77.0377,146291.0
2022-07-08 10:20:00,85.38,85.68,85.26,85.64,206817.0,77.0287,77.2993,76.9204,77.2632,206817.0
2022-07-08 10:25:00,85.64,85.94,85.61,85.66,333513.0,77.2632,77.5339,77.2362,77.2813,333513.0
2022-07-08 10:30:00,85.65,85.75,85.5,85.58,207634.0,77.2722,77.3625,77.1369,77.2091,207634.0
2022-07-08 10:35:00,85.59,85.99,85.5,85.81,202611.0,77.2181,77.579,77.1369,77.4166,202611.0
2022-07-08 10:40:00,85.82,86.13,85.74,86.13,166411.0,77.4256,77.7053,77.3534,77.7053,166411.0
2022-07-08 10:45:00,86.13,86.44,86.03,86.42,279927.0,77.7053,77.985,77.6151,77.9669,279927.0
2022-07-08 10:50:00,86.42,86.45,86.0,86.0,195283.0,77.9669,77.994,77.588,77.588,195283.0
2022-07-08 10:55:00,86.0,86.2,85.87,86.12,137833.0,77.588,77.7685,77.4707,77.6963,137833.0
2022-07-08 11:00:00,86.12,86.2,85.8,85.89,150548.0,77.6963,77.7685,77.4076,77.4888,150548.0
2022-07-08 11:05:00,85.89,85.98,85.65,85.95,163244.0,77.4888,77.57,77.2722,77.5429,163244.0
2022-07-08 11:10:00,85.95,85.98,85.76,85.86,106407.0,77.5429,77.57,77.3715,77.4617,106407.0
2022-07-08 11:15:00,85.84,85.93,85.72,85.79,81077.0,77.4437,77.5249,77.3354,77.3986,81077.0
2022-07-08 11:20:00,85.8,86.04,85.8,85.94,109417.0,77.4076,77.6241,77.4076,77.5339,109417.0
2022-07-08 11:25:00,85.95,86.23,85.94,86.15,152878.0,77.5429,77.7955,77.5339,77.7233,152878.0
2022-07-08 11:30:00,86.15,86.32,86.09,86.13,159524.0,77.7233,77.8767,77.6692,77.7053,159524.0
2022-07-08 11:35:00,86.14,86.15,86.01,86.08,105502.0,77.7143,77.7233,77.597,77.6602,105502.0
2022-07-08 11:40:00,86.08,86.15,85.92,85.95,104358.0,77.6602,77.7233,77.5158,77.5429,104358.0
2022-07-08 11:45:00,85.97,86.08,85.88,85.96,93589.0,77.5609,77.6602,77.4798,77.5519,93589.0
2022-07-08 11:50:00,85.96,86.04,85.92,85.93,95528.0,77.5519,77.6241,77.5158,77.5249,95528.0
2022-07-08 11:55:00,85.92,86.1,85.87,86.09,101353.0,77.5158,77.6782,77.4707,77.6692,101353.0
2022-07-08 12:00:00,86.09,86.12,85.8,85.85,122254.0,77.6692,77.6963,77.4076,77.4527,122254.0
2022-07-08 12:05:00,85.85,85.88,85.71,85.84,112152.0,77.4527,77.4798,77.3264,77.4437,112152.0
2022-07-08 12:10:00,85.83,86.0,85.81,85.94,110313.0,77.4346,77.588,77.4166,77.5339,110313.0
2022-07-08 12:15:00,85.93,86.04,85.9,85.98,93768.0,77.5249,77.6241,77.4978,77.57,93768.0
2022-07-08 12:20:00,86.0,86.07,85.82,85.86,140049.0,77.588,77.6512,77.4256,77.4617,140049.0
2022-07-08 12:25:00,85.87,85.94,85.79,85.84,100820.0,77.4707,77.5339,77.3986,77.4437,100820.0
2022-07-08 12:30:00,85.83,85.84,85.69,85.73,146322.0,77.4346,77.4437,77.3083,77.3444,146322.0
2022-07-08 12:35:00,85.73,85.84,85.68,85.69,86054.0,77.3444,77.4437,77.2993,77.3083,86054.0
2022-07-08 12:40:00,85.68,85.92,85.66,85.92,97120.0,77.2993,77.5158,77.2813,77.5158,97120.0
2022-07-08 12:45:00,85.91,85.99,85.85,85.95,86127.0,77.5068,77.579,77.4527,77.5429,86127.0
2022-07-08 12:50:00,85.95,85.98,85.78,85.8,83073.0,77.5429,77.57,77.3895,77.4076,83073.0
2022-07-08 12:55:00,85.8,85.92,85.77,85.81,73105.0,77.4076,77.5158,77.3805,77.4166,73105.0
2022-07-08 13:00:00,85.82,85.84,85.65,85.7,130096.0,77.4256,77.4437,77.2722,77.3174,130096.0
2022-07-08 13:05:00,85.71,85.77,85.63,85.67,72762.0,77.3264,77.3805,77.2542,77.2903,72762.0
2022-07-08 13:10:00,85.68,85.93,85.68,85.9,120001.0,77.2993,77.5249,77.2993,77.4978,120001.0
2022-07-08 13:15:00,85.89,85.9,85.65,85.7,95401.0,77.4888,77.4978,77.2722,77.3174,95401.0
2022-07-08 13:20:00,85.7,85.81,85.67,85.76,68237.0,77.3174,77.4166,77.2903,77.3715,68237.0
2022-07-08 13:25:00,85.76,85.92,85.75,85.91,74505.0,77.3715,77.5158,77.3625,77.5068,74505.0
2022-07-08 13:30:00,85.9,86.13,85.9,86.08,116160.0,77.4978,77.7053,77.4978,77.6602,116160.0
2022-07-08 13:35:00,86.08,86.08,85.89,85.94,114041.0,77.6602,77.6602,77.4888,77.5339,114041.0
2022-07-08 13:40:00,85.94,86.13,85.94,86.12,64555.0,77.5339,77.7053,77.5339,77.6963,64555.0
2022-07-08 13:45:00,86.13,86.19,86.02,86.17,86083.0,77.7053,77.7594,77.6061,77.7414,86083.0
2022-07-08 13:50:00,86.17,86.2,86.09,86.18,87474.0,77.7414,77.7685,77.6692,77.7504,87474.0
2022-07-08 13:55:00,86.19,86.27,85.99,86.09,117671.0,77.7594,77.8316,77.579,77.6692,117671.0
2022-07-08 14:00:00,86.12,86.13,85.98,86.06,85628.0,77.6963,77.7053,77.57,77.6421,85628.0
2022-07-08 14:05:00,86.06,86.19,86.04,86.13,64802.0,77.6421,77.7594,77.6241,77.7053,64802.0
2022-07-08 14:10:00,86.12,86.16,86.06,86.14,56468.0,77.6963,77.7324,77.6421,77.7143,56468.0
2022-07-08 14:15:00,86.14,86.21,86.09,86.15,63718.0,77.7143,77.7775,77.6692,77.7233,63718.0
2022-07-08 14:20:00,86.16,86.28,86.09,86.21,97354.0,77.7324,77.8406,77.6692,77.7775,97354.0
2022-07-08 14:25:00,86.21,86.39,86.2,86.34,140834.0,77.7775,77.9399,77.7685,77.8948,140834.0
2022-07-08 14:30:00,86.34,86.47,86.34,86.37,120075.0,77.8948,78.012,77.8948,77.9218,120075.0
2022-07-08 14:35:00,86.37,86.44,86.28,86.42,103517.0,77.9218,77.985,77.8406,77.9669,103517.0
2022-07-08 14:40:00,86.42,86.5,86.35,86.45,117273.0,77.9669,78.0391,77.9038,77.994,117273.0
2022-07-08 14:45:00,86.46,86.5,86.34,86.36,82186.0,78.003,78.0391,77.8948,77.9128,82186.0
2022-07-08 14:50:00,86.37,86.41,86.27,86.28,66288.0,77.9218,77.9579,77.8316,77.8406,66288.0
2022-07-08 14:55:00,86.29,86.39,86.24,86.38,91340.0,77.8496,77.9399,77.8045,77.9308,91340.0
2022-07-08 15:00:00,86.38,86.61,86.33,86.57,139420.0,77.9308,78.1383,77.8857,78.1023,139420.0
2022-07-08 15:05:00,86.58,86.58,86.33,86.34,104342.0,78.1113,78.1113,77.8857,77.8948,104342.0
2022-07-08 15:10:00,86.34,86.56,86.31,86.53,97227.0,77.8948,78.0932,77.8677,78.0662,97227.0
2022-07-08 15:15:00,86.52,86.54,86.43,86.48,84667.0,78.0572,78.0752,77.976,78.0211,84667.0
2022-07-08 15:20:00,86.48,86.53,86.43,86.43,81409.0,78.0211,78.0662,77.976,77.976,81409.0
2022-07-08 15:25:00,86.43,86.58,86.4,86.58,107890.0,77.976,78.1113,77.9489,78.1113,107890.0
2022-07-08 15:30:00,86.57,86.61,86.2,86.29,133075.0,78.1023,78.1383,77.7685,77.8496,133075.0
2022-07-08 15:35:00,86.29,86.39,86.25,86.31,107406.0,77.8496,77.9399,77.8136,77.8677,107406.0
2022-07-08 15:40:00,86.31,86.41,86.3,86.39,120258.0,77.8677,77.9579,77.8587,77.9399,120258.0
2022-07-08 15:45:00,86.38,86.39,86.25,86.3,235532.0,77.9308,77.9399,77.8136,77.8587,235532.0
2022-07-08 15:50:00,86.3,86.3,86.18,86.27,410324.0,77.8587,77.8587,77.7504,77.8316,410324.0
2022-07-08 15:55:00,86.27,86.38,86.0,86.08,641344.0,77.8316,77.9308,77.588,77.6602,641344.0
2022-07-11 09:30:00,85.17,85.97,84.94,85.56,679866.0,76.8392,77.5609,76.6317,77.1911,679866.0
2022-07-11 09:35:00,85.56,85.78,85.16,85.61,349072.0,77.1911,77.3895,76.8302,77.2362,349072.0
2022-07-11 09:40:00,85.61,85.63,84.77,85.23,473847.0,77.2362,77.2542,76.4783,76.8933,473847.0
2022-07-11 09:45:00,85.24,85.32,84.52,84.75,313582.0,76.9024,76.9745,76.2528,76.4603,313582.0
2022-07-11 09:50:00,84.7,85.28,84.51,85.23,245272.0,76.4152,76.9384,76.2438,76.8933,245272.0
2022-07-11 09:55:00,85.25,86.12,85.19,85.86,305772.0,76.9114,77.6963,76.8572,77.4617,305772.0
2022-07-11 10:00:00,85.86,85.95,85.61,85.63,317331.0,77.4617,77.5429,77.2362,77.2542,317331.0
2022-07-11 10:05:00,85.62,85.66,85.02,85.25,240219.0,77.2452,77.2813,76.7039,76.9114,240219.0
2022-07-11 10:10:00,85.21,85.33,84.68,84.71,241011.0,76.8753,76.9836,76.3971,76.4242,241011.0
2022-07-11 10:15:00,84.69,84.81,84.51,84.52,171122.0,76.4062,76.5144,76.2438,76.2528,171122.0
2022-07-11 10:20:00,84.53,84.8,84.44,84.79,227840.0,76.2618,76.5054,76.1806,76.4964,227840.0
2022-07-11 10:25:00,84.78,84.84,84.47,84.57,172334.0,76.4873,76.5415,76.2077,76.2979,172334.0
2022-07-11 10:30:00,84.56,84.71,84.36,84.71,182729.0,76.2889,76.4242,76.1084,76.4242,182729.0
2022-07-11 10:35:00,84.7,84.93,84.52,84.92,158630.0,76.4152,76.6227,76.2528,76.6137,158630.0
2022-07-11 10:40:00,84.89,84.95,84.71,84.84,124978.0,76.5866,76.6407,76.4242,76.5415,124978.0
2022-07-11 10:45:00,84.86,84.95,84.69,84.86,164437.0,76.5595,76.6407,76.4062,76.5595,164437.0
2022-07-11 10:50:00,84.84,84.97,84.73,84.96,77529.0,76.5415,76.6588,76.4422,76.6497,77529.0
2022-07-11 10:55:00,84.96,85.03,84.57,84.58,107133.0,76.6497,76.7129,76.2979,76.3069,107133.0
2022-07-11 11:00:00,84.56,84.69,84.5,84.55,109849.0,76.2889,76.4062,76.2347,76.2798,109849.0
2022-07-11 11:05:00,84.54,84.67,84.4,84.55,159478.0,76.2708,76.3881,76.1445,76.2798,159478.0
2022-07-11 11:10:00,84.54,84.69,84.5,84.58,85481.0,76.2708,76.4062,76.2347,76.3069,85481.0
2022-07-11 11:15:00,84.57,84.93,84.56,84.66,109620.0,76.2979,76.6227,76.2889,76.3791,109620.0
2022-07-11 11:20:00,84.67,84.86,84.62,84.71,80057.0,76.3881,76.5595,76.343,76.4242,80057.0
2022-07-11 11:25:00,84.7,85.07,84.7,85.07,137680.0,76.4152,76.749,76.4152,76.749,137680.0
2022-07-11 11:30:00,85.06,85.12,84.86,85.05,142609.0,76.74,76.7941,76.5595,76.7309,142609.0
2022-07-11 11:35:00,85.05,85.16,84.96,85.08,131536.0,76.7309,76.8302,76.6497,76.758,131536.0
2022-07-11 11:40:00,85.07,85.17,85.02,85.12,144221.0,76.749,76.8392,76.7039,76.7941,144221.0
2022-07-11 11:45:00,85.13,85.21,85.0,85.02,89075.0,76.8031,76.8753,76.6858,76.7039,89075.0
2022-07-11 11:50:00,85.02,85.23,85.0,85.09,103609.0,76.7039,76.8933,76.6858,76.767,103609.0
2022-07-11 11:55:00,85.08,85.18,84.95,85.15,65876.0,76.758,76.8482,76.6407,76.8212,65876.0
2022-07-11 12:00:00,85.14,85.17,84.98,85.01,64446.0,76.8121,76.8392,76.6678,76.6949,64446.0
2022-07-11 12:05:00,85.0,85.09,84.85,85.01,115350.0,76.6858,76.767,76.5505,76.6949,115350.0
2022-07-11 12:10:00,85.0,85.02,84.89,84.95,69973.0,76.6858,76.7039,76.5866,76.6407,69973.0
2022-07-11 12:15:00,84.95,85.05,84.88,84.97,37803.0,76.6407,76.7309,76.5776,76.6588,37803.0
2022-07-11 12:20:00,84.98,85.0,84.86,84.96,38812.0,76.6678,76.6858,76.5595,76.6497,38812.0
2022-07-11 12:25:00,84.97,85.11,84.86,85.02,76687.0,76.6588,76.7851,76.5595,76.7039,76687.0
2022-07-11 12:30:00,85.0,85.02,84.87,84.99,70351.0,76.6858,76.7039,76.5685,76.6768,70351.0
2022-07-11 12:35:00,85.0,85.23,84.99,85.22,90291.0,76.6858,76.8933,76.6768,76.8843,90291.0
2022-07-11 12:40:00,85.22,85.49,85.2,85.4,135350.0,76.8843,77.1279,76.8663,77.0467,135350.0
2022-07-11 12:45:00,85.41,85.45,85.33,85.38,98092.0,77.0557,77.0918,76.9836,77.0287,98092.0
2022-07-11 12:50:00,85.38,85.39,85.25,85.39,92304.0,77.0287,77.0377,76.9114,77.0377,92304.0
2022-07-11 12:55:00,85.39,85.53,85.31,85.32,127448.0,77.0377,77.164,76.9655,76.9745,127448.0
2022-07-11 13:00:00,85.31,85.66,85.3,85.52,113132.0,76.9655,77.2813,76.9565,77.155,113132.0
2022-07-11 13:05:00,85.52,85.62,85.46,85.59,66186.0,77.155,77.2452,77.1008,77.2181,66186.0
2022-07-11 13:10:00,85.6,85.64,85.49,85.54,93529.0,77.2271,77.2632,77.1279,77.173,93529.0
2022-07-11 13:15:00,85.54,85.61,85.44,85.61,66013.0,77.173,77.2362,77.0828,77.2362,66013.0
2022-07-11 13:20:00,85.6,85.68,85.51,85.55,72136.0,77.2271,77.2993,77.1459,77.182,72136.0
2022-07-11 13:25:00,85.55,85.63,85.5,85.61,63025.0,77.182,77.2542,77.1369,77.2362,63025.0
2022-07-11 13:30:00,85.61,85.79,85.46,85.67,88613.0,77.2362,77.3986,77.1008,77.2903,88613.0
2022-07-11 13:35:00,85.66,85.69,85.6,85.67,52587.0,77.2813,77.3083,77.2271,77.2903,52587.0
2022-07-11 13:40:00,85.68,85.75,85.63,85.63,69062.0,77.2993,77.3625,77.2542,77.2542,69062.0
2022-07-11 13:45:00,85.63,85.69,85.52,85.54,53341.0,77.2542,77.3083,77.155,77.173,53341.0
2022-07-11 13:50:00,85.54,85.59,85.47,85.57,69105.0,77.173,77.2181,77.1099,77.2001,69105.0
2022-07-11 13:55:00,85.57,85.61,85.44,85.46,71762.0,77.2001,77.2362,77.0828,77.1008,71762.0
2022-07-11 14:00:00,85.44,85.59,85.44,85.55,63683.0,77.0828,77.2181,77.0828,77.182,63683.0
2022-07-11 14:05:00,85.54,85.59,85.42,85.45,57398.0,77.173,77.2181,77.0647,77.0918,57398.0
2022-07-11 14:10:00,85.44,85.46,85.32,85.35,101018.0,77.0828,77.1008,76.9745,77.0016,101018.0
2022-07-11 14:15:00,85.36,85.42,85.22,85.26,95778.0,77.0106,77.0647,76.8843,76.9204,95778.0
2022-07-11 14:20:00,85.26,85.39,85.19,85.39,143856.0,76.9204,77.0377,76.8572,77.0377,143856.0
2022-07-11 14:25:00,85.39,85.46,85.29,85.43,94153.0,77.0377,77.1008,76.9475,77.0738,94153.0
2022-07-11 14:30:00,85.43,85.44,85.36,85.41,78356.0,77.0738,77.0828,77.0106,77.0557,78356.0
2022-07-11 14:35:00,85.42,85.55,85.41,85.55,62045.0,77.0647,77.182,77.0557,77.182,62045.0
2022-07-11 14:40:00,85.54,85.63,85.5,85.61,53295.0,77.173,77.2542,77.1369,77.2362,53295.0
2022-07-11 14:45:00,85.62,85.67,85.54,85.56,64781.0,77.2452,77.2903,77.173,77.1911,64781.0
2022-07-11 14:50:00,85.55,85.6,85.46,85.5,106716.0,77.182,77.2271,77.1008,77.1369,106716.0
2022-07-11 14:55:00,85.49,85.53,85.38,85.39,68916.0,77.1279,77.164,77.0287,77.0377,68916.0
2022-07-11 15:00:00,85.39,85.46,85.39,85.41,67498.0,77.0377,77.1008,77.0377,77.0557,67498.0
2022-07-11 15:05:00,85.41,85.6,85.36,85.59,98174.0,77.0557,77.2271,77.0106,77.2181,98174.0
2022-07-11 15:10:00,85.58,85.66,85.55,85.59,102935.0,77.2091,77.2813,77.182,77.2181,102935.0
2022-07-11 15:15:00,85.58,85.66,85.38,85.41,140043.0,77.2091,77.2813,77.0287,77.0557,140043.0
2022-07-11 15:20:00,85.41,85.49,85.39,85.41,64377.0,77.0557,77.1279,77.0377,77.0557,64377.0
2022-07-11 15:25:00,85.41,85.51,85.37,85.46,83903.0,77.0557,77.1459,77.0196,77.1008,83903.0
2022-07-11 15:30:00,85.45,85.52,85.41,85.47,85128.0,77.0918,77.155,77.0557,77.1099,85128.0
2022-07-11 15:35:00,85.47,85.49,85.38,85.41,102491.0,77.1099,77.1279,77.0287,77.0557,102491.0
2022-07-11 15:40:00,85.42,85.44,85.3,85.33,211448.0,77.0647,77.0828,76.9565,76.9836,211448.0
2022-07-11 15:45:00,85.33,85.46,85.31,85.36,190031.0,76.9836,77.1008,76.9655,77.0106,190031.0
2022-07-11 15:50:00,85.37,85.5,85.3,85.49,339425.0,77.0196,77.1369,76.9565,77.1279,339425.0
2022-07-11 15:55:00,85.49,85.65,85.45,85.62,577237.0,77.1279,77.2722,77.0918,77.2452,577237.0
2022-07-12 09:30:00,83.78,84.76,83.51,84.16,870481.0,75.5852,76.4693,75.3416,75.928,870481.0
2022-07-12 09:35:00,84.2,84.59,84.0,84.37,396584.0,75.9641,76.3159,75.7836,76.1175,396584.0
2022-07-12 09:40:00,84.38,84.64,83.81,84.12,531984.0,76.1265,76.361,75.6122,75.8919,531984.0
2022-07-12 09:45:00,84.11,84.11,83.14,83.16,617612.0,75.8829,75.8829,75.0078,75.0258,617612.0
2022-07-12 09:50:00,83.18,83.52,82.86,83.42,632284.0,75.0438,75.3506,74.7552,75.2604,632284.0
2022-07-12 09:55:00,83.45,83.8,83.35,83.56,272472.0,75.2874,75.6032,75.1972,75.3867,272472.0
2022-07-12 10:00:00,83.57,83.59,83.0,83.17,240886.0,75.3957,75.4137,74.8815,75.0348,240886.0
2022-07-12 10:05:00,83.17,83.63,83.16,83.49,234722.0,75.0348,75.4498,75.0258,75.3235,234722.0
2022-07-12 10:10:00,83.48,84.04,83.39,84.01,176449.0,75.3145,75.8197,75.2333,75.7927,176449.0
2022-07-12 10:15:00,84.01,84.19,83.86,84.0,203540.0,75.7927,75.9551,75.6573,75.7836,203540.0
2022-07-12 10:20:00,84.0,84.11,83.69,83.98,196237.0,75.7836,75.8829,75.504,75.7656,196237.0
2022-07-12 10:25:00,83.97,84.15,83.73,83.82,165731.0,75.7566,75.919,75.5401,75.6212,165731.0
2022-07-12 10:30:00,83.8,83.85,83.5,83.69,218358.0,75.6032,75.6483,75.3325,75.504,218358.0
2022-07-12 10:35:00,83.68,83.97,83.64,83.69,165009.0,75.4949,75.7566,75.4589,75.504,165009.0
2022-07-12 10:40:00,83.68,83.96,83.54,83.89,159302.0,75.4949,75.7476,75.3686,75.6844,159302.0
2022-07-12 10:45:00,83.92,84.02,83.48,83.66,176623.0,75.7115,75.8017,75.3145,75.4769,176623.0
2022-07-12 10:50:00,83.66,83.66,83.37,83.4,190894.0,75.4769,75.4769,75.2153,75.2423,190894.0
2022-07-12 10:55:00,83.4,83.77,83.4,83.66,152330.0,75.2423,75.5761,75.2423,75.4769,152330.0
2022-07-12 11:00:00,83.67,83.82,83.48,83.8,135969.0,75.4859,75.6212,75.3145,75.6032,135969.0
2022-07-12 11:05:00,83.81,84.12,83.78,84.08,107080.0,75.6122,75.8919,75.5852,75.8558,107080.0
2022-07-12 11:10:00,84.08,84.29,84.06,84.25,122461.0,75.8558,76.0453,75.8378,76.0092,122461.0
2022-07-12 11:15:00,84.25,84.3,84.07,84.24,109837.0,76.0092,76.0543,75.8468,76.0002,109837.0
2022-07-12 11:20:00,84.24,84.41,84.09,84.37,135551.0,76.0002,76.1535,75.8648,76.1175,135551.0
2022-07-12 11:25:00,84.36,84.4,84.17,84.22,114575.0,76.1084,76.1445,75.937,75.9821,114575.0
2022-07-12 11:30:00,84.22,84.38,84.19,84.31,103930.0,75.9821,76.1265,75.9551,76.0633,103930.0
2022-07-12 11:35:00,84.3,84.47,84.26,84.34,113827.0,76.0543,76.2077,76.0182,76.0904,113827.0
2022-07-12 11:40:00,84.34,84.36,84.19,84.34,164847.0,76.0904,76.1084,75.9551,76.0904,164847.0
2022-07-12 11:45:00,84.33,84.4,84.19,84.28,107271.0,76.0814,76.1445,75.9551,76.0363,107271.0
2022-07-12 11:50:00,84.27,84.37,84.1,84.37,84319.0,76.0272,76.1175,75.8739,76.1175,84319.0
2022-07-12 11:55:00,84.37,84.42,84.3,84.37,74888.0,76.1175,76.1626,76.0543,76.1175,74888.0
2022-07-12 12:00:00,84.37,84.37,84.11,84.17,104966.0,76.1175,76.1175,75.8829,75.937,104966.0
2022-07-12 12:05:00,84.17,84.31,84.13,84.14,80995.0,75.937,76.0633,75.9009,75.9099,80995.0
2022-07-12 12:10:00,84.13,84.38,84.11,84.36,73885.0,75.9009,76.1265,75.8829,76.1084,73885.0
2022-07-12 12:15:00,84.37,84.42,84.16,84.22,168022.0,76.1175,76.1626,75.928,75.9821,168022.0
2022-07-12 12:20:00,84.23,84.38,84.13,84.36,108000.0,75.9911,76.1265,75.9009,76.1084,108000.0
2022-07-12 12:25:00,84.38,84.4,84.27,84.33,90725.0,76.1265,76.1445,76.0272,76.0814,90725.0
2022-07-12 12:30:00,84.33,84.42,84.27,84.39,82745.0,76.0814,76.1626,76.0272,76.1355,82745.0
2022-07-12 12:35:00,84.39,84.53,84.34,84.46,162961.0,76.1355,76.2618,76.0904,76.1986,162961.0
2022-07-12 12:40:00,84.47,84.56,84.45,84.52,124425.0,76.2077,76.2889,76.1896,76.2528,124425.0
2022-07-12 12:45:00,84.52,84.61,84.5,84.54,97815.0,76.2528,76.334,76.2347,76.2708,97815.0
2022-07-12 12:50:00,84.54,84.54,84.46,84.5,194789.0,76.2708,76.2708,76.1986,76.2347,194789.0
2022-07-12 12:55:00,84.51,84.52,84.32,84.45,159495.0,76.2438,76.2528,76.0723,76.1896,159495.0
2022-07-12 13:00:00,84.45,84.55,84.31,84.4,108950.0,76.1896,76.2798,76.0633,76.1445,108950.0
2022-07-12 13:05:00,84.39,84.54,84.35,84.4,164843.0,76.1355,76.2708,76.0994,76.1445,164843.0
2022-07-12 13:10:00,84.4,84.4,84.08,84.09,98572.0,76.1445,76.1445,75.8558,75.8648,98572.0
2022-07-12 13:15:00,84.09,84.26,84.06,84.14,161425.0,75.8648,76.0182,75.8378,75.9099,161425.0
2022-07-12 13:20:00,84.13,84.42,84.11,84.39,87536.0,75.9009,76.1626,75.8829,76.1355,87536.0
2022-07-12 13:25:00,84.39,84.48,84.32,84.47,55986.0,76.1355,76.2167,76.0723,76.2077,55986.0
2022-07-12 13:30:00,84.46,84.51,84.42,84.51,47470.0,76.1986,76.2438,76.1626,76.2438,47470.0
2022-07-12 13:35:00,84.51,84.59,84.48,84.57,68377.0,76.2438,76.3159,76.2167,76.2979,68377.0
2022-07-12 13:40:00,84.56,84.77,84.5,84.77,129859.0,76.2889,76.4783,76.2347,76.4783,129859.0
2022-07-12 13:45:00,84.75,84.92,84.7,84.91,186112.0,76.4603,76.6137,76.4152,76.6046,186112.0
2022-07-12 13:50:00,84.91,84.93,84.73,84.83,95100.0,76.6046,76.6227,76.4422,76.5325,95100.0
2022-07-12 13:55:00,84.83,84.9,84.8,84.89,93557.0,76.5325,76.5956,76.5054,76.5866,93557.0
2022-07-12 14:00:00,84.89,84.93,84.8,84.91,66322.0,76.5866,76.6227,76.5054,76.6046,66322.0
2022-07-12 14:05:00,84.9,84.92,84.71,84.77,128456.0,76.5956,76.6137,76.4242,76.4783,128456.0
2022-07-12 14:10:00,84.78,84.99,84.69,84.97,153395.0,76.4873,76.6768,76.4062,76.6588,153395.0
2022-07-12 14:15:00,84.97,85.05,84.92,84.98,105792.0,76.6588,76.7309,76.6137,76.6678,105792.0
2022-07-12 14:20:00,84.98,85.04,84.87,84.95,84631.0,76.6678,76.7219,76.5685,76.6407,84631.0
2022-07-12 14:25:00,84.95,84.97,84.85,84.94,89060.0,76.6407,76.6588,76.5505,76.6317,89060.0
2022-07-12 14:30:00,84.94,84.97,84.67,84.69,271361.0,76.6317,76.6588,76.3881,76.4062,271361.0
2022-07-12 14:35:00,84.69,84.74,84.58,84.59,255304.0,76.4062,76.4513,76.3069,76.3159,255304.0
2022-07-12 14:40:00,84.59,84.59,84.39,84.42,189917.0,76.3159,76.3159,76.1355,76.1626,189917.0
2022-07-12 14:45:00,84.42,84.56,84.34,84.51,147530.0,76.1626,76.2889,76.0904,76.2438,147530.0
2022-07-12 14:50:00,84.51,84.51,84.25,84.26,123722.0,76.2438,76.2438,76.0092,76.0182,123722.0
2022-07-12 14:55:00,84.25,84.32,84.1,84.14,190712.0,76.0092,76.0723,75.8739,75.9099,190712.0
2022-07-12 15:00:00,84.14,84.14,83.92,83.95,184036.0,75.9099,75.9099,75.7115,75.7385,184036.0
2022-07-12 15:05:00,83.94,84.05,83.91,84.01,233418.0,75.7295,75.8288,75.7024,75.7927,233418.0
2022-07-12 15:10:00,84.02,84.16,83.99,84.11,179916.0,75.8017,75.928,75.7746,75.8829,179916.0
2022-07-12 15:15:00,84.1,84.22,84.0,84.19,135286.0,75.8739,75.9821,75.7836,75.9551,135286.0
2022-07-12 15:20:00,84.18,84.28,84.11,84.13,204819.0,75.946,76.0363,75.8829,75.9009,204819.0
2022-07-12 15:25:00,84.12,84.31,84.09,84.17,224400.0,75.8919,76.0633,75.8648,75.937,224400.0
2022-07-12 15:30:00,84.17,84.28,84.14,84.14,256900.0,75.937,76.0363,75.9099,75.9099,256900.0
2022-07-12 15:35:00,84.14,84.26,84.08,84.24,234879.0,75.9099,76.0182,75.8558,76.0002,234879.0
2022-07-12 15:40:00,84.24,84.36,84.18,84.31,252735.0,76.0002,76.1084,75.946,76.0633,252735.0
2022-07-12 15:45:00,84.3,84.42,84.21,84.36,294404.0,76.0543,76.1626,75.9731,76.1084,294404.0
2022-07-12 15:50:00,84.35,84.57,84.3,84.46,546054.0,76.0994,76.2979,76.0543,76.1986,546054.0
2022-07-12 15:55:00,84.47,84.6,84.37,84.53,697269.0,76.2077,76.325,76.1175,76.2618,697269.0
2022-07-13 09:30:00,83.38,85.02,83.3,84.98,842664.0,75.2243,76.7039,75.1521,76.6678,842664.0
2022-07-13 09:35:00,84.99,85.49,84.68,84.81,458548.0,76.6768,77.1279,76.3971,76.5144,458548.0
2022-07-13 09:40:00,84.82,85.3,84.8,85.28,403968.0,76.5234,76.9565,76.5054,76.9384,403968.0
2022-07-13 09:45:00,85.28,85.61,84.8,85.16,411072.0,76.9384,77.2362,76.5054,76.8302,411072.0
2022-07-13 09:50:00,85.16,85.88,85.07,85.75,302254.0,76.8302,77.4798,76.749,77.3625,302254.0
2022-07-13 09:55:00,85.75,86.32,85.55,85.61,469378.0,77.3625,77.8767,77.182,77.2362,469378.0
2022-07-13 10:00:00,85.58,85.67,84.71,84.85,380646.0,77.2091,77.2903,76.4242,76.5505,380646.0
2022-07-13 10:05:00,84.84,84.99,84.41,84.71,333167.0,76.5415,76.6768,76.1535,76.4242,333167.0
2022-07-13 10:10:00,84.68,84.68,84.05,84.07,271309.0,76.3971,76.3971,75.8288,75.8468,271309.0
2022-07-13 10:15:00,84.07,84.29,83.91,84.01,338428.0,75.8468,76.0453,75.7024,75.7927,338428.0
2022-07-13 10:20:00,84.0,84.17,83.88,84.05,236296.0,75.7836,75.937,75.6754,75.8288,236296.0
2022-07-13 10:25:00,84.05,84.19,83.9,84.16,175365.0,75.8288,75.9551,75.6934,75.928,175365.0
2022-07-13 10:30:00,84.15,84.33,83.71,84.21,339304.0,75.919,76.0814,75.522,75.9731,339304.0
2022-07-13 10:35:00,84.21,84.57,84.13,84.51,200448.0,75.9731,76.2979,75.9009,76.2438,200448.0
2022-07-13 10:40:00,84.51,84.8,84.38,84.72,177541.0,76.2438,76.5054,76.1265,76.4332,177541.0
2022-07-13 10:45:00,84.73,84.79,84.56,84.72,151979.0,76.4422,76.4964,76.2889,76.4332,151979.0
2022-07-13 10:50:00,84.77,85.16,84.74,85.04,237529.0,76.4783,76.8302,76.4513,76.7219,237529.0
2022-07-13 10:55:00,85.06,85.22,85.02,85.2,127661.0,76.74,76.8843,76.7039,76.8663,127661.0
2022-07-13 11:00:00,85.21,85.23,84.92,85.09,191729.0,76.8753,76.8933,76.6137,76.767,191729.0
2022-07-13 11:05:00,85.11,85.47,85.11,85.21,214838.0,76.7851,77.1099,76.7851,76.8753,214838.0
2022-07-13 11:10:00,85.19,85.39,85.15,85.18,123838.0,76.8572,77.0377,76.8212,76.8482,123838.0
2022-07-13 11:15:00,85.18,85.2,84.89,84.91,117692.0,76.8482,76.8663,76.5866,76.6046,117692.0
2022-07-13 11:20:00,84.91,84.98,84.59,84.59,207068.0,76.6046,76.6678,76.3159,76.3159,207068.0
2022-07-13 11:25:00,84.58,84.6,84.39,84.46,206551.0,76.3069,76.325,76.1355,76.1986,206551.0
2022-07-13 11:30:00,84.46,84.47,84.13,84.19,168341.0,76.1986,76.2077,75.9009,75.9551,168341.0
2022-07-13 11:35:00,84.18,84.19,84.05,84.11,344077.0,75.946,75.9551,75.8288,75.8829,344077.0
2022-07-13 11:40:00,84.1,84.34,84.06,84.31,176966.0,75.8739,76.0904,75.8378,76.0633,176966.0
2022-07-13 11:45:00,84.3,84.42,84.25,84.34,150626.0,76.0543,76.1626,76.0092,76.0904,150626.0
2022-07-13 11:50:00,84.34,84.53,84.25,84.25,126686.0,76.0904,76.2618,76.0092,76.0092,126686.0
2022-07-13 11:55:00,84.26,84.38,84.25,84.25,105133.0,76.0182,76.1265,76.0092,76.0092,105133.0
2022-07-13 12:00:00,84.26,84.31,84.19,84.23,142611.0,76.0182,76.0633,75.9551,75.9911,142611.0
2022-07-13 12:05:00,84.24,84.54,84.21,84.41,82792.0,76.0002,76.2708,75.9731,76.1535,82792.0
2022-07-13 12:10:00,84.42,84.42,84.15,84.25,98517.0,76.1626,76.1626,75.919,76.0092,98517.0
2022-07-13 12:15:00,84.25,84.38,84.13,84.26,87067.0,76.0092,76.1265,75.9009,76.0182,87067.0
2022-07-13 12:20:00,84.26,84.39,84.22,84.34,88981.0,76.0182,76.1355,75.9821,76.0904,88981.0
2022-07-13 12:25:00,84.36,84.42,84.22,84.34,88929.0,76.1084,76.1626,75.9821,76.0904,88929.0
2022-07-13 12:30:00,84.34,84.59,84.28,84.59,115030.0,76.0904,76.3159,76.0363,76.3159,115030.0
2022-07-13 12:35:00,84.59,84.63,84.46,84.5,81071.0,76.3159,76.352,76.1986,76.2347,81071.0
2022-07-13 12:40:00,84.51,84.6,84.43,84.53,66230.0,76.2438,76.325,76.1716,76.2618,66230.0
2022-07-13 12:45:00,84.52,84.71,84.49,84.7,93747.0,76.2528,76.4242,76.2257,76.4152,93747.0
2022-07-13 12:50:00,84.7,84.89,84.6,84.89,116892.0,76.4152,76.5866,76.325,76.5866,116892.0
2022-07-13 12:55:00,84.88,84.96,84.83,84.92,99356.0,76.5776,76.6497,76.5325,76.6137,99356.0
2022-07-13 13:00:00,84.94,85.18,84.82,84.94,180888.0,76.6317,76.8482,76.5234,76.6317,180888.0
2022-07-13 13:05:00,84.94,85.05,84.7,84.72,76524.0,76.6317,76.7309,76.4152,76.4332,76524.0
2022-07-13 13:10:00,84.72,84.97,84.71,84.95,82784.0,76.4332,76.6588,76.4242,76.6407,82784.0
2022-07-13 13:15:00,84.94,84.95,84.71,84.75,98862.0,76.6317,76.6407,76.4242,76.4603,98862.0
2022-07-13 13:20:00,84.76,84.85,84.69,84.84,69997.0,76.4693,76.5505,76.4062,76.5415,69997.0
2022-07-13 13:25:00,84.83,84.85,84.74,84.82,43597.0,76.5325,76.5505,76.4513,76.5234,43597.0
2022-07-13 13:30:00,84.82,84.94,84.78,84.92,75416.0,76.5234,76.6317,76.4873,76.6137,75416.0
2022-07-13 13:35:00,84.92,84.93,84.75,84.76,67720.0,76.6137,76.6227,76.4603,76.4693,67720.0
2022-07-13 13:40:00,84.75,84.89,84.74,84.86,55834.0,76.4603,76.5866,76.4513,76.5595,55834.0
2022-07-13 13:45:00,84.86,85.01,84.85,85.0,62120.0,76.5595,76.6949,76.5505,76.6858,62120.0
2022-07-13 13:50:00,84.98,85.03,84.89,84.89,111225.0,76.6678,76.7129,76.5866,76.5866,111225.0
2022-07-13 13:55:00,84.88,85.01,84.81,85.01,106996.0,76.5776,76.6949,76.5144,76.6949,106996.0
2022-07-13 14:00:00,85.02,85.02,84.61,84.72,237986.0,76.7039,76.7039,76.334,76.4332,237986.0
2022-07-13 14:05:00,84.72,85.07,84.7,84.9,164864.0,76.4332,76.749,76.4152,76.5956,164864.0
2022-07-13 14:10:00,84.91,85.17,84.89,85.13,87716.0,76.6046,76.8392,76.5866,76.8031,87716.0
2022-07-13 14:15:00,85.12,85.14,85.0,85.11,80277.0,76.7941,76.8121,76.6858,76.7851,80277.0
2022-07-13 14:20:00,85.1,85.12,84.91,85.02,84988.0,76.776,76.7941,76.6046,76.7039,84988.0
2022-07-13 14:25:00,85.02,85.31,84.95,85.31,94116.0,76.7039,76.9655,76.6407,76.9655,94116.0
2022-07-13 14:30:00,85.31,85.47,85.26,85.46,88531.0,76.9655,77.1099,76.9204,77.1008,88531.0
2022-07-13 14:35:00,85.47,85.52,85.37,85.52,72502.0,77.1099,77.155,77.0196,77.155,72502.0
2022-07-13 14:40:00,85.52,85.6,85.43,85.52,99213.0,77.155,77.2271,77.0738,77.155,99213.0
2022-07-13 14:45:00,85.53,85.6,85.46,85.5,78060.0,77.164,77.2271,77.1008,77.1369,78060.0
2022-07-13 14:50:00,85.49,85.55,85.3,85.3,126592.0,77.1279,77.182,76.9565,76.9565,126592.0
2022-07-13 14:55:00,85.29,85.48,85.25,85.48,131722.0,76.9475,77.1189,76.9114,77.1189,131722.0
2022-07-13 15:00:00,85.47,85.54,85.39,85.49,76829.0,77.1099,77.173,77.0377,77.1279,76829.0
2022-07-13 15:05:00,85.49,85.49,85.25,85.33,117829.0,77.1279,77.1279,76.9114,76.9836,117829.0
2022-07-13 15:10:00,85.33,85.39,85.26,85.28,123511.0,76.9836,77.0377,76.9204,76.9384,123511.0
2022-07-13 15:15:00,85.27,85.36,85.2,85.33,82942.0,76.9294,77.0106,76.8663,76.9836,82942.0
2022-07-13 15:20:00,85.33,85.42,85.25,85.36,126381.0,76.9836,77.0647,76.9114,77.0106,126381.0
2022-07-13 15:25:00,85.35,85.39,85.22,85.27,149722.0,77.0016,77.0377,76.8843,76.9294,149722.0
2022-07-13 15:30:00,85.26,85.31,84.91,84.94,216071.0,76.9204,76.9655,76.6046,76.6317,216071.0
2022-07-13 15:35:00,84.94,85.16,84.94,85.15,185824.0,76.6317,76.8302,76.6317,76.8212,185824.0
2022-07-13 15:40:00,85.15,85.29,85.0,85.02,264099.0,76.8212,76.9475,76.6858,76.7039,264099.0
2022-07-13 15:45:00,85.01,85.08,84.96,85.04,266440.0,76.6949,76.758,76.6497,76.7219,266440.0
2022-07-13 15:50:00,85.03,85.03,84.8,84.94,497636.0,76.7129,76.7129,76.5054,76.6317,497636.0
2022-07-13 15:55:00,84.94,84.99,84.81,84.82,618771.0,76.6317,76.6768,76.5144,76.5234,618771.0
2022-07-14 09:30:00,81.85,82.25,81.56,82.25,931451.0,73.8439,74.2048,73.5823,74.2048,931451.0
2022-07-14 09:35:00,82.24,82.3,81.36,81.54,860053.0,74.1958,74.2499,73.4019,73.5643,860053.0
2022-07-14 09:40:00,81.52,81.71,81.21,81.31,570609.0,73.5462,73.7176,73.2665,73.3568,570609.0
2022-07-14 09:45:00,81.3,81.58,81.02,81.19,551951.0,73.3477,73.6004,73.0951,73.2485,551951.0
2022-07-14 09:50:00,81.17,81.87,81.07,81.73,474621.0,73.2305,73.862,73.1402,73.7357,474621.0
2022-07-14 09:55:00,81.73,81.86,81.52,81.59,372650.0,73.7357,73.853,73.5462,73.6094,372650.0
2022-07-14 10:00:00,81.58,81.59,81.01,81.04,544019.0,73.6004,73.6094,73.0861,73.1132,544019.0
2022-07-14 10:05:00,81.04,81.17,80.81,80.83,848681.0,73.1132,73.2305,72.9057,72.9237,848681.0
2022-07-14 10:10:00,80.82,81.24,80.69,81.16,458522.0,72.9147,73.2936,72.7974,73.2214,458522.0
2022-07-14 10:15:00,81.16,81.41,81.05,81.34,289559.0,73.2214,73.447,73.1222,73.3838,289559.0
2022-07-14 10:20:00,81.33,81.51,81.17,81.38,388192.0,73.3748,73.5372,73.2305,73.4199,388192.0
2022-07-14 10:25:00,81.38,81.74,81.3,81.57,219366.0,73.4199,73.7447,73.3477,73.5913,219366.0
2022-07-14 10:30:00,81.57,81.57,81.07,81.13,288241.0,73.5913,73.5913,73.1402,73.1944,288241.0
2022-07-14 10:35:00,81.15,81.65,81.1,81.65,152427.0,73.2124,73.6635,73.1673,73.6635,152427.0
2022-07-14 10:40:00,81.66,81.78,81.35,81.55,228854.0,73.6725,73.7808,73.3928,73.5733,228854.0
2022-07-14 10:45:00,81.53,81.57,81.24,81.56,274292.0,73.5552,73.5913,73.2936,73.5823,274292.0
2022-07-14 10:50:00,81.57,81.75,81.52,81.7,374044.0,73.5913,73.7537,73.5462,73.7086,374044.0
2022-07-14 10:55:00,81.7,81.75,81.36,81.38,197897.0,73.7086,73.7537,73.4019,73.4199,197897.0
2022-07-14 11:00:00,81.38,81.96,81.2,81.87,474659.0,73.4199,73.9432,73.2575,73.862,474659.0
2022-07-14 11:05:00,81.85,82.09,81.66,82.03,298575.0,73.8439,74.0605,73.6725,74.0063,298575.0
2022-07-14 11:10:00,82.03,82.03,81.62,81.83,158434.0,74.0063,74.0063,73.6364,73.8259,158434.0
2022-07-14 11:15:00,81.83,81.88,81.51,81.73,208723.0,73.8259,73.871,73.5372,73.7357,208723.0
2022-07-14 11:20:00,81.72,82.01,81.67,81.73,182770.0,73.7267,73.9883,73.6815,73.7357,182770.0
2022-07-14 11:25:00,81.73,81.97,81.67,81.95,158133.0,73.7357,73.9522,73.6815,73.9342,158133.0
2022-07-14 11:30:00,81.94,82.01,81.65,81.76,210719.0,73.9251,73.9883,73.6635,73.7627,210719.0
2022-07-14 11:35:00,81.76,82.05,81.6,82.04,203245.0,73.7627,74.0244,73.6184,74.0154,203245.0
2022-07-14 11:40:00,82.03,82.32,81.99,82.17,320293.0,74.0063,74.268,73.9702,74.1326,320293.0
2022-07-14 11:45:00,82.16,82.47,82.07,82.47,194953.0,74.1236,74.4033,74.0424,74.4033,194953.0
2022-07-14 11:50:00,82.47,82.71,82.38,82.39,284806.0,74.4033,74.6198,74.3221,74.3311,284806.0
2022-07-14 11:55:00,82.38,82.41,82.22,82.28,159205.0,74.3221,74.3492,74.1778,74.2319,159205.0
2022-07-14 12:00:00,82.29,82.35,82.03,82.05,119085.0,74.2409,74.295,74.0063,74.0244,119085.0
2022-07-14 12:05:00,82.04,82.26,82.04,82.15,120363.0,74.0154,74.2138,74.0154,74.1146,120363.0
2022-07-14 12:10:00,82.16,82.37,82.12,82.24,111933.0,74.1236,74.3131,74.0875,74.1958,111933.0
2022-07-14 12:15:00,82.24,82.46,82.18,82.3,141093.0,74.1958,74.3943,74.1417,74.2499,141093.0
2022-07-14 12:20:00,82.29,82.37,82.02,82.04,116302.0,74.2409,74.3131,73.9973,74.0154,116302.0
2022-07-14 12:25:00,82.03,82.09,81.87,81.91,141986.0,74.0063,74.0605,73.862,73.8981,141986.0
2022-07-14 12:30:00,81.9,82.07,81.85,81.9,186066.0,73.8891,74.0424,73.8439,73.8891,186066.0
2022-07-14 12:35:00,81.9,82.05,81.83,81.99,159286.0,73.8891,74.0244,73.8259,73.9702,159286.0
2022-07-14 12:40:00,81.99,82.03,81.86,81.96,132392.0,73.9702,74.0063,73.853,73.9432,132392.0
2022-07-14 12:45:00,81.97,81.98,81.69,81.73,179683.0,73.9522,73.9612,73.6996,73.7357,179683.0
2022-07-14 12:50:00,81.74,81.91,81.74,81.89,117465.0,73.7447,73.8981,73.7447,73.88,117465.0
2022-07-14 12:55:00,81.89,81.89,81.66,81.74,118609.0,73.88,73.88,73.6725,73.7447,118609.0
2022-07-14 13:00:00,81.75,81.82,81.64,81.74,108454.0,73.7537,73.8169,73.6545,73.7447,108454.0
2022-07-14 13:05:00,81.72,81.77,81.64,81.76,87966.0,73.7267,73.7718,73.6545,73.7627,87966.0
2022-07-14 13:10:00,81.76,81.76,81.54,81.64,105955.0,73.7627,73.7627,73.5643,73.6545,105955.0
2022-07-14 13:15:00,81.64,82.01,81.62,81.98,199728.0,73.6545,73.9883,73.6364,73.9612,199728.0
2022-07-14 13:20:00,81.99,82.01,81.86,81.95,229091.0,73.9702,73.9883,73.853,73.9342,229091.0
2022-07-14 13:25:00,81.96,81.96,81.72,81.72,220584.0,73.9432,73.9432,73.7267,73.7267,220584.0
2022-07-14 13:30:00,81.72,81.77,81.56,81.61,116714.0,73.7267,73.7718,73.5823,73.6274,116714.0
2022-07-14 13:35:00,81.59,81.82,81.58,81.78,123479.0,73.6094,73.8169,73.6004,73.7808,123479.0
2022-07-14 13:40:00,81.78,81.82,81.66,81.74,118107.0,73.7808,73.8169,73.6725,73.7447,118107.0
2022-07-14 13:45:00,81.75,81.79,81.66,81.76,73909.0,73.7537,73.7898,73.6725,73.7627,73909.0
2022-07-14 13:50:00,81.75,81.84,81.61,81.75,116203.0,73.7537,73.8349,73.6274,73.7537,116203.0
2022-07-14 13:55:00,81.76,81.93,81.73,81.84,104416.0,73.7627,73.9161,73.7357,73.8349,104416.0
2022-07-14 14:00:00,81.84,81.92,81.77,81.81,141212.0,73.8349,73.9071,73.7718,73.8079,141212.0
2022-07-14 14:05:00,81.81,81.98,81.78,81.81,135739.0,73.8079,73.9612,73.7808,73.8079,135739.0
2022-07-14 14:10:00,81.8,81.91,81.65,81.9,245063.0,73.7988,73.8981,73.6635,73.8891,245063.0
2022-07-14 14:15:00,81.9,82.04,81.87,82.0,315024.0,73.8891,74.0154,73.862,73.9793,315024.0
2022-07-14 14:20:00,82.01,82.14,81.96,81.99,302589.0,73.9883,74.1056,73.9432,73.9702,302589.0
2022-07-14 14:25:00,81.99,82.14,81.96,82.12,188182.0,73.9702,74.1056,73.9432,74.0875,188182.0
2022-07-14 14:30:00,82.13,82.13,81.99,82.05,164531.0,74.0966,74.0966,73.9702,74.0244,164531.0
2022-07-14 14:35:00,82.04,82.5,82.03,82.49,209953.0,74.0154,74.4304,74.0063,74.4213,209953.0
2022-07-14 14:40:00,82.5,82.51,82.35,82.44,216017.0,74.4304,74.4394,74.295,74.3762,216017.0
2022-07-14 14:45:00,82.45,82.68,82.44,82.65,191267.0,74.3853,74.5928,74.3762,74.5657,191267.0
2022-07-14 14:50:00,82.65,82.74,82.54,82.64,179492.0,74.5657,74.6469,74.4665,74.5567,179492.0
2022-07-14 14:55:00,82.64,82.84,82.53,82.77,286322.0,74.5567,74.7371,74.4574,74.674,286322.0
2022-07-14 15:00:00,82.77,82.85,82.66,82.69,127914.0,74.674,74.7461,74.5747,74.6018,127914.0
2022-07-14 15:05:00,82.67,82.77,82.54,82.67,166835.0,74.5837,74.674,74.4665,74.5837,166835.0
2022-07-14 15:10:00,82.67,82.99,82.64,82.98,147640.0,74.5837,74.8724,74.5567,74.8634,147640.0
2022-07-14 15:15:00,82.98,83.07,82.87,83.04,138145.0,74.8634,74.9446,74.7642,74.9175,138145.0
2022-07-14 15:20:00,83.03,83.2,82.99,83.17,152905.0,74.9085,75.0619,74.8724,75.0348,152905.0
2022-07-14 15:25:00,83.18,83.26,83.12,83.25,121999.0,75.0438,75.116,74.9897,75.107,121999.0
2022-07-14 15:30:00,83.24,83.25,83.0,83.04,190645.0,75.098,75.107,74.8815,74.9175,190645.0
2022-07-14 15:35:00,83.03,83.08,82.95,83.02,150764.0,74.9085,74.9536,74.8363,74.8995,150764.0
2022-07-14 15:40:00,83.01,83.1,82.88,83.09,196227.0,74.8905,74.9717,74.7732,74.9627,196227.0
2022-07-14 15:45:00,83.09,83.25,83.06,83.2,231827.0,74.9627,75.107,74.9356,75.0619,231827.0
2022-07-14 15:50:00,83.19,83.3,83.14,83.15,343938.0,75.0529,75.1521,75.0078,75.0168,343938.0
2022-07-14 15:55:00,83.15,83.31,83.09,83.14,620930.0,75.0168,75.1611,74.9627,75.0078,620930.0
2022-07-15 09:30:00,84.8,84.88,83.57,83.85,1130847.0,76.5054,76.5776,75.3957,75.6483,1130847.0
2022-07-15 09:35:00,83.87,83.89,82.9,83.57,532940.0,75.6664,75.6844,74.7912,75.3957,532940.0
2022-07-15 09:40:00,83.59,84.07,83.39,83.98,339232.0,75.4137,75.8468,75.2333,75.7656,339232.0
2022-07-15 09:45:00,83.97,84.24,83.81,84.05,339477.0,75.7566,76.0002,75.6122,75.8288,339477.0
2022-07-15 09:50:00,84.04,84.1,83.72,84.05,172349.0,75.8197,75.8739,75.531,75.8288,172349.0
2022-07-15 09:55:00,84.07,84.22,83.92,84.01,205064.0,75.8468,75.9821,75.7115,75.7927,205064.0
2022-07-15 10:00:00,84.01,84.6,84.0,84.22,432774.0,75.7927,76.325,75.7836,75.9821,432774.0
2022-07-15 10:05:00,84.22,84.41,83.98,84.06,209128.0,75.9821,76.1535,75.7656,75.8378,209128.0
2022-07-15 10:10:00,84.06,84.21,83.93,84.04,127274.0,75.8378,75.9731,75.7205,75.8197,127274.0
2022-07-15 10:15:00,84.04,84.11,83.78,83.82,166708.0,75.8197,75.8829,75.5852,75.6212,166708.0
2022-07-15 10:20:00,83.83,84.13,83.73,84.06,179695.0,75.6303,75.9009,75.5401,75.8378,179695.0
2022-07-15 10:25:00,84.07,84.46,84.0,84.46,216317.0,75.8468,76.1986,75.7836,76.1986,216317.0
2022-07-15 10:30:00,84.47,84.66,84.27,84.48,184510.0,76.2077,76.3791,76.0272,76.2167,184510.0
2022-07-15 10:35:00,84.47,84.56,84.14,84.23,112865.0,76.2077,76.2889,75.9099,75.9911,112865.0
2022-07-15 10:40:00,84.26,84.34,84.03,84.11,127750.0,76.0182,76.0904,75.8107,75.8829,127750.0
2022-07-15 10:45:00,84.09,84.17,83.91,83.98,126574.0,75.8648,75.937,75.7024,75.7656,126574.0
2022-07-15 10:50:00,83.95,84.07,83.9,84.06,91495.0,75.7385,75.8468,75.6934,75.8378,91495.0
2022-07-15 10:55:00,84.05,84.13,83.94,84.06,89458.0,75.8288,75.9009,75.7295,75.8378,89458.0
2022-07-15 11:00:00,84.06,84.12,83.97,84.01,134312.0,75.8378,75.8919,75.7566,75.7927,134312.0
2022-07-15 11:05:00,84.01,84.3,84.01,84.23,92203.0,75.7927,76.0543,75.7927,75.9911,92203.0
2022-07-15 11:10:00,84.24,84.24,83.92,84.05,204011.0,76.0002,76.0002,75.7115,75.8288,204011.0
2022-07-15 11:15:00,84.03,84.06,83.85,83.87,156782.0,75.8107,75.8378,75.6483,75.6664,156782.0
2022-07-15 11:20:00,83.87,84.06,83.78,83.81,107745.0,75.6664,75.8378,75.5852,75.6122,107745.0
2022-07-15 11:25:00,83.81,84.18,83.81,84.14,122382.0,75.6122,75.946,75.6122,75.9099,122382.0
2022-07-15 11:30:00,84.15,84.23,83.88,84.01,101138.0,75.919,75.9911,75.6754,75.7927,101138.0
2022-07-15 11:35:00,84.01,84.13,83.96,84.05,54280.0,75.7927,75.9009,75.7476,75.8288,54280.0
2022-07-15 11:40:00,84.05,84.13,83.9,84.12,67784.0,75.8288,75.9009,75.6934,75.8919,67784.0
2022-07-15 11:45:00,84.12,84.19,84.02,84.03,69895.0,75.8919,75.9551,75.8017,75.8107,69895.0
2022-07-15 11:50:00,84.03,84.05,83.93,83.94,122858.0,75.8107,75.8288,75.7205,75.7295,122858.0
2022-07-15 11:55:00,83.93,83.97,83.81,83.84,118308.0,75.7205,75.7566,75.6122,75.6393,118308.0
2022-07-15 12:00:00,83.85,83.89,83.5,83.5,147702.0,75.6483,75.6844,75.3325,75.3325,147702.0
2022-07-15 12:05:00,83.51,83.71,83.45,83.65,162359.0,75.3416,75.522,75.2874,75.4679,162359.0
2022-07-15 12:10:00,83.64,83.75,83.62,83.7,100277.0,75.4589,75.5581,75.4408,75.513,100277.0
2022-07-15 12:15:00,83.7,83.8,83.67,83.77,57380.0,75.513,75.6032,75.4859,75.5761,57380.0
2022-07-15 12:20:00,83.77,83.78,83.53,83.53,61721.0,75.5761,75.5852,75.3596,75.3596,61721.0
2022-07-15 12:25:00,83.53,83.62,83.51,83.58,71515.0,75.3596,75.4408,75.3416,75.4047,71515.0
2022-07-15 12:30:00,83.59,83.64,83.48,83.6,100438.0,75.4137,75.4589,75.3145,75.4228,100438.0
2022-07-15 12:35:00,83.61,83.66,83.53,83.58,66290.0,75.4318,75.4769,75.3596,75.4047,66290.0
2022-07-15 12:40:00,83.58,83.71,83.51,83.62,73001.0,75.4047,75.522,75.3416,75.4408,73001.0
2022-07-15 12:45:00,83.62,83.76,83.62,83.7,85319.0,75.4408,75.5671,75.4408,75.513,85319.0
2022-07-15 12:50:00,83.71,83.75,83.67,83.71,44623.0,75.522,75.5581,75.4859,75.522,44623.0
2022-07-15 12:55:00,83.7,83.78,83.67,83.75,64484.0,75.513,75.5852,75.4859,75.5581,64484.0
2022-07-15 13:00:00,83.75,84.01,83.75,83.95,150399.0,75.5581,75.7927,75.5581,75.7385,150399.0
2022-07-15 13:05:00,83.95,84.05,83.92,84.04,68712.0,75.7385,75.8288,75.7115,75.8197,68712.0
2022-07-15 13:10:00,84.04,84.07,83.98,84.03,87471.0,75.8197,75.8468,75.7656,75.8107,87471.0
2022-07-15 13:15:00,84.02,84.11,83.97,84.08,89516.0,75.8017,75.8829,75.7566,75.8558,89516.0
2022-07-15 13:20:00,84.08,84.11,84.02,84.06,61459.0,75.8558,75.8829,75.8017,75.8378,61459.0
2022-07-15 13:25:00,84.06,84.09,83.97,84.03,109502.0,75.8378,75.8648,75.7566,75.8107,109502.0
2022-07-15 13:30:00,84.03,84.06,83.94,84.02,112804.0,75.8107,75.8378,75.7295,75.8017,112804.0
2022-07-15 13:35:00,84.02,84.04,83.86,83.98,93835.0,75.8017,75.8197,75.6573,75.7656,93835.0
2022-07-15 13:40:00,83.98,84.02,83.89,83.91,90967.0,75.7656,75.8017,75.6844,75.7024,90967.0
2022-07-15 13:45:00,83.92,83.96,83.87,83.91,74178.0,75.7115,75.7476,75.6664,75.7024,74178.0
2022-07-15 13:50:00,83.91,84.0,83.8,83.81,128888.0,75.7024,75.7836,75.6032,75.6122,128888.0
2022-07-15 13:55:00,83.8,83.87,83.77,83.84,79534.0,75.6032,75.6664,75.5761,75.6393,79534.0
2022-07-15 14:00:00,83.84,83.92,83.75,83.92,158382.0,75.6393,75.7115,75.5581,75.7115,158382.0
2022-07-15 14:05:00,83.92,83.94,83.83,83.93,50601.0,75.7115,75.7295,75.6303,75.7205,50601.0
2022-07-15 14:10:00,83.93,84.06,83.93,84.05,89919.0,75.7205,75.8378,75.7205,75.8288,89919.0
2022-07-15 14:15:00,84.05,84.16,84.05,84.15,117792.0,75.8288,75.928,75.8288,75.919,117792.0
2022-07-15 14:20:00,84.15,84.21,84.1,84.2,91183.0,75.919,75.9731,75.8739,75.9641,91183.0
2022-07-15 14:25:00,84.2,84.2,84.03,84.12,95541.0,75.9641,75.9641,75.8107,75.8919,95541.0
2022-07-15 14:30:00,84.12,84.19,84.1,84.19,45813.0,75.8919,75.9551,75.8739,75.9551,45813.0
2022-07-15 14:35:00,84.18,84.19,84.12,84.17,59162.0,75.946,75.9551,75.8919,75.937,59162.0
2022-07-15 14:40:00,84.17,84.33,84.17,84.32,60433.0,75.937,76.0814,75.937,76.0723,60433.0
2022-07-15 14:45:00,84.33,84.35,84.27,84.32,51012.0,76.0814,76.0994,76.0272,76.0723,51012.0
2022-07-15 14:50:00,84.32,84.35,84.22,84.25,85656.0,76.0723,76.0994,75.9821,76.0092,85656.0
2022-07-15 14:55:00,84.24,84.31,84.2,84.29,82347.0,76.0002,76.0633,75.9641,76.0453,82347.0
2022-07-15 15:00:00,84.29,84.35,84.23,84.29,117909.0,76.0453,76.0994,75.9911,76.0453,117909.0
2022-07-15 15:05:00,84.29,84.29,84.2,84.23,97152.0,76.0453,76.0453,75.9641,75.9911,97152.0
2022-07-15 15:10:00,84.23,84.28,84.22,84.24,88593.0,75.9911,76.0363,75.9821,76.0002,88593.0
2022-07-15 15:15:00,84.25,84.27,84.18,84.21,146412.0,76.0092,76.0272,75.946,75.9731,146412.0
2022-07-15 15:20:00,84.22,84.33,84.21,84.26,117453.0,75.9821,76.0814,75.9731,76.0182,117453.0
2022-07-15 15:25:00,84.27,84.38,84.25,84.34,110180.0,76.0272,76.1265,76.0092,76.0904,110180.0
2022-07-15 15:30:00,84.34,84.35,84.05,84.08,239210.0,76.0904,76.0994,75.8288,75.8558,239210.0
2022-07-15 15:35:00,84.08,84.28,84.08,84.23,130686.0,75.8558,76.0363,75.8558,75.9911,130686.0
2022-07-15 15:40:00,84.23,84.42,84.2,84.41,149946.0,75.9911,76.1626,75.9641,76.1535,149946.0
2022-07-15 15:45:00,84.4,84.48,84.26,84.26,211691.0,76.1445,76.2167,76.0182,76.0182,211691.0
2022-07-15 15:50:00,84.26,84.32,84.11,84.18,403667.0,76.0182,76.0723,75.8829,75.946,403667.0
2022-07-15 15:55:00,84.18,84.64,84.18,84.46,931631.0,75.946,76.361,75.946,76.1986,931631.0
2022-07-18 09:30:00,86.58,87.3,86.46,86.85,842127.0,78.1113,78.7609,78.003,78.3549,842127.0
2022-07-18 09:35:00,86.86,87.62,86.7,87.55,678286.0,78.3639,79.0496,78.2195,78.9864,678286.0
2022-07-18 09:40:00,87.54,87.8,87.09,87.72,588221.0,78.9774,79.212,78.5714,79.1398,588221.0
2022-07-18 09:45:00,87.73,87.9,87.19,87.49,763785.0,79.1488,79.3022,78.6616,78.9323,763785.0
2022-07-18 09:50:00,87.49,87.77,87.43,87.62,317538.0,78.9323,79.1849,78.8781,79.0496,317538.0
2022-07-18 09:55:00,87.62,87.66,87.36,87.57,261145.0,79.0496,79.0856,78.815,79.0044,261145.0
2022-07-18 10:00:00,87.58,87.69,87.34,87.61,252593.0,79.0135,79.1127,78.7969,79.0405,252593.0
2022-07-18 10:05:00,87.63,87.85,87.36,87.54,209806.0,79.0586,79.2571,78.815,78.9774,209806.0
2022-07-18 10:10:00,87.55,87.8,87.32,87.47,182397.0,78.9864,79.212,78.7789,78.9142,182397.0
2022-07-18 10:15:00,87.49,87.94,87.49,87.77,228057.0,78.9323,79.3383,78.9323,79.1849,228057.0
2022-07-18 10:20:00,87.77,87.91,87.53,87.59,183750.0,79.1849,79.3112,78.9684,79.0225,183750.0
2022-07-18 10:25:00,87.58,87.58,87.25,87.31,233810.0,79.0135,79.0135,78.7157,78.7699,233810.0
2022-07-18 10:30:00,87.3,87.38,87.11,87.13,191278.0,78.7609,78.833,78.5894,78.6075,191278.0
2022-07-18 10:35:00,87.13,87.39,87.11,87.34,134976.0,78.6075,78.8421,78.5894,78.7969,134976.0
2022-07-18 10:40:00,87.34,87.73,87.34,87.73,145702.0,78.7969,79.1488,78.7969,79.1488,145702.0
2022-07-18 10:45:00,87.73,87.77,87.54,87.57,168306.0,79.1488,79.1849,78.9774,79.0044,168306.0
2022-07-18 10:50:00,87.57,87.61,87.35,87.46,157246.0,79.0044,79.0405,78.806,78.9052,157246.0
2022-07-18 10:55:00,87.46,87.46,87.22,87.22,155128.0,78.9052,78.9052,78.6887,78.6887,155128.0
2022-07-18 11:00:00,87.22,87.22,86.94,86.99,193515.0,78.6887,78.6887,78.4361,78.4812,193515.0
2022-07-18 11:05:00,87.0,87.06,86.9,86.91,129133.0,78.4902,78.5443,78.4,78.409,129133.0
2022-07-18 11:10:00,86.92,87.13,86.88,87.11,104442.0,78.418,78.6075,78.3819,78.5894,104442.0
2022-07-18 11:15:00,87.11,87.14,86.92,87.11,126074.0,78.5894,78.6165,78.418,78.5894,126074.0
2022-07-18 11:20:00,87.11,87.2,86.98,87.2,115999.0,78.5894,78.6706,78.4722,78.6706,115999.0
2022-07-18 11:25:00,87.2,87.2,86.97,87.05,126781.0,78.6706,78.6706,78.4631,78.5353,126781.0
2022-07-18 11:30:00,87.05,87.17,86.97,87.1,155288.0,78.5353,78.6436,78.4631,78.5804,155288.0
2022-07-18 11:35:00,87.09,87.27,87.08,87.27,150611.0,78.5714,78.7338,78.5624,78.7338,150611.0
2022-07-18 11:40:00,87.26,87.35,87.21,87.29,139455.0,78.7248,78.806,78.6797,78.7518,139455.0
2022-07-18 11:45:00,87.29,87.33,86.99,87.06,84345.0,78.7518,78.7879,78.4812,78.5443,84345.0
2022-07-18 11:50:00,87.07,87.29,87.06,87.08,158038.0,78.5534,78.7518,78.5443,78.5624,158038.0
2022-07-18 11:55:00,87.08,87.14,87.02,87.11,81623.0,78.5624,78.6165,78.5082,78.5894,81623.0
2022-07-18 12:00:00,87.12,87.17,87.06,87.11,71167.0,78.5985,78.6436,78.5443,78.5894,71167.0
2022-07-18 12:05:00,87.1,87.11,86.96,87.06,88763.0,78.5804,78.5894,78.4541,78.5443,88763.0
2022-07-18 12:10:00,87.06,87.16,87.05,87.11,123247.0,78.5443,78.6346,78.5353,78.5894,123247.0
2022-07-18 12:15:00,87.09,87.16,86.98,87.01,84119.0,78.5714,78.6346,78.4722,78.4992,84119.0
2022-07-18 12:20:00,87.01,87.05,86.91,87.01,73409.0,78.4992,78.5353,78.409,78.4992,73409.0
2022-07-18 12:25:00,87.01,87.01,86.87,86.87,61151.0,78.4992,78.4992,78.3729,78.3729,61151.0
2022-07-18 12:30:00,86.87,86.91,86.74,86.88,102874.0,78.3729,78.409,78.2556,78.3819,102874.0
2022-07-18 12:35:00,86.87,86.9,86.79,86.83,86741.0,78.3729,78.4,78.3007,78.3368,86741.0
2022-07-18 12:40:00,86.83,86.87,86.76,86.78,89177.0,78.3368,78.3729,78.2737,78.2917,89177.0
2022-07-18 12:45:00,86.78,86.81,86.69,86.81,86175.0,78.2917,78.3188,78.2105,78.3188,86175.0
2022-07-18 12:50:00,86.8,86.84,86.7,86.73,133765.0,78.3098,78.3459,78.2195,78.2466,133765.0
2022-07-18 12:55:00,86.73,86.73,86.61,86.69,85153.0,78.2466,78.2466,78.1383,78.2105,85153.0
2022-07-18 13:00:00,86.69,86.79,86.66,86.76,120956.0,78.2105,78.3007,78.1835,78.2737,120956.0
2022-07-18 13:05:00,86.76,86.83,86.73,86.81,71750.0,78.2737,78.3368,78.2466,78.3188,71750.0
2022-07-18 13:10:00,86.8,86.98,86.79,86.94,114216.0,78.3098,78.4722,78.3007,78.4361,114216.0
2022-07-18 13:15:00,86.94,87.02,86.93,86.98,100310.0,78.4361,78.5082,78.427,78.4722,100310.0
2022-07-18 13:20:00,86.98,87.12,86.98,87.09,121987.0,78.4722,78.5985,78.4722,78.5714,121987.0
2022-07-18 13:25:00,87.09,87.22,87.08,87.22,98850.0,78.5714,78.6887,78.5624,78.6887,98850.0
2022-07-18 13:30:00,87.22,87.29,87.16,87.25,116417.0,78.6887,78.7518,78.6346,78.7157,116417.0
2022-07-18 13:35:00,87.25,87.26,87.09,87.2,116381.0,78.7157,78.7248,78.5714,78.6706,116381.0
2022-07-18 13:40:00,87.21,87.27,87.04,87.05,84721.0,78.6797,78.7338,78.5263,78.5353,84721.0
2022-07-18 13:45:00,87.06,87.09,86.86,86.87,83894.0,78.5443,78.5714,78.3639,78.3729,83894.0
2022-07-18 13:50:00,86.87,87.0,86.81,86.93,117959.0,78.3729,78.4902,78.3188,78.427,117959.0
2022-07-18 13:55:00,86.95,86.95,86.65,86.67,105218.0,78.4451,78.4451,78.1744,78.1925,105218.0
2022-07-18 14:00:00,86.67,86.74,86.51,86.61,109253.0,78.1925,78.2556,78.0481,78.1383,109253.0
2022-07-18 14:05:00,86.63,86.65,86.51,86.59,73697.0,78.1564,78.1744,78.0481,78.1203,73697.0
2022-07-18 14:10:00,86.59,86.67,86.51,86.57,81741.0,78.1203,78.1925,78.0481,78.1023,81741.0
2022-07-18 14:15:00,86.56,86.65,86.54,86.6,84531.0,78.0932,78.1744,78.0752,78.1293,84531.0
2022-07-18 14:20:00,86.6,86.64,86.53,86.58,92096.0,78.1293,78.1654,78.0662,78.1113,92096.0
2022-07-18 14:25:00,86.58,86.61,86.4,86.47,127036.0,78.1113,78.1383,77.9489,78.012,127036.0
2022-07-18 14:30:00,86.46,86.61,86.46,86.59,98359.0,78.003,78.1383,78.003,78.1203,98359.0
2022-07-18 14:35:00,86.59,86.72,86.57,86.68,123679.0,78.1203,78.2376,78.1023,78.2015,123679.0
2022-07-18 14:40:00,86.69,86.73,86.55,86.6,166413.0,78.2105,78.2466,78.0842,78.1293,166413.0
2022-07-18 14:45:00,86.61,86.67,86.5,86.51,76832.0,78.1383,78.1925,78.0391,78.0481,76832.0
2022-07-18 14:50:00,86.51,86.56,86.46,86.54,107553.0,78.0481,78.0932,78.003,78.0752,107553.0
2022-07-18 14:55:00,86.53,86.55,86.4,86.41,116934.0,78.0662,78.0842,77.9489,77.9579,116934.0
2022-07-18 15:00:00,86.41,86.55,86.38,86.47,113319.0,77.9579,78.0842,77.9308,78.012,113319.0
2022-07-18 15:05:00,86.48,86.69,86.47,86.63,114535.0,78.0211,78.2105,78.012,78.1564,114535.0
2022-07-18 15:10:00,86.64,86.67,86.47,86.52,94298.0,78.1654,78.1925,78.012,78.0572,94298.0
2022-07-18 15:15:00,86.53,86.72,86.52,86.71,147149.0,78.0662,78.2376,78.0572,78.2286,147149.0
2022-07-18 15:20:00,86.7,86.78,86.46,86.47,178766.0,78.2195,78.2917,78.003,78.012,178766.0
2022-07-18 15:25:00,86.47,86.52,86.28,86.29,135854.0,78.012,78.0572,77.8406,77.8496,135854.0
2022-07-18 15:30:00,86.29,86.3,86.03,86.06,203908.0,77.8496,77.8587,77.6151,77.6421,203908.0
2022-07-18 15:35:00,86.06,86.08,85.87,85.94,188966.0,77.6421,77.6602,77.4707,77.5339,188966.0
2022-07-18 15:40:00,85.93,86.05,85.91,85.98,138495.0,77.5249,77.6331,77.5068,77.57,138495.0
2022-07-18 15:45:00,85.98,85.98,85.77,85.8,310166.0,77.57,77.57,77.3805,77.4076,310166.0
2022-07-18 15:50:00,85.8,86.2,85.75,86.19,355798.0,77.4076,77.7685,77.3625,77.7594,355798.0
2022-07-18 15:55:00,86.19,86.26,86.06,86.1,541716.0,77.7594,77.8226,77.6421,77.6782,541716.0
2022-07-19 09:30:00,86.42,87.47,86.25,87.41,631072.0,77.9669,78.9142,77.8136,78.8601,631072.0
2022-07-19 09:35:00,87.42,87.74,87.32,87.73,384337.0,78.8691,79.1578,78.7789,79.1488,384337.0
2022-07-19 09:40:00,87.74,87.97,87.68,87.75,279186.0,79.1578,79.3653,79.1037,79.1668,279186.0
2022-07-19 09:45:00,87.76,87.89,87.07,87.34,295159.0,79.1759,79.2931,78.5534,78.7969,295159.0
2022-07-19 09:50:00,87.35,87.61,87.17,87.26,209789.0,78.806,79.0405,78.6436,78.7248,209789.0
2022-07-19 09:55:00,87.24,87.45,87.14,87.38,186705.0,78.7067,78.8962,78.6165,78.833,186705.0
2022-07-19 10:00:00,87.38,87.78,87.19,87.67,225160.0,78.833,79.1939,78.6616,79.0947,225160.0
2022-07-19 10:05:00,87.67,87.75,87.39,87.49,153244.0,79.0947,79.1668,78.8421,78.9323,153244.0
2022-07-19 10:10:00,87.51,87.92,87.47,87.5,260188.0,78.9503,79.3202,78.9142,78.9413,260188.0
2022-07-19 10:15:00,87.48,87.76,87.24,87.74,144115.0,78.9233,79.1759,78.7067,79.1578,144115.0
2022-07-19 10:20:00,87.74,87.84,87.63,87.77,200495.0,79.1578,79.248,79.0586,79.1849,200495.0
2022-07-19 10:25:00,87.77,87.94,87.76,87.81,132125.0,79.1849,79.3383,79.1759,79.221,132125.0
2022-07-19 10:30:00,87.81,87.84,87.68,87.72,160919.0,79.221,79.248,79.1037,79.1398,160919.0
2022-07-19 10:35:00,87.73,87.73,87.49,87.59,112312.0,79.1488,79.1488,78.9323,79.0225,112312.0
2022-07-19 10:40:00,87.59,87.66,87.36,87.44,112549.0,79.0225,79.0856,78.815,78.8872,112549.0
2022-07-19 10:45:00,87.43,87.49,87.26,87.33,90830.0,78.8781,78.9323,78.7248,78.7879,90830.0
2022-07-19 10:50:00,87.33,87.49,87.33,87.37,119950.0,78.7879,78.9323,78.7879,78.824,119950.0
2022-07-19 10:55:00,87.36,87.38,87.03,87.17,135987.0,78.815,78.833,78.5173,78.6436,135987.0
2022-07-19 11:00:00,87.17,87.29,87.09,87.14,120118.0,78.6436,78.7518,78.5714,78.6165,120118.0
2022-07-19 11:05:00,87.14,87.38,87.08,87.33,99373.0,78.6165,78.833,78.5624,78.7879,99373.0
2022-07-19 11:10:00,87.33,87.39,87.15,87.18,106148.0,78.7879,78.8421,78.6255,78.6526,106148.0
2022-07-19 11:15:00,87.18,87.23,87.04,87.14,125981.0,78.6526,78.6977,78.5263,78.6165,125981.0
2022-07-19 11:20:00,87.14,87.24,87.12,87.21,132317.0,78.6165,78.7067,78.5985,78.6797,132317.0
2022-07-19 11:25:00,87.2,87.4,87.2,87.36,119925.0,78.6706,78.8511,78.6706,78.815,119925.0
2022-07-19 11:30:00,87.36,87.54,87.31,87.51,157181.0,78.815,78.9774,78.7699,78.9503,157181.0
2022-07-19 11:35:00,87.52,87.64,87.52,87.6,141175.0,78.9593,79.0676,78.9593,79.0315,141175.0
2022-07-19 11:40:00,87.59,87.7,87.56,87.7,111160.0,79.0225,79.1217,78.9954,79.1217,111160.0
2022-07-19 11:45:00,87.69,87.75,87.53,87.72,164363.0,79.1127,79.1668,78.9684,79.1398,164363.0
2022-07-19 11:50:00,87.72,87.79,87.68,87.71,148118.0,79.1398,79.2029,79.1037,79.1308,148118.0
2022-07-19 11:55:00,87.71,87.98,87.7,87.97,161291.0,79.1308,79.3743,79.1217,79.3653,161291.0
2022-07-19 12:00:00,87.97,87.99,87.84,87.89,230108.0,79.3653,79.3834,79.248,79.2931,230108.0
2022-07-19 12:05:00,87.9,87.9,87.75,87.79,84171.0,79.3022,79.3022,79.1668,79.2029,84171.0
2022-07-19 12:10:00,87.8,88.06,87.79,88.03,268681.0,79.212,79.4465,79.2029,79.4195,268681.0
2022-07-19 12:15:00,88.03,88.14,87.96,88.0,274679.0,79.4195,79.5187,79.3563,79.3924,274679.0
2022-07-19 12:20:00,88.01,88.05,87.91,88.03,100999.0,79.4014,79.4375,79.3112,79.4195,100999.0
2022-07-19 12:25:00,88.04,88.08,87.95,87.98,94381.0,79.4285,79.4646,79.3473,79.3743,94381.0
2022-07-19 12:30:00,87.99,88.03,87.92,87.95,122852.0,79.3834,79.4195,79.3202,79.3473,122852.0
2022-07-19 12:35:00,87.94,88.15,87.93,88.15,144974.0,79.3383,79.5277,79.3292,79.5277,144974.0
2022-07-19 12:40:00,88.14,88.21,88.06,88.06,100046.0,79.5187,79.5818,79.4465,79.4465,100046.0
2022-07-19 12:45:00,88.06,88.15,88.05,88.06,69123.0,79.4465,79.5277,79.4375,79.4465,69123.0
2022-07-19 12:50:00,88.05,88.12,88.02,88.08,79391.0,79.4375,79.5006,79.4104,79.4646,79391.0
2022-07-19 12:55:00,88.07,88.13,88.03,88.1,73719.0,79.4555,79.5097,79.4195,79.4826,73719.0
2022-07-19 13:00:00,88.11,88.28,88.1,88.2,139332.0,79.4916,79.645,79.4826,79.5728,139332.0
2022-07-19 13:05:00,88.19,88.19,88.03,88.11,89385.0,79.5638,79.5638,79.4195,79.4916,89385.0
2022-07-19 13:10:00,88.11,88.16,88.0,88.02,72078.0,79.4916,79.5367,79.3924,79.4104,72078.0
2022-07-19 13:15:00,88.02,88.07,87.9,87.94,94243.0,79.4104,79.4555,79.3022,79.3383,94243.0
2022-07-19 13:20:00,87.95,88.04,87.91,88.04,78849.0,79.3473,79.4285,79.3112,79.4285,78849.0
2022-07-19 13:25:00,88.03,88.06,87.95,87.98,68223.0,79.4195,79.4465,79.3473,79.3743,68223.0
2022-07-19 13:30:00,87.99,88.12,87.99,88.11,105555.0,79.3834,79.5006,79.3834,79.4916,105555.0
2022-07-19 13:35:00,88.11,88.24,88.01,88.21,87597.0,79.4916,79.6089,79.4014,79.5818,87597.0
2022-07-19 13:40:00,88.2,88.27,88.11,88.14,96453.0,79.5728,79.636,79.4916,79.5187,96453.0
2022-07-19 13:45:00,88.13,88.24,88.08,88.19,174818.0,79.5097,79.6089,79.4646,79.5638,174818.0
2022-07-19 13:50:00,88.19,88.2,88.07,88.14,89780.0,79.5638,79.5728,79.4555,79.5187,89780.0
2022-07-19 13:55:00,88.15,88.19,88.07,88.15,86910.0,79.5277,79.5638,79.4555,79.5277,86910.0
2022-07-19 14:00:00,88.16,88.23,88.13,88.22,99054.0,79.5367,79.5999,79.5097,79.5909,99054.0
2022-07-19 14:05:00,88.22,88.24,88.09,88.21,84097.0,79.5909,79.6089,79.4736,79.5818,84097.0
2022-07-19 14:10:00,88.21,88.27,88.11,88.16,114443.0,79.5818,79.636,79.4916,79.5367,114443.0
2022-07-19 14:15:00,88.17,88.17,88.04,88.16,94367.0,79.5458,79.5458,79.4285,79.5367,94367.0
2022-07-19 14:20:00,88.16,88.16,88.03,88.07,81853.0,79.5367,79.5367,79.4195,79.4555,81853.0
2022-07-19 14:25:00,88.07,88.08,87.92,87.93,118256.0,79.4555,79.4646,79.3202,79.3292,118256.0
2022-07-19 14:30:00,87.92,87.99,87.89,87.89,81424.0,79.3202,79.3834,79.2931,79.2931,81424.0
2022-07-19 14:35:00,87.89,87.96,87.89,87.89,98065.0,79.2931,79.3563,79.2931,79.2931,98065.0
2022-07-19 14:40:00,87.89,87.9,87.82,87.88,110408.0,79.2931,79.3022,79.23,79.2841,110408.0
2022-07-19 14:45:00,87.89,87.89,87.76,87.82,105917.0,79.2931,79.2931,79.1759,79.23,105917.0
2022-07-19 14:50:00,87.82,87.95,87.7,87.93,127447.0,79.23,79.3473,79.1217,79.3292,127447.0
2022-07-19 14:55:00,87.92,87.99,87.81,87.98,111218.0,79.3202,79.3834,79.221,79.3743,111218.0
2022-07-19 15:00:00,88.0,88.08,87.92,88.05,157229.0,79.3924,79.4646,79.3202,79.4375,157229.0
2022-07-19 15:05:00,88.04,88.11,88.03,88.06,133438.0,79.4285,79.4916,79.4195,79.4465,133438.0
2022-07-19 15:10:00,88.07,88.08,87.94,87.98,95678.0,79.4555,79.4646,79.3383,79.3743,95678.0
2022-07-19 15:15:00,87.98,88.05,87.92,88.02,157265.0,79.3743,79.4375,79.3202,79.4104,157265.0
2022-07-19 15:20:00,88.02,88.14,87.98,88.11,173168.0,79.4104,79.5187,79.3743,79.4916,173168.0
2022-07-19 15:25:00,88.11,88.12,88.03,88.09,158647.0,79.4916,79.5006,79.4195,79.4736,158647.0
2022-07-19 15:30:00,88.09,88.22,88.02,88.09,221952.0,79.4736,79.5909,79.4104,79.4736,221952.0
2022-07-19 15:35:00,88.09,88.26,88.07,88.22,145551.0,79.4736,79.627,79.4555,79.5909,145551.0
2022-07-19 15:40:00,88.23,88.48,88.22,88.47,250177.0,79.5999,79.8254,79.5909,79.8164,250177.0
2022-07-19 15:45:00,88.46,88.52,88.4,88.42,277390.0,79.8074,79.8615,79.7533,79.7713,277390.0
2022-07-19 15:50:00,88.41,88.52,88.27,88.27,445563.0,79.7623,79.8615,79.636,79.636,445563.0
2022-07-19 15:55:00,88.28,88.39,88.14,88.22,1088067.0,79.645,79.7442,79.5187,79.5909,1088067.0
2022-07-20 09:30:00,87.58,88.11,87.25,88.11,451175.0,79.0135,79.4916,78.7157,79.4916,451175.0
2022-07-20 09:35:00,88.12,88.37,87.91,88.04,261685.0,79.5006,79.7262,79.3112,79.4285,261685.0
2022-07-20 09:40:00,88.05,88.1,87.52,87.58,235904.0,79.4375,79.4826,78.9593,79.0135,235904.0
2022-07-20 09:45:00,87.59,87.66,87.28,87.49,268235.0,79.0225,79.0856,78.7428,78.9323,268235.0
2022-07-20 09:50:00,87.5,87.91,87.41,87.72,183385.0,78.9413,79.3112,78.8601,79.1398,183385.0
2022-07-20 09:55:00,87.73,88.06,87.72,88.04,127625.0,79.1488,79.4465,79.1398,79.4285,127625.0
2022-07-20 10:00:00,88.03,88.05,87.49,87.63,165631.0,79.4195,79.4375,78.9323,79.0586,165631.0
2022-07-20 10:05:00,87.63,87.65,87.4,87.62,143863.0,79.0586,79.0766,78.8511,79.0496,143863.0
2022-07-20 10:10:00,87.62,87.64,87.4,87.45,118191.0,79.0496,79.0676,78.8511,78.8962,118191.0
2022-07-20 10:15:00,87.44,87.62,87.35,87.59,99215.0,78.8872,79.0496,78.806,79.0225,99215.0
2022-07-20 10:20:00,87.58,87.76,87.58,87.73,104307.0,79.0135,79.1759,79.0135,79.1488,104307.0
2022-07-20 10:25:00,87.72,87.95,87.7,87.8,116407.0,79.1398,79.3473,79.1217,79.212,116407.0
2022-07-20 10:30:00,87.78,87.9,87.62,87.86,147928.0,79.1939,79.3022,79.0496,79.2661,147928.0
2022-07-20 10:35:00,87.88,88.21,87.87,88.17,155160.0,79.2841,79.5818,79.2751,79.5458,155160.0
2022-07-20 10:40:00,88.16,88.28,87.92,88.27,131411.0,79.5367,79.645,79.3202,79.636,131411.0
2022-07-20 10:45:00,88.28,88.58,88.28,88.53,205049.0,79.645,79.9157,79.645,79.8705,205049.0
2022-07-20 10:50:00,88.52,88.8,88.5,88.75,211871.0,79.8615,80.1141,79.8435,80.069,211871.0
2022-07-20 10:55:00,88.77,88.79,88.65,88.77,127292.0,80.0871,80.1051,79.9788,80.0871,127292.0
2022-07-20 11:00:00,88.76,88.82,88.61,88.81,147507.0,80.078,80.1322,79.9427,80.1232,147507.0
2022-07-20 11:05:00,88.79,88.79,88.5,88.67,93111.0,80.1051,80.1051,79.8435,79.9969,93111.0
2022-07-20 11:10:00,88.66,88.74,88.55,88.56,89026.0,79.9878,80.06,79.8886,79.8976,89026.0
2022-07-20 11:15:00,88.55,88.55,88.35,88.46,117909.0,79.8886,79.8886,79.7082,79.8074,117909.0
2022-07-20 11:20:00,88.47,88.51,88.31,88.37,94224.0,79.8164,79.8525,79.6721,79.7262,94224.0
2022-07-20 11:25:00,88.34,88.44,88.24,88.35,96686.0,79.6991,79.7893,79.6089,79.7082,96686.0
2022-07-20 11:30:00,88.34,88.35,88.18,88.21,118635.0,79.6991,79.7082,79.5548,79.5818,118635.0
2022-07-20 11:35:00,88.21,88.33,88.09,88.12,93976.0,79.5818,79.6901,79.4736,79.5006,93976.0
2022-07-20 11:40:00,88.12,88.17,88.02,88.16,126052.0,79.5006,79.5458,79.4104,79.5367,126052.0
2022-07-20 11:45:00,88.16,88.54,88.13,88.54,149474.0,79.5367,79.8796,79.5097,79.8796,149474.0
2022-07-20 11:50:00,88.54,88.66,88.43,88.63,140691.0,79.8796,79.9878,79.7803,79.9608,140691.0
2022-07-20 11:55:00,88.63,88.78,88.54,88.63,110242.0,79.9608,80.0961,79.8796,79.9608,110242.0
2022-07-20 12:00:00,88.64,88.68,88.54,88.67,76360.0,79.9698,80.0059,79.8796,79.9969,76360.0
2022-07-20 12:05:00,88.67,88.81,88.65,88.78,75428.0,79.9969,80.1232,79.9788,80.0961,75428.0
2022-07-20 12:10:00,88.77,88.99,88.77,88.88,167352.0,80.0871,80.2856,80.0871,80.1863,167352.0
2022-07-20 12:15:00,88.88,89.04,88.8,89.03,156949.0,80.1863,80.3307,80.1141,80.3216,156949.0
2022-07-20 12:20:00,89.02,89.14,89.01,89.06,103762.0,80.3126,80.4209,80.3036,80.3487,103762.0
2022-07-20 12:25:00,89.05,89.11,88.99,89.04,114513.0,80.3397,80.3938,80.2856,80.3307,114513.0
2022-07-20 12:30:00,89.04,89.17,88.99,89.12,106426.0,80.3307,80.4479,80.2856,80.4028,106426.0
2022-07-20 12:35:00,89.12,89.21,89.08,89.18,101723.0,80.4028,80.484,80.3667,80.457,101723.0
2022-07-20 12:40:00,89.18,89.2,88.92,88.95,117753.0,80.457,80.475,80.2224,80.2495,117753.0
2022-07-20 12:45:00,88.95,88.96,88.67,88.7,83275.0,80.2495,80.2585,79.9969,80.0239,83275.0
2022-07-20 12:50:00,88.68,89.07,88.68,89.04,96811.0,80.0059,80.3577,80.0059,80.3307,96811.0
2022-07-20 12:55:00,89.03,89.33,88.99,89.3,114672.0,80.3216,80.5923,80.2856,80.5652,114672.0
2022-07-20 13:00:00,89.3,89.3,88.83,88.86,167997.0,80.5652,80.5652,80.1412,80.1683,167997.0
2022-07-20 13:05:00,88.86,88.96,88.72,88.83,105306.0,80.1683,80.2585,80.042,80.1412,105306.0
2022-07-20 13:10:00,88.83,88.83,88.61,88.75,96337.0,80.1412,80.1412,79.9427,80.069,96337.0
2022-07-20 13:15:00,88.74,89.14,88.72,89.14,115560.0,80.06,80.4209,80.042,80.4209,115560.0
2022-07-20 13:20:00,89.15,89.18,88.98,89.06,98792.0,80.4299,80.457,80.2765,80.3487,98792.0
2022-07-20 13:25:00,89.06,89.18,88.92,89.17,126943.0,80.3487,80.457,80.2224,80.4479,126943.0
2022-07-20 13:30:00,89.18,89.18,89.0,89.15,118465.0,80.457,80.457,80.2946,80.4299,118465.0
2022-07-20 13:35:00,89.15,89.15,88.99,89.09,93277.0,80.4299,80.4299,80.2856,80.3758,93277.0
2022-07-20 13:40:00,89.09,89.19,89.03,89.16,115183.0,80.3758,80.466,80.3216,80.4389,115183.0
2022-07-20 13:45:00,89.17,89.22,88.99,89.0,105218.0,80.4479,80.4931,80.2856,80.2946,105218.0
2022-07-20 13:50:00,89.0,89.02,88.83,88.83,119858.0,80.2946,80.3126,80.1412,80.1412,119858.0
2022-07-20 13:55:00,88.83,88.84,88.63,88.74,169237.0,80.1412,80.1502,79.9608,80.06,169237.0
2022-07-20 14:00:00,88.74,88.89,88.62,88.67,219866.0,80.06,80.1953,79.9517,79.9969,219866.0
2022-07-20 14:05:00,88.69,88.81,88.61,88.78,92690.0,80.0149,80.1232,79.9427,80.0961,92690.0
2022-07-20 14:10:00,88.78,88.79,88.55,88.62,94915.0,80.0961,80.1051,79.8886,79.9517,94915.0
2022-07-20 14:15:00,88.61,88.76,88.54,88.76,88013.0,79.9427,80.078,79.8796,80.078,88013.0
2022-07-20 14:20:00,88.75,88.98,88.75,88.98,156857.0,80.069,80.2765,80.069,80.2765,156857.0
2022-07-20 14:25:00,88.99,89.28,88.99,89.27,107953.0,80.2856,80.5472,80.2856,80.5382,107953.0
2022-07-20 14:30:00,89.27,89.34,89.18,89.34,117935.0,80.5382,80.6013,80.457,80.6013,117935.0
2022-07-20 14:35:00,89.34,89.45,89.26,89.39,147170.0,80.6013,80.7006,80.5291,80.6464,147170.0
2022-07-20 14:40:00,89.39,89.49,89.38,89.48,117065.0,80.6464,80.7366,80.6374,80.7276,117065.0
2022-07-20 14:45:00,89.49,89.54,89.39,89.43,90461.0,80.7366,80.7818,80.6464,80.6825,90461.0
2022-07-20 14:50:00,89.43,89.44,89.17,89.18,78531.0,80.6825,80.6915,80.4479,80.457,78531.0
2022-07-20 14:55:00,89.18,89.43,89.15,89.36,105361.0,80.457,80.6825,80.4299,80.6194,105361.0
2022-07-20 15:00:00,89.36,89.55,89.3,89.54,96199.0,80.6194,80.7908,80.5652,80.7818,96199.0
2022-07-20 15:05:00,89.54,89.58,89.41,89.41,83603.0,80.7818,80.8178,80.6645,80.6645,83603.0
2022-07-20 15:10:00,89.41,89.59,89.39,89.46,117230.0,80.6645,80.8269,80.6464,80.7096,117230.0
2022-07-20 15:15:00,89.47,89.63,89.45,89.61,152297.0,80.7186,80.863,80.7006,80.8449,152297.0
2022-07-20 15:20:00,89.61,89.61,89.37,89.39,109984.0,80.8449,80.8449,80.6284,80.6464,109984.0
2022-07-20 15:25:00,89.4,89.56,89.39,89.52,94589.0,80.6554,80.7998,80.6464,80.7637,94589.0
2022-07-20 15:30:00,89.53,89.55,89.3,89.34,277344.0,80.7727,80.7908,80.5652,80.6013,277344.0
2022-07-20 15:35:00,89.33,89.58,89.32,89.56,162158.0,80.5923,80.8178,80.5833,80.7998,162158.0
2022-07-20 15:40:00,89.55,89.65,89.45,89.59,221182.0,80.7908,80.881,80.7006,80.8269,221182.0
2022-07-20 15:45:00,89.59,89.61,89.44,89.48,206626.0,80.8269,80.8449,80.6915,80.7276,206626.0
2022-07-20 15:50:00,89.47,89.58,89.26,89.33,292678.0,80.7186,80.8178,80.5291,80.5923,292678.0
2022-07-20 15:55:00,89.33,89.4,89.16,89.25,769209.0,80.5923,80.6554,80.4389,80.5201,769209.0
2022-07-21 09:30:00,86.93,87.48,86.72,86.96,773584.0,78.427,78.9233,78.2376,78.4541,773584.0
2022-07-21 09:35:00,86.93,86.93,86.36,86.42,366301.0,78.427,78.427,77.9128,77.9669,366301.0
2022-07-21 09:40:00,86.42,86.65,86.1,86.25,421094.0,77.9669,78.1744,77.6782,77.8136,421094.0
2022-07-21 09:45:00,86.24,86.41,85.94,85.99,359281.0,77.8045,77.9579,77.5339,77.579,359281.0
2022-07-21 09:50:00,85.98,86.62,85.96,86.6,323757.0,77.57,78.1474,77.5519,78.1293,323757.0
2022-07-21 09:55:00,86.59,86.88,86.55,86.64,272952.0,78.1203,78.3819,78.0842,78.1654,272952.0
2022-07-21 10:00:00,86.66,86.78,86.23,86.29,324351.0,78.1835,78.2917,77.7955,77.8496,324351.0
2022-07-21 10:05:00,86.29,86.31,85.96,85.98,272928.0,77.8496,77.8677,77.5519,77.57,272928.0
2022-07-21 10:10:00,85.97,86.03,85.59,85.6,245324.0,77.5609,77.6151,77.2181,77.2271,245324.0
2022-07-21 10:15:00,85.6,85.74,85.52,85.66,261826.0,77.2271,77.3534,77.155,77.2813,261826.0
2022-07-21 10:20:00,85.65,85.7,85.43,85.45,197199.0,77.2722,77.3174,77.0738,77.0918,197199.0
2022-07-21 10:25:00,85.46,85.49,85.21,85.22,319226.0,77.1008,77.1279,76.8753,76.8843,319226.0
2022-07-21 10:30:00,85.23,85.49,85.22,85.42,250016.0,76.8933,77.1279,76.8843,77.0647,250016.0
2022-07-21 10:35:00,85.44,85.82,85.42,85.79,207509.0,77.0828,77.4256,77.0647,77.3986,207509.0
2022-07-21 10:40:00,85.81,86.04,85.7,86.03,178421.0,77.4166,77.6241,77.3174,77.6151,178421.0
2022-07-21 10:45:00,86.04,86.24,86.0,86.19,146856.0,77.6241,77.8045,77.588,77.7594,146856.0
2022-07-21 10:50:00,86.2,86.49,86.19,86.49,136159.0,77.7685,78.0301,77.7594,78.0301,136159.0
2022-07-21 10:55:00,86.49,86.65,86.39,86.62,151483.0,78.0301,78.1744,77.9399,78.1474,151483.0
2022-07-21 11:00:00,86.61,86.9,86.53,86.9,185556.0,78.1383,78.4,78.0662,78.4,185556.0
2022-07-21 11:05:00,86.9,86.9,86.45,86.46,188256.0,78.4,78.4,77.994,78.003,188256.0
2022-07-21 11:10:00,86.46,86.51,86.1,86.17,199151.0,78.003,78.0481,77.6782,77.7414,199151.0
2022-07-21 11:15:00,86.16,86.48,86.15,86.42,97966.0,77.7324,78.0211,77.7233,77.9669,97966.0
2022-07-21 11:20:00,86.41,86.42,86.1,86.24,150198.0,77.9579,77.9669,77.6782,77.8045,150198.0
2022-07-21 11:25:00,86.23,86.63,86.19,86.63,107233.0,77.7955,78.1564,77.7594,78.1564,107233.0
2022-07-21 11:30:00,86.64,86.86,86.44,86.85,157338.0,78.1654,78.3639,77.985,78.3549,157338.0
2022-07-21 11:35:00,86.85,87.02,86.77,86.78,185437.0,78.3549,78.5082,78.2827,78.2917,185437.0
2022-07-21 11:40:00,86.77,86.99,86.74,86.91,95886.0,78.2827,78.4812,78.2556,78.409,95886.0
2022-07-21 11:45:00,86.9,87.07,86.86,86.89,103822.0,78.4,78.5534,78.3639,78.391,103822.0
2022-07-21 11:50:00,86.89,87.13,86.85,87.1,100953.0,78.391,78.6075,78.3549,78.5804,100953.0
2022-07-21 11:55:00,87.11,87.13,86.98,86.98,136475.0,78.5894,78.6075,78.4722,78.4722,136475.0
2022-07-21 12:00:00,86.98,87.09,86.89,87.08,130271.0,78.4722,78.5714,78.391,78.5624,130271.0
2022-07-21 12:05:00,87.09,87.33,87.08,87.21,221585.0,78.5714,78.7879,78.5624,78.6797,221585.0
2022-07-21 12:10:00,87.22,87.26,86.79,86.84,114716.0,78.6887,78.7248,78.3007,78.3459,114716.0
2022-07-21 12:15:00,86.85,87.04,86.81,87.04,82538.0,78.3549,78.5263,78.3188,78.5263,82538.0
2022-07-21 12:20:00,87.03,87.06,86.85,87.05,90586.0,78.5173,78.5443,78.3549,78.5353,90586.0
2022-07-21 12:25:00,87.06,87.34,87.06,87.29,689641.0,78.5443,78.7969,78.5443,78.7518,689641.0
2022-07-21 12:30:00,87.29,87.36,87.19,87.31,144104.0,78.7518,78.815,78.6616,78.7699,144104.0
2022-07-21 12:35:00,87.31,87.44,87.25,87.39,126042.0,78.7699,78.8872,78.7157,78.8421,126042.0
2022-07-21 12:40:00,87.39,87.39,87.22,87.23,88795.0,78.8421,78.8421,78.6887,78.6977,88795.0
2022-07-21 12:45:00,87.23,87.3,87.12,87.29,149722.0,78.6977,78.7609,78.5985,78.7518,149722.0
2022-07-21 12:50:00,87.29,87.44,87.28,87.42,76970.0,78.7518,78.8872,78.7428,78.8691,76970.0
2022-07-21 12:55:00,87.42,87.65,87.37,87.59,162633.0,78.8691,79.0766,78.824,79.0225,162633.0
2022-07-21 13:00:00,87.6,87.6,87.32,87.42,156494.0,79.0315,79.0315,78.7789,78.8691,156494.0
2022-07-21 13:05:00,87.41,87.56,87.39,87.53,148666.0,78.8601,78.9954,78.8421,78.9684,148666.0
2022-07-21 13:10:00,87.54,87.62,87.48,87.49,104558.0,78.9774,79.0496,78.9233,78.9323,104558.0
2022-07-21 13:15:00,87.48,87.76,87.45,87.61,133116.0,78.9233,79.1759,78.8962,79.0405,133116.0
2022-07-21 13:20:00,87.6,87.66,87.37,87.41,107990.0,79.0315,79.0856,78.824,78.8601,107990.0
2022-07-21 13:25:00,87.41,87.45,87.27,87.3,112735.0,78.8601,78.8962,78.7338,78.7609,112735.0
2022-07-21 13:30:00,87.29,87.29,87.04,87.08,194855.0,78.7518,78.7518,78.5263,78.5624,194855.0
2022-07-21 13:35:00,87.07,87.25,87.05,87.21,147829.0,78.5534,78.7157,78.5353,78.6797,147829.0
2022-07-21 13:40:00,87.21,87.39,87.19,87.36,123911.0,78.6797,78.8421,78.6616,78.815,123911.0
2022-07-21 13:45:00,87.35,87.41,87.19,87.21,140424.0,78.806,78.8601,78.6616,78.6797,140424.0
2022-07-21 13:50:00,87.21,87.22,87.02,87.06,139116.0,78.6797,78.6887,78.5082,78.5443,139116.0
2022-07-21 13:55:00,87.05,87.15,87.02,87.1,98386.0,78.5353,78.6255,78.5082,78.5804,98386.0
2022-07-21 14:00:00,87.1,87.13,86.95,87.13,179818.0,78.5804,78.6075,78.4451,78.6075,179818.0
2022-07-21 14:05:00,87.13,87.14,87.01,87.04,79786.0,78.6075,78.6165,78.4992,78.5263,79786.0
2022-07-21 14:10:00,87.05,87.11,86.87,87.11,95420.0,78.5353,78.5894,78.3729,78.5894,95420.0
2022-07-21 14:15:00,87.1,87.19,87.04,87.07,100454.0,78.5804,78.6616,78.5263,78.5534,100454.0
2022-07-21 14:20:00,87.07,87.11,87.0,87.04,106914.0,78.5534,78.5894,78.4902,78.5263,106914.0
2022-07-21 14:25:00,87.03,87.12,86.96,87.11,138906.0,78.5173,78.5985,78.4541,78.5894,138906.0
2022-07-21 14:30:00,87.11,87.12,87.0,87.01,111073.0,78.5894,78.5985,78.4902,78.4992,111073.0
2022-07-21 14:35:00,87.01,87.02,86.82,86.95,106978.0,78.4992,78.5082,78.3278,78.4451,106978.0
2022-07-21 14:40:00,86.95,86.95,86.73,86.73,117280.0,78.4451,78.4451,78.2466,78.2466,117280.0
2022-07-21 14:45:00,86.74,86.74,86.6,86.73,135394.0,78.2556,78.2556,78.1293,78.2466,135394.0
2022-07-21 14:50:00,86.73,86.79,86.62,86.77,149727.0,78.2466,78.3007,78.1474,78.2827,149727.0
2022-07-21 14:55:00,86.77,86.95,86.77,86.93,229795.0,78.2827,78.4451,78.2827,78.427,229795.0
2022-07-21 15:00:00,86.94,87.09,86.87,86.94,193362.0,78.4361,78.5714,78.3729,78.4361,193362.0
2022-07-21 15:05:00,86.93,87.2,86.88,87.18,228788.0,78.427,78.6706,78.3819,78.6526,228788.0
2022-07-21 15:10:00,87.19,87.2,86.98,87.1,167833.0,78.6616,78.6706,78.4722,78.5804,167833.0
2022-07-21 15:15:00,87.09,87.25,87.06,87.24,182958.0,78.5714,78.7157,78.5443,78.7067,182958.0
2022-07-21 15:20:00,87.24,87.24,87.1,87.16,238216.0,78.7067,78.7067,78.5804,78.6346,238216.0
2022-07-21 15:25:00,87.17,87.35,87.16,87.26,313907.0,78.6436,78.806,78.6346,78.7248,313907.0
2022-07-21 15:30:00,87.27,87.36,87.2,87.33,251720.0,78.7338,78.815,78.6706,78.7879,251720.0
2022-07-21 15:35:00,87.33,87.46,87.29,87.31,219347.0,78.7879,78.9052,78.7518,78.7699,219347.0
2022-07-21 15:40:00,87.31,87.54,87.3,87.47,216980.0,78.7699,78.9774,78.7609,78.9142,216980.0
2022-07-21 15:45:00,87.46,87.57,87.43,87.54,252876.0,78.9052,79.0044,78.8781,78.9774,252876.0
2022-07-21 15:50:00,87.55,87.77,87.54,87.65,401701.0,78.9864,79.1849,78.9774,79.0766,401701.0
2022-07-21 15:55:00,87.65,87.8,87.61,87.79,638705.0,79.0766,79.212,79.0405,79.2029,638705.0
2022-07-22 09:30:00,87.55,88.44,87.51,87.57,472497.0,78.9864,79.7893,78.9503,79.0044,472497.0
2022-07-22 09:35:00,87.59,88.37,87.29,88.3,356433.0,79.0225,79.7262,78.7518,79.663,356433.0
2022-07-22 09:40:00,88.31,88.46,88.07,88.28,313700.0,79.6721,79.8074,79.4555,79.645,313700.0
2022-07-22 09:45:00,88.29,88.47,87.56,87.81,384042.0,79.654,79.8164,78.9954,79.221,384042.0
2022-07-22 09:50:00,87.83,87.98,87.62,87.76,198933.0,79.239,79.3743,79.0496,79.1759,198933.0
2022-07-22 09:55:00,87.76,87.78,87.4,87.44,251853.0,79.1759,79.1939,78.8511,78.8872,251853.0
2022-07-22 10:00:00,87.44,87.55,87.31,87.46,233607.0,78.8872,78.9864,78.7699,78.9052,233607.0
2022-07-22 10:05:00,87.45,87.74,87.36,87.5,194551.0,78.8962,79.1578,78.815,78.9413,194551.0
2022-07-22 10:10:00,87.51,87.95,87.5,87.86,227963.0,78.9503,79.3473,78.9413,79.2661,227963.0
2022-07-22 10:15:00,87.86,88.09,87.84,87.98,189409.0,79.2661,79.4736,79.248,79.3743,189409.0
2022-07-22 10:20:00,87.98,88.06,87.78,87.93,127109.0,79.3743,79.4465,79.1939,79.3292,127109.0
2022-07-22 10:25:00,87.94,87.96,87.6,87.75,98933.0,79.3383,79.3563,79.0315,79.1668,98933.0
2022-07-22 10:30:00,87.74,87.84,87.62,87.68,88908.0,79.1578,79.248,79.0496,79.1037,88908.0
2022-07-22 10:35:00,87.7,87.81,87.5,87.56,112679.0,79.1217,79.221,78.9413,78.9954,112679.0
2022-07-22 10:40:00,87.57,87.81,87.48,87.73,175336.0,79.0044,79.221,78.9233,79.1488,175336.0
2022-07-22 10:45:00,87.73,87.93,87.69,87.84,145579.0,79.1488,79.3292,79.1127,79.248,145579.0
2022-07-22 10:50:00,87.83,87.93,87.75,87.87,71693.0,79.239,79.3292,79.1668,79.2751,71693.0
2022-07-22 10:55:00,87.87,88.02,87.72,87.96,150372.0,79.2751,79.4104,79.1398,79.3563,150372.0
2022-07-22 11:00:00,87.96,88.03,87.78,87.85,118832.0,79.3563,79.4195,79.1939,79.2571,118832.0
2022-07-22 11:05:00,87.85,88.07,87.82,88.02,106129.0,79.2571,79.4555,79.23,79.4104,106129.0
2022-07-22 11:10:00,88.01,88.14,87.93,88.05,83159.0,79.4014,79.5187,79.3292,79.4375,83159.0
2022-07-22 11:15:00,88.05,88.05,87.84,87.84,80587.0,79.4375,79.4375,79.248,79.248,80587.0
2022-07-22 11:20:00,87.84,87.95,87.8,87.89,114410.0,79.248,79.3473,79.212,79.2931,114410.0
2022-07-22 11:25:00,87.89,88.02,87.87,87.9,102341.0,79.2931,79.4104,79.2751,79.3022,102341.0
2022-07-22 11:30:00,87.91,88.01,87.7,87.72,120030.0,79.3112,79.4014,79.1217,79.1398,120030.0
2022-07-22 11:35:00,87.7,87.86,87.62,87.77,131859.0,79.1217,79.2661,79.0496,79.1849,131859.0
2022-07-22 11:40:00,87.77,87.84,87.61,87.7,83896.0,79.1849,79.248,79.0405,79.1217,83896.0
2022-07-22 11:45:00,87.71,87.77,87.66,87.75,95001.0,79.1308,79.1849,79.0856,79.1668,95001.0
2022-07-22 11:50:00,87.74,87.94,87.73,87.83,87411.0,79.1578,79.3383,79.1488,79.239,87411.0
2022-07-22 11:55:00,87.83,87.92,87.73,87.9,72244.0,79.239,79.3202,79.1488,79.3022,72244.0
2022-07-22 12:00:00,87.9,88.01,87.8,87.85,70793.0,79.3022,79.4014,79.212,79.2571,70793.0
2022-07-22 12:05:00,87.85,87.97,87.76,87.9,52271.0,79.2571,79.3653,79.1759,79.3022,52271.0
2022-07-22 12:10:00,87.9,87.96,87.82,87.92,68724.0,79.3022,79.3563,79.23,79.3202,68724.0
2022-07-22 12:15:00,87.91,88.12,87.91,88.07,100892.0,79.3112,79.5006,79.3112,79.4555,100892.0
2022-07-22 12:20:00,88.08,88.08,87.99,87.99,62062.0,79.4646,79.4646,79.3834,79.3834,62062.0
2022-07-22 12:25:00,87.98,88.0,87.76,87.86,120553.0,79.3743,79.3924,79.1759,79.2661,120553.0
2022-07-22 12:30:00,87.87,88.06,87.8,88.01,67137.0,79.2751,79.4465,79.212,79.4014,67137.0
2022-07-22 12:35:00,88.02,88.02,87.82,87.84,77815.0,79.4104,79.4104,79.23,79.248,77815.0
2022-07-22 12:40:00,87.84,87.93,87.79,87.82,52694.0,79.248,79.3292,79.2029,79.23,52694.0
2022-07-22 12:45:00,87.82,87.84,87.74,87.76,101075.0,79.23,79.248,79.1578,79.1759,101075.0
2022-07-22 12:50:00,87.75,87.91,87.75,87.86,42438.0,79.1668,79.3112,79.1668,79.2661,42438.0
2022-07-22 12:55:00,87.87,87.89,87.68,87.75,75598.0,79.2751,79.2931,79.1037,79.1668,75598.0
2022-07-22 13:00:00,87.75,87.76,87.57,87.58,67618.0,79.1668,79.1759,79.0044,79.0135,67618.0
2022-07-22 13:05:00,87.56,87.74,87.54,87.74,73913.0,78.9954,79.1578,78.9774,79.1578,73913.0
2022-07-22 13:10:00,87.73,87.74,87.51,87.51,57565.0,79.1488,79.1578,78.9503,78.9503,57565.0
2022-07-22 13:15:00,87.52,87.6,87.44,87.45,81569.0,78.9593,79.0315,78.8872,78.8962,81569.0
2022-07-22 13:20:00,87.45,87.5,87.31,87.31,72666.0,78.8962,78.9413,78.7699,78.7699,72666.0
2022-07-22 13:25:00,87.3,87.37,87.25,87.34,87216.0,78.7609,78.824,78.7157,78.7969,87216.0
2022-07-22 13:30:00,87.34,87.35,87.16,87.23,79313.0,78.7969,78.806,78.6346,78.6977,79313.0
2022-07-22 13:35:00,87.23,87.27,87.12,87.24,108522.0,78.6977,78.7338,78.5985,78.7067,108522.0
2022-07-22 13:40:00,87.22,87.24,87.08,87.17,69302.0,78.6887,78.7067,78.5624,78.6436,69302.0
2022-07-22 13:45:00,87.16,87.2,87.0,87.12,126344.0,78.6346,78.6706,78.4902,78.5985,126344.0
2022-07-22 13:50:00,87.11,87.14,86.98,87.1,222084.0,78.5894,78.6165,78.4722,78.5804,222084.0
2022-07-22 13:55:00,87.12,87.21,87.09,87.16,74720.0,78.5985,78.6797,78.5714,78.6346,74720.0
2022-07-22 14:00:00,87.17,87.17,86.91,86.99,133157.0,78.6436,78.6436,78.409,78.4812,133157.0
2022-07-22 14:05:00,86.98,87.03,86.76,86.78,112990.0,78.4722,78.5173,78.2737,78.2917,112990.0
2022-07-22 14:10:00,86.8,86.82,86.63,86.65,119417.0,78.3098,78.3278,78.1564,78.1744,119417.0
2022-07-22 14:15:00,86.65,86.89,86.64,86.86,291605.0,78.1744,78.391,78.1654,78.3639,291605.0
2022-07-22 14:20:00,86.86,86.94,86.79,86.87,156925.0,78.3639,78.4361,78.3007,78.3729,156925.0
2022-07-22 14:25:00,86.88,87.05,86.82,87.02,96743.0,78.3819,78.5353,78.3278,78.5082,96743.0
2022-07-22 14:30:00,87.02,87.07,86.85,86.94,98396.0,78.5082,78.5534,78.3549,78.4361,98396.0
2022-07-22 14:35:00,86.95,87.08,86.94,87.04,72253.0,78.4451,78.5624,78.4361,78.5263,72253.0
2022-07-22 14:40:00,87.03,87.07,86.95,86.97,84657.0,78.5173,78.5534,78.4451,78.4631,84657.0
2022-07-22 14:45:00,86.96,87.05,86.93,87.0,57020.0,78.4541,78.5353,78.427,78.4902,57020.0
2022-07-22 14:50:00,87.01,87.1,86.95,87.06,71552.0,78.4992,78.5804,78.4451,78.5443,71552.0
2022-07-22 14:55:00,87.05,87.16,87.02,87.06,77758.0,78.5353,78.6346,78.5082,78.5443,77758.0
2022-07-22 15:00:00,87.06,87.07,86.96,87.03,71923.0,78.5443,78.5534,78.4541,78.5173,71923.0
2022-07-22 15:05:00,87.02,87.12,86.99,87.06,96614.0,78.5082,78.5985,78.4812,78.5443,96614.0
2022-07-22 15:10:00,87.06,87.26,87.0,87.26,111479.0,78.5443,78.7248,78.4902,78.7248,111479.0
2022-07-22 15:15:00,87.28,87.3,87.12,87.16,104447.0,78.7428,78.7609,78.5985,78.6346,104447.0
2022-07-22 15:20:00,87.15,87.28,87.14,87.25,88070.0,78.6255,78.7428,78.6165,78.7157,88070.0
2022-07-22 15:25:00,87.26,87.26,87.09,87.2,78827.0,78.7248,78.7248,78.5714,78.6706,78827.0
2022-07-22 15:30:00,87.2,87.28,87.07,87.08,104509.0,78.6706,78.7428,78.5534,78.5624,104509.0
2022-07-22 15:35:00,87.08,87.12,86.95,86.96,85939.0,78.5624,78.5985,78.4451,78.4541,85939.0
2022-07-22 15:40:00,86.95,87.1,86.94,87.08,109394.0,78.4451,78.5804,78.4361,78.5624,109394.0
2022-07-22 15:45:00,87.07,87.13,86.87,86.89,222324.0,78.5534,78.6075,78.3729,78.391,222324.0
2022-07-22 15:50:00,86.89,86.98,86.79,86.92,341669.0,78.391,78.4722,78.3007,78.418,341669.0
2022-07-22 15:55:00,86.91,87.13,86.87,87.12,600446.0,78.409,78.6075,78.3729,78.5985,600446.0
2022-07-25 09:30:00,88.16,88.36,87.42,87.51,721903.0,79.5367,79.7172,78.8691,78.9503,721903.0
2022-07-25 09:35:00,87.52,88.24,87.45,88.22,417204.0,78.9593,79.6089,78.8962,79.5909,417204.0
2022-07-25 09:40:00,88.24,88.5,88.16,88.49,387937.0,79.6089,79.8435,79.5367,79.8345,387937.0
2022-07-25 09:45:00,88.48,88.65,88.07,88.07,347800.0,79.8254,79.9788,79.4555,79.4555,347800.0
2022-07-25 09:50:00,88.07,88.34,87.94,88.2,233553.0,79.4555,79.6991,79.3383,79.5728,233553.0
2022-07-25 09:55:00,88.19,88.38,88.05,88.05,188718.0,79.5638,79.7352,79.4375,79.4375,188718.0
2022-07-25 10:00:00,88.05,88.42,87.95,88.31,226999.0,79.4375,79.7713,79.3473,79.6721,226999.0
2022-07-25 10:05:00,88.33,88.33,87.85,88.03,155961.0,79.6901,79.6901,79.2571,79.4195,155961.0
2022-07-25 10:10:00,88.01,88.32,88.0,88.21,154232.0,79.4014,79.6811,79.3924,79.5818,154232.0
2022-07-25 10:15:00,88.21,88.31,88.03,88.24,130586.0,79.5818,79.6721,79.4195,79.6089,130586.0
2022-07-25 10:20:00,88.24,88.6,88.19,88.57,199009.0,79.6089,79.9337,79.5638,79.9066,199009.0
2022-07-25 10:25:00,88.58,88.69,88.36,88.46,235461.0,79.9157,80.0149,79.7172,79.8074,235461.0
2022-07-25 10:30:00,88.48,88.48,88.21,88.26,130083.0,79.8254,79.8254,79.5818,79.627,130083.0
2022-07-25 10:35:00,88.27,88.39,88.15,88.2,131755.0,79.636,79.7442,79.5277,79.5728,131755.0
2022-07-25 10:40:00,88.19,88.6,88.13,88.56,135711.0,79.5638,79.9337,79.5097,79.8976,135711.0
2022-07-25 10:45:00,88.56,88.95,88.56,88.89,201669.0,79.8976,80.2495,79.8976,80.1953,201669.0
2022-07-25 10:50:00,88.88,89.03,88.81,88.94,236992.0,80.1863,80.3216,80.1232,80.2404,236992.0
2022-07-25 10:55:00,88.95,88.95,88.81,88.85,106418.0,80.2495,80.2495,80.1232,80.1592,106418.0
2022-07-25 11:00:00,88.86,89.15,88.81,89.05,151642.0,80.1683,80.4299,80.1232,80.3397,151642.0
2022-07-25 11:05:00,89.06,89.2,89.03,89.13,144623.0,80.3487,80.475,80.3216,80.4119,144623.0
2022-07-25 11:10:00,89.13,89.25,89.08,89.11,116742.0,80.4119,80.5201,80.3667,80.3938,116742.0
2022-07-25 11:15:00,89.11,89.34,89.04,89.33,125961.0,80.3938,80.6013,80.3307,80.5923,125961.0
2022-07-25 11:20:00,89.33,89.68,89.33,89.68,226895.0,80.5923,80.9081,80.5923,80.9081,226895.0
2022-07-25 11:25:00,89.68,89.72,89.56,89.62,139179.0,80.9081,80.9441,80.7998,80.8539,139179.0
2022-07-25 11:30:00,89.61,89.63,89.42,89.47,145359.0,80.8449,80.863,80.6735,80.7186,145359.0
2022-07-25 11:35:00,89.48,89.72,89.48,89.65,116374.0,80.7276,80.9441,80.7276,80.881,116374.0
2022-07-25 11:40:00,89.65,89.75,89.63,89.68,101033.0,80.881,80.9712,80.863,80.9081,101033.0
2022-07-25 11:45:00,89.68,89.74,89.62,89.66,82111.0,80.9081,80.9622,80.8539,80.89,82111.0
2022-07-25 11:50:00,89.67,89.76,89.64,89.74,82470.0,80.899,80.9802,80.872,80.9622,82470.0
2022-07-25 11:55:00,89.76,89.76,89.6,89.7,87589.0,80.9802,80.9802,80.8359,80.9261,87589.0
2022-07-25 12:00:00,89.7,89.79,89.61,89.72,126538.0,80.9261,81.0073,80.8449,80.9441,126538.0
2022-07-25 12:05:00,89.74,89.8,89.63,89.64,84107.0,80.9622,81.0163,80.863,80.872,84107.0
2022-07-25 12:10:00,89.64,89.7,89.34,89.37,116104.0,80.872,80.9261,80.6013,80.6284,116104.0
2022-07-25 12:15:00,89.37,89.5,89.29,89.29,108950.0,80.6284,80.7457,80.5562,80.5562,108950.0
2022-07-25 12:20:00,89.32,89.37,89.18,89.27,116027.0,80.5833,80.6284,80.457,80.5382,116027.0
2022-07-25 12:25:00,89.28,89.44,89.27,89.4,96275.0,80.5472,80.6915,80.5382,80.6554,96275.0
2022-07-25 12:30:00,89.4,89.54,89.37,89.52,72371.0,80.6554,80.7818,80.6284,80.7637,72371.0
2022-07-25 12:35:00,89.53,89.6,89.48,89.54,64351.0,80.7727,80.8359,80.7276,80.7818,64351.0
2022-07-25 12:40:00,89.54,89.61,89.46,89.48,66961.0,80.7818,80.8449,80.7096,80.7276,66961.0
2022-07-25 12:45:00,89.48,89.6,89.46,89.47,79754.0,80.7276,80.8359,80.7096,80.7186,79754.0
2022-07-25 12:50:00,89.47,89.64,89.43,89.63,75625.0,80.7186,80.872,80.6825,80.863,75625.0
2022-07-25 12:55:00,89.63,89.73,89.58,89.66,125875.0,80.863,80.9532,80.8178,80.89,125875.0
2022-07-25 13:00:00,89.66,89.7,89.6,89.63,54235.0,80.89,80.9261,80.8359,80.863,54235.0
2022-07-25 13:05:00,89.63,89.75,89.61,89.74,68092.0,80.863,80.9712,80.8449,80.9622,68092.0
2022-07-25 13:10:00,89.73,89.89,89.72,89.86,141076.0,80.9532,81.0975,80.9441,81.0705,141076.0
2022-07-25 13:15:00,89.86,89.87,89.7,89.72,84223.0,81.0705,81.0795,80.9261,80.9441,84223.0
2022-07-25 13:20:00,89.72,89.75,89.62,89.65,65343.0,80.9441,80.9712,80.8539,80.881,65343.0
2022-07-25 13:25:00,89.66,89.7,89.53,89.67,66121.0,80.89,80.9261,80.7727,80.899,66121.0
2022-07-25 13:30:00,89.67,89.73,89.53,89.57,70588.0,80.899,80.9532,80.7727,80.8088,70588.0
2022-07-25 13:35:00,89.56,89.63,89.51,89.6,53797.0,80.7998,80.863,80.7547,80.8359,53797.0
2022-07-25 13:40:00,89.6,89.64,89.49,89.6,57402.0,80.8359,80.872,80.7366,80.8359,57402.0
2022-07-25 13:45:00,89.6,89.65,89.54,89.6,63324.0,80.8359,80.881,80.7818,80.8359,63324.0
2022-07-25 13:50:00,89.6,89.64,89.44,89.47,65523.0,80.8359,80.872,80.6915,80.7186,65523.0
2022-07-25 13:55:00,89.47,89.55,89.45,89.52,105267.0,80.7186,80.7908,80.7006,80.7637,105267.0
2022-07-25 14:00:00,89.51,89.59,89.45,89.56,75728.0,80.7547,80.8269,80.7006,80.7998,75728.0
2022-07-25 14:05:00,89.56,89.72,89.55,89.66,99460.0,80.7998,80.9441,80.7908,80.89,99460.0
2022-07-25 14:10:00,89.65,89.84,89.64,89.81,118799.0,80.881,81.0524,80.872,81.0253,118799.0
2022-07-25 14:15:00,89.81,89.85,89.65,89.71,81977.0,81.0253,81.0614,80.881,80.9351,81977.0
2022-07-25 14:20:00,89.7,89.75,89.61,89.73,88829.0,80.9261,80.9712,80.8449,80.9532,88829.0
2022-07-25 14:25:00,89.74,89.82,89.62,89.76,96135.0,80.9622,81.0344,80.8539,80.9802,96135.0
2022-07-25 14:30:00,89.77,89.81,89.68,89.77,91206.0,80.9893,81.0253,80.9081,80.9893,91206.0
2022-07-25 14:35:00,89.78,89.9,89.76,89.89,108312.0,80.9983,81.1065,80.9802,81.0975,108312.0
2022-07-25 14:40:00,89.89,89.94,89.82,89.87,114812.0,81.0975,81.1426,81.0344,81.0795,114812.0
2022-07-25 14:45:00,89.86,89.9,89.71,89.82,88394.0,81.0705,81.1065,80.9351,81.0344,88394.0
2022-07-25 14:50:00,89.83,89.88,89.76,89.86,65971.0,81.0434,81.0885,80.9802,81.0705,65971.0
2022-07-25 14:55:00,89.86,89.93,89.81,89.93,111953.0,81.0705,81.1336,81.0253,81.1336,111953.0
2022-07-25 15:00:00,89.93,90.0,89.9,89.98,247026.0,81.1336,81.1968,81.1065,81.1787,247026.0
2022-07-25 15:05:00,89.98,90.0,89.89,89.99,200389.0,81.1787,81.1968,81.0975,81.1877,200389.0
2022-07-25 15:10:00,89.98,90.13,89.91,89.93,456756.0,81.1787,81.314,81.1156,81.1336,456756.0
2022-07-25 15:15:00,89.94,89.96,89.79,89.88,156142.0,81.1426,81.1607,81.0073,81.0885,156142.0
2022-07-25 15:20:00,89.88,90.06,89.85,89.98,154589.0,81.0885,81.2509,81.0614,81.1787,154589.0
2022-07-25 15:25:00,89.98,89.99,89.7,89.71,132352.0,81.1787,81.1877,80.9261,80.9351,132352.0
2022-07-25 15:30:00,89.7,89.75,89.62,89.7,133291.0,80.9261,80.9712,80.8539,80.9261,133291.0
2022-07-25 15:35:00,89.7,89.93,89.7,89.91,153006.0,80.9261,81.1336,80.9261,81.1156,153006.0
2022-07-25 15:40:00,89.91,90.03,89.74,89.81,291907.0,81.1156,81.2238,80.9622,81.0253,291907.0
2022-07-25 15:45:00,89.81,89.89,89.74,89.81,212862.0,81.0253,81.0975,80.9622,81.0253,212862.0
2022-07-25 15:50:00,89.79,89.97,89.79,89.84,412221.0,81.0073,81.1697,81.0073,81.0524,412221.0
2022-07-25 15:55:00,89.84,90.02,89.78,89.97,552528.0,81.0524,81.2148,80.9983,81.1697,552528.0
2022-07-26 09:30:00,91.13,91.26,90.25,90.62,808043.0,82.2162,82.3335,81.4223,81.7561,808043.0
2022-07-26 09:35:00,90.61,91.26,90.55,91.24,307715.0,81.7471,82.3335,81.693,82.3155,307715.0
2022-07-26 09:40:00,91.21,91.28,90.8,90.92,290761.0,82.2884,82.3516,81.9185,82.0268,290761.0
2022-07-26 09:45:00,90.93,90.96,90.55,90.72,305384.0,82.0358,82.0629,81.693,81.8463,305384.0
2022-07-26 09:50:00,90.73,90.97,90.5,90.52,205450.0,81.8554,82.0719,81.6479,81.6659,205450.0
2022-07-26 09:55:00,90.51,90.65,90.39,90.61,178379.0,81.6569,81.7832,81.5486,81.7471,178379.0
2022-07-26 10:00:00,90.61,90.64,90.05,90.05,201176.0,81.7471,81.7742,81.2419,81.2419,201176.0
2022-07-26 10:05:00,90.06,90.16,90.0,90.08,187411.0,81.2509,81.3411,81.1968,81.2689,187411.0
2022-07-26 10:10:00,90.08,90.16,89.7,89.75,219541.0,81.2689,81.3411,80.9261,80.9712,219541.0
2022-07-26 10:15:00,89.74,89.99,89.72,89.95,180109.0,80.9622,81.1877,80.9441,81.1517,180109.0
2022-07-26 10:20:00,89.96,90.0,89.79,89.92,122709.0,81.1607,81.1968,81.0073,81.1246,122709.0
2022-07-26 10:25:00,89.91,90.22,89.84,90.2,137506.0,81.1156,81.3952,81.0524,81.3772,137506.0
2022-07-26 10:30:00,90.22,90.27,90.03,90.13,137220.0,81.3952,81.4404,81.2238,81.314,137220.0
2022-07-26 10:35:00,90.13,90.2,90.02,90.13,104413.0,81.314,81.3772,81.2148,81.314,104413.0
2022-07-26 10:40:00,90.12,90.35,90.05,90.31,108833.0,81.305,81.5125,81.2419,81.4764,108833.0
2022-07-26 10:45:00,90.31,90.36,90.12,90.18,141792.0,81.4764,81.5215,81.305,81.3592,141792.0
2022-07-26 10:50:00,90.17,90.18,89.98,89.99,74030.0,81.3501,81.3592,81.1787,81.1877,74030.0
2022-07-26 10:55:00,89.99,90.17,89.84,90.1,116090.0,81.1877,81.3501,81.0524,81.287,116090.0
2022-07-26 11:00:00,90.11,90.2,89.9,89.9,96805.0,81.296,81.3772,81.1065,81.1065,96805.0
2022-07-26 11:05:00,89.9,89.91,89.47,89.51,167029.0,81.1065,81.1156,80.7186,80.7547,167029.0
2022-07-26 11:10:00,89.51,89.62,89.37,89.45,118571.0,80.7547,80.8539,80.6284,80.7006,118571.0
2022-07-26 11:15:00,89.45,89.57,89.35,89.5,88964.0,80.7006,80.8088,80.6103,80.7457,88964.0
2022-07-26 11:20:00,89.51,89.59,89.3,89.34,110056.0,80.7547,80.8269,80.5652,80.6013,110056.0
2022-07-26 11:25:00,89.35,89.53,89.31,89.45,113386.0,80.6103,80.7727,80.5743,80.7006,113386.0
2022-07-26 11:30:00,89.44,89.53,89.25,89.41,132528.0,80.6915,80.7727,80.5201,80.6645,132528.0
2022-07-26 11:35:00,89.4,89.46,89.17,89.21,123599.0,80.6554,80.7096,80.4479,80.484,123599.0
2022-07-26 11:40:00,89.22,89.41,89.17,89.32,169143.0,80.4931,80.6645,80.4479,80.5833,169143.0
2022-07-26 11:45:00,89.31,89.32,89.16,89.23,93606.0,80.5743,80.5833,80.4389,80.5021,93606.0
2022-07-26 11:50:00,89.22,89.25,89.09,89.16,98687.0,80.4931,80.5201,80.3758,80.4389,98687.0
2022-07-26 11:55:00,89.16,89.37,89.15,89.24,75579.0,80.4389,80.6284,80.4299,80.5111,75579.0
2022-07-26 12:00:00,89.24,89.29,89.16,89.24,53360.0,80.5111,80.5562,80.4389,80.5111,53360.0
2022-07-26 12:05:00,89.24,89.28,89.1,89.14,98749.0,80.5111,80.5472,80.3848,80.4209,98749.0
2022-07-26 12:10:00,89.13,89.17,89.03,89.09,137161.0,80.4119,80.4479,80.3216,80.3758,137161.0
2022-07-26 12:15:00,89.09,89.29,89.08,89.16,118451.0,80.3758,80.5562,80.3667,80.4389,118451.0
2022-07-26 12:20:00,89.16,89.24,89.04,89.19,99649.0,80.4389,80.5111,80.3307,80.466,99649.0
2022-07-26 12:25:00,89.19,89.22,89.0,89.17,95140.0,80.466,80.4931,80.2946,80.4479,95140.0
2022-07-26 12:30:00,89.18,89.39,89.17,89.33,85994.0,80.457,80.6464,80.4479,80.5923,85994.0
2022-07-26 12:35:00,89.34,89.35,89.2,89.26,62522.0,80.6013,80.6103,80.475,80.5291,62522.0
2022-07-26 12:40:00,89.26,89.32,89.14,89.31,105424.0,80.5291,80.5833,80.4209,80.5743,105424.0
2022-07-26 12:45:00,89.32,89.52,89.26,89.49,140190.0,80.5833,80.7637,80.5291,80.7366,140190.0
2022-07-26 12:50:00,89.49,89.57,89.43,89.46,145415.0,80.7366,80.8088,80.6825,80.7096,145415.0
2022-07-26 12:55:00,89.46,89.47,89.37,89.38,96685.0,80.7096,80.7186,80.6284,80.6374,96685.0
2022-07-26 13:00:00,89.38,89.51,89.32,89.51,80386.0,80.6374,80.7547,80.5833,80.7547,80386.0
2022-07-26 13:05:00,89.51,89.63,89.41,89.59,111292.0,80.7547,80.863,80.6645,80.8269,111292.0
2022-07-26 13:10:00,89.6,89.72,89.56,89.59,136739.0,80.8359,80.9441,80.7998,80.8269,136739.0
2022-07-26 13:15:00,89.59,89.72,89.54,89.68,86221.0,80.8269,80.9441,80.7818,80.9081,86221.0
2022-07-26 13:20:00,89.69,89.87,89.65,89.8,119335.0,80.9171,81.0795,80.881,81.0163,119335.0
2022-07-26 13:25:00,89.79,89.91,89.74,89.9,105797.0,81.0073,81.1156,80.9622,81.1065,105797.0
2022-07-26 13:30:00,89.89,89.9,89.71,89.71,85001.0,81.0975,81.1065,80.9351,80.9351,85001.0
2022-07-26 13:35:00,89.71,89.86,89.71,89.77,67111.0,80.9351,81.0705,80.9351,80.9893,67111.0
2022-07-26 13:40:00,89.77,89.85,89.72,89.79,62115.0,80.9893,81.0614,80.9441,81.0073,62115.0
2022-07-26 13:45:00,89.78,89.8,89.67,89.78,62044.0,80.9983,81.0163,80.899,80.9983,62044.0
2022-07-26 13:50:00,89.78,89.9,89.75,89.87,58231.0,80.9983,81.1065,80.9712,81.0795,58231.0
2022-07-26 13:55:00,89.86,89.87,89.74,89.84,65573.0,81.0705,81.0795,80.9622,81.0524,65573.0
2022-07-26 14:00:00,89.84,90.0,89.81,89.99,138217.0,81.0524,81.1968,81.0253,81.1877,138217.0
2022-07-26 14:05:00,89.98,90.05,89.8,89.89,159524.0,81.1787,81.2419,81.0163,81.0975,159524.0
2022-07-26 14:10:00,89.89,89.97,89.85,89.93,95401.0,81.0975,81.1697,81.0614,81.1336,95401.0
2022-07-26 14:15:00,89.92,89.93,89.61,89.63,154393.0,81.1246,81.1336,80.8449,80.863,154393.0
2022-07-26 14:20:00,89.63,89.67,89.54,89.6,100545.0,80.863,80.899,80.7818,80.8359,100545.0
2022-07-26 14:25:00,89.59,89.59,89.42,89.45,100243.0,80.8269,80.8269,80.6735,80.7006,100243.0
2022-07-26 14:30:00,89.45,89.5,89.38,89.39,79175.0,80.7006,80.7457,80.6374,80.6464,79175.0
2022-07-26 14:35:00,89.38,89.46,89.36,89.38,96636.0,80.6374,80.7096,80.6194,80.6374,96636.0
2022-07-26 14:40:00,89.38,89.41,89.29,89.3,73354.0,80.6374,80.6645,80.5562,80.5652,73354.0
2022-07-26 14:45:00,89.3,89.32,89.15,89.17,98237.0,80.5652,80.5833,80.4299,80.4479,98237.0
2022-07-26 14:50:00,89.18,89.28,89.18,89.19,79133.0,80.457,80.5472,80.457,80.466,79133.0
2022-07-26 14:55:00,89.19,89.37,89.18,89.37,144475.0,80.466,80.6284,80.457,80.6284,144475.0
2022-07-26 15:00:00,89.37,89.54,89.33,89.5,108611.0,80.6284,80.7818,80.5923,80.7457,108611.0
2022-07-26 15:05:00,89.51,89.53,89.3,89.38,105249.0,80.7547,80.7727,80.5652,80.6374,105249.0
2022-07-26 15:10:00,89.38,89.55,89.31,89.48,114126.0,80.6374,80.7908,80.5743,80.7276,114126.0
2022-07-26 15:15:00,89.48,89.53,89.35,89.41,116923.0,80.7276,80.7727,80.6103,80.6645,116923.0
2022-07-26 15:20:00,89.41,89.51,89.4,89.46,98271.0,80.6645,80.7547,80.6554,80.7096,98271.0
2022-07-26 15:25:00,89.45,89.54,89.4,89.53,142728.0,80.7006,80.7818,80.6554,80.7727,142728.0
2022-07-26 15:30:00,89.53,89.53,89.43,89.48,111895.0,80.7727,80.7727,80.6825,80.7276,111895.0
2022-07-26 15:35:00,89.49,89.57,89.42,89.56,105846.0,80.7366,80.8088,80.6735,80.7998,105846.0
2022-07-26 15:40:00,89.56,89.58,89.41,89.48,184227.0,80.7998,80.8178,80.6645,80.7276,184227.0
2022-07-26 15:45:00,89.48,89.6,89.45,89.59,157930.0,80.7276,80.8359,80.7006,80.8269,157930.0
2022-07-26 15:50:00,89.58,89.81,89.52,89.81,270624.0,80.8178,81.0253,80.7637,81.0253,270624.0
2022-07-26 15:55:00,89.81,89.86,89.55,89.58,468338.0,81.0253,81.0705,80.7908,80.8178,468338.0
2022-07-27 09:30:00,90.28,90.86,90.05,90.28,544987.0,81.4494,81.9726,81.2419,81.4494,544987.0
2022-07-27 09:35:00,90.28,90.73,90.24,90.3,261689.0,81.4494,81.8554,81.4133,81.4674,261689.0
2022-07-27 09:40:00,90.28,90.4,89.98,90.24,250202.0,81.4494,81.5576,81.1787,81.4133,250202.0
2022-07-27 09:45:00,90.23,90.33,89.93,90.14,204694.0,81.4043,81.4945,81.1336,81.3231,204694.0
2022-07-27 09:50:00,90.15,90.26,89.92,90.21,159325.0,81.3321,81.4313,81.1246,81.3862,159325.0
2022-07-27 09:55:00,90.23,90.3,89.91,89.93,148679.0,81.4043,81.4674,81.1156,81.1336,148679.0
2022-07-27 10:00:00,89.96,89.99,89.65,89.74,176626.0,81.1607,81.1877,80.881,80.9622,176626.0
2022-07-27 10:05:00,89.74,89.81,89.4,89.47,215854.0,80.9622,81.0253,80.6554,80.7186,215854.0
2022-07-27 10:10:00,89.46,89.84,89.45,89.84,198770.0,80.7096,81.0524,80.7006,81.0524,198770.0
2022-07-27 10:15:00,89.85,90.16,89.79,90.04,257593.0,81.0614,81.3411,81.0073,81.2328,257593.0
2022-07-27 10:20:00,90.04,90.1,89.75,89.89,213575.0,81.2328,81.287,80.9712,81.0975,213575.0
2022-07-27 10:25:00,89.93,89.95,89.68,89.7,144062.0,81.1336,81.1517,80.9081,80.9261,144062.0
2022-07-27 10:30:00,89.7,90.03,89.69,89.97,266018.0,80.9261,81.2238,80.9171,81.1697,266018.0
2022-07-27 10:35:00,90.0,90.33,90.0,90.19,166292.0,81.1968,81.4945,81.1968,81.3682,166292.0
2022-07-27 10:40:00,90.2,90.38,90.14,90.35,104301.0,81.3772,81.5396,81.3231,81.5125,104301.0
2022-07-27 10:45:00,90.36,90.48,90.27,90.38,105780.0,81.5215,81.6298,81.4404,81.5396,105780.0
2022-07-27 10:50:00,90.39,90.79,90.39,90.74,174300.0,81.5486,81.9095,81.5486,81.8644,174300.0
2022-07-27 10:55:00,90.76,90.9,90.69,90.83,137666.0,81.8824,82.0087,81.8193,81.9456,137666.0
2022-07-27 11:00:00,90.83,90.97,90.8,90.85,134031.0,81.9456,82.0719,81.9185,81.9636,134031.0
2022-07-27 11:05:00,90.85,90.87,90.68,90.69,121598.0,81.9636,81.9817,81.8102,81.8193,121598.0
2022-07-27 11:10:00,90.69,90.73,90.46,90.48,168952.0,81.8193,81.8554,81.6118,81.6298,168952.0
2022-07-27 11:15:00,90.51,90.7,90.51,90.69,83913.0,81.6569,81.8283,81.6569,81.8193,83913.0
2022-07-27 11:20:00,90.69,90.84,90.66,90.7,120880.0,81.8193,81.9546,81.7922,81.8283,120880.0
2022-07-27 11:25:00,90.71,90.79,90.64,90.68,83057.0,81.8373,81.9095,81.7742,81.8102,83057.0
2022-07-27 11:30:00,90.68,90.77,90.49,90.53,100419.0,81.8102,81.8914,81.6388,81.6749,100419.0
2022-07-27 11:35:00,90.56,90.64,90.48,90.55,82708.0,81.702,81.7742,81.6298,81.693,82708.0
2022-07-27 11:40:00,90.55,90.72,90.52,90.68,68167.0,81.693,81.8463,81.6659,81.8102,68167.0
2022-07-27 11:45:00,90.68,90.78,90.66,90.73,72121.0,81.8102,81.9005,81.7922,81.8554,72121.0
2022-07-27 11:50:00,90.73,90.85,90.66,90.67,81983.0,81.8554,81.9636,81.7922,81.8012,81983.0
2022-07-27 11:55:00,90.68,90.8,90.63,90.73,104468.0,81.8102,81.9185,81.7651,81.8554,104468.0
2022-07-27 12:00:00,90.74,90.82,90.7,90.75,68388.0,81.8644,81.9366,81.8283,81.8734,68388.0
2022-07-27 12:05:00,90.76,90.8,90.65,90.78,72063.0,81.8824,81.9185,81.7832,81.9005,72063.0
2022-07-27 12:10:00,90.78,90.81,90.68,90.69,64192.0,81.9005,81.9275,81.8102,81.8193,64192.0
2022-07-27 12:15:00,90.69,90.72,90.57,90.66,100858.0,81.8193,81.8463,81.711,81.7922,100858.0
2022-07-27 12:20:00,90.66,90.73,90.57,90.57,93222.0,81.7922,81.8554,81.711,81.711,93222.0
2022-07-27 12:25:00,90.58,90.61,90.48,90.53,101512.0,81.72,81.7471,81.6298,81.6749,101512.0
2022-07-27 12:30:00,90.53,90.54,90.34,90.36,131080.0,81.6749,81.6839,81.5035,81.5215,131080.0
2022-07-27 12:35:00,90.37,90.45,90.3,90.44,94793.0,81.5306,81.6027,81.4674,81.5937,94793.0
2022-07-27 12:40:00,90.43,90.57,90.42,90.54,79321.0,81.5847,81.711,81.5757,81.6839,79321.0
2022-07-27 12:45:00,90.54,90.72,90.54,90.67,74752.0,81.6839,81.8463,81.6839,81.8012,74752.0
2022-07-27 12:50:00,90.66,90.8,90.65,90.75,99652.0,81.7922,81.9185,81.7832,81.8734,99652.0
2022-07-27 12:55:00,90.76,90.76,90.55,90.55,117007.0,81.8824,81.8824,81.693,81.693,117007.0
2022-07-27 13:00:00,90.55,90.7,90.54,90.63,88527.0,81.693,81.8283,81.6839,81.7651,88527.0
2022-07-27 13:05:00,90.62,90.66,90.55,90.64,65411.0,81.7561,81.7922,81.693,81.7742,65411.0
2022-07-27 13:10:00,90.64,90.71,90.51,90.55,118924.0,81.7742,81.8373,81.6569,81.693,118924.0
2022-07-27 13:15:00,90.55,90.56,90.4,90.44,72364.0,81.693,81.702,81.5576,81.5937,72364.0
2022-07-27 13:20:00,90.43,90.51,90.42,90.48,68048.0,81.5847,81.6569,81.5757,81.6298,68048.0
2022-07-27 13:25:00,90.47,90.51,90.41,90.47,106666.0,81.6208,81.6569,81.5667,81.6208,106666.0
2022-07-27 13:30:00,90.47,90.67,90.45,90.67,67727.0,81.6208,81.8012,81.6027,81.8012,67727.0
2022-07-27 13:35:00,90.67,90.76,90.63,90.75,47433.0,81.8012,81.8824,81.7651,81.8734,47433.0
2022-07-27 13:40:00,90.74,90.8,90.67,90.75,114536.0,81.8644,81.9185,81.8012,81.8734,114536.0
2022-07-27 13:45:00,90.75,90.76,90.61,90.67,80118.0,81.8734,81.8824,81.7471,81.8012,80118.0
2022-07-27 13:50:00,90.65,90.69,90.6,90.64,51827.0,81.7832,81.8193,81.7381,81.7742,51827.0
2022-07-27 13:55:00,90.65,90.73,90.55,90.72,82973.0,81.7832,81.8554,81.693,81.8463,82973.0
2022-07-27 14:00:00,90.73,91.03,90.66,90.93,288148.0,81.8554,82.126,81.7922,82.0358,288148.0
2022-07-27 14:05:00,90.91,90.91,90.67,90.68,104845.0,82.0177,82.0177,81.8012,81.8102,104845.0
2022-07-27 14:10:00,90.7,90.81,90.62,90.67,88032.0,81.8283,81.9275,81.7561,81.8012,88032.0
2022-07-27 14:15:00,90.67,90.89,90.67,90.82,103702.0,81.8012,81.9997,81.8012,81.9366,103702.0
2022-07-27 14:20:00,90.82,90.84,90.53,90.57,97609.0,81.9366,81.9546,81.6749,81.711,97609.0
2022-07-27 14:25:00,90.56,90.73,90.53,90.68,101410.0,81.702,81.8554,81.6749,81.8102,101410.0
2022-07-27 14:30:00,90.68,90.75,90.33,90.35,166918.0,81.8102,81.8734,81.4945,81.5125,166918.0
2022-07-27 14:35:00,90.35,91.08,90.35,91.04,296711.0,81.5125,82.1711,81.5125,82.135,296711.0
2022-07-27 14:40:00,91.05,91.37,91.04,91.29,262722.0,82.1441,82.4328,82.135,82.3606,262722.0
2022-07-27 14:45:00,91.3,91.56,91.22,91.51,291337.0,82.3696,82.6042,82.2974,82.5591,291337.0
2022-07-27 14:50:00,91.52,91.79,91.41,91.7,355898.0,82.5681,82.8117,82.4688,82.7305,355898.0
2022-07-27 14:55:00,91.71,91.73,91.17,91.28,197228.0,82.7395,82.7575,82.2523,82.3516,197228.0
2022-07-27 15:00:00,91.3,91.5,91.17,91.48,170758.0,82.3696,82.55,82.2523,82.532,170758.0
2022-07-27 15:05:00,91.48,91.52,91.19,91.33,208895.0,82.532,82.5681,82.2704,82.3967,208895.0
2022-07-27 15:10:00,91.32,91.45,91.3,91.43,119819.0,82.3876,82.5049,82.3696,82.4869,119819.0
2022-07-27 15:15:00,91.44,91.58,91.4,91.5,199413.0,82.4959,82.6222,82.4598,82.55,199413.0
2022-07-27 15:20:00,91.5,91.64,91.41,91.63,167717.0,82.55,82.6763,82.4688,82.6673,167717.0
2022-07-27 15:25:00,91.64,91.82,91.62,91.82,165337.0,82.6763,82.8387,82.6583,82.8387,165337.0
2022-07-27 15:30:00,91.82,91.85,91.66,91.81,206398.0,82.8387,82.8658,82.6944,82.8297,206398.0
2022-07-27 15:35:00,91.82,91.87,91.7,91.83,214211.0,82.8387,82.8838,82.7305,82.8478,214211.0
2022-07-27 15:40:00,91.82,92.0,91.8,91.99,343119.0,82.8387,83.0011,82.8207,82.9921,343119.0
2022-07-27 15:45:00,91.98,92.0,91.81,91.91,280610.0,82.9831,83.0011,82.8297,82.9199,280610.0
2022-07-27 15:50:00,91.9,91.95,91.51,91.67,428352.0,82.9109,82.956,82.5591,82.7034,428352.0
2022-07-27 15:55:00,91.67,91.77,91.53,91.55,741877.0,82.7034,82.7936,82.5771,82.5951,741877.0
2022-07-28 09:30:00,92.18,92.94,92.16,92.76,662178.0,83.1635,83.8492,83.1455,83.6868,662178.0
2022-07-28 09:35:00,92.76,93.1,92.53,92.87,466019.0,83.6868,83.9935,83.4793,83.786,466019.0
2022-07-28 09:40:00,92.87,93.06,92.54,92.56,346307.0,83.786,83.9574,83.4883,83.5064,346307.0
2022-07-28 09:45:00,92.58,92.61,92.02,92.34,284375.0,83.5244,83.5515,83.0192,83.3079,284375.0
2022-07-28 09:50:00,92.36,92.46,91.8,91.92,360990.0,83.3259,83.4161,82.8207,82.929,360990.0
2022-07-28 09:55:00,91.91,92.34,91.81,92.12,286058.0,82.9199,83.3079,82.8297,83.1094,286058.0
2022-07-28 10:00:00,92.13,92.64,92.09,92.56,289070.0,83.1184,83.5785,83.0823,83.5064,289070.0
2022-07-28 10:05:00,92.56,92.6,91.99,92.03,231275.0,83.5064,83.5424,82.9921,83.0282,231275.0
2022-07-28 10:10:00,92.04,92.09,91.57,91.7,217219.0,83.0372,83.0823,82.6132,82.7305,217219.0
2022-07-28 10:15:00,91.68,92.0,91.58,91.69,198597.0,82.7124,83.0011,82.6222,82.7215,198597.0
2022-07-28 10:20:00,91.69,91.69,91.17,91.28,228797.0,82.7215,82.7215,82.2523,82.3516,228797.0
2022-07-28 10:25:00,91.28,91.4,91.01,91.22,254709.0,82.3516,82.4598,82.108,82.2974,254709.0
2022-07-28 10:30:00,91.23,91.38,91.01,91.17,154428.0,82.3064,82.4418,82.108,82.2523,154428.0
2022-07-28 10:35:00,91.17,91.48,91.16,91.28,114517.0,82.2523,82.532,82.2433,82.3516,114517.0
2022-07-28 10:40:00,91.28,91.34,91.01,91.33,134036.0,82.3516,82.4057,82.108,82.3967,134036.0
2022-07-28 10:45:00,91.35,91.89,91.28,91.84,246940.0,82.4147,82.9019,82.3516,82.8568,246940.0
2022-07-28 10:50:00,91.83,91.97,91.66,91.92,134065.0,82.8478,82.9741,82.6944,82.929,134065.0
2022-07-28 10:55:00,91.92,91.92,91.61,91.68,138195.0,82.929,82.929,82.6493,82.7124,138195.0
2022-07-28 11:00:00,91.69,91.85,91.52,91.57,145858.0,82.7215,82.8658,82.5681,82.6132,145858.0
2022-07-28 11:05:00,91.57,91.72,91.46,91.59,187485.0,82.6132,82.7485,82.514,82.6312,187485.0
2022-07-28 11:10:00,91.58,91.96,91.56,91.93,114410.0,82.6222,82.965,82.6042,82.938,114410.0
2022-07-28 11:15:00,91.94,92.05,91.73,92.02,160098.0,82.947,83.0462,82.7575,83.0192,160098.0
2022-07-28 11:20:00,92.03,92.14,91.8,92.1,135765.0,83.0282,83.1274,82.8207,83.0914,135765.0
2022-07-28 11:25:00,92.11,92.18,91.96,92.17,132319.0,83.1004,83.1635,82.965,83.1545,132319.0
2022-07-28 11:30:00,92.16,92.19,91.93,92.08,117471.0,83.1455,83.1725,82.938,83.0733,117471.0
2022-07-28 11:35:00,92.07,92.28,92.05,92.26,120047.0,83.0643,83.2537,83.0462,83.2357,120047.0
2022-07-28 11:40:00,92.26,92.56,92.26,92.53,173228.0,83.2357,83.5064,83.2357,83.4793,173228.0
2022-07-28 11:45:00,92.52,92.62,92.41,92.62,120187.0,83.4703,83.5605,83.371,83.5605,120187.0
2022-07-28 11:50:00,92.62,92.78,92.59,92.67,184105.0,83.5605,83.7048,83.5334,83.6056,184105.0
2022-07-28 11:55:00,92.67,92.68,92.46,92.49,134932.0,83.6056,83.6146,83.4161,83.4432,134932.0
2022-07-28 12:00:00,92.49,92.69,92.48,92.69,130658.0,83.4432,83.6236,83.4342,83.6236,130658.0
2022-07-28 12:05:00,92.69,92.7,92.46,92.55,111760.0,83.6236,83.6327,83.4161,83.4973,111760.0
2022-07-28 12:10:00,92.56,92.73,92.55,92.67,114521.0,83.5064,83.6597,83.4973,83.6056,114521.0
2022-07-28 12:15:00,92.67,92.67,92.39,92.4,133791.0,83.6056,83.6056,83.353,83.362,133791.0
2022-07-28 12:20:00,92.4,92.56,92.32,92.53,78209.0,83.362,83.5064,83.2898,83.4793,78209.0
2022-07-28 12:25:00,92.53,92.75,92.5,92.72,127413.0,83.4793,83.6778,83.4522,83.6507,127413.0
2022-07-28 12:30:00,92.72,92.72,92.48,92.58,151398.0,83.6507,83.6507,83.4342,83.5244,151398.0
2022-07-28 12:35:00,92.58,92.67,92.46,92.55,160592.0,83.5244,83.6056,83.4161,83.4973,160592.0
2022-07-28 12:40:00,92.55,92.57,92.31,92.4,77273.0,83.4973,83.5154,83.2808,83.362,77273.0
2022-07-28 12:45:00,92.39,92.46,92.29,92.31,74678.0,83.353,83.4161,83.2628,83.2808,74678.0
2022-07-28 12:50:00,92.31,92.49,92.29,92.49,143838.0,83.2808,83.4432,83.2628,83.4432,143838.0
2022-07-28 12:55:00,92.49,92.6,92.44,92.53,88921.0,83.4432,83.5424,83.3981,83.4793,88921.0
2022-07-28 13:00:00,92.53,92.55,92.3,92.32,97008.0,83.4793,83.4973,83.2718,83.2898,97008.0
2022-07-28 13:05:00,92.32,92.37,92.2,92.25,89217.0,83.2898,83.3349,83.1816,83.2267,89217.0
2022-07-28 13:10:00,92.25,92.29,92.11,92.15,79256.0,83.2267,83.2628,83.1004,83.1365,79256.0
2022-07-28 13:15:00,92.15,92.16,91.96,92.02,114564.0,83.1365,83.1455,82.965,83.0192,114564.0
2022-07-28 13:20:00,92.01,92.24,91.93,92.1,127715.0,83.0102,83.2177,82.938,83.0914,127715.0
2022-07-28 13:25:00,92.1,92.25,91.95,92.16,156786.0,83.0914,83.2267,82.956,83.1455,156786.0
2022-07-28 13:30:00,92.17,92.34,92.09,92.31,80120.0,83.1545,83.3079,83.0823,83.2808,80120.0
2022-07-28 13:35:00,92.31,92.37,92.17,92.24,96913.0,83.2808,83.3349,83.1545,83.2177,96913.0
2022-07-28 13:40:00,92.25,92.52,92.25,92.41,196705.0,83.2267,83.4703,83.2267,83.371,196705.0
2022-07-28 13:45:00,92.4,92.54,92.32,92.46,116351.0,83.362,83.4883,83.2898,83.4161,116351.0
2022-07-28 13:50:00,92.45,92.52,92.29,92.49,102865.0,83.4071,83.4703,83.2628,83.4432,102865.0
2022-07-28 13:55:00,92.49,92.72,92.49,92.65,218331.0,83.4432,83.6507,83.4432,83.5876,218331.0
2022-07-28 14:00:00,92.65,92.71,92.5,92.68,245780.0,83.5876,83.6417,83.4522,83.6146,245780.0
2022-07-28 14:05:00,92.68,92.69,92.5,92.6,109107.0,83.6146,83.6236,83.4522,83.5424,109107.0
2022-07-28 14:10:00,92.59,92.64,92.46,92.56,131249.0,83.5334,83.5785,83.4161,83.5064,131249.0
2022-07-28 14:15:00,92.56,92.74,92.53,92.66,127911.0,83.5064,83.6688,83.4793,83.5966,127911.0
2022-07-28 14:20:00,92.66,92.66,92.41,92.42,138385.0,83.5966,83.5966,83.371,83.3801,138385.0
2022-07-28 14:25:00,92.43,92.49,92.37,92.43,160759.0,83.3891,83.4432,83.3349,83.3891,160759.0
2022-07-28 14:30:00,92.43,92.47,92.31,92.39,118717.0,83.3891,83.4252,83.2808,83.353,118717.0
2022-07-28 14:35:00,92.39,92.48,92.36,92.44,122332.0,83.353,83.4342,83.3259,83.3981,122332.0
2022-07-28 14:40:00,92.44,92.51,92.38,92.51,113732.0,83.3981,83.4612,83.344,83.4612,113732.0
2022-07-28 14:45:00,92.51,92.62,92.51,92.61,134547.0,83.4612,83.5605,83.4612,83.5515,134547.0
2022-07-28 14:50:00,92.61,92.63,92.5,92.61,125387.0,83.5515,83.5695,83.4522,83.5515,125387.0
2022-07-28 14:55:00,92.61,92.64,92.55,92.62,113722.0,83.5515,83.5785,83.4973,83.5605,113722.0
2022-07-28 15:00:00,92.62,92.68,92.59,92.64,103870.0,83.5605,83.6146,83.5334,83.5785,103870.0
2022-07-28 15:05:00,92.66,92.79,92.64,92.76,197120.0,83.5966,83.7139,83.5785,83.6868,197120.0
2022-07-28 15:10:00,92.76,92.87,92.68,92.86,139882.0,83.6868,83.786,83.6146,83.777,139882.0
2022-07-28 15:15:00,92.87,93.03,92.83,92.96,214324.0,83.786,83.9304,83.7499,83.8672,214324.0
2022-07-28 15:20:00,92.97,93.03,92.96,93.0,127695.0,83.8763,83.9304,83.8672,83.9033,127695.0
2022-07-28 15:25:00,92.99,93.1,92.97,93.07,143345.0,83.8943,83.9935,83.8763,83.9665,143345.0
2022-07-28 15:30:00,93.08,93.08,92.84,93.02,185862.0,83.9755,83.9755,83.759,83.9214,185862.0
2022-07-28 15:35:00,93.02,93.07,92.92,93.06,189242.0,83.9214,83.9665,83.8311,83.9574,189242.0
2022-07-28 15:40:00,93.06,93.1,93.02,93.08,260308.0,83.9574,83.9935,83.9214,83.9755,260308.0
2022-07-28 15:45:00,93.07,93.25,93.07,93.13,359364.0,83.9665,84.1289,83.9665,84.0206,359364.0
2022-07-28 15:50:00,93.11,93.17,92.81,92.85,470875.0,84.0026,84.0567,83.7319,83.768,470875.0
2022-07-28 15:55:00,92.85,92.94,92.6,92.69,1156747.0,83.768,83.8492,83.5424,83.6236,1156747.0
2022-07-29 09:30:00,94.45,94.97,94.1,94.82,841282.0,85.2115,85.6806,84.8957,85.5453,841282.0
2022-07-29 09:35:00,94.79,95.14,94.37,94.95,1133014.0,85.5182,85.834,85.1393,85.6626,1133014.0
2022-07-29 09:40:00,94.94,95.39,94.9,95.3,679882.0,85.6536,86.0595,85.6175,85.9783,679882.0
2022-07-29 09:45:00,95.29,95.99,95.26,95.88,668794.0,85.9693,86.6009,85.9423,86.5016,668794.0
2022-07-29 09:50:00,95.88,96.32,95.83,95.89,605243.0,86.5016,86.8986,86.4565,86.5106,605243.0
2022-07-29 09:55:00,95.9,95.94,95.16,95.19,376902.0,86.5197,86.5557,85.852,85.8791,376902.0
2022-07-29 10:00:00,95.19,95.9,95.11,95.84,453272.0,85.8791,86.5197,85.8069,86.4655,453272.0
2022-07-29 10:05:00,95.82,96.0,95.77,95.81,286503.0,86.4475,86.6099,86.4024,86.4385,286503.0
2022-07-29 10:10:00,95.81,96.12,95.79,96.03,264284.0,86.4385,86.7181,86.4204,86.6369,264284.0
2022-07-29 10:15:00,96.04,96.72,96.03,96.72,582591.0,86.646,87.2595,86.6369,87.2595,582591.0
2022-07-29 10:20:00,96.72,97.2,96.72,96.99,746314.0,87.2595,87.6925,87.2595,87.503,746314.0
2022-07-29 10:25:00,97.0,97.52,96.99,97.09,575706.0,87.5121,87.9812,87.503,87.5933,575706.0
2022-07-29 10:30:00,97.09,97.16,96.43,96.43,447304.0,87.5933,87.6564,86.9978,86.9978,447304.0
2022-07-29 10:35:00,96.43,96.56,96.1,96.16,381125.0,86.9978,87.1151,86.7001,86.7542,381125.0
2022-07-29 10:40:00,96.17,96.87,96.16,96.78,399094.0,86.7632,87.3948,86.7542,87.3136,399094.0
2022-07-29 10:45:00,96.78,96.93,96.63,96.69,306058.0,87.3136,87.4489,87.1783,87.2324,306058.0
2022-07-29 10:50:00,96.7,96.94,96.69,96.74,224062.0,87.2414,87.4579,87.2324,87.2775,224062.0
2022-07-29 10:55:00,96.73,96.91,96.47,96.5,215562.0,87.2685,87.4309,87.0339,87.061,215562.0
2022-07-29 11:00:00,96.5,96.58,96.17,96.22,218356.0,87.061,87.1331,86.7632,86.8084,218356.0
2022-07-29 11:05:00,96.23,96.33,96.06,96.15,229501.0,86.8174,86.9076,86.664,86.7452,229501.0
2022-07-29 11:10:00,96.15,96.22,95.93,96.07,272003.0,86.7452,86.8084,86.5467,86.673,272003.0
2022-07-29 11:15:00,96.05,96.36,95.94,96.36,169805.0,86.655,86.9347,86.5557,86.9347,169805.0
2022-07-29 11:20:00,96.36,96.49,96.24,96.28,193765.0,86.9347,87.0519,86.8264,86.8625,193765.0
2022-07-29 11:25:00,96.28,96.3,96.08,96.19,177996.0,86.8625,86.8805,86.6821,86.7813,177996.0
2022-07-29 11:30:00,96.18,96.32,96.01,96.06,147385.0,86.7723,86.8986,86.6189,86.664,147385.0
2022-07-29 11:35:00,96.06,96.31,96.05,96.29,96404.0,86.664,86.8896,86.655,86.8715,96404.0
2022-07-29 11:40:00,96.3,96.48,96.27,96.48,108645.0,86.8805,87.0429,86.8535,87.0429,108645.0
2022-07-29 11:45:00,96.48,96.5,96.38,96.44,120112.0,87.0429,87.061,86.9527,87.0068,120112.0
2022-07-29 11:50:00,96.44,96.74,96.36,96.74,214990.0,87.0068,87.2775,86.9347,87.2775,214990.0
2022-07-29 11:55:00,96.74,96.77,96.53,96.63,168474.0,87.2775,87.3046,87.088,87.1783,168474.0
2022-07-29 12:00:00,96.62,96.82,96.61,96.73,208065.0,87.1692,87.3497,87.1602,87.2685,208065.0
2022-07-29 12:05:00,96.72,96.74,96.52,96.61,147904.0,87.2595,87.2775,87.079,87.1602,147904.0
2022-07-29 12:10:00,96.62,96.82,96.6,96.63,198514.0,87.1692,87.3497,87.1512,87.1783,198514.0
2022-07-29 12:15:00,96.62,96.85,96.61,96.79,172372.0,87.1692,87.3767,87.1602,87.3226,172372.0
2022-07-29 12:20:00,96.77,96.94,96.76,96.92,296985.0,87.3046,87.4579,87.2955,87.4399,296985.0
2022-07-29 12:25:00,96.92,96.95,96.63,96.63,198714.0,87.4399,87.467,87.1783,87.1783,198714.0
2022-07-29 12:30:00,96.64,96.65,96.3,96.49,237560.0,87.1873,87.1963,86.8805,87.0519,237560.0
2022-07-29 12:35:00,96.5,96.6,96.42,96.48,161078.0,87.061,87.1512,86.9888,87.0429,161078.0
2022-07-29 12:40:00,96.48,96.48,96.25,96.37,142464.0,87.0429,87.0429,86.8354,86.9437,142464.0
2022-07-29 12:45:00,96.37,96.67,96.34,96.67,172091.0,86.9437,87.2143,86.9166,87.2143,172091.0
2022-07-29 12:50:00,96.64,96.72,96.53,96.72,103418.0,87.1873,87.2595,87.088,87.2595,103418.0
2022-07-29 12:55:00,96.7,96.75,96.59,96.64,100439.0,87.2414,87.2865,87.1422,87.1873,100439.0
2022-07-29 13:00:00,96.64,96.69,96.52,96.53,96372.0,87.1873,87.2324,87.079,87.088,96372.0
2022-07-29 13:05:00,96.54,96.58,96.48,96.53,104136.0,87.0971,87.1331,87.0429,87.088,104136.0
2022-07-29 13:10:00,96.53,96.71,96.52,96.65,148807.0,87.088,87.2504,87.079,87.1963,148807.0
2022-07-29 13:15:00,96.65,96.74,96.55,96.59,96193.0,87.1963,87.2775,87.1061,87.1422,96193.0
2022-07-29 13:20:00,96.59,96.68,96.58,96.59,95547.0,87.1422,87.2234,87.1331,87.1422,95547.0
2022-07-29 13:25:00,96.6,96.6,96.47,96.53,97383.0,87.1512,87.1512,87.0339,87.088,97383.0
2022-07-29 13:30:00,96.53,96.69,96.52,96.66,135854.0,87.088,87.2324,87.079,87.2053,135854.0
2022-07-29 13:35:00,96.66,96.81,96.62,96.79,140416.0,87.2053,87.3406,87.1692,87.3226,140416.0
2022-07-29 13:40:00,96.8,96.8,96.65,96.75,73536.0,87.3316,87.3316,87.1963,87.2865,73536.0
2022-07-29 13:45:00,96.74,96.79,96.71,96.76,86430.0,87.2775,87.3226,87.2504,87.2955,86430.0
2022-07-29 13:50:00,96.77,96.79,96.66,96.73,117565.0,87.3046,87.3226,87.2053,87.2685,117565.0
2022-07-29 13:55:00,96.73,96.75,96.59,96.62,202653.0,87.2685,87.2865,87.1422,87.1692,202653.0
2022-07-29 14:00:00,96.63,96.71,96.6,96.68,134588.0,87.1783,87.2504,87.1512,87.2234,134588.0
2022-07-29 14:05:00,96.67,96.72,96.65,96.67,122630.0,87.2143,87.2595,87.1963,87.2143,122630.0
2022-07-29 14:10:00,96.67,96.75,96.58,96.68,179098.0,87.2143,87.2865,87.1331,87.2234,179098.0
2022-07-29 14:15:00,96.66,96.71,96.58,96.67,104075.0,87.2053,87.2504,87.1331,87.2143,104075.0
2022-07-29 14:20:00,96.66,96.69,96.48,96.65,209029.0,87.2053,87.2324,87.0429,87.1963,209029.0
2022-07-29 14:25:00,96.65,96.87,96.65,96.79,225288.0,87.1963,87.3948,87.1963,87.3226,225288.0
2022-07-29 14:30:00,96.79,96.83,96.67,96.73,125246.0,87.3226,87.3587,87.2143,87.2685,125246.0
2022-07-29 14:35:00,96.75,96.9,96.75,96.88,123663.0,87.2865,87.4218,87.2865,87.4038,123663.0
2022-07-29 14:40:00,96.87,96.93,96.82,96.92,115694.0,87.3948,87.4489,87.3497,87.4399,115694.0
2022-07-29 14:45:00,96.93,96.94,96.84,96.92,125605.0,87.4489,87.4579,87.3677,87.4399,125605.0
2022-07-29 14:50:00,96.92,96.99,96.91,96.99,110131.0,87.4399,87.503,87.4309,87.503,110131.0
2022-07-29 14:55:00,96.99,96.99,96.95,96.99,101207.0,87.503,87.503,87.467,87.503,101207.0
2022-07-29 15:00:00,96.98,97.15,96.97,97.13,250927.0,87.494,87.6474,87.485,87.6293,250927.0
2022-07-29 15:05:00,97.12,97.12,96.91,97.09,149563.0,87.6203,87.6203,87.4309,87.5933,149563.0
2022-07-29 15:10:00,97.09,97.11,96.98,97.06,175879.0,87.5933,87.6113,87.494,87.5662,175879.0
2022-07-29 15:15:00,97.06,97.08,96.97,97.06,153862.0,87.5662,87.5842,87.485,87.5662,153862.0
2022-07-29 15:20:00,97.06,97.07,96.88,96.98,180552.0,87.5662,87.5752,87.4038,87.494,180552.0
2022-07-29 15:25:00,96.98,97.05,96.94,97.0,171863.0,87.494,87.5572,87.4579,87.5121,171863.0
2022-07-29 15:30:00,96.99,96.99,96.87,96.97,155516.0,87.503,87.503,87.3948,87.485,155516.0
2022-07-29 15:35:00,96.96,97.21,96.95,97.16,284064.0,87.476,87.7015,87.467,87.6564,284064.0
2022-07-29 15:40:00,97.15,97.15,97.02,97.14,246745.0,87.6474,87.6474,87.5301,87.6384,246745.0
2022-07-29 15:45:00,97.14,97.32,97.09,97.29,381657.0,87.6384,87.8008,87.5933,87.7737,381657.0
2022-07-29 15:50:00,97.29,97.34,96.89,96.99,454020.0,87.7737,87.8188,87.4128,87.503,454020.0
2022-07-29 15:55:00,96.99,97.0,96.76,96.97,945491.0,87.503,87.5121,87.2955,87.485,945491.0
2022-08-01 09:30:00,94.79,94.89,93.68,94.21,965408.0,85.5182,85.6085,84.5168,84.995,965408.0
2022-08-01 09:35:00,94.18,94.9,94.01,94.81,475511.0,84.9679,85.6175,84.8145,85.5363,475511.0
2022-08-01 09:40:00,94.83,95.28,94.73,95.23,351169.0,85.5543,85.9603,85.4641,85.9152,351169.0
2022-08-01 09:45:00,95.26,95.35,94.86,94.9,365850.0,85.9423,86.0235,85.5814,85.6175,365850.0
2022-08-01 09:50:00,94.89,94.97,94.52,94.65,320088.0,85.6085,85.6806,85.2746,85.3919,320088.0
2022-08-01 09:55:00,94.68,95.1,94.68,94.95,234832.0,85.419,85.7979,85.419,85.6626,234832.0
2022-08-01 10:00:00,94.93,95.08,94.55,94.95,325022.0,85.6445,85.7799,85.3017,85.6626,325022.0
2022-08-01 10:05:00,94.96,95.24,94.62,94.66,223503.0,85.6716,85.9242,85.3649,85.4009,223503.0
2022-08-01 10:10:00,94.67,94.99,94.66,94.89,159950.0,85.41,85.6987,85.4009,85.6085,159950.0
2022-08-01 10:15:00,94.91,94.97,94.48,94.5,242973.0,85.6265,85.6806,85.2386,85.2566,242973.0
2022-08-01 10:20:00,94.5,94.51,94.07,94.21,205969.0,85.2566,85.2656,84.8687,84.995,205969.0
2022-08-01 10:25:00,94.2,94.34,94.06,94.15,201700.0,84.9859,85.1122,84.8596,84.9408,201700.0
2022-08-01 10:30:00,94.17,94.57,94.11,94.51,213362.0,84.9589,85.3198,84.9047,85.2656,213362.0
2022-08-01 10:35:00,94.53,94.6,94.22,94.47,157689.0,85.2837,85.3468,85.004,85.2295,157689.0
2022-08-01 10:40:00,94.47,94.6,94.38,94.55,161073.0,85.2295,85.3468,85.1483,85.3017,161073.0
2022-08-01 10:45:00,94.56,94.97,94.52,94.91,185833.0,85.3107,85.6806,85.2746,85.6265,185833.0
2022-08-01 10:50:00,94.92,94.95,94.61,94.65,160050.0,85.6355,85.6626,85.3558,85.3919,160050.0
2022-08-01 10:55:00,94.65,94.74,94.48,94.59,137885.0,85.3919,85.4731,85.2386,85.3378,137885.0
2022-08-01 11:00:00,94.6,95.12,94.59,94.92,167171.0,85.3468,85.816,85.3378,85.6355,167171.0
2022-08-01 11:05:00,94.93,94.96,94.61,94.74,111655.0,85.6445,85.6716,85.3558,85.4731,111655.0
2022-08-01 11:10:00,94.76,94.95,94.72,94.95,113441.0,85.4912,85.6626,85.4551,85.6626,113441.0
2022-08-01 11:15:00,94.93,94.93,94.2,94.22,159054.0,85.6445,85.6445,84.9859,85.004,159054.0
2022-08-01 11:20:00,94.21,94.69,94.15,94.59,152025.0,84.995,85.428,84.9408,85.3378,152025.0
2022-08-01 11:25:00,94.59,94.86,94.52,94.53,135081.0,85.3378,85.5814,85.2746,85.2837,135081.0
2022-08-01 11:30:00,94.53,94.69,94.29,94.4,101079.0,85.2837,85.428,85.0671,85.1664,101079.0
2022-08-01 11:35:00,94.4,94.57,94.4,94.45,93793.0,85.1664,85.3198,85.1664,85.2115,93793.0
2022-08-01 11:40:00,94.44,94.53,94.35,94.53,111668.0,85.2025,85.2837,85.1213,85.2837,111668.0
2022-08-01 11:45:00,94.52,94.6,94.44,94.52,118508.0,85.2746,85.3468,85.2025,85.2746,118508.0
2022-08-01 11:50:00,94.51,94.68,94.45,94.48,110085.0,85.2656,85.419,85.2115,85.2386,110085.0
2022-08-01 11:55:00,94.47,94.6,94.36,94.52,118068.0,85.2295,85.3468,85.1303,85.2746,118068.0
2022-08-01 12:00:00,94.51,94.72,94.5,94.7,116721.0,85.2656,85.4551,85.2566,85.437,116721.0
2022-08-01 12:05:00,94.71,94.71,94.45,94.45,102286.0,85.4461,85.4461,85.2115,85.2115,102286.0
2022-08-01 12:10:00,94.46,94.75,94.46,94.74,103087.0,85.2205,85.4821,85.2205,85.4731,103087.0
2022-08-01 12:15:00,94.73,94.8,94.62,94.73,98226.0,85.4641,85.5273,85.3649,85.4641,98226.0
2022-08-01 12:20:00,94.73,94.99,94.72,94.85,161665.0,85.4641,85.6987,85.4551,85.5724,161665.0
2022-08-01 12:25:00,94.83,94.87,94.61,94.63,101837.0,85.5543,85.5904,85.3558,85.3739,101837.0
2022-08-01 12:30:00,94.63,94.64,93.96,93.97,362417.0,85.3739,85.3829,84.7694,84.7784,362417.0
2022-08-01 12:35:00,93.96,94.17,93.91,94.1,226002.0,84.7694,84.9589,84.7243,84.8957,226002.0
2022-08-01 12:40:00,94.11,94.16,93.83,93.85,203036.0,84.9047,84.9499,84.6521,84.6702,203036.0
2022-08-01 12:45:00,93.86,94.06,93.7,93.8,521984.0,84.6792,84.8596,84.5348,84.6251,521984.0
2022-08-01 12:50:00,93.79,94.0,93.76,93.89,131762.0,84.616,84.8055,84.589,84.7063,131762.0
2022-08-01 12:55:00,93.88,94.21,93.8,94.17,175255.0,84.6972,84.995,84.6251,84.9589,175255.0
2022-08-01 13:00:00,94.17,94.18,93.79,93.82,96436.0,84.9589,84.9679,84.616,84.6431,96436.0
2022-08-01 13:05:00,93.84,93.87,93.62,93.64,199288.0,84.6612,84.6882,84.4627,84.4807,199288.0
2022-08-01 13:10:00,93.63,93.76,93.6,93.71,157819.0,84.4717,84.589,84.4446,84.5439,157819.0
2022-08-01 13:15:00,93.73,93.74,93.45,93.48,194162.0,84.5619,84.5709,84.3093,84.3364,194162.0
2022-08-01 13:20:00,93.48,93.54,93.42,93.45,149459.0,84.3364,84.3905,84.2822,84.3093,149459.0
2022-08-01 13:25:00,93.45,93.48,93.23,93.24,168708.0,84.3093,84.3364,84.1108,84.1198,168708.0
2022-08-01 13:30:00,93.23,93.49,93.23,93.42,117721.0,84.1108,84.3454,84.1108,84.2822,117721.0
2022-08-01 13:35:00,93.42,93.58,93.35,93.44,119820.0,84.2822,84.4266,84.2191,84.3003,119820.0
2022-08-01 13:40:00,93.44,93.54,93.37,93.47,123357.0,84.3003,84.3905,84.2371,84.3273,123357.0
2022-08-01 13:45:00,93.47,93.48,93.3,93.47,115206.0,84.3273,84.3364,84.174,84.3273,115206.0
2022-08-01 13:50:00,93.46,93.55,93.34,93.53,157166.0,84.3183,84.3995,84.2101,84.3815,157166.0
2022-08-01 13:55:00,93.52,93.73,93.46,93.72,148178.0,84.3725,84.5619,84.3183,84.5529,148178.0
2022-08-01 14:00:00,93.72,93.79,93.59,93.71,176642.0,84.5529,84.616,84.4356,84.5439,176642.0
2022-08-01 14:05:00,93.7,93.89,93.58,93.87,219341.0,84.5348,84.7063,84.4266,84.6882,219341.0
2022-08-01 14:10:00,93.87,94.04,93.76,94.04,264407.0,84.6882,84.8416,84.589,84.8416,264407.0
2022-08-01 14:15:00,94.03,94.19,93.93,93.98,178007.0,84.8326,84.9769,84.7424,84.7875,178007.0
2022-08-01 14:20:00,93.98,94.27,93.96,94.26,141930.0,84.7875,85.0491,84.7694,85.0401,141930.0
2022-08-01 14:25:00,94.25,94.34,94.15,94.31,147230.0,85.0311,85.1122,84.9408,85.0852,147230.0
2022-08-01 14:30:00,94.31,94.41,94.24,94.27,143992.0,85.0852,85.1754,85.022,85.0491,143992.0
2022-08-01 14:35:00,94.26,94.38,94.16,94.37,153755.0,85.0401,85.1483,84.9499,85.1393,153755.0
2022-08-01 14:40:00,94.37,94.42,94.24,94.25,162259.0,85.1393,85.1844,85.022,85.0311,162259.0
2022-08-01 14:45:00,94.25,94.43,94.21,94.34,117606.0,85.0311,85.1934,84.995,85.1122,117606.0
2022-08-01 14:50:00,94.34,94.41,94.19,94.4,137096.0,85.1122,85.1754,84.9769,85.1664,137096.0
2022-08-01 14:55:00,94.38,94.68,94.34,94.59,167057.0,85.1483,85.419,85.1122,85.3378,167057.0
2022-08-01 15:00:00,94.6,94.61,94.37,94.5,134400.0,85.3468,85.3558,85.1393,85.2566,134400.0
2022-08-01 15:05:00,94.5,94.78,94.48,94.77,116734.0,85.2566,85.5092,85.2386,85.5002,116734.0
2022-08-01 15:10:00,94.78,94.95,94.72,94.94,139019.0,85.5092,85.6626,85.4551,85.6536,139019.0
2022-08-01 15:15:00,94.93,94.99,94.8,94.81,123326.0,85.6445,85.6987,85.5273,85.5363,123326.0
2022-08-01 15:20:00,94.8,94.85,94.55,94.57,119333.0,85.5273,85.5724,85.3017,85.3198,119333.0
2022-08-01 15:25:00,94.55,94.67,94.52,94.63,117303.0,85.3017,85.41,85.2746,85.3739,117303.0
2022-08-01 15:30:00,94.63,94.73,94.57,94.68,172242.0,85.3739,85.4641,85.3198,85.419,172242.0
2022-08-01 15:35:00,94.69,94.76,94.59,94.75,157057.0,85.428,85.4912,85.3378,85.4821,157057.0
2022-08-01 15:40:00,94.75,94.84,94.61,94.64,194994.0,85.4821,85.5633,85.3558,85.3829,194994.0
2022-08-01 15:45:00,94.64,94.65,94.51,94.59,236392.0,85.3829,85.3919,85.2656,85.3378,236392.0
2022-08-01 15:50:00,94.59,94.75,94.49,94.58,313342.0,85.3378,85.4821,85.2476,85.3288,313342.0
2022-08-01 15:55:00,94.58,94.7,94.4,94.5,724189.0,85.3288,85.437,85.1664,85.2566,724189.0
2022-08-02 09:30:00,94.69,95.05,94.48,94.79,671839.0,85.428,85.7528,85.2386,85.5182,671839.0
2022-08-02 09:35:00,94.82,95.2,94.71,94.81,359901.0,85.5453,85.8881,85.4461,85.5363,359901.0
2022-08-02 09:40:00,94.82,94.85,94.37,94.47,350413.0,85.5453,85.5724,85.1393,85.2295,350413.0
2022-08-02 09:45:00,94.47,94.9,94.27,94.27,359682.0,85.2295,85.6175,85.0491,85.0491,359682.0
2022-08-02 09:50:00,94.28,94.62,94.13,94.57,258810.0,85.0581,85.3649,84.9228,85.3198,258810.0
2022-08-02 09:55:00,94.56,94.87,94.41,94.47,279335.0,85.3107,85.5904,85.1754,85.2295,279335.0
2022-08-02 10:00:00,94.46,94.49,94.04,94.2,249846.0,85.2205,85.2476,84.8416,84.9859,249846.0
2022-08-02 10:05:00,94.23,94.4,94.02,94.08,184451.0,85.013,85.1664,84.8235,84.8777,184451.0
2022-08-02 10:10:00,94.07,94.28,93.82,94.23,225529.0,84.8687,85.0581,84.6431,85.013,225529.0
2022-08-02 10:15:00,94.24,94.68,94.22,94.44,231299.0,85.022,85.419,85.004,85.2025,231299.0
2022-08-02 10:20:00,94.45,94.51,94.14,94.21,196619.0,85.2115,85.2656,84.9318,84.995,196619.0
2022-08-02 10:25:00,94.2,94.38,94.15,94.37,171255.0,84.9859,85.1483,84.9408,85.1393,171255.0
2022-08-02 10:30:00,94.37,94.49,94.23,94.26,151146.0,85.1393,85.2476,85.013,85.0401,151146.0
2022-08-02 10:35:00,94.27,94.27,93.96,94.19,184470.0,85.0491,85.0491,84.7694,84.9769,184470.0
2022-08-02 10:40:00,94.21,94.55,94.12,94.4,154815.0,84.995,85.3017,84.9138,85.1664,154815.0
2022-08-02 10:45:00,94.41,94.78,94.31,94.78,136736.0,85.1754,85.5092,85.0852,85.5092,136736.0
2022-08-02 10:50:00,94.79,94.97,94.71,94.91,247303.0,85.5182,85.6806,85.4461,85.6265,247303.0
2022-08-02 10:55:00,94.9,94.9,94.39,94.46,108240.0,85.6175,85.6175,85.1574,85.2205,108240.0
2022-08-02 11:00:00,94.45,94.57,94.31,94.32,137089.0,85.2115,85.3198,85.0852,85.0942,137089.0
2022-08-02 11:05:00,94.32,94.58,94.29,94.52,119004.0,85.0942,85.3288,85.0671,85.2746,119004.0
2022-08-02 11:10:00,94.52,94.55,94.31,94.33,109157.0,85.2746,85.3017,85.0852,85.1032,109157.0
2022-08-02 11:15:00,94.34,94.75,94.34,94.73,124838.0,85.1122,85.4821,85.1122,85.4641,124838.0
2022-08-02 11:20:00,94.73,94.82,94.6,94.68,110765.0,85.4641,85.5453,85.3468,85.419,110765.0
2022-08-02 11:25:00,94.68,94.84,94.6,94.78,107426.0,85.419,85.5633,85.3468,85.5092,107426.0
2022-08-02 11:30:00,94.78,94.89,94.62,94.83,172961.0,85.5092,85.6085,85.3649,85.5543,172961.0
2022-08-02 11:35:00,94.82,94.97,94.79,94.92,96101.0,85.5453,85.6806,85.5182,85.6355,96101.0
2022-08-02 11:40:00,94.92,95.1,94.9,95.04,176778.0,85.6355,85.7979,85.6175,85.7438,176778.0
2022-08-02 11:45:00,95.04,95.17,94.97,95.12,170352.0,85.7438,85.8611,85.6806,85.816,170352.0
2022-08-02 11:50:00,95.13,95.19,94.97,94.97,95438.0,85.825,85.8791,85.6806,85.6806,95438.0
2022-08-02 11:55:00,94.97,95.02,94.86,94.87,80424.0,85.6806,85.7257,85.5814,85.5904,80424.0
2022-08-02 12:00:00,94.88,95.06,94.83,95.0,113658.0,85.5994,85.7618,85.5543,85.7077,113658.0
2022-08-02 12:05:00,95.0,95.0,94.79,94.81,110752.0,85.7077,85.7077,85.5182,85.5363,110752.0
2022-08-02 12:10:00,94.81,94.93,94.77,94.79,77119.0,85.5363,85.6445,85.5002,85.5182,77119.0
2022-08-02 12:15:00,94.79,94.97,94.79,94.86,70584.0,85.5182,85.6806,85.5182,85.5814,70584.0
2022-08-02 12:20:00,94.87,94.97,94.85,94.94,88914.0,85.5904,85.6806,85.5724,85.6536,88914.0
2022-08-02 12:25:00,94.94,94.95,94.76,94.83,93738.0,85.6536,85.6626,85.4912,85.5543,93738.0
2022-08-02 12:30:00,94.83,94.89,94.75,94.84,95364.0,85.5543,85.6085,85.4821,85.5633,95364.0
2022-08-02 12:35:00,94.84,95.0,94.84,94.98,86116.0,85.5633,85.7077,85.5633,85.6896,86116.0
2022-08-02 12:40:00,94.98,95.0,94.88,94.99,76657.0,85.6896,85.7077,85.5994,85.6987,76657.0
2022-08-02 12:45:00,95.0,95.06,94.86,94.92,68300.0,85.7077,85.7618,85.5814,85.6355,68300.0
2022-08-02 12:50:00,94.92,94.97,94.84,94.91,69416.0,85.6355,85.6806,85.5633,85.6265,69416.0
2022-08-02 12:55:00,94.91,95.0,94.88,94.89,57382.0,85.6265,85.7077,85.5994,85.6085,57382.0
2022-08-02 13:00:00,94.9,94.98,94.86,94.91,69601.0,85.6175,85.6896,85.5814,85.6265,69601.0
2022-08-02 13:05:00,94.91,95.06,94.9,95.03,89241.0,85.6265,85.7618,85.6175,85.7348,89241.0
2022-08-02 13:10:00,95.03,95.03,94.85,94.92,63129.0,85.7348,85.7348,85.5724,85.6355,63129.0
2022-08-02 13:15:00,94.93,94.99,94.9,94.93,74867.0,85.6445,85.6987,85.6175,85.6445,74867.0
2022-08-02 13:20:00,94.93,94.96,94.81,94.81,78618.0,85.6445,85.6716,85.5363,85.5363,78618.0
2022-08-02 13:25:00,94.82,94.86,94.69,94.7,89130.0,85.5453,85.5814,85.428,85.437,89130.0
2022-08-02 13:30:00,94.69,94.69,94.44,94.44,133754.0,85.428,85.428,85.2025,85.2025,133754.0
2022-08-02 13:35:00,94.44,94.48,94.3,94.34,131764.0,85.2025,85.2386,85.0762,85.1122,131764.0
2022-08-02 13:40:00,94.36,94.53,94.28,94.5,87220.0,85.1303,85.2837,85.0581,85.2566,87220.0
2022-08-02 13:45:00,94.51,94.54,94.2,94.23,129944.0,85.2656,85.2927,84.9859,85.013,129944.0
2022-08-02 13:50:00,94.22,94.32,94.1,94.3,136273.0,85.004,85.0942,84.8957,85.0762,136273.0
2022-08-02 13:55:00,94.31,94.38,94.22,94.29,100604.0,85.0852,85.1483,85.004,85.0671,100604.0
2022-08-02 14:00:00,94.29,94.37,94.2,94.3,97569.0,85.0671,85.1393,84.9859,85.0762,97569.0
2022-08-02 14:05:00,94.3,94.49,94.25,94.48,111643.0,85.0762,85.2476,85.0311,85.2386,111643.0
2022-08-02 14:10:00,94.47,94.59,94.41,94.57,149692.0,85.2295,85.3378,85.1754,85.3198,149692.0
2022-08-02 14:15:00,94.57,94.59,94.37,94.45,104963.0,85.3198,85.3378,85.1393,85.2115,104963.0
2022-08-02 14:20:00,94.45,94.66,94.42,94.59,85621.0,85.2115,85.4009,85.1844,85.3378,85621.0
2022-08-02 14:25:00,94.6,94.66,94.47,94.59,93774.0,85.3468,85.4009,85.2295,85.3378,93774.0
2022-08-02 14:30:00,94.59,94.66,94.54,94.61,66633.0,85.3378,85.4009,85.2927,85.3558,66633.0
2022-08-02 14:35:00,94.6,94.68,94.53,94.61,74782.0,85.3468,85.419,85.2837,85.3558,74782.0
2022-08-02 14:40:00,94.61,94.8,94.6,94.79,96960.0,85.3558,85.5273,85.3468,85.5182,96960.0
2022-08-02 14:45:00,94.79,94.81,94.59,94.69,110142.0,85.5182,85.5363,85.3378,85.428,110142.0
2022-08-02 14:50:00,94.71,94.74,94.53,94.57,115022.0,85.4461,85.4731,85.2837,85.3198,115022.0
2022-08-02 14:55:00,94.55,94.56,94.41,94.47,103867.0,85.3017,85.3107,85.1754,85.2295,103867.0
2022-08-02 15:00:00,94.48,94.5,94.38,94.44,82388.0,85.2386,85.2566,85.1483,85.2025,82388.0
2022-08-02 15:05:00,94.43,94.45,94.32,94.36,82520.0,85.1934,85.2115,85.0942,85.1303,82520.0
2022-08-02 15:10:00,94.35,94.4,94.24,94.4,98804.0,85.1213,85.1664,85.022,85.1664,98804.0
2022-08-02 15:15:00,94.39,94.41,94.18,94.25,146890.0,85.1574,85.1754,84.9679,85.0311,146890.0
2022-08-02 15:20:00,94.24,94.26,94.14,94.2,135900.0,85.022,85.0401,84.9318,84.9859,135900.0
2022-08-02 15:25:00,94.2,94.45,94.18,94.43,133512.0,84.9859,85.2115,84.9679,85.1934,133512.0
2022-08-02 15:30:00,94.43,94.46,94.34,94.4,151941.0,85.1934,85.2205,85.1122,85.1664,151941.0
2022-08-02 15:35:00,94.39,94.57,94.37,94.47,224735.0,85.1574,85.3198,85.1393,85.2295,224735.0
2022-08-02 15:40:00,94.46,94.54,94.4,94.54,169141.0,85.2205,85.2927,85.1664,85.2927,169141.0
2022-08-02 15:45:00,94.53,94.54,94.27,94.3,212605.0,85.2837,85.2927,85.0491,85.0762,212605.0
2022-08-02 15:50:00,94.29,94.37,94.05,94.08,375412.0,85.0671,85.1393,84.8506,84.8777,375412.0
2022-08-02 15:55:00,94.08,94.09,94.0,94.09,659051.0,84.8777,84.8867,84.8055,84.8867,659051.0
2022-08-03 09:30:00,94.42,94.42,93.3,93.43,550288.0,85.1844,85.1844,84.174,84.2913,550288.0
2022-08-03 09:35:00,93.4,94.09,93.37,93.98,285149.0,84.2642,84.8867,84.2371,84.7875,285149.0
2022-08-03 09:40:00,93.99,94.29,93.83,93.91,226682.0,84.7965,85.0671,84.6521,84.7243,226682.0
2022-08-03 09:45:00,93.88,94.19,93.84,94.18,178979.0,84.6972,84.9769,84.6612,84.9679,178979.0
2022-08-03 09:50:00,94.18,94.4,94.0,94.11,168353.0,84.9679,85.1664,84.8055,84.9047,168353.0
2022-08-03 09:55:00,94.12,94.14,94.0,94.07,301450.0,84.9138,84.9318,84.8055,84.8687,301450.0
2022-08-03 10:00:00,94.06,94.06,93.59,93.79,610904.0,84.8596,84.8596,84.4356,84.616,610904.0
2022-08-03 10:05:00,93.79,93.88,93.38,93.62,249515.0,84.616,84.6972,84.2461,84.4627,249515.0
2022-08-03 10:10:00,93.62,93.74,93.5,93.7,152902.0,84.4627,84.5709,84.3544,84.5348,152902.0
2022-08-03 10:15:00,93.69,93.77,93.39,93.41,197744.0,84.5258,84.598,84.2552,84.2732,197744.0
2022-08-03 10:20:00,93.41,93.48,93.21,93.34,257501.0,84.2732,84.3364,84.0928,84.2101,257501.0
2022-08-03 10:25:00,93.33,93.74,93.3,93.72,137058.0,84.201,84.5709,84.174,84.5529,137058.0
2022-08-03 10:30:00,93.7,93.77,93.3,93.31,204327.0,84.5348,84.598,84.174,84.183,204327.0
2022-08-03 10:35:00,93.31,93.32,92.54,92.71,485945.0,84.183,84.192,83.4883,83.6417,485945.0
2022-08-03 10:40:00,92.68,92.81,92.4,92.75,267997.0,83.6146,83.7319,83.362,83.6778,267997.0
2022-08-03 10:45:00,92.73,92.83,92.51,92.78,164500.0,83.6597,83.7499,83.4612,83.7048,164500.0
2022-08-03 10:50:00,92.8,92.8,92.27,92.31,186154.0,83.7229,83.7229,83.2447,83.2808,186154.0
2022-08-03 10:55:00,92.33,92.6,92.26,92.39,224533.0,83.2989,83.5424,83.2357,83.353,224533.0
2022-08-03 11:00:00,92.4,92.69,92.15,92.24,191942.0,83.362,83.6236,83.1365,83.2177,191942.0
2022-08-03 11:05:00,92.25,92.39,92.15,92.3,159950.0,83.2267,83.353,83.1365,83.2718,159950.0
2022-08-03 11:10:00,92.28,92.45,92.16,92.33,94965.0,83.2537,83.4071,83.1455,83.2989,94965.0
2022-08-03 11:15:00,92.28,92.39,92.15,92.26,124738.0,83.2537,83.353,83.1365,83.2357,124738.0
2022-08-03 11:20:00,92.3,92.42,92.07,92.09,149472.0,83.2718,83.3801,83.0643,83.0823,149472.0
2022-08-03 11:25:00,92.09,92.36,92.05,92.29,210765.0,83.0823,83.3259,83.0462,83.2628,210765.0
2022-08-03 11:30:00,92.27,92.5,92.13,92.4,171155.0,83.2447,83.4522,83.1184,83.362,171155.0
2022-08-03 11:35:00,92.4,92.58,92.4,92.44,112929.0,83.362,83.5244,83.362,83.3981,112929.0
2022-08-03 11:40:00,92.45,92.52,92.27,92.36,209858.0,83.4071,83.4703,83.2447,83.3259,209858.0
2022-08-03 11:45:00,92.36,92.37,92.13,92.3,292630.0,83.3259,83.3349,83.1184,83.2718,292630.0
2022-08-03 11:50:00,92.29,92.31,92.07,92.13,138769.0,83.2628,83.2808,83.0643,83.1184,138769.0
2022-08-03 11:55:00,92.14,92.2,91.76,91.77,289063.0,83.1274,83.1816,82.7846,82.7936,289063.0
2022-08-03 12:00:00,91.77,91.88,91.61,91.84,229869.0,82.7936,82.8929,82.6493,82.8568,229869.0
2022-08-03 12:05:00,91.84,91.86,91.57,91.62,148461.0,82.8568,82.8748,82.6132,82.6583,148461.0
2022-08-03 12:10:00,91.62,91.7,91.52,91.59,229534.0,82.6583,82.7305,82.5681,82.6312,229534.0
2022-08-03 12:15:00,91.59,91.72,91.57,91.65,137676.0,82.6312,82.7485,82.6132,82.6854,137676.0
2022-08-03 12:20:00,91.65,91.86,91.6,91.78,153111.0,82.6854,82.8748,82.6403,82.8027,153111.0
2022-08-03 12:25:00,91.77,91.78,91.52,91.55,161804.0,82.7936,82.8027,82.5681,82.5951,161804.0
2022-08-03 12:30:00,91.54,91.79,91.45,91.76,224325.0,82.5861,82.8117,82.5049,82.7846,224325.0
2022-08-03 12:35:00,91.76,91.88,91.56,91.61,172452.0,82.7846,82.8929,82.6042,82.6493,172452.0
2022-08-03 12:40:00,91.61,91.75,91.54,91.61,158248.0,82.6493,82.7756,82.5861,82.6493,158248.0
2022-08-03 12:45:00,91.62,91.88,91.61,91.88,162039.0,82.6583,82.8929,82.6493,82.8929,162039.0
2022-08-03 12:50:00,91.89,91.91,91.67,91.67,168072.0,82.9019,82.9199,82.7034,82.7034,168072.0
2022-08-03 12:55:00,91.66,91.73,91.57,91.7,122916.0,82.6944,82.7575,82.6132,82.7305,122916.0
2022-08-03 13:00:00,91.7,91.88,91.66,91.87,233581.0,82.7305,82.8929,82.6944,82.8838,233581.0
2022-08-03 13:05:00,91.87,91.88,91.47,91.53,258112.0,82.8838,82.8929,82.523,82.5771,258112.0
2022-08-03 13:10:00,91.53,91.55,91.18,91.19,241787.0,82.5771,82.5951,82.2613,82.2704,241787.0
2022-08-03 13:15:00,91.2,91.22,90.92,90.92,209632.0,82.2794,82.2974,82.0268,82.0268,209632.0
2022-08-03 13:20:00,90.92,91.05,90.79,91.03,295359.0,82.0268,82.1441,81.9095,82.126,295359.0
2022-08-03 13:25:00,91.02,91.31,90.99,91.29,153669.0,82.117,82.3786,82.0899,82.3606,153669.0
2022-08-03 13:30:00,91.3,91.46,91.27,91.37,127097.0,82.3696,82.514,82.3425,82.4328,127097.0
2022-08-03 13:35:00,91.36,91.45,91.28,91.42,119738.0,82.4237,82.5049,82.3516,82.4779,119738.0
2022-08-03 13:40:00,91.43,91.49,91.33,91.49,122508.0,82.4869,82.541,82.3967,82.541,122508.0
2022-08-03 13:45:00,91.48,91.69,91.43,91.69,126416.0,82.532,82.7215,82.4869,82.7215,126416.0
2022-08-03 13:50:00,91.69,92.05,91.63,92.01,124575.0,82.7215,83.0462,82.6673,83.0102,124575.0
2022-08-03 13:55:00,91.99,92.0,91.75,91.91,125611.0,82.9921,83.0011,82.7756,82.9199,125611.0
2022-08-03 14:00:00,91.9,92.06,91.76,92.01,113458.0,82.9109,83.0553,82.7846,83.0102,113458.0
2022-08-03 14:05:00,92.02,92.22,92.01,92.21,141397.0,83.0192,83.1996,83.0102,83.1906,141397.0
2022-08-03 14:10:00,92.22,92.23,91.99,92.0,94274.0,83.1996,83.2086,82.9921,83.0011,94274.0
2022-08-03 14:15:00,91.97,92.05,91.82,91.86,83734.0,82.9741,83.0462,82.8387,82.8748,83734.0
2022-08-03 14:20:00,91.87,91.98,91.82,91.95,108419.0,82.8838,82.9831,82.8387,82.956,108419.0
2022-08-03 14:25:00,91.93,91.94,91.74,91.79,142451.0,82.938,82.947,82.7666,82.8117,142451.0
2022-08-03 14:30:00,91.79,91.92,91.74,91.81,85720.0,82.8117,82.929,82.7666,82.8297,85720.0
2022-08-03 14:35:00,91.81,91.81,91.67,91.72,84132.0,82.8297,82.8297,82.7034,82.7485,84132.0
2022-08-03 14:40:00,91.71,91.81,91.63,91.66,119577.0,82.7395,82.8297,82.6673,82.6944,119577.0
2022-08-03 14:45:00,91.67,91.86,91.62,91.84,105899.0,82.7034,82.8748,82.6583,82.8568,105899.0
2022-08-03 14:50:00,91.84,91.9,91.7,91.76,70688.0,82.8568,82.9109,82.7305,82.7846,70688.0
2022-08-03 14:55:00,91.75,91.84,91.75,91.81,84812.0,82.7756,82.8568,82.7756,82.8297,84812.0
2022-08-03 15:00:00,91.81,91.94,91.79,91.94,95580.0,82.8297,82.947,82.8117,82.947,95580.0
2022-08-03 15:05:00,91.94,92.04,91.89,91.99,127120.0,82.947,83.0372,82.9019,82.9921,127120.0
2022-08-03 15:10:00,91.98,92.04,91.93,92.01,117260.0,82.9831,83.0372,82.938,83.0102,117260.0
2022-08-03 15:15:00,92.0,92.12,91.98,92.08,135483.0,83.0011,83.1094,82.9831,83.0733,135483.0
2022-08-03 15:20:00,92.07,92.15,92.02,92.07,131718.0,83.0643,83.1365,83.0192,83.0643,131718.0
2022-08-03 15:25:00,92.06,92.14,92.01,92.02,207234.0,83.0553,83.1274,83.0102,83.0192,207234.0
2022-08-03 15:30:00,92.03,92.11,91.95,91.98,262519.0,83.0282,83.1004,82.956,82.9831,262519.0
2022-08-03 15:35:00,91.98,92.0,91.86,91.87,204764.0,82.9831,83.0011,82.8748,82.8838,204764.0
2022-08-03 15:40:00,91.87,91.9,91.72,91.73,378369.0,82.8838,82.9109,82.7485,82.7575,378369.0
2022-08-03 15:45:00,91.73,91.74,91.46,91.5,614868.0,82.7575,82.7666,82.514,82.55,614868.0
2022-08-03 15:50:00,91.5,91.59,91.34,91.38,1175918.0,82.55,82.6312,82.4057,82.4418,1175918.0
2022-08-03 15:55:00,91.38,91.38,90.85,91.04,1483672.0,82.4418,82.4418,81.9636,82.135,1483672.0
2022-08-04 09:30:00,90.31,90.34,89.53,89.58,751309.0,81.4764,81.5035,80.7727,80.8178,751309.0
2022-08-04 09:35:00,89.56,89.64,88.83,88.84,579292.0,80.7998,80.872,80.1412,80.1502,579292.0
2022-08-04 09:40:00,88.82,88.88,88.19,88.7,602005.0,80.1322,80.1863,79.5638,80.0239,602005.0
2022-08-04 09:45:00,88.67,89.39,88.44,89.2,611172.0,79.9969,80.6464,79.7893,80.475,611172.0
2022-08-04 09:50:00,89.21,89.41,88.88,89.21,371175.0,80.484,80.6645,80.1863,80.484,371175.0
2022-08-04 09:55:00,89.2,89.24,88.71,88.83,277635.0,80.475,80.5111,80.0329,80.1412,277635.0
2022-08-04 10:00:00,88.85,89.17,88.75,89.12,279754.0,80.1592,80.4479,80.069,80.4028,279754.0
2022-08-04 10:05:00,89.1,89.51,89.07,89.48,298879.0,80.3848,80.7547,80.3577,80.7276,298879.0
2022-08-04 10:10:00,89.49,89.8,89.41,89.53,313185.0,80.7366,81.0163,80.6645,80.7727,313185.0
2022-08-04 10:15:00,89.52,89.52,89.24,89.3,210789.0,80.7637,80.7637,80.5111,80.5652,210789.0
2022-08-04 10:20:00,89.31,89.51,89.09,89.33,215202.0,80.5743,80.7547,80.3758,80.5923,215202.0
2022-08-04 10:25:00,89.32,89.84,89.3,89.44,278304.0,80.5833,81.0524,80.5652,80.6915,278304.0
2022-08-04 10:30:00,89.43,89.59,89.12,89.12,233000.0,80.6825,80.8269,80.4028,80.4028,233000.0
2022-08-04 10:35:00,89.13,89.33,89.04,89.09,213452.0,80.4119,80.5923,80.3307,80.3758,213452.0
2022-08-04 10:40:00,89.09,89.2,88.73,88.73,263186.0,80.3758,80.475,80.051,80.051,263186.0
2022-08-04 10:45:00,88.73,88.94,88.68,88.84,284675.0,80.051,80.2404,80.0059,80.1502,284675.0
2022-08-04 10:50:00,88.86,88.88,88.61,88.64,287438.0,80.1683,80.1863,79.9427,79.9698,287438.0
2022-08-04 10:55:00,88.64,88.87,88.53,88.58,375363.0,79.9698,80.1773,79.8705,79.9157,375363.0
2022-08-04 11:00:00,88.59,88.69,88.36,88.52,326130.0,79.9247,80.0149,79.7172,79.8615,326130.0
2022-08-04 11:05:00,88.52,88.68,88.47,88.61,239969.0,79.8615,80.0059,79.8164,79.9427,239969.0
2022-08-04 11:10:00,88.61,88.67,88.47,88.48,180752.0,79.9427,79.9969,79.8164,79.8254,180752.0
2022-08-04 11:15:00,88.48,88.51,88.22,88.48,265813.0,79.8254,79.8525,79.5909,79.8254,265813.0
2022-08-04 11:20:00,88.48,88.75,88.47,88.6,171548.0,79.8254,80.069,79.8164,79.9337,171548.0
2022-08-04 11:25:00,88.6,88.72,88.41,88.54,189361.0,79.9337,80.042,79.7623,79.8796,189361.0
2022-08-04 11:30:00,88.54,88.95,88.53,88.89,280757.0,79.8796,80.2495,79.8705,80.1953,280757.0
2022-08-04 11:35:00,88.88,88.94,88.67,88.69,259531.0,80.1863,80.2404,79.9969,80.0149,259531.0
2022-08-04 11:40:00,88.69,88.8,88.46,88.46,234082.0,80.0149,80.1141,79.8074,79.8074,234082.0
2022-08-04 11:45:00,88.46,88.68,88.39,88.49,168065.0,79.8074,80.0059,79.7442,79.8345,168065.0
2022-08-04 11:50:00,88.48,88.64,88.42,88.59,171998.0,79.8254,79.9698,79.7713,79.9247,171998.0
2022-08-04 11:55:00,88.58,88.75,88.5,88.63,283024.0,79.9157,80.069,79.8435,79.9608,283024.0
2022-08-04 12:00:00,88.64,88.75,88.5,88.6,198385.0,79.9698,80.069,79.8435,79.9337,198385.0
2022-08-04 12:05:00,88.62,88.62,88.5,88.56,112414.0,79.9517,79.9517,79.8435,79.8976,112414.0
2022-08-04 12:10:00,88.58,88.7,88.51,88.53,286184.0,79.9157,80.0239,79.8525,79.8705,286184.0
2022-08-04 12:15:00,88.52,88.59,88.41,88.45,246136.0,79.8615,79.9247,79.7623,79.7984,246136.0
2022-08-04 12:20:00,88.45,88.6,88.37,88.6,142510.0,79.7984,79.9337,79.7262,79.9337,142510.0
2022-08-04 12:25:00,88.6,88.68,88.55,88.68,129609.0,79.9337,80.0059,79.8886,80.0059,129609.0
2022-08-04 12:30:00,88.69,88.94,88.69,88.89,439087.0,80.0149,80.2404,80.0149,80.1953,439087.0
2022-08-04 12:35:00,88.89,88.9,88.72,88.79,210491.0,80.1953,80.2044,80.042,80.1051,210491.0
2022-08-04 12:40:00,88.78,88.86,88.64,88.85,168608.0,80.0961,80.1683,79.9698,80.1592,168608.0
2022-08-04 12:45:00,88.87,88.87,88.44,88.44,218517.0,80.1773,80.1773,79.7893,79.7893,218517.0
2022-08-04 12:50:00,88.44,88.69,88.41,88.67,122247.0,79.7893,80.0149,79.7623,79.9969,122247.0
2022-08-04 12:55:00,88.68,88.84,88.57,88.75,122429.0,80.0059,80.1502,79.9066,80.069,122429.0
2022-08-04 13:00:00,88.75,89.09,88.72,89.09,212992.0,80.069,80.3758,80.042,80.3758,212992.0
2022-08-04 13:05:00,89.07,89.15,88.96,89.12,122086.0,80.3577,80.4299,80.2585,80.4028,122086.0
2022-08-04 13:10:00,89.12,89.19,89.0,89.19,161537.0,80.4028,80.466,80.2946,80.466,161537.0
2022-08-04 13:15:00,89.19,89.27,89.1,89.2,152033.0,80.466,80.5382,80.3848,80.475,152033.0
2022-08-04 13:20:00,89.2,89.22,89.06,89.13,113413.0,80.475,80.4931,80.3487,80.4119,113413.0
2022-08-04 13:25:00,89.13,89.32,89.12,89.2,97002.0,80.4119,80.5833,80.4028,80.475,97002.0
2022-08-04 13:30:00,89.2,89.24,89.1,89.22,77566.0,80.475,80.5111,80.3848,80.4931,77566.0
2022-08-04 13:35:00,89.22,89.28,89.12,89.18,122552.0,80.4931,80.5472,80.4028,80.457,122552.0
2022-08-04 13:40:00,89.18,89.24,89.02,89.06,112819.0,80.457,80.5111,80.3126,80.3487,112819.0
2022-08-04 13:45:00,89.05,89.15,88.96,89.12,107100.0,80.3397,80.4299,80.2585,80.4028,107100.0
2022-08-04 13:50:00,89.11,89.15,88.99,89.06,106420.0,80.3938,80.4299,80.2856,80.3487,106420.0
2022-08-04 13:55:00,89.06,89.08,88.97,88.99,183634.0,80.3487,80.3667,80.2675,80.2856,183634.0
2022-08-04 14:00:00,89.0,89.04,88.9,89.02,206706.0,80.2946,80.3307,80.2044,80.3126,206706.0
2022-08-04 14:05:00,89.01,89.1,88.9,88.92,100269.0,80.3036,80.3848,80.2044,80.2224,100269.0
2022-08-04 14:10:00,88.92,88.97,88.86,88.96,71747.0,80.2224,80.2675,80.1683,80.2585,71747.0
2022-08-04 14:15:00,88.95,89.11,88.93,89.11,54381.0,80.2495,80.3938,80.2314,80.3938,54381.0
2022-08-04 14:20:00,89.1,89.16,89.03,89.09,58327.0,80.3848,80.4389,80.3216,80.3758,58327.0
2022-08-04 14:25:00,89.1,89.21,89.06,89.18,110095.0,80.3848,80.484,80.3487,80.457,110095.0
2022-08-04 14:30:00,89.18,89.33,89.15,89.2,184338.0,80.457,80.5923,80.4299,80.475,184338.0
2022-08-04 14:35:00,89.2,89.22,89.05,89.1,185298.0,80.475,80.4931,80.3397,80.3848,185298.0
2022-08-04 14:40:00,89.09,89.11,88.97,89.1,121254.0,80.3758,80.3938,80.2675,80.3848,121254.0
2022-08-04 14:45:00,89.09,89.17,89.05,89.1,120925.0,80.3758,80.4479,80.3397,80.3848,120925.0
2022-08-04 14:50:00,89.11,89.11,88.91,88.97,88908.0,80.3938,80.3938,80.2134,80.2675,88908.0
2022-08-04 14:55:00,88.97,88.97,88.82,88.83,142965.0,80.2675,80.2675,80.1322,80.1412,142965.0
2022-08-04 15:00:00,88.83,88.83,88.49,88.55,263436.0,80.1412,80.1412,79.8345,79.8886,263436.0
2022-08-04 15:05:00,88.55,88.56,88.42,88.47,320189.0,79.8886,79.8976,79.7713,79.8164,320189.0
2022-08-04 15:10:00,88.48,88.5,88.29,88.3,367051.0,79.8254,79.8435,79.654,79.663,367051.0
2022-08-04 15:15:00,88.3,88.47,88.24,88.34,311109.0,79.663,79.8164,79.6089,79.6991,311109.0
2022-08-04 15:20:00,88.34,88.34,88.08,88.09,310031.0,79.6991,79.6991,79.4646,79.4736,310031.0
2022-08-04 15:25:00,88.09,88.22,88.06,88.17,260474.0,79.4736,79.5909,79.4465,79.5458,260474.0
2022-08-04 15:30:00,88.17,88.2,87.96,87.97,295173.0,79.5458,79.5728,79.3563,79.3653,295173.0
2022-08-04 15:35:00,87.97,88.0,87.46,87.47,599349.0,79.3653,79.3924,78.9052,78.9142,599349.0
2022-08-04 15:40:00,87.46,87.55,87.35,87.38,621515.0,78.9052,78.9864,78.806,78.833,621515.0
2022-08-04 15:45:00,87.38,87.38,86.98,87.0,888877.0,78.833,78.833,78.4722,78.4902,888877.0
2022-08-04 15:50:00,87.01,87.07,86.54,86.63,1485653.0,78.4992,78.5534,78.0752,78.1564,1485653.0
2022-08-04 15:55:00,86.63,87.21,86.43,87.2,1743438.0,78.1564,78.6797,77.976,78.6706,1743438.0
2022-08-05 09:30:00,86.36,88.0,86.28,87.45,813135.0,77.9128,79.3924,77.8406,78.8962,813135.0
2022-08-05 09:35:00,87.48,88.04,87.31,87.83,433237.0,78.9233,79.4285,78.7699,79.239,433237.0
2022-08-05 09:40:00,87.82,88.49,87.74,88.44,497548.0,79.23,79.8345,79.1578,79.7893,497548.0
2022-08-05 09:45:00,88.44,88.62,88.25,88.52,369981.0,79.7893,79.9517,79.6179,79.8615,369981.0
2022-08-05 09:50:00,88.53,88.83,88.44,88.69,337187.0,79.8705,80.1412,79.7893,80.0149,337187.0
2022-08-05 09:55:00,88.7,89.2,88.68,89.18,291347.0,80.0239,80.475,80.0059,80.457,291347.0
2022-08-05 10:00:00,89.19,89.69,89.08,89.33,293451.0,80.466,80.9171,80.3667,80.5923,293451.0
2022-08-05 10:05:00,89.33,89.37,88.9,89.23,263567.0,80.5923,80.6284,80.2044,80.5021,263567.0
2022-08-05 10:10:00,89.22,89.38,89.08,89.2,189456.0,80.4931,80.6374,80.3667,80.475,189456.0
2022-08-05 10:15:00,89.2,89.2,88.78,88.83,215440.0,80.475,80.475,80.0961,80.1412,215440.0
2022-08-05 10:20:00,88.83,89.0,88.74,88.87,156558.0,80.1412,80.2946,80.06,80.1773,156558.0
2022-08-05 10:25:00,88.87,89.08,88.81,89.07,168527.0,80.1773,80.3667,80.1232,80.3577,168527.0
2022-08-05 10:30:00,89.08,89.16,88.95,89.01,157430.0,80.3667,80.4389,80.2495,80.3036,157430.0
2022-08-05 10:35:00,89.01,89.3,89.0,89.28,168041.0,80.3036,80.5652,80.2946,80.5472,168041.0
2022-08-05 10:40:00,89.28,89.56,89.25,89.41,186081.0,80.5472,80.7998,80.5201,80.6645,186081.0
2022-08-05 10:45:00,89.45,89.48,89.27,89.4,144204.0,80.7006,80.7276,80.5382,80.6554,144204.0
2022-08-05 10:50:00,89.4,89.53,89.36,89.46,178087.0,80.6554,80.7727,80.6194,80.7096,178087.0
2022-08-05 10:55:00,89.46,89.54,89.28,89.29,151199.0,80.7096,80.7818,80.5472,80.5562,151199.0
2022-08-05 11:00:00,89.3,89.43,89.2,89.39,132337.0,80.5652,80.6825,80.475,80.6464,132337.0
2022-08-05 11:05:00,89.37,89.37,89.13,89.32,182460.0,80.6284,80.6284,80.4119,80.5833,182460.0
2022-08-05 11:10:00,89.33,89.39,89.02,89.03,128810.0,80.5923,80.6464,80.3126,80.3216,128810.0
2022-08-05 11:15:00,89.03,89.05,88.8,88.85,132229.0,80.3216,80.3397,80.1141,80.1592,132229.0
2022-08-05 11:20:00,88.87,88.96,88.71,88.84,92054.0,80.1773,80.2585,80.0329,80.1502,92054.0
2022-08-05 11:25:00,88.84,88.86,88.63,88.64,170335.0,80.1502,80.1683,79.9608,79.9698,170335.0
2022-08-05 11:30:00,88.64,88.96,88.6,88.82,173206.0,79.9698,80.2585,79.9337,80.1322,173206.0
2022-08-05 11:35:00,88.83,88.93,88.72,88.83,123058.0,80.1412,80.2314,80.042,80.1412,123058.0
2022-08-05 11:40:00,88.83,88.92,88.71,88.86,109884.0,80.1412,80.2224,80.0329,80.1683,109884.0
2022-08-05 11:45:00,88.86,88.87,88.62,88.68,102617.0,80.1683,80.1773,79.9517,80.0059,102617.0
2022-08-05 11:50:00,88.67,88.91,88.65,88.89,73189.0,79.9969,80.2134,79.9788,80.1953,73189.0
2022-08-05 11:55:00,88.87,88.93,88.72,88.85,122214.0,80.1773,80.2314,80.042,80.1592,122214.0
2022-08-05 12:00:00,88.85,88.97,88.78,88.89,133890.0,80.1592,80.2675,80.0961,80.1953,133890.0
2022-08-05 12:05:00,88.89,89.03,88.84,88.87,178112.0,80.1953,80.3216,80.1502,80.1773,178112.0
2022-08-05 12:10:00,88.86,89.03,88.81,88.9,112746.0,80.1683,80.3216,80.1232,80.2044,112746.0
2022-08-05 12:15:00,88.9,88.92,88.78,88.81,94547.0,80.2044,80.2224,80.0961,80.1232,94547.0
2022-08-05 12:20:00,88.81,88.99,88.67,88.69,155653.0,80.1232,80.2856,79.9969,80.0149,155653.0
2022-08-05 12:25:00,88.69,88.76,88.59,88.74,141992.0,80.0149,80.078,79.9247,80.06,141992.0
2022-08-05 12:30:00,88.73,88.77,88.63,88.7,155044.0,80.051,80.0871,79.9608,80.0239,155044.0
2022-08-05 12:35:00,88.7,88.74,88.62,88.67,65580.0,80.0239,80.06,79.9517,79.9969,65580.0
2022-08-05 12:40:00,88.66,88.82,88.58,88.8,84887.0,79.9878,80.1322,79.9157,80.1141,84887.0
2022-08-05 12:45:00,88.79,88.98,88.78,88.96,99005.0,80.1051,80.2765,80.0961,80.2585,99005.0
2022-08-05 12:50:00,88.96,89.19,88.94,89.19,108291.0,80.2585,80.466,80.2404,80.466,108291.0
2022-08-05 12:55:00,89.18,89.2,89.04,89.06,71700.0,80.457,80.475,80.3307,80.3487,71700.0
2022-08-05 13:00:00,89.05,89.08,88.92,89.05,111851.0,80.3397,80.3667,80.2224,80.3397,111851.0
2022-08-05 13:05:00,89.05,89.2,88.97,89.14,69883.0,80.3397,80.475,80.2675,80.4209,69883.0
2022-08-05 13:10:00,89.14,89.3,89.14,89.16,134321.0,80.4209,80.5652,80.4209,80.4389,134321.0
2022-08-05 13:15:00,89.17,89.29,89.11,89.29,81953.0,80.4479,80.5562,80.3938,80.5562,81953.0
2022-08-05 13:20:00,89.29,89.29,89.13,89.26,82022.0,80.5562,80.5562,80.4119,80.5291,82022.0
2022-08-05 13:25:00,89.26,89.32,89.11,89.11,77014.0,80.5291,80.5833,80.3938,80.3938,77014.0
2022-08-05 13:30:00,89.11,89.15,88.87,89.01,99750.0,80.3938,80.4299,80.1773,80.3036,99750.0
2022-08-05 13:35:00,89.02,89.11,88.99,89.1,60145.0,80.3126,80.3938,80.2856,80.3848,60145.0
2022-08-05 13:40:00,89.1,89.26,89.05,89.19,73657.0,80.3848,80.5291,80.3397,80.466,73657.0
2022-08-05 13:45:00,89.18,89.24,89.1,89.13,53855.0,80.457,80.5111,80.3848,80.4119,53855.0
2022-08-05 13:50:00,89.13,89.25,89.08,89.22,63467.0,80.4119,80.5201,80.3667,80.4931,63467.0
2022-08-05 13:55:00,89.23,89.24,89.1,89.19,61640.0,80.5021,80.5111,80.3848,80.466,61640.0
2022-08-05 14:00:00,89.19,89.31,89.13,89.21,80812.0,80.466,80.5743,80.4119,80.484,80812.0
2022-08-05 14:05:00,89.21,89.29,89.15,89.19,56865.0,80.484,80.5562,80.4299,80.466,56865.0
2022-08-05 14:10:00,89.18,89.25,89.1,89.16,53658.0,80.457,80.5201,80.3848,80.4389,53658.0
2022-08-05 14:15:00,89.14,89.24,89.11,89.2,60548.0,80.4209,80.5111,80.3938,80.475,60548.0
2022-08-05 14:20:00,89.19,89.21,89.11,89.17,69694.0,80.466,80.484,80.3938,80.4479,69694.0
2022-08-05 14:25:00,89.17,89.22,88.92,88.99,118344.0,80.4479,80.4931,80.2224,80.2856,118344.0
2022-08-05 14:30:00,88.98,89.03,88.92,89.02,90906.0,80.2765,80.3216,80.2224,80.3126,90906.0
2022-08-05 14:35:00,89.02,89.03,88.96,88.98,60252.0,80.3126,80.3216,80.2585,80.2765,60252.0
2022-08-05 14:40:00,88.99,89.02,88.85,88.95,79797.0,80.2856,80.3126,80.1592,80.2495,79797.0
2022-08-05 14:45:00,88.94,88.99,88.88,88.89,80912.0,80.2404,80.2856,80.1863,80.1953,80912.0
2022-08-05 14:50:00,88.88,88.9,88.75,88.81,73749.0,80.1863,80.2044,80.069,80.1232,73749.0
2022-08-05 14:55:00,88.81,88.84,88.71,88.83,79799.0,80.1232,80.1502,80.0329,80.1412,79799.0
2022-08-05 15:00:00,88.82,88.97,88.82,88.97,103332.0,80.1322,80.2675,80.1322,80.2675,103332.0
2022-08-05 15:05:00,88.96,88.99,88.88,88.99,93307.0,80.2585,80.2856,80.1863,80.2856,93307.0
2022-08-05 15:10:00,88.98,89.03,88.89,88.91,86919.0,80.2765,80.3216,80.1953,80.2134,86919.0
2022-08-05 15:15:00,88.92,89.01,88.9,88.98,98398.0,80.2224,80.3036,80.2044,80.2765,98398.0
2022-08-05 15:20:00,89.0,89.06,88.88,89.03,108621.0,80.2946,80.3487,80.1863,80.3216,108621.0
2022-08-05 15:25:00,89.02,89.06,88.96,89.03,117064.0,80.3126,80.3487,80.2585,80.3216,117064.0
2022-08-05 15:30:00,89.03,89.05,88.96,89.01,125678.0,80.3216,80.3397,80.2585,80.3036,125678.0
2022-08-05 15:35:00,89.0,89.05,88.76,88.77,212890.0,80.2946,80.3397,80.078,80.0871,212890.0
2022-08-05 15:40:00,88.76,88.82,88.69,88.79,169592.0,80.078,80.1322,80.0149,80.1051,169592.0
2022-08-05 15:45:00,88.78,88.83,88.71,88.78,203294.0,80.0961,80.1412,80.0329,80.0961,203294.0
2022-08-05 15:50:00,88.77,88.84,88.61,88.65,283991.0,80.0871,80.1502,79.9427,79.9788,283991.0
2022-08-05 15:55:00,88.65,88.66,88.41,88.45,804242.0,79.9788,79.9878,79.7623,79.7984,804242.0
2022-08-08 09:30:00,88.61,89.08,88.41,88.9,419653.0,79.9427,80.3667,79.7623,80.2044,419653.0
2022-08-08 09:35:00,88.88,89.05,88.33,88.4,274417.0,80.1863,80.3397,79.6901,79.7533,274417.0
2022-08-08 09:40:00,88.41,88.62,88.22,88.4,284411.0,79.7623,79.9517,79.5909,79.7533,284411.0
2022-08-08 09:45:00,88.41,88.82,88.31,88.63,226738.0,79.7623,80.1322,79.6721,79.9608,226738.0
2022-08-08 09:50:00,88.64,88.89,88.62,88.8,183425.0,79.9698,80.1953,79.9517,80.1141,183425.0
2022-08-08 09:55:00,88.79,88.92,88.74,88.8,148002.0,80.1051,80.2224,80.06,80.1141,148002.0
2022-08-08 10:00:00,88.8,89.11,88.8,89.11,209863.0,80.1141,80.3938,80.1141,80.3938,209863.0
2022-08-08 10:05:00,89.09,89.27,88.85,88.89,148310.0,80.3758,80.5382,80.1592,80.1953,148310.0
2022-08-08 10:10:00,88.89,89.0,88.68,88.77,118448.0,80.1953,80.2946,80.0059,80.0871,118448.0
2022-08-08 10:15:00,88.76,88.87,88.68,88.75,146199.0,80.078,80.1773,80.0059,80.069,146199.0
2022-08-08 10:20:00,88.76,88.97,88.76,88.85,94652.0,80.078,80.2675,80.078,80.1592,94652.0
2022-08-08 10:25:00,88.83,88.93,88.63,88.73,129118.0,80.1412,80.2314,79.9608,80.051,129118.0
2022-08-08 10:30:00,88.71,88.89,88.64,88.81,115458.0,80.0329,80.1953,79.9698,80.1232,115458.0
2022-08-08 10:35:00,88.8,88.81,88.56,88.63,122926.0,80.1141,80.1232,79.8976,79.9608,122926.0
2022-08-08 10:40:00,88.63,88.64,88.5,88.56,88013.0,79.9608,79.9698,79.8435,79.8976,88013.0
2022-08-08 10:45:00,88.57,88.65,88.45,88.63,123759.0,79.9066,79.9788,79.7984,79.9608,123759.0
2022-08-08 10:50:00,88.65,88.91,88.6,88.89,104686.0,79.9788,80.2134,79.9337,80.1953,104686.0
2022-08-08 10:55:00,88.89,89.18,88.88,89.15,143770.0,80.1953,80.457,80.1863,80.4299,143770.0
2022-08-08 11:00:00,89.15,89.39,89.15,89.37,165451.0,80.4299,80.6464,80.4299,80.6284,165451.0
2022-08-08 11:05:00,89.37,89.46,89.35,89.41,118696.0,80.6284,80.7096,80.6103,80.6645,118696.0
2022-08-08 11:10:00,89.41,89.48,89.31,89.43,99304.0,80.6645,80.7276,80.5743,80.6825,99304.0
2022-08-08 11:15:00,89.43,89.45,89.25,89.26,122965.0,80.6825,80.7006,80.5201,80.5291,122965.0
2022-08-08 11:20:00,89.25,89.6,89.23,89.48,119487.0,80.5201,80.8359,80.5021,80.7276,119487.0
2022-08-08 11:25:00,89.48,89.58,89.41,89.54,93525.0,80.7276,80.8178,80.6645,80.7818,93525.0
2022-08-08 11:30:00,89.54,89.55,89.41,89.46,125952.0,80.7818,80.7908,80.6645,80.7096,125952.0
2022-08-08 11:35:00,89.46,89.5,89.18,89.23,96184.0,80.7096,80.7457,80.457,80.5021,96184.0
2022-08-08 11:40:00,89.22,89.28,89.05,89.06,98702.0,80.4931,80.5472,80.3397,80.3487,98702.0
2022-08-08 11:45:00,89.05,89.21,89.0,89.02,81672.0,80.3397,80.484,80.2946,80.3126,81672.0
2022-08-08 11:50:00,89.02,89.2,89.01,89.12,104259.0,80.3126,80.475,80.3036,80.4028,104259.0
2022-08-08 11:55:00,89.12,89.44,89.12,89.38,127317.0,80.4028,80.6915,80.4028,80.6374,127317.0
2022-08-08 12:00:00,89.39,89.58,89.39,89.54,79733.0,80.6464,80.8178,80.6464,80.7818,79733.0
2022-08-08 12:05:00,89.54,89.56,89.3,89.32,88020.0,80.7818,80.7998,80.5652,80.5833,88020.0
2022-08-08 12:10:00,89.32,89.43,89.25,89.25,103127.0,80.5833,80.6825,80.5201,80.5201,103127.0
2022-08-08 12:15:00,89.26,89.33,89.04,89.12,98206.0,80.5291,80.5923,80.3307,80.4028,98206.0
2022-08-08 12:20:00,89.12,89.26,89.11,89.24,66789.0,80.4028,80.5291,80.3938,80.5111,66789.0
2022-08-08 12:25:00,89.23,89.31,89.15,89.18,77869.0,80.5021,80.5743,80.4299,80.457,77869.0
2022-08-08 12:30:00,89.18,89.35,89.17,89.34,84157.0,80.457,80.6103,80.4479,80.6013,84157.0
2022-08-08 12:35:00,89.33,89.36,89.02,89.02,122503.0,80.5923,80.6194,80.3126,80.3126,122503.0
2022-08-08 12:40:00,89.01,89.24,89.0,89.22,105432.0,80.3036,80.5111,80.2946,80.4931,105432.0
2022-08-08 12:45:00,89.22,89.3,89.15,89.25,82017.0,80.4931,80.5652,80.4299,80.5201,82017.0
2022-08-08 12:50:00,89.25,89.33,89.18,89.32,62529.0,80.5201,80.5923,80.457,80.5833,62529.0
2022-08-08 12:55:00,89.32,89.32,89.16,89.21,42222.0,80.5833,80.5833,80.4389,80.484,42222.0
2022-08-08 13:00:00,89.2,89.25,89.12,89.17,67849.0,80.475,80.5201,80.4028,80.4479,67849.0
2022-08-08 13:05:00,89.17,89.25,89.16,89.17,51294.0,80.4479,80.5201,80.4389,80.4479,51294.0
2022-08-08 13:10:00,89.16,89.42,89.14,89.4,72188.0,80.4389,80.6735,80.4209,80.6554,72188.0
2022-08-08 13:15:00,89.4,89.47,89.35,89.43,85927.0,80.6554,80.7186,80.6103,80.6825,85927.0
2022-08-08 13:20:00,89.42,89.43,89.26,89.35,77956.0,80.6735,80.6825,80.5291,80.6103,77956.0
2022-08-08 13:25:00,89.36,89.38,89.18,89.18,77530.0,80.6194,80.6374,80.457,80.457,77530.0
2022-08-08 13:30:00,89.19,89.33,89.14,89.31,72665.0,80.466,80.5923,80.4209,80.5743,72665.0
2022-08-08 13:35:00,89.32,89.4,89.3,89.35,75170.0,80.5833,80.6554,80.5652,80.6103,75170.0
2022-08-08 13:40:00,89.34,89.4,89.21,89.32,65272.0,80.6013,80.6554,80.484,80.5833,65272.0
2022-08-08 13:45:00,89.31,89.33,89.2,89.2,53455.0,80.5743,80.5923,80.475,80.475,53455.0
2022-08-08 13:50:00,89.21,89.32,89.14,89.29,71685.0,80.484,80.5833,80.4209,80.5562,71685.0
2022-08-08 13:55:00,89.28,89.39,89.21,89.37,56729.0,80.5472,80.6464,80.484,80.6284,56729.0
2022-08-08 14:00:00,89.37,89.39,89.24,89.24,88196.0,80.6284,80.6464,80.5111,80.5111,88196.0
2022-08-08 14:05:00,89.26,89.53,89.2,89.51,97677.0,80.5291,80.7727,80.475,80.7547,97677.0
2022-08-08 14:10:00,89.51,89.57,89.41,89.44,80577.0,80.7547,80.8088,80.6645,80.6915,80577.0
2022-08-08 14:15:00,89.44,89.5,89.34,89.41,86062.0,80.6915,80.7457,80.6013,80.6645,86062.0
2022-08-08 14:20:00,89.41,89.48,89.32,89.43,64830.0,80.6645,80.7276,80.5833,80.6825,64830.0
2022-08-08 14:25:00,89.42,89.48,89.32,89.42,97107.0,80.6735,80.7276,80.5833,80.6735,97107.0
2022-08-08 14:30:00,89.42,89.5,89.38,89.4,69552.0,80.6735,80.7457,80.6374,80.6554,69552.0
2022-08-08 14:35:00,89.41,89.41,89.25,89.26,71018.0,80.6645,80.6645,80.5201,80.5291,71018.0
2022-08-08 14:40:00,89.27,89.27,89.16,89.18,103924.0,80.5382,80.5382,80.4389,80.457,103924.0
2022-08-08 14:45:00,89.19,89.21,89.07,89.1,84845.0,80.466,80.484,80.3577,80.3848,84845.0
2022-08-08 14:50:00,89.11,89.11,88.96,88.96,88084.0,80.3938,80.3938,80.2585,80.2585,88084.0
2022-08-08 14:55:00,88.96,89.18,88.95,89.17,133571.0,80.2585,80.457,80.2495,80.4479,133571.0
2022-08-08 15:00:00,89.17,89.31,89.1,89.3,79648.0,80.4479,80.5743,80.3848,80.5652,79648.0
2022-08-08 15:05:00,89.3,89.38,89.25,89.38,94703.0,80.5652,80.6374,80.5201,80.6374,94703.0
2022-08-08 15:10:00,89.39,89.39,89.26,89.28,66889.0,80.6464,80.6464,80.5291,80.5472,66889.0
2022-08-08 15:15:00,89.28,89.28,89.17,89.25,92670.0,80.5472,80.5472,80.4479,80.5201,92670.0
2022-08-08 15:20:00,89.25,89.34,89.24,89.28,80121.0,80.5201,80.6013,80.5111,80.5472,80121.0
2022-08-08 15:25:00,89.29,89.32,89.21,89.26,86355.0,80.5562,80.5833,80.484,80.5291,86355.0
2022-08-08 15:30:00,89.26,89.26,89.09,89.2,111754.0,80.5291,80.5291,80.3758,80.475,111754.0
2022-08-08 15:35:00,89.21,89.29,89.11,89.17,104147.0,80.484,80.5562,80.3938,80.4479,104147.0
2022-08-08 15:40:00,89.16,89.2,89.1,89.17,130358.0,80.4389,80.475,80.3848,80.4479,130358.0
2022-08-08 15:45:00,89.17,89.17,89.03,89.06,158043.0,80.4479,80.4479,80.3216,80.3487,158043.0
2022-08-08 15:50:00,89.07,89.16,88.86,88.96,291060.0,80.3577,80.4389,80.1683,80.2585,291060.0
2022-08-08 15:55:00,88.96,89.04,88.9,88.93,432149.0,80.2585,80.3307,80.2044,80.2314,432149.0
2022-08-09 09:30:00,90.05,91.38,89.95,91.33,719876.0,81.2419,82.4418,81.1517,82.3967,719876.0
2022-08-09 09:35:00,91.33,91.54,91.18,91.44,417984.0,82.3967,82.5861,82.2613,82.4959,417984.0
2022-08-09 09:40:00,91.44,91.53,91.25,91.29,394386.0,82.4959,82.5771,82.3245,82.3606,394386.0
2022-08-09 09:45:00,91.31,91.47,90.63,90.91,337932.0,82.3786,82.523,81.7651,82.0177,337932.0
2022-08-09 09:50:00,90.9,91.14,90.81,91.1,207009.0,82.0087,82.2253,81.9275,82.1892,207009.0
2022-08-09 09:55:00,91.1,91.36,91.1,91.3,225944.0,82.1892,82.4237,82.1892,82.3696,225944.0
2022-08-09 10:00:00,91.29,91.31,90.85,90.97,201261.0,82.3606,82.3786,81.9636,82.0719,201261.0
2022-08-09 10:05:00,90.96,91.31,90.85,91.18,160306.0,82.0629,82.3786,81.9636,82.2613,160306.0
2022-08-09 10:10:00,91.16,91.5,91.16,91.44,249697.0,82.2433,82.55,82.2433,82.4959,249697.0
2022-08-09 10:15:00,91.44,91.61,91.3,91.51,347685.0,82.4959,82.6493,82.3696,82.5591,347685.0
2022-08-09 10:20:00,91.51,91.56,91.18,91.22,166715.0,82.5591,82.6042,82.2613,82.2974,166715.0
2022-08-09 10:25:00,91.23,91.41,91.22,91.32,136640.0,82.3064,82.4688,82.2974,82.3876,136640.0
2022-08-09 10:30:00,91.32,91.37,91.1,91.2,190203.0,82.3876,82.4328,82.1892,82.2794,190203.0
2022-08-09 10:35:00,91.19,91.19,90.8,90.93,161591.0,82.2704,82.2704,81.9185,82.0358,161591.0
2022-08-09 10:40:00,90.94,91.08,90.93,91.04,157583.0,82.0448,82.1711,82.0358,82.135,157583.0
2022-08-09 10:45:00,91.03,91.1,90.96,91.08,119522.0,82.126,82.1892,82.0629,82.1711,119522.0
2022-08-09 10:50:00,91.09,91.13,90.85,90.93,91860.0,82.1801,82.2162,81.9636,82.0358,91860.0
2022-08-09 10:55:00,90.93,90.97,90.8,90.84,156693.0,82.0358,82.0719,81.9185,81.9546,156693.0
2022-08-09 11:00:00,90.85,90.88,90.62,90.7,154586.0,81.9636,81.9907,81.7561,81.8283,154586.0
2022-08-09 11:05:00,90.71,90.88,90.65,90.8,112781.0,81.8373,81.9907,81.7832,81.9185,112781.0
2022-08-09 11:10:00,90.79,91.02,90.75,91.02,120088.0,81.9095,82.117,81.8734,82.117,120088.0
2022-08-09 11:15:00,91.0,91.19,90.9,90.96,204168.0,82.0989,82.2704,82.0087,82.0629,204168.0
2022-08-09 11:20:00,90.97,91.02,90.83,90.88,89855.0,82.0719,82.117,81.9456,81.9907,89855.0
2022-08-09 11:25:00,90.88,90.94,90.81,90.86,206000.0,81.9907,82.0448,81.9275,81.9726,206000.0
2022-08-09 11:30:00,90.86,90.9,90.6,90.65,220195.0,81.9726,82.0087,81.7381,81.7832,220195.0
2022-08-09 11:35:00,90.65,90.84,90.65,90.77,105042.0,81.7832,81.9546,81.7832,81.8914,105042.0
2022-08-09 11:40:00,90.77,90.84,90.71,90.76,101178.0,81.8914,81.9546,81.8373,81.8824,101178.0
2022-08-09 11:45:00,90.75,90.76,90.57,90.57,131619.0,81.8734,81.8824,81.711,81.711,131619.0
2022-08-09 11:50:00,90.58,90.58,90.39,90.56,111387.0,81.72,81.72,81.5486,81.702,111387.0
2022-08-09 11:55:00,90.55,90.65,90.51,90.58,71716.0,81.693,81.7832,81.6569,81.72,71716.0
2022-08-09 12:00:00,90.58,90.62,90.52,90.55,92357.0,81.72,81.7561,81.6659,81.693,92357.0
2022-08-09 12:05:00,90.55,90.7,90.55,90.61,79704.0,81.693,81.8283,81.693,81.7471,79704.0
2022-08-09 12:10:00,90.6,90.67,90.44,90.63,92136.0,81.7381,81.8012,81.5937,81.7651,92136.0
2022-08-09 12:15:00,90.63,90.75,90.56,90.68,231571.0,81.7651,81.8734,81.702,81.8102,231571.0
2022-08-09 12:20:00,90.68,90.82,90.64,90.81,94315.0,81.8102,81.9366,81.7742,81.9275,94315.0
2022-08-09 12:25:00,90.81,90.87,90.72,90.82,91725.0,81.9275,81.9817,81.8463,81.9366,91725.0
2022-08-09 12:30:00,90.82,90.94,90.77,90.8,80489.0,81.9366,82.0448,81.8914,81.9185,80489.0
2022-08-09 12:35:00,90.78,90.83,90.65,90.74,80933.0,81.9005,81.9456,81.7832,81.8644,80933.0
2022-08-09 12:40:00,90.73,90.8,90.67,90.77,98966.0,81.8554,81.9185,81.8012,81.8914,98966.0
2022-08-09 12:45:00,90.76,90.77,90.64,90.69,78532.0,81.8824,81.8914,81.7742,81.8193,78532.0
2022-08-09 12:50:00,90.69,90.7,90.48,90.6,85333.0,81.8193,81.8283,81.6298,81.7381,85333.0
2022-08-09 12:55:00,90.59,90.67,90.54,90.61,53526.0,81.729,81.8012,81.6839,81.7471,53526.0
2022-08-09 13:00:00,90.6,90.8,90.57,90.78,72753.0,81.7381,81.9185,81.711,81.9005,72753.0
2022-08-09 13:05:00,90.79,90.94,90.72,90.92,81549.0,81.9095,82.0448,81.8463,82.0268,81549.0
2022-08-09 13:10:00,90.92,90.97,90.85,90.91,55934.0,82.0268,82.0719,81.9636,82.0177,55934.0
2022-08-09 13:15:00,90.9,91.03,90.89,90.98,76483.0,82.0087,82.126,81.9997,82.0809,76483.0
2022-08-09 13:20:00,90.98,91.06,90.94,90.95,55320.0,82.0809,82.1531,82.0448,82.0538,55320.0
2022-08-09 13:25:00,90.96,91.04,90.9,91.04,49745.0,82.0629,82.135,82.0087,82.135,49745.0
2022-08-09 13:30:00,91.04,91.05,90.94,91.0,65379.0,82.135,82.1441,82.0448,82.0989,65379.0
2022-08-09 13:35:00,91.01,91.04,90.94,90.98,66261.0,82.108,82.135,82.0448,82.0809,66261.0
2022-08-09 13:40:00,90.98,91.04,90.83,91.0,113353.0,82.0809,82.135,81.9456,82.0989,113353.0
2022-08-09 13:45:00,90.99,90.99,90.83,90.93,53964.0,82.0899,82.0899,81.9456,82.0358,53964.0
2022-08-09 13:50:00,90.92,91.0,90.84,90.99,60540.0,82.0268,82.0989,81.9546,82.0899,60540.0
2022-08-09 13:55:00,90.99,91.11,90.92,91.04,71349.0,82.0899,82.1982,82.0268,82.135,71349.0
2022-08-09 14:00:00,91.03,91.15,91.02,91.11,85455.0,82.126,82.2343,82.117,82.1982,85455.0
2022-08-09 14:05:00,91.11,91.21,91.05,91.18,81595.0,82.1982,82.2884,82.1441,82.2613,81595.0
2022-08-09 14:10:00,91.17,91.2,91.02,91.1,73060.0,82.2523,82.2794,82.117,82.1892,73060.0
2022-08-09 14:15:00,91.1,91.13,90.9,90.92,77160.0,82.1892,82.2162,82.0087,82.0268,77160.0
2022-08-09 14:20:00,90.92,90.94,90.78,90.79,81290.0,82.0268,82.0448,81.9005,81.9095,81290.0
2022-08-09 14:25:00,90.79,90.84,90.65,90.68,90126.0,81.9095,81.9546,81.7832,81.8102,90126.0
2022-08-09 14:30:00,90.67,90.74,90.62,90.64,89184.0,81.8012,81.8644,81.7561,81.7742,89184.0
2022-08-09 14:35:00,90.64,90.65,90.52,90.55,69674.0,81.7742,81.7832,81.6659,81.693,69674.0
2022-08-09 14:40:00,90.56,90.58,90.49,90.56,65587.0,81.702,81.72,81.6388,81.702,65587.0
2022-08-09 14:45:00,90.55,90.61,90.52,90.55,61211.0,81.693,81.7471,81.6659,81.693,61211.0
2022-08-09 14:50:00,90.53,90.64,90.52,90.53,72603.0,81.6749,81.7742,81.6659,81.6749,72603.0
2022-08-09 14:55:00,90.53,90.62,90.48,90.49,101607.0,81.6749,81.7561,81.6298,81.6388,101607.0
2022-08-09 15:00:00,90.49,90.59,90.48,90.48,82537.0,81.6388,81.729,81.6298,81.6298,82537.0
2022-08-09 15:05:00,90.49,90.54,90.4,90.46,76879.0,81.6388,81.6839,81.5576,81.6118,76879.0
2022-08-09 15:10:00,90.46,90.54,90.45,90.5,119391.0,81.6118,81.6839,81.6027,81.6479,119391.0
2022-08-09 15:15:00,90.5,90.73,90.49,90.73,148902.0,81.6479,81.8554,81.6388,81.8554,148902.0
2022-08-09 15:20:00,90.72,90.82,90.7,90.81,90970.0,81.8463,81.9366,81.8283,81.9275,90970.0
2022-08-09 15:25:00,90.8,90.88,90.78,90.8,115567.0,81.9185,81.9907,81.9005,81.9185,115567.0
2022-08-09 15:30:00,90.8,90.81,90.67,90.77,99900.0,81.9185,81.9275,81.8012,81.8914,99900.0
2022-08-09 15:35:00,90.77,90.77,90.62,90.69,103073.0,81.8914,81.8914,81.7561,81.8193,103073.0
2022-08-09 15:40:00,90.7,90.71,90.56,90.57,110377.0,81.8283,81.8373,81.702,81.711,110377.0
2022-08-09 15:45:00,90.56,90.58,90.46,90.54,225834.0,81.702,81.72,81.6118,81.6839,225834.0
2022-08-09 15:50:00,90.55,90.66,90.47,90.5,269367.0,81.693,81.7922,81.6208,81.6479,269367.0
2022-08-09 15:55:00,90.5,90.6,90.38,90.6,386141.0,81.6479,81.7381,81.5396,81.7381,386141.0
2022-08-10 09:30:00,90.68,90.68,89.91,90.06,421377.0,81.8102,81.8102,81.1156,81.2509,421377.0
2022-08-10 09:35:00,90.06,90.82,89.92,90.47,307560.0,81.2509,81.9366,81.1246,81.6208,307560.0
2022-08-10 09:40:00,90.55,90.59,90.16,90.27,216592.0,81.693,81.729,81.3411,81.4404,216592.0
2022-08-10 09:45:00,90.28,90.47,90.11,90.18,227914.0,81.4494,81.6208,81.296,81.3592,227914.0
2022-08-10 09:50:00,90.19,90.31,90.02,90.06,145937.0,81.3682,81.4764,81.2148,81.2509,145937.0
2022-08-10 09:55:00,90.07,90.2,89.75,89.91,190628.0,81.2599,81.3772,80.9712,81.1156,190628.0
2022-08-10 10:00:00,89.91,90.09,89.85,89.99,196946.0,81.1156,81.278,81.0614,81.1877,196946.0
2022-08-10 10:05:00,89.99,90.13,89.79,89.84,203831.0,81.1877,81.314,81.0073,81.0524,203831.0
2022-08-10 10:10:00,89.84,89.92,89.46,89.54,235750.0,81.0524,81.1246,80.7096,80.7818,235750.0
2022-08-10 10:15:00,89.54,89.57,89.24,89.27,247748.0,80.7818,80.8088,80.5111,80.5382,247748.0
2022-08-10 10:20:00,89.27,89.44,89.18,89.42,223498.0,80.5382,80.6915,80.457,80.6735,223498.0
2022-08-10 10:25:00,89.42,89.72,89.4,89.66,170499.0,80.6735,80.9441,80.6554,80.89,170499.0
2022-08-10 10:30:00,89.64,90.5,89.55,90.42,365519.0,80.872,81.6479,80.7908,81.5757,365519.0
2022-08-10 10:35:00,90.42,90.7,90.33,90.52,254267.0,81.5757,81.8283,81.4945,81.6659,254267.0
2022-08-10 10:40:00,90.51,90.54,90.25,90.43,162457.0,81.6569,81.6839,81.4223,81.5847,162457.0
2022-08-10 10:45:00,90.44,90.71,90.35,90.54,142113.0,81.5937,81.8373,81.5125,81.6839,142113.0
2022-08-10 10:50:00,90.54,90.68,90.46,90.66,103650.0,81.6839,81.8102,81.6118,81.7922,103650.0
2022-08-10 10:55:00,90.66,90.86,90.66,90.83,164285.0,81.7922,81.9726,81.7922,81.9456,164285.0
2022-08-10 11:00:00,90.84,91.06,90.84,90.94,178201.0,81.9546,82.1531,81.9546,82.0448,178201.0
2022-08-10 11:05:00,90.94,90.97,90.72,90.88,162029.0,82.0448,82.0719,81.8463,81.9907,162029.0
2022-08-10 11:10:00,90.88,90.98,90.68,90.83,89847.0,81.9907,82.0809,81.8102,81.9456,89847.0
2022-08-10 11:15:00,90.84,90.92,90.75,90.92,68676.0,81.9546,82.0268,81.8734,82.0268,68676.0
2022-08-10 11:20:00,90.92,91.25,90.9,91.22,113087.0,82.0268,82.3245,82.0087,82.2974,113087.0
2022-08-10 11:25:00,91.21,91.24,91.02,91.09,134995.0,82.2884,82.3155,82.117,82.1801,134995.0
2022-08-10 11:30:00,91.09,91.29,91.08,91.21,142162.0,82.1801,82.3606,82.1711,82.2884,142162.0
2022-08-10 11:35:00,91.21,91.21,90.93,91.0,152725.0,82.2884,82.2884,82.0358,82.0989,152725.0
2022-08-10 11:40:00,91.0,91.1,90.96,91.06,116089.0,82.0989,82.1892,82.0629,82.1531,116089.0
2022-08-10 11:45:00,91.05,91.1,90.92,90.93,105819.0,82.1441,82.1892,82.0268,82.0358,105819.0
2022-08-10 11:50:00,90.93,91.01,90.83,91.0,81137.0,82.0358,82.108,81.9456,82.0989,81137.0
2022-08-10 11:55:00,91.01,91.08,90.98,91.08,107266.0,82.108,82.1711,82.0809,82.1711,107266.0
2022-08-10 12:00:00,91.08,91.19,91.07,91.18,101948.0,82.1711,82.2704,82.1621,82.2613,101948.0
2022-08-10 12:05:00,91.18,91.27,91.12,91.21,154263.0,82.2613,82.3425,82.2072,82.2884,154263.0
2022-08-10 12:10:00,91.21,91.35,91.11,91.19,109726.0,82.2884,82.4147,82.1982,82.2704,109726.0
2022-08-10 12:15:00,91.2,91.35,91.19,91.25,162667.0,82.2794,82.4147,82.2704,82.3245,162667.0
2022-08-10 12:20:00,91.22,91.37,91.2,91.35,120693.0,82.2974,82.4328,82.2794,82.4147,120693.0
2022-08-10 12:25:00,91.35,91.39,91.27,91.39,139728.0,82.4147,82.4508,82.3425,82.4508,139728.0
2022-08-10 12:30:00,91.38,91.51,91.38,91.44,114422.0,82.4418,82.5591,82.4418,82.4959,114422.0
2022-08-10 12:35:00,91.44,91.5,91.29,91.38,111431.0,82.4959,82.55,82.3606,82.4418,111431.0
2022-08-10 12:40:00,91.38,91.44,91.34,91.42,72134.0,82.4418,82.4959,82.4057,82.4779,72134.0
2022-08-10 12:45:00,91.42,91.46,91.22,91.26,111656.0,82.4779,82.514,82.2974,82.3335,111656.0
2022-08-10 12:50:00,91.25,91.41,91.23,91.39,85539.0,82.3245,82.4688,82.3064,82.4508,85539.0
2022-08-10 12:55:00,91.4,91.45,91.35,91.42,64131.0,82.4598,82.5049,82.4147,82.4779,64131.0
2022-08-10 13:00:00,91.43,91.48,91.39,91.41,68604.0,82.4869,82.532,82.4508,82.4688,68604.0
2022-08-10 13:05:00,91.42,91.57,91.41,91.56,97376.0,82.4779,82.6132,82.4688,82.6042,97376.0
2022-08-10 13:10:00,91.56,91.59,91.5,91.56,102202.0,82.6042,82.6312,82.55,82.6042,102202.0
2022-08-10 13:15:00,91.55,91.58,91.5,91.51,66386.0,82.5951,82.6222,82.55,82.5591,66386.0
2022-08-10 13:20:00,91.52,91.63,91.5,91.62,98245.0,82.5681,82.6673,82.55,82.6583,98245.0
2022-08-10 13:25:00,91.63,91.63,91.45,91.47,120915.0,82.6673,82.6673,82.5049,82.523,120915.0
2022-08-10 13:30:00,91.47,91.68,91.46,91.65,76665.0,82.523,82.7124,82.514,82.6854,76665.0
2022-08-10 13:35:00,91.64,91.65,91.54,91.62,55285.0,82.6763,82.6854,82.5861,82.6583,55285.0
2022-08-10 13:40:00,91.61,91.66,91.58,91.65,70732.0,82.6493,82.6944,82.6222,82.6854,70732.0
2022-08-10 13:45:00,91.66,91.76,91.65,91.7,106321.0,82.6944,82.7846,82.6854,82.7305,106321.0
2022-08-10 13:50:00,91.7,91.79,91.65,91.68,81780.0,82.7305,82.8117,82.6854,82.7124,81780.0
2022-08-10 13:55:00,91.68,91.71,91.6,91.7,97333.0,82.7124,82.7395,82.6403,82.7305,97333.0
2022-08-10 14:00:00,91.71,91.78,91.65,91.77,103385.0,82.7395,82.8027,82.6854,82.7936,103385.0
2022-08-10 14:05:00,91.78,91.8,91.62,91.67,101003.0,82.8027,82.8207,82.6583,82.7034,101003.0
2022-08-10 14:10:00,91.67,91.69,91.55,91.56,87540.0,82.7034,82.7215,82.5951,82.6042,87540.0
2022-08-10 14:15:00,91.56,91.59,91.4,91.42,132191.0,82.6042,82.6312,82.4598,82.4779,132191.0
2022-08-10 14:20:00,91.42,91.43,91.26,91.28,123430.0,82.4779,82.4869,82.3335,82.3516,123430.0
2022-08-10 14:25:00,91.29,91.31,91.15,91.2,133256.0,82.3606,82.3786,82.2343,82.2794,133256.0
2022-08-10 14:30:00,91.2,91.3,91.16,91.27,109868.0,82.2794,82.3696,82.2433,82.3425,109868.0
2022-08-10 14:35:00,91.28,91.29,91.19,91.24,111443.0,82.3516,82.3606,82.2704,82.3155,111443.0
2022-08-10 14:40:00,91.24,91.25,91.09,91.1,114071.0,82.3155,82.3245,82.1801,82.1892,114071.0
2022-08-10 14:45:00,91.09,91.11,90.93,90.96,142618.0,82.1801,82.1982,82.0358,82.0629,142618.0
2022-08-10 14:50:00,90.96,91.04,90.93,91.02,112540.0,82.0629,82.135,82.0358,82.117,112540.0
2022-08-10 14:55:00,91.02,91.07,90.92,90.97,105938.0,82.117,82.1621,82.0268,82.0719,105938.0
2022-08-10 15:00:00,90.97,91.03,90.93,91.0,143555.0,82.0719,82.126,82.0358,82.0989,143555.0
2022-08-10 15:05:00,91.0,91.19,90.99,91.19,152280.0,82.0989,82.2704,82.0899,82.2704,152280.0
2022-08-10 15:10:00,91.19,91.26,91.11,91.11,125310.0,82.2704,82.3335,82.1982,82.1982,125310.0
2022-08-10 15:15:00,91.11,91.22,91.06,91.16,109992.0,82.1982,82.2974,82.1531,82.2433,109992.0
2022-08-10 15:20:00,91.17,91.28,91.13,91.26,117337.0,82.2523,82.3516,82.2162,82.3335,117337.0
2022-08-10 15:25:00,91.26,91.32,91.2,91.31,131168.0,82.3335,82.3876,82.2794,82.3786,131168.0
2022-08-10 15:30:00,91.31,91.41,91.26,91.38,185631.0,82.3786,82.4688,82.3335,82.4418,185631.0
2022-08-10 15:35:00,91.39,91.5,91.39,91.47,186456.0,82.4508,82.55,82.4508,82.523,186456.0
2022-08-10 15:40:00,91.47,91.56,91.42,91.55,257560.0,82.523,82.6042,82.4779,82.5951,257560.0
2022-08-10 15:45:00,91.55,91.56,91.37,91.4,243847.0,82.5951,82.6042,82.4328,82.4598,243847.0
2022-08-10 15:50:00,91.4,91.43,91.17,91.3,241019.0,82.4598,82.4869,82.2523,82.3696,241019.0
2022-08-10 15:55:00,91.31,91.48,91.22,91.44,664390.0,82.3786,82.532,82.2974,82.4959,664390.0
2022-08-11 09:30:00,91.84,92.58,91.84,92.16,621821.0,83.6392,84.3131,83.6392,83.9306,621821.0
2022-08-11 09:35:00,92.16,92.59,92.09,92.39,324320.0,83.9306,84.3222,83.8669,84.1401,324320.0
2022-08-11 09:40:00,92.4,92.6,92.2,92.49,322568.0,84.1492,84.3313,83.9671,84.2312,322568.0
2022-08-11 09:45:00,92.49,92.49,92.02,92.15,315305.0,84.2312,84.2312,83.8031,83.9215,315305.0
2022-08-11 09:50:00,92.15,92.31,91.93,92.16,263821.0,83.9215,84.0672,83.7212,83.9306,263821.0
2022-08-11 09:55:00,92.18,92.23,91.82,91.83,208775.0,83.9488,83.9944,83.621,83.6301,208775.0
2022-08-11 10:00:00,91.83,91.89,91.52,91.81,228101.0,83.6301,83.6847,83.3478,83.6119,228101.0
2022-08-11 10:05:00,91.83,91.89,91.61,91.7,104090.0,83.6301,83.6847,83.4297,83.5117,104090.0
2022-08-11 10:10:00,91.71,91.74,91.46,91.57,131780.0,83.5208,83.5481,83.2931,83.3933,131780.0
2022-08-11 10:15:00,91.58,91.79,91.57,91.79,164172.0,83.4024,83.5937,83.3933,83.5937,164172.0
2022-08-11 10:20:00,91.79,91.79,91.56,91.56,152849.0,83.5937,83.5937,83.3842,83.3842,152849.0
2022-08-11 10:25:00,91.61,91.69,91.43,91.56,97880.0,83.4297,83.5026,83.2658,83.3842,97880.0
2022-08-11 10:30:00,91.57,91.71,91.48,91.7,71823.0,83.3933,83.5208,83.3114,83.5117,71823.0
2022-08-11 10:35:00,91.71,91.96,91.68,91.79,114370.0,83.5208,83.7485,83.4935,83.5937,114370.0
2022-08-11 10:40:00,91.79,91.98,91.7,91.89,102869.0,83.5937,83.7667,83.5117,83.6847,102869.0
2022-08-11 10:45:00,91.9,92.18,91.87,92.14,121261.0,83.6938,83.9488,83.6665,83.9124,121261.0
2022-08-11 10:50:00,92.16,92.34,92.12,92.32,157891.0,83.9306,84.0946,83.8942,84.0763,157891.0
2022-08-11 10:55:00,92.31,92.43,92.06,92.21,171478.0,84.0672,84.1765,83.8396,83.9762,171478.0
2022-08-11 11:00:00,92.22,92.43,92.15,92.41,111039.0,83.9853,84.1765,83.9215,84.1583,111039.0
2022-08-11 11:05:00,92.41,92.57,92.37,92.42,241095.0,84.1583,84.304,84.1219,84.1674,241095.0
2022-08-11 11:10:00,92.41,92.55,92.27,92.49,152914.0,84.1583,84.2858,84.0308,84.2312,152914.0
2022-08-11 11:15:00,92.51,92.72,92.31,92.33,161976.0,84.2494,84.4406,84.0672,84.0855,161976.0
2022-08-11 11:20:00,92.33,92.59,92.32,92.58,158216.0,84.0855,84.3222,84.0763,84.3131,158216.0
2022-08-11 11:25:00,92.57,92.62,92.41,92.54,179997.0,84.304,84.3496,84.1583,84.2767,179997.0
2022-08-11 11:30:00,92.53,92.63,92.4,92.42,88593.0,84.2676,84.3587,84.1492,84.1674,88593.0
2022-08-11 11:35:00,92.41,92.46,92.3,92.41,119121.0,84.1583,84.2038,84.0581,84.1583,119121.0
2022-08-11 11:40:00,92.41,92.55,92.33,92.53,89396.0,84.1583,84.2858,84.0855,84.2676,89396.0
2022-08-11 11:45:00,92.53,92.61,92.44,92.56,94915.0,84.2676,84.3404,84.1856,84.2949,94915.0
2022-08-11 11:50:00,92.56,92.57,92.42,92.44,82020.0,84.2949,84.304,84.1674,84.1856,82020.0
2022-08-11 11:55:00,92.45,92.63,92.45,92.56,83433.0,84.1947,84.3587,84.1947,84.2949,83433.0
2022-08-11 12:00:00,92.56,92.81,92.56,92.81,133724.0,84.2949,84.5226,84.2949,84.5226,133724.0
2022-08-11 12:05:00,92.81,92.89,92.68,92.68,130523.0,84.5226,84.5954,84.4042,84.4042,130523.0
2022-08-11 12:10:00,92.68,92.77,92.56,92.62,145986.0,84.4042,84.4862,84.2949,84.3496,145986.0
2022-08-11 12:15:00,92.62,92.89,92.62,92.87,139072.0,84.3496,84.5954,84.3496,84.5772,139072.0
2022-08-11 12:20:00,92.89,92.93,92.75,92.76,125659.0,84.5954,84.6319,84.4679,84.4771,125659.0
2022-08-11 12:25:00,92.78,92.97,92.76,92.95,110855.0,84.4953,84.6683,84.4771,84.6501,110855.0
2022-08-11 12:30:00,92.96,93.12,92.95,93.0,199222.0,84.6592,84.8049,84.6501,84.6956,199222.0
2022-08-11 12:35:00,93.0,93.11,92.92,93.09,159157.0,84.6956,84.7958,84.6228,84.7776,159157.0
2022-08-11 12:40:00,93.08,93.2,93.06,93.2,91208.0,84.7685,84.8778,84.7503,84.8778,91208.0
2022-08-11 12:45:00,93.2,93.26,93.1,93.14,110173.0,84.8778,84.9324,84.7867,84.8231,110173.0
2022-08-11 12:50:00,93.15,93.31,93.13,93.25,122338.0,84.8322,84.9779,84.814,84.9233,122338.0
2022-08-11 12:55:00,93.25,93.34,93.22,93.34,99886.0,84.9233,85.0053,84.896,85.0053,99886.0
2022-08-11 13:00:00,93.34,93.51,93.34,93.49,204554.0,85.0053,85.1601,85.0053,85.1419,204554.0
2022-08-11 13:05:00,93.5,93.59,93.43,93.55,192612.0,85.151,85.2329,85.0872,85.1965,192612.0
2022-08-11 13:10:00,93.54,93.75,93.53,93.72,164882.0,85.1874,85.3787,85.1783,85.3513,164882.0
2022-08-11 13:15:00,93.73,93.81,93.7,93.78,86544.0,85.3604,85.4333,85.3331,85.406,86544.0
2022-08-11 13:20:00,93.76,93.91,93.73,93.81,143194.0,85.3878,85.5244,85.3604,85.4333,143194.0
2022-08-11 13:25:00,93.8,93.9,93.72,93.89,160708.0,85.4242,85.5153,85.3513,85.5062,160708.0
2022-08-11 13:30:00,93.89,93.98,93.86,93.89,132458.0,85.5062,85.5881,85.4788,85.5062,132458.0
2022-08-11 13:35:00,93.88,94.0,93.86,93.97,169128.0,85.497,85.6063,85.4788,85.579,169128.0
2022-08-11 13:40:00,93.97,94.15,93.97,94.07,369388.0,85.579,85.7429,85.579,85.6701,369388.0
2022-08-11 13:45:00,94.07,94.08,93.81,93.83,182959.0,85.6701,85.6792,85.4333,85.4515,182959.0
2022-08-11 13:50:00,93.83,93.95,93.8,93.89,103952.0,85.4515,85.5608,85.4242,85.5062,103952.0
2022-08-11 13:55:00,93.88,93.96,93.85,93.93,120802.0,85.497,85.5699,85.4697,85.5426,120802.0
2022-08-11 14:00:00,93.94,93.97,93.79,93.94,164637.0,85.5517,85.579,85.4151,85.5517,164637.0
2022-08-11 14:05:00,93.93,94.03,93.87,94.02,116745.0,85.5426,85.6337,85.4879,85.6245,116745.0
2022-08-11 14:10:00,94.02,94.12,93.98,94.05,141540.0,85.6245,85.7156,85.5881,85.6519,141540.0
2022-08-11 14:15:00,94.05,94.28,94.01,94.28,145914.0,85.6519,85.8613,85.6154,85.8613,145914.0
2022-08-11 14:20:00,94.28,94.3,94.07,94.1,175019.0,85.8613,85.8795,85.6701,85.6974,175019.0
2022-08-11 14:25:00,94.1,94.17,94.03,94.09,193304.0,85.6974,85.7611,85.6337,85.6883,193304.0
2022-08-11 14:30:00,94.1,94.15,94.03,94.06,152379.0,85.6974,85.7429,85.6337,85.661,152379.0
2022-08-11 14:35:00,94.06,94.07,93.88,93.89,107354.0,85.661,85.6701,85.497,85.5062,107354.0
2022-08-11 14:40:00,93.89,93.9,93.69,93.78,139391.0,85.5062,85.5153,85.324,85.406,139391.0
2022-08-11 14:45:00,93.78,93.79,93.62,93.67,148242.0,85.406,85.4151,85.2603,85.3058,148242.0
2022-08-11 14:50:00,93.67,93.68,93.45,93.46,107541.0,85.3058,85.3149,85.1054,85.1145,107541.0
2022-08-11 14:55:00,93.47,93.63,93.41,93.6,197905.0,85.1237,85.2694,85.069,85.242,197905.0
2022-08-11 15:00:00,93.58,93.65,93.46,93.52,209798.0,85.2238,85.2876,85.1145,85.1692,209798.0
2022-08-11 15:05:00,93.52,93.58,93.41,93.54,139923.0,85.1692,85.2238,85.069,85.1874,139923.0
2022-08-11 15:10:00,93.54,93.58,93.29,93.31,104218.0,85.1874,85.2238,84.9597,84.9779,104218.0
2022-08-11 15:15:00,93.31,93.46,93.24,93.34,154840.0,84.9779,85.1145,84.9142,85.0053,154840.0
2022-08-11 15:20:00,93.33,93.4,93.29,93.36,98365.0,84.9962,85.0599,84.9597,85.0235,98365.0
2022-08-11 15:25:00,93.35,93.43,93.32,93.42,120144.0,85.0144,85.0872,84.987,85.0781,120144.0
2022-08-11 15:30:00,93.41,93.49,93.29,93.38,209057.0,85.069,85.1419,84.9597,85.0417,209057.0
2022-08-11 15:35:00,93.38,93.38,93.01,93.03,178546.0,85.0417,85.0417,84.7047,84.7229,178546.0
2022-08-11 15:40:00,93.04,93.11,92.92,92.98,201697.0,84.7321,84.7958,84.6228,84.6774,201697.0
2022-08-11 15:45:00,92.99,93.22,92.92,93.22,278619.0,84.6865,84.896,84.6228,84.896,278619.0
2022-08-11 15:50:00,93.21,93.37,93.14,93.35,357290.0,84.8869,85.0326,84.8231,85.0144,357290.0
2022-08-11 15:55:00,93.34,93.38,92.99,93.21,686280.0,85.0053,85.0417,84.6865,84.8869,686280.0
2022-08-12 09:30:00,92.48,92.88,92.11,92.5,389986.0,84.2221,84.5863,83.8851,84.2403,389986.0
2022-08-12 09:35:00,92.52,92.96,92.4,92.8,265452.0,84.2585,84.6592,84.1492,84.5135,265452.0
2022-08-12 09:40:00,92.8,93.1,92.75,92.94,222741.0,84.5135,84.7867,84.4679,84.641,222741.0
2022-08-12 09:45:00,92.93,93.07,92.64,93.0,203075.0,84.6319,84.7594,84.3678,84.6956,203075.0
2022-08-12 09:50:00,93.0,93.34,93.0,93.23,197657.0,84.6956,85.0053,84.6956,84.9051,197657.0
2022-08-12 09:55:00,93.23,93.25,92.99,93.0,136822.0,84.9051,84.9233,84.6865,84.6956,136822.0
2022-08-12 10:00:00,92.99,92.99,92.6,92.68,261154.0,84.6865,84.6865,84.3313,84.4042,261154.0
2022-08-12 10:05:00,92.68,92.81,92.52,92.65,140859.0,84.4042,84.5226,84.2585,84.3769,140859.0
2022-08-12 10:10:00,92.64,92.78,92.5,92.67,160714.0,84.3678,84.4953,84.2403,84.3951,160714.0
2022-08-12 10:15:00,92.67,92.83,92.46,92.54,177349.0,84.3951,84.5408,84.2038,84.2767,177349.0
2022-08-12 10:20:00,92.59,92.63,92.42,92.58,185675.0,84.3222,84.3587,84.1674,84.3131,185675.0
2022-08-12 10:25:00,92.59,92.74,92.57,92.71,124945.0,84.3222,84.4588,84.304,84.4315,124945.0
2022-08-12 10:30:00,92.74,92.75,92.5,92.52,130184.0,84.4588,84.4679,84.2403,84.2585,130184.0
2022-08-12 10:35:00,92.52,92.57,92.41,92.45,107307.0,84.2585,84.304,84.1583,84.1947,107307.0
2022-08-12 10:40:00,92.46,92.74,92.44,92.68,81103.0,84.2038,84.4588,84.1856,84.4042,81103.0
2022-08-12 10:45:00,92.66,92.88,92.63,92.88,90469.0,84.386,84.5863,84.3587,84.5863,90469.0
2022-08-12 10:50:00,92.88,93.0,92.79,92.88,78816.0,84.5863,84.6956,84.5044,84.5863,78816.0
2022-08-12 10:55:00,92.87,92.87,92.64,92.72,73021.0,84.5772,84.5772,84.3678,84.4406,73021.0
2022-08-12 11:00:00,92.74,92.79,92.63,92.7,60222.0,84.4588,84.5044,84.3587,84.4224,60222.0
2022-08-12 11:05:00,92.73,92.78,92.69,92.73,70168.0,84.4497,84.4953,84.4133,84.4497,70168.0
2022-08-12 11:10:00,92.73,93.0,92.73,92.98,97487.0,84.4497,84.6956,84.4497,84.6774,97487.0
2022-08-12 11:15:00,92.97,93.01,92.84,92.96,97883.0,84.6683,84.7047,84.5499,84.6592,97883.0
2022-08-12 11:20:00,92.96,93.07,92.76,92.77,87119.0,84.6592,84.7594,84.4771,84.4862,87119.0
2022-08-12 11:25:00,92.77,92.77,92.55,92.58,96832.0,84.4862,84.4862,84.2858,84.3131,96832.0
2022-08-12 11:30:00,92.57,92.59,92.48,92.56,76801.0,84.304,84.3222,84.2221,84.2949,76801.0
2022-08-12 11:35:00,92.56,92.59,92.48,92.58,120571.0,84.2949,84.3222,84.2221,84.3131,120571.0
2022-08-12 11:40:00,92.58,92.64,92.52,92.6,153581.0,84.3131,84.3678,84.2585,84.3313,153581.0
2022-08-12 11:45:00,92.62,92.72,92.59,92.67,74942.0,84.3496,84.4406,84.3222,84.3951,74942.0
2022-08-12 11:50:00,92.66,92.78,92.64,92.76,64930.0,84.386,84.4953,84.3678,84.4771,64930.0
2022-08-12 11:55:00,92.75,92.88,92.74,92.87,92600.0,84.4679,84.5863,84.4588,84.5772,92600.0
2022-08-12 12:00:00,92.87,92.98,92.85,92.94,95698.0,84.5772,84.6774,84.559,84.641,95698.0
2022-08-12 12:05:00,92.94,92.94,92.78,92.91,87934.0,84.641,84.641,84.4953,84.6137,87934.0
2022-08-12 12:10:00,92.92,92.96,92.85,92.87,63152.0,84.6228,84.6592,84.559,84.5772,63152.0
2022-08-12 12:15:00,92.86,92.9,92.82,92.85,42490.0,84.5681,84.6046,84.5317,84.559,42490.0
2022-08-12 12:20:00,92.85,93.03,92.84,92.98,101884.0,84.559,84.7229,84.5499,84.6774,101884.0
2022-08-12 12:25:00,92.99,93.09,92.96,93.09,79253.0,84.6865,84.7776,84.6592,84.7776,79253.0
2022-08-12 12:30:00,93.09,93.16,93.07,93.16,118662.0,84.7776,84.8413,84.7594,84.8413,118662.0
2022-08-12 12:35:00,93.17,93.17,93.05,93.08,87017.0,84.8504,84.8504,84.7412,84.7685,87017.0
2022-08-12 12:40:00,93.08,93.13,93.04,93.05,59555.0,84.7685,84.814,84.7321,84.7412,59555.0
2022-08-12 12:45:00,93.06,93.12,93.0,93.05,56769.0,84.7503,84.8049,84.6956,84.7412,56769.0
2022-08-12 12:50:00,93.05,93.2,93.05,93.18,54910.0,84.7412,84.8778,84.7412,84.8596,54910.0
2022-08-12 12:55:00,93.18,93.34,93.14,93.32,107745.0,84.8596,85.0053,84.8231,84.987,107745.0
2022-08-12 13:00:00,93.33,93.4,93.32,93.36,61675.0,84.9962,85.0599,84.987,85.0235,61675.0
2022-08-12 13:05:00,93.36,93.37,93.17,93.2,65658.0,85.0235,85.0326,84.8504,84.8778,65658.0
2022-08-12 13:10:00,93.2,93.24,93.14,93.16,46892.0,84.8778,84.9142,84.8231,84.8413,46892.0
2022-08-12 13:15:00,93.17,93.19,93.1,93.13,77504.0,84.8504,84.8687,84.7867,84.814,77504.0
2022-08-12 13:20:00,93.12,93.19,93.04,93.07,93175.0,84.8049,84.8687,84.7321,84.7594,93175.0
2022-08-12 13:25:00,93.07,93.17,93.04,93.17,69781.0,84.7594,84.8504,84.7321,84.8504,69781.0
2022-08-12 13:30:00,93.17,93.25,93.17,93.24,73514.0,84.8504,84.9233,84.8504,84.9142,73514.0
2022-08-12 13:35:00,93.24,93.36,93.24,93.34,52015.0,84.9142,85.0235,84.9142,85.0053,52015.0
2022-08-12 13:40:00,93.35,93.37,93.24,93.26,67048.0,85.0144,85.0326,84.9142,84.9324,67048.0
2022-08-12 13:45:00,93.26,93.34,93.24,93.3,43961.0,84.9324,85.0053,84.9142,84.9688,43961.0
2022-08-12 13:50:00,93.32,93.42,93.32,93.36,85286.0,84.987,85.0781,84.987,85.0235,85286.0
2022-08-12 13:55:00,93.36,93.45,93.35,93.44,60280.0,85.0235,85.1054,85.0144,85.0963,60280.0
2022-08-12 14:00:00,93.45,93.51,93.43,93.45,61552.0,85.1054,85.1601,85.0872,85.1054,61552.0
2022-08-12 14:05:00,93.45,93.47,93.36,93.36,45272.0,85.1054,85.1237,85.0235,85.0235,45272.0
2022-08-12 14:10:00,93.37,93.46,93.36,93.37,56506.0,85.0326,85.1145,85.0235,85.0326,56506.0
2022-08-12 14:15:00,93.38,93.63,93.34,93.49,187872.0,85.0417,85.2694,85.0053,85.1419,187872.0
2022-08-12 14:20:00,93.5,93.53,93.43,93.43,49487.0,85.151,85.1783,85.0872,85.0872,49487.0
2022-08-12 14:25:00,93.42,93.55,93.42,93.55,151177.0,85.0781,85.1965,85.0781,85.1965,151177.0
2022-08-12 14:30:00,93.55,93.72,93.52,93.7,97977.0,85.1965,85.3513,85.1692,85.3331,97977.0
2022-08-12 14:35:00,93.7,93.78,93.67,93.71,120363.0,85.3331,85.406,85.3058,85.3422,120363.0
2022-08-12 14:40:00,93.7,93.71,93.61,93.66,70584.0,85.3331,85.3422,85.2512,85.2967,70584.0
2022-08-12 14:45:00,93.67,93.68,93.55,93.58,59318.0,85.3058,85.3149,85.1965,85.2238,59318.0
2022-08-12 14:50:00,93.57,93.62,93.56,93.58,51408.0,85.2147,85.2603,85.2056,85.2238,51408.0
2022-08-12 14:55:00,93.57,93.64,93.52,93.61,55888.0,85.2147,85.2785,85.1692,85.2512,55888.0
2022-08-12 15:00:00,93.61,93.61,93.51,93.56,68072.0,85.2512,85.2512,85.1601,85.2056,68072.0
2022-08-12 15:05:00,93.57,93.64,93.51,93.55,110820.0,85.2147,85.2785,85.1601,85.1965,110820.0
2022-08-12 15:10:00,93.55,93.65,93.55,93.64,99177.0,85.1965,85.2876,85.1965,85.2785,99177.0
2022-08-12 15:15:00,93.64,93.69,93.49,93.49,193945.0,85.2785,85.324,85.1419,85.1419,193945.0
2022-08-12 15:20:00,93.48,93.52,93.37,93.44,157609.0,85.1328,85.1692,85.0326,85.0963,157609.0
2022-08-12 15:25:00,93.44,93.57,93.41,93.54,86755.0,85.0963,85.2147,85.069,85.1874,86755.0
2022-08-12 15:30:00,93.53,93.58,93.47,93.54,112178.0,85.1783,85.2238,85.1237,85.1874,112178.0
2022-08-12 15:35:00,93.54,93.61,93.5,93.61,119454.0,85.1874,85.2512,85.151,85.2512,119454.0
2022-08-12 15:40:00,93.61,93.88,93.58,93.88,160490.0,85.2512,85.497,85.2238,85.497,160490.0
2022-08-12 15:45:00,93.87,93.87,93.73,93.77,156926.0,85.4879,85.4879,85.3604,85.3969,156926.0
2022-08-12 15:50:00,93.77,93.84,93.73,93.78,328129.0,85.3969,85.4606,85.3604,85.406,328129.0
2022-08-12 15:55:00,93.78,94.02,93.74,93.99,720952.0,85.406,85.6245,85.3695,85.5972,720952.0
2022-08-15 09:30:00,90.53,90.89,89.94,90.09,823169.0,82.4462,82.774,81.9089,82.0455,823169.0
2022-08-15 09:35:00,90.09,90.2,89.66,90.08,401051.0,82.0455,82.1456,81.6539,82.0364,401051.0
2022-08-15 09:40:00,90.06,90.33,89.81,89.9,311719.0,82.0181,82.264,81.7905,81.8724,311719.0
2022-08-15 09:45:00,89.89,90.36,89.77,90.28,310599.0,81.8633,82.2914,81.754,82.2185,310599.0
2022-08-15 09:50:00,90.28,90.38,90.07,90.31,212744.0,82.2185,82.3096,82.0273,82.2458,212744.0
2022-08-15 09:55:00,90.31,90.36,90.09,90.17,233698.0,82.2458,82.2914,82.0455,82.1183,233698.0
2022-08-15 10:00:00,90.18,90.33,89.81,90.03,258185.0,82.1274,82.264,81.7905,81.9908,258185.0
2022-08-15 10:05:00,90.02,90.08,89.81,89.93,212642.0,81.9817,82.0364,81.7905,81.8998,212642.0
2022-08-15 10:10:00,89.94,90.23,89.93,90.2,204766.0,81.9089,82.173,81.8998,82.1456,204766.0
2022-08-15 10:15:00,90.2,90.49,90.2,90.43,187740.0,82.1456,82.4098,82.1456,82.3551,187740.0
2022-08-15 10:20:00,90.42,90.55,90.29,90.48,202123.0,82.346,82.4644,82.2276,82.4006,202123.0
2022-08-15 10:25:00,90.47,90.49,90.3,90.33,112418.0,82.3915,82.4098,82.2367,82.264,112418.0
2022-08-15 10:30:00,90.34,90.68,90.26,90.67,198569.0,82.2731,82.5828,82.2003,82.5737,198569.0
2022-08-15 10:35:00,90.67,90.81,90.57,90.68,197582.0,82.5737,82.7012,82.4826,82.5828,197582.0
2022-08-15 10:40:00,90.69,90.9,90.61,90.9,172816.0,82.5919,82.7831,82.519,82.7831,172816.0
2022-08-15 10:45:00,90.9,91.09,90.89,90.91,225403.0,82.7831,82.9562,82.774,82.7922,225403.0
2022-08-15 10:50:00,90.92,91.02,90.88,90.96,104334.0,82.8014,82.8924,82.7649,82.8378,104334.0
2022-08-15 10:55:00,90.97,91.08,90.9,90.96,111673.0,82.8469,82.9471,82.7831,82.8378,111673.0
2022-08-15 11:00:00,90.97,91.35,90.96,91.34,192443.0,82.8469,83.193,82.8378,83.1839,192443.0
2022-08-15 11:05:00,91.35,91.46,91.28,91.3,154718.0,83.193,83.2931,83.1292,83.1474,154718.0
2022-08-15 11:10:00,91.31,91.54,91.29,91.41,146946.0,83.1565,83.366,83.1383,83.2476,146946.0
2022-08-15 11:15:00,91.42,91.63,91.39,91.58,141208.0,83.2567,83.448,83.2294,83.4024,141208.0
2022-08-15 11:20:00,91.6,91.64,91.45,91.54,176738.0,83.4206,83.4571,83.284,83.366,176738.0
2022-08-15 11:25:00,91.54,91.67,91.54,91.6,110715.0,83.366,83.4844,83.366,83.4206,110715.0
2022-08-15 11:30:00,91.59,91.63,91.37,91.42,110021.0,83.4115,83.448,83.2112,83.2567,110021.0
2022-08-15 11:35:00,91.43,91.69,91.29,91.69,179663.0,83.2658,83.5026,83.1383,83.5026,179663.0
2022-08-15 11:40:00,91.69,91.82,91.64,91.75,87995.0,83.5026,83.621,83.4571,83.5572,87995.0
2022-08-15 11:45:00,91.76,91.94,91.73,91.94,103963.0,83.5663,83.7303,83.539,83.7303,103963.0
2022-08-15 11:50:00,91.94,92.21,91.91,92.2,152690.0,83.7303,83.9762,83.703,83.9671,152690.0
2022-08-15 11:55:00,92.2,92.3,92.18,92.2,102199.0,83.9671,84.0581,83.9488,83.9671,102199.0
2022-08-15 12:00:00,92.2,92.41,92.15,92.41,112027.0,83.9671,84.1583,83.9215,84.1583,112027.0
2022-08-15 12:05:00,92.41,92.48,92.28,92.37,118169.0,84.1583,84.2221,84.0399,84.1219,118169.0
2022-08-15 12:10:00,92.36,92.49,92.3,92.36,128927.0,84.1128,84.2312,84.0581,84.1128,128927.0
2022-08-15 12:15:00,92.36,92.52,92.35,92.4,78549.0,84.1128,84.2585,84.1037,84.1492,78549.0
2022-08-15 12:20:00,92.4,92.41,92.23,92.33,111878.0,84.1492,84.1583,83.9944,84.0855,111878.0
2022-08-15 12:25:00,92.3,92.4,92.29,92.36,72423.0,84.0581,84.1492,84.049,84.1128,72423.0
2022-08-15 12:30:00,92.36,92.41,92.19,92.2,127532.0,84.1128,84.1583,83.958,83.9671,127532.0
2022-08-15 12:35:00,92.2,92.25,92.11,92.12,239105.0,83.9671,84.0126,83.8851,83.8942,239105.0
2022-08-15 12:40:00,92.14,92.44,92.13,92.4,185689.0,83.9124,84.1856,83.9033,84.1492,185689.0
2022-08-15 12:45:00,92.39,92.63,92.38,92.6,163545.0,84.1401,84.3587,84.131,84.3313,163545.0
2022-08-15 12:50:00,92.61,92.65,92.5,92.53,125927.0,84.3404,84.3769,84.2403,84.2676,125927.0
2022-08-15 12:55:00,92.53,92.6,92.49,92.49,70260.0,84.2676,84.3313,84.2312,84.2312,70260.0
2022-08-15 13:00:00,92.51,92.57,92.47,92.54,54325.0,84.2494,84.304,84.2129,84.2767,54325.0
2022-08-15 13:05:00,92.52,92.68,92.49,92.67,75057.0,84.2585,84.4042,84.2312,84.3951,75057.0
2022-08-15 13:10:00,92.67,92.73,92.46,92.46,102058.0,84.3951,84.4497,84.2038,84.2038,102058.0
2022-08-15 13:15:00,92.47,92.48,92.25,92.26,105872.0,84.2129,84.2221,84.0126,84.0217,105872.0
2022-08-15 13:20:00,92.26,92.32,92.13,92.17,127733.0,84.0217,84.0763,83.9033,83.9397,127733.0
2022-08-15 13:25:00,92.18,92.27,92.1,92.23,142007.0,83.9488,84.0308,83.876,83.9944,142007.0
2022-08-15 13:30:00,92.23,92.27,92.16,92.19,72160.0,83.9944,84.0308,83.9306,83.958,72160.0
2022-08-15 13:35:00,92.18,92.24,92.05,92.1,106465.0,83.9488,84.0035,83.8305,83.876,106465.0
2022-08-15 13:40:00,92.09,92.12,92.03,92.09,76346.0,83.8669,83.8942,83.8122,83.8669,76346.0
2022-08-15 13:45:00,92.09,92.22,92.07,92.14,142000.0,83.8669,83.9853,83.8487,83.9124,142000.0
2022-08-15 13:50:00,92.14,92.19,92.09,92.11,40955.0,83.9124,83.958,83.8669,83.8851,40955.0
2022-08-15 13:55:00,92.12,92.23,92.12,92.15,37978.0,83.8942,83.9944,83.8942,83.9215,37978.0
2022-08-15 14:00:00,92.14,92.14,91.95,91.97,138997.0,83.9124,83.9124,83.7394,83.7576,138997.0
2022-08-15 14:05:00,91.98,92.03,91.87,91.91,102247.0,83.7667,83.8122,83.6665,83.703,102247.0
2022-08-15 14:10:00,91.91,91.99,91.84,91.96,86403.0,83.703,83.7758,83.6392,83.7485,86403.0
2022-08-15 14:15:00,91.96,92.06,91.83,92.06,109645.0,83.7485,83.8396,83.6301,83.8396,109645.0
2022-08-15 14:20:00,92.07,92.1,91.89,91.94,75814.0,83.8487,83.876,83.6847,83.7303,75814.0
2022-08-15 14:25:00,91.94,92.17,91.9,92.17,115996.0,83.7303,83.9397,83.6938,83.9397,115996.0
2022-08-15 14:30:00,92.18,92.29,92.11,92.19,177205.0,83.9488,84.049,83.8851,83.958,177205.0
2022-08-15 14:35:00,92.18,92.27,92.16,92.24,57460.0,83.9488,84.0308,83.9306,84.0035,57460.0
2022-08-15 14:40:00,92.25,92.25,92.16,92.2,47229.0,84.0126,84.0126,83.9306,83.9671,47229.0
2022-08-15 14:45:00,92.18,92.23,92.14,92.17,57332.0,83.9488,83.9944,83.9124,83.9397,57332.0
2022-08-15 14:50:00,92.16,92.17,92.01,92.06,76525.0,83.9306,83.9397,83.794,83.8396,76525.0
2022-08-15 14:55:00,92.06,92.1,91.91,91.96,92443.0,83.8396,83.876,83.703,83.7485,92443.0
2022-08-15 15:00:00,91.97,92.04,91.92,92.0,117632.0,83.7576,83.8213,83.7121,83.7849,117632.0
2022-08-15 15:05:00,91.99,92.07,91.94,92.04,100900.0,83.7758,83.8487,83.7303,83.8213,100900.0
2022-08-15 15:10:00,92.04,92.13,92.03,92.05,126949.0,83.8213,83.9033,83.8122,83.8305,126949.0
2022-08-15 15:15:00,92.06,92.21,92.03,92.15,132268.0,83.8396,83.9762,83.8122,83.9215,132268.0
2022-08-15 15:20:00,92.16,92.22,92.14,92.22,145122.0,83.9306,83.9853,83.9124,83.9853,145122.0
2022-08-15 15:25:00,92.23,92.33,92.18,92.3,96230.0,83.9944,84.0855,83.9488,84.0581,96230.0
2022-08-15 15:30:00,92.29,92.34,92.2,92.21,143002.0,84.049,84.0946,83.9671,83.9762,143002.0
2022-08-15 15:35:00,92.22,92.23,92.06,92.1,192421.0,83.9853,83.9944,83.8396,83.876,192421.0
2022-08-15 15:40:00,92.11,92.17,92.04,92.12,134180.0,83.8851,83.9397,83.8213,83.8942,134180.0
2022-08-15 15:45:00,92.1,92.26,92.08,92.21,176860.0,83.876,84.0217,83.8578,83.9762,176860.0
2022-08-15 15:50:00,92.22,92.27,92.12,92.2,266689.0,83.9853,84.0308,83.8942,83.9671,266689.0
2022-08-15 15:55:00,92.2,92.38,92.16,92.32,534794.0,83.9671,84.131,83.9306,84.0763,534794.0
2022-08-16 09:30:00,92.03,92.46,91.82,92.2,569909.0,83.8122,84.2038,83.621,83.9671,569909.0
2022-08-16 09:35:00,92.21,92.75,92.14,92.6,423613.0,83.9762,84.4679,83.9124,84.3313,423613.0
2022-08-16 09:40:00,92.59,92.73,92.06,92.07,188325.0,84.3222,84.4497,83.8396,83.8487,188325.0
2022-08-16 09:45:00,92.07,92.82,92.07,92.7,314347.0,83.8487,84.5317,83.8487,84.4224,314347.0
2022-08-16 09:50:00,92.71,92.89,92.62,92.78,181953.0,84.4315,84.5954,84.3496,84.4953,181953.0
2022-08-16 09:55:00,92.77,92.84,92.65,92.77,110576.0,84.4862,84.5499,84.3769,84.4862,110576.0
2022-08-16 10:00:00,92.76,92.83,92.53,92.55,208746.0,84.4771,84.5408,84.2676,84.2858,208746.0
2022-08-16 10:05:00,92.55,92.77,92.16,92.25,211701.0,84.2858,84.4862,83.9306,84.0126,211701.0
2022-08-16 10:10:00,92.24,92.51,92.22,92.43,149930.0,84.0035,84.2494,83.9853,84.1765,149930.0
2022-08-16 10:15:00,92.42,92.64,92.38,92.55,135164.0,84.1674,84.3678,84.131,84.2858,135164.0
2022-08-16 10:20:00,92.54,92.86,92.48,92.75,164924.0,84.2767,84.5681,84.2221,84.4679,164924.0
2022-08-16 10:25:00,92.74,92.75,92.49,92.49,96630.0,84.4588,84.4679,84.2312,84.2312,96630.0
2022-08-16 10:30:00,92.47,92.56,92.21,92.23,170272.0,84.2129,84.2949,83.9762,83.9944,170272.0
2022-08-16 10:35:00,92.22,92.27,92.03,92.05,94535.0,83.9853,84.0308,83.8122,83.8305,94535.0
2022-08-16 10:40:00,92.06,92.15,91.95,92.13,113444.0,83.8396,83.9215,83.7394,83.9033,113444.0
2022-08-16 10:45:00,92.14,92.24,91.97,92.23,109552.0,83.9124,84.0035,83.7576,83.9944,109552.0
2022-08-16 10:50:00,92.23,92.29,91.99,92.01,86289.0,83.9944,84.049,83.7758,83.794,86289.0
2022-08-16 10:55:00,92.01,92.09,91.68,91.73,127256.0,83.794,83.8669,83.4935,83.539,127256.0
2022-08-16 11:00:00,91.74,91.79,91.45,91.46,109607.0,83.5481,83.5937,83.284,83.2931,109607.0
2022-08-16 11:05:00,91.47,91.58,91.29,91.49,128771.0,83.3022,83.4024,83.1383,83.3205,128771.0
2022-08-16 11:10:00,91.49,91.88,91.49,91.88,76197.0,83.3205,83.6756,83.3205,83.6756,76197.0
2022-08-16 11:15:00,91.87,91.92,91.64,91.81,109026.0,83.6665,83.7121,83.4571,83.6119,109026.0
2022-08-16 11:20:00,91.82,91.84,91.51,91.54,110392.0,83.621,83.6392,83.3387,83.366,110392.0
2022-08-16 11:25:00,91.53,91.56,91.34,91.49,102927.0,83.3569,83.3842,83.1839,83.3205,102927.0
2022-08-16 11:30:00,91.47,91.55,91.33,91.46,78847.0,83.3022,83.3751,83.1747,83.2931,78847.0
2022-08-16 11:35:00,91.46,91.64,91.41,91.64,82759.0,83.2931,83.4571,83.2476,83.4571,82759.0
2022-08-16 11:40:00,91.63,91.66,91.38,91.62,137031.0,83.448,83.4753,83.2203,83.4389,137031.0
2022-08-16 11:45:00,91.62,91.85,91.56,91.81,150821.0,83.4389,83.6483,83.3842,83.6119,150821.0
2022-08-16 11:50:00,91.82,91.86,91.71,91.73,71397.0,83.621,83.6574,83.5208,83.539,71397.0
2022-08-16 11:55:00,91.76,91.92,91.74,91.9,66328.0,83.5663,83.7121,83.5481,83.6938,66328.0
2022-08-16 12:00:00,91.9,91.9,91.64,91.84,106673.0,83.6938,83.6938,83.4571,83.6392,106673.0
2022-08-16 12:05:00,91.84,92.02,91.81,92.02,79586.0,83.6392,83.8031,83.6119,83.8031,79586.0
2022-08-16 12:10:00,92.02,92.17,92.02,92.06,126698.0,83.8031,83.9397,83.8031,83.8396,126698.0
2022-08-16 12:15:00,92.06,92.15,91.98,92.03,171969.0,83.8396,83.9215,83.7667,83.8122,171969.0
2022-08-16 12:20:00,92.04,92.08,91.94,92.06,70872.0,83.8213,83.8578,83.7303,83.8396,70872.0
2022-08-16 12:25:00,92.07,92.2,91.99,92.14,77748.0,83.8487,83.9671,83.7758,83.9124,77748.0
2022-08-16 12:30:00,92.14,92.16,92.02,92.03,70951.0,83.9124,83.9306,83.8031,83.8122,70951.0
2022-08-16 12:35:00,92.03,92.15,91.94,92.14,109480.0,83.8122,83.9215,83.7303,83.9124,109480.0
2022-08-16 12:40:00,92.11,92.12,91.86,91.88,84763.0,83.8851,83.8942,83.6574,83.6756,84763.0
2022-08-16 12:45:00,91.9,92.0,91.87,91.97,82795.0,83.6938,83.7849,83.6665,83.7576,82795.0
2022-08-16 12:50:00,91.97,92.03,91.82,91.84,63286.0,83.7576,83.8122,83.621,83.6392,63286.0
2022-08-16 12:55:00,91.84,91.9,91.79,91.8,48812.0,83.6392,83.6938,83.5937,83.6028,48812.0
2022-08-16 13:00:00,91.8,91.85,91.73,91.77,48967.0,83.6028,83.6483,83.539,83.5755,48967.0
2022-08-16 13:05:00,91.77,91.84,91.73,91.82,66558.0,83.5755,83.6392,83.539,83.621,66558.0
2022-08-16 13:10:00,91.84,91.88,91.72,91.74,78974.0,83.6392,83.6756,83.5299,83.5481,78974.0
2022-08-16 13:15:00,91.73,91.82,91.71,91.73,78797.0,83.539,83.621,83.5208,83.539,78797.0
2022-08-16 13:20:00,91.74,91.88,91.71,91.81,101981.0,83.5481,83.6756,83.5208,83.6119,101981.0
2022-08-16 13:25:00,91.82,91.84,91.61,91.64,57228.0,83.621,83.6392,83.4297,83.4571,57228.0
2022-08-16 13:30:00,91.63,91.68,91.54,91.64,54097.0,83.448,83.4935,83.366,83.4571,54097.0
2022-08-16 13:35:00,91.63,91.77,91.61,91.73,73007.0,83.448,83.5755,83.4297,83.539,73007.0
2022-08-16 13:40:00,91.72,91.72,91.53,91.58,83433.0,83.5299,83.5299,83.3569,83.4024,83433.0
2022-08-16 13:45:00,91.59,91.61,91.51,91.59,55433.0,83.4115,83.4297,83.3387,83.4115,55433.0
2022-08-16 13:50:00,91.59,91.64,91.55,91.64,53387.0,83.4115,83.4571,83.3751,83.4571,53387.0
2022-08-16 13:55:00,91.64,91.78,91.58,91.63,130694.0,83.4571,83.5846,83.4024,83.448,130694.0
2022-08-16 14:00:00,91.62,91.62,91.41,91.45,110474.0,83.4389,83.4389,83.2476,83.284,110474.0
2022-08-16 14:05:00,91.46,91.51,91.39,91.51,122788.0,83.2931,83.3387,83.2294,83.3387,122788.0
2022-08-16 14:10:00,91.49,91.58,91.42,91.43,151329.0,83.3205,83.4024,83.2567,83.2658,151329.0
2022-08-16 14:15:00,91.42,91.59,91.4,91.58,93998.0,83.2567,83.4115,83.2385,83.4024,93998.0
2022-08-16 14:20:00,91.58,91.69,91.54,91.68,135957.0,83.4024,83.5026,83.366,83.4935,135957.0
2022-08-16 14:25:00,91.69,91.76,91.65,91.75,72544.0,83.5026,83.5663,83.4662,83.5572,72544.0
2022-08-16 14:30:00,91.76,91.79,91.66,91.67,66988.0,83.5663,83.5937,83.4753,83.4844,66988.0
2022-08-16 14:35:00,91.67,91.68,91.46,91.52,129344.0,83.4844,83.4935,83.2931,83.3478,129344.0
2022-08-16 14:40:00,91.52,91.56,91.41,91.53,74262.0,83.3478,83.3842,83.2476,83.3569,74262.0
2022-08-16 14:45:00,91.52,91.52,91.4,91.51,137623.0,83.3478,83.3478,83.2385,83.3387,137623.0
2022-08-16 14:50:00,91.51,91.53,91.41,91.47,81549.0,83.3387,83.3569,83.2476,83.3022,81549.0
2022-08-16 14:55:00,91.47,91.48,91.41,91.47,162789.0,83.3022,83.3114,83.2476,83.3022,162789.0
2022-08-16 15:00:00,91.46,91.53,91.4,91.46,79961.0,83.2931,83.3569,83.2385,83.2931,79961.0
2022-08-16 15:05:00,91.45,91.68,91.45,91.66,145142.0,83.284,83.4935,83.284,83.4753,145142.0
2022-08-16 15:10:00,91.65,91.72,91.61,91.71,93008.0,83.4662,83.5299,83.4297,83.5208,93008.0
2022-08-16 15:15:00,91.71,91.84,91.67,91.82,84617.0,83.5208,83.6392,83.4844,83.621,84617.0
2022-08-16 15:20:00,91.82,91.86,91.77,91.81,87286.0,83.621,83.6574,83.5755,83.6119,87286.0
2022-08-16 15:25:00,91.81,91.83,91.7,91.75,87375.0,83.6119,83.6301,83.5117,83.5572,87375.0
2022-08-16 15:30:00,91.75,91.79,91.69,91.75,87854.0,83.5572,83.5937,83.5026,83.5572,87854.0
2022-08-16 15:35:00,91.74,91.74,91.62,91.7,106415.0,83.5481,83.5481,83.4389,83.5117,106415.0
2022-08-16 15:40:00,91.7,91.77,91.6,91.64,148566.0,83.5117,83.5755,83.4206,83.4571,148566.0
2022-08-16 15:45:00,91.64,91.67,91.55,91.64,190952.0,83.4571,83.4844,83.3751,83.4571,190952.0
2022-08-16 15:50:00,91.64,91.67,91.45,91.48,333771.0,83.4571,83.4844,83.284,83.3114,333771.0
2022-08-16 15:55:00,91.48,91.51,91.37,91.45,531943.0,83.3114,83.3387,83.2112,83.284,531943.0
2022-08-17 09:30:00,91.27,91.99,91.27,91.36,368286.0,83.1201,83.7758,83.1201,83.2021,368286.0
2022-08-17 09:35:00,91.34,91.56,91.05,91.14,185707.0,83.1839,83.3842,82.9197,83.0017,185707.0
2022-08-17 09:40:00,91.12,91.54,90.92,91.41,209652.0,82.9835,83.366,82.8014,83.2476,209652.0
2022-08-17 09:45:00,91.44,91.55,91.16,91.47,256046.0,83.2749,83.3751,83.0199,83.3022,256046.0
2022-08-17 09:50:00,91.47,91.58,91.3,91.43,170250.0,83.3022,83.4024,83.1474,83.2658,170250.0
2022-08-17 09:55:00,91.43,91.68,91.38,91.52,153367.0,83.2658,83.4935,83.2203,83.3478,153367.0
2022-08-17 10:00:00,91.52,91.52,91.31,91.36,144378.0,83.3478,83.3478,83.1565,83.2021,144378.0
2022-08-17 10:05:00,91.36,91.65,91.35,91.43,153826.0,83.2021,83.4662,83.193,83.2658,153826.0
2022-08-17 10:10:00,91.43,91.75,91.4,91.74,138988.0,83.2658,83.5572,83.2385,83.5481,138988.0
2022-08-17 10:15:00,91.77,91.84,91.57,91.76,182717.0,83.5755,83.6392,83.3933,83.5663,182717.0
2022-08-17 10:20:00,91.75,92.13,91.71,92.07,296787.0,83.5572,83.9033,83.5208,83.8487,296787.0
2022-08-17 10:25:00,92.07,92.26,91.87,92.02,213837.0,83.8487,84.0217,83.6665,83.8031,213837.0
2022-08-17 10:30:00,92.01,92.8,92.01,92.77,394611.0,83.794,84.5135,83.794,84.4862,394611.0
2022-08-17 10:35:00,92.78,93.21,92.78,92.79,311787.0,84.4953,84.8869,84.4953,84.5044,311787.0
2022-08-17 10:40:00,92.78,92.84,92.4,92.58,212291.0,84.4953,84.5499,84.1492,84.3131,212291.0
2022-08-17 10:45:00,92.61,92.63,92.39,92.41,150072.0,84.3404,84.3587,84.1401,84.1583,150072.0
2022-08-17 10:50:00,92.4,92.46,92.26,92.31,149444.0,84.1492,84.2038,84.0217,84.0672,149444.0
2022-08-17 10:55:00,92.31,92.51,92.28,92.44,160926.0,84.0672,84.2494,84.0399,84.1856,160926.0
2022-08-17 11:00:00,92.46,92.47,91.96,92.18,218804.0,84.2038,84.2129,83.7485,83.9488,218804.0
2022-08-17 11:05:00,92.17,92.38,92.1,92.24,85064.0,83.9397,84.131,83.876,84.0035,85064.0
2022-08-17 11:10:00,92.22,92.32,92.0,92.0,79591.0,83.9853,84.0763,83.7849,83.7849,79591.0
2022-08-17 11:15:00,91.98,92.01,91.84,92.01,92706.0,83.7667,83.794,83.6392,83.794,92706.0
2022-08-17 11:20:00,92.02,92.04,91.8,91.86,63444.0,83.8031,83.8213,83.6028,83.6574,63444.0
2022-08-17 11:25:00,91.85,92.12,91.79,92.07,91896.0,83.6483,83.8942,83.5937,83.8487,91896.0
2022-08-17 11:30:00,92.07,92.13,92.0,92.06,85061.0,83.8487,83.9033,83.7849,83.8396,85061.0
2022-08-17 11:35:00,92.05,92.08,91.72,91.88,58615.0,83.8305,83.8578,83.5299,83.6756,58615.0
2022-08-17 11:40:00,91.91,91.95,91.6,91.61,72058.0,83.703,83.7394,83.4206,83.4297,72058.0
2022-08-17 11:45:00,91.6,91.63,91.4,91.46,128611.0,83.4206,83.448,83.2385,83.2931,128611.0
2022-08-17 11:50:00,91.48,91.73,91.48,91.68,58248.0,83.3114,83.539,83.3114,83.4935,58248.0
2022-08-17 11:55:00,91.69,91.81,91.65,91.74,42689.0,83.5026,83.6119,83.4662,83.5481,42689.0
2022-08-17 12:00:00,91.75,92.13,91.75,92.11,94892.0,83.5572,83.9033,83.5572,83.8851,94892.0
2022-08-17 12:05:00,92.11,92.27,92.08,92.18,84046.0,83.8851,84.0308,83.8578,83.9488,84046.0
2022-08-17 12:10:00,92.18,92.2,92.11,92.12,76788.0,83.9488,83.9671,83.8851,83.8942,76788.0
2022-08-17 12:15:00,92.15,92.25,92.13,92.22,61678.0,83.9215,84.0126,83.9033,83.9853,61678.0
2022-08-17 12:20:00,92.2,92.43,92.18,92.39,86197.0,83.9671,84.1765,83.9488,84.1401,86197.0
2022-08-17 12:25:00,92.4,92.46,92.31,92.44,95536.0,84.1492,84.2038,84.0672,84.1856,95536.0
2022-08-17 12:30:00,92.44,92.49,92.34,92.38,153381.0,84.1856,84.2312,84.0946,84.131,153381.0
2022-08-17 12:35:00,92.38,92.57,92.38,92.55,76624.0,84.131,84.304,84.131,84.2858,76624.0
2022-08-17 12:40:00,92.56,92.57,92.42,92.53,68719.0,84.2949,84.304,84.1674,84.2676,68719.0
2022-08-17 12:45:00,92.54,92.61,92.51,92.54,74918.0,84.2767,84.3404,84.2494,84.2767,74918.0
2022-08-17 12:50:00,92.55,92.57,92.47,92.48,48989.0,84.2858,84.304,84.2129,84.2221,48989.0
2022-08-17 12:55:00,92.49,92.52,92.43,92.46,74892.0,84.2312,84.2585,84.1765,84.2038,74892.0
2022-08-17 13:00:00,92.46,92.49,92.37,92.4,117062.0,84.2038,84.2312,84.1219,84.1492,117062.0
2022-08-17 13:05:00,92.41,92.49,92.37,92.44,74149.0,84.1583,84.2312,84.1219,84.1856,74149.0
2022-08-17 13:10:00,92.44,92.54,92.43,92.45,81240.0,84.1856,84.2767,84.1765,84.1947,81240.0
2022-08-17 13:15:00,92.44,92.56,92.44,92.48,76816.0,84.1856,84.2949,84.1856,84.2221,76816.0
2022-08-17 13:20:00,92.47,92.71,92.47,92.57,84638.0,84.2129,84.4315,84.2129,84.304,84638.0
2022-08-17 13:25:00,92.57,92.68,92.55,92.62,59313.0,84.304,84.4042,84.2858,84.3496,59313.0
2022-08-17 13:30:00,92.62,92.69,92.53,92.57,54550.0,84.3496,84.4133,84.2676,84.304,54550.0
2022-08-17 13:35:00,92.59,92.6,92.52,92.59,33683.0,84.3222,84.3313,84.2585,84.3222,33683.0
2022-08-17 13:40:00,92.59,92.62,92.41,92.47,67414.0,84.3222,84.3496,84.1583,84.2129,67414.0
2022-08-17 13:45:00,92.47,92.47,92.31,92.38,61920.0,84.2129,84.2129,84.0672,84.131,61920.0
2022-08-17 13:50:00,92.39,92.5,92.35,92.4,43045.0,84.1401,84.2403,84.1037,84.1492,43045.0
2022-08-17 13:55:00,92.4,92.42,92.29,92.31,28788.0,84.1492,84.1674,84.049,84.0672,28788.0
2022-08-17 14:00:00,92.31,92.58,92.2,92.42,226732.0,84.0672,84.3131,83.9671,84.1674,226732.0
2022-08-17 14:05:00,92.43,92.48,92.17,92.34,96421.0,84.1765,84.2221,83.9397,84.0946,96421.0
2022-08-17 14:10:00,92.34,92.53,92.26,92.52,61536.0,84.0946,84.2676,84.0217,84.2585,61536.0
2022-08-17 14:15:00,92.53,92.59,92.39,92.49,74221.0,84.2676,84.3222,84.1401,84.2312,74221.0
2022-08-17 14:20:00,92.49,92.52,92.29,92.42,70199.0,84.2312,84.2585,84.049,84.1674,70199.0
2022-08-17 14:25:00,92.45,92.62,92.37,92.62,65975.0,84.1947,84.3496,84.1219,84.3496,65975.0
2022-08-17 14:30:00,92.62,92.73,92.52,92.68,80549.0,84.3496,84.4497,84.2585,84.4042,80549.0
2022-08-17 14:35:00,92.68,92.77,92.66,92.67,73431.0,84.4042,84.4862,84.386,84.3951,73431.0
2022-08-17 14:40:00,92.68,92.68,92.43,92.45,52036.0,84.4042,84.4042,84.1765,84.1947,52036.0
2022-08-17 14:45:00,92.44,92.51,92.4,92.41,62070.0,84.1856,84.2494,84.1492,84.1583,62070.0
2022-08-17 14:50:00,92.43,92.44,92.35,92.39,52274.0,84.1765,84.1856,84.1037,84.1401,52274.0
2022-08-17 14:55:00,92.39,92.45,92.3,92.31,47110.0,84.1401,84.1947,84.0581,84.0672,47110.0
2022-08-17 15:00:00,92.3,92.3,92.19,92.28,69641.0,84.0581,84.0581,83.958,84.0399,69641.0
2022-08-17 15:05:00,92.28,92.33,92.18,92.21,97253.0,84.0399,84.0855,83.9488,83.9762,97253.0
2022-08-17 15:10:00,92.2,92.24,92.02,92.14,136562.0,83.9671,84.0035,83.8031,83.9124,136562.0
2022-08-17 15:15:00,92.15,92.19,92.03,92.12,64984.0,83.9215,83.958,83.8122,83.8942,64984.0
2022-08-17 15:20:00,92.12,92.33,92.09,92.33,75754.0,83.8942,84.0855,83.8669,84.0855,75754.0
2022-08-17 15:25:00,92.33,92.4,92.21,92.33,96715.0,84.0855,84.1492,83.9762,84.0855,96715.0
2022-08-17 15:30:00,92.32,92.49,92.28,92.46,126876.0,84.0763,84.2312,84.0399,84.2038,126876.0
2022-08-17 15:35:00,92.45,92.51,92.39,92.47,95792.0,84.1947,84.2494,84.1401,84.2129,95792.0
2022-08-17 15:40:00,92.47,92.49,92.3,92.32,109519.0,84.2129,84.2312,84.0581,84.0763,109519.0
2022-08-17 15:45:00,92.31,92.31,92.14,92.15,132886.0,84.0672,84.0672,83.9124,83.9215,132886.0
2022-08-17 15:50:00,92.14,92.22,92.02,92.14,180009.0,83.9124,83.9853,83.8031,83.9124,180009.0
2022-08-17 15:55:00,92.14,92.26,92.1,92.22,540976.0,83.9124,84.0217,83.876,83.9853,540976.0
2022-08-18 09:30:00,93.15,93.99,93.09,93.93,506378.0,84.8322,85.5972,84.7776,85.5426,506378.0
2022-08-18 09:35:00,93.95,94.4,93.95,94.37,399009.0,85.5608,85.9706,85.5608,85.9433,399009.0
2022-08-18 09:40:00,94.37,94.49,94.17,94.48,360228.0,85.9433,86.0526,85.7611,86.0435,360228.0
2022-08-18 09:45:00,94.48,94.74,94.21,94.73,428628.0,86.0435,86.2803,85.7976,86.2711,428628.0
2022-08-18 09:50:00,94.73,95.2,94.63,95.11,644280.0,86.2711,86.6992,86.1801,86.6172,644280.0
2022-08-18 09:55:00,95.11,95.31,94.95,95.01,454815.0,86.6172,86.7994,86.4715,86.5261,454815.0
2022-08-18 10:00:00,95.01,95.11,94.4,94.48,395099.0,86.5261,86.6172,85.9706,86.0435,395099.0
2022-08-18 10:05:00,94.48,94.58,94.15,94.58,259363.0,86.0435,86.1345,85.7429,86.1345,259363.0
2022-08-18 10:10:00,94.58,94.6,94.39,94.52,146326.0,86.1345,86.1528,85.9615,86.0799,146326.0
2022-08-18 10:15:00,94.53,94.83,94.52,94.75,462069.0,86.089,86.3622,86.0799,86.2894,462069.0
2022-08-18 10:20:00,94.75,94.91,94.65,94.88,373016.0,86.2894,86.4351,86.1983,86.4078,373016.0
2022-08-18 10:25:00,94.88,94.91,94.61,94.62,188606.0,86.4078,86.4351,86.1619,86.171,188606.0
2022-08-18 10:30:00,94.63,94.95,94.41,94.8,258235.0,86.1801,86.4715,85.9797,86.3349,258235.0
2022-08-18 10:35:00,94.81,94.82,94.57,94.6,153823.0,86.344,86.3531,86.1254,86.1528,153823.0
2022-08-18 10:40:00,94.59,94.77,94.5,94.72,137476.0,86.1436,86.3076,86.0617,86.262,137476.0
2022-08-18 10:45:00,94.72,94.72,94.4,94.51,177294.0,86.262,86.262,85.9706,86.0708,177294.0
2022-08-18 10:50:00,94.52,94.62,94.48,94.53,130920.0,86.0799,86.171,86.0435,86.089,130920.0
2022-08-18 10:55:00,94.52,94.56,94.4,94.41,183930.0,86.0799,86.1163,85.9706,85.9797,183930.0
2022-08-18 11:00:00,94.41,94.41,94.08,94.15,219380.0,85.9797,85.9797,85.6792,85.7429,219380.0
2022-08-18 11:05:00,94.15,94.22,93.9,93.99,150802.0,85.7429,85.8067,85.5153,85.5972,150802.0
2022-08-18 11:10:00,94.0,94.12,93.92,94.08,97942.0,85.6063,85.7156,85.5335,85.6792,97942.0
2022-08-18 11:15:00,94.07,94.24,94.06,94.17,218261.0,85.6701,85.8249,85.661,85.7611,218261.0
2022-08-18 11:20:00,94.17,94.29,94.13,94.17,68572.0,85.7611,85.8704,85.7247,85.7611,68572.0
2022-08-18 11:25:00,94.17,94.19,94.02,94.04,175970.0,85.7611,85.7794,85.6245,85.6428,175970.0
2022-08-18 11:30:00,94.03,94.03,93.83,93.9,134343.0,85.6337,85.6337,85.4515,85.5153,134343.0
2022-08-18 11:35:00,93.91,94.26,93.89,94.2,161637.0,85.5244,85.8431,85.5062,85.7885,161637.0
2022-08-18 11:40:00,94.2,94.34,94.15,94.31,97816.0,85.7885,85.916,85.7429,85.8886,97816.0
2022-08-18 11:45:00,94.32,94.39,94.22,94.38,116446.0,85.8978,85.9615,85.8067,85.9524,116446.0
2022-08-18 11:50:00,94.39,94.43,94.29,94.34,74164.0,85.9615,85.9979,85.8704,85.916,74164.0
2022-08-18 11:55:00,94.34,94.39,94.25,94.25,46687.0,85.916,85.9615,85.834,85.834,46687.0
2022-08-18 12:00:00,94.28,94.33,94.23,94.31,48469.0,85.8613,85.9069,85.8158,85.8886,48469.0
2022-08-18 12:05:00,94.33,94.4,94.29,94.29,82509.0,85.9069,85.9706,85.8704,85.8704,82509.0
2022-08-18 12:10:00,94.29,94.45,94.29,94.36,56964.0,85.8704,86.0161,85.8704,85.9342,56964.0
2022-08-18 12:15:00,94.36,94.42,94.31,94.32,94348.0,85.9342,85.9888,85.8886,85.8978,94348.0
2022-08-18 12:20:00,94.32,94.4,94.04,94.12,85927.0,85.8978,85.9706,85.6428,85.7156,85927.0
2022-08-18 12:25:00,94.12,94.14,94.01,94.07,89781.0,85.7156,85.7338,85.6154,85.6701,89781.0
2022-08-18 12:30:00,94.06,94.06,93.86,93.93,114747.0,85.661,85.661,85.4788,85.5426,114747.0
2022-08-18 12:35:00,93.93,94.04,93.88,93.95,96417.0,85.5426,85.6428,85.497,85.5608,96417.0
2022-08-18 12:40:00,93.95,94.13,93.95,94.06,67972.0,85.5608,85.7247,85.5608,85.661,67972.0
2022-08-18 12:45:00,94.05,94.17,94.02,94.17,52855.0,85.6519,85.7611,85.6245,85.7611,52855.0
2022-08-18 12:50:00,94.16,94.25,94.13,94.25,68553.0,85.752,85.834,85.7247,85.834,68553.0
2022-08-18 12:55:00,94.25,94.27,94.14,94.17,78438.0,85.834,85.8522,85.7338,85.7611,78438.0
2022-08-18 13:00:00,94.17,94.33,94.15,94.25,99384.0,85.7611,85.9069,85.7429,85.834,99384.0
2022-08-18 13:05:00,94.26,94.41,94.25,94.27,93163.0,85.8431,85.9797,85.834,85.8522,93163.0
2022-08-18 13:10:00,94.26,94.51,94.25,94.37,124731.0,85.8431,86.0708,85.834,85.9433,124731.0
2022-08-18 13:15:00,94.38,94.45,94.32,94.43,101589.0,85.9524,86.0161,85.8978,85.9979,101589.0
2022-08-18 13:20:00,94.41,94.49,94.28,94.36,102473.0,85.9797,86.0526,85.8613,85.9342,102473.0
2022-08-18 13:25:00,94.37,94.44,94.34,94.34,60484.0,85.9433,86.007,85.916,85.916,60484.0
2022-08-18 13:30:00,94.35,94.49,94.29,94.47,83382.0,85.9251,86.0526,85.8704,86.0344,83382.0
2022-08-18 13:35:00,94.48,94.54,94.41,94.44,117245.0,86.0435,86.0981,85.9797,86.007,117245.0
2022-08-18 13:40:00,94.44,94.59,94.44,94.53,90855.0,86.007,86.1436,86.007,86.089,90855.0
2022-08-18 13:45:00,94.53,94.55,94.45,94.53,54052.0,86.089,86.1072,86.0161,86.089,54052.0
2022-08-18 13:50:00,94.53,94.61,94.52,94.53,73656.0,86.089,86.1619,86.0799,86.089,73656.0
2022-08-18 13:55:00,94.53,94.55,94.44,94.47,73225.0,86.089,86.1072,86.007,86.0344,73225.0
2022-08-18 14:00:00,94.46,94.58,94.45,94.52,65605.0,86.0253,86.1345,86.0161,86.0799,65605.0
2022-08-18 14:05:00,94.52,94.57,94.45,94.5,55167.0,86.0799,86.1254,86.0161,86.0617,55167.0
2022-08-18 14:10:00,94.51,94.6,94.46,94.48,78048.0,86.0708,86.1528,86.0253,86.0435,78048.0
2022-08-18 14:15:00,94.48,94.49,94.36,94.44,80371.0,86.0435,86.0526,85.9342,86.007,80371.0
2022-08-18 14:20:00,94.43,94.46,94.3,94.38,71680.0,85.9979,86.0253,85.8795,85.9524,71680.0
2022-08-18 14:25:00,94.37,94.37,94.22,94.28,64922.0,85.9433,85.9433,85.8067,85.8613,64922.0
2022-08-18 14:30:00,94.29,94.3,94.19,94.28,63077.0,85.8704,85.8795,85.7794,85.8613,63077.0
2022-08-18 14:35:00,94.28,94.33,94.23,94.25,64939.0,85.8613,85.9069,85.8158,85.834,64939.0
2022-08-18 14:40:00,94.25,94.34,94.25,94.33,51534.0,85.834,85.916,85.834,85.9069,51534.0
2022-08-18 14:45:00,94.32,94.37,94.27,94.31,70394.0,85.8978,85.9433,85.8522,85.8886,70394.0
2022-08-18 14:50:00,94.31,94.39,94.28,94.39,51242.0,85.8886,85.9615,85.8613,85.9615,51242.0
2022-08-18 14:55:00,94.4,94.49,94.37,94.39,59698.0,85.9706,86.0526,85.9433,85.9615,59698.0
2022-08-18 15:00:00,94.39,94.49,94.36,94.39,81964.0,85.9615,86.0526,85.9342,85.9615,81964.0
2022-08-18 15:05:00,94.39,94.46,94.36,94.44,67135.0,85.9615,86.0253,85.9342,86.007,67135.0
2022-08-18 15:10:00,94.44,94.45,94.31,94.34,107182.0,86.007,86.0161,85.8886,85.916,107182.0
2022-08-18 15:15:00,94.35,94.41,94.3,94.38,90375.0,85.9251,85.9797,85.8795,85.9524,90375.0
2022-08-18 15:20:00,94.39,94.42,94.27,94.33,93953.0,85.9615,85.9888,85.8522,85.9069,93953.0
2022-08-18 15:25:00,94.33,94.33,94.13,94.18,126334.0,85.9069,85.9069,85.7247,85.7703,126334.0
2022-08-18 15:30:00,94.18,94.34,94.16,94.33,145601.0,85.7703,85.916,85.752,85.9069,145601.0
2022-08-18 15:35:00,94.34,94.42,94.3,94.35,150466.0,85.916,85.9888,85.8795,85.9251,150466.0
2022-08-18 15:40:00,94.36,94.47,94.35,94.45,193515.0,85.9342,86.0344,85.9251,86.0161,193515.0
2022-08-18 15:45:00,94.46,94.51,94.37,94.45,226432.0,86.0253,86.0708,85.9433,86.0161,226432.0
2022-08-18 15:50:00,94.44,94.45,94.27,94.3,365551.0,86.007,86.0161,85.8522,85.8795,365551.0
2022-08-18 15:55:00,94.3,94.4,94.27,94.4,700467.0,85.8795,85.9706,85.8522,85.9706,700467.0
2022-08-19 09:30:00,94.16,94.7,93.8,94.61,1006493.0,85.752,86.2438,85.4242,86.1619,1006493.0
2022-08-19 09:35:00,94.58,94.75,94.35,94.6,251204.0,86.1345,86.2894,85.9251,86.1528,251204.0
2022-08-19 09:40:00,94.56,94.91,94.45,94.53,246422.0,86.1163,86.4351,86.0161,86.089,246422.0
2022-08-19 09:45:00,94.56,94.75,94.4,94.51,237986.0,86.1163,86.2894,85.9706,86.0708,237986.0
2022-08-19 09:50:00,94.52,94.63,94.32,94.41,272650.0,86.0799,86.1801,85.8978,85.9797,272650.0
2022-08-19 09:55:00,94.42,94.45,94.24,94.39,162790.0,85.9888,86.0161,85.8249,85.9615,162790.0
2022-08-19 10:00:00,94.38,94.41,94.09,94.26,190580.0,85.9524,85.9797,85.6883,85.8431,190580.0
2022-08-19 10:05:00,94.29,94.47,94.16,94.22,130011.0,85.8704,86.0344,85.752,85.8067,130011.0
2022-08-19 10:10:00,94.23,94.3,94.08,94.23,115610.0,85.8158,85.8795,85.6792,85.8158,115610.0
2022-08-19 10:15:00,94.23,94.53,94.12,94.49,150450.0,85.8158,86.089,85.7156,86.0526,150450.0
2022-08-19 10:20:00,94.48,94.84,94.48,94.8,217648.0,86.0435,86.3713,86.0435,86.3349,217648.0
2022-08-19 10:25:00,94.8,94.83,94.47,94.51,156012.0,86.3349,86.3622,86.0344,86.0708,156012.0
2022-08-19 10:30:00,94.5,94.66,94.34,94.65,118012.0,86.0617,86.2074,85.916,86.1983,118012.0
2022-08-19 10:35:00,94.65,94.66,94.53,94.54,138301.0,86.1983,86.2074,86.089,86.0981,138301.0
2022-08-19 10:40:00,94.53,94.57,94.38,94.4,132310.0,86.089,86.1254,85.9524,85.9706,132310.0
2022-08-19 10:45:00,94.38,94.74,94.38,94.73,169330.0,85.9524,86.2803,85.9524,86.2711,169330.0
2022-08-19 10:50:00,94.73,94.79,94.54,94.61,162705.0,86.2711,86.3258,86.0981,86.1619,162705.0
2022-08-19 10:55:00,94.61,94.75,94.61,94.72,151181.0,86.1619,86.2894,86.1619,86.262,151181.0
2022-08-19 11:00:00,94.72,94.76,94.49,94.57,157892.0,86.262,86.2985,86.0526,86.1254,157892.0
2022-08-19 11:05:00,94.57,94.57,94.27,94.3,243243.0,86.1254,86.1254,85.8522,85.8795,243243.0
2022-08-19 11:10:00,94.3,94.55,94.25,94.48,116413.0,85.8795,86.1072,85.834,86.0435,116413.0
2022-08-19 11:15:00,94.49,94.66,94.43,94.59,105613.0,86.0526,86.2074,85.9979,86.1436,105613.0
2022-08-19 11:20:00,94.59,94.65,94.42,94.47,89775.0,86.1436,86.1983,85.9888,86.0344,89775.0
2022-08-19 11:25:00,94.47,94.6,94.41,94.56,94717.0,86.0344,86.1528,85.9797,86.1163,94717.0
2022-08-19 11:30:00,94.55,94.65,94.52,94.64,80103.0,86.1072,86.1983,86.0799,86.1892,80103.0
2022-08-19 11:35:00,94.65,94.83,94.64,94.81,136998.0,86.1983,86.3622,86.1892,86.344,136998.0
2022-08-19 11:40:00,94.8,94.9,94.79,94.87,172403.0,86.3349,86.426,86.3258,86.3986,172403.0
2022-08-19 11:45:00,94.88,94.95,94.75,94.84,96509.0,86.4078,86.4715,86.2894,86.3713,96509.0
2022-08-19 11:50:00,94.85,94.88,94.74,94.82,107338.0,86.3804,86.4078,86.2803,86.3531,107338.0
2022-08-19 11:55:00,94.82,94.92,94.8,94.86,88695.0,86.3531,86.4442,86.3349,86.3895,88695.0
2022-08-19 12:00:00,94.87,94.93,94.8,94.89,136847.0,86.3986,86.4533,86.3349,86.4169,136847.0
2022-08-19 12:05:00,94.89,94.92,94.7,94.76,96662.0,86.4169,86.4442,86.2438,86.2985,96662.0
2022-08-19 12:10:00,94.77,94.9,94.76,94.85,80129.0,86.3076,86.426,86.2985,86.3804,80129.0
2022-08-19 12:15:00,94.86,94.94,94.78,94.89,55423.0,86.3895,86.4624,86.3167,86.4169,55423.0
2022-08-19 12:20:00,94.89,94.96,94.75,94.78,67784.0,86.4169,86.4806,86.2894,86.3167,67784.0
2022-08-19 12:25:00,94.78,94.78,94.61,94.64,75880.0,86.3167,86.3167,86.1619,86.1892,75880.0
2022-08-19 12:30:00,94.64,94.78,94.63,94.75,79883.0,86.1892,86.3167,86.1801,86.2894,79883.0
2022-08-19 12:35:00,94.76,94.92,94.76,94.89,48616.0,86.2985,86.4442,86.2985,86.4169,48616.0
2022-08-19 12:40:00,94.9,94.92,94.84,94.85,41458.0,86.426,86.4442,86.3713,86.3804,41458.0
2022-08-19 12:45:00,94.86,94.93,94.82,94.83,40355.0,86.3895,86.4533,86.3531,86.3622,40355.0
2022-08-19 12:50:00,94.83,94.93,94.83,94.89,35609.0,86.3622,86.4533,86.3622,86.4169,35609.0
2022-08-19 12:55:00,94.89,94.91,94.84,94.89,36784.0,86.4169,86.4351,86.3713,86.4169,36784.0
2022-08-19 13:00:00,94.88,95.14,94.87,95.11,321709.0,86.4078,86.6445,86.3986,86.6172,321709.0
2022-08-19 13:05:00,95.11,95.17,94.9,95.14,105072.0,86.6172,86.6719,86.426,86.6445,105072.0
2022-08-19 13:10:00,95.15,95.17,95.05,95.11,90756.0,86.6536,86.6719,86.5626,86.6172,90756.0
2022-08-19 13:15:00,95.11,95.2,95.03,95.13,168408.0,86.6172,86.6992,86.5444,86.6354,168408.0
2022-08-19 13:20:00,95.12,95.13,95.01,95.09,101547.0,86.6263,86.6354,86.5261,86.599,101547.0
2022-08-19 13:25:00,95.09,95.13,94.95,94.95,153462.0,86.599,86.6354,86.4715,86.4715,153462.0
2022-08-19 13:30:00,94.94,94.96,94.74,94.83,168804.0,86.4624,86.4806,86.2803,86.3622,168804.0
2022-08-19 13:35:00,94.82,94.86,94.67,94.78,109617.0,86.3531,86.3895,86.2165,86.3167,109617.0
2022-08-19 13:40:00,94.79,94.85,94.65,94.74,111389.0,86.3258,86.3804,86.1983,86.2803,111389.0
2022-08-19 13:45:00,94.73,94.8,94.67,94.72,82628.0,86.2711,86.3349,86.2165,86.262,82628.0
2022-08-19 13:50:00,94.71,94.79,94.65,94.72,64313.0,86.2529,86.3258,86.1983,86.262,64313.0
2022-08-19 13:55:00,94.73,94.78,94.67,94.75,62326.0,86.2711,86.3167,86.2165,86.2894,62326.0
2022-08-19 14:00:00,94.75,94.97,94.73,94.92,126335.0,86.2894,86.4897,86.2711,86.4442,126335.0
2022-08-19 14:05:00,94.92,94.95,94.85,94.9,66371.0,86.4442,86.4715,86.3804,86.426,66371.0
2022-08-19 14:10:00,94.89,94.89,94.7,94.71,152010.0,86.4169,86.4169,86.2438,86.2529,152010.0
2022-08-19 14:15:00,94.71,94.74,94.64,94.7,84364.0,86.2529,86.2803,86.1892,86.2438,84364.0
2022-08-19 14:20:00,94.69,94.84,94.65,94.83,75532.0,86.2347,86.3713,86.1983,86.3622,75532.0
2022-08-19 14:25:00,94.83,94.89,94.62,94.63,255103.0,86.3622,86.4169,86.171,86.1801,255103.0
2022-08-19 14:30:00,94.62,94.63,94.2,94.26,389899.0,86.171,86.1801,85.7885,85.8431,389899.0
2022-08-19 14:35:00,94.26,94.33,94.06,94.13,186741.0,85.8431,85.9069,85.661,85.7247,186741.0
2022-08-19 14:40:00,94.13,94.41,94.09,94.4,133231.0,85.7247,85.9797,85.6883,85.9706,133231.0
2022-08-19 14:45:00,94.39,94.4,94.25,94.29,71189.0,85.9615,85.9706,85.834,85.8704,71189.0
2022-08-19 14:50:00,94.29,94.32,94.18,94.22,50418.0,85.8704,85.8978,85.7703,85.8067,50418.0
2022-08-19 14:55:00,94.21,94.36,94.21,94.28,102782.0,85.7976,85.9342,85.7976,85.8613,102782.0
2022-08-19 15:00:00,94.28,94.37,94.25,94.29,74846.0,85.8613,85.9433,85.834,85.8704,74846.0
2022-08-19 15:05:00,94.29,94.32,94.19,94.3,69162.0,85.8704,85.8978,85.7794,85.8795,69162.0
2022-08-19 15:10:00,94.3,94.49,94.29,94.43,84576.0,85.8795,86.0526,85.8704,85.9979,84576.0
2022-08-19 15:15:00,94.43,94.46,94.32,94.33,68940.0,85.9979,86.0253,85.8978,85.9069,68940.0
2022-08-19 15:20:00,94.32,94.41,94.24,94.26,63898.0,85.8978,85.9797,85.8249,85.8431,63898.0
2022-08-19 15:25:00,94.26,94.31,94.14,94.2,79321.0,85.8431,85.8886,85.7338,85.7885,79321.0
2022-08-19 15:30:00,94.2,94.24,94.14,94.16,175359.0,85.7885,85.8249,85.7338,85.752,175359.0
2022-08-19 15:35:00,94.16,94.23,94.15,94.22,106141.0,85.752,85.8158,85.7429,85.8067,106141.0
2022-08-19 15:40:00,94.23,94.23,94.12,94.17,121533.0,85.8158,85.8158,85.7156,85.7611,121533.0
2022-08-19 15:45:00,94.17,94.17,93.95,94.06,274578.0,85.7611,85.7611,85.5608,85.661,274578.0
2022-08-19 15:50:00,94.05,94.19,93.97,94.0,266651.0,85.6519,85.7794,85.579,85.6063,266651.0
2022-08-19 15:55:00,94.0,94.18,93.99,94.03,616104.0,85.6063,85.7703,85.5972,85.6337,616104.0
2022-08-22 09:30:00,93.42,93.53,92.64,92.66,405917.0,85.0781,85.1783,84.3678,84.386,405917.0
2022-08-22 09:35:00,92.63,92.71,92.3,92.44,309952.0,84.3587,84.4315,84.0581,84.1856,309952.0
2022-08-22 09:40:00,92.46,92.65,92.24,92.54,234725.0,84.2038,84.3769,84.0035,84.2767,234725.0
2022-08-22 09:45:00,92.53,92.62,92.3,92.35,180832.0,84.2676,84.3496,84.0581,84.1037,180832.0
2022-08-22 09:50:00,92.33,92.4,92.01,92.31,213769.0,84.0855,84.1492,83.794,84.0672,213769.0
2022-08-22 09:55:00,92.3,92.46,92.13,92.13,146236.0,84.0581,84.2038,83.9033,83.9033,146236.0
2022-08-22 10:00:00,92.15,92.16,91.86,92.16,190468.0,83.9215,83.9306,83.6574,83.9306,190468.0
2022-08-22 10:05:00,92.17,92.27,91.94,92.16,191500.0,83.9397,84.0308,83.7303,83.9306,191500.0
2022-08-22 10:10:00,92.15,92.45,92.14,92.38,194373.0,83.9215,84.1947,83.9124,84.131,194373.0
2022-08-22 10:15:00,92.35,92.7,92.35,92.64,216334.0,84.1037,84.4224,84.1037,84.3678,216334.0
2022-08-22 10:20:00,92.65,92.69,92.27,92.27,153980.0,84.3769,84.4133,84.0308,84.0308,153980.0
2022-08-22 10:25:00,92.27,92.46,92.18,92.22,178050.0,84.0308,84.2038,83.9488,83.9853,178050.0
2022-08-22 10:30:00,92.25,92.47,92.12,92.14,119392.0,84.0126,84.2129,83.8942,83.9124,119392.0
2022-08-22 10:35:00,92.18,92.55,92.15,92.54,86906.0,83.9488,84.2858,83.9215,84.2767,86906.0
2022-08-22 10:40:00,92.54,92.74,92.52,92.62,111118.0,84.2767,84.4588,84.2585,84.3496,111118.0
2022-08-22 10:45:00,92.62,92.83,92.54,92.78,100702.0,84.3496,84.5408,84.2767,84.4953,100702.0
2022-08-22 10:50:00,92.77,92.87,92.67,92.7,76503.0,84.4862,84.5772,84.3951,84.4224,76503.0
2022-08-22 10:55:00,92.7,92.81,92.55,92.79,127887.0,84.4224,84.5226,84.2858,84.5044,127887.0
2022-08-22 11:00:00,92.79,92.86,92.71,92.86,101577.0,84.5044,84.5681,84.4315,84.5681,101577.0
2022-08-22 11:05:00,92.86,93.02,92.78,92.89,113311.0,84.5681,84.7138,84.4953,84.5954,113311.0
2022-08-22 11:10:00,92.89,93.03,92.77,93.02,90366.0,84.5954,84.7229,84.4862,84.7138,90366.0
2022-08-22 11:15:00,93.02,93.19,92.99,93.14,99786.0,84.7138,84.8687,84.6865,84.8231,99786.0
2022-08-22 11:20:00,93.15,93.8,92.92,93.74,279338.0,84.8322,85.4242,84.6228,85.3695,279338.0
2022-08-22 11:25:00,93.74,94.32,93.68,93.98,441098.0,85.3695,85.8978,85.3149,85.5881,441098.0
2022-08-22 11:30:00,93.98,94.05,93.72,93.93,263465.0,85.5881,85.6519,85.3513,85.5426,263465.0
2022-08-22 11:35:00,93.92,94.38,93.92,94.25,203449.0,85.5335,85.9524,85.5335,85.834,203449.0
2022-08-22 11:40:00,94.25,94.49,94.22,94.27,180136.0,85.834,86.0526,85.8067,85.8522,180136.0
2022-08-22 11:45:00,94.27,94.29,94.1,94.16,157449.0,85.8522,85.8704,85.6974,85.752,157449.0
2022-08-22 11:50:00,94.15,94.16,93.79,93.86,143655.0,85.7429,85.752,85.4151,85.4788,143655.0
2022-08-22 11:55:00,93.86,93.88,93.61,93.67,85584.0,85.4788,85.497,85.2512,85.3058,85584.0
2022-08-22 12:00:00,93.68,93.85,93.65,93.83,130030.0,85.3149,85.4697,85.2876,85.4515,130030.0
2022-08-22 12:05:00,93.83,94.08,93.78,93.82,158696.0,85.4515,85.6792,85.406,85.4424,158696.0
2022-08-22 12:10:00,93.82,93.89,93.62,93.72,98057.0,85.4424,85.5062,85.2603,85.3513,98057.0
2022-08-22 12:15:00,93.7,93.85,93.63,93.76,94761.0,85.3331,85.4697,85.2694,85.3878,94761.0
2022-08-22 12:20:00,93.77,94.02,93.76,93.96,71489.0,85.3969,85.6245,85.3878,85.5699,71489.0
2022-08-22 12:25:00,93.98,94.03,93.66,93.7,75522.0,85.5881,85.6337,85.2967,85.3331,75522.0
2022-08-22 12:30:00,93.71,93.93,93.7,93.87,101612.0,85.3422,85.5426,85.3331,85.4879,101612.0
2022-08-22 12:35:00,93.87,94.08,93.85,94.0,105493.0,85.4879,85.6792,85.4697,85.6063,105493.0
2022-08-22 12:40:00,94.02,94.04,93.89,93.89,70959.0,85.6245,85.6428,85.5062,85.5062,70959.0
2022-08-22 12:45:00,93.9,93.96,93.85,93.91,54007.0,85.5153,85.5699,85.4697,85.5244,54007.0
2022-08-22 12:50:00,93.92,94.09,93.92,94.08,160282.0,85.5335,85.6883,85.5335,85.6792,160282.0
2022-08-22 12:55:00,94.09,94.2,94.01,94.08,72387.0,85.6883,85.7885,85.6154,85.6792,72387.0
2022-08-22 13:00:00,94.08,94.08,93.93,93.96,63104.0,85.6792,85.6792,85.5426,85.5699,63104.0
2022-08-22 13:05:00,93.92,93.98,93.8,93.85,71678.0,85.5335,85.5881,85.4242,85.4697,71678.0
2022-08-22 13:10:00,93.85,93.86,93.6,93.64,79865.0,85.4697,85.4788,85.242,85.2785,79865.0
2022-08-22 13:15:00,93.63,93.66,93.45,93.56,85838.0,85.2694,85.2967,85.1054,85.2056,85838.0
2022-08-22 13:20:00,93.55,93.57,93.41,93.44,84665.0,85.1965,85.2147,85.069,85.0963,84665.0
2022-08-22 13:25:00,93.45,93.55,93.32,93.38,76374.0,85.1054,85.1965,84.987,85.0417,76374.0
2022-08-22 13:30:00,93.35,93.47,93.31,93.35,48693.0,85.0144,85.1237,84.9779,85.0144,48693.0
2022-08-22 13:35:00,93.34,93.47,93.23,93.38,87983.0,85.0053,85.1237,84.9051,85.0417,87983.0
2022-08-22 13:40:00,93.37,93.44,93.24,93.25,49415.0,85.0326,85.0963,84.9142,84.9233,49415.0
2022-08-22 13:45:00,93.24,93.32,93.19,93.29,91473.0,84.9142,84.987,84.8687,84.9597,91473.0
2022-08-22 13:50:00,93.28,93.5,93.27,93.46,80052.0,84.9506,85.151,84.9415,85.1145,80052.0
2022-08-22 13:55:00,93.46,93.5,93.37,93.45,84714.0,85.1145,85.151,85.0326,85.1054,84714.0
2022-08-22 14:00:00,93.44,93.61,93.43,93.61,80332.0,85.0963,85.2512,85.0872,85.2512,80332.0
2022-08-22 14:05:00,93.6,93.69,93.53,93.61,134300.0,85.242,85.324,85.1783,85.2512,134300.0
2022-08-22 14:10:00,93.6,93.63,93.45,93.56,95811.0,85.242,85.2694,85.1054,85.2056,95811.0
2022-08-22 14:15:00,93.58,93.63,93.52,93.61,48195.0,85.2238,85.2694,85.1692,85.2512,48195.0
2022-08-22 14:20:00,93.62,93.69,93.58,93.63,74412.0,85.2603,85.324,85.2238,85.2694,74412.0
2022-08-22 14:25:00,93.63,93.88,93.6,93.81,96656.0,85.2694,85.497,85.242,85.4333,96656.0
2022-08-22 14:30:00,93.82,93.93,93.81,93.91,71449.0,85.4424,85.5426,85.4333,85.5244,71449.0
2022-08-22 14:35:00,93.9,93.93,93.81,93.84,80291.0,85.5153,85.5426,85.4333,85.4606,80291.0
2022-08-22 14:40:00,93.83,93.85,93.75,93.78,63158.0,85.4515,85.4697,85.3787,85.406,63158.0
2022-08-22 14:45:00,93.78,93.86,93.77,93.81,62339.0,85.406,85.4788,85.3969,85.4333,62339.0
2022-08-22 14:50:00,93.81,93.82,93.66,93.7,59512.0,85.4333,85.4424,85.2967,85.3331,59512.0
2022-08-22 14:55:00,93.71,93.72,93.55,93.62,112672.0,85.3422,85.3513,85.1965,85.2603,112672.0
2022-08-22 15:00:00,93.62,93.83,93.61,93.73,78734.0,85.2603,85.4515,85.2512,85.3604,78734.0
2022-08-22 15:05:00,93.73,93.83,93.67,93.81,60928.0,85.3604,85.4515,85.3058,85.4333,60928.0
2022-08-22 15:10:00,93.81,94.1,93.81,94.08,112542.0,85.4333,85.6974,85.4333,85.6792,112542.0
2022-08-22 15:15:00,94.09,94.12,93.92,93.92,116236.0,85.6883,85.7156,85.5335,85.5335,116236.0
2022-08-22 15:20:00,93.92,94.0,93.86,93.98,92219.0,85.5335,85.6063,85.4788,85.5881,92219.0
2022-08-22 15:25:00,93.98,94.04,93.86,93.91,89969.0,85.5881,85.6428,85.4788,85.5244,89969.0
2022-08-22 15:30:00,93.91,93.98,93.86,93.86,116683.0,85.5244,85.5881,85.4788,85.4788,116683.0
2022-08-22 15:35:00,93.86,94.04,93.86,93.89,128442.0,85.4788,85.6428,85.4788,85.5062,128442.0
2022-08-22 15:40:00,93.9,93.9,93.65,93.66,162092.0,85.5153,85.5153,85.2876,85.2967,162092.0
2022-08-22 15:45:00,93.66,93.95,93.66,93.94,192368.0,85.2967,85.5608,85.2967,85.5517,192368.0
2022-08-22 15:50:00,93.94,94.1,93.91,93.98,280703.0,85.5517,85.6974,85.5244,85.5881,280703.0
2022-08-22 15:55:00,93.98,94.1,93.94,94.05,574186.0,85.5881,85.6974,85.5517,85.6519,574186.0
2022-08-23 09:30:00,95.55,96.67,95.45,96.64,854199.0,87.0179,88.0379,86.9269,88.0106,854199.0
2022-08-23 09:35:00,96.64,97.39,96.6,97.27,877346.0,88.0106,88.6936,87.9742,88.5843,877346.0
2022-08-23 09:40:00,97.27,97.62,97.02,97.51,696251.0,88.5843,88.9031,88.3567,88.8029,696251.0
2022-08-23 09:45:00,97.51,97.7,97.3,97.56,474316.0,88.8029,88.9759,88.6117,88.8484,474316.0
2022-08-23 09:50:00,97.56,97.93,97.53,97.81,523551.0,88.8484,89.1854,88.8211,89.0761,523551.0
2022-08-23 09:55:00,97.8,97.83,97.45,97.77,379220.0,89.067,89.0943,88.7483,89.0397,379220.0
2022-08-23 10:00:00,97.77,98.1,97.69,97.71,882287.0,89.0397,89.3402,88.9668,88.985,882287.0
2022-08-23 10:05:00,97.7,98.24,97.69,98.17,420145.0,88.9759,89.4677,88.9668,89.404,420145.0
2022-08-23 10:10:00,98.17,98.2,97.86,97.93,267794.0,89.404,89.4313,89.1217,89.1854,267794.0
2022-08-23 10:15:00,97.96,97.99,97.8,97.88,352328.0,89.2127,89.24,89.067,89.1399,352328.0
2022-08-23 10:20:00,97.88,98.14,97.87,97.97,279243.0,89.1399,89.3767,89.1308,89.2218,279243.0
2022-08-23 10:25:00,97.97,98.2,97.68,97.7,488423.0,89.2218,89.4313,88.9577,88.9759,488423.0
2022-08-23 10:30:00,97.69,98.04,97.62,97.92,332986.0,88.9668,89.2856,88.9031,89.1763,332986.0
2022-08-23 10:35:00,97.94,97.98,97.47,97.51,321848.0,89.1945,89.2309,88.7665,88.8029,321848.0
2022-08-23 10:40:00,97.52,97.79,97.47,97.75,182128.0,88.812,89.0579,88.7665,89.0215,182128.0
2022-08-23 10:45:00,97.75,98.02,97.64,97.98,213557.0,89.0215,89.2674,88.9213,89.2309,213557.0
2022-08-23 10:50:00,97.98,98.12,97.9,98.03,186209.0,89.2309,89.3584,89.1581,89.2765,186209.0
2022-08-23 10:55:00,98.01,98.14,97.95,98.09,185980.0,89.2583,89.3767,89.2036,89.3311,185980.0
2022-08-23 11:00:00,98.1,98.12,97.51,97.76,373033.0,89.3402,89.3584,88.8029,89.0306,373033.0
2022-08-23 11:05:00,97.76,97.82,97.56,97.68,190761.0,89.0306,89.0852,88.8484,88.9577,190761.0
2022-08-23 11:10:00,97.68,97.81,97.57,97.75,224584.0,88.9577,89.0761,88.8575,89.0215,224584.0
2022-08-23 11:15:00,97.76,98.05,97.66,97.99,312491.0,89.0306,89.2947,88.9395,89.24,312491.0
2022-08-23 11:20:00,97.99,98.09,97.92,98.0,143508.0,89.24,89.3311,89.1763,89.2492,143508.0
2022-08-23 11:25:00,98.0,98.17,97.8,97.84,344617.0,89.2492,89.404,89.067,89.1034,344617.0
2022-08-23 11:30:00,97.84,97.9,97.19,97.37,370734.0,89.1034,89.1581,88.5115,88.6754,370734.0
2022-08-23 11:35:00,97.4,97.78,97.38,97.71,173043.0,88.7027,89.0488,88.6845,88.985,173043.0
2022-08-23 11:40:00,97.7,97.8,97.48,97.59,96488.0,88.9759,89.067,88.7756,88.8758,96488.0
2022-08-23 11:45:00,97.59,97.93,97.59,97.91,138771.0,88.8758,89.1854,88.8758,89.1672,138771.0
2022-08-23 11:50:00,97.91,97.98,97.79,97.81,104997.0,89.1672,89.2309,89.0579,89.0761,104997.0
2022-08-23 11:55:00,97.8,97.86,97.56,97.77,168122.0,89.067,89.1217,88.8484,89.0397,168122.0
2022-08-23 12:00:00,97.76,97.81,97.53,97.71,127360.0,89.0306,89.0761,88.8211,88.985,127360.0
2022-08-23 12:05:00,97.71,97.71,97.54,97.61,120141.0,88.985,88.985,88.8302,88.894,120141.0
2022-08-23 12:10:00,97.62,97.79,97.6,97.78,124777.0,88.9031,89.0579,88.8849,89.0488,124777.0
2022-08-23 12:15:00,97.78,97.82,97.64,97.74,112244.0,89.0488,89.0852,88.9213,89.0124,112244.0
2022-08-23 12:20:00,97.75,97.76,97.61,97.65,125717.0,89.0215,89.0306,88.894,88.9304,125717.0
2022-08-23 12:25:00,97.65,97.75,97.54,97.57,122675.0,88.9304,89.0215,88.8302,88.8575,122675.0
2022-08-23 12:30:00,97.56,97.6,97.44,97.49,107074.0,88.8484,88.8849,88.7392,88.7847,107074.0
2022-08-23 12:35:00,97.5,97.73,97.44,97.68,86664.0,88.7938,89.0033,88.7392,88.9577,86664.0
2022-08-23 12:40:00,97.7,97.78,97.66,97.75,126987.0,88.9759,89.0488,88.9395,89.0215,126987.0
2022-08-23 12:45:00,97.76,97.85,97.72,97.77,94261.0,89.0306,89.1125,88.9942,89.0397,94261.0
2022-08-23 12:50:00,97.76,97.98,97.73,97.93,177969.0,89.0306,89.2309,89.0033,89.1854,177969.0
2022-08-23 12:55:00,97.93,98.07,97.85,98.02,177882.0,89.1854,89.3129,89.1125,89.2674,177882.0
2022-08-23 13:00:00,98.02,98.03,97.88,97.93,111075.0,89.2674,89.2765,89.1399,89.1854,111075.0
2022-08-23 13:05:00,97.93,97.93,97.66,97.75,100167.0,89.1854,89.1854,88.9395,89.0215,100167.0
2022-08-23 13:10:00,97.75,97.93,97.74,97.9,119026.0,89.0215,89.1854,89.0124,89.1581,119026.0
2022-08-23 13:15:00,97.89,97.89,97.69,97.8,195630.0,89.149,89.149,88.9668,89.067,195630.0
2022-08-23 13:20:00,97.79,97.85,97.56,97.67,170414.0,89.0579,89.1125,88.8484,88.9486,170414.0
2022-08-23 13:25:00,97.69,97.87,97.69,97.85,181873.0,88.9668,89.1308,88.9668,89.1125,181873.0
2022-08-23 13:30:00,97.86,97.99,97.77,97.99,192755.0,89.1217,89.24,89.0397,89.24,192755.0
2022-08-23 13:35:00,97.98,98.07,97.93,98.0,140324.0,89.2309,89.3129,89.1854,89.2492,140324.0
2022-08-23 13:40:00,97.99,98.06,97.81,97.87,121625.0,89.24,89.3038,89.0761,89.1308,121625.0
2022-08-23 13:45:00,97.86,97.87,97.6,97.64,111956.0,89.1217,89.1308,88.8849,88.9213,111956.0
2022-08-23 13:50:00,97.65,97.65,97.51,97.63,105536.0,88.9304,88.9304,88.8029,88.9122,105536.0
2022-08-23 13:55:00,97.64,97.69,97.57,97.61,94896.0,88.9213,88.9668,88.8575,88.894,94896.0
2022-08-23 14:00:00,97.61,97.73,97.53,97.61,101395.0,88.894,89.0033,88.8211,88.894,101395.0
2022-08-23 14:05:00,97.61,97.69,97.54,97.56,115526.0,88.894,88.9668,88.8302,88.8484,115526.0
2022-08-23 14:10:00,97.57,97.6,97.46,97.52,102705.0,88.8575,88.8849,88.7574,88.812,102705.0
2022-08-23 14:15:00,97.54,97.58,97.41,97.52,75064.0,88.8302,88.8667,88.7118,88.812,75064.0
2022-08-23 14:20:00,97.52,97.58,97.45,97.58,60422.0,88.812,88.8667,88.7483,88.8667,60422.0
2022-08-23 14:25:00,97.58,97.59,97.41,97.42,99119.0,88.8667,88.8758,88.7118,88.7209,99119.0
2022-08-23 14:30:00,97.42,97.54,97.4,97.49,72666.0,88.7209,88.8302,88.7027,88.7847,72666.0
2022-08-23 14:35:00,97.49,97.74,97.47,97.73,105138.0,88.7847,89.0124,88.7665,89.0033,105138.0
2022-08-23 14:40:00,97.71,97.71,97.55,97.63,78900.0,88.985,88.985,88.8393,88.9122,78900.0
2022-08-23 14:45:00,97.62,97.64,97.47,97.54,98607.0,88.9031,88.9213,88.7665,88.8302,98607.0
2022-08-23 14:50:00,97.54,97.61,97.46,97.5,71892.0,88.8302,88.894,88.7574,88.7938,71892.0
2022-08-23 14:55:00,97.5,97.55,97.44,97.48,80591.0,88.7938,88.8393,88.7392,88.7756,80591.0
2022-08-23 15:00:00,97.49,97.73,97.49,97.71,118318.0,88.7847,89.0033,88.7847,88.985,118318.0
2022-08-23 15:05:00,97.71,97.79,97.69,97.73,120326.0,88.985,89.0579,88.9668,89.0033,120326.0
2022-08-23 15:10:00,97.73,97.85,97.68,97.71,115719.0,89.0033,89.1125,88.9577,88.985,115719.0
2022-08-23 15:15:00,97.71,97.86,97.71,97.84,91216.0,88.985,89.1217,88.985,89.1034,91216.0
2022-08-23 15:20:00,97.84,97.84,97.72,97.75,108005.0,89.1034,89.1034,88.9942,89.0215,108005.0
2022-08-23 15:25:00,97.75,97.9,97.72,97.88,176128.0,89.0215,89.1581,88.9942,89.1399,176128.0
2022-08-23 15:30:00,97.89,97.97,97.83,97.97,218381.0,89.149,89.2218,89.0943,89.2218,218381.0
2022-08-23 15:35:00,97.97,98.02,97.88,98.01,220806.0,89.2218,89.2674,89.1399,89.2583,220806.0
2022-08-23 15:40:00,98.02,98.22,98.01,98.21,425787.0,89.2674,89.4495,89.2583,89.4404,425787.0
2022-08-23 15:45:00,98.2,98.41,98.08,98.1,594210.0,89.4313,89.6225,89.322,89.3402,594210.0
2022-08-23 15:50:00,98.1,98.15,97.96,98.06,414521.0,89.3402,89.3858,89.2127,89.3038,414521.0
2022-08-23 15:55:00,98.06,98.23,97.98,98.0,731818.0,89.3038,89.4586,89.2309,89.2492,731818.0
2022-08-24 09:30:00,98.01,98.28,97.61,98.15,632981.0,89.2583,89.5041,88.894,89.3858,632981.0
2022-08-24 09:35:00,98.17,98.48,98.09,98.44,290326.0,89.404,89.6863,89.3311,89.6499,290326.0
2022-08-24 09:40:00,98.47,98.7,98.17,98.67,267448.0,89.6772,89.8866,89.404,89.8593,267448.0
2022-08-24 09:45:00,98.67,98.79,98.53,98.58,330784.0,89.8593,89.9686,89.7318,89.7774,330784.0
2022-08-24 09:50:00,98.59,98.75,98.49,98.7,244988.0,89.7865,89.9322,89.6954,89.8866,244988.0
2022-08-24 09:55:00,98.7,98.71,98.39,98.54,180686.0,89.8866,89.8958,89.6043,89.7409,180686.0
2022-08-24 10:00:00,98.54,98.66,98.41,98.58,227645.0,89.7409,89.8502,89.6225,89.7774,227645.0
2022-08-24 10:05:00,98.57,98.75,98.49,98.61,156819.0,89.7683,89.9322,89.6954,89.8047,156819.0
2022-08-24 10:10:00,98.58,98.93,98.53,98.88,166418.0,89.7774,90.0961,89.7318,90.0506,166418.0
2022-08-24 10:15:00,98.88,98.95,98.73,98.93,256118.0,90.0506,90.1143,89.914,90.0961,256118.0
2022-08-24 10:20:00,98.93,98.97,98.78,98.93,224452.0,90.0961,90.1325,89.9595,90.0961,224452.0
2022-08-24 10:25:00,98.92,98.93,98.58,98.72,200720.0,90.087,90.0961,89.7774,89.9049,200720.0
2022-08-24 10:30:00,98.7,98.81,97.78,97.82,249383.0,89.8866,89.9868,89.0488,89.0852,249383.0
2022-08-24 10:35:00,97.82,98.33,97.82,98.2,258470.0,89.0852,89.5497,89.0852,89.4313,258470.0
2022-08-24 10:40:00,98.19,98.33,98.08,98.13,383606.0,89.4222,89.5497,89.322,89.3675,383606.0
2022-08-24 10:45:00,98.14,98.75,98.1,98.69,220376.0,89.3767,89.9322,89.3402,89.8775,220376.0
2022-08-24 10:50:00,98.7,98.89,98.68,98.69,167349.0,89.8866,90.0597,89.8684,89.8775,167349.0
2022-08-24 10:55:00,98.7,98.74,98.47,98.51,220680.0,89.8866,89.9231,89.6772,89.7136,220680.0
2022-08-24 11:00:00,98.5,98.64,98.49,98.55,147868.0,89.7045,89.832,89.6954,89.75,147868.0
2022-08-24 11:05:00,98.53,98.61,98.3,98.59,171855.0,89.7318,89.8047,89.5224,89.7865,171855.0
2022-08-24 11:10:00,98.61,98.86,98.53,98.86,138882.0,89.8047,90.0324,89.7318,90.0324,138882.0
2022-08-24 11:15:00,98.86,98.88,98.45,98.45,118790.0,90.0324,90.0506,89.659,89.659,118790.0
2022-08-24 11:20:00,98.45,98.46,98.07,98.13,225089.0,89.659,89.6681,89.3129,89.3675,225089.0
2022-08-24 11:25:00,98.1,98.12,97.73,97.81,253941.0,89.3402,89.3584,89.0033,89.0761,253941.0
2022-08-24 11:30:00,97.8,98.1,97.72,97.98,170296.0,89.067,89.3402,88.9942,89.2309,170296.0
2022-08-24 11:35:00,97.98,98.03,97.88,97.97,95676.0,89.2309,89.2765,89.1399,89.2218,95676.0
2022-08-24 11:40:00,97.96,97.96,97.62,97.66,132469.0,89.2127,89.2127,88.9031,88.9395,132469.0
2022-08-24 11:45:00,97.63,97.78,97.46,97.52,157548.0,88.9122,89.0488,88.7574,88.812,157548.0
2022-08-24 11:50:00,97.53,97.81,97.47,97.8,186720.0,88.8211,89.0761,88.7665,89.067,186720.0
2022-08-24 11:55:00,97.8,97.92,97.76,97.81,104348.0,89.067,89.1763,89.0306,89.0761,104348.0
2022-08-24 12:00:00,97.82,97.9,97.73,97.76,78471.0,89.0852,89.1581,89.0033,89.0306,78471.0
2022-08-24 12:05:00,97.77,97.84,97.68,97.78,58819.0,89.0397,89.1034,88.9577,89.0488,58819.0
2022-08-24 12:10:00,97.78,97.81,97.6,97.63,62025.0,89.0488,89.0761,88.8849,88.9122,62025.0
2022-08-24 12:15:00,97.63,97.73,97.55,97.62,72250.0,88.9122,89.0033,88.8393,88.9031,72250.0
2022-08-24 12:20:00,97.62,98.2,97.61,98.18,162040.0,88.9031,89.4313,88.894,89.4131,162040.0
2022-08-24 12:25:00,98.18,98.32,98.07,98.26,158711.0,89.4131,89.5406,89.3129,89.4859,158711.0
2022-08-24 12:30:00,98.27,98.35,97.96,98.09,188460.0,89.495,89.5679,89.2127,89.3311,188460.0
2022-08-24 12:35:00,98.1,98.11,97.66,97.71,119936.0,89.3402,89.3493,88.9395,88.985,119936.0
2022-08-24 12:40:00,97.71,97.77,97.48,97.54,152034.0,88.985,89.0397,88.7756,88.8302,152034.0
2022-08-24 12:45:00,97.53,97.58,97.36,97.52,89048.0,88.8211,88.8667,88.6663,88.812,89048.0
2022-08-24 12:50:00,97.52,97.58,97.4,97.45,112842.0,88.812,88.8667,88.7027,88.7483,112842.0
2022-08-24 12:55:00,97.47,97.59,97.39,97.54,91137.0,88.7665,88.8758,88.6936,88.8302,91137.0
2022-08-24 13:00:00,97.54,97.71,97.53,97.63,72532.0,88.8302,88.985,88.8211,88.9122,72532.0
2022-08-24 13:05:00,97.62,97.79,97.61,97.75,96509.0,88.9031,89.0579,88.894,89.0215,96509.0
2022-08-24 13:10:00,97.76,97.83,97.65,97.74,106394.0,89.0306,89.0943,88.9304,89.0124,106394.0
2022-08-24 13:15:00,97.75,97.89,97.68,97.69,46843.0,89.0215,89.149,88.9577,88.9668,46843.0
2022-08-24 13:20:00,97.69,97.77,97.59,97.74,60055.0,88.9668,89.0397,88.8758,89.0124,60055.0
2022-08-24 13:25:00,97.75,97.83,97.67,97.7,68218.0,89.0215,89.0943,88.9486,88.9759,68218.0
2022-08-24 13:30:00,97.7,97.79,97.66,97.66,73476.0,88.9759,89.0579,88.9395,88.9395,73476.0
2022-08-24 13:35:00,97.67,97.73,97.56,97.6,71053.0,88.9486,89.0033,88.8484,88.8849,71053.0
2022-08-24 13:40:00,97.61,97.66,97.54,97.58,64211.0,88.894,88.9395,88.8302,88.8667,64211.0
2022-08-24 13:45:00,97.58,97.62,97.39,97.5,111945.0,88.8667,88.9031,88.6936,88.7938,111945.0
2022-08-24 13:50:00,97.5,97.58,97.44,97.47,126899.0,88.7938,88.8667,88.7392,88.7665,126899.0
2022-08-24 13:55:00,97.47,97.73,97.46,97.7,65690.0,88.7665,89.0033,88.7574,88.9759,65690.0
2022-08-24 14:00:00,97.7,97.78,97.67,97.71,105582.0,88.9759,89.0488,88.9486,88.985,105582.0
2022-08-24 14:05:00,97.7,97.72,97.64,97.69,78093.0,88.9759,88.9942,88.9213,88.9668,78093.0
2022-08-24 14:10:00,97.69,97.79,97.65,97.75,62865.0,88.9668,89.0579,88.9304,89.0215,62865.0
2022-08-24 14:15:00,97.76,97.8,97.71,97.73,82048.0,89.0306,89.067,88.985,89.0033,82048.0
2022-08-24 14:20:00,97.73,97.85,97.7,97.71,159059.0,89.0033,89.1125,88.9759,88.985,159059.0
2022-08-24 14:25:00,97.71,97.87,97.7,97.81,85673.0,88.985,89.1308,88.9759,89.0761,85673.0
2022-08-24 14:30:00,97.81,97.84,97.63,97.66,95536.0,89.0761,89.1034,88.9122,88.9395,95536.0
2022-08-24 14:35:00,97.66,97.76,97.63,97.76,117308.0,88.9395,89.0306,88.9122,89.0306,117308.0
2022-08-24 14:40:00,97.76,97.88,97.69,97.71,89923.0,89.0306,89.1399,88.9668,88.985,89923.0
2022-08-24 14:45:00,97.71,97.72,97.57,97.61,83262.0,88.985,88.9942,88.8575,88.894,83262.0
2022-08-24 14:50:00,97.61,97.65,97.56,97.65,51678.0,88.894,88.9304,88.8484,88.9304,51678.0
2022-08-24 14:55:00,97.65,97.72,97.63,97.66,71042.0,88.9304,88.9942,88.9122,88.9395,71042.0
2022-08-24 15:00:00,97.66,97.77,97.65,97.76,83206.0,88.9395,89.0397,88.9304,89.0306,83206.0
2022-08-24 15:05:00,97.75,97.87,97.73,97.84,105325.0,89.0215,89.1308,89.0033,89.1034,105325.0
2022-08-24 15:10:00,97.84,97.92,97.82,97.91,105326.0,89.1034,89.1763,89.0852,89.1672,105326.0
2022-08-24 15:15:00,97.92,98.01,97.9,97.98,93186.0,89.1763,89.2583,89.1581,89.2309,93186.0
2022-08-24 15:20:00,97.98,98.01,97.91,97.92,83896.0,89.2309,89.2583,89.1672,89.1763,83896.0
2022-08-24 15:25:00,97.91,97.96,97.88,97.94,96749.0,89.1672,89.2127,89.1399,89.1945,96749.0
2022-08-24 15:30:00,97.94,98.16,97.92,98.11,160268.0,89.1945,89.3949,89.1763,89.3493,160268.0
2022-08-24 15:35:00,98.11,98.32,98.1,98.31,171926.0,89.3493,89.5406,89.3402,89.5315,171926.0
2022-08-24 15:40:00,98.32,98.45,98.31,98.45,313669.0,89.5406,89.659,89.5315,89.659,313669.0
2022-08-24 15:45:00,98.45,98.51,98.38,98.51,334287.0,89.659,89.7136,89.5952,89.7136,334287.0
2022-08-24 15:50:00,98.52,98.65,98.41,98.58,492557.0,89.7227,89.8411,89.6225,89.7774,492557.0
2022-08-24 15:55:00,98.58,98.7,98.54,98.57,732966.0,89.7774,89.8866,89.7409,89.7683,732966.0
2022-08-25 09:30:00,98.92,99.28,98.59,99.11,524685.0,90.087,90.4149,89.7865,90.26,524685.0
2022-08-25 09:35:00,99.09,99.75,99.09,99.69,497837.0,90.2418,90.8429,90.2418,90.7882,497837.0
2022-08-25 09:40:00,99.7,99.77,99.4,99.49,509324.0,90.7974,90.8611,90.5241,90.6061,509324.0
2022-08-25 09:45:00,99.5,99.73,99.42,99.73,257634.0,90.6152,90.8247,90.5424,90.8247,257634.0
2022-08-25 09:50:00,99.72,99.86,99.66,99.76,409389.0,90.8156,90.9431,90.7609,90.852,409389.0
2022-08-25 09:55:00,99.76,99.82,99.64,99.72,216696.0,90.852,90.9066,90.7427,90.8156,216696.0
2022-08-25 10:00:00,99.72,99.82,99.39,99.45,252042.0,90.8156,90.9066,90.515,90.5697,252042.0
2022-08-25 10:05:00,99.47,99.49,99.03,99.09,425962.0,90.5879,90.6061,90.1872,90.2418,425962.0
2022-08-25 10:10:00,99.1,99.1,98.8,99.02,309570.0,90.2509,90.2509,89.9777,90.1781,309570.0
2022-08-25 10:15:00,99.02,99.33,98.9,99.25,338204.0,90.1781,90.4604,90.0688,90.3875,338204.0
2022-08-25 10:20:00,99.27,99.29,98.9,99.02,221588.0,90.4057,90.424,90.0688,90.1781,221588.0
2022-08-25 10:25:00,99.01,99.04,98.7,98.75,237192.0,90.169,90.1963,89.8866,89.9322,237192.0
2022-08-25 10:30:00,98.75,98.99,98.68,98.97,182236.0,89.9322,90.1508,89.8684,90.1325,182236.0
2022-08-25 10:35:00,98.97,98.97,98.45,98.5,189588.0,90.1325,90.1325,89.659,89.7045,189588.0
2022-08-25 10:40:00,98.51,98.59,98.35,98.48,184939.0,89.7136,89.7865,89.5679,89.6863,184939.0
2022-08-25 10:45:00,98.48,98.65,98.44,98.52,116925.0,89.6863,89.8411,89.6499,89.7227,116925.0
2022-08-25 10:50:00,98.53,98.58,98.19,98.27,165160.0,89.7318,89.7774,89.4222,89.495,165160.0
2022-08-25 10:55:00,98.27,98.58,98.23,98.58,149903.0,89.495,89.7774,89.4586,89.7774,149903.0
2022-08-25 11:00:00,98.57,98.57,98.31,98.34,214798.0,89.7683,89.7683,89.5315,89.5588,214798.0
2022-08-25 11:05:00,98.34,98.51,98.32,98.51,119709.0,89.5588,89.7136,89.5406,89.7136,119709.0
2022-08-25 11:10:00,98.5,98.74,98.47,98.51,98610.0,89.7045,89.9231,89.6772,89.7136,98610.0
2022-08-25 11:15:00,98.5,98.59,98.3,98.39,85414.0,89.7045,89.7865,89.5224,89.6043,85414.0
2022-08-25 11:20:00,98.39,98.55,98.36,98.4,80369.0,89.6043,89.75,89.577,89.6134,80369.0
2022-08-25 11:25:00,98.41,98.67,98.41,98.64,116317.0,89.6225,89.8593,89.6225,89.832,116317.0
2022-08-25 11:30:00,98.63,98.67,98.48,98.53,70040.0,89.8229,89.8593,89.6863,89.7318,70040.0
2022-08-25 11:35:00,98.54,98.61,98.44,98.49,62151.0,89.7409,89.8047,89.6499,89.6954,62151.0
2022-08-25 11:40:00,98.49,98.66,98.48,98.6,57729.0,89.6954,89.8502,89.6863,89.7956,57729.0
2022-08-25 11:45:00,98.61,98.67,98.54,98.54,63242.0,89.8047,89.8593,89.7409,89.7409,63242.0
2022-08-25 11:50:00,98.54,98.57,98.35,98.39,69971.0,89.7409,89.7683,89.5679,89.6043,69971.0
2022-08-25 11:55:00,98.39,98.55,98.39,98.54,56868.0,89.6043,89.75,89.6043,89.7409,56868.0
2022-08-25 12:00:00,98.53,98.58,98.45,98.45,51411.0,89.7318,89.7774,89.659,89.659,51411.0
2022-08-25 12:05:00,98.46,98.54,98.39,98.4,58540.0,89.6681,89.7409,89.6043,89.6134,58540.0
2022-08-25 12:10:00,98.39,98.47,98.25,98.29,84437.0,89.6043,89.6772,89.4768,89.5133,84437.0
2022-08-25 12:15:00,98.29,98.37,98.17,98.26,94002.0,89.5133,89.5861,89.404,89.4859,94002.0
2022-08-25 12:20:00,98.26,98.3,98.16,98.19,59449.0,89.4859,89.5224,89.3949,89.4222,59449.0
2022-08-25 12:25:00,98.18,98.4,98.16,98.37,71273.0,89.4131,89.6134,89.3949,89.5861,71273.0
2022-08-25 12:30:00,98.37,98.57,98.35,98.53,67476.0,89.5861,89.7683,89.5679,89.7318,67476.0
2022-08-25 12:35:00,98.51,98.53,98.44,98.49,38912.0,89.7136,89.7318,89.6499,89.6954,38912.0
2022-08-25 12:40:00,98.49,98.51,98.28,98.32,82541.0,89.6954,89.7136,89.5041,89.5406,82541.0
2022-08-25 12:45:00,98.32,98.43,98.3,98.32,51771.0,89.5406,89.6408,89.5224,89.5406,51771.0
2022-08-25 12:50:00,98.34,98.44,98.32,98.4,59259.0,89.5588,89.6499,89.5406,89.6134,59259.0
2022-08-25 12:55:00,98.4,98.41,98.28,98.39,41178.0,89.6134,89.6225,89.5041,89.6043,41178.0
2022-08-25 13:00:00,98.38,98.53,98.32,98.43,65034.0,89.5952,89.7318,89.5406,89.6408,65034.0
2022-08-25 13:05:00,98.43,98.46,98.34,98.36,57030.0,89.6408,89.6681,89.5588,89.577,57030.0
2022-08-25 13:10:00,98.36,98.46,98.27,98.42,46347.0,89.577,89.6681,89.495,89.6316,46347.0
2022-08-25 13:15:00,98.42,98.64,98.41,98.61,78771.0,89.6316,89.832,89.6225,89.8047,78771.0
2022-08-25 13:20:00,98.62,98.66,98.49,98.52,79816.0,89.8138,89.8502,89.6954,89.7227,79816.0
2022-08-25 13:25:00,98.52,98.55,98.42,98.43,46921.0,89.7227,89.75,89.6316,89.6408,46921.0
2022-08-25 13:30:00,98.43,98.45,98.2,98.3,149527.0,89.6408,89.659,89.4313,89.5224,149527.0
2022-08-25 13:35:00,98.29,98.34,98.15,98.34,70726.0,89.5133,89.5588,89.3858,89.5588,70726.0
2022-08-25 13:40:00,98.35,98.4,98.32,98.32,72288.0,89.5679,89.6134,89.5406,89.5406,72288.0
2022-08-25 13:45:00,98.32,98.4,98.15,98.19,83908.0,89.5406,89.6134,89.3858,89.4222,83908.0
2022-08-25 13:50:00,98.19,98.27,98.1,98.27,73122.0,89.4222,89.495,89.3402,89.495,73122.0
2022-08-25 13:55:00,98.26,98.39,98.21,98.34,82364.0,89.4859,89.6043,89.4404,89.5588,82364.0
2022-08-25 14:00:00,98.35,98.36,98.17,98.25,87837.0,89.5679,89.577,89.404,89.4768,87837.0
2022-08-25 14:05:00,98.25,98.34,98.15,98.32,61422.0,89.4768,89.5588,89.3858,89.5406,61422.0
2022-08-25 14:10:00,98.31,98.48,98.26,98.42,79843.0,89.5315,89.6863,89.4859,89.6316,79843.0
2022-08-25 14:15:00,98.43,98.52,98.41,98.42,77501.0,89.6408,89.7227,89.6225,89.6316,77501.0
2022-08-25 14:20:00,98.41,98.46,98.26,98.3,77613.0,89.6225,89.6681,89.4859,89.5224,77613.0
2022-08-25 14:25:00,98.31,98.32,98.2,98.29,85742.0,89.5315,89.5406,89.4313,89.5133,85742.0
2022-08-25 14:30:00,98.28,98.38,98.21,98.38,51188.0,89.5041,89.5952,89.4404,89.5952,51188.0
2022-08-25 14:35:00,98.38,98.42,98.31,98.34,61941.0,89.5952,89.6316,89.5315,89.5588,61941.0
2022-08-25 14:40:00,98.34,98.46,98.29,98.46,56330.0,89.5588,89.6681,89.5133,89.6681,56330.0
2022-08-25 14:45:00,98.47,98.58,98.4,98.57,88244.0,89.6772,89.7774,89.6134,89.7683,88244.0
2022-08-25 14:50:00,98.57,98.59,98.53,98.58,66961.0,89.7683,89.7865,89.7318,89.7774,66961.0
2022-08-25 14:55:00,98.58,98.67,98.54,98.65,82026.0,89.7774,89.8593,89.7409,89.8411,82026.0
2022-08-25 15:00:00,98.64,98.79,98.61,98.75,136542.0,89.832,89.9686,89.8047,89.9322,136542.0
2022-08-25 15:05:00,98.75,98.82,98.71,98.79,104610.0,89.9322,89.9959,89.8958,89.9686,104610.0
2022-08-25 15:10:00,98.8,98.84,98.72,98.77,145171.0,89.9777,90.0141,89.9049,89.9504,145171.0
2022-08-25 15:15:00,98.78,98.82,98.71,98.81,94061.0,89.9595,89.9959,89.8958,89.9868,94061.0
2022-08-25 15:20:00,98.82,98.93,98.82,98.88,135865.0,89.9959,90.0961,89.9959,90.0506,135865.0
2022-08-25 15:25:00,98.89,98.95,98.88,98.91,121606.0,90.0597,90.1143,90.0506,90.0779,121606.0
2022-08-25 15:30:00,98.92,98.92,98.79,98.82,152408.0,90.087,90.087,89.9686,89.9959,152408.0
2022-08-25 15:35:00,98.83,98.88,98.77,98.81,128820.0,90.005,90.0506,89.9504,89.9868,128820.0
2022-08-25 15:40:00,98.81,98.99,98.8,98.95,239816.0,89.9868,90.1508,89.9777,90.1143,239816.0
2022-08-25 15:45:00,98.94,99.01,98.86,98.91,271733.0,90.1052,90.169,90.0324,90.0779,271733.0
2022-08-25 15:50:00,98.91,98.94,98.82,98.86,236228.0,90.0779,90.1052,89.9959,90.0324,236228.0
2022-08-25 15:55:00,98.86,99.2,98.85,99.17,572492.0,90.0324,90.342,90.0233,90.3147,572492.0
2022-08-26 09:30:00,98.77,99.19,98.68,98.95,410227.0,89.9504,90.3329,89.8684,90.1143,410227.0
2022-08-26 09:35:00,98.95,98.97,98.6,98.82,125953.0,90.1143,90.1325,89.7956,89.9959,125953.0
2022-08-26 09:40:00,98.81,99.16,98.75,98.96,160805.0,89.9868,90.3056,89.9322,90.1234,160805.0
2022-08-26 09:45:00,98.98,99.21,98.92,98.98,131335.0,90.1416,90.3511,90.087,90.1416,131335.0
2022-08-26 09:50:00,98.95,99.4,98.9,99.34,135585.0,90.1143,90.5241,90.0688,90.4695,135585.0
2022-08-26 09:55:00,99.34,99.56,99.26,99.29,165507.0,90.4695,90.6699,90.3966,90.424,165507.0
2022-08-26 10:00:00,99.28,99.28,98.55,98.65,332044.0,90.4149,90.4149,89.75,89.8411,332044.0
2022-08-26 10:05:00,98.63,99.62,98.47,99.62,323349.0,89.8229,90.7245,89.6772,90.7245,323349.0
2022-08-26 10:10:00,99.61,99.65,99.19,99.47,238813.0,90.7154,90.7518,90.3329,90.5879,238813.0
2022-08-26 10:15:00,99.46,99.88,99.46,99.88,433894.0,90.5788,90.9613,90.5788,90.9613,433894.0
2022-08-26 10:20:00,99.88,99.91,99.16,99.16,236881.0,90.9613,90.9886,90.3056,90.3056,236881.0
2022-08-26 10:25:00,99.15,99.19,98.74,98.93,149665.0,90.2965,90.3329,89.9231,90.0961,149665.0
2022-08-26 10:30:00,98.92,98.93,98.36,98.47,167875.0,90.087,90.0961,89.577,89.6772,167875.0
2022-08-26 10:35:00,98.45,98.54,97.86,97.9,358568.0,89.659,89.7409,89.1217,89.1581,358568.0
2022-08-26 10:40:00,97.92,98.25,97.87,98.25,198514.0,89.1763,89.4768,89.1308,89.4768,198514.0
2022-08-26 10:45:00,98.24,98.46,98.08,98.43,153021.0,89.4677,89.6681,89.322,89.6408,153021.0
2022-08-26 10:50:00,98.43,98.57,98.24,98.53,114891.0,89.6408,89.7683,89.4677,89.7318,114891.0
2022-08-26 10:55:00,98.53,98.66,98.41,98.56,77419.0,89.7318,89.8502,89.6225,89.7591,77419.0
2022-08-26 11:00:00,98.55,98.55,98.22,98.26,83348.0,89.75,89.75,89.4495,89.4859,83348.0
2022-08-26 11:05:00,98.26,98.4,98.07,98.26,98467.0,89.4859,89.6134,89.3129,89.4859,98467.0
2022-08-26 11:10:00,98.25,98.34,98.03,98.08,64808.0,89.4768,89.5588,89.2765,89.322,64808.0
2022-08-26 11:15:00,98.08,98.09,97.76,97.83,128192.0,89.322,89.3311,89.0306,89.0943,128192.0
2022-08-26 11:20:00,97.81,97.81,97.42,97.78,171877.0,89.0761,89.0761,88.7209,89.0488,171877.0
2022-08-26 11:25:00,97.78,97.93,97.71,97.75,94052.0,89.0488,89.1854,88.985,89.0215,94052.0
2022-08-26 11:30:00,97.75,98.04,97.72,98.03,151421.0,89.0215,89.2856,88.9942,89.2765,151421.0
2022-08-26 11:35:00,98.02,98.24,97.99,98.21,79480.0,89.2674,89.4677,89.24,89.4404,79480.0
2022-08-26 11:40:00,98.2,98.27,97.94,98.03,67488.0,89.4313,89.495,89.1945,89.2765,67488.0
2022-08-26 11:45:00,98.02,98.15,97.95,98.11,75245.0,89.2674,89.3858,89.2036,89.3493,75245.0
2022-08-26 11:50:00,98.11,98.31,98.01,98.27,81649.0,89.3493,89.5315,89.2583,89.495,81649.0
2022-08-26 11:55:00,98.26,98.43,98.18,98.43,113734.0,89.4859,89.6408,89.4131,89.6408,113734.0
2022-08-26 12:00:00,98.43,98.47,98.09,98.13,149125.0,89.6408,89.6772,89.3311,89.3675,149125.0
2022-08-26 12:05:00,98.13,98.28,98.1,98.22,72673.0,89.3675,89.5041,89.3402,89.4495,72673.0
2022-08-26 12:10:00,98.2,98.36,98.16,98.34,73591.0,89.4313,89.577,89.3949,89.5588,73591.0
2022-08-26 12:15:00,98.34,98.35,98.17,98.35,103338.0,89.5588,89.5679,89.404,89.5679,103338.0
2022-08-26 12:20:00,98.35,98.35,98.15,98.2,79781.0,89.5679,89.5679,89.3858,89.4313,79781.0
2022-08-26 12:25:00,98.22,98.26,98.11,98.22,56158.0,89.4495,89.4859,89.3493,89.4495,56158.0
2022-08-26 12:30:00,98.22,98.23,97.97,97.97,132910.0,89.4495,89.4586,89.2218,89.2218,132910.0
2022-08-26 12:35:00,97.98,98.07,97.95,98.06,61462.0,89.2309,89.3129,89.2036,89.3038,61462.0
2022-08-26 12:40:00,98.07,98.07,97.8,97.8,70318.0,89.3129,89.3129,89.067,89.067,70318.0
2022-08-26 12:45:00,97.79,98.0,97.71,98.0,73848.0,89.0579,89.2492,88.985,89.2492,73848.0
2022-08-26 12:50:00,97.99,98.03,97.93,98.0,56242.0,89.24,89.2765,89.1854,89.2492,56242.0
2022-08-26 12:55:00,98.01,98.12,97.95,98.1,112725.0,89.2583,89.3584,89.2036,89.3402,112725.0
2022-08-26 13:00:00,98.1,98.27,97.98,98.25,115058.0,89.3402,89.495,89.2309,89.4768,115058.0
2022-08-26 13:05:00,98.25,98.4,98.24,98.32,67150.0,89.4768,89.6134,89.4677,89.5406,67150.0
2022-08-26 13:10:00,98.32,98.38,98.27,98.35,45253.0,89.5406,89.5952,89.495,89.5679,45253.0
2022-08-26 13:15:00,98.33,98.39,98.25,98.34,47163.0,89.5497,89.6043,89.4768,89.5588,47163.0
2022-08-26 13:20:00,98.34,98.42,98.32,98.39,40382.0,89.5588,89.6316,89.5406,89.6043,40382.0
2022-08-26 13:25:00,98.41,98.47,98.36,98.46,35746.0,89.6225,89.6772,89.577,89.6681,35746.0
2022-08-26 13:30:00,98.45,98.56,98.37,98.55,66140.0,89.659,89.7591,89.5861,89.75,66140.0
2022-08-26 13:35:00,98.55,98.81,98.53,98.7,157007.0,89.75,89.9868,89.7318,89.8866,157007.0
2022-08-26 13:40:00,98.7,98.75,98.53,98.66,115331.0,89.8866,89.9322,89.7318,89.8502,115331.0
2022-08-26 13:45:00,98.65,98.68,98.46,98.6,83268.0,89.8411,89.8684,89.6681,89.7956,83268.0
2022-08-26 13:50:00,98.6,98.67,98.48,98.66,54904.0,89.7956,89.8593,89.6863,89.8502,54904.0
2022-08-26 13:55:00,98.66,98.69,98.59,98.69,55720.0,89.8502,89.8775,89.7865,89.8775,55720.0
2022-08-26 14:00:00,98.68,98.89,98.68,98.82,153849.0,89.8684,90.0597,89.8684,89.9959,153849.0
2022-08-26 14:05:00,98.82,98.86,98.65,98.7,105673.0,89.9959,90.0324,89.8411,89.8866,105673.0
2022-08-26 14:10:00,98.68,98.71,98.58,98.68,123541.0,89.8684,89.8958,89.7774,89.8684,123541.0
2022-08-26 14:15:00,98.67,98.68,98.53,98.63,78189.0,89.8593,89.8684,89.7318,89.8229,78189.0
2022-08-26 14:20:00,98.64,98.86,98.64,98.8,67440.0,89.832,90.0324,89.832,89.9777,67440.0
2022-08-26 14:25:00,98.81,98.84,98.74,98.79,69547.0,89.9868,90.0141,89.9231,89.9686,69547.0
2022-08-26 14:30:00,98.78,98.83,98.72,98.77,95116.0,89.9595,90.005,89.9049,89.9504,95116.0
2022-08-26 14:35:00,98.78,98.8,98.66,98.76,61817.0,89.9595,89.9777,89.8502,89.9413,61817.0
2022-08-26 14:40:00,98.77,98.82,98.7,98.79,52214.0,89.9504,89.9959,89.8866,89.9686,52214.0
2022-08-26 14:45:00,98.79,98.94,98.76,98.83,103677.0,89.9686,90.1052,89.9413,90.005,103677.0
2022-08-26 14:50:00,98.84,98.85,98.66,98.67,79652.0,90.0141,90.0233,89.8502,89.8593,79652.0
2022-08-26 14:55:00,98.67,98.7,98.51,98.53,91818.0,89.8593,89.8866,89.7136,89.7318,91818.0
2022-08-26 15:00:00,98.52,98.54,98.29,98.3,102066.0,89.7227,89.7409,89.5133,89.5224,102066.0
2022-08-26 15:05:00,98.29,98.35,98.22,98.26,82194.0,89.5133,89.5679,89.4495,89.4859,82194.0
2022-08-26 15:10:00,98.25,98.36,98.25,98.32,112719.0,89.4768,89.577,89.4768,89.5406,112719.0
2022-08-26 15:15:00,98.33,98.53,98.29,98.48,88944.0,89.5497,89.7318,89.5133,89.6863,88944.0
2022-08-26 15:20:00,98.48,98.54,98.31,98.34,107352.0,89.6863,89.7409,89.5315,89.5588,107352.0
2022-08-26 15:25:00,98.35,98.46,98.32,98.43,95199.0,89.5679,89.6681,89.5406,89.6408,95199.0
2022-08-26 15:30:00,98.44,98.5,98.33,98.34,96455.0,89.6499,89.7045,89.5497,89.5588,96455.0
2022-08-26 15:35:00,98.34,98.46,98.33,98.45,124433.0,89.5588,89.6681,89.5497,89.659,124433.0
2022-08-26 15:40:00,98.46,98.47,98.08,98.08,152071.0,89.6681,89.6772,89.322,89.322,152071.0
2022-08-26 15:45:00,98.08,98.14,98.02,98.08,169552.0,89.322,89.3767,89.2674,89.322,169552.0
2022-08-26 15:50:00,98.07,98.15,97.77,97.77,364736.0,89.3129,89.3858,89.0397,89.0397,364736.0
2022-08-26 15:55:00,97.78,98.04,97.76,97.88,822844.0,89.0488,89.2856,89.0306,89.1399,822844.0
2022-08-29 09:30:00,98.18,99.18,98.14,98.98,738248.0,89.4131,90.3238,89.3767,90.1416,738248.0
2022-08-29 09:35:00,98.98,99.7,98.96,99.51,685045.0,90.1416,90.7974,90.1234,90.6243,685045.0
2022-08-29 09:40:00,99.51,100.0,99.34,99.95,1018872.0,90.6243,91.0706,90.4695,91.025,1018872.0
2022-08-29 09:45:00,99.97,100.0,99.83,99.98,572470.0,91.0432,91.0706,90.9157,91.0523,572470.0
2022-08-29 09:50:00,99.98,100.62,99.81,100.54,1082478.0,91.0523,91.6352,90.8975,91.5623,1082478.0
2022-08-29 09:55:00,100.52,100.91,100.33,100.84,483532.0,91.5441,91.8993,91.3711,91.8356,483532.0
2022-08-29 10:00:00,100.83,101.05,100.81,100.94,615489.0,91.8264,92.0268,91.8082,91.9266,615489.0
2022-08-29 10:05:00,100.94,101.48,100.91,101.32,390563.0,91.9266,92.4184,91.8993,92.2727,390563.0
2022-08-29 10:10:00,101.32,101.49,101.12,101.27,337566.0,92.2727,92.4275,92.0906,92.2272,337566.0
2022-08-29 10:15:00,101.27,101.39,100.96,101.06,336417.0,92.2272,92.3364,91.9448,92.0359,336417.0
2022-08-29 10:20:00,101.06,101.56,101.04,101.21,351306.0,92.0359,92.4913,92.0177,92.1725,351306.0
2022-08-29 10:25:00,101.22,101.37,101.0,101.11,286502.0,92.1816,92.3182,91.9813,92.0814,286502.0
2022-08-29 10:30:00,101.13,101.34,101.05,101.11,196929.0,92.0997,92.2909,92.0268,92.0814,196929.0
2022-08-29 10:35:00,101.11,101.22,100.89,101.04,247837.0,92.0814,92.1816,91.8811,92.0177,247837.0
2022-08-29 10:40:00,101.04,101.34,101.02,101.27,173224.0,92.0177,92.2909,91.9995,92.2272,173224.0
2022-08-29 10:45:00,101.28,101.33,101.12,101.24,203077.0,92.2363,92.2818,92.0906,92.1998,203077.0
2022-08-29 10:50:00,101.22,101.29,100.92,100.99,255311.0,92.1816,92.2454,91.9084,91.9722,255311.0
2022-08-29 10:55:00,100.98,100.98,100.65,100.77,211911.0,91.9631,91.9631,91.6625,91.7718,211911.0
2022-08-29 11:00:00,100.77,100.96,100.72,100.82,172765.0,91.7718,91.9448,91.7263,91.8173,172765.0
2022-08-29 11:05:00,100.83,100.95,100.43,100.76,297712.0,91.8264,91.9357,91.4622,91.7627,297712.0
2022-08-29 11:10:00,100.75,100.81,100.41,100.66,200173.0,91.7536,91.8082,91.444,91.6716,200173.0
2022-08-29 11:15:00,100.65,101.02,100.57,100.98,253181.0,91.6625,91.9995,91.5897,91.9631,253181.0
2022-08-29 11:20:00,100.99,101.19,100.93,101.18,271996.0,91.9722,92.1543,91.9175,92.1452,271996.0
2022-08-29 11:25:00,101.17,101.44,101.16,101.44,390978.0,92.1361,92.382,92.127,92.382,390978.0
2022-08-29 11:30:00,101.44,101.44,101.11,101.2,160277.0,92.382,92.382,92.0814,92.1634,160277.0
2022-08-29 11:35:00,101.19,101.38,101.08,101.3,137975.0,92.1543,92.3273,92.0541,92.2545,137975.0
2022-08-29 11:40:00,101.31,101.43,101.23,101.3,177380.0,92.2636,92.3729,92.1907,92.2545,177380.0
2022-08-29 11:45:00,101.32,101.41,101.24,101.37,126384.0,92.2727,92.3547,92.1998,92.3182,126384.0
2022-08-29 11:50:00,101.38,101.44,101.25,101.29,93412.0,92.3273,92.382,92.2089,92.2454,93412.0
2022-08-29 11:55:00,101.28,101.34,101.08,101.13,92614.0,92.2363,92.2909,92.0541,92.0997,92614.0
2022-08-29 12:00:00,101.12,101.22,100.99,101.05,80832.0,92.0906,92.1816,91.9722,92.0268,80832.0
2022-08-29 12:05:00,101.06,101.15,100.84,100.87,118045.0,92.0359,92.1179,91.8356,91.8629,118045.0
2022-08-29 12:10:00,100.88,100.89,100.62,100.78,107558.0,91.872,91.8811,91.6352,91.7809,107558.0
2022-08-29 12:15:00,100.78,100.98,100.76,100.88,127091.0,91.7809,91.9631,91.7627,91.872,127091.0
2022-08-29 12:20:00,100.9,100.94,100.78,100.84,86503.0,91.8902,91.9266,91.7809,91.8356,86503.0
2022-08-29 12:25:00,100.84,101.07,100.78,101.07,95935.0,91.8356,92.045,91.7809,92.045,95935.0
2022-08-29 12:30:00,101.06,101.07,100.74,100.78,100014.0,92.0359,92.045,91.7445,91.7809,100014.0
2022-08-29 12:35:00,100.78,100.92,100.74,100.88,84273.0,91.7809,91.9084,91.7445,91.872,84273.0
2022-08-29 12:40:00,100.87,100.9,100.61,100.69,152098.0,91.8629,91.8902,91.6261,91.699,152098.0
2022-08-29 12:45:00,100.68,100.94,100.66,100.93,103158.0,91.6898,91.9266,91.6716,91.9175,103158.0
2022-08-29 12:50:00,100.93,101.04,100.84,101.0,87060.0,91.9175,92.0177,91.8356,91.9813,87060.0
2022-08-29 12:55:00,101.0,101.1,100.93,100.97,137930.0,91.9813,92.0723,91.9175,91.9539,137930.0
2022-08-29 13:00:00,100.98,101.21,100.97,101.17,189097.0,91.9631,92.1725,91.9539,92.1361,189097.0
2022-08-29 13:05:00,101.17,101.25,101.08,101.09,139294.0,92.1361,92.2089,92.0541,92.0632,139294.0
2022-08-29 13:10:00,101.1,101.18,101.02,101.02,77877.0,92.0723,92.1452,91.9995,91.9995,77877.0
2022-08-29 13:15:00,101.03,101.08,100.88,100.97,98040.0,92.0086,92.0541,91.872,91.9539,98040.0
2022-08-29 13:20:00,100.97,101.1,100.97,101.08,112112.0,91.9539,92.0723,91.9539,92.0541,112112.0
2022-08-29 13:25:00,101.09,101.32,101.08,101.25,110159.0,92.0632,92.2727,92.0541,92.2089,110159.0
2022-08-29 13:30:00,101.24,101.29,101.16,101.23,98792.0,92.1998,92.2454,92.127,92.1907,98792.0
2022-08-29 13:35:00,101.22,101.24,101.1,101.2,73231.0,92.1816,92.1998,92.0723,92.1634,73231.0
2022-08-29 13:40:00,101.2,101.35,101.19,101.32,122290.0,92.1634,92.3,92.1543,92.2727,122290.0
2022-08-29 13:45:00,101.32,101.32,101.08,101.11,119447.0,92.2727,92.2727,92.0541,92.0814,119447.0
2022-08-29 13:50:00,101.09,101.2,101.02,101.07,78959.0,92.0632,92.1634,91.9995,92.045,78959.0
2022-08-29 13:55:00,101.08,101.37,101.05,101.32,151441.0,92.0541,92.3182,92.0268,92.2727,151441.0
2022-08-29 14:00:00,101.33,101.38,101.22,101.24,132985.0,92.2818,92.3273,92.1816,92.1998,132985.0
2022-08-29 14:05:00,101.22,101.28,101.1,101.13,101422.0,92.1816,92.2363,92.0723,92.0997,101422.0
2022-08-29 14:10:00,101.13,101.25,101.11,101.19,95218.0,92.0997,92.2089,92.0814,92.1543,95218.0
2022-08-29 14:15:00,101.2,101.2,101.0,101.03,101396.0,92.1634,92.1634,91.9813,92.0086,101396.0
2022-08-29 14:20:00,101.03,101.09,100.94,101.07,72633.0,92.0086,92.0632,91.9266,92.045,72633.0
2022-08-29 14:25:00,101.06,101.08,100.86,100.87,92395.0,92.0359,92.0541,91.8538,91.8629,92395.0
2022-08-29 14:30:00,100.87,101.01,100.82,101.01,107145.0,91.8629,91.9904,91.8173,91.9904,107145.0
2022-08-29 14:35:00,101.01,101.09,100.95,100.95,107119.0,91.9904,92.0632,91.9357,91.9357,107119.0
2022-08-29 14:40:00,100.95,101.09,100.92,100.96,121358.0,91.9357,92.0632,91.9084,91.9448,121358.0
2022-08-29 14:45:00,100.95,100.95,100.82,100.9,134304.0,91.9357,91.9357,91.8173,91.8902,134304.0
2022-08-29 14:50:00,100.89,100.93,100.72,100.74,131501.0,91.8811,91.9175,91.7263,91.7445,131501.0
2022-08-29 14:55:00,100.74,100.84,100.61,100.8,164465.0,91.7445,91.8356,91.6261,91.7991,164465.0
2022-08-29 15:00:00,100.79,100.99,100.78,100.91,91701.0,91.79,91.9722,91.7809,91.8993,91701.0
2022-08-29 15:05:00,100.91,100.95,100.81,100.95,96202.0,91.8993,91.9357,91.8082,91.9357,96202.0
2022-08-29 15:10:00,100.95,100.97,100.72,100.72,100140.0,91.9357,91.9539,91.7263,91.7263,100140.0
2022-08-29 15:15:00,100.73,100.73,100.55,100.61,125284.0,91.7354,91.7354,91.5715,91.6261,125284.0
2022-08-29 15:20:00,100.59,100.63,100.52,100.58,116690.0,91.6079,91.6443,91.5441,91.5988,116690.0
2022-08-29 15:25:00,100.58,100.58,100.55,100.55,220549.0,91.5988,91.5988,91.5715,91.5715,220549.0
2022-08-29 15:30:00,100.55,100.68,100.36,100.63,316748.0,91.5715,91.6898,91.3984,91.6443,316748.0
2022-08-29 15:35:00,100.61,100.79,100.59,100.79,180116.0,91.6261,91.79,91.6079,91.79,180116.0
2022-08-29 15:40:00,100.78,100.78,100.56,100.59,197386.0,91.7809,91.7809,91.5806,91.6079,197386.0
2022-08-29 15:45:00,100.59,100.64,100.52,100.59,221160.0,91.6079,91.6534,91.5441,91.6079,221160.0
2022-08-29 15:50:00,100.59,100.62,100.32,100.4,313996.0,91.6079,91.6352,91.362,91.4348,313996.0
2022-08-29 15:55:00,100.4,100.41,100.05,100.13,653768.0,91.4348,91.444,91.1161,91.189,653768.0
2022-08-30 09:30:00,98.36,98.62,97.53,97.92,671799.0,89.577,89.8138,88.8211,89.1763,671799.0
2022-08-30 09:35:00,97.88,97.9,97.44,97.8,347941.0,89.1399,89.1581,88.7392,89.067,347941.0
2022-08-30 09:40:00,97.78,97.87,97.42,97.48,364232.0,89.0488,89.1308,88.7209,88.7756,364232.0
2022-08-30 09:45:00,97.47,97.61,96.72,96.84,442596.0,88.7665,88.894,88.0834,88.1927,442596.0
2022-08-30 09:50:00,96.85,96.86,96.19,96.5,431186.0,88.2018,88.2109,87.6008,87.8831,431186.0
2022-08-30 09:55:00,96.5,97.1,96.4,97.08,253511.0,87.8831,88.4295,87.792,88.4113,253511.0
2022-08-30 10:00:00,97.09,97.31,96.95,97.01,286281.0,88.4204,88.6208,88.2929,88.3476,286281.0
2022-08-30 10:05:00,97.0,97.13,96.61,96.66,226803.0,88.3384,88.4568,87.9833,88.0288,226803.0
2022-08-30 10:10:00,96.66,96.7,96.4,96.64,183977.0,88.0288,88.0652,87.792,88.0106,183977.0
2022-08-30 10:15:00,96.67,97.02,96.61,96.91,154217.0,88.0379,88.3567,87.9833,88.2565,154217.0
2022-08-30 10:20:00,96.9,97.03,96.59,96.8,162951.0,88.2474,88.3658,87.9651,88.1563,162951.0
2022-08-30 10:25:00,96.81,97.15,96.77,97.05,155684.0,88.1654,88.4751,88.129,88.384,155684.0
2022-08-30 10:30:00,97.03,97.26,96.71,96.79,263241.0,88.3658,88.5752,88.0743,88.1472,263241.0
2022-08-30 10:35:00,96.81,96.81,96.58,96.72,111704.0,88.1654,88.1654,87.956,88.0834,111704.0
2022-08-30 10:40:00,96.7,96.72,96.39,96.5,215980.0,88.0652,88.0834,87.7829,87.8831,215980.0
2022-08-30 10:45:00,96.49,96.5,95.82,95.94,369711.0,87.874,87.8831,87.2638,87.3731,369711.0
2022-08-30 10:50:00,95.94,96.42,95.82,96.38,189771.0,87.3731,87.8102,87.2638,87.7738,189771.0
2022-08-30 10:55:00,96.35,96.53,96.25,96.33,119792.0,87.7465,87.9104,87.6554,87.7283,119792.0
2022-08-30 11:00:00,96.33,96.74,96.25,96.51,170475.0,87.7283,88.1017,87.6554,87.8922,170475.0
2022-08-30 11:05:00,96.5,96.62,96.4,96.58,142777.0,87.8831,87.9924,87.792,87.956,142777.0
2022-08-30 11:10:00,96.57,96.57,96.19,96.44,114612.0,87.9468,87.9468,87.6008,87.8285,114612.0
2022-08-30 11:15:00,96.45,96.8,96.32,96.8,141012.0,87.8376,88.1563,87.7192,88.1563,141012.0
2022-08-30 11:20:00,96.81,96.86,96.56,96.68,87540.0,88.1654,88.2109,87.9377,88.047,87540.0
2022-08-30 11:25:00,96.68,96.7,96.32,96.57,144447.0,88.047,88.0652,87.7192,87.9468,144447.0
2022-08-30 11:30:00,96.56,96.61,96.27,96.43,129038.0,87.9377,87.9833,87.6736,87.8193,129038.0
2022-08-30 11:35:00,96.43,96.62,96.38,96.46,99808.0,87.8193,87.9924,87.7738,87.8467,99808.0
2022-08-30 11:40:00,96.42,96.44,96.2,96.29,69455.0,87.8102,87.8285,87.6099,87.6918,69455.0
2022-08-30 11:45:00,96.28,96.29,96.14,96.22,65144.0,87.6827,87.6918,87.5552,87.6281,65144.0
2022-08-30 11:50:00,96.2,96.47,96.05,96.45,84341.0,87.6099,87.8558,87.4733,87.8376,84341.0
2022-08-30 11:55:00,96.45,96.64,96.44,96.48,98884.0,87.8376,88.0106,87.8285,87.8649,98884.0
2022-08-30 12:00:00,96.48,96.63,96.34,96.62,75048.0,87.8649,88.0015,87.7374,87.9924,75048.0
2022-08-30 12:05:00,96.6,96.63,96.43,96.51,94355.0,87.9742,88.0015,87.8193,87.8922,94355.0
2022-08-30 12:10:00,96.5,96.54,96.3,96.41,72824.0,87.8831,87.9195,87.701,87.8011,72824.0
2022-08-30 12:15:00,96.41,96.46,96.06,96.11,92520.0,87.8011,87.8467,87.4824,87.5279,92520.0
2022-08-30 12:20:00,96.09,96.14,95.96,96.11,136598.0,87.5097,87.5552,87.3913,87.5279,136598.0
2022-08-30 12:25:00,96.1,96.28,96.01,96.27,90503.0,87.5188,87.6827,87.4368,87.6736,90503.0
2022-08-30 12:30:00,96.28,96.31,95.93,96.01,140553.0,87.6827,87.7101,87.364,87.4368,140553.0
2022-08-30 12:35:00,96.0,96.37,95.97,96.37,109685.0,87.4277,87.7647,87.4004,87.7647,109685.0
2022-08-30 12:40:00,96.36,96.36,96.06,96.17,59731.0,87.7556,87.7556,87.4824,87.5826,59731.0
2022-08-30 12:45:00,96.15,96.22,96.03,96.05,61968.0,87.5643,87.6281,87.4551,87.4733,61968.0
2022-08-30 12:50:00,96.06,96.35,96.02,96.33,101659.0,87.4824,87.7465,87.446,87.7283,101659.0
2022-08-30 12:55:00,96.31,96.46,96.27,96.37,84328.0,87.7101,87.8467,87.6736,87.7647,84328.0
2022-08-30 13:00:00,96.37,96.47,96.28,96.44,62217.0,87.7647,87.8558,87.6827,87.8285,62217.0
2022-08-30 13:05:00,96.43,96.6,96.37,96.4,79512.0,87.8193,87.9742,87.7647,87.792,79512.0
2022-08-30 13:10:00,96.41,96.48,96.13,96.16,107822.0,87.8011,87.8649,87.5461,87.5735,107822.0
2022-08-30 13:15:00,96.15,96.23,96.07,96.16,89343.0,87.5643,87.6372,87.4915,87.5735,89343.0
2022-08-30 13:20:00,96.17,96.29,96.14,96.29,84433.0,87.5826,87.6918,87.5552,87.6918,84433.0
2022-08-30 13:25:00,96.29,96.41,96.2,96.41,69263.0,87.6918,87.8011,87.6099,87.8011,69263.0
2022-08-30 13:30:00,96.42,96.51,96.31,96.45,63183.0,87.8102,87.8922,87.7101,87.8376,63183.0
2022-08-30 13:35:00,96.45,96.5,96.15,96.23,70741.0,87.8376,87.8831,87.5643,87.6372,70741.0
2022-08-30 13:40:00,96.23,96.29,96.09,96.17,118840.0,87.6372,87.6918,87.5097,87.5826,118840.0
2022-08-30 13:45:00,96.17,96.78,96.15,96.78,197719.0,87.5826,88.1381,87.5643,88.1381,197719.0
2022-08-30 13:50:00,96.76,96.78,96.61,96.7,147306.0,88.1199,88.1381,87.9833,88.0652,147306.0
2022-08-30 13:55:00,96.71,96.75,96.5,96.55,78048.0,88.0743,88.1108,87.8831,87.9286,78048.0
2022-08-30 14:00:00,96.58,96.62,96.26,96.45,85610.0,87.956,87.9924,87.6645,87.8376,85610.0
2022-08-30 14:05:00,96.45,96.46,96.3,96.35,65147.0,87.8376,87.8467,87.701,87.7465,65147.0
2022-08-30 14:10:00,96.35,96.56,96.33,96.45,90622.0,87.7465,87.9377,87.7283,87.8376,90622.0
2022-08-30 14:15:00,96.46,96.67,96.46,96.55,94217.0,87.8467,88.0379,87.8467,87.9286,94217.0
2022-08-30 14:20:00,96.55,96.64,96.42,96.46,85050.0,87.9286,88.0106,87.8102,87.8467,85050.0
2022-08-30 14:25:00,96.47,96.47,96.25,96.27,91409.0,87.8558,87.8558,87.6554,87.6736,91409.0
2022-08-30 14:30:00,96.28,96.4,96.16,96.17,79722.0,87.6827,87.792,87.5735,87.5826,79722.0
2022-08-30 14:35:00,96.17,96.24,96.1,96.23,91314.0,87.5826,87.6463,87.5188,87.6372,91314.0
2022-08-30 14:40:00,96.23,96.31,96.17,96.2,84098.0,87.6372,87.7101,87.5826,87.6099,84098.0
2022-08-30 14:45:00,96.2,96.27,96.15,96.22,55082.0,87.6099,87.6736,87.5643,87.6281,55082.0
2022-08-30 14:50:00,96.22,96.22,96.08,96.12,58760.0,87.6281,87.6281,87.5006,87.537,58760.0
2022-08-30 14:55:00,96.12,96.13,95.95,96.02,115181.0,87.537,87.5461,87.3822,87.446,115181.0
2022-08-30 15:00:00,96.03,96.16,95.94,96.02,118600.0,87.4551,87.5735,87.3731,87.446,118600.0
2022-08-30 15:05:00,96.02,96.31,96.02,96.31,129042.0,87.446,87.7101,87.446,87.7101,129042.0
2022-08-30 15:10:00,96.31,96.45,96.27,96.39,117282.0,87.7101,87.8376,87.6736,87.7829,117282.0
2022-08-30 15:15:00,96.4,96.44,96.29,96.39,120476.0,87.792,87.8285,87.6918,87.7829,120476.0
2022-08-30 15:20:00,96.39,96.48,96.28,96.48,112412.0,87.7829,87.8649,87.6827,87.8649,112412.0
2022-08-30 15:25:00,96.48,96.48,96.25,96.25,103007.0,87.8649,87.8649,87.6554,87.6554,103007.0
2022-08-30 15:30:00,96.25,96.28,96.06,96.2,165066.0,87.6554,87.6827,87.4824,87.6099,165066.0
2022-08-30 15:35:00,96.21,96.4,96.2,96.31,181885.0,87.619,87.792,87.6099,87.7101,181885.0
2022-08-30 15:40:00,96.3,96.58,96.2,96.56,292346.0,87.701,87.956,87.6099,87.9377,292346.0
2022-08-30 15:45:00,96.57,96.59,96.1,96.23,269646.0,87.9468,87.9651,87.5188,87.6372,269646.0
2022-08-30 15:50:00,96.22,96.47,96.12,96.21,361382.0,87.6281,87.8558,87.537,87.619,361382.0
2022-08-30 15:55:00,96.21,96.37,96.2,96.3,537082.0,87.619,87.7647,87.6099,87.701,537082.0
2022-08-31 09:30:00,94.03,94.4,93.59,93.85,602154.0,85.6337,85.9706,85.2329,85.4697,602154.0
2022-08-31 09:35:00,93.85,94.51,93.61,94.5,334983.0,85.4697,86.0708,85.2512,86.0617,334983.0
2022-08-31 09:40:00,94.53,94.89,94.13,94.85,299950.0,86.089,86.4169,85.7247,86.3804,299950.0
2022-08-31 09:45:00,94.85,95.12,94.52,94.53,311260.0,86.3804,86.6263,86.0799,86.089,311260.0
2022-08-31 09:50:00,94.55,94.76,94.3,94.62,265587.0,86.1072,86.2985,85.8795,86.171,265587.0
2022-08-31 09:55:00,94.63,94.67,94.32,94.39,154131.0,86.1801,86.2165,85.8978,85.9615,154131.0
2022-08-31 10:00:00,94.38,94.55,94.05,94.39,210463.0,85.9524,86.1072,85.6519,85.9615,210463.0
2022-08-31 10:05:00,94.4,95.04,94.36,94.53,209533.0,85.9706,86.5535,85.9342,86.089,209533.0
2022-08-31 10:10:00,94.55,94.92,94.43,94.71,149356.0,86.1072,86.4442,85.9979,86.2529,149356.0
2022-08-31 10:15:00,94.74,95.57,94.62,95.16,264059.0,86.2803,87.0361,86.171,86.6627,264059.0
2022-08-31 10:20:00,95.17,95.21,94.89,95.11,151853.0,86.6719,86.7083,86.4169,86.6172,151853.0
2022-08-31 10:25:00,95.11,95.37,95.06,95.16,161548.0,86.6172,86.854,86.5717,86.6627,161548.0
2022-08-31 10:30:00,95.18,95.66,94.91,94.98,205414.0,86.681,87.1181,86.4351,86.4988,205414.0
2022-08-31 10:35:00,94.97,95.13,94.75,95.09,146278.0,86.4897,86.6354,86.2894,86.599,146278.0
2022-08-31 10:40:00,95.09,95.72,94.98,95.65,162981.0,86.599,87.1727,86.4988,87.109,162981.0
2022-08-31 10:45:00,95.64,96.03,95.64,95.85,181297.0,87.0999,87.4551,87.0999,87.2911,181297.0
2022-08-31 10:50:00,95.87,96.09,95.82,95.88,137480.0,87.3093,87.5097,87.2638,87.3185,137480.0
2022-08-31 10:55:00,95.86,96.05,95.59,95.62,132727.0,87.3002,87.4733,87.0544,87.0817,132727.0
2022-08-31 11:00:00,95.67,95.74,95.4,95.6,163393.0,87.1272,87.191,86.8813,87.0635,163393.0
2022-08-31 11:05:00,95.59,95.59,95.24,95.48,103624.0,87.0544,87.0544,86.7356,86.9542,103624.0
2022-08-31 11:10:00,95.47,96.0,95.39,95.86,151507.0,86.9451,87.4277,86.8722,87.3002,151507.0
2022-08-31 11:15:00,95.84,96.11,95.69,96.1,90739.0,87.282,87.5279,87.1454,87.5188,90739.0
2022-08-31 11:20:00,96.1,96.2,95.95,96.2,113055.0,87.5188,87.6099,87.3822,87.6099,113055.0
2022-08-31 11:25:00,96.19,96.28,95.9,95.92,94726.0,87.6008,87.6827,87.3367,87.3549,94726.0
2022-08-31 11:30:00,95.89,96.22,95.86,96.18,130356.0,87.3276,87.6281,87.3002,87.5917,130356.0
2022-08-31 11:35:00,96.15,96.39,96.05,96.28,112030.0,87.5643,87.7829,87.4733,87.6827,112030.0
2022-08-31 11:40:00,96.27,96.46,96.26,96.38,113635.0,87.6736,87.8467,87.6645,87.7738,113635.0
2022-08-31 11:45:00,96.39,96.42,96.22,96.25,118463.0,87.7829,87.8102,87.6281,87.6554,118463.0
2022-08-31 11:50:00,96.24,96.36,96.19,96.3,69795.0,87.6463,87.7556,87.6008,87.701,69795.0
2022-08-31 11:55:00,96.31,96.61,96.31,96.57,110750.0,87.7101,87.9833,87.7101,87.9468,110750.0
2022-08-31 12:00:00,96.58,96.78,96.5,96.57,164548.0,87.956,88.1381,87.8831,87.9468,164548.0
2022-08-31 12:05:00,96.56,96.61,96.38,96.42,91905.0,87.9377,87.9833,87.7738,87.8102,91905.0
2022-08-31 12:10:00,96.42,96.68,96.35,96.56,145140.0,87.8102,88.047,87.7465,87.9377,145140.0
2022-08-31 12:15:00,96.55,96.78,96.55,96.73,91559.0,87.9286,88.1381,87.9286,88.0926,91559.0
2022-08-31 12:20:00,96.73,96.74,96.36,96.41,135830.0,88.0926,88.1017,87.7556,87.8011,135830.0
2022-08-31 12:25:00,96.41,96.55,96.31,96.43,72345.0,87.8011,87.9286,87.7101,87.8193,72345.0
2022-08-31 12:30:00,96.45,96.55,96.32,96.48,97775.0,87.8376,87.9286,87.7192,87.8649,97775.0
2022-08-31 12:35:00,96.5,96.55,96.3,96.38,57480.0,87.8831,87.9286,87.701,87.7738,57480.0
2022-08-31 12:40:00,96.37,96.38,96.27,96.34,65299.0,87.7647,87.7738,87.6736,87.7374,65299.0
2022-08-31 12:45:00,96.34,96.42,96.22,96.39,75600.0,87.7374,87.8102,87.6281,87.7829,75600.0
2022-08-31 12:50:00,96.41,96.57,96.36,96.51,71059.0,87.8011,87.9468,87.7556,87.8922,71059.0
2022-08-31 12:55:00,96.49,96.56,96.37,96.5,94189.0,87.874,87.9377,87.7647,87.8831,94189.0
2022-08-31 13:00:00,96.49,96.5,96.36,96.38,89113.0,87.874,87.8831,87.7556,87.7738,89113.0
2022-08-31 13:05:00,96.37,96.71,96.3,96.61,91297.0,87.7647,88.0743,87.701,87.9833,91297.0
2022-08-31 13:10:00,96.61,96.79,96.55,96.76,64158.0,87.9833,88.1472,87.9286,88.1199,64158.0
2022-08-31 13:15:00,96.75,96.84,96.66,96.69,103407.0,88.1108,88.1927,88.0288,88.0561,103407.0
2022-08-31 13:20:00,96.69,96.76,96.59,96.66,103131.0,88.0561,88.1199,87.9651,88.0288,103131.0
2022-08-31 13:25:00,96.66,96.67,96.52,96.61,97276.0,88.0288,88.0379,87.9013,87.9833,97276.0
2022-08-31 13:30:00,96.63,96.79,96.59,96.78,46509.0,88.0015,88.1472,87.9651,88.1381,46509.0
2022-08-31 13:35:00,96.78,96.79,96.46,96.52,79737.0,88.1381,88.1472,87.8467,87.9013,79737.0
2022-08-31 13:40:00,96.52,96.52,96.3,96.44,89998.0,87.9013,87.9013,87.701,87.8285,89998.0
2022-08-31 13:45:00,96.44,96.48,96.33,96.36,57383.0,87.8285,87.8649,87.7283,87.7556,57383.0
2022-08-31 13:50:00,96.35,96.56,96.33,96.54,52470.0,87.7465,87.9377,87.7283,87.9195,52470.0
2022-08-31 13:55:00,96.53,96.54,96.27,96.34,52500.0,87.9104,87.9195,87.6736,87.7374,52500.0
2022-08-31 14:00:00,96.33,96.41,96.22,96.24,95823.0,87.7283,87.8011,87.6281,87.6463,95823.0
2022-08-31 14:05:00,96.24,96.36,96.16,96.33,67537.0,87.6463,87.7556,87.5735,87.7283,67537.0
2022-08-31 14:10:00,96.34,96.39,96.24,96.25,61424.0,87.7374,87.7829,87.6463,87.6554,61424.0
2022-08-31 14:15:00,96.26,96.27,96.1,96.11,60464.0,87.6645,87.6736,87.5188,87.5279,60464.0
2022-08-31 14:20:00,96.11,96.17,96.02,96.06,62103.0,87.5279,87.5826,87.446,87.4824,62103.0
2022-08-31 14:25:00,96.06,96.07,95.87,95.89,80687.0,87.4824,87.4915,87.3093,87.3276,80687.0
2022-08-31 14:30:00,95.89,95.99,95.84,95.91,71295.0,87.3276,87.4186,87.282,87.3458,71295.0
2022-08-31 14:35:00,95.91,95.91,95.76,95.79,72944.0,87.3458,87.3458,87.2092,87.2365,72944.0
2022-08-31 14:40:00,95.78,95.8,95.57,95.65,68074.0,87.2274,87.2456,87.0361,87.109,68074.0
2022-08-31 14:45:00,95.64,95.73,95.58,95.69,75289.0,87.0999,87.1819,87.0452,87.1454,75289.0
2022-08-31 14:50:00,95.67,95.74,95.56,95.74,71358.0,87.1272,87.191,87.027,87.191,71358.0
2022-08-31 14:55:00,95.72,95.82,95.68,95.8,81130.0,87.1727,87.2638,87.1363,87.2456,81130.0
2022-08-31 15:00:00,95.79,95.81,95.63,95.78,79388.0,87.2365,87.2547,87.0908,87.2274,79388.0
2022-08-31 15:05:00,95.76,95.97,95.69,95.84,83588.0,87.2092,87.4004,87.1454,87.282,83588.0
2022-08-31 15:10:00,95.85,96.0,95.81,96.0,97575.0,87.2911,87.4277,87.2547,87.4277,97575.0
2022-08-31 15:15:00,96.0,96.09,95.84,95.86,103530.0,87.4277,87.5097,87.282,87.3002,103530.0
2022-08-31 15:20:00,95.85,95.9,95.71,95.76,143939.0,87.2911,87.3367,87.1636,87.2092,143939.0
2022-08-31 15:25:00,95.76,95.94,95.75,95.82,86029.0,87.2092,87.3731,87.2001,87.2638,86029.0
2022-08-31 15:30:00,95.82,95.89,95.59,95.61,106245.0,87.2638,87.3276,87.0544,87.0726,106245.0
2022-08-31 15:35:00,95.61,95.82,95.57,95.72,105143.0,87.0726,87.2638,87.0361,87.1727,105143.0
2022-08-31 15:40:00,95.73,95.93,95.67,95.89,135050.0,87.1819,87.364,87.1272,87.3276,135050.0
2022-08-31 15:45:00,95.9,96.04,95.81,95.87,177286.0,87.3367,87.4642,87.2547,87.3093,177286.0
2022-08-31 15:50:00,95.88,96.0,95.81,95.87,289739.0,87.3185,87.4277,87.2547,87.3093,289739.0
2022-08-31 15:55:00,95.86,95.93,95.55,95.6,792872.0,87.3002,87.364,87.0179,87.0635,792872.0
2022-09-01 09:30:00,94.53,95.07,94.21,94.21,476225.0,86.089,86.5808,85.7976,85.7976,476225.0
2022-09-01 09:35:00,94.19,94.25,93.39,93.69,432045.0,85.7794,85.834,85.0508,85.324,432045.0
2022-09-01 09:40:00,93.66,94.0,93.54,93.83,269043.0,85.2967,85.6063,85.1874,85.4515,269043.0
2022-09-01 09:45:00,93.84,93.85,93.32,93.39,255328.0,85.4606,85.4697,84.987,85.0508,255328.0
2022-09-01 09:50:00,93.38,93.48,93.18,93.27,298186.0,85.0417,85.1328,84.8596,84.9415,298186.0
2022-09-01 09:55:00,93.25,93.31,92.82,93.09,372229.0,84.9233,84.9779,84.5317,84.7776,372229.0
2022-09-01 10:00:00,93.07,93.3,92.59,92.67,255502.0,84.7594,84.9688,84.3222,84.3951,255502.0
2022-09-01 10:05:00,92.67,92.7,92.3,92.52,244410.0,84.3951,84.4224,84.0581,84.2585,244410.0
2022-09-01 10:10:00,92.53,93.04,92.48,92.95,241657.0,84.2676,84.7321,84.2221,84.6501,241657.0
2022-09-01 10:15:00,92.95,93.22,92.72,93.17,161959.0,84.6501,84.896,84.4406,84.8504,161959.0
2022-09-01 10:20:00,93.15,93.85,93.15,93.85,173951.0,84.8322,85.4697,84.8322,85.4697,173951.0
2022-09-01 10:25:00,93.87,94.08,93.62,93.96,155549.0,85.4879,85.6792,85.2603,85.5699,155549.0
2022-09-01 10:30:00,93.95,93.97,93.59,93.64,144318.0,85.5608,85.579,85.2329,85.2785,144318.0
2022-09-01 10:35:00,93.62,94.17,93.62,93.88,142731.0,85.2603,85.7611,85.2603,85.497,142731.0
2022-09-01 10:40:00,93.88,94.06,93.57,93.6,143589.0,85.497,85.661,85.2147,85.242,143589.0
2022-09-01 10:45:00,93.57,93.64,93.4,93.47,174193.0,85.2147,85.2785,85.0599,85.1237,174193.0
2022-09-01 10:50:00,93.46,93.65,93.31,93.49,147911.0,85.1145,85.2876,84.9779,85.1419,147911.0
2022-09-01 10:55:00,93.51,93.68,93.5,93.63,121736.0,85.1601,85.3149,85.151,85.2694,121736.0
2022-09-01 11:00:00,93.64,93.88,93.56,93.84,117031.0,85.2785,85.497,85.2056,85.4606,117031.0
2022-09-01 11:05:00,93.84,94.37,93.84,94.15,166162.0,85.4606,85.9433,85.4606,85.7429,166162.0
2022-09-01 11:10:00,94.14,94.29,94.04,94.19,221070.0,85.7338,85.8704,85.6428,85.7794,221070.0
2022-09-01 11:15:00,94.17,94.31,94.09,94.21,110713.0,85.7611,85.8886,85.6883,85.7976,110713.0
2022-09-01 11:20:00,94.18,94.19,93.81,93.83,119856.0,85.7703,85.7794,85.4333,85.4515,119856.0
2022-09-01 11:25:00,93.83,94.16,93.81,93.93,144587.0,85.4515,85.752,85.4333,85.5426,144587.0
2022-09-01 11:30:00,93.94,94.11,93.84,94.1,159012.0,85.5517,85.7065,85.4606,85.6974,159012.0
2022-09-01 11:35:00,94.12,94.24,93.95,94.12,77157.0,85.7156,85.8249,85.5608,85.7156,77157.0
2022-09-01 11:40:00,94.11,94.23,94.0,94.07,85574.0,85.7065,85.8158,85.6063,85.6701,85574.0
2022-09-01 11:45:00,94.06,94.36,94.04,94.29,92232.0,85.661,85.9342,85.6428,85.8704,92232.0
2022-09-01 11:50:00,94.3,94.32,94.03,94.16,75617.0,85.8795,85.8978,85.6337,85.752,75617.0
2022-09-01 11:55:00,94.16,94.26,94.05,94.23,73314.0,85.752,85.8431,85.6519,85.8158,73314.0
2022-09-01 12:00:00,94.25,94.37,94.11,94.25,63457.0,85.834,85.9433,85.7065,85.834,63457.0
2022-09-01 12:05:00,94.25,94.4,94.2,94.37,68714.0,85.834,85.9706,85.7885,85.9433,68714.0
2022-09-01 12:10:00,94.37,94.37,94.17,94.26,112105.0,85.9433,85.9433,85.7611,85.8431,112105.0
2022-09-01 12:15:00,94.27,94.28,94.03,94.12,97266.0,85.8522,85.8613,85.6337,85.7156,97266.0
2022-09-01 12:20:00,94.12,94.13,93.9,94.0,74602.0,85.7156,85.7247,85.5153,85.6063,74602.0
2022-09-01 12:25:00,93.99,94.09,93.95,93.97,94674.0,85.5972,85.6883,85.5608,85.579,94674.0
2022-09-01 12:30:00,93.97,93.99,93.78,93.85,95474.0,85.579,85.5972,85.406,85.4697,95474.0
2022-09-01 12:35:00,93.84,93.85,93.48,93.5,120812.0,85.4606,85.4697,85.1328,85.151,120812.0
2022-09-01 12:40:00,93.5,93.58,93.4,93.54,67009.0,85.151,85.2238,85.0599,85.1874,67009.0
2022-09-01 12:45:00,93.53,93.61,93.44,93.58,74332.0,85.1783,85.2512,85.0963,85.2238,74332.0
2022-09-01 12:50:00,93.58,93.62,93.32,93.34,62726.0,85.2238,85.2603,84.987,85.0053,62726.0
2022-09-01 12:55:00,93.34,93.47,93.23,93.24,111700.0,85.0053,85.1237,84.9051,84.9142,111700.0
2022-09-01 13:00:00,93.25,93.38,93.2,93.24,114906.0,84.9233,85.0417,84.8778,84.9142,114906.0
2022-09-01 13:05:00,93.23,93.29,93.1,93.28,80654.0,84.9051,84.9597,84.7867,84.9506,80654.0
2022-09-01 13:10:00,93.29,93.29,93.09,93.09,72873.0,84.9597,84.9597,84.7776,84.7776,72873.0
2022-09-01 13:15:00,93.08,93.55,93.08,93.54,103082.0,84.7685,85.1965,84.7685,85.1874,103082.0
2022-09-01 13:20:00,93.54,93.83,93.54,93.74,107991.0,85.1874,85.4515,85.1874,85.3695,107991.0
2022-09-01 13:25:00,93.75,93.88,93.66,93.82,88405.0,85.3787,85.497,85.2967,85.4424,88405.0
2022-09-01 13:30:00,93.82,93.86,93.67,93.69,64023.0,85.4424,85.4788,85.3058,85.324,64023.0
2022-09-01 13:35:00,93.67,93.79,93.57,93.78,100984.0,85.3058,85.4151,85.2147,85.406,100984.0
2022-09-01 13:40:00,93.78,93.85,93.69,93.82,67407.0,85.406,85.4697,85.324,85.4424,67407.0
2022-09-01 13:45:00,93.81,93.81,93.54,93.55,87036.0,85.4333,85.4333,85.1874,85.1965,87036.0
2022-09-01 13:50:00,93.54,93.72,93.54,93.71,53362.0,85.1874,85.3513,85.1874,85.3422,53362.0
2022-09-01 13:55:00,93.7,93.75,93.53,93.54,62755.0,85.3331,85.3787,85.1783,85.1874,62755.0
2022-09-01 14:00:00,93.55,93.65,93.45,93.59,90740.0,85.1965,85.2876,85.1054,85.2329,90740.0
2022-09-01 14:05:00,93.59,93.65,93.41,93.49,60797.0,85.2329,85.2876,85.069,85.1419,60797.0
2022-09-01 14:10:00,93.49,93.6,93.39,93.51,158596.0,85.1419,85.242,85.0508,85.1601,158596.0
2022-09-01 14:15:00,93.51,93.88,93.5,93.85,59083.0,85.1601,85.497,85.151,85.4697,59083.0
2022-09-01 14:20:00,93.85,94.02,93.83,93.99,94036.0,85.4697,85.6245,85.4515,85.5972,94036.0
2022-09-01 14:25:00,93.99,94.13,93.97,94.12,71956.0,85.5972,85.7247,85.579,85.7156,71956.0
2022-09-01 14:30:00,94.13,94.27,94.11,94.19,101794.0,85.7247,85.8522,85.7065,85.7794,101794.0
2022-09-01 14:35:00,94.18,94.24,94.03,94.08,91864.0,85.7703,85.8249,85.6337,85.6792,91864.0
2022-09-01 14:40:00,94.07,94.23,93.98,94.01,70814.0,85.6701,85.8158,85.5881,85.6154,70814.0
2022-09-01 14:45:00,94.01,94.15,93.97,94.02,73360.0,85.6154,85.7429,85.579,85.6245,73360.0
2022-09-01 14:50:00,94.03,94.06,93.92,94.02,53626.0,85.6337,85.661,85.5335,85.6245,53626.0
2022-09-01 14:55:00,94.03,94.13,93.88,93.89,50217.0,85.6337,85.7247,85.497,85.5062,50217.0
2022-09-01 15:00:00,93.87,93.98,93.77,93.81,93113.0,85.4879,85.5881,85.3969,85.4333,93113.0
2022-09-01 15:05:00,93.8,94.0,93.79,93.92,86587.0,85.4242,85.6063,85.4151,85.5335,86587.0
2022-09-01 15:10:00,93.94,94.11,93.82,94.07,127990.0,85.5517,85.7065,85.4424,85.6701,127990.0
2022-09-01 15:15:00,94.05,94.07,93.76,93.77,77940.0,85.6519,85.6701,85.3878,85.3969,77940.0
2022-09-01 15:20:00,93.77,93.8,93.67,93.71,102865.0,85.3969,85.4242,85.3058,85.3422,102865.0
2022-09-01 15:25:00,93.71,93.74,93.52,93.6,154471.0,85.3422,85.3695,85.1692,85.242,154471.0
2022-09-01 15:30:00,93.59,93.6,93.38,93.38,188931.0,85.2329,85.242,85.0417,85.0417,188931.0
2022-09-01 15:35:00,93.38,93.51,93.33,93.35,171842.0,85.0417,85.1601,84.9962,85.0144,171842.0
2022-09-01 15:40:00,93.35,93.41,93.27,93.39,212416.0,85.0144,85.069,84.9415,85.0508,212416.0
2022-09-01 15:45:00,93.38,93.46,93.25,93.34,227357.0,85.0417,85.1145,84.9233,85.0053,227357.0
2022-09-01 15:50:00,93.35,93.6,93.35,93.51,253438.0,85.0144,85.242,85.0144,85.1601,253438.0
2022-09-01 15:55:00,93.51,93.94,93.43,93.87,621880.0,85.1601,85.5517,85.0872,85.4879,621880.0
2022-09-02 09:30:00,96.35,96.38,95.11,95.37,578148.0,87.7465,87.7738,86.6172,86.854,578148.0
2022-09-02 09:35:00,95.35,95.93,95.33,95.88,373419.0,86.8358,87.364,86.8176,87.3185,373419.0
2022-09-02 09:40:00,95.88,96.35,95.68,96.25,392210.0,87.3185,87.7465,87.1363,87.6554,392210.0
2022-09-02 09:45:00,96.26,96.51,95.7,95.81,436762.0,87.6645,87.8922,87.1545,87.2547,436762.0
2022-09-02 09:50:00,95.8,95.98,95.71,95.81,206131.0,87.2456,87.4095,87.1636,87.2547,206131.0
2022-09-02 09:55:00,95.83,95.97,95.58,95.59,143937.0,87.2729,87.4004,87.0452,87.0544,143937.0
2022-09-02 10:00:00,95.59,95.94,95.15,95.74,343204.0,87.0544,87.3731,86.6536,87.191,343204.0
2022-09-02 10:05:00,95.77,96.0,95.7,95.78,161469.0,87.2183,87.4277,87.1545,87.2274,161469.0
2022-09-02 10:10:00,95.78,96.34,95.78,96.15,166688.0,87.2274,87.7374,87.2274,87.5643,166688.0
2022-09-02 10:15:00,96.15,96.36,96.06,96.27,183613.0,87.5643,87.7556,87.4824,87.6736,183613.0
2022-09-02 10:20:00,96.28,96.46,96.21,96.43,183159.0,87.6827,87.8467,87.619,87.8193,183159.0
2022-09-02 10:25:00,96.44,96.74,96.42,96.52,236518.0,87.8285,88.1017,87.8102,87.9013,236518.0
2022-09-02 10:30:00,96.51,96.74,96.48,96.63,190370.0,87.8922,88.1017,87.8649,88.0015,190370.0
2022-09-02 10:35:00,96.64,96.68,96.44,96.48,136507.0,88.0106,88.047,87.8285,87.8649,136507.0
2022-09-02 10:40:00,96.49,96.63,96.31,96.31,134544.0,87.874,88.0015,87.7101,87.7101,134544.0
2022-09-02 10:45:00,96.33,96.66,96.33,96.59,174248.0,87.7283,88.0288,87.7283,87.9651,174248.0
2022-09-02 10:50:00,96.59,96.68,96.32,96.38,157310.0,87.9651,88.047,87.7192,87.7738,157310.0
2022-09-02 10:55:00,96.38,96.6,96.38,96.45,182702.0,87.7738,87.9742,87.7738,87.8376,182702.0
2022-09-02 11:00:00,96.46,96.6,96.28,96.55,181335.0,87.8467,87.9742,87.6827,87.9286,181335.0
2022-09-02 11:05:00,96.54,96.59,96.1,96.13,236474.0,87.9195,87.9651,87.5188,87.5461,236474.0
2022-09-02 11:10:00,96.13,96.34,96.09,96.34,113096.0,87.5461,87.7374,87.5097,87.7374,113096.0
2022-09-02 11:15:00,96.33,96.41,96.23,96.27,115750.0,87.7283,87.8011,87.6372,87.6736,115750.0
2022-09-02 11:20:00,96.26,96.47,96.25,96.41,86092.0,87.6645,87.8558,87.6554,87.8011,86092.0
2022-09-02 11:25:00,96.39,96.43,96.17,96.28,96615.0,87.7829,87.8193,87.5826,87.6827,96615.0
2022-09-02 11:30:00,96.29,96.43,96.18,96.41,108755.0,87.6918,87.8193,87.5917,87.8011,108755.0
2022-09-02 11:35:00,96.41,96.6,96.36,96.5,206069.0,87.8011,87.9742,87.7556,87.8831,206069.0
2022-09-02 11:40:00,96.5,96.51,96.18,96.27,126898.0,87.8831,87.8922,87.5917,87.6736,126898.0
2022-09-02 11:45:00,96.28,96.33,96.18,96.27,59224.0,87.6827,87.7283,87.5917,87.6736,59224.0
2022-09-02 11:50:00,96.26,96.44,96.21,96.44,61497.0,87.6645,87.8285,87.619,87.8285,61497.0
2022-09-02 11:55:00,96.44,96.51,96.37,96.5,105607.0,87.8285,87.8922,87.7647,87.8831,105607.0
2022-09-02 12:00:00,96.51,96.68,96.5,96.68,181005.0,87.8922,88.047,87.8831,88.047,181005.0
2022-09-02 12:05:00,96.68,96.79,96.62,96.69,263944.0,88.047,88.1472,87.9924,88.0561,263944.0
2022-09-02 12:10:00,96.68,96.68,96.53,96.59,93689.0,88.047,88.047,87.9104,87.9651,93689.0
2022-09-02 12:15:00,96.59,96.69,96.46,96.64,102704.0,87.9651,88.0561,87.8467,88.0106,102704.0
2022-09-02 12:20:00,96.64,96.66,96.23,96.34,101062.0,88.0106,88.0288,87.6372,87.7374,101062.0
2022-09-02 12:25:00,96.34,96.58,96.32,96.48,130203.0,87.7374,87.956,87.7192,87.8649,130203.0
2022-09-02 12:30:00,96.47,96.48,96.18,96.41,182695.0,87.8558,87.8649,87.5917,87.8011,182695.0
2022-09-02 12:35:00,96.4,96.48,96.3,96.42,133309.0,87.792,87.8649,87.701,87.8102,133309.0
2022-09-02 12:40:00,96.42,96.47,96.27,96.31,100120.0,87.8102,87.8558,87.6736,87.7101,100120.0
2022-09-02 12:45:00,96.3,96.45,96.21,96.39,94070.0,87.701,87.8376,87.619,87.7829,94070.0
2022-09-02 12:50:00,96.38,96.41,96.16,96.28,96512.0,87.7738,87.8011,87.5735,87.6827,96512.0
2022-09-02 12:55:00,96.3,96.33,96.08,96.1,103434.0,87.701,87.7283,87.5006,87.5188,103434.0
2022-09-02 13:00:00,96.1,96.1,95.69,95.72,175200.0,87.5188,87.5188,87.1454,87.1727,175200.0
2022-09-02 13:05:00,95.71,95.85,95.63,95.67,134331.0,87.1636,87.2911,87.0908,87.1272,134331.0
2022-09-02 13:10:00,95.66,95.92,95.61,95.84,115651.0,87.1181,87.3549,87.0726,87.282,115651.0
2022-09-02 13:15:00,95.85,96.2,95.77,96.11,227823.0,87.2911,87.6099,87.2183,87.5279,227823.0
2022-09-02 13:20:00,96.1,96.1,95.58,95.58,153056.0,87.5188,87.5188,87.0452,87.0452,153056.0
2022-09-02 13:25:00,95.58,95.68,95.46,95.63,151498.0,87.0452,87.1363,86.936,87.0908,151498.0
2022-09-02 13:30:00,95.61,95.62,95.38,95.46,143645.0,87.0726,87.0817,86.8631,86.936,143645.0
2022-09-02 13:35:00,95.47,95.66,95.41,95.58,126579.0,86.9451,87.1181,86.8904,87.0452,126579.0
2022-09-02 13:40:00,95.57,95.74,95.54,95.66,122157.0,87.0361,87.191,87.0088,87.1181,122157.0
2022-09-02 13:45:00,95.66,95.81,95.45,95.45,116707.0,87.1181,87.2547,86.9269,86.9269,116707.0
2022-09-02 13:50:00,95.45,95.5,95.25,95.49,206847.0,86.9269,86.9724,86.7447,86.9633,206847.0
2022-09-02 13:55:00,95.47,95.52,95.31,95.46,140196.0,86.9451,86.9906,86.7994,86.936,140196.0
2022-09-02 14:00:00,95.47,95.77,95.45,95.77,159052.0,86.9451,87.2183,86.9269,87.2183,159052.0
2022-09-02 14:05:00,95.76,95.94,95.67,95.89,145328.0,87.2092,87.3731,87.1272,87.3276,145328.0
2022-09-02 14:10:00,95.9,95.93,95.75,95.86,124535.0,87.3367,87.364,87.2001,87.3002,124535.0
2022-09-02 14:15:00,95.87,95.93,95.74,95.87,84368.0,87.3093,87.364,87.191,87.3093,84368.0
2022-09-02 14:20:00,95.85,95.96,95.82,95.94,99155.0,87.2911,87.3913,87.2638,87.3731,99155.0
2022-09-02 14:25:00,95.92,96.0,95.76,95.79,103458.0,87.3549,87.4277,87.2092,87.2365,103458.0
2022-09-02 14:30:00,95.78,95.89,95.67,95.7,100618.0,87.2274,87.3276,87.1272,87.1545,100618.0
2022-09-02 14:35:00,95.71,95.86,95.66,95.77,82888.0,87.1636,87.3002,87.1181,87.2183,82888.0
2022-09-02 14:40:00,95.77,96.08,95.73,96.07,94941.0,87.2183,87.5006,87.1819,87.4915,94941.0
2022-09-02 14:45:00,96.07,96.1,95.92,95.95,77805.0,87.4915,87.5188,87.3549,87.3822,77805.0
2022-09-02 14:50:00,95.95,96.02,95.89,95.92,60043.0,87.3822,87.446,87.3276,87.3549,60043.0
2022-09-02 14:55:00,95.91,95.95,95.79,95.82,95561.0,87.3458,87.3822,87.2365,87.2638,95561.0
2022-09-02 15:00:00,95.82,96.14,95.79,96.11,127752.0,87.2638,87.5552,87.2365,87.5279,127752.0
2022-09-02 15:05:00,96.13,96.2,96.03,96.17,86904.0,87.5461,87.6099,87.4551,87.5826,86904.0
2022-09-02 15:10:00,96.18,96.25,96.02,96.05,131545.0,87.5917,87.6554,87.446,87.4733,131545.0
2022-09-02 15:15:00,96.04,96.12,95.94,95.98,145079.0,87.4642,87.537,87.3731,87.4095,145079.0
2022-09-02 15:20:00,95.97,96.1,95.8,95.85,134356.0,87.4004,87.5188,87.2456,87.2911,134356.0
2022-09-02 15:25:00,95.84,96.02,95.78,95.93,98309.0,87.282,87.446,87.2274,87.364,98309.0
2022-09-02 15:30:00,95.93,95.96,95.73,95.73,153534.0,87.364,87.3913,87.1819,87.1819,153534.0
2022-09-02 15:35:00,95.72,95.77,95.53,95.56,150662.0,87.1727,87.2183,86.9997,87.027,150662.0
2022-09-02 15:40:00,95.56,95.61,95.32,95.32,177179.0,87.027,87.0726,86.8085,86.8085,177179.0
2022-09-02 15:45:00,95.33,95.47,95.24,95.28,305657.0,86.8176,86.9451,86.7356,86.772,305657.0
2022-09-02 15:50:00,95.26,95.58,95.24,95.58,348766.0,86.7538,87.0452,86.7356,87.0452,348766.0
2022-09-02 15:55:00,95.58,95.76,95.36,95.6,625396.0,87.0452,87.2092,86.8449,87.0635,625396.0
2022-09-06 09:30:00,96.16,96.59,95.91,96.07,519654.0,87.5735,87.9651,87.3458,87.4915,519654.0
2022-09-06 09:35:00,96.05,96.46,96.02,96.27,219631.0,87.4733,87.8467,87.446,87.6736,219631.0
2022-09-06 09:40:00,96.26,96.26,95.92,96.0,205045.0,87.6645,87.6645,87.3549,87.4277,205045.0
2022-09-06 09:45:00,95.99,96.07,95.59,95.72,239484.0,87.4186,87.4915,87.0544,87.1727,239484.0
2022-09-06 09:50:00,95.73,95.78,95.18,95.33,254618.0,87.1819,87.2274,86.681,86.8176,254618.0
2022-09-06 09:55:00,95.32,95.71,95.28,95.64,189688.0,86.8085,87.1636,86.772,87.0999,189688.0
2022-09-06 10:00:00,95.64,95.81,95.17,95.32,255601.0,87.0999,87.2547,86.6719,86.8085,255601.0
2022-09-06 10:05:00,95.3,95.43,95.0,95.08,155026.0,86.7902,86.9086,86.517,86.5899,155026.0
2022-09-06 10:10:00,95.07,95.11,94.73,94.86,236785.0,86.5808,86.6172,86.2711,86.3895,236785.0
2022-09-06 10:15:00,94.86,94.98,94.58,94.89,182348.0,86.3895,86.4988,86.1345,86.4169,182348.0
2022-09-06 10:20:00,94.9,95.01,94.8,94.92,107247.0,86.426,86.5261,86.3349,86.4442,107247.0
2022-09-06 10:25:00,94.93,95.22,94.78,94.95,195898.0,86.4533,86.7174,86.3167,86.4715,195898.0
2022-09-06 10:30:00,94.94,94.95,94.64,94.85,123447.0,86.4624,86.4715,86.1892,86.3804,123447.0
2022-09-06 10:35:00,94.86,95.29,94.74,95.26,190554.0,86.3895,86.7811,86.2803,86.7538,190554.0
2022-09-06 10:40:00,95.28,95.46,95.0,95.15,396520.0,86.772,86.936,86.517,86.6536,396520.0
2022-09-06 10:45:00,95.15,95.31,95.07,95.21,193576.0,86.6536,86.7994,86.5808,86.7083,193576.0
2022-09-06 10:50:00,95.2,95.5,95.2,95.32,150018.0,86.6992,86.9724,86.6992,86.8085,150018.0
2022-09-06 10:55:00,95.34,95.54,95.27,95.27,209714.0,86.8267,87.0088,86.7629,86.7629,209714.0
2022-09-06 11:00:00,95.27,95.29,94.98,95.13,135901.0,86.7629,86.7811,86.4988,86.6354,135901.0
2022-09-06 11:05:00,95.11,95.34,95.11,95.17,191283.0,86.6172,86.8267,86.6172,86.6719,191283.0
2022-09-06 11:10:00,95.17,95.23,94.99,95.21,109011.0,86.6719,86.7265,86.5079,86.7083,109011.0
2022-09-06 11:15:00,95.2,95.28,95.05,95.07,117530.0,86.6992,86.772,86.5626,86.5808,117530.0
2022-09-06 11:20:00,95.07,95.08,94.9,94.94,104518.0,86.5808,86.5899,86.426,86.4624,104518.0
2022-09-06 11:25:00,94.94,95.23,94.72,95.18,181361.0,86.4624,86.7265,86.262,86.681,181361.0
2022-09-06 11:30:00,95.19,95.59,95.17,95.47,178075.0,86.6901,87.0544,86.6719,86.9451,178075.0
2022-09-06 11:35:00,95.48,95.52,95.25,95.27,135785.0,86.9542,86.9906,86.7447,86.7629,135785.0
2022-09-06 11:40:00,95.28,95.61,95.25,95.46,161057.0,86.772,87.0726,86.7447,86.936,161057.0
2022-09-06 11:45:00,95.48,95.64,95.47,95.61,100123.0,86.9542,87.0999,86.9451,87.0726,100123.0
2022-09-06 11:50:00,95.61,95.83,95.59,95.74,152147.0,87.0726,87.2729,87.0544,87.191,152147.0
2022-09-06 11:55:00,95.72,95.9,95.69,95.77,88062.0,87.1727,87.3367,87.1454,87.2183,88062.0
2022-09-06 12:00:00,95.75,95.78,95.57,95.61,92118.0,87.2001,87.2274,87.0361,87.0726,92118.0
2022-09-06 12:05:00,95.63,95.64,95.31,95.34,75570.0,87.0908,87.0999,86.7994,86.8267,75570.0
2022-09-06 12:10:00,95.33,95.37,95.23,95.3,122536.0,86.8176,86.854,86.7265,86.7902,122536.0
2022-09-06 12:15:00,95.3,95.4,95.16,95.34,139258.0,86.7902,86.8813,86.6627,86.8267,139258.0
2022-09-06 12:20:00,95.32,95.44,95.29,95.32,80185.0,86.8085,86.9177,86.7811,86.8085,80185.0
2022-09-06 12:25:00,95.31,95.4,95.19,95.34,63234.0,86.7994,86.8813,86.6901,86.8267,63234.0
2022-09-06 12:30:00,95.33,95.49,95.15,95.17,93671.0,86.8176,86.9633,86.6536,86.6719,93671.0
2022-09-06 12:35:00,95.18,95.41,95.15,95.41,49769.0,86.681,86.8904,86.6536,86.8904,49769.0
2022-09-06 12:40:00,95.42,95.5,95.36,95.48,62200.0,86.8995,86.9724,86.8449,86.9542,62200.0
2022-09-06 12:45:00,95.47,95.65,95.47,95.6,64159.0,86.9451,87.109,86.9451,87.0635,64159.0
2022-09-06 12:50:00,95.61,95.62,95.42,95.58,62872.0,87.0726,87.0817,86.8995,87.0452,62872.0
2022-09-06 12:55:00,95.58,95.6,95.46,95.5,49991.0,87.0452,87.0635,86.936,86.9724,49991.0
2022-09-06 13:00:00,95.5,95.5,95.31,95.43,54622.0,86.9724,86.9724,86.7994,86.9086,54622.0
2022-09-06 13:05:00,95.44,95.45,95.25,95.26,44669.0,86.9177,86.9269,86.7447,86.7538,44669.0
2022-09-06 13:10:00,95.27,95.31,95.12,95.17,63929.0,86.7629,86.7994,86.6263,86.6719,63929.0
2022-09-06 13:15:00,95.16,95.27,95.02,95.2,64614.0,86.6627,86.7629,86.5352,86.6992,64614.0
2022-09-06 13:20:00,95.2,95.28,95.13,95.17,58341.0,86.6992,86.772,86.6354,86.6719,58341.0
2022-09-06 13:25:00,95.18,95.2,95.0,95.13,57868.0,86.681,86.6992,86.517,86.6354,57868.0
2022-09-06 13:30:00,95.14,95.21,95.09,95.12,53976.0,86.6445,86.7083,86.599,86.6263,53976.0
2022-09-06 13:35:00,95.11,95.18,95.03,95.08,68928.0,86.6172,86.681,86.5444,86.5899,68928.0
2022-09-06 13:40:00,95.08,95.14,94.92,94.98,56333.0,86.5899,86.6445,86.4442,86.4988,56333.0
2022-09-06 13:45:00,94.98,95.02,94.79,94.87,68971.0,86.4988,86.5352,86.3258,86.3986,68971.0
2022-09-06 13:50:00,94.87,94.95,94.83,94.91,79289.0,86.3986,86.4715,86.3622,86.4351,79289.0
2022-09-06 13:55:00,94.91,95.03,94.86,95.01,72353.0,86.4351,86.5444,86.3895,86.5261,72353.0
2022-09-06 14:00:00,95.0,95.18,94.98,95.08,116965.0,86.517,86.681,86.4988,86.5899,116965.0
2022-09-06 14:05:00,95.06,95.29,95.03,95.27,82585.0,86.5717,86.7811,86.5444,86.7629,82585.0
2022-09-06 14:10:00,95.27,95.5,95.26,95.49,121327.0,86.7629,86.9724,86.7538,86.9633,121327.0
2022-09-06 14:15:00,95.49,95.6,95.45,95.52,81194.0,86.9633,87.0635,86.9269,86.9906,81194.0
2022-09-06 14:20:00,95.52,95.65,95.49,95.61,74869.0,86.9906,87.109,86.9633,87.0726,74869.0
2022-09-06 14:25:00,95.63,95.66,95.53,95.62,112343.0,87.0908,87.1181,86.9997,87.0817,112343.0
2022-09-06 14:30:00,95.64,95.67,95.4,95.51,163784.0,87.0999,87.1272,86.8813,86.9815,163784.0
2022-09-06 14:35:00,95.53,95.55,95.43,95.52,55292.0,86.9997,87.0179,86.9086,86.9906,55292.0
2022-09-06 14:40:00,95.52,95.52,95.39,95.41,56956.0,86.9906,86.9906,86.8722,86.8904,56956.0
2022-09-06 14:45:00,95.44,95.5,95.34,95.36,78303.0,86.9177,86.9724,86.8267,86.8449,78303.0
2022-09-06 14:50:00,95.37,95.38,95.12,95.21,128011.0,86.854,86.8631,86.6263,86.7083,128011.0
2022-09-06 14:55:00,95.22,95.25,95.03,95.09,94436.0,86.7174,86.7447,86.5444,86.599,94436.0
2022-09-06 15:00:00,95.11,95.17,94.99,95.0,64990.0,86.6172,86.6719,86.5079,86.517,64990.0
2022-09-06 15:05:00,94.99,95.31,94.99,95.29,80862.0,86.5079,86.7994,86.5079,86.7811,80862.0
2022-09-06 15:10:00,95.3,95.3,95.17,95.23,76847.0,86.7902,86.7902,86.6719,86.7265,76847.0
2022-09-06 15:15:00,95.23,95.29,94.96,94.96,124158.0,86.7265,86.7811,86.4806,86.4806,124158.0
2022-09-06 15:20:00,94.96,95.06,94.85,95.05,116605.0,86.4806,86.5717,86.3804,86.5626,116605.0
2022-09-06 15:25:00,95.05,95.19,95.05,95.12,140767.0,86.5626,86.6901,86.5626,86.6263,140767.0
2022-09-06 15:30:00,95.11,95.17,94.91,95.01,147180.0,86.6172,86.6719,86.4351,86.5261,147180.0
2022-09-06 15:35:00,95.01,95.09,94.85,94.92,124370.0,86.5261,86.599,86.3804,86.4442,124370.0
2022-09-06 15:40:00,94.91,95.38,94.9,95.36,149034.0,86.4351,86.8631,86.426,86.8449,149034.0
2022-09-06 15:45:00,95.35,95.37,95.08,95.14,191738.0,86.8358,86.854,86.5899,86.6445,191738.0
2022-09-06 15:50:00,95.14,95.15,94.83,94.89,243297.0,86.6445,86.6536,86.3622,86.4169,243297.0
2022-09-06 15:55:00,94.89,95.01,94.51,94.97,1032189.0,86.4169,86.5261,86.0708,86.4897,1032189.0
2022-09-07 09:30:00,93.17,93.19,92.3,92.77,636996.0,84.8504,84.8687,84.0581,84.4862,636996.0
2022-09-07 09:35:00,92.76,93.47,92.57,92.98,293096.0,84.4771,85.1237,84.304,84.6774,293096.0
2022-09-07 09:40:00,92.94,93.21,92.55,93.16,280768.0,84.641,84.8869,84.2858,84.8413,280768.0
2022-09-07 09:45:00,93.16,93.46,92.96,92.98,239281.0,84.8413,85.1145,84.6592,84.6774,239281.0
2022-09-07 09:50:00,93.01,93.11,92.66,93.07,256946.0,84.7047,84.7958,84.386,84.7594,256946.0
2022-09-07 09:55:00,93.07,93.44,92.95,93.34,214111.0,84.7594,85.0963,84.6501,85.0053,214111.0
2022-09-07 10:00:00,93.35,93.69,92.98,93.5,228606.0,85.0144,85.324,84.6774,85.151,228606.0
2022-09-07 10:05:00,93.53,93.65,93.21,93.33,144118.0,85.1783,85.2876,84.8869,84.9962,144118.0
2022-09-07 10:10:00,93.33,93.47,93.15,93.2,197069.0,84.9962,85.1237,84.8322,84.8778,197069.0
2022-09-07 10:15:00,93.2,93.46,93.08,93.32,186658.0,84.8778,85.1145,84.7685,84.987,186658.0
2022-09-07 10:20:00,93.3,93.65,93.29,93.42,182285.0,84.9688,85.2876,84.9597,85.0781,182285.0
2022-09-07 10:25:00,93.42,93.81,93.38,93.81,134610.0,85.0781,85.4333,85.0417,85.4333,134610.0
2022-09-07 10:30:00,93.81,94.16,93.81,94.13,239709.0,85.4333,85.752,85.4333,85.7247,239709.0
2022-09-07 10:35:00,94.14,94.27,93.98,94.08,164487.0,85.7338,85.8522,85.5881,85.6792,164487.0
2022-09-07 10:40:00,94.09,94.6,94.06,94.2,290142.0,85.6883,86.1528,85.661,85.7885,290142.0
2022-09-07 10:45:00,94.18,94.34,94.04,94.1,146933.0,85.7703,85.916,85.6428,85.6974,146933.0
2022-09-07 10:50:00,94.09,94.29,94.04,94.25,88149.0,85.6883,85.8704,85.6428,85.834,88149.0
2022-09-07 10:55:00,94.25,94.36,94.03,94.08,142492.0,85.834,85.9342,85.6337,85.6792,142492.0
2022-09-07 11:00:00,94.07,94.31,94.01,94.18,111965.0,85.6701,85.8886,85.6154,85.7703,111965.0
2022-09-07 11:05:00,94.16,94.24,94.0,94.11,103118.0,85.752,85.8249,85.6063,85.7065,103118.0
2022-09-07 11:10:00,94.11,94.36,94.11,94.21,77947.0,85.7065,85.9342,85.7065,85.7976,77947.0
2022-09-07 11:15:00,94.22,94.28,94.11,94.17,104413.0,85.8067,85.8613,85.7065,85.7611,104413.0
2022-09-07 11:20:00,94.16,94.36,94.13,94.23,94120.0,85.752,85.9342,85.7247,85.8158,94120.0
2022-09-07 11:25:00,94.22,94.32,94.11,94.12,110934.0,85.8067,85.8978,85.7065,85.7156,110934.0
2022-09-07 11:30:00,94.11,94.13,93.77,93.88,149657.0,85.7065,85.7247,85.3969,85.497,149657.0
2022-09-07 11:35:00,93.89,94.01,93.89,93.93,62311.0,85.5062,85.6154,85.5062,85.5426,62311.0
2022-09-07 11:40:00,93.94,94.15,93.9,94.07,70262.0,85.5517,85.7429,85.5153,85.6701,70262.0
2022-09-07 11:45:00,94.05,94.09,93.97,94.01,76736.0,85.6519,85.6883,85.579,85.6154,76736.0
2022-09-07 11:50:00,94.01,94.02,93.86,93.9,76611.0,85.6154,85.6245,85.4788,85.5153,76611.0
2022-09-07 11:55:00,93.91,93.99,93.78,93.85,80164.0,85.5244,85.5972,85.406,85.4697,80164.0
2022-09-07 12:00:00,93.86,93.97,93.81,93.94,84053.0,85.4788,85.579,85.4333,85.5517,84053.0
2022-09-07 12:05:00,93.94,94.03,93.77,93.88,89146.0,85.5517,85.6337,85.3969,85.497,89146.0
2022-09-07 12:10:00,93.89,93.9,93.63,93.69,107590.0,85.5062,85.5153,85.2694,85.324,107590.0
2022-09-07 12:15:00,93.69,93.7,93.34,93.37,126370.0,85.324,85.3331,85.0053,85.0326,126370.0
2022-09-07 12:20:00,93.37,93.38,93.15,93.16,171418.0,85.0326,85.0417,84.8322,84.8413,171418.0
2022-09-07 12:25:00,93.15,93.33,93.11,93.31,109261.0,84.8322,84.9962,84.7958,84.9779,109261.0
2022-09-07 12:30:00,93.3,93.3,93.12,93.19,71528.0,84.9688,84.9688,84.8049,84.8687,71528.0
2022-09-07 12:35:00,93.18,93.31,93.13,93.3,60164.0,84.8596,84.9779,84.814,84.9688,60164.0
2022-09-07 12:40:00,93.29,93.48,93.24,93.44,125719.0,84.9597,85.1328,84.9142,85.0963,125719.0
2022-09-07 12:45:00,93.47,93.48,93.27,93.32,69834.0,85.1237,85.1328,84.9415,84.987,69834.0
2022-09-07 12:50:00,93.33,93.45,93.29,93.38,67463.0,84.9962,85.1054,84.9597,85.0417,67463.0
2022-09-07 12:55:00,93.37,93.48,93.33,93.45,87617.0,85.0326,85.1328,84.9962,85.1054,87617.0
2022-09-07 13:00:00,93.45,93.61,93.43,93.55,131288.0,85.1054,85.2512,85.0872,85.1965,131288.0
2022-09-07 13:05:00,93.55,93.69,93.52,93.69,87773.0,85.1965,85.324,85.1692,85.324,87773.0
2022-09-07 13:10:00,93.69,93.82,93.68,93.82,88131.0,85.324,85.4424,85.3149,85.4424,88131.0
2022-09-07 13:15:00,93.81,93.87,93.77,93.85,70976.0,85.4333,85.4879,85.3969,85.4697,70976.0
2022-09-07 13:20:00,93.85,93.89,93.76,93.77,73801.0,85.4697,85.5062,85.3878,85.3969,73801.0
2022-09-07 13:25:00,93.77,93.78,93.63,93.67,69511.0,85.3969,85.406,85.2694,85.3058,69511.0
2022-09-07 13:30:00,93.67,93.76,93.61,93.74,103716.0,85.3058,85.3878,85.2512,85.3695,103716.0
2022-09-07 13:35:00,93.73,93.83,93.7,93.79,84037.0,85.3604,85.4515,85.3331,85.4151,84037.0
2022-09-07 13:40:00,93.79,93.92,93.73,93.91,62293.0,85.4151,85.5335,85.3604,85.5244,62293.0
2022-09-07 13:45:00,93.91,93.95,93.75,93.89,111383.0,85.5244,85.5608,85.3787,85.5062,111383.0
2022-09-07 13:50:00,93.9,94.05,93.87,93.99,75188.0,85.5153,85.6519,85.4879,85.5972,75188.0
2022-09-07 13:55:00,93.98,94.15,93.94,94.06,71103.0,85.5881,85.7429,85.5517,85.661,71103.0
2022-09-07 14:00:00,94.06,94.23,93.96,94.15,98953.0,85.661,85.8158,85.5699,85.7429,98953.0
2022-09-07 14:05:00,94.15,94.2,94.05,94.14,96113.0,85.7429,85.7885,85.6519,85.7338,96113.0
2022-09-07 14:10:00,94.13,94.24,94.03,94.2,93011.0,85.7247,85.8249,85.6337,85.7885,93011.0
2022-09-07 14:15:00,94.19,94.24,94.02,94.02,105982.0,85.7794,85.8249,85.6245,85.6245,105982.0
2022-09-07 14:20:00,94.03,94.06,93.93,94.02,57404.0,85.6337,85.661,85.5426,85.6245,57404.0
2022-09-07 14:25:00,94.03,94.06,93.92,94.03,69364.0,85.6337,85.661,85.5335,85.6337,69364.0
2022-09-07 14:30:00,94.03,94.07,93.93,93.98,84660.0,85.6337,85.6701,85.5426,85.5881,84660.0
2022-09-07 14:35:00,93.98,93.98,93.75,93.76,90241.0,85.5881,85.5881,85.3787,85.3878,90241.0
2022-09-07 14:40:00,93.76,93.86,93.74,93.8,66264.0,85.3878,85.4788,85.3695,85.4242,66264.0
2022-09-07 14:45:00,93.8,93.8,93.72,93.79,103053.0,85.4242,85.4242,85.3513,85.4151,103053.0
2022-09-07 14:50:00,93.8,93.91,93.77,93.86,104961.0,85.4242,85.5244,85.3969,85.4788,104961.0
2022-09-07 14:55:00,93.85,93.91,93.82,93.88,85922.0,85.4697,85.5244,85.4424,85.497,85922.0
2022-09-07 15:00:00,93.88,93.9,93.76,93.84,100657.0,85.497,85.5153,85.3878,85.4606,100657.0
2022-09-07 15:05:00,93.85,94.15,93.82,94.13,216007.0,85.4697,85.7429,85.4424,85.7247,216007.0
2022-09-07 15:10:00,94.11,94.22,94.06,94.21,124035.0,85.7065,85.8067,85.661,85.7976,124035.0
2022-09-07 15:15:00,94.22,94.24,94.14,94.18,150812.0,85.8067,85.8249,85.7338,85.7703,150812.0
2022-09-07 15:20:00,94.18,94.43,94.14,94.41,139871.0,85.7703,85.9979,85.7338,85.9797,139871.0
2022-09-07 15:25:00,94.42,94.58,94.39,94.52,139224.0,85.9888,86.1345,85.9615,86.0799,139224.0
2022-09-07 15:30:00,94.52,94.52,94.4,94.46,174170.0,86.0799,86.0799,85.9706,86.0253,174170.0
2022-09-07 15:35:00,94.46,94.47,94.07,94.14,156950.0,86.0253,86.0344,85.6701,85.7338,156950.0
2022-09-07 15:40:00,94.13,94.35,94.13,94.35,179114.0,85.7247,85.9251,85.7247,85.9251,179114.0
2022-09-07 15:45:00,94.34,94.5,94.31,94.46,202145.0,85.916,86.0617,85.8886,86.0253,202145.0
2022-09-07 15:50:00,94.47,94.47,94.05,94.14,376045.0,86.0344,86.0344,85.6519,85.7338,376045.0
2022-09-07 15:55:00,94.14,94.15,93.95,94.15,536571.0,85.7338,85.7429,85.5608,85.7429,536571.0
2022-09-08 09:30:00,94.66,94.71,94.13,94.47,393678.0,86.2074,86.2529,85.7247,86.0344,393678.0
2022-09-08 09:35:00,94.44,94.63,94.28,94.46,286924.0,86.007,86.1801,85.8613,86.0253,286924.0
2022-09-08 09:40:00,94.45,94.62,94.19,94.41,397583.0,86.0161,86.171,85.7794,85.9797,397583.0
2022-09-08 09:45:00,94.41,94.62,94.21,94.54,316021.0,85.9797,86.171,85.7976,86.0981,316021.0
2022-09-08 09:50:00,94.54,94.64,94.23,94.63,311120.0,86.0981,86.1892,85.8158,86.1801,311120.0
2022-09-08 09:55:00,94.64,95.08,94.64,95.0,482636.0,86.1892,86.5899,86.1892,86.517,482636.0
2022-09-08 10:00:00,95.01,95.02,94.65,94.87,341255.0,86.5261,86.5352,86.1983,86.3986,341255.0
2022-09-08 10:05:00,94.86,94.89,94.59,94.65,166092.0,86.3895,86.4169,86.1436,86.1983,166092.0
2022-09-08 10:10:00,94.67,94.74,94.31,94.42,246035.0,86.2165,86.2803,85.8886,85.9888,246035.0
2022-09-08 10:15:00,94.42,94.61,94.26,94.58,169428.0,85.9888,86.1619,85.8431,86.1345,169428.0
2022-09-08 10:20:00,94.6,94.69,94.24,94.33,198937.0,86.1528,86.2347,85.8249,85.9069,198937.0
2022-09-08 10:25:00,94.33,94.33,94.1,94.31,166646.0,85.9069,85.9069,85.6974,85.8886,166646.0
2022-09-08 10:30:00,94.32,94.51,94.21,94.39,171812.0,85.8978,86.0708,85.7976,85.9615,171812.0
2022-09-08 10:35:00,94.39,94.42,94.2,94.26,181395.0,85.9615,85.9888,85.7885,85.8431,181395.0
2022-09-08 10:40:00,94.26,94.42,94.18,94.29,114920.0,85.8431,85.9888,85.7703,85.8704,114920.0
2022-09-08 10:45:00,94.29,94.32,94.12,94.14,131779.0,85.8704,85.8978,85.7156,85.7338,131779.0
2022-09-08 10:50:00,94.14,94.35,94.07,94.34,140225.0,85.7338,85.9251,85.6701,85.916,140225.0
2022-09-08 10:55:00,94.34,94.5,94.3,94.4,114092.0,85.916,86.0617,85.8795,85.9706,114092.0
2022-09-08 11:00:00,94.38,94.48,93.97,94.37,271679.0,85.9524,86.0435,85.579,85.9433,271679.0
2022-09-08 11:05:00,94.38,94.6,94.36,94.48,167057.0,85.9524,86.1528,85.9342,86.0435,167057.0
2022-09-08 11:10:00,94.51,94.52,94.3,94.51,118935.0,86.0708,86.0799,85.8795,86.0708,118935.0
2022-09-08 11:15:00,94.51,94.61,94.42,94.48,110107.0,86.0708,86.1619,85.9888,86.0435,110107.0
2022-09-08 11:20:00,94.46,94.48,94.34,94.41,103439.0,86.0253,86.0435,85.916,85.9797,103439.0
2022-09-08 11:25:00,94.42,94.56,94.42,94.51,110609.0,85.9888,86.1163,85.9888,86.0708,110609.0
2022-09-08 11:30:00,94.51,94.79,94.44,94.77,126217.0,86.0708,86.3258,86.007,86.3076,126217.0
2022-09-08 11:35:00,94.77,94.85,94.62,94.67,171285.0,86.3076,86.3804,86.171,86.2165,171285.0
2022-09-08 11:40:00,94.66,94.69,94.54,94.61,110774.0,86.2074,86.2347,86.0981,86.1619,110774.0
2022-09-08 11:45:00,94.61,94.63,94.52,94.56,182796.0,86.1619,86.1801,86.0799,86.1163,182796.0
2022-09-08 11:50:00,94.55,94.74,94.54,94.69,139614.0,86.1072,86.2803,86.0981,86.2347,139614.0
2022-09-08 11:55:00,94.7,94.76,94.64,94.67,108482.0,86.2438,86.2985,86.1892,86.2165,108482.0
2022-09-08 12:00:00,94.67,94.72,94.25,94.3,216060.0,86.2165,86.262,85.834,85.8795,216060.0
2022-09-08 12:05:00,94.29,94.33,94.07,94.12,150844.0,85.8704,85.9069,85.6701,85.7156,150844.0
2022-09-08 12:10:00,94.12,94.14,93.83,93.86,225370.0,85.7156,85.7338,85.4515,85.4788,225370.0
2022-09-08 12:15:00,93.85,94.06,93.72,94.0,92635.0,85.4697,85.661,85.3513,85.6063,92635.0
2022-09-08 12:20:00,93.98,94.01,93.79,93.97,99584.0,85.5881,85.6154,85.4151,85.579,99584.0
2022-09-08 12:25:00,93.97,94.22,93.95,94.13,125307.0,85.579,85.8067,85.5608,85.7247,125307.0
2022-09-08 12:30:00,94.12,94.26,94.08,94.2,78974.0,85.7156,85.8431,85.6792,85.7885,78974.0
2022-09-08 12:35:00,94.2,94.34,94.19,94.25,85348.0,85.7885,85.916,85.7794,85.834,85348.0
2022-09-08 12:40:00,94.27,94.57,94.22,94.5,90332.0,85.8522,86.1254,85.8067,86.0617,90332.0
2022-09-08 12:45:00,94.5,94.7,94.46,94.68,140975.0,86.0617,86.2438,86.0253,86.2256,140975.0
2022-09-08 12:50:00,94.68,94.87,94.67,94.85,146907.0,86.2256,86.3986,86.2165,86.3804,146907.0
2022-09-08 12:55:00,94.88,94.92,94.77,94.77,120336.0,86.4078,86.4442,86.3076,86.3076,120336.0
2022-09-08 13:00:00,94.78,95.2,94.77,95.11,307082.0,86.3167,86.6992,86.3076,86.6172,307082.0
2022-09-08 13:05:00,95.1,95.15,95.01,95.13,108102.0,86.6081,86.6536,86.5261,86.6354,108102.0
2022-09-08 13:10:00,95.13,95.42,95.1,95.34,208695.0,86.6354,86.8995,86.6081,86.8267,208695.0
2022-09-08 13:15:00,95.35,95.37,95.14,95.22,116962.0,86.8358,86.854,86.6445,86.7174,116962.0
2022-09-08 13:20:00,95.23,95.24,95.12,95.13,68542.0,86.7265,86.7356,86.6263,86.6354,68542.0
2022-09-08 13:25:00,95.12,95.24,94.96,94.96,127749.0,86.6263,86.7356,86.4806,86.4806,127749.0
2022-09-08 13:30:00,94.96,94.98,94.82,94.9,64311.0,86.4806,86.4988,86.3531,86.426,64311.0
2022-09-08 13:35:00,94.88,95.02,94.83,94.88,101522.0,86.4078,86.5352,86.3622,86.4078,101522.0
2022-09-08 13:40:00,94.88,94.93,94.74,94.84,107572.0,86.4078,86.4533,86.2803,86.3713,107572.0
2022-09-08 13:45:00,94.84,94.88,94.79,94.86,98637.0,86.3713,86.4078,86.3258,86.3895,98637.0
2022-09-08 13:50:00,94.87,94.92,94.78,94.83,88425.0,86.3986,86.4442,86.3167,86.3622,88425.0
2022-09-08 13:55:00,94.83,94.91,94.63,94.78,164123.0,86.3622,86.4351,86.1801,86.3167,164123.0
2022-09-08 14:00:00,94.8,95.09,94.8,95.07,91505.0,86.3349,86.599,86.3349,86.5808,91505.0
2022-09-08 14:05:00,95.07,95.15,94.9,94.91,102288.0,86.5808,86.6536,86.426,86.4351,102288.0
2022-09-08 14:10:00,94.92,95.04,94.84,95.02,104670.0,86.4442,86.5535,86.3713,86.5352,104670.0
2022-09-08 14:15:00,95.01,95.13,94.94,95.01,107053.0,86.5261,86.6354,86.4624,86.5261,107053.0
2022-09-08 14:20:00,95.01,95.14,94.93,95.09,87798.0,86.5261,86.6445,86.4533,86.599,87798.0
2022-09-08 14:25:00,95.1,95.2,95.08,95.11,85224.0,86.6081,86.6992,86.5899,86.6172,85224.0
2022-09-08 14:30:00,95.09,95.16,95.06,95.13,68673.0,86.599,86.6627,86.5717,86.6354,68673.0
2022-09-08 14:35:00,95.13,95.15,94.91,94.93,82287.0,86.6354,86.6536,86.4351,86.4533,82287.0
2022-09-08 14:40:00,94.93,94.98,94.72,94.8,178872.0,86.4533,86.4988,86.262,86.3349,178872.0
2022-09-08 14:45:00,94.81,94.87,94.59,94.64,136200.0,86.344,86.3986,86.1436,86.1892,136200.0
2022-09-08 14:50:00,94.65,94.72,94.6,94.67,90321.0,86.1983,86.262,86.1528,86.2165,90321.0
2022-09-08 14:55:00,94.67,94.68,94.5,94.58,70065.0,86.2165,86.2256,86.0617,86.1345,70065.0
2022-09-08 15:00:00,94.58,94.62,94.36,94.44,79142.0,86.1345,86.171,85.9342,86.007,79142.0
2022-09-08 15:05:00,94.44,94.56,94.43,94.46,105044.0,86.007,86.1163,85.9979,86.0253,105044.0
2022-09-08 15:10:00,94.45,94.54,94.35,94.52,102179.0,86.0161,86.0981,85.9251,86.0799,102179.0
2022-09-08 15:15:00,94.53,94.64,94.45,94.61,93253.0,86.089,86.1892,86.0161,86.1619,93253.0
2022-09-08 15:20:00,94.61,94.78,94.6,94.76,72150.0,86.1619,86.3167,86.1528,86.2985,72150.0
2022-09-08 15:25:00,94.76,94.8,94.7,94.72,65452.0,86.2985,86.3349,86.2438,86.262,65452.0
2022-09-08 15:30:00,94.72,94.8,94.62,94.64,95958.0,86.262,86.3349,86.171,86.1892,95958.0
2022-09-08 15:35:00,94.64,94.76,94.57,94.73,95245.0,86.1892,86.2985,86.1254,86.2711,95245.0
2022-09-08 15:40:00,94.73,94.75,94.55,94.57,116597.0,86.2711,86.2894,86.1072,86.1254,116597.0
2022-09-08 15:45:00,94.56,94.75,94.55,94.6,168026.0,86.1163,86.2894,86.1072,86.1528,168026.0
2022-09-08 15:50:00,94.6,94.84,94.52,94.79,308912.0,86.1528,86.3713,86.0799,86.3258,308912.0
2022-09-08 15:55:00,94.79,94.95,94.69,94.88,704201.0,86.3258,86.4715,86.2347,86.4078,704201.0
2022-09-09 09:30:00,96.58,96.58,95.82,96.3,833636.0,87.956,87.956,87.2638,87.701,833636.0
2022-09-09 09:35:00,96.28,96.4,95.97,96.16,228932.0,87.6827,87.792,87.4004,87.5735,228932.0
2022-09-09 09:40:00,96.17,96.32,95.92,95.92,275966.0,87.5826,87.7192,87.3549,87.3549,275966.0
2022-09-09 09:45:00,95.91,96.06,95.55,95.64,330545.0,87.3458,87.4824,87.0179,87.0999,330545.0
2022-09-09 09:50:00,95.64,96.02,95.62,95.92,270729.0,87.0999,87.446,87.0817,87.3549,270729.0
2022-09-09 09:55:00,95.92,95.93,95.75,95.79,190450.0,87.3549,87.364,87.2001,87.2365,190450.0
2022-09-09 10:00:00,95.79,96.04,95.67,95.67,317877.0,87.2365,87.4642,87.1272,87.1272,317877.0
2022-09-09 10:05:00,95.66,96.12,95.54,96.0,236423.0,87.1181,87.537,87.0088,87.4277,236423.0
2022-09-09 10:10:00,95.98,96.03,95.63,95.66,211432.0,87.4095,87.4551,87.0908,87.1181,211432.0
2022-09-09 10:15:00,95.64,95.9,95.47,95.48,274015.0,87.0999,87.3367,86.9451,86.9542,274015.0
2022-09-09 10:20:00,95.47,95.7,95.41,95.68,212567.0,86.9451,87.1545,86.8904,87.1363,212567.0
2022-09-09 10:25:00,95.7,95.72,95.52,95.64,150539.0,87.1545,87.1727,86.9906,87.0999,150539.0
2022-09-09 10:30:00,95.64,95.79,95.58,95.77,156024.0,87.0999,87.2365,87.0452,87.2183,156024.0
2022-09-09 10:35:00,95.78,95.85,95.33,95.34,190008.0,87.2274,87.2911,86.8176,86.8267,190008.0
2022-09-09 10:40:00,95.34,95.69,95.32,95.62,152089.0,86.8267,87.1454,86.8085,87.0817,152089.0
2022-09-09 10:45:00,95.61,95.84,95.53,95.79,151889.0,87.0726,87.282,86.9997,87.2365,151889.0
2022-09-09 10:50:00,95.79,95.96,95.71,95.71,153725.0,87.2365,87.3913,87.1636,87.1636,153725.0
2022-09-09 10:55:00,95.71,95.78,95.59,95.72,94163.0,87.1636,87.2274,87.0544,87.1727,94163.0
2022-09-09 11:00:00,95.7,95.78,95.54,95.73,104609.0,87.1545,87.2274,87.0088,87.1819,104609.0
2022-09-09 11:05:00,95.73,95.8,95.65,95.66,97001.0,87.1819,87.2456,87.109,87.1181,97001.0
2022-09-09 11:10:00,95.68,95.84,95.61,95.61,112343.0,87.1363,87.282,87.0726,87.0726,112343.0
2022-09-09 11:15:00,95.62,95.86,95.61,95.78,106500.0,87.0817,87.3002,87.0726,87.2274,106500.0
2022-09-09 11:20:00,95.78,95.81,95.69,95.73,83072.0,87.2274,87.2547,87.1454,87.1819,83072.0
2022-09-09 11:25:00,95.73,95.75,95.56,95.56,156941.0,87.1819,87.2001,87.027,87.027,156941.0
2022-09-09 11:30:00,95.58,95.68,95.51,95.54,131359.0,87.0452,87.1363,86.9815,87.0088,131359.0
2022-09-09 11:35:00,95.56,95.69,95.5,95.68,109689.0,87.027,87.1454,86.9724,87.1363,109689.0
2022-09-09 11:40:00,95.69,95.88,95.68,95.84,121387.0,87.1454,87.3185,87.1363,87.282,121387.0
2022-09-09 11:45:00,95.84,95.96,95.82,95.86,116637.0,87.282,87.3913,87.2638,87.3002,116637.0
2022-09-09 11:50:00,95.86,95.88,95.72,95.74,98135.0,87.3002,87.3185,87.1727,87.191,98135.0
2022-09-09 11:55:00,95.74,95.84,95.72,95.82,77812.0,87.191,87.282,87.1727,87.2638,77812.0
2022-09-09 12:00:00,95.83,95.91,95.74,95.79,114494.0,87.2729,87.3458,87.191,87.2365,114494.0
2022-09-09 12:05:00,95.78,95.87,95.73,95.78,111113.0,87.2274,87.3093,87.1819,87.2274,111113.0
2022-09-09 12:10:00,95.77,95.81,95.71,95.79,90221.0,87.2183,87.2547,87.1636,87.2365,90221.0
2022-09-09 12:15:00,95.8,95.89,95.72,95.81,142866.0,87.2456,87.3276,87.1727,87.2547,142866.0
2022-09-09 12:20:00,95.82,96.08,95.82,95.98,106414.0,87.2638,87.5006,87.2638,87.4095,106414.0
2022-09-09 12:25:00,95.98,96.13,95.98,96.05,86885.0,87.4095,87.5461,87.4095,87.4733,86885.0
2022-09-09 12:30:00,96.04,96.29,96.01,96.29,142703.0,87.4642,87.6918,87.4368,87.6918,142703.0
2022-09-09 12:35:00,96.3,96.42,96.28,96.4,142175.0,87.701,87.8102,87.6827,87.792,142175.0
2022-09-09 12:40:00,96.4,96.55,96.35,96.38,120568.0,87.792,87.9286,87.7465,87.7738,120568.0
2022-09-09 12:45:00,96.37,96.51,96.32,96.51,120662.0,87.7647,87.8922,87.7192,87.8922,120662.0
2022-09-09 12:50:00,96.52,96.61,96.43,96.51,144832.0,87.9013,87.9833,87.8193,87.8922,144832.0
2022-09-09 12:55:00,96.5,96.53,96.45,96.45,94764.0,87.8831,87.9104,87.8376,87.8376,94764.0
2022-09-09 13:00:00,96.46,96.46,96.25,96.3,63904.0,87.8467,87.8467,87.6554,87.701,63904.0
2022-09-09 13:05:00,96.31,96.37,96.27,96.3,112062.0,87.7101,87.7647,87.6736,87.701,112062.0
2022-09-09 13:10:00,96.29,96.29,96.1,96.21,88401.0,87.6918,87.6918,87.5188,87.619,88401.0
2022-09-09 13:15:00,96.21,96.27,96.13,96.18,62474.0,87.619,87.6736,87.5461,87.5917,62474.0
2022-09-09 13:20:00,96.18,96.28,96.12,96.16,71847.0,87.5917,87.6827,87.537,87.5735,71847.0
2022-09-09 13:25:00,96.17,96.23,96.12,96.19,83952.0,87.5826,87.6372,87.537,87.6008,83952.0
2022-09-09 13:30:00,96.19,96.24,96.15,96.2,76883.0,87.6008,87.6463,87.5643,87.6099,76883.0
2022-09-09 13:35:00,96.21,96.25,96.14,96.25,78937.0,87.619,87.6554,87.5552,87.6554,78937.0
2022-09-09 13:40:00,96.26,96.34,96.23,96.26,76347.0,87.6645,87.7374,87.6372,87.6645,76347.0
2022-09-09 13:45:00,96.25,96.27,96.18,96.25,72694.0,87.6554,87.6736,87.5917,87.6554,72694.0
2022-09-09 13:50:00,96.25,96.31,96.23,96.3,50751.0,87.6554,87.7101,87.6372,87.701,50751.0
2022-09-09 13:55:00,96.3,96.43,96.28,96.43,104701.0,87.701,87.8193,87.6827,87.8193,104701.0
2022-09-09 14:00:00,96.42,96.43,96.3,96.37,75030.0,87.8102,87.8193,87.701,87.7647,75030.0
2022-09-09 14:05:00,96.38,96.46,96.32,96.43,67770.0,87.7738,87.8467,87.7192,87.8193,67770.0
2022-09-09 14:10:00,96.43,96.47,96.33,96.42,101437.0,87.8193,87.8558,87.7283,87.8102,101437.0
2022-09-09 14:15:00,96.43,96.46,96.37,96.37,64972.0,87.8193,87.8467,87.7647,87.7647,64972.0
2022-09-09 14:20:00,96.36,96.47,96.33,96.42,80509.0,87.7556,87.8558,87.7283,87.8102,80509.0
2022-09-09 14:25:00,96.41,96.41,96.32,96.36,80312.0,87.8011,87.8011,87.7192,87.7556,80312.0
2022-09-09 14:30:00,96.36,96.43,96.26,96.39,104833.0,87.7556,87.8193,87.6645,87.7829,104833.0
2022-09-09 14:35:00,96.4,96.49,96.38,96.47,88795.0,87.792,87.874,87.7738,87.8558,88795.0
2022-09-09 14:40:00,96.47,96.53,96.41,96.46,91877.0,87.8558,87.9104,87.8011,87.8467,91877.0
2022-09-09 14:45:00,96.46,96.51,96.38,96.4,91393.0,87.8467,87.8922,87.7738,87.792,91393.0
2022-09-09 14:50:00,96.39,96.42,96.32,96.38,65078.0,87.7829,87.8102,87.7192,87.7738,65078.0
2022-09-09 14:55:00,96.39,96.52,96.37,96.46,83161.0,87.7829,87.9013,87.7647,87.8467,83161.0
2022-09-09 15:00:00,96.47,96.69,96.41,96.68,128222.0,87.8558,88.0561,87.8011,88.047,128222.0
2022-09-09 15:05:00,96.67,96.7,96.58,96.67,86074.0,88.0379,88.0652,87.956,88.0379,86074.0
2022-09-09 15:10:00,96.67,96.84,96.66,96.83,125396.0,88.0379,88.1927,88.0288,88.1836,125396.0
2022-09-09 15:15:00,96.83,96.87,96.78,96.83,88785.0,88.1836,88.2201,88.1381,88.1836,88785.0
2022-09-09 15:20:00,96.84,96.92,96.83,96.9,107649.0,88.1927,88.2656,88.1836,88.2474,107649.0
2022-09-09 15:25:00,96.9,97.0,96.9,96.9,100984.0,88.2474,88.3384,88.2474,88.2474,100984.0
2022-09-09 15:30:00,96.9,96.93,96.83,96.9,135702.0,88.2474,88.2747,88.1836,88.2474,135702.0
2022-09-09 15:35:00,96.9,96.93,96.82,96.84,138273.0,88.2474,88.2747,88.1745,88.1927,138273.0
2022-09-09 15:40:00,96.84,96.99,96.8,96.91,170364.0,88.1927,88.3293,88.1563,88.2565,170364.0
2022-09-09 15:45:00,96.91,96.91,96.56,96.56,193779.0,88.2565,88.2565,87.9377,87.9377,193779.0
2022-09-09 15:50:00,96.56,96.61,96.43,96.55,330087.0,87.9377,87.9833,87.8193,87.9286,330087.0
2022-09-09 15:55:00,96.55,96.58,96.45,96.51,697654.0,87.9286,87.956,87.8376,87.8922,697654.0
2022-09-12 09:30:00,97.43,97.65,97.15,97.36,461955.0,88.73,88.9304,88.4751,88.6663,461955.0
2022-09-12 09:35:00,97.36,97.56,97.03,97.03,214967.0,88.6663,88.8484,88.3658,88.3658,214967.0
2022-09-12 09:40:00,97.04,97.15,96.87,97.14,254074.0,88.3749,88.4751,88.2201,88.4659,254074.0
2022-09-12 09:45:00,97.15,97.72,97.14,97.71,356193.0,88.4751,88.9942,88.4659,88.985,356193.0
2022-09-12 09:50:00,97.71,98.33,97.71,98.29,393476.0,88.985,89.5497,88.985,89.5133,393476.0
2022-09-12 09:55:00,98.3,98.59,98.25,98.39,224441.0,89.5224,89.7865,89.4768,89.6043,224441.0
2022-09-12 10:00:00,98.39,98.62,98.25,98.56,196633.0,89.6043,89.8138,89.4768,89.7591,196633.0
2022-09-12 10:05:00,98.55,98.55,98.16,98.32,168649.0,89.75,89.75,89.3949,89.5406,168649.0
2022-09-12 10:10:00,98.32,98.52,98.3,98.47,208344.0,89.5406,89.7227,89.5224,89.6772,208344.0
2022-09-12 10:15:00,98.49,99.05,98.49,98.94,404960.0,89.6954,90.2054,89.6954,90.1052,404960.0
2022-09-12 10:20:00,98.93,99.03,98.72,98.98,265691.0,90.0961,90.1872,89.9049,90.1416,265691.0
2022-09-12 10:25:00,98.98,99.15,98.88,98.97,240200.0,90.1416,90.2965,90.0506,90.1325,240200.0
2022-09-12 10:30:00,98.96,99.19,98.94,98.98,257052.0,90.1234,90.3329,90.1052,90.1416,257052.0
2022-09-12 10:35:00,98.97,98.98,98.62,98.66,153525.0,90.1325,90.1416,89.8138,89.8502,153525.0
2022-09-12 10:40:00,98.67,98.69,98.39,98.42,138880.0,89.8593,89.8775,89.6043,89.6316,138880.0
2022-09-12 10:45:00,98.42,98.46,98.22,98.45,168870.0,89.6316,89.6681,89.4495,89.659,168870.0
2022-09-12 10:50:00,98.46,98.58,98.38,98.39,110218.0,89.6681,89.7774,89.5952,89.6043,110218.0
2022-09-12 10:55:00,98.38,98.39,98.21,98.36,128247.0,89.5952,89.6043,89.4404,89.577,128247.0
2022-09-12 11:00:00,98.36,98.42,98.11,98.2,133643.0,89.577,89.6316,89.3493,89.4313,133643.0
2022-09-12 11:05:00,98.2,98.3,98.08,98.08,110813.0,89.4313,89.5224,89.322,89.322,110813.0
2022-09-12 11:10:00,98.06,98.15,97.9,97.95,123785.0,89.3038,89.3858,89.1581,89.2036,123785.0
2022-09-12 11:15:00,97.94,97.94,97.71,97.92,151623.0,89.1945,89.1945,88.985,89.1763,151623.0
2022-09-12 11:20:00,97.92,97.99,97.8,97.91,95358.0,89.1763,89.24,89.067,89.1672,95358.0
2022-09-12 11:25:00,97.9,98.09,97.8,98.04,115897.0,89.1581,89.3311,89.067,89.2856,115897.0
2022-09-12 11:30:00,98.04,98.21,98.01,98.11,116206.0,89.2856,89.4404,89.2583,89.3493,116206.0
2022-09-12 11:35:00,98.12,98.25,98.09,98.09,89454.0,89.3584,89.4768,89.3311,89.3311,89454.0
2022-09-12 11:40:00,98.08,98.11,97.78,97.91,114263.0,89.322,89.3493,89.0488,89.1672,114263.0
2022-09-12 11:45:00,97.91,98.04,97.89,97.98,96988.0,89.1672,89.2856,89.149,89.2309,96988.0
2022-09-12 11:50:00,97.99,98.19,97.82,97.88,119109.0,89.24,89.4222,89.0852,89.1399,119109.0
2022-09-12 11:55:00,97.87,98.07,97.77,97.97,96092.0,89.1308,89.3129,89.0397,89.2218,96092.0
2022-09-12 12:00:00,97.96,98.08,97.91,97.92,113529.0,89.2127,89.322,89.1672,89.1763,113529.0
2022-09-12 12:05:00,97.92,98.07,97.86,97.87,91956.0,89.1763,89.3129,89.1217,89.1308,91956.0
2022-09-12 12:10:00,97.86,98.06,97.81,97.97,328619.0,89.1217,89.3038,89.0761,89.2218,328619.0
2022-09-12 12:15:00,97.97,98.02,97.72,97.75,82688.0,89.2218,89.2674,88.9942,89.0215,82688.0
2022-09-12 12:20:00,97.75,97.83,97.71,97.75,87413.0,89.0215,89.0943,88.985,89.0215,87413.0
2022-09-12 12:25:00,97.72,97.72,97.52,97.54,104805.0,88.9942,88.9942,88.812,88.8302,104805.0
2022-09-12 12:30:00,97.56,97.63,97.51,97.63,86629.0,88.8484,88.9122,88.8029,88.9122,86629.0
2022-09-12 12:35:00,97.64,97.76,97.52,97.76,78923.0,88.9213,89.0306,88.812,89.0306,78923.0
2022-09-12 12:40:00,97.76,97.81,97.64,97.81,85750.0,89.0306,89.0761,88.9213,89.0761,85750.0
2022-09-12 12:45:00,97.81,97.83,97.56,97.56,97371.0,89.0761,89.0943,88.8484,88.8484,97371.0
2022-09-12 12:50:00,97.56,97.65,97.54,97.6,68117.0,88.8484,88.9304,88.8302,88.8849,68117.0
2022-09-12 12:55:00,97.59,97.69,97.53,97.63,82991.0,88.8758,88.9668,88.8211,88.9122,82991.0
2022-09-12 13:00:00,97.62,97.69,97.49,97.67,92501.0,88.9031,88.9668,88.7847,88.9486,92501.0
2022-09-12 13:05:00,97.67,97.81,97.66,97.8,59516.0,88.9486,89.0761,88.9395,89.067,59516.0
2022-09-12 13:10:00,97.8,97.89,97.76,97.83,77229.0,89.067,89.149,89.0306,89.0943,77229.0
2022-09-12 13:15:00,97.84,97.85,97.65,97.66,44150.0,89.1034,89.1125,88.9304,88.9395,44150.0
2022-09-12 13:20:00,97.66,97.71,97.57,97.63,54025.0,88.9395,88.985,88.8575,88.9122,54025.0
2022-09-12 13:25:00,97.64,97.79,97.6,97.78,72790.0,88.9213,89.0579,88.8849,89.0488,72790.0
2022-09-12 13:30:00,97.78,97.86,97.66,97.85,94377.0,89.0488,89.1217,88.9395,89.1125,94377.0
2022-09-12 13:35:00,97.86,97.87,97.7,97.77,49649.0,89.1217,89.1308,88.9759,89.0397,49649.0
2022-09-12 13:40:00,97.78,97.81,97.53,97.53,72593.0,89.0488,89.0761,88.8211,88.8211,72593.0
2022-09-12 13:45:00,97.54,97.54,97.36,97.44,91230.0,88.8302,88.8302,88.6663,88.7392,91230.0
2022-09-12 13:50:00,97.45,97.6,97.42,97.53,81947.0,88.7483,88.8849,88.7209,88.8211,81947.0
2022-09-12 13:55:00,97.52,97.65,97.51,97.63,75213.0,88.812,88.9304,88.8029,88.9122,75213.0
2022-09-12 14:00:00,97.63,97.65,97.57,97.61,56478.0,88.9122,88.9304,88.8575,88.894,56478.0
2022-09-12 14:05:00,97.61,97.63,97.41,97.47,64169.0,88.894,88.9122,88.7118,88.7665,64169.0
2022-09-12 14:10:00,97.45,97.69,97.45,97.66,63343.0,88.7483,88.9668,88.7483,88.9395,63343.0
2022-09-12 14:15:00,97.67,97.69,97.46,97.48,60593.0,88.9486,88.9668,88.7574,88.7756,60593.0
2022-09-12 14:20:00,97.49,97.66,97.41,97.63,88060.0,88.7847,88.9395,88.7118,88.9122,88060.0
2022-09-12 14:25:00,97.64,97.76,97.44,97.52,123032.0,88.9213,89.0306,88.7392,88.812,123032.0
2022-09-12 14:30:00,97.52,97.54,97.32,97.44,99002.0,88.812,88.8302,88.6299,88.7392,99002.0
2022-09-12 14:35:00,97.44,97.53,97.41,97.47,59750.0,88.7392,88.8211,88.7118,88.7665,59750.0
2022-09-12 14:40:00,97.48,97.48,97.29,97.37,71436.0,88.7756,88.7756,88.6026,88.6754,71436.0
2022-09-12 14:45:00,97.36,97.48,97.31,97.42,70799.0,88.6663,88.7756,88.6208,88.7209,70799.0
2022-09-12 14:50:00,97.41,97.52,97.35,97.46,50231.0,88.7118,88.812,88.6572,88.7574,50231.0
2022-09-12 14:55:00,97.46,97.6,97.43,97.57,57826.0,88.7574,88.8849,88.73,88.8575,57826.0
2022-09-12 15:00:00,97.57,97.73,97.56,97.69,78317.0,88.8575,89.0033,88.8484,88.9668,78317.0
2022-09-12 15:05:00,97.69,97.69,97.57,97.69,79923.0,88.9668,88.9668,88.8575,88.9668,79923.0
2022-09-12 15:10:00,97.68,97.68,97.52,97.56,79721.0,88.9577,88.9577,88.812,88.8484,79721.0
2022-09-12 15:15:00,97.54,97.6,97.48,97.53,82059.0,88.8302,88.8849,88.7756,88.8211,82059.0
2022-09-12 15:20:00,97.53,97.62,97.49,97.49,91895.0,88.8211,88.9031,88.7847,88.7847,91895.0
2022-09-12 15:25:00,97.48,97.55,97.39,97.5,115750.0,88.7756,88.8393,88.6936,88.7938,115750.0
2022-09-12 15:30:00,97.5,97.65,97.47,97.64,140563.0,88.7938,88.9304,88.7665,88.9213,140563.0
2022-09-12 15:35:00,97.65,97.67,97.45,97.61,124768.0,88.9304,88.9486,88.7483,88.894,124768.0
2022-09-12 15:40:00,97.62,97.62,97.52,97.59,99469.0,88.9031,88.9031,88.812,88.8758,99469.0
2022-09-12 15:45:00,97.59,97.71,97.51,97.53,191473.0,88.8758,88.985,88.8029,88.8211,191473.0
2022-09-12 15:50:00,97.52,97.54,97.39,97.54,258819.0,88.812,88.8302,88.6936,88.8302,258819.0
2022-09-12 15:55:00,97.54,97.67,97.51,97.65,519642.0,88.8302,88.9486,88.8029,88.9304,519642.0
2022-09-13 09:30:00,96.61,97.59,96.45,97.54,330160.0,87.9833,88.8758,87.8376,88.8302,330160.0
2022-09-13 09:35:00,97.56,97.59,97.1,97.37,252148.0,88.8484,88.8758,88.4295,88.6754,252148.0
2022-09-13 09:40:00,97.37,97.51,97.17,97.49,231817.0,88.6754,88.8029,88.4933,88.7847,231817.0
2022-09-13 09:45:00,97.49,97.53,97.13,97.15,365396.0,88.7847,88.8211,88.4568,88.4751,365396.0
2022-09-13 09:50:00,97.16,97.58,97.09,97.45,201083.0,88.4842,88.8667,88.4204,88.7483,201083.0
2022-09-13 09:55:00,97.4,97.78,97.3,97.3,276614.0,88.7027,89.0488,88.6117,88.6117,276614.0
2022-09-13 10:00:00,97.29,97.31,96.84,96.86,198519.0,88.6026,88.6208,88.1927,88.2109,198519.0
2022-09-13 10:05:00,96.86,97.16,96.85,97.16,138212.0,88.2109,88.4842,88.2018,88.4842,138212.0
2022-09-13 10:10:00,97.14,97.21,96.95,97.08,160662.0,88.4659,88.5297,88.2929,88.4113,160662.0
2022-09-13 10:15:00,97.06,97.29,96.88,97.26,132824.0,88.3931,88.6026,88.2292,88.5752,132824.0
2022-09-13 10:20:00,97.26,97.29,96.98,96.99,135817.0,88.5752,88.6026,88.3202,88.3293,135817.0
2022-09-13 10:25:00,96.99,97.22,96.9,97.14,265116.0,88.3293,88.5388,88.2474,88.4659,265116.0
2022-09-13 10:30:00,97.08,97.09,96.8,96.83,115203.0,88.4113,88.4204,88.1563,88.1836,115203.0
2022-09-13 10:35:00,96.83,96.85,96.57,96.62,199146.0,88.1836,88.2018,87.9468,87.9924,199146.0
2022-09-13 10:40:00,96.62,96.64,96.48,96.55,254774.0,87.9924,88.0106,87.8649,87.9286,254774.0
2022-09-13 10:45:00,96.52,96.52,96.12,96.2,278169.0,87.9013,87.9013,87.537,87.6099,278169.0
2022-09-13 10:50:00,96.18,96.31,96.1,96.17,167587.0,87.5917,87.7101,87.5188,87.5826,167587.0
2022-09-13 10:55:00,96.16,96.6,96.13,96.44,201070.0,87.5735,87.9742,87.5461,87.8285,201070.0
2022-09-13 11:00:00,96.43,96.63,96.37,96.56,134403.0,87.8193,88.0015,87.7647,87.9377,134403.0
2022-09-13 11:05:00,96.55,96.66,96.41,96.48,156499.0,87.9286,88.0288,87.8011,87.8649,156499.0
2022-09-13 11:10:00,96.47,96.54,96.2,96.44,161623.0,87.8558,87.9195,87.6099,87.8285,161623.0
2022-09-13 11:15:00,96.44,96.66,96.39,96.47,86025.0,87.8285,88.0288,87.7829,87.8558,86025.0
2022-09-13 11:20:00,96.46,96.7,96.44,96.53,102945.0,87.8467,88.0652,87.8285,87.9104,102945.0
2022-09-13 11:25:00,96.52,96.55,96.31,96.36,104878.0,87.9013,87.9286,87.7101,87.7556,104878.0
2022-09-13 11:30:00,96.36,96.38,96.21,96.36,172151.0,87.7556,87.7738,87.619,87.7556,172151.0
2022-09-13 11:35:00,96.35,96.4,96.16,96.17,95686.0,87.7465,87.792,87.5735,87.5826,95686.0
2022-09-13 11:40:00,96.16,96.17,96.02,96.14,98062.0,87.5735,87.5826,87.446,87.5552,98062.0
2022-09-13 11:45:00,96.14,96.24,96.06,96.08,97841.0,87.5552,87.6463,87.4824,87.5006,97841.0
2022-09-13 11:50:00,96.08,96.12,95.97,96.02,97229.0,87.5006,87.537,87.4004,87.446,97229.0
2022-09-13 11:55:00,96.02,96.06,95.91,95.98,159934.0,87.446,87.4824,87.3458,87.4095,159934.0
2022-09-13 12:00:00,95.97,96.2,95.95,96.02,74427.0,87.4004,87.6099,87.3822,87.446,74427.0
2022-09-13 12:05:00,96.04,96.12,96.01,96.09,45376.0,87.4642,87.537,87.4368,87.5097,45376.0
2022-09-13 12:10:00,96.07,96.22,95.99,96.22,98568.0,87.4915,87.6281,87.4186,87.6281,98568.0
2022-09-13 12:15:00,96.22,96.34,96.2,96.21,90469.0,87.6281,87.7374,87.6099,87.619,90469.0
2022-09-13 12:20:00,96.22,96.25,96.01,96.09,109357.0,87.6281,87.6554,87.4368,87.5097,109357.0
2022-09-13 12:25:00,96.08,96.11,95.92,95.93,78895.0,87.5006,87.5279,87.3549,87.364,78895.0
2022-09-13 12:30:00,95.93,95.94,95.69,95.82,117642.0,87.364,87.3731,87.1454,87.2638,117642.0
2022-09-13 12:35:00,95.82,95.99,95.8,95.93,79881.0,87.2638,87.4186,87.2456,87.364,79881.0
2022-09-13 12:40:00,95.93,96.03,95.9,95.98,89381.0,87.364,87.4551,87.3367,87.4095,89381.0
2022-09-13 12:45:00,95.98,96.0,95.85,95.98,99355.0,87.4095,87.4277,87.2911,87.4095,99355.0
2022-09-13 12:50:00,95.98,96.06,95.9,96.06,84234.0,87.4095,87.4824,87.3367,87.4824,84234.0
2022-09-13 12:55:00,96.06,96.14,95.97,96.02,90102.0,87.4824,87.5552,87.4004,87.446,90102.0
2022-09-13 13:00:00,96.02,96.21,95.96,96.06,77592.0,87.446,87.619,87.3913,87.4824,77592.0
2022-09-13 13:05:00,96.05,96.21,95.99,95.99,77102.0,87.4733,87.619,87.4186,87.4186,77102.0
2022-09-13 13:10:00,95.97,96.14,95.91,96.03,86434.0,87.4004,87.5552,87.3458,87.4551,86434.0
2022-09-13 13:15:00,96.03,96.08,95.75,95.78,136047.0,87.4551,87.5006,87.2001,87.2274,136047.0
2022-09-13 13:20:00,95.79,95.88,95.56,95.78,173093.0,87.2365,87.3185,87.027,87.2274,173093.0
2022-09-13 13:25:00,95.78,96.29,95.6,96.26,207082.0,87.2274,87.6918,87.0635,87.6645,207082.0
2022-09-13 13:30:00,96.26,96.7,96.26,96.62,400007.0,87.6645,88.0652,87.6645,87.9924,400007.0
2022-09-13 13:35:00,96.63,96.68,96.43,96.66,133734.0,88.0015,88.047,87.8193,88.0288,133734.0
2022-09-13 13:40:00,96.66,96.78,96.49,96.56,141146.0,88.0288,88.1381,87.874,87.9377,141146.0
2022-09-13 13:45:00,96.56,96.87,96.54,96.87,115760.0,87.9377,88.2201,87.9195,88.2201,115760.0
2022-09-13 13:50:00,96.87,96.89,96.66,96.71,120442.0,88.2201,88.2383,88.0288,88.0743,120442.0
2022-09-13 13:55:00,96.7,96.74,96.55,96.62,95745.0,88.0652,88.1017,87.9286,87.9924,95745.0
2022-09-13 14:00:00,96.62,96.63,96.43,96.45,116468.0,87.9924,88.0015,87.8193,87.8376,116468.0
2022-09-13 14:05:00,96.47,96.63,96.32,96.32,128145.0,87.8558,88.0015,87.7192,87.7192,128145.0
2022-09-13 14:10:00,96.33,96.53,96.32,96.35,176519.0,87.7283,87.9104,87.7192,87.7465,176519.0
2022-09-13 14:15:00,96.36,96.41,96.21,96.25,102426.0,87.7556,87.8011,87.619,87.6554,102426.0
2022-09-13 14:20:00,96.26,96.27,96.08,96.24,148440.0,87.6645,87.6736,87.5006,87.6463,148440.0
2022-09-13 14:25:00,96.24,96.24,95.96,96.11,141557.0,87.6463,87.6463,87.3913,87.5279,141557.0
2022-09-13 14:30:00,96.12,96.27,96.12,96.16,81047.0,87.537,87.6736,87.537,87.5735,81047.0
2022-09-13 14:35:00,96.17,96.23,96.07,96.08,87346.0,87.5826,87.6372,87.4915,87.5006,87346.0
2022-09-13 14:40:00,96.09,96.21,96.04,96.1,80141.0,87.5097,87.619,87.4642,87.5188,80141.0
2022-09-13 14:45:00,96.09,96.1,95.82,95.87,137900.0,87.5097,87.5188,87.2638,87.3093,137900.0
2022-09-13 14:50:00,95.89,95.98,95.87,95.87,86389.0,87.3276,87.4095,87.3093,87.3093,86389.0
2022-09-13 14:55:00,95.88,96.03,95.84,95.99,137214.0,87.3185,87.4551,87.282,87.4186,137214.0
2022-09-13 15:00:00,95.98,96.13,95.92,95.95,171625.0,87.4095,87.5461,87.3549,87.3822,171625.0
2022-09-13 15:05:00,95.95,96.02,95.76,95.79,165915.0,87.3822,87.446,87.2092,87.2365,165915.0
2022-09-13 15:10:00,95.79,95.84,95.65,95.84,163139.0,87.2365,87.282,87.109,87.282,163139.0
2022-09-13 15:15:00,95.83,95.94,95.7,95.75,171784.0,87.2729,87.3731,87.1545,87.2001,171784.0
2022-09-13 15:20:00,95.76,95.84,95.69,95.79,152275.0,87.2092,87.282,87.1454,87.2365,152275.0
2022-09-13 15:25:00,95.79,95.89,95.76,95.77,141276.0,87.2365,87.3276,87.2092,87.2183,141276.0
2022-09-13 15:30:00,95.76,95.78,95.47,95.5,258040.0,87.2092,87.2274,86.9451,86.9724,258040.0
2022-09-13 15:35:00,95.5,95.63,95.41,95.61,179213.0,86.9724,87.0908,86.8904,87.0726,179213.0
2022-09-13 15:40:00,95.6,95.61,95.18,95.23,234061.0,87.0635,87.0726,86.681,86.7265,234061.0
2022-09-13 15:45:00,95.23,95.23,94.91,95.07,508983.0,86.7265,86.7265,86.4351,86.5808,508983.0
2022-09-13 15:50:00,95.06,95.33,95.03,95.33,449784.0,86.5717,86.8176,86.5444,86.8176,449784.0
2022-09-13 15:55:00,95.32,95.55,95.21,95.34,679791.0,86.8085,87.0179,86.7083,86.8267,679791.0
2022-09-14 09:30:00,96.19,97.01,96.15,96.87,616541.0,87.6008,88.3476,87.5643,88.2201,616541.0
2022-09-14 09:35:00,96.86,97.71,96.79,97.56,362758.0,88.2109,88.985,88.1472,88.8484,362758.0
2022-09-14 09:40:00,97.56,98.28,97.55,98.28,396019.0,88.8484,89.5041,88.8393,89.5041,396019.0
2022-09-14 09:45:00,98.27,98.56,98.19,98.27,385616.0,89.495,89.7591,89.4222,89.495,385616.0
2022-09-14 09:50:00,98.27,98.39,98.09,98.19,270559.0,89.495,89.6043,89.3311,89.4222,270559.0
2022-09-14 09:55:00,98.16,98.32,98.01,98.21,267508.0,89.3949,89.5406,89.2583,89.4404,267508.0
2022-09-14 10:00:00,98.2,98.35,98.02,98.11,316288.0,89.4313,89.5679,89.2674,89.3493,316288.0
2022-09-14 10:05:00,98.1,98.14,97.9,98.05,229407.0,89.3402,89.3767,89.1581,89.2947,229407.0
2022-09-14 10:10:00,98.05,98.12,97.67,97.7,261347.0,89.2947,89.3584,88.9486,88.9759,261347.0
2022-09-14 10:15:00,97.71,97.74,97.24,97.34,484180.0,88.985,89.0124,88.557,88.6481,484180.0
2022-09-14 10:20:00,97.33,97.57,97.31,97.51,181167.0,88.639,88.8575,88.6208,88.8029,181167.0
2022-09-14 10:25:00,97.5,97.58,97.17,97.17,300429.0,88.7938,88.8667,88.4933,88.4933,300429.0
2022-09-14 10:30:00,97.22,97.47,96.97,97.37,342990.0,88.5388,88.7665,88.3111,88.6754,342990.0
2022-09-14 10:35:00,97.37,97.72,97.32,97.57,259220.0,88.6754,88.9942,88.6299,88.8575,259220.0
2022-09-14 10:40:00,97.59,98.01,97.45,98.0,181804.0,88.8758,89.2583,88.7483,89.2492,181804.0
2022-09-14 10:45:00,98.01,98.01,97.84,97.96,159298.0,89.2583,89.2583,89.1034,89.2127,159298.0
2022-09-14 10:50:00,97.97,98.52,97.94,98.49,235174.0,89.2218,89.7227,89.1945,89.6954,235174.0
2022-09-14 10:55:00,98.5,98.54,98.27,98.35,190771.0,89.7045,89.7409,89.495,89.5679,190771.0
2022-09-14 11:00:00,98.34,98.4,98.04,98.19,185577.0,89.5588,89.6134,89.2856,89.4222,185577.0
2022-09-14 11:05:00,98.16,98.38,98.01,98.36,228944.0,89.3949,89.5952,89.2583,89.577,228944.0
2022-09-14 11:10:00,98.36,98.51,98.26,98.42,152320.0,89.577,89.7136,89.4859,89.6316,152320.0
2022-09-14 11:15:00,98.43,98.51,98.07,98.11,209993.0,89.6408,89.7136,89.3129,89.3493,209993.0
2022-09-14 11:20:00,98.1,98.31,98.02,98.21,144629.0,89.3402,89.5315,89.2674,89.4404,144629.0
2022-09-14 11:25:00,98.2,98.23,97.96,98.02,191673.0,89.4313,89.4586,89.2127,89.2674,191673.0
2022-09-14 11:30:00,98.01,98.03,97.84,98.0,156990.0,89.2583,89.2765,89.1034,89.2492,156990.0
2022-09-14 11:35:00,98.04,98.37,97.99,98.3,144386.0,89.2856,89.5861,89.24,89.5224,144386.0
2022-09-14 11:40:00,98.29,98.41,98.18,98.28,134028.0,89.5133,89.6225,89.4131,89.5041,134028.0
2022-09-14 11:45:00,98.28,98.35,98.13,98.15,103964.0,89.5041,89.5679,89.3675,89.3858,103964.0
2022-09-14 11:50:00,98.15,98.3,98.12,98.26,122904.0,89.3858,89.5224,89.3584,89.4859,122904.0
2022-09-14 11:55:00,98.26,98.3,98.19,98.3,82761.0,89.4859,89.5224,89.4222,89.5224,82761.0
2022-09-14 12:00:00,98.3,98.4,98.26,98.37,162933.0,89.5224,89.6134,89.4859,89.5861,162933.0
2022-09-14 12:05:00,98.37,98.4,98.2,98.2,212679.0,89.5861,89.6134,89.4313,89.4313,212679.0
2022-09-14 12:10:00,98.21,98.37,98.12,98.33,85176.0,89.4404,89.5861,89.3584,89.5497,85176.0
2022-09-14 12:15:00,98.34,98.46,98.29,98.43,160744.0,89.5588,89.6681,89.5133,89.6408,160744.0
2022-09-14 12:20:00,98.45,98.51,98.31,98.39,295672.0,89.659,89.7136,89.5315,89.6043,295672.0
2022-09-14 12:25:00,98.39,98.4,98.16,98.24,142440.0,89.6043,89.6134,89.3949,89.4677,142440.0
2022-09-14 12:30:00,98.26,98.37,98.19,98.22,137991.0,89.4859,89.5861,89.4222,89.4495,137991.0
2022-09-14 12:35:00,98.22,98.42,98.15,98.33,188191.0,89.4495,89.6316,89.3858,89.5497,188191.0
2022-09-14 12:40:00,98.34,98.48,98.33,98.44,98158.0,89.5588,89.6863,89.5497,89.6499,98158.0
2022-09-14 12:45:00,98.45,98.52,98.33,98.35,838846.0,89.659,89.7227,89.5497,89.5679,838846.0
2022-09-14 12:50:00,98.34,98.49,98.3,98.39,146243.0,89.5588,89.6954,89.5224,89.6043,146243.0
2022-09-14 12:55:00,98.39,98.45,98.3,98.4,139231.0,89.6043,89.659,89.5224,89.6134,139231.0
2022-09-14 13:00:00,98.4,98.45,98.17,98.23,209777.0,89.6134,89.659,89.404,89.4586,209777.0
2022-09-14 13:05:00,98.22,98.31,98.15,98.16,100104.0,89.4495,89.5315,89.3858,89.3949,100104.0
2022-09-14 13:10:00,98.16,98.28,98.13,98.2,118259.0,89.3949,89.5041,89.3675,89.4313,118259.0
2022-09-14 13:15:00,98.19,98.34,98.15,98.28,99890.0,89.4222,89.5588,89.3858,89.5041,99890.0
2022-09-14 13:20:00,98.26,98.32,98.16,98.16,99832.0,89.4859,89.5406,89.3949,89.3949,99832.0
2022-09-14 13:25:00,98.17,98.19,98.07,98.17,173133.0,89.404,89.4222,89.3129,89.404,173133.0
2022-09-14 13:30:00,98.18,98.22,98.02,98.02,142076.0,89.4131,89.4495,89.2674,89.2674,142076.0
2022-09-14 13:35:00,98.02,98.07,97.93,97.95,99936.0,89.2674,89.3129,89.1854,89.2036,99936.0
2022-09-14 13:40:00,97.94,98.02,97.9,97.97,94913.0,89.1945,89.2674,89.1581,89.2218,94913.0
2022-09-14 13:45:00,97.97,97.99,97.54,97.67,230117.0,89.2218,89.24,88.8302,88.9486,230117.0
2022-09-14 13:50:00,97.66,97.75,97.55,97.74,99073.0,88.9395,89.0215,88.8393,89.0124,99073.0
2022-09-14 13:55:00,97.75,97.76,97.47,97.49,110943.0,89.0215,89.0306,88.7665,88.7847,110943.0
2022-09-14 14:00:00,97.48,97.49,97.19,97.31,238674.0,88.7756,88.7847,88.5115,88.6208,238674.0
2022-09-14 14:05:00,97.28,97.38,97.19,97.32,124999.0,88.5934,88.6845,88.5115,88.6299,124999.0
2022-09-14 14:10:00,97.32,97.35,97.1,97.26,89797.0,88.6299,88.6572,88.4295,88.5752,89797.0
2022-09-14 14:15:00,97.25,97.43,97.21,97.35,118029.0,88.5661,88.73,88.5297,88.6572,118029.0
2022-09-14 14:20:00,97.32,97.34,97.15,97.3,101541.0,88.6299,88.6481,88.4751,88.6117,101541.0
2022-09-14 14:25:00,97.28,97.29,97.11,97.14,81818.0,88.5934,88.6026,88.4386,88.4659,81818.0
2022-09-14 14:30:00,97.12,97.36,97.1,97.32,90365.0,88.4477,88.6663,88.4295,88.6299,90365.0
2022-09-14 14:35:00,97.32,97.41,97.29,97.35,73007.0,88.6299,88.7118,88.6026,88.6572,73007.0
2022-09-14 14:40:00,97.36,97.36,97.24,97.26,145118.0,88.6663,88.6663,88.557,88.5752,145118.0
2022-09-14 14:45:00,97.26,97.4,97.18,97.36,106347.0,88.5752,88.7027,88.5024,88.6663,106347.0
2022-09-14 14:50:00,97.36,97.45,97.19,97.23,87208.0,88.6663,88.7483,88.5115,88.5479,87208.0
2022-09-14 14:55:00,97.22,97.31,97.14,97.18,90886.0,88.5388,88.6208,88.4659,88.5024,90886.0
2022-09-14 15:00:00,97.17,97.28,97.09,97.12,206542.0,88.4933,88.5934,88.4204,88.4477,206542.0
2022-09-14 15:05:00,97.12,97.49,97.11,97.48,186429.0,88.4477,88.7847,88.4386,88.7756,186429.0
2022-09-14 15:10:00,97.48,97.56,97.28,97.28,133200.0,88.7756,88.8484,88.5934,88.5934,133200.0
2022-09-14 15:15:00,97.26,97.27,96.93,97.01,187235.0,88.5752,88.5843,88.2747,88.3476,187235.0
2022-09-14 15:20:00,97.01,97.1,96.91,97.0,216470.0,88.3476,88.4295,88.2565,88.3384,216470.0
2022-09-14 15:25:00,97.0,97.01,96.8,96.92,190778.0,88.3384,88.3476,88.1563,88.2656,190778.0
2022-09-14 15:30:00,96.91,96.91,96.65,96.86,364659.0,88.2565,88.2565,88.0197,88.2109,364659.0
2022-09-14 15:35:00,96.87,97.12,96.83,97.03,284670.0,88.2201,88.4477,88.1836,88.3658,284670.0
2022-09-14 15:40:00,97.04,97.21,96.96,97.09,178294.0,88.3749,88.5297,88.302,88.4204,178294.0
2022-09-14 15:45:00,97.09,97.39,97.07,97.34,209842.0,88.4204,88.6936,88.4022,88.6481,209842.0
2022-09-14 15:50:00,97.34,97.57,97.23,97.55,409986.0,88.6481,88.8575,88.5479,88.8393,409986.0
2022-09-14 15:55:00,97.55,97.93,97.44,97.66,999620.0,88.8393,89.1854,88.7392,88.9395,999620.0
2022-09-15 09:30:00,96.22,96.54,95.56,95.65,502713.0,87.6281,87.9195,87.027,87.109,502713.0
2022-09-15 09:35:00,95.63,95.81,95.31,95.56,242789.0,87.0908,87.2547,86.7994,87.027,242789.0
2022-09-15 09:40:00,95.57,95.74,95.27,95.31,293167.0,87.0361,87.191,86.7629,86.7994,293167.0
2022-09-15 09:45:00,95.31,95.79,95.12,95.78,284617.0,86.7994,87.2365,86.6263,87.2274,284617.0
2022-09-15 09:50:00,95.79,95.91,95.52,95.79,206201.0,87.2365,87.3458,86.9906,87.2365,206201.0
2022-09-15 09:55:00,95.79,95.99,95.67,95.95,153836.0,87.2365,87.4186,87.1272,87.3822,153836.0
2022-09-15 10:00:00,95.96,96.16,95.59,95.71,166146.0,87.3913,87.5735,87.0544,87.1636,166146.0
2022-09-15 10:05:00,95.73,95.97,95.67,95.88,117165.0,87.1819,87.4004,87.1272,87.3185,117165.0
2022-09-15 10:10:00,95.87,95.98,95.73,95.79,133125.0,87.3093,87.4095,87.1819,87.2365,133125.0
2022-09-15 10:15:00,95.79,96.28,95.76,96.09,188999.0,87.2365,87.6827,87.2092,87.5097,188999.0
2022-09-15 10:20:00,96.06,96.08,95.64,95.74,148902.0,87.4824,87.5006,87.0999,87.191,148902.0
2022-09-15 10:25:00,95.72,95.81,95.36,95.37,211807.0,87.1727,87.2547,86.8449,86.854,211807.0
2022-09-15 10:30:00,95.39,95.4,94.95,95.04,615340.0,86.8722,86.8813,86.4715,86.5535,615340.0
2022-09-15 10:35:00,95.04,95.2,94.98,95.18,247105.0,86.5535,86.6992,86.4988,86.681,247105.0
2022-09-15 10:40:00,95.18,95.23,94.94,95.05,227705.0,86.681,86.7265,86.4624,86.5626,227705.0
2022-09-15 10:45:00,95.06,95.24,94.94,94.94,313158.0,86.5717,86.7356,86.4624,86.4624,313158.0
2022-09-15 10:50:00,94.93,94.95,94.69,94.92,251778.0,86.4533,86.4715,86.2347,86.4442,251778.0
2022-09-15 10:55:00,94.92,95.0,94.66,94.7,190197.0,86.4442,86.517,86.2074,86.2438,190197.0
2022-09-15 11:00:00,94.7,95.02,94.62,94.98,159241.0,86.2438,86.5352,86.171,86.4988,159241.0
2022-09-15 11:05:00,94.98,95.1,94.88,95.05,114466.0,86.4988,86.6081,86.4078,86.5626,114466.0
2022-09-15 11:10:00,95.05,95.08,94.72,94.78,115820.0,86.5626,86.5899,86.262,86.3167,115820.0
2022-09-15 11:15:00,94.76,95.08,94.74,94.99,157671.0,86.2985,86.5899,86.2803,86.5079,157671.0
2022-09-15 11:20:00,94.98,95.31,94.97,95.3,218643.0,86.4988,86.7994,86.4897,86.7902,218643.0
2022-09-15 11:25:00,95.29,95.42,95.21,95.34,238981.0,86.7811,86.8995,86.7083,86.8267,238981.0
2022-09-15 11:30:00,95.34,95.36,95.21,95.28,124075.0,86.8267,86.8449,86.7083,86.772,124075.0
2022-09-15 11:35:00,95.28,95.38,95.13,95.14,112169.0,86.772,86.8631,86.6354,86.6445,112169.0
2022-09-15 11:40:00,95.14,95.44,95.12,95.21,173573.0,86.6445,86.9177,86.6263,86.7083,173573.0
2022-09-15 11:45:00,95.21,95.24,95.06,95.07,75581.0,86.7083,86.7356,86.5717,86.5808,75581.0
2022-09-15 11:50:00,95.06,95.06,94.89,94.95,157495.0,86.5717,86.5717,86.4169,86.4715,157495.0
2022-09-15 11:55:00,94.95,94.98,94.71,94.78,108133.0,86.4715,86.4988,86.2529,86.3167,108133.0
2022-09-15 12:00:00,94.77,94.78,94.49,94.6,151712.0,86.3076,86.3167,86.0526,86.1528,151712.0
2022-09-15 12:05:00,94.6,94.6,94.44,94.49,118845.0,86.1528,86.1528,86.007,86.0526,118845.0
2022-09-15 12:10:00,94.48,94.51,94.34,94.47,108072.0,86.0435,86.0708,85.916,86.0344,108072.0
2022-09-15 12:15:00,94.47,94.76,94.43,94.72,137135.0,86.0344,86.2985,85.9979,86.262,137135.0
2022-09-15 12:20:00,94.73,94.76,94.65,94.69,53252.0,86.2711,86.2985,86.1983,86.2347,53252.0
2022-09-15 12:25:00,94.7,94.75,94.52,94.54,83305.0,86.2438,86.2894,86.0799,86.0981,83305.0
2022-09-15 12:30:00,94.54,94.8,94.54,94.77,83253.0,86.0981,86.3349,86.0981,86.3076,83253.0
2022-09-15 12:35:00,94.78,94.91,94.77,94.87,78236.0,86.3167,86.4351,86.3076,86.3986,78236.0
2022-09-15 12:40:00,94.88,95.12,94.88,94.99,111308.0,86.4078,86.6263,86.4078,86.5079,111308.0
2022-09-15 12:45:00,94.99,95.0,94.82,94.91,59549.0,86.5079,86.517,86.3531,86.4351,59549.0
2022-09-15 12:50:00,94.92,95.01,94.78,94.79,69607.0,86.4442,86.5261,86.3167,86.3258,69607.0
2022-09-15 12:55:00,94.79,95.02,94.74,95.02,159742.0,86.3258,86.5352,86.2803,86.5352,159742.0
2022-09-15 13:00:00,95.02,95.38,95.02,95.23,169115.0,86.5352,86.8631,86.5352,86.7265,169115.0
2022-09-15 13:05:00,95.24,95.44,95.18,95.44,124361.0,86.7356,86.9177,86.681,86.9177,124361.0
2022-09-15 13:10:00,95.44,95.47,95.08,95.1,129136.0,86.9177,86.9451,86.5899,86.6081,129136.0
2022-09-15 13:15:00,95.11,95.43,95.03,95.36,119313.0,86.6172,86.9086,86.5444,86.8449,119313.0
2022-09-15 13:20:00,95.35,95.43,95.3,95.38,122431.0,86.8358,86.9086,86.7902,86.8631,122431.0
2022-09-15 13:25:00,95.38,95.44,95.34,95.39,143024.0,86.8631,86.9177,86.8267,86.8722,143024.0
2022-09-15 13:30:00,95.38,95.42,95.21,95.3,183869.0,86.8631,86.8995,86.7083,86.7902,183869.0
2022-09-15 13:35:00,95.3,95.3,95.2,95.27,96913.0,86.7902,86.7902,86.6992,86.7629,96913.0
2022-09-15 13:40:00,95.27,95.27,95.15,95.19,109024.0,86.7629,86.7629,86.6536,86.6901,109024.0
2022-09-15 13:45:00,95.19,95.26,95.02,95.07,119926.0,86.6901,86.7538,86.5352,86.5808,119926.0
2022-09-15 13:50:00,95.06,95.09,94.95,94.97,104725.0,86.5717,86.599,86.4715,86.4897,104725.0
2022-09-15 13:55:00,94.96,95.14,94.94,95.11,81997.0,86.4806,86.6445,86.4624,86.6172,81997.0
2022-09-15 14:00:00,95.11,95.12,94.82,94.89,120331.0,86.6172,86.6263,86.3531,86.4169,120331.0
2022-09-15 14:05:00,94.89,94.97,94.77,94.86,127228.0,86.4169,86.4897,86.3076,86.3895,127228.0
2022-09-15 14:10:00,94.86,95.0,94.85,94.93,177214.0,86.3895,86.517,86.3804,86.4533,177214.0
2022-09-15 14:15:00,94.93,95.05,94.93,95.01,100441.0,86.4533,86.5626,86.4533,86.5261,100441.0
2022-09-15 14:20:00,95.02,95.05,94.89,94.91,95489.0,86.5352,86.5626,86.4169,86.4351,95489.0
2022-09-15 14:25:00,94.9,94.95,94.79,94.93,101251.0,86.426,86.4715,86.3258,86.4533,101251.0
2022-09-15 14:30:00,94.96,95.05,94.93,94.93,83106.0,86.4806,86.5626,86.4533,86.4533,83106.0
2022-09-15 14:35:00,94.92,94.96,94.79,94.88,138700.0,86.4442,86.4806,86.3258,86.4078,138700.0
2022-09-15 14:40:00,94.89,94.94,94.76,94.88,104799.0,86.4169,86.4624,86.2985,86.4078,104799.0
2022-09-15 14:45:00,94.88,94.95,94.78,94.79,98030.0,86.4078,86.4715,86.3167,86.3258,98030.0
2022-09-15 14:50:00,94.8,94.82,94.58,94.65,175442.0,86.3349,86.3531,86.1345,86.1983,175442.0
2022-09-15 14:55:00,94.64,94.64,94.44,94.49,265213.0,86.1892,86.1892,86.007,86.0526,265213.0
2022-09-15 15:00:00,94.48,94.49,94.31,94.32,291138.0,86.0435,86.0526,85.8886,85.8978,291138.0
2022-09-15 15:05:00,94.33,94.43,94.25,94.27,268222.0,85.9069,85.9979,85.834,85.8522,268222.0
2022-09-15 15:10:00,94.28,94.51,94.28,94.5,173399.0,85.8613,86.0708,85.8613,86.0617,173399.0
2022-09-15 15:15:00,94.49,94.58,94.34,94.48,173401.0,86.0526,86.1345,85.916,86.0435,173401.0
2022-09-15 15:20:00,94.49,94.67,94.36,94.67,221166.0,86.0526,86.2165,85.9342,86.2165,221166.0
2022-09-15 15:25:00,94.67,94.7,94.05,94.41,407530.0,86.2165,86.2438,85.6519,85.9797,407530.0
2022-09-15 15:30:00,94.41,94.56,94.34,94.44,260596.0,85.9797,86.1163,85.916,86.007,260596.0
2022-09-15 15:35:00,94.45,94.58,94.4,94.57,179840.0,86.0161,86.1345,85.9706,86.1254,179840.0
2022-09-15 15:40:00,94.56,94.68,94.49,94.62,239451.0,86.1163,86.2256,86.0526,86.171,239451.0
2022-09-15 15:45:00,94.63,94.75,94.59,94.64,330551.0,86.1801,86.2894,86.1436,86.1892,330551.0
2022-09-15 15:50:00,94.64,94.96,94.63,94.9,492204.0,86.1892,86.4806,86.1801,86.426,492204.0
2022-09-15 15:55:00,94.9,94.96,94.72,94.8,920479.0,86.426,86.4806,86.262,86.3349,920479.0
2022-09-16 09:30:00,95.07,95.34,93.73,93.83,4049726.0,86.5808,86.8267,85.3604,85.4515,4049726.0
2022-09-16 09:35:00,93.83,93.9,93.11,93.23,361386.0,85.4515,85.5153,84.7958,84.9051,361386.0
2022-09-16 09:40:00,93.22,93.29,92.53,92.54,290571.0,84.896,84.9597,84.2676,84.2767,290571.0
2022-09-16 09:45:00,92.54,93.11,92.45,92.7,399010.0,84.2767,84.7958,84.1947,84.4224,399010.0
2022-09-16 09:50:00,92.68,93.16,92.67,92.99,214450.0,84.4042,84.8413,84.3951,84.6865,214450.0
2022-09-16 09:55:00,93.0,93.15,92.91,92.99,183324.0,84.6956,84.8322,84.6137,84.6865,183324.0
2022-09-16 10:00:00,92.99,93.4,92.97,93.01,219808.0,84.6865,85.0599,84.6683,84.7047,219808.0
2022-09-16 10:05:00,93.01,93.57,92.98,93.32,209622.0,84.7047,85.2147,84.6774,84.987,209622.0
2022-09-16 10:10:00,93.33,93.81,93.13,93.71,421683.0,84.9962,85.4333,84.814,85.3422,421683.0
2022-09-16 10:15:00,93.72,93.81,93.26,93.34,253031.0,85.3513,85.4333,84.9324,85.0053,253031.0
2022-09-16 10:20:00,93.35,93.59,93.1,93.43,180046.0,85.0144,85.2329,84.7867,85.0872,180046.0
2022-09-16 10:25:00,93.41,93.69,93.29,93.37,165137.0,85.069,85.324,84.9597,85.0326,165137.0
2022-09-16 10:30:00,93.38,93.61,93.29,93.38,133069.0,85.0417,85.2512,84.9597,85.0417,133069.0
2022-09-16 10:35:00,93.38,93.7,93.38,93.54,94136.0,85.0417,85.3331,85.0417,85.1874,94136.0
2022-09-16 10:40:00,93.53,93.67,93.31,93.36,169203.0,85.1783,85.3058,84.9779,85.0235,169203.0
2022-09-16 10:45:00,93.35,93.6,93.21,93.22,204518.0,85.0144,85.242,84.8869,84.896,204518.0
2022-09-16 10:50:00,93.24,93.37,93.11,93.14,297141.0,84.9142,85.0326,84.7958,84.8231,297141.0
2022-09-16 10:55:00,93.14,93.38,93.05,93.29,739048.0,84.8231,85.0417,84.7412,84.9597,739048.0
2022-09-16 11:00:00,93.3,93.51,93.16,93.23,258420.0,84.9688,85.1601,84.8413,84.9051,258420.0
2022-09-16 11:05:00,93.23,93.35,93.09,93.1,184767.0,84.9051,85.0144,84.7776,84.7867,184767.0
2022-09-16 11:10:00,93.1,93.2,92.87,93.19,164998.0,84.7867,84.8778,84.5772,84.8687,164998.0
2022-09-16 11:15:00,93.18,93.42,93.17,93.35,137154.0,84.8596,85.0781,84.8504,85.0144,137154.0
2022-09-16 11:20:00,93.31,93.34,93.01,93.1,86659.0,84.9779,85.0053,84.7047,84.7867,86659.0
2022-09-16 11:25:00,93.1,93.36,93.1,93.22,116249.0,84.7867,85.0235,84.7867,84.896,116249.0
2022-09-16 11:30:00,93.23,93.38,93.11,93.37,86838.0,84.9051,85.0417,84.7958,85.0326,86838.0
2022-09-16 11:35:00,93.39,93.43,93.1,93.15,137537.0,85.0508,85.0872,84.7867,84.8322,137537.0
2022-09-16 11:40:00,93.12,93.24,93.04,93.09,83686.0,84.8049,84.9142,84.7321,84.7776,83686.0
2022-09-16 11:45:00,93.08,93.18,93.02,93.06,182480.0,84.7685,84.8596,84.7138,84.7503,182480.0
2022-09-16 11:50:00,93.06,93.18,93.01,93.05,114482.0,84.7503,84.8596,84.7047,84.7412,114482.0
2022-09-16 11:55:00,93.05,93.11,92.84,93.1,126919.0,84.7412,84.7958,84.5499,84.7867,126919.0
2022-09-16 12:00:00,93.1,93.12,92.89,92.91,81967.0,84.7867,84.8049,84.5954,84.6137,81967.0
2022-09-16 12:05:00,92.92,93.01,92.71,92.73,112368.0,84.6228,84.7047,84.4315,84.4497,112368.0
2022-09-16 12:10:00,92.74,92.81,92.6,92.6,144673.0,84.4588,84.5226,84.3313,84.3313,144673.0
2022-09-16 12:15:00,92.6,92.66,92.4,92.48,161036.0,84.3313,84.386,84.1492,84.2221,161036.0
2022-09-16 12:20:00,92.48,92.53,92.18,92.3,199446.0,84.2221,84.2676,83.9488,84.0581,199446.0
2022-09-16 12:25:00,92.3,92.37,92.2,92.24,97596.0,84.0581,84.1219,83.9671,84.0035,97596.0
2022-09-16 12:30:00,92.24,92.27,92.0,92.18,220748.0,84.0035,84.0308,83.7849,83.9488,220748.0
2022-09-16 12:35:00,92.18,92.34,92.08,92.27,148853.0,83.9488,84.0946,83.8578,84.0308,148853.0
2022-09-16 12:40:00,92.27,92.31,92.17,92.29,135492.0,84.0308,84.0672,83.9397,84.049,135492.0
2022-09-16 12:45:00,92.27,92.43,92.16,92.41,167965.0,84.0308,84.1765,83.9306,84.1583,167965.0
2022-09-16 12:50:00,92.4,92.4,92.2,92.22,108632.0,84.1492,84.1492,83.9671,83.9853,108632.0
2022-09-16 12:55:00,92.23,92.28,92.11,92.18,113875.0,83.9944,84.0399,83.8851,83.9488,113875.0
2022-09-16 13:00:00,92.17,92.42,92.06,92.39,166338.0,83.9397,84.1674,83.8396,84.1401,166338.0
2022-09-16 13:05:00,92.39,92.57,92.39,92.56,149984.0,84.1401,84.304,84.1401,84.2949,149984.0
2022-09-16 13:10:00,92.57,92.72,92.57,92.66,172035.0,84.304,84.4406,84.304,84.386,172035.0
2022-09-16 13:15:00,92.66,92.73,92.49,92.63,135939.0,84.386,84.4497,84.2312,84.3587,135939.0
2022-09-16 13:20:00,92.62,92.69,92.45,92.64,158230.0,84.3496,84.4133,84.1947,84.3678,158230.0
2022-09-16 13:25:00,92.63,92.7,92.46,92.53,98240.0,84.3587,84.4224,84.2038,84.2676,98240.0
2022-09-16 13:30:00,92.52,92.78,92.52,92.72,188504.0,84.2585,84.4953,84.2585,84.4406,188504.0
2022-09-16 13:35:00,92.72,92.95,92.71,92.86,136029.0,84.4406,84.6501,84.4315,84.5681,136029.0
2022-09-16 13:40:00,92.85,92.95,92.73,92.76,143976.0,84.559,84.6501,84.4497,84.4771,143976.0
2022-09-16 13:45:00,92.75,92.77,92.64,92.65,126737.0,84.4679,84.4862,84.3678,84.3769,126737.0
2022-09-16 13:50:00,92.66,92.69,92.56,92.67,91586.0,84.386,84.4133,84.2949,84.3951,91586.0
2022-09-16 13:55:00,92.66,92.72,92.63,92.68,87456.0,84.386,84.4406,84.3587,84.4042,87456.0
2022-09-16 14:00:00,92.69,92.89,92.65,92.88,121879.0,84.4133,84.5954,84.3769,84.5863,121879.0
2022-09-16 14:05:00,92.88,92.97,92.68,92.68,136344.0,84.5863,84.6683,84.4042,84.4042,136344.0
2022-09-16 14:10:00,92.68,92.79,92.67,92.73,108769.0,84.4042,84.5044,84.3951,84.4497,108769.0
2022-09-16 14:15:00,92.73,92.88,92.71,92.79,121757.0,84.4497,84.5863,84.4315,84.5044,121757.0
2022-09-16 14:20:00,92.78,92.86,92.69,92.73,135266.0,84.4953,84.5681,84.4133,84.4497,135266.0
2022-09-16 14:25:00,92.73,93.06,92.71,92.92,242939.0,84.4497,84.7503,84.4315,84.6228,242939.0
2022-09-16 14:30:00,92.92,92.99,92.8,92.97,122864.0,84.6228,84.6865,84.5135,84.6683,122864.0
2022-09-16 14:35:00,92.96,93.06,92.87,92.97,116418.0,84.6592,84.7503,84.5772,84.6683,116418.0
2022-09-16 14:40:00,92.98,92.99,92.82,92.9,164695.0,84.6774,84.6865,84.5317,84.6046,164695.0
2022-09-16 14:45:00,92.9,93.16,92.89,93.07,211782.0,84.6046,84.8413,84.5954,84.7594,211782.0
2022-09-16 14:50:00,93.06,93.15,92.97,93.11,169969.0,84.7503,84.8322,84.6683,84.7958,169969.0
2022-09-16 14:55:00,93.11,93.13,92.97,93.08,175916.0,84.7958,84.814,84.6683,84.7685,175916.0
2022-09-16 15:00:00,93.07,93.3,93.05,93.23,148220.0,84.7594,84.9688,84.7412,84.9051,148220.0
2022-09-16 15:05:00,93.23,93.37,93.13,93.2,169466.0,84.9051,85.0326,84.814,84.8778,169466.0
2022-09-16 15:10:00,93.2,93.26,93.05,93.1,167123.0,84.8778,84.9324,84.7412,84.7867,167123.0
2022-09-16 15:15:00,93.09,93.19,92.97,93.04,126461.0,84.7776,84.8687,84.6683,84.7321,126461.0
2022-09-16 15:20:00,93.04,93.26,93.02,93.19,208497.0,84.7321,84.9324,84.7138,84.8687,208497.0
2022-09-16 15:25:00,93.2,93.2,93.0,93.06,190895.0,84.8778,84.8778,84.6956,84.7503,190895.0
2022-09-16 15:30:00,93.05,93.16,92.82,93.05,232113.0,84.7412,84.8413,84.5317,84.7412,232113.0
2022-09-16 15:35:00,93.05,93.36,93.04,93.36,210309.0,84.7412,85.0235,84.7321,85.0235,210309.0
2022-09-16 15:40:00,93.37,93.46,93.26,93.45,269653.0,85.0326,85.1145,84.9324,85.1054,269653.0
2022-09-16 15:45:00,93.45,93.45,93.23,93.43,334837.0,85.1054,85.1054,84.9051,85.0872,334837.0
2022-09-16 15:50:00,93.42,93.57,93.29,93.45,464821.0,85.0781,85.2147,84.9597,85.1054,464821.0
2022-09-16 15:55:00,93.44,93.58,93.21,93.22,1211433.0,85.0963,85.2238,84.8869,84.896,1211433.0
2022-09-19 09:30:00,91.01,91.97,91.0,91.92,666518.0,82.8833,83.7576,82.8742,83.7121,666518.0
2022-09-19 09:35:00,91.94,92.43,91.76,92.29,249656.0,83.7303,84.1765,83.5663,84.049,249656.0
2022-09-19 09:40:00,92.29,92.56,92.07,92.37,264055.0,84.049,84.2949,83.8487,84.1219,264055.0
2022-09-19 09:45:00,92.38,92.69,92.23,92.46,193851.0,84.131,84.4133,83.9944,84.2038,193851.0
2022-09-19 09:50:00,92.49,92.97,92.49,92.67,213604.0,84.2312,84.6683,84.2312,84.3951,213604.0
2022-09-19 09:55:00,92.69,92.91,92.57,92.71,203247.0,84.4133,84.6137,84.304,84.4315,203247.0
2022-09-19 10:00:00,92.71,92.75,92.41,92.6,162125.0,84.4315,84.4679,84.1583,84.3313,162125.0
2022-09-19 10:05:00,92.6,92.76,92.35,92.72,243999.0,84.3313,84.4771,84.1037,84.4406,243999.0
2022-09-19 10:10:00,92.73,93.44,92.73,93.24,231167.0,84.4497,85.0963,84.4497,84.9142,231167.0
2022-09-19 10:15:00,93.24,93.29,92.86,92.93,163515.0,84.9142,84.9597,84.5681,84.6319,163515.0
2022-09-19 10:20:00,92.94,93.16,92.86,93.03,157234.0,84.641,84.8413,84.5681,84.7229,157234.0
2022-09-19 10:25:00,93.03,93.2,92.94,93.11,126359.0,84.7229,84.8778,84.641,84.7958,126359.0
2022-09-19 10:30:00,93.1,93.22,92.93,93.19,124029.0,84.7867,84.896,84.6319,84.8687,124029.0
2022-09-19 10:35:00,93.19,93.42,93.04,93.11,162300.0,84.8687,85.0781,84.7321,84.7958,162300.0
2022-09-19 10:40:00,93.14,93.48,93.13,93.38,163113.0,84.8231,85.1328,84.814,85.0417,163113.0
2022-09-19 10:45:00,93.36,93.49,93.21,93.25,162380.0,85.0235,85.1419,84.8869,84.9233,162380.0
2022-09-19 10:50:00,93.22,93.28,92.99,93.03,158126.0,84.896,84.9506,84.6865,84.7229,158126.0
2022-09-19 10:55:00,93.02,93.22,92.91,93.11,148987.0,84.7138,84.896,84.6137,84.7958,148987.0
2022-09-19 11:00:00,93.11,93.46,93.08,93.19,110451.0,84.7958,85.1145,84.7685,84.8687,110451.0
2022-09-19 11:05:00,93.18,93.29,92.97,93.04,113545.0,84.8596,84.9597,84.6683,84.7321,113545.0
2022-09-19 11:10:00,93.05,93.18,92.97,93.06,75710.0,84.7412,84.8596,84.6683,84.7503,75710.0
2022-09-19 11:15:00,93.06,93.17,92.95,93.05,121322.0,84.7503,84.8504,84.6501,84.7412,121322.0
2022-09-19 11:20:00,93.05,93.15,92.79,92.8,168040.0,84.7412,84.8322,84.5044,84.5135,168040.0
2022-09-19 11:25:00,92.79,92.85,92.69,92.82,94802.0,84.5044,84.559,84.4133,84.5317,94802.0
2022-09-19 11:30:00,92.83,92.92,92.69,92.87,93188.0,84.5408,84.6228,84.4133,84.5772,93188.0
2022-09-19 11:35:00,92.86,92.86,92.64,92.78,87514.0,84.5681,84.5681,84.3678,84.4953,87514.0
2022-09-19 11:40:00,92.79,92.96,92.78,92.87,65328.0,84.5044,84.6592,84.4953,84.5772,65328.0
2022-09-19 11:45:00,92.87,92.98,92.82,92.97,90192.0,84.5772,84.6774,84.5317,84.6683,90192.0
2022-09-19 11:50:00,92.97,93.06,92.86,92.9,81562.0,84.6683,84.7503,84.5681,84.6046,81562.0
2022-09-19 11:55:00,92.91,92.91,92.78,92.8,76838.0,84.6137,84.6137,84.4953,84.5135,76838.0
2022-09-19 12:00:00,92.8,93.0,92.8,92.94,135754.0,84.5135,84.6956,84.5135,84.641,135754.0
2022-09-19 12:05:00,92.94,93.38,92.93,93.3,140161.0,84.641,85.0417,84.6319,84.9688,140161.0
2022-09-19 12:10:00,93.31,93.41,93.27,93.28,95152.0,84.9779,85.069,84.9415,84.9506,95152.0
2022-09-19 12:15:00,93.28,93.34,93.16,93.21,84073.0,84.9506,85.0053,84.8413,84.8869,84073.0
2022-09-19 12:20:00,93.21,93.25,93.11,93.19,60494.0,84.8869,84.9233,84.7958,84.8687,60494.0
2022-09-19 12:25:00,93.18,93.23,93.05,93.1,60518.0,84.8596,84.9051,84.7412,84.7867,60518.0
2022-09-19 12:30:00,93.08,93.18,93.02,93.1,82307.0,84.7685,84.8596,84.7138,84.7867,82307.0
2022-09-19 12:35:00,93.1,93.25,93.07,93.13,65551.0,84.7867,84.9233,84.7594,84.814,65551.0
2022-09-19 12:40:00,93.12,93.12,92.95,93.03,60901.0,84.8049,84.8049,84.6501,84.7229,60901.0
2022-09-19 12:45:00,93.03,93.05,92.91,92.94,63689.0,84.7229,84.7412,84.6137,84.641,63689.0
2022-09-19 12:50:00,92.93,93.13,92.93,93.12,61597.0,84.6319,84.814,84.6319,84.8049,61597.0
2022-09-19 12:55:00,93.12,93.14,92.95,92.99,114233.0,84.8049,84.8231,84.6501,84.6865,114233.0
2022-09-19 13:00:00,93.0,93.05,92.93,92.95,65250.0,84.6956,84.7412,84.6319,84.6501,65250.0
2022-09-19 13:05:00,92.94,93.19,92.93,93.19,60147.0,84.641,84.8687,84.6319,84.8687,60147.0
2022-09-19 13:10:00,93.2,93.23,93.01,93.04,147591.0,84.8778,84.9051,84.7047,84.7321,147591.0
2022-09-19 13:15:00,93.03,93.16,92.99,93.14,64461.0,84.7229,84.8413,84.6865,84.8231,64461.0
2022-09-19 13:20:00,93.14,93.15,93.07,93.13,60273.0,84.8231,84.8322,84.7594,84.814,60273.0
2022-09-19 13:25:00,93.12,93.15,92.89,92.98,79250.0,84.8049,84.8322,84.5954,84.6774,79250.0
2022-09-19 13:30:00,92.97,93.03,92.85,92.86,76836.0,84.6683,84.7229,84.559,84.5681,76836.0
2022-09-19 13:35:00,92.87,92.93,92.83,92.88,106132.0,84.5772,84.6319,84.5408,84.5863,106132.0
2022-09-19 13:40:00,92.88,93.09,92.87,93.09,100947.0,84.5863,84.7776,84.5772,84.7776,100947.0
2022-09-19 13:45:00,93.09,93.13,93.0,93.03,69365.0,84.7776,84.814,84.6956,84.7229,69365.0
2022-09-19 13:50:00,93.03,93.07,92.87,92.94,63077.0,84.7229,84.7594,84.5772,84.641,63077.0
2022-09-19 13:55:00,92.93,92.98,92.89,92.96,88337.0,84.6319,84.6774,84.5954,84.6592,88337.0
2022-09-19 14:00:00,92.97,93.03,92.85,92.86,114687.0,84.6683,84.7229,84.559,84.5681,114687.0
2022-09-19 14:05:00,92.87,92.9,92.76,92.87,88239.0,84.5772,84.6046,84.4771,84.5772,88239.0
2022-09-19 14:10:00,92.87,92.88,92.66,92.67,115979.0,84.5772,84.5863,84.386,84.3951,115979.0
2022-09-19 14:15:00,92.66,92.84,92.66,92.73,130830.0,84.386,84.5499,84.386,84.4497,130830.0
2022-09-19 14:20:00,92.72,92.8,92.61,92.63,114653.0,84.4406,84.5135,84.3404,84.3587,114653.0
2022-09-19 14:25:00,92.63,92.77,92.62,92.64,126052.0,84.3587,84.4862,84.3496,84.3678,126052.0
2022-09-19 14:30:00,92.65,92.65,92.51,92.55,93481.0,84.3769,84.3769,84.2494,84.2858,93481.0
2022-09-19 14:35:00,92.54,92.68,92.48,92.65,98606.0,84.2767,84.4042,84.2221,84.3769,98606.0
2022-09-19 14:40:00,92.66,92.68,92.53,92.56,88824.0,84.386,84.4042,84.2676,84.2949,88824.0
2022-09-19 14:45:00,92.56,92.61,92.51,92.53,86648.0,84.2949,84.3404,84.2494,84.2676,86648.0
2022-09-19 14:50:00,92.54,92.7,92.52,92.63,113661.0,84.2767,84.4224,84.2585,84.3587,113661.0
2022-09-19 14:55:00,92.63,92.67,92.52,92.65,118135.0,84.3587,84.3951,84.2585,84.3769,118135.0
2022-09-19 15:00:00,92.65,92.86,92.64,92.76,181926.0,84.3769,84.5681,84.3678,84.4771,181926.0
2022-09-19 15:05:00,92.75,92.88,92.67,92.86,153460.0,84.4679,84.5863,84.3951,84.5681,153460.0
2022-09-19 15:10:00,92.86,93.19,92.82,93.05,241828.0,84.5681,84.8687,84.5317,84.7412,241828.0
2022-09-19 15:15:00,93.06,93.07,92.87,92.9,160093.0,84.7503,84.7594,84.5772,84.6046,160093.0
2022-09-19 15:20:00,92.9,92.98,92.77,92.93,172921.0,84.6046,84.6774,84.4862,84.6319,172921.0
2022-09-19 15:25:00,92.94,93.07,92.89,93.02,130406.0,84.641,84.7594,84.5954,84.7138,130406.0
2022-09-19 15:30:00,93.02,93.13,92.99,93.02,155006.0,84.7138,84.814,84.6865,84.7138,155006.0
2022-09-19 15:35:00,93.01,93.11,92.98,93.05,152133.0,84.7047,84.7958,84.6774,84.7412,152133.0
2022-09-19 15:40:00,93.05,93.18,93.05,93.09,152106.0,84.7412,84.8596,84.7412,84.7776,152106.0
2022-09-19 15:45:00,93.08,93.14,92.97,93.07,196059.0,84.7685,84.8231,84.6683,84.7594,196059.0
2022-09-19 15:50:00,93.07,93.12,92.95,93.09,329102.0,84.7594,84.8049,84.6501,84.7776,329102.0
2022-09-19 15:55:00,93.1,93.2,93.02,93.19,441074.0,84.7867,84.8778,84.7138,84.8687,441074.0
2022-09-20 09:30:00,92.73,92.75,92.1,92.3,412784.0,84.4497,84.4679,83.876,84.0581,412784.0
2022-09-20 09:35:00,92.31,92.43,92.1,92.28,173847.0,84.0672,84.1765,83.876,84.0399,173847.0
2022-09-20 09:40:00,92.28,92.5,92.1,92.49,218285.0,84.0399,84.2403,83.876,84.2312,218285.0
2022-09-20 09:45:00,92.49,92.8,92.44,92.52,250981.0,84.2312,84.5135,84.1856,84.2585,250981.0
2022-09-20 09:50:00,92.51,92.57,92.3,92.41,184765.0,84.2494,84.304,84.0581,84.1583,184765.0
2022-09-20 09:55:00,92.41,92.56,92.16,92.2,124721.0,84.1583,84.2949,83.9306,83.9671,124721.0
2022-09-20 10:00:00,92.2,92.2,91.81,91.92,245326.0,83.9671,83.9671,83.6119,83.7121,245326.0
2022-09-20 10:05:00,91.94,92.1,91.87,92.06,152754.0,83.7303,83.876,83.6665,83.8396,152754.0
2022-09-20 10:10:00,92.07,92.12,91.64,91.84,179575.0,83.8487,83.8942,83.4571,83.6392,179575.0
2022-09-20 10:15:00,91.85,92.13,91.72,91.97,161333.0,83.6483,83.9033,83.5299,83.7576,161333.0
2022-09-20 10:20:00,91.96,92.01,91.79,91.83,105286.0,83.7485,83.794,83.5937,83.6301,105286.0
2022-09-20 10:25:00,91.82,92.16,91.78,92.15,170880.0,83.621,83.9306,83.5846,83.9215,170880.0
2022-09-20 10:30:00,92.15,92.23,91.85,91.9,191701.0,83.9215,83.9944,83.6483,83.6938,191701.0
2022-09-20 10:35:00,91.9,91.97,91.78,91.87,123793.0,83.6938,83.7576,83.5846,83.6665,123793.0
2022-09-20 10:40:00,91.87,92.17,91.75,92.08,121798.0,83.6665,83.9397,83.5572,83.8578,121798.0
2022-09-20 10:45:00,92.08,92.35,92.0,92.31,177913.0,83.8578,84.1037,83.7849,84.0672,177913.0
2022-09-20 10:50:00,92.3,92.43,92.21,92.25,128886.0,84.0581,84.1765,83.9762,84.0126,128886.0
2022-09-20 10:55:00,92.24,92.27,92.1,92.15,70678.0,84.0035,84.0308,83.876,83.9215,70678.0
2022-09-20 11:00:00,92.12,92.21,91.94,92.03,74314.0,83.8942,83.9762,83.7303,83.8122,74314.0
2022-09-20 11:05:00,92.05,92.24,91.95,92.22,131012.0,83.8305,84.0035,83.7394,83.9853,131012.0
2022-09-20 11:10:00,92.22,92.32,92.09,92.11,93617.0,83.9853,84.0763,83.8669,83.8851,93617.0
2022-09-20 11:15:00,92.12,92.19,92.04,92.09,74248.0,83.8942,83.958,83.8213,83.8669,74248.0
2022-09-20 11:20:00,92.07,92.19,91.97,92.13,73427.0,83.8487,83.958,83.7576,83.9033,73427.0
2022-09-20 11:25:00,92.11,92.19,91.88,91.88,199196.0,83.8851,83.958,83.6756,83.6756,199196.0
2022-09-20 11:30:00,91.87,92.0,91.84,91.96,160482.0,83.6665,83.7849,83.6392,83.7485,160482.0
2022-09-20 11:35:00,91.98,92.02,91.87,91.99,59610.0,83.7667,83.8031,83.6665,83.7758,59610.0
2022-09-20 11:40:00,91.98,92.15,91.94,92.1,83913.0,83.7667,83.9215,83.7303,83.876,83913.0
2022-09-20 11:45:00,92.11,92.16,91.94,92.02,74753.0,83.8851,83.9306,83.7303,83.8031,74753.0
2022-09-20 11:50:00,92.02,92.09,91.9,92.0,77144.0,83.8031,83.8669,83.6938,83.7849,77144.0
2022-09-20 11:55:00,91.99,92.06,91.92,92.0,54845.0,83.7758,83.8396,83.7121,83.7849,54845.0
2022-09-20 12:00:00,91.99,92.13,91.99,92.13,79992.0,83.7758,83.9033,83.7758,83.9033,79992.0
2022-09-20 12:05:00,92.14,92.33,92.13,92.29,106509.0,83.9124,84.0855,83.9033,84.049,106509.0
2022-09-20 12:10:00,92.28,92.38,92.25,92.33,53200.0,84.0399,84.131,84.0126,84.0855,53200.0
2022-09-20 12:15:00,92.34,92.4,92.11,92.12,81678.0,84.0946,84.1492,83.8851,83.8942,81678.0
2022-09-20 12:20:00,92.12,92.19,92.09,92.17,93175.0,83.8942,83.958,83.8669,83.9397,93175.0
2022-09-20 12:25:00,92.15,92.16,91.94,91.98,93307.0,83.9215,83.9306,83.7303,83.7667,93307.0
2022-09-20 12:30:00,91.98,92.09,91.97,92.05,95917.0,83.7667,83.8669,83.7576,83.8305,95917.0
2022-09-20 12:35:00,92.05,92.15,92.05,92.06,64897.0,83.8305,83.9215,83.8305,83.8396,64897.0
2022-09-20 12:40:00,92.05,92.07,91.89,91.94,89810.0,83.8305,83.8487,83.6847,83.7303,89810.0
2022-09-20 12:45:00,91.93,92.05,91.88,91.99,82672.0,83.7212,83.8305,83.6756,83.7758,82672.0
2022-09-20 12:50:00,91.98,92.19,91.91,92.17,84661.0,83.7667,83.958,83.703,83.9397,84661.0
2022-09-20 12:55:00,92.17,92.3,92.14,92.26,73136.0,83.9397,84.0581,83.9124,84.0217,73136.0
2022-09-20 13:00:00,92.27,92.31,92.15,92.15,114917.0,84.0308,84.0672,83.9215,83.9215,114917.0
2022-09-20 13:05:00,92.17,92.17,91.98,91.98,79618.0,83.9397,83.9397,83.7667,83.7667,79618.0
2022-09-20 13:10:00,91.97,92.12,91.85,92.09,111084.0,83.7576,83.8942,83.6483,83.8669,111084.0
2022-09-20 13:15:00,92.09,92.17,92.01,92.15,93206.0,83.8669,83.9397,83.794,83.9215,93206.0
2022-09-20 13:20:00,92.16,92.35,92.11,92.29,195474.0,83.9306,84.1037,83.8851,84.049,195474.0
2022-09-20 13:25:00,92.28,92.34,92.16,92.24,130063.0,84.0399,84.0946,83.9306,84.0035,130063.0
2022-09-20 13:30:00,92.24,92.24,92.01,92.02,50904.0,84.0035,84.0035,83.794,83.8031,50904.0
2022-09-20 13:35:00,92.01,92.16,92.0,92.15,141791.0,83.794,83.9306,83.7849,83.9215,141791.0
2022-09-20 13:40:00,92.16,92.38,92.15,92.34,91442.0,83.9306,84.131,83.9215,84.0946,91442.0
2022-09-20 13:45:00,92.32,92.44,92.24,92.27,85861.0,84.0763,84.1856,84.0035,84.0308,85861.0
2022-09-20 13:50:00,92.27,92.3,92.18,92.24,99994.0,84.0308,84.0581,83.9488,84.0035,99994.0
2022-09-20 13:55:00,92.23,92.34,92.12,92.19,118269.0,83.9944,84.0946,83.8942,83.958,118269.0
2022-09-20 14:00:00,92.2,92.41,92.2,92.38,81522.0,83.9671,84.1583,83.9671,84.131,81522.0
2022-09-20 14:05:00,92.39,92.41,92.21,92.31,118075.0,84.1401,84.1583,83.9762,84.0672,118075.0
2022-09-20 14:10:00,92.31,92.35,92.15,92.2,77581.0,84.0672,84.1037,83.9215,83.9671,77581.0
2022-09-20 14:15:00,92.19,92.2,92.01,92.1,79245.0,83.958,83.9671,83.794,83.876,79245.0
2022-09-20 14:20:00,92.09,92.17,92.02,92.17,152135.0,83.8669,83.9397,83.8031,83.9397,152135.0
2022-09-20 14:25:00,92.17,92.34,92.13,92.25,61199.0,83.9397,84.0946,83.9033,84.0126,61199.0
2022-09-20 14:30:00,92.25,92.32,92.05,92.06,75521.0,84.0126,84.0763,83.8305,83.8396,75521.0
2022-09-20 14:35:00,92.05,92.08,91.96,91.98,83028.0,83.8305,83.8578,83.7485,83.7667,83028.0
2022-09-20 14:40:00,91.97,91.97,91.81,91.93,136337.0,83.7576,83.7576,83.6119,83.7212,136337.0
2022-09-20 14:45:00,91.92,92.27,91.92,92.13,184070.0,83.7121,84.0308,83.7121,83.9033,184070.0
2022-09-20 14:50:00,92.12,92.18,92.03,92.08,71518.0,83.8942,83.9488,83.8122,83.8578,71518.0
2022-09-20 14:55:00,92.06,92.26,92.04,92.2,64034.0,83.8396,84.0217,83.8213,83.9671,64034.0
2022-09-20 15:00:00,92.2,92.32,92.16,92.23,123865.0,83.9671,84.0763,83.9306,83.9944,123865.0
2022-09-20 15:05:00,92.24,92.27,92.05,92.09,89195.0,84.0035,84.0308,83.8305,83.8669,89195.0
2022-09-20 15:10:00,92.09,92.22,92.08,92.15,81970.0,83.8669,83.9853,83.8578,83.9215,81970.0
2022-09-20 15:15:00,92.15,92.16,92.02,92.1,130794.0,83.9215,83.9306,83.8031,83.876,130794.0
2022-09-20 15:20:00,92.11,92.32,92.11,92.27,99621.0,83.8851,84.0763,83.8851,84.0308,99621.0
2022-09-20 15:25:00,92.27,92.37,92.25,92.33,88177.0,84.0308,84.1219,84.0126,84.0855,88177.0
2022-09-20 15:30:00,92.34,92.53,92.22,92.52,181870.0,84.0946,84.2676,83.9853,84.2585,181870.0
2022-09-20 15:35:00,92.51,92.74,92.41,92.67,153399.0,84.2494,84.4588,84.1583,84.3951,153399.0
2022-09-20 15:40:00,92.68,92.79,92.59,92.76,199205.0,84.4042,84.5044,84.3222,84.4771,199205.0
2022-09-20 15:45:00,92.76,92.93,92.68,92.73,234355.0,84.4771,84.6319,84.4042,84.4497,234355.0
2022-09-20 15:50:00,92.72,92.8,92.47,92.62,290883.0,84.4406,84.5135,84.2129,84.3496,290883.0
2022-09-20 15:55:00,92.61,92.63,92.31,92.45,709778.0,84.3404,84.3587,84.0672,84.1947,709778.0
2022-09-21 09:30:00,93.57,93.88,93.05,93.19,444677.0,85.2147,85.497,84.7412,84.8687,444677.0
2022-09-21 09:35:00,93.17,93.36,93.05,93.14,195309.0,84.8504,85.0235,84.7412,84.8231,195309.0
2022-09-21 09:40:00,93.13,93.35,93.07,93.14,209139.0,84.814,85.0144,84.7594,84.8231,209139.0
2022-09-21 09:45:00,93.14,93.19,92.91,92.93,236081.0,84.8231,84.8687,84.6137,84.6319,236081.0
2022-09-21 09:50:00,92.93,93.0,92.8,92.82,152429.0,84.6319,84.6956,84.5135,84.5317,152429.0
2022-09-21 09:55:00,92.81,92.84,92.54,92.54,186354.0,84.5226,84.5499,84.2767,84.2767,186354.0
2022-09-21 10:00:00,92.52,92.59,92.29,92.52,227335.0,84.2585,84.3222,84.049,84.2585,227335.0
2022-09-21 10:05:00,92.5,92.55,92.38,92.51,180831.0,84.2403,84.2858,84.131,84.2494,180831.0
2022-09-21 10:10:00,92.49,92.55,92.33,92.47,147741.0,84.2312,84.2858,84.0855,84.2129,147741.0
2022-09-21 10:15:00,92.48,92.58,92.38,92.51,142819.0,84.2221,84.3131,84.131,84.2494,142819.0
2022-09-21 10:20:00,92.52,92.68,92.35,92.63,136590.0,84.2585,84.4042,84.1037,84.3587,136590.0
2022-09-21 10:25:00,92.64,92.67,92.48,92.66,138209.0,84.3678,84.3951,84.2221,84.386,138209.0
2022-09-21 10:30:00,92.67,92.81,92.48,92.54,127591.0,84.3951,84.5226,84.2221,84.2767,127591.0
2022-09-21 10:35:00,92.53,92.61,92.32,92.55,138843.0,84.2676,84.3404,84.0763,84.2858,138843.0
2022-09-21 10:40:00,92.54,92.6,92.32,92.32,132535.0,84.2767,84.3313,84.0763,84.0763,132535.0
2022-09-21 10:45:00,92.33,92.42,92.22,92.36,146143.0,84.0855,84.1674,83.9853,84.1128,146143.0
2022-09-21 10:50:00,92.34,92.4,92.13,92.23,128770.0,84.0946,84.1492,83.9033,83.9944,128770.0
2022-09-21 10:55:00,92.22,92.24,92.14,92.2,89043.0,83.9853,84.0035,83.9124,83.9671,89043.0
2022-09-21 11:00:00,92.19,92.27,92.11,92.16,99077.0,83.958,84.0308,83.8851,83.9306,99077.0
2022-09-21 11:05:00,92.14,92.2,91.98,92.06,122152.0,83.9124,83.9671,83.7667,83.8396,122152.0
2022-09-21 11:10:00,92.06,92.15,91.96,92.14,83026.0,83.8396,83.9215,83.7485,83.9124,83026.0
2022-09-21 11:15:00,92.13,92.38,92.13,92.33,133230.0,83.9033,84.131,83.9033,84.0855,133230.0
2022-09-21 11:20:00,92.34,92.39,92.18,92.31,95877.0,84.0946,84.1401,83.9488,84.0672,95877.0
2022-09-21 11:25:00,92.3,92.52,92.24,92.42,124830.0,84.0581,84.2585,84.0035,84.1674,124830.0
2022-09-21 11:30:00,92.43,92.6,92.37,92.58,139785.0,84.1765,84.3313,84.1219,84.3131,139785.0
2022-09-21 11:35:00,92.59,92.68,92.54,92.64,101887.0,84.3222,84.4042,84.2767,84.3678,101887.0
2022-09-21 11:40:00,92.64,92.76,92.62,92.7,79126.0,84.3678,84.4771,84.3496,84.4224,79126.0
2022-09-21 11:45:00,92.7,92.8,92.68,92.75,85902.0,84.4224,84.5135,84.4042,84.4679,85902.0
2022-09-21 11:50:00,92.75,92.81,92.65,92.77,95510.0,84.4679,84.5226,84.3769,84.4862,95510.0
2022-09-21 11:55:00,92.78,92.92,92.76,92.92,115929.0,84.4953,84.6228,84.4771,84.6228,115929.0
2022-09-21 12:00:00,92.92,92.94,92.65,92.73,113676.0,84.6228,84.641,84.3769,84.4497,113676.0
2022-09-21 12:05:00,92.72,92.89,92.67,92.88,62545.0,84.4406,84.5954,84.3951,84.5863,62545.0
2022-09-21 12:10:00,92.88,92.94,92.78,92.78,82721.0,84.5863,84.641,84.4953,84.4953,82721.0
2022-09-21 12:15:00,92.78,92.83,92.62,92.71,99436.0,84.4953,84.5408,84.3496,84.4315,99436.0
2022-09-21 12:20:00,92.72,92.75,92.64,92.67,68430.0,84.4406,84.4679,84.3678,84.3951,68430.0
2022-09-21 12:25:00,92.66,92.73,92.62,92.7,36276.0,84.386,84.4497,84.3496,84.4224,36276.0
2022-09-21 12:30:00,92.69,92.79,92.64,92.79,60298.0,84.4133,84.5044,84.3678,84.5044,60298.0
2022-09-21 12:35:00,92.79,92.8,92.72,92.73,53579.0,84.5044,84.5135,84.4406,84.4497,53579.0
2022-09-21 12:40:00,92.72,92.77,92.68,92.69,54592.0,84.4406,84.4862,84.4042,84.4133,54592.0
2022-09-21 12:45:00,92.68,92.72,92.6,92.7,102260.0,84.4042,84.4406,84.3313,84.4224,102260.0
2022-09-21 12:50:00,92.7,92.72,92.59,92.59,54558.0,84.4224,84.4406,84.3222,84.3222,54558.0
2022-09-21 12:55:00,92.59,92.74,92.54,92.71,70636.0,84.3222,84.4588,84.2767,84.4315,70636.0
2022-09-21 13:00:00,92.72,92.77,92.63,92.63,47888.0,84.4406,84.4862,84.3587,84.3587,47888.0
2022-09-21 13:05:00,92.61,92.73,92.58,92.73,49204.0,84.3404,84.4497,84.3131,84.4497,49204.0
2022-09-21 13:10:00,92.73,92.76,92.59,92.63,70234.0,84.4497,84.4771,84.3222,84.3587,70234.0
2022-09-21 13:15:00,92.62,92.65,92.54,92.57,55647.0,84.3496,84.3769,84.2767,84.304,55647.0
2022-09-21 13:20:00,92.58,92.66,92.56,92.65,44738.0,84.3131,84.386,84.2949,84.3769,44738.0
2022-09-21 13:25:00,92.65,92.74,92.63,92.66,73359.0,84.3769,84.4588,84.3587,84.386,73359.0
2022-09-21 13:30:00,92.66,92.86,92.65,92.74,144474.0,84.386,84.5681,84.3769,84.4588,144474.0
2022-09-21 13:35:00,92.75,92.79,92.69,92.78,37130.0,84.4679,84.5044,84.4133,84.4953,37130.0
2022-09-21 13:40:00,92.78,92.82,92.68,92.74,109096.0,84.4953,84.5317,84.4042,84.4588,109096.0
2022-09-21 13:45:00,92.74,92.79,92.66,92.69,36873.0,84.4588,84.5044,84.386,84.4133,36873.0
2022-09-21 13:50:00,92.7,92.75,92.65,92.72,53032.0,84.4224,84.4679,84.3769,84.4406,53032.0
2022-09-21 13:55:00,92.71,92.81,92.67,92.7,80512.0,84.4315,84.5226,84.3951,84.4224,80512.0
2022-09-21 14:00:00,92.71,92.71,91.57,91.57,394859.0,84.4315,84.4315,83.3933,83.3933,394859.0
2022-09-21 14:05:00,91.56,92.14,91.41,92.05,187067.0,83.3842,83.9124,83.2476,83.8305,187067.0
2022-09-21 14:10:00,92.07,92.16,91.54,91.56,172374.0,83.8487,83.9306,83.366,83.3842,172374.0
2022-09-21 14:15:00,91.54,91.74,91.33,91.56,201364.0,83.366,83.5481,83.1747,83.3842,201364.0
2022-09-21 14:20:00,91.56,91.87,91.54,91.84,131132.0,83.3842,83.6665,83.366,83.6392,131132.0
2022-09-21 14:25:00,91.83,91.9,91.72,91.75,138636.0,83.6301,83.6938,83.5299,83.5572,138636.0
2022-09-21 14:30:00,91.73,92.54,91.51,92.45,288165.0,83.539,84.2767,83.3387,84.1947,288165.0
2022-09-21 14:35:00,92.43,92.75,92.11,92.29,367837.0,84.1765,84.4679,83.8851,84.049,367837.0
2022-09-21 14:40:00,92.24,93.25,92.14,93.16,314546.0,84.0035,84.9233,83.9124,84.8413,314546.0
2022-09-21 14:45:00,93.17,93.31,92.39,92.56,245967.0,84.8504,84.9779,84.1401,84.2949,245967.0
2022-09-21 14:50:00,92.58,92.94,92.39,92.9,335867.0,84.3131,84.641,84.1401,84.6046,335867.0
2022-09-21 14:55:00,92.91,93.04,92.7,92.8,202806.0,84.6137,84.7321,84.4224,84.5135,202806.0
2022-09-21 15:00:00,92.81,92.94,92.52,92.61,177087.0,84.5226,84.641,84.2585,84.3404,177087.0
2022-09-21 15:05:00,92.6,92.79,92.47,92.49,182154.0,84.3313,84.5044,84.2129,84.2312,182154.0
2022-09-21 15:10:00,92.48,92.58,91.84,92.54,287145.0,84.2221,84.3131,83.6392,84.2767,287145.0
2022-09-21 15:15:00,92.54,92.71,92.31,92.37,98746.0,84.2767,84.4315,84.0672,84.1219,98746.0
2022-09-21 15:20:00,92.36,92.36,92.03,92.1,100984.0,84.1128,84.1128,83.8122,83.876,100984.0
2022-09-21 15:25:00,92.11,92.11,91.62,91.63,154786.0,83.8851,83.8851,83.4389,83.448,154786.0
2022-09-21 15:30:00,91.61,91.85,91.45,91.8,214530.0,83.4297,83.6483,83.284,83.6028,214530.0
2022-09-21 15:35:00,91.81,91.83,91.26,91.34,175278.0,83.6119,83.6301,83.111,83.1839,175278.0
2022-09-21 15:40:00,91.33,91.49,91.27,91.31,141531.0,83.1747,83.3205,83.1201,83.1565,141531.0
2022-09-21 15:45:00,91.3,91.48,91.27,91.39,276976.0,83.1474,83.3114,83.1201,83.2294,276976.0
2022-09-21 15:50:00,91.39,91.52,91.09,91.23,398610.0,83.2294,83.3478,82.9562,83.0837,398610.0
2022-09-21 15:55:00,91.22,91.22,90.87,90.88,666704.0,83.0746,83.0746,82.7558,82.7649,666704.0
2022-09-22 09:30:00,92.04,92.66,91.88,92.08,559145.0,83.8213,84.386,83.6756,83.8578,559145.0
2022-09-22 09:35:00,92.1,92.4,92.03,92.08,284199.0,83.876,84.1492,83.8122,83.8578,284199.0
2022-09-22 09:40:00,92.1,92.39,92.01,92.04,251456.0,83.876,84.1401,83.794,83.8213,251456.0
2022-09-22 09:45:00,92.02,92.29,91.67,91.73,235597.0,83.8031,84.049,83.4844,83.539,235597.0
2022-09-22 09:50:00,91.7,91.8,91.36,91.44,256096.0,83.5117,83.6028,83.2021,83.2749,256096.0
2022-09-22 09:55:00,91.45,91.64,91.24,91.24,168158.0,83.284,83.4571,83.0928,83.0928,168158.0
2022-09-22 10:00:00,91.25,91.33,90.9,90.94,228421.0,83.1019,83.1747,82.7831,82.8196,228421.0
2022-09-22 10:05:00,90.94,91.11,90.87,91.0,136498.0,82.8196,82.9744,82.7558,82.8742,136498.0
2022-09-22 10:10:00,90.98,91.59,90.8,91.59,247944.0,82.856,83.4115,82.6921,83.4115,247944.0
2022-09-22 10:15:00,91.59,91.66,91.2,91.29,140588.0,83.4115,83.4753,83.0564,83.1383,140588.0
2022-09-22 10:20:00,91.26,91.26,91.06,91.13,135170.0,83.111,83.111,82.9289,82.9926,135170.0
2022-09-22 10:25:00,91.11,91.38,91.03,91.37,155245.0,82.9744,83.2203,82.9015,83.2112,155245.0
2022-09-22 10:30:00,91.37,91.4,91.04,91.14,155925.0,83.2112,83.2385,82.9106,83.0017,155925.0
2022-09-22 10:35:00,91.12,91.24,91.03,91.15,124314.0,82.9835,83.0928,82.9015,83.0108,124314.0
2022-09-22 10:40:00,91.15,91.19,90.96,90.99,130150.0,83.0108,83.0472,82.8378,82.8651,130150.0
2022-09-22 10:45:00,90.98,91.33,90.96,91.28,144415.0,82.856,83.1747,82.8378,83.1292,144415.0
2022-09-22 10:50:00,91.28,91.28,91.04,91.06,211935.0,83.1292,83.1292,82.9106,82.9289,211935.0
2022-09-22 10:55:00,91.03,91.06,90.87,90.92,94900.0,82.9015,82.9289,82.7558,82.8014,94900.0
2022-09-22 11:00:00,90.91,90.96,90.76,90.79,109873.0,82.7922,82.8378,82.6556,82.683,109873.0
2022-09-22 11:05:00,90.79,91.11,90.79,91.09,165681.0,82.683,82.9744,82.683,82.9562,165681.0
2022-09-22 11:10:00,91.09,91.11,90.93,90.93,128392.0,82.9562,82.9744,82.8105,82.8105,128392.0
2022-09-22 11:15:00,90.93,91.04,90.89,90.94,95874.0,82.8105,82.9106,82.774,82.8196,95874.0
2022-09-22 11:20:00,90.95,91.0,90.78,90.96,96684.0,82.8287,82.8742,82.6739,82.8378,96684.0
2022-09-22 11:25:00,90.96,91.31,90.95,91.23,204841.0,82.8378,83.1565,82.8287,83.0837,204841.0
2022-09-22 11:30:00,91.23,91.39,91.22,91.3,124041.0,83.0837,83.2294,83.0746,83.1474,124041.0
2022-09-22 11:35:00,91.28,91.39,91.21,91.35,98607.0,83.1292,83.2294,83.0655,83.193,98607.0
2022-09-22 11:40:00,91.34,91.37,91.17,91.21,76485.0,83.1839,83.2112,83.029,83.0655,76485.0
2022-09-22 11:45:00,91.21,91.35,91.15,91.33,76150.0,83.0655,83.193,83.0108,83.1747,76150.0
2022-09-22 11:50:00,91.32,91.54,91.3,91.34,119888.0,83.1656,83.366,83.1474,83.1839,119888.0
2022-09-22 11:55:00,91.34,91.38,91.06,91.08,78187.0,83.1839,83.2203,82.9289,82.9471,78187.0
2022-09-22 12:00:00,91.07,91.21,91.06,91.12,65973.0,82.938,83.0655,82.9289,82.9835,65973.0
2022-09-22 12:05:00,91.1,91.29,91.06,91.29,79645.0,82.9653,83.1383,82.9289,83.1383,79645.0
2022-09-22 12:10:00,91.29,91.42,91.21,91.37,89131.0,83.1383,83.2567,83.0655,83.2112,89131.0
2022-09-22 12:15:00,91.36,91.58,91.35,91.51,83318.0,83.2021,83.4024,83.193,83.3387,83318.0
2022-09-22 12:20:00,91.5,91.66,91.41,91.63,80978.0,83.3296,83.4753,83.2476,83.448,80978.0
2022-09-22 12:25:00,91.64,91.65,91.41,91.41,64983.0,83.4571,83.4662,83.2476,83.2476,64983.0
2022-09-22 12:30:00,91.4,91.45,91.34,91.34,56595.0,83.2385,83.284,83.1839,83.1839,56595.0
2022-09-22 12:35:00,91.34,91.44,91.28,91.37,61050.0,83.1839,83.2749,83.1292,83.2112,61050.0
2022-09-22 12:40:00,91.39,91.56,91.35,91.51,73385.0,83.2294,83.3842,83.193,83.3387,73385.0
2022-09-22 12:45:00,91.5,91.6,91.42,91.44,71977.0,83.3296,83.4206,83.2567,83.2749,71977.0
2022-09-22 12:50:00,91.44,91.63,91.41,91.52,89509.0,83.2749,83.448,83.2476,83.3478,89509.0
2022-09-22 12:55:00,91.52,91.57,91.39,91.43,61114.0,83.3478,83.3933,83.2294,83.2658,61114.0
2022-09-22 13:00:00,91.43,91.48,91.39,91.45,62190.0,83.2658,83.3114,83.2294,83.284,62190.0
2022-09-22 13:05:00,91.44,91.47,91.29,91.33,55027.0,83.2749,83.3022,83.1383,83.1747,55027.0
2022-09-22 13:10:00,91.33,91.39,91.25,91.27,58644.0,83.1747,83.2294,83.1019,83.1201,58644.0
2022-09-22 13:15:00,91.27,91.48,91.2,91.47,71483.0,83.1201,83.3114,83.0564,83.3022,71483.0
2022-09-22 13:20:00,91.47,91.52,91.4,91.4,91992.0,83.3022,83.3478,83.2385,83.2385,91992.0
2022-09-22 13:25:00,91.4,91.5,91.37,91.42,75044.0,83.2385,83.3296,83.2112,83.2567,75044.0
2022-09-22 13:30:00,91.42,91.54,91.41,91.49,84904.0,83.2567,83.366,83.2476,83.3205,84904.0
2022-09-22 13:35:00,91.49,91.63,91.48,91.58,59066.0,83.3205,83.448,83.3114,83.4024,59066.0
2022-09-22 13:40:00,91.57,91.65,91.4,91.42,74933.0,83.3933,83.4662,83.2385,83.2567,74933.0
2022-09-22 13:45:00,91.4,91.46,91.32,91.4,112385.0,83.2385,83.2931,83.1656,83.2385,112385.0
2022-09-22 13:50:00,91.4,91.46,91.35,91.4,72766.0,83.2385,83.2931,83.193,83.2385,72766.0
2022-09-22 13:55:00,91.39,91.47,91.35,91.35,85298.0,83.2294,83.3022,83.193,83.193,85298.0
2022-09-22 14:00:00,91.34,91.34,91.19,91.2,88066.0,83.1839,83.1839,83.0472,83.0564,88066.0
2022-09-22 14:05:00,91.21,91.3,91.1,91.1,164518.0,83.0655,83.1474,82.9653,82.9653,164518.0
2022-09-22 14:10:00,91.1,91.2,91.08,91.2,67548.0,82.9653,83.0564,82.9471,83.0564,67548.0
2022-09-22 14:15:00,91.16,91.18,91.09,91.16,57577.0,83.0199,83.0381,82.9562,83.0199,57577.0
2022-09-22 14:20:00,91.16,91.19,91.06,91.12,80880.0,83.0199,83.0472,82.9289,82.9835,80880.0
2022-09-22 14:25:00,91.11,91.29,91.06,91.25,89139.0,82.9744,83.1383,82.9289,83.1019,89139.0
2022-09-22 14:30:00,91.26,91.43,91.21,91.35,119623.0,83.111,83.2658,83.0655,83.193,119623.0
2022-09-22 14:35:00,91.34,91.35,91.24,91.31,89132.0,83.1839,83.193,83.0928,83.1565,89132.0
2022-09-22 14:40:00,91.3,91.32,91.24,91.31,60076.0,83.1474,83.1656,83.0928,83.1565,60076.0
2022-09-22 14:45:00,91.3,91.3,91.06,91.15,166224.0,83.1474,83.1474,82.9289,83.0108,166224.0
2022-09-22 14:50:00,91.16,91.46,91.15,91.41,153800.0,83.0199,83.2931,83.0108,83.2476,153800.0
2022-09-22 14:55:00,91.41,91.51,91.36,91.5,80785.0,83.2476,83.3387,83.2021,83.3296,80785.0
2022-09-22 15:00:00,91.5,91.8,91.5,91.67,179978.0,83.3296,83.6028,83.3296,83.4844,179978.0
2022-09-22 15:05:00,91.67,91.73,91.56,91.65,134972.0,83.4844,83.539,83.3842,83.4662,134972.0
2022-09-22 15:10:00,91.65,91.72,91.56,91.66,156797.0,83.4662,83.5299,83.3842,83.4753,156797.0
2022-09-22 15:15:00,91.67,91.67,91.44,91.45,133856.0,83.4844,83.4844,83.2749,83.284,133856.0
2022-09-22 15:20:00,91.45,91.47,91.22,91.22,118471.0,83.284,83.3022,83.0746,83.0746,118471.0
2022-09-22 15:25:00,91.22,91.32,91.15,91.32,139428.0,83.0746,83.1656,83.0108,83.1656,139428.0
2022-09-22 15:30:00,91.32,91.37,91.21,91.31,194469.0,83.1656,83.2112,83.0655,83.1565,194469.0
2022-09-22 15:35:00,91.31,91.41,91.2,91.28,129734.0,83.1565,83.2476,83.0564,83.1292,129734.0
2022-09-22 15:40:00,91.29,91.32,91.12,91.17,157389.0,83.1383,83.1656,82.9835,83.029,157389.0
2022-09-22 15:45:00,91.17,91.45,91.15,91.43,286400.0,83.029,83.284,83.0108,83.2658,286400.0
2022-09-22 15:50:00,91.43,91.47,90.89,90.9,347884.0,83.2658,83.3022,82.774,82.7831,347884.0
2022-09-22 15:55:00,90.9,90.92,90.52,90.55,675571.0,82.7831,82.8014,82.4371,82.4644,675571.0
2022-09-23 09:30:00,87.5,87.5,86.52,86.74,1271456.0,79.6867,79.6867,78.7943,78.9946,1271456.0
2022-09-23 09:35:00,86.79,86.8,86.24,86.25,518431.0,79.0401,79.0492,78.5393,78.5484,518431.0
2022-09-23 09:40:00,86.25,86.29,85.64,85.78,767358.0,78.5484,78.5848,77.9928,78.1203,767358.0
2022-09-23 09:45:00,85.78,85.9,85.08,85.08,655203.0,78.1203,78.2296,77.4828,77.4828,655203.0
2022-09-23 09:50:00,85.08,85.47,84.85,85.35,613661.0,77.4828,77.838,77.2734,77.7287,613661.0
2022-09-23 09:55:00,85.34,85.7,85.2,85.42,434878.0,77.7196,78.0475,77.5921,77.7925,434878.0
2022-09-23 10:00:00,85.42,85.62,85.02,85.59,322879.0,77.7925,77.9746,77.4282,77.9473,322879.0
2022-09-23 10:05:00,85.58,86.06,85.5,86.03,335442.0,77.9382,78.3753,77.8653,78.348,335442.0
2022-09-23 10:10:00,86.02,86.16,85.75,85.96,298024.0,78.3389,78.4664,78.093,78.2843,298024.0
2022-09-23 10:15:00,85.94,85.98,85.32,85.4,272141.0,78.266,78.3025,77.7014,77.7743,272141.0
2022-09-23 10:20:00,85.39,85.69,85.28,85.67,218145.0,77.7652,78.0384,77.665,78.0202,218145.0
2022-09-23 10:25:00,85.67,85.97,85.56,85.86,349904.0,78.0202,78.2934,77.92,78.1932,349904.0
2022-09-23 10:30:00,85.85,85.93,85.39,85.44,285061.0,78.1841,78.2569,77.7652,77.8107,285061.0
2022-09-23 10:35:00,85.46,85.55,85.38,85.46,130836.0,77.8289,77.9109,77.756,77.8289,130836.0
2022-09-23 10:40:00,85.45,85.6,85.35,85.42,158201.0,77.8198,77.9564,77.7287,77.7925,158201.0
2022-09-23 10:45:00,85.42,85.45,85.11,85.13,183381.0,77.7925,77.8198,77.5102,77.5284,183381.0
2022-09-23 10:50:00,85.12,85.28,85.03,85.22,185955.0,77.5193,77.665,77.4373,77.6103,185955.0
2022-09-23 10:55:00,85.22,85.27,85.05,85.16,244934.0,77.6103,77.6559,77.4555,77.5557,244934.0
2022-09-23 11:00:00,85.17,85.56,85.15,85.53,263177.0,77.5648,77.92,77.5466,77.8927,263177.0
2022-09-23 11:05:00,85.56,85.64,85.36,85.54,179926.0,77.92,77.9928,77.7378,77.9018,179926.0
2022-09-23 11:10:00,85.53,85.78,85.48,85.59,126339.0,77.8927,78.1203,77.8471,77.9473,126339.0
2022-09-23 11:15:00,85.59,85.76,85.51,85.7,202979.0,77.9473,78.1021,77.8744,78.0475,202979.0
2022-09-23 11:20:00,85.71,85.82,85.63,85.72,211592.0,78.0566,78.1568,77.9837,78.0657,211592.0
2022-09-23 11:25:00,85.73,86.02,85.68,86.02,270571.0,78.0748,78.3389,78.0293,78.3389,270571.0
2022-09-23 11:30:00,86.03,86.11,85.95,86.03,249465.0,78.348,78.4209,78.2751,78.348,249465.0
2022-09-23 11:35:00,86.04,86.11,85.92,85.94,141138.0,78.3571,78.4209,78.2478,78.266,141138.0
2022-09-23 11:40:00,85.95,85.96,85.53,85.53,216133.0,78.2751,78.2843,77.8927,77.8927,216133.0
2022-09-23 11:45:00,85.52,85.67,85.42,85.66,218037.0,77.8835,78.0202,77.7925,78.011,218037.0
2022-09-23 11:50:00,85.66,85.8,85.58,85.76,122124.0,78.011,78.1385,77.9382,78.1021,122124.0
2022-09-23 11:55:00,85.75,85.82,85.67,85.7,101332.0,78.093,78.1568,78.0202,78.0475,101332.0
2022-09-23 12:00:00,85.7,85.77,85.61,85.72,133320.0,78.0475,78.1112,77.9655,78.0657,133320.0
2022-09-23 12:05:00,85.73,85.75,85.42,85.51,151044.0,78.0748,78.093,77.7925,77.8744,151044.0
2022-09-23 12:10:00,85.51,85.55,85.3,85.47,164521.0,77.8744,77.9109,77.6832,77.838,164521.0
2022-09-23 12:15:00,85.47,85.55,85.22,85.33,167447.0,77.838,77.9109,77.6103,77.7105,167447.0
2022-09-23 12:20:00,85.32,85.49,85.22,85.35,325820.0,77.7014,77.8562,77.6103,77.7287,325820.0
2022-09-23 12:25:00,85.34,85.43,85.26,85.28,393433.0,77.7196,77.8016,77.6468,77.665,393433.0
2022-09-23 12:30:00,85.27,85.44,85.23,85.38,194744.0,77.6559,77.8107,77.6194,77.756,194744.0
2022-09-23 12:35:00,85.38,85.53,85.35,85.51,428070.0,77.756,77.8927,77.7287,77.8744,428070.0
2022-09-23 12:40:00,85.51,85.51,85.18,85.19,307962.0,77.8744,77.8744,77.5739,77.583,307962.0
2022-09-23 12:45:00,85.18,85.58,85.14,85.56,129829.0,77.5739,77.9382,77.5375,77.92,129829.0
2022-09-23 12:50:00,85.56,85.93,85.54,85.92,126590.0,77.92,78.2569,77.9018,78.2478,126590.0
2022-09-23 12:55:00,85.9,85.98,85.75,85.96,126902.0,78.2296,78.3025,78.093,78.2843,126902.0
2022-09-23 13:00:00,85.97,86.14,85.88,85.97,202479.0,78.2934,78.4482,78.2114,78.2934,202479.0
2022-09-23 13:05:00,85.97,86.1,85.88,86.06,112551.0,78.2934,78.4118,78.2114,78.3753,112551.0
2022-09-23 13:10:00,86.05,86.12,85.86,85.89,137625.0,78.3662,78.43,78.1932,78.2205,137625.0
2022-09-23 13:15:00,85.88,86.14,85.85,86.11,145452.0,78.2114,78.4482,78.1841,78.4209,145452.0
2022-09-23 13:20:00,86.09,86.14,85.88,85.92,136165.0,78.4026,78.4482,78.2114,78.2478,136165.0
2022-09-23 13:25:00,85.9,85.96,85.77,85.78,82194.0,78.2296,78.2843,78.1112,78.1203,82194.0
2022-09-23 13:30:00,85.78,85.88,85.6,85.64,106744.0,78.1203,78.2114,77.9564,77.9928,106744.0
2022-09-23 13:35:00,85.64,85.66,85.49,85.49,90857.0,77.9928,78.011,77.8562,77.8562,90857.0
2022-09-23 13:40:00,85.49,85.57,85.38,85.55,237286.0,77.8562,77.9291,77.756,77.9109,237286.0
2022-09-23 13:45:00,85.56,85.71,85.52,85.62,169705.0,77.92,78.0566,77.8835,77.9746,169705.0
2022-09-23 13:50:00,85.61,85.67,85.53,85.6,92525.0,77.9655,78.0202,77.8927,77.9564,92525.0
2022-09-23 13:55:00,85.61,85.75,85.58,85.67,141538.0,77.9655,78.093,77.9382,78.0202,141538.0
2022-09-23 14:00:00,85.66,85.67,85.54,85.62,129629.0,78.011,78.0202,77.9018,77.9746,129629.0
2022-09-23 14:05:00,85.61,85.7,85.43,85.45,162258.0,77.9655,78.0475,77.8016,77.8198,162258.0
2022-09-23 14:10:00,85.44,85.56,85.34,85.39,98691.0,77.8107,77.92,77.7196,77.7652,98691.0
2022-09-23 14:15:00,85.38,85.47,85.29,85.46,131737.0,77.756,77.838,77.6741,77.8289,131737.0
2022-09-23 14:20:00,85.47,85.71,85.47,85.64,150362.0,77.838,78.0566,77.838,77.9928,150362.0
2022-09-23 14:25:00,85.64,85.75,85.58,85.68,128844.0,77.9928,78.093,77.9382,78.0293,128844.0
2022-09-23 14:30:00,85.67,85.69,85.55,85.62,157883.0,78.0202,78.0384,77.9109,77.9746,157883.0
2022-09-23 14:35:00,85.61,85.61,85.37,85.42,116148.0,77.9655,77.9655,77.7469,77.7925,116148.0
2022-09-23 14:40:00,85.41,85.47,85.32,85.4,141143.0,77.7834,77.838,77.7014,77.7743,141143.0
2022-09-23 14:45:00,85.4,85.51,85.32,85.48,113603.0,77.7743,77.8744,77.7014,77.8471,113603.0
2022-09-23 14:50:00,85.48,85.48,85.3,85.31,143205.0,77.8471,77.8471,77.6832,77.6923,143205.0
2022-09-23 14:55:00,85.3,85.3,85.12,85.19,186044.0,77.6832,77.6832,77.5193,77.583,186044.0
2022-09-23 15:00:00,85.18,85.54,85.12,85.49,212593.0,77.5739,77.9018,77.5193,77.8562,212593.0
2022-09-23 15:05:00,85.48,85.82,85.48,85.68,201395.0,77.8471,78.1568,77.8471,78.0293,201395.0
2022-09-23 15:10:00,85.68,85.75,85.49,85.57,171139.0,78.0293,78.093,77.8562,77.9291,171139.0
2022-09-23 15:15:00,85.58,85.84,85.56,85.7,196721.0,77.9382,78.175,77.92,78.0475,196721.0
2022-09-23 15:20:00,85.71,85.82,85.56,85.59,224478.0,78.0566,78.1568,77.92,77.9473,224478.0
2022-09-23 15:25:00,85.59,85.66,85.48,85.6,173406.0,77.9473,78.011,77.8471,77.9564,173406.0
2022-09-23 15:30:00,85.61,85.66,85.28,85.55,359930.0,77.9655,78.011,77.665,77.9109,359930.0
2022-09-23 15:35:00,85.56,85.63,85.31,85.47,256422.0,77.92,77.9837,77.6923,77.838,256422.0
2022-09-23 15:40:00,85.46,85.84,85.41,85.81,264208.0,77.8289,78.175,77.7834,78.1477,264208.0
2022-09-23 15:45:00,85.83,85.97,85.8,85.86,324917.0,78.1659,78.2934,78.1385,78.1932,324917.0
2022-09-23 15:50:00,85.84,85.85,85.58,85.67,425405.0,78.175,78.1841,77.9382,78.0202,425405.0
2022-09-23 15:55:00,85.67,85.78,85.38,85.75,1089296.0,78.0202,78.1203,77.756,78.093,1089296.0
2022-09-26 09:30:00,85.01,85.41,84.7,85.04,91738.0,77.4191,77.7834,77.1368,77.4464,91738.0
2022-09-26 09:35:00,84.99,85.26,84.7,85.26,1023655.0,77.4009,77.6468,77.1368,77.6468,1023655.0
2022-09-26 09:40:00,85.26,85.46,84.56,84.84,484547.0,77.6468,77.8289,77.0093,77.2643,484547.0
2022-09-26 09:45:00,84.85,85.63,84.71,85.47,347510.0,77.2734,77.9837,77.1459,77.838,347510.0
2022-09-26 09:50:00,85.48,85.55,85.17,85.22,200073.0,77.8471,77.9109,77.5648,77.6103,200073.0
2022-09-26 09:55:00,85.21,85.45,84.87,85.34,240972.0,77.6012,77.8198,77.2916,77.7196,240972.0
2022-09-26 10:00:00,85.34,85.63,85.14,85.63,240971.0,77.7196,77.9837,77.5375,77.9837,240971.0
2022-09-26 10:05:00,85.64,85.79,85.54,85.58,194195.0,77.9928,78.1294,77.9018,77.9382,194195.0
2022-09-26 10:10:00,85.57,85.97,85.35,85.87,160893.0,77.9291,78.2934,77.7287,78.2023,160893.0
2022-09-26 10:15:00,85.87,86.22,85.86,86.07,232573.0,78.2023,78.521,78.1932,78.3844,232573.0
2022-09-26 10:20:00,86.07,86.18,85.97,86.05,237333.0,78.3844,78.4846,78.2934,78.3662,237333.0
2022-09-26 10:25:00,86.05,86.19,85.69,85.78,196444.0,78.3662,78.4937,78.0384,78.1203,196444.0
2022-09-26 10:30:00,85.77,85.85,85.61,85.71,189918.0,78.1112,78.1841,77.9655,78.0566,189918.0
2022-09-26 10:35:00,85.71,86.06,85.71,85.89,133475.0,78.0566,78.3753,78.0566,78.2205,133475.0
2022-09-26 10:40:00,85.89,85.99,85.73,85.9,159340.0,78.2205,78.3116,78.0748,78.2296,159340.0
2022-09-26 10:45:00,85.9,85.91,85.52,85.64,165847.0,78.2296,78.2387,77.8835,77.9928,165847.0
2022-09-26 10:50:00,85.65,85.73,85.5,85.7,125079.0,78.0019,78.0748,77.8653,78.0475,125079.0
2022-09-26 10:55:00,85.7,85.7,85.46,85.57,121103.0,78.0475,78.0475,77.8289,77.9291,121103.0
2022-09-26 11:00:00,85.56,85.62,85.39,85.43,106527.0,77.92,77.9746,77.7652,77.8016,106527.0
2022-09-26 11:05:00,85.43,85.43,85.14,85.2,169632.0,77.8016,77.8016,77.5375,77.5921,169632.0
2022-09-26 11:10:00,85.2,85.32,85.07,85.32,139222.0,77.5921,77.7014,77.4737,77.7014,139222.0
2022-09-26 11:15:00,85.3,85.46,85.19,85.25,152209.0,77.6832,77.8289,77.583,77.6377,152209.0
2022-09-26 11:20:00,85.23,85.43,85.19,85.29,87177.0,77.6194,77.8016,77.583,77.6741,87177.0
2022-09-26 11:25:00,85.28,85.34,85.05,85.09,134454.0,77.665,77.7196,77.4555,77.4919,134454.0
2022-09-26 11:30:00,85.1,85.17,84.94,84.94,163672.0,77.501,77.5648,77.3553,77.3553,163672.0
2022-09-26 11:35:00,84.95,85.15,84.84,84.99,165841.0,77.3644,77.5466,77.2643,77.4009,165841.0
2022-09-26 11:40:00,85.0,85.16,84.88,84.9,158556.0,77.41,77.5557,77.3007,77.3189,158556.0
2022-09-26 11:45:00,84.91,85.01,84.76,84.92,107376.0,77.328,77.4191,77.1914,77.3371,107376.0
2022-09-26 11:50:00,84.91,85.03,84.85,85.02,90469.0,77.328,77.4373,77.2734,77.4282,90469.0
2022-09-26 11:55:00,85.02,85.19,84.97,85.06,134960.0,77.4282,77.583,77.3827,77.4646,134960.0
2022-09-26 12:00:00,85.06,85.06,84.8,84.84,126278.0,77.4646,77.4646,77.2278,77.2643,126278.0
2022-09-26 12:05:00,84.82,85.06,84.81,84.98,133650.0,77.2461,77.4646,77.2369,77.3918,133650.0
2022-09-26 12:10:00,84.98,85.14,84.96,85.01,255444.0,77.3918,77.5375,77.3736,77.4191,255444.0
2022-09-26 12:15:00,85.02,85.06,84.94,84.99,97337.0,77.4282,77.4646,77.3553,77.4009,97337.0
2022-09-26 12:20:00,84.97,85.04,84.85,84.95,127813.0,77.3827,77.4464,77.2734,77.3644,127813.0
2022-09-26 12:25:00,84.94,84.95,84.78,84.82,113558.0,77.3553,77.3644,77.2096,77.2461,113558.0
2022-09-26 12:30:00,84.82,84.82,84.47,84.53,313623.0,77.2461,77.2461,76.9273,76.9819,313623.0
2022-09-26 12:35:00,84.52,84.7,84.47,84.61,114191.0,76.9728,77.1368,76.9273,77.0548,114191.0
2022-09-26 12:40:00,84.6,84.73,84.55,84.6,105675.0,77.0457,77.1641,77.0002,77.0457,105675.0
2022-09-26 12:45:00,84.59,84.92,84.57,84.8,179297.0,77.0366,77.3371,77.0184,77.2278,179297.0
2022-09-26 12:50:00,84.8,84.93,84.8,84.89,77980.0,77.2278,77.3462,77.2278,77.3098,77980.0
2022-09-26 12:55:00,84.91,85.06,84.89,84.93,97769.0,77.328,77.4646,77.3098,77.3462,97769.0
2022-09-26 13:00:00,84.94,84.94,84.7,84.72,98245.0,77.3553,77.3553,77.1368,77.155,98245.0
2022-09-26 13:05:00,84.72,84.74,84.58,84.7,97954.0,77.155,77.1732,77.0275,77.1368,97954.0
2022-09-26 13:10:00,84.69,84.69,84.4,84.41,154528.0,77.1277,77.1277,76.8636,76.8727,154528.0
2022-09-26 13:15:00,84.41,84.51,84.35,84.37,142705.0,76.8727,76.9637,76.818,76.8362,142705.0
2022-09-26 13:20:00,84.37,84.41,84.18,84.19,170337.0,76.8362,76.8727,76.6632,76.6723,170337.0
2022-09-26 13:25:00,84.19,84.29,84.05,84.26,235703.0,76.6723,76.7634,76.5448,76.7361,235703.0
2022-09-26 13:30:00,84.25,84.52,84.24,84.36,216207.0,76.7269,76.9728,76.7178,76.8271,216207.0
2022-09-26 13:35:00,84.36,84.49,84.32,84.38,146780.0,76.8271,76.9455,76.7907,76.8453,146780.0
2022-09-26 13:40:00,84.39,84.45,84.21,84.28,119428.0,76.8544,76.9091,76.6905,76.7543,119428.0
2022-09-26 13:45:00,84.28,84.49,84.26,84.46,161562.0,76.7543,76.9455,76.7361,76.9182,161562.0
2022-09-26 13:50:00,84.45,84.62,84.42,84.51,168657.0,76.9091,77.0639,76.8818,76.9637,168657.0
2022-09-26 13:55:00,84.5,84.55,84.29,84.33,111506.0,76.9546,77.0002,76.7634,76.7998,111506.0
2022-09-26 14:00:00,84.31,84.7,84.26,84.68,182738.0,76.7816,77.1368,76.7361,77.1186,182738.0
2022-09-26 14:05:00,84.68,84.73,84.54,84.57,210789.0,77.1186,77.1641,76.9911,77.0184,210789.0
2022-09-26 14:10:00,84.58,84.67,84.51,84.54,97415.0,77.0275,77.1094,76.9637,76.9911,97415.0
2022-09-26 14:15:00,84.54,84.6,84.39,84.4,143099.0,76.9911,77.0457,76.8544,76.8636,143099.0
2022-09-26 14:20:00,84.39,84.43,84.09,84.12,179647.0,76.8544,76.8909,76.5812,76.6086,179647.0
2022-09-26 14:25:00,84.12,84.14,83.97,83.99,342628.0,76.6086,76.6268,76.472,76.4902,342628.0
2022-09-26 14:30:00,84.0,84.09,83.98,84.04,138030.0,76.4993,76.5812,76.4811,76.5357,138030.0
2022-09-26 14:35:00,84.04,84.17,84.01,84.07,183792.0,76.5357,76.6541,76.5084,76.563,183792.0
2022-09-26 14:40:00,84.07,84.13,83.98,84.05,95073.0,76.563,76.6177,76.4811,76.5448,95073.0
2022-09-26 14:45:00,84.05,84.49,84.03,84.45,342006.0,76.5448,76.9455,76.5266,76.9091,342006.0
2022-09-26 14:50:00,84.44,84.45,84.23,84.42,187706.0,76.9,76.9091,76.7087,76.8818,187706.0
2022-09-26 14:55:00,84.41,84.44,84.17,84.17,127164.0,76.8727,76.9,76.6541,76.6541,127164.0
2022-09-26 15:00:00,84.17,84.45,84.16,84.41,151409.0,76.6541,76.9091,76.645,76.8727,151409.0
2022-09-26 15:05:00,84.39,84.43,84.24,84.41,179703.0,76.8544,76.8909,76.7178,76.8727,179703.0
2022-09-26 15:10:00,84.4,84.41,84.1,84.25,145508.0,76.8636,76.8727,76.5903,76.7269,145508.0
2022-09-26 15:15:00,84.26,84.37,84.1,84.31,172096.0,76.7361,76.8362,76.5903,76.7816,172096.0
2022-09-26 15:20:00,84.3,84.32,84.12,84.17,169995.0,76.7725,76.7907,76.6086,76.6541,169995.0
2022-09-26 15:25:00,84.18,84.31,84.11,84.28,137918.0,76.6632,76.7816,76.5995,76.7543,137918.0
2022-09-26 15:30:00,84.29,84.29,84.0,84.09,247018.0,76.7634,76.7634,76.4993,76.5812,247018.0
2022-09-26 15:35:00,84.08,84.24,84.02,84.19,203990.0,76.5721,76.7178,76.5175,76.6723,203990.0
2022-09-26 15:40:00,84.18,84.27,84.05,84.27,247346.0,76.6632,76.7452,76.5448,76.7452,247346.0
2022-09-26 15:45:00,84.27,84.37,84.23,84.34,274570.0,76.7452,76.8362,76.7087,76.8089,274570.0
2022-09-26 15:50:00,84.34,84.51,84.18,84.36,441921.0,76.8089,76.9637,76.6632,76.8271,441921.0
2022-09-26 15:55:00,84.37,84.37,83.89,84.01,1042361.0,76.8362,76.8362,76.3991,76.5084,1042361.0
2022-09-27 09:30:00,85.61,85.71,84.86,85.08,445936.0,77.9655,78.0566,77.2825,77.4828,445936.0
2022-09-27 09:35:00,85.09,85.42,84.98,85.21,299370.0,77.4919,77.7925,77.3918,77.6012,299370.0
2022-09-27 09:40:00,85.2,85.54,85.04,85.17,242982.0,77.5921,77.9018,77.4464,77.5648,242982.0
2022-09-27 09:45:00,85.17,85.32,84.81,85.14,316675.0,77.5648,77.7014,77.2369,77.5375,316675.0
2022-09-27 09:50:00,85.13,85.95,85.11,85.83,289901.0,77.5284,78.2751,77.5102,78.1659,289901.0
2022-09-27 09:55:00,85.84,86.04,85.62,86.01,352992.0,78.175,78.3571,77.9746,78.3298,352992.0
2022-09-27 10:00:00,86.02,86.08,85.63,85.77,227910.0,78.3389,78.3935,77.9837,78.1112,227910.0
2022-09-27 10:05:00,85.79,85.97,85.55,85.57,149265.0,78.1294,78.2934,77.9109,77.9291,149265.0
2022-09-27 10:10:00,85.59,86.12,85.43,86.09,183368.0,77.9473,78.43,77.8016,78.4026,183368.0
2022-09-27 10:15:00,86.08,86.33,85.99,86.23,233253.0,78.3935,78.6212,78.3116,78.5301,233253.0
2022-09-27 10:20:00,86.22,86.63,86.22,86.4,280412.0,78.521,78.8944,78.521,78.685,280412.0
2022-09-27 10:25:00,86.4,86.54,85.98,86.01,189359.0,78.685,78.8125,78.3025,78.3298,189359.0
2022-09-27 10:30:00,86.01,86.47,86.01,86.38,136268.0,78.3298,78.7487,78.3298,78.6668,136268.0
2022-09-27 10:35:00,86.37,86.52,86.16,86.25,168673.0,78.6576,78.7943,78.4664,78.5484,168673.0
2022-09-27 10:40:00,86.23,86.45,86.15,86.38,150812.0,78.5301,78.7305,78.4573,78.6668,150812.0
2022-09-27 10:45:00,86.38,86.45,86.21,86.3,121510.0,78.6668,78.7305,78.5119,78.5939,121510.0
2022-09-27 10:50:00,86.29,86.51,86.15,86.28,149001.0,78.5848,78.7851,78.4573,78.5757,149001.0
2022-09-27 10:55:00,86.27,86.75,86.27,86.67,179422.0,78.5666,79.0037,78.5666,78.9309,179422.0
2022-09-27 11:00:00,86.67,86.73,86.39,86.48,133683.0,78.9309,78.9855,78.6759,78.7578,133683.0
2022-09-27 11:05:00,86.49,86.79,86.47,86.79,156429.0,78.7669,79.0401,78.7487,79.0401,156429.0
2022-09-27 11:10:00,86.79,86.96,86.67,86.93,157502.0,79.0401,79.195,78.9309,79.1676,157502.0
2022-09-27 11:15:00,86.93,86.94,86.55,86.62,144361.0,79.1676,79.1767,78.8216,78.8853,144361.0
2022-09-27 11:20:00,86.62,86.73,86.17,86.19,131707.0,78.8853,78.9855,78.4755,78.4937,131707.0
2022-09-27 11:25:00,86.2,86.21,85.85,85.93,175405.0,78.5028,78.5119,78.1841,78.2569,175405.0
2022-09-27 11:30:00,85.91,86.13,85.84,86.12,115481.0,78.2387,78.4391,78.175,78.43,115481.0
2022-09-27 11:35:00,86.13,86.14,85.93,85.97,82057.0,78.4391,78.4482,78.2569,78.2934,82057.0
2022-09-27 11:40:00,85.96,86.16,85.82,86.07,130548.0,78.2843,78.4664,78.1568,78.3844,130548.0
2022-09-27 11:45:00,86.04,86.14,85.95,86.0,67638.0,78.3571,78.4482,78.2751,78.3207,67638.0
2022-09-27 11:50:00,86.0,86.01,85.64,85.72,114112.0,78.3207,78.3298,77.9928,78.0657,114112.0
2022-09-27 11:55:00,85.71,85.84,85.6,85.61,95639.0,78.0566,78.175,77.9564,77.9655,95639.0
2022-09-27 12:00:00,85.61,85.71,85.52,85.68,122372.0,77.9655,78.0566,77.8835,78.0293,122372.0
2022-09-27 12:05:00,85.68,85.69,85.4,85.45,98187.0,78.0293,78.0384,77.7743,77.8198,98187.0
2022-09-27 12:10:00,85.44,85.46,85.22,85.4,146855.0,77.8107,77.8289,77.6103,77.7743,146855.0
2022-09-27 12:15:00,85.4,85.41,85.03,85.04,108275.0,77.7743,77.7834,77.4373,77.4464,108275.0
2022-09-27 12:20:00,85.04,85.33,85.02,85.24,101523.0,77.4464,77.7105,77.4282,77.6285,101523.0
2022-09-27 12:25:00,85.24,85.55,85.15,85.44,147369.0,77.6285,77.9109,77.5466,77.8107,147369.0
2022-09-27 12:30:00,85.44,85.61,85.41,85.56,95332.0,77.8107,77.9655,77.7834,77.92,95332.0
2022-09-27 12:35:00,85.59,85.66,85.35,85.35,104671.0,77.9473,78.011,77.7287,77.7287,104671.0
2022-09-27 12:40:00,85.34,85.42,85.26,85.36,88657.0,77.7196,77.7925,77.6468,77.7378,88657.0
2022-09-27 12:45:00,85.35,85.56,85.3,85.55,51853.0,77.7287,77.92,77.6832,77.9109,51853.0
2022-09-27 12:50:00,85.54,85.61,85.26,85.59,106610.0,77.9018,77.9655,77.6468,77.9473,106610.0
2022-09-27 12:55:00,85.61,85.67,85.47,85.5,82848.0,77.9655,78.0202,77.838,77.8653,82848.0
2022-09-27 13:00:00,85.47,85.47,85.25,85.28,114067.0,77.838,77.838,77.6377,77.665,114067.0
2022-09-27 13:05:00,85.28,85.59,85.27,85.41,98969.0,77.665,77.9473,77.6559,77.7834,98969.0
2022-09-27 13:10:00,85.41,85.46,85.3,85.45,63494.0,77.7834,77.8289,77.6832,77.8198,63494.0
2022-09-27 13:15:00,85.45,85.53,85.36,85.49,81280.0,77.8198,77.8927,77.7378,77.8562,81280.0
2022-09-27 13:20:00,85.51,85.59,85.4,85.42,89694.0,77.8744,77.9473,77.7743,77.7925,89694.0
2022-09-27 13:25:00,85.41,85.44,85.22,85.36,74271.0,77.7834,77.8107,77.6103,77.7378,74271.0
2022-09-27 13:30:00,85.35,85.58,85.31,85.52,90547.0,77.7287,77.9382,77.6923,77.8835,90547.0
2022-09-27 13:35:00,85.54,85.55,85.37,85.43,75915.0,77.9018,77.9109,77.7469,77.8016,75915.0
2022-09-27 13:40:00,85.43,85.43,85.24,85.33,64897.0,77.8016,77.8016,77.6285,77.7105,64897.0
2022-09-27 13:45:00,85.33,85.4,85.31,85.4,95067.0,77.7105,77.7743,77.6923,77.7743,95067.0
2022-09-27 13:50:00,85.39,85.62,85.37,85.57,141349.0,77.7652,77.9746,77.7469,77.9291,141349.0
2022-09-27 13:55:00,85.57,85.79,85.49,85.79,139443.0,77.9291,78.1294,77.8562,78.1294,139443.0
2022-09-27 14:00:00,85.8,85.86,85.63,85.79,157129.0,78.1385,78.1932,77.9837,78.1294,157129.0
2022-09-27 14:05:00,85.78,85.85,85.68,85.78,78471.0,78.1203,78.1841,78.0293,78.1203,78471.0
2022-09-27 14:10:00,85.78,85.82,85.61,85.61,80964.0,78.1203,78.1568,77.9655,77.9655,80964.0
2022-09-27 14:15:00,85.6,85.74,85.56,85.68,74408.0,77.9564,78.0839,77.92,78.0293,74408.0
2022-09-27 14:20:00,85.7,85.83,85.68,85.83,64096.0,78.0475,78.1659,78.0293,78.1659,64096.0
2022-09-27 14:25:00,85.83,85.89,85.68,85.73,111840.0,78.1659,78.2205,78.0293,78.0748,111840.0
2022-09-27 14:30:00,85.72,85.9,85.69,85.9,113683.0,78.0657,78.2296,78.0384,78.2296,113683.0
2022-09-27 14:35:00,85.9,86.12,85.89,86.11,142533.0,78.2296,78.43,78.2205,78.4209,142533.0
2022-09-27 14:40:00,86.12,86.14,85.99,86.03,123052.0,78.43,78.4482,78.3116,78.348,123052.0
2022-09-27 14:45:00,86.02,86.25,85.98,86.18,143474.0,78.3389,78.5484,78.3025,78.4846,143474.0
2022-09-27 14:50:00,86.19,86.19,86.03,86.1,79385.0,78.4937,78.4937,78.348,78.4118,79385.0
2022-09-27 14:55:00,86.1,86.2,86.03,86.16,56526.0,78.4118,78.5028,78.348,78.4664,56526.0
2022-09-27 15:00:00,86.17,86.18,85.93,86.08,139931.0,78.4755,78.4846,78.2569,78.3935,139931.0
2022-09-27 15:05:00,86.07,86.11,85.95,86.1,121719.0,78.3844,78.4209,78.2751,78.4118,121719.0
2022-09-27 15:10:00,86.09,86.11,85.89,85.9,108651.0,78.4026,78.4209,78.2205,78.2296,108651.0
2022-09-27 15:15:00,85.9,86.06,85.77,86.03,129131.0,78.2296,78.3753,78.1112,78.348,129131.0
2022-09-27 15:20:00,86.02,86.1,85.94,85.98,104609.0,78.3389,78.4118,78.266,78.3025,104609.0
2022-09-27 15:25:00,85.98,86.05,85.9,86.03,108243.0,78.3025,78.3662,78.2296,78.348,108243.0
2022-09-27 15:30:00,86.04,86.04,85.81,85.88,154588.0,78.3571,78.3571,78.1477,78.2114,154588.0
2022-09-27 15:35:00,85.87,85.95,85.7,85.75,179551.0,78.2023,78.2751,78.0475,78.093,179551.0
2022-09-27 15:40:00,85.76,85.96,85.7,85.92,178415.0,78.1021,78.2843,78.0475,78.2478,178415.0
2022-09-27 15:45:00,85.92,86.0,85.76,85.8,177686.0,78.2478,78.3207,78.1021,78.1385,177686.0
2022-09-27 15:50:00,85.79,85.98,85.74,85.91,268112.0,78.1294,78.3025,78.0839,78.2387,268112.0
2022-09-27 15:55:00,85.91,85.97,85.5,85.76,658151.0,78.2387,78.2934,77.8653,78.1021,658151.0
2022-09-28 09:30:00,86.12,86.44,85.92,86.3,589883.0,78.43,78.7214,78.2478,78.5939,589883.0
2022-09-28 09:35:00,86.27,86.48,86.13,86.3,173799.0,78.5666,78.7578,78.4391,78.5939,173799.0
2022-09-28 09:40:00,86.29,86.91,86.17,86.9,280498.0,78.5848,79.1494,78.4755,79.1403,280498.0
2022-09-28 09:45:00,86.89,86.92,86.43,86.56,287843.0,79.1312,79.1585,78.7123,78.8307,287843.0
2022-09-28 09:50:00,86.57,86.93,86.47,86.85,239110.0,78.8398,79.1676,78.7487,79.0948,239110.0
2022-09-28 09:55:00,86.85,86.99,86.79,86.9,194080.0,79.0948,79.2223,79.0401,79.1403,194080.0
2022-09-28 10:00:00,86.9,87.06,86.52,86.71,225913.0,79.1403,79.286,78.7943,78.9673,225913.0
2022-09-28 10:05:00,86.71,86.87,86.5,86.51,185837.0,78.9673,79.113,78.776,78.7851,185837.0
2022-09-28 10:10:00,86.51,86.83,86.38,86.75,155911.0,78.7851,79.0766,78.6668,79.0037,155911.0
2022-09-28 10:15:00,86.75,86.84,86.45,86.66,171405.0,79.0037,79.0857,78.7305,78.9218,171405.0
2022-09-28 10:20:00,86.66,86.98,86.61,86.85,161569.0,78.9218,79.2132,78.8762,79.0948,161569.0
2022-09-28 10:25:00,86.86,86.97,86.66,86.94,165140.0,79.1039,79.2041,78.9218,79.1767,165140.0
2022-09-28 10:30:00,86.96,87.59,86.91,87.49,424031.0,79.195,79.7687,79.1494,79.6776,424031.0
2022-09-28 10:35:00,87.48,87.49,87.15,87.16,171311.0,79.6685,79.6776,79.368,79.3771,171311.0
2022-09-28 10:40:00,87.14,87.46,87.1,87.35,189480.0,79.3589,79.6503,79.3225,79.5501,189480.0
2022-09-28 10:45:00,87.34,87.67,87.29,87.47,166650.0,79.541,79.8416,79.4955,79.6594,166650.0
2022-09-28 10:50:00,87.49,87.56,87.28,87.52,158270.0,79.6776,79.7414,79.4864,79.705,158270.0
2022-09-28 10:55:00,87.51,87.6,87.39,87.5,184855.0,79.6958,79.7778,79.5866,79.6867,184855.0
2022-09-28 11:00:00,87.5,87.85,87.39,87.73,221398.0,79.6867,80.0055,79.5866,79.8962,221398.0
2022-09-28 11:05:00,87.73,87.82,87.55,87.57,158028.0,79.8962,79.9782,79.7323,79.7505,158028.0
2022-09-28 11:10:00,87.57,87.72,87.5,87.66,117589.0,79.7505,79.8871,79.6867,79.8325,117589.0
2022-09-28 11:15:00,87.67,87.76,87.58,87.58,146910.0,79.8416,79.9235,79.7596,79.7596,146910.0
2022-09-28 11:20:00,87.58,87.82,87.55,87.77,168549.0,79.7596,79.9782,79.7323,79.9326,168549.0
2022-09-28 11:25:00,87.77,87.94,87.71,87.82,161490.0,79.9326,80.0875,79.878,79.9782,161490.0
2022-09-28 11:30:00,87.82,87.83,87.45,87.59,160146.0,79.9782,79.9873,79.6412,79.7687,160146.0
2022-09-28 11:35:00,87.59,87.79,87.55,87.57,142845.0,79.7687,79.9508,79.7323,79.7505,142845.0
2022-09-28 11:40:00,87.57,87.61,87.47,87.61,106558.0,79.7505,79.7869,79.6594,79.7869,106558.0
2022-09-28 11:45:00,87.62,87.77,87.6,87.71,111362.0,79.796,79.9326,79.7778,79.878,111362.0
2022-09-28 11:50:00,87.7,87.78,87.65,87.68,113598.0,79.8689,79.9417,79.8233,79.8507,113598.0
2022-09-28 11:55:00,87.67,87.71,87.58,87.58,81727.0,79.8416,79.878,79.7596,79.7596,81727.0
2022-09-28 12:00:00,87.59,87.72,87.47,87.72,112441.0,79.7687,79.8871,79.6594,79.8871,112441.0
2022-09-28 12:05:00,87.71,87.74,87.58,87.61,99581.0,79.878,79.9053,79.7596,79.7869,99581.0
2022-09-28 12:10:00,87.62,87.85,87.62,87.83,110021.0,79.796,80.0055,79.796,79.9873,110021.0
2022-09-28 12:15:00,87.83,88.03,87.76,88.01,164601.0,79.9873,80.1694,79.9235,80.1512,164601.0
2022-09-28 12:20:00,88.01,88.21,87.94,88.09,215389.0,80.1512,80.3333,80.0875,80.2241,215389.0
2022-09-28 12:25:00,88.09,88.12,87.81,87.83,177447.0,80.2241,80.2514,79.9691,79.9873,177447.0
2022-09-28 12:30:00,87.83,87.89,87.76,87.78,107070.0,79.9873,80.0419,79.9235,79.9417,107070.0
2022-09-28 12:35:00,87.78,87.79,87.67,87.73,80069.0,79.9417,79.9508,79.8416,79.8962,80069.0
2022-09-28 12:40:00,87.74,87.91,87.72,87.9,97780.0,79.9053,80.0601,79.8871,80.051,97780.0
2022-09-28 12:45:00,87.9,88.11,87.86,87.89,132482.0,80.051,80.2423,80.0146,80.0419,132482.0
2022-09-28 12:50:00,87.9,87.92,87.65,87.7,90982.0,80.051,80.0692,79.8233,79.8689,90982.0
2022-09-28 12:55:00,87.69,87.73,87.59,87.71,120587.0,79.8598,79.8962,79.7687,79.878,120587.0
2022-09-28 13:00:00,87.72,87.86,87.72,87.82,127604.0,79.8871,80.0146,79.8871,79.9782,127604.0
2022-09-28 13:05:00,87.84,88.05,87.82,88.0,98458.0,79.9964,80.1876,79.9782,80.1421,98458.0
2022-09-28 13:10:00,87.99,88.0,87.85,87.99,130060.0,80.133,80.1421,80.0055,80.133,130060.0
2022-09-28 13:15:00,88.0,88.11,87.94,88.0,125145.0,80.1421,80.2423,80.0875,80.1421,125145.0
2022-09-28 13:20:00,87.99,87.99,87.85,87.9,99354.0,80.133,80.133,80.0055,80.051,99354.0
2022-09-28 13:25:00,87.91,87.93,87.8,87.92,82163.0,80.0601,80.0783,79.96,80.0692,82163.0
2022-09-28 13:30:00,87.93,88.13,87.93,88.11,84817.0,80.0783,80.2605,80.0783,80.2423,84817.0
2022-09-28 13:35:00,88.11,88.14,87.96,87.98,92216.0,80.2423,80.2696,80.1057,80.1239,92216.0
2022-09-28 13:40:00,88.0,88.15,88.0,88.08,79829.0,80.1421,80.2787,80.1421,80.215,79829.0
2022-09-28 13:45:00,88.09,88.14,87.93,88.01,87491.0,80.2241,80.2696,80.0783,80.1512,87491.0
2022-09-28 13:50:00,88.01,88.05,87.9,88.01,84102.0,80.1512,80.1876,80.051,80.1512,84102.0
2022-09-28 13:55:00,88.01,88.04,87.92,88.0,96137.0,80.1512,80.1785,80.0692,80.1421,96137.0
2022-09-28 14:00:00,88.01,88.19,87.99,88.17,94105.0,80.1512,80.3151,80.133,80.2969,94105.0
2022-09-28 14:05:00,88.17,88.34,88.14,88.32,125047.0,80.2969,80.4517,80.2696,80.4335,125047.0
2022-09-28 14:10:00,88.31,88.32,88.15,88.17,121859.0,80.4244,80.4335,80.2787,80.2969,121859.0
2022-09-28 14:15:00,88.17,88.21,88.07,88.11,91004.0,80.2969,80.3333,80.2058,80.2423,91004.0
2022-09-28 14:20:00,88.12,88.18,88.1,88.17,93314.0,80.2514,80.306,80.2332,80.2969,93314.0
2022-09-28 14:25:00,88.17,88.22,88.11,88.19,122311.0,80.2969,80.3425,80.2423,80.3151,122311.0
2022-09-28 14:30:00,88.18,88.42,88.18,88.4,94088.0,80.306,80.5246,80.306,80.5064,94088.0
2022-09-28 14:35:00,88.4,88.53,88.39,88.5,105814.0,80.5064,80.6248,80.4973,80.5974,105814.0
2022-09-28 14:40:00,88.5,88.5,88.27,88.41,88182.0,80.5974,80.5974,80.388,80.5155,88182.0
2022-09-28 14:45:00,88.42,88.45,88.25,88.29,76271.0,80.5246,80.5519,80.3698,80.4062,76271.0
2022-09-28 14:50:00,88.3,88.45,88.28,88.41,59467.0,80.4153,80.5519,80.3971,80.5155,59467.0
2022-09-28 14:55:00,88.39,88.41,88.24,88.27,169687.0,80.4973,80.5155,80.3607,80.388,169687.0
2022-09-28 15:00:00,88.28,88.54,88.25,88.52,124433.0,80.3971,80.6339,80.3698,80.6157,124433.0
2022-09-28 15:05:00,88.53,88.69,88.48,88.69,168566.0,80.6248,80.7705,80.5792,80.7705,168566.0
2022-09-28 15:10:00,88.69,88.72,88.56,88.61,253825.0,80.7705,80.7978,80.6521,80.6976,253825.0
2022-09-28 15:15:00,88.6,88.63,88.53,88.56,104396.0,80.6885,80.7158,80.6248,80.6521,104396.0
2022-09-28 15:20:00,88.57,88.79,88.55,88.74,142612.0,80.6612,80.8616,80.643,80.816,142612.0
2022-09-28 15:25:00,88.74,88.96,88.74,88.9,172226.0,80.816,81.0164,80.816,80.9617,172226.0
2022-09-28 15:30:00,88.91,89.15,88.9,89.09,217088.0,80.9708,81.1894,80.9617,81.1348,217088.0
2022-09-28 15:35:00,89.09,89.14,89.01,89.07,190961.0,81.1348,81.1803,81.0619,81.1166,190961.0
2022-09-28 15:40:00,89.07,89.21,89.0,89.18,268609.0,81.1166,81.244,81.0528,81.2167,268609.0
2022-09-28 15:45:00,89.17,89.3,89.15,89.16,286690.0,81.2076,81.326,81.1894,81.1985,286690.0
2022-09-28 15:50:00,89.16,89.22,89.05,89.07,320933.0,81.1985,81.2532,81.0983,81.1166,320933.0
2022-09-28 15:55:00,89.07,89.16,88.77,88.8,844269.0,81.1166,81.1985,80.8433,80.8707,844269.0
2022-09-29 09:30:00,88.18,88.5,87.84,88.08,509120.0,80.306,80.5974,79.9964,80.215,509120.0
2022-09-29 09:35:00,88.08,88.24,87.73,88.07,211469.0,80.215,80.3607,79.8962,80.2058,211469.0
2022-09-29 09:40:00,88.06,88.14,87.64,87.86,296280.0,80.1967,80.2696,79.8142,80.0146,296280.0
2022-09-29 09:45:00,87.87,88.19,87.73,87.82,217292.0,80.0237,80.3151,79.8962,79.9782,217292.0
2022-09-29 09:50:00,87.79,88.49,87.79,88.25,180526.0,79.9508,80.5883,79.9508,80.3698,180526.0
2022-09-29 09:55:00,88.25,88.58,88.23,88.3,201114.0,80.3698,80.6703,80.3516,80.4153,201114.0
2022-09-29 10:00:00,88.3,88.35,87.67,87.98,246738.0,80.4153,80.4608,79.8416,80.1239,246738.0
2022-09-29 10:05:00,87.97,88.14,87.65,87.66,208437.0,80.1148,80.2696,79.8233,79.8325,208437.0
2022-09-29 10:10:00,87.65,87.83,87.25,87.28,251450.0,79.8233,79.9873,79.4591,79.4864,251450.0
2022-09-29 10:15:00,87.27,87.52,87.13,87.24,358228.0,79.4773,79.705,79.3498,79.45,358228.0
2022-09-29 10:20:00,87.23,87.58,87.15,87.34,190914.0,79.4409,79.7596,79.368,79.541,190914.0
2022-09-29 10:25:00,87.34,87.68,87.33,87.42,101179.0,79.541,79.8507,79.5319,79.6139,101179.0
2022-09-29 10:30:00,87.42,87.49,87.25,87.32,82447.0,79.6139,79.6776,79.4591,79.5228,82447.0
2022-09-29 10:35:00,87.32,87.55,87.19,87.48,163649.0,79.5228,79.7323,79.4044,79.6685,163649.0
2022-09-29 10:40:00,87.46,87.99,87.45,87.95,115814.0,79.6503,80.133,79.6412,80.0966,115814.0
2022-09-29 10:45:00,87.96,88.01,87.83,87.88,114177.0,80.1057,80.1512,79.9873,80.0328,114177.0
2022-09-29 10:50:00,87.87,88.55,87.86,88.41,191490.0,80.0237,80.643,80.0146,80.5155,191490.0
2022-09-29 10:55:00,88.44,88.45,88.19,88.27,206904.0,80.5428,80.5519,80.3151,80.388,206904.0
2022-09-29 11:00:00,88.25,88.41,88.21,88.25,167058.0,80.3698,80.5155,80.3333,80.3698,167058.0
2022-09-29 11:05:00,88.25,88.75,88.17,88.74,172124.0,80.3698,80.8251,80.2969,80.816,172124.0
2022-09-29 11:10:00,88.75,88.87,88.55,88.61,135859.0,80.8251,80.9344,80.643,80.6976,135859.0
2022-09-29 11:15:00,88.62,88.73,88.39,88.5,166667.0,80.7067,80.8069,80.4973,80.5974,166667.0
2022-09-29 11:20:00,88.5,88.51,88.19,88.43,161448.0,80.5974,80.6066,80.3151,80.5337,161448.0
2022-09-29 11:25:00,88.42,88.53,88.39,88.41,143847.0,80.5246,80.6248,80.4973,80.5155,143847.0
2022-09-29 11:30:00,88.42,88.49,88.26,88.4,176252.0,80.5246,80.5883,80.3789,80.5064,176252.0
2022-09-29 11:35:00,88.39,88.54,88.32,88.5,142026.0,80.4973,80.6339,80.4335,80.5974,142026.0
2022-09-29 11:40:00,88.5,88.68,88.43,88.68,79731.0,80.5974,80.7614,80.5337,80.7614,79731.0
2022-09-29 11:45:00,88.68,88.88,88.64,88.86,96661.0,80.7614,80.9435,80.7249,80.9253,96661.0
2022-09-29 11:50:00,88.86,89.15,88.75,89.11,184697.0,80.9253,81.1894,80.8251,81.153,184697.0
2022-09-29 11:55:00,89.11,89.23,88.89,88.96,181443.0,81.153,81.2623,80.9526,81.0164,181443.0
2022-09-29 12:00:00,88.96,89.13,88.95,88.99,91211.0,81.0164,81.1712,81.0073,81.0437,91211.0
2022-09-29 12:05:00,88.98,89.19,88.95,89.16,115651.0,81.0346,81.2258,81.0073,81.1985,115651.0
2022-09-29 12:10:00,89.15,89.29,89.09,89.14,108889.0,81.1894,81.3169,81.1348,81.1803,108889.0
2022-09-29 12:15:00,89.14,89.15,88.8,88.8,97367.0,81.1803,81.1894,80.8707,80.8707,97367.0
2022-09-29 12:20:00,88.8,89.03,88.77,89.02,126876.0,80.8707,81.0801,80.8433,81.071,126876.0
2022-09-29 12:25:00,89.01,89.1,88.89,88.92,95289.0,81.0619,81.1439,80.9526,80.9799,95289.0
2022-09-29 12:30:00,88.93,89.15,88.92,89.12,99734.0,80.9891,81.1894,80.9799,81.1621,99734.0
2022-09-29 12:35:00,89.14,89.33,89.08,89.33,128514.0,81.1803,81.3533,81.1257,81.3533,128514.0
2022-09-29 12:40:00,89.32,89.33,89.09,89.29,120132.0,81.3442,81.3533,81.1348,81.3169,120132.0
2022-09-29 12:45:00,89.3,89.36,89.07,89.13,109224.0,81.326,81.3807,81.1166,81.1712,109224.0
2022-09-29 12:50:00,89.13,89.23,89.08,89.15,82921.0,81.1712,81.2623,81.1257,81.1894,82921.0
2022-09-29 12:55:00,89.15,89.16,88.99,89.11,83923.0,81.1894,81.1985,81.0437,81.153,83923.0
2022-09-29 13:00:00,89.09,89.14,88.98,89.09,78564.0,81.1348,81.1803,81.0346,81.1348,78564.0
2022-09-29 13:05:00,89.09,89.18,88.97,89.01,159279.0,81.1348,81.2167,81.0255,81.0619,159279.0
2022-09-29 13:10:00,88.99,89.12,88.94,89.07,97884.0,81.0437,81.1621,80.9982,81.1166,97884.0
2022-09-29 13:15:00,89.06,89.15,88.97,88.97,71052.0,81.1074,81.1894,81.0255,81.0255,71052.0
2022-09-29 13:20:00,88.96,89.02,88.88,88.9,95355.0,81.0164,81.071,80.9435,80.9617,95355.0
2022-09-29 13:25:00,88.9,89.12,88.87,88.98,114430.0,80.9617,81.1621,80.9344,81.0346,114430.0
2022-09-29 13:30:00,88.97,89.14,88.9,89.13,133202.0,81.0255,81.1803,80.9617,81.1712,133202.0
2022-09-29 13:35:00,89.13,89.13,88.99,89.05,80228.0,81.1712,81.1712,81.0437,81.0983,80228.0
2022-09-29 13:40:00,89.04,89.05,88.79,88.81,89301.0,81.0892,81.0983,80.8616,80.8798,89301.0
2022-09-29 13:45:00,88.82,88.86,88.75,88.77,99145.0,80.8889,80.9253,80.8251,80.8433,99145.0
2022-09-29 13:50:00,88.76,88.8,88.67,88.79,132615.0,80.8342,80.8707,80.7523,80.8616,132615.0
2022-09-29 13:55:00,88.77,88.78,88.58,88.6,221459.0,80.8433,80.8524,80.6703,80.6885,221459.0
2022-09-29 14:00:00,88.59,88.59,88.4,88.45,120026.0,80.6794,80.6794,80.5064,80.5519,120026.0
2022-09-29 14:05:00,88.45,88.66,88.44,88.51,116427.0,80.5519,80.7432,80.5428,80.6066,116427.0
2022-09-29 14:10:00,88.51,88.61,88.44,88.52,68944.0,80.6066,80.6976,80.5428,80.6157,68944.0
2022-09-29 14:15:00,88.52,88.52,88.34,88.38,96932.0,80.6157,80.6157,80.4517,80.4882,96932.0
2022-09-29 14:20:00,88.39,88.39,88.04,88.06,331851.0,80.4973,80.4973,80.1785,80.1967,331851.0
2022-09-29 14:25:00,88.06,88.37,88.05,88.34,109804.0,80.1967,80.4791,80.1876,80.4517,109804.0
2022-09-29 14:30:00,88.34,88.5,88.32,88.32,90914.0,80.4517,80.5974,80.4335,80.4335,90914.0
2022-09-29 14:35:00,88.33,88.6,88.29,88.53,152222.0,80.4426,80.6885,80.4062,80.6248,152222.0
2022-09-29 14:40:00,88.53,88.58,88.35,88.38,149989.0,80.6248,80.6703,80.4608,80.4882,149989.0
2022-09-29 14:45:00,88.38,88.49,88.35,88.37,84951.0,80.4882,80.5883,80.4608,80.4791,84951.0
2022-09-29 14:50:00,88.37,88.38,88.12,88.17,93864.0,80.4791,80.4882,80.2514,80.2969,93864.0
2022-09-29 14:55:00,88.17,88.22,88.07,88.08,110096.0,80.2969,80.3425,80.2058,80.215,110096.0
2022-09-29 15:00:00,88.08,88.41,88.07,88.36,126263.0,80.215,80.5155,80.2058,80.4699,126263.0
2022-09-29 15:05:00,88.36,88.46,88.23,88.24,106100.0,80.4699,80.561,80.3516,80.3607,106100.0
2022-09-29 15:10:00,88.25,88.51,88.2,88.51,139923.0,80.3698,80.6066,80.3242,80.6066,139923.0
2022-09-29 15:15:00,88.51,88.61,88.47,88.59,168512.0,80.6066,80.6976,80.5701,80.6794,168512.0
2022-09-29 15:20:00,88.59,88.59,88.36,88.49,230057.0,80.6794,80.6794,80.4699,80.5883,230057.0
2022-09-29 15:25:00,88.47,88.51,88.37,88.46,114134.0,80.5701,80.6066,80.4791,80.561,114134.0
2022-09-29 15:30:00,88.46,88.92,88.43,88.86,229656.0,80.561,80.9799,80.5337,80.9253,229656.0
2022-09-29 15:35:00,88.86,88.98,88.69,88.77,238233.0,80.9253,81.0346,80.7705,80.8433,238233.0
2022-09-29 15:40:00,88.78,88.91,88.71,88.84,219324.0,80.8524,80.9708,80.7887,80.9071,219324.0
2022-09-29 15:45:00,88.84,88.86,88.64,88.66,277575.0,80.9071,80.9253,80.7249,80.7432,277575.0
2022-09-29 15:50:00,88.66,88.76,88.55,88.61,346095.0,80.7432,80.8342,80.643,80.6976,346095.0
2022-09-29 15:55:00,88.61,88.77,88.49,88.69,648401.0,80.6976,80.8433,80.5883,80.7705,648401.0
2022-09-30 09:30:00,88.17,88.52,87.88,88.32,413561.0,80.2969,80.6157,80.0328,80.4335,413561.0
2022-09-30 09:35:00,88.29,88.4,87.7,87.82,214257.0,80.4062,80.5064,79.8689,79.9782,214257.0
2022-09-30 09:40:00,87.82,88.18,87.55,87.85,265138.0,79.9782,80.306,79.7323,80.0055,265138.0
2022-09-30 09:45:00,87.81,88.07,87.7,87.94,198646.0,79.9691,80.2058,79.8689,80.0875,198646.0
2022-09-30 09:50:00,87.97,88.27,87.91,88.26,117712.0,80.1148,80.388,80.0601,80.3789,117712.0
2022-09-30 09:55:00,88.24,88.75,88.17,88.57,167566.0,80.3607,80.8251,80.2969,80.6612,167566.0
2022-09-30 10:00:00,88.56,88.78,88.43,88.62,112285.0,80.6521,80.8524,80.5337,80.7067,112285.0
2022-09-30 10:05:00,88.63,88.82,88.38,88.4,195883.0,80.7158,80.8889,80.4882,80.5064,195883.0
2022-09-30 10:10:00,88.39,88.59,88.3,88.46,132699.0,80.4973,80.6794,80.4153,80.561,132699.0
2022-09-30 10:15:00,88.46,88.57,88.1,88.36,127840.0,80.561,80.6612,80.2332,80.4699,127840.0
2022-09-30 10:20:00,88.35,88.4,88.18,88.32,99788.0,80.4608,80.5064,80.306,80.4335,99788.0
2022-09-30 10:25:00,88.33,88.43,88.12,88.35,94895.0,80.4426,80.5337,80.2514,80.4608,94895.0
2022-09-30 10:30:00,88.36,88.58,88.25,88.56,96175.0,80.4699,80.6703,80.3698,80.6521,96175.0
2022-09-30 10:35:00,88.57,88.6,88.31,88.6,234373.0,80.6612,80.6885,80.4244,80.6885,234373.0
2022-09-30 10:40:00,88.6,88.7,88.45,88.64,234484.0,80.6885,80.7796,80.5519,80.7249,234484.0
2022-09-30 10:45:00,88.63,88.75,88.5,88.61,252348.0,80.7158,80.8251,80.5974,80.6976,252348.0
2022-09-30 10:50:00,88.6,88.78,88.47,88.77,132096.0,80.6885,80.8524,80.5701,80.8433,132096.0
2022-09-30 10:55:00,88.75,88.85,88.51,88.73,146541.0,80.8251,80.9162,80.6066,80.8069,146541.0
2022-09-30 11:00:00,88.74,88.97,88.63,88.94,124121.0,80.816,81.0255,80.7158,80.9982,124121.0
2022-09-30 11:05:00,88.95,89.03,88.88,89.02,86928.0,81.0073,81.0801,80.9435,81.071,86928.0
2022-09-30 11:10:00,89.02,89.04,88.82,88.94,88106.0,81.071,81.0892,80.8889,80.9982,88106.0
2022-09-30 11:15:00,88.95,89.04,88.53,88.71,301911.0,81.0073,81.0892,80.6248,80.7887,301911.0
2022-09-30 11:20:00,88.73,88.9,88.66,88.88,129208.0,80.8069,80.9617,80.7432,80.9435,129208.0
2022-09-30 11:25:00,88.88,88.89,88.6,88.78,133239.0,80.9435,80.9526,80.6885,80.8524,133239.0
2022-09-30 11:30:00,88.78,88.91,88.7,88.85,91714.0,80.8524,80.9708,80.7796,80.9162,91714.0
2022-09-30 11:35:00,88.88,88.9,88.77,88.9,64871.0,80.9435,80.9617,80.8433,80.9617,64871.0
2022-09-30 11:40:00,88.9,89.04,88.79,88.94,178819.0,80.9617,81.0892,80.8616,80.9982,178819.0
2022-09-30 11:45:00,88.94,89.02,88.89,88.98,90751.0,80.9982,81.071,80.9526,81.0346,90751.0
2022-09-30 11:50:00,88.96,89.03,88.81,88.81,109979.0,81.0164,81.0801,80.8798,80.8798,109979.0
2022-09-30 11:55:00,88.81,88.85,88.71,88.72,87030.0,80.8798,80.9162,80.7887,80.7978,87030.0
2022-09-30 12:00:00,88.69,88.76,88.62,88.76,55150.0,80.7705,80.8342,80.7067,80.8342,55150.0
2022-09-30 12:05:00,88.76,88.84,88.65,88.68,105245.0,80.8342,80.9071,80.7341,80.7614,105245.0
2022-09-30 12:10:00,88.66,88.78,88.63,88.71,85568.0,80.7432,80.8524,80.7158,80.7887,85568.0
2022-09-30 12:15:00,88.71,88.77,88.57,88.58,58731.0,80.7887,80.8433,80.6612,80.6703,58731.0
2022-09-30 12:20:00,88.57,88.57,88.34,88.52,94388.0,80.6612,80.6612,80.4517,80.6157,94388.0
2022-09-30 12:25:00,88.52,88.59,88.45,88.46,62169.0,80.6157,80.6794,80.5519,80.561,62169.0
2022-09-30 12:30:00,88.46,88.48,88.35,88.4,92223.0,80.561,80.5792,80.4608,80.5064,92223.0
2022-09-30 12:35:00,88.38,88.66,88.37,88.65,64719.0,80.4882,80.7432,80.4791,80.7341,64719.0
2022-09-30 12:40:00,88.64,88.65,88.56,88.6,118321.0,80.7249,80.7341,80.6521,80.6885,118321.0
2022-09-30 12:45:00,88.61,88.72,88.52,88.69,114954.0,80.6976,80.7978,80.6157,80.7705,114954.0
2022-09-30 12:50:00,88.7,88.74,88.62,88.67,65836.0,80.7796,80.816,80.7067,80.7523,65836.0
2022-09-30 12:55:00,88.66,88.71,88.56,88.57,54790.0,80.7432,80.7887,80.6521,80.6612,54790.0
2022-09-30 13:00:00,88.58,88.61,88.46,88.51,58671.0,80.6703,80.6976,80.561,80.6066,58671.0
2022-09-30 13:05:00,88.5,88.68,88.49,88.67,58020.0,80.5974,80.7614,80.5883,80.7523,58020.0
2022-09-30 13:10:00,88.67,88.75,88.64,88.67,50327.0,80.7523,80.8251,80.7249,80.7523,50327.0
2022-09-30 13:15:00,88.66,88.67,88.49,88.5,52311.0,80.7432,80.7523,80.5883,80.5974,52311.0
2022-09-30 13:20:00,88.51,88.59,88.47,88.49,64997.0,80.6066,80.6794,80.5701,80.5883,64997.0
2022-09-30 13:25:00,88.49,88.61,88.47,88.53,46321.0,80.5883,80.6976,80.5701,80.6248,46321.0
2022-09-30 13:30:00,88.53,88.59,88.4,88.41,63611.0,80.6248,80.6794,80.5064,80.5155,63611.0
2022-09-30 13:35:00,88.39,88.42,88.3,88.34,72271.0,80.4973,80.5246,80.4153,80.4517,72271.0
2022-09-30 13:40:00,88.34,88.38,88.21,88.21,63657.0,80.4517,80.4882,80.3333,80.3333,63657.0
2022-09-30 13:45:00,88.2,88.25,88.11,88.12,62996.0,80.3242,80.3698,80.2423,80.2514,62996.0
2022-09-30 13:50:00,88.12,88.32,88.1,88.28,98829.0,80.2514,80.4335,80.2332,80.3971,98829.0
2022-09-30 13:55:00,88.28,88.39,88.24,88.29,98218.0,80.3971,80.4973,80.3607,80.4062,98218.0
2022-09-30 14:00:00,88.28,88.3,88.13,88.16,99282.0,80.3971,80.4153,80.2605,80.2878,99282.0
2022-09-30 14:05:00,88.16,88.19,87.98,88.01,119728.0,80.2878,80.3151,80.1239,80.1512,119728.0
2022-09-30 14:10:00,88.0,88.02,87.9,88.01,93342.0,80.1421,80.1603,80.051,80.1512,93342.0
2022-09-30 14:15:00,88.01,88.15,87.97,87.99,120886.0,80.1512,80.2787,80.1148,80.133,120886.0
2022-09-30 14:20:00,87.97,87.99,87.75,87.79,85680.0,80.1148,80.133,79.9144,79.9508,85680.0
2022-09-30 14:25:00,87.79,87.85,87.66,87.8,449070.0,79.9508,80.0055,79.8325,79.96,449070.0
2022-09-30 14:30:00,87.81,87.84,87.74,87.83,155648.0,79.9691,79.9964,79.9053,79.9873,155648.0
2022-09-30 14:35:00,87.83,87.84,87.6,87.63,131191.0,79.9873,79.9964,79.7778,79.8051,131191.0
2022-09-30 14:40:00,87.63,87.64,87.43,87.53,182126.0,79.8051,79.8142,79.623,79.7141,182126.0
2022-09-30 14:45:00,87.55,87.56,87.33,87.54,131899.0,79.7323,79.7414,79.5319,79.7232,131899.0
2022-09-30 14:50:00,87.56,87.67,87.51,87.58,119222.0,79.7414,79.8416,79.6958,79.7596,119222.0
2022-09-30 14:55:00,87.58,87.66,87.47,87.62,118352.0,79.7596,79.8325,79.6594,79.796,118352.0
2022-09-30 15:00:00,87.62,87.95,87.58,87.8,108549.0,79.796,80.0966,79.7596,79.96,108549.0
2022-09-30 15:05:00,87.79,87.93,87.62,87.64,106716.0,79.9508,80.0783,79.796,79.8142,106716.0
2022-09-30 15:10:00,87.64,87.74,87.44,87.45,110749.0,79.8142,79.9053,79.6321,79.6412,110749.0
2022-09-30 15:15:00,87.45,87.67,87.36,87.59,117828.0,79.6412,79.8416,79.5592,79.7687,117828.0
2022-09-30 15:20:00,87.6,87.71,87.53,87.69,120865.0,79.7778,79.878,79.7141,79.8598,120865.0
2022-09-30 15:25:00,87.68,87.83,87.53,87.81,148944.0,79.8507,79.9873,79.7141,79.9691,148944.0
2022-09-30 15:30:00,87.81,87.96,87.57,87.61,232711.0,79.9691,80.1057,79.7505,79.7869,232711.0
2022-09-30 15:35:00,87.6,87.74,87.53,87.65,157864.0,79.7778,79.9053,79.7141,79.8233,157864.0
2022-09-30 15:40:00,87.64,87.86,87.63,87.77,217159.0,79.8142,80.0146,79.8051,79.9326,217159.0
2022-09-30 15:45:00,87.77,87.94,87.69,87.84,232414.0,79.9326,80.0875,79.8598,79.9964,232414.0
2022-09-30 15:50:00,87.84,87.92,87.46,87.5,660396.0,79.9964,80.0692,79.6503,79.6867,660396.0
2022-09-30 15:55:00,87.51,87.56,87.33,87.46,1505326.0,79.6958,79.7414,79.5319,79.6503,1505326.0
2022-10-03 09:30:00,90.04,91.13,89.72,90.9,741678.0,81.9999,82.9926,81.7085,82.7831,741678.0
2022-10-03 09:35:00,90.9,91.24,90.5,90.54,433183.0,82.7831,83.0928,82.4189,82.4553,433183.0
2022-10-03 09:40:00,90.55,90.94,90.23,90.71,403736.0,82.4644,82.8196,82.173,82.6101,403736.0
2022-10-03 09:45:00,90.72,90.77,90.23,90.26,329238.0,82.6192,82.6648,82.173,82.2003,329238.0
2022-10-03 09:50:00,90.26,90.36,89.9,90.33,274808.0,82.2003,82.2914,81.8724,82.264,274808.0
2022-10-03 09:55:00,90.34,90.45,90.11,90.32,256009.0,82.2731,82.3733,82.0637,82.2549,256009.0
2022-10-03 10:00:00,90.32,90.6,90.26,90.42,229891.0,82.2549,82.5099,82.2003,82.346,229891.0
2022-10-03 10:05:00,90.43,90.55,90.09,90.29,190662.0,82.3551,82.4644,82.0455,82.2276,190662.0
2022-10-03 10:10:00,90.28,90.68,90.27,90.6,182181.0,82.2185,82.5828,82.2094,82.5099,182181.0
2022-10-03 10:15:00,90.61,90.73,90.45,90.64,149211.0,82.519,82.6283,82.3733,82.5464,149211.0
2022-10-03 10:20:00,90.63,91.01,90.6,90.86,196785.0,82.5373,82.8833,82.5099,82.7467,196785.0
2022-10-03 10:25:00,90.86,90.86,90.48,90.65,141570.0,82.7467,82.7467,82.4006,82.5555,141570.0
2022-10-03 10:30:00,90.66,90.79,90.3,90.37,171852.0,82.5646,82.683,82.2367,82.3005,171852.0
2022-10-03 10:35:00,90.36,90.7,90.32,90.5,220706.0,82.2914,82.601,82.2549,82.4189,220706.0
2022-10-03 10:40:00,90.5,90.54,90.32,90.42,184110.0,82.4189,82.4553,82.2549,82.346,184110.0
2022-10-03 10:45:00,90.42,90.76,90.42,90.76,173608.0,82.346,82.6556,82.346,82.6556,173608.0
2022-10-03 10:50:00,90.77,91.0,90.75,90.94,221422.0,82.6648,82.8742,82.6465,82.8196,221422.0
2022-10-03 10:55:00,90.97,91.28,90.88,91.02,304315.0,82.8469,83.1292,82.7649,82.8924,304315.0
2022-10-03 11:00:00,91.03,91.08,90.83,91.07,160708.0,82.9015,82.9471,82.7194,82.938,160708.0
2022-10-03 11:05:00,91.08,91.11,90.73,90.97,178611.0,82.9471,82.9744,82.6283,82.8469,178611.0
2022-10-03 11:10:00,90.99,91.16,90.87,90.93,105183.0,82.8651,83.0199,82.7558,82.8105,105183.0
2022-10-03 11:15:00,90.92,91.04,90.87,91.0,74917.0,82.8014,82.9106,82.7558,82.8742,74917.0
2022-10-03 11:20:00,91.0,91.09,90.88,91.05,140230.0,82.8742,82.9562,82.7649,82.9197,140230.0
2022-10-03 11:25:00,91.06,91.16,90.94,90.96,154109.0,82.9289,83.0199,82.8196,82.8378,154109.0
2022-10-03 11:30:00,90.95,91.06,90.88,91.0,135889.0,82.8287,82.9289,82.7649,82.8742,135889.0
2022-10-03 11:35:00,91.01,91.09,90.95,91.04,136301.0,82.8833,82.9562,82.8287,82.9106,136301.0
2022-10-03 11:40:00,91.04,91.28,91.02,91.16,183787.0,82.9106,83.1292,82.8924,83.0199,183787.0
2022-10-03 11:45:00,91.16,91.27,91.13,91.25,114570.0,83.0199,83.1201,82.9926,83.1019,114570.0
2022-10-03 11:50:00,91.24,91.29,91.2,91.24,123033.0,83.0928,83.1383,83.0564,83.0928,123033.0
2022-10-03 11:55:00,91.24,91.29,91.08,91.15,99749.0,83.0928,83.1383,82.9471,83.0108,99749.0
2022-10-03 12:00:00,91.14,91.31,91.14,91.22,104199.0,83.0017,83.1565,83.0017,83.0746,104199.0
2022-10-03 12:05:00,91.21,91.35,91.16,91.33,138128.0,83.0655,83.193,83.0199,83.1747,138128.0
2022-10-03 12:10:00,91.33,91.33,91.15,91.17,70662.0,83.1747,83.1747,83.0108,83.029,70662.0
2022-10-03 12:15:00,91.16,91.18,91.08,91.14,105763.0,83.0199,83.0381,82.9471,83.0017,105763.0
2022-10-03 12:20:00,91.14,91.14,90.81,91.06,117078.0,83.0017,83.0017,82.7012,82.9289,117078.0
2022-10-03 12:25:00,91.06,91.13,90.83,90.91,132942.0,82.9289,82.9926,82.7194,82.7922,132942.0
2022-10-03 12:30:00,90.9,91.02,90.82,90.96,123037.0,82.7831,82.8924,82.7103,82.8378,123037.0
2022-10-03 12:35:00,90.96,90.97,90.75,90.87,131737.0,82.8378,82.8469,82.6465,82.7558,131737.0
2022-10-03 12:40:00,90.89,91.03,90.86,91.03,114340.0,82.774,82.9015,82.7467,82.9015,114340.0
2022-10-03 12:45:00,91.03,91.03,90.9,90.96,102566.0,82.9015,82.9015,82.7831,82.8378,102566.0
2022-10-03 12:50:00,90.96,91.01,90.85,90.89,89103.0,82.8378,82.8833,82.7376,82.774,89103.0
2022-10-03 12:55:00,90.88,90.94,90.8,90.92,105387.0,82.7649,82.8196,82.6921,82.8014,105387.0
2022-10-03 13:00:00,90.92,90.97,90.79,90.96,143391.0,82.8014,82.8469,82.683,82.8378,143391.0
2022-10-03 13:05:00,90.97,91.1,90.96,91.08,106467.0,82.8469,82.9653,82.8378,82.9471,106467.0
2022-10-03 13:10:00,91.08,91.09,90.9,91.0,90623.0,82.9471,82.9562,82.7831,82.8742,90623.0
2022-10-03 13:15:00,91.01,91.01,90.89,90.91,44454.0,82.8833,82.8833,82.774,82.7922,44454.0
2022-10-03 13:20:00,90.91,91.2,90.9,91.17,159533.0,82.7922,83.0564,82.7831,83.029,159533.0
2022-10-03 13:25:00,91.18,91.31,91.1,91.13,138053.0,83.0381,83.1565,82.9653,82.9926,138053.0
2022-10-03 13:30:00,91.14,91.31,91.12,91.31,118080.0,83.0017,83.1565,82.9835,83.1565,118080.0
2022-10-03 13:35:00,91.31,91.31,91.08,91.15,78186.0,83.1565,83.1565,82.9471,83.0108,78186.0
2022-10-03 13:40:00,91.15,91.15,91.04,91.13,91349.0,83.0108,83.0108,82.9106,82.9926,91349.0
2022-10-03 13:45:00,91.13,91.3,91.12,91.28,204969.0,82.9926,83.1474,82.9835,83.1292,204969.0
2022-10-03 13:50:00,91.28,91.34,91.23,91.26,169019.0,83.1292,83.1839,83.0837,83.111,169019.0
2022-10-03 13:55:00,91.25,91.32,91.23,91.26,109742.0,83.1019,83.1656,83.0837,83.111,109742.0
2022-10-03 14:00:00,91.26,91.5,91.25,91.47,165710.0,83.111,83.3296,83.1019,83.3022,165710.0
2022-10-03 14:05:00,91.46,91.52,91.38,91.51,183236.0,83.2931,83.3478,83.2203,83.3387,183236.0
2022-10-03 14:10:00,91.5,91.56,91.46,91.51,113928.0,83.3296,83.3842,83.2931,83.3387,113928.0
2022-10-03 14:15:00,91.53,91.56,91.44,91.46,129957.0,83.3569,83.3842,83.2749,83.2931,129957.0
2022-10-03 14:20:00,91.46,91.5,91.39,91.47,100516.0,83.2931,83.3296,83.2294,83.3022,100516.0
2022-10-03 14:25:00,91.46,91.77,91.42,91.75,221685.0,83.2931,83.5755,83.2567,83.5572,221685.0
2022-10-03 14:30:00,91.75,91.84,91.68,91.73,247433.0,83.5572,83.6392,83.4935,83.539,247433.0
2022-10-03 14:35:00,91.74,91.74,91.62,91.65,282597.0,83.5481,83.5481,83.4389,83.4662,282597.0
2022-10-03 14:40:00,91.64,91.76,91.61,91.76,108147.0,83.4571,83.5663,83.4297,83.5663,108147.0
2022-10-03 14:45:00,91.77,91.79,91.64,91.7,132986.0,83.5755,83.5937,83.4571,83.5117,132986.0
2022-10-03 14:50:00,91.71,91.78,91.67,91.77,77501.0,83.5208,83.5846,83.4844,83.5755,77501.0
2022-10-03 14:55:00,91.77,91.86,91.72,91.76,134727.0,83.5755,83.6574,83.5299,83.5663,134727.0
2022-10-03 15:00:00,91.77,91.84,91.66,91.7,109420.0,83.5755,83.6392,83.4753,83.5117,109420.0
2022-10-03 15:05:00,91.7,91.84,91.7,91.84,124790.0,83.5117,83.6392,83.5117,83.6392,124790.0
2022-10-03 15:10:00,91.85,91.95,91.81,91.88,205496.0,83.6483,83.7394,83.6119,83.6756,205496.0
2022-10-03 15:15:00,91.88,91.97,91.76,91.95,212817.0,83.6756,83.7576,83.5663,83.7394,212817.0
2022-10-03 15:20:00,91.94,92.2,91.93,92.19,274603.0,83.7303,83.9671,83.7212,83.958,274603.0
2022-10-03 15:25:00,92.19,92.3,92.1,92.2,287161.0,83.958,84.0581,83.876,83.9671,287161.0
2022-10-03 15:30:00,92.19,92.33,92.13,92.22,325204.0,83.958,84.0855,83.9033,83.9853,325204.0
2022-10-03 15:35:00,92.22,92.33,92.17,92.29,270456.0,83.9853,84.0855,83.9397,84.049,270456.0
2022-10-03 15:40:00,92.28,92.36,92.14,92.15,334798.0,84.0399,84.1128,83.9124,83.9215,334798.0
2022-10-03 15:45:00,92.14,92.22,91.98,92.07,358930.0,83.9124,83.9853,83.7667,83.8487,358930.0
2022-10-03 15:50:00,92.06,92.16,91.84,91.89,425588.0,83.8396,83.9306,83.6392,83.6847,425588.0
2022-10-03 15:55:00,91.89,91.97,91.71,91.92,810107.0,83.6847,83.7576,83.5208,83.7121,810107.0
2022-10-04 09:30:00,93.24,93.38,92.71,93.02,620480.0,84.9142,85.0417,84.4315,84.7138,620480.0
2022-10-04 09:35:00,93.03,93.13,92.81,92.99,531292.0,84.7229,84.814,84.5226,84.6865,531292.0
2022-10-04 09:40:00,92.99,93.37,92.79,93.3,500712.0,84.6865,85.0326,84.5044,84.9688,500712.0
2022-10-04 09:45:00,93.32,93.6,93.14,93.27,509361.0,84.987,85.242,84.8231,84.9415,509361.0
2022-10-04 09:50:00,93.28,93.56,93.24,93.36,296701.0,84.9506,85.2056,84.9142,85.0235,296701.0
2022-10-04 09:55:00,93.36,93.58,93.21,93.24,328561.0,85.0235,85.2238,84.8869,84.9142,328561.0
2022-10-04 10:00:00,93.23,93.83,93.23,93.74,274866.0,84.9051,85.4515,84.9051,85.3695,274866.0
2022-10-04 10:05:00,93.74,93.89,93.43,93.61,242069.0,85.3695,85.5062,85.0872,85.2512,242069.0
2022-10-04 10:10:00,93.6,93.75,93.47,93.65,187190.0,85.242,85.3787,85.1237,85.2876,187190.0
2022-10-04 10:15:00,93.65,93.77,93.52,93.52,152818.0,85.2876,85.3969,85.1692,85.1692,152818.0
2022-10-04 10:20:00,93.51,93.59,93.41,93.56,130530.0,85.1601,85.2329,85.069,85.2056,130530.0
2022-10-04 10:25:00,93.54,93.65,93.44,93.49,224977.0,85.1874,85.2876,85.0963,85.1419,224977.0
2022-10-04 10:30:00,93.49,93.76,93.49,93.73,163511.0,85.1419,85.3878,85.1419,85.3604,163511.0
2022-10-04 10:35:00,93.75,93.77,93.52,93.64,129471.0,85.3787,85.3969,85.1692,85.2785,129471.0
2022-10-04 10:40:00,93.64,93.7,93.49,93.53,168749.0,85.2785,85.3331,85.1419,85.1783,168749.0
2022-10-04 10:45:00,93.5,94.52,93.3,94.08,626106.0,85.151,86.0799,84.9688,85.6792,626106.0
2022-10-04 10:50:00,94.09,94.37,93.92,94.32,406881.0,85.6883,85.9433,85.5335,85.8978,406881.0
2022-10-04 10:55:00,94.32,94.67,94.32,94.56,215026.0,85.8978,86.2165,85.8978,86.1163,215026.0
2022-10-04 11:00:00,94.57,94.72,94.48,94.48,159996.0,86.1254,86.262,86.0435,86.0435,159996.0
2022-10-04 11:05:00,94.46,94.7,94.46,94.61,188779.0,86.0253,86.2438,86.0253,86.1619,188779.0
2022-10-04 11:10:00,94.6,94.62,94.37,94.39,150304.0,86.1528,86.171,85.9433,85.9615,150304.0
2022-10-04 11:15:00,94.41,94.49,94.26,94.35,118663.0,85.9797,86.0526,85.8431,85.9251,118663.0
2022-10-04 11:20:00,94.35,94.43,94.23,94.27,142330.0,85.9251,85.9979,85.8158,85.8522,142330.0
2022-10-04 11:25:00,94.26,94.35,94.19,94.22,121707.0,85.8431,85.9251,85.7794,85.8067,121707.0
2022-10-04 11:30:00,94.22,94.38,94.18,94.27,219209.0,85.8067,85.9524,85.7703,85.8522,219209.0
2022-10-04 11:35:00,94.28,94.36,94.21,94.35,133143.0,85.8613,85.9342,85.7976,85.9251,133143.0
2022-10-04 11:40:00,94.35,94.54,94.33,94.51,136408.0,85.9251,86.0981,85.9069,86.0708,136408.0
2022-10-04 11:45:00,94.52,94.52,94.33,94.38,92619.0,86.0799,86.0799,85.9069,85.9524,92619.0
2022-10-04 11:50:00,94.39,94.5,94.34,94.43,101095.0,85.9615,86.0617,85.916,85.9979,101095.0
2022-10-04 11:55:00,94.44,94.46,94.32,94.37,172256.0,86.007,86.0253,85.8978,85.9433,172256.0
2022-10-04 12:00:00,94.36,94.42,94.31,94.41,72929.0,85.9342,85.9888,85.8886,85.9797,72929.0
2022-10-04 12:05:00,94.42,94.42,94.22,94.41,161396.0,85.9888,85.9888,85.8067,85.9797,161396.0
2022-10-04 12:10:00,94.4,94.42,94.3,94.39,89794.0,85.9706,85.9888,85.8795,85.9615,89794.0
2022-10-04 12:15:00,94.4,94.45,94.29,94.33,79868.0,85.9706,86.0161,85.8704,85.9069,79868.0
2022-10-04 12:20:00,94.35,94.44,94.3,94.43,76799.0,85.9251,86.007,85.8795,85.9979,76799.0
2022-10-04 12:25:00,94.42,94.43,94.3,94.39,106842.0,85.9888,85.9979,85.8795,85.9615,106842.0
2022-10-04 12:30:00,94.38,94.63,94.36,94.63,91946.0,85.9524,86.1801,85.9342,86.1801,91946.0
2022-10-04 12:35:00,94.62,94.67,94.47,94.59,212565.0,86.171,86.2165,86.0344,86.1436,212565.0
2022-10-04 12:40:00,94.56,94.69,94.54,94.62,86163.0,86.1163,86.2347,86.0981,86.171,86163.0
2022-10-04 12:45:00,94.61,94.65,94.35,94.35,162925.0,86.1619,86.1983,85.9251,85.9251,162925.0
2022-10-04 12:50:00,94.35,94.39,94.27,94.37,86051.0,85.9251,85.9615,85.8522,85.9433,86051.0
2022-10-04 12:55:00,94.36,94.52,94.36,94.52,106993.0,85.9342,86.0799,85.9342,86.0799,106993.0
2022-10-04 13:00:00,94.52,94.61,94.49,94.59,147625.0,86.0799,86.1619,86.0526,86.1436,147625.0
2022-10-04 13:05:00,94.6,94.65,94.53,94.56,116387.0,86.1528,86.1983,86.089,86.1163,116387.0
2022-10-04 13:10:00,94.56,94.64,94.35,94.35,90304.0,86.1163,86.1892,85.9251,85.9251,90304.0
2022-10-04 13:15:00,94.35,94.35,94.17,94.24,169590.0,85.9251,85.9251,85.7611,85.8249,169590.0
2022-10-04 13:20:00,94.25,94.42,94.2,94.4,117247.0,85.834,85.9888,85.7885,85.9706,117247.0
2022-10-04 13:25:00,94.4,94.55,94.37,94.54,96445.0,85.9706,86.1072,85.9433,86.0981,96445.0
2022-10-04 13:30:00,94.55,94.63,94.4,94.4,103367.0,86.1072,86.1801,85.9706,85.9706,103367.0
2022-10-04 13:35:00,94.4,94.46,94.28,94.39,130942.0,85.9706,86.0253,85.8613,85.9615,130942.0
2022-10-04 13:40:00,94.39,94.46,94.32,94.44,100006.0,85.9615,86.0253,85.8978,86.007,100006.0
2022-10-04 13:45:00,94.44,94.62,94.41,94.61,158134.0,86.007,86.171,85.9797,86.1619,158134.0
2022-10-04 13:50:00,94.61,94.79,94.61,94.75,146715.0,86.1619,86.3258,86.1619,86.2894,146715.0
2022-10-04 13:55:00,94.76,94.83,94.7,94.81,226706.0,86.2985,86.3622,86.2438,86.344,226706.0
2022-10-04 14:00:00,94.81,94.88,94.76,94.85,143508.0,86.344,86.4078,86.2985,86.3804,143508.0
2022-10-04 14:05:00,94.85,94.86,94.73,94.77,80543.0,86.3804,86.3895,86.2711,86.3076,80543.0
2022-10-04 14:10:00,94.77,94.79,94.69,94.76,144821.0,86.3076,86.3258,86.2347,86.2985,144821.0
2022-10-04 14:15:00,94.76,94.81,94.69,94.74,104935.0,86.2985,86.344,86.2347,86.2803,104935.0
2022-10-04 14:20:00,94.75,94.9,94.73,94.89,117242.0,86.2894,86.426,86.2711,86.4169,117242.0
2022-10-04 14:25:00,94.89,95.07,94.82,94.83,277035.0,86.4169,86.5808,86.3531,86.3622,277035.0
2022-10-04 14:30:00,94.82,94.98,94.82,94.87,118110.0,86.3531,86.4988,86.3531,86.3986,118110.0
2022-10-04 14:35:00,94.88,94.95,94.71,94.93,179009.0,86.4078,86.4715,86.2529,86.4533,179009.0
2022-10-04 14:40:00,94.93,95.0,94.89,94.98,152381.0,86.4533,86.517,86.4169,86.4988,152381.0
2022-10-04 14:45:00,94.98,95.04,94.86,95.02,123939.0,86.4988,86.5535,86.3895,86.5352,123939.0
2022-10-04 14:50:00,95.02,95.1,94.97,95.0,119867.0,86.5352,86.6081,86.4897,86.517,119867.0
2022-10-04 14:55:00,94.99,95.08,94.94,94.94,126914.0,86.5079,86.5899,86.4624,86.4624,126914.0
2022-10-04 15:00:00,94.93,95.0,94.9,94.95,119726.0,86.4533,86.517,86.426,86.4715,119726.0
2022-10-04 15:05:00,94.96,94.96,94.81,94.81,175811.0,86.4806,86.4806,86.344,86.344,175811.0
2022-10-04 15:10:00,94.81,94.81,94.63,94.73,146899.0,86.344,86.344,86.1801,86.2711,146899.0
2022-10-04 15:15:00,94.72,94.83,94.63,94.67,114573.0,86.262,86.3622,86.1801,86.2165,114573.0
2022-10-04 15:20:00,94.67,94.7,94.51,94.69,114790.0,86.2165,86.2438,86.0708,86.2347,114790.0
2022-10-04 15:25:00,94.7,94.76,94.55,94.63,151183.0,86.2438,86.2985,86.1072,86.1801,151183.0
2022-10-04 15:30:00,94.62,94.62,94.42,94.55,184729.0,86.171,86.171,85.9888,86.1072,184729.0
2022-10-04 15:35:00,94.56,94.9,94.56,94.89,211485.0,86.1163,86.426,86.1163,86.4169,211485.0
2022-10-04 15:40:00,94.89,95.01,94.83,94.86,244000.0,86.4169,86.5261,86.3622,86.3895,244000.0
2022-10-04 15:45:00,94.87,95.01,94.8,94.98,285063.0,86.3986,86.5261,86.3349,86.4988,285063.0
2022-10-04 15:50:00,94.98,95.28,94.97,95.26,481017.0,86.4988,86.772,86.4897,86.7538,481017.0
2022-10-04 15:55:00,95.26,95.36,95.11,95.25,957415.0,86.7538,86.8449,86.6172,86.7447,957415.0
2022-10-05 09:30:00,95.75,97.38,95.66,97.33,1199908.0,87.2001,88.6845,87.1181,88.639,1199908.0
2022-10-05 09:35:00,97.34,97.87,97.2,97.27,630095.0,88.6481,89.1308,88.5206,88.5843,630095.0
2022-10-05 09:40:00,97.26,97.92,97.22,97.9,606016.0,88.5752,89.1763,88.5388,89.1581,606016.0
2022-10-05 09:45:00,97.89,98.37,97.78,98.25,650922.0,89.149,89.5861,89.0488,89.4768,650922.0
2022-10-05 09:50:00,98.23,98.5,97.83,98.3,633478.0,89.4586,89.7045,89.0943,89.5224,633478.0
2022-10-05 09:55:00,98.3,98.55,98.02,98.06,535293.0,89.5224,89.75,89.2674,89.3038,535293.0
2022-10-05 10:00:00,98.06,98.06,96.96,97.03,782006.0,89.3038,89.3038,88.302,88.3658,782006.0
2022-10-05 10:05:00,97.02,97.02,96.25,96.31,688329.0,88.3567,88.3567,87.6554,87.7101,688329.0
2022-10-05 10:10:00,96.29,96.85,96.22,96.74,384716.0,87.6918,88.2018,87.6281,88.1017,384716.0
2022-10-05 10:15:00,96.72,97.1,96.67,96.89,307692.0,88.0834,88.4295,88.0379,88.2383,307692.0
2022-10-05 10:20:00,96.88,97.03,96.68,96.9,330597.0,88.2292,88.3658,88.047,88.2474,330597.0
2022-10-05 10:25:00,96.89,97.01,96.77,96.91,240377.0,88.2383,88.3476,88.129,88.2565,240377.0
2022-10-05 10:30:00,96.92,97.37,96.91,97.17,489101.0,88.2656,88.6754,88.2565,88.4933,489101.0
2022-10-05 10:35:00,97.19,97.62,97.15,97.51,412905.0,88.5115,88.9031,88.4751,88.8029,412905.0
2022-10-05 10:40:00,97.49,97.85,97.41,97.78,370852.0,88.7847,89.1125,88.7118,89.0488,370852.0
2022-10-05 10:45:00,97.8,98.19,97.7,98.16,546561.0,89.067,89.4222,88.9759,89.3949,546561.0
2022-10-05 10:50:00,98.16,98.48,98.06,98.45,464038.0,89.3949,89.6863,89.3038,89.659,464038.0
2022-10-05 10:55:00,98.46,98.5,98.18,98.26,336585.0,89.6681,89.7045,89.4131,89.4859,336585.0
2022-10-05 11:00:00,98.27,98.64,98.26,98.49,481537.0,89.495,89.832,89.4859,89.6954,481537.0
2022-10-05 11:05:00,98.5,98.57,98.35,98.42,279157.0,89.7045,89.7683,89.5679,89.6316,279157.0
2022-10-05 11:10:00,98.42,98.48,98.21,98.35,298539.0,89.6316,89.6863,89.4404,89.5679,298539.0
2022-10-05 11:15:00,98.37,98.38,98.04,98.34,279791.0,89.5861,89.5952,89.2856,89.5588,279791.0
2022-10-05 11:20:00,98.34,98.48,98.33,98.48,308990.0,89.5588,89.6863,89.5497,89.6863,308990.0
2022-10-05 11:25:00,98.48,98.74,98.46,98.69,345919.0,89.6863,89.9231,89.6681,89.8775,345919.0
2022-10-05 11:30:00,98.69,98.69,98.38,98.51,235146.0,89.8775,89.8775,89.5952,89.7136,235146.0
2022-10-05 11:35:00,98.51,98.99,98.48,98.98,264750.0,89.7136,90.1508,89.6863,90.1416,264750.0
2022-10-05 11:40:00,98.98,99.22,98.95,99.15,629078.0,90.1416,90.3602,90.1143,90.2965,629078.0
2022-10-05 11:45:00,99.14,99.15,98.9,99.0,295297.0,90.2874,90.2965,90.0688,90.1599,295297.0
2022-10-05 11:50:00,99.0,99.01,98.8,98.82,221284.0,90.1599,90.169,89.9777,89.9959,221284.0
2022-10-05 11:55:00,98.84,98.87,98.69,98.8,205952.0,90.0141,90.0415,89.8775,89.9777,205952.0
2022-10-05 12:00:00,98.8,98.84,98.56,98.68,199938.0,89.9777,90.0141,89.7591,89.8684,199938.0
2022-10-05 12:05:00,98.68,98.87,98.68,98.71,201175.0,89.8684,90.0415,89.8684,89.8958,201175.0
2022-10-05 12:10:00,98.72,99.01,98.7,98.88,254348.0,89.9049,90.169,89.8866,90.0506,254348.0
2022-10-05 12:15:00,98.88,99.11,98.78,99.09,157192.0,90.0506,90.26,89.9595,90.2418,157192.0
2022-10-05 12:20:00,99.09,99.19,98.98,99.18,163215.0,90.2418,90.3329,90.1416,90.3238,163215.0
2022-10-05 12:25:00,99.18,99.3,99.03,99.09,265947.0,90.3238,90.4331,90.1872,90.2418,265947.0
2022-10-05 12:30:00,99.09,99.4,99.08,99.31,215854.0,90.2418,90.5241,90.2327,90.4422,215854.0
2022-10-05 12:35:00,99.31,99.49,99.31,99.42,244994.0,90.4422,90.6061,90.4422,90.5424,244994.0
2022-10-05 12:40:00,99.42,99.47,99.33,99.43,173139.0,90.5424,90.5879,90.4604,90.5515,173139.0
2022-10-05 12:45:00,99.42,99.75,99.4,99.74,263960.0,90.5424,90.8429,90.5241,90.8338,263960.0
2022-10-05 12:50:00,99.73,99.8,99.7,99.8,227007.0,90.8247,90.8884,90.7974,90.8884,227007.0
2022-10-05 12:55:00,99.79,99.85,99.57,99.64,289873.0,90.8793,90.934,90.679,90.7427,289873.0
2022-10-05 13:00:00,99.64,99.7,99.48,99.51,299649.0,90.7427,90.7974,90.597,90.6243,299649.0
2022-10-05 13:05:00,99.51,99.75,99.51,99.75,181894.0,90.6243,90.8429,90.6243,90.8429,181894.0
2022-10-05 13:10:00,99.75,99.84,99.71,99.81,179287.0,90.8429,90.9249,90.8065,90.8975,179287.0
2022-10-05 13:15:00,99.81,99.94,99.66,99.93,248340.0,90.8975,91.0159,90.7609,91.0068,248340.0
2022-10-05 13:20:00,99.93,99.99,99.8,99.85,299014.0,91.0068,91.0615,90.8884,90.934,299014.0
2022-10-05 13:25:00,99.84,99.94,99.8,99.9,230962.0,90.9249,91.0159,90.8884,90.9795,230962.0
2022-10-05 13:30:00,99.88,99.97,99.85,99.86,221099.0,90.9613,91.0432,90.934,90.9431,221099.0
2022-10-05 13:35:00,99.86,99.97,99.83,99.96,255831.0,90.9431,91.0432,90.9157,91.0341,255831.0
2022-10-05 13:40:00,99.96,99.99,99.76,99.81,363767.0,91.0341,91.0615,90.852,90.8975,363767.0
2022-10-05 13:45:00,99.81,99.89,99.63,99.79,271054.0,90.8975,90.9704,90.7336,90.8793,271054.0
2022-10-05 13:50:00,99.8,99.83,99.62,99.69,226229.0,90.8884,90.9157,90.7245,90.7882,226229.0
2022-10-05 13:55:00,99.7,99.76,99.62,99.68,180802.0,90.7974,90.852,90.7245,90.7791,180802.0
2022-10-05 14:00:00,99.68,99.78,99.61,99.74,152175.0,90.7791,90.8702,90.7154,90.8338,152175.0
2022-10-05 14:05:00,99.75,99.8,99.58,99.66,252033.0,90.8429,90.8884,90.6881,90.7609,252033.0
2022-10-05 14:10:00,99.64,99.79,99.64,99.76,175443.0,90.7427,90.8793,90.7427,90.852,175443.0
2022-10-05 14:15:00,99.76,99.78,99.67,99.73,160169.0,90.852,90.8702,90.77,90.8247,160169.0
2022-10-05 14:20:00,99.73,99.74,99.48,99.55,204148.0,90.8247,90.8338,90.597,90.6607,204148.0
2022-10-05 14:25:00,99.55,99.56,99.28,99.44,271503.0,90.6607,90.6699,90.4149,90.5606,271503.0
2022-10-05 14:30:00,99.44,99.44,99.16,99.19,223905.0,90.5606,90.5606,90.3056,90.3329,223905.0
2022-10-05 14:35:00,99.18,99.39,99.16,99.26,209955.0,90.3238,90.515,90.3056,90.3966,209955.0
2022-10-05 14:40:00,99.23,99.35,99.15,99.3,144975.0,90.3693,90.4786,90.2965,90.4331,144975.0
2022-10-05 14:45:00,99.3,99.4,99.26,99.29,165311.0,90.4331,90.5241,90.3966,90.424,165311.0
2022-10-05 14:50:00,99.29,99.41,99.23,99.39,169407.0,90.424,90.5332,90.3693,90.515,169407.0
2022-10-05 14:55:00,99.39,99.5,99.33,99.47,215888.0,90.515,90.6152,90.4604,90.5879,215888.0
2022-10-05 15:00:00,99.48,99.76,99.48,99.61,269071.0,90.597,90.852,90.597,90.7154,269071.0
2022-10-05 15:05:00,99.6,99.65,99.44,99.64,183768.0,90.7063,90.7518,90.5606,90.7427,183768.0
2022-10-05 15:10:00,99.64,99.78,99.6,99.75,217617.0,90.7427,90.8702,90.7063,90.8429,217617.0
2022-10-05 15:15:00,99.75,99.87,99.7,99.83,238745.0,90.8429,90.9522,90.7974,90.9157,238745.0
2022-10-05 15:20:00,99.83,99.86,99.64,99.73,180397.0,90.9157,90.9431,90.7427,90.8247,180397.0
2022-10-05 15:25:00,99.74,99.81,99.55,99.58,184981.0,90.8338,90.8975,90.6607,90.6881,184981.0
2022-10-05 15:30:00,99.59,99.7,99.43,99.48,234364.0,90.6972,90.7974,90.5515,90.597,234364.0
2022-10-05 15:35:00,99.48,99.51,99.35,99.38,274726.0,90.597,90.6243,90.4786,90.5059,274726.0
2022-10-05 15:40:00,99.38,99.57,99.37,99.53,310305.0,90.5059,90.679,90.4968,90.6425,310305.0
2022-10-05 15:45:00,99.52,99.56,99.38,99.44,414870.0,90.6334,90.6699,90.5059,90.5606,414870.0
2022-10-05 15:50:00,99.43,99.43,98.94,99.06,690117.0,90.5515,90.5515,90.1052,90.2145,690117.0
2022-10-05 15:55:00,99.06,99.12,98.86,99.11,1390194.0,90.2145,90.2691,90.0324,90.26,1390194.0
2022-10-06 09:30:00,98.42,99.74,98.33,99.34,842657.0,89.6316,90.8338,89.5497,90.4695,842657.0
2022-10-06 09:35:00,99.31,100.0,99.31,99.97,784583.0,90.4422,91.0706,90.4422,91.0432,784583.0
2022-10-06 09:40:00,99.98,100.75,99.87,100.57,1227074.0,91.0523,91.7536,90.9522,91.5897,1227074.0
2022-10-06 09:45:00,100.56,100.57,100.21,100.47,398297.0,91.5806,91.5897,91.2618,91.4986,398297.0
2022-10-06 09:50:00,100.47,101.12,100.36,100.9,646018.0,91.4986,92.0906,91.3984,91.8902,646018.0
2022-10-06 09:55:00,100.86,101.14,100.72,101.12,382201.0,91.8538,92.1088,91.7263,92.0906,382201.0
2022-10-06 10:00:00,101.13,101.13,100.41,100.8,514086.0,92.0997,92.0997,91.444,91.7991,514086.0
2022-10-06 10:05:00,100.81,100.81,100.28,100.63,412270.0,91.8082,91.8082,91.3256,91.6443,412270.0
2022-10-06 10:10:00,100.63,100.81,100.36,100.54,259434.0,91.6443,91.8082,91.3984,91.5623,259434.0
2022-10-06 10:15:00,100.56,100.74,100.34,100.47,234283.0,91.5806,91.7445,91.3802,91.4986,234283.0
2022-10-06 10:20:00,100.47,100.65,100.33,100.52,162755.0,91.4986,91.6625,91.3711,91.5441,162755.0
2022-10-06 10:25:00,100.51,100.72,100.46,100.48,256346.0,91.535,91.7263,91.4895,91.5077,256346.0
2022-10-06 10:30:00,100.47,100.59,100.37,100.57,229378.0,91.4986,91.6079,91.4075,91.5897,229378.0
2022-10-06 10:35:00,100.57,100.62,100.25,100.57,201181.0,91.5897,91.6352,91.2982,91.5897,201181.0
2022-10-06 10:40:00,100.55,100.87,100.53,100.76,199407.0,91.5715,91.8629,91.5532,91.7627,199407.0
2022-10-06 10:45:00,100.75,101.12,100.7,101.06,330438.0,91.7536,92.0906,91.7081,92.0359,330438.0
2022-10-06 10:50:00,101.06,101.09,100.86,100.99,259681.0,92.0359,92.0632,91.8538,91.9722,259681.0
2022-10-06 10:55:00,101.0,101.01,100.62,100.63,345036.0,91.9813,91.9904,91.6352,91.6443,345036.0
2022-10-06 11:00:00,100.63,100.65,100.29,100.39,424092.0,91.6443,91.6625,91.3347,91.4257,424092.0
2022-10-06 11:05:00,100.39,100.57,100.27,100.43,552090.0,91.4257,91.5897,91.3165,91.4622,552090.0
2022-10-06 11:10:00,100.44,100.47,100.29,100.42,406419.0,91.4713,91.4986,91.3347,91.4531,406419.0
2022-10-06 11:15:00,100.42,100.58,100.32,100.57,282394.0,91.4531,91.5988,91.362,91.5897,282394.0
2022-10-06 11:20:00,100.58,100.82,100.53,100.62,184518.0,91.5988,91.8173,91.5532,91.6352,184518.0
2022-10-06 11:25:00,100.61,100.68,100.46,100.57,151207.0,91.6261,91.6898,91.4895,91.5897,151207.0
2022-10-06 11:30:00,100.55,100.66,100.4,100.64,161751.0,91.5715,91.6716,91.4348,91.6534,161751.0
2022-10-06 11:35:00,100.64,100.78,100.53,100.59,186778.0,91.6534,91.7809,91.5532,91.6079,186778.0
2022-10-06 11:40:00,100.6,100.74,100.5,100.71,121172.0,91.617,91.7445,91.5259,91.7172,121172.0
2022-10-06 11:45:00,100.7,100.87,100.59,100.86,178148.0,91.7081,91.8629,91.6079,91.8538,178148.0
2022-10-06 11:50:00,100.85,101.0,100.84,100.96,297562.0,91.8447,91.9813,91.8356,91.9448,297562.0
2022-10-06 11:55:00,100.98,101.01,100.62,100.67,630156.0,91.9631,91.9904,91.6352,91.6807,630156.0
2022-10-06 12:00:00,100.65,100.82,100.62,100.82,177534.0,91.6625,91.8173,91.6352,91.8173,177534.0
2022-10-06 12:05:00,100.83,101.01,100.75,100.98,259636.0,91.8264,91.9904,91.7536,91.9631,259636.0
2022-10-06 12:10:00,100.97,101.04,100.82,100.83,127829.0,91.9539,92.0177,91.8173,91.8264,127829.0
2022-10-06 12:15:00,100.84,100.97,100.81,100.9,138095.0,91.8356,91.9539,91.8082,91.8902,138095.0
2022-10-06 12:20:00,100.9,101.03,100.89,101.01,166248.0,91.8902,92.0086,91.8811,91.9904,166248.0
2022-10-06 12:25:00,101.02,101.25,101.01,101.23,220204.0,91.9995,92.2089,91.9904,92.1907,220204.0
2022-10-06 12:30:00,101.23,101.3,101.06,101.2,188662.0,92.1907,92.2545,92.0359,92.1634,188662.0
2022-10-06 12:35:00,101.21,101.34,101.1,101.3,174683.0,92.1725,92.2909,92.0723,92.2545,174683.0
2022-10-06 12:40:00,101.3,101.49,101.27,101.45,222877.0,92.2545,92.4275,92.2272,92.3911,222877.0
2022-10-06 12:45:00,101.45,101.53,101.38,101.45,276904.0,92.3911,92.4639,92.3273,92.3911,276904.0
2022-10-06 12:50:00,101.44,101.48,101.39,101.44,144437.0,92.382,92.4184,92.3364,92.382,144437.0
2022-10-06 12:55:00,101.44,101.51,101.38,101.5,172455.0,92.382,92.4457,92.3273,92.4366,172455.0
2022-10-06 13:00:00,101.5,101.59,101.42,101.53,152504.0,92.4366,92.5186,92.3638,92.4639,152504.0
2022-10-06 13:05:00,101.51,101.64,101.5,101.52,166428.0,92.4457,92.5641,92.4366,92.4548,166428.0
2022-10-06 13:10:00,101.51,101.67,101.47,101.65,229465.0,92.4457,92.5914,92.4093,92.5732,229465.0
2022-10-06 13:15:00,101.65,101.7,101.56,101.61,178423.0,92.5732,92.6188,92.4913,92.5368,178423.0
2022-10-06 13:20:00,101.6,101.69,101.56,101.61,197930.0,92.5277,92.6097,92.4913,92.5368,197930.0
2022-10-06 13:25:00,101.59,101.83,101.59,101.82,273149.0,92.5186,92.7372,92.5186,92.728,273149.0
2022-10-06 13:30:00,101.82,101.82,101.69,101.75,158238.0,92.728,92.728,92.6097,92.6643,158238.0
2022-10-06 13:35:00,101.75,101.81,101.66,101.7,173393.0,92.6643,92.7189,92.5823,92.6188,173393.0
2022-10-06 13:40:00,101.68,101.95,101.67,101.95,189404.0,92.6005,92.8464,92.5914,92.8464,189404.0
2022-10-06 13:45:00,101.95,101.99,101.87,101.97,193744.0,92.8464,92.8829,92.7736,92.8647,193744.0
2022-10-06 13:50:00,101.96,102.0,101.93,101.98,187139.0,92.8555,92.892,92.8282,92.8738,187139.0
2022-10-06 13:55:00,101.98,102.12,101.96,101.96,482326.0,92.8738,93.0013,92.8555,92.8555,482326.0
2022-10-06 14:00:00,101.97,102.1,101.91,101.99,293716.0,92.8647,92.983,92.81,92.8829,293716.0
2022-10-06 14:05:00,101.99,102.15,101.94,102.02,247577.0,92.8829,93.0286,92.8373,92.9102,247577.0
2022-10-06 14:10:00,102.03,102.13,101.95,102.09,148749.0,92.9193,93.0104,92.8464,92.9739,148749.0
2022-10-06 14:15:00,102.1,102.12,101.83,101.88,376365.0,92.983,93.0013,92.7372,92.7827,376365.0
2022-10-06 14:20:00,101.87,102.01,101.85,101.97,242403.0,92.7736,92.9011,92.7554,92.8647,242403.0
2022-10-06 14:25:00,101.98,102.06,101.75,101.78,247168.0,92.8738,92.9466,92.6643,92.6916,247168.0
2022-10-06 14:30:00,101.78,101.98,101.71,101.79,225258.0,92.6916,92.8738,92.6279,92.7007,225258.0
2022-10-06 14:35:00,101.78,101.89,101.67,101.79,214183.0,92.6916,92.7918,92.5914,92.7007,214183.0
2022-10-06 14:40:00,101.79,101.92,101.7,101.7,158751.0,92.7007,92.8191,92.6188,92.6188,158751.0
2022-10-06 14:45:00,101.68,101.76,101.6,101.61,276592.0,92.6005,92.6734,92.5277,92.5368,276592.0
2022-10-06 14:50:00,101.62,101.75,101.48,101.71,291004.0,92.5459,92.6643,92.4184,92.6279,291004.0
2022-10-06 14:55:00,101.72,101.82,101.67,101.7,173985.0,92.637,92.728,92.5914,92.6188,173985.0
2022-10-06 15:00:00,101.7,101.8,101.57,101.66,265001.0,92.6188,92.7098,92.5004,92.5823,265001.0
2022-10-06 15:05:00,101.66,101.76,101.53,101.76,186179.0,92.5823,92.6734,92.4639,92.6734,186179.0
2022-10-06 15:10:00,101.76,101.85,101.65,101.81,205523.0,92.6734,92.7554,92.5732,92.7189,205523.0
2022-10-06 15:15:00,101.81,101.85,101.66,101.7,168234.0,92.7189,92.7554,92.5823,92.6188,168234.0
2022-10-06 15:20:00,101.7,101.78,101.55,101.67,138209.0,92.6188,92.6916,92.4822,92.5914,138209.0
2022-10-06 15:25:00,101.66,101.91,101.65,101.9,139593.0,92.5823,92.81,92.5732,92.8009,139593.0
2022-10-06 15:30:00,101.9,101.91,101.68,101.75,167163.0,92.8009,92.81,92.6005,92.6643,167163.0
2022-10-06 15:35:00,101.74,101.95,101.72,101.88,267342.0,92.6552,92.8464,92.637,92.7827,267342.0
2022-10-06 15:40:00,101.88,102.03,101.8,101.98,292749.0,92.7827,92.9193,92.7098,92.8738,292749.0
2022-10-06 15:45:00,101.98,102.07,101.92,101.95,316395.0,92.8738,92.9557,92.8191,92.8464,316395.0
2022-10-06 15:50:00,101.94,102.06,101.92,102.03,532388.0,92.8373,92.9466,92.8191,92.9193,532388.0
2022-10-06 15:55:00,102.03,102.18,101.92,102.01,1053957.0,92.9193,93.0559,92.8191,92.9011,1053957.0
2022-10-07 09:30:00,102.19,103.06,102.1,102.97,1003397.0,93.065,93.8573,92.983,93.7754,1003397.0
2022-10-07 09:35:00,102.96,103.11,102.67,102.88,480989.0,93.7663,93.9029,93.5021,93.6934,480989.0
2022-10-07 09:40:00,102.88,103.0,102.29,102.35,564711.0,93.6934,93.8027,93.1561,93.2107,564711.0
2022-10-07 09:45:00,102.35,102.45,102.06,102.08,382740.0,93.2107,93.3018,92.9466,92.9648,382740.0
2022-10-07 09:50:00,102.07,102.49,101.79,102.39,390885.0,92.9557,93.3382,92.7007,93.2471,390885.0
2022-10-07 09:55:00,102.39,102.48,101.86,102.05,584018.0,93.2471,93.3291,92.7645,92.9375,584018.0
2022-10-07 10:00:00,102.06,102.2,101.14,101.21,720860.0,92.9466,93.0741,92.1088,92.1725,720860.0
2022-10-07 10:05:00,101.19,101.59,100.95,101.41,481477.0,92.1543,92.5186,91.9357,92.3547,481477.0
2022-10-07 10:10:00,101.41,101.71,101.15,101.53,440264.0,92.3547,92.6279,92.1179,92.4639,440264.0
2022-10-07 10:15:00,101.51,102.23,101.48,102.2,279616.0,92.4457,93.1014,92.4184,93.0741,279616.0
2022-10-07 10:20:00,102.19,102.66,102.15,102.44,306406.0,93.065,93.493,93.0286,93.2927,306406.0
2022-10-07 10:25:00,102.43,102.61,102.4,102.58,213900.0,93.2836,93.4475,93.2563,93.4202,213900.0
2022-10-07 10:30:00,102.57,102.7,102.32,102.34,294736.0,93.4111,93.5295,93.1834,93.2016,294736.0
2022-10-07 10:35:00,102.36,102.44,102.18,102.39,274504.0,93.2198,93.2927,93.0559,93.2471,274504.0
2022-10-07 10:40:00,102.4,102.75,102.39,102.72,234593.0,93.2563,93.575,93.2471,93.5477,234593.0
2022-10-07 10:45:00,102.74,102.91,102.61,102.78,229111.0,93.5659,93.7207,93.4475,93.6023,229111.0
2022-10-07 10:50:00,102.78,103.07,102.72,102.95,407366.0,93.6023,93.8664,93.5477,93.7571,407366.0
2022-10-07 10:55:00,102.97,103.0,102.88,102.98,216611.0,93.7754,93.8027,93.6934,93.7845,216611.0
2022-10-07 11:00:00,102.97,103.32,102.97,103.23,310234.0,93.7754,94.0941,93.7754,94.0121,310234.0
2022-10-07 11:05:00,103.24,103.25,102.86,102.86,218467.0,94.0212,94.0304,93.6752,93.6752,218467.0
2022-10-07 11:10:00,102.84,102.98,102.83,102.9,164688.0,93.657,93.7845,93.6479,93.7116,164688.0
2022-10-07 11:15:00,102.89,102.9,102.58,102.58,174542.0,93.7025,93.7116,93.4202,93.4202,174542.0
2022-10-07 11:20:00,102.59,102.81,102.53,102.74,245773.0,93.4293,93.6296,93.3746,93.5659,245773.0
2022-10-07 11:25:00,102.75,103.07,102.64,102.94,229021.0,93.575,93.8664,93.4748,93.748,229021.0
2022-10-07 11:30:00,102.95,102.95,102.66,102.8,189243.0,93.7571,93.7571,93.493,93.6205,189243.0
2022-10-07 11:35:00,102.81,103.05,102.78,103.03,241191.0,93.6296,93.8482,93.6023,93.83,241191.0
2022-10-07 11:40:00,103.02,103.15,102.94,102.98,227130.0,93.8209,93.9393,93.748,93.7845,227130.0
2022-10-07 11:45:00,102.96,103.0,102.82,102.84,190147.0,93.7663,93.8027,93.6388,93.657,190147.0
2022-10-07 11:50:00,102.84,103.03,102.79,102.93,158298.0,93.657,93.83,93.6114,93.7389,158298.0
2022-10-07 11:55:00,102.93,103.0,102.82,102.83,147031.0,93.7389,93.8027,93.6388,93.6479,147031.0
2022-10-07 12:00:00,102.82,102.99,102.79,102.8,156027.0,93.6388,93.7936,93.6114,93.6205,156027.0
2022-10-07 12:05:00,102.81,102.96,102.73,102.96,235105.0,93.6296,93.7663,93.5568,93.7663,235105.0
2022-10-07 12:10:00,102.96,103.06,102.9,102.95,200401.0,93.7663,93.8573,93.7116,93.7571,200401.0
2022-10-07 12:15:00,102.96,103.19,102.93,103.19,237180.0,93.7663,93.9757,93.7389,93.9757,237180.0
2022-10-07 12:20:00,103.18,103.18,102.88,102.92,207247.0,93.9666,93.9666,93.6934,93.7298,207247.0
2022-10-07 12:25:00,102.92,102.99,102.73,102.78,135066.0,93.7298,93.7936,93.5568,93.6023,135066.0
2022-10-07 12:30:00,102.77,102.77,102.47,102.57,175866.0,93.5932,93.5932,93.32,93.4111,175866.0
2022-10-07 12:35:00,102.57,102.62,102.41,102.49,168476.0,93.4111,93.4566,93.2654,93.3382,168476.0
2022-10-07 12:40:00,102.48,102.5,102.21,102.27,204665.0,93.3291,93.3473,93.0832,93.1379,204665.0
2022-10-07 12:45:00,102.29,102.33,102.11,102.12,163172.0,93.1561,93.1925,92.9922,93.0013,163172.0
2022-10-07 12:50:00,102.12,102.21,102.02,102.2,148069.0,93.0013,93.0832,92.9102,93.0741,148069.0
2022-10-07 12:55:00,102.2,102.34,102.17,102.27,119429.0,93.0741,93.2016,93.0468,93.1379,119429.0
2022-10-07 13:00:00,102.24,102.31,101.94,101.98,250830.0,93.1105,93.1743,92.8373,92.8738,250830.0
2022-10-07 13:05:00,101.98,102.14,101.94,102.02,114736.0,92.8738,93.0195,92.8373,92.9102,114736.0
2022-10-07 13:10:00,102.03,102.15,102.0,102.12,111871.0,92.9193,93.0286,92.892,93.0013,111871.0
2022-10-07 13:15:00,102.12,102.26,102.1,102.17,123126.0,93.0013,93.1288,92.983,93.0468,123126.0
2022-10-07 13:20:00,102.18,102.35,102.17,102.29,105429.0,93.0559,93.2107,93.0468,93.1561,105429.0
2022-10-07 13:25:00,102.3,102.47,102.3,102.37,84341.0,93.1652,93.32,93.1652,93.2289,84341.0
2022-10-07 13:30:00,102.36,102.42,102.27,102.33,80835.0,93.2198,93.2745,93.1379,93.1925,80835.0
2022-10-07 13:35:00,102.33,102.36,102.27,102.3,80125.0,93.1925,93.2198,93.1379,93.1652,80125.0
2022-10-07 13:40:00,102.31,102.42,102.28,102.35,98429.0,93.1743,93.2745,93.147,93.2107,98429.0
2022-10-07 13:45:00,102.34,102.39,102.22,102.22,75994.0,93.2016,93.2471,93.0923,93.0923,75994.0
2022-10-07 13:50:00,102.22,102.32,102.2,102.21,84607.0,93.0923,93.1834,93.0741,93.0832,84607.0
2022-10-07 13:55:00,102.21,102.26,102.01,102.08,146535.0,93.0832,93.1288,92.9011,92.9648,146535.0
2022-10-07 14:00:00,102.07,102.08,101.91,101.92,76660.0,92.9557,92.9648,92.81,92.8191,76660.0
2022-10-07 14:05:00,101.91,101.99,101.68,101.69,134495.0,92.81,92.8829,92.6005,92.6097,134495.0
2022-10-07 14:10:00,101.67,101.72,101.54,101.71,155547.0,92.5914,92.637,92.473,92.6279,155547.0
2022-10-07 14:15:00,101.7,101.83,101.66,101.67,116505.0,92.6188,92.7372,92.5823,92.5914,116505.0
2022-10-07 14:20:00,101.66,101.7,101.53,101.64,135323.0,92.5823,92.6188,92.4639,92.5641,135323.0
2022-10-07 14:25:00,101.64,101.77,101.59,101.63,93961.0,92.5641,92.6825,92.5186,92.555,93961.0
2022-10-07 14:30:00,101.61,101.71,101.57,101.68,121550.0,92.5368,92.6279,92.5004,92.6005,121550.0
2022-10-07 14:35:00,101.68,101.79,101.65,101.78,111220.0,92.6005,92.7007,92.5732,92.6916,111220.0
2022-10-07 14:40:00,101.77,101.78,101.49,101.56,103321.0,92.6825,92.6916,92.4275,92.4913,103321.0
2022-10-07 14:45:00,101.54,101.61,101.46,101.51,151419.0,92.473,92.5368,92.4002,92.4457,151419.0
2022-10-07 14:50:00,101.5,101.68,101.46,101.52,123441.0,92.4366,92.6005,92.4002,92.4548,123441.0
2022-10-07 14:55:00,101.5,101.52,101.41,101.47,101675.0,92.4366,92.4548,92.3547,92.4093,101675.0
2022-10-07 15:00:00,101.47,101.58,101.35,101.55,114034.0,92.4093,92.5095,92.3,92.4822,114034.0
2022-10-07 15:05:00,101.54,101.54,101.29,101.29,123562.0,92.473,92.473,92.2454,92.2454,123562.0
2022-10-07 15:10:00,101.3,101.34,101.06,101.07,150043.0,92.2545,92.2909,92.0359,92.045,150043.0
2022-10-07 15:15:00,101.07,101.09,100.67,100.82,325248.0,92.045,92.0632,91.6807,91.8173,325248.0
2022-10-07 15:20:00,100.82,100.88,100.37,100.55,265842.0,91.8173,91.872,91.4075,91.5715,265842.0
2022-10-07 15:25:00,100.55,100.55,100.19,100.32,273747.0,91.5715,91.5715,91.2436,91.362,273747.0
2022-10-07 15:30:00,100.31,100.54,100.18,100.49,239518.0,91.3529,91.5623,91.2345,91.5168,239518.0
2022-10-07 15:35:00,100.49,100.97,100.29,100.96,382372.0,91.5168,91.9539,91.3347,91.9448,382372.0
2022-10-07 15:40:00,100.95,101.29,100.9,101.09,323777.0,91.9357,92.2454,91.8902,92.0632,323777.0
2022-10-07 15:45:00,101.09,101.09,100.72,100.78,301268.0,92.0632,92.0632,91.7263,91.7809,301268.0
2022-10-07 15:50:00,100.77,101.09,100.77,100.95,456952.0,91.7718,92.0632,91.7718,91.9357,456952.0
2022-10-07 15:55:00,100.95,101.16,100.86,101.09,842403.0,91.9357,92.127,91.8538,92.0632,842403.0
2022-10-10 09:30:00,101.49,101.5,101.04,101.17,426294.0,92.4275,92.4366,92.0177,92.1361,426294.0
2022-10-10 09:35:00,101.21,101.51,101.06,101.43,288663.0,92.1725,92.4457,92.0359,92.3729,288663.0
2022-10-10 09:40:00,101.44,102.03,101.32,101.84,330005.0,92.382,92.9193,92.2727,92.7463,330005.0
2022-10-10 09:45:00,101.84,102.0,101.44,101.66,298826.0,92.7463,92.892,92.382,92.5823,298826.0
2022-10-10 09:50:00,101.65,101.71,100.91,101.08,283241.0,92.5732,92.6279,91.8993,92.0541,283241.0
2022-10-10 09:55:00,101.09,101.29,100.76,100.8,177556.0,92.0632,92.2454,91.7627,91.7991,177556.0
2022-10-10 10:00:00,100.81,101.04,100.75,100.83,148855.0,91.8082,92.0177,91.7536,91.8264,148855.0
2022-10-10 10:05:00,100.85,100.92,100.5,100.7,193384.0,91.8447,91.9084,91.5259,91.7081,193384.0
2022-10-10 10:10:00,100.68,100.79,100.62,100.69,104517.0,91.6898,91.79,91.6352,91.699,104517.0
2022-10-10 10:15:00,100.68,100.94,100.57,100.81,148759.0,91.6898,91.9266,91.5897,91.8082,148759.0
2022-10-10 10:20:00,100.81,100.87,100.61,100.61,135318.0,91.8082,91.8629,91.6261,91.6261,135318.0
2022-10-10 10:25:00,100.61,100.97,100.52,100.86,150471.0,91.6261,91.9539,91.5441,91.8538,150471.0
2022-10-10 10:30:00,100.84,100.88,100.59,100.67,152702.0,91.8356,91.872,91.6079,91.6807,152702.0
2022-10-10 10:35:00,100.64,100.67,100.1,100.13,200019.0,91.6534,91.6807,91.1616,91.189,200019.0
2022-10-10 10:40:00,100.12,100.31,100.04,100.05,142779.0,91.1798,91.3529,91.107,91.1161,142779.0
2022-10-10 10:45:00,100.06,100.1,99.8,99.86,414730.0,91.1252,91.1616,90.8884,90.9431,414730.0
2022-10-10 10:50:00,99.86,99.93,99.31,99.31,340074.0,90.9431,91.0068,90.4422,90.4422,340074.0
2022-10-10 10:55:00,99.31,99.65,99.16,99.36,228307.0,90.4422,90.7518,90.3056,90.4877,228307.0
2022-10-10 11:00:00,99.36,99.37,98.74,98.88,257288.0,90.4877,90.4968,89.9231,90.0506,257288.0
2022-10-10 11:05:00,98.88,99.02,98.75,98.76,139439.0,90.0506,90.1781,89.9322,89.9413,139439.0
2022-10-10 11:10:00,98.76,99.24,98.72,99.2,192075.0,89.9413,90.3784,89.9049,90.342,192075.0
2022-10-10 11:15:00,99.21,99.42,99.11,99.38,205425.0,90.3511,90.5424,90.26,90.5059,205425.0
2022-10-10 11:20:00,99.37,99.64,99.36,99.6,142818.0,90.4968,90.7427,90.4877,90.7063,142818.0
2022-10-10 11:25:00,99.59,99.61,99.09,99.12,129958.0,90.6972,90.7154,90.2418,90.2691,129958.0
2022-10-10 11:30:00,99.11,99.21,98.91,99.08,136983.0,90.26,90.3511,90.0779,90.2327,136983.0
2022-10-10 11:35:00,99.06,99.1,98.86,98.98,101066.0,90.2145,90.2509,90.0324,90.1416,101066.0
2022-10-10 11:40:00,99.0,99.09,98.88,99.05,94719.0,90.1599,90.2418,90.0506,90.2054,94719.0
2022-10-10 11:45:00,99.05,99.07,98.92,98.98,91274.0,90.2054,90.2236,90.087,90.1416,91274.0
2022-10-10 11:50:00,98.97,99.23,98.84,99.22,146163.0,90.1325,90.3693,90.0141,90.3602,146163.0
2022-10-10 11:55:00,99.21,99.32,99.16,99.19,124659.0,90.3511,90.4513,90.3056,90.3329,124659.0
2022-10-10 12:00:00,99.18,99.5,99.16,99.44,92613.0,90.3238,90.6152,90.3056,90.5606,92613.0
2022-10-10 12:05:00,99.43,99.58,99.36,99.4,139313.0,90.5515,90.6881,90.4877,90.5241,139313.0
2022-10-10 12:10:00,99.4,99.43,99.23,99.43,146482.0,90.5241,90.5515,90.3693,90.5515,146482.0
2022-10-10 12:15:00,99.44,99.48,99.36,99.44,65334.0,90.5606,90.597,90.4877,90.5606,65334.0
2022-10-10 12:20:00,99.44,99.44,99.2,99.24,82013.0,90.5606,90.5606,90.342,90.3784,82013.0
2022-10-10 12:25:00,99.23,99.25,99.12,99.22,98899.0,90.3693,90.3875,90.2691,90.3602,98899.0
2022-10-10 12:30:00,99.21,99.3,99.14,99.15,50226.0,90.3511,90.4331,90.2874,90.2965,50226.0
2022-10-10 12:35:00,99.16,99.28,99.1,99.22,145180.0,90.3056,90.4149,90.2509,90.3602,145180.0
2022-10-10 12:40:00,99.22,99.4,99.18,99.39,100727.0,90.3602,90.5241,90.3238,90.515,100727.0
2022-10-10 12:45:00,99.38,99.41,99.33,99.35,65070.0,90.5059,90.5332,90.4604,90.4786,65070.0
2022-10-10 12:50:00,99.35,99.35,99.22,99.23,76685.0,90.4786,90.4786,90.3602,90.3693,76685.0
2022-10-10 12:55:00,99.24,99.38,99.23,99.27,153126.0,90.3784,90.5059,90.3693,90.4057,153126.0
2022-10-10 13:00:00,99.27,99.27,99.06,99.12,217682.0,90.4057,90.4057,90.2145,90.2691,217682.0
2022-10-10 13:05:00,99.12,99.21,99.1,99.14,63058.0,90.2691,90.3511,90.2509,90.2874,63058.0
2022-10-10 13:10:00,99.14,99.41,99.05,99.26,331079.0,90.2874,90.5332,90.2054,90.3966,331079.0
2022-10-10 13:15:00,99.26,99.3,99.12,99.14,93066.0,90.3966,90.4331,90.2691,90.2874,93066.0
2022-10-10 13:20:00,99.13,99.23,99.1,99.13,70029.0,90.2782,90.3693,90.2509,90.2782,70029.0
2022-10-10 13:25:00,99.11,99.2,99.06,99.14,216677.0,90.26,90.342,90.2145,90.2874,216677.0
2022-10-10 13:30:00,99.13,99.39,99.12,99.3,60853.0,90.2782,90.515,90.2691,90.4331,60853.0
2022-10-10 13:35:00,99.31,99.63,99.31,99.62,64364.0,90.4422,90.7336,90.4422,90.7245,64364.0
2022-10-10 13:40:00,99.63,99.76,99.61,99.62,58259.0,90.7336,90.852,90.7154,90.7245,58259.0
2022-10-10 13:45:00,99.63,100.16,99.61,100.06,140461.0,90.7336,91.2163,90.7154,91.1252,140461.0
2022-10-10 13:50:00,100.04,100.23,100.01,100.13,123469.0,91.107,91.28,91.0797,91.189,123469.0
2022-10-10 13:55:00,100.13,100.13,99.98,100.0,144442.0,91.189,91.189,91.0523,91.0706,144442.0
2022-10-10 14:00:00,100.01,100.07,99.82,99.86,106567.0,91.0797,91.1343,90.9066,90.9431,106567.0
2022-10-10 14:05:00,99.86,99.86,99.52,99.55,114823.0,90.9431,90.9431,90.6334,90.6607,114823.0
2022-10-10 14:10:00,99.55,99.57,99.39,99.44,98382.0,90.6607,90.679,90.515,90.5606,98382.0
2022-10-10 14:15:00,99.42,99.42,99.26,99.34,81395.0,90.5424,90.5424,90.3966,90.4695,81395.0
2022-10-10 14:20:00,99.35,99.38,99.13,99.15,71292.0,90.4786,90.5059,90.2782,90.2965,71292.0
2022-10-10 14:25:00,99.14,99.19,99.1,99.13,169837.0,90.2874,90.3329,90.2509,90.2782,169837.0
2022-10-10 14:30:00,99.13,99.26,99.09,99.17,169994.0,90.2782,90.3966,90.2418,90.3147,169994.0
2022-10-10 14:35:00,99.16,99.19,99.1,99.11,209590.0,90.3056,90.3329,90.2509,90.26,209590.0
2022-10-10 14:40:00,99.12,99.21,99.06,99.09,111464.0,90.2691,90.3511,90.2145,90.2418,111464.0
2022-10-10 14:45:00,99.06,99.09,98.8,98.93,227183.0,90.2145,90.2418,89.9777,90.0961,227183.0
2022-10-10 14:50:00,98.93,99.13,98.84,99.11,77315.0,90.0961,90.2782,90.0141,90.26,77315.0
2022-10-10 14:55:00,99.11,99.11,98.88,98.91,68926.0,90.26,90.26,90.0506,90.0779,68926.0
2022-10-10 15:00:00,98.91,99.03,98.77,98.91,146280.0,90.0779,90.1872,89.9504,90.0779,146280.0
2022-10-10 15:05:00,98.89,98.97,98.83,98.95,72162.0,90.0597,90.1325,90.005,90.1143,72162.0
2022-10-10 15:10:00,98.93,99.07,98.88,99.03,88871.0,90.0961,90.2236,90.0506,90.1872,88871.0
2022-10-10 15:15:00,99.02,99.09,98.87,99.03,127318.0,90.1781,90.2418,90.0415,90.1872,127318.0
2022-10-10 15:20:00,99.03,99.09,98.94,98.97,82367.0,90.1872,90.2418,90.1052,90.1325,82367.0
2022-10-10 15:25:00,98.98,98.98,98.75,98.83,125444.0,90.1416,90.1416,89.9322,90.005,125444.0
2022-10-10 15:30:00,98.83,98.91,98.76,98.84,140638.0,90.005,90.0779,89.9413,90.0141,140638.0
2022-10-10 15:35:00,98.81,99.16,98.81,99.11,165618.0,89.9868,90.3056,89.9868,90.26,165618.0
2022-10-10 15:40:00,99.1,99.2,98.93,98.97,152251.0,90.2509,90.342,90.0961,90.1325,152251.0
2022-10-10 15:45:00,98.96,99.16,98.91,99.07,205746.0,90.1234,90.3056,90.0779,90.2236,205746.0
2022-10-10 15:50:00,99.07,99.19,98.87,99.05,301642.0,90.2236,90.3329,90.0415,90.2054,301642.0
2022-10-10 15:55:00,99.05,99.07,98.73,98.82,667732.0,90.2054,90.2236,89.914,89.9959,667732.0
2022-10-11 09:30:00,97.22,97.54,96.8,97.11,648429.0,88.5388,88.8302,88.1563,88.4386,648429.0
2022-10-11 09:35:00,97.09,97.28,96.75,97.14,293826.0,88.4204,88.5934,88.1108,88.4659,293826.0
2022-10-11 09:40:00,97.15,97.66,97.1,97.32,332823.0,88.4751,88.9395,88.4295,88.6299,332823.0
2022-10-11 09:45:00,97.32,97.8,97.2,97.77,252161.0,88.6299,89.067,88.5206,89.0397,252161.0
2022-10-11 09:50:00,97.77,97.99,97.3,97.37,245919.0,89.0397,89.24,88.6117,88.6754,245919.0
2022-10-11 09:55:00,97.35,97.41,97.11,97.25,175480.0,88.6572,88.7118,88.4386,88.5661,175480.0
2022-10-11 10:00:00,97.29,97.36,96.8,97.0,265253.0,88.6026,88.6663,88.1563,88.3384,265253.0
2022-10-11 10:05:00,97.0,97.17,96.81,97.03,214096.0,88.3384,88.4933,88.1654,88.3658,214096.0
2022-10-11 10:10:00,97.01,97.34,97.0,97.3,143393.0,88.3476,88.6481,88.3384,88.6117,143393.0
2022-10-11 10:15:00,97.29,97.42,97.15,97.16,155727.0,88.6026,88.7209,88.4751,88.4842,155727.0
2022-10-11 10:20:00,97.14,97.45,97.13,97.34,116326.0,88.4659,88.7483,88.4568,88.6481,116326.0
2022-10-11 10:25:00,97.35,97.49,97.27,97.28,100050.0,88.6572,88.7847,88.5843,88.5934,100050.0
2022-10-11 10:30:00,97.25,97.69,97.12,97.63,180158.0,88.5661,88.9668,88.4477,88.9122,180158.0
2022-10-11 10:35:00,97.63,97.93,97.53,97.84,144473.0,88.9122,89.1854,88.8211,89.1034,144473.0
2022-10-11 10:40:00,97.85,98.2,97.79,97.93,208694.0,89.1125,89.4313,89.0579,89.1854,208694.0
2022-10-11 10:45:00,97.94,98.04,97.86,97.97,134994.0,89.1945,89.2856,89.1217,89.2218,134994.0
2022-10-11 10:50:00,97.98,98.13,97.94,98.07,101116.0,89.2309,89.3675,89.1945,89.3129,101116.0
2022-10-11 10:55:00,98.06,98.08,97.72,97.79,151530.0,89.3038,89.322,88.9942,89.0579,151530.0
2022-10-11 11:00:00,97.78,98.36,97.75,98.18,109131.0,89.0488,89.577,89.0215,89.4131,109131.0
2022-10-11 11:05:00,98.19,98.28,98.03,98.22,104795.0,89.4222,89.5041,89.2765,89.4495,104795.0
2022-10-11 11:10:00,98.22,98.68,98.19,98.6,270978.0,89.4495,89.8684,89.4222,89.7956,270978.0
2022-10-11 11:15:00,98.6,98.82,98.59,98.73,206555.0,89.7956,89.9959,89.7865,89.914,206555.0
2022-10-11 11:20:00,98.72,98.73,98.52,98.55,115063.0,89.9049,89.914,89.7227,89.75,115063.0
2022-10-11 11:25:00,98.54,98.61,98.41,98.55,100885.0,89.7409,89.8047,89.6225,89.75,100885.0
2022-10-11 11:30:00,98.56,98.86,98.53,98.83,135912.0,89.7591,90.0324,89.7318,90.005,135912.0
2022-10-11 11:35:00,98.82,98.87,98.59,98.65,135559.0,89.9959,90.0415,89.7865,89.8411,135559.0
2022-10-11 11:40:00,98.65,98.83,98.42,98.8,260258.0,89.8411,90.005,89.6316,89.9777,260258.0
2022-10-11 11:45:00,98.81,98.9,98.74,98.76,131911.0,89.9868,90.0688,89.9231,89.9413,131911.0
2022-10-11 11:50:00,98.77,98.87,98.55,98.55,255066.0,89.9504,90.0415,89.75,89.75,255066.0
2022-10-11 11:55:00,98.54,98.92,98.54,98.9,95153.0,89.7409,90.087,89.7409,90.0688,95153.0
2022-10-11 12:00:00,98.91,98.98,98.67,98.69,138699.0,90.0779,90.1416,89.8593,89.8775,138699.0
2022-10-11 12:05:00,98.7,98.88,98.6,98.85,124300.0,89.8866,90.0506,89.7956,90.0233,124300.0
2022-10-11 12:10:00,98.83,98.91,98.69,98.9,85521.0,90.005,90.0779,89.8775,90.0688,85521.0
2022-10-11 12:15:00,98.9,99.12,98.89,99.12,371203.0,90.0688,90.2691,90.0597,90.2691,371203.0
2022-10-11 12:20:00,99.13,99.45,99.08,99.36,137201.0,90.2782,90.5697,90.2327,90.4877,137201.0
2022-10-11 12:25:00,99.37,99.39,99.15,99.33,73422.0,90.4968,90.515,90.2965,90.4604,73422.0
2022-10-11 12:30:00,99.34,99.58,99.33,99.56,110894.0,90.4695,90.6881,90.4604,90.6699,110894.0
2022-10-11 12:35:00,99.55,99.58,99.37,99.45,118038.0,90.6607,90.6881,90.4968,90.5697,118038.0
2022-10-11 12:40:00,99.44,99.66,99.35,99.62,168385.0,90.5606,90.7609,90.4786,90.7245,168385.0
2022-10-11 12:45:00,99.64,99.76,99.57,99.63,145815.0,90.7427,90.852,90.679,90.7336,145815.0
2022-10-11 12:50:00,99.63,99.63,99.43,99.56,127582.0,90.7336,90.7336,90.5515,90.6699,127582.0
2022-10-11 12:55:00,99.57,99.62,99.5,99.55,75486.0,90.679,90.7245,90.6152,90.6607,75486.0
2022-10-11 13:00:00,99.55,99.63,99.45,99.51,62513.0,90.6607,90.7336,90.5697,90.6243,62513.0
2022-10-11 13:05:00,99.5,99.61,99.43,99.53,96515.0,90.6152,90.7154,90.5515,90.6425,96515.0
2022-10-11 13:10:00,99.49,99.59,99.42,99.45,113244.0,90.6061,90.6972,90.5424,90.5697,113244.0
2022-10-11 13:15:00,99.45,99.61,99.41,99.47,139760.0,90.5697,90.7154,90.5332,90.5879,139760.0
2022-10-11 13:20:00,99.46,99.61,99.4,99.56,57004.0,90.5788,90.7154,90.5241,90.6699,57004.0
2022-10-11 13:25:00,99.57,99.58,99.41,99.5,89005.0,90.679,90.6881,90.5332,90.6152,89005.0
2022-10-11 13:30:00,99.5,99.6,99.34,99.55,96197.0,90.6152,90.7063,90.4695,90.6607,96197.0
2022-10-11 13:35:00,99.55,99.6,99.45,99.47,82155.0,90.6607,90.7063,90.5697,90.5879,82155.0
2022-10-11 13:40:00,99.47,99.55,99.41,99.44,68744.0,90.5879,90.6607,90.5332,90.5606,68744.0
2022-10-11 13:45:00,99.44,99.53,99.38,99.43,48692.0,90.5606,90.6425,90.5059,90.5515,48692.0
2022-10-11 13:50:00,99.42,99.52,99.36,99.44,78064.0,90.5424,90.6334,90.4877,90.5606,78064.0
2022-10-11 13:55:00,99.43,99.55,99.39,99.53,76760.0,90.5515,90.6607,90.515,90.6425,76760.0
2022-10-11 14:00:00,99.53,99.57,99.3,99.43,142936.0,90.6425,90.679,90.4331,90.5515,142936.0
2022-10-11 14:05:00,99.42,99.51,99.22,99.23,104511.0,90.5424,90.6243,90.3602,90.3693,104511.0
2022-10-11 14:10:00,99.24,99.24,99.01,99.15,159139.0,90.3784,90.3784,90.169,90.2965,159139.0
2022-10-11 14:15:00,99.15,99.15,98.88,98.88,71079.0,90.2965,90.2965,90.0506,90.0506,71079.0
2022-10-11 14:20:00,98.87,99.06,98.85,99.06,95564.0,90.0415,90.2145,90.0233,90.2145,95564.0
2022-10-11 14:25:00,99.06,99.09,98.95,99.07,129602.0,90.2145,90.2418,90.1143,90.2236,129602.0
2022-10-11 14:30:00,99.07,99.29,99.04,99.24,87588.0,90.2236,90.424,90.1963,90.3784,87588.0
2022-10-11 14:35:00,99.23,99.24,99.07,99.21,51974.0,90.3693,90.3784,90.2236,90.3511,51974.0
2022-10-11 14:40:00,99.22,99.26,99.0,99.01,57847.0,90.3602,90.3966,90.1599,90.169,57847.0
2022-10-11 14:45:00,98.99,99.03,98.57,98.57,187443.0,90.1508,90.1872,89.7683,89.7683,187443.0
2022-10-11 14:50:00,98.56,98.6,98.29,98.29,110061.0,89.7591,89.7956,89.5133,89.5133,110061.0
2022-10-11 14:55:00,98.29,98.29,98.04,98.08,142282.0,89.5133,89.5133,89.2856,89.322,142282.0
2022-10-11 15:00:00,98.07,98.15,97.82,97.91,157871.0,89.3129,89.3858,89.0852,89.1672,157871.0
2022-10-11 15:05:00,97.91,97.99,97.74,97.82,114354.0,89.1672,89.24,89.0124,89.0852,114354.0
2022-10-11 15:10:00,97.82,97.87,97.68,97.81,125344.0,89.0852,89.1308,88.9577,89.0761,125344.0
2022-10-11 15:15:00,97.8,97.81,97.59,97.72,137031.0,89.067,89.0761,88.8758,88.9942,137031.0
2022-10-11 15:20:00,97.72,97.82,97.62,97.82,191612.0,88.9942,89.0852,88.9031,89.0852,191612.0
2022-10-11 15:25:00,97.83,97.99,97.76,97.96,123198.0,89.0943,89.24,89.0306,89.2127,123198.0
2022-10-11 15:30:00,97.97,97.97,97.64,97.79,158602.0,89.2218,89.2218,88.9213,89.0579,158602.0
2022-10-11 15:35:00,97.77,98.14,97.74,98.09,214861.0,89.0397,89.3767,89.0124,89.3311,214861.0
2022-10-11 15:40:00,98.09,98.1,97.95,98.06,174338.0,89.3311,89.3402,89.2036,89.3038,174338.0
2022-10-11 15:45:00,98.06,98.21,97.99,98.18,274069.0,89.3038,89.4404,89.24,89.4131,274069.0
2022-10-11 15:50:00,98.17,98.19,97.74,97.94,379662.0,89.404,89.4222,89.0124,89.1945,379662.0
2022-10-11 15:55:00,97.93,98.1,97.86,98.01,709787.0,89.1854,89.3402,89.1217,89.2583,709787.0
2022-10-12 09:30:00,97.5,98.04,97.36,97.76,368058.0,88.7938,89.2856,88.6663,89.0306,368058.0
2022-10-12 09:35:00,97.74,98.16,97.72,97.87,166860.0,89.0124,89.3949,88.9942,89.1308,166860.0
2022-10-12 09:40:00,97.87,98.23,97.67,97.88,311765.0,89.1308,89.4586,88.9486,89.1399,311765.0
2022-10-12 09:45:00,97.9,98.1,97.58,97.69,183062.0,89.1581,89.3402,88.8667,88.9668,183062.0
2022-10-12 09:50:00,97.69,97.75,97.26,97.35,214478.0,88.9668,89.0215,88.5752,88.6572,214478.0
2022-10-12 09:55:00,97.35,97.92,97.33,97.82,156651.0,88.6572,89.1763,88.639,89.0852,156651.0
2022-10-12 10:00:00,97.83,98.04,97.66,97.98,153929.0,89.0943,89.2856,88.9395,89.2309,153929.0
2022-10-12 10:05:00,97.98,98.01,97.45,97.67,102598.0,89.2309,89.2583,88.7483,88.9486,102598.0
2022-10-12 10:10:00,97.68,97.74,97.49,97.53,116088.0,88.9577,89.0124,88.7847,88.8211,116088.0
2022-10-12 10:15:00,97.53,97.69,97.38,97.59,134589.0,88.8211,88.9668,88.6845,88.8758,134589.0
2022-10-12 10:20:00,97.58,97.58,97.23,97.35,143113.0,88.8667,88.8667,88.5479,88.6572,143113.0
2022-10-12 10:25:00,97.35,97.64,97.33,97.51,107819.0,88.6572,88.9213,88.639,88.8029,107819.0
2022-10-12 10:30:00,97.49,97.89,97.44,97.78,117637.0,88.7847,89.149,88.7392,89.0488,117637.0
2022-10-12 10:35:00,97.78,97.85,97.61,97.66,69495.0,89.0488,89.1125,88.894,88.9395,69495.0
2022-10-12 10:40:00,97.66,97.73,97.6,97.63,97089.0,88.9395,89.0033,88.8849,88.9122,97089.0
2022-10-12 10:45:00,97.64,97.94,97.57,97.84,99556.0,88.9213,89.1945,88.8575,89.1034,99556.0
2022-10-12 10:50:00,97.83,98.2,97.78,98.19,79055.0,89.0943,89.4313,89.0488,89.4222,79055.0
2022-10-12 10:55:00,98.18,98.22,97.99,98.1,104968.0,89.4131,89.4495,89.24,89.3402,104968.0
2022-10-12 11:00:00,98.1,98.23,98.04,98.06,57518.0,89.3402,89.4586,89.2856,89.3038,57518.0
2022-10-12 11:05:00,98.05,98.31,98.0,98.3,70424.0,89.2947,89.5315,89.2492,89.5224,70424.0
2022-10-12 11:10:00,98.31,98.33,98.16,98.26,69647.0,89.5315,89.5497,89.3949,89.4859,69647.0
2022-10-12 11:15:00,98.27,98.67,98.27,98.63,116157.0,89.495,89.8593,89.495,89.8229,116157.0
2022-10-12 11:20:00,98.63,98.7,98.44,98.49,94824.0,89.8229,89.8866,89.6499,89.6954,94824.0
2022-10-12 11:25:00,98.49,98.5,98.27,98.43,72224.0,89.6954,89.7045,89.495,89.6408,72224.0
2022-10-12 11:30:00,98.43,98.43,98.14,98.26,100825.0,89.6408,89.6408,89.3767,89.4859,100825.0
2022-10-12 11:35:00,98.28,98.56,98.28,98.41,142231.0,89.5041,89.7591,89.5041,89.6225,142231.0
2022-10-12 11:40:00,98.39,98.62,98.39,98.57,115705.0,89.6043,89.8138,89.6043,89.7683,115705.0
2022-10-12 11:45:00,98.56,98.57,98.37,98.53,74585.0,89.7591,89.7683,89.5861,89.7318,74585.0
2022-10-12 11:50:00,98.51,98.52,98.26,98.32,63483.0,89.7136,89.7227,89.4859,89.5406,63483.0
2022-10-12 11:55:00,98.32,98.33,98.11,98.13,120288.0,89.5406,89.5497,89.3493,89.3675,120288.0
2022-10-12 12:00:00,98.15,98.21,98.02,98.13,149401.0,89.3858,89.4404,89.2674,89.3675,149401.0
2022-10-12 12:05:00,98.13,98.33,98.12,98.2,116569.0,89.3675,89.5497,89.3584,89.4313,116569.0
2022-10-12 12:10:00,98.23,98.23,97.98,98.14,85285.0,89.4586,89.4586,89.2309,89.3767,85285.0
2022-10-12 12:15:00,98.14,98.25,98.07,98.19,68322.0,89.3767,89.4768,89.3129,89.4222,68322.0
2022-10-12 12:20:00,98.19,98.32,98.17,98.29,50980.0,89.4222,89.5406,89.404,89.5133,50980.0
2022-10-12 12:25:00,98.28,98.39,98.21,98.32,53951.0,89.5041,89.6043,89.4404,89.5406,53951.0
2022-10-12 12:30:00,98.34,98.42,98.3,98.39,51733.0,89.5588,89.6316,89.5224,89.6043,51733.0
2022-10-12 12:35:00,98.4,98.41,98.26,98.3,64331.0,89.6134,89.6225,89.4859,89.5224,64331.0
2022-10-12 12:40:00,98.29,98.29,98.11,98.14,63053.0,89.5133,89.5133,89.3493,89.3767,63053.0
2022-10-12 12:45:00,98.14,98.39,98.13,98.38,65418.0,89.3767,89.6043,89.3675,89.5952,65418.0
2022-10-12 12:50:00,98.38,98.54,98.36,98.46,57804.0,89.5952,89.7409,89.577,89.6681,57804.0
2022-10-12 12:55:00,98.46,98.52,98.41,98.42,54218.0,89.6681,89.7227,89.6225,89.6316,54218.0
2022-10-12 13:00:00,98.43,98.52,98.36,98.4,62628.0,89.6408,89.7227,89.577,89.6134,62628.0
2022-10-12 13:05:00,98.43,98.58,98.42,98.55,60730.0,89.6408,89.7774,89.6316,89.75,60730.0
2022-10-12 13:10:00,98.56,98.63,98.51,98.59,52908.0,89.7591,89.8229,89.7136,89.7865,52908.0
2022-10-12 13:15:00,98.59,98.59,98.36,98.38,62645.0,89.7865,89.7865,89.577,89.5952,62645.0
2022-10-12 13:20:00,98.38,98.49,98.38,98.45,33834.0,89.5952,89.6954,89.5952,89.659,33834.0
2022-10-12 13:25:00,98.46,98.59,98.42,98.56,39724.0,89.6681,89.7865,89.6316,89.7591,39724.0
2022-10-12 13:30:00,98.56,98.61,98.44,98.44,88658.0,89.7591,89.8047,89.6499,89.6499,88658.0
2022-10-12 13:35:00,98.45,98.54,98.38,98.53,104021.0,89.659,89.7409,89.5952,89.7318,104021.0
2022-10-12 13:40:00,98.54,98.68,98.5,98.67,56608.0,89.7409,89.8684,89.7045,89.8593,56608.0
2022-10-12 13:45:00,98.68,98.76,98.64,98.75,63112.0,89.8684,89.9413,89.832,89.9322,63112.0
2022-10-12 13:50:00,98.76,98.79,98.7,98.71,71026.0,89.9413,89.9686,89.8866,89.8958,71026.0
2022-10-12 13:55:00,98.7,98.71,98.53,98.62,75078.0,89.8866,89.8958,89.7318,89.8138,75078.0
2022-10-12 14:00:00,98.6,98.81,98.48,98.62,211652.0,89.7956,89.9868,89.6863,89.8138,211652.0
2022-10-12 14:05:00,98.62,98.7,98.49,98.58,119107.0,89.8138,89.8866,89.6954,89.7774,119107.0
2022-10-12 14:10:00,98.56,98.71,98.38,98.59,123039.0,89.7591,89.8958,89.5952,89.7865,123039.0
2022-10-12 14:15:00,98.58,98.68,98.4,98.56,102287.0,89.7774,89.8684,89.6134,89.7591,102287.0
2022-10-12 14:20:00,98.55,98.58,98.38,98.52,69324.0,89.75,89.7774,89.5952,89.7227,69324.0
2022-10-12 14:25:00,98.52,98.8,98.45,98.75,113537.0,89.7227,89.9777,89.659,89.9322,113537.0
2022-10-12 14:30:00,98.77,98.85,98.65,98.8,66453.0,89.9504,90.0233,89.8411,89.9777,66453.0
2022-10-12 14:35:00,98.79,98.91,98.75,98.85,70124.0,89.9686,90.0779,89.9322,90.0233,70124.0
2022-10-12 14:40:00,98.85,98.91,98.79,98.87,53663.0,90.0233,90.0779,89.9686,90.0415,53663.0
2022-10-12 14:45:00,98.86,98.91,98.7,98.77,87144.0,90.0324,90.0779,89.8866,89.9504,87144.0
2022-10-12 14:50:00,98.77,98.77,98.56,98.62,84587.0,89.9504,89.9504,89.7591,89.8138,84587.0
2022-10-12 14:55:00,98.59,98.66,98.4,98.49,76340.0,89.7865,89.8502,89.6134,89.6954,76340.0
2022-10-12 15:00:00,98.46,98.56,98.38,98.43,94928.0,89.6681,89.7591,89.5952,89.6408,94928.0
2022-10-12 15:05:00,98.44,98.62,98.38,98.56,113799.0,89.6499,89.8138,89.5952,89.7591,113799.0
2022-10-12 15:10:00,98.57,98.65,98.54,98.59,62426.0,89.7683,89.8411,89.7409,89.7865,62426.0
2022-10-12 15:15:00,98.57,98.63,98.41,98.59,101254.0,89.7683,89.8229,89.6225,89.7865,101254.0
2022-10-12 15:20:00,98.61,98.62,98.48,98.5,77414.0,89.8047,89.8138,89.6863,89.7045,77414.0
2022-10-12 15:25:00,98.5,98.61,98.48,98.57,115182.0,89.7045,89.8047,89.6863,89.7683,115182.0
2022-10-12 15:30:00,98.56,98.65,98.51,98.59,130413.0,89.7591,89.8411,89.7136,89.7865,130413.0
2022-10-12 15:35:00,98.59,98.81,98.59,98.71,110473.0,89.7865,89.9868,89.7865,89.8958,110473.0
2022-10-12 15:40:00,98.72,98.75,98.61,98.63,124493.0,89.9049,89.9322,89.8047,89.8229,124493.0
2022-10-12 15:45:00,98.63,98.69,98.51,98.52,136425.0,89.8229,89.8775,89.7136,89.7227,136425.0
2022-10-12 15:50:00,98.52,98.54,98.36,98.44,189150.0,89.7227,89.7409,89.577,89.6499,189150.0
2022-10-12 15:55:00,98.45,98.51,98.35,98.4,567957.0,89.659,89.7136,89.5679,89.6134,567957.0
2022-10-13 09:30:00,97.55,98.34,97.4,98.3,349976.0,88.8393,89.5588,88.7027,89.5224,349976.0
2022-10-13 09:35:00,98.32,98.43,97.86,97.92,324537.0,89.5406,89.6408,89.1217,89.1763,324537.0
2022-10-13 09:40:00,97.92,98.44,97.66,97.98,302173.0,89.1763,89.6499,88.9395,89.2309,302173.0
2022-10-13 09:45:00,97.98,98.58,97.82,98.53,255851.0,89.2309,89.7774,89.0852,89.7318,255851.0
2022-10-13 09:50:00,98.5,99.35,98.49,99.09,408828.0,89.7045,90.4786,89.6954,90.2418,408828.0
2022-10-13 09:55:00,99.06,99.11,98.68,98.91,197206.0,90.2145,90.26,89.8684,90.0779,197206.0
2022-10-13 10:00:00,98.92,99.0,98.6,98.93,193156.0,90.087,90.1599,89.7956,90.0961,193156.0
2022-10-13 10:05:00,98.94,99.22,98.8,99.03,235250.0,90.1052,90.3602,89.9777,90.1872,235250.0
2022-10-13 10:10:00,99.02,99.2,98.83,99.13,195840.0,90.1781,90.342,90.005,90.2782,195840.0
2022-10-13 10:15:00,99.11,99.6,98.98,99.27,212268.0,90.26,90.7063,90.1416,90.4057,212268.0
2022-10-13 10:20:00,99.27,99.37,98.92,98.96,133515.0,90.4057,90.4968,90.087,90.1234,133515.0
2022-10-13 10:25:00,98.95,98.95,98.6,98.65,208956.0,90.1143,90.1143,89.7956,89.8411,208956.0
2022-10-13 10:30:00,98.67,99.22,98.67,98.79,150574.0,89.8593,90.3602,89.8593,89.9686,150574.0
2022-10-13 10:35:00,98.78,99.05,98.63,99.02,158752.0,89.9595,90.2054,89.8229,90.1781,158752.0
2022-10-13 10:40:00,99.03,99.28,98.82,99.17,174217.0,90.1872,90.4149,89.9959,90.3147,174217.0
2022-10-13 10:45:00,99.17,99.93,99.13,99.87,310034.0,90.3147,91.0068,90.2782,90.9522,310034.0
2022-10-13 10:50:00,99.86,100.07,99.79,100.01,316472.0,90.9431,91.1343,90.8793,91.0797,316472.0
2022-10-13 10:55:00,100.01,100.32,99.95,100.14,247046.0,91.0797,91.362,91.025,91.1981,247046.0
2022-10-13 11:00:00,100.12,100.37,100.03,100.34,293113.0,91.1798,91.4075,91.0979,91.3802,293113.0
2022-10-13 11:05:00,100.35,100.99,100.32,100.84,329878.0,91.3893,91.9722,91.362,91.8356,329878.0
2022-10-13 11:10:00,100.83,100.86,100.63,100.84,226111.0,91.8264,91.8538,91.6443,91.8356,226111.0
2022-10-13 11:15:00,100.84,101.69,100.67,101.21,633413.0,91.8356,92.6097,91.6807,92.1725,633413.0
2022-10-13 11:20:00,101.2,101.9,101.06,101.21,390008.0,92.1634,92.8009,92.0359,92.1725,390008.0
2022-10-13 11:25:00,101.21,101.25,100.79,100.97,200842.0,92.1725,92.2089,91.79,91.9539,200842.0
2022-10-13 11:30:00,100.99,101.28,100.93,101.19,184973.0,91.9722,92.2363,91.9175,92.1543,184973.0
2022-10-13 11:35:00,101.19,101.97,101.15,101.66,273089.0,92.1543,92.8647,92.1179,92.5823,273089.0
2022-10-13 11:40:00,101.69,101.97,101.4,101.48,276642.0,92.6097,92.8647,92.3456,92.4184,276642.0
2022-10-13 11:45:00,101.46,101.59,101.27,101.34,236436.0,92.4002,92.5186,92.2272,92.2909,236436.0
2022-10-13 11:50:00,101.34,101.68,101.25,101.66,217176.0,92.2909,92.6005,92.2089,92.5823,217176.0
2022-10-13 11:55:00,101.66,101.7,101.41,101.63,179321.0,92.5823,92.6188,92.3547,92.555,179321.0
2022-10-13 12:00:00,101.64,101.83,101.55,101.66,194712.0,92.5641,92.7372,92.4822,92.5823,194712.0
2022-10-13 12:05:00,101.67,101.69,101.43,101.48,136198.0,92.5914,92.6097,92.3729,92.4184,136198.0
2022-10-13 12:10:00,101.48,101.51,101.21,101.24,173694.0,92.4184,92.4457,92.1725,92.1998,173694.0
2022-10-13 12:15:00,101.25,101.32,100.92,101.16,120184.0,92.2089,92.2727,91.9084,92.127,120184.0
2022-10-13 12:20:00,101.18,101.24,100.86,101.14,169132.0,92.1452,92.1998,91.8538,92.1088,169132.0
2022-10-13 12:25:00,101.13,101.24,100.99,101.06,99988.0,92.0997,92.1998,91.9722,92.0359,99988.0
2022-10-13 12:30:00,101.06,101.23,100.98,101.22,119798.0,92.0359,92.1907,91.9631,92.1816,119798.0
2022-10-13 12:35:00,101.23,101.32,101.11,101.27,113139.0,92.1907,92.2727,92.0814,92.2272,113139.0
2022-10-13 12:40:00,101.26,101.7,101.26,101.68,141168.0,92.2181,92.6188,92.2181,92.6005,141168.0
2022-10-13 12:45:00,101.68,101.76,101.55,101.72,139659.0,92.6005,92.6734,92.4822,92.637,139659.0
2022-10-13 12:50:00,101.71,101.83,101.6,101.65,162630.0,92.6279,92.7372,92.5277,92.5732,162630.0
2022-10-13 12:55:00,101.64,101.7,101.55,101.61,111115.0,92.5641,92.6188,92.4822,92.5368,111115.0
2022-10-13 13:00:00,101.61,101.77,101.54,101.75,180098.0,92.5368,92.6825,92.473,92.6643,180098.0
2022-10-13 13:05:00,101.75,101.85,101.67,101.67,132644.0,92.6643,92.7554,92.5914,92.5914,132644.0
2022-10-13 13:10:00,101.66,101.78,101.59,101.61,121839.0,92.5823,92.6916,92.5186,92.5368,121839.0
2022-10-13 13:15:00,101.63,101.83,101.6,101.74,103895.0,92.555,92.7372,92.5277,92.6552,103895.0
2022-10-13 13:20:00,101.74,101.99,101.74,101.93,111913.0,92.6552,92.8829,92.6552,92.8282,111913.0
2022-10-13 13:25:00,101.93,102.34,101.9,102.11,478601.0,92.8282,93.2016,92.8009,92.9922,478601.0
2022-10-13 13:30:00,102.12,102.24,101.92,102.17,143343.0,93.0013,93.1105,92.8191,93.0468,143343.0
2022-10-13 13:35:00,102.17,102.23,101.97,102.14,142911.0,93.0468,93.1014,92.8647,93.0195,142911.0
2022-10-13 13:40:00,102.14,102.21,102.06,102.13,120194.0,93.0195,93.0832,92.9466,93.0104,120194.0
2022-10-13 13:45:00,102.13,102.25,102.02,102.19,123734.0,93.0104,93.1197,92.9102,93.065,123734.0
2022-10-13 13:50:00,102.19,102.19,102.06,102.17,124082.0,93.065,93.065,92.9466,93.0468,124082.0
2022-10-13 13:55:00,102.19,102.21,101.97,102.02,131065.0,93.065,93.0832,92.8647,92.9102,131065.0
2022-10-13 14:00:00,102.01,102.01,101.76,101.94,156607.0,92.9011,92.9011,92.6734,92.8373,156607.0
2022-10-13 14:05:00,101.95,101.99,101.73,101.76,180968.0,92.8464,92.8829,92.6461,92.6734,180968.0
2022-10-13 14:10:00,101.76,101.9,101.71,101.84,128857.0,92.6734,92.8009,92.6279,92.7463,128857.0
2022-10-13 14:15:00,101.84,102.01,101.84,102.0,82801.0,92.7463,92.9011,92.7463,92.892,82801.0
2022-10-13 14:20:00,102.01,102.02,101.82,101.9,100106.0,92.9011,92.9102,92.728,92.8009,100106.0
2022-10-13 14:25:00,101.92,101.93,101.71,101.74,75708.0,92.8191,92.8282,92.6279,92.6552,75708.0
2022-10-13 14:30:00,101.74,102.02,101.74,102.0,108308.0,92.6552,92.9102,92.6552,92.892,108308.0
2022-10-13 14:35:00,101.99,102.19,101.95,102.09,108446.0,92.8829,93.065,92.8464,92.9739,108446.0
2022-10-13 14:40:00,102.08,102.16,102.02,102.12,94230.0,92.9648,93.0377,92.9102,93.0013,94230.0
2022-10-13 14:45:00,102.11,102.21,102.08,102.15,96878.0,92.9922,93.0832,92.9648,93.0286,96878.0
2022-10-13 14:50:00,102.14,102.3,102.12,102.26,117583.0,93.0195,93.1652,93.0013,93.1288,117583.0
2022-10-13 14:55:00,102.26,102.45,102.2,102.34,253440.0,93.1288,93.3018,93.0741,93.2016,253440.0
2022-10-13 15:00:00,102.34,102.34,101.98,102.02,225593.0,93.2016,93.2016,92.8738,92.9102,225593.0
2022-10-13 15:05:00,102.02,102.16,101.99,102.09,208221.0,92.9102,93.0377,92.8829,92.9739,208221.0
2022-10-13 15:10:00,102.08,102.1,101.87,101.9,237150.0,92.9648,92.983,92.7736,92.8009,237150.0
2022-10-13 15:15:00,101.89,101.98,101.81,101.83,207481.0,92.7918,92.8738,92.7189,92.7372,207481.0
2022-10-13 15:20:00,101.83,101.86,101.74,101.85,164835.0,92.7372,92.7645,92.6552,92.7554,164835.0
2022-10-13 15:25:00,101.84,101.9,101.75,101.84,204794.0,92.7463,92.8009,92.6643,92.7463,204794.0
2022-10-13 15:30:00,101.84,101.97,101.62,101.65,215393.0,92.7463,92.8647,92.5459,92.5732,215393.0
2022-10-13 15:35:00,101.64,101.79,101.53,101.75,216686.0,92.5641,92.7007,92.4639,92.6643,216686.0
2022-10-13 15:40:00,101.74,101.94,101.63,101.94,225508.0,92.6552,92.8373,92.555,92.8373,225508.0
2022-10-13 15:45:00,101.94,102.17,101.9,102.05,371482.0,92.8373,93.0468,92.8009,92.9375,371482.0
2022-10-13 15:50:00,102.05,102.17,101.85,102.08,412299.0,92.9375,93.0468,92.7554,92.9648,412299.0
2022-10-13 15:55:00,102.08,102.09,101.8,101.9,758824.0,92.9648,92.9739,92.7098,92.8009,758824.0
2022-10-14 09:30:00,101.12,101.56,100.56,101.21,505842.0,92.0906,92.4913,91.5806,92.1725,505842.0
2022-10-14 09:35:00,101.27,102.24,101.21,102.16,305934.0,92.2272,93.1105,92.1725,93.0377,305934.0
2022-10-14 09:40:00,102.18,102.22,101.34,101.48,212261.0,93.0559,93.0923,92.2909,92.4184,212261.0
2022-10-14 09:45:00,101.47,101.48,100.92,100.98,202628.0,92.4093,92.4184,91.9084,91.9631,202628.0
2022-10-14 09:50:00,100.98,101.44,100.91,100.99,198469.0,91.9631,92.382,91.8993,91.9722,198469.0
2022-10-14 09:55:00,100.98,101.26,100.93,101.19,169425.0,91.9631,92.2181,91.9175,92.1543,169425.0
2022-10-14 10:00:00,101.15,101.18,100.35,101.05,604167.0,92.1179,92.1452,91.3893,92.0268,604167.0
2022-10-14 10:05:00,101.02,101.41,100.54,100.66,155463.0,91.9995,92.3547,91.5623,91.6716,155463.0
2022-10-14 10:10:00,100.65,100.69,99.68,99.74,238055.0,91.6625,91.699,90.7791,90.8338,238055.0
2022-10-14 10:15:00,99.79,100.0,99.62,99.85,201806.0,90.8793,91.0706,90.7245,90.934,201806.0
2022-10-14 10:20:00,99.88,99.88,99.41,99.53,196351.0,90.9613,90.9613,90.5332,90.6425,196351.0
2022-10-14 10:25:00,99.53,100.06,99.4,99.87,167534.0,90.6425,91.1252,90.5241,90.9522,167534.0
2022-10-14 10:30:00,99.85,100.17,99.84,100.02,152967.0,90.934,91.2254,90.9249,91.0888,152967.0
2022-10-14 10:35:00,100.03,100.23,99.95,100.12,109830.0,91.0979,91.28,91.025,91.1798,109830.0
2022-10-14 10:40:00,100.16,100.33,99.6,99.63,180110.0,91.2163,91.3711,90.7063,90.7336,180110.0
2022-10-14 10:45:00,99.65,99.73,99.48,99.65,117575.0,90.7518,90.8247,90.597,90.7518,117575.0
2022-10-14 10:50:00,99.66,99.96,99.57,99.96,115510.0,90.7609,91.0341,90.679,91.0341,115510.0
2022-10-14 10:55:00,99.97,100.16,99.85,100.01,107727.0,91.0432,91.2163,90.934,91.0797,107727.0
2022-10-14 11:00:00,100.02,100.38,100.01,100.31,141190.0,91.0888,91.4166,91.0797,91.3529,141190.0
2022-10-14 11:05:00,100.24,100.32,100.13,100.3,110516.0,91.2891,91.362,91.189,91.3438,110516.0
2022-10-14 11:10:00,100.29,100.35,100.07,100.1,82254.0,91.3347,91.3893,91.1343,91.1616,82254.0
2022-10-14 11:15:00,100.1,100.18,99.94,100.03,109928.0,91.1616,91.2345,91.0159,91.0979,109928.0
2022-10-14 11:20:00,100.02,100.33,100.01,100.26,96687.0,91.0888,91.3711,91.0797,91.3073,96687.0
2022-10-14 11:25:00,100.29,100.53,100.29,100.53,125901.0,91.3347,91.5532,91.3347,91.5532,125901.0
2022-10-14 11:30:00,100.52,100.6,100.34,100.5,130949.0,91.5441,91.617,91.3802,91.5259,130949.0
2022-10-14 11:35:00,100.5,100.55,100.34,100.46,105669.0,91.5259,91.5715,91.3802,91.4895,105669.0
2022-10-14 11:40:00,100.46,100.55,100.14,100.24,80034.0,91.4895,91.5715,91.1981,91.2891,80034.0
2022-10-14 11:45:00,100.23,100.25,100.01,100.06,88339.0,91.28,91.2982,91.0797,91.1252,88339.0
2022-10-14 11:50:00,100.06,100.19,99.98,100.11,90052.0,91.1252,91.2436,91.0523,91.1707,90052.0
2022-10-14 11:55:00,100.09,100.33,100.08,100.16,53919.0,91.1525,91.3711,91.1434,91.2163,53919.0
2022-10-14 12:00:00,100.15,100.54,100.11,100.44,75295.0,91.2072,91.5623,91.1707,91.4713,75295.0
2022-10-14 12:05:00,100.42,100.47,99.88,99.88,123886.0,91.4531,91.4986,90.9613,90.9613,123886.0
2022-10-14 12:10:00,99.87,99.98,99.76,99.8,101579.0,90.9522,91.0523,90.852,90.8884,101579.0
2022-10-14 12:15:00,99.8,99.84,99.7,99.81,100603.0,90.8884,90.9249,90.7974,90.8975,100603.0
2022-10-14 12:20:00,99.79,99.95,99.66,99.89,94236.0,90.8793,91.025,90.7609,90.9704,94236.0
2022-10-14 12:25:00,99.88,100.12,99.87,100.11,78987.0,90.9613,91.1798,90.9522,91.1707,78987.0
2022-10-14 12:30:00,100.1,100.21,100.06,100.12,51942.0,91.1616,91.2618,91.1252,91.1798,51942.0
2022-10-14 12:35:00,100.13,100.4,100.1,100.39,68533.0,91.189,91.4348,91.1616,91.4257,68533.0
2022-10-14 12:40:00,100.41,100.45,100.28,100.3,62333.0,91.444,91.4804,91.3256,91.3438,62333.0
2022-10-14 12:45:00,100.3,100.3,99.97,99.98,97209.0,91.3438,91.3438,91.0432,91.0523,97209.0
2022-10-14 12:50:00,99.99,99.99,99.85,99.9,75297.0,91.0615,91.0615,90.934,90.9795,75297.0
2022-10-14 12:55:00,99.9,99.94,99.85,99.94,73589.0,90.9795,91.0159,90.934,91.0159,73589.0
2022-10-14 13:00:00,99.93,100.07,99.9,99.97,105360.0,91.0068,91.1343,90.9795,91.0432,105360.0
2022-10-14 13:05:00,99.98,99.98,99.69,99.7,102944.0,91.0523,91.0523,90.7882,90.7974,102944.0
2022-10-14 13:10:00,99.71,99.87,99.68,99.7,64368.0,90.8065,90.9522,90.7791,90.7974,64368.0
2022-10-14 13:15:00,99.7,99.75,99.59,99.71,80006.0,90.7974,90.8429,90.6972,90.8065,80006.0
2022-10-14 13:20:00,99.71,99.72,99.57,99.59,106709.0,90.8065,90.8156,90.679,90.6972,106709.0
2022-10-14 13:25:00,99.6,99.87,99.53,99.82,59072.0,90.7063,90.9522,90.6425,90.9066,59072.0
2022-10-14 13:30:00,99.83,100.02,99.8,99.98,61930.0,90.9157,91.0888,90.8884,91.0523,61930.0
2022-10-14 13:35:00,99.99,99.99,99.72,99.87,52612.0,91.0615,91.0615,90.8156,90.9522,52612.0
2022-10-14 13:40:00,99.85,99.96,99.81,99.85,66012.0,90.934,91.0341,90.8975,90.934,66012.0
2022-10-14 13:45:00,99.85,99.97,99.84,99.91,42769.0,90.934,91.0432,90.9249,90.9886,42769.0
2022-10-14 13:50:00,99.92,99.93,99.75,99.77,40616.0,90.9977,91.0068,90.8429,90.8611,40616.0
2022-10-14 13:55:00,99.78,99.99,99.7,99.98,51805.0,90.8702,91.0615,90.7974,91.0523,51805.0
2022-10-14 14:00:00,99.98,99.98,99.79,99.9,68571.0,91.0523,91.0523,90.8793,90.9795,68571.0
2022-10-14 14:05:00,99.91,99.92,99.68,99.71,53561.0,90.9886,90.9977,90.7791,90.8065,53561.0
2022-10-14 14:10:00,99.69,99.69,99.52,99.56,58781.0,90.7882,90.7882,90.6334,90.6699,58781.0
2022-10-14 14:15:00,99.55,99.6,99.35,99.41,82244.0,90.6607,90.7063,90.4786,90.5332,82244.0
2022-10-14 14:20:00,99.41,99.44,99.3,99.36,80173.0,90.5332,90.5606,90.4331,90.4877,80173.0
2022-10-14 14:25:00,99.36,99.36,99.21,99.31,60802.0,90.4877,90.4877,90.3511,90.4422,60802.0
2022-10-14 14:30:00,99.3,99.42,99.24,99.37,61151.0,90.4331,90.5424,90.3784,90.4968,61151.0
2022-10-14 14:35:00,99.36,99.42,99.28,99.29,60800.0,90.4877,90.5424,90.4149,90.424,60800.0
2022-10-14 14:40:00,99.28,99.34,99.04,99.27,77509.0,90.4149,90.4695,90.1963,90.4057,77509.0
2022-10-14 14:45:00,99.28,99.34,99.16,99.34,78443.0,90.4149,90.4695,90.3056,90.4695,78443.0
2022-10-14 14:50:00,99.33,99.37,99.22,99.32,57155.0,90.4604,90.4968,90.3602,90.4513,57155.0
2022-10-14 14:55:00,99.31,99.38,99.23,99.37,66879.0,90.4422,90.5059,90.3693,90.4968,66879.0
2022-10-14 15:00:00,99.36,99.65,99.36,99.57,138857.0,90.4877,90.7518,90.4877,90.679,138857.0
2022-10-14 15:05:00,99.58,99.59,99.31,99.34,92013.0,90.6881,90.6972,90.4422,90.4695,92013.0
2022-10-14 15:10:00,99.33,99.43,99.25,99.28,81424.0,90.4604,90.5515,90.3875,90.4149,81424.0
2022-10-14 15:15:00,99.28,99.32,99.11,99.31,132166.0,90.4149,90.4513,90.26,90.4422,132166.0
2022-10-14 15:20:00,99.31,99.44,99.29,99.41,148704.0,90.4422,90.5606,90.424,90.5332,148704.0
2022-10-14 15:25:00,99.41,99.57,99.37,99.51,158156.0,90.5332,90.679,90.4968,90.6243,158156.0
2022-10-14 15:30:00,99.5,99.8,99.32,99.79,185661.0,90.6152,90.8884,90.4513,90.8793,185661.0
2022-10-14 15:35:00,99.79,99.9,99.59,99.61,160584.0,90.8793,90.9795,90.6972,90.7154,160584.0
2022-10-14 15:40:00,99.61,99.68,99.47,99.54,140455.0,90.7154,90.7791,90.5879,90.6516,140455.0
2022-10-14 15:45:00,99.53,99.63,99.31,99.51,234205.0,90.6425,90.7336,90.4422,90.6243,234205.0
2022-10-14 15:50:00,99.49,99.71,99.45,99.54,268726.0,90.6061,90.8065,90.5697,90.6516,268726.0
2022-10-14 15:55:00,99.55,99.55,99.13,99.34,828417.0,90.6607,90.6607,90.2782,90.4695,828417.0
2022-10-17 09:30:00,101.07,101.58,100.7,101.1,430188.0,92.045,92.5095,91.7081,92.0723,430188.0
2022-10-17 09:35:00,101.12,101.67,101.12,101.58,179577.0,92.0906,92.5914,92.0906,92.5095,179577.0
2022-10-17 09:40:00,101.6,101.97,101.59,101.79,204113.0,92.5277,92.8647,92.5186,92.7007,204113.0
2022-10-17 09:45:00,101.79,101.88,101.56,101.84,291172.0,92.7007,92.7827,92.4913,92.7463,291172.0
2022-10-17 09:50:00,101.83,101.87,101.39,101.45,206594.0,92.7372,92.7736,92.3364,92.3911,206594.0
2022-10-17 09:55:00,101.45,101.56,101.03,101.09,133425.0,92.3911,92.4913,92.0086,92.0632,133425.0
2022-10-17 10:00:00,101.08,101.29,101.08,101.2,173168.0,92.0541,92.2454,92.0541,92.1634,173168.0
2022-10-17 10:05:00,101.2,101.55,101.1,101.33,114396.0,92.1634,92.4822,92.0723,92.2818,114396.0
2022-10-17 10:10:00,101.34,101.84,101.27,101.83,155703.0,92.2909,92.7463,92.2272,92.7372,155703.0
2022-10-17 10:15:00,101.85,101.92,101.6,101.63,144011.0,92.7554,92.8191,92.5277,92.555,144011.0
2022-10-17 10:20:00,101.63,101.86,101.62,101.68,135092.0,92.555,92.7645,92.5459,92.6005,135092.0
2022-10-17 10:25:00,101.66,101.69,101.51,101.63,119373.0,92.5823,92.6097,92.4457,92.555,119373.0
2022-10-17 10:30:00,101.62,101.81,101.51,101.56,117911.0,92.5459,92.7189,92.4457,92.4913,117911.0
2022-10-17 10:35:00,101.55,101.73,101.28,101.37,111796.0,92.4822,92.6461,92.2363,92.3182,111796.0
2022-10-17 10:40:00,101.36,101.37,101.2,101.23,83344.0,92.3091,92.3182,92.1634,92.1907,83344.0
2022-10-17 10:45:00,101.2,101.2,100.87,100.9,118817.0,92.1634,92.1634,91.8629,91.8902,118817.0
2022-10-17 10:50:00,100.9,100.9,100.56,100.73,181940.0,91.8902,91.8902,91.5806,91.7354,181940.0
2022-10-17 10:55:00,100.72,100.96,100.7,100.88,137353.0,91.7263,91.9448,91.7081,91.872,137353.0
2022-10-17 11:00:00,100.91,101.26,100.91,101.21,106767.0,91.8993,92.2181,91.8993,92.1725,106767.0
2022-10-17 11:05:00,101.18,101.26,100.98,101.03,133015.0,92.1452,92.2181,91.9631,92.0086,133015.0
2022-10-17 11:10:00,101.04,101.27,101.01,101.09,88983.0,92.0177,92.2272,91.9904,92.0632,88983.0
2022-10-17 11:15:00,101.07,101.07,100.79,100.82,80998.0,92.045,92.045,91.79,91.8173,80998.0
2022-10-17 11:20:00,100.8,101.03,100.77,101.0,67131.0,91.7991,92.0086,91.7718,91.9813,67131.0
2022-10-17 11:25:00,100.99,101.12,100.88,101.11,93675.0,91.9722,92.0906,91.872,92.0814,93675.0
2022-10-17 11:30:00,101.1,101.13,100.88,100.9,95536.0,92.0723,92.0997,91.872,91.8902,95536.0
2022-10-17 11:35:00,100.9,101.07,100.86,101.06,73465.0,91.8902,92.045,91.8538,92.0359,73465.0
2022-10-17 11:40:00,101.07,101.16,100.98,101.06,92213.0,92.045,92.127,91.9631,92.0359,92213.0
2022-10-17 11:45:00,101.06,101.08,100.94,101.06,59498.0,92.0359,92.0541,91.9266,92.0359,59498.0
2022-10-17 11:50:00,101.05,101.23,100.96,101.23,106986.0,92.0268,92.1907,91.9448,92.1907,106986.0
2022-10-17 11:55:00,101.23,101.25,101.1,101.11,91459.0,92.1907,92.2089,92.0723,92.0814,91459.0
2022-10-17 12:00:00,101.12,101.15,101.02,101.11,101512.0,92.0906,92.1179,91.9995,92.0814,101512.0
2022-10-17 12:05:00,101.09,101.45,101.09,101.42,125292.0,92.0632,92.3911,92.0632,92.3638,125292.0
2022-10-17 12:10:00,101.42,101.45,101.11,101.17,72042.0,92.3638,92.3911,92.0814,92.1361,72042.0
2022-10-17 12:15:00,101.18,101.21,100.96,100.98,69028.0,92.1452,92.1725,91.9448,91.9631,69028.0
2022-10-17 12:20:00,100.96,101.15,100.92,101.15,96884.0,91.9448,92.1179,91.9084,92.1179,96884.0
2022-10-17 12:25:00,101.15,101.31,101.09,101.25,65457.0,92.1179,92.2636,92.0632,92.2089,65457.0
2022-10-17 12:30:00,101.25,101.37,101.17,101.37,89340.0,92.2089,92.3182,92.1361,92.3182,89340.0
2022-10-17 12:35:00,101.37,101.39,101.17,101.2,63930.0,92.3182,92.3364,92.1361,92.1634,63930.0
2022-10-17 12:40:00,101.2,101.25,100.97,101.12,75744.0,92.1634,92.2089,91.9539,92.0906,75744.0
2022-10-17 12:45:00,101.11,101.24,100.99,101.2,111204.0,92.0814,92.1998,91.9722,92.1634,111204.0
2022-10-17 12:50:00,101.2,101.26,101.15,101.25,55604.0,92.1634,92.2181,92.1179,92.2089,55604.0
2022-10-17 12:55:00,101.25,101.31,101.14,101.24,65181.0,92.2089,92.2636,92.1088,92.1998,65181.0
2022-10-17 13:00:00,101.25,101.32,101.03,101.15,82729.0,92.2089,92.2727,92.0086,92.1179,82729.0
2022-10-17 13:05:00,101.14,101.35,101.12,101.3,84903.0,92.1088,92.3,92.0906,92.2545,84903.0
2022-10-17 13:10:00,101.26,101.4,101.22,101.4,65455.0,92.2181,92.3456,92.1816,92.3456,65455.0
2022-10-17 13:15:00,101.4,101.48,101.22,101.24,69182.0,92.3456,92.4184,92.1816,92.1998,69182.0
2022-10-17 13:20:00,101.23,101.46,101.2,101.38,64144.0,92.1907,92.4002,92.1634,92.3273,64144.0
2022-10-17 13:25:00,101.4,101.41,101.27,101.31,48049.0,92.3456,92.3547,92.2272,92.2636,48049.0
2022-10-17 13:30:00,101.31,101.32,101.23,101.27,55306.0,92.2636,92.2727,92.1907,92.2272,55306.0
2022-10-17 13:35:00,101.27,101.34,101.21,101.25,59671.0,92.2272,92.2909,92.1725,92.2089,59671.0
2022-10-17 13:40:00,101.25,101.33,101.19,101.26,73972.0,92.2089,92.2818,92.1543,92.2181,73972.0
2022-10-17 13:45:00,101.24,101.32,101.19,101.27,63690.0,92.1998,92.2727,92.1543,92.2272,63690.0
2022-10-17 13:50:00,101.27,101.36,101.23,101.24,68406.0,92.2272,92.3091,92.1907,92.1998,68406.0
2022-10-17 13:55:00,101.23,101.24,101.1,101.11,92381.0,92.1907,92.1998,92.0723,92.0814,92381.0
2022-10-17 14:00:00,101.11,101.21,100.94,100.96,104268.0,92.0814,92.1725,91.9266,91.9448,104268.0
2022-10-17 14:05:00,100.94,100.96,100.79,100.83,107221.0,91.9266,91.9448,91.79,91.8264,107221.0
2022-10-17 14:10:00,100.82,100.82,100.57,100.68,80099.0,91.8173,91.8173,91.5897,91.6898,80099.0
2022-10-17 14:15:00,100.67,100.67,100.5,100.62,99542.0,91.6807,91.6807,91.5259,91.6352,99542.0
2022-10-17 14:20:00,100.61,100.66,100.54,100.65,68679.0,91.6261,91.6716,91.5623,91.6625,68679.0
2022-10-17 14:25:00,100.67,100.81,100.6,100.79,84399.0,91.6807,91.8082,91.617,91.79,84399.0
2022-10-17 14:30:00,100.8,100.88,100.72,100.84,86225.0,91.7991,91.872,91.7263,91.8356,86225.0
2022-10-17 14:35:00,100.83,100.95,100.82,100.91,110901.0,91.8264,91.9357,91.8173,91.8993,110901.0
2022-10-17 14:40:00,100.9,100.98,100.85,100.92,67814.0,91.8902,91.9631,91.8447,91.9084,67814.0
2022-10-17 14:45:00,100.92,100.98,100.82,100.87,48040.0,91.9084,91.9631,91.8173,91.8629,48040.0
2022-10-17 14:50:00,100.87,100.9,100.77,100.82,38642.0,91.8629,91.8902,91.7718,91.8173,38642.0
2022-10-17 14:55:00,100.82,100.93,100.78,100.87,71436.0,91.8173,91.9175,91.7809,91.8629,71436.0
2022-10-17 15:00:00,100.85,100.95,100.76,100.84,82478.0,91.8447,91.9357,91.7627,91.8356,82478.0
2022-10-17 15:05:00,100.85,100.94,100.74,100.85,83963.0,91.8447,91.9266,91.7445,91.8447,83963.0
2022-10-17 15:10:00,100.84,100.89,100.78,100.85,66108.0,91.8356,91.8811,91.7809,91.8447,66108.0
2022-10-17 15:15:00,100.84,100.94,100.8,100.93,112508.0,91.8356,91.9266,91.7991,91.9175,112508.0
2022-10-17 15:20:00,100.92,101.02,100.81,101.02,106932.0,91.9084,91.9995,91.8082,91.9995,106932.0
2022-10-17 15:25:00,101.02,101.09,101.0,101.07,103064.0,91.9995,92.0632,91.9813,92.045,103064.0
2022-10-17 15:30:00,101.06,101.18,100.96,101.16,139616.0,92.0359,92.1452,91.9448,92.127,139616.0
2022-10-17 15:35:00,101.17,101.18,100.95,101.02,114442.0,92.1361,92.1452,91.9357,91.9995,114442.0
2022-10-17 15:40:00,101.02,101.21,101.01,101.14,153115.0,91.9995,92.1725,91.9904,92.1088,153115.0
2022-10-17 15:45:00,101.14,101.15,100.93,100.94,184239.0,92.1088,92.1179,91.9175,91.9266,184239.0
2022-10-17 15:50:00,100.94,101.04,100.79,100.94,276790.0,91.9266,92.0177,91.79,91.9266,276790.0
2022-10-17 15:55:00,100.94,100.94,100.56,100.66,778552.0,91.9266,91.9266,91.5806,91.6716,778552.0
2022-10-18 09:30:00,101.54,101.9,101.28,101.61,363333.0,92.473,92.8009,92.2363,92.5368,363333.0
2022-10-18 09:35:00,101.59,102.23,101.58,102.15,424619.0,92.5186,93.1014,92.5095,93.0286,424619.0
2022-10-18 09:40:00,102.15,102.35,101.79,101.8,282637.0,93.0286,93.2107,92.7007,92.7098,282637.0
2022-10-18 09:45:00,101.79,101.8,101.19,101.55,317546.0,92.7007,92.7098,92.1543,92.4822,317546.0
2022-10-18 09:50:00,101.56,101.69,100.95,101.05,280913.0,92.4913,92.6097,91.9357,92.0268,280913.0
2022-10-18 09:55:00,101.06,101.53,101.04,101.1,173586.0,92.0359,92.4639,92.0177,92.0723,173586.0
2022-10-18 10:00:00,101.1,101.59,101.02,101.46,213649.0,92.0723,92.5186,91.9995,92.4002,213649.0
2022-10-18 10:05:00,101.45,101.47,101.13,101.25,172293.0,92.3911,92.4093,92.0997,92.2089,172293.0
2022-10-18 10:10:00,101.24,101.49,101.1,101.13,132141.0,92.1998,92.4275,92.0723,92.0997,132141.0
2022-10-18 10:15:00,101.11,101.28,101.01,101.22,113976.0,92.0814,92.2363,91.9904,92.1816,113976.0
2022-10-18 10:20:00,101.22,101.22,100.93,100.96,153469.0,92.1816,92.1816,91.9175,91.9448,153469.0
2022-10-18 10:25:00,100.96,101.0,100.75,100.79,137684.0,91.9448,91.9813,91.7536,91.79,137684.0
2022-10-18 10:30:00,100.8,100.86,100.52,100.67,153458.0,91.7991,91.8538,91.5441,91.6807,153458.0
2022-10-18 10:35:00,100.69,100.71,100.3,100.45,187251.0,91.699,91.7172,91.3438,91.4804,187251.0
2022-10-18 10:40:00,100.44,100.62,100.34,100.62,220158.0,91.4713,91.6352,91.3802,91.6352,220158.0
2022-10-18 10:45:00,100.62,100.67,100.47,100.5,104250.0,91.6352,91.6807,91.4986,91.5259,104250.0
2022-10-18 10:50:00,100.49,100.52,100.24,100.33,109516.0,91.5168,91.5441,91.2891,91.3711,109516.0
2022-10-18 10:55:00,100.33,100.45,100.16,100.18,126248.0,91.3711,91.4804,91.2163,91.2345,126248.0
2022-10-18 11:00:00,100.17,100.33,99.98,100.3,137822.0,91.2254,91.3711,91.0523,91.3438,137822.0
2022-10-18 11:05:00,100.29,100.35,100.02,100.05,96672.0,91.3347,91.3893,91.0888,91.1161,96672.0
2022-10-18 11:10:00,100.04,100.07,99.68,99.79,126340.0,91.107,91.1343,90.7791,90.8793,126340.0
2022-10-18 11:15:00,99.79,99.9,99.62,99.87,178334.0,90.8793,90.9795,90.7245,90.9522,178334.0
2022-10-18 11:20:00,99.87,99.88,99.54,99.56,116401.0,90.9522,90.9613,90.6516,90.6699,116401.0
2022-10-18 11:25:00,99.55,99.74,99.51,99.72,113030.0,90.6607,90.8338,90.6243,90.8156,113030.0
2022-10-18 11:30:00,99.72,99.76,99.5,99.63,102613.0,90.8156,90.852,90.6152,90.7336,102613.0
2022-10-18 11:35:00,99.64,99.64,99.3,99.45,92894.0,90.7427,90.7427,90.4331,90.5697,92894.0
2022-10-18 11:40:00,99.48,99.49,99.23,99.45,105710.0,90.597,90.6061,90.3693,90.5697,105710.0
2022-10-18 11:45:00,99.45,99.73,99.4,99.71,129057.0,90.5697,90.8247,90.5241,90.8065,129057.0
2022-10-18 11:50:00,99.71,99.85,99.68,99.77,129454.0,90.8065,90.934,90.7791,90.8611,129454.0
2022-10-18 11:55:00,99.78,99.9,99.71,99.79,74560.0,90.8702,90.9795,90.8065,90.8793,74560.0
2022-10-18 12:00:00,99.78,99.89,99.7,99.89,54271.0,90.8702,90.9704,90.7974,90.9704,54271.0
2022-10-18 12:05:00,99.9,100.05,99.77,100.03,97675.0,90.9795,91.1161,90.8611,91.0979,97675.0
2022-10-18 12:10:00,100.03,100.24,100.02,100.23,99301.0,91.0979,91.2891,91.0888,91.28,99301.0
2022-10-18 12:15:00,100.23,100.31,100.17,100.24,99782.0,91.28,91.3529,91.2254,91.2891,99782.0
2022-10-18 12:20:00,100.23,100.25,100.08,100.11,71993.0,91.28,91.2982,91.1434,91.1707,71993.0
2022-10-18 12:25:00,100.1,100.14,100.0,100.09,75933.0,91.1616,91.1981,91.0706,91.1525,75933.0
2022-10-18 12:30:00,100.09,100.36,100.04,100.35,80409.0,91.1525,91.3984,91.107,91.3893,80409.0
2022-10-18 12:35:00,100.36,100.66,100.32,100.61,128050.0,91.3984,91.6716,91.362,91.6261,128050.0
2022-10-18 12:40:00,100.61,100.63,100.49,100.51,69666.0,91.6261,91.6443,91.5168,91.535,69666.0
2022-10-18 12:45:00,100.5,100.5,100.37,100.49,59776.0,91.5259,91.5259,91.4075,91.5168,59776.0
2022-10-18 12:50:00,100.48,100.75,100.48,100.72,86477.0,91.5077,91.7536,91.5077,91.7263,86477.0
2022-10-18 12:55:00,100.73,100.83,100.67,100.7,145364.0,91.7354,91.8264,91.6807,91.7081,145364.0
2022-10-18 13:00:00,100.71,100.76,100.49,100.53,82787.0,91.7172,91.7627,91.5168,91.5532,82787.0
2022-10-18 13:05:00,100.53,100.8,100.52,100.73,69991.0,91.5532,91.7991,91.5441,91.7354,69991.0
2022-10-18 13:10:00,100.74,101.11,100.67,101.08,163611.0,91.7445,92.0814,91.6807,92.0541,163611.0
2022-10-18 13:15:00,101.09,101.14,101.02,101.11,63405.0,92.0632,92.1088,91.9995,92.0814,63405.0
2022-10-18 13:20:00,101.11,101.19,100.99,101.12,95021.0,92.0814,92.1543,91.9722,92.0906,95021.0
2022-10-18 13:25:00,101.12,101.32,101.12,101.29,80816.0,92.0906,92.2727,92.0906,92.2454,80816.0
2022-10-18 13:30:00,101.29,101.29,101.08,101.26,71395.0,92.2454,92.2454,92.0541,92.2181,71395.0
2022-10-18 13:35:00,101.26,101.27,101.13,101.19,61875.0,92.2181,92.2272,92.0997,92.1543,61875.0
2022-10-18 13:40:00,101.2,101.22,100.91,100.91,75809.0,92.1634,92.1816,91.8993,91.8993,75809.0
2022-10-18 13:45:00,100.92,100.96,100.82,100.91,68632.0,91.9084,91.9448,91.8173,91.8993,68632.0
2022-10-18 13:50:00,100.91,100.96,100.8,100.94,67820.0,91.8993,91.9448,91.7991,91.9266,67820.0
2022-10-18 13:55:00,100.93,100.97,100.79,100.82,69931.0,91.9175,91.9539,91.79,91.8173,69931.0
2022-10-18 14:00:00,100.81,100.9,100.73,100.77,47231.0,91.8082,91.8902,91.7354,91.7718,47231.0
2022-10-18 14:05:00,100.78,100.82,100.64,100.69,72088.0,91.7809,91.8173,91.6534,91.699,72088.0
2022-10-18 14:10:00,100.7,100.78,100.65,100.65,57748.0,91.7081,91.7809,91.6625,91.6625,57748.0
2022-10-18 14:15:00,100.64,100.64,100.49,100.52,76836.0,91.6534,91.6534,91.5168,91.5441,76836.0
2022-10-18 14:20:00,100.52,100.63,100.49,100.6,66392.0,91.5441,91.6443,91.5168,91.617,66392.0
2022-10-18 14:25:00,100.6,100.74,100.54,100.73,79413.0,91.617,91.7445,91.5623,91.7354,79413.0
2022-10-18 14:30:00,100.72,100.78,100.68,100.72,56891.0,91.7263,91.7809,91.6898,91.7263,56891.0
2022-10-18 14:35:00,100.73,100.75,100.42,100.47,108479.0,91.7354,91.7536,91.4531,91.4986,108479.0
2022-10-18 14:40:00,100.48,100.52,100.12,100.15,90052.0,91.5077,91.5441,91.1798,91.2072,90052.0
2022-10-18 14:45:00,100.15,100.26,100.01,100.22,112395.0,91.2072,91.3073,91.0797,91.2709,112395.0
2022-10-18 14:50:00,100.23,100.36,100.14,100.35,108956.0,91.28,91.3984,91.1981,91.3893,108956.0
2022-10-18 14:55:00,100.36,100.45,100.27,100.42,98480.0,91.3984,91.4804,91.3165,91.4531,98480.0
2022-10-18 15:00:00,100.41,100.44,100.16,100.23,83089.0,91.444,91.4713,91.2163,91.28,83089.0
2022-10-18 15:05:00,100.22,100.43,100.21,100.39,118124.0,91.2709,91.4622,91.2618,91.4257,118124.0
2022-10-18 15:10:00,100.41,100.6,100.4,100.59,87437.0,91.444,91.617,91.4348,91.6079,87437.0
2022-10-18 15:15:00,100.58,100.62,100.47,100.54,105647.0,91.5988,91.6352,91.4986,91.5623,105647.0
2022-10-18 15:20:00,100.52,100.55,100.41,100.54,106143.0,91.5441,91.5715,91.444,91.5623,106143.0
2022-10-18 15:25:00,100.54,100.54,100.34,100.49,105171.0,91.5623,91.5623,91.3802,91.5168,105171.0
2022-10-18 15:30:00,100.48,100.77,100.43,100.75,138264.0,91.5077,91.7718,91.4622,91.7536,138264.0
2022-10-18 15:35:00,100.75,100.77,100.59,100.7,121087.0,91.7536,91.7718,91.6079,91.7081,121087.0
2022-10-18 15:40:00,100.71,100.86,100.67,100.77,215121.0,91.7172,91.8538,91.6807,91.7718,215121.0
2022-10-18 15:45:00,100.77,100.77,100.49,100.55,154307.0,91.7718,91.7718,91.5168,91.5715,154307.0
2022-10-18 15:50:00,100.54,100.73,100.49,100.51,275227.0,91.5623,91.7354,91.5168,91.535,275227.0
2022-10-18 15:55:00,100.51,100.93,100.39,100.89,625065.0,91.535,91.9175,91.4257,91.8811,625065.0
2022-10-19 09:30:00,101.2,102.7,101.19,102.66,626179.0,92.1634,93.5295,92.1543,93.493,626179.0
2022-10-19 09:35:00,102.67,103.24,102.5,103.21,722600.0,93.5021,94.0212,93.3473,93.9939,722600.0
2022-10-19 09:40:00,103.19,103.32,102.51,102.58,433294.0,93.9757,94.0941,93.3564,93.4202,433294.0
2022-10-19 09:45:00,102.58,102.65,101.92,101.97,367694.0,93.4202,93.4839,92.8191,92.8647,367694.0
2022-10-19 09:50:00,101.97,102.52,101.9,102.51,272378.0,92.8647,93.3655,92.8009,93.3564,272378.0
2022-10-19 09:55:00,102.5,102.82,102.49,102.62,251044.0,93.3473,93.6388,93.3382,93.4566,251044.0
2022-10-19 10:00:00,102.61,102.68,102.37,102.54,390060.0,93.4475,93.5113,93.2289,93.3838,390060.0
2022-10-19 10:05:00,102.56,103.03,102.52,102.97,255643.0,93.402,93.83,93.3655,93.7754,255643.0
2022-10-19 10:10:00,103.0,103.14,102.64,103.1,191866.0,93.8027,93.9302,93.4748,93.8938,191866.0
2022-10-19 10:15:00,103.11,103.24,102.95,103.1,172066.0,93.9029,94.0212,93.7571,93.8938,172066.0
2022-10-19 10:20:00,103.1,103.45,103.09,103.32,426922.0,93.8938,94.2125,93.8846,94.0941,426922.0
2022-10-19 10:25:00,103.33,103.49,103.26,103.4,247571.0,94.1032,94.2489,94.0395,94.167,247571.0
2022-10-19 10:30:00,103.42,103.6,103.05,103.06,274165.0,94.1852,94.3491,93.8482,93.8573,274165.0
2022-10-19 10:35:00,103.02,103.41,102.99,103.36,163928.0,93.8209,94.1761,93.7936,94.1305,163928.0
2022-10-19 10:40:00,103.35,103.36,103.15,103.29,128758.0,94.1214,94.1305,93.9393,94.0668,128758.0
2022-10-19 10:45:00,103.28,103.45,103.18,103.44,147729.0,94.0577,94.2125,93.9666,94.2034,147729.0
2022-10-19 10:50:00,103.44,103.48,103.06,103.17,230021.0,94.2034,94.2398,93.8573,93.9575,230021.0
2022-10-19 10:55:00,103.17,103.27,102.97,103.27,171352.0,93.9575,94.0486,93.7754,94.0486,171352.0
2022-10-19 11:00:00,103.26,103.46,103.21,103.38,98688.0,94.0395,94.2216,93.9939,94.1487,98688.0
2022-10-19 11:05:00,103.36,103.53,103.33,103.48,153653.0,94.1305,94.2854,94.1032,94.2398,153653.0
2022-10-19 11:10:00,103.49,103.76,103.47,103.71,245847.0,94.2489,94.4948,94.2307,94.4493,245847.0
2022-10-19 11:15:00,103.72,103.83,103.62,103.78,163010.0,94.4584,94.5586,94.3673,94.513,163010.0
2022-10-19 11:20:00,103.78,103.84,103.48,103.5,165755.0,94.513,94.5677,94.2398,94.258,165755.0
2022-10-19 11:25:00,103.49,103.77,103.48,103.72,218640.0,94.2489,94.5039,94.2398,94.4584,218640.0
2022-10-19 11:30:00,103.71,103.72,103.51,103.6,145672.0,94.4493,94.4584,94.2671,94.3491,145672.0
2022-10-19 11:35:00,103.61,103.71,103.45,103.71,143636.0,94.3582,94.4493,94.2125,94.4493,143636.0
2022-10-19 11:40:00,103.7,103.8,103.62,103.66,99366.0,94.4402,94.5312,94.3673,94.4037,99366.0
2022-10-19 11:45:00,103.65,103.84,103.62,103.79,137130.0,94.3946,94.5677,94.3673,94.5221,137130.0
2022-10-19 11:50:00,103.79,103.94,103.72,103.93,208113.0,94.5221,94.6587,94.4584,94.6496,208113.0
2022-10-19 11:55:00,103.92,103.94,103.59,103.6,205984.0,94.6405,94.6587,94.34,94.3491,205984.0
2022-10-19 12:00:00,103.59,103.64,103.41,103.41,112642.0,94.34,94.3855,94.1761,94.1761,112642.0
2022-10-19 12:05:00,103.42,103.61,103.34,103.59,116014.0,94.1852,94.3582,94.1123,94.34,116014.0
2022-10-19 12:10:00,103.6,103.67,103.48,103.49,206425.0,94.3491,94.4129,94.2398,94.2489,206425.0
2022-10-19 12:15:00,103.48,103.58,103.39,103.55,84200.0,94.2398,94.3309,94.1579,94.3036,84200.0
2022-10-19 12:20:00,103.53,103.68,103.53,103.59,129772.0,94.2854,94.422,94.2854,94.34,129772.0
2022-10-19 12:25:00,103.59,103.6,103.44,103.53,89535.0,94.34,94.3491,94.2034,94.2854,89535.0
2022-10-19 12:30:00,103.53,103.66,103.5,103.59,113376.0,94.2854,94.4037,94.258,94.34,113376.0
2022-10-19 12:35:00,103.58,103.59,103.46,103.48,92875.0,94.3309,94.34,94.2216,94.2398,92875.0
2022-10-19 12:40:00,103.48,103.52,103.17,103.27,162496.0,94.2398,94.2762,93.9575,94.0486,162496.0
2022-10-19 12:45:00,103.26,103.27,102.89,102.95,185198.0,94.0395,94.0486,93.7025,93.7571,185198.0
2022-10-19 12:50:00,102.93,103.06,102.91,103.06,101522.0,93.7389,93.8573,93.7207,93.8573,101522.0
2022-10-19 12:55:00,103.06,103.27,103.06,103.22,137764.0,93.8573,94.0486,93.8573,94.003,137764.0
2022-10-19 13:00:00,103.22,103.33,103.0,103.03,148493.0,94.003,94.1032,93.8027,93.83,148493.0
2022-10-19 13:05:00,103.04,103.28,102.97,103.21,217570.0,93.8391,94.0577,93.7754,93.9939,217570.0
2022-10-19 13:10:00,103.21,103.29,103.13,103.14,130329.0,93.9939,94.0668,93.9211,93.9302,130329.0
2022-10-19 13:15:00,103.14,103.17,102.99,103.08,178226.0,93.9302,93.9575,93.7936,93.8755,178226.0
2022-10-19 13:20:00,103.08,103.22,103.04,103.16,103907.0,93.8755,94.003,93.8391,93.9484,103907.0
2022-10-19 13:25:00,103.14,103.35,103.14,103.33,136487.0,93.9302,94.1214,93.9302,94.1032,136487.0
2022-10-19 13:30:00,103.33,103.54,103.22,103.47,112900.0,94.1032,94.2945,94.003,94.2307,112900.0
2022-10-19 13:35:00,103.45,103.49,103.25,103.44,209246.0,94.2125,94.2489,94.0304,94.2034,209246.0
2022-10-19 13:40:00,103.44,103.66,103.4,103.65,149165.0,94.2034,94.4037,94.167,94.3946,149165.0
2022-10-19 13:45:00,103.65,103.84,103.64,103.76,269984.0,94.3946,94.5677,94.3855,94.4948,269984.0
2022-10-19 13:50:00,103.76,103.76,103.47,103.63,130072.0,94.4948,94.4948,94.2307,94.3764,130072.0
2022-10-19 13:55:00,103.64,103.67,103.51,103.63,92339.0,94.3855,94.4129,94.2671,94.3764,92339.0
2022-10-19 14:00:00,103.64,103.86,103.54,103.75,142988.0,94.3855,94.5859,94.2945,94.4857,142988.0
2022-10-19 14:05:00,103.75,103.85,103.62,103.78,148396.0,94.4857,94.5768,94.3673,94.513,148396.0
2022-10-19 14:10:00,103.78,103.9,103.74,103.89,152655.0,94.513,94.6223,94.4766,94.6132,152655.0
2022-10-19 14:15:00,103.89,103.94,103.77,103.79,102013.0,94.6132,94.6587,94.5039,94.5221,102013.0
2022-10-19 14:20:00,103.8,103.83,103.7,103.78,76998.0,94.5312,94.5586,94.4402,94.513,76998.0
2022-10-19 14:25:00,103.79,103.82,103.62,103.7,122538.0,94.5221,94.5495,94.3673,94.4402,122538.0
2022-10-19 14:30:00,103.69,103.89,103.63,103.82,146691.0,94.4311,94.6132,94.3764,94.5495,146691.0
2022-10-19 14:35:00,103.82,103.86,103.74,103.78,98759.0,94.5495,94.5859,94.4766,94.513,98759.0
2022-10-19 14:40:00,103.79,103.85,103.7,103.72,136061.0,94.5221,94.5768,94.4402,94.4584,136061.0
2022-10-19 14:45:00,103.72,103.78,103.53,103.55,163648.0,94.4584,94.513,94.2854,94.3036,163648.0
2022-10-19 14:50:00,103.56,103.77,103.48,103.73,173265.0,94.3127,94.5039,94.2398,94.4675,173265.0
2022-10-19 14:55:00,103.72,103.73,103.61,103.63,94184.0,94.4584,94.4675,94.3582,94.3764,94184.0
2022-10-19 15:00:00,103.63,103.79,103.59,103.63,159935.0,94.3764,94.5221,94.34,94.3764,159935.0
2022-10-19 15:05:00,103.62,103.79,103.59,103.71,158759.0,94.3673,94.5221,94.34,94.4493,158759.0
2022-10-19 15:10:00,103.72,103.84,103.67,103.76,143149.0,94.4584,94.5677,94.4129,94.4948,143149.0
2022-10-19 15:15:00,103.74,103.97,103.71,103.97,228155.0,94.4766,94.6861,94.4493,94.6861,228155.0
2022-10-19 15:20:00,103.97,103.99,103.85,103.89,172771.0,94.6861,94.7043,94.5768,94.6132,172771.0
2022-10-19 15:25:00,103.9,103.93,103.68,103.79,144837.0,94.6223,94.6496,94.422,94.5221,144837.0
2022-10-19 15:30:00,103.79,103.8,103.63,103.69,208587.0,94.5221,94.5312,94.3764,94.4311,208587.0
2022-10-19 15:35:00,103.68,103.74,103.49,103.5,282090.0,94.422,94.4766,94.2489,94.258,282090.0
2022-10-19 15:40:00,103.5,103.67,103.4,103.49,230751.0,94.258,94.4129,94.167,94.2489,230751.0
2022-10-19 15:45:00,103.49,103.57,103.29,103.48,293445.0,94.2489,94.3218,94.0668,94.2398,293445.0
2022-10-19 15:50:00,103.48,103.64,103.42,103.52,447046.0,94.2398,94.3855,94.1852,94.2762,447046.0
2022-10-19 15:55:00,103.53,103.84,103.47,103.83,920819.0,94.2854,94.5677,94.2307,94.5586,920819.0
2022-10-20 09:30:00,104.32,104.93,104.12,104.68,942440.0,95.0048,95.5603,94.8227,95.3327,942440.0
2022-10-20 09:35:00,104.68,104.72,103.94,103.97,278865.0,95.3327,95.3691,94.6587,94.6861,278865.0
2022-10-20 09:40:00,103.98,104.69,103.95,104.6,335685.0,94.6952,95.3418,94.6679,95.2598,335685.0
2022-10-20 09:45:00,104.62,104.84,104.2,104.28,213225.0,95.278,95.4784,94.8955,94.9684,213225.0
2022-10-20 09:50:00,104.27,104.48,104.17,104.4,239633.0,94.9593,95.1505,94.8682,95.0777,239633.0
2022-10-20 09:55:00,104.41,104.8,104.25,104.26,289511.0,95.0868,95.442,94.9411,94.9502,289511.0
2022-10-20 10:00:00,104.24,104.53,104.2,104.48,194964.0,94.932,95.1961,94.8955,95.1505,194964.0
2022-10-20 10:05:00,104.48,104.59,104.15,104.4,134237.0,95.1505,95.2507,94.85,95.0777,134237.0
2022-10-20 10:10:00,104.4,104.73,104.36,104.49,214233.0,95.0777,95.3782,95.0412,95.1596,214233.0
2022-10-20 10:15:00,104.5,104.74,104.38,104.69,139790.0,95.1687,95.3873,95.0595,95.3418,139790.0
2022-10-20 10:20:00,104.68,104.85,104.61,104.77,131048.0,95.3327,95.4875,95.2689,95.4146,131048.0
2022-10-20 10:25:00,104.75,104.85,104.66,104.83,187303.0,95.3964,95.4875,95.3145,95.4693,187303.0
2022-10-20 10:30:00,104.83,104.86,104.63,104.73,177532.0,95.4693,95.4966,95.2871,95.3782,177532.0
2022-10-20 10:35:00,104.74,104.97,104.72,104.92,206717.0,95.3873,95.5968,95.3691,95.5512,206717.0
2022-10-20 10:40:00,104.93,105.0,104.78,104.83,317149.0,95.5603,95.6241,95.4237,95.4693,317149.0
2022-10-20 10:45:00,104.82,104.96,104.75,104.92,178160.0,95.4602,95.5877,95.3964,95.5512,178160.0
2022-10-20 10:50:00,104.91,104.92,104.68,104.69,158467.0,95.5421,95.5512,95.3327,95.3418,158467.0
2022-10-20 10:55:00,104.68,104.99,104.64,104.98,167898.0,95.3327,95.615,95.2962,95.6059,167898.0
2022-10-20 11:00:00,104.98,105.0,104.9,104.98,382976.0,95.6059,95.6241,95.533,95.6059,382976.0
2022-10-20 11:05:00,104.98,105.0,104.89,104.93,263206.0,95.6059,95.6241,95.5239,95.5603,263206.0
2022-10-20 11:10:00,104.93,104.94,104.76,104.87,140219.0,95.5603,95.5694,95.4055,95.5057,140219.0
2022-10-20 11:15:00,104.88,104.89,104.58,104.62,208398.0,95.5148,95.5239,95.2416,95.278,208398.0
2022-10-20 11:20:00,104.63,104.64,104.43,104.57,153471.0,95.2871,95.2962,95.105,95.2325,153471.0
2022-10-20 11:25:00,104.56,104.57,104.22,104.33,184088.0,95.2234,95.2325,94.9137,95.0139,184088.0
2022-10-20 11:30:00,104.35,104.53,104.29,104.29,119875.0,95.0321,95.1961,94.9775,94.9775,119875.0
2022-10-20 11:35:00,104.3,104.5,104.29,104.48,99044.0,94.9866,95.1687,94.9775,95.1505,99044.0
2022-10-20 11:40:00,104.48,104.49,104.32,104.37,148346.0,95.1505,95.1596,95.0048,95.0503,148346.0
2022-10-20 11:45:00,104.38,104.4,104.19,104.32,223351.0,95.0595,95.0777,94.8864,95.0048,223351.0
2022-10-20 11:50:00,104.32,104.45,104.29,104.35,102740.0,95.0048,95.1232,94.9775,95.0321,102740.0
2022-10-20 11:55:00,104.34,104.39,104.16,104.17,123755.0,95.023,95.0686,94.8591,94.8682,123755.0
2022-10-20 12:00:00,104.16,104.17,103.78,103.88,224091.0,94.8591,94.8682,94.513,94.6041,224091.0
2022-10-20 12:05:00,103.87,104.04,103.85,103.9,92214.0,94.595,94.7498,94.5768,94.6223,92214.0
2022-10-20 12:10:00,103.88,103.95,103.71,103.82,121288.0,94.6041,94.6679,94.4493,94.5495,121288.0
2022-10-20 12:15:00,103.82,104.05,103.75,103.98,91859.0,94.5495,94.7589,94.4857,94.6952,91859.0
2022-10-20 12:20:00,103.97,104.05,103.83,103.94,79735.0,94.6861,94.7589,94.5586,94.6587,79735.0
2022-10-20 12:25:00,103.95,103.95,103.8,103.9,108640.0,94.6679,94.6679,94.5312,94.6223,108640.0
2022-10-20 12:30:00,103.88,104.05,103.83,103.95,82358.0,94.6041,94.7589,94.5586,94.6679,82358.0
2022-10-20 12:35:00,103.96,104.02,103.93,104.01,74116.0,94.677,94.7316,94.6496,94.7225,74116.0
2022-10-20 12:40:00,104.0,104.24,104.0,104.22,123491.0,94.7134,94.932,94.7134,94.9137,123491.0
2022-10-20 12:45:00,104.23,104.24,104.06,104.19,115664.0,94.9228,94.932,94.768,94.8864,115664.0
2022-10-20 12:50:00,104.19,104.42,104.19,104.2,137359.0,94.8864,95.0959,94.8864,94.8955,137359.0
2022-10-20 12:55:00,104.21,104.3,104.14,104.26,89109.0,94.9046,94.9866,94.8409,94.9502,89109.0
2022-10-20 13:00:00,104.25,104.36,104.19,104.31,110997.0,94.9411,95.0412,94.8864,94.9957,110997.0
2022-10-20 13:05:00,104.31,104.34,103.82,103.84,91884.0,94.9957,95.023,94.5495,94.5677,91884.0
2022-10-20 13:10:00,103.82,104.01,103.8,104.01,105327.0,94.5495,94.7225,94.5312,94.7225,105327.0
2022-10-20 13:15:00,104.0,104.02,103.83,103.88,59820.0,94.7134,94.7316,94.5586,94.6041,59820.0
2022-10-20 13:20:00,103.87,103.96,103.76,103.83,103504.0,94.595,94.677,94.4948,94.5586,103504.0
2022-10-20 13:25:00,103.84,104.05,103.84,103.95,118628.0,94.5677,94.7589,94.5677,94.6679,118628.0
2022-10-20 13:30:00,103.96,104.04,103.84,104.01,76111.0,94.677,94.7498,94.5677,94.7225,76111.0
2022-10-20 13:35:00,104.03,104.11,103.94,103.98,70422.0,94.7407,94.8136,94.6587,94.6952,70422.0
2022-10-20 13:40:00,103.99,104.0,103.8,103.82,74620.0,94.7043,94.7134,94.5312,94.5495,74620.0
2022-10-20 13:45:00,103.82,103.85,103.66,103.68,146278.0,94.5495,94.5768,94.4037,94.422,146278.0
2022-10-20 13:50:00,103.68,103.86,103.6,103.86,154548.0,94.422,94.5859,94.3491,94.5859,154548.0
2022-10-20 13:55:00,103.84,104.01,103.79,103.99,77577.0,94.5677,94.7225,94.5221,94.7043,77577.0
2022-10-20 14:00:00,103.98,104.0,103.89,103.96,59939.0,94.6952,94.7134,94.6132,94.677,59939.0
2022-10-20 14:05:00,103.94,103.97,103.77,103.83,66433.0,94.6587,94.6861,94.5039,94.5586,66433.0
2022-10-20 14:10:00,103.85,103.88,103.75,103.77,76771.0,94.5768,94.6041,94.4857,94.5039,76771.0
2022-10-20 14:15:00,103.77,103.78,103.67,103.7,77033.0,94.5039,94.513,94.4129,94.4402,77033.0
2022-10-20 14:20:00,103.71,103.71,103.49,103.55,108966.0,94.4493,94.4493,94.2489,94.3036,108966.0
2022-10-20 14:25:00,103.56,103.6,103.41,103.45,117939.0,94.3127,94.3491,94.1761,94.2125,117939.0
2022-10-20 14:30:00,103.44,103.78,103.44,103.76,84543.0,94.2034,94.513,94.2034,94.4948,84543.0
2022-10-20 14:35:00,103.77,103.84,103.71,103.81,119619.0,94.5039,94.5677,94.4493,94.5404,119619.0
2022-10-20 14:40:00,103.82,103.88,103.71,103.71,133174.0,94.5495,94.6041,94.4493,94.4493,133174.0
2022-10-20 14:45:00,103.73,103.88,103.72,103.78,81283.0,94.4675,94.6041,94.4584,94.513,81283.0
2022-10-20 14:50:00,103.8,104.05,103.71,104.04,121859.0,94.5312,94.7589,94.4493,94.7498,121859.0
2022-10-20 14:55:00,104.04,104.09,103.93,104.01,126483.0,94.7498,94.7953,94.6496,94.7225,126483.0
2022-10-20 15:00:00,104.0,104.11,103.98,104.11,101370.0,94.7134,94.8136,94.6952,94.8136,101370.0
2022-10-20 15:05:00,104.11,104.38,104.1,104.35,161552.0,94.8136,95.0595,94.8045,95.0321,161552.0
2022-10-20 15:10:00,104.35,104.37,104.22,104.27,144075.0,95.0321,95.0503,94.9137,94.9593,144075.0
2022-10-20 15:15:00,104.27,104.35,104.04,104.08,147603.0,94.9593,95.0321,94.7498,94.7862,147603.0
2022-10-20 15:20:00,104.08,104.17,103.94,104.14,136897.0,94.7862,94.8682,94.6587,94.8409,136897.0
2022-10-20 15:25:00,104.14,104.24,103.99,104.2,142403.0,94.8409,94.932,94.7043,94.8955,142403.0
2022-10-20 15:30:00,104.19,104.19,103.7,103.73,143803.0,94.8864,94.8864,94.4402,94.4675,143803.0
2022-10-20 15:35:00,103.72,103.91,103.63,103.88,139196.0,94.4584,94.6314,94.3764,94.6041,139196.0
2022-10-20 15:40:00,103.85,103.98,103.73,103.87,140102.0,94.5768,94.6952,94.4675,94.595,140102.0
2022-10-20 15:45:00,103.88,104.12,103.81,104.08,213471.0,94.6041,94.8227,94.5404,94.7862,213471.0
2022-10-20 15:50:00,104.09,104.37,104.06,104.26,268998.0,94.7953,95.0503,94.768,94.9502,268998.0
2022-10-20 15:55:00,104.24,104.27,103.87,103.93,408121.0,94.932,94.9593,94.595,94.6496,408121.0
2022-10-21 09:30:00,104.45,104.91,103.9,104.59,1619861.0,95.1232,95.5421,94.6223,95.2507,1619861.0
2022-10-21 09:35:00,104.61,105.0,104.42,104.98,504779.0,95.2689,95.6241,95.0959,95.6059,504779.0
2022-10-21 09:40:00,104.99,105.37,104.83,105.22,1400336.0,95.615,95.9611,95.4693,95.8244,1400336.0
2022-10-21 09:45:00,105.22,105.81,105.2,105.73,541381.0,95.8244,96.3618,95.8062,96.2889,541381.0
2022-10-21 09:50:00,105.75,105.77,105.19,105.51,275626.0,96.3071,96.3253,95.7971,96.0886,275626.0
2022-10-21 09:55:00,105.49,105.7,105.37,105.57,218776.0,96.0703,96.2616,95.9611,96.1432,218776.0
2022-10-21 10:00:00,105.56,105.84,105.46,105.82,235440.0,96.1341,96.3891,96.043,96.3709,235440.0
2022-10-21 10:05:00,105.83,106.05,105.68,105.94,625532.0,96.38,96.5803,96.2434,96.4802,625532.0
2022-10-21 10:10:00,105.95,106.16,105.75,105.85,326641.0,96.4893,96.6805,96.3071,96.3982,326641.0
2022-10-21 10:15:00,105.85,105.88,105.33,105.43,269996.0,96.3982,96.4255,95.9246,96.0157,269996.0
2022-10-21 10:20:00,105.44,105.89,105.4,105.61,242360.0,96.0248,96.4346,95.9884,96.1796,242360.0
2022-10-21 10:25:00,105.6,105.69,105.34,105.55,182388.0,96.1705,96.2525,95.9337,96.125,182388.0
2022-10-21 10:30:00,105.55,105.7,105.12,105.17,236407.0,96.125,96.2616,95.7334,95.7789,236407.0
2022-10-21 10:35:00,105.16,105.42,105.04,105.39,259894.0,95.7698,96.0066,95.6605,95.9793,259894.0
2022-10-21 10:40:00,105.39,105.47,105.02,105.25,216571.0,95.9793,96.0521,95.6423,95.8518,216571.0
2022-10-21 10:45:00,105.23,105.41,105.17,105.33,219559.0,95.8336,95.9975,95.7789,95.9246,219559.0
2022-10-21 10:50:00,105.34,105.5,105.25,105.36,171830.0,95.9337,96.0794,95.8518,95.9519,171830.0
2022-10-21 10:55:00,105.38,105.43,105.04,105.22,112287.0,95.9702,96.0157,95.6605,95.8244,112287.0
2022-10-21 11:00:00,105.22,105.25,104.66,104.78,210726.0,95.8244,95.8518,95.3145,95.4237,210726.0
2022-10-21 11:05:00,104.78,105.18,104.66,105.15,170330.0,95.4237,95.788,95.3145,95.7607,170330.0
2022-10-21 11:10:00,105.16,105.4,105.12,105.23,158699.0,95.7698,95.9884,95.7334,95.8336,158699.0
2022-10-21 11:15:00,105.23,105.41,105.12,105.28,99644.0,95.8336,95.9975,95.7334,95.8791,99644.0
2022-10-21 11:20:00,105.28,105.52,105.18,105.44,214572.0,95.8791,96.0977,95.788,96.0248,214572.0
2022-10-21 11:25:00,105.44,105.49,105.28,105.34,188124.0,96.0248,96.0703,95.8791,95.9337,188124.0
2022-10-21 11:30:00,105.34,105.55,105.34,105.45,159776.0,95.9337,96.125,95.9337,96.0339,159776.0
2022-10-21 11:35:00,105.45,105.5,105.22,105.25,98450.0,96.0339,96.0794,95.8244,95.8518,98450.0
2022-10-21 11:40:00,105.26,105.63,105.24,105.54,186884.0,95.8609,96.1978,95.8427,96.1159,186884.0
2022-10-21 11:45:00,105.54,105.68,105.44,105.66,118816.0,96.1159,96.2434,96.0248,96.2252,118816.0
2022-10-21 11:50:00,105.67,105.73,105.56,105.66,121056.0,96.2343,96.2889,96.1341,96.2252,121056.0
2022-10-21 11:55:00,105.66,105.89,105.65,105.85,203927.0,96.2252,96.4346,96.2161,96.3982,203927.0
2022-10-21 12:00:00,105.86,106.11,105.82,106.07,323521.0,96.4073,96.635,96.3709,96.5985,323521.0
2022-10-21 12:05:00,106.06,106.06,105.77,105.81,117995.0,96.5894,96.5894,96.3253,96.3618,117995.0
2022-10-21 12:10:00,105.81,105.83,105.62,105.8,114221.0,96.3618,96.38,96.1887,96.3527,114221.0
2022-10-21 12:15:00,105.79,105.79,105.46,105.53,118704.0,96.3435,96.3435,96.043,96.1068,118704.0
2022-10-21 12:20:00,105.54,105.68,105.38,105.66,88510.0,96.1159,96.2434,95.9702,96.2252,88510.0
2022-10-21 12:25:00,105.69,105.77,105.51,105.54,88455.0,96.2525,96.3253,96.0886,96.1159,88455.0
2022-10-21 12:30:00,105.56,105.8,105.49,105.78,71071.0,96.1341,96.3527,96.0703,96.3344,71071.0
2022-10-21 12:35:00,105.78,105.9,105.65,105.74,112365.0,96.3344,96.4437,96.2161,96.298,112365.0
2022-10-21 12:40:00,105.72,105.9,105.72,105.8,101331.0,96.2798,96.4437,96.2798,96.3527,101331.0
2022-10-21 12:45:00,105.8,105.99,105.79,105.89,111600.0,96.3527,96.5257,96.3435,96.4346,111600.0
2022-10-21 12:50:00,105.91,106.0,105.88,105.95,126669.0,96.4528,96.5348,96.4255,96.4893,126669.0
2022-10-21 12:55:00,105.95,106.0,105.83,105.89,135788.0,96.4893,96.5348,96.38,96.4346,135788.0
2022-10-21 13:00:00,105.89,105.96,105.8,105.95,140338.0,96.4346,96.4984,96.3527,96.4893,140338.0
2022-10-21 13:05:00,105.94,105.97,105.83,105.87,71078.0,96.4802,96.5075,96.38,96.4164,71078.0
2022-10-21 13:10:00,105.87,105.93,105.78,105.8,75489.0,96.4164,96.471,96.3344,96.3527,75489.0
2022-10-21 13:15:00,105.8,105.83,105.68,105.76,114130.0,96.3527,96.38,96.2434,96.3162,114130.0
2022-10-21 13:20:00,105.75,105.75,105.59,105.68,90641.0,96.3071,96.3071,96.1614,96.2434,90641.0
2022-10-21 13:25:00,105.7,105.84,105.63,105.81,103391.0,96.2616,96.3891,96.1978,96.3618,103391.0
2022-10-21 13:30:00,105.81,105.88,105.78,105.79,86115.0,96.3618,96.4255,96.3344,96.3435,86115.0
2022-10-21 13:35:00,105.79,105.83,105.69,105.76,84059.0,96.3435,96.38,96.2525,96.3162,84059.0
2022-10-21 13:40:00,105.77,105.9,105.77,105.8,91729.0,96.3253,96.4437,96.3253,96.3527,91729.0
2022-10-21 13:45:00,105.82,106.0,105.81,105.95,227841.0,96.3709,96.5348,96.3618,96.4893,227841.0
2022-10-21 13:50:00,105.94,105.97,105.87,105.87,96521.0,96.4802,96.5075,96.4164,96.4164,96521.0
2022-10-21 13:55:00,105.87,105.92,105.81,105.88,86955.0,96.4164,96.4619,96.3618,96.4255,86955.0
2022-10-21 14:00:00,105.88,105.91,105.78,105.87,143945.0,96.4255,96.4528,96.3344,96.4164,143945.0
2022-10-21 14:05:00,105.87,105.97,105.83,105.88,110817.0,96.4164,96.5075,96.38,96.4255,110817.0
2022-10-21 14:10:00,105.9,105.91,105.76,105.81,157110.0,96.4437,96.4528,96.3162,96.3618,157110.0
2022-10-21 14:15:00,105.81,105.86,105.67,105.82,110754.0,96.3618,96.4073,96.2343,96.3709,110754.0
2022-10-21 14:20:00,105.83,105.89,105.81,105.81,79860.0,96.38,96.4346,96.3618,96.3618,79860.0
2022-10-21 14:25:00,105.82,105.87,105.77,105.85,162403.0,96.3709,96.4164,96.3253,96.3982,162403.0
2022-10-21 14:30:00,105.85,105.89,105.82,105.85,109464.0,96.3982,96.4346,96.3709,96.3982,109464.0
2022-10-21 14:35:00,105.85,105.92,105.83,105.84,117873.0,96.3982,96.4619,96.38,96.3891,117873.0
2022-10-21 14:40:00,105.84,105.9,105.78,105.78,90845.0,96.3891,96.4437,96.3344,96.3344,90845.0
2022-10-21 14:45:00,105.78,105.85,105.73,105.85,94281.0,96.3344,96.3982,96.2889,96.3982,94281.0
2022-10-21 14:50:00,105.85,105.86,105.72,105.74,161472.0,96.3982,96.4073,96.2798,96.298,161472.0
2022-10-21 14:55:00,105.74,105.92,105.73,105.84,142200.0,96.298,96.4619,96.2889,96.3891,142200.0
2022-10-21 15:00:00,105.85,105.99,105.83,105.93,139072.0,96.3982,96.5257,96.38,96.471,139072.0
2022-10-21 15:05:00,105.93,106.0,105.92,105.99,196719.0,96.471,96.5348,96.4619,96.5257,196719.0
2022-10-21 15:10:00,106.0,106.05,105.97,106.0,255528.0,96.5348,96.5803,96.5075,96.5348,255528.0
2022-10-21 15:15:00,106.01,106.08,105.94,106.04,156641.0,96.5439,96.6077,96.4802,96.5712,156641.0
2022-10-21 15:20:00,106.04,106.12,106.01,106.03,157505.0,96.5712,96.6441,96.5439,96.5621,157505.0
2022-10-21 15:25:00,106.04,106.2,106.02,106.13,156141.0,96.5712,96.7169,96.553,96.6532,156141.0
2022-10-21 15:30:00,106.13,106.13,105.79,105.81,203519.0,96.6532,96.6532,96.3435,96.3618,203519.0
2022-10-21 15:35:00,105.82,105.91,105.73,105.84,225117.0,96.3709,96.4528,96.2889,96.3891,225117.0
2022-10-21 15:40:00,105.85,105.97,105.8,105.96,225635.0,96.3982,96.5075,96.3527,96.4984,225635.0
2022-10-21 15:45:00,105.95,105.99,105.77,105.8,251874.0,96.4893,96.5257,96.3253,96.3527,251874.0
2022-10-21 15:50:00,105.8,105.89,105.72,105.74,371166.0,96.3527,96.4346,96.2798,96.298,371166.0
2022-10-21 15:55:00,105.75,105.9,105.65,105.9,709959.0,96.3071,96.4437,96.2161,96.4437,709959.0
2022-10-24 09:30:00,105.66,106.58,105.12,106.03,757808.0,96.2252,97.063,95.7334,96.5621,757808.0
2022-10-24 09:35:00,106.05,107.14,105.96,106.96,538484.0,96.5803,97.573,96.4984,97.4091,538484.0
2022-10-24 09:40:00,106.96,106.98,106.26,106.84,354534.0,97.4091,97.4273,96.7716,97.2998,354534.0
2022-10-24 09:45:00,106.85,107.68,106.83,107.08,642683.0,97.3089,98.0648,97.2907,97.5184,642683.0
2022-10-24 09:50:00,107.07,107.33,106.7,107.32,307161.0,97.5093,97.746,97.1723,97.7369,307161.0
2022-10-24 09:55:00,107.33,107.47,107.11,107.27,242001.0,97.746,97.8735,97.5457,97.6914,242001.0
2022-10-24 10:00:00,107.28,107.34,106.83,106.86,215394.0,97.7005,97.7551,97.2907,97.318,215394.0
2022-10-24 10:05:00,106.8,107.09,106.62,106.74,201969.0,97.2634,97.5275,97.0994,97.2087,201969.0
2022-10-24 10:10:00,106.74,107.04,106.74,106.94,162567.0,97.2087,97.4819,97.2087,97.3909,162567.0
2022-10-24 10:15:00,106.93,106.93,106.62,106.7,151677.0,97.3818,97.3818,97.0994,97.1723,151677.0
2022-10-24 10:20:00,106.72,106.72,105.76,105.92,356736.0,97.1905,97.1905,96.3162,96.4619,356736.0
2022-10-24 10:25:00,105.91,106.56,105.87,106.48,125147.0,96.4528,97.0448,96.4164,96.9719,125147.0
2022-10-24 10:30:00,106.46,106.96,106.34,106.95,180718.0,96.9537,97.4091,96.8444,97.4,180718.0
2022-10-24 10:35:00,106.96,107.16,106.92,106.94,202830.0,97.4091,97.5912,97.3726,97.3909,202830.0
2022-10-24 10:40:00,106.97,107.09,106.57,106.6,195763.0,97.4182,97.5275,97.0539,97.0812,195763.0
2022-10-24 10:45:00,106.6,106.61,106.38,106.5,116019.0,97.0812,97.0903,96.8809,96.9901,116019.0
2022-10-24 10:50:00,106.5,106.91,106.47,106.91,167143.0,96.9901,97.3635,96.9628,97.3635,167143.0
2022-10-24 10:55:00,106.93,106.93,106.72,106.78,88197.0,97.3818,97.3818,97.1905,97.2451,88197.0
2022-10-24 11:00:00,106.77,106.78,106.45,106.54,112261.0,97.236,97.2451,96.9446,97.0266,112261.0
2022-10-24 11:05:00,106.54,106.64,106.34,106.54,99201.0,97.0266,97.1176,96.8444,97.0266,99201.0
2022-10-24 11:10:00,106.54,106.77,106.42,106.71,72962.0,97.0266,97.236,96.9173,97.1814,72962.0
2022-10-24 11:15:00,106.71,106.83,106.21,106.35,117846.0,97.1814,97.2907,96.726,96.8535,117846.0
2022-10-24 11:20:00,106.36,106.44,106.23,106.37,88124.0,96.8627,96.9355,96.7443,96.8718,88124.0
2022-10-24 11:25:00,106.37,106.37,106.12,106.22,148793.0,96.8718,96.8718,96.6441,96.7352,148793.0
2022-10-24 11:30:00,106.21,106.21,105.96,106.0,127660.0,96.726,96.726,96.4984,96.5348,127660.0
2022-10-24 11:35:00,106.0,106.19,105.95,106.17,129931.0,96.5348,96.7078,96.4893,96.6896,129931.0
2022-10-24 11:40:00,106.19,106.22,105.94,105.97,250027.0,96.7078,96.7352,96.4802,96.5075,250027.0
2022-10-24 11:45:00,105.96,106.27,105.87,106.27,127640.0,96.4984,96.7807,96.4164,96.7807,127640.0
2022-10-24 11:50:00,106.27,106.53,106.24,106.51,191201.0,96.7807,97.0175,96.7534,96.9993,191201.0
2022-10-24 11:55:00,106.52,106.54,106.36,106.37,106819.0,97.0084,97.0266,96.8627,96.8718,106819.0
2022-10-24 12:00:00,106.39,106.46,106.29,106.32,170335.0,96.89,96.9537,96.7989,96.8262,170335.0
2022-10-24 12:05:00,106.32,106.52,106.32,106.46,72378.0,96.8262,97.0084,96.8262,96.9537,72378.0
2022-10-24 12:10:00,106.46,106.55,106.45,106.46,76396.0,96.9537,97.0357,96.9446,96.9537,76396.0
2022-10-24 12:15:00,106.47,106.63,106.38,106.47,144168.0,96.9628,97.1085,96.8809,96.9628,144168.0
2022-10-24 12:20:00,106.45,106.72,106.39,106.65,111570.0,96.9446,97.1905,96.89,97.1268,111570.0
2022-10-24 12:25:00,106.66,106.7,106.62,106.62,66929.0,97.1359,97.1723,97.0994,97.0994,66929.0
2022-10-24 12:30:00,106.64,106.71,106.54,106.65,129093.0,97.1176,97.1814,97.0266,97.1268,129093.0
2022-10-24 12:35:00,106.65,106.78,106.51,106.68,79070.0,97.1268,97.2451,96.9993,97.1541,79070.0
2022-10-24 12:40:00,106.67,106.73,106.53,106.73,112901.0,97.145,97.1996,97.0175,97.1996,112901.0
2022-10-24 12:45:00,106.74,106.75,106.6,106.71,53389.0,97.2087,97.2178,97.0812,97.1814,53389.0
2022-10-24 12:50:00,106.72,106.83,106.67,106.81,60609.0,97.1905,97.2907,97.145,97.2725,60609.0
2022-10-24 12:55:00,106.81,106.81,106.68,106.69,67939.0,97.2725,97.2725,97.1541,97.1632,67939.0
2022-10-24 13:00:00,106.69,106.7,106.54,106.66,127534.0,97.1632,97.1723,97.0266,97.1359,127534.0
2022-10-24 13:05:00,106.68,106.68,106.5,106.62,75124.0,97.1541,97.1541,96.9901,97.0994,75124.0
2022-10-24 13:10:00,106.63,106.7,106.52,106.61,215512.0,97.1085,97.1723,97.0084,97.0903,215512.0
2022-10-24 13:15:00,106.62,106.77,106.54,106.64,71685.0,97.0994,97.236,97.0266,97.1176,71685.0
2022-10-24 13:20:00,106.65,106.69,106.54,106.68,156472.0,97.1268,97.1632,97.0266,97.1541,156472.0
2022-10-24 13:25:00,106.67,106.75,106.64,106.67,92009.0,97.145,97.2178,97.1176,97.145,92009.0
2022-10-24 13:30:00,106.67,106.7,106.58,106.67,75552.0,97.145,97.1723,97.063,97.145,75552.0
2022-10-24 13:35:00,106.68,106.75,106.63,106.75,57559.0,97.1541,97.2178,97.1085,97.2178,57559.0
2022-10-24 13:40:00,106.76,106.8,106.72,106.75,71469.0,97.2269,97.2634,97.1905,97.2178,71469.0
2022-10-24 13:45:00,106.75,106.8,106.69,106.73,51715.0,97.2178,97.2634,97.1632,97.1996,51715.0
2022-10-24 13:50:00,106.74,106.79,106.68,106.74,48234.0,97.2087,97.2543,97.1541,97.2087,48234.0
2022-10-24 13:55:00,106.73,106.79,106.68,106.69,64128.0,97.1996,97.2543,97.1541,97.1632,64128.0
2022-10-24 14:00:00,106.69,106.79,106.66,106.74,85465.0,97.1632,97.2543,97.1359,97.2087,85465.0
2022-10-24 14:05:00,106.73,106.73,106.5,106.51,124820.0,97.1996,97.1996,96.9901,96.9993,124820.0
2022-10-24 14:10:00,106.51,106.53,106.27,106.32,168310.0,96.9993,97.0175,96.7807,96.8262,168310.0
2022-10-24 14:15:00,106.32,106.36,106.26,106.26,85654.0,96.8262,96.8627,96.7716,96.7716,85654.0
2022-10-24 14:20:00,106.28,106.28,106.16,106.21,66517.0,96.7898,96.7898,96.6805,96.726,66517.0
2022-10-24 14:25:00,106.2,106.31,106.14,106.25,83755.0,96.7169,96.8171,96.6623,96.7625,83755.0
2022-10-24 14:30:00,106.26,106.36,106.24,106.35,61915.0,96.7716,96.8627,96.7534,96.8535,61915.0
2022-10-24 14:35:00,106.35,106.35,106.11,106.16,80210.0,96.8535,96.8535,96.635,96.6805,80210.0
2022-10-24 14:40:00,106.16,106.34,106.0,106.27,133526.0,96.6805,96.8444,96.5348,96.7807,133526.0
2022-10-24 14:45:00,106.27,106.36,106.2,106.36,49388.0,96.7807,96.8627,96.7169,96.8627,49388.0
2022-10-24 14:50:00,106.35,106.42,106.3,106.42,61229.0,96.8535,96.9173,96.808,96.9173,61229.0
2022-10-24 14:55:00,106.42,106.53,106.39,106.48,110854.0,96.9173,97.0175,96.89,96.9719,110854.0
2022-10-24 15:00:00,106.48,106.52,106.39,106.45,104309.0,96.9719,97.0084,96.89,96.9446,104309.0
2022-10-24 15:05:00,106.45,106.47,106.38,106.47,93186.0,96.9446,96.9628,96.8809,96.9628,93186.0
2022-10-24 15:10:00,106.45,106.73,106.44,106.72,124283.0,96.9446,97.1996,96.9355,97.1905,124283.0
2022-10-24 15:15:00,106.72,106.83,106.65,106.77,191936.0,97.1905,97.2907,97.1268,97.236,191936.0
2022-10-24 15:20:00,106.76,106.81,106.64,106.73,121939.0,97.2269,97.2725,97.1176,97.1996,121939.0
2022-10-24 15:25:00,106.73,106.83,106.71,106.8,138497.0,97.1996,97.2907,97.1814,97.2634,138497.0
2022-10-24 15:30:00,106.82,106.83,106.62,106.64,120937.0,97.2816,97.2907,97.0994,97.1176,120937.0
2022-10-24 15:35:00,106.65,106.91,106.62,106.84,257290.0,97.1268,97.3635,97.0994,97.2998,257290.0
2022-10-24 15:40:00,106.83,106.83,106.49,106.5,175767.0,97.2907,97.2907,96.981,96.9901,175767.0
2022-10-24 15:45:00,106.49,106.52,106.25,106.3,245237.0,96.981,97.0084,96.7625,96.808,245237.0
2022-10-24 15:50:00,106.31,106.43,106.13,106.25,314385.0,96.8171,96.9264,96.6532,96.7625,314385.0
2022-10-24 15:55:00,106.25,106.7,106.2,106.57,645870.0,96.7625,97.1723,96.7169,97.0539,645870.0
2022-10-25 09:30:00,106.41,106.41,105.98,106.03,475895.0,96.9082,96.9082,96.5166,96.5621,475895.0
2022-10-25 09:35:00,106.04,106.82,105.99,106.62,400914.0,96.5712,97.2816,96.5257,97.0994,400914.0
2022-10-25 09:40:00,106.62,106.88,106.27,106.6,217402.0,97.0994,97.3362,96.7807,97.0812,217402.0
2022-10-25 09:45:00,106.59,107.05,106.54,106.9,337307.0,97.0721,97.491,97.0266,97.3544,337307.0
2022-10-25 09:50:00,106.91,107.23,106.71,107.19,208155.0,97.3635,97.655,97.1814,97.6185,208155.0
2022-10-25 09:55:00,107.19,107.31,107.02,107.06,172321.0,97.6185,97.7278,97.4637,97.5001,172321.0
2022-10-25 10:00:00,107.06,107.28,106.9,106.94,157003.0,97.5001,97.7005,97.3544,97.3909,157003.0
2022-10-25 10:05:00,106.95,106.95,106.66,106.78,182126.0,97.4,97.4,97.1359,97.2451,182126.0
2022-10-25 10:10:00,106.79,107.07,106.76,106.96,160521.0,97.2543,97.5093,97.2269,97.4091,160521.0
2022-10-25 10:15:00,106.96,107.17,106.91,107.09,130024.0,97.4091,97.6003,97.3635,97.5275,130024.0
2022-10-25 10:20:00,107.1,107.2,106.92,107.2,134689.0,97.5366,97.6276,97.3726,97.6276,134689.0
2022-10-25 10:25:00,107.2,107.33,107.16,107.21,133304.0,97.6276,97.746,97.5912,97.6368,133304.0
2022-10-25 10:30:00,107.22,107.24,106.89,106.93,198193.0,97.6459,97.6641,97.3453,97.3818,198193.0
2022-10-25 10:35:00,106.93,106.94,106.65,106.73,273464.0,97.3818,97.3909,97.1268,97.1996,273464.0
2022-10-25 10:40:00,106.74,106.97,106.74,106.82,142120.0,97.2087,97.4182,97.2087,97.2816,142120.0
2022-10-25 10:45:00,106.82,106.94,106.65,106.68,198894.0,97.2816,97.3909,97.1268,97.1541,198894.0
2022-10-25 10:50:00,106.69,106.78,106.54,106.57,178069.0,97.1632,97.2451,97.0266,97.0539,178069.0
2022-10-25 10:55:00,106.56,106.56,106.25,106.27,176835.0,97.0448,97.0448,96.7625,96.7807,176835.0
2022-10-25 11:00:00,106.27,106.4,106.22,106.38,252092.0,96.7807,96.8991,96.7352,96.8809,252092.0
2022-10-25 11:05:00,106.39,106.61,106.38,106.56,85436.0,96.89,97.0903,96.8809,97.0448,85436.0
2022-10-25 11:10:00,106.6,106.62,106.43,106.44,98414.0,97.0812,97.0994,96.9264,96.9355,98414.0
2022-10-25 11:15:00,106.44,106.52,106.42,106.44,83014.0,96.9355,97.0084,96.9173,96.9355,83014.0
2022-10-25 11:20:00,106.43,106.48,106.26,106.27,119737.0,96.9264,96.9719,96.7716,96.7807,119737.0
2022-10-25 11:25:00,106.26,106.26,105.96,105.97,201114.0,96.7716,96.7716,96.4984,96.5075,201114.0
2022-10-25 11:30:00,105.96,106.0,105.83,105.88,188414.0,96.4984,96.5348,96.38,96.4255,188414.0
2022-10-25 11:35:00,105.87,106.01,105.75,106.01,136515.0,96.4164,96.5439,96.3071,96.5439,136515.0
2022-10-25 11:40:00,106.02,106.22,105.97,106.14,106314.0,96.553,96.7352,96.5075,96.6623,106314.0
2022-10-25 11:45:00,106.14,106.27,106.04,106.21,109438.0,96.6623,96.7807,96.5712,96.726,109438.0
2022-10-25 11:50:00,106.21,106.22,106.05,106.09,90554.0,96.726,96.7352,96.5803,96.6168,90554.0
2022-10-25 11:55:00,106.1,106.21,106.05,106.16,79742.0,96.6259,96.726,96.5803,96.6805,79742.0
2022-10-25 12:00:00,106.16,106.17,105.85,105.9,137454.0,96.6805,96.6896,96.3982,96.4437,137454.0
2022-10-25 12:05:00,105.9,105.98,105.8,105.84,93147.0,96.4437,96.5166,96.3527,96.3891,93147.0
2022-10-25 12:10:00,105.83,106.02,105.82,105.92,63195.0,96.38,96.553,96.3709,96.4619,63195.0
2022-10-25 12:15:00,105.93,105.98,105.82,105.86,63261.0,96.471,96.5166,96.3709,96.4073,63261.0
2022-10-25 12:20:00,105.86,105.93,105.73,105.75,110277.0,96.4073,96.471,96.2889,96.3071,110277.0
2022-10-25 12:25:00,105.74,105.77,105.54,105.61,151368.0,96.298,96.3253,96.1159,96.1796,151368.0
2022-10-25 12:30:00,105.6,105.69,105.57,105.61,50326.0,96.1705,96.2525,96.1432,96.1796,50326.0
2022-10-25 12:35:00,105.62,105.69,105.54,105.58,66949.0,96.1887,96.2525,96.1159,96.1523,66949.0
2022-10-25 12:40:00,105.58,105.59,105.43,105.54,122052.0,96.1523,96.1614,96.0157,96.1159,122052.0
2022-10-25 12:45:00,105.54,105.6,105.43,105.46,127899.0,96.1159,96.1705,96.0157,96.043,127899.0
2022-10-25 12:50:00,105.47,105.61,105.45,105.56,117388.0,96.0521,96.1796,96.0339,96.1341,117388.0
2022-10-25 12:55:00,105.57,105.85,105.57,105.84,77533.0,96.1432,96.3982,96.1432,96.3891,77533.0
2022-10-25 13:00:00,105.84,105.95,105.83,105.87,92199.0,96.3891,96.4893,96.38,96.4164,92199.0
2022-10-25 13:05:00,105.86,105.87,105.72,105.74,90001.0,96.4073,96.4164,96.2798,96.298,90001.0
2022-10-25 13:10:00,105.75,105.77,105.65,105.66,53886.0,96.3071,96.3253,96.2161,96.2252,53886.0
2022-10-25 13:15:00,105.65,105.77,105.62,105.74,71970.0,96.2161,96.3253,96.1887,96.298,71970.0
2022-10-25 13:20:00,105.73,105.76,105.46,105.48,61971.0,96.2889,96.3162,96.043,96.0612,61971.0
2022-10-25 13:25:00,105.47,105.64,105.47,105.58,74286.0,96.0521,96.2069,96.0521,96.1523,74286.0
2022-10-25 13:30:00,105.58,105.63,105.45,105.55,70488.0,96.1523,96.1978,96.0339,96.125,70488.0
2022-10-25 13:35:00,105.56,105.6,105.33,105.36,94997.0,96.1341,96.1705,95.9246,95.9519,94997.0
2022-10-25 13:40:00,105.37,105.5,105.34,105.44,90259.0,95.9611,96.0794,95.9337,96.0248,90259.0
2022-10-25 13:45:00,105.45,105.56,105.43,105.53,86771.0,96.0339,96.1341,96.0157,96.1068,86771.0
2022-10-25 13:50:00,105.53,105.62,105.46,105.48,90344.0,96.1068,96.1887,96.043,96.0612,90344.0
2022-10-25 13:55:00,105.47,105.49,105.38,105.42,49979.0,96.0521,96.0703,95.9702,96.0066,49979.0
2022-10-25 14:00:00,105.42,105.53,105.4,105.48,48639.0,96.0066,96.1068,95.9884,96.0612,48639.0
2022-10-25 14:05:00,105.48,105.53,105.42,105.51,70849.0,96.0612,96.1068,96.0066,96.0886,70849.0
2022-10-25 14:10:00,105.5,105.58,105.45,105.47,64582.0,96.0794,96.1523,96.0339,96.0521,64582.0
2022-10-25 14:15:00,105.46,105.65,105.35,105.64,118841.0,96.043,96.2161,95.9428,96.2069,118841.0
2022-10-25 14:20:00,105.63,105.67,105.57,105.6,55329.0,96.1978,96.2343,96.1432,96.1705,55329.0
2022-10-25 14:25:00,105.59,105.63,105.55,105.61,57165.0,96.1614,96.1978,96.125,96.1796,57165.0
2022-10-25 14:30:00,105.62,105.72,105.57,105.72,85838.0,96.1887,96.2798,96.1432,96.2798,85838.0
2022-10-25 14:35:00,105.72,105.72,105.48,105.48,89101.0,96.2798,96.2798,96.0612,96.0612,89101.0
2022-10-25 14:40:00,105.5,105.53,105.42,105.43,73854.0,96.0794,96.1068,96.0066,96.0157,73854.0
2022-10-25 14:45:00,105.42,105.45,105.34,105.38,73394.0,96.0066,96.0339,95.9337,95.9702,73394.0
2022-10-25 14:50:00,105.37,105.39,105.18,105.2,188581.0,95.9611,95.9793,95.788,95.8062,188581.0
2022-10-25 14:55:00,105.2,105.2,105.07,105.13,115974.0,95.8062,95.8062,95.6878,95.7425,115974.0
2022-10-25 15:00:00,105.13,105.34,105.1,105.34,124636.0,95.7425,95.9337,95.7152,95.9337,124636.0
2022-10-25 15:05:00,105.34,105.42,105.3,105.39,117948.0,95.9337,96.0066,95.8973,95.9793,117948.0
2022-10-25 15:10:00,105.39,105.52,105.38,105.47,121287.0,95.9793,96.0977,95.9702,96.0521,121287.0
2022-10-25 15:15:00,105.47,105.5,105.39,105.42,88639.0,96.0521,96.0794,95.9793,96.0066,88639.0
2022-10-25 15:20:00,105.43,105.5,105.4,105.44,99310.0,96.0157,96.0794,95.9884,96.0248,99310.0
2022-10-25 15:25:00,105.44,105.48,105.39,105.46,129103.0,96.0248,96.0612,95.9793,96.043,129103.0
2022-10-25 15:30:00,105.47,105.67,105.44,105.64,195116.0,96.0521,96.2343,96.0248,96.2069,195116.0
2022-10-25 15:35:00,105.65,105.73,105.61,105.72,145722.0,96.2161,96.2889,96.1796,96.2798,145722.0
2022-10-25 15:40:00,105.72,105.85,105.66,105.84,159280.0,96.2798,96.3982,96.2252,96.3891,159280.0
2022-10-25 15:45:00,105.85,105.92,105.78,105.79,189673.0,96.3982,96.4619,96.3344,96.3435,189673.0
2022-10-25 15:50:00,105.8,105.95,105.74,105.83,284479.0,96.3527,96.4893,96.298,96.38,284479.0
2022-10-25 15:55:00,105.82,105.96,105.79,105.87,550894.0,96.3709,96.4984,96.3435,96.4164,550894.0
2022-10-26 09:30:00,106.26,107.46,106.02,106.59,585020.0,96.7716,97.8644,96.553,97.0721,585020.0
2022-10-26 09:35:00,106.66,106.91,106.43,106.64,258328.0,97.1359,97.3635,96.9264,97.1176,258328.0
2022-10-26 09:40:00,106.63,106.66,106.0,106.0,252459.0,97.1085,97.1359,96.5348,96.5348,252459.0
2022-10-26 09:45:00,106.02,106.54,106.01,106.21,244085.0,96.553,97.0266,96.5439,96.726,244085.0
2022-10-26 09:50:00,106.21,106.4,106.12,106.25,172123.0,96.726,96.8991,96.6441,96.7625,172123.0
2022-10-26 09:55:00,106.27,106.65,106.25,106.3,192923.0,96.7807,97.1268,96.7625,96.808,192923.0
2022-10-26 10:00:00,106.32,106.68,106.2,106.38,305992.0,96.8262,97.1541,96.7169,96.8809,305992.0
2022-10-26 10:05:00,106.36,106.82,106.26,106.8,224060.0,96.8627,97.2816,96.7716,97.2634,224060.0
2022-10-26 10:10:00,106.79,106.88,106.6,106.82,145866.0,97.2543,97.3362,97.0812,97.2816,145866.0
2022-10-26 10:15:00,106.84,107.04,106.81,106.99,140333.0,97.2998,97.4819,97.2725,97.4364,140333.0
2022-10-26 10:20:00,106.98,107.15,106.87,106.94,160022.0,97.4273,97.5821,97.3271,97.3909,160022.0
2022-10-26 10:25:00,106.93,107.13,106.89,106.98,107502.0,97.3818,97.5639,97.3453,97.4273,107502.0
2022-10-26 10:30:00,106.98,107.31,106.94,107.04,183530.0,97.4273,97.7278,97.3909,97.4819,183530.0
2022-10-26 10:35:00,107.05,107.39,107.0,107.33,209581.0,97.491,97.8007,97.4455,97.746,209581.0
2022-10-26 10:40:00,107.33,107.57,107.31,107.56,221042.0,97.746,97.9646,97.7278,97.9555,221042.0
2022-10-26 10:45:00,107.56,107.62,107.2,107.23,184592.0,97.9555,98.0101,97.6276,97.655,184592.0
2022-10-26 10:50:00,107.23,107.29,107.06,107.18,140159.0,97.655,97.7096,97.5001,97.6094,140159.0
2022-10-26 10:55:00,107.19,107.2,107.05,107.12,126299.0,97.6185,97.6276,97.491,97.5548,126299.0
2022-10-26 11:00:00,107.13,107.39,107.13,107.35,119009.0,97.5639,97.8007,97.5639,97.7642,119009.0
2022-10-26 11:05:00,107.37,107.47,107.28,107.37,152298.0,97.7825,97.8735,97.7005,97.7825,152298.0
2022-10-26 11:10:00,107.39,107.46,107.33,107.43,134202.0,97.8007,97.8644,97.746,97.8371,134202.0
2022-10-26 11:15:00,107.43,107.54,107.41,107.43,107083.0,97.8371,97.9373,97.8189,97.8371,107083.0
2022-10-26 11:20:00,107.44,107.53,107.29,107.39,118266.0,97.8462,97.9282,97.7096,97.8007,118266.0
2022-10-26 11:25:00,107.4,107.59,107.35,107.38,98494.0,97.8098,97.9828,97.7642,97.7916,98494.0
2022-10-26 11:30:00,107.37,107.44,107.21,107.29,107473.0,97.7825,97.8462,97.6368,97.7096,107473.0
2022-10-26 11:35:00,107.28,107.32,107.13,107.19,132752.0,97.7005,97.7369,97.5639,97.6185,132752.0
2022-10-26 11:40:00,107.19,107.34,107.13,107.32,119831.0,97.6185,97.7551,97.5639,97.7369,119831.0
2022-10-26 11:45:00,107.33,107.36,107.21,107.26,152233.0,97.746,97.7734,97.6368,97.6823,152233.0
2022-10-26 11:50:00,107.25,107.29,107.14,107.15,122168.0,97.6732,97.7096,97.573,97.5821,122168.0
2022-10-26 11:55:00,107.16,107.2,107.07,107.18,86606.0,97.5912,97.6276,97.5093,97.6094,86606.0
2022-10-26 12:00:00,107.17,107.2,107.09,107.13,111660.0,97.6003,97.6276,97.5275,97.5639,111660.0
2022-10-26 12:05:00,107.13,107.16,107.09,107.14,74756.0,97.5639,97.5912,97.5275,97.573,74756.0
2022-10-26 12:10:00,107.14,107.23,107.1,107.16,160198.0,97.573,97.655,97.5366,97.5912,160198.0
2022-10-26 12:15:00,107.17,107.37,107.11,107.31,91164.0,97.6003,97.7825,97.5457,97.7278,91164.0
2022-10-26 12:20:00,107.32,107.4,107.3,107.34,89063.0,97.7369,97.8098,97.7187,97.7551,89063.0
2022-10-26 12:25:00,107.34,107.4,107.23,107.33,75552.0,97.7551,97.8098,97.655,97.746,75552.0
2022-10-26 12:30:00,107.32,107.48,107.32,107.44,80328.0,97.7369,97.8826,97.7369,97.8462,80328.0
2022-10-26 12:35:00,107.43,107.56,107.42,107.52,82514.0,97.8371,97.9555,97.828,97.9191,82514.0
2022-10-26 12:40:00,107.53,107.6,107.46,107.47,94220.0,97.9282,97.9919,97.8644,97.8735,94220.0
2022-10-26 12:45:00,107.47,107.52,107.34,107.38,65091.0,97.8735,97.9191,97.7551,97.7916,65091.0
2022-10-26 12:50:00,107.37,107.47,107.35,107.41,124402.0,97.7825,97.8735,97.7642,97.8189,124402.0
2022-10-26 12:55:00,107.4,107.47,107.24,107.38,124861.0,97.8098,97.8735,97.6641,97.7916,124861.0
2022-10-26 13:00:00,107.36,107.5,107.19,107.49,176925.0,97.7734,97.9009,97.6185,97.8917,176925.0
2022-10-26 13:05:00,107.49,107.6,107.43,107.45,141093.0,97.8917,97.9919,97.8371,97.8553,141093.0
2022-10-26 13:10:00,107.44,107.65,107.41,107.63,99983.0,97.8462,98.0375,97.8189,98.0192,99983.0
2022-10-26 13:15:00,107.64,107.67,107.5,107.61,214213.0,98.0284,98.0557,97.9009,98.001,214213.0
2022-10-26 13:20:00,107.61,107.83,107.5,107.72,182464.0,98.001,98.2014,97.9009,98.1012,182464.0
2022-10-26 13:25:00,107.73,107.74,107.38,107.43,120874.0,98.1103,98.1194,97.7916,97.8371,120874.0
2022-10-26 13:30:00,107.42,107.44,107.16,107.17,124459.0,97.828,97.8462,97.5912,97.6003,124459.0
2022-10-26 13:35:00,107.17,107.33,107.14,107.31,90247.0,97.6003,97.746,97.573,97.7278,90247.0
2022-10-26 13:40:00,107.29,107.29,107.17,107.2,119968.0,97.7096,97.7096,97.6003,97.6276,119968.0
2022-10-26 13:45:00,107.21,107.24,107.08,107.2,138060.0,97.6368,97.6641,97.5184,97.6276,138060.0
2022-10-26 13:50:00,107.21,107.43,107.21,107.43,84114.0,97.6368,97.8371,97.6368,97.8371,84114.0
2022-10-26 13:55:00,107.43,107.46,107.34,107.39,66365.0,97.8371,97.8644,97.7551,97.8007,66365.0
2022-10-26 14:00:00,107.39,107.47,107.33,107.47,82024.0,97.8007,97.8735,97.746,97.8735,82024.0
2022-10-26 14:05:00,107.47,107.55,107.42,107.51,85434.0,97.8735,97.9464,97.828,97.91,85434.0
2022-10-26 14:10:00,107.51,107.78,107.5,107.75,158209.0,97.91,98.1559,97.9009,98.1285,158209.0
2022-10-26 14:15:00,107.75,107.76,107.55,107.55,67579.0,98.1285,98.1376,97.9464,97.9464,67579.0
2022-10-26 14:20:00,107.55,107.56,107.39,107.45,82812.0,97.9464,97.9555,97.8007,97.8553,82812.0
2022-10-26 14:25:00,107.45,107.47,107.36,107.38,69991.0,97.8553,97.8735,97.7734,97.7916,69991.0
2022-10-26 14:30:00,107.36,107.58,107.34,107.57,100576.0,97.7734,97.9737,97.7551,97.9646,100576.0
2022-10-26 14:35:00,107.56,107.71,107.53,107.58,104861.0,97.9555,98.0921,97.9282,97.9737,104861.0
2022-10-26 14:40:00,107.58,107.58,107.26,107.28,73873.0,97.9737,97.9737,97.6823,97.7005,73873.0
2022-10-26 14:45:00,107.29,107.38,107.2,107.26,87451.0,97.7096,97.7916,97.6276,97.6823,87451.0
2022-10-26 14:50:00,107.27,107.31,107.14,107.24,92494.0,97.6914,97.7278,97.573,97.6641,92494.0
2022-10-26 14:55:00,107.23,107.32,107.14,107.23,73231.0,97.655,97.7369,97.573,97.655,73231.0
2022-10-26 15:00:00,107.23,107.25,106.98,107.02,120943.0,97.655,97.6732,97.4273,97.4637,120943.0
2022-10-26 15:05:00,107.02,107.21,107.02,107.19,133507.0,97.4637,97.6368,97.4637,97.6185,133507.0
2022-10-26 15:10:00,107.18,107.27,107.12,107.25,105747.0,97.6094,97.6914,97.5548,97.6732,105747.0
2022-10-26 15:15:00,107.26,107.36,107.17,107.32,88681.0,97.6823,97.7734,97.6003,97.7369,88681.0
2022-10-26 15:20:00,107.33,107.36,107.22,107.26,79948.0,97.746,97.7734,97.6459,97.6823,79948.0
2022-10-26 15:25:00,107.27,107.33,107.21,107.28,98884.0,97.6914,97.746,97.6368,97.7005,98884.0
2022-10-26 15:30:00,107.29,107.46,107.29,107.38,158927.0,97.7096,97.8644,97.7096,97.7916,158927.0
2022-10-26 15:35:00,107.37,107.4,107.25,107.33,128905.0,97.7825,97.8098,97.6732,97.746,128905.0
2022-10-26 15:40:00,107.34,107.48,107.33,107.46,157036.0,97.7551,97.8826,97.746,97.8644,157036.0
2022-10-26 15:45:00,107.46,107.57,107.37,107.41,266444.0,97.8644,97.9646,97.7825,97.8189,266444.0
2022-10-26 15:50:00,107.4,107.46,107.26,107.44,293818.0,97.8098,97.8644,97.6823,97.8462,293818.0
2022-10-26 15:55:00,107.43,107.45,107.04,107.17,890169.0,97.8371,97.8553,97.4819,97.6003,890169.0
2022-10-27 09:30:00,108.41,109.58,108.36,109.21,1108958.0,98.7296,99.7951,98.6841,99.4582,1108958.0
2022-10-27 09:35:00,109.22,109.38,108.89,109.25,316759.0,99.4673,99.613,99.1667,99.4946,316759.0
2022-10-27 09:40:00,109.26,109.44,108.89,108.98,423766.0,99.5037,99.6676,99.1667,99.2487,423766.0
2022-10-27 09:45:00,108.99,109.1,108.33,108.41,283341.0,99.2578,99.358,98.6567,98.7296,283341.0
2022-10-27 09:50:00,108.4,108.75,107.8,107.8,268167.0,98.7205,99.0392,98.1741,98.1741,268167.0
2022-10-27 09:55:00,107.78,108.17,107.6,108.07,249494.0,98.1559,98.511,97.9919,98.42,249494.0
2022-10-27 10:00:00,108.06,108.23,108.01,108.22,220607.0,98.4109,98.5657,98.3653,98.5566,220607.0
2022-10-27 10:05:00,108.21,108.58,108.17,108.41,180336.0,98.5475,98.8844,98.511,98.7296,180336.0
2022-10-27 10:10:00,108.4,108.6,108.24,108.35,192030.0,98.7205,98.9026,98.5748,98.675,192030.0
2022-10-27 10:15:00,108.34,108.37,107.94,108.32,253476.0,98.6658,98.6932,98.3016,98.6476,253476.0
2022-10-27 10:20:00,108.33,108.39,108.09,108.37,133293.0,98.6567,98.7114,98.4382,98.6932,133293.0
2022-10-27 10:25:00,108.35,108.68,108.33,108.6,148912.0,98.675,98.9755,98.6567,98.9026,148912.0
2022-10-27 10:30:00,108.6,108.8,108.51,108.6,159589.0,98.9026,99.0848,98.8207,98.9026,159589.0
2022-10-27 10:35:00,108.59,108.64,108.13,108.29,151262.0,98.8935,98.9391,98.4746,98.6203,151262.0
2022-10-27 10:40:00,108.3,108.51,108.23,108.36,82013.0,98.6294,98.8207,98.5657,98.6841,82013.0
2022-10-27 10:45:00,108.34,108.59,108.32,108.44,132129.0,98.6658,98.8935,98.6476,98.7569,132129.0
2022-10-27 10:50:00,108.46,108.67,108.44,108.65,99667.0,98.7751,98.9664,98.7569,98.9482,99667.0
2022-10-27 10:55:00,108.64,108.85,108.64,108.69,114057.0,98.9391,99.1303,98.9391,98.9846,114057.0
2022-10-27 11:00:00,108.68,108.88,108.58,108.65,132599.0,98.9755,99.1576,98.8844,98.9482,132599.0
2022-10-27 11:05:00,108.63,108.77,108.59,108.77,103883.0,98.93,99.0575,98.8935,99.0575,103883.0
2022-10-27 11:10:00,108.77,108.86,108.64,108.77,108633.0,99.0575,99.1394,98.9391,99.0575,108633.0
2022-10-27 11:15:00,108.76,108.83,108.57,108.59,143940.0,99.0483,99.1121,98.8753,98.8935,143940.0
2022-10-27 11:20:00,108.58,108.8,108.5,108.8,118904.0,98.8844,99.0848,98.8116,99.0848,118904.0
2022-10-27 11:25:00,108.8,108.92,108.76,108.8,116273.0,99.0848,99.1941,99.0483,99.0848,116273.0
2022-10-27 11:30:00,108.8,108.8,108.57,108.66,114015.0,99.0848,99.0848,98.8753,98.9573,114015.0
2022-10-27 11:35:00,108.65,108.72,108.3,108.34,169751.0,98.9482,99.0119,98.6294,98.6658,169751.0
2022-10-27 11:40:00,108.35,108.38,108.21,108.3,99852.0,98.675,98.7023,98.5475,98.6294,99852.0
2022-10-27 11:45:00,108.29,108.3,108.06,108.11,95013.0,98.6203,98.6294,98.4109,98.4564,95013.0
2022-10-27 11:50:00,108.1,108.47,108.09,108.43,138120.0,98.4473,98.7842,98.4382,98.7478,138120.0
2022-10-27 11:55:00,108.43,108.54,108.42,108.47,107769.0,98.7478,98.848,98.7387,98.7842,107769.0
2022-10-27 12:00:00,108.48,108.69,108.37,108.66,96336.0,98.7933,98.9846,98.6932,98.9573,96336.0
2022-10-27 12:05:00,108.66,108.75,108.57,108.75,115831.0,98.9573,99.0392,98.8753,99.0392,115831.0
2022-10-27 12:10:00,108.75,108.76,108.56,108.67,66313.0,99.0392,99.0483,98.8662,98.9664,66313.0
2022-10-27 12:15:00,108.64,108.69,108.5,108.61,82068.0,98.9391,98.9846,98.8116,98.9117,82068.0
2022-10-27 12:20:00,108.6,108.76,108.53,108.71,124097.0,98.9026,99.0483,98.8389,99.0028,124097.0
2022-10-27 12:25:00,108.71,108.71,108.32,108.35,208278.0,99.0028,99.0028,98.6476,98.675,208278.0
2022-10-27 12:30:00,108.35,108.59,108.35,108.51,105598.0,98.675,98.8935,98.675,98.8207,105598.0
2022-10-27 12:35:00,108.51,108.54,108.41,108.48,103867.0,98.8207,98.848,98.7296,98.7933,103867.0
2022-10-27 12:40:00,108.48,108.52,108.35,108.46,102550.0,98.7933,98.8298,98.675,98.7751,102550.0
2022-10-27 12:45:00,108.45,108.57,108.41,108.51,174940.0,98.766,98.8753,98.7296,98.8207,174940.0
2022-10-27 12:50:00,108.51,108.78,108.5,108.78,107080.0,98.8207,99.0666,98.8116,99.0666,107080.0
2022-10-27 12:55:00,108.78,108.92,108.72,108.9,149020.0,99.0666,99.1941,99.0119,99.1758,149020.0
2022-10-27 13:00:00,108.9,108.92,108.71,108.81,123896.0,99.1758,99.1941,99.0028,99.0939,123896.0
2022-10-27 13:05:00,108.82,108.99,108.79,108.97,108282.0,99.103,99.2578,99.0757,99.2396,108282.0
2022-10-27 13:10:00,108.96,108.98,108.88,108.93,92228.0,99.2305,99.2487,99.1576,99.2032,92228.0
2022-10-27 13:15:00,108.93,108.96,108.58,108.69,227446.0,99.2032,99.2305,98.8844,98.9846,227446.0
2022-10-27 13:20:00,108.69,108.72,108.59,108.65,71607.0,98.9846,99.0119,98.8935,98.9482,71607.0
2022-10-27 13:25:00,108.64,108.66,108.56,108.57,73097.0,98.9391,98.9573,98.8662,98.8753,73097.0
2022-10-27 13:30:00,108.57,108.63,108.46,108.52,82449.0,98.8753,98.93,98.7751,98.8298,82449.0
2022-10-27 13:35:00,108.52,108.62,108.37,108.37,104821.0,98.8298,98.9208,98.6932,98.6932,104821.0
2022-10-27 13:40:00,108.37,108.5,108.35,108.41,81245.0,98.6932,98.8116,98.675,98.7296,81245.0
2022-10-27 13:45:00,108.4,108.51,108.33,108.46,102654.0,98.7205,98.8207,98.6567,98.7751,102654.0
2022-10-27 13:50:00,108.47,108.54,108.36,108.4,77940.0,98.7842,98.848,98.6841,98.7205,77940.0
2022-10-27 13:55:00,108.41,108.47,108.27,108.28,109475.0,98.7296,98.7842,98.6021,98.6112,109475.0
2022-10-27 14:00:00,108.28,108.38,108.23,108.35,121600.0,98.6112,98.7023,98.5657,98.675,121600.0
2022-10-27 14:05:00,108.35,108.39,108.3,108.32,70152.0,98.675,98.7114,98.6294,98.6476,70152.0
2022-10-27 14:10:00,108.33,108.4,108.27,108.39,81386.0,98.6567,98.7205,98.6021,98.7114,81386.0
2022-10-27 14:15:00,108.38,108.56,108.3,108.54,81929.0,98.7023,98.8662,98.6294,98.848,81929.0
2022-10-27 14:20:00,108.54,108.6,108.47,108.59,76512.0,98.848,98.9026,98.7842,98.8935,76512.0
2022-10-27 14:25:00,108.58,108.58,108.31,108.32,66166.0,98.8844,98.8844,98.6385,98.6476,66166.0
2022-10-27 14:30:00,108.31,108.34,108.17,108.23,98402.0,98.6385,98.6658,98.511,98.5657,98402.0
2022-10-27 14:35:00,108.23,108.29,108.15,108.16,64740.0,98.5657,98.6203,98.4928,98.5019,64740.0
2022-10-27 14:40:00,108.16,108.19,108.04,108.09,90650.0,98.5019,98.5292,98.3926,98.4382,90650.0
2022-10-27 14:45:00,108.1,108.23,108.09,108.12,130916.0,98.4473,98.5657,98.4382,98.4655,130916.0
2022-10-27 14:50:00,108.12,108.17,107.94,108.06,108370.0,98.4655,98.511,98.3016,98.4109,108370.0
2022-10-27 14:55:00,108.07,108.08,107.86,107.86,101147.0,98.42,98.4291,98.2287,98.2287,101147.0
2022-10-27 15:00:00,107.87,108.03,107.87,107.91,124799.0,98.2378,98.3835,98.2378,98.2742,124799.0
2022-10-27 15:05:00,107.91,107.91,107.47,107.5,214060.0,98.2742,98.2742,97.8735,97.9009,214060.0
2022-10-27 15:10:00,107.5,107.63,107.42,107.51,129907.0,97.9009,98.0192,97.828,97.91,129907.0
2022-10-27 15:15:00,107.51,107.81,107.49,107.77,180431.0,97.91,98.1832,97.8917,98.1467,180431.0
2022-10-27 15:20:00,107.78,107.84,107.71,107.81,138492.0,98.1559,98.2105,98.0921,98.1832,138492.0
2022-10-27 15:25:00,107.81,107.92,107.68,107.88,140981.0,98.1832,98.2834,98.0648,98.2469,140981.0
2022-10-27 15:30:00,107.88,108.07,107.77,108.01,197852.0,98.2469,98.42,98.1467,98.3653,197852.0
2022-10-27 15:35:00,108.0,108.01,107.78,107.81,142812.0,98.3562,98.3653,98.1559,98.1832,142812.0
2022-10-27 15:40:00,107.8,107.92,107.75,107.85,179790.0,98.1741,98.2834,98.1285,98.2196,179790.0
2022-10-27 15:45:00,107.84,107.87,107.57,107.6,236236.0,98.2105,98.2378,97.9646,97.9919,236236.0
2022-10-27 15:50:00,107.6,107.73,107.48,107.55,340417.0,97.9919,98.1103,97.8826,97.9464,340417.0
2022-10-27 15:55:00,107.57,107.85,107.51,107.75,836827.0,97.9646,98.2196,97.91,98.1285,836827.0
2022-10-28 09:30:00,109.46,110.9,109.37,110.63,2259889.0,99.6858,100.9973,99.6039,100.7514,2259889.0
2022-10-28 09:35:00,110.61,110.83,109.14,109.39,816132.0,100.7332,100.9335,99.3944,99.6221,816132.0
2022-10-28 09:40:00,109.39,109.51,108.74,108.97,617461.0,99.6221,99.7314,99.0301,99.2396,617461.0
2022-10-28 09:45:00,108.98,110.37,108.89,110.37,733360.0,99.2487,100.5146,99.1667,100.5146,733360.0
2022-10-28 09:50:00,110.37,111.17,110.07,111.07,865772.0,100.5146,101.2431,100.2414,101.1521,865772.0
2022-10-28 09:55:00,111.09,111.21,110.09,110.36,518221.0,101.1703,101.2796,100.2596,100.5055,518221.0
2022-10-28 10:00:00,110.37,110.85,110.15,110.51,442801.0,100.5146,100.9517,100.3142,100.6421,442801.0
2022-10-28 10:05:00,110.53,110.75,110.18,110.18,375370.0,100.6603,100.8606,100.3415,100.3415,375370.0
2022-10-28 10:10:00,110.18,110.61,110.02,110.45,449820.0,100.3415,100.7332,100.1958,100.5874,449820.0
2022-10-28 10:15:00,110.44,110.48,109.8,109.91,305951.0,100.5783,100.6148,99.9955,100.0957,305951.0
2022-10-28 10:20:00,109.9,109.9,109.25,109.27,226190.0,100.0865,100.0865,99.4946,99.5128,226190.0
2022-10-28 10:25:00,109.27,110.01,109.24,109.91,225346.0,99.5128,100.1867,99.4855,100.0957,225346.0
2022-10-28 10:30:00,109.94,109.98,109.21,109.21,245551.0,100.123,100.1594,99.4582,99.4582,245551.0
2022-10-28 10:35:00,109.21,109.35,108.2,108.28,506887.0,99.4582,99.5857,98.5383,98.6112,506887.0
2022-10-28 10:40:00,108.32,108.85,108.12,108.55,383789.0,98.6476,99.1303,98.4655,98.8571,383789.0
2022-10-28 10:45:00,108.58,109.0,108.51,108.96,235269.0,98.8844,99.2669,98.8207,99.2305,235269.0
2022-10-28 10:50:00,108.99,109.2,108.76,108.94,279816.0,99.2578,99.4491,99.0483,99.2123,279816.0
2022-10-28 10:55:00,108.92,109.45,108.92,109.44,196989.0,99.1941,99.6767,99.1941,99.6676,196989.0
2022-10-28 11:00:00,109.42,109.49,109.05,109.05,141506.0,99.6494,99.7132,99.3124,99.3124,141506.0
2022-10-28 11:05:00,109.08,109.13,108.88,108.98,176932.0,99.3398,99.3853,99.1576,99.2487,176932.0
2022-10-28 11:10:00,108.98,109.32,108.95,109.05,157970.0,99.2487,99.5583,99.2214,99.3124,157970.0
2022-10-28 11:15:00,109.04,109.39,108.93,109.38,221588.0,99.3033,99.6221,99.2032,99.613,221588.0
2022-10-28 11:20:00,109.38,109.53,108.93,109.06,247708.0,99.613,99.7496,99.2032,99.3216,247708.0
2022-10-28 11:25:00,109.06,109.13,108.75,108.83,158499.0,99.3216,99.3853,99.0392,99.1121,158499.0
2022-10-28 11:30:00,108.83,108.93,108.71,108.93,134607.0,99.1121,99.2032,99.0028,99.2032,134607.0
2022-10-28 11:35:00,108.92,109.0,108.63,108.89,149421.0,99.1941,99.2669,98.93,99.1667,149421.0
2022-10-28 11:40:00,108.89,108.9,108.68,108.82,104671.0,99.1667,99.1758,98.9755,99.103,104671.0
2022-10-28 11:45:00,108.82,109.4,108.81,109.36,159003.0,99.103,99.6312,99.0939,99.5948,159003.0
2022-10-28 11:50:00,109.35,109.55,109.32,109.45,200453.0,99.5857,99.7678,99.5583,99.6767,200453.0
2022-10-28 11:55:00,109.46,109.77,109.45,109.63,151990.0,99.6858,99.9682,99.6767,99.8407,151990.0
2022-10-28 12:00:00,109.63,109.81,109.58,109.73,97524.0,99.8407,100.0046,99.7951,99.9317,97524.0
2022-10-28 12:05:00,109.74,109.78,109.59,109.66,119545.0,99.9408,99.9773,99.8042,99.868,119545.0
2022-10-28 12:10:00,109.68,110.02,109.68,110.02,328071.0,99.8862,100.1958,99.8862,100.1958,328071.0
2022-10-28 12:15:00,110.02,110.19,109.97,110.09,202651.0,100.1958,100.3507,100.1503,100.2596,202651.0
2022-10-28 12:20:00,110.1,110.26,110.0,110.22,130685.0,100.2687,100.4144,100.1776,100.378,130685.0
2022-10-28 12:25:00,110.22,110.45,110.2,110.44,167307.0,100.378,100.5874,100.3598,100.5783,167307.0
2022-10-28 12:30:00,110.44,110.52,110.24,110.24,222512.0,100.5783,100.6512,100.3962,100.3962,222512.0
2022-10-28 12:35:00,110.24,110.47,110.1,110.28,174013.0,100.3962,100.6057,100.2687,100.4326,174013.0
2022-10-28 12:40:00,110.28,110.37,110.2,110.33,118177.0,100.4326,100.5146,100.3598,100.4782,118177.0
2022-10-28 12:45:00,110.33,110.42,110.24,110.41,124756.0,100.4782,100.5601,100.3962,100.551,124756.0
2022-10-28 12:50:00,110.41,110.42,110.16,110.2,127144.0,100.551,100.5601,100.3233,100.3598,127144.0
2022-10-28 12:55:00,110.2,110.22,109.88,109.9,182474.0,100.3598,100.378,100.0683,100.0865,182474.0
2022-10-28 13:00:00,109.92,110.05,109.9,109.95,151870.0,100.1048,100.2232,100.0865,100.1321,151870.0
2022-10-28 13:05:00,109.95,110.19,109.91,110.03,116090.0,100.1321,100.3507,100.0957,100.2049,116090.0
2022-10-28 13:10:00,110.04,110.19,110.0,110.18,98579.0,100.214,100.3507,100.1776,100.3415,98579.0
2022-10-28 13:15:00,110.18,110.34,110.17,110.24,117261.0,100.3415,100.4873,100.3324,100.3962,117261.0
2022-10-28 13:20:00,110.25,110.27,110.04,110.2,135266.0,100.4053,100.4235,100.214,100.3598,135266.0
2022-10-28 13:25:00,110.2,110.28,110.15,110.24,122873.0,100.3598,100.4326,100.3142,100.3962,122873.0
2022-10-28 13:30:00,110.27,110.32,110.17,110.32,91388.0,100.4235,100.469,100.3324,100.469,91388.0
2022-10-28 13:35:00,110.32,110.45,110.27,110.42,147774.0,100.469,100.5874,100.4235,100.5601,147774.0
2022-10-28 13:40:00,110.42,110.52,110.38,110.44,175985.0,100.5601,100.6512,100.5237,100.5783,175985.0
2022-10-28 13:45:00,110.44,110.53,110.43,110.51,83256.0,100.5783,100.6603,100.5692,100.6421,83256.0
2022-10-28 13:50:00,110.5,110.58,110.5,110.58,114178.0,100.633,100.7058,100.633,100.7058,114178.0
2022-10-28 13:55:00,110.58,110.64,110.57,110.61,103897.0,100.7058,100.7605,100.6967,100.7332,103897.0
2022-10-28 14:00:00,110.62,110.79,110.61,110.76,158068.0,100.7423,100.8971,100.7332,100.8698,158068.0
2022-10-28 14:05:00,110.76,110.77,110.39,110.46,161992.0,100.8698,100.8789,100.5328,100.5965,161992.0
2022-10-28 14:10:00,110.46,110.64,110.44,110.62,94556.0,100.5965,100.7605,100.5783,100.7423,94556.0
2022-10-28 14:15:00,110.63,110.83,110.58,110.79,143899.0,100.7514,100.9335,100.7058,100.8971,143899.0
2022-10-28 14:20:00,110.8,110.82,110.51,110.52,107408.0,100.9062,100.9244,100.6421,100.6512,107408.0
2022-10-28 14:25:00,110.53,110.63,110.46,110.62,131063.0,100.6603,100.7514,100.5965,100.7423,131063.0
2022-10-28 14:30:00,110.63,110.91,110.58,110.9,166209.0,100.7514,101.0064,100.7058,100.9973,166209.0
2022-10-28 14:35:00,110.89,110.98,110.84,110.92,133112.0,100.9881,101.0701,100.9426,101.0155,133112.0
2022-10-28 14:40:00,110.92,110.92,110.78,110.88,126090.0,101.0155,101.0155,100.888,100.979,126090.0
2022-10-28 14:45:00,110.88,110.98,110.88,110.98,133121.0,100.979,101.0701,100.979,101.0701,133121.0
2022-10-28 14:50:00,110.98,111.03,110.89,110.95,301781.0,101.0701,101.1156,100.9881,101.0428,301781.0
2022-10-28 14:55:00,110.95,111.01,110.89,110.97,132525.0,101.0428,101.0974,100.9881,101.061,132525.0
2022-10-28 15:00:00,110.98,111.08,110.75,110.75,247219.0,101.0701,101.1612,100.8606,100.8606,247219.0
2022-10-28 15:05:00,110.76,110.82,110.55,110.62,227798.0,100.8698,100.9244,100.6785,100.7423,227798.0
2022-10-28 15:10:00,110.61,110.65,110.52,110.58,216935.0,100.7332,100.7696,100.6512,100.7058,216935.0
2022-10-28 15:15:00,110.57,110.57,110.14,110.15,406864.0,100.6967,100.6967,100.3051,100.3142,406864.0
2022-10-28 15:20:00,110.16,110.23,110.02,110.19,228854.0,100.3233,100.3871,100.1958,100.3507,228854.0
2022-10-28 15:25:00,110.18,110.4,110.16,110.27,234241.0,100.3415,100.5419,100.3233,100.4235,234241.0
2022-10-28 15:30:00,110.26,110.3,110.05,110.23,240156.0,100.4144,100.4508,100.2232,100.3871,240156.0
2022-10-28 15:35:00,110.23,110.3,110.14,110.24,187273.0,100.3871,100.4508,100.3051,100.3962,187273.0
2022-10-28 15:40:00,110.24,110.33,110.19,110.26,216805.0,100.3962,100.4782,100.3507,100.4144,216805.0
2022-10-28 15:45:00,110.27,110.35,110.23,110.28,288291.0,100.4235,100.4964,100.3871,100.4326,288291.0
2022-10-28 15:50:00,110.29,110.39,110.19,110.33,439233.0,100.4417,100.5328,100.3507,100.4782,439233.0
2022-10-28 15:55:00,110.33,110.88,110.28,110.7,1007906.0,100.4782,100.979,100.4326,100.8151,1007906.0
2022-10-31 09:30:00,109.5,110.81,109.44,110.16,642404.0,99.7223,100.9153,99.6676,100.3233,642404.0
2022-10-31 09:35:00,110.18,110.7,109.93,110.68,350475.0,100.3415,100.8151,100.1139,100.7969,350475.0
2022-10-31 09:40:00,110.7,111.38,110.67,111.26,395317.0,100.8151,101.4344,100.7878,101.3251,395317.0
2022-10-31 09:45:00,111.28,111.45,111.04,111.04,255370.0,101.3433,101.4981,101.1248,101.1248,255370.0
2022-10-31 09:50:00,111.05,111.15,110.85,111.02,234002.0,101.1339,101.2249,100.9517,101.1065,234002.0
2022-10-31 09:55:00,111.01,111.24,110.67,110.75,297538.0,101.0974,101.3069,100.7878,100.8606,297538.0
2022-10-31 10:00:00,110.76,111.16,110.75,111.1,194921.0,100.8698,101.234,100.8606,101.1794,194921.0
2022-10-31 10:05:00,111.1,111.55,110.96,111.36,308990.0,101.1794,101.5892,101.0519,101.4162,308990.0
2022-10-31 10:10:00,111.35,111.57,111.18,111.42,160766.0,101.4071,101.6074,101.2523,101.4708,160766.0
2022-10-31 10:15:00,111.45,111.98,111.35,111.76,233800.0,101.4981,101.9808,101.4071,101.7805,233800.0
2022-10-31 10:20:00,111.78,112.13,111.7,112.04,390129.0,101.7987,102.1174,101.7258,102.0355,390129.0
2022-10-31 10:25:00,112.05,112.07,111.79,111.99,168088.0,102.0446,102.0628,101.8078,101.9899,168088.0
2022-10-31 10:30:00,111.99,112.48,111.99,112.38,360317.0,101.9899,102.4362,101.9899,102.3451,360317.0
2022-10-31 10:35:00,112.37,112.45,112.13,112.45,176189.0,102.336,102.4088,102.1174,102.4088,176189.0
2022-10-31 10:40:00,112.45,112.75,112.44,112.66,264956.0,102.4088,102.6821,102.3997,102.6001,264956.0
2022-10-31 10:45:00,112.66,112.66,112.35,112.59,249493.0,102.6001,102.6001,102.3178,102.5363,249493.0
2022-10-31 10:50:00,112.6,112.82,112.59,112.65,172135.0,102.5455,102.7458,102.5363,102.591,172135.0
2022-10-31 10:55:00,112.65,112.78,112.56,112.73,142682.0,102.591,102.7094,102.509,102.6638,142682.0
2022-10-31 11:00:00,112.73,112.82,112.53,112.59,200158.0,102.6638,102.7458,102.4817,102.5363,200158.0
2022-10-31 11:05:00,112.59,112.86,112.55,112.83,104919.0,102.5363,102.7822,102.4999,102.7549,104919.0
2022-10-31 11:10:00,112.83,112.91,112.43,112.56,175296.0,102.7549,102.8278,102.3906,102.509,175296.0
2022-10-31 11:15:00,112.56,112.58,112.35,112.37,143248.0,102.509,102.5272,102.3178,102.336,143248.0
2022-10-31 11:20:00,112.36,112.64,112.27,112.63,211893.0,102.3269,102.5819,102.2449,102.5728,211893.0
2022-10-31 11:25:00,112.64,112.71,112.47,112.48,110933.0,102.5819,102.6456,102.4271,102.4362,110933.0
2022-10-31 11:30:00,112.49,112.49,112.32,112.35,100592.0,102.4453,102.4453,102.2905,102.3178,100592.0
2022-10-31 11:35:00,112.33,112.4,112.2,112.31,131670.0,102.2996,102.3633,102.1812,102.2813,131670.0
2022-10-31 11:40:00,112.31,112.68,112.26,112.66,154819.0,102.2813,102.6183,102.2358,102.6001,154819.0
2022-10-31 11:45:00,112.66,112.75,112.52,112.74,154621.0,102.6001,102.6821,102.4726,102.673,154621.0
2022-10-31 11:50:00,112.74,112.74,112.33,112.33,163777.0,102.673,102.673,102.2996,102.2996,163777.0
2022-10-31 11:55:00,112.33,112.43,110.86,111.33,1019501.0,102.2996,102.3906,100.9608,101.3889,1019501.0
2022-10-31 12:00:00,111.34,111.51,110.56,111.39,567699.0,101.398,101.5528,100.6876,101.4435,567699.0
2022-10-31 12:05:00,111.39,111.39,110.42,110.72,438531.0,101.4435,101.4435,100.5601,100.8333,438531.0
2022-10-31 12:10:00,110.75,111.2,110.72,111.1,271171.0,100.8606,101.2705,100.8333,101.1794,271171.0
2022-10-31 12:15:00,111.11,111.44,111.05,111.16,223890.0,101.1885,101.489,101.1339,101.234,223890.0
2022-10-31 12:20:00,111.16,111.18,110.12,110.34,443355.0,101.234,101.2523,100.2869,100.4873,443355.0
2022-10-31 12:25:00,110.34,110.74,110.28,110.62,278526.0,100.4873,100.8515,100.4326,100.7423,278526.0
2022-10-31 12:30:00,110.6,110.6,110.21,110.24,312066.0,100.724,100.724,100.3689,100.3962,312066.0
2022-10-31 12:35:00,110.21,110.28,109.95,110.11,320910.0,100.3689,100.4326,100.1321,100.2778,320910.0
2022-10-31 12:40:00,110.11,110.3,110.02,110.26,199511.0,100.2778,100.4508,100.1958,100.4144,199511.0
2022-10-31 12:45:00,110.28,110.37,110.23,110.31,122636.0,100.4326,100.5146,100.3871,100.4599,122636.0
2022-10-31 12:50:00,110.32,110.56,110.31,110.42,112992.0,100.469,100.6876,100.4599,100.5601,112992.0
2022-10-31 12:55:00,110.44,110.65,110.33,110.47,100532.0,100.5783,100.7696,100.4782,100.6057,100532.0
2022-10-31 13:00:00,110.49,110.85,110.49,110.79,180724.0,100.6239,100.9517,100.6239,100.8971,180724.0
2022-10-31 13:05:00,110.79,111.2,110.68,111.14,172851.0,100.8971,101.2705,100.7969,101.2158,172851.0
2022-10-31 13:10:00,111.13,111.32,111.1,111.27,151494.0,101.2067,101.3798,101.1794,101.3342,151494.0
2022-10-31 13:15:00,111.24,111.27,111.06,111.26,86811.0,101.3069,101.3342,101.143,101.3251,86811.0
2022-10-31 13:20:00,111.25,111.26,111.07,111.07,67762.0,101.316,101.3251,101.1521,101.1521,67762.0
2022-10-31 13:25:00,111.08,111.22,111.07,111.15,98518.0,101.1612,101.2887,101.1521,101.2249,98518.0
2022-10-31 13:30:00,111.13,111.19,110.96,111.16,95955.0,101.2067,101.2614,101.0519,101.234,95955.0
2022-10-31 13:35:00,111.16,111.53,111.12,111.41,166050.0,101.234,101.571,101.1976,101.4617,166050.0
2022-10-31 13:40:00,111.44,111.49,111.32,111.46,105594.0,101.489,101.5346,101.3798,101.5072,105594.0
2022-10-31 13:45:00,111.44,111.47,111.18,111.37,148386.0,101.489,101.5164,101.2523,101.4253,148386.0
2022-10-31 13:50:00,111.4,111.43,111.17,111.29,67168.0,101.4526,101.4799,101.2431,101.3524,67168.0
2022-10-31 13:55:00,111.26,111.36,111.21,111.32,82820.0,101.3251,101.4162,101.2796,101.3798,82820.0
2022-10-31 14:00:00,111.32,111.5,111.27,111.49,94474.0,101.3798,101.5437,101.3342,101.5346,94474.0
2022-10-31 14:05:00,111.48,111.57,111.39,111.47,84224.0,101.5255,101.6074,101.4435,101.5164,84224.0
2022-10-31 14:10:00,111.48,111.49,111.38,111.44,60157.0,101.5255,101.5346,101.4344,101.489,60157.0
2022-10-31 14:15:00,111.45,111.81,111.42,111.8,124118.0,101.4981,101.826,101.4708,101.8169,124118.0
2022-10-31 14:20:00,111.79,111.92,111.71,111.88,113261.0,101.8078,101.9262,101.7349,101.8897,113261.0
2022-10-31 14:25:00,111.88,111.98,111.81,111.83,89771.0,101.8897,101.9808,101.826,101.8442,89771.0
2022-10-31 14:30:00,111.81,111.82,111.64,111.7,97277.0,101.826,101.8351,101.6712,101.7258,97277.0
2022-10-31 14:35:00,111.67,111.81,111.63,111.73,101177.0,101.6985,101.826,101.6621,101.7531,101177.0
2022-10-31 14:40:00,111.71,111.77,111.62,111.65,94057.0,101.7349,101.7896,101.653,101.6803,94057.0
2022-10-31 14:45:00,111.64,111.75,111.53,111.59,101699.0,101.6712,101.7714,101.571,101.6256,101699.0
2022-10-31 14:50:00,111.58,111.6,111.5,111.53,69096.0,101.6165,101.6347,101.5437,101.571,69096.0
2022-10-31 14:55:00,111.54,111.71,111.51,111.59,212945.0,101.5801,101.7349,101.5528,101.6256,212945.0
2022-10-31 15:00:00,111.59,111.63,111.42,111.45,103712.0,101.6256,101.6621,101.4708,101.4981,103712.0
2022-10-31 15:05:00,111.44,111.51,111.15,111.25,191918.0,101.489,101.5528,101.2249,101.316,191918.0
2022-10-31 15:10:00,111.27,111.32,111.2,111.25,116733.0,101.3342,101.3798,101.2705,101.316,116733.0
2022-10-31 15:15:00,111.24,111.37,111.19,111.34,85482.0,101.3069,101.4253,101.2614,101.398,85482.0
2022-10-31 15:20:00,111.35,111.51,111.32,111.42,97819.0,101.4071,101.5528,101.3798,101.4708,97819.0
2022-10-31 15:25:00,111.42,111.5,111.39,111.46,81514.0,101.4708,101.5437,101.4435,101.5072,81514.0
2022-10-31 15:30:00,111.46,111.61,111.34,111.54,144847.0,101.5072,101.6439,101.398,101.5801,144847.0
2022-10-31 15:35:00,111.54,111.62,111.47,111.49,133926.0,101.5801,101.653,101.5164,101.5346,133926.0
2022-10-31 15:40:00,111.48,111.61,111.47,111.54,162141.0,101.5255,101.6439,101.5164,101.5801,162141.0
2022-10-31 15:45:00,111.53,111.59,111.38,111.38,248314.0,101.571,101.6256,101.4344,101.4344,248314.0
2022-10-31 15:50:00,111.38,111.41,111.06,111.1,377755.0,101.4344,101.4617,101.143,101.1794,377755.0
2022-10-31 15:55:00,111.1,111.24,110.72,110.83,1224677.0,101.1794,101.3069,100.8333,100.9335,1224677.0
2022-11-01 09:30:00,112.37,112.57,111.58,112.1,665775.0,102.336,102.5181,101.6165,102.0901,665775.0
2022-11-01 09:35:00,112.1,112.29,111.65,112.11,320710.0,102.0901,102.2631,101.6803,102.0992,320710.0
2022-11-01 09:40:00,112.11,112.43,111.77,111.86,230490.0,102.0992,102.3906,101.7896,101.8715,230490.0
2022-11-01 09:45:00,111.84,111.84,111.38,111.49,278542.0,101.8533,101.8533,101.4344,101.5346,278542.0
2022-11-01 09:50:00,111.49,111.53,111.25,111.35,300508.0,101.5346,101.571,101.316,101.4071,300508.0
2022-11-01 09:55:00,111.34,111.42,111.26,111.41,201628.0,101.398,101.4708,101.3251,101.4617,201628.0
2022-11-01 10:00:00,111.41,111.52,111.05,111.41,335695.0,101.4617,101.5619,101.1339,101.4617,335695.0
2022-11-01 10:05:00,111.41,111.43,111.22,111.3,185482.0,101.4617,101.4799,101.2887,101.3615,185482.0
2022-11-01 10:10:00,111.3,111.52,111.22,111.32,173229.0,101.3615,101.5619,101.2887,101.3798,173229.0
2022-11-01 10:15:00,111.31,111.56,111.27,111.47,149008.0,101.3706,101.5983,101.3342,101.5164,149008.0
2022-11-01 10:20:00,111.45,111.77,111.35,111.7,144968.0,101.4981,101.7896,101.4071,101.7258,144968.0
2022-11-01 10:25:00,111.71,111.78,111.57,111.63,110128.0,101.7349,101.7987,101.6074,101.6621,110128.0
2022-11-01 10:30:00,111.64,111.7,111.53,111.61,151989.0,101.6712,101.7258,101.571,101.6439,151989.0
2022-11-01 10:35:00,111.61,111.63,111.23,111.23,118845.0,101.6439,101.6621,101.2978,101.2978,118845.0
2022-11-01 10:40:00,111.27,111.28,110.86,110.9,148128.0,101.3342,101.3433,100.9608,100.9973,148128.0
2022-11-01 10:45:00,110.91,111.13,110.82,111.07,151412.0,101.0064,101.2067,100.9244,101.1521,151412.0
2022-11-01 10:50:00,111.08,111.15,110.87,110.94,127130.0,101.1612,101.2249,100.9699,101.0337,127130.0
2022-11-01 10:55:00,110.92,110.98,110.65,110.69,181486.0,101.0155,101.0701,100.7696,100.806,181486.0
2022-11-01 11:00:00,110.7,110.86,110.67,110.86,127849.0,100.8151,100.9608,100.7878,100.9608,127849.0
2022-11-01 11:05:00,110.86,110.94,110.7,110.75,124395.0,100.9608,101.0337,100.8151,100.8606,124395.0
2022-11-01 11:10:00,110.75,111.08,110.71,111.05,147276.0,100.8606,101.1612,100.8242,101.1339,147276.0
2022-11-01 11:15:00,111.04,111.1,110.89,110.9,152063.0,101.1248,101.1794,100.9881,100.9973,152063.0
2022-11-01 11:20:00,110.9,111.06,110.9,111.03,90219.0,100.9973,101.143,100.9973,101.1156,90219.0
2022-11-01 11:25:00,111.02,111.18,110.97,111.14,117791.0,101.1065,101.2523,101.061,101.2158,117791.0
2022-11-01 11:30:00,111.15,111.21,110.98,111.13,134061.0,101.2249,101.2796,101.0701,101.2067,134061.0
2022-11-01 11:35:00,111.14,111.28,110.96,111.03,175269.0,101.2158,101.3433,101.0519,101.1156,175269.0
2022-11-01 11:40:00,111.01,111.25,111.01,111.18,118433.0,101.0974,101.316,101.0974,101.2523,118433.0
2022-11-01 11:45:00,111.17,111.39,111.1,111.34,106309.0,101.2431,101.4435,101.1794,101.398,106309.0
2022-11-01 11:50:00,111.35,111.44,111.3,111.41,80354.0,101.4071,101.489,101.3615,101.4617,80354.0
2022-11-01 11:55:00,111.41,111.54,111.29,111.5,102441.0,101.4617,101.5801,101.3524,101.5437,102441.0
2022-11-01 12:00:00,111.49,111.69,111.46,111.66,118465.0,101.5346,101.7167,101.5072,101.6894,118465.0
2022-11-01 12:05:00,111.68,111.87,111.51,111.53,160653.0,101.7076,101.8806,101.5528,101.571,160653.0
2022-11-01 12:10:00,111.53,111.86,111.34,111.83,188194.0,101.571,101.8715,101.398,101.8442,188194.0
2022-11-01 12:15:00,111.84,111.84,111.48,111.64,156857.0,101.8533,101.8533,101.5255,101.6712,156857.0
2022-11-01 12:20:00,111.64,111.85,111.63,111.77,193513.0,101.6712,101.8624,101.6621,101.7896,193513.0
2022-11-01 12:25:00,111.77,111.82,111.58,111.66,214237.0,101.7896,101.8351,101.6165,101.6894,214237.0
2022-11-01 12:30:00,111.64,111.78,111.61,111.78,106455.0,101.6712,101.7987,101.6439,101.7987,106455.0
2022-11-01 12:35:00,111.79,111.84,111.6,111.8,149702.0,101.8078,101.8533,101.6347,101.8169,149702.0
2022-11-01 12:40:00,111.82,111.82,111.51,111.59,212807.0,101.8351,101.8351,101.5528,101.6256,212807.0
2022-11-01 12:45:00,111.59,111.65,111.44,111.44,153710.0,101.6256,101.6803,101.489,101.489,153710.0
2022-11-01 12:50:00,111.45,111.5,111.34,111.47,243841.0,101.4981,101.5437,101.398,101.5164,243841.0
2022-11-01 12:55:00,111.48,111.56,111.38,111.53,117831.0,101.5255,101.5983,101.4344,101.571,117831.0
2022-11-01 13:00:00,111.52,111.56,111.43,111.48,123569.0,101.5619,101.5983,101.4799,101.5255,123569.0
2022-11-01 13:05:00,111.49,111.55,111.35,111.38,109821.0,101.5346,101.5892,101.4071,101.4344,109821.0
2022-11-01 13:10:00,111.39,111.54,111.35,111.49,91596.0,101.4435,101.5801,101.4071,101.5346,91596.0
2022-11-01 13:15:00,111.5,111.52,111.43,111.46,81733.0,101.5437,101.5619,101.4799,101.5072,81733.0
2022-11-01 13:20:00,111.46,111.53,111.43,111.45,82054.0,101.5072,101.571,101.4799,101.4981,82054.0
2022-11-01 13:25:00,111.45,111.52,111.3,111.3,92429.0,101.4981,101.5619,101.3615,101.3615,92429.0
2022-11-01 13:30:00,111.29,111.32,111.14,111.15,145745.0,101.3524,101.3798,101.2158,101.2249,145745.0
2022-11-01 13:35:00,111.16,111.2,111.09,111.12,98032.0,101.234,101.2705,101.1703,101.1976,98032.0
2022-11-01 13:40:00,111.11,111.2,111.09,111.2,116165.0,101.1885,101.2705,101.1703,101.2705,116165.0
2022-11-01 13:45:00,111.2,111.23,111.07,111.09,120343.0,101.2705,101.2978,101.1521,101.1703,120343.0
2022-11-01 13:50:00,111.1,111.16,111.05,111.16,176877.0,101.1794,101.234,101.1339,101.234,176877.0
2022-11-01 13:55:00,111.15,111.2,111.07,111.18,162884.0,101.2249,101.2705,101.1521,101.2523,162884.0
2022-11-01 14:00:00,111.18,111.21,111.11,111.2,109592.0,101.2523,101.2796,101.1885,101.2705,109592.0
2022-11-01 14:05:00,111.19,111.32,111.11,111.31,109953.0,101.2614,101.3798,101.1885,101.3706,109953.0
2022-11-01 14:10:00,111.3,111.32,111.19,111.24,116322.0,101.3615,101.3798,101.2614,101.3069,116322.0
2022-11-01 14:15:00,111.24,111.42,111.23,111.35,109469.0,101.3069,101.4708,101.2978,101.4071,109469.0
2022-11-01 14:20:00,111.34,111.45,111.26,111.39,164247.0,101.398,101.4981,101.3251,101.4435,164247.0
2022-11-01 14:25:00,111.4,111.62,111.37,111.62,211070.0,101.4526,101.653,101.4253,101.653,211070.0
2022-11-01 14:30:00,111.61,111.82,111.5,111.53,257170.0,101.6439,101.8351,101.5437,101.571,257170.0
2022-11-01 14:35:00,111.53,111.76,111.49,111.69,172307.0,101.571,101.7805,101.5346,101.7167,172307.0
2022-11-01 14:40:00,111.7,111.75,111.62,111.74,128671.0,101.7258,101.7714,101.653,101.7622,128671.0
2022-11-01 14:45:00,111.74,111.78,111.55,111.67,176442.0,101.7622,101.7987,101.5892,101.6985,176442.0
2022-11-01 14:50:00,111.66,111.91,111.62,111.89,230986.0,101.6894,101.9171,101.653,101.8989,230986.0
2022-11-01 14:55:00,111.88,112.06,111.87,112.06,218177.0,101.8897,102.0537,101.8806,102.0537,218177.0
2022-11-01 15:00:00,112.06,112.17,112.02,112.13,148136.0,102.0537,102.1539,102.0172,102.1174,148136.0
2022-11-01 15:05:00,112.13,112.16,112.05,112.09,131832.0,102.1174,102.1447,102.0446,102.081,131832.0
2022-11-01 15:10:00,112.1,112.11,111.92,112.04,236066.0,102.0901,102.0992,101.9262,102.0355,236066.0
2022-11-01 15:15:00,112.04,112.12,111.96,112.08,174694.0,102.0355,102.1083,101.9626,102.0719,174694.0
2022-11-01 15:20:00,112.08,112.1,111.91,111.94,148132.0,102.0719,102.0901,101.9171,101.9444,148132.0
2022-11-01 15:25:00,111.94,111.96,111.82,111.83,162984.0,101.9444,101.9626,101.8351,101.8442,162984.0
2022-11-01 15:30:00,111.83,111.9,111.77,111.86,180675.0,101.8442,101.908,101.7896,101.8715,180675.0
2022-11-01 15:35:00,111.86,112.02,111.73,111.73,267493.0,101.8715,102.0172,101.7531,101.7531,267493.0
2022-11-01 15:40:00,111.73,111.91,111.69,111.78,315075.0,101.7531,101.9171,101.7167,101.7987,315075.0
2022-11-01 15:45:00,111.78,111.97,111.71,111.94,317696.0,101.7987,101.9717,101.7349,101.9444,317696.0
2022-11-01 15:50:00,111.95,112.16,111.95,112.12,606637.0,101.9535,102.1447,101.9535,102.1083,606637.0
2022-11-01 15:55:00,112.13,112.16,111.93,111.98,1312874.0,102.1174,102.1447,101.9353,101.9808,1312874.0
2022-11-02 09:30:00,111.59,111.77,110.94,111.12,407015.0,101.6256,101.7896,101.0337,101.1976,407015.0
2022-11-02 09:35:00,111.13,111.2,110.8,110.85,207309.0,101.2067,101.2705,100.9062,100.9517,207309.0
2022-11-02 09:40:00,110.86,111.07,110.59,110.88,173256.0,100.9608,101.1521,100.7149,100.979,173256.0
2022-11-02 09:45:00,110.87,111.07,110.61,110.62,202188.0,100.9699,101.1521,100.7332,100.7423,202188.0
2022-11-02 09:50:00,110.6,110.6,110.02,110.11,278306.0,100.724,100.724,100.1958,100.2778,278306.0
2022-11-02 09:55:00,110.13,110.19,109.71,109.74,268537.0,100.296,100.3507,99.9135,99.9408,268537.0
2022-11-02 10:00:00,109.73,110.33,109.73,110.2,288213.0,99.9317,100.4782,99.9317,100.3598,288213.0
2022-11-02 10:05:00,110.22,110.38,109.88,109.91,148049.0,100.378,100.5237,100.0683,100.0957,148049.0
2022-11-02 10:10:00,109.92,110.13,109.87,110.01,187874.0,100.1048,100.296,100.0592,100.1867,187874.0
2022-11-02 10:15:00,110.01,110.26,109.99,110.19,148411.0,100.1867,100.4144,100.1685,100.3507,148411.0
2022-11-02 10:20:00,110.16,110.48,110.16,110.34,129763.0,100.3233,100.6148,100.3233,100.4873,129763.0
2022-11-02 10:25:00,110.34,110.41,110.01,110.05,108067.0,100.4873,100.551,100.1867,100.2232,108067.0
2022-11-02 10:30:00,110.04,110.38,109.99,110.36,122000.0,100.214,100.5237,100.1685,100.5055,122000.0
2022-11-02 10:35:00,110.37,110.41,109.99,110.07,91374.0,100.5146,100.551,100.1685,100.2414,91374.0
2022-11-02 10:40:00,110.08,110.41,110.02,110.36,82774.0,100.2505,100.551,100.1958,100.5055,82774.0
2022-11-02 10:45:00,110.36,110.69,110.33,110.57,157343.0,100.5055,100.806,100.4782,100.6967,157343.0
2022-11-02 10:50:00,110.56,110.68,110.52,110.63,99971.0,100.6876,100.7969,100.6512,100.7514,99971.0
2022-11-02 10:55:00,110.65,110.88,110.6,110.77,320464.0,100.7696,100.979,100.724,100.8789,320464.0
2022-11-02 11:00:00,110.77,110.96,110.76,110.95,176331.0,100.8789,101.0519,100.8698,101.0428,176331.0
2022-11-02 11:05:00,110.96,111.04,110.91,111.02,136484.0,101.0519,101.1248,101.0064,101.1065,136484.0
2022-11-02 11:10:00,111.04,111.25,111.03,111.12,134178.0,101.1248,101.316,101.1156,101.1976,134178.0
2022-11-02 11:15:00,111.11,111.29,111.08,111.19,119464.0,101.1885,101.3524,101.1612,101.2614,119464.0
2022-11-02 11:20:00,111.19,111.32,111.06,111.31,121234.0,101.2614,101.3798,101.143,101.3706,121234.0
2022-11-02 11:25:00,111.3,111.42,111.23,111.35,158349.0,101.3615,101.4708,101.2978,101.4071,158349.0
2022-11-02 11:30:00,111.35,111.56,111.33,111.54,106883.0,101.4071,101.5983,101.3889,101.5801,106883.0
2022-11-02 11:35:00,111.53,111.78,111.52,111.7,207233.0,101.571,101.7987,101.5619,101.7258,207233.0
2022-11-02 11:40:00,111.71,111.81,111.57,111.67,119517.0,101.7349,101.826,101.6074,101.6985,119517.0
2022-11-02 11:45:00,111.66,111.77,111.57,111.64,170289.0,101.6894,101.7896,101.6074,101.6712,170289.0
2022-11-02 11:50:00,111.65,111.72,111.56,111.65,74056.0,101.6803,101.744,101.5983,101.6803,74056.0
2022-11-02 11:55:00,111.65,111.85,111.62,111.77,163007.0,101.6803,101.8624,101.653,101.7896,163007.0
2022-11-02 12:00:00,111.77,112.0,111.76,111.93,93928.0,101.7896,101.999,101.7805,101.9353,93928.0
2022-11-02 12:05:00,111.93,112.1,111.64,111.68,160436.0,101.9353,102.0901,101.6712,101.7076,160436.0
2022-11-02 12:10:00,111.67,111.68,111.5,111.55,68242.0,101.6985,101.7076,101.5437,101.5892,68242.0
2022-11-02 12:15:00,111.54,111.67,111.45,111.5,103077.0,101.5801,101.6985,101.4981,101.5437,103077.0
2022-11-02 12:20:00,111.49,111.53,111.35,111.4,68278.0,101.5346,101.571,101.4071,101.4526,68278.0
2022-11-02 12:25:00,111.42,111.73,111.41,111.7,133631.0,101.4708,101.7531,101.4617,101.7258,133631.0
2022-11-02 12:30:00,111.69,111.79,111.66,111.73,102634.0,101.7167,101.8078,101.6894,101.7531,102634.0
2022-11-02 12:35:00,111.73,111.79,111.57,111.64,101879.0,101.7531,101.8078,101.6074,101.6712,101879.0
2022-11-02 12:40:00,111.65,111.71,111.6,111.69,62811.0,101.6803,101.7349,101.6347,101.7167,62811.0
2022-11-02 12:45:00,111.71,111.74,111.62,111.67,67023.0,101.7349,101.7622,101.653,101.6985,67023.0
2022-11-02 12:50:00,111.66,111.72,111.57,111.66,85669.0,101.6894,101.744,101.6074,101.6894,85669.0
2022-11-02 12:55:00,111.65,111.76,111.57,111.73,71865.0,101.6803,101.7805,101.6074,101.7531,71865.0
2022-11-02 13:00:00,111.72,111.77,111.59,111.59,58423.0,101.744,101.7896,101.6256,101.6256,58423.0
2022-11-02 13:05:00,111.59,111.64,111.47,111.5,83181.0,101.6256,101.6712,101.5164,101.5437,83181.0
2022-11-02 13:10:00,111.49,111.57,111.41,111.45,58972.0,101.5346,101.6074,101.4617,101.4981,58972.0
2022-11-02 13:15:00,111.45,111.53,111.4,111.52,89969.0,101.4981,101.571,101.4526,101.5619,89969.0
2022-11-02 13:20:00,111.52,111.54,111.35,111.37,126816.0,101.5619,101.5801,101.4071,101.4253,126816.0
2022-11-02 13:25:00,111.37,111.38,111.27,111.34,87971.0,101.4253,101.4344,101.3342,101.398,87971.0
2022-11-02 13:30:00,111.34,111.48,111.3,111.44,63255.0,101.398,101.5255,101.3615,101.489,63255.0
2022-11-02 13:35:00,111.44,111.48,111.4,111.46,66998.0,101.489,101.5255,101.4526,101.5072,66998.0
2022-11-02 13:40:00,111.47,111.51,111.42,111.46,60807.0,101.5164,101.5528,101.4708,101.5072,60807.0
2022-11-02 13:45:00,111.47,111.7,111.47,111.67,85449.0,101.5164,101.7258,101.5164,101.6985,85449.0
2022-11-02 13:50:00,111.69,111.74,111.6,111.64,76486.0,101.7167,101.7622,101.6347,101.6712,76486.0
2022-11-02 13:55:00,111.64,111.67,111.46,111.49,120204.0,101.6712,101.6985,101.5072,101.5346,120204.0
2022-11-02 14:00:00,111.51,112.09,111.22,111.78,640731.0,101.5528,102.081,101.2887,101.7987,640731.0
2022-11-02 14:05:00,111.78,111.99,111.62,111.82,198558.0,101.7987,101.9899,101.653,101.8351,198558.0
2022-11-02 14:10:00,111.81,111.91,111.43,111.45,172177.0,101.826,101.9171,101.4799,101.4981,172177.0
2022-11-02 14:15:00,111.46,111.5,111.22,111.4,261669.0,101.5072,101.5437,101.2887,101.4526,261669.0
2022-11-02 14:20:00,111.4,111.51,111.22,111.3,166666.0,101.4526,101.5528,101.2887,101.3615,166666.0
2022-11-02 14:25:00,111.32,111.75,111.3,111.73,168764.0,101.3798,101.7714,101.3615,101.7531,168764.0
2022-11-02 14:30:00,111.75,111.84,111.55,111.67,217697.0,101.7714,101.8533,101.5892,101.6985,217697.0
2022-11-02 14:35:00,111.68,111.93,110.57,111.24,489076.0,101.7076,101.9353,100.6967,101.3069,489076.0
2022-11-02 14:40:00,111.2,111.78,111.03,111.22,420757.0,101.2705,101.7987,101.1156,101.2887,420757.0
2022-11-02 14:45:00,111.17,111.4,110.75,110.82,256489.0,101.2431,101.4526,100.8606,100.9244,256489.0
2022-11-02 14:50:00,110.8,110.94,109.76,110.08,372949.0,100.9062,101.0337,99.9591,100.2505,372949.0
2022-11-02 14:55:00,110.09,110.59,110.02,110.48,235524.0,100.2596,100.7149,100.1958,100.6148,235524.0
2022-11-02 15:00:00,110.45,110.73,110.34,110.55,208738.0,100.5874,100.8424,100.4873,100.6785,208738.0
2022-11-02 15:05:00,110.55,111.0,110.52,110.85,194111.0,100.6785,101.0883,100.6512,100.9517,194111.0
2022-11-02 15:10:00,110.82,110.85,110.46,110.49,137148.0,100.9244,100.9517,100.5965,100.6239,137148.0
2022-11-02 15:15:00,110.48,110.48,110.07,110.07,162047.0,100.6148,100.6148,100.2414,100.2414,162047.0
2022-11-02 15:20:00,110.06,110.06,109.77,109.82,204540.0,100.2323,100.2323,99.9682,100.0137,204540.0
2022-11-02 15:25:00,109.82,109.92,109.38,109.59,292736.0,100.0137,100.1048,99.613,99.8042,292736.0
2022-11-02 15:30:00,109.58,109.64,109.37,109.46,269615.0,99.7951,99.8498,99.6039,99.6858,269615.0
2022-11-02 15:35:00,109.45,109.68,109.31,109.61,316403.0,99.6767,99.8862,99.5492,99.8224,316403.0
2022-11-02 15:40:00,109.6,109.84,109.36,109.74,297560.0,99.8133,100.0319,99.5948,99.9408,297560.0
2022-11-02 15:45:00,109.74,109.75,109.55,109.74,319612.0,99.9408,99.9499,99.7678,99.9408,319612.0
2022-11-02 15:50:00,109.75,109.77,109.34,109.41,437928.0,99.9499,99.9682,99.5766,99.6403,437928.0
2022-11-02 15:55:00,109.42,109.73,109.4,109.57,1145834.0,99.6494,99.9317,99.6312,99.786,1145834.0
2022-11-03 09:30:00,108.58,109.1,108.31,108.83,744901.0,98.8844,99.358,98.6385,99.1121,744901.0
2022-11-03 09:35:00,108.87,109.19,108.68,109.17,333001.0,99.1485,99.4399,98.9755,99.4217,333001.0
2022-11-03 09:40:00,109.19,110.07,109.11,109.95,371478.0,99.4399,100.2414,99.3671,100.1321,371478.0
2022-11-03 09:45:00,109.93,110.77,109.6,110.3,416416.0,100.1139,100.8789,99.8133,100.4508,416416.0
2022-11-03 09:50:00,110.3,110.32,109.3,109.67,302639.0,100.4508,100.469,99.5401,99.8771,302639.0
2022-11-03 09:55:00,109.67,110.25,109.67,109.89,361855.0,99.8771,100.4053,99.8771,100.0774,361855.0
2022-11-03 10:00:00,109.93,110.15,109.51,110.01,266586.0,100.1139,100.3142,99.7314,100.1867,266586.0
2022-11-03 10:05:00,110.0,110.0,109.64,109.69,172115.0,100.1776,100.1776,99.8498,99.8953,172115.0
2022-11-03 10:10:00,109.69,109.99,109.45,109.98,300848.0,99.8953,100.1685,99.6767,100.1594,300848.0
2022-11-03 10:15:00,109.98,110.2,109.78,109.96,176147.0,100.1594,100.3598,99.9773,100.1412,176147.0
2022-11-03 10:20:00,110.0,110.12,109.77,109.85,104627.0,100.1776,100.2869,99.9682,100.041,104627.0
2022-11-03 10:25:00,109.86,110.23,109.86,110.17,115546.0,100.0501,100.3871,100.0501,100.3324,115546.0
2022-11-03 10:30:00,110.15,110.51,109.93,110.03,160382.0,100.3142,100.6421,100.1139,100.2049,160382.0
2022-11-03 10:35:00,110.04,110.27,109.99,110.12,86480.0,100.214,100.4235,100.1685,100.2869,86480.0
2022-11-03 10:40:00,110.1,110.33,109.99,110.2,103225.0,100.2687,100.4782,100.1685,100.3598,103225.0
2022-11-03 10:45:00,110.21,110.3,110.12,110.2,133321.0,100.3689,100.4508,100.2869,100.3598,133321.0
2022-11-03 10:50:00,110.2,110.46,110.17,110.31,138686.0,100.3598,100.5965,100.3324,100.4599,138686.0
2022-11-03 10:55:00,110.31,110.55,110.22,110.52,170934.0,100.4599,100.6785,100.378,100.6512,170934.0
2022-11-03 11:00:00,110.53,110.58,110.23,110.26,107148.0,100.6603,100.7058,100.3871,100.4144,107148.0
2022-11-03 11:05:00,110.27,110.4,110.13,110.37,110733.0,100.4235,100.5419,100.296,100.5146,110733.0
2022-11-03 11:10:00,110.37,110.5,110.32,110.39,94881.0,100.5146,100.633,100.469,100.5328,94881.0
2022-11-03 11:15:00,110.41,110.6,110.41,110.6,111334.0,100.551,100.724,100.551,100.724,111334.0
2022-11-03 11:20:00,110.6,110.84,110.6,110.82,142814.0,100.724,100.9426,100.724,100.9244,142814.0
2022-11-03 11:25:00,110.82,111.13,110.8,110.98,216762.0,100.9244,101.2067,100.9062,101.0701,216762.0
2022-11-03 11:30:00,110.97,111.06,110.89,110.89,139713.0,101.061,101.143,100.9881,100.9881,139713.0
2022-11-03 11:35:00,110.89,111.24,110.87,111.23,139658.0,100.9881,101.3069,100.9699,101.2978,139658.0
2022-11-03 11:40:00,111.23,111.34,111.11,111.13,171513.0,101.2978,101.398,101.1885,101.2067,171513.0
2022-11-03 11:45:00,111.13,111.35,111.13,111.28,102637.0,101.2067,101.4071,101.2067,101.3433,102637.0
2022-11-03 11:50:00,111.28,111.37,111.2,111.36,77761.0,101.3433,101.4253,101.2705,101.4162,77761.0
2022-11-03 11:55:00,111.35,111.37,111.2,111.28,106435.0,101.4071,101.4253,101.2705,101.3433,106435.0
2022-11-03 12:00:00,111.29,111.65,111.27,111.64,149059.0,101.3524,101.6803,101.3342,101.6712,149059.0
2022-11-03 12:05:00,111.65,111.75,111.52,111.64,131547.0,101.6803,101.7714,101.5619,101.6712,131547.0
2022-11-03 12:10:00,111.64,111.77,111.58,111.62,106302.0,101.6712,101.7896,101.6165,101.653,106302.0
2022-11-03 12:15:00,111.61,111.65,111.49,111.64,85843.0,101.6439,101.6803,101.5346,101.6712,85843.0
2022-11-03 12:20:00,111.64,111.72,111.62,111.68,101922.0,101.6712,101.744,101.653,101.7076,101922.0
2022-11-03 12:25:00,111.68,111.8,111.6,111.71,116415.0,101.7076,101.8169,101.6347,101.7349,116415.0
2022-11-03 12:30:00,111.7,111.82,111.67,111.7,220968.0,101.7258,101.8351,101.6985,101.7258,220968.0
2022-11-03 12:35:00,111.7,111.71,111.39,111.48,130495.0,101.7258,101.7349,101.4435,101.5255,130495.0
2022-11-03 12:40:00,111.47,111.54,111.29,111.52,98207.0,101.5164,101.5801,101.3524,101.5619,98207.0
2022-11-03 12:45:00,111.53,111.75,111.51,111.69,104667.0,101.571,101.7714,101.5528,101.7167,104667.0
2022-11-03 12:50:00,111.7,111.76,111.65,111.71,152427.0,101.7258,101.7805,101.6803,101.7349,152427.0
2022-11-03 12:55:00,111.7,111.71,111.4,111.41,86037.0,101.7258,101.7349,101.4526,101.4617,86037.0
2022-11-03 13:00:00,111.41,111.58,111.39,111.58,75683.0,101.4617,101.6165,101.4435,101.6165,75683.0
2022-11-03 13:05:00,111.57,111.66,111.45,111.54,103686.0,101.6074,101.6894,101.4981,101.5801,103686.0
2022-11-03 13:10:00,111.54,111.76,111.54,111.73,146668.0,101.5801,101.7805,101.5801,101.7531,146668.0
2022-11-03 13:15:00,111.73,111.76,111.62,111.63,149128.0,101.7531,101.7805,101.653,101.6621,149128.0
2022-11-03 13:20:00,111.64,111.66,111.5,111.6,91464.0,101.6712,101.6894,101.5437,101.6347,91464.0
2022-11-03 13:25:00,111.6,111.65,111.52,111.59,96238.0,101.6347,101.6803,101.5619,101.6256,96238.0
2022-11-03 13:30:00,111.59,111.59,111.4,111.4,73815.0,101.6256,101.6256,101.4526,101.4526,73815.0
2022-11-03 13:35:00,111.4,111.55,111.27,111.52,94620.0,101.4526,101.5892,101.3342,101.5619,94620.0
2022-11-03 13:40:00,111.52,111.59,111.33,111.39,86541.0,101.5619,101.6256,101.3889,101.4435,86541.0
2022-11-03 13:45:00,111.39,111.39,111.2,111.28,109165.0,101.4435,101.4435,101.2705,101.3433,109165.0
2022-11-03 13:50:00,111.27,111.28,111.02,111.1,104338.0,101.3342,101.3433,101.1065,101.1794,104338.0
2022-11-03 13:55:00,111.1,111.19,111.03,111.12,104199.0,101.1794,101.2614,101.1156,101.1976,104199.0
2022-11-03 14:00:00,111.13,111.22,110.88,110.93,157423.0,101.2067,101.2887,100.979,101.0246,157423.0
2022-11-03 14:05:00,110.93,111.15,110.93,110.97,152884.0,101.0246,101.2249,101.0246,101.061,152884.0
2022-11-03 14:10:00,110.97,111.06,110.84,110.84,128984.0,101.061,101.143,100.9426,100.9426,128984.0
2022-11-03 14:15:00,110.84,110.97,110.81,110.91,113724.0,100.9426,101.061,100.9153,101.0064,113724.0
2022-11-03 14:20:00,110.9,111.2,110.89,111.09,160950.0,100.9973,101.2705,100.9881,101.1703,160950.0
2022-11-03 14:25:00,111.08,111.15,111.01,111.06,79394.0,101.1612,101.2249,101.0974,101.143,79394.0
2022-11-03 14:30:00,111.07,111.14,111.0,111.06,85232.0,101.1521,101.2158,101.0883,101.143,85232.0
2022-11-03 14:35:00,111.07,111.1,110.95,110.98,86621.0,101.1521,101.1794,101.0428,101.0701,86621.0
2022-11-03 14:40:00,110.99,111.04,110.83,110.85,108538.0,101.0792,101.1248,100.9335,100.9517,108538.0
2022-11-03 14:45:00,110.86,111.03,110.76,111.01,94394.0,100.9608,101.1156,100.8698,101.0974,94394.0
2022-11-03 14:50:00,111.01,111.12,110.95,111.1,106759.0,101.0974,101.1976,101.0428,101.1794,106759.0
2022-11-03 14:55:00,111.09,111.24,111.06,111.17,97652.0,101.1703,101.3069,101.143,101.2431,97652.0
2022-11-03 15:00:00,111.18,111.34,111.16,111.31,96513.0,101.2523,101.398,101.234,101.3706,96513.0
2022-11-03 15:05:00,111.31,111.33,111.18,111.18,88733.0,101.3706,101.3889,101.2523,101.2523,88733.0
2022-11-03 15:10:00,111.19,111.24,111.0,111.14,186468.0,101.2614,101.3069,101.0883,101.2158,186468.0
2022-11-03 15:15:00,111.15,111.33,111.14,111.33,91972.0,101.2249,101.3889,101.2158,101.3889,91972.0
2022-11-03 15:20:00,111.34,111.54,111.31,111.51,161829.0,101.398,101.5801,101.3706,101.5528,161829.0
2022-11-03 15:25:00,111.52,111.67,111.49,111.65,174919.0,101.5619,101.6985,101.5346,101.6803,174919.0
2022-11-03 15:30:00,111.66,111.71,111.55,111.55,189259.0,101.6894,101.7349,101.5892,101.5892,189259.0
2022-11-03 15:35:00,111.54,111.59,111.4,111.5,160967.0,101.5801,101.6256,101.4526,101.5437,160967.0
2022-11-03 15:40:00,111.5,111.61,111.38,111.38,154557.0,101.5437,101.6439,101.4344,101.4344,154557.0
2022-11-03 15:45:00,111.38,111.4,111.07,111.13,290744.0,101.4344,101.4526,101.1521,101.2067,290744.0
2022-11-03 15:50:00,111.14,111.31,111.12,111.28,265380.0,101.2158,101.3706,101.1976,101.3433,265380.0
2022-11-03 15:55:00,111.29,111.32,111.04,111.06,811933.0,101.3524,101.3798,101.1248,101.143,811933.0
2022-11-04 09:30:00,113.0,113.41,112.67,112.84,987792.0,102.9097,103.2831,102.6092,102.764,987792.0
2022-11-04 09:35:00,112.85,113.41,112.7,112.7,461684.0,102.7731,103.2831,102.6365,102.6365,461684.0
2022-11-04 09:40:00,112.72,112.78,112.11,112.27,371883.0,102.6547,102.7094,102.0992,102.2449,371883.0
2022-11-04 09:45:00,112.26,112.41,111.9,112.26,297876.0,102.2358,102.3724,101.908,102.2358,297876.0
2022-11-04 09:50:00,112.25,112.36,111.91,112.18,313452.0,102.2267,102.3269,101.9171,102.163,313452.0
2022-11-04 09:55:00,112.19,112.78,112.17,112.56,294403.0,102.1721,102.7094,102.1539,102.509,294403.0
2022-11-04 10:00:00,112.59,112.78,112.27,112.62,187329.0,102.5363,102.7094,102.2449,102.5637,187329.0
2022-11-04 10:05:00,112.62,113.0,112.62,112.88,232779.0,102.5637,102.9097,102.5637,102.8005,232779.0
2022-11-04 10:10:00,112.89,113.19,112.82,113.11,214717.0,102.8096,103.0828,102.7458,103.0099,214717.0
2022-11-04 10:15:00,113.1,113.11,112.84,113.03,186337.0,103.0008,103.0099,102.764,102.9371,186337.0
2022-11-04 10:20:00,113.05,113.22,112.78,113.2,211122.0,102.9553,103.1101,102.7094,103.0919,211122.0
2022-11-04 10:25:00,113.21,113.4,113.14,113.39,307631.0,103.101,103.274,103.0372,103.2649,307631.0
2022-11-04 10:30:00,113.4,113.5,113.25,113.35,298979.0,103.274,103.3651,103.1374,103.2285,298979.0
2022-11-04 10:35:00,113.35,113.4,113.09,113.09,152893.0,103.2285,103.274,102.9917,102.9917,152893.0
2022-11-04 10:40:00,113.09,113.24,112.73,112.81,194828.0,102.9917,103.1283,102.6638,102.7367,194828.0
2022-11-04 10:45:00,112.81,113.09,112.72,113.09,140477.0,102.7367,102.9917,102.6547,102.9917,140477.0
2022-11-04 10:50:00,113.09,113.18,112.9,113.08,110672.0,102.9917,103.0737,102.8187,102.9826,110672.0
2022-11-04 10:55:00,113.08,113.13,112.83,112.9,128301.0,102.9826,103.0281,102.7549,102.8187,128301.0
2022-11-04 11:00:00,112.9,112.93,112.7,112.71,162924.0,102.8187,102.846,102.6365,102.6456,162924.0
2022-11-04 11:05:00,112.71,112.85,112.52,112.57,134084.0,102.6456,102.7731,102.4726,102.5181,134084.0
2022-11-04 11:10:00,112.57,112.67,112.46,112.57,192006.0,102.5181,102.6092,102.418,102.5181,192006.0
2022-11-04 11:15:00,112.57,112.57,112.25,112.3,101916.0,102.5181,102.5181,102.2267,102.2722,101916.0
2022-11-04 11:20:00,112.28,112.42,112.24,112.41,86952.0,102.254,102.3815,102.2176,102.3724,86952.0
2022-11-04 11:25:00,112.4,112.44,111.94,112.01,155810.0,102.3633,102.3997,101.9444,102.0081,155810.0
2022-11-04 11:30:00,111.98,112.18,111.67,111.67,131458.0,101.9808,102.163,101.6985,101.6985,131458.0
2022-11-04 11:35:00,111.66,111.82,111.33,111.35,139203.0,101.6894,101.8351,101.3889,101.4071,139203.0
2022-11-04 11:40:00,111.36,111.74,111.36,111.73,113700.0,101.4162,101.7622,101.4162,101.7531,113700.0
2022-11-04 11:45:00,111.72,111.73,111.45,111.56,119556.0,101.744,101.7531,101.4981,101.5983,119556.0
2022-11-04 11:50:00,111.54,111.54,111.22,111.32,156472.0,101.5801,101.5801,101.2887,101.3798,156472.0
2022-11-04 11:55:00,111.32,111.6,111.3,111.35,116206.0,101.3798,101.6347,101.3615,101.4071,116206.0
2022-11-04 12:00:00,111.34,111.55,110.83,110.89,149764.0,101.398,101.5892,100.9335,100.9881,149764.0
2022-11-04 12:05:00,110.88,111.33,110.8,111.32,133289.0,100.979,101.3889,100.9062,101.3798,133289.0
2022-11-04 12:10:00,111.29,111.39,111.08,111.23,84341.0,101.3524,101.4435,101.1612,101.2978,84341.0
2022-11-04 12:15:00,111.2,111.37,111.13,111.36,82775.0,101.2705,101.4253,101.2067,101.4162,82775.0
2022-11-04 12:20:00,111.36,111.4,111.1,111.12,110342.0,101.4162,101.4526,101.1794,101.1976,110342.0
2022-11-04 12:25:00,111.09,111.39,111.02,111.34,92519.0,101.1703,101.4435,101.1065,101.398,92519.0
2022-11-04 12:30:00,111.33,111.64,111.25,111.61,142996.0,101.3889,101.6712,101.316,101.6439,142996.0
2022-11-04 12:35:00,111.62,111.62,111.29,111.31,79281.0,101.653,101.653,101.3524,101.3706,79281.0
2022-11-04 12:40:00,111.3,111.32,111.01,111.01,84655.0,101.3615,101.3798,101.0974,101.0974,84655.0
2022-11-04 12:45:00,111.01,111.17,110.96,111.16,126783.0,101.0974,101.2431,101.0519,101.234,126783.0
2022-11-04 12:50:00,111.18,111.56,111.16,111.45,107183.0,101.2523,101.5983,101.234,101.4981,107183.0
2022-11-04 12:55:00,111.45,111.54,111.36,111.47,61393.0,101.4981,101.5801,101.4162,101.5164,61393.0
2022-11-04 13:00:00,111.46,111.62,111.36,111.61,95242.0,101.5072,101.653,101.4162,101.6439,95242.0
2022-11-04 13:05:00,111.64,111.79,111.43,111.49,148339.0,101.6712,101.8078,101.4799,101.5346,148339.0
2022-11-04 13:10:00,111.49,111.75,111.41,111.71,109815.0,101.5346,101.7714,101.4617,101.7349,109815.0
2022-11-04 13:15:00,111.72,111.79,111.59,111.78,79334.0,101.744,101.8078,101.6256,101.7987,79334.0
2022-11-04 13:20:00,111.79,112.0,111.75,111.97,96608.0,101.8078,101.999,101.7714,101.9717,96608.0
2022-11-04 13:25:00,111.97,112.11,111.89,111.97,152606.0,101.9717,102.0992,101.8989,101.9717,152606.0
2022-11-04 13:30:00,111.97,112.03,111.77,111.77,82732.0,101.9717,102.0264,101.7896,101.7896,82732.0
2022-11-04 13:35:00,111.76,112.01,111.72,111.98,70784.0,101.7805,102.0081,101.744,101.9808,70784.0
2022-11-04 13:40:00,111.98,112.08,111.9,112.02,74625.0,101.9808,102.0719,101.908,102.0172,74625.0
2022-11-04 13:45:00,112.04,112.08,111.95,112.08,76475.0,102.0355,102.0719,101.9535,102.0719,76475.0
2022-11-04 13:50:00,112.07,112.16,111.95,112.09,72760.0,102.0628,102.1447,101.9535,102.081,72760.0
2022-11-04 13:55:00,112.09,112.1,111.83,111.86,80794.0,102.081,102.0901,101.8442,101.8715,80794.0
2022-11-04 14:00:00,111.86,111.9,111.68,111.69,120137.0,101.8715,101.908,101.7076,101.7167,120137.0
2022-11-04 14:05:00,111.68,111.68,111.46,111.53,116787.0,101.7076,101.7076,101.5072,101.571,116787.0
2022-11-04 14:10:00,111.54,111.82,111.52,111.8,83943.0,101.5801,101.8351,101.5619,101.8169,83943.0
2022-11-04 14:15:00,111.8,112.01,111.76,111.97,133831.0,101.8169,102.0081,101.7805,101.9717,133831.0
2022-11-04 14:20:00,111.95,112.03,111.9,112.02,104551.0,101.9535,102.0264,101.908,102.0172,104551.0
2022-11-04 14:25:00,112.01,112.12,111.96,112.0,74977.0,102.0081,102.1083,101.9626,101.999,74977.0
2022-11-04 14:30:00,112.02,112.16,111.96,112.13,89156.0,102.0172,102.1447,101.9626,102.1174,89156.0
2022-11-04 14:35:00,112.12,112.22,112.1,112.13,78616.0,102.1083,102.1994,102.0901,102.1174,78616.0
2022-11-04 14:40:00,112.15,112.46,112.12,112.39,116632.0,102.1356,102.418,102.1083,102.3542,116632.0
2022-11-04 14:45:00,112.4,112.41,112.21,112.25,86190.0,102.3633,102.3724,102.1903,102.2267,86190.0
2022-11-04 14:50:00,112.25,112.34,112.18,112.31,66213.0,102.2267,102.3087,102.163,102.2813,66213.0
2022-11-04 14:55:00,112.31,112.44,112.31,112.4,99258.0,102.2813,102.3997,102.2813,102.3633,99258.0
2022-11-04 15:00:00,112.4,112.46,112.27,112.31,188398.0,102.3633,102.418,102.2449,102.2813,188398.0
2022-11-04 15:05:00,112.31,112.39,112.27,112.34,95280.0,102.2813,102.3542,102.2449,102.3087,95280.0
2022-11-04 15:10:00,112.34,112.39,112.26,112.33,112310.0,102.3087,102.3542,102.2358,102.2996,112310.0
2022-11-04 15:15:00,112.33,112.43,112.32,112.33,86841.0,102.2996,102.3906,102.2905,102.2996,86841.0
2022-11-04 15:20:00,112.32,112.32,112.11,112.12,97156.0,102.2905,102.2905,102.0992,102.1083,97156.0
2022-11-04 15:25:00,112.11,112.2,112.07,112.13,301994.0,102.0992,102.1812,102.0628,102.1174,301994.0
2022-11-04 15:30:00,112.12,112.29,112.01,112.26,198892.0,102.1083,102.2631,102.0081,102.2358,198892.0
2022-11-04 15:35:00,112.26,112.26,112.01,112.08,139098.0,102.2358,102.2358,102.0081,102.0719,139098.0
2022-11-04 15:40:00,112.08,112.24,112.04,112.23,156602.0,102.0719,102.2176,102.0355,102.2085,156602.0
2022-11-04 15:45:00,112.22,112.4,112.16,112.16,239805.0,102.1994,102.3633,102.1447,102.1447,239805.0
2022-11-04 15:50:00,112.17,112.26,112.1,112.18,262379.0,102.1539,102.2358,102.0901,102.163,262379.0
2022-11-04 15:55:00,112.18,112.44,112.09,112.31,601523.0,102.163,102.3997,102.081,102.2813,601523.0
2022-11-07 09:30:00,112.41,113.0,112.13,112.89,648351.0,102.3724,102.9097,102.1174,102.8096,648351.0
2022-11-07 09:35:00,112.9,113.04,112.59,112.98,211053.0,102.8187,102.9462,102.5363,102.8915,211053.0
2022-11-07 09:40:00,113.0,113.46,112.99,113.27,461641.0,102.9097,103.3287,102.9006,103.1556,461641.0
2022-11-07 09:45:00,113.29,113.36,113.09,113.16,198416.0,103.1738,103.2376,102.9917,103.0554,198416.0
2022-11-07 09:50:00,113.16,113.29,112.58,112.6,219112.0,103.0554,103.1738,102.5272,102.5455,219112.0
2022-11-07 09:55:00,112.6,112.85,112.58,112.82,203080.0,102.5455,102.7731,102.5272,102.7458,203080.0
2022-11-07 10:00:00,112.86,113.25,112.86,113.19,182542.0,102.7822,103.1374,102.7822,103.0828,182542.0
2022-11-07 10:05:00,113.17,113.37,113.0,113.32,141968.0,103.0646,103.2467,102.9097,103.2012,141968.0
2022-11-07 10:10:00,113.32,113.5,113.21,113.45,186927.0,103.2012,103.3651,103.101,103.3196,186927.0
2022-11-07 10:15:00,113.47,113.51,113.34,113.44,250718.0,103.3378,103.3742,103.2194,103.3104,250718.0
2022-11-07 10:20:00,113.44,113.51,113.34,113.43,222096.0,103.3104,103.3742,103.2194,103.3013,222096.0
2022-11-07 10:25:00,113.44,113.5,113.32,113.44,182998.0,103.3104,103.3651,103.2012,103.3104,182998.0
2022-11-07 10:30:00,113.48,113.87,113.43,113.46,329623.0,103.3469,103.7021,103.3013,103.3287,329623.0
2022-11-07 10:35:00,113.45,113.53,113.24,113.35,120373.0,103.3196,103.3924,103.1283,103.2285,120373.0
2022-11-07 10:40:00,113.37,113.43,113.25,113.3,97395.0,103.2467,103.3013,103.1374,103.1829,97395.0
2022-11-07 10:45:00,113.28,113.61,113.2,113.47,140029.0,103.1647,103.4653,103.0919,103.3378,140029.0
2022-11-07 10:50:00,113.46,113.73,113.44,113.69,93032.0,103.3287,103.5746,103.3104,103.5381,93032.0
2022-11-07 10:55:00,113.68,113.77,113.42,113.5,213026.0,103.529,103.611,103.2922,103.3651,213026.0
2022-11-07 11:00:00,113.51,113.67,113.49,113.63,118594.0,103.3742,103.5199,103.356,103.4835,118594.0
2022-11-07 11:05:00,113.59,113.87,113.58,113.85,141991.0,103.4471,103.7021,103.4379,103.6838,141991.0
2022-11-07 11:10:00,113.84,113.93,113.7,113.78,88950.0,103.6747,103.7567,103.5472,103.6201,88950.0
2022-11-07 11:15:00,113.78,113.93,113.75,113.84,106467.0,103.6201,103.7567,103.5928,103.6747,106467.0
2022-11-07 11:20:00,113.84,113.89,113.74,113.79,166766.0,103.6747,103.7203,103.5837,103.6292,166766.0
2022-11-07 11:25:00,113.79,113.89,113.62,113.82,119614.0,103.6292,103.7203,103.4744,103.6565,119614.0
2022-11-07 11:30:00,113.81,113.91,113.73,113.77,104706.0,103.6474,103.7385,103.5746,103.611,104706.0
2022-11-07 11:35:00,113.78,113.8,113.69,113.73,75365.0,103.6201,103.6383,103.5381,103.5746,75365.0
2022-11-07 11:40:00,113.72,113.75,113.45,113.61,109936.0,103.5654,103.5928,103.3196,103.4653,109936.0
2022-11-07 11:45:00,113.6,113.6,113.31,113.37,91335.0,103.4562,103.4562,103.1921,103.2467,91335.0
2022-11-07 11:50:00,113.36,113.6,113.35,113.58,88364.0,103.2376,103.4562,103.2285,103.4379,88364.0
2022-11-07 11:55:00,113.6,113.69,113.57,113.65,96478.0,103.4562,103.5381,103.4288,103.5017,96478.0
2022-11-07 12:00:00,113.66,113.73,113.52,113.7,78562.0,103.5108,103.5746,103.3833,103.5472,78562.0
2022-11-07 12:05:00,113.7,113.99,113.69,113.96,136876.0,103.5472,103.8113,103.5381,103.784,136876.0
2022-11-07 12:10:00,113.94,113.98,113.89,113.96,91405.0,103.7658,103.8022,103.7203,103.784,91405.0
2022-11-07 12:15:00,113.96,113.99,113.86,113.9,92180.0,103.784,103.8113,103.6929,103.7294,92180.0
2022-11-07 12:20:00,113.89,113.92,113.75,113.86,88293.0,103.7203,103.7476,103.5928,103.6929,88293.0
2022-11-07 12:25:00,113.84,113.88,113.74,113.84,53077.0,103.6747,103.7112,103.5837,103.6747,53077.0
2022-11-07 12:30:00,113.84,113.9,113.78,113.83,78874.0,103.6747,103.7294,103.6201,103.6656,78874.0
2022-11-07 12:35:00,113.83,113.86,113.71,113.74,63113.0,103.6656,103.6929,103.5563,103.5837,63113.0
2022-11-07 12:40:00,113.75,113.79,113.58,113.73,83627.0,103.5928,103.6292,103.4379,103.5746,83627.0
2022-11-07 12:45:00,113.73,113.76,113.65,113.67,63284.0,103.5746,103.6019,103.5017,103.5199,63284.0
2022-11-07 12:50:00,113.67,113.67,113.5,113.53,59710.0,103.5199,103.5199,103.3651,103.3924,59710.0
2022-11-07 12:55:00,113.53,113.62,113.5,113.61,100090.0,103.3924,103.4744,103.3651,103.4653,100090.0
2022-11-07 13:00:00,113.61,113.81,113.6,113.78,72932.0,103.4653,103.6474,103.4562,103.6201,72932.0
2022-11-07 13:05:00,113.78,113.84,113.72,113.83,102573.0,103.6201,103.6747,103.5654,103.6656,102573.0
2022-11-07 13:10:00,113.84,113.84,113.72,113.76,47834.0,103.6747,103.6747,103.5654,103.6019,47834.0
2022-11-07 13:15:00,113.76,113.84,113.74,113.82,56900.0,103.6019,103.6747,103.5837,103.6565,56900.0
2022-11-07 13:20:00,113.82,113.84,113.72,113.79,50521.0,103.6565,103.6747,103.5654,103.6292,50521.0
2022-11-07 13:25:00,113.79,113.8,113.68,113.77,73697.0,103.6292,103.6383,103.529,103.611,73697.0
2022-11-07 13:30:00,113.77,113.81,113.7,113.72,50606.0,103.611,103.6474,103.5472,103.5654,50606.0
2022-11-07 13:35:00,113.71,113.71,113.53,113.66,53816.0,103.5563,103.5563,103.3924,103.5108,53816.0
2022-11-07 13:40:00,113.66,113.73,113.57,113.72,39220.0,103.5108,103.5746,103.4288,103.5654,39220.0
2022-11-07 13:45:00,113.72,113.76,113.62,113.63,68391.0,103.5654,103.6019,103.4744,103.4835,68391.0
2022-11-07 13:50:00,113.64,113.64,113.54,113.59,64159.0,103.4926,103.4926,103.4015,103.4471,64159.0
2022-11-07 13:55:00,113.59,113.69,113.57,113.64,53953.0,103.4471,103.5381,103.4288,103.4926,53953.0
2022-11-07 14:00:00,113.66,113.79,113.66,113.71,57956.0,103.5108,103.6292,103.5108,103.5563,57956.0
2022-11-07 14:05:00,113.72,113.73,113.63,113.73,52867.0,103.5654,103.5746,103.4835,103.5746,52867.0
2022-11-07 14:10:00,113.73,113.86,113.73,113.86,65180.0,103.5746,103.6929,103.5746,103.6929,65180.0
2022-11-07 14:15:00,113.86,113.95,113.77,113.79,130944.0,103.6929,103.7749,103.611,103.6292,130944.0
2022-11-07 14:20:00,113.79,113.95,113.75,113.92,60647.0,103.6292,103.7749,103.5928,103.7476,60647.0
2022-11-07 14:25:00,113.91,113.95,113.82,113.88,69086.0,103.7385,103.7749,103.6565,103.7112,69086.0
2022-11-07 14:30:00,113.87,113.96,113.85,113.93,75234.0,103.7021,103.784,103.6838,103.7567,75234.0
2022-11-07 14:35:00,113.93,113.97,113.9,113.91,61437.0,103.7567,103.7931,103.7294,103.7385,61437.0
2022-11-07 14:40:00,113.9,113.91,113.75,113.83,77000.0,103.7294,103.7385,103.5928,103.6656,77000.0
2022-11-07 14:45:00,113.83,113.9,113.8,113.83,50213.0,103.6656,103.7294,103.6383,103.6656,50213.0
2022-11-07 14:50:00,113.81,113.81,113.75,113.75,53087.0,103.6474,103.6474,103.5928,103.5928,53087.0
2022-11-07 14:55:00,113.75,113.76,113.63,113.73,79935.0,103.5928,103.6019,103.4835,103.5746,79935.0
2022-11-07 15:00:00,113.73,113.78,113.67,113.73,143792.0,103.5746,103.6201,103.5199,103.5746,143792.0
2022-11-07 15:05:00,113.73,113.85,113.67,113.83,66005.0,103.5746,103.6838,103.5199,103.6656,66005.0
2022-11-07 15:10:00,113.82,113.87,113.75,113.84,90533.0,103.6565,103.7021,103.5928,103.6747,90533.0
2022-11-07 15:15:00,113.84,113.92,113.8,113.81,115916.0,103.6747,103.7476,103.6383,103.6474,115916.0
2022-11-07 15:20:00,113.8,113.85,113.71,113.83,111473.0,103.6383,103.6838,103.5563,103.6656,111473.0
2022-11-07 15:25:00,113.83,113.84,113.69,113.73,220000.0,103.6656,103.6747,103.5381,103.5746,220000.0
2022-11-07 15:30:00,113.73,113.76,113.63,113.66,150555.0,103.5746,103.6019,103.4835,103.5108,150555.0
2022-11-07 15:35:00,113.65,113.67,113.48,113.51,214210.0,103.5017,103.5199,103.3469,103.3742,214210.0
2022-11-07 15:40:00,113.5,113.58,113.46,113.51,149910.0,103.3651,103.4379,103.3287,103.3742,149910.0
2022-11-07 15:45:00,113.5,113.65,113.48,113.65,217914.0,103.3651,103.5017,103.3469,103.5017,217914.0
2022-11-07 15:50:00,113.65,113.84,113.57,113.75,401485.0,103.5017,103.6747,103.4288,103.5928,401485.0
2022-11-07 15:55:00,113.75,113.77,113.59,113.68,720235.0,103.5928,103.611,103.4471,103.529,720235.0
2022-11-08 09:30:00,113.48,113.54,112.81,113.16,439772.0,103.3469,103.4015,102.7367,103.0554,439772.0
2022-11-08 09:35:00,113.18,113.26,112.9,113.2,187388.0,103.0737,103.1465,102.8187,103.0919,187388.0
2022-11-08 09:40:00,113.21,113.36,112.99,113.1,170421.0,103.101,103.2376,102.9006,103.0008,170421.0
2022-11-08 09:45:00,113.11,113.23,112.84,113.18,184567.0,103.0099,103.1192,102.764,103.0737,184567.0
2022-11-08 09:50:00,113.2,113.27,112.72,112.76,248184.0,103.0919,103.1556,102.6547,102.6912,248184.0
2022-11-08 09:55:00,112.76,112.92,112.59,112.83,190896.0,102.6912,102.8369,102.5363,102.7549,190896.0
2022-11-08 10:00:00,112.81,113.09,112.78,113.04,142450.0,102.7367,102.9917,102.7094,102.9462,142450.0
2022-11-08 10:05:00,113.04,113.28,112.96,113.24,128367.0,102.9462,103.1647,102.8733,103.1283,128367.0
2022-11-08 10:10:00,113.24,113.27,112.87,112.94,136065.0,103.1283,103.1556,102.7913,102.8551,136065.0
2022-11-08 10:15:00,112.92,113.1,112.79,113.09,133239.0,102.8369,103.0008,102.7185,102.9917,133239.0
2022-11-08 10:20:00,113.08,113.31,113.06,113.26,119724.0,102.9826,103.1921,102.9644,103.1465,119724.0
2022-11-08 10:25:00,113.25,113.28,112.98,113.28,85302.0,103.1374,103.1647,102.8915,103.1647,85302.0
2022-11-08 10:30:00,113.29,113.46,113.26,113.3,114890.0,103.1738,103.3287,103.1465,103.1829,114890.0
2022-11-08 10:35:00,113.29,113.43,113.24,113.39,109580.0,103.1738,103.3013,103.1283,103.2649,109580.0
2022-11-08 10:40:00,113.41,113.5,113.31,113.41,81058.0,103.2831,103.3651,103.1921,103.2831,81058.0
2022-11-08 10:45:00,113.44,113.69,113.42,113.67,85213.0,103.3104,103.5381,103.2922,103.5199,85213.0
2022-11-08 10:50:00,113.67,113.69,113.52,113.53,82509.0,103.5199,103.5381,103.3833,103.3924,82509.0
2022-11-08 10:55:00,113.54,113.65,113.47,113.63,61036.0,103.4015,103.5017,103.3378,103.4835,61036.0
2022-11-08 11:00:00,113.63,113.71,113.49,113.61,89790.0,103.4835,103.5563,103.356,103.4653,89790.0
2022-11-08 11:05:00,113.61,113.65,113.52,113.58,93170.0,103.4653,103.5017,103.3833,103.4379,93170.0
2022-11-08 11:10:00,113.6,113.7,113.55,113.69,51808.0,103.4562,103.5472,103.4106,103.5381,51808.0
2022-11-08 11:15:00,113.7,113.75,113.6,113.7,69324.0,103.5472,103.5928,103.4562,103.5472,69324.0
2022-11-08 11:20:00,113.69,113.69,113.45,113.48,92677.0,103.5381,103.5381,103.3196,103.3469,92677.0
2022-11-08 11:25:00,113.48,113.5,113.21,113.21,72992.0,103.3469,103.3651,103.101,103.101,72992.0
2022-11-08 11:30:00,113.2,113.35,113.15,113.24,62072.0,103.0919,103.2285,103.0463,103.1283,62072.0
2022-11-08 11:35:00,113.23,113.32,113.22,113.29,52579.0,103.1192,103.2012,103.1101,103.1738,52579.0
2022-11-08 11:40:00,113.29,113.44,113.29,113.44,56492.0,103.1738,103.3104,103.1738,103.3104,56492.0
2022-11-08 11:45:00,113.45,113.58,113.41,113.54,85463.0,103.3196,103.4379,103.2831,103.4015,85463.0
2022-11-08 11:50:00,113.54,113.66,113.32,113.62,68746.0,103.4015,103.5108,103.2012,103.4744,68746.0
2022-11-08 11:55:00,113.61,113.64,113.52,113.61,64619.0,103.4653,103.4926,103.3833,103.4653,64619.0
2022-11-08 12:00:00,113.62,113.66,113.56,113.61,43790.0,103.4744,103.5108,103.4197,103.4653,43790.0
2022-11-08 12:05:00,113.6,113.61,113.32,113.33,48239.0,103.4562,103.4653,103.2012,103.2103,48239.0
2022-11-08 12:10:00,113.32,113.37,113.18,113.36,74762.0,103.2012,103.2467,103.0737,103.2376,74762.0
2022-11-08 12:15:00,113.37,113.39,113.21,113.34,52704.0,103.2467,103.2649,103.101,103.2194,52704.0
2022-11-08 12:20:00,113.33,113.52,113.28,113.51,42888.0,103.2103,103.3833,103.1647,103.3742,42888.0
2022-11-08 12:25:00,113.51,113.57,113.47,113.55,73909.0,103.3742,103.4288,103.3378,103.4106,73909.0
2022-11-08 12:30:00,113.55,113.76,113.53,113.73,140685.0,103.4106,103.6019,103.3924,103.5746,140685.0
2022-11-08 12:35:00,113.73,113.8,113.65,113.78,48928.0,103.5746,103.6383,103.5017,103.6201,48928.0
2022-11-08 12:40:00,113.78,113.79,113.73,113.75,49622.0,103.6201,103.6292,103.5746,103.5928,49622.0
2022-11-08 12:45:00,113.76,113.84,113.7,113.77,53751.0,103.6019,103.6747,103.5472,103.611,53751.0
2022-11-08 12:50:00,113.77,113.84,113.77,113.8,43314.0,103.611,103.6747,103.611,103.6383,43314.0
2022-11-08 12:55:00,113.8,113.94,113.73,113.91,74636.0,103.6383,103.7658,103.5746,103.7385,74636.0
2022-11-08 13:00:00,113.91,113.93,113.79,113.93,74611.0,103.7385,103.7567,103.6292,103.7567,74611.0
2022-11-08 13:05:00,113.93,113.99,113.82,113.97,76359.0,103.7567,103.8113,103.6565,103.7931,76359.0
2022-11-08 13:10:00,113.97,114.11,113.95,114.09,210810.0,103.7931,103.9206,103.7749,103.9024,210810.0
2022-11-08 13:15:00,114.09,114.1,113.91,113.91,55865.0,103.9024,103.9115,103.7385,103.7385,55865.0
2022-11-08 13:20:00,113.92,113.93,113.54,113.59,148378.0,103.7476,103.7567,103.4015,103.4471,148378.0
2022-11-08 13:25:00,113.61,113.63,113.36,113.4,123904.0,103.4653,103.4835,103.2376,103.274,123904.0
2022-11-08 13:30:00,113.39,113.5,113.26,113.46,100563.0,103.2649,103.3651,103.1465,103.3287,100563.0
2022-11-08 13:35:00,113.45,113.48,113.39,113.43,88044.0,103.3196,103.3469,103.2649,103.3013,88044.0
2022-11-08 13:40:00,113.43,113.56,113.43,113.54,77298.0,103.3013,103.4197,103.3013,103.4015,77298.0
2022-11-08 13:45:00,113.53,113.56,113.33,113.38,55357.0,103.3924,103.4197,103.2103,103.2558,55357.0
2022-11-08 13:50:00,113.39,113.47,113.27,113.38,99880.0,103.2649,103.3378,103.1556,103.2558,99880.0
2022-11-08 13:55:00,113.38,113.45,113.3,113.4,95634.0,103.2558,103.3196,103.1829,103.274,95634.0
2022-11-08 14:00:00,113.41,113.67,113.4,113.58,107307.0,103.2831,103.5199,103.274,103.4379,107307.0
2022-11-08 14:05:00,113.58,113.64,113.44,113.45,87155.0,103.4379,103.4926,103.3104,103.3196,87155.0
2022-11-08 14:10:00,113.43,113.63,113.33,113.62,74656.0,103.3013,103.4835,103.2103,103.4744,74656.0
2022-11-08 14:15:00,113.63,113.87,113.61,113.79,123685.0,103.4835,103.7021,103.4653,103.6292,123685.0
2022-11-08 14:20:00,113.79,113.81,113.38,113.41,107867.0,103.6292,103.6474,103.2558,103.2831,107867.0
2022-11-08 14:25:00,113.42,113.42,113.15,113.16,153483.0,103.2922,103.2922,103.0463,103.0554,153483.0
2022-11-08 14:30:00,113.17,113.44,113.15,113.4,107580.0,103.0646,103.3104,103.0463,103.274,107580.0
2022-11-08 14:35:00,113.43,113.84,113.42,113.83,160161.0,103.3013,103.6747,103.2922,103.6656,160161.0
2022-11-08 14:40:00,113.81,113.96,113.74,113.91,121793.0,103.6474,103.784,103.5837,103.7385,121793.0
2022-11-08 14:45:00,113.87,114.11,113.79,113.98,119811.0,103.7021,103.9206,103.6292,103.8022,119811.0
2022-11-08 14:50:00,113.98,114.06,113.9,114.02,107468.0,103.8022,103.8751,103.7294,103.8387,107468.0
2022-11-08 14:55:00,114.0,114.08,113.87,113.91,107404.0,103.8204,103.8933,103.7021,103.7385,107404.0
2022-11-08 15:00:00,113.88,114.18,113.87,114.13,98816.0,103.7112,103.9844,103.7021,103.9388,98816.0
2022-11-08 15:05:00,114.13,114.17,114.0,114.14,63288.0,103.9388,103.9753,103.8204,103.9479,63288.0
2022-11-08 15:10:00,114.14,114.25,114.06,114.2,103793.0,103.9479,104.0481,103.8751,104.0026,103793.0
2022-11-08 15:15:00,114.21,114.35,114.15,114.33,104211.0,104.0117,104.1392,103.957,104.121,104211.0
2022-11-08 15:20:00,114.34,114.43,114.3,114.35,128868.0,104.1301,104.212,104.0937,104.1392,128868.0
2022-11-08 15:25:00,114.34,114.58,114.33,114.47,179144.0,104.1301,104.3487,104.121,104.2485,179144.0
2022-11-08 15:30:00,114.48,114.67,114.46,114.54,188144.0,104.2576,104.4306,104.2394,104.3122,188144.0
2022-11-08 15:35:00,114.54,114.62,114.37,114.45,188680.0,104.3122,104.3851,104.1574,104.2303,188680.0
2022-11-08 15:40:00,114.45,114.5,114.26,114.33,191969.0,104.2303,104.2758,104.0572,104.121,191969.0
2022-11-08 15:45:00,114.32,114.57,114.31,114.41,211639.0,104.1119,104.3395,104.1028,104.1938,211639.0
2022-11-08 15:50:00,114.4,114.54,114.19,114.21,263098.0,104.1847,104.3122,103.9935,104.0117,263098.0
2022-11-08 15:55:00,114.2,114.27,113.93,114.05,440343.0,104.0026,104.0663,103.7567,103.866,440343.0
2022-11-09 09:30:00,113.1,113.28,112.07,112.1,485678.0,103.0008,103.1647,102.0628,102.0901,485678.0
2022-11-09 09:35:00,112.08,112.35,111.87,112.15,335935.0,102.0719,102.3178,101.8806,102.1356,335935.0
2022-11-09 09:40:00,112.14,112.15,111.45,111.55,314864.0,102.1265,102.1356,101.4981,101.5892,314864.0
2022-11-09 09:45:00,111.54,111.99,111.45,111.84,348609.0,101.5801,101.9899,101.4981,101.8533,348609.0
2022-11-09 09:50:00,111.83,112.04,111.56,112.0,199751.0,101.8442,102.0355,101.5983,101.999,199751.0
2022-11-09 09:55:00,111.98,111.98,111.52,111.85,214009.0,101.9808,101.9808,101.5619,101.8624,214009.0
2022-11-09 10:00:00,111.85,112.4,111.83,112.29,174788.0,101.8624,102.3633,101.8442,102.2631,174788.0
2022-11-09 10:05:00,112.31,112.38,111.99,112.15,160160.0,102.2813,102.3451,101.9899,102.1356,160160.0
2022-11-09 10:10:00,112.15,112.24,112.01,112.12,140351.0,102.1356,102.2176,102.0081,102.1083,140351.0
2022-11-09 10:15:00,112.09,112.29,111.72,111.83,166555.0,102.081,102.2631,101.744,101.8442,166555.0
2022-11-09 10:20:00,111.83,112.01,111.78,111.86,125996.0,101.8442,102.0081,101.7987,101.8715,125996.0
2022-11-09 10:25:00,111.88,112.02,111.73,111.75,117077.0,101.8897,102.0172,101.7531,101.7714,117077.0
2022-11-09 10:30:00,111.78,112.37,111.67,111.83,198980.0,101.7987,102.336,101.6985,101.8442,198980.0
2022-11-09 10:35:00,111.8,111.87,111.29,111.32,251768.0,101.8169,101.8806,101.3524,101.3798,251768.0
2022-11-09 10:40:00,111.31,111.45,111.13,111.4,225682.0,101.3706,101.4981,101.2067,101.4526,225682.0
2022-11-09 10:45:00,111.43,111.59,111.4,111.47,115708.0,101.4799,101.6256,101.4526,101.5164,115708.0
2022-11-09 10:50:00,111.47,111.48,111.13,111.13,124463.0,101.5164,101.5255,101.2067,101.2067,124463.0
2022-11-09 10:55:00,111.13,111.22,110.94,111.15,248401.0,101.2067,101.2887,101.0337,101.2249,248401.0
2022-11-09 11:00:00,111.15,111.24,110.91,111.01,110478.0,101.2249,101.3069,101.0064,101.0974,110478.0
2022-11-09 11:05:00,111.0,111.06,110.73,110.84,136594.0,101.0883,101.143,100.8424,100.9426,136594.0
2022-11-09 11:10:00,110.85,110.87,110.68,110.72,138493.0,100.9517,100.9699,100.7969,100.8333,138493.0
2022-11-09 11:15:00,110.73,110.9,110.68,110.87,126835.0,100.8424,100.9973,100.7969,100.9699,126835.0
2022-11-09 11:20:00,110.87,110.9,110.56,110.58,114816.0,100.9699,100.9973,100.6876,100.7058,114816.0
2022-11-09 11:25:00,110.59,111.09,110.58,111.04,189617.0,100.7149,101.1703,100.7058,101.1248,189617.0
2022-11-09 11:30:00,111.03,111.08,110.87,110.99,186116.0,101.1156,101.1612,100.9699,101.0792,186116.0
2022-11-09 11:35:00,110.99,111.17,110.93,111.09,237246.0,101.0792,101.2431,101.0246,101.1703,237246.0
2022-11-09 11:40:00,111.08,111.3,111.05,111.22,86510.0,101.1612,101.3615,101.1339,101.2887,86510.0
2022-11-09 11:45:00,111.23,111.29,111.09,111.2,112515.0,101.2978,101.3524,101.1703,101.2705,112515.0
2022-11-09 11:50:00,111.2,111.21,111.06,111.08,85685.0,101.2705,101.2796,101.143,101.1612,85685.0
2022-11-09 11:55:00,111.08,111.13,110.9,111.02,93919.0,101.1612,101.2067,100.9973,101.1065,93919.0
2022-11-09 12:00:00,111.01,111.11,110.91,111.09,67933.0,101.0974,101.1885,101.0064,101.1703,67933.0
2022-11-09 12:05:00,111.09,111.09,110.82,110.99,90789.0,101.1703,101.1703,100.9244,101.0792,90789.0
2022-11-09 12:10:00,110.99,111.04,110.88,111.02,80212.0,101.0792,101.1248,100.979,101.1065,80212.0
2022-11-09 12:15:00,111.01,111.01,110.88,110.99,82398.0,101.0974,101.0974,100.979,101.0792,82398.0
2022-11-09 12:20:00,111.02,111.08,110.78,110.78,58036.0,101.1065,101.1612,100.888,100.888,58036.0
2022-11-09 12:25:00,110.79,110.8,110.58,110.6,87040.0,100.8971,100.9062,100.7058,100.724,87040.0
2022-11-09 12:30:00,110.6,110.85,110.58,110.84,73446.0,100.724,100.9517,100.7058,100.9426,73446.0
2022-11-09 12:35:00,110.82,110.89,110.73,110.75,62068.0,100.9244,100.9881,100.8424,100.8606,62068.0
2022-11-09 12:40:00,110.75,110.83,110.63,110.63,93646.0,100.8606,100.9335,100.7514,100.7514,93646.0
2022-11-09 12:45:00,110.63,110.95,110.58,110.93,90672.0,100.7514,101.0428,100.7058,101.0246,90672.0
2022-11-09 12:50:00,110.94,111.0,110.84,110.89,59735.0,101.0337,101.0883,100.9426,100.9881,59735.0
2022-11-09 12:55:00,110.88,110.95,110.75,110.91,72518.0,100.979,101.0428,100.8606,101.0064,72518.0
2022-11-09 13:00:00,110.9,110.94,110.69,110.71,86760.0,100.9973,101.0337,100.806,100.8242,86760.0
2022-11-09 13:05:00,110.72,110.76,110.6,110.67,77681.0,100.8333,100.8698,100.724,100.7878,77681.0
2022-11-09 13:10:00,110.68,110.88,110.56,110.82,108230.0,100.7969,100.979,100.6876,100.9244,108230.0
2022-11-09 13:15:00,110.81,110.84,110.73,110.73,74367.0,100.9153,100.9426,100.8424,100.8424,74367.0
2022-11-09 13:20:00,110.73,110.75,110.56,110.57,83405.0,100.8424,100.8606,100.6876,100.6967,83405.0
2022-11-09 13:25:00,110.56,110.58,110.4,110.53,167759.0,100.6876,100.7058,100.5419,100.6603,167759.0
2022-11-09 13:30:00,110.53,110.55,110.31,110.32,230207.0,100.6603,100.6785,100.4599,100.469,230207.0
2022-11-09 13:35:00,110.31,110.33,110.15,110.22,176004.0,100.4599,100.4782,100.3142,100.378,176004.0
2022-11-09 13:40:00,110.22,110.42,110.17,110.25,96454.0,100.378,100.5601,100.3324,100.4053,96454.0
2022-11-09 13:45:00,110.26,110.32,110.18,110.2,60382.0,100.4144,100.469,100.3415,100.3598,60382.0
2022-11-09 13:50:00,110.21,110.23,109.94,110.0,157064.0,100.3689,100.3871,100.123,100.1776,157064.0
2022-11-09 13:55:00,110.0,110.18,109.97,110.16,86629.0,100.1776,100.3415,100.1503,100.3233,86629.0
2022-11-09 14:00:00,110.18,110.2,109.99,110.11,91359.0,100.3415,100.3598,100.1685,100.2778,91359.0
2022-11-09 14:05:00,110.1,110.25,110.07,110.22,95625.0,100.2687,100.4053,100.2414,100.378,95625.0
2022-11-09 14:10:00,110.24,110.3,110.11,110.23,79538.0,100.3962,100.4508,100.2778,100.3871,79538.0
2022-11-09 14:15:00,110.23,110.23,109.95,110.09,102071.0,100.3871,100.3871,100.1321,100.2596,102071.0
2022-11-09 14:20:00,110.08,110.18,109.86,109.92,114883.0,100.2505,100.3415,100.0501,100.1048,114883.0
2022-11-09 14:25:00,109.92,109.97,109.81,109.82,90159.0,100.1048,100.1503,100.0046,100.0137,90159.0
2022-11-09 14:30:00,109.82,109.84,109.55,109.56,141995.0,100.0137,100.0319,99.7678,99.7769,141995.0
2022-11-09 14:35:00,109.56,109.61,109.27,109.28,117603.0,99.7769,99.8224,99.5128,99.5219,117603.0
2022-11-09 14:40:00,109.28,109.41,109.23,109.35,109794.0,99.5219,99.6403,99.4764,99.5857,109794.0
2022-11-09 14:45:00,109.33,109.39,109.11,109.23,109994.0,99.5674,99.6221,99.3671,99.4764,109994.0
2022-11-09 14:50:00,109.21,109.22,108.99,109.06,209738.0,99.4582,99.4673,99.2578,99.3216,209738.0
2022-11-09 14:55:00,109.05,109.05,108.82,108.87,245490.0,99.3124,99.3124,99.103,99.1485,245490.0
2022-11-09 15:00:00,108.85,109.35,108.76,109.34,241850.0,99.1303,99.5857,99.0483,99.5766,241850.0
2022-11-09 15:05:00,109.33,109.69,109.31,109.53,244541.0,99.5674,99.8953,99.5492,99.7496,244541.0
2022-11-09 15:10:00,109.52,109.54,109.16,109.16,159394.0,99.7405,99.7587,99.4126,99.4126,159394.0
2022-11-09 15:15:00,109.17,109.42,109.11,109.42,128536.0,99.4217,99.6494,99.3671,99.6494,128536.0
2022-11-09 15:20:00,109.41,109.42,109.17,109.19,139230.0,99.6403,99.6494,99.4217,99.4399,139230.0
2022-11-09 15:25:00,109.19,109.31,109.14,109.27,209067.0,99.4399,99.5492,99.3944,99.5128,209067.0
2022-11-09 15:30:00,109.27,109.32,109.08,109.25,308969.0,99.5128,99.5583,99.3398,99.4946,308969.0
2022-11-09 15:35:00,109.25,109.25,109.11,109.17,254317.0,99.4946,99.4946,99.3671,99.4217,254317.0
2022-11-09 15:40:00,109.16,109.16,108.96,108.97,276830.0,99.4126,99.4126,99.2305,99.2396,276830.0
2022-11-09 15:45:00,108.97,109.11,108.68,108.73,356844.0,99.2396,99.3671,98.9755,99.021,356844.0
2022-11-09 15:50:00,108.71,108.87,108.58,108.64,686332.0,99.0028,99.1485,98.8844,98.9391,686332.0
2022-11-09 15:55:00,108.65,108.95,108.57,108.92,732785.0,98.9482,99.2214,98.8753,99.1941,732785.0
2022-11-10 09:30:00,110.19,110.42,107.57,107.75,997805.0,100.3507,100.5601,97.9646,98.1285,997805.0
2022-11-10 09:35:00,107.75,109.0,107.74,108.98,579617.0,98.1285,99.2669,98.1194,99.2487,579617.0
2022-11-10 09:40:00,108.99,109.35,108.72,108.81,402376.0,99.2578,99.5857,99.0119,99.0939,402376.0
2022-11-10 09:45:00,108.8,110.15,108.79,109.99,502264.0,99.0848,100.3142,99.0757,100.1685,502264.0
2022-11-10 09:50:00,110.01,110.1,109.26,109.79,251926.0,100.1867,100.2687,99.5037,99.9864,251926.0
2022-11-10 09:55:00,109.81,109.95,109.69,109.84,223152.0,100.0046,100.1321,99.8953,100.0319,223152.0
2022-11-10 10:00:00,109.82,110.1,109.65,109.86,253684.0,100.0137,100.2687,99.8589,100.0501,253684.0
2022-11-10 10:05:00,109.86,110.38,109.77,110.18,217789.0,100.0501,100.5237,99.9682,100.3415,217789.0
2022-11-10 10:10:00,110.21,110.27,110.01,110.06,150527.0,100.3689,100.4235,100.1867,100.2323,150527.0
2022-11-10 10:15:00,110.06,110.35,110.04,110.35,178071.0,100.2323,100.4964,100.214,100.4964,178071.0
2022-11-10 10:20:00,110.36,110.46,110.07,110.3,212391.0,100.5055,100.5965,100.2414,100.4508,212391.0
2022-11-10 10:25:00,110.29,110.43,110.09,110.23,113863.0,100.4417,100.5692,100.2596,100.3871,113863.0
2022-11-10 10:30:00,110.24,110.33,110.02,110.13,127746.0,100.3962,100.4782,100.1958,100.296,127746.0
2022-11-10 10:35:00,110.12,110.4,110.08,110.33,128076.0,100.2869,100.5419,100.2505,100.4782,128076.0
2022-11-10 10:40:00,110.32,110.6,110.25,110.57,140094.0,100.469,100.724,100.4053,100.6967,140094.0
2022-11-10 10:45:00,110.56,110.63,110.16,110.23,149041.0,100.6876,100.7514,100.3233,100.3871,149041.0
2022-11-10 10:50:00,110.22,110.28,110.01,110.25,92784.0,100.378,100.4326,100.1867,100.4053,92784.0
2022-11-10 10:55:00,110.22,110.57,110.19,110.55,83026.0,100.378,100.6967,100.3507,100.6785,83026.0
2022-11-10 11:00:00,110.56,110.64,110.27,110.41,88065.0,100.6876,100.7605,100.4235,100.551,88065.0
2022-11-10 11:05:00,110.43,110.55,110.19,110.2,94441.0,100.5692,100.6785,100.3507,100.3598,94441.0
2022-11-10 11:10:00,110.21,110.29,110.09,110.15,84000.0,100.3689,100.4417,100.2596,100.3142,84000.0
2022-11-10 11:15:00,110.15,110.16,109.77,109.83,143753.0,100.3142,100.3233,99.9682,100.0228,143753.0
2022-11-10 11:20:00,109.82,110.19,109.82,109.9,87177.0,100.0137,100.3507,100.0137,100.0865,87177.0
2022-11-10 11:25:00,109.9,110.12,109.78,110.11,86472.0,100.0865,100.2869,99.9773,100.2778,86472.0
2022-11-10 11:30:00,110.11,110.3,110.09,110.18,109229.0,100.2778,100.4508,100.2596,100.3415,109229.0
2022-11-10 11:35:00,110.18,110.18,110.0,110.07,118811.0,100.3415,100.3415,100.1776,100.2414,118811.0
2022-11-10 11:40:00,110.07,110.08,109.87,109.88,121646.0,100.2414,100.2505,100.0592,100.0683,121646.0
2022-11-10 11:45:00,109.88,110.08,109.86,109.99,92965.0,100.0683,100.2505,100.0501,100.1685,92965.0
2022-11-10 11:50:00,109.98,110.12,109.82,109.83,106578.0,100.1594,100.2869,100.0137,100.0228,106578.0
2022-11-10 11:55:00,109.82,110.12,109.81,110.01,89056.0,100.0137,100.2869,100.0046,100.1867,89056.0
2022-11-10 12:00:00,110.01,110.02,109.56,109.58,157954.0,100.1867,100.1958,99.7769,99.7951,157954.0
2022-11-10 12:05:00,109.57,109.63,109.44,109.62,157367.0,99.786,99.8407,99.6676,99.8316,157367.0
2022-11-10 12:10:00,109.61,109.77,109.61,109.67,97069.0,99.8224,99.9682,99.8224,99.8771,97069.0
2022-11-10 12:15:00,109.67,109.97,109.67,109.95,188584.0,99.8771,100.1503,99.8771,100.1321,188584.0
2022-11-10 12:20:00,109.94,109.95,109.55,109.59,94947.0,100.123,100.1321,99.7678,99.8042,94947.0
2022-11-10 12:25:00,109.59,109.59,109.36,109.44,77619.0,99.8042,99.8042,99.5948,99.6676,77619.0
2022-11-10 12:30:00,109.43,109.43,109.08,109.18,86614.0,99.6585,99.6585,99.3398,99.4308,86614.0
2022-11-10 12:35:00,109.18,109.41,109.13,109.29,127476.0,99.4308,99.6403,99.3853,99.531,127476.0
2022-11-10 12:40:00,109.3,109.37,109.19,109.34,71507.0,99.5401,99.6039,99.4399,99.5766,71507.0
2022-11-10 12:45:00,109.29,109.35,109.14,109.35,74665.0,99.531,99.5857,99.3944,99.5857,74665.0
2022-11-10 12:50:00,109.34,109.44,109.12,109.15,68818.0,99.5766,99.6676,99.3762,99.4035,68818.0
2022-11-10 12:55:00,109.14,109.15,108.96,108.99,134042.0,99.3944,99.4035,99.2305,99.2578,134042.0
2022-11-10 13:00:00,108.98,109.3,108.97,109.25,124307.0,99.2487,99.5401,99.2396,99.4946,124307.0
2022-11-10 13:05:00,109.26,109.37,109.22,109.35,83510.0,99.5037,99.6039,99.4673,99.5857,83510.0
2022-11-10 13:10:00,109.36,109.59,109.3,109.59,97899.0,99.5948,99.8042,99.5401,99.8042,97899.0
2022-11-10 13:15:00,109.6,109.66,109.48,109.57,65573.0,99.8133,99.868,99.7041,99.786,65573.0
2022-11-10 13:20:00,109.57,109.58,109.31,109.4,52753.0,99.786,99.7951,99.5492,99.6312,52753.0
2022-11-10 13:25:00,109.39,109.57,109.36,109.55,77813.0,99.6221,99.786,99.5948,99.7678,77813.0
2022-11-10 13:30:00,109.55,109.61,109.33,109.43,71737.0,99.7678,99.8224,99.5674,99.6585,71737.0
2022-11-10 13:35:00,109.42,109.59,109.26,109.59,103170.0,99.6494,99.8042,99.5037,99.8042,103170.0
2022-11-10 13:40:00,109.59,109.73,109.54,109.66,120575.0,99.8042,99.9317,99.7587,99.868,120575.0
2022-11-10 13:45:00,109.67,109.76,109.61,109.64,64100.0,99.8771,99.9591,99.8224,99.8498,64100.0
2022-11-10 13:50:00,109.64,109.65,109.49,109.53,51192.0,99.8498,99.8589,99.7132,99.7496,51192.0
2022-11-10 13:55:00,109.52,109.64,109.44,109.6,57385.0,99.7405,99.8498,99.6676,99.8133,57385.0
2022-11-10 14:00:00,109.59,109.75,109.5,109.75,59368.0,99.8042,99.9499,99.7223,99.9499,59368.0
2022-11-10 14:05:00,109.73,109.9,109.7,109.71,70085.0,99.9317,100.0865,99.9044,99.9135,70085.0
2022-11-10 14:10:00,109.71,109.72,109.61,109.7,81374.0,99.9135,99.9226,99.8224,99.9044,81374.0
2022-11-10 14:15:00,109.71,109.75,109.57,109.63,51781.0,99.9135,99.9499,99.786,99.8407,51781.0
2022-11-10 14:20:00,109.62,109.64,109.56,109.63,56533.0,99.8316,99.8498,99.7769,99.8407,56533.0
2022-11-10 14:25:00,109.63,109.87,109.58,109.83,92669.0,99.8407,100.0592,99.7951,100.0228,92669.0
2022-11-10 14:30:00,109.82,109.94,109.81,109.86,74055.0,100.0137,100.123,100.0046,100.0501,74055.0
2022-11-10 14:35:00,109.85,109.9,109.8,109.89,52640.0,100.041,100.0865,99.9955,100.0774,52640.0
2022-11-10 14:40:00,109.88,109.89,109.77,109.79,96646.0,100.0683,100.0774,99.9682,99.9864,96646.0
2022-11-10 14:45:00,109.78,109.96,109.77,109.83,69283.0,99.9773,100.1412,99.9682,100.0228,69283.0
2022-11-10 14:50:00,109.82,109.95,109.81,109.92,64475.0,100.0137,100.1321,100.0046,100.1048,64475.0
2022-11-10 14:55:00,109.91,109.96,109.89,109.92,71494.0,100.0957,100.1412,100.0774,100.1048,71494.0
2022-11-10 15:00:00,109.93,110.07,109.92,110.0,102986.0,100.1139,100.2414,100.1048,100.1776,102986.0
2022-11-10 15:05:00,110.0,110.12,109.98,110.12,84043.0,100.1776,100.2869,100.1594,100.2869,84043.0
2022-11-10 15:10:00,110.1,110.14,110.01,110.07,97215.0,100.2687,100.3051,100.1867,100.2414,97215.0
2022-11-10 15:15:00,110.07,110.21,110.05,110.13,86176.0,100.2414,100.3689,100.2232,100.296,86176.0
2022-11-10 15:20:00,110.13,110.18,110.07,110.15,123459.0,100.296,100.3415,100.2414,100.3142,123459.0
2022-11-10 15:25:00,110.14,110.21,110.08,110.19,99011.0,100.3051,100.3689,100.2505,100.3507,99011.0
2022-11-10 15:30:00,110.19,110.19,110.01,110.04,136756.0,100.3507,100.3507,100.1867,100.214,136756.0
2022-11-10 15:35:00,110.06,110.09,109.93,110.08,164515.0,100.2323,100.2596,100.1139,100.2505,164515.0
2022-11-10 15:40:00,110.09,110.44,110.07,110.36,186383.0,100.2596,100.5783,100.2414,100.5055,186383.0
2022-11-10 15:45:00,110.37,110.47,110.29,110.41,212477.0,100.5146,100.6057,100.4417,100.551,212477.0
2022-11-10 15:50:00,110.42,110.7,110.42,110.55,457138.0,100.5601,100.8151,100.5601,100.6785,457138.0
2022-11-10 15:55:00,110.55,110.6,110.18,110.42,730175.0,100.6785,100.724,100.3415,100.5601,730175.0
2022-11-11 09:30:00,112.58,113.42,112.49,113.25,546846.0,102.5272,103.2922,102.4453,103.1374,546846.0
2022-11-11 09:35:00,113.26,113.7,113.13,113.19,356686.0,103.1465,103.5472,103.0281,103.0828,356686.0
2022-11-11 09:40:00,113.17,113.36,112.82,112.99,328533.0,103.0646,103.2376,102.7458,102.9006,328533.0
2022-11-11 09:45:00,112.98,113.38,112.89,112.89,304263.0,102.8915,103.2558,102.8096,102.8096,304263.0
2022-11-11 09:50:00,112.84,112.97,112.7,112.83,273210.0,102.764,102.8824,102.6365,102.7549,273210.0
2022-11-11 09:55:00,112.79,112.94,112.59,112.9,306034.0,102.7185,102.8551,102.5363,102.8187,306034.0
2022-11-11 10:00:00,112.88,113.71,112.66,113.51,411377.0,102.8005,103.5563,102.6001,103.3742,411377.0
2022-11-11 10:05:00,113.48,113.77,113.35,113.45,150337.0,103.3469,103.611,103.2285,103.3196,150337.0
2022-11-11 10:10:00,113.45,113.61,113.24,113.51,135527.0,103.3196,103.4653,103.1283,103.3742,135527.0
2022-11-11 10:15:00,113.5,113.75,113.38,113.68,176610.0,103.3651,103.5928,103.2558,103.529,176610.0
2022-11-11 10:20:00,113.69,114.08,113.62,113.92,302710.0,103.5381,103.8933,103.4744,103.7476,302710.0
2022-11-11 10:25:00,113.92,114.04,113.82,113.93,169906.0,103.7476,103.8569,103.6565,103.7567,169906.0
2022-11-11 10:30:00,113.94,114.34,113.94,114.17,221249.0,103.7658,104.1301,103.7658,103.9753,221249.0
2022-11-11 10:35:00,114.18,114.27,114.03,114.15,264340.0,103.9844,104.0663,103.8478,103.957,264340.0
2022-11-11 10:40:00,114.13,114.31,113.88,114.0,279951.0,103.9388,104.1028,103.7112,103.8204,279951.0
2022-11-11 10:45:00,114.0,114.07,113.77,113.79,117807.0,103.8204,103.8842,103.611,103.6292,117807.0
2022-11-11 10:50:00,113.78,114.18,113.77,114.06,139040.0,103.6201,103.9844,103.611,103.8751,139040.0
2022-11-11 10:55:00,114.07,114.15,113.94,114.05,149448.0,103.8842,103.957,103.7658,103.866,149448.0
2022-11-11 11:00:00,114.05,114.33,114.05,114.31,194058.0,103.866,104.121,103.866,104.1028,194058.0
2022-11-11 11:05:00,114.3,114.3,113.9,113.97,158472.0,104.0937,104.0937,103.7294,103.7931,158472.0
2022-11-11 11:10:00,113.97,114.0,113.75,113.86,172508.0,103.7931,103.8204,103.5928,103.6929,172508.0
2022-11-11 11:15:00,113.86,114.16,113.85,114.13,206658.0,103.6929,103.9662,103.6838,103.9388,206658.0
2022-11-11 11:20:00,114.13,114.13,113.72,113.72,125269.0,103.9388,103.9388,103.5654,103.5654,125269.0
2022-11-11 11:25:00,113.74,113.95,113.66,113.73,128662.0,103.5837,103.7749,103.5108,103.5746,128662.0
2022-11-11 11:30:00,113.72,113.82,113.48,113.5,174999.0,103.5654,103.6565,103.3469,103.3651,174999.0
2022-11-11 11:35:00,113.49,113.56,113.33,113.41,154488.0,103.356,103.4197,103.2103,103.2831,154488.0
2022-11-11 11:40:00,113.4,113.69,113.35,113.57,111091.0,103.274,103.5381,103.2285,103.4288,111091.0
2022-11-11 11:45:00,113.55,113.59,113.29,113.44,173430.0,103.4106,103.4471,103.1738,103.3104,173430.0
2022-11-11 11:50:00,113.43,113.56,113.23,113.31,72805.0,103.3013,103.4197,103.1192,103.1921,72805.0
2022-11-11 11:55:00,113.31,113.38,113.08,113.11,128754.0,103.1921,103.2558,102.9826,103.0099,128754.0
2022-11-11 12:00:00,113.11,113.25,112.99,113.25,119218.0,103.0099,103.1374,102.9006,103.1374,119218.0
2022-11-11 12:05:00,113.24,113.24,112.92,112.93,131057.0,103.1283,103.1283,102.8369,102.846,131057.0
2022-11-11 12:10:00,112.93,113.29,112.93,113.23,111940.0,102.846,103.1738,102.846,103.1192,111940.0
2022-11-11 12:15:00,113.24,113.37,113.23,113.3,108242.0,103.1283,103.2467,103.1192,103.1829,108242.0
2022-11-11 12:20:00,113.3,113.49,113.26,113.47,110560.0,103.1829,103.356,103.1465,103.3378,110560.0
2022-11-11 12:25:00,113.47,113.53,113.38,113.4,78751.0,103.3378,103.3924,103.2558,103.274,78751.0
2022-11-11 12:30:00,113.41,113.81,113.4,113.75,104993.0,103.2831,103.6474,103.274,103.5928,104993.0
2022-11-11 12:35:00,113.76,113.97,113.72,113.8,125182.0,103.6019,103.7931,103.5654,103.6383,125182.0
2022-11-11 12:40:00,113.79,113.93,113.77,113.89,55206.0,103.6292,103.7567,103.611,103.7203,55206.0
2022-11-11 12:45:00,113.9,113.92,113.67,113.69,98253.0,103.7294,103.7476,103.5199,103.5381,98253.0
2022-11-11 12:50:00,113.69,113.87,113.64,113.81,82663.0,103.5381,103.7021,103.4926,103.6474,82663.0
2022-11-11 12:55:00,113.82,113.9,113.74,113.8,85135.0,103.6565,103.7294,103.5837,103.6383,85135.0
2022-11-11 13:00:00,113.8,113.94,113.79,113.87,70960.0,103.6383,103.7658,103.6292,103.7021,70960.0
2022-11-11 13:05:00,113.87,113.87,113.69,113.79,73749.0,103.7021,103.7021,103.5381,103.6292,73749.0
2022-11-11 13:10:00,113.78,113.9,113.76,113.76,70188.0,103.6201,103.7294,103.6019,103.6019,70188.0
2022-11-11 13:15:00,113.76,113.86,113.73,113.84,67018.0,103.6019,103.6929,103.5746,103.6747,67018.0
2022-11-11 13:20:00,113.84,113.93,113.73,113.91,84053.0,103.6747,103.7567,103.5746,103.7385,84053.0
2022-11-11 13:25:00,113.9,114.14,113.85,114.11,105931.0,103.7294,103.9479,103.6838,103.9206,105931.0
2022-11-11 13:30:00,114.11,114.11,113.94,113.94,58827.0,103.9206,103.9206,103.7658,103.7658,58827.0
2022-11-11 13:35:00,113.94,113.95,113.84,113.89,69446.0,103.7658,103.7749,103.6747,103.7203,69446.0
2022-11-11 13:40:00,113.89,113.9,113.76,113.79,51687.0,103.7203,103.7294,103.6019,103.6292,51687.0
2022-11-11 13:45:00,113.8,113.9,113.75,113.89,56146.0,103.6383,103.7294,103.5928,103.7203,56146.0
2022-11-11 13:50:00,113.88,113.96,113.84,113.92,56321.0,103.7112,103.784,103.6747,103.7476,56321.0
2022-11-11 13:55:00,113.92,113.98,113.86,113.87,55096.0,103.7476,103.8022,103.6929,103.7021,55096.0
2022-11-11 14:00:00,113.89,113.96,113.82,113.96,79446.0,103.7203,103.784,103.6565,103.784,79446.0
2022-11-11 14:05:00,113.97,114.02,113.92,114.01,68253.0,103.7931,103.8387,103.7476,103.8295,68253.0
2022-11-11 14:10:00,114.0,114.02,113.86,113.94,72863.0,103.8204,103.8387,103.6929,103.7658,72863.0
2022-11-11 14:15:00,113.94,113.99,113.75,113.76,77952.0,103.7658,103.8113,103.5928,103.6019,77952.0
2022-11-11 14:20:00,113.74,114.04,113.74,114.01,113655.0,103.5837,103.8569,103.5837,103.8295,113655.0
2022-11-11 14:25:00,114.0,114.12,113.95,114.07,112087.0,103.8204,103.9297,103.7749,103.8842,112087.0
2022-11-11 14:30:00,114.06,114.23,114.04,114.23,132720.0,103.8751,104.0299,103.8569,104.0299,132720.0
2022-11-11 14:35:00,114.23,114.29,114.17,114.21,130970.0,104.0299,104.0845,103.9753,104.0117,130970.0
2022-11-11 14:40:00,114.22,114.27,114.13,114.24,114713.0,104.0208,104.0663,103.9388,104.039,114713.0
2022-11-11 14:45:00,114.24,114.44,114.22,114.37,160855.0,104.039,104.2212,104.0208,104.1574,160855.0
2022-11-11 14:50:00,114.38,114.45,114.32,114.38,92005.0,104.1665,104.2303,104.1119,104.1665,92005.0
2022-11-11 14:55:00,114.39,114.42,114.27,114.36,124158.0,104.1756,104.2029,104.0663,104.1483,124158.0
2022-11-11 15:00:00,114.36,114.45,114.12,114.16,138033.0,104.1483,104.2303,103.9297,103.9662,138033.0
2022-11-11 15:05:00,114.18,114.3,114.11,114.18,146634.0,103.9844,104.0937,103.9206,103.9844,146634.0
2022-11-11 15:10:00,114.17,114.24,114.0,114.17,161817.0,103.9753,104.039,103.8204,103.9753,161817.0
2022-11-11 15:15:00,114.17,114.46,114.07,114.46,190155.0,103.9753,104.2394,103.8842,104.2394,190155.0
2022-11-11 15:20:00,114.47,114.5,114.1,114.2,201329.0,104.2485,104.2758,103.9115,104.0026,201329.0
2022-11-11 15:25:00,114.19,114.3,114.15,114.29,164580.0,103.9935,104.0937,103.957,104.0845,164580.0
2022-11-11 15:30:00,114.29,114.33,114.15,114.17,146361.0,104.0845,104.121,103.957,103.9753,146361.0
2022-11-11 15:35:00,114.18,114.27,114.1,114.25,175424.0,103.9844,104.0663,103.9115,104.0481,175424.0
2022-11-11 15:40:00,114.24,114.39,114.22,114.23,170416.0,104.039,104.1756,104.0208,104.0299,170416.0
2022-11-11 15:45:00,114.22,114.32,114.01,114.02,257611.0,104.0208,104.1119,103.8295,103.8387,257611.0
2022-11-11 15:50:00,114.03,114.18,113.98,114.01,390692.0,103.8478,103.9844,103.8022,103.8295,390692.0
2022-11-11 15:55:00,114.01,114.01,113.72,113.96,716873.0,103.8295,103.8295,103.5654,103.784,716873.0
2022-11-14 09:30:00,112.63,114.08,112.49,113.64,568053.0,103.3961,104.7272,103.2676,104.3233,568053.0
2022-11-14 09:35:00,113.63,114.09,113.61,113.75,307594.0,104.3141,104.7364,104.2958,104.4243,307594.0
2022-11-14 09:40:00,113.75,113.94,113.38,113.49,294682.0,104.4243,104.5987,104.0846,104.1856,294682.0
2022-11-14 09:45:00,113.47,113.48,113.05,113.15,300330.0,104.1672,104.1764,103.7817,103.8735,300330.0
2022-11-14 09:50:00,113.15,113.17,112.78,113.13,262711.0,103.8735,103.8918,103.5338,103.8551,262711.0
2022-11-14 09:55:00,113.14,113.45,113.14,113.23,223117.0,103.8643,104.1489,103.8643,103.9469,223117.0
2022-11-14 10:00:00,113.23,113.49,113.09,113.36,193952.0,103.9469,104.1856,103.8184,104.0663,193952.0
2022-11-14 10:05:00,113.36,113.4,113.17,113.4,295449.0,104.0663,104.103,103.8918,104.103,295449.0
2022-11-14 10:10:00,113.4,113.7,113.26,113.66,193655.0,104.103,104.3784,103.9745,104.3417,193655.0
2022-11-14 10:15:00,113.66,113.99,113.65,113.86,248450.0,104.3417,104.6446,104.3325,104.5253,248450.0
2022-11-14 10:20:00,113.87,113.99,113.73,113.91,128588.0,104.5344,104.6446,104.4059,104.5712,128588.0
2022-11-14 10:25:00,113.87,114.09,113.76,113.98,158931.0,104.5344,104.7364,104.4335,104.6354,158931.0
2022-11-14 10:30:00,114.01,114.38,114.01,114.27,210045.0,104.663,105.0026,104.663,104.9017,210045.0
2022-11-14 10:35:00,114.25,114.48,114.17,114.28,162710.0,104.8833,105.0944,104.8099,104.9108,162710.0
2022-11-14 10:40:00,114.28,114.36,114.19,114.24,171946.0,104.9108,104.9843,104.8282,104.8741,171946.0
2022-11-14 10:45:00,114.24,114.52,114.13,114.51,144864.0,104.8741,105.1312,104.7731,105.122,144864.0
2022-11-14 10:50:00,114.5,114.59,114.31,114.36,146297.0,105.1128,105.1954,104.9384,104.9843,146297.0
2022-11-14 10:55:00,114.35,114.44,114.2,114.4,121721.0,104.9751,105.0577,104.8374,105.021,121721.0
2022-11-14 11:00:00,114.4,114.62,114.33,114.53,140508.0,105.021,105.223,104.9567,105.1403,140508.0
2022-11-14 11:05:00,114.53,114.56,114.2,114.37,148597.0,105.1403,105.1679,104.8374,104.9935,148597.0
2022-11-14 11:10:00,114.37,114.44,114.18,114.38,187110.0,104.9935,105.0577,104.819,105.0026,187110.0
2022-11-14 11:15:00,114.37,114.42,114.21,114.23,128735.0,104.9935,105.0394,104.8466,104.8649,128735.0
2022-11-14 11:20:00,114.24,114.28,114.02,114.13,149958.0,104.8741,104.9108,104.6721,104.7731,149958.0
2022-11-14 11:25:00,114.12,114.35,114.01,114.34,203257.0,104.764,104.9751,104.663,104.9659,203257.0
2022-11-14 11:30:00,114.33,114.47,114.23,114.44,184102.0,104.9567,105.0853,104.8649,105.0577,184102.0
2022-11-14 11:35:00,114.45,114.64,114.41,114.51,139559.0,105.0669,105.2413,105.0302,105.122,139559.0
2022-11-14 11:40:00,114.51,114.53,114.26,114.38,111481.0,105.122,105.1403,104.8925,105.0026,111481.0
2022-11-14 11:45:00,114.38,114.4,114.03,114.08,126441.0,105.0026,105.021,104.6813,104.7272,126441.0
2022-11-14 11:50:00,114.08,114.15,114.01,114.02,135998.0,104.7272,104.7915,104.663,104.6721,135998.0
2022-11-14 11:55:00,114.03,114.08,113.9,114.07,87035.0,104.6813,104.7272,104.562,104.7181,87035.0
2022-11-14 12:00:00,114.06,114.27,114.05,114.25,100288.0,104.7089,104.9017,104.6997,104.8833,100288.0
2022-11-14 12:05:00,114.23,114.33,114.17,114.24,70568.0,104.8649,104.9567,104.8099,104.8741,70568.0
2022-11-14 12:10:00,114.26,114.31,114.18,114.24,60572.0,104.8925,104.9384,104.819,104.8741,60572.0
2022-11-14 12:15:00,114.24,114.25,113.89,113.93,93672.0,104.8741,104.8833,104.5528,104.5895,93672.0
2022-11-14 12:20:00,113.92,113.96,113.76,113.9,157294.0,104.5803,104.6171,104.4335,104.562,157294.0
2022-11-14 12:25:00,113.9,114.19,113.87,114.13,111711.0,104.562,104.8282,104.5344,104.7731,111711.0
2022-11-14 12:30:00,114.12,114.32,114.02,114.25,94784.0,104.764,104.9476,104.6721,104.8833,94784.0
2022-11-14 12:35:00,114.24,114.34,114.21,114.29,101125.0,104.8741,104.9659,104.8466,104.92,101125.0
2022-11-14 12:40:00,114.28,114.28,114.01,114.11,91055.0,104.9108,104.9108,104.663,104.7548,91055.0
2022-11-14 12:45:00,114.11,114.11,113.94,114.02,66706.0,104.7548,104.7548,104.5987,104.6721,66706.0
2022-11-14 12:50:00,114.02,114.11,113.67,113.72,125127.0,104.6721,104.7548,104.3508,104.3967,125127.0
2022-11-14 12:55:00,113.71,113.81,113.56,113.68,127840.0,104.3876,104.4794,104.2499,104.36,127840.0
2022-11-14 13:00:00,113.68,113.74,113.56,113.71,88989.0,104.36,104.4151,104.2499,104.3876,88989.0
2022-11-14 13:05:00,113.7,113.88,113.68,113.88,73771.0,104.3784,104.5436,104.36,104.5436,73771.0
2022-11-14 13:10:00,113.89,114.09,113.87,114.07,53261.0,104.5528,104.7364,104.5344,104.7181,53261.0
2022-11-14 13:15:00,114.05,114.12,113.96,114.0,50721.0,104.6997,104.764,104.6171,104.6538,50721.0
2022-11-14 13:20:00,114.0,114.11,113.99,114.0,57160.0,104.6538,104.7548,104.6446,104.6538,57160.0
2022-11-14 13:25:00,113.98,114.15,113.94,114.15,180046.0,104.6354,104.7915,104.5987,104.7915,180046.0
2022-11-14 13:30:00,114.14,114.23,114.09,114.23,112248.0,104.7823,104.8649,104.7364,104.8649,112248.0
2022-11-14 13:35:00,114.23,114.29,114.12,114.16,56412.0,104.8649,104.92,104.764,104.8007,56412.0
2022-11-14 13:40:00,114.16,114.27,114.09,114.24,53457.0,104.8007,104.9017,104.7364,104.8741,53457.0
2022-11-14 13:45:00,114.24,114.26,114.17,114.23,37388.0,104.8741,104.8925,104.8099,104.8649,37388.0
2022-11-14 13:50:00,114.23,114.33,114.17,114.23,60489.0,104.8649,104.9567,104.8099,104.8649,60489.0
2022-11-14 13:55:00,114.23,114.33,114.19,114.27,71610.0,104.8649,104.9567,104.8282,104.9017,71610.0
2022-11-14 14:00:00,114.27,114.4,114.24,114.34,103746.0,104.9017,105.021,104.8741,104.9659,103746.0
2022-11-14 14:05:00,114.33,114.42,114.26,114.39,83483.0,104.9567,105.0394,104.8925,105.0118,83483.0
2022-11-14 14:10:00,114.38,114.45,114.33,114.45,79815.0,105.0026,105.0669,104.9567,105.0669,79815.0
2022-11-14 14:15:00,114.45,114.45,114.28,114.39,81338.0,105.0669,105.0669,104.9108,105.0118,81338.0
2022-11-14 14:20:00,114.4,114.4,114.28,114.33,62392.0,105.021,105.021,104.9108,104.9567,62392.0
2022-11-14 14:25:00,114.32,114.44,114.21,114.42,79429.0,104.9476,105.0577,104.8466,105.0394,79429.0
2022-11-14 14:30:00,114.42,114.45,114.2,114.23,107517.0,105.0394,105.0669,104.8374,104.8649,107517.0
2022-11-14 14:35:00,114.23,114.31,114.14,114.16,105850.0,104.8649,104.9384,104.7823,104.8007,105850.0
2022-11-14 14:40:00,114.15,114.26,114.14,114.21,70324.0,104.7915,104.8925,104.7823,104.8466,70324.0
2022-11-14 14:45:00,114.21,114.29,114.18,114.29,83637.0,104.8466,104.92,104.819,104.92,83637.0
2022-11-14 14:50:00,114.29,114.33,114.22,114.22,65100.0,104.92,104.9567,104.8558,104.8558,65100.0
2022-11-14 14:55:00,114.21,114.26,114.18,114.18,89319.0,104.8466,104.8925,104.819,104.819,89319.0
2022-11-14 15:00:00,114.18,114.41,114.18,114.3,160801.0,104.819,105.0302,104.819,104.9292,160801.0
2022-11-14 15:05:00,114.28,114.32,114.15,114.16,99566.0,104.9108,104.9476,104.7915,104.8007,99566.0
2022-11-14 15:10:00,114.16,114.19,113.87,113.91,164035.0,104.8007,104.8282,104.5344,104.5712,164035.0
2022-11-14 15:15:00,113.9,113.99,113.81,113.87,203599.0,104.562,104.6446,104.4794,104.5344,203599.0
2022-11-14 15:20:00,113.87,113.97,113.83,113.95,145011.0,104.5344,104.6262,104.4977,104.6079,145011.0
2022-11-14 15:25:00,113.94,114.04,113.91,113.91,113281.0,104.5987,104.6905,104.5712,104.5712,113281.0
2022-11-14 15:30:00,113.91,114.1,113.87,113.95,159848.0,104.5712,104.7456,104.5344,104.6079,159848.0
2022-11-14 15:35:00,113.94,114.07,113.93,114.01,134638.0,104.5987,104.7181,104.5895,104.663,134638.0
2022-11-14 15:40:00,114.01,114.08,113.81,113.83,155932.0,104.663,104.7272,104.4794,104.4977,155932.0
2022-11-14 15:45:00,113.82,113.88,113.62,113.67,242221.0,104.4885,104.5436,104.3049,104.3508,242221.0
2022-11-14 15:50:00,113.68,113.86,113.62,113.71,363268.0,104.36,104.5253,104.3049,104.3876,363268.0
2022-11-14 15:55:00,113.71,113.73,113.37,113.42,717131.0,104.3876,104.4059,104.0754,104.1213,717131.0
2022-11-15 09:30:00,113.8,114.28,113.48,113.73,573273.0,104.4702,104.9108,104.1764,104.4059,573273.0
2022-11-15 09:35:00,113.72,114.05,113.32,113.39,267092.0,104.3967,104.6997,104.0295,104.0938,267092.0
2022-11-15 09:40:00,113.39,113.63,113.04,113.04,369337.0,104.0938,104.3141,103.7725,103.7725,369337.0
2022-11-15 09:45:00,113.04,113.53,113.03,113.51,274250.0,103.7725,104.2223,103.7633,104.204,274250.0
2022-11-15 09:50:00,113.51,113.88,113.46,113.74,279641.0,104.204,104.5436,104.1581,104.4151,279641.0
2022-11-15 09:55:00,113.73,113.93,113.58,113.78,200154.0,104.4059,104.5895,104.2682,104.4518,200154.0
2022-11-15 10:00:00,113.78,113.95,113.69,113.72,134605.0,104.4518,104.6079,104.3692,104.3967,134605.0
2022-11-15 10:05:00,113.75,113.99,113.67,113.75,148624.0,104.4243,104.6446,104.3508,104.4243,148624.0
2022-11-15 10:10:00,113.76,113.84,113.6,113.6,128873.0,104.4335,104.5069,104.2866,104.2866,128873.0
2022-11-15 10:15:00,113.6,114.03,113.59,113.93,161000.0,104.2866,104.6813,104.2774,104.5895,161000.0
2022-11-15 10:20:00,113.91,114.05,113.79,114.0,148254.0,104.5712,104.6997,104.461,104.6538,148254.0
2022-11-15 10:25:00,114.01,114.11,113.87,113.96,88936.0,104.663,104.7548,104.5344,104.6171,88936.0
2022-11-15 10:30:00,113.97,113.99,113.78,113.79,89362.0,104.6262,104.6446,104.4518,104.461,89362.0
2022-11-15 10:35:00,113.78,113.81,113.37,113.49,112565.0,104.4518,104.4794,104.0754,104.1856,112565.0
2022-11-15 10:40:00,113.5,113.92,113.5,113.82,125787.0,104.1948,104.5803,104.1948,104.4885,125787.0
2022-11-15 10:45:00,113.81,113.81,113.34,113.35,133598.0,104.4794,104.4794,104.0479,104.0571,133598.0
2022-11-15 10:50:00,113.36,113.36,113.19,113.31,116989.0,104.0663,104.0663,103.9102,104.0204,116989.0
2022-11-15 10:55:00,113.3,113.39,113.05,113.09,113484.0,104.0112,104.0938,103.7817,103.8184,113484.0
2022-11-15 11:00:00,113.08,113.42,113.03,113.4,394489.0,103.8092,104.1213,103.7633,104.103,394489.0
2022-11-15 11:05:00,113.43,113.51,113.25,113.28,102257.0,104.1305,104.204,103.9653,103.9928,102257.0
2022-11-15 11:10:00,113.26,113.34,113.11,113.19,71649.0,103.9745,104.0479,103.8368,103.9102,71649.0
2022-11-15 11:15:00,113.18,113.28,113.06,113.15,79369.0,103.901,103.9928,103.7909,103.8735,79369.0
2022-11-15 11:20:00,113.14,113.43,113.09,113.33,98483.0,103.8643,104.1305,103.8184,104.0387,98483.0
2022-11-15 11:25:00,113.33,113.4,113.14,113.33,73629.0,104.0387,104.103,103.8643,104.0387,73629.0
2022-11-15 11:30:00,113.31,113.48,113.3,113.45,87405.0,104.0204,104.1764,104.0112,104.1489,87405.0
2022-11-15 11:35:00,113.45,113.51,113.34,113.36,80935.0,104.1489,104.204,104.0479,104.0663,80935.0
2022-11-15 11:40:00,113.36,113.5,113.3,113.37,74052.0,104.0663,104.1948,104.0112,104.0754,74052.0
2022-11-15 11:45:00,113.38,113.45,113.27,113.31,97659.0,104.0846,104.1489,103.9836,104.0204,97659.0
2022-11-15 11:50:00,113.3,113.32,113.15,113.18,81783.0,104.0112,104.0295,103.8735,103.901,81783.0
2022-11-15 11:55:00,113.18,113.25,113.1,113.19,105935.0,103.901,103.9653,103.8276,103.9102,105935.0
2022-11-15 12:00:00,113.19,113.27,113.05,113.12,75998.0,103.9102,103.9836,103.7817,103.8459,75998.0
2022-11-15 12:05:00,113.1,113.15,113.04,113.1,70026.0,103.8276,103.8735,103.7725,103.8276,70026.0
2022-11-15 12:10:00,113.11,113.2,113.04,113.07,80738.0,103.8368,103.9194,103.7725,103.8,80738.0
2022-11-15 12:15:00,113.06,113.06,112.87,112.9,151130.0,103.7909,103.7909,103.6164,103.644,151130.0
2022-11-15 12:20:00,112.9,113.07,112.9,113.06,59340.0,103.644,103.8,103.644,103.7909,59340.0
2022-11-15 12:25:00,113.06,113.08,112.94,112.98,66230.0,103.7909,103.8092,103.6807,103.7174,66230.0
2022-11-15 12:30:00,112.99,113.14,112.97,113.13,66146.0,103.7266,103.8643,103.7082,103.8551,66146.0
2022-11-15 12:35:00,113.12,113.19,113.08,113.13,112512.0,103.8459,103.9102,103.8092,103.8551,112512.0
2022-11-15 12:40:00,113.13,113.17,113.0,113.05,57170.0,103.8551,103.8918,103.7358,103.7817,57170.0
2022-11-15 12:45:00,113.06,113.08,112.9,113.07,85334.0,103.7909,103.8092,103.644,103.8,85334.0
2022-11-15 12:50:00,113.08,113.23,113.02,113.19,87196.0,103.8092,103.9469,103.7541,103.9102,87196.0
2022-11-15 12:55:00,113.19,113.75,113.19,113.37,358811.0,103.9102,104.4243,103.9102,104.0754,358811.0
2022-11-15 13:00:00,113.37,113.48,113.27,113.47,114499.0,104.0754,104.1764,103.9836,104.1672,114499.0
2022-11-15 13:05:00,113.46,113.68,113.45,113.66,149446.0,104.1581,104.36,104.1489,104.3417,149446.0
2022-11-15 13:10:00,113.65,113.74,113.45,113.48,103255.0,104.3325,104.4151,104.1489,104.1764,103255.0
2022-11-15 13:15:00,113.48,113.52,113.27,113.3,127553.0,104.1764,104.2131,103.9836,104.0112,127553.0
2022-11-15 13:20:00,113.3,113.37,112.93,113.21,121759.0,104.0112,104.0754,103.6715,103.9286,121759.0
2022-11-15 13:25:00,113.21,113.35,113.0,113.25,158180.0,103.9286,104.0571,103.7358,103.9653,158180.0
2022-11-15 13:30:00,113.23,113.79,113.19,113.71,228501.0,103.9469,104.461,103.9102,104.3876,228501.0
2022-11-15 13:35:00,113.69,113.95,113.59,113.76,400702.0,104.3692,104.6079,104.2774,104.4335,400702.0
2022-11-15 13:40:00,113.77,113.98,113.56,113.85,164920.0,104.4426,104.6354,104.2499,104.5161,164920.0
2022-11-15 13:45:00,113.88,113.88,113.4,113.42,194672.0,104.5436,104.5436,104.103,104.1213,194672.0
2022-11-15 13:50:00,113.45,113.82,113.44,113.78,101338.0,104.1489,104.4885,104.1397,104.4518,101338.0
2022-11-15 13:55:00,113.77,113.9,113.69,113.73,149888.0,104.4426,104.562,104.3692,104.4059,149888.0
2022-11-15 14:00:00,113.73,113.92,113.68,113.75,189454.0,104.4059,104.5803,104.36,104.4243,189454.0
2022-11-15 14:05:00,113.75,114.21,113.74,114.2,397324.0,104.4243,104.8466,104.4151,104.8374,397324.0
2022-11-15 14:10:00,114.19,114.39,113.93,113.94,362249.0,104.8282,105.0118,104.5895,104.5987,362249.0
2022-11-15 14:15:00,113.95,114.03,113.67,113.94,117980.0,104.6079,104.6813,104.3508,104.5987,117980.0
2022-11-15 14:20:00,113.92,114.06,113.79,113.92,119052.0,104.5803,104.7089,104.461,104.5803,119052.0
2022-11-15 14:25:00,113.87,113.98,113.69,113.81,146106.0,104.5344,104.6354,104.3692,104.4794,146106.0
2022-11-15 14:30:00,113.81,113.95,113.68,113.68,183776.0,104.4794,104.6079,104.36,104.36,183776.0
2022-11-15 14:35:00,113.68,113.92,113.6,113.8,80303.0,104.36,104.5803,104.2866,104.4702,80303.0
2022-11-15 14:40:00,113.82,113.92,113.76,113.77,116928.0,104.4885,104.5803,104.4335,104.4426,116928.0
2022-11-15 14:45:00,113.78,113.9,113.71,113.71,109068.0,104.4518,104.562,104.3876,104.3876,109068.0
2022-11-15 14:50:00,113.71,113.93,113.69,113.79,107593.0,104.3876,104.5895,104.3692,104.461,107593.0
2022-11-15 14:55:00,113.8,114.18,113.73,113.99,151842.0,104.4702,104.819,104.4059,104.6446,151842.0
2022-11-15 15:00:00,114.0,114.14,113.99,114.04,118211.0,104.6538,104.7823,104.6446,104.6905,118211.0
2022-11-15 15:05:00,114.05,114.19,113.98,114.18,128874.0,104.6997,104.8282,104.6354,104.819,128874.0
2022-11-15 15:10:00,114.17,114.24,114.03,114.15,124112.0,104.8099,104.8741,104.6813,104.7915,124112.0
2022-11-15 15:15:00,114.15,114.41,114.13,114.25,107637.0,104.7915,105.0302,104.7731,104.8833,107637.0
2022-11-15 15:20:00,114.24,114.48,114.2,114.42,105613.0,104.8741,105.0944,104.8374,105.0394,105613.0
2022-11-15 15:25:00,114.43,114.53,114.35,114.41,131945.0,105.0485,105.1403,104.9751,105.0302,131945.0
2022-11-15 15:30:00,114.42,114.42,114.04,114.04,167273.0,105.0394,105.0394,104.6905,104.6905,167273.0
2022-11-15 15:35:00,114.04,114.38,113.99,114.35,167393.0,104.6905,105.0026,104.6446,104.9751,167393.0
2022-11-15 15:40:00,114.34,114.4,114.2,114.23,130657.0,104.9659,105.021,104.8374,104.8649,130657.0
2022-11-15 15:45:00,114.22,114.29,114.05,114.08,278358.0,104.8558,104.92,104.6997,104.7272,278358.0
2022-11-15 15:50:00,114.08,114.18,113.8,113.89,310594.0,104.7272,104.819,104.4702,104.5528,310594.0
2022-11-15 15:55:00,113.89,114.14,113.87,114.14,487271.0,104.5528,104.7823,104.5344,104.7823,487271.0
2022-11-16 09:30:00,113.44,114.25,113.22,113.97,517756.0,104.1397,104.8833,103.9377,104.6262,517756.0
2022-11-16 09:35:00,113.96,114.14,113.73,113.96,140984.0,104.6171,104.7823,104.4059,104.6171,140984.0
2022-11-16 09:40:00,113.96,114.16,113.82,113.88,209723.0,104.6171,104.8007,104.4885,104.5436,209723.0
2022-11-16 09:45:00,113.88,114.15,113.57,113.67,210990.0,104.5436,104.7915,104.259,104.3508,210990.0
2022-11-16 09:50:00,113.67,113.84,113.47,113.59,174318.0,104.3508,104.5069,104.1672,104.2774,174318.0
2022-11-16 09:55:00,113.57,113.66,113.32,113.49,172648.0,104.259,104.3417,104.0295,104.1856,172648.0
2022-11-16 10:00:00,113.48,113.73,113.34,113.63,116822.0,104.1764,104.4059,104.0479,104.3141,116822.0
2022-11-16 10:05:00,113.64,113.86,113.61,113.77,75846.0,104.3233,104.5253,104.2958,104.4426,75846.0
2022-11-16 10:10:00,113.77,113.86,113.68,113.82,74666.0,104.4426,104.5253,104.36,104.4885,74666.0
2022-11-16 10:15:00,113.83,114.01,113.77,113.77,105776.0,104.4977,104.663,104.4426,104.4426,105776.0
2022-11-16 10:20:00,113.78,114.11,113.76,114.08,97292.0,104.4518,104.7548,104.4335,104.7272,97292.0
2022-11-16 10:25:00,114.08,114.22,113.85,113.89,113078.0,104.7272,104.8558,104.5161,104.5528,113078.0
2022-11-16 10:30:00,113.86,114.09,113.81,113.87,154325.0,104.5253,104.7364,104.4794,104.5344,154325.0
2022-11-16 10:35:00,113.87,114.24,113.8,114.19,121344.0,104.5344,104.8741,104.4702,104.8282,121344.0
2022-11-16 10:40:00,114.2,114.26,114.08,114.2,156563.0,104.8374,104.8925,104.7272,104.8374,156563.0
2022-11-16 10:45:00,114.19,114.22,114.01,114.05,106261.0,104.8282,104.8558,104.663,104.6997,106261.0
2022-11-16 10:50:00,114.04,114.05,113.81,113.84,74482.0,104.6905,104.6997,104.4794,104.5069,74482.0
2022-11-16 10:55:00,113.85,113.88,113.71,113.78,90147.0,104.5161,104.5436,104.3876,104.4518,90147.0
2022-11-16 11:00:00,113.74,113.83,113.69,113.78,79163.0,104.4151,104.4977,104.3692,104.4518,79163.0
2022-11-16 11:05:00,113.77,113.77,113.53,113.61,74091.0,104.4426,104.4426,104.2223,104.2958,74091.0
2022-11-16 11:10:00,113.67,113.74,113.46,113.5,85195.0,104.3508,104.4151,104.1581,104.1948,85195.0
2022-11-16 11:15:00,113.5,113.55,113.22,113.32,153684.0,104.1948,104.2407,103.9377,104.0295,153684.0
2022-11-16 11:20:00,113.33,113.49,113.3,113.47,54397.0,104.0387,104.1856,104.0112,104.1672,54397.0
2022-11-16 11:25:00,113.49,113.68,113.42,113.62,69872.0,104.1856,104.36,104.1213,104.3049,69872.0
2022-11-16 11:30:00,113.61,113.62,113.29,113.37,68058.0,104.2958,104.3049,104.002,104.0754,68058.0
2022-11-16 11:35:00,113.35,113.43,113.29,113.38,71538.0,104.0571,104.1305,104.002,104.0846,71538.0
2022-11-16 11:40:00,113.37,113.43,113.18,113.19,61762.0,104.0754,104.1305,103.901,103.9102,61762.0
2022-11-16 11:45:00,113.18,113.34,113.15,113.24,48560.0,103.901,104.0479,103.8735,103.9561,48560.0
2022-11-16 11:50:00,113.24,113.34,113.19,113.28,44843.0,103.9561,104.0479,103.9102,103.9928,44843.0
2022-11-16 11:55:00,113.28,113.38,113.26,113.37,224959.0,103.9928,104.0846,103.9745,104.0754,224959.0
2022-11-16 12:00:00,113.38,113.43,113.08,113.13,65994.0,104.0846,104.1305,103.8092,103.8551,65994.0
2022-11-16 12:05:00,113.14,113.32,113.13,113.23,66073.0,103.8643,104.0295,103.8551,103.9469,66073.0
2022-11-16 12:10:00,113.24,113.24,113.05,113.07,55350.0,103.9561,103.9561,103.7817,103.8,55350.0
2022-11-16 12:15:00,113.07,113.11,112.95,113.03,63257.0,103.8,103.8368,103.6899,103.7633,63257.0
2022-11-16 12:20:00,113.03,113.04,112.75,112.81,114341.0,103.7633,103.7725,103.5063,103.5614,114341.0
2022-11-16 12:25:00,112.8,112.92,112.77,112.85,89837.0,103.5522,103.6623,103.5246,103.5981,89837.0
2022-11-16 12:30:00,112.84,113.02,112.84,113.01,62236.0,103.5889,103.7541,103.5889,103.745,62236.0
2022-11-16 12:35:00,113.02,113.23,113.01,113.17,72306.0,103.7541,103.9469,103.745,103.8918,72306.0
2022-11-16 12:40:00,113.17,113.26,113.12,113.22,63457.0,103.8918,103.9745,103.8459,103.9377,63457.0
2022-11-16 12:45:00,113.22,113.25,113.09,113.1,56195.0,103.9377,103.9653,103.8184,103.8276,56195.0
2022-11-16 12:50:00,113.11,113.14,112.87,112.93,115107.0,103.8368,103.8643,103.6164,103.6715,115107.0
2022-11-16 12:55:00,112.94,113.03,112.91,112.98,56254.0,103.6807,103.7633,103.6532,103.7174,56254.0
2022-11-16 13:00:00,112.97,112.97,112.66,112.66,105039.0,103.7082,103.7082,103.4236,103.4236,105039.0
2022-11-16 13:05:00,112.65,112.65,112.35,112.37,81781.0,103.4145,103.4145,103.1391,103.1574,81781.0
2022-11-16 13:10:00,112.37,112.54,112.32,112.39,78341.0,103.1574,103.3135,103.1115,103.1758,78341.0
2022-11-16 13:15:00,112.41,112.46,112.13,112.13,195121.0,103.1941,103.24,102.9371,102.9371,195121.0
2022-11-16 13:20:00,112.12,112.28,112.12,112.17,83473.0,102.9279,103.0748,102.9279,102.9738,83473.0
2022-11-16 13:25:00,112.16,112.17,111.95,111.98,90565.0,102.9646,102.9738,102.7719,102.7994,90565.0
2022-11-16 13:30:00,111.99,112.05,111.86,111.88,138831.0,102.8086,102.8637,102.6892,102.7076,138831.0
2022-11-16 13:35:00,111.88,111.96,111.86,111.89,108339.0,102.7076,102.781,102.6892,102.7168,108339.0
2022-11-16 13:40:00,111.89,112.26,111.86,112.25,76532.0,102.7168,103.0564,102.6892,103.0473,76532.0
2022-11-16 13:45:00,112.24,112.56,112.23,112.44,64887.0,103.0381,103.3318,103.0289,103.2217,64887.0
2022-11-16 13:50:00,112.42,112.54,112.38,112.44,59965.0,103.2033,103.3135,103.1666,103.2217,59965.0
2022-11-16 13:55:00,112.46,112.55,112.35,112.45,82418.0,103.24,103.3227,103.1391,103.2309,82418.0
2022-11-16 14:00:00,112.44,112.51,112.33,112.47,64207.0,103.2217,103.2859,103.1207,103.2492,64207.0
2022-11-16 14:05:00,112.47,112.71,112.43,112.71,65307.0,103.2492,103.4695,103.2125,103.4695,65307.0
2022-11-16 14:10:00,112.72,112.76,112.59,112.62,38893.0,103.4787,103.5155,103.3594,103.3869,38893.0
2022-11-16 14:15:00,112.62,112.67,112.48,112.67,37730.0,103.3869,103.4328,103.2584,103.4328,37730.0
2022-11-16 14:20:00,112.68,112.79,112.67,112.75,52806.0,103.442,103.543,103.4328,103.5063,52806.0
2022-11-16 14:25:00,112.75,112.77,112.59,112.68,47332.0,103.5063,103.5246,103.3594,103.442,47332.0
2022-11-16 14:30:00,112.69,112.72,112.54,112.62,45421.0,103.4512,103.4787,103.3135,103.3869,45421.0
2022-11-16 14:35:00,112.62,112.86,112.62,112.7,101492.0,103.3869,103.6073,103.3869,103.4604,101492.0
2022-11-16 14:40:00,112.69,112.72,112.59,112.64,52771.0,103.4512,103.4787,103.3594,103.4053,52771.0
2022-11-16 14:45:00,112.65,112.74,112.59,112.61,41930.0,103.4145,103.4971,103.3594,103.3777,41930.0
2022-11-16 14:50:00,112.61,112.8,112.6,112.73,54694.0,103.3777,103.5522,103.3686,103.4879,54694.0
2022-11-16 14:55:00,112.73,112.75,112.63,112.74,107500.0,103.4879,103.5063,103.3961,103.4971,107500.0
2022-11-16 15:00:00,112.73,112.82,112.68,112.73,74000.0,103.4879,103.5705,103.442,103.4879,74000.0
2022-11-16 15:05:00,112.71,112.77,112.5,112.57,62701.0,103.4695,103.5246,103.2768,103.341,62701.0
2022-11-16 15:10:00,112.57,112.61,112.48,112.5,61170.0,103.341,103.3777,103.2584,103.2768,61170.0
2022-11-16 15:15:00,112.5,112.6,112.42,112.5,73191.0,103.2768,103.3686,103.2033,103.2768,73191.0
2022-11-16 15:20:00,112.48,112.57,112.42,112.5,104222.0,103.2584,103.341,103.2033,103.2768,104222.0
2022-11-16 15:25:00,112.5,112.66,112.48,112.48,94117.0,103.2768,103.4236,103.2584,103.2584,94117.0
2022-11-16 15:30:00,112.5,112.61,112.45,112.52,122342.0,103.2768,103.3777,103.2309,103.2951,122342.0
2022-11-16 15:35:00,112.52,112.7,112.49,112.68,211843.0,103.2951,103.4604,103.2676,103.442,211843.0
2022-11-16 15:40:00,112.66,112.91,112.63,112.91,210107.0,103.4236,103.6532,103.3961,103.6532,210107.0
2022-11-16 15:45:00,112.92,112.99,112.84,112.9,162788.0,103.6623,103.7266,103.5889,103.644,162788.0
2022-11-16 15:50:00,112.9,112.97,112.74,112.86,325725.0,103.644,103.7082,103.4971,103.6073,325725.0
2022-11-16 15:55:00,112.87,112.97,112.77,112.91,661043.0,103.6164,103.7082,103.5246,103.6532,661043.0
2022-11-17 09:30:00,111.29,111.7,110.78,110.87,346809.0,102.166,102.5424,101.6978,101.7804,346809.0
2022-11-17 09:35:00,110.83,111.42,110.75,111.34,226677.0,101.7437,102.2853,101.6702,102.2119,226677.0
2022-11-17 09:40:00,111.3,111.45,110.93,110.93,285800.0,102.1751,102.3128,101.8355,101.8355,285800.0
2022-11-17 09:45:00,110.95,111.54,110.88,111.26,196300.0,101.8538,102.3955,101.7896,102.1384,196300.0
2022-11-17 09:50:00,111.28,111.42,111.13,111.17,141563.0,102.1568,102.2853,102.0191,102.0558,141563.0
2022-11-17 09:55:00,111.18,111.19,110.99,111.05,108998.0,102.065,102.0742,101.8906,101.9456,108998.0
2022-11-17 10:00:00,111.07,111.51,111.04,111.37,162863.0,101.964,102.3679,101.9365,102.2394,162863.0
2022-11-17 10:05:00,111.37,111.7,111.32,111.63,124643.0,102.2394,102.5424,102.1935,102.4781,124643.0
2022-11-17 10:10:00,111.63,111.76,111.37,111.53,112496.0,102.4781,102.5974,102.2394,102.3863,112496.0
2022-11-17 10:15:00,111.53,111.66,111.25,111.43,112518.0,102.3863,102.5056,102.1292,102.2945,112518.0
2022-11-17 10:20:00,111.43,111.69,111.43,111.62,101628.0,102.2945,102.5332,102.2945,102.4689,101628.0
2022-11-17 10:25:00,111.62,111.85,111.57,111.73,97011.0,102.4689,102.6801,102.423,102.5699,97011.0
2022-11-17 10:30:00,111.78,112.11,111.74,112.07,116751.0,102.6158,102.9187,102.5791,102.882,116751.0
2022-11-17 10:35:00,112.06,112.21,111.96,112.02,90057.0,102.8728,103.0105,102.781,102.8361,90057.0
2022-11-17 10:40:00,112.04,112.06,111.78,111.81,73197.0,102.8545,102.8728,102.6158,102.6433,73197.0
2022-11-17 10:45:00,111.81,111.91,111.6,111.65,92371.0,102.6433,102.7351,102.4506,102.4965,92371.0
2022-11-17 10:50:00,111.64,111.79,111.51,111.73,131026.0,102.4873,102.625,102.3679,102.5699,131026.0
2022-11-17 10:55:00,111.72,111.89,111.63,111.82,72833.0,102.5607,102.7168,102.4781,102.6525,72833.0
2022-11-17 11:00:00,111.81,111.97,111.76,111.92,71367.0,102.6433,102.7902,102.5974,102.7443,71367.0
2022-11-17 11:05:00,111.94,111.94,111.72,111.77,50476.0,102.7627,102.7627,102.5607,102.6066,50476.0
2022-11-17 11:10:00,111.77,111.79,111.59,111.69,78512.0,102.6066,102.625,102.4414,102.5332,78512.0
2022-11-17 11:15:00,111.7,111.72,111.57,111.58,46227.0,102.5424,102.5607,102.423,102.4322,46227.0
2022-11-17 11:20:00,111.57,111.6,111.35,111.53,81493.0,102.423,102.4506,102.221,102.3863,81493.0
2022-11-17 11:25:00,111.52,111.6,111.45,111.49,54828.0,102.3771,102.4506,102.3128,102.3496,54828.0
2022-11-17 11:30:00,111.5,111.5,111.25,111.36,123043.0,102.3588,102.3588,102.1292,102.2302,123043.0
2022-11-17 11:35:00,111.36,111.47,111.21,111.31,84113.0,102.2302,102.3312,102.0925,102.1843,84113.0
2022-11-17 11:40:00,111.32,111.43,111.24,111.24,76855.0,102.1935,102.2945,102.1201,102.1201,76855.0
2022-11-17 11:45:00,111.21,112.19,111.19,111.2,87577.0,102.0925,102.9922,102.0742,102.0833,87577.0
2022-11-17 11:50:00,111.21,111.52,111.21,111.42,55463.0,102.0925,102.3771,102.0925,102.2853,55463.0
2022-11-17 11:55:00,111.43,111.81,111.38,111.73,92130.0,102.2945,102.6433,102.2486,102.5699,92130.0
2022-11-17 12:00:00,111.75,111.82,111.65,111.71,52481.0,102.5883,102.6525,102.4965,102.5515,52481.0
2022-11-17 12:05:00,111.72,111.77,111.65,111.68,91000.0,102.5607,102.6066,102.4965,102.524,91000.0
2022-11-17 12:10:00,111.68,111.75,111.62,111.67,45849.0,102.524,102.5883,102.4689,102.5148,45849.0
2022-11-17 12:15:00,111.67,111.89,111.58,111.87,102256.0,102.5148,102.7168,102.4322,102.6984,102256.0
2022-11-17 12:20:00,111.89,111.95,111.75,111.85,58479.0,102.7168,102.7719,102.5883,102.6801,58479.0
2022-11-17 12:25:00,111.85,111.87,111.64,111.64,51850.0,102.6801,102.6984,102.4873,102.4873,51850.0
2022-11-17 12:30:00,111.63,111.74,111.59,111.64,39874.0,102.4781,102.5791,102.4414,102.4873,39874.0
2022-11-17 12:35:00,111.63,111.8,111.6,111.71,38860.0,102.4781,102.6342,102.4506,102.5515,38860.0
2022-11-17 12:40:00,111.71,111.77,111.67,111.72,59165.0,102.5515,102.6066,102.5148,102.5607,59165.0
2022-11-17 12:45:00,111.72,112.06,111.71,112.06,76653.0,102.5607,102.8728,102.5515,102.8728,76653.0
2022-11-17 12:50:00,112.05,112.27,112.05,112.19,68582.0,102.8637,103.0656,102.8637,102.9922,68582.0
2022-11-17 12:55:00,112.2,112.29,112.03,112.21,71905.0,103.0014,103.084,102.8453,103.0105,71905.0
2022-11-17 13:00:00,112.23,112.27,112.13,112.15,40371.0,103.0289,103.0656,102.9371,102.9555,40371.0
2022-11-17 13:05:00,112.15,112.16,112.02,112.06,50497.0,102.9555,102.9646,102.8361,102.8728,50497.0
2022-11-17 13:10:00,112.05,112.25,112.05,112.21,42236.0,102.8637,103.0473,102.8637,103.0105,42236.0
2022-11-17 13:15:00,112.2,112.32,112.2,112.31,53235.0,103.0014,103.1115,103.0014,103.1023,53235.0
2022-11-17 13:20:00,112.32,112.33,112.12,112.17,81398.0,103.1115,103.1207,102.9279,102.9738,81398.0
2022-11-17 13:25:00,112.16,112.26,112.06,112.06,49468.0,102.9646,103.0564,102.8728,102.8728,49468.0
2022-11-17 13:30:00,112.06,112.07,111.87,111.92,62972.0,102.8728,102.882,102.6984,102.7443,62972.0
2022-11-17 13:35:00,111.9,112.16,111.9,112.12,52540.0,102.726,102.9646,102.726,102.9279,52540.0
2022-11-17 13:40:00,112.12,112.15,112.02,112.06,44694.0,102.9279,102.9555,102.8361,102.8728,44694.0
2022-11-17 13:45:00,112.05,112.06,111.93,111.96,58678.0,102.8637,102.8728,102.7535,102.781,58678.0
2022-11-17 13:50:00,111.96,112.11,111.95,112.01,39731.0,102.781,102.9187,102.7719,102.8269,39731.0
2022-11-17 13:55:00,112.01,112.01,111.87,111.89,61084.0,102.8269,102.8269,102.6984,102.7168,61084.0
2022-11-17 14:00:00,111.89,112.11,111.85,112.11,88293.0,102.7168,102.9187,102.6801,102.9187,88293.0
2022-11-17 14:05:00,112.1,112.31,112.03,112.16,158835.0,102.9096,103.1023,102.8453,102.9646,158835.0
2022-11-17 14:10:00,112.15,112.17,111.94,112.13,59261.0,102.9555,102.9738,102.7627,102.9371,59261.0
2022-11-17 14:15:00,112.14,112.14,111.98,111.99,52279.0,102.9463,102.9463,102.7994,102.8086,52279.0
2022-11-17 14:20:00,111.99,112.0,111.87,111.94,38239.0,102.8086,102.8178,102.6984,102.7627,38239.0
2022-11-17 14:25:00,111.91,111.96,111.8,111.92,64425.0,102.7351,102.781,102.6342,102.7443,64425.0
2022-11-17 14:30:00,111.92,112.09,111.89,112.08,33270.0,102.7443,102.9004,102.7168,102.8912,33270.0
2022-11-17 14:35:00,112.08,112.08,111.99,112.01,41437.0,102.8912,102.8912,102.8086,102.8269,41437.0
2022-11-17 14:40:00,112.03,112.08,111.91,112.03,58654.0,102.8453,102.8912,102.7351,102.8453,58654.0
2022-11-17 14:45:00,112.0,112.1,111.91,112.06,45037.0,102.8178,102.9096,102.7351,102.8728,45037.0
2022-11-17 14:50:00,112.04,112.21,111.98,112.2,55009.0,102.8545,103.0105,102.7994,103.0014,55009.0
2022-11-17 14:55:00,112.2,112.27,112.18,112.23,26461.0,103.0014,103.0656,102.983,103.0289,26461.0
2022-11-17 15:00:00,112.23,112.28,112.09,112.18,60938.0,103.0289,103.0748,102.9004,102.983,60938.0
2022-11-17 15:05:00,112.18,112.3,112.17,112.2,68888.0,102.983,103.0932,102.9738,103.0014,68888.0
2022-11-17 15:10:00,112.2,112.31,112.18,112.21,58692.0,103.0014,103.1023,102.983,103.0105,58692.0
2022-11-17 15:15:00,112.22,112.23,112.1,112.11,68120.0,103.0197,103.0289,102.9096,102.9187,68120.0
2022-11-17 15:20:00,112.11,112.11,111.98,112.03,83789.0,102.9187,102.9187,102.7994,102.8453,83789.0
2022-11-17 15:25:00,112.02,112.16,112.02,112.15,51006.0,102.8361,102.9646,102.8361,102.9555,51006.0
2022-11-17 15:30:00,112.14,112.24,112.1,112.23,84652.0,102.9463,103.0381,102.9096,103.0289,84652.0
2022-11-17 15:35:00,112.24,112.51,112.22,112.5,121374.0,103.0381,103.2859,103.0197,103.2768,121374.0
2022-11-17 15:40:00,112.5,112.59,112.49,112.57,99385.0,103.2768,103.3594,103.2676,103.341,99385.0
2022-11-17 15:45:00,112.57,112.87,112.56,112.8,191492.0,103.341,103.6164,103.3318,103.5522,191492.0
2022-11-17 15:50:00,112.82,112.94,112.65,112.88,274134.0,103.5705,103.6807,103.4145,103.6256,274134.0
2022-11-17 15:55:00,112.87,113.2,112.82,113.07,659129.0,103.6164,103.9194,103.5705,103.8,659129.0
2022-11-18 09:30:00,110.9,111.0,109.61,110.09,1034949.0,101.8079,101.8997,100.6237,101.0643,1034949.0
2022-11-18 09:35:00,110.09,110.83,110.09,110.52,589639.0,101.0643,101.7437,101.0643,101.4591,589639.0
2022-11-18 09:40:00,110.52,110.7,110.36,110.57,394895.0,101.4591,101.6243,101.3122,101.505,394895.0
2022-11-18 09:45:00,110.57,110.79,110.41,110.77,266399.0,101.505,101.707,101.3581,101.6886,266399.0
2022-11-18 09:50:00,110.78,110.84,110.29,110.78,264005.0,101.6978,101.7529,101.248,101.6978,264005.0
2022-11-18 09:55:00,110.78,111.18,110.75,111.0,244083.0,101.6978,102.065,101.6702,101.8997,244083.0
2022-11-18 10:00:00,110.99,111.18,110.73,110.89,142289.0,101.8906,102.065,101.6519,101.7988,142289.0
2022-11-18 10:05:00,110.88,110.99,110.49,110.81,137788.0,101.7896,101.8906,101.4316,101.7253,137788.0
2022-11-18 10:10:00,110.83,110.87,110.59,110.61,94923.0,101.7437,101.7804,101.5234,101.5417,94923.0
2022-11-18 10:15:00,110.61,110.81,110.46,110.71,98889.0,101.5417,101.7253,101.404,101.6335,98889.0
2022-11-18 10:20:00,110.73,110.96,110.63,110.91,89630.0,101.6519,101.863,101.5601,101.8171,89630.0
2022-11-18 10:25:00,110.92,111.21,110.9,111.09,93674.0,101.8263,102.0925,101.8079,101.9824,93674.0
2022-11-18 10:30:00,111.09,111.16,110.95,111.11,87531.0,101.9824,102.0466,101.8538,102.0007,87531.0
2022-11-18 10:35:00,111.1,111.39,111.1,111.22,98710.0,101.9915,102.2578,101.9915,102.1017,98710.0
2022-11-18 10:40:00,111.22,111.38,111.11,111.34,75132.0,102.1017,102.2486,102.0007,102.2119,75132.0
2022-11-18 10:45:00,111.34,111.6,111.33,111.55,97879.0,102.2119,102.4506,102.2027,102.4047,97879.0
2022-11-18 10:50:00,111.56,111.65,111.44,111.53,91055.0,102.4138,102.4965,102.3037,102.3863,91055.0
2022-11-18 10:55:00,111.53,111.66,111.42,111.56,113584.0,102.3863,102.5056,102.2853,102.4138,113584.0
2022-11-18 11:00:00,111.55,111.71,111.53,111.6,87667.0,102.4047,102.5515,102.3863,102.4506,87667.0
2022-11-18 11:05:00,111.61,111.93,111.61,111.88,117750.0,102.4597,102.7535,102.4597,102.7076,117750.0
2022-11-18 11:10:00,111.88,111.89,111.71,111.76,79716.0,102.7076,102.7168,102.5515,102.5974,79716.0
2022-11-18 11:15:00,111.76,111.95,111.7,111.95,108373.0,102.5974,102.7719,102.5424,102.7719,108373.0
2022-11-18 11:20:00,111.97,112.08,111.86,111.96,107714.0,102.7902,102.8912,102.6892,102.781,107714.0
2022-11-18 11:25:00,111.97,112.08,111.9,112.05,77819.0,102.7902,102.8912,102.726,102.8637,77819.0
2022-11-18 11:30:00,112.07,112.14,111.9,112.03,96961.0,102.882,102.9463,102.726,102.8453,96961.0
2022-11-18 11:35:00,112.02,112.19,111.98,112.17,128986.0,102.8361,102.9922,102.7994,102.9738,128986.0
2022-11-18 11:40:00,112.17,112.19,111.82,111.82,175809.0,102.9738,102.9922,102.6525,102.6525,175809.0
2022-11-18 11:45:00,111.85,111.94,111.68,111.74,116566.0,102.6801,102.7627,102.524,102.5791,116566.0
2022-11-18 11:50:00,111.74,111.8,111.66,111.7,50363.0,102.5791,102.6342,102.5056,102.5424,50363.0
2022-11-18 11:55:00,111.71,111.78,111.62,111.68,58614.0,102.5515,102.6158,102.4689,102.524,58614.0
2022-11-18 12:00:00,111.68,111.72,111.57,111.72,68235.0,102.524,102.5607,102.423,102.5607,68235.0
2022-11-18 12:05:00,111.71,111.73,111.41,111.44,66710.0,102.5515,102.5699,102.2761,102.3037,66710.0
2022-11-18 12:10:00,111.44,111.7,111.38,111.7,58129.0,102.3037,102.5424,102.2486,102.5424,58129.0
2022-11-18 12:15:00,111.7,111.7,111.38,111.44,95089.0,102.5424,102.5424,102.2486,102.3037,95089.0
2022-11-18 12:20:00,111.44,111.5,111.32,111.32,47890.0,102.3037,102.3588,102.1935,102.1935,47890.0
2022-11-18 12:25:00,111.32,111.56,111.29,111.45,94792.0,102.1935,102.4138,102.166,102.3128,94792.0
2022-11-18 12:30:00,111.44,111.44,111.2,111.26,99805.0,102.3037,102.3037,102.0833,102.1384,99805.0
2022-11-18 12:35:00,111.28,111.4,111.22,111.38,55728.0,102.1568,102.2669,102.1017,102.2486,55728.0
2022-11-18 12:40:00,111.36,111.5,111.35,111.41,65871.0,102.2302,102.3588,102.221,102.2761,65871.0
2022-11-18 12:45:00,111.42,111.44,111.31,111.34,40851.0,102.2853,102.3037,102.1843,102.2119,40851.0
2022-11-18 12:50:00,111.34,111.52,111.33,111.46,63053.0,102.2119,102.3771,102.2027,102.322,63053.0
2022-11-18 12:55:00,111.44,111.66,111.34,111.63,85479.0,102.3037,102.5056,102.2119,102.4781,85479.0
2022-11-18 13:00:00,111.63,111.77,111.61,111.68,67308.0,102.4781,102.6066,102.4597,102.524,67308.0
2022-11-18 13:05:00,111.68,111.74,111.62,111.71,45219.0,102.524,102.5791,102.4689,102.5515,45219.0
2022-11-18 13:10:00,111.72,111.85,111.7,111.77,44492.0,102.5607,102.6801,102.5424,102.6066,44492.0
2022-11-18 13:15:00,111.77,111.77,111.65,111.75,56743.0,102.6066,102.6066,102.4965,102.5883,56743.0
2022-11-18 13:20:00,111.77,111.81,111.54,111.65,52118.0,102.6066,102.6433,102.3955,102.4965,52118.0
2022-11-18 13:25:00,111.64,111.66,111.57,111.64,36889.0,102.4873,102.5056,102.423,102.4873,36889.0
2022-11-18 13:30:00,111.64,111.68,111.56,111.66,49468.0,102.4873,102.524,102.4138,102.5056,49468.0
2022-11-18 13:35:00,111.66,111.66,111.53,111.58,35618.0,102.5056,102.5056,102.3863,102.4322,35618.0
2022-11-18 13:40:00,111.58,111.64,111.37,111.37,73015.0,102.4322,102.4873,102.2394,102.2394,73015.0
2022-11-18 13:45:00,111.36,111.43,111.31,111.37,52705.0,102.2302,102.2945,102.1843,102.2394,52705.0
2022-11-18 13:50:00,111.37,111.37,111.24,111.25,44037.0,102.2394,102.2394,102.1201,102.1292,44037.0
2022-11-18 13:55:00,111.24,111.39,111.24,111.35,45514.0,102.1201,102.2578,102.1201,102.221,45514.0
2022-11-18 14:00:00,111.34,111.41,111.34,111.38,57012.0,102.2119,102.2761,102.2119,102.2486,57012.0
2022-11-18 14:05:00,111.38,111.4,111.25,111.37,45610.0,102.2486,102.2669,102.1292,102.2394,45610.0
2022-11-18 14:10:00,111.33,111.37,111.25,111.26,47869.0,102.2027,102.2394,102.1292,102.1384,47869.0
2022-11-18 14:15:00,111.27,111.38,111.27,111.31,66637.0,102.1476,102.2486,102.1476,102.1843,66637.0
2022-11-18 14:20:00,111.32,111.66,111.32,111.66,102482.0,102.1935,102.5056,102.1935,102.5056,102482.0
2022-11-18 14:25:00,111.66,111.93,111.6,111.91,81164.0,102.5056,102.7535,102.4506,102.7351,81164.0
2022-11-18 14:30:00,111.89,111.95,111.8,111.86,112046.0,102.7168,102.7719,102.6342,102.6892,112046.0
2022-11-18 14:35:00,111.86,111.87,111.48,111.52,141236.0,102.6892,102.6984,102.3404,102.3771,141236.0
2022-11-18 14:40:00,111.53,111.72,111.52,111.69,79519.0,102.3863,102.5607,102.3771,102.5332,79519.0
2022-11-18 14:45:00,111.69,111.74,111.61,111.66,56612.0,102.5332,102.5791,102.4597,102.5056,56612.0
2022-11-18 14:50:00,111.66,111.8,111.65,111.7,40199.0,102.5056,102.6342,102.4965,102.5424,40199.0
2022-11-18 14:55:00,111.71,111.76,111.67,111.73,55731.0,102.5515,102.5974,102.5148,102.5699,55731.0
2022-11-18 15:00:00,111.73,111.81,111.67,111.78,74006.0,102.5699,102.6433,102.5148,102.6158,74006.0
2022-11-18 15:05:00,111.77,111.84,111.69,111.75,58379.0,102.6066,102.6709,102.5332,102.5883,58379.0
2022-11-18 15:10:00,111.75,111.85,111.71,111.8,95919.0,102.5883,102.6801,102.5515,102.6342,95919.0
2022-11-18 15:15:00,111.8,111.95,111.72,111.88,142789.0,102.6342,102.7719,102.5607,102.7076,142789.0
2022-11-18 15:20:00,111.89,112.0,111.82,111.95,86027.0,102.7168,102.8178,102.6525,102.7719,86027.0
2022-11-18 15:25:00,111.95,112.16,111.92,112.14,119392.0,102.7719,102.9646,102.7443,102.9463,119392.0
2022-11-18 15:30:00,112.15,112.23,112.1,112.12,90324.0,102.9555,103.0289,102.9096,102.9279,90324.0
2022-11-18 15:35:00,112.12,112.45,112.12,112.45,133054.0,102.9279,103.2309,102.9279,103.2309,133054.0
2022-11-18 15:40:00,112.45,112.48,112.4,112.44,139661.0,103.2309,103.2584,103.185,103.2217,139661.0
2022-11-18 15:45:00,112.44,112.44,112.21,112.39,215476.0,103.2217,103.2217,103.0105,103.1758,215476.0
2022-11-18 15:50:00,112.41,112.48,111.86,111.89,333838.0,103.1941,103.2584,102.6892,102.7168,333838.0
2022-11-18 15:55:00,111.89,112.22,111.82,112.14,899999.0,102.7168,103.0197,102.6525,102.9463,899999.0
2022-11-21 09:30:00,109.99,110.14,109.25,109.65,676413.0,100.9725,101.1102,100.2932,100.6604,676413.0
2022-11-21 09:35:00,109.68,109.81,108.72,108.91,413169.0,100.688,100.8073,99.8067,99.9811,413169.0
2022-11-21 09:40:00,108.9,109.13,108.42,108.43,358482.0,99.9719,100.1831,99.5313,99.5404,358482.0
2022-11-21 09:45:00,108.45,108.71,108.27,108.65,397911.0,99.5588,99.7975,99.3936,99.7424,397911.0
2022-11-21 09:50:00,108.66,108.88,108.53,108.74,292660.0,99.7516,99.9535,99.6322,99.825,292660.0
2022-11-21 09:55:00,108.73,108.98,108.72,108.94,184216.0,99.8158,100.0454,99.8067,100.0086,184216.0
2022-11-21 10:00:00,108.94,109.15,108.73,109.14,377619.0,100.0086,100.2014,99.8158,100.1922,377619.0
2022-11-21 10:05:00,109.14,109.16,108.75,108.79,174766.0,100.1922,100.2106,99.8342,99.8709,174766.0
2022-11-21 10:10:00,108.79,108.83,108.56,108.59,147998.0,99.8709,99.9076,99.6598,99.6873,147998.0
2022-11-21 10:15:00,108.57,108.62,108.38,108.47,210034.0,99.669,99.7149,99.4945,99.5772,210034.0
2022-11-21 10:20:00,108.47,108.56,108.19,108.23,245114.0,99.5772,99.6598,99.3201,99.3568,245114.0
2022-11-21 10:25:00,108.23,108.35,107.89,107.95,367838.0,99.3568,99.467,99.0447,99.0998,367838.0
2022-11-21 10:30:00,107.96,107.96,107.77,107.88,364788.0,99.109,99.109,98.9346,99.0355,364788.0
2022-11-21 10:35:00,107.88,108.2,107.84,108.08,138558.0,99.0355,99.3293,98.9988,99.2191,138558.0
2022-11-21 10:40:00,108.08,108.18,107.9,108.07,134756.0,99.2191,99.3109,99.0539,99.21,134756.0
2022-11-21 10:45:00,108.08,108.09,107.5,107.72,280212.0,99.2191,99.2283,98.6867,98.8887,280212.0
2022-11-21 10:50:00,107.71,107.71,107.48,107.54,176759.0,98.8795,98.8795,98.6683,98.7234,176759.0
2022-11-21 10:55:00,107.55,107.87,107.52,107.86,144509.0,98.7326,99.0264,98.705,99.0172,144509.0
2022-11-21 11:00:00,107.85,108.1,107.76,107.79,101904.0,99.008,99.2375,98.9254,98.9529,101904.0
2022-11-21 11:05:00,107.78,107.89,107.59,107.81,161535.0,98.9437,99.0447,98.7693,98.9713,161535.0
2022-11-21 11:10:00,107.81,107.82,107.64,107.66,137610.0,98.9713,98.9805,98.8152,98.8336,137610.0
2022-11-21 11:15:00,107.66,107.8,107.6,107.73,126426.0,98.8336,98.9621,98.7785,98.8978,126426.0
2022-11-21 11:20:00,107.72,107.79,107.59,107.68,187143.0,98.8887,98.9529,98.7693,98.8519,187143.0
2022-11-21 11:25:00,107.68,107.77,107.57,107.77,124887.0,98.8519,98.9346,98.7509,98.9346,124887.0
2022-11-21 11:30:00,107.76,107.77,107.58,107.67,106761.0,98.9254,98.9346,98.7601,98.8428,106761.0
2022-11-21 11:35:00,107.66,108.01,107.64,107.94,126721.0,98.8336,99.1549,98.8152,99.0906,126721.0
2022-11-21 11:40:00,107.94,108.08,107.86,108.02,145261.0,99.0906,99.2191,99.0172,99.1641,145261.0
2022-11-21 11:45:00,108.03,108.2,107.99,108.2,96479.0,99.1732,99.3293,99.1365,99.3293,96479.0
2022-11-21 11:50:00,108.21,108.24,108.07,108.19,105913.0,99.3385,99.366,99.21,99.3201,105913.0
2022-11-21 11:55:00,108.19,108.2,107.82,107.87,77733.0,99.3201,99.3293,98.9805,99.0264,77733.0
2022-11-21 12:00:00,107.88,109.98,107.75,109.95,702802.0,99.0355,100.9634,98.9162,100.9358,702802.0
2022-11-21 12:05:00,109.95,110.24,109.54,109.75,402663.0,100.9358,101.2021,100.5594,100.7522,402663.0
2022-11-21 12:10:00,109.75,109.82,109.56,109.68,139034.0,100.7522,100.8165,100.5778,100.688,139034.0
2022-11-21 12:15:00,109.67,109.89,109.37,109.5,141498.0,100.6788,100.8807,100.4034,100.5227,141498.0
2022-11-21 12:20:00,109.5,109.84,109.5,109.71,124714.0,100.5227,100.8348,100.5227,100.7155,124714.0
2022-11-21 12:25:00,109.72,109.81,109.57,109.67,149225.0,100.7247,100.8073,100.587,100.6788,149225.0
2022-11-21 12:30:00,109.71,110.21,109.71,110.16,221832.0,100.7155,101.1745,100.7155,101.1286,221832.0
2022-11-21 12:35:00,110.15,110.36,110.15,110.17,159296.0,101.1194,101.3122,101.1194,101.1378,159296.0
2022-11-21 12:40:00,110.19,110.46,110.19,110.26,97023.0,101.1561,101.404,101.1561,101.2204,97023.0
2022-11-21 12:45:00,110.27,110.29,110.1,110.1,98276.0,101.2296,101.248,101.0735,101.0735,98276.0
2022-11-21 12:50:00,110.11,110.44,110.11,110.42,106250.0,101.0827,101.3857,101.0827,101.3673,106250.0
2022-11-21 12:55:00,110.41,110.68,110.32,110.67,143533.0,101.3581,101.606,101.2755,101.5968,143533.0
2022-11-21 13:00:00,110.67,110.85,110.53,110.81,122831.0,101.5968,101.762,101.4683,101.7253,122831.0
2022-11-21 13:05:00,110.8,111.07,110.79,110.93,163827.0,101.7161,101.964,101.707,101.8355,163827.0
2022-11-21 13:10:00,110.91,111.15,110.91,111.09,135964.0,101.8171,102.0374,101.8171,101.9824,135964.0
2022-11-21 13:15:00,111.09,111.15,110.96,111.05,88377.0,101.9824,102.0374,101.863,101.9456,88377.0
2022-11-21 13:20:00,111.06,111.08,110.74,110.75,95165.0,101.9548,101.9732,101.6611,101.6702,95165.0
2022-11-21 13:25:00,110.75,110.85,110.68,110.81,93214.0,101.6702,101.762,101.606,101.7253,93214.0
2022-11-21 13:30:00,110.79,110.94,110.77,110.88,69085.0,101.707,101.8447,101.6886,101.7896,69085.0
2022-11-21 13:35:00,110.87,111.21,110.83,111.14,183488.0,101.7804,102.0925,101.7437,102.0283,183488.0
2022-11-21 13:40:00,111.13,111.18,110.98,111.07,161823.0,102.0191,102.065,101.8814,101.964,161823.0
2022-11-21 13:45:00,111.08,111.13,110.82,110.85,83011.0,101.9732,102.0191,101.7345,101.762,83011.0
2022-11-21 13:50:00,110.85,110.94,110.74,110.85,68167.0,101.762,101.8447,101.6611,101.762,68167.0
2022-11-21 13:55:00,110.86,111.02,110.85,110.89,68521.0,101.7712,101.9181,101.762,101.7988,68521.0
2022-11-21 14:00:00,110.9,111.08,110.86,110.96,58242.0,101.8079,101.9732,101.7712,101.863,58242.0
2022-11-21 14:05:00,110.96,111.11,110.91,110.94,71766.0,101.863,102.0007,101.8171,101.8447,71766.0
2022-11-21 14:10:00,110.94,110.97,110.82,110.93,78363.0,101.8447,101.8722,101.7345,101.8355,78363.0
2022-11-21 14:15:00,110.93,111.13,110.93,111.12,58055.0,101.8355,102.0191,101.8355,102.0099,58055.0
2022-11-21 14:20:00,111.11,111.13,110.74,110.77,92252.0,102.0007,102.0191,101.6611,101.6886,92252.0
2022-11-21 14:25:00,110.77,110.86,110.69,110.82,125829.0,101.6886,101.7712,101.6152,101.7345,125829.0
2022-11-21 14:30:00,110.81,110.92,110.73,110.75,84232.0,101.7253,101.8263,101.6519,101.6702,84232.0
2022-11-21 14:35:00,110.74,110.77,110.52,110.65,125262.0,101.6611,101.6886,101.4591,101.5784,125262.0
2022-11-21 14:40:00,110.63,110.7,110.42,110.47,75607.0,101.5601,101.6243,101.3673,101.4132,75607.0
2022-11-21 14:45:00,110.47,110.6,110.43,110.59,80806.0,101.4132,101.5325,101.3765,101.5234,80806.0
2022-11-21 14:50:00,110.59,110.67,110.47,110.58,118482.0,101.5234,101.5968,101.4132,101.5142,118482.0
2022-11-21 14:55:00,110.6,110.71,110.48,110.49,70537.0,101.5325,101.6335,101.4224,101.4316,70537.0
2022-11-21 15:00:00,110.48,110.57,110.35,110.55,109517.0,101.4224,101.505,101.303,101.4866,109517.0
2022-11-21 15:05:00,110.56,110.69,110.48,110.66,86601.0,101.4958,101.6152,101.4224,101.5876,86601.0
2022-11-21 15:10:00,110.66,110.67,110.54,110.57,94727.0,101.5876,101.5968,101.4775,101.505,94727.0
2022-11-21 15:15:00,110.58,110.7,110.55,110.61,91391.0,101.5142,101.6243,101.4866,101.5417,91391.0
2022-11-21 15:20:00,110.61,110.72,110.57,110.61,98782.0,101.5417,101.6427,101.505,101.5417,98782.0
2022-11-21 15:25:00,110.62,110.64,110.41,110.53,133043.0,101.5509,101.5693,101.3581,101.4683,133043.0
2022-11-21 15:30:00,110.54,110.69,110.52,110.61,105040.0,101.4775,101.6152,101.4591,101.5417,105040.0
2022-11-21 15:35:00,110.61,110.68,110.52,110.59,108881.0,101.5417,101.606,101.4591,101.5234,108881.0
2022-11-21 15:40:00,110.59,110.6,110.47,110.53,108122.0,101.5234,101.5325,101.4132,101.4683,108122.0
2022-11-21 15:45:00,110.53,110.65,110.43,110.59,172820.0,101.4683,101.5784,101.3765,101.5234,172820.0
2022-11-21 15:50:00,110.6,110.95,110.5,110.89,325954.0,101.5325,101.8538,101.4407,101.7988,325954.0
2022-11-21 15:55:00,110.89,111.06,110.85,110.96,650934.0,101.7988,101.9548,101.762,101.863,650934.0
2022-11-22 09:30:00,112.21,112.99,111.5,111.83,560991.0,103.0105,103.7266,102.3588,102.6617,560991.0
2022-11-22 09:35:00,111.82,112.13,111.43,111.98,372321.0,102.6525,102.9371,102.2945,102.7994,372321.0
2022-11-22 09:40:00,111.97,112.21,111.52,112.14,351343.0,102.7902,103.0105,102.3771,102.9463,351343.0
2022-11-22 09:45:00,112.15,112.22,111.75,111.9,262188.0,102.9555,103.0197,102.5883,102.726,262188.0
2022-11-22 09:50:00,111.9,112.09,111.64,111.93,184170.0,102.726,102.9004,102.4873,102.7535,184170.0
2022-11-22 09:55:00,111.94,112.23,111.87,112.16,200895.0,102.7627,103.0289,102.6984,102.9646,200895.0
2022-11-22 10:00:00,112.16,112.47,112.08,112.35,274959.0,102.9646,103.2492,102.8912,103.1391,274959.0
2022-11-22 10:05:00,112.33,112.42,112.16,112.37,251262.0,103.1207,103.2033,102.9646,103.1574,251262.0
2022-11-22 10:10:00,112.38,112.49,112.1,112.34,213302.0,103.1666,103.2676,102.9096,103.1299,213302.0
2022-11-22 10:15:00,112.33,112.4,112.15,112.17,140547.0,103.1207,103.185,102.9555,102.9738,140547.0
2022-11-22 10:20:00,112.17,112.29,112.11,112.24,158260.0,102.9738,103.084,102.9187,103.0381,158260.0
2022-11-22 10:25:00,112.24,112.46,112.22,112.39,148437.0,103.0381,103.24,103.0197,103.1758,148437.0
2022-11-22 10:30:00,112.41,112.55,112.23,112.29,165745.0,103.1941,103.3227,103.0289,103.084,165745.0
2022-11-22 10:35:00,112.31,112.49,112.2,112.46,147493.0,103.1023,103.2676,103.0014,103.24,147493.0
2022-11-22 10:40:00,112.46,112.53,112.31,112.35,130782.0,103.24,103.3043,103.1023,103.1391,130782.0
2022-11-22 10:45:00,112.34,112.51,112.34,112.44,111607.0,103.1299,103.2859,103.1299,103.2217,111607.0
2022-11-22 10:50:00,112.45,112.57,112.29,112.36,102805.0,103.2309,103.341,103.084,103.1482,102805.0
2022-11-22 10:55:00,112.36,112.51,112.29,112.48,166799.0,103.1482,103.2859,103.084,103.2584,166799.0
2022-11-22 11:00:00,112.48,112.63,112.44,112.51,177724.0,103.2584,103.3961,103.2217,103.2859,177724.0
2022-11-22 11:05:00,112.52,112.62,112.46,112.62,210729.0,103.2951,103.3869,103.24,103.3869,210729.0
2022-11-22 11:10:00,112.62,112.67,112.24,112.24,111676.0,103.3869,103.4328,103.0381,103.0381,111676.0
2022-11-22 11:15:00,112.24,112.46,112.23,112.44,129791.0,103.0381,103.24,103.0289,103.2217,129791.0
2022-11-22 11:20:00,112.44,112.46,112.32,112.46,68399.0,103.2217,103.24,103.1115,103.24,68399.0
2022-11-22 11:25:00,112.47,112.57,112.4,112.46,86985.0,103.2492,103.341,103.185,103.24,86985.0
2022-11-22 11:30:00,112.47,112.57,112.39,112.57,126316.0,103.2492,103.341,103.1758,103.341,126316.0
2022-11-22 11:35:00,112.57,112.58,112.44,112.55,52934.0,103.341,103.3502,103.2217,103.3227,52934.0
2022-11-22 11:40:00,112.53,112.66,112.52,112.66,107326.0,103.3043,103.4236,103.2951,103.4236,107326.0
2022-11-22 11:45:00,112.66,112.85,112.64,112.83,110683.0,103.4236,103.5981,103.4053,103.5797,110683.0
2022-11-22 11:50:00,112.82,112.93,112.77,112.89,93404.0,103.5705,103.6715,103.5246,103.6348,93404.0
2022-11-22 11:55:00,112.89,112.93,112.78,112.87,126631.0,103.6348,103.6715,103.5338,103.6164,126631.0
2022-11-22 12:00:00,112.88,113.03,112.87,113.0,140297.0,103.6256,103.7633,103.6164,103.7358,140297.0
2022-11-22 12:05:00,112.98,113.17,112.98,113.16,67350.0,103.7174,103.8918,103.7174,103.8827,67350.0
2022-11-22 12:10:00,113.15,113.25,113.13,113.17,80116.0,103.8735,103.9653,103.8551,103.8918,80116.0
2022-11-22 12:15:00,113.18,113.37,113.17,113.34,136312.0,103.901,104.0754,103.8918,104.0479,136312.0
2022-11-22 12:20:00,113.35,113.42,113.18,113.22,156943.0,104.0571,104.1213,103.901,103.9377,156943.0
2022-11-22 12:25:00,113.22,113.36,113.18,113.3,97318.0,103.9377,104.0663,103.901,104.0112,97318.0
2022-11-22 12:30:00,113.33,113.38,113.17,113.24,88003.0,104.0387,104.0846,103.8918,103.9561,88003.0
2022-11-22 12:35:00,113.23,113.25,113.15,113.19,47258.0,103.9469,103.9653,103.8735,103.9102,47258.0
2022-11-22 12:40:00,113.21,113.23,113.05,113.12,66657.0,103.9286,103.9469,103.7817,103.8459,66657.0
2022-11-22 12:45:00,113.13,113.26,113.11,113.24,55997.0,103.8551,103.9745,103.8368,103.9561,55997.0
2022-11-22 12:50:00,113.23,113.26,113.14,113.2,54895.0,103.9469,103.9745,103.8643,103.9194,54895.0
2022-11-22 12:55:00,113.2,113.34,113.19,113.34,48749.0,103.9194,104.0479,103.9102,104.0479,48749.0
2022-11-22 13:00:00,113.34,113.41,113.3,113.38,69262.0,104.0479,104.1122,104.0112,104.0846,69262.0
2022-11-22 13:05:00,113.38,113.53,113.36,113.51,113341.0,104.0846,104.2223,104.0663,104.204,113341.0
2022-11-22 13:10:00,113.53,113.7,113.47,113.62,90813.0,104.2223,104.3784,104.1672,104.3049,90813.0
2022-11-22 13:15:00,113.61,113.65,113.54,113.61,81421.0,104.2958,104.3325,104.2315,104.2958,81421.0
2022-11-22 13:20:00,113.62,113.67,113.57,113.66,56364.0,104.3049,104.3508,104.259,104.3417,56364.0
2022-11-22 13:25:00,113.67,113.77,113.64,113.71,97941.0,104.3508,104.4426,104.3233,104.3876,97941.0
2022-11-22 13:30:00,113.71,113.72,113.58,113.58,72210.0,104.3876,104.3967,104.2682,104.2682,72210.0
2022-11-22 13:35:00,113.57,113.63,113.47,113.62,78417.0,104.259,104.3141,104.1672,104.3049,78417.0
2022-11-22 13:40:00,113.62,113.67,113.6,113.65,113764.0,104.3049,104.3508,104.2866,104.3325,113764.0
2022-11-22 13:45:00,113.67,113.74,113.64,113.71,85295.0,104.3508,104.4151,104.3233,104.3876,85295.0
2022-11-22 13:50:00,113.71,113.72,113.54,113.63,109821.0,104.3876,104.3967,104.2315,104.3141,109821.0
2022-11-22 13:55:00,113.62,113.67,113.57,113.63,109349.0,104.3049,104.3508,104.259,104.3141,109349.0
2022-11-22 14:00:00,113.61,113.64,113.4,113.5,115365.0,104.2958,104.3233,104.103,104.1948,115365.0
2022-11-22 14:05:00,113.5,113.67,113.48,113.64,111060.0,104.1948,104.3508,104.1764,104.3233,111060.0
2022-11-22 14:10:00,113.65,113.88,113.65,113.87,96386.0,104.3325,104.5436,104.3325,104.5344,96386.0
2022-11-22 14:15:00,113.86,113.99,113.85,113.98,146261.0,104.5253,104.6446,104.5161,104.6354,146261.0
2022-11-22 14:20:00,113.99,113.99,113.74,113.84,155817.0,104.6446,104.6446,104.4151,104.5069,155817.0
2022-11-22 14:25:00,113.84,113.94,113.77,113.87,77979.0,104.5069,104.5987,104.4426,104.5344,77979.0
2022-11-22 14:30:00,113.87,113.9,113.82,113.84,68286.0,104.5344,104.562,104.4885,104.5069,68286.0
2022-11-22 14:35:00,113.84,113.99,113.81,113.9,128285.0,104.5069,104.6446,104.4794,104.562,128285.0
2022-11-22 14:40:00,113.9,113.95,113.85,113.87,57744.0,104.562,104.6079,104.5161,104.5344,57744.0
2022-11-22 14:45:00,113.88,113.92,113.82,113.84,67945.0,104.5436,104.5803,104.4885,104.5069,67945.0
2022-11-22 14:50:00,113.84,113.92,113.82,113.87,106278.0,104.5069,104.5803,104.4885,104.5344,106278.0
2022-11-22 14:55:00,113.87,113.97,113.87,113.93,83145.0,104.5344,104.6262,104.5344,104.5895,83145.0
2022-11-22 15:00:00,113.94,113.96,113.87,113.95,90833.0,104.5987,104.6171,104.5344,104.6079,90833.0
2022-11-22 15:05:00,113.96,114.0,113.93,113.99,152370.0,104.6171,104.6538,104.5895,104.6446,152370.0
2022-11-22 15:10:00,113.99,114.06,113.86,114.03,303120.0,104.6446,104.7089,104.5253,104.6813,303120.0
2022-11-22 15:15:00,114.02,114.11,114.02,114.11,130835.0,104.6721,104.7548,104.6721,104.7548,130835.0
2022-11-22 15:20:00,114.11,114.23,114.09,114.23,148593.0,104.7548,104.8649,104.7364,104.8649,148593.0
2022-11-22 15:25:00,114.22,114.3,114.14,114.22,131445.0,104.8558,104.9292,104.7823,104.8558,131445.0
2022-11-22 15:30:00,114.21,114.39,114.07,114.35,209018.0,104.8466,105.0118,104.7181,104.9751,209018.0
2022-11-22 15:35:00,114.35,114.41,114.32,114.38,182910.0,104.9751,105.0302,104.9476,105.0026,182910.0
2022-11-22 15:40:00,114.38,114.47,114.29,114.33,249525.0,105.0026,105.0853,104.92,104.9567,249525.0
2022-11-22 15:45:00,114.32,114.44,114.15,114.27,439167.0,104.9476,105.0577,104.7915,104.9017,439167.0
2022-11-22 15:50:00,114.28,114.47,114.28,114.39,474130.0,104.9108,105.0853,104.9108,105.0118,474130.0
2022-11-22 15:55:00,114.4,114.41,114.19,114.2,677113.0,105.021,105.0302,104.8282,104.8374,677113.0
2022-11-23 09:30:00,112.32,113.95,112.1,113.88,462404.0,103.1115,104.6079,102.9096,104.5436,462404.0
2022-11-23 09:35:00,113.93,113.93,113.28,113.8,217998.0,104.5895,104.5895,103.9928,104.4702,217998.0
2022-11-23 09:40:00,113.8,113.91,113.49,113.55,166712.0,104.4702,104.5712,104.1856,104.2407,166712.0
2022-11-23 09:45:00,113.55,113.84,113.17,113.39,219907.0,104.2407,104.5069,103.8918,104.0938,219907.0
2022-11-23 09:50:00,113.38,113.57,113.14,113.3,124708.0,104.0846,104.259,103.8643,104.0112,124708.0
2022-11-23 09:55:00,113.3,113.31,112.9,112.91,151280.0,104.0112,104.0204,103.644,103.6532,151280.0
2022-11-23 10:00:00,112.93,113.2,112.62,113.03,167065.0,103.6715,103.9194,103.3869,103.7633,167065.0
2022-11-23 10:05:00,113.03,113.28,113.02,113.22,92251.0,103.7633,103.9928,103.7541,103.9377,92251.0
2022-11-23 10:10:00,113.22,113.33,113.0,113.12,83188.0,103.9377,104.0387,103.7358,103.8459,83188.0
2022-11-23 10:15:00,113.1,113.23,112.84,113.22,95602.0,103.8276,103.9469,103.5889,103.9377,95602.0
2022-11-23 10:20:00,113.21,113.21,112.96,113.13,91959.0,103.9286,103.9286,103.6991,103.8551,91959.0
2022-11-23 10:25:00,113.15,113.22,112.92,113.16,92929.0,103.8735,103.9377,103.6623,103.8827,92929.0
2022-11-23 10:30:00,113.16,113.29,112.5,112.55,227055.0,103.8827,104.002,103.2768,103.3227,227055.0
2022-11-23 10:35:00,112.57,112.83,112.54,112.82,126129.0,103.341,103.5797,103.3135,103.5705,126129.0
2022-11-23 10:40:00,112.83,113.03,112.75,112.88,172326.0,103.5797,103.7633,103.5063,103.6256,172326.0
2022-11-23 10:45:00,112.89,112.94,112.62,112.78,124585.0,103.6348,103.6807,103.3869,103.5338,124585.0
2022-11-23 10:50:00,112.77,113.02,112.65,113.0,83096.0,103.5246,103.7541,103.4145,103.7358,83096.0
2022-11-23 10:55:00,113.0,113.05,112.89,112.98,60415.0,103.7358,103.7817,103.6348,103.7174,60415.0
2022-11-23 11:00:00,112.99,113.01,112.67,112.91,97523.0,103.7266,103.745,103.4328,103.6532,97523.0
2022-11-23 11:05:00,112.89,113.08,112.89,113.04,59900.0,103.6348,103.8092,103.6348,103.7725,59900.0
2022-11-23 11:10:00,113.02,113.1,112.82,113.09,49471.0,103.7541,103.8276,103.5705,103.8184,49471.0
2022-11-23 11:15:00,113.1,113.13,112.97,113.04,66379.0,103.8276,103.8551,103.7082,103.7725,66379.0
2022-11-23 11:20:00,113.04,113.31,113.02,113.16,83163.0,103.7725,104.0204,103.7541,103.8827,83163.0
2022-11-23 11:25:00,113.17,113.36,113.05,113.35,88275.0,103.8918,104.0663,103.7817,104.0571,88275.0
2022-11-23 11:30:00,113.34,113.4,113.19,113.26,79410.0,104.0479,104.103,103.9102,103.9745,79410.0
2022-11-23 11:35:00,113.26,113.29,113.17,113.28,49081.0,103.9745,104.002,103.8918,103.9928,49081.0
2022-11-23 11:40:00,113.3,113.33,113.13,113.14,63749.0,104.0112,104.0387,103.8551,103.8643,63749.0
2022-11-23 11:45:00,113.14,113.14,113.0,113.0,57404.0,103.8643,103.8643,103.7358,103.7358,57404.0
2022-11-23 11:50:00,113.02,113.14,113.02,113.07,41173.0,103.7541,103.8643,103.7541,103.8,41173.0
2022-11-23 11:55:00,113.06,113.12,112.84,112.98,81819.0,103.7909,103.8459,103.5889,103.7174,81819.0
2022-11-23 12:00:00,112.97,113.13,112.9,112.99,63428.0,103.7082,103.8551,103.644,103.7266,63428.0
2022-11-23 12:05:00,112.99,113.01,112.81,112.85,53571.0,103.7266,103.745,103.5614,103.5981,53571.0
2022-11-23 12:10:00,112.86,112.92,112.77,112.78,95172.0,103.6073,103.6623,103.5246,103.5338,95172.0
2022-11-23 12:15:00,112.78,112.78,112.58,112.67,66398.0,103.5338,103.5338,103.3502,103.4328,66398.0
2022-11-23 12:20:00,112.68,112.75,112.64,112.7,43280.0,103.442,103.5063,103.4053,103.4604,43280.0
2022-11-23 12:25:00,112.71,112.76,112.64,112.66,41338.0,103.4695,103.5155,103.4053,103.4236,41338.0
2022-11-23 12:30:00,112.65,112.66,112.41,112.44,97281.0,103.4145,103.4236,103.1941,103.2217,97281.0
2022-11-23 12:35:00,112.44,112.62,112.4,112.59,46423.0,103.2217,103.3869,103.185,103.3594,46423.0
2022-11-23 12:40:00,112.59,112.76,112.58,112.73,35136.0,103.3594,103.5155,103.3502,103.4879,35136.0
2022-11-23 12:45:00,112.73,112.91,112.71,112.86,73764.0,103.4879,103.6532,103.4695,103.6073,73764.0
2022-11-23 12:50:00,112.86,112.97,112.74,112.96,67469.0,103.6073,103.7082,103.4971,103.6991,67469.0
2022-11-23 12:55:00,112.95,112.96,112.74,112.76,73389.0,103.6899,103.6991,103.4971,103.5155,73389.0
2022-11-23 13:00:00,112.76,112.9,112.69,112.85,81379.0,103.5155,103.644,103.4512,103.5981,81379.0
2022-11-23 13:05:00,112.85,112.87,112.71,112.79,45718.0,103.5981,103.6164,103.4695,103.543,45718.0
2022-11-23 13:10:00,112.79,112.85,112.73,112.73,40916.0,103.543,103.5981,103.4879,103.4879,40916.0
2022-11-23 13:15:00,112.74,112.82,112.72,112.78,50645.0,103.4971,103.5705,103.4787,103.5338,50645.0
2022-11-23 13:20:00,112.79,112.85,112.76,112.84,65802.0,103.543,103.5981,103.5155,103.5889,65802.0
2022-11-23 13:25:00,112.84,112.84,112.72,112.8,42387.0,103.5889,103.5889,103.4787,103.5522,42387.0
2022-11-23 13:30:00,112.81,112.9,112.72,112.76,67204.0,103.5614,103.644,103.4787,103.5155,67204.0
2022-11-23 13:35:00,112.76,112.85,112.72,112.78,50277.0,103.5155,103.5981,103.4787,103.5338,50277.0
2022-11-23 13:40:00,112.77,112.98,112.75,112.95,126364.0,103.5246,103.7174,103.5063,103.6899,126364.0
2022-11-23 13:45:00,112.97,113.11,112.93,113.06,71083.0,103.7082,103.8368,103.6715,103.7909,71083.0
2022-11-23 13:50:00,113.07,113.09,113.01,113.05,37470.0,103.8,103.8184,103.745,103.7817,37470.0
2022-11-23 13:55:00,113.04,113.14,113.03,113.07,38327.0,103.7725,103.8643,103.7633,103.8,38327.0
2022-11-23 14:00:00,113.05,113.45,112.83,113.43,155753.0,103.7817,104.1489,103.5797,104.1305,155753.0
2022-11-23 14:05:00,113.43,113.44,113.22,113.28,72630.0,104.1305,104.1397,103.9377,103.9928,72630.0
2022-11-23 14:10:00,113.3,113.33,113.11,113.27,70995.0,104.0112,104.0387,103.8368,103.9836,70995.0
2022-11-23 14:15:00,113.28,113.43,113.27,113.39,59458.0,103.9928,104.1305,103.9836,104.0938,59458.0
2022-11-23 14:20:00,113.4,113.54,113.39,113.53,120095.0,104.103,104.2315,104.0938,104.2223,120095.0
2022-11-23 14:25:00,113.54,113.7,113.5,113.59,88938.0,104.2315,104.3784,104.1948,104.2774,88938.0
2022-11-23 14:30:00,113.59,113.61,113.45,113.48,60358.0,104.2774,104.2958,104.1489,104.1764,60358.0
2022-11-23 14:35:00,113.47,113.52,113.38,113.44,60802.0,104.1672,104.2131,104.0846,104.1397,60802.0
2022-11-23 14:40:00,113.45,113.61,113.44,113.58,49648.0,104.1489,104.2958,104.1397,104.2682,49648.0
2022-11-23 14:45:00,113.57,113.79,113.55,113.77,50411.0,104.259,104.461,104.2407,104.4426,50411.0
2022-11-23 14:50:00,113.78,113.82,113.62,113.67,110129.0,104.4518,104.4885,104.3049,104.3508,110129.0
2022-11-23 14:55:00,113.66,113.74,113.57,113.57,46932.0,104.3417,104.4151,104.259,104.259,46932.0
2022-11-23 15:00:00,113.57,113.67,113.52,113.62,44330.0,104.259,104.3508,104.2131,104.3049,44330.0
2022-11-23 15:05:00,113.63,113.75,113.57,113.73,47805.0,104.3141,104.4243,104.259,104.4059,47805.0
2022-11-23 15:10:00,113.74,113.83,113.64,113.72,85657.0,104.4151,104.4977,104.3233,104.3967,85657.0
2022-11-23 15:15:00,113.75,113.83,113.72,113.74,53187.0,104.4243,104.4977,104.3967,104.4151,53187.0
2022-11-23 15:20:00,113.74,113.79,113.57,113.6,79863.0,104.4151,104.461,104.259,104.2866,79863.0
2022-11-23 15:25:00,113.6,113.63,113.52,113.54,122719.0,104.2866,104.3141,104.2131,104.2315,122719.0
2022-11-23 15:30:00,113.53,113.54,113.28,113.33,70600.0,104.2223,104.2315,103.9928,104.0387,70600.0
2022-11-23 15:35:00,113.31,113.45,113.27,113.45,69689.0,104.0204,104.1489,103.9836,104.1489,69689.0
2022-11-23 15:40:00,113.47,113.57,113.47,113.54,76752.0,104.1672,104.259,104.1672,104.2315,76752.0
2022-11-23 15:45:00,113.54,113.62,113.47,113.52,107496.0,104.2315,104.3049,104.1672,104.2131,107496.0
2022-11-23 15:50:00,113.53,113.64,113.5,113.54,142785.0,104.2223,104.3233,104.1948,104.2315,142785.0
2022-11-23 15:55:00,113.53,113.64,113.41,113.6,500385.0,104.2223,104.3233,104.1122,104.2866,500385.0
2022-11-25 09:30:00,113.88,114.44,113.76,113.95,310588.0,104.5436,105.0577,104.4335,104.6079,310588.0
2022-11-25 09:35:00,113.95,114.21,113.64,113.89,187076.0,104.6079,104.8466,104.3233,104.5528,187076.0
2022-11-25 09:40:00,113.89,114.61,113.75,114.44,235393.0,104.5528,105.2138,104.4243,105.0577,235393.0
2022-11-25 09:45:00,114.44,114.44,114.01,114.33,166371.0,105.0577,105.0577,104.663,104.9567,166371.0
2022-11-25 09:50:00,114.33,114.37,114.17,114.21,122901.0,104.9567,104.9935,104.8099,104.8466,122901.0
2022-11-25 09:55:00,114.22,114.48,114.19,114.44,118257.0,104.8558,105.0944,104.8282,105.0577,118257.0
2022-11-25 10:00:00,114.45,114.45,114.17,114.25,159704.0,105.0669,105.0669,104.8099,104.8833,159704.0
2022-11-25 10:05:00,114.26,114.36,114.2,114.23,59608.0,104.8925,104.9843,104.8374,104.8649,59608.0
2022-11-25 10:10:00,114.24,114.47,114.12,114.26,192850.0,104.8741,105.0853,104.764,104.8925,192850.0
2022-11-25 10:15:00,114.26,114.33,114.11,114.17,99356.0,104.8925,104.9567,104.7548,104.8099,99356.0
2022-11-25 10:20:00,114.17,114.2,114.1,114.18,149138.0,104.8099,104.8374,104.7456,104.819,149138.0
2022-11-25 10:25:00,114.18,114.35,114.12,114.32,99775.0,104.819,104.9751,104.764,104.9476,99775.0
2022-11-25 10:30:00,114.29,114.43,114.24,114.37,87464.0,104.92,105.0485,104.8741,104.9935,87464.0
2022-11-25 10:35:00,114.36,114.44,114.3,114.36,74992.0,104.9843,105.0577,104.9292,104.9843,74992.0
2022-11-25 10:40:00,114.35,114.48,114.27,114.43,98870.0,104.9751,105.0944,104.9017,105.0485,98870.0
2022-11-25 10:45:00,114.41,114.55,114.35,114.47,104080.0,105.0302,105.1587,104.9751,105.0853,104080.0
2022-11-25 10:50:00,114.46,114.47,114.33,114.34,74682.0,105.0761,105.0853,104.9567,104.9659,74682.0
2022-11-25 10:55:00,114.35,114.37,114.21,114.22,139788.0,104.9751,104.9935,104.8466,104.8558,139788.0
2022-11-25 11:00:00,114.22,114.24,114.1,114.1,128761.0,104.8558,104.8741,104.7456,104.7456,128761.0
2022-11-25 11:05:00,114.1,114.15,114.03,114.08,67622.0,104.7456,104.7915,104.6813,104.7272,67622.0
2022-11-25 11:10:00,114.07,114.16,114.05,114.05,89436.0,104.7181,104.8007,104.6997,104.6997,89436.0
2022-11-25 11:15:00,114.05,114.12,114.02,114.05,69860.0,104.6997,104.764,104.6721,104.6997,69860.0
2022-11-25 11:20:00,114.05,114.15,113.95,114.03,175591.0,104.6997,104.7915,104.6079,104.6813,175591.0
2022-11-25 11:25:00,114.02,114.07,113.97,114.03,65219.0,104.6721,104.7181,104.6262,104.6813,65219.0
2022-11-25 11:30:00,114.01,114.02,113.9,113.98,81282.0,104.663,104.6721,104.562,104.6354,81282.0
2022-11-25 11:35:00,113.98,114.03,113.92,113.92,42786.0,104.6354,104.6813,104.5803,104.5803,42786.0
2022-11-25 11:40:00,113.92,113.97,113.88,113.95,46521.0,104.5803,104.6262,104.5436,104.6079,46521.0
2022-11-25 11:45:00,113.97,114.02,113.95,113.98,43383.0,104.6262,104.6721,104.6079,104.6354,43383.0
2022-11-25 11:50:00,113.99,114.02,113.95,113.96,31809.0,104.6446,104.6721,104.6079,104.6171,31809.0
2022-11-25 11:55:00,113.98,114.01,113.94,113.97,28747.0,104.6354,104.663,104.5987,104.6262,28747.0
2022-11-25 12:00:00,113.96,113.98,113.89,113.96,46038.0,104.6171,104.6354,104.5528,104.6171,46038.0
2022-11-25 12:05:00,113.97,114.06,113.93,114.05,60177.0,104.6262,104.7089,104.5895,104.6997,60177.0
2022-11-25 12:10:00,114.03,114.08,113.96,113.98,50515.0,104.6813,104.7272,104.6171,104.6354,50515.0
2022-11-25 12:15:00,113.98,114.0,113.89,113.96,77509.0,104.6354,104.6538,104.5528,104.6171,77509.0
2022-11-25 12:20:00,113.95,113.96,113.72,113.76,111246.0,104.6079,104.6171,104.3967,104.4335,111246.0
2022-11-25 12:25:00,113.77,113.88,113.66,113.68,98921.0,104.4426,104.5436,104.3417,104.36,98921.0
2022-11-25 12:30:00,113.67,113.68,113.44,113.45,98719.0,104.3508,104.36,104.1397,104.1489,98719.0
2022-11-25 12:35:00,113.45,113.45,113.26,113.32,296700.0,104.1489,104.1489,103.9745,104.0295,296700.0
2022-11-25 12:40:00,113.31,113.34,113.16,113.33,166863.0,104.0204,104.0479,103.8827,104.0387,166863.0
2022-11-25 12:45:00,113.33,113.41,113.22,113.25,185548.0,104.0387,104.1122,103.9377,103.9653,185548.0
2022-11-25 12:50:00,113.25,113.3,113.1,113.12,170075.0,103.9653,104.0112,103.8276,103.8459,170075.0
2022-11-25 12:55:00,113.13,113.3,113.06,113.22,253967.0,103.8551,104.0112,103.7909,103.9377,253967.0
2022-11-28 09:30:00,110.66,111.0,109.71,109.85,1161623.0,101.5876,101.8997,100.7155,100.844,1161623.0
2022-11-28 09:35:00,109.89,110.27,109.74,110.07,384351.0,100.8807,101.2296,100.743,101.046,384351.0
2022-11-28 09:40:00,110.07,110.35,109.83,110.15,309845.0,101.046,101.303,100.8257,101.1194,309845.0
2022-11-28 09:45:00,110.16,110.2,109.62,109.93,417885.0,101.1286,101.1653,100.6329,100.9175,417885.0
2022-11-28 09:50:00,109.94,110.35,109.85,110.28,344522.0,100.9266,101.303,100.844,101.2388,344522.0
2022-11-28 09:55:00,110.29,110.39,109.91,110.14,299742.0,101.248,101.3398,100.8991,101.1102,299742.0
2022-11-28 10:00:00,110.16,110.31,109.96,110.21,258313.0,101.1286,101.2663,100.945,101.1745,258313.0
2022-11-28 10:05:00,110.2,110.21,109.89,109.95,363920.0,101.1653,101.1745,100.8807,100.9358,363920.0
2022-11-28 10:10:00,109.93,110.17,109.93,110.15,264322.0,100.9175,101.1378,100.9175,101.1194,264322.0
2022-11-28 10:15:00,110.14,110.65,110.1,110.65,233454.0,101.1102,101.5784,101.0735,101.5784,233454.0
2022-11-28 10:20:00,110.66,110.77,110.42,110.52,207621.0,101.5876,101.6886,101.3673,101.4591,207621.0
2022-11-28 10:25:00,110.53,110.7,110.34,110.46,206969.0,101.4683,101.6243,101.2939,101.404,206969.0
2022-11-28 10:30:00,110.45,110.99,110.41,110.94,277901.0,101.3948,101.8906,101.3581,101.8447,277901.0
2022-11-28 10:35:00,110.94,110.97,110.58,110.59,270428.0,101.8447,101.8722,101.5142,101.5234,270428.0
2022-11-28 10:40:00,110.58,110.74,110.5,110.63,155368.0,101.5142,101.6611,101.4407,101.5601,155368.0
2022-11-28 10:45:00,110.63,110.76,110.45,110.5,126871.0,101.5601,101.6794,101.3948,101.4407,126871.0
2022-11-28 10:50:00,110.49,110.53,110.19,110.23,156290.0,101.4316,101.4683,101.1561,101.1929,156290.0
2022-11-28 10:55:00,110.22,110.3,110.13,110.23,151294.0,101.1837,101.2571,101.1011,101.1929,151294.0
2022-11-28 11:00:00,110.23,110.5,110.23,110.4,122058.0,101.1929,101.4407,101.1929,101.3489,122058.0
2022-11-28 11:05:00,110.4,110.55,110.37,110.49,115431.0,101.3489,101.4866,101.3214,101.4316,115431.0
2022-11-28 11:10:00,110.5,110.63,110.34,110.51,178117.0,101.4407,101.5601,101.2939,101.4499,178117.0
2022-11-28 11:15:00,110.5,110.64,110.47,110.56,114286.0,101.4407,101.5693,101.4132,101.4958,114286.0
2022-11-28 11:20:00,110.57,110.57,110.32,110.36,174223.0,101.505,101.505,101.2755,101.3122,174223.0
2022-11-28 11:25:00,110.36,110.65,110.36,110.64,102424.0,101.3122,101.5784,101.3122,101.5693,102424.0
2022-11-28 11:30:00,110.63,110.64,110.39,110.46,75763.0,101.5601,101.5693,101.3398,101.404,75763.0
2022-11-28 11:35:00,110.46,110.56,110.38,110.4,79712.0,101.404,101.4958,101.3306,101.3489,79712.0
2022-11-28 11:40:00,110.39,111.43,110.31,111.23,505297.0,101.3398,102.2945,101.2663,102.1109,505297.0
2022-11-28 11:45:00,111.26,111.46,111.1,111.22,207414.0,102.1384,102.322,101.9915,102.1017,207414.0
2022-11-28 11:50:00,111.22,111.22,110.92,110.92,278502.0,102.1017,102.1017,101.8263,101.8263,278502.0
2022-11-28 11:55:00,110.95,111.16,110.86,111.08,149989.0,101.8538,102.0466,101.7712,101.9732,149989.0
2022-11-28 12:00:00,111.09,111.17,110.65,110.88,151972.0,101.9824,102.0558,101.5784,101.7896,151972.0
2022-11-28 12:05:00,110.87,111.14,110.81,110.83,195395.0,101.7804,102.0283,101.7253,101.7437,195395.0
2022-11-28 12:10:00,110.85,111.06,110.75,111.05,135096.0,101.762,101.9548,101.6702,101.9456,135096.0
2022-11-28 12:15:00,111.08,111.19,111.03,111.1,103140.0,101.9732,102.0742,101.9273,101.9915,103140.0
2022-11-28 12:20:00,111.1,111.16,110.91,110.98,117000.0,101.9915,102.0466,101.8171,101.8814,117000.0
2022-11-28 12:25:00,110.98,111.07,110.82,110.82,104263.0,101.8814,101.964,101.7345,101.7345,104263.0
2022-11-28 12:30:00,110.82,111.08,110.82,111.06,78835.0,101.7345,101.9732,101.7345,101.9548,78835.0
2022-11-28 12:35:00,111.05,111.16,110.96,111.06,111867.0,101.9456,102.0466,101.863,101.9548,111867.0
2022-11-28 12:40:00,111.06,111.13,110.96,110.96,54327.0,101.9548,102.0191,101.863,101.863,54327.0
2022-11-28 12:45:00,110.96,111.1,110.93,110.95,92151.0,101.863,101.9915,101.8355,101.8538,92151.0
2022-11-28 12:50:00,110.95,111.07,110.87,110.92,122703.0,101.8538,101.964,101.7804,101.8263,122703.0
2022-11-28 12:55:00,110.93,111.06,110.92,111.02,63657.0,101.8355,101.9548,101.8263,101.9181,63657.0
2022-11-28 13:00:00,111.0,111.12,110.98,111.11,83676.0,101.8997,102.0099,101.8814,102.0007,83676.0
2022-11-28 13:05:00,111.11,111.19,111.0,111.05,96251.0,102.0007,102.0742,101.8997,101.9456,96251.0
2022-11-28 13:10:00,111.05,111.15,110.99,111.06,114704.0,101.9456,102.0374,101.8906,101.9548,114704.0
2022-11-28 13:15:00,111.05,111.09,110.98,111.06,78054.0,101.9456,101.9824,101.8814,101.9548,78054.0
2022-11-28 13:20:00,111.06,111.06,110.95,110.96,70092.0,101.9548,101.9548,101.8538,101.863,70092.0
2022-11-28 13:25:00,110.98,111.04,110.9,110.92,94647.0,101.8814,101.9365,101.8079,101.8263,94647.0
2022-11-28 13:30:00,110.92,110.94,110.79,110.84,117273.0,101.8263,101.8447,101.707,101.7529,117273.0
2022-11-28 13:35:00,110.83,110.93,110.82,110.88,77729.0,101.7437,101.8355,101.7345,101.7896,77729.0
2022-11-28 13:40:00,110.88,110.99,110.85,110.92,82970.0,101.7896,101.8906,101.762,101.8263,82970.0
2022-11-28 13:45:00,110.92,110.95,110.85,110.94,74701.0,101.8263,101.8538,101.762,101.8447,74701.0
2022-11-28 13:50:00,110.94,110.99,110.82,110.86,89255.0,101.8447,101.8906,101.7345,101.7712,89255.0
2022-11-28 13:55:00,110.86,110.87,110.26,110.51,221983.0,101.7712,101.7804,101.2204,101.4499,221983.0
2022-11-28 14:00:00,110.51,110.6,110.43,110.49,67995.0,101.4499,101.5325,101.3765,101.4316,67995.0
2022-11-28 14:05:00,110.48,110.57,110.44,110.54,75307.0,101.4224,101.505,101.3857,101.4775,75307.0
2022-11-28 14:10:00,110.54,110.6,110.48,110.56,38348.0,101.4775,101.5325,101.4224,101.4958,38348.0
2022-11-28 14:15:00,110.55,110.62,110.53,110.58,38782.0,101.4866,101.5509,101.4683,101.5142,38782.0
2022-11-28 14:20:00,110.58,110.63,110.48,110.48,48675.0,101.5142,101.5601,101.4224,101.4224,48675.0
2022-11-28 14:25:00,110.48,110.53,110.4,110.41,47796.0,101.4224,101.4683,101.3489,101.3581,47796.0
2022-11-28 14:30:00,110.4,110.46,110.36,110.43,81560.0,101.3489,101.404,101.3122,101.3765,81560.0
2022-11-28 14:35:00,110.43,110.55,110.41,110.5,59981.0,101.3765,101.4866,101.3581,101.4407,59981.0
2022-11-28 14:40:00,110.5,110.52,110.42,110.49,43569.0,101.4407,101.4591,101.3673,101.4316,43569.0
2022-11-28 14:45:00,110.49,110.51,110.41,110.42,73415.0,101.4316,101.4499,101.3581,101.3673,73415.0
2022-11-28 14:50:00,110.42,110.46,110.36,110.42,64681.0,101.3673,101.404,101.3122,101.3673,64681.0
2022-11-28 14:55:00,110.42,110.42,110.26,110.29,62900.0,101.3673,101.3673,101.2204,101.248,62900.0
2022-11-28 15:00:00,110.29,110.33,110.16,110.18,87441.0,101.248,101.2847,101.1286,101.147,87441.0
2022-11-28 15:05:00,110.16,110.26,110.12,110.22,151998.0,101.1286,101.2204,101.0919,101.1837,151998.0
2022-11-28 15:10:00,110.22,110.23,110.07,110.12,71946.0,101.1837,101.1929,101.046,101.0919,71946.0
2022-11-28 15:15:00,110.12,110.12,109.98,110.06,142526.0,101.0919,101.0919,100.9634,101.0368,142526.0
2022-11-28 15:20:00,110.07,110.21,110.06,110.19,90308.0,101.046,101.1745,101.0368,101.1561,90308.0
2022-11-28 15:25:00,110.18,110.18,109.94,110.04,129875.0,101.147,101.147,100.9266,101.0184,129875.0
2022-11-28 15:30:00,110.04,110.11,109.98,109.98,151741.0,101.0184,101.0827,100.9634,100.9634,151741.0
2022-11-28 15:35:00,109.98,110.14,109.97,110.03,187409.0,100.9634,101.1102,100.9542,101.0093,187409.0
2022-11-28 15:40:00,110.02,110.03,109.77,109.95,270270.0,101.0001,101.0093,100.7706,100.9358,270270.0
2022-11-28 15:45:00,109.95,110.01,109.72,109.76,325332.0,100.9358,100.9909,100.7247,100.7614,325332.0
2022-11-28 15:50:00,109.75,109.84,109.63,109.67,304044.0,100.7522,100.8348,100.6421,100.6788,304044.0
2022-11-28 15:55:00,109.66,109.89,109.66,109.81,710981.0,100.6696,100.8807,100.6696,100.8073,710981.0
2022-11-29 09:30:00,110.61,111.8,110.61,111.32,414270.0,101.5417,102.6342,101.5417,102.1935,414270.0
2022-11-29 09:35:00,111.29,111.43,111.05,111.21,198603.0,102.166,102.2945,101.9456,102.0925,198603.0
2022-11-29 09:40:00,111.21,111.27,110.91,110.94,221986.0,102.0925,102.1476,101.8171,101.8447,221986.0
2022-11-29 09:45:00,110.94,110.94,110.26,110.28,322210.0,101.8447,101.8447,101.2204,101.2388,322210.0
2022-11-29 09:50:00,110.28,110.79,110.21,110.7,213065.0,101.2388,101.707,101.1745,101.6243,213065.0
2022-11-29 09:55:00,110.7,110.76,110.46,110.74,155579.0,101.6243,101.6794,101.404,101.6611,155579.0
2022-11-29 10:00:00,110.73,110.85,110.21,110.6,253361.0,101.6519,101.762,101.1745,101.5325,253361.0
2022-11-29 10:05:00,110.6,111.06,110.53,110.94,202179.0,101.5325,101.9548,101.4683,101.8447,202179.0
2022-11-29 10:10:00,110.95,111.12,110.92,111.1,147231.0,101.8538,102.0099,101.8263,101.9915,147231.0
2022-11-29 10:15:00,111.09,111.1,110.93,110.99,110950.0,101.9824,101.9915,101.8355,101.8906,110950.0
2022-11-29 10:20:00,110.98,111.16,110.88,111.14,188136.0,101.8814,102.0466,101.7896,102.0283,188136.0
2022-11-29 10:25:00,111.14,111.3,110.95,111.25,249756.0,102.0283,102.1751,101.8538,102.1292,249756.0
2022-11-29 10:30:00,111.24,111.47,111.22,111.38,169205.0,102.1201,102.3312,102.1017,102.2486,169205.0
2022-11-29 10:35:00,111.37,111.37,111.2,111.3,98329.0,102.2394,102.2394,102.0833,102.1751,98329.0
2022-11-29 10:40:00,111.3,111.3,110.91,110.93,98128.0,102.1751,102.1751,101.8171,101.8355,98128.0
2022-11-29 10:45:00,110.92,111.11,110.9,111.0,78632.0,101.8263,102.0007,101.8079,101.8997,78632.0
2022-11-29 10:50:00,110.97,111.16,110.95,110.98,87650.0,101.8722,102.0466,101.8538,101.8814,87650.0
2022-11-29 10:55:00,110.94,111.25,110.94,111.05,99090.0,101.8447,102.1292,101.8447,101.9456,99090.0
2022-11-29 11:00:00,111.05,111.21,110.93,110.95,158943.0,101.9456,102.0925,101.8355,101.8538,158943.0
2022-11-29 11:05:00,110.96,111.2,110.52,110.64,147146.0,101.863,102.0833,101.4591,101.5693,147146.0
2022-11-29 11:10:00,110.69,110.87,110.41,110.53,218142.0,101.6152,101.7804,101.3581,101.4683,218142.0
2022-11-29 11:15:00,110.53,110.63,110.37,110.59,192261.0,101.4683,101.5601,101.3214,101.5234,192261.0
2022-11-29 11:20:00,110.58,110.76,110.39,110.39,93144.0,101.5142,101.6794,101.3398,101.3398,93144.0
2022-11-29 11:25:00,110.39,110.44,110.1,110.14,128116.0,101.3398,101.3857,101.0735,101.1102,128116.0
2022-11-29 11:30:00,110.15,110.41,110.09,110.37,107475.0,101.1194,101.3581,101.0643,101.3214,107475.0
2022-11-29 11:35:00,110.38,110.44,110.21,110.33,112569.0,101.3306,101.3857,101.1745,101.2847,112569.0
2022-11-29 11:40:00,110.34,110.41,110.29,110.33,55865.0,101.2939,101.3581,101.248,101.2847,55865.0
2022-11-29 11:45:00,110.33,110.44,110.33,110.44,96128.0,101.2847,101.3857,101.2847,101.3857,96128.0
2022-11-29 11:50:00,110.45,110.47,110.23,110.28,66214.0,101.3948,101.4132,101.1929,101.2388,66214.0
2022-11-29 11:55:00,110.28,110.56,110.27,110.47,76606.0,101.2388,101.4958,101.2296,101.4132,76606.0
2022-11-29 12:00:00,110.45,110.46,110.33,110.38,77930.0,101.3948,101.404,101.2847,101.3306,77930.0
2022-11-29 12:05:00,110.38,110.4,110.18,110.21,107476.0,101.3306,101.3489,101.147,101.1745,107476.0
2022-11-29 12:10:00,110.23,110.29,110.16,110.2,62192.0,101.1929,101.248,101.1286,101.1653,62192.0
2022-11-29 12:15:00,110.2,110.25,110.04,110.15,90143.0,101.1653,101.2112,101.0184,101.1194,90143.0
2022-11-29 12:20:00,110.14,110.14,109.79,109.79,97443.0,101.1102,101.1102,100.7889,100.7889,97443.0
2022-11-29 12:25:00,109.79,110.04,109.79,109.98,89103.0,100.7889,101.0184,100.7889,100.9634,89103.0
2022-11-29 12:30:00,109.98,110.1,109.95,110.02,68730.0,100.9634,101.0735,100.9358,101.0001,68730.0
2022-11-29 12:35:00,110.02,110.1,109.92,110.01,100829.0,101.0001,101.0735,100.9083,100.9909,100829.0
2022-11-29 12:40:00,110.02,110.13,109.98,110.08,95552.0,101.0001,101.1011,100.9634,101.0552,95552.0
2022-11-29 12:45:00,110.08,110.18,110.0,110.03,80645.0,101.0552,101.147,100.9817,101.0093,80645.0
2022-11-29 12:50:00,110.02,110.12,109.98,110.04,73271.0,101.0001,101.0919,100.9634,101.0184,73271.0
2022-11-29 12:55:00,110.04,110.15,109.97,110.14,69433.0,101.0184,101.1194,100.9542,101.1102,69433.0
2022-11-29 13:00:00,110.13,110.16,110.03,110.12,61720.0,101.1011,101.1286,101.0093,101.0919,61720.0
2022-11-29 13:05:00,110.12,110.24,110.08,110.18,65586.0,101.0919,101.2021,101.0552,101.147,65586.0
2022-11-29 13:10:00,110.18,110.32,110.15,110.3,99590.0,101.147,101.2755,101.1194,101.2571,99590.0
2022-11-29 13:15:00,110.3,110.43,110.21,110.24,136290.0,101.2571,101.3765,101.1745,101.2021,136290.0
2022-11-29 13:20:00,110.26,110.45,110.21,110.4,128100.0,101.2204,101.3948,101.1745,101.3489,128100.0
2022-11-29 13:25:00,110.4,110.44,110.28,110.3,48547.0,101.3489,101.3857,101.2388,101.2571,48547.0
2022-11-29 13:30:00,110.29,110.42,110.28,110.4,53526.0,101.248,101.3673,101.2388,101.3489,53526.0
2022-11-29 13:35:00,110.39,110.42,110.33,110.4,43506.0,101.3398,101.3673,101.2847,101.3489,43506.0
2022-11-29 13:40:00,110.39,110.42,110.32,110.32,47744.0,101.3398,101.3673,101.2755,101.2755,47744.0
2022-11-29 13:45:00,110.34,110.36,110.21,110.22,83474.0,101.2939,101.3122,101.1745,101.1837,83474.0
2022-11-29 13:50:00,110.22,110.25,110.06,110.16,86379.0,101.1837,101.2112,101.0368,101.1286,86379.0
2022-11-29 13:55:00,110.18,110.59,110.17,110.5,163135.0,101.147,101.5234,101.1378,101.4407,163135.0
2022-11-29 14:00:00,110.52,110.93,110.45,110.93,144482.0,101.4591,101.8355,101.3948,101.8355,144482.0
2022-11-29 14:05:00,110.93,111.01,110.85,110.91,166541.0,101.8355,101.9089,101.762,101.8171,166541.0
2022-11-29 14:10:00,110.9,110.95,110.8,110.92,99998.0,101.8079,101.8538,101.7161,101.8263,99998.0
2022-11-29 14:15:00,110.93,110.98,110.66,110.76,112011.0,101.8355,101.8814,101.5876,101.6794,112011.0
2022-11-29 14:20:00,110.76,110.76,110.49,110.5,100776.0,101.6794,101.6794,101.4316,101.4407,100776.0
2022-11-29 14:25:00,110.5,110.54,110.29,110.43,92727.0,101.4407,101.4775,101.248,101.3765,92727.0
2022-11-29 14:30:00,110.4,110.58,110.35,110.54,81995.0,101.3489,101.5142,101.303,101.4775,81995.0
2022-11-29 14:35:00,110.53,110.56,110.41,110.47,46013.0,101.4683,101.4958,101.3581,101.4132,46013.0
2022-11-29 14:40:00,110.47,110.49,110.36,110.43,59441.0,101.4132,101.4316,101.3122,101.3765,59441.0
2022-11-29 14:45:00,110.44,110.49,110.38,110.49,56279.0,101.3857,101.4316,101.3306,101.4316,56279.0
2022-11-29 14:50:00,110.49,110.53,110.41,110.42,59240.0,101.4316,101.4683,101.3581,101.3673,59240.0
2022-11-29 14:55:00,110.41,110.57,110.38,110.56,56547.0,101.3581,101.505,101.3306,101.4958,56547.0
2022-11-29 15:00:00,110.57,110.58,110.36,110.38,69152.0,101.505,101.5142,101.3122,101.3306,69152.0
2022-11-29 15:05:00,110.38,110.58,110.37,110.54,62799.0,101.3306,101.5142,101.3214,101.4775,62799.0
2022-11-29 15:10:00,110.55,110.58,110.49,110.56,59526.0,101.4866,101.5142,101.4316,101.4958,59526.0
2022-11-29 15:15:00,110.56,110.62,110.51,110.59,85622.0,101.4958,101.5509,101.4499,101.5234,85622.0
2022-11-29 15:20:00,110.59,110.69,110.46,110.5,94502.0,101.5234,101.6152,101.404,101.4407,94502.0
2022-11-29 15:25:00,110.5,110.56,110.43,110.48,89958.0,101.4407,101.4958,101.3765,101.4224,89958.0
2022-11-29 15:30:00,110.49,110.57,110.39,110.53,87015.0,101.4316,101.505,101.3398,101.4683,87015.0
2022-11-29 15:35:00,110.52,110.57,110.44,110.57,96750.0,101.4591,101.505,101.3857,101.505,96750.0
2022-11-29 15:40:00,110.56,110.71,110.51,110.52,117187.0,101.4958,101.6335,101.4499,101.4591,117187.0
2022-11-29 15:45:00,110.53,110.6,110.49,110.58,125533.0,101.4683,101.5325,101.4316,101.5142,125533.0
2022-11-29 15:50:00,110.58,110.64,110.34,110.38,181277.0,101.5142,101.5693,101.2939,101.3306,181277.0
2022-11-29 15:55:00,110.38,110.62,110.36,110.53,342637.0,101.3306,101.5509,101.3122,101.4683,342637.0
2022-11-30 09:30:00,111.54,111.69,110.81,111.21,589021.0,102.3955,102.5332,101.7253,102.0925,589021.0
2022-11-30 09:35:00,111.23,111.5,110.79,110.85,307054.0,102.1109,102.3588,101.707,101.762,307054.0
2022-11-30 09:40:00,110.84,111.4,110.76,111.33,241568.0,101.7529,102.2669,101.6794,102.2027,241568.0
2022-11-30 09:45:00,111.32,111.5,110.84,110.87,217416.0,102.1935,102.3588,101.7529,101.7804,217416.0
2022-11-30 09:50:00,110.86,111.02,110.67,110.83,190929.0,101.7712,101.9181,101.5968,101.7437,190929.0
2022-11-30 09:55:00,110.83,111.13,110.83,110.92,132365.0,101.7437,102.0191,101.7437,101.8263,132365.0
2022-11-30 10:00:00,110.92,110.93,110.56,110.81,195937.0,101.8263,101.8355,101.4958,101.7253,195937.0
2022-11-30 10:05:00,110.83,110.94,110.6,110.9,126161.0,101.7437,101.8447,101.5325,101.8079,126161.0
2022-11-30 10:10:00,110.88,110.94,110.7,110.72,133489.0,101.7896,101.8447,101.6243,101.6427,133489.0
2022-11-30 10:15:00,110.72,110.72,110.31,110.38,168553.0,101.6427,101.6427,101.2663,101.3306,168553.0
2022-11-30 10:20:00,110.37,110.5,110.28,110.42,112394.0,101.3214,101.4407,101.2388,101.3673,112394.0
2022-11-30 10:25:00,110.41,110.48,110.23,110.26,84386.0,101.3581,101.4224,101.1929,101.2204,84386.0
2022-11-30 10:30:00,110.27,110.78,110.27,110.77,147123.0,101.2296,101.6978,101.2296,101.6886,147123.0
2022-11-30 10:35:00,110.78,110.84,110.25,110.36,203016.0,101.6978,101.7529,101.2112,101.3122,203016.0
2022-11-30 10:40:00,110.38,110.55,110.36,110.49,71566.0,101.3306,101.4866,101.3122,101.4316,71566.0
2022-11-30 10:45:00,110.48,110.55,110.4,110.46,64521.0,101.4224,101.4866,101.3489,101.404,64521.0
2022-11-30 10:50:00,110.49,110.7,110.4,110.41,64953.0,101.4316,101.6243,101.3489,101.3581,64953.0
2022-11-30 10:55:00,110.41,110.69,110.41,110.6,124930.0,101.3581,101.6152,101.3581,101.5325,124930.0
2022-11-30 11:00:00,110.59,110.62,110.31,110.37,41460.0,101.5234,101.5509,101.2663,101.3214,41460.0
2022-11-30 11:05:00,110.38,110.62,110.37,110.62,41839.0,101.3306,101.5509,101.3214,101.5509,41839.0
2022-11-30 11:10:00,110.61,110.69,110.51,110.58,74326.0,101.5417,101.6152,101.4499,101.5142,74326.0
2022-11-30 11:15:00,110.58,110.62,110.47,110.59,52201.0,101.5142,101.5509,101.4132,101.5234,52201.0
2022-11-30 11:20:00,110.6,110.74,110.6,110.63,47150.0,101.5325,101.6611,101.5325,101.5601,47150.0
2022-11-30 11:25:00,110.61,110.8,110.61,110.75,98472.0,101.5417,101.7161,101.5417,101.6702,98472.0
2022-11-30 11:30:00,110.76,110.94,110.73,110.79,147274.0,101.6794,101.8447,101.6519,101.707,147274.0
2022-11-30 11:35:00,110.77,110.84,110.68,110.69,47834.0,101.6886,101.7529,101.606,101.6152,47834.0
2022-11-30 11:40:00,110.7,110.74,110.63,110.65,47840.0,101.6243,101.6611,101.5601,101.5784,47840.0
2022-11-30 11:45:00,110.64,110.71,110.6,110.69,52178.0,101.5693,101.6335,101.5325,101.6152,52178.0
2022-11-30 11:50:00,110.7,110.72,110.55,110.58,50672.0,101.6243,101.6427,101.4866,101.5142,50672.0
2022-11-30 11:55:00,110.6,110.64,110.54,110.6,56006.0,101.5325,101.5693,101.4775,101.5325,56006.0
2022-11-30 12:00:00,110.6,110.63,110.37,110.49,59911.0,101.5325,101.5601,101.3214,101.4316,59911.0
2022-11-30 12:05:00,110.5,110.51,110.19,110.25,140728.0,101.4407,101.4499,101.1561,101.2112,140728.0
2022-11-30 12:10:00,110.25,110.25,110.09,110.19,71793.0,101.2112,101.2112,101.0643,101.1561,71793.0
2022-11-30 12:15:00,110.18,110.21,110.1,110.13,55898.0,101.147,101.1745,101.0735,101.1011,55898.0
2022-11-30 12:20:00,110.11,110.17,110.01,110.09,81886.0,101.0827,101.1378,100.9909,101.0643,81886.0
2022-11-30 12:25:00,110.09,110.18,110.04,110.14,54247.0,101.0643,101.147,101.0184,101.1102,54247.0
2022-11-30 12:30:00,110.14,110.15,110.0,110.03,42939.0,101.1102,101.1194,100.9817,101.0093,42939.0
2022-11-30 12:35:00,110.04,110.06,109.78,109.84,93838.0,101.0184,101.0368,100.7798,100.8348,93838.0
2022-11-30 12:40:00,109.84,110.12,109.8,110.07,94195.0,100.8348,101.0919,100.7981,101.046,94195.0
2022-11-30 12:45:00,110.07,110.18,110.03,110.14,39284.0,101.046,101.147,101.0093,101.1102,39284.0
2022-11-30 12:50:00,110.15,110.2,110.04,110.2,38297.0,101.1194,101.1653,101.0184,101.1653,38297.0
2022-11-30 12:55:00,110.19,110.27,110.14,110.24,41349.0,101.1561,101.2296,101.1102,101.2021,41349.0
2022-11-30 13:00:00,110.24,110.24,110.1,110.22,43480.0,101.2021,101.2021,101.0735,101.1837,43480.0
2022-11-30 13:05:00,110.22,110.35,110.18,110.33,46102.0,101.1837,101.303,101.147,101.2847,46102.0
2022-11-30 13:10:00,110.34,110.41,110.26,110.26,74897.0,101.2939,101.3581,101.2204,101.2204,74897.0
2022-11-30 13:15:00,110.25,110.41,110.24,110.39,29672.0,101.2112,101.3581,101.2021,101.3398,29672.0
2022-11-30 13:20:00,110.39,110.51,110.38,110.47,42160.0,101.3398,101.4499,101.3306,101.4132,42160.0
2022-11-30 13:25:00,110.48,110.56,110.46,110.46,41572.0,101.4224,101.4958,101.404,101.404,41572.0
2022-11-30 13:30:00,110.46,111.01,110.41,110.77,312183.0,101.404,101.9089,101.3581,101.6886,312183.0
2022-11-30 13:35:00,110.76,111.27,110.76,111.12,195608.0,101.6794,102.1476,101.6794,102.0099,195608.0
2022-11-30 13:40:00,111.12,111.25,110.87,111.17,235359.0,102.0099,102.1292,101.7804,102.0558,235359.0
2022-11-30 13:45:00,111.17,111.18,110.62,110.85,159546.0,102.0558,102.065,101.5509,101.762,159546.0
2022-11-30 13:50:00,110.84,110.98,110.78,110.98,65246.0,101.7529,101.8814,101.6978,101.8814,65246.0
2022-11-30 13:55:00,110.98,111.3,110.96,111.24,133697.0,101.8814,102.1751,101.863,102.1201,133697.0
2022-11-30 14:00:00,111.23,111.4,111.21,111.33,150530.0,102.1109,102.2669,102.0925,102.2027,150530.0
2022-11-30 14:05:00,111.37,111.62,111.25,111.25,155546.0,102.2394,102.4689,102.1292,102.1292,155546.0
2022-11-30 14:10:00,111.24,111.39,111.15,111.28,75096.0,102.1201,102.2578,102.0374,102.1568,75096.0
2022-11-30 14:15:00,111.29,111.65,111.25,111.61,112189.0,102.166,102.4965,102.1292,102.4597,112189.0
2022-11-30 14:20:00,111.63,111.65,111.25,111.28,131543.0,102.4781,102.4965,102.1292,102.1568,131543.0
2022-11-30 14:25:00,111.25,111.4,111.18,111.32,115352.0,102.1292,102.2669,102.065,102.1935,115352.0
2022-11-30 14:30:00,111.32,111.47,111.25,111.41,80521.0,102.1935,102.3312,102.1292,102.2761,80521.0
2022-11-30 14:35:00,111.4,111.44,111.31,111.37,58317.0,102.2669,102.3037,102.1843,102.2394,58317.0
2022-11-30 14:40:00,111.38,111.44,111.11,111.18,112484.0,102.2486,102.3037,102.0007,102.065,112484.0
2022-11-30 14:45:00,111.19,111.33,111.19,111.3,67603.0,102.0742,102.2027,102.0742,102.1751,67603.0
2022-11-30 14:50:00,111.3,111.41,111.14,111.15,89339.0,102.1751,102.2761,102.0283,102.0374,89339.0
2022-11-30 14:55:00,111.17,111.3,111.16,111.27,76438.0,102.0558,102.1751,102.0466,102.1476,76438.0
2022-11-30 15:00:00,111.26,111.54,111.19,111.48,68210.0,102.1384,102.3955,102.0742,102.3404,68210.0
2022-11-30 15:05:00,111.48,111.52,111.36,111.44,87176.0,102.3404,102.3771,102.2302,102.3037,87176.0
2022-11-30 15:10:00,111.43,111.55,111.39,111.48,93016.0,102.2945,102.4047,102.2578,102.3404,93016.0
2022-11-30 15:15:00,111.49,111.63,111.43,111.54,147833.0,102.3496,102.4781,102.2945,102.3955,147833.0
2022-11-30 15:20:00,111.54,111.67,111.53,111.65,145311.0,102.3955,102.5148,102.3863,102.4965,145311.0
2022-11-30 15:25:00,111.65,111.72,111.58,111.7,141966.0,102.4965,102.5607,102.4322,102.5424,141966.0
2022-11-30 15:30:00,111.7,111.77,111.55,111.74,175123.0,102.5424,102.6066,102.4047,102.5791,175123.0
2022-11-30 15:35:00,111.75,111.9,111.71,111.82,197951.0,102.5883,102.726,102.5515,102.6525,197951.0
2022-11-30 15:40:00,111.81,111.9,111.61,111.67,186520.0,102.6433,102.726,102.4597,102.5148,186520.0
2022-11-30 15:45:00,111.66,111.75,111.37,111.41,311265.0,102.5056,102.5883,102.2394,102.2761,311265.0
2022-11-30 15:50:00,111.41,111.58,111.17,111.19,457583.0,102.2761,102.4322,102.0558,102.0742,457583.0
2022-11-30 15:55:00,111.19,111.4,111.0,111.33,1245055.0,102.0742,102.2669,101.8997,102.2027,1245055.0
2022-12-01 09:30:00,111.64,112.07,111.3,111.31,582008.0,102.4873,102.882,102.1751,102.1843,582008.0
2022-12-01 09:35:00,111.32,111.81,111.2,111.52,245574.0,102.1935,102.6433,102.0833,102.3771,245574.0
2022-12-01 09:40:00,111.51,111.86,111.43,111.63,165829.0,102.3679,102.6892,102.2945,102.4781,165829.0
2022-12-01 09:45:00,111.64,111.86,111.63,111.81,153922.0,102.4873,102.6892,102.4781,102.6433,153922.0
2022-12-01 09:50:00,111.79,112.03,111.69,111.79,127965.0,102.625,102.8453,102.5332,102.625,127965.0
2022-12-01 09:55:00,111.78,111.92,111.41,111.51,127655.0,102.6158,102.7443,102.2761,102.3679,127655.0
2022-12-01 10:00:00,111.54,111.67,111.24,111.59,190207.0,102.3955,102.5148,102.1201,102.4414,190207.0
2022-12-01 10:05:00,111.61,111.7,111.5,111.51,126129.0,102.4597,102.5424,102.3588,102.3679,126129.0
2022-12-01 10:10:00,111.5,111.64,111.37,111.64,105664.0,102.3588,102.4873,102.2394,102.4873,105664.0
2022-12-01 10:15:00,111.64,111.77,111.4,111.6,97459.0,102.4873,102.6066,102.2669,102.4506,97459.0
2022-12-01 10:20:00,111.6,111.6,111.41,111.54,82206.0,102.4506,102.4506,102.2761,102.3955,82206.0
2022-12-01 10:25:00,111.53,111.56,111.13,111.16,199699.0,102.3863,102.4138,102.0191,102.0466,199699.0
2022-12-01 10:30:00,111.18,111.31,111.04,111.3,109587.0,102.065,102.1843,101.9365,102.1751,109587.0
2022-12-01 10:35:00,111.29,111.47,111.24,111.38,82718.0,102.166,102.3312,102.1201,102.2486,82718.0
2022-12-01 10:40:00,111.37,111.38,111.06,111.29,82316.0,102.2394,102.2486,101.9548,102.166,82316.0
2022-12-01 10:45:00,111.26,111.35,111.17,111.31,54004.0,102.1384,102.221,102.0558,102.1843,54004.0
2022-12-01 10:50:00,111.31,111.36,111.14,111.23,114293.0,102.1843,102.2302,102.0283,102.1109,114293.0
2022-12-01 10:55:00,111.23,111.23,111.09,111.14,126848.0,102.1109,102.1109,101.9824,102.0283,126848.0
2022-12-01 11:00:00,111.16,111.21,110.8,110.83,247602.0,102.0466,102.0925,101.7161,101.7437,247602.0
2022-12-01 11:05:00,110.83,111.11,110.8,111.02,84370.0,101.7437,102.0007,101.7161,101.9181,84370.0
2022-12-01 11:10:00,111.05,111.13,110.94,111.1,77444.0,101.9456,102.0191,101.8447,101.9915,77444.0
2022-12-01 11:15:00,111.1,111.19,111.04,111.12,97713.0,101.9915,102.0742,101.9365,102.0099,97713.0
2022-12-01 11:20:00,111.12,111.27,111.07,111.22,102795.0,102.0099,102.1476,101.964,102.1017,102795.0
2022-12-01 11:25:00,111.21,111.27,111.05,111.05,55253.0,102.0925,102.1476,101.9456,101.9456,55253.0
2022-12-01 11:30:00,111.08,111.31,111.06,111.28,79409.0,101.9732,102.1843,101.9548,102.1568,79409.0
2022-12-01 11:35:00,111.28,111.37,111.12,111.2,65578.0,102.1568,102.2394,102.0099,102.0833,65578.0
2022-12-01 11:40:00,111.21,111.21,110.98,111.03,142838.0,102.0925,102.0925,101.8814,101.9273,142838.0
2022-12-01 11:45:00,111.03,111.06,110.93,110.93,103844.0,101.9273,101.9548,101.8355,101.8355,103844.0
2022-12-01 11:50:00,110.92,110.96,110.73,110.83,54565.0,101.8263,101.863,101.6519,101.7437,54565.0
2022-12-01 11:55:00,110.84,110.85,110.63,110.67,61802.0,101.7529,101.762,101.5601,101.5968,61802.0
2022-12-01 12:00:00,110.68,110.69,110.46,110.51,75717.0,101.606,101.6152,101.404,101.4499,75717.0
2022-12-01 12:05:00,110.51,110.65,110.37,110.41,108820.0,101.4499,101.5784,101.3214,101.3581,108820.0
2022-12-01 12:10:00,110.4,110.62,110.38,110.5,87456.0,101.3489,101.5509,101.3306,101.4407,87456.0
2022-12-01 12:15:00,110.48,110.5,110.18,110.19,88024.0,101.4224,101.4407,101.147,101.1561,88024.0
2022-12-01 12:20:00,110.2,110.54,110.18,110.48,82384.0,101.1653,101.4775,101.147,101.4224,82384.0
2022-12-01 12:25:00,110.47,110.61,110.46,110.54,56716.0,101.4132,101.5417,101.404,101.4775,56716.0
2022-12-01 12:30:00,110.55,110.73,110.5,110.5,63302.0,101.4866,101.6519,101.4407,101.4407,63302.0
2022-12-01 12:35:00,110.5,110.71,110.49,110.68,58087.0,101.4407,101.6335,101.4316,101.606,58087.0
2022-12-01 12:40:00,110.68,110.76,110.6,110.76,81869.0,101.606,101.6794,101.5325,101.6794,81869.0
2022-12-01 12:45:00,110.74,110.86,110.67,110.84,53375.0,101.6611,101.7712,101.5968,101.7529,53375.0
2022-12-01 12:50:00,110.85,110.94,110.8,110.85,49916.0,101.762,101.8447,101.7161,101.762,49916.0
2022-12-01 12:55:00,110.86,111.01,110.86,110.95,72258.0,101.7712,101.9089,101.7712,101.8538,72258.0
2022-12-01 13:00:00,110.97,111.04,110.91,111.0,65264.0,101.8722,101.9365,101.8171,101.8997,65264.0
2022-12-01 13:05:00,111.0,111.2,110.96,111.12,68562.0,101.8997,102.0833,101.863,102.0099,68562.0
2022-12-01 13:10:00,111.12,111.17,110.99,111.01,55208.0,102.0099,102.0558,101.8906,101.9089,55208.0
2022-12-01 13:15:00,111.03,111.05,110.93,110.93,44794.0,101.9273,101.9456,101.8355,101.8355,44794.0
2022-12-01 13:20:00,110.94,110.98,110.86,110.94,48854.0,101.8447,101.8814,101.7712,101.8447,48854.0
2022-12-01 13:25:00,110.96,110.99,110.82,110.89,54732.0,101.863,101.8906,101.7345,101.7988,54732.0
2022-12-01 13:30:00,110.88,110.94,110.7,110.75,47294.0,101.7896,101.8447,101.6243,101.6702,47294.0
2022-12-01 13:35:00,110.76,110.81,110.51,110.52,51540.0,101.6794,101.7253,101.4499,101.4591,51540.0
2022-12-01 13:40:00,110.52,110.8,110.52,110.75,66221.0,101.4591,101.7161,101.4591,101.6702,66221.0
2022-12-01 13:45:00,110.75,110.9,110.72,110.74,62631.0,101.6702,101.8079,101.6427,101.6611,62631.0
2022-12-01 13:50:00,110.74,110.8,110.71,110.8,34814.0,101.6611,101.7161,101.6335,101.7161,34814.0
2022-12-01 13:55:00,110.79,110.87,110.77,110.84,41612.0,101.707,101.7804,101.6886,101.7529,41612.0
2022-12-01 14:00:00,110.84,110.88,110.66,110.68,65250.0,101.7529,101.7896,101.5876,101.606,65250.0
2022-12-01 14:05:00,110.7,110.72,110.58,110.67,78434.0,101.6243,101.6427,101.5142,101.5968,78434.0
2022-12-01 14:10:00,110.68,110.69,110.54,110.69,82184.0,101.606,101.6152,101.4775,101.6152,82184.0
2022-12-01 14:15:00,110.68,110.7,110.61,110.66,102767.0,101.606,101.6243,101.5417,101.5876,102767.0
2022-12-01 14:20:00,110.65,110.67,110.55,110.6,67012.0,101.5784,101.5968,101.4866,101.5325,67012.0
2022-12-01 14:25:00,110.58,110.66,110.54,110.62,71023.0,101.5142,101.5876,101.4775,101.5509,71023.0
2022-12-01 14:30:00,110.62,110.67,110.59,110.64,64091.0,101.5509,101.5968,101.5234,101.5693,64091.0
2022-12-01 14:35:00,110.64,110.72,110.59,110.72,80043.0,101.5693,101.6427,101.5234,101.6427,80043.0
2022-12-01 14:40:00,110.72,110.72,110.56,110.59,90655.0,101.6427,101.6427,101.4958,101.5234,90655.0
2022-12-01 14:45:00,110.59,110.68,110.52,110.68,123234.0,101.5234,101.606,101.4591,101.606,123234.0
2022-12-01 14:50:00,110.69,110.71,110.58,110.66,110207.0,101.6152,101.6335,101.5142,101.5876,110207.0
2022-12-01 14:55:00,110.67,110.7,110.58,110.64,105018.0,101.5968,101.6243,101.5142,101.5693,105018.0
2022-12-01 15:00:00,110.63,110.69,110.56,110.66,63534.0,101.5601,101.6152,101.4958,101.5876,63534.0
2022-12-01 15:05:00,110.65,110.83,110.63,110.72,61343.0,101.5784,101.7437,101.5601,101.6427,61343.0
2022-12-01 15:10:00,110.72,110.82,110.64,110.69,84895.0,101.6427,101.7345,101.5693,101.6152,84895.0
2022-12-01 15:15:00,110.69,110.74,110.62,110.71,74758.0,101.6152,101.6611,101.5509,101.6335,74758.0
2022-12-01 15:20:00,110.73,110.79,110.61,110.65,69994.0,101.6519,101.707,101.5417,101.5784,69994.0
2022-12-01 15:25:00,110.65,110.79,110.62,110.77,77950.0,101.5784,101.707,101.5509,101.6886,77950.0
2022-12-01 15:30:00,110.75,110.79,110.68,110.77,89039.0,101.6702,101.707,101.606,101.6886,89039.0
2022-12-01 15:35:00,110.78,110.92,110.75,110.9,73312.0,101.6978,101.8263,101.6702,101.8079,73312.0
2022-12-01 15:40:00,110.9,111.02,110.82,111.02,142834.0,101.8079,101.9181,101.7345,101.9181,142834.0
2022-12-01 15:45:00,111.01,111.04,110.83,110.86,124642.0,101.9089,101.9365,101.7437,101.7712,124642.0
2022-12-01 15:50:00,110.87,111.05,110.8,110.8,247918.0,101.7804,101.9456,101.7161,101.7161,247918.0
2022-12-01 15:55:00,110.81,110.95,110.78,110.83,699672.0,101.7253,101.8538,101.6978,101.7437,699672.0
2022-12-02 09:30:00,109.51,111.63,109.51,111.48,697818.0,100.5319,102.4781,100.5319,102.3404,697818.0
2022-12-02 09:35:00,111.49,111.71,110.96,111.0,323452.0,102.3496,102.5515,101.863,101.8997,323452.0
2022-12-02 09:40:00,111.01,111.18,110.73,110.88,194737.0,101.9089,102.065,101.6519,101.7896,194737.0
2022-12-02 09:45:00,110.9,111.17,110.84,111.13,176062.0,101.8079,102.0558,101.7529,102.0191,176062.0
2022-12-02 09:50:00,111.13,111.13,110.86,111.12,204949.0,102.0191,102.0191,101.7712,102.0099,204949.0
2022-12-02 09:55:00,111.12,111.28,110.96,111.23,201428.0,102.0099,102.1568,101.863,102.1109,201428.0
2022-12-02 10:00:00,111.23,111.51,111.06,111.06,197544.0,102.1109,102.3679,101.9548,101.9548,197544.0
2022-12-02 10:05:00,111.06,111.06,110.82,110.94,117248.0,101.9548,101.9548,101.7345,101.8447,117248.0
2022-12-02 10:10:00,110.94,110.95,110.67,110.82,255696.0,101.8447,101.8538,101.5968,101.7345,255696.0
2022-12-02 10:15:00,110.81,110.87,110.55,110.61,224355.0,101.7253,101.7804,101.4866,101.5417,224355.0
2022-12-02 10:20:00,110.6,110.77,110.6,110.76,83570.0,101.5325,101.6886,101.5325,101.6794,83570.0
2022-12-02 10:25:00,110.77,110.91,110.67,110.75,132815.0,101.6886,101.8171,101.5968,101.6702,132815.0
2022-12-02 10:30:00,110.76,110.82,110.61,110.82,127612.0,101.6794,101.7345,101.5417,101.7345,127612.0
2022-12-02 10:35:00,110.81,111.12,110.69,110.92,262196.0,101.7253,102.0099,101.6152,101.8263,262196.0
2022-12-02 10:40:00,110.93,110.94,110.8,110.91,160375.0,101.8355,101.8447,101.7161,101.8171,160375.0
2022-12-02 10:45:00,110.92,110.92,110.77,110.91,114936.0,101.8263,101.8263,101.6886,101.8171,114936.0
2022-12-02 10:50:00,110.91,110.92,110.8,110.89,126844.0,101.8171,101.8263,101.7161,101.7988,126844.0
2022-12-02 10:55:00,110.88,110.88,110.64,110.68,97431.0,101.7896,101.7896,101.5693,101.606,97431.0
2022-12-02 11:00:00,110.69,110.84,110.61,110.71,94519.0,101.6152,101.7529,101.5417,101.6335,94519.0
2022-12-02 11:05:00,110.71,110.84,110.66,110.76,81788.0,101.6335,101.7529,101.5876,101.6794,81788.0
2022-12-02 11:10:00,110.76,110.9,110.73,110.82,217356.0,101.6794,101.8079,101.6519,101.7345,217356.0
2022-12-02 11:15:00,110.82,110.94,110.79,110.83,210386.0,101.7345,101.8447,101.707,101.7437,210386.0
2022-12-02 11:20:00,110.83,110.94,110.8,110.87,153423.0,101.7437,101.8447,101.7161,101.7804,153423.0
2022-12-02 11:25:00,110.87,110.93,110.71,110.75,129689.0,101.7804,101.8355,101.6335,101.6702,129689.0
2022-12-02 11:30:00,110.75,110.95,110.74,110.83,103616.0,101.6702,101.8538,101.6611,101.7437,103616.0
2022-12-02 11:35:00,110.83,110.9,110.78,110.81,69101.0,101.7437,101.8079,101.6978,101.7253,69101.0
2022-12-02 11:40:00,110.8,110.96,110.75,110.77,114630.0,101.7161,101.863,101.6702,101.6886,114630.0
2022-12-02 11:45:00,110.77,110.83,110.66,110.68,104963.0,101.6886,101.7437,101.5876,101.606,104963.0
2022-12-02 11:50:00,110.68,110.81,110.66,110.78,83046.0,101.606,101.7253,101.5876,101.6978,83046.0
2022-12-02 11:55:00,110.77,110.9,110.74,110.78,56392.0,101.6886,101.8079,101.6611,101.6978,56392.0
2022-12-02 12:00:00,110.78,110.83,110.73,110.73,82130.0,101.6978,101.7437,101.6519,101.6519,82130.0
2022-12-02 12:05:00,110.73,110.85,110.73,110.78,50990.0,101.6519,101.762,101.6519,101.6978,50990.0
2022-12-02 12:10:00,110.79,110.83,110.68,110.74,50294.0,101.707,101.7437,101.606,101.6611,50294.0
2022-12-02 12:15:00,110.74,110.82,110.67,110.71,76270.0,101.6611,101.7345,101.5968,101.6335,76270.0
2022-12-02 12:20:00,110.72,110.8,110.61,110.61,61425.0,101.6427,101.7161,101.5417,101.5417,61425.0
2022-12-02 12:25:00,110.62,110.65,110.51,110.56,64031.0,101.5509,101.5784,101.4499,101.4958,64031.0
2022-12-02 12:30:00,110.55,110.56,110.45,110.52,81137.0,101.4866,101.4958,101.3948,101.4591,81137.0
2022-12-02 12:35:00,110.51,110.57,110.39,110.39,77774.0,101.4499,101.505,101.3398,101.3398,77774.0
2022-12-02 12:40:00,110.39,110.48,110.31,110.41,86062.0,101.3398,101.4224,101.2663,101.3581,86062.0
2022-12-02 12:45:00,110.41,110.41,110.24,110.26,76133.0,101.3581,101.3581,101.2021,101.2204,76133.0
2022-12-02 12:50:00,110.27,110.32,110.14,110.15,94497.0,101.2296,101.2755,101.1102,101.1194,94497.0
2022-12-02 12:55:00,110.14,110.16,109.94,109.95,148548.0,101.1102,101.1286,100.9266,100.9358,148548.0
2022-12-02 13:00:00,109.95,110.02,109.83,109.83,134808.0,100.9358,101.0001,100.8257,100.8257,134808.0
2022-12-02 13:05:00,109.83,109.87,109.56,109.57,140412.0,100.8257,100.8624,100.5778,100.587,140412.0
2022-12-02 13:10:00,109.56,109.63,109.42,109.49,167547.0,100.5778,100.6421,100.4493,100.5135,167547.0
2022-12-02 13:15:00,109.48,109.66,109.4,109.61,146931.0,100.5044,100.6696,100.4309,100.6237,146931.0
2022-12-02 13:20:00,109.61,109.66,109.54,109.58,65289.0,100.6237,100.6696,100.5594,100.5962,65289.0
2022-12-02 13:25:00,109.59,109.75,109.54,109.71,67722.0,100.6053,100.7522,100.5594,100.7155,67722.0
2022-12-02 13:30:00,109.72,109.73,109.62,109.65,69989.0,100.7247,100.7339,100.6329,100.6604,69989.0
2022-12-02 13:35:00,109.65,109.65,109.53,109.58,83192.0,100.6604,100.6604,100.5503,100.5962,83192.0
2022-12-02 13:40:00,109.58,109.78,109.53,109.64,84750.0,100.5962,100.7798,100.5503,100.6512,84750.0
2022-12-02 13:45:00,109.63,109.73,109.59,109.65,111193.0,100.6421,100.7339,100.6053,100.6604,111193.0
2022-12-02 13:50:00,109.66,109.69,109.52,109.63,56807.0,100.6696,100.6971,100.5411,100.6421,56807.0
2022-12-02 13:55:00,109.63,109.63,109.52,109.61,49631.0,100.6421,100.6421,100.5411,100.6237,49631.0
2022-12-02 14:00:00,109.61,109.61,109.44,109.47,103597.0,100.6237,100.6237,100.4676,100.4952,103597.0
2022-12-02 14:05:00,109.46,109.55,109.41,109.43,73277.0,100.486,100.5686,100.4401,100.4585,73277.0
2022-12-02 14:10:00,109.43,109.43,109.2,109.36,110789.0,100.4585,100.4585,100.2473,100.3942,110789.0
2022-12-02 14:15:00,109.36,109.53,109.3,109.51,86761.0,100.3942,100.5503,100.3391,100.5319,86761.0
2022-12-02 14:20:00,109.51,109.55,109.38,109.44,69131.0,100.5319,100.5686,100.4126,100.4676,69131.0
2022-12-02 14:25:00,109.44,109.53,109.41,109.48,52849.0,100.4676,100.5503,100.4401,100.5044,52849.0
2022-12-02 14:30:00,109.49,109.56,109.43,109.49,67760.0,100.5135,100.5778,100.4585,100.5135,67760.0
2022-12-02 14:35:00,109.48,109.56,109.33,109.37,148076.0,100.5044,100.5778,100.3667,100.4034,148076.0
2022-12-02 14:40:00,109.38,109.54,109.38,109.51,52578.0,100.4126,100.5594,100.4126,100.5319,52578.0
2022-12-02 14:45:00,109.5,109.56,109.46,109.53,54615.0,100.5227,100.5778,100.486,100.5503,54615.0
2022-12-02 14:50:00,109.52,109.62,109.47,109.59,76845.0,100.5411,100.6329,100.4952,100.6053,76845.0
2022-12-02 14:55:00,109.58,109.79,109.58,109.74,73464.0,100.5962,100.7889,100.5962,100.743,73464.0
2022-12-02 15:00:00,109.75,109.89,109.72,109.86,105100.0,100.7522,100.8807,100.7247,100.8532,105100.0
2022-12-02 15:05:00,109.86,109.87,109.69,109.78,93714.0,100.8532,100.8624,100.6971,100.7798,93714.0
2022-12-02 15:10:00,109.78,109.8,109.71,109.8,85357.0,100.7798,100.7981,100.7155,100.7981,85357.0
2022-12-02 15:15:00,109.79,109.85,109.68,109.69,117261.0,100.7889,100.844,100.688,100.6971,117261.0
2022-12-02 15:20:00,109.69,109.77,109.6,109.64,106786.0,100.6971,100.7706,100.6145,100.6512,106786.0
2022-12-02 15:25:00,109.64,109.76,109.62,109.7,129079.0,100.6512,100.7614,100.6329,100.7063,129079.0
2022-12-02 15:30:00,109.7,109.78,109.62,109.64,113157.0,100.7063,100.7798,100.6329,100.6512,113157.0
2022-12-02 15:35:00,109.63,109.68,109.55,109.62,114729.0,100.6421,100.688,100.5686,100.6329,114729.0
2022-12-02 15:40:00,109.62,109.63,109.44,109.54,157125.0,100.6329,100.6421,100.4676,100.5594,157125.0
2022-12-02 15:45:00,109.53,109.62,109.45,109.47,210147.0,100.5503,100.6329,100.4768,100.4952,210147.0
2022-12-02 15:50:00,109.47,109.54,109.31,109.45,335494.0,100.4952,100.5594,100.3483,100.4768,335494.0
2022-12-02 15:55:00,109.45,109.9,109.45,109.85,758143.0,100.4768,100.8899,100.4768,100.844,758143.0
2022-12-05 09:30:00,110.7,111.36,110.6,110.82,621347.0,101.6243,102.2302,101.5325,101.7345,621347.0
2022-12-05 09:35:00,110.82,110.99,110.6,110.78,176283.0,101.7345,101.8906,101.5325,101.6978,176283.0
2022-12-05 09:40:00,110.79,110.82,110.5,110.52,221640.0,101.707,101.7345,101.4407,101.4591,221640.0
2022-12-05 09:45:00,110.51,110.6,110.25,110.32,172736.0,101.4499,101.5325,101.2112,101.2755,172736.0
2022-12-05 09:50:00,110.32,110.34,109.92,110.13,262492.0,101.2755,101.2939,100.9083,101.1011,262492.0
2022-12-05 09:55:00,110.12,110.15,109.55,109.68,201122.0,101.0919,101.1194,100.5686,100.688,201122.0
2022-12-05 10:00:00,109.64,109.75,109.27,109.64,221066.0,100.6512,100.7522,100.3116,100.6512,221066.0
2022-12-05 10:05:00,109.63,110.03,109.56,109.75,137672.0,100.6421,101.0093,100.5778,100.7522,137672.0
2022-12-05 10:10:00,109.75,109.87,109.6,109.68,116356.0,100.7522,100.8624,100.6145,100.688,116356.0
2022-12-05 10:15:00,109.68,109.86,109.5,109.78,137801.0,100.688,100.8532,100.5227,100.7798,137801.0
2022-12-05 10:20:00,109.78,109.84,109.68,109.72,113551.0,100.7798,100.8348,100.688,100.7247,113551.0
2022-12-05 10:25:00,109.72,109.95,109.69,109.87,110789.0,100.7247,100.9358,100.6971,100.8624,110789.0
2022-12-05 10:30:00,109.88,109.92,109.67,109.7,116375.0,100.8716,100.9083,100.6788,100.7063,116375.0
2022-12-05 10:35:00,109.7,109.73,109.24,109.27,124683.0,100.7063,100.7339,100.284,100.3116,124683.0
2022-12-05 10:40:00,109.25,109.39,109.11,109.31,128254.0,100.2932,100.4217,100.1647,100.3483,128254.0
2022-12-05 10:45:00,109.29,109.31,109.02,109.09,106123.0,100.3299,100.3483,100.0821,100.1463,106123.0
2022-12-05 10:50:00,109.07,109.12,108.91,108.95,122904.0,100.128,100.1739,99.9811,100.0178,122904.0
2022-12-05 10:55:00,108.96,109.04,108.66,108.69,170033.0,100.027,100.1004,99.7516,99.7791,170033.0
2022-12-05 11:00:00,108.69,108.81,108.57,108.77,159063.0,99.7791,99.8893,99.669,99.8526,159063.0
2022-12-05 11:05:00,108.77,108.84,108.47,108.57,133124.0,99.8526,99.9168,99.5772,99.669,133124.0
2022-12-05 11:10:00,108.59,108.78,108.54,108.77,108293.0,99.6873,99.8617,99.6414,99.8526,108293.0
2022-12-05 11:15:00,108.78,108.83,108.44,108.47,133971.0,99.8617,99.9076,99.5496,99.5772,133971.0
2022-12-05 11:20:00,108.46,108.5,108.26,108.32,109236.0,99.568,99.6047,99.3844,99.4395,109236.0
2022-12-05 11:25:00,108.32,108.55,108.26,108.45,104028.0,99.4395,99.6506,99.3844,99.5588,104028.0
2022-12-05 11:30:00,108.44,108.56,108.41,108.46,84986.0,99.5496,99.6598,99.5221,99.568,84986.0
2022-12-05 11:35:00,108.46,108.48,108.36,108.45,63699.0,99.568,99.5863,99.4762,99.5588,63699.0
2022-12-05 11:40:00,108.44,108.47,108.17,108.18,105644.0,99.5496,99.5772,99.3018,99.3109,105644.0
2022-12-05 11:45:00,108.18,108.23,108.05,108.07,88718.0,99.3109,99.3568,99.1916,99.21,88718.0
2022-12-05 11:50:00,108.05,108.06,107.81,107.81,204049.0,99.1916,99.2008,98.9713,98.9713,204049.0
2022-12-05 11:55:00,107.82,107.82,107.6,107.71,181236.0,98.9805,98.9805,98.7785,98.8795,181236.0
2022-12-05 12:00:00,107.72,107.72,107.45,107.72,241915.0,98.8887,98.8887,98.6408,98.8887,241915.0
2022-12-05 12:05:00,107.7,107.9,107.69,107.84,124579.0,98.8703,99.0539,98.8611,98.9988,124579.0
2022-12-05 12:10:00,107.83,107.84,107.67,107.75,85184.0,98.9896,98.9988,98.8428,98.9162,85184.0
2022-12-05 12:15:00,107.75,107.85,107.7,107.78,129148.0,98.9162,99.008,98.8703,98.9437,129148.0
2022-12-05 12:20:00,107.8,107.88,107.78,107.79,118904.0,98.9621,99.0355,98.9437,98.9529,118904.0
2022-12-05 12:25:00,107.8,107.84,107.61,107.67,237089.0,98.9621,98.9988,98.7877,98.8428,237089.0
2022-12-05 12:30:00,107.66,107.79,107.63,107.64,98594.0,98.8336,98.9529,98.806,98.8152,98594.0
2022-12-05 12:35:00,107.64,107.72,107.49,107.52,92885.0,98.8152,98.8887,98.6775,98.705,92885.0
2022-12-05 12:40:00,107.52,107.55,107.47,107.48,71268.0,98.705,98.7326,98.6591,98.6683,71268.0
2022-12-05 12:45:00,107.48,107.6,107.39,107.48,115889.0,98.6683,98.7785,98.5857,98.6683,115889.0
2022-12-05 12:50:00,107.48,107.5,107.31,107.32,112278.0,98.6683,98.6867,98.5123,98.5214,112278.0
2022-12-05 12:55:00,107.31,107.44,107.27,107.43,114259.0,98.5123,98.6316,98.4755,98.6224,114259.0
2022-12-05 13:00:00,107.43,107.44,107.19,107.2,129968.0,98.6224,98.6316,98.4021,98.4113,129968.0
2022-12-05 13:05:00,107.21,107.27,107.1,107.17,165885.0,98.4205,98.4755,98.3195,98.3837,165885.0
2022-12-05 13:10:00,107.16,107.32,107.16,107.18,131047.0,98.3746,98.5214,98.3746,98.3929,131047.0
2022-12-05 13:15:00,107.18,107.18,106.93,106.95,178573.0,98.3929,98.3929,98.1634,98.1818,178573.0
2022-12-05 13:20:00,106.95,106.99,106.81,106.82,119317.0,98.1818,98.2185,98.0533,98.0624,119317.0
2022-12-05 13:25:00,106.81,106.89,106.71,106.84,161455.0,98.0533,98.1267,97.9615,98.0808,161455.0
2022-12-05 13:30:00,106.83,107.05,106.77,107.04,105599.0,98.0716,98.2736,98.0165,98.2644,105599.0
2022-12-05 13:35:00,107.03,107.25,107.01,107.23,156149.0,98.2552,98.4572,98.2369,98.4388,156149.0
2022-12-05 13:40:00,107.23,107.26,107.04,107.11,290458.0,98.4388,98.4664,98.2644,98.3287,290458.0
2022-12-05 13:45:00,107.12,107.17,107.04,107.17,86785.0,98.3378,98.3837,98.2644,98.3837,86785.0
2022-12-05 13:50:00,107.17,107.18,107.05,107.09,100329.0,98.3837,98.3929,98.2736,98.3103,100329.0
2022-12-05 13:55:00,107.1,107.12,106.87,106.88,127045.0,98.3195,98.3378,98.1083,98.1175,127045.0
2022-12-05 14:00:00,106.88,107.01,106.87,106.95,97765.0,98.1175,98.2369,98.1083,98.1818,97765.0
2022-12-05 14:05:00,106.95,107.0,106.86,106.98,68349.0,98.1818,98.2277,98.0992,98.2093,68349.0
2022-12-05 14:10:00,106.98,107.0,106.88,106.91,71911.0,98.2093,98.2277,98.1175,98.1451,71911.0
2022-12-05 14:15:00,106.9,106.9,106.67,106.68,119291.0,98.1359,98.1359,97.9247,97.9339,119291.0
2022-12-05 14:20:00,106.69,106.69,106.38,106.42,183652.0,97.9431,97.9431,97.6585,97.6952,183652.0
2022-12-05 14:25:00,106.41,106.43,106.26,106.39,176973.0,97.6861,97.7044,97.5483,97.6677,176973.0
2022-12-05 14:30:00,106.41,106.45,106.2,106.31,137962.0,97.6861,97.7228,97.4933,97.5942,137962.0
2022-12-05 14:35:00,106.31,106.31,106.12,106.14,128419.0,97.5942,97.5942,97.4198,97.4382,128419.0
2022-12-05 14:40:00,106.15,106.24,105.94,106.22,270994.0,97.4474,97.53,97.2546,97.5116,270994.0
2022-12-05 14:45:00,106.22,106.35,106.17,106.24,192513.0,97.5116,97.631,97.4657,97.53,192513.0
2022-12-05 14:50:00,106.23,106.37,106.2,106.3,212860.0,97.5208,97.6493,97.4933,97.5851,212860.0
2022-12-05 14:55:00,106.29,106.35,106.2,106.33,183056.0,97.5759,97.631,97.4933,97.6126,183056.0
2022-12-05 15:00:00,106.34,106.69,106.34,106.69,263943.0,97.6218,97.9431,97.6218,97.9431,263943.0
2022-12-05 15:05:00,106.69,106.69,106.47,106.6,225113.0,97.9431,97.9431,97.7411,97.8605,225113.0
2022-12-05 15:10:00,106.59,106.9,106.5,106.9,251970.0,97.8513,98.1359,97.7687,98.1359,251970.0
2022-12-05 15:15:00,106.89,106.9,106.59,106.61,223053.0,98.1267,98.1359,97.8513,97.8697,223053.0
2022-12-05 15:20:00,106.62,106.73,106.61,106.66,219175.0,97.8788,97.9798,97.8697,97.9156,219175.0
2022-12-05 15:25:00,106.67,106.68,106.46,106.54,234419.0,97.9247,97.9339,97.732,97.8054,234419.0
2022-12-05 15:30:00,106.55,106.59,106.39,106.42,271695.0,97.8146,97.8513,97.6677,97.6952,271695.0
2022-12-05 15:35:00,106.42,106.66,106.4,106.45,337737.0,97.6952,97.9156,97.6769,97.7228,337737.0
2022-12-05 15:40:00,106.45,106.53,106.3,106.49,352349.0,97.7228,97.7962,97.5851,97.7595,352349.0
2022-12-05 15:45:00,106.48,106.71,106.4,106.66,370871.0,97.7503,97.9615,97.6769,97.9156,370871.0
2022-12-05 15:50:00,106.65,106.82,106.6,106.81,476131.0,97.9064,98.0624,97.8605,98.0533,476131.0
2022-12-05 15:55:00,106.81,106.87,106.69,106.8,736654.0,98.0533,98.1083,97.9431,98.0441,736654.0
2022-12-06 09:30:00,105.9,107.04,105.85,106.97,633784.0,97.2179,98.2644,97.172,98.2001,633784.0
2022-12-06 09:35:00,106.96,107.01,106.59,106.66,296281.0,98.191,98.2369,97.8513,97.9156,296281.0
2022-12-06 09:40:00,106.68,106.86,105.95,106.5,376641.0,97.9339,98.0992,97.2638,97.7687,376641.0
2022-12-06 09:45:00,106.49,106.78,106.1,106.76,344131.0,97.7595,98.0257,97.4015,98.0074,344131.0
2022-12-06 09:50:00,106.77,106.84,106.59,106.67,247251.0,98.0165,98.0808,97.8513,97.9247,247251.0
2022-12-06 09:55:00,106.69,107.03,106.64,106.96,245035.0,97.9431,98.2552,97.8972,98.191,245035.0
2022-12-06 10:00:00,106.95,107.03,106.71,106.75,241960.0,98.1818,98.2552,97.9615,97.9982,241960.0
2022-12-06 10:05:00,106.73,106.85,106.55,106.83,193938.0,97.9798,98.09,97.8146,98.0716,193938.0
2022-12-06 10:10:00,106.83,106.88,106.49,106.51,193458.0,98.0716,98.1175,97.7595,97.7779,193458.0
2022-12-06 10:15:00,106.51,106.62,106.22,106.34,202424.0,97.7779,97.8788,97.5116,97.6218,202424.0
2022-12-06 10:20:00,106.33,106.43,106.1,106.27,119786.0,97.6126,97.7044,97.4015,97.5575,119786.0
2022-12-06 10:25:00,106.27,106.33,105.96,106.0,125703.0,97.5575,97.6126,97.2729,97.3097,125703.0
2022-12-06 10:30:00,105.99,105.99,105.81,105.83,108605.0,97.3005,97.3005,97.1352,97.1536,108605.0
2022-12-06 10:35:00,105.83,105.86,105.38,105.38,162873.0,97.1536,97.1811,96.7405,96.7405,162873.0
2022-12-06 10:40:00,105.39,105.91,105.36,105.89,155487.0,96.7497,97.227,96.7221,97.2087,155487.0
2022-12-06 10:45:00,105.9,105.99,105.62,105.71,101998.0,97.2179,97.3005,96.9608,97.0434,101998.0
2022-12-06 10:50:00,105.73,105.9,105.72,105.89,96652.0,97.0618,97.2179,97.0526,97.2087,96652.0
2022-12-06 10:55:00,105.88,106.0,105.81,105.95,102489.0,97.1995,97.3097,97.1352,97.2638,102489.0
2022-12-06 11:00:00,105.95,106.04,105.83,105.91,100130.0,97.2638,97.3464,97.1536,97.227,100130.0
2022-12-06 11:05:00,105.91,106.05,105.78,105.83,161130.0,97.227,97.3556,97.1077,97.1536,161130.0
2022-12-06 11:10:00,105.83,105.9,105.37,105.39,219102.0,97.1536,97.2179,96.7313,96.7497,219102.0
2022-12-06 11:15:00,105.4,105.43,104.92,104.99,512447.0,96.7589,96.7864,96.3182,96.3825,512447.0
2022-12-06 11:20:00,105.0,105.42,104.98,105.32,147928.0,96.3916,96.7772,96.3733,96.6854,147928.0
2022-12-06 11:25:00,105.32,105.39,105.25,105.34,65228.0,96.6854,96.7497,96.6212,96.7038,65228.0
2022-12-06 11:30:00,105.34,105.66,105.31,105.58,138999.0,96.7038,96.9975,96.6762,96.9241,138999.0
2022-12-06 11:35:00,105.59,105.63,105.36,105.42,104883.0,96.9333,96.97,96.7221,96.7772,104883.0
2022-12-06 11:40:00,105.42,105.46,105.24,105.28,118641.0,96.7772,96.8139,96.612,96.6487,118641.0
2022-12-06 11:45:00,105.28,105.28,105.11,105.22,131978.0,96.6487,96.6487,96.4926,96.5936,131978.0
2022-12-06 11:50:00,105.22,105.24,105.08,105.13,175287.0,96.5936,96.612,96.4651,96.511,175287.0
2022-12-06 11:55:00,105.13,105.22,105.05,105.06,123280.0,96.511,96.5936,96.4375,96.4467,123280.0
2022-12-06 12:00:00,105.07,105.16,104.94,105.07,100319.0,96.4559,96.5385,96.3366,96.4559,100319.0
2022-12-06 12:05:00,105.06,105.19,105.01,105.17,105976.0,96.4467,96.5661,96.4008,96.5477,105976.0
2022-12-06 12:10:00,105.17,105.24,105.09,105.17,77326.0,96.5477,96.612,96.4743,96.5477,77326.0
2022-12-06 12:15:00,105.19,105.2,104.72,104.76,203367.0,96.5661,96.5753,96.1346,96.1713,203367.0
2022-12-06 12:20:00,104.76,104.96,104.76,104.84,112902.0,96.1713,96.3549,96.1713,96.2448,112902.0
2022-12-06 12:25:00,104.84,104.91,104.8,104.9,113240.0,96.2448,96.309,96.208,96.2998,113240.0
2022-12-06 12:30:00,104.89,104.9,104.5,104.69,148410.0,96.2907,96.2998,95.9326,96.1071,148410.0
2022-12-06 12:35:00,104.7,104.74,104.62,104.67,97257.0,96.1162,96.153,96.0428,96.0887,97257.0
2022-12-06 12:40:00,104.67,104.77,104.62,104.69,58396.0,96.0887,96.1805,96.0428,96.1071,58396.0
2022-12-06 12:45:00,104.68,104.68,104.4,104.4,125765.0,96.0979,96.0979,95.8408,95.8408,125765.0
2022-12-06 12:50:00,104.39,104.43,104.18,104.19,174614.0,95.8317,95.8684,95.6389,95.6481,174614.0
2022-12-06 12:55:00,104.19,104.2,104.0,104.04,188614.0,95.6481,95.6572,95.4736,95.5104,188614.0
2022-12-06 13:00:00,104.04,104.21,103.81,104.11,252560.0,95.5104,95.6664,95.2992,95.5746,252560.0
2022-12-06 13:05:00,104.13,104.14,103.81,103.82,167839.0,95.593,95.6022,95.2992,95.3084,167839.0
2022-12-06 13:10:00,103.82,103.92,103.69,103.8,252309.0,95.3084,95.4002,95.189,95.29,252309.0
2022-12-06 13:15:00,103.81,103.87,103.7,103.73,112131.0,95.2992,95.3543,95.1982,95.2258,112131.0
2022-12-06 13:20:00,103.72,103.83,103.65,103.7,168779.0,95.2166,95.3176,95.1523,95.1982,168779.0
2022-12-06 13:25:00,103.69,103.75,103.6,103.73,114543.0,95.189,95.2441,95.1064,95.2258,114543.0
2022-12-06 13:30:00,103.73,103.78,103.62,103.77,116073.0,95.2258,95.2717,95.1248,95.2625,116073.0
2022-12-06 13:35:00,103.77,103.99,103.76,103.93,168183.0,95.2625,95.4645,95.2533,95.4094,168183.0
2022-12-06 13:40:00,103.92,104.3,103.92,104.2,149065.0,95.4002,95.749,95.4002,95.6572,149065.0
2022-12-06 13:45:00,104.22,104.24,104.03,104.04,172946.0,95.6756,95.694,95.5012,95.5104,172946.0
2022-12-06 13:50:00,104.04,104.07,103.73,103.73,136643.0,95.5104,95.5379,95.2258,95.2258,136643.0
2022-12-06 13:55:00,103.72,103.89,103.58,103.89,402188.0,95.2166,95.3727,95.0881,95.3727,402188.0
2022-12-06 14:00:00,103.89,104.02,103.87,104.0,147084.0,95.3727,95.492,95.3543,95.4736,147084.0
2022-12-06 14:05:00,104.0,104.08,103.89,103.98,70925.0,95.4736,95.5471,95.3727,95.4553,70925.0
2022-12-06 14:10:00,103.97,103.98,103.88,103.94,99250.0,95.4461,95.4553,95.3635,95.4186,99250.0
2022-12-06 14:15:00,103.94,104.14,103.83,104.12,128757.0,95.4186,95.6022,95.3176,95.5838,128757.0
2022-12-06 14:20:00,104.11,104.23,103.98,104.22,81788.0,95.5746,95.6848,95.4553,95.6756,81788.0
2022-12-06 14:25:00,104.22,104.23,104.07,104.07,205283.0,95.6756,95.6848,95.5379,95.5379,205283.0
2022-12-06 14:30:00,104.08,104.13,103.8,103.81,157374.0,95.5471,95.593,95.29,95.2992,157374.0
2022-12-06 14:35:00,103.81,103.81,103.64,103.71,101207.0,95.2992,95.2992,95.1431,95.2074,101207.0
2022-12-06 14:40:00,103.72,103.8,103.69,103.75,74088.0,95.2166,95.29,95.189,95.2441,74088.0
2022-12-06 14:45:00,103.74,103.83,103.66,103.67,97833.0,95.2349,95.3176,95.1615,95.1707,97833.0
2022-12-06 14:50:00,103.66,103.81,103.52,103.81,183731.0,95.1615,95.2992,95.033,95.2992,183731.0
2022-12-06 14:55:00,103.8,103.89,103.62,103.63,134704.0,95.29,95.3727,95.1248,95.134,134704.0
2022-12-06 15:00:00,103.63,103.89,103.58,103.86,114978.0,95.134,95.3727,95.0881,95.3451,114978.0
2022-12-06 15:05:00,103.86,103.9,103.7,103.75,103741.0,95.3451,95.3818,95.1982,95.2441,103741.0
2022-12-06 15:10:00,103.76,103.77,103.41,103.42,147125.0,95.2533,95.2625,94.932,94.9412,147125.0
2022-12-06 15:15:00,103.43,103.49,103.14,103.3,252327.0,94.9504,95.0054,94.6841,94.831,252327.0
2022-12-06 15:20:00,103.31,103.56,103.26,103.48,170269.0,94.8402,95.0697,94.7943,94.9963,170269.0
2022-12-06 15:25:00,103.48,103.58,103.32,103.41,198268.0,94.9963,95.0881,94.8494,94.932,198268.0
2022-12-06 15:30:00,103.4,103.62,103.36,103.44,207063.0,94.9228,95.1248,94.8861,94.9595,207063.0
2022-12-06 15:35:00,103.43,103.65,103.39,103.63,208552.0,94.9504,95.1523,94.9136,95.134,208552.0
2022-12-06 15:40:00,103.64,103.8,103.46,103.73,232472.0,95.1431,95.29,94.9779,95.2258,232472.0
2022-12-06 15:45:00,103.73,103.84,103.65,103.78,333489.0,95.2258,95.3268,95.1523,95.2717,333489.0
2022-12-06 15:50:00,103.79,103.91,103.67,103.9,416398.0,95.2808,95.391,95.1707,95.3818,416398.0
2022-12-06 15:55:00,103.9,103.95,103.57,103.84,848042.0,95.3818,95.4277,95.0789,95.3268,848042.0
2022-12-07 09:30:00,103.78,104.69,103.71,104.61,599932.0,95.2717,96.1071,95.2074,96.0336,599932.0
2022-12-07 09:35:00,104.65,104.65,104.19,104.25,358119.0,96.0703,96.0703,95.6481,95.7031,358119.0
2022-12-07 09:40:00,104.25,104.29,103.98,104.24,280684.0,95.7031,95.7399,95.4553,95.694,280684.0
2022-12-07 09:45:00,104.23,104.46,103.95,104.0,347948.0,95.6848,95.8959,95.4277,95.4736,347948.0
2022-12-07 09:50:00,104.0,104.09,103.81,103.87,185231.0,95.4736,95.5563,95.2992,95.3543,185231.0
2022-12-07 09:55:00,103.87,104.33,103.82,104.32,185700.0,95.3543,95.7766,95.3084,95.7674,185700.0
2022-12-07 10:00:00,104.33,104.56,104.15,104.43,201862.0,95.7766,95.9877,95.6113,95.8684,201862.0
2022-12-07 10:05:00,104.42,104.51,104.2,104.24,216862.0,95.8592,95.9418,95.6572,95.694,216862.0
2022-12-07 10:10:00,104.23,104.39,103.95,104.18,383108.0,95.6848,95.8317,95.4277,95.6389,383108.0
2022-12-07 10:15:00,104.18,104.45,104.12,104.33,168331.0,95.6389,95.8867,95.5838,95.7766,168331.0
2022-12-07 10:20:00,104.32,104.46,104.3,104.37,149343.0,95.7674,95.8959,95.749,95.8133,149343.0
2022-12-07 10:25:00,104.38,104.78,104.28,104.78,169401.0,95.8225,96.1897,95.7307,96.1897,169401.0
2022-12-07 10:30:00,104.78,104.86,104.41,104.41,229289.0,96.1897,96.2631,95.85,95.85,229289.0
2022-12-07 10:35:00,104.4,104.42,104.19,104.23,183124.0,95.8408,95.8592,95.6481,95.6848,183124.0
2022-12-07 10:40:00,104.21,104.35,104.15,104.16,142276.0,95.6664,95.7949,95.6113,95.6205,142276.0
2022-12-07 10:45:00,104.17,104.31,104.05,104.12,137098.0,95.6297,95.7582,95.5195,95.5838,137098.0
2022-12-07 10:50:00,104.08,104.19,104.05,104.06,156512.0,95.5471,95.6481,95.5195,95.5287,156512.0
2022-12-07 10:55:00,104.06,104.13,103.9,104.12,257908.0,95.5287,95.593,95.3818,95.5838,257908.0
2022-12-07 11:00:00,104.12,104.21,103.71,103.72,294976.0,95.5838,95.6664,95.2074,95.2166,294976.0
2022-12-07 11:05:00,103.71,103.73,103.2,103.21,360301.0,95.2074,95.2258,94.7392,94.7484,360301.0
2022-12-07 11:10:00,103.21,103.22,102.56,102.59,372905.0,94.7484,94.7576,94.1517,94.1792,372905.0
2022-12-07 11:15:00,102.59,103.08,102.37,103.0,354930.0,94.1792,94.6291,93.9773,94.5556,354930.0
2022-12-07 11:20:00,102.99,103.04,102.57,102.6,174199.0,94.5464,94.5923,94.1609,94.1884,174199.0
2022-12-07 11:25:00,102.6,102.78,102.51,102.73,228429.0,94.1884,94.3537,94.1058,94.3078,228429.0
2022-12-07 11:30:00,102.72,102.87,102.64,102.68,281369.0,94.2986,94.4363,94.2251,94.2619,281369.0
2022-12-07 11:35:00,102.68,102.74,102.57,102.58,173344.0,94.2619,94.3169,94.1609,94.1701,173344.0
2022-12-07 11:40:00,102.6,102.92,102.59,102.91,191435.0,94.1884,94.4822,94.1792,94.473,191435.0
2022-12-07 11:45:00,102.9,102.92,102.72,102.76,112786.0,94.4638,94.4822,94.2986,94.3353,112786.0
2022-12-07 11:50:00,102.75,102.85,102.6,102.62,100329.0,94.3261,94.4179,94.1884,94.2068,100329.0
2022-12-07 11:55:00,102.62,103.09,102.62,103.08,189317.0,94.2068,94.6382,94.2068,94.6291,189317.0
2022-12-07 12:00:00,103.11,103.45,103.1,103.33,244921.0,94.6566,94.9687,94.6474,94.8586,244921.0
2022-12-07 12:05:00,103.33,103.63,103.25,103.62,162904.0,94.8586,95.134,94.7851,95.1248,162904.0
2022-12-07 12:10:00,103.62,103.77,103.5,103.73,239079.0,95.1248,95.2625,95.0146,95.2258,239079.0
2022-12-07 12:15:00,103.72,103.85,103.53,103.65,98195.0,95.2166,95.3359,95.0422,95.1523,98195.0
2022-12-07 12:20:00,103.66,103.83,103.66,103.76,182911.0,95.1615,95.3176,95.1615,95.2533,182911.0
2022-12-07 12:25:00,103.77,103.93,103.69,103.81,149003.0,95.2625,95.4094,95.189,95.2992,149003.0
2022-12-07 12:30:00,103.82,104.09,103.79,104.06,179513.0,95.3084,95.5563,95.2808,95.5287,179513.0
2022-12-07 12:35:00,104.06,104.08,103.86,103.9,190394.0,95.5287,95.5471,95.3451,95.3818,190394.0
2022-12-07 12:40:00,103.9,103.91,103.79,103.82,137579.0,95.3818,95.391,95.2808,95.3084,137579.0
2022-12-07 12:45:00,103.81,103.81,103.6,103.66,126920.0,95.2992,95.2992,95.1064,95.1615,126920.0
2022-12-07 12:50:00,103.65,103.68,103.52,103.54,94422.0,95.1523,95.1799,95.033,95.0513,94422.0
2022-12-07 12:55:00,103.55,103.57,103.29,103.32,115112.0,95.0605,95.0789,94.8218,94.8494,115112.0
2022-12-07 13:00:00,103.32,103.37,103.19,103.28,106054.0,94.8494,94.8953,94.73,94.8127,106054.0
2022-12-07 13:05:00,103.27,103.5,103.2,103.44,99515.0,94.8035,95.0146,94.7392,94.9595,99515.0
2022-12-07 13:10:00,103.47,103.49,103.35,103.37,97784.0,94.9871,95.0054,94.8769,94.8953,97784.0
2022-12-07 13:15:00,103.37,103.44,103.27,103.43,102994.0,94.8953,94.9595,94.8035,94.9504,102994.0
2022-12-07 13:20:00,103.42,103.49,103.36,103.48,84122.0,94.9412,95.0054,94.8861,94.9963,84122.0
2022-12-07 13:25:00,103.48,103.48,103.25,103.38,102145.0,94.9963,94.9963,94.7851,94.9045,102145.0
2022-12-07 13:30:00,103.38,103.5,103.35,103.46,106762.0,94.9045,95.0146,94.8769,94.9779,106762.0
2022-12-07 13:35:00,103.48,103.56,103.37,103.53,62543.0,94.9963,95.0697,94.8953,95.0422,62543.0
2022-12-07 13:40:00,103.52,103.55,103.22,103.23,89528.0,95.033,95.0605,94.7576,94.7668,89528.0
2022-12-07 13:45:00,103.24,103.32,103.22,103.28,122879.0,94.7759,94.8494,94.7576,94.8127,122879.0
2022-12-07 13:50:00,103.28,103.28,102.93,102.94,126359.0,94.8127,94.8127,94.4914,94.5005,126359.0
2022-12-07 13:55:00,102.94,102.94,102.8,102.89,91906.0,94.5005,94.5005,94.372,94.4546,91906.0
2022-12-07 14:00:00,102.88,102.91,102.59,102.64,119710.0,94.4455,94.473,94.1792,94.2251,119710.0
2022-12-07 14:05:00,102.66,102.93,102.65,102.86,111310.0,94.2435,94.4914,94.2343,94.4271,111310.0
2022-12-07 14:10:00,102.85,103.08,102.83,103.08,116321.0,94.4179,94.6291,94.3996,94.6291,116321.0
2022-12-07 14:15:00,103.07,103.18,103.05,103.11,81569.0,94.6199,94.7209,94.6015,94.6566,81569.0
2022-12-07 14:20:00,103.12,103.13,102.9,103.04,88760.0,94.6658,94.675,94.4638,94.5923,88760.0
2022-12-07 14:25:00,103.05,103.26,103.04,103.23,78747.0,94.6015,94.7943,94.5923,94.7668,78747.0
2022-12-07 14:30:00,103.25,103.56,103.25,103.56,124642.0,94.7851,95.0697,94.7851,95.0697,124642.0
2022-12-07 14:35:00,103.55,103.72,103.54,103.68,93139.0,95.0605,95.2166,95.0513,95.1799,93139.0
2022-12-07 14:40:00,103.68,103.71,103.58,103.7,88245.0,95.1799,95.2074,95.0881,95.1982,88245.0
2022-12-07 14:45:00,103.71,103.72,103.57,103.62,72338.0,95.2074,95.2166,95.0789,95.1248,72338.0
2022-12-07 14:50:00,103.62,103.65,103.46,103.59,132373.0,95.1248,95.1523,94.9779,95.0972,132373.0
2022-12-07 14:55:00,103.59,103.7,103.54,103.68,132681.0,95.0972,95.1982,95.0513,95.1799,132681.0
2022-12-07 15:00:00,103.69,103.96,103.68,103.92,114666.0,95.189,95.4369,95.1799,95.4002,114666.0
2022-12-07 15:05:00,103.92,103.94,103.76,103.83,172283.0,95.4002,95.4186,95.2533,95.3176,172283.0
2022-12-07 15:10:00,103.84,103.9,103.78,103.84,81530.0,95.3268,95.3818,95.2717,95.3268,81530.0
2022-12-07 15:15:00,103.83,103.83,103.53,103.57,167553.0,95.3176,95.3176,95.0422,95.0789,167553.0
2022-12-07 15:20:00,103.57,103.59,103.44,103.55,123878.0,95.0789,95.0972,94.9595,95.0605,123878.0
2022-12-07 15:25:00,103.56,103.64,103.52,103.63,106327.0,95.0697,95.1431,95.033,95.134,106327.0
2022-12-07 15:30:00,103.63,103.74,103.51,103.55,108650.0,95.134,95.2349,95.0238,95.0605,108650.0
2022-12-07 15:35:00,103.55,103.59,103.45,103.53,119998.0,95.0605,95.0972,94.9687,95.0422,119998.0
2022-12-07 15:40:00,103.54,103.6,103.46,103.56,137025.0,95.0513,95.1064,94.9779,95.0697,137025.0
2022-12-07 15:45:00,103.56,103.6,103.44,103.55,172710.0,95.0697,95.1064,94.9595,95.0605,172710.0
2022-12-07 15:50:00,103.55,103.59,103.43,103.54,303297.0,95.0605,95.0972,94.9504,95.0513,303297.0
2022-12-07 15:55:00,103.54,103.82,103.46,103.68,658924.0,95.0513,95.3084,94.9779,95.1799,658924.0
2022-12-08 09:30:00,106.28,106.7,105.51,105.95,713064.0,97.5667,97.9523,96.8598,97.2638,713064.0
2022-12-08 09:35:00,105.94,106.21,105.7,106.04,385798.0,97.2546,97.5024,97.0343,97.3464,385798.0
2022-12-08 09:40:00,106.07,106.19,105.8,105.93,261285.0,97.3739,97.4841,97.1261,97.2454,261285.0
2022-12-08 09:45:00,105.94,106.58,105.88,106.35,404292.0,97.2546,97.8421,97.1995,97.631,404292.0
2022-12-08 09:50:00,106.36,106.8,106.28,106.64,420197.0,97.6401,98.0441,97.5667,97.8972,420197.0
2022-12-08 09:55:00,106.65,106.7,106.37,106.48,301821.0,97.9064,97.9523,97.6493,97.7503,301821.0
2022-12-08 10:00:00,106.48,106.61,106.25,106.28,333935.0,97.7503,97.8697,97.5392,97.5667,333935.0
2022-12-08 10:05:00,106.28,106.47,106.22,106.35,145075.0,97.5667,97.7411,97.5116,97.631,145075.0
2022-12-08 10:10:00,106.35,106.36,106.02,106.05,167733.0,97.631,97.6401,97.328,97.3556,167733.0
2022-12-08 10:15:00,106.05,106.22,105.71,105.71,201383.0,97.3556,97.5116,97.0434,97.0434,201383.0
2022-12-08 10:20:00,105.74,105.93,105.65,105.89,260313.0,97.071,97.2454,96.9884,97.2087,260313.0
2022-12-08 10:25:00,105.89,105.94,105.65,105.67,173075.0,97.2087,97.2546,96.9884,97.0067,173075.0
2022-12-08 10:30:00,105.67,105.71,105.08,105.17,441401.0,97.0067,97.0434,96.4651,96.5477,441401.0
2022-12-08 10:35:00,105.17,105.41,104.9,105.23,279748.0,96.5477,96.768,96.2998,96.6028,279748.0
2022-12-08 10:40:00,105.22,105.27,105.04,105.13,234415.0,96.5936,96.6395,96.4284,96.511,234415.0
2022-12-08 10:45:00,105.13,105.3,105.09,105.19,180349.0,96.511,96.6671,96.4743,96.5661,180349.0
2022-12-08 10:50:00,105.19,105.27,104.97,105.06,290423.0,96.5661,96.6395,96.3641,96.4467,290423.0
2022-12-08 10:55:00,105.08,105.14,104.65,104.74,207266.0,96.4651,96.5202,96.0703,96.153,207266.0
2022-12-08 11:00:00,104.74,104.74,104.44,104.46,178487.0,96.153,96.153,95.8776,95.8959,178487.0
2022-12-08 11:05:00,104.47,104.58,104.0,104.3,328832.0,95.9051,96.0061,95.4736,95.749,328832.0
2022-12-08 11:10:00,104.29,104.74,104.29,104.7,192857.0,95.7399,96.153,95.7399,96.1162,192857.0
2022-12-08 11:15:00,104.71,105.02,104.62,104.95,200543.0,96.1254,96.41,96.0428,96.3457,200543.0
2022-12-08 11:20:00,104.94,104.94,104.75,104.84,153233.0,96.3366,96.3366,96.1621,96.2448,153233.0
2022-12-08 11:25:00,104.84,105.07,104.76,104.93,145682.0,96.2448,96.4559,96.1713,96.3274,145682.0
2022-12-08 11:30:00,104.92,104.97,104.51,104.56,238359.0,96.3182,96.3641,95.9418,95.9877,238359.0
2022-12-08 11:35:00,104.56,105.04,104.42,104.93,243233.0,95.9877,96.4284,95.8592,96.3274,243233.0
2022-12-08 11:40:00,104.93,105.19,104.86,105.15,219221.0,96.3274,96.5661,96.2631,96.5294,219221.0
2022-12-08 11:45:00,105.16,105.32,105.15,105.28,163174.0,96.5385,96.6854,96.5294,96.6487,163174.0
2022-12-08 11:50:00,105.27,105.27,105.03,105.14,96800.0,96.6395,96.6395,96.4192,96.5202,96800.0
2022-12-08 11:55:00,105.14,105.22,105.12,105.16,91104.0,96.5202,96.5936,96.5018,96.5385,91104.0
2022-12-08 12:00:00,105.17,105.22,105.06,105.12,153870.0,96.5477,96.5936,96.4467,96.5018,153870.0
2022-12-08 12:05:00,105.12,105.2,105.04,105.16,192663.0,96.5018,96.5753,96.4284,96.5385,192663.0
2022-12-08 12:10:00,105.17,105.21,105.05,105.11,113589.0,96.5477,96.5844,96.4375,96.4926,113589.0
2022-12-08 12:15:00,105.13,105.14,104.78,104.83,119940.0,96.511,96.5202,96.1897,96.2356,119940.0
2022-12-08 12:20:00,104.84,104.98,104.74,104.95,77988.0,96.2448,96.3733,96.153,96.3457,77988.0
2022-12-08 12:25:00,104.95,104.97,104.78,104.84,85109.0,96.3457,96.3641,96.1897,96.2448,85109.0
2022-12-08 12:30:00,104.85,104.91,104.77,104.85,96205.0,96.2539,96.309,96.1805,96.2539,96205.0
2022-12-08 12:35:00,104.84,104.91,104.76,104.82,105434.0,96.2448,96.309,96.1713,96.2264,105434.0
2022-12-08 12:40:00,104.81,104.88,104.78,104.86,77626.0,96.2172,96.2815,96.1897,96.2631,77626.0
2022-12-08 12:45:00,104.86,104.87,104.79,104.84,60055.0,96.2631,96.2723,96.1989,96.2448,60055.0
2022-12-08 12:50:00,104.84,104.86,104.61,104.61,131674.0,96.2448,96.2631,96.0336,96.0336,131674.0
2022-12-08 12:55:00,104.61,104.8,104.58,104.78,108191.0,96.0336,96.208,96.0061,96.1897,108191.0
2022-12-08 13:00:00,104.79,104.95,104.79,104.88,86990.0,96.1989,96.3457,96.1989,96.2815,86990.0
2022-12-08 13:05:00,104.88,104.89,104.75,104.83,115144.0,96.2815,96.2907,96.1621,96.2356,115144.0
2022-12-08 13:10:00,104.83,104.97,104.73,104.91,110330.0,96.2356,96.3641,96.1438,96.309,110330.0
2022-12-08 13:15:00,104.92,104.92,104.76,104.82,80466.0,96.3182,96.3182,96.1713,96.2264,80466.0
2022-12-08 13:20:00,104.81,104.81,104.69,104.72,65068.0,96.2172,96.2172,96.1071,96.1346,65068.0
2022-12-08 13:25:00,104.71,104.88,104.7,104.87,78789.0,96.1254,96.2815,96.1162,96.2723,78789.0
2022-12-08 13:30:00,104.87,104.95,104.65,104.7,93473.0,96.2723,96.3457,96.0703,96.1162,93473.0
2022-12-08 13:35:00,104.7,104.83,104.61,104.83,107880.0,96.1162,96.2356,96.0336,96.2356,107880.0
2022-12-08 13:40:00,104.82,105.02,104.81,104.94,136366.0,96.2264,96.41,96.2172,96.3366,136366.0
2022-12-08 13:45:00,104.95,105.08,104.82,105.08,88108.0,96.3457,96.4651,96.2264,96.4651,88108.0
2022-12-08 13:50:00,105.07,105.09,104.91,104.98,68560.0,96.4559,96.4743,96.309,96.3733,68560.0
2022-12-08 13:55:00,104.99,104.99,104.84,104.91,56143.0,96.3825,96.3825,96.2448,96.309,56143.0
2022-12-08 14:00:00,104.91,104.93,104.69,104.7,95101.0,96.309,96.3274,96.1071,96.1162,95101.0
2022-12-08 14:05:00,104.7,104.72,104.55,104.71,104422.0,96.1162,96.1346,95.9785,96.1254,104422.0
2022-12-08 14:10:00,104.71,104.72,104.55,104.6,108629.0,96.1254,96.1346,95.9785,96.0244,108629.0
2022-12-08 14:15:00,104.6,104.64,104.45,104.47,128716.0,96.0244,96.0612,95.8867,95.9051,128716.0
2022-12-08 14:20:00,104.46,104.5,104.21,104.25,159280.0,95.8959,95.9326,95.6664,95.7031,159280.0
2022-12-08 14:25:00,104.26,104.3,104.09,104.09,182743.0,95.7123,95.749,95.5563,95.5563,182743.0
2022-12-08 14:30:00,104.09,104.17,104.02,104.03,110800.0,95.5563,95.6297,95.492,95.5012,110800.0
2022-12-08 14:35:00,104.02,104.15,103.94,104.09,130732.0,95.492,95.6113,95.4186,95.5563,130732.0
2022-12-08 14:40:00,104.07,104.07,103.91,103.92,124891.0,95.5379,95.5379,95.391,95.4002,124891.0
2022-12-08 14:45:00,103.92,104.0,103.85,103.86,92339.0,95.4002,95.4736,95.3359,95.3451,92339.0
2022-12-08 14:50:00,103.86,104.04,103.85,104.01,109644.0,95.3451,95.5104,95.3359,95.4828,109644.0
2022-12-08 14:55:00,104.01,104.16,104.0,104.04,111700.0,95.4828,95.6205,95.4736,95.5104,111700.0
2022-12-08 15:00:00,104.05,104.07,103.76,103.81,151199.0,95.5195,95.5379,95.2533,95.2992,151199.0
2022-12-08 15:05:00,103.8,103.87,103.74,103.83,121440.0,95.29,95.3543,95.2349,95.3176,121440.0
2022-12-08 15:10:00,103.84,103.89,103.72,103.73,151991.0,95.3268,95.3727,95.2166,95.2258,151991.0
2022-12-08 15:15:00,103.72,104.09,103.71,104.07,134314.0,95.2166,95.5563,95.2074,95.5379,134314.0
2022-12-08 15:20:00,104.07,104.19,103.98,104.14,110173.0,95.5379,95.6481,95.4553,95.6022,110173.0
2022-12-08 15:25:00,104.14,104.21,104.09,104.11,96807.0,95.6022,95.6664,95.5563,95.5746,96807.0
2022-12-08 15:30:00,104.11,104.16,103.86,103.89,260613.0,95.5746,95.6205,95.3451,95.3727,260613.0
2022-12-08 15:35:00,103.89,103.91,103.8,103.9,186570.0,95.3727,95.391,95.29,95.3818,186570.0
2022-12-08 15:40:00,103.9,103.91,103.78,103.89,182192.0,95.3818,95.391,95.2717,95.3727,182192.0
2022-12-08 15:45:00,103.88,104.0,103.87,103.9,275488.0,95.3635,95.4736,95.3543,95.3818,275488.0
2022-12-08 15:50:00,103.89,104.04,103.73,104.04,549501.0,95.3727,95.5104,95.2258,95.5104,549501.0
2022-12-08 15:55:00,104.05,104.48,104.0,104.36,1013022.0,95.5195,95.9143,95.4736,95.8041,1013022.0
2022-12-09 09:30:00,104.59,105.19,104.13,105.19,806090.0,96.0153,96.5661,95.593,96.5661,806090.0
2022-12-09 09:35:00,105.19,105.95,104.96,105.16,483204.0,96.5661,97.2638,96.3549,96.5385,483204.0
2022-12-09 09:40:00,105.13,105.25,104.69,104.92,338138.0,96.511,96.6212,96.1071,96.3182,338138.0
2022-12-09 09:45:00,104.91,105.14,104.74,104.97,312201.0,96.309,96.5202,96.153,96.3641,312201.0
2022-12-09 09:50:00,104.98,104.99,104.52,104.69,299779.0,96.3733,96.3825,95.951,96.1071,299779.0
2022-12-09 09:55:00,104.68,104.69,104.17,104.26,322958.0,96.0979,96.1071,95.6297,95.7123,322958.0
2022-12-09 10:00:00,104.25,104.58,104.16,104.47,259032.0,95.7031,96.0061,95.6205,95.9051,259032.0
2022-12-09 10:05:00,104.46,104.6,104.38,104.51,346211.0,95.8959,96.0244,95.8225,95.9418,346211.0
2022-12-09 10:10:00,104.52,104.55,104.36,104.5,320814.0,95.951,95.9785,95.8041,95.9326,320814.0
2022-12-09 10:15:00,104.5,104.59,104.33,104.48,254361.0,95.9326,96.0153,95.7766,95.9143,254361.0
2022-12-09 10:20:00,104.47,104.56,104.36,104.47,241826.0,95.9051,95.9877,95.8041,95.9051,241826.0
2022-12-09 10:25:00,104.46,104.52,104.37,104.52,247314.0,95.8959,95.951,95.8133,95.951,247314.0
2022-12-09 10:30:00,104.51,104.53,104.04,104.06,208524.0,95.9418,95.9602,95.5104,95.5287,208524.0
2022-12-09 10:35:00,104.07,104.33,104.05,104.32,161612.0,95.5379,95.7766,95.5195,95.7674,161612.0
2022-12-09 10:40:00,104.33,104.37,104.11,104.18,206797.0,95.7766,95.8133,95.5746,95.6389,206797.0
2022-12-09 10:45:00,104.17,104.17,104.01,104.11,135317.0,95.6297,95.6297,95.4828,95.5746,135317.0
2022-12-09 10:50:00,104.1,104.2,104.07,104.12,144614.0,95.5654,95.6572,95.5379,95.5838,144614.0
2022-12-09 10:55:00,104.12,104.26,104.1,104.23,169772.0,95.5838,95.7123,95.5654,95.6848,169772.0
2022-12-09 11:00:00,104.23,104.56,104.23,104.5,174948.0,95.6848,95.9877,95.6848,95.9326,174948.0
2022-12-09 11:05:00,104.51,104.53,104.37,104.38,110132.0,95.9418,95.9602,95.8133,95.8225,110132.0
2022-12-09 11:10:00,104.38,104.41,104.24,104.39,114337.0,95.8225,95.85,95.694,95.8317,114337.0
2022-12-09 11:15:00,104.4,104.62,104.4,104.58,98210.0,95.8408,96.0428,95.8408,96.0061,98210.0
2022-12-09 11:20:00,104.58,104.61,104.49,104.51,89895.0,96.0061,96.0336,95.9235,95.9418,89895.0
2022-12-09 11:25:00,104.5,104.72,104.49,104.66,130794.0,95.9326,96.1346,95.9235,96.0795,130794.0
2022-12-09 11:30:00,104.67,104.71,104.55,104.69,159238.0,96.0887,96.1254,95.9785,96.1071,159238.0
2022-12-09 11:35:00,104.68,104.83,104.67,104.75,109128.0,96.0979,96.2356,96.0887,96.1621,109128.0
2022-12-09 11:40:00,104.74,104.96,104.7,104.94,116656.0,96.153,96.3549,96.1162,96.3366,116656.0
2022-12-09 11:45:00,104.95,104.98,104.87,104.93,110832.0,96.3457,96.3733,96.2723,96.3274,110832.0
2022-12-09 11:50:00,104.92,105.02,104.86,104.89,150046.0,96.3182,96.41,96.2631,96.2907,150046.0
2022-12-09 11:55:00,104.89,105.18,104.84,105.06,150192.0,96.2907,96.5569,96.2448,96.4467,150192.0
2022-12-09 12:00:00,105.06,105.07,104.73,104.73,176475.0,96.4467,96.4559,96.1438,96.1438,176475.0
2022-12-09 12:05:00,104.72,104.92,104.67,104.87,99542.0,96.1346,96.3182,96.0887,96.2723,99542.0
2022-12-09 12:10:00,104.86,104.91,104.65,104.65,145074.0,96.2631,96.309,96.0703,96.0703,145074.0
2022-12-09 12:15:00,104.65,104.67,104.35,104.45,188587.0,96.0703,96.0887,95.7949,95.8867,188587.0
2022-12-09 12:20:00,104.45,104.49,104.04,104.1,169930.0,95.8867,95.9235,95.5104,95.5654,169930.0
2022-12-09 12:25:00,104.09,104.19,104.05,104.09,130816.0,95.5563,95.6481,95.5195,95.5563,130816.0
2022-12-09 12:30:00,104.09,104.13,103.91,104.03,162986.0,95.5563,95.593,95.391,95.5012,162986.0
2022-12-09 12:35:00,104.02,104.08,103.89,103.95,107965.0,95.492,95.5471,95.3727,95.4277,107965.0
2022-12-09 12:40:00,103.95,104.0,103.88,103.94,118295.0,95.4277,95.4736,95.3635,95.4186,118295.0
2022-12-09 12:45:00,103.95,104.05,103.76,103.8,145054.0,95.4277,95.5195,95.2533,95.29,145054.0
2022-12-09 12:50:00,103.79,103.91,103.79,103.88,98777.0,95.2808,95.391,95.2808,95.3635,98777.0
2022-12-09 12:55:00,103.89,104.14,103.89,104.09,107679.0,95.3727,95.6022,95.3727,95.5563,107679.0
2022-12-09 13:00:00,104.1,104.24,104.09,104.2,103173.0,95.5654,95.694,95.5563,95.6572,103173.0
2022-12-09 13:05:00,104.2,104.24,104.11,104.11,80329.0,95.6572,95.694,95.5746,95.5746,80329.0
2022-12-09 13:10:00,104.1,104.33,104.05,104.28,101893.0,95.5654,95.7766,95.5195,95.7307,101893.0
2022-12-09 13:15:00,104.28,104.28,103.87,103.9,89445.0,95.7307,95.7307,95.3543,95.3818,89445.0
2022-12-09 13:20:00,103.87,103.94,103.81,103.89,86095.0,95.3543,95.4186,95.2992,95.3727,86095.0
2022-12-09 13:25:00,103.87,103.95,103.8,103.9,130863.0,95.3543,95.4277,95.29,95.3818,130863.0
2022-12-09 13:30:00,103.89,103.99,103.82,103.89,90805.0,95.3727,95.4645,95.3084,95.3727,90805.0
2022-12-09 13:35:00,103.89,103.98,103.82,103.89,80670.0,95.3727,95.4553,95.3084,95.3727,80670.0
2022-12-09 13:40:00,103.89,103.95,103.68,103.73,124860.0,95.3727,95.4277,95.1799,95.2258,124860.0
2022-12-09 13:45:00,103.72,103.73,103.46,103.48,88784.0,95.2166,95.2258,94.9779,94.9963,88784.0
2022-12-09 13:50:00,103.47,103.65,103.45,103.63,71847.0,94.9871,95.1523,94.9687,95.134,71847.0
2022-12-09 13:55:00,103.63,103.72,103.51,103.7,84179.0,95.134,95.2166,95.0238,95.1982,84179.0
2022-12-09 14:00:00,103.71,103.73,103.48,103.52,75928.0,95.2074,95.2258,94.9963,95.033,75928.0
2022-12-09 14:05:00,103.52,103.6,103.43,103.5,169546.0,95.033,95.1064,94.9504,95.0146,169546.0
2022-12-09 14:10:00,103.5,103.64,103.38,103.64,89545.0,95.0146,95.1431,94.9045,95.1431,89545.0
2022-12-09 14:15:00,103.64,103.7,103.6,103.62,112615.0,95.1431,95.1982,95.1064,95.1248,112615.0
2022-12-09 14:20:00,103.63,103.72,103.54,103.71,137784.0,95.134,95.2166,95.0513,95.2074,137784.0
2022-12-09 14:25:00,103.71,103.88,103.7,103.83,119933.0,95.2074,95.3635,95.1982,95.3176,119933.0
2022-12-09 14:30:00,103.84,104.0,103.81,103.9,93486.0,95.3268,95.4736,95.2992,95.3818,93486.0
2022-12-09 14:35:00,103.9,103.98,103.86,103.97,63911.0,95.3818,95.4553,95.3451,95.4461,63911.0
2022-12-09 14:40:00,103.98,104.01,103.82,103.86,134291.0,95.4553,95.4828,95.3084,95.3451,134291.0
2022-12-09 14:45:00,103.85,103.96,103.82,103.93,62230.0,95.3359,95.4369,95.3084,95.4094,62230.0
2022-12-09 14:50:00,103.92,103.93,103.81,103.87,65531.0,95.4002,95.4094,95.2992,95.3543,65531.0
2022-12-09 14:55:00,103.87,103.94,103.81,103.82,99518.0,95.3543,95.4186,95.2992,95.3084,99518.0
2022-12-09 15:00:00,103.81,103.89,103.77,103.88,76370.0,95.2992,95.3727,95.2625,95.3635,76370.0
2022-12-09 15:05:00,103.9,104.01,103.81,103.84,94550.0,95.3818,95.4828,95.2992,95.3268,94550.0
2022-12-09 15:10:00,103.83,103.99,103.8,103.92,84971.0,95.3176,95.4645,95.29,95.4002,84971.0
2022-12-09 15:15:00,103.92,103.96,103.79,103.84,94446.0,95.4002,95.4369,95.2808,95.3268,94446.0
2022-12-09 15:20:00,103.84,103.86,103.65,103.65,98482.0,95.3268,95.3451,95.1523,95.1523,98482.0
2022-12-09 15:25:00,103.64,103.73,103.6,103.62,115825.0,95.1431,95.2258,95.1064,95.1248,115825.0
2022-12-09 15:30:00,103.61,103.73,103.57,103.62,207824.0,95.1156,95.2258,95.0789,95.1248,207824.0
2022-12-09 15:35:00,103.61,103.72,103.46,103.48,157551.0,95.1156,95.2166,94.9779,94.9963,157551.0
2022-12-09 15:40:00,103.47,103.55,103.36,103.38,225530.0,94.9871,95.0605,94.8861,94.9045,225530.0
2022-12-09 15:45:00,103.37,103.49,103.3,103.37,254556.0,94.8953,95.0054,94.831,94.8953,254556.0
2022-12-09 15:50:00,103.36,103.42,103.3,103.42,391899.0,94.8861,94.9412,94.831,94.9412,391899.0
2022-12-09 15:55:00,103.41,103.55,103.39,103.51,953378.0,94.932,95.0605,94.9136,95.0238,953378.0
2022-12-12 09:30:00,103.83,104.3,103.82,103.87,409289.0,95.3176,95.749,95.3084,95.3543,409289.0
2022-12-12 09:35:00,103.88,104.19,103.58,103.71,255183.0,95.3635,95.6481,95.0881,95.2074,255183.0
2022-12-12 09:40:00,103.72,104.1,103.72,104.1,217005.0,95.2166,95.5654,95.2166,95.5654,217005.0
2022-12-12 09:45:00,104.1,104.33,104.09,104.24,272045.0,95.5654,95.7766,95.5563,95.694,272045.0
2022-12-12 09:50:00,104.25,104.32,104.14,104.17,211890.0,95.7031,95.7674,95.6022,95.6297,211890.0
2022-12-12 09:55:00,104.16,104.47,104.15,104.41,178890.0,95.6205,95.9051,95.6113,95.85,178890.0
2022-12-12 10:00:00,104.42,105.03,104.42,105.03,262411.0,95.8592,96.4192,95.8592,96.4192,262411.0
2022-12-12 10:05:00,105.03,105.48,105.03,105.27,231177.0,96.4192,96.8323,96.4192,96.6395,231177.0
2022-12-12 10:10:00,105.28,105.34,105.02,105.15,261770.0,96.6487,96.7038,96.41,96.5294,261770.0
2022-12-12 10:15:00,105.17,105.18,104.86,105.07,271612.0,96.5477,96.5569,96.2631,96.4559,271612.0
2022-12-12 10:20:00,105.08,105.24,105.06,105.22,130323.0,96.4651,96.612,96.4467,96.5936,130323.0
2022-12-12 10:25:00,105.21,105.34,105.15,105.15,182905.0,96.5844,96.7038,96.5294,96.5294,182905.0
2022-12-12 10:30:00,105.16,105.61,105.16,105.48,223501.0,96.5385,96.9516,96.5385,96.8323,223501.0
2022-12-12 10:35:00,105.47,105.65,105.43,105.45,191043.0,96.8231,96.9884,96.7864,96.8048,191043.0
2022-12-12 10:40:00,105.44,105.59,105.36,105.46,131684.0,96.7956,96.9333,96.7221,96.8139,131684.0
2022-12-12 10:45:00,105.48,105.57,105.33,105.35,163826.0,96.8323,96.9149,96.6946,96.713,163826.0
2022-12-12 10:50:00,105.34,105.35,105.18,105.28,185058.0,96.7038,96.713,96.5569,96.6487,185058.0
2022-12-12 10:55:00,105.27,105.33,105.21,105.28,135849.0,96.6395,96.6946,96.5844,96.6487,135849.0
2022-12-12 11:00:00,105.28,105.4,105.2,105.34,154314.0,96.6487,96.7589,96.5753,96.7038,154314.0
2022-12-12 11:05:00,105.34,105.54,105.3,105.37,139715.0,96.7038,96.8874,96.6671,96.7313,139715.0
2022-12-12 11:10:00,105.36,105.4,105.19,105.31,178431.0,96.7221,96.7589,96.5661,96.6762,178431.0
2022-12-12 11:15:00,105.32,105.38,105.24,105.26,172929.0,96.6854,96.7405,96.612,96.6303,172929.0
2022-12-12 11:20:00,105.26,105.46,105.26,105.44,87441.0,96.6303,96.8139,96.6303,96.7956,87441.0
2022-12-12 11:25:00,105.44,105.54,105.29,105.5,121979.0,96.7956,96.8874,96.6579,96.8507,121979.0
2022-12-12 11:30:00,105.5,105.53,105.32,105.39,79699.0,96.8507,96.8782,96.6854,96.7497,79699.0
2022-12-12 11:35:00,105.39,105.49,105.31,105.37,92954.0,96.7497,96.8415,96.6762,96.7313,92954.0
2022-12-12 11:40:00,105.37,105.4,105.24,105.26,140341.0,96.7313,96.7589,96.612,96.6303,140341.0
2022-12-12 11:45:00,105.27,105.44,105.25,105.39,124104.0,96.6395,96.7956,96.6212,96.7497,124104.0
2022-12-12 11:50:00,105.41,105.52,105.32,105.32,93652.0,96.768,96.869,96.6854,96.6854,93652.0
2022-12-12 11:55:00,105.33,105.38,105.27,105.28,72683.0,96.6946,96.7405,96.6395,96.6487,72683.0
2022-12-12 12:00:00,105.29,105.44,105.28,105.37,63512.0,96.6579,96.7956,96.6487,96.7313,63512.0
2022-12-12 12:05:00,105.38,105.49,105.34,105.42,70302.0,96.7405,96.8415,96.7038,96.7772,70302.0
2022-12-12 12:10:00,105.4,105.45,105.21,105.24,74059.0,96.7589,96.8048,96.5844,96.612,74059.0
2022-12-12 12:15:00,105.25,105.38,105.22,105.32,88069.0,96.6212,96.7405,96.5936,96.6854,88069.0
2022-12-12 12:20:00,105.32,105.33,105.11,105.14,126546.0,96.6854,96.6946,96.4926,96.5202,126546.0
2022-12-12 12:25:00,105.14,105.19,105.09,105.13,63523.0,96.5202,96.5661,96.4743,96.511,63523.0
2022-12-12 12:30:00,105.13,105.14,104.91,104.96,95278.0,96.511,96.5202,96.309,96.3549,95278.0
2022-12-12 12:35:00,104.96,105.18,104.95,105.17,73410.0,96.3549,96.5569,96.3457,96.5477,73410.0
2022-12-12 12:40:00,105.17,105.19,105.01,105.07,69979.0,96.5477,96.5661,96.4008,96.4559,69979.0
2022-12-12 12:45:00,105.07,105.23,105.06,105.16,100395.0,96.4559,96.6028,96.4467,96.5385,100395.0
2022-12-12 12:50:00,105.16,105.26,105.16,105.23,50724.0,96.5385,96.6303,96.5385,96.6028,50724.0
2022-12-12 12:55:00,105.24,105.27,105.19,105.22,60202.0,96.612,96.6395,96.5661,96.5936,60202.0
2022-12-12 13:00:00,105.22,105.22,105.05,105.07,110340.0,96.5936,96.5936,96.4375,96.4559,110340.0
2022-12-12 13:05:00,105.07,105.14,105.05,105.09,43260.0,96.4559,96.5202,96.4375,96.4743,43260.0
2022-12-12 13:10:00,105.08,105.1,105.02,105.04,74519.0,96.4651,96.4834,96.41,96.4284,74519.0
2022-12-12 13:15:00,105.04,105.12,105.02,105.09,355641.0,96.4284,96.5018,96.41,96.4743,355641.0
2022-12-12 13:20:00,105.08,105.11,104.99,104.99,93785.0,96.4651,96.4926,96.3825,96.3825,93785.0
2022-12-12 13:25:00,105.0,105.05,104.92,105.04,120178.0,96.3916,96.4375,96.3182,96.4284,120178.0
2022-12-12 13:30:00,105.03,105.16,105.02,105.12,79579.0,96.4192,96.5385,96.41,96.5018,79579.0
2022-12-12 13:35:00,105.12,105.14,105.04,105.09,63111.0,96.5018,96.5202,96.4284,96.4743,63111.0
2022-12-12 13:40:00,105.1,105.15,105.06,105.14,78601.0,96.4834,96.5294,96.4467,96.5202,78601.0
2022-12-12 13:45:00,105.15,105.2,105.11,105.18,95020.0,96.5294,96.5753,96.4926,96.5569,95020.0
2022-12-12 13:50:00,105.19,105.23,105.1,105.12,149713.0,96.5661,96.6028,96.4834,96.5018,149713.0
2022-12-12 13:55:00,105.11,105.18,105.06,105.16,84663.0,96.4926,96.5569,96.4467,96.5385,84663.0
2022-12-12 14:00:00,105.16,105.25,105.11,105.13,72796.0,96.5385,96.6212,96.4926,96.511,72796.0
2022-12-12 14:05:00,105.12,105.21,105.04,105.05,103651.0,96.5018,96.5844,96.4284,96.4375,103651.0
2022-12-12 14:10:00,105.06,105.1,105.0,105.06,326046.0,96.4467,96.4834,96.3916,96.4467,326046.0
2022-12-12 14:15:00,105.07,105.2,105.0,105.04,135892.0,96.4559,96.5753,96.3916,96.4284,135892.0
2022-12-12 14:20:00,105.05,105.17,105.03,105.14,98759.0,96.4375,96.5477,96.4192,96.5202,98759.0
2022-12-12 14:25:00,105.15,105.25,105.09,105.17,106932.0,96.5294,96.6212,96.4743,96.5477,106932.0
2022-12-12 14:30:00,105.17,105.21,105.12,105.18,81274.0,96.5477,96.5844,96.5018,96.5569,81274.0
2022-12-12 14:35:00,105.18,105.38,105.18,105.38,98808.0,96.5569,96.7405,96.5569,96.7405,98808.0
2022-12-12 14:40:00,105.37,105.4,105.31,105.38,83699.0,96.7313,96.7589,96.6762,96.7405,83699.0
2022-12-12 14:45:00,105.38,105.4,105.33,105.38,75411.0,96.7405,96.7589,96.6946,96.7405,75411.0
2022-12-12 14:50:00,105.36,105.59,105.33,105.59,184752.0,96.7221,96.9333,96.6946,96.9333,184752.0
2022-12-12 14:55:00,105.59,105.69,105.51,105.58,191671.0,96.9333,97.0251,96.8598,96.9241,191671.0
2022-12-12 15:00:00,105.58,105.65,105.54,105.58,83442.0,96.9241,96.9884,96.8874,96.9241,83442.0
2022-12-12 15:05:00,105.59,105.8,105.55,105.76,114012.0,96.9333,97.1261,96.8966,97.0893,114012.0
2022-12-12 15:10:00,105.78,105.88,105.65,105.71,221410.0,97.1077,97.1995,96.9884,97.0434,221410.0
2022-12-12 15:15:00,105.72,105.79,105.68,105.79,148732.0,97.0526,97.1169,97.0159,97.1169,148732.0
2022-12-12 15:20:00,105.8,105.9,105.74,105.89,210577.0,97.1261,97.2179,97.071,97.2087,210577.0
2022-12-12 15:25:00,105.9,106.0,105.84,105.95,243608.0,97.2179,97.3097,97.1628,97.2638,243608.0
2022-12-12 15:30:00,105.96,106.18,105.96,106.15,492354.0,97.2729,97.4749,97.2729,97.4474,492354.0
2022-12-12 15:35:00,106.16,106.24,106.07,106.17,249544.0,97.4565,97.53,97.3739,97.4657,249544.0
2022-12-12 15:40:00,106.16,106.18,105.95,106.02,274922.0,97.4565,97.4749,97.2638,97.328,274922.0
2022-12-12 15:45:00,106.02,106.06,105.94,105.98,321912.0,97.328,97.3647,97.2546,97.2913,321912.0
2022-12-12 15:50:00,105.99,106.05,105.9,105.98,432307.0,97.3005,97.3556,97.2179,97.2913,432307.0
2022-12-12 15:55:00,105.98,106.11,105.91,106.09,1119696.0,97.2913,97.4106,97.227,97.3923,1119696.0
2022-12-13 09:30:00,107.8,108.44,107.52,107.72,841021.0,98.9621,99.5496,98.705,98.8887,841021.0
2022-12-13 09:35:00,107.69,107.98,107.38,107.81,541725.0,98.8611,99.1273,98.5765,98.9713,541725.0
2022-12-13 09:40:00,107.79,107.96,107.62,107.88,346092.0,98.9529,99.109,98.7968,99.0355,346092.0
2022-12-13 09:45:00,107.89,108.25,107.84,108.01,346054.0,99.0447,99.3752,98.9988,99.1549,346054.0
2022-12-13 09:50:00,108.01,108.53,107.9,108.45,341762.0,99.1549,99.6322,99.0539,99.5588,341762.0
2022-12-13 09:55:00,108.45,108.54,108.08,108.14,289581.0,99.5588,99.6414,99.2191,99.2742,289581.0
2022-12-13 10:00:00,108.14,108.3,107.98,108.04,314885.0,99.2742,99.4211,99.1273,99.1824,314885.0
2022-12-13 10:05:00,108.04,108.23,107.93,108.13,194457.0,99.1824,99.3568,99.0814,99.265,194457.0
2022-12-13 10:10:00,108.12,108.12,107.74,107.78,237417.0,99.2559,99.2559,98.907,98.9437,237417.0
2022-12-13 10:15:00,107.78,107.82,107.47,107.62,238359.0,98.9437,98.9805,98.6591,98.7968,238359.0
2022-12-13 10:20:00,107.63,107.84,107.59,107.71,302544.0,98.806,98.9988,98.7693,98.8795,302544.0
2022-12-13 10:25:00,107.72,107.84,107.49,107.75,182136.0,98.8887,98.9988,98.6775,98.9162,182136.0
2022-12-13 10:30:00,107.75,107.86,107.66,107.78,155342.0,98.9162,99.0172,98.8336,98.9437,155342.0
2022-12-13 10:35:00,107.79,107.8,107.43,107.55,132272.0,98.9529,98.9621,98.6224,98.7326,132272.0
2022-12-13 10:40:00,107.56,107.81,107.46,107.78,379880.0,98.7418,98.9713,98.65,98.9437,379880.0
2022-12-13 10:45:00,107.78,107.92,107.6,107.63,110721.0,98.9437,99.0723,98.7785,98.806,110721.0
2022-12-13 10:50:00,107.62,107.63,107.31,107.37,93342.0,98.7968,98.806,98.5123,98.5673,93342.0
2022-12-13 10:55:00,107.37,107.39,107.02,107.04,147677.0,98.5673,98.5857,98.246,98.2644,147677.0
2022-12-13 11:00:00,107.04,107.4,107.04,107.35,160757.0,98.2644,98.5949,98.2644,98.549,160757.0
2022-12-13 11:05:00,107.34,107.42,107.25,107.28,114550.0,98.5398,98.6132,98.4572,98.4847,114550.0
2022-12-13 11:10:00,107.26,107.63,107.24,107.63,97467.0,98.4664,98.806,98.448,98.806,97467.0
2022-12-13 11:15:00,107.64,107.77,107.47,107.73,129298.0,98.8152,98.9346,98.6591,98.8978,129298.0
2022-12-13 11:20:00,107.73,107.79,107.61,107.66,78385.0,98.8978,98.9529,98.7877,98.8336,78385.0
2022-12-13 11:25:00,107.69,107.91,107.58,107.87,105577.0,98.8611,99.0631,98.7601,99.0264,105577.0
2022-12-13 11:30:00,107.87,108.08,107.87,108.04,221010.0,99.0264,99.2191,99.0264,99.1824,221010.0
2022-12-13 11:35:00,108.03,108.09,107.87,107.94,97566.0,99.1732,99.2283,99.0264,99.0906,97566.0
2022-12-13 11:40:00,107.95,108.03,107.84,107.99,192823.0,99.0998,99.1732,98.9988,99.1365,192823.0
2022-12-13 11:45:00,107.98,108.0,107.63,107.64,172542.0,99.1273,99.1457,98.806,98.8152,172542.0
2022-12-13 11:50:00,107.63,107.67,107.39,107.55,101925.0,98.806,98.8428,98.5857,98.7326,101925.0
2022-12-13 11:55:00,107.54,107.67,107.38,107.67,73659.0,98.7234,98.8428,98.5765,98.8428,73659.0
2022-12-13 12:00:00,107.67,107.83,107.61,107.82,103213.0,98.8428,98.9896,98.7877,98.9805,103213.0
2022-12-13 12:05:00,107.82,108.02,107.8,107.95,213075.0,98.9805,99.1641,98.9621,99.0998,213075.0
2022-12-13 12:10:00,107.94,107.98,107.73,107.82,88483.0,99.0906,99.1273,98.8978,98.9805,88483.0
2022-12-13 12:15:00,107.81,107.81,107.42,107.45,132966.0,98.9713,98.9713,98.6132,98.6408,132966.0
2022-12-13 12:20:00,107.43,107.66,107.32,107.33,105176.0,98.6224,98.8336,98.5214,98.5306,105176.0
2022-12-13 12:25:00,107.33,107.58,107.31,107.45,85346.0,98.5306,98.7601,98.5123,98.6408,85346.0
2022-12-13 12:30:00,107.45,107.68,107.4,107.61,106514.0,98.6408,98.8519,98.5949,98.7877,106514.0
2022-12-13 12:35:00,107.62,107.65,107.52,107.57,130169.0,98.7968,98.8244,98.705,98.7509,130169.0
2022-12-13 12:40:00,107.56,107.64,107.39,107.64,243126.0,98.7418,98.8152,98.5857,98.8152,243126.0
2022-12-13 12:45:00,107.63,107.65,107.23,107.28,117316.0,98.806,98.8244,98.4388,98.4847,117316.0
2022-12-13 12:50:00,107.27,107.36,107.13,107.26,176215.0,98.4755,98.5582,98.347,98.4664,176215.0
2022-12-13 12:55:00,107.27,107.38,107.25,107.29,157677.0,98.4755,98.5765,98.4572,98.4939,157677.0
2022-12-13 13:00:00,107.28,107.37,107.18,107.32,91891.0,98.4847,98.5673,98.3929,98.5214,91891.0
2022-12-13 13:05:00,107.35,107.38,107.24,107.34,85583.0,98.549,98.5765,98.448,98.5398,85583.0
2022-12-13 13:10:00,107.34,107.52,107.32,107.44,89948.0,98.5398,98.705,98.5214,98.6316,89948.0
2022-12-13 13:15:00,107.45,107.64,107.41,107.59,92059.0,98.6408,98.8152,98.6041,98.7693,92059.0
2022-12-13 13:20:00,107.59,107.77,107.57,107.71,88322.0,98.7693,98.9346,98.7509,98.8795,88322.0
2022-12-13 13:25:00,107.7,107.7,107.48,107.51,91225.0,98.8703,98.8703,98.6683,98.6959,91225.0
2022-12-13 13:30:00,107.52,107.61,107.3,107.33,142675.0,98.705,98.7877,98.5031,98.5306,142675.0
2022-12-13 13:35:00,107.34,107.51,107.31,107.45,93863.0,98.5398,98.6959,98.5123,98.6408,93863.0
2022-12-13 13:40:00,107.44,107.62,107.38,107.61,88083.0,98.6316,98.7968,98.5765,98.7877,88083.0
2022-12-13 13:45:00,107.63,107.65,107.47,107.48,62302.0,98.806,98.8244,98.6591,98.6683,62302.0
2022-12-13 13:50:00,107.49,107.64,107.46,107.5,136889.0,98.6775,98.8152,98.65,98.6867,136889.0
2022-12-13 13:55:00,107.49,107.72,107.45,107.72,122352.0,98.6775,98.8887,98.6408,98.8887,122352.0
2022-12-13 14:00:00,107.71,107.85,107.64,107.82,134316.0,98.8795,99.008,98.8152,98.9805,134316.0
2022-12-13 14:05:00,107.82,107.84,107.54,107.55,89720.0,98.9805,98.9988,98.7234,98.7326,89720.0
2022-12-13 14:10:00,107.54,107.63,107.49,107.57,63991.0,98.7234,98.806,98.6775,98.7509,63991.0
2022-12-13 14:15:00,107.57,107.61,107.45,107.5,79262.0,98.7509,98.7877,98.6408,98.6867,79262.0
2022-12-13 14:20:00,107.49,107.55,107.45,107.47,104251.0,98.6775,98.7326,98.6408,98.6591,104251.0
2022-12-13 14:25:00,107.46,107.71,107.45,107.67,123597.0,98.65,98.8795,98.6408,98.8428,123597.0
2022-12-13 14:30:00,107.65,107.69,107.53,107.63,78859.0,98.8244,98.8611,98.7142,98.806,78859.0
2022-12-13 14:35:00,107.63,107.73,107.58,107.64,65353.0,98.806,98.8978,98.7601,98.8152,65353.0
2022-12-13 14:40:00,107.62,107.79,107.59,107.79,62200.0,98.7968,98.9529,98.7693,98.9529,62200.0
2022-12-13 14:45:00,107.78,107.82,107.75,107.76,77227.0,98.9437,98.9805,98.9162,98.9254,77227.0
2022-12-13 14:50:00,107.76,107.82,107.53,107.55,115158.0,98.9254,98.9805,98.7142,98.7326,115158.0
2022-12-13 14:55:00,107.55,107.67,107.51,107.64,107240.0,98.7326,98.8428,98.6959,98.8152,107240.0
2022-12-13 15:00:00,107.63,107.64,107.46,107.49,141408.0,98.806,98.8152,98.65,98.6775,141408.0
2022-12-13 15:05:00,107.5,107.64,107.46,107.61,123717.0,98.6867,98.8152,98.65,98.7877,123717.0
2022-12-13 15:10:00,107.61,107.65,107.51,107.52,105664.0,98.7877,98.8244,98.6959,98.705,105664.0
2022-12-13 15:15:00,107.53,107.73,107.47,107.66,121102.0,98.7142,98.8978,98.6591,98.8336,121102.0
2022-12-13 15:20:00,107.66,107.87,107.59,107.87,118734.0,98.8336,99.0264,98.7693,99.0264,118734.0
2022-12-13 15:25:00,107.86,107.87,107.68,107.78,124905.0,99.0172,99.0264,98.8519,98.9437,124905.0
2022-12-13 15:30:00,107.79,107.92,107.75,107.89,181871.0,98.9529,99.0723,98.9162,99.0447,181871.0
2022-12-13 15:35:00,107.89,107.92,107.63,107.64,156469.0,99.0447,99.0723,98.806,98.8152,156469.0
2022-12-13 15:40:00,107.63,107.64,107.48,107.51,285247.0,98.806,98.8152,98.6683,98.6959,285247.0
2022-12-13 15:45:00,107.52,107.7,107.52,107.57,320475.0,98.705,98.8703,98.705,98.7509,320475.0
2022-12-13 15:50:00,107.57,107.73,107.5,107.53,558723.0,98.7509,98.8978,98.6867,98.7142,558723.0
2022-12-13 15:55:00,107.53,107.57,107.24,107.31,1327706.0,98.7142,98.7509,98.448,98.5123,1327706.0
2022-12-14 09:30:00,107.99,108.25,107.7,108.0,339087.0,99.1365,99.3752,98.8703,99.1457,339087.0
2022-12-14 09:35:00,108.0,108.14,107.8,108.08,235439.0,99.1457,99.2742,98.9621,99.2191,235439.0
2022-12-14 09:40:00,108.09,108.3,108.05,108.13,182199.0,99.2283,99.4211,99.1916,99.265,182199.0
2022-12-14 09:45:00,108.12,108.17,107.52,107.69,262026.0,99.2559,99.3018,98.705,98.8611,262026.0
2022-12-14 09:50:00,107.69,107.96,107.59,107.94,312173.0,98.8611,99.109,98.7693,99.0906,312173.0
2022-12-14 09:55:00,107.94,108.04,107.73,107.75,89787.0,99.0906,99.1824,98.8978,98.9162,89787.0
2022-12-14 10:00:00,107.75,107.81,107.5,107.6,97954.0,98.9162,98.9713,98.6867,98.7785,97954.0
2022-12-14 10:05:00,107.6,107.62,107.23,107.26,114845.0,98.7785,98.7968,98.4388,98.4664,114845.0
2022-12-14 10:10:00,107.27,107.37,107.16,107.28,135107.0,98.4755,98.5673,98.3746,98.4847,135107.0
2022-12-14 10:15:00,107.26,107.33,107.08,107.21,101049.0,98.4664,98.5306,98.3011,98.4205,101049.0
2022-12-14 10:20:00,107.2,107.23,106.97,107.05,117669.0,98.4113,98.4388,98.2001,98.2736,117669.0
2022-12-14 10:25:00,107.06,107.11,106.65,106.75,105482.0,98.2828,98.3287,97.9064,97.9982,105482.0
2022-12-14 10:30:00,106.73,106.73,105.97,106.44,288578.0,97.9798,97.9798,97.2821,97.7136,288578.0
2022-12-14 10:35:00,106.45,106.46,105.75,105.84,192444.0,97.7228,97.732,97.0802,97.1628,192444.0
2022-12-14 10:40:00,105.84,106.34,105.78,106.32,227508.0,97.1628,97.6218,97.1077,97.6034,227508.0
2022-12-14 10:45:00,106.31,106.42,106.2,106.34,166705.0,97.5942,97.6952,97.4933,97.6218,166705.0
2022-12-14 10:50:00,106.35,106.51,106.33,106.44,167556.0,97.631,97.7779,97.6126,97.7136,167556.0
2022-12-14 10:55:00,106.45,106.54,106.3,106.49,72366.0,97.7228,97.8054,97.5851,97.7595,72366.0
2022-12-14 11:00:00,106.5,106.57,106.41,106.56,81115.0,97.7687,97.8329,97.6861,97.8238,81115.0
2022-12-14 11:05:00,106.55,106.6,106.43,106.57,76650.0,97.8146,97.8605,97.7044,97.8329,76650.0
2022-12-14 11:10:00,106.54,106.75,106.44,106.73,66190.0,97.8054,97.9982,97.7136,97.9798,66190.0
2022-12-14 11:15:00,106.74,106.92,106.69,106.92,71108.0,97.989,98.1542,97.9431,98.1542,71108.0
2022-12-14 11:20:00,106.91,106.97,106.84,106.93,73514.0,98.1451,98.2001,98.0808,98.1634,73514.0
2022-12-14 11:25:00,106.93,107.08,106.89,106.95,99807.0,98.1634,98.3011,98.1267,98.1818,99807.0
2022-12-14 11:30:00,106.95,107.02,106.82,106.83,68375.0,98.1818,98.246,98.0624,98.0716,68375.0
2022-12-14 11:35:00,106.84,106.88,106.75,106.83,63836.0,98.0808,98.1175,97.9982,98.0716,63836.0
2022-12-14 11:40:00,106.81,106.9,106.79,106.88,76659.0,98.0533,98.1359,98.0349,98.1175,76659.0
2022-12-14 11:45:00,106.89,106.89,106.57,106.57,84579.0,98.1267,98.1267,97.8329,97.8329,84579.0
2022-12-14 11:50:00,106.58,106.67,106.44,106.55,90885.0,97.8421,97.9247,97.7136,97.8146,90885.0
2022-12-14 11:55:00,106.56,106.69,106.53,106.65,58332.0,97.8238,97.9431,97.7962,97.9064,58332.0
2022-12-14 12:00:00,106.67,106.82,106.67,106.79,68078.0,97.9247,98.0624,97.9247,98.0349,68078.0
2022-12-14 12:05:00,106.8,106.89,106.7,106.81,85691.0,98.0441,98.1267,97.9523,98.0533,85691.0
2022-12-14 12:10:00,106.8,106.93,106.75,106.91,97096.0,98.0441,98.1634,97.9982,98.1451,97096.0
2022-12-14 12:15:00,106.92,106.97,106.86,106.95,92808.0,98.1542,98.2001,98.0992,98.1818,92808.0
2022-12-14 12:20:00,106.97,107.05,106.93,106.98,65415.0,98.2001,98.2736,98.1634,98.2093,65415.0
2022-12-14 12:25:00,106.99,107.1,106.93,107.05,72145.0,98.2185,98.3195,98.1634,98.2736,72145.0
2022-12-14 12:30:00,107.05,107.1,106.98,107.0,59514.0,98.2736,98.3195,98.2093,98.2277,59514.0
2022-12-14 12:35:00,107.0,107.19,106.99,107.14,60080.0,98.2277,98.4021,98.2185,98.3562,60080.0
2022-12-14 12:40:00,107.14,107.21,107.11,107.2,43215.0,98.3562,98.4205,98.3287,98.4113,43215.0
2022-12-14 12:45:00,107.19,107.22,107.09,107.2,46572.0,98.4021,98.4296,98.3103,98.4113,46572.0
2022-12-14 12:50:00,107.2,107.25,107.09,107.11,42063.0,98.4113,98.4572,98.3103,98.3287,42063.0
2022-12-14 12:55:00,107.11,107.14,107.01,107.02,51315.0,98.3287,98.3562,98.2369,98.246,51315.0
2022-12-14 13:00:00,107.02,107.2,106.98,107.17,78269.0,98.246,98.4113,98.2093,98.3837,78269.0
2022-12-14 13:05:00,107.17,107.32,107.17,107.23,63546.0,98.3837,98.5214,98.3837,98.4388,63546.0
2022-12-14 13:10:00,107.22,107.33,107.21,107.29,68199.0,98.4296,98.5306,98.4205,98.4939,68199.0
2022-12-14 13:15:00,107.3,107.34,107.08,107.17,91615.0,98.5031,98.5398,98.3011,98.3837,91615.0
2022-12-14 13:20:00,107.17,107.34,107.15,107.3,57072.0,98.3837,98.5398,98.3654,98.5031,57072.0
2022-12-14 13:25:00,107.3,107.36,107.26,107.27,50631.0,98.5031,98.5582,98.4664,98.4755,50631.0
2022-12-14 13:30:00,107.26,107.35,107.24,107.25,32404.0,98.4664,98.549,98.448,98.4572,32404.0
2022-12-14 13:35:00,107.25,107.4,107.21,107.38,68619.0,98.4572,98.5949,98.4205,98.5765,68619.0
2022-12-14 13:40:00,107.38,107.42,107.26,107.35,73508.0,98.5765,98.6132,98.4664,98.549,73508.0
2022-12-14 13:45:00,107.35,107.46,107.34,107.42,73595.0,98.549,98.65,98.5398,98.6132,73595.0
2022-12-14 13:50:00,107.43,107.48,107.35,107.44,65482.0,98.6224,98.6683,98.549,98.6316,65482.0
2022-12-14 13:55:00,107.44,107.56,107.4,107.43,129709.0,98.6316,98.7418,98.5949,98.6224,129709.0
2022-12-14 14:00:00,107.48,107.49,106.46,106.88,376112.0,98.6683,98.6775,97.732,98.1175,376112.0
2022-12-14 14:05:00,106.8,106.85,106.4,106.53,160213.0,98.0441,98.09,97.6769,97.7962,160213.0
2022-12-14 14:10:00,106.53,106.8,106.46,106.62,162005.0,97.7962,98.0441,97.732,97.8788,162005.0
2022-12-14 14:15:00,106.63,106.88,106.48,106.77,145088.0,97.888,98.1175,97.7503,98.0165,145088.0
2022-12-14 14:20:00,106.76,106.84,106.66,106.81,75064.0,98.0074,98.0808,97.9156,98.0533,75064.0
2022-12-14 14:25:00,106.81,106.96,106.68,106.91,116799.0,98.0533,98.191,97.9339,98.1451,116799.0
2022-12-14 14:30:00,106.89,107.07,106.21,106.23,173788.0,98.1267,98.2919,97.5024,97.5208,173788.0
2022-12-14 14:35:00,106.23,106.57,106.17,106.45,231379.0,97.5208,97.8329,97.4657,97.7228,231379.0
2022-12-14 14:40:00,106.45,106.86,106.23,106.67,252033.0,97.7228,98.0992,97.5208,97.9247,252033.0
2022-12-14 14:45:00,106.66,106.72,106.25,106.51,121848.0,97.9156,97.9706,97.5392,97.7779,121848.0
2022-12-14 14:50:00,106.51,106.63,106.14,106.34,148928.0,97.7779,97.888,97.4382,97.6218,148928.0
2022-12-14 14:55:00,106.36,106.52,106.25,106.48,134223.0,97.6401,97.787,97.5392,97.7503,134223.0
2022-12-14 15:00:00,106.47,107.17,106.43,107.07,209403.0,97.7411,98.3837,97.7044,98.2919,209403.0
2022-12-14 15:05:00,107.08,107.29,106.82,107.16,180766.0,98.3011,98.4939,98.0624,98.3746,180766.0
2022-12-14 15:10:00,107.17,107.7,107.14,107.46,204934.0,98.3837,98.8703,98.3562,98.65,204934.0
2022-12-14 15:15:00,107.48,107.48,107.05,107.19,136239.0,98.6683,98.6683,98.2736,98.4021,136239.0
2022-12-14 15:20:00,107.2,107.28,107.07,107.18,108191.0,98.4113,98.4847,98.2919,98.3929,108191.0
2022-12-14 15:25:00,107.19,107.24,106.68,106.69,175359.0,98.4021,98.448,97.9339,97.9431,175359.0
2022-12-14 15:30:00,106.67,106.77,106.43,106.52,157706.0,97.9247,98.0165,97.7044,97.787,157706.0
2022-12-14 15:35:00,106.53,106.58,106.32,106.54,152327.0,97.7962,97.8421,97.6034,97.8054,152327.0
2022-12-14 15:40:00,106.53,106.72,106.44,106.69,179536.0,97.7962,97.9706,97.7136,97.9431,179536.0
2022-12-14 15:45:00,106.7,106.83,106.52,106.74,191410.0,97.9523,98.0716,97.787,97.989,191410.0
2022-12-14 15:50:00,106.75,106.97,106.68,106.78,268477.0,97.9982,98.2001,97.9339,98.0257,268477.0
2022-12-14 15:55:00,106.78,106.78,106.42,106.45,522790.0,98.0257,98.0257,97.6952,97.7228,522790.0
2022-12-15 09:30:00,105.32,105.9,105.22,105.68,317188.0,96.6854,97.2179,96.5936,97.0159,317188.0
2022-12-15 09:35:00,105.71,106.17,105.68,106.14,165495.0,97.0434,97.4657,97.0159,97.4382,165495.0
2022-12-15 09:40:00,106.12,106.13,105.67,105.71,142419.0,97.4198,97.429,97.0067,97.0434,142419.0
2022-12-15 09:45:00,105.73,106.0,105.61,105.73,137213.0,97.0618,97.3097,96.9516,97.0618,137213.0
2022-12-15 09:50:00,105.74,105.91,105.48,105.73,158880.0,97.071,97.227,96.8323,97.0618,158880.0
2022-12-15 09:55:00,105.72,105.73,105.15,105.16,153039.0,97.0526,97.0618,96.5294,96.5385,153039.0
2022-12-15 10:00:00,105.15,105.32,105.03,105.05,115772.0,96.5294,96.6854,96.4192,96.4375,115772.0
2022-12-15 10:05:00,105.04,105.24,105.02,105.11,115812.0,96.4284,96.612,96.41,96.4926,115812.0
2022-12-15 10:10:00,105.09,105.34,104.92,104.94,179963.0,96.4743,96.7038,96.3182,96.3366,179963.0
2022-12-15 10:15:00,104.91,105.19,104.74,105.17,176564.0,96.309,96.5661,96.153,96.5477,176564.0
2022-12-15 10:20:00,105.15,105.21,104.78,104.93,114812.0,96.5294,96.5844,96.1897,96.3274,114812.0
2022-12-15 10:25:00,104.93,105.02,104.87,104.95,89215.0,96.3274,96.41,96.2723,96.3457,89215.0
2022-12-15 10:30:00,104.96,104.99,104.73,104.96,104732.0,96.3549,96.3825,96.1438,96.3549,104732.0
2022-12-15 10:35:00,104.97,105.37,104.96,105.25,136974.0,96.3641,96.7313,96.3549,96.6212,136974.0
2022-12-15 10:40:00,105.26,105.58,105.18,105.49,119995.0,96.6303,96.9241,96.5569,96.8415,119995.0
2022-12-15 10:45:00,105.5,105.55,105.07,105.16,108484.0,96.8507,96.8966,96.4559,96.5385,108484.0
2022-12-15 10:50:00,105.15,105.22,104.98,105.04,87430.0,96.5294,96.5936,96.3733,96.4284,87430.0
2022-12-15 10:55:00,105.04,105.18,104.94,105.16,96345.0,96.4284,96.5569,96.3366,96.5385,96345.0
2022-12-15 11:00:00,105.16,105.35,105.16,105.23,105281.0,96.5385,96.713,96.5385,96.6028,105281.0
2022-12-15 11:05:00,105.23,105.26,104.84,104.92,80837.0,96.6028,96.6303,96.2448,96.3182,80837.0
2022-12-15 11:10:00,104.94,104.98,104.55,104.55,116361.0,96.3366,96.3733,95.9785,95.9785,116361.0
2022-12-15 11:15:00,104.56,104.77,104.51,104.7,107160.0,95.9877,96.1805,95.9418,96.1162,107160.0
2022-12-15 11:20:00,104.71,104.72,104.48,104.57,73667.0,96.1254,96.1346,95.9143,95.9969,73667.0
2022-12-15 11:25:00,104.56,104.56,104.19,104.23,233167.0,95.9877,95.9877,95.6481,95.6848,233167.0
2022-12-15 11:30:00,104.2,104.27,104.05,104.09,169654.0,95.6572,95.7215,95.5195,95.5563,169654.0
2022-12-15 11:35:00,104.08,104.14,103.89,103.97,203244.0,95.5471,95.6022,95.3727,95.4461,203244.0
2022-12-15 11:40:00,103.99,104.0,103.7,103.77,153961.0,95.4645,95.4736,95.1982,95.2625,153961.0
2022-12-15 11:45:00,103.79,103.9,103.75,103.83,114506.0,95.2808,95.3818,95.2441,95.3176,114506.0
2022-12-15 11:50:00,103.83,104.04,103.78,103.93,114323.0,95.3176,95.5104,95.2717,95.4094,114323.0
2022-12-15 11:55:00,103.92,104.17,103.9,104.11,99493.0,95.4002,95.6297,95.3818,95.5746,99493.0
2022-12-15 12:00:00,104.11,104.35,104.07,104.28,102834.0,95.5746,95.7949,95.5379,95.7307,102834.0
2022-12-15 12:05:00,104.28,104.44,104.27,104.43,67021.0,95.7307,95.8776,95.7215,95.8684,67021.0
2022-12-15 12:10:00,104.43,104.52,104.31,104.51,62747.0,95.8684,95.951,95.7582,95.9418,62747.0
2022-12-15 12:15:00,104.5,104.67,104.46,104.63,83689.0,95.9326,96.0887,95.8959,96.052,83689.0
2022-12-15 12:20:00,104.62,104.64,104.5,104.56,69554.0,96.0428,96.0612,95.9326,95.9877,69554.0
2022-12-15 12:25:00,104.57,104.77,104.56,104.69,74783.0,95.9969,96.1805,95.9877,96.1071,74783.0
2022-12-15 12:30:00,104.69,104.78,104.62,104.71,78185.0,96.1071,96.1897,96.0428,96.1254,78185.0
2022-12-15 12:35:00,104.71,104.8,104.64,104.7,70160.0,96.1254,96.208,96.0612,96.1162,70160.0
2022-12-15 12:40:00,104.7,104.8,104.62,104.64,69546.0,96.1162,96.208,96.0428,96.0612,69546.0
2022-12-15 12:45:00,104.67,104.7,104.51,104.62,92821.0,96.0887,96.1162,95.9418,96.0428,92821.0
2022-12-15 12:50:00,104.64,104.81,104.63,104.76,62014.0,96.0612,96.2172,96.052,96.1713,62014.0
2022-12-15 12:55:00,104.76,104.95,104.72,104.91,76516.0,96.1713,96.3457,96.1346,96.309,76516.0
2022-12-15 13:00:00,104.92,105.0,104.74,104.78,75762.0,96.3182,96.3916,96.153,96.1897,75762.0
2022-12-15 13:05:00,104.78,104.83,104.69,104.77,60097.0,96.1897,96.2356,96.1071,96.1805,60097.0
2022-12-15 13:10:00,104.76,104.96,104.76,104.87,84706.0,96.1713,96.3549,96.1713,96.2723,84706.0
2022-12-15 13:15:00,104.88,104.93,104.65,104.66,65818.0,96.2815,96.3274,96.0703,96.0795,65818.0
2022-12-15 13:20:00,104.66,104.77,104.64,104.69,40402.0,96.0795,96.1805,96.0612,96.1071,40402.0
2022-12-15 13:25:00,104.68,104.84,104.65,104.8,80677.0,96.0979,96.2448,96.0703,96.208,80677.0
2022-12-15 13:30:00,104.8,104.9,104.76,104.8,76494.0,96.208,96.2998,96.1713,96.208,76494.0
2022-12-15 13:35:00,104.82,104.85,104.74,104.8,62277.0,96.2264,96.2539,96.153,96.208,62277.0
2022-12-15 13:40:00,104.8,104.86,104.76,104.78,56935.0,96.208,96.2631,96.1713,96.1897,56935.0
2022-12-15 13:45:00,104.8,104.83,104.64,104.64,50359.0,96.208,96.2356,96.0612,96.0612,50359.0
2022-12-15 13:50:00,104.66,104.78,104.64,104.69,58887.0,96.0795,96.1897,96.0612,96.1071,58887.0
2022-12-15 13:55:00,104.7,104.79,104.7,104.79,73112.0,96.1162,96.1989,96.1162,96.1989,73112.0
2022-12-15 14:00:00,104.79,104.82,104.71,104.73,48739.0,96.1989,96.2264,96.1254,96.1438,48739.0
2022-12-15 14:05:00,104.7,104.72,104.57,104.61,68593.0,96.1162,96.1346,95.9969,96.0336,68593.0
2022-12-15 14:10:00,104.62,104.83,104.62,104.8,77256.0,96.0428,96.2356,96.0428,96.208,77256.0
2022-12-15 14:15:00,104.8,104.83,104.71,104.79,59976.0,96.208,96.2356,96.1254,96.1989,59976.0
2022-12-15 14:20:00,104.79,104.85,104.73,104.75,39888.0,96.1989,96.2539,96.1438,96.1621,39888.0
2022-12-15 14:25:00,104.76,104.78,104.63,104.68,61968.0,96.1713,96.1897,96.052,96.0979,61968.0
2022-12-15 14:30:00,104.69,104.77,104.64,104.75,56983.0,96.1071,96.1805,96.0612,96.1621,56983.0
2022-12-15 14:35:00,104.73,104.89,104.72,104.89,75384.0,96.1438,96.2907,96.1346,96.2907,75384.0
2022-12-15 14:40:00,104.87,105.04,104.86,105.03,68048.0,96.2723,96.4284,96.2631,96.4192,68048.0
2022-12-15 14:45:00,105.04,105.06,104.77,104.84,62962.0,96.4284,96.4467,96.1805,96.2448,62962.0
2022-12-15 14:50:00,104.84,104.92,104.75,104.91,53534.0,96.2448,96.3182,96.1621,96.309,53534.0
2022-12-15 14:55:00,104.91,105.05,104.88,105.02,90619.0,96.309,96.4375,96.2815,96.41,90619.0
2022-12-15 15:00:00,105.02,105.17,105.01,105.12,93723.0,96.41,96.5477,96.4008,96.5018,93723.0
2022-12-15 15:05:00,105.12,105.3,105.06,105.28,97825.0,96.5018,96.6671,96.4467,96.6487,97825.0
2022-12-15 15:10:00,105.29,105.3,105.06,105.08,110064.0,96.6579,96.6671,96.4467,96.4651,110064.0
2022-12-15 15:15:00,105.08,105.17,104.99,105.08,120302.0,96.4651,96.5477,96.3825,96.4651,120302.0
2022-12-15 15:20:00,105.08,105.36,105.07,105.19,91865.0,96.4651,96.7221,96.4559,96.5661,91865.0
2022-12-15 15:25:00,105.19,105.43,105.17,105.39,92359.0,96.5661,96.7864,96.5477,96.7497,92359.0
2022-12-15 15:30:00,105.39,105.59,105.37,105.46,167889.0,96.7497,96.9333,96.7313,96.8139,167889.0
2022-12-15 15:35:00,105.46,105.47,105.31,105.44,118182.0,96.8139,96.8231,96.6762,96.7956,118182.0
2022-12-15 15:40:00,105.45,105.53,105.37,105.4,199143.0,96.8048,96.8782,96.7313,96.7589,199143.0
2022-12-15 15:45:00,105.4,105.44,105.17,105.23,224885.0,96.7589,96.7956,96.5477,96.6028,224885.0
2022-12-15 15:50:00,105.22,105.33,105.09,105.2,222615.0,96.5936,96.6946,96.4743,96.5753,222615.0
2022-12-15 15:55:00,105.21,105.41,105.1,105.41,718776.0,96.5844,96.768,96.4834,96.768,718776.0
2022-12-16 09:30:00,103.69,104.48,103.56,104.1,3280814.0,95.189,95.9143,95.0697,95.5654,3280814.0
2022-12-16 09:35:00,104.08,104.1,103.25,103.33,271831.0,95.5471,95.5654,94.7851,94.8586,271831.0
2022-12-16 09:40:00,103.34,104.02,103.13,103.55,311784.0,94.8677,95.492,94.675,95.0605,311784.0
2022-12-16 09:45:00,103.57,104.0,103.51,103.86,264914.0,95.0789,95.4736,95.0238,95.3451,264914.0
2022-12-16 09:50:00,103.86,104.11,103.65,104.06,207373.0,95.3451,95.5746,95.1523,95.5287,207373.0
2022-12-16 09:55:00,104.07,104.39,103.97,104.25,255345.0,95.5379,95.8317,95.4461,95.7031,255345.0
2022-12-16 10:00:00,104.25,104.35,104.02,104.3,257182.0,95.7031,95.7949,95.492,95.749,257182.0
2022-12-16 10:05:00,104.34,104.45,104.04,104.11,345325.0,95.7858,95.8867,95.5104,95.5746,345325.0
2022-12-16 10:10:00,104.11,104.17,103.84,103.93,223583.0,95.5746,95.6297,95.3268,95.4094,223583.0
2022-12-16 10:15:00,103.92,104.03,103.76,103.98,164257.0,95.4002,95.5012,95.2533,95.4553,164257.0
2022-12-16 10:20:00,103.98,104.05,103.7,103.8,163994.0,95.4553,95.5195,95.1982,95.29,163994.0
2022-12-16 10:25:00,103.81,103.83,103.64,103.66,166827.0,95.2992,95.3176,95.1431,95.1615,166827.0
2022-12-16 10:30:00,103.66,103.88,103.51,103.62,185145.0,95.1615,95.3635,95.0238,95.1248,185145.0
2022-12-16 10:35:00,103.62,103.75,103.42,103.64,150974.0,95.1248,95.2441,94.9412,95.1431,150974.0
2022-12-16 10:40:00,103.66,103.97,103.63,103.97,165225.0,95.1615,95.4461,95.134,95.4461,165225.0
2022-12-16 10:45:00,103.97,104.08,103.79,103.84,196451.0,95.4461,95.5471,95.2808,95.3268,196451.0
2022-12-16 10:50:00,103.85,103.86,103.65,103.71,132193.0,95.3359,95.3451,95.1523,95.2074,132193.0
2022-12-16 10:55:00,103.72,103.72,103.48,103.63,198023.0,95.2166,95.2166,94.9963,95.134,198023.0
2022-12-16 11:00:00,103.63,103.92,103.62,103.89,238109.0,95.134,95.4002,95.1248,95.3727,238109.0
2022-12-16 11:05:00,103.9,104.08,103.87,103.98,203788.0,95.3818,95.5471,95.3543,95.4553,203788.0
2022-12-16 11:10:00,103.98,104.18,103.8,104.15,278149.0,95.4553,95.6389,95.29,95.6113,278149.0
2022-12-16 11:15:00,104.15,104.26,104.07,104.19,209939.0,95.6113,95.7123,95.5379,95.6481,209939.0
2022-12-16 11:20:00,104.17,104.38,104.14,104.15,152625.0,95.6297,95.8225,95.6022,95.6113,152625.0
2022-12-16 11:25:00,104.16,104.32,104.1,104.23,114282.0,95.6205,95.7674,95.5654,95.6848,114282.0
2022-12-16 11:30:00,104.23,104.47,104.22,104.37,157771.0,95.6848,95.9051,95.6756,95.8133,157771.0
2022-12-16 11:35:00,104.37,104.41,104.19,104.31,164786.0,95.8133,95.85,95.6481,95.7582,164786.0
2022-12-16 11:40:00,104.3,104.35,104.15,104.21,133327.0,95.749,95.7949,95.6113,95.6664,133327.0
2022-12-16 11:45:00,104.22,104.4,104.14,104.18,188645.0,95.6756,95.8408,95.6022,95.6389,188645.0
2022-12-16 11:50:00,104.16,104.2,104.04,104.08,168937.0,95.6205,95.6572,95.5104,95.5471,168937.0
2022-12-16 11:55:00,104.07,104.14,104.01,104.05,141168.0,95.5379,95.6022,95.4828,95.5195,141168.0
2022-12-16 12:00:00,104.04,104.85,104.04,104.65,362205.0,95.5104,96.2539,95.5104,96.0703,362205.0
2022-12-16 12:05:00,104.65,104.65,104.36,104.4,111759.0,96.0703,96.0703,95.8041,95.8408,111759.0
2022-12-16 12:10:00,104.38,104.4,104.13,104.18,110389.0,95.8225,95.8408,95.593,95.6389,110389.0
2022-12-16 12:15:00,104.17,104.26,104.1,104.26,77638.0,95.6297,95.7123,95.5654,95.7123,77638.0
2022-12-16 12:20:00,104.25,104.32,104.06,104.24,119954.0,95.7031,95.7674,95.5287,95.694,119954.0
2022-12-16 12:25:00,104.24,104.24,104.1,104.2,70528.0,95.694,95.694,95.5654,95.6572,70528.0
2022-12-16 12:30:00,104.22,104.44,104.19,104.44,101873.0,95.6756,95.8776,95.6481,95.8776,101873.0
2022-12-16 12:35:00,104.44,104.48,104.39,104.4,84206.0,95.8776,95.9143,95.8317,95.8408,84206.0
2022-12-16 12:40:00,104.4,104.46,104.33,104.38,114193.0,95.8408,95.8959,95.7766,95.8225,114193.0
2022-12-16 12:45:00,104.38,104.58,104.32,104.51,96894.0,95.8225,96.0061,95.7674,95.9418,96894.0
2022-12-16 12:50:00,104.51,104.54,104.34,104.34,128308.0,95.9418,95.9694,95.7858,95.7858,128308.0
2022-12-16 12:55:00,104.34,104.37,104.12,104.16,166993.0,95.7858,95.8133,95.5838,95.6205,166993.0
2022-12-16 13:00:00,104.18,104.35,104.16,104.28,105880.0,95.6389,95.7949,95.6205,95.7307,105880.0
2022-12-16 13:05:00,104.29,104.42,104.15,104.39,108303.0,95.7399,95.8592,95.6113,95.8317,108303.0
2022-12-16 13:10:00,104.39,104.51,104.36,104.43,99352.0,95.8317,95.9418,95.8041,95.8684,99352.0
2022-12-16 13:15:00,104.41,104.42,104.24,104.28,135793.0,95.85,95.8592,95.694,95.7307,135793.0
2022-12-16 13:20:00,104.29,104.29,104.14,104.2,61512.0,95.7399,95.7399,95.6022,95.6572,61512.0
2022-12-16 13:25:00,104.19,104.34,104.19,104.31,86853.0,95.6481,95.7858,95.6481,95.7582,86853.0
2022-12-16 13:30:00,104.32,104.39,104.22,104.31,104689.0,95.7674,95.8317,95.6756,95.7582,104689.0
2022-12-16 13:35:00,104.31,104.31,104.16,104.17,111749.0,95.7582,95.7582,95.6205,95.6297,111749.0
2022-12-16 13:40:00,104.18,104.2,104.02,104.07,146361.0,95.6389,95.6572,95.492,95.5379,146361.0
2022-12-16 13:45:00,104.06,104.13,104.03,104.09,140508.0,95.5287,95.593,95.5012,95.5563,140508.0
2022-12-16 13:50:00,104.08,104.16,103.99,104.16,127849.0,95.5471,95.6205,95.4645,95.6205,127849.0
2022-12-16 13:55:00,104.17,104.31,104.16,104.26,62742.0,95.6297,95.7582,95.6205,95.7123,62742.0
2022-12-16 14:00:00,104.25,104.3,104.16,104.22,105187.0,95.7031,95.749,95.6205,95.6756,105187.0
2022-12-16 14:05:00,104.22,104.35,104.18,104.26,76203.0,95.6756,95.7949,95.6389,95.7123,76203.0
2022-12-16 14:10:00,104.26,104.43,104.24,104.42,71164.0,95.7123,95.8684,95.694,95.8592,71164.0
2022-12-16 14:15:00,104.42,104.63,104.41,104.6,106350.0,95.8592,96.052,95.85,96.0244,106350.0
2022-12-16 14:20:00,104.59,104.62,104.44,104.54,111718.0,96.0153,96.0428,95.8776,95.9694,111718.0
2022-12-16 14:25:00,104.53,104.64,104.52,104.6,75478.0,95.9602,96.0612,95.951,96.0244,75478.0
2022-12-16 14:30:00,104.61,104.7,104.5,104.5,97491.0,96.0336,96.1162,95.9326,95.9326,97491.0
2022-12-16 14:35:00,104.51,104.61,104.47,104.54,102507.0,95.9418,96.0336,95.9051,95.9694,102507.0
2022-12-16 14:40:00,104.53,104.82,104.52,104.81,190676.0,95.9602,96.2264,95.951,96.2172,190676.0
2022-12-16 14:45:00,104.8,104.86,104.71,104.83,103101.0,96.208,96.2631,96.1254,96.2356,103101.0
2022-12-16 14:50:00,104.82,105.06,104.79,105.05,112672.0,96.2264,96.4467,96.1989,96.4375,112672.0
2022-12-16 14:55:00,105.04,105.08,104.96,105.04,131536.0,96.4284,96.4651,96.3549,96.4284,131536.0
2022-12-16 15:00:00,105.03,105.03,104.86,104.93,116852.0,96.4192,96.4192,96.2631,96.3274,116852.0
2022-12-16 15:05:00,104.92,104.94,104.84,104.92,76093.0,96.3182,96.3366,96.2448,96.3182,76093.0
2022-12-16 15:10:00,104.92,105.17,104.88,105.16,105339.0,96.3182,96.5477,96.2815,96.5385,105339.0
2022-12-16 15:15:00,105.17,105.35,105.15,105.21,146021.0,96.5477,96.713,96.5294,96.5844,146021.0
2022-12-16 15:20:00,105.21,105.53,105.17,105.37,265399.0,96.5844,96.8782,96.5477,96.7313,265399.0
2022-12-16 15:25:00,105.37,105.45,105.26,105.38,184580.0,96.7313,96.8048,96.6303,96.7405,184580.0
2022-12-16 15:30:00,105.38,105.53,105.37,105.45,239332.0,96.7405,96.8782,96.7313,96.8048,239332.0
2022-12-16 15:35:00,105.45,105.49,105.34,105.38,278744.0,96.8048,96.8415,96.7038,96.7405,278744.0
2022-12-16 15:40:00,105.38,105.51,105.25,105.25,336763.0,96.7405,96.8598,96.6212,96.6212,336763.0
2022-12-16 15:45:00,105.25,105.42,105.25,105.33,405098.0,96.6212,96.7772,96.6212,96.6946,405098.0
2022-12-16 15:50:00,105.44,105.58,105.05,105.39,520336.0,96.7956,96.9241,96.4375,96.7497,520336.0
2022-12-16 15:55:00,105.39,105.43,104.68,104.83,2266989.0,96.7497,96.7864,96.0979,96.2356,2266989.0
2022-12-19 09:30:00,105.26,106.2,105.25,105.73,443519.0,96.6303,97.4933,96.6212,97.0618,443519.0
2022-12-19 09:35:00,105.75,105.9,105.6,105.71,201513.0,97.0802,97.2179,96.9425,97.0434,201513.0
2022-12-19 09:40:00,105.72,105.73,105.4,105.65,211831.0,97.0526,97.0618,96.7589,96.9884,211831.0
2022-12-19 09:45:00,105.65,105.8,105.39,105.66,137501.0,96.9884,97.1261,96.7497,96.9975,137501.0
2022-12-19 09:50:00,105.65,105.75,105.33,105.33,135566.0,96.9884,97.0802,96.6946,96.6946,135566.0
2022-12-19 09:55:00,105.33,105.53,105.18,105.53,123599.0,96.6946,96.8782,96.5569,96.8782,123599.0
2022-12-19 10:00:00,105.52,105.8,105.36,105.79,136010.0,96.869,97.1261,96.7221,97.1169,136010.0
2022-12-19 10:05:00,105.78,105.86,105.61,105.74,144494.0,97.1077,97.1811,96.9516,97.071,144494.0
2022-12-19 10:10:00,105.73,105.76,105.57,105.65,96003.0,97.0618,97.0893,96.9149,96.9884,96003.0
2022-12-19 10:15:00,105.6,105.77,105.53,105.75,68724.0,96.9425,97.0985,96.8782,97.0802,68724.0
2022-12-19 10:20:00,105.75,105.8,105.62,105.8,82596.0,97.0802,97.1261,96.9608,97.1261,82596.0
2022-12-19 10:25:00,105.79,105.84,105.44,105.55,92879.0,97.1169,97.1628,96.7956,96.8966,92879.0
2022-12-19 10:30:00,105.55,105.55,105.28,105.38,101710.0,96.8966,96.8966,96.6487,96.7405,101710.0
2022-12-19 10:35:00,105.38,105.38,105.01,105.05,121364.0,96.7405,96.7405,96.4008,96.4375,121364.0
2022-12-19 10:40:00,105.05,105.3,105.01,105.17,87813.0,96.4375,96.6671,96.4008,96.5477,87813.0
2022-12-19 10:45:00,105.2,105.34,105.17,105.23,61945.0,96.5753,96.7038,96.5477,96.6028,61945.0
2022-12-19 10:50:00,105.22,105.25,105.07,105.16,69286.0,96.5936,96.6212,96.4559,96.5385,69286.0
2022-12-19 10:55:00,105.16,105.18,105.03,105.18,87932.0,96.5385,96.5569,96.4192,96.5569,87932.0
2022-12-19 11:00:00,105.18,105.34,105.17,105.31,74265.0,96.5569,96.7038,96.5477,96.6762,74265.0
2022-12-19 11:05:00,105.31,105.36,105.18,105.22,76764.0,96.6762,96.7221,96.5569,96.5936,76764.0
2022-12-19 11:10:00,105.21,105.38,105.16,105.33,59658.0,96.5844,96.7405,96.5385,96.6946,59658.0
2022-12-19 11:15:00,105.32,105.37,105.25,105.34,56152.0,96.6854,96.7313,96.6212,96.7038,56152.0
2022-12-19 11:20:00,105.34,105.64,105.32,105.62,104921.0,96.7038,96.9792,96.6854,96.9608,104921.0
2022-12-19 11:25:00,105.63,105.68,105.51,105.56,101653.0,96.97,97.0159,96.8598,96.9057,101653.0
2022-12-19 11:30:00,105.56,105.63,105.4,105.47,108016.0,96.9057,96.97,96.7589,96.8231,108016.0
2022-12-19 11:35:00,105.46,105.48,105.27,105.31,109766.0,96.8139,96.8323,96.6395,96.6762,109766.0
2022-12-19 11:40:00,105.3,105.53,105.19,105.5,98230.0,96.6671,96.8782,96.5661,96.8507,98230.0
2022-12-19 11:45:00,105.51,105.61,105.48,105.54,133867.0,96.8598,96.9516,96.8323,96.8874,133867.0
2022-12-19 11:50:00,105.55,105.57,105.41,105.41,60377.0,96.8966,96.9149,96.768,96.768,60377.0
2022-12-19 11:55:00,105.41,105.48,105.4,105.44,54003.0,96.768,96.8323,96.7589,96.7956,54003.0
2022-12-19 12:00:00,105.45,105.52,105.34,105.37,65303.0,96.8048,96.869,96.7038,96.7313,65303.0
2022-12-19 12:05:00,105.37,105.37,105.25,105.31,66006.0,96.7313,96.7313,96.6212,96.6762,66006.0
2022-12-19 12:10:00,105.31,105.46,105.25,105.45,45820.0,96.6762,96.8139,96.6212,96.8048,45820.0
2022-12-19 12:15:00,105.45,105.54,105.3,105.34,41737.0,96.8048,96.8874,96.6671,96.7038,41737.0
2022-12-19 12:20:00,105.33,105.47,105.25,105.4,61878.0,96.6946,96.8231,96.6212,96.7589,61878.0
2022-12-19 12:25:00,105.4,105.41,105.29,105.35,66304.0,96.7589,96.768,96.6579,96.713,66304.0
2022-12-19 12:30:00,105.35,105.57,105.32,105.33,118204.0,96.713,96.9149,96.6854,96.6946,118204.0
2022-12-19 12:35:00,105.33,105.5,105.33,105.4,95631.0,96.6946,96.8507,96.6946,96.7589,95631.0
2022-12-19 12:40:00,105.4,105.42,105.12,105.14,120707.0,96.7589,96.7772,96.5018,96.5202,120707.0
2022-12-19 12:45:00,105.13,105.16,105.05,105.08,68954.0,96.511,96.5385,96.4375,96.4651,68954.0
2022-12-19 12:50:00,105.09,105.18,105.03,105.16,60770.0,96.4743,96.5569,96.4192,96.5385,60770.0
2022-12-19 12:55:00,105.16,105.25,105.14,105.24,37837.0,96.5385,96.6212,96.5202,96.612,37837.0
2022-12-19 13:00:00,105.25,105.3,105.18,105.23,54097.0,96.6212,96.6671,96.5569,96.6028,54097.0
2022-12-19 13:05:00,105.23,105.32,105.2,105.31,70558.0,96.6028,96.6854,96.5753,96.6762,70558.0
2022-12-19 13:10:00,105.31,105.38,105.25,105.25,72976.0,96.6762,96.7405,96.6212,96.6212,72976.0
2022-12-19 13:15:00,105.25,105.33,105.21,105.33,51033.0,96.6212,96.6946,96.5844,96.6946,51033.0
2022-12-19 13:20:00,105.34,105.38,105.22,105.28,79833.0,96.7038,96.7405,96.5936,96.6487,79833.0
2022-12-19 13:25:00,105.29,105.45,105.27,105.27,132178.0,96.6579,96.8048,96.6395,96.6395,132178.0
2022-12-19 13:30:00,105.28,105.3,105.18,105.25,55323.0,96.6487,96.6671,96.5569,96.6212,55323.0
2022-12-19 13:35:00,105.25,105.26,105.18,105.25,44299.0,96.6212,96.6303,96.5569,96.6212,44299.0
2022-12-19 13:40:00,105.26,105.26,105.06,105.11,61833.0,96.6303,96.6303,96.4467,96.4926,61833.0
2022-12-19 13:45:00,105.1,105.18,105.06,105.13,50970.0,96.4834,96.5569,96.4467,96.511,50970.0
2022-12-19 13:50:00,105.13,105.17,105.08,105.12,50189.0,96.511,96.5477,96.4651,96.5018,50189.0
2022-12-19 13:55:00,105.12,105.19,105.1,105.17,69408.0,96.5018,96.5661,96.4834,96.5477,69408.0
2022-12-19 14:00:00,105.18,105.22,104.92,104.93,84018.0,96.5569,96.5936,96.3182,96.3274,84018.0
2022-12-19 14:05:00,104.93,105.13,104.92,104.99,94339.0,96.3274,96.511,96.3182,96.3825,94339.0
2022-12-19 14:10:00,105.0,105.03,104.83,104.83,91034.0,96.3916,96.4192,96.2356,96.2356,91034.0
2022-12-19 14:15:00,104.83,105.02,104.82,104.98,95507.0,96.2356,96.41,96.2264,96.3733,95507.0
2022-12-19 14:20:00,104.98,105.05,104.87,104.88,56772.0,96.3733,96.4375,96.2723,96.2815,56772.0
2022-12-19 14:25:00,104.88,104.88,104.65,104.66,89080.0,96.2815,96.2815,96.0703,96.0795,89080.0
2022-12-19 14:30:00,104.66,104.73,104.62,104.72,72937.0,96.0795,96.1438,96.0428,96.1346,72937.0
2022-12-19 14:35:00,104.72,104.76,104.63,104.75,66342.0,96.1346,96.1713,96.052,96.1621,66342.0
2022-12-19 14:40:00,104.74,104.75,104.63,104.66,95155.0,96.153,96.1621,96.052,96.0795,95155.0
2022-12-19 14:45:00,104.66,104.73,104.54,104.6,113392.0,96.0795,96.1438,95.9694,96.0244,113392.0
2022-12-19 14:50:00,104.6,104.63,104.44,104.48,83089.0,96.0244,96.052,95.8776,95.9143,83089.0
2022-12-19 14:55:00,104.48,104.59,104.47,104.56,94041.0,95.9143,96.0153,95.9051,95.9877,94041.0
2022-12-19 15:00:00,104.56,104.56,104.38,104.51,91681.0,95.9877,95.9877,95.8225,95.9418,91681.0
2022-12-19 15:05:00,104.51,104.58,104.45,104.49,81365.0,95.9418,96.0061,95.8867,95.9235,81365.0
2022-12-19 15:10:00,104.49,104.62,104.47,104.5,74446.0,95.9235,96.0428,95.9051,95.9326,74446.0
2022-12-19 15:15:00,104.51,104.73,104.49,104.73,91995.0,95.9418,96.1438,95.9235,96.1438,91995.0
2022-12-19 15:20:00,104.72,104.74,104.62,104.69,98152.0,96.1346,96.153,96.0428,96.1071,98152.0
2022-12-19 15:25:00,104.69,104.82,104.69,104.75,93405.0,96.1071,96.2264,96.1071,96.1621,93405.0
2022-12-19 15:30:00,104.75,104.89,104.73,104.86,153776.0,96.1621,96.2907,96.1438,96.2631,153776.0
2022-12-19 15:35:00,104.86,104.98,104.85,104.88,122664.0,96.2631,96.3733,96.2539,96.2815,122664.0
2022-12-19 15:40:00,104.87,105.04,104.81,105.01,144611.0,96.2723,96.4284,96.2172,96.4008,144611.0
2022-12-19 15:45:00,105.01,105.16,104.99,105.09,201978.0,96.4008,96.5385,96.3825,96.4743,201978.0
2022-12-19 15:50:00,105.11,105.16,105.02,105.08,271569.0,96.4926,96.5385,96.41,96.4651,271569.0
2022-12-19 15:55:00,105.08,105.23,105.05,105.14,596611.0,96.4651,96.6028,96.4375,96.5202,596611.0
2022-12-20 09:30:00,105.17,105.56,105.07,105.46,351793.0,96.5477,96.9057,96.4559,96.8139,351793.0
2022-12-20 09:35:00,105.45,105.9,105.29,105.89,201759.0,96.8048,97.2179,96.6579,97.2087,201759.0
2022-12-20 09:40:00,105.89,106.23,105.88,106.0,207085.0,97.2087,97.5208,97.1995,97.3097,207085.0
2022-12-20 09:45:00,105.99,106.12,105.82,105.87,185041.0,97.3005,97.4198,97.1444,97.1903,185041.0
2022-12-20 09:50:00,105.86,105.97,105.7,105.97,192267.0,97.1811,97.2821,97.0343,97.2821,192267.0
2022-12-20 09:55:00,105.96,106.15,105.89,106.09,219676.0,97.2729,97.4474,97.2087,97.3923,219676.0
2022-12-20 10:00:00,106.09,106.26,106.02,106.15,215327.0,97.3923,97.5483,97.328,97.4474,215327.0
2022-12-20 10:05:00,106.15,106.45,106.15,106.39,219295.0,97.4474,97.7228,97.4474,97.6677,219295.0
2022-12-20 10:10:00,106.4,106.69,106.32,106.67,151743.0,97.6769,97.9431,97.6034,97.9247,151743.0
2022-12-20 10:15:00,106.67,106.82,106.59,106.74,173701.0,97.9247,98.0624,97.8513,97.989,173701.0
2022-12-20 10:20:00,106.72,106.9,106.71,106.81,98645.0,97.9706,98.1359,97.9615,98.0533,98645.0
2022-12-20 10:25:00,106.84,106.86,106.66,106.77,91129.0,98.0808,98.0992,97.9156,98.0165,91129.0
2022-12-20 10:30:00,106.78,106.93,106.76,106.86,118271.0,98.0257,98.1634,98.0074,98.0992,118271.0
2022-12-20 10:35:00,106.86,107.25,106.86,107.03,159132.0,98.0992,98.4572,98.0992,98.2552,159132.0
2022-12-20 10:40:00,107.01,107.01,106.79,106.84,117331.0,98.2369,98.2369,98.0349,98.0808,117331.0
2022-12-20 10:45:00,106.84,107.04,106.79,107.0,114815.0,98.0808,98.2644,98.0349,98.2277,114815.0
2022-12-20 10:50:00,106.98,107.07,106.9,107.0,84066.0,98.2093,98.2919,98.1359,98.2277,84066.0
2022-12-20 10:55:00,106.98,107.3,106.98,107.27,157647.0,98.2093,98.5031,98.2093,98.4755,157647.0
2022-12-20 11:00:00,107.3,107.36,106.94,107.07,136081.0,98.5031,98.5582,98.1726,98.2919,136081.0
2022-12-20 11:05:00,107.05,107.1,106.91,106.94,82537.0,98.2736,98.3195,98.1451,98.1726,82537.0
2022-12-20 11:10:00,106.94,107.2,106.83,107.18,110389.0,98.1726,98.4113,98.0716,98.3929,110389.0
2022-12-20 11:15:00,107.19,107.22,106.89,107.05,101776.0,98.4021,98.4296,98.1267,98.2736,101776.0
2022-12-20 11:20:00,107.06,107.22,107.01,107.17,74549.0,98.2828,98.4296,98.2369,98.3837,74549.0
2022-12-20 11:25:00,107.16,107.16,106.72,106.75,91380.0,98.3746,98.3746,97.9706,97.9982,91380.0
2022-12-20 11:30:00,106.73,106.93,106.71,106.9,64174.0,97.9798,98.1634,97.9615,98.1359,64174.0
2022-12-20 11:35:00,106.91,107.0,106.84,106.86,66066.0,98.1451,98.2277,98.0808,98.0992,66066.0
2022-12-20 11:40:00,106.85,106.99,106.78,106.94,78403.0,98.09,98.2185,98.0257,98.1726,78403.0
2022-12-20 11:45:00,106.95,106.98,106.77,106.83,61480.0,98.1818,98.2093,98.0165,98.0716,61480.0
2022-12-20 11:50:00,106.84,106.91,106.72,106.88,119947.0,98.0808,98.1451,97.9706,98.1175,119947.0
2022-12-20 11:55:00,106.88,106.88,106.71,106.85,79329.0,98.1175,98.1175,97.9615,98.09,79329.0
2022-12-20 12:00:00,106.86,106.97,106.83,106.92,58633.0,98.0992,98.2001,98.0716,98.1542,58633.0
2022-12-20 12:05:00,106.92,106.94,106.75,106.77,63288.0,98.1542,98.1726,97.9982,98.0165,63288.0
2022-12-20 12:10:00,106.77,106.84,106.64,106.7,80992.0,98.0165,98.0808,97.8972,97.9523,80992.0
2022-12-20 12:15:00,106.7,106.82,106.59,106.61,61256.0,97.9523,98.0624,97.8513,97.8697,61256.0
2022-12-20 12:20:00,106.61,106.71,106.58,106.61,70269.0,97.8697,97.9615,97.8421,97.8697,70269.0
2022-12-20 12:25:00,106.61,106.61,106.45,106.45,78600.0,97.8697,97.8697,97.7228,97.7228,78600.0
2022-12-20 12:30:00,106.45,106.47,106.36,106.36,103581.0,97.7228,97.7411,97.6401,97.6401,103581.0
2022-12-20 12:35:00,106.36,106.38,106.2,106.25,58267.0,97.6401,97.6585,97.4933,97.5392,58267.0
2022-12-20 12:40:00,106.25,106.55,106.24,106.44,109604.0,97.5392,97.8146,97.53,97.7136,109604.0
2022-12-20 12:45:00,106.42,106.59,106.41,106.56,69672.0,97.6952,97.8513,97.6861,97.8238,69672.0
2022-12-20 12:50:00,106.58,106.58,106.49,106.55,54397.0,97.8421,97.8421,97.7595,97.8146,54397.0
2022-12-20 12:55:00,106.56,106.77,106.54,106.75,62706.0,97.8238,98.0165,97.8054,97.9982,62706.0
2022-12-20 13:00:00,106.75,106.91,106.74,106.84,111020.0,97.9982,98.1451,97.989,98.0808,111020.0
2022-12-20 13:05:00,106.84,106.92,106.79,106.87,64582.0,98.0808,98.1542,98.0349,98.1083,64582.0
2022-12-20 13:10:00,106.87,106.95,106.83,106.94,65492.0,98.1083,98.1818,98.0716,98.1726,65492.0
2022-12-20 13:15:00,106.94,107.16,106.92,107.16,152468.0,98.1726,98.3746,98.1542,98.3746,152468.0
2022-12-20 13:20:00,107.15,107.34,107.11,107.32,170868.0,98.3654,98.5398,98.3287,98.5214,170868.0
2022-12-20 13:25:00,107.32,107.4,107.3,107.38,68287.0,98.5214,98.5949,98.5031,98.5765,68287.0
2022-12-20 13:30:00,107.39,107.48,107.37,107.45,52540.0,98.5857,98.6683,98.5673,98.6408,52540.0
2022-12-20 13:35:00,107.44,107.47,107.37,107.42,106724.0,98.6316,98.6591,98.5673,98.6132,106724.0
2022-12-20 13:40:00,107.43,107.5,107.4,107.44,58019.0,98.6224,98.6867,98.5949,98.6316,58019.0
2022-12-20 13:45:00,107.44,107.44,107.23,107.26,141866.0,98.6316,98.6316,98.4388,98.4664,141866.0
2022-12-20 13:50:00,107.27,107.51,107.26,107.35,123329.0,98.4755,98.6959,98.4664,98.549,123329.0
2022-12-20 13:55:00,107.35,107.37,107.2,107.21,95480.0,98.549,98.5673,98.4113,98.4205,95480.0
2022-12-20 14:00:00,107.21,107.25,107.14,107.18,140224.0,98.4205,98.4572,98.3562,98.3929,140224.0
2022-12-20 14:05:00,107.18,107.19,107.02,107.03,112284.0,98.3929,98.4021,98.246,98.2552,112284.0
2022-12-20 14:10:00,107.03,107.17,107.01,107.11,71283.0,98.2552,98.3837,98.2369,98.3287,71283.0
2022-12-20 14:15:00,107.1,107.13,106.9,106.97,87496.0,98.3195,98.347,98.1359,98.2001,87496.0
2022-12-20 14:20:00,106.95,107.01,106.81,106.83,89025.0,98.1818,98.2369,98.0533,98.0716,89025.0
2022-12-20 14:25:00,106.83,106.91,106.77,106.9,96994.0,98.0716,98.1451,98.0165,98.1359,96994.0
2022-12-20 14:30:00,106.9,106.91,106.77,106.78,62114.0,98.1359,98.1451,98.0165,98.0257,62114.0
2022-12-20 14:35:00,106.78,106.88,106.74,106.79,77730.0,98.0257,98.1175,97.989,98.0349,77730.0
2022-12-20 14:40:00,106.8,106.86,106.74,106.78,76117.0,98.0441,98.0992,97.989,98.0257,76117.0
2022-12-20 14:45:00,106.8,106.99,106.79,106.94,73788.0,98.0441,98.2185,98.0349,98.1726,73788.0
2022-12-20 14:50:00,106.94,106.97,106.84,106.92,89507.0,98.1726,98.2001,98.0808,98.1542,89507.0
2022-12-20 14:55:00,106.92,106.95,106.79,106.81,61326.0,98.1542,98.1818,98.0349,98.0533,61326.0
2022-12-20 15:00:00,106.8,106.82,106.63,106.68,117190.0,98.0441,98.0624,97.888,97.9339,117190.0
2022-12-20 15:05:00,106.67,106.68,106.53,106.67,130218.0,97.9247,97.9339,97.7962,97.9247,130218.0
2022-12-20 15:10:00,106.68,106.72,106.56,106.65,96394.0,97.9339,97.9706,97.8238,97.9064,96394.0
2022-12-20 15:15:00,106.65,106.73,106.58,106.63,97262.0,97.9064,97.9798,97.8421,97.888,97262.0
2022-12-20 15:20:00,106.66,106.77,106.65,106.69,76092.0,97.9156,98.0165,97.9064,97.9431,76092.0
2022-12-20 15:25:00,106.69,106.89,106.68,106.87,74592.0,97.9431,98.1267,97.9339,98.1083,74592.0
2022-12-20 15:30:00,106.86,106.96,106.8,106.93,113553.0,98.0992,98.191,98.0441,98.1634,113553.0
2022-12-20 15:35:00,106.92,107.15,106.89,107.15,303651.0,98.1542,98.3654,98.1267,98.3654,303651.0
2022-12-20 15:40:00,107.14,107.24,107.08,107.23,171096.0,98.3562,98.448,98.3011,98.4388,171096.0
2022-12-20 15:45:00,107.23,107.26,107.12,107.18,158398.0,98.4388,98.4664,98.3378,98.3929,158398.0
2022-12-20 15:50:00,107.17,107.17,106.88,106.93,235815.0,98.3837,98.3837,98.1175,98.1634,235815.0
2022-12-20 15:55:00,106.93,106.94,106.65,106.7,588215.0,98.1634,98.1726,97.9064,97.9523,588215.0
2022-12-21 09:30:00,108.29,108.41,107.86,107.99,374682.0,99.4119,99.5221,99.0172,99.1365,374682.0
2022-12-21 09:35:00,107.99,108.04,107.8,107.91,182250.0,99.1365,99.1824,98.9621,99.0631,182250.0
2022-12-21 09:40:00,107.93,107.94,107.65,107.71,145912.0,99.0814,99.0906,98.8244,98.8795,145912.0
2022-12-21 09:45:00,107.71,107.74,107.32,107.36,170988.0,98.8795,98.907,98.5214,98.5582,170988.0
2022-12-21 09:50:00,107.36,107.44,107.16,107.34,199367.0,98.5582,98.6316,98.3746,98.5398,199367.0
2022-12-21 09:55:00,107.35,107.58,107.24,107.36,172903.0,98.549,98.7601,98.448,98.5582,172903.0
2022-12-21 10:00:00,107.37,107.5,107.3,107.38,140399.0,98.5673,98.6867,98.5031,98.5765,140399.0
2022-12-21 10:05:00,107.37,107.77,107.37,107.72,147792.0,98.5673,98.9346,98.5673,98.8887,147792.0
2022-12-21 10:10:00,107.72,107.77,107.59,107.64,103339.0,98.8887,98.9346,98.7693,98.8152,103339.0
2022-12-21 10:15:00,107.64,107.79,107.58,107.69,123511.0,98.8152,98.9529,98.7601,98.8611,123511.0
2022-12-21 10:20:00,107.69,107.99,107.65,107.94,125280.0,98.8611,99.1365,98.8244,99.0906,125280.0
2022-12-21 10:25:00,107.93,107.96,107.85,107.96,97693.0,99.0814,99.109,99.008,99.109,97693.0
2022-12-21 10:30:00,107.97,108.34,107.97,108.22,211430.0,99.1182,99.4578,99.1182,99.3477,211430.0
2022-12-21 10:35:00,108.22,108.51,108.21,108.51,218049.0,99.3477,99.6139,99.3385,99.6139,218049.0
2022-12-21 10:40:00,108.51,108.59,108.4,108.45,142613.0,99.6139,99.6873,99.5129,99.5588,142613.0
2022-12-21 10:45:00,108.44,108.48,108.26,108.39,134649.0,99.5496,99.5863,99.3844,99.5037,134649.0
2022-12-21 10:50:00,108.38,108.5,108.33,108.42,87064.0,99.4945,99.6047,99.4486,99.5313,87064.0
2022-12-21 10:55:00,108.42,108.49,108.34,108.36,100917.0,99.5313,99.5955,99.4578,99.4762,100917.0
2022-12-21 11:00:00,108.36,108.55,108.36,108.52,88647.0,99.4762,99.6506,99.4762,99.6231,88647.0
2022-12-21 11:05:00,108.51,108.52,108.23,108.32,175431.0,99.6139,99.6231,99.3568,99.4395,175431.0
2022-12-21 11:10:00,108.33,108.43,108.18,108.24,55834.0,99.4486,99.5404,99.3109,99.366,55834.0
2022-12-21 11:15:00,108.26,108.29,108.09,108.13,59905.0,99.3844,99.4119,99.2283,99.265,59905.0
2022-12-21 11:20:00,108.12,108.19,108.0,108.18,74721.0,99.2559,99.3201,99.1457,99.3109,74721.0
2022-12-21 11:25:00,108.18,108.18,107.97,108.0,127552.0,99.3109,99.3109,99.1182,99.1457,127552.0
2022-12-21 11:30:00,107.97,108.1,107.91,107.94,88262.0,99.1182,99.2375,99.0631,99.0906,88262.0
2022-12-21 11:35:00,107.93,107.96,107.87,107.9,90922.0,99.0814,99.109,99.0264,99.0539,90922.0
2022-12-21 11:40:00,107.91,108.02,107.81,108.01,114323.0,99.0631,99.1641,98.9713,99.1549,114323.0
2022-12-21 11:45:00,108.01,108.07,107.98,108.07,115599.0,99.1549,99.21,99.1273,99.21,115599.0
2022-12-21 11:50:00,108.07,108.1,107.93,108.0,97584.0,99.21,99.2375,99.0814,99.1457,97584.0
2022-12-21 11:55:00,107.99,108.05,107.94,108.03,74922.0,99.1365,99.1916,99.0906,99.1732,74922.0
2022-12-21 12:00:00,108.03,108.06,107.79,107.91,75623.0,99.1732,99.2008,98.9529,99.0631,75623.0
2022-12-21 12:05:00,107.9,108.02,107.88,107.89,129942.0,99.0539,99.1641,99.0355,99.0447,129942.0
2022-12-21 12:10:00,107.9,108.12,107.89,108.0,93408.0,99.0539,99.2559,99.0447,99.1457,93408.0
2022-12-21 12:15:00,108.0,108.03,107.92,107.94,73374.0,99.1457,99.1732,99.0723,99.0906,73374.0
2022-12-21 12:20:00,107.93,107.99,107.9,107.95,84278.0,99.0814,99.1365,99.0539,99.0998,84278.0
2022-12-21 12:25:00,107.95,107.97,107.79,107.89,59693.0,99.0998,99.1182,98.9529,99.0447,59693.0
2022-12-21 12:30:00,107.9,108.14,107.89,108.12,98295.0,99.0539,99.2742,99.0447,99.2559,98295.0
2022-12-21 12:35:00,108.12,108.21,108.09,108.18,72025.0,99.2559,99.3385,99.2283,99.3109,72025.0
2022-12-21 12:40:00,108.18,108.2,108.13,108.13,62651.0,99.3109,99.3293,99.265,99.265,62651.0
2022-12-21 12:45:00,108.12,108.13,107.95,108.01,73872.0,99.2559,99.265,99.0998,99.1549,73872.0
2022-12-21 12:50:00,108.01,108.06,107.98,108.03,53145.0,99.1549,99.2008,99.1273,99.1732,53145.0
2022-12-21 12:55:00,108.02,108.1,107.95,108.09,74601.0,99.1641,99.2375,99.0998,99.2283,74601.0
2022-12-21 13:00:00,108.09,108.16,108.0,108.01,66226.0,99.2283,99.2926,99.1457,99.1549,66226.0
2022-12-21 13:05:00,108.01,108.12,107.95,108.11,48486.0,99.1549,99.2559,99.0998,99.2467,48486.0
2022-12-21 13:10:00,108.12,108.18,108.06,108.08,37069.0,99.2559,99.3109,99.2008,99.2191,37069.0
2022-12-21 13:15:00,108.09,108.18,108.08,108.17,53677.0,99.2283,99.3109,99.2191,99.3018,53677.0
2022-12-21 13:20:00,108.16,108.17,107.99,108.07,52815.0,99.2926,99.3018,99.1365,99.21,52815.0
2022-12-21 13:25:00,108.07,108.08,107.93,107.96,50935.0,99.21,99.2191,99.0814,99.109,50935.0
2022-12-21 13:30:00,107.96,108.0,107.92,107.94,54692.0,99.109,99.1457,99.0723,99.0906,54692.0
2022-12-21 13:35:00,107.95,108.1,107.93,108.02,48468.0,99.0998,99.2375,99.0814,99.1641,48468.0
2022-12-21 13:40:00,108.01,108.07,107.99,108.03,50084.0,99.1549,99.21,99.1365,99.1732,50084.0
2022-12-21 13:45:00,108.03,108.22,108.02,108.18,46616.0,99.1732,99.3477,99.1641,99.3109,46616.0
2022-12-21 13:50:00,108.18,108.29,108.17,108.28,55501.0,99.3109,99.4119,99.3018,99.4027,55501.0
2022-12-21 13:55:00,108.27,108.41,108.27,108.35,67273.0,99.3936,99.5221,99.3936,99.467,67273.0
2022-12-21 14:00:00,108.36,108.5,108.31,108.49,79005.0,99.4762,99.6047,99.4303,99.5955,79005.0
2022-12-21 14:05:00,108.49,108.58,108.48,108.49,129650.0,99.5955,99.6781,99.5863,99.5955,129650.0
2022-12-21 14:10:00,108.49,108.5,108.41,108.48,93636.0,99.5955,99.6047,99.5221,99.5863,93636.0
2022-12-21 14:15:00,108.48,108.53,108.42,108.45,63702.0,99.5863,99.6322,99.5313,99.5588,63702.0
2022-12-21 14:20:00,108.46,108.48,108.31,108.32,67687.0,99.568,99.5863,99.4303,99.4395,67687.0
2022-12-21 14:25:00,108.32,108.4,108.27,108.31,86635.0,99.4395,99.5129,99.3936,99.4303,86635.0
2022-12-21 14:30:00,108.3,108.34,108.23,108.31,74419.0,99.4211,99.4578,99.3568,99.4303,74419.0
2022-12-21 14:35:00,108.32,108.34,108.22,108.28,76047.0,99.4395,99.4578,99.3477,99.4027,76047.0
2022-12-21 14:40:00,108.27,108.39,108.26,108.37,54476.0,99.3936,99.5037,99.3844,99.4854,54476.0
2022-12-21 14:45:00,108.38,108.42,108.32,108.37,97983.0,99.4945,99.5313,99.4395,99.4854,97983.0
2022-12-21 14:50:00,108.36,108.38,108.26,108.29,43761.0,99.4762,99.4945,99.3844,99.4119,43761.0
2022-12-21 14:55:00,108.28,108.37,108.25,108.31,58771.0,99.4027,99.4854,99.3752,99.4303,58771.0
2022-12-21 15:00:00,108.31,108.4,108.3,108.36,44356.0,99.4303,99.5129,99.4211,99.4762,44356.0
2022-12-21 15:05:00,108.36,108.36,108.12,108.18,75861.0,99.4762,99.4762,99.2559,99.3109,75861.0
2022-12-21 15:10:00,108.17,108.31,108.14,108.29,70024.0,99.3018,99.4303,99.2742,99.4119,70024.0
2022-12-21 15:15:00,108.29,108.3,108.15,108.18,79489.0,99.4119,99.4211,99.2834,99.3109,79489.0
2022-12-21 15:20:00,108.18,108.21,108.15,108.16,89559.0,99.3109,99.3385,99.2834,99.2926,89559.0
2022-12-21 15:25:00,108.15,108.21,108.01,108.01,126408.0,99.2834,99.3385,99.1549,99.1549,126408.0
2022-12-21 15:30:00,108.01,108.15,107.98,108.14,104020.0,99.1549,99.2834,99.1273,99.2742,104020.0
2022-12-21 15:35:00,108.14,108.31,108.14,108.31,106274.0,99.2742,99.4303,99.2742,99.4303,106274.0
2022-12-21 15:40:00,108.3,108.33,108.09,108.16,134748.0,99.4211,99.4486,99.2283,99.2926,134748.0
2022-12-21 15:45:00,108.16,108.21,108.11,108.15,164456.0,99.2926,99.3385,99.2467,99.2834,164456.0
2022-12-21 15:50:00,108.15,108.18,107.91,108.05,221297.0,99.2834,99.3109,99.0631,99.1916,221297.0
2022-12-21 15:55:00,108.05,108.11,107.96,108.08,460846.0,99.1916,99.2467,99.109,99.2191,460846.0
2022-12-22 09:30:00,107.89,108.19,107.51,107.54,291381.0,99.0447,99.3201,98.6959,98.7234,291381.0
2022-12-22 09:35:00,107.54,107.55,107.01,107.02,240357.0,98.7234,98.7326,98.2369,98.246,240357.0
2022-12-22 09:40:00,107.01,107.15,106.55,106.71,306962.0,98.2369,98.3654,97.8146,97.9615,306962.0
2022-12-22 09:45:00,106.7,106.97,106.58,106.73,188997.0,97.9523,98.2001,97.8421,97.9798,188997.0
2022-12-22 09:50:00,106.73,106.89,106.59,106.77,128874.0,97.9798,98.1267,97.8513,98.0165,128874.0
2022-12-22 09:55:00,106.77,106.88,106.71,106.74,92946.0,98.0165,98.1175,97.9615,97.989,92946.0
2022-12-22 10:00:00,106.74,106.74,106.3,106.52,203263.0,97.989,97.989,97.5851,97.787,203263.0
2022-12-22 10:05:00,106.51,106.65,106.42,106.49,115693.0,97.7779,97.9064,97.6952,97.7595,115693.0
2022-12-22 10:10:00,106.47,106.52,106.28,106.52,107579.0,97.7411,97.787,97.5667,97.787,107579.0
2022-12-22 10:15:00,106.52,106.65,106.34,106.51,97386.0,97.787,97.9064,97.6218,97.7779,97386.0
2022-12-22 10:20:00,106.48,106.5,106.2,106.22,92911.0,97.7503,97.7687,97.4933,97.5116,92911.0
2022-12-22 10:25:00,106.22,106.39,106.21,106.22,91581.0,97.5116,97.6677,97.5024,97.5116,91581.0
2022-12-22 10:30:00,106.23,106.23,105.97,106.11,107177.0,97.5208,97.5208,97.2821,97.4106,107177.0
2022-12-22 10:35:00,106.1,106.15,105.97,106.08,65096.0,97.4015,97.4474,97.2821,97.3831,65096.0
2022-12-22 10:40:00,106.08,106.15,105.97,105.99,54683.0,97.3831,97.4474,97.2821,97.3005,54683.0
2022-12-22 10:45:00,106.0,106.05,105.77,105.85,70057.0,97.3097,97.3556,97.0985,97.172,70057.0
2022-12-22 10:50:00,105.85,106.03,105.81,105.85,74319.0,97.172,97.3372,97.1352,97.172,74319.0
2022-12-22 10:55:00,105.84,105.93,105.77,105.8,86547.0,97.1628,97.2454,97.0985,97.1261,86547.0
2022-12-22 11:00:00,105.79,106.0,105.7,105.92,82980.0,97.1169,97.3097,97.0343,97.2362,82980.0
2022-12-22 11:05:00,105.9,105.98,105.85,105.91,51971.0,97.2179,97.2913,97.172,97.227,51971.0
2022-12-22 11:10:00,105.91,106.08,105.87,106.07,65957.0,97.227,97.3831,97.1903,97.3739,65957.0
2022-12-22 11:15:00,106.08,106.19,106.07,106.16,64524.0,97.3831,97.4841,97.3739,97.4565,64524.0
2022-12-22 11:20:00,106.16,106.4,106.1,106.3,62750.0,97.4565,97.6769,97.4015,97.5851,62750.0
2022-12-22 11:25:00,106.3,106.43,106.26,106.38,52319.0,97.5851,97.7044,97.5483,97.6585,52319.0
2022-12-22 11:30:00,106.39,106.5,106.33,106.34,90836.0,97.6677,97.7687,97.6126,97.6218,90836.0
2022-12-22 11:35:00,106.34,106.39,106.1,106.12,102145.0,97.6218,97.6677,97.4015,97.4198,102145.0
2022-12-22 11:40:00,106.13,106.13,106.0,106.08,73361.0,97.429,97.429,97.3097,97.3831,73361.0
2022-12-22 11:45:00,106.08,106.19,106.0,106.07,60219.0,97.3831,97.4841,97.3097,97.3739,60219.0
2022-12-22 11:50:00,106.07,106.08,105.85,105.88,42882.0,97.3739,97.3831,97.172,97.1995,42882.0
2022-12-22 11:55:00,105.88,106.01,105.84,105.97,56928.0,97.1995,97.3188,97.1628,97.2821,56928.0
2022-12-22 12:00:00,105.95,105.97,105.8,105.89,74723.0,97.2638,97.2821,97.1261,97.2087,74723.0
2022-12-22 12:05:00,105.89,105.9,105.66,105.7,65996.0,97.2087,97.2179,96.9975,97.0343,65996.0
2022-12-22 12:10:00,105.7,105.78,105.44,105.5,101065.0,97.0343,97.1077,96.7956,96.8507,101065.0
2022-12-22 12:15:00,105.51,105.56,105.42,105.47,75524.0,96.8598,96.9057,96.7772,96.8231,75524.0
2022-12-22 12:20:00,105.47,105.52,105.16,105.3,89924.0,96.8231,96.869,96.5385,96.6671,89924.0
2022-12-22 12:25:00,105.28,105.39,105.25,105.3,97117.0,96.6487,96.7497,96.6212,96.6671,97117.0
2022-12-22 12:30:00,105.31,105.41,105.25,105.29,60315.0,96.6762,96.768,96.6212,96.6579,60315.0
2022-12-22 12:35:00,105.3,105.3,105.1,105.2,64096.0,96.6671,96.6671,96.4834,96.5753,64096.0
2022-12-22 12:40:00,105.2,105.25,105.07,105.08,55229.0,96.5753,96.6212,96.4559,96.4651,55229.0
2022-12-22 12:45:00,105.09,105.13,105.02,105.09,67259.0,96.4743,96.511,96.41,96.4743,67259.0
2022-12-22 12:50:00,105.1,105.11,104.97,105.02,70134.0,96.4834,96.4926,96.3641,96.41,70134.0
2022-12-22 12:55:00,105.02,105.03,104.83,104.87,45193.0,96.41,96.4192,96.2356,96.2723,45193.0
2022-12-22 13:00:00,104.86,104.86,104.62,104.63,54371.0,96.2631,96.2631,96.0428,96.052,54371.0
2022-12-22 13:05:00,104.63,104.69,104.41,104.5,56687.0,96.052,96.1071,95.85,95.9326,56687.0
2022-12-22 13:10:00,104.48,104.66,104.45,104.65,73373.0,95.9143,96.0795,95.8867,96.0703,73373.0
2022-12-22 13:15:00,104.65,104.79,104.62,104.73,74764.0,96.0703,96.1989,96.0428,96.1438,74764.0
2022-12-22 13:20:00,104.74,104.77,104.64,104.67,61490.0,96.153,96.1805,96.0612,96.0887,61490.0
2022-12-22 13:25:00,104.64,104.69,104.5,104.53,54073.0,96.0612,96.1071,95.9326,95.9602,54073.0
2022-12-22 13:30:00,104.5,104.5,104.32,104.4,74476.0,95.9326,95.9326,95.7674,95.8408,74476.0
2022-12-22 13:35:00,104.38,104.58,104.31,104.57,78644.0,95.8225,96.0061,95.7582,95.9969,78644.0
2022-12-22 13:40:00,104.58,104.59,104.33,104.39,66504.0,96.0061,96.0153,95.7766,95.8317,66504.0
2022-12-22 13:45:00,104.4,104.47,104.23,104.32,59118.0,95.8408,95.9051,95.6848,95.7674,59118.0
2022-12-22 13:50:00,104.31,104.31,104.21,104.29,55064.0,95.7582,95.7582,95.6664,95.7399,55064.0
2022-12-22 13:55:00,104.28,104.31,104.19,104.27,61412.0,95.7307,95.7582,95.6481,95.7215,61412.0
2022-12-22 14:00:00,104.27,104.42,104.25,104.39,89202.0,95.7215,95.8592,95.7031,95.8317,89202.0
2022-12-22 14:05:00,104.39,104.41,104.1,104.1,106272.0,95.8317,95.85,95.5654,95.5654,106272.0
2022-12-22 14:10:00,104.12,104.41,104.11,104.4,101801.0,95.5838,95.85,95.5746,95.8408,101801.0
2022-12-22 14:15:00,104.4,104.4,104.27,104.28,81911.0,95.8408,95.8408,95.7215,95.7307,81911.0
2022-12-22 14:20:00,104.27,104.52,104.2,104.51,65241.0,95.7215,95.951,95.6572,95.9418,65241.0
2022-12-22 14:25:00,104.51,104.77,104.48,104.76,96062.0,95.9418,96.1805,95.9143,96.1713,96062.0
2022-12-22 14:30:00,104.77,105.06,104.74,105.05,106553.0,96.1805,96.4467,96.153,96.4375,106553.0
2022-12-22 14:35:00,105.06,105.08,104.88,105.05,72875.0,96.4467,96.4651,96.2815,96.4375,72875.0
2022-12-22 14:40:00,105.06,105.19,105.0,105.16,81827.0,96.4467,96.5661,96.3916,96.5385,81827.0
2022-12-22 14:45:00,105.17,105.49,105.16,105.46,82035.0,96.5477,96.8415,96.5385,96.8139,82035.0
2022-12-22 14:50:00,105.47,105.51,105.37,105.46,67232.0,96.8231,96.8598,96.7313,96.8139,67232.0
2022-12-22 14:55:00,105.45,105.74,105.44,105.64,102633.0,96.8048,97.071,96.7956,96.9792,102633.0
2022-12-22 15:00:00,105.64,105.78,105.51,105.72,131591.0,96.9792,97.1077,96.8598,97.0526,131591.0
2022-12-22 15:05:00,105.73,105.92,105.65,105.82,103616.0,97.0618,97.2362,96.9884,97.1444,103616.0
2022-12-22 15:10:00,105.84,105.86,105.56,105.61,109632.0,97.1628,97.1811,96.9057,96.9516,109632.0
2022-12-22 15:15:00,105.61,105.88,105.6,105.83,86603.0,96.9516,97.1995,96.9425,97.1536,86603.0
2022-12-22 15:20:00,105.84,106.14,105.84,106.09,119412.0,97.1628,97.4382,97.1628,97.3923,119412.0
2022-12-22 15:25:00,106.09,106.25,106.01,106.22,115656.0,97.3923,97.5392,97.3188,97.5116,115656.0
2022-12-22 15:30:00,106.23,106.27,105.9,105.91,104782.0,97.5208,97.5575,97.2179,97.227,104782.0
2022-12-22 15:35:00,105.92,105.96,105.77,105.8,105220.0,97.2362,97.2729,97.0985,97.1261,105220.0
2022-12-22 15:40:00,105.81,105.85,105.65,105.77,147353.0,97.1352,97.172,96.9884,97.0985,147353.0
2022-12-22 15:45:00,105.78,105.98,105.69,105.95,156599.0,97.1077,97.2913,97.0251,97.2638,156599.0
2022-12-22 15:50:00,105.95,106.07,105.81,105.95,193738.0,97.2638,97.3739,97.1352,97.2638,193738.0
2022-12-22 15:55:00,105.95,105.95,105.77,105.91,511738.0,97.2638,97.2638,97.0985,97.227,511738.0
2022-12-23 09:30:00,106.95,107.63,106.9,107.52,363945.0,98.1818,98.806,98.1359,98.705,363945.0
2022-12-23 09:35:00,107.53,107.55,106.94,106.96,215299.0,98.7142,98.7326,98.1726,98.191,215299.0
2022-12-23 09:40:00,106.97,107.42,106.9,107.36,172313.0,98.2001,98.6132,98.1359,98.5582,172313.0
2022-12-23 09:45:00,107.34,107.39,107.04,107.36,134941.0,98.5398,98.5857,98.2644,98.5582,134941.0
2022-12-23 09:50:00,107.36,107.49,107.25,107.44,106033.0,98.5582,98.6775,98.4572,98.6316,106033.0
2022-12-23 09:55:00,107.45,107.45,107.18,107.42,110845.0,98.6408,98.6408,98.3929,98.6132,110845.0
2022-12-23 10:00:00,107.45,107.85,107.38,107.84,274777.0,98.6408,99.008,98.5765,98.9988,274777.0
2022-12-23 10:05:00,107.84,108.14,107.79,108.0,183124.0,98.9988,99.2742,98.9529,99.1457,183124.0
2022-12-23 10:10:00,107.99,108.19,107.94,107.99,151764.0,99.1365,99.3201,99.0906,99.1365,151764.0
2022-12-23 10:15:00,108.0,108.48,107.9,108.43,183934.0,99.1457,99.5863,99.0539,99.5404,183934.0
2022-12-23 10:20:00,108.42,108.67,108.31,108.54,188975.0,99.5313,99.7608,99.4303,99.6414,188975.0
2022-12-23 10:25:00,108.54,108.66,108.43,108.64,134748.0,99.6414,99.7516,99.5404,99.7332,134748.0
2022-12-23 10:30:00,108.64,108.74,108.51,108.73,188083.0,99.7332,99.825,99.6139,99.8158,188083.0
2022-12-23 10:35:00,108.73,108.73,108.5,108.53,128508.0,99.8158,99.8158,99.6047,99.6322,128508.0
2022-12-23 10:40:00,108.54,108.57,108.17,108.21,142127.0,99.6414,99.669,99.3018,99.3385,142127.0
2022-12-23 10:45:00,108.22,108.26,108.06,108.12,114029.0,99.3477,99.3844,99.2008,99.2559,114029.0
2022-12-23 10:50:00,108.1,108.16,107.9,108.16,102524.0,99.2375,99.2926,99.0539,99.2926,102524.0
2022-12-23 10:55:00,108.15,108.16,108.0,108.09,115153.0,99.2834,99.2926,99.1457,99.2283,115153.0
2022-12-23 11:00:00,108.08,108.13,107.88,108.0,91605.0,99.2191,99.265,99.0355,99.1457,91605.0
2022-12-23 11:05:00,108.01,108.06,107.92,108.05,79813.0,99.1549,99.2008,99.0723,99.1916,79813.0
2022-12-23 11:10:00,108.07,108.39,108.03,108.34,140557.0,99.21,99.5037,99.1732,99.4578,140557.0
2022-12-23 11:15:00,108.32,108.4,108.25,108.31,95043.0,99.4395,99.5129,99.3752,99.4303,95043.0
2022-12-23 11:20:00,108.32,108.46,108.29,108.46,84455.0,99.4395,99.568,99.4119,99.568,84455.0
2022-12-23 11:25:00,108.46,108.55,108.28,108.31,108421.0,99.568,99.6506,99.4027,99.4303,108421.0
2022-12-23 11:30:00,108.31,108.33,108.09,108.12,71010.0,99.4303,99.4486,99.2283,99.2559,71010.0
2022-12-23 11:35:00,108.12,108.3,108.12,108.29,78116.0,99.2559,99.4211,99.2559,99.4119,78116.0
2022-12-23 11:40:00,108.3,108.3,108.12,108.15,66869.0,99.4211,99.4211,99.2559,99.2834,66869.0
2022-12-23 11:45:00,108.14,108.17,108.05,108.16,57793.0,99.2742,99.3018,99.1916,99.2926,57793.0
2022-12-23 11:50:00,108.16,108.34,108.16,108.22,53440.0,99.2926,99.4578,99.2926,99.3477,53440.0
2022-12-23 11:55:00,108.2,108.25,108.1,108.15,41928.0,99.3293,99.3752,99.2375,99.2834,41928.0
2022-12-23 12:00:00,108.15,108.26,108.11,108.21,61632.0,99.2834,99.3844,99.2467,99.3385,61632.0
2022-12-23 12:05:00,108.22,108.23,108.07,108.11,45692.0,99.3477,99.3568,99.21,99.2467,45692.0
2022-12-23 12:10:00,108.11,108.18,108.05,108.08,42051.0,99.2467,99.3109,99.1916,99.2191,42051.0
2022-12-23 12:15:00,108.07,108.28,108.07,108.26,43190.0,99.21,99.4027,99.21,99.3844,43190.0
2022-12-23 12:20:00,108.25,108.39,108.21,108.34,56269.0,99.3752,99.5037,99.3385,99.4578,56269.0
2022-12-23 12:25:00,108.34,108.4,108.26,108.3,60264.0,99.4578,99.5129,99.3844,99.4211,60264.0
2022-12-23 12:30:00,108.31,108.36,108.23,108.28,75469.0,99.4303,99.4762,99.3568,99.4027,75469.0
2022-12-23 12:35:00,108.29,108.39,108.26,108.35,97445.0,99.4119,99.5037,99.3844,99.467,97445.0
2022-12-23 12:40:00,108.35,108.42,108.11,108.12,54020.0,99.467,99.5313,99.2467,99.2559,54020.0
2022-12-23 12:45:00,108.13,108.24,108.12,108.18,42317.0,99.265,99.366,99.2559,99.3109,42317.0
2022-12-23 12:50:00,108.17,108.2,108.08,108.11,48023.0,99.3018,99.3293,99.2191,99.2467,48023.0
2022-12-23 12:55:00,108.11,108.2,108.11,108.11,61316.0,99.2467,99.3293,99.2467,99.2467,61316.0
2022-12-23 13:00:00,108.11,108.2,108.09,108.2,47694.0,99.2467,99.3293,99.2283,99.3293,47694.0
2022-12-23 13:05:00,108.2,108.23,108.09,108.2,50197.0,99.3293,99.3568,99.2283,99.3293,50197.0
2022-12-23 13:10:00,108.19,108.23,108.12,108.15,62807.0,99.3201,99.3568,99.2559,99.2834,62807.0
2022-12-23 13:15:00,108.15,108.28,108.14,108.28,49469.0,99.2834,99.4027,99.2742,99.4027,49469.0
2022-12-23 13:20:00,108.29,108.32,108.21,108.21,45391.0,99.4119,99.4395,99.3385,99.3385,45391.0
2022-12-23 13:25:00,108.22,108.36,108.18,108.33,36572.0,99.3477,99.4762,99.3109,99.4486,36572.0
2022-12-23 13:30:00,108.33,108.47,108.31,108.45,46830.0,99.4486,99.5772,99.4303,99.5588,46830.0
2022-12-23 13:35:00,108.45,108.5,108.4,108.44,63229.0,99.5588,99.6047,99.5129,99.5496,63229.0
2022-12-23 13:40:00,108.45,108.49,108.41,108.42,61073.0,99.5588,99.5955,99.5221,99.5313,61073.0
2022-12-23 13:45:00,108.42,108.47,108.21,108.41,60152.0,99.5313,99.5772,99.3385,99.5221,60152.0
2022-12-23 13:50:00,108.41,108.51,108.38,108.51,53495.0,99.5221,99.6139,99.4945,99.6139,53495.0
2022-12-23 13:55:00,108.5,108.53,108.34,108.34,62791.0,99.6047,99.6322,99.4578,99.4578,62791.0
2022-12-23 14:00:00,108.34,108.36,108.18,108.24,77135.0,99.4578,99.4762,99.3109,99.366,77135.0
2022-12-23 14:05:00,108.23,108.27,108.17,108.18,63746.0,99.3568,99.3936,99.3018,99.3109,63746.0
2022-12-23 14:10:00,108.19,108.26,108.05,108.05,85347.0,99.3201,99.3844,99.1916,99.1916,85347.0
2022-12-23 14:15:00,108.04,108.15,108.01,108.11,119523.0,99.1824,99.2834,99.1549,99.2467,119523.0
2022-12-23 14:20:00,108.12,108.14,107.94,108.02,92685.0,99.2559,99.2742,99.0906,99.1641,92685.0
2022-12-23 14:25:00,108.01,108.19,107.98,108.15,61567.0,99.1549,99.3201,99.1273,99.2834,61567.0
2022-12-23 14:30:00,108.15,108.22,108.12,108.19,74282.0,99.2834,99.3477,99.2559,99.3201,74282.0
2022-12-23 14:35:00,108.19,108.24,108.14,108.2,51180.0,99.3201,99.366,99.2742,99.3293,51180.0
2022-12-23 14:40:00,108.2,108.22,108.13,108.21,55883.0,99.3293,99.3477,99.265,99.3385,55883.0
2022-12-23 14:45:00,108.2,108.21,108.12,108.17,55725.0,99.3293,99.3385,99.2559,99.3018,55725.0
2022-12-23 14:50:00,108.18,108.29,108.17,108.28,42408.0,99.3109,99.4119,99.3018,99.4027,42408.0
2022-12-23 14:55:00,108.28,108.37,108.26,108.33,62547.0,99.4027,99.4854,99.3844,99.4486,62547.0
2022-12-23 15:00:00,108.33,108.47,108.32,108.33,67860.0,99.4486,99.5772,99.4395,99.4486,67860.0
2022-12-23 15:05:00,108.33,108.36,108.25,108.34,97734.0,99.4486,99.4762,99.3752,99.4578,97734.0
2022-12-23 15:10:00,108.35,108.42,108.31,108.42,72463.0,99.467,99.5313,99.4303,99.5313,72463.0
2022-12-23 15:15:00,108.43,108.51,108.39,108.44,114115.0,99.5404,99.6139,99.5037,99.5496,114115.0
2022-12-23 15:20:00,108.44,108.45,108.31,108.34,68632.0,99.5496,99.5588,99.4303,99.4578,68632.0
2022-12-23 15:25:00,108.35,108.44,108.33,108.41,59937.0,99.467,99.5496,99.4486,99.5221,59937.0
2022-12-23 15:30:00,108.4,108.46,108.33,108.45,88894.0,99.5129,99.568,99.4486,99.5588,88894.0
2022-12-23 15:35:00,108.45,108.49,108.25,108.32,128128.0,99.5588,99.5955,99.3752,99.4395,128128.0
2022-12-23 15:40:00,108.32,108.49,108.31,108.48,124141.0,99.4395,99.5955,99.4303,99.5863,124141.0
2022-12-23 15:45:00,108.47,108.61,108.45,108.53,249218.0,99.5772,99.7057,99.5588,99.6322,249218.0
2022-12-23 15:50:00,108.53,108.55,108.37,108.47,220589.0,99.6322,99.6506,99.4854,99.5772,220589.0
2022-12-23 15:55:00,108.47,108.7,108.45,108.69,520421.0,99.5772,99.7883,99.5588,99.7791,520421.0
2022-12-27 09:30:00,109.27,109.55,108.83,108.96,298373.0,100.3116,100.5686,99.9076,100.027,298373.0
2022-12-27 09:35:00,108.98,109.39,108.83,109.27,200311.0,100.0454,100.4217,99.9076,100.3116,200311.0
2022-12-27 09:40:00,109.26,109.84,109.2,109.75,174287.0,100.3024,100.8348,100.2473,100.7522,174287.0
2022-12-27 09:45:00,109.76,109.76,109.17,109.17,176059.0,100.7614,100.7614,100.2198,100.2198,176059.0
2022-12-27 09:50:00,109.16,109.4,109.08,109.3,137489.0,100.2106,100.4309,100.1372,100.3391,137489.0
2022-12-27 09:55:00,109.3,109.44,109.23,109.25,109160.0,100.3391,100.4676,100.2749,100.2932,109160.0
2022-12-27 10:00:00,109.26,109.4,109.08,109.39,115817.0,100.3024,100.4309,100.1372,100.4217,115817.0
2022-12-27 10:05:00,109.38,109.45,109.17,109.23,137096.0,100.4126,100.4768,100.2198,100.2749,137096.0
2022-12-27 10:10:00,109.24,109.56,109.2,109.53,174507.0,100.284,100.5778,100.2473,100.5503,174507.0
2022-12-27 10:15:00,109.54,109.75,109.45,109.68,157819.0,100.5594,100.7522,100.4768,100.688,157819.0
2022-12-27 10:20:00,109.69,109.92,109.69,109.9,173702.0,100.6971,100.9083,100.6971,100.8899,173702.0
2022-12-27 10:25:00,109.91,109.98,109.81,109.91,128063.0,100.8991,100.9634,100.8073,100.8991,128063.0
2022-12-27 10:30:00,109.92,110.09,109.91,109.94,469165.0,100.9083,101.0643,100.8991,100.9266,469165.0
2022-12-27 10:35:00,109.95,110.01,109.68,109.79,110093.0,100.9358,100.9909,100.688,100.7889,110093.0
2022-12-27 10:40:00,109.78,109.81,109.65,109.71,63687.0,100.7798,100.8073,100.6604,100.7155,63687.0
2022-12-27 10:45:00,109.71,109.74,109.53,109.66,91632.0,100.7155,100.743,100.5503,100.6696,91632.0
2022-12-27 10:50:00,109.67,109.67,109.37,109.39,76732.0,100.6788,100.6788,100.4034,100.4217,76732.0
2022-12-27 10:55:00,109.38,109.42,109.17,109.18,136245.0,100.4126,100.4493,100.2198,100.229,136245.0
2022-12-27 11:00:00,109.18,109.49,109.15,109.38,70970.0,100.229,100.5135,100.2014,100.4126,70970.0
2022-12-27 11:05:00,109.42,109.65,109.41,109.6,62601.0,100.4493,100.6604,100.4401,100.6145,62601.0
2022-12-27 11:10:00,109.6,109.74,109.56,109.7,74338.0,100.6145,100.743,100.5778,100.7063,74338.0
2022-12-27 11:15:00,109.72,109.74,109.47,109.57,46108.0,100.7247,100.743,100.4952,100.587,46108.0
2022-12-27 11:20:00,109.57,109.62,109.44,109.62,88853.0,100.587,100.6329,100.4676,100.6329,88853.0
2022-12-27 11:25:00,109.59,109.62,109.48,109.55,36517.0,100.6053,100.6329,100.5044,100.5686,36517.0
2022-12-27 11:30:00,109.54,109.57,109.4,109.43,67724.0,100.5594,100.587,100.4309,100.4585,67724.0
2022-12-27 11:35:00,109.42,109.68,109.41,109.65,61139.0,100.4493,100.688,100.4401,100.6604,61139.0
2022-12-27 11:40:00,109.63,109.76,109.55,109.76,83224.0,100.6421,100.7614,100.5686,100.7614,83224.0
2022-12-27 11:45:00,109.75,109.77,109.6,109.61,57541.0,100.7522,100.7706,100.6145,100.6237,57541.0
2022-12-27 11:50:00,109.62,109.72,109.59,109.72,58501.0,100.6329,100.7247,100.6053,100.7247,58501.0
2022-12-27 11:55:00,109.72,109.78,109.71,109.72,73792.0,100.7247,100.7798,100.7155,100.7247,73792.0
2022-12-27 12:00:00,109.72,109.78,109.65,109.73,68655.0,100.7247,100.7798,100.6604,100.7339,68655.0
2022-12-27 12:05:00,109.73,109.76,109.53,109.55,63901.0,100.7339,100.7614,100.5503,100.5686,63901.0
2022-12-27 12:10:00,109.56,109.71,109.54,109.68,60238.0,100.5778,100.7155,100.5594,100.688,60238.0
2022-12-27 12:15:00,109.7,109.72,109.61,109.7,68731.0,100.7063,100.7247,100.6237,100.7063,68731.0
2022-12-27 12:20:00,109.69,109.7,109.59,109.67,56349.0,100.6971,100.7063,100.6053,100.6788,56349.0
2022-12-27 12:25:00,109.66,109.8,109.61,109.77,68660.0,100.6696,100.7981,100.6237,100.7706,68660.0
2022-12-27 12:30:00,109.76,109.78,109.68,109.75,59327.0,100.7614,100.7798,100.688,100.7522,59327.0
2022-12-27 12:35:00,109.75,109.79,109.68,109.76,72117.0,100.7522,100.7889,100.688,100.7614,72117.0
2022-12-27 12:40:00,109.77,109.79,109.56,109.57,55436.0,100.7706,100.7889,100.5778,100.587,55436.0
2022-12-27 12:45:00,109.57,109.71,109.53,109.7,43001.0,100.587,100.7155,100.5503,100.7063,43001.0
2022-12-27 12:50:00,109.73,109.76,109.64,109.76,45333.0,100.7339,100.7614,100.6512,100.7614,45333.0
2022-12-27 12:55:00,109.76,109.87,109.74,109.83,74018.0,100.7614,100.8624,100.743,100.8257,74018.0
2022-12-27 13:00:00,109.84,109.89,109.83,109.84,54366.0,100.8348,100.8807,100.8257,100.8348,54366.0
2022-12-27 13:05:00,109.85,109.94,109.79,109.92,55063.0,100.844,100.9266,100.7889,100.9083,55063.0
2022-12-27 13:10:00,109.92,110.05,109.9,110.01,155787.0,100.9083,101.0276,100.8899,100.9909,155787.0
2022-12-27 13:15:00,110.02,110.19,109.95,110.16,83246.0,101.0001,101.1561,100.9358,101.1286,83246.0
2022-12-27 13:20:00,110.16,110.25,110.06,110.22,84325.0,101.1286,101.2112,101.0368,101.1837,84325.0
2022-12-27 13:25:00,110.22,110.27,110.15,110.21,79156.0,101.1837,101.2296,101.1194,101.1745,79156.0
2022-12-27 13:30:00,110.22,110.29,110.15,110.24,67046.0,101.1837,101.248,101.1194,101.2021,67046.0
2022-12-27 13:35:00,110.24,110.33,110.13,110.29,79780.0,101.2021,101.2847,101.1011,101.248,79780.0
2022-12-27 13:40:00,110.29,110.43,110.29,110.34,100803.0,101.248,101.3765,101.248,101.2939,100803.0
2022-12-27 13:45:00,110.34,110.46,110.28,110.42,161504.0,101.2939,101.404,101.2388,101.3673,161504.0
2022-12-27 13:50:00,110.42,110.47,110.31,110.41,134940.0,101.3673,101.4132,101.2663,101.3581,134940.0
2022-12-27 13:55:00,110.41,110.41,110.18,110.23,78834.0,101.3581,101.3581,101.147,101.1929,78834.0
2022-12-27 14:00:00,110.24,110.27,110.11,110.11,66483.0,101.2021,101.2296,101.0827,101.0827,66483.0
2022-12-27 14:05:00,110.1,110.16,110.02,110.1,88170.0,101.0735,101.1286,101.0001,101.0735,88170.0
2022-12-27 14:10:00,110.09,110.11,110.0,110.06,84368.0,101.0643,101.0827,100.9817,101.0368,84368.0
2022-12-27 14:15:00,110.06,110.06,109.87,109.9,66836.0,101.0368,101.0368,100.8624,100.8899,66836.0
2022-12-27 14:20:00,109.89,109.94,109.81,109.83,124114.0,100.8807,100.9266,100.8073,100.8257,124114.0
2022-12-27 14:25:00,109.82,109.87,109.72,109.78,82800.0,100.8165,100.8624,100.7247,100.7798,82800.0
2022-12-27 14:30:00,109.78,109.81,109.64,109.74,64500.0,100.7798,100.8073,100.6512,100.743,64500.0
2022-12-27 14:35:00,109.75,109.8,109.68,109.72,60868.0,100.7522,100.7981,100.688,100.7247,60868.0
2022-12-27 14:40:00,109.72,109.87,109.62,109.86,87996.0,100.7247,100.8624,100.6329,100.8532,87996.0
2022-12-27 14:45:00,109.85,110.1,109.85,109.96,86278.0,100.844,101.0735,100.844,100.945,86278.0
2022-12-27 14:50:00,109.97,110.06,109.96,110.0,64437.0,100.9542,101.0368,100.945,100.9817,64437.0
2022-12-27 14:55:00,110.0,110.03,109.94,109.98,68980.0,100.9817,101.0093,100.9266,100.9634,68980.0
2022-12-27 15:00:00,109.99,110.03,109.92,109.93,57608.0,100.9725,101.0093,100.9083,100.9175,57608.0
2022-12-27 15:05:00,109.94,110.04,109.93,110.04,76013.0,100.9266,101.0184,100.9175,101.0184,76013.0
2022-12-27 15:10:00,110.04,110.12,109.99,110.11,95025.0,101.0184,101.0919,100.9725,101.0827,95025.0
2022-12-27 15:15:00,110.11,110.2,110.09,110.17,75535.0,101.0827,101.1653,101.0643,101.1378,75535.0
2022-12-27 15:20:00,110.16,110.2,110.11,110.19,71823.0,101.1286,101.1653,101.0827,101.1561,71823.0
2022-12-27 15:25:00,110.19,110.32,110.18,110.28,168956.0,101.1561,101.2755,101.147,101.2388,168956.0
2022-12-27 15:30:00,110.29,110.3,110.04,110.09,118953.0,101.248,101.2571,101.0184,101.0643,118953.0
2022-12-27 15:35:00,110.08,110.23,110.06,110.23,140660.0,101.0552,101.1929,101.0368,101.1929,140660.0
2022-12-27 15:40:00,110.22,110.33,110.19,110.3,126586.0,101.1837,101.2847,101.1561,101.2571,126586.0
2022-12-27 15:45:00,110.3,110.33,110.17,110.2,171934.0,101.2571,101.2847,101.1378,101.1653,171934.0
2022-12-27 15:50:00,110.2,110.34,110.13,110.17,224006.0,101.1653,101.2939,101.1011,101.1378,224006.0
2022-12-27 15:55:00,110.17,110.26,110.1,110.19,432428.0,101.1378,101.2204,101.0735,101.1561,432428.0
2022-12-28 09:30:00,109.91,110.0,109.52,109.72,348909.0,100.8991,100.9817,100.5411,100.7247,348909.0
2022-12-28 09:35:00,109.71,110.0,109.68,109.75,206990.0,100.7155,100.9817,100.688,100.7522,206990.0
2022-12-28 09:40:00,109.77,109.89,109.61,109.62,143634.0,100.7706,100.8807,100.6237,100.6329,143634.0
2022-12-28 09:45:00,109.63,109.79,109.6,109.77,140914.0,100.6421,100.7889,100.6145,100.7706,140914.0
2022-12-28 09:50:00,109.77,109.77,109.16,109.37,208325.0,100.7706,100.7706,100.2106,100.4034,208325.0
2022-12-28 09:55:00,109.37,109.47,108.91,108.97,222300.0,100.4034,100.4952,99.9811,100.0362,222300.0
2022-12-28 10:00:00,108.97,109.27,108.96,109.07,91842.0,100.0362,100.3116,100.027,100.128,91842.0
2022-12-28 10:05:00,109.09,109.09,108.48,108.69,153412.0,100.1463,100.1463,99.5863,99.7791,153412.0
2022-12-28 10:10:00,108.69,108.73,108.47,108.54,124164.0,99.7791,99.8158,99.5772,99.6414,124164.0
2022-12-28 10:15:00,108.53,108.53,108.2,108.31,158417.0,99.6322,99.6322,99.3293,99.4303,158417.0
2022-12-28 10:20:00,108.3,108.4,108.1,108.32,113189.0,99.4211,99.5129,99.2375,99.4395,113189.0
2022-12-28 10:25:00,108.33,108.33,107.99,108.14,100890.0,99.4486,99.4486,99.1365,99.2742,100890.0
2022-12-28 10:30:00,108.15,108.33,107.95,108.29,82690.0,99.2834,99.4486,99.0998,99.4119,82690.0
2022-12-28 10:35:00,108.29,108.4,108.05,108.39,66149.0,99.4119,99.5129,99.1916,99.5037,66149.0
2022-12-28 10:40:00,108.39,108.42,108.2,108.4,82380.0,99.5037,99.5313,99.3293,99.5129,82380.0
2022-12-28 10:45:00,108.38,108.59,108.29,108.51,80011.0,99.4945,99.6873,99.4119,99.6139,80011.0
2022-12-28 10:50:00,108.5,108.53,108.35,108.37,60942.0,99.6047,99.6322,99.467,99.4854,60942.0
2022-12-28 10:55:00,108.38,108.62,108.37,108.55,67982.0,99.4945,99.7149,99.4854,99.6506,67982.0
2022-12-28 11:00:00,108.56,108.73,108.52,108.53,80261.0,99.6598,99.8158,99.6231,99.6322,80261.0
2022-12-28 11:05:00,108.51,108.51,108.11,108.24,86401.0,99.6139,99.6139,99.2467,99.366,86401.0
2022-12-28 11:10:00,108.22,108.33,108.1,108.31,57379.0,99.3477,99.4486,99.2375,99.4303,57379.0
2022-12-28 11:15:00,108.32,108.47,108.11,108.4,69186.0,99.4395,99.5772,99.2467,99.5129,69186.0
2022-12-28 11:20:00,108.39,108.56,108.37,108.51,67037.0,99.5037,99.6598,99.4854,99.6139,67037.0
2022-12-28 11:25:00,108.52,108.66,108.5,108.54,56889.0,99.6231,99.7516,99.6047,99.6414,56889.0
2022-12-28 11:30:00,108.53,108.62,108.51,108.58,45182.0,99.6322,99.7149,99.6139,99.6781,45182.0
2022-12-28 11:35:00,108.58,108.61,108.49,108.54,59075.0,99.6781,99.7057,99.5955,99.6414,59075.0
2022-12-28 11:40:00,108.55,108.58,108.41,108.46,71762.0,99.6506,99.6781,99.5221,99.568,71762.0
2022-12-28 11:45:00,108.46,108.59,108.35,108.38,97081.0,99.568,99.6873,99.467,99.4945,97081.0
2022-12-28 11:50:00,108.39,108.41,108.24,108.28,65905.0,99.5037,99.5221,99.366,99.4027,65905.0
2022-12-28 11:55:00,108.27,108.29,108.2,108.26,108965.0,99.3936,99.4119,99.3293,99.3844,108965.0
2022-12-28 12:00:00,108.26,108.27,107.9,108.07,94047.0,99.3844,99.3936,99.0539,99.21,94047.0
2022-12-28 12:05:00,108.06,108.21,107.94,108.21,63212.0,99.2008,99.3385,99.0906,99.3385,63212.0
2022-12-28 12:10:00,108.22,108.31,108.21,108.27,49681.0,99.3477,99.4303,99.3385,99.3936,49681.0
2022-12-28 12:15:00,108.27,108.31,108.2,108.23,29794.0,99.3936,99.4303,99.3293,99.3568,29794.0
2022-12-28 12:20:00,108.23,108.27,108.1,108.11,51072.0,99.3568,99.3936,99.2375,99.2467,51072.0
2022-12-28 12:25:00,108.1,108.42,108.09,108.41,62077.0,99.2375,99.5313,99.2283,99.5221,62077.0
2022-12-28 12:30:00,108.42,108.59,108.4,108.56,58069.0,99.5313,99.6873,99.5129,99.6598,58069.0
2022-12-28 12:35:00,108.56,108.7,108.55,108.68,50603.0,99.6598,99.7883,99.6506,99.7699,50603.0
2022-12-28 12:40:00,108.69,108.69,108.55,108.6,40395.0,99.7791,99.7791,99.6506,99.6965,40395.0
2022-12-28 12:45:00,108.59,108.73,108.55,108.71,43015.0,99.6873,99.8158,99.6506,99.7975,43015.0
2022-12-28 12:50:00,108.7,108.89,108.66,108.89,81459.0,99.7883,99.9627,99.7516,99.9627,81459.0
2022-12-28 12:55:00,108.91,108.93,108.78,108.86,59307.0,99.9811,99.9995,99.8617,99.9352,59307.0
2022-12-28 13:00:00,108.87,109.07,108.85,109.02,74675.0,99.9444,100.128,99.926,100.0821,74675.0
2022-12-28 13:05:00,109.01,109.01,108.83,108.85,53812.0,100.0729,100.0729,99.9076,99.926,53812.0
2022-12-28 13:10:00,108.87,108.95,108.8,108.8,67948.0,99.9444,100.0178,99.8801,99.8801,67948.0
2022-12-28 13:15:00,108.8,108.9,108.79,108.83,38887.0,99.8801,99.9719,99.8709,99.9076,38887.0
2022-12-28 13:20:00,108.83,108.83,108.68,108.68,51678.0,99.9076,99.9076,99.7699,99.7699,51678.0
2022-12-28 13:25:00,108.7,108.84,108.67,108.83,49036.0,99.7883,99.9168,99.7608,99.9076,49036.0
2022-12-28 13:30:00,108.82,108.83,108.71,108.74,31406.0,99.8985,99.9076,99.7975,99.825,31406.0
2022-12-28 13:35:00,108.74,108.78,108.65,108.65,45758.0,99.825,99.8617,99.7424,99.7424,45758.0
2022-12-28 13:40:00,108.66,108.69,108.56,108.58,47691.0,99.7516,99.7791,99.6598,99.6781,47691.0
2022-12-28 13:45:00,108.58,108.78,108.55,108.73,74739.0,99.6781,99.8617,99.6506,99.8158,74739.0
2022-12-28 13:50:00,108.71,108.83,108.71,108.73,44120.0,99.7975,99.9076,99.7975,99.8158,44120.0
2022-12-28 13:55:00,108.73,108.77,108.65,108.76,30297.0,99.8158,99.8526,99.7424,99.8434,30297.0
2022-12-28 14:00:00,108.78,108.8,108.55,108.55,65941.0,99.8617,99.8801,99.6506,99.6506,65941.0
2022-12-28 14:05:00,108.56,108.62,108.47,108.53,61083.0,99.6598,99.7149,99.5772,99.6322,61083.0
2022-12-28 14:10:00,108.55,108.56,108.41,108.48,41858.0,99.6506,99.6598,99.5221,99.5863,41858.0
2022-12-28 14:15:00,108.49,108.5,108.31,108.49,39001.0,99.5955,99.6047,99.4303,99.5955,39001.0
2022-12-28 14:20:00,108.5,108.52,108.33,108.41,49889.0,99.6047,99.6231,99.4486,99.5221,49889.0
2022-12-28 14:25:00,108.42,108.58,108.42,108.51,49553.0,99.5313,99.6781,99.5313,99.6139,49553.0
2022-12-28 14:30:00,108.5,108.76,108.48,108.68,50345.0,99.6047,99.8434,99.5863,99.7699,50345.0
2022-12-28 14:35:00,108.7,108.93,108.68,108.91,58865.0,99.7883,99.9995,99.7699,99.9811,58865.0
2022-12-28 14:40:00,108.91,109.09,108.9,109.08,64375.0,99.9811,100.1463,99.9719,100.1372,64375.0
2022-12-28 14:45:00,109.09,109.11,108.9,108.92,74024.0,100.1463,100.1647,99.9719,99.9903,74024.0
2022-12-28 14:50:00,108.91,108.92,108.77,108.83,58610.0,99.9811,99.9903,99.8526,99.9076,58610.0
2022-12-28 14:55:00,108.83,108.92,108.77,108.77,59629.0,99.9076,99.9903,99.8526,99.8526,59629.0
2022-12-28 15:00:00,108.77,108.82,108.6,108.63,67958.0,99.8526,99.8985,99.6965,99.724,67958.0
2022-12-28 15:05:00,108.62,108.72,108.5,108.58,61192.0,99.7149,99.8067,99.6047,99.6781,61192.0
2022-12-28 15:10:00,108.58,108.59,108.36,108.42,61121.0,99.6781,99.6873,99.4762,99.5313,61121.0
2022-12-28 15:15:00,108.42,108.47,108.35,108.35,82176.0,99.5313,99.5772,99.467,99.467,82176.0
2022-12-28 15:20:00,108.36,108.37,108.19,108.22,82641.0,99.4762,99.4854,99.3201,99.3477,82641.0
2022-12-28 15:25:00,108.24,108.25,108.04,108.07,133635.0,99.366,99.3752,99.1824,99.21,133635.0
2022-12-28 15:30:00,108.07,108.14,107.95,108.08,125259.0,99.21,99.2742,99.0998,99.2191,125259.0
2022-12-28 15:35:00,108.08,108.26,108.07,108.22,96009.0,99.2191,99.3844,99.21,99.3477,96009.0
2022-12-28 15:40:00,108.22,108.23,108.07,108.09,139597.0,99.3477,99.3568,99.21,99.2283,139597.0
2022-12-28 15:45:00,108.09,108.3,108.0,108.22,147147.0,99.2283,99.4211,99.1457,99.3477,147147.0
2022-12-28 15:50:00,108.22,108.33,108.16,108.32,232974.0,99.3477,99.4486,99.2926,99.4395,232974.0
2022-12-28 15:55:00,108.32,108.46,108.28,108.34,579863.0,99.4395,99.568,99.4027,99.4578,579863.0
2022-12-29 09:30:00,107.99,108.97,107.99,108.78,322418.0,99.1365,100.0362,99.1365,99.8617,322418.0
2022-12-29 09:35:00,108.81,109.2,108.8,108.97,257354.0,99.8893,100.2473,99.8801,100.0362,257354.0
2022-12-29 09:40:00,108.98,109.0,108.75,108.8,165674.0,100.0454,100.0637,99.8342,99.8801,165674.0
2022-12-29 09:45:00,108.82,108.92,108.6,108.79,189497.0,99.8985,99.9903,99.6965,99.8709,189497.0
2022-12-29 09:50:00,108.77,108.8,108.47,108.75,123817.0,99.8526,99.8801,99.5772,99.8342,123817.0
2022-12-29 09:55:00,108.77,108.92,108.73,108.9,116132.0,99.8526,99.9903,99.8158,99.9719,116132.0
2022-12-29 10:00:00,108.9,109.06,108.78,108.97,146575.0,99.9719,100.1188,99.8617,100.0362,146575.0
2022-12-29 10:05:00,108.96,109.06,108.86,108.87,93267.0,100.027,100.1188,99.9352,99.9444,93267.0
2022-12-29 10:10:00,108.86,109.16,108.86,109.15,95007.0,99.9352,100.2106,99.9352,100.2014,95007.0
2022-12-29 10:15:00,109.14,109.22,109.04,109.08,119540.0,100.1922,100.2657,100.1004,100.1372,119540.0
2022-12-29 10:20:00,109.07,109.17,109.01,109.08,75237.0,100.128,100.2198,100.0729,100.1372,75237.0
2022-12-29 10:25:00,109.08,109.09,108.83,108.87,151010.0,100.1372,100.1463,99.9076,99.9444,151010.0
2022-12-29 10:30:00,108.89,109.1,108.87,109.08,111558.0,99.9627,100.1555,99.9444,100.1372,111558.0
2022-12-29 10:35:00,109.08,109.18,109.01,109.1,105563.0,100.1372,100.229,100.0729,100.1555,105563.0
2022-12-29 10:40:00,109.09,109.15,108.87,108.87,99692.0,100.1463,100.2014,99.9444,99.9444,99692.0
2022-12-29 10:45:00,108.87,108.91,108.78,108.82,67157.0,99.9444,99.9811,99.8617,99.8985,67157.0
2022-12-29 10:50:00,108.81,109.03,108.79,108.99,69307.0,99.8893,100.0913,99.8709,100.0545,69307.0
2022-12-29 10:55:00,108.99,109.04,108.86,108.88,80852.0,100.0545,100.1004,99.9352,99.9535,80852.0
2022-12-29 11:00:00,108.87,108.97,108.5,108.5,139139.0,99.9444,100.0362,99.6047,99.6047,139139.0
2022-12-29 11:05:00,108.54,108.83,108.48,108.83,111596.0,99.6414,99.9076,99.5863,99.9076,111596.0
2022-12-29 11:10:00,108.84,108.91,108.74,108.88,90764.0,99.9168,99.9811,99.825,99.9535,90764.0
2022-12-29 11:15:00,108.89,108.97,108.86,108.9,48177.0,99.9627,100.0362,99.9352,99.9719,48177.0
2022-12-29 11:20:00,108.89,108.94,108.84,108.91,58246.0,99.9627,100.0086,99.9168,99.9811,58246.0
2022-12-29 11:25:00,108.93,109.09,108.92,108.99,94832.0,99.9995,100.1463,99.9903,100.0545,94832.0
2022-12-29 11:30:00,108.99,109.17,108.98,109.15,90729.0,100.0545,100.2198,100.0454,100.2014,90729.0
2022-12-29 11:35:00,109.15,109.21,109.01,109.05,82666.0,100.2014,100.2565,100.0729,100.1096,82666.0
2022-12-29 11:40:00,109.05,109.07,108.97,109.04,63416.0,100.1096,100.128,100.0362,100.1004,63416.0
2022-12-29 11:45:00,109.04,109.29,109.03,109.29,83990.0,100.1004,100.3299,100.0913,100.3299,83990.0
2022-12-29 11:50:00,109.29,109.31,109.11,109.13,52728.0,100.3299,100.3483,100.1647,100.1831,52728.0
2022-12-29 11:55:00,109.12,109.16,109.04,109.04,46603.0,100.1739,100.2106,100.1004,100.1004,46603.0
2022-12-29 12:00:00,109.06,109.12,108.98,109.05,56929.0,100.1188,100.1739,100.0454,100.1096,56929.0
2022-12-29 12:05:00,109.08,109.1,108.97,109.07,111464.0,100.1372,100.1555,100.0362,100.128,111464.0
2022-12-29 12:10:00,109.06,109.16,109.0,109.04,165054.0,100.1188,100.2106,100.0637,100.1004,165054.0
2022-12-29 12:15:00,109.03,109.04,108.97,109.0,42999.0,100.0913,100.1004,100.0362,100.0637,42999.0
2022-12-29 12:20:00,109.01,109.05,108.98,109.04,46441.0,100.0729,100.1096,100.0454,100.1004,46441.0
2022-12-29 12:25:00,109.03,109.04,108.93,108.95,88090.0,100.0913,100.1004,99.9995,100.0178,88090.0
2022-12-29 12:30:00,108.97,109.06,108.87,109.01,113999.0,100.0362,100.1188,99.9444,100.0729,113999.0
2022-12-29 12:35:00,109.02,109.04,108.76,108.79,93124.0,100.0821,100.1004,99.8434,99.8709,93124.0
2022-12-29 12:40:00,108.79,108.94,108.77,108.94,67733.0,99.8709,100.0086,99.8526,100.0086,67733.0
2022-12-29 12:45:00,108.95,109.06,108.93,109.04,54853.0,100.0178,100.1188,99.9995,100.1004,54853.0
2022-12-29 12:50:00,109.03,109.22,109.02,109.2,80374.0,100.0913,100.2657,100.0821,100.2473,80374.0
2022-12-29 12:55:00,109.19,109.22,109.12,109.2,63176.0,100.2381,100.2657,100.1739,100.2473,63176.0
2022-12-29 13:00:00,109.19,109.29,109.18,109.21,69810.0,100.2381,100.3299,100.229,100.2565,69810.0
2022-12-29 13:05:00,109.22,109.32,109.11,109.19,69546.0,100.2657,100.3575,100.1647,100.2381,69546.0
2022-12-29 13:10:00,109.16,109.26,109.15,109.18,67048.0,100.2106,100.3024,100.2014,100.229,67048.0
2022-12-29 13:15:00,109.18,109.18,109.07,109.08,49644.0,100.229,100.229,100.128,100.1372,49644.0
2022-12-29 13:20:00,109.08,109.19,109.08,109.13,46610.0,100.1372,100.2381,100.1372,100.1831,46610.0
2022-12-29 13:25:00,109.14,109.19,109.12,109.17,46376.0,100.1922,100.2381,100.1739,100.2198,46376.0
2022-12-29 13:30:00,109.18,109.22,109.12,109.21,43806.0,100.229,100.2657,100.1739,100.2565,43806.0
2022-12-29 13:35:00,109.2,109.24,109.14,109.23,36949.0,100.2473,100.284,100.1922,100.2749,36949.0
2022-12-29 13:40:00,109.24,109.32,109.23,109.31,43729.0,100.284,100.3575,100.2749,100.3483,43729.0
2022-12-29 13:45:00,109.31,109.35,109.21,109.21,92436.0,100.3483,100.385,100.2565,100.2565,92436.0
2022-12-29 13:50:00,109.21,109.27,109.07,109.1,85035.0,100.2565,100.3116,100.128,100.1555,85035.0
2022-12-29 13:55:00,109.09,109.35,109.08,109.34,56902.0,100.1463,100.385,100.1372,100.3758,56902.0
2022-12-29 14:00:00,109.35,109.45,109.33,109.4,128847.0,100.385,100.4768,100.3667,100.4309,128847.0
2022-12-29 14:05:00,109.41,109.5,109.37,109.5,79356.0,100.4401,100.5227,100.4034,100.5227,79356.0
2022-12-29 14:10:00,109.5,109.72,109.5,109.64,143103.0,100.5227,100.7247,100.5227,100.6512,143103.0
2022-12-29 14:15:00,109.64,109.71,109.62,109.7,81552.0,100.6512,100.7155,100.6329,100.7063,81552.0
2022-12-29 14:20:00,109.7,109.71,109.6,109.61,64797.0,100.7063,100.7155,100.6145,100.6237,64797.0
2022-12-29 14:25:00,109.61,109.71,109.55,109.56,76137.0,100.6237,100.7155,100.5686,100.5778,76137.0
2022-12-29 14:30:00,109.57,109.58,109.49,109.53,64445.0,100.587,100.5962,100.5135,100.5503,64445.0
2022-12-29 14:35:00,109.52,109.56,109.49,109.54,47517.0,100.5411,100.5778,100.5135,100.5594,47517.0
2022-12-29 14:40:00,109.55,109.63,109.54,109.6,40517.0,100.5686,100.6421,100.5594,100.6145,40517.0
2022-12-29 14:45:00,109.61,109.63,109.48,109.51,49581.0,100.6237,100.6421,100.5044,100.5319,49581.0
2022-12-29 14:50:00,109.52,109.56,109.48,109.5,45622.0,100.5411,100.5778,100.5044,100.5227,45622.0
2022-12-29 14:55:00,109.5,109.62,109.49,109.57,46690.0,100.5227,100.6329,100.5135,100.587,46690.0
2022-12-29 15:00:00,109.57,109.71,109.55,109.69,91739.0,100.587,100.7155,100.5686,100.6971,91739.0
2022-12-29 15:05:00,109.68,109.68,109.58,109.63,60166.0,100.688,100.688,100.5962,100.6421,60166.0
2022-12-29 15:10:00,109.6,109.62,109.51,109.54,73045.0,100.6145,100.6329,100.5319,100.5594,73045.0
2022-12-29 15:15:00,109.54,109.55,109.43,109.46,63583.0,100.5594,100.5686,100.4585,100.486,63583.0
2022-12-29 15:20:00,109.44,109.45,109.34,109.35,111734.0,100.4676,100.4768,100.3758,100.385,111734.0
2022-12-29 15:25:00,109.35,109.48,109.27,109.45,93257.0,100.385,100.5044,100.3116,100.4768,93257.0
2022-12-29 15:30:00,109.46,109.56,109.46,109.53,131096.0,100.486,100.5778,100.486,100.5503,131096.0
2022-12-29 15:35:00,109.52,109.52,109.28,109.39,113111.0,100.5411,100.5411,100.3208,100.4217,113111.0
2022-12-29 15:40:00,109.39,109.47,109.28,109.38,118223.0,100.4217,100.4952,100.3208,100.4126,118223.0
2022-12-29 15:45:00,109.38,109.4,109.18,109.32,161680.0,100.4126,100.4309,100.229,100.3575,161680.0
2022-12-29 15:50:00,109.32,109.43,109.29,109.31,215829.0,100.3575,100.4585,100.3299,100.3483,215829.0
2022-12-29 15:55:00,109.3,109.36,109.18,109.22,405142.0,100.3391,100.3942,100.229,100.2657,405142.0
2022-12-30 09:30:00,108.61,109.42,108.61,109.36,281790.0,99.7057,100.4493,99.7057,100.3942,281790.0
2022-12-30 09:35:00,109.38,109.7,109.35,109.57,167538.0,100.4126,100.7063,100.385,100.587,167538.0
2022-12-30 09:40:00,109.57,109.57,109.05,109.12,266702.0,100.587,100.587,100.1096,100.1739,266702.0
2022-12-30 09:45:00,109.11,109.14,108.8,108.82,122769.0,100.1647,100.1922,99.8801,99.8985,122769.0
2022-12-30 09:50:00,108.8,109.28,108.76,109.26,110000.0,99.8801,100.3208,99.8434,100.3024,110000.0
2022-12-30 09:55:00,109.25,109.3,109.02,109.26,82449.0,100.2932,100.3391,100.0821,100.3024,82449.0
2022-12-30 10:00:00,109.26,109.41,109.19,109.34,86736.0,100.3024,100.4401,100.2381,100.3758,86736.0
2022-12-30 10:05:00,109.33,109.45,109.15,109.43,101395.0,100.3667,100.4768,100.2014,100.4585,101395.0
2022-12-30 10:10:00,109.42,109.65,109.39,109.59,99397.0,100.4493,100.6604,100.4217,100.6053,99397.0
2022-12-30 10:15:00,109.6,109.62,109.41,109.59,81639.0,100.6145,100.6329,100.4401,100.6053,81639.0
2022-12-30 10:20:00,109.59,109.65,109.54,109.61,88957.0,100.6053,100.6604,100.5594,100.6237,88957.0
2022-12-30 10:25:00,109.6,109.72,109.57,109.65,91590.0,100.6145,100.7247,100.587,100.6604,91590.0
2022-12-30 10:30:00,109.66,109.86,109.6,109.62,105249.0,100.6696,100.8532,100.6145,100.6329,105249.0
2022-12-30 10:35:00,109.63,109.76,109.56,109.62,65951.0,100.6421,100.7614,100.5778,100.6329,65951.0
2022-12-30 10:40:00,109.62,109.67,109.45,109.45,71935.0,100.6329,100.6788,100.4768,100.4768,71935.0
2022-12-30 10:45:00,109.45,109.64,109.43,109.58,80832.0,100.4768,100.6512,100.4585,100.5962,80832.0
2022-12-30 10:50:00,109.58,109.58,109.36,109.46,82053.0,100.5962,100.5962,100.3942,100.486,82053.0
2022-12-30 10:55:00,109.45,109.6,109.44,109.57,72904.0,100.4768,100.6145,100.4676,100.587,72904.0
2022-12-30 11:00:00,109.56,109.66,109.41,109.59,64139.0,100.5778,100.6696,100.4401,100.6053,64139.0
2022-12-30 11:05:00,109.58,109.64,109.53,109.58,45505.0,100.5962,100.6512,100.5503,100.5962,45505.0
2022-12-30 11:10:00,109.57,109.66,109.5,109.65,88249.0,100.587,100.6696,100.5227,100.6604,88249.0
2022-12-30 11:15:00,109.66,109.7,109.53,109.56,87727.0,100.6696,100.7063,100.5503,100.5778,87727.0
2022-12-30 11:20:00,109.58,109.6,109.48,109.52,86073.0,100.5962,100.6145,100.5044,100.5411,86073.0
2022-12-30 11:25:00,109.52,109.6,109.5,109.53,36791.0,100.5411,100.6145,100.5227,100.5503,36791.0
2022-12-30 11:30:00,109.53,109.68,109.5,109.63,88130.0,100.5503,100.688,100.5227,100.6421,88130.0
2022-12-30 11:35:00,109.63,109.65,109.36,109.4,139313.0,100.6421,100.6604,100.3942,100.4309,139313.0
2022-12-30 11:40:00,109.4,109.51,109.32,109.47,66766.0,100.4309,100.5319,100.3575,100.4952,66766.0
2022-12-30 11:45:00,109.48,109.54,109.46,109.49,36582.0,100.5044,100.5594,100.486,100.5135,36582.0
2022-12-30 11:50:00,109.49,109.64,109.49,109.63,44653.0,100.5135,100.6512,100.5135,100.6421,44653.0
2022-12-30 11:55:00,109.63,109.74,109.6,109.73,57262.0,100.6421,100.743,100.6145,100.7339,57262.0
2022-12-30 12:00:00,109.74,109.8,109.65,109.72,62450.0,100.743,100.7981,100.6604,100.7247,62450.0
2022-12-30 12:05:00,109.72,109.8,109.69,109.73,59808.0,100.7247,100.7981,100.6971,100.7339,59808.0
2022-12-30 12:10:00,109.72,109.77,109.65,109.69,62592.0,100.7247,100.7706,100.6604,100.6971,62592.0
2022-12-30 12:15:00,109.69,109.81,109.67,109.79,48852.0,100.6971,100.8073,100.6788,100.7889,48852.0
2022-12-30 12:20:00,109.79,109.84,109.76,109.8,65826.0,100.7889,100.8348,100.7614,100.7981,65826.0
2022-12-30 12:25:00,109.8,109.88,109.76,109.86,62016.0,100.7981,100.8716,100.7614,100.8532,62016.0
2022-12-30 12:30:00,109.86,109.99,109.85,109.99,137355.0,100.8532,100.9725,100.844,100.9725,137355.0
2022-12-30 12:35:00,109.98,110.0,109.89,109.93,91056.0,100.9634,100.9817,100.8807,100.9175,91056.0
2022-12-30 12:40:00,109.94,109.94,109.82,109.88,74226.0,100.9266,100.9266,100.8165,100.8716,74226.0
2022-12-30 12:45:00,109.88,109.91,109.81,109.84,27680.0,100.8716,100.8991,100.8073,100.8348,27680.0
2022-12-30 12:50:00,109.85,109.89,109.8,109.86,43381.0,100.844,100.8807,100.7981,100.8532,43381.0
2022-12-30 12:55:00,109.86,109.88,109.8,109.86,52594.0,100.8532,100.8716,100.7981,100.8532,52594.0
2022-12-30 13:00:00,109.86,109.88,109.74,109.81,78137.0,100.8532,100.8716,100.743,100.8073,78137.0
2022-12-30 13:05:00,109.81,109.83,109.73,109.73,36995.0,100.8073,100.8257,100.7339,100.7339,36995.0
2022-12-30 13:10:00,109.73,109.74,109.67,109.71,49967.0,100.7339,100.743,100.6788,100.7155,49967.0
2022-12-30 13:15:00,109.72,109.72,109.63,109.65,50954.0,100.7247,100.7247,100.6421,100.6604,50954.0
2022-12-30 13:20:00,109.65,109.66,109.33,109.36,113415.0,100.6604,100.6696,100.3667,100.3942,113415.0
2022-12-30 13:25:00,109.36,109.56,109.28,109.56,100205.0,100.3942,100.5778,100.3208,100.5778,100205.0
2022-12-30 13:30:00,109.55,109.67,109.54,109.66,44786.0,100.5686,100.6788,100.5594,100.6696,44786.0
2022-12-30 13:35:00,109.67,109.75,109.6,109.61,54586.0,100.6788,100.7522,100.6145,100.6237,54586.0
2022-12-30 13:40:00,109.61,109.63,109.53,109.63,71223.0,100.6237,100.6421,100.5503,100.6421,71223.0
2022-12-30 13:45:00,109.64,109.72,109.59,109.7,64973.0,100.6512,100.7247,100.6053,100.7063,64973.0
2022-12-30 13:50:00,109.68,109.82,109.66,109.81,41447.0,100.688,100.8165,100.6696,100.8073,41447.0
2022-12-30 13:55:00,109.82,109.82,109.7,109.71,54819.0,100.8165,100.8165,100.7063,100.7155,54819.0
2022-12-30 14:00:00,109.73,109.75,109.64,109.67,90664.0,100.7339,100.7522,100.6512,100.6788,90664.0
2022-12-30 14:05:00,109.67,109.71,109.59,109.6,67276.0,100.6788,100.7155,100.6053,100.6145,67276.0
2022-12-30 14:10:00,109.6,109.68,109.59,109.65,44496.0,100.6145,100.688,100.6053,100.6604,44496.0
2022-12-30 14:15:00,109.64,109.71,109.59,109.68,39889.0,100.6512,100.7155,100.6053,100.688,39889.0
2022-12-30 14:20:00,109.67,109.69,109.56,109.59,51566.0,100.6788,100.6971,100.5778,100.6053,51566.0
2022-12-30 14:25:00,109.58,109.78,109.56,109.73,104052.0,100.5962,100.7798,100.5778,100.7339,104052.0
2022-12-30 14:30:00,109.73,109.77,109.67,109.77,61633.0,100.7339,100.7706,100.6788,100.7706,61633.0
2022-12-30 14:35:00,109.78,109.79,109.64,109.64,65439.0,100.7798,100.7889,100.6512,100.6512,65439.0
2022-12-30 14:40:00,109.64,109.7,109.62,109.67,37516.0,100.6512,100.7063,100.6329,100.6788,37516.0
2022-12-30 14:45:00,109.68,109.72,109.62,109.67,41531.0,100.688,100.7247,100.6329,100.6788,41531.0
2022-12-30 14:50:00,109.67,109.83,109.67,109.82,73889.0,100.6788,100.8257,100.6788,100.8165,73889.0
2022-12-30 14:55:00,109.82,109.87,109.77,109.85,63662.0,100.8165,100.8624,100.7706,100.844,63662.0
2022-12-30 15:00:00,109.86,110.02,109.85,109.92,222848.0,100.8532,101.0001,100.844,100.9083,222848.0
2022-12-30 15:05:00,109.91,109.96,109.89,109.94,67294.0,100.8991,100.945,100.8807,100.9266,67294.0
2022-12-30 15:10:00,109.95,110.09,109.91,110.02,122729.0,100.9358,101.0643,100.8991,101.0001,122729.0
2022-12-30 15:15:00,110.02,110.16,110.01,110.03,133314.0,101.0001,101.1286,100.9909,101.0093,133314.0
2022-12-30 15:20:00,110.03,110.1,109.92,109.92,77596.0,101.0093,101.0735,100.9083,100.9083,77596.0
2022-12-30 15:25:00,109.92,109.97,109.87,109.93,110221.0,100.9083,100.9542,100.8624,100.9175,110221.0
2022-12-30 15:30:00,109.95,110.19,109.91,110.15,134818.0,100.9358,101.1561,100.8991,101.1194,134818.0
2022-12-30 15:35:00,110.14,110.16,110.03,110.1,155672.0,101.1102,101.1286,101.0093,101.0735,155672.0
2022-12-30 15:40:00,110.1,110.24,110.08,110.19,148380.0,101.0735,101.2021,101.0552,101.1561,148380.0
2022-12-30 15:45:00,110.2,110.44,110.17,110.4,241928.0,101.1653,101.3857,101.1378,101.3489,241928.0
2022-12-30 15:50:00,110.41,110.5,110.27,110.3,294491.0,101.3581,101.4407,101.2296,101.2571,294491.0
2022-12-30 15:55:00,110.3,110.32,110.13,110.32,535512.0,101.2571,101.2755,101.1011,101.2755,535512.0
2023-01-03 09:30:00,109.78,109.78,108.85,109.39,596616.0,100.7798,100.7798,99.926,100.4217,596616.0
2023-01-03 09:35:00,109.4,109.72,109.3,109.51,236636.0,100.4309,100.7247,100.3391,100.5319,236636.0
2023-01-03 09:40:00,109.52,110.02,109.52,109.54,224869.0,100.5411,101.0001,100.5411,100.5594,224869.0
2023-01-03 09:45:00,109.54,109.56,109.08,109.14,252111.0,100.5594,100.5778,100.1372,100.1922,252111.0
2023-01-03 09:50:00,109.15,109.44,109.15,109.39,117409.0,100.2014,100.4676,100.2014,100.4217,117409.0
2023-01-03 09:55:00,109.41,109.52,108.92,108.93,171974.0,100.4401,100.5411,99.9903,99.9995,171974.0
2023-01-03 10:00:00,108.94,109.61,108.93,109.57,159532.0,100.0086,100.6237,99.9995,100.587,159532.0
2023-01-03 10:05:00,109.57,109.64,109.27,109.32,148655.0,100.587,100.6512,100.3116,100.3575,148655.0
2023-01-03 10:10:00,109.31,109.31,108.8,108.99,178266.0,100.3483,100.3483,99.8801,100.0545,178266.0
2023-01-03 10:15:00,108.98,108.99,108.53,108.54,169395.0,100.0454,100.0545,99.6322,99.6414,169395.0
2023-01-03 10:20:00,108.53,108.72,108.45,108.54,128665.0,99.6322,99.8067,99.5588,99.6414,128665.0
2023-01-03 10:25:00,108.54,108.54,108.26,108.47,93335.0,99.6414,99.6414,99.3844,99.5772,93335.0
2023-01-03 10:30:00,108.46,108.47,108.22,108.4,130486.0,99.568,99.5772,99.3477,99.5129,130486.0
2023-01-03 10:35:00,108.39,108.45,108.29,108.35,114478.0,99.5037,99.5588,99.4119,99.467,114478.0
2023-01-03 10:40:00,108.35,108.6,108.31,108.46,122777.0,99.467,99.6965,99.4303,99.568,122777.0
2023-01-03 10:45:00,108.46,108.63,108.36,108.59,125271.0,99.568,99.724,99.4762,99.6873,125271.0
2023-01-03 10:50:00,108.64,108.87,108.55,108.83,97204.0,99.7332,99.9444,99.6506,99.9076,97204.0
2023-01-03 10:55:00,108.83,108.96,108.78,108.86,97802.0,99.9076,100.027,99.8617,99.9352,97802.0
2023-01-03 11:00:00,108.86,108.97,108.81,108.82,80281.0,99.9352,100.0362,99.8893,99.8985,80281.0
2023-01-03 11:05:00,108.81,108.81,108.55,108.56,77579.0,99.8893,99.8893,99.6506,99.6598,77579.0
2023-01-03 11:10:00,108.55,108.57,108.2,108.24,96073.0,99.6506,99.669,99.3293,99.366,96073.0
2023-01-03 11:15:00,108.23,108.25,108.08,108.12,112506.0,99.3568,99.3752,99.2191,99.2559,112506.0
2023-01-03 11:20:00,108.12,108.12,107.8,107.81,133261.0,99.2559,99.2559,98.9621,98.9713,133261.0
2023-01-03 11:25:00,107.8,107.82,107.6,107.7,102459.0,98.9621,98.9805,98.7785,98.8703,102459.0
2023-01-03 11:30:00,107.7,107.72,107.52,107.63,83508.0,98.8703,98.8887,98.705,98.806,83508.0
2023-01-03 11:35:00,107.61,107.65,107.37,107.39,90391.0,98.7877,98.8244,98.5673,98.5857,90391.0
2023-01-03 11:40:00,107.4,107.4,107.0,107.02,152489.0,98.5949,98.5949,98.2277,98.246,152489.0
2023-01-03 11:45:00,107.03,107.17,106.91,107.14,140626.0,98.2552,98.3837,98.1451,98.3562,140626.0
2023-01-03 11:50:00,107.12,107.21,106.97,107.09,101048.0,98.3378,98.4205,98.2001,98.3103,101048.0
2023-01-03 11:55:00,107.16,107.16,106.95,107.08,84670.0,98.3746,98.3746,98.1818,98.3011,84670.0
2023-01-03 12:00:00,107.08,107.35,107.08,107.3,56563.0,98.3011,98.549,98.3011,98.5031,56563.0
2023-01-03 12:05:00,107.3,107.45,107.3,107.38,75697.0,98.5031,98.6408,98.5031,98.5765,75697.0
2023-01-03 12:10:00,107.38,107.49,107.3,107.43,61037.0,98.5765,98.6775,98.5031,98.6224,61037.0
2023-01-03 12:15:00,107.41,107.51,107.27,107.32,73603.0,98.6041,98.6959,98.4755,98.5214,73603.0
2023-01-03 12:20:00,107.33,107.45,107.2,107.26,48101.0,98.5306,98.6408,98.4113,98.4664,48101.0
2023-01-03 12:25:00,107.24,107.37,107.2,107.29,94024.0,98.448,98.5673,98.4113,98.4939,94024.0
2023-01-03 12:30:00,107.29,107.48,107.23,107.44,79652.0,98.4939,98.6683,98.4388,98.6316,79652.0
2023-01-03 12:35:00,107.44,107.47,107.33,107.44,80402.0,98.6316,98.6591,98.5306,98.6316,80402.0
2023-01-03 12:40:00,107.41,107.41,107.01,107.03,75680.0,98.6041,98.6041,98.2369,98.2552,75680.0
2023-01-03 12:45:00,107.03,107.03,106.63,106.68,159842.0,98.2552,98.2552,97.888,97.9339,159842.0
2023-01-03 12:50:00,106.67,106.87,106.63,106.76,80404.0,97.9247,98.1083,97.888,98.0074,80404.0
2023-01-03 12:55:00,106.76,106.87,106.65,106.78,85578.0,98.0074,98.1083,97.9064,98.0257,85578.0
2023-01-03 13:00:00,106.78,106.83,106.7,106.8,69451.0,98.0257,98.0716,97.9523,98.0441,69451.0
2023-01-03 13:05:00,106.81,107.02,106.76,107.01,57496.0,98.0533,98.246,98.0074,98.2369,57496.0
2023-01-03 13:10:00,107.0,107.07,106.89,106.89,53892.0,98.2277,98.2919,98.1267,98.1267,53892.0
2023-01-03 13:15:00,106.89,106.9,106.66,106.68,69452.0,98.1267,98.1359,97.9156,97.9339,69452.0
2023-01-03 13:20:00,106.67,106.71,106.52,106.56,86685.0,97.9247,97.9615,97.787,97.8238,86685.0
2023-01-03 13:25:00,106.54,106.68,106.45,106.46,84028.0,97.8054,97.9339,97.7228,97.732,84028.0
2023-01-03 13:30:00,106.46,106.53,106.27,106.28,60277.0,97.732,97.7962,97.5575,97.5667,60277.0
2023-01-03 13:35:00,106.28,106.66,106.25,106.45,73715.0,97.5667,97.9156,97.5392,97.7228,73715.0
2023-01-03 13:40:00,106.44,106.6,106.31,106.31,65555.0,97.7136,97.8605,97.5942,97.5942,65555.0
2023-01-03 13:45:00,106.32,106.35,106.13,106.3,70790.0,97.6034,97.631,97.429,97.5851,70790.0
2023-01-03 13:50:00,106.29,106.37,106.16,106.19,66611.0,97.5759,97.6493,97.4565,97.4841,66611.0
2023-01-03 13:55:00,106.19,106.41,106.15,106.39,74208.0,97.4841,97.6861,97.4474,97.6677,74208.0
2023-01-03 14:00:00,106.38,106.45,106.06,106.11,131354.0,97.6585,97.7228,97.3647,97.4106,131354.0
2023-01-03 14:05:00,106.11,106.16,105.83,105.9,143548.0,97.4106,97.4565,97.1536,97.2179,143548.0
2023-01-03 14:10:00,105.9,105.95,105.59,105.95,123613.0,97.2179,97.2638,96.9333,97.2638,123613.0
2023-01-03 14:15:00,105.95,106.18,105.92,106.08,125911.0,97.2638,97.4749,97.2362,97.3831,125911.0
2023-01-03 14:20:00,106.09,106.11,105.92,105.97,63851.0,97.3923,97.4106,97.2362,97.2821,63851.0
2023-01-03 14:25:00,105.96,106.0,105.78,105.79,95184.0,97.2729,97.3097,97.1077,97.1169,95184.0
2023-01-03 14:30:00,105.79,105.83,105.66,105.73,75887.0,97.1169,97.1536,96.9975,97.0618,75887.0
2023-01-03 14:35:00,105.74,105.76,105.49,105.51,138039.0,97.071,97.0893,96.8415,96.8598,138039.0
2023-01-03 14:40:00,105.51,105.88,105.49,105.87,122517.0,96.8598,97.1995,96.8415,97.1903,122517.0
2023-01-03 14:45:00,105.88,106.24,105.85,106.23,123104.0,97.1995,97.53,97.172,97.5208,123104.0
2023-01-03 14:50:00,106.24,106.24,105.96,106.03,73314.0,97.53,97.53,97.2729,97.3372,73314.0
2023-01-03 14:55:00,106.03,106.16,105.94,106.01,81929.0,97.3372,97.4565,97.2546,97.3188,81929.0
2023-01-03 15:00:00,106.02,106.2,105.96,106.04,72387.0,97.328,97.4933,97.2729,97.3464,72387.0
2023-01-03 15:05:00,106.04,106.13,105.95,106.11,65235.0,97.3464,97.429,97.2638,97.4106,65235.0
2023-01-03 15:10:00,106.12,106.31,106.09,106.3,126369.0,97.4198,97.5942,97.3923,97.5851,126369.0
2023-01-03 15:15:00,106.3,106.52,106.3,106.38,159648.0,97.5851,97.787,97.5851,97.6585,159648.0
2023-01-03 15:20:00,106.39,106.46,106.01,106.02,161684.0,97.6677,97.732,97.3188,97.328,161684.0
2023-01-03 15:25:00,106.02,106.22,106.01,106.21,156116.0,97.328,97.5116,97.3188,97.5024,156116.0
2023-01-03 15:30:00,106.21,106.43,106.2,106.38,166330.0,97.5024,97.7044,97.4933,97.6585,166330.0
2023-01-03 15:35:00,106.38,106.42,106.23,106.34,148986.0,97.6585,97.6952,97.5208,97.6218,148986.0
2023-01-03 15:40:00,106.34,106.61,106.33,106.57,177223.0,97.6218,97.8697,97.6126,97.8329,177223.0
2023-01-03 15:45:00,106.57,106.6,106.44,106.49,296703.0,97.8329,97.8605,97.7136,97.7595,296703.0
2023-01-03 15:50:00,106.48,106.59,106.33,106.54,308016.0,97.7503,97.8513,97.6126,97.8054,308016.0
2023-01-03 15:55:00,106.56,106.61,106.42,106.48,605521.0,97.8238,97.8697,97.6952,97.7503,605521.0
2023-01-04 09:30:00,104.8,105.68,104.76,105.57,524917.0,96.208,97.0159,96.1713,96.9149,524917.0
2023-01-04 09:35:00,105.61,106.42,105.61,105.96,381349.0,96.9516,97.6952,96.9516,97.2729,381349.0
2023-01-04 09:40:00,105.96,106.2,105.66,105.7,310624.0,97.2729,97.4933,96.9975,97.0343,310624.0
2023-01-04 09:45:00,105.72,105.73,105.03,105.3,329507.0,97.0526,97.0618,96.4192,96.6671,329507.0
2023-01-04 09:50:00,105.3,105.58,105.22,105.52,205682.0,96.6671,96.9241,96.5936,96.869,205682.0
2023-01-04 09:55:00,105.51,106.13,105.4,106.12,144341.0,96.8598,97.429,96.7589,97.4198,144341.0
2023-01-04 10:00:00,106.1,107.04,105.91,106.19,426382.0,97.4015,98.2644,97.227,97.4841,426382.0
2023-01-04 10:05:00,106.25,106.31,105.53,105.57,137794.0,97.5392,97.5942,96.8782,96.9149,137794.0
2023-01-04 10:10:00,105.58,105.59,105.22,105.48,158174.0,96.9241,96.9333,96.5936,96.8323,158174.0
2023-01-04 10:15:00,105.48,105.83,105.37,105.59,212011.0,96.8323,97.1536,96.7313,96.9333,212011.0
2023-01-04 10:20:00,105.59,105.91,105.54,105.88,409827.0,96.9333,97.227,96.8874,97.1995,409827.0
2023-01-04 10:25:00,105.88,106.14,105.78,106.12,491724.0,97.1995,97.4382,97.1077,97.4198,491724.0
2023-01-04 10:30:00,106.15,106.2,105.89,106.07,461260.0,97.4474,97.4933,97.2087,97.3739,461260.0
2023-01-04 10:35:00,106.07,106.16,105.67,105.69,204747.0,97.3739,97.4565,97.0067,97.0251,204747.0
2023-01-04 10:40:00,105.7,105.87,105.56,105.85,180924.0,97.0343,97.1903,96.9057,97.172,180924.0
2023-01-04 10:45:00,105.87,106.1,105.85,105.9,138195.0,97.1903,97.4015,97.172,97.2179,138195.0
2023-01-04 10:50:00,105.91,105.93,105.71,105.87,77887.0,97.227,97.2454,97.0434,97.1903,77887.0
2023-01-04 10:55:00,105.88,106.04,105.81,105.91,95012.0,97.1995,97.3464,97.1352,97.227,95012.0
2023-01-04 11:00:00,105.91,105.97,105.82,105.87,98502.0,97.227,97.2821,97.1444,97.1903,98502.0
2023-01-04 11:05:00,105.86,106.27,105.83,106.23,115175.0,97.1811,97.5575,97.1536,97.5208,115175.0
2023-01-04 11:10:00,106.25,106.65,106.24,106.56,170431.0,97.5392,97.9064,97.53,97.8238,170431.0
2023-01-04 11:15:00,106.57,106.67,106.38,106.41,147590.0,97.8329,97.9247,97.6585,97.6861,147590.0
2023-01-04 11:20:00,106.45,106.45,106.23,106.28,79039.0,97.7228,97.7228,97.5208,97.5667,79039.0
2023-01-04 11:25:00,106.27,106.38,106.13,106.38,101309.0,97.5575,97.6585,97.429,97.6585,101309.0
2023-01-04 11:30:00,106.38,106.61,106.35,106.52,111107.0,97.6585,97.8697,97.631,97.787,111107.0
2023-01-04 11:35:00,106.52,106.62,106.43,106.5,119690.0,97.787,97.8788,97.7044,97.7687,119690.0
2023-01-04 11:40:00,106.51,106.55,106.29,106.53,103552.0,97.7779,97.8146,97.5759,97.7962,103552.0
2023-01-04 11:45:00,106.54,106.67,106.48,106.6,104865.0,97.8054,97.9247,97.7503,97.8605,104865.0
2023-01-04 11:50:00,106.6,106.8,106.58,106.73,100945.0,97.8605,98.0441,97.8421,97.9798,100945.0
2023-01-04 11:55:00,106.74,107.07,106.73,107.07,148472.0,97.989,98.2919,97.9798,98.2919,148472.0
2023-01-04 12:00:00,107.07,107.16,106.95,106.99,122252.0,98.2919,98.3746,98.1818,98.2185,122252.0
2023-01-04 12:05:00,107.0,107.14,106.98,107.01,95194.0,98.2277,98.3562,98.2093,98.2369,95194.0
2023-01-04 12:10:00,107.01,107.13,106.93,106.96,72911.0,98.2369,98.347,98.1634,98.191,72911.0
2023-01-04 12:15:00,106.96,107.02,106.89,106.92,64220.0,98.191,98.246,98.1267,98.1542,64220.0
2023-01-04 12:20:00,106.92,107.07,106.8,106.94,65314.0,98.1542,98.2919,98.0441,98.1726,65314.0
2023-01-04 12:25:00,106.94,106.95,106.78,106.81,51805.0,98.1726,98.1818,98.0257,98.0533,51805.0
2023-01-04 12:30:00,106.82,106.93,106.82,106.91,61587.0,98.0624,98.1634,98.0624,98.1451,61587.0
2023-01-04 12:35:00,106.91,106.92,106.66,106.82,91481.0,98.1451,98.1542,97.9156,98.0624,91481.0
2023-01-04 12:40:00,106.82,107.06,106.79,107.06,82655.0,98.0624,98.2828,98.0349,98.2828,82655.0
2023-01-04 12:45:00,107.05,107.09,106.95,106.95,109594.0,98.2736,98.3103,98.1818,98.1818,109594.0
2023-01-04 12:50:00,106.96,106.98,106.73,106.8,108337.0,98.191,98.2093,97.9798,98.0441,108337.0
2023-01-04 12:55:00,106.78,106.78,106.63,106.69,64056.0,98.0257,98.0257,97.888,97.9431,64056.0
2023-01-04 13:00:00,106.72,106.75,106.58,106.7,77012.0,97.9706,97.9982,97.8421,97.9523,77012.0
2023-01-04 13:05:00,106.7,106.7,106.53,106.57,72728.0,97.9523,97.9523,97.7962,97.8329,72728.0
2023-01-04 13:10:00,106.57,106.61,106.5,106.56,81930.0,97.8329,97.8697,97.7687,97.8238,81930.0
2023-01-04 13:15:00,106.55,106.73,106.52,106.67,50841.0,97.8146,97.9798,97.787,97.9247,50841.0
2023-01-04 13:20:00,106.67,106.78,106.63,106.73,41041.0,97.9247,98.0257,97.888,97.9798,41041.0
2023-01-04 13:25:00,106.73,106.79,106.64,106.64,49118.0,97.9798,98.0349,97.8972,97.8972,49118.0
2023-01-04 13:30:00,106.65,106.72,106.6,106.68,28617.0,97.9064,97.9706,97.8605,97.9339,28617.0
2023-01-04 13:35:00,106.67,106.69,106.59,106.61,68449.0,97.9247,97.9431,97.8513,97.8697,68449.0
2023-01-04 13:40:00,106.62,106.65,106.41,106.45,83543.0,97.8788,97.9064,97.6861,97.7228,83543.0
2023-01-04 13:45:00,106.46,106.57,106.37,106.57,94532.0,97.732,97.8329,97.6493,97.8329,94532.0
2023-01-04 13:50:00,106.59,106.67,106.57,106.6,56113.0,97.8513,97.9247,97.8329,97.8605,56113.0
2023-01-04 13:55:00,106.59,106.75,106.48,106.63,84893.0,97.8513,97.9982,97.7503,97.888,84893.0
2023-01-04 14:00:00,106.63,106.95,106.32,106.58,256520.0,97.888,98.1818,97.6034,97.8421,256520.0
2023-01-04 14:05:00,106.57,106.84,106.5,106.55,106429.0,97.8329,98.0808,97.7687,97.8146,106429.0
2023-01-04 14:10:00,106.55,106.7,106.42,106.7,140990.0,97.8146,97.9523,97.6952,97.9523,140990.0
2023-01-04 14:15:00,106.7,106.9,106.67,106.89,70484.0,97.9523,98.1359,97.9247,98.1267,70484.0
2023-01-04 14:20:00,106.87,106.89,106.47,106.5,131620.0,98.1083,98.1267,97.7411,97.7687,131620.0
2023-01-04 14:25:00,106.5,106.5,105.89,105.95,226551.0,97.7687,97.7687,97.2087,97.2638,226551.0
2023-01-04 14:30:00,105.95,106.13,105.88,106.08,121519.0,97.2638,97.429,97.1995,97.3831,121519.0
2023-01-04 14:35:00,106.11,106.2,106.05,106.11,107966.0,97.4106,97.4933,97.3556,97.4106,107966.0
2023-01-04 14:40:00,106.11,106.25,105.99,106.1,114299.0,97.4106,97.5392,97.3005,97.4015,114299.0
2023-01-04 14:45:00,106.12,106.23,105.98,105.99,89027.0,97.4198,97.5208,97.2913,97.3005,89027.0
2023-01-04 14:50:00,105.98,106.03,105.91,106.01,84830.0,97.2913,97.3372,97.227,97.3188,84830.0
2023-01-04 14:55:00,106.02,106.31,106.02,106.29,105089.0,97.328,97.5942,97.328,97.5759,105089.0
2023-01-04 15:00:00,106.29,106.57,106.29,106.48,123527.0,97.5759,97.8329,97.5759,97.7503,123527.0
2023-01-04 15:05:00,106.48,106.49,106.22,106.36,98915.0,97.7503,97.7595,97.5116,97.6401,98915.0
2023-01-04 15:10:00,106.35,106.55,106.35,106.52,104779.0,97.631,97.8146,97.631,97.787,104779.0
2023-01-04 15:15:00,106.53,106.59,106.47,106.56,91911.0,97.7962,97.8513,97.7411,97.8238,91911.0
2023-01-04 15:20:00,106.56,106.61,106.35,106.43,124011.0,97.8238,97.8697,97.631,97.7044,124011.0
2023-01-04 15:25:00,106.43,106.52,106.34,106.41,104256.0,97.7044,97.787,97.6218,97.6861,104256.0
2023-01-04 15:30:00,106.4,106.45,106.23,106.32,149847.0,97.6769,97.7228,97.5208,97.6034,149847.0
2023-01-04 15:35:00,106.32,106.33,106.05,106.12,191671.0,97.6034,97.6126,97.3556,97.4198,191671.0
2023-01-04 15:40:00,106.11,106.16,105.99,106.02,183602.0,97.4106,97.4565,97.3005,97.328,183602.0
2023-01-04 15:45:00,106.01,106.29,105.97,106.28,167369.0,97.3188,97.5759,97.2821,97.5667,167369.0
2023-01-04 15:50:00,106.31,106.41,106.22,106.33,291981.0,97.5942,97.6861,97.5116,97.6126,291981.0
2023-01-04 15:55:00,106.33,106.89,106.33,106.78,817857.0,97.6126,98.1267,97.6126,98.0257,817857.0
2023-01-05 09:30:00,106.34,107.47,106.31,107.39,449180.0,97.6218,98.6591,97.5942,98.5857,449180.0
2023-01-05 09:35:00,107.39,107.47,107.03,107.13,322045.0,98.5857,98.6591,98.2552,98.347,322045.0
2023-01-05 09:40:00,107.08,107.26,106.81,106.96,245239.0,98.3011,98.4664,98.0533,98.191,245239.0
2023-01-05 09:45:00,106.96,107.43,106.94,107.14,272137.0,98.191,98.6224,98.1726,98.3562,272137.0
2023-01-05 09:50:00,107.11,107.49,107.04,107.45,138872.0,98.3287,98.6775,98.2644,98.6408,138872.0
2023-01-05 09:55:00,107.45,107.63,107.25,107.58,187062.0,98.6408,98.806,98.4572,98.7601,187062.0
2023-01-05 10:00:00,107.59,107.62,107.22,107.38,133200.0,98.7693,98.7968,98.4296,98.5765,133200.0
2023-01-05 10:05:00,107.38,107.77,107.15,107.53,222081.0,98.5765,98.9346,98.3654,98.7142,222081.0
2023-01-05 10:10:00,107.54,108.09,107.43,108.02,189343.0,98.7234,99.2283,98.6224,99.1641,189343.0
2023-01-05 10:15:00,108.0,108.07,107.65,107.96,157142.0,99.1457,99.21,98.8244,99.109,157142.0
2023-01-05 10:20:00,107.97,108.03,107.78,107.93,131794.0,99.1182,99.1732,98.9437,99.0814,131794.0
2023-01-05 10:25:00,107.94,107.97,107.79,107.8,90219.0,99.0906,99.1182,98.9529,98.9621,90219.0
2023-01-05 10:30:00,107.79,107.9,107.58,107.62,129921.0,98.9529,99.0539,98.7601,98.7968,129921.0
2023-01-05 10:35:00,107.6,107.95,107.59,107.93,127549.0,98.7785,99.0998,98.7693,99.0814,127549.0
2023-01-05 10:40:00,107.95,107.98,107.68,107.84,119625.0,99.0998,99.1273,98.8519,98.9988,119625.0
2023-01-05 10:45:00,107.85,107.91,107.68,107.8,122163.0,99.008,99.0631,98.8519,98.9621,122163.0
2023-01-05 10:50:00,107.81,107.93,107.64,107.69,240793.0,98.9713,99.0814,98.8152,98.8611,240793.0
2023-01-05 10:55:00,107.7,107.83,107.7,107.75,118252.0,98.8703,98.9896,98.8703,98.9162,118252.0
2023-01-05 11:00:00,107.79,108.12,107.7,108.12,175208.0,98.9529,99.2559,98.8703,99.2559,175208.0
2023-01-05 11:05:00,108.12,108.28,108.1,108.26,121804.0,99.2559,99.4027,99.2375,99.3844,121804.0
2023-01-05 11:10:00,108.27,108.73,108.24,108.5,237630.0,99.3936,99.8158,99.366,99.6047,237630.0
2023-01-05 11:15:00,108.54,108.65,108.31,108.32,144095.0,99.6414,99.7424,99.4303,99.4395,144095.0
2023-01-05 11:20:00,108.31,108.48,108.25,108.25,170396.0,99.4303,99.5863,99.3752,99.3752,170396.0
2023-01-05 11:25:00,108.25,108.32,108.19,108.29,155241.0,99.3752,99.4395,99.3201,99.4119,155241.0
2023-01-05 11:30:00,108.28,108.37,108.19,108.34,129645.0,99.4027,99.4854,99.3201,99.4578,129645.0
2023-01-05 11:35:00,108.34,108.41,108.22,108.33,101776.0,99.4578,99.5221,99.3477,99.4486,101776.0
2023-01-05 11:40:00,108.34,108.39,108.13,108.21,121716.0,99.4578,99.5037,99.265,99.3385,121716.0
2023-01-05 11:45:00,108.21,108.38,108.15,108.35,101855.0,99.3385,99.4945,99.2834,99.467,101855.0
2023-01-05 11:50:00,108.35,108.42,108.26,108.31,83861.0,99.467,99.5313,99.3844,99.4303,83861.0
2023-01-05 11:55:00,108.31,108.37,108.23,108.3,60271.0,99.4303,99.4854,99.3568,99.4211,60271.0
2023-01-05 12:00:00,108.3,108.62,108.3,108.54,141659.0,99.4211,99.7149,99.4211,99.6414,141659.0
2023-01-05 12:05:00,108.54,108.64,108.48,108.64,78340.0,99.6414,99.7332,99.5863,99.7332,78340.0
2023-01-05 12:10:00,108.64,108.72,108.56,108.57,81350.0,99.7332,99.8067,99.6598,99.669,81350.0
2023-01-05 12:15:00,108.56,108.73,108.54,108.6,104831.0,99.6598,99.8158,99.6414,99.6965,104831.0
2023-01-05 12:20:00,108.6,108.86,108.53,108.84,113246.0,99.6965,99.9352,99.6322,99.9168,113246.0
2023-01-05 12:25:00,108.85,108.91,108.79,108.88,104657.0,99.926,99.9811,99.8709,99.9535,104657.0
2023-01-05 12:30:00,108.89,109.11,108.88,109.1,179373.0,99.9627,100.1647,99.9535,100.1555,179373.0
2023-01-05 12:35:00,109.09,109.09,108.92,108.93,94989.0,100.1463,100.1463,99.9903,99.9995,94989.0
2023-01-05 12:40:00,108.92,108.95,108.84,108.94,73360.0,99.9903,100.0178,99.9168,100.0086,73360.0
2023-01-05 12:45:00,108.94,109.23,108.94,109.22,128580.0,100.0086,100.2749,100.0086,100.2657,128580.0
2023-01-05 12:50:00,109.23,109.27,109.1,109.19,107605.0,100.2749,100.3116,100.1555,100.2381,107605.0
2023-01-05 12:55:00,109.2,109.22,109.01,109.09,121534.0,100.2473,100.2657,100.0729,100.1463,121534.0
2023-01-05 13:00:00,109.08,109.22,109.01,109.22,92259.0,100.1372,100.2657,100.0729,100.2657,92259.0
2023-01-05 13:05:00,109.22,109.52,109.22,109.48,174038.0,100.2657,100.5411,100.2657,100.5044,174038.0
2023-01-05 13:10:00,109.49,109.5,109.28,109.31,162271.0,100.5135,100.5227,100.3208,100.3483,162271.0
2023-01-05 13:15:00,109.3,109.41,109.23,109.39,120577.0,100.3391,100.4401,100.2749,100.4217,120577.0
2023-01-05 13:20:00,109.39,109.73,109.38,109.63,186663.0,100.4217,100.7339,100.4126,100.6421,186663.0
2023-01-05 13:25:00,109.65,109.9,109.57,109.78,143549.0,100.6604,100.8899,100.587,100.7798,143549.0
2023-01-05 13:30:00,109.79,109.94,109.64,109.94,193817.0,100.7889,100.9266,100.6512,100.9266,193817.0
2023-01-05 13:35:00,109.93,109.95,109.67,109.68,102924.0,100.9175,100.9358,100.6788,100.688,102924.0
2023-01-05 13:40:00,109.68,109.79,109.5,109.55,162337.0,100.688,100.7889,100.5227,100.5686,162337.0
2023-01-05 13:45:00,109.55,109.67,109.55,109.65,98127.0,100.5686,100.6788,100.5686,100.6604,98127.0
2023-01-05 13:50:00,109.64,109.77,109.59,109.66,102766.0,100.6512,100.7706,100.6053,100.6696,102766.0
2023-01-05 13:55:00,109.66,109.75,109.59,109.61,104721.0,100.6696,100.7522,100.6053,100.6237,104721.0
2023-01-05 14:00:00,109.62,109.85,109.61,109.73,131467.0,100.6329,100.844,100.6237,100.7339,131467.0
2023-01-05 14:05:00,109.72,109.85,109.7,109.83,101046.0,100.7247,100.844,100.7063,100.8257,101046.0
2023-01-05 14:10:00,109.83,109.85,109.55,109.57,109672.0,100.8257,100.844,100.5686,100.587,109672.0
2023-01-05 14:15:00,109.58,109.73,109.57,109.67,69806.0,100.5962,100.7339,100.587,100.6788,69806.0
2023-01-05 14:20:00,109.69,109.72,109.56,109.56,56116.0,100.6971,100.7247,100.5778,100.5778,56116.0
2023-01-05 14:25:00,109.56,109.61,109.33,109.34,115388.0,100.5778,100.6237,100.3667,100.3758,115388.0
2023-01-05 14:30:00,109.34,109.44,109.34,109.35,115187.0,100.3758,100.4676,100.3758,100.385,115187.0
2023-01-05 14:35:00,109.35,109.53,109.29,109.48,108627.0,100.385,100.5503,100.3299,100.5044,108627.0
2023-01-05 14:40:00,109.47,109.58,109.45,109.5,77789.0,100.4952,100.5962,100.4768,100.5227,77789.0
2023-01-05 14:45:00,109.49,109.57,109.4,109.48,101533.0,100.5135,100.587,100.4309,100.5044,101533.0
2023-01-05 14:50:00,109.48,109.52,109.4,109.52,83342.0,100.5044,100.5411,100.4309,100.5411,83342.0
2023-01-05 14:55:00,109.52,109.58,109.43,109.45,77427.0,100.5411,100.5962,100.4585,100.4768,77427.0
2023-01-05 15:00:00,109.45,109.45,109.28,109.3,81972.0,100.4768,100.4768,100.3208,100.3391,81972.0
2023-01-05 15:05:00,109.3,109.36,109.18,109.35,97335.0,100.3391,100.3942,100.229,100.385,97335.0
2023-01-05 15:10:00,109.35,109.36,109.1,109.15,100197.0,100.385,100.3942,100.1555,100.2014,100197.0
2023-01-05 15:15:00,109.15,109.23,109.14,109.23,114728.0,100.2014,100.2749,100.1922,100.2749,114728.0
2023-01-05 15:20:00,109.23,109.26,109.14,109.17,71039.0,100.2749,100.3024,100.1922,100.2198,71039.0
2023-01-05 15:25:00,109.16,109.17,109.01,109.06,121972.0,100.2106,100.2198,100.0729,100.1188,121972.0
2023-01-05 15:30:00,109.06,109.11,108.95,109.05,138103.0,100.1188,100.1647,100.0178,100.1096,138103.0
2023-01-05 15:35:00,109.04,109.28,109.04,109.25,157936.0,100.1004,100.3208,100.1004,100.2932,157936.0
2023-01-05 15:40:00,109.25,109.29,108.94,109.02,200869.0,100.2932,100.3299,100.0086,100.0821,200869.0
2023-01-05 15:45:00,109.03,109.2,109.03,109.19,300605.0,100.0913,100.2473,100.0913,100.2381,300605.0
2023-01-05 15:50:00,109.18,109.32,109.0,109.0,265139.0,100.229,100.3575,100.0637,100.0637,265139.0
2023-01-05 15:55:00,109.01,109.28,109.01,109.21,592848.0,100.0729,100.3208,100.0729,100.2565,592848.0
2023-01-06 09:30:00,110.08,110.72,109.9,110.63,605233.0,101.0552,101.6427,100.8899,101.5601,605233.0
2023-01-06 09:35:00,110.63,111.18,110.57,110.92,498987.0,101.5601,102.065,101.505,101.8263,498987.0
2023-01-06 09:40:00,110.92,111.25,110.84,110.96,306445.0,101.8263,102.1292,101.7529,101.863,306445.0
2023-01-06 09:45:00,110.96,110.96,110.23,110.49,290576.0,101.863,101.863,101.1929,101.4316,290576.0
2023-01-06 09:50:00,110.47,110.72,110.4,110.57,204243.0,101.4132,101.6427,101.3489,101.505,204243.0
2023-01-06 09:55:00,110.58,110.88,110.51,110.78,277426.0,101.5142,101.7896,101.4499,101.6978,277426.0
2023-01-06 10:00:00,110.8,111.19,110.72,111.12,271413.0,101.7161,102.0742,101.6427,102.0099,271413.0
2023-01-06 10:05:00,111.15,111.67,111.12,111.44,257556.0,102.0374,102.5148,102.0099,102.3037,257556.0
2023-01-06 10:10:00,111.45,111.66,111.09,111.11,194080.0,102.3128,102.5056,101.9824,102.0007,194080.0
2023-01-06 10:15:00,111.13,111.49,111.13,111.26,135761.0,102.0191,102.3496,102.0191,102.1384,135761.0
2023-01-06 10:20:00,111.26,111.45,111.21,111.44,105990.0,102.1384,102.3128,102.0925,102.3037,105990.0
2023-01-06 10:25:00,111.44,111.44,111.28,111.34,139848.0,102.3037,102.3037,102.1568,102.2119,139848.0
2023-01-06 10:30:00,111.35,111.59,111.35,111.53,158619.0,102.221,102.4414,102.221,102.3863,158619.0
2023-01-06 10:35:00,111.52,111.82,111.46,111.73,161720.0,102.3771,102.6525,102.322,102.5699,161720.0
2023-01-06 10:40:00,111.72,111.81,111.68,111.72,145482.0,102.5607,102.6433,102.524,102.5607,145482.0
2023-01-06 10:45:00,111.73,111.99,111.71,111.98,166473.0,102.5699,102.8086,102.5515,102.7994,166473.0
2023-01-06 10:50:00,111.99,111.99,111.81,111.83,127137.0,102.8086,102.8086,102.6433,102.6617,127137.0
2023-01-06 10:55:00,111.83,111.9,111.75,111.79,135752.0,102.6617,102.726,102.5883,102.625,135752.0
2023-01-06 11:00:00,111.79,111.88,111.66,111.67,150309.0,102.625,102.7076,102.5056,102.5148,150309.0
2023-01-06 11:05:00,111.67,111.75,111.6,111.62,110810.0,102.5148,102.5883,102.4506,102.4689,110810.0
2023-01-06 11:10:00,111.63,111.72,111.58,111.65,61665.0,102.4781,102.5607,102.4322,102.4965,61665.0
2023-01-06 11:15:00,111.66,111.81,111.65,111.71,90511.0,102.5056,102.6433,102.4965,102.5515,90511.0
2023-01-06 11:20:00,111.7,111.71,111.58,111.63,84337.0,102.5424,102.5515,102.4322,102.4781,84337.0
2023-01-06 11:25:00,111.63,111.75,111.56,111.64,93164.0,102.4781,102.5883,102.4138,102.4873,93164.0
2023-01-06 11:30:00,111.63,111.67,111.46,111.51,102160.0,102.4781,102.5148,102.322,102.3679,102160.0
2023-01-06 11:35:00,111.51,111.69,111.49,111.63,70904.0,102.3679,102.5332,102.3496,102.4781,70904.0
2023-01-06 11:40:00,111.63,111.77,111.56,111.72,118567.0,102.4781,102.6066,102.4138,102.5607,118567.0
2023-01-06 11:45:00,111.73,111.81,111.67,111.72,89907.0,102.5699,102.6433,102.5148,102.5607,89907.0
2023-01-06 11:50:00,111.7,111.8,111.67,111.75,119913.0,102.5424,102.6342,102.5148,102.5883,119913.0
2023-01-06 11:55:00,111.76,111.86,111.62,111.65,58377.0,102.5974,102.6892,102.4689,102.4965,58377.0
2023-01-06 12:00:00,111.66,111.68,111.54,111.63,57561.0,102.5056,102.524,102.3955,102.4781,57561.0
2023-01-06 12:05:00,111.63,111.64,111.53,111.59,54993.0,102.4781,102.4873,102.3863,102.4414,54993.0
2023-01-06 12:10:00,111.59,111.6,111.29,111.32,157869.0,102.4414,102.4506,102.166,102.1935,157869.0
2023-01-06 12:15:00,111.31,111.35,111.15,111.31,104989.0,102.1843,102.221,102.0374,102.1843,104989.0
2023-01-06 12:20:00,111.32,111.33,111.03,111.08,159701.0,102.1935,102.2027,101.9273,101.9732,159701.0
2023-01-06 12:25:00,111.07,111.26,111.06,111.09,74887.0,101.964,102.1384,101.9548,101.9824,74887.0
2023-01-06 12:30:00,111.1,111.17,111.05,111.08,62764.0,101.9915,102.0558,101.9456,101.9732,62764.0
2023-01-06 12:35:00,111.08,111.22,111.08,111.19,79030.0,101.9732,102.1017,101.9732,102.0742,79030.0
2023-01-06 12:40:00,111.15,111.15,111.01,111.02,62068.0,102.0374,102.0374,101.9089,101.9181,62068.0
2023-01-06 12:45:00,111.03,111.21,111.03,111.14,59717.0,101.9273,102.0925,101.9273,102.0283,59717.0
2023-01-06 12:50:00,111.15,111.24,111.1,111.12,70923.0,102.0374,102.1201,101.9915,102.0099,70923.0
2023-01-06 12:55:00,111.12,111.2,110.97,110.99,290095.0,102.0099,102.0833,101.8722,101.8906,290095.0
2023-01-06 13:00:00,110.97,111.0,110.67,110.73,302757.0,101.8722,101.8997,101.5968,101.6519,302757.0
2023-01-06 13:05:00,110.73,110.93,110.66,110.69,238345.0,101.6519,101.8355,101.5876,101.6152,238345.0
2023-01-06 13:10:00,110.68,110.74,110.44,110.59,178957.0,101.606,101.6611,101.3857,101.5234,178957.0
2023-01-06 13:15:00,110.6,110.65,110.5,110.54,71835.0,101.5325,101.5784,101.4407,101.4775,71835.0
2023-01-06 13:20:00,110.54,110.58,110.25,110.3,179176.0,101.4775,101.5142,101.2112,101.2571,179176.0
2023-01-06 13:25:00,110.32,110.45,110.26,110.36,135693.0,101.2755,101.3948,101.2204,101.3122,135693.0
2023-01-06 13:30:00,110.38,110.38,109.96,110.22,372374.0,101.3306,101.3306,100.945,101.1837,372374.0
2023-01-06 13:35:00,110.22,110.24,109.86,109.95,183740.0,101.1837,101.2021,100.8532,100.9358,183740.0
2023-01-06 13:40:00,109.94,110.19,109.91,110.12,96019.0,100.9266,101.1561,100.8991,101.0919,96019.0
2023-01-06 13:45:00,110.12,110.14,109.85,109.87,84036.0,101.0919,101.1102,100.844,100.8624,84036.0
2023-01-06 13:50:00,109.85,109.87,109.67,109.78,77284.0,100.844,100.8624,100.6788,100.7798,77284.0
2023-01-06 13:55:00,109.77,109.98,109.74,109.97,109567.0,100.7706,100.9634,100.743,100.9542,109567.0
2023-01-06 14:00:00,109.96,110.22,109.96,110.13,120763.0,100.945,101.1837,100.945,101.1011,120763.0
2023-01-06 14:05:00,110.11,110.23,110.07,110.15,89903.0,101.0827,101.1929,101.046,101.1194,89903.0
2023-01-06 14:10:00,110.15,110.38,110.1,110.37,143351.0,101.1194,101.3306,101.0735,101.3214,143351.0
2023-01-06 14:15:00,110.37,110.53,110.35,110.51,174611.0,101.3214,101.4683,101.303,101.4499,174611.0
2023-01-06 14:20:00,110.52,110.6,110.47,110.51,101109.0,101.4591,101.5325,101.4132,101.4499,101109.0
2023-01-06 14:25:00,110.51,110.67,110.47,110.62,140285.0,101.4499,101.5968,101.4132,101.5509,140285.0
2023-01-06 14:30:00,110.63,110.78,110.63,110.76,79085.0,101.5601,101.6978,101.5601,101.6794,79085.0
2023-01-06 14:35:00,110.76,110.93,110.74,110.92,72105.0,101.6794,101.8355,101.6611,101.8263,72105.0
2023-01-06 14:40:00,110.92,111.06,110.87,111.01,98844.0,101.8263,101.9548,101.7804,101.9089,98844.0
2023-01-06 14:45:00,110.99,110.99,110.79,110.8,78914.0,101.8906,101.8906,101.707,101.7161,78914.0
2023-01-06 14:50:00,110.8,110.81,110.73,110.76,61152.0,101.7161,101.7253,101.6519,101.6794,61152.0
2023-01-06 14:55:00,110.76,110.77,110.67,110.67,51377.0,101.6794,101.6886,101.5968,101.5968,51377.0
2023-01-06 15:00:00,110.67,110.8,110.66,110.77,91542.0,101.5968,101.7161,101.5876,101.6886,91542.0
2023-01-06 15:05:00,110.77,110.83,110.69,110.78,110281.0,101.6886,101.7437,101.6152,101.6978,110281.0
2023-01-06 15:10:00,110.77,110.88,110.73,110.86,103810.0,101.6886,101.7896,101.6519,101.7712,103810.0
2023-01-06 15:15:00,110.86,110.94,110.82,110.86,113356.0,101.7712,101.8447,101.7345,101.7712,113356.0
2023-01-06 15:20:00,110.86,110.87,110.69,110.84,120366.0,101.7712,101.7804,101.6152,101.7529,120366.0
2023-01-06 15:25:00,110.84,110.85,110.72,110.73,85930.0,101.7529,101.762,101.6427,101.6519,85930.0
2023-01-06 15:30:00,110.72,110.89,110.68,110.73,155195.0,101.6427,101.7988,101.606,101.6519,155195.0
2023-01-06 15:35:00,110.73,110.78,110.67,110.7,113316.0,101.6519,101.6978,101.5968,101.6243,113316.0
2023-01-06 15:40:00,110.7,110.8,110.69,110.79,135662.0,101.6243,101.7161,101.6152,101.707,135662.0
2023-01-06 15:45:00,110.78,110.8,110.67,110.68,181026.0,101.6978,101.7161,101.5968,101.606,181026.0
2023-01-06 15:50:00,110.68,110.71,110.55,110.63,239726.0,101.606,101.6335,101.4866,101.5601,239726.0
2023-01-06 15:55:00,110.62,110.66,110.37,110.51,571877.0,101.5509,101.5876,101.3214,101.4499,571877.0
2023-01-09 09:30:00,111.64,111.64,110.81,111.04,462651.0,102.4873,102.4873,101.7253,101.9365,462651.0
2023-01-09 09:35:00,111.05,111.31,110.93,111.1,385833.0,101.9456,102.1843,101.8355,101.9915,385833.0
2023-01-09 09:40:00,111.1,111.43,111.1,111.29,181916.0,101.9915,102.2945,101.9915,102.166,181916.0
2023-01-09 09:45:00,111.31,111.36,111.0,111.01,165852.0,102.1843,102.2302,101.8997,101.9089,165852.0
2023-01-09 09:50:00,111.0,111.01,110.77,111.01,195466.0,101.8997,101.9089,101.6886,101.9089,195466.0
2023-01-09 09:55:00,110.99,111.22,110.97,111.06,228158.0,101.8906,102.1017,101.8722,101.9548,228158.0
2023-01-09 10:00:00,111.05,111.31,110.99,111.14,193180.0,101.9456,102.1843,101.8906,102.0283,193180.0
2023-01-09 10:05:00,111.14,111.31,111.09,111.15,138339.0,102.0283,102.1843,101.9824,102.0374,138339.0
2023-01-09 10:10:00,111.15,111.2,110.8,111.04,180446.0,102.0374,102.0833,101.7161,101.9365,180446.0
2023-01-09 10:15:00,111.03,111.08,110.73,110.76,192640.0,101.9273,101.9732,101.6519,101.6794,192640.0
2023-01-09 10:20:00,110.73,110.77,110.55,110.67,184292.0,101.6519,101.6886,101.4866,101.5968,184292.0
2023-01-09 10:25:00,110.67,110.74,110.23,110.25,164786.0,101.5968,101.6611,101.1929,101.2112,164786.0
2023-01-09 10:30:00,110.25,110.71,110.14,110.64,182708.0,101.2112,101.6335,101.1102,101.5693,182708.0
2023-01-09 10:35:00,110.65,110.67,110.25,110.26,131050.0,101.5784,101.5968,101.2112,101.2204,131050.0
2023-01-09 10:40:00,110.25,110.3,109.89,110.26,233752.0,101.2112,101.2571,100.8807,101.2204,233752.0
2023-01-09 10:45:00,110.26,110.7,110.19,110.7,187094.0,101.2204,101.6243,101.1561,101.6243,187094.0
2023-01-09 10:50:00,110.69,110.79,110.59,110.77,112740.0,101.6152,101.707,101.5234,101.6886,112740.0
2023-01-09 10:55:00,110.77,110.94,110.58,110.63,215623.0,101.6886,101.8447,101.5142,101.5601,215623.0
2023-01-09 11:00:00,110.64,110.74,110.33,110.47,146478.0,101.5693,101.6611,101.2847,101.4132,146478.0
2023-01-09 11:05:00,110.47,110.49,110.24,110.24,99434.0,101.4132,101.4316,101.2021,101.2021,99434.0
2023-01-09 11:10:00,110.22,110.49,110.18,110.44,166806.0,101.1837,101.4316,101.147,101.3857,166806.0
2023-01-09 11:15:00,110.45,110.67,110.44,110.64,184227.0,101.3948,101.5968,101.3857,101.5693,184227.0
2023-01-09 11:20:00,110.64,110.72,110.47,110.53,148044.0,101.5693,101.6427,101.4132,101.4683,148044.0
2023-01-09 11:25:00,110.52,110.7,110.52,110.59,121453.0,101.4591,101.6243,101.4591,101.5234,121453.0
2023-01-09 11:30:00,110.58,110.58,110.29,110.35,107052.0,101.5142,101.5142,101.248,101.303,107052.0
2023-01-09 11:35:00,110.36,110.39,110.12,110.13,112473.0,101.3122,101.3398,101.0919,101.1011,112473.0
2023-01-09 11:40:00,110.13,110.32,110.13,110.31,86187.0,101.1011,101.2755,101.1011,101.2663,86187.0
2023-01-09 11:45:00,110.3,110.37,110.27,110.35,78946.0,101.2571,101.3214,101.2296,101.303,78946.0
2023-01-09 11:50:00,110.36,110.39,110.11,110.21,120532.0,101.3122,101.3398,101.0827,101.1745,120532.0
2023-01-09 11:55:00,110.22,110.26,109.92,109.98,133975.0,101.1837,101.2204,100.9083,100.9634,133975.0
2023-01-09 12:00:00,109.97,109.97,109.76,109.82,100952.0,100.9542,100.9542,100.7614,100.8165,100952.0
2023-01-09 12:05:00,109.82,109.91,109.61,109.71,122926.0,100.8165,100.8991,100.6237,100.7155,122926.0
2023-01-09 12:10:00,109.71,109.78,109.44,109.45,141348.0,100.7155,100.7798,100.4676,100.4768,141348.0
2023-01-09 12:15:00,109.44,109.47,109.35,109.38,137948.0,100.4676,100.4952,100.385,100.4126,137948.0
2023-01-09 12:20:00,109.35,109.37,109.2,109.23,107604.0,100.385,100.4034,100.2473,100.2749,107604.0
2023-01-09 12:25:00,109.25,109.42,109.11,109.37,127351.0,100.2932,100.4493,100.1647,100.4034,127351.0
2023-01-09 12:30:00,109.37,109.45,109.34,109.38,101601.0,100.4034,100.4768,100.3758,100.4126,101601.0
2023-01-09 12:35:00,109.38,109.4,109.25,109.33,65259.0,100.4126,100.4309,100.2932,100.3667,65259.0
2023-01-09 12:40:00,109.33,109.43,109.21,109.22,101438.0,100.3667,100.4585,100.2565,100.2657,101438.0
2023-01-09 12:45:00,109.22,109.33,109.17,109.32,91498.0,100.2657,100.3667,100.2198,100.3575,91498.0
2023-01-09 12:50:00,109.31,109.42,109.26,109.32,69823.0,100.3483,100.4493,100.3024,100.3575,69823.0
2023-01-09 12:55:00,109.32,109.33,109.03,109.03,146395.0,100.3575,100.3667,100.0913,100.0913,146395.0
2023-01-09 13:00:00,109.03,109.11,108.81,108.84,161441.0,100.0913,100.1647,99.8893,99.9168,161441.0
2023-01-09 13:05:00,108.84,108.84,108.62,108.67,105065.0,99.9168,99.9168,99.7149,99.7608,105065.0
2023-01-09 13:10:00,108.66,108.79,108.58,108.75,117415.0,99.7516,99.8709,99.6781,99.8342,117415.0
2023-01-09 13:15:00,108.75,108.77,108.6,108.68,94991.0,99.8342,99.8526,99.6965,99.7699,94991.0
2023-01-09 13:20:00,108.67,108.8,108.66,108.79,119657.0,99.7608,99.8801,99.7516,99.8709,119657.0
2023-01-09 13:25:00,108.79,108.81,108.69,108.77,97917.0,99.8709,99.8893,99.7791,99.8526,97917.0
2023-01-09 13:30:00,108.76,108.77,108.41,108.51,168030.0,99.8434,99.8526,99.5221,99.6139,168030.0
2023-01-09 13:35:00,108.52,108.63,108.38,108.57,106799.0,99.6231,99.724,99.4945,99.669,106799.0
2023-01-09 13:40:00,108.57,108.68,108.54,108.64,74815.0,99.669,99.7699,99.6414,99.7332,74815.0
2023-01-09 13:45:00,108.62,108.91,108.59,108.91,127313.0,99.7149,99.9811,99.6873,99.9811,127313.0
2023-01-09 13:50:00,108.9,108.97,108.82,108.83,106531.0,99.9719,100.0362,99.8985,99.9076,106531.0
2023-01-09 13:55:00,108.82,108.92,108.73,108.77,104232.0,99.8985,99.9903,99.8158,99.8526,104232.0
2023-01-09 14:00:00,108.77,108.95,108.71,108.74,95657.0,99.8526,100.0178,99.7975,99.825,95657.0
2023-01-09 14:05:00,108.75,108.77,108.49,108.56,157292.0,99.8342,99.8526,99.5955,99.6598,157292.0
2023-01-09 14:10:00,108.57,108.57,108.15,108.16,176153.0,99.669,99.669,99.2834,99.2926,176153.0
2023-01-09 14:15:00,108.16,108.25,108.04,108.07,199120.0,99.2926,99.3752,99.1824,99.21,199120.0
2023-01-09 14:20:00,108.08,108.14,107.9,108.03,201117.0,99.2191,99.2742,99.0539,99.1732,201117.0
2023-01-09 14:25:00,108.04,108.18,107.91,108.15,165778.0,99.1824,99.3109,99.0631,99.2834,165778.0
2023-01-09 14:30:00,108.15,108.24,108.0,108.03,251807.0,99.2834,99.366,99.1457,99.1732,251807.0
2023-01-09 14:35:00,108.03,108.06,107.81,108.06,113049.0,99.1732,99.2008,98.9713,99.2008,113049.0
2023-01-09 14:40:00,108.06,108.28,108.05,108.23,144779.0,99.2008,99.4027,99.1916,99.3568,144779.0
2023-01-09 14:45:00,108.23,108.46,108.21,108.42,134102.0,99.3568,99.568,99.3385,99.5313,134102.0
2023-01-09 14:50:00,108.43,108.5,108.35,108.46,118364.0,99.5404,99.6047,99.467,99.568,118364.0
2023-01-09 14:55:00,108.47,108.58,108.43,108.55,80233.0,99.5772,99.6781,99.5404,99.6506,80233.0
2023-01-09 15:00:00,108.55,108.71,108.45,108.45,200719.0,99.6506,99.7975,99.5588,99.5588,200719.0
2023-01-09 15:05:00,108.45,108.46,108.33,108.46,113576.0,99.5588,99.568,99.4486,99.568,113576.0
2023-01-09 15:10:00,108.47,108.53,108.36,108.37,142424.0,99.5772,99.6322,99.4762,99.4854,142424.0
2023-01-09 15:15:00,108.37,108.64,108.36,108.58,132197.0,99.4854,99.7332,99.4762,99.6781,132197.0
2023-01-09 15:20:00,108.58,108.66,108.46,108.49,108048.0,99.6781,99.7516,99.568,99.5955,108048.0
2023-01-09 15:25:00,108.49,108.51,108.34,108.34,96476.0,99.5955,99.6139,99.4578,99.4578,96476.0
2023-01-09 15:30:00,108.35,108.51,108.24,108.45,166734.0,99.467,99.6139,99.366,99.5588,166734.0
2023-01-09 15:35:00,108.46,108.53,108.41,108.46,124145.0,99.568,99.6322,99.5221,99.568,124145.0
2023-01-09 15:40:00,108.48,108.65,108.46,108.59,165635.0,99.5863,99.7424,99.568,99.6873,165635.0
2023-01-09 15:45:00,108.59,108.67,108.44,108.59,165003.0,99.6873,99.7608,99.5496,99.6873,165003.0
2023-01-09 15:50:00,108.59,108.84,108.59,108.68,262721.0,99.6873,99.9168,99.6873,99.7699,262721.0
2023-01-09 15:55:00,108.68,108.72,108.47,108.48,548072.0,99.7699,99.8067,99.5772,99.5863,548072.0
2023-01-10 09:30:00,109.79,110.18,109.41,109.97,478959.0,100.7889,101.147,100.4401,100.9542,478959.0
2023-01-10 09:35:00,109.98,110.28,109.87,110.05,272424.0,100.9634,101.2388,100.8624,101.0276,272424.0
2023-01-10 09:40:00,110.07,110.14,109.43,109.65,242350.0,101.046,101.1102,100.4585,100.6604,242350.0
2023-01-10 09:45:00,109.65,109.65,108.91,108.99,232318.0,100.6604,100.6604,99.9811,100.0545,232318.0
2023-01-10 09:50:00,108.99,109.25,108.76,109.19,224520.0,100.0545,100.2932,99.8434,100.2381,224520.0
2023-01-10 09:55:00,109.18,109.31,108.95,109.08,175165.0,100.229,100.3483,100.0178,100.1372,175165.0
2023-01-10 10:00:00,109.07,109.08,108.74,108.88,149026.0,100.128,100.1372,99.825,99.9535,149026.0
2023-01-10 10:05:00,108.89,109.27,108.8,109.17,140695.0,99.9627,100.3116,99.8801,100.2198,140695.0
2023-01-10 10:10:00,109.19,109.36,109.07,109.31,152195.0,100.2381,100.3942,100.128,100.3483,152195.0
2023-01-10 10:15:00,109.32,109.42,108.96,108.97,188226.0,100.3575,100.4493,100.027,100.0362,188226.0
2023-01-10 10:20:00,108.98,109.03,108.6,108.68,129593.0,100.0454,100.0913,99.6965,99.7699,129593.0
2023-01-10 10:25:00,108.67,108.98,108.64,108.81,146175.0,99.7608,100.0454,99.7332,99.8893,146175.0
2023-01-10 10:30:00,108.83,108.83,108.42,108.48,126866.0,99.9076,99.9076,99.5313,99.5863,126866.0
2023-01-10 10:35:00,108.49,108.59,108.33,108.43,105292.0,99.5955,99.6873,99.4486,99.5404,105292.0
2023-01-10 10:40:00,108.41,108.46,108.06,108.1,267516.0,99.5221,99.568,99.2008,99.2375,267516.0
2023-01-10 10:45:00,108.11,108.35,108.07,108.12,103406.0,99.2467,99.467,99.21,99.2559,103406.0
2023-01-10 10:50:00,108.1,108.35,108.09,108.21,82709.0,99.2375,99.467,99.2283,99.3385,82709.0
2023-01-10 10:55:00,108.2,108.33,108.07,108.08,129507.0,99.3293,99.4486,99.21,99.2191,129507.0
2023-01-10 11:00:00,108.07,108.32,108.06,108.23,150061.0,99.21,99.4395,99.2008,99.3568,150061.0
2023-01-10 11:05:00,108.22,108.28,108.11,108.2,70838.0,99.3477,99.4027,99.2467,99.3293,70838.0
2023-01-10 11:10:00,108.2,108.28,108.11,108.25,67497.0,99.3293,99.4027,99.2467,99.3752,67497.0
2023-01-10 11:15:00,108.26,108.37,108.11,108.21,138623.0,99.3844,99.4854,99.2467,99.3385,138623.0
2023-01-10 11:20:00,108.22,108.29,108.07,108.25,86528.0,99.3477,99.4119,99.21,99.3752,86528.0
2023-01-10 11:25:00,108.22,108.23,108.0,108.06,82120.0,99.3477,99.3568,99.1457,99.2008,82120.0
2023-01-10 11:30:00,108.06,108.19,108.04,108.13,64100.0,99.2008,99.3201,99.1824,99.265,64100.0
2023-01-10 11:35:00,108.14,108.27,108.08,108.1,102411.0,99.2742,99.3936,99.2191,99.2375,102411.0
2023-01-10 11:40:00,108.11,108.24,108.1,108.21,83997.0,99.2467,99.366,99.2375,99.3385,83997.0
2023-01-10 11:45:00,108.21,108.28,108.12,108.28,89541.0,99.3385,99.4027,99.2559,99.4027,89541.0
2023-01-10 11:50:00,108.28,108.46,108.25,108.44,60484.0,99.4027,99.568,99.3752,99.5496,60484.0
2023-01-10 11:55:00,108.45,108.7,108.44,108.67,79528.0,99.5588,99.7883,99.5496,99.7608,79528.0
2023-01-10 12:00:00,108.67,108.8,108.56,108.69,85852.0,99.7608,99.8801,99.6598,99.7791,85852.0
2023-01-10 12:05:00,108.7,108.86,108.67,108.79,72327.0,99.7883,99.9352,99.7608,99.8709,72327.0
2023-01-10 12:10:00,108.78,109.09,108.75,109.0,110400.0,99.8617,100.1463,99.8342,100.0637,110400.0
2023-01-10 12:15:00,109.0,109.04,108.82,108.87,78451.0,100.0637,100.1004,99.8985,99.9444,78451.0
2023-01-10 12:20:00,108.87,109.05,108.8,109.0,72876.0,99.9444,100.1096,99.8801,100.0637,72876.0
2023-01-10 12:25:00,109.0,109.06,108.95,109.02,51010.0,100.0637,100.1188,100.0178,100.0821,51010.0
2023-01-10 12:30:00,109.02,109.23,108.99,109.19,79098.0,100.0821,100.2749,100.0545,100.2381,79098.0
2023-01-10 12:35:00,109.2,109.43,109.17,109.4,100908.0,100.2473,100.4585,100.2198,100.4309,100908.0
2023-01-10 12:40:00,109.41,109.42,109.24,109.24,95374.0,100.4401,100.4493,100.284,100.284,95374.0
2023-01-10 12:45:00,109.23,109.27,109.15,109.2,68458.0,100.2749,100.3116,100.2014,100.2473,68458.0
2023-01-10 12:50:00,109.19,109.28,109.09,109.16,47422.0,100.2381,100.3208,100.1463,100.2106,47422.0
2023-01-10 12:55:00,109.16,109.16,109.06,109.07,55118.0,100.2106,100.2106,100.1188,100.128,55118.0
2023-01-10 13:00:00,109.06,109.21,108.97,109.14,86856.0,100.1188,100.2565,100.0362,100.1922,86856.0
2023-01-10 13:05:00,109.14,109.17,109.04,109.17,44308.0,100.1922,100.2198,100.1004,100.2198,44308.0
2023-01-10 13:10:00,109.16,109.22,109.1,109.11,67075.0,100.2106,100.2657,100.1555,100.1647,67075.0
2023-01-10 13:15:00,109.11,109.15,108.98,109.05,51277.0,100.1647,100.2014,100.0454,100.1096,51277.0
2023-01-10 13:20:00,109.05,109.16,108.99,109.14,53841.0,100.1096,100.2106,100.0545,100.1922,53841.0
2023-01-10 13:25:00,109.14,109.26,109.11,109.12,75790.0,100.1922,100.3024,100.1647,100.1739,75790.0
2023-01-10 13:30:00,109.12,109.27,109.07,109.23,69295.0,100.1739,100.3116,100.128,100.2749,69295.0
2023-01-10 13:35:00,109.23,109.4,109.23,109.3,111451.0,100.2749,100.4309,100.2749,100.3391,111451.0
2023-01-10 13:40:00,109.31,109.33,109.19,109.22,68542.0,100.3483,100.3667,100.2381,100.2657,68542.0
2023-01-10 13:45:00,109.22,109.38,109.17,109.25,79831.0,100.2657,100.4126,100.2198,100.2932,79831.0
2023-01-10 13:50:00,109.26,109.29,109.17,109.26,70471.0,100.3024,100.3299,100.2198,100.3024,70471.0
2023-01-10 13:55:00,109.26,109.4,109.18,109.38,98200.0,100.3024,100.4309,100.229,100.4126,98200.0
2023-01-10 14:00:00,109.39,109.5,109.39,109.47,78747.0,100.4217,100.5227,100.4217,100.4952,78747.0
2023-01-10 14:05:00,109.47,109.52,109.35,109.48,99410.0,100.4952,100.5411,100.385,100.5044,99410.0
2023-01-10 14:10:00,109.48,109.57,109.4,109.57,67605.0,100.5044,100.587,100.4309,100.587,67605.0
2023-01-10 14:15:00,109.58,109.72,109.58,109.63,84615.0,100.5962,100.7247,100.5962,100.6421,84615.0
2023-01-10 14:20:00,109.63,109.7,109.52,109.69,208055.0,100.6421,100.7063,100.5411,100.6971,208055.0
2023-01-10 14:25:00,109.69,109.73,109.55,109.55,101169.0,100.6971,100.7339,100.5686,100.5686,101169.0
2023-01-10 14:30:00,109.56,109.67,109.46,109.55,122645.0,100.5778,100.6788,100.486,100.5686,122645.0
2023-01-10 14:35:00,109.55,109.62,109.49,109.54,87189.0,100.5686,100.6329,100.5135,100.5594,87189.0
2023-01-10 14:40:00,109.54,109.67,109.54,109.61,77079.0,100.5594,100.6788,100.5594,100.6237,77079.0
2023-01-10 14:45:00,109.61,109.69,109.5,109.63,115834.0,100.6237,100.6971,100.5227,100.6421,115834.0
2023-01-10 14:50:00,109.63,109.68,109.56,109.68,75283.0,100.6421,100.688,100.5778,100.688,75283.0
2023-01-10 14:55:00,109.68,109.74,109.64,109.69,95745.0,100.688,100.743,100.6512,100.6971,95745.0
2023-01-10 15:00:00,109.7,109.78,109.66,109.77,139915.0,100.7063,100.7798,100.6696,100.7706,139915.0
2023-01-10 15:05:00,109.77,109.78,109.63,109.76,114095.0,100.7706,100.7798,100.6421,100.7614,114095.0
2023-01-10 15:10:00,109.76,109.83,109.66,109.81,123660.0,100.7614,100.8257,100.6696,100.8073,123660.0
2023-01-10 15:15:00,109.81,109.95,109.77,109.93,159111.0,100.8073,100.9358,100.7706,100.9175,159111.0
2023-01-10 15:20:00,109.93,110.06,109.89,110.03,192214.0,100.9175,101.0368,100.8807,101.0093,192214.0
2023-01-10 15:25:00,110.03,110.08,109.92,109.94,163530.0,101.0093,101.0552,100.9083,100.9266,163530.0
2023-01-10 15:30:00,109.94,109.99,109.77,109.78,242283.0,100.9266,100.9725,100.7706,100.7798,242283.0
2023-01-10 15:35:00,109.78,109.95,109.78,109.95,161147.0,100.7798,100.9358,100.7798,100.9358,161147.0
2023-01-10 15:40:00,109.95,110.05,109.9,110.0,178112.0,100.9358,101.0276,100.8899,100.9817,178112.0
2023-01-10 15:45:00,109.99,110.15,109.96,110.0,271265.0,100.9725,101.1194,100.945,100.9817,271265.0
2023-01-10 15:50:00,110.0,110.28,110.0,110.18,335848.0,100.9817,101.2388,100.9817,101.147,335848.0
2023-01-10 15:55:00,110.18,110.33,110.05,110.1,613581.0,101.147,101.2847,101.0276,101.0735,613581.0
2023-01-11 09:30:00,110.99,111.37,110.67,111.12,476744.0,101.8906,102.2394,101.5968,102.0099,476744.0
2023-01-11 09:35:00,111.13,111.33,110.96,111.24,253311.0,102.0191,102.2027,101.863,102.1201,253311.0
2023-01-11 09:40:00,111.24,111.34,110.91,110.98,234210.0,102.1201,102.2119,101.8171,101.8814,234210.0
2023-01-11 09:45:00,110.97,110.97,110.75,110.93,268033.0,101.8722,101.8722,101.6702,101.8355,268033.0
2023-01-11 09:50:00,110.93,111.0,110.67,110.85,175657.0,101.8355,101.8997,101.5968,101.762,175657.0
2023-01-11 09:55:00,110.85,111.03,110.79,110.96,138155.0,101.762,101.9273,101.707,101.863,138155.0
2023-01-11 10:00:00,110.96,111.01,110.36,110.37,144885.0,101.863,101.9089,101.3122,101.3214,144885.0
2023-01-11 10:05:00,110.37,110.56,110.13,110.16,146888.0,101.3214,101.4958,101.1011,101.1286,146888.0
2023-01-11 10:10:00,110.15,110.15,109.77,109.89,179678.0,101.1194,101.1194,100.7706,100.8807,179678.0
2023-01-11 10:15:00,109.9,109.9,109.56,109.79,113517.0,100.8899,100.8899,100.5778,100.7889,113517.0
2023-01-11 10:20:00,109.78,109.98,109.77,109.84,124705.0,100.7798,100.9634,100.7706,100.8348,124705.0
2023-01-11 10:25:00,109.84,110.05,109.79,110.0,111494.0,100.8348,101.0276,100.7889,100.9817,111494.0
2023-01-11 10:30:00,109.99,110.22,109.51,110.04,340117.0,100.9725,101.1837,100.5319,101.0184,340117.0
2023-01-11 10:35:00,110.08,110.21,109.67,109.88,238615.0,101.0552,101.1745,100.6788,100.8716,238615.0
2023-01-11 10:40:00,109.88,109.96,109.47,109.51,147917.0,100.8716,100.945,100.4952,100.5319,147917.0
2023-01-11 10:45:00,109.5,109.56,109.18,109.26,205152.0,100.5227,100.5778,100.229,100.3024,205152.0
2023-01-11 10:50:00,109.26,109.35,109.16,109.26,162974.0,100.3024,100.385,100.2106,100.3024,162974.0
2023-01-11 10:55:00,109.27,109.34,109.14,109.23,92927.0,100.3116,100.3758,100.1922,100.2749,92927.0
2023-01-11 11:00:00,109.24,109.42,109.08,109.41,140951.0,100.284,100.4493,100.1372,100.4401,140951.0
2023-01-11 11:05:00,109.41,109.61,109.39,109.52,100762.0,100.4401,100.6237,100.4217,100.5411,100762.0
2023-01-11 11:10:00,109.53,109.84,109.51,109.83,82779.0,100.5503,100.8348,100.5319,100.8257,82779.0
2023-01-11 11:15:00,109.83,109.89,109.72,109.89,72818.0,100.8257,100.8807,100.7247,100.8807,72818.0
2023-01-11 11:20:00,109.9,109.9,109.63,109.71,135880.0,100.8899,100.8899,100.6421,100.7155,135880.0
2023-01-11 11:25:00,109.7,109.98,109.68,109.95,117628.0,100.7063,100.9634,100.688,100.9358,117628.0
2023-01-11 11:30:00,109.97,110.26,109.96,110.22,104211.0,100.9542,101.2204,100.945,101.1837,104211.0
2023-01-11 11:35:00,110.22,110.29,110.11,110.25,81842.0,101.1837,101.248,101.0827,101.2112,81842.0
2023-01-11 11:40:00,110.26,110.36,110.07,110.11,126310.0,101.2204,101.3122,101.046,101.0827,126310.0
2023-01-11 11:45:00,110.12,110.23,110.1,110.22,189886.0,101.0919,101.1929,101.0735,101.1837,189886.0
2023-01-11 11:50:00,110.22,110.35,110.03,110.33,122229.0,101.1837,101.303,101.0093,101.2847,122229.0
2023-01-11 11:55:00,110.32,110.4,110.23,110.24,128330.0,101.2755,101.3489,101.1929,101.2021,128330.0
2023-01-11 12:00:00,110.24,110.56,110.2,110.51,135640.0,101.2021,101.4958,101.1653,101.4499,135640.0
2023-01-11 12:05:00,110.51,110.52,110.34,110.5,79415.0,101.4499,101.4591,101.2939,101.4407,79415.0
2023-01-11 12:10:00,110.5,110.72,110.46,110.61,111085.0,101.4407,101.6427,101.404,101.5417,111085.0
2023-01-11 12:15:00,110.61,110.69,110.51,110.53,83426.0,101.5417,101.6152,101.4499,101.4683,83426.0
2023-01-11 12:20:00,110.53,110.61,110.5,110.5,51615.0,101.4683,101.5417,101.4407,101.4407,51615.0
2023-01-11 12:25:00,110.51,110.52,110.32,110.43,99966.0,101.4499,101.4591,101.2755,101.3765,99966.0
2023-01-11 12:30:00,110.41,110.43,110.29,110.29,101146.0,101.3581,101.3765,101.248,101.248,101146.0
2023-01-11 12:35:00,110.29,110.33,110.14,110.19,140248.0,101.248,101.2847,101.1102,101.1561,140248.0
2023-01-11 12:40:00,110.19,110.31,110.07,110.25,132479.0,101.1561,101.2663,101.046,101.2112,132479.0
2023-01-11 12:45:00,110.25,110.39,110.24,110.32,57845.0,101.2112,101.3398,101.2021,101.2755,57845.0
2023-01-11 12:50:00,110.32,110.6,110.3,110.51,140667.0,101.2755,101.5325,101.2571,101.4499,140667.0
2023-01-11 12:55:00,110.53,110.59,110.44,110.49,81744.0,101.4683,101.5234,101.3857,101.4316,81744.0
2023-01-11 13:00:00,110.48,110.78,110.48,110.77,84683.0,101.4224,101.6978,101.4224,101.6886,84683.0
2023-01-11 13:05:00,110.77,110.78,110.54,110.6,92321.0,101.6886,101.6978,101.4775,101.5325,92321.0
2023-01-11 13:10:00,110.6,110.72,110.55,110.67,78698.0,101.5325,101.6427,101.4866,101.5968,78698.0
2023-01-11 13:15:00,110.67,110.7,110.25,110.28,130066.0,101.5968,101.6243,101.2112,101.2388,130066.0
2023-01-11 13:20:00,110.27,110.47,110.25,110.44,73705.0,101.2296,101.4132,101.2112,101.3857,73705.0
2023-01-11 13:25:00,110.45,110.54,110.4,110.51,104495.0,101.3948,101.4775,101.3489,101.4499,104495.0
2023-01-11 13:30:00,110.52,110.54,110.44,110.51,60617.0,101.4591,101.4775,101.3857,101.4499,60617.0
2023-01-11 13:35:00,110.51,110.62,110.51,110.56,47538.0,101.4499,101.5509,101.4499,101.4958,47538.0
2023-01-11 13:40:00,110.55,110.71,110.52,110.7,52081.0,101.4866,101.6335,101.4591,101.6243,52081.0
2023-01-11 13:45:00,110.7,110.72,110.61,110.62,66124.0,101.6243,101.6427,101.5417,101.5509,66124.0
2023-01-11 13:50:00,110.62,110.64,110.55,110.6,50290.0,101.5509,101.5693,101.4866,101.5325,50290.0
2023-01-11 13:55:00,110.59,110.64,110.55,110.61,51292.0,101.5234,101.5693,101.4866,101.5417,51292.0
2023-01-11 14:00:00,110.62,110.68,110.56,110.67,81512.0,101.5509,101.606,101.4958,101.5968,81512.0
2023-01-11 14:05:00,110.65,110.65,110.4,110.48,128768.0,101.5784,101.5784,101.3489,101.4224,128768.0
2023-01-11 14:10:00,110.48,110.51,110.39,110.48,103611.0,101.4224,101.4499,101.3398,101.4224,103611.0
2023-01-11 14:15:00,110.48,110.62,110.39,110.61,83184.0,101.4224,101.5509,101.3398,101.5417,83184.0
2023-01-11 14:20:00,110.62,110.85,110.62,110.84,160667.0,101.5509,101.762,101.5509,101.7529,160667.0
2023-01-11 14:25:00,110.84,111.03,110.84,110.89,186702.0,101.7529,101.9273,101.7529,101.7988,186702.0
2023-01-11 14:30:00,110.89,111.08,110.86,111.04,92220.0,101.7988,101.9732,101.7712,101.9365,92220.0
2023-01-11 14:35:00,111.04,111.08,110.92,110.95,109514.0,101.9365,101.9732,101.8263,101.8538,109514.0
2023-01-11 14:40:00,110.96,110.99,110.88,110.98,99496.0,101.863,101.8906,101.7896,101.8814,99496.0
2023-01-11 14:45:00,110.97,110.97,110.87,110.92,79673.0,101.8722,101.8722,101.7804,101.8263,79673.0
2023-01-11 14:50:00,110.93,110.98,110.88,110.97,93162.0,101.8355,101.8814,101.7896,101.8722,93162.0
2023-01-11 14:55:00,110.96,111.2,110.92,111.1,154887.0,101.863,102.0833,101.8263,101.9915,154887.0
2023-01-11 15:00:00,111.1,111.17,111.02,111.08,116997.0,101.9915,102.0558,101.9181,101.9732,116997.0
2023-01-11 15:05:00,111.08,111.18,111.05,111.1,114772.0,101.9732,102.065,101.9456,101.9915,114772.0
2023-01-11 15:10:00,111.1,111.23,111.07,111.16,150403.0,101.9915,102.1109,101.964,102.0466,150403.0
2023-01-11 15:15:00,111.16,111.24,111.11,111.14,115454.0,102.0466,102.1201,102.0007,102.0283,115454.0
2023-01-11 15:20:00,111.13,111.18,111.05,111.07,176790.0,102.0191,102.065,101.9456,101.964,176790.0
2023-01-11 15:25:00,111.07,111.26,111.05,111.24,139981.0,101.964,102.1384,101.9456,102.1201,139981.0
2023-01-11 15:30:00,111.24,111.24,111.01,111.06,202649.0,102.1201,102.1201,101.9089,101.9548,202649.0
2023-01-11 15:35:00,111.05,111.15,111.05,111.15,184295.0,101.9456,102.0374,101.9456,102.0374,184295.0
2023-01-11 15:40:00,111.14,111.17,110.96,111.05,269145.0,102.0283,102.0558,101.863,101.9456,269145.0
2023-01-11 15:45:00,111.04,111.35,111.03,111.33,297541.0,101.9365,102.221,101.9273,102.2027,297541.0
2023-01-11 15:50:00,111.3,111.45,111.21,111.26,405834.0,102.1751,102.3128,102.0925,102.1384,405834.0
2023-01-11 15:55:00,111.26,111.41,111.25,111.37,803069.0,102.1384,102.2761,102.1292,102.2394,803069.0
2023-01-12 09:30:00,111.82,112.4,111.74,112.08,466398.0,102.6525,103.185,102.5791,102.8912,466398.0
2023-01-12 09:35:00,112.09,112.28,111.87,111.94,217055.0,102.9004,103.0748,102.6984,102.7627,217055.0
2023-01-12 09:40:00,111.92,112.15,111.81,112.04,238232.0,102.7443,102.9555,102.6433,102.8545,238232.0
2023-01-12 09:45:00,112.04,112.49,112.01,112.48,190139.0,102.8545,103.2676,102.8269,103.2584,190139.0
2023-01-12 09:50:00,112.49,112.55,112.16,112.28,388985.0,103.2676,103.3227,102.9646,103.0748,388985.0
2023-01-12 09:55:00,112.26,112.45,112.0,112.38,182262.0,103.0564,103.2309,102.8178,103.1666,182262.0
2023-01-12 10:00:00,112.36,112.69,112.21,112.63,198113.0,103.1482,103.4512,103.0105,103.3961,198113.0
2023-01-12 10:05:00,112.62,112.98,112.59,112.96,245375.0,103.3869,103.7174,103.3594,103.6991,245375.0
2023-01-12 10:10:00,112.96,113.38,112.92,112.99,378904.0,103.6991,104.0846,103.6623,103.7266,378904.0
2023-01-12 10:15:00,112.98,113.05,112.88,112.97,181821.0,103.7174,103.7817,103.6256,103.7082,181821.0
2023-01-12 10:20:00,112.98,113.07,112.82,113.01,152465.0,103.7174,103.8,103.5705,103.745,152465.0
2023-01-12 10:25:00,112.99,113.03,112.86,112.99,149359.0,103.7266,103.7633,103.6073,103.7266,149359.0
2023-01-12 10:30:00,112.96,113.18,112.76,113.18,229064.0,103.6991,103.901,103.5155,103.901,229064.0
2023-01-12 10:35:00,113.17,113.27,113.08,113.21,120890.0,103.8918,103.9836,103.8092,103.9286,120890.0
2023-01-12 10:40:00,113.22,113.27,112.9,112.98,175391.0,103.9377,103.9836,103.644,103.7174,175391.0
2023-01-12 10:45:00,112.99,113.34,112.91,113.33,191143.0,103.7266,104.0479,103.6532,104.0387,191143.0
2023-01-12 10:50:00,113.32,113.45,113.16,113.34,222576.0,104.0295,104.1489,103.8827,104.0479,222576.0
2023-01-12 10:55:00,113.35,113.59,113.26,113.42,212005.0,104.0571,104.2774,103.9745,104.1213,212005.0
2023-01-12 11:00:00,113.43,113.43,113.04,113.27,175347.0,104.1305,104.1305,103.7725,103.9836,175347.0
2023-01-12 11:05:00,113.27,113.44,113.23,113.44,136795.0,103.9836,104.1397,103.9469,104.1397,136795.0
2023-01-12 11:10:00,113.43,113.74,113.43,113.73,126009.0,104.1305,104.4151,104.1305,104.4059,126009.0
2023-01-12 11:15:00,113.73,113.73,113.36,113.44,111082.0,104.4059,104.4059,104.0663,104.1397,111082.0
2023-01-12 11:20:00,113.44,113.63,113.4,113.58,95968.0,104.1397,104.3141,104.103,104.2682,95968.0
2023-01-12 11:25:00,113.58,113.63,113.47,113.48,85901.0,104.2682,104.3141,104.1672,104.1764,85901.0
2023-01-12 11:30:00,113.47,113.54,113.14,113.24,141149.0,104.1672,104.2315,103.8643,103.9561,141149.0
2023-01-12 11:35:00,113.24,113.29,113.12,113.22,110649.0,103.9561,104.002,103.8459,103.9377,110649.0
2023-01-12 11:40:00,113.21,113.43,113.19,113.38,65692.0,103.9286,104.1305,103.9102,104.0846,65692.0
2023-01-12 11:45:00,113.38,113.41,113.22,113.28,114946.0,104.0846,104.1122,103.9377,103.9928,114946.0
2023-01-12 11:50:00,113.27,113.42,113.17,113.19,135382.0,103.9836,104.1213,103.8918,103.9102,135382.0
2023-01-12 11:55:00,113.2,113.33,113.18,113.22,90592.0,103.9194,104.0387,103.901,103.9377,90592.0
2023-01-12 12:00:00,113.21,113.41,113.21,113.37,64515.0,103.9286,104.1122,103.9286,104.0754,64515.0
2023-01-12 12:05:00,113.37,113.48,113.29,113.4,91963.0,104.0754,104.1764,104.002,104.103,91963.0
2023-01-12 12:10:00,113.41,113.5,113.37,113.45,123907.0,104.1122,104.1948,104.0754,104.1489,123907.0
2023-01-12 12:15:00,113.46,113.52,113.35,113.38,103384.0,104.1581,104.2131,104.0571,104.0846,103384.0
2023-01-12 12:20:00,113.38,113.41,113.28,113.32,58373.0,104.0846,104.1122,103.9928,104.0295,58373.0
2023-01-12 12:25:00,113.32,113.47,113.25,113.41,85897.0,104.0295,104.1672,103.9653,104.1122,85897.0
2023-01-12 12:30:00,113.4,113.41,113.28,113.4,87430.0,104.103,104.1122,103.9928,104.103,87430.0
2023-01-12 12:35:00,113.4,113.48,113.31,113.31,174122.0,104.103,104.1764,104.0204,104.0204,174122.0
2023-01-12 12:40:00,113.3,113.44,113.24,113.4,115214.0,104.0112,104.1397,103.9561,104.103,115214.0
2023-01-12 12:45:00,113.4,113.42,113.28,113.29,115656.0,104.103,104.1213,103.9928,104.002,115656.0
2023-01-12 12:50:00,113.3,113.37,113.26,113.31,60669.0,104.0112,104.0754,103.9745,104.0204,60669.0
2023-01-12 12:55:00,113.31,113.39,113.28,113.36,59064.0,104.0204,104.0938,103.9928,104.0663,59064.0
2023-01-12 13:00:00,113.37,113.45,113.32,113.39,80993.0,104.0754,104.1489,104.0295,104.0938,80993.0
2023-01-12 13:05:00,113.39,113.43,113.27,113.33,74692.0,104.0938,104.1305,103.9836,104.0387,74692.0
2023-01-12 13:10:00,113.33,113.39,113.3,113.37,57900.0,104.0387,104.0938,104.0112,104.0754,57900.0
2023-01-12 13:15:00,113.38,113.42,113.3,113.31,79919.0,104.0846,104.1213,104.0112,104.0204,79919.0
2023-01-12 13:20:00,113.31,113.36,113.21,113.27,88391.0,104.0204,104.0663,103.9286,103.9836,88391.0
2023-01-12 13:25:00,113.27,113.27,112.84,112.88,159573.0,103.9836,103.9836,103.5889,103.6256,159573.0
2023-01-12 13:30:00,112.88,113.0,112.86,112.94,128588.0,103.6256,103.7358,103.6073,103.6807,128588.0
2023-01-12 13:35:00,112.94,113.14,112.88,113.12,116513.0,103.6807,103.8643,103.6256,103.8459,116513.0
2023-01-12 13:40:00,113.12,113.19,113.05,113.12,76181.0,103.8459,103.9102,103.7817,103.8459,76181.0
2023-01-12 13:45:00,113.11,113.29,113.08,113.26,171069.0,103.8368,104.002,103.8092,103.9745,171069.0
2023-01-12 13:50:00,113.24,113.34,113.16,113.29,86855.0,103.9561,104.0479,103.8827,104.002,86855.0
2023-01-12 13:55:00,113.29,113.39,113.25,113.39,60291.0,104.002,104.0938,103.9653,104.0938,60291.0
2023-01-12 14:00:00,113.4,113.41,113.15,113.2,115220.0,104.103,104.1122,103.8735,103.9194,115220.0
2023-01-12 14:05:00,113.19,113.33,113.07,113.15,154197.0,103.9102,104.0387,103.8,103.8735,154197.0
2023-01-12 14:10:00,113.15,113.32,113.1,113.28,161970.0,103.8735,104.0295,103.8276,103.9928,161970.0
2023-01-12 14:15:00,113.3,113.49,113.29,113.46,98068.0,104.0112,104.1856,104.002,104.1581,98068.0
2023-01-12 14:20:00,113.46,113.49,113.25,113.36,84270.0,104.1581,104.1856,103.9653,104.0663,84270.0
2023-01-12 14:25:00,113.34,113.39,113.25,113.3,76390.0,104.0479,104.0938,103.9653,104.0112,76390.0
2023-01-12 14:30:00,113.29,113.41,113.25,113.36,82041.0,104.002,104.1122,103.9653,104.0663,82041.0
2023-01-12 14:35:00,113.35,113.36,113.23,113.34,94781.0,104.0571,104.0663,103.9469,104.0479,94781.0
2023-01-12 14:40:00,113.35,113.41,113.3,113.36,72251.0,104.0571,104.1122,104.0112,104.0663,72251.0
2023-01-12 14:45:00,113.36,113.54,113.35,113.4,89724.0,104.0663,104.2315,104.0571,104.103,89724.0
2023-01-12 14:50:00,113.41,113.45,113.21,113.25,222750.0,104.1122,104.1489,103.9286,103.9653,222750.0
2023-01-12 14:55:00,113.25,113.25,113.09,113.19,137779.0,103.9653,103.9653,103.8184,103.9102,137779.0
2023-01-12 15:00:00,113.19,113.25,113.08,113.18,135108.0,103.9102,103.9653,103.8092,103.901,135108.0
2023-01-12 15:05:00,113.17,113.24,113.07,113.07,106257.0,103.8918,103.9561,103.8,103.8,106257.0
2023-01-12 15:10:00,113.08,113.11,113.01,113.06,84687.0,103.8092,103.8368,103.745,103.7909,84687.0
2023-01-12 15:15:00,113.05,113.06,112.86,112.88,127713.0,103.7817,103.7909,103.6073,103.6256,127713.0
2023-01-12 15:20:00,112.88,113.16,112.88,113.12,124922.0,103.6256,103.8827,103.6256,103.8459,124922.0
2023-01-12 15:25:00,113.13,113.25,112.98,113.06,225882.0,103.8551,103.9653,103.7174,103.7909,225882.0
2023-01-12 15:30:00,113.05,113.29,113.02,113.27,133361.0,103.7817,104.002,103.7541,103.9836,133361.0
2023-01-12 15:35:00,113.27,113.3,113.09,113.19,127828.0,103.9836,104.0112,103.8184,103.9102,127828.0
2023-01-12 15:40:00,113.19,113.29,113.1,113.15,178511.0,103.9102,104.002,103.8276,103.8735,178511.0
2023-01-12 15:45:00,113.15,113.16,112.95,112.97,220376.0,103.8735,103.8827,103.6899,103.7082,220376.0
2023-01-12 15:50:00,112.98,113.16,112.98,113.08,192020.0,103.7174,103.8827,103.7174,103.8092,192020.0
2023-01-12 15:55:00,113.09,113.28,113.01,113.21,403972.0,103.8184,103.9928,103.745,103.9286,403972.0
2023-01-13 09:30:00,113.11,113.33,112.95,113.09,256022.0,103.8368,104.0387,103.6899,103.8184,256022.0
2023-01-13 09:35:00,113.08,113.09,112.6,112.71,259846.0,103.8092,103.8184,103.3686,103.4695,259846.0
2023-01-13 09:40:00,112.72,112.89,112.64,112.72,133449.0,103.4787,103.6348,103.4053,103.4787,133449.0
2023-01-13 09:45:00,112.73,112.77,112.46,112.53,128449.0,103.4879,103.5246,103.24,103.3043,128449.0
2023-01-13 09:50:00,112.53,112.53,112.26,112.46,162220.0,103.3043,103.3043,103.0564,103.24,162220.0
2023-01-13 09:55:00,112.49,112.51,112.16,112.29,115521.0,103.2676,103.2859,102.9646,103.084,115521.0
2023-01-13 10:00:00,112.27,112.56,112.23,112.31,148426.0,103.0656,103.3318,103.0289,103.1023,148426.0
2023-01-13 10:05:00,112.31,112.71,112.31,112.57,103005.0,103.1023,103.4695,103.1023,103.341,103005.0
2023-01-13 10:10:00,112.57,112.76,112.54,112.73,101934.0,103.341,103.5155,103.3135,103.4879,101934.0
2023-01-13 10:15:00,112.74,112.98,112.73,112.98,143031.0,103.4971,103.7174,103.4879,103.7174,143031.0
2023-01-13 10:20:00,112.98,113.3,112.92,113.25,136370.0,103.7174,104.0112,103.6623,103.9653,136370.0
2023-01-13 10:25:00,113.26,113.35,113.19,113.3,122831.0,103.9745,104.0571,103.9102,104.0112,122831.0
2023-01-13 10:30:00,113.32,113.49,113.26,113.39,147491.0,104.0295,104.1856,103.9745,104.0938,147491.0
2023-01-13 10:35:00,113.4,113.4,113.07,113.07,192660.0,104.103,104.103,103.8,103.8,192660.0
2023-01-13 10:40:00,113.09,113.27,113.02,113.19,85836.0,103.8184,103.9836,103.7541,103.9102,85836.0
2023-01-13 10:45:00,113.2,113.43,113.2,113.42,53619.0,103.9194,104.1305,103.9194,104.1213,53619.0
2023-01-13 10:50:00,113.4,113.45,113.22,113.22,49100.0,104.103,104.1489,103.9377,103.9377,49100.0
2023-01-13 10:55:00,113.21,113.32,113.07,113.21,86281.0,103.9286,104.0295,103.8,103.9286,86281.0
2023-01-13 11:00:00,113.25,113.29,113.11,113.17,72867.0,103.9653,104.002,103.8368,103.8918,72867.0
2023-01-13 11:05:00,113.16,113.18,113.08,113.09,66359.0,103.8827,103.901,103.8092,103.8184,66359.0
2023-01-13 11:10:00,113.08,113.2,113.04,113.13,102028.0,103.8092,103.9194,103.7725,103.8551,102028.0
2023-01-13 11:15:00,113.12,113.16,112.94,112.97,130943.0,103.8459,103.8827,103.6807,103.7082,130943.0
2023-01-13 11:20:00,113.0,113.16,112.93,113.12,52198.0,103.7358,103.8827,103.6715,103.8459,52198.0
2023-01-13 11:25:00,113.12,113.19,113.07,113.08,67228.0,103.8459,103.9102,103.8,103.8092,67228.0
2023-01-13 11:30:00,113.08,113.1,112.84,112.94,85288.0,103.8092,103.8276,103.5889,103.6807,85288.0
2023-01-13 11:35:00,112.93,113.17,112.9,113.0,79631.0,103.6715,103.8918,103.644,103.7358,79631.0
2023-01-13 11:40:00,113.01,113.15,112.99,113.1,45084.0,103.745,103.8735,103.7266,103.8276,45084.0
2023-01-13 11:45:00,113.09,113.12,112.97,113.09,80827.0,103.8184,103.8459,103.7082,103.8184,80827.0
2023-01-13 11:50:00,113.08,113.11,113.01,113.08,43392.0,103.8092,103.8368,103.745,103.8092,43392.0
2023-01-13 11:55:00,113.08,113.12,112.96,113.03,68865.0,103.8092,103.8459,103.6991,103.7633,68865.0
2023-01-13 12:00:00,113.03,113.07,112.93,112.94,41432.0,103.7633,103.8,103.6715,103.6807,41432.0
2023-01-13 12:05:00,112.94,113.0,112.86,112.91,61955.0,103.6807,103.7358,103.6073,103.6532,61955.0
2023-01-13 12:10:00,112.91,113.02,112.91,112.98,43613.0,103.6532,103.7541,103.6532,103.7174,43613.0
2023-01-13 12:15:00,112.97,113.04,112.94,112.95,38674.0,103.7082,103.7725,103.6807,103.6899,38674.0
2023-01-13 12:20:00,112.94,112.95,112.79,112.81,133443.0,103.6807,103.6899,103.543,103.5614,133443.0
2023-01-13 12:25:00,112.79,112.83,112.69,112.69,80952.0,103.543,103.5797,103.4512,103.4512,80952.0
2023-01-13 12:30:00,112.68,112.72,112.6,112.7,58717.0,103.442,103.4787,103.3686,103.4604,58717.0
2023-01-13 12:35:00,112.72,112.74,112.46,112.48,94781.0,103.4787,103.4971,103.24,103.2584,94781.0
2023-01-13 12:40:00,112.46,112.52,112.37,112.5,99336.0,103.24,103.2951,103.1574,103.2768,99336.0
2023-01-13 12:45:00,112.5,112.54,112.41,112.44,70148.0,103.2768,103.3135,103.1941,103.2217,70148.0
2023-01-13 12:50:00,112.44,112.61,112.42,112.58,58809.0,103.2217,103.3777,103.2033,103.3502,58809.0
2023-01-13 12:55:00,112.57,112.63,112.53,112.56,63764.0,103.341,103.3961,103.3043,103.3318,63764.0
2023-01-13 13:00:00,112.56,112.7,112.55,112.62,52134.0,103.3318,103.4604,103.3227,103.3869,52134.0
2023-01-13 13:05:00,112.63,112.68,112.5,112.66,42970.0,103.3961,103.442,103.2768,103.4236,42970.0
2023-01-13 13:10:00,112.66,112.69,112.59,112.62,48999.0,103.4236,103.4512,103.3594,103.3869,48999.0
2023-01-13 13:15:00,112.6,112.69,112.59,112.59,79669.0,103.3686,103.4512,103.3594,103.3594,79669.0
2023-01-13 13:20:00,112.58,112.59,112.5,112.55,41865.0,103.3502,103.3594,103.2768,103.3227,41865.0
2023-01-13 13:25:00,112.54,112.64,112.51,112.57,51037.0,103.3135,103.4053,103.2859,103.341,51037.0
2023-01-13 13:30:00,112.56,112.7,112.54,112.7,38538.0,103.3318,103.4604,103.3135,103.4604,38538.0
2023-01-13 13:35:00,112.71,112.72,112.58,112.69,63636.0,103.4695,103.4787,103.3502,103.4512,63636.0
2023-01-13 13:40:00,112.7,112.91,112.69,112.89,78936.0,103.4604,103.6532,103.4512,103.6348,78936.0
2023-01-13 13:45:00,112.89,113.06,112.88,113.03,74180.0,103.6348,103.7909,103.6256,103.7633,74180.0
2023-01-13 13:50:00,113.03,113.06,112.9,112.93,57668.0,103.7633,103.7909,103.644,103.6715,57668.0
2023-01-13 13:55:00,112.95,113.14,112.94,113.11,68833.0,103.6899,103.8643,103.6807,103.8368,68833.0
2023-01-13 14:00:00,113.14,113.17,113.01,113.04,75170.0,103.8643,103.8918,103.745,103.7725,75170.0
2023-01-13 14:05:00,113.04,113.07,112.99,113.0,64789.0,103.7725,103.8,103.7266,103.7358,64789.0
2023-01-13 14:10:00,112.99,113.12,112.99,113.09,53123.0,103.7266,103.8459,103.7266,103.8184,53123.0
2023-01-13 14:15:00,113.09,113.1,113.02,113.07,68166.0,103.8184,103.8276,103.7541,103.8,68166.0
2023-01-13 14:20:00,113.06,113.08,112.96,113.01,142656.0,103.7909,103.8092,103.6991,103.745,142656.0
2023-01-13 14:25:00,113.02,113.07,112.9,112.93,96274.0,103.7541,103.8,103.644,103.6715,96274.0
2023-01-13 14:30:00,112.93,112.95,112.83,112.95,70898.0,103.6715,103.6899,103.5797,103.6899,70898.0
2023-01-13 14:35:00,112.95,112.98,112.84,112.98,82596.0,103.6899,103.7174,103.5889,103.7174,82596.0
2023-01-13 14:40:00,112.97,112.98,112.88,112.93,48956.0,103.7082,103.7174,103.6256,103.6715,48956.0
2023-01-13 14:45:00,112.94,113.0,112.9,112.94,67412.0,103.6807,103.7358,103.644,103.6807,67412.0
2023-01-13 14:50:00,112.93,112.95,112.85,112.9,53300.0,103.6715,103.6899,103.5981,103.644,53300.0
2023-01-13 14:55:00,112.89,113.0,112.88,112.99,65574.0,103.6348,103.7358,103.6256,103.7266,65574.0
2023-01-13 15:00:00,112.99,113.12,112.95,113.11,82654.0,103.7266,103.8459,103.6899,103.8368,82654.0
2023-01-13 15:05:00,113.1,113.15,113.09,113.14,52574.0,103.8276,103.8735,103.8184,103.8643,52574.0
2023-01-13 15:10:00,113.15,113.2,113.04,113.05,66941.0,103.8735,103.9194,103.7725,103.7817,66941.0
2023-01-13 15:15:00,113.05,113.09,112.97,113.07,42695.0,103.7817,103.8184,103.7082,103.8,42695.0
2023-01-13 15:20:00,113.07,113.17,113.03,113.11,59649.0,103.8,103.8918,103.7633,103.8368,59649.0
2023-01-13 15:25:00,113.11,113.15,113.07,113.15,59217.0,103.8368,103.8735,103.8,103.8735,59217.0
2023-01-13 15:30:00,113.14,113.21,113.12,113.15,59342.0,103.8643,103.9286,103.8459,103.8735,59342.0
2023-01-13 15:35:00,113.16,113.37,113.15,113.36,94841.0,103.8827,104.0754,103.8735,104.0663,94841.0
2023-01-13 15:40:00,113.36,113.4,113.27,113.36,130170.0,104.0663,104.103,103.9836,104.0663,130170.0
2023-01-13 15:45:00,113.35,113.37,113.23,113.32,113639.0,104.0571,104.0754,103.9469,104.0295,113639.0
2023-01-13 15:50:00,113.32,113.32,113.03,113.05,247194.0,104.0295,104.0295,103.7633,103.7817,247194.0
2023-01-13 15:55:00,113.04,113.3,113.02,113.15,548562.0,103.7725,104.0112,103.7541,103.8735,548562.0
2023-01-17 09:30:00,113.41,114.0,113.3,113.42,698172.0,104.1122,104.6538,104.0112,104.1213,698172.0
2023-01-17 09:35:00,113.41,113.69,113.4,113.58,226136.0,104.1122,104.3692,104.103,104.2682,226136.0
2023-01-17 09:40:00,113.57,114.07,113.49,113.95,537537.0,104.259,104.7181,104.1856,104.6079,537537.0
2023-01-17 09:45:00,113.96,114.02,113.84,114.0,251904.0,104.6171,104.6721,104.5069,104.6538,251904.0
2023-01-17 09:50:00,114.0,114.08,113.72,113.72,225831.0,104.6538,104.7272,104.3967,104.3967,225831.0
2023-01-17 09:55:00,113.7,113.79,113.22,113.22,248660.0,104.3784,104.461,103.9377,103.9377,248660.0
2023-01-17 10:00:00,113.23,113.37,112.96,113.21,248208.0,103.9469,104.0754,103.6991,103.9286,248208.0
2023-01-17 10:05:00,113.19,113.59,113.15,113.54,159120.0,103.9102,104.2774,103.8735,104.2315,159120.0
2023-01-17 10:10:00,113.54,113.68,113.52,113.63,134360.0,104.2315,104.36,104.2131,104.3141,134360.0
2023-01-17 10:15:00,113.64,113.76,113.53,113.53,161352.0,104.3233,104.4335,104.2223,104.2223,161352.0
2023-01-17 10:20:00,113.53,113.8,113.52,113.75,127133.0,104.2223,104.4702,104.2131,104.4243,127133.0
2023-01-17 10:25:00,113.76,113.79,113.5,113.68,115591.0,104.4335,104.461,104.1948,104.36,115591.0
2023-01-17 10:30:00,113.67,113.72,113.55,113.67,96847.0,104.3508,104.3967,104.2407,104.3508,96847.0
2023-01-17 10:35:00,113.68,113.77,113.48,113.5,119193.0,104.36,104.4426,104.1764,104.1948,119193.0
2023-01-17 10:40:00,113.51,113.59,113.35,113.48,184306.0,104.204,104.2774,104.0571,104.1764,184306.0
2023-01-17 10:45:00,113.47,113.5,113.27,113.48,140857.0,104.1672,104.1948,103.9836,104.1764,140857.0
2023-01-17 10:50:00,113.49,113.54,113.3,113.36,93154.0,104.1856,104.2315,104.0112,104.0663,93154.0
2023-01-17 10:55:00,113.35,113.37,113.18,113.32,134439.0,104.0571,104.0754,103.901,104.0295,134439.0
2023-01-17 11:00:00,113.33,113.56,113.27,113.48,112238.0,104.0387,104.2499,103.9836,104.1764,112238.0
2023-01-17 11:05:00,113.49,113.51,113.32,113.34,145373.0,104.1856,104.204,104.0295,104.0479,145373.0
2023-01-17 11:10:00,113.34,113.34,113.18,113.25,186133.0,104.0479,104.0479,103.901,103.9653,186133.0
2023-01-17 11:15:00,113.27,113.27,112.9,112.95,211098.0,103.9836,103.9836,103.644,103.6899,211098.0
2023-01-17 11:20:00,112.95,112.99,112.84,112.87,157284.0,103.6899,103.7266,103.5889,103.6164,157284.0
2023-01-17 11:25:00,112.86,113.15,112.84,113.07,116276.0,103.6073,103.8735,103.5889,103.8,116276.0
2023-01-17 11:30:00,113.05,113.19,113.02,113.11,92823.0,103.7817,103.9102,103.7541,103.8368,92823.0
2023-01-17 11:35:00,113.12,113.16,113.04,113.14,80864.0,103.8459,103.8827,103.7725,103.8643,80864.0
2023-01-17 11:40:00,113.14,113.19,113.02,113.06,112780.0,103.8643,103.9102,103.7541,103.7909,112780.0
2023-01-17 11:45:00,113.07,113.16,113.05,113.15,46225.0,103.8,103.8827,103.7817,103.8735,46225.0
2023-01-17 11:50:00,113.15,113.17,112.96,113.03,112330.0,103.8735,103.8918,103.6991,103.7633,112330.0
2023-01-17 11:55:00,113.02,113.03,112.86,112.93,102679.0,103.7541,103.7633,103.6073,103.6715,102679.0
2023-01-17 12:00:00,112.95,113.09,112.95,113.07,65889.0,103.6899,103.8184,103.6899,103.8,65889.0
2023-01-17 12:05:00,113.07,113.11,113.03,113.08,55100.0,103.8,103.8368,103.7633,103.8092,55100.0
2023-01-17 12:10:00,113.07,113.18,113.06,113.16,71017.0,103.8,103.901,103.7909,103.8827,71017.0
2023-01-17 12:15:00,113.16,113.19,113.08,113.15,68852.0,103.8827,103.9102,103.8092,103.8735,68852.0
2023-01-17 12:20:00,113.15,113.16,113.05,113.09,151596.0,103.8735,103.8827,103.7817,103.8184,151596.0
2023-01-17 12:25:00,113.09,113.1,112.89,112.92,127320.0,103.8184,103.8276,103.6348,103.6623,127320.0
2023-01-17 12:30:00,112.91,113.05,112.85,112.96,75363.0,103.6532,103.7817,103.5981,103.6991,75363.0
2023-01-17 12:35:00,112.97,113.0,112.88,112.91,52288.0,103.7082,103.7358,103.6256,103.6532,52288.0
2023-01-17 12:40:00,112.9,113.02,112.9,112.97,47548.0,103.644,103.7541,103.644,103.7082,47548.0
2023-01-17 12:45:00,112.97,112.98,112.85,112.87,70738.0,103.7082,103.7174,103.5981,103.6164,70738.0
2023-01-17 12:50:00,112.86,112.86,112.71,112.78,86299.0,103.6073,103.6073,103.4695,103.5338,86299.0
2023-01-17 12:55:00,112.77,112.84,112.74,112.78,96241.0,103.5246,103.5889,103.4971,103.5338,96241.0
2023-01-17 13:00:00,112.77,112.95,112.67,112.94,55496.0,103.5246,103.6899,103.4328,103.6807,55496.0
2023-01-17 13:05:00,112.94,112.97,112.84,112.87,37557.0,103.6807,103.7082,103.5889,103.6164,37557.0
2023-01-17 13:10:00,112.86,112.93,112.83,112.89,45783.0,103.6073,103.6715,103.5797,103.6348,45783.0
2023-01-17 13:15:00,112.9,112.93,112.82,112.88,62280.0,103.644,103.6715,103.5705,103.6256,62280.0
2023-01-17 13:20:00,112.88,112.91,112.8,112.84,65396.0,103.6256,103.6532,103.5522,103.5889,65396.0
2023-01-17 13:25:00,112.84,112.86,112.77,112.82,85796.0,103.5889,103.6073,103.5246,103.5705,85796.0
2023-01-17 13:30:00,112.82,112.85,112.77,112.78,67445.0,103.5705,103.5981,103.5246,103.5338,67445.0
2023-01-17 13:35:00,112.79,112.93,112.79,112.91,45779.0,103.543,103.6715,103.543,103.6532,45779.0
2023-01-17 13:40:00,112.91,113.0,112.9,112.98,73564.0,103.6532,103.7358,103.644,103.7174,73564.0
2023-01-17 13:45:00,112.98,113.05,112.89,113.01,112615.0,103.7174,103.7817,103.6348,103.745,112615.0
2023-01-17 13:50:00,113.02,113.06,112.97,113.01,86371.0,103.7541,103.7909,103.7082,103.745,86371.0
2023-01-17 13:55:00,113.0,113.06,112.97,113.04,64691.0,103.7358,103.7909,103.7082,103.7725,64691.0
2023-01-17 14:00:00,113.03,113.08,113.01,113.04,70276.0,103.7633,103.8092,103.745,103.7725,70276.0
2023-01-17 14:05:00,113.04,113.11,113.02,113.08,68481.0,103.7725,103.8368,103.7541,103.8092,68481.0
2023-01-17 14:10:00,113.08,113.24,113.06,113.17,80588.0,103.8092,103.9561,103.7909,103.8918,80588.0
2023-01-17 14:15:00,113.17,113.18,113.05,113.17,88786.0,103.8918,103.901,103.7817,103.8918,88786.0
2023-01-17 14:20:00,113.17,113.18,113.02,113.05,93400.0,103.8918,103.901,103.7541,103.7817,93400.0
2023-01-17 14:25:00,113.05,113.08,113.0,113.03,78102.0,103.7817,103.8092,103.7358,103.7633,78102.0
2023-01-17 14:30:00,113.04,113.17,113.03,113.15,110482.0,103.7725,103.8918,103.7633,103.8735,110482.0
2023-01-17 14:35:00,113.15,113.21,113.09,113.09,107811.0,103.8735,103.9286,103.8184,103.8184,107811.0
2023-01-17 14:40:00,113.09,113.13,113.01,113.11,102949.0,103.8184,103.8551,103.745,103.8368,102949.0
2023-01-17 14:45:00,113.12,113.2,113.04,113.13,86853.0,103.8459,103.9194,103.7725,103.8551,86853.0
2023-01-17 14:50:00,113.14,113.2,113.11,113.19,75207.0,103.8643,103.9194,103.8368,103.9102,75207.0
2023-01-17 14:55:00,113.19,113.19,113.0,113.03,134321.0,103.9102,103.9102,103.7358,103.7633,134321.0
2023-01-17 15:00:00,113.03,113.3,113.01,113.27,123501.0,103.7633,104.0112,103.745,103.9836,123501.0
2023-01-17 15:05:00,113.27,113.3,113.13,113.13,88296.0,103.9836,104.0112,103.8551,103.8551,88296.0
2023-01-17 15:10:00,113.14,113.19,113.02,113.04,92933.0,103.8643,103.9102,103.7541,103.7725,92933.0
2023-01-17 15:15:00,113.03,113.03,112.95,113.0,70095.0,103.7633,103.7633,103.6899,103.7358,70095.0
2023-01-17 15:20:00,112.99,113.07,112.9,112.98,75750.0,103.7266,103.8,103.644,103.7174,75750.0
2023-01-17 15:25:00,113.0,113.02,112.87,112.89,91960.0,103.7358,103.7541,103.6164,103.6348,91960.0
2023-01-17 15:30:00,112.89,112.98,112.8,112.98,129999.0,103.6348,103.7174,103.5522,103.7174,129999.0
2023-01-17 15:35:00,112.98,113.06,112.91,113.0,91045.0,103.7174,103.7909,103.6532,103.7358,91045.0
2023-01-17 15:40:00,112.99,113.09,112.95,112.99,125187.0,103.7266,103.8184,103.6899,103.7266,125187.0
2023-01-17 15:45:00,113.0,113.01,112.91,112.94,179052.0,103.7358,103.745,103.6532,103.6807,179052.0
2023-01-17 15:50:00,112.93,113.03,112.82,112.89,309609.0,103.6715,103.7633,103.5705,103.6348,309609.0
2023-01-17 15:55:00,112.9,113.04,112.84,112.94,671755.0,103.644,103.7725,103.5889,103.6807,671755.0
2023-01-18 09:30:00,113.26,113.81,113.25,113.53,386217.0,103.9745,104.4794,103.9653,104.2223,386217.0
2023-01-18 09:35:00,113.5,113.59,113.12,113.56,276255.0,104.1948,104.2774,103.8459,104.2499,276255.0
2023-01-18 09:40:00,113.57,113.89,113.49,113.72,261788.0,104.259,104.5528,104.1856,104.3967,261788.0
2023-01-18 09:45:00,113.71,114.04,113.66,113.93,280899.0,104.3876,104.6905,104.3417,104.5895,280899.0
2023-01-18 09:50:00,113.92,113.94,113.64,113.73,153088.0,104.5803,104.5987,104.3233,104.4059,153088.0
2023-01-18 09:55:00,113.73,113.88,113.72,113.79,107215.0,104.4059,104.5436,104.3967,104.461,107215.0
2023-01-18 10:00:00,113.78,113.88,113.46,113.58,207463.0,104.4518,104.5436,104.1581,104.2682,207463.0
2023-01-18 10:05:00,113.62,113.65,113.48,113.54,73281.0,104.3049,104.3325,104.1764,104.2315,73281.0
2023-01-18 10:10:00,113.53,113.8,113.48,113.77,113183.0,104.2223,104.4702,104.1764,104.4426,113183.0
2023-01-18 10:15:00,113.76,113.9,113.7,113.9,125785.0,104.4335,104.562,104.3784,104.562,125785.0
2023-01-18 10:20:00,113.9,113.99,113.86,113.94,105391.0,104.562,104.6446,104.5253,104.5987,105391.0
2023-01-18 10:25:00,113.95,114.03,113.87,113.88,142822.0,104.6079,104.6813,104.5344,104.5436,142822.0
2023-01-18 10:30:00,113.89,113.95,113.8,113.86,93411.0,104.5528,104.6079,104.4702,104.5253,93411.0
2023-01-18 10:35:00,113.86,113.87,113.66,113.7,77799.0,104.5253,104.5344,104.3417,104.3784,77799.0
2023-01-18 10:40:00,113.7,113.89,113.65,113.77,96808.0,104.3784,104.5528,104.3325,104.4426,96808.0
2023-01-18 10:45:00,113.78,114.0,113.78,113.98,172336.0,104.4518,104.6538,104.4518,104.6354,172336.0
2023-01-18 10:50:00,114.0,114.12,113.92,113.93,171770.0,104.6538,104.764,104.5803,104.5895,171770.0
2023-01-18 10:55:00,113.92,113.93,113.69,113.81,99569.0,104.5803,104.5895,104.3692,104.4794,99569.0
2023-01-18 11:00:00,113.84,113.95,113.73,113.79,69017.0,104.5069,104.6079,104.4059,104.461,69017.0
2023-01-18 11:05:00,113.8,113.8,113.5,113.58,116807.0,104.4702,104.4702,104.1948,104.2682,116807.0
2023-01-18 11:10:00,113.6,113.77,113.5,113.64,103965.0,104.2866,104.4426,104.1948,104.3233,103965.0
2023-01-18 11:15:00,113.64,113.64,113.2,113.23,178167.0,104.3233,104.3233,103.9194,103.9469,178167.0
2023-01-18 11:20:00,113.22,113.29,113.1,113.19,140609.0,103.9377,104.002,103.8276,103.9102,140609.0
2023-01-18 11:25:00,113.19,113.25,113.02,113.07,125915.0,103.9102,103.9653,103.7541,103.8,125915.0
2023-01-18 11:30:00,113.06,113.11,112.88,113.01,154344.0,103.7909,103.8368,103.6256,103.745,154344.0
2023-01-18 11:35:00,113.01,113.02,112.7,112.71,126385.0,103.745,103.7541,103.4604,103.4695,126385.0
2023-01-18 11:40:00,112.7,112.74,112.38,112.42,158406.0,103.4604,103.4971,103.1666,103.2033,158406.0
2023-01-18 11:45:00,112.4,112.6,112.36,112.59,177051.0,103.185,103.3686,103.1482,103.3594,177051.0
2023-01-18 11:50:00,112.61,112.61,112.46,112.56,105880.0,103.3777,103.3777,103.24,103.3318,105880.0
2023-01-18 11:55:00,112.57,112.58,112.41,112.5,96961.0,103.341,103.3502,103.1941,103.2768,96961.0
2023-01-18 12:00:00,112.51,112.57,112.25,112.29,211185.0,103.2859,103.341,103.0473,103.084,211185.0
2023-01-18 12:05:00,112.29,112.29,111.98,112.09,245054.0,103.084,103.084,102.7994,102.9004,245054.0
2023-01-18 12:10:00,112.08,112.08,111.8,111.93,194156.0,102.8912,102.8912,102.6342,102.7535,194156.0
2023-01-18 12:15:00,111.92,111.92,111.7,111.86,117484.0,102.7443,102.7443,102.5424,102.6892,117484.0
2023-01-18 12:20:00,111.86,111.88,111.37,111.39,132718.0,102.6892,102.7076,102.2394,102.2578,132718.0
2023-01-18 12:25:00,111.37,111.46,111.27,111.33,239048.0,102.2394,102.322,102.1476,102.2027,239048.0
2023-01-18 12:30:00,111.31,111.35,111.15,111.27,142221.0,102.1843,102.221,102.0374,102.1476,142221.0
2023-01-18 12:35:00,111.26,111.43,111.21,111.26,106657.0,102.1384,102.2945,102.0925,102.1384,106657.0
2023-01-18 12:40:00,111.26,111.26,110.97,111.02,133706.0,102.1384,102.1384,101.8722,101.9181,133706.0
2023-01-18 12:45:00,111.02,111.18,110.93,111.15,93394.0,101.9181,102.065,101.8355,102.0374,93394.0
2023-01-18 12:50:00,111.16,111.27,111.06,111.13,95800.0,102.0466,102.1476,101.9548,102.0191,95800.0
2023-01-18 12:55:00,111.14,111.17,111.05,111.09,70128.0,102.0283,102.0558,101.9456,101.9824,70128.0
2023-01-18 13:00:00,111.09,111.17,110.9,110.95,119480.0,101.9824,102.0558,101.8079,101.8538,119480.0
2023-01-18 13:05:00,110.99,111.0,110.78,110.79,111495.0,101.8906,101.8997,101.6978,101.707,111495.0
2023-01-18 13:10:00,110.8,110.99,110.74,110.99,163155.0,101.7161,101.8906,101.6611,101.8906,163155.0
2023-01-18 13:15:00,111.0,111.01,110.76,110.82,102644.0,101.8997,101.9089,101.6794,101.7345,102644.0
2023-01-18 13:20:00,110.82,110.87,110.7,110.84,110298.0,101.7345,101.7804,101.6243,101.7529,110298.0
2023-01-18 13:25:00,110.83,111.13,110.76,111.11,144245.0,101.7437,102.0191,101.6794,102.0007,144245.0
2023-01-18 13:30:00,111.1,111.41,111.06,111.28,156491.0,101.9915,102.2761,101.9548,102.1568,156491.0
2023-01-18 13:35:00,111.27,111.45,111.26,111.39,131156.0,102.1476,102.3128,102.1384,102.2578,131156.0
2023-01-18 13:40:00,111.4,111.7,111.4,111.69,124152.0,102.2669,102.5424,102.2669,102.5332,124152.0
2023-01-18 13:45:00,111.68,111.73,111.42,111.43,171792.0,102.524,102.5699,102.2853,102.2945,171792.0
2023-01-18 13:50:00,111.44,111.46,111.31,111.36,75711.0,102.3037,102.322,102.1843,102.2302,75711.0
2023-01-18 13:55:00,111.35,111.36,111.19,111.22,95515.0,102.221,102.2302,102.0742,102.1017,95515.0
2023-01-18 14:00:00,111.23,111.33,111.12,111.31,89679.0,102.1109,102.2027,102.0099,102.1843,89679.0
2023-01-18 14:05:00,111.3,111.3,111.1,111.13,101061.0,102.1751,102.1751,101.9915,102.0191,101061.0
2023-01-18 14:10:00,111.12,111.23,111.02,111.1,126620.0,102.0099,102.1109,101.9181,101.9915,126620.0
2023-01-18 14:15:00,111.1,111.13,110.9,110.91,85025.0,101.9915,102.0191,101.8079,101.8171,85025.0
2023-01-18 14:20:00,110.91,111.09,110.91,111.02,93980.0,101.8171,101.9824,101.8171,101.9181,93980.0
2023-01-18 14:25:00,111.02,111.11,110.96,111.09,133008.0,101.9181,102.0007,101.863,101.9824,133008.0
2023-01-18 14:30:00,111.1,111.15,111.01,111.03,107930.0,101.9915,102.0374,101.9089,101.9273,107930.0
2023-01-18 14:35:00,111.04,111.06,110.9,110.92,68350.0,101.9365,101.9548,101.8079,101.8263,68350.0
2023-01-18 14:40:00,110.93,110.99,110.87,110.94,59622.0,101.8355,101.8906,101.7804,101.8447,59622.0
2023-01-18 14:45:00,110.94,111.07,110.93,110.96,101828.0,101.8447,101.964,101.8355,101.863,101828.0
2023-01-18 14:50:00,110.95,110.97,110.8,110.85,83659.0,101.8538,101.8722,101.7161,101.762,83659.0
2023-01-18 14:55:00,110.86,110.86,110.66,110.67,93169.0,101.7712,101.7712,101.5876,101.5968,93169.0
2023-01-18 15:00:00,110.66,110.66,110.44,110.5,162778.0,101.5876,101.5876,101.3857,101.4407,162778.0
2023-01-18 15:05:00,110.49,110.68,110.39,110.66,101027.0,101.4316,101.606,101.3398,101.5876,101027.0
2023-01-18 15:10:00,110.67,110.92,110.64,110.87,124722.0,101.5968,101.8263,101.5693,101.7804,124722.0
2023-01-18 15:15:00,110.88,110.94,110.68,110.89,128649.0,101.7896,101.8447,101.606,101.7988,128649.0
2023-01-18 15:20:00,110.89,110.92,110.78,110.83,88029.0,101.7988,101.8263,101.6978,101.7437,88029.0
2023-01-18 15:25:00,110.83,110.95,110.81,110.87,103400.0,101.7437,101.8538,101.7253,101.7804,103400.0
2023-01-18 15:30:00,110.86,110.88,110.66,110.72,151797.0,101.7712,101.7896,101.5876,101.6427,151797.0
2023-01-18 15:35:00,110.71,110.9,110.71,110.85,135632.0,101.6335,101.8079,101.6335,101.762,135632.0
2023-01-18 15:40:00,110.84,110.91,110.77,110.84,177252.0,101.7529,101.8171,101.6886,101.7529,177252.0
2023-01-18 15:45:00,110.84,110.93,110.76,110.76,200526.0,101.7529,101.8355,101.6794,101.6794,200526.0
2023-01-18 15:50:00,110.75,110.78,110.59,110.72,272420.0,101.6702,101.6978,101.5234,101.6427,272420.0
2023-01-18 15:55:00,110.71,110.72,110.44,110.6,616501.0,101.6335,101.6427,101.3857,101.5325,616501.0
2023-01-19 09:30:00,110.07,110.43,109.84,110.11,340473.0,101.046,101.3765,100.8348,101.0827,340473.0
2023-01-19 09:35:00,110.14,110.41,110.08,110.3,186637.0,101.1102,101.3581,101.0552,101.2571,186637.0
2023-01-19 09:40:00,110.3,110.62,110.12,110.38,231296.0,101.2571,101.5509,101.0919,101.3306,231296.0
2023-01-19 09:45:00,110.38,110.85,110.35,110.59,207037.0,101.3306,101.762,101.303,101.5234,207037.0
2023-01-19 09:50:00,110.6,110.7,110.22,110.28,173317.0,101.5325,101.6243,101.1837,101.2388,173317.0
2023-01-19 09:55:00,110.28,110.38,110.11,110.14,112851.0,101.2388,101.3306,101.0827,101.1102,112851.0
2023-01-19 10:00:00,110.15,110.22,109.92,110.02,185314.0,101.1194,101.1837,100.9083,101.0001,185314.0
2023-01-19 10:05:00,110.04,110.56,110.04,110.5,142490.0,101.0184,101.4958,101.0184,101.4407,142490.0
2023-01-19 10:10:00,110.5,110.51,110.09,110.22,133508.0,101.4407,101.4499,101.0643,101.1837,133508.0
2023-01-19 10:15:00,110.25,110.77,110.23,110.75,154316.0,101.2112,101.6886,101.1929,101.6702,154316.0
2023-01-19 10:20:00,110.75,110.9,110.61,110.65,130932.0,101.6702,101.8079,101.5417,101.5784,130932.0
2023-01-19 10:25:00,110.65,110.69,110.38,110.45,89578.0,101.5784,101.6152,101.3306,101.3948,89578.0
2023-01-19 10:30:00,110.46,110.59,110.43,110.59,79836.0,101.404,101.5234,101.3765,101.5234,79836.0
2023-01-19 10:35:00,110.6,110.68,110.49,110.57,107582.0,101.5325,101.606,101.4316,101.505,107582.0
2023-01-19 10:40:00,110.58,110.81,110.58,110.71,103128.0,101.5142,101.7253,101.5142,101.6335,103128.0
2023-01-19 10:45:00,110.7,110.76,110.61,110.65,79008.0,101.6243,101.6794,101.5417,101.5784,79008.0
2023-01-19 10:50:00,110.65,110.68,110.25,110.33,128042.0,101.5784,101.606,101.2112,101.2847,128042.0
2023-01-19 10:55:00,110.32,110.34,110.2,110.3,79623.0,101.2755,101.2939,101.1653,101.2571,79623.0
2023-01-19 11:00:00,110.31,110.51,110.12,110.23,194481.0,101.2663,101.4499,101.0919,101.1929,194481.0
2023-01-19 11:05:00,110.24,110.5,110.23,110.38,71499.0,101.2021,101.4407,101.1929,101.3306,71499.0
2023-01-19 11:10:00,110.39,110.45,110.25,110.3,85412.0,101.3398,101.3948,101.2112,101.2571,85412.0
2023-01-19 11:15:00,110.31,110.41,110.1,110.12,106339.0,101.2663,101.3581,101.0735,101.0919,106339.0
2023-01-19 11:20:00,110.12,110.12,109.8,109.83,124877.0,101.0919,101.0919,100.7981,100.8257,124877.0
2023-01-19 11:25:00,109.82,109.84,109.69,109.79,114596.0,100.8165,100.8348,100.6971,100.7889,114596.0
2023-01-19 11:30:00,109.79,110.07,109.76,110.07,107620.0,100.7889,101.046,100.7614,101.046,107620.0
2023-01-19 11:35:00,110.05,110.07,109.84,110.0,111829.0,101.0276,101.046,100.8348,100.9817,111829.0
2023-01-19 11:40:00,110.0,110.04,109.58,109.63,156519.0,100.9817,101.0184,100.5962,100.6421,156519.0
2023-01-19 11:45:00,109.65,109.82,109.58,109.78,85674.0,100.6604,100.8165,100.5962,100.7798,85674.0
2023-01-19 11:50:00,109.77,109.99,109.76,109.98,51186.0,100.7706,100.9725,100.7614,100.9634,51186.0
2023-01-19 11:55:00,109.97,110.03,109.91,109.97,75806.0,100.9542,101.0093,100.8991,100.9542,75806.0
2023-01-19 12:00:00,109.98,110.37,109.97,110.33,101249.0,100.9634,101.3214,100.9542,101.2847,101249.0
2023-01-19 12:05:00,110.33,110.55,110.3,110.53,94146.0,101.2847,101.4866,101.2571,101.4683,94146.0
2023-01-19 12:10:00,110.54,110.92,110.54,110.9,121139.0,101.4775,101.8263,101.4775,101.8079,121139.0
2023-01-19 12:15:00,110.91,111.11,110.86,111.07,138355.0,101.8171,102.0007,101.7712,101.964,138355.0
2023-01-19 12:20:00,111.08,111.15,110.98,111.05,122529.0,101.9732,102.0374,101.8814,101.9456,122529.0
2023-01-19 12:25:00,111.05,111.11,111.0,111.04,106902.0,101.9456,102.0007,101.8997,101.9365,106902.0
2023-01-19 12:30:00,111.03,111.06,110.8,110.91,64036.0,101.9273,101.9548,101.7161,101.8171,64036.0
2023-01-19 12:35:00,110.92,111.01,110.9,110.93,68919.0,101.8263,101.9089,101.8079,101.8355,68919.0
2023-01-19 12:40:00,110.93,110.96,110.79,110.8,60260.0,101.8355,101.863,101.707,101.7161,60260.0
2023-01-19 12:45:00,110.8,110.91,110.78,110.84,69789.0,101.7161,101.8171,101.6978,101.7529,69789.0
2023-01-19 12:50:00,110.83,110.89,110.74,110.76,53435.0,101.7437,101.7988,101.6611,101.6794,53435.0
2023-01-19 12:55:00,110.76,110.9,110.72,110.89,51656.0,101.6794,101.8079,101.6427,101.7988,51656.0
2023-01-19 13:00:00,110.9,111.2,110.9,111.08,102611.0,101.8079,102.0833,101.8079,101.9732,102611.0
2023-01-19 13:05:00,111.08,111.11,110.91,111.08,47339.0,101.9732,102.0007,101.8171,101.9732,47339.0
2023-01-19 13:10:00,111.08,111.08,110.98,111.05,44394.0,101.9732,101.9732,101.8814,101.9456,44394.0
2023-01-19 13:15:00,111.06,111.17,110.95,111.14,69967.0,101.9548,102.0558,101.8538,102.0283,69967.0
2023-01-19 13:20:00,111.13,111.22,111.1,111.14,111124.0,102.0191,102.1017,101.9915,102.0283,111124.0
2023-01-19 13:25:00,111.14,111.14,110.98,111.07,61109.0,102.0283,102.0283,101.8814,101.964,61109.0
2023-01-19 13:30:00,111.08,111.26,111.07,111.26,70522.0,101.9732,102.1384,101.964,102.1384,70522.0
2023-01-19 13:35:00,111.26,111.49,111.24,111.48,116915.0,102.1384,102.3496,102.1201,102.3404,116915.0
2023-01-19 13:40:00,111.48,111.6,111.28,111.29,89657.0,102.3404,102.4506,102.1568,102.166,89657.0
2023-01-19 13:45:00,111.29,111.4,111.24,111.31,60271.0,102.166,102.2669,102.1201,102.1843,60271.0
2023-01-19 13:50:00,111.32,111.42,111.3,111.39,74061.0,102.1935,102.2853,102.1751,102.2578,74061.0
2023-01-19 13:55:00,111.38,111.61,111.37,111.59,85551.0,102.2486,102.4597,102.2394,102.4414,85551.0
2023-01-19 14:00:00,111.58,111.71,111.49,111.69,96312.0,102.4322,102.5515,102.3496,102.5332,96312.0
2023-01-19 14:05:00,111.69,111.71,111.56,111.7,94266.0,102.5332,102.5515,102.4138,102.5424,94266.0
2023-01-19 14:10:00,111.69,111.83,111.52,111.79,98380.0,102.5332,102.6617,102.3771,102.625,98380.0
2023-01-19 14:15:00,111.79,111.96,111.77,111.95,125407.0,102.625,102.781,102.6066,102.7719,125407.0
2023-01-19 14:20:00,111.95,112.13,111.91,112.08,160628.0,102.7719,102.9371,102.7351,102.8912,160628.0
2023-01-19 14:25:00,112.07,112.08,111.95,111.98,74601.0,102.882,102.8912,102.7719,102.7994,74601.0
2023-01-19 14:30:00,111.98,111.98,111.79,111.82,86863.0,102.7994,102.7994,102.625,102.6525,86863.0
2023-01-19 14:35:00,111.83,111.94,111.8,111.85,58124.0,102.6617,102.7627,102.6342,102.6801,58124.0
2023-01-19 14:40:00,111.86,111.9,111.72,111.8,93542.0,102.6892,102.726,102.5607,102.6342,93542.0
2023-01-19 14:45:00,111.8,111.88,111.72,111.77,81633.0,102.6342,102.7076,102.5607,102.6066,81633.0
2023-01-19 14:50:00,111.78,111.81,111.71,111.79,87172.0,102.6158,102.6433,102.5515,102.625,87172.0
2023-01-19 14:55:00,111.8,111.92,111.76,111.86,120476.0,102.6342,102.7443,102.5974,102.6892,120476.0
2023-01-19 15:00:00,111.86,111.94,111.79,111.84,101085.0,102.6892,102.7627,102.625,102.6709,101085.0
2023-01-19 15:05:00,111.84,111.85,111.68,111.79,78910.0,102.6709,102.6801,102.524,102.625,78910.0
2023-01-19 15:10:00,111.78,111.8,111.67,111.67,70788.0,102.6158,102.6342,102.5148,102.5148,70788.0
2023-01-19 15:15:00,111.67,111.71,111.58,111.67,91338.0,102.5148,102.5515,102.4322,102.5148,91338.0
2023-01-19 15:20:00,111.67,111.82,111.63,111.76,94947.0,102.5148,102.6525,102.4781,102.5974,94947.0
2023-01-19 15:25:00,111.76,111.87,111.71,111.77,90660.0,102.5974,102.6984,102.5515,102.6066,90660.0
2023-01-19 15:30:00,111.78,111.8,111.64,111.73,92654.0,102.6158,102.6342,102.4873,102.5699,92654.0
2023-01-19 15:35:00,111.73,111.87,111.7,111.81,80983.0,102.5699,102.6984,102.5424,102.6433,80983.0
2023-01-19 15:40:00,111.82,111.82,111.64,111.65,145499.0,102.6525,102.6525,102.4873,102.4965,145499.0
2023-01-19 15:45:00,111.66,111.71,111.5,111.5,130073.0,102.5056,102.5515,102.3588,102.3588,130073.0
2023-01-19 15:50:00,111.51,111.56,111.37,111.54,223811.0,102.3679,102.4138,102.2394,102.3955,223811.0
2023-01-19 15:55:00,111.53,111.57,111.3,111.33,409620.0,102.3863,102.423,102.1751,102.2027,409620.0
2023-01-20 09:30:00,111.36,111.47,110.61,110.75,1592906.0,102.2302,102.3312,101.5417,101.6702,1592906.0
2023-01-20 09:35:00,110.78,110.92,110.63,110.84,152937.0,101.6978,101.8263,101.5601,101.7529,152937.0
2023-01-20 09:40:00,110.87,111.23,110.81,111.05,174588.0,101.7804,102.1109,101.7253,101.9456,174588.0
2023-01-20 09:45:00,111.1,111.33,111.09,111.14,114361.0,101.9915,102.2027,101.9824,102.0283,114361.0
2023-01-20 09:50:00,111.15,111.33,111.09,111.24,147503.0,102.0374,102.2027,101.9824,102.1201,147503.0
2023-01-20 09:55:00,111.23,111.45,111.11,111.35,111167.0,102.1109,102.3128,102.0007,102.221,111167.0
2023-01-20 10:00:00,111.36,111.5,111.25,111.5,140187.0,102.2302,102.3588,102.1292,102.3588,140187.0
2023-01-20 10:05:00,111.5,111.84,111.38,111.82,136742.0,102.3588,102.6709,102.2486,102.6525,136742.0
2023-01-20 10:10:00,111.83,111.85,111.46,111.46,150826.0,102.6617,102.6801,102.322,102.322,150826.0
2023-01-20 10:15:00,111.49,111.51,111.14,111.3,131243.0,102.3496,102.3679,102.0283,102.1751,131243.0
2023-01-20 10:20:00,111.3,111.37,111.22,111.31,120540.0,102.1751,102.2394,102.1017,102.1843,120540.0
2023-01-20 10:25:00,111.32,111.55,111.31,111.47,94832.0,102.1935,102.4047,102.1843,102.3312,94832.0
2023-01-20 10:30:00,111.48,111.55,111.36,111.39,70313.0,102.3404,102.4047,102.2302,102.2578,70313.0
2023-01-20 10:35:00,111.39,111.59,111.32,111.44,124372.0,102.2578,102.4414,102.1935,102.3037,124372.0
2023-01-20 10:40:00,111.44,111.48,111.26,111.28,70051.0,102.3037,102.3404,102.1384,102.1568,70051.0
2023-01-20 10:45:00,111.27,111.41,111.17,111.24,99902.0,102.1476,102.2761,102.0558,102.1201,99902.0
2023-01-20 10:50:00,111.23,111.43,111.1,111.4,189764.0,102.1109,102.2945,101.9915,102.2669,189764.0
2023-01-20 10:55:00,111.41,111.54,111.41,111.51,74965.0,102.2761,102.3955,102.2761,102.3679,74965.0
2023-01-20 11:00:00,111.5,111.82,111.48,111.82,100471.0,102.3588,102.6525,102.3404,102.6525,100471.0
2023-01-20 11:05:00,111.81,112.16,111.8,112.16,139456.0,102.6433,102.9646,102.6342,102.9646,139456.0
2023-01-20 11:10:00,112.16,112.45,112.13,112.44,170489.0,102.9646,103.2309,102.9371,103.2217,170489.0
2023-01-20 11:15:00,112.45,112.62,112.39,112.57,139783.0,103.2309,103.3869,103.1758,103.341,139783.0
2023-01-20 11:20:00,112.58,112.83,112.47,112.81,176876.0,103.3502,103.5797,103.2492,103.5614,176876.0
2023-01-20 11:25:00,112.82,112.98,112.7,112.84,192560.0,103.5705,103.7174,103.4604,103.5889,192560.0
2023-01-20 11:30:00,112.85,112.88,112.66,112.66,260260.0,103.5981,103.6256,103.4236,103.4236,260260.0
2023-01-20 11:35:00,112.67,112.7,112.53,112.55,167185.0,103.4328,103.4604,103.3043,103.3227,167185.0
2023-01-20 11:40:00,112.56,112.58,112.35,112.41,141687.0,103.3318,103.3502,103.1391,103.1941,141687.0
2023-01-20 11:45:00,112.42,112.62,112.36,112.5,142556.0,103.2033,103.3869,103.1482,103.2768,142556.0
2023-01-20 11:50:00,112.5,112.5,112.21,112.24,90205.0,103.2768,103.2768,103.0105,103.0381,90205.0
2023-01-20 11:55:00,112.25,112.31,112.11,112.15,83442.0,103.0473,103.1023,102.9187,102.9555,83442.0
2023-01-20 12:00:00,112.14,112.43,112.13,112.39,76157.0,102.9463,103.2125,102.9371,103.1758,76157.0
2023-01-20 12:05:00,112.39,112.44,112.28,112.44,64564.0,103.1758,103.2217,103.0748,103.2217,64564.0
2023-01-20 12:10:00,112.44,112.62,112.33,112.56,68238.0,103.2217,103.3869,103.1207,103.3318,68238.0
2023-01-20 12:15:00,112.57,112.67,112.53,112.65,86308.0,103.341,103.4328,103.3043,103.4145,86308.0
2023-01-20 12:20:00,112.66,112.67,112.51,112.55,55718.0,103.4236,103.4328,103.2859,103.3227,55718.0
2023-01-20 12:25:00,112.56,112.62,112.52,112.58,66042.0,103.3318,103.3869,103.2951,103.3502,66042.0
2023-01-20 12:30:00,112.58,112.65,112.57,112.61,74793.0,103.3502,103.4145,103.341,103.3777,74793.0
2023-01-20 12:35:00,112.61,112.63,112.51,112.59,41895.0,103.3777,103.3961,103.2859,103.3594,41895.0
2023-01-20 12:40:00,112.59,112.66,112.55,112.65,53685.0,103.3594,103.4236,103.3227,103.4145,53685.0
2023-01-20 12:45:00,112.65,112.65,112.45,112.48,74548.0,103.4145,103.4145,103.2309,103.2584,74548.0
2023-01-20 12:50:00,112.48,112.53,112.4,112.51,47336.0,103.2584,103.3043,103.185,103.2859,47336.0
2023-01-20 12:55:00,112.53,112.57,112.49,112.56,33462.0,103.3043,103.341,103.2676,103.3318,33462.0
2023-01-20 13:00:00,112.57,112.62,112.52,112.57,60303.0,103.341,103.3869,103.2951,103.341,60303.0
2023-01-20 13:05:00,112.56,112.57,112.34,112.34,69948.0,103.3318,103.341,103.1299,103.1299,69948.0
2023-01-20 13:10:00,112.34,112.35,112.12,112.32,82177.0,103.1299,103.1391,102.9279,103.1115,82177.0
2023-01-20 13:15:00,112.34,112.48,112.23,112.23,78230.0,103.1299,103.2584,103.0289,103.0289,78230.0
2023-01-20 13:20:00,112.22,112.31,112.13,112.26,70132.0,103.0197,103.1023,102.9371,103.0564,70132.0
2023-01-20 13:25:00,112.28,112.32,112.19,112.28,77843.0,103.0748,103.1115,102.9922,103.0748,77843.0
2023-01-20 13:30:00,112.29,112.33,112.23,112.25,62664.0,103.084,103.1207,103.0289,103.0473,62664.0
2023-01-20 13:35:00,112.26,112.42,112.19,112.27,162447.0,103.0564,103.2033,102.9922,103.0656,162447.0
2023-01-20 13:40:00,112.26,112.35,112.24,112.33,82734.0,103.0564,103.1391,103.0381,103.1207,82734.0
2023-01-20 13:45:00,112.32,112.53,112.31,112.53,88846.0,103.1115,103.3043,103.1023,103.3043,88846.0
2023-01-20 13:50:00,112.54,112.58,112.43,112.46,94291.0,103.3135,103.3502,103.2125,103.24,94291.0
2023-01-20 13:55:00,112.45,112.53,112.38,112.51,38143.0,103.2309,103.3043,103.1666,103.2859,38143.0
2023-01-20 14:00:00,112.51,112.59,112.44,112.55,83977.0,103.2859,103.3594,103.2217,103.3227,83977.0
2023-01-20 14:05:00,112.56,112.61,112.52,112.53,95118.0,103.3318,103.3777,103.2951,103.3043,95118.0
2023-01-20 14:10:00,112.54,112.55,112.45,112.52,60923.0,103.3135,103.3227,103.2309,103.2951,60923.0
2023-01-20 14:15:00,112.51,112.56,112.39,112.41,51796.0,103.2859,103.3318,103.1758,103.1941,51796.0
2023-01-20 14:20:00,112.41,112.47,112.34,112.45,114348.0,103.1941,103.2492,103.1299,103.2309,114348.0
2023-01-20 14:25:00,112.45,112.62,112.44,112.56,76172.0,103.2309,103.3869,103.2217,103.3318,76172.0
2023-01-20 14:30:00,112.56,112.74,112.55,112.72,91991.0,103.3318,103.4971,103.3227,103.4787,91991.0
2023-01-20 14:35:00,112.72,112.75,112.65,112.72,73985.0,103.4787,103.5063,103.4145,103.4787,73985.0
2023-01-20 14:40:00,112.73,112.77,112.64,112.73,91266.0,103.4879,103.5246,103.4053,103.4879,91266.0
2023-01-20 14:45:00,112.73,112.74,112.49,112.55,111937.0,103.4879,103.4971,103.2676,103.3227,111937.0
2023-01-20 14:50:00,112.54,112.6,112.5,112.55,67546.0,103.3135,103.3686,103.2768,103.3227,67546.0
2023-01-20 14:55:00,112.54,112.63,112.52,112.62,121240.0,103.3135,103.3961,103.2951,103.3869,121240.0
2023-01-20 15:00:00,112.62,112.77,112.62,112.69,77917.0,103.3869,103.5246,103.3869,103.4512,77917.0
2023-01-20 15:05:00,112.69,112.73,112.63,112.66,74873.0,103.4512,103.4879,103.3961,103.4236,74873.0
2023-01-20 15:10:00,112.65,112.76,112.58,112.73,69888.0,103.4145,103.5155,103.3502,103.4879,69888.0
2023-01-20 15:15:00,112.74,112.91,112.74,112.88,151932.0,103.4971,103.6532,103.4971,103.6256,151932.0
2023-01-20 15:20:00,112.88,112.89,112.71,112.78,109804.0,103.6256,103.6348,103.4695,103.5338,109804.0
2023-01-20 15:25:00,112.78,112.92,112.77,112.9,126418.0,103.5338,103.6623,103.5246,103.644,126418.0
2023-01-20 15:30:00,112.92,113.0,112.89,112.92,216412.0,103.6623,103.7358,103.6348,103.6623,216412.0
2023-01-20 15:35:00,112.92,112.92,112.79,112.91,131449.0,103.6623,103.6623,103.543,103.6532,131449.0
2023-01-20 15:40:00,112.9,112.94,112.81,112.84,175095.0,103.644,103.6807,103.5614,103.5889,175095.0
2023-01-20 15:45:00,112.83,112.96,112.76,112.95,247247.0,103.5797,103.6991,103.5155,103.6899,247247.0
2023-01-20 15:50:00,112.96,113.19,112.91,113.16,404145.0,103.6991,103.9102,103.6532,103.8827,404145.0
2023-01-20 15:55:00,113.17,113.44,113.11,113.35,1018505.0,103.8918,104.1397,103.8368,104.0571,1018505.0
2023-01-23 09:30:00,113.64,114.07,113.51,114.03,411106.0,104.3233,104.7181,104.204,104.6813,411106.0
2023-01-23 09:35:00,114.05,114.28,113.88,113.92,211422.0,104.6997,104.9108,104.5436,104.5803,211422.0
2023-01-23 09:40:00,113.91,113.95,113.54,113.75,197110.0,104.5712,104.6079,104.2315,104.4243,197110.0
2023-01-23 09:45:00,113.74,113.95,113.58,113.85,181715.0,104.4151,104.6079,104.2682,104.5161,181715.0
2023-01-23 09:50:00,113.87,114.07,113.8,113.96,166255.0,104.5344,104.7181,104.4702,104.6171,166255.0
2023-01-23 09:55:00,113.96,113.99,113.6,113.62,150065.0,104.6171,104.6446,104.2866,104.3049,150065.0
2023-01-23 10:00:00,113.65,113.89,113.62,113.75,86286.0,104.3325,104.5528,104.3049,104.4243,86286.0
2023-01-23 10:05:00,113.75,113.8,113.3,113.42,228741.0,104.4243,104.4702,104.0112,104.1213,228741.0
2023-01-23 10:10:00,113.41,113.85,113.3,113.8,140138.0,104.1122,104.5161,104.0112,104.4702,140138.0
2023-01-23 10:15:00,113.77,113.84,113.66,113.78,105677.0,104.4426,104.5069,104.3417,104.4518,105677.0
2023-01-23 10:20:00,113.77,113.99,113.68,113.99,98358.0,104.4426,104.6446,104.36,104.6446,98358.0
2023-01-23 10:25:00,114.0,114.06,113.83,113.98,90281.0,104.6538,104.7089,104.4977,104.6354,90281.0
2023-01-23 10:30:00,113.97,114.02,113.75,113.9,100356.0,104.6262,104.6721,104.4243,104.562,100356.0
2023-01-23 10:35:00,113.9,114.04,113.77,114.04,68011.0,104.562,104.6905,104.4426,104.6905,68011.0
2023-01-23 10:40:00,114.04,114.17,113.95,114.06,79866.0,104.6905,104.8099,104.6079,104.7089,79866.0
2023-01-23 10:45:00,114.05,114.1,113.85,114.04,80621.0,104.6997,104.7456,104.5161,104.6905,80621.0
2023-01-23 10:50:00,114.04,114.16,114.02,114.15,63844.0,104.6905,104.8007,104.6721,104.7915,63844.0
2023-01-23 10:55:00,114.16,114.53,114.14,114.44,233429.0,104.8007,105.1403,104.7823,105.0577,233429.0
2023-01-23 11:00:00,114.46,114.49,114.19,114.43,133010.0,105.0761,105.1036,104.8282,105.0485,133010.0
2023-01-23 11:05:00,114.42,114.59,114.4,114.57,232192.0,105.0394,105.1954,105.021,105.1771,232192.0
2023-01-23 11:10:00,114.57,114.59,114.45,114.49,97042.0,105.1771,105.1954,105.0669,105.1036,97042.0
2023-01-23 11:15:00,114.5,114.53,114.25,114.39,109774.0,105.1128,105.1403,104.8833,105.0118,109774.0
2023-01-23 11:20:00,114.39,114.46,114.32,114.44,91566.0,105.0118,105.0761,104.9476,105.0577,91566.0
2023-01-23 11:25:00,114.44,114.54,114.37,114.39,138440.0,105.0577,105.1495,104.9935,105.0118,138440.0
2023-01-23 11:30:00,114.39,114.5,114.37,114.41,87574.0,105.0118,105.1128,104.9935,105.0302,87574.0
2023-01-23 11:35:00,114.4,114.42,114.19,114.28,90091.0,105.021,105.0394,104.8282,104.9108,90091.0
2023-01-23 11:40:00,114.28,114.29,114.09,114.12,90656.0,104.9108,104.92,104.7364,104.764,90656.0
2023-01-23 11:45:00,114.12,114.17,114.05,114.11,49819.0,104.764,104.8099,104.6997,104.7548,49819.0
2023-01-23 11:50:00,114.11,114.26,114.05,114.21,80306.0,104.7548,104.8925,104.6997,104.8466,80306.0
2023-01-23 11:55:00,114.21,114.29,114.17,114.17,74878.0,104.8466,104.92,104.8099,104.8099,74878.0
2023-01-23 12:00:00,114.16,114.16,114.05,114.11,1733315.0,104.8007,104.8007,104.6997,104.7548,1733315.0
2023-01-23 12:05:00,114.1,114.1,113.77,113.77,91597.0,104.7456,104.7456,104.4426,104.4426,91597.0
2023-01-23 12:10:00,113.77,113.94,113.75,113.9,120894.0,104.4426,104.5987,104.4243,104.562,120894.0
2023-01-23 12:15:00,113.89,113.91,113.77,113.91,124516.0,104.5528,104.5712,104.4426,104.5712,124516.0
2023-01-23 12:20:00,113.9,114.01,113.8,113.96,133811.0,104.562,104.663,104.4702,104.6171,133811.0
2023-01-23 12:25:00,113.97,114.02,113.93,113.93,117916.0,104.6262,104.6721,104.5895,104.5895,117916.0
2023-01-23 12:30:00,113.93,113.93,113.77,113.88,66669.0,104.5895,104.5895,104.4426,104.5436,66669.0
2023-01-23 12:35:00,113.87,114.01,113.86,113.98,123508.0,104.5344,104.663,104.5253,104.6354,123508.0
2023-01-23 12:40:00,113.99,114.0,113.86,113.99,116125.0,104.6446,104.6538,104.5253,104.6446,116125.0
2023-01-23 12:45:00,114.0,114.01,113.93,113.94,75416.0,104.6538,104.663,104.5895,104.5987,75416.0
2023-01-23 12:50:00,113.93,114.21,113.85,114.19,106954.0,104.5895,104.8466,104.5161,104.8282,106954.0
2023-01-23 12:55:00,114.21,114.23,114.1,114.12,59143.0,104.8466,104.8649,104.7456,104.764,59143.0
2023-01-23 13:00:00,114.12,114.19,114.08,114.11,44919.0,104.764,104.8282,104.7272,104.7548,44919.0
2023-01-23 13:05:00,114.09,114.15,114.0,114.13,43456.0,104.7364,104.7915,104.6538,104.7731,43456.0
2023-01-23 13:10:00,114.13,114.19,114.09,114.15,48308.0,104.7731,104.8282,104.7364,104.7915,48308.0
2023-01-23 13:15:00,114.16,114.16,114.02,114.04,60151.0,104.8007,104.8007,104.6721,104.6905,60151.0
2023-01-23 13:20:00,114.03,114.06,113.99,114.02,54924.0,104.6813,104.7089,104.6446,104.6721,54924.0
2023-01-23 13:25:00,114.02,114.08,113.9,113.94,70394.0,104.6721,104.7272,104.562,104.5987,70394.0
2023-01-23 13:30:00,113.94,113.96,113.74,113.75,67142.0,104.5987,104.6171,104.4151,104.4243,67142.0
2023-01-23 13:35:00,113.74,113.8,113.7,113.77,77330.0,104.4151,104.4702,104.3784,104.4426,77330.0
2023-01-23 13:40:00,113.78,113.83,113.66,113.73,105882.0,104.4518,104.4977,104.3417,104.4059,105882.0
2023-01-23 13:45:00,113.73,113.85,113.67,113.85,73943.0,104.4059,104.5161,104.3508,104.5161,73943.0
2023-01-23 13:50:00,113.85,113.86,113.77,113.78,74596.0,104.5161,104.5253,104.4426,104.4518,74596.0
2023-01-23 13:55:00,113.78,113.92,113.76,113.88,46398.0,104.4518,104.5803,104.4335,104.5436,46398.0
2023-01-23 14:00:00,113.88,113.9,113.72,113.87,93924.0,104.5436,104.562,104.3967,104.5344,93924.0
2023-01-23 14:05:00,113.88,114.0,113.88,113.96,98326.0,104.5436,104.6538,104.5436,104.6171,98326.0
2023-01-23 14:10:00,113.96,113.96,113.87,113.89,85629.0,104.6171,104.6171,104.5344,104.5528,85629.0
2023-01-23 14:15:00,113.87,113.87,113.7,113.8,98260.0,104.5344,104.5344,104.3784,104.4702,98260.0
2023-01-23 14:20:00,113.79,113.82,113.69,113.77,80179.0,104.461,104.4885,104.3692,104.4426,80179.0
2023-01-23 14:25:00,113.78,113.78,113.44,113.48,120298.0,104.4518,104.4518,104.1397,104.1764,120298.0
2023-01-23 14:30:00,113.48,113.63,113.45,113.57,89320.0,104.1764,104.3141,104.1489,104.259,89320.0
2023-01-23 14:35:00,113.56,113.58,113.18,113.23,181072.0,104.2499,104.2682,103.901,103.9469,181072.0
2023-01-23 14:40:00,113.22,113.25,112.99,113.01,202882.0,103.9377,103.9653,103.7266,103.745,202882.0
2023-01-23 14:45:00,113.01,113.01,112.73,112.94,138679.0,103.745,103.745,103.4879,103.6807,138679.0
2023-01-23 14:50:00,112.94,112.94,112.76,112.78,95246.0,103.6807,103.6807,103.5155,103.5338,95246.0
2023-01-23 14:55:00,112.79,113.02,112.79,113.0,108036.0,103.543,103.7541,103.543,103.7358,108036.0
2023-01-23 15:00:00,113.0,113.09,112.91,112.91,134382.0,103.7358,103.8184,103.6532,103.6532,134382.0
2023-01-23 15:05:00,112.91,112.97,112.82,112.87,97757.0,103.6532,103.7082,103.5705,103.6164,97757.0
2023-01-23 15:10:00,112.87,112.98,112.76,112.97,109046.0,103.6164,103.7174,103.5155,103.7082,109046.0
2023-01-23 15:15:00,112.97,113.12,112.9,113.02,130323.0,103.7082,103.8459,103.644,103.7541,130323.0
2023-01-23 15:20:00,113.02,113.02,112.89,112.91,106204.0,103.7541,103.7541,103.6348,103.6532,106204.0
2023-01-23 15:25:00,112.9,112.9,112.75,112.87,117287.0,103.644,103.644,103.5063,103.6164,117287.0
2023-01-23 15:30:00,112.88,112.9,112.7,112.72,138094.0,103.6256,103.644,103.4604,103.4787,138094.0
2023-01-23 15:35:00,112.72,112.89,112.64,112.84,132619.0,103.4787,103.6348,103.4053,103.5889,132619.0
2023-01-23 15:40:00,112.84,112.94,112.73,112.91,144804.0,103.5889,103.6807,103.4879,103.6532,144804.0
2023-01-23 15:45:00,112.93,112.98,112.83,112.95,217137.0,103.6715,103.7174,103.5797,103.6899,217137.0
2023-01-23 15:50:00,112.95,113.0,112.82,112.9,296571.0,103.6899,103.7358,103.5705,103.644,296571.0
2023-01-23 15:55:00,112.91,112.99,112.72,112.75,745765.0,103.6532,103.7266,103.4787,103.5063,745765.0
2023-01-24 09:30:00,99.23,112.81,99.23,104.19,104762.0,91.0947,103.5614,91.0947,95.6481,104762.0
2023-01-24 09:35:00,110.39,112.35,104.87,111.26,686560.0,101.3398,103.1391,96.2723,102.1384,686560.0
2023-01-24 09:40:00,111.27,111.79,110.86,111.68,418788.0,102.1476,102.625,101.7712,102.524,418788.0
2023-01-24 09:45:00,111.69,112.2,111.61,112.01,233469.0,102.5332,103.0014,102.4597,102.8269,233469.0
2023-01-24 09:50:00,112.02,112.28,111.93,112.28,166155.0,102.8361,103.0748,102.7535,103.0748,166155.0
2023-01-24 09:55:00,112.27,112.5,112.14,112.16,231842.0,103.0656,103.2768,102.9463,102.9646,231842.0
2023-01-24 10:00:00,112.15,112.15,111.79,111.8,170899.0,102.9555,102.9555,102.625,102.6342,170899.0
2023-01-24 10:05:00,111.8,111.8,110.91,111.2,187993.0,102.6342,102.6342,101.8171,102.0833,187993.0
2023-01-24 10:10:00,111.2,111.39,111.08,111.25,92489.0,102.0833,102.2578,101.9732,102.1292,92489.0
2023-01-24 10:15:00,111.24,111.36,111.15,111.17,110574.0,102.1201,102.2302,102.0374,102.0558,110574.0
2023-01-24 10:20:00,111.18,111.46,111.16,111.37,101296.0,102.065,102.322,102.0466,102.2394,101296.0
2023-01-24 10:25:00,111.38,111.75,111.38,111.56,91981.0,102.2486,102.5883,102.2486,102.4138,91981.0
2023-01-24 10:30:00,111.55,111.63,111.3,111.31,92238.0,102.4047,102.4781,102.1751,102.1843,92238.0
2023-01-24 10:35:00,111.32,111.37,111.25,111.34,97817.0,102.1935,102.2394,102.1292,102.2119,97817.0
2023-01-24 10:40:00,111.34,111.36,111.14,111.23,92926.0,102.2119,102.2302,102.0283,102.1109,92926.0
2023-01-24 10:45:00,111.22,111.54,111.21,111.53,86316.0,102.1017,102.3955,102.0925,102.3863,86316.0
2023-01-24 10:50:00,111.52,111.7,111.42,111.68,75918.0,102.3771,102.5424,102.2853,102.524,75918.0
2023-01-24 10:55:00,111.67,111.85,111.67,111.74,110539.0,102.5148,102.6801,102.5148,102.5791,110539.0
2023-01-24 11:00:00,111.75,111.92,111.72,111.73,86349.0,102.5883,102.7443,102.5607,102.5699,86349.0
2023-01-24 11:05:00,111.73,111.89,111.65,111.89,72600.0,102.5699,102.7168,102.4965,102.7168,72600.0
2023-01-24 11:10:00,111.9,112.03,111.89,111.97,95398.0,102.726,102.8453,102.7168,102.7902,95398.0
2023-01-24 11:15:00,111.97,112.13,111.96,112.12,57770.0,102.7902,102.9371,102.781,102.9279,57770.0
2023-01-24 11:20:00,112.12,112.21,112.08,112.2,101465.0,102.9279,103.0105,102.8912,103.0014,101465.0
2023-01-24 11:25:00,112.19,112.6,112.13,112.58,153316.0,102.9922,103.3686,102.9371,103.3502,153316.0
2023-01-24 11:30:00,112.58,112.63,112.32,112.32,115607.0,103.3502,103.3961,103.1115,103.1115,115607.0
2023-01-24 11:35:00,112.33,112.41,112.19,112.41,138195.0,103.1207,103.1941,102.9922,103.1941,138195.0
2023-01-24 11:40:00,112.41,112.58,112.41,112.53,125513.0,103.1941,103.3502,103.1941,103.3043,125513.0
2023-01-24 11:45:00,112.53,112.6,112.47,112.6,60362.0,103.3043,103.3686,103.2492,103.3686,60362.0
2023-01-24 11:50:00,112.59,112.81,112.59,112.81,62783.0,103.3594,103.5614,103.3594,103.5614,62783.0
2023-01-24 11:55:00,112.81,112.82,112.68,112.75,53920.0,103.5614,103.5705,103.442,103.5063,53920.0
2023-01-24 12:00:00,112.75,112.8,112.62,112.69,72592.0,103.5063,103.5522,103.3869,103.4512,72592.0
2023-01-24 12:05:00,112.69,112.76,112.65,112.67,42517.0,103.4512,103.5155,103.4145,103.4328,42517.0
2023-01-24 12:10:00,112.66,112.73,112.62,112.66,40605.0,103.4236,103.4879,103.3869,103.4236,40605.0
2023-01-24 12:15:00,112.66,112.66,112.54,112.55,38887.0,103.4236,103.4236,103.3135,103.3227,38887.0
2023-01-24 12:20:00,112.55,112.55,112.31,112.42,73895.0,103.3227,103.3227,103.1023,103.2033,73895.0
2023-01-24 12:25:00,112.42,112.65,112.42,112.64,51389.0,103.2033,103.4145,103.2033,103.4053,51389.0
2023-01-24 12:30:00,112.66,112.91,112.63,112.86,49446.0,103.4236,103.6532,103.3961,103.6073,49446.0
2023-01-24 12:35:00,112.85,113.09,112.85,113.09,76117.0,103.5981,103.8184,103.5981,103.8184,76117.0
2023-01-24 12:40:00,113.09,113.39,113.08,113.28,130274.0,103.8184,104.0938,103.8092,103.9928,130274.0
2023-01-24 12:45:00,113.28,113.29,112.9,112.91,92726.0,103.9928,104.002,103.644,103.6532,92726.0
2023-01-24 12:50:00,112.9,112.91,112.8,112.81,46430.0,103.644,103.6532,103.5522,103.5614,46430.0
2023-01-24 12:55:00,112.81,112.82,112.75,112.76,42179.0,103.5614,103.5705,103.5063,103.5155,42179.0
2023-01-24 13:00:00,112.75,112.91,112.66,112.86,85025.0,103.5063,103.6532,103.4236,103.6073,85025.0
2023-01-24 13:05:00,112.86,112.86,112.67,112.85,81951.0,103.6073,103.6073,103.4328,103.5981,81951.0
2023-01-24 13:10:00,112.84,112.95,112.84,112.89,97251.0,103.5889,103.6899,103.5889,103.6348,97251.0
2023-01-24 13:15:00,112.89,113.06,112.85,113.03,55597.0,103.6348,103.7909,103.5981,103.7633,55597.0
2023-01-24 13:20:00,113.04,113.05,113.0,113.01,54732.0,103.7725,103.7817,103.7358,103.745,54732.0
2023-01-24 13:25:00,113.01,113.02,112.89,112.89,39369.0,103.745,103.7541,103.6348,103.6348,39369.0
2023-01-24 13:30:00,112.9,112.95,112.89,112.94,34571.0,103.644,103.6899,103.6348,103.6807,34571.0
2023-01-24 13:35:00,112.93,112.95,112.93,112.95,37475.0,103.6715,103.6899,103.6715,103.6899,37475.0
2023-01-24 13:40:00,112.94,113.03,112.93,113.03,75454.0,103.6807,103.7633,103.6715,103.7633,75454.0
2023-01-24 13:45:00,113.03,113.11,112.99,113.06,49459.0,103.7633,103.8368,103.7266,103.7909,49459.0
2023-01-24 13:50:00,113.05,113.07,113.01,113.02,38374.0,103.7817,103.8,103.745,103.7541,38374.0
2023-01-24 13:55:00,113.02,113.12,113.01,113.11,52963.0,103.7541,103.8459,103.745,103.8368,52963.0
2023-01-24 14:00:00,113.11,113.24,112.97,113.04,165974.0,103.8368,103.9561,103.7082,103.7725,165974.0
2023-01-24 14:05:00,113.03,113.16,112.98,113.16,279247.0,103.7633,103.8827,103.7174,103.8827,279247.0
2023-01-24 14:10:00,113.15,113.22,113.03,113.06,69178.0,103.8735,103.9377,103.7633,103.7909,69178.0
2023-01-24 14:15:00,113.06,113.23,113.05,113.16,51137.0,103.7909,103.9469,103.7817,103.8827,51137.0
2023-01-24 14:20:00,113.16,113.17,113.06,113.12,65697.0,103.8827,103.8918,103.7909,103.8459,65697.0
2023-01-24 14:25:00,113.13,113.21,113.12,113.14,60595.0,103.8551,103.9286,103.8459,103.8643,60595.0
2023-01-24 14:30:00,113.15,113.25,113.14,113.24,52066.0,103.8735,103.9653,103.8643,103.9561,52066.0
2023-01-24 14:35:00,113.23,113.3,113.22,113.3,73329.0,103.9469,104.0112,103.9377,104.0112,73329.0
2023-01-24 14:40:00,113.3,113.37,113.29,113.35,51095.0,104.0112,104.0754,104.002,104.0571,51095.0
2023-01-24 14:45:00,113.35,113.43,113.35,113.36,57654.0,104.0571,104.1305,104.0571,104.0663,57654.0
2023-01-24 14:50:00,113.37,113.37,113.2,113.35,95381.0,104.0754,104.0754,103.9194,104.0571,95381.0
2023-01-24 14:55:00,113.34,113.44,113.34,113.42,105678.0,104.0479,104.1397,104.0479,104.1213,105678.0
2023-01-24 15:00:00,113.43,113.53,113.42,113.47,95521.0,104.1305,104.2223,104.1213,104.1672,95521.0
2023-01-24 15:05:00,113.46,113.5,113.46,113.48,67593.0,104.1581,104.1948,104.1581,104.1764,67593.0
2023-01-24 15:10:00,113.48,113.53,113.48,113.51,120620.0,104.1764,104.2223,104.1764,104.204,120620.0
2023-01-24 15:15:00,113.51,113.67,113.49,113.67,96182.0,104.204,104.3508,104.1856,104.3508,96182.0
2023-01-24 15:20:00,113.67,113.69,113.52,113.55,135617.0,104.3508,104.3692,104.2131,104.2407,135617.0
2023-01-24 15:25:00,113.55,113.78,113.53,113.78,197898.0,104.2407,104.4518,104.2223,104.4518,197898.0
2023-01-24 15:30:00,113.77,113.78,113.69,113.7,107669.0,104.4426,104.4518,104.3692,104.3784,107669.0
2023-01-24 15:35:00,113.7,113.73,113.67,113.69,203749.0,104.3784,104.4059,104.3508,104.3692,203749.0
2023-01-24 15:40:00,113.69,113.69,113.3,113.41,258273.0,104.3692,104.3692,104.0112,104.1122,258273.0
2023-01-24 15:45:00,113.41,113.61,113.35,113.58,382346.0,104.1122,104.2958,104.0571,104.2682,382346.0
2023-01-24 15:50:00,113.59,113.69,113.58,113.66,293937.0,104.2774,104.3692,104.2682,104.3417,293937.0
2023-01-24 15:55:00,113.66,114.02,113.65,113.8,767549.0,104.3417,104.6721,104.3325,104.4702,767549.0
2023-01-25 09:30:00,113.23,113.65,112.63,112.65,283865.0,103.9469,104.3325,103.3961,103.4145,283865.0
2023-01-25 09:35:00,112.65,112.68,112.14,112.19,279005.0,103.4145,103.442,102.9463,102.9922,279005.0
2023-01-25 09:40:00,112.19,112.65,112.13,112.42,232206.0,102.9922,103.4145,102.9371,103.2033,232206.0
2023-01-25 09:45:00,112.42,112.44,112.09,112.11,131571.0,103.2033,103.2217,102.9004,102.9187,131571.0
2023-01-25 09:50:00,112.11,112.17,111.81,111.95,182216.0,102.9187,102.9738,102.6433,102.7719,182216.0
2023-01-25 09:55:00,111.94,111.99,111.67,111.85,132609.0,102.7627,102.8086,102.5148,102.6801,132609.0
2023-01-25 10:00:00,111.85,111.91,111.39,111.65,202543.0,102.6801,102.7351,102.2578,102.4965,202543.0
2023-01-25 10:05:00,111.65,112.21,111.64,111.97,147393.0,102.4965,103.0105,102.4873,102.7902,147393.0
2023-01-25 10:10:00,112.0,112.05,111.64,111.8,139167.0,102.8178,102.8637,102.4873,102.6342,139167.0
2023-01-25 10:15:00,111.79,111.96,111.6,111.78,108999.0,102.625,102.781,102.4506,102.6158,108999.0
2023-01-25 10:20:00,111.79,111.86,111.74,111.83,99225.0,102.625,102.6892,102.5791,102.6617,99225.0
2023-01-25 10:25:00,111.83,111.96,111.76,111.94,63340.0,102.6617,102.781,102.5974,102.7627,63340.0
2023-01-25 10:30:00,111.94,112.15,111.86,112.1,135920.0,102.7627,102.9555,102.6892,102.9096,135920.0
2023-01-25 10:35:00,112.1,112.25,111.94,111.98,107499.0,102.9096,103.0473,102.7627,102.7994,107499.0
2023-01-25 10:40:00,111.96,112.39,111.92,112.35,163321.0,102.781,103.1758,102.7443,103.1391,163321.0
2023-01-25 10:45:00,112.36,112.75,112.32,112.73,140757.0,103.1482,103.5063,103.1115,103.4879,140757.0
2023-01-25 10:50:00,112.74,112.74,112.39,112.42,122452.0,103.4971,103.4971,103.1758,103.2033,122452.0
2023-01-25 10:55:00,112.42,112.51,112.35,112.45,280879.0,103.2033,103.2859,103.1391,103.2309,280879.0
2023-01-25 11:00:00,112.47,112.55,112.34,112.37,80900.0,103.2492,103.3227,103.1299,103.1574,80900.0
2023-01-25 11:05:00,112.37,112.37,112.13,112.19,75475.0,103.1574,103.1574,102.9371,102.9922,75475.0
2023-01-25 11:10:00,112.2,112.36,112.12,112.18,58267.0,103.0014,103.1482,102.9279,102.983,58267.0
2023-01-25 11:15:00,112.18,112.28,111.95,112.03,109613.0,102.983,103.0748,102.7719,102.8453,109613.0
2023-01-25 11:20:00,112.04,112.23,111.89,112.19,62341.0,102.8545,103.0289,102.7168,102.9922,62341.0
2023-01-25 11:25:00,112.19,112.41,112.14,112.39,80847.0,102.9922,103.1941,102.9463,103.1758,80847.0
2023-01-25 11:30:00,112.39,112.44,112.15,112.29,89877.0,103.1758,103.2217,102.9555,103.084,89877.0
2023-01-25 11:35:00,112.3,112.43,112.22,112.25,53301.0,103.0932,103.2125,103.0197,103.0473,53301.0
2023-01-25 11:40:00,112.26,112.42,112.26,112.38,51798.0,103.0564,103.2033,103.0564,103.1666,51798.0
2023-01-25 11:45:00,112.39,112.39,112.26,112.34,49660.0,103.1758,103.1758,103.0564,103.1299,49660.0
2023-01-25 11:50:00,112.35,112.59,112.27,112.41,84745.0,103.1391,103.3594,103.0656,103.1941,84745.0
2023-01-25 11:55:00,112.42,112.54,112.25,112.32,73120.0,103.2033,103.3135,103.0473,103.1115,73120.0
2023-01-25 12:00:00,112.34,112.44,112.25,112.27,277350.0,103.1299,103.2217,103.0473,103.0656,277350.0
2023-01-25 12:05:00,112.27,112.33,112.17,112.22,53865.0,103.0656,103.1207,102.9738,103.0197,53865.0
2023-01-25 12:10:00,112.2,112.22,112.06,112.15,57099.0,103.0014,103.0197,102.8728,102.9555,57099.0
2023-01-25 12:15:00,112.16,112.28,112.09,112.24,61584.0,102.9646,103.0748,102.9004,103.0381,61584.0
2023-01-25 12:20:00,112.24,112.33,112.18,112.31,45992.0,103.0381,103.1207,102.983,103.1023,45992.0
2023-01-25 12:25:00,112.31,112.34,112.19,112.24,47381.0,103.1023,103.1299,102.9922,103.0381,47381.0
2023-01-25 12:30:00,112.24,112.4,112.23,112.37,34703.0,103.0381,103.185,103.0289,103.1574,34703.0
2023-01-25 12:35:00,112.37,112.66,112.34,112.63,55639.0,103.1574,103.4236,103.1299,103.3961,55639.0
2023-01-25 12:40:00,112.64,112.66,112.58,112.6,52511.0,103.4053,103.4236,103.3502,103.3686,52511.0
2023-01-25 12:45:00,112.6,112.6,112.48,112.5,43349.0,103.3686,103.3686,103.2584,103.2768,43349.0
2023-01-25 12:50:00,112.51,112.59,112.4,112.51,50904.0,103.2859,103.3594,103.185,103.2859,50904.0
2023-01-25 12:55:00,112.51,112.51,112.38,112.39,57242.0,103.2859,103.2859,103.1666,103.1758,57242.0
2023-01-25 13:00:00,112.41,112.51,112.25,112.37,60421.0,103.1941,103.2859,103.0473,103.1574,60421.0
2023-01-25 13:05:00,112.38,112.49,112.37,112.44,54107.0,103.1666,103.2676,103.1574,103.2217,54107.0
2023-01-25 13:10:00,112.44,112.6,112.41,112.47,42323.0,103.2217,103.3686,103.1941,103.2492,42323.0
2023-01-25 13:15:00,112.47,112.65,112.44,112.63,40476.0,103.2492,103.4145,103.2217,103.3961,40476.0
2023-01-25 13:20:00,112.64,112.74,112.62,112.63,49548.0,103.4053,103.4971,103.3869,103.3961,49548.0
2023-01-25 13:25:00,112.63,112.81,112.63,112.72,52413.0,103.3961,103.5614,103.3961,103.4787,52413.0
2023-01-25 13:30:00,112.72,112.82,112.72,112.8,51232.0,103.4787,103.5705,103.4787,103.5522,51232.0
2023-01-25 13:35:00,112.79,112.91,112.78,112.85,37289.0,103.543,103.6532,103.5338,103.5981,37289.0
2023-01-25 13:40:00,112.86,112.88,112.75,112.75,54071.0,103.6073,103.6256,103.5063,103.5063,54071.0
2023-01-25 13:45:00,112.77,112.88,112.76,112.81,68734.0,103.5246,103.6256,103.5155,103.5614,68734.0
2023-01-25 13:50:00,112.82,112.9,112.75,112.82,65723.0,103.5705,103.644,103.5063,103.5705,65723.0
2023-01-25 13:55:00,112.83,113.01,112.82,112.96,130218.0,103.5797,103.745,103.5705,103.6991,130218.0
2023-01-25 14:00:00,112.96,113.06,112.95,113.02,75106.0,103.6991,103.7909,103.6899,103.7541,75106.0
2023-01-25 14:05:00,113.03,113.09,112.98,113.0,52326.0,103.7633,103.8184,103.7174,103.7358,52326.0
2023-01-25 14:10:00,113.01,113.28,112.99,113.28,116242.0,103.745,103.9928,103.7266,103.9928,116242.0
2023-01-25 14:15:00,113.29,113.36,113.04,113.08,82115.0,104.002,104.0663,103.7725,103.8092,82115.0
2023-01-25 14:20:00,113.08,113.09,112.91,112.95,57659.0,103.8092,103.8184,103.6532,103.6899,57659.0
2023-01-25 14:25:00,112.96,113.02,112.8,112.89,59569.0,103.6991,103.7541,103.5522,103.6348,59569.0
2023-01-25 14:30:00,112.9,113.02,112.89,112.93,44787.0,103.644,103.7541,103.6348,103.6715,44787.0
2023-01-25 14:35:00,112.94,113.03,112.91,112.97,63662.0,103.6807,103.7633,103.6532,103.7082,63662.0
2023-01-25 14:40:00,112.98,112.99,112.92,112.97,35427.0,103.7174,103.7266,103.6623,103.7082,35427.0
2023-01-25 14:45:00,112.96,113.04,112.86,112.87,91600.0,103.6991,103.7725,103.6073,103.6164,91600.0
2023-01-25 14:50:00,112.86,112.96,112.81,112.84,58542.0,103.6073,103.6991,103.5614,103.5889,58542.0
2023-01-25 14:55:00,112.84,112.91,112.82,112.85,53906.0,103.5889,103.6532,103.5705,103.5981,53906.0
2023-01-25 15:00:00,112.87,112.98,112.83,112.9,72194.0,103.6164,103.7174,103.5797,103.644,72194.0
2023-01-25 15:05:00,112.88,113.02,112.82,112.98,65290.0,103.6256,103.7541,103.5705,103.7174,65290.0
2023-01-25 15:10:00,112.98,113.04,112.87,112.93,109286.0,103.7174,103.7725,103.6164,103.6715,109286.0
2023-01-25 15:15:00,112.94,113.01,112.85,112.98,58601.0,103.6807,103.745,103.5981,103.7174,58601.0
2023-01-25 15:20:00,112.98,112.99,112.8,112.89,60191.0,103.7174,103.7266,103.5522,103.6348,60191.0
2023-01-25 15:25:00,112.89,113.01,112.88,112.97,84188.0,103.6348,103.745,103.6256,103.7082,84188.0
2023-01-25 15:30:00,112.97,113.01,112.92,112.94,62167.0,103.7082,103.745,103.6623,103.6807,62167.0
2023-01-25 15:35:00,112.93,112.98,112.81,112.94,134170.0,103.6715,103.7174,103.5614,103.6807,134170.0
2023-01-25 15:40:00,112.93,113.05,112.92,113.02,148467.0,103.6715,103.7817,103.6623,103.7541,148467.0
2023-01-25 15:45:00,113.02,113.04,112.9,112.97,178482.0,103.7541,103.7725,103.644,103.7082,178482.0
2023-01-25 15:50:00,112.95,113.0,112.79,112.89,206339.0,103.6899,103.7358,103.543,103.6348,206339.0
2023-01-25 15:55:00,112.89,113.21,112.88,113.21,442038.0,103.6348,103.9286,103.6256,103.9286,442038.0
2023-01-26 09:30:00,114.72,115.0,114.64,114.96,468010.0,105.3148,105.5718,105.2413,105.5351,468010.0
2023-01-26 09:35:00,114.96,115.65,114.78,115.61,1056510.0,105.5351,106.1685,105.3698,106.1318,1056510.0
2023-01-26 09:40:00,115.62,116.12,115.46,115.93,719254.0,106.141,106.6,105.9941,106.4256,719254.0
2023-01-26 09:45:00,115.93,116.02,114.85,114.91,386587.0,106.4256,106.5082,105.4341,105.4892,386587.0
2023-01-26 09:50:00,114.92,114.97,114.45,114.47,298001.0,105.4984,105.5443,105.0669,105.0853,298001.0
2023-01-26 09:55:00,114.47,114.76,114.44,114.58,215244.0,105.0853,105.3515,105.0577,105.1862,215244.0
2023-01-26 10:00:00,114.63,114.8,114.47,114.7,249959.0,105.2321,105.3882,105.0853,105.2964,249959.0
2023-01-26 10:05:00,114.71,114.75,114.33,114.71,263365.0,105.3056,105.3423,104.9567,105.3056,263365.0
2023-01-26 10:10:00,114.71,114.98,114.47,114.88,174550.0,105.3056,105.5534,105.0853,105.4616,174550.0
2023-01-26 10:15:00,114.88,115.21,114.86,115.02,256911.0,105.4616,105.7646,105.4433,105.5902,256911.0
2023-01-26 10:20:00,115.02,115.64,115.0,115.57,239219.0,105.5902,106.1593,105.5718,106.0951,239219.0
2023-01-26 10:25:00,115.59,115.66,115.42,115.53,141394.0,106.1134,106.1777,105.9574,106.0584,141394.0
2023-01-26 10:30:00,115.53,115.65,115.38,115.64,139756.0,106.0584,106.1685,105.9207,106.1593,139756.0
2023-01-26 10:35:00,115.64,115.77,115.58,115.7,202831.0,106.1593,106.2787,106.1043,106.2144,202831.0
2023-01-26 10:40:00,115.71,115.94,115.68,115.77,133030.0,106.2236,106.4347,106.1961,106.2787,133030.0
2023-01-26 10:45:00,115.77,115.96,115.74,115.95,144130.0,106.2787,106.4531,106.2511,106.4439,144130.0
2023-01-26 10:50:00,115.95,116.06,115.75,115.75,271632.0,106.4439,106.5449,106.2603,106.2603,271632.0
2023-01-26 10:55:00,115.76,115.83,115.48,115.54,205149.0,106.2695,106.3338,106.0125,106.0675,205149.0
2023-01-26 11:00:00,115.55,115.58,115.33,115.41,82031.0,106.0767,106.1043,105.8748,105.9482,82031.0
2023-01-26 11:05:00,115.45,115.49,115.21,115.21,80202.0,105.9849,106.0216,105.7646,105.7646,80202.0
2023-01-26 11:10:00,115.21,115.47,115.13,115.24,88410.0,105.7646,106.0033,105.6911,105.7921,88410.0
2023-01-26 11:15:00,115.23,115.46,115.15,115.46,92730.0,105.7829,105.9941,105.7095,105.9941,92730.0
2023-01-26 11:20:00,115.46,115.8,115.43,115.51,147868.0,105.9941,106.3062,105.9666,106.04,147868.0
2023-01-26 11:25:00,115.52,115.89,115.51,115.84,111190.0,106.0492,106.3888,106.04,106.3429,111190.0
2023-01-26 11:30:00,115.83,115.9,115.7,115.82,108402.0,106.3338,106.398,106.2144,106.3246,108402.0
2023-01-26 11:35:00,115.84,116.05,115.82,116.01,205429.0,106.3429,106.5357,106.3246,106.499,205429.0
2023-01-26 11:40:00,116.02,116.42,115.87,116.41,268627.0,106.5082,106.8754,106.3705,106.8662,268627.0
2023-01-26 11:45:00,116.41,116.59,116.39,116.49,169408.0,106.8662,107.0315,106.8478,106.9396,169408.0
2023-01-26 11:50:00,116.49,116.52,116.27,116.45,95674.0,106.9396,106.9672,106.7377,106.9029,95674.0
2023-01-26 11:55:00,116.44,116.58,116.34,116.57,92987.0,106.8937,107.0223,106.8019,107.0131,92987.0
2023-01-26 12:00:00,116.57,116.72,116.5,116.53,174636.0,107.0131,107.1508,106.9488,106.9764,174636.0
2023-01-26 12:05:00,116.53,116.7,116.48,116.64,296883.0,106.9764,107.1324,106.9305,107.0774,296883.0
2023-01-26 12:10:00,116.63,116.74,116.58,116.64,177123.0,107.0682,107.1692,107.0223,107.0774,177123.0
2023-01-26 12:15:00,116.64,116.71,116.57,116.67,114838.0,107.0774,107.1416,107.0131,107.1049,114838.0
2023-01-26 12:20:00,116.68,116.75,116.58,116.62,75590.0,107.1141,107.1783,107.0223,107.059,75590.0
2023-01-26 12:25:00,116.63,116.78,116.61,116.73,90847.0,107.0682,107.2059,107.0498,107.16,90847.0
2023-01-26 12:30:00,116.74,116.87,116.73,116.8,117246.0,107.1692,107.2885,107.16,107.2242,117246.0
2023-01-26 12:35:00,116.79,116.88,116.75,116.82,84017.0,107.2151,107.2977,107.1783,107.2426,84017.0
2023-01-26 12:40:00,116.81,116.88,116.66,116.67,94100.0,107.2334,107.2977,107.0957,107.1049,94100.0
2023-01-26 12:45:00,116.67,116.68,116.46,116.57,107240.0,107.1049,107.1141,106.9121,107.0131,107240.0
2023-01-26 12:50:00,116.58,116.77,116.56,116.76,96817.0,107.0223,107.1967,107.0039,107.1875,96817.0
2023-01-26 12:55:00,116.78,116.84,116.69,116.73,86168.0,107.2059,107.261,107.1233,107.16,86168.0
2023-01-26 13:00:00,116.74,116.99,116.74,116.85,186612.0,107.1692,107.3987,107.1692,107.2701,186612.0
2023-01-26 13:05:00,116.84,116.93,116.71,116.89,135258.0,107.261,107.3436,107.1416,107.3069,135258.0
2023-01-26 13:10:00,116.89,117.05,116.84,117.0,271545.0,107.3069,107.4537,107.261,107.4078,271545.0
2023-01-26 13:15:00,117.02,117.14,117.0,117.08,108648.0,107.4262,107.5364,107.4078,107.4813,108648.0
2023-01-26 13:20:00,117.08,117.14,116.93,116.94,103585.0,107.4813,107.5364,107.3436,107.3528,103585.0
2023-01-26 13:25:00,116.95,117.0,116.85,116.86,82666.0,107.3619,107.4078,107.2701,107.2793,82666.0
2023-01-26 13:30:00,116.85,117.03,116.84,116.96,89671.0,107.2701,107.4354,107.261,107.3711,89671.0
2023-01-26 13:35:00,116.96,117.04,116.87,117.03,100827.0,107.3711,107.4446,107.2885,107.4354,100827.0
2023-01-26 13:40:00,117.05,117.09,116.97,117.0,277511.0,107.4537,107.4905,107.3803,107.4078,277511.0
2023-01-26 13:45:00,117.0,117.11,116.98,117.0,74005.0,107.4078,107.5088,107.3895,107.4078,74005.0
2023-01-26 13:50:00,117.0,117.05,116.95,116.96,121619.0,107.4078,107.4537,107.3619,107.3711,121619.0
2023-01-26 13:55:00,116.96,116.98,116.82,116.92,99205.0,107.3711,107.3895,107.2426,107.3344,99205.0
2023-01-26 14:00:00,116.92,117.06,116.91,116.98,159789.0,107.3344,107.4629,107.3252,107.3895,159789.0
2023-01-26 14:05:00,116.98,117.02,116.9,117.0,150037.0,107.3895,107.4262,107.316,107.4078,150037.0
2023-01-26 14:10:00,117.0,117.0,116.79,116.99,107344.0,107.4078,107.4078,107.2151,107.3987,107344.0
2023-01-26 14:15:00,117.0,117.2,116.9,117.2,168867.0,107.4078,107.5914,107.316,107.5914,168867.0
2023-01-26 14:20:00,117.19,117.4,117.15,117.33,408566.0,107.5823,107.775,107.5455,107.7108,408566.0
2023-01-26 14:25:00,117.34,117.36,116.98,117.0,157448.0,107.72,107.7383,107.3895,107.4078,157448.0
2023-01-26 14:30:00,116.99,117.2,116.99,117.17,119496.0,107.3987,107.5914,107.3987,107.5639,119496.0
2023-01-26 14:35:00,117.18,117.3,117.16,117.17,98362.0,107.5731,107.6832,107.5547,107.5639,98362.0
2023-01-26 14:40:00,117.17,117.2,117.1,117.15,126207.0,107.5639,107.5914,107.4996,107.5455,126207.0
2023-01-26 14:45:00,117.16,117.24,117.14,117.17,126429.0,107.5547,107.6282,107.5364,107.5639,126429.0
2023-01-26 14:50:00,117.14,117.14,116.9,116.93,106548.0,107.5364,107.5364,107.316,107.3436,106548.0
2023-01-26 14:55:00,116.92,116.98,116.87,116.98,118725.0,107.3344,107.3895,107.2885,107.3895,118725.0
2023-01-26 15:00:00,116.98,117.13,116.96,117.08,212728.0,107.3895,107.5272,107.3711,107.4813,212728.0
2023-01-26 15:05:00,117.09,117.11,116.97,117.04,142044.0,107.4905,107.5088,107.3803,107.4446,142044.0
2023-01-26 15:10:00,117.02,117.12,116.92,117.1,154887.0,107.4262,107.518,107.3344,107.4996,154887.0
2023-01-26 15:15:00,117.1,117.25,117.06,117.19,150616.0,107.4996,107.6373,107.4629,107.5823,150616.0
2023-01-26 15:20:00,117.18,117.33,117.18,117.28,195313.0,107.5731,107.7108,107.5731,107.6649,195313.0
2023-01-26 15:25:00,117.28,117.42,117.27,117.28,244911.0,107.6649,107.7934,107.6557,107.6649,244911.0
2023-01-26 15:30:00,117.27,117.41,117.24,117.36,194617.0,107.6557,107.7842,107.6282,107.7383,194617.0
2023-01-26 15:35:00,117.36,117.44,117.28,117.31,158705.0,107.7383,107.8118,107.6649,107.6924,158705.0
2023-01-26 15:40:00,117.32,117.48,117.29,117.29,278538.0,107.7016,107.8485,107.6741,107.6741,278538.0
2023-01-26 15:45:00,117.3,117.41,117.23,117.31,250509.0,107.6832,107.7842,107.619,107.6924,250509.0
2023-01-26 15:50:00,117.32,117.7,117.31,117.34,476318.0,107.7016,108.0504,107.6924,107.72,476318.0
2023-01-26 15:55:00,117.34,117.78,117.34,117.74,701288.0,107.72,108.1239,107.72,108.0872,701288.0
2023-01-27 09:30:00,116.95,117.4,116.65,117.36,612155.0,107.3619,107.775,107.0865,107.7383,612155.0
2023-01-27 09:35:00,117.31,117.33,116.75,116.87,239013.0,107.6924,107.7108,107.1783,107.2885,239013.0
2023-01-27 09:40:00,116.85,117.04,116.75,116.79,244341.0,107.2701,107.4446,107.1783,107.2151,244341.0
2023-01-27 09:45:00,116.78,116.95,116.61,116.61,299126.0,107.2059,107.3619,107.0498,107.0498,299126.0
2023-01-27 09:50:00,116.62,116.96,116.61,116.74,245849.0,107.059,107.3711,107.0498,107.1692,245849.0
2023-01-27 09:55:00,116.76,117.0,116.61,116.95,179113.0,107.1875,107.4078,107.0498,107.3619,179113.0
2023-01-27 10:00:00,116.92,117.39,116.82,117.37,214016.0,107.3344,107.7659,107.2426,107.7475,214016.0
2023-01-27 10:05:00,117.38,117.67,117.37,117.59,218386.0,107.7567,108.0229,107.7475,107.9495,218386.0
2023-01-27 10:10:00,117.6,117.66,117.3,117.32,148533.0,107.9586,108.0137,107.6832,107.7016,148533.0
2023-01-27 10:15:00,117.32,117.37,117.2,117.33,138726.0,107.7016,107.7475,107.5914,107.7108,138726.0
2023-01-27 10:20:00,117.32,117.5,117.18,117.18,190492.0,107.7016,107.8668,107.5731,107.5731,190492.0
2023-01-27 10:25:00,117.17,117.22,116.85,116.89,212320.0,107.5639,107.6098,107.2701,107.3069,212320.0
2023-01-27 10:30:00,116.89,116.96,116.6,116.62,202049.0,107.3069,107.3711,107.0406,107.059,202049.0
2023-01-27 10:35:00,116.62,116.87,116.6,116.75,149374.0,107.059,107.2885,107.0406,107.1783,149374.0
2023-01-27 10:40:00,116.76,116.8,116.55,116.67,152667.0,107.1875,107.2242,106.9947,107.1049,152667.0
2023-01-27 10:45:00,116.66,116.7,116.11,116.16,253123.0,107.0957,107.1324,106.5908,106.6367,253123.0
2023-01-27 10:50:00,116.17,116.26,115.97,116.02,210651.0,106.6459,106.7285,106.4623,106.5082,210651.0
2023-01-27 10:55:00,116.03,116.42,116.03,116.23,128415.0,106.5174,106.8754,106.5174,106.701,128415.0
2023-01-27 11:00:00,116.23,116.25,116.0,116.08,119382.0,106.701,106.7193,106.4898,106.5633,119382.0
2023-01-27 11:05:00,116.08,116.39,116.05,116.34,160490.0,106.5633,106.8478,106.5357,106.8019,160490.0
2023-01-27 11:10:00,116.33,116.34,116.15,116.18,134077.0,106.7928,106.8019,106.6275,106.6551,134077.0
2023-01-27 11:15:00,116.19,116.3,116.02,116.3,86110.0,106.6642,106.7652,106.5082,106.7652,86110.0
2023-01-27 11:20:00,116.3,116.57,116.27,116.53,123757.0,106.7652,107.0131,106.7377,106.9764,123757.0
2023-01-27 11:25:00,116.53,116.78,116.52,116.68,108074.0,106.9764,107.2059,106.9672,107.1141,108074.0
2023-01-27 11:30:00,116.68,116.79,116.55,116.76,206852.0,107.1141,107.2151,106.9947,107.1875,206852.0
2023-01-27 11:35:00,116.77,116.9,116.67,116.71,101494.0,107.1967,107.316,107.1049,107.1416,101494.0
2023-01-27 11:40:00,116.71,116.88,116.71,116.74,68513.0,107.1416,107.2977,107.1416,107.1692,68513.0
2023-01-27 11:45:00,116.76,116.8,116.47,116.51,85909.0,107.1875,107.2242,106.9213,106.958,85909.0
2023-01-27 11:50:00,116.5,116.5,116.25,116.29,121840.0,106.9488,106.9488,106.7193,106.756,121840.0
2023-01-27 11:55:00,116.3,116.47,116.24,116.34,70748.0,106.7652,106.9213,106.7101,106.8019,70748.0
2023-01-27 12:00:00,116.31,116.32,116.06,116.07,109247.0,106.7744,106.7836,106.5449,106.5541,109247.0
2023-01-27 12:05:00,116.07,116.14,115.9,115.93,88257.0,106.5541,106.6183,106.398,106.4256,88257.0
2023-01-27 12:10:00,115.93,115.93,115.67,115.76,147656.0,106.4256,106.4256,106.1869,106.2695,147656.0
2023-01-27 12:15:00,115.77,116.02,115.76,115.89,114105.0,106.2787,106.5082,106.2695,106.3888,114105.0
2023-01-27 12:20:00,115.9,115.94,115.64,115.65,96506.0,106.398,106.4347,106.1593,106.1685,96506.0
2023-01-27 12:25:00,115.67,115.7,115.42,115.44,142443.0,106.1869,106.2144,105.9574,105.9757,142443.0
2023-01-27 12:30:00,115.43,115.7,115.39,115.69,102007.0,105.9666,106.2144,105.9298,106.2052,102007.0
2023-01-27 12:35:00,115.68,115.79,115.61,115.77,73216.0,106.1961,106.297,106.1318,106.2787,73216.0
2023-01-27 12:40:00,115.79,115.94,115.72,115.93,61040.0,106.297,106.4347,106.2328,106.4256,61040.0
2023-01-27 12:45:00,115.92,116.12,115.83,116.1,62234.0,106.4164,106.6,106.3338,106.5816,62234.0
2023-01-27 12:50:00,116.11,116.25,116.06,116.18,87237.0,106.5908,106.7193,106.5449,106.6551,87237.0
2023-01-27 12:55:00,116.18,116.3,116.13,116.25,103195.0,106.6551,106.7652,106.6092,106.7193,103195.0
2023-01-27 13:00:00,116.25,116.29,116.04,116.11,50478.0,106.7193,106.756,106.5265,106.5908,50478.0
2023-01-27 13:05:00,116.11,116.23,116.11,116.19,65080.0,106.5908,106.701,106.5908,106.6642,65080.0
2023-01-27 13:10:00,116.17,116.21,116.11,116.14,54520.0,106.6459,106.6826,106.5908,106.6183,54520.0
2023-01-27 13:15:00,116.11,116.12,115.88,116.06,70845.0,106.5908,106.6,106.3797,106.5449,70845.0
2023-01-27 13:20:00,116.08,116.13,116.03,116.1,59008.0,106.5633,106.6092,106.5174,106.5816,59008.0
2023-01-27 13:25:00,116.09,116.27,116.05,116.13,76521.0,106.5724,106.7377,106.5357,106.6092,76521.0
2023-01-27 13:30:00,116.14,116.3,116.12,116.22,132744.0,106.6183,106.7652,106.6,106.6918,132744.0
2023-01-27 13:35:00,116.18,116.24,116.09,116.22,73919.0,106.6551,106.7101,106.5724,106.6918,73919.0
2023-01-27 13:40:00,116.21,116.23,116.01,116.09,63483.0,106.6826,106.701,106.499,106.5724,63483.0
2023-01-27 13:45:00,116.1,116.27,116.1,116.24,78387.0,106.5816,106.7377,106.5816,106.7101,78387.0
2023-01-27 13:50:00,116.23,116.23,116.05,116.05,97815.0,106.701,106.701,106.5357,106.5357,97815.0
2023-01-27 13:55:00,116.04,116.17,116.04,116.11,93105.0,106.5265,106.6459,106.5265,106.5908,93105.0
2023-01-27 14:00:00,116.11,116.31,116.1,116.22,75730.0,106.5908,106.7744,106.5816,106.6918,75730.0
2023-01-27 14:05:00,116.22,116.28,116.14,116.27,65017.0,106.6918,106.7469,106.6183,106.7377,65017.0
2023-01-27 14:10:00,116.27,116.32,116.17,116.31,83553.0,106.7377,106.7836,106.6459,106.7744,83553.0
2023-01-27 14:15:00,116.31,116.47,116.31,116.41,97090.0,106.7744,106.9213,106.7744,106.8662,97090.0
2023-01-27 14:20:00,116.41,116.41,116.26,116.3,61009.0,106.8662,106.8662,106.7285,106.7652,61009.0
2023-01-27 14:25:00,116.3,116.36,116.22,116.31,93160.0,106.7652,106.8203,106.6918,106.7744,93160.0
2023-01-27 14:30:00,116.3,116.33,116.16,116.17,103677.0,106.7652,106.7928,106.6367,106.6459,103677.0
2023-01-27 14:35:00,116.17,116.22,116.09,116.17,87421.0,106.6459,106.6918,106.5724,106.6459,87421.0
2023-01-27 14:40:00,116.17,116.21,116.12,116.13,45825.0,106.6459,106.6826,106.6,106.6092,45825.0
2023-01-27 14:45:00,116.13,116.26,116.11,116.21,67951.0,106.6092,106.7285,106.5908,106.6826,67951.0
2023-01-27 14:50:00,116.21,116.22,116.1,116.13,51579.0,106.6826,106.6918,106.5816,106.6092,51579.0
2023-01-27 14:55:00,116.14,116.22,116.11,116.2,46508.0,106.6183,106.6918,106.5908,106.6734,46508.0
2023-01-27 15:00:00,116.22,116.25,116.19,116.21,81114.0,106.6918,106.7193,106.6642,106.6826,81114.0
2023-01-27 15:05:00,116.21,116.3,116.12,116.27,162717.0,106.6826,106.7652,106.6,106.7377,162717.0
2023-01-27 15:10:00,116.28,116.32,116.17,116.2,68309.0,106.7469,106.7836,106.6459,106.6734,68309.0
2023-01-27 15:15:00,116.21,116.24,116.13,116.2,69181.0,106.6826,106.7101,106.6092,106.6734,69181.0
2023-01-27 15:20:00,116.2,116.25,116.14,116.23,70455.0,106.6734,106.7193,106.6183,106.701,70455.0
2023-01-27 15:25:00,116.23,116.25,116.18,116.23,78720.0,106.701,106.7193,106.6551,106.701,78720.0
2023-01-27 15:30:00,116.23,116.43,116.19,116.41,80744.0,106.701,106.8846,106.6642,106.8662,80744.0
2023-01-27 15:35:00,116.4,116.45,116.35,116.35,96063.0,106.857,106.9029,106.8111,106.8111,96063.0
2023-01-27 15:40:00,116.36,116.39,116.18,116.19,136405.0,106.8203,106.8478,106.6551,106.6642,136405.0
2023-01-27 15:45:00,116.18,116.19,115.81,115.87,267179.0,106.6551,106.6642,106.3154,106.3705,267179.0
2023-01-27 15:50:00,115.88,115.88,115.75,115.83,275829.0,106.3797,106.3797,106.2603,106.3338,275829.0
2023-01-27 15:55:00,115.83,115.84,115.57,115.59,701656.0,106.3338,106.3429,106.0951,106.1134,701656.0
2023-01-30 09:30:00,115.09,115.49,114.87,114.98,333990.0,105.6544,106.0216,105.4525,105.5534,333990.0
2023-01-30 09:35:00,115.0,115.21,114.53,114.63,243597.0,105.5718,105.7646,105.1403,105.2321,243597.0
2023-01-30 09:40:00,114.67,114.75,113.81,114.15,368487.0,105.2689,105.3423,104.4794,104.7915,368487.0
2023-01-30 09:45:00,114.15,114.52,114.05,114.13,208145.0,104.7915,105.1312,104.6997,104.7731,208145.0
2023-01-30 09:50:00,114.13,114.2,113.8,113.82,176751.0,104.7731,104.8374,104.4702,104.4885,176751.0
2023-01-30 09:55:00,113.8,114.15,113.8,114.1,179509.0,104.4702,104.7915,104.4702,104.7456,179509.0
2023-01-30 10:00:00,114.07,114.55,113.97,114.45,160073.0,104.7181,105.1587,104.6262,105.0669,160073.0
2023-01-30 10:05:00,114.46,114.68,114.34,114.63,134446.0,105.0761,105.278,104.9659,105.2321,134446.0
2023-01-30 10:10:00,114.63,114.85,114.63,114.75,172198.0,105.2321,105.4341,105.2321,105.3423,172198.0
2023-01-30 10:15:00,114.76,114.79,114.52,114.57,129592.0,105.3515,105.379,105.1312,105.1771,129592.0
2023-01-30 10:20:00,114.55,114.8,114.54,114.61,99503.0,105.1587,105.3882,105.1495,105.2138,99503.0
2023-01-30 10:25:00,114.62,114.89,114.58,114.89,126576.0,105.223,105.4708,105.1862,105.4708,126576.0
2023-01-30 10:30:00,114.89,114.95,114.72,114.86,127374.0,105.4708,105.5259,105.3148,105.4433,127374.0
2023-01-30 10:35:00,114.87,114.96,114.69,114.95,124371.0,105.4525,105.5351,105.2872,105.5259,124371.0
2023-01-30 10:40:00,114.96,115.14,114.82,114.86,167322.0,105.5351,105.7003,105.4066,105.4433,167322.0
2023-01-30 10:45:00,114.86,114.98,114.81,114.89,108089.0,105.4433,105.5534,105.3974,105.4708,108089.0
2023-01-30 10:50:00,114.88,115.1,114.84,114.96,107611.0,105.4616,105.6636,105.4249,105.5351,107611.0
2023-01-30 10:55:00,114.96,115.06,114.86,114.96,95449.0,105.5351,105.6269,105.4433,105.5351,95449.0
2023-01-30 11:00:00,114.95,115.12,114.86,114.93,89778.0,105.5259,105.682,105.4433,105.5075,89778.0
2023-01-30 11:05:00,114.93,115.03,114.81,114.97,64929.0,105.5075,105.5993,105.3974,105.5443,64929.0
2023-01-30 11:10:00,114.97,115.15,114.93,115.0,87463.0,105.5443,105.7095,105.5075,105.5718,87463.0
2023-01-30 11:15:00,114.98,115.15,114.91,114.91,104824.0,105.5534,105.7095,105.4892,105.4892,104824.0
2023-01-30 11:20:00,114.9,114.94,114.55,114.62,191223.0,105.48,105.5167,105.1587,105.223,191223.0
2023-01-30 11:25:00,114.63,114.68,114.37,114.43,111971.0,105.2321,105.278,104.9935,105.0485,111971.0
2023-01-30 11:30:00,114.43,114.46,114.21,114.3,128438.0,105.0485,105.0761,104.8466,104.9292,128438.0
2023-01-30 11:35:00,114.29,114.32,113.96,113.99,110547.0,104.92,104.9476,104.6171,104.6446,110547.0
2023-01-30 11:40:00,113.99,113.99,113.52,113.6,189426.0,104.6446,104.6446,104.2131,104.2866,189426.0
2023-01-30 11:45:00,113.6,113.88,113.58,113.68,142716.0,104.2866,104.5436,104.2682,104.36,142716.0
2023-01-30 11:50:00,113.66,113.75,113.61,113.67,97232.0,104.3417,104.4243,104.2958,104.3508,97232.0
2023-01-30 11:55:00,113.67,113.92,113.66,113.88,80123.0,104.3508,104.5803,104.3417,104.5436,80123.0
2023-01-30 12:00:00,113.88,114.1,113.81,114.09,92370.0,104.5436,104.7456,104.4794,104.7364,92370.0
2023-01-30 12:05:00,114.09,114.23,114.09,114.16,67622.0,104.7364,104.8649,104.7364,104.8007,67622.0
2023-01-30 12:10:00,114.16,114.2,113.85,114.13,286792.0,104.8007,104.8374,104.5161,104.7731,286792.0
2023-01-30 12:15:00,114.12,114.16,114.0,114.05,92382.0,104.764,104.8007,104.6538,104.6997,92382.0
2023-01-30 12:20:00,114.05,114.08,113.95,114.01,107978.0,104.6997,104.7272,104.6079,104.663,107978.0
2023-01-30 12:25:00,114.02,114.03,113.79,114.0,93004.0,104.6721,104.6813,104.461,104.6538,93004.0
2023-01-30 12:30:00,114.01,114.01,113.79,113.93,72827.0,104.663,104.663,104.461,104.5895,72827.0
2023-01-30 12:35:00,113.91,114.06,113.86,113.91,53275.0,104.5712,104.7089,104.5253,104.5712,53275.0
2023-01-30 12:40:00,113.9,114.01,113.82,113.83,66751.0,104.562,104.663,104.4885,104.4977,66751.0
2023-01-30 12:45:00,113.83,113.84,113.72,113.83,66130.0,104.4977,104.5069,104.3967,104.4977,66130.0
2023-01-30 12:50:00,113.83,113.83,113.7,113.76,84101.0,104.4977,104.4977,104.3784,104.4335,84101.0
2023-01-30 12:55:00,113.75,113.76,113.52,113.61,90274.0,104.4243,104.4335,104.2131,104.2958,90274.0
2023-01-30 13:00:00,113.61,113.63,113.43,113.58,78243.0,104.2958,104.3141,104.1305,104.2682,78243.0
2023-01-30 13:05:00,113.58,113.67,113.5,113.53,62375.0,104.2682,104.3508,104.1948,104.2223,62375.0
2023-01-30 13:10:00,113.55,113.59,113.46,113.49,88064.0,104.2407,104.2774,104.1581,104.1856,88064.0
2023-01-30 13:15:00,113.47,113.75,113.43,113.69,85235.0,104.1672,104.4243,104.1305,104.3692,85235.0
2023-01-30 13:20:00,113.68,113.71,113.58,113.66,72771.0,104.36,104.3876,104.2682,104.3417,72771.0
2023-01-30 13:25:00,113.66,113.72,113.62,113.67,54471.0,104.3417,104.3967,104.3049,104.3508,54471.0
2023-01-30 13:30:00,113.67,113.68,113.48,113.58,100119.0,104.3508,104.36,104.1764,104.2682,100119.0
2023-01-30 13:35:00,113.57,113.71,113.54,113.7,63924.0,104.259,104.3876,104.2315,104.3784,63924.0
2023-01-30 13:40:00,113.71,113.72,113.52,113.58,117181.0,104.3876,104.3967,104.2131,104.2682,117181.0
2023-01-30 13:45:00,113.58,113.67,113.54,113.64,64854.0,104.2682,104.3508,104.2315,104.3233,64854.0
2023-01-30 13:50:00,113.64,113.71,113.6,113.7,62350.0,104.3233,104.3876,104.2866,104.3784,62350.0
2023-01-30 13:55:00,113.7,113.75,113.61,113.74,64653.0,104.3784,104.4243,104.2958,104.4151,64653.0
2023-01-30 14:00:00,113.75,113.81,113.63,113.8,77107.0,104.4243,104.4794,104.3141,104.4702,77107.0
2023-01-30 14:05:00,113.8,113.8,113.57,113.59,129360.0,104.4702,104.4702,104.259,104.2774,129360.0
2023-01-30 14:10:00,113.59,113.74,113.58,113.68,308724.0,104.2774,104.4151,104.2682,104.36,308724.0
2023-01-30 14:15:00,113.68,113.91,113.65,113.8,111291.0,104.36,104.5712,104.3325,104.4702,111291.0
2023-01-30 14:20:00,113.81,113.87,113.71,113.72,96784.0,104.4794,104.5344,104.3876,104.3967,96784.0
2023-01-30 14:25:00,113.72,113.74,113.57,113.64,77501.0,104.3967,104.4151,104.259,104.3233,77501.0
2023-01-30 14:30:00,113.65,113.73,113.61,113.69,72547.0,104.3325,104.4059,104.2958,104.3692,72547.0
2023-01-30 14:35:00,113.69,113.82,113.66,113.77,86683.0,104.3692,104.4885,104.3417,104.4426,86683.0
2023-01-30 14:40:00,113.77,113.77,113.62,113.68,134548.0,104.4426,104.4426,104.3049,104.36,134548.0
2023-01-30 14:45:00,113.68,113.71,113.56,113.59,88383.0,104.36,104.3876,104.2499,104.2774,88383.0
2023-01-30 14:50:00,113.59,113.66,113.57,113.64,109031.0,104.2774,104.3417,104.259,104.3233,109031.0
2023-01-30 14:55:00,113.64,113.64,113.41,113.41,128946.0,104.3233,104.3233,104.1122,104.1122,128946.0
2023-01-30 15:00:00,113.4,113.52,113.35,113.46,137433.0,104.103,104.2131,104.0571,104.1581,137433.0
2023-01-30 15:05:00,113.45,113.48,113.24,113.24,181717.0,104.1489,104.1764,103.9561,103.9561,181717.0
2023-01-30 15:10:00,113.25,113.35,113.2,113.23,142676.0,103.9653,104.0571,103.9194,103.9469,142676.0
2023-01-30 15:15:00,113.22,113.43,113.15,113.42,127050.0,103.9377,104.1305,103.8735,104.1213,127050.0
2023-01-30 15:20:00,113.42,113.43,113.28,113.39,133927.0,104.1213,104.1305,103.9928,104.0938,133927.0
2023-01-30 15:25:00,113.38,113.45,113.31,113.41,162804.0,104.0846,104.1489,104.0204,104.1122,162804.0
2023-01-30 15:30:00,113.42,113.47,113.36,113.47,228969.0,104.1213,104.1672,104.0663,104.1672,228969.0
2023-01-30 15:35:00,113.47,113.69,113.44,113.68,200889.0,104.1672,104.3692,104.1397,104.36,200889.0
2023-01-30 15:40:00,113.67,113.68,113.51,113.61,270118.0,104.3508,104.36,104.204,104.2958,270118.0
2023-01-30 15:45:00,113.61,113.65,113.52,113.58,282243.0,104.2958,104.3325,104.2131,104.2682,282243.0
2023-01-30 15:50:00,113.57,113.7,113.3,113.36,429772.0,104.259,104.3784,104.0112,104.0663,429772.0
2023-01-30 15:55:00,113.36,113.6,113.23,113.59,812150.0,104.0663,104.2866,103.9469,104.2774,812150.0
2023-01-31 09:30:00,112.1,112.4,110.43,110.56,1047347.0,102.9096,103.185,101.3765,101.4958,1047347.0
2023-01-31 09:35:00,110.53,112.04,110.44,111.78,605358.0,101.4683,102.8545,101.3857,102.6158,605358.0
2023-01-31 09:40:00,111.8,112.12,111.49,111.71,366824.0,102.6342,102.9279,102.3496,102.5515,366824.0
2023-01-31 09:45:00,111.73,112.33,111.42,112.1,316132.0,102.5699,103.1207,102.2853,102.9096,316132.0
2023-01-31 09:50:00,112.13,112.89,112.01,112.84,342462.0,102.9371,103.6348,102.8269,103.5889,342462.0
2023-01-31 09:55:00,112.84,113.54,112.77,112.96,479556.0,103.5889,104.2315,103.5246,103.6991,479556.0
2023-01-31 10:00:00,112.97,113.65,112.82,113.56,370855.0,103.7082,104.3325,103.5705,104.2499,370855.0
2023-01-31 10:05:00,113.56,114.13,113.45,113.93,439162.0,104.2499,104.7731,104.1489,104.5895,439162.0
2023-01-31 10:10:00,113.95,114.61,113.61,114.6,405046.0,104.6079,105.2138,104.2958,105.2046,405046.0
2023-01-31 10:15:00,114.61,114.78,114.49,114.69,437657.0,105.2138,105.3698,105.1036,105.2872,437657.0
2023-01-31 10:20:00,114.72,114.97,114.45,114.95,292071.0,105.3148,105.5443,105.0669,105.5259,292071.0
2023-01-31 10:25:00,114.97,115.44,114.75,115.36,507761.0,105.5443,105.9757,105.3423,105.9023,507761.0
2023-01-31 10:30:00,115.37,115.6,115.21,115.33,326213.0,105.9115,106.1226,105.7646,105.8748,326213.0
2023-01-31 10:35:00,115.31,115.84,115.22,115.26,430354.0,105.8564,106.3429,105.7738,105.8105,430354.0
2023-01-31 10:40:00,115.26,115.63,115.2,115.55,245939.0,105.8105,106.1502,105.7554,106.0767,245939.0
2023-01-31 10:45:00,115.54,115.96,115.54,115.76,312433.0,106.0675,106.4531,106.0675,106.2695,312433.0
2023-01-31 10:50:00,115.78,116.04,115.69,115.71,274706.0,106.2879,106.5265,106.2052,106.2236,274706.0
2023-01-31 10:55:00,115.71,116.03,115.61,116.03,208214.0,106.2236,106.5174,106.1318,106.5174,208214.0
2023-01-31 11:00:00,116.03,116.08,115.63,115.67,190326.0,106.5174,106.5633,106.1502,106.1869,190326.0
2023-01-31 11:05:00,115.66,115.73,115.46,115.54,177497.0,106.1777,106.242,105.9941,106.0675,177497.0
2023-01-31 11:10:00,115.54,115.56,115.21,115.52,184610.0,106.0675,106.0859,105.7646,106.0492,184610.0
2023-01-31 11:15:00,115.52,115.95,115.52,115.92,225438.0,106.0492,106.4439,106.0492,106.4164,225438.0
2023-01-31 11:20:00,115.92,116.16,115.89,115.9,243948.0,106.4164,106.6367,106.3888,106.398,243948.0
2023-01-31 11:25:00,115.91,115.94,115.74,115.75,205221.0,106.4072,106.4347,106.2511,106.2603,205221.0
2023-01-31 11:30:00,115.77,115.78,115.46,115.48,181929.0,106.2787,106.2879,105.9941,106.0125,181929.0
2023-01-31 11:35:00,115.48,115.55,115.24,115.27,201539.0,106.0125,106.0767,105.7921,105.8197,201539.0
2023-01-31 11:40:00,115.28,115.36,115.05,115.05,169719.0,105.8288,105.9023,105.6177,105.6177,169719.0
2023-01-31 11:45:00,115.07,115.23,114.89,115.05,204376.0,105.6361,105.7829,105.4708,105.6177,204376.0
2023-01-31 11:50:00,115.07,115.12,114.86,115.03,139801.0,105.6361,105.682,105.4433,105.5993,139801.0
2023-01-31 11:55:00,115.03,115.27,114.82,114.9,198314.0,105.5993,105.8197,105.4066,105.48,198314.0
2023-01-31 12:00:00,114.91,114.98,114.6,114.63,229426.0,105.4892,105.5534,105.2046,105.2321,229426.0
2023-01-31 12:05:00,114.64,114.82,114.61,114.76,100980.0,105.2413,105.4066,105.2138,105.3515,100980.0
2023-01-31 12:10:00,114.78,115.18,114.76,115.18,155055.0,105.3698,105.737,105.3515,105.737,155055.0
2023-01-31 12:15:00,115.17,115.52,115.11,115.48,178535.0,105.7279,106.0492,105.6728,106.0125,178535.0
2023-01-31 12:20:00,115.48,115.55,115.3,115.52,112623.0,106.0125,106.0767,105.8472,106.0492,112623.0
2023-01-31 12:25:00,115.53,115.72,115.52,115.69,108042.0,106.0584,106.2328,106.0492,106.2052,108042.0
2023-01-31 12:30:00,115.71,115.78,115.6,115.66,118008.0,106.2236,106.2879,106.1226,106.1777,118008.0
2023-01-31 12:35:00,115.66,115.67,115.33,115.4,103601.0,106.1777,106.1869,105.8748,105.939,103601.0
2023-01-31 12:40:00,115.41,115.47,115.26,115.44,85942.0,105.9482,106.0033,105.8105,105.9757,85942.0
2023-01-31 12:45:00,115.45,115.45,115.22,115.26,94468.0,105.9849,105.9849,105.7738,105.8105,94468.0
2023-01-31 12:50:00,115.28,115.48,115.23,115.46,67900.0,105.8288,106.0125,105.7829,105.9941,67900.0
2023-01-31 12:55:00,115.47,115.58,115.3,115.35,89074.0,106.0033,106.1043,105.8472,105.8931,89074.0
2023-01-31 13:00:00,115.34,115.43,115.22,115.34,74977.0,105.8839,105.9666,105.7738,105.8839,74977.0
2023-01-31 13:05:00,115.34,115.55,115.34,115.55,76507.0,105.8839,106.0767,105.8839,106.0767,76507.0
2023-01-31 13:10:00,115.55,115.75,115.51,115.65,108855.0,106.0767,106.2603,106.04,106.1685,108855.0
2023-01-31 13:15:00,115.66,115.66,115.55,115.64,102237.0,106.1777,106.1777,106.0767,106.1593,102237.0
2023-01-31 13:20:00,115.64,115.8,115.56,115.76,115521.0,106.1593,106.3062,106.0859,106.2695,115521.0
2023-01-31 13:25:00,115.76,115.96,115.76,115.87,122400.0,106.2695,106.4531,106.2695,106.3705,122400.0
2023-01-31 13:30:00,115.89,115.95,115.8,115.89,76037.0,106.3888,106.4439,106.3062,106.3888,76037.0
2023-01-31 13:35:00,115.89,115.97,115.85,115.96,95594.0,106.3888,106.4623,106.3521,106.4531,95594.0
2023-01-31 13:40:00,115.96,115.97,115.64,115.72,137700.0,106.4531,106.4623,106.1593,106.2328,137700.0
2023-01-31 13:45:00,115.72,115.81,115.58,115.77,114655.0,106.2328,106.3154,106.1043,106.2787,114655.0
2023-01-31 13:50:00,115.78,115.78,115.5,115.51,102946.0,106.2879,106.2879,106.0308,106.04,102946.0
2023-01-31 13:55:00,115.53,115.53,115.31,115.42,112181.0,106.0584,106.0584,105.8564,105.9574,112181.0
2023-01-31 14:00:00,115.4,115.59,115.4,115.46,81168.0,105.939,106.1134,105.939,105.9941,81168.0
2023-01-31 14:05:00,115.46,115.48,115.3,115.36,106365.0,105.9941,106.0125,105.8472,105.9023,106365.0
2023-01-31 14:10:00,115.36,115.53,115.31,115.52,130346.0,105.9023,106.0584,105.8564,106.0492,130346.0
2023-01-31 14:15:00,115.52,115.59,115.47,115.54,114958.0,106.0492,106.1134,106.0033,106.0675,114958.0
2023-01-31 14:20:00,115.54,115.68,115.4,115.45,197211.0,106.0675,106.1961,105.939,105.9849,197211.0
2023-01-31 14:25:00,115.44,115.6,115.42,115.56,97025.0,105.9757,106.1226,105.9574,106.0859,97025.0
2023-01-31 14:30:00,115.56,115.63,115.48,115.51,93746.0,106.0859,106.1502,106.0125,106.04,93746.0
2023-01-31 14:35:00,115.5,115.52,115.21,115.27,136012.0,106.0308,106.0492,105.7646,105.8197,136012.0
2023-01-31 14:40:00,115.27,115.38,115.24,115.35,92348.0,105.8197,105.9207,105.7921,105.8931,92348.0
2023-01-31 14:45:00,115.36,115.6,115.36,115.57,125242.0,105.9023,106.1226,105.9023,106.0951,125242.0
2023-01-31 14:50:00,115.57,115.71,115.52,115.67,163419.0,106.0951,106.2236,106.0492,106.1869,163419.0
2023-01-31 14:55:00,115.67,115.74,115.47,115.54,107436.0,106.1869,106.2511,106.0033,106.0675,107436.0
2023-01-31 15:00:00,115.55,115.68,115.48,115.62,134960.0,106.0767,106.1961,106.0125,106.141,134960.0
2023-01-31 15:05:00,115.63,115.65,115.54,115.65,132605.0,106.1502,106.1685,106.0675,106.1685,132605.0
2023-01-31 15:10:00,115.65,115.7,115.54,115.64,138975.0,106.1685,106.2144,106.0675,106.1593,138975.0
2023-01-31 15:15:00,115.63,115.68,115.5,115.63,180088.0,106.1502,106.1961,106.0308,106.1502,180088.0
2023-01-31 15:20:00,115.63,115.75,115.62,115.71,165532.0,106.1502,106.2603,106.141,106.2236,165532.0
2023-01-31 15:25:00,115.72,115.86,115.71,115.73,166101.0,106.2328,106.3613,106.2236,106.242,166101.0
2023-01-31 15:30:00,115.73,115.86,115.7,115.75,217270.0,106.242,106.3613,106.2144,106.2603,217270.0
2023-01-31 15:35:00,115.75,115.96,115.73,115.93,209414.0,106.2603,106.4531,106.242,106.4256,209414.0
2023-01-31 15:40:00,115.93,116.17,115.92,116.17,329362.0,106.4256,106.6459,106.4164,106.6459,329362.0
2023-01-31 15:45:00,116.16,116.4,116.16,116.25,409134.0,106.6367,106.857,106.6367,106.7193,409134.0
2023-01-31 15:50:00,116.27,116.37,115.93,116.05,533670.0,106.7377,106.8295,106.4256,106.5357,533670.0
2023-01-31 15:55:00,116.05,116.25,115.9,116.02,924857.0,106.5357,106.7193,106.398,106.5082,924857.0
2023-02-01 09:30:00,115.83,116.54,115.38,116.52,563658.0,106.3338,106.9855,105.9207,106.9672,563658.0
2023-02-01 09:35:00,116.51,116.88,116.39,116.66,490269.0,106.958,107.2977,106.8478,107.0957,490269.0
2023-02-01 09:40:00,116.65,117.38,116.52,117.36,614989.0,107.0865,107.7567,106.9672,107.7383,614989.0
2023-02-01 09:45:00,117.34,117.38,116.75,116.85,356248.0,107.72,107.7567,107.1783,107.2701,356248.0
2023-02-01 09:50:00,116.84,116.86,116.45,116.59,216492.0,107.261,107.2793,106.9029,107.0315,216492.0
2023-02-01 09:55:00,116.6,116.62,116.09,116.41,362216.0,107.0406,107.059,106.5724,106.8662,362216.0
2023-02-01 10:00:00,116.43,116.43,115.5,115.81,289760.0,106.8846,106.8846,106.0308,106.3154,289760.0
2023-02-01 10:05:00,115.82,115.91,115.58,115.74,126296.0,106.3246,106.4072,106.1043,106.2511,126296.0
2023-02-01 10:10:00,115.72,116.23,115.7,116.16,157506.0,106.2328,106.701,106.2144,106.6367,157506.0
2023-02-01 10:15:00,116.18,116.25,116.01,116.12,98840.0,106.6551,106.7193,106.499,106.6,98840.0
2023-02-01 10:20:00,116.13,116.24,116.03,116.2,142634.0,106.6092,106.7101,106.5174,106.6734,142634.0
2023-02-01 10:25:00,116.2,116.26,116.09,116.14,161428.0,106.6734,106.7285,106.5724,106.6183,161428.0
2023-02-01 10:30:00,116.14,116.15,115.67,115.71,189154.0,106.6183,106.6275,106.1869,106.2236,189154.0
2023-02-01 10:35:00,115.72,115.94,115.69,115.71,206678.0,106.2328,106.4347,106.2052,106.2236,206678.0
2023-02-01 10:40:00,115.71,115.77,115.43,115.49,153016.0,106.2236,106.2787,105.9666,106.0216,153016.0
2023-02-01 10:45:00,115.49,115.57,115.37,115.39,144779.0,106.0216,106.0951,105.9115,105.9298,144779.0
2023-02-01 10:50:00,115.39,115.4,115.09,115.25,155629.0,105.9298,105.939,105.6544,105.8013,155629.0
2023-02-01 10:55:00,115.26,115.27,114.98,115.08,234200.0,105.8105,105.8197,105.5534,105.6452,234200.0
2023-02-01 11:00:00,115.06,115.23,115.04,115.11,151225.0,105.6269,105.7829,105.6085,105.6728,151225.0
2023-02-01 11:05:00,115.1,115.25,115.06,115.06,130488.0,105.6636,105.8013,105.6269,105.6269,130488.0
2023-02-01 11:10:00,115.08,115.34,115.01,115.23,114662.0,105.6452,105.8839,105.581,105.7829,114662.0
2023-02-01 11:15:00,115.23,115.38,115.23,115.28,87423.0,105.7829,105.9207,105.7829,105.8288,87423.0
2023-02-01 11:20:00,115.27,115.53,115.25,115.38,131711.0,105.8197,106.0584,105.8013,105.9207,131711.0
2023-02-01 11:25:00,115.39,115.45,115.32,115.39,77196.0,105.9298,105.9849,105.8656,105.9298,77196.0
2023-02-01 11:30:00,115.41,115.54,115.39,115.54,92266.0,105.9482,106.0675,105.9298,106.0675,92266.0
2023-02-01 11:35:00,115.55,115.65,115.21,115.21,110831.0,106.0767,106.1685,105.7646,105.7646,110831.0
2023-02-01 11:40:00,115.2,115.22,114.82,114.85,165841.0,105.7554,105.7738,105.4066,105.4341,165841.0
2023-02-01 11:45:00,114.85,114.85,114.39,114.48,188546.0,105.4341,105.4341,105.0118,105.0944,188546.0
2023-02-01 11:50:00,114.46,114.5,114.27,114.49,193374.0,105.0761,105.1128,104.9017,105.1036,193374.0
2023-02-01 11:55:00,114.49,114.57,114.18,114.19,195396.0,105.1036,105.1771,104.819,104.8282,195396.0
2023-02-01 12:00:00,114.19,114.27,114.01,114.16,136482.0,104.8282,104.9017,104.663,104.8007,136482.0
2023-02-01 12:05:00,114.15,114.21,113.77,113.78,209951.0,104.7915,104.8466,104.4426,104.4518,209951.0
2023-02-01 12:10:00,113.78,113.78,113.45,113.7,218101.0,104.4518,104.4518,104.1489,104.3784,218101.0
2023-02-01 12:15:00,113.69,113.69,113.34,113.52,125858.0,104.3692,104.3692,104.0479,104.2131,125858.0
2023-02-01 12:20:00,113.52,113.71,113.47,113.7,134812.0,104.2131,104.3876,104.1672,104.3784,134812.0
2023-02-01 12:25:00,113.69,113.87,113.65,113.83,143082.0,104.3692,104.5344,104.3325,104.4977,143082.0
2023-02-01 12:30:00,113.83,114.16,113.83,114.15,159665.0,104.4977,104.8007,104.4977,104.7915,159665.0
2023-02-01 12:35:00,114.15,114.15,113.79,113.92,144168.0,104.7915,104.7915,104.461,104.5803,144168.0
2023-02-01 12:40:00,113.94,114.11,113.9,113.97,78234.0,104.5987,104.7548,104.562,104.6262,78234.0
2023-02-01 12:45:00,113.95,114.0,113.76,113.77,129393.0,104.6079,104.6538,104.4335,104.4426,129393.0
2023-02-01 12:50:00,113.78,113.88,113.62,113.78,119562.0,104.4518,104.5436,104.3049,104.4518,119562.0
2023-02-01 12:55:00,113.75,113.91,113.71,113.82,99919.0,104.4243,104.5712,104.3876,104.4885,99919.0
2023-02-01 13:00:00,113.82,113.88,113.72,113.8,88332.0,104.4885,104.5436,104.3967,104.4702,88332.0
2023-02-01 13:05:00,113.8,114.03,113.8,113.82,82279.0,104.4702,104.6813,104.4702,104.4885,82279.0
2023-02-01 13:10:00,113.82,114.01,113.78,113.97,62081.0,104.4885,104.663,104.4518,104.6262,62081.0
2023-02-01 13:15:00,113.97,114.0,113.79,113.92,74820.0,104.6262,104.6538,104.461,104.5803,74820.0
2023-02-01 13:20:00,113.92,114.03,113.87,113.95,72428.0,104.5803,104.6813,104.5344,104.6079,72428.0
2023-02-01 13:25:00,113.96,114.11,113.91,114.1,68773.0,104.6171,104.7548,104.5712,104.7456,68773.0
2023-02-01 13:30:00,114.09,114.36,114.08,114.32,78742.0,104.7364,104.9843,104.7272,104.9476,78742.0
2023-02-01 13:35:00,114.33,114.33,114.03,114.14,70679.0,104.9567,104.9567,104.6813,104.7823,70679.0
2023-02-01 13:40:00,114.15,114.17,113.89,113.95,110004.0,104.7915,104.8099,104.5528,104.6079,110004.0
2023-02-01 13:45:00,113.95,114.08,113.9,114.07,67513.0,104.6079,104.7272,104.562,104.7181,67513.0
2023-02-01 13:50:00,114.07,114.21,114.04,114.17,71970.0,104.7181,104.8466,104.6905,104.8099,71970.0
2023-02-01 13:55:00,114.15,114.37,113.98,114.12,119545.0,104.7915,104.9935,104.6354,104.764,119545.0
2023-02-01 14:00:00,114.13,114.38,113.73,114.08,188483.0,104.7731,105.0026,104.4059,104.7272,188483.0
2023-02-01 14:05:00,114.07,114.71,114.01,114.52,183319.0,104.7181,105.3056,104.663,105.1312,183319.0
2023-02-01 14:10:00,114.49,114.69,114.29,114.31,127915.0,105.1036,105.2872,104.92,104.9384,127915.0
2023-02-01 14:15:00,114.28,114.31,114.04,114.12,92742.0,104.9108,104.9384,104.6905,104.764,92742.0
2023-02-01 14:20:00,114.11,114.13,113.95,114.06,98414.0,104.7548,104.7731,104.6079,104.7089,98414.0
2023-02-01 14:25:00,114.05,114.24,113.96,114.16,93275.0,104.6997,104.8741,104.6171,104.8007,93275.0
2023-02-01 14:30:00,114.17,114.27,113.59,113.85,234932.0,104.8099,104.9017,104.2774,104.5161,234932.0
2023-02-01 14:35:00,113.81,114.75,113.75,114.69,221539.0,104.4794,105.3423,104.4243,105.2872,221539.0
2023-02-01 14:40:00,114.71,114.96,114.49,114.87,250537.0,105.3056,105.5351,105.1036,105.4525,250537.0
2023-02-01 14:45:00,114.87,115.22,114.75,115.03,152070.0,105.4525,105.7738,105.3423,105.5993,152070.0
2023-02-01 14:50:00,115.0,115.34,115.0,115.0,316378.0,105.5718,105.8839,105.5718,105.5718,316378.0
2023-02-01 14:55:00,115.01,115.11,114.81,114.98,168783.0,105.581,105.6728,105.3974,105.5534,168783.0
2023-02-01 15:00:00,114.98,115.13,114.84,115.01,155231.0,105.5534,105.6911,105.4249,105.581,155231.0
2023-02-01 15:05:00,115.0,115.34,114.99,115.31,171758.0,105.5718,105.8839,105.5626,105.8564,171758.0
2023-02-01 15:10:00,115.31,115.33,114.97,115.01,141982.0,105.8564,105.8748,105.5443,105.581,141982.0
2023-02-01 15:15:00,115.02,115.08,114.81,115.07,131932.0,105.5902,105.6452,105.3974,105.6361,131932.0
2023-02-01 15:20:00,115.07,115.08,114.71,114.77,153308.0,105.6361,105.6452,105.3056,105.3607,153308.0
2023-02-01 15:25:00,114.77,114.93,114.6,114.92,171822.0,105.3607,105.5075,105.2046,105.4984,171822.0
2023-02-01 15:30:00,114.91,115.2,114.91,115.2,208012.0,105.4892,105.7554,105.4892,105.7554,208012.0
2023-02-01 15:35:00,115.2,115.72,115.19,115.54,220643.0,105.7554,106.2328,105.7462,106.0675,220643.0
2023-02-01 15:40:00,115.55,115.85,115.47,115.59,316732.0,106.0767,106.3521,106.0033,106.1134,316732.0
2023-02-01 15:45:00,115.6,115.64,115.11,115.18,183601.0,106.1226,106.1593,105.6728,105.737,183601.0
2023-02-01 15:50:00,115.17,115.17,114.56,114.62,358531.0,105.7279,105.7279,105.1679,105.223,358531.0
2023-02-01 15:55:00,114.63,114.76,114.48,114.75,803478.0,105.2321,105.3515,105.0944,105.3423,803478.0
2023-02-02 09:30:00,114.85,115.07,113.83,113.88,432317.0,105.4341,105.6361,104.4977,104.5436,432317.0
2023-02-02 09:35:00,113.9,113.94,113.59,113.73,275205.0,104.562,104.5987,104.2774,104.4059,275205.0
2023-02-02 09:40:00,113.72,113.85,113.13,113.27,342542.0,104.3967,104.5161,103.8551,103.9836,342542.0
2023-02-02 09:45:00,113.25,113.25,112.84,112.99,325212.0,103.9653,103.9653,103.5889,103.7266,325212.0
2023-02-02 09:50:00,112.97,112.98,112.14,112.22,271480.0,103.7082,103.7174,102.9463,103.0197,271480.0
2023-02-02 09:55:00,112.2,112.25,111.83,111.95,329814.0,103.0014,103.0473,102.6617,102.7719,329814.0
2023-02-02 10:00:00,111.95,112.38,111.8,112.17,297683.0,102.7719,103.1666,102.6342,102.9738,297683.0
2023-02-02 10:05:00,112.16,112.48,112.0,112.48,282089.0,102.9646,103.2584,102.8178,103.2584,282089.0
2023-02-02 10:10:00,112.46,112.61,112.2,112.33,247826.0,103.24,103.3777,103.0014,103.1207,247826.0
2023-02-02 10:15:00,112.32,112.59,112.2,112.39,184429.0,103.1115,103.3594,103.0014,103.1758,184429.0
2023-02-02 10:20:00,112.37,112.53,112.25,112.28,182084.0,103.1574,103.3043,103.0473,103.0748,182084.0
2023-02-02 10:25:00,112.27,112.44,112.09,112.43,185998.0,103.0656,103.2217,102.9004,103.2125,185998.0
2023-02-02 10:30:00,112.44,112.64,112.3,112.53,129969.0,103.2217,103.4053,103.0932,103.3043,129969.0
2023-02-02 10:35:00,112.54,112.84,112.54,112.78,135937.0,103.3135,103.5889,103.3135,103.5338,135937.0
2023-02-02 10:40:00,112.77,112.79,112.34,112.5,220922.0,103.5246,103.543,103.1299,103.2768,220922.0
2023-02-02 10:45:00,112.49,112.51,112.25,112.37,166856.0,103.2676,103.2859,103.0473,103.1574,166856.0
2023-02-02 10:50:00,112.37,112.56,112.18,112.18,221243.0,103.1574,103.3318,102.983,102.983,221243.0
2023-02-02 10:55:00,112.17,112.45,112.16,112.27,277045.0,102.9738,103.2309,102.9646,103.0656,277045.0
2023-02-02 11:00:00,112.28,112.39,112.2,112.35,125730.0,103.0748,103.1758,103.0014,103.1391,125730.0
2023-02-02 11:05:00,112.34,112.35,112.18,112.21,119879.0,103.1299,103.1391,102.983,103.0105,119879.0
2023-02-02 11:10:00,112.2,112.26,111.99,112.06,172386.0,103.0014,103.0564,102.8086,102.8728,172386.0
2023-02-02 11:15:00,112.04,112.14,111.96,111.99,182770.0,102.8545,102.9463,102.781,102.8086,182770.0
2023-02-02 11:20:00,112.0,112.28,111.95,112.25,189018.0,102.8178,103.0748,102.7719,103.0473,189018.0
2023-02-02 11:25:00,112.26,112.31,112.15,112.21,159209.0,103.0564,103.1023,102.9555,103.0105,159209.0
2023-02-02 11:30:00,112.19,112.25,112.05,112.16,132814.0,102.9922,103.0473,102.8637,102.9646,132814.0
2023-02-02 11:35:00,112.15,112.32,112.14,112.28,111223.0,102.9555,103.1115,102.9463,103.0748,111223.0
2023-02-02 11:40:00,112.29,112.57,112.28,112.48,133042.0,103.084,103.341,103.0748,103.2584,133042.0
2023-02-02 11:45:00,112.48,112.5,112.21,112.22,141985.0,103.2584,103.2768,103.0105,103.0197,141985.0
2023-02-02 11:50:00,112.23,112.32,112.07,112.11,100146.0,103.0289,103.1115,102.882,102.9187,100146.0
2023-02-02 11:55:00,112.12,112.13,111.88,111.89,154704.0,102.9279,102.9371,102.7076,102.7168,154704.0
2023-02-02 12:00:00,111.88,111.9,111.65,111.74,228080.0,102.7076,102.726,102.4965,102.5791,228080.0
2023-02-02 12:05:00,111.73,111.92,111.66,111.68,136642.0,102.5699,102.7443,102.5056,102.524,136642.0
2023-02-02 12:10:00,111.68,112.01,111.68,112.01,151741.0,102.524,102.8269,102.524,102.8269,151741.0
2023-02-02 12:15:00,112.03,112.27,112.01,112.18,132048.0,102.8453,103.0656,102.8269,102.983,132048.0
2023-02-02 12:20:00,112.19,112.49,112.11,112.48,119657.0,102.9922,103.2676,102.9187,103.2584,119657.0
2023-02-02 12:25:00,112.48,112.63,112.47,112.54,147465.0,103.2584,103.3961,103.2492,103.3135,147465.0
2023-02-02 12:30:00,112.54,112.61,112.46,112.49,114199.0,103.3135,103.3777,103.24,103.2676,114199.0
2023-02-02 12:35:00,112.5,112.52,112.38,112.4,119286.0,103.2768,103.2951,103.1666,103.185,119286.0
2023-02-02 12:40:00,112.39,112.39,111.97,112.0,120900.0,103.1758,103.1758,102.7902,102.8178,120900.0
2023-02-02 12:45:00,112.0,112.01,111.68,111.68,92094.0,102.8178,102.8269,102.524,102.524,92094.0
2023-02-02 12:50:00,111.69,111.74,111.58,111.68,167726.0,102.5332,102.5791,102.4322,102.524,167726.0
2023-02-02 12:55:00,111.68,111.82,111.62,111.82,101874.0,102.524,102.6525,102.4689,102.6525,101874.0
2023-02-02 13:00:00,111.82,111.83,111.72,111.77,96495.0,102.6525,102.6617,102.5607,102.6066,96495.0
2023-02-02 13:05:00,111.77,111.77,111.5,111.59,160930.0,102.6066,102.6066,102.3588,102.4414,160930.0
2023-02-02 13:10:00,111.59,111.76,111.53,111.58,180064.0,102.4414,102.5974,102.3863,102.4322,180064.0
2023-02-02 13:15:00,111.58,111.59,111.35,111.44,212297.0,102.4322,102.4414,102.221,102.3037,212297.0
2023-02-02 13:20:00,111.44,111.55,111.36,111.37,110419.0,102.3037,102.4047,102.2302,102.2394,110419.0
2023-02-02 13:25:00,111.38,111.38,111.17,111.19,173486.0,102.2486,102.2486,102.0558,102.0742,173486.0
2023-02-02 13:30:00,111.19,111.21,110.95,111.07,340787.0,102.0742,102.0925,101.8538,101.964,340787.0
2023-02-02 13:35:00,111.07,111.08,110.88,111.01,163813.0,101.964,101.9732,101.7896,101.9089,163813.0
2023-02-02 13:40:00,111.0,111.06,110.74,110.79,255519.0,101.8997,101.9548,101.6611,101.707,255519.0
2023-02-02 13:45:00,110.8,110.84,110.54,110.56,164153.0,101.7161,101.7529,101.4775,101.4958,164153.0
2023-02-02 13:50:00,110.55,110.64,110.33,110.58,292832.0,101.4866,101.5693,101.2847,101.5142,292832.0
2023-02-02 13:55:00,110.59,110.61,110.41,110.48,273861.0,101.5234,101.5417,101.3581,101.4224,273861.0
2023-02-02 14:00:00,110.45,110.49,110.15,110.16,357996.0,101.3948,101.4316,101.1194,101.1286,357996.0
2023-02-02 14:05:00,110.15,110.4,110.12,110.12,210840.0,101.1194,101.3489,101.0919,101.0919,210840.0
2023-02-02 14:10:00,110.12,110.12,109.87,109.96,418779.0,101.0919,101.0919,100.8624,100.945,418779.0
2023-02-02 14:15:00,109.97,110.34,109.93,110.33,257381.0,100.9542,101.2939,100.9175,101.2847,257381.0
2023-02-02 14:20:00,110.33,110.35,109.93,109.97,180415.0,101.2847,101.303,100.9175,100.9542,180415.0
2023-02-02 14:25:00,109.98,110.08,109.83,109.95,182146.0,100.9634,101.0552,100.8257,100.9358,182146.0
2023-02-02 14:30:00,109.95,110.1,109.92,110.02,147447.0,100.9358,101.0735,100.9083,101.0001,147447.0
2023-02-02 14:35:00,110.04,110.2,109.98,110.05,132836.0,101.0184,101.1653,100.9634,101.0276,132836.0
2023-02-02 14:40:00,110.06,110.29,110.0,110.29,122328.0,101.0368,101.248,100.9817,101.248,122328.0
2023-02-02 14:45:00,110.27,110.27,110.05,110.27,123612.0,101.2296,101.2296,101.0276,101.2296,123612.0
2023-02-02 14:50:00,110.26,110.26,109.93,110.11,193130.0,101.2204,101.2204,100.9175,101.0827,193130.0
2023-02-02 14:55:00,110.11,110.27,110.05,110.14,139057.0,101.0827,101.2296,101.0276,101.1102,139057.0
2023-02-02 15:00:00,110.14,110.4,110.01,110.23,213310.0,101.1102,101.3489,100.9909,101.1929,213310.0
2023-02-02 15:05:00,110.23,110.47,110.13,110.21,182478.0,101.1929,101.4132,101.1011,101.1745,182478.0
2023-02-02 15:10:00,110.21,110.27,110.02,110.13,115616.0,101.1745,101.2296,101.0001,101.1011,115616.0
2023-02-02 15:15:00,110.14,110.18,110.02,110.12,135459.0,101.1102,101.147,101.0001,101.0919,135459.0
2023-02-02 15:20:00,110.12,110.16,109.86,110.01,158766.0,101.0919,101.1286,100.8532,100.9909,158766.0
2023-02-02 15:25:00,110.0,110.14,109.91,110.05,327898.0,100.9817,101.1102,100.8991,101.0276,327898.0
2023-02-02 15:30:00,110.05,110.32,110.04,110.32,202689.0,101.0276,101.2755,101.0184,101.2755,202689.0
2023-02-02 15:35:00,110.33,110.62,110.25,110.52,330798.0,101.2847,101.5509,101.2112,101.4591,330798.0
2023-02-02 15:40:00,110.52,110.78,110.38,110.74,385578.0,101.4591,101.6978,101.3306,101.6611,385578.0
2023-02-02 15:45:00,110.74,111.15,110.5,111.0,467005.0,101.6611,102.0374,101.4407,101.8997,467005.0
2023-02-02 15:50:00,111.0,111.18,110.98,111.12,394387.0,101.8997,102.065,101.8814,102.0099,394387.0
2023-02-02 15:55:00,111.11,111.25,110.94,111.12,983279.0,102.0007,102.1292,101.8447,102.0099,983279.0
2023-02-03 09:30:00,111.9,112.71,111.89,112.5,449474.0,102.726,103.4695,102.7168,103.2768,449474.0
2023-02-03 09:35:00,112.48,113.18,112.15,112.88,414580.0,103.2584,103.901,102.9555,103.6256,414580.0
2023-02-03 09:40:00,112.89,113.13,112.67,113.1,284777.0,103.6348,103.8551,103.4328,103.8276,284777.0
2023-02-03 09:45:00,113.1,113.4,112.9,112.92,630839.0,103.8276,104.103,103.644,103.6623,630839.0
2023-02-03 09:50:00,112.92,112.93,112.52,112.74,296076.0,103.6623,103.6715,103.2951,103.4971,296076.0
2023-02-03 09:55:00,112.74,113.32,112.73,113.14,373769.0,103.4971,104.0295,103.4879,103.8643,373769.0
2023-02-03 10:00:00,113.13,113.55,112.81,113.54,288783.0,103.8551,104.2407,103.5614,104.2315,288783.0
2023-02-03 10:05:00,113.54,113.65,113.15,113.37,191826.0,104.2315,104.3325,103.8735,104.0754,191826.0
2023-02-03 10:10:00,113.37,113.86,113.31,113.81,280267.0,104.0754,104.5253,104.0204,104.4794,280267.0
2023-02-03 10:15:00,113.81,113.92,113.68,113.73,168019.0,104.4794,104.5803,104.36,104.4059,168019.0
2023-02-03 10:20:00,113.74,113.85,113.67,113.84,130524.0,104.4151,104.5161,104.3508,104.5069,130524.0
2023-02-03 10:25:00,113.85,114.11,113.79,113.9,204410.0,104.5161,104.7548,104.461,104.562,204410.0
2023-02-03 10:30:00,113.91,114.09,113.84,114.0,178264.0,104.5712,104.7364,104.5069,104.6538,178264.0
2023-02-03 10:35:00,114.0,114.1,113.72,113.75,151048.0,104.6538,104.7456,104.3967,104.4243,151048.0
2023-02-03 10:40:00,113.73,114.04,113.7,113.78,203526.0,104.4059,104.6905,104.3784,104.4518,203526.0
2023-02-03 10:45:00,113.8,113.84,113.55,113.7,230142.0,104.4702,104.5069,104.2407,104.3784,230142.0
2023-02-03 10:50:00,113.68,113.74,113.51,113.63,174779.0,104.36,104.4151,104.204,104.3141,174779.0
2023-02-03 10:55:00,113.64,113.92,113.6,113.62,251794.0,104.3233,104.5803,104.2866,104.3049,251794.0
2023-02-03 11:00:00,113.62,113.73,113.37,113.39,215085.0,104.3049,104.4059,104.0754,104.0938,215085.0
2023-02-03 11:05:00,113.39,113.46,113.22,113.29,294402.0,104.0938,104.1581,103.9377,104.002,294402.0
2023-02-03 11:10:00,113.31,113.48,113.3,113.46,98706.0,104.0204,104.1764,104.0112,104.1581,98706.0
2023-02-03 11:15:00,113.45,113.56,113.09,113.1,200154.0,104.1489,104.2499,103.8184,103.8276,200154.0
2023-02-03 11:20:00,113.11,113.32,113.11,113.29,184668.0,103.8368,104.0295,103.8368,104.002,184668.0
2023-02-03 11:25:00,113.29,113.29,112.91,112.93,282546.0,104.002,104.002,103.6532,103.6715,282546.0
2023-02-03 11:30:00,112.94,113.04,112.72,112.79,199620.0,103.6807,103.7725,103.4787,103.543,199620.0
2023-02-03 11:35:00,112.81,112.82,112.3,112.33,421923.0,103.5614,103.5705,103.0932,103.1207,421923.0
2023-02-03 11:40:00,112.32,112.61,112.26,112.38,143045.0,103.1115,103.3777,103.0564,103.1666,143045.0
2023-02-03 11:45:00,112.38,112.53,112.29,112.42,175992.0,103.1666,103.3043,103.084,103.2033,175992.0
2023-02-03 11:50:00,112.4,112.62,112.35,112.51,117813.0,103.185,103.3869,103.1391,103.2859,117813.0
2023-02-03 11:55:00,112.5,112.55,112.31,112.35,113484.0,103.2768,103.3227,103.1023,103.1391,113484.0
2023-02-03 12:00:00,112.35,112.35,112.02,112.08,161298.0,103.1391,103.1391,102.8361,102.8912,161298.0
2023-02-03 12:05:00,112.08,112.26,111.98,112.02,272553.0,102.8912,103.0564,102.7994,102.8361,272553.0
2023-02-03 12:10:00,112.02,112.17,111.94,112.1,135846.0,102.8361,102.9738,102.7627,102.9096,135846.0
2023-02-03 12:15:00,112.12,112.46,112.0,112.31,303287.0,102.9279,103.24,102.8178,103.1023,303287.0
2023-02-03 12:20:00,112.31,112.56,112.26,112.54,140634.0,103.1023,103.3318,103.0564,103.3135,140634.0
2023-02-03 12:25:00,112.53,112.62,112.48,112.61,114248.0,103.3043,103.3869,103.2584,103.3777,114248.0
2023-02-03 12:30:00,112.62,112.75,112.47,112.51,162977.0,103.3869,103.5063,103.2492,103.2859,162977.0
2023-02-03 12:35:00,112.52,112.71,112.48,112.62,70258.0,103.2951,103.4695,103.2584,103.3869,70258.0
2023-02-03 12:40:00,112.61,112.65,112.5,112.51,72226.0,103.3777,103.4145,103.2768,103.2859,72226.0
2023-02-03 12:45:00,112.51,112.63,112.45,112.52,110500.0,103.2859,103.3961,103.2309,103.2951,110500.0
2023-02-03 12:50:00,112.52,112.52,112.32,112.36,179589.0,103.2951,103.2951,103.1115,103.1482,179589.0
2023-02-03 12:55:00,112.34,112.45,112.06,112.17,206510.0,103.1299,103.2309,102.8728,102.9738,206510.0
2023-02-03 13:00:00,112.18,112.18,111.92,111.92,106486.0,102.983,102.983,102.7443,102.7443,106486.0
2023-02-03 13:05:00,111.93,111.97,111.57,111.58,105032.0,102.7535,102.7902,102.423,102.4322,105032.0
2023-02-03 13:10:00,111.58,111.8,111.56,111.66,146399.0,102.4322,102.6342,102.4138,102.5056,146399.0
2023-02-03 13:15:00,111.66,111.84,111.56,111.8,112306.0,102.5056,102.6709,102.4138,102.6342,112306.0
2023-02-03 13:20:00,111.8,111.97,111.76,111.9,93317.0,102.6342,102.7902,102.5974,102.726,93317.0
2023-02-03 13:25:00,111.91,111.93,111.72,111.74,70529.0,102.7351,102.7535,102.5607,102.5791,70529.0
2023-02-03 13:30:00,111.75,111.86,111.63,111.82,115761.0,102.5883,102.6892,102.4781,102.6525,115761.0
2023-02-03 13:35:00,111.82,112.04,111.74,112.04,125323.0,102.6525,102.8545,102.5791,102.8545,125323.0
2023-02-03 13:40:00,112.04,112.12,111.95,112.02,113709.0,102.8545,102.9279,102.7719,102.8361,113709.0
2023-02-03 13:45:00,112.02,112.04,111.74,111.81,107198.0,102.8361,102.8545,102.5791,102.6433,107198.0
2023-02-03 13:50:00,111.82,111.95,111.79,111.84,73281.0,102.6525,102.7719,102.625,102.6709,73281.0
2023-02-03 13:55:00,111.83,111.91,111.76,111.84,65874.0,102.6617,102.7351,102.5974,102.6709,65874.0
2023-02-03 14:00:00,111.85,112.02,111.65,111.89,150829.0,102.6801,102.8361,102.4965,102.7168,150829.0
2023-02-03 14:05:00,111.9,112.08,111.82,111.82,105240.0,102.726,102.8912,102.6525,102.6525,105240.0
2023-02-03 14:10:00,111.83,111.99,111.72,111.97,135791.0,102.6617,102.8086,102.5607,102.7902,135791.0
2023-02-03 14:15:00,111.98,112.02,111.88,112.0,138408.0,102.7994,102.8361,102.7076,102.8178,138408.0
2023-02-03 14:20:00,112.0,112.01,111.85,111.94,169862.0,102.8178,102.8269,102.6801,102.7627,169862.0
2023-02-03 14:25:00,111.94,112.0,111.9,111.96,118249.0,102.7627,102.8178,102.726,102.781,118249.0
2023-02-03 14:30:00,111.96,112.08,111.8,112.02,140445.0,102.781,102.8912,102.6342,102.8361,140445.0
2023-02-03 14:35:00,112.0,112.11,111.93,112.1,96439.0,102.8178,102.9187,102.7535,102.9096,96439.0
2023-02-03 14:40:00,112.09,112.12,111.85,111.91,133922.0,102.9004,102.9279,102.6801,102.7351,133922.0
2023-02-03 14:45:00,111.92,111.93,111.82,111.89,161192.0,102.7443,102.7535,102.6525,102.7168,161192.0
2023-02-03 14:50:00,111.9,112.01,111.83,111.98,86307.0,102.726,102.8269,102.6617,102.7994,86307.0
2023-02-03 14:55:00,111.98,112.09,111.75,112.05,190600.0,102.7994,102.9004,102.5883,102.8637,190600.0
2023-02-03 15:00:00,112.05,112.13,111.96,112.08,138048.0,102.8637,102.9371,102.781,102.8912,138048.0
2023-02-03 15:05:00,112.08,112.2,111.93,112.11,130347.0,102.8912,103.0014,102.7535,102.9187,130347.0
2023-02-03 15:10:00,112.11,112.11,112.0,112.08,121799.0,102.9187,102.9187,102.8178,102.8912,121799.0
2023-02-03 15:15:00,112.08,112.19,112.05,112.09,89731.0,102.8912,102.9922,102.8637,102.9004,89731.0
2023-02-03 15:20:00,112.1,112.13,112.02,112.09,88860.0,102.9096,102.9371,102.8361,102.9004,88860.0
2023-02-03 15:25:00,112.1,112.11,112.0,112.0,125569.0,102.9096,102.9187,102.8178,102.8178,125569.0
2023-02-03 15:30:00,112.0,112.13,111.95,111.97,141470.0,102.8178,102.9371,102.7719,102.7902,141470.0
2023-02-03 15:35:00,111.97,111.97,111.86,111.91,190991.0,102.7902,102.7902,102.6892,102.7351,190991.0
2023-02-03 15:40:00,111.9,112.05,111.86,111.96,228705.0,102.726,102.8637,102.6892,102.781,228705.0
2023-02-03 15:45:00,111.95,111.95,111.71,111.89,282558.0,102.7719,102.7719,102.5515,102.7168,282558.0
2023-02-03 15:50:00,111.88,111.88,111.68,111.77,331349.0,102.7076,102.7076,102.524,102.6066,331349.0
2023-02-03 15:55:00,111.77,111.93,111.71,111.92,727568.0,102.6066,102.7535,102.5515,102.7443,727568.0
2023-02-06 09:30:00,112.36,113.09,112.21,112.27,440112.0,103.1482,103.8184,103.0105,103.0656,440112.0
2023-02-06 09:35:00,112.26,112.37,111.8,111.85,151460.0,103.0564,103.1574,102.6342,102.6801,151460.0
2023-02-06 09:40:00,111.84,111.97,111.55,111.73,168370.0,102.6709,102.7902,102.4047,102.5699,168370.0
2023-02-06 09:45:00,111.75,111.75,111.45,111.69,185760.0,102.5883,102.5883,102.3128,102.5332,185760.0
2023-02-06 09:50:00,111.71,111.71,111.19,111.43,164590.0,102.5515,102.5515,102.0742,102.2945,164590.0
2023-02-06 09:55:00,111.43,111.48,111.25,111.28,127598.0,102.2945,102.3404,102.1292,102.1568,127598.0
2023-02-06 10:00:00,111.27,111.38,111.03,111.07,194179.0,102.1476,102.2486,101.9273,101.964,194179.0
2023-02-06 10:05:00,111.08,111.25,110.81,111.24,172926.0,101.9732,102.1292,101.7253,102.1201,172926.0
2023-02-06 10:10:00,111.22,111.22,110.85,111.0,128083.0,102.1017,102.1017,101.762,101.8997,128083.0
2023-02-06 10:15:00,111.0,111.0,110.56,110.67,202745.0,101.8997,101.8997,101.4958,101.5968,202745.0
2023-02-06 10:20:00,110.67,110.8,110.56,110.7,147170.0,101.5968,101.7161,101.4958,101.6243,147170.0
2023-02-06 10:25:00,110.7,110.95,110.7,110.8,124006.0,101.6243,101.8538,101.6243,101.7161,124006.0
2023-02-06 10:30:00,110.79,110.82,110.6,110.64,88294.0,101.707,101.7345,101.5325,101.5693,88294.0
2023-02-06 10:35:00,110.66,110.7,110.32,110.32,135097.0,101.5876,101.6243,101.2755,101.2755,135097.0
2023-02-06 10:40:00,110.32,110.73,110.32,110.6,153811.0,101.2755,101.6519,101.2755,101.5325,153811.0
2023-02-06 10:45:00,110.58,110.83,110.56,110.8,201769.0,101.5142,101.7437,101.4958,101.7161,201769.0
2023-02-06 10:50:00,110.8,111.14,110.72,110.83,170730.0,101.7161,102.0283,101.6427,101.7437,170730.0
2023-02-06 10:55:00,110.84,110.99,110.8,110.88,66598.0,101.7529,101.8906,101.7161,101.7896,66598.0
2023-02-06 11:00:00,110.87,110.97,110.72,110.84,146950.0,101.7804,101.8722,101.6427,101.7529,146950.0
2023-02-06 11:05:00,110.84,111.16,110.83,111.05,209036.0,101.7529,102.0466,101.7437,101.9456,209036.0
2023-02-06 11:10:00,111.05,111.27,111.04,111.12,107327.0,101.9456,102.1476,101.9365,102.0099,107327.0
2023-02-06 11:15:00,111.12,111.18,111.0,111.15,170136.0,102.0099,102.065,101.8997,102.0374,170136.0
2023-02-06 11:20:00,111.15,111.28,111.09,111.22,152014.0,102.0374,102.1568,101.9824,102.1017,152014.0
2023-02-06 11:25:00,111.21,111.39,111.14,111.35,89259.0,102.0925,102.2578,102.0283,102.221,89259.0
2023-02-06 11:30:00,111.36,111.49,111.32,111.46,84480.0,102.2302,102.3496,102.1935,102.322,84480.0
2023-02-06 11:35:00,111.46,111.48,111.22,111.23,89902.0,102.322,102.3404,102.1017,102.1109,89902.0
2023-02-06 11:40:00,111.21,111.31,111.09,111.19,94914.0,102.0925,102.1843,101.9824,102.0742,94914.0
2023-02-06 11:45:00,111.17,111.29,111.16,111.26,53969.0,102.0558,102.166,102.0466,102.1384,53969.0
2023-02-06 11:50:00,111.26,111.38,111.25,111.25,66926.0,102.1384,102.2486,102.1292,102.1292,66926.0
2023-02-06 11:55:00,111.28,111.51,111.26,111.3,82990.0,102.1568,102.3679,102.1384,102.1751,82990.0
2023-02-06 12:00:00,111.28,111.45,111.23,111.28,81419.0,102.1568,102.3128,102.1109,102.1568,81419.0
2023-02-06 12:05:00,111.27,111.49,111.27,111.45,78422.0,102.1476,102.3496,102.1476,102.3128,78422.0
2023-02-06 12:10:00,111.45,111.63,111.44,111.59,109928.0,102.3128,102.4781,102.3037,102.4414,109928.0
2023-02-06 12:15:00,111.59,111.74,111.56,111.61,82817.0,102.4414,102.5791,102.4138,102.4597,82817.0
2023-02-06 12:20:00,111.61,111.7,111.53,111.57,42099.0,102.4597,102.5424,102.3863,102.423,42099.0
2023-02-06 12:25:00,111.55,111.59,111.37,111.4,56022.0,102.4047,102.4414,102.2394,102.2669,56022.0
2023-02-06 12:30:00,111.38,111.48,111.35,111.41,63970.0,102.2486,102.3404,102.221,102.2761,63970.0
2023-02-06 12:35:00,111.42,111.61,111.41,111.54,53121.0,102.2853,102.4597,102.2761,102.3955,53121.0
2023-02-06 12:40:00,111.53,111.64,111.52,111.55,70056.0,102.3863,102.4873,102.3771,102.4047,70056.0
2023-02-06 12:45:00,111.56,111.62,111.42,111.42,58617.0,102.4138,102.4689,102.2853,102.2853,58617.0
2023-02-06 12:50:00,111.42,111.42,111.29,111.31,78463.0,102.2853,102.2853,102.166,102.1843,78463.0
2023-02-06 12:55:00,111.31,111.53,111.3,111.38,156734.0,102.1843,102.3863,102.1751,102.2486,156734.0
2023-02-06 13:00:00,111.38,111.52,111.33,111.51,187958.0,102.2486,102.3771,102.2027,102.3679,187958.0
2023-02-06 13:05:00,111.53,111.58,111.46,111.55,67273.0,102.3863,102.4322,102.322,102.4047,67273.0
2023-02-06 13:10:00,111.54,111.6,111.4,111.59,62697.0,102.3955,102.4506,102.2669,102.4414,62697.0
2023-02-06 13:15:00,111.57,111.59,111.44,111.56,158729.0,102.423,102.4414,102.3037,102.4138,158729.0
2023-02-06 13:20:00,111.55,111.73,111.53,111.62,81256.0,102.4047,102.5699,102.3863,102.4689,81256.0
2023-02-06 13:25:00,111.62,111.69,111.57,111.66,43662.0,102.4689,102.5332,102.423,102.5056,43662.0
2023-02-06 13:30:00,111.65,111.83,111.63,111.75,86481.0,102.4965,102.6617,102.4781,102.5883,86481.0
2023-02-06 13:35:00,111.76,111.82,111.66,111.78,45476.0,102.5974,102.6525,102.5056,102.6158,45476.0
2023-02-06 13:40:00,111.78,111.84,111.74,111.79,66479.0,102.6158,102.6709,102.5791,102.625,66479.0
2023-02-06 13:45:00,111.79,111.83,111.61,111.62,63552.0,102.625,102.6617,102.4597,102.4689,63552.0
2023-02-06 13:50:00,111.62,111.79,111.59,111.79,76366.0,102.4689,102.625,102.4414,102.625,76366.0
2023-02-06 13:55:00,111.79,111.91,111.78,111.83,59638.0,102.625,102.7351,102.6158,102.6617,59638.0
2023-02-06 14:00:00,111.82,111.89,111.71,111.73,82426.0,102.6525,102.7168,102.5515,102.5699,82426.0
2023-02-06 14:05:00,111.73,111.97,111.73,111.92,96750.0,102.5699,102.7902,102.5699,102.7443,96750.0
2023-02-06 14:10:00,111.9,111.95,111.85,111.86,274360.0,102.726,102.7719,102.6801,102.6892,274360.0
2023-02-06 14:15:00,111.86,111.94,111.83,111.84,85932.0,102.6892,102.7627,102.6617,102.6709,85932.0
2023-02-06 14:20:00,111.84,111.86,111.79,111.8,70936.0,102.6709,102.6892,102.625,102.6342,70936.0
2023-02-06 14:25:00,111.8,111.89,111.78,111.85,49933.0,102.6342,102.7168,102.6158,102.6801,49933.0
2023-02-06 14:30:00,111.85,111.94,111.81,111.84,79043.0,102.6801,102.7627,102.6433,102.6709,79043.0
2023-02-06 14:35:00,111.85,111.86,111.75,111.82,100563.0,102.6801,102.6892,102.5883,102.6525,100563.0
2023-02-06 14:40:00,111.81,111.86,111.65,111.72,119591.0,102.6433,102.6892,102.4965,102.5607,119591.0
2023-02-06 14:45:00,111.72,111.83,111.72,111.79,93462.0,102.5607,102.6617,102.5607,102.625,93462.0
2023-02-06 14:50:00,111.8,111.82,111.7,111.81,84346.0,102.6342,102.6525,102.5424,102.6433,84346.0
2023-02-06 14:55:00,111.81,111.95,111.8,111.95,84036.0,102.6433,102.7719,102.6342,102.7719,84036.0
2023-02-06 15:00:00,111.95,111.95,111.8,111.81,89418.0,102.7719,102.7719,102.6342,102.6433,89418.0
2023-02-06 15:05:00,111.81,111.84,111.56,111.7,178851.0,102.6433,102.6709,102.4138,102.5424,178851.0
2023-02-06 15:10:00,111.71,111.76,111.62,111.74,114522.0,102.5515,102.5974,102.4689,102.5791,114522.0
2023-02-06 15:15:00,111.74,111.91,111.71,111.89,110021.0,102.5791,102.7351,102.5515,102.7168,110021.0
2023-02-06 15:20:00,111.89,111.96,111.76,111.77,91029.0,102.7168,102.781,102.5974,102.6066,91029.0
2023-02-06 15:25:00,111.77,111.79,111.66,111.78,109873.0,102.6066,102.625,102.5056,102.6158,109873.0
2023-02-06 15:30:00,111.78,111.94,111.71,111.94,125386.0,102.6158,102.7627,102.5515,102.7627,125386.0
2023-02-06 15:35:00,111.94,112.07,111.9,111.93,218796.0,102.7627,102.882,102.726,102.7535,218796.0
2023-02-06 15:40:00,111.94,112.02,111.84,111.9,111408.0,102.7627,102.8361,102.6709,102.726,111408.0
2023-02-06 15:45:00,111.89,111.9,111.7,111.72,127245.0,102.7168,102.726,102.5424,102.5607,127245.0
2023-02-06 15:50:00,111.72,111.86,111.71,111.77,260378.0,102.5607,102.6892,102.5515,102.6066,260378.0
2023-02-06 15:55:00,111.76,111.81,111.68,111.7,527646.0,102.5974,102.6433,102.524,102.5424,527646.0
2023-02-07 09:30:00,112.39,113.09,112.38,112.73,441575.0,103.1758,103.8184,103.1666,103.4879,441575.0
2023-02-07 09:35:00,112.72,112.89,112.41,112.46,177999.0,103.4787,103.6348,103.1941,103.24,177999.0
2023-02-07 09:40:00,112.46,112.55,112.11,112.48,261202.0,103.24,103.3227,102.9187,103.2584,261202.0
2023-02-07 09:45:00,112.49,112.55,112.02,112.21,192130.0,103.2676,103.3227,102.8361,103.0105,192130.0
2023-02-07 09:50:00,112.21,112.86,112.16,112.86,159048.0,103.0105,103.6073,102.9646,103.6073,159048.0
2023-02-07 09:55:00,112.87,113.2,112.74,113.15,223373.0,103.6164,103.9194,103.4971,103.8735,223373.0
2023-02-07 10:00:00,113.13,113.19,112.99,113.13,191769.0,103.8551,103.9102,103.7266,103.8551,191769.0
2023-02-07 10:05:00,113.15,113.38,113.01,113.27,205746.0,103.8735,104.0846,103.745,103.9836,205746.0
2023-02-07 10:10:00,113.27,113.34,112.88,112.99,303009.0,103.9836,104.0479,103.6256,103.7266,303009.0
2023-02-07 10:15:00,112.99,113.16,112.91,112.96,191037.0,103.7266,103.8827,103.6532,103.6991,191037.0
2023-02-07 10:20:00,112.96,113.25,112.89,113.1,131345.0,103.6991,103.9653,103.6348,103.8276,131345.0
2023-02-07 10:25:00,113.1,113.19,112.78,112.84,137471.0,103.8276,103.9102,103.5338,103.5889,137471.0
2023-02-07 10:30:00,112.84,112.84,112.38,112.47,193974.0,103.5889,103.5889,103.1666,103.2492,193974.0
2023-02-07 10:35:00,112.46,112.9,112.42,112.89,130675.0,103.24,103.644,103.2033,103.6348,130675.0
2023-02-07 10:40:00,112.88,112.97,112.82,112.87,84899.0,103.6256,103.7082,103.5705,103.6164,84899.0
2023-02-07 10:45:00,112.88,113.1,112.84,113.09,98634.0,103.6256,103.8276,103.5889,103.8184,98634.0
2023-02-07 10:50:00,113.09,113.25,113.0,113.09,157225.0,103.8184,103.9653,103.7358,103.8184,157225.0
2023-02-07 10:55:00,113.09,113.19,112.98,113.03,104072.0,103.8184,103.9102,103.7174,103.7633,104072.0
2023-02-07 11:00:00,113.03,113.17,112.95,112.99,75433.0,103.7633,103.8918,103.6899,103.7266,75433.0
2023-02-07 11:05:00,113.0,113.48,112.99,113.39,124119.0,103.7358,104.1764,103.7266,104.0938,124119.0
2023-02-07 11:10:00,113.39,113.5,113.29,113.47,72787.0,104.0938,104.1948,104.002,104.1672,72787.0
2023-02-07 11:15:00,113.48,113.55,113.35,113.37,138349.0,104.1764,104.2407,104.0571,104.0754,138349.0
2023-02-07 11:20:00,113.37,113.53,113.35,113.51,101442.0,104.0754,104.2223,104.0571,104.204,101442.0
2023-02-07 11:25:00,113.52,113.66,113.46,113.65,115396.0,104.2131,104.3417,104.1581,104.3325,115396.0
2023-02-07 11:30:00,113.63,113.7,113.5,113.66,112340.0,104.3141,104.3784,104.1948,104.3417,112340.0
2023-02-07 11:35:00,113.66,113.81,113.62,113.76,93798.0,104.3417,104.4794,104.3049,104.4335,93798.0
2023-02-07 11:40:00,113.76,113.99,113.76,113.89,157467.0,104.4335,104.6446,104.4335,104.5528,157467.0
2023-02-07 11:45:00,113.9,114.04,113.86,114.01,120237.0,104.562,104.6905,104.5253,104.663,120237.0
2023-02-07 11:50:00,114.02,114.3,114.01,114.21,140554.0,104.6721,104.9292,104.663,104.8466,140554.0
2023-02-07 11:55:00,114.21,114.22,113.98,114.12,125804.0,104.8466,104.8558,104.6354,104.764,125804.0
2023-02-07 12:00:00,114.13,114.35,114.1,114.31,115947.0,104.7731,104.9751,104.7456,104.9384,115947.0
2023-02-07 12:05:00,114.31,114.34,114.15,114.17,83619.0,104.9384,104.9659,104.7915,104.8099,83619.0
2023-02-07 12:10:00,114.17,114.32,114.16,114.3,87874.0,104.8099,104.9476,104.8007,104.9292,87874.0
2023-02-07 12:15:00,114.31,114.32,114.19,114.25,141923.0,104.9384,104.9476,104.8282,104.8833,141923.0
2023-02-07 12:20:00,114.23,114.3,114.11,114.15,135287.0,104.8649,104.9292,104.7548,104.7915,135287.0
2023-02-07 12:25:00,114.14,114.19,114.08,114.14,115731.0,104.7823,104.8282,104.7272,104.7823,115731.0
2023-02-07 12:30:00,114.14,114.19,113.91,114.0,127369.0,104.7823,104.8282,104.5712,104.6538,127369.0
2023-02-07 12:35:00,113.99,114.04,113.9,114.04,81726.0,104.6446,104.6905,104.562,104.6905,81726.0
2023-02-07 12:40:00,114.04,114.48,113.99,114.29,190674.0,104.6905,105.0944,104.6446,104.92,190674.0
2023-02-07 12:45:00,114.28,114.65,114.27,114.59,164379.0,104.9108,105.2505,104.9017,105.1954,164379.0
2023-02-07 12:50:00,114.6,114.82,114.41,114.79,104656.0,105.2046,105.4066,105.0302,105.379,104656.0
2023-02-07 12:55:00,114.8,114.93,114.78,114.81,111895.0,105.3882,105.5075,105.3698,105.3974,111895.0
2023-02-07 13:00:00,114.84,114.9,114.48,114.5,106375.0,105.4249,105.48,105.0944,105.1128,106375.0
2023-02-07 13:05:00,114.48,114.73,114.44,114.64,101805.0,105.0944,105.3239,105.0577,105.2413,101805.0
2023-02-07 13:10:00,114.66,114.74,114.57,114.61,79737.0,105.2597,105.3331,105.1771,105.2138,79737.0
2023-02-07 13:15:00,114.61,114.68,114.12,114.33,173679.0,105.2138,105.278,104.764,104.9567,173679.0
2023-02-07 13:20:00,114.33,114.36,114.02,114.08,89865.0,104.9567,104.9843,104.6721,104.7272,89865.0
2023-02-07 13:25:00,114.09,114.16,113.62,113.62,241834.0,104.7364,104.8007,104.3049,104.3049,241834.0
2023-02-07 13:30:00,113.6,113.68,113.33,113.42,163473.0,104.2866,104.36,104.0387,104.1213,163473.0
2023-02-07 13:35:00,113.41,113.66,113.37,113.52,106871.0,104.1122,104.3417,104.0754,104.2131,106871.0
2023-02-07 13:40:00,113.53,113.75,113.48,113.56,141172.0,104.2223,104.4243,104.1764,104.2499,141172.0
2023-02-07 13:45:00,113.55,113.55,113.35,113.5,83582.0,104.2407,104.2407,104.0571,104.1948,83582.0
2023-02-07 13:50:00,113.48,113.66,113.43,113.58,113752.0,104.1764,104.3417,104.1305,104.2682,113752.0
2023-02-07 13:55:00,113.6,113.68,113.52,113.58,59172.0,104.2866,104.36,104.2131,104.2682,59172.0
2023-02-07 14:00:00,113.6,113.85,113.6,113.82,79443.0,104.2866,104.5161,104.2866,104.4885,79443.0
2023-02-07 14:05:00,113.82,114.12,113.76,114.06,86755.0,104.4885,104.764,104.4335,104.7089,86755.0
2023-02-07 14:10:00,114.07,114.26,114.07,114.17,78207.0,104.7181,104.8925,104.7181,104.8099,78207.0
2023-02-07 14:15:00,114.17,114.24,114.11,114.16,80859.0,104.8099,104.8741,104.7548,104.8007,80859.0
2023-02-07 14:20:00,114.17,114.24,114.01,114.23,98399.0,104.8099,104.8741,104.663,104.8649,98399.0
2023-02-07 14:25:00,114.23,114.4,114.23,114.31,99811.0,104.8649,105.021,104.8649,104.9384,99811.0
2023-02-07 14:30:00,114.32,114.52,114.29,114.47,105516.0,104.9476,105.1312,104.92,105.0853,105516.0
2023-02-07 14:35:00,114.47,114.58,114.43,114.52,137795.0,105.0853,105.1862,105.0485,105.1312,137795.0
2023-02-07 14:40:00,114.52,114.7,114.47,114.6,107994.0,105.1312,105.2964,105.0853,105.2046,107994.0
2023-02-07 14:45:00,114.59,114.69,114.57,114.61,107987.0,105.1954,105.2872,105.1771,105.2138,107987.0
2023-02-07 14:50:00,114.6,114.74,114.57,114.63,117601.0,105.2046,105.3331,105.1771,105.2321,117601.0
2023-02-07 14:55:00,114.63,114.7,114.58,114.67,70912.0,105.2321,105.2964,105.1862,105.2689,70912.0
2023-02-07 15:00:00,114.67,114.84,114.47,114.48,105324.0,105.2689,105.4249,105.0853,105.0944,105324.0
2023-02-07 15:05:00,114.48,114.54,114.4,114.47,107508.0,105.0944,105.1495,105.021,105.0853,107508.0
2023-02-07 15:10:00,114.48,114.64,114.39,114.6,101313.0,105.0944,105.2413,105.0118,105.2046,101313.0
2023-02-07 15:15:00,114.61,114.72,114.6,114.64,111998.0,105.2138,105.3148,105.2046,105.2413,111998.0
2023-02-07 15:20:00,114.61,114.77,114.58,114.75,85323.0,105.2138,105.3607,105.1862,105.3423,85323.0
2023-02-07 15:25:00,114.75,114.94,114.65,114.91,111063.0,105.3423,105.5167,105.2505,105.4892,111063.0
2023-02-07 15:30:00,114.92,115.03,114.8,115.0,317220.0,105.4984,105.5993,105.3882,105.5718,317220.0
2023-02-07 15:35:00,115.0,115.0,114.75,114.97,175258.0,105.5718,105.5718,105.3423,105.5443,175258.0
2023-02-07 15:40:00,114.97,115.02,114.88,114.98,201895.0,105.5443,105.5902,105.4616,105.5534,201895.0
2023-02-07 15:45:00,114.98,115.14,114.92,115.11,298991.0,105.5534,105.7003,105.4984,105.6728,298991.0
2023-02-07 15:50:00,115.12,115.28,115.06,115.27,340560.0,105.682,105.8288,105.6269,105.8197,340560.0
2023-02-07 15:55:00,115.26,115.31,114.86,114.92,500218.0,105.8105,105.8564,105.4433,105.4984,500218.0
2023-02-08 09:30:00,115.05,115.3,114.55,114.84,568181.0,105.6177,105.8472,105.1587,105.4249,568181.0
2023-02-08 09:35:00,114.86,115.83,114.81,115.83,313646.0,105.4433,106.3338,105.3974,106.3338,313646.0
2023-02-08 09:40:00,115.83,115.83,115.05,115.19,309110.0,106.3338,106.3338,105.6177,105.7462,309110.0
2023-02-08 09:45:00,115.18,115.35,114.95,115.04,241546.0,105.737,105.8931,105.5259,105.6085,241546.0
2023-02-08 09:50:00,115.02,115.14,114.75,114.84,195156.0,105.5902,105.7003,105.3423,105.4249,195156.0
2023-02-08 09:55:00,114.84,115.34,114.83,115.2,209330.0,105.4249,105.8839,105.4157,105.7554,209330.0
2023-02-08 10:00:00,115.23,115.65,115.17,115.5,230970.0,105.7829,106.1685,105.7279,106.0308,230970.0
2023-02-08 10:05:00,115.51,115.53,115.05,115.26,214338.0,106.04,106.0584,105.6177,105.8105,214338.0
2023-02-08 10:10:00,115.26,115.31,115.03,115.15,121703.0,105.8105,105.8564,105.5993,105.7095,121703.0
2023-02-08 10:15:00,115.14,115.18,114.84,114.89,163463.0,105.7003,105.737,105.4249,105.4708,163463.0
2023-02-08 10:20:00,114.89,114.98,114.76,114.89,124178.0,105.4708,105.5534,105.3515,105.4708,124178.0
2023-02-08 10:25:00,114.88,115.17,114.8,115.08,117671.0,105.4616,105.7279,105.3882,105.6452,117671.0
2023-02-08 10:30:00,115.06,115.07,114.56,114.73,200466.0,105.6269,105.6361,105.1679,105.3239,200466.0
2023-02-08 10:35:00,114.72,114.91,114.44,114.87,235657.0,105.3148,105.4892,105.0577,105.4525,235657.0
2023-02-08 10:40:00,114.88,114.88,114.15,114.2,176564.0,105.4616,105.4616,104.7915,104.8374,176564.0
2023-02-08 10:45:00,114.2,114.4,114.07,114.2,132745.0,104.8374,105.021,104.7181,104.8374,132745.0
2023-02-08 10:50:00,114.21,114.26,114.05,114.14,117286.0,104.8466,104.8925,104.6997,104.7823,117286.0
2023-02-08 10:55:00,114.17,114.6,114.17,114.55,149518.0,104.8099,105.2046,104.8099,105.1587,149518.0
2023-02-08 11:00:00,114.56,114.76,114.42,114.76,119855.0,105.1679,105.3515,105.0394,105.3515,119855.0
2023-02-08 11:05:00,114.76,114.79,114.44,114.58,97417.0,105.3515,105.379,105.0577,105.1862,97417.0
2023-02-08 11:10:00,114.58,114.64,114.45,114.47,71510.0,105.1862,105.2413,105.0669,105.0853,71510.0
2023-02-08 11:15:00,114.46,114.71,114.43,114.68,95073.0,105.0761,105.3056,105.0485,105.278,95073.0
2023-02-08 11:20:00,114.68,114.71,114.35,114.46,123797.0,105.278,105.3056,104.9751,105.0761,123797.0
2023-02-08 11:25:00,114.47,114.49,114.25,114.3,147269.0,105.0853,105.1036,104.8833,104.9292,147269.0
2023-02-08 11:30:00,114.31,114.32,114.1,114.13,81483.0,104.9384,104.9476,104.7456,104.7731,81483.0
2023-02-08 11:35:00,114.13,114.3,114.04,114.1,108231.0,104.7731,104.9292,104.6905,104.7456,108231.0
2023-02-08 11:40:00,114.09,114.1,113.85,113.97,121785.0,104.7364,104.7456,104.5161,104.6262,121785.0
2023-02-08 11:45:00,113.97,114.16,113.94,114.12,85572.0,104.6262,104.8007,104.5987,104.764,85572.0
2023-02-08 11:50:00,114.13,114.21,113.93,114.07,103380.0,104.7731,104.8466,104.5895,104.7181,103380.0
2023-02-08 11:55:00,114.06,114.25,113.95,114.16,83728.0,104.7089,104.8833,104.6079,104.8007,83728.0
2023-02-08 12:00:00,114.16,114.2,113.96,113.97,45137.0,104.8007,104.8374,104.6171,104.6262,45137.0
2023-02-08 12:05:00,113.96,114.11,113.92,114.04,56431.0,104.6171,104.7548,104.5803,104.6905,56431.0
2023-02-08 12:10:00,114.07,114.24,114.06,114.09,62266.0,104.7181,104.8741,104.7089,104.7364,62266.0
2023-02-08 12:15:00,114.09,114.34,114.08,114.3,94805.0,104.7364,104.9659,104.7272,104.9292,94805.0
2023-02-08 12:20:00,114.29,114.44,114.28,114.37,64975.0,104.92,105.0577,104.9108,104.9935,64975.0
2023-02-08 12:25:00,114.37,114.51,114.32,114.48,56636.0,104.9935,105.122,104.9476,105.0944,56636.0
2023-02-08 12:30:00,114.5,114.52,114.29,114.32,62376.0,105.1128,105.1312,104.92,104.9476,62376.0
2023-02-08 12:35:00,114.31,114.38,114.16,114.18,52091.0,104.9384,105.0026,104.8007,104.819,52091.0
2023-02-08 12:40:00,114.19,114.19,114.03,114.17,58660.0,104.8282,104.8282,104.6813,104.8099,58660.0
2023-02-08 12:45:00,114.18,114.29,114.13,114.26,70995.0,104.819,104.92,104.7731,104.8925,70995.0
2023-02-08 12:50:00,114.26,114.48,114.25,114.41,68993.0,104.8925,105.0944,104.8833,105.0302,68993.0
2023-02-08 12:55:00,114.42,114.54,114.38,114.53,55569.0,105.0394,105.1495,105.0026,105.1403,55569.0
2023-02-08 13:00:00,114.54,114.61,114.47,114.55,72712.0,105.1495,105.2138,105.0853,105.1587,72712.0
2023-02-08 13:05:00,114.57,114.69,114.48,114.55,132144.0,105.1771,105.2872,105.0944,105.1587,132144.0
2023-02-08 13:10:00,114.55,114.56,114.43,114.47,78135.0,105.1587,105.1679,105.0485,105.0853,78135.0
2023-02-08 13:15:00,114.46,114.67,114.45,114.6,72404.0,105.0761,105.2689,105.0669,105.2046,72404.0
2023-02-08 13:20:00,114.61,114.7,114.6,114.69,43307.0,105.2138,105.2964,105.2046,105.2872,43307.0
2023-02-08 13:25:00,114.69,114.76,114.56,114.58,80260.0,105.2872,105.3515,105.1679,105.1862,80260.0
2023-02-08 13:30:00,114.59,114.61,114.42,114.55,58393.0,105.1954,105.2138,105.0394,105.1587,58393.0
2023-02-08 13:35:00,114.55,114.62,114.46,114.54,82634.0,105.1587,105.223,105.0761,105.1495,82634.0
2023-02-08 13:40:00,114.53,114.57,114.44,114.49,55558.0,105.1403,105.1771,105.0577,105.1036,55558.0
2023-02-08 13:45:00,114.48,114.62,114.26,114.31,84995.0,105.0944,105.223,104.8925,104.9384,84995.0
2023-02-08 13:50:00,114.31,114.41,114.26,114.27,80927.0,104.9384,105.0302,104.8925,104.9017,80927.0
2023-02-08 13:55:00,114.27,114.29,114.14,114.25,67364.0,104.9017,104.92,104.7823,104.8833,67364.0
2023-02-08 14:00:00,114.26,114.32,114.16,114.29,82388.0,104.8925,104.9476,104.8007,104.92,82388.0
2023-02-08 14:05:00,114.28,114.32,114.12,114.12,80754.0,104.9108,104.9476,104.764,104.764,80754.0
2023-02-08 14:10:00,114.13,114.4,114.08,114.39,78989.0,104.7731,105.021,104.7272,105.0118,78989.0
2023-02-08 14:15:00,114.39,114.59,114.38,114.58,111746.0,105.0118,105.1954,105.0026,105.1862,111746.0
2023-02-08 14:20:00,114.58,114.6,114.46,114.52,89492.0,105.1862,105.2046,105.0761,105.1312,89492.0
2023-02-08 14:25:00,114.52,114.72,114.5,114.68,104457.0,105.1312,105.3148,105.1128,105.278,104457.0
2023-02-08 14:30:00,114.68,114.82,114.58,114.61,99532.0,105.278,105.4066,105.1862,105.2138,99532.0
2023-02-08 14:35:00,114.62,114.65,114.49,114.52,52116.0,105.223,105.2505,105.1036,105.1312,52116.0
2023-02-08 14:40:00,114.52,114.53,114.32,114.46,83304.0,105.1312,105.1403,104.9476,105.0761,83304.0
2023-02-08 14:45:00,114.45,114.5,114.35,114.4,76347.0,105.0669,105.1128,104.9751,105.021,76347.0
2023-02-08 14:50:00,114.4,114.46,114.36,114.39,48982.0,105.021,105.0761,104.9843,105.0118,48982.0
2023-02-08 14:55:00,114.38,114.46,114.33,114.41,60633.0,105.0026,105.0761,104.9567,105.0302,60633.0
2023-02-08 15:00:00,114.42,114.43,114.2,114.21,68463.0,105.0394,105.0485,104.8374,104.8466,68463.0
2023-02-08 15:05:00,114.21,114.24,114.06,114.16,89717.0,104.8466,104.8741,104.7089,104.8007,89717.0
2023-02-08 15:10:00,114.15,114.18,113.96,114.04,107289.0,104.7915,104.819,104.6171,104.6905,107289.0
2023-02-08 15:15:00,114.04,114.11,114.0,114.03,79511.0,104.6905,104.7548,104.6538,104.6813,79511.0
2023-02-08 15:20:00,114.04,114.15,114.04,114.11,123599.0,104.6905,104.7915,104.6905,104.7548,123599.0
2023-02-08 15:25:00,114.13,114.21,114.1,114.15,138026.0,104.7731,104.8466,104.7456,104.7915,138026.0
2023-02-08 15:30:00,114.15,114.28,114.11,114.14,192450.0,104.7915,104.9108,104.7548,104.7823,192450.0
2023-02-08 15:35:00,114.16,114.39,114.16,114.35,115678.0,104.8007,105.0118,104.8007,104.9751,115678.0
2023-02-08 15:40:00,114.34,114.37,114.22,114.33,169749.0,104.9659,104.9935,104.8558,104.9567,169749.0
2023-02-08 15:45:00,114.33,114.33,113.97,114.01,154004.0,104.9567,104.9567,104.6262,104.663,154004.0
2023-02-08 15:50:00,114.0,114.18,113.96,114.09,205471.0,104.6538,104.819,104.6171,104.7364,205471.0
2023-02-08 15:55:00,114.09,114.15,113.9,113.93,613805.0,104.7364,104.7915,104.562,104.5895,613805.0
2023-02-09 09:30:00,114.62,114.74,114.19,114.3,435044.0,105.223,105.3331,104.8282,104.9292,435044.0
2023-02-09 09:35:00,114.3,114.57,114.24,114.42,168571.0,104.9292,105.1771,104.8741,105.0394,168571.0
2023-02-09 09:40:00,114.43,114.94,114.43,114.85,257173.0,105.0485,105.5167,105.0485,105.4341,257173.0
2023-02-09 09:45:00,114.85,114.91,114.57,114.9,246473.0,105.4341,105.4892,105.1771,105.48,246473.0
2023-02-09 09:50:00,114.9,114.96,114.54,114.58,253479.0,105.48,105.5351,105.1495,105.1862,253479.0
2023-02-09 09:55:00,114.58,114.76,114.18,114.34,298443.0,105.1862,105.3515,104.819,104.9659,298443.0
2023-02-09 10:00:00,114.34,114.75,114.33,114.66,166272.0,104.9659,105.3423,104.9567,105.2597,166272.0
2023-02-09 10:05:00,114.64,115.15,114.61,114.96,217674.0,105.2413,105.7095,105.2138,105.5351,217674.0
2023-02-09 10:10:00,114.96,115.08,114.82,115.03,143893.0,105.5351,105.6452,105.4066,105.5993,143893.0
2023-02-09 10:15:00,115.02,115.13,114.91,114.91,152414.0,105.5902,105.6911,105.4892,105.4892,152414.0
2023-02-09 10:20:00,114.9,115.43,114.9,115.43,188619.0,105.48,105.9666,105.48,105.9666,188619.0
2023-02-09 10:25:00,115.42,115.42,115.13,115.2,171292.0,105.9574,105.9574,105.6911,105.7554,171292.0
2023-02-09 10:30:00,115.2,115.41,115.09,115.37,179461.0,105.7554,105.9482,105.6544,105.9115,179461.0
2023-02-09 10:35:00,115.38,115.38,115.07,115.13,97244.0,105.9207,105.9207,105.6361,105.6911,97244.0
2023-02-09 10:40:00,115.12,115.15,114.86,114.97,334443.0,105.682,105.7095,105.4433,105.5443,334443.0
2023-02-09 10:45:00,114.96,114.97,114.73,114.77,138118.0,105.5351,105.5443,105.3239,105.3607,138118.0
2023-02-09 10:50:00,114.77,114.99,114.76,114.94,143733.0,105.3607,105.5626,105.3515,105.5167,143733.0
2023-02-09 10:55:00,114.94,115.15,114.8,114.86,101305.0,105.5167,105.7095,105.3882,105.4433,101305.0
2023-02-09 11:00:00,114.85,115.79,114.83,115.03,736376.0,105.4341,106.297,105.4157,105.5993,736376.0
2023-02-09 11:05:00,115.01,115.11,114.72,115.06,154276.0,105.581,105.6728,105.3148,105.6269,154276.0
2023-02-09 11:10:00,115.05,115.26,114.98,115.26,97623.0,105.6177,105.8105,105.5534,105.8105,97623.0
2023-02-09 11:15:00,115.26,115.4,115.17,115.34,210555.0,105.8105,105.939,105.7279,105.8839,210555.0
2023-02-09 11:20:00,115.35,115.73,115.34,115.7,174922.0,105.8931,106.242,105.8839,106.2144,174922.0
2023-02-09 11:25:00,115.72,115.97,115.6,115.88,260511.0,106.2328,106.4623,106.1226,106.3797,260511.0
2023-02-09 11:30:00,115.87,115.91,115.44,115.51,208773.0,106.3705,106.4072,105.9757,106.04,208773.0
2023-02-09 11:35:00,115.53,115.69,115.49,115.65,113467.0,106.0584,106.2052,106.0216,106.1685,113467.0
2023-02-09 11:40:00,115.65,115.87,115.6,115.78,97447.0,106.1685,106.3705,106.1226,106.2879,97447.0
2023-02-09 11:45:00,115.77,115.96,115.76,115.92,146800.0,106.2787,106.4531,106.2695,106.4164,146800.0
2023-02-09 11:50:00,115.92,115.93,115.75,115.78,120289.0,106.4164,106.4256,106.2603,106.2879,120289.0
2023-02-09 11:55:00,115.78,115.81,115.7,115.73,107778.0,106.2879,106.3154,106.2144,106.242,107778.0
2023-02-09 12:00:00,115.74,115.86,115.66,115.79,101636.0,106.2511,106.3613,106.1777,106.297,101636.0
2023-02-09 12:05:00,115.81,116.09,115.77,116.05,173116.0,106.3154,106.5724,106.2787,106.5357,173116.0
2023-02-09 12:10:00,116.05,116.24,116.04,116.19,150917.0,106.5357,106.7101,106.5265,106.6642,150917.0
2023-02-09 12:15:00,116.2,116.22,115.86,115.96,120110.0,106.6734,106.6918,106.3613,106.4531,120110.0
2023-02-09 12:20:00,115.97,116.17,115.92,116.14,136696.0,106.4623,106.6459,106.4164,106.6183,136696.0
2023-02-09 12:25:00,116.14,116.19,115.97,115.98,100855.0,106.6183,106.6642,106.4623,106.4715,100855.0
2023-02-09 12:30:00,115.98,116.02,115.61,115.62,110050.0,106.4715,106.5082,106.1318,106.141,110050.0
2023-02-09 12:35:00,115.61,115.71,115.56,115.64,75517.0,106.1318,106.2236,106.0859,106.1593,75517.0
2023-02-09 12:40:00,115.65,115.72,115.53,115.54,120398.0,106.1685,106.2328,106.0584,106.0675,120398.0
2023-02-09 12:45:00,115.53,115.53,115.25,115.27,101464.0,106.0584,106.0584,105.8013,105.8197,101464.0
2023-02-09 12:50:00,115.27,115.44,115.26,115.37,68217.0,105.8197,105.9757,105.8105,105.9115,68217.0
2023-02-09 12:55:00,115.37,115.46,115.31,115.35,82432.0,105.9115,105.9941,105.8564,105.8931,82432.0
2023-02-09 13:00:00,115.35,115.39,115.21,115.29,78653.0,105.8931,105.9298,105.7646,105.838,78653.0
2023-02-09 13:05:00,115.29,115.33,115.17,115.25,128000.0,105.838,105.8748,105.7279,105.8013,128000.0
2023-02-09 13:10:00,115.26,115.32,115.1,115.14,94459.0,105.8105,105.8656,105.6636,105.7003,94459.0
2023-02-09 13:15:00,115.15,115.26,115.08,115.24,85377.0,105.7095,105.8105,105.6452,105.7921,85377.0
2023-02-09 13:20:00,115.25,115.33,115.16,115.17,56573.0,105.8013,105.8748,105.7187,105.7279,56573.0
2023-02-09 13:25:00,115.19,115.29,115.14,115.16,57364.0,105.7462,105.838,105.7003,105.7187,57364.0
2023-02-09 13:30:00,115.17,115.4,115.12,115.32,77213.0,105.7279,105.939,105.682,105.8656,77213.0
2023-02-09 13:35:00,115.33,115.34,115.14,115.15,60434.0,105.8748,105.8839,105.7003,105.7095,60434.0
2023-02-09 13:40:00,115.16,115.19,115.05,115.16,101875.0,105.7187,105.7462,105.6177,105.7187,101875.0
2023-02-09 13:45:00,115.18,115.23,115.04,115.2,91330.0,105.737,105.7829,105.6085,105.7554,91330.0
2023-02-09 13:50:00,115.22,115.28,115.16,115.28,67464.0,105.7738,105.8288,105.7187,105.8288,67464.0
2023-02-09 13:55:00,115.28,115.31,115.18,115.21,66037.0,105.8288,105.8564,105.737,105.7646,66037.0
2023-02-09 14:00:00,115.21,115.29,115.16,115.2,120687.0,105.7646,105.838,105.7187,105.7554,120687.0
2023-02-09 14:05:00,115.19,115.37,115.18,115.3,77916.0,105.7462,105.9115,105.737,105.8472,77916.0
2023-02-09 14:10:00,115.29,115.29,115.07,115.12,78859.0,105.838,105.838,105.6361,105.682,78859.0
2023-02-09 14:15:00,115.12,115.13,114.8,114.82,123285.0,105.682,105.6911,105.3882,105.4066,123285.0
2023-02-09 14:20:00,114.83,114.94,114.76,114.82,108944.0,105.4157,105.5167,105.3515,105.4066,108944.0
2023-02-09 14:25:00,114.81,114.96,114.8,114.9,60725.0,105.3974,105.5351,105.3882,105.48,60725.0
2023-02-09 14:30:00,114.9,114.99,114.83,114.87,76027.0,105.48,105.5626,105.4157,105.4525,76027.0
2023-02-09 14:35:00,114.86,114.89,114.73,114.73,95755.0,105.4433,105.4708,105.3239,105.3239,95755.0
2023-02-09 14:40:00,114.74,114.94,114.73,114.87,65632.0,105.3331,105.5167,105.3239,105.4525,65632.0
2023-02-09 14:45:00,114.87,114.91,114.73,114.75,54965.0,105.4525,105.4892,105.3239,105.3423,54965.0
2023-02-09 14:50:00,114.75,114.82,114.71,114.82,80024.0,105.3423,105.4066,105.3056,105.4066,80024.0
2023-02-09 14:55:00,114.82,114.85,114.76,114.8,150182.0,105.4066,105.4341,105.3515,105.3882,150182.0
2023-02-09 15:00:00,114.8,114.87,114.72,114.77,143665.0,105.3882,105.4525,105.3148,105.3607,143665.0
2023-02-09 15:05:00,114.77,114.84,114.66,114.81,95515.0,105.3607,105.4249,105.2597,105.3974,95515.0
2023-02-09 15:10:00,114.81,114.82,114.65,114.7,97166.0,105.3974,105.4066,105.2505,105.2964,97166.0
2023-02-09 15:15:00,114.7,114.74,114.56,114.65,95361.0,105.2964,105.3331,105.1679,105.2505,95361.0
2023-02-09 15:20:00,114.65,114.72,114.61,114.65,108860.0,105.2505,105.3148,105.2138,105.2505,108860.0
2023-02-09 15:25:00,114.65,114.73,114.58,114.63,103854.0,105.2505,105.3239,105.1862,105.2321,103854.0
2023-02-09 15:30:00,114.62,114.65,114.43,114.48,174966.0,105.223,105.2505,105.0485,105.0944,174966.0
2023-02-09 15:35:00,114.48,114.6,114.44,114.52,117242.0,105.0944,105.2046,105.0577,105.1312,117242.0
2023-02-09 15:40:00,114.53,114.64,114.5,114.56,138952.0,105.1403,105.2413,105.1128,105.1679,138952.0
2023-02-09 15:45:00,114.57,114.71,114.52,114.59,197098.0,105.1771,105.3056,105.1312,105.1954,197098.0
2023-02-09 15:50:00,114.59,114.75,114.58,114.66,313159.0,105.1954,105.3423,105.1862,105.2597,313159.0
2023-02-09 15:55:00,114.67,114.72,114.3,114.37,847858.0,105.2689,105.3148,104.9292,104.9935,847858.0
2023-02-10 09:30:00,116.51,116.99,116.43,116.94,846577.0,106.958,107.3987,106.8846,107.3528,846577.0
2023-02-10 09:35:00,116.96,117.27,116.75,117.12,741881.0,107.3711,107.6557,107.1783,107.518,741881.0
2023-02-10 09:40:00,117.13,117.74,117.02,117.73,578272.0,107.5272,108.0872,107.4262,108.078,578272.0
2023-02-10 09:45:00,117.73,117.83,117.15,117.17,537152.0,108.078,108.1698,107.5455,107.5639,537152.0
2023-02-10 09:50:00,117.18,117.39,116.93,116.94,400418.0,107.5731,107.7659,107.3436,107.3528,400418.0
2023-02-10 09:55:00,116.93,117.03,116.68,116.97,302809.0,107.3436,107.4354,107.1141,107.3803,302809.0
2023-02-10 10:00:00,116.97,116.97,116.16,116.29,269492.0,107.3803,107.3803,106.6367,106.756,269492.0
2023-02-10 10:05:00,116.32,116.72,116.28,116.6,249615.0,106.7836,107.1508,106.7469,107.0406,249615.0
2023-02-10 10:10:00,116.61,116.65,116.26,116.32,208253.0,107.0498,107.0865,106.7285,106.7836,208253.0
2023-02-10 10:15:00,116.32,116.69,116.16,116.66,278614.0,106.7836,107.1233,106.6367,107.0957,278614.0
2023-02-10 10:20:00,116.66,116.9,116.56,116.88,162099.0,107.0957,107.316,107.0039,107.2977,162099.0
2023-02-10 10:25:00,116.87,117.08,116.78,117.08,215000.0,107.2885,107.4813,107.2059,107.4813,215000.0
2023-02-10 10:30:00,117.09,117.15,116.92,116.94,180550.0,107.4905,107.5455,107.3344,107.3528,180550.0
2023-02-10 10:35:00,116.94,117.07,116.83,117.02,155225.0,107.3528,107.4721,107.2518,107.4262,155225.0
2023-02-10 10:40:00,117.03,117.19,116.99,117.17,164013.0,107.4354,107.5823,107.3987,107.5639,164013.0
2023-02-10 10:45:00,117.17,117.35,117.11,117.33,206843.0,107.5639,107.7291,107.5088,107.7108,206843.0
2023-02-10 10:50:00,117.32,117.46,117.11,117.46,219641.0,107.7016,107.8301,107.5088,107.8301,219641.0
2023-02-10 10:55:00,117.45,117.62,117.37,117.62,261340.0,107.8209,107.977,107.7475,107.977,261340.0
2023-02-10 11:00:00,117.62,117.79,117.61,117.75,267132.0,107.977,108.1331,107.9678,108.0963,267132.0
2023-02-10 11:05:00,117.75,117.99,117.74,117.98,349606.0,108.0963,108.3167,108.0872,108.3075,349606.0
2023-02-10 11:10:00,117.98,118.23,117.97,118.19,659955.0,108.3075,108.537,108.2983,108.5003,659955.0
2023-02-10 11:15:00,118.2,118.27,118.08,118.19,306769.0,108.5095,108.5737,108.3993,108.5003,306769.0
2023-02-10 11:20:00,118.19,118.25,117.83,117.83,291873.0,108.5003,108.5554,108.1698,108.1698,291873.0
2023-02-10 11:25:00,117.83,117.96,117.71,117.88,183597.0,108.1698,108.2891,108.0596,108.2157,183597.0
2023-02-10 11:30:00,117.87,117.94,117.66,117.84,171265.0,108.2065,108.2708,108.0137,108.179,171265.0
2023-02-10 11:35:00,117.84,118.0,117.8,117.85,139556.0,108.179,108.3259,108.1422,108.1882,139556.0
2023-02-10 11:40:00,117.85,118.0,117.84,117.99,109400.0,108.1882,108.3259,108.179,108.3167,109400.0
2023-02-10 11:45:00,117.99,118.01,117.9,117.97,95243.0,108.3167,108.335,108.2341,108.2983,95243.0
2023-02-10 11:50:00,117.97,118.2,117.93,118.18,149465.0,108.2983,108.5095,108.2616,108.4911,149465.0
2023-02-10 11:55:00,118.18,118.39,118.15,118.38,245534.0,108.4911,108.6839,108.4636,108.6747,245534.0
2023-02-10 12:00:00,118.37,118.39,118.13,118.13,171723.0,108.6655,108.6839,108.4452,108.4452,171723.0
2023-02-10 12:05:00,118.13,118.43,118.13,118.38,185853.0,108.4452,108.7206,108.4452,108.6747,185853.0
2023-02-10 12:10:00,118.37,118.41,118.24,118.3,123462.0,108.6655,108.7022,108.5462,108.6013,123462.0
2023-02-10 12:15:00,118.3,118.42,118.18,118.4,156433.0,108.6013,108.7114,108.4911,108.6931,156433.0
2023-02-10 12:20:00,118.41,118.45,118.27,118.34,311011.0,108.7022,108.739,108.5737,108.638,311011.0
2023-02-10 12:25:00,118.35,118.38,118.13,118.28,240269.0,108.6472,108.6747,108.4452,108.5829,240269.0
2023-02-10 12:30:00,118.29,118.49,118.24,118.37,128581.0,108.5921,108.7757,108.5462,108.6655,128581.0
2023-02-10 12:35:00,118.37,118.46,118.36,118.39,154476.0,108.6655,108.7481,108.6563,108.6839,154476.0
2023-02-10 12:40:00,118.39,118.45,118.27,118.31,104529.0,108.6839,108.739,108.5737,108.6104,104529.0
2023-02-10 12:45:00,118.32,118.4,118.2,118.22,97050.0,108.6196,108.6931,108.5095,108.5278,97050.0
2023-02-10 12:50:00,118.23,118.37,118.22,118.28,153828.0,108.537,108.6655,108.5278,108.5829,153828.0
2023-02-10 12:55:00,118.28,118.47,118.25,118.45,84839.0,108.5829,108.7573,108.5554,108.739,84839.0
2023-02-10 13:00:00,118.44,118.5,118.34,118.42,129266.0,108.7298,108.7849,108.638,108.7114,129266.0
2023-02-10 13:05:00,118.42,118.76,118.4,118.73,325343.0,108.7114,109.0235,108.6931,108.996,325343.0
2023-02-10 13:10:00,118.73,118.8,118.62,118.79,233067.0,108.996,109.0603,108.895,109.0511,233067.0
2023-02-10 13:15:00,118.79,118.88,118.74,118.75,175265.0,109.0511,109.1337,109.0052,109.0144,175265.0
2023-02-10 13:20:00,118.74,118.83,118.68,118.72,192567.0,109.0052,109.0878,108.9501,108.9868,192567.0
2023-02-10 13:25:00,118.73,118.85,118.72,118.78,165576.0,108.996,109.1062,108.9868,109.0419,165576.0
2023-02-10 13:30:00,118.78,118.81,118.69,118.72,162353.0,109.0419,109.0694,108.9593,108.9868,162353.0
2023-02-10 13:35:00,118.72,118.8,118.67,118.78,108450.0,108.9868,109.0603,108.9409,109.0419,108450.0
2023-02-10 13:40:00,118.77,118.79,118.62,118.62,93601.0,109.0327,109.0511,108.895,108.895,93601.0
2023-02-10 13:45:00,118.63,118.76,118.6,118.76,88965.0,108.9042,109.0235,108.8767,109.0235,88965.0
2023-02-10 13:50:00,118.76,118.89,118.75,118.83,182647.0,109.0235,109.1429,109.0144,109.0878,182647.0
2023-02-10 13:55:00,118.83,118.89,118.73,118.79,97873.0,109.0878,109.1429,108.996,109.0511,97873.0
2023-02-10 14:00:00,118.78,118.86,118.65,118.86,106100.0,109.0419,109.1153,108.9226,109.1153,106100.0
2023-02-10 14:05:00,118.86,118.99,118.85,118.99,160077.0,109.1153,109.2347,109.1062,109.2347,160077.0
2023-02-10 14:10:00,118.98,119.19,118.9,118.92,311474.0,109.2255,109.4183,109.1521,109.1704,311474.0
2023-02-10 14:15:00,118.93,118.98,118.89,118.93,98156.0,109.1796,109.2255,109.1429,109.1796,98156.0
2023-02-10 14:20:00,118.93,118.94,118.84,118.91,94106.0,109.1796,109.1888,109.097,109.1612,94106.0
2023-02-10 14:25:00,118.92,118.95,118.77,118.83,181050.0,109.1704,109.198,109.0327,109.0878,181050.0
2023-02-10 14:30:00,118.82,118.97,118.73,118.96,110517.0,109.0786,109.2163,108.996,109.2071,110517.0
2023-02-10 14:35:00,118.95,119.03,118.88,119.02,117924.0,109.198,109.2714,109.1337,109.2622,117924.0
2023-02-10 14:40:00,119.02,119.13,118.94,119.1,168858.0,109.2622,109.3632,109.1888,109.3357,168858.0
2023-02-10 14:45:00,119.11,119.12,118.87,118.97,115540.0,109.3448,109.354,109.1245,109.2163,115540.0
2023-02-10 14:50:00,118.97,119.14,118.97,119.13,96784.0,109.2163,109.3724,109.2163,109.3632,96784.0
2023-02-10 14:55:00,119.13,119.14,119.05,119.08,120883.0,109.3632,109.3724,109.2898,109.3173,120883.0
2023-02-10 15:00:00,119.09,119.24,119.06,119.09,132763.0,109.3265,109.4642,109.2989,109.3265,132763.0
2023-02-10 15:05:00,119.1,119.23,119.06,119.21,122183.0,109.3357,109.455,109.2989,109.4367,122183.0
2023-02-10 15:10:00,119.22,119.39,119.22,119.28,199029.0,109.4458,109.6019,109.4458,109.5009,199029.0
2023-02-10 15:15:00,119.28,119.29,119.07,119.09,161193.0,109.5009,109.5101,109.3081,109.3265,161193.0
2023-02-10 15:20:00,119.08,119.23,119.01,119.17,159336.0,109.3173,109.455,109.253,109.3999,159336.0
2023-02-10 15:25:00,119.17,119.19,119.07,119.16,208272.0,109.3999,109.4183,109.3081,109.3908,208272.0
2023-02-10 15:30:00,119.16,119.34,119.16,119.27,255738.0,109.3908,109.556,109.3908,109.4917,255738.0
2023-02-10 15:35:00,119.26,119.41,119.24,119.41,281874.0,109.4826,109.6203,109.4642,109.6203,281874.0
2023-02-10 15:40:00,119.41,119.44,119.18,119.25,277446.0,109.6203,109.6478,109.4091,109.4734,277446.0
2023-02-10 15:45:00,119.24,119.32,119.17,119.31,369244.0,109.4642,109.5376,109.3999,109.5285,369244.0
2023-02-10 15:50:00,119.32,119.63,119.25,119.38,570816.0,109.5376,109.8222,109.4734,109.5927,570816.0
2023-02-10 15:55:00,119.39,119.41,119.13,119.2,891026.0,109.6019,109.6203,109.3632,109.4275,891026.0
2023-02-13 09:30:00,117.72,117.75,116.85,116.94,659499.0,108.9036,108.9314,108.0988,108.1821,659499.0
2023-02-13 09:35:00,116.95,117.21,116.75,117.15,365646.0,108.1913,108.4318,108.0063,108.3763,365646.0
2023-02-13 09:40:00,117.18,117.24,116.35,116.55,488681.0,108.4041,108.4596,107.6362,107.8213,488681.0
2023-02-13 09:45:00,116.56,116.62,115.9,116.13,572201.0,107.8305,107.886,107.2199,107.4327,572201.0
2023-02-13 09:50:00,116.13,116.45,116.12,116.4,217959.0,107.4327,107.7287,107.4235,107.6825,217959.0
2023-02-13 09:55:00,116.4,116.89,116.35,116.88,205537.0,107.6825,108.1358,107.6362,108.1265,205537.0
2023-02-13 10:00:00,116.87,117.13,116.8,116.89,213841.0,108.1173,108.3578,108.0525,108.1358,213841.0
2023-02-13 10:05:00,116.89,117.09,116.81,116.98,168265.0,108.1358,108.3208,108.0618,108.2191,168265.0
2023-02-13 10:10:00,116.98,116.98,116.71,116.78,123996.0,108.2191,108.2191,107.9693,108.034,123996.0
2023-02-13 10:15:00,116.76,116.76,116.53,116.57,133148.0,108.0155,108.0155,107.8028,107.8398,133148.0
2023-02-13 10:20:00,116.56,116.58,116.38,116.48,115042.0,107.8305,107.849,107.664,107.7565,115042.0
2023-02-13 10:25:00,116.47,116.84,116.42,116.83,86776.0,107.7473,108.0895,107.701,108.0803,86776.0
2023-02-13 10:30:00,116.83,117.0,116.76,116.94,97950.0,108.0803,108.2376,108.0155,108.1821,97950.0
2023-02-13 10:35:00,116.93,117.16,116.87,117.04,110582.0,108.1728,108.3856,108.1173,108.2746,110582.0
2023-02-13 10:40:00,117.03,117.28,117.02,117.23,100350.0,108.2653,108.4966,108.2561,108.4503,100350.0
2023-02-13 10:45:00,117.22,117.38,117.2,117.22,106267.0,108.4411,108.5891,108.4226,108.4411,106267.0
2023-02-13 10:50:00,117.23,117.33,117.01,117.07,96722.0,108.4503,108.5428,108.2468,108.3023,96722.0
2023-02-13 10:55:00,117.07,117.07,116.86,116.89,111931.0,108.3023,108.3023,108.108,108.1358,111931.0
2023-02-13 11:00:00,116.89,117.17,116.89,117.17,92699.0,108.1358,108.3948,108.1358,108.3948,92699.0
2023-02-13 11:05:00,117.17,117.18,117.02,117.03,74657.0,108.3948,108.4041,108.2561,108.2653,74657.0
2023-02-13 11:10:00,117.06,117.15,116.97,117.01,71941.0,108.2931,108.3763,108.2098,108.2468,71941.0
2023-02-13 11:15:00,117.0,117.05,116.77,116.81,89193.0,108.2376,108.2838,108.0248,108.0618,89193.0
2023-02-13 11:20:00,116.81,116.84,116.63,116.69,137578.0,108.0618,108.0895,107.8953,107.9508,137578.0
2023-02-13 11:25:00,116.7,116.84,116.64,116.81,100102.0,107.96,108.0895,107.9045,108.0618,100102.0
2023-02-13 11:30:00,116.81,116.84,116.72,116.82,92470.0,108.0618,108.0895,107.9785,108.071,92470.0
2023-02-13 11:35:00,116.82,116.92,116.79,116.81,72441.0,108.071,108.1635,108.0433,108.0618,72441.0
2023-02-13 11:40:00,116.8,117.11,116.8,117.09,72271.0,108.0525,108.3393,108.0525,108.3208,72271.0
2023-02-13 11:45:00,117.08,117.2,117.01,117.17,91718.0,108.3116,108.4226,108.2468,108.3948,91718.0
2023-02-13 11:50:00,117.17,117.26,117.12,117.18,73215.0,108.3948,108.4781,108.3486,108.4041,73215.0
2023-02-13 11:55:00,117.17,117.27,117.1,117.17,55799.0,108.3948,108.4873,108.3301,108.3948,55799.0
2023-02-13 12:00:00,117.16,117.41,117.16,117.33,80109.0,108.3856,108.6169,108.3856,108.5428,80109.0
2023-02-13 12:05:00,117.32,117.33,117.14,117.23,55281.0,108.5336,108.5428,108.3671,108.4503,55281.0
2023-02-13 12:10:00,117.22,117.29,117.16,117.25,87140.0,108.4411,108.5058,108.3856,108.4688,87140.0
2023-02-13 12:15:00,117.23,117.47,117.22,117.46,93547.0,108.4503,108.6724,108.4411,108.6631,93547.0
2023-02-13 12:20:00,117.46,117.57,117.31,117.32,95419.0,108.6631,108.7649,108.5243,108.5336,95419.0
2023-02-13 12:25:00,117.3,117.55,117.29,117.54,63633.0,108.5151,108.7464,108.5058,108.7371,63633.0
2023-02-13 12:30:00,117.53,117.84,117.44,117.82,142320.0,108.7279,109.0146,108.6446,108.9961,142320.0
2023-02-13 12:35:00,117.82,118.05,117.79,118.0,128519.0,108.9961,109.2089,108.9684,109.1627,128519.0
2023-02-13 12:40:00,118.02,118.02,117.79,117.9,197556.0,109.1812,109.1812,108.9684,109.0702,197556.0
2023-02-13 12:45:00,117.91,118.08,117.88,117.95,70633.0,109.0794,109.2367,109.0517,109.1164,70633.0
2023-02-13 12:50:00,117.94,118.18,117.93,118.14,78767.0,109.1072,109.3292,109.0979,109.2922,78767.0
2023-02-13 12:55:00,118.13,118.16,118.03,118.08,62913.0,109.2829,109.3107,109.1904,109.2367,62913.0
2023-02-13 13:00:00,118.08,118.14,117.92,117.93,74035.0,109.2367,109.2922,109.0887,109.0979,74035.0
2023-02-13 13:05:00,117.93,117.98,117.83,117.92,85206.0,109.0979,109.1442,109.0054,109.0887,85206.0
2023-02-13 13:10:00,117.92,117.96,117.86,117.91,60298.0,109.0887,109.1257,109.0331,109.0794,60298.0
2023-02-13 13:15:00,117.91,118.02,117.88,117.98,40823.0,109.0794,109.1812,109.0517,109.1442,40823.0
2023-02-13 13:20:00,117.99,118.02,117.89,117.9,42477.0,109.1534,109.1812,109.0609,109.0702,42477.0
2023-02-13 13:25:00,117.9,117.97,117.84,117.94,40201.0,109.0702,109.1349,109.0146,109.1072,40201.0
2023-02-13 13:30:00,117.94,118.04,117.94,118.0,37692.0,109.1072,109.1997,109.1072,109.1627,37692.0
2023-02-13 13:35:00,118.01,118.03,117.87,117.92,44516.0,109.1719,109.1904,109.0424,109.0887,44516.0
2023-02-13 13:40:00,117.93,117.97,117.76,117.86,48004.0,109.0979,109.1349,108.9406,109.0331,48004.0
2023-02-13 13:45:00,117.87,117.94,117.82,117.86,39380.0,109.0424,109.1072,108.9961,109.0331,39380.0
2023-02-13 13:50:00,117.87,117.88,117.66,117.71,72397.0,109.0424,109.0517,108.8481,108.8944,72397.0
2023-02-13 13:55:00,117.7,117.83,117.64,117.77,58366.0,108.8851,109.0054,108.8296,108.9499,58366.0
2023-02-13 14:00:00,117.77,117.82,117.68,117.79,42762.0,108.9499,108.9961,108.8666,108.9684,42762.0
2023-02-13 14:05:00,117.8,117.83,117.72,117.77,54380.0,108.9776,109.0054,108.9036,108.9499,54380.0
2023-02-13 14:10:00,117.78,117.92,117.77,117.9,54125.0,108.9591,109.0887,108.9499,109.0702,54125.0
2023-02-13 14:15:00,117.9,117.92,117.82,117.84,42425.0,109.0702,109.0887,108.9961,109.0146,42425.0
2023-02-13 14:20:00,117.84,117.97,117.75,117.76,59916.0,109.0146,109.1349,108.9314,108.9406,59916.0
2023-02-13 14:25:00,117.77,117.79,117.66,117.74,58043.0,108.9499,108.9684,108.8481,108.9221,58043.0
2023-02-13 14:30:00,117.73,117.77,117.6,117.6,94278.0,108.9129,108.9499,108.7926,108.7926,94278.0
2023-02-13 14:35:00,117.6,117.66,117.59,117.6,47431.0,108.7926,108.8481,108.7834,108.7926,47431.0
2023-02-13 14:40:00,117.59,117.62,117.45,117.59,62404.0,108.7834,108.8111,108.6539,108.7834,62404.0
2023-02-13 14:45:00,117.58,117.68,117.56,117.64,50164.0,108.7741,108.8666,108.7556,108.8296,50164.0
2023-02-13 14:50:00,117.65,117.9,117.62,117.83,83189.0,108.8389,109.0702,108.8111,109.0054,83189.0
2023-02-13 14:55:00,117.84,118.0,117.8,117.96,87860.0,109.0146,109.1627,108.9776,109.1257,87860.0
2023-02-13 15:00:00,117.95,117.98,117.6,117.67,94382.0,109.1164,109.1442,108.7926,108.8574,94382.0
2023-02-13 15:05:00,117.66,117.75,117.52,117.57,55962.0,108.8481,108.9314,108.7186,108.7649,55962.0
2023-02-13 15:10:00,117.56,117.57,117.32,117.37,93768.0,108.7556,108.7649,108.5336,108.5798,93768.0
2023-02-13 15:15:00,117.36,117.58,117.3,117.58,114049.0,108.5706,108.7741,108.5151,108.7741,114049.0
2023-02-13 15:20:00,117.57,117.58,117.5,117.53,69631.0,108.7649,108.7741,108.7001,108.7279,69631.0
2023-02-13 15:25:00,117.52,117.63,117.49,117.57,79085.0,108.7186,108.8204,108.6909,108.7649,79085.0
2023-02-13 15:30:00,117.58,117.78,117.57,117.75,138250.0,108.7741,108.9591,108.7649,108.9314,138250.0
2023-02-13 15:35:00,117.74,117.87,117.68,117.86,151637.0,108.9221,109.0424,108.8666,109.0331,151637.0
2023-02-13 15:40:00,117.85,117.89,117.72,117.77,108433.0,109.0239,109.0609,108.9036,108.9499,108433.0
2023-02-13 15:45:00,117.76,117.84,117.72,117.81,145684.0,108.9406,109.0146,108.9036,108.9869,145684.0
2023-02-13 15:50:00,117.81,117.86,117.51,117.53,270099.0,108.9869,109.0331,108.7094,108.7279,270099.0
2023-02-13 15:55:00,117.54,117.84,117.52,117.83,685689.0,108.7371,109.0146,108.7186,109.0054,685689.0
2023-02-14 09:30:00,117.01,117.01,116.21,116.48,369865.0,108.2468,108.2468,107.5067,107.7565,369865.0
2023-02-14 09:35:00,116.5,116.66,116.2,116.35,178692.0,107.775,107.923,107.4975,107.6362,178692.0
2023-02-14 09:40:00,116.41,116.6,116.21,116.48,209072.0,107.6917,107.8675,107.5067,107.7565,209072.0
2023-02-14 09:45:00,116.5,117.02,116.49,116.86,243156.0,107.775,108.2561,107.7658,108.108,243156.0
2023-02-14 09:50:00,116.87,117.06,116.76,116.94,133584.0,108.1173,108.2931,108.0155,108.1821,133584.0
2023-02-14 09:55:00,116.95,117.29,116.94,117.09,183390.0,108.1913,108.5058,108.1821,108.3208,183390.0
2023-02-14 10:00:00,117.1,117.42,117.09,117.4,183736.0,108.3301,108.6261,108.3208,108.6076,183736.0
2023-02-14 10:05:00,117.4,117.62,117.35,117.53,156075.0,108.6076,108.8111,108.5613,108.7279,156075.0
2023-02-14 10:10:00,117.53,117.53,117.32,117.34,102778.0,108.7279,108.7279,108.5336,108.5521,102778.0
2023-02-14 10:15:00,117.33,117.6,117.24,117.47,153624.0,108.5428,108.7926,108.4596,108.6724,153624.0
2023-02-14 10:20:00,117.5,117.66,117.39,117.63,142527.0,108.7001,108.8481,108.5983,108.8204,142527.0
2023-02-14 10:25:00,117.63,117.81,117.53,117.59,173459.0,108.8204,108.9869,108.7279,108.7834,173459.0
2023-02-14 10:30:00,117.6,117.74,117.45,117.49,159508.0,108.7926,108.9221,108.6539,108.6909,159508.0
2023-02-14 10:35:00,117.48,117.48,116.85,116.87,128562.0,108.6816,108.6816,108.0988,108.1173,128562.0
2023-02-14 10:40:00,116.89,117.09,116.8,116.95,122357.0,108.1358,108.3208,108.0525,108.1913,122357.0
2023-02-14 10:45:00,116.94,117.11,116.78,116.91,116467.0,108.1821,108.3393,108.034,108.1543,116467.0
2023-02-14 10:50:00,116.9,116.96,116.52,116.59,86461.0,108.145,108.2006,107.7935,107.8583,86461.0
2023-02-14 10:55:00,116.62,116.96,116.57,116.8,74298.0,107.886,108.2006,107.8398,108.0525,74298.0
2023-02-14 11:00:00,116.81,117.13,116.76,117.05,103556.0,108.0618,108.3578,108.0155,108.2838,103556.0
2023-02-14 11:05:00,117.03,117.1,116.89,116.9,44994.0,108.2653,108.3301,108.1358,108.145,44994.0
2023-02-14 11:10:00,116.9,116.97,116.76,116.77,59372.0,108.145,108.2098,108.0155,108.0248,59372.0
2023-02-14 11:15:00,116.77,116.9,116.68,116.84,56244.0,108.0248,108.145,107.9415,108.0895,56244.0
2023-02-14 11:20:00,116.84,117.03,116.79,116.99,78954.0,108.0895,108.2653,108.0433,108.2283,78954.0
2023-02-14 11:25:00,116.99,117.0,116.52,116.52,95339.0,108.2283,108.2376,107.7935,107.7935,95339.0
2023-02-14 11:30:00,116.53,116.54,116.17,116.28,130079.0,107.8028,107.812,107.4697,107.5715,130079.0
2023-02-14 11:35:00,116.3,116.41,116.27,116.38,115245.0,107.59,107.6917,107.5622,107.664,115245.0
2023-02-14 11:40:00,116.39,116.42,116.27,116.28,112340.0,107.6732,107.701,107.5622,107.5715,112340.0
2023-02-14 11:45:00,116.27,116.45,116.23,116.42,70342.0,107.5622,107.7287,107.5252,107.701,70342.0
2023-02-14 11:50:00,116.42,116.43,116.01,116.08,96148.0,107.701,107.7102,107.3217,107.3865,96148.0
2023-02-14 11:55:00,116.08,116.27,116.03,116.24,48321.0,107.3865,107.5622,107.3402,107.5345,48321.0
2023-02-14 12:00:00,116.23,116.48,116.22,116.38,86178.0,107.5252,107.7565,107.516,107.664,86178.0
2023-02-14 12:05:00,116.39,116.48,116.33,116.46,53230.0,107.6732,107.7565,107.6177,107.738,53230.0
2023-02-14 12:10:00,116.46,116.69,116.45,116.66,92921.0,107.738,107.9508,107.7287,107.923,92921.0
2023-02-14 12:15:00,116.66,116.78,116.59,116.78,51969.0,107.923,108.034,107.8583,108.034,51969.0
2023-02-14 12:20:00,116.79,116.86,116.6,116.61,60846.0,108.0433,108.108,107.8675,107.8768,60846.0
2023-02-14 12:25:00,116.61,116.78,116.58,116.7,40557.0,107.8768,108.034,107.849,107.96,40557.0
2023-02-14 12:30:00,116.7,116.76,116.65,116.72,57403.0,107.96,108.0155,107.9138,107.9785,57403.0
2023-02-14 12:35:00,116.73,116.73,116.51,116.54,45263.0,107.9878,107.9878,107.7843,107.812,45263.0
2023-02-14 12:40:00,116.52,116.65,116.5,116.53,45430.0,107.7935,107.9138,107.775,107.8028,45430.0
2023-02-14 12:45:00,116.53,116.59,116.47,116.56,30452.0,107.8028,107.8583,107.7473,107.8305,30452.0
2023-02-14 12:50:00,116.57,116.63,116.51,116.59,60991.0,107.8398,107.8953,107.7843,107.8583,60991.0
2023-02-14 12:55:00,116.59,116.79,116.59,116.73,41387.0,107.8583,108.0433,107.8583,107.9878,41387.0
2023-02-14 13:00:00,116.73,116.99,116.68,116.88,102390.0,107.9878,108.2283,107.9415,108.1265,102390.0
2023-02-14 13:05:00,116.87,117.08,116.87,116.9,63878.0,108.1173,108.3116,108.1173,108.145,63878.0
2023-02-14 13:10:00,116.9,117.04,116.84,116.98,76405.0,108.145,108.2746,108.0895,108.2191,76405.0
2023-02-14 13:15:00,117.0,117.31,116.99,117.19,102807.0,108.2376,108.5243,108.2283,108.4133,102807.0
2023-02-14 13:20:00,117.19,117.23,117.09,117.16,114482.0,108.4133,108.4503,108.3208,108.3856,114482.0
2023-02-14 13:25:00,117.16,117.24,117.09,117.16,69870.0,108.3856,108.4596,108.3208,108.3856,69870.0
2023-02-14 13:30:00,117.16,117.24,117.13,117.18,66266.0,108.3856,108.4596,108.3578,108.4041,66266.0
2023-02-14 13:35:00,117.18,117.23,117.04,117.15,67114.0,108.4041,108.4503,108.2746,108.3763,67114.0
2023-02-14 13:40:00,117.16,117.21,116.97,116.97,64326.0,108.3856,108.4318,108.2098,108.2098,64326.0
2023-02-14 13:45:00,116.98,117.15,116.98,117.06,51722.0,108.2191,108.3763,108.2191,108.2931,51722.0
2023-02-14 13:50:00,117.05,117.07,116.95,117.03,57009.0,108.2838,108.3023,108.1913,108.2653,57009.0
2023-02-14 13:55:00,117.05,117.17,116.98,117.01,70383.0,108.2838,108.3948,108.2191,108.2468,70383.0
2023-02-14 14:00:00,117.02,117.08,116.91,117.04,69952.0,108.2561,108.3116,108.1543,108.2746,69952.0
2023-02-14 14:05:00,117.03,117.03,116.62,116.7,86106.0,108.2653,108.2653,107.886,107.96,86106.0
2023-02-14 14:10:00,116.71,116.89,116.71,116.8,55214.0,107.9693,108.1358,107.9693,108.0525,55214.0
2023-02-14 14:15:00,116.79,116.95,116.79,116.89,71274.0,108.0433,108.1913,108.0433,108.1358,71274.0
2023-02-14 14:20:00,116.89,116.95,116.77,116.82,51731.0,108.1358,108.1913,108.0248,108.071,51731.0
2023-02-14 14:25:00,116.82,116.84,116.71,116.75,51035.0,108.071,108.0895,107.9693,108.0063,51035.0
2023-02-14 14:30:00,116.75,116.85,116.68,116.85,58274.0,108.0063,108.0988,107.9415,108.0988,58274.0
2023-02-14 14:35:00,116.86,117.03,116.84,116.98,59395.0,108.108,108.2653,108.0895,108.2191,59395.0
2023-02-14 14:40:00,116.98,117.14,116.97,117.08,44996.0,108.2191,108.3671,108.2098,108.3116,44996.0
2023-02-14 14:45:00,117.08,117.14,116.97,117.09,43233.0,108.3116,108.3671,108.2098,108.3208,43233.0
2023-02-14 14:50:00,117.08,117.15,117.03,117.08,38011.0,108.3116,108.3763,108.2653,108.3116,38011.0
2023-02-14 14:55:00,117.08,117.08,116.98,117.05,36965.0,108.3116,108.3116,108.2191,108.2838,36965.0
2023-02-14 15:00:00,117.06,117.11,117.01,117.09,52570.0,108.2931,108.3393,108.2468,108.3208,52570.0
2023-02-14 15:05:00,117.11,117.15,116.95,116.96,49739.0,108.3393,108.3763,108.1913,108.2006,49739.0
2023-02-14 15:10:00,116.95,116.98,116.88,116.89,103723.0,108.1913,108.2191,108.1265,108.1358,103723.0
2023-02-14 15:15:00,116.89,116.95,116.83,116.9,79676.0,108.1358,108.1913,108.0803,108.145,79676.0
2023-02-14 15:20:00,116.89,116.94,116.85,116.91,68093.0,108.1358,108.1821,108.0988,108.1543,68093.0
2023-02-14 15:25:00,116.9,116.99,116.83,116.84,101617.0,108.145,108.2283,108.0803,108.0895,101617.0
2023-02-14 15:30:00,116.85,116.89,116.72,116.82,152844.0,108.0988,108.1358,107.9785,108.071,152844.0
2023-02-14 15:35:00,116.83,116.84,116.74,116.76,144246.0,108.0803,108.0895,107.997,108.0155,144246.0
2023-02-14 15:40:00,116.77,116.77,116.6,116.74,171328.0,108.0248,108.0248,107.8675,107.997,171328.0
2023-02-14 15:45:00,116.73,116.74,116.58,116.64,193422.0,107.9878,107.997,107.849,107.9045,193422.0
2023-02-14 15:50:00,116.63,116.65,116.46,116.51,288483.0,107.8953,107.9138,107.738,107.7843,288483.0
2023-02-14 15:55:00,116.51,116.57,116.29,116.43,575073.0,107.7843,107.8398,107.5807,107.7102,575073.0
2023-02-15 09:30:00,115.72,115.72,114.9,115.19,446372.0,107.0534,107.0534,106.2948,106.5631,446372.0
2023-02-15 09:35:00,115.17,115.27,114.87,115.12,160900.0,106.5446,106.6371,106.2671,106.4984,160900.0
2023-02-15 09:40:00,115.15,115.4,115.06,115.1,205486.0,106.5261,106.7574,106.4428,106.4799,205486.0
2023-02-15 09:45:00,115.09,115.24,115.02,115.14,127006.0,106.4706,106.6094,106.4058,106.5169,127006.0
2023-02-15 09:50:00,115.13,115.25,114.81,114.82,183590.0,106.5076,106.6186,106.2116,106.2208,183590.0
2023-02-15 09:55:00,114.8,114.88,114.52,114.82,203615.0,106.2023,106.2763,105.9433,106.2208,203615.0
2023-02-15 10:00:00,114.79,115.5,114.75,115.45,271009.0,106.1931,106.8499,106.1561,106.8036,271009.0
2023-02-15 10:05:00,115.46,115.59,114.98,114.98,192104.0,106.8129,106.9332,106.3688,106.3688,192104.0
2023-02-15 10:10:00,114.99,115.39,114.97,115.32,175171.0,106.3781,106.7481,106.3596,106.6834,175171.0
2023-02-15 10:15:00,115.34,115.53,115.28,115.43,123619.0,106.7019,106.8776,106.6464,106.7851,123619.0
2023-02-15 10:20:00,115.43,115.74,115.43,115.5,178038.0,106.7851,107.0719,106.7851,106.8499,178038.0
2023-02-15 10:25:00,115.52,115.72,115.47,115.67,131380.0,106.8684,107.0534,106.8221,107.0072,131380.0
2023-02-15 10:30:00,115.66,115.84,115.32,115.7,195011.0,106.9979,107.1644,106.6834,107.0349,195011.0
2023-02-15 10:35:00,115.73,115.78,115.42,115.44,68787.0,107.0627,107.1089,106.7759,106.7944,68787.0
2023-02-15 10:40:00,115.44,115.62,115.4,115.48,74187.0,106.7944,106.9609,106.7574,106.8314,74187.0
2023-02-15 10:45:00,115.46,115.7,115.45,115.47,79524.0,106.8129,107.0349,106.8036,106.8221,79524.0
2023-02-15 10:50:00,115.45,115.53,115.35,115.43,73593.0,106.8036,106.8776,106.7111,106.7851,73593.0
2023-02-15 10:55:00,115.45,115.72,115.44,115.52,73192.0,106.8036,107.0534,106.7944,106.8684,73192.0
2023-02-15 11:00:00,115.51,115.55,115.23,115.28,73013.0,106.8591,106.8962,106.6001,106.6464,73013.0
2023-02-15 11:05:00,115.29,115.5,115.28,115.48,61601.0,106.6556,106.8499,106.6464,106.8314,61601.0
2023-02-15 11:10:00,115.49,115.64,115.4,115.55,51932.0,106.8406,106.9794,106.7574,106.8962,51932.0
2023-02-15 11:15:00,115.55,115.65,115.45,115.46,64924.0,106.8962,106.9887,106.8036,106.8129,64924.0
2023-02-15 11:20:00,115.46,115.47,115.14,115.3,71800.0,106.8129,106.8221,106.5169,106.6649,71800.0
2023-02-15 11:25:00,115.3,115.3,115.07,115.14,68023.0,106.6649,106.6649,106.4521,106.5169,68023.0
2023-02-15 11:30:00,115.16,115.22,114.96,114.98,94000.0,106.5354,106.5909,106.3503,106.3688,94000.0
2023-02-15 11:35:00,114.96,115.21,114.89,115.13,84211.0,106.3503,106.5816,106.2856,106.5076,84211.0
2023-02-15 11:40:00,115.14,115.16,114.94,115.01,44087.0,106.5169,106.5354,106.3318,106.3966,44087.0
2023-02-15 11:45:00,115.04,115.15,115.0,115.1,54879.0,106.4243,106.5261,106.3873,106.4799,54879.0
2023-02-15 11:50:00,115.08,115.28,115.08,115.17,61130.0,106.4614,106.6464,106.4614,106.5446,61130.0
2023-02-15 11:55:00,115.17,115.3,115.0,115.01,49502.0,106.5446,106.6649,106.3873,106.3966,49502.0
2023-02-15 12:00:00,115.02,115.14,114.94,115.1,55563.0,106.4058,106.5169,106.3318,106.4799,55563.0
2023-02-15 12:05:00,115.11,115.12,114.82,114.92,104166.0,106.4891,106.4984,106.2208,106.3133,104166.0
2023-02-15 12:10:00,114.92,115.0,114.72,114.77,79578.0,106.3133,106.3873,106.1283,106.1746,79578.0
2023-02-15 12:15:00,114.77,114.77,114.5,114.52,126708.0,106.1746,106.1746,105.9248,105.9433,126708.0
2023-02-15 12:20:00,114.53,114.53,114.29,114.35,115865.0,105.9525,105.9525,105.7305,105.786,115865.0
2023-02-15 12:25:00,114.35,114.43,114.15,114.15,162072.0,105.786,105.86,105.601,105.601,162072.0
2023-02-15 12:30:00,114.15,114.39,114.14,114.38,140194.0,105.601,105.823,105.5918,105.8138,140194.0
2023-02-15 12:35:00,114.39,114.66,114.38,114.63,93748.0,105.823,106.0728,105.8138,106.0451,93748.0
2023-02-15 12:40:00,114.62,114.79,114.52,114.72,87461.0,106.0358,106.1931,105.9433,106.1283,87461.0
2023-02-15 12:45:00,114.72,114.89,114.66,114.88,80983.0,106.1283,106.2856,106.0728,106.2763,80983.0
2023-02-15 12:50:00,114.87,114.92,114.72,114.91,59079.0,106.2671,106.3133,106.1283,106.3041,59079.0
2023-02-15 12:55:00,114.92,114.94,114.77,114.85,55858.0,106.3133,106.3318,106.1746,106.2486,55858.0
2023-02-15 13:00:00,114.84,114.97,114.81,114.94,56694.0,106.2393,106.3596,106.2116,106.3318,56694.0
2023-02-15 13:05:00,114.92,115.13,114.85,115.13,68196.0,106.3133,106.5076,106.2486,106.5076,68196.0
2023-02-15 13:10:00,115.14,115.18,115.04,115.11,93863.0,106.5169,106.5539,106.4243,106.4891,93863.0
2023-02-15 13:15:00,115.11,115.2,115.09,115.15,42157.0,106.4891,106.5724,106.4706,106.5261,42157.0
2023-02-15 13:20:00,115.14,115.29,115.1,115.28,64429.0,106.5169,106.6556,106.4799,106.6464,64429.0
2023-02-15 13:25:00,115.27,115.42,115.27,115.42,63693.0,106.6371,106.7759,106.6371,106.7759,63693.0
2023-02-15 13:30:00,115.43,115.53,115.41,115.47,73336.0,106.7851,106.8776,106.7666,106.8221,73336.0
2023-02-15 13:35:00,115.47,115.48,115.32,115.39,54150.0,106.8221,106.8314,106.6834,106.7481,54150.0
2023-02-15 13:40:00,115.38,115.42,115.32,115.38,57954.0,106.7389,106.7759,106.6834,106.7389,57954.0
2023-02-15 13:45:00,115.39,115.41,115.3,115.33,44108.0,106.7481,106.7666,106.6649,106.6926,44108.0
2023-02-15 13:50:00,115.35,115.37,115.21,115.36,44703.0,106.7111,106.7296,106.5816,106.7204,44703.0
2023-02-15 13:55:00,115.37,115.46,115.34,115.45,48379.0,106.7296,106.8129,106.7019,106.8036,48379.0
2023-02-15 14:00:00,115.44,115.48,115.31,115.36,38863.0,106.7944,106.8314,106.6741,106.7204,38863.0
2023-02-15 14:05:00,115.38,115.48,115.35,115.44,43348.0,106.7389,106.8314,106.7111,106.7944,43348.0
2023-02-15 14:10:00,115.43,115.48,115.31,115.4,55544.0,106.7851,106.8314,106.6741,106.7574,55544.0
2023-02-15 14:15:00,115.41,115.45,115.28,115.32,44804.0,106.7666,106.8036,106.6464,106.6834,44804.0
2023-02-15 14:20:00,115.32,115.33,115.23,115.23,67693.0,106.6834,106.6926,106.6001,106.6001,67693.0
2023-02-15 14:25:00,115.25,115.3,115.15,115.27,50113.0,106.6186,106.6649,106.5261,106.6371,50113.0
2023-02-15 14:30:00,115.28,115.38,115.27,115.36,66313.0,106.6464,106.7389,106.6371,106.7204,66313.0
2023-02-15 14:35:00,115.36,115.4,115.3,115.31,78810.0,106.7204,106.7574,106.6649,106.6741,78810.0
2023-02-15 14:40:00,115.29,115.45,115.28,115.43,56898.0,106.6556,106.8036,106.6464,106.7851,56898.0
2023-02-15 14:45:00,115.43,115.45,115.31,115.33,39142.0,106.7851,106.8036,106.6741,106.6926,39142.0
2023-02-15 14:50:00,115.36,115.36,115.19,115.21,73573.0,106.7204,106.7204,106.5631,106.5816,73573.0
2023-02-15 14:55:00,115.22,115.41,115.18,115.3,61141.0,106.5909,106.7666,106.5539,106.6649,61141.0
2023-02-15 15:00:00,115.3,115.35,115.24,115.32,62535.0,106.6649,106.7111,106.6094,106.6834,62535.0
2023-02-15 15:05:00,115.33,115.53,115.32,115.48,66398.0,106.6926,106.8776,106.6834,106.8314,66398.0
2023-02-15 15:10:00,115.48,115.56,115.42,115.43,50828.0,106.8314,106.9054,106.7759,106.7851,50828.0
2023-02-15 15:15:00,115.42,115.52,115.31,115.48,95968.0,106.7759,106.8684,106.6741,106.8314,95968.0
2023-02-15 15:20:00,115.48,115.54,115.42,115.5,68480.0,106.8314,106.8869,106.7759,106.8499,68480.0
2023-02-15 15:25:00,115.51,115.66,115.47,115.55,70566.0,106.8591,106.9979,106.8221,106.8962,70566.0
2023-02-15 15:30:00,115.55,115.68,115.52,115.67,74209.0,106.8962,107.0164,106.8684,107.0072,74209.0
2023-02-15 15:35:00,115.67,115.76,115.6,115.75,81234.0,107.0072,107.0904,106.9424,107.0812,81234.0
2023-02-15 15:40:00,115.76,115.87,115.75,115.82,126249.0,107.0904,107.1922,107.0812,107.1459,126249.0
2023-02-15 15:45:00,115.82,115.97,115.81,115.92,158557.0,107.1459,107.2847,107.1367,107.2384,158557.0
2023-02-15 15:50:00,115.93,116.03,115.75,115.83,223538.0,107.2477,107.3402,107.0812,107.1552,223538.0
2023-02-15 15:55:00,115.82,116.09,115.79,116.08,400533.0,107.1459,107.3957,107.1182,107.3865,400533.0
2023-02-16 09:30:00,115.31,115.99,115.31,115.37,303483.0,106.6741,107.3032,106.6741,106.7296,303483.0
2023-02-16 09:35:00,115.35,115.82,115.2,115.79,143062.0,106.7111,107.1459,106.5724,107.1182,143062.0
2023-02-16 09:40:00,115.79,115.99,115.64,115.87,138616.0,107.1182,107.3032,106.9794,107.1922,138616.0
2023-02-16 09:45:00,115.87,115.89,115.45,115.49,118319.0,107.1922,107.2107,106.8036,106.8406,118319.0
2023-02-16 09:50:00,115.48,115.53,115.01,115.15,172317.0,106.8314,106.8776,106.3966,106.5261,172317.0
2023-02-16 09:55:00,115.14,115.3,114.99,115.06,158737.0,106.5169,106.6649,106.3781,106.4428,158737.0
2023-02-16 10:00:00,115.04,115.3,114.84,114.89,228228.0,106.4243,106.6649,106.2393,106.2856,228228.0
2023-02-16 10:05:00,114.88,115.11,114.8,114.94,112286.0,106.2763,106.4891,106.2023,106.3318,112286.0
2023-02-16 10:10:00,114.93,115.41,114.89,115.32,104790.0,106.3226,106.7666,106.2856,106.6834,104790.0
2023-02-16 10:15:00,115.34,115.36,115.09,115.27,71753.0,106.7019,106.7204,106.4706,106.6371,71753.0
2023-02-16 10:20:00,115.3,115.49,115.25,115.29,86919.0,106.6649,106.8406,106.6186,106.6556,86919.0
2023-02-16 10:25:00,115.29,115.47,115.2,115.33,123125.0,106.6556,106.8221,106.5724,106.6926,123125.0
2023-02-16 10:30:00,115.31,115.63,115.23,115.5,83856.0,106.6741,106.9702,106.6001,106.8499,83856.0
2023-02-16 10:35:00,115.5,115.78,115.47,115.68,67276.0,106.8499,107.1089,106.8221,107.0164,67276.0
2023-02-16 10:40:00,115.66,115.66,115.38,115.56,86503.0,106.9979,106.9979,106.7389,106.9054,86503.0
2023-02-16 10:45:00,115.56,115.95,115.5,115.93,113575.0,106.9054,107.2662,106.8499,107.2477,113575.0
2023-02-16 10:50:00,115.94,116.02,115.77,115.81,93934.0,107.2569,107.331,107.0997,107.1367,93934.0
2023-02-16 10:55:00,115.82,115.88,115.65,115.86,67142.0,107.1459,107.2014,106.9887,107.1829,67142.0
2023-02-16 11:00:00,115.86,115.87,115.6,115.71,81473.0,107.1829,107.1922,106.9424,107.0442,81473.0
2023-02-16 11:05:00,115.71,115.83,115.63,115.81,62691.0,107.0442,107.1552,106.9702,107.1367,62691.0
2023-02-16 11:10:00,115.79,115.87,115.63,115.68,61294.0,107.1182,107.1922,106.9702,107.0164,61294.0
2023-02-16 11:15:00,115.69,115.99,115.66,115.96,64541.0,107.0257,107.3032,106.9979,107.2754,64541.0
2023-02-16 11:20:00,115.96,115.97,115.82,115.89,56825.0,107.2754,107.2847,107.1459,107.2107,56825.0
2023-02-16 11:25:00,115.89,115.98,115.82,115.97,66845.0,107.2107,107.2939,107.1459,107.2847,66845.0
2023-02-16 11:30:00,115.97,116.04,115.88,115.94,69305.0,107.2847,107.3495,107.2014,107.2569,69305.0
2023-02-16 11:35:00,115.92,115.92,115.74,115.78,65063.0,107.2384,107.2384,107.0719,107.1089,65063.0
2023-02-16 11:40:00,115.78,116.0,115.77,116.0,53874.0,107.1089,107.3125,107.0997,107.3125,53874.0
2023-02-16 11:45:00,116.0,116.27,115.99,116.24,86245.0,107.3125,107.5622,107.3032,107.5345,86245.0
2023-02-16 11:50:00,116.24,116.43,116.24,116.37,178653.0,107.5345,107.7102,107.5345,107.6547,178653.0
2023-02-16 11:55:00,116.39,116.43,116.25,116.31,76127.0,107.6732,107.7102,107.5437,107.5992,76127.0
2023-02-16 12:00:00,116.31,116.4,116.28,116.32,49819.0,107.5992,107.6825,107.5715,107.6085,49819.0
2023-02-16 12:05:00,116.35,116.45,116.29,116.4,60066.0,107.6362,107.7287,107.5807,107.6825,60066.0
2023-02-16 12:10:00,116.39,116.47,116.36,116.36,57325.0,107.6732,107.7473,107.6455,107.6455,57325.0
2023-02-16 12:15:00,116.37,116.46,116.29,116.3,119965.0,107.6547,107.738,107.5807,107.59,119965.0
2023-02-16 12:20:00,116.3,116.41,116.23,116.38,90153.0,107.59,107.6917,107.5252,107.664,90153.0
2023-02-16 12:25:00,116.41,116.45,116.34,116.45,49227.0,107.6917,107.7287,107.627,107.7287,49227.0
2023-02-16 12:30:00,116.44,116.57,116.41,116.52,83020.0,107.7195,107.8398,107.6917,107.7935,83020.0
2023-02-16 12:35:00,116.52,116.71,116.51,116.66,128529.0,107.7935,107.9693,107.7843,107.923,128529.0
2023-02-16 12:40:00,116.66,116.78,116.64,116.73,80839.0,107.923,108.034,107.9045,107.9878,80839.0
2023-02-16 12:45:00,116.74,116.78,116.56,116.56,98848.0,107.997,108.034,107.8305,107.8305,98848.0
2023-02-16 12:50:00,116.55,116.64,116.53,116.55,81761.0,107.8213,107.9045,107.8028,107.8213,81761.0
2023-02-16 12:55:00,116.56,116.68,116.55,116.64,74032.0,107.8305,107.9415,107.8213,107.9045,74032.0
2023-02-16 13:00:00,116.63,116.71,116.46,116.52,92902.0,107.8953,107.9693,107.738,107.7935,92902.0
2023-02-16 13:05:00,116.54,116.55,116.41,116.47,64345.0,107.812,107.8213,107.6917,107.7473,64345.0
2023-02-16 13:10:00,116.46,116.55,116.35,116.38,71913.0,107.738,107.8213,107.6362,107.664,71913.0
2023-02-16 13:15:00,116.36,116.47,116.32,116.44,72804.0,107.6455,107.7473,107.6085,107.7195,72804.0
2023-02-16 13:20:00,116.42,116.42,116.18,116.25,80968.0,107.701,107.701,107.479,107.5437,80968.0
2023-02-16 13:25:00,116.24,116.32,116.11,116.11,76001.0,107.5345,107.6085,107.4142,107.4142,76001.0
2023-02-16 13:30:00,116.11,116.21,116.06,116.19,64475.0,107.4142,107.5067,107.368,107.4882,64475.0
2023-02-16 13:35:00,116.19,116.35,116.18,116.32,76193.0,107.4882,107.6362,107.479,107.6085,76193.0
2023-02-16 13:40:00,116.32,116.43,116.29,116.39,52912.0,107.6085,107.7102,107.5807,107.6732,52912.0
2023-02-16 13:45:00,116.41,116.52,116.4,116.47,60854.0,107.6917,107.7935,107.6825,107.7473,60854.0
2023-02-16 13:50:00,116.47,116.48,116.38,116.47,34200.0,107.7473,107.7565,107.664,107.7473,34200.0
2023-02-16 13:55:00,116.49,116.56,116.45,116.53,56491.0,107.7658,107.8305,107.7287,107.8028,56491.0
2023-02-16 14:00:00,116.54,116.69,116.54,116.59,145231.0,107.812,107.9508,107.812,107.8583,145231.0
2023-02-16 14:05:00,116.57,116.61,116.48,116.49,55807.0,107.8398,107.8768,107.7565,107.7658,55807.0
2023-02-16 14:10:00,116.5,116.5,116.4,116.46,92713.0,107.775,107.775,107.6825,107.738,92713.0
2023-02-16 14:15:00,116.48,116.57,116.43,116.54,57345.0,107.7565,107.8398,107.7102,107.812,57345.0
2023-02-16 14:20:00,116.52,116.54,116.36,116.54,63634.0,107.7935,107.812,107.6455,107.812,63634.0
2023-02-16 14:25:00,116.55,116.62,116.53,116.56,54011.0,107.8213,107.886,107.8028,107.8305,54011.0
2023-02-16 14:30:00,116.56,116.62,116.55,116.56,56612.0,107.8305,107.886,107.8213,107.8305,56612.0
2023-02-16 14:35:00,116.57,116.57,116.36,116.45,88723.0,107.8398,107.8398,107.6455,107.7287,88723.0
2023-02-16 14:40:00,116.46,116.47,116.26,116.28,65710.0,107.738,107.7473,107.553,107.5715,65710.0
2023-02-16 14:45:00,116.28,116.29,116.15,116.2,50188.0,107.5715,107.5807,107.4512,107.4975,50188.0
2023-02-16 14:50:00,116.21,116.29,116.13,116.25,81854.0,107.5067,107.5807,107.4327,107.5437,81854.0
2023-02-16 14:55:00,116.25,116.3,116.24,116.29,52582.0,107.5437,107.59,107.5345,107.5807,52582.0
2023-02-16 15:00:00,116.28,116.35,116.19,116.2,48241.0,107.5715,107.6362,107.4882,107.4975,48241.0
2023-02-16 15:05:00,116.2,116.26,115.95,116.23,192479.0,107.4975,107.553,107.2662,107.5252,192479.0
2023-02-16 15:10:00,116.23,116.36,116.2,116.24,88712.0,107.5252,107.6455,107.4975,107.5345,88712.0
2023-02-16 15:15:00,116.24,116.24,115.84,115.85,96501.0,107.5345,107.5345,107.1644,107.1737,96501.0
2023-02-16 15:20:00,115.84,116.06,115.81,115.89,119817.0,107.1644,107.368,107.1367,107.2107,119817.0
2023-02-16 15:25:00,115.89,115.99,115.88,115.91,81783.0,107.2107,107.3032,107.2014,107.2292,81783.0
2023-02-16 15:30:00,115.92,115.96,115.75,115.79,121352.0,107.2384,107.2754,107.0812,107.1182,121352.0
2023-02-16 15:35:00,115.8,115.98,115.78,115.91,98292.0,107.1274,107.2939,107.1089,107.2292,98292.0
2023-02-16 15:40:00,115.92,116.05,115.83,115.98,153649.0,107.2384,107.3587,107.1552,107.2939,153649.0
2023-02-16 15:45:00,115.98,116.01,115.74,115.84,167291.0,107.2939,107.3217,107.0719,107.1644,167291.0
2023-02-16 15:50:00,115.86,115.96,115.77,115.78,209720.0,107.1829,107.2754,107.0997,107.1089,209720.0
2023-02-16 15:55:00,115.78,115.83,115.56,115.78,499959.0,107.1089,107.1552,106.9054,107.1089,499959.0
2023-02-17 09:30:00,114.19,114.19,113.15,113.38,723910.0,105.638,105.638,104.6759,104.8887,723910.0
2023-02-17 09:35:00,113.36,113.38,111.92,111.98,432542.0,104.8702,104.8887,103.538,103.5935,432542.0
2023-02-17 09:40:00,111.98,112.41,111.73,112.32,450168.0,103.5935,103.9913,103.3622,103.9081,450168.0
2023-02-17 09:45:00,112.3,112.69,112.18,112.48,298240.0,103.8896,104.2503,103.7785,104.0561,298240.0
2023-02-17 09:50:00,112.49,112.51,111.96,111.99,228737.0,104.0653,104.0838,103.575,103.6028,228737.0
2023-02-17 09:55:00,112.0,112.21,111.68,112.2,264608.0,103.612,103.8063,103.316,103.797,264608.0
2023-02-17 10:00:00,112.19,112.23,111.84,112.23,224067.0,103.7878,103.8248,103.464,103.8248,224067.0
2023-02-17 10:05:00,112.24,112.27,111.95,112.08,125320.0,103.834,103.8618,103.5658,103.686,125320.0
2023-02-17 10:10:00,112.06,112.37,111.99,112.18,155341.0,103.6675,103.9543,103.6028,103.7785,155341.0
2023-02-17 10:15:00,112.19,112.38,111.88,112.25,263674.0,103.7878,103.9636,103.501,103.8433,263674.0
2023-02-17 10:20:00,112.24,112.54,112.23,112.32,196963.0,103.834,104.1116,103.8248,103.9081,196963.0
2023-02-17 10:25:00,112.33,112.63,112.32,112.41,152031.0,103.9173,104.1948,103.9081,103.9913,152031.0
2023-02-17 10:30:00,112.42,112.82,112.33,112.66,139024.0,104.0006,104.3706,103.9173,104.2226,139024.0
2023-02-17 10:35:00,112.65,112.87,112.5,112.57,155578.0,104.2133,104.4169,104.0746,104.1393,155578.0
2023-02-17 10:40:00,112.57,112.62,112.25,112.25,155365.0,104.1393,104.1856,103.8433,103.8433,155365.0
2023-02-17 10:45:00,112.25,112.29,112.06,112.19,137552.0,103.8433,103.8803,103.6675,103.7878,137552.0
2023-02-17 10:50:00,112.19,112.23,112.06,112.17,129428.0,103.7878,103.8248,103.6675,103.7693,129428.0
2023-02-17 10:55:00,112.18,112.29,112.06,112.28,133624.0,103.7785,103.8803,103.6675,103.8711,133624.0
2023-02-17 11:00:00,112.28,112.59,112.28,112.59,104220.0,103.8711,104.1578,103.8711,104.1578,104220.0
2023-02-17 11:05:00,112.59,112.65,112.49,112.6,94366.0,104.1578,104.2133,104.0653,104.1671,94366.0
2023-02-17 11:10:00,112.6,112.69,112.48,112.49,95003.0,104.1671,104.2503,104.0561,104.0653,95003.0
2023-02-17 11:15:00,112.49,112.49,112.26,112.26,82257.0,104.0653,104.0653,103.8525,103.8525,82257.0
2023-02-17 11:20:00,112.27,112.28,111.97,111.97,107650.0,103.8618,103.8711,103.5843,103.5843,107650.0
2023-02-17 11:25:00,112.0,112.19,111.97,112.11,81240.0,103.612,103.7878,103.5843,103.7138,81240.0
2023-02-17 11:30:00,112.12,112.37,112.11,112.36,106821.0,103.723,103.9543,103.7138,103.9451,106821.0
2023-02-17 11:35:00,112.36,112.52,112.27,112.48,97004.0,103.9451,104.0931,103.8618,104.0561,97004.0
2023-02-17 11:40:00,112.48,112.59,112.36,112.44,93880.0,104.0561,104.1578,103.9451,104.0191,93880.0
2023-02-17 11:45:00,112.45,112.51,112.32,112.34,68395.0,104.0283,104.0838,103.9081,103.9266,68395.0
2023-02-17 11:50:00,112.34,112.34,111.93,111.99,183159.0,103.9266,103.9266,103.5473,103.6028,183159.0
2023-02-17 11:55:00,111.98,112.05,111.87,111.98,97633.0,103.5935,103.6583,103.4918,103.5935,97633.0
2023-02-17 12:00:00,111.97,112.12,111.89,112.05,97332.0,103.5843,103.723,103.5103,103.6583,97332.0
2023-02-17 12:05:00,112.05,112.09,111.83,111.91,117288.0,103.6583,103.6953,103.4548,103.5288,117288.0
2023-02-17 12:10:00,111.92,111.99,111.87,111.88,77792.0,103.538,103.6028,103.4918,103.501,77792.0
2023-02-17 12:15:00,111.89,112.05,111.84,111.88,124643.0,103.5103,103.6583,103.464,103.501,124643.0
2023-02-17 12:20:00,111.88,111.97,111.84,111.89,75854.0,103.501,103.5843,103.464,103.5103,75854.0
2023-02-17 12:25:00,111.89,111.98,111.85,111.97,61373.0,103.5103,103.5935,103.4733,103.5843,61373.0
2023-02-17 12:30:00,111.97,111.99,111.76,111.77,70893.0,103.5843,103.6028,103.39,103.3992,70893.0
2023-02-17 12:35:00,111.76,111.79,111.62,111.63,128634.0,103.39,103.4177,103.2605,103.2697,128634.0
2023-02-17 12:40:00,111.63,111.7,111.34,111.4,145201.0,103.2697,103.3345,103.0015,103.057,145201.0
2023-02-17 12:45:00,111.39,111.51,111.31,111.37,96256.0,103.0477,103.1587,102.9737,103.0292,96256.0
2023-02-17 12:50:00,111.37,111.44,111.05,111.09,145687.0,103.0292,103.094,102.7332,102.7702,145687.0
2023-02-17 12:55:00,111.08,111.23,111.07,111.18,105301.0,102.7609,102.8997,102.7517,102.8534,105301.0
2023-02-17 13:00:00,111.16,111.19,110.97,111.17,134366.0,102.8349,102.8627,102.6592,102.8442,134366.0
2023-02-17 13:05:00,111.17,111.23,111.06,111.18,91567.0,102.8442,102.8997,102.7424,102.8534,91567.0
2023-02-17 13:10:00,111.18,111.38,111.18,111.37,202161.0,102.8534,103.0385,102.8534,103.0292,202161.0
2023-02-17 13:15:00,111.37,111.57,111.32,111.47,115803.0,103.0292,103.2142,102.9829,103.1217,115803.0
2023-02-17 13:20:00,111.47,111.51,111.35,111.36,107127.0,103.1217,103.1587,103.0107,103.02,107127.0
2023-02-17 13:25:00,111.37,111.38,111.15,111.33,103959.0,103.0292,103.0385,102.8257,102.9922,103959.0
2023-02-17 13:30:00,111.34,111.35,111.16,111.25,98966.0,103.0015,103.0107,102.8349,102.9182,98966.0
2023-02-17 13:35:00,111.25,111.48,111.19,111.48,150922.0,102.9182,103.131,102.8627,103.131,150922.0
2023-02-17 13:40:00,111.49,111.65,111.46,111.62,144436.0,103.1402,103.2882,103.1125,103.2605,144436.0
2023-02-17 13:45:00,111.62,111.77,111.51,111.75,125881.0,103.2605,103.3992,103.1587,103.3807,125881.0
2023-02-17 13:50:00,111.75,111.87,111.62,111.73,116013.0,103.3807,103.4918,103.2605,103.3622,116013.0
2023-02-17 13:55:00,111.73,111.77,111.58,111.62,83109.0,103.3622,103.3992,103.2235,103.2605,83109.0
2023-02-17 14:00:00,111.63,111.64,111.48,111.54,83136.0,103.2697,103.279,103.131,103.1865,83136.0
2023-02-17 14:05:00,111.54,111.83,111.52,111.77,134766.0,103.1865,103.4548,103.168,103.3992,134766.0
2023-02-17 14:10:00,111.76,111.8,111.43,111.44,85422.0,103.39,103.427,103.0847,103.094,85422.0
2023-02-17 14:15:00,111.44,111.63,111.41,111.58,72098.0,103.094,103.2697,103.0662,103.2235,72098.0
2023-02-17 14:20:00,111.58,111.71,111.56,111.65,86765.0,103.2235,103.3437,103.205,103.2882,86765.0
2023-02-17 14:25:00,111.65,111.72,111.56,111.63,138104.0,103.2882,103.353,103.205,103.2697,138104.0
2023-02-17 14:30:00,111.64,111.77,111.6,111.65,239416.0,103.279,103.3992,103.242,103.2882,239416.0
2023-02-17 14:35:00,111.65,111.87,111.65,111.85,204277.0,103.2882,103.4918,103.2882,103.4733,204277.0
2023-02-17 14:40:00,111.85,111.88,111.73,111.76,158267.0,103.4733,103.501,103.3622,103.39,158267.0
2023-02-17 14:45:00,111.77,111.8,111.7,111.75,130246.0,103.3992,103.427,103.3345,103.3807,130246.0
2023-02-17 14:50:00,111.75,111.93,111.74,111.79,146375.0,103.3807,103.5473,103.3715,103.4177,146375.0
2023-02-17 14:55:00,111.79,111.92,111.76,111.82,118419.0,103.4177,103.538,103.39,103.4455,118419.0
2023-02-17 15:00:00,111.82,111.9,111.7,111.7,209684.0,103.4455,103.5195,103.3345,103.3345,209684.0
2023-02-17 15:05:00,111.71,111.9,111.71,111.86,171226.0,103.3437,103.5195,103.3437,103.4825,171226.0
2023-02-17 15:10:00,111.86,111.87,111.66,111.72,180307.0,103.4825,103.4918,103.2975,103.353,180307.0
2023-02-17 15:15:00,111.71,111.82,111.67,111.79,117152.0,103.3437,103.4455,103.3067,103.4177,117152.0
2023-02-17 15:20:00,111.8,111.8,111.67,111.71,205668.0,103.427,103.427,103.3067,103.3437,205668.0
2023-02-17 15:25:00,111.69,111.74,111.56,111.6,105317.0,103.3252,103.3715,103.205,103.242,105317.0
2023-02-17 15:30:00,111.59,111.63,111.43,111.55,166392.0,103.2327,103.2697,103.0847,103.1957,166392.0
2023-02-17 15:35:00,111.57,111.7,111.56,111.69,152304.0,103.2142,103.3345,103.205,103.3252,152304.0
2023-02-17 15:40:00,111.69,111.73,111.55,111.61,386901.0,103.3252,103.3622,103.1957,103.2512,386901.0
2023-02-17 15:45:00,111.61,111.62,111.31,111.38,329966.0,103.2512,103.2605,102.9737,103.0385,329966.0
2023-02-17 15:50:00,111.38,111.52,111.34,111.37,454142.0,103.0385,103.168,103.0015,103.0292,454142.0
2023-02-17 15:55:00,111.37,111.44,111.13,111.32,1252350.0,103.0292,103.094,102.8072,102.9829,1252350.0
2023-02-21 09:30:00,110.81,111.98,110.81,111.9,417448.0,102.5111,103.5935,102.5111,103.5195,417448.0
2023-02-21 09:35:00,111.92,112.14,111.65,111.95,258583.0,103.538,103.7415,103.2882,103.5658,258583.0
2023-02-21 09:40:00,111.98,112.38,111.78,111.91,270873.0,103.5935,103.9636,103.4085,103.5288,270873.0
2023-02-21 09:45:00,111.86,111.98,111.31,111.33,247510.0,103.4825,103.5935,102.9737,102.9922,247510.0
2023-02-21 09:50:00,111.33,112.06,111.31,111.84,168008.0,102.9922,103.6675,102.9737,103.464,168008.0
2023-02-21 09:55:00,111.83,111.87,111.66,111.79,180656.0,103.4548,103.4918,103.2975,103.4177,180656.0
2023-02-21 10:00:00,111.78,111.87,111.54,111.76,151799.0,103.4085,103.4918,103.1865,103.39,151799.0
2023-02-21 10:05:00,111.75,112.03,111.56,111.77,197194.0,103.3807,103.6398,103.205,103.3992,197194.0
2023-02-21 10:10:00,111.75,111.75,111.48,111.58,124628.0,103.3807,103.3807,103.131,103.2235,124628.0
2023-02-21 10:15:00,111.58,111.75,111.29,111.31,160650.0,103.2235,103.3807,102.9552,102.9737,160650.0
2023-02-21 10:20:00,111.31,111.4,111.11,111.21,133532.0,102.9737,103.057,102.7887,102.8812,133532.0
2023-02-21 10:25:00,111.2,111.32,111.02,111.28,203281.0,102.8719,102.9829,102.7054,102.9459,203281.0
2023-02-21 10:30:00,111.28,111.37,111.17,111.32,146497.0,102.9459,103.0292,102.8442,102.9829,146497.0
2023-02-21 10:35:00,111.33,111.67,111.23,111.46,95434.0,102.9922,103.3067,102.8997,103.1125,95434.0
2023-02-21 10:40:00,111.48,111.56,111.31,111.38,120302.0,103.131,103.205,102.9737,103.0385,120302.0
2023-02-21 10:45:00,111.37,111.41,111.08,111.29,131749.0,103.0292,103.0662,102.7609,102.9552,131749.0
2023-02-21 10:50:00,111.28,111.68,111.26,111.58,106797.0,102.9459,103.316,102.9274,103.2235,106797.0
2023-02-21 10:55:00,111.57,111.64,111.42,111.43,71374.0,103.2142,103.279,103.0755,103.0847,71374.0
2023-02-21 11:00:00,111.44,111.6,111.43,111.48,99418.0,103.094,103.242,103.0847,103.131,99418.0
2023-02-21 11:05:00,111.48,111.57,111.43,111.48,93848.0,103.131,103.2142,103.0847,103.131,93848.0
2023-02-21 11:10:00,111.47,111.63,111.41,111.59,81473.0,103.1217,103.2697,103.0662,103.2327,81473.0
2023-02-21 11:15:00,111.59,111.68,111.52,111.56,75466.0,103.2327,103.316,103.168,103.205,75466.0
2023-02-21 11:20:00,111.56,111.66,111.47,111.57,121003.0,103.205,103.2975,103.1217,103.2142,121003.0
2023-02-21 11:25:00,111.59,111.59,111.4,111.54,84958.0,103.2327,103.2327,103.057,103.1865,84958.0
2023-02-21 11:30:00,111.54,111.61,111.35,111.46,78411.0,103.1865,103.2512,103.0107,103.1125,78411.0
2023-02-21 11:35:00,111.47,111.55,111.33,111.52,105622.0,103.1217,103.1957,102.9922,103.168,105622.0
2023-02-21 11:40:00,111.54,111.63,111.45,111.48,64084.0,103.1865,103.2697,103.1032,103.131,64084.0
2023-02-21 11:45:00,111.48,111.57,111.43,111.45,83672.0,103.131,103.2142,103.0847,103.1032,83672.0
2023-02-21 11:50:00,111.44,111.45,111.25,111.3,93230.0,103.094,103.1032,102.9182,102.9644,93230.0
2023-02-21 11:55:00,111.28,111.3,110.96,110.98,171521.0,102.9459,102.9644,102.6499,102.6684,171521.0
2023-02-21 12:00:00,110.98,111.01,110.85,110.95,126817.0,102.6684,102.6962,102.5481,102.6407,126817.0
2023-02-21 12:05:00,110.96,111.18,110.95,111.13,96333.0,102.6499,102.8534,102.6407,102.8072,96333.0
2023-02-21 12:10:00,111.14,111.37,111.11,111.36,78896.0,102.8164,103.0292,102.7887,103.02,78896.0
2023-02-21 12:15:00,111.36,111.37,111.16,111.37,109319.0,103.02,103.0292,102.8349,103.0292,109319.0
2023-02-21 12:20:00,111.39,111.54,111.34,111.5,76437.0,103.0477,103.1865,103.0015,103.1495,76437.0
2023-02-21 12:25:00,111.49,111.65,111.46,111.62,61525.0,103.1402,103.2882,103.1125,103.2605,61525.0
2023-02-21 12:30:00,111.62,111.67,111.53,111.66,84448.0,103.2605,103.3067,103.1772,103.2975,84448.0
2023-02-21 12:35:00,111.65,111.74,111.59,111.74,55755.0,103.2882,103.3715,103.2327,103.3715,55755.0
2023-02-21 12:40:00,111.75,111.92,111.74,111.83,101516.0,103.3807,103.538,103.3715,103.4548,101516.0
2023-02-21 12:45:00,111.82,111.83,111.55,111.61,88079.0,103.4455,103.4548,103.1957,103.2512,88079.0
2023-02-21 12:50:00,111.61,111.65,111.51,111.6,89141.0,103.2512,103.2882,103.1587,103.242,89141.0
2023-02-21 12:55:00,111.61,111.7,111.58,111.67,61467.0,103.2512,103.3345,103.2235,103.3067,61467.0
2023-02-21 13:00:00,111.66,111.8,111.63,111.79,112925.0,103.2975,103.427,103.2697,103.4177,112925.0
2023-02-21 13:05:00,111.79,111.83,111.55,111.57,65024.0,103.4177,103.4548,103.1957,103.2142,65024.0
2023-02-21 13:10:00,111.57,111.82,111.51,111.8,123974.0,103.2142,103.4455,103.1587,103.427,123974.0
2023-02-21 13:15:00,111.81,111.89,111.76,111.78,103186.0,103.4363,103.5103,103.39,103.4085,103186.0
2023-02-21 13:20:00,111.77,112.01,111.73,111.92,72233.0,103.3992,103.6213,103.3622,103.538,72233.0
2023-02-21 13:25:00,111.92,111.92,111.48,111.58,122583.0,103.538,103.538,103.131,103.2235,122583.0
2023-02-21 13:30:00,111.57,111.6,111.48,111.51,83503.0,103.2142,103.242,103.131,103.1587,83503.0
2023-02-21 13:35:00,111.51,111.6,111.51,111.59,35361.0,103.1587,103.242,103.1587,103.2327,35361.0
2023-02-21 13:40:00,111.59,111.62,111.53,111.58,56044.0,103.2327,103.2605,103.1772,103.2235,56044.0
2023-02-21 13:45:00,111.58,111.66,111.51,111.53,51012.0,103.2235,103.2975,103.1587,103.1772,51012.0
2023-02-21 13:50:00,111.53,111.58,111.49,111.57,42799.0,103.1772,103.2235,103.1402,103.2142,42799.0
2023-02-21 13:55:00,111.54,111.63,111.49,111.62,47857.0,103.1865,103.2697,103.1402,103.2605,47857.0
2023-02-21 14:00:00,111.62,111.65,111.54,111.61,89223.0,103.2605,103.2882,103.1865,103.2512,89223.0
2023-02-21 14:05:00,111.6,111.61,111.48,111.5,108210.0,103.242,103.2512,103.131,103.1495,108210.0
2023-02-21 14:10:00,111.5,111.5,111.17,111.18,62049.0,103.1495,103.1495,102.8442,102.8534,62049.0
2023-02-21 14:15:00,111.18,111.27,111.18,111.23,90717.0,102.8534,102.9367,102.8534,102.8997,90717.0
2023-02-21 14:20:00,111.22,111.22,111.12,111.19,73968.0,102.8904,102.8904,102.7979,102.8627,73968.0
2023-02-21 14:25:00,111.18,111.38,111.17,111.37,50925.0,102.8534,103.0385,102.8442,103.0292,50925.0
2023-02-21 14:30:00,111.35,111.44,111.26,111.32,54428.0,103.0107,103.094,102.9274,102.9829,54428.0
2023-02-21 14:35:00,111.32,111.4,111.26,111.37,59835.0,102.9829,103.057,102.9274,103.0292,59835.0
2023-02-21 14:40:00,111.38,111.47,111.29,111.44,60657.0,103.0385,103.1217,102.9552,103.094,60657.0
2023-02-21 14:45:00,111.46,111.46,111.3,111.37,67005.0,103.1125,103.1125,102.9644,103.0292,67005.0
2023-02-21 14:50:00,111.37,111.45,111.3,111.42,53685.0,103.0292,103.1032,102.9644,103.0755,53685.0
2023-02-21 14:55:00,111.41,111.5,111.37,111.45,46405.0,103.0662,103.1495,103.0292,103.1032,46405.0
2023-02-21 15:00:00,111.46,111.54,111.43,111.5,49357.0,103.1125,103.1865,103.0847,103.1495,49357.0
2023-02-21 15:05:00,111.5,111.57,111.43,111.55,57457.0,103.1495,103.2142,103.0847,103.1957,57457.0
2023-02-21 15:10:00,111.54,111.55,111.43,111.45,77677.0,103.1865,103.1957,103.0847,103.1032,77677.0
2023-02-21 15:15:00,111.45,111.48,111.29,111.37,63245.0,103.1032,103.131,102.9552,103.0292,63245.0
2023-02-21 15:20:00,111.38,111.4,111.25,111.34,83525.0,103.0385,103.057,102.9182,103.0015,83525.0
2023-02-21 15:25:00,111.34,111.42,111.28,111.37,96097.0,103.0015,103.0755,102.9459,103.0292,96097.0
2023-02-21 15:30:00,111.38,111.52,111.36,111.46,91693.0,103.0385,103.168,103.02,103.1125,91693.0
2023-02-21 15:35:00,111.45,111.5,111.4,111.46,126122.0,103.1032,103.1495,103.057,103.1125,126122.0
2023-02-21 15:40:00,111.46,111.49,111.29,111.41,162084.0,103.1125,103.1402,102.9552,103.0662,162084.0
2023-02-21 15:45:00,111.41,111.52,111.41,111.5,191491.0,103.0662,103.168,103.0662,103.1495,191491.0
2023-02-21 15:50:00,111.49,111.6,111.18,111.26,456077.0,103.1402,103.242,102.8534,102.9274,456077.0
2023-02-21 15:55:00,111.26,111.29,111.09,111.19,719792.0,102.9274,102.9552,102.7702,102.8627,719792.0
2023-02-22 09:30:00,110.48,110.8,109.54,109.67,568881.0,102.2059,102.5019,101.3363,101.4565,568881.0
2023-02-22 09:35:00,109.66,110.7,109.63,110.64,196722.0,101.4473,102.4094,101.4195,102.3539,196722.0
2023-02-22 09:40:00,110.64,110.73,110.35,110.56,149257.0,102.3539,102.4371,102.0856,102.2799,149257.0
2023-02-22 09:45:00,110.56,110.58,110.11,110.51,217441.0,102.2799,102.2984,101.8636,102.2336,217441.0
2023-02-22 09:50:00,110.52,110.89,110.43,110.69,160274.0,102.2429,102.5852,102.1596,102.4001,160274.0
2023-02-22 09:55:00,110.69,110.97,110.56,110.6,126465.0,102.4001,102.6592,102.2799,102.3169,126465.0
2023-02-22 10:00:00,110.61,110.67,110.09,110.11,197745.0,102.3261,102.3816,101.8451,101.8636,197745.0
2023-02-22 10:05:00,110.09,110.35,109.86,109.92,194973.0,101.8451,102.0856,101.6323,101.6878,194973.0
2023-02-22 10:10:00,109.93,109.97,109.6,109.61,158095.0,101.697,101.7341,101.3918,101.401,158095.0
2023-02-22 10:15:00,109.6,109.71,109.52,109.55,141613.0,101.3918,101.4935,101.3178,101.3455,141613.0
2023-02-22 10:20:00,109.55,109.77,109.43,109.7,173918.0,101.3455,101.549,101.2345,101.4843,173918.0
2023-02-22 10:25:00,109.7,109.92,109.53,109.55,115460.0,101.4843,101.6878,101.327,101.3455,115460.0
2023-02-22 10:30:00,109.52,109.52,109.07,109.27,195736.0,101.3178,101.3178,100.9015,101.0865,195736.0
2023-02-22 10:35:00,109.26,109.27,108.85,108.97,275289.0,101.0772,101.0865,100.6979,100.8089,275289.0
2023-02-22 10:40:00,108.97,109.14,108.76,108.76,234568.0,100.8089,100.9662,100.6147,100.6147,234568.0
2023-02-22 10:45:00,108.75,108.89,108.64,108.79,297589.0,100.6054,100.7349,100.5037,100.6424,297589.0
2023-02-22 10:50:00,108.79,109.19,108.76,109.19,160133.0,100.6424,101.0125,100.6147,101.0125,160133.0
2023-02-22 10:55:00,109.19,109.28,109.07,109.16,160740.0,101.0125,101.0957,100.9015,100.9847,160740.0
2023-02-22 11:00:00,109.16,109.37,109.12,109.23,84148.0,100.9847,101.179,100.9477,101.0495,84148.0
2023-02-22 11:05:00,109.24,109.62,109.2,109.61,140660.0,101.0587,101.4103,101.0217,101.401,140660.0
2023-02-22 11:10:00,109.61,109.63,109.32,109.34,122835.0,101.401,101.4195,101.1327,101.1512,122835.0
2023-02-22 11:15:00,109.32,109.43,109.19,109.43,122499.0,101.1327,101.2345,101.0125,101.2345,122499.0
2023-02-22 11:20:00,109.44,109.77,109.41,109.76,99991.0,101.2437,101.549,101.216,101.5398,99991.0
2023-02-22 11:25:00,109.77,109.96,109.73,109.81,145475.0,101.549,101.7248,101.512,101.586,145475.0
2023-02-22 11:30:00,109.82,109.95,109.69,109.92,85857.0,101.5953,101.7156,101.475,101.6878,85857.0
2023-02-22 11:35:00,109.91,110.05,109.77,109.85,116176.0,101.6785,101.8081,101.549,101.623,116176.0
2023-02-22 11:40:00,109.85,109.92,109.74,109.85,67463.0,101.623,101.6878,101.5213,101.623,67463.0
2023-02-22 11:45:00,109.86,109.94,109.8,109.81,68023.0,101.6323,101.7063,101.5768,101.586,68023.0
2023-02-22 11:50:00,109.8,109.88,109.78,109.86,51643.0,101.5768,101.6508,101.5583,101.6323,51643.0
2023-02-22 11:55:00,109.86,110.07,109.86,109.97,52103.0,101.6323,101.8266,101.6323,101.7341,52103.0
2023-02-22 12:00:00,109.98,110.1,109.91,109.93,55784.0,101.7433,101.8543,101.6785,101.697,55784.0
2023-02-22 12:05:00,109.94,110.18,109.89,110.13,57580.0,101.7063,101.9283,101.66,101.8821,57580.0
2023-02-22 12:10:00,110.14,110.14,109.96,110.11,52705.0,101.8913,101.8913,101.7248,101.8636,52705.0
2023-02-22 12:15:00,110.11,110.3,110.1,110.29,57154.0,101.8636,102.0393,101.8543,102.0301,57154.0
2023-02-22 12:20:00,110.3,110.44,110.28,110.44,83246.0,102.0393,102.1689,102.0208,102.1689,83246.0
2023-02-22 12:25:00,110.44,110.47,110.37,110.41,77491.0,102.1689,102.1966,102.1041,102.1411,77491.0
2023-02-22 12:30:00,110.42,110.61,110.4,110.54,90909.0,102.1504,102.3261,102.1318,102.2614,90909.0
2023-02-22 12:35:00,110.54,110.62,110.46,110.47,50744.0,102.2614,102.3354,102.1874,102.1966,50744.0
2023-02-22 12:40:00,110.48,110.57,110.43,110.57,46981.0,102.2059,102.2891,102.1596,102.2891,46981.0
2023-02-22 12:45:00,110.57,110.6,110.45,110.48,42981.0,102.2891,102.3169,102.1781,102.2059,42981.0
2023-02-22 12:50:00,110.48,110.58,110.47,110.57,29173.0,102.2059,102.2984,102.1966,102.2891,29173.0
2023-02-22 12:55:00,110.56,110.57,110.41,110.49,98875.0,102.2799,102.2891,102.1411,102.2151,98875.0
2023-02-22 13:00:00,110.47,110.5,110.24,110.29,71048.0,102.1966,102.2244,101.9838,102.0301,71048.0
2023-02-22 13:05:00,110.28,110.39,110.28,110.3,75974.0,102.0208,102.1226,102.0208,102.0393,75974.0
2023-02-22 13:10:00,110.31,110.39,110.29,110.36,41952.0,102.0486,102.1226,102.0301,102.0948,41952.0
2023-02-22 13:15:00,110.37,110.51,110.35,110.47,69811.0,102.1041,102.2336,102.0856,102.1966,69811.0
2023-02-22 13:20:00,110.47,110.65,110.46,110.58,77675.0,102.1966,102.3631,102.1874,102.2984,77675.0
2023-02-22 13:25:00,110.57,110.69,110.51,110.59,79978.0,102.2891,102.4001,102.2336,102.3076,79978.0
2023-02-22 13:30:00,110.59,110.63,110.47,110.56,66858.0,102.3076,102.3446,102.1966,102.2799,66858.0
2023-02-22 13:35:00,110.56,110.6,110.49,110.57,45622.0,102.2799,102.3169,102.2151,102.2891,45622.0
2023-02-22 13:40:00,110.58,110.64,110.54,110.59,47681.0,102.2984,102.3539,102.2614,102.3076,47681.0
2023-02-22 13:45:00,110.59,110.63,110.45,110.48,45154.0,102.3076,102.3446,102.1781,102.2059,45154.0
2023-02-22 13:50:00,110.49,110.57,110.42,110.47,73774.0,102.2151,102.2891,102.1504,102.1966,73774.0
2023-02-22 13:55:00,110.48,110.51,110.37,110.46,81317.0,102.2059,102.2336,102.1041,102.1874,81317.0
2023-02-22 14:00:00,110.49,110.86,110.24,110.54,206218.0,102.2151,102.5574,101.9838,102.2614,206218.0
2023-02-22 14:05:00,110.53,110.7,110.41,110.57,82552.0,102.2521,102.4094,102.1411,102.2891,82552.0
2023-02-22 14:10:00,110.57,110.67,110.11,110.17,136136.0,102.2891,102.3816,101.8636,101.9191,136136.0
2023-02-22 14:15:00,110.16,110.32,109.92,110.29,198016.0,101.9098,102.0578,101.6878,102.0301,198016.0
2023-02-22 14:20:00,110.26,110.45,110.17,110.19,85557.0,102.0023,102.1781,101.9191,101.9376,85557.0
2023-02-22 14:25:00,110.21,110.23,110.02,110.02,101120.0,101.9561,101.9746,101.7803,101.7803,101120.0
2023-02-22 14:30:00,110.02,110.07,109.9,109.91,156226.0,101.7803,101.8266,101.6693,101.6785,156226.0
2023-02-22 14:35:00,109.91,109.99,109.85,109.88,128806.0,101.6785,101.7526,101.623,101.6508,128806.0
2023-02-22 14:40:00,109.87,109.94,109.76,109.84,62734.0,101.6415,101.7063,101.5398,101.6138,62734.0
2023-02-22 14:45:00,109.83,109.86,109.69,109.69,163916.0,101.6045,101.6323,101.475,101.475,163916.0
2023-02-22 14:50:00,109.68,109.72,109.51,109.61,116011.0,101.4658,101.5028,101.3085,101.401,116011.0
2023-02-22 14:55:00,109.59,109.62,109.44,109.44,124774.0,101.3825,101.4103,101.2437,101.2437,124774.0
2023-02-22 15:00:00,109.44,109.54,109.25,109.45,195359.0,101.2437,101.3363,101.068,101.253,195359.0
2023-02-22 15:05:00,109.45,109.49,109.32,109.43,89316.0,101.253,101.29,101.1327,101.2345,89316.0
2023-02-22 15:10:00,109.42,109.52,109.32,109.37,105210.0,101.2252,101.3178,101.1327,101.179,105210.0
2023-02-22 15:15:00,109.39,109.53,109.36,109.42,66824.0,101.1975,101.327,101.1697,101.2252,66824.0
2023-02-22 15:20:00,109.42,109.42,109.24,109.33,76983.0,101.2252,101.2252,101.0587,101.142,76983.0
2023-02-22 15:25:00,109.32,109.38,109.13,109.16,114194.0,101.1327,101.1882,100.957,100.9847,114194.0
2023-02-22 15:30:00,109.16,109.25,109.1,109.22,114611.0,100.9847,101.068,100.9292,101.0402,114611.0
2023-02-22 15:35:00,109.23,109.25,109.07,109.18,114193.0,101.0495,101.068,100.9015,101.0032,114193.0
2023-02-22 15:40:00,109.19,109.34,109.1,109.26,183981.0,101.0125,101.1512,100.9292,101.0772,183981.0
2023-02-22 15:45:00,109.26,109.56,109.24,109.54,222187.0,101.0772,101.3548,101.0587,101.3363,222187.0
2023-02-22 15:50:00,109.53,109.65,109.39,109.6,203919.0,101.327,101.438,101.1975,101.3918,203919.0
2023-02-22 15:55:00,109.61,109.87,109.61,109.75,572658.0,101.401,101.6415,101.401,101.5305,572658.0
2023-02-23 09:30:00,110.73,111.66,110.73,111.08,282619.0,102.4371,103.2975,102.4371,102.7609,282619.0
2023-02-23 09:35:00,111.09,111.13,110.59,110.66,138974.0,102.7702,102.8072,102.3076,102.3724,138974.0
2023-02-23 09:40:00,110.67,110.79,110.33,110.75,178894.0,102.3816,102.4926,102.0671,102.4556,178894.0
2023-02-23 09:45:00,110.77,111.25,110.64,111.16,221820.0,102.4741,102.9182,102.3539,102.8349,221820.0
2023-02-23 09:50:00,111.16,111.54,110.99,111.46,172926.0,102.8349,103.1865,102.6777,103.1125,172926.0
2023-02-23 09:55:00,111.49,111.68,111.37,111.45,158456.0,103.1402,103.316,103.0292,103.1032,158456.0
2023-02-23 10:00:00,111.47,111.6,111.29,111.33,125753.0,103.1217,103.242,102.9552,102.9922,125753.0
2023-02-23 10:05:00,111.34,111.42,111.18,111.26,87081.0,103.0015,103.0755,102.8534,102.9274,87081.0
2023-02-23 10:10:00,111.27,111.31,111.12,111.14,65843.0,102.9367,102.9737,102.7979,102.8164,65843.0
2023-02-23 10:15:00,111.16,111.3,111.07,111.22,134014.0,102.8349,102.9644,102.7517,102.8904,134014.0
2023-02-23 10:20:00,111.24,111.48,111.24,111.47,102335.0,102.9089,103.131,102.9089,103.1217,102335.0
2023-02-23 10:25:00,111.47,111.77,111.45,111.74,92765.0,103.1217,103.3992,103.1032,103.3715,92765.0
2023-02-23 10:30:00,111.74,111.83,111.62,111.73,150146.0,103.3715,103.4548,103.2605,103.3622,150146.0
2023-02-23 10:35:00,111.74,111.74,111.33,111.39,94416.0,103.3715,103.3715,102.9922,103.0477,94416.0
2023-02-23 10:40:00,111.39,111.52,111.22,111.29,95942.0,103.0477,103.168,102.8904,102.9552,95942.0
2023-02-23 10:45:00,111.3,111.42,111.05,111.14,84663.0,102.9644,103.0755,102.7332,102.8164,84663.0
2023-02-23 10:50:00,111.13,111.15,110.91,111.08,199120.0,102.8072,102.8257,102.6037,102.7609,199120.0
2023-02-23 10:55:00,111.09,111.13,110.9,110.96,85065.0,102.7702,102.8072,102.5944,102.6499,85065.0
2023-02-23 11:00:00,110.95,111.01,110.8,110.87,157352.0,102.6407,102.6962,102.5019,102.5666,157352.0
2023-02-23 11:05:00,110.87,110.95,110.65,110.74,116608.0,102.5666,102.6407,102.3631,102.4464,116608.0
2023-02-23 11:10:00,110.75,110.94,110.73,110.84,88592.0,102.4556,102.6314,102.4371,102.5389,88592.0
2023-02-23 11:15:00,110.84,110.87,110.65,110.66,112810.0,102.5389,102.5666,102.3631,102.3724,112810.0
2023-02-23 11:20:00,110.65,110.77,110.59,110.72,91816.0,102.3631,102.4741,102.3076,102.4279,91816.0
2023-02-23 11:25:00,110.75,110.81,110.44,110.52,105010.0,102.4556,102.5111,102.1689,102.2429,105010.0
2023-02-23 11:30:00,110.53,110.61,110.49,110.54,84310.0,102.2521,102.3261,102.2151,102.2614,84310.0
2023-02-23 11:35:00,110.54,110.71,110.48,110.5,114716.0,102.2614,102.4186,102.2059,102.2244,114716.0
2023-02-23 11:40:00,110.5,110.56,110.28,110.45,156513.0,102.2244,102.2799,102.0208,102.1781,156513.0
2023-02-23 11:45:00,110.44,110.51,110.4,110.46,56831.0,102.1689,102.2336,102.1318,102.1874,56831.0
2023-02-23 11:50:00,110.45,110.46,110.17,110.2,118902.0,102.1781,102.1874,101.9191,101.9468,118902.0
2023-02-23 11:55:00,110.2,110.2,110.0,110.07,118050.0,101.9468,101.9468,101.7618,101.8266,118050.0
2023-02-23 12:00:00,110.07,110.33,109.98,110.23,101905.0,101.8266,102.0671,101.7433,101.9746,101905.0
2023-02-23 12:05:00,110.24,110.31,110.01,110.01,50122.0,101.9838,102.0486,101.7711,101.7711,50122.0
2023-02-23 12:10:00,110.01,110.07,109.9,110.05,60528.0,101.7711,101.8266,101.6693,101.8081,60528.0
2023-02-23 12:15:00,110.04,110.25,110.01,110.19,74463.0,101.7988,101.9931,101.7711,101.9376,74463.0
2023-02-23 12:20:00,110.19,110.45,110.07,110.44,58512.0,101.9376,102.1781,101.8266,102.1689,58512.0
2023-02-23 12:25:00,110.43,110.49,110.35,110.42,77265.0,102.1596,102.2151,102.0856,102.1504,77265.0
2023-02-23 12:30:00,110.41,110.6,110.31,110.59,66716.0,102.1411,102.3169,102.0486,102.3076,66716.0
2023-02-23 12:35:00,110.58,110.71,110.56,110.61,57017.0,102.2984,102.4186,102.2799,102.3261,57017.0
2023-02-23 12:40:00,110.6,110.63,110.45,110.58,51822.0,102.3169,102.3446,102.1781,102.2984,51822.0
2023-02-23 12:45:00,110.58,110.64,110.5,110.54,40637.0,102.2984,102.3539,102.2244,102.2614,40637.0
2023-02-23 12:50:00,110.54,110.6,110.53,110.54,39956.0,102.2614,102.3169,102.2521,102.2614,39956.0
2023-02-23 12:55:00,110.56,110.67,110.51,110.64,49518.0,102.2799,102.3816,102.2336,102.3539,49518.0
2023-02-23 13:00:00,110.64,110.74,110.55,110.64,57440.0,102.3539,102.4464,102.2706,102.3539,57440.0
2023-02-23 13:05:00,110.65,110.65,110.55,110.6,42350.0,102.3631,102.3631,102.2706,102.3169,42350.0
2023-02-23 13:10:00,110.6,110.64,110.53,110.62,28950.0,102.3169,102.3539,102.2521,102.3354,28950.0
2023-02-23 13:15:00,110.61,110.68,110.55,110.68,40895.0,102.3261,102.3909,102.2706,102.3909,40895.0
2023-02-23 13:20:00,110.68,110.79,110.65,110.78,41893.0,102.3909,102.4926,102.3631,102.4834,41893.0
2023-02-23 13:25:00,110.78,110.88,110.7,110.83,41993.0,102.4834,102.5759,102.4094,102.5296,41993.0
2023-02-23 13:30:00,110.85,110.89,110.76,110.85,39419.0,102.5481,102.5852,102.4649,102.5481,39419.0
2023-02-23 13:35:00,110.85,110.87,110.76,110.79,32939.0,102.5481,102.5666,102.4649,102.4926,32939.0
2023-02-23 13:40:00,110.8,110.94,110.79,110.88,55113.0,102.5019,102.6314,102.4926,102.5759,55113.0
2023-02-23 13:45:00,110.89,110.94,110.8,110.92,41806.0,102.5852,102.6314,102.5019,102.6129,41806.0
2023-02-23 13:50:00,110.94,110.95,110.77,110.77,54048.0,102.6314,102.6407,102.4741,102.4741,54048.0
2023-02-23 13:55:00,110.78,110.97,110.77,110.94,63959.0,102.4834,102.6592,102.4741,102.6314,63959.0
2023-02-23 14:00:00,110.96,111.13,110.93,111.05,55591.0,102.6499,102.8072,102.6222,102.7332,55591.0
2023-02-23 14:05:00,111.06,111.11,111.0,111.06,41521.0,102.7424,102.7887,102.6869,102.7424,41521.0
2023-02-23 14:10:00,111.05,111.07,110.97,111.02,83595.0,102.7332,102.7517,102.6592,102.7054,83595.0
2023-02-23 14:15:00,111.01,111.14,111.01,111.05,88747.0,102.6962,102.8164,102.6962,102.7332,88747.0
2023-02-23 14:20:00,111.05,111.11,110.93,111.01,72166.0,102.7332,102.7887,102.6222,102.6962,72166.0
2023-02-23 14:25:00,111.03,111.17,111.02,111.16,37454.0,102.7147,102.8442,102.7054,102.8349,37454.0
2023-02-23 14:30:00,111.17,111.31,111.13,111.25,56387.0,102.8442,102.9737,102.8072,102.9182,56387.0
2023-02-23 14:35:00,111.24,111.29,111.13,111.15,47686.0,102.9089,102.9552,102.8072,102.8257,47686.0
2023-02-23 14:40:00,111.16,111.18,111.03,111.1,50790.0,102.8349,102.8534,102.7147,102.7794,50790.0
2023-02-23 14:45:00,111.12,111.2,111.1,111.16,68942.0,102.7979,102.8719,102.7794,102.8349,68942.0
2023-02-23 14:50:00,111.14,111.17,111.04,111.1,36922.0,102.8164,102.8442,102.7239,102.7794,36922.0
2023-02-23 14:55:00,111.11,111.15,111.01,111.12,55404.0,102.7887,102.8257,102.6962,102.7979,55404.0
2023-02-23 15:00:00,111.14,111.36,111.14,111.33,48144.0,102.8164,103.02,102.8164,102.9922,48144.0
2023-02-23 15:05:00,111.34,111.35,111.2,111.3,103788.0,103.0015,103.0107,102.8719,102.9644,103788.0
2023-02-23 15:10:00,111.29,111.36,111.2,111.22,72753.0,102.9552,103.02,102.8719,102.8904,72753.0
2023-02-23 15:15:00,111.22,111.26,111.08,111.09,75119.0,102.8904,102.9274,102.7609,102.7702,75119.0
2023-02-23 15:20:00,111.09,111.31,111.07,111.27,63488.0,102.7702,102.9737,102.7517,102.9367,63488.0
2023-02-23 15:25:00,111.28,111.36,111.2,111.33,76878.0,102.9459,103.02,102.8719,102.9922,76878.0
2023-02-23 15:30:00,111.33,111.34,111.19,111.24,103614.0,102.9922,103.0015,102.8627,102.9089,103614.0
2023-02-23 15:35:00,111.23,111.23,111.1,111.12,91958.0,102.8997,102.8997,102.7794,102.7979,91958.0
2023-02-23 15:40:00,111.12,111.23,111.08,111.22,109794.0,102.7979,102.8997,102.7609,102.8904,109794.0
2023-02-23 15:45:00,111.21,111.22,110.99,111.02,162906.0,102.8812,102.8904,102.6777,102.7054,162906.0
2023-02-23 15:50:00,111.01,111.08,110.74,110.75,196363.0,102.6962,102.7609,102.4464,102.4556,196363.0
2023-02-23 15:55:00,110.76,110.87,110.62,110.76,509061.0,102.4649,102.5666,102.3354,102.4649,509061.0
2023-02-24 09:30:00,109.33,109.57,109.02,109.5,223836.0,101.142,101.364,100.8552,101.2993,223836.0
2023-02-24 09:35:00,109.5,109.77,109.24,109.7,110465.0,101.2993,101.549,101.0587,101.4843,110465.0
2023-02-24 09:40:00,109.67,109.82,109.47,109.55,170875.0,101.4565,101.5953,101.2715,101.3455,170875.0
2023-02-24 09:45:00,109.54,109.67,109.35,109.35,150901.0,101.3363,101.4565,101.1605,101.1605,150901.0
2023-02-24 09:50:00,109.35,109.65,109.16,109.64,190893.0,101.1605,101.438,100.9847,101.4288,190893.0
2023-02-24 09:55:00,109.64,109.79,109.52,109.54,159530.0,101.4288,101.5675,101.3178,101.3363,159530.0
2023-02-24 10:00:00,109.53,109.99,109.45,109.95,122097.0,101.327,101.7526,101.253,101.7156,122097.0
2023-02-24 10:05:00,109.95,110.14,109.88,110.07,145898.0,101.7156,101.8913,101.6508,101.8266,145898.0
2023-02-24 10:10:00,110.05,110.14,109.55,109.6,155908.0,101.8081,101.8913,101.3455,101.3918,155908.0
2023-02-24 10:15:00,109.58,109.69,109.39,109.59,157800.0,101.3733,101.475,101.1975,101.3825,157800.0
2023-02-24 10:20:00,109.56,109.6,109.22,109.24,128431.0,101.3548,101.3918,101.0402,101.0587,128431.0
2023-02-24 10:25:00,109.24,109.3,109.13,109.19,160036.0,101.0587,101.1142,100.957,101.0125,160036.0
2023-02-24 10:30:00,109.17,109.39,109.06,109.35,283469.0,100.994,101.1975,100.8922,101.1605,283469.0
2023-02-24 10:35:00,109.36,109.6,109.32,109.57,144498.0,101.1697,101.3918,101.1327,101.364,144498.0
2023-02-24 10:40:00,109.55,109.57,109.29,109.51,87872.0,101.3455,101.364,101.105,101.3085,87872.0
2023-02-24 10:45:00,109.51,109.81,109.49,109.49,168294.0,101.3085,101.586,101.29,101.29,168294.0
2023-02-24 10:50:00,109.5,109.5,109.26,109.37,285111.0,101.2993,101.2993,101.0772,101.179,285111.0
2023-02-24 10:55:00,109.35,109.62,109.26,109.61,138904.0,101.1605,101.4103,101.0772,101.401,138904.0
2023-02-24 11:00:00,109.61,109.78,109.54,109.65,275182.0,101.401,101.5583,101.3363,101.438,275182.0
2023-02-24 11:05:00,109.65,109.91,109.63,109.83,49131.0,101.438,101.6785,101.4195,101.6045,49131.0
2023-02-24 11:10:00,109.85,109.86,109.74,109.81,93535.0,101.623,101.6323,101.5213,101.586,93535.0
2023-02-24 11:15:00,109.81,109.99,109.8,109.92,42648.0,101.586,101.7526,101.5768,101.6878,42648.0
2023-02-24 11:20:00,109.96,110.0,109.77,109.95,77979.0,101.7248,101.7618,101.549,101.7156,77979.0
2023-02-24 11:25:00,109.96,110.22,109.92,110.07,80915.0,101.7248,101.9653,101.6878,101.8266,80915.0
2023-02-24 11:30:00,110.08,110.27,110.0,110.25,85931.0,101.8358,102.0116,101.7618,101.9931,85931.0
2023-02-24 11:35:00,110.24,110.35,110.17,110.25,79184.0,101.9838,102.0856,101.9191,101.9931,79184.0
2023-02-24 11:40:00,110.24,110.55,110.22,110.47,61032.0,101.9838,102.2706,101.9653,102.1966,61032.0
2023-02-24 11:45:00,110.48,110.65,110.4,110.52,68909.0,102.2059,102.3631,102.1318,102.2429,68909.0
2023-02-24 11:50:00,110.54,110.69,110.51,110.52,82387.0,102.2614,102.4001,102.2336,102.2429,82387.0
2023-02-24 11:55:00,110.53,110.55,110.4,110.41,66667.0,102.2521,102.2706,102.1318,102.1411,66667.0
2023-02-24 12:00:00,110.4,110.54,110.31,110.35,55575.0,102.1318,102.2614,102.0486,102.0856,55575.0
2023-02-24 12:05:00,110.35,110.37,110.23,110.28,69852.0,102.0856,102.1041,101.9746,102.0208,69852.0
2023-02-24 12:10:00,110.27,110.27,110.12,110.24,54859.0,102.0116,102.0116,101.8728,101.9838,54859.0
2023-02-24 12:15:00,110.21,110.21,109.97,109.98,78333.0,101.9561,101.9561,101.7341,101.7433,78333.0
2023-02-24 12:20:00,109.98,110.21,109.93,110.19,163127.0,101.7433,101.9561,101.697,101.9376,163127.0
2023-02-24 12:25:00,110.2,110.25,110.02,110.21,60057.0,101.9468,101.9931,101.7803,101.9561,60057.0
2023-02-24 12:30:00,110.21,110.34,110.2,110.2,66287.0,101.9561,102.0763,101.9468,101.9468,66287.0
2023-02-24 12:35:00,110.22,110.24,109.95,109.96,119412.0,101.9653,101.9838,101.7156,101.7248,119412.0
2023-02-24 12:40:00,109.95,109.97,109.76,109.77,95094.0,101.7156,101.7341,101.5398,101.549,95094.0
2023-02-24 12:45:00,109.78,109.83,109.73,109.79,80310.0,101.5583,101.6045,101.512,101.5675,80310.0
2023-02-24 12:50:00,109.81,109.92,109.77,109.84,91707.0,101.586,101.6878,101.549,101.6138,91707.0
2023-02-24 12:55:00,109.83,109.83,109.7,109.73,41221.0,101.6045,101.6045,101.4843,101.512,41221.0
2023-02-24 13:00:00,109.71,109.84,109.67,109.78,72831.0,101.4935,101.6138,101.4565,101.5583,72831.0
2023-02-24 13:05:00,109.78,109.81,109.57,109.6,60907.0,101.5583,101.586,101.364,101.3918,60907.0
2023-02-24 13:10:00,109.6,109.72,109.6,109.67,39411.0,101.3918,101.5028,101.3918,101.4565,39411.0
2023-02-24 13:15:00,109.69,109.73,109.62,109.72,86027.0,101.475,101.512,101.4103,101.5028,86027.0
2023-02-24 13:20:00,109.72,109.93,109.72,109.89,58455.0,101.5028,101.697,101.5028,101.66,58455.0
2023-02-24 13:25:00,109.89,109.92,109.83,109.83,45793.0,101.66,101.6878,101.6045,101.6045,45793.0
2023-02-24 13:30:00,109.84,109.85,109.73,109.84,54349.0,101.6138,101.623,101.512,101.6138,54349.0
2023-02-24 13:35:00,109.85,110.02,109.85,110.01,50079.0,101.623,101.7803,101.623,101.7711,50079.0
2023-02-24 13:40:00,110.02,110.14,109.96,110.14,62276.0,101.7803,101.8913,101.7248,101.8913,62276.0
2023-02-24 13:45:00,110.14,110.29,110.13,110.23,56637.0,101.8913,102.0301,101.8821,101.9746,56637.0
2023-02-24 13:50:00,110.22,110.24,110.14,110.17,40833.0,101.9653,101.9838,101.8913,101.9191,40833.0
2023-02-24 13:55:00,110.18,110.21,110.04,110.07,58730.0,101.9283,101.9561,101.7988,101.8266,58730.0
2023-02-24 14:00:00,110.07,110.21,110.03,110.2,76104.0,101.8266,101.9561,101.7896,101.9468,76104.0
2023-02-24 14:05:00,110.19,110.26,110.13,110.26,46982.0,101.9376,102.0023,101.8821,102.0023,46982.0
2023-02-24 14:10:00,110.26,110.27,110.16,110.22,45723.0,102.0023,102.0116,101.9098,101.9653,45723.0
2023-02-24 14:15:00,110.23,110.49,110.23,110.49,65880.0,101.9746,102.2151,101.9746,102.2151,65880.0
2023-02-24 14:20:00,110.49,110.51,110.37,110.47,108015.0,102.2151,102.2336,102.1041,102.1966,108015.0
2023-02-24 14:25:00,110.48,110.52,110.42,110.45,59698.0,102.2059,102.2429,102.1504,102.1781,59698.0
2023-02-24 14:30:00,110.45,110.52,110.36,110.44,119292.0,102.1781,102.2429,102.0948,102.1689,119292.0
2023-02-24 14:35:00,110.44,110.47,110.37,110.4,49429.0,102.1689,102.1966,102.1041,102.1318,49429.0
2023-02-24 14:40:00,110.41,110.42,110.3,110.34,70571.0,102.1411,102.1504,102.0393,102.0763,70571.0
2023-02-24 14:45:00,110.35,110.64,110.33,110.52,75162.0,102.0856,102.3539,102.0671,102.2429,75162.0
2023-02-24 14:50:00,110.53,110.61,110.44,110.52,63547.0,102.2521,102.3261,102.1689,102.2429,63547.0
2023-02-24 14:55:00,110.52,110.83,110.5,110.75,96216.0,102.2429,102.5296,102.2244,102.4556,96216.0
2023-02-24 15:00:00,110.78,110.94,110.7,110.7,66672.0,102.4834,102.6314,102.4094,102.4094,66672.0
2023-02-24 15:05:00,110.72,110.82,110.69,110.79,53039.0,102.4279,102.5204,102.4001,102.4926,53039.0
2023-02-24 15:10:00,110.81,110.82,110.5,110.52,119306.0,102.5111,102.5204,102.2244,102.2429,119306.0
2023-02-24 15:15:00,110.53,110.73,110.5,110.73,72270.0,102.2521,102.4371,102.2244,102.4371,72270.0
2023-02-24 15:20:00,110.74,110.85,110.61,110.84,172882.0,102.4464,102.5481,102.3261,102.5389,172882.0
2023-02-24 15:25:00,110.85,110.96,110.71,110.74,120838.0,102.5481,102.6499,102.4186,102.4464,120838.0
2023-02-24 15:30:00,110.74,110.77,110.46,110.5,125776.0,102.4464,102.4741,102.1874,102.2244,125776.0
2023-02-24 15:35:00,110.48,110.48,110.29,110.35,146046.0,102.2059,102.2059,102.0301,102.0856,146046.0
2023-02-24 15:40:00,110.35,110.39,110.19,110.31,215466.0,102.0856,102.1226,101.9376,102.0486,215466.0
2023-02-24 15:45:00,110.3,110.37,110.2,110.28,289701.0,102.0393,102.1041,101.9468,102.0208,289701.0
2023-02-24 15:50:00,110.29,110.44,110.25,110.44,412161.0,102.0301,102.1689,101.9931,102.1689,412161.0
2023-02-24 15:55:00,110.44,110.84,110.43,110.8,852110.0,102.1689,102.5389,102.1596,102.5019,852110.0
2023-02-27 09:30:00,110.8,111.06,110.52,110.83,330227.0,102.5019,102.7424,102.2429,102.5296,330227.0
2023-02-27 09:35:00,110.84,111.1,110.73,110.81,137924.0,102.5389,102.7794,102.4371,102.5111,137924.0
2023-02-27 09:40:00,110.8,110.82,110.03,110.05,251399.0,102.5019,102.5204,101.7896,101.8081,251399.0
2023-02-27 09:45:00,110.05,110.27,110.05,110.21,195730.0,101.8081,102.0116,101.8081,101.9561,195730.0
2023-02-27 09:50:00,110.22,110.35,110.03,110.1,199106.0,101.9653,102.0856,101.7896,101.8543,199106.0
2023-02-27 09:55:00,110.11,110.37,109.96,110.29,193793.0,101.8636,102.1041,101.7248,102.0301,193793.0
2023-02-27 10:00:00,110.31,110.42,110.15,110.36,164549.0,102.0486,102.1504,101.9006,102.0948,164549.0
2023-02-27 10:05:00,110.35,110.85,110.32,110.84,161482.0,102.0856,102.5481,102.0578,102.5389,161482.0
2023-02-27 10:10:00,110.84,110.9,110.69,110.8,114007.0,102.5389,102.5944,102.4001,102.5019,114007.0
2023-02-27 10:15:00,110.8,111.08,110.8,111.02,100347.0,102.5019,102.7609,102.5019,102.7054,100347.0
2023-02-27 10:20:00,111.02,111.09,110.65,110.72,135543.0,102.7054,102.7702,102.3631,102.4279,135543.0
2023-02-27 10:25:00,110.73,111.02,110.73,110.9,84543.0,102.4371,102.7054,102.4371,102.5944,84543.0
2023-02-27 10:30:00,110.87,111.14,110.85,111.07,120719.0,102.5666,102.8164,102.5481,102.7517,120719.0
2023-02-27 10:35:00,111.07,111.1,110.69,110.81,111361.0,102.7517,102.7794,102.4001,102.5111,111361.0
2023-02-27 10:40:00,110.78,110.83,110.6,110.81,126746.0,102.4834,102.5296,102.3169,102.5111,126746.0
2023-02-27 10:45:00,110.79,110.92,110.74,110.81,62779.0,102.4926,102.6129,102.4464,102.5111,62779.0
2023-02-27 10:50:00,110.82,110.86,110.67,110.76,84770.0,102.5204,102.5574,102.3816,102.4649,84770.0
2023-02-27 10:55:00,110.76,110.86,110.6,110.85,127678.0,102.4649,102.5574,102.3169,102.5481,127678.0
2023-02-27 11:00:00,110.85,110.94,110.77,110.81,66946.0,102.5481,102.6314,102.4741,102.5111,66946.0
2023-02-27 11:05:00,110.82,111.04,110.79,111.02,102074.0,102.5204,102.7239,102.4926,102.7054,102074.0
2023-02-27 11:10:00,111.01,111.07,110.78,110.9,112448.0,102.6962,102.7517,102.4834,102.5944,112448.0
2023-02-27 11:15:00,110.91,111.05,110.81,110.91,69440.0,102.6037,102.7332,102.5111,102.6037,69440.0
2023-02-27 11:20:00,110.91,110.99,110.7,110.73,91594.0,102.6037,102.6777,102.4094,102.4371,91594.0
2023-02-27 11:25:00,110.75,110.77,110.61,110.62,99100.0,102.4556,102.4741,102.3261,102.3354,99100.0
2023-02-27 11:30:00,110.63,110.69,110.44,110.48,156853.0,102.3446,102.4001,102.1689,102.2059,156853.0
2023-02-27 11:35:00,110.48,110.64,110.45,110.57,78781.0,102.2059,102.3539,102.1781,102.2891,78781.0
2023-02-27 11:40:00,110.56,110.69,110.55,110.59,36517.0,102.2799,102.4001,102.2706,102.3076,36517.0
2023-02-27 11:45:00,110.59,110.74,110.59,110.66,109549.0,102.3076,102.4464,102.3076,102.3724,109549.0
2023-02-27 11:50:00,110.66,110.78,110.61,110.71,46757.0,102.3724,102.4834,102.3261,102.4186,46757.0
2023-02-27 11:55:00,110.71,110.76,110.67,110.74,52422.0,102.4186,102.4649,102.3816,102.4464,52422.0
2023-02-27 12:00:00,110.75,110.9,110.75,110.88,64506.0,102.4556,102.5944,102.4556,102.5759,64506.0
2023-02-27 12:05:00,110.88,110.99,110.84,110.89,59121.0,102.5759,102.6777,102.5389,102.5852,59121.0
2023-02-27 12:10:00,110.89,111.0,110.83,110.96,65971.0,102.5852,102.6869,102.5296,102.6499,65971.0
2023-02-27 12:15:00,110.97,111.0,110.83,110.85,54573.0,102.6592,102.6869,102.5296,102.5481,54573.0
2023-02-27 12:20:00,110.86,110.89,110.75,110.79,81254.0,102.5574,102.5852,102.4556,102.4926,81254.0
2023-02-27 12:25:00,110.79,111.06,110.79,111.04,56595.0,102.4926,102.7424,102.4926,102.7239,56595.0
2023-02-27 12:30:00,111.05,111.26,111.05,111.13,83679.0,102.7332,102.9274,102.7332,102.8072,83679.0
2023-02-27 12:35:00,111.12,111.2,111.09,111.12,49283.0,102.7979,102.8719,102.7702,102.7979,49283.0
2023-02-27 12:40:00,111.13,111.19,111.08,111.17,46714.0,102.8072,102.8627,102.7609,102.8442,46714.0
2023-02-27 12:45:00,111.17,111.26,111.15,111.15,72431.0,102.8442,102.9274,102.8257,102.8257,72431.0
2023-02-27 12:50:00,111.15,111.25,111.02,111.02,64442.0,102.8257,102.9182,102.7054,102.7054,64442.0
2023-02-27 12:55:00,111.02,111.1,111.0,111.02,68021.0,102.7054,102.7794,102.6869,102.7054,68021.0
2023-02-27 13:00:00,111.03,111.09,111.0,111.02,33273.0,102.7147,102.7702,102.6869,102.7054,33273.0
2023-02-27 13:05:00,111.03,111.07,110.97,111.03,54352.0,102.7147,102.7517,102.6592,102.7147,54352.0
2023-02-27 13:10:00,111.02,111.08,111.0,111.06,72172.0,102.7054,102.7609,102.6869,102.7424,72172.0
2023-02-27 13:15:00,111.06,111.11,110.93,110.93,78150.0,102.7424,102.7887,102.6222,102.6222,78150.0
2023-02-27 13:20:00,110.95,110.99,110.85,110.85,71322.0,102.6407,102.6777,102.5481,102.5481,71322.0
2023-02-27 13:25:00,110.85,110.86,110.73,110.76,62115.0,102.5481,102.5574,102.4371,102.4649,62115.0
2023-02-27 13:30:00,110.75,110.85,110.75,110.82,80812.0,102.4556,102.5481,102.4556,102.5204,80812.0
2023-02-27 13:35:00,110.82,110.83,110.66,110.68,62461.0,102.5204,102.5296,102.3724,102.3909,62461.0
2023-02-27 13:40:00,110.69,110.75,110.61,110.62,53583.0,102.4001,102.4556,102.3261,102.3354,53583.0
2023-02-27 13:45:00,110.62,110.63,110.46,110.46,59521.0,102.3354,102.3446,102.1874,102.1874,59521.0
2023-02-27 13:50:00,110.47,110.64,110.46,110.63,61093.0,102.1966,102.3539,102.1874,102.3446,61093.0
2023-02-27 13:55:00,110.63,110.77,110.61,110.71,74887.0,102.3446,102.4741,102.3261,102.4186,74887.0
2023-02-27 14:00:00,110.73,110.77,110.69,110.75,68755.0,102.4371,102.4741,102.4001,102.4556,68755.0
2023-02-27 14:05:00,110.75,110.84,110.74,110.77,74261.0,102.4556,102.5389,102.4464,102.4741,74261.0
2023-02-27 14:10:00,110.78,110.89,110.78,110.82,65041.0,102.4834,102.5852,102.4834,102.5204,65041.0
2023-02-27 14:15:00,110.82,110.83,110.73,110.75,67032.0,102.5204,102.5296,102.4371,102.4556,67032.0
2023-02-27 14:20:00,110.73,110.78,110.71,110.74,65372.0,102.4371,102.4834,102.4186,102.4464,65372.0
2023-02-27 14:25:00,110.75,110.91,110.72,110.85,67972.0,102.4556,102.6037,102.4279,102.5481,67972.0
2023-02-27 14:30:00,110.86,110.94,110.83,110.94,54473.0,102.5574,102.6314,102.5296,102.6314,54473.0
2023-02-27 14:35:00,110.93,110.94,110.78,110.81,67226.0,102.6222,102.6314,102.4834,102.5111,67226.0
2023-02-27 14:40:00,110.8,110.85,110.68,110.73,110586.0,102.5019,102.5481,102.3909,102.4371,110586.0
2023-02-27 14:45:00,110.72,110.75,110.64,110.74,69761.0,102.4279,102.4556,102.3539,102.4464,69761.0
2023-02-27 14:50:00,110.75,110.82,110.72,110.77,40186.0,102.4556,102.5204,102.4279,102.4741,40186.0
2023-02-27 14:55:00,110.77,110.77,110.61,110.62,69475.0,102.4741,102.4741,102.3261,102.3354,69475.0
2023-02-27 15:00:00,110.63,110.7,110.58,110.62,74930.0,102.3446,102.4094,102.2984,102.3354,74930.0
2023-02-27 15:05:00,110.62,110.63,110.47,110.48,94260.0,102.3354,102.3446,102.1966,102.2059,94260.0
2023-02-27 15:10:00,110.47,110.53,110.39,110.5,90531.0,102.1966,102.2521,102.1226,102.2244,90531.0
2023-02-27 15:15:00,110.51,110.56,110.33,110.43,112875.0,102.2336,102.2799,102.0671,102.1596,112875.0
2023-02-27 15:20:00,110.43,110.43,110.36,110.4,87345.0,102.1596,102.1596,102.0948,102.1318,87345.0
2023-02-27 15:25:00,110.4,110.51,110.39,110.5,76044.0,102.1318,102.2336,102.1226,102.2244,76044.0
2023-02-27 15:30:00,110.5,110.53,110.26,110.32,119668.0,102.2244,102.2521,102.0023,102.0578,119668.0
2023-02-27 15:35:00,110.33,110.37,110.21,110.31,79516.0,102.0671,102.1041,101.9561,102.0486,79516.0
2023-02-27 15:40:00,110.32,110.6,110.27,110.48,144375.0,102.0578,102.3169,102.0116,102.2059,144375.0
2023-02-27 15:45:00,110.48,110.58,110.4,110.42,147085.0,102.2059,102.2984,102.1318,102.1504,147085.0
2023-02-27 15:50:00,110.41,110.45,110.32,110.38,233848.0,102.1411,102.1781,102.0578,102.1133,233848.0
2023-02-27 15:55:00,110.39,110.55,110.31,110.55,454851.0,102.1226,102.2706,102.0486,102.2706,454851.0
2023-02-28 09:30:00,111.24,111.36,110.31,110.42,365965.0,102.9089,103.02,102.0486,102.1504,365965.0
2023-02-28 09:35:00,110.41,111.11,110.33,111.1,231070.0,102.1411,102.7887,102.0671,102.7794,231070.0
2023-02-28 09:40:00,111.09,111.2,110.61,110.66,157949.0,102.7702,102.8719,102.3261,102.3724,157949.0
2023-02-28 09:45:00,110.64,110.83,110.25,110.26,202694.0,102.3539,102.5296,101.9931,102.0023,202694.0
2023-02-28 09:50:00,110.25,110.5,110.21,110.35,114198.0,101.9931,102.2244,101.9561,102.0856,114198.0
2023-02-28 09:55:00,110.36,110.51,109.87,109.88,164425.0,102.0948,102.2336,101.6415,101.6508,164425.0
2023-02-28 10:00:00,109.89,110.26,109.89,110.01,157365.0,101.66,102.0023,101.66,101.7711,157365.0
2023-02-28 10:05:00,110.02,110.44,110.02,110.26,139224.0,101.7803,102.1689,101.7803,102.0023,139224.0
2023-02-28 10:10:00,110.26,110.36,110.03,110.19,136482.0,102.0023,102.0948,101.7896,101.9376,136482.0
2023-02-28 10:15:00,110.17,110.21,109.92,110.06,101771.0,101.9191,101.9561,101.6878,101.8173,101771.0
2023-02-28 10:20:00,110.06,110.43,109.92,110.34,118401.0,101.8173,102.1596,101.6878,102.0763,118401.0
2023-02-28 10:25:00,110.33,110.61,110.29,110.52,139657.0,102.0671,102.3261,102.0301,102.2429,139657.0
2023-02-28 10:30:00,110.53,110.7,110.41,110.57,143598.0,102.2521,102.4094,102.1411,102.2891,143598.0
2023-02-28 10:35:00,110.55,110.69,110.44,110.55,77549.0,102.2706,102.4001,102.1689,102.2706,77549.0
2023-02-28 10:40:00,110.54,110.63,110.32,110.4,66670.0,102.2614,102.3446,102.0578,102.1318,66670.0
2023-02-28 10:45:00,110.4,110.44,110.05,110.21,88058.0,102.1318,102.1689,101.8081,101.9561,88058.0
2023-02-28 10:50:00,110.22,110.29,110.0,110.09,72354.0,101.9653,102.0301,101.7618,101.8451,72354.0
2023-02-28 10:55:00,110.08,110.22,110.01,110.14,74874.0,101.8358,101.9653,101.7711,101.8913,74874.0
2023-02-28 11:00:00,110.16,110.36,110.1,110.32,76755.0,101.9098,102.0948,101.8543,102.0578,76755.0
2023-02-28 11:05:00,110.35,110.45,110.17,110.17,59050.0,102.0856,102.1781,101.9191,101.9191,59050.0
2023-02-28 11:10:00,110.18,110.25,110.02,110.07,66741.0,101.9283,101.9931,101.7803,101.8266,66741.0
2023-02-28 11:15:00,110.05,110.2,109.97,110.07,104071.0,101.8081,101.9468,101.7341,101.8266,104071.0
2023-02-28 11:20:00,110.06,110.11,109.83,109.95,124467.0,101.8173,101.8636,101.6045,101.7156,124467.0
2023-02-28 11:25:00,109.95,109.95,109.69,109.69,100071.0,101.7156,101.7156,101.475,101.475,100071.0
2023-02-28 11:30:00,109.69,109.83,109.69,109.74,104607.0,101.475,101.6045,101.475,101.5213,104607.0
2023-02-28 11:35:00,109.72,109.84,109.64,109.67,75934.0,101.5028,101.6138,101.4288,101.4565,75934.0
2023-02-28 11:40:00,109.66,109.86,109.6,109.83,75315.0,101.4473,101.6323,101.3918,101.6045,75315.0
2023-02-28 11:45:00,109.82,109.83,109.71,109.73,59690.0,101.5953,101.6045,101.4935,101.512,59690.0
2023-02-28 11:50:00,109.72,109.81,109.53,109.54,99695.0,101.5028,101.586,101.327,101.3363,99695.0
2023-02-28 11:55:00,109.53,109.57,109.36,109.37,156861.0,101.327,101.364,101.1697,101.179,156861.0
2023-02-28 12:00:00,109.38,109.51,109.32,109.49,65203.0,101.1882,101.3085,101.1327,101.29,65203.0
2023-02-28 12:05:00,109.48,109.55,109.4,109.54,81397.0,101.2808,101.3455,101.2067,101.3363,81397.0
2023-02-28 12:10:00,109.53,109.6,109.49,109.59,45331.0,101.327,101.3918,101.29,101.3825,45331.0
2023-02-28 12:15:00,109.6,109.64,109.51,109.63,122409.0,101.3918,101.4288,101.3085,101.4195,122409.0
2023-02-28 12:20:00,109.64,109.69,109.52,109.57,126889.0,101.4288,101.475,101.3178,101.364,126889.0
2023-02-28 12:25:00,109.56,109.57,109.43,109.49,59870.0,101.3548,101.364,101.2345,101.29,59870.0
2023-02-28 12:30:00,109.5,109.55,109.35,109.39,54497.0,101.2993,101.3455,101.1605,101.1975,54497.0
2023-02-28 12:35:00,109.41,109.46,109.27,109.31,65160.0,101.216,101.2622,101.0865,101.1235,65160.0
2023-02-28 12:40:00,109.31,109.36,109.24,109.35,95867.0,101.1235,101.1697,101.0587,101.1605,95867.0
2023-02-28 12:45:00,109.36,109.44,109.29,109.44,45215.0,101.1697,101.2437,101.105,101.2437,45215.0
2023-02-28 12:50:00,109.44,109.58,109.42,109.53,106564.0,101.2437,101.3733,101.2252,101.327,106564.0
2023-02-28 12:55:00,109.54,109.61,109.51,109.51,80978.0,101.3363,101.401,101.3085,101.3085,80978.0
2023-02-28 13:00:00,109.52,109.56,109.41,109.42,60000.0,101.3178,101.3548,101.216,101.2252,60000.0
2023-02-28 13:05:00,109.43,109.56,109.42,109.53,95681.0,101.2345,101.3548,101.2252,101.327,95681.0
2023-02-28 13:10:00,109.53,109.55,109.46,109.51,72345.0,101.327,101.3455,101.2622,101.3085,72345.0
2023-02-28 13:15:00,109.49,109.53,109.44,109.44,50396.0,101.29,101.327,101.2437,101.2437,50396.0
2023-02-28 13:20:00,109.45,109.52,109.38,109.41,36645.0,101.253,101.3178,101.1882,101.216,36645.0
2023-02-28 13:25:00,109.4,109.45,109.34,109.37,74493.0,101.2067,101.253,101.1512,101.179,74493.0
2023-02-28 13:30:00,109.37,109.51,109.33,109.5,60944.0,101.179,101.3085,101.142,101.2993,60944.0
2023-02-28 13:35:00,109.5,109.56,109.47,109.49,85582.0,101.2993,101.3548,101.2715,101.29,85582.0
2023-02-28 13:40:00,109.48,109.5,109.32,109.33,107726.0,101.2808,101.2993,101.1327,101.142,107726.0
2023-02-28 13:45:00,109.33,109.42,109.31,109.31,58018.0,101.142,101.2252,101.1235,101.1235,58018.0
2023-02-28 13:50:00,109.3,109.39,109.22,109.35,100792.0,101.1142,101.1975,101.0402,101.1605,100792.0
2023-02-28 13:55:00,109.35,109.59,109.3,109.59,132870.0,101.1605,101.3825,101.1142,101.3825,132870.0
2023-02-28 14:00:00,109.6,109.74,109.58,109.64,116509.0,101.3918,101.5213,101.3733,101.4288,116509.0
2023-02-28 14:05:00,109.64,109.64,109.39,109.55,165130.0,101.4288,101.4288,101.1975,101.3455,165130.0
2023-02-28 14:10:00,109.55,109.59,109.47,109.59,70227.0,101.3455,101.3825,101.2715,101.3825,70227.0
2023-02-28 14:15:00,109.59,109.63,109.39,109.55,157386.0,101.3825,101.4195,101.1975,101.3455,157386.0
2023-02-28 14:20:00,109.55,109.64,109.47,109.48,143031.0,101.3455,101.4288,101.2715,101.2808,143031.0
2023-02-28 14:25:00,109.47,109.71,109.46,109.69,89772.0,101.2715,101.4935,101.2622,101.475,89772.0
2023-02-28 14:30:00,109.68,109.74,109.56,109.62,103769.0,101.4658,101.5213,101.3548,101.4103,103769.0
2023-02-28 14:35:00,109.61,109.64,109.53,109.59,135754.0,101.401,101.4288,101.327,101.3825,135754.0
2023-02-28 14:40:00,109.59,109.66,109.55,109.63,65291.0,101.3825,101.4473,101.3455,101.4195,65291.0
2023-02-28 14:45:00,109.63,109.85,109.63,109.81,115185.0,101.4195,101.623,101.4195,101.586,115185.0
2023-02-28 14:50:00,109.81,109.83,109.69,109.81,167366.0,101.586,101.6045,101.475,101.586,167366.0
2023-02-28 14:55:00,109.8,109.81,109.66,109.73,218464.0,101.5768,101.586,101.4473,101.512,218464.0
2023-02-28 15:00:00,109.77,109.8,109.68,109.75,93400.0,101.549,101.5768,101.4658,101.5305,93400.0
2023-02-28 15:05:00,109.74,109.86,109.72,109.86,153773.0,101.5213,101.6323,101.5028,101.6323,153773.0
2023-02-28 15:10:00,109.86,109.87,109.7,109.8,124730.0,101.6323,101.6415,101.4843,101.5768,124730.0
2023-02-28 15:15:00,109.79,109.85,109.75,109.83,138354.0,101.5675,101.623,101.5305,101.6045,138354.0
2023-02-28 15:20:00,109.83,109.92,109.79,109.88,133606.0,101.6045,101.6878,101.5675,101.6508,133606.0
2023-02-28 15:25:00,109.86,110.06,109.79,110.0,186329.0,101.6323,101.8173,101.5675,101.7618,186329.0
2023-02-28 15:30:00,110.01,110.05,109.7,109.85,237604.0,101.7711,101.8081,101.4843,101.623,237604.0
2023-02-28 15:35:00,109.85,109.9,109.74,109.88,164600.0,101.623,101.6693,101.5213,101.6508,164600.0
2023-02-28 15:40:00,109.89,109.97,109.77,109.96,144047.0,101.66,101.7341,101.549,101.7248,144047.0
2023-02-28 15:45:00,109.96,110.08,109.92,109.94,324007.0,101.7248,101.8358,101.6878,101.7063,324007.0
2023-02-28 15:50:00,109.95,110.15,109.88,110.06,367802.0,101.7156,101.9006,101.6508,101.8173,367802.0
2023-02-28 15:55:00,110.06,110.22,109.68,109.69,1068403.0,101.8173,101.9653,101.4658,101.475,1068403.0
2023-03-01 09:30:00,109.35,109.88,109.24,109.73,268404.0,101.1605,101.6508,101.0587,101.512,268404.0
2023-03-01 09:35:00,109.72,110.42,109.72,110.37,158857.0,101.5028,102.1504,101.5028,102.1041,158857.0
2023-03-01 09:40:00,110.33,110.65,110.31,110.48,164669.0,102.0671,102.3631,102.0486,102.2059,164669.0
2023-03-01 09:45:00,110.47,110.76,110.42,110.65,141315.0,102.1966,102.4649,102.1504,102.3631,141315.0
2023-03-01 09:50:00,110.68,110.87,110.6,110.64,209095.0,102.3909,102.5666,102.3169,102.3539,209095.0
2023-03-01 09:55:00,110.67,110.87,110.58,110.84,120673.0,102.3816,102.5666,102.2984,102.5389,120673.0
2023-03-01 10:00:00,110.86,110.9,110.38,110.45,195478.0,102.5574,102.5944,102.1133,102.1781,195478.0
2023-03-01 10:05:00,110.42,110.55,110.24,110.28,157984.0,102.1504,102.2706,101.9838,102.0208,157984.0
2023-03-01 10:10:00,110.28,110.66,110.17,110.62,129258.0,102.0208,102.3724,101.9191,102.3354,129258.0
2023-03-01 10:15:00,110.6,110.87,110.39,110.79,96557.0,102.3169,102.5666,102.1226,102.4926,96557.0
2023-03-01 10:20:00,110.79,110.91,110.71,110.81,97762.0,102.4926,102.6037,102.4186,102.5111,97762.0
2023-03-01 10:25:00,110.83,110.96,110.72,110.84,83663.0,102.5296,102.6499,102.4279,102.5389,83663.0
2023-03-01 10:30:00,110.81,111.18,110.77,111.18,156434.0,102.5111,102.8534,102.4741,102.8534,156434.0
2023-03-01 10:35:00,111.18,111.41,111.15,111.17,219307.0,102.8534,103.0662,102.8257,102.8442,219307.0
2023-03-01 10:40:00,111.19,111.36,111.17,111.25,75474.0,102.8627,103.02,102.8442,102.9182,75474.0
2023-03-01 10:45:00,111.27,111.57,111.25,111.5,136004.0,102.9367,103.2142,102.9182,103.1495,136004.0
2023-03-01 10:50:00,111.49,111.68,111.42,111.6,132568.0,103.1402,103.316,103.0755,103.242,132568.0
2023-03-01 10:55:00,111.61,111.86,111.51,111.81,157240.0,103.2512,103.4825,103.1587,103.4363,157240.0
2023-03-01 11:00:00,111.82,111.86,111.29,111.29,159732.0,103.4455,103.4825,102.9552,102.9552,159732.0
2023-03-01 11:05:00,111.29,111.37,110.99,111.1,143164.0,102.9552,103.0292,102.6777,102.7794,143164.0
2023-03-01 11:10:00,111.11,111.3,111.0,111.2,159978.0,102.7887,102.9644,102.6869,102.8719,159978.0
2023-03-01 11:15:00,111.2,111.3,111.01,111.03,190123.0,102.8719,102.9644,102.6962,102.7147,190123.0
2023-03-01 11:20:00,111.05,111.11,110.93,111.0,74407.0,102.7332,102.7887,102.6222,102.6869,74407.0
2023-03-01 11:25:00,111.0,111.34,111.0,111.23,101550.0,102.6869,103.0015,102.6869,102.8997,101550.0
2023-03-01 11:30:00,111.24,111.24,110.82,110.84,84479.0,102.9089,102.9089,102.5204,102.5389,84479.0
2023-03-01 11:35:00,110.87,111.03,110.86,110.92,115176.0,102.5666,102.7147,102.5574,102.6129,115176.0
2023-03-01 11:40:00,110.92,111.2,110.9,110.9,68200.0,102.6129,102.8719,102.5944,102.5944,68200.0
2023-03-01 11:45:00,110.92,111.3,110.91,111.21,69635.0,102.6129,102.9644,102.6037,102.8812,69635.0
2023-03-01 11:50:00,111.21,111.31,111.08,111.13,48478.0,102.8812,102.9737,102.7609,102.8072,48478.0
2023-03-01 11:55:00,111.15,111.28,111.09,111.13,101312.0,102.8257,102.9459,102.7702,102.8072,101312.0
2023-03-01 12:00:00,111.12,111.14,110.96,111.0,55568.0,102.7979,102.8164,102.6499,102.6869,55568.0
2023-03-01 12:05:00,111.01,111.19,111.0,111.18,38153.0,102.6962,102.8627,102.6869,102.8534,38153.0
2023-03-01 12:10:00,111.19,111.43,111.19,111.31,89951.0,102.8627,103.0847,102.8627,102.9737,89951.0
2023-03-01 12:15:00,111.31,111.38,111.2,111.29,54617.0,102.9737,103.0385,102.8719,102.9552,54617.0
2023-03-01 12:20:00,111.27,111.28,111.11,111.12,49204.0,102.9367,102.9459,102.7887,102.7979,49204.0
2023-03-01 12:25:00,111.12,111.28,111.05,111.07,44170.0,102.7979,102.9459,102.7332,102.7517,44170.0
2023-03-01 12:30:00,111.07,111.14,111.03,111.03,36013.0,102.7517,102.8164,102.7147,102.7147,36013.0
2023-03-01 12:35:00,111.04,111.07,110.92,110.96,57713.0,102.7239,102.7517,102.6129,102.6499,57713.0
2023-03-01 12:40:00,110.97,111.09,110.97,111.08,38242.0,102.6592,102.7702,102.6592,102.7609,38242.0
2023-03-01 12:45:00,111.09,111.24,111.09,111.12,38247.0,102.7702,102.9089,102.7702,102.7979,38247.0
2023-03-01 12:50:00,111.13,111.2,111.09,111.13,37335.0,102.8072,102.8719,102.7702,102.8072,37335.0
2023-03-01 12:55:00,111.14,111.16,110.96,111.02,43946.0,102.8164,102.8349,102.6499,102.7054,43946.0
2023-03-01 13:00:00,111.02,111.13,110.95,111.11,46820.0,102.7054,102.8072,102.6407,102.7887,46820.0
2023-03-01 13:05:00,111.11,111.15,111.03,111.12,71814.0,102.7887,102.8257,102.7147,102.7979,71814.0
2023-03-01 13:10:00,111.14,111.15,111.0,111.07,61777.0,102.8164,102.8257,102.6869,102.7517,61777.0
2023-03-01 13:15:00,111.07,111.14,111.0,111.04,93841.0,102.7517,102.8164,102.6869,102.7239,93841.0
2023-03-01 13:20:00,111.04,111.04,110.88,110.93,59775.0,102.7239,102.7239,102.5759,102.6222,59775.0
2023-03-01 13:25:00,110.92,111.0,110.84,110.98,66456.0,102.6129,102.6869,102.5389,102.6684,66456.0
2023-03-01 13:30:00,110.97,110.99,110.85,110.87,69963.0,102.6592,102.6777,102.5481,102.5666,69963.0
2023-03-01 13:35:00,110.87,110.97,110.86,110.92,38227.0,102.5666,102.6592,102.5574,102.6129,38227.0
2023-03-01 13:40:00,110.93,110.95,110.8,110.83,54619.0,102.6222,102.6407,102.5019,102.5296,54619.0
2023-03-01 13:45:00,110.82,110.86,110.65,110.86,120395.0,102.5204,102.5574,102.3631,102.5574,120395.0
2023-03-01 13:50:00,110.85,110.98,110.85,110.87,41971.0,102.5481,102.6684,102.5481,102.5666,41971.0
2023-03-01 13:55:00,110.87,110.95,110.84,110.92,27658.0,102.5666,102.6407,102.5389,102.6129,27658.0
2023-03-01 14:00:00,110.93,110.93,110.71,110.76,58793.0,102.6222,102.6222,102.4186,102.4649,58793.0
2023-03-01 14:05:00,110.75,110.9,110.74,110.9,43592.0,102.4556,102.5944,102.4464,102.5944,43592.0
2023-03-01 14:10:00,110.9,111.09,110.88,111.05,42059.0,102.5944,102.7702,102.5759,102.7332,42059.0
2023-03-01 14:15:00,111.05,111.05,110.87,110.97,68493.0,102.7332,102.7332,102.5666,102.6592,68493.0
2023-03-01 14:20:00,110.97,111.14,110.97,111.13,56557.0,102.6592,102.8164,102.6592,102.8072,56557.0
2023-03-01 14:25:00,111.13,111.17,111.07,111.14,55960.0,102.8072,102.8442,102.7517,102.8164,55960.0
2023-03-01 14:30:00,111.13,111.18,111.05,111.17,49529.0,102.8072,102.8534,102.7332,102.8442,49529.0
2023-03-01 14:35:00,111.16,111.18,111.0,111.1,37292.0,102.8349,102.8534,102.6869,102.7794,37292.0
2023-03-01 14:40:00,111.1,111.1,110.92,110.99,41653.0,102.7794,102.7794,102.6129,102.6777,41653.0
2023-03-01 14:45:00,110.99,111.02,110.93,110.99,32798.0,102.6777,102.7054,102.6222,102.6777,32798.0
2023-03-01 14:50:00,111.01,111.05,110.86,110.98,79893.0,102.6962,102.7332,102.5574,102.6684,79893.0
2023-03-01 14:55:00,110.99,111.1,110.97,111.06,77011.0,102.6777,102.7794,102.6592,102.7424,77011.0
2023-03-01 15:00:00,111.05,111.13,110.98,111.02,80457.0,102.7332,102.8072,102.6684,102.7054,80457.0
2023-03-01 15:05:00,111.02,111.11,110.96,111.09,42094.0,102.7054,102.7887,102.6499,102.7702,42094.0
2023-03-01 15:10:00,111.09,111.1,110.98,111.01,54451.0,102.7702,102.7794,102.6684,102.6962,54451.0
2023-03-01 15:15:00,111.02,111.1,110.96,111.07,71769.0,102.7054,102.7794,102.6499,102.7517,71769.0
2023-03-01 15:20:00,111.07,111.09,111.0,111.02,79202.0,102.7517,102.7702,102.6869,102.7054,79202.0
2023-03-01 15:25:00,111.0,111.11,110.99,111.06,80136.0,102.6869,102.7887,102.6777,102.7424,80136.0
2023-03-01 15:30:00,111.07,111.2,111.05,111.13,114993.0,102.7517,102.8719,102.7332,102.8072,114993.0
2023-03-01 15:35:00,111.13,111.16,111.03,111.09,180244.0,102.8072,102.8349,102.7147,102.7702,180244.0
2023-03-01 15:40:00,111.09,111.25,111.08,111.19,150075.0,102.7702,102.9182,102.7609,102.8627,150075.0
2023-03-01 15:45:00,111.18,111.23,111.01,111.02,183428.0,102.8534,102.8997,102.6962,102.7054,183428.0
2023-03-01 15:50:00,111.03,111.19,110.98,111.08,215448.0,102.7147,102.8627,102.6684,102.7609,215448.0
2023-03-01 15:55:00,111.08,111.08,110.8,110.96,548872.0,102.7609,102.7609,102.5019,102.6499,548872.0
2023-03-02 09:30:00,110.62,110.78,110.45,110.61,149313.0,102.3354,102.4834,102.1781,102.3261,149313.0
2023-03-02 09:35:00,110.61,110.61,110.17,110.59,138831.0,102.3261,102.3261,101.9191,102.3076,138831.0
2023-03-02 09:40:00,110.56,110.94,110.51,110.59,215886.0,102.2799,102.6314,102.2336,102.3076,215886.0
2023-03-02 09:45:00,110.59,110.62,110.32,110.46,122221.0,102.3076,102.3354,102.0578,102.1874,122221.0
2023-03-02 09:50:00,110.49,110.88,110.47,110.77,162801.0,102.2151,102.5759,102.1966,102.4741,162801.0
2023-03-02 09:55:00,110.74,110.96,110.62,110.89,104690.0,102.4464,102.6499,102.3354,102.5852,104690.0
2023-03-02 10:00:00,110.91,111.17,110.87,111.03,143111.0,102.6037,102.8442,102.5666,102.7147,143111.0
2023-03-02 10:05:00,111.03,111.4,110.97,111.28,138081.0,102.7147,103.057,102.6592,102.9459,138081.0
2023-03-02 10:10:00,111.24,111.59,111.19,111.49,123608.0,102.9089,103.2327,102.8627,103.1402,123608.0
2023-03-02 10:15:00,111.5,111.54,111.04,111.17,119323.0,103.1495,103.1865,102.7239,102.8442,119323.0
2023-03-02 10:20:00,111.15,111.18,110.85,111.05,121555.0,102.8257,102.8534,102.5481,102.7332,121555.0
2023-03-02 10:25:00,111.04,111.29,111.01,111.29,116123.0,102.7239,102.9552,102.6962,102.9552,116123.0
2023-03-02 10:30:00,111.3,111.42,111.28,111.35,87729.0,102.9644,103.0755,102.9459,103.0107,87729.0
2023-03-02 10:35:00,111.35,111.37,111.14,111.17,70913.0,103.0107,103.0292,102.8164,102.8442,70913.0
2023-03-02 10:40:00,111.16,111.19,111.04,111.14,48704.0,102.8349,102.8627,102.7239,102.8164,48704.0
2023-03-02 10:45:00,111.13,111.16,110.79,110.82,76169.0,102.8072,102.8349,102.4926,102.5204,76169.0
2023-03-02 10:50:00,110.82,111.29,110.82,111.28,86981.0,102.5204,102.9552,102.5204,102.9459,86981.0
2023-03-02 10:55:00,111.28,111.36,111.21,111.3,60380.0,102.9459,103.02,102.8812,102.9644,60380.0
2023-03-02 11:00:00,111.31,111.34,111.17,111.2,49864.0,102.9737,103.0015,102.8442,102.8719,49864.0
2023-03-02 11:05:00,111.2,111.33,111.15,111.33,50474.0,102.8719,102.9922,102.8257,102.9922,50474.0
2023-03-02 11:10:00,111.32,111.39,111.26,111.26,46026.0,102.9829,103.0477,102.9274,102.9274,46026.0
2023-03-02 11:15:00,111.26,111.42,111.2,111.32,57793.0,102.9274,103.0755,102.8719,102.9829,57793.0
2023-03-02 11:20:00,111.32,111.32,111.06,111.22,66341.0,102.9829,102.9829,102.7424,102.8904,66341.0
2023-03-02 11:25:00,111.22,111.3,111.17,111.2,51062.0,102.8904,102.9644,102.8442,102.8719,51062.0
2023-03-02 11:30:00,111.19,111.29,111.1,111.1,46208.0,102.8627,102.9552,102.7794,102.7794,46208.0
2023-03-02 11:35:00,111.11,111.12,110.96,111.1,71081.0,102.7887,102.7979,102.6499,102.7794,71081.0
2023-03-02 11:40:00,111.11,111.16,111.07,111.15,56143.0,102.7887,102.8349,102.7517,102.8257,56143.0
2023-03-02 11:45:00,111.16,111.41,111.15,111.37,72944.0,102.8349,103.0662,102.8257,103.0292,72944.0
2023-03-02 11:50:00,111.38,111.44,111.18,111.24,58597.0,103.0385,103.094,102.8534,102.9089,58597.0
2023-03-02 11:55:00,111.22,111.23,111.13,111.16,27609.0,102.8904,102.8997,102.8072,102.8349,27609.0
2023-03-02 12:00:00,111.16,111.3,111.16,111.23,35868.0,102.8349,102.9644,102.8349,102.8997,35868.0
2023-03-02 12:05:00,111.24,111.27,111.1,111.14,28249.0,102.9089,102.9367,102.7794,102.8164,28249.0
2023-03-02 12:10:00,111.14,111.16,110.88,110.93,134529.0,102.8164,102.8349,102.5759,102.6222,134529.0
2023-03-02 12:15:00,110.92,110.95,110.6,110.69,163824.0,102.6129,102.6407,102.3169,102.4001,163824.0
2023-03-02 12:20:00,110.68,110.74,110.55,110.67,104431.0,102.3909,102.4464,102.2706,102.3816,104431.0
2023-03-02 12:25:00,110.66,110.71,110.61,110.62,66800.0,102.3724,102.4186,102.3261,102.3354,66800.0
2023-03-02 12:30:00,110.61,110.87,110.59,110.87,58572.0,102.3261,102.5666,102.3076,102.5666,58572.0
2023-03-02 12:35:00,110.87,110.94,110.68,110.7,113152.0,102.5666,102.6314,102.3909,102.4094,113152.0
2023-03-02 12:40:00,110.7,110.86,110.64,110.8,54317.0,102.4094,102.5574,102.3539,102.5019,54317.0
2023-03-02 12:45:00,110.8,110.91,110.78,110.89,41856.0,102.5019,102.6037,102.4834,102.5852,41856.0
2023-03-02 12:50:00,110.88,111.04,110.88,111.02,48587.0,102.5759,102.7239,102.5759,102.7054,48587.0
2023-03-02 12:55:00,111.03,111.13,111.01,111.06,67925.0,102.7147,102.8072,102.6962,102.7424,67925.0
2023-03-02 13:00:00,111.07,111.14,110.92,110.94,44993.0,102.7517,102.8164,102.6129,102.6314,44993.0
2023-03-02 13:05:00,110.91,110.91,110.65,110.7,46445.0,102.6037,102.6037,102.3631,102.4094,46445.0
2023-03-02 13:10:00,110.7,110.84,110.69,110.83,49902.0,102.4094,102.5389,102.4001,102.5296,49902.0
2023-03-02 13:15:00,110.83,110.85,110.67,110.72,19037.0,102.5296,102.5481,102.3816,102.4279,19037.0
2023-03-02 13:20:00,110.72,110.74,110.64,110.65,20957.0,102.4279,102.4464,102.3539,102.3631,20957.0
2023-03-02 13:25:00,110.66,110.69,110.59,110.66,32000.0,102.3724,102.4001,102.3076,102.3724,32000.0
2023-03-02 13:30:00,110.67,110.74,110.62,110.72,22511.0,102.3816,102.4464,102.3354,102.4279,22511.0
2023-03-02 13:35:00,110.74,111.06,110.73,110.84,81181.0,102.4464,102.7424,102.4371,102.5389,81181.0
2023-03-02 13:40:00,110.86,110.92,110.71,110.71,55600.0,102.5574,102.6129,102.4186,102.4186,55600.0
2023-03-02 13:45:00,110.73,110.73,110.59,110.63,64392.0,102.4371,102.4371,102.3076,102.3446,64392.0
2023-03-02 13:50:00,110.64,110.87,110.6,110.8,47958.0,102.3539,102.5666,102.3169,102.5019,47958.0
2023-03-02 13:55:00,110.81,111.07,110.8,111.04,71257.0,102.5111,102.7517,102.5019,102.7239,71257.0
2023-03-02 14:00:00,111.04,111.22,111.04,111.11,100505.0,102.7239,102.8904,102.7239,102.7887,100505.0
2023-03-02 14:05:00,111.1,111.17,111.08,111.11,63869.0,102.7794,102.8442,102.7609,102.7887,63869.0
2023-03-02 14:10:00,111.11,111.18,111.01,111.05,50228.0,102.7887,102.8534,102.6962,102.7332,50228.0
2023-03-02 14:15:00,111.06,111.15,110.99,111.15,43374.0,102.7424,102.8257,102.6777,102.8257,43374.0
2023-03-02 14:20:00,111.15,111.21,111.12,111.18,43011.0,102.8257,102.8812,102.7979,102.8534,43011.0
2023-03-02 14:25:00,111.18,111.23,111.12,111.2,44363.0,102.8534,102.8997,102.7979,102.8719,44363.0
2023-03-02 14:30:00,111.21,111.26,111.04,111.07,91113.0,102.8812,102.9274,102.7239,102.7517,91113.0
2023-03-02 14:35:00,111.07,111.09,110.96,111.05,72349.0,102.7517,102.7702,102.6499,102.7332,72349.0
2023-03-02 14:40:00,111.06,111.18,111.05,111.15,47077.0,102.7424,102.8534,102.7332,102.8257,47077.0
2023-03-02 14:45:00,111.16,111.16,111.08,111.13,38020.0,102.8349,102.8349,102.7609,102.8072,38020.0
2023-03-02 14:50:00,111.13,111.18,111.1,111.18,44732.0,102.8072,102.8534,102.7794,102.8534,44732.0
2023-03-02 14:55:00,111.19,111.38,111.17,111.33,60286.0,102.8627,103.0385,102.8442,102.9922,60286.0
2023-03-02 15:00:00,111.33,111.45,111.24,111.32,90647.0,102.9922,103.1032,102.9089,102.9829,90647.0
2023-03-02 15:05:00,111.32,111.35,111.22,111.3,36442.0,102.9829,103.0107,102.8904,102.9644,36442.0
2023-03-02 15:10:00,111.3,111.47,111.29,111.44,84865.0,102.9644,103.1217,102.9552,103.094,84865.0
2023-03-02 15:15:00,111.45,111.55,111.25,111.31,157453.0,103.1032,103.1957,102.9182,102.9737,157453.0
2023-03-02 15:20:00,111.3,111.44,111.25,111.41,46152.0,102.9644,103.094,102.9182,103.0662,46152.0
2023-03-02 15:25:00,111.42,111.57,111.41,111.51,45558.0,103.0755,103.2142,103.0662,103.1587,45558.0
2023-03-02 15:30:00,111.52,111.57,111.45,111.55,52180.0,103.168,103.2142,103.1032,103.1957,52180.0
2023-03-02 15:35:00,111.55,111.7,111.47,111.62,74271.0,103.1957,103.3345,103.1217,103.2605,74271.0
2023-03-02 15:40:00,111.62,111.63,111.47,111.49,71087.0,103.2605,103.2697,103.1217,103.1402,71087.0
2023-03-02 15:45:00,111.48,111.5,111.37,111.41,115805.0,103.131,103.1495,103.0292,103.0662,115805.0
2023-03-02 15:50:00,111.4,111.41,111.14,111.24,140139.0,103.057,103.0662,102.8164,102.9089,140139.0
2023-03-02 15:55:00,111.25,111.42,111.2,111.42,439757.0,102.9182,103.0755,102.8719,103.0755,439757.0
2023-03-03 09:30:00,110.05,110.5,109.95,110.07,467100.0,101.8081,102.2244,101.7156,101.8266,467100.0
2023-03-03 09:35:00,110.09,110.48,110.07,110.26,201040.0,101.8451,102.2059,101.8266,102.0023,201040.0
2023-03-03 09:40:00,110.28,110.72,110.25,110.57,199500.0,102.0208,102.4279,101.9931,102.2891,199500.0
2023-03-03 09:45:00,110.57,110.94,110.49,110.93,223463.0,102.2891,102.6314,102.2151,102.6222,223463.0
2023-03-03 09:50:00,110.94,111.48,110.84,111.33,219296.0,102.6314,103.131,102.5389,102.9922,219296.0
2023-03-03 09:55:00,111.32,111.36,111.08,111.31,159614.0,102.9829,103.02,102.7609,102.9737,159614.0
2023-03-03 10:00:00,111.31,111.65,111.12,111.51,166347.0,102.9737,103.2882,102.7979,103.1587,166347.0
2023-03-03 10:05:00,111.5,111.5,111.2,111.43,109703.0,103.1495,103.1495,102.8719,103.0847,109703.0
2023-03-03 10:10:00,111.43,111.67,111.42,111.62,116169.0,103.0847,103.3067,103.0755,103.2605,116169.0
2023-03-03 10:15:00,111.65,111.68,111.13,111.2,91314.0,103.2882,103.316,102.8072,102.8719,91314.0
2023-03-03 10:20:00,111.2,111.44,111.14,111.4,79636.0,102.8719,103.094,102.8164,103.057,79636.0
2023-03-03 10:25:00,111.39,111.54,111.15,111.2,99543.0,103.0477,103.1865,102.8257,102.8719,99543.0
2023-03-03 10:30:00,111.25,111.67,111.21,111.66,98585.0,102.9182,103.3067,102.8812,103.2975,98585.0
2023-03-03 10:35:00,111.65,111.78,111.52,111.75,78208.0,103.2882,103.4085,103.168,103.3807,78208.0
2023-03-03 10:40:00,111.74,111.78,111.6,111.67,68532.0,103.3715,103.4085,103.242,103.3067,68532.0
2023-03-03 10:45:00,111.71,111.85,111.56,111.61,79461.0,103.3437,103.4733,103.205,103.2512,79461.0
2023-03-03 10:50:00,111.62,111.7,111.56,111.69,38500.0,103.2605,103.3345,103.205,103.3252,38500.0
2023-03-03 10:55:00,111.69,111.87,111.69,111.85,70303.0,103.3252,103.4918,103.3252,103.4733,70303.0
2023-03-03 11:00:00,111.85,111.94,111.73,111.84,82457.0,103.4733,103.5565,103.3622,103.464,82457.0
2023-03-03 11:05:00,111.84,112.04,111.81,112.03,67083.0,103.464,103.649,103.4363,103.6398,67083.0
2023-03-03 11:10:00,112.05,112.05,111.92,111.96,68693.0,103.6583,103.6583,103.538,103.575,68693.0
2023-03-03 11:15:00,111.97,112.13,111.91,112.06,73846.0,103.5843,103.7323,103.5288,103.6675,73846.0
2023-03-03 11:20:00,112.06,112.08,111.87,111.98,52430.0,103.6675,103.686,103.4918,103.5935,52430.0
2023-03-03 11:25:00,111.99,112.29,111.99,112.19,87491.0,103.6028,103.8803,103.6028,103.7878,87491.0
2023-03-03 11:30:00,112.18,112.33,112.08,112.16,148466.0,103.7785,103.9173,103.686,103.76,148466.0
2023-03-03 11:35:00,112.16,112.34,112.16,112.22,59441.0,103.76,103.9266,103.76,103.8155,59441.0
2023-03-03 11:40:00,112.23,112.41,112.16,112.38,71213.0,103.8248,103.9913,103.76,103.9636,71213.0
2023-03-03 11:45:00,112.37,112.44,112.22,112.26,127484.0,103.9543,104.0191,103.8155,103.8525,127484.0
2023-03-03 11:50:00,112.26,112.44,112.23,112.42,55874.0,103.8525,104.0191,103.8248,104.0006,55874.0
2023-03-03 11:55:00,112.41,112.57,112.36,112.47,106773.0,103.9913,104.1393,103.9451,104.0468,106773.0
2023-03-03 12:00:00,112.47,112.53,112.45,112.5,65077.0,104.0468,104.1023,104.0283,104.0746,65077.0
2023-03-03 12:05:00,112.5,112.61,112.46,112.56,55102.0,104.0746,104.1763,104.0376,104.1301,55102.0
2023-03-03 12:10:00,112.56,112.69,112.49,112.56,88388.0,104.1301,104.2503,104.0653,104.1301,88388.0
2023-03-03 12:15:00,112.53,112.55,112.41,112.49,75775.0,104.1023,104.1208,103.9913,104.0653,75775.0
2023-03-03 12:20:00,112.48,112.56,112.45,112.47,50563.0,104.0561,104.1301,104.0283,104.0468,50563.0
2023-03-03 12:25:00,112.49,112.64,112.48,112.64,64442.0,104.0653,104.2041,104.0561,104.2041,64442.0
2023-03-03 12:30:00,112.65,112.68,112.43,112.46,43482.0,104.2133,104.2411,104.0098,104.0376,43482.0
2023-03-03 12:35:00,112.45,112.51,112.41,112.48,39136.0,104.0283,104.0838,103.9913,104.0561,39136.0
2023-03-03 12:40:00,112.51,112.62,112.49,112.61,42815.0,104.0838,104.1856,104.0653,104.1763,42815.0
2023-03-03 12:45:00,112.61,112.68,112.6,112.67,73946.0,104.1763,104.2411,104.1671,104.2318,73946.0
2023-03-03 12:50:00,112.67,112.75,112.62,112.75,80188.0,104.2318,104.3059,104.1856,104.3059,80188.0
2023-03-03 12:55:00,112.75,113.17,112.75,113.15,165281.0,104.3059,104.6944,104.3059,104.6759,165281.0
2023-03-03 13:00:00,113.16,113.2,112.98,113.0,142960.0,104.6851,104.7221,104.5186,104.5371,142960.0
2023-03-03 13:05:00,113.01,113.1,112.97,113.02,65912.0,104.5464,104.6296,104.5094,104.5556,65912.0
2023-03-03 13:10:00,113.02,113.02,112.95,112.96,61755.0,104.5556,104.5556,104.4909,104.5001,61755.0
2023-03-03 13:15:00,112.96,113.1,112.89,113.06,57607.0,104.5001,104.6296,104.4354,104.5926,57607.0
2023-03-03 13:20:00,113.06,113.11,113.02,113.1,55067.0,104.5926,104.6389,104.5556,104.6296,55067.0
2023-03-03 13:25:00,113.11,113.14,113.05,113.1,76549.0,104.6389,104.6666,104.5834,104.6296,76549.0
2023-03-03 13:30:00,113.1,113.14,112.93,112.96,59146.0,104.6296,104.6666,104.4724,104.5001,59146.0
2023-03-03 13:35:00,112.95,113.03,112.92,112.96,57551.0,104.4909,104.5649,104.4631,104.5001,57551.0
2023-03-03 13:40:00,112.96,112.99,112.86,112.9,104504.0,104.5001,104.5279,104.4076,104.4446,104504.0
2023-03-03 13:45:00,112.91,112.95,112.86,112.93,38447.0,104.4539,104.4909,104.4076,104.4724,38447.0
2023-03-03 13:50:00,112.94,112.95,112.77,112.78,46350.0,104.4816,104.4909,104.3244,104.3336,46350.0
2023-03-03 13:55:00,112.78,112.85,112.76,112.81,40799.0,104.3336,104.3984,104.3151,104.3614,40799.0
2023-03-03 14:00:00,112.82,112.86,112.77,112.77,53276.0,104.3706,104.4076,104.3244,104.3244,53276.0
2023-03-03 14:05:00,112.76,112.84,112.74,112.83,39126.0,104.3151,104.3891,104.2966,104.3799,39126.0
2023-03-03 14:10:00,112.83,113.0,112.82,113.0,72782.0,104.3799,104.5371,104.3706,104.5371,72782.0
2023-03-03 14:15:00,113.0,113.0,112.9,112.9,51789.0,104.5371,104.5371,104.4446,104.4446,51789.0
2023-03-03 14:20:00,112.91,112.99,112.87,112.97,69753.0,104.4539,104.5279,104.4169,104.5094,69753.0
2023-03-03 14:25:00,112.96,113.18,112.94,113.18,95238.0,104.5001,104.7036,104.4816,104.7036,95238.0
2023-03-03 14:30:00,113.18,113.21,113.12,113.15,109115.0,104.7036,104.7314,104.6481,104.6759,109115.0
2023-03-03 14:35:00,113.15,113.19,113.12,113.13,58479.0,104.6759,104.7129,104.6481,104.6574,58479.0
2023-03-03 14:40:00,113.13,113.31,113.12,113.24,116609.0,104.6574,104.8239,104.6481,104.7592,116609.0
2023-03-03 14:45:00,113.24,113.26,113.14,113.21,49388.0,104.7592,104.7777,104.6666,104.7314,49388.0
2023-03-03 14:50:00,113.21,113.26,113.12,113.14,60177.0,104.7314,104.7777,104.6481,104.6666,60177.0
2023-03-03 14:55:00,113.12,113.19,113.12,113.12,83360.0,104.6481,104.7129,104.6481,104.6481,83360.0
2023-03-03 15:00:00,113.15,113.31,113.1,113.31,68047.0,104.6759,104.8239,104.6296,104.8239,68047.0
2023-03-03 15:05:00,113.31,113.36,113.22,113.34,111201.0,104.8239,104.8702,104.7407,104.8517,111201.0
2023-03-03 15:10:00,113.34,113.37,113.25,113.29,70060.0,104.8517,104.8794,104.7684,104.8054,70060.0
2023-03-03 15:15:00,113.28,113.37,113.2,113.24,129761.0,104.7962,104.8794,104.7221,104.7592,129761.0
2023-03-03 15:20:00,113.24,113.3,113.05,113.05,116312.0,104.7592,104.8147,104.5834,104.5834,116312.0
2023-03-03 15:25:00,113.04,113.04,112.86,112.98,135141.0,104.5741,104.5741,104.4076,104.5186,135141.0
2023-03-03 15:30:00,112.97,113.02,112.84,112.87,137026.0,104.5094,104.5556,104.3891,104.4169,137026.0
2023-03-03 15:35:00,112.87,112.89,112.78,112.84,143929.0,104.4169,104.4354,104.3336,104.3891,143929.0
2023-03-03 15:40:00,112.85,112.87,112.7,112.71,151929.0,104.3984,104.4169,104.2596,104.2688,151929.0
2023-03-03 15:45:00,112.7,112.72,112.52,112.6,199705.0,104.2596,104.2781,104.0931,104.1671,199705.0
2023-03-03 15:50:00,112.61,112.75,112.6,112.71,237180.0,104.1763,104.3059,104.1671,104.2688,237180.0
2023-03-03 15:55:00,112.72,112.86,112.61,112.8,616578.0,104.2781,104.4076,104.1763,104.3521,616578.0
2023-03-06 09:30:00,111.99,112.26,111.87,112.14,291099.0,103.6028,103.8525,103.4918,103.7415,291099.0
2023-03-06 09:35:00,112.12,112.49,112.02,112.26,165329.0,103.723,104.0653,103.6305,103.8525,165329.0
2023-03-06 09:40:00,112.23,112.52,112.01,112.37,164987.0,103.8248,104.0931,103.6213,103.9543,164987.0
2023-03-06 09:45:00,112.38,112.59,112.38,112.57,102046.0,103.9636,104.1578,103.9636,104.1393,102046.0
2023-03-06 09:50:00,112.58,112.63,112.11,112.16,113650.0,104.1486,104.1948,103.7138,103.76,113650.0
2023-03-06 09:55:00,112.19,112.36,112.14,112.35,80451.0,103.7878,103.9451,103.7415,103.9358,80451.0
2023-03-06 10:00:00,112.33,112.46,112.2,112.32,160456.0,103.9173,104.0376,103.797,103.9081,160456.0
2023-03-06 10:05:00,112.3,112.52,112.23,112.44,121923.0,103.8896,104.0931,103.8248,104.0191,121923.0
2023-03-06 10:10:00,112.45,112.52,112.31,112.31,94751.0,104.0283,104.0931,103.8988,103.8988,94751.0
2023-03-06 10:15:00,112.3,112.4,112.14,112.28,92050.0,103.8896,103.9821,103.7415,103.8711,92050.0
2023-03-06 10:20:00,112.3,112.53,112.27,112.52,76442.0,103.8896,104.1023,103.8618,104.0931,76442.0
2023-03-06 10:25:00,112.53,112.65,112.47,112.57,85970.0,104.1023,104.2133,104.0468,104.1393,85970.0
2023-03-06 10:30:00,112.58,112.78,112.58,112.7,113321.0,104.1486,104.3336,104.1486,104.2596,113321.0
2023-03-06 10:35:00,112.69,112.71,112.55,112.57,109561.0,104.2503,104.2688,104.1208,104.1393,109561.0
2023-03-06 10:40:00,112.58,112.83,112.57,112.82,89946.0,104.1486,104.3799,104.1393,104.3706,89946.0
2023-03-06 10:45:00,112.82,112.91,112.66,112.72,150983.0,104.3706,104.4539,104.2226,104.2781,150983.0
2023-03-06 10:50:00,112.72,112.76,112.65,112.76,115089.0,104.2781,104.3151,104.2133,104.3151,115089.0
2023-03-06 10:55:00,112.77,112.8,112.35,112.35,173781.0,104.3244,104.3521,103.9358,103.9358,173781.0
2023-03-06 11:00:00,112.35,112.62,112.35,112.59,82420.0,103.9358,104.1856,103.9358,104.1578,82420.0
2023-03-06 11:05:00,112.6,112.61,112.38,112.4,67380.0,104.1671,104.1763,103.9636,103.9821,67380.0
2023-03-06 11:10:00,112.39,112.54,112.35,112.5,90683.0,103.9728,104.1116,103.9358,104.0746,90683.0
2023-03-06 11:15:00,112.5,112.77,112.5,112.76,74445.0,104.0746,104.3244,104.0746,104.3151,74445.0
2023-03-06 11:20:00,112.76,112.79,112.68,112.77,105100.0,104.3151,104.3429,104.2411,104.3244,105100.0
2023-03-06 11:25:00,112.77,112.89,112.72,112.85,108431.0,104.3244,104.4354,104.2781,104.3984,108431.0
2023-03-06 11:30:00,112.86,113.15,112.86,113.04,183607.0,104.4076,104.6759,104.4076,104.5741,183607.0
2023-03-06 11:35:00,113.04,113.13,112.93,112.97,131062.0,104.5741,104.6574,104.4724,104.5094,131062.0
2023-03-06 11:40:00,112.96,112.98,112.8,112.89,78675.0,104.5001,104.5186,104.3521,104.4354,78675.0
2023-03-06 11:45:00,112.89,113.21,112.88,113.17,76650.0,104.4354,104.7314,104.4261,104.6944,76650.0
2023-03-06 11:50:00,113.17,113.2,113.06,113.2,61120.0,104.6944,104.7221,104.5926,104.7221,61120.0
2023-03-06 11:55:00,113.19,113.28,113.17,113.25,66149.0,104.7129,104.7962,104.6944,104.7684,66149.0
2023-03-06 12:00:00,113.26,113.48,113.24,113.47,76701.0,104.7777,104.9812,104.7592,104.9719,76701.0
2023-03-06 12:05:00,113.48,113.5,113.31,113.47,73120.0,104.9812,104.9997,104.8239,104.9719,73120.0
2023-03-06 12:10:00,113.48,113.57,113.42,113.47,143632.0,104.9812,105.0644,104.9257,104.9719,143632.0
2023-03-06 12:15:00,113.47,113.69,113.47,113.62,86923.0,104.9719,105.1755,104.9719,105.1107,86923.0
2023-03-06 12:20:00,113.6,113.62,113.36,113.42,104718.0,105.0922,105.1107,104.8702,104.9257,104718.0
2023-03-06 12:25:00,113.44,113.5,113.36,113.49,46838.0,104.9442,104.9997,104.8702,104.9904,46838.0
2023-03-06 12:30:00,113.48,113.58,113.39,113.43,104939.0,104.9812,105.0737,104.8979,104.9349,104939.0
2023-03-06 12:35:00,113.42,113.52,113.37,113.5,58422.0,104.9257,105.0182,104.8794,104.9997,58422.0
2023-03-06 12:40:00,113.5,113.62,113.5,113.62,52329.0,104.9997,105.1107,104.9997,105.1107,52329.0
2023-03-06 12:45:00,113.62,113.66,113.52,113.56,53446.0,105.1107,105.1477,105.0182,105.0552,53446.0
2023-03-06 12:50:00,113.56,113.61,113.3,113.35,133969.0,105.0552,105.1014,104.8147,104.8609,133969.0
2023-03-06 12:55:00,113.35,113.39,113.16,113.38,138269.0,104.8609,104.8979,104.6851,104.8887,138269.0
2023-03-06 13:00:00,113.39,113.48,113.34,113.42,51727.0,104.8979,104.9812,104.8517,104.9257,51727.0
2023-03-06 13:05:00,113.43,113.48,113.24,113.25,80419.0,104.9349,104.9812,104.7592,104.7684,80419.0
2023-03-06 13:10:00,113.24,113.38,113.24,113.34,51112.0,104.7592,104.8887,104.7592,104.8517,51112.0
2023-03-06 13:15:00,113.34,113.38,113.29,113.37,51712.0,104.8517,104.8887,104.8054,104.8794,51712.0
2023-03-06 13:20:00,113.37,113.39,113.26,113.27,46286.0,104.8794,104.8979,104.7777,104.7869,46286.0
2023-03-06 13:25:00,113.27,113.38,113.2,113.34,40121.0,104.7869,104.8887,104.7221,104.8517,40121.0
2023-03-06 13:30:00,113.32,113.36,113.29,113.31,54945.0,104.8332,104.8702,104.8054,104.8239,54945.0
2023-03-06 13:35:00,113.32,113.34,113.24,113.28,45749.0,104.8332,104.8517,104.7592,104.7962,45749.0
2023-03-06 13:40:00,113.3,113.38,113.29,113.35,40632.0,104.8147,104.8887,104.8054,104.8609,40632.0
2023-03-06 13:45:00,113.36,113.37,113.28,113.32,34152.0,104.8702,104.8794,104.7962,104.8332,34152.0
2023-03-06 13:50:00,113.32,113.32,113.14,113.25,64749.0,104.8332,104.8332,104.6666,104.7684,64749.0
2023-03-06 13:55:00,113.25,113.26,113.06,113.26,76803.0,104.7684,104.7777,104.5926,104.7777,76803.0
2023-03-06 14:00:00,113.26,113.32,113.18,113.21,96347.0,104.7777,104.8332,104.7036,104.7314,96347.0
2023-03-06 14:05:00,113.2,113.27,113.14,113.17,68232.0,104.7221,104.7869,104.6666,104.6944,68232.0
2023-03-06 14:10:00,113.18,113.22,113.12,113.2,79207.0,104.7036,104.7407,104.6481,104.7221,79207.0
2023-03-06 14:15:00,113.2,113.23,113.08,113.23,59881.0,104.7221,104.7499,104.6111,104.7499,59881.0
2023-03-06 14:20:00,113.23,113.48,113.21,113.46,81590.0,104.7499,104.9812,104.7314,104.9627,81590.0
2023-03-06 14:25:00,113.46,113.66,113.45,113.65,144857.0,104.9627,105.1477,104.9534,105.1384,144857.0
2023-03-06 14:30:00,113.66,113.76,113.6,113.64,99522.0,105.1477,105.2402,105.0922,105.1292,99522.0
2023-03-06 14:35:00,113.64,113.74,113.59,113.72,143439.0,105.1292,105.2217,105.0829,105.2032,143439.0
2023-03-06 14:40:00,113.72,113.76,113.56,113.67,167547.0,105.2032,105.2402,105.0552,105.157,167547.0
2023-03-06 14:45:00,113.67,113.68,113.55,113.65,66428.0,105.157,105.1662,105.0459,105.1384,66428.0
2023-03-06 14:50:00,113.66,113.77,113.63,113.71,109465.0,105.1477,105.2495,105.1199,105.194,109465.0
2023-03-06 14:55:00,113.7,113.79,113.61,113.65,81535.0,105.1847,105.268,105.1014,105.1384,81535.0
2023-03-06 15:00:00,113.66,113.68,113.48,113.54,104382.0,105.1477,105.1662,104.9812,105.0367,104382.0
2023-03-06 15:05:00,113.56,113.64,113.54,113.64,52420.0,105.0552,105.1292,105.0367,105.1292,52420.0
2023-03-06 15:10:00,113.63,113.67,113.3,113.32,92666.0,105.1199,105.157,104.8147,104.8332,92666.0
2023-03-06 15:15:00,113.32,113.4,113.29,113.39,86949.0,104.8332,104.9072,104.8054,104.8979,86949.0
2023-03-06 15:20:00,113.37,113.39,113.19,113.26,91487.0,104.8794,104.8979,104.7129,104.7777,91487.0
2023-03-06 15:25:00,113.26,113.36,113.25,113.34,83489.0,104.7777,104.8702,104.7684,104.8517,83489.0
2023-03-06 15:30:00,113.34,113.47,113.32,113.45,118642.0,104.8517,104.9719,104.8332,104.9534,118642.0
2023-03-06 15:35:00,113.45,113.46,113.32,113.38,128649.0,104.9534,104.9627,104.8332,104.8887,128649.0
2023-03-06 15:40:00,113.38,113.52,113.31,113.48,123402.0,104.8887,105.0182,104.8239,104.9812,123402.0
2023-03-06 15:45:00,113.49,113.64,113.48,113.62,160997.0,104.9904,105.1292,104.9812,105.1107,160997.0
2023-03-06 15:50:00,113.61,113.73,113.56,113.6,264031.0,105.1014,105.2125,105.0552,105.0922,264031.0
2023-03-06 15:55:00,113.6,113.84,113.59,113.8,725581.0,105.0922,105.3142,105.0829,105.2772,725581.0
2023-03-07 09:30:00,112.81,113.17,112.71,112.94,357752.0,104.3614,104.6944,104.2688,104.4816,357752.0
2023-03-07 09:35:00,112.93,112.97,112.45,112.51,178143.0,104.4724,104.5094,104.0283,104.0838,178143.0
2023-03-07 09:40:00,112.53,112.81,112.46,112.76,185364.0,104.1023,104.3614,104.0376,104.3151,185364.0
2023-03-07 09:45:00,112.78,112.79,112.42,112.49,214863.0,104.3336,104.3429,104.0006,104.0653,214863.0
2023-03-07 09:50:00,112.49,112.63,112.37,112.6,112063.0,104.0653,104.1948,103.9543,104.1671,112063.0
2023-03-07 09:55:00,112.61,112.87,112.6,112.73,117898.0,104.1763,104.4169,104.1671,104.2873,117898.0
2023-03-07 10:00:00,112.74,112.82,112.08,112.22,219743.0,104.2966,104.3706,103.686,103.8155,219743.0
2023-03-07 10:05:00,112.21,112.28,111.83,111.9,142980.0,103.8063,103.8711,103.4548,103.5195,142980.0
2023-03-07 10:10:00,111.9,112.15,111.75,112.09,197076.0,103.5195,103.7508,103.3807,103.6953,197076.0
2023-03-07 10:15:00,112.09,112.31,111.92,112.18,136484.0,103.6953,103.8988,103.538,103.7785,136484.0
2023-03-07 10:20:00,112.2,112.77,112.16,112.71,117801.0,103.797,104.3244,103.76,104.2688,117801.0
2023-03-07 10:25:00,112.7,112.71,112.45,112.61,65240.0,104.2596,104.2688,104.0283,104.1763,65240.0
2023-03-07 10:30:00,112.6,112.93,112.5,112.84,121812.0,104.1671,104.4724,104.0746,104.3891,121812.0
2023-03-07 10:35:00,112.83,113.09,112.82,112.9,105563.0,104.3799,104.6204,104.3706,104.4446,105563.0
2023-03-07 10:40:00,112.92,113.0,112.69,112.73,80552.0,104.4631,104.5371,104.2503,104.2873,80552.0
2023-03-07 10:45:00,112.73,112.78,112.53,112.71,109082.0,104.2873,104.3336,104.1023,104.2688,109082.0
2023-03-07 10:50:00,112.72,112.73,112.17,112.31,134588.0,104.2781,104.2873,103.7693,103.8988,134588.0
2023-03-07 10:55:00,112.29,112.38,112.13,112.2,79710.0,103.8803,103.9636,103.7323,103.797,79710.0
2023-03-07 11:00:00,112.16,112.37,112.14,112.31,91632.0,103.76,103.9543,103.7415,103.8988,91632.0
2023-03-07 11:05:00,112.32,112.38,112.09,112.19,51124.0,103.9081,103.9636,103.6953,103.7878,51124.0
2023-03-07 11:10:00,112.2,112.47,112.2,112.29,114740.0,103.797,104.0468,103.797,103.8803,114740.0
2023-03-07 11:15:00,112.29,112.67,112.24,112.64,86433.0,103.8803,104.2318,103.834,104.2041,86433.0
2023-03-07 11:20:00,112.68,112.71,112.42,112.44,72214.0,104.2411,104.2688,104.0006,104.0191,72214.0
2023-03-07 11:25:00,112.42,112.47,112.1,112.16,176863.0,104.0006,104.0468,103.7045,103.76,176863.0
2023-03-07 11:30:00,112.15,112.37,112.13,112.21,79297.0,103.7508,103.9543,103.7323,103.8063,79297.0
2023-03-07 11:35:00,112.2,112.52,112.15,112.47,79898.0,103.797,104.0931,103.7508,104.0468,79898.0
2023-03-07 11:40:00,112.49,112.55,112.26,112.52,90713.0,104.0653,104.1208,103.8525,104.0931,90713.0
2023-03-07 11:45:00,112.52,112.63,112.45,112.59,48069.0,104.0931,104.1948,104.0283,104.1578,48069.0
2023-03-07 11:50:00,112.61,112.65,112.36,112.36,88998.0,104.1763,104.2133,103.9451,103.9451,88998.0
2023-03-07 11:55:00,112.38,112.41,112.3,112.35,56437.0,103.9636,103.9913,103.8896,103.9358,56437.0
2023-03-07 12:00:00,112.34,112.59,112.33,112.52,92606.0,103.9266,104.1578,103.9173,104.0931,92606.0
2023-03-07 12:05:00,112.52,112.59,112.47,112.51,31257.0,104.0931,104.1578,104.0468,104.0838,31257.0
2023-03-07 12:10:00,112.5,112.61,112.46,112.55,41705.0,104.0746,104.1763,104.0376,104.1208,41705.0
2023-03-07 12:15:00,112.56,112.7,112.5,112.7,42366.0,104.1301,104.2596,104.0746,104.2596,42366.0
2023-03-07 12:20:00,112.71,112.95,112.69,112.79,103940.0,104.2688,104.4909,104.2503,104.3429,103940.0
2023-03-07 12:25:00,112.82,112.96,112.65,112.66,69031.0,104.3706,104.5001,104.2133,104.2226,69031.0
2023-03-07 12:30:00,112.66,112.68,112.5,112.55,52109.0,104.2226,104.2411,104.0746,104.1208,52109.0
2023-03-07 12:35:00,112.53,112.58,112.41,112.48,52317.0,104.1023,104.1486,103.9913,104.0561,52317.0
2023-03-07 12:40:00,112.49,112.53,112.38,112.42,25280.0,104.0653,104.1023,103.9636,104.0006,25280.0
2023-03-07 12:45:00,112.43,112.45,112.33,112.4,33591.0,104.0098,104.0283,103.9173,103.9821,33591.0
2023-03-07 12:50:00,112.4,112.48,112.35,112.38,53296.0,103.9821,104.0561,103.9358,103.9636,53296.0
2023-03-07 12:55:00,112.38,112.47,112.36,112.42,65903.0,103.9636,104.0468,103.9451,104.0006,65903.0
2023-03-07 13:00:00,112.42,112.44,112.14,112.14,66555.0,104.0006,104.0191,103.7415,103.7415,66555.0
2023-03-07 13:05:00,112.15,112.15,112.04,112.11,62362.0,103.7508,103.7508,103.649,103.7138,62362.0
2023-03-07 13:10:00,112.11,112.17,112.04,112.08,40005.0,103.7138,103.7693,103.649,103.686,40005.0
2023-03-07 13:15:00,112.07,112.11,111.96,112.05,53723.0,103.6768,103.7138,103.575,103.6583,53723.0
2023-03-07 13:20:00,112.04,112.06,111.93,111.95,44984.0,103.649,103.6675,103.5473,103.5658,44984.0
2023-03-07 13:25:00,111.94,111.99,111.86,111.92,47450.0,103.5565,103.6028,103.4825,103.538,47450.0
2023-03-07 13:30:00,111.93,112.04,111.82,111.84,54907.0,103.5473,103.649,103.4455,103.464,54907.0
2023-03-07 13:35:00,111.83,111.9,111.76,111.79,52672.0,103.4548,103.5195,103.39,103.4177,52672.0
2023-03-07 13:40:00,111.8,111.82,111.75,111.77,62810.0,103.427,103.4455,103.3807,103.3992,62810.0
2023-03-07 13:45:00,111.77,111.82,111.58,111.66,63232.0,103.3992,103.4455,103.2235,103.2975,63232.0
2023-03-07 13:50:00,111.64,111.68,111.44,111.44,94787.0,103.279,103.316,103.094,103.094,94787.0
2023-03-07 13:55:00,111.45,111.53,111.42,111.46,59242.0,103.1032,103.1772,103.0755,103.1125,59242.0
2023-03-07 14:00:00,111.46,111.52,111.38,111.42,109388.0,103.1125,103.168,103.0385,103.0755,109388.0
2023-03-07 14:05:00,111.42,111.56,111.39,111.46,55286.0,103.0755,103.205,103.0477,103.1125,55286.0
2023-03-07 14:10:00,111.47,111.54,111.42,111.47,47477.0,103.1217,103.1865,103.0755,103.1217,47477.0
2023-03-07 14:15:00,111.46,111.65,111.4,111.63,65170.0,103.1125,103.2882,103.057,103.2697,65170.0
2023-03-07 14:20:00,111.63,111.63,111.41,111.44,56281.0,103.2697,103.2697,103.0662,103.094,56281.0
2023-03-07 14:25:00,111.45,111.49,111.36,111.36,91432.0,103.1032,103.1402,103.02,103.02,91432.0
2023-03-07 14:30:00,111.38,111.43,111.26,111.32,58398.0,103.0385,103.0847,102.9274,102.9829,58398.0
2023-03-07 14:35:00,111.31,111.37,111.24,111.3,89303.0,102.9737,103.0292,102.9089,102.9644,89303.0
2023-03-07 14:40:00,111.29,111.34,111.17,111.19,178721.0,102.9552,103.0015,102.8442,102.8627,178721.0
2023-03-07 14:45:00,111.2,111.32,111.2,111.3,97248.0,102.8719,102.9829,102.8719,102.9644,97248.0
2023-03-07 14:50:00,111.29,111.35,111.27,111.31,54945.0,102.9552,103.0107,102.9367,102.9737,54945.0
2023-03-07 14:55:00,111.32,111.33,111.21,111.21,66998.0,102.9829,102.9922,102.8812,102.8812,66998.0
2023-03-07 15:00:00,111.22,111.46,111.18,111.4,87796.0,102.8904,103.1125,102.8534,103.057,87796.0
2023-03-07 15:05:00,111.41,111.53,111.4,111.42,57482.0,103.0662,103.1772,103.057,103.0755,57482.0
2023-03-07 15:10:00,111.41,111.53,111.4,111.51,50564.0,103.0662,103.1772,103.057,103.1587,50564.0
2023-03-07 15:15:00,111.51,111.52,111.46,111.48,55493.0,103.1587,103.168,103.1125,103.131,55493.0
2023-03-07 15:20:00,111.48,111.53,111.39,111.43,70899.0,103.131,103.1772,103.0477,103.0847,70899.0
2023-03-07 15:25:00,111.43,111.44,111.36,111.41,53848.0,103.0847,103.094,103.02,103.0662,53848.0
2023-03-07 15:30:00,111.41,111.71,111.4,111.64,110391.0,103.0662,103.3437,103.057,103.279,110391.0
2023-03-07 15:35:00,111.66,111.73,111.55,111.66,80411.0,103.2975,103.3622,103.1957,103.2975,80411.0
2023-03-07 15:40:00,111.66,111.73,111.48,111.48,141775.0,103.2975,103.3622,103.131,103.131,141775.0
2023-03-07 15:45:00,111.49,111.58,111.42,111.47,183150.0,103.1402,103.2235,103.0755,103.1217,183150.0
2023-03-07 15:50:00,111.47,111.56,111.39,111.53,226976.0,103.1217,103.205,103.0477,103.1772,226976.0
2023-03-07 15:55:00,111.53,111.65,111.51,111.62,509037.0,103.1772,103.2882,103.1587,103.2605,509037.0
2023-03-08 09:30:00,111.23,112.07,111.07,111.85,353872.0,102.8997,103.6768,102.7517,103.4733,353872.0
2023-03-08 09:35:00,111.84,112.05,111.81,111.94,148331.0,103.464,103.6583,103.4363,103.5565,148331.0
2023-03-08 09:40:00,111.92,112.16,111.85,111.86,163915.0,103.538,103.76,103.4733,103.4825,163915.0
2023-03-08 09:45:00,111.88,112.29,111.73,112.29,148461.0,103.501,103.8803,103.3622,103.8803,148461.0
2023-03-08 09:50:00,112.3,112.37,112.07,112.26,108459.0,103.8896,103.9543,103.6768,103.8525,108459.0
2023-03-08 09:55:00,112.28,112.42,112.17,112.18,91105.0,103.8711,104.0006,103.7693,103.7785,91105.0
2023-03-08 10:00:00,112.19,112.23,111.74,112.06,158420.0,103.7878,103.8248,103.3715,103.6675,158420.0
2023-03-08 10:05:00,112.04,112.19,111.94,112.01,75496.0,103.649,103.7878,103.5565,103.6213,75496.0
2023-03-08 10:10:00,112.01,112.19,111.94,111.95,83559.0,103.6213,103.7878,103.5565,103.5658,83559.0
2023-03-08 10:15:00,111.96,111.96,111.48,111.5,143903.0,103.575,103.575,103.131,103.1495,143903.0
2023-03-08 10:20:00,111.51,111.78,111.25,111.77,109217.0,103.1587,103.4085,102.9182,103.3992,109217.0
2023-03-08 10:25:00,111.75,111.79,111.55,111.58,85622.0,103.3807,103.4177,103.1957,103.2235,85622.0
2023-03-08 10:30:00,111.56,111.96,111.55,111.9,166222.0,103.205,103.575,103.1957,103.5195,166222.0
2023-03-08 10:35:00,111.9,112.0,111.7,111.73,109691.0,103.5195,103.612,103.3345,103.3622,109691.0
2023-03-08 10:40:00,111.73,111.75,111.42,111.46,114730.0,103.3622,103.3807,103.0755,103.1125,114730.0
2023-03-08 10:45:00,111.46,111.5,111.27,111.29,85113.0,103.1125,103.1495,102.9367,102.9552,85113.0
2023-03-08 10:50:00,111.27,111.33,111.01,111.05,128613.0,102.9367,102.9922,102.6962,102.7332,128613.0
2023-03-08 10:55:00,111.05,111.05,110.74,110.85,155323.0,102.7332,102.7332,102.4464,102.5481,155323.0
2023-03-08 11:00:00,110.85,110.98,110.68,110.77,130643.0,102.5481,102.6684,102.3909,102.4741,130643.0
2023-03-08 11:05:00,110.77,110.9,110.74,110.76,78114.0,102.4741,102.5944,102.4464,102.4649,78114.0
2023-03-08 11:10:00,110.76,110.85,110.38,110.43,213195.0,102.4649,102.5481,102.1133,102.1596,213195.0
2023-03-08 11:15:00,110.43,110.58,110.33,110.55,118648.0,102.1596,102.2984,102.0671,102.2706,118648.0
2023-03-08 11:20:00,110.55,110.77,110.45,110.72,125329.0,102.2706,102.4741,102.1781,102.4279,125329.0
2023-03-08 11:25:00,110.74,110.83,110.61,110.69,73128.0,102.4464,102.5296,102.3261,102.4001,73128.0
2023-03-08 11:30:00,110.69,110.75,110.4,110.4,108567.0,102.4001,102.4556,102.1318,102.1318,108567.0
2023-03-08 11:35:00,110.36,110.38,110.12,110.16,209150.0,102.0948,102.1133,101.8728,101.9098,209150.0
2023-03-08 11:40:00,110.16,110.27,110.05,110.14,127933.0,101.9098,102.0116,101.8081,101.8913,127933.0
2023-03-08 11:45:00,110.16,110.5,110.16,110.44,114978.0,101.9098,102.2244,101.9098,102.1689,114978.0
2023-03-08 11:50:00,110.45,110.46,109.89,109.89,227629.0,102.1781,102.1874,101.66,101.66,227629.0
2023-03-08 11:55:00,109.89,109.91,109.57,109.68,170407.0,101.66,101.6785,101.364,101.4658,170407.0
2023-03-08 12:00:00,109.69,109.89,109.64,109.75,92529.0,101.475,101.66,101.4288,101.5305,92529.0
2023-03-08 12:05:00,109.75,109.76,109.37,109.38,152966.0,101.5305,101.5398,101.179,101.1882,152966.0
2023-03-08 12:10:00,109.39,109.49,109.29,109.34,139005.0,101.1975,101.29,101.105,101.1512,139005.0
2023-03-08 12:15:00,109.35,109.54,109.28,109.51,228487.0,101.1605,101.3363,101.0957,101.3085,228487.0
2023-03-08 12:20:00,109.5,109.56,109.39,109.54,82334.0,101.2993,101.3548,101.1975,101.3363,82334.0
2023-03-08 12:25:00,109.53,109.6,109.48,109.57,66434.0,101.327,101.3918,101.2808,101.364,66434.0
2023-03-08 12:30:00,109.58,109.76,109.56,109.73,93782.0,101.3733,101.5398,101.3548,101.512,93782.0
2023-03-08 12:35:00,109.73,109.93,109.72,109.83,95469.0,101.512,101.697,101.5028,101.6045,95469.0
2023-03-08 12:40:00,109.84,109.88,109.74,109.79,59470.0,101.6138,101.6508,101.5213,101.5675,59470.0
2023-03-08 12:45:00,109.79,109.85,109.74,109.84,67838.0,101.5675,101.623,101.5213,101.6138,67838.0
2023-03-08 12:50:00,109.82,109.92,109.74,109.88,54431.0,101.5953,101.6878,101.5213,101.6508,54431.0
2023-03-08 12:55:00,109.88,109.89,109.74,109.81,63032.0,101.6508,101.66,101.5213,101.586,63032.0
2023-03-08 13:00:00,109.8,109.82,109.59,109.66,57979.0,101.5768,101.5953,101.3825,101.4473,57979.0
2023-03-08 13:05:00,109.65,109.72,109.51,109.56,75583.0,101.438,101.5028,101.3085,101.3548,75583.0
2023-03-08 13:10:00,109.56,109.7,109.46,109.61,71486.0,101.3548,101.4843,101.2622,101.401,71486.0
2023-03-08 13:15:00,109.6,109.62,109.48,109.55,45174.0,101.3918,101.4103,101.2808,101.3455,45174.0
2023-03-08 13:20:00,109.55,109.62,109.5,109.51,26187.0,101.3455,101.4103,101.2993,101.3085,26187.0
2023-03-08 13:25:00,109.52,109.52,109.29,109.32,51314.0,101.3178,101.3178,101.105,101.1327,51314.0
2023-03-08 13:30:00,109.31,109.49,109.27,109.45,74822.0,101.1235,101.29,101.0865,101.253,74822.0
2023-03-08 13:35:00,109.44,109.6,109.41,109.59,56082.0,101.2437,101.3918,101.216,101.3825,56082.0
2023-03-08 13:40:00,109.6,109.65,109.52,109.59,66025.0,101.3918,101.438,101.3178,101.3825,66025.0
2023-03-08 13:45:00,109.55,109.67,109.52,109.6,50053.0,101.3455,101.4565,101.3178,101.3918,50053.0
2023-03-08 13:50:00,109.59,109.82,109.58,109.81,50198.0,101.3825,101.5953,101.3733,101.586,50198.0
2023-03-08 13:55:00,109.82,109.84,109.69,109.77,57976.0,101.5953,101.6138,101.475,101.549,57976.0
2023-03-08 14:00:00,109.78,109.93,109.78,109.82,48879.0,101.5583,101.697,101.5583,101.5953,48879.0
2023-03-08 14:05:00,109.81,109.86,109.73,109.83,53889.0,101.586,101.6323,101.512,101.6045,53889.0
2023-03-08 14:10:00,109.82,109.87,109.79,109.79,51495.0,101.5953,101.6415,101.5675,101.5675,51495.0
2023-03-08 14:15:00,109.78,109.91,109.77,109.9,49688.0,101.5583,101.6785,101.549,101.6693,49688.0
2023-03-08 14:20:00,109.89,109.93,109.81,109.82,40774.0,101.66,101.697,101.586,101.5953,40774.0
2023-03-08 14:25:00,109.81,109.94,109.77,109.9,47322.0,101.586,101.7063,101.549,101.6693,47322.0
2023-03-08 14:30:00,109.9,110.02,109.85,109.92,100588.0,101.6693,101.7803,101.623,101.6878,100588.0
2023-03-08 14:35:00,109.91,109.95,109.83,109.83,48704.0,101.6785,101.7156,101.6045,101.6045,48704.0
2023-03-08 14:40:00,109.83,109.83,109.74,109.75,43908.0,101.6045,101.6045,101.5213,101.5305,43908.0
2023-03-08 14:45:00,109.74,109.79,109.59,109.59,93531.0,101.5213,101.5675,101.3825,101.3825,93531.0
2023-03-08 14:50:00,109.59,109.62,109.51,109.61,90731.0,101.3825,101.4103,101.3085,101.401,90731.0
2023-03-08 14:55:00,109.6,109.64,109.42,109.42,133790.0,101.3918,101.4288,101.2252,101.2252,133790.0
2023-03-08 15:00:00,109.44,109.51,109.35,109.44,109673.0,101.2437,101.3085,101.1605,101.2437,109673.0
2023-03-08 15:05:00,109.43,109.47,109.34,109.45,81929.0,101.2345,101.2715,101.1512,101.253,81929.0
2023-03-08 15:10:00,109.44,109.46,109.35,109.38,86792.0,101.2437,101.2622,101.1605,101.1882,86792.0
2023-03-08 15:15:00,109.37,109.37,109.18,109.19,150408.0,101.179,101.179,101.0032,101.0125,150408.0
2023-03-08 15:20:00,109.19,109.23,109.13,109.16,107259.0,101.0125,101.0495,100.957,100.9847,107259.0
2023-03-08 15:25:00,109.16,109.18,109.06,109.12,112940.0,100.9847,101.0032,100.8922,100.9477,112940.0
2023-03-08 15:30:00,109.12,109.31,109.12,109.21,177387.0,100.9477,101.1235,100.9477,101.031,177387.0
2023-03-08 15:35:00,109.21,109.49,109.17,109.43,227129.0,101.031,101.29,100.994,101.2345,227129.0
2023-03-08 15:40:00,109.43,109.57,109.38,109.54,225251.0,101.2345,101.364,101.1882,101.3363,225251.0
2023-03-08 15:45:00,109.53,109.89,109.47,109.82,272393.0,101.327,101.66,101.2715,101.5953,272393.0
2023-03-08 15:50:00,109.81,110.11,109.73,110.06,310259.0,101.586,101.8636,101.512,101.8173,310259.0
2023-03-08 15:55:00,110.06,110.09,109.92,110.01,457649.0,101.8173,101.8451,101.6878,101.7711,457649.0
2023-03-09 09:30:00,110.87,111.2,110.72,111.17,309074.0,102.5666,102.8719,102.4279,102.8442,309074.0
2023-03-09 09:35:00,111.18,111.5,111.1,111.5,154492.0,102.8534,103.1495,102.7794,103.1495,154492.0
2023-03-09 09:40:00,111.46,111.9,111.29,111.81,171014.0,103.1125,103.5195,102.9552,103.4363,171014.0
2023-03-09 09:45:00,111.82,112.19,111.81,112.17,162748.0,103.4455,103.7878,103.4363,103.7693,162748.0
2023-03-09 09:50:00,112.18,112.23,111.69,111.86,178072.0,103.7785,103.8248,103.3252,103.4825,178072.0
2023-03-09 09:55:00,111.86,111.86,111.55,111.56,147374.0,103.4825,103.4825,103.1957,103.205,147374.0
2023-03-09 10:00:00,111.55,111.84,111.49,111.76,134397.0,103.1957,103.464,103.1402,103.39,134397.0
2023-03-09 10:05:00,111.77,111.87,111.39,111.52,137438.0,103.3992,103.4918,103.0477,103.168,137438.0
2023-03-09 10:10:00,111.53,111.58,111.14,111.14,111754.0,103.1772,103.2235,102.8164,102.8164,111754.0
2023-03-09 10:15:00,111.11,111.21,110.83,111.07,236650.0,102.7887,102.8812,102.5296,102.7517,236650.0
2023-03-09 10:20:00,111.08,111.28,111.0,111.07,162813.0,102.7609,102.9459,102.6869,102.7517,162813.0
2023-03-09 10:25:00,111.07,111.18,110.89,111.11,105198.0,102.7517,102.8534,102.5852,102.7887,105198.0
2023-03-09 10:30:00,111.12,111.23,110.93,111.16,79350.0,102.7979,102.8997,102.6222,102.8349,79350.0
2023-03-09 10:35:00,111.16,111.34,111.12,111.29,109293.0,102.8349,103.0015,102.7979,102.9552,109293.0
2023-03-09 10:40:00,111.3,111.49,111.19,111.43,59029.0,102.9644,103.1402,102.8627,103.0847,59029.0
2023-03-09 10:45:00,111.41,111.67,111.35,111.65,93795.0,103.0662,103.3067,103.0107,103.2882,93795.0
2023-03-09 10:50:00,111.66,111.67,111.42,111.43,80691.0,103.2975,103.3067,103.0755,103.0847,80691.0
2023-03-09 10:55:00,111.43,111.43,111.13,111.13,90852.0,103.0847,103.0847,102.8072,102.8072,90852.0
2023-03-09 11:00:00,111.12,111.2,110.92,110.95,163980.0,102.7979,102.8719,102.6129,102.6407,163980.0
2023-03-09 11:05:00,110.94,110.97,110.69,110.88,111855.0,102.6314,102.6592,102.4001,102.5759,111855.0
2023-03-09 11:10:00,110.88,111.05,110.86,111.0,105658.0,102.5759,102.7332,102.5574,102.6869,105658.0
2023-03-09 11:15:00,111.01,111.1,110.92,111.07,46470.0,102.6962,102.7794,102.6129,102.7517,46470.0
2023-03-09 11:20:00,111.09,111.42,111.09,111.42,90020.0,102.7702,103.0755,102.7702,103.0755,90020.0
2023-03-09 11:25:00,111.41,111.44,111.2,111.24,53447.0,103.0662,103.094,102.8719,102.9089,53447.0
2023-03-09 11:30:00,111.24,111.43,111.22,111.4,60910.0,102.9089,103.0847,102.8904,103.057,60910.0
2023-03-09 11:35:00,111.41,111.42,111.19,111.19,45089.0,103.0662,103.0755,102.8627,102.8627,45089.0
2023-03-09 11:40:00,111.2,111.29,111.19,111.19,37084.0,102.8719,102.9552,102.8627,102.8627,37084.0
2023-03-09 11:45:00,111.18,111.27,111.12,111.25,41342.0,102.8534,102.9367,102.7979,102.9182,41342.0
2023-03-09 11:50:00,111.24,111.33,111.11,111.11,60261.0,102.9089,102.9922,102.7887,102.7887,60261.0
2023-03-09 11:55:00,111.12,111.12,110.94,110.97,69302.0,102.7979,102.7979,102.6314,102.6592,69302.0
2023-03-09 12:00:00,110.96,111.0,110.76,110.81,115946.0,102.6499,102.6869,102.4649,102.5111,115946.0
2023-03-09 12:05:00,110.79,110.96,110.73,110.8,76550.0,102.4926,102.6499,102.4371,102.5019,76550.0
2023-03-09 12:10:00,110.81,110.96,110.62,110.65,105275.0,102.5111,102.6499,102.3354,102.3631,105275.0
2023-03-09 12:15:00,110.65,110.79,110.6,110.72,73580.0,102.3631,102.4926,102.3169,102.4279,73580.0
2023-03-09 12:20:00,110.72,110.82,110.63,110.79,55548.0,102.4279,102.5204,102.3446,102.4926,55548.0
2023-03-09 12:25:00,110.78,110.88,110.74,110.87,84382.0,102.4834,102.5759,102.4464,102.5666,84382.0
2023-03-09 12:30:00,110.87,110.94,110.74,110.79,36280.0,102.5666,102.6314,102.4464,102.4926,36280.0
2023-03-09 12:35:00,110.79,110.79,110.53,110.55,55605.0,102.4926,102.4926,102.2521,102.2706,55605.0
2023-03-09 12:40:00,110.54,110.65,110.5,110.63,75119.0,102.2614,102.3631,102.2244,102.3446,75119.0
2023-03-09 12:45:00,110.61,110.62,110.47,110.55,106436.0,102.3261,102.3354,102.1966,102.2706,106436.0
2023-03-09 12:50:00,110.53,110.72,110.51,110.69,79551.0,102.2521,102.4279,102.2336,102.4001,79551.0
2023-03-09 12:55:00,110.69,110.69,110.58,110.63,36607.0,102.4001,102.4001,102.2984,102.3446,36607.0
2023-03-09 13:00:00,110.62,110.72,110.47,110.63,49253.0,102.3354,102.4279,102.1966,102.3446,49253.0
2023-03-09 13:05:00,110.61,110.63,110.45,110.51,44608.0,102.3261,102.3446,102.1781,102.2336,44608.0
2023-03-09 13:10:00,110.53,110.61,110.44,110.57,41442.0,102.2521,102.3261,102.1689,102.2891,41442.0
2023-03-09 13:15:00,110.56,110.56,110.33,110.33,64968.0,102.2799,102.2799,102.0671,102.0671,64968.0
2023-03-09 13:20:00,110.31,110.49,110.27,110.32,82991.0,102.0486,102.2151,102.0116,102.0578,82991.0
2023-03-09 13:25:00,110.32,110.45,110.17,110.4,67468.0,102.0578,102.1781,101.9191,102.1318,67468.0
2023-03-09 13:30:00,110.4,110.47,110.16,110.17,82717.0,102.1318,102.1966,101.9098,101.9191,82717.0
2023-03-09 13:35:00,110.18,110.29,110.16,110.29,45249.0,101.9283,102.0301,101.9098,102.0301,45249.0
2023-03-09 13:40:00,110.28,110.49,110.28,110.45,52647.0,102.0208,102.2151,102.0208,102.1781,52647.0
2023-03-09 13:45:00,110.45,110.48,110.03,110.05,76461.0,102.1781,102.2059,101.7896,101.8081,76461.0
2023-03-09 13:50:00,110.04,110.18,109.99,110.15,66915.0,101.7988,101.9283,101.7526,101.9006,66915.0
2023-03-09 13:55:00,110.13,110.2,110.04,110.09,36424.0,101.8821,101.9468,101.7988,101.8451,36424.0
2023-03-09 14:00:00,110.08,110.19,110.02,110.03,78807.0,101.8358,101.9376,101.7803,101.7896,78807.0
2023-03-09 14:05:00,110.02,110.28,109.97,110.2,84928.0,101.7803,102.0208,101.7341,101.9468,84928.0
2023-03-09 14:10:00,110.19,110.25,110.1,110.21,62179.0,101.9376,101.9931,101.8543,101.9561,62179.0
2023-03-09 14:15:00,110.19,110.33,110.15,110.22,56007.0,101.9376,102.0671,101.9006,101.9653,56007.0
2023-03-09 14:20:00,110.22,110.38,110.21,110.33,56388.0,101.9653,102.1133,101.9561,102.0671,56388.0
2023-03-09 14:25:00,110.35,110.37,110.2,110.2,54503.0,102.0856,102.1041,101.9468,101.9468,54503.0
2023-03-09 14:30:00,110.21,110.21,110.04,110.06,114215.0,101.9561,101.9561,101.7988,101.8173,114215.0
2023-03-09 14:35:00,110.07,110.19,110.05,110.05,47176.0,101.8266,101.9376,101.8081,101.8081,47176.0
2023-03-09 14:40:00,110.05,110.16,110.05,110.15,39534.0,101.8081,101.9098,101.8081,101.9006,39534.0
2023-03-09 14:45:00,110.15,110.24,110.12,110.16,57944.0,101.9006,101.9838,101.8728,101.9098,57944.0
2023-03-09 14:50:00,110.17,110.17,110.01,110.02,86787.0,101.9191,101.9191,101.7711,101.7803,86787.0
2023-03-09 14:55:00,110.01,110.07,109.8,109.83,106469.0,101.7711,101.8266,101.5768,101.6045,106469.0
2023-03-09 15:00:00,109.84,109.91,109.66,109.66,113693.0,101.6138,101.6785,101.4473,101.4473,113693.0
2023-03-09 15:05:00,109.67,109.7,109.56,109.61,154228.0,101.4565,101.4843,101.3548,101.401,154228.0
2023-03-09 15:10:00,109.61,109.73,109.56,109.7,109363.0,101.401,101.512,101.3548,101.4843,109363.0
2023-03-09 15:15:00,109.7,109.73,109.28,109.31,281487.0,101.4843,101.512,101.0957,101.1235,281487.0
2023-03-09 15:20:00,109.31,109.49,109.15,109.31,199246.0,101.1235,101.29,100.9755,101.1235,199246.0
2023-03-09 15:25:00,109.28,109.66,109.26,109.48,105952.0,101.0957,101.4473,101.0772,101.2808,105952.0
2023-03-09 15:30:00,109.47,109.84,109.4,109.77,166143.0,101.2715,101.6138,101.2067,101.549,166143.0
2023-03-09 15:35:00,109.77,109.79,109.51,109.73,121812.0,101.549,101.5675,101.3085,101.512,121812.0
2023-03-09 15:40:00,109.72,109.76,109.63,109.63,111780.0,101.5028,101.5398,101.4195,101.4195,111780.0
2023-03-09 15:45:00,109.64,109.67,109.31,109.52,217170.0,101.4288,101.4565,101.1235,101.3178,217170.0
2023-03-09 15:50:00,109.52,109.68,109.34,109.43,193452.0,101.3178,101.4658,101.1512,101.2345,193452.0
2023-03-09 15:55:00,109.43,109.5,109.03,109.18,834925.0,101.2345,101.2993,100.8645,101.0032,834925.0
2023-03-10 09:30:00,109.56,110.12,109.17,109.79,625850.0,101.3548,101.8728,100.994,101.5675,625850.0
2023-03-10 09:35:00,109.8,110.27,109.68,109.9,183013.0,101.5768,102.0116,101.4658,101.6693,183013.0
2023-03-10 09:40:00,109.93,110.6,109.72,110.55,203705.0,101.697,102.3169,101.5028,102.2706,203705.0
2023-03-10 09:45:00,110.54,110.55,109.78,110.11,236933.0,102.2614,102.2706,101.5583,101.8636,236933.0
2023-03-10 09:50:00,110.11,110.94,109.99,110.47,215431.0,101.8636,102.6314,101.7526,102.1966,215431.0
2023-03-10 09:55:00,110.49,110.77,110.43,110.67,155777.0,102.2151,102.4741,102.1596,102.3816,155777.0
2023-03-10 10:00:00,110.68,111.04,110.57,110.76,251367.0,102.3909,102.7239,102.2891,102.4649,251367.0
2023-03-10 10:05:00,110.76,110.95,110.49,110.56,208940.0,102.4649,102.6407,102.2151,102.2799,208940.0
2023-03-10 10:10:00,110.55,110.55,109.98,110.34,231903.0,102.2706,102.2706,101.7433,102.0763,231903.0
2023-03-10 10:15:00,110.34,110.37,109.78,109.83,175797.0,102.0763,102.1041,101.5583,101.6045,175797.0
2023-03-10 10:20:00,109.81,109.9,109.65,109.8,90443.0,101.586,101.6693,101.438,101.5768,90443.0
2023-03-10 10:25:00,109.81,109.93,109.53,109.61,102405.0,101.586,101.697,101.327,101.401,102405.0
2023-03-10 10:30:00,109.65,109.98,109.62,109.66,98313.0,101.438,101.7433,101.4103,101.4473,98313.0
2023-03-10 10:35:00,109.67,109.73,109.26,109.35,89976.0,101.4565,101.512,101.0772,101.1605,89976.0
2023-03-10 10:40:00,109.37,109.49,109.01,109.08,194067.0,101.179,101.29,100.846,100.9107,194067.0
2023-03-10 10:45:00,109.07,109.3,109.05,109.22,90559.0,100.9015,101.1142,100.883,101.0402,90559.0
2023-03-10 10:50:00,109.22,109.26,108.9,109.26,139346.0,101.0402,101.0772,100.7442,101.0772,139346.0
2023-03-10 10:55:00,109.25,109.77,109.24,109.76,115038.0,101.068,101.549,101.0587,101.5398,115038.0
2023-03-10 11:00:00,109.74,109.75,109.55,109.64,83122.0,101.5213,101.5305,101.3455,101.4288,83122.0
2023-03-10 11:05:00,109.65,109.95,109.65,109.88,89463.0,101.438,101.7156,101.438,101.6508,89463.0
2023-03-10 11:10:00,109.88,109.93,109.66,109.78,95327.0,101.6508,101.697,101.4473,101.5583,95327.0
2023-03-10 11:15:00,109.77,110.17,109.68,110.13,107849.0,101.549,101.9191,101.4658,101.8821,107849.0
2023-03-10 11:20:00,110.12,110.42,110.06,110.11,99456.0,101.8728,102.1504,101.8173,101.8636,99456.0
2023-03-10 11:25:00,110.1,110.42,110.03,110.39,88558.0,101.8543,102.1504,101.7896,102.1226,88558.0
2023-03-10 11:30:00,110.4,110.59,110.37,110.47,97137.0,102.1318,102.3076,102.1041,102.1966,97137.0
2023-03-10 11:35:00,110.48,110.56,110.31,110.44,105331.0,102.2059,102.2799,102.0486,102.1689,105331.0
2023-03-10 11:40:00,110.43,110.47,110.13,110.18,93793.0,102.1596,102.1966,101.8821,101.9283,93793.0
2023-03-10 11:45:00,110.19,110.19,109.71,109.82,154181.0,101.9376,101.9376,101.4935,101.5953,154181.0
2023-03-10 11:50:00,109.81,109.84,109.5,109.63,113862.0,101.586,101.6138,101.2993,101.4195,113862.0
2023-03-10 11:55:00,109.6,109.65,109.38,109.41,93855.0,101.3918,101.438,101.1882,101.216,93855.0
2023-03-10 12:00:00,109.4,109.55,109.22,109.22,59815.0,101.2067,101.3455,101.0402,101.0402,59815.0
2023-03-10 12:05:00,109.23,109.3,108.95,109.08,73918.0,101.0495,101.1142,100.7904,100.9107,73918.0
2023-03-10 12:10:00,109.09,109.39,109.0,109.36,131306.0,100.92,101.1975,100.8367,101.1697,131306.0
2023-03-10 12:15:00,109.36,109.54,109.34,109.35,50516.0,101.1697,101.3363,101.1512,101.1605,50516.0
2023-03-10 12:20:00,109.33,109.48,109.19,109.25,42982.0,101.142,101.2808,101.0125,101.068,42982.0
2023-03-10 12:25:00,109.24,109.58,109.22,109.58,102939.0,101.0587,101.3733,101.0402,101.3733,102939.0
2023-03-10 12:30:00,109.61,109.7,109.48,109.54,70414.0,101.401,101.4843,101.2808,101.3363,70414.0
2023-03-10 12:35:00,109.55,109.67,109.41,109.49,56576.0,101.3455,101.4565,101.216,101.29,56576.0
2023-03-10 12:40:00,109.48,109.52,109.17,109.32,57859.0,101.2808,101.3178,100.994,101.1327,57859.0
2023-03-10 12:45:00,109.33,109.38,109.14,109.16,51453.0,101.142,101.1882,100.9662,100.9847,51453.0
2023-03-10 12:50:00,109.15,109.19,109.0,109.04,52368.0,100.9755,101.0125,100.8367,100.8737,52368.0
2023-03-10 12:55:00,109.02,109.03,108.91,108.92,98590.0,100.8552,100.8645,100.7534,100.7627,98590.0
2023-03-10 13:00:00,108.92,109.15,108.89,108.93,82032.0,100.7627,100.9755,100.7349,100.7719,82032.0
2023-03-10 13:05:00,108.92,109.04,108.88,108.97,52661.0,100.7627,100.8737,100.7257,100.8089,52661.0
2023-03-10 13:10:00,108.96,108.99,108.72,108.75,98322.0,100.7997,100.8274,100.5777,100.6054,98322.0
2023-03-10 13:15:00,108.75,108.75,108.42,108.5,150861.0,100.6054,100.6054,100.3001,100.3741,150861.0
2023-03-10 13:20:00,108.5,108.5,108.19,108.19,109506.0,100.3741,100.3741,100.0874,100.0874,109506.0
2023-03-10 13:25:00,108.19,108.32,108.04,108.3,109431.0,100.0874,100.2076,99.9486,100.1891,109431.0
2023-03-10 13:30:00,108.3,108.33,108.17,108.17,69507.0,100.1891,100.2169,100.0689,100.0689,69507.0
2023-03-10 13:35:00,108.18,108.27,108.1,108.13,86081.0,100.0781,100.1614,100.0041,100.0319,86081.0
2023-03-10 13:40:00,108.12,108.16,107.82,107.91,175862.0,100.0226,100.0596,99.7451,99.8283,175862.0
2023-03-10 13:45:00,107.9,107.95,107.58,107.68,133678.0,99.8191,99.8653,99.523,99.6156,133678.0
2023-03-10 13:50:00,107.67,107.78,107.48,107.66,167526.0,99.6063,99.7081,99.4305,99.5971,167526.0
2023-03-10 13:55:00,107.67,107.85,107.64,107.85,93858.0,99.6063,99.7728,99.5786,99.7728,93858.0
2023-03-10 14:00:00,107.85,108.2,107.85,108.15,128424.0,99.7728,100.0966,99.7728,100.0504,128424.0
2023-03-10 14:05:00,108.17,108.27,108.02,108.27,74377.0,100.0689,100.1614,99.9301,100.1614,74377.0
2023-03-10 14:10:00,108.28,108.36,108.07,108.08,114492.0,100.1706,100.2446,99.9763,99.9856,114492.0
2023-03-10 14:15:00,108.06,108.18,107.8,107.95,83350.0,99.9671,100.0781,99.7266,99.8653,83350.0
2023-03-10 14:20:00,107.95,108.0,107.64,107.64,75001.0,99.8653,99.9116,99.5786,99.5786,75001.0
2023-03-10 14:25:00,107.64,107.75,107.57,107.65,80714.0,99.5786,99.6803,99.5138,99.5878,80714.0
2023-03-10 14:30:00,107.63,108.0,107.62,107.97,77301.0,99.5693,99.9116,99.5601,99.8838,77301.0
2023-03-10 14:35:00,107.97,108.13,107.87,108.0,90722.0,99.8838,100.0319,99.7913,99.9116,90722.0
2023-03-10 14:40:00,107.99,108.07,107.81,107.88,84982.0,99.9023,99.9763,99.7358,99.8006,84982.0
2023-03-10 14:45:00,107.88,108.23,107.86,108.22,93857.0,99.8006,100.1244,99.7821,100.1151,93857.0
2023-03-10 14:50:00,108.2,108.25,108.06,108.21,91379.0,100.0966,100.1429,99.9671,100.1059,91379.0
2023-03-10 14:55:00,108.2,108.33,107.92,108.06,96536.0,100.0966,100.2169,99.8376,99.9671,96536.0
2023-03-10 15:00:00,108.06,108.17,107.91,108.04,85401.0,99.9671,100.0689,99.8283,99.9486,85401.0
2023-03-10 15:05:00,108.04,108.04,107.71,107.94,101658.0,99.9486,99.9486,99.6433,99.8561,101658.0
2023-03-10 15:10:00,107.93,108.12,107.8,107.88,109306.0,99.8468,100.0226,99.7266,99.8006,109306.0
2023-03-10 15:15:00,107.87,108.01,107.73,107.75,116486.0,99.7913,99.9208,99.6618,99.6803,116486.0
2023-03-10 15:20:00,107.76,107.81,107.56,107.75,120727.0,99.6896,99.7358,99.5045,99.6803,120727.0
2023-03-10 15:25:00,107.77,107.85,107.71,107.76,96959.0,99.6988,99.7728,99.6433,99.6896,96959.0
2023-03-10 15:30:00,107.75,107.86,107.66,107.66,161725.0,99.6803,99.7821,99.5971,99.5971,161725.0
2023-03-10 15:35:00,107.67,107.71,107.45,107.48,222662.0,99.6063,99.6433,99.4028,99.4305,222662.0
2023-03-10 15:40:00,107.48,107.49,107.17,107.19,188213.0,99.4305,99.4398,99.1438,99.1623,188213.0
2023-03-10 15:45:00,107.18,107.33,107.15,107.31,206054.0,99.153,99.2918,99.1253,99.2733,206054.0
2023-03-10 15:50:00,107.3,107.81,107.3,107.63,302994.0,99.264,99.7358,99.264,99.5693,302994.0
2023-03-10 15:55:00,107.62,107.86,107.51,107.8,646523.0,99.5601,99.7821,99.4583,99.7266,646523.0
2023-03-13 09:30:00,105.3,105.81,103.75,103.77,714590.0,97.4138,97.8856,95.9799,95.9984,714590.0
2023-03-13 09:35:00,103.75,104.33,103.72,104.29,262373.0,95.9799,96.5164,95.9521,96.4794,262373.0
2023-03-13 09:40:00,104.31,104.99,104.16,104.88,327857.0,96.4979,97.127,96.3592,97.0253,327857.0
2023-03-13 09:45:00,104.89,105.17,104.42,105.09,424715.0,97.0345,97.2935,96.5997,97.2195,424715.0
2023-03-13 09:50:00,105.09,105.61,104.83,105.2,238154.0,97.2195,97.7006,96.979,97.3213,238154.0
2023-03-13 09:55:00,105.21,105.65,105.01,105.49,255047.0,97.3305,97.7376,97.1455,97.5896,255047.0
2023-03-13 10:00:00,105.5,105.57,105.1,105.25,469751.0,97.5988,97.6636,97.2288,97.3675,469751.0
2023-03-13 10:05:00,105.27,105.88,104.9,105.88,316301.0,97.386,97.9504,97.0438,97.9504,316301.0
2023-03-13 10:10:00,105.89,106.24,105.52,105.76,263731.0,97.9596,98.2834,97.6173,97.8394,263731.0
2023-03-13 10:15:00,105.75,106.12,105.47,105.56,229130.0,97.8301,98.1724,97.5711,97.6543,229130.0
2023-03-13 10:20:00,105.54,106.13,105.47,106.11,242148.0,97.6358,98.1816,97.5711,98.1631,242148.0
2023-03-13 10:25:00,106.13,106.37,105.5,105.62,188648.0,98.1816,98.4037,97.5988,97.7098,188648.0
2023-03-13 10:30:00,105.65,106.69,105.63,106.66,308887.0,97.7376,98.6997,97.7191,98.6719,308887.0
2023-03-13 10:35:00,106.67,106.9,106.44,106.84,264112.0,98.6812,98.894,98.4684,98.8385,264112.0
2023-03-13 10:40:00,106.85,107.08,106.48,107.05,328579.0,98.8477,99.0605,98.5054,99.0327,328579.0
2023-03-13 10:45:00,107.06,107.46,107.01,107.28,312139.0,99.042,99.412,98.9957,99.2455,312139.0
2023-03-13 10:50:00,107.29,107.43,106.87,107.13,182333.0,99.2548,99.3843,98.8662,99.1067,182333.0
2023-03-13 10:55:00,107.13,107.85,107.12,107.8,249116.0,99.1067,99.7728,99.0975,99.7266,249116.0
2023-03-13 11:00:00,107.82,107.86,107.24,107.29,219633.0,99.7451,99.7821,99.2085,99.2548,219633.0
2023-03-13 11:05:00,107.3,107.3,106.72,106.87,176870.0,99.264,99.264,98.7275,98.8662,176870.0
2023-03-13 11:10:00,106.89,107.46,106.87,106.93,172514.0,98.8847,99.412,98.8662,98.9217,172514.0
2023-03-13 11:15:00,106.97,107.2,106.83,106.98,131043.0,98.9587,99.1715,98.8292,98.968,131043.0
2023-03-13 11:20:00,107.0,107.4,106.87,107.0,161878.0,98.9865,99.3565,98.8662,98.9865,161878.0
2023-03-13 11:25:00,107.04,107.35,106.92,107.3,187485.0,99.0235,99.3103,98.9125,99.264,187485.0
2023-03-13 11:30:00,107.3,107.44,106.79,106.83,166670.0,99.264,99.3935,98.7922,98.8292,166670.0
2023-03-13 11:35:00,106.84,106.87,106.22,106.26,224763.0,98.8385,98.8662,98.2649,98.3019,224763.0
2023-03-13 11:40:00,106.28,106.76,106.28,106.7,197018.0,98.3204,98.7645,98.3204,98.709,197018.0
2023-03-13 11:45:00,106.71,107.17,106.6,107.12,146604.0,98.7182,99.1438,98.6164,99.0975,146604.0
2023-03-13 11:50:00,107.12,107.17,106.8,106.91,166924.0,99.0975,99.1438,98.8015,98.9032,166924.0
2023-03-13 11:55:00,106.86,107.39,106.75,107.34,145016.0,98.857,99.3473,98.7552,99.301,145016.0
2023-03-13 12:00:00,107.36,107.74,107.08,107.19,162434.0,99.3195,99.6711,99.0605,99.1623,162434.0
2023-03-13 12:05:00,107.19,107.61,107.13,107.6,149566.0,99.1623,99.5508,99.1067,99.5415,149566.0
2023-03-13 12:10:00,107.58,107.69,107.29,107.46,131676.0,99.523,99.6248,99.2548,99.412,131676.0
2023-03-13 12:15:00,107.46,107.74,107.3,107.35,163426.0,99.412,99.6711,99.264,99.3103,163426.0
2023-03-13 12:20:00,107.35,107.4,107.09,107.15,121962.0,99.3103,99.3565,99.0697,99.1253,121962.0
2023-03-13 12:25:00,107.14,107.27,106.74,106.9,155485.0,99.116,99.2363,98.746,98.894,155485.0
2023-03-13 12:30:00,106.9,106.95,106.69,106.78,115925.0,98.894,98.9402,98.6997,98.783,115925.0
2023-03-13 12:35:00,106.76,107.14,106.73,107.11,148859.0,98.7645,99.116,98.7367,99.0882,148859.0
2023-03-13 12:40:00,107.11,107.42,107.09,107.14,107410.0,99.0882,99.375,99.0697,99.116,107410.0
2023-03-13 12:45:00,107.13,107.27,106.93,106.95,88267.0,99.1067,99.2363,98.9217,98.9402,88267.0
2023-03-13 12:50:00,106.95,106.98,106.58,106.67,104859.0,98.9402,98.968,98.5979,98.6812,104859.0
2023-03-13 12:55:00,106.68,106.72,106.42,106.51,90371.0,98.6905,98.7275,98.4499,98.5332,90371.0
2023-03-13 13:00:00,106.51,106.51,106.18,106.32,89251.0,98.5332,98.5332,98.2279,98.3574,89251.0
2023-03-13 13:05:00,106.29,106.53,106.17,106.52,75560.0,98.3297,98.5517,98.2186,98.5424,75560.0
2023-03-13 13:10:00,106.51,106.7,106.46,106.59,109156.0,98.5332,98.709,98.4869,98.6072,109156.0
2023-03-13 13:15:00,106.58,106.73,106.42,106.64,104040.0,98.5979,98.7367,98.4499,98.6534,104040.0
2023-03-13 13:20:00,106.65,106.67,106.32,106.32,84502.0,98.6627,98.6812,98.3574,98.3574,84502.0
2023-03-13 13:25:00,106.3,106.49,106.19,106.37,86569.0,98.3389,98.5147,98.2371,98.4037,86569.0
2023-03-13 13:30:00,106.37,106.41,106.11,106.21,84081.0,98.4037,98.4407,98.1631,98.2556,84081.0
2023-03-13 13:35:00,106.24,106.75,106.17,106.72,93632.0,98.2834,98.7552,98.2186,98.7275,93632.0
2023-03-13 13:40:00,106.75,106.87,106.62,106.79,115688.0,98.7552,98.8662,98.6349,98.7922,115688.0
2023-03-13 13:45:00,106.79,106.82,106.63,106.79,65945.0,98.7922,98.82,98.6442,98.7922,65945.0
2023-03-13 13:50:00,106.79,106.96,106.72,106.81,118489.0,98.7922,98.9495,98.7275,98.8107,118489.0
2023-03-13 13:55:00,106.8,107.12,106.79,107.01,115082.0,98.8015,99.0975,98.7922,98.9957,115082.0
2023-03-13 14:00:00,107.02,107.29,107.0,107.29,111744.0,99.005,99.2548,98.9865,99.2548,111744.0
2023-03-13 14:05:00,107.29,107.31,106.86,106.86,101905.0,99.2548,99.2733,98.857,98.857,101905.0
2023-03-13 14:10:00,106.86,107.01,106.72,106.93,115999.0,98.857,98.9957,98.7275,98.9217,115999.0
2023-03-13 14:15:00,106.94,107.14,106.8,106.87,100342.0,98.931,99.116,98.8015,98.8662,100342.0
2023-03-13 14:20:00,106.88,107.13,106.78,107.12,83976.0,98.8755,99.1067,98.783,99.0975,83976.0
2023-03-13 14:25:00,107.13,107.23,106.9,107.07,96439.0,99.1067,99.1993,98.894,99.0512,96439.0
2023-03-13 14:30:00,107.08,107.2,106.99,107.06,103150.0,99.0605,99.1715,98.9772,99.042,103150.0
2023-03-13 14:35:00,107.04,107.06,106.45,106.66,114256.0,99.0235,99.042,98.4777,98.6719,114256.0
2023-03-13 14:40:00,106.67,106.91,106.63,106.8,117064.0,98.6812,98.9032,98.6442,98.8015,117064.0
2023-03-13 14:45:00,106.79,106.82,106.59,106.76,147775.0,98.7922,98.82,98.6072,98.7645,147775.0
2023-03-13 14:50:00,106.76,106.84,106.57,106.74,73945.0,98.7645,98.8385,98.5887,98.746,73945.0
2023-03-13 14:55:00,106.77,106.91,106.73,106.88,110817.0,98.7737,98.9032,98.7367,98.8755,110817.0
2023-03-13 15:00:00,106.88,106.93,106.49,106.5,84412.0,98.8755,98.9217,98.5147,98.5239,84412.0
2023-03-13 15:05:00,106.5,106.75,106.44,106.54,109810.0,98.5239,98.7552,98.4684,98.5609,109810.0
2023-03-13 15:10:00,106.54,106.83,106.53,106.77,103983.0,98.5609,98.8292,98.5517,98.7737,103983.0
2023-03-13 15:15:00,106.78,106.81,106.51,106.54,128983.0,98.783,98.8107,98.5332,98.5609,128983.0
2023-03-13 15:20:00,106.57,106.62,106.21,106.24,124268.0,98.5887,98.6349,98.2556,98.2834,124268.0
2023-03-13 15:25:00,106.26,106.27,105.89,106.0,158332.0,98.3019,98.3112,97.9596,98.0614,158332.0
2023-03-13 15:30:00,106.02,106.34,105.98,106.28,185800.0,98.0799,98.3759,98.0429,98.3204,185800.0
2023-03-13 15:35:00,106.27,106.44,106.17,106.44,151091.0,98.3112,98.4684,98.2186,98.4684,151091.0
2023-03-13 15:40:00,106.44,106.72,106.33,106.57,188090.0,98.4684,98.7275,98.3667,98.5887,188090.0
2023-03-13 15:45:00,106.55,106.57,106.4,106.51,227701.0,98.5702,98.5887,98.4314,98.5332,227701.0
2023-03-13 15:50:00,106.5,106.63,106.3,106.47,388434.0,98.5239,98.6442,98.3389,98.4962,388434.0
2023-03-13 15:55:00,106.48,106.68,106.38,106.54,772368.0,98.5054,98.6905,98.4129,98.5609,772368.0
2023-03-14 09:30:00,106.35,106.87,106.22,106.73,325736.0,98.3852,98.8662,98.2649,98.7367,325736.0
2023-03-14 09:35:00,106.73,107.93,106.72,107.57,193675.0,98.7367,99.8468,98.7275,99.5138,193675.0
2023-03-14 09:40:00,107.54,107.79,107.09,107.26,206280.0,99.486,99.7173,99.0697,99.227,206280.0
2023-03-14 09:45:00,107.25,107.79,107.18,107.62,148486.0,99.2178,99.7173,99.153,99.5601,148486.0
2023-03-14 09:50:00,107.63,108.03,107.42,107.97,141056.0,99.5693,99.9393,99.375,99.8838,141056.0
2023-03-14 09:55:00,107.97,108.54,107.87,108.42,188187.0,99.8838,100.4111,99.7913,100.3001,188187.0
2023-03-14 10:00:00,108.43,108.48,108.05,108.28,169917.0,100.3094,100.3556,99.9578,100.1706,169917.0
2023-03-14 10:05:00,108.29,108.47,108.12,108.36,193696.0,100.1799,100.3464,100.0226,100.2446,193696.0
2023-03-14 10:10:00,108.36,108.39,107.81,107.98,185219.0,100.2446,100.2724,99.7358,99.8931,185219.0
2023-03-14 10:15:00,107.97,108.12,107.91,108.08,115232.0,99.8838,100.0226,99.8283,99.9856,115232.0
2023-03-14 10:20:00,108.08,108.36,107.87,108.03,106407.0,99.9856,100.2446,99.7913,99.9393,106407.0
2023-03-14 10:25:00,108.02,108.17,107.92,108.09,75297.0,99.9301,100.0689,99.8376,99.9949,75297.0
2023-03-14 10:30:00,108.1,108.18,107.64,107.85,129878.0,100.0041,100.0781,99.5786,99.7728,129878.0
2023-03-14 10:35:00,107.84,108.11,107.75,108.05,78333.0,99.7636,100.0134,99.6803,99.9578,78333.0
2023-03-14 10:40:00,108.05,108.39,108.04,108.14,114063.0,99.9578,100.2724,99.9486,100.0411,114063.0
2023-03-14 10:45:00,108.16,108.39,107.95,108.33,140698.0,100.0596,100.2724,99.8653,100.2169,140698.0
2023-03-14 10:50:00,108.37,108.4,108.05,108.06,149971.0,100.2539,100.2816,99.9578,99.9671,149971.0
2023-03-14 10:55:00,108.06,108.08,107.89,107.92,119549.0,99.9671,99.9856,99.8098,99.8376,119549.0
2023-03-14 11:00:00,107.94,108.01,107.75,107.97,126234.0,99.8561,99.9208,99.6803,99.8838,126234.0
2023-03-14 11:05:00,107.96,108.4,107.95,108.37,109362.0,99.8746,100.2816,99.8653,100.2539,109362.0
2023-03-14 11:10:00,108.37,108.65,108.25,108.63,119816.0,100.2539,100.5129,100.1429,100.4944,119816.0
2023-03-14 11:15:00,108.63,108.92,108.6,108.73,101555.0,100.4944,100.7627,100.4667,100.5869,101555.0
2023-03-14 11:20:00,108.74,108.8,108.65,108.72,91503.0,100.5962,100.6517,100.5129,100.5777,91503.0
2023-03-14 11:25:00,108.72,108.94,108.67,108.78,138742.0,100.5777,100.7812,100.5314,100.6332,138742.0
2023-03-14 11:30:00,108.75,108.92,108.64,108.64,81093.0,100.6054,100.7627,100.5037,100.5037,81093.0
2023-03-14 11:35:00,108.65,108.78,108.55,108.77,70116.0,100.5129,100.6332,100.4204,100.6239,70116.0
2023-03-14 11:40:00,108.79,108.91,108.66,108.69,79004.0,100.6424,100.7534,100.5222,100.5499,79004.0
2023-03-14 11:45:00,108.7,108.79,108.55,108.72,102124.0,100.5592,100.6424,100.4204,100.5777,102124.0
2023-03-14 11:50:00,108.73,109.01,108.73,108.95,75989.0,100.5869,100.846,100.5869,100.7904,75989.0
2023-03-14 11:55:00,108.95,108.95,108.63,108.65,97696.0,100.7904,100.7904,100.4944,100.5129,97696.0
2023-03-14 12:00:00,108.64,108.78,108.51,108.54,70000.0,100.5037,100.6332,100.3834,100.4111,70000.0
2023-03-14 12:05:00,108.51,108.54,108.36,108.45,81636.0,100.3834,100.4111,100.2446,100.3279,81636.0
2023-03-14 12:10:00,108.43,108.52,108.32,108.47,66942.0,100.3094,100.3926,100.2076,100.3464,66942.0
2023-03-14 12:15:00,108.46,108.46,108.17,108.18,112401.0,100.3371,100.3371,100.0689,100.0781,112401.0
2023-03-14 12:20:00,108.16,108.25,108.08,108.11,89736.0,100.0596,100.1429,99.9856,100.0134,89736.0
2023-03-14 12:25:00,108.11,108.11,107.73,107.74,141605.0,100.0134,100.0134,99.6618,99.6711,141605.0
2023-03-14 12:30:00,107.7,107.93,107.69,107.9,116163.0,99.6341,99.8468,99.6248,99.8191,116163.0
2023-03-14 12:35:00,107.91,108.03,107.91,107.92,122036.0,99.8283,99.9393,99.8283,99.8376,122036.0
2023-03-14 12:40:00,107.9,107.9,107.5,107.62,130954.0,99.8191,99.8191,99.449,99.5601,130954.0
2023-03-14 12:45:00,107.61,107.76,107.38,107.72,95111.0,99.5508,99.6896,99.338,99.6526,95111.0
2023-03-14 12:50:00,107.71,107.71,107.39,107.46,80744.0,99.6433,99.6433,99.3473,99.412,80744.0
2023-03-14 12:55:00,107.44,107.6,107.37,107.51,72169.0,99.3935,99.5415,99.3288,99.4583,72169.0
2023-03-14 13:00:00,107.51,107.75,107.49,107.51,80670.0,99.4583,99.6803,99.4398,99.4583,80670.0
2023-03-14 13:05:00,107.51,107.53,107.26,107.31,129385.0,99.4583,99.4768,99.227,99.2733,129385.0
2023-03-14 13:10:00,107.3,107.38,107.23,107.36,113776.0,99.264,99.338,99.1993,99.3195,113776.0
2023-03-14 13:15:00,107.36,107.39,106.92,106.95,204385.0,99.3195,99.3473,98.9125,98.9402,204385.0
2023-03-14 13:20:00,106.92,107.02,106.79,107.02,99743.0,98.9125,99.005,98.7922,99.005,99743.0
2023-03-14 13:25:00,107.01,107.11,106.94,107.1,79511.0,98.9957,99.0882,98.931,99.079,79511.0
2023-03-14 13:30:00,107.07,107.16,106.95,107.05,103306.0,99.0512,99.1345,98.9402,99.0327,103306.0
2023-03-14 13:35:00,107.02,107.47,107.0,107.47,92319.0,99.005,99.4213,98.9865,99.4213,92319.0
2023-03-14 13:40:00,107.47,107.55,107.27,107.3,153404.0,99.4213,99.4953,99.2363,99.264,153404.0
2023-03-14 13:45:00,107.3,107.55,107.28,107.38,85859.0,99.264,99.4953,99.2455,99.338,85859.0
2023-03-14 13:50:00,107.38,107.38,107.2,107.33,117500.0,99.338,99.338,99.1715,99.2918,117500.0
2023-03-14 13:55:00,107.33,107.33,107.07,107.23,73850.0,99.2918,99.2918,99.0512,99.1993,73850.0
2023-03-14 14:00:00,107.23,107.32,106.91,107.0,158935.0,99.1993,99.2825,98.9032,98.9865,158935.0
2023-03-14 14:05:00,107.0,107.05,106.86,107.04,72559.0,98.9865,99.0327,98.857,99.0235,72559.0
2023-03-14 14:10:00,107.03,107.21,107.01,107.02,156945.0,99.0142,99.1808,98.9957,99.005,156945.0
2023-03-14 14:15:00,107.02,107.03,106.72,106.76,140266.0,99.005,99.0142,98.7275,98.7645,140266.0
2023-03-14 14:20:00,106.75,106.79,106.58,106.7,202078.0,98.7552,98.7922,98.5979,98.709,202078.0
2023-03-14 14:25:00,106.7,106.92,106.69,106.88,106449.0,98.709,98.9125,98.6997,98.8755,106449.0
2023-03-14 14:30:00,106.87,107.03,106.83,106.95,118827.0,98.8662,99.0142,98.8292,98.9402,118827.0
2023-03-14 14:35:00,106.96,106.96,106.8,106.84,110702.0,98.9495,98.9495,98.8015,98.8385,110702.0
2023-03-14 14:40:00,106.84,106.88,106.54,106.55,125837.0,98.8385,98.8755,98.5609,98.5702,125837.0
2023-03-14 14:45:00,106.55,106.67,106.35,106.52,217686.0,98.5702,98.6812,98.3852,98.5424,217686.0
2023-03-14 14:50:00,106.51,106.6,106.24,106.25,153523.0,98.5332,98.6164,98.2834,98.2927,153523.0
2023-03-14 14:55:00,106.25,106.32,105.91,105.94,175802.0,98.2927,98.3574,97.9781,98.0059,175802.0
2023-03-14 15:00:00,105.94,105.98,105.54,105.56,166922.0,98.0059,98.0429,97.6358,97.6543,166922.0
2023-03-14 15:05:00,105.56,105.62,105.2,105.23,193030.0,97.6543,97.7098,97.3213,97.349,193030.0
2023-03-14 15:10:00,105.22,105.36,104.96,105.31,226739.0,97.3398,97.4693,97.0993,97.4231,226739.0
2023-03-14 15:15:00,105.31,105.82,105.27,105.82,178279.0,97.4231,97.8949,97.386,97.8949,178279.0
2023-03-14 15:20:00,105.83,105.93,105.75,105.78,248088.0,97.9041,97.9966,97.8301,97.8579,248088.0
2023-03-14 15:25:00,105.77,106.06,105.76,106.05,215396.0,97.8486,98.1169,97.8394,98.1076,215396.0
2023-03-14 15:30:00,106.04,106.2,105.86,106.15,195050.0,98.0984,98.2464,97.9319,98.2001,195050.0
2023-03-14 15:35:00,106.17,106.43,106.17,106.29,158000.0,98.2186,98.4592,98.2186,98.3297,158000.0
2023-03-14 15:40:00,106.28,106.53,106.22,106.47,115578.0,98.3204,98.5517,98.2649,98.4962,115578.0
2023-03-14 15:45:00,106.48,106.7,106.46,106.65,190493.0,98.5054,98.709,98.4869,98.6627,190493.0
2023-03-14 15:50:00,106.65,106.79,106.5,106.61,285336.0,98.6627,98.7922,98.5239,98.6257,285336.0
2023-03-14 15:55:00,106.62,107.13,106.62,106.88,1016205.0,98.6349,99.1067,98.6349,98.8755,1016205.0
2023-03-15 09:30:00,102.82,103.06,101.95,102.39,582842.0,95.1195,95.3416,94.3147,94.7217,582842.0
2023-03-15 09:35:00,102.39,103.46,102.21,103.4,341798.0,94.7217,95.7116,94.5552,95.6561,341798.0
2023-03-15 09:40:00,103.44,103.99,103.29,103.73,273238.0,95.6931,96.2019,95.5543,95.9614,273238.0
2023-03-15 09:45:00,103.78,104.2,103.26,103.54,203257.0,96.0076,96.3962,95.5266,95.7856,203257.0
2023-03-15 09:50:00,103.54,103.61,102.81,102.81,212247.0,95.7856,95.8504,95.1103,95.1103,212247.0
2023-03-15 09:55:00,102.8,102.92,102.54,102.89,221078.0,95.101,95.212,94.8605,95.1843,221078.0
2023-03-15 10:00:00,102.86,103.16,102.72,103.11,200276.0,95.1565,95.4341,95.027,95.3878,200276.0
2023-03-15 10:05:00,103.11,103.55,102.98,103.55,220714.0,95.3878,95.7949,95.2676,95.7949,220714.0
2023-03-15 10:10:00,103.58,104.08,103.55,103.6,188952.0,95.8226,96.2852,95.7949,95.8411,188952.0
2023-03-15 10:15:00,103.62,103.76,103.19,103.33,166252.0,95.8596,95.9891,95.4618,95.5913,166252.0
2023-03-15 10:20:00,103.31,103.44,102.95,103.03,171766.0,95.5728,95.6931,95.2398,95.3138,171766.0
2023-03-15 10:25:00,103.03,103.42,102.93,103.19,153145.0,95.3138,95.6746,95.2213,95.4618,153145.0
2023-03-15 10:30:00,103.27,103.49,102.94,102.96,134375.0,95.5358,95.7394,95.2305,95.2491,134375.0
2023-03-15 10:35:00,102.93,103.15,102.78,102.89,140246.0,95.2213,95.4248,95.0825,95.1843,140246.0
2023-03-15 10:40:00,102.87,102.9,102.51,102.7,160984.0,95.1658,95.1935,94.8328,95.0085,160984.0
2023-03-15 10:45:00,102.69,103.0,102.58,102.62,163939.0,94.9993,95.2861,94.8975,94.9345,163939.0
2023-03-15 10:50:00,102.61,102.67,102.41,102.45,200023.0,94.9253,94.9808,94.7402,94.7772,200023.0
2023-03-15 10:55:00,102.47,102.59,102.32,102.53,202302.0,94.7957,94.9068,94.657,94.8513,202302.0
2023-03-15 11:00:00,102.52,102.58,102.29,102.51,151058.0,94.842,94.8975,94.6292,94.8328,151058.0
2023-03-15 11:05:00,102.51,102.88,102.43,102.59,153443.0,94.8328,95.175,94.7587,94.9068,153443.0
2023-03-15 11:10:00,102.59,102.98,102.58,102.94,115486.0,94.9068,95.2676,94.8975,95.2305,115486.0
2023-03-15 11:15:00,102.93,103.1,102.87,102.98,127627.0,95.2213,95.3786,95.1658,95.2676,127627.0
2023-03-15 11:20:00,102.98,103.04,102.5,102.55,147082.0,95.2676,95.3231,94.8235,94.8698,147082.0
2023-03-15 11:25:00,102.52,102.73,102.42,102.42,137468.0,94.842,95.0363,94.7495,94.7495,137468.0
2023-03-15 11:30:00,102.42,102.59,102.34,102.36,159058.0,94.7495,94.9068,94.6755,94.694,159058.0
2023-03-15 11:35:00,102.35,102.36,102.07,102.1,221014.0,94.6847,94.694,94.4257,94.4535,221014.0
2023-03-15 11:40:00,102.09,102.3,101.88,101.9,288465.0,94.4442,94.6385,94.2499,94.2684,288465.0
2023-03-15 11:45:00,101.89,102.29,101.88,101.89,210530.0,94.2592,94.6292,94.2499,94.2592,210530.0
2023-03-15 11:50:00,101.9,101.92,101.36,101.42,229477.0,94.2684,94.2869,93.7689,93.8244,229477.0
2023-03-15 11:55:00,101.42,101.57,101.21,101.39,233504.0,93.8244,93.9632,93.6301,93.7966,233504.0
2023-03-15 12:00:00,101.37,101.51,101.17,101.3,193317.0,93.7781,93.9076,93.5931,93.7134,193317.0
2023-03-15 12:05:00,101.3,101.33,100.93,100.98,262762.0,93.7134,93.7411,93.3711,93.4173,262762.0
2023-03-15 12:10:00,100.97,100.97,100.74,100.88,200399.0,93.4081,93.4081,93.1953,93.3248,200399.0
2023-03-15 12:15:00,100.89,101.04,100.47,100.48,323633.0,93.3341,93.4728,92.9455,92.9548,323633.0
2023-03-15 12:20:00,100.5,100.62,100.22,100.3,350177.0,92.9733,93.0843,92.7143,92.7883,350177.0
2023-03-15 12:25:00,100.28,100.84,100.25,100.83,326368.0,92.7698,93.2878,92.742,93.2786,326368.0
2023-03-15 12:30:00,100.83,101.17,100.81,101.03,243749.0,93.2786,93.5931,93.2601,93.4636,243749.0
2023-03-15 12:35:00,101.02,101.16,100.8,101.0,171971.0,93.4543,93.5839,93.2508,93.4358,171971.0
2023-03-15 12:40:00,100.99,101.01,100.8,100.94,137304.0,93.4266,93.4451,93.2508,93.3803,137304.0
2023-03-15 12:45:00,100.94,101.14,100.83,100.97,150400.0,93.3803,93.5654,93.2786,93.4081,150400.0
2023-03-15 12:50:00,100.97,100.97,100.48,100.49,126662.0,93.4081,93.4081,92.9548,92.964,126662.0
2023-03-15 12:55:00,100.5,100.52,100.31,100.44,139894.0,92.9733,92.9918,92.7975,92.9178,139894.0
2023-03-15 13:00:00,100.41,100.66,100.39,100.66,117376.0,92.89,93.1213,92.8715,93.1213,117376.0
2023-03-15 13:05:00,100.7,101.15,100.7,101.11,200399.0,93.1583,93.5746,93.1583,93.5376,200399.0
2023-03-15 13:10:00,101.09,101.64,101.07,101.58,227184.0,93.5191,94.0279,93.5006,93.9724,227184.0
2023-03-15 13:15:00,101.59,101.75,101.31,101.47,214764.0,93.9817,94.1297,93.7226,93.8706,214764.0
2023-03-15 13:20:00,101.46,101.53,101.24,101.25,132839.0,93.8614,93.9261,93.6579,93.6671,132839.0
2023-03-15 13:25:00,101.23,101.33,101.1,101.17,109352.0,93.6486,93.7411,93.5284,93.5931,109352.0
2023-03-15 13:30:00,101.17,101.18,100.73,101.03,215823.0,93.5931,93.6024,93.1861,93.4636,215823.0
2023-03-15 13:35:00,101.06,101.23,100.99,101.09,123911.0,93.4913,93.6486,93.4266,93.5191,123911.0
2023-03-15 13:40:00,101.11,101.2,100.94,101.14,139765.0,93.5376,93.6209,93.3803,93.5654,139765.0
2023-03-15 13:45:00,101.13,101.21,100.99,101.07,154509.0,93.5561,93.6301,93.4266,93.5006,154509.0
2023-03-15 13:50:00,101.07,101.36,101.01,101.3,129565.0,93.5006,93.7689,93.4451,93.7134,129565.0
2023-03-15 13:55:00,101.29,101.37,100.86,100.96,132510.0,93.7041,93.7781,93.3063,93.3988,132510.0
2023-03-15 14:00:00,100.95,100.95,100.75,100.77,130842.0,93.3896,93.3896,93.2046,93.2231,130842.0
2023-03-15 14:05:00,100.76,100.76,100.43,100.62,203477.0,93.2138,93.2138,92.9085,93.0843,203477.0
2023-03-15 14:10:00,100.61,100.71,100.5,100.51,116329.0,93.075,93.1676,92.9733,92.9825,116329.0
2023-03-15 14:15:00,100.5,101.0,100.46,100.91,122707.0,92.9733,93.4358,92.9363,93.3526,122707.0
2023-03-15 14:20:00,100.9,101.23,100.81,101.15,132457.0,93.3433,93.6486,93.2601,93.5746,132457.0
2023-03-15 14:25:00,101.15,101.73,101.13,101.5,304374.0,93.5746,94.1112,93.5561,93.8984,304374.0
2023-03-15 14:30:00,101.51,101.66,101.23,101.37,196229.0,93.9076,94.0464,93.6486,93.7781,196229.0
2023-03-15 14:35:00,101.38,102.04,101.36,101.97,244848.0,93.7874,94.398,93.7689,94.3332,244848.0
2023-03-15 14:40:00,101.97,102.38,101.92,101.95,199503.0,94.3332,94.7125,94.2869,94.3147,199503.0
2023-03-15 14:45:00,101.98,102.05,101.78,101.89,159486.0,94.3424,94.4072,94.1574,94.2592,159486.0
2023-03-15 14:50:00,101.89,102.13,101.79,102.07,173252.0,94.2592,94.4812,94.1667,94.4257,173252.0
2023-03-15 14:55:00,102.06,102.11,101.74,101.79,117332.0,94.4165,94.4627,94.1204,94.1667,117332.0
2023-03-15 15:00:00,101.8,102.08,101.75,101.81,148724.0,94.1759,94.435,94.1297,94.1852,148724.0
2023-03-15 15:05:00,101.82,101.99,101.54,101.6,213579.0,94.1944,94.3517,93.9354,93.9909,213579.0
2023-03-15 15:10:00,101.57,101.72,101.34,101.39,189763.0,93.9632,94.1019,93.7504,93.7966,189763.0
2023-03-15 15:15:00,101.4,101.49,101.27,101.33,129920.0,93.8059,93.8891,93.6856,93.7411,129920.0
2023-03-15 15:20:00,101.33,101.6,101.25,101.46,160248.0,93.7411,93.9909,93.6671,93.8614,160248.0
2023-03-15 15:25:00,101.45,101.57,101.36,101.45,163162.0,93.8521,93.9632,93.7689,93.8521,163162.0
2023-03-15 15:30:00,101.45,101.51,101.25,101.28,204975.0,93.8521,93.9076,93.6671,93.6949,204975.0
2023-03-15 15:35:00,101.27,101.43,101.08,101.27,283908.0,93.6856,93.8336,93.5098,93.6856,283908.0
2023-03-15 15:40:00,101.26,101.37,101.1,101.25,238581.0,93.6764,93.7781,93.5284,93.6671,238581.0
2023-03-15 15:45:00,101.24,101.33,101.0,101.04,350148.0,93.6579,93.7411,93.4358,93.4728,350148.0
2023-03-15 15:50:00,101.03,101.09,100.72,100.8,530087.0,93.4636,93.5191,93.1768,93.2508,530087.0
2023-03-15 15:55:00,100.79,101.71,100.79,101.65,1170196.0,93.2416,94.0927,93.2416,94.0372,1170196.0
2023-03-16 09:30:00,99.11,99.54,98.73,99.41,845836.0,91.6874,92.0852,91.3358,91.9649,845836.0
2023-03-16 09:35:00,99.46,99.86,99.08,99.4,397868.0,92.0112,92.3812,91.6596,91.9557,397868.0
2023-03-16 09:40:00,99.39,99.94,99.27,99.64,330724.0,91.9464,92.4552,91.8354,92.1777,330724.0
2023-03-16 09:45:00,99.64,99.85,99.3,99.59,367229.0,92.1777,92.372,91.8632,92.1314,367229.0
2023-03-16 09:50:00,99.59,100.12,99.51,99.98,248939.0,92.1314,92.6217,92.0574,92.4922,248939.0
2023-03-16 09:55:00,99.99,100.32,99.83,100.16,370247.0,92.5015,92.8068,92.3535,92.6588,370247.0
2023-03-16 10:00:00,100.16,100.17,99.42,99.43,302569.0,92.6588,92.668,91.9742,91.9834,302569.0
2023-03-16 10:05:00,99.44,99.46,98.91,98.94,338467.0,91.9927,92.0112,91.5024,91.5301,338467.0
2023-03-16 10:10:00,98.92,99.16,98.56,98.59,226518.0,91.5116,91.7336,91.1786,91.2063,226518.0
2023-03-16 10:15:00,98.58,98.65,98.11,98.13,429586.0,91.1971,91.2618,90.7623,90.7808,429586.0
2023-03-16 10:20:00,98.11,98.33,98.04,98.12,270921.0,90.7623,90.9658,90.6975,90.7715,270921.0
2023-03-16 10:25:00,98.13,98.58,98.02,98.37,310363.0,90.7808,91.1971,90.679,91.0028,310363.0
2023-03-16 10:30:00,98.39,98.88,98.37,98.61,219427.0,91.0213,91.4746,91.0028,91.2248,219427.0
2023-03-16 10:35:00,98.62,98.95,98.56,98.87,168283.0,91.2341,91.5394,91.1786,91.4654,168283.0
2023-03-16 10:40:00,98.85,99.09,98.53,98.61,210337.0,91.4469,91.6689,91.1508,91.2248,210337.0
2023-03-16 10:45:00,98.6,99.43,98.56,99.18,268159.0,91.2156,91.9834,91.1786,91.7521,268159.0
2023-03-16 10:50:00,99.2,99.84,99.09,99.82,261376.0,91.7706,92.3627,91.6689,92.3442,261376.0
2023-03-16 10:55:00,99.83,100.21,99.67,100.06,380983.0,92.3535,92.705,92.2054,92.5662,380983.0
2023-03-16 11:00:00,100.1,100.36,99.79,99.89,185358.0,92.6032,92.8438,92.3165,92.409,185358.0
2023-03-16 11:05:00,99.92,100.18,99.8,100.0,221314.0,92.4367,92.6773,92.3257,92.5107,221314.0
2023-03-16 11:10:00,100.0,100.06,99.48,99.51,377322.0,92.5107,92.5662,92.0297,92.0574,377322.0
2023-03-16 11:15:00,99.5,99.92,99.47,99.68,308708.0,92.0482,92.4367,92.0204,92.2147,308708.0
2023-03-16 11:20:00,99.72,99.89,99.46,99.67,215017.0,92.2517,92.409,92.0112,92.2054,215017.0
2023-03-16 11:25:00,99.66,100.02,99.61,99.82,257589.0,92.1962,92.5292,92.1499,92.3442,257589.0
2023-03-16 11:30:00,99.83,99.87,99.24,99.35,244659.0,92.3535,92.3905,91.8077,91.9094,244659.0
2023-03-16 11:35:00,99.34,99.38,99.11,99.31,188213.0,91.9002,91.9372,91.6874,91.8724,188213.0
2023-03-16 11:40:00,99.32,99.82,99.27,99.72,204662.0,91.8817,92.3442,91.8354,92.2517,204662.0
2023-03-16 11:45:00,99.7,99.82,99.52,99.77,116938.0,92.2332,92.3442,92.0667,92.298,116938.0
2023-03-16 11:50:00,99.77,99.78,99.42,99.74,198496.0,92.298,92.3072,91.9742,92.2702,198496.0
2023-03-16 11:55:00,99.76,99.98,99.66,99.75,162051.0,92.2887,92.4922,92.1962,92.2795,162051.0
2023-03-16 12:00:00,99.76,100.1,99.73,100.05,180108.0,92.2887,92.6032,92.261,92.557,180108.0
2023-03-16 12:05:00,100.06,100.26,99.87,99.9,184486.0,92.5662,92.7513,92.3905,92.4182,184486.0
2023-03-16 12:10:00,99.89,99.93,99.56,99.68,142518.0,92.409,92.446,92.1037,92.2147,142518.0
2023-03-16 12:15:00,99.66,99.94,99.55,99.84,136510.0,92.1962,92.4552,92.0944,92.3627,136510.0
2023-03-16 12:20:00,99.84,100.31,99.75,100.0,194551.0,92.3627,92.7975,92.2795,92.5107,194551.0
2023-03-16 12:25:00,100.01,100.27,99.9,100.24,104938.0,92.52,92.7605,92.4182,92.7328,104938.0
2023-03-16 12:30:00,100.24,100.27,100.08,100.16,133340.0,92.7328,92.7605,92.5847,92.6588,133340.0
2023-03-16 12:35:00,100.17,100.32,99.98,100.29,133726.0,92.668,92.8068,92.4922,92.779,133726.0
2023-03-16 12:40:00,100.3,100.45,100.21,100.4,152269.0,92.7883,92.927,92.705,92.8808,152269.0
2023-03-16 12:45:00,100.4,100.64,100.23,100.63,185698.0,92.8808,93.1028,92.7235,93.0936,185698.0
2023-03-16 12:50:00,100.63,101.11,100.6,100.97,379388.0,93.0936,93.5376,93.0658,93.4081,379388.0
2023-03-16 12:55:00,100.97,101.25,100.95,101.15,315303.0,93.4081,93.6671,93.3896,93.5746,315303.0
2023-03-16 13:00:00,101.14,101.33,101.02,101.26,138684.0,93.5654,93.7411,93.4543,93.6764,138684.0
2023-03-16 13:05:00,101.26,101.65,101.19,101.42,164353.0,93.6764,94.0372,93.6116,93.8244,164353.0
2023-03-16 13:10:00,101.43,101.68,101.38,101.42,171237.0,93.8336,94.0649,93.7874,93.8244,171237.0
2023-03-16 13:15:00,101.41,101.47,101.25,101.33,210385.0,93.8151,93.8706,93.6671,93.7411,210385.0
2023-03-16 13:20:00,101.34,101.49,101.2,101.32,132117.0,93.7504,93.8891,93.6209,93.7319,132117.0
2023-03-16 13:25:00,101.31,101.31,101.05,101.06,118692.0,93.7226,93.7226,93.4821,93.4913,118692.0
2023-03-16 13:30:00,101.05,101.09,100.8,101.0,186948.0,93.4821,93.5191,93.2508,93.4358,186948.0
2023-03-16 13:35:00,101.01,101.11,100.76,100.99,134410.0,93.4451,93.5376,93.2138,93.4266,134410.0
2023-03-16 13:40:00,101.0,101.15,100.88,101.06,114596.0,93.4358,93.5746,93.3248,93.4913,114596.0
2023-03-16 13:45:00,101.07,101.19,100.91,101.09,117940.0,93.5006,93.6116,93.3526,93.5191,117940.0
2023-03-16 13:50:00,101.1,101.16,100.85,101.14,114990.0,93.5284,93.5839,93.2971,93.5654,114990.0
2023-03-16 13:55:00,101.12,101.26,101.04,101.18,107221.0,93.5469,93.6764,93.4728,93.6024,107221.0
2023-03-16 14:00:00,101.19,101.19,100.85,100.87,136618.0,93.6116,93.6116,93.2971,93.3156,136618.0
2023-03-16 14:05:00,100.85,100.88,100.65,100.88,117417.0,93.2971,93.3248,93.1121,93.3248,117417.0
2023-03-16 14:10:00,100.89,100.92,100.5,100.63,134778.0,93.3341,93.3618,92.9733,93.0936,134778.0
2023-03-16 14:15:00,100.59,100.68,100.43,100.65,117303.0,93.0565,93.1398,92.9085,93.1121,117303.0
2023-03-16 14:20:00,100.65,100.77,100.57,100.6,110815.0,93.1121,93.2231,93.038,93.0658,110815.0
2023-03-16 14:25:00,100.59,100.8,100.54,100.76,155379.0,93.0565,93.2508,93.0103,93.2138,155379.0
2023-03-16 14:30:00,100.75,100.85,100.34,100.49,141273.0,93.2046,93.2971,92.8253,92.964,141273.0
2023-03-16 14:35:00,100.5,100.81,100.44,100.8,117561.0,92.9733,93.2601,92.9178,93.2508,117561.0
2023-03-16 14:40:00,100.81,100.95,100.71,100.9,120734.0,93.2601,93.3896,93.1676,93.3433,120734.0
2023-03-16 14:45:00,100.89,100.92,100.75,100.87,102108.0,93.3341,93.3618,93.2046,93.3156,102108.0
2023-03-16 14:50:00,100.87,100.9,100.77,100.85,115858.0,93.3156,93.3433,93.2231,93.2971,115858.0
2023-03-16 14:55:00,100.85,101.03,100.85,100.97,114178.0,93.2971,93.4636,93.2971,93.4081,114178.0
2023-03-16 15:00:00,100.98,101.12,100.97,101.12,151318.0,93.4173,93.5469,93.4081,93.5469,151318.0
2023-03-16 15:05:00,101.13,101.18,101.01,101.03,138732.0,93.5561,93.6024,93.4451,93.4636,138732.0
2023-03-16 15:10:00,101.03,101.08,100.84,100.86,137382.0,93.4636,93.5098,93.2878,93.3063,137382.0
2023-03-16 15:15:00,100.86,100.89,100.62,100.75,155379.0,93.3063,93.3341,93.0843,93.2046,155379.0
2023-03-16 15:20:00,100.76,100.96,100.73,100.89,195448.0,93.2138,93.3988,93.1861,93.3341,195448.0
2023-03-16 15:25:00,100.88,101.0,100.81,100.98,155693.0,93.3248,93.4358,93.2601,93.4173,155693.0
2023-03-16 15:30:00,100.99,101.09,100.85,101.0,269466.0,93.4266,93.5191,93.2971,93.4358,269466.0
2023-03-16 15:35:00,100.99,101.0,100.78,100.98,255372.0,93.4266,93.4358,93.2323,93.4173,255372.0
2023-03-16 15:40:00,100.98,101.35,100.96,101.27,307900.0,93.4173,93.7596,93.3988,93.6856,307900.0
2023-03-16 15:45:00,101.27,101.32,101.06,101.16,525672.0,93.6856,93.7319,93.4913,93.5839,525672.0
2023-03-16 15:50:00,101.15,101.18,100.89,100.93,706996.0,93.5746,93.6024,93.3341,93.3711,706996.0
2023-03-16 15:55:00,100.94,101.12,100.7,101.02,1264216.0,93.3803,93.5469,93.1583,93.4543,1264216.0
2023-03-17 09:30:00,100.6,101.14,100.16,100.27,4013176.0,93.0658,93.5654,92.6588,92.7605,4013176.0
2023-03-17 09:35:00,100.34,101.38,100.11,101.13,216001.0,92.8253,93.7874,92.6125,93.5561,216001.0
2023-03-17 09:40:00,101.13,101.55,100.69,101.39,319170.0,93.5561,93.9446,93.1491,93.7966,319170.0
2023-03-17 09:45:00,101.38,101.38,100.75,100.83,173598.0,93.7874,93.7874,93.2046,93.2786,173598.0
2023-03-17 09:50:00,100.87,101.31,100.72,101.25,172135.0,93.3156,93.7226,93.1768,93.6671,172135.0
2023-03-17 09:55:00,101.25,101.26,100.76,100.86,173280.0,93.6671,93.6764,93.2138,93.3063,173280.0
2023-03-17 10:00:00,100.89,101.37,100.82,101.33,153177.0,93.3341,93.7781,93.2693,93.7411,153177.0
2023-03-17 10:05:00,101.35,101.62,100.88,100.9,150720.0,93.7596,94.0094,93.3248,93.3433,150720.0
2023-03-17 10:10:00,100.92,101.32,100.88,101.27,127850.0,93.3618,93.7319,93.3248,93.6856,127850.0
2023-03-17 10:15:00,101.25,101.32,100.9,100.9,154464.0,93.6671,93.7319,93.3433,93.3433,154464.0
2023-03-17 10:20:00,100.92,101.02,100.34,100.36,185869.0,93.3618,93.4543,92.8253,92.8438,185869.0
2023-03-17 10:25:00,100.35,100.42,100.0,100.04,273323.0,92.8345,92.8993,92.5107,92.5477,273323.0
2023-03-17 10:30:00,100.05,100.33,99.82,100.22,353173.0,92.557,92.816,92.3442,92.7143,353173.0
2023-03-17 10:35:00,100.2,100.28,99.95,100.12,202022.0,92.6958,92.7698,92.4645,92.6217,202022.0
2023-03-17 10:40:00,100.13,100.15,99.71,99.72,143467.0,92.631,92.6495,92.2425,92.2517,143467.0
2023-03-17 10:45:00,99.71,100.1,99.62,100.05,219886.0,92.2425,92.6032,92.1592,92.557,219886.0
2023-03-17 10:50:00,100.03,100.03,99.76,99.91,126458.0,92.5385,92.5385,92.2887,92.4275,126458.0
2023-03-17 10:55:00,99.93,99.93,99.65,99.69,147373.0,92.446,92.446,92.1869,92.2239,147373.0
2023-03-17 11:00:00,99.69,99.75,99.35,99.54,247915.0,92.2239,92.2795,91.9094,92.0852,247915.0
2023-03-17 11:05:00,99.52,100.01,99.48,99.85,167825.0,92.0667,92.52,92.0297,92.372,167825.0
2023-03-17 11:10:00,99.85,99.99,99.7,99.98,138130.0,92.372,92.5015,92.2332,92.4922,138130.0
2023-03-17 11:15:00,99.99,100.1,99.87,99.88,95081.0,92.5015,92.6032,92.3905,92.3997,95081.0
2023-03-17 11:20:00,99.9,100.05,99.65,99.67,148220.0,92.4182,92.557,92.1869,92.2054,148220.0
2023-03-17 11:25:00,99.67,99.92,99.59,99.8,115519.0,92.2054,92.4367,92.1314,92.3257,115519.0
2023-03-17 11:30:00,99.78,99.86,99.64,99.77,79329.0,92.3072,92.3812,92.1777,92.298,79329.0
2023-03-17 11:35:00,99.76,99.78,99.33,99.37,98962.0,92.2887,92.3072,91.8909,91.9279,98962.0
2023-03-17 11:40:00,99.37,99.38,99.14,99.17,95461.0,91.9279,91.9372,91.7151,91.7429,95461.0
2023-03-17 11:45:00,99.15,99.36,99.14,99.25,103120.0,91.7244,91.9187,91.7151,91.8169,103120.0
2023-03-17 11:50:00,99.25,99.85,99.24,99.7,157185.0,91.8169,92.372,91.8077,92.2332,157185.0
2023-03-17 11:55:00,99.7,100.28,99.68,100.18,146690.0,92.2332,92.7698,92.2147,92.6773,146690.0
2023-03-17 12:00:00,100.15,100.57,100.14,100.52,135619.0,92.6495,93.038,92.6402,92.9918,135619.0
2023-03-17 12:05:00,100.5,100.73,100.22,100.67,117462.0,92.9733,93.1861,92.7143,93.1306,117462.0
2023-03-17 12:10:00,100.65,100.66,100.38,100.39,85248.0,93.1121,93.1213,92.8623,92.8715,85248.0
2023-03-17 12:15:00,100.39,100.65,100.38,100.48,66768.0,92.8715,93.1121,92.8623,92.9548,66768.0
2023-03-17 12:20:00,100.47,100.48,100.23,100.33,55956.0,92.9455,92.9548,92.7235,92.816,55956.0
2023-03-17 12:25:00,100.33,100.57,100.31,100.56,100042.0,92.816,93.038,92.7975,93.0288,100042.0
2023-03-17 12:30:00,100.56,100.82,100.34,100.35,131191.0,93.0288,93.2693,92.8253,92.8345,131191.0
2023-03-17 12:35:00,100.34,100.41,100.11,100.15,116504.0,92.8253,92.89,92.6125,92.6495,116504.0
2023-03-17 12:40:00,100.15,100.17,100.01,100.07,99046.0,92.6495,92.668,92.52,92.5755,99046.0
2023-03-17 12:45:00,100.06,100.19,99.92,100.07,87295.0,92.5662,92.6865,92.4367,92.5755,87295.0
2023-03-17 12:50:00,100.06,100.26,99.94,100.08,70480.0,92.5662,92.7513,92.4552,92.5847,70480.0
2023-03-17 12:55:00,100.08,100.32,100.05,100.25,96145.0,92.5847,92.8068,92.557,92.742,96145.0
2023-03-17 13:00:00,100.24,100.27,100.0,100.03,64242.0,92.7328,92.7605,92.5107,92.5385,64242.0
2023-03-17 13:05:00,100.03,100.4,100.03,100.28,93317.0,92.5385,92.8808,92.5385,92.7698,93317.0
2023-03-17 13:10:00,100.27,100.32,100.05,100.06,61254.0,92.7605,92.8068,92.557,92.5662,61254.0
2023-03-17 13:15:00,100.05,100.1,99.88,100.02,114278.0,92.557,92.6032,92.3997,92.5292,114278.0
2023-03-17 13:20:00,100.03,100.22,99.97,100.0,67399.0,92.5385,92.7143,92.483,92.5107,67399.0
2023-03-17 13:25:00,100.0,100.04,99.9,100.01,102733.0,92.5107,92.5477,92.4182,92.52,102733.0
2023-03-17 13:30:00,100.0,100.14,99.96,99.98,103408.0,92.5107,92.6402,92.4737,92.4922,103408.0
2023-03-17 13:35:00,99.99,100.06,99.83,100.04,92306.0,92.5015,92.5662,92.3535,92.5477,92306.0
2023-03-17 13:40:00,100.02,100.02,99.82,100.0,76574.0,92.5292,92.5292,92.3442,92.5107,76574.0
2023-03-17 13:45:00,100.0,100.04,99.82,99.95,128686.0,92.5107,92.5477,92.3442,92.4645,128686.0
2023-03-17 13:50:00,99.97,100.09,99.92,100.07,100512.0,92.483,92.594,92.4367,92.5755,100512.0
2023-03-17 13:55:00,100.08,100.15,99.96,100.11,110332.0,92.5847,92.6495,92.4737,92.6125,110332.0
2023-03-17 14:00:00,100.12,100.16,99.92,99.92,106678.0,92.6217,92.6588,92.4367,92.4367,106678.0
2023-03-17 14:05:00,99.91,99.99,99.79,99.93,127887.0,92.4275,92.5015,92.3165,92.446,127887.0
2023-03-17 14:10:00,99.94,100.07,99.91,99.94,92236.0,92.4552,92.5755,92.4275,92.4552,92236.0
2023-03-17 14:15:00,99.93,99.99,99.82,99.94,103557.0,92.446,92.5015,92.3442,92.4552,103557.0
2023-03-17 14:20:00,99.93,99.98,99.82,99.86,90049.0,92.446,92.4922,92.3442,92.3812,90049.0
2023-03-17 14:25:00,99.87,99.99,99.78,99.93,105288.0,92.3905,92.5015,92.3072,92.446,105288.0
2023-03-17 14:30:00,99.92,100.03,99.87,99.92,79775.0,92.4367,92.5385,92.3905,92.4367,79775.0
2023-03-17 14:35:00,99.95,99.99,99.83,99.93,72554.0,92.4645,92.5015,92.3535,92.446,72554.0
2023-03-17 14:40:00,99.93,99.97,99.82,99.92,79758.0,92.446,92.483,92.3442,92.4367,79758.0
2023-03-17 14:45:00,99.92,99.92,99.77,99.82,114819.0,92.4367,92.4367,92.298,92.3442,114819.0
2023-03-17 14:50:00,99.83,100.08,99.72,100.06,215382.0,92.3535,92.5847,92.2517,92.5662,215382.0
2023-03-17 14:55:00,100.09,100.12,99.9,100.01,128002.0,92.594,92.6217,92.4182,92.52,128002.0
2023-03-17 15:00:00,100.01,100.05,99.85,99.98,108371.0,92.52,92.557,92.372,92.4922,108371.0
2023-03-17 15:05:00,99.98,100.03,99.81,99.94,122794.0,92.4922,92.5385,92.335,92.4552,122794.0
2023-03-17 15:10:00,99.93,100.05,99.89,100.01,129292.0,92.446,92.557,92.409,92.52,129292.0
2023-03-17 15:15:00,100.0,100.02,99.87,99.91,194668.0,92.5107,92.5292,92.3905,92.4275,194668.0
2023-03-17 15:20:00,99.9,100.01,99.78,100.01,116402.0,92.4182,92.52,92.3072,92.52,116402.0
2023-03-17 15:25:00,100.01,100.04,99.91,100.0,185230.0,92.52,92.5477,92.4275,92.5107,185230.0
2023-03-17 15:30:00,99.98,100.02,99.81,99.96,209476.0,92.4922,92.5292,92.335,92.4737,209476.0
2023-03-17 15:35:00,99.96,99.97,99.76,99.77,194791.0,92.4737,92.483,92.2887,92.298,194791.0
2023-03-17 15:40:00,99.78,99.95,99.74,99.85,232723.0,92.3072,92.4645,92.2702,92.372,232723.0
2023-03-17 15:45:00,99.84,99.86,99.62,99.82,342740.0,92.3627,92.3812,92.1592,92.3442,342740.0
2023-03-17 15:50:00,99.82,100.04,99.66,100.02,459527.0,92.3442,92.5477,92.1962,92.5292,459527.0
2023-03-17 15:55:00,100.02,100.22,99.61,99.86,1215793.0,92.5292,92.7143,92.1499,92.3812,1215793.0
2023-03-20 09:30:00,99.63,100.05,99.5,99.74,764071.0,92.1684,92.557,92.0482,92.2702,764071.0
2023-03-20 09:35:00,99.73,100.3,99.65,99.91,413264.0,92.261,92.7883,92.1869,92.4275,413264.0
2023-03-20 09:40:00,99.91,100.54,99.86,99.97,365278.0,92.4275,93.0103,92.3812,92.483,365278.0
2023-03-20 09:45:00,99.98,100.26,99.9,100.23,353137.0,92.4922,92.7513,92.4182,92.7235,353137.0
2023-03-20 09:50:00,100.23,100.52,100.09,100.17,224362.0,92.7235,92.9918,92.594,92.668,224362.0
2023-03-20 09:55:00,100.14,100.65,100.03,100.61,298079.0,92.6402,93.1121,92.5385,93.075,298079.0
2023-03-20 10:00:00,100.63,100.97,100.61,100.71,216593.0,93.0936,93.4081,93.075,93.1676,216593.0
2023-03-20 10:05:00,100.7,100.76,100.15,100.3,174999.0,93.1583,93.2138,92.6495,92.7883,174999.0
2023-03-20 10:10:00,100.31,100.66,100.27,100.65,201794.0,92.7975,93.1213,92.7605,93.1121,201794.0
2023-03-20 10:15:00,100.64,100.88,100.37,100.39,232724.0,93.1028,93.3248,92.853,92.8715,232724.0
2023-03-20 10:20:00,100.38,100.78,100.22,100.77,263909.0,92.8623,93.2323,92.7143,93.2231,263909.0
2023-03-20 10:25:00,100.76,100.97,100.62,100.9,174474.0,93.2138,93.4081,93.0843,93.3433,174474.0
2023-03-20 10:30:00,100.9,101.06,100.81,100.91,180962.0,93.3433,93.4913,93.2601,93.3526,180962.0
2023-03-20 10:35:00,100.9,100.99,100.76,100.82,170706.0,93.3433,93.4266,93.2138,93.2693,170706.0
2023-03-20 10:40:00,100.83,100.92,100.65,100.72,127304.0,93.2786,93.3618,93.1121,93.1768,127304.0
2023-03-20 10:45:00,100.71,101.15,100.57,101.11,249631.0,93.1676,93.5746,93.038,93.5376,249631.0
2023-03-20 10:50:00,101.12,101.16,100.46,100.54,254622.0,93.5469,93.5839,92.9363,93.0103,254622.0
2023-03-20 10:55:00,100.52,100.8,100.52,100.73,182266.0,92.9918,93.2508,92.9918,93.1861,182266.0
2023-03-20 11:00:00,100.73,100.99,100.71,100.9,179597.0,93.1861,93.4266,93.1676,93.3433,179597.0
2023-03-20 11:05:00,100.9,101.07,100.77,100.81,204025.0,93.3433,93.5006,93.2231,93.2601,204025.0
2023-03-20 11:10:00,100.81,100.94,100.62,100.79,163578.0,93.2601,93.3803,93.0843,93.2416,163578.0
2023-03-20 11:15:00,100.78,100.95,100.59,100.95,175669.0,93.2323,93.3896,93.0565,93.3896,175669.0
2023-03-20 11:20:00,100.95,101.22,100.86,101.16,116481.0,93.3896,93.6394,93.3063,93.5839,116481.0
2023-03-20 11:25:00,101.16,101.53,101.15,101.5,280235.0,93.5839,93.9261,93.5746,93.8984,280235.0
2023-03-20 11:30:00,101.5,101.51,101.3,101.44,227393.0,93.8984,93.9076,93.7134,93.8429,227393.0
2023-03-20 11:35:00,101.44,101.51,101.3,101.46,269987.0,93.8429,93.9076,93.7134,93.8614,269987.0
2023-03-20 11:40:00,101.45,101.5,101.32,101.42,150573.0,93.8521,93.8984,93.7319,93.8244,150573.0
2023-03-20 11:45:00,101.41,101.41,101.19,101.41,108346.0,93.8151,93.8151,93.6116,93.8151,108346.0
2023-03-20 11:50:00,101.44,101.5,101.31,101.43,95678.0,93.8429,93.8984,93.7226,93.8336,95678.0
2023-03-20 11:55:00,101.43,101.55,101.16,101.2,124213.0,93.8336,93.9446,93.5839,93.6209,124213.0
2023-03-20 12:00:00,101.19,101.36,101.16,101.24,121256.0,93.6116,93.7689,93.5839,93.6579,121256.0
2023-03-20 12:05:00,101.23,101.26,101.0,101.02,196002.0,93.6486,93.6764,93.4358,93.4543,196002.0
2023-03-20 12:10:00,101.01,101.08,100.75,100.96,213416.0,93.4451,93.5098,93.2046,93.3988,213416.0
2023-03-20 12:15:00,100.97,101.28,100.97,101.09,105490.0,93.4081,93.6949,93.4081,93.5191,105490.0
2023-03-20 12:20:00,101.11,101.26,101.07,101.17,93492.0,93.5376,93.6764,93.5006,93.5931,93492.0
2023-03-20 12:25:00,101.17,101.2,101.0,101.17,89904.0,93.5931,93.6209,93.4358,93.5931,89904.0
2023-03-20 12:30:00,101.16,101.31,101.14,101.22,70381.0,93.5839,93.7226,93.5654,93.6394,70381.0
2023-03-20 12:35:00,101.21,101.3,101.09,101.26,91723.0,93.6301,93.7134,93.5191,93.6764,91723.0
2023-03-20 12:40:00,101.27,101.42,101.26,101.36,108688.0,93.6856,93.8244,93.6764,93.7689,108688.0
2023-03-20 12:45:00,101.35,101.35,101.14,101.16,155389.0,93.7596,93.7596,93.5654,93.5839,155389.0
2023-03-20 12:50:00,101.15,101.41,101.14,101.38,101806.0,93.5746,93.8151,93.5654,93.7874,101806.0
2023-03-20 12:55:00,101.39,101.5,101.35,101.42,131077.0,93.7966,93.8984,93.7596,93.8244,131077.0
2023-03-20 13:00:00,101.43,101.64,101.43,101.5,118248.0,93.8336,94.0279,93.8336,93.8984,118248.0
2023-03-20 13:05:00,101.52,101.77,101.45,101.67,269699.0,93.9169,94.1482,93.8521,94.0557,269699.0
2023-03-20 13:10:00,101.68,101.97,101.68,101.92,140002.0,94.0649,94.3332,94.0649,94.2869,140002.0
2023-03-20 13:15:00,101.92,102.12,101.91,102.08,135028.0,94.2869,94.472,94.2777,94.435,135028.0
2023-03-20 13:20:00,102.07,102.14,101.92,101.93,78004.0,94.4257,94.4905,94.2869,94.2962,78004.0
2023-03-20 13:25:00,101.94,101.98,101.65,101.74,166053.0,94.3054,94.3424,94.0372,94.1204,166053.0
2023-03-20 13:30:00,101.74,101.98,101.71,101.82,60197.0,94.1204,94.3424,94.0927,94.1944,60197.0
2023-03-20 13:35:00,101.82,101.95,101.78,101.95,114872.0,94.1944,94.3147,94.1574,94.3147,114872.0
2023-03-20 13:40:00,101.96,102.13,101.95,102.06,101279.0,94.3239,94.4812,94.3147,94.4165,101279.0
2023-03-20 13:45:00,102.06,102.14,101.97,102.08,69031.0,94.4165,94.4905,94.3332,94.435,69031.0
2023-03-20 13:50:00,102.09,102.14,101.9,101.99,60589.0,94.4442,94.4905,94.2684,94.3517,60589.0
2023-03-20 13:55:00,101.99,102.18,101.98,102.12,56175.0,94.3517,94.5275,94.3424,94.472,56175.0
2023-03-20 14:00:00,102.12,102.15,101.97,102.05,67742.0,94.472,94.4997,94.3332,94.4072,67742.0
2023-03-20 14:05:00,102.02,102.06,101.68,101.68,156018.0,94.3794,94.4165,94.0649,94.0649,156018.0
2023-03-20 14:10:00,101.69,101.93,101.65,101.87,130214.0,94.0742,94.2962,94.0372,94.2407,130214.0
2023-03-20 14:15:00,101.86,102.05,101.67,102.03,157982.0,94.2314,94.4072,94.0557,94.3887,157982.0
2023-03-20 14:20:00,102.03,102.16,101.98,102.09,107947.0,94.3887,94.509,94.3424,94.4442,107947.0
2023-03-20 14:25:00,102.09,102.29,102.04,102.06,190655.0,94.4442,94.6292,94.398,94.4165,190655.0
2023-03-20 14:30:00,102.06,102.13,101.83,101.93,135771.0,94.4165,94.4812,94.2037,94.2962,135771.0
2023-03-20 14:35:00,101.93,102.0,101.84,101.87,103163.0,94.2962,94.3609,94.2129,94.2407,103163.0
2023-03-20 14:40:00,101.87,101.89,101.65,101.8,129647.0,94.2407,94.2592,94.0372,94.1759,129647.0
2023-03-20 14:45:00,101.8,101.92,101.7,101.89,133988.0,94.1759,94.2869,94.0834,94.2592,133988.0
2023-03-20 14:50:00,101.9,102.13,101.9,102.01,104549.0,94.2684,94.4812,94.2684,94.3702,104549.0
2023-03-20 14:55:00,102.02,102.07,101.82,101.93,150682.0,94.3794,94.4257,94.1944,94.2962,150682.0
2023-03-20 15:00:00,101.92,102.07,101.83,102.01,127850.0,94.2869,94.4257,94.2037,94.3702,127850.0
2023-03-20 15:05:00,101.99,102.01,101.83,101.89,150911.0,94.3517,94.3702,94.2037,94.2592,150911.0
2023-03-20 15:10:00,101.89,101.98,101.78,101.86,88077.0,94.2592,94.3424,94.1574,94.2314,88077.0
2023-03-20 15:15:00,101.86,102.09,101.85,102.07,179684.0,94.2314,94.4442,94.2222,94.4257,179684.0
2023-03-20 15:20:00,102.07,102.14,101.96,102.02,151607.0,94.4257,94.4905,94.3239,94.3794,151607.0
2023-03-20 15:25:00,102.02,102.18,102.0,102.07,177552.0,94.3794,94.5275,94.3609,94.4257,177552.0
2023-03-20 15:30:00,102.11,102.13,101.95,102.07,251057.0,94.4627,94.4812,94.3147,94.4257,251057.0
2023-03-20 15:35:00,102.07,102.13,101.92,101.95,231675.0,94.4257,94.4812,94.2869,94.3147,231675.0
2023-03-20 15:40:00,101.95,102.09,101.86,101.95,161400.0,94.3147,94.4442,94.2314,94.3147,161400.0
2023-03-20 15:45:00,101.95,102.01,101.87,101.94,248126.0,94.3147,94.3702,94.2407,94.3054,248126.0
2023-03-20 15:50:00,101.92,101.95,101.68,101.68,411873.0,94.2869,94.3147,94.0649,94.0649,411873.0
2023-03-20 15:55:00,101.69,102.48,101.29,102.19,2828923.0,94.0742,94.805,93.7041,94.5367,2828923.0
2023-03-21 09:30:00,104.17,104.92,104.13,104.78,520261.0,96.3684,97.0623,96.3314,96.9327,520261.0
2023-03-21 09:35:00,104.78,105.39,104.74,105.3,514138.0,96.9327,97.4971,96.8957,97.4138,514138.0
2023-03-21 09:40:00,105.3,105.67,104.95,105.67,320215.0,97.4138,97.7561,97.09,97.7561,320215.0
2023-03-21 09:45:00,105.67,105.93,105.51,105.56,397671.0,97.7561,97.9966,97.6081,97.6543,397671.0
2023-03-21 09:50:00,105.56,106.2,105.33,106.19,454130.0,97.6543,98.2464,97.4416,98.2371,454130.0
2023-03-21 09:55:00,106.19,106.71,106.02,106.39,467735.0,98.2371,98.7182,98.0799,98.4222,467735.0
2023-03-21 10:00:00,106.39,106.72,106.27,106.29,421200.0,98.4222,98.7275,98.3112,98.3297,421200.0
2023-03-21 10:05:00,106.29,106.42,106.06,106.12,370219.0,98.3297,98.4499,98.1169,98.1724,370219.0
2023-03-21 10:10:00,106.12,106.19,105.8,105.89,244386.0,98.1724,98.2371,97.8764,97.9596,244386.0
2023-03-21 10:15:00,105.88,105.89,105.51,105.6,330209.0,97.9504,97.9596,97.6081,97.6913,330209.0
2023-03-21 10:20:00,105.58,105.7,105.15,105.33,255510.0,97.6728,97.7838,97.275,97.4416,255510.0
2023-03-21 10:25:00,105.33,105.82,105.25,105.76,298421.0,97.4416,97.8949,97.3675,97.8394,298421.0
2023-03-21 10:30:00,105.77,105.77,105.16,105.32,299344.0,97.8486,97.8486,97.2843,97.4323,299344.0
2023-03-21 10:35:00,105.33,105.49,105.09,105.45,163797.0,97.4416,97.5896,97.2195,97.5526,163797.0
2023-03-21 10:40:00,105.47,105.87,105.43,105.82,221154.0,97.5711,97.9411,97.5341,97.8949,221154.0
2023-03-21 10:45:00,105.84,106.19,105.83,106.16,195791.0,97.9134,98.2371,97.9041,98.2094,195791.0
2023-03-21 10:50:00,106.14,106.14,105.66,105.82,165306.0,98.1909,98.1909,97.7468,97.8949,165306.0
2023-03-21 10:55:00,105.8,106.06,105.66,106.01,145326.0,97.8764,98.1169,97.7468,98.0706,145326.0
2023-03-21 11:00:00,106.03,106.14,105.76,105.76,156095.0,98.0891,98.1909,97.8394,97.8394,156095.0
2023-03-21 11:05:00,105.77,105.88,105.55,105.64,155898.0,97.8486,97.9504,97.6451,97.7283,155898.0
2023-03-21 11:10:00,105.64,106.12,105.6,106.1,156094.0,97.7283,98.1724,97.6913,98.1539,156094.0
2023-03-21 11:15:00,106.11,106.15,105.97,106.1,126167.0,98.1631,98.2001,98.0336,98.1539,126167.0
2023-03-21 11:20:00,106.09,106.29,106.04,106.27,121928.0,98.1446,98.3297,98.0984,98.3112,121928.0
2023-03-21 11:25:00,106.27,106.29,105.96,106.06,158731.0,98.3112,98.3297,98.0244,98.1169,158731.0
2023-03-21 11:30:00,106.05,106.16,105.96,106.01,121150.0,98.1076,98.2094,98.0244,98.0706,121150.0
2023-03-21 11:35:00,106.01,106.09,105.82,105.9,154626.0,98.0706,98.1446,97.8949,97.9689,154626.0
2023-03-21 11:40:00,105.91,106.01,105.75,105.77,168728.0,97.9781,98.0706,97.8301,97.8486,168728.0
2023-03-21 11:45:00,105.76,106.11,105.63,106.05,110221.0,97.8394,98.1631,97.7191,98.1076,110221.0
2023-03-21 11:50:00,106.06,106.15,106.0,106.14,121080.0,98.1169,98.2001,98.0614,98.1909,121080.0
2023-03-21 11:55:00,106.14,106.17,105.85,105.88,106967.0,98.1909,98.2186,97.9226,97.9504,106967.0
2023-03-21 12:00:00,105.88,105.91,105.65,105.76,134331.0,97.9504,97.9781,97.7376,97.8394,134331.0
2023-03-21 12:05:00,105.75,105.89,105.69,105.85,112399.0,97.8301,97.9596,97.7746,97.9226,112399.0
2023-03-21 12:10:00,105.85,106.09,105.82,106.08,104756.0,97.9226,98.1446,97.8949,98.1354,104756.0
2023-03-21 12:15:00,106.09,106.23,106.04,106.09,139786.0,98.1446,98.2742,98.0984,98.1446,139786.0
2023-03-21 12:20:00,106.09,106.18,105.96,106.14,105747.0,98.1446,98.2279,98.0244,98.1909,105747.0
2023-03-21 12:25:00,106.14,106.34,106.12,106.15,114720.0,98.1909,98.3759,98.1724,98.2001,114720.0
2023-03-21 12:30:00,106.13,106.34,106.12,106.26,109161.0,98.1816,98.3759,98.1724,98.3019,109161.0
2023-03-21 12:35:00,106.26,106.43,106.21,106.26,94426.0,98.3019,98.4592,98.2556,98.3019,94426.0
2023-03-21 12:40:00,106.24,106.37,106.16,106.3,91516.0,98.2834,98.4037,98.2094,98.3389,91516.0
2023-03-21 12:45:00,106.31,106.4,106.18,106.27,124140.0,98.3482,98.4314,98.2279,98.3112,124140.0
2023-03-21 12:50:00,106.28,106.32,106.18,106.28,92797.0,98.3204,98.3574,98.2279,98.3204,92797.0
2023-03-21 12:55:00,106.27,106.37,106.23,106.23,84697.0,98.3112,98.4037,98.2742,98.2742,84697.0
2023-03-21 13:00:00,106.25,106.31,106.05,106.31,84086.0,98.2927,98.3482,98.1076,98.3482,84086.0
2023-03-21 13:05:00,106.3,106.39,106.24,106.33,76861.0,98.3389,98.4222,98.2834,98.3667,76861.0
2023-03-21 13:10:00,106.34,106.45,106.31,106.34,90150.0,98.3759,98.4777,98.3482,98.3759,90150.0
2023-03-21 13:15:00,106.35,106.58,106.27,106.53,102852.0,98.3852,98.5979,98.3112,98.5517,102852.0
2023-03-21 13:20:00,106.53,106.59,106.44,106.47,90956.0,98.5517,98.6072,98.4684,98.4962,90956.0
2023-03-21 13:25:00,106.48,106.66,106.39,106.66,99955.0,98.5054,98.6719,98.4222,98.6719,99955.0
2023-03-21 13:30:00,106.66,106.69,106.57,106.62,129912.0,98.6719,98.6997,98.5887,98.6349,129912.0
2023-03-21 13:35:00,106.63,106.69,106.56,106.64,125219.0,98.6442,98.6997,98.5794,98.6534,125219.0
2023-03-21 13:40:00,106.65,106.86,106.63,106.81,151433.0,98.6627,98.857,98.6442,98.8107,151433.0
2023-03-21 13:45:00,106.81,106.97,106.79,106.85,147925.0,98.8107,98.9587,98.7922,98.8477,147925.0
2023-03-21 13:50:00,106.83,106.83,106.55,106.57,127462.0,98.8292,98.8292,98.5702,98.5887,127462.0
2023-03-21 13:55:00,106.58,106.61,106.23,106.26,183790.0,98.5979,98.6257,98.2742,98.3019,183790.0
2023-03-21 14:00:00,106.26,106.48,106.22,106.39,148930.0,98.3019,98.5054,98.2649,98.4222,148930.0
2023-03-21 14:05:00,106.38,106.46,106.3,106.41,110381.0,98.4129,98.4869,98.3389,98.4407,110381.0
2023-03-21 14:10:00,106.41,106.53,106.37,106.43,108480.0,98.4407,98.5517,98.4037,98.4592,108480.0
2023-03-21 14:15:00,106.43,106.76,106.41,106.73,148607.0,98.4592,98.7645,98.4407,98.7367,148607.0
2023-03-21 14:20:00,106.74,106.87,106.74,106.8,106565.0,98.746,98.8662,98.746,98.8015,106565.0
2023-03-21 14:25:00,106.8,106.93,106.78,106.92,103996.0,98.8015,98.9217,98.783,98.9125,103996.0
2023-03-21 14:30:00,106.92,106.92,106.76,106.84,152103.0,98.9125,98.9125,98.7645,98.8385,152103.0
2023-03-21 14:35:00,106.84,106.88,106.59,106.64,159900.0,98.8385,98.8755,98.6072,98.6534,159900.0
2023-03-21 14:40:00,106.65,106.88,106.6,106.87,108638.0,98.6627,98.8755,98.6164,98.8662,108638.0
2023-03-21 14:45:00,106.87,106.98,106.86,106.87,111921.0,98.8662,98.968,98.857,98.8662,111921.0
2023-03-21 14:50:00,106.88,106.92,106.75,106.83,96952.0,98.8755,98.9125,98.7552,98.8292,96952.0
2023-03-21 14:55:00,106.83,107.02,106.77,106.87,169952.0,98.8292,99.005,98.7737,98.8662,169952.0
2023-03-21 15:00:00,106.86,107.0,106.81,106.91,130120.0,98.857,98.9865,98.8107,98.9032,130120.0
2023-03-21 15:05:00,106.92,106.93,106.76,106.84,154465.0,98.9125,98.9217,98.7645,98.8385,154465.0
2023-03-21 15:10:00,106.85,106.95,106.78,106.87,111942.0,98.8477,98.9402,98.783,98.8662,111942.0
2023-03-21 15:15:00,106.88,106.95,106.79,106.92,133893.0,98.8755,98.9402,98.7922,98.9125,133893.0
2023-03-21 15:20:00,106.92,107.0,106.88,106.91,141929.0,98.9125,98.9865,98.8755,98.9032,141929.0
2023-03-21 15:25:00,106.92,106.99,106.79,106.95,162401.0,98.9125,98.9772,98.7922,98.9402,162401.0
2023-03-21 15:30:00,106.95,107.06,106.94,106.97,194273.0,98.9402,99.042,98.931,98.9587,194273.0
2023-03-21 15:35:00,106.97,107.24,106.95,107.08,258636.0,98.9587,99.2085,98.9402,99.0605,258636.0
2023-03-21 15:40:00,107.08,107.28,107.06,107.25,218239.0,99.0605,99.2455,99.042,99.2178,218239.0
2023-03-21 15:45:00,107.25,107.25,106.98,107.04,356090.0,99.2178,99.2178,98.968,99.0235,356090.0
2023-03-21 15:50:00,107.04,107.13,106.74,106.97,720474.0,99.0235,99.1067,98.746,98.9587,720474.0
2023-03-21 15:55:00,106.98,107.16,106.83,107.08,1736133.0,98.968,99.1345,98.8292,99.0605,1736133.0
2023-03-22 09:30:00,106.8,107.18,106.33,106.41,305303.0,98.8015,99.153,98.3667,98.4407,305303.0
2023-03-22 09:35:00,106.44,107.06,106.4,106.75,180098.0,98.4684,99.042,98.4314,98.7552,180098.0
2023-03-22 09:40:00,106.75,106.8,106.51,106.56,200357.0,98.7552,98.8015,98.5332,98.5794,200357.0
2023-03-22 09:45:00,106.57,106.73,106.41,106.48,133692.0,98.5887,98.7367,98.4407,98.5054,133692.0
2023-03-22 09:50:00,106.47,106.48,106.06,106.32,155874.0,98.4962,98.5054,98.1169,98.3574,155874.0
2023-03-22 09:55:00,106.32,106.76,106.27,106.74,101368.0,98.3574,98.7645,98.3112,98.746,101368.0
2023-03-22 10:00:00,106.74,106.77,106.46,106.52,107073.0,98.746,98.7737,98.4869,98.5424,107073.0
2023-03-22 10:05:00,106.52,106.7,106.47,106.53,75180.0,98.5424,98.709,98.4962,98.5517,75180.0
2023-03-22 10:10:00,106.53,106.71,106.23,106.28,73626.0,98.5517,98.7182,98.2742,98.3204,73626.0
2023-03-22 10:15:00,106.29,106.63,106.29,106.56,77737.0,98.3297,98.6442,98.3297,98.5794,77737.0
2023-03-22 10:20:00,106.56,106.59,106.26,106.29,56015.0,98.5794,98.6072,98.3019,98.3297,56015.0
2023-03-22 10:25:00,106.3,106.32,106.14,106.16,74559.0,98.3389,98.3574,98.1909,98.2094,74559.0
2023-03-22 10:30:00,106.16,106.55,106.16,106.37,118188.0,98.2094,98.5702,98.2094,98.4037,118188.0
2023-03-22 10:35:00,106.39,106.6,106.22,106.58,79765.0,98.4222,98.6164,98.2649,98.5979,79765.0
2023-03-22 10:40:00,106.57,106.86,106.48,106.76,114549.0,98.5887,98.857,98.5054,98.7645,114549.0
2023-03-22 10:45:00,106.76,106.86,106.71,106.84,115521.0,98.7645,98.857,98.7182,98.8385,115521.0
2023-03-22 10:50:00,106.84,107.05,106.63,107.04,94082.0,98.8385,99.0327,98.6442,99.0235,94082.0
2023-03-22 10:55:00,107.02,107.07,106.86,107.03,90513.0,99.005,99.0512,98.857,99.0142,90513.0
2023-03-22 11:00:00,107.02,107.06,106.73,106.75,110001.0,99.005,99.042,98.7367,98.7552,110001.0
2023-03-22 11:05:00,106.75,106.84,106.67,106.71,59688.0,98.7552,98.8385,98.6812,98.7182,59688.0
2023-03-22 11:10:00,106.71,106.78,106.62,106.69,46012.0,98.7182,98.783,98.6349,98.6997,46012.0
2023-03-22 11:15:00,106.7,106.79,106.6,106.74,79315.0,98.709,98.7922,98.6164,98.746,79315.0
2023-03-22 11:20:00,106.75,107.02,106.74,107.02,79620.0,98.7552,99.005,98.746,99.005,79620.0
2023-03-22 11:25:00,107.02,107.06,106.78,106.81,55773.0,99.005,99.042,98.783,98.8107,55773.0
2023-03-22 11:30:00,106.82,106.84,106.71,106.72,51701.0,98.82,98.8385,98.7182,98.7275,51701.0
2023-03-22 11:35:00,106.73,106.85,106.64,106.83,68710.0,98.7367,98.8477,98.6534,98.8292,68710.0
2023-03-22 11:40:00,106.83,106.85,106.67,106.7,62130.0,98.8292,98.8477,98.6812,98.709,62130.0
2023-03-22 11:45:00,106.68,106.77,106.66,106.68,46056.0,98.6905,98.7737,98.6719,98.6905,46056.0
2023-03-22 11:50:00,106.67,106.9,106.65,106.75,59323.0,98.6812,98.894,98.6627,98.7552,59323.0
2023-03-22 11:55:00,106.75,106.76,106.56,106.56,54823.0,98.7552,98.7645,98.5794,98.5794,54823.0
2023-03-22 12:00:00,106.56,106.6,106.43,106.44,78973.0,98.5794,98.6164,98.4592,98.4684,78973.0
2023-03-22 12:05:00,106.44,106.52,106.33,106.36,56880.0,98.4684,98.5424,98.3667,98.3944,56880.0
2023-03-22 12:10:00,106.36,106.52,106.31,106.5,89595.0,98.3944,98.5424,98.3482,98.5239,89595.0
2023-03-22 12:15:00,106.5,106.51,106.25,106.27,83006.0,98.5239,98.5332,98.2927,98.3112,83006.0
2023-03-22 12:20:00,106.27,106.43,106.19,106.36,80179.0,98.3112,98.4592,98.2371,98.3944,80179.0
2023-03-22 12:25:00,106.35,106.59,106.34,106.47,98937.0,98.3852,98.6072,98.3759,98.4962,98937.0
2023-03-22 12:30:00,106.47,106.55,106.42,106.54,67744.0,98.4962,98.5702,98.4499,98.5609,67744.0
2023-03-22 12:35:00,106.54,106.56,106.44,106.48,94815.0,98.5609,98.5794,98.4684,98.5054,94815.0
2023-03-22 12:40:00,106.49,106.5,106.26,106.34,48064.0,98.5147,98.5239,98.3019,98.3759,48064.0
2023-03-22 12:45:00,106.35,106.5,106.32,106.43,51196.0,98.3852,98.5239,98.3574,98.4592,51196.0
2023-03-22 12:50:00,106.43,106.5,106.33,106.39,71577.0,98.4592,98.5239,98.3667,98.4222,71577.0
2023-03-22 12:55:00,106.39,106.4,106.25,106.33,63480.0,98.4222,98.4314,98.2927,98.3667,63480.0
2023-03-22 13:00:00,106.32,106.33,106.09,106.17,65075.0,98.3574,98.3667,98.1446,98.2186,65075.0
2023-03-22 13:05:00,106.18,106.22,105.97,106.17,62425.0,98.2279,98.2649,98.0336,98.2186,62425.0
2023-03-22 13:10:00,106.16,106.2,106.1,106.18,44465.0,98.2094,98.2464,98.1539,98.2279,44465.0
2023-03-22 13:15:00,106.18,106.4,106.16,106.38,52711.0,98.2279,98.4314,98.2094,98.4129,52711.0
2023-03-22 13:20:00,106.38,106.38,106.28,106.36,40541.0,98.4129,98.4129,98.3204,98.3944,40541.0
2023-03-22 13:25:00,106.35,106.4,106.31,106.36,42985.0,98.3852,98.4314,98.3482,98.3944,42985.0
2023-03-22 13:30:00,106.37,106.44,106.29,106.33,43308.0,98.4037,98.4684,98.3297,98.3667,43308.0
2023-03-22 13:35:00,106.34,106.35,106.24,106.3,41355.0,98.3759,98.3852,98.2834,98.3389,41355.0
2023-03-22 13:40:00,106.29,106.32,106.19,106.26,45068.0,98.3297,98.3574,98.2371,98.3019,45068.0
2023-03-22 13:45:00,106.27,106.34,106.26,106.3,40588.0,98.3112,98.3759,98.3019,98.3389,40588.0
2023-03-22 13:50:00,106.3,106.32,106.2,106.27,50001.0,98.3389,98.3574,98.2464,98.3112,50001.0
2023-03-22 13:55:00,106.27,106.34,106.12,106.23,106352.0,98.3112,98.3759,98.1724,98.2742,106352.0
2023-03-22 14:00:00,106.25,106.79,106.24,106.45,451299.0,98.2927,98.7922,98.2834,98.4777,451299.0
2023-03-22 14:05:00,106.46,106.65,106.16,106.27,200400.0,98.4869,98.6627,98.2094,98.3112,200400.0
2023-03-22 14:10:00,106.29,106.37,105.98,106.05,170143.0,98.3297,98.4037,98.0429,98.1076,170143.0
2023-03-22 14:15:00,106.07,106.53,106.07,106.5,98168.0,98.1261,98.5517,98.1261,98.5239,98168.0
2023-03-22 14:20:00,106.49,106.53,106.17,106.26,74100.0,98.5147,98.5517,98.2186,98.3019,74100.0
2023-03-22 14:25:00,106.25,106.57,106.21,106.51,74196.0,98.2927,98.5887,98.2556,98.5332,74196.0
2023-03-22 14:30:00,106.49,106.78,106.42,106.66,100613.0,98.5147,98.783,98.4499,98.6719,100613.0
2023-03-22 14:35:00,106.64,106.79,106.06,106.59,225534.0,98.6534,98.7922,98.1169,98.6072,225534.0
2023-03-22 14:40:00,106.59,106.94,106.58,106.72,192797.0,98.6072,98.931,98.5979,98.7275,192797.0
2023-03-22 14:45:00,106.74,107.15,106.7,106.91,280562.0,98.746,99.1253,98.709,98.9032,280562.0
2023-03-22 14:50:00,106.92,107.0,106.61,106.68,115451.0,98.9125,98.9865,98.6257,98.6905,115451.0
2023-03-22 14:55:00,106.69,106.81,106.24,106.27,107850.0,98.6997,98.8107,98.2834,98.3112,107850.0
2023-03-22 15:00:00,106.28,106.43,105.81,105.85,175298.0,98.3204,98.4592,97.8856,97.9226,175298.0
2023-03-22 15:05:00,105.84,105.93,105.24,105.45,274129.0,97.9134,97.9966,97.3583,97.5526,274129.0
2023-03-22 15:10:00,105.45,105.66,105.07,105.66,133495.0,97.5526,97.7468,97.201,97.7468,133495.0
2023-03-22 15:15:00,105.69,105.75,105.53,105.67,117707.0,97.7746,97.8301,97.6266,97.7561,117707.0
2023-03-22 15:20:00,105.7,106.13,105.62,105.96,121590.0,97.7838,98.1816,97.7098,98.0244,121590.0
2023-03-22 15:25:00,105.98,106.13,105.78,106.02,106459.0,98.0429,98.1816,97.8579,98.0799,106459.0
2023-03-22 15:30:00,106.05,106.11,105.59,105.68,100049.0,98.1076,98.1631,97.6821,97.7653,100049.0
2023-03-22 15:35:00,105.68,105.76,105.32,105.5,125139.0,97.7653,97.8394,97.4323,97.5988,125139.0
2023-03-22 15:40:00,105.51,105.74,105.46,105.49,117569.0,97.6081,97.8208,97.5618,97.5896,117569.0
2023-03-22 15:45:00,105.5,105.52,105.19,105.41,164215.0,97.5988,97.6173,97.312,97.5156,164215.0
2023-03-22 15:50:00,105.4,105.41,104.81,104.83,319152.0,97.5063,97.5156,96.9605,96.979,319152.0
2023-03-22 15:55:00,104.83,104.94,104.56,104.58,684471.0,96.979,97.0808,96.7292,96.7477,684471.0
2023-03-23 09:30:00,105.36,106.28,105.24,105.8,303286.0,97.4693,98.3204,97.3583,97.8764,303286.0
2023-03-23 09:35:00,105.8,106.09,105.68,105.84,125743.0,97.8764,98.1446,97.7653,97.9134,125743.0
2023-03-23 09:40:00,105.83,105.92,105.48,105.83,141389.0,97.9041,97.9874,97.5803,97.9041,141389.0
2023-03-23 09:45:00,105.88,106.07,105.85,105.92,88513.0,97.9504,98.1261,97.9226,97.9874,88513.0
2023-03-23 09:50:00,105.91,106.06,105.61,105.74,90824.0,97.9781,98.1169,97.7006,97.8208,90824.0
2023-03-23 09:55:00,105.77,105.85,105.34,105.34,90983.0,97.8486,97.9226,97.4508,97.4508,90983.0
2023-03-23 10:00:00,105.35,105.66,105.32,105.5,159746.0,97.4601,97.7468,97.4323,97.5988,159746.0
2023-03-23 10:05:00,105.52,105.95,105.5,105.86,74922.0,97.6173,98.0151,97.5988,97.9319,74922.0
2023-03-23 10:10:00,105.85,106.06,105.84,105.89,97095.0,97.9226,98.1169,97.9134,97.9596,97095.0
2023-03-23 10:15:00,105.91,106.19,105.87,105.88,87489.0,97.9781,98.2371,97.9411,97.9504,87489.0
2023-03-23 10:20:00,105.88,105.89,105.61,105.71,62889.0,97.9504,97.9596,97.7006,97.7931,62889.0
2023-03-23 10:25:00,105.7,105.75,105.48,105.58,191684.0,97.7838,97.8301,97.5803,97.6728,191684.0
2023-03-23 10:30:00,105.59,105.65,105.09,105.29,128601.0,97.6821,97.7376,97.2195,97.4046,128601.0
2023-03-23 10:35:00,105.3,105.36,105.16,105.36,54462.0,97.4138,97.4693,97.2843,97.4693,54462.0
2023-03-23 10:40:00,105.38,105.58,105.33,105.42,64661.0,97.4878,97.6728,97.4416,97.5248,64661.0
2023-03-23 10:45:00,105.43,105.66,105.38,105.64,75236.0,97.5341,97.7468,97.4878,97.7283,75236.0
2023-03-23 10:50:00,105.64,105.82,105.57,105.77,78288.0,97.7283,97.8949,97.6636,97.8486,78288.0
2023-03-23 10:55:00,105.78,105.88,105.72,105.87,76567.0,97.8579,97.9504,97.8023,97.9411,76567.0
2023-03-23 11:00:00,105.89,106.02,105.77,105.8,114253.0,97.9596,98.0799,97.8486,97.8764,114253.0
2023-03-23 11:05:00,105.8,106.03,105.75,105.93,70563.0,97.8764,98.0891,97.8301,97.9966,70563.0
2023-03-23 11:10:00,105.94,106.12,105.9,106.01,67269.0,98.0059,98.1724,97.9689,98.0706,67269.0
2023-03-23 11:15:00,106.01,106.06,105.83,105.84,74286.0,98.0706,98.1169,97.9041,97.9134,74286.0
2023-03-23 11:20:00,105.84,106.15,105.82,106.13,66471.0,97.9134,98.2001,97.8949,98.1816,66471.0
2023-03-23 11:25:00,106.11,106.2,106.03,106.12,62565.0,98.1631,98.2464,98.0891,98.1724,62565.0
2023-03-23 11:30:00,106.17,106.34,106.12,106.15,80597.0,98.2186,98.3759,98.1724,98.2001,80597.0
2023-03-23 11:35:00,106.16,106.33,106.1,106.14,53146.0,98.2094,98.3667,98.1539,98.1909,53146.0
2023-03-23 11:40:00,106.15,106.25,106.02,106.03,74110.0,98.2001,98.2927,98.0799,98.0891,74110.0
2023-03-23 11:45:00,106.04,106.07,105.87,105.91,60697.0,98.0984,98.1261,97.9411,97.9781,60697.0
2023-03-23 11:50:00,105.92,106.07,105.87,105.88,36793.0,97.9874,98.1261,97.9411,97.9504,36793.0
2023-03-23 11:55:00,105.88,105.89,105.73,105.75,36149.0,97.9504,97.9596,97.8116,97.8301,36149.0
2023-03-23 12:00:00,105.75,105.92,105.72,105.9,61264.0,97.8301,97.9874,97.8023,97.9689,61264.0
2023-03-23 12:05:00,105.9,105.96,105.85,105.88,42995.0,97.9689,98.0244,97.9226,97.9504,42995.0
2023-03-23 12:10:00,105.88,105.9,105.56,105.59,69684.0,97.9504,97.9689,97.6543,97.6821,69684.0
2023-03-23 12:15:00,105.56,105.69,105.42,105.47,65287.0,97.6543,97.7746,97.5248,97.5711,65287.0
2023-03-23 12:20:00,105.47,105.49,105.22,105.23,90775.0,97.5711,97.5896,97.3398,97.349,90775.0
2023-03-23 12:25:00,105.23,105.27,105.06,105.06,92683.0,97.349,97.386,97.1918,97.1918,92683.0
2023-03-23 12:30:00,105.05,105.12,104.84,104.89,99633.0,97.1825,97.2473,96.9883,97.0345,99633.0
2023-03-23 12:35:00,104.9,104.99,104.73,104.8,67590.0,97.0438,97.127,96.8865,96.9512,67590.0
2023-03-23 12:40:00,104.84,104.95,104.73,104.93,64167.0,96.9883,97.09,96.8865,97.0715,64167.0
2023-03-23 12:45:00,104.91,105.06,104.83,105.02,97726.0,97.053,97.1918,96.979,97.1548,97726.0
2023-03-23 12:50:00,105.02,105.02,104.75,104.75,89483.0,97.1548,97.1548,96.905,96.905,89483.0
2023-03-23 12:55:00,104.73,104.8,104.56,104.65,222032.0,96.8865,96.9512,96.7292,96.8125,222032.0
2023-03-23 13:00:00,104.65,104.69,104.28,104.35,107593.0,96.8125,96.8495,96.4702,96.5349,107593.0
2023-03-23 13:05:00,104.35,104.62,104.35,104.41,86412.0,96.5349,96.7847,96.5349,96.5905,86412.0
2023-03-23 13:10:00,104.44,104.5,104.25,104.47,58352.0,96.6182,96.6737,96.4424,96.646,58352.0
2023-03-23 13:15:00,104.46,104.5,104.27,104.37,44371.0,96.6367,96.6737,96.4609,96.5535,44371.0
2023-03-23 13:20:00,104.36,104.53,104.33,104.37,58366.0,96.5442,96.7015,96.5164,96.5535,58366.0
2023-03-23 13:25:00,104.37,104.42,103.93,104.0,184379.0,96.5535,96.5997,96.1464,96.2112,184379.0
2023-03-23 13:30:00,103.99,104.23,103.95,104.15,68524.0,96.2019,96.4239,96.1649,96.3499,68524.0
2023-03-23 13:35:00,104.15,104.24,104.05,104.14,48465.0,96.3499,96.4332,96.2574,96.3407,48465.0
2023-03-23 13:40:00,104.14,104.36,104.1,104.32,61071.0,96.3407,96.5442,96.3037,96.5072,61071.0
2023-03-23 13:45:00,104.32,104.37,104.04,104.1,62639.0,96.5072,96.5535,96.2482,96.3037,62639.0
2023-03-23 13:50:00,104.11,104.13,103.91,104.07,37807.0,96.3129,96.3314,96.1279,96.2759,37807.0
2023-03-23 13:55:00,104.06,104.09,103.84,103.87,64970.0,96.2667,96.2944,96.0631,96.0909,64970.0
2023-03-23 14:00:00,103.9,104.0,103.7,103.76,77742.0,96.1187,96.2112,95.9336,95.9891,77742.0
2023-03-23 14:05:00,103.77,103.95,103.77,103.89,35779.0,95.9984,96.1649,95.9984,96.1094,35779.0
2023-03-23 14:10:00,103.89,104.03,103.85,103.98,65108.0,96.1094,96.2389,96.0724,96.1927,65108.0
2023-03-23 14:15:00,103.98,104.09,103.92,103.93,47073.0,96.1927,96.2944,96.1372,96.1464,47073.0
2023-03-23 14:20:00,103.94,104.01,103.67,103.67,55712.0,96.1557,96.2204,95.9059,95.9059,55712.0
2023-03-23 14:25:00,103.71,103.72,103.46,103.48,78444.0,95.9429,95.9521,95.7116,95.7301,78444.0
2023-03-23 14:30:00,103.48,103.61,103.24,103.29,156096.0,95.7301,95.8504,95.5081,95.5543,156096.0
2023-03-23 14:35:00,103.31,103.43,103.14,103.14,94156.0,95.5728,95.6839,95.4156,95.4156,94156.0
2023-03-23 14:40:00,103.14,103.21,102.83,102.87,153245.0,95.4156,95.4803,95.1288,95.1658,153245.0
2023-03-23 14:45:00,102.87,103.17,102.85,103.01,146572.0,95.1658,95.4433,95.1473,95.2953,146572.0
2023-03-23 14:50:00,103.03,103.08,102.78,102.79,78510.0,95.3138,95.3601,95.0825,95.0918,78510.0
2023-03-23 14:55:00,102.78,102.95,102.49,102.95,211321.0,95.0825,95.2398,94.8143,95.2398,211321.0
2023-03-23 15:00:00,102.96,103.7,102.96,103.19,218354.0,95.2491,95.9336,95.2491,95.4618,218354.0
2023-03-23 15:05:00,103.22,103.24,102.82,103.14,104753.0,95.4896,95.5081,95.1195,95.4156,104753.0
2023-03-23 15:10:00,103.12,103.27,102.89,103.05,88649.0,95.3971,95.5358,95.1843,95.3323,88649.0
2023-03-23 15:15:00,103.04,103.12,102.69,102.74,129284.0,95.3231,95.3971,94.9993,95.0455,129284.0
2023-03-23 15:20:00,102.74,102.93,102.44,102.9,142472.0,95.0455,95.2213,94.768,95.1935,142472.0
2023-03-23 15:25:00,102.89,103.08,102.81,102.88,77234.0,95.1843,95.3601,95.1103,95.175,77234.0
2023-03-23 15:30:00,102.86,103.08,102.73,103.06,87593.0,95.1565,95.3601,95.0363,95.3416,87593.0
2023-03-23 15:35:00,103.04,103.32,103.03,103.24,113174.0,95.3231,95.5821,95.3138,95.5081,113174.0
2023-03-23 15:40:00,103.23,103.41,103.12,103.37,169740.0,95.4988,95.6653,95.3971,95.6283,169740.0
2023-03-23 15:45:00,103.37,103.73,103.34,103.48,261530.0,95.6283,95.9614,95.6006,95.7301,261530.0
2023-03-23 15:50:00,103.48,103.86,103.39,103.55,315891.0,95.7301,96.0816,95.6468,95.7949,315891.0
2023-03-23 15:55:00,103.54,103.62,103.32,103.37,632881.0,95.7856,95.8596,95.5821,95.6283,632881.0
2023-03-24 09:30:00,101.47,101.95,101.33,101.84,370248.0,93.8706,94.3147,93.7411,94.2129,370248.0
2023-03-24 09:35:00,101.84,102.15,101.76,102.06,142842.0,94.2129,94.4997,94.1389,94.4165,142842.0
2023-03-24 09:40:00,102.04,102.04,101.37,101.41,235523.0,94.398,94.398,93.7781,93.8151,235523.0
2023-03-24 09:45:00,101.41,101.66,101.19,101.47,192351.0,93.8151,94.0464,93.6116,93.8706,192351.0
2023-03-24 09:50:00,101.48,101.52,100.91,101.09,330773.0,93.8799,93.9169,93.3526,93.5191,330773.0
2023-03-24 09:55:00,101.14,101.6,101.12,101.53,203755.0,93.5654,93.9909,93.5469,93.9261,203755.0
2023-03-24 10:00:00,101.53,101.95,101.45,101.59,200620.0,93.9261,94.3147,93.8521,93.9817,200620.0
2023-03-24 10:05:00,101.6,101.93,101.6,101.76,115133.0,93.9909,94.2962,93.9909,94.1389,115133.0
2023-03-24 10:10:00,101.75,102.13,101.53,101.9,114371.0,94.1297,94.4812,93.9261,94.2684,114371.0
2023-03-24 10:15:00,101.88,101.95,101.39,101.48,74748.0,94.2499,94.3147,93.7966,93.8799,74748.0
2023-03-24 10:20:00,101.49,101.78,101.23,101.78,99626.0,93.8891,94.1574,93.6486,94.1574,99626.0
2023-03-24 10:25:00,101.77,102.18,101.75,102.07,130327.0,94.1482,94.5275,94.1297,94.4257,130327.0
2023-03-24 10:30:00,102.08,102.19,101.95,101.99,124543.0,94.435,94.5367,94.3147,94.3517,124543.0
2023-03-24 10:35:00,102.0,102.02,101.59,101.63,87502.0,94.3609,94.3794,93.9817,94.0187,87502.0
2023-03-24 10:40:00,101.66,101.67,101.32,101.38,71619.0,94.0464,94.0557,93.7319,93.7874,71619.0
2023-03-24 10:45:00,101.39,101.59,101.25,101.32,89992.0,93.7966,93.9817,93.6671,93.7319,89992.0
2023-03-24 10:50:00,101.31,101.5,101.23,101.43,97247.0,93.7226,93.8984,93.6486,93.8336,97247.0
2023-03-24 10:55:00,101.42,101.45,101.2,101.23,100437.0,93.8244,93.8521,93.6209,93.6486,100437.0
2023-03-24 11:00:00,101.22,101.48,101.03,101.47,66086.0,93.6394,93.8799,93.4636,93.8706,66086.0
2023-03-24 11:05:00,101.49,101.61,101.26,101.28,83252.0,93.8891,94.0002,93.6764,93.6949,83252.0
2023-03-24 11:10:00,101.25,101.29,101.07,101.17,132453.0,93.6671,93.7041,93.5006,93.5931,132453.0
2023-03-24 11:15:00,101.17,101.54,101.15,101.51,183182.0,93.5931,93.9354,93.5746,93.9076,183182.0
2023-03-24 11:20:00,101.5,101.65,101.47,101.55,88174.0,93.8984,94.0372,93.8706,93.9446,88174.0
2023-03-24 11:25:00,101.56,101.81,101.56,101.8,87381.0,93.9539,94.1852,93.9539,94.1759,87381.0
2023-03-24 11:30:00,101.79,102.14,101.79,102.13,144354.0,94.1667,94.4905,94.1667,94.4812,144354.0
2023-03-24 11:35:00,102.13,102.35,102.1,102.35,138516.0,94.4812,94.6847,94.4535,94.6847,138516.0
2023-03-24 11:40:00,102.35,102.38,102.2,102.28,75877.0,94.6847,94.7125,94.546,94.62,75877.0
2023-03-24 11:45:00,102.28,102.77,102.26,102.68,117819.0,94.62,95.0733,94.6015,94.99,117819.0
2023-03-24 11:50:00,102.68,102.73,102.55,102.64,72566.0,94.99,95.0363,94.8698,94.953,72566.0
2023-03-24 11:55:00,102.65,103.23,102.65,103.2,146235.0,94.9623,95.4988,94.9623,95.4711,146235.0
2023-03-24 12:00:00,103.21,103.57,103.16,103.22,132598.0,95.4803,95.8134,95.4341,95.4896,132598.0
2023-03-24 12:05:00,103.21,103.24,102.77,102.79,91830.0,95.4803,95.5081,95.0733,95.0918,91830.0
2023-03-24 12:10:00,102.78,102.83,102.66,102.83,91618.0,95.0825,95.1288,94.9715,95.1288,91618.0
2023-03-24 12:15:00,102.83,102.97,102.53,102.67,79926.0,95.1288,95.2583,94.8513,94.9808,79926.0
2023-03-24 12:20:00,102.69,102.76,102.52,102.68,49642.0,94.9993,95.064,94.842,94.99,49642.0
2023-03-24 12:25:00,102.7,102.88,102.66,102.81,67355.0,95.0085,95.175,94.9715,95.1103,67355.0
2023-03-24 12:30:00,102.81,102.92,102.76,102.91,55890.0,95.1103,95.212,95.064,95.2028,55890.0
2023-03-24 12:35:00,102.91,103.0,102.81,102.82,68043.0,95.2028,95.2861,95.1103,95.1195,68043.0
2023-03-24 12:40:00,102.83,102.94,102.74,102.75,97965.0,95.1288,95.2305,95.0455,95.0548,97965.0
2023-03-24 12:45:00,102.74,103.0,102.69,102.96,89348.0,95.0455,95.2861,94.9993,95.2491,89348.0
2023-03-24 12:50:00,102.97,103.0,102.85,102.97,61647.0,95.2583,95.2861,95.1473,95.2583,61647.0
2023-03-24 12:55:00,102.98,103.34,102.98,103.21,75609.0,95.2676,95.6006,95.2676,95.4803,75609.0
2023-03-24 13:00:00,103.21,103.35,103.14,103.14,63670.0,95.4803,95.6098,95.4156,95.4156,63670.0
2023-03-24 13:05:00,103.13,103.26,103.08,103.17,42597.0,95.4063,95.5266,95.3601,95.4433,42597.0
2023-03-24 13:10:00,103.17,103.29,103.11,103.21,53603.0,95.4433,95.5543,95.3878,95.4803,53603.0
2023-03-24 13:15:00,103.22,103.3,102.98,103.03,34768.0,95.4896,95.5636,95.2676,95.3138,34768.0
2023-03-24 13:20:00,103.01,103.2,103.0,103.18,28664.0,95.2953,95.4711,95.2861,95.4526,28664.0
2023-03-24 13:25:00,103.19,103.43,103.18,103.28,61039.0,95.4618,95.6839,95.4526,95.5451,61039.0
2023-03-24 13:30:00,103.3,103.43,103.27,103.27,33145.0,95.5636,95.6839,95.5358,95.5358,33145.0
2023-03-24 13:35:00,103.26,103.49,103.26,103.46,72183.0,95.5266,95.7394,95.5266,95.7116,72183.0
2023-03-24 13:40:00,103.47,103.53,103.35,103.51,60004.0,95.7209,95.7764,95.6098,95.7579,60004.0
2023-03-24 13:45:00,103.52,103.52,103.11,103.13,93681.0,95.7671,95.7671,95.3878,95.4063,93681.0
2023-03-24 13:50:00,103.13,103.16,103.02,103.09,66019.0,95.4063,95.4341,95.3046,95.3693,66019.0
2023-03-24 13:55:00,103.07,103.29,103.07,103.24,40061.0,95.3508,95.5543,95.3508,95.5081,40061.0
2023-03-24 14:00:00,103.25,103.42,103.25,103.38,47369.0,95.5173,95.6746,95.5173,95.6376,47369.0
2023-03-24 14:05:00,103.38,103.45,103.24,103.36,75921.0,95.6376,95.7024,95.5081,95.6191,75921.0
2023-03-24 14:10:00,103.36,103.51,103.35,103.48,55261.0,95.6191,95.7579,95.6098,95.7301,55261.0
2023-03-24 14:15:00,103.49,103.58,103.44,103.54,60634.0,95.7394,95.8226,95.6931,95.7856,60634.0
2023-03-24 14:20:00,103.54,103.69,103.5,103.52,57114.0,95.7856,95.9244,95.7486,95.7671,57114.0
2023-03-24 14:25:00,103.51,103.57,103.43,103.5,40926.0,95.7579,95.8134,95.6839,95.7486,40926.0
2023-03-24 14:30:00,103.51,103.77,103.44,103.69,54667.0,95.7579,95.9984,95.6931,95.9244,54667.0
2023-03-24 14:35:00,103.69,103.79,103.57,103.74,39874.0,95.9244,96.0169,95.8134,95.9706,39874.0
2023-03-24 14:40:00,103.74,103.78,103.63,103.76,58620.0,95.9706,96.0076,95.8689,95.9891,58620.0
2023-03-24 14:45:00,103.76,103.85,103.74,103.81,41583.0,95.9891,96.0724,95.9706,96.0354,41583.0
2023-03-24 14:50:00,103.81,103.82,103.64,103.73,67207.0,96.0354,96.0446,95.8781,95.9614,67207.0
2023-03-24 14:55:00,103.71,103.81,103.66,103.68,50062.0,95.9429,96.0354,95.8966,95.9151,50062.0
2023-03-24 15:00:00,103.67,103.69,103.5,103.55,67031.0,95.9059,95.9244,95.7486,95.7949,67031.0
2023-03-24 15:05:00,103.55,103.56,103.35,103.36,70895.0,95.7949,95.8041,95.6098,95.6191,70895.0
2023-03-24 15:10:00,103.39,103.39,103.16,103.2,119909.0,95.6468,95.6468,95.4341,95.4711,119909.0
2023-03-24 15:15:00,103.2,103.59,103.2,103.53,78843.0,95.4711,95.8319,95.4711,95.7764,78843.0
2023-03-24 15:20:00,103.56,103.81,103.56,103.71,69765.0,95.8041,96.0354,95.8041,95.9429,69765.0
2023-03-24 15:25:00,103.68,103.75,103.59,103.68,62344.0,95.9151,95.9799,95.8319,95.9151,62344.0
2023-03-24 15:30:00,103.7,103.74,103.48,103.59,125900.0,95.9336,95.9706,95.7301,95.8319,125900.0
2023-03-24 15:35:00,103.58,103.74,103.51,103.58,124520.0,95.8226,95.9706,95.7579,95.8226,124520.0
2023-03-24 15:40:00,103.57,103.6,103.46,103.56,92171.0,95.8134,95.8411,95.7116,95.8041,92171.0
2023-03-24 15:45:00,103.56,103.59,103.34,103.34,161098.0,95.8041,95.8319,95.6006,95.6006,161098.0
2023-03-24 15:50:00,103.35,103.5,103.08,103.12,279399.0,95.6098,95.7486,95.3601,95.3971,279399.0
2023-03-24 15:55:00,103.12,103.56,103.06,103.56,544229.0,95.3971,95.8041,95.3416,95.8041,544229.0
2023-03-27 09:30:00,104.74,105.18,104.66,105.14,372767.0,96.8957,97.3028,96.8217,97.2658,372767.0
2023-03-27 09:35:00,105.12,105.27,104.26,104.31,260035.0,97.2473,97.386,96.4517,96.4979,260035.0
2023-03-27 09:40:00,104.36,104.68,104.2,104.55,200981.0,96.5442,96.8402,96.3962,96.72,200981.0
2023-03-27 09:45:00,104.57,104.77,104.48,104.52,171842.0,96.7385,96.9235,96.6552,96.6922,171842.0
2023-03-27 09:50:00,104.52,104.54,104.34,104.45,112737.0,96.6922,96.7107,96.5257,96.6275,112737.0
2023-03-27 09:55:00,104.44,104.64,104.24,104.57,127732.0,96.6182,96.8032,96.4332,96.7385,127732.0
2023-03-27 10:00:00,104.59,104.93,104.53,104.81,157680.0,96.757,97.0715,96.7015,96.9605,157680.0
2023-03-27 10:05:00,104.81,104.85,104.52,104.73,118504.0,96.9605,96.9975,96.6922,96.8865,118504.0
2023-03-27 10:10:00,104.73,104.84,104.46,104.53,184990.0,96.8865,96.9883,96.6367,96.7015,184990.0
2023-03-27 10:15:00,104.54,104.82,104.42,104.59,140135.0,96.7107,96.9698,96.5997,96.757,140135.0
2023-03-27 10:20:00,104.58,104.78,104.47,104.53,111276.0,96.7477,96.9327,96.646,96.7015,111276.0
2023-03-27 10:25:00,104.51,104.51,104.09,104.13,111382.0,96.683,96.683,96.2944,96.3314,111382.0
2023-03-27 10:30:00,104.14,104.19,103.97,104.17,90121.0,96.3407,96.3869,96.1834,96.3684,90121.0
2023-03-27 10:35:00,104.16,104.32,104.05,104.13,72873.0,96.3592,96.5072,96.2574,96.3314,72873.0
2023-03-27 10:40:00,104.13,104.14,103.91,103.98,92562.0,96.3314,96.3407,96.1279,96.1927,92562.0
2023-03-27 10:45:00,103.96,104.4,103.94,104.37,92134.0,96.1742,96.5812,96.1557,96.5535,92134.0
2023-03-27 10:50:00,104.39,104.44,104.27,104.39,84107.0,96.572,96.6182,96.4609,96.572,84107.0
2023-03-27 10:55:00,104.4,104.46,104.17,104.19,84020.0,96.5812,96.6367,96.3684,96.3869,84020.0
2023-03-27 11:00:00,104.2,104.43,104.2,104.34,68573.0,96.3962,96.609,96.3962,96.5257,68573.0
2023-03-27 11:05:00,104.34,104.37,104.19,104.25,56478.0,96.5257,96.5535,96.3869,96.4424,56478.0
2023-03-27 11:10:00,104.22,104.25,104.12,104.18,84947.0,96.4147,96.4424,96.3222,96.3777,84947.0
2023-03-27 11:15:00,104.18,104.18,104.02,104.06,65808.0,96.3777,96.3777,96.2297,96.2667,65808.0
2023-03-27 11:20:00,104.08,104.4,104.08,104.4,74967.0,96.2852,96.5812,96.2852,96.5812,74967.0
2023-03-27 11:25:00,104.39,104.56,104.38,104.49,83499.0,96.572,96.7292,96.5627,96.6645,83499.0
2023-03-27 11:30:00,104.5,104.69,104.45,104.69,79443.0,96.6737,96.8495,96.6275,96.8495,79443.0
2023-03-27 11:35:00,104.7,104.88,104.66,104.87,79719.0,96.8587,97.0253,96.8217,97.016,79719.0
2023-03-27 11:40:00,104.88,104.89,104.66,104.76,79732.0,97.0253,97.0345,96.8217,96.9142,79732.0
2023-03-27 11:45:00,104.76,105.01,104.73,105.0,80966.0,96.9142,97.1455,96.8865,97.1363,80966.0
2023-03-27 11:50:00,104.99,105.12,104.96,105.01,63942.0,97.127,97.2473,97.0993,97.1455,63942.0
2023-03-27 11:55:00,105.0,105.28,104.92,105.25,93726.0,97.1363,97.3953,97.0623,97.3675,93726.0
2023-03-27 12:00:00,105.27,105.48,105.22,105.44,78212.0,97.386,97.5803,97.3398,97.5433,78212.0
2023-03-27 12:05:00,105.44,105.44,105.2,105.28,119628.0,97.5433,97.5433,97.3213,97.3953,119628.0
2023-03-27 12:10:00,105.28,105.61,105.24,105.55,173036.0,97.3953,97.7006,97.3583,97.6451,173036.0
2023-03-27 12:15:00,105.55,105.82,105.53,105.82,88523.0,97.6451,97.8949,97.6266,97.8949,88523.0
2023-03-27 12:20:00,105.81,105.91,105.71,105.84,179358.0,97.8856,97.9781,97.7931,97.9134,179358.0
2023-03-27 12:25:00,105.86,105.97,105.78,105.92,91243.0,97.9319,98.0336,97.8579,97.9874,91243.0
2023-03-27 12:30:00,105.93,106.0,105.83,105.85,71838.0,97.9966,98.0614,97.9041,97.9226,71838.0
2023-03-27 12:35:00,105.87,105.98,105.79,105.9,112927.0,97.9411,98.0429,97.8671,97.9689,112927.0
2023-03-27 12:40:00,105.91,106.06,105.91,105.99,62794.0,97.9781,98.1169,97.9781,98.0521,62794.0
2023-03-27 12:45:00,106.0,106.03,105.84,105.99,71007.0,98.0614,98.0891,97.9134,98.0521,71007.0
2023-03-27 12:50:00,106.0,106.03,105.79,105.88,64434.0,98.0614,98.0891,97.8671,97.9504,64434.0
2023-03-27 12:55:00,105.88,105.89,105.67,105.73,58445.0,97.9504,97.9596,97.7561,97.8116,58445.0
2023-03-27 13:00:00,105.72,106.03,105.65,105.99,83741.0,97.8023,98.0891,97.7376,98.0521,83741.0
2023-03-27 13:05:00,105.98,106.09,105.84,105.84,54984.0,98.0429,98.1446,97.9134,97.9134,54984.0
2023-03-27 13:10:00,105.84,105.91,105.74,105.84,100706.0,97.9134,97.9781,97.8208,97.9134,100706.0
2023-03-27 13:15:00,105.83,105.95,105.67,105.94,70710.0,97.9041,98.0151,97.7561,98.0059,70710.0
2023-03-27 13:20:00,105.94,106.03,105.77,105.82,122255.0,98.0059,98.0891,97.8486,97.8949,122255.0
2023-03-27 13:25:00,105.82,105.91,105.72,105.87,86956.0,97.8949,97.9781,97.8023,97.9411,86956.0
2023-03-27 13:30:00,105.86,105.96,105.74,105.93,127935.0,97.9319,98.0244,97.8208,97.9966,127935.0
2023-03-27 13:35:00,105.93,105.93,105.74,105.77,97345.0,97.9966,97.9966,97.8208,97.8486,97345.0
2023-03-27 13:40:00,105.78,105.88,105.76,105.86,42388.0,97.8579,97.9504,97.8394,97.9319,42388.0
2023-03-27 13:45:00,105.86,106.02,105.85,105.98,61621.0,97.9319,98.0799,97.9226,98.0429,61621.0
2023-03-27 13:50:00,105.99,106.03,105.93,105.95,43681.0,98.0521,98.0891,97.9966,98.0151,43681.0
2023-03-27 13:55:00,105.95,106.01,105.92,105.95,70892.0,98.0151,98.0706,97.9874,98.0151,70892.0
2023-03-27 14:00:00,105.94,105.99,105.81,105.85,73628.0,98.0059,98.0521,97.8856,97.9226,73628.0
2023-03-27 14:05:00,105.84,105.91,105.79,105.89,51567.0,97.9134,97.9781,97.8671,97.9596,51567.0
2023-03-27 14:10:00,105.91,105.99,105.9,105.98,53515.0,97.9781,98.0521,97.9689,98.0429,53515.0
2023-03-27 14:15:00,105.99,106.14,105.95,106.14,78295.0,98.0521,98.1909,98.0151,98.1909,78295.0
2023-03-27 14:20:00,106.14,106.16,106.03,106.06,73024.0,98.1909,98.2094,98.0891,98.1169,73024.0
2023-03-27 14:25:00,106.07,106.18,106.06,106.11,58746.0,98.1261,98.2279,98.1169,98.1631,58746.0
2023-03-27 14:30:00,106.1,106.29,106.09,106.21,101284.0,98.1539,98.3297,98.1446,98.2556,101284.0
2023-03-27 14:35:00,106.21,106.34,106.17,106.24,67183.0,98.2556,98.3759,98.2186,98.2834,67183.0
2023-03-27 14:40:00,106.24,106.28,106.12,106.15,65341.0,98.2834,98.3204,98.1724,98.2001,65341.0
2023-03-27 14:45:00,106.17,106.26,106.08,106.15,70915.0,98.2186,98.3019,98.1354,98.2001,70915.0
2023-03-27 14:50:00,106.15,106.25,106.06,106.22,104402.0,98.2001,98.2927,98.1169,98.2649,104402.0
2023-03-27 14:55:00,106.23,106.37,106.22,106.3,81869.0,98.2742,98.4037,98.2649,98.3389,81869.0
2023-03-27 15:00:00,106.31,106.43,106.17,106.23,100825.0,98.3482,98.4592,98.2186,98.2742,100825.0
2023-03-27 15:05:00,106.21,106.29,106.16,106.17,66980.0,98.2556,98.3297,98.2094,98.2186,66980.0
2023-03-27 15:10:00,106.17,106.23,106.03,106.04,62584.0,98.2186,98.2742,98.0891,98.0984,62584.0
2023-03-27 15:15:00,106.03,106.05,105.91,105.97,108209.0,98.0891,98.1076,97.9781,98.0336,108209.0
2023-03-27 15:20:00,105.96,106.26,105.92,106.22,160291.0,98.0244,98.3019,97.9874,98.2649,160291.0
2023-03-27 15:25:00,106.23,106.28,106.16,106.25,107859.0,98.2742,98.3204,98.2094,98.2927,107859.0
2023-03-27 15:30:00,106.23,106.48,106.23,106.32,176144.0,98.2742,98.5054,98.2742,98.3574,176144.0
2023-03-27 15:35:00,106.32,106.39,106.13,106.28,130231.0,98.3574,98.4222,98.1816,98.3204,130231.0
2023-03-27 15:40:00,106.27,106.28,106.14,106.19,112159.0,98.3112,98.3204,98.1909,98.2371,112159.0
2023-03-27 15:45:00,106.19,106.27,106.1,106.13,168517.0,98.2371,98.3112,98.1539,98.1816,168517.0
2023-03-27 15:50:00,106.12,106.23,106.04,106.11,275333.0,98.1724,98.2742,98.0984,98.1631,275333.0
2023-03-27 15:55:00,106.12,106.14,105.68,105.84,674382.0,98.1724,98.1909,97.7653,97.9134,674382.0
2023-03-28 09:30:00,105.44,105.92,105.19,105.86,237202.0,97.5433,97.9874,97.312,97.9319,237202.0
2023-03-28 09:35:00,105.88,106.43,105.87,106.41,217190.0,97.9504,98.4592,97.9411,98.4407,217190.0
2023-03-28 09:40:00,106.41,106.8,106.31,106.62,261263.0,98.4407,98.8015,98.3482,98.6349,261263.0
2023-03-28 09:45:00,106.65,106.69,106.32,106.4,104258.0,98.6627,98.6997,98.3574,98.4314,104258.0
2023-03-28 09:50:00,106.41,106.72,106.27,106.67,126977.0,98.4407,98.7275,98.3112,98.6812,126977.0
2023-03-28 09:55:00,106.67,106.68,106.46,106.55,128133.0,98.6812,98.6905,98.4869,98.5702,128133.0
2023-03-28 10:00:00,106.56,107.04,106.4,106.92,256730.0,98.5794,99.0235,98.4314,98.9125,256730.0
2023-03-28 10:05:00,106.91,107.16,106.82,107.06,136227.0,98.9032,99.1345,98.82,99.042,136227.0
2023-03-28 10:10:00,107.06,107.23,106.89,106.9,123068.0,99.042,99.1993,98.8847,98.894,123068.0
2023-03-28 10:15:00,106.88,107.16,106.85,107.05,96992.0,98.8755,99.1345,98.8477,99.0327,96992.0
2023-03-28 10:20:00,107.05,107.12,106.9,107.04,90712.0,99.0327,99.0975,98.894,99.0235,90712.0
2023-03-28 10:25:00,107.03,107.21,106.98,107.2,161721.0,99.0142,99.1808,98.968,99.1715,161721.0
2023-03-28 10:30:00,107.21,107.27,106.86,106.91,147325.0,99.1808,99.2363,98.857,98.9032,147325.0
2023-03-28 10:35:00,106.9,107.38,106.9,107.32,109788.0,98.894,99.338,98.894,99.2825,109788.0
2023-03-28 10:40:00,107.33,107.36,107.01,107.03,98360.0,99.2918,99.3195,98.9957,99.0142,98360.0
2023-03-28 10:45:00,107.05,107.07,106.86,106.94,84707.0,99.0327,99.0512,98.857,98.931,84707.0
2023-03-28 10:50:00,106.93,106.93,106.81,106.84,63044.0,98.9217,98.9217,98.8107,98.8385,63044.0
2023-03-28 10:55:00,106.85,107.05,106.77,107.04,103735.0,98.8477,99.0327,98.7737,99.0235,103735.0
2023-03-28 11:00:00,107.05,107.2,107.03,107.11,94160.0,99.0327,99.1715,99.0142,99.0882,94160.0
2023-03-28 11:05:00,107.14,107.21,106.89,106.89,49082.0,99.116,99.1808,98.8847,98.8847,49082.0
2023-03-28 11:10:00,106.89,107.01,106.78,106.96,109859.0,98.8847,98.9957,98.783,98.9495,109859.0
2023-03-28 11:15:00,106.97,107.1,106.93,107.03,90731.0,98.9587,99.079,98.9217,99.0142,90731.0
2023-03-28 11:20:00,107.02,107.02,106.87,106.92,71757.0,99.005,99.005,98.8662,98.9125,71757.0
2023-03-28 11:25:00,106.93,107.01,106.88,106.95,72947.0,98.9217,98.9957,98.8755,98.9402,72947.0
2023-03-28 11:30:00,106.95,107.16,106.95,107.08,78267.0,98.9402,99.1345,98.9402,99.0605,78267.0
2023-03-28 11:35:00,107.09,107.2,107.0,107.19,72394.0,99.0697,99.1715,98.9865,99.1623,72394.0
2023-03-28 11:40:00,107.2,107.45,107.18,107.45,119174.0,99.1715,99.4028,99.153,99.4028,119174.0
2023-03-28 11:45:00,107.44,107.46,107.11,107.16,128925.0,99.3935,99.412,99.0882,99.1345,128925.0
2023-03-28 11:50:00,107.17,107.44,107.16,107.44,79737.0,99.1438,99.3935,99.1345,99.3935,79737.0
2023-03-28 11:55:00,107.44,107.56,107.4,107.46,102792.0,99.3935,99.5045,99.3565,99.412,102792.0
2023-03-28 12:00:00,107.45,107.47,107.3,107.35,40592.0,99.4028,99.4213,99.264,99.3103,40592.0
2023-03-28 12:05:00,107.34,107.41,107.23,107.33,50079.0,99.301,99.3658,99.1993,99.2918,50079.0
2023-03-28 12:10:00,107.34,107.44,107.31,107.43,35972.0,99.301,99.3935,99.2733,99.3843,35972.0
2023-03-28 12:15:00,107.45,107.46,107.06,107.17,92013.0,99.4028,99.412,99.042,99.1438,92013.0
2023-03-28 12:20:00,107.19,107.25,107.11,107.22,79812.0,99.1623,99.2178,99.0882,99.19,79812.0
2023-03-28 12:25:00,107.23,107.41,107.2,107.37,79461.0,99.1993,99.3658,99.1715,99.3288,79461.0
2023-03-28 12:30:00,107.35,107.45,107.29,107.41,46856.0,99.3103,99.4028,99.2548,99.3658,46856.0
2023-03-28 12:35:00,107.42,107.49,107.38,107.43,79585.0,99.375,99.4398,99.338,99.3843,79585.0
2023-03-28 12:40:00,107.43,107.52,107.35,107.46,42692.0,99.3843,99.4675,99.3103,99.412,42692.0
2023-03-28 12:45:00,107.46,107.58,107.43,107.54,75874.0,99.412,99.523,99.3843,99.486,75874.0
2023-03-28 12:50:00,107.54,107.54,107.42,107.48,108740.0,99.486,99.486,99.375,99.4305,108740.0
2023-03-28 12:55:00,107.48,107.64,107.34,107.64,108076.0,99.4305,99.5786,99.301,99.5786,108076.0
2023-03-28 13:00:00,107.64,107.65,107.32,107.33,106573.0,99.5786,99.5878,99.2825,99.2918,106573.0
2023-03-28 13:05:00,107.32,107.35,107.17,107.22,67224.0,99.2825,99.3103,99.1438,99.19,67224.0
2023-03-28 13:10:00,107.21,107.37,107.2,107.37,51767.0,99.1808,99.3288,99.1715,99.3288,51767.0
2023-03-28 13:15:00,107.35,107.52,107.33,107.52,60449.0,99.3103,99.4675,99.2918,99.4675,60449.0
2023-03-28 13:20:00,107.52,107.52,107.31,107.36,56549.0,99.4675,99.4675,99.2733,99.3195,56549.0
2023-03-28 13:25:00,107.37,107.39,107.2,107.29,60211.0,99.3288,99.3473,99.1715,99.2548,60211.0
2023-03-28 13:30:00,107.27,107.28,107.1,107.11,49011.0,99.2363,99.2455,99.079,99.0882,49011.0
2023-03-28 13:35:00,107.11,107.25,107.11,107.13,71750.0,99.0882,99.2178,99.0882,99.1067,71750.0
2023-03-28 13:40:00,107.13,107.19,107.02,107.16,76016.0,99.1067,99.1623,99.005,99.1345,76016.0
2023-03-28 13:45:00,107.15,107.16,107.04,107.12,42569.0,99.1253,99.1345,99.0235,99.0975,42569.0
2023-03-28 13:50:00,107.13,107.15,107.07,107.1,34132.0,99.1067,99.1253,99.0512,99.079,34132.0
2023-03-28 13:55:00,107.11,107.12,106.91,106.98,111749.0,99.0882,99.0975,98.9032,98.968,111749.0
2023-03-28 14:00:00,106.98,107.21,106.95,107.18,74051.0,98.968,99.1808,98.9402,99.153,74051.0
2023-03-28 14:05:00,107.19,107.22,107.04,107.04,41284.0,99.1623,99.19,99.0235,99.0235,41284.0
2023-03-28 14:10:00,107.04,107.08,106.92,106.95,48104.0,99.0235,99.0605,98.9125,98.9402,48104.0
2023-03-28 14:15:00,106.94,107.07,106.9,107.07,58830.0,98.931,99.0512,98.894,99.0512,58830.0
2023-03-28 14:20:00,107.08,107.16,106.82,106.84,43157.0,99.0605,99.1345,98.82,98.8385,43157.0
2023-03-28 14:25:00,106.86,107.0,106.84,106.93,37104.0,98.857,98.9865,98.8385,98.9217,37104.0
2023-03-28 14:30:00,106.94,106.97,106.73,106.76,62714.0,98.931,98.9587,98.7367,98.7645,62714.0
2023-03-28 14:35:00,106.77,106.95,106.77,106.94,62063.0,98.7737,98.9402,98.7737,98.931,62063.0
2023-03-28 14:40:00,106.95,107.06,106.95,107.04,90767.0,98.9402,99.042,98.9402,99.0235,90767.0
2023-03-28 14:45:00,107.04,107.12,106.97,107.0,66043.0,99.0235,99.0975,98.9587,98.9865,66043.0
2023-03-28 14:50:00,106.99,107.13,106.98,107.12,44989.0,98.9772,99.1067,98.968,99.0975,44989.0
2023-03-28 14:55:00,107.13,107.21,107.09,107.18,42100.0,99.1067,99.1808,99.0697,99.153,42100.0
2023-03-28 15:00:00,107.18,107.28,107.16,107.24,60169.0,99.153,99.2455,99.1345,99.2085,60169.0
2023-03-28 15:05:00,107.24,107.35,107.23,107.26,80306.0,99.2085,99.3103,99.1993,99.227,80306.0
2023-03-28 15:10:00,107.27,107.3,107.15,107.27,94007.0,99.2363,99.264,99.1253,99.2363,94007.0
2023-03-28 15:15:00,107.26,107.3,107.09,107.17,51644.0,99.227,99.264,99.0697,99.1438,51644.0
2023-03-28 15:20:00,107.18,107.22,107.12,107.19,68871.0,99.153,99.19,99.0975,99.1623,68871.0
2023-03-28 15:25:00,107.19,107.28,107.05,107.13,69472.0,99.1623,99.2455,99.0327,99.1067,69472.0
2023-03-28 15:30:00,107.13,107.21,107.02,107.21,109391.0,99.1067,99.1808,99.005,99.1808,109391.0
2023-03-28 15:35:00,107.2,107.29,107.11,107.19,112442.0,99.1715,99.2548,99.0882,99.1623,112442.0
2023-03-28 15:40:00,107.19,107.25,107.15,107.2,80159.0,99.1623,99.2178,99.1253,99.1715,80159.0
2023-03-28 15:45:00,107.2,107.22,107.08,107.09,119549.0,99.1715,99.19,99.0605,99.0697,119549.0
2023-03-28 15:50:00,107.1,107.24,107.03,107.09,188687.0,99.079,99.2085,99.0142,99.0697,188687.0
2023-03-28 15:55:00,107.09,107.2,107.02,107.13,361006.0,99.0697,99.1715,99.005,99.1067,361006.0
2023-03-29 09:30:00,107.99,108.31,107.79,108.09,375493.0,99.9023,100.1984,99.7173,99.9949,375493.0
2023-03-29 09:35:00,108.1,108.39,107.9,108.33,177330.0,100.0041,100.2724,99.8191,100.2169,177330.0
2023-03-29 09:40:00,108.31,108.35,107.94,107.98,188922.0,100.1984,100.2354,99.8561,99.8931,188922.0
2023-03-29 09:45:00,108.02,108.06,107.49,107.53,192526.0,99.9301,99.9671,99.4398,99.4768,192526.0
2023-03-29 09:50:00,107.54,108.1,107.54,108.08,124516.0,99.486,100.0041,99.486,99.9856,124516.0
2023-03-29 09:55:00,108.11,108.29,108.07,108.22,104253.0,100.0134,100.1799,99.9763,100.1151,104253.0
2023-03-29 10:00:00,108.25,108.34,108.09,108.14,127214.0,100.1429,100.2261,99.9949,100.0411,127214.0
2023-03-29 10:05:00,108.14,108.22,107.98,108.18,101558.0,100.0411,100.1151,99.8931,100.0781,101558.0
2023-03-29 10:10:00,108.17,108.29,107.98,108.17,101822.0,100.0689,100.1799,99.8931,100.0689,101822.0
2023-03-29 10:15:00,108.17,108.6,108.15,108.56,151421.0,100.0689,100.4667,100.0504,100.4297,151421.0
2023-03-29 10:20:00,108.57,108.61,108.42,108.42,80567.0,100.4389,100.4759,100.3001,100.3001,80567.0
2023-03-29 10:25:00,108.42,108.6,108.42,108.54,77788.0,100.3001,100.4667,100.3001,100.4111,77788.0
2023-03-29 10:30:00,108.55,108.83,108.55,108.72,110862.0,100.4204,100.6794,100.4204,100.5777,110862.0
2023-03-29 10:35:00,108.71,108.71,108.41,108.53,147927.0,100.5684,100.5684,100.2909,100.4019,147927.0
2023-03-29 10:40:00,108.51,108.51,108.16,108.17,139863.0,100.3834,100.3834,100.0596,100.0689,139863.0
2023-03-29 10:45:00,108.17,108.41,108.05,108.4,142817.0,100.0689,100.2909,99.9578,100.2816,142817.0
2023-03-29 10:50:00,108.43,108.59,108.39,108.53,106162.0,100.3094,100.4574,100.2724,100.4019,106162.0
2023-03-29 10:55:00,108.54,108.72,108.49,108.59,106524.0,100.4111,100.5777,100.3649,100.4574,106524.0
2023-03-29 11:00:00,108.59,108.62,108.37,108.43,77905.0,100.4574,100.4852,100.2539,100.3094,77905.0
2023-03-29 11:05:00,108.42,108.47,108.36,108.45,56325.0,100.3001,100.3464,100.2446,100.3279,56325.0
2023-03-29 11:10:00,108.45,108.45,108.22,108.33,77244.0,100.3279,100.3279,100.1151,100.2169,77244.0
2023-03-29 11:15:00,108.32,108.45,108.28,108.28,99173.0,100.2076,100.3279,100.1706,100.1706,99173.0
2023-03-29 11:20:00,108.29,108.48,108.28,108.42,58217.0,100.1799,100.3556,100.1706,100.3001,58217.0
2023-03-29 11:25:00,108.42,108.47,108.14,108.15,68718.0,100.3001,100.3464,100.0411,100.0504,68718.0
2023-03-29 11:30:00,108.15,108.36,108.1,108.36,80070.0,100.0504,100.2446,100.0041,100.2446,80070.0
2023-03-29 11:35:00,108.36,108.43,108.25,108.31,75570.0,100.2446,100.3094,100.1429,100.1984,75570.0
2023-03-29 11:40:00,108.32,108.46,108.22,108.24,79934.0,100.2076,100.3371,100.1151,100.1336,79934.0
2023-03-29 11:45:00,108.24,108.43,108.21,108.25,73624.0,100.1336,100.3094,100.1059,100.1429,73624.0
2023-03-29 11:50:00,108.24,108.29,108.15,108.25,82628.0,100.1336,100.1799,100.0504,100.1429,82628.0
2023-03-29 11:55:00,108.25,108.29,108.1,108.23,95237.0,100.1429,100.1799,100.0041,100.1244,95237.0
2023-03-29 12:00:00,108.23,108.28,108.13,108.25,95111.0,100.1244,100.1706,100.0319,100.1429,95111.0
2023-03-29 12:05:00,108.25,108.28,108.12,108.13,70988.0,100.1429,100.1706,100.0226,100.0319,70988.0
2023-03-29 12:10:00,108.13,108.28,108.1,108.27,54755.0,100.0319,100.1706,100.0041,100.1614,54755.0
2023-03-29 12:15:00,108.26,108.29,108.18,108.18,35773.0,100.1521,100.1799,100.0781,100.0781,35773.0
2023-03-29 12:20:00,108.19,108.2,108.04,108.09,53578.0,100.0874,100.0966,99.9486,99.9949,53578.0
2023-03-29 12:25:00,108.1,108.19,108.09,108.18,50539.0,100.0041,100.0874,99.9949,100.0781,50539.0
2023-03-29 12:30:00,108.17,108.3,108.15,108.28,47248.0,100.0689,100.1891,100.0504,100.1706,47248.0
2023-03-29 12:35:00,108.25,108.31,108.17,108.21,46275.0,100.1429,100.1984,100.0689,100.1059,46275.0
2023-03-29 12:40:00,108.22,108.23,108.12,108.16,33616.0,100.1151,100.1244,100.0226,100.0596,33616.0
2023-03-29 12:45:00,108.15,108.35,108.14,108.28,49411.0,100.0504,100.2354,100.0411,100.1706,49411.0
2023-03-29 12:50:00,108.29,108.42,108.29,108.38,48115.0,100.1799,100.3001,100.1799,100.2631,48115.0
2023-03-29 12:55:00,108.36,108.37,108.26,108.37,34947.0,100.2446,100.2539,100.1521,100.2539,34947.0
2023-03-29 13:00:00,108.37,108.48,108.36,108.39,64647.0,100.2539,100.3556,100.2446,100.2724,64647.0
2023-03-29 13:05:00,108.39,108.5,108.35,108.48,50386.0,100.2724,100.3741,100.2354,100.3556,50386.0
2023-03-29 13:10:00,108.47,108.52,108.4,108.45,74203.0,100.3464,100.3926,100.2816,100.3279,74203.0
2023-03-29 13:15:00,108.45,108.53,108.43,108.44,33995.0,100.3279,100.4019,100.3094,100.3186,33995.0
2023-03-29 13:20:00,108.44,108.49,108.33,108.39,54280.0,100.3186,100.3649,100.2169,100.2724,54280.0
2023-03-29 13:25:00,108.39,108.51,108.37,108.45,51920.0,100.2724,100.3834,100.2539,100.3279,51920.0
2023-03-29 13:30:00,108.44,108.5,108.39,108.45,27727.0,100.3186,100.3741,100.2724,100.3279,27727.0
2023-03-29 13:35:00,108.46,108.5,108.38,108.39,65401.0,100.3371,100.3741,100.2631,100.2724,65401.0
2023-03-29 13:40:00,108.4,108.51,108.39,108.48,36761.0,100.2816,100.3834,100.2724,100.3556,36761.0
2023-03-29 13:45:00,108.48,108.48,108.24,108.26,67480.0,100.3556,100.3556,100.1336,100.1521,67480.0
2023-03-29 13:50:00,108.26,108.31,108.2,108.28,69079.0,100.1521,100.1984,100.0966,100.1706,69079.0
2023-03-29 13:55:00,108.27,108.37,108.27,108.34,70831.0,100.1614,100.2539,100.1614,100.2261,70831.0
2023-03-29 14:00:00,108.35,108.43,108.27,108.43,63149.0,100.2354,100.3094,100.1614,100.3094,63149.0
2023-03-29 14:05:00,108.45,108.51,108.42,108.48,66039.0,100.3279,100.3834,100.3001,100.3556,66039.0
2023-03-29 14:10:00,108.5,108.63,108.49,108.59,124212.0,100.3741,100.4944,100.3649,100.4574,124212.0
2023-03-29 14:15:00,108.59,108.59,108.42,108.44,67488.0,100.4574,100.4574,100.3001,100.3186,67488.0
2023-03-29 14:20:00,108.44,108.55,108.39,108.52,78995.0,100.3186,100.4204,100.2724,100.3926,78995.0
2023-03-29 14:25:00,108.52,108.63,108.5,108.61,58035.0,100.3926,100.4944,100.3741,100.4759,58035.0
2023-03-29 14:30:00,108.63,108.7,108.61,108.66,65276.0,100.4944,100.5592,100.4759,100.5222,65276.0
2023-03-29 14:35:00,108.65,108.81,108.64,108.76,84967.0,100.5129,100.6609,100.5037,100.6147,84967.0
2023-03-29 14:40:00,108.75,108.82,108.72,108.78,64313.0,100.6054,100.6702,100.5777,100.6332,64313.0
2023-03-29 14:45:00,108.77,108.96,108.77,108.86,157663.0,100.6239,100.7997,100.6239,100.7072,157663.0
2023-03-29 14:50:00,108.86,108.93,108.72,108.91,90710.0,100.7072,100.7719,100.5777,100.7534,90710.0
2023-03-29 14:55:00,108.92,108.95,108.84,108.94,64966.0,100.7627,100.7904,100.6887,100.7812,64966.0
2023-03-29 15:00:00,108.94,109.05,108.8,108.92,197989.0,100.7812,100.883,100.6517,100.7627,197989.0
2023-03-29 15:05:00,108.92,108.93,108.77,108.85,102538.0,100.7627,100.7719,100.6239,100.6979,102538.0
2023-03-29 15:10:00,108.84,108.88,108.75,108.82,116245.0,100.6887,100.7257,100.6054,100.6702,116245.0
2023-03-29 15:15:00,108.81,108.91,108.78,108.82,126767.0,100.6609,100.7534,100.6332,100.6702,126767.0
2023-03-29 15:20:00,108.82,108.91,108.73,108.77,107902.0,100.6702,100.7534,100.5869,100.6239,107902.0
2023-03-29 15:25:00,108.77,108.81,108.64,108.66,89412.0,100.6239,100.6609,100.5037,100.5222,89412.0
2023-03-29 15:30:00,108.66,108.78,108.56,108.76,115040.0,100.5222,100.6332,100.4297,100.6147,115040.0
2023-03-29 15:35:00,108.76,108.83,108.71,108.73,106596.0,100.6147,100.6794,100.5684,100.5869,106596.0
2023-03-29 15:40:00,108.73,108.87,108.65,108.84,122958.0,100.5869,100.7164,100.5129,100.6887,122958.0
2023-03-29 15:45:00,108.83,108.99,108.78,108.93,221310.0,100.6794,100.8274,100.6332,100.7719,221310.0
2023-03-29 15:50:00,108.93,109.07,108.82,108.98,304987.0,100.7719,100.9015,100.6702,100.8182,304987.0
2023-03-29 15:55:00,108.98,109.16,108.91,108.98,660218.0,100.8182,100.9847,100.7534,100.8182,660218.0
2023-03-30 09:30:00,109.55,109.57,108.77,109.13,500009.0,101.3455,101.364,100.6239,100.957,500009.0
2023-03-30 09:35:00,109.17,109.31,109.0,109.3,205081.0,100.994,101.1235,100.8367,101.1142,205081.0
2023-03-30 09:40:00,109.31,109.49,109.06,109.38,181244.0,101.1235,101.29,100.8922,101.1882,181244.0
2023-03-30 09:45:00,109.41,109.43,109.08,109.21,126393.0,101.216,101.2345,100.9107,101.031,126393.0
2023-03-30 09:50:00,109.2,109.42,109.05,109.32,101789.0,101.0217,101.2252,100.883,101.1327,101789.0
2023-03-30 09:55:00,109.32,109.45,109.17,109.19,71775.0,101.1327,101.253,100.994,101.0125,71775.0
2023-03-30 10:00:00,109.19,109.36,109.06,109.07,111966.0,101.0125,101.1697,100.8922,100.9015,111966.0
2023-03-30 10:05:00,109.06,109.13,108.89,109.01,156529.0,100.8922,100.957,100.7349,100.846,156529.0
2023-03-30 10:10:00,109.02,109.35,108.92,108.94,158862.0,100.8552,101.1605,100.7627,100.7812,158862.0
2023-03-30 10:15:00,108.93,109.04,108.9,108.92,106304.0,100.7719,100.8737,100.7442,100.7627,106304.0
2023-03-30 10:20:00,108.92,108.94,108.65,108.79,149458.0,100.7627,100.7812,100.5129,100.6424,149458.0
2023-03-30 10:25:00,108.81,108.93,108.67,108.84,127065.0,100.6609,100.7719,100.5314,100.6887,127065.0
2023-03-30 10:30:00,108.84,108.9,108.65,108.71,121824.0,100.6887,100.7442,100.5129,100.5684,121824.0
2023-03-30 10:35:00,108.68,109.04,108.52,109.04,158977.0,100.5407,100.8737,100.3926,100.8737,158977.0
2023-03-30 10:40:00,109.04,109.36,108.98,109.22,191396.0,100.8737,101.1697,100.8182,101.0402,191396.0
2023-03-30 10:45:00,109.23,109.3,109.1,109.16,71371.0,101.0495,101.1142,100.9292,100.9847,71371.0
2023-03-30 10:50:00,109.15,109.16,109.02,109.04,77498.0,100.9755,100.9847,100.8552,100.8737,77498.0
2023-03-30 10:55:00,109.03,109.11,108.9,108.96,85995.0,100.8645,100.9385,100.7442,100.7997,85995.0
2023-03-30 11:00:00,108.99,109.1,108.92,109.1,77252.0,100.8274,100.9292,100.7627,100.9292,77252.0
2023-03-30 11:05:00,109.1,109.14,109.01,109.07,58388.0,100.9292,100.9662,100.846,100.9015,58388.0
2023-03-30 11:10:00,109.08,109.12,108.92,108.95,99958.0,100.9107,100.9477,100.7627,100.7904,99958.0
2023-03-30 11:15:00,108.95,108.99,108.76,108.77,60785.0,100.7904,100.8274,100.6147,100.6239,60785.0
2023-03-30 11:20:00,108.78,109.16,108.77,109.13,79980.0,100.6332,100.9847,100.6239,100.957,79980.0
2023-03-30 11:25:00,109.12,109.15,109.0,109.06,73035.0,100.9477,100.9755,100.8367,100.8922,73035.0
2023-03-30 11:30:00,109.05,109.06,108.88,109.0,135224.0,100.883,100.8922,100.7257,100.8367,135224.0
2023-03-30 11:35:00,109.0,109.14,109.0,109.11,69033.0,100.8367,100.9662,100.8367,100.9385,69033.0
2023-03-30 11:40:00,109.1,109.14,109.02,109.03,50543.0,100.9292,100.9662,100.8552,100.8645,50543.0
2023-03-30 11:45:00,109.02,109.02,108.75,108.84,88497.0,100.8552,100.8552,100.6054,100.6887,88497.0
2023-03-30 11:50:00,108.84,109.15,108.84,109.04,70540.0,100.6887,100.9755,100.6887,100.8737,70540.0
2023-03-30 11:55:00,109.06,109.11,108.98,109.02,53525.0,100.8922,100.9385,100.8182,100.8552,53525.0
2023-03-30 12:00:00,109.02,109.13,108.96,109.08,50186.0,100.8552,100.957,100.7997,100.9107,50186.0
2023-03-30 12:05:00,109.07,109.09,108.99,109.01,44309.0,100.9015,100.92,100.8274,100.846,44309.0
2023-03-30 12:10:00,109.0,109.08,108.95,109.07,64141.0,100.8367,100.9107,100.7904,100.9015,64141.0
2023-03-30 12:15:00,109.07,109.09,108.98,109.07,40134.0,100.9015,100.92,100.8182,100.9015,40134.0
2023-03-30 12:20:00,109.06,109.17,109.05,109.08,61514.0,100.8922,100.994,100.883,100.9107,61514.0
2023-03-30 12:25:00,109.09,109.15,109.06,109.11,42945.0,100.92,100.9755,100.8922,100.9385,42945.0
2023-03-30 12:30:00,109.11,109.17,109.03,109.07,77050.0,100.9385,100.994,100.8645,100.9015,77050.0
2023-03-30 12:35:00,109.06,109.06,108.86,108.91,101534.0,100.8922,100.8922,100.7072,100.7534,101534.0
2023-03-30 12:40:00,108.91,109.06,108.9,109.0,66602.0,100.7534,100.8922,100.7442,100.8367,66602.0
2023-03-30 12:45:00,109.01,109.04,108.9,109.01,37564.0,100.846,100.8737,100.7442,100.846,37564.0
2023-03-30 12:50:00,109.01,109.13,108.99,109.11,52106.0,100.846,100.957,100.8274,100.9385,52106.0
2023-03-30 12:55:00,109.11,109.14,109.04,109.08,64176.0,100.9385,100.9662,100.8737,100.9107,64176.0
2023-03-30 13:00:00,109.07,109.23,109.06,109.18,59166.0,100.9015,101.0495,100.8922,101.0032,59166.0
2023-03-30 13:05:00,109.19,109.19,109.09,109.13,49545.0,101.0125,101.0125,100.92,100.957,49545.0
2023-03-30 13:10:00,109.13,109.2,109.1,109.15,47379.0,100.957,101.0217,100.9292,100.9755,47379.0
2023-03-30 13:15:00,109.15,109.16,109.08,109.14,70449.0,100.9755,100.9847,100.9107,100.9662,70449.0
2023-03-30 13:20:00,109.15,109.19,109.06,109.09,76627.0,100.9755,101.0125,100.8922,100.92,76627.0
2023-03-30 13:25:00,109.09,109.18,109.09,109.15,40616.0,100.92,101.0032,100.92,100.9755,40616.0
2023-03-30 13:30:00,109.14,109.14,108.98,109.03,33797.0,100.9662,100.9662,100.8182,100.8645,33797.0
2023-03-30 13:35:00,109.03,109.05,108.92,108.96,67697.0,100.8645,100.883,100.7627,100.7997,67697.0
2023-03-30 13:40:00,108.95,108.97,108.89,108.97,53798.0,100.7904,100.8089,100.7349,100.8089,53798.0
2023-03-30 13:45:00,108.96,109.05,108.89,109.04,67922.0,100.7997,100.883,100.7349,100.8737,67922.0
2023-03-30 13:50:00,109.05,109.12,109.05,109.1,30808.0,100.883,100.9477,100.883,100.9292,30808.0
2023-03-30 13:55:00,109.09,109.17,109.06,109.16,61032.0,100.92,100.994,100.8922,100.9847,61032.0
2023-03-30 14:00:00,109.16,109.21,109.07,109.16,129901.0,100.9847,101.031,100.9015,100.9847,129901.0
2023-03-30 14:05:00,109.16,109.24,109.11,109.18,96346.0,100.9847,101.0587,100.9385,101.0032,96346.0
2023-03-30 14:10:00,109.17,109.26,109.11,109.25,85309.0,100.994,101.0772,100.9385,101.068,85309.0
2023-03-30 14:15:00,109.25,109.32,109.2,109.23,69619.0,101.068,101.1327,101.0217,101.0495,69619.0
2023-03-30 14:20:00,109.22,109.32,109.21,109.25,64356.0,101.0402,101.1327,101.031,101.068,64356.0
2023-03-30 14:25:00,109.26,109.32,109.25,109.28,42371.0,101.0772,101.1327,101.068,101.0957,42371.0
2023-03-30 14:30:00,109.28,109.32,109.25,109.31,55834.0,101.0957,101.1327,101.068,101.1235,55834.0
2023-03-30 14:35:00,109.31,109.32,109.17,109.26,93763.0,101.1235,101.1327,100.994,101.0772,93763.0
2023-03-30 14:40:00,109.26,109.27,109.17,109.19,64928.0,101.0772,101.0865,100.994,101.0125,64928.0
2023-03-30 14:45:00,109.19,109.28,109.16,109.26,58545.0,101.0125,101.0957,100.9847,101.0772,58545.0
2023-03-30 14:50:00,109.25,109.33,109.24,109.3,82518.0,101.068,101.142,101.0587,101.1142,82518.0
2023-03-30 14:55:00,109.3,109.37,109.25,109.35,82040.0,101.1142,101.179,101.068,101.1605,82040.0
2023-03-30 15:00:00,109.36,109.44,109.34,109.43,78666.0,101.1697,101.2437,101.1512,101.2345,78666.0
2023-03-30 15:05:00,109.43,109.46,109.31,109.38,91757.0,101.2345,101.2622,101.1235,101.1882,91757.0
2023-03-30 15:10:00,109.38,109.42,109.34,109.4,66322.0,101.1882,101.2252,101.1512,101.2067,66322.0
2023-03-30 15:15:00,109.39,109.41,109.35,109.37,71174.0,101.1975,101.216,101.1605,101.179,71174.0
2023-03-30 15:20:00,109.37,109.42,109.34,109.36,113182.0,101.179,101.2252,101.1512,101.1697,113182.0
2023-03-30 15:25:00,109.37,109.51,109.35,109.48,160554.0,101.179,101.3085,101.1605,101.2808,160554.0
2023-03-30 15:30:00,109.48,109.56,109.47,109.47,168334.0,101.2808,101.3548,101.2715,101.2715,168334.0
2023-03-30 15:35:00,109.46,109.52,109.43,109.43,147045.0,101.2622,101.3178,101.2345,101.2345,147045.0
2023-03-30 15:40:00,109.43,109.44,109.34,109.41,127739.0,101.2345,101.2437,101.1512,101.216,127739.0
2023-03-30 15:45:00,109.41,109.42,109.32,109.4,225006.0,101.216,101.2252,101.1327,101.2067,225006.0
2023-03-30 15:50:00,109.4,109.47,109.33,109.34,266173.0,101.2067,101.2715,101.142,101.1512,266173.0
2023-03-30 15:55:00,109.34,109.55,109.29,109.48,519765.0,101.1512,101.3455,101.105,101.2808,519765.0
2023-03-31 09:30:00,109.68,110.17,109.34,109.96,353588.0,101.4658,101.9191,101.1512,101.7248,353588.0
2023-03-31 09:35:00,109.97,110.05,109.71,109.78,116144.0,101.7341,101.8081,101.4935,101.5583,116144.0
2023-03-31 09:40:00,109.76,109.99,109.69,109.92,153435.0,101.5398,101.7526,101.475,101.6878,153435.0
2023-03-31 09:45:00,109.93,110.08,109.66,109.7,200833.0,101.697,101.8358,101.4473,101.4843,200833.0
2023-03-31 09:50:00,109.74,109.74,109.45,109.48,172073.0,101.5213,101.5213,101.253,101.2808,172073.0
2023-03-31 09:55:00,109.48,109.6,109.35,109.41,88298.0,101.2808,101.3918,101.1605,101.216,88298.0
2023-03-31 10:00:00,109.43,109.71,109.42,109.64,96354.0,101.2345,101.4935,101.2252,101.4288,96354.0
2023-03-31 10:05:00,109.64,109.75,109.36,109.36,108335.0,101.4288,101.5305,101.1697,101.1697,108335.0
2023-03-31 10:10:00,109.38,109.53,109.27,109.48,123777.0,101.1882,101.327,101.0865,101.2808,123777.0
2023-03-31 10:15:00,109.51,109.53,109.33,109.35,95560.0,101.3085,101.327,101.142,101.1605,95560.0
2023-03-31 10:20:00,109.36,109.39,109.2,109.35,78366.0,101.1697,101.1975,101.0217,101.1605,78366.0
2023-03-31 10:25:00,109.34,109.48,109.28,109.39,66524.0,101.1512,101.2808,101.0957,101.1975,66524.0
2023-03-31 10:30:00,109.39,109.51,109.32,109.44,93230.0,101.1975,101.3085,101.1327,101.2437,93230.0
2023-03-31 10:35:00,109.46,109.47,109.25,109.4,67664.0,101.2622,101.2715,101.068,101.2067,67664.0
2023-03-31 10:40:00,109.42,109.47,109.3,109.44,57345.0,101.2252,101.2715,101.1142,101.2437,57345.0
2023-03-31 10:45:00,109.44,109.5,109.34,109.39,73085.0,101.2437,101.2993,101.1512,101.1975,73085.0
2023-03-31 10:50:00,109.39,109.39,109.04,109.18,106626.0,101.1975,101.1975,100.8737,101.0032,106626.0
2023-03-31 10:55:00,109.19,109.5,109.19,109.45,81556.0,101.0125,101.2993,101.0125,101.253,81556.0
2023-03-31 11:00:00,109.47,109.59,109.41,109.54,119519.0,101.2715,101.3825,101.216,101.3363,119519.0
2023-03-31 11:05:00,109.54,109.59,109.31,109.38,93364.0,101.3363,101.3825,101.1235,101.1882,93364.0
2023-03-31 11:10:00,109.38,109.59,109.38,109.56,74198.0,101.1882,101.3825,101.1882,101.3548,74198.0
2023-03-31 11:15:00,109.57,109.66,109.53,109.6,56319.0,101.364,101.4473,101.327,101.3918,56319.0
2023-03-31 11:20:00,109.61,109.7,109.56,109.64,144625.0,101.401,101.4843,101.3548,101.4288,144625.0
2023-03-31 11:25:00,109.65,109.78,109.61,109.73,169871.0,101.438,101.5583,101.401,101.512,169871.0
2023-03-31 11:30:00,109.73,109.87,109.71,109.77,76048.0,101.512,101.6415,101.4935,101.549,76048.0
2023-03-31 11:35:00,109.78,109.86,109.7,109.83,65256.0,101.5583,101.6323,101.4843,101.6045,65256.0
2023-03-31 11:40:00,109.82,109.97,109.81,109.97,76859.0,101.5953,101.7341,101.586,101.7341,76859.0
2023-03-31 11:45:00,109.98,110.0,109.81,109.84,67914.0,101.7433,101.7618,101.586,101.6138,67914.0
2023-03-31 11:50:00,109.83,109.83,109.75,109.78,52594.0,101.6045,101.6045,101.5305,101.5583,52594.0
2023-03-31 11:55:00,109.78,109.93,109.77,109.91,66730.0,101.5583,101.697,101.549,101.6785,66730.0
2023-03-31 12:00:00,109.91,109.95,109.86,109.87,53843.0,101.6785,101.7156,101.6323,101.6415,53843.0
2023-03-31 12:05:00,109.88,109.89,109.67,109.81,68561.0,101.6508,101.66,101.4565,101.586,68561.0
2023-03-31 12:10:00,109.81,109.93,109.79,109.91,49932.0,101.586,101.697,101.5675,101.6785,49932.0
2023-03-31 12:15:00,109.91,109.98,109.87,109.88,70136.0,101.6785,101.7433,101.6415,101.6508,70136.0
2023-03-31 12:20:00,109.87,109.92,109.83,109.86,54104.0,101.6415,101.6878,101.6045,101.6323,54104.0
2023-03-31 12:25:00,109.87,109.91,109.79,109.86,110482.0,101.6415,101.6785,101.5675,101.6323,110482.0
2023-03-31 12:30:00,109.86,109.9,109.74,109.79,66292.0,101.6323,101.6693,101.5213,101.5675,66292.0
2023-03-31 12:35:00,109.78,109.86,109.75,109.83,66586.0,101.5583,101.6323,101.5305,101.6045,66586.0
2023-03-31 12:40:00,109.83,109.85,109.74,109.8,67546.0,101.6045,101.623,101.5213,101.5768,67546.0
2023-03-31 12:45:00,109.8,109.8,109.68,109.7,42047.0,101.5768,101.5768,101.4658,101.4843,42047.0
2023-03-31 12:50:00,109.7,109.76,109.65,109.68,35113.0,101.4843,101.5398,101.438,101.4658,35113.0
2023-03-31 12:55:00,109.66,109.72,109.65,109.69,45460.0,101.4473,101.5028,101.438,101.475,45460.0
2023-03-31 13:00:00,109.68,109.69,109.54,109.55,61469.0,101.4658,101.475,101.3363,101.3455,61469.0
2023-03-31 13:05:00,109.55,109.65,109.51,109.63,67921.0,101.3455,101.438,101.3085,101.4195,67921.0
2023-03-31 13:10:00,109.62,109.68,109.51,109.58,38128.0,101.4103,101.4658,101.3085,101.3733,38128.0
2023-03-31 13:15:00,109.58,109.69,109.56,109.65,56025.0,101.3733,101.475,101.3548,101.438,56025.0
2023-03-31 13:20:00,109.66,109.66,109.55,109.57,45759.0,101.4473,101.4473,101.3455,101.364,45759.0
2023-03-31 13:25:00,109.57,109.59,109.51,109.55,32420.0,101.364,101.3825,101.3085,101.3455,32420.0
2023-03-31 13:30:00,109.55,109.56,109.48,109.53,63329.0,101.3455,101.3548,101.2808,101.327,63329.0
2023-03-31 13:35:00,109.53,109.58,109.5,109.56,43936.0,101.327,101.3733,101.2993,101.3548,43936.0
2023-03-31 13:40:00,109.57,109.6,109.54,109.59,49590.0,101.364,101.3918,101.3363,101.3825,49590.0
2023-03-31 13:45:00,109.58,109.62,109.51,109.54,42697.0,101.3733,101.4103,101.3085,101.3363,42697.0
2023-03-31 13:50:00,109.54,109.6,109.48,109.48,83712.0,101.3363,101.3918,101.2808,101.2808,83712.0
2023-03-31 13:55:00,109.48,109.56,109.42,109.53,54544.0,101.2808,101.3548,101.2252,101.327,54544.0
2023-03-31 14:00:00,109.54,109.61,109.51,109.52,46414.0,101.3363,101.401,101.3085,101.3178,46414.0
2023-03-31 14:05:00,109.52,109.65,109.52,109.6,48938.0,101.3178,101.438,101.3178,101.3918,48938.0
2023-03-31 14:10:00,109.6,109.63,109.53,109.57,45106.0,101.3918,101.4195,101.327,101.364,45106.0
2023-03-31 14:15:00,109.57,109.67,109.57,109.66,53281.0,101.364,101.4565,101.364,101.4473,53281.0
2023-03-31 14:20:00,109.65,109.66,109.59,109.64,49858.0,101.438,101.4473,101.3825,101.4288,49858.0
2023-03-31 14:25:00,109.63,109.69,109.58,109.68,68544.0,101.4195,101.475,101.3733,101.4658,68544.0
2023-03-31 14:30:00,109.68,109.68,109.55,109.56,42059.0,101.4658,101.4658,101.3455,101.3548,42059.0
2023-03-31 14:35:00,109.57,109.57,109.43,109.45,85147.0,101.364,101.364,101.2345,101.253,85147.0
2023-03-31 14:40:00,109.47,109.58,109.46,109.52,78592.0,101.2715,101.3733,101.2622,101.3178,78592.0
2023-03-31 14:45:00,109.51,109.57,109.39,109.42,71447.0,101.3085,101.364,101.1975,101.2252,71447.0
2023-03-31 14:50:00,109.42,109.44,109.31,109.31,83636.0,101.2252,101.2437,101.1235,101.1235,83636.0
2023-03-31 14:55:00,109.32,109.36,109.24,109.32,103890.0,101.1327,101.1697,101.0587,101.1327,103890.0
2023-03-31 15:00:00,109.31,109.49,109.3,109.41,139561.0,101.1235,101.29,101.1142,101.216,139561.0
2023-03-31 15:05:00,109.41,109.51,109.31,109.45,110258.0,101.216,101.3085,101.1235,101.253,110258.0
2023-03-31 15:10:00,109.45,109.5,109.4,109.41,88250.0,101.253,101.2993,101.2067,101.216,88250.0
2023-03-31 15:15:00,109.41,109.46,109.35,109.43,125506.0,101.216,101.2622,101.1605,101.2345,125506.0
2023-03-31 15:20:00,109.43,109.47,109.28,109.38,126964.0,101.2345,101.2715,101.0957,101.1882,126964.0
2023-03-31 15:25:00,109.4,109.45,109.32,109.44,183365.0,101.2067,101.253,101.1327,101.2437,183365.0
2023-03-31 15:30:00,109.44,109.49,109.35,109.39,176168.0,101.2437,101.29,101.1605,101.1975,176168.0
2023-03-31 15:35:00,109.39,109.46,109.33,109.43,153581.0,101.1975,101.2622,101.142,101.2345,153581.0
2023-03-31 15:40:00,109.43,109.45,109.35,109.39,163864.0,101.2345,101.253,101.1605,101.1975,163864.0
2023-03-31 15:45:00,109.4,109.52,109.38,109.43,230728.0,101.2067,101.3178,101.1882,101.2345,230728.0
2023-03-31 15:50:00,109.43,109.51,109.3,109.5,377189.0,101.2345,101.3085,101.1142,101.2993,377189.0
2023-03-31 15:55:00,109.5,109.7,109.49,109.58,997060.0,101.2993,101.4843,101.29,101.3733,997060.0
2023-04-03 09:30:00,113.39,114.45,113.12,114.41,1001746.0,104.8979,105.8785,104.6481,105.8415,1001746.0
2023-04-03 09:35:00,114.42,115.13,114.22,114.76,1074894.0,105.8508,106.5076,105.6658,106.1653,1074894.0
2023-04-03 09:40:00,114.77,115.53,114.72,115.38,742257.0,106.1746,106.8776,106.1283,106.7389,742257.0
2023-04-03 09:45:00,115.39,115.7,115.09,115.53,585352.0,106.7481,107.0349,106.4706,106.8776,585352.0
2023-04-03 09:50:00,115.52,115.9,115.26,115.65,554396.0,106.8684,107.2199,106.6279,106.9887,554396.0
2023-04-03 09:55:00,115.65,115.93,115.61,115.91,489057.0,106.9887,107.2477,106.9517,107.2292,489057.0
2023-04-03 10:00:00,115.91,116.1,115.75,115.94,560115.0,107.2292,107.405,107.0812,107.2569,560115.0
2023-04-03 10:05:00,115.94,116.25,115.79,115.96,745612.0,107.2569,107.5437,107.1182,107.2754,745612.0
2023-04-03 10:10:00,115.96,116.0,115.57,115.85,363978.0,107.2754,107.3125,106.9147,107.1737,363978.0
2023-04-03 10:15:00,115.85,115.92,115.49,115.82,416458.0,107.1737,107.2384,106.8406,107.1459,416458.0
2023-04-03 10:20:00,115.83,116.03,115.68,115.75,290519.0,107.1552,107.3402,107.0164,107.0812,290519.0
2023-04-03 10:25:00,115.75,116.15,115.75,116.11,236496.0,107.0812,107.4512,107.0812,107.4142,236496.0
2023-04-03 10:30:00,116.1,116.11,115.79,115.87,217261.0,107.405,107.4142,107.1182,107.1922,217261.0
2023-04-03 10:35:00,115.84,115.86,115.38,115.54,352074.0,107.1644,107.1829,106.7389,106.8869,352074.0
2023-04-03 10:40:00,115.54,115.59,115.26,115.5,267759.0,106.8869,106.9332,106.6279,106.8499,267759.0
2023-04-03 10:45:00,115.5,115.67,115.33,115.35,296037.0,106.8499,107.0072,106.6926,106.7111,296037.0
2023-04-03 10:50:00,115.33,115.71,115.3,115.63,240443.0,106.6926,107.0442,106.6649,106.9702,240443.0
2023-04-03 10:55:00,115.64,115.78,115.54,115.56,231083.0,106.9794,107.1089,106.8869,106.9054,231083.0
2023-04-03 11:00:00,115.56,115.62,115.13,115.21,341363.0,106.9054,106.9609,106.5076,106.5816,341363.0
2023-04-03 11:05:00,115.2,115.55,115.16,115.53,235029.0,106.5724,106.8962,106.5354,106.8776,235029.0
2023-04-03 11:10:00,115.54,115.91,115.48,115.89,185981.0,106.8869,107.2292,106.8314,107.2107,185981.0
2023-04-03 11:15:00,115.88,115.9,115.68,115.71,213638.0,107.2014,107.2199,107.0164,107.0442,213638.0
2023-04-03 11:20:00,115.69,115.76,115.58,115.65,175042.0,107.0257,107.0904,106.9239,106.9887,175042.0
2023-04-03 11:25:00,115.67,115.95,115.65,115.81,152995.0,107.0072,107.2662,106.9887,107.1367,152995.0
2023-04-03 11:30:00,115.8,116.03,115.74,115.8,291480.0,107.1274,107.3402,107.0719,107.1274,291480.0
2023-04-03 11:35:00,115.81,115.88,115.68,115.85,130002.0,107.1367,107.2014,107.0164,107.1737,130002.0
2023-04-03 11:40:00,115.85,115.95,115.78,115.81,127460.0,107.1737,107.2662,107.1089,107.1367,127460.0
2023-04-03 11:45:00,115.81,115.84,115.44,115.54,192970.0,107.1367,107.1644,106.7944,106.8869,192970.0
2023-04-03 11:50:00,115.53,115.69,115.34,115.65,184817.0,106.8776,107.0257,106.7019,106.9887,184817.0
2023-04-03 11:55:00,115.66,115.73,115.56,115.67,106418.0,106.9979,107.0627,106.9054,107.0072,106418.0
2023-04-03 12:00:00,115.67,115.72,115.46,115.51,108208.0,107.0072,107.0534,106.8129,106.8591,108208.0
2023-04-03 12:05:00,115.52,115.61,115.43,115.5,99045.0,106.8684,106.9517,106.7851,106.8499,99045.0
2023-04-03 12:10:00,115.49,115.66,115.49,115.66,83983.0,106.8406,106.9979,106.8406,106.9979,83983.0
2023-04-03 12:15:00,115.66,115.83,115.64,115.8,109216.0,106.9979,107.1552,106.9794,107.1274,109216.0
2023-04-03 12:20:00,115.79,115.79,115.47,115.49,95477.0,107.1182,107.1182,106.8221,106.8406,95477.0
2023-04-03 12:25:00,115.49,115.74,115.43,115.74,77482.0,106.8406,107.0719,106.7851,107.0719,77482.0
2023-04-03 12:30:00,115.74,115.74,115.61,115.73,58998.0,107.0719,107.0719,106.9517,107.0627,58998.0
2023-04-03 12:35:00,115.72,115.81,115.6,115.8,128713.0,107.0534,107.1367,106.9424,107.1274,128713.0
2023-04-03 12:40:00,115.8,115.89,115.62,115.69,94238.0,107.1274,107.2107,106.9609,107.0257,94238.0
2023-04-03 12:45:00,115.69,115.78,115.59,115.72,107193.0,107.0257,107.1089,106.9332,107.0534,107193.0
2023-04-03 12:50:00,115.71,115.9,115.7,115.82,120282.0,107.0442,107.2199,107.0349,107.1459,120282.0
2023-04-03 12:55:00,115.8,115.81,115.6,115.73,92698.0,107.1274,107.1367,106.9424,107.0627,92698.0
2023-04-03 13:00:00,115.73,115.78,115.52,115.74,108822.0,107.0627,107.1089,106.8684,107.0719,108822.0
2023-04-03 13:05:00,115.75,115.91,115.75,115.89,161622.0,107.0812,107.2292,107.0812,107.2107,161622.0
2023-04-03 13:10:00,115.88,115.98,115.81,115.95,121076.0,107.2014,107.2939,107.1367,107.2662,121076.0
2023-04-03 13:15:00,115.96,116.12,115.95,116.11,231130.0,107.2754,107.4235,107.2662,107.4142,231130.0
2023-04-03 13:20:00,116.09,116.11,115.92,116.05,125840.0,107.3957,107.4142,107.2384,107.3587,125840.0
2023-04-03 13:25:00,116.05,116.05,115.84,115.88,181269.0,107.3587,107.3587,107.1644,107.2014,181269.0
2023-04-03 13:30:00,115.88,115.96,115.84,115.92,73106.0,107.2014,107.2754,107.1644,107.2384,73106.0
2023-04-03 13:35:00,115.91,115.93,115.74,115.78,85477.0,107.2292,107.2477,107.0719,107.1089,85477.0
2023-04-03 13:40:00,115.8,115.87,115.74,115.78,153645.0,107.1274,107.1922,107.0719,107.1089,153645.0
2023-04-03 13:45:00,115.8,115.86,115.71,115.81,80314.0,107.1274,107.1829,107.0442,107.1367,80314.0
2023-04-03 13:50:00,115.82,115.83,115.63,115.71,112999.0,107.1459,107.1552,106.9702,107.0442,112999.0
2023-04-03 13:55:00,115.7,115.74,115.6,115.66,124204.0,107.0349,107.0719,106.9424,106.9979,124204.0
2023-04-03 14:00:00,115.66,115.79,115.64,115.72,81257.0,106.9979,107.1182,106.9794,107.0534,81257.0
2023-04-03 14:05:00,115.72,115.81,115.68,115.75,63168.0,107.0534,107.1367,107.0164,107.0812,63168.0
2023-04-03 14:10:00,115.74,115.94,115.71,115.86,105895.0,107.0719,107.2569,107.0442,107.1829,105895.0
2023-04-03 14:15:00,115.85,115.88,115.72,115.86,130265.0,107.1737,107.2014,107.0534,107.1829,130265.0
2023-04-03 14:20:00,115.86,115.98,115.84,115.88,80282.0,107.1829,107.2939,107.1644,107.2014,80282.0
2023-04-03 14:25:00,115.87,116.03,115.83,116.0,91628.0,107.1922,107.3402,107.1552,107.3125,91628.0
2023-04-03 14:30:00,115.99,116.11,115.97,116.02,116826.0,107.3032,107.4142,107.2847,107.331,116826.0
2023-04-03 14:35:00,116.02,116.03,115.91,115.98,95337.0,107.331,107.3402,107.2292,107.2939,95337.0
2023-04-03 14:40:00,115.98,116.12,115.96,116.05,78582.0,107.2939,107.4235,107.2754,107.3587,78582.0
2023-04-03 14:45:00,116.07,116.18,116.05,116.15,91935.0,107.3772,107.479,107.3587,107.4512,91935.0
2023-04-03 14:50:00,116.14,116.22,116.11,116.17,132867.0,107.442,107.516,107.4142,107.4697,132867.0
2023-04-03 14:55:00,116.18,116.42,116.17,116.41,269838.0,107.479,107.701,107.4697,107.6917,269838.0
2023-04-03 15:00:00,116.43,116.56,116.42,116.46,262302.0,107.7102,107.8305,107.701,107.738,262302.0
2023-04-03 15:05:00,116.46,116.61,116.45,116.52,174340.0,107.738,107.8768,107.7287,107.7935,174340.0
2023-04-03 15:10:00,116.52,116.84,116.51,116.81,193910.0,107.7935,108.0895,107.7843,108.0618,193910.0
2023-04-03 15:15:00,116.81,116.84,116.65,116.67,192028.0,108.0618,108.0895,107.9138,107.9323,192028.0
2023-04-03 15:20:00,116.67,116.8,116.57,116.72,216524.0,107.9323,108.0525,107.8398,107.9785,216524.0
2023-04-03 15:25:00,116.73,116.85,116.68,116.76,228275.0,107.9878,108.0988,107.9415,108.0155,228275.0
2023-04-03 15:30:00,116.76,116.8,116.45,116.46,340686.0,108.0155,108.0525,107.7287,107.738,340686.0
2023-04-03 15:35:00,116.46,116.51,116.06,116.08,429774.0,107.738,107.7843,107.368,107.3865,429774.0
2023-04-03 15:40:00,116.08,116.12,115.84,116.1,355183.0,107.3865,107.4235,107.1644,107.405,355183.0
2023-04-03 15:45:00,116.11,116.19,115.91,115.92,318672.0,107.4142,107.4882,107.2292,107.2384,318672.0
2023-04-03 15:50:00,115.92,116.17,115.9,115.96,412261.0,107.2384,107.4697,107.2199,107.2754,412261.0
2023-04-03 15:55:00,115.96,116.25,115.96,116.13,1063372.0,107.2754,107.5437,107.2754,107.4327,1063372.0
2023-04-04 09:30:00,116.3,116.44,116.0,116.4,559931.0,107.59,107.7195,107.3125,107.6825,559931.0
2023-04-04 09:35:00,116.42,116.7,116.09,116.12,419135.0,107.701,107.96,107.3957,107.4235,419135.0
2023-04-04 09:40:00,116.13,116.25,116.0,116.04,255775.0,107.4327,107.5437,107.3125,107.3495,255775.0
2023-04-04 09:45:00,116.05,116.48,115.98,116.21,270615.0,107.3587,107.7565,107.2939,107.5067,270615.0
2023-04-04 09:50:00,116.24,116.25,115.75,115.75,324622.0,107.5345,107.5437,107.0812,107.0812,324622.0
2023-04-04 09:55:00,115.74,115.94,115.65,115.87,157377.0,107.0719,107.2569,106.9887,107.1922,157377.0
2023-04-04 10:00:00,115.86,115.96,115.42,115.7,180551.0,107.1829,107.2754,106.7759,107.0349,180551.0
2023-04-04 10:05:00,115.68,115.89,115.62,115.65,171617.0,107.0164,107.2107,106.9609,106.9887,171617.0
2023-04-04 10:10:00,115.64,115.86,115.44,115.82,153819.0,106.9794,107.1829,106.7944,107.1459,153819.0
2023-04-04 10:15:00,115.82,115.86,115.33,115.33,203368.0,107.1459,107.1829,106.6926,106.6926,203368.0
2023-04-04 10:20:00,115.33,115.37,114.94,115.24,279921.0,106.6926,106.7296,106.3318,106.6094,279921.0
2023-04-04 10:25:00,115.23,115.42,115.02,115.42,140531.0,106.6001,106.7759,106.4058,106.7759,140531.0
2023-04-04 10:30:00,115.45,115.56,115.3,115.48,119272.0,106.8036,106.9054,106.6649,106.8314,119272.0
2023-04-04 10:35:00,115.47,115.68,115.37,115.47,172998.0,106.8221,107.0164,106.7296,106.8221,172998.0
2023-04-04 10:40:00,115.47,115.66,115.32,115.61,110910.0,106.8221,106.9979,106.6834,106.9517,110910.0
2023-04-04 10:45:00,115.62,115.65,114.8,114.84,244942.0,106.9609,106.9887,106.2023,106.2393,244942.0
2023-04-04 10:50:00,114.83,114.95,114.75,114.91,163769.0,106.2301,106.3411,106.1561,106.3041,163769.0
2023-04-04 10:55:00,114.91,115.22,114.89,115.07,116853.0,106.3041,106.5909,106.2856,106.4521,116853.0
2023-04-04 11:00:00,115.06,115.33,114.95,115.28,125402.0,106.4428,106.6926,106.3411,106.6464,125402.0
2023-04-04 11:05:00,115.25,115.47,115.24,115.35,126804.0,106.6186,106.8221,106.6094,106.7111,126804.0
2023-04-04 11:10:00,115.34,115.39,114.94,114.99,153508.0,106.7019,106.7481,106.3318,106.3781,153508.0
2023-04-04 11:15:00,114.97,114.99,114.77,114.98,125560.0,106.3596,106.3781,106.1746,106.3688,125560.0
2023-04-04 11:20:00,114.97,115.01,114.46,114.5,266171.0,106.3596,106.3966,105.8878,105.9248,266171.0
2023-04-04 11:25:00,114.52,114.97,114.38,114.95,187568.0,105.9433,106.3596,105.8138,106.3411,187568.0
2023-04-04 11:30:00,114.93,114.98,114.6,114.68,114644.0,106.3226,106.3688,106.0173,106.0913,114644.0
2023-04-04 11:35:00,114.67,114.85,114.63,114.71,88908.0,106.0821,106.2486,106.0451,106.1191,88908.0
2023-04-04 11:40:00,114.71,114.74,114.51,114.64,200395.0,106.1191,106.1468,105.934,106.0543,200395.0
2023-04-04 11:45:00,114.64,114.85,114.55,114.62,145833.0,106.0543,106.2486,105.971,106.0358,145833.0
2023-04-04 11:50:00,114.6,114.61,114.17,114.26,178666.0,106.0173,106.0266,105.6195,105.7028,178666.0
2023-04-04 11:55:00,114.26,114.62,114.26,114.62,150949.0,105.7028,106.0358,105.7028,106.0358,150949.0
2023-04-04 12:00:00,114.63,114.78,114.51,114.57,82426.0,106.0451,106.1838,105.934,105.9895,82426.0
2023-04-04 12:05:00,114.56,114.65,114.47,114.64,50658.0,105.9803,106.0636,105.897,106.0543,50658.0
2023-04-04 12:10:00,114.66,114.75,114.48,114.51,72517.0,106.0728,106.1561,105.9063,105.934,72517.0
2023-04-04 12:15:00,114.5,114.58,114.28,114.3,102081.0,105.9248,105.9988,105.7213,105.7398,102081.0
2023-04-04 12:20:00,114.29,114.76,114.23,114.74,112612.0,105.7305,106.1653,105.675,106.1468,112612.0
2023-04-04 12:25:00,114.75,115.09,114.75,115.05,159484.0,106.1561,106.4706,106.1561,106.4336,159484.0
2023-04-04 12:30:00,115.05,115.06,114.97,115.01,105875.0,106.4336,106.4428,106.3596,106.3966,105875.0
2023-04-04 12:35:00,115.02,115.02,114.81,114.85,80047.0,106.4058,106.4058,106.2116,106.2486,80047.0
2023-04-04 12:40:00,114.85,115.16,114.85,115.09,103682.0,106.2486,106.5354,106.2486,106.4706,103682.0
2023-04-04 12:45:00,115.07,115.09,114.78,114.93,98506.0,106.4521,106.4706,106.1838,106.3226,98506.0
2023-04-04 12:50:00,114.93,115.17,114.93,115.12,59954.0,106.3226,106.5446,106.3226,106.4984,59954.0
2023-04-04 12:55:00,115.09,115.21,115.08,115.15,62898.0,106.4706,106.5816,106.4614,106.5261,62898.0
2023-04-04 13:00:00,115.16,115.34,115.12,115.33,66339.0,106.5354,106.7019,106.4984,106.6926,66339.0
2023-04-04 13:05:00,115.31,115.33,115.21,115.29,90153.0,106.6741,106.6926,106.5816,106.6556,90153.0
2023-04-04 13:10:00,115.28,115.54,115.22,115.49,116783.0,106.6464,106.8869,106.5909,106.8406,116783.0
2023-04-04 13:15:00,115.48,115.62,115.48,115.58,70214.0,106.8314,106.9609,106.8314,106.9239,70214.0
2023-04-04 13:20:00,115.57,115.63,115.53,115.63,89580.0,106.9147,106.9702,106.8776,106.9702,89580.0
2023-04-04 13:25:00,115.63,115.65,115.51,115.52,52924.0,106.9702,106.9887,106.8591,106.8684,52924.0
2023-04-04 13:30:00,115.53,115.61,115.44,115.52,72678.0,106.8776,106.9517,106.7944,106.8684,72678.0
2023-04-04 13:35:00,115.52,115.57,115.4,115.47,46998.0,106.8684,106.9147,106.7574,106.8221,46998.0
2023-04-04 13:40:00,115.46,115.58,115.44,115.49,27308.0,106.8129,106.9239,106.7944,106.8406,27308.0
2023-04-04 13:45:00,115.49,115.53,115.38,115.42,64213.0,106.8406,106.8776,106.7389,106.7759,64213.0
2023-04-04 13:50:00,115.43,115.45,115.33,115.34,44977.0,106.7851,106.8036,106.6926,106.7019,44977.0
2023-04-04 13:55:00,115.33,115.34,115.22,115.33,76299.0,106.6926,106.7019,106.5909,106.6926,76299.0
2023-04-04 14:00:00,115.32,115.33,115.21,115.31,66767.0,106.6834,106.6926,106.5816,106.6741,66767.0
2023-04-04 14:05:00,115.32,115.41,115.25,115.27,31092.0,106.6834,106.7666,106.6186,106.6371,31092.0
2023-04-04 14:10:00,115.28,115.49,115.28,115.47,36584.0,106.6464,106.8406,106.6464,106.8221,36584.0
2023-04-04 14:15:00,115.48,115.49,115.36,115.45,75840.0,106.8314,106.8406,106.7204,106.8036,75840.0
2023-04-04 14:20:00,115.44,115.45,115.19,115.22,67084.0,106.7944,106.8036,106.5631,106.5909,67084.0
2023-04-04 14:25:00,115.23,115.3,115.08,115.11,80761.0,106.6001,106.6649,106.4614,106.4891,80761.0
2023-04-04 14:30:00,115.11,115.12,114.96,115.02,57720.0,106.4891,106.4984,106.3503,106.4058,57720.0
2023-04-04 14:35:00,115.01,115.22,114.96,115.14,95975.0,106.3966,106.5909,106.3503,106.5169,95975.0
2023-04-04 14:40:00,115.14,115.19,115.02,115.06,51986.0,106.5169,106.5631,106.4058,106.4428,51986.0
2023-04-04 14:45:00,115.06,115.06,115.0,115.05,47706.0,106.4428,106.4428,106.3873,106.4336,47706.0
2023-04-04 14:50:00,115.05,115.12,115.01,115.12,60876.0,106.4336,106.4984,106.3966,106.4984,60876.0
2023-04-04 14:55:00,115.11,115.18,115.02,115.02,55274.0,106.4891,106.5539,106.4058,106.4058,55274.0
2023-04-04 15:00:00,115.01,115.07,114.94,114.98,69056.0,106.3966,106.4521,106.3318,106.3688,69056.0
2023-04-04 15:05:00,114.99,115.02,114.9,114.98,75406.0,106.3781,106.4058,106.2948,106.3688,75406.0
2023-04-04 15:10:00,114.96,114.99,114.75,114.79,78031.0,106.3503,106.3781,106.1561,106.1931,78031.0
2023-04-04 15:15:00,114.78,115.02,114.75,114.97,85993.0,106.1838,106.4058,106.1561,106.3596,85993.0
2023-04-04 15:20:00,114.97,115.02,114.76,114.8,84679.0,106.3596,106.4058,106.1653,106.2023,84679.0
2023-04-04 15:25:00,114.79,114.85,114.71,114.73,75982.0,106.1931,106.2486,106.1191,106.1376,75982.0
2023-04-04 15:30:00,114.73,114.75,114.6,114.69,105181.0,106.1376,106.1561,106.0173,106.1006,105181.0
2023-04-04 15:35:00,114.69,114.78,114.57,114.74,105698.0,106.1006,106.1838,105.9895,106.1468,105698.0
2023-04-04 15:40:00,114.74,114.89,114.66,114.73,144898.0,106.1468,106.2856,106.0728,106.1376,144898.0
2023-04-04 15:45:00,114.73,114.82,114.61,114.79,203762.0,106.1376,106.2208,106.0266,106.1931,203762.0
2023-04-04 15:50:00,114.79,115.11,114.76,115.02,223876.0,106.1931,106.4891,106.1653,106.4058,223876.0
2023-04-04 15:55:00,115.02,115.18,114.89,115.03,751785.0,106.4058,106.5539,106.2856,106.4151,751785.0
2023-04-05 09:30:00,115.35,116.16,115.23,115.48,620281.0,106.7111,107.4605,106.6001,106.8314,620281.0
2023-04-05 09:35:00,115.49,115.72,115.16,115.19,194926.0,106.8406,107.0534,106.5354,106.5631,194926.0
2023-04-05 09:40:00,115.18,115.24,114.92,115.02,200800.0,106.5539,106.6094,106.3133,106.4058,200800.0
2023-04-05 09:45:00,115.04,115.78,115.0,115.57,192364.0,106.4243,107.1089,106.3873,106.9147,192364.0
2023-04-05 09:50:00,115.57,115.96,115.53,115.81,219649.0,106.9147,107.2754,106.8776,107.1367,219649.0
2023-04-05 09:55:00,115.84,115.99,115.63,115.66,154773.0,107.1644,107.3032,106.9702,106.9979,154773.0
2023-04-05 10:00:00,115.65,115.72,115.22,115.22,166256.0,106.9887,107.0534,106.5909,106.5909,166256.0
2023-04-05 10:05:00,115.26,115.27,114.83,114.84,161290.0,106.6279,106.6371,106.2301,106.2393,161290.0
2023-04-05 10:10:00,114.83,114.99,114.71,114.87,179088.0,106.2301,106.3781,106.1191,106.2671,179088.0
2023-04-05 10:15:00,114.88,115.04,114.56,114.64,159640.0,106.2763,106.4243,105.9803,106.0543,159640.0
2023-04-05 10:20:00,114.65,114.97,114.63,114.95,139067.0,106.0636,106.3596,106.0451,106.3411,139067.0
2023-04-05 10:25:00,114.96,114.96,114.63,114.66,92969.0,106.3503,106.3503,106.0451,106.0728,92969.0
2023-04-05 10:30:00,114.65,115.42,114.57,115.17,292330.0,106.0636,106.7759,105.9895,106.5446,292330.0
2023-04-05 10:35:00,115.18,115.6,115.13,115.17,181123.0,106.5539,106.9424,106.5076,106.5446,181123.0
2023-04-05 10:40:00,115.16,115.17,114.58,114.59,144793.0,106.5354,106.5446,105.9988,106.008,144793.0
2023-04-05 10:45:00,114.61,114.61,114.32,114.34,151278.0,106.0266,106.0266,105.7583,105.7768,151278.0
2023-04-05 10:50:00,114.34,114.67,114.31,114.64,157615.0,105.7768,106.0821,105.749,106.0543,157615.0
2023-04-05 10:55:00,114.64,114.89,114.64,114.77,118892.0,106.0543,106.2856,106.0543,106.1746,118892.0
2023-04-05 11:00:00,114.77,114.93,114.63,114.88,113727.0,106.1746,106.3226,106.0451,106.2763,113727.0
2023-04-05 11:05:00,114.89,115.21,114.85,115.17,108903.0,106.2856,106.5816,106.2486,106.5446,108903.0
2023-04-05 11:10:00,115.18,115.4,115.18,115.32,99472.0,106.5539,106.7574,106.5539,106.6834,99472.0
2023-04-05 11:15:00,115.31,115.38,115.07,115.17,127161.0,106.6741,106.7389,106.4521,106.5446,127161.0
2023-04-05 11:20:00,115.17,115.22,114.77,114.77,111461.0,106.5446,106.5909,106.1746,106.1746,111461.0
2023-04-05 11:25:00,114.77,114.91,114.69,114.83,91357.0,106.1746,106.3041,106.1006,106.2301,91357.0
2023-04-05 11:30:00,114.82,115.08,114.78,115.06,328982.0,106.2208,106.4614,106.1838,106.4428,328982.0
2023-04-05 11:35:00,115.05,115.39,115.05,115.19,245674.0,106.4336,106.7481,106.4336,106.5631,245674.0
2023-04-05 11:40:00,115.2,115.41,115.17,115.19,163587.0,106.5724,106.7666,106.5446,106.5631,163587.0
2023-04-05 11:45:00,115.2,115.52,115.15,115.47,114274.0,106.5724,106.8684,106.5261,106.8221,114274.0
2023-04-05 11:50:00,115.47,115.48,115.27,115.29,76860.0,106.8221,106.8314,106.6371,106.6556,76860.0
2023-04-05 11:55:00,115.26,115.76,115.26,115.73,93859.0,106.6279,107.0904,106.6279,107.0627,93859.0
2023-04-05 12:00:00,115.73,115.83,115.6,115.71,97357.0,107.0627,107.1552,106.9424,107.0442,97357.0
2023-04-05 12:05:00,115.72,115.77,115.55,115.57,59446.0,107.0534,107.0997,106.8962,106.9147,59446.0
2023-04-05 12:10:00,115.59,115.72,115.53,115.67,131121.0,106.9332,107.0534,106.8776,107.0072,131121.0
2023-04-05 12:15:00,115.67,115.69,115.52,115.57,88253.0,107.0072,107.0257,106.8684,106.9147,88253.0
2023-04-05 12:20:00,115.57,115.6,115.43,115.48,67994.0,106.9147,106.9424,106.7851,106.8314,67994.0
2023-04-05 12:25:00,115.48,115.48,115.29,115.45,107918.0,106.8314,106.8314,106.6556,106.8036,107918.0
2023-04-05 12:30:00,115.43,115.43,115.29,115.34,60364.0,106.7851,106.7851,106.6556,106.7019,60364.0
2023-04-05 12:35:00,115.35,115.54,115.31,115.33,55650.0,106.7111,106.8869,106.6741,106.6926,55650.0
2023-04-05 12:40:00,115.32,115.35,115.19,115.25,80979.0,106.6834,106.7111,106.5631,106.6186,80979.0
2023-04-05 12:45:00,115.24,115.39,115.22,115.32,55130.0,106.6094,106.7481,106.5909,106.6834,55130.0
2023-04-05 12:50:00,115.32,115.35,115.21,115.33,51297.0,106.6834,106.7111,106.5816,106.6926,51297.0
2023-04-05 12:55:00,115.31,115.45,115.31,115.39,51013.0,106.6741,106.8036,106.6741,106.7481,51013.0
2023-04-05 13:00:00,115.41,115.6,115.41,115.58,59984.0,106.7666,106.9424,106.7666,106.9239,59984.0
2023-04-05 13:05:00,115.6,115.78,115.6,115.68,102580.0,106.9424,107.1089,106.9424,107.0164,102580.0
2023-04-05 13:10:00,115.68,115.83,115.65,115.79,70257.0,107.0164,107.1552,106.9887,107.1182,70257.0
2023-04-05 13:15:00,115.81,115.93,115.81,115.91,73989.0,107.1367,107.2477,107.1367,107.2292,73989.0
2023-04-05 13:20:00,115.9,115.98,115.83,115.97,70580.0,107.2199,107.2939,107.1552,107.2847,70580.0
2023-04-05 13:25:00,115.97,116.0,115.8,115.81,107730.0,107.2847,107.3125,107.1274,107.1367,107730.0
2023-04-05 13:30:00,115.82,116.04,115.82,115.99,79809.0,107.1459,107.3495,107.1459,107.3032,79809.0
2023-04-05 13:35:00,115.98,115.99,115.86,115.86,42072.0,107.2939,107.3032,107.1829,107.1829,42072.0
2023-04-05 13:40:00,115.86,115.93,115.74,115.91,49867.0,107.1829,107.2477,107.0719,107.2292,49867.0
2023-04-05 13:45:00,115.89,115.91,115.78,115.87,42910.0,107.2107,107.2292,107.1089,107.1922,42910.0
2023-04-05 13:50:00,115.87,116.0,115.85,115.86,79295.0,107.1922,107.3125,107.1737,107.1829,79295.0
2023-04-05 13:55:00,115.86,116.03,115.86,116.02,82995.0,107.1829,107.3402,107.1829,107.331,82995.0
2023-04-05 14:00:00,116.01,116.25,115.98,116.21,160656.0,107.3217,107.5437,107.2939,107.5067,160656.0
2023-04-05 14:05:00,116.21,116.35,116.13,116.31,79152.0,107.5067,107.6362,107.4327,107.5992,79152.0
2023-04-05 14:10:00,116.3,116.3,116.15,116.28,128746.0,107.59,107.59,107.4512,107.5715,128746.0
2023-04-05 14:15:00,116.27,116.31,116.2,116.25,83686.0,107.5622,107.5992,107.4975,107.5437,83686.0
2023-04-05 14:20:00,116.24,116.31,116.12,116.18,91920.0,107.5345,107.5992,107.4235,107.479,91920.0
2023-04-05 14:25:00,116.19,116.35,116.17,116.35,113973.0,107.4882,107.6362,107.4697,107.6362,113973.0
2023-04-05 14:30:00,116.34,116.4,116.24,116.36,107579.0,107.627,107.6825,107.5345,107.6455,107579.0
2023-04-05 14:35:00,116.37,116.48,116.33,116.44,92263.0,107.6547,107.7565,107.6177,107.7195,92263.0
2023-04-05 14:40:00,116.44,116.55,116.39,116.46,180538.0,107.7195,107.8213,107.6732,107.738,180538.0
2023-04-05 14:45:00,116.47,116.49,116.34,116.36,74892.0,107.7473,107.7658,107.627,107.6455,74892.0
2023-04-05 14:50:00,116.36,116.44,116.36,116.4,62405.0,107.6455,107.7195,107.6455,107.6825,62405.0
2023-04-05 14:55:00,116.39,116.52,116.37,116.37,111799.0,107.6732,107.7935,107.6547,107.6547,111799.0
2023-04-05 15:00:00,116.38,116.4,116.14,116.16,137096.0,107.664,107.6825,107.442,107.4605,137096.0
2023-04-05 15:05:00,116.16,116.29,116.12,116.16,140635.0,107.4605,107.5807,107.4235,107.4605,140635.0
2023-04-05 15:10:00,116.16,116.27,116.15,116.26,93081.0,107.4605,107.5622,107.4512,107.553,93081.0
2023-04-05 15:15:00,116.27,116.32,116.16,116.18,116148.0,107.5622,107.6085,107.4605,107.479,116148.0
2023-04-05 15:20:00,116.18,116.34,116.17,116.33,96391.0,107.479,107.627,107.4697,107.6177,96391.0
2023-04-05 15:25:00,116.33,116.52,116.32,116.5,133919.0,107.6177,107.7935,107.6085,107.775,133919.0
2023-04-05 15:30:00,116.5,116.8,116.48,116.77,305424.0,107.775,108.0525,107.7565,108.0248,305424.0
2023-04-05 15:35:00,116.77,116.83,116.66,116.83,167575.0,108.0248,108.0803,107.923,108.0803,167575.0
2023-04-05 15:40:00,116.83,116.93,116.78,116.89,202143.0,108.0803,108.1728,108.034,108.1358,202143.0
2023-04-05 15:45:00,116.9,116.94,116.68,116.73,330635.0,108.145,108.1821,107.9415,107.9878,330635.0
2023-04-05 15:50:00,116.74,116.91,116.72,116.8,275840.0,107.997,108.1543,107.9785,108.0525,275840.0
2023-04-05 15:55:00,116.8,117.0,116.65,116.96,925098.0,108.0525,108.2376,107.9138,108.2006,925098.0
2023-04-06 09:30:00,116.86,116.88,115.82,116.36,419789.0,108.108,108.1265,107.1459,107.6455,419789.0
2023-04-06 09:35:00,116.4,116.64,116.25,116.64,215475.0,107.6825,107.9045,107.5437,107.9045,215475.0
2023-04-06 09:40:00,116.65,116.7,116.34,116.6,235386.0,107.9138,107.96,107.627,107.8675,235386.0
2023-04-06 09:45:00,116.6,116.66,116.32,116.61,212187.0,107.8675,107.923,107.6085,107.8768,212187.0
2023-04-06 09:50:00,116.61,116.81,116.45,116.6,146153.0,107.8768,108.0618,107.7287,107.8675,146153.0
2023-04-06 09:55:00,116.62,117.11,116.55,116.88,273912.0,107.886,108.3393,107.8213,108.1265,273912.0
2023-04-06 10:00:00,116.88,117.04,116.62,116.66,167858.0,108.1265,108.2746,107.886,107.923,167858.0
2023-04-06 10:05:00,116.69,116.81,116.43,116.66,75236.0,107.9508,108.0618,107.7102,107.923,75236.0
2023-04-06 10:10:00,116.66,116.86,116.64,116.78,130136.0,107.923,108.108,107.9045,108.034,130136.0
2023-04-06 10:15:00,116.77,117.18,116.77,117.04,182419.0,108.0248,108.4041,108.0248,108.2746,182419.0
2023-04-06 10:20:00,117.02,117.02,116.52,116.56,156267.0,108.2561,108.2561,107.7935,107.8305,156267.0
2023-04-06 10:25:00,116.55,116.79,116.51,116.66,165199.0,107.8213,108.0433,107.7843,107.923,165199.0
2023-04-06 10:30:00,116.64,116.66,116.36,116.51,98485.0,107.9045,107.923,107.6455,107.7843,98485.0
2023-04-06 10:35:00,116.51,116.53,116.16,116.3,181017.0,107.7843,107.8028,107.4605,107.59,181017.0
2023-04-06 10:40:00,116.3,116.39,116.08,116.2,118716.0,107.59,107.6732,107.3865,107.4975,118716.0
2023-04-06 10:45:00,116.2,116.43,116.11,116.33,132523.0,107.4975,107.7102,107.4142,107.6177,132523.0
2023-04-06 10:50:00,116.34,116.55,116.24,116.41,72773.0,107.627,107.8213,107.5345,107.6917,72773.0
2023-04-06 10:55:00,116.39,116.43,116.2,116.34,56083.0,107.6732,107.7102,107.4975,107.627,56083.0
2023-04-06 11:00:00,116.32,116.34,116.2,116.28,80465.0,107.6085,107.627,107.4975,107.5715,80465.0
2023-04-06 11:05:00,116.27,116.5,116.24,116.31,139253.0,107.5622,107.775,107.5345,107.5992,139253.0
2023-04-06 11:10:00,116.31,116.36,116.11,116.12,97041.0,107.5992,107.6455,107.4142,107.4235,97041.0
2023-04-06 11:15:00,116.1,116.13,115.78,115.79,145160.0,107.405,107.4327,107.1089,107.1182,145160.0
2023-04-06 11:20:00,115.81,115.86,115.63,115.85,85303.0,107.1367,107.1829,106.9702,107.1737,85303.0
2023-04-06 11:25:00,115.83,116.15,115.82,115.99,120883.0,107.1552,107.4512,107.1459,107.3032,120883.0
2023-04-06 11:30:00,115.97,116.09,115.94,116.05,56736.0,107.2847,107.3957,107.2569,107.3587,56736.0
2023-04-06 11:35:00,116.05,116.12,115.97,116.03,77934.0,107.3587,107.4235,107.2847,107.3402,77934.0
2023-04-06 11:40:00,116.03,116.16,116.01,116.08,61586.0,107.3402,107.4605,107.3217,107.3865,61586.0
2023-04-06 11:45:00,116.09,116.22,116.0,116.16,99637.0,107.3957,107.516,107.3125,107.4605,99637.0
2023-04-06 11:50:00,116.18,116.19,115.92,116.08,71528.0,107.479,107.4882,107.2384,107.3865,71528.0
2023-04-06 11:55:00,116.09,116.38,116.08,116.38,174644.0,107.3957,107.664,107.3865,107.664,174644.0
2023-04-06 12:00:00,116.39,116.44,116.09,116.18,131308.0,107.6732,107.7195,107.3957,107.479,131308.0
2023-04-06 12:05:00,116.2,116.22,116.06,116.07,39538.0,107.4975,107.516,107.368,107.3772,39538.0
2023-04-06 12:10:00,116.06,116.15,115.97,116.13,46395.0,107.368,107.4512,107.2847,107.4327,46395.0
2023-04-06 12:15:00,116.13,116.25,116.02,116.05,74697.0,107.4327,107.5437,107.331,107.3587,74697.0
2023-04-06 12:20:00,116.04,116.17,116.03,116.14,37682.0,107.3495,107.4697,107.3402,107.442,37682.0
2023-04-06 12:25:00,116.14,116.19,116.06,116.06,52968.0,107.442,107.4882,107.368,107.368,52968.0
2023-04-06 12:30:00,116.05,116.38,116.04,116.36,45974.0,107.3587,107.664,107.3495,107.6455,45974.0
2023-04-06 12:35:00,116.37,116.43,116.3,116.3,80949.0,107.6547,107.7102,107.59,107.59,80949.0
2023-04-06 12:40:00,116.31,116.42,116.3,116.41,27064.0,107.5992,107.701,107.59,107.6917,27064.0
2023-04-06 12:45:00,116.42,116.48,116.22,116.22,51724.0,107.701,107.7565,107.516,107.516,51724.0
2023-04-06 12:50:00,116.22,116.32,116.21,116.24,43841.0,107.516,107.6085,107.5067,107.5345,43841.0
2023-04-06 12:55:00,116.23,116.28,116.18,116.24,30072.0,107.5252,107.5715,107.479,107.5345,30072.0
2023-04-06 13:00:00,116.25,116.38,116.17,116.3,56060.0,107.5437,107.664,107.4697,107.59,56060.0
2023-04-06 13:05:00,116.3,116.48,116.28,116.41,39444.0,107.59,107.7565,107.5715,107.6917,39444.0
2023-04-06 13:10:00,116.41,116.51,116.41,116.49,69255.0,107.6917,107.7843,107.6917,107.7658,69255.0
2023-04-06 13:15:00,116.5,116.6,116.46,116.57,87044.0,107.775,107.8675,107.738,107.8398,87044.0
2023-04-06 13:20:00,116.58,116.63,116.53,116.53,71731.0,107.849,107.8953,107.8028,107.8028,71731.0
2023-04-06 13:25:00,116.52,116.56,116.46,116.53,36402.0,107.7935,107.8305,107.738,107.8028,36402.0
2023-04-06 13:30:00,116.53,116.57,116.39,116.44,74496.0,107.8028,107.8398,107.6732,107.7195,74496.0
2023-04-06 13:35:00,116.45,116.59,116.42,116.58,30479.0,107.7287,107.8583,107.701,107.849,30479.0
2023-04-06 13:40:00,116.6,116.63,116.42,116.42,192711.0,107.8675,107.8953,107.701,107.701,192711.0
2023-04-06 13:45:00,116.43,116.43,116.25,116.31,78544.0,107.7102,107.7102,107.5437,107.5992,78544.0
2023-04-06 13:50:00,116.31,116.42,116.3,116.42,111075.0,107.5992,107.701,107.59,107.701,111075.0
2023-04-06 13:55:00,116.42,116.43,116.27,116.38,81811.0,107.701,107.7102,107.5622,107.664,81811.0
2023-04-06 14:00:00,116.39,116.45,116.28,116.43,100969.0,107.6732,107.7287,107.5715,107.7102,100969.0
2023-04-06 14:05:00,116.44,116.58,116.43,116.44,70981.0,107.7195,107.849,107.7102,107.7195,70981.0
2023-04-06 14:10:00,116.44,116.47,116.23,116.25,104169.0,107.7195,107.7473,107.5252,107.5437,104169.0
2023-04-06 14:15:00,116.25,116.29,116.08,116.11,274055.0,107.5437,107.5807,107.3865,107.4142,274055.0
2023-04-06 14:20:00,116.11,116.18,116.08,116.11,54707.0,107.4142,107.479,107.3865,107.4142,54707.0
2023-04-06 14:25:00,116.11,116.15,116.02,116.09,143220.0,107.4142,107.4512,107.331,107.3957,143220.0
2023-04-06 14:30:00,116.09,116.16,115.97,116.08,122049.0,107.3957,107.4605,107.2847,107.3865,122049.0
2023-04-06 14:35:00,116.09,116.1,115.84,115.87,106157.0,107.3957,107.405,107.1644,107.1922,106157.0
2023-04-06 14:40:00,115.88,116.0,115.85,115.87,214927.0,107.2014,107.3125,107.1737,107.1922,214927.0
2023-04-06 14:45:00,115.88,115.97,115.86,115.87,106138.0,107.2014,107.2847,107.1829,107.1922,106138.0
2023-04-06 14:50:00,115.87,115.89,115.68,115.77,197666.0,107.1922,107.2107,107.0164,107.0997,197666.0
2023-04-06 14:55:00,115.77,115.79,115.54,115.54,109038.0,107.0997,107.1182,106.8869,106.8869,109038.0
2023-04-06 15:00:00,115.52,115.54,115.43,115.48,200972.0,106.8684,106.8869,106.7851,106.8314,200972.0
2023-04-06 15:05:00,115.49,115.57,115.44,115.44,158010.0,106.8406,106.9147,106.7944,106.7944,158010.0
2023-04-06 15:10:00,115.44,115.49,115.33,115.4,207907.0,106.7944,106.8406,106.6926,106.7574,207907.0
2023-04-06 15:15:00,115.4,115.45,115.32,115.44,256464.0,106.7574,106.8036,106.6834,106.7944,256464.0
2023-04-06 15:20:00,115.43,115.48,115.03,115.04,141251.0,106.7851,106.8314,106.4151,106.4243,141251.0
2023-04-06 15:25:00,115.04,115.14,114.94,115.03,270259.0,106.4243,106.5169,106.3318,106.4151,270259.0
2023-04-06 15:30:00,115.04,115.31,115.04,115.2,225740.0,106.4243,106.6741,106.4243,106.5724,225740.0
2023-04-06 15:35:00,115.21,115.27,115.05,115.11,168487.0,106.5816,106.6371,106.4336,106.4891,168487.0
2023-04-06 15:40:00,115.11,115.12,114.86,114.87,228936.0,106.4891,106.4984,106.2578,106.2671,228936.0
2023-04-06 15:45:00,114.87,114.97,114.77,114.92,219942.0,106.2671,106.3596,106.1746,106.3133,219942.0
2023-04-06 15:50:00,114.93,114.98,114.84,114.85,396515.0,106.3226,106.3688,106.2393,106.2486,396515.0
2023-04-06 15:55:00,114.86,115.09,114.82,115.06,585835.0,106.2578,106.4706,106.2208,106.4428,585835.0
2023-04-10 09:30:00,114.78,115.43,114.42,114.69,565097.0,106.1838,106.7851,105.8508,106.1006,565097.0
2023-04-10 09:35:00,114.65,115.02,114.47,114.99,331126.0,106.0636,106.4058,105.897,106.3781,331126.0
2023-04-10 09:40:00,115.05,115.66,115.0,115.66,257659.0,106.4336,106.9979,106.3873,106.9979,257659.0
2023-04-10 09:45:00,115.67,116.01,115.51,115.52,353210.0,107.0072,107.3217,106.8591,106.8684,353210.0
2023-04-10 09:50:00,115.53,115.94,115.51,115.71,159543.0,106.8776,107.2569,106.8591,107.0442,159543.0
2023-04-10 09:55:00,115.71,115.74,115.5,115.71,151668.0,107.0442,107.0719,106.8499,107.0442,151668.0
2023-04-10 10:00:00,115.72,116.03,115.58,115.96,237222.0,107.0534,107.3402,106.9239,107.2754,237222.0
2023-04-10 10:05:00,115.96,116.18,115.85,115.98,186238.0,107.2754,107.479,107.1737,107.2939,186238.0
2023-04-10 10:10:00,116.0,116.11,115.83,115.85,132389.0,107.3125,107.4142,107.1552,107.1737,132389.0
2023-04-10 10:15:00,115.83,116.05,115.83,115.88,108191.0,107.1552,107.3587,107.1552,107.2014,108191.0
2023-04-10 10:20:00,115.87,115.94,115.51,115.53,188312.0,107.1922,107.2569,106.8591,106.8776,188312.0
2023-04-10 10:25:00,115.52,115.73,115.37,115.71,151193.0,106.8684,107.0627,106.7296,107.0442,151193.0
2023-04-10 10:30:00,115.71,115.94,115.69,115.83,165591.0,107.0442,107.2569,107.0257,107.1552,165591.0
2023-04-10 10:35:00,115.82,115.91,115.7,115.79,153718.0,107.1459,107.2292,107.0349,107.1182,153718.0
2023-04-10 10:40:00,115.79,115.84,115.6,115.82,282221.0,107.1182,107.1644,106.9424,107.1459,282221.0
2023-04-10 10:45:00,115.82,115.83,115.45,115.46,183812.0,107.1459,107.1552,106.8036,106.8129,183812.0
2023-04-10 10:50:00,115.47,115.47,115.11,115.26,340962.0,106.8221,106.8221,106.4891,106.6279,340962.0
2023-04-10 10:55:00,115.26,115.42,115.2,115.2,71738.0,106.6279,106.7759,106.5724,106.5724,71738.0
2023-04-10 11:00:00,115.21,115.42,115.14,115.34,135078.0,106.5816,106.7759,106.5169,106.7019,135078.0
2023-04-10 11:05:00,115.35,115.39,115.19,115.2,57475.0,106.7111,106.7481,106.5631,106.5724,57475.0
2023-04-10 11:10:00,115.19,115.26,115.05,115.06,50772.0,106.5631,106.6279,106.4336,106.4428,50772.0
2023-04-10 11:15:00,115.1,115.25,114.9,115.25,142157.0,106.4799,106.6186,106.2948,106.6186,142157.0
2023-04-10 11:20:00,115.25,115.39,115.17,115.25,78646.0,106.6186,106.7481,106.5446,106.6186,78646.0
2023-04-10 11:25:00,115.25,115.43,115.22,115.38,96479.0,106.6186,106.7851,106.5909,106.7389,96479.0
2023-04-10 11:30:00,115.39,115.48,115.27,115.47,54217.0,106.7481,106.8314,106.6371,106.8221,54217.0
2023-04-10 11:35:00,115.48,115.48,115.33,115.33,48183.0,106.8314,106.8314,106.6926,106.6926,48183.0
2023-04-10 11:40:00,115.33,115.38,114.98,115.01,148411.0,106.6926,106.7389,106.3688,106.3966,148411.0
2023-04-10 11:45:00,115.01,115.13,114.97,115.06,97736.0,106.3966,106.5076,106.3596,106.4428,97736.0
2023-04-10 11:50:00,115.08,115.11,114.93,115.0,86206.0,106.4614,106.4891,106.3226,106.3873,86206.0
2023-04-10 11:55:00,115.01,115.04,114.81,114.92,70232.0,106.3966,106.4243,106.2116,106.3133,70232.0
2023-04-10 12:00:00,114.93,115.0,114.83,114.99,55240.0,106.3226,106.3873,106.2301,106.3781,55240.0
2023-04-10 12:05:00,114.97,114.97,114.81,114.84,36514.0,106.3596,106.3596,106.2116,106.2393,36514.0
2023-04-10 12:10:00,114.85,115.04,114.83,115.04,69942.0,106.2486,106.4243,106.2301,106.4243,69942.0
2023-04-10 12:15:00,115.04,115.12,114.85,114.85,53031.0,106.4243,106.4984,106.2486,106.2486,53031.0
2023-04-10 12:20:00,114.86,115.08,114.86,115.06,58025.0,106.2578,106.4614,106.2578,106.4428,58025.0
2023-04-10 12:25:00,115.05,115.06,114.94,114.99,46188.0,106.4336,106.4428,106.3318,106.3781,46188.0
2023-04-10 12:30:00,115.0,115.09,114.95,114.96,56625.0,106.3873,106.4706,106.3411,106.3503,56625.0
2023-04-10 12:35:00,114.95,115.08,114.95,115.05,64381.0,106.3411,106.4614,106.3411,106.4336,64381.0
2023-04-10 12:40:00,115.04,115.05,114.91,115.01,56221.0,106.4243,106.4336,106.3041,106.3966,56221.0
2023-04-10 12:45:00,115.01,115.06,114.77,114.79,99086.0,106.3966,106.4428,106.1746,106.1931,99086.0
2023-04-10 12:50:00,114.79,114.84,114.71,114.84,93474.0,106.1931,106.2393,106.1191,106.2393,93474.0
2023-04-10 12:55:00,114.84,114.99,114.82,114.93,36812.0,106.2393,106.3781,106.2208,106.3226,36812.0
2023-04-10 13:00:00,114.94,114.97,114.64,114.67,79022.0,106.3318,106.3596,106.0543,106.0821,79022.0
2023-04-10 13:05:00,114.66,114.79,114.57,114.77,91575.0,106.0728,106.1931,105.9895,106.1746,91575.0
2023-04-10 13:10:00,114.76,114.9,114.71,114.77,81466.0,106.1653,106.2948,106.1191,106.1746,81466.0
2023-04-10 13:15:00,114.76,114.86,114.76,114.85,43063.0,106.1653,106.2578,106.1653,106.2486,43063.0
2023-04-10 13:20:00,114.84,114.93,114.69,114.69,89999.0,106.2393,106.3226,106.1006,106.1006,89999.0
2023-04-10 13:25:00,114.7,114.76,114.65,114.75,40347.0,106.1098,106.1653,106.0636,106.1561,40347.0
2023-04-10 13:30:00,114.75,114.8,114.71,114.77,47585.0,106.1561,106.2023,106.1191,106.1746,47585.0
2023-04-10 13:35:00,114.76,114.77,114.59,114.68,48458.0,106.1653,106.1746,106.008,106.0913,48458.0
2023-04-10 13:40:00,114.67,114.75,114.6,114.73,39833.0,106.0821,106.1561,106.0173,106.1376,39833.0
2023-04-10 13:45:00,114.74,114.85,114.69,114.84,45288.0,106.1468,106.2486,106.1006,106.2393,45288.0
2023-04-10 13:50:00,114.84,114.85,114.71,114.75,31958.0,106.2393,106.2486,106.1191,106.1561,31958.0
2023-04-10 13:55:00,114.75,114.8,114.69,114.74,37417.0,106.1561,106.2023,106.1006,106.1468,37417.0
2023-04-10 14:00:00,114.74,114.86,114.7,114.85,44904.0,106.1468,106.2578,106.1098,106.2486,44904.0
2023-04-10 14:05:00,114.85,114.89,114.74,114.74,41230.0,106.2486,106.2856,106.1468,106.1468,41230.0
2023-04-10 14:10:00,114.74,114.86,114.73,114.83,28859.0,106.1468,106.2578,106.1376,106.2301,28859.0
2023-04-10 14:15:00,114.83,114.9,114.73,114.76,36849.0,106.2301,106.2948,106.1376,106.1653,36849.0
2023-04-10 14:20:00,114.75,114.76,114.65,114.71,47550.0,106.1561,106.1653,106.0636,106.1191,47550.0
2023-04-10 14:25:00,114.71,114.74,114.61,114.66,58796.0,106.1191,106.1468,106.0266,106.0728,58796.0
2023-04-10 14:30:00,114.67,114.78,114.61,114.64,54108.0,106.0821,106.1838,106.0266,106.0543,54108.0
2023-04-10 14:35:00,114.64,114.7,114.58,114.69,52702.0,106.0543,106.1098,105.9988,106.1006,52702.0
2023-04-10 14:40:00,114.7,114.73,114.58,114.6,61814.0,106.1098,106.1376,105.9988,106.0173,61814.0
2023-04-10 14:45:00,114.6,114.62,114.53,114.54,60729.0,106.0173,106.0358,105.9525,105.9618,60729.0
2023-04-10 14:50:00,114.54,114.59,114.51,114.55,56381.0,105.9618,106.008,105.934,105.971,56381.0
2023-04-10 14:55:00,114.56,114.61,114.5,114.53,62886.0,105.9803,106.0266,105.9248,105.9525,62886.0
2023-04-10 15:00:00,114.54,114.62,114.49,114.6,87608.0,105.9618,106.0358,105.9155,106.0173,87608.0
2023-04-10 15:05:00,114.6,114.6,114.52,114.54,52700.0,106.0173,106.0173,105.9433,105.9618,52700.0
2023-04-10 15:10:00,114.53,114.57,114.32,114.38,87251.0,105.9525,105.9895,105.7583,105.8138,87251.0
2023-04-10 15:15:00,114.38,114.52,114.35,114.51,100734.0,105.8138,105.9433,105.786,105.934,100734.0
2023-04-10 15:20:00,114.51,114.59,114.37,114.42,138808.0,105.934,106.008,105.8045,105.8508,138808.0
2023-04-10 15:25:00,114.42,114.54,114.35,114.46,107376.0,105.8508,105.9618,105.786,105.8878,107376.0
2023-04-10 15:30:00,114.46,114.49,114.39,114.44,93913.0,105.8878,105.9155,105.823,105.8693,93913.0
2023-04-10 15:35:00,114.44,114.5,114.35,114.42,109964.0,105.8693,105.9248,105.786,105.8508,109964.0
2023-04-10 15:40:00,114.41,114.57,114.41,114.49,142849.0,105.8415,105.9895,105.8415,105.9155,142849.0
2023-04-10 15:45:00,114.48,114.51,114.36,114.44,156000.0,105.9063,105.934,105.7953,105.8693,156000.0
2023-04-10 15:50:00,114.44,114.47,114.17,114.18,245524.0,105.8693,105.897,105.6195,105.6288,245524.0
2023-04-10 15:55:00,114.18,114.55,114.17,114.55,540102.0,105.6288,105.971,105.6195,105.971,540102.0
2023-04-11 09:30:00,114.96,115.1,114.69,114.92,288766.0,106.3503,106.4799,106.1006,106.3133,288766.0
2023-04-11 09:35:00,114.9,115.41,114.89,115.12,173400.0,106.2948,106.7666,106.2856,106.4984,173400.0
2023-04-11 09:40:00,115.14,115.24,114.96,115.0,131425.0,106.5169,106.6094,106.3503,106.3873,131425.0
2023-04-11 09:45:00,115.0,115.18,114.94,115.12,94206.0,106.3873,106.5539,106.3318,106.4984,94206.0
2023-04-11 09:50:00,115.13,115.13,114.69,114.71,110220.0,106.5076,106.5076,106.1006,106.1191,110220.0
2023-04-11 09:55:00,114.72,114.78,114.38,114.5,135075.0,106.1283,106.1838,105.8138,105.9248,135075.0
2023-04-11 10:00:00,114.52,114.87,114.51,114.77,132699.0,105.9433,106.2671,105.934,106.1746,132699.0
2023-04-11 10:05:00,114.75,114.9,114.71,114.84,114005.0,106.1561,106.2948,106.1191,106.2393,114005.0
2023-04-11 10:10:00,114.86,115.09,114.8,114.98,167797.0,106.2578,106.4706,106.2023,106.3688,167797.0
2023-04-11 10:15:00,114.96,115.06,114.82,115.0,106250.0,106.3503,106.4428,106.2208,106.3873,106250.0
2023-04-11 10:20:00,115.01,115.1,114.92,115.08,115290.0,106.3966,106.4799,106.3133,106.4614,115290.0
2023-04-11 10:25:00,115.07,115.07,114.91,115.03,57448.0,106.4521,106.4521,106.3041,106.4151,57448.0
2023-04-11 10:30:00,115.03,115.06,114.89,114.96,80505.0,106.4151,106.4428,106.2856,106.3503,80505.0
2023-04-11 10:35:00,114.96,114.99,114.75,114.83,94366.0,106.3503,106.3781,106.1561,106.2301,94366.0
2023-04-11 10:40:00,114.83,115.02,114.81,114.98,130106.0,106.2301,106.4058,106.2116,106.3688,130106.0
2023-04-11 10:45:00,114.97,115.05,114.85,115.02,82325.0,106.3596,106.4336,106.2486,106.4058,82325.0
2023-04-11 10:50:00,115.03,115.03,114.86,114.9,60249.0,106.4151,106.4151,106.2578,106.2948,60249.0
2023-04-11 10:55:00,114.89,115.01,114.88,114.95,54985.0,106.2856,106.3966,106.2763,106.3411,54985.0
2023-04-11 11:00:00,114.96,115.16,114.96,115.1,116817.0,106.3503,106.5354,106.3503,106.4799,116817.0
2023-04-11 11:05:00,115.09,115.15,115.06,115.09,69562.0,106.4706,106.5261,106.4428,106.4706,69562.0
2023-04-11 11:10:00,115.08,115.25,115.06,115.17,65430.0,106.4614,106.6186,106.4428,106.5446,65430.0
2023-04-11 11:15:00,115.17,115.28,115.11,115.23,145445.0,106.5446,106.6464,106.4891,106.6001,145445.0
2023-04-11 11:20:00,115.23,115.35,115.23,115.35,60411.0,106.6001,106.7111,106.6001,106.7111,60411.0
2023-04-11 11:25:00,115.35,115.5,115.31,115.34,129491.0,106.7111,106.8499,106.6741,106.7019,129491.0
2023-04-11 11:30:00,115.33,115.43,115.33,115.37,65760.0,106.6926,106.7851,106.6926,106.7296,65760.0
2023-04-11 11:35:00,115.37,115.65,115.35,115.64,152262.0,106.7296,106.9887,106.7111,106.9794,152262.0
2023-04-11 11:40:00,115.64,115.75,115.62,115.7,123455.0,106.9794,107.0812,106.9609,107.0349,123455.0
2023-04-11 11:45:00,115.71,115.93,115.68,115.91,132208.0,107.0442,107.2477,107.0164,107.2292,132208.0
2023-04-11 11:50:00,115.9,116.06,115.86,116.02,159822.0,107.2199,107.368,107.1829,107.331,159822.0
2023-04-11 11:55:00,116.04,116.14,115.95,116.09,120086.0,107.3495,107.442,107.2662,107.3957,120086.0
2023-04-11 12:00:00,116.1,116.11,115.9,115.93,134098.0,107.405,107.4142,107.2199,107.2477,134098.0
2023-04-11 12:05:00,115.93,116.12,115.9,116.07,131669.0,107.2477,107.4235,107.2199,107.3772,131669.0
2023-04-11 12:10:00,116.08,116.2,115.92,115.93,115335.0,107.3865,107.4975,107.2384,107.2477,115335.0
2023-04-11 12:15:00,115.95,115.99,115.88,115.92,83267.0,107.2662,107.3032,107.2014,107.2384,83267.0
2023-04-11 12:20:00,115.93,115.96,115.86,115.87,63750.0,107.2477,107.2754,107.1829,107.1922,63750.0
2023-04-11 12:25:00,115.87,115.88,115.71,115.77,81822.0,107.1922,107.2014,107.0442,107.0997,81822.0
2023-04-11 12:30:00,115.77,116.0,115.74,115.99,77971.0,107.0997,107.3125,107.0719,107.3032,77971.0
2023-04-11 12:35:00,115.99,116.0,115.73,115.8,127884.0,107.3032,107.3125,107.0627,107.1274,127884.0
2023-04-11 12:40:00,115.8,115.84,115.71,115.76,42953.0,107.1274,107.1644,107.0442,107.0904,42953.0
2023-04-11 12:45:00,115.76,115.95,115.76,115.91,124146.0,107.0904,107.2662,107.0904,107.2292,124146.0
2023-04-11 12:50:00,115.92,115.99,115.91,115.94,46799.0,107.2384,107.3032,107.2292,107.2569,46799.0
2023-04-11 12:55:00,115.93,116.06,115.93,116.0,65253.0,107.2477,107.368,107.2477,107.3125,65253.0
2023-04-11 13:00:00,116.01,116.05,115.93,116.0,72254.0,107.3217,107.3587,107.2477,107.3125,72254.0
2023-04-11 13:05:00,116.0,116.19,115.99,116.13,74060.0,107.3125,107.4882,107.3032,107.4327,74060.0
2023-04-11 13:10:00,116.13,116.15,116.03,116.13,61034.0,107.4327,107.4512,107.3402,107.4327,61034.0
2023-04-11 13:15:00,116.14,116.19,116.04,116.1,73665.0,107.442,107.4882,107.3495,107.405,73665.0
2023-04-11 13:20:00,116.1,116.1,115.83,115.87,48286.0,107.405,107.405,107.1552,107.1922,48286.0
2023-04-11 13:25:00,115.88,115.97,115.85,115.96,47980.0,107.2014,107.2847,107.1737,107.2754,47980.0
2023-04-11 13:30:00,115.96,115.98,115.9,115.91,47400.0,107.2754,107.2939,107.2199,107.2292,47400.0
2023-04-11 13:35:00,115.91,115.95,115.84,115.87,51247.0,107.2292,107.2662,107.1644,107.1922,51247.0
2023-04-11 13:40:00,115.88,115.88,115.81,115.86,38423.0,107.2014,107.2014,107.1367,107.1829,38423.0
2023-04-11 13:45:00,115.86,115.9,115.81,115.86,50239.0,107.1829,107.2199,107.1367,107.1829,50239.0
2023-04-11 13:50:00,115.86,115.87,115.73,115.86,41621.0,107.1829,107.1922,107.0627,107.1829,41621.0
2023-04-11 13:55:00,115.86,115.87,115.77,115.77,38963.0,107.1829,107.1922,107.0997,107.0997,38963.0
2023-04-11 14:00:00,115.78,115.94,115.78,115.94,60154.0,107.1089,107.2569,107.1089,107.2569,60154.0
2023-04-11 14:05:00,115.95,116.18,115.94,116.15,127065.0,107.2662,107.479,107.2569,107.4512,127065.0
2023-04-11 14:10:00,116.14,116.17,115.97,115.98,68167.0,107.442,107.4697,107.2847,107.2939,68167.0
2023-04-11 14:15:00,115.98,116.0,115.89,115.9,53690.0,107.2939,107.3125,107.2107,107.2199,53690.0
2023-04-11 14:20:00,115.91,115.96,115.85,115.85,41334.0,107.2292,107.2754,107.1737,107.1737,41334.0
2023-04-11 14:25:00,115.84,115.95,115.83,115.93,38244.0,107.1644,107.2662,107.1552,107.2477,38244.0
2023-04-11 14:30:00,115.93,116.0,115.92,115.95,42560.0,107.2477,107.3125,107.2384,107.2662,42560.0
2023-04-11 14:35:00,115.95,116.01,115.89,115.89,56486.0,107.2662,107.3217,107.2107,107.2107,56486.0
2023-04-11 14:40:00,115.91,115.92,115.81,115.84,57161.0,107.2292,107.2384,107.1367,107.1644,57161.0
2023-04-11 14:45:00,115.84,115.87,115.72,115.77,64758.0,107.1644,107.1922,107.0534,107.0997,64758.0
2023-04-11 14:50:00,115.77,115.82,115.72,115.75,58153.0,107.0997,107.1459,107.0534,107.0812,58153.0
2023-04-11 14:55:00,115.76,115.8,115.69,115.73,55452.0,107.0904,107.1274,107.0257,107.0627,55452.0
2023-04-11 15:00:00,115.73,115.76,115.62,115.67,57908.0,107.0627,107.0904,106.9609,107.0072,57908.0
2023-04-11 15:05:00,115.67,115.71,115.63,115.63,101922.0,107.0072,107.0442,106.9702,106.9702,101922.0
2023-04-11 15:10:00,115.65,115.69,115.6,115.63,78363.0,106.9887,107.0257,106.9424,106.9702,78363.0
2023-04-11 15:15:00,115.62,115.7,115.61,115.65,72418.0,106.9609,107.0349,106.9517,106.9887,72418.0
2023-04-11 15:20:00,115.66,115.66,115.58,115.6,70801.0,106.9979,106.9979,106.9239,106.9424,70801.0
2023-04-11 15:25:00,115.59,115.7,115.59,115.68,76374.0,106.9332,107.0349,106.9332,107.0164,76374.0
2023-04-11 15:30:00,115.69,115.73,115.62,115.67,143919.0,107.0257,107.0627,106.9609,107.0072,143919.0
2023-04-11 15:35:00,115.67,115.7,115.47,115.47,122032.0,107.0072,107.0349,106.8221,106.8221,122032.0
2023-04-11 15:40:00,115.48,115.51,115.4,115.46,151450.0,106.8314,106.8591,106.7574,106.8129,151450.0
2023-04-11 15:45:00,115.46,115.49,115.25,115.32,203805.0,106.8129,106.8406,106.6186,106.6834,203805.0
2023-04-11 15:50:00,115.32,115.37,115.22,115.33,338367.0,106.6834,106.7296,106.5909,106.6926,338367.0
2023-04-11 15:55:00,115.33,115.36,115.15,115.36,644786.0,106.6926,106.7204,106.5261,106.7204,644786.0
2023-04-12 09:30:00,116.16,116.2,115.69,115.91,302890.0,107.4605,107.4975,107.0257,107.2292,302890.0
2023-04-12 09:35:00,115.91,116.21,115.85,116.09,130811.0,107.2292,107.5067,107.1737,107.3957,130811.0
2023-04-12 09:40:00,116.11,116.23,115.73,115.81,214598.0,107.4142,107.5252,107.0627,107.1367,214598.0
2023-04-12 09:45:00,115.81,116.02,115.53,115.69,194359.0,107.1367,107.331,106.8776,107.0257,194359.0
2023-04-12 09:50:00,115.7,115.96,115.54,115.92,299452.0,107.0349,107.2754,106.8869,107.2384,299452.0
2023-04-12 09:55:00,115.93,116.13,115.86,115.87,101429.0,107.2477,107.4327,107.1829,107.1922,101429.0
2023-04-12 10:00:00,115.88,116.09,115.61,116.07,99084.0,107.2014,107.3957,106.9517,107.3772,99084.0
2023-04-12 10:05:00,116.08,116.3,116.01,116.3,125140.0,107.3865,107.59,107.3217,107.59,125140.0
2023-04-12 10:10:00,116.3,116.42,116.26,116.41,134455.0,107.59,107.701,107.553,107.6917,134455.0
2023-04-12 10:15:00,116.42,116.59,116.26,116.32,123933.0,107.701,107.8583,107.553,107.6085,123933.0
2023-04-12 10:20:00,116.32,116.46,116.24,116.24,58707.0,107.6085,107.738,107.5345,107.5345,58707.0
2023-04-12 10:25:00,116.22,116.34,116.1,116.21,86338.0,107.516,107.627,107.405,107.5067,86338.0
2023-04-12 10:30:00,116.22,116.3,115.9,115.9,192998.0,107.516,107.59,107.2199,107.2199,192998.0
2023-04-12 10:35:00,115.91,115.93,115.6,115.65,183310.0,107.2292,107.2477,106.9424,106.9887,183310.0
2023-04-12 10:40:00,115.64,115.86,115.6,115.64,145591.0,106.9794,107.1829,106.9424,106.9794,145591.0
2023-04-12 10:45:00,115.64,115.81,115.6,115.67,111638.0,106.9794,107.1367,106.9424,107.0072,111638.0
2023-04-12 10:50:00,115.66,115.73,115.48,115.55,137202.0,106.9979,107.0627,106.8314,106.8962,137202.0
2023-04-12 10:55:00,115.55,115.64,115.41,115.46,97175.0,106.8962,106.9794,106.7666,106.8129,97175.0
2023-04-12 11:00:00,115.46,115.59,115.31,115.31,68619.0,106.8129,106.9332,106.6741,106.6741,68619.0
2023-04-12 11:05:00,115.3,115.37,115.19,115.22,105329.0,106.6649,106.7296,106.5631,106.5909,105329.0
2023-04-12 11:10:00,115.23,115.3,115.07,115.28,109790.0,106.6001,106.6649,106.4521,106.6464,109790.0
2023-04-12 11:15:00,115.28,115.34,115.11,115.18,95924.0,106.6464,106.7019,106.4891,106.5539,95924.0
2023-04-12 11:20:00,115.2,115.27,115.13,115.26,69534.0,106.5724,106.6371,106.5076,106.6279,69534.0
2023-04-12 11:25:00,115.25,115.3,115.16,115.29,91268.0,106.6186,106.6649,106.5354,106.6556,91268.0
2023-04-12 11:30:00,115.29,115.31,115.07,115.11,81448.0,106.6556,106.6741,106.4521,106.4891,81448.0
2023-04-12 11:35:00,115.11,115.13,114.98,115.05,83099.0,106.4891,106.5076,106.3688,106.4336,83099.0
2023-04-12 11:40:00,115.05,115.1,114.93,115.07,105626.0,106.4336,106.4799,106.3226,106.4521,105626.0
2023-04-12 11:45:00,115.06,115.19,115.03,115.04,82028.0,106.4428,106.5631,106.4151,106.4243,82028.0
2023-04-12 11:50:00,115.05,115.25,115.05,115.16,60138.0,106.4336,106.6186,106.4336,106.5354,60138.0
2023-04-12 11:55:00,115.16,115.25,115.07,115.23,76142.0,106.5354,106.6186,106.4521,106.6001,76142.0
2023-04-12 12:00:00,115.24,115.33,115.16,115.3,87663.0,106.6094,106.6926,106.5354,106.6649,87663.0
2023-04-12 12:05:00,115.3,115.33,115.23,115.28,80984.0,106.6649,106.6926,106.6001,106.6464,80984.0
2023-04-12 12:10:00,115.29,115.5,115.27,115.42,70722.0,106.6556,106.8499,106.6371,106.7759,70722.0
2023-04-12 12:15:00,115.43,115.56,115.41,115.52,38790.0,106.7851,106.9054,106.7666,106.8684,38790.0
2023-04-12 12:20:00,115.52,115.53,115.35,115.43,45246.0,106.8684,106.8776,106.7111,106.7851,45246.0
2023-04-12 12:25:00,115.43,115.54,115.38,115.53,42186.0,106.7851,106.8869,106.7389,106.8776,42186.0
2023-04-12 12:30:00,115.54,115.64,115.54,115.63,36626.0,106.8869,106.9794,106.8869,106.9702,36626.0
2023-04-12 12:35:00,115.62,115.7,115.61,115.66,18578.0,106.9609,107.0349,106.9517,106.9979,18578.0
2023-04-12 12:40:00,115.67,115.67,115.57,115.63,51320.0,107.0072,107.0072,106.9147,106.9702,51320.0
2023-04-12 12:45:00,115.63,115.64,115.48,115.51,36111.0,106.9702,106.9794,106.8314,106.8591,36111.0
2023-04-12 12:50:00,115.51,115.64,115.49,115.64,30730.0,106.8591,106.9794,106.8406,106.9794,30730.0
2023-04-12 12:55:00,115.64,115.74,115.61,115.71,62531.0,106.9794,107.0719,106.9517,107.0442,62531.0
2023-04-12 13:00:00,115.71,115.81,115.71,115.79,53721.0,107.0442,107.1367,107.0442,107.1182,53721.0
2023-04-12 13:05:00,115.79,115.84,115.74,115.84,31071.0,107.1182,107.1644,107.0719,107.1644,31071.0
2023-04-12 13:10:00,115.84,115.87,115.73,115.77,55620.0,107.1644,107.1922,107.0627,107.0997,55620.0
2023-04-12 13:15:00,115.77,115.78,115.58,115.59,59550.0,107.0997,107.1089,106.9239,106.9332,59550.0
2023-04-12 13:20:00,115.6,115.64,115.5,115.53,53368.0,106.9424,106.9794,106.8499,106.8776,53368.0
2023-04-12 13:25:00,115.53,115.58,115.48,115.52,32093.0,106.8776,106.9239,106.8314,106.8684,32093.0
2023-04-12 13:30:00,115.53,115.61,115.52,115.57,72598.0,106.8776,106.9517,106.8684,106.9147,72598.0
2023-04-12 13:35:00,115.58,115.58,115.45,115.47,53674.0,106.9239,106.9239,106.8036,106.8221,53674.0
2023-04-12 13:40:00,115.46,115.5,115.44,115.47,43202.0,106.8129,106.8499,106.7944,106.8221,43202.0
2023-04-12 13:45:00,115.47,115.54,115.4,115.53,45514.0,106.8221,106.8869,106.7574,106.8776,45514.0
2023-04-12 13:50:00,115.52,115.55,115.49,115.51,24615.0,106.8684,106.8962,106.8406,106.8591,24615.0
2023-04-12 13:55:00,115.52,115.53,115.45,115.51,29736.0,106.8684,106.8776,106.8036,106.8591,29736.0
2023-04-12 14:00:00,115.51,115.63,115.4,115.49,75485.0,106.8591,106.9702,106.7574,106.8406,75485.0
2023-04-12 14:05:00,115.5,115.62,115.4,115.45,41489.0,106.8499,106.9609,106.7574,106.8036,41489.0
2023-04-12 14:10:00,115.44,115.64,115.4,115.62,34571.0,106.7944,106.9794,106.7574,106.9609,34571.0
2023-04-12 14:15:00,115.63,115.73,115.6,115.65,53668.0,106.9702,107.0627,106.9424,106.9887,53668.0
2023-04-12 14:20:00,115.66,115.7,115.62,115.64,31196.0,106.9979,107.0349,106.9609,106.9794,31196.0
2023-04-12 14:25:00,115.64,115.65,115.27,115.34,120932.0,106.9794,106.9887,106.6371,106.7019,120932.0
2023-04-12 14:30:00,115.33,115.33,115.11,115.18,81953.0,106.6926,106.6926,106.4891,106.5539,81953.0
2023-04-12 14:35:00,115.19,115.25,115.07,115.15,64628.0,106.5631,106.6186,106.4521,106.5261,64628.0
2023-04-12 14:40:00,115.13,115.33,115.13,115.32,40797.0,106.5076,106.6926,106.5076,106.6834,40797.0
2023-04-12 14:45:00,115.32,115.35,115.23,115.29,67428.0,106.6834,106.7111,106.6001,106.6556,67428.0
2023-04-12 14:50:00,115.28,115.34,115.24,115.33,34440.0,106.6464,106.7019,106.6094,106.6926,34440.0
2023-04-12 14:55:00,115.32,115.35,115.28,115.31,29713.0,106.6834,106.7111,106.6464,106.6741,29713.0
2023-04-12 15:00:00,115.31,115.45,115.17,115.19,101158.0,106.6741,106.8036,106.5446,106.5631,101158.0
2023-04-12 15:05:00,115.2,115.24,115.15,115.19,88964.0,106.5724,106.6094,106.5261,106.5631,88964.0
2023-04-12 15:10:00,115.19,115.19,115.06,115.13,56897.0,106.5631,106.5631,106.4428,106.5076,56897.0
2023-04-12 15:15:00,115.12,115.12,114.99,115.1,64204.0,106.4984,106.4984,106.3781,106.4799,64204.0
2023-04-12 15:20:00,115.09,115.21,115.05,115.12,55223.0,106.4706,106.5816,106.4336,106.4984,55223.0
2023-04-12 15:25:00,115.12,115.18,114.95,114.99,56347.0,106.4984,106.5539,106.3411,106.3781,56347.0
2023-04-12 15:30:00,114.99,115.17,114.98,115.14,124497.0,106.3781,106.5446,106.3688,106.5169,124497.0
2023-04-12 15:35:00,115.13,115.3,115.09,115.29,96022.0,106.5076,106.6649,106.4706,106.6556,96022.0
2023-04-12 15:40:00,115.29,115.29,115.09,115.16,80063.0,106.6556,106.6556,106.4706,106.5354,80063.0
2023-04-12 15:45:00,115.17,115.37,115.06,115.09,307667.0,106.5446,106.7296,106.4428,106.4706,307667.0
2023-04-12 15:50:00,115.08,115.14,115.01,115.04,185887.0,106.4614,106.5169,106.3966,106.4243,185887.0
2023-04-12 15:55:00,115.03,115.24,114.93,115.24,500024.0,106.4151,106.6094,106.3226,106.6094,500024.0
2023-04-13 09:30:00,114.6,115.0,114.19,114.77,320159.0,106.0173,106.3873,105.638,106.1746,320159.0
2023-04-13 09:35:00,114.74,114.8,114.24,114.4,244839.0,106.1468,106.2023,105.6843,105.8323,244839.0
2023-04-13 09:40:00,114.39,114.63,114.17,114.25,210515.0,105.823,106.0451,105.6195,105.6935,210515.0
2023-04-13 09:45:00,114.24,114.84,114.13,114.81,207137.0,105.6843,106.2393,105.5825,106.2116,207137.0
2023-04-13 09:50:00,114.81,114.84,114.45,114.64,228947.0,106.2116,106.2393,105.8785,106.0543,228947.0
2023-04-13 09:55:00,114.62,114.88,114.58,114.72,167586.0,106.0358,106.2763,105.9988,106.1283,167586.0
2023-04-13 10:00:00,114.73,114.78,114.55,114.68,80165.0,106.1376,106.1838,105.971,106.0913,80165.0
2023-04-13 10:05:00,114.7,114.7,114.46,114.48,83085.0,106.1098,106.1098,105.8878,105.9063,83085.0
2023-04-13 10:10:00,114.47,115.05,114.42,115.04,201055.0,105.897,106.4336,105.8508,106.4243,201055.0
2023-04-13 10:15:00,115.05,115.09,114.89,115.03,107245.0,106.4336,106.4706,106.2856,106.4151,107245.0
2023-04-13 10:20:00,115.02,115.21,114.87,115.21,226145.0,106.4058,106.5816,106.2671,106.5816,226145.0
2023-04-13 10:25:00,115.22,115.3,115.02,115.05,139756.0,106.5909,106.6649,106.4058,106.4336,139756.0
2023-04-13 10:30:00,115.05,115.17,114.95,115.15,113655.0,106.4336,106.5446,106.3411,106.5261,113655.0
2023-04-13 10:35:00,115.15,115.15,115.0,115.01,96344.0,106.5261,106.5261,106.3873,106.3966,96344.0
2023-04-13 10:40:00,115.03,115.13,114.93,115.02,151581.0,106.4151,106.5076,106.3226,106.4058,151581.0
2023-04-13 10:45:00,115.04,115.15,114.99,115.0,57975.0,106.4243,106.5261,106.3781,106.3873,57975.0
2023-04-13 10:50:00,114.98,115.04,114.96,114.98,82067.0,106.3688,106.4243,106.3503,106.3688,82067.0
2023-04-13 10:55:00,114.96,115.02,114.9,114.98,102114.0,106.3503,106.4058,106.2948,106.3688,102114.0
2023-04-13 11:00:00,114.99,115.19,114.99,115.14,96331.0,106.3781,106.5631,106.3781,106.5169,96331.0
2023-04-13 11:05:00,115.15,115.16,115.01,115.04,73469.0,106.5261,106.5354,106.3966,106.4243,73469.0
2023-04-13 11:10:00,115.02,115.19,114.95,115.17,79102.0,106.4058,106.5631,106.3411,106.5446,79102.0
2023-04-13 11:15:00,115.18,115.18,115.05,115.13,79973.0,106.5539,106.5539,106.4336,106.5076,79973.0
2023-04-13 11:20:00,115.14,115.25,115.06,115.11,67331.0,106.5169,106.6186,106.4428,106.4891,67331.0
2023-04-13 11:25:00,115.12,115.13,115.04,115.11,79872.0,106.4984,106.5076,106.4243,106.4891,79872.0
2023-04-13 11:30:00,115.1,115.11,114.98,115.0,65768.0,106.4799,106.4891,106.3688,106.3873,65768.0
2023-04-13 11:35:00,114.99,115.09,114.97,115.06,62438.0,106.3781,106.4706,106.3596,106.4428,62438.0
2023-04-13 11:40:00,115.07,115.14,114.88,114.98,118660.0,106.4521,106.5169,106.2763,106.3688,118660.0
2023-04-13 11:45:00,114.99,114.99,114.76,114.84,106317.0,106.3781,106.3781,106.1653,106.2393,106317.0
2023-04-13 11:50:00,114.84,114.84,114.58,114.62,101767.0,106.2393,106.2393,105.9988,106.0358,101767.0
2023-04-13 11:55:00,114.63,114.93,114.62,114.92,85058.0,106.0451,106.3226,106.0358,106.3133,85058.0
2023-04-13 12:00:00,114.93,114.96,114.86,114.93,55578.0,106.3226,106.3503,106.2578,106.3226,55578.0
2023-04-13 12:05:00,114.94,115.05,114.93,115.0,60383.0,106.3318,106.4336,106.3226,106.3873,60383.0
2023-04-13 12:10:00,115.01,115.03,114.94,114.94,59735.0,106.3966,106.4151,106.3318,106.3318,59735.0
2023-04-13 12:15:00,114.96,115.01,114.94,114.96,59964.0,106.3503,106.3966,106.3318,106.3503,59964.0
2023-04-13 12:20:00,114.96,115.1,114.96,115.03,54929.0,106.3503,106.4799,106.3503,106.4151,54929.0
2023-04-13 12:25:00,115.02,115.03,114.92,115.0,61914.0,106.4058,106.4151,106.3133,106.3873,61914.0
2023-04-13 12:30:00,115.0,115.07,114.99,115.05,38276.0,106.3873,106.4521,106.3781,106.4336,38276.0
2023-04-13 12:35:00,115.05,115.07,115.0,115.07,38654.0,106.4336,106.4521,106.3873,106.4521,38654.0
2023-04-13 12:40:00,115.07,115.08,115.0,115.07,44564.0,106.4521,106.4614,106.3873,106.4521,44564.0
2023-04-13 12:45:00,115.07,115.11,115.03,115.08,33529.0,106.4521,106.4891,106.4151,106.4614,33529.0
2023-04-13 12:50:00,115.09,115.13,115.04,115.08,26248.0,106.4706,106.5076,106.4243,106.4614,26248.0
2023-04-13 12:55:00,115.08,115.15,115.05,115.07,43503.0,106.4614,106.5261,106.4336,106.4521,43503.0
2023-04-13 13:00:00,115.06,115.07,114.93,114.97,70397.0,106.4428,106.4521,106.3226,106.3596,70397.0
2023-04-13 13:05:00,114.98,115.07,114.98,115.02,64597.0,106.3688,106.4521,106.3688,106.4058,64597.0
2023-04-13 13:10:00,115.02,115.11,115.0,115.02,54510.0,106.4058,106.4891,106.3873,106.4058,54510.0
2023-04-13 13:15:00,115.02,115.15,114.98,115.1,50923.0,106.4058,106.5261,106.3688,106.4799,50923.0
2023-04-13 13:20:00,115.09,115.14,115.04,115.12,73832.0,106.4706,106.5169,106.4243,106.4984,73832.0
2023-04-13 13:25:00,115.14,115.22,115.1,115.1,40972.0,106.5169,106.5909,106.4799,106.4799,40972.0
2023-04-13 13:30:00,115.11,115.11,114.99,115.05,114155.0,106.4891,106.4891,106.3781,106.4336,114155.0
2023-04-13 13:35:00,115.04,115.22,115.03,115.22,45955.0,106.4243,106.5909,106.4151,106.5909,45955.0
2023-04-13 13:40:00,115.22,115.39,115.22,115.37,91568.0,106.5909,106.7481,106.5909,106.7296,91568.0
2023-04-13 13:45:00,115.38,115.42,115.33,115.34,48215.0,106.7389,106.7759,106.6926,106.7019,48215.0
2023-04-13 13:50:00,115.35,115.44,115.32,115.4,46180.0,106.7111,106.7944,106.6834,106.7574,46180.0
2023-04-13 13:55:00,115.39,115.4,115.34,115.39,50697.0,106.7481,106.7574,106.7019,106.7481,50697.0
2023-04-13 14:00:00,115.4,115.49,115.35,115.44,69089.0,106.7574,106.8406,106.7111,106.7944,69089.0
2023-04-13 14:05:00,115.45,115.54,115.44,115.5,81991.0,106.8036,106.8869,106.7944,106.8499,81991.0
2023-04-13 14:10:00,115.5,115.7,115.5,115.66,85535.0,106.8499,107.0349,106.8499,106.9979,85535.0
2023-04-13 14:15:00,115.66,115.7,115.59,115.64,76597.0,106.9979,107.0349,106.9332,106.9794,76597.0
2023-04-13 14:20:00,115.63,115.69,115.5,115.51,92416.0,106.9702,107.0257,106.8499,106.8591,92416.0
2023-04-13 14:25:00,115.51,115.51,115.38,115.42,104850.0,106.8591,106.8591,106.7389,106.7759,104850.0
2023-04-13 14:30:00,115.42,115.61,115.41,115.55,72306.0,106.7759,106.9517,106.7666,106.8962,72306.0
2023-04-13 14:35:00,115.55,115.58,115.48,115.58,59650.0,106.8962,106.9239,106.8314,106.9239,59650.0
2023-04-13 14:40:00,115.58,115.65,115.56,115.59,70395.0,106.9239,106.9887,106.9054,106.9332,70395.0
2023-04-13 14:45:00,115.59,115.61,115.53,115.55,54896.0,106.9332,106.9517,106.8776,106.8962,54896.0
2023-04-13 14:50:00,115.56,115.61,115.51,115.59,56780.0,106.9054,106.9517,106.8591,106.9332,56780.0
2023-04-13 14:55:00,115.59,115.75,115.59,115.73,59978.0,106.9332,107.0812,106.9332,107.0627,59978.0
2023-04-13 15:00:00,115.74,115.78,115.63,115.67,61021.0,107.0719,107.1089,106.9702,107.0072,61021.0
2023-04-13 15:05:00,115.67,115.74,115.66,115.73,58754.0,107.0072,107.0719,106.9979,107.0627,58754.0
2023-04-13 15:10:00,115.73,115.81,115.72,115.78,78665.0,107.0627,107.1367,107.0534,107.1089,78665.0
2023-04-13 15:15:00,115.78,115.81,115.71,115.8,65716.0,107.1089,107.1367,107.0442,107.1274,65716.0
2023-04-13 15:20:00,115.8,115.86,115.7,115.76,81756.0,107.1274,107.1829,107.0349,107.0904,81756.0
2023-04-13 15:25:00,115.76,115.84,115.74,115.82,54089.0,107.0904,107.1644,107.0719,107.1459,54089.0
2023-04-13 15:30:00,115.83,115.83,115.69,115.75,106919.0,107.1552,107.1552,107.0257,107.0812,106919.0
2023-04-13 15:35:00,115.75,115.83,115.71,115.78,105946.0,107.0812,107.1552,107.0442,107.1089,105946.0
2023-04-13 15:40:00,115.78,115.86,115.75,115.82,136814.0,107.1089,107.1829,107.0812,107.1459,136814.0
2023-04-13 15:45:00,115.81,115.89,115.66,115.69,195984.0,107.1367,107.2107,106.9979,107.0257,195984.0
2023-04-13 15:50:00,115.7,115.77,115.64,115.71,258856.0,107.0349,107.0997,106.9794,107.0442,258856.0
2023-04-13 15:55:00,115.71,115.85,115.7,115.77,461448.0,107.0442,107.1737,107.0349,107.0997,461448.0
2023-04-14 09:30:00,115.9,116.66,115.88,116.3,288141.0,107.2199,107.923,107.2014,107.59,288141.0
2023-04-14 09:35:00,116.3,116.34,115.82,115.87,160854.0,107.59,107.627,107.1459,107.1922,160854.0
2023-04-14 09:40:00,115.88,116.08,115.76,116.02,91849.0,107.2014,107.3865,107.0904,107.331,91849.0
2023-04-14 09:45:00,116.04,116.12,115.91,115.96,84075.0,107.3495,107.4235,107.2292,107.2754,84075.0
2023-04-14 09:50:00,115.97,116.2,115.94,116.07,78468.0,107.2847,107.4975,107.2569,107.3772,78468.0
2023-04-14 09:55:00,116.09,116.31,116.02,116.07,87691.0,107.3957,107.5992,107.331,107.3772,87691.0
2023-04-14 10:00:00,116.08,116.27,115.95,116.19,104704.0,107.3865,107.5622,107.2662,107.4882,104704.0
2023-04-14 10:05:00,116.21,116.22,115.67,115.86,129010.0,107.5067,107.516,107.0072,107.1829,129010.0
2023-04-14 10:10:00,115.87,116.02,115.71,115.75,97620.0,107.1922,107.331,107.0442,107.0812,97620.0
2023-04-14 10:15:00,115.74,115.77,115.37,115.44,122903.0,107.0719,107.0997,106.7296,106.7944,122903.0
2023-04-14 10:20:00,115.44,115.54,115.28,115.43,87473.0,106.7944,106.8869,106.6464,106.7851,87473.0
2023-04-14 10:25:00,115.44,115.54,115.38,115.4,95781.0,106.7944,106.8869,106.7389,106.7574,95781.0
2023-04-14 10:30:00,115.41,115.46,115.12,115.34,103046.0,106.7666,106.8129,106.4984,106.7019,103046.0
2023-04-14 10:35:00,115.33,115.57,115.21,115.49,88386.0,106.6926,106.9147,106.5816,106.8406,88386.0
2023-04-14 10:40:00,115.49,115.55,115.21,115.48,81363.0,106.8406,106.8962,106.5816,106.8314,81363.0
2023-04-14 10:45:00,115.48,115.63,115.4,115.45,74674.0,106.8314,106.9702,106.7574,106.8036,74674.0
2023-04-14 10:50:00,115.44,115.55,115.24,115.27,51036.0,106.7944,106.8962,106.6094,106.6371,51036.0
2023-04-14 10:55:00,115.26,115.44,115.25,115.34,66977.0,106.6279,106.7944,106.6186,106.7019,66977.0
2023-04-14 11:00:00,115.35,115.43,115.24,115.35,37122.0,106.7111,106.7851,106.6094,106.7111,37122.0
2023-04-14 11:05:00,115.35,115.51,115.28,115.38,55726.0,106.7111,106.8591,106.6464,106.7389,55726.0
2023-04-14 11:10:00,115.38,115.46,115.31,115.34,63108.0,106.7389,106.8129,106.6741,106.7019,63108.0
2023-04-14 11:15:00,115.35,115.44,115.3,115.4,36164.0,106.7111,106.7944,106.6649,106.7574,36164.0
2023-04-14 11:20:00,115.4,115.43,115.33,115.33,23093.0,106.7574,106.7851,106.6926,106.6926,23093.0
2023-04-14 11:25:00,115.32,115.36,115.2,115.34,52672.0,106.6834,106.7204,106.5724,106.7019,52672.0
2023-04-14 11:30:00,115.35,115.57,115.34,115.56,51086.0,106.7111,106.9147,106.7019,106.9054,51086.0
2023-04-14 11:35:00,115.56,115.56,115.43,115.45,53995.0,106.9054,106.9054,106.7851,106.8036,53995.0
2023-04-14 11:40:00,115.43,115.53,115.41,115.49,40127.0,106.7851,106.8776,106.7666,106.8406,40127.0
2023-04-14 11:45:00,115.5,115.63,115.5,115.59,47499.0,106.8499,106.9702,106.8499,106.9332,47499.0
2023-04-14 11:50:00,115.59,115.6,115.47,115.54,43139.0,106.9332,106.9424,106.8221,106.8869,43139.0
2023-04-14 11:55:00,115.53,115.69,115.51,115.69,75035.0,106.8776,107.0257,106.8591,107.0257,75035.0
2023-04-14 12:00:00,115.68,115.79,115.62,115.62,63860.0,107.0164,107.1182,106.9609,106.9609,63860.0
2023-04-14 12:05:00,115.63,115.73,115.4,115.52,63995.0,106.9702,107.0627,106.7574,106.8684,63995.0
2023-04-14 12:10:00,115.54,115.57,115.49,115.49,43254.0,106.8869,106.9147,106.8406,106.8406,43254.0
2023-04-14 12:15:00,115.49,115.55,115.39,115.51,47827.0,106.8406,106.8962,106.7481,106.8591,47827.0
2023-04-14 12:20:00,115.51,115.51,115.35,115.36,44968.0,106.8591,106.8591,106.7111,106.7204,44968.0
2023-04-14 12:25:00,115.36,115.62,115.35,115.5,65861.0,106.7204,106.9609,106.7111,106.8499,65861.0
2023-04-14 12:30:00,115.49,115.68,115.47,115.62,31537.0,106.8406,107.0164,106.8221,106.9609,31537.0
2023-04-14 12:35:00,115.62,115.76,115.62,115.72,73117.0,106.9609,107.0904,106.9609,107.0534,73117.0
2023-04-14 12:40:00,115.7,115.82,115.67,115.73,62806.0,107.0349,107.1459,107.0072,107.0627,62806.0
2023-04-14 12:45:00,115.72,115.79,115.65,115.78,71851.0,107.0534,107.1182,106.9887,107.1089,71851.0
2023-04-14 12:50:00,115.77,115.82,115.65,115.66,43096.0,107.0997,107.1459,106.9887,106.9979,43096.0
2023-04-14 12:55:00,115.65,115.79,115.64,115.77,30774.0,106.9887,107.1182,106.9794,107.0997,30774.0
2023-04-14 13:00:00,115.78,115.87,115.76,115.78,43321.0,107.1089,107.1922,107.0904,107.1089,43321.0
2023-04-14 13:05:00,115.79,115.9,115.79,115.81,28612.0,107.1182,107.2199,107.1182,107.1367,28612.0
2023-04-14 13:10:00,115.83,115.86,115.61,115.61,37354.0,107.1552,107.1829,106.9517,106.9517,37354.0
2023-04-14 13:15:00,115.62,115.7,115.61,115.65,31715.0,106.9609,107.0349,106.9517,106.9887,31715.0
2023-04-14 13:20:00,115.65,115.65,115.56,115.6,43240.0,106.9887,106.9887,106.9054,106.9424,43240.0
2023-04-14 13:25:00,115.61,115.64,115.51,115.53,29642.0,106.9517,106.9794,106.8591,106.8776,29642.0
2023-04-14 13:30:00,115.52,115.52,115.38,115.47,41463.0,106.8684,106.8684,106.7389,106.8221,41463.0
2023-04-14 13:35:00,115.47,115.47,115.36,115.38,37767.0,106.8221,106.8221,106.7204,106.7389,37767.0
2023-04-14 13:40:00,115.39,115.52,115.39,115.47,103739.0,106.7481,106.8684,106.7481,106.8221,103739.0
2023-04-14 13:45:00,115.46,115.61,115.43,115.61,31030.0,106.8129,106.9517,106.7851,106.9517,31030.0
2023-04-14 13:50:00,115.62,115.68,115.52,115.55,19144.0,106.9609,107.0164,106.8684,106.8962,19144.0
2023-04-14 13:55:00,115.56,115.59,115.5,115.54,30266.0,106.9054,106.9332,106.8499,106.8869,30266.0
2023-04-14 14:00:00,115.55,115.64,115.51,115.55,34930.0,106.8962,106.9794,106.8591,106.8962,34930.0
2023-04-14 14:05:00,115.55,115.63,115.52,115.61,42428.0,106.8962,106.9702,106.8684,106.9517,42428.0
2023-04-14 14:10:00,115.6,115.66,115.57,115.63,65295.0,106.9424,106.9979,106.9147,106.9702,65295.0
2023-04-14 14:15:00,115.64,115.73,115.6,115.72,38945.0,106.9794,107.0627,106.9424,107.0534,38945.0
2023-04-14 14:20:00,115.72,115.84,115.72,115.83,56869.0,107.0534,107.1644,107.0534,107.1552,56869.0
2023-04-14 14:25:00,115.83,115.88,115.75,115.85,47782.0,107.1552,107.2014,107.0812,107.1737,47782.0
2023-04-14 14:30:00,115.86,115.97,115.86,115.88,35438.0,107.1829,107.2847,107.1829,107.2014,35438.0
2023-04-14 14:35:00,115.88,115.89,115.8,115.81,29526.0,107.2014,107.2107,107.1274,107.1367,29526.0
2023-04-14 14:40:00,115.81,115.85,115.76,115.84,25566.0,107.1367,107.1737,107.0904,107.1644,25566.0
2023-04-14 14:45:00,115.83,115.88,115.75,115.86,27418.0,107.1552,107.2014,107.0812,107.1829,27418.0
2023-04-14 14:50:00,115.87,115.9,115.8,115.89,83779.0,107.1922,107.2199,107.1274,107.2107,83779.0
2023-04-14 14:55:00,115.89,115.94,115.85,115.91,85006.0,107.2107,107.2569,107.1737,107.2292,85006.0
2023-04-14 15:00:00,115.91,115.92,115.85,115.85,57539.0,107.2292,107.2384,107.1737,107.1737,57539.0
2023-04-14 15:05:00,115.86,115.91,115.85,115.87,34784.0,107.1829,107.2292,107.1737,107.1922,34784.0
2023-04-14 15:10:00,115.87,115.92,115.83,115.9,83002.0,107.1922,107.2384,107.1552,107.2199,83002.0
2023-04-14 15:15:00,115.9,115.91,115.73,115.86,118925.0,107.2199,107.2292,107.0627,107.1829,118925.0
2023-04-14 15:20:00,115.86,115.92,115.74,115.82,144046.0,107.1829,107.2384,107.0719,107.1459,144046.0
2023-04-14 15:25:00,115.82,115.88,115.77,115.78,104938.0,107.1459,107.2014,107.0997,107.1089,104938.0
2023-04-14 15:30:00,115.79,115.9,115.75,115.84,73974.0,107.1182,107.2199,107.0812,107.1644,73974.0
2023-04-14 15:35:00,115.85,115.94,115.81,115.93,78779.0,107.1737,107.2569,107.1367,107.2477,78779.0
2023-04-14 15:40:00,115.94,115.97,115.85,115.93,111193.0,107.2569,107.2847,107.1737,107.2477,111193.0
2023-04-14 15:45:00,115.94,116.04,115.92,115.94,203117.0,107.2569,107.3495,107.2384,107.2569,203117.0
2023-04-14 15:50:00,115.93,115.96,115.8,115.85,164932.0,107.2477,107.2754,107.1274,107.1737,164932.0
2023-04-14 15:55:00,115.85,116.1,115.79,115.99,584816.0,107.1737,107.405,107.1182,107.3032,584816.0
2023-04-17 09:30:00,115.49,116.28,115.43,115.88,363065.0,106.8406,107.5715,106.7851,107.2014,363065.0
2023-04-17 09:35:00,115.86,115.97,115.58,115.63,135388.0,107.1829,107.2847,106.9239,106.9702,135388.0
2023-04-17 09:40:00,115.63,116.25,115.63,116.23,155616.0,106.9702,107.5437,106.9702,107.5252,155616.0
2023-04-17 09:45:00,116.22,116.25,115.86,115.88,147727.0,107.516,107.5437,107.1829,107.2014,147727.0
2023-04-17 09:50:00,115.88,116.28,115.84,116.15,119356.0,107.2014,107.5715,107.1644,107.4512,119356.0
2023-04-17 09:55:00,116.16,116.4,116.03,116.1,137688.0,107.4605,107.6825,107.3402,107.405,137688.0
2023-04-17 10:00:00,116.11,116.36,116.09,116.27,117881.0,107.4142,107.6455,107.3957,107.5622,117881.0
2023-04-17 10:05:00,116.27,116.48,116.12,116.37,183064.0,107.5622,107.7565,107.4235,107.6547,183064.0
2023-04-17 10:10:00,116.33,116.44,116.24,116.43,100608.0,107.6177,107.7195,107.5345,107.7102,100608.0
2023-04-17 10:15:00,116.43,116.51,116.16,116.31,126945.0,107.7102,107.7843,107.4605,107.5992,126945.0
2023-04-17 10:20:00,116.3,116.41,116.26,116.36,72812.0,107.59,107.6917,107.553,107.6455,72812.0
2023-04-17 10:25:00,116.36,116.41,116.23,116.25,110114.0,107.6455,107.6917,107.5252,107.5437,110114.0
2023-04-17 10:30:00,116.23,116.29,116.09,116.11,117660.0,107.5252,107.5807,107.3957,107.4142,117660.0
2023-04-17 10:35:00,116.12,116.21,115.75,115.8,231526.0,107.4235,107.5067,107.0812,107.1274,231526.0
2023-04-17 10:40:00,115.81,115.83,115.51,115.52,203537.0,107.1367,107.1552,106.8591,106.8684,203537.0
2023-04-17 10:45:00,115.53,115.82,115.48,115.82,140735.0,106.8776,107.1459,106.8314,107.1459,140735.0
2023-04-17 10:50:00,115.81,116.09,115.81,115.89,97407.0,107.1367,107.3957,107.1367,107.2107,97407.0
2023-04-17 10:55:00,115.88,115.93,115.67,115.68,114381.0,107.2014,107.2477,107.0072,107.0164,114381.0
2023-04-17 11:00:00,115.69,115.76,115.38,115.46,159705.0,107.0257,107.0904,106.7389,106.8129,159705.0
2023-04-17 11:05:00,115.46,115.51,115.23,115.3,231064.0,106.8129,106.8591,106.6001,106.6649,231064.0
2023-04-17 11:10:00,115.31,115.41,115.1,115.1,305256.0,106.6741,106.7666,106.4799,106.4799,305256.0
2023-04-17 11:15:00,115.11,115.19,114.93,114.95,294567.0,106.4891,106.5631,106.3226,106.3411,294567.0
2023-04-17 11:20:00,114.95,115.12,114.84,115.07,135428.0,106.3411,106.4984,106.2393,106.4521,135428.0
2023-04-17 11:25:00,115.09,115.28,115.08,115.12,160144.0,106.4706,106.6464,106.4614,106.4984,160144.0
2023-04-17 11:30:00,115.12,115.17,114.92,115.02,115021.0,106.4984,106.5446,106.3133,106.4058,115021.0
2023-04-17 11:35:00,115.01,115.03,114.81,114.81,129086.0,106.3966,106.4151,106.2116,106.2116,129086.0
2023-04-17 11:40:00,114.82,115.04,114.82,114.85,97934.0,106.2208,106.4243,106.2208,106.2486,97934.0
2023-04-17 11:45:00,114.84,115.04,114.81,115.04,67067.0,106.2393,106.4243,106.2116,106.4243,67067.0
2023-04-17 11:50:00,115.03,115.17,115.01,115.04,65852.0,106.4151,106.5446,106.3966,106.4243,65852.0
2023-04-17 11:55:00,115.03,115.16,114.98,115.13,66023.0,106.4151,106.5354,106.3688,106.5076,66023.0
2023-04-17 12:00:00,115.13,115.26,115.13,115.2,72415.0,106.5076,106.6279,106.5076,106.5724,72415.0
2023-04-17 12:05:00,115.21,115.32,115.15,115.31,64284.0,106.5816,106.6834,106.5261,106.6741,64284.0
2023-04-17 12:10:00,115.31,115.34,115.04,115.06,60466.0,106.6741,106.7019,106.4243,106.4428,60466.0
2023-04-17 12:15:00,115.06,115.12,115.03,115.11,67038.0,106.4428,106.4984,106.4151,106.4891,67038.0
2023-04-17 12:20:00,115.12,115.16,115.0,115.02,51514.0,106.4984,106.5354,106.3873,106.4058,51514.0
2023-04-17 12:25:00,115.02,115.09,114.9,114.94,59784.0,106.4058,106.4706,106.2948,106.3318,59784.0
2023-04-17 12:30:00,114.95,115.01,114.89,114.89,66841.0,106.3411,106.3966,106.2856,106.2856,66841.0
2023-04-17 12:35:00,114.91,114.99,114.88,114.95,35705.0,106.3041,106.3781,106.2763,106.3411,35705.0
2023-04-17 12:40:00,114.95,115.05,114.83,114.85,46739.0,106.3411,106.4336,106.2301,106.2486,46739.0
2023-04-17 12:45:00,114.86,115.02,114.86,114.9,55015.0,106.2578,106.4058,106.2578,106.2948,55015.0
2023-04-17 12:50:00,114.91,114.96,114.74,114.76,42156.0,106.3041,106.3503,106.1468,106.1653,42156.0
2023-04-17 12:55:00,114.76,114.91,114.76,114.91,38454.0,106.1653,106.3041,106.1653,106.3041,38454.0
2023-04-17 13:00:00,114.91,114.99,114.88,114.96,30937.0,106.3041,106.3781,106.2763,106.3503,30937.0
2023-04-17 13:05:00,114.96,114.96,114.8,114.84,76526.0,106.3503,106.3503,106.2023,106.2393,76526.0
2023-04-17 13:10:00,114.83,114.88,114.78,114.87,30906.0,106.2301,106.2763,106.1838,106.2671,30906.0
2023-04-17 13:15:00,114.87,115.0,114.85,114.99,26389.0,106.2671,106.3873,106.2486,106.3781,26389.0
2023-04-17 13:20:00,114.98,115.1,114.98,115.09,41663.0,106.3688,106.4799,106.3688,106.4706,41663.0
2023-04-17 13:25:00,115.09,115.09,115.02,115.07,26820.0,106.4706,106.4706,106.4058,106.4521,26820.0
2023-04-17 13:30:00,115.07,115.14,115.01,115.04,27537.0,106.4521,106.5169,106.3966,106.4243,27537.0
2023-04-17 13:35:00,115.03,115.04,114.93,114.95,36499.0,106.4151,106.4243,106.3226,106.3411,36499.0
2023-04-17 13:40:00,114.95,115.01,114.87,114.89,25943.0,106.3411,106.3966,106.2671,106.2856,25943.0
2023-04-17 13:45:00,114.88,114.97,114.88,114.93,26436.0,106.2763,106.3596,106.2763,106.3226,26436.0
2023-04-17 13:50:00,114.93,114.95,114.81,114.81,23488.0,106.3226,106.3411,106.2116,106.2116,23488.0
2023-04-17 13:55:00,114.81,114.81,114.68,114.73,72183.0,106.2116,106.2116,106.0913,106.1376,72183.0
2023-04-17 14:00:00,114.74,114.76,114.44,114.44,114595.0,106.1468,106.1653,105.8693,105.8693,114595.0
2023-04-17 14:05:00,114.44,114.67,114.42,114.67,48998.0,105.8693,106.0821,105.8508,106.0821,48998.0
2023-04-17 14:10:00,114.66,114.72,114.62,114.68,42342.0,106.0728,106.1283,106.0358,106.0913,42342.0
2023-04-17 14:15:00,114.68,114.7,114.64,114.68,39115.0,106.0913,106.1098,106.0543,106.0913,39115.0
2023-04-17 14:20:00,114.68,114.74,114.59,114.65,33297.0,106.0913,106.1468,106.008,106.0636,33297.0
2023-04-17 14:25:00,114.64,114.75,114.62,114.74,41866.0,106.0543,106.1561,106.0358,106.1468,41866.0
2023-04-17 14:30:00,114.75,114.84,114.72,114.82,56370.0,106.1561,106.2393,106.1283,106.2208,56370.0
2023-04-17 14:35:00,114.81,114.87,114.78,114.86,25623.0,106.2116,106.2671,106.1838,106.2578,25623.0
2023-04-17 14:40:00,114.86,114.95,114.83,114.92,64226.0,106.2578,106.3411,106.2301,106.3133,64226.0
2023-04-17 14:45:00,114.91,114.92,114.84,114.87,31163.0,106.3041,106.3133,106.2393,106.2671,31163.0
2023-04-17 14:50:00,114.87,114.9,114.78,114.78,69829.0,106.2671,106.2948,106.1838,106.1838,69829.0
2023-04-17 14:55:00,114.79,114.87,114.78,114.82,47194.0,106.1931,106.2671,106.1838,106.2208,47194.0
2023-04-17 15:00:00,114.82,114.92,114.81,114.88,39048.0,106.2208,106.3133,106.2116,106.2763,39048.0
2023-04-17 15:05:00,114.89,114.9,114.78,114.89,74430.0,106.2856,106.2948,106.1838,106.2856,74430.0
2023-04-17 15:10:00,114.9,114.97,114.88,114.88,65869.0,106.2948,106.3596,106.2763,106.2763,65869.0
2023-04-17 15:15:00,114.89,114.96,114.86,114.91,52008.0,106.2856,106.3503,106.2578,106.3041,52008.0
2023-04-17 15:20:00,114.91,114.96,114.87,114.89,37442.0,106.3041,106.3503,106.2671,106.2856,37442.0
2023-04-17 15:25:00,114.89,114.96,114.87,114.91,67391.0,106.2856,106.3503,106.2671,106.3041,67391.0
2023-04-17 15:30:00,114.9,114.9,114.79,114.82,92817.0,106.2948,106.2948,106.1931,106.2208,92817.0
2023-04-17 15:35:00,114.82,114.85,114.71,114.72,159274.0,106.2208,106.2486,106.1191,106.1283,159274.0
2023-04-17 15:40:00,114.72,114.74,114.62,114.67,159935.0,106.1283,106.1468,106.0358,106.0821,159935.0
2023-04-17 15:45:00,114.67,114.67,114.55,114.58,155657.0,106.0821,106.0821,105.971,105.9988,155657.0
2023-04-17 15:50:00,114.58,114.78,114.56,114.77,280794.0,105.9988,106.1838,105.9803,106.1746,280794.0
2023-04-17 15:55:00,114.77,114.85,114.64,114.72,641432.0,106.1746,106.2486,106.0543,106.1283,641432.0
2023-04-18 09:30:00,114.39,114.75,114.32,114.64,251447.0,105.823,106.1561,105.7583,106.0543,251447.0
2023-04-18 09:35:00,114.63,114.71,114.31,114.53,106058.0,106.0451,106.1191,105.749,105.9525,106058.0
2023-04-18 09:40:00,114.52,114.81,114.46,114.65,158914.0,105.9433,106.2116,105.8878,106.0636,158914.0
2023-04-18 09:45:00,114.64,115.04,114.63,114.82,168828.0,106.0543,106.4243,106.0451,106.2208,168828.0
2023-04-18 09:50:00,114.82,114.9,114.55,114.68,182161.0,106.2208,106.2948,105.971,106.0913,182161.0
2023-04-18 09:55:00,114.68,114.88,114.62,114.8,99223.0,106.0913,106.2763,106.0358,106.2023,99223.0
2023-04-18 10:00:00,114.79,114.79,114.5,114.55,118509.0,106.1931,106.1931,105.9248,105.971,118509.0
2023-04-18 10:05:00,114.56,114.73,114.3,114.71,136367.0,105.9803,106.1376,105.7398,106.1191,136367.0
2023-04-18 10:10:00,114.7,114.73,114.46,114.56,203028.0,106.1098,106.1376,105.8878,105.9803,203028.0
2023-04-18 10:15:00,114.57,114.8,114.54,114.78,125601.0,105.9895,106.2023,105.9618,106.1838,125601.0
2023-04-18 10:20:00,114.78,115.16,114.75,115.1,218634.0,106.1838,106.5354,106.1561,106.4799,218634.0
2023-04-18 10:25:00,115.1,115.15,114.88,115.1,138604.0,106.4799,106.5261,106.2763,106.4799,138604.0
2023-04-18 10:30:00,115.09,115.27,114.9,115.21,147382.0,106.4706,106.6371,106.2948,106.5816,147382.0
2023-04-18 10:35:00,115.21,115.21,115.04,115.15,76533.0,106.5816,106.5816,106.4243,106.5261,76533.0
2023-04-18 10:40:00,115.17,115.35,115.17,115.27,123013.0,106.5446,106.7111,106.5446,106.6371,123013.0
2023-04-18 10:45:00,115.27,115.3,115.06,115.09,79343.0,106.6371,106.6649,106.4428,106.4706,79343.0
2023-04-18 10:50:00,115.08,115.31,115.02,115.23,103759.0,106.4614,106.6741,106.4058,106.6001,103759.0
2023-04-18 10:55:00,115.22,115.23,115.0,115.12,74063.0,106.5909,106.6001,106.3873,106.4984,74063.0
2023-04-18 11:00:00,115.12,115.37,115.12,115.32,72909.0,106.4984,106.7296,106.4984,106.6834,72909.0
2023-04-18 11:05:00,115.33,115.43,115.31,115.34,95373.0,106.6926,106.7851,106.6741,106.7019,95373.0
2023-04-18 11:10:00,115.33,115.33,115.13,115.16,67600.0,106.6926,106.6926,106.5076,106.5354,67600.0
2023-04-18 11:15:00,115.15,115.24,115.09,115.21,65274.0,106.5261,106.6094,106.4706,106.5816,65274.0
2023-04-18 11:20:00,115.21,115.34,115.12,115.21,33504.0,106.5816,106.7019,106.4984,106.5816,33504.0
2023-04-18 11:25:00,115.23,115.48,115.18,115.45,58858.0,106.6001,106.8314,106.5539,106.8036,58858.0
2023-04-18 11:30:00,115.45,115.6,115.43,115.52,143842.0,106.8036,106.9424,106.7851,106.8684,143842.0
2023-04-18 11:35:00,115.53,115.67,115.39,115.42,125783.0,106.8776,107.0072,106.7481,106.7759,125783.0
2023-04-18 11:40:00,115.41,115.51,115.35,115.48,92510.0,106.7666,106.8591,106.7111,106.8314,92510.0
2023-04-18 11:45:00,115.47,115.55,115.39,115.49,69593.0,106.8221,106.8962,106.7481,106.8406,69593.0
2023-04-18 11:50:00,115.48,115.55,115.39,115.54,117061.0,106.8314,106.8962,106.7481,106.8869,117061.0
2023-04-18 11:55:00,115.55,115.68,115.47,115.66,131641.0,106.8962,107.0164,106.8221,106.9979,131641.0
2023-04-18 12:00:00,115.67,115.85,115.67,115.84,126989.0,107.0072,107.1737,107.0072,107.1644,126989.0
2023-04-18 12:05:00,115.84,115.98,115.76,115.95,175447.0,107.1644,107.2939,107.0904,107.2662,175447.0
2023-04-18 12:10:00,115.95,116.15,115.85,116.11,187752.0,107.2662,107.4512,107.1737,107.4142,187752.0
2023-04-18 12:15:00,116.1,116.27,116.1,116.2,208353.0,107.405,107.5622,107.405,107.4975,208353.0
2023-04-18 12:20:00,116.21,116.31,116.05,116.27,119069.0,107.5067,107.5992,107.3587,107.5622,119069.0
2023-04-18 12:25:00,116.26,116.29,116.13,116.27,80393.0,107.553,107.5807,107.4327,107.5622,80393.0
2023-04-18 12:30:00,116.28,116.28,116.12,116.24,76345.0,107.5715,107.5715,107.4235,107.5345,76345.0
2023-04-18 12:35:00,116.23,116.4,116.21,116.36,172234.0,107.5252,107.6825,107.5067,107.6455,172234.0
2023-04-18 12:40:00,116.35,116.59,116.33,116.47,235348.0,107.6362,107.8583,107.6177,107.7473,235348.0
2023-04-18 12:45:00,116.47,116.57,116.39,116.4,134568.0,107.7473,107.8398,107.6732,107.6825,134568.0
2023-04-18 12:50:00,116.4,116.48,116.33,116.42,158546.0,107.6825,107.7565,107.6177,107.701,158546.0
2023-04-18 12:55:00,116.41,116.54,116.39,116.5,77171.0,107.6917,107.812,107.6732,107.775,77171.0
2023-04-18 13:00:00,116.51,116.56,116.45,116.51,106033.0,107.7843,107.8305,107.7287,107.7843,106033.0
2023-04-18 13:05:00,116.51,116.75,116.51,116.67,117327.0,107.7843,108.0063,107.7843,107.9323,117327.0
2023-04-18 13:10:00,116.66,116.99,116.65,116.97,177397.0,107.923,108.2283,107.9138,108.2098,177397.0
2023-04-18 13:15:00,116.97,117.0,116.85,116.98,165749.0,108.2098,108.2376,108.0988,108.2191,165749.0
2023-04-18 13:20:00,116.97,117.05,116.89,117.03,485183.0,108.2098,108.2838,108.1358,108.2653,485183.0
2023-04-18 13:25:00,117.02,117.03,116.7,116.71,125975.0,108.2561,108.2653,107.96,107.9693,125975.0
2023-04-18 13:30:00,116.72,116.86,116.65,116.66,208861.0,107.9785,108.108,107.9138,107.923,208861.0
2023-04-18 13:35:00,116.66,116.7,116.42,116.49,168920.0,107.923,107.96,107.701,107.7658,168920.0
2023-04-18 13:40:00,116.48,116.62,116.47,116.57,122298.0,107.7565,107.886,107.7473,107.8398,122298.0
2023-04-18 13:45:00,116.57,116.68,116.54,116.65,85613.0,107.8398,107.9415,107.812,107.9138,85613.0
2023-04-18 13:50:00,116.65,116.68,116.57,116.58,81240.0,107.9138,107.9415,107.8398,107.849,81240.0
2023-04-18 13:55:00,116.59,116.6,116.46,116.48,120884.0,107.8583,107.8675,107.738,107.7565,120884.0
2023-04-18 14:00:00,116.48,116.54,116.42,116.54,105824.0,107.7565,107.812,107.701,107.812,105824.0
2023-04-18 14:05:00,116.54,116.55,116.35,116.54,103241.0,107.812,107.8213,107.6362,107.812,103241.0
2023-04-18 14:10:00,116.54,116.6,116.43,116.53,117936.0,107.812,107.8675,107.7102,107.8028,117936.0
2023-04-18 14:15:00,116.53,116.68,116.52,116.57,133205.0,107.8028,107.9415,107.7935,107.8398,133205.0
2023-04-18 14:20:00,116.57,116.75,116.53,116.75,90651.0,107.8398,108.0063,107.8028,108.0063,90651.0
2023-04-18 14:25:00,116.74,116.75,116.63,116.67,180177.0,107.997,108.0063,107.8953,107.9323,180177.0
2023-04-18 14:30:00,116.68,116.72,116.52,116.56,142584.0,107.9415,107.9785,107.7935,107.8305,142584.0
2023-04-18 14:35:00,116.58,116.65,116.44,116.46,174129.0,107.849,107.9138,107.7195,107.738,174129.0
2023-04-18 14:40:00,116.46,116.54,116.42,116.52,79929.0,107.738,107.812,107.701,107.7935,79929.0
2023-04-18 14:45:00,116.53,116.56,116.28,116.34,127822.0,107.8028,107.8305,107.5715,107.627,127822.0
2023-04-18 14:50:00,116.34,116.51,116.26,116.44,201746.0,107.627,107.7843,107.553,107.7195,201746.0
2023-04-18 14:55:00,116.42,116.5,116.38,116.45,176156.0,107.701,107.775,107.664,107.7287,176156.0
2023-04-18 15:00:00,116.45,116.57,116.42,116.56,80976.0,107.7287,107.8398,107.701,107.8305,80976.0
2023-04-18 15:05:00,116.56,116.78,116.56,116.78,146304.0,107.8305,108.034,107.8305,108.034,146304.0
2023-04-18 15:10:00,116.78,116.9,116.78,116.83,95162.0,108.034,108.145,108.034,108.0803,95162.0
2023-04-18 15:15:00,116.84,117.02,116.8,116.98,169662.0,108.0895,108.2561,108.0525,108.2191,169662.0
2023-04-18 15:20:00,116.98,117.02,116.69,116.73,129241.0,108.2191,108.2561,107.9508,107.9878,129241.0
2023-04-18 15:25:00,116.73,116.91,116.64,116.9,151906.0,107.9878,108.1543,107.9045,108.145,151906.0
2023-04-18 15:30:00,116.9,117.01,116.84,116.9,185959.0,108.145,108.2468,108.0895,108.145,185959.0
2023-04-18 15:35:00,116.9,116.95,116.78,116.79,148952.0,108.145,108.1913,108.034,108.0433,148952.0
2023-04-18 15:40:00,116.79,116.79,116.43,116.52,355150.0,108.0433,108.0433,107.7102,107.7935,355150.0
2023-04-18 15:45:00,116.53,116.73,116.52,116.59,277220.0,107.8028,107.9878,107.7935,107.8583,277220.0
2023-04-18 15:50:00,116.6,116.8,116.58,116.78,429243.0,107.8675,108.0525,107.849,108.034,429243.0
2023-04-18 15:55:00,116.78,117.21,116.78,117.0,1450894.0,108.034,108.4318,108.034,108.2376,1450894.0
2023-04-19 09:30:00,116.08,116.84,115.91,116.81,363493.0,107.3865,108.0895,107.2292,108.0618,363493.0
2023-04-19 09:35:00,116.81,116.83,116.4,116.43,297201.0,108.0618,108.0803,107.6825,107.7102,297201.0
2023-04-19 09:40:00,116.44,116.81,116.26,116.75,170019.0,107.7195,108.0618,107.553,108.0063,170019.0
2023-04-19 09:45:00,116.73,116.9,116.3,116.48,154769.0,107.9878,108.145,107.59,107.7565,154769.0
2023-04-19 09:50:00,116.5,116.59,116.4,116.48,125551.0,107.775,107.8583,107.6825,107.7565,125551.0
2023-04-19 09:55:00,116.52,116.54,115.95,115.95,126742.0,107.7935,107.812,107.2662,107.2662,126742.0
2023-04-19 10:00:00,115.97,116.07,115.8,115.81,161245.0,107.2847,107.3772,107.1274,107.1367,161245.0
2023-04-19 10:05:00,115.82,116.12,115.8,116.08,173530.0,107.1459,107.4235,107.1274,107.3865,173530.0
2023-04-19 10:10:00,116.08,116.25,116.01,116.03,123331.0,107.3865,107.5437,107.3217,107.3402,123331.0
2023-04-19 10:15:00,116.04,116.19,115.94,116.08,123773.0,107.3495,107.4882,107.2569,107.3865,123773.0
2023-04-19 10:20:00,116.1,116.23,116.06,116.22,100168.0,107.405,107.5252,107.368,107.516,100168.0
2023-04-19 10:25:00,116.21,116.22,116.02,116.06,91297.0,107.5067,107.516,107.331,107.368,91297.0
2023-04-19 10:30:00,116.04,116.23,115.82,115.88,143109.0,107.3495,107.5252,107.1459,107.2014,143109.0
2023-04-19 10:35:00,115.89,116.12,115.89,116.07,73244.0,107.2107,107.4235,107.2107,107.3772,73244.0
2023-04-19 10:40:00,116.09,116.11,115.97,116.06,115478.0,107.3957,107.4142,107.2847,107.368,115478.0
2023-04-19 10:45:00,116.07,116.21,115.98,116.21,89613.0,107.3772,107.5067,107.2939,107.5067,89613.0
2023-04-19 10:50:00,116.19,116.51,116.14,116.47,125357.0,107.4882,107.7843,107.442,107.7473,125357.0
2023-04-19 10:55:00,116.48,116.51,116.35,116.43,107990.0,107.7565,107.7843,107.6362,107.7102,107990.0
2023-04-19 11:00:00,116.45,116.53,116.37,116.48,66207.0,107.7287,107.8028,107.6547,107.7565,66207.0
2023-04-19 11:05:00,116.48,116.53,116.4,116.48,43032.0,107.7565,107.8028,107.6825,107.7565,43032.0
2023-04-19 11:10:00,116.47,116.57,116.38,116.57,62394.0,107.7473,107.8398,107.664,107.8398,62394.0
2023-04-19 11:15:00,116.57,116.73,116.57,116.69,126118.0,107.8398,107.9878,107.8398,107.9508,126118.0
2023-04-19 11:20:00,116.68,116.69,116.35,116.35,125255.0,107.9415,107.9508,107.6362,107.6362,125255.0
2023-04-19 11:25:00,116.33,116.43,116.25,116.42,87901.0,107.6177,107.7102,107.5437,107.701,87901.0
2023-04-19 11:30:00,116.41,116.47,116.35,116.37,54262.0,107.6917,107.7473,107.6362,107.6547,54262.0
2023-04-19 11:35:00,116.38,116.5,116.31,116.44,36013.0,107.664,107.775,107.5992,107.7195,36013.0
2023-04-19 11:40:00,116.45,116.47,116.26,116.31,39115.0,107.7287,107.7473,107.553,107.5992,39115.0
2023-04-19 11:45:00,116.3,116.38,116.2,116.35,142583.0,107.59,107.664,107.4975,107.6362,142583.0
2023-04-19 11:50:00,116.3,116.31,116.1,116.15,80017.0,107.59,107.5992,107.405,107.4512,80017.0
2023-04-19 11:55:00,116.16,116.18,116.04,116.15,71126.0,107.4605,107.479,107.3495,107.4512,71126.0
2023-04-19 12:00:00,116.15,116.19,116.0,116.06,65852.0,107.4512,107.4882,107.3125,107.368,65852.0
2023-04-19 12:05:00,116.07,116.1,115.93,115.93,95335.0,107.3772,107.405,107.2477,107.2477,95335.0
2023-04-19 12:10:00,115.93,116.01,115.86,115.93,92327.0,107.2477,107.3217,107.1829,107.2477,92327.0
2023-04-19 12:15:00,115.94,115.98,115.77,115.85,59084.0,107.2569,107.2939,107.0997,107.1737,59084.0
2023-04-19 12:20:00,115.86,115.97,115.84,115.97,32702.0,107.1829,107.2847,107.1644,107.2847,32702.0
2023-04-19 12:25:00,115.97,116.06,115.97,116.04,35344.0,107.2847,107.368,107.2847,107.3495,35344.0
2023-04-19 12:30:00,116.04,116.19,116.04,116.14,45623.0,107.3495,107.4882,107.3495,107.442,45623.0
2023-04-19 12:35:00,116.14,116.31,116.13,116.3,34607.0,107.442,107.5992,107.4327,107.59,34607.0
2023-04-19 12:40:00,116.31,116.39,116.3,116.36,78638.0,107.5992,107.6732,107.59,107.6455,78638.0
2023-04-19 12:45:00,116.35,116.41,116.32,116.35,35516.0,107.6362,107.6917,107.6085,107.6362,35516.0
2023-04-19 12:50:00,116.35,116.52,116.34,116.52,50937.0,107.6362,107.7935,107.627,107.7935,50937.0
2023-04-19 12:55:00,116.52,116.56,116.46,116.5,40775.0,107.7935,107.8305,107.738,107.775,40775.0
2023-04-19 13:00:00,116.52,116.56,116.46,116.51,43874.0,107.7935,107.8305,107.738,107.7843,43874.0
2023-04-19 13:05:00,116.49,116.66,116.47,116.62,55311.0,107.7658,107.923,107.7473,107.886,55311.0
2023-04-19 13:10:00,116.61,116.66,116.56,116.6,38485.0,107.8768,107.923,107.8305,107.8675,38485.0
2023-04-19 13:15:00,116.6,116.61,116.47,116.55,68494.0,107.8675,107.8768,107.7473,107.8213,68494.0
2023-04-19 13:20:00,116.53,116.54,116.47,116.53,39680.0,107.8028,107.812,107.7473,107.8028,39680.0
2023-04-19 13:25:00,116.55,116.57,116.4,116.42,41207.0,107.8213,107.8398,107.6825,107.701,41207.0
2023-04-19 13:30:00,116.43,116.44,116.32,116.41,32621.0,107.7102,107.7195,107.6085,107.6917,32621.0
2023-04-19 13:35:00,116.4,116.51,116.38,116.48,56688.0,107.6825,107.7843,107.664,107.7565,56688.0
2023-04-19 13:40:00,116.48,116.55,116.42,116.47,36366.0,107.7565,107.8213,107.701,107.7473,36366.0
2023-04-19 13:45:00,116.47,116.51,116.41,116.48,22211.0,107.7473,107.7843,107.6917,107.7565,22211.0
2023-04-19 13:50:00,116.47,116.58,116.46,116.46,49037.0,107.7473,107.849,107.738,107.738,49037.0
2023-04-19 13:55:00,116.45,116.52,116.44,116.47,31597.0,107.7287,107.7935,107.7195,107.7473,31597.0
2023-04-19 14:00:00,116.48,116.63,116.38,116.38,63447.0,107.7565,107.8953,107.664,107.664,63447.0
2023-04-19 14:05:00,116.37,116.38,116.23,116.25,60391.0,107.6547,107.664,107.5252,107.5437,60391.0
2023-04-19 14:10:00,116.25,116.29,116.16,116.19,36517.0,107.5437,107.5807,107.4605,107.4882,36517.0
2023-04-19 14:15:00,116.2,116.25,116.15,116.15,54205.0,107.4975,107.5437,107.4512,107.4512,54205.0
2023-04-19 14:20:00,116.15,116.18,116.08,116.08,38286.0,107.4512,107.479,107.3865,107.3865,38286.0
2023-04-19 14:25:00,116.09,116.14,116.07,116.12,35674.0,107.3957,107.442,107.3772,107.4235,35674.0
2023-04-19 14:30:00,116.13,116.18,116.07,116.13,41832.0,107.4327,107.479,107.3772,107.4327,41832.0
2023-04-19 14:35:00,116.13,116.16,116.06,116.12,31799.0,107.4327,107.4605,107.368,107.4235,31799.0
2023-04-19 14:40:00,116.13,116.17,116.1,116.13,40374.0,107.4327,107.4697,107.405,107.4327,40374.0
2023-04-19 14:45:00,116.12,116.16,116.07,116.09,35982.0,107.4235,107.4605,107.3772,107.3957,35982.0
2023-04-19 14:50:00,116.11,116.13,116.06,116.1,26998.0,107.4142,107.4327,107.368,107.405,26998.0
2023-04-19 14:55:00,116.1,116.18,116.07,116.17,31832.0,107.405,107.479,107.3772,107.4697,31832.0
2023-04-19 15:00:00,116.18,116.2,116.12,116.2,34472.0,107.479,107.4975,107.4235,107.4975,34472.0
2023-04-19 15:05:00,116.2,116.23,116.17,116.23,35016.0,107.4975,107.5252,107.4697,107.5252,35016.0
2023-04-19 15:10:00,116.24,116.34,116.23,116.3,71037.0,107.5345,107.627,107.5252,107.59,71037.0
2023-04-19 15:15:00,116.3,116.34,116.16,116.18,54127.0,107.59,107.627,107.4605,107.479,54127.0
2023-04-19 15:20:00,116.18,116.29,116.13,116.26,43295.0,107.479,107.5807,107.4327,107.553,43295.0
2023-04-19 15:25:00,116.25,116.28,116.19,116.24,52807.0,107.5437,107.5715,107.4882,107.5345,52807.0
2023-04-19 15:30:00,116.24,116.31,116.22,116.29,66773.0,107.5345,107.5992,107.516,107.5807,66773.0
2023-04-19 15:35:00,116.3,116.52,116.3,116.49,118005.0,107.59,107.7935,107.59,107.7658,118005.0
2023-04-19 15:40:00,116.5,116.53,116.36,116.37,112089.0,107.775,107.8028,107.6455,107.6547,112089.0
2023-04-19 15:45:00,116.36,116.37,116.27,116.36,98454.0,107.6455,107.6547,107.5622,107.6455,98454.0
2023-04-19 15:50:00,116.37,116.61,116.35,116.5,201382.0,107.6547,107.8768,107.6362,107.775,201382.0
2023-04-19 15:55:00,116.5,116.61,116.49,116.57,405800.0,107.775,107.8768,107.7658,107.8398,405800.0
2023-04-20 09:30:00,115.0,115.28,114.95,115.01,470259.0,106.3873,106.6464,106.3411,106.3966,470259.0
2023-04-20 09:35:00,115.01,115.16,114.86,114.91,158046.0,106.3966,106.5354,106.2578,106.3041,158046.0
2023-04-20 09:40:00,114.88,114.93,114.62,114.64,151768.0,106.2763,106.3226,106.0358,106.0543,151768.0
2023-04-20 09:45:00,114.63,114.79,114.46,114.48,208899.0,106.0451,106.1931,105.8878,105.9063,208899.0
2023-04-20 09:50:00,114.49,114.51,113.86,113.87,290500.0,105.9155,105.934,105.3327,105.342,290500.0
2023-04-20 09:55:00,113.86,113.87,113.51,113.56,282112.0,105.3327,105.342,105.0089,105.0552,282112.0
2023-04-20 10:00:00,113.54,113.81,113.22,113.74,324516.0,105.0367,105.2865,104.7407,105.2217,324516.0
2023-04-20 10:05:00,113.77,113.93,113.65,113.74,177865.0,105.2495,105.3975,105.1384,105.2217,177865.0
2023-04-20 10:10:00,113.74,114.03,113.65,113.96,170426.0,105.2217,105.49,105.1384,105.4252,170426.0
2023-04-20 10:15:00,113.96,114.02,113.66,113.77,110256.0,105.4252,105.4807,105.1477,105.2495,110256.0
2023-04-20 10:20:00,113.76,113.77,113.4,113.56,127919.0,105.2402,105.2495,104.9072,105.0552,127919.0
2023-04-20 10:25:00,113.55,113.65,113.49,113.58,100571.0,105.0459,105.1384,104.9904,105.0737,100571.0
2023-04-20 10:30:00,113.57,113.82,113.51,113.8,126653.0,105.0644,105.2957,105.0089,105.2772,126653.0
2023-04-20 10:35:00,113.79,114.08,113.78,113.84,150094.0,105.268,105.5362,105.2587,105.3142,150094.0
2023-04-20 10:40:00,113.84,113.93,113.81,113.9,99205.0,105.3142,105.3975,105.2865,105.3697,99205.0
2023-04-20 10:45:00,113.91,114.08,113.82,113.9,122745.0,105.379,105.5362,105.2957,105.3697,122745.0
2023-04-20 10:50:00,113.9,113.9,113.72,113.81,68779.0,105.3697,105.3697,105.2032,105.2865,68779.0
2023-04-20 10:55:00,113.8,114.19,113.78,114.13,114052.0,105.2772,105.638,105.2587,105.5825,114052.0
2023-04-20 11:00:00,114.14,114.37,114.05,114.05,186803.0,105.5918,105.8045,105.5085,105.5085,186803.0
2023-04-20 11:05:00,114.05,114.18,114.03,114.1,89539.0,105.5085,105.6288,105.49,105.5547,89539.0
2023-04-20 11:10:00,114.09,114.17,113.95,113.96,74125.0,105.5455,105.6195,105.416,105.4252,74125.0
2023-04-20 11:15:00,113.96,114.0,113.73,113.74,159502.0,105.4252,105.4622,105.2125,105.2217,159502.0
2023-04-20 11:20:00,113.74,113.76,113.53,113.65,106701.0,105.2217,105.2402,105.0274,105.1384,106701.0
2023-04-20 11:25:00,113.64,113.83,113.61,113.81,125430.0,105.1292,105.305,105.1014,105.2865,125430.0
2023-04-20 11:30:00,113.8,113.88,113.64,113.77,88456.0,105.2772,105.3512,105.1292,105.2495,88456.0
2023-04-20 11:35:00,113.76,113.91,113.69,113.7,58694.0,105.2402,105.379,105.1755,105.1847,58694.0
2023-04-20 11:40:00,113.7,113.85,113.65,113.74,58352.0,105.1847,105.3235,105.1384,105.2217,58352.0
2023-04-20 11:45:00,113.73,113.91,113.71,113.88,50981.0,105.2125,105.379,105.194,105.3512,50981.0
2023-04-20 11:50:00,113.89,114.04,113.81,113.98,82611.0,105.3605,105.4992,105.2865,105.4437,82611.0
2023-04-20 11:55:00,113.97,114.11,113.93,113.96,82338.0,105.4345,105.564,105.3975,105.4252,82338.0
2023-04-20 12:00:00,113.96,114.04,113.89,113.89,79743.0,105.4252,105.4992,105.3605,105.3605,79743.0
2023-04-20 12:05:00,113.89,114.03,113.82,114.01,96057.0,105.3605,105.49,105.2957,105.4715,96057.0
2023-04-20 12:10:00,114.0,114.02,113.96,113.99,89430.0,105.4622,105.4807,105.4252,105.453,89430.0
2023-04-20 12:15:00,113.98,114.29,113.96,114.29,103800.0,105.4437,105.7305,105.4252,105.7305,103800.0
2023-04-20 12:20:00,114.3,114.46,114.25,114.38,111641.0,105.7398,105.8878,105.6935,105.8138,111641.0
2023-04-20 12:25:00,114.37,114.64,114.3,114.64,162885.0,105.8045,106.0543,105.7398,106.0543,162885.0
2023-04-20 12:30:00,114.65,114.69,114.5,114.58,94749.0,106.0636,106.1006,105.9248,105.9988,94749.0
2023-04-20 12:35:00,114.57,114.6,114.45,114.51,73103.0,105.9895,106.0173,105.8785,105.934,73103.0
2023-04-20 12:40:00,114.51,114.75,114.47,114.69,112687.0,105.934,106.1561,105.897,106.1006,112687.0
2023-04-20 12:45:00,114.69,114.7,114.47,114.53,109942.0,106.1006,106.1098,105.897,105.9525,109942.0
2023-04-20 12:50:00,114.54,114.64,114.48,114.6,81246.0,105.9618,106.0543,105.9063,106.0173,81246.0
2023-04-20 12:55:00,114.6,114.88,114.57,114.82,139744.0,106.0173,106.2763,105.9895,106.2208,139744.0
2023-04-20 13:00:00,114.83,114.93,114.79,114.93,74902.0,106.2301,106.3226,106.1931,106.3226,74902.0
2023-04-20 13:05:00,114.93,114.97,114.76,114.76,68026.0,106.3226,106.3596,106.1653,106.1653,68026.0
2023-04-20 13:10:00,114.76,114.8,114.61,114.66,62338.0,106.1653,106.2023,106.0266,106.0728,62338.0
2023-04-20 13:15:00,114.66,114.79,114.62,114.75,112616.0,106.0728,106.1931,106.0358,106.1561,112616.0
2023-04-20 13:20:00,114.75,114.9,114.73,114.84,51004.0,106.1561,106.2948,106.1376,106.2393,51004.0
2023-04-20 13:25:00,114.84,114.94,114.81,114.92,79590.0,106.2393,106.3318,106.2116,106.3133,79590.0
2023-04-20 13:30:00,114.92,115.01,114.89,114.99,118888.0,106.3133,106.3966,106.2856,106.3781,118888.0
2023-04-20 13:35:00,115.0,115.02,114.91,114.96,106749.0,106.3873,106.4058,106.3041,106.3503,106749.0
2023-04-20 13:40:00,114.96,115.13,114.96,115.12,85633.0,106.3503,106.5076,106.3503,106.4984,85633.0
2023-04-20 13:45:00,115.13,115.24,115.05,115.06,153481.0,106.5076,106.6094,106.4336,106.4428,153481.0
2023-04-20 13:50:00,115.06,115.24,114.99,115.23,71427.0,106.4428,106.6094,106.3781,106.6001,71427.0
2023-04-20 13:55:00,115.23,115.23,115.05,115.1,45244.0,106.6001,106.6001,106.4336,106.4799,45244.0
2023-04-20 14:00:00,115.11,115.2,115.01,115.02,142988.0,106.4891,106.5724,106.3966,106.4058,142988.0
2023-04-20 14:05:00,115.03,115.03,114.86,114.91,78073.0,106.4151,106.4151,106.2578,106.3041,78073.0
2023-04-20 14:10:00,114.91,115.03,114.81,114.89,74196.0,106.3041,106.4151,106.2116,106.2856,74196.0
2023-04-20 14:15:00,114.88,114.95,114.81,114.94,100558.0,106.2763,106.3411,106.2116,106.3318,100558.0
2023-04-20 14:20:00,114.93,115.05,114.88,115.02,124362.0,106.3226,106.4336,106.2763,106.4058,124362.0
2023-04-20 14:25:00,115.02,115.12,115.0,115.09,68568.0,106.4058,106.4984,106.3873,106.4706,68568.0
2023-04-20 14:30:00,115.1,115.1,114.83,114.88,70533.0,106.4799,106.4799,106.2301,106.2763,70533.0
2023-04-20 14:35:00,114.91,114.91,114.76,114.79,50558.0,106.3041,106.3041,106.1653,106.1931,50558.0
2023-04-20 14:40:00,114.79,114.79,114.55,114.59,104055.0,106.1931,106.1931,105.971,106.008,104055.0
2023-04-20 14:45:00,114.58,114.83,114.57,114.77,103543.0,105.9988,106.2301,105.9895,106.1746,103543.0
2023-04-20 14:50:00,114.77,114.9,114.77,114.82,64213.0,106.1746,106.2948,106.1746,106.2208,64213.0
2023-04-20 14:55:00,114.83,114.86,114.76,114.81,67739.0,106.2301,106.2578,106.1653,106.2116,67739.0
2023-04-20 15:00:00,114.82,114.92,114.77,114.78,58200.0,106.2208,106.3133,106.1746,106.1838,58200.0
2023-04-20 15:05:00,114.78,114.82,114.72,114.81,80078.0,106.1838,106.2208,106.1283,106.2116,80078.0
2023-04-20 15:10:00,114.8,114.81,114.59,114.61,151539.0,106.2023,106.2116,106.008,106.0266,151539.0
2023-04-20 15:15:00,114.61,114.68,114.55,114.65,90600.0,106.0266,106.0913,105.971,106.0636,90600.0
2023-04-20 15:20:00,114.64,114.75,114.58,114.7,110498.0,106.0543,106.1561,105.9988,106.1098,110498.0
2023-04-20 15:25:00,114.7,114.74,114.59,114.62,70503.0,106.1098,106.1468,106.008,106.0358,70503.0
2023-04-20 15:30:00,114.62,114.88,114.61,114.83,160465.0,106.0358,106.2763,106.0266,106.2301,160465.0
2023-04-20 15:35:00,114.83,114.89,114.77,114.83,122426.0,106.2301,106.2856,106.1746,106.2301,122426.0
2023-04-20 15:40:00,114.84,114.89,114.79,114.87,129083.0,106.2393,106.2856,106.1931,106.2671,129083.0
2023-04-20 15:45:00,114.87,115.0,114.83,115.0,266171.0,106.2671,106.3873,106.2301,106.3873,266171.0
2023-04-20 15:50:00,114.99,115.35,114.89,115.23,618995.0,106.3781,106.7111,106.2856,106.6001,618995.0
2023-04-20 15:55:00,115.23,115.68,115.23,115.64,1099857.0,106.6001,107.0164,106.6001,106.9794,1099857.0
2023-04-21 09:30:00,116.49,116.8,115.26,115.6,1005718.0,107.7658,108.0525,106.6279,106.9424,1005718.0
2023-04-21 09:35:00,115.6,116.1,115.33,115.92,299378.0,106.9424,107.405,106.6926,107.2384,299378.0
2023-04-21 09:40:00,115.92,116.14,115.79,116.01,249212.0,107.2384,107.442,107.1182,107.3217,249212.0
2023-04-21 09:45:00,116.02,116.62,115.99,116.44,278556.0,107.331,107.886,107.3032,107.7195,278556.0
2023-04-21 09:50:00,116.44,116.46,115.73,115.73,268096.0,107.7195,107.738,107.0627,107.0627,268096.0
2023-04-21 09:55:00,115.73,115.79,115.46,115.52,285768.0,107.0627,107.1182,106.8129,106.8684,285768.0
2023-04-21 10:00:00,115.52,115.79,115.45,115.74,225084.0,106.8684,107.1182,106.8036,107.0719,225084.0
2023-04-21 10:05:00,115.75,116.2,115.74,115.86,200996.0,107.0812,107.4975,107.0719,107.1829,200996.0
2023-04-21 10:10:00,115.85,116.19,115.81,116.15,146342.0,107.1737,107.4882,107.1367,107.4512,146342.0
2023-04-21 10:15:00,116.14,116.46,116.1,116.39,211486.0,107.442,107.738,107.405,107.6732,211486.0
2023-04-21 10:20:00,116.39,116.52,116.25,116.52,206247.0,107.6732,107.7935,107.5437,107.7935,206247.0
2023-04-21 10:25:00,116.52,116.75,116.48,116.72,181164.0,107.7935,108.0063,107.7565,107.9785,181164.0
2023-04-21 10:30:00,116.71,116.88,116.58,116.62,192743.0,107.9693,108.1265,107.849,107.886,192743.0
2023-04-21 10:35:00,116.61,116.62,116.38,116.49,166975.0,107.8768,107.886,107.664,107.7658,166975.0
2023-04-21 10:40:00,116.48,116.48,115.8,115.84,302137.0,107.7565,107.7565,107.1274,107.1644,302137.0
2023-04-21 10:45:00,115.83,116.04,115.74,115.92,321771.0,107.1552,107.3495,107.0719,107.2384,321771.0
2023-04-21 10:50:00,115.91,116.18,115.87,116.15,163971.0,107.2292,107.479,107.1922,107.4512,163971.0
2023-04-21 10:55:00,116.14,116.22,116.02,116.15,110187.0,107.442,107.516,107.331,107.4512,110187.0
2023-04-21 11:00:00,116.16,116.17,115.94,116.15,120249.0,107.4605,107.4697,107.2569,107.4512,120249.0
2023-04-21 11:05:00,116.16,116.22,116.08,116.18,71640.0,107.4605,107.516,107.3865,107.479,71640.0
2023-04-21 11:10:00,116.18,116.29,116.09,116.14,102500.0,107.479,107.5807,107.3957,107.442,102500.0
2023-04-21 11:15:00,116.14,116.2,116.01,116.08,110904.0,107.442,107.4975,107.3217,107.3865,110904.0
2023-04-21 11:20:00,116.08,116.18,115.99,116.01,69885.0,107.3865,107.479,107.3032,107.3217,69885.0
2023-04-21 11:25:00,116.03,116.07,115.74,116.0,120512.0,107.3402,107.3772,107.0719,107.3125,120512.0
2023-04-21 11:30:00,115.99,116.13,115.93,116.13,66005.0,107.3032,107.4327,107.2477,107.4327,66005.0
2023-04-21 11:35:00,116.13,116.13,115.85,115.96,217993.0,107.4327,107.4327,107.1737,107.2754,217993.0
2023-04-21 11:40:00,115.96,116.29,115.95,116.15,127177.0,107.2754,107.5807,107.2662,107.4512,127177.0
2023-04-21 11:45:00,116.15,116.2,116.04,116.09,66923.0,107.4512,107.4975,107.3495,107.3957,66923.0
2023-04-21 11:50:00,116.09,116.28,116.07,116.2,47271.0,107.3957,107.5715,107.3772,107.4975,47271.0
2023-04-21 11:55:00,116.2,116.5,116.2,116.49,89676.0,107.4975,107.775,107.4975,107.7658,89676.0
2023-04-21 12:00:00,116.49,116.59,116.42,116.48,88472.0,107.7658,107.8583,107.701,107.7565,88472.0
2023-04-21 12:05:00,116.48,116.53,116.38,116.42,53043.0,107.7565,107.8028,107.664,107.701,53043.0
2023-04-21 12:10:00,116.42,116.58,116.42,116.52,55891.0,107.701,107.849,107.701,107.7935,55891.0
2023-04-21 12:15:00,116.53,116.53,116.39,116.44,47914.0,107.8028,107.8028,107.6732,107.7195,47914.0
2023-04-21 12:20:00,116.45,116.45,116.23,116.38,87283.0,107.7287,107.7287,107.5252,107.664,87283.0
2023-04-21 12:25:00,116.37,116.41,116.35,116.35,44800.0,107.6547,107.6917,107.6362,107.6362,44800.0
2023-04-21 12:30:00,116.36,116.36,116.14,116.16,94760.0,107.6455,107.6455,107.442,107.4605,94760.0
2023-04-21 12:35:00,116.16,116.22,115.9,115.91,78588.0,107.4605,107.516,107.2199,107.2292,78588.0
2023-04-21 12:40:00,115.91,115.96,115.84,115.86,52971.0,107.2292,107.2754,107.1644,107.1829,52971.0
2023-04-21 12:45:00,115.86,115.96,115.81,115.92,42117.0,107.1829,107.2754,107.1367,107.2384,42117.0
2023-04-21 12:50:00,115.92,115.97,115.87,115.97,22327.0,107.2384,107.2847,107.1922,107.2847,22327.0
2023-04-21 12:55:00,115.95,116.06,115.95,116.01,30810.0,107.2662,107.368,107.2662,107.3217,30810.0
2023-04-21 13:00:00,116.01,116.12,115.99,116.02,41386.0,107.3217,107.4235,107.3032,107.331,41386.0
2023-04-21 13:05:00,116.01,116.05,115.96,116.04,42977.0,107.3217,107.3587,107.2754,107.3495,42977.0
2023-04-21 13:10:00,116.05,116.07,115.91,115.96,40117.0,107.3587,107.3772,107.2292,107.2754,40117.0
2023-04-21 13:15:00,115.96,116.0,115.9,115.9,26556.0,107.2754,107.3125,107.2199,107.2199,26556.0
2023-04-21 13:20:00,115.91,116.04,115.83,116.01,49994.0,107.2292,107.3495,107.1552,107.3217,49994.0
2023-04-21 13:25:00,116.05,116.05,115.88,115.9,49557.0,107.3587,107.3587,107.2014,107.2199,49557.0
2023-04-21 13:30:00,115.9,116.18,115.9,116.13,67186.0,107.2199,107.479,107.2199,107.4327,67186.0
2023-04-21 13:35:00,116.13,116.22,116.12,116.19,43214.0,107.4327,107.516,107.4235,107.4882,43214.0
2023-04-21 13:40:00,116.19,116.3,116.19,116.27,90980.0,107.4882,107.59,107.4882,107.5622,90980.0
2023-04-21 13:45:00,116.27,116.3,116.19,116.26,51292.0,107.5622,107.59,107.4882,107.553,51292.0
2023-04-21 13:50:00,116.27,116.36,116.27,116.34,38752.0,107.5622,107.6455,107.5622,107.627,38752.0
2023-04-21 13:55:00,116.34,116.43,116.32,116.4,48625.0,107.627,107.7102,107.6085,107.6825,48625.0
2023-04-21 14:00:00,116.41,116.48,116.4,116.43,61301.0,107.6917,107.7565,107.6825,107.7102,61301.0
2023-04-21 14:05:00,116.43,116.45,116.34,116.35,46544.0,107.7102,107.7287,107.627,107.6362,46544.0
2023-04-21 14:10:00,116.36,116.43,116.24,116.25,54266.0,107.6455,107.7102,107.5345,107.5437,54266.0
2023-04-21 14:15:00,116.26,116.29,116.08,116.1,40010.0,107.553,107.5807,107.3865,107.405,40010.0
2023-04-21 14:20:00,116.09,116.11,115.98,116.05,63209.0,107.3957,107.4142,107.2939,107.3587,63209.0
2023-04-21 14:25:00,116.05,116.24,116.02,116.21,90911.0,107.3587,107.5345,107.331,107.5067,90911.0
2023-04-21 14:30:00,116.21,116.24,116.13,116.16,91784.0,107.5067,107.5345,107.4327,107.4605,91784.0
2023-04-21 14:35:00,116.16,116.16,116.05,116.08,57960.0,107.4605,107.4605,107.3587,107.3865,57960.0
2023-04-21 14:40:00,116.08,116.11,116.01,116.02,57143.0,107.3865,107.4142,107.3217,107.331,57143.0
2023-04-21 14:45:00,116.02,116.07,115.96,116.07,40878.0,107.331,107.3772,107.2754,107.3772,40878.0
2023-04-21 14:50:00,116.06,116.08,115.99,116.03,36853.0,107.368,107.3865,107.3032,107.3402,36853.0
2023-04-21 14:55:00,116.03,116.09,116.01,116.06,31882.0,107.3402,107.3957,107.3217,107.368,31882.0
2023-04-21 15:00:00,116.05,116.14,115.94,115.95,60959.0,107.3587,107.442,107.2569,107.2662,60959.0
2023-04-21 15:05:00,115.95,115.97,115.81,115.89,64469.0,107.2662,107.2847,107.1367,107.2107,64469.0
2023-04-21 15:10:00,115.9,115.92,115.77,115.78,71082.0,107.2199,107.2384,107.0997,107.1089,71082.0
2023-04-21 15:15:00,115.78,115.8,115.69,115.72,96482.0,107.1089,107.1274,107.0257,107.0534,96482.0
2023-04-21 15:20:00,115.72,115.88,115.72,115.87,39906.0,107.0534,107.2014,107.0534,107.1922,39906.0
2023-04-21 15:25:00,115.87,115.92,115.85,115.91,51890.0,107.1922,107.2384,107.1737,107.2292,51890.0
2023-04-21 15:30:00,115.91,115.99,115.86,115.91,54505.0,107.2292,107.3032,107.1829,107.2292,54505.0
2023-04-21 15:35:00,115.91,115.97,115.9,115.92,75663.0,107.2292,107.2847,107.2199,107.2384,75663.0
2023-04-21 15:40:00,115.92,115.96,115.87,115.92,131737.0,107.2384,107.2754,107.1922,107.2384,131737.0
2023-04-21 15:45:00,115.92,115.97,115.81,115.9,155364.0,107.2384,107.2847,107.1367,107.2199,155364.0
2023-04-21 15:50:00,115.9,116.09,115.9,116.05,255013.0,107.2199,107.3957,107.2199,107.3587,255013.0
2023-04-21 15:55:00,116.05,116.13,115.99,116.0,444731.0,107.3587,107.4327,107.3032,107.3125,444731.0
2023-04-24 09:30:00,115.92,116.34,115.88,116.32,252100.0,107.2384,107.627,107.2014,107.6085,252100.0
2023-04-24 09:35:00,116.3,116.33,115.96,116.06,135708.0,107.59,107.6177,107.2754,107.368,135708.0
2023-04-24 09:40:00,116.07,116.32,115.93,116.3,136808.0,107.3772,107.6085,107.2477,107.59,136808.0
2023-04-24 09:45:00,116.31,116.58,116.16,116.5,196862.0,107.5992,107.849,107.4605,107.775,196862.0
2023-04-24 09:50:00,116.49,117.1,116.45,117.09,342797.0,107.7658,108.3301,107.7287,108.3208,342797.0
2023-04-24 09:55:00,117.09,117.38,116.91,117.25,314388.0,108.3208,108.5891,108.1543,108.4688,314388.0
2023-04-24 10:00:00,117.25,117.58,117.21,117.53,252809.0,108.4688,108.7741,108.4318,108.7279,252809.0
2023-04-24 10:05:00,117.55,117.8,117.41,117.79,226007.0,108.7464,108.9776,108.6169,108.9684,226007.0
2023-04-24 10:10:00,117.78,117.97,117.69,117.78,292458.0,108.9591,109.1349,108.8759,108.9591,292458.0
2023-04-24 10:15:00,117.79,117.85,117.61,117.67,143970.0,108.9684,109.0239,108.8019,108.8574,143970.0
2023-04-24 10:20:00,117.66,117.7,117.57,117.6,113911.0,108.8481,108.8851,108.7649,108.7926,113911.0
2023-04-24 10:25:00,117.59,117.79,117.45,117.76,125305.0,108.7834,108.9684,108.6539,108.9406,125305.0
2023-04-24 10:30:00,117.77,117.82,117.54,117.6,104985.0,108.9499,108.9961,108.7371,108.7926,104985.0
2023-04-24 10:35:00,117.59,117.8,117.46,117.56,95314.0,108.7834,108.9776,108.6631,108.7556,95314.0
2023-04-24 10:40:00,117.57,117.57,117.36,117.47,124688.0,108.7649,108.7649,108.5706,108.6724,124688.0
2023-04-24 10:45:00,117.46,117.78,117.44,117.57,107394.0,108.6631,108.9591,108.6446,108.7649,107394.0
2023-04-24 10:50:00,117.57,117.86,117.55,117.82,164809.0,108.7649,109.0331,108.7464,108.9961,164809.0
2023-04-24 10:55:00,117.82,117.85,117.59,117.63,157889.0,108.9961,109.0239,108.7834,108.8204,157889.0
2023-04-24 11:00:00,117.64,117.84,117.58,117.82,173965.0,108.8296,109.0146,108.7741,108.9961,173965.0
2023-04-24 11:05:00,117.83,117.88,117.71,117.72,76054.0,109.0054,109.0517,108.8944,108.9036,76054.0
2023-04-24 11:10:00,117.71,117.87,117.66,117.84,101752.0,108.8944,109.0424,108.8481,109.0146,101752.0
2023-04-24 11:15:00,117.84,118.09,117.75,118.09,373359.0,109.0146,109.2459,108.9314,109.2459,373359.0
2023-04-24 11:20:00,118.09,118.33,118.04,118.31,220836.0,109.2459,109.468,109.1997,109.4494,220836.0
2023-04-24 11:25:00,118.31,118.42,118.16,118.31,152533.0,109.4494,109.5512,109.3107,109.4494,152533.0
2023-04-24 11:30:00,118.3,118.44,118.25,118.42,117105.0,109.4402,109.5697,109.3939,109.5512,117105.0
2023-04-24 11:35:00,118.42,118.43,118.22,118.4,327986.0,109.5512,109.5605,109.3662,109.5327,327986.0
2023-04-24 11:40:00,118.4,118.43,118.24,118.29,57402.0,109.5327,109.5605,109.3847,109.4309,57402.0
2023-04-24 11:45:00,118.28,118.48,118.2,118.46,96151.0,109.4217,109.6067,109.3477,109.5882,96151.0
2023-04-24 11:50:00,118.48,118.63,118.4,118.51,172705.0,109.6067,109.7455,109.5327,109.6345,172705.0
2023-04-24 11:55:00,118.51,118.53,118.18,118.21,117318.0,109.6345,109.653,109.3292,109.3569,117318.0
2023-04-24 12:00:00,118.21,118.36,118.14,118.35,71528.0,109.3569,109.4957,109.2922,109.4865,71528.0
2023-04-24 12:05:00,118.36,118.57,118.36,118.44,65120.0,109.4957,109.69,109.4957,109.5697,65120.0
2023-04-24 12:10:00,118.46,118.53,118.37,118.42,70154.0,109.5882,109.653,109.505,109.5512,70154.0
2023-04-24 12:15:00,118.42,118.48,118.28,118.41,70904.0,109.5512,109.6067,109.4217,109.542,70904.0
2023-04-24 12:20:00,118.43,118.56,118.41,118.56,114704.0,109.5605,109.6807,109.542,109.6807,114704.0
2023-04-24 12:25:00,118.56,118.6,118.42,118.54,86188.0,109.6807,109.7177,109.5512,109.6622,86188.0
2023-04-24 12:30:00,118.53,118.54,118.37,118.4,85806.0,109.653,109.6622,109.505,109.5327,85806.0
2023-04-24 12:35:00,118.4,118.51,118.17,118.17,109975.0,109.5327,109.6345,109.3199,109.3199,109975.0
2023-04-24 12:40:00,118.16,118.25,118.1,118.25,76749.0,109.3107,109.3939,109.2552,109.3939,76749.0
2023-04-24 12:45:00,118.24,118.45,118.21,118.44,50212.0,109.3847,109.579,109.3569,109.5697,50212.0
2023-04-24 12:50:00,118.44,118.44,118.25,118.27,47949.0,109.5697,109.5697,109.3939,109.4124,47949.0
2023-04-24 12:55:00,118.28,118.32,118.17,118.23,58269.0,109.4217,109.4587,109.3199,109.3754,58269.0
2023-04-24 13:00:00,118.24,118.35,118.2,118.33,38761.0,109.3847,109.4865,109.3477,109.468,38761.0
2023-04-24 13:05:00,118.34,118.38,118.3,118.32,41662.0,109.4772,109.5142,109.4402,109.4587,41662.0
2023-04-24 13:10:00,118.31,118.4,118.22,118.39,67080.0,109.4494,109.5327,109.3662,109.5235,67080.0
2023-04-24 13:15:00,118.39,118.39,118.27,118.36,52380.0,109.5235,109.5235,109.4124,109.4957,52380.0
2023-04-24 13:20:00,118.36,118.44,118.33,118.43,84778.0,109.4957,109.5697,109.468,109.5605,84778.0
2023-04-24 13:25:00,118.43,118.52,118.42,118.45,89007.0,109.5605,109.6437,109.5512,109.579,89007.0
2023-04-24 13:30:00,118.46,118.58,118.43,118.51,107259.0,109.5882,109.6992,109.5605,109.6345,107259.0
2023-04-24 13:35:00,118.5,118.68,118.49,118.53,144282.0,109.6252,109.7917,109.616,109.653,144282.0
2023-04-24 13:40:00,118.53,118.53,118.33,118.35,64570.0,109.653,109.653,109.468,109.4865,64570.0
2023-04-24 13:45:00,118.35,118.48,118.35,118.48,52818.0,109.4865,109.6067,109.4865,109.6067,52818.0
2023-04-24 13:50:00,118.5,118.52,118.4,118.42,102761.0,109.6252,109.6437,109.5327,109.5512,102761.0
2023-04-24 13:55:00,118.42,118.46,118.23,118.28,64767.0,109.5512,109.5882,109.3754,109.4217,64767.0
2023-04-24 14:00:00,118.28,118.4,118.26,118.39,118093.0,109.4217,109.5327,109.4032,109.5235,118093.0
2023-04-24 14:05:00,118.39,118.54,118.36,118.47,124587.0,109.5235,109.6622,109.4957,109.5975,124587.0
2023-04-24 14:10:00,118.47,118.57,118.44,118.57,82193.0,109.5975,109.69,109.5697,109.69,82193.0
2023-04-24 14:15:00,118.56,118.68,118.53,118.54,128509.0,109.6807,109.7917,109.653,109.6622,128509.0
2023-04-24 14:20:00,118.54,118.58,118.51,118.54,71430.0,109.6622,109.6992,109.6345,109.6622,71430.0
2023-04-24 14:25:00,118.52,118.55,118.47,118.51,56829.0,109.6437,109.6715,109.5975,109.6345,56829.0
2023-04-24 14:30:00,118.51,118.59,118.5,118.56,130347.0,109.6345,109.7085,109.6252,109.6807,130347.0
2023-04-24 14:35:00,118.55,118.55,118.4,118.44,59527.0,109.6715,109.6715,109.5327,109.5697,59527.0
2023-04-24 14:40:00,118.43,118.65,118.42,118.63,86942.0,109.5605,109.764,109.5512,109.7455,86942.0
2023-04-24 14:45:00,118.64,118.86,118.63,118.84,165119.0,109.7547,109.9583,109.7455,109.9398,165119.0
2023-04-24 14:50:00,118.84,118.89,118.73,118.75,108644.0,109.9398,109.986,109.838,109.8565,108644.0
2023-04-24 14:55:00,118.74,118.75,118.63,118.68,71490.0,109.8472,109.8565,109.7455,109.7917,71490.0
2023-04-24 15:00:00,118.68,118.78,118.68,118.75,81177.0,109.7917,109.8842,109.7917,109.8565,81177.0
2023-04-24 15:05:00,118.76,118.77,118.63,118.63,125645.0,109.8657,109.875,109.7455,109.7455,125645.0
2023-04-24 15:10:00,118.62,118.77,118.61,118.69,72051.0,109.7362,109.875,109.727,109.801,72051.0
2023-04-24 15:15:00,118.69,118.74,118.6,118.67,98406.0,109.801,109.8472,109.7177,109.7825,98406.0
2023-04-24 15:20:00,118.67,118.73,118.61,118.62,106590.0,109.7825,109.838,109.727,109.7362,106590.0
2023-04-24 15:25:00,118.63,118.65,118.51,118.52,128288.0,109.7455,109.764,109.6345,109.6437,128288.0
2023-04-24 15:30:00,118.51,118.66,118.51,118.61,119779.0,109.6345,109.7732,109.6345,109.727,119779.0
2023-04-24 15:35:00,118.6,118.63,118.41,118.45,133945.0,109.7177,109.7455,109.542,109.579,133945.0
2023-04-24 15:40:00,118.44,118.48,118.34,118.47,163771.0,109.5697,109.6067,109.4772,109.5975,163771.0
2023-04-24 15:45:00,118.47,118.6,118.47,118.57,234595.0,109.5975,109.7177,109.5975,109.69,234595.0
2023-04-24 15:50:00,118.56,118.57,118.29,118.33,305394.0,109.6807,109.69,109.4309,109.468,305394.0
2023-04-24 15:55:00,118.34,118.36,118.1,118.24,791939.0,109.4772,109.4957,109.2552,109.3847,791939.0
2023-04-25 09:30:00,117.55,117.7,117.17,117.52,389025.0,108.7464,108.8851,108.3948,108.7186,389025.0
2023-04-25 09:35:00,117.52,117.74,117.3,117.35,217879.0,108.7186,108.9221,108.5151,108.5613,217879.0
2023-04-25 09:40:00,117.34,117.36,116.82,117.02,285947.0,108.5521,108.5706,108.071,108.2561,285947.0
2023-04-25 09:45:00,117.02,117.05,116.67,116.88,163858.0,108.2561,108.2838,107.9323,108.1265,163858.0
2023-04-25 09:50:00,116.87,116.96,116.68,116.89,133979.0,108.1173,108.2006,107.9415,108.1358,133979.0
2023-04-25 09:55:00,116.88,116.98,116.75,116.85,124728.0,108.1265,108.2191,108.0063,108.0988,124728.0
2023-04-25 10:00:00,116.84,117.12,116.66,116.78,208839.0,108.0895,108.3486,107.923,108.034,208839.0
2023-04-25 10:05:00,116.79,116.93,116.58,116.59,165858.0,108.0433,108.1728,107.849,107.8583,165858.0
2023-04-25 10:10:00,116.57,116.57,116.26,116.36,129554.0,107.8398,107.8398,107.553,107.6455,129554.0
2023-04-25 10:15:00,116.36,116.51,116.28,116.38,168307.0,107.6455,107.7843,107.5715,107.664,168307.0
2023-04-25 10:20:00,116.39,116.39,115.96,116.03,178041.0,107.6732,107.6732,107.2754,107.3402,178041.0
2023-04-25 10:25:00,116.03,116.27,115.91,116.15,248980.0,107.3402,107.5622,107.2292,107.4512,248980.0
2023-04-25 10:30:00,116.13,116.21,115.99,116.08,96271.0,107.4327,107.5067,107.3032,107.3865,96271.0
2023-04-25 10:35:00,116.06,116.1,115.74,115.77,178374.0,107.368,107.405,107.0719,107.0997,178374.0
2023-04-25 10:40:00,115.77,116.02,115.7,115.98,98869.0,107.0997,107.331,107.0349,107.2939,98869.0
2023-04-25 10:45:00,115.97,116.04,115.87,115.93,148416.0,107.2847,107.3495,107.1922,107.2477,148416.0
2023-04-25 10:50:00,115.93,116.08,115.85,115.91,84258.0,107.2477,107.3865,107.1737,107.2292,84258.0
2023-04-25 10:55:00,115.91,116.08,115.87,116.04,70300.0,107.2292,107.3865,107.1922,107.3495,70300.0
2023-04-25 11:00:00,116.04,116.12,115.95,116.11,67620.0,107.3495,107.4235,107.2662,107.4142,67620.0
2023-04-25 11:05:00,116.11,116.33,116.11,116.21,79515.0,107.4142,107.6177,107.4142,107.5067,79515.0
2023-04-25 11:10:00,116.22,116.31,116.16,116.31,56401.0,107.516,107.5992,107.4605,107.5992,56401.0
2023-04-25 11:15:00,116.31,116.38,116.08,116.17,94241.0,107.5992,107.664,107.3865,107.4697,94241.0
2023-04-25 11:20:00,116.16,116.19,115.93,115.99,77986.0,107.4605,107.4882,107.2477,107.3032,77986.0
2023-04-25 11:25:00,115.99,116.01,115.85,115.9,58997.0,107.3032,107.3217,107.1737,107.2199,58997.0
2023-04-25 11:30:00,115.88,115.88,115.63,115.64,102504.0,107.2014,107.2014,106.9702,106.9794,102504.0
2023-04-25 11:35:00,115.64,115.86,115.64,115.82,58134.0,106.9794,107.1829,106.9794,107.1459,58134.0
2023-04-25 11:40:00,115.82,115.87,115.72,115.77,43878.0,107.1459,107.1922,107.0534,107.0997,43878.0
2023-04-25 11:45:00,115.76,115.86,115.71,115.84,34119.0,107.0904,107.1829,107.0442,107.1644,34119.0
2023-04-25 11:50:00,115.83,116.05,115.81,116.03,81937.0,107.1552,107.3587,107.1367,107.3402,81937.0
2023-04-25 11:55:00,116.03,116.21,116.01,116.15,142501.0,107.3402,107.5067,107.3217,107.4512,142501.0
2023-04-25 12:00:00,116.16,116.26,116.1,116.1,88634.0,107.4605,107.553,107.405,107.405,88634.0
2023-04-25 12:05:00,116.1,116.14,116.03,116.07,50063.0,107.405,107.442,107.3402,107.3772,50063.0
2023-04-25 12:10:00,116.07,116.13,116.01,116.07,125781.0,107.3772,107.4327,107.3217,107.3772,125781.0
2023-04-25 12:15:00,116.06,116.31,116.06,116.21,60348.0,107.368,107.5992,107.368,107.5067,60348.0
2023-04-25 12:20:00,116.2,116.36,116.14,116.16,76570.0,107.4975,107.6455,107.442,107.4605,76570.0
2023-04-25 12:25:00,116.16,116.19,116.03,116.04,46372.0,107.4605,107.4882,107.3402,107.3495,46372.0
2023-04-25 12:30:00,116.04,116.3,116.03,116.27,51260.0,107.3495,107.59,107.3402,107.5622,51260.0
2023-04-25 12:35:00,116.28,116.48,116.26,116.47,72114.0,107.5715,107.7565,107.553,107.7473,72114.0
2023-04-25 12:40:00,116.49,116.67,116.48,116.62,82707.0,107.7658,107.9323,107.7565,107.886,82707.0
2023-04-25 12:45:00,116.61,116.65,116.5,116.52,38155.0,107.8768,107.9138,107.775,107.7935,38155.0
2023-04-25 12:50:00,116.52,116.56,116.36,116.38,46314.0,107.7935,107.8305,107.6455,107.664,46314.0
2023-04-25 12:55:00,116.38,116.43,116.33,116.35,43284.0,107.664,107.7102,107.6177,107.6362,43284.0
2023-04-25 13:00:00,116.34,116.36,116.3,116.34,31374.0,107.627,107.6455,107.59,107.627,31374.0
2023-04-25 13:05:00,116.34,116.39,116.27,116.28,51680.0,107.627,107.6732,107.5622,107.5715,51680.0
2023-04-25 13:10:00,116.28,116.33,115.97,115.97,63293.0,107.5715,107.6177,107.2847,107.2847,63293.0
2023-04-25 13:15:00,115.96,115.99,115.75,115.84,71672.0,107.2754,107.3032,107.0812,107.1644,71672.0
2023-04-25 13:20:00,115.84,115.9,115.79,115.86,65949.0,107.1644,107.2199,107.1182,107.1829,65949.0
2023-04-25 13:25:00,115.85,116.01,115.83,115.99,59700.0,107.1737,107.3217,107.1552,107.3032,59700.0
2023-04-25 13:30:00,115.98,116.02,115.91,116.0,57651.0,107.2939,107.331,107.2292,107.3125,57651.0
2023-04-25 13:35:00,115.98,116.09,115.98,116.05,65961.0,107.2939,107.3957,107.2939,107.3587,65961.0
2023-04-25 13:40:00,116.05,116.16,116.03,116.15,61571.0,107.3587,107.4605,107.3402,107.4512,61571.0
2023-04-25 13:45:00,116.16,116.2,116.0,116.04,83114.0,107.4605,107.4975,107.3125,107.3495,83114.0
2023-04-25 13:50:00,116.04,116.12,116.01,116.04,38986.0,107.3495,107.4235,107.3217,107.3495,38986.0
2023-04-25 13:55:00,116.03,116.17,116.02,116.12,53257.0,107.3402,107.4697,107.331,107.4235,53257.0
2023-04-25 14:00:00,116.12,116.22,116.03,116.04,71861.0,107.4235,107.516,107.3402,107.3495,71861.0
2023-04-25 14:05:00,116.05,116.14,116.03,116.07,46644.0,107.3587,107.442,107.3402,107.3772,46644.0
2023-04-25 14:10:00,116.07,116.16,115.98,116.03,64188.0,107.3772,107.4605,107.2939,107.3402,64188.0
2023-04-25 14:15:00,116.03,116.11,115.98,116.11,55674.0,107.3402,107.4142,107.2939,107.4142,55674.0
2023-04-25 14:20:00,116.1,116.25,116.1,116.21,51975.0,107.405,107.5437,107.405,107.5067,51975.0
2023-04-25 14:25:00,116.21,116.52,116.2,116.51,63594.0,107.5067,107.7935,107.4975,107.7843,63594.0
2023-04-25 14:30:00,116.51,116.57,116.44,116.45,69457.0,107.7843,107.8398,107.7195,107.7287,69457.0
2023-04-25 14:35:00,116.44,116.62,116.43,116.57,64478.0,107.7195,107.886,107.7102,107.8398,64478.0
2023-04-25 14:40:00,116.58,116.62,116.52,116.52,57747.0,107.849,107.886,107.7935,107.7935,57747.0
2023-04-25 14:45:00,116.52,116.58,116.47,116.55,70517.0,107.7935,107.849,107.7473,107.8213,70517.0
2023-04-25 14:50:00,116.55,116.65,116.52,116.52,66922.0,107.8213,107.9138,107.7935,107.7935,66922.0
2023-04-25 14:55:00,116.52,116.52,116.31,116.34,64262.0,107.7935,107.7935,107.5992,107.627,64262.0
2023-04-25 15:00:00,116.34,116.38,116.24,116.32,86637.0,107.627,107.664,107.5345,107.6085,86637.0
2023-04-25 15:05:00,116.33,116.51,116.33,116.41,71071.0,107.6177,107.7843,107.6177,107.6917,71071.0
2023-04-25 15:10:00,116.42,116.55,116.42,116.55,89765.0,107.701,107.8213,107.701,107.8213,89765.0
2023-04-25 15:15:00,116.54,116.64,116.52,116.61,85494.0,107.812,107.9045,107.7935,107.8768,85494.0
2023-04-25 15:20:00,116.6,116.69,116.58,116.68,113176.0,107.8675,107.9508,107.849,107.9415,113176.0
2023-04-25 15:25:00,116.69,116.7,116.41,116.42,167336.0,107.9508,107.96,107.6917,107.701,167336.0
2023-04-25 15:30:00,116.41,116.42,116.31,116.36,130258.0,107.6917,107.701,107.5992,107.6455,130258.0
2023-04-25 15:35:00,116.35,116.4,116.24,116.28,120509.0,107.6362,107.6825,107.5345,107.5715,120509.0
2023-04-25 15:40:00,116.28,116.47,116.27,116.39,153317.0,107.5715,107.7473,107.5622,107.6732,153317.0
2023-04-25 15:45:00,116.4,116.52,116.34,116.45,196485.0,107.6825,107.7935,107.627,107.7287,196485.0
2023-04-25 15:50:00,116.44,116.64,116.36,116.59,267090.0,107.7195,107.9045,107.6455,107.8583,267090.0
2023-04-25 15:55:00,116.59,116.63,116.4,116.52,568679.0,107.8583,107.8953,107.6825,107.7935,568679.0
2023-04-26 09:30:00,116.03,116.12,115.15,115.56,346533.0,107.3402,107.4235,106.5261,106.9054,346533.0
2023-04-26 09:35:00,115.59,115.88,115.43,115.87,102370.0,106.9332,107.2014,106.7851,107.1922,102370.0
2023-04-26 09:40:00,115.88,115.97,115.54,115.73,141068.0,107.2014,107.2847,106.8869,107.0627,141068.0
2023-04-26 09:45:00,115.75,115.86,115.42,115.81,164972.0,107.0812,107.1829,106.7759,107.1367,164972.0
2023-04-26 09:50:00,115.8,115.85,115.62,115.64,79960.0,107.1274,107.1737,106.9609,106.9794,79960.0
2023-04-26 09:55:00,115.66,115.66,115.38,115.42,178956.0,106.9979,106.9979,106.7389,106.7759,178956.0
2023-04-26 10:00:00,115.4,115.42,115.15,115.21,182640.0,106.7574,106.7759,106.5261,106.5816,182640.0
2023-04-26 10:05:00,115.2,115.35,115.01,115.12,113291.0,106.5724,106.7111,106.3966,106.4984,113291.0
2023-04-26 10:10:00,115.12,115.32,115.03,115.16,133550.0,106.4984,106.6834,106.4151,106.5354,133550.0
2023-04-26 10:15:00,115.16,115.16,114.72,114.82,129679.0,106.5354,106.5354,106.1283,106.2208,129679.0
2023-04-26 10:20:00,114.83,114.9,114.68,114.7,101530.0,106.2301,106.2948,106.0913,106.1098,101530.0
2023-04-26 10:25:00,114.69,114.95,114.69,114.89,140598.0,106.1006,106.3411,106.1006,106.2856,140598.0
2023-04-26 10:30:00,114.89,115.61,114.89,115.57,259670.0,106.2856,106.9517,106.2856,106.9147,259670.0
2023-04-26 10:35:00,115.58,115.73,115.5,115.64,128459.0,106.9239,107.0627,106.8499,106.9794,128459.0
2023-04-26 10:40:00,115.63,115.77,115.49,115.54,122897.0,106.9702,107.0997,106.8406,106.8869,122897.0
2023-04-26 10:45:00,115.52,115.56,115.27,115.41,90282.0,106.8684,106.9054,106.6371,106.7666,90282.0
2023-04-26 10:50:00,115.41,115.67,115.39,115.61,66561.0,106.7666,107.0072,106.7481,106.9517,66561.0
2023-04-26 10:55:00,115.61,116.07,115.61,116.02,107403.0,106.9517,107.3772,106.9517,107.331,107403.0
2023-04-26 11:00:00,116.01,116.3,115.97,116.23,126042.0,107.3217,107.59,107.2847,107.5252,126042.0
2023-04-26 11:05:00,116.24,116.63,116.15,116.62,173872.0,107.5345,107.8953,107.4512,107.886,173872.0
2023-04-26 11:10:00,116.62,116.82,116.61,116.67,246312.0,107.886,108.071,107.8768,107.9323,246312.0
2023-04-26 11:15:00,116.67,116.72,116.43,116.45,131107.0,107.9323,107.9785,107.7102,107.7287,131107.0
2023-04-26 11:20:00,116.45,116.47,116.3,116.32,106345.0,107.7287,107.7473,107.59,107.6085,106345.0
2023-04-26 11:25:00,116.32,116.35,116.19,116.3,81629.0,107.6085,107.6362,107.4882,107.59,81629.0
2023-04-26 11:30:00,116.3,116.5,116.3,116.4,79434.0,107.59,107.775,107.59,107.6825,79434.0
2023-04-26 11:35:00,116.41,116.41,116.09,116.33,76048.0,107.6917,107.6917,107.3957,107.6177,76048.0
2023-04-26 11:40:00,116.32,116.69,116.29,116.62,87552.0,107.6085,107.9508,107.5807,107.886,87552.0
2023-04-26 11:45:00,116.62,116.62,116.46,116.53,58036.0,107.886,107.886,107.738,107.8028,58036.0
2023-04-26 11:50:00,116.53,116.79,116.46,116.79,56592.0,107.8028,108.0433,107.738,108.0433,56592.0
2023-04-26 11:55:00,116.79,116.91,116.7,116.75,87603.0,108.0433,108.1543,107.96,108.0063,87603.0
2023-04-26 12:00:00,116.73,117.0,116.73,116.97,97759.0,107.9878,108.2376,107.9878,108.2098,97759.0
2023-04-26 12:05:00,116.97,117.09,116.95,116.95,92462.0,108.2098,108.3208,108.1913,108.1913,92462.0
2023-04-26 12:10:00,116.95,117.0,116.7,116.72,53068.0,108.1913,108.2376,107.96,107.9785,53068.0
2023-04-26 12:15:00,116.71,116.89,116.65,116.8,73019.0,107.9693,108.1358,107.9138,108.0525,73019.0
2023-04-26 12:20:00,116.8,116.89,116.72,116.83,64089.0,108.0525,108.1358,107.9785,108.0803,64089.0
2023-04-26 12:25:00,116.83,116.88,116.77,116.81,54978.0,108.0803,108.1265,108.0248,108.0618,54978.0
2023-04-26 12:30:00,116.82,116.84,116.66,116.68,68169.0,108.071,108.0895,107.923,107.9415,68169.0
2023-04-26 12:35:00,116.69,116.72,116.6,116.66,50524.0,107.9508,107.9785,107.8675,107.923,50524.0
2023-04-26 12:40:00,116.65,116.87,116.58,116.83,43197.0,107.9138,108.1173,107.849,108.0803,43197.0
2023-04-26 12:45:00,116.82,116.91,116.75,116.87,47787.0,108.071,108.1543,108.0063,108.1173,47787.0
2023-04-26 12:50:00,116.86,116.89,116.76,116.83,37238.0,108.108,108.1358,108.0155,108.0803,37238.0
2023-04-26 12:55:00,116.83,116.84,116.71,116.75,46335.0,108.0803,108.0895,107.9693,108.0063,46335.0
2023-04-26 13:00:00,116.75,116.97,116.72,116.9,72148.0,108.0063,108.2098,107.9785,108.145,72148.0
2023-04-26 13:05:00,116.9,116.9,116.75,116.78,48655.0,108.145,108.145,108.0063,108.034,48655.0
2023-04-26 13:10:00,116.78,116.79,116.65,116.71,42614.0,108.034,108.0433,107.9138,107.9693,42614.0
2023-04-26 13:15:00,116.72,116.72,116.41,116.44,49659.0,107.9785,107.9785,107.6917,107.7195,49659.0
2023-04-26 13:20:00,116.46,116.49,116.29,116.33,63071.0,107.738,107.7658,107.5807,107.6177,63071.0
2023-04-26 13:25:00,116.32,116.35,116.24,116.27,53660.0,107.6085,107.6362,107.5345,107.5622,53660.0
2023-04-26 13:30:00,116.28,116.33,116.19,116.26,45730.0,107.5715,107.6177,107.4882,107.553,45730.0
2023-04-26 13:35:00,116.25,116.31,116.18,116.23,52421.0,107.5437,107.5992,107.479,107.5252,52421.0
2023-04-26 13:40:00,116.23,116.24,116.13,116.16,47537.0,107.5252,107.5345,107.4327,107.4605,47537.0
2023-04-26 13:45:00,116.15,116.26,116.11,116.17,44403.0,107.4512,107.553,107.4142,107.4697,44403.0
2023-04-26 13:50:00,116.17,116.17,115.78,115.79,191978.0,107.4697,107.4697,107.1089,107.1182,191978.0
2023-04-26 13:55:00,115.77,115.77,115.55,115.56,82176.0,107.0997,107.0997,106.8962,106.9054,82176.0
2023-04-26 14:00:00,115.57,115.6,115.44,115.47,88433.0,106.9147,106.9424,106.7944,106.8221,88433.0
2023-04-26 14:05:00,115.47,115.47,115.25,115.27,109807.0,106.8221,106.8221,106.6186,106.6371,109807.0
2023-04-26 14:10:00,115.27,115.39,115.23,115.36,198416.0,106.6371,106.7481,106.6001,106.7204,198416.0
2023-04-26 14:15:00,115.36,115.42,115.27,115.42,87788.0,106.7204,106.7759,106.6371,106.7759,87788.0
2023-04-26 14:20:00,115.42,115.5,115.33,115.35,93242.0,106.7759,106.8499,106.6926,106.7111,93242.0
2023-04-26 14:25:00,115.36,115.43,115.27,115.38,72129.0,106.7204,106.7851,106.6371,106.7389,72129.0
2023-04-26 14:30:00,115.39,115.57,115.37,115.39,116888.0,106.7481,106.9147,106.7296,106.7481,116888.0
2023-04-26 14:35:00,115.39,115.51,115.33,115.42,125276.0,106.7481,106.8591,106.6926,106.7759,125276.0
2023-04-26 14:40:00,115.4,115.4,115.15,115.19,137411.0,106.7574,106.7574,106.5261,106.5631,137411.0
2023-04-26 14:45:00,115.19,115.21,115.02,115.06,126250.0,106.5631,106.5816,106.4058,106.4428,126250.0
2023-04-26 14:50:00,115.04,115.25,114.95,115.25,79823.0,106.4243,106.6186,106.3411,106.6186,79823.0
2023-04-26 14:55:00,115.25,115.45,115.22,115.38,158763.0,106.6186,106.8036,106.5909,106.7389,158763.0
2023-04-26 15:00:00,115.38,115.4,115.24,115.27,86985.0,106.7389,106.7574,106.6094,106.6371,86985.0
2023-04-26 15:05:00,115.28,115.37,115.2,115.3,178638.0,106.6464,106.7296,106.5724,106.6649,178638.0
2023-04-26 15:10:00,115.3,115.4,115.21,115.3,73451.0,106.6649,106.7574,106.5816,106.6649,73451.0
2023-04-26 15:15:00,115.31,115.31,115.04,115.05,121720.0,106.6741,106.6741,106.4243,106.4336,121720.0
2023-04-26 15:20:00,115.04,115.12,115.0,115.02,70006.0,106.4243,106.4984,106.3873,106.4058,70006.0
2023-04-26 15:25:00,115.02,115.18,115.01,115.11,65521.0,106.4058,106.5539,106.3966,106.4891,65521.0
2023-04-26 15:30:00,115.12,115.23,115.1,115.11,110501.0,106.4984,106.6001,106.4799,106.4891,110501.0
2023-04-26 15:35:00,115.12,115.2,115.05,115.09,92095.0,106.4984,106.5724,106.4336,106.4706,92095.0
2023-04-26 15:40:00,115.08,115.17,115.04,115.15,135471.0,106.4614,106.5446,106.4243,106.5261,135471.0
2023-04-26 15:45:00,115.15,115.46,115.15,115.41,187956.0,106.5261,106.8129,106.5261,106.7666,187956.0
2023-04-26 15:50:00,115.41,115.53,115.34,115.51,234939.0,106.7666,106.8776,106.7019,106.8591,234939.0
2023-04-26 15:55:00,115.51,115.71,115.39,115.39,633395.0,106.8591,107.0442,106.7481,106.7481,633395.0
2023-04-27 09:30:00,115.62,115.9,115.25,115.55,350169.0,106.9609,107.2199,106.6186,106.8962,350169.0
2023-04-27 09:35:00,115.55,115.74,115.36,115.37,215577.0,106.8962,107.0719,106.7204,106.7296,215577.0
2023-04-27 09:40:00,115.34,115.57,115.15,115.23,279463.0,106.7019,106.9147,106.5261,106.6001,279463.0
2023-04-27 09:45:00,115.24,115.63,115.19,115.54,171166.0,106.6094,106.9702,106.5631,106.8869,171166.0
2023-04-27 09:50:00,115.56,115.71,115.27,115.3,243892.0,106.9054,107.0442,106.6371,106.6649,243892.0
2023-04-27 09:55:00,115.33,115.96,115.33,115.94,159204.0,106.6926,107.2754,106.6926,107.2569,159204.0
2023-04-27 10:00:00,115.95,116.36,115.89,116.1,207123.0,107.2662,107.6455,107.2107,107.405,207123.0
2023-04-27 10:05:00,116.1,116.12,115.73,115.73,99862.0,107.405,107.4235,107.0627,107.0627,99862.0
2023-04-27 10:10:00,115.73,116.13,115.67,116.13,96669.0,107.0627,107.4327,107.0072,107.4327,96669.0
2023-04-27 10:15:00,116.12,116.23,115.75,115.83,120476.0,107.4235,107.5252,107.0812,107.1552,120476.0
2023-04-27 10:20:00,115.82,116.11,115.76,115.95,121290.0,107.1459,107.4142,107.0904,107.2662,121290.0
2023-04-27 10:25:00,115.97,116.15,115.96,116.1,107474.0,107.2847,107.4512,107.2754,107.405,107474.0
2023-04-27 10:30:00,116.11,116.19,115.93,115.94,115131.0,107.4142,107.4882,107.2477,107.2569,115131.0
2023-04-27 10:35:00,115.93,116.14,115.77,116.13,142410.0,107.2477,107.442,107.0997,107.4327,142410.0
2023-04-27 10:40:00,116.13,116.16,115.74,115.87,148503.0,107.4327,107.4605,107.0719,107.1922,148503.0
2023-04-27 10:45:00,115.87,116.0,115.78,115.87,133701.0,107.1922,107.3125,107.1089,107.1922,133701.0
2023-04-27 10:50:00,115.85,115.92,115.54,115.59,133205.0,107.1737,107.2384,106.8869,106.9332,133205.0
2023-04-27 10:55:00,115.59,115.63,115.29,115.39,171402.0,106.9332,106.9702,106.6556,106.7481,171402.0
2023-04-27 11:00:00,115.39,115.57,115.32,115.45,192617.0,106.7481,106.9147,106.6834,106.8036,192617.0
2023-04-27 11:05:00,115.46,115.53,115.33,115.4,135303.0,106.8129,106.8776,106.6926,106.7574,135303.0
2023-04-27 11:10:00,115.4,115.47,115.25,115.39,130903.0,106.7574,106.8221,106.6186,106.7481,130903.0
2023-04-27 11:15:00,115.4,115.43,115.29,115.43,195562.0,106.7574,106.7851,106.6556,106.7851,195562.0
2023-04-27 11:20:00,115.43,115.62,115.25,115.58,240134.0,106.7851,106.9609,106.6186,106.9239,240134.0
2023-04-27 11:25:00,115.59,116.1,115.59,116.02,145846.0,106.9332,107.405,106.9332,107.331,145846.0
2023-04-27 11:30:00,116.02,116.25,115.94,115.97,132938.0,107.331,107.5437,107.2569,107.2847,132938.0
2023-04-27 11:35:00,115.98,116.01,115.76,115.84,118506.0,107.2939,107.3217,107.0904,107.1644,118506.0
2023-04-27 11:40:00,115.84,115.95,115.73,115.87,68310.0,107.1644,107.2662,107.0627,107.1922,68310.0
2023-04-27 11:45:00,115.87,115.87,115.58,115.62,87510.0,107.1922,107.1922,106.9239,106.9609,87510.0
2023-04-27 11:50:00,115.61,115.9,115.61,115.71,72520.0,106.9517,107.2199,106.9517,107.0442,72520.0
2023-04-27 11:55:00,115.71,115.82,115.68,115.7,80880.0,107.0442,107.1459,107.0164,107.0349,80880.0
2023-04-27 12:00:00,115.69,115.69,115.24,115.24,111344.0,107.0257,107.0257,106.6094,106.6094,111344.0
2023-04-27 12:05:00,115.24,115.27,115.08,115.09,129731.0,106.6094,106.6371,106.4614,106.4706,129731.0
2023-04-27 12:10:00,115.09,115.15,114.88,114.98,148888.0,106.4706,106.5261,106.2763,106.3688,148888.0
2023-04-27 12:15:00,114.99,115.22,114.99,115.15,85962.0,106.3781,106.5909,106.3781,106.5261,85962.0
2023-04-27 12:20:00,115.15,115.44,115.13,115.41,74466.0,106.5261,106.7944,106.5076,106.7666,74466.0
2023-04-27 12:25:00,115.4,115.53,115.4,115.47,75302.0,106.7574,106.8776,106.7574,106.8221,75302.0
2023-04-27 12:30:00,115.47,115.49,115.26,115.28,170690.0,106.8221,106.8406,106.6279,106.6464,170690.0
2023-04-27 12:35:00,115.27,115.54,115.25,115.26,75885.0,106.6371,106.8869,106.6186,106.6279,75885.0
2023-04-27 12:40:00,115.25,115.48,115.25,115.44,89148.0,106.6186,106.8314,106.6186,106.7944,89148.0
2023-04-27 12:45:00,115.45,115.48,115.33,115.38,87268.0,106.8036,106.8314,106.6926,106.7389,87268.0
2023-04-27 12:50:00,115.39,115.53,115.37,115.47,54764.0,106.7481,106.8776,106.7296,106.8221,54764.0
2023-04-27 12:55:00,115.46,115.55,115.43,115.5,59074.0,106.8129,106.8962,106.7851,106.8499,59074.0
2023-04-27 13:00:00,115.5,115.69,115.5,115.69,66661.0,106.8499,107.0257,106.8499,107.0257,66661.0
2023-04-27 13:05:00,115.68,115.81,115.65,115.77,97179.0,107.0164,107.1367,106.9887,107.0997,97179.0
2023-04-27 13:10:00,115.77,115.97,115.76,115.95,66756.0,107.0997,107.2847,107.0904,107.2662,66756.0
2023-04-27 13:15:00,115.95,116.15,115.92,115.96,231564.0,107.2662,107.4512,107.2384,107.2754,231564.0
2023-04-27 13:20:00,115.96,116.03,115.9,115.91,68010.0,107.2754,107.3402,107.2199,107.2292,68010.0
2023-04-27 13:25:00,115.9,116.02,115.85,115.99,108010.0,107.2199,107.331,107.1737,107.3032,108010.0
2023-04-27 13:30:00,115.98,116.15,115.98,116.14,59299.0,107.2939,107.4512,107.2939,107.442,59299.0
2023-04-27 13:35:00,116.13,116.24,116.12,116.19,86701.0,107.4327,107.5345,107.4235,107.4882,86701.0
2023-04-27 13:40:00,116.2,116.26,116.12,116.12,82957.0,107.4975,107.553,107.4235,107.4235,82957.0
2023-04-27 13:45:00,116.12,116.22,116.07,116.16,195342.0,107.4235,107.516,107.3772,107.4605,195342.0
2023-04-27 13:50:00,116.16,116.25,116.0,116.04,94620.0,107.4605,107.5437,107.3125,107.3495,94620.0
2023-04-27 13:55:00,116.03,116.04,115.93,115.96,111938.0,107.3402,107.3495,107.2477,107.2754,111938.0
2023-04-27 14:00:00,115.97,116.01,115.86,115.91,79398.0,107.2847,107.3217,107.1829,107.2292,79398.0
2023-04-27 14:05:00,115.91,115.92,115.78,115.86,76264.0,107.2292,107.2384,107.1089,107.1829,76264.0
2023-04-27 14:10:00,115.86,115.89,115.73,115.87,69374.0,107.1829,107.2107,107.0627,107.1922,69374.0
2023-04-27 14:15:00,115.87,116.11,115.86,116.11,85548.0,107.1922,107.4142,107.1829,107.4142,85548.0
2023-04-27 14:20:00,116.12,116.19,116.07,116.14,72627.0,107.4235,107.4882,107.3772,107.442,72627.0
2023-04-27 14:25:00,116.14,116.36,116.09,116.35,79867.0,107.442,107.6455,107.3957,107.6362,79867.0
2023-04-27 14:30:00,116.36,116.47,116.3,116.47,82235.0,107.6455,107.7473,107.59,107.7473,82235.0
2023-04-27 14:35:00,116.46,116.56,116.27,116.39,107745.0,107.738,107.8305,107.5622,107.6732,107745.0
2023-04-27 14:40:00,116.41,116.77,116.38,116.75,122616.0,107.6917,108.0248,107.664,108.0063,122616.0
2023-04-27 14:45:00,116.76,116.93,116.73,116.9,113074.0,108.0155,108.1728,107.9878,108.145,113074.0
2023-04-27 14:50:00,116.91,116.98,116.67,116.7,154782.0,108.1543,108.2191,107.9323,107.96,154782.0
2023-04-27 14:55:00,116.7,116.9,116.69,116.9,100079.0,107.96,108.145,107.9508,108.145,100079.0
2023-04-27 15:00:00,116.9,116.95,116.8,116.88,167155.0,108.145,108.1913,108.0525,108.1265,167155.0
2023-04-27 15:05:00,116.88,117.01,116.82,116.95,141068.0,108.1265,108.2468,108.071,108.1913,141068.0
2023-04-27 15:10:00,116.95,116.97,116.6,116.66,209219.0,108.1913,108.2098,107.8675,107.923,209219.0
2023-04-27 15:15:00,116.66,116.86,116.65,116.84,94481.0,107.923,108.108,107.9138,108.0895,94481.0
2023-04-27 15:20:00,116.84,116.96,116.78,116.78,92836.0,108.0895,108.2006,108.034,108.034,92836.0
2023-04-27 15:25:00,116.78,116.83,116.71,116.8,117594.0,108.034,108.0803,107.9693,108.0525,117594.0
2023-04-27 15:30:00,116.79,116.85,116.64,116.65,197471.0,108.0433,108.0988,107.9045,107.9138,197471.0
2023-04-27 15:35:00,116.64,116.79,116.56,116.59,227440.0,107.9045,108.0433,107.8305,107.8583,227440.0
2023-04-27 15:40:00,116.59,116.7,116.58,116.65,219716.0,107.8583,107.96,107.849,107.9138,219716.0
2023-04-27 15:45:00,116.66,116.76,116.62,116.63,220461.0,107.923,108.0155,107.886,107.8953,220461.0
2023-04-27 15:50:00,116.63,116.8,116.58,116.71,310902.0,107.8953,108.0525,107.849,107.9693,310902.0
2023-04-27 15:55:00,116.71,116.98,116.64,116.87,682630.0,107.9693,108.2191,107.9045,108.1173,682630.0
2023-04-28 09:30:00,117.25,118.8,116.83,118.69,1010086.0,108.4688,109.9028,108.0803,109.801,1010086.0
2023-04-28 09:35:00,118.69,119.6,118.62,119.13,900639.0,109.801,110.6428,109.7362,110.208,900639.0
2023-04-28 09:40:00,119.13,119.2,118.41,118.9,456600.0,110.208,110.2728,109.542,109.9953,456600.0
2023-04-28 09:45:00,118.9,118.97,118.01,118.03,285212.0,109.9953,110.06,109.1719,109.1904,285212.0
2023-04-28 09:50:00,118.02,118.68,117.83,118.56,308633.0,109.1812,109.7917,109.0054,109.6807,308633.0
2023-04-28 09:55:00,118.59,119.01,118.54,118.74,328865.0,109.7085,110.097,109.6622,109.8472,328865.0
2023-04-28 10:00:00,118.71,119.51,118.6,119.5,482324.0,109.8195,110.5596,109.7177,110.5503,482324.0
2023-04-28 10:05:00,119.52,119.55,119.09,119.54,347753.0,110.5688,110.5966,110.171,110.5873,347753.0
2023-04-28 10:10:00,119.52,119.88,119.23,119.49,474762.0,110.5688,110.9019,110.3005,110.5411,474762.0
2023-04-28 10:15:00,119.48,119.73,119.25,119.68,249514.0,110.5318,110.7631,110.319,110.7168,249514.0
2023-04-28 10:20:00,119.71,119.92,119.56,119.72,300654.0,110.7446,110.9389,110.6058,110.7538,300654.0
2023-04-28 10:25:00,119.72,119.81,119.53,119.65,269973.0,110.7538,110.8371,110.5781,110.6891,269973.0
2023-04-28 10:30:00,119.64,119.8,119.34,119.64,254790.0,110.6798,110.8279,110.4023,110.6798,254790.0
2023-04-28 10:35:00,119.6,119.62,118.79,118.89,319756.0,110.6428,110.6613,109.8935,109.986,319756.0
2023-04-28 10:40:00,118.9,119.2,118.76,119.2,240114.0,109.9953,110.2728,109.8657,110.2728,240114.0
2023-04-28 10:45:00,119.21,119.56,119.08,119.53,173837.0,110.282,110.6058,110.1618,110.5781,173837.0
2023-04-28 10:50:00,119.53,119.6,119.35,119.37,131795.0,110.5781,110.6428,110.4116,110.4301,131795.0
2023-04-28 10:55:00,119.36,119.42,118.94,118.97,209746.0,110.4208,110.4763,110.0323,110.06,209746.0
2023-04-28 11:00:00,118.97,118.98,118.38,118.45,242708.0,110.06,110.0693,109.5142,109.579,242708.0
2023-04-28 11:05:00,118.45,118.96,118.45,118.95,157398.0,109.579,110.0508,109.579,110.0415,157398.0
2023-04-28 11:10:00,118.95,119.07,118.7,118.8,115860.0,110.0415,110.1525,109.8102,109.9028,115860.0
2023-04-28 11:15:00,118.8,119.19,118.78,119.15,135113.0,109.9028,110.2635,109.8842,110.2265,135113.0
2023-04-28 11:20:00,119.16,119.62,119.11,119.56,280167.0,110.2358,110.6613,110.1895,110.6058,280167.0
2023-04-28 11:25:00,119.57,119.69,119.46,119.56,211567.0,110.6151,110.7261,110.5133,110.6058,211567.0
2023-04-28 11:30:00,119.56,119.63,119.24,119.27,136773.0,110.6058,110.6706,110.3098,110.3376,136773.0
2023-04-28 11:35:00,119.26,119.49,119.24,119.46,159287.0,110.3283,110.5411,110.3098,110.5133,159287.0
2023-04-28 11:40:00,119.46,119.52,119.26,119.29,92033.0,110.5133,110.5688,110.3283,110.3561,92033.0
2023-04-28 11:45:00,119.32,119.37,119.0,119.17,86708.0,110.3838,110.4301,110.0878,110.245,86708.0
2023-04-28 11:50:00,119.16,119.24,119.0,119.03,78785.0,110.2358,110.3098,110.0878,110.1155,78785.0
2023-04-28 11:55:00,119.02,119.38,119.0,119.38,96160.0,110.1063,110.4393,110.0878,110.4393,96160.0
2023-04-28 12:00:00,119.38,119.42,119.22,119.22,103866.0,110.4393,110.4763,110.2913,110.2913,103866.0
2023-04-28 12:05:00,119.22,119.49,119.21,119.32,108917.0,110.2913,110.5411,110.282,110.3838,108917.0
2023-04-28 12:10:00,119.32,119.5,119.25,119.42,72682.0,110.3838,110.5503,110.319,110.4763,72682.0
2023-04-28 12:15:00,119.44,119.47,119.25,119.4,81564.0,110.4948,110.5226,110.319,110.4578,81564.0
2023-04-28 12:20:00,119.4,119.68,119.36,119.65,149122.0,110.4578,110.7168,110.4208,110.6891,149122.0
2023-04-28 12:25:00,119.65,119.7,119.55,119.63,87074.0,110.6891,110.7353,110.5966,110.6706,87074.0
2023-04-28 12:30:00,119.64,119.73,119.54,119.55,119764.0,110.6798,110.7631,110.5873,110.5966,119764.0
2023-04-28 12:35:00,119.55,119.62,119.29,119.29,129488.0,110.5966,110.6613,110.3561,110.3561,129488.0
2023-04-28 12:40:00,119.29,119.5,119.29,119.32,102953.0,110.3561,110.5503,110.3561,110.3838,102953.0
2023-04-28 12:45:00,119.33,119.33,119.08,119.22,121778.0,110.3931,110.3931,110.1618,110.2913,121778.0
2023-04-28 12:50:00,119.21,119.25,119.08,119.23,74824.0,110.282,110.319,110.1618,110.3005,74824.0
2023-04-28 12:55:00,119.23,119.33,119.2,119.28,69009.0,110.3005,110.3931,110.2728,110.3468,69009.0
2023-04-28 13:00:00,119.27,119.27,119.02,119.11,89871.0,110.3376,110.3376,110.1063,110.1895,89871.0
2023-04-28 13:05:00,119.11,119.22,119.09,119.15,65405.0,110.1895,110.2913,110.171,110.2265,65405.0
2023-04-28 13:10:00,119.16,119.24,119.11,119.17,55745.0,110.2358,110.3098,110.1895,110.245,55745.0
2023-04-28 13:15:00,119.18,119.19,119.01,119.04,58777.0,110.2543,110.2635,110.097,110.1248,58777.0
2023-04-28 13:20:00,119.03,119.25,119.03,119.2,57684.0,110.1155,110.319,110.1155,110.2728,57684.0
2023-04-28 13:25:00,119.19,119.32,119.18,119.28,46724.0,110.2635,110.3838,110.2543,110.3468,46724.0
2023-04-28 13:30:00,119.28,119.31,118.9,118.93,102062.0,110.3468,110.3746,109.9953,110.023,102062.0
2023-04-28 13:35:00,118.94,118.95,118.71,118.9,108002.0,110.0323,110.0415,109.8195,109.9953,108002.0
2023-04-28 13:40:00,118.91,119.13,118.89,119.08,74269.0,110.0045,110.208,109.986,110.1618,74269.0
2023-04-28 13:45:00,119.08,119.1,118.85,118.88,56540.0,110.1618,110.1803,109.949,109.9768,56540.0
2023-04-28 13:50:00,118.85,118.97,118.79,118.9,83393.0,109.949,110.06,109.8935,109.9953,83393.0
2023-04-28 13:55:00,118.91,118.92,118.72,118.92,61362.0,110.0045,110.0138,109.8287,110.0138,61362.0
2023-04-28 14:00:00,118.91,119.08,118.9,118.94,73432.0,110.0045,110.1618,109.9953,110.0323,73432.0
2023-04-28 14:05:00,118.95,119.06,118.93,119.03,68157.0,110.0415,110.1433,110.023,110.1155,68157.0
2023-04-28 14:10:00,119.02,119.03,118.77,118.9,111682.0,110.1063,110.1155,109.875,109.9953,111682.0
2023-04-28 14:15:00,118.9,118.98,118.85,118.94,83145.0,109.9953,110.0693,109.949,110.0323,83145.0
2023-04-28 14:20:00,118.95,118.99,118.81,118.87,102091.0,110.0415,110.0785,109.912,109.9675,102091.0
2023-04-28 14:25:00,118.86,118.86,118.65,118.7,158137.0,109.9583,109.9583,109.764,109.8102,158137.0
2023-04-28 14:30:00,118.7,118.83,118.64,118.76,96438.0,109.8102,109.9305,109.7547,109.8657,96438.0
2023-04-28 14:35:00,118.76,118.76,118.41,118.43,133075.0,109.8657,109.8657,109.542,109.5605,133075.0
2023-04-28 14:40:00,118.41,118.45,118.17,118.25,172146.0,109.542,109.579,109.3199,109.3939,172146.0
2023-04-28 14:45:00,118.24,118.32,118.11,118.2,168580.0,109.3847,109.4587,109.2644,109.3477,168580.0
2023-04-28 14:50:00,118.2,118.41,118.17,118.28,130362.0,109.3477,109.542,109.3199,109.4217,130362.0
2023-04-28 14:55:00,118.27,118.41,118.25,118.4,111156.0,109.4124,109.542,109.3939,109.5327,111156.0
2023-04-28 15:00:00,118.4,118.56,118.34,118.54,113620.0,109.5327,109.6807,109.4772,109.6622,113620.0
2023-04-28 15:05:00,118.55,118.59,118.51,118.53,58254.0,109.6715,109.7085,109.6345,109.653,58254.0
2023-04-28 15:10:00,118.53,118.73,118.53,118.64,95194.0,109.653,109.838,109.653,109.7547,95194.0
2023-04-28 15:15:00,118.64,118.9,118.57,118.87,135652.0,109.7547,109.9953,109.69,109.9675,135652.0
2023-04-28 15:20:00,118.87,118.93,118.72,118.78,142734.0,109.9675,110.023,109.8287,109.8842,142734.0
2023-04-28 15:25:00,118.78,118.9,118.76,118.86,104240.0,109.8842,109.9953,109.8657,109.9583,104240.0
2023-04-28 15:30:00,118.86,118.95,118.68,118.79,142109.0,109.9583,110.0415,109.7917,109.8935,142109.0
2023-04-28 15:35:00,118.8,118.89,118.69,118.73,106882.0,109.9028,109.986,109.801,109.838,106882.0
2023-04-28 15:40:00,118.73,118.84,118.71,118.71,129765.0,109.838,109.9398,109.8195,109.8195,129765.0
2023-04-28 15:45:00,118.71,118.71,118.44,118.45,158071.0,109.8195,109.8195,109.5697,109.579,158071.0
2023-04-28 15:50:00,118.44,118.5,118.3,118.42,261695.0,109.5697,109.6252,109.4402,109.5512,261695.0
2023-04-28 15:55:00,118.43,118.47,118.13,118.29,1129352.0,109.5605,109.5975,109.2829,109.4309,1129352.0
2023-05-01 09:30:00,115.99,116.18,115.64,115.99,559142.0,107.3032,107.479,106.9794,107.3032,559142.0
2023-05-01 09:35:00,115.99,116.72,115.95,116.71,401567.0,107.3032,107.9785,107.2662,107.9693,401567.0
2023-05-01 09:40:00,116.72,117.0,116.6,116.95,239834.0,107.9785,108.2376,107.8675,108.1913,239834.0
2023-05-01 09:45:00,116.95,117.3,116.87,116.9,259373.0,108.1913,108.5151,108.1173,108.145,259373.0
2023-05-01 09:50:00,116.89,117.13,116.63,116.85,225385.0,108.1358,108.3578,107.8953,108.0988,225385.0
2023-05-01 09:55:00,116.85,116.87,116.44,116.46,174445.0,108.0988,108.1173,107.7195,107.738,174445.0
2023-05-01 10:00:00,116.43,116.77,116.3,116.49,156797.0,107.7102,108.0248,107.59,107.7658,156797.0
2023-05-01 10:05:00,116.52,116.67,116.41,116.65,120714.0,107.7935,107.9323,107.6917,107.9138,120714.0
2023-05-01 10:10:00,116.67,116.77,116.44,116.48,118795.0,107.9323,108.0248,107.7195,107.7565,118795.0
2023-05-01 10:15:00,116.48,116.82,116.44,116.75,94502.0,107.7565,108.071,107.7195,108.0063,94502.0
2023-05-01 10:20:00,116.74,116.74,116.12,116.18,140865.0,107.997,107.997,107.4235,107.479,140865.0
2023-05-01 10:25:00,116.19,116.2,116.04,116.14,250259.0,107.4882,107.4975,107.3495,107.442,250259.0
2023-05-01 10:30:00,116.14,116.21,115.77,115.78,245029.0,107.442,107.5067,107.0997,107.1089,245029.0
2023-05-01 10:35:00,115.79,116.19,115.69,116.14,187300.0,107.1182,107.4882,107.0257,107.442,187300.0
2023-05-01 10:40:00,116.14,116.19,115.87,115.96,127727.0,107.442,107.4882,107.1922,107.2754,127727.0
2023-05-01 10:45:00,115.95,116.12,115.81,115.84,182555.0,107.2662,107.4235,107.1367,107.1644,182555.0
2023-05-01 10:50:00,115.82,115.84,115.53,115.78,207244.0,107.1459,107.1644,106.8776,107.1089,207244.0
2023-05-01 10:55:00,115.76,115.84,115.44,115.46,187866.0,107.0904,107.1644,106.7944,106.8129,187866.0
2023-05-01 11:00:00,115.46,115.54,115.25,115.35,186970.0,106.8129,106.8869,106.6186,106.7111,186970.0
2023-05-01 11:05:00,115.35,115.45,115.24,115.28,155230.0,106.7111,106.8036,106.6094,106.6464,155230.0
2023-05-01 11:10:00,115.28,115.47,115.26,115.33,85437.0,106.6464,106.8221,106.6279,106.6926,85437.0
2023-05-01 11:15:00,115.34,115.41,115.2,115.22,116190.0,106.7019,106.7666,106.5724,106.5909,116190.0
2023-05-01 11:20:00,115.22,115.23,114.89,115.08,188589.0,106.5909,106.6001,106.2856,106.4614,188589.0
2023-05-01 11:25:00,115.07,115.31,115.05,115.28,124808.0,106.4521,106.6741,106.4336,106.6464,124808.0
2023-05-01 11:30:00,115.27,115.4,115.16,115.32,94746.0,106.6371,106.7574,106.5354,106.6834,94746.0
2023-05-01 11:35:00,115.33,115.5,115.27,115.29,97627.0,106.6926,106.8499,106.6371,106.6556,97627.0
2023-05-01 11:40:00,115.27,115.28,114.85,114.96,154499.0,106.6371,106.6464,106.2486,106.3503,154499.0
2023-05-01 11:45:00,114.97,115.09,114.95,115.01,89270.0,106.3596,106.4706,106.3411,106.3966,89270.0
2023-05-01 11:50:00,115.02,115.04,114.9,114.95,65691.0,106.4058,106.4243,106.2948,106.3411,65691.0
2023-05-01 11:55:00,114.95,115.1,114.89,115.08,71288.0,106.3411,106.4799,106.2856,106.4614,71288.0
2023-05-01 12:00:00,115.07,115.1,114.91,114.99,83847.0,106.4521,106.4799,106.3041,106.3781,83847.0
2023-05-01 12:05:00,114.97,115.08,114.89,114.95,80670.0,106.3596,106.4614,106.2856,106.3411,80670.0
2023-05-01 12:10:00,114.96,114.96,114.78,114.78,93817.0,106.3503,106.3503,106.1838,106.1838,93817.0
2023-05-01 12:15:00,114.77,114.9,114.75,114.84,73668.0,106.1746,106.2948,106.1561,106.2393,73668.0
2023-05-01 12:20:00,114.86,115.15,114.86,115.11,81581.0,106.2578,106.5261,106.2578,106.4891,81581.0
2023-05-01 12:25:00,115.1,115.24,115.04,115.19,82133.0,106.4799,106.6094,106.4243,106.5631,82133.0
2023-05-01 12:30:00,115.2,115.44,115.16,115.22,139041.0,106.5724,106.7944,106.5354,106.5909,139041.0
2023-05-01 12:35:00,115.23,115.27,115.13,115.16,66491.0,106.6001,106.6371,106.5076,106.5354,66491.0
2023-05-01 12:40:00,115.14,115.14,114.86,114.9,95555.0,106.5169,106.5169,106.2578,106.2948,95555.0
2023-05-01 12:45:00,114.88,115.01,114.85,114.86,58893.0,106.2763,106.3966,106.2486,106.2578,58893.0
2023-05-01 12:50:00,114.85,114.95,114.85,114.9,62112.0,106.2486,106.3411,106.2486,106.2948,62112.0
2023-05-01 12:55:00,114.9,115.12,114.89,115.06,140163.0,106.2948,106.4984,106.2856,106.4428,140163.0
2023-05-01 13:00:00,115.07,115.19,115.0,115.02,96951.0,106.4521,106.5631,106.3873,106.4058,96951.0
2023-05-01 13:05:00,115.01,115.1,114.91,115.04,117436.0,106.3966,106.4799,106.3041,106.4243,117436.0
2023-05-01 13:10:00,115.03,115.06,114.89,115.03,83868.0,106.4151,106.4428,106.2856,106.4151,83868.0
2023-05-01 13:15:00,115.02,115.13,114.92,114.95,66640.0,106.4058,106.5076,106.3133,106.3411,66640.0
2023-05-01 13:20:00,114.96,114.97,114.73,114.73,82966.0,106.3503,106.3596,106.1376,106.1376,82966.0
2023-05-01 13:25:00,114.74,114.78,114.53,114.63,122970.0,106.1468,106.1838,105.9525,106.0451,122970.0
2023-05-01 13:30:00,114.62,114.67,114.45,114.61,129486.0,106.0358,106.0821,105.8785,106.0266,129486.0
2023-05-01 13:35:00,114.61,114.78,114.58,114.75,76969.0,106.0266,106.1838,105.9988,106.1561,76969.0
2023-05-01 13:40:00,114.75,114.95,114.75,114.88,91650.0,106.1561,106.3411,106.1561,106.2763,91650.0
2023-05-01 13:45:00,114.87,114.97,114.78,114.95,61380.0,106.2671,106.3596,106.1838,106.3411,61380.0
2023-05-01 13:50:00,114.95,115.22,114.95,115.02,176590.0,106.3411,106.5909,106.3411,106.4058,176590.0
2023-05-01 13:55:00,115.02,115.1,114.99,115.05,57451.0,106.4058,106.4799,106.3781,106.4336,57451.0
2023-05-01 14:00:00,115.05,115.09,114.97,114.98,75502.0,106.4336,106.4706,106.3596,106.3688,75502.0
2023-05-01 14:05:00,115.0,115.0,114.81,114.92,74913.0,106.3873,106.3873,106.2116,106.3133,74913.0
2023-05-01 14:10:00,114.92,114.93,114.79,114.87,53326.0,106.3133,106.3226,106.1931,106.2671,53326.0
2023-05-01 14:15:00,114.86,114.88,114.65,114.65,98071.0,106.2578,106.2763,106.0636,106.0636,98071.0
2023-05-01 14:20:00,114.66,114.9,114.66,114.86,98501.0,106.0728,106.2948,106.0728,106.2578,98501.0
2023-05-01 14:25:00,114.85,115.02,114.85,115.02,89229.0,106.2486,106.4058,106.2486,106.4058,89229.0
2023-05-01 14:30:00,115.01,115.08,114.67,114.68,87617.0,106.3966,106.4614,106.0821,106.0913,87617.0
2023-05-01 14:35:00,114.67,114.86,114.62,114.84,93067.0,106.0821,106.2578,106.0358,106.2393,93067.0
2023-05-01 14:40:00,114.86,114.99,114.79,114.96,105970.0,106.2578,106.3781,106.1931,106.3503,105970.0
2023-05-01 14:45:00,114.95,115.05,114.9,114.91,144027.0,106.3411,106.4336,106.2948,106.3041,144027.0
2023-05-01 14:50:00,114.9,114.97,114.84,114.95,80032.0,106.2948,106.3596,106.2393,106.3411,80032.0
2023-05-01 14:55:00,114.94,115.03,114.9,115.0,97483.0,106.3318,106.4151,106.2948,106.3873,97483.0
2023-05-01 15:00:00,115.01,115.05,114.78,114.8,111559.0,106.3966,106.4336,106.1838,106.2023,111559.0
2023-05-01 15:05:00,114.81,114.9,114.73,114.79,120277.0,106.2116,106.2948,106.1376,106.1931,120277.0
2023-05-01 15:10:00,114.79,114.86,114.76,114.82,78364.0,106.1931,106.2578,106.1653,106.2208,78364.0
2023-05-01 15:15:00,114.82,114.83,114.72,114.79,87014.0,106.2208,106.2301,106.1283,106.1931,87014.0
2023-05-01 15:20:00,114.79,114.86,114.76,114.84,96076.0,106.1931,106.2578,106.1653,106.2393,96076.0
2023-05-01 15:25:00,114.84,114.88,114.74,114.76,115575.0,106.2393,106.2763,106.1468,106.1653,115575.0
2023-05-01 15:30:00,114.77,114.88,114.75,114.82,136945.0,106.1746,106.2763,106.1561,106.2208,136945.0
2023-05-01 15:35:00,114.81,114.96,114.79,114.82,145137.0,106.2116,106.3503,106.1931,106.2208,145137.0
2023-05-01 15:40:00,114.83,114.94,114.77,114.89,160419.0,106.2301,106.3318,106.1746,106.2856,160419.0
2023-05-01 15:45:00,114.89,115.02,114.87,114.98,280176.0,106.2856,106.4058,106.2671,106.3688,280176.0
2023-05-01 15:50:00,114.98,115.01,114.75,114.8,350222.0,106.3688,106.3966,106.1561,106.2023,350222.0
2023-05-01 15:55:00,114.79,114.86,114.65,114.66,750903.0,106.1931,106.2578,106.0636,106.0728,750903.0
2023-05-02 09:30:00,113.94,113.94,112.95,113.48,579446.0,105.4067,105.4067,104.4909,104.9812,579446.0
2023-05-02 09:35:00,113.47,113.68,113.07,113.68,234925.0,104.9719,105.1662,104.6019,105.1662,234925.0
2023-05-02 09:40:00,113.67,113.79,113.11,113.16,231580.0,105.157,105.268,104.6389,104.6851,231580.0
2023-05-02 09:45:00,113.15,113.32,112.56,112.59,304986.0,104.6759,104.8332,104.1301,104.1578,304986.0
2023-05-02 09:50:00,112.61,112.7,112.1,112.15,303629.0,104.1763,104.2596,103.7045,103.7508,303629.0
2023-05-02 09:55:00,112.15,112.24,111.79,112.15,311606.0,103.7508,103.834,103.4177,103.7508,311606.0
2023-05-02 10:00:00,112.15,112.39,112.05,112.21,219804.0,103.7508,103.9728,103.6583,103.8063,219804.0
2023-05-02 10:05:00,112.22,112.29,111.77,111.96,209113.0,103.8155,103.8803,103.3992,103.575,209113.0
2023-05-02 10:10:00,112.0,112.07,111.71,112.0,230002.0,103.612,103.6768,103.3437,103.612,230002.0
2023-05-02 10:15:00,112.0,112.17,111.85,111.98,161183.0,103.612,103.7693,103.4733,103.5935,161183.0
2023-05-02 10:20:00,111.99,112.01,111.56,111.83,178576.0,103.6028,103.6213,103.205,103.4548,178576.0
2023-05-02 10:25:00,111.84,111.89,111.39,111.56,294632.0,103.464,103.5103,103.0477,103.205,294632.0
2023-05-02 10:30:00,111.57,111.76,111.5,111.52,200472.0,103.2142,103.39,103.1495,103.168,200472.0
2023-05-02 10:35:00,111.5,111.56,111.28,111.46,211392.0,103.1495,103.205,102.9459,103.1125,211392.0
2023-05-02 10:40:00,111.43,111.47,110.91,111.07,303041.0,103.0847,103.1217,102.6037,102.7517,303041.0
2023-05-02 10:45:00,111.08,111.27,110.94,111.24,156279.0,102.7609,102.9367,102.6314,102.9089,156279.0
2023-05-02 10:50:00,111.23,111.38,110.63,110.76,210222.0,102.8997,103.0385,102.3446,102.4649,210222.0
2023-05-02 10:55:00,110.77,110.97,110.61,110.88,133822.0,102.4741,102.6592,102.3261,102.5759,133822.0
2023-05-02 11:00:00,110.87,110.98,110.57,110.93,160042.0,102.5666,102.6684,102.2891,102.6222,160042.0
2023-05-02 11:05:00,110.92,111.01,110.5,110.52,116385.0,102.6129,102.6962,102.2244,102.2429,116385.0
2023-05-02 11:10:00,110.52,110.89,110.48,110.76,126927.0,102.2429,102.5852,102.2059,102.4649,126927.0
2023-05-02 11:15:00,110.75,111.05,110.75,111.02,150859.0,102.4556,102.7332,102.4556,102.7054,150859.0
2023-05-02 11:20:00,111.04,111.14,110.45,110.48,258806.0,102.7239,102.8164,102.1781,102.2059,258806.0
2023-05-02 11:25:00,110.51,110.51,110.24,110.28,347407.0,102.2336,102.2336,101.9838,102.0208,347407.0
2023-05-02 11:30:00,110.29,110.39,110.03,110.14,232998.0,102.0301,102.1226,101.7896,101.8913,232998.0
2023-05-02 11:35:00,110.13,110.32,109.9,110.21,232459.0,101.8821,102.0578,101.6693,101.9561,232459.0
2023-05-02 11:40:00,110.23,110.33,109.99,110.1,199243.0,101.9746,102.0671,101.7526,101.8543,199243.0
2023-05-02 11:45:00,110.12,110.3,110.02,110.18,203093.0,101.8728,102.0393,101.7803,101.9283,203093.0
2023-05-02 11:50:00,110.19,110.19,109.56,109.75,269652.0,101.9376,101.9376,101.3548,101.5305,269652.0
2023-05-02 11:55:00,109.73,109.98,109.73,109.91,224499.0,101.512,101.7433,101.512,101.6785,224499.0
2023-05-02 12:00:00,109.92,110.18,109.53,109.57,221814.0,101.6878,101.9283,101.327,101.364,221814.0
2023-05-02 12:05:00,109.57,109.63,109.38,109.59,223976.0,101.364,101.4195,101.1882,101.3825,223976.0
2023-05-02 12:10:00,109.59,109.63,109.29,109.53,280586.0,101.3825,101.4195,101.105,101.327,280586.0
2023-05-02 12:15:00,109.54,109.59,109.38,109.48,132276.0,101.3363,101.3825,101.1882,101.2808,132276.0
2023-05-02 12:20:00,109.47,109.6,109.32,109.56,122392.0,101.2715,101.3918,101.1327,101.3548,122392.0
2023-05-02 12:25:00,109.55,109.7,109.48,109.56,150219.0,101.3455,101.4843,101.2808,101.3548,150219.0
2023-05-02 12:30:00,109.53,109.59,109.38,109.38,143287.0,101.327,101.3825,101.1882,101.1882,143287.0
2023-05-02 12:35:00,109.38,110.02,109.37,110.02,361628.0,101.1882,101.7803,101.179,101.7803,361628.0
2023-05-02 12:40:00,110.02,110.14,109.76,109.81,121561.0,101.7803,101.8913,101.5398,101.586,121561.0
2023-05-02 12:45:00,109.81,109.87,109.6,109.7,118334.0,101.586,101.6415,101.3918,101.4843,118334.0
2023-05-02 12:50:00,109.69,110.11,109.68,110.0,184788.0,101.475,101.8636,101.4658,101.7618,184788.0
2023-05-02 12:55:00,109.99,110.03,109.79,109.97,181494.0,101.7526,101.7896,101.5675,101.7341,181494.0
2023-05-02 13:00:00,109.97,110.33,109.92,110.32,144079.0,101.7341,102.0671,101.6878,102.0578,144079.0
2023-05-02 13:05:00,110.33,110.36,110.04,110.04,115957.0,102.0671,102.0948,101.7988,101.7988,115957.0
2023-05-02 13:10:00,110.05,110.26,109.93,109.94,129589.0,101.8081,102.0023,101.697,101.7063,129589.0
2023-05-02 13:15:00,109.94,110.32,109.92,110.32,117221.0,101.7063,102.0578,101.6878,102.0578,117221.0
2023-05-02 13:20:00,110.33,110.36,110.11,110.22,79148.0,102.0671,102.0948,101.8636,101.9653,79148.0
2023-05-02 13:25:00,110.24,110.3,110.12,110.16,98848.0,101.9838,102.0393,101.8728,101.9098,98848.0
2023-05-02 13:30:00,110.17,110.36,110.15,110.36,110997.0,101.9191,102.0948,101.9006,102.0948,110997.0
2023-05-02 13:35:00,110.36,110.46,110.12,110.18,131540.0,102.0948,102.1874,101.8728,101.9283,131540.0
2023-05-02 13:40:00,110.17,110.22,110.08,110.16,84427.0,101.9191,101.9653,101.8358,101.9098,84427.0
2023-05-02 13:45:00,110.16,110.23,110.05,110.1,98345.0,101.9098,101.9746,101.8081,101.8543,98345.0
2023-05-02 13:50:00,110.1,110.18,109.84,109.93,153497.0,101.8543,101.9283,101.6138,101.697,153497.0
2023-05-02 13:55:00,109.93,110.04,109.86,109.9,122560.0,101.697,101.7988,101.6323,101.6693,122560.0
2023-05-02 14:00:00,109.91,109.92,109.5,109.68,205894.0,101.6785,101.6878,101.2993,101.4658,205894.0
2023-05-02 14:05:00,109.68,110.03,109.68,109.99,134856.0,101.4658,101.7896,101.4658,101.7526,134856.0
2023-05-02 14:10:00,110.01,110.02,109.83,109.9,332581.0,101.7711,101.7803,101.6045,101.6693,332581.0
2023-05-02 14:15:00,109.9,110.32,109.85,110.22,286364.0,101.6693,102.0578,101.623,101.9653,286364.0
2023-05-02 14:20:00,110.23,110.31,110.13,110.17,94704.0,101.9746,102.0486,101.8821,101.9191,94704.0
2023-05-02 14:25:00,110.16,110.28,110.08,110.23,105823.0,101.9098,102.0208,101.8358,101.9746,105823.0
2023-05-02 14:30:00,110.24,110.39,110.06,110.08,329599.0,101.9838,102.1226,101.8173,101.8358,329599.0
2023-05-02 14:35:00,110.08,110.44,110.07,110.36,268304.0,101.8358,102.1689,101.8266,102.0948,268304.0
2023-05-02 14:40:00,110.36,110.44,110.21,110.29,152296.0,102.0948,102.1689,101.9561,102.0301,152296.0
2023-05-02 14:45:00,110.28,110.53,110.2,110.51,167468.0,102.0208,102.2521,101.9468,102.2336,167468.0
2023-05-02 14:50:00,110.52,110.68,110.46,110.57,170016.0,102.2429,102.3909,102.1874,102.2891,170016.0
2023-05-02 14:55:00,110.58,110.8,110.56,110.69,127728.0,102.2984,102.5019,102.2799,102.4001,127728.0
2023-05-02 15:00:00,110.7,110.79,110.63,110.66,122524.0,102.4094,102.4926,102.3446,102.3724,122524.0
2023-05-02 15:05:00,110.67,110.76,110.52,110.53,78294.0,102.3816,102.4649,102.2429,102.2521,78294.0
2023-05-02 15:10:00,110.52,110.79,110.52,110.77,103330.0,102.2429,102.4926,102.2429,102.4741,103330.0
2023-05-02 15:15:00,110.77,110.84,110.57,110.74,117950.0,102.4741,102.5389,102.2891,102.4464,117950.0
2023-05-02 15:20:00,110.74,110.92,110.71,110.72,154030.0,102.4464,102.6129,102.4186,102.4279,154030.0
2023-05-02 15:25:00,110.71,111.01,110.7,110.84,151575.0,102.4186,102.6962,102.4094,102.5389,151575.0
2023-05-02 15:30:00,110.84,110.86,110.4,110.42,221347.0,102.5389,102.5574,102.1318,102.1504,221347.0
2023-05-02 15:35:00,110.42,110.57,110.34,110.43,232369.0,102.1504,102.2891,102.0763,102.1596,232369.0
2023-05-02 15:40:00,110.43,110.53,110.32,110.34,238699.0,102.1596,102.2521,102.0578,102.0763,238699.0
2023-05-02 15:45:00,110.34,110.36,110.07,110.14,401522.0,102.0763,102.0948,101.8266,101.8913,401522.0
2023-05-02 15:50:00,110.13,110.46,110.1,110.32,421889.0,101.8821,102.1874,101.8543,102.0578,421889.0
2023-05-02 15:55:00,110.31,110.34,110.02,110.13,916702.0,102.0486,102.0763,101.7803,101.8821,916702.0
2023-05-03 09:30:00,109.08,109.81,108.9,108.93,351635.0,100.9107,101.586,100.7442,100.7719,351635.0
2023-05-03 09:35:00,108.93,109.65,108.78,109.45,170570.0,100.7719,101.438,100.6332,101.253,170570.0
2023-05-03 09:40:00,109.48,109.81,109.03,109.05,196085.0,101.2808,101.586,100.8645,100.883,196085.0
2023-05-03 09:45:00,109.03,109.16,108.75,109.09,179361.0,100.8645,100.9847,100.6054,100.92,179361.0
2023-05-03 09:50:00,109.09,109.43,108.85,108.9,142555.0,100.92,101.2345,100.6979,100.7442,142555.0
2023-05-03 09:55:00,108.9,108.98,108.71,108.87,171934.0,100.7442,100.8182,100.5684,100.7164,171934.0
2023-05-03 10:00:00,108.87,109.36,108.82,109.06,265276.0,100.7164,101.1697,100.6702,100.8922,265276.0
2023-05-03 10:05:00,109.08,109.49,109.06,109.2,110532.0,100.9107,101.29,100.8922,101.0217,110532.0
2023-05-03 10:10:00,109.2,109.39,108.88,108.98,131999.0,101.0217,101.1975,100.7257,100.8182,131999.0
2023-05-03 10:15:00,108.98,109.04,108.66,108.81,185579.0,100.8182,100.8737,100.5222,100.6609,185579.0
2023-05-03 10:20:00,108.83,108.92,108.55,108.85,205242.0,100.6794,100.7627,100.4204,100.6979,205242.0
2023-05-03 10:25:00,108.84,108.9,108.62,108.73,192141.0,100.6887,100.7442,100.4852,100.5869,192141.0
2023-05-03 10:30:00,108.72,108.82,108.43,108.56,204193.0,100.5777,100.6702,100.3094,100.4297,204193.0
2023-05-03 10:35:00,108.55,108.8,108.44,108.48,358958.0,100.4204,100.6517,100.3186,100.3556,358958.0
2023-05-03 10:40:00,108.48,108.58,108.34,108.56,343864.0,100.3556,100.4482,100.2261,100.4297,343864.0
2023-05-03 10:45:00,108.55,108.72,108.42,108.57,301588.0,100.4204,100.5777,100.3001,100.4389,301588.0
2023-05-03 10:50:00,108.58,108.77,108.36,108.48,175887.0,100.4482,100.6239,100.2446,100.3556,175887.0
2023-05-03 10:55:00,108.5,108.94,108.5,108.87,130100.0,100.3741,100.7812,100.3741,100.7164,130100.0
2023-05-03 11:00:00,108.88,109.06,108.71,108.94,146402.0,100.7257,100.8922,100.5684,100.7812,146402.0
2023-05-03 11:05:00,108.94,109.12,108.87,109.02,159392.0,100.7812,100.9477,100.7164,100.8552,159392.0
2023-05-03 11:10:00,109.02,109.02,108.61,108.63,159163.0,100.8552,100.8552,100.4759,100.4944,159163.0
2023-05-03 11:15:00,108.62,108.76,108.6,108.61,78791.0,100.4852,100.6147,100.4667,100.4759,78791.0
2023-05-03 11:20:00,108.62,108.7,108.41,108.67,114237.0,100.4852,100.5592,100.2909,100.5314,114237.0
2023-05-03 11:25:00,108.67,108.75,108.45,108.48,97573.0,100.5314,100.6054,100.3279,100.3556,97573.0
2023-05-03 11:30:00,108.5,108.63,108.48,108.63,75835.0,100.3741,100.4944,100.3556,100.4944,75835.0
2023-05-03 11:35:00,108.64,108.8,108.54,108.58,100466.0,100.5037,100.6517,100.4111,100.4482,100466.0
2023-05-03 11:40:00,108.57,108.75,108.42,108.75,104090.0,100.4389,100.6054,100.3001,100.6054,104090.0
2023-05-03 11:45:00,108.74,108.82,108.68,108.75,105732.0,100.5962,100.6702,100.5407,100.6054,105732.0
2023-05-03 11:50:00,108.75,108.86,108.52,108.77,145959.0,100.6054,100.7072,100.3926,100.6239,145959.0
2023-05-03 11:55:00,108.76,109.11,108.7,109.05,114402.0,100.6147,100.9385,100.5592,100.883,114402.0
2023-05-03 12:00:00,109.06,109.36,109.04,109.29,91486.0,100.8922,101.1697,100.8737,101.105,91486.0
2023-05-03 12:05:00,109.29,109.36,109.15,109.25,71517.0,101.105,101.1697,100.9755,101.068,71517.0
2023-05-03 12:10:00,109.25,109.35,109.19,109.32,88668.0,101.068,101.1605,101.0125,101.1327,88668.0
2023-05-03 12:15:00,109.32,109.4,109.23,109.35,85089.0,101.1327,101.2067,101.0495,101.1605,85089.0
2023-05-03 12:20:00,109.33,109.33,109.14,109.19,58898.0,101.142,101.142,100.9662,101.0125,58898.0
2023-05-03 12:25:00,109.19,109.25,109.09,109.18,89559.0,101.0125,101.068,100.92,101.0032,89559.0
2023-05-03 12:30:00,109.17,109.26,109.09,109.13,51153.0,100.994,101.0772,100.92,100.957,51153.0
2023-05-03 12:35:00,109.13,109.31,109.09,109.3,46268.0,100.957,101.1235,100.92,101.1142,46268.0
2023-05-03 12:40:00,109.3,109.32,109.2,109.21,39901.0,101.1142,101.1327,101.0217,101.031,39901.0
2023-05-03 12:45:00,109.22,109.41,109.2,109.31,63755.0,101.0402,101.216,101.0217,101.1235,63755.0
2023-05-03 12:50:00,109.31,109.39,109.3,109.37,56971.0,101.1235,101.1975,101.1142,101.179,56971.0
2023-05-03 12:55:00,109.37,109.4,109.24,109.29,63681.0,101.179,101.2067,101.0587,101.105,63681.0
2023-05-03 13:00:00,109.28,109.34,109.15,109.26,85544.0,101.0957,101.1512,100.9755,101.0772,85544.0
2023-05-03 13:05:00,109.27,109.27,109.1,109.16,48215.0,101.0865,101.0865,100.9292,100.9847,48215.0
2023-05-03 13:10:00,109.16,109.28,109.14,109.15,38742.0,100.9847,101.0957,100.9662,100.9755,38742.0
2023-05-03 13:15:00,109.14,109.18,109.01,109.13,53914.0,100.9662,101.0032,100.846,100.957,53914.0
2023-05-03 13:20:00,109.14,109.32,109.12,109.32,29960.0,100.9662,101.1327,100.9477,101.1327,29960.0
2023-05-03 13:25:00,109.32,109.54,109.3,109.51,54380.0,101.1327,101.3363,101.1142,101.3085,54380.0
2023-05-03 13:30:00,109.52,109.55,109.34,109.36,52249.0,101.3178,101.3455,101.1512,101.1697,52249.0
2023-05-03 13:35:00,109.35,109.46,109.34,109.4,37057.0,101.1605,101.2622,101.1512,101.2067,37057.0
2023-05-03 13:40:00,109.41,109.43,109.34,109.36,61785.0,101.216,101.2345,101.1512,101.1697,61785.0
2023-05-03 13:45:00,109.37,109.42,109.3,109.37,56387.0,101.179,101.2252,101.1142,101.179,56387.0
2023-05-03 13:50:00,109.37,109.43,109.35,109.4,40493.0,101.179,101.2345,101.1605,101.2067,40493.0
2023-05-03 13:55:00,109.4,109.45,109.19,109.24,53481.0,101.2067,101.253,101.0125,101.0587,53481.0
2023-05-03 14:00:00,109.21,109.71,109.0,109.1,182216.0,101.031,101.4935,100.8367,100.9292,182216.0
2023-05-03 14:05:00,109.11,109.35,108.95,109.18,99838.0,100.9385,101.1605,100.7904,101.0032,99838.0
2023-05-03 14:10:00,109.16,109.23,108.94,109.23,76053.0,100.9847,101.0495,100.7812,101.0495,76053.0
2023-05-03 14:15:00,109.23,109.28,108.98,109.05,78794.0,101.0495,101.0957,100.8182,100.883,78794.0
2023-05-03 14:20:00,109.04,109.16,108.91,109.03,94604.0,100.8737,100.9847,100.7534,100.8645,94604.0
2023-05-03 14:25:00,109.05,109.11,108.77,108.79,109401.0,100.883,100.9385,100.6239,100.6424,109401.0
2023-05-03 14:30:00,108.8,108.89,108.66,108.73,102470.0,100.6517,100.7349,100.5222,100.5869,102470.0
2023-05-03 14:35:00,108.69,109.0,108.45,108.91,155530.0,100.5499,100.8367,100.3279,100.7534,155530.0
2023-05-03 14:40:00,108.95,109.26,108.75,108.94,147927.0,100.7904,101.0772,100.6054,100.7812,147927.0
2023-05-03 14:45:00,108.95,109.12,108.93,108.94,77001.0,100.7904,100.9477,100.7719,100.7812,77001.0
2023-05-03 14:50:00,108.93,109.05,108.62,108.94,95666.0,100.7719,100.883,100.4852,100.7812,95666.0
2023-05-03 14:55:00,108.93,109.25,108.86,109.13,77015.0,100.7719,101.068,100.7072,100.957,77015.0
2023-05-03 15:00:00,109.14,109.18,108.81,109.09,75847.0,100.9662,101.0032,100.6609,100.92,75847.0
2023-05-03 15:05:00,109.07,109.35,108.8,108.81,129005.0,100.9015,101.1605,100.6517,100.6609,129005.0
2023-05-03 15:10:00,108.81,108.81,108.46,108.61,130884.0,100.6609,100.6609,100.3371,100.4759,130884.0
2023-05-03 15:15:00,108.6,108.82,108.51,108.63,131089.0,100.4667,100.6702,100.3834,100.4944,131089.0
2023-05-03 15:20:00,108.62,108.72,108.32,108.58,153239.0,100.4852,100.5777,100.2076,100.4482,153239.0
2023-05-03 15:25:00,108.59,108.78,108.15,108.21,413027.0,100.4574,100.6332,100.0504,100.1059,413027.0
2023-05-03 15:30:00,108.19,108.26,108.03,108.19,186325.0,100.0874,100.1521,99.9393,100.0874,186325.0
2023-05-03 15:35:00,108.2,108.25,108.01,108.05,154585.0,100.0966,100.1429,99.9208,99.9578,154585.0
2023-05-03 15:40:00,108.04,108.16,107.89,108.01,289173.0,99.9486,100.0596,99.8098,99.9208,289173.0
2023-05-03 15:45:00,108.01,108.14,107.9,107.92,232457.0,99.9208,100.0411,99.8191,99.8376,232457.0
2023-05-03 15:50:00,107.91,108.0,107.8,107.87,408488.0,99.8283,99.9116,99.7266,99.7913,408488.0
2023-05-03 15:55:00,107.87,107.95,107.75,107.92,691178.0,99.7913,99.8653,99.6803,99.8376,691178.0
2023-05-04 09:30:00,107.9,108.75,107.81,108.49,372387.0,99.8191,100.6054,99.7358,100.3649,372387.0
2023-05-04 09:35:00,108.46,108.73,107.9,107.91,173360.0,100.3371,100.5869,99.8191,99.8283,173360.0
2023-05-04 09:40:00,107.91,107.95,107.26,107.42,332116.0,99.8283,99.8653,99.227,99.375,332116.0
2023-05-04 09:45:00,107.44,107.62,107.17,107.53,116756.0,99.3935,99.5601,99.1438,99.4768,116756.0
2023-05-04 09:50:00,107.53,108.27,107.53,108.07,154710.0,99.4768,100.1614,99.4768,99.9763,154710.0
2023-05-04 09:55:00,108.09,108.49,107.95,107.98,140242.0,99.9949,100.3649,99.8653,99.8931,140242.0
2023-05-04 10:00:00,107.97,108.07,107.77,107.87,164580.0,99.8838,99.9763,99.6988,99.7913,164580.0
2023-05-04 10:05:00,107.9,108.01,107.46,107.59,92682.0,99.8191,99.9208,99.412,99.5323,92682.0
2023-05-04 10:10:00,107.61,107.69,107.35,107.5,92368.0,99.5508,99.6248,99.3103,99.449,92368.0
2023-05-04 10:15:00,107.47,107.6,106.97,107.38,247354.0,99.4213,99.5415,98.9587,99.338,247354.0
2023-05-04 10:20:00,107.36,107.38,107.09,107.16,119089.0,99.3195,99.338,99.0697,99.1345,119089.0
2023-05-04 10:25:00,107.16,107.16,106.51,106.53,206971.0,99.1345,99.1345,98.5332,98.5517,206971.0
2023-05-04 10:30:00,106.52,106.73,106.41,106.72,304746.0,98.5424,98.7367,98.4407,98.7275,304746.0
2023-05-04 10:35:00,106.73,106.91,106.56,106.71,156916.0,98.7367,98.9032,98.5794,98.7182,156916.0
2023-05-04 10:40:00,106.69,106.95,106.52,106.59,178283.0,98.6997,98.9402,98.5424,98.6072,178283.0
2023-05-04 10:45:00,106.61,107.32,106.58,107.06,159835.0,98.6257,99.2825,98.5979,99.042,159835.0
2023-05-04 10:50:00,107.06,107.31,106.99,107.07,86892.0,99.042,99.2733,98.9772,99.0512,86892.0
2023-05-04 10:55:00,107.03,107.16,106.64,106.85,146213.0,99.0142,99.1345,98.6534,98.8477,146213.0
2023-05-04 11:00:00,106.83,107.21,106.7,107.16,171332.0,98.8292,99.1808,98.709,99.1345,171332.0
2023-05-04 11:05:00,107.15,107.35,107.0,107.25,174691.0,99.1253,99.3103,98.9865,99.2178,174691.0
2023-05-04 11:10:00,107.22,107.37,107.12,107.16,124641.0,99.19,99.3288,99.0975,99.1345,124641.0
2023-05-04 11:15:00,107.17,107.35,107.02,107.35,154687.0,99.1438,99.3103,99.005,99.3103,154687.0
2023-05-04 11:20:00,107.34,107.48,107.25,107.28,143141.0,99.301,99.4305,99.2178,99.2455,143141.0
2023-05-04 11:25:00,107.29,107.31,107.09,107.1,79794.0,99.2548,99.2733,99.0697,99.079,79794.0
2023-05-04 11:30:00,107.12,107.19,106.79,106.84,86552.0,99.0975,99.1623,98.7922,98.8385,86552.0
2023-05-04 11:35:00,106.83,106.88,106.61,106.64,106380.0,98.8292,98.8755,98.6257,98.6534,106380.0
2023-05-04 11:40:00,106.65,106.92,106.62,106.87,65312.0,98.6627,98.9125,98.6349,98.8662,65312.0
2023-05-04 11:45:00,106.87,106.93,106.53,106.55,89028.0,98.8662,98.9217,98.5517,98.5702,89028.0
2023-05-04 11:50:00,106.55,106.75,106.44,106.59,154486.0,98.5702,98.7552,98.4684,98.6072,154486.0
2023-05-04 11:55:00,106.59,106.61,106.42,106.43,148406.0,98.6072,98.6257,98.4499,98.4592,148406.0
2023-05-04 12:00:00,106.42,106.5,106.23,106.23,136114.0,98.4499,98.5239,98.2742,98.2742,136114.0
2023-05-04 12:05:00,106.24,106.33,106.1,106.32,128363.0,98.2834,98.3667,98.1539,98.3574,128363.0
2023-05-04 12:10:00,106.32,106.45,106.31,106.42,89798.0,98.3574,98.4777,98.3482,98.4499,89798.0
2023-05-04 12:15:00,106.4,106.7,106.37,106.52,115708.0,98.4314,98.709,98.4037,98.5424,115708.0
2023-05-04 12:20:00,106.54,106.72,106.46,106.61,105769.0,98.5609,98.7275,98.4869,98.6257,105769.0
2023-05-04 12:25:00,106.61,106.7,106.46,106.56,71552.0,98.6257,98.709,98.4869,98.5794,71552.0
2023-05-04 12:30:00,106.57,106.59,106.41,106.5,97729.0,98.5887,98.6072,98.4407,98.5239,97729.0
2023-05-04 12:35:00,106.49,106.53,106.42,106.49,42074.0,98.5147,98.5517,98.4499,98.5147,42074.0
2023-05-04 12:40:00,106.51,106.59,106.37,106.41,65601.0,98.5332,98.6072,98.4037,98.4407,65601.0
2023-05-04 12:45:00,106.4,106.56,106.29,106.54,61766.0,98.4314,98.5794,98.3297,98.5609,61766.0
2023-05-04 12:50:00,106.52,106.56,106.26,106.38,55481.0,98.5424,98.5794,98.3019,98.4129,55481.0
2023-05-04 12:55:00,106.38,106.63,106.34,106.63,93384.0,98.4129,98.6442,98.3759,98.6442,93384.0
2023-05-04 13:00:00,106.63,106.72,106.55,106.62,65344.0,98.6442,98.7275,98.5702,98.6349,65344.0
2023-05-04 13:05:00,106.61,106.83,106.6,106.74,84584.0,98.6257,98.8292,98.6164,98.746,84584.0
2023-05-04 13:10:00,106.77,106.82,106.66,106.73,59755.0,98.7737,98.82,98.6719,98.7367,59755.0
2023-05-04 13:15:00,106.73,107.08,106.72,107.05,120175.0,98.7367,99.0605,98.7275,99.0327,120175.0
2023-05-04 13:20:00,107.06,107.45,107.06,107.35,196716.0,99.042,99.4028,99.042,99.3103,196716.0
2023-05-04 13:25:00,107.34,107.41,107.18,107.2,146081.0,99.301,99.3658,99.153,99.1715,146081.0
2023-05-04 13:30:00,107.19,107.45,107.11,107.43,128787.0,99.1623,99.4028,99.0882,99.3843,128787.0
2023-05-04 13:35:00,107.42,107.42,107.2,107.27,79008.0,99.375,99.375,99.1715,99.2363,79008.0
2023-05-04 13:40:00,107.27,107.27,107.04,107.04,92997.0,99.2363,99.2363,99.0235,99.0235,92997.0
2023-05-04 13:45:00,107.06,107.07,106.76,106.8,135253.0,99.042,99.0512,98.7645,98.8015,135253.0
2023-05-04 13:50:00,106.79,106.87,106.59,106.81,141529.0,98.7922,98.8662,98.6072,98.8107,141529.0
2023-05-04 13:55:00,106.81,106.83,106.64,106.65,93040.0,98.8107,98.8292,98.6534,98.6627,93040.0
2023-05-04 14:00:00,106.66,106.76,106.42,106.48,137891.0,98.6719,98.7645,98.4499,98.5054,137891.0
2023-05-04 14:05:00,106.47,106.65,106.41,106.6,65500.0,98.4962,98.6627,98.4407,98.6164,65500.0
2023-05-04 14:10:00,106.61,106.72,106.52,106.72,132711.0,98.6257,98.7275,98.5424,98.7275,132711.0
2023-05-04 14:15:00,106.72,106.78,106.59,106.75,96261.0,98.7275,98.783,98.6072,98.7552,96261.0
2023-05-04 14:20:00,106.76,106.86,106.61,106.63,54314.0,98.7645,98.857,98.6257,98.6442,54314.0
2023-05-04 14:25:00,106.63,106.64,106.51,106.56,55320.0,98.6442,98.6534,98.5332,98.5794,55320.0
2023-05-04 14:30:00,106.56,106.61,106.42,106.6,94050.0,98.5794,98.6257,98.4499,98.6164,94050.0
2023-05-04 14:35:00,106.6,106.77,106.56,106.59,81912.0,98.6164,98.7737,98.5794,98.6072,81912.0
2023-05-04 14:40:00,106.58,106.59,106.47,106.56,74487.0,98.5979,98.6072,98.4962,98.5794,74487.0
2023-05-04 14:45:00,106.56,106.64,106.5,106.58,47253.0,98.5794,98.6534,98.5239,98.5979,47253.0
2023-05-04 14:50:00,106.57,106.79,106.53,106.71,52824.0,98.5887,98.7922,98.5517,98.7182,52824.0
2023-05-04 14:55:00,106.71,106.78,106.65,106.78,73709.0,98.7182,98.783,98.6627,98.783,73709.0
2023-05-04 15:00:00,106.79,106.84,106.68,106.72,74430.0,98.7922,98.8385,98.6905,98.7275,74430.0
2023-05-04 15:05:00,106.72,106.93,106.7,106.83,124927.0,98.7275,98.9217,98.709,98.8292,124927.0
2023-05-04 15:10:00,106.82,106.85,106.63,106.65,156487.0,98.82,98.8477,98.6442,98.6627,156487.0
2023-05-04 15:15:00,106.65,106.65,106.23,106.3,346693.0,98.6627,98.6627,98.2742,98.3389,346693.0
2023-05-04 15:20:00,106.3,106.3,106.09,106.25,408512.0,98.3389,98.3389,98.1446,98.2927,408512.0
2023-05-04 15:25:00,106.26,106.47,106.24,106.42,350523.0,98.3019,98.4962,98.2834,98.4499,350523.0
2023-05-04 15:30:00,106.41,106.52,106.41,106.44,253676.0,98.4407,98.5424,98.4407,98.4684,253676.0
2023-05-04 15:35:00,106.45,106.59,106.33,106.33,279248.0,98.4777,98.6072,98.3667,98.3667,279248.0
2023-05-04 15:40:00,106.34,106.34,106.09,106.17,155544.0,98.3759,98.3759,98.1446,98.2186,155544.0
2023-05-04 15:45:00,106.18,106.42,106.01,106.39,228683.0,98.2279,98.4499,98.0706,98.4222,228683.0
2023-05-04 15:50:00,106.38,106.38,106.06,106.09,366082.0,98.4129,98.4129,98.1169,98.1446,366082.0
2023-05-04 15:55:00,106.09,106.21,105.91,106.07,841355.0,98.1446,98.2556,97.9781,98.1261,841355.0
2023-05-05 09:30:00,108.55,108.55,107.53,108.01,546361.0,100.4204,100.4204,99.4768,99.9208,546361.0
2023-05-05 09:35:00,108.01,108.35,107.85,108.12,248969.0,99.9208,100.2354,99.7728,100.0226,248969.0
2023-05-05 09:40:00,108.12,108.58,108.11,108.46,286927.0,100.0226,100.4482,100.0134,100.3371,286927.0
2023-05-05 09:45:00,108.46,108.71,108.44,108.66,291442.0,100.3371,100.5684,100.3186,100.5222,291442.0
2023-05-05 09:50:00,108.65,108.83,108.53,108.69,252415.0,100.5129,100.6794,100.4019,100.5499,252415.0
2023-05-05 09:55:00,108.69,108.86,108.48,108.71,161905.0,100.5499,100.7072,100.3556,100.5684,161905.0
2023-05-05 10:00:00,108.7,108.85,108.37,108.63,203887.0,100.5592,100.6979,100.2539,100.4944,203887.0
2023-05-05 10:05:00,108.63,109.05,108.63,109.03,193782.0,100.4944,100.883,100.4944,100.8645,193782.0
2023-05-05 10:10:00,109.04,109.05,108.62,108.62,160966.0,100.8737,100.883,100.4852,100.4852,160966.0
2023-05-05 10:15:00,108.61,109.02,108.54,108.83,147929.0,100.4759,100.8552,100.4111,100.6794,147929.0
2023-05-05 10:20:00,108.83,108.89,108.43,108.55,136652.0,100.6794,100.7349,100.3094,100.4204,136652.0
2023-05-05 10:25:00,108.53,108.69,108.41,108.46,131478.0,100.4019,100.5499,100.2909,100.3371,131478.0
2023-05-05 10:30:00,108.46,108.59,108.21,108.32,199161.0,100.3371,100.4574,100.1059,100.2076,199161.0
2023-05-05 10:35:00,108.36,108.78,108.29,108.74,310294.0,100.2446,100.6332,100.1799,100.5962,310294.0
2023-05-05 10:40:00,108.73,108.74,108.33,108.52,108859.0,100.5869,100.5962,100.2169,100.3926,108859.0
2023-05-05 10:45:00,108.5,108.53,108.33,108.42,84192.0,100.3741,100.4019,100.2169,100.3001,84192.0
2023-05-05 10:50:00,108.41,108.63,108.35,108.42,96829.0,100.2909,100.4944,100.2354,100.3001,96829.0
2023-05-05 10:55:00,108.39,108.56,108.34,108.54,88704.0,100.2724,100.4297,100.2261,100.4111,88704.0
2023-05-05 11:00:00,108.55,108.83,108.54,108.65,205236.0,100.4204,100.6794,100.4111,100.5129,205236.0
2023-05-05 11:05:00,108.66,108.74,108.47,108.51,156918.0,100.5222,100.5962,100.3464,100.3834,156918.0
2023-05-05 11:10:00,108.52,108.52,108.35,108.5,101571.0,100.3926,100.3926,100.2354,100.3741,101571.0
2023-05-05 11:15:00,108.51,108.56,108.31,108.42,102938.0,100.3834,100.4297,100.1984,100.3001,102938.0
2023-05-05 11:20:00,108.41,108.58,108.38,108.53,104098.0,100.2909,100.4482,100.2631,100.4019,104098.0
2023-05-05 11:25:00,108.51,108.75,108.41,108.75,90349.0,100.3834,100.6054,100.2909,100.6054,90349.0
2023-05-05 11:30:00,108.74,108.85,108.55,108.84,82529.0,100.5962,100.6979,100.4204,100.6887,82529.0
2023-05-05 11:35:00,108.83,108.83,108.62,108.74,84050.0,100.6794,100.6794,100.4852,100.5962,84050.0
2023-05-05 11:40:00,108.74,108.76,108.57,108.57,85340.0,100.5962,100.6147,100.4389,100.4389,85340.0
2023-05-05 11:45:00,108.58,108.87,108.55,108.85,68619.0,100.4482,100.7164,100.4204,100.6979,68619.0
2023-05-05 11:50:00,108.83,108.94,108.78,108.84,106133.0,100.6794,100.7812,100.6332,100.6887,106133.0
2023-05-05 11:55:00,108.84,108.9,108.75,108.84,61784.0,100.6887,100.7442,100.6054,100.6887,61784.0
2023-05-05 12:00:00,108.84,108.94,108.79,108.88,175237.0,100.6887,100.7812,100.6424,100.7257,175237.0
2023-05-05 12:05:00,108.87,108.96,108.64,108.64,146555.0,100.7164,100.7997,100.5037,100.5037,146555.0
2023-05-05 12:10:00,108.65,108.88,108.65,108.79,81004.0,100.5129,100.7257,100.5129,100.6424,81004.0
2023-05-05 12:15:00,108.79,108.9,108.71,108.86,56063.0,100.6424,100.7442,100.5684,100.7072,56063.0
2023-05-05 12:20:00,108.86,108.98,108.84,108.98,42958.0,100.7072,100.8182,100.6887,100.8182,42958.0
2023-05-05 12:25:00,108.98,109.0,108.78,108.79,92343.0,100.8182,100.8367,100.6332,100.6424,92343.0
2023-05-05 12:30:00,108.8,108.92,108.78,108.87,41849.0,100.6517,100.7627,100.6332,100.7164,41849.0
2023-05-05 12:35:00,108.87,108.9,108.74,108.74,82899.0,100.7164,100.7442,100.5962,100.5962,82899.0
2023-05-05 12:40:00,108.73,108.94,108.71,108.83,42272.0,100.5869,100.7812,100.5684,100.6794,42272.0
2023-05-05 12:45:00,108.82,108.86,108.63,108.69,61994.0,100.6702,100.7072,100.4944,100.5499,61994.0
2023-05-05 12:50:00,108.7,108.85,108.68,108.78,85690.0,100.5592,100.6979,100.5407,100.6332,85690.0
2023-05-05 12:55:00,108.79,108.89,108.76,108.78,55121.0,100.6424,100.7349,100.6147,100.6332,55121.0
2023-05-05 13:00:00,108.8,108.95,108.8,108.86,54781.0,100.6517,100.7904,100.6517,100.7072,54781.0
2023-05-05 13:05:00,108.85,108.89,108.74,108.74,31052.0,100.6979,100.7349,100.5962,100.5962,31052.0
2023-05-05 13:10:00,108.75,108.87,108.74,108.83,30236.0,100.6054,100.7164,100.5962,100.6794,30236.0
2023-05-05 13:15:00,108.83,108.93,108.72,108.81,33863.0,100.6794,100.7719,100.5777,100.6609,33863.0
2023-05-05 13:20:00,108.82,108.89,108.78,108.86,41827.0,100.6702,100.7349,100.6332,100.7072,41827.0
2023-05-05 13:25:00,108.87,108.92,108.72,108.74,42801.0,100.7164,100.7627,100.5777,100.5962,42801.0
2023-05-05 13:30:00,108.75,108.75,108.59,108.65,52142.0,100.6054,100.6054,100.4574,100.5129,52142.0
2023-05-05 13:35:00,108.66,108.77,108.65,108.72,46972.0,100.5222,100.6239,100.5129,100.5777,46972.0
2023-05-05 13:40:00,108.74,108.84,108.7,108.81,46399.0,100.5962,100.6887,100.5592,100.6609,46399.0
2023-05-05 13:45:00,108.83,108.92,108.81,108.85,51882.0,100.6794,100.7627,100.6609,100.6979,51882.0
2023-05-05 13:50:00,108.86,108.93,108.8,108.92,35614.0,100.7072,100.7719,100.6517,100.7627,35614.0
2023-05-05 13:55:00,108.93,108.93,108.78,108.89,36891.0,100.7719,100.7719,100.6332,100.7349,36891.0
2023-05-05 14:00:00,108.9,108.98,108.86,108.97,48349.0,100.7442,100.8182,100.7072,100.8089,48349.0
2023-05-05 14:05:00,108.97,109.05,108.94,108.96,59919.0,100.8089,100.883,100.7812,100.7997,59919.0
2023-05-05 14:10:00,108.95,109.1,108.95,109.07,59899.0,100.7904,100.9292,100.7904,100.9015,59899.0
2023-05-05 14:15:00,109.09,109.15,108.88,108.89,88679.0,100.92,100.9755,100.7257,100.7349,88679.0
2023-05-05 14:20:00,108.87,109.0,108.86,108.98,48067.0,100.7164,100.8367,100.7072,100.8182,48067.0
2023-05-05 14:25:00,109.0,109.13,108.97,109.04,162610.0,100.8367,100.957,100.8089,100.8737,162610.0
2023-05-05 14:30:00,109.04,109.25,109.04,109.12,66127.0,100.8737,101.068,100.8737,100.9477,66127.0
2023-05-05 14:35:00,109.11,109.27,109.1,109.22,69362.0,100.9385,101.0865,100.9292,101.0402,69362.0
2023-05-05 14:40:00,109.23,109.28,109.17,109.21,75590.0,101.0495,101.0957,100.994,101.031,75590.0
2023-05-05 14:45:00,109.2,109.26,109.13,109.25,58489.0,101.0217,101.0772,100.957,101.068,58489.0
2023-05-05 14:50:00,109.25,109.39,109.25,109.37,60840.0,101.068,101.1975,101.068,101.179,60840.0
2023-05-05 14:55:00,109.37,109.43,109.24,109.26,92994.0,101.179,101.2345,101.0587,101.0772,92994.0
2023-05-05 15:00:00,109.26,109.33,109.21,109.22,84323.0,101.0772,101.142,101.031,101.0402,84323.0
2023-05-05 15:05:00,109.22,109.4,109.19,109.38,119678.0,101.0402,101.2067,101.0125,101.1882,119678.0
2023-05-05 15:10:00,109.37,109.43,109.27,109.3,147602.0,101.179,101.2345,101.0865,101.1142,147602.0
2023-05-05 15:15:00,109.31,109.31,109.1,109.14,148579.0,101.1235,101.1235,100.9292,100.9662,148579.0
2023-05-05 15:20:00,109.14,109.2,109.04,109.17,92090.0,100.9662,101.0217,100.8737,100.994,92090.0
2023-05-05 15:25:00,109.17,109.2,109.07,109.18,186181.0,100.994,101.0217,100.9015,101.0032,186181.0
2023-05-05 15:30:00,109.18,109.18,109.01,109.04,135800.0,101.0032,101.0032,100.846,100.8737,135800.0
2023-05-05 15:35:00,109.04,109.04,108.82,108.96,156416.0,100.8737,100.8737,100.6702,100.7997,156416.0
2023-05-05 15:40:00,108.97,109.14,108.94,109.0,142796.0,100.8089,100.9662,100.7812,100.8367,142796.0
2023-05-05 15:45:00,109.0,109.01,108.74,108.74,204768.0,100.8367,100.846,100.5962,100.5962,204768.0
2023-05-05 15:50:00,108.75,108.78,108.52,108.59,379875.0,100.6054,100.6332,100.3926,100.4574,379875.0
2023-05-05 15:55:00,108.6,108.75,108.57,108.72,634138.0,100.4667,100.6054,100.4389,100.5777,634138.0
2023-05-08 09:30:00,110.5,110.74,109.91,110.08,399515.0,102.2244,102.4464,101.6785,101.8358,399515.0
2023-05-08 09:35:00,110.09,110.44,110.07,110.23,153857.0,101.8451,102.1689,101.8266,101.9746,153857.0
2023-05-08 09:40:00,110.24,110.97,110.16,110.58,269052.0,101.9838,102.6592,101.9098,102.2984,269052.0
2023-05-08 09:45:00,110.59,110.59,110.22,110.25,156953.0,102.3076,102.3076,101.9653,101.9931,156953.0
2023-05-08 09:50:00,110.25,110.48,110.02,110.17,155905.0,101.9931,102.2059,101.7803,101.9191,155905.0
2023-05-08 09:55:00,110.14,110.24,109.85,109.96,118797.0,101.8913,101.9838,101.623,101.7248,118797.0
2023-05-08 10:00:00,109.95,110.09,109.71,110.07,123205.0,101.7156,101.8451,101.4935,101.8266,123205.0
2023-05-08 10:05:00,110.09,110.18,109.72,109.78,77521.0,101.8451,101.9283,101.5028,101.5583,77521.0
2023-05-08 10:10:00,109.79,109.8,109.57,109.63,79375.0,101.5675,101.5768,101.364,101.4195,79375.0
2023-05-08 10:15:00,109.64,109.88,109.55,109.85,123589.0,101.4288,101.6508,101.3455,101.623,123589.0
2023-05-08 10:20:00,109.85,109.95,109.65,109.74,76799.0,101.623,101.7156,101.438,101.5213,76799.0
2023-05-08 10:25:00,109.74,109.81,109.58,109.66,105330.0,101.5213,101.586,101.3733,101.4473,105330.0
2023-05-08 10:30:00,109.69,109.88,109.62,109.72,96601.0,101.475,101.6508,101.4103,101.5028,96601.0
2023-05-08 10:35:00,109.71,109.72,109.5,109.71,103593.0,101.4935,101.5028,101.2993,101.4935,103593.0
2023-05-08 10:40:00,109.73,109.97,109.66,109.93,80733.0,101.512,101.7341,101.4473,101.697,80733.0
2023-05-08 10:45:00,109.94,109.98,109.78,109.91,79571.0,101.7063,101.7433,101.5583,101.6785,79571.0
2023-05-08 10:50:00,109.92,109.98,109.79,109.81,84127.0,101.6878,101.7433,101.5675,101.586,84127.0
2023-05-08 10:55:00,109.83,110.0,109.78,109.82,67818.0,101.6045,101.7618,101.5583,101.5953,67818.0
2023-05-08 11:00:00,109.82,109.83,109.7,109.81,116058.0,101.5953,101.6045,101.4843,101.586,116058.0
2023-05-08 11:05:00,109.81,110.08,109.79,109.93,103879.0,101.586,101.8358,101.5675,101.697,103879.0
2023-05-08 11:10:00,109.91,110.1,109.89,110.08,178698.0,101.6785,101.8543,101.66,101.8358,178698.0
2023-05-08 11:15:00,110.08,110.39,109.97,110.18,361947.0,101.8358,102.1226,101.7341,101.9283,361947.0
2023-05-08 11:20:00,110.18,110.22,109.98,110.12,72660.0,101.9283,101.9653,101.7433,101.8728,72660.0
2023-05-08 11:25:00,110.12,110.22,110.11,110.2,48751.0,101.8728,101.9653,101.8636,101.9468,48751.0
2023-05-08 11:30:00,110.2,110.2,109.97,109.98,60762.0,101.9468,101.9468,101.7341,101.7433,60762.0
2023-05-08 11:35:00,109.98,110.08,109.9,109.93,55297.0,101.7433,101.8358,101.6693,101.697,55297.0
2023-05-08 11:40:00,109.9,109.93,109.76,109.86,54969.0,101.6693,101.697,101.5398,101.6323,54969.0
2023-05-08 11:45:00,109.87,110.03,109.86,110.0,52884.0,101.6415,101.7896,101.6323,101.7618,52884.0
2023-05-08 11:50:00,109.99,110.06,109.93,109.99,39909.0,101.7526,101.8173,101.697,101.7526,39909.0
2023-05-08 11:55:00,109.98,109.99,109.79,109.86,71699.0,101.7433,101.7526,101.5675,101.6323,71699.0
2023-05-08 12:00:00,109.85,109.93,109.72,109.73,40049.0,101.623,101.697,101.5028,101.512,40049.0
2023-05-08 12:05:00,109.73,109.77,109.64,109.67,55402.0,101.512,101.549,101.4288,101.4565,55402.0
2023-05-08 12:10:00,109.68,109.68,109.5,109.6,62167.0,101.4658,101.4658,101.2993,101.3918,62167.0
2023-05-08 12:15:00,109.58,109.74,109.53,109.72,57596.0,101.3733,101.5213,101.327,101.5028,57596.0
2023-05-08 12:20:00,109.71,109.72,109.6,109.63,34735.0,101.4935,101.5028,101.3918,101.4195,34735.0
2023-05-08 12:25:00,109.65,109.65,109.5,109.57,58218.0,101.438,101.438,101.2993,101.364,58218.0
2023-05-08 12:30:00,109.58,109.69,109.56,109.64,49091.0,101.3733,101.475,101.3548,101.4288,49091.0
2023-05-08 12:35:00,109.63,109.81,109.63,109.76,45005.0,101.4195,101.586,101.4195,101.5398,45005.0
2023-05-08 12:40:00,109.76,109.77,109.55,109.61,56952.0,101.5398,101.549,101.3455,101.401,56952.0
2023-05-08 12:45:00,109.61,109.66,109.44,109.47,81184.0,101.401,101.4473,101.2437,101.2715,81184.0
2023-05-08 12:50:00,109.47,109.59,109.4,109.56,65105.0,101.2715,101.3825,101.2067,101.3548,65105.0
2023-05-08 12:55:00,109.55,109.62,109.47,109.6,38345.0,101.3455,101.4103,101.2715,101.3918,38345.0
2023-05-08 13:00:00,109.61,109.66,109.56,109.59,27425.0,101.401,101.4473,101.3548,101.3825,27425.0
2023-05-08 13:05:00,109.6,109.69,109.55,109.67,30980.0,101.3918,101.475,101.3455,101.4565,30980.0
2023-05-08 13:10:00,109.67,109.77,109.6,109.61,48822.0,101.4565,101.549,101.3918,101.401,48822.0
2023-05-08 13:15:00,109.59,109.61,109.5,109.53,36297.0,101.3825,101.401,101.2993,101.327,36297.0
2023-05-08 13:20:00,109.52,109.68,109.51,109.67,43389.0,101.3178,101.4658,101.3085,101.4565,43389.0
2023-05-08 13:25:00,109.67,109.8,109.65,109.77,56117.0,101.4565,101.5768,101.438,101.549,56117.0
2023-05-08 13:30:00,109.77,109.83,109.74,109.8,76439.0,101.549,101.6045,101.5213,101.5768,76439.0
2023-05-08 13:35:00,109.8,109.82,109.65,109.71,38963.0,101.5768,101.5953,101.438,101.4935,38963.0
2023-05-08 13:40:00,109.7,109.75,109.61,109.74,37766.0,101.4843,101.5305,101.401,101.5213,37766.0
2023-05-08 13:45:00,109.74,109.83,109.65,109.65,55108.0,101.5213,101.6045,101.438,101.438,55108.0
2023-05-08 13:50:00,109.65,109.67,109.54,109.59,45127.0,101.438,101.4565,101.3363,101.3825,45127.0
2023-05-08 13:55:00,109.58,109.72,109.57,109.69,35809.0,101.3733,101.5028,101.364,101.475,35809.0
2023-05-08 14:00:00,109.69,109.74,109.51,109.52,111118.0,101.475,101.5213,101.3085,101.3178,111118.0
2023-05-08 14:05:00,109.54,109.59,109.17,109.28,103268.0,101.3363,101.3825,100.994,101.0957,103268.0
2023-05-08 14:10:00,109.3,109.41,109.23,109.35,59070.0,101.1142,101.216,101.0495,101.1605,59070.0
2023-05-08 14:15:00,109.33,109.38,109.21,109.38,59207.0,101.142,101.1882,101.031,101.1882,59207.0
2023-05-08 14:20:00,109.39,109.62,109.38,109.58,56995.0,101.1975,101.4103,101.1882,101.3733,56995.0
2023-05-08 14:25:00,109.56,109.56,109.39,109.43,51822.0,101.3548,101.3548,101.1975,101.2345,51822.0
2023-05-08 14:30:00,109.45,109.56,109.41,109.53,58450.0,101.253,101.3548,101.216,101.327,58450.0
2023-05-08 14:35:00,109.53,109.59,109.45,109.49,66773.0,101.327,101.3825,101.253,101.29,66773.0
2023-05-08 14:40:00,109.49,109.61,109.45,109.58,36852.0,101.29,101.401,101.253,101.3733,36852.0
2023-05-08 14:45:00,109.59,109.64,109.5,109.64,43301.0,101.3825,101.4288,101.2993,101.4288,43301.0
2023-05-08 14:50:00,109.64,109.64,109.5,109.53,46686.0,101.4288,101.4288,101.2993,101.327,46686.0
2023-05-08 14:55:00,109.53,109.7,109.51,109.67,41845.0,101.327,101.4843,101.3085,101.4565,41845.0
2023-05-08 15:00:00,109.68,109.69,109.59,109.67,58533.0,101.4658,101.475,101.3825,101.4565,58533.0
2023-05-08 15:05:00,109.66,109.69,109.54,109.55,68342.0,101.4473,101.475,101.3363,101.3455,68342.0
2023-05-08 15:10:00,109.54,109.68,109.41,109.43,82212.0,101.3363,101.4658,101.216,101.2345,82212.0
2023-05-08 15:15:00,109.43,109.46,109.28,109.35,111556.0,101.2345,101.2622,101.0957,101.1605,111556.0
2023-05-08 15:20:00,109.35,109.39,109.25,109.26,81315.0,101.1605,101.1975,101.068,101.0772,81315.0
2023-05-08 15:25:00,109.26,109.39,109.23,109.33,94326.0,101.0772,101.1975,101.0495,101.142,94326.0
2023-05-08 15:30:00,109.32,109.47,109.24,109.4,131732.0,101.1327,101.2715,101.0587,101.2067,131732.0
2023-05-08 15:35:00,109.4,109.47,109.32,109.37,74951.0,101.2067,101.2715,101.1327,101.179,74951.0
2023-05-08 15:40:00,109.37,109.44,109.34,109.38,91562.0,101.179,101.2437,101.1512,101.1882,91562.0
2023-05-08 15:45:00,109.38,109.38,109.25,109.38,118644.0,101.1882,101.1882,101.068,101.1882,118644.0
2023-05-08 15:50:00,109.38,109.39,109.13,109.17,259729.0,101.1882,101.1975,100.957,100.994,259729.0
2023-05-08 15:55:00,109.17,109.22,109.04,109.11,358879.0,100.994,101.0402,100.8737,100.9385,358879.0
2023-05-09 09:30:00,108.34,108.85,108.21,108.82,312798.0,100.2261,100.6979,100.1059,100.6702,312798.0
2023-05-09 09:35:00,108.83,109.02,108.65,108.76,133370.0,100.6794,100.8552,100.5129,100.6147,133370.0
2023-05-09 09:40:00,108.78,109.68,108.73,109.22,187334.0,100.6332,101.4658,100.5869,101.0402,187334.0
2023-05-09 09:45:00,109.24,109.47,109.08,109.37,179665.0,101.0587,101.2715,100.9107,101.179,179665.0
2023-05-09 09:50:00,109.38,109.51,109.18,109.44,166360.0,101.1882,101.3085,101.0032,101.2437,166360.0
2023-05-09 09:55:00,109.43,109.59,109.21,109.38,158481.0,101.2345,101.3825,101.031,101.1882,158481.0
2023-05-09 10:00:00,109.4,109.51,109.11,109.2,134356.0,101.2067,101.3085,100.9385,101.0217,134356.0
2023-05-09 10:05:00,109.21,109.32,109.01,109.24,124750.0,101.031,101.1327,100.846,101.0587,124750.0
2023-05-09 10:10:00,109.23,109.24,108.87,108.95,93811.0,101.0495,101.0587,100.7164,100.7904,93811.0
2023-05-09 10:15:00,108.96,109.36,108.94,109.11,139454.0,100.7997,101.1697,100.7812,100.9385,139454.0
2023-05-09 10:20:00,109.13,109.24,108.9,108.98,84247.0,100.957,101.0587,100.7442,100.8182,84247.0
2023-05-09 10:25:00,108.99,109.27,108.99,109.12,79428.0,100.8274,101.0865,100.8274,100.9477,79428.0
2023-05-09 10:30:00,109.11,109.11,108.67,108.74,88211.0,100.9385,100.9385,100.5314,100.5962,88211.0
2023-05-09 10:35:00,108.76,108.95,108.75,108.93,77188.0,100.6147,100.7904,100.6054,100.7719,77188.0
2023-05-09 10:40:00,108.91,109.27,108.9,109.27,88705.0,100.7534,101.0865,100.7442,101.0865,88705.0
2023-05-09 10:45:00,109.27,109.33,109.14,109.2,58442.0,101.0865,101.142,100.9662,101.0217,58442.0
2023-05-09 10:50:00,109.19,109.31,109.13,109.26,81127.0,101.0125,101.1235,100.957,101.0772,81127.0
2023-05-09 10:55:00,109.27,109.52,109.27,109.47,67489.0,101.0865,101.3178,101.0865,101.2715,67489.0
2023-05-09 11:00:00,109.49,109.6,109.44,109.56,84100.0,101.29,101.3918,101.2437,101.3548,84100.0
2023-05-09 11:05:00,109.56,109.73,109.52,109.61,108220.0,101.3548,101.512,101.3178,101.401,108220.0
2023-05-09 11:10:00,109.61,109.61,109.31,109.36,82355.0,101.401,101.401,101.1235,101.1697,82355.0
2023-05-09 11:15:00,109.34,109.62,109.34,109.6,64034.0,101.1512,101.4103,101.1512,101.3918,64034.0
2023-05-09 11:20:00,109.62,109.67,109.22,109.24,112232.0,101.4103,101.4565,101.0402,101.0587,112232.0
2023-05-09 11:25:00,109.27,109.41,109.07,109.15,115444.0,101.0865,101.216,100.9015,100.9755,115444.0
2023-05-09 11:30:00,109.17,109.34,109.17,109.31,91337.0,100.994,101.1512,100.994,101.1235,91337.0
2023-05-09 11:35:00,109.3,109.36,109.21,109.33,53646.0,101.1142,101.1697,101.031,101.142,53646.0
2023-05-09 11:40:00,109.34,109.42,109.23,109.27,51099.0,101.1512,101.2252,101.0495,101.0865,51099.0
2023-05-09 11:45:00,109.27,109.47,109.26,109.43,88251.0,101.0865,101.2715,101.0772,101.2345,88251.0
2023-05-09 11:50:00,109.44,109.64,109.4,109.45,74567.0,101.2437,101.4288,101.2067,101.253,74567.0
2023-05-09 11:55:00,109.45,109.49,109.35,109.42,59918.0,101.253,101.29,101.1605,101.2252,59918.0
2023-05-09 12:00:00,109.42,109.5,109.31,109.33,79525.0,101.2252,101.2993,101.1235,101.142,79525.0
2023-05-09 12:05:00,109.33,109.73,109.32,109.38,165999.0,101.142,101.512,101.1327,101.1882,165999.0
2023-05-09 12:10:00,109.37,109.41,109.19,109.2,80248.0,101.179,101.216,101.0125,101.0217,80248.0
2023-05-09 12:15:00,109.2,109.22,109.06,109.09,74264.0,101.0217,101.0402,100.8922,100.92,74264.0
2023-05-09 12:20:00,109.08,109.08,108.93,108.96,60031.0,100.9107,100.9107,100.7719,100.7997,60031.0
2023-05-09 12:25:00,108.97,109.04,108.89,108.97,53280.0,100.8089,100.8737,100.7349,100.8089,53280.0
2023-05-09 12:30:00,108.97,109.2,108.95,109.2,62778.0,100.8089,101.0217,100.7904,101.0217,62778.0
2023-05-09 12:35:00,109.2,109.23,109.08,109.11,78851.0,101.0217,101.0495,100.9107,100.9385,78851.0
2023-05-09 12:40:00,109.11,109.23,109.1,109.23,56358.0,100.9385,101.0495,100.9292,101.0495,56358.0
2023-05-09 12:45:00,109.24,109.26,109.05,109.07,47405.0,101.0587,101.0772,100.883,100.9015,47405.0
2023-05-09 12:50:00,109.08,109.24,109.08,109.23,45917.0,100.9107,101.0587,100.9107,101.0495,45917.0
2023-05-09 12:55:00,109.24,109.37,109.21,109.36,44786.0,101.0587,101.179,101.031,101.1697,44786.0
2023-05-09 13:00:00,109.36,109.42,109.3,109.31,73378.0,101.1697,101.2252,101.1142,101.1235,73378.0
2023-05-09 13:05:00,109.3,109.34,109.22,109.25,43041.0,101.1142,101.1512,101.0402,101.068,43041.0
2023-05-09 13:10:00,109.26,109.26,109.08,109.12,45559.0,101.0772,101.0772,100.9107,100.9477,45559.0
2023-05-09 13:15:00,109.12,109.29,109.1,109.26,69402.0,100.9477,101.105,100.9292,101.0772,69402.0
2023-05-09 13:20:00,109.26,109.38,109.22,109.32,37922.0,101.0772,101.1882,101.0402,101.1327,37922.0
2023-05-09 13:25:00,109.32,109.45,109.32,109.41,57690.0,101.1327,101.253,101.1327,101.216,57690.0
2023-05-09 13:30:00,109.41,109.58,109.39,109.49,122811.0,101.216,101.3733,101.1975,101.29,122811.0
2023-05-09 13:35:00,109.48,109.52,109.39,109.49,56892.0,101.2808,101.3178,101.1975,101.29,56892.0
2023-05-09 13:40:00,109.49,109.51,109.39,109.5,58836.0,101.29,101.3085,101.1975,101.2993,58836.0
2023-05-09 13:45:00,109.5,109.55,109.38,109.48,65388.0,101.2993,101.3455,101.1882,101.2808,65388.0
2023-05-09 13:50:00,109.48,109.7,109.47,109.7,78133.0,101.2808,101.4843,101.2715,101.4843,78133.0
2023-05-09 13:55:00,109.7,109.94,109.69,109.92,130446.0,101.4843,101.7063,101.475,101.6878,130446.0
2023-05-09 14:00:00,109.93,110.08,109.91,109.98,114955.0,101.697,101.8358,101.6785,101.7433,114955.0
2023-05-09 14:05:00,110.0,110.05,109.87,110.01,82236.0,101.7618,101.8081,101.6415,101.7711,82236.0
2023-05-09 14:10:00,110.01,110.09,109.98,110.09,60762.0,101.7711,101.8451,101.7433,101.8451,60762.0
2023-05-09 14:15:00,110.1,110.13,110.04,110.07,84226.0,101.8543,101.8821,101.7988,101.8266,84226.0
2023-05-09 14:20:00,110.08,110.23,109.87,109.88,112427.0,101.8358,101.9746,101.6415,101.6508,112427.0
2023-05-09 14:25:00,109.88,110.07,109.84,110.05,55656.0,101.6508,101.8266,101.6138,101.8081,55656.0
2023-05-09 14:30:00,110.06,110.12,110.04,110.09,52220.0,101.8173,101.8728,101.7988,101.8451,52220.0
2023-05-09 14:35:00,110.11,110.14,110.01,110.03,62980.0,101.8636,101.8913,101.7711,101.7896,62980.0
2023-05-09 14:40:00,110.02,110.12,110.01,110.07,45043.0,101.7803,101.8728,101.7711,101.8266,45043.0
2023-05-09 14:45:00,110.07,110.17,110.03,110.12,41084.0,101.8266,101.9191,101.7896,101.8728,41084.0
2023-05-09 14:50:00,110.13,110.14,109.82,109.87,61329.0,101.8821,101.8913,101.5953,101.6415,61329.0
2023-05-09 14:55:00,109.87,110.04,109.85,109.98,49951.0,101.6415,101.7988,101.623,101.7433,49951.0
2023-05-09 15:00:00,109.99,110.11,109.99,110.04,63837.0,101.7526,101.8636,101.7526,101.7988,63837.0
2023-05-09 15:05:00,110.04,110.09,109.96,109.98,53432.0,101.7988,101.8451,101.7248,101.7433,53432.0
2023-05-09 15:10:00,109.98,110.1,109.97,110.08,75822.0,101.7433,101.8543,101.7341,101.8358,75822.0
2023-05-09 15:15:00,110.07,110.09,109.88,109.92,60449.0,101.8266,101.8451,101.6508,101.6878,60449.0
2023-05-09 15:20:00,109.92,110.04,109.91,109.95,65460.0,101.6878,101.7988,101.6785,101.7156,65460.0
2023-05-09 15:25:00,109.95,109.98,109.91,109.96,70069.0,101.7156,101.7433,101.6785,101.7248,70069.0
2023-05-09 15:30:00,109.95,110.05,109.92,110.05,70890.0,101.7156,101.8081,101.6878,101.8081,70890.0
2023-05-09 15:35:00,110.04,110.04,109.79,109.8,57416.0,101.7988,101.7988,101.5675,101.5768,57416.0
2023-05-09 15:40:00,109.79,109.82,109.68,109.69,146673.0,101.5675,101.5953,101.4658,101.475,146673.0
2023-05-09 15:45:00,109.7,109.76,109.65,109.68,104790.0,101.4843,101.5398,101.438,101.4658,104790.0
2023-05-09 15:50:00,109.66,109.67,109.34,109.36,221893.0,101.4473,101.4565,101.1512,101.1697,221893.0
2023-05-09 15:55:00,109.36,109.36,109.11,109.16,626545.0,101.1697,101.1697,100.9385,100.9847,626545.0
2023-05-10 09:30:00,109.74,110.01,108.97,109.25,481530.0,101.5213,101.7711,100.8089,101.068,481530.0
2023-05-10 09:35:00,109.27,109.46,108.46,108.47,144023.0,101.0865,101.2622,100.3371,100.3464,144023.0
2023-05-10 09:40:00,108.47,108.54,108.1,108.16,187259.0,100.3464,100.4111,100.0041,100.0596,187259.0
2023-05-10 09:45:00,108.16,108.2,107.64,107.9,272992.0,100.0596,100.0966,99.5786,99.8191,272992.0
2023-05-10 09:50:00,107.89,108.01,107.51,107.51,128484.0,99.8098,99.9208,99.4583,99.4583,128484.0
2023-05-10 09:55:00,107.51,107.84,107.51,107.77,198387.0,99.4583,99.7636,99.4583,99.6988,198387.0
2023-05-10 10:00:00,107.77,108.2,107.74,108.09,109345.0,99.6988,100.0966,99.6711,99.9949,109345.0
2023-05-10 10:05:00,108.09,108.3,108.0,108.1,106619.0,99.9949,100.1891,99.9116,100.0041,106619.0
2023-05-10 10:10:00,108.07,108.38,108.01,108.33,128350.0,99.9763,100.2631,99.9208,100.2169,128350.0
2023-05-10 10:15:00,108.32,108.36,107.83,107.88,191419.0,100.2076,100.2446,99.7543,99.8006,191419.0
2023-05-10 10:20:00,107.88,108.21,107.87,108.16,104617.0,99.8006,100.1059,99.7913,100.0596,104617.0
2023-05-10 10:25:00,108.13,108.36,107.85,107.89,98293.0,100.0319,100.2446,99.7728,99.8098,98293.0
2023-05-10 10:30:00,107.9,108.37,107.9,108.21,143828.0,99.8191,100.2539,99.8191,100.1059,143828.0
2023-05-10 10:35:00,108.21,108.24,107.78,107.96,143609.0,100.1059,100.1336,99.7081,99.8746,143609.0
2023-05-10 10:40:00,107.95,108.05,107.73,107.79,173790.0,99.8653,99.9578,99.6618,99.7173,173790.0
2023-05-10 10:45:00,107.77,107.89,107.54,107.57,89427.0,99.6988,99.8098,99.486,99.5138,89427.0
2023-05-10 10:50:00,107.56,107.73,107.38,107.7,115756.0,99.5045,99.6618,99.338,99.6341,115756.0
2023-05-10 10:55:00,107.68,107.79,107.58,107.66,90656.0,99.6156,99.7173,99.523,99.5971,90656.0
2023-05-10 11:00:00,107.63,107.92,107.63,107.77,71586.0,99.5693,99.8376,99.5693,99.6988,71586.0
2023-05-10 11:05:00,107.77,107.92,107.7,107.89,83326.0,99.6988,99.8376,99.6341,99.8098,83326.0
2023-05-10 11:10:00,107.86,108.0,107.73,107.76,66476.0,99.7821,99.9116,99.6618,99.6896,66476.0
2023-05-10 11:15:00,107.76,108.13,107.74,108.11,124309.0,99.6896,100.0319,99.6711,100.0134,124309.0
2023-05-10 11:20:00,108.12,108.18,107.97,108.01,57525.0,100.0226,100.0781,99.8838,99.9208,57525.0
2023-05-10 11:25:00,108.01,108.09,107.87,107.91,64527.0,99.9208,99.9949,99.7913,99.8283,64527.0
2023-05-10 11:30:00,107.92,107.95,107.73,107.86,94969.0,99.8376,99.8653,99.6618,99.7821,94969.0
2023-05-10 11:35:00,107.87,107.94,107.63,107.64,67130.0,99.7913,99.8561,99.5693,99.5786,67130.0
2023-05-10 11:40:00,107.65,107.77,107.55,107.58,89272.0,99.5878,99.6988,99.4953,99.523,89272.0
2023-05-10 11:45:00,107.57,107.58,107.31,107.33,116855.0,99.5138,99.523,99.2733,99.2918,116855.0
2023-05-10 11:50:00,107.32,107.39,107.23,107.29,77436.0,99.2825,99.3473,99.1993,99.2548,77436.0
2023-05-10 11:55:00,107.29,107.36,107.17,107.26,170993.0,99.2548,99.3195,99.1438,99.227,170993.0
2023-05-10 12:00:00,107.26,107.48,107.23,107.34,105613.0,99.227,99.4305,99.1993,99.301,105613.0
2023-05-10 12:05:00,107.35,107.38,107.24,107.27,83063.0,99.3103,99.338,99.2085,99.2363,83063.0
2023-05-10 12:10:00,107.26,107.45,107.23,107.32,72847.0,99.227,99.4028,99.1993,99.2825,72847.0
2023-05-10 12:15:00,107.32,107.57,107.27,107.53,86406.0,99.2825,99.5138,99.2363,99.4768,86406.0
2023-05-10 12:20:00,107.52,107.69,107.48,107.65,92605.0,99.4675,99.6248,99.4305,99.5878,92605.0
2023-05-10 12:25:00,107.66,107.72,107.47,107.51,59599.0,99.5971,99.6526,99.4213,99.4583,59599.0
2023-05-10 12:30:00,107.52,107.66,107.46,107.46,67374.0,99.4675,99.5971,99.412,99.412,67374.0
2023-05-10 12:35:00,107.45,107.46,107.33,107.4,70740.0,99.4028,99.412,99.2918,99.3565,70740.0
2023-05-10 12:40:00,107.39,107.53,107.23,107.29,72925.0,99.3473,99.4768,99.1993,99.2548,72925.0
2023-05-10 12:45:00,107.29,107.41,107.24,107.3,85319.0,99.2548,99.3658,99.2085,99.264,85319.0
2023-05-10 12:50:00,107.3,107.49,107.28,107.44,53048.0,99.264,99.4398,99.2455,99.3935,53048.0
2023-05-10 12:55:00,107.44,107.46,107.29,107.44,41277.0,99.3935,99.412,99.2548,99.3935,41277.0
2023-05-10 13:00:00,107.45,107.47,107.32,107.39,90690.0,99.4028,99.4213,99.2825,99.3473,90690.0
2023-05-10 13:05:00,107.4,107.46,107.29,107.35,59602.0,99.3565,99.412,99.2548,99.3103,59602.0
2023-05-10 13:10:00,107.35,107.46,107.3,107.39,52421.0,99.3103,99.412,99.264,99.3473,52421.0
2023-05-10 13:15:00,107.38,107.44,107.33,107.42,39337.0,99.338,99.3935,99.2918,99.375,39337.0
2023-05-10 13:20:00,107.43,107.46,107.2,107.22,67566.0,99.3843,99.412,99.1715,99.19,67566.0
2023-05-10 13:25:00,107.21,107.21,106.8,106.86,244550.0,99.1808,99.1808,98.8015,98.857,244550.0
2023-05-10 13:30:00,106.83,107.02,106.83,106.99,75528.0,98.8292,99.005,98.8292,98.9772,75528.0
2023-05-10 13:35:00,106.99,107.07,106.73,106.75,62240.0,98.9772,99.0512,98.7367,98.7552,62240.0
2023-05-10 13:40:00,106.74,106.9,106.71,106.85,53304.0,98.746,98.894,98.7182,98.8477,53304.0
2023-05-10 13:45:00,106.84,106.91,106.81,106.85,58944.0,98.8385,98.9032,98.8107,98.8477,58944.0
2023-05-10 13:50:00,106.85,107.12,106.78,107.09,56400.0,98.8477,99.0975,98.783,99.0697,56400.0
2023-05-10 13:55:00,107.09,107.22,107.09,107.13,81808.0,99.0697,99.19,99.0697,99.1067,81808.0
2023-05-10 14:00:00,107.14,107.26,107.11,107.25,68135.0,99.116,99.227,99.0882,99.2178,68135.0
2023-05-10 14:05:00,107.26,107.38,107.25,107.33,89777.0,99.227,99.338,99.2178,99.2918,89777.0
2023-05-10 14:10:00,107.34,107.42,107.3,107.32,62043.0,99.301,99.375,99.264,99.2825,62043.0
2023-05-10 14:15:00,107.33,107.42,107.27,107.42,61662.0,99.2918,99.375,99.2363,99.375,61662.0
2023-05-10 14:20:00,107.43,107.48,107.3,107.33,80240.0,99.3843,99.4305,99.264,99.2918,80240.0
2023-05-10 14:25:00,107.33,107.6,107.3,107.56,78548.0,99.2918,99.5415,99.264,99.5045,78548.0
2023-05-10 14:30:00,107.56,107.67,107.5,107.55,51970.0,99.5045,99.6063,99.449,99.4953,51970.0
2023-05-10 14:35:00,107.55,107.65,107.52,107.63,39142.0,99.4953,99.5878,99.4675,99.5693,39142.0
2023-05-10 14:40:00,107.63,107.72,107.62,107.68,73645.0,99.5693,99.6526,99.5601,99.6156,73645.0
2023-05-10 14:45:00,107.7,107.75,107.58,107.61,82755.0,99.6341,99.6803,99.523,99.5508,82755.0
2023-05-10 14:50:00,107.62,107.7,107.53,107.6,42763.0,99.5601,99.6341,99.4768,99.5415,42763.0
2023-05-10 14:55:00,107.6,107.64,107.52,107.61,38697.0,99.5415,99.5786,99.4675,99.5508,38697.0
2023-05-10 15:00:00,107.62,107.67,107.57,107.65,36671.0,99.5601,99.6063,99.5138,99.5878,36671.0
2023-05-10 15:05:00,107.66,107.81,107.65,107.72,109818.0,99.5971,99.7358,99.5878,99.6526,109818.0
2023-05-10 15:10:00,107.7,107.72,107.61,107.62,71500.0,99.6341,99.6526,99.5508,99.5601,71500.0
2023-05-10 15:15:00,107.61,107.77,107.58,107.75,62322.0,99.5508,99.6988,99.523,99.6803,62322.0
2023-05-10 15:20:00,107.74,107.87,107.74,107.79,86218.0,99.6711,99.7913,99.6711,99.7173,86218.0
2023-05-10 15:25:00,107.79,107.98,107.78,107.86,78042.0,99.7173,99.8931,99.7081,99.7821,78042.0
2023-05-10 15:30:00,107.86,107.99,107.85,107.93,87652.0,99.7821,99.9023,99.7728,99.8468,87652.0
2023-05-10 15:35:00,107.91,108.04,107.89,108.01,112306.0,99.8283,99.9486,99.8098,99.9208,112306.0
2023-05-10 15:40:00,108.02,108.06,107.92,108.01,144836.0,99.9301,99.9671,99.8376,99.9208,144836.0
2023-05-10 15:45:00,108.0,108.12,107.92,108.06,168937.0,99.9116,100.0226,99.8376,99.9671,168937.0
2023-05-10 15:50:00,108.06,108.06,107.71,107.82,326766.0,99.9671,99.9671,99.6433,99.7451,326766.0
2023-05-10 15:55:00,107.82,107.86,107.62,107.73,537250.0,99.7451,99.7821,99.5601,99.6618,537250.0
2023-05-11 09:30:00,106.49,106.64,105.78,106.12,458858.0,98.5147,98.6534,97.8579,98.1724,458858.0
2023-05-11 09:35:00,106.12,106.58,106.04,106.21,210947.0,98.1724,98.5979,98.0984,98.2556,210947.0
2023-05-11 09:40:00,106.22,106.5,105.95,106.02,241205.0,98.2649,98.5239,98.0151,98.0799,241205.0
2023-05-11 09:45:00,106.03,106.11,105.65,105.66,205398.0,98.0891,98.1631,97.7376,97.7468,205398.0
2023-05-11 09:50:00,105.65,105.91,105.55,105.7,155032.0,97.7376,97.9781,97.6451,97.7838,155032.0
2023-05-11 09:55:00,105.72,105.89,105.63,105.79,138236.0,97.8023,97.9596,97.7191,97.8671,138236.0
2023-05-11 10:00:00,105.76,105.77,105.51,105.7,113250.0,97.8394,97.8486,97.6081,97.7838,113250.0
2023-05-11 10:05:00,105.7,105.83,105.56,105.59,84824.0,97.7838,97.9041,97.6543,97.6821,84824.0
2023-05-11 10:10:00,105.61,105.63,105.33,105.5,230803.0,97.7006,97.7191,97.4416,97.5988,230803.0
2023-05-11 10:15:00,105.5,105.65,105.31,105.57,112011.0,97.5988,97.7376,97.4231,97.6636,112011.0
2023-05-11 10:20:00,105.57,105.86,105.49,105.84,103383.0,97.6636,97.9319,97.5896,97.9134,103383.0
2023-05-11 10:25:00,105.86,106.0,105.82,105.97,137524.0,97.9319,98.0614,97.8949,98.0336,137524.0
2023-05-11 10:30:00,105.97,106.07,105.76,105.95,102120.0,98.0336,98.1261,97.8394,98.0151,102120.0
2023-05-11 10:35:00,105.96,106.08,105.91,106.04,118797.0,98.0244,98.1354,97.9781,98.0984,118797.0
2023-05-11 10:40:00,106.07,106.2,105.97,106.08,89636.0,98.1261,98.2464,98.0336,98.1354,89636.0
2023-05-11 10:45:00,106.07,106.31,106.02,106.25,162225.0,98.1261,98.3482,98.0799,98.2927,162225.0
2023-05-11 10:50:00,106.25,106.46,106.15,106.45,125347.0,98.2927,98.4869,98.2001,98.4777,125347.0
2023-05-11 10:55:00,106.45,106.54,106.31,106.38,253741.0,98.4777,98.5609,98.3482,98.4129,253741.0
2023-05-11 11:00:00,106.36,106.51,106.32,106.48,123563.0,98.3944,98.5332,98.3574,98.5054,123563.0
2023-05-11 11:05:00,106.48,106.67,106.45,106.62,165555.0,98.5054,98.6812,98.4777,98.6349,165555.0
2023-05-11 11:10:00,106.62,106.8,106.61,106.74,94067.0,98.6349,98.8015,98.6257,98.746,94067.0
2023-05-11 11:15:00,106.74,106.82,106.63,106.68,120340.0,98.746,98.82,98.6442,98.6905,120340.0
2023-05-11 11:20:00,106.66,106.74,106.53,106.56,146336.0,98.6719,98.746,98.5517,98.5794,146336.0
2023-05-11 11:25:00,106.57,106.57,106.31,106.34,75402.0,98.5887,98.5887,98.3482,98.3759,75402.0
2023-05-11 11:30:00,106.34,106.55,106.31,106.39,95591.0,98.3759,98.5702,98.3482,98.4222,95591.0
2023-05-11 11:35:00,106.39,106.47,106.27,106.28,62764.0,98.4222,98.4962,98.3112,98.3204,62764.0
2023-05-11 11:40:00,106.28,106.56,106.26,106.49,92148.0,98.3204,98.5794,98.3019,98.5147,92148.0
2023-05-11 11:45:00,106.48,106.52,106.35,106.38,65078.0,98.5054,98.5424,98.3852,98.4129,65078.0
2023-05-11 11:50:00,106.38,106.41,106.12,106.15,78168.0,98.4129,98.4407,98.1724,98.2001,78168.0
2023-05-11 11:55:00,106.14,106.17,105.94,105.94,93797.0,98.1909,98.2186,98.0059,98.0059,93797.0
2023-05-11 12:00:00,105.95,106.03,105.67,105.75,166818.0,98.0151,98.0891,97.7561,97.8301,166818.0
2023-05-11 12:05:00,105.75,105.83,105.62,105.63,171056.0,97.8301,97.9041,97.7098,97.7191,171056.0
2023-05-11 12:10:00,105.63,105.69,105.53,105.58,124659.0,97.7191,97.7746,97.6266,97.6728,124659.0
2023-05-11 12:15:00,105.57,105.58,105.42,105.54,181031.0,97.6636,97.6728,97.5248,97.6358,181031.0
2023-05-11 12:20:00,105.54,105.8,105.48,105.79,170951.0,97.6358,97.8764,97.5803,97.8671,170951.0
2023-05-11 12:25:00,105.8,105.87,105.61,105.82,142572.0,97.8764,97.9411,97.7006,97.8949,142572.0
2023-05-11 12:30:00,105.83,106.09,105.78,106.07,131509.0,97.9041,98.1446,97.8579,98.1261,131509.0
2023-05-11 12:35:00,106.08,106.14,106.05,106.06,77387.0,98.1354,98.1909,98.1076,98.1169,77387.0
2023-05-11 12:40:00,106.04,106.04,105.77,105.82,92883.0,98.0984,98.0984,97.8486,97.8949,92883.0
2023-05-11 12:45:00,105.82,105.87,105.72,105.72,64773.0,97.8949,97.9411,97.8023,97.8023,64773.0
2023-05-11 12:50:00,105.72,105.8,105.62,105.67,69798.0,97.8023,97.8764,97.7098,97.7561,69798.0
2023-05-11 12:55:00,105.67,105.76,105.65,105.75,73435.0,97.7561,97.8394,97.7376,97.8301,73435.0
2023-05-11 13:00:00,105.75,105.85,105.68,105.81,103453.0,97.8301,97.9226,97.7653,97.8856,103453.0
2023-05-11 13:05:00,105.8,105.87,105.66,105.71,68372.0,97.8764,97.9411,97.7468,97.7931,68372.0
2023-05-11 13:10:00,105.7,105.74,105.62,105.67,59387.0,97.7838,97.8208,97.7098,97.7561,59387.0
2023-05-11 13:15:00,105.67,105.86,105.67,105.84,96076.0,97.7561,97.9319,97.7561,97.9134,96076.0
2023-05-11 13:20:00,105.84,105.87,105.42,105.43,114624.0,97.9134,97.9411,97.5248,97.5341,114624.0
2023-05-11 13:25:00,105.43,105.6,105.43,105.6,115788.0,97.5341,97.6913,97.5341,97.6913,115788.0
2023-05-11 13:30:00,105.6,105.6,105.47,105.52,75943.0,97.6913,97.6913,97.5711,97.6173,75943.0
2023-05-11 13:35:00,105.52,105.63,105.5,105.62,69429.0,97.6173,97.7191,97.5988,97.7098,69429.0
2023-05-11 13:40:00,105.63,105.64,105.52,105.54,143645.0,97.7191,97.7283,97.6173,97.6358,143645.0
2023-05-11 13:45:00,105.54,105.54,105.15,105.15,176594.0,97.6358,97.6358,97.275,97.275,176594.0
2023-05-11 13:50:00,105.15,105.24,105.08,105.22,130480.0,97.275,97.3583,97.2103,97.3398,130480.0
2023-05-11 13:55:00,105.21,105.29,105.09,105.22,124055.0,97.3305,97.4046,97.2195,97.3398,124055.0
2023-05-11 14:00:00,105.21,105.24,105.05,105.21,109939.0,97.3305,97.3583,97.1825,97.3305,109939.0
2023-05-11 14:05:00,105.22,105.3,105.19,105.23,75562.0,97.3398,97.4138,97.312,97.349,75562.0
2023-05-11 14:10:00,105.24,105.27,105.14,105.26,89082.0,97.3583,97.386,97.2658,97.3768,89082.0
2023-05-11 14:15:00,105.27,105.28,105.11,105.14,80375.0,97.386,97.3953,97.238,97.2658,80375.0
2023-05-11 14:20:00,105.14,105.23,104.93,105.22,296924.0,97.2658,97.349,97.0715,97.3398,296924.0
2023-05-11 14:25:00,105.23,105.36,105.23,105.25,78653.0,97.349,97.4693,97.349,97.3675,78653.0
2023-05-11 14:30:00,105.25,105.4,105.21,105.39,87507.0,97.3675,97.5063,97.3305,97.4971,87507.0
2023-05-11 14:35:00,105.4,105.61,105.36,105.59,150807.0,97.5063,97.7006,97.4693,97.6821,150807.0
2023-05-11 14:40:00,105.59,105.74,105.53,105.63,175735.0,97.6821,97.8208,97.6266,97.7191,175735.0
2023-05-11 14:45:00,105.64,105.66,105.54,105.62,72667.0,97.7283,97.7468,97.6358,97.7098,72667.0
2023-05-11 14:50:00,105.62,105.62,105.43,105.5,87119.0,97.7098,97.7098,97.5341,97.5988,87119.0
2023-05-11 14:55:00,105.5,105.61,105.49,105.54,96116.0,97.5988,97.7006,97.5896,97.6358,96116.0
2023-05-11 15:00:00,105.54,105.54,105.45,105.52,81990.0,97.6358,97.6358,97.5526,97.6173,81990.0
2023-05-11 15:05:00,105.52,105.58,105.4,105.57,107347.0,97.6173,97.6728,97.5063,97.6636,107347.0
2023-05-11 15:10:00,105.57,105.59,105.45,105.46,87596.0,97.6636,97.6821,97.5526,97.5618,87596.0
2023-05-11 15:15:00,105.46,105.46,105.25,105.28,130048.0,97.5618,97.5618,97.3675,97.3953,130048.0
2023-05-11 15:20:00,105.28,105.64,105.24,105.58,157820.0,97.3953,97.7283,97.3583,97.6728,157820.0
2023-05-11 15:25:00,105.57,105.69,105.49,105.56,324820.0,97.6636,97.7746,97.5896,97.6543,324820.0
2023-05-11 15:30:00,105.55,105.59,105.44,105.56,270249.0,97.6451,97.6821,97.5433,97.6543,270249.0
2023-05-11 15:35:00,105.56,105.62,105.5,105.52,171818.0,97.6543,97.7098,97.5988,97.6173,171818.0
2023-05-11 15:40:00,105.53,105.57,105.35,105.46,217014.0,97.6266,97.6636,97.4601,97.5618,217014.0
2023-05-11 15:45:00,105.47,105.66,105.38,105.59,293204.0,97.5711,97.7468,97.4878,97.6821,293204.0
2023-05-11 15:50:00,105.58,105.61,105.46,105.5,351285.0,97.6728,97.7006,97.5618,97.5988,351285.0
2023-05-11 15:55:00,105.5,105.83,105.5,105.78,709396.0,97.5988,97.9041,97.5988,97.8579,709396.0
2023-05-12 09:30:00,106.31,107.01,106.3,106.63,450741.0,98.3482,98.9957,98.3389,98.6442,450741.0
2023-05-12 09:35:00,106.64,106.85,106.49,106.5,147924.0,98.6534,98.8477,98.5147,98.5239,147924.0
2023-05-12 09:40:00,106.5,106.67,106.36,106.6,164134.0,98.5239,98.6812,98.3944,98.6164,164134.0
2023-05-12 09:45:00,106.61,106.69,106.22,106.33,188412.0,98.6257,98.6997,98.2649,98.3667,188412.0
2023-05-12 09:50:00,106.34,106.53,106.23,106.45,204116.0,98.3759,98.5517,98.2742,98.4777,204116.0
2023-05-12 09:55:00,106.45,106.71,106.45,106.58,153909.0,98.4777,98.7182,98.4777,98.5979,153909.0
2023-05-12 10:00:00,106.6,106.74,106.31,106.39,133674.0,98.6164,98.746,98.3482,98.4222,133674.0
2023-05-12 10:05:00,106.39,106.5,106.27,106.41,121155.0,98.4222,98.5239,98.3112,98.4407,121155.0
2023-05-12 10:10:00,106.36,106.54,106.31,106.48,152993.0,98.3944,98.5609,98.3482,98.5054,152993.0
2023-05-12 10:15:00,106.48,106.53,106.26,106.52,88374.0,98.5054,98.5517,98.3019,98.5424,88374.0
2023-05-12 10:20:00,106.52,106.55,106.26,106.32,84121.0,98.5424,98.5702,98.3019,98.3574,84121.0
2023-05-12 10:25:00,106.34,106.36,106.1,106.19,85622.0,98.3759,98.3944,98.1539,98.2371,85622.0
2023-05-12 10:30:00,106.19,106.36,106.13,106.32,101600.0,98.2371,98.3944,98.1816,98.3574,101600.0
2023-05-12 10:35:00,106.31,106.38,106.04,106.17,100355.0,98.3482,98.4129,98.0984,98.2186,100355.0
2023-05-12 10:40:00,106.17,106.33,106.0,106.2,154293.0,98.2186,98.3667,98.0614,98.2464,154293.0
2023-05-12 10:45:00,106.2,106.25,105.94,106.0,122782.0,98.2464,98.2927,98.0059,98.0614,122782.0
2023-05-12 10:50:00,106.0,106.08,105.9,106.08,117098.0,98.0614,98.1354,97.9689,98.1354,117098.0
2023-05-12 10:55:00,106.1,106.49,106.1,106.46,92298.0,98.1539,98.5147,98.1539,98.4869,92298.0
2023-05-12 11:00:00,106.47,106.56,106.26,106.36,103733.0,98.4962,98.5794,98.3019,98.3944,103733.0
2023-05-12 11:05:00,106.34,106.37,106.14,106.17,293944.0,98.3759,98.4037,98.1909,98.2186,293944.0
2023-05-12 11:10:00,106.16,106.34,106.06,106.34,109871.0,98.2094,98.3759,98.1169,98.3759,109871.0
2023-05-12 11:15:00,106.34,106.36,106.09,106.11,121634.0,98.3759,98.3944,98.1446,98.1631,121634.0
2023-05-12 11:20:00,106.1,106.35,106.07,106.24,108328.0,98.1539,98.3852,98.1261,98.2834,108328.0
2023-05-12 11:25:00,106.25,106.29,106.08,106.14,79375.0,98.2927,98.3297,98.1354,98.1909,79375.0
2023-05-12 11:30:00,106.13,106.17,106.03,106.13,79722.0,98.1816,98.2186,98.0891,98.1816,79722.0
2023-05-12 11:35:00,106.15,106.26,105.96,105.97,91078.0,98.2001,98.3019,98.0244,98.0336,91078.0
2023-05-12 11:40:00,105.95,106.19,105.91,106.16,83814.0,98.0151,98.2371,97.9781,98.2094,83814.0
2023-05-12 11:45:00,106.14,106.2,105.95,106.05,61458.0,98.1909,98.2464,98.0151,98.1076,61458.0
2023-05-12 11:50:00,106.07,106.09,105.99,106.02,66398.0,98.1261,98.1446,98.0521,98.0799,66398.0
2023-05-12 11:55:00,106.01,106.1,105.92,105.98,88070.0,98.0706,98.1539,97.9874,98.0429,88070.0
2023-05-12 12:00:00,105.99,106.1,105.86,105.88,105582.0,98.0521,98.1539,97.9319,97.9504,105582.0
2023-05-12 12:05:00,105.88,106.03,105.84,106.02,79653.0,97.9504,98.0891,97.9134,98.0799,79653.0
2023-05-12 12:10:00,106.02,106.02,105.75,105.78,95253.0,98.0799,98.0799,97.8301,97.8579,95253.0
2023-05-12 12:15:00,105.78,105.85,105.57,105.7,82775.0,97.8579,97.9226,97.6636,97.7838,82775.0
2023-05-12 12:20:00,105.71,105.77,105.49,105.52,81756.0,97.7931,97.8486,97.5896,97.6173,81756.0
2023-05-12 12:25:00,105.52,105.54,105.43,105.44,48110.0,97.6173,97.6358,97.5341,97.5433,48110.0
2023-05-12 12:30:00,105.43,105.54,105.39,105.49,73356.0,97.5341,97.6358,97.4971,97.5896,73356.0
2023-05-12 12:35:00,105.5,105.73,105.44,105.73,80626.0,97.5988,97.8116,97.5433,97.8116,80626.0
2023-05-12 12:40:00,105.72,105.72,105.33,105.34,97098.0,97.8023,97.8023,97.4416,97.4508,97098.0
2023-05-12 12:45:00,105.35,105.49,105.27,105.43,51309.0,97.4601,97.5896,97.386,97.5341,51309.0
2023-05-12 12:50:00,105.44,105.54,105.43,105.46,34621.0,97.5433,97.6358,97.5341,97.5618,34621.0
2023-05-12 12:55:00,105.46,105.5,105.32,105.36,77445.0,97.5618,97.5988,97.4323,97.4693,77445.0
2023-05-12 13:00:00,105.34,105.36,105.26,105.34,48024.0,97.4508,97.4693,97.3768,97.4508,48024.0
2023-05-12 13:05:00,105.34,105.41,105.28,105.34,103280.0,97.4508,97.5156,97.3953,97.4508,103280.0
2023-05-12 13:10:00,105.34,105.35,105.2,105.22,65416.0,97.4508,97.4601,97.3213,97.3398,65416.0
2023-05-12 13:15:00,105.21,105.33,105.15,105.29,74506.0,97.3305,97.4416,97.275,97.4046,74506.0
2023-05-12 13:20:00,105.27,105.47,105.27,105.43,66008.0,97.386,97.5711,97.386,97.5341,66008.0
2023-05-12 13:25:00,105.45,105.45,105.29,105.3,58636.0,97.5526,97.5526,97.4046,97.4138,58636.0
2023-05-12 13:30:00,105.28,105.36,105.16,105.18,82766.0,97.3953,97.4693,97.2843,97.3028,82766.0
2023-05-12 13:35:00,105.17,105.25,105.09,105.17,61088.0,97.2935,97.3675,97.2195,97.2935,61088.0
2023-05-12 13:40:00,105.16,105.26,105.13,105.22,32283.0,97.2843,97.3768,97.2565,97.3398,32283.0
2023-05-12 13:45:00,105.21,105.23,105.1,105.14,41468.0,97.3305,97.349,97.2288,97.2658,41468.0
2023-05-12 13:50:00,105.14,105.16,104.97,104.99,129001.0,97.2658,97.2843,97.1085,97.127,129001.0
2023-05-12 13:55:00,105.0,105.05,104.97,105.04,75161.0,97.1363,97.1825,97.1085,97.1733,75161.0
2023-05-12 14:00:00,105.02,105.03,104.94,104.94,62081.0,97.1548,97.164,97.0808,97.0808,62081.0
2023-05-12 14:05:00,104.93,105.0,104.92,104.92,54584.0,97.0715,97.1363,97.0623,97.0623,54584.0
2023-05-12 14:10:00,104.92,105.0,104.79,104.84,109992.0,97.0623,97.1363,96.942,96.9883,109992.0
2023-05-12 14:15:00,104.85,104.9,104.77,104.84,50727.0,96.9975,97.0438,96.9235,96.9883,50727.0
2023-05-12 14:20:00,104.85,105.11,104.83,105.1,71092.0,96.9975,97.238,96.979,97.2288,71092.0
2023-05-12 14:25:00,105.1,105.19,105.07,105.13,99996.0,97.2288,97.312,97.201,97.2565,99996.0
2023-05-12 14:30:00,105.12,105.2,105.1,105.14,68526.0,97.2473,97.3213,97.2288,97.2658,68526.0
2023-05-12 14:35:00,105.15,105.18,105.09,105.12,43437.0,97.275,97.3028,97.2195,97.2473,43437.0
2023-05-12 14:40:00,105.11,105.25,105.04,105.17,51606.0,97.238,97.3675,97.1733,97.2935,51606.0
2023-05-12 14:45:00,105.18,105.28,105.18,105.24,51197.0,97.3028,97.3953,97.3028,97.3583,51197.0
2023-05-12 14:50:00,105.24,105.35,105.23,105.31,59307.0,97.3583,97.4601,97.349,97.4231,59307.0
2023-05-12 14:55:00,105.32,105.33,105.23,105.29,77497.0,97.4323,97.4416,97.349,97.4046,77497.0
2023-05-12 15:00:00,105.29,105.3,105.15,105.23,49411.0,97.4046,97.4138,97.275,97.349,49411.0
2023-05-12 15:05:00,105.23,105.44,105.22,105.43,67537.0,97.349,97.5433,97.3398,97.5341,67537.0
2023-05-12 15:10:00,105.43,105.46,105.25,105.27,89708.0,97.5341,97.5618,97.3675,97.386,89708.0
2023-05-12 15:15:00,105.28,105.43,105.24,105.41,86684.0,97.3953,97.5341,97.3583,97.5156,86684.0
2023-05-12 15:20:00,105.41,105.47,105.32,105.44,62848.0,97.5156,97.5711,97.4323,97.5433,62848.0
2023-05-12 15:25:00,105.44,105.52,105.38,105.4,79488.0,97.5433,97.6173,97.4878,97.5063,79488.0
2023-05-12 15:30:00,105.4,105.47,105.35,105.47,79115.0,97.5063,97.5711,97.4601,97.5711,79115.0
2023-05-12 15:35:00,105.47,105.56,105.44,105.48,106746.0,97.5711,97.6543,97.5433,97.5803,106746.0
2023-05-12 15:40:00,105.5,105.5,105.39,105.4,84435.0,97.5988,97.5988,97.4971,97.5063,84435.0
2023-05-12 15:45:00,105.4,105.5,105.36,105.48,162348.0,97.5063,97.5988,97.4693,97.5803,162348.0
2023-05-12 15:50:00,105.48,105.7,105.42,105.69,232474.0,97.5803,97.7838,97.5248,97.7746,232474.0
2023-05-12 15:55:00,105.69,105.86,105.66,105.79,745844.0,97.7746,97.9319,97.7468,97.8671,745844.0
2023-05-15 09:30:00,105.51,105.83,105.08,105.08,368353.0,98.4534,98.752,98.0522,98.0522,368353.0
2023-05-15 09:35:00,105.15,105.36,105.07,105.23,172189.0,98.1175,98.3135,98.0429,98.1922,172189.0
2023-05-15 09:40:00,105.24,105.27,104.91,104.92,190560.0,98.2015,98.2295,97.8936,97.9029,190560.0
2023-05-15 09:45:00,104.92,105.03,104.8,104.82,158869.0,97.9029,98.0056,97.7909,97.8096,158869.0
2023-05-15 09:50:00,104.83,105.32,104.81,105.14,178479.0,97.8189,98.2762,97.8003,98.1082,178479.0
2023-05-15 09:55:00,105.15,105.45,105.09,105.15,145782.0,98.1175,98.3975,98.0615,98.1175,145782.0
2023-05-15 10:00:00,105.12,105.2,104.95,105.03,142660.0,98.0895,98.1642,97.9309,98.0056,142660.0
2023-05-15 10:05:00,105.02,105.11,104.84,104.85,130744.0,97.9962,98.0802,97.8283,97.8376,130744.0
2023-05-15 10:10:00,104.84,104.97,104.73,104.77,137068.0,97.8283,97.9496,97.7256,97.7629,137068.0
2023-05-15 10:15:00,104.78,104.88,104.69,104.75,95084.0,97.7723,97.8656,97.6883,97.7443,95084.0
2023-05-15 10:20:00,104.76,105.21,104.76,105.21,160251.0,97.7536,98.1735,97.7536,98.1735,160251.0
2023-05-15 10:25:00,105.21,105.46,105.19,105.38,113979.0,98.1735,98.4068,98.1548,98.3321,113979.0
2023-05-15 10:30:00,105.38,105.51,105.32,105.47,103125.0,98.3321,98.4534,98.2762,98.4161,103125.0
2023-05-15 10:35:00,105.46,105.6,105.29,105.44,155181.0,98.4068,98.5374,98.2482,98.3881,155181.0
2023-05-15 10:40:00,105.47,105.66,105.47,105.61,145377.0,98.4161,98.5934,98.4161,98.5468,145377.0
2023-05-15 10:45:00,105.62,105.7,105.57,105.62,97487.0,98.5561,98.6307,98.5094,98.5561,97487.0
2023-05-15 10:50:00,105.61,105.65,105.46,105.6,102401.0,98.5468,98.5841,98.4068,98.5374,102401.0
2023-05-15 10:55:00,105.6,105.67,105.48,105.49,113227.0,98.5374,98.6027,98.4255,98.4348,113227.0
2023-05-15 11:00:00,105.49,105.59,105.42,105.49,92643.0,98.4348,98.5281,98.3695,98.4348,92643.0
2023-05-15 11:05:00,105.49,105.63,105.47,105.52,83137.0,98.4348,98.5654,98.4161,98.4628,83137.0
2023-05-15 11:10:00,105.51,105.66,105.5,105.55,72922.0,98.4534,98.5934,98.4441,98.4908,72922.0
2023-05-15 11:15:00,105.56,105.67,105.53,105.57,61124.0,98.5001,98.6027,98.4721,98.5094,61124.0
2023-05-15 11:20:00,105.57,105.61,105.36,105.61,61672.0,98.5094,98.5468,98.3135,98.5468,61672.0
2023-05-15 11:25:00,105.62,105.65,105.48,105.48,51185.0,98.5561,98.5841,98.4255,98.4255,51185.0
2023-05-15 11:30:00,105.46,105.64,105.45,105.6,69350.0,98.4068,98.5748,98.3975,98.5374,69350.0
2023-05-15 11:35:00,105.6,105.76,105.55,105.73,111763.0,98.5374,98.6867,98.4908,98.6587,111763.0
2023-05-15 11:40:00,105.72,105.73,105.46,105.53,83764.0,98.6494,98.6587,98.4068,98.4721,83764.0
2023-05-15 11:45:00,105.53,105.76,105.49,105.76,73804.0,98.4721,98.6867,98.4348,98.6867,73804.0
2023-05-15 11:50:00,105.78,105.78,105.51,105.6,130559.0,98.7054,98.7054,98.4534,98.5374,130559.0
2023-05-15 11:55:00,105.58,105.61,105.46,105.47,71669.0,98.5188,98.5468,98.4068,98.4161,71669.0
2023-05-15 12:00:00,105.46,105.48,105.26,105.36,125590.0,98.4068,98.4255,98.2202,98.3135,125590.0
2023-05-15 12:05:00,105.36,105.5,105.36,105.37,66944.0,98.3135,98.4441,98.3135,98.3228,66944.0
2023-05-15 12:10:00,105.38,105.44,105.32,105.35,42975.0,98.3321,98.3881,98.2762,98.3041,42975.0
2023-05-15 12:15:00,105.35,105.45,105.31,105.45,50278.0,98.3041,98.3975,98.2668,98.3975,50278.0
2023-05-15 12:20:00,105.44,105.51,105.32,105.34,53889.0,98.3881,98.4534,98.2762,98.2948,53889.0
2023-05-15 12:25:00,105.34,105.49,105.33,105.47,59472.0,98.2948,98.4348,98.2855,98.4161,59472.0
2023-05-15 12:30:00,105.46,105.65,105.44,105.57,112788.0,98.4068,98.5841,98.3881,98.5094,112788.0
2023-05-15 12:35:00,105.58,105.81,105.52,105.75,124173.0,98.5188,98.7334,98.4628,98.6774,124173.0
2023-05-15 12:40:00,105.75,105.77,105.6,105.67,86964.0,98.6774,98.6961,98.5374,98.6027,86964.0
2023-05-15 12:45:00,105.67,105.88,105.66,105.87,91422.0,98.6027,98.7987,98.5934,98.7894,91422.0
2023-05-15 12:50:00,105.88,105.89,105.79,105.82,92794.0,98.7987,98.808,98.7147,98.7427,92794.0
2023-05-15 12:55:00,105.83,105.93,105.8,105.82,82498.0,98.752,98.8454,98.7241,98.7427,82498.0
2023-05-15 13:00:00,105.81,105.81,105.62,105.72,110590.0,98.7334,98.7334,98.5561,98.6494,110590.0
2023-05-15 13:05:00,105.72,105.77,105.67,105.67,43749.0,98.6494,98.6961,98.6027,98.6027,43749.0
2023-05-15 13:10:00,105.67,105.82,105.67,105.71,37253.0,98.6027,98.7427,98.6027,98.6401,37253.0
2023-05-15 13:15:00,105.75,105.86,105.73,105.8,38117.0,98.6774,98.78,98.6587,98.7241,38117.0
2023-05-15 13:20:00,105.79,105.79,105.53,105.55,43138.0,98.7147,98.7147,98.4721,98.4908,43138.0
2023-05-15 13:25:00,105.58,105.61,105.35,105.36,104279.0,98.5188,98.5468,98.3041,98.3135,104279.0
2023-05-15 13:30:00,105.36,105.41,105.29,105.38,53442.0,98.3135,98.3601,98.2482,98.3321,53442.0
2023-05-15 13:35:00,105.37,105.44,105.36,105.42,36959.0,98.3228,98.3881,98.3135,98.3695,36959.0
2023-05-15 13:40:00,105.42,105.42,105.27,105.31,67670.0,98.3695,98.3695,98.2295,98.2668,67670.0
2023-05-15 13:45:00,105.32,105.43,105.3,105.42,37623.0,98.2762,98.3788,98.2575,98.3695,37623.0
2023-05-15 13:50:00,105.42,105.45,105.36,105.36,71843.0,98.3695,98.3975,98.3135,98.3135,71843.0
2023-05-15 13:55:00,105.35,105.37,105.28,105.31,52816.0,98.3041,98.3228,98.2388,98.2668,52816.0
2023-05-15 14:00:00,105.33,105.36,105.19,105.25,100002.0,98.2855,98.3135,98.1548,98.2108,100002.0
2023-05-15 14:05:00,105.25,105.34,105.21,105.25,66745.0,98.2108,98.2948,98.1735,98.2108,66745.0
2023-05-15 14:10:00,105.26,105.31,105.16,105.17,35317.0,98.2202,98.2668,98.1269,98.1362,35317.0
2023-05-15 14:15:00,105.16,105.2,105.1,105.18,73091.0,98.1269,98.1642,98.0709,98.1455,73091.0
2023-05-15 14:20:00,105.19,105.24,105.07,105.08,45406.0,98.1548,98.2015,98.0429,98.0522,45406.0
2023-05-15 14:25:00,105.08,105.19,105.08,105.16,34941.0,98.0522,98.1548,98.0522,98.1269,34941.0
2023-05-15 14:30:00,105.16,105.27,105.15,105.21,79519.0,98.1269,98.2295,98.1175,98.1735,79519.0
2023-05-15 14:35:00,105.23,105.3,105.19,105.21,51046.0,98.1922,98.2575,98.1548,98.1735,51046.0
2023-05-15 14:40:00,105.2,105.25,105.17,105.22,54925.0,98.1642,98.2108,98.1362,98.1828,54925.0
2023-05-15 14:45:00,105.19,105.27,105.13,105.16,81084.0,98.1548,98.2295,98.0989,98.1269,81084.0
2023-05-15 14:50:00,105.17,105.26,105.16,105.22,65043.0,98.1362,98.2202,98.1269,98.1828,65043.0
2023-05-15 14:55:00,105.23,105.25,105.14,105.21,47641.0,98.1922,98.2108,98.1082,98.1735,47641.0
2023-05-15 15:00:00,105.22,105.29,105.15,105.18,58974.0,98.1828,98.2482,98.1175,98.1455,58974.0
2023-05-15 15:05:00,105.19,105.24,105.16,105.19,58237.0,98.1548,98.2015,98.1269,98.1548,58237.0
2023-05-15 15:10:00,105.18,105.27,105.17,105.24,55818.0,98.1455,98.2295,98.1362,98.2015,55818.0
2023-05-15 15:15:00,105.23,105.27,105.13,105.23,58228.0,98.1922,98.2295,98.0989,98.1922,58228.0
2023-05-15 15:20:00,105.23,105.25,105.14,105.18,52545.0,98.1922,98.2108,98.1082,98.1455,52545.0
2023-05-15 15:25:00,105.18,105.21,105.03,105.07,94566.0,98.1455,98.1735,98.0056,98.0429,94566.0
2023-05-15 15:30:00,105.05,105.17,105.04,105.1,95282.0,98.0242,98.1362,98.0149,98.0709,95282.0
2023-05-15 15:35:00,105.09,105.13,104.97,105.01,151789.0,98.0615,98.0989,97.9496,97.9869,151789.0
2023-05-15 15:40:00,105.01,105.02,104.82,104.84,290702.0,97.9869,97.9962,97.8096,97.8283,290702.0
2023-05-15 15:45:00,104.84,104.88,104.73,104.81,277836.0,97.8283,97.8656,97.7256,97.8003,277836.0
2023-05-15 15:50:00,104.79,104.91,104.58,104.74,512758.0,97.7816,97.8936,97.5856,97.7349,512758.0
2023-05-15 15:55:00,104.76,105.09,104.72,105.08,865997.0,97.7536,98.0615,97.7163,98.0522,865997.0
2023-05-16 09:30:00,104.63,104.77,104.06,104.49,308688.0,97.6323,97.7629,97.1004,97.5017,308688.0
2023-05-16 09:35:00,104.52,104.81,104.28,104.39,285763.0,97.5297,97.8003,97.3057,97.4084,285763.0
2023-05-16 09:40:00,104.38,104.64,104.28,104.46,272553.0,97.399,97.6416,97.3057,97.4737,272553.0
2023-05-16 09:45:00,104.48,104.54,104.11,104.12,226695.0,97.4923,97.5483,97.1471,97.1564,226695.0
2023-05-16 09:50:00,104.12,104.15,103.77,103.79,330488.0,97.1564,97.1844,96.8298,96.8485,330488.0
2023-05-16 09:55:00,103.79,103.88,103.53,103.63,337612.0,96.8485,96.9325,96.6059,96.6992,337612.0
2023-05-16 10:00:00,103.65,103.78,103.58,103.69,159594.0,96.7178,96.8392,96.6525,96.7552,159594.0
2023-05-16 10:05:00,103.7,103.72,103.31,103.37,267141.0,96.7645,96.7832,96.4006,96.4566,267141.0
2023-05-16 10:10:00,103.37,103.39,103.11,103.21,278695.0,96.4566,96.4752,96.214,96.3073,278695.0
2023-05-16 10:15:00,103.21,103.36,103.16,103.23,147345.0,96.3073,96.4472,96.2606,96.3259,147345.0
2023-05-16 10:20:00,103.24,103.4,103.09,103.14,163488.0,96.3353,96.4846,96.1953,96.242,163488.0
2023-05-16 10:25:00,103.14,103.21,103.03,103.18,152642.0,96.242,96.3073,96.1393,96.2793,152642.0
2023-05-16 10:30:00,103.18,103.25,102.92,102.98,232790.0,96.2793,96.3446,96.0367,96.0927,232790.0
2023-05-16 10:35:00,102.97,103.03,102.77,102.95,253048.0,96.0833,96.1393,95.8967,96.0647,253048.0
2023-05-16 10:40:00,102.96,103.01,102.82,102.94,85694.0,96.074,96.1206,95.9434,96.0553,85694.0
2023-05-16 10:45:00,102.93,102.95,102.79,102.79,109044.0,96.046,96.0647,95.9154,95.9154,109044.0
2023-05-16 10:50:00,102.8,102.86,102.61,102.67,199442.0,95.9247,95.9807,95.7474,95.8034,199442.0
2023-05-16 10:55:00,102.67,102.67,102.42,102.42,277809.0,95.8034,95.8034,95.5701,95.5701,277809.0
2023-05-16 11:00:00,102.42,102.78,102.41,102.7,150528.0,95.5701,95.906,95.5608,95.8314,150528.0
2023-05-16 11:05:00,102.7,102.74,102.48,102.52,127891.0,95.8314,95.8687,95.6261,95.6634,127891.0
2023-05-16 11:10:00,102.52,102.55,102.3,102.36,126956.0,95.6634,95.6914,95.4581,95.5141,126956.0
2023-05-16 11:15:00,102.35,102.41,102.16,102.18,145095.0,95.5048,95.5608,95.3275,95.3462,145095.0
2023-05-16 11:20:00,102.18,102.24,102.03,102.2,169698.0,95.3462,95.4021,95.2062,95.3648,169698.0
2023-05-16 11:25:00,102.22,102.42,102.22,102.38,128717.0,95.3835,95.5701,95.3835,95.5328,128717.0
2023-05-16 11:30:00,102.39,102.5,102.34,102.41,116188.0,95.5421,95.6448,95.4955,95.5608,116188.0
2023-05-16 11:35:00,102.42,102.44,102.02,102.1,134423.0,95.5701,95.5888,95.1969,95.2715,134423.0
2023-05-16 11:40:00,102.08,102.43,102.05,102.38,119666.0,95.2528,95.5794,95.2249,95.5328,119666.0
2023-05-16 11:45:00,102.37,102.52,102.3,102.51,66048.0,95.5235,95.6634,95.4581,95.6541,66048.0
2023-05-16 11:50:00,102.52,102.58,102.38,102.42,105734.0,95.6634,95.7194,95.5328,95.5701,105734.0
2023-05-16 11:55:00,102.43,102.55,102.36,102.52,88319.0,95.5794,95.6914,95.5141,95.6634,88319.0
2023-05-16 12:00:00,102.52,102.61,102.46,102.53,125384.0,95.6634,95.7474,95.6074,95.6728,125384.0
2023-05-16 12:05:00,102.53,102.63,102.47,102.61,99580.0,95.6728,95.7661,95.6168,95.7474,99580.0
2023-05-16 12:10:00,102.62,102.74,102.5,102.57,69778.0,95.7567,95.8687,95.6448,95.7101,69778.0
2023-05-16 12:15:00,102.58,102.67,102.5,102.59,59424.0,95.7194,95.8034,95.6448,95.7287,59424.0
2023-05-16 12:20:00,102.58,102.6,102.36,102.42,95553.0,95.7194,95.7381,95.5141,95.5701,95553.0
2023-05-16 12:25:00,102.4,102.44,102.3,102.43,89356.0,95.5514,95.5888,95.4581,95.5794,89356.0
2023-05-16 12:30:00,102.44,102.5,102.36,102.47,60116.0,95.5888,95.6448,95.5141,95.6168,60116.0
2023-05-16 12:35:00,102.48,102.6,102.45,102.6,39017.0,95.6261,95.7381,95.5981,95.7381,39017.0
2023-05-16 12:40:00,102.62,102.66,102.5,102.59,63808.0,95.7567,95.7941,95.6448,95.7287,63808.0
2023-05-16 12:45:00,102.58,102.62,102.48,102.56,50435.0,95.7194,95.7567,95.6261,95.7007,50435.0
2023-05-16 12:50:00,102.57,102.82,102.56,102.82,81035.0,95.7101,95.9434,95.7007,95.9434,81035.0
2023-05-16 12:55:00,102.81,102.84,102.66,102.69,67138.0,95.934,95.962,95.7941,95.8221,67138.0
2023-05-16 13:00:00,102.7,102.76,102.62,102.64,88147.0,95.8314,95.8874,95.7567,95.7754,88147.0
2023-05-16 13:05:00,102.64,102.75,102.63,102.73,42125.0,95.7754,95.878,95.7661,95.8594,42125.0
2023-05-16 13:10:00,102.73,102.82,102.71,102.8,45216.0,95.8594,95.9434,95.8407,95.9247,45216.0
2023-05-16 13:15:00,102.79,102.85,102.69,102.73,46074.0,95.9154,95.9713,95.8221,95.8594,46074.0
2023-05-16 13:20:00,102.74,102.8,102.71,102.74,56474.0,95.8687,95.9247,95.8407,95.8687,56474.0
2023-05-16 13:25:00,102.75,102.84,102.73,102.81,43295.0,95.878,95.962,95.8594,95.934,43295.0
2023-05-16 13:30:00,102.81,102.81,102.65,102.7,57974.0,95.934,95.934,95.7847,95.8314,57974.0
2023-05-16 13:35:00,102.69,102.69,102.54,102.65,65885.0,95.8221,95.8221,95.6821,95.7847,65885.0
2023-05-16 13:40:00,102.64,102.65,102.52,102.55,50754.0,95.7754,95.7847,95.6634,95.6914,50754.0
2023-05-16 13:45:00,102.56,102.71,102.55,102.68,36601.0,95.7007,95.8407,95.6914,95.8127,36601.0
2023-05-16 13:50:00,102.69,102.76,102.64,102.7,70225.0,95.8221,95.8874,95.7754,95.8314,70225.0
2023-05-16 13:55:00,102.7,102.72,102.63,102.64,67471.0,95.8314,95.85,95.7661,95.7754,67471.0
2023-05-16 14:00:00,102.65,102.69,102.62,102.68,60249.0,95.7847,95.8221,95.7567,95.8127,60249.0
2023-05-16 14:05:00,102.68,102.76,102.66,102.73,63401.0,95.8127,95.8874,95.7941,95.8594,63401.0
2023-05-16 14:10:00,102.73,102.79,102.58,102.58,43599.0,95.8594,95.9154,95.7194,95.7194,43599.0
2023-05-16 14:15:00,102.58,102.7,102.55,102.65,61419.0,95.7194,95.8314,95.6914,95.7847,61419.0
2023-05-16 14:20:00,102.66,102.67,102.52,102.52,95045.0,95.7941,95.8034,95.6634,95.6634,95045.0
2023-05-16 14:25:00,102.52,102.69,102.52,102.65,61671.0,95.6634,95.8221,95.6634,95.7847,61671.0
2023-05-16 14:30:00,102.65,102.67,102.53,102.56,46028.0,95.7847,95.8034,95.6728,95.7007,46028.0
2023-05-16 14:35:00,102.55,102.65,102.5,102.62,44233.0,95.6914,95.7847,95.6448,95.7567,44233.0
2023-05-16 14:40:00,102.63,102.66,102.59,102.62,41498.0,95.7661,95.7941,95.7287,95.7567,41498.0
2023-05-16 14:45:00,102.61,102.68,102.57,102.66,85207.0,95.7474,95.8127,95.7101,95.7941,85207.0
2023-05-16 14:50:00,102.65,102.77,102.64,102.76,77491.0,95.7847,95.8967,95.7754,95.8874,77491.0
2023-05-16 14:55:00,102.76,102.8,102.68,102.73,54094.0,95.8874,95.9247,95.8127,95.8594,54094.0
2023-05-16 15:00:00,102.73,102.76,102.68,102.7,49546.0,95.8594,95.8874,95.8127,95.8314,49546.0
2023-05-16 15:05:00,102.7,102.73,102.64,102.65,96112.0,95.8314,95.8594,95.7754,95.7847,96112.0
2023-05-16 15:10:00,102.66,102.71,102.59,102.61,160041.0,95.7941,95.8407,95.7287,95.7474,160041.0
2023-05-16 15:15:00,102.61,102.71,102.6,102.69,93430.0,95.7474,95.8407,95.7381,95.8221,93430.0
2023-05-16 15:20:00,102.69,102.74,102.63,102.69,83126.0,95.8221,95.8687,95.7661,95.8221,83126.0
2023-05-16 15:25:00,102.69,102.76,102.67,102.73,79784.0,95.8221,95.8874,95.8034,95.8594,79784.0
2023-05-16 15:30:00,102.73,102.79,102.67,102.7,111960.0,95.8594,95.9154,95.8034,95.8314,111960.0
2023-05-16 15:35:00,102.69,102.72,102.62,102.64,172789.0,95.8221,95.85,95.7567,95.7754,172789.0
2023-05-16 15:40:00,102.64,102.65,102.54,102.64,119942.0,95.7754,95.7847,95.6821,95.7754,119942.0
2023-05-16 15:45:00,102.64,102.78,102.56,102.64,199568.0,95.7754,95.906,95.7007,95.7754,199568.0
2023-05-16 15:50:00,102.64,102.67,102.45,102.52,370864.0,95.7754,95.8034,95.5981,95.6634,370864.0
2023-05-16 15:55:00,102.53,102.61,102.47,102.5,652202.0,95.6728,95.7474,95.6168,95.6448,652202.0
2023-05-17 09:30:00,103.39,103.65,102.9,103.26,529123.0,96.4752,96.7178,96.018,96.3539,529123.0
2023-05-17 09:35:00,103.23,103.4,103.05,103.1,170830.0,96.3259,96.4846,96.158,96.2046,170830.0
2023-05-17 09:40:00,103.1,103.36,102.85,103.33,218694.0,96.2046,96.4472,95.9713,96.4192,218694.0
2023-05-17 09:45:00,103.34,103.46,103.21,103.34,146084.0,96.4286,96.5406,96.3073,96.4286,146084.0
2023-05-17 09:50:00,103.35,103.47,103.06,103.22,163994.0,96.4379,96.5499,96.1673,96.3166,163994.0
2023-05-17 09:55:00,103.23,103.55,103.22,103.39,180027.0,96.3259,96.6245,96.3166,96.4752,180027.0
2023-05-17 10:00:00,103.37,103.45,103.22,103.4,103136.0,96.4566,96.5312,96.3166,96.4846,103136.0
2023-05-17 10:05:00,103.41,103.76,103.38,103.63,227812.0,96.4939,96.8205,96.4659,96.6992,227812.0
2023-05-17 10:10:00,103.62,103.7,103.46,103.6,113446.0,96.6899,96.7645,96.5406,96.6712,113446.0
2023-05-17 10:15:00,103.61,103.73,103.42,103.42,120061.0,96.6805,96.7925,96.5032,96.5032,120061.0
2023-05-17 10:20:00,103.43,103.77,103.41,103.74,112754.0,96.5126,96.8298,96.4939,96.8018,112754.0
2023-05-17 10:25:00,103.73,103.88,103.7,103.8,131805.0,96.7925,96.9325,96.7645,96.8578,131805.0
2023-05-17 10:30:00,103.81,103.86,103.51,103.66,235483.0,96.8671,96.9138,96.5872,96.7272,235483.0
2023-05-17 10:35:00,103.64,103.7,103.37,103.41,219793.0,96.7085,96.7645,96.4566,96.4939,219793.0
2023-05-17 10:40:00,103.4,103.56,103.38,103.52,146378.0,96.4846,96.6339,96.4659,96.5965,146378.0
2023-05-17 10:45:00,103.53,103.54,103.23,103.42,135315.0,96.6059,96.6152,96.3259,96.5032,135315.0
2023-05-17 10:50:00,103.44,103.62,103.42,103.52,109386.0,96.5219,96.6899,96.5032,96.5965,109386.0
2023-05-17 10:55:00,103.52,103.73,103.49,103.72,116450.0,96.5965,96.7925,96.5685,96.7832,116450.0
2023-05-17 11:00:00,103.71,103.78,103.6,103.71,91657.0,96.7738,96.8392,96.6712,96.7738,91657.0
2023-05-17 11:05:00,103.7,103.78,103.59,103.77,73525.0,96.7645,96.8392,96.6619,96.8298,73525.0
2023-05-17 11:10:00,103.77,103.9,103.73,103.82,80111.0,96.8298,96.9511,96.7925,96.8765,80111.0
2023-05-17 11:15:00,103.84,104.16,103.81,104.07,174699.0,96.8951,97.1937,96.8671,97.1098,174699.0
2023-05-17 11:20:00,104.08,104.12,103.86,103.95,81946.0,97.1191,97.1564,96.9138,96.9978,81946.0
2023-05-17 11:25:00,103.94,104.21,103.87,104.21,112346.0,96.9884,97.2404,96.9231,97.2404,112346.0
2023-05-17 11:30:00,104.21,104.26,104.13,104.18,85671.0,97.2404,97.287,97.1657,97.2124,85671.0
2023-05-17 11:35:00,104.2,104.48,104.17,104.39,120407.0,97.2311,97.4923,97.2031,97.4084,120407.0
2023-05-17 11:40:00,104.38,104.44,104.28,104.34,76850.0,97.399,97.455,97.3057,97.3617,76850.0
2023-05-17 11:45:00,104.34,104.49,104.34,104.42,79990.0,97.3617,97.5017,97.3617,97.4363,79990.0
2023-05-17 11:50:00,104.43,104.52,104.41,104.45,92100.0,97.4457,97.5297,97.427,97.4643,92100.0
2023-05-17 11:55:00,104.45,104.47,104.33,104.45,81739.0,97.4643,97.483,97.3524,97.4643,81739.0
2023-05-17 12:00:00,104.46,104.59,104.45,104.55,62437.0,97.4737,97.595,97.4643,97.5577,62437.0
2023-05-17 12:05:00,104.56,104.72,104.56,104.59,71497.0,97.567,97.7163,97.567,97.595,71497.0
2023-05-17 12:10:00,104.6,104.63,104.49,104.56,56959.0,97.6043,97.6323,97.5017,97.567,56959.0
2023-05-17 12:15:00,104.54,104.56,104.38,104.53,73548.0,97.5483,97.567,97.399,97.539,73548.0
2023-05-17 12:20:00,104.53,104.6,104.44,104.57,72811.0,97.539,97.6043,97.455,97.5763,72811.0
2023-05-17 12:25:00,104.56,104.73,104.56,104.71,67942.0,97.567,97.7256,97.567,97.707,67942.0
2023-05-17 12:30:00,104.72,104.74,104.6,104.64,87034.0,97.7163,97.7349,97.6043,97.6416,87034.0
2023-05-17 12:35:00,104.62,104.78,104.62,104.74,72903.0,97.623,97.7723,97.623,97.7349,72903.0
2023-05-17 12:40:00,104.75,104.83,104.71,104.82,55781.0,97.7443,97.8189,97.707,97.8096,55781.0
2023-05-17 12:45:00,104.83,104.94,104.82,104.9,89077.0,97.8189,97.9216,97.8096,97.8842,89077.0
2023-05-17 12:50:00,104.91,104.95,104.83,104.92,58468.0,97.8936,97.9309,97.8189,97.9029,58468.0
2023-05-17 12:55:00,104.92,104.93,104.76,104.85,65812.0,97.9029,97.9122,97.7536,97.8376,65812.0
2023-05-17 13:00:00,104.85,104.97,104.85,104.93,68537.0,97.8376,97.9496,97.8376,97.9122,68537.0
2023-05-17 13:05:00,104.94,105.01,104.83,104.83,101036.0,97.9216,97.9869,97.8189,97.8189,101036.0
2023-05-17 13:10:00,104.82,104.84,104.71,104.76,65865.0,97.8096,97.8283,97.707,97.7536,65865.0
2023-05-17 13:15:00,104.77,104.78,104.69,104.72,64287.0,97.7629,97.7723,97.6883,97.7163,64287.0
2023-05-17 13:20:00,104.69,104.8,104.68,104.75,99063.0,97.6883,97.7909,97.679,97.7443,99063.0
2023-05-17 13:25:00,104.76,104.76,104.59,104.69,141547.0,97.7536,97.7536,97.595,97.6883,141547.0
2023-05-17 13:30:00,104.68,105.0,104.66,105.0,102467.0,97.679,97.9776,97.6603,97.9776,102467.0
2023-05-17 13:35:00,105.01,105.05,104.86,105.05,87170.0,97.9869,98.0242,97.8469,98.0242,87170.0
2023-05-17 13:40:00,105.06,105.17,105.04,105.14,91238.0,98.0335,98.1362,98.0149,98.1082,91238.0
2023-05-17 13:45:00,105.15,105.19,105.12,105.17,61551.0,98.1175,98.1548,98.0895,98.1362,61551.0
2023-05-17 13:50:00,105.18,105.23,105.09,105.13,60604.0,98.1455,98.1922,98.0615,98.0989,60604.0
2023-05-17 13:55:00,105.14,105.2,105.06,105.17,93383.0,98.1082,98.1642,98.0335,98.1362,93383.0
2023-05-17 14:00:00,105.17,105.21,105.01,105.06,96211.0,98.1362,98.1735,97.9869,98.0335,96211.0
2023-05-17 14:05:00,105.06,105.09,104.92,104.95,86412.0,98.0335,98.0615,97.9029,97.9309,86412.0
2023-05-17 14:10:00,104.96,105.02,104.83,104.87,119882.0,97.9402,97.9962,97.8189,97.8563,119882.0
2023-05-17 14:15:00,104.88,105.12,104.87,105.09,155466.0,97.8656,98.0895,97.8563,98.0615,155466.0
2023-05-17 14:20:00,105.1,105.11,104.96,105.04,74713.0,98.0709,98.0802,97.9402,98.0149,74713.0
2023-05-17 14:25:00,105.02,105.02,104.83,104.87,48972.0,97.9962,97.9962,97.8189,97.8563,48972.0
2023-05-17 14:30:00,104.86,104.92,104.81,104.84,70452.0,97.8469,97.9029,97.8003,97.8283,70452.0
2023-05-17 14:35:00,104.85,104.97,104.85,104.95,116290.0,97.8376,97.9496,97.8376,97.9309,116290.0
2023-05-17 14:40:00,104.95,104.97,104.84,104.9,79658.0,97.9309,97.9496,97.8283,97.8842,79658.0
2023-05-17 14:45:00,104.9,104.94,104.83,104.93,70418.0,97.8842,97.9216,97.8189,97.9122,70418.0
2023-05-17 14:50:00,104.92,104.95,104.8,104.82,40880.0,97.9029,97.9309,97.7909,97.8096,40880.0
2023-05-17 14:55:00,104.81,104.81,104.72,104.77,52107.0,97.8003,97.8003,97.7163,97.7629,52107.0
2023-05-17 15:00:00,104.77,104.88,104.76,104.84,74193.0,97.7629,97.8656,97.7536,97.8283,74193.0
2023-05-17 15:05:00,104.85,104.99,104.85,104.98,84511.0,97.8376,97.9682,97.8376,97.9589,84511.0
2023-05-17 15:10:00,104.98,105.03,104.94,105.01,60649.0,97.9589,98.0056,97.9216,97.9869,60649.0
2023-05-17 15:15:00,105.01,105.09,104.89,104.95,121604.0,97.9869,98.0615,97.8749,97.9309,121604.0
2023-05-17 15:20:00,104.93,104.94,104.72,104.75,104654.0,97.9122,97.9216,97.7163,97.7443,104654.0
2023-05-17 15:25:00,104.74,104.84,104.7,104.82,63055.0,97.7349,97.8283,97.6976,97.8096,63055.0
2023-05-17 15:30:00,104.81,104.82,104.64,104.68,73129.0,97.8003,97.8096,97.6416,97.679,73129.0
2023-05-17 15:35:00,104.68,104.75,104.62,104.7,103056.0,97.679,97.7443,97.623,97.6976,103056.0
2023-05-17 15:40:00,104.68,104.82,104.64,104.73,135918.0,97.679,97.8096,97.6416,97.7256,135918.0
2023-05-17 15:45:00,104.73,104.82,104.7,104.79,150873.0,97.7256,97.8096,97.6976,97.7816,150873.0
2023-05-17 15:50:00,104.8,104.9,104.7,104.77,177907.0,97.7909,97.8842,97.6976,97.7629,177907.0
2023-05-17 15:55:00,104.77,104.92,104.69,104.85,422723.0,97.7629,97.9029,97.6883,97.8376,422723.0
2023-05-18 09:30:00,104.55,104.86,104.13,104.66,226671.0,97.5577,97.8469,97.1657,97.6603,226671.0
2023-05-18 09:35:00,104.66,104.98,104.44,104.88,121930.0,97.6603,97.9589,97.455,97.8656,121930.0
2023-05-18 09:40:00,104.9,105.38,104.8,104.84,151500.0,97.8842,98.3321,97.7909,97.8283,151500.0
2023-05-18 09:45:00,104.83,104.97,104.67,104.78,135059.0,97.8189,97.9496,97.6696,97.7723,135059.0
2023-05-18 09:50:00,104.77,104.82,104.59,104.62,90758.0,97.7629,97.8096,97.595,97.623,90758.0
2023-05-18 09:55:00,104.64,104.65,104.21,104.56,128544.0,97.6416,97.651,97.2404,97.567,128544.0
2023-05-18 10:00:00,104.58,104.62,104.4,104.41,77035.0,97.5856,97.623,97.4177,97.427,77035.0
2023-05-18 10:05:00,104.43,104.62,104.28,104.45,91319.0,97.4457,97.623,97.3057,97.4643,91319.0
2023-05-18 10:10:00,104.46,104.71,104.45,104.55,114837.0,97.4737,97.707,97.4643,97.5577,114837.0
2023-05-18 10:15:00,104.54,105.03,104.49,104.99,157694.0,97.5483,98.0056,97.5017,97.9682,157694.0
2023-05-18 10:20:00,105.01,105.12,104.89,104.97,149619.0,97.9869,98.0895,97.8749,97.9496,149619.0
2023-05-18 10:25:00,104.97,105.03,104.9,105.0,44395.0,97.9496,98.0056,97.8842,97.9776,44395.0
2023-05-18 10:30:00,104.99,105.57,104.99,105.51,181659.0,97.9682,98.5094,97.9682,98.4534,181659.0
2023-05-18 10:35:00,105.5,105.61,105.39,105.48,116285.0,98.4441,98.5468,98.3415,98.4255,116285.0
2023-05-18 10:40:00,105.47,105.47,105.17,105.25,60488.0,98.4161,98.4161,98.1362,98.2108,60488.0
2023-05-18 10:45:00,105.25,105.38,105.12,105.33,94835.0,98.2108,98.3321,98.0895,98.2855,94835.0
2023-05-18 10:50:00,105.33,105.43,105.26,105.41,94388.0,98.2855,98.3788,98.2202,98.3601,94388.0
2023-05-18 10:55:00,105.41,105.55,105.33,105.5,98820.0,98.3601,98.4908,98.2855,98.4441,98820.0
2023-05-18 11:00:00,105.53,105.7,105.47,105.49,105656.0,98.4721,98.6307,98.4161,98.4348,105656.0
2023-05-18 11:05:00,105.5,105.51,105.17,105.21,115336.0,98.4441,98.4534,98.1362,98.1735,115336.0
2023-05-18 11:10:00,105.22,105.24,104.96,105.02,80626.0,98.1828,98.2015,97.9402,97.9962,80626.0
2023-05-18 11:15:00,105.05,105.2,105.01,105.16,70322.0,98.0242,98.1642,97.9869,98.1269,70322.0
2023-05-18 11:20:00,105.16,105.36,105.05,105.27,74921.0,98.1269,98.3135,98.0242,98.2295,74921.0
2023-05-18 11:25:00,105.26,105.34,105.21,105.27,58581.0,98.2202,98.2948,98.1735,98.2295,58581.0
2023-05-18 11:30:00,105.27,105.44,105.24,105.26,82395.0,98.2295,98.3881,98.2015,98.2202,82395.0
2023-05-18 11:35:00,105.27,105.31,105.14,105.29,48682.0,98.2295,98.2668,98.1082,98.2482,48682.0
2023-05-18 11:40:00,105.28,105.28,105.1,105.15,51159.0,98.2388,98.2388,98.0709,98.1175,51159.0
2023-05-18 11:45:00,105.17,105.37,105.17,105.27,69246.0,98.1362,98.3228,98.1362,98.2295,69246.0
2023-05-18 11:50:00,105.27,105.34,105.22,105.31,50802.0,98.2295,98.2948,98.1828,98.2668,50802.0
2023-05-18 11:55:00,105.32,105.4,105.0,105.08,117657.0,98.2762,98.3508,97.9776,98.0522,117657.0
2023-05-18 12:00:00,105.06,105.15,104.89,105.03,80753.0,98.0335,98.1175,97.8749,98.0056,80753.0
2023-05-18 12:05:00,105.04,105.07,104.88,105.01,85724.0,98.0149,98.0429,97.8656,97.9869,85724.0
2023-05-18 12:10:00,105.0,105.05,104.85,104.85,90263.0,97.9776,98.0242,97.8376,97.8376,90263.0
2023-05-18 12:15:00,104.84,105.01,104.76,104.92,85770.0,97.8283,97.9869,97.7536,97.9029,85770.0
2023-05-18 12:20:00,105.0,105.16,104.94,105.08,76815.0,97.9776,98.1269,97.9216,98.0522,76815.0
2023-05-18 12:25:00,105.08,105.18,105.02,105.17,49817.0,98.0522,98.1455,97.9962,98.1362,49817.0
2023-05-18 12:30:00,105.16,105.18,105.05,105.1,53403.0,98.1269,98.1455,98.0242,98.0709,53403.0
2023-05-18 12:35:00,105.1,105.18,105.03,105.11,34816.0,98.0709,98.1455,98.0056,98.0802,34816.0
2023-05-18 12:40:00,105.11,105.21,105.05,105.15,64920.0,98.0802,98.1735,98.0242,98.1175,64920.0
2023-05-18 12:45:00,105.15,105.22,105.06,105.08,50347.0,98.1175,98.1828,98.0335,98.0522,50347.0
2023-05-18 12:50:00,105.07,105.23,105.01,105.23,46417.0,98.0429,98.1922,97.9869,98.1922,46417.0
2023-05-18 12:55:00,105.23,105.28,105.12,105.26,57983.0,98.1922,98.2388,98.0895,98.2202,57983.0
2023-05-18 13:00:00,105.27,105.29,105.18,105.19,33158.0,98.2295,98.2482,98.1455,98.1548,33158.0
2023-05-18 13:05:00,105.18,105.31,105.15,105.26,47753.0,98.1455,98.2668,98.1175,98.2202,47753.0
2023-05-18 13:10:00,105.25,105.29,105.11,105.15,39627.0,98.2108,98.2482,98.0802,98.1175,39627.0
2023-05-18 13:15:00,105.15,105.27,105.12,105.17,42127.0,98.1175,98.2295,98.0895,98.1362,42127.0
2023-05-18 13:20:00,105.16,105.3,105.11,105.15,45928.0,98.1269,98.2575,98.0802,98.1175,45928.0
2023-05-18 13:25:00,105.14,105.15,104.9,104.92,115105.0,98.1082,98.1175,97.8842,97.9029,115105.0
2023-05-18 13:30:00,104.92,105.14,104.9,105.13,53184.0,97.9029,98.1082,97.8842,98.0989,53184.0
2023-05-18 13:35:00,105.13,105.18,105.04,105.04,40143.0,98.0989,98.1455,98.0149,98.0149,40143.0
2023-05-18 13:40:00,105.04,105.05,104.95,104.96,47321.0,98.0149,98.0242,97.9309,97.9402,47321.0
2023-05-18 13:45:00,104.95,104.97,104.85,104.96,63310.0,97.9309,97.9496,97.8376,97.9402,63310.0
2023-05-18 13:50:00,104.95,104.99,104.9,104.99,34716.0,97.9309,97.9682,97.8842,97.9682,34716.0
2023-05-18 13:55:00,104.98,105.01,104.89,104.92,44492.0,97.9589,97.9869,97.8749,97.9029,44492.0
2023-05-18 14:00:00,104.91,105.05,104.88,104.92,68983.0,97.8936,98.0242,97.8656,97.9029,68983.0
2023-05-18 14:05:00,104.92,105.03,104.88,105.0,59265.0,97.9029,98.0056,97.8656,97.9776,59265.0
2023-05-18 14:10:00,104.98,105.1,104.97,105.09,53879.0,97.9589,98.0709,97.9496,98.0615,53879.0
2023-05-18 14:15:00,105.09,105.21,105.09,105.21,52413.0,98.0615,98.1735,98.0615,98.1735,52413.0
2023-05-18 14:20:00,105.2,105.26,105.12,105.21,47657.0,98.1642,98.2202,98.0895,98.1735,47657.0
2023-05-18 14:25:00,105.22,105.43,105.22,105.34,60193.0,98.1828,98.3788,98.1828,98.2948,60193.0
2023-05-18 14:30:00,105.34,105.43,105.31,105.4,57283.0,98.2948,98.3788,98.2668,98.3508,57283.0
2023-05-18 14:35:00,105.4,105.46,105.37,105.41,72550.0,98.3508,98.4068,98.3228,98.3601,72550.0
2023-05-18 14:40:00,105.41,105.44,105.36,105.39,52320.0,98.3601,98.3881,98.3135,98.3415,52320.0
2023-05-18 14:45:00,105.39,105.5,105.36,105.48,85328.0,98.3415,98.4441,98.3135,98.4255,85328.0
2023-05-18 14:50:00,105.49,105.51,105.43,105.5,37851.0,98.4348,98.4534,98.3788,98.4441,37851.0
2023-05-18 14:55:00,105.49,105.57,105.43,105.54,61674.0,98.4348,98.5094,98.3788,98.4814,61674.0
2023-05-18 15:00:00,105.55,105.6,105.49,105.5,73768.0,98.4908,98.5374,98.4348,98.4441,73768.0
2023-05-18 15:05:00,105.5,105.55,105.45,105.51,60972.0,98.4441,98.4908,98.3975,98.4534,60972.0
2023-05-18 15:10:00,105.52,105.61,105.51,105.57,72799.0,98.4628,98.5468,98.4534,98.5094,72799.0
2023-05-18 15:15:00,105.56,105.58,105.49,105.54,81171.0,98.5001,98.5188,98.4348,98.4814,81171.0
2023-05-18 15:20:00,105.54,105.63,105.51,105.54,90577.0,98.4814,98.5654,98.4534,98.4814,90577.0
2023-05-18 15:25:00,105.53,105.58,105.46,105.52,94788.0,98.4721,98.5188,98.4068,98.4628,94788.0
2023-05-18 15:30:00,105.53,105.59,105.48,105.58,86407.0,98.4721,98.5281,98.4255,98.5188,86407.0
2023-05-18 15:35:00,105.57,105.61,105.53,105.59,103173.0,98.5094,98.5468,98.4721,98.5281,103173.0
2023-05-18 15:40:00,105.59,105.79,105.58,105.79,168161.0,98.5281,98.7147,98.5188,98.7147,168161.0
2023-05-18 15:45:00,105.79,105.9,105.68,105.74,174111.0,98.7147,98.8174,98.6121,98.6681,174111.0
2023-05-18 15:50:00,105.74,105.91,105.68,105.73,241438.0,98.6681,98.8267,98.6121,98.6587,241438.0
2023-05-18 15:55:00,105.74,105.89,105.73,105.77,608061.0,98.6681,98.808,98.6587,98.6961,608061.0
2023-05-19 09:30:00,106.57,106.75,106.2,106.73,644616.0,99.4426,99.6105,99.0973,99.5919,644616.0
2023-05-19 09:35:00,106.74,106.96,106.47,106.54,136118.0,99.6012,99.8065,99.3492,99.4146,136118.0
2023-05-19 09:40:00,106.56,106.64,106.29,106.55,152378.0,99.4332,99.5079,99.1813,99.4239,152378.0
2023-05-19 09:45:00,106.55,106.87,106.51,106.75,161716.0,99.4239,99.7225,99.3866,99.6105,161716.0
2023-05-19 09:50:00,106.74,107.03,106.72,106.96,176877.0,99.6012,99.8718,99.5825,99.8065,176877.0
2023-05-19 09:55:00,106.97,106.99,106.65,106.9,154818.0,99.8158,99.8345,99.5172,99.7505,154818.0
2023-05-19 10:00:00,106.9,107.03,106.72,106.82,121164.0,99.7505,99.8718,99.5825,99.6758,121164.0
2023-05-19 10:05:00,106.81,107.01,106.77,106.99,106887.0,99.6665,99.8531,99.6292,99.8345,106887.0
2023-05-19 10:10:00,106.98,107.03,106.8,106.97,130497.0,99.8251,99.8718,99.6572,99.8158,130497.0
2023-05-19 10:15:00,106.96,107.01,106.87,106.98,102619.0,99.8065,99.8531,99.7225,99.8251,102619.0
2023-05-19 10:20:00,106.96,107.01,106.89,106.94,71491.0,99.8065,99.8531,99.7412,99.7878,71491.0
2023-05-19 10:25:00,106.94,107.02,106.88,106.95,88037.0,99.7878,99.8625,99.7318,99.7971,88037.0
2023-05-19 10:30:00,106.95,107.05,106.89,106.98,88357.0,99.7971,99.8905,99.7412,99.8251,88357.0
2023-05-19 10:35:00,106.97,106.97,106.7,106.82,95974.0,99.8158,99.8158,99.5639,99.6758,95974.0
2023-05-19 10:40:00,106.81,106.86,106.64,106.67,70141.0,99.6665,99.7132,99.5079,99.5359,70141.0
2023-05-19 10:45:00,106.65,106.7,106.54,106.56,70023.0,99.5172,99.5639,99.4146,99.4332,70023.0
2023-05-19 10:50:00,106.56,106.81,106.56,106.73,85418.0,99.4332,99.6665,99.4332,99.5919,85418.0
2023-05-19 10:55:00,106.71,106.83,106.6,106.82,68496.0,99.5732,99.6852,99.4705,99.6758,68496.0
2023-05-19 11:00:00,106.82,107.01,106.75,106.94,93023.0,99.6758,99.8531,99.6105,99.7878,93023.0
2023-05-19 11:05:00,106.93,106.96,106.66,106.66,88339.0,99.7785,99.8065,99.5265,99.5265,88339.0
2023-05-19 11:10:00,106.65,106.72,106.36,106.37,160114.0,99.5172,99.5825,99.2466,99.2559,160114.0
2023-05-19 11:15:00,106.37,106.5,106.12,106.19,182544.0,99.2559,99.3772,99.0227,99.088,182544.0
2023-05-19 11:20:00,106.18,106.38,106.08,106.13,107296.0,99.0786,99.2653,98.9853,99.032,107296.0
2023-05-19 11:25:00,106.14,106.38,106.14,106.19,82899.0,99.0413,99.2653,99.0413,99.088,82899.0
2023-05-19 11:30:00,106.18,106.22,105.85,106.03,132307.0,99.0786,99.116,98.7707,98.9387,132307.0
2023-05-19 11:35:00,106.02,106.1,105.82,105.96,82903.0,98.9293,99.004,98.7427,98.8734,82903.0
2023-05-19 11:40:00,105.97,106.12,105.88,105.97,94344.0,98.8827,99.0227,98.7987,98.8827,94344.0
2023-05-19 11:45:00,105.97,106.27,105.97,106.23,79345.0,98.8827,99.1626,98.8827,99.1253,79345.0
2023-05-19 11:50:00,106.23,106.48,106.21,106.46,93991.0,99.1253,99.3586,99.1066,99.3399,93991.0
2023-05-19 11:55:00,106.46,106.56,106.27,106.28,84082.0,99.3399,99.4332,99.1626,99.1719,84082.0
2023-05-19 12:00:00,106.26,106.34,106.12,106.23,75346.0,99.1533,99.2279,99.0227,99.1253,75346.0
2023-05-19 12:05:00,106.24,106.3,106.09,106.24,63891.0,99.1346,99.1906,98.9947,99.1346,63891.0
2023-05-19 12:10:00,106.24,106.38,106.19,106.33,39338.0,99.1346,99.2653,99.088,99.2186,39338.0
2023-05-19 12:15:00,106.34,106.38,106.19,106.24,69659.0,99.2279,99.2653,99.088,99.1346,69659.0
2023-05-19 12:20:00,106.25,106.37,106.22,106.36,36525.0,99.144,99.2559,99.116,99.2466,36525.0
2023-05-19 12:25:00,106.36,106.47,106.29,106.42,72363.0,99.2466,99.3492,99.1813,99.3026,72363.0
2023-05-19 12:30:00,106.42,106.42,106.17,106.27,64405.0,99.3026,99.3026,99.0693,99.1626,64405.0
2023-05-19 12:35:00,106.27,106.53,106.27,106.44,62213.0,99.1626,99.4052,99.1626,99.3212,62213.0
2023-05-19 12:40:00,106.45,106.63,106.44,106.54,70086.0,99.3306,99.4985,99.3212,99.4146,70086.0
2023-05-19 12:45:00,106.54,106.63,106.5,106.61,69977.0,99.4146,99.4985,99.3772,99.4799,69977.0
2023-05-19 12:50:00,106.62,106.84,106.6,106.83,89404.0,99.4892,99.6945,99.4705,99.6852,89404.0
2023-05-19 12:55:00,106.81,106.83,106.66,106.69,64587.0,99.6665,99.6852,99.5265,99.5545,64587.0
2023-05-19 13:00:00,106.68,106.79,106.62,106.68,46542.0,99.5452,99.6478,99.4892,99.5452,46542.0
2023-05-19 13:05:00,106.68,106.69,106.51,106.55,39541.0,99.5452,99.5545,99.3866,99.4239,39541.0
2023-05-19 13:10:00,106.54,106.54,106.36,106.39,50212.0,99.4146,99.4146,99.2466,99.2746,50212.0
2023-05-19 13:15:00,106.39,106.53,106.34,106.47,35611.0,99.2746,99.4052,99.2279,99.3492,35611.0
2023-05-19 13:20:00,106.48,106.52,106.39,106.41,47208.0,99.3586,99.3959,99.2746,99.2933,47208.0
2023-05-19 13:25:00,106.41,106.43,106.2,106.25,50043.0,99.2933,99.3119,99.0973,99.144,50043.0
2023-05-19 13:30:00,106.25,106.32,106.23,106.31,58643.0,99.144,99.2093,99.1253,99.1999,58643.0
2023-05-19 13:35:00,106.31,106.4,106.27,106.3,47547.0,99.1999,99.2839,99.1626,99.1906,47547.0
2023-05-19 13:40:00,106.29,106.39,106.25,106.38,40163.0,99.1813,99.2746,99.144,99.2653,40163.0
2023-05-19 13:45:00,106.37,106.44,106.26,106.26,51100.0,99.2559,99.3212,99.1533,99.1533,51100.0
2023-05-19 13:50:00,106.27,106.32,106.22,106.29,30653.0,99.1626,99.2093,99.116,99.1813,30653.0
2023-05-19 13:55:00,106.28,106.3,106.12,106.13,37294.0,99.1719,99.1906,99.0227,99.032,37294.0
2023-05-19 14:00:00,106.14,106.21,106.08,106.13,63432.0,99.0413,99.1066,98.9853,99.032,63432.0
2023-05-19 14:05:00,106.13,106.7,106.05,106.1,84226.0,99.032,99.5639,98.9573,99.004,84226.0
2023-05-19 14:10:00,106.11,106.18,106.08,106.15,37700.0,99.0133,99.0786,98.9853,99.0506,37700.0
2023-05-19 14:15:00,106.16,106.22,106.04,106.22,71732.0,99.06,99.116,98.948,99.116,71732.0
2023-05-19 14:20:00,106.21,106.35,106.21,106.34,38846.0,99.1066,99.2373,99.1066,99.2279,38846.0
2023-05-19 14:25:00,106.34,106.34,106.18,106.2,45013.0,99.2279,99.2279,99.0786,99.0973,45013.0
2023-05-19 14:30:00,106.19,106.23,106.12,106.2,45648.0,99.088,99.1253,99.0227,99.0973,45648.0
2023-05-19 14:35:00,106.19,106.22,106.16,106.18,42434.0,99.088,99.116,99.06,99.0786,42434.0
2023-05-19 14:40:00,106.18,106.32,106.18,106.23,42179.0,99.0786,99.2093,99.0786,99.1253,42179.0
2023-05-19 14:45:00,106.23,106.24,106.08,106.11,57270.0,99.1253,99.1346,98.9853,99.0133,57270.0
2023-05-19 14:50:00,106.12,106.33,106.12,106.32,46042.0,99.0227,99.2186,99.0227,99.2093,46042.0
2023-05-19 14:55:00,106.33,106.39,106.28,106.37,68886.0,99.2186,99.2746,99.1719,99.2559,68886.0
2023-05-19 15:00:00,106.36,106.38,106.27,106.28,39197.0,99.2466,99.2653,99.1626,99.1719,39197.0
2023-05-19 15:05:00,106.27,106.28,106.18,106.23,45882.0,99.1626,99.1719,99.0786,99.1253,45882.0
2023-05-19 15:10:00,106.25,106.31,106.18,106.19,52525.0,99.144,99.1999,99.0786,99.088,52525.0
2023-05-19 15:15:00,106.18,106.19,106.1,106.14,65086.0,99.0786,99.088,99.004,99.0413,65086.0
2023-05-19 15:20:00,106.15,106.17,106.1,106.14,60180.0,99.0506,99.0693,99.004,99.0413,60180.0
2023-05-19 15:25:00,106.14,106.18,106.08,106.09,59233.0,99.0413,99.0786,98.9853,98.9947,59233.0
2023-05-19 15:30:00,106.09,106.15,106.02,106.11,68328.0,98.9947,99.0506,98.9293,99.0133,68328.0
2023-05-19 15:35:00,106.11,106.22,106.07,106.18,91722.0,99.0133,99.116,98.976,99.0786,91722.0
2023-05-19 15:40:00,106.18,106.18,106.1,106.13,96412.0,99.0786,99.0786,99.004,99.032,96412.0
2023-05-19 15:45:00,106.13,106.26,106.12,106.26,169811.0,99.032,99.1533,99.0227,99.1533,169811.0
2023-05-19 15:50:00,106.25,106.4,106.19,106.37,244011.0,99.144,99.2839,99.088,99.2559,244011.0
2023-05-19 15:55:00,106.37,106.41,106.23,106.24,553414.0,99.2559,99.2933,99.1253,99.1346,553414.0
2023-05-22 09:30:00,105.84,106.44,105.8,106.21,303731.0,98.7614,99.3212,98.7241,99.1066,303731.0
2023-05-22 09:35:00,106.17,106.78,106.1,106.76,146558.0,99.0693,99.6385,99.004,99.6198,146558.0
2023-05-22 09:40:00,106.78,106.95,106.42,106.49,185114.0,99.6385,99.7971,99.3026,99.3679,185114.0
2023-05-22 09:45:00,106.5,106.56,106.17,106.27,126727.0,99.3772,99.4332,99.0693,99.1626,126727.0
2023-05-22 09:50:00,106.28,106.53,106.23,106.31,117776.0,99.1719,99.4052,99.1253,99.1999,117776.0
2023-05-22 09:55:00,106.32,106.4,106.06,106.4,104543.0,99.2093,99.2839,98.9667,99.2839,104543.0
2023-05-22 10:00:00,106.39,106.55,106.35,106.43,99813.0,99.2746,99.4239,99.2373,99.3119,99813.0
2023-05-22 10:05:00,106.46,106.56,106.13,106.23,114328.0,99.3399,99.4332,99.032,99.1253,114328.0
2023-05-22 10:10:00,106.2,106.64,106.17,106.6,140987.0,99.0973,99.5079,99.0693,99.4705,140987.0
2023-05-22 10:15:00,106.62,106.78,106.53,106.77,99107.0,99.4892,99.6385,99.4052,99.6292,99107.0
2023-05-22 10:20:00,106.77,106.83,106.62,106.78,89637.0,99.6292,99.6852,99.4892,99.6385,89637.0
2023-05-22 10:25:00,106.78,106.93,106.69,106.83,122717.0,99.6385,99.7785,99.5545,99.6852,122717.0
2023-05-22 10:30:00,106.83,106.99,106.81,106.89,120532.0,99.6852,99.8345,99.6665,99.7412,120532.0
2023-05-22 10:35:00,106.9,107.04,106.84,106.97,143947.0,99.7505,99.8811,99.6945,99.8158,143947.0
2023-05-22 10:40:00,106.97,106.97,106.62,106.64,140290.0,99.8158,99.8158,99.4892,99.5079,140290.0
2023-05-22 10:45:00,106.63,106.68,106.4,106.47,85163.0,99.4985,99.5452,99.2839,99.3492,85163.0
2023-05-22 10:50:00,106.47,106.64,106.46,106.57,86083.0,99.3492,99.5079,99.3399,99.4426,86083.0
2023-05-22 10:55:00,106.56,106.56,106.32,106.47,118522.0,99.4332,99.4332,99.2093,99.3492,118522.0
2023-05-22 11:00:00,106.49,106.55,106.4,106.51,55273.0,99.3679,99.4239,99.2839,99.3866,55273.0
2023-05-22 11:05:00,106.5,106.6,106.4,106.4,74561.0,99.3772,99.4705,99.2839,99.2839,74561.0
2023-05-22 11:10:00,106.42,106.42,106.23,106.26,57511.0,99.3026,99.3026,99.1253,99.1533,57511.0
2023-05-22 11:15:00,106.25,106.44,106.23,106.28,55233.0,99.144,99.3212,99.1253,99.1719,55233.0
2023-05-22 11:20:00,106.28,106.4,106.21,106.4,56417.0,99.1719,99.2839,99.1066,99.2839,56417.0
2023-05-22 11:25:00,106.42,106.44,106.25,106.37,71767.0,99.3026,99.3212,99.144,99.2559,71767.0
2023-05-22 11:30:00,106.36,106.55,106.33,106.47,77779.0,99.2466,99.4239,99.2186,99.3492,77779.0
2023-05-22 11:35:00,106.48,106.5,106.34,106.38,62282.0,99.3586,99.3772,99.2279,99.2653,62282.0
2023-05-22 11:40:00,106.36,106.36,106.2,106.21,70644.0,99.2466,99.2466,99.0973,99.1066,70644.0
2023-05-22 11:45:00,106.2,106.29,106.07,106.27,89321.0,99.0973,99.1813,98.976,99.1626,89321.0
2023-05-22 11:50:00,106.27,106.34,106.22,106.27,74221.0,99.1626,99.2279,99.116,99.1626,74221.0
2023-05-22 11:55:00,106.28,106.32,106.22,106.23,126198.0,99.1719,99.2093,99.116,99.1253,126198.0
2023-05-22 12:00:00,106.22,106.38,106.2,106.3,70932.0,99.116,99.2653,99.0973,99.1906,70932.0
2023-05-22 12:05:00,106.29,106.31,106.18,106.18,53906.0,99.1813,99.1999,99.0786,99.0786,53906.0
2023-05-22 12:10:00,106.19,106.22,106.1,106.17,42025.0,99.088,99.116,99.004,99.0693,42025.0
2023-05-22 12:15:00,106.17,106.23,106.11,106.2,51986.0,99.0693,99.1253,99.0133,99.0973,51986.0
2023-05-22 12:20:00,106.21,106.28,105.98,106.01,95083.0,99.1066,99.1719,98.892,98.92,95083.0
2023-05-22 12:25:00,106.01,106.21,106.0,106.18,49877.0,98.92,99.1066,98.9107,99.0786,49877.0
2023-05-22 12:30:00,106.2,106.26,106.11,106.19,65017.0,99.0973,99.1533,99.0133,99.088,65017.0
2023-05-22 12:35:00,106.19,106.2,106.07,106.09,46089.0,99.088,99.0973,98.976,98.9947,46089.0
2023-05-22 12:40:00,106.09,106.24,106.05,106.17,45579.0,98.9947,99.1346,98.9573,99.0693,45579.0
2023-05-22 12:45:00,106.16,106.17,106.05,106.06,44789.0,99.06,99.0693,98.9573,98.9667,44789.0
2023-05-22 12:50:00,106.06,106.1,106.03,106.07,34953.0,98.9667,99.004,98.9387,98.976,34953.0
2023-05-22 12:55:00,106.05,106.16,106.04,106.12,56929.0,98.9573,99.06,98.948,99.0227,56929.0
2023-05-22 13:00:00,106.12,106.26,106.11,106.21,64173.0,99.0227,99.1533,99.0133,99.1066,64173.0
2023-05-22 13:05:00,106.22,106.23,106.09,106.14,57104.0,99.116,99.1253,98.9947,99.0413,57104.0
2023-05-22 13:10:00,106.15,106.22,106.02,106.07,125088.0,99.0506,99.116,98.9293,98.976,125088.0
2023-05-22 13:15:00,106.06,106.13,105.96,106.12,75014.0,98.9667,99.032,98.8734,99.0227,75014.0
2023-05-22 13:20:00,106.12,106.26,106.1,106.2,52905.0,99.0227,99.1533,99.004,99.0973,52905.0
2023-05-22 13:25:00,106.21,106.25,106.14,106.17,42223.0,99.1066,99.144,99.0413,99.0693,42223.0
2023-05-22 13:30:00,106.17,106.26,106.15,106.22,69969.0,99.0693,99.1533,99.0506,99.116,69969.0
2023-05-22 13:35:00,106.21,106.23,106.12,106.17,43993.0,99.1066,99.1253,99.0227,99.0693,43993.0
2023-05-22 13:40:00,106.17,106.19,106.13,106.19,36990.0,99.0693,99.088,99.032,99.088,36990.0
2023-05-22 13:45:00,106.19,106.22,106.14,106.15,47838.0,99.088,99.116,99.0413,99.0506,47838.0
2023-05-22 13:50:00,106.14,106.22,106.07,106.19,50166.0,99.0413,99.116,98.976,99.088,50166.0
2023-05-22 13:55:00,106.19,106.26,106.14,106.2,76881.0,99.088,99.1533,99.0413,99.0973,76881.0
2023-05-22 14:00:00,106.21,106.26,106.14,106.16,57947.0,99.1066,99.1533,99.0413,99.06,57947.0
2023-05-22 14:05:00,106.16,106.19,106.14,106.18,47845.0,99.06,99.088,99.0413,99.0786,47845.0
2023-05-22 14:10:00,106.18,106.19,106.1,106.12,50160.0,99.0786,99.088,99.004,99.0227,50160.0
2023-05-22 14:15:00,106.12,106.19,106.11,106.18,75390.0,99.0227,99.088,99.0133,99.0786,75390.0
2023-05-22 14:20:00,106.18,106.2,106.12,106.13,70705.0,99.0786,99.0973,99.0227,99.032,70705.0
2023-05-22 14:25:00,106.13,106.18,106.11,106.13,65656.0,99.032,99.0786,99.0133,99.032,65656.0
2023-05-22 14:30:00,106.14,106.17,106.11,106.16,43287.0,99.0413,99.0693,99.0133,99.06,43287.0
2023-05-22 14:35:00,106.16,106.17,106.11,106.11,45479.0,99.06,99.0693,99.0133,99.0133,45479.0
2023-05-22 14:40:00,106.12,106.2,106.11,106.19,94538.0,99.0227,99.0973,99.0133,99.088,94538.0
2023-05-22 14:45:00,106.19,106.19,106.16,106.18,103466.0,99.088,99.088,99.06,99.0786,103466.0
2023-05-22 14:50:00,106.18,106.21,106.15,106.18,175059.0,99.0786,99.1066,99.0506,99.0786,175059.0
2023-05-22 14:55:00,106.17,106.2,106.11,106.17,161564.0,99.0693,99.0973,99.0133,99.0693,161564.0
2023-05-22 15:00:00,106.17,106.2,106.1,106.11,74848.0,99.0693,99.0973,99.004,99.0133,74848.0
2023-05-22 15:05:00,106.11,106.12,106.01,106.05,61499.0,99.0133,99.0227,98.92,98.9573,61499.0
2023-05-22 15:10:00,106.04,106.05,105.93,105.95,57116.0,98.948,98.9573,98.8454,98.864,57116.0
2023-05-22 15:15:00,105.95,105.95,105.85,105.89,116435.0,98.864,98.864,98.7707,98.808,116435.0
2023-05-22 15:20:00,105.88,105.88,105.63,105.65,104304.0,98.7987,98.7987,98.5654,98.5841,104304.0
2023-05-22 15:25:00,105.65,105.65,105.44,105.47,142148.0,98.5841,98.5841,98.3881,98.4161,142148.0
2023-05-22 15:30:00,105.48,105.6,105.43,105.43,122861.0,98.4255,98.5374,98.3788,98.3788,122861.0
2023-05-22 15:35:00,105.42,105.43,105.18,105.2,214326.0,98.3695,98.3788,98.1455,98.1642,214326.0
2023-05-22 15:40:00,105.21,105.22,105.06,105.22,234399.0,98.1735,98.1828,98.0335,98.1828,234399.0
2023-05-22 15:45:00,105.22,105.4,105.21,105.3,172000.0,98.1828,98.3508,98.1735,98.2575,172000.0
2023-05-22 15:50:00,105.3,105.34,105.12,105.19,240787.0,98.2575,98.2948,98.0895,98.1548,240787.0
2023-05-22 15:55:00,105.2,105.23,104.88,104.97,773977.0,98.1642,98.1922,97.8656,97.9496,773977.0
2023-05-23 09:30:00,105.99,106.32,105.86,106.13,359035.0,98.9013,99.2093,98.78,99.032,359035.0
2023-05-23 09:35:00,106.14,106.2,105.75,105.89,151636.0,99.0413,99.0973,98.6774,98.808,151636.0
2023-05-23 09:40:00,105.87,106.11,105.87,106.1,183099.0,98.7894,99.0133,98.7894,99.004,183099.0
2023-05-23 09:45:00,106.08,106.3,105.94,106.3,178697.0,98.9853,99.1906,98.8547,99.1906,178697.0
2023-05-23 09:50:00,106.3,107.0,106.28,106.97,263953.0,99.1906,99.8438,99.1719,99.8158,263953.0
2023-05-23 09:55:00,106.97,106.99,106.77,106.98,282611.0,99.8158,99.8345,99.6292,99.8251,282611.0
2023-05-23 10:00:00,106.98,107.19,106.88,107.11,237881.0,99.8251,100.0211,99.7318,99.9464,237881.0
2023-05-23 10:05:00,107.1,107.1,106.79,106.86,153710.0,99.9371,99.9371,99.6478,99.7132,153710.0
2023-05-23 10:10:00,106.87,106.96,106.65,106.79,163153.0,99.7225,99.8065,99.5172,99.6478,163153.0
2023-05-23 10:15:00,106.8,106.94,106.54,106.85,149973.0,99.6572,99.7878,99.4146,99.7038,149973.0
2023-05-23 10:20:00,106.86,106.87,106.75,106.79,116187.0,99.7132,99.7225,99.6105,99.6478,116187.0
2023-05-23 10:25:00,106.79,107.01,106.78,106.86,125619.0,99.6478,99.8531,99.6385,99.7132,125619.0
2023-05-23 10:30:00,106.87,107.0,106.81,106.93,115185.0,99.7225,99.8438,99.6665,99.7785,115185.0
2023-05-23 10:35:00,106.92,107.16,106.84,107.16,209054.0,99.7691,99.9931,99.6945,99.9931,209054.0
2023-05-23 10:40:00,107.14,107.27,107.1,107.11,132987.0,99.9744,100.0957,99.9371,99.9464,132987.0
2023-05-23 10:45:00,107.11,107.48,107.05,107.45,186484.0,99.9464,100.2917,99.8905,100.2637,186484.0
2023-05-23 10:50:00,107.44,107.59,107.3,107.58,150795.0,100.2544,100.3943,100.1237,100.385,150795.0
2023-05-23 10:55:00,107.58,107.7,107.45,107.61,129718.0,100.385,100.497,100.2637,100.413,129718.0
2023-05-23 11:00:00,107.6,107.86,107.54,107.78,181153.0,100.4037,100.6463,100.3477,100.5716,181153.0
2023-05-23 11:05:00,107.76,107.78,107.52,107.62,98089.0,100.553,100.5716,100.329,100.4223,98089.0
2023-05-23 11:10:00,107.62,107.84,107.49,107.84,98070.0,100.4223,100.6276,100.301,100.6276,98070.0
2023-05-23 11:15:00,107.84,107.97,107.8,107.89,114052.0,100.6276,100.7489,100.5903,100.6743,114052.0
2023-05-23 11:20:00,107.89,107.95,107.8,107.94,91367.0,100.6743,100.7303,100.5903,100.7209,91367.0
2023-05-23 11:25:00,107.94,107.94,107.77,107.88,124414.0,100.7209,100.7209,100.5623,100.6649,124414.0
2023-05-23 11:30:00,107.88,107.93,107.8,107.8,84263.0,100.6649,100.7116,100.5903,100.5903,84263.0
2023-05-23 11:35:00,107.78,107.98,107.75,107.98,133450.0,100.5716,100.7583,100.5436,100.7583,133450.0
2023-05-23 11:40:00,107.98,108.22,107.97,108.13,178876.0,100.7583,100.9822,100.7489,100.8982,178876.0
2023-05-23 11:45:00,108.12,108.13,107.85,107.89,136621.0,100.8889,100.8982,100.6369,100.6743,136621.0
2023-05-23 11:50:00,107.89,108.1,107.87,107.94,104214.0,100.6743,100.8702,100.6556,100.7209,104214.0
2023-05-23 11:55:00,107.92,107.92,107.55,107.55,96966.0,100.7023,100.7023,100.357,100.357,96966.0
2023-05-23 12:00:00,107.54,107.71,107.49,107.71,81894.0,100.3477,100.5063,100.301,100.5063,81894.0
2023-05-23 12:05:00,107.72,107.77,107.6,107.73,78226.0,100.5156,100.5623,100.4037,100.525,78226.0
2023-05-23 12:10:00,107.73,107.8,107.6,107.77,80756.0,100.525,100.5903,100.4037,100.5623,80756.0
2023-05-23 12:15:00,107.76,107.79,107.62,107.69,65153.0,100.553,100.581,100.4223,100.4876,65153.0
2023-05-23 12:20:00,107.69,107.87,107.68,107.82,51090.0,100.4876,100.6556,100.4783,100.609,51090.0
2023-05-23 12:25:00,107.84,107.89,107.77,107.82,55251.0,100.6276,100.6743,100.5623,100.609,55251.0
2023-05-23 12:30:00,107.81,107.87,107.73,107.82,45291.0,100.5996,100.6556,100.525,100.609,45291.0
2023-05-23 12:35:00,107.83,107.83,107.48,107.59,89296.0,100.6183,100.6183,100.2917,100.3943,89296.0
2023-05-23 12:40:00,107.59,107.64,107.3,107.36,143128.0,100.3943,100.441,100.1237,100.1797,143128.0
2023-05-23 12:45:00,107.35,107.51,107.28,107.4,133428.0,100.1704,100.3197,100.1051,100.217,133428.0
2023-05-23 12:50:00,107.4,107.5,107.28,107.46,132164.0,100.217,100.3104,100.1051,100.273,132164.0
2023-05-23 12:55:00,107.47,107.71,107.47,107.62,77566.0,100.2824,100.5063,100.2824,100.4223,77566.0
2023-05-23 13:00:00,107.63,107.84,107.62,107.8,63359.0,100.4317,100.6276,100.4223,100.5903,63359.0
2023-05-23 13:05:00,107.79,107.94,107.73,107.91,63281.0,100.581,100.7209,100.525,100.6929,63281.0
2023-05-23 13:10:00,107.92,107.95,107.79,107.86,66554.0,100.7023,100.7303,100.581,100.6463,66554.0
2023-05-23 13:15:00,107.85,107.97,107.81,107.94,68219.0,100.6369,100.7489,100.5996,100.7209,68219.0
2023-05-23 13:20:00,107.92,107.92,107.68,107.71,90267.0,100.7023,100.7023,100.4783,100.5063,90267.0
2023-05-23 13:25:00,107.71,107.71,107.45,107.5,97810.0,100.5063,100.5063,100.2637,100.3104,97810.0
2023-05-23 13:30:00,107.48,107.48,107.31,107.34,88716.0,100.2917,100.2917,100.1331,100.1611,88716.0
2023-05-23 13:35:00,107.33,107.38,107.19,107.2,63429.0,100.1517,100.1984,100.0211,100.0304,63429.0
2023-05-23 13:40:00,107.2,107.58,107.19,107.57,90999.0,100.0304,100.385,100.0211,100.3757,90999.0
2023-05-23 13:45:00,107.58,107.6,107.34,107.35,67762.0,100.385,100.4037,100.1611,100.1704,67762.0
2023-05-23 13:50:00,107.35,107.39,107.3,107.36,56872.0,100.1704,100.2077,100.1237,100.1797,56872.0
2023-05-23 13:55:00,107.35,107.35,107.26,107.31,51063.0,100.1704,100.1704,100.0864,100.1331,51063.0
2023-05-23 14:00:00,107.3,107.47,107.29,107.45,72291.0,100.1237,100.2824,100.1144,100.2637,72291.0
2023-05-23 14:05:00,107.45,107.45,107.22,107.26,92407.0,100.2637,100.2637,100.0491,100.0864,92407.0
2023-05-23 14:10:00,107.27,107.29,106.98,107.02,74990.0,100.0957,100.1144,99.8251,99.8625,74990.0
2023-05-23 14:15:00,107.03,107.08,106.88,106.89,65225.0,99.8718,99.9184,99.7318,99.7412,65225.0
2023-05-23 14:20:00,106.89,106.89,106.52,106.55,138231.0,99.7412,99.7412,99.3959,99.4239,138231.0
2023-05-23 14:25:00,106.53,106.67,106.36,106.63,148434.0,99.4052,99.5359,99.2466,99.4985,148434.0
2023-05-23 14:30:00,106.63,106.8,106.59,106.72,97420.0,99.4985,99.6572,99.4612,99.5825,97420.0
2023-05-23 14:35:00,106.73,106.78,106.56,106.6,204169.0,99.5919,99.6385,99.4332,99.4705,204169.0
2023-05-23 14:40:00,106.61,106.61,106.45,106.55,107508.0,99.4799,99.4799,99.3306,99.4239,107508.0
2023-05-23 14:45:00,106.56,106.8,106.54,106.78,202413.0,99.4332,99.6572,99.4146,99.6385,202413.0
2023-05-23 14:50:00,106.78,106.83,106.68,106.74,61859.0,99.6385,99.6852,99.5452,99.6012,61859.0
2023-05-23 14:55:00,106.75,106.8,106.66,106.74,67051.0,99.6105,99.6572,99.5265,99.6012,67051.0
2023-05-23 15:00:00,106.73,106.79,106.53,106.63,75021.0,99.5919,99.6478,99.4052,99.4985,75021.0
2023-05-23 15:05:00,106.64,106.73,106.64,106.67,46344.0,99.5079,99.5919,99.5079,99.5359,46344.0
2023-05-23 15:10:00,106.68,106.75,106.62,106.72,55508.0,99.5452,99.6105,99.4892,99.5825,55508.0
2023-05-23 15:15:00,106.73,106.73,106.48,106.51,77698.0,99.5919,99.5919,99.3586,99.3866,77698.0
2023-05-23 15:20:00,106.5,106.73,106.46,106.72,65765.0,99.3772,99.5919,99.3399,99.5825,65765.0
2023-05-23 15:25:00,106.74,106.83,106.72,106.83,72114.0,99.6012,99.6852,99.5825,99.6852,72114.0
2023-05-23 15:30:00,106.83,106.86,106.72,106.79,77525.0,99.6852,99.7132,99.5825,99.6478,77525.0
2023-05-23 15:35:00,106.79,106.82,106.69,106.75,81365.0,99.6478,99.6758,99.5545,99.6105,81365.0
2023-05-23 15:40:00,106.75,106.85,106.71,106.82,91182.0,99.6105,99.7038,99.5732,99.6758,91182.0
2023-05-23 15:45:00,106.81,106.84,106.59,106.64,142995.0,99.6665,99.6945,99.4612,99.5079,142995.0
2023-05-23 15:50:00,106.64,106.65,106.35,106.37,224704.0,99.5079,99.5172,99.2373,99.2559,224704.0
2023-05-23 15:55:00,106.37,106.43,106.24,106.42,743364.0,99.2559,99.3119,99.1346,99.3026,743364.0
2023-05-24 09:30:00,107.38,107.88,107.15,107.66,358357.0,100.1984,100.6649,99.9838,100.4597,358357.0
2023-05-24 09:35:00,107.62,107.71,107.25,107.68,232489.0,100.4223,100.5063,100.0771,100.4783,232489.0
2023-05-24 09:40:00,107.67,107.87,107.49,107.73,281426.0,100.469,100.6556,100.301,100.525,281426.0
2023-05-24 09:45:00,107.72,107.81,106.91,106.96,235232.0,100.5156,100.5996,99.7598,99.8065,235232.0
2023-05-24 09:50:00,106.95,107.09,106.73,106.78,140960.0,99.7971,99.9278,99.5919,99.6385,140960.0
2023-05-24 09:55:00,106.79,106.95,106.73,106.79,150498.0,99.6478,99.7971,99.5919,99.6478,150498.0
2023-05-24 10:00:00,106.8,107.29,106.78,107.1,240580.0,99.6572,100.1144,99.6385,99.9371,240580.0
2023-05-24 10:05:00,107.1,107.26,106.99,107.2,152542.0,99.9371,100.0864,99.8345,100.0304,152542.0
2023-05-24 10:10:00,107.18,107.22,106.91,107.12,128123.0,100.0118,100.0491,99.7598,99.9558,128123.0
2023-05-24 10:15:00,107.12,107.48,107.09,107.33,139821.0,99.9558,100.2917,99.9278,100.1517,139821.0
2023-05-24 10:20:00,107.32,107.5,107.14,107.2,113359.0,100.1424,100.3104,99.9744,100.0304,113359.0
2023-05-24 10:25:00,107.22,107.25,107.06,107.15,110662.0,100.0491,100.0771,99.8998,99.9838,110662.0
2023-05-24 10:30:00,107.15,107.79,107.12,107.76,278467.0,99.9838,100.581,99.9558,100.553,278467.0
2023-05-24 10:35:00,107.76,107.94,107.65,107.85,169896.0,100.553,100.7209,100.4503,100.6369,169896.0
2023-05-24 10:40:00,107.87,108.24,107.81,108.13,242448.0,100.6556,101.0009,100.5996,100.8982,242448.0
2023-05-24 10:45:00,108.12,108.16,107.9,108.04,236546.0,100.8889,100.9262,100.6836,100.8142,236546.0
2023-05-24 10:50:00,108.02,108.07,107.86,107.91,103742.0,100.7956,100.8422,100.6463,100.6929,103742.0
2023-05-24 10:55:00,107.93,108.06,107.81,107.95,98593.0,100.7116,100.8329,100.5996,100.7303,98593.0
2023-05-24 11:00:00,107.97,108.0,107.69,107.81,100442.0,100.7489,100.7769,100.4876,100.5996,100442.0
2023-05-24 11:05:00,107.81,107.81,107.56,107.64,83836.0,100.5996,100.5996,100.3663,100.441,83836.0
2023-05-24 11:10:00,107.64,107.69,107.5,107.54,86120.0,100.441,100.4876,100.3104,100.3477,86120.0
2023-05-24 11:15:00,107.54,107.79,107.45,107.79,82127.0,100.3477,100.581,100.2637,100.581,82127.0
2023-05-24 11:20:00,107.8,108.17,107.76,108.16,120006.0,100.5903,100.9355,100.553,100.9262,120006.0
2023-05-24 11:25:00,108.14,108.24,107.88,107.89,114341.0,100.9076,101.0009,100.6649,100.6743,114341.0
2023-05-24 11:30:00,107.89,108.1,107.89,108.05,90507.0,100.6743,100.8702,100.6743,100.8236,90507.0
2023-05-24 11:35:00,108.06,108.25,107.97,108.23,106793.0,100.8329,101.0102,100.7489,100.9915,106793.0
2023-05-24 11:40:00,108.24,108.39,108.11,108.16,145940.0,101.0009,101.1408,100.8796,100.9262,145940.0
2023-05-24 11:45:00,108.15,108.26,108.0,108.13,91455.0,100.9169,101.0195,100.7769,100.8982,91455.0
2023-05-24 11:50:00,108.14,108.28,108.08,108.09,83778.0,100.9076,101.0382,100.8516,100.8609,83778.0
2023-05-24 11:55:00,108.07,108.27,108.04,108.26,68959.0,100.8422,101.0289,100.8142,101.0195,68959.0
2023-05-24 12:00:00,108.26,108.49,108.26,108.47,75676.0,101.0195,101.2341,101.0195,101.2155,75676.0
2023-05-24 12:05:00,108.48,108.51,108.23,108.25,95817.0,101.2248,101.2528,100.9915,101.0102,95817.0
2023-05-24 12:10:00,108.26,108.28,108.02,108.05,84781.0,101.0195,101.0382,100.7956,100.8236,84781.0
2023-05-24 12:15:00,108.04,108.11,107.91,108.04,64782.0,100.8142,100.8796,100.6929,100.8142,64782.0
2023-05-24 12:20:00,108.04,108.09,107.78,107.79,64842.0,100.8142,100.8609,100.5716,100.581,64842.0
2023-05-24 12:25:00,107.78,107.82,107.68,107.77,56220.0,100.5716,100.609,100.4783,100.5623,56220.0
2023-05-24 12:30:00,107.77,107.8,107.38,107.46,88792.0,100.5623,100.5903,100.1984,100.273,88792.0
2023-05-24 12:35:00,107.47,107.54,107.38,107.54,53098.0,100.2824,100.3477,100.1984,100.3477,53098.0
2023-05-24 12:40:00,107.54,107.65,107.49,107.58,92839.0,100.3477,100.4503,100.301,100.385,92839.0
2023-05-24 12:45:00,107.58,107.59,107.25,107.26,108513.0,100.385,100.3943,100.0771,100.0864,108513.0
2023-05-24 12:50:00,107.25,107.44,107.2,107.41,64757.0,100.0771,100.2544,100.0304,100.2264,64757.0
2023-05-24 12:55:00,107.42,107.5,107.39,107.49,52942.0,100.2357,100.3104,100.2077,100.301,52942.0
2023-05-24 13:00:00,107.47,107.53,107.34,107.36,42153.0,100.2824,100.3383,100.1611,100.1797,42153.0
2023-05-24 13:05:00,107.37,107.47,107.35,107.47,38992.0,100.189,100.2824,100.1704,100.2824,38992.0
2023-05-24 13:10:00,107.46,107.46,107.29,107.31,41638.0,100.273,100.273,100.1144,100.1331,41638.0
2023-05-24 13:15:00,107.31,107.4,107.28,107.36,38771.0,100.1331,100.217,100.1051,100.1797,38771.0
2023-05-24 13:20:00,107.36,107.49,107.14,107.19,111265.0,100.1797,100.301,99.9744,100.0211,111265.0
2023-05-24 13:25:00,107.18,107.25,107.09,107.21,45724.0,100.0118,100.0771,99.9278,100.0398,45724.0
2023-05-24 13:30:00,107.2,107.41,107.17,107.41,53192.0,100.0304,100.2264,100.0024,100.2264,53192.0
2023-05-24 13:35:00,107.41,107.5,107.4,107.47,58988.0,100.2264,100.3104,100.217,100.2824,58988.0
2023-05-24 13:40:00,107.49,107.54,107.47,107.48,39613.0,100.301,100.3477,100.2824,100.2917,39613.0
2023-05-24 13:45:00,107.48,107.53,107.36,107.45,73055.0,100.2917,100.3383,100.1797,100.2637,73055.0
2023-05-24 13:50:00,107.45,107.56,107.4,107.48,42074.0,100.2637,100.3663,100.217,100.2917,42074.0
2023-05-24 13:55:00,107.49,107.52,107.4,107.44,37393.0,100.301,100.329,100.217,100.2544,37393.0
2023-05-24 14:00:00,107.44,107.52,107.29,107.3,51827.0,100.2544,100.329,100.1144,100.1237,51827.0
2023-05-24 14:05:00,107.32,107.48,107.31,107.37,45583.0,100.1424,100.2917,100.1331,100.189,45583.0
2023-05-24 14:10:00,107.37,107.39,107.19,107.32,100107.0,100.189,100.2077,100.0211,100.1424,100107.0
2023-05-24 14:15:00,107.32,107.4,107.24,107.4,53071.0,100.1424,100.217,100.0677,100.217,53071.0
2023-05-24 14:20:00,107.39,107.49,107.35,107.45,71827.0,100.2077,100.301,100.1704,100.2637,71827.0
2023-05-24 14:25:00,107.46,107.48,107.32,107.36,61426.0,100.273,100.2917,100.1424,100.1797,61426.0
2023-05-24 14:30:00,107.35,107.47,107.29,107.47,64938.0,100.1704,100.2824,100.1144,100.2824,64938.0
2023-05-24 14:35:00,107.47,107.47,107.37,107.45,64291.0,100.2824,100.2824,100.189,100.2637,64291.0
2023-05-24 14:40:00,107.45,107.52,107.42,107.47,45652.0,100.2637,100.329,100.2357,100.2824,45652.0
2023-05-24 14:45:00,107.46,107.51,107.3,107.34,63630.0,100.273,100.3197,100.1237,100.1611,63630.0
2023-05-24 14:50:00,107.34,107.38,107.2,107.26,92204.0,100.1611,100.1984,100.0304,100.0864,92204.0
2023-05-24 14:55:00,107.26,107.28,107.14,107.21,88713.0,100.0864,100.1051,99.9744,100.0398,88713.0
2023-05-24 15:00:00,107.2,107.24,107.1,107.16,99484.0,100.0304,100.0677,99.9371,99.9931,99484.0
2023-05-24 15:05:00,107.15,107.25,107.11,107.2,53223.0,99.9838,100.0771,99.9464,100.0304,53223.0
2023-05-24 15:10:00,107.2,107.32,107.15,107.32,60324.0,100.0304,100.1424,99.9838,100.1424,60324.0
2023-05-24 15:15:00,107.3,107.59,107.3,107.54,101517.0,100.1237,100.3943,100.1237,100.3477,101517.0
2023-05-24 15:20:00,107.55,107.73,107.54,107.63,115287.0,100.357,100.525,100.3477,100.4317,115287.0
2023-05-24 15:25:00,107.63,107.71,107.61,107.64,64046.0,100.4317,100.5063,100.413,100.441,64046.0
2023-05-24 15:30:00,107.64,107.82,107.62,107.68,125511.0,100.441,100.609,100.4223,100.4783,125511.0
2023-05-24 15:35:00,107.66,107.7,107.52,107.64,110145.0,100.4597,100.497,100.329,100.441,110145.0
2023-05-24 15:40:00,107.65,107.7,107.45,107.49,120812.0,100.4503,100.497,100.2637,100.301,120812.0
2023-05-24 15:45:00,107.49,107.53,107.39,107.46,143370.0,100.301,100.3383,100.2077,100.273,143370.0
2023-05-24 15:50:00,107.46,107.47,107.26,107.42,250584.0,100.273,100.2824,100.0864,100.2357,250584.0
2023-05-24 15:55:00,107.42,107.63,107.3,107.59,729214.0,100.2357,100.4317,100.1237,100.3943,729214.0
2023-05-25 09:30:00,105.94,106.12,104.86,105.43,358722.0,98.8547,99.0227,97.8469,98.3788,358722.0
2023-05-25 09:35:00,105.41,105.62,104.98,105.02,140523.0,98.3601,98.5561,97.9589,97.9962,140523.0
2023-05-25 09:40:00,105.02,105.12,104.71,105.12,180206.0,97.9962,98.0895,97.707,98.0895,180206.0
2023-05-25 09:45:00,105.11,105.52,105.11,105.26,196783.0,98.0802,98.4628,98.0802,98.2202,196783.0
2023-05-25 09:50:00,105.24,105.46,105.03,105.31,147708.0,98.2015,98.4068,98.0056,98.2668,147708.0
2023-05-25 09:55:00,105.32,105.57,105.26,105.4,99083.0,98.2762,98.5094,98.2202,98.3508,99083.0
2023-05-25 10:00:00,105.37,105.65,105.37,105.52,110167.0,98.3228,98.5841,98.3228,98.4628,110167.0
2023-05-25 10:05:00,105.51,105.61,105.31,105.36,135824.0,98.4534,98.5468,98.2668,98.3135,135824.0
2023-05-25 10:10:00,105.35,105.51,105.18,105.4,110803.0,98.3041,98.4534,98.1455,98.3508,110803.0
2023-05-25 10:15:00,105.4,105.68,105.34,105.6,84887.0,98.3508,98.6121,98.2948,98.5374,84887.0
2023-05-25 10:20:00,105.59,105.71,105.38,105.55,80279.0,98.5281,98.6401,98.3321,98.4908,80279.0
2023-05-25 10:25:00,105.55,105.73,105.49,105.69,108323.0,98.4908,98.6587,98.4348,98.6214,108323.0
2023-05-25 10:30:00,105.68,105.7,105.48,105.54,89269.0,98.6121,98.6307,98.4255,98.4814,89269.0
2023-05-25 10:35:00,105.53,105.73,105.39,105.73,92250.0,98.4721,98.6587,98.3415,98.6587,92250.0
2023-05-25 10:40:00,105.73,105.92,105.64,105.73,126632.0,98.6587,98.836,98.5748,98.6587,126632.0
2023-05-25 10:45:00,105.75,105.82,105.61,105.72,145018.0,98.6774,98.7427,98.5468,98.6494,145018.0
2023-05-25 10:50:00,105.72,105.95,105.72,105.93,109049.0,98.6494,98.864,98.6494,98.8454,109049.0
2023-05-25 10:55:00,105.94,106.0,105.83,105.92,114339.0,98.8547,98.9107,98.752,98.836,114339.0
2023-05-25 11:00:00,105.92,106.14,105.92,106.12,95186.0,98.836,99.0413,98.836,99.0227,95186.0
2023-05-25 11:05:00,106.11,106.18,105.96,105.96,83168.0,99.0133,99.0786,98.8734,98.8734,83168.0
2023-05-25 11:10:00,105.95,106.04,105.72,105.73,80903.0,98.864,98.948,98.6494,98.6587,80903.0
2023-05-25 11:15:00,105.72,105.79,105.47,105.56,117067.0,98.6494,98.7147,98.4161,98.5001,117067.0
2023-05-25 11:20:00,105.55,105.73,105.51,105.64,92383.0,98.4908,98.6587,98.4534,98.5748,92383.0
2023-05-25 11:25:00,105.63,105.66,105.5,105.51,80014.0,98.5654,98.5934,98.4441,98.4534,80014.0
2023-05-25 11:30:00,105.5,105.52,105.3,105.41,110868.0,98.4441,98.4628,98.2575,98.3601,110868.0
2023-05-25 11:35:00,105.41,105.42,105.29,105.35,74287.0,98.3601,98.3695,98.2482,98.3041,74287.0
2023-05-25 11:40:00,105.34,105.4,105.19,105.27,63849.0,98.2948,98.3508,98.1548,98.2295,63849.0
2023-05-25 11:45:00,105.31,105.36,105.13,105.17,69719.0,98.2668,98.3135,98.0989,98.1362,69719.0
2023-05-25 11:50:00,105.15,105.17,104.94,104.99,125017.0,98.1175,98.1362,97.9216,97.9682,125017.0
2023-05-25 11:55:00,105.0,105.24,104.97,105.18,75567.0,97.9776,98.2015,97.9496,98.1455,75567.0
2023-05-25 12:00:00,105.18,105.31,105.08,105.29,68430.0,98.1455,98.2668,98.0522,98.2482,68430.0
2023-05-25 12:05:00,105.3,105.3,105.1,105.23,73510.0,98.2575,98.2575,98.0709,98.1922,73510.0
2023-05-25 12:10:00,105.24,105.47,105.23,105.44,66893.0,98.2015,98.4161,98.1922,98.3881,66893.0
2023-05-25 12:15:00,105.44,105.51,105.37,105.42,57022.0,98.3881,98.4534,98.3228,98.3695,57022.0
2023-05-25 12:20:00,105.44,105.6,105.42,105.51,63307.0,98.3881,98.5374,98.3695,98.4534,63307.0
2023-05-25 12:25:00,105.5,105.73,105.46,105.72,115351.0,98.4441,98.6587,98.4068,98.6494,115351.0
2023-05-25 12:30:00,105.74,105.91,105.7,105.88,82959.0,98.6681,98.8267,98.6307,98.7987,82959.0
2023-05-25 12:35:00,105.87,105.99,105.79,105.82,54723.0,98.7894,98.9013,98.7147,98.7427,54723.0
2023-05-25 12:40:00,105.84,105.95,105.84,105.87,38884.0,98.7614,98.864,98.7614,98.7894,38884.0
2023-05-25 12:45:00,105.86,106.03,105.81,106.02,48473.0,98.78,98.9387,98.7334,98.9293,48473.0
2023-05-25 12:50:00,106.02,106.14,106.01,106.08,45866.0,98.9293,99.0413,98.92,98.9853,45866.0
2023-05-25 12:55:00,106.09,106.23,105.92,105.93,79832.0,98.9947,99.1253,98.836,98.8454,79832.0
2023-05-25 13:00:00,105.93,105.99,105.83,105.86,53112.0,98.8454,98.9013,98.752,98.78,53112.0
2023-05-25 13:05:00,105.85,105.95,105.8,105.93,46792.0,98.7707,98.864,98.7241,98.8454,46792.0
2023-05-25 13:10:00,105.93,106.0,105.91,105.91,42901.0,98.8454,98.9107,98.8267,98.8267,42901.0
2023-05-25 13:15:00,105.91,106.08,105.9,105.99,62179.0,98.8267,98.9853,98.8174,98.9013,62179.0
2023-05-25 13:20:00,105.99,106.02,105.92,105.98,38582.0,98.9013,98.9293,98.836,98.892,38582.0
2023-05-25 13:25:00,105.98,106.19,105.95,106.15,64794.0,98.892,99.088,98.864,99.0506,64794.0
2023-05-25 13:30:00,106.15,106.16,106.05,106.08,64093.0,99.0506,99.06,98.9573,98.9853,64093.0
2023-05-25 13:35:00,106.11,106.17,106.06,106.13,62368.0,99.0133,99.0693,98.9667,99.032,62368.0
2023-05-25 13:40:00,106.14,106.23,106.08,106.09,38248.0,99.0413,99.1253,98.9853,98.9947,38248.0
2023-05-25 13:45:00,106.1,106.11,106.03,106.11,88632.0,99.004,99.0133,98.9387,99.0133,88632.0
2023-05-25 13:50:00,106.11,106.11,105.89,105.92,54762.0,99.0133,99.0133,98.808,98.836,54762.0
2023-05-25 13:55:00,105.92,106.06,105.9,106.06,61141.0,98.836,98.9667,98.8174,98.9667,61141.0
2023-05-25 14:00:00,106.08,106.43,106.07,106.22,101733.0,98.9853,99.3119,98.976,99.116,101733.0
2023-05-25 14:05:00,106.22,106.24,105.92,105.93,40346.0,99.116,99.1346,98.836,98.8454,40346.0
2023-05-25 14:10:00,105.94,106.03,105.82,105.89,44620.0,98.8547,98.9387,98.7427,98.808,44620.0
2023-05-25 14:15:00,105.9,106.06,105.87,106.02,45349.0,98.8174,98.9667,98.7894,98.9293,45349.0
2023-05-25 14:20:00,106.02,106.09,105.97,106.01,52472.0,98.9293,98.9947,98.8827,98.92,52472.0
2023-05-25 14:25:00,106.02,106.16,106.0,106.01,53764.0,98.9293,99.06,98.9107,98.92,53764.0
2023-05-25 14:30:00,106.01,106.02,105.8,105.87,56883.0,98.92,98.9293,98.7241,98.7894,56883.0
2023-05-25 14:35:00,105.88,105.88,105.72,105.73,61227.0,98.7987,98.7987,98.6494,98.6587,61227.0
2023-05-25 14:40:00,105.73,105.74,105.47,105.56,77146.0,98.6587,98.6681,98.4161,98.5001,77146.0
2023-05-25 14:45:00,105.54,105.63,105.49,105.54,59723.0,98.4814,98.5654,98.4348,98.4814,59723.0
2023-05-25 14:50:00,105.53,105.64,105.53,105.64,49356.0,98.4721,98.5748,98.4721,98.5748,49356.0
2023-05-25 14:55:00,105.64,105.66,105.56,105.63,58417.0,98.5748,98.5934,98.5001,98.5654,58417.0
2023-05-25 15:00:00,105.63,105.77,105.62,105.73,48527.0,98.5654,98.6961,98.5561,98.6587,48527.0
2023-05-25 15:05:00,105.73,105.74,105.57,105.66,70888.0,98.6587,98.6681,98.5094,98.5934,70888.0
2023-05-25 15:10:00,105.67,105.74,105.52,105.56,62949.0,98.6027,98.6681,98.4628,98.5001,62949.0
2023-05-25 15:15:00,105.57,105.57,105.37,105.41,69622.0,98.5094,98.5094,98.3228,98.3601,69622.0
2023-05-25 15:20:00,105.4,105.56,105.36,105.53,62095.0,98.3508,98.5001,98.3135,98.4721,62095.0
2023-05-25 15:25:00,105.52,105.74,105.46,105.67,63027.0,98.4628,98.6681,98.4068,98.6027,63027.0
2023-05-25 15:30:00,105.66,105.83,105.61,105.66,116762.0,98.5934,98.752,98.5468,98.5934,116762.0
2023-05-25 15:35:00,105.66,105.75,105.6,105.74,71529.0,98.5934,98.6774,98.5374,98.6681,71529.0
2023-05-25 15:40:00,105.75,105.84,105.69,105.79,96126.0,98.6774,98.7614,98.6214,98.7147,96126.0
2023-05-25 15:45:00,105.78,105.86,105.67,105.69,122087.0,98.7054,98.78,98.6027,98.6214,122087.0
2023-05-25 15:50:00,105.68,105.75,105.58,105.6,155016.0,98.6121,98.6774,98.5188,98.5374,155016.0
2023-05-25 15:55:00,105.61,105.72,105.56,105.68,411475.0,98.5468,98.6494,98.5001,98.6121,411475.0
2023-05-26 09:30:00,106.47,106.86,106.4,106.84,234954.0,99.3492,99.7132,99.2839,99.6945,234954.0
2023-05-26 09:35:00,106.85,106.95,106.26,106.35,135435.0,99.7038,99.7971,99.1533,99.2373,135435.0
2023-05-26 09:40:00,106.35,106.68,106.26,106.38,129456.0,99.2373,99.5452,99.1533,99.2653,129456.0
2023-05-26 09:45:00,106.38,106.61,106.24,106.26,100965.0,99.2653,99.4799,99.1346,99.1533,100965.0
2023-05-26 09:50:00,106.26,106.3,105.93,106.3,103549.0,99.1533,99.1906,98.8454,99.1906,103549.0
2023-05-26 09:55:00,106.3,106.43,106.2,106.28,100621.0,99.1906,99.3119,99.0973,99.1719,100621.0
2023-05-26 10:00:00,106.28,106.48,106.06,106.26,130000.0,99.1719,99.3586,98.9667,99.1533,130000.0
2023-05-26 10:05:00,106.26,106.65,106.23,106.63,106092.0,99.1533,99.5172,99.1253,99.4985,106092.0
2023-05-26 10:10:00,106.64,106.64,106.25,106.3,79059.0,99.5079,99.5079,99.144,99.1906,79059.0
2023-05-26 10:15:00,106.32,106.45,106.23,106.43,48235.0,99.2093,99.3306,99.1253,99.3119,48235.0
2023-05-26 10:20:00,106.43,106.55,106.33,106.52,64786.0,99.3119,99.4239,99.2186,99.3959,64786.0
2023-05-26 10:25:00,106.53,106.61,106.37,106.45,76288.0,99.4052,99.4799,99.2559,99.3306,76288.0
2023-05-26 10:30:00,106.45,106.49,106.19,106.35,70423.0,99.3306,99.3679,99.088,99.2373,70423.0
2023-05-26 10:35:00,106.37,106.38,106.0,106.08,104159.0,99.2559,99.2653,98.9107,98.9853,104159.0
2023-05-26 10:40:00,106.09,106.11,105.66,105.73,122229.0,98.9947,99.0133,98.5934,98.6587,122229.0
2023-05-26 10:45:00,105.74,105.78,105.61,105.68,101991.0,98.6681,98.7054,98.5468,98.6121,101991.0
2023-05-26 10:50:00,105.68,105.73,105.5,105.62,147548.0,98.6121,98.6587,98.4441,98.5561,147548.0
2023-05-26 10:55:00,105.58,105.63,105.46,105.46,90636.0,98.5188,98.5654,98.4068,98.4068,90636.0
2023-05-26 11:00:00,105.46,105.59,105.4,105.45,96169.0,98.4068,98.5281,98.3508,98.3975,96169.0
2023-05-26 11:05:00,105.45,105.52,105.28,105.44,89864.0,98.3975,98.4628,98.2388,98.3881,89864.0
2023-05-26 11:10:00,105.43,105.43,105.2,105.37,75308.0,98.3788,98.3788,98.1642,98.3228,75308.0
2023-05-26 11:15:00,105.37,105.46,105.23,105.37,59792.0,98.3228,98.4068,98.1922,98.3228,59792.0
2023-05-26 11:20:00,105.39,105.42,105.21,105.36,107876.0,98.3415,98.3695,98.1735,98.3135,107876.0
2023-05-26 11:25:00,105.37,105.5,105.23,105.29,80350.0,98.3228,98.4441,98.1922,98.2482,80350.0
2023-05-26 11:30:00,105.3,105.36,105.21,105.25,66654.0,98.2575,98.3135,98.1735,98.2108,66654.0
2023-05-26 11:35:00,105.25,105.31,105.16,105.26,65641.0,98.2108,98.2668,98.1269,98.2202,65641.0
2023-05-26 11:40:00,105.26,105.35,105.09,105.11,56872.0,98.2202,98.3041,98.0615,98.0802,56872.0
2023-05-26 11:45:00,105.12,105.18,105.01,105.14,68200.0,98.0895,98.1455,97.9869,98.1082,68200.0
2023-05-26 11:50:00,105.15,105.29,105.11,105.22,54099.0,98.1175,98.2482,98.0802,98.1828,54099.0
2023-05-26 11:55:00,105.25,105.27,105.1,105.2,48760.0,98.2108,98.2295,98.0709,98.1642,48760.0
2023-05-26 12:00:00,105.21,105.29,105.14,105.23,42268.0,98.1735,98.2482,98.1082,98.1922,42268.0
2023-05-26 12:05:00,105.26,105.35,105.19,105.31,46724.0,98.2202,98.3041,98.1548,98.2668,46724.0
2023-05-26 12:10:00,105.34,105.44,105.15,105.18,67561.0,98.2948,98.3881,98.1175,98.1455,67561.0
2023-05-26 12:15:00,105.17,105.19,105.02,105.05,54461.0,98.1362,98.1548,97.9962,98.0242,54461.0
2023-05-26 12:20:00,105.05,105.26,105.04,105.24,44736.0,98.0242,98.2202,98.0149,98.2015,44736.0
2023-05-26 12:25:00,105.26,105.45,105.24,105.33,74769.0,98.2202,98.3975,98.2015,98.2855,74769.0
2023-05-26 12:30:00,105.32,105.41,105.26,105.27,75328.0,98.2762,98.3601,98.2202,98.2295,75328.0
2023-05-26 12:35:00,105.28,105.39,105.23,105.24,49697.0,98.2388,98.3415,98.1922,98.2015,49697.0
2023-05-26 12:40:00,105.25,105.33,105.22,105.29,51235.0,98.2108,98.2855,98.1828,98.2482,51235.0
2023-05-26 12:45:00,105.29,105.3,105.1,105.19,38289.0,98.2482,98.2575,98.0709,98.1548,38289.0
2023-05-26 12:50:00,105.2,105.27,105.16,105.24,69578.0,98.1642,98.2295,98.1269,98.2015,69578.0
2023-05-26 12:55:00,105.25,105.29,105.15,105.21,36933.0,98.2108,98.2482,98.1175,98.1735,36933.0
2023-05-26 13:00:00,105.21,105.3,105.19,105.25,88571.0,98.1735,98.2575,98.1548,98.2108,88571.0
2023-05-26 13:05:00,105.24,105.4,105.24,105.35,36933.0,98.2015,98.3508,98.2015,98.3041,36933.0
2023-05-26 13:10:00,105.35,105.36,105.15,105.15,31290.0,98.3041,98.3135,98.1175,98.1175,31290.0
2023-05-26 13:15:00,105.16,105.19,105.07,105.16,38634.0,98.1269,98.1548,98.0429,98.1269,38634.0
2023-05-26 13:20:00,105.16,105.21,105.13,105.17,22576.0,98.1269,98.1735,98.0989,98.1362,22576.0
2023-05-26 13:25:00,105.16,105.17,105.02,105.11,51759.0,98.1269,98.1362,97.9962,98.0802,51759.0
2023-05-26 13:30:00,105.12,105.19,105.05,105.19,43819.0,98.0895,98.1548,98.0242,98.1548,43819.0
2023-05-26 13:35:00,105.19,105.19,105.04,105.09,46313.0,98.1548,98.1548,98.0149,98.0615,46313.0
2023-05-26 13:40:00,105.09,105.09,104.95,104.98,82646.0,98.0615,98.0615,97.9309,97.9589,82646.0
2023-05-26 13:45:00,104.98,105.01,104.89,104.92,42051.0,97.9589,97.9869,97.8749,97.9029,42051.0
2023-05-26 13:50:00,104.92,104.98,104.85,104.87,45158.0,97.9029,97.9589,97.8376,97.8563,45158.0
2023-05-26 13:55:00,104.86,104.97,104.83,104.95,25264.0,97.8469,97.9496,97.8189,97.9309,25264.0
2023-05-26 14:00:00,104.95,105.04,104.93,104.98,90672.0,97.9309,98.0149,97.9122,97.9589,90672.0
2023-05-26 14:05:00,104.98,104.99,104.86,104.92,62513.0,97.9589,97.9682,97.8469,97.9029,62513.0
2023-05-26 14:10:00,104.93,105.07,104.93,105.03,70468.0,97.9122,98.0429,97.9122,98.0056,70468.0
2023-05-26 14:15:00,105.03,105.17,105.01,105.1,226587.0,98.0056,98.1362,97.9869,98.0709,226587.0
2023-05-26 14:20:00,105.1,105.19,105.06,105.14,48644.0,98.0709,98.1548,98.0335,98.1082,48644.0
2023-05-26 14:25:00,105.15,105.23,105.11,105.2,59299.0,98.1175,98.1922,98.0802,98.1642,59299.0
2023-05-26 14:30:00,105.2,105.28,105.18,105.21,200308.0,98.1642,98.2388,98.1455,98.1735,200308.0
2023-05-26 14:35:00,105.2,105.36,105.2,105.33,111923.0,98.1642,98.3135,98.1642,98.2855,111923.0
2023-05-26 14:40:00,105.33,105.35,105.27,105.33,41784.0,98.2855,98.3041,98.2295,98.2855,41784.0
2023-05-26 14:45:00,105.33,105.39,105.32,105.34,45208.0,98.2855,98.3415,98.2762,98.2948,45208.0
2023-05-26 14:50:00,105.35,105.36,105.28,105.31,41211.0,98.3041,98.3135,98.2388,98.2668,41211.0
2023-05-26 14:55:00,105.32,105.32,105.22,105.24,68392.0,98.2762,98.2762,98.1828,98.2015,68392.0
2023-05-26 15:00:00,105.24,105.42,105.22,105.34,60708.0,98.2015,98.3695,98.1828,98.2948,60708.0
2023-05-26 15:05:00,105.33,105.33,105.21,105.23,42908.0,98.2855,98.2855,98.1735,98.1922,42908.0
2023-05-26 15:10:00,105.24,105.25,105.09,105.25,69189.0,98.2015,98.2108,98.0615,98.2108,69189.0
2023-05-26 15:15:00,105.24,105.27,105.18,105.27,63081.0,98.2015,98.2295,98.1455,98.2295,63081.0
2023-05-26 15:20:00,105.26,105.27,105.09,105.11,65882.0,98.2202,98.2295,98.0615,98.0802,65882.0
2023-05-26 15:25:00,105.11,105.18,104.95,104.99,106840.0,98.0802,98.1455,97.9309,97.9682,106840.0
2023-05-26 15:30:00,105.0,105.07,104.94,105.04,81866.0,97.9776,98.0429,97.9216,98.0149,81866.0
2023-05-26 15:35:00,105.04,105.13,105.0,105.13,97059.0,98.0149,98.0989,97.9776,98.0989,97059.0
2023-05-26 15:40:00,105.13,105.28,105.09,105.18,110139.0,98.0989,98.2388,98.0615,98.1455,110139.0
2023-05-26 15:45:00,105.18,105.2,105.12,105.14,163508.0,98.1455,98.1642,98.0895,98.1082,163508.0
2023-05-26 15:50:00,105.13,105.15,104.96,105.15,270565.0,98.0989,98.1175,97.9402,98.1175,270565.0
2023-05-26 15:55:00,105.15,105.22,104.91,104.98,434723.0,98.1175,98.1828,97.8936,97.9589,434723.0
2023-05-30 09:30:00,103.29,103.57,102.61,103.48,471648.0,96.3819,96.6432,95.7474,96.5592,471648.0
2023-05-30 09:35:00,103.48,103.7,103.46,103.57,127874.0,96.5592,96.7645,96.5406,96.6432,127874.0
2023-05-30 09:40:00,103.56,103.57,103.06,103.1,153790.0,96.6339,96.6432,96.1673,96.2046,153790.0
2023-05-30 09:45:00,103.09,103.16,102.8,103.01,135836.0,96.1953,96.2606,95.9247,96.1206,135836.0
2023-05-30 09:50:00,103.01,103.22,102.92,103.16,96953.0,96.1206,96.3166,96.0367,96.2606,96953.0
2023-05-30 09:55:00,103.18,103.45,103.06,103.37,102997.0,96.2793,96.5312,96.1673,96.4566,102997.0
2023-05-30 10:00:00,103.37,103.44,103.03,103.14,104768.0,96.4566,96.5219,96.1393,96.242,104768.0
2023-05-30 10:05:00,103.13,103.43,102.96,103.41,119314.0,96.2326,96.5126,96.074,96.4939,119314.0
2023-05-30 10:10:00,103.43,103.49,103.05,103.35,104763.0,96.5126,96.5685,96.158,96.4379,104763.0
2023-05-30 10:15:00,103.36,103.89,103.36,103.89,114967.0,96.4472,96.9418,96.4472,96.9418,114967.0
2023-05-30 10:20:00,103.91,103.97,103.61,103.81,121513.0,96.9605,97.0164,96.6805,96.8671,121513.0
2023-05-30 10:25:00,103.82,103.84,103.27,103.29,97974.0,96.8765,96.8951,96.3633,96.3819,97974.0
2023-05-30 10:30:00,103.31,103.6,103.23,103.37,95149.0,96.4006,96.6712,96.3259,96.4566,95149.0
2023-05-30 10:35:00,103.38,103.61,103.34,103.52,103514.0,96.4659,96.6805,96.4286,96.5965,103514.0
2023-05-30 10:40:00,103.52,103.71,103.5,103.51,83746.0,96.5965,96.7738,96.5779,96.5872,83746.0
2023-05-30 10:45:00,103.49,103.65,103.38,103.49,86320.0,96.5685,96.7178,96.4659,96.5685,86320.0
2023-05-30 10:50:00,103.5,103.54,103.36,103.43,113998.0,96.5779,96.6152,96.4472,96.5126,113998.0
2023-05-30 10:55:00,103.41,103.48,103.16,103.17,160329.0,96.4939,96.5592,96.2606,96.2699,160329.0
2023-05-30 11:00:00,103.17,103.43,103.09,103.26,96676.0,96.2699,96.5126,96.1953,96.3539,96676.0
2023-05-30 11:05:00,103.26,103.51,103.25,103.46,95581.0,96.3539,96.5872,96.3446,96.5406,95581.0
2023-05-30 11:10:00,103.45,103.47,103.3,103.32,47678.0,96.5312,96.5499,96.3913,96.4099,47678.0
2023-05-30 11:15:00,103.31,103.47,103.18,103.32,81533.0,96.4006,96.5499,96.2793,96.4099,81533.0
2023-05-30 11:20:00,103.32,103.44,103.21,103.41,90225.0,96.4099,96.5219,96.3073,96.4939,90225.0
2023-05-30 11:25:00,103.42,103.59,103.4,103.55,90178.0,96.5032,96.6619,96.4846,96.6245,90178.0
2023-05-30 11:30:00,103.55,103.71,103.52,103.61,91202.0,96.6245,96.7738,96.5965,96.6805,91202.0
2023-05-30 11:35:00,103.63,103.71,103.5,103.51,82878.0,96.6992,96.7738,96.5779,96.5872,82878.0
2023-05-30 11:40:00,103.52,103.74,103.5,103.64,147516.0,96.5965,96.8018,96.5779,96.7085,147516.0
2023-05-30 11:45:00,103.64,103.85,103.6,103.83,118966.0,96.7085,96.9045,96.6712,96.8858,118966.0
2023-05-30 11:50:00,103.82,103.82,103.6,103.65,77789.0,96.8765,96.8765,96.6712,96.7178,77789.0
2023-05-30 11:55:00,103.66,103.9,103.65,103.88,87376.0,96.7272,96.9511,96.7178,96.9325,87376.0
2023-05-30 12:00:00,103.88,104.04,103.87,103.93,147271.0,96.9325,97.0818,96.9231,96.9791,147271.0
2023-05-30 12:05:00,103.93,103.94,103.66,103.7,63940.0,96.9791,96.9884,96.7272,96.7645,63940.0
2023-05-30 12:10:00,103.7,103.86,103.7,103.73,69363.0,96.7645,96.9138,96.7645,96.7925,69363.0
2023-05-30 12:15:00,103.74,103.82,103.55,103.6,61155.0,96.8018,96.8765,96.6245,96.6712,61155.0
2023-05-30 12:20:00,103.61,103.66,103.49,103.55,49263.0,96.6805,96.7272,96.5685,96.6245,49263.0
2023-05-30 12:25:00,103.54,103.66,103.5,103.53,65592.0,96.6152,96.7272,96.5779,96.6059,65592.0
2023-05-30 12:30:00,103.52,103.64,103.47,103.64,49252.0,96.5965,96.7085,96.5499,96.7085,49252.0
2023-05-30 12:35:00,103.64,103.75,103.6,103.63,73843.0,96.7085,96.8112,96.6712,96.6992,73843.0
2023-05-30 12:40:00,103.63,103.63,103.51,103.54,35777.0,96.6992,96.6992,96.5872,96.6152,35777.0
2023-05-30 12:45:00,103.53,103.56,103.43,103.56,53963.0,96.6059,96.6339,96.5126,96.6339,53963.0
2023-05-30 12:50:00,103.55,103.67,103.43,103.64,41949.0,96.6245,96.7365,96.5126,96.7085,41949.0
2023-05-30 12:55:00,103.64,103.68,103.57,103.63,28476.0,96.7085,96.7458,96.6432,96.6992,28476.0
2023-05-30 13:00:00,103.63,103.7,103.56,103.59,40331.0,96.6992,96.7645,96.6339,96.6619,40331.0
2023-05-30 13:05:00,103.58,103.62,103.52,103.57,45462.0,96.6525,96.6899,96.5965,96.6432,45462.0
2023-05-30 13:10:00,103.57,103.57,103.35,103.37,39524.0,96.6432,96.6432,96.4379,96.4566,39524.0
2023-05-30 13:15:00,103.36,103.57,103.3,103.54,43206.0,96.4472,96.6432,96.3913,96.6152,43206.0
2023-05-30 13:20:00,103.54,103.55,103.3,103.31,116677.0,96.6152,96.6245,96.3913,96.4006,116677.0
2023-05-30 13:25:00,103.31,103.32,103.11,103.18,124498.0,96.4006,96.4099,96.214,96.2793,124498.0
2023-05-30 13:30:00,103.17,103.42,103.12,103.41,98410.0,96.2699,96.5032,96.2233,96.4939,98410.0
2023-05-30 13:35:00,103.4,103.42,103.28,103.3,74305.0,96.4846,96.5032,96.3726,96.3913,74305.0
2023-05-30 13:40:00,103.3,103.49,103.29,103.48,50072.0,96.3913,96.5685,96.3819,96.5592,50072.0
2023-05-30 13:45:00,103.47,103.56,103.46,103.51,48849.0,96.5499,96.6339,96.5406,96.5872,48849.0
2023-05-30 13:50:00,103.5,103.51,103.43,103.48,43220.0,96.5779,96.5872,96.5126,96.5592,43220.0
2023-05-30 13:55:00,103.48,103.53,103.4,103.42,49243.0,96.5592,96.6059,96.4846,96.5032,49243.0
2023-05-30 14:00:00,103.43,103.43,103.22,103.28,79492.0,96.5126,96.5126,96.3166,96.3726,79492.0
2023-05-30 14:05:00,103.28,103.33,103.12,103.16,62366.0,96.3726,96.4192,96.2233,96.2606,62366.0
2023-05-30 14:10:00,103.16,103.35,103.13,103.31,76002.0,96.2606,96.4379,96.2326,96.4006,76002.0
2023-05-30 14:15:00,103.31,103.45,103.3,103.39,72579.0,96.4006,96.5312,96.3913,96.4752,72579.0
2023-05-30 14:20:00,103.39,103.46,103.34,103.45,49644.0,96.4752,96.5406,96.4286,96.5312,49644.0
2023-05-30 14:25:00,103.45,103.49,103.38,103.41,69924.0,96.5312,96.5685,96.4659,96.4939,69924.0
2023-05-30 14:30:00,103.41,103.56,103.4,103.48,51781.0,96.4939,96.6339,96.4846,96.5592,51781.0
2023-05-30 14:35:00,103.48,103.53,103.4,103.5,45967.0,96.5592,96.6059,96.4846,96.5779,45967.0
2023-05-30 14:40:00,103.5,103.6,103.49,103.6,50273.0,96.5779,96.6712,96.5685,96.6712,50273.0
2023-05-30 14:45:00,103.6,103.6,103.51,103.55,62210.0,96.6712,96.6712,96.5872,96.6245,62210.0
2023-05-30 14:50:00,103.56,103.63,103.49,103.62,68997.0,96.6339,96.6992,96.5685,96.6899,68997.0
2023-05-30 14:55:00,103.62,103.63,103.43,103.47,72180.0,96.6899,96.6992,96.5126,96.5499,72180.0
2023-05-30 15:00:00,103.47,103.52,103.34,103.35,115772.0,96.5499,96.5965,96.4286,96.4379,115772.0
2023-05-30 15:05:00,103.35,103.4,103.29,103.38,57516.0,96.4379,96.4846,96.3819,96.4659,57516.0
2023-05-30 15:10:00,103.37,103.47,103.36,103.46,57214.0,96.4566,96.5499,96.4472,96.5406,57214.0
2023-05-30 15:15:00,103.45,103.7,103.43,103.67,60092.0,96.5312,96.7645,96.5126,96.7365,60092.0
2023-05-30 15:20:00,103.67,103.7,103.61,103.67,83180.0,96.7365,96.7645,96.6805,96.7365,83180.0
2023-05-30 15:25:00,103.67,103.81,103.67,103.72,83231.0,96.7365,96.8671,96.7365,96.7832,83231.0
2023-05-30 15:30:00,103.72,103.83,103.72,103.82,89545.0,96.7832,96.8858,96.7832,96.8765,89545.0
2023-05-30 15:35:00,103.83,103.94,103.83,103.87,69555.0,96.8858,96.9884,96.8858,96.9231,69555.0
2023-05-30 15:40:00,103.88,103.88,103.76,103.78,90082.0,96.9325,96.9325,96.8205,96.8392,90082.0
2023-05-30 15:45:00,103.79,104.02,103.78,103.98,150256.0,96.8485,97.0631,96.8392,97.0258,150256.0
2023-05-30 15:50:00,103.97,103.98,103.86,103.91,201104.0,97.0164,97.0258,96.9138,96.9605,201104.0
2023-05-30 15:55:00,103.92,104.12,103.91,104.02,514617.0,96.9698,97.1564,96.9605,97.0631,514617.0
2023-05-31 09:30:00,102.29,102.94,102.04,102.37,328617.0,95.4488,96.0553,95.2155,95.5235,328617.0
2023-05-31 09:35:00,102.45,102.76,102.37,102.56,81141.0,95.5981,95.8874,95.5235,95.7007,81141.0
2023-05-31 09:40:00,102.52,102.63,102.31,102.39,96374.0,95.6634,95.7661,95.4675,95.5421,96374.0
2023-05-31 09:45:00,102.39,102.51,102.29,102.33,170080.0,95.5421,95.6541,95.4488,95.4861,170080.0
2023-05-31 09:50:00,102.32,102.49,102.17,102.47,198985.0,95.4768,95.6354,95.3368,95.6168,198985.0
2023-05-31 09:55:00,102.46,102.61,102.36,102.53,174407.0,95.6074,95.7474,95.5141,95.6728,174407.0
2023-05-31 10:00:00,102.54,102.59,102.27,102.56,131330.0,95.6821,95.7287,95.4301,95.7007,131330.0
2023-05-31 10:05:00,102.55,102.6,102.33,102.43,144818.0,95.6914,95.7381,95.4861,95.5794,144818.0
2023-05-31 10:10:00,102.44,102.68,102.27,102.66,119162.0,95.5888,95.8127,95.4301,95.7941,119162.0
2023-05-31 10:15:00,102.66,102.78,102.5,102.69,70059.0,95.7941,95.906,95.6448,95.8221,70059.0
2023-05-31 10:20:00,102.69,102.86,102.6,102.75,67801.0,95.8221,95.9807,95.7381,95.878,67801.0
2023-05-31 10:25:00,102.74,102.79,102.5,102.57,68477.0,95.8687,95.9154,95.6448,95.7101,68477.0
2023-05-31 10:30:00,102.59,102.79,102.43,102.72,85971.0,95.7287,95.9154,95.5794,95.85,85971.0
2023-05-31 10:35:00,102.7,103.02,102.59,103.02,94044.0,95.8314,96.13,95.7287,96.13,94044.0
2023-05-31 10:40:00,103.01,103.02,102.8,102.9,101847.0,96.1206,96.13,95.9247,96.018,101847.0
2023-05-31 10:45:00,102.89,103.04,102.65,102.68,65950.0,96.0087,96.1486,95.7847,95.8127,65950.0
2023-05-31 10:50:00,102.69,102.69,102.47,102.66,62338.0,95.8221,95.8221,95.6168,95.7941,62338.0
2023-05-31 10:55:00,102.65,102.73,102.61,102.64,60444.0,95.7847,95.8594,95.7474,95.7754,60444.0
2023-05-31 11:00:00,102.62,102.81,102.57,102.72,86762.0,95.7567,95.934,95.7101,95.85,86762.0
2023-05-31 11:05:00,102.74,102.76,102.57,102.63,44292.0,95.8687,95.8874,95.7101,95.7661,44292.0
2023-05-31 11:10:00,102.62,102.65,102.48,102.58,62667.0,95.7567,95.7847,95.6261,95.7194,62667.0
2023-05-31 11:15:00,102.58,102.79,102.58,102.73,49648.0,95.7194,95.9154,95.7194,95.8594,49648.0
2023-05-31 11:20:00,102.73,102.77,102.49,102.55,38401.0,95.8594,95.8967,95.6354,95.6914,38401.0
2023-05-31 11:25:00,102.55,102.65,102.46,102.48,39291.0,95.6914,95.7847,95.6074,95.6261,39291.0
2023-05-31 11:30:00,102.49,102.8,102.49,102.73,85678.0,95.6354,95.9247,95.6354,95.8594,85678.0
2023-05-31 11:35:00,102.73,102.74,102.61,102.63,62665.0,95.8594,95.8687,95.7474,95.7661,62665.0
2023-05-31 11:40:00,102.65,102.65,102.54,102.56,47909.0,95.7847,95.7847,95.6821,95.7007,47909.0
2023-05-31 11:45:00,102.58,102.66,102.52,102.55,51563.0,95.7194,95.7941,95.6634,95.6914,51563.0
2023-05-31 11:50:00,102.53,102.62,102.35,102.61,45143.0,95.6728,95.7567,95.5048,95.7474,45143.0
2023-05-31 11:55:00,102.63,102.71,102.35,102.36,56000.0,95.7661,95.8407,95.5048,95.5141,56000.0
2023-05-31 12:00:00,102.36,102.45,102.35,102.42,50497.0,95.5141,95.5981,95.5048,95.5701,50497.0
2023-05-31 12:05:00,102.42,102.43,102.22,102.32,63540.0,95.5701,95.5794,95.3835,95.4768,63540.0
2023-05-31 12:10:00,102.32,102.47,102.28,102.45,51115.0,95.4768,95.6168,95.4395,95.5981,51115.0
2023-05-31 12:15:00,102.45,102.53,102.39,102.4,39651.0,95.5981,95.6728,95.5421,95.5514,39651.0
2023-05-31 12:20:00,102.4,102.49,102.37,102.47,47192.0,95.5514,95.6354,95.5235,95.6168,47192.0
2023-05-31 12:25:00,102.47,102.49,102.23,102.33,65590.0,95.6168,95.6354,95.3928,95.4861,65590.0
2023-05-31 12:30:00,102.34,102.35,102.16,102.26,55943.0,95.4955,95.5048,95.3275,95.4208,55943.0
2023-05-31 12:35:00,102.26,102.3,102.11,102.17,76512.0,95.4208,95.4581,95.2808,95.3368,76512.0
2023-05-31 12:40:00,102.17,102.42,102.16,102.36,62308.0,95.3368,95.5701,95.3275,95.5141,62308.0
2023-05-31 12:45:00,102.37,102.38,102.26,102.34,46471.0,95.5235,95.5328,95.4208,95.4955,46471.0
2023-05-31 12:50:00,102.34,102.35,102.12,102.26,49633.0,95.4955,95.5048,95.2902,95.4208,49633.0
2023-05-31 12:55:00,102.25,102.25,102.12,102.18,34337.0,95.4115,95.4115,95.2902,95.3462,34337.0
2023-05-31 13:00:00,102.17,102.22,102.12,102.18,52251.0,95.3368,95.3835,95.2902,95.3462,52251.0
2023-05-31 13:05:00,102.19,102.28,102.15,102.28,40066.0,95.3555,95.4395,95.3182,95.4395,40066.0
2023-05-31 13:10:00,102.28,102.34,102.24,102.28,42169.0,95.4395,95.4955,95.4021,95.4395,42169.0
2023-05-31 13:15:00,102.28,102.34,102.24,102.27,52519.0,95.4395,95.4955,95.4021,95.4301,52519.0
2023-05-31 13:20:00,102.26,102.29,102.2,102.21,39124.0,95.4208,95.4488,95.3648,95.3742,39124.0
2023-05-31 13:25:00,102.21,102.24,102.06,102.11,53889.0,95.3742,95.4021,95.2342,95.2808,53889.0
2023-05-31 13:30:00,102.11,102.19,102.06,102.13,44830.0,95.2808,95.3555,95.2342,95.2995,44830.0
2023-05-31 13:35:00,102.13,102.25,102.02,102.25,104409.0,95.2995,95.4115,95.1969,95.4115,104409.0
2023-05-31 13:40:00,102.25,102.35,102.23,102.28,74503.0,95.4115,95.5048,95.3928,95.4395,74503.0
2023-05-31 13:45:00,102.28,102.31,102.09,102.13,71113.0,95.4395,95.4675,95.2622,95.2995,71113.0
2023-05-31 13:50:00,102.14,102.29,102.12,102.22,60742.0,95.3088,95.4488,95.2902,95.3835,60742.0
2023-05-31 13:55:00,102.23,102.32,102.22,102.28,36650.0,95.3928,95.4768,95.3835,95.4395,36650.0
2023-05-31 14:00:00,102.28,102.28,102.13,102.19,53372.0,95.4395,95.4395,95.2995,95.3555,53372.0
2023-05-31 14:05:00,102.21,102.29,102.09,102.12,79554.0,95.3742,95.4488,95.2622,95.2902,79554.0
2023-05-31 14:10:00,102.11,102.14,102.03,102.11,74356.0,95.2808,95.3088,95.2062,95.2808,74356.0
2023-05-31 14:15:00,102.11,102.14,101.98,102.14,177084.0,95.2808,95.3088,95.1595,95.3088,177084.0
2023-05-31 14:20:00,102.14,102.17,102.05,102.1,138317.0,95.3088,95.3368,95.2249,95.2715,138317.0
2023-05-31 14:25:00,102.1,102.12,102.05,102.09,126959.0,95.2715,95.2902,95.2249,95.2622,126959.0
2023-05-31 14:30:00,102.1,102.17,102.05,102.13,83477.0,95.2715,95.3368,95.2249,95.2995,83477.0
2023-05-31 14:35:00,102.14,102.2,102.08,102.16,72915.0,95.3088,95.3648,95.2528,95.3275,72915.0
2023-05-31 14:40:00,102.17,102.19,102.03,102.06,110893.0,95.3368,95.3555,95.2062,95.2342,110893.0
2023-05-31 14:45:00,102.05,102.11,102.02,102.03,132902.0,95.2249,95.2808,95.1969,95.2062,132902.0
2023-05-31 14:50:00,102.04,102.05,101.85,101.89,157648.0,95.2155,95.2249,95.0382,95.0756,157648.0
2023-05-31 14:55:00,101.88,101.94,101.75,101.86,238739.0,95.0662,95.1222,94.9449,95.0476,238739.0
2023-05-31 15:00:00,101.87,101.99,101.86,101.98,126417.0,95.0569,95.1689,95.0476,95.1595,126417.0
2023-05-31 15:05:00,101.98,101.99,101.8,101.84,59098.0,95.1595,95.1689,94.9916,95.0289,59098.0
2023-05-31 15:10:00,101.84,101.91,101.74,101.91,68107.0,95.0289,95.0942,94.9356,95.0942,68107.0
2023-05-31 15:15:00,101.91,101.95,101.86,101.91,74392.0,95.0942,95.1315,95.0476,95.0942,74392.0
2023-05-31 15:20:00,101.91,102.09,101.89,102.09,73031.0,95.0942,95.2622,95.0756,95.2622,73031.0
2023-05-31 15:25:00,102.08,102.11,102.01,102.09,92772.0,95.2528,95.2808,95.1875,95.2622,92772.0
2023-05-31 15:30:00,102.09,102.16,102.04,102.13,109387.0,95.2622,95.3275,95.2155,95.2995,109387.0
2023-05-31 15:35:00,102.13,102.24,102.13,102.23,113105.0,95.2995,95.4021,95.2995,95.3928,113105.0
2023-05-31 15:40:00,102.23,102.47,102.19,102.43,186968.0,95.3928,95.6168,95.3555,95.5794,186968.0
2023-05-31 15:45:00,102.43,102.49,102.29,102.34,234062.0,95.5794,95.6354,95.4488,95.4955,234062.0
2023-05-31 15:50:00,102.35,102.38,102.13,102.14,370445.0,95.5048,95.5328,95.2995,95.3088,370445.0
2023-05-31 15:55:00,102.15,102.37,102.12,102.29,1007284.0,95.3182,95.5235,95.2902,95.4488,1007284.0
2023-06-01 09:30:00,101.75,102.22,101.27,101.56,404107.0,94.9449,95.3835,94.497,94.7676,404107.0
2023-06-01 09:35:00,101.52,101.99,101.48,101.87,190486.0,94.7303,95.1689,94.693,95.0569,190486.0
2023-06-01 09:40:00,101.87,101.95,101.44,101.57,165533.0,95.0569,95.1315,94.6557,94.777,165533.0
2023-06-01 09:45:00,101.56,101.81,101.32,101.44,161112.0,94.7676,95.0009,94.5437,94.6557,161112.0
2023-06-01 09:50:00,101.44,101.57,101.33,101.45,110832.0,94.6557,94.777,94.553,94.665,110832.0
2023-06-01 09:55:00,101.45,101.53,101.26,101.43,130704.0,94.665,94.7396,94.4877,94.6463,130704.0
2023-06-01 10:00:00,101.41,101.87,101.37,101.73,185762.0,94.6277,95.0569,94.5903,94.9263,185762.0
2023-06-01 10:05:00,101.76,101.8,101.6,101.6,111072.0,94.9542,94.9916,94.8049,94.8049,111072.0
2023-06-01 10:10:00,101.6,101.93,101.55,101.87,106930.0,94.8049,95.1129,94.7583,95.0569,106930.0
2023-06-01 10:15:00,101.88,102.04,101.75,101.83,141070.0,95.0662,95.2155,94.9449,95.0196,141070.0
2023-06-01 10:20:00,101.83,102.1,101.79,101.89,219236.0,95.0196,95.2715,94.9822,95.0756,219236.0
2023-06-01 10:25:00,101.89,101.95,101.71,101.83,151357.0,95.0756,95.1315,94.9076,95.0196,151357.0
2023-06-01 10:30:00,101.82,102.2,101.76,102.18,141520.0,95.0102,95.3648,94.9542,95.3462,141520.0
2023-06-01 10:35:00,102.18,102.41,102.18,102.33,129873.0,95.3462,95.5608,95.3462,95.4861,129873.0
2023-06-01 10:40:00,102.33,105.58,102.33,102.54,124725.0,95.4861,98.5188,95.4861,95.6821,124725.0
2023-06-01 10:45:00,102.55,102.69,102.49,102.58,138721.0,95.6914,95.8221,95.6354,95.7194,138721.0
2023-06-01 10:50:00,102.59,102.89,102.55,102.82,106471.0,95.7287,96.0087,95.6914,95.9434,106471.0
2023-06-01 10:55:00,102.82,102.89,102.74,102.78,111156.0,95.9434,96.0087,95.8687,95.906,111156.0
2023-06-01 11:00:00,102.79,102.82,102.62,102.63,155306.0,95.9154,95.9434,95.7567,95.7661,155306.0
2023-06-01 11:05:00,102.61,102.78,102.56,102.69,73955.0,95.7474,95.906,95.7007,95.8221,73955.0
2023-06-01 11:10:00,102.68,102.87,102.6,102.84,57384.0,95.8127,95.99,95.7381,95.962,57384.0
2023-06-01 11:15:00,102.85,103.08,102.85,103.02,84212.0,95.9713,96.186,95.9713,96.13,84212.0
2023-06-01 11:20:00,103.01,103.41,102.97,103.4,176998.0,96.1206,96.4939,96.0833,96.4846,176998.0
2023-06-01 11:25:00,103.4,103.49,103.32,103.43,111096.0,96.4846,96.5685,96.4099,96.5126,111096.0
2023-06-01 11:30:00,103.43,103.45,103.23,103.23,83200.0,96.5126,96.5312,96.3259,96.3259,83200.0
2023-06-01 11:35:00,103.22,103.34,103.19,103.24,97805.0,96.3166,96.4286,96.2886,96.3353,97805.0
2023-06-01 11:40:00,103.23,103.43,103.15,103.36,74083.0,96.3259,96.5126,96.2513,96.4472,74083.0
2023-06-01 11:45:00,103.35,103.47,103.25,103.46,59430.0,96.4379,96.5499,96.3446,96.5406,59430.0
2023-06-01 11:50:00,103.47,103.65,103.37,103.53,125415.0,96.5499,96.7178,96.4566,96.6059,125415.0
2023-06-01 11:55:00,103.52,103.71,103.52,103.61,85647.0,96.5965,96.7738,96.5965,96.6805,85647.0
2023-06-01 12:00:00,103.6,103.86,103.53,103.82,115914.0,96.6712,96.9138,96.6059,96.8765,115914.0
2023-06-01 12:05:00,103.8,104.06,103.8,103.91,89324.0,96.8578,97.1004,96.8578,96.9605,89324.0
2023-06-01 12:10:00,103.9,104.09,103.85,104.09,88087.0,96.9511,97.1284,96.9045,97.1284,88087.0
2023-06-01 12:15:00,104.07,104.18,103.92,104.1,123338.0,97.1098,97.2124,96.9698,97.1377,123338.0
2023-06-01 12:20:00,104.11,104.22,104.07,104.19,72086.0,97.1471,97.2497,97.1098,97.2217,72086.0
2023-06-01 12:25:00,104.19,104.35,104.16,104.34,70107.0,97.2217,97.371,97.1937,97.3617,70107.0
2023-06-01 12:30:00,104.34,104.38,104.19,104.23,90885.0,97.3617,97.399,97.2217,97.2591,90885.0
2023-06-01 12:35:00,104.23,104.27,104.02,104.11,76538.0,97.2591,97.2964,97.0631,97.1471,76538.0
2023-06-01 12:40:00,104.1,104.32,104.09,104.17,50117.0,97.1377,97.343,97.1284,97.2031,50117.0
2023-06-01 12:45:00,104.16,104.46,104.14,104.46,53299.0,97.1937,97.4737,97.1751,97.4737,53299.0
2023-06-01 12:50:00,104.46,104.49,104.31,104.33,75979.0,97.4737,97.5017,97.3337,97.3524,75979.0
2023-06-01 12:55:00,104.31,104.32,104.19,104.3,49235.0,97.3337,97.343,97.2217,97.3244,49235.0
2023-06-01 13:00:00,104.3,104.48,104.3,104.43,57787.0,97.3244,97.4923,97.3244,97.4457,57787.0
2023-06-01 13:05:00,104.42,104.44,104.33,104.38,63178.0,97.4363,97.455,97.3524,97.399,63178.0
2023-06-01 13:10:00,104.38,104.44,104.33,104.35,73391.0,97.399,97.455,97.3524,97.371,73391.0
2023-06-01 13:15:00,104.35,104.39,104.23,104.28,65713.0,97.371,97.4084,97.2591,97.3057,65713.0
2023-06-01 13:20:00,104.28,104.32,104.13,104.28,107871.0,97.3057,97.343,97.1657,97.3057,107871.0
2023-06-01 13:25:00,104.3,104.4,104.26,104.4,71646.0,97.3244,97.4177,97.287,97.4177,71646.0
2023-06-01 13:30:00,104.4,104.45,104.31,104.31,63974.0,97.4177,97.4643,97.3337,97.3337,63974.0
2023-06-01 13:35:00,104.31,104.36,104.19,104.31,45106.0,97.3337,97.3804,97.2217,97.3337,45106.0
2023-06-01 13:40:00,104.3,104.4,104.26,104.39,45861.0,97.3244,97.4177,97.287,97.4084,45861.0
2023-06-01 13:45:00,104.39,104.42,104.32,104.35,52988.0,97.4084,97.4363,97.343,97.371,52988.0
2023-06-01 13:50:00,104.37,104.41,104.27,104.28,36666.0,97.3897,97.427,97.2964,97.3057,36666.0
2023-06-01 13:55:00,104.28,104.4,104.25,104.39,37359.0,97.3057,97.4177,97.2777,97.4084,37359.0
2023-06-01 14:00:00,104.38,104.38,104.21,104.34,72251.0,97.399,97.399,97.2404,97.3617,72251.0
2023-06-01 14:05:00,104.35,104.41,104.32,104.33,84858.0,97.371,97.427,97.343,97.3524,84858.0
2023-06-01 14:10:00,104.32,104.33,104.23,104.27,38132.0,97.343,97.3524,97.2591,97.2964,38132.0
2023-06-01 14:15:00,104.27,104.32,104.22,104.23,68067.0,97.2964,97.343,97.2497,97.2591,68067.0
2023-06-01 14:20:00,104.23,104.3,104.1,104.16,58791.0,97.2591,97.3244,97.1377,97.1937,58791.0
2023-06-01 14:25:00,104.15,104.21,104.09,104.15,52721.0,97.1844,97.2404,97.1284,97.1844,52721.0
2023-06-01 14:30:00,104.16,104.18,104.06,104.07,51836.0,97.1937,97.2124,97.1004,97.1098,51836.0
2023-06-01 14:35:00,104.07,104.15,103.96,103.98,82736.0,97.1098,97.1844,97.0071,97.0258,82736.0
2023-06-01 14:40:00,103.98,104.03,103.87,103.91,50268.0,97.0258,97.0724,96.9231,96.9605,50268.0
2023-06-01 14:45:00,103.93,103.99,103.91,103.99,44749.0,96.9791,97.0351,96.9605,97.0351,44749.0
2023-06-01 14:50:00,103.99,104.1,103.85,104.09,121137.0,97.0351,97.1377,96.9045,97.1284,121137.0
2023-06-01 14:55:00,104.08,104.12,104.0,104.01,62147.0,97.1191,97.1564,97.0444,97.0538,62147.0
2023-06-01 15:00:00,104.01,104.1,103.96,104.09,78572.0,97.0538,97.1377,97.0071,97.1284,78572.0
2023-06-01 15:05:00,104.09,104.15,104.02,104.02,54994.0,97.1284,97.1844,97.0631,97.0631,54994.0
2023-06-01 15:10:00,104.03,104.07,103.93,103.97,81249.0,97.0724,97.1098,96.9791,97.0164,81249.0
2023-06-01 15:15:00,103.97,104.03,103.82,103.89,73349.0,97.0164,97.0724,96.8765,96.9418,73349.0
2023-06-01 15:20:00,103.9,103.91,103.78,103.79,75184.0,96.9511,96.9605,96.8392,96.8485,75184.0
2023-06-01 15:25:00,103.77,103.84,103.61,103.64,107741.0,96.8298,96.8951,96.6805,96.7085,107741.0
2023-06-01 15:30:00,103.63,103.74,103.58,103.65,138666.0,96.6992,96.8018,96.6525,96.7178,138666.0
2023-06-01 15:35:00,103.64,103.67,103.56,103.66,125632.0,96.7085,96.7365,96.6339,96.7272,125632.0
2023-06-01 15:40:00,103.67,103.76,103.63,103.71,130362.0,96.7365,96.8205,96.6992,96.7738,130362.0
2023-06-01 15:45:00,103.71,103.71,103.51,103.61,228390.0,96.7738,96.7738,96.5872,96.6805,228390.0
2023-06-01 15:50:00,103.59,103.6,103.33,103.39,232381.0,96.6619,96.6712,96.4192,96.4752,232381.0
2023-06-01 15:55:00,103.39,103.44,103.16,103.39,562230.0,96.4752,96.5219,96.2606,96.4752,562230.0
2023-06-02 09:30:00,105.16,105.16,104.53,104.81,461617.0,98.1269,98.1269,97.539,97.8003,461617.0
2023-06-02 09:35:00,104.83,104.91,104.56,104.75,191998.0,97.8189,97.8936,97.567,97.7443,191998.0
2023-06-02 09:40:00,104.7,105.04,104.56,104.86,159252.0,97.6976,98.0149,97.567,97.8469,159252.0
2023-06-02 09:45:00,104.85,105.31,104.84,105.05,317683.0,97.8376,98.2668,97.8283,98.0242,317683.0
2023-06-02 09:50:00,105.05,105.18,104.87,104.96,113124.0,98.0242,98.1455,97.8563,97.9402,113124.0
2023-06-02 09:55:00,104.95,105.15,104.83,104.89,192289.0,97.9309,98.1175,97.8189,97.8749,192289.0
2023-06-02 10:00:00,104.91,105.05,104.67,104.74,100935.0,97.8936,98.0242,97.6696,97.7349,100935.0
2023-06-02 10:05:00,104.78,104.95,104.6,104.91,106693.0,97.7723,97.9309,97.6043,97.8936,106693.0
2023-06-02 10:10:00,104.91,105.12,104.83,105.05,86769.0,97.8936,98.0895,97.8189,98.0242,86769.0
2023-06-02 10:15:00,105.04,105.12,104.84,104.99,97886.0,98.0149,98.0895,97.8283,97.9682,97886.0
2023-06-02 10:20:00,104.99,105.17,104.86,104.98,84428.0,97.9682,98.1362,97.8469,97.9589,84428.0
2023-06-02 10:25:00,104.96,105.09,104.9,105.01,75633.0,97.9402,98.0615,97.8842,97.9869,75633.0
2023-06-02 10:30:00,105.02,105.12,104.91,104.99,73335.0,97.9962,98.0895,97.8936,97.9682,73335.0
2023-06-02 10:35:00,104.99,105.29,104.99,105.23,110816.0,97.9682,98.2482,97.9682,98.1922,110816.0
2023-06-02 10:40:00,105.25,105.38,105.16,105.36,115778.0,98.2108,98.3321,98.1269,98.3135,115778.0
2023-06-02 10:45:00,105.35,105.54,105.33,105.48,202872.0,98.3041,98.4814,98.2855,98.4255,202872.0
2023-06-02 10:50:00,105.47,105.59,105.43,105.55,136767.0,98.4161,98.5281,98.3788,98.4908,136767.0
2023-06-02 10:55:00,105.55,105.62,105.46,105.52,130597.0,98.4908,98.5561,98.4068,98.4628,130597.0
2023-06-02 11:00:00,105.54,105.87,105.54,105.81,155684.0,98.4814,98.7894,98.4814,98.7334,155684.0
2023-06-02 11:05:00,105.82,105.82,105.43,105.45,98520.0,98.7427,98.7427,98.3788,98.3975,98520.0
2023-06-02 11:10:00,105.46,105.7,105.45,105.65,70051.0,98.4068,98.6307,98.3975,98.5841,70051.0
2023-06-02 11:15:00,105.65,105.75,105.61,105.68,53073.0,98.5841,98.6774,98.5468,98.6121,53073.0
2023-06-02 11:20:00,105.69,105.71,105.56,105.58,55296.0,98.6214,98.6401,98.5001,98.5188,55296.0
2023-06-02 11:25:00,105.57,105.61,105.46,105.58,60410.0,98.5094,98.5468,98.4068,98.5188,60410.0
2023-06-02 11:30:00,105.59,105.59,105.34,105.37,92267.0,98.5281,98.5281,98.2948,98.3228,92267.0
2023-06-02 11:35:00,105.37,105.39,105.25,105.35,69017.0,98.3228,98.3415,98.2108,98.3041,69017.0
2023-06-02 11:40:00,105.35,105.56,105.31,105.48,66043.0,98.3041,98.5001,98.2668,98.4255,66043.0
2023-06-02 11:45:00,105.49,105.49,105.37,105.44,34393.0,98.4348,98.4348,98.3228,98.3881,34393.0
2023-06-02 11:50:00,105.43,105.55,105.39,105.55,34577.0,98.3788,98.4908,98.3415,98.4908,34577.0
2023-06-02 11:55:00,105.53,105.66,105.53,105.63,65351.0,98.4721,98.5934,98.4721,98.5654,65351.0
2023-06-02 12:00:00,105.64,105.7,105.52,105.66,47377.0,98.5748,98.6307,98.4628,98.5934,47377.0
2023-06-02 12:05:00,105.65,105.76,105.55,105.57,80294.0,98.5841,98.6867,98.4908,98.5094,80294.0
2023-06-02 12:10:00,105.57,105.57,105.41,105.43,69110.0,98.5094,98.5094,98.3601,98.3788,69110.0
2023-06-02 12:15:00,105.42,105.42,105.21,105.22,175470.0,98.3695,98.3695,98.1735,98.1828,175470.0
2023-06-02 12:20:00,105.21,105.21,105.07,105.11,109378.0,98.1735,98.1735,98.0429,98.0802,109378.0
2023-06-02 12:25:00,105.1,105.44,105.1,105.42,110131.0,98.0709,98.3881,98.0709,98.3695,110131.0
2023-06-02 12:30:00,105.42,105.55,105.37,105.39,75480.0,98.3695,98.4908,98.3228,98.3415,75480.0
2023-06-02 12:35:00,105.39,105.51,105.34,105.46,72295.0,98.3415,98.4534,98.2948,98.4068,72295.0
2023-06-02 12:40:00,105.46,105.56,105.45,105.54,44524.0,98.4068,98.5001,98.3975,98.4814,44524.0
2023-06-02 12:45:00,105.53,105.69,105.46,105.67,54393.0,98.4721,98.6214,98.4068,98.6027,54393.0
2023-06-02 12:50:00,105.66,105.88,105.63,105.88,84665.0,98.5934,98.7987,98.5654,98.7987,84665.0
2023-06-02 12:55:00,105.89,105.9,105.77,105.79,59701.0,98.808,98.8174,98.6961,98.7147,59701.0
2023-06-02 13:00:00,105.79,105.8,105.65,105.66,45249.0,98.7147,98.7241,98.5841,98.5934,45249.0
2023-06-02 13:05:00,105.65,105.85,105.57,105.8,208886.0,98.5841,98.7707,98.5094,98.7241,208886.0
2023-06-02 13:10:00,105.8,105.81,105.64,105.76,59887.0,98.7241,98.7334,98.5748,98.6867,59887.0
2023-06-02 13:15:00,105.75,105.94,105.73,105.92,61053.0,98.6774,98.8547,98.6587,98.836,61053.0
2023-06-02 13:20:00,105.93,106.13,105.92,106.05,100181.0,98.8454,99.032,98.836,98.9573,100181.0
2023-06-02 13:25:00,106.04,106.07,105.94,106.01,41831.0,98.948,98.976,98.8547,98.92,41831.0
2023-06-02 13:30:00,106.03,106.08,105.93,105.95,49838.0,98.9387,98.9853,98.8454,98.864,49838.0
2023-06-02 13:35:00,105.95,106.01,105.9,105.97,33781.0,98.864,98.92,98.8174,98.8827,33781.0
2023-06-02 13:40:00,105.98,106.0,105.84,105.87,59349.0,98.892,98.9107,98.7614,98.7894,59349.0
2023-06-02 13:45:00,105.87,105.95,105.79,105.91,34739.0,98.7894,98.864,98.7147,98.8267,34739.0
2023-06-02 13:50:00,105.91,106.04,105.91,106.03,48475.0,98.8267,98.948,98.8267,98.9387,48475.0
2023-06-02 13:55:00,106.03,106.04,105.91,105.94,46899.0,98.9387,98.948,98.8267,98.8547,46899.0
2023-06-02 14:00:00,105.94,105.99,105.84,105.98,61568.0,98.8547,98.9013,98.7614,98.892,61568.0
2023-06-02 14:05:00,105.99,106.0,105.84,105.91,64297.0,98.9013,98.9107,98.7614,98.8267,64297.0
2023-06-02 14:10:00,105.91,105.92,105.76,105.8,50917.0,98.8267,98.836,98.6867,98.7241,50917.0
2023-06-02 14:15:00,105.8,105.86,105.63,105.64,74281.0,98.7241,98.78,98.5654,98.5748,74281.0
2023-06-02 14:20:00,105.64,105.72,105.6,105.66,65500.0,98.5748,98.6494,98.5374,98.5934,65500.0
2023-06-02 14:25:00,105.65,106.0,105.56,105.85,227821.0,98.5841,98.9107,98.5001,98.7707,227821.0
2023-06-02 14:30:00,105.84,105.89,105.7,105.77,99423.0,98.7614,98.808,98.6307,98.6961,99423.0
2023-06-02 14:35:00,105.77,105.84,105.72,105.79,50604.0,98.6961,98.7614,98.6494,98.7147,50604.0
2023-06-02 14:40:00,105.79,105.88,105.76,105.85,48658.0,98.7147,98.7987,98.6867,98.7707,48658.0
2023-06-02 14:45:00,105.86,105.92,105.76,105.76,63840.0,98.78,98.836,98.6867,98.6867,63840.0
2023-06-02 14:50:00,105.77,105.87,105.73,105.8,73477.0,98.6961,98.7894,98.6587,98.7241,73477.0
2023-06-02 14:55:00,105.79,105.86,105.72,105.79,74273.0,98.7147,98.78,98.6494,98.7147,74273.0
2023-06-02 15:00:00,105.8,105.82,105.74,105.78,71616.0,98.7241,98.7427,98.6681,98.7054,71616.0
2023-06-02 15:05:00,105.78,105.91,105.77,105.84,68422.0,98.7054,98.8267,98.6961,98.7614,68422.0
2023-06-02 15:10:00,105.85,105.98,105.84,105.97,68316.0,98.7707,98.892,98.7614,98.8827,68316.0
2023-06-02 15:15:00,105.97,105.99,105.89,105.94,109846.0,98.8827,98.9013,98.808,98.8547,109846.0
2023-06-02 15:20:00,105.94,105.94,105.79,105.83,137851.0,98.8547,98.8547,98.7147,98.752,137851.0
2023-06-02 15:25:00,105.82,105.86,105.73,105.8,107415.0,98.7427,98.78,98.6587,98.7241,107415.0
2023-06-02 15:30:00,105.79,105.85,105.74,105.75,117014.0,98.7147,98.7707,98.6681,98.6774,117014.0
2023-06-02 15:35:00,105.75,105.81,105.71,105.73,124997.0,98.6774,98.7334,98.6401,98.6587,124997.0
2023-06-02 15:40:00,105.73,105.77,105.6,105.63,132056.0,98.6587,98.6961,98.5374,98.5654,132056.0
2023-06-02 15:45:00,105.63,105.7,105.55,105.64,204335.0,98.5654,98.6307,98.4908,98.5748,204335.0
2023-06-02 15:50:00,105.63,105.72,105.55,105.7,239990.0,98.5654,98.6494,98.4908,98.6307,239990.0
2023-06-02 15:55:00,105.71,105.88,105.7,105.73,755440.0,98.6401,98.7987,98.6307,98.6587,755440.0
2023-06-05 09:30:00,107.19,107.29,106.97,107.03,447788.0,100.0211,100.1144,99.8158,99.8718,447788.0
2023-06-05 09:35:00,107.02,107.19,106.49,107.09,286407.0,99.8625,100.0211,99.3679,99.9278,286407.0
2023-06-05 09:40:00,107.07,107.18,106.92,107.13,168405.0,99.9091,100.0118,99.7691,99.9651,168405.0
2023-06-05 09:45:00,107.15,107.23,106.66,106.72,193899.0,99.9838,100.0584,99.5265,99.5825,193899.0
2023-06-05 09:50:00,106.72,107.05,106.63,106.86,75198.0,99.5825,99.8905,99.4985,99.7132,75198.0
2023-06-05 09:55:00,106.8,106.92,106.37,106.49,115013.0,99.6572,99.7691,99.2559,99.3679,115013.0
2023-06-05 10:00:00,106.51,106.84,106.51,106.64,148047.0,99.3866,99.6945,99.3866,99.5079,148047.0
2023-06-05 10:05:00,106.63,106.65,106.02,106.05,171997.0,99.4985,99.5172,98.9293,98.9573,171997.0
2023-06-05 10:10:00,106.06,106.11,105.87,106.07,131420.0,98.9667,99.0133,98.7894,98.976,131420.0
2023-06-05 10:15:00,106.08,106.11,105.63,105.68,150081.0,98.9853,99.0133,98.5654,98.6121,150081.0
2023-06-05 10:20:00,105.69,105.79,105.63,105.65,139364.0,98.6214,98.7147,98.5654,98.5841,139364.0
2023-06-05 10:25:00,105.65,105.86,105.44,105.68,131642.0,98.5841,98.78,98.3881,98.6121,131642.0
2023-06-05 10:30:00,105.68,105.88,105.57,105.6,125965.0,98.6121,98.7987,98.5094,98.5374,125965.0
2023-06-05 10:35:00,105.59,105.84,105.42,105.83,96350.0,98.5281,98.7614,98.3695,98.752,96350.0
2023-06-05 10:40:00,105.84,105.91,105.61,105.79,188483.0,98.7614,98.8267,98.5468,98.7147,188483.0
2023-06-05 10:45:00,105.78,105.8,105.44,105.61,131995.0,98.7054,98.7241,98.3881,98.5468,131995.0
2023-06-05 10:50:00,105.64,105.79,105.51,105.65,76415.0,98.5748,98.7147,98.4534,98.5841,76415.0
2023-06-05 10:55:00,105.66,105.7,105.46,105.56,126072.0,98.5934,98.6307,98.4068,98.5001,126072.0
2023-06-05 11:00:00,105.56,105.77,105.52,105.55,153801.0,98.5001,98.6961,98.4628,98.4908,153801.0
2023-06-05 11:05:00,105.56,105.71,105.31,105.51,121454.0,98.5001,98.6401,98.2668,98.4534,121454.0
2023-06-05 11:10:00,105.53,105.61,105.4,105.41,91272.0,98.4721,98.5468,98.3508,98.3601,91272.0
2023-06-05 11:15:00,105.4,105.48,105.21,105.28,117447.0,98.3508,98.4255,98.1735,98.2388,117447.0
2023-06-05 11:20:00,105.28,105.34,105.09,105.28,169478.0,98.2388,98.2948,98.0615,98.2388,169478.0
2023-06-05 11:25:00,105.28,105.53,105.2,105.51,131853.0,98.2388,98.4721,98.1642,98.4534,131853.0
2023-06-05 11:30:00,105.52,105.6,105.42,105.44,136206.0,98.4628,98.5374,98.3695,98.3881,136206.0
2023-06-05 11:35:00,105.44,105.56,105.26,105.55,63876.0,98.3881,98.5001,98.2202,98.4908,63876.0
2023-06-05 11:40:00,105.56,105.67,105.54,105.57,83510.0,98.5001,98.6027,98.4814,98.5094,83510.0
2023-06-05 11:45:00,105.58,105.75,105.57,105.7,80005.0,98.5188,98.6774,98.5094,98.6307,80005.0
2023-06-05 11:50:00,105.7,105.81,105.64,105.79,54504.0,98.6307,98.7334,98.5748,98.7147,54504.0
2023-06-05 11:55:00,105.79,105.89,105.72,105.81,67340.0,98.7147,98.808,98.6494,98.7334,67340.0
2023-06-05 12:00:00,105.81,105.9,105.74,105.88,52324.0,98.7334,98.8174,98.6681,98.7987,52324.0
2023-06-05 12:05:00,105.88,105.96,105.79,105.87,57075.0,98.7987,98.8734,98.7147,98.7894,57075.0
2023-06-05 12:10:00,105.86,105.98,105.77,105.95,56038.0,98.78,98.892,98.6961,98.864,56038.0
2023-06-05 12:15:00,106.0,106.09,105.98,106.04,53146.0,98.9107,98.9947,98.892,98.948,53146.0
2023-06-05 12:20:00,106.04,106.11,105.96,106.06,54507.0,98.948,99.0133,98.8734,98.9667,54507.0
2023-06-05 12:25:00,106.06,106.15,106.01,106.07,40796.0,98.9667,99.0506,98.92,98.976,40796.0
2023-06-05 12:30:00,106.08,106.12,105.95,106.0,56671.0,98.9853,99.0227,98.864,98.9107,56671.0
2023-06-05 12:35:00,106.02,106.04,105.9,106.0,39526.0,98.9293,98.948,98.8174,98.9107,39526.0
2023-06-05 12:40:00,105.98,106.1,105.96,106.07,41325.0,98.892,99.004,98.8734,98.976,41325.0
2023-06-05 12:45:00,106.07,106.19,106.03,106.18,56379.0,98.976,99.088,98.9387,99.0786,56379.0
2023-06-05 12:50:00,106.18,106.19,106.01,106.02,34792.0,99.0786,99.088,98.92,98.9293,34792.0
2023-06-05 12:55:00,106.03,106.17,105.95,106.17,32519.0,98.9387,99.0693,98.864,99.0693,32519.0
2023-06-05 13:00:00,106.18,106.22,106.04,106.15,38356.0,99.0786,99.116,98.948,99.0506,38356.0
2023-06-05 13:05:00,106.15,106.19,106.08,106.13,61007.0,99.0506,99.088,98.9853,99.032,61007.0
2023-06-05 13:10:00,106.14,106.15,105.9,105.98,84913.0,99.0413,99.0506,98.8174,98.892,84913.0
2023-06-05 13:15:00,105.98,106.05,105.94,106.05,68510.0,98.892,98.9573,98.8547,98.9573,68510.0
2023-06-05 13:20:00,106.04,106.09,105.96,106.0,41347.0,98.948,98.9947,98.8734,98.9107,41347.0
2023-06-05 13:25:00,105.99,106.03,105.84,105.86,61720.0,98.9013,98.9387,98.7614,98.78,61720.0
2023-06-05 13:30:00,105.88,105.91,105.7,105.88,97225.0,98.7987,98.8267,98.6307,98.7987,97225.0
2023-06-05 13:35:00,105.87,105.97,105.82,105.87,64919.0,98.7894,98.8827,98.7427,98.7894,64919.0
2023-06-05 13:40:00,105.88,105.88,105.66,105.67,71117.0,98.7987,98.7987,98.5934,98.6027,71117.0
2023-06-05 13:45:00,105.67,105.9,105.66,105.9,39390.0,98.6027,98.8174,98.5934,98.8174,39390.0
2023-06-05 13:50:00,105.9,105.96,105.87,105.96,43752.0,98.8174,98.8734,98.7894,98.8734,43752.0
2023-06-05 13:55:00,105.96,105.97,105.9,105.91,36240.0,98.8734,98.8827,98.8174,98.8267,36240.0
2023-06-05 14:00:00,105.91,105.91,105.71,105.78,58600.0,98.8267,98.8267,98.6401,98.7054,58600.0
2023-06-05 14:05:00,105.78,105.8,105.68,105.72,52774.0,98.7054,98.7241,98.6121,98.6494,52774.0
2023-06-05 14:10:00,105.71,105.85,105.7,105.83,37775.0,98.6401,98.7707,98.6307,98.752,37775.0
2023-06-05 14:15:00,105.83,105.89,105.78,105.86,45467.0,98.752,98.808,98.7054,98.78,45467.0
2023-06-05 14:20:00,105.86,105.86,105.68,105.73,54669.0,98.78,98.78,98.6121,98.6587,54669.0
2023-06-05 14:25:00,105.73,105.75,105.59,105.75,50988.0,98.6587,98.6774,98.5281,98.6774,50988.0
2023-06-05 14:30:00,105.75,105.83,105.54,105.66,100147.0,98.6774,98.752,98.4814,98.5934,100147.0
2023-06-05 14:35:00,105.67,105.72,105.54,105.55,64361.0,98.6027,98.6494,98.4814,98.4908,64361.0
2023-06-05 14:40:00,105.54,105.64,105.46,105.55,51988.0,98.4814,98.5748,98.4068,98.4908,51988.0
2023-06-05 14:45:00,105.55,105.68,105.46,105.58,83202.0,98.4908,98.6121,98.4068,98.5188,83202.0
2023-06-05 14:50:00,105.57,105.65,105.5,105.59,110285.0,98.5094,98.5841,98.4441,98.5281,110285.0
2023-06-05 14:55:00,105.58,105.64,105.52,105.64,65141.0,98.5188,98.5748,98.4628,98.5748,65141.0
2023-06-05 15:00:00,105.64,105.71,105.54,105.58,73288.0,98.5748,98.6401,98.4814,98.5188,73288.0
2023-06-05 15:05:00,105.58,105.6,105.43,105.5,63765.0,98.5188,98.5374,98.3788,98.4441,63765.0
2023-06-05 15:10:00,105.5,105.66,105.49,105.66,60707.0,98.4441,98.5934,98.4348,98.5934,60707.0
2023-06-05 15:15:00,105.65,105.66,105.55,105.57,66769.0,98.5841,98.5934,98.4908,98.5094,66769.0
2023-06-05 15:20:00,105.56,105.66,105.5,105.51,75727.0,98.5001,98.5934,98.4441,98.4534,75727.0
2023-06-05 15:25:00,105.5,105.54,105.35,105.36,88989.0,98.4441,98.4814,98.3041,98.3135,88989.0
2023-06-05 15:30:00,105.36,105.42,105.32,105.38,136126.0,98.3135,98.3695,98.2762,98.3321,136126.0
2023-06-05 15:35:00,105.38,105.5,105.32,105.49,88695.0,98.3321,98.4441,98.2762,98.4348,88695.0
2023-06-05 15:40:00,105.49,105.61,105.48,105.51,104252.0,98.4348,98.5468,98.4255,98.4534,104252.0
2023-06-05 15:45:00,105.52,105.56,105.38,105.54,193105.0,98.4628,98.5001,98.3321,98.4814,193105.0
2023-06-05 15:50:00,105.54,105.58,105.37,105.4,193306.0,98.4814,98.5188,98.3228,98.3508,193306.0
2023-06-05 15:55:00,105.4,105.4,105.25,105.3,421797.0,98.3508,98.3508,98.2108,98.2575,421797.0
2023-06-06 09:30:00,104.15,104.62,103.98,104.18,305847.0,97.1844,97.623,97.0258,97.2124,305847.0
2023-06-06 09:35:00,104.15,104.78,104.03,104.61,147354.0,97.1844,97.7723,97.0724,97.6136,147354.0
2023-06-06 09:40:00,104.63,105.12,104.51,105.02,135695.0,97.6323,98.0895,97.5203,97.9962,135695.0
2023-06-06 09:45:00,105.01,105.04,104.75,104.78,159190.0,97.9869,98.0149,97.7443,97.7723,159190.0
2023-06-06 09:50:00,104.78,104.89,104.53,104.6,142865.0,97.7723,97.8749,97.539,97.6043,142865.0
2023-06-06 09:55:00,104.58,104.75,104.31,104.4,142374.0,97.5856,97.7443,97.3337,97.4177,142374.0
2023-06-06 10:00:00,104.4,104.84,104.34,104.69,144031.0,97.4177,97.8283,97.3617,97.6883,144031.0
2023-06-06 10:05:00,104.7,105.18,104.69,105.17,107513.0,97.6976,98.1455,97.6883,98.1362,107513.0
2023-06-06 10:10:00,105.17,105.28,105.0,105.16,141261.0,98.1362,98.2388,97.9776,98.1269,141261.0
2023-06-06 10:15:00,105.15,105.48,105.12,105.43,105944.0,98.1175,98.4255,98.0895,98.3788,105944.0
2023-06-06 10:20:00,105.45,105.55,105.37,105.44,68182.0,98.3975,98.4908,98.3228,98.3881,68182.0
2023-06-06 10:25:00,105.44,105.62,105.44,105.47,73583.0,98.3881,98.5561,98.3881,98.4161,73583.0
2023-06-06 10:30:00,105.49,105.58,105.44,105.47,66168.0,98.4348,98.5188,98.3881,98.4161,66168.0
2023-06-06 10:35:00,105.46,105.58,105.38,105.47,126611.0,98.4068,98.5188,98.3321,98.4161,126611.0
2023-06-06 10:40:00,105.47,105.71,105.44,105.6,198605.0,98.4161,98.6401,98.3881,98.5374,198605.0
2023-06-06 10:45:00,105.59,105.91,105.59,105.82,140334.0,98.5281,98.8267,98.5281,98.7427,140334.0
2023-06-06 10:50:00,105.83,105.91,105.71,105.76,95702.0,98.752,98.8267,98.6401,98.6867,95702.0
2023-06-06 10:55:00,105.76,105.89,105.65,105.88,79952.0,98.6867,98.808,98.5841,98.7987,79952.0
2023-06-06 11:00:00,105.89,106.11,105.86,106.01,103964.0,98.808,99.0133,98.78,98.92,103964.0
2023-06-06 11:05:00,106.01,106.09,105.87,105.88,80278.0,98.92,98.9947,98.7894,98.7987,80278.0
2023-06-06 11:10:00,105.88,105.96,105.83,105.93,62292.0,98.7987,98.8734,98.752,98.8454,62292.0
2023-06-06 11:15:00,105.94,106.1,105.93,106.04,64326.0,98.8547,99.004,98.8454,98.948,64326.0
2023-06-06 11:20:00,106.06,106.11,105.85,105.85,68599.0,98.9667,99.0133,98.7707,98.7707,68599.0
2023-06-06 11:25:00,105.85,105.99,105.76,105.88,83112.0,98.7707,98.9013,98.6867,98.7987,83112.0
2023-06-06 11:30:00,105.89,106.03,105.88,105.96,80273.0,98.808,98.9387,98.7987,98.8734,80273.0
2023-06-06 11:35:00,105.95,106.08,105.93,106.03,71435.0,98.864,98.9853,98.8454,98.9387,71435.0
2023-06-06 11:40:00,106.04,106.06,105.86,105.93,43312.0,98.948,98.9667,98.78,98.8454,43312.0
2023-06-06 11:45:00,105.93,105.94,105.81,105.87,52964.0,98.8454,98.8547,98.7334,98.7894,52964.0
2023-06-06 11:50:00,105.88,105.92,105.65,105.65,64271.0,98.7987,98.836,98.5841,98.5841,64271.0
2023-06-06 11:55:00,105.64,105.78,105.59,105.78,82585.0,98.5748,98.7054,98.5281,98.7054,82585.0
2023-06-06 12:00:00,105.77,105.79,105.57,105.62,77573.0,98.6961,98.7147,98.5094,98.5561,77573.0
2023-06-06 12:05:00,105.62,105.73,105.53,105.72,52741.0,98.5561,98.6587,98.4721,98.6494,52741.0
2023-06-06 12:10:00,105.72,105.81,105.7,105.76,55139.0,98.6494,98.7334,98.6307,98.6867,55139.0
2023-06-06 12:15:00,105.76,105.77,105.61,105.64,57112.0,98.6867,98.6961,98.5468,98.5748,57112.0
2023-06-06 12:20:00,105.65,105.76,105.62,105.75,58586.0,98.5841,98.6867,98.5561,98.6774,58586.0
2023-06-06 12:25:00,105.74,105.83,105.56,105.57,47032.0,98.6681,98.752,98.5001,98.5094,47032.0
2023-06-06 12:30:00,105.57,105.57,105.45,105.5,53768.0,98.5094,98.5094,98.3975,98.4441,53768.0
2023-06-06 12:35:00,105.5,105.59,105.49,105.54,57724.0,98.4441,98.5281,98.4348,98.4814,57724.0
2023-06-06 12:40:00,105.53,105.65,105.44,105.6,90942.0,98.4721,98.5841,98.3881,98.5374,90942.0
2023-06-06 12:45:00,105.62,105.66,105.56,105.61,76856.0,98.5561,98.5934,98.5001,98.5468,76856.0
2023-06-06 12:50:00,105.61,105.68,105.54,105.56,45108.0,98.5468,98.6121,98.4814,98.5001,45108.0
2023-06-06 12:55:00,105.55,105.72,105.55,105.72,54306.0,98.4908,98.6494,98.4908,98.6494,54306.0
2023-06-06 13:00:00,105.72,105.73,105.64,105.67,61444.0,98.6494,98.6587,98.5748,98.6027,61444.0
2023-06-06 13:05:00,105.67,105.77,105.64,105.71,51813.0,98.6027,98.6961,98.5748,98.6401,51813.0
2023-06-06 13:10:00,105.71,105.83,105.71,105.83,47802.0,98.6401,98.752,98.6401,98.752,47802.0
2023-06-06 13:15:00,105.83,105.87,105.76,105.79,61926.0,98.752,98.7894,98.6867,98.7147,61926.0
2023-06-06 13:20:00,105.8,105.8,105.6,105.63,92350.0,98.7241,98.7241,98.5374,98.5654,92350.0
2023-06-06 13:25:00,105.64,105.7,105.53,105.68,72465.0,98.5748,98.6307,98.4721,98.6121,72465.0
2023-06-06 13:30:00,105.68,105.71,105.59,105.67,57334.0,98.6121,98.6401,98.5281,98.6027,57334.0
2023-06-06 13:35:00,105.68,105.69,105.54,105.57,35960.0,98.6121,98.6214,98.4814,98.5094,35960.0
2023-06-06 13:40:00,105.57,105.58,105.49,105.52,46191.0,98.5094,98.5188,98.4348,98.4628,46191.0
2023-06-06 13:45:00,105.51,105.51,105.38,105.44,50418.0,98.4534,98.4534,98.3321,98.3881,50418.0
2023-06-06 13:50:00,105.45,105.59,105.44,105.57,79740.0,98.3975,98.5281,98.3881,98.5094,79740.0
2023-06-06 13:55:00,105.56,105.62,105.48,105.62,73970.0,98.5001,98.5561,98.4255,98.5561,73970.0
2023-06-06 14:00:00,105.63,105.63,105.51,105.62,77444.0,98.5654,98.5654,98.4534,98.5561,77444.0
2023-06-06 14:05:00,105.61,105.63,105.47,105.51,52152.0,98.5468,98.5654,98.4161,98.4534,52152.0
2023-06-06 14:10:00,105.52,105.62,105.47,105.62,37693.0,98.4628,98.5561,98.4161,98.5561,37693.0
2023-06-06 14:15:00,105.63,105.73,105.6,105.65,71333.0,98.5654,98.6587,98.5374,98.5841,71333.0
2023-06-06 14:20:00,105.64,105.68,105.6,105.67,42893.0,98.5748,98.6121,98.5374,98.6027,42893.0
2023-06-06 14:25:00,105.66,105.79,105.65,105.75,51136.0,98.5934,98.7147,98.5841,98.6774,51136.0
2023-06-06 14:30:00,105.76,105.83,105.74,105.78,43364.0,98.6867,98.752,98.6681,98.7054,43364.0
2023-06-06 14:35:00,105.78,105.88,105.78,105.87,54230.0,98.7054,98.7987,98.7054,98.7894,54230.0
2023-06-06 14:40:00,105.87,105.88,105.8,105.81,47959.0,98.7894,98.7987,98.7241,98.7334,47959.0
2023-06-06 14:45:00,105.81,105.85,105.8,105.8,39586.0,98.7334,98.7707,98.7241,98.7241,39586.0
2023-06-06 14:50:00,105.81,105.84,105.8,105.82,35015.0,98.7334,98.7614,98.7241,98.7427,35015.0
2023-06-06 14:55:00,105.82,105.83,105.74,105.77,52081.0,98.7427,98.752,98.6681,98.6961,52081.0
2023-06-06 15:00:00,105.78,105.88,105.77,105.83,82206.0,98.7054,98.7987,98.6961,98.752,82206.0
2023-06-06 15:05:00,105.83,105.88,105.8,105.82,56266.0,98.752,98.7987,98.7241,98.7427,56266.0
2023-06-06 15:10:00,105.81,105.87,105.79,105.79,52547.0,98.7334,98.7894,98.7147,98.7147,52547.0
2023-06-06 15:15:00,105.79,105.95,105.79,105.95,88589.0,98.7147,98.864,98.7147,98.864,88589.0
2023-06-06 15:20:00,105.95,106.08,105.93,106.07,131090.0,98.864,98.9853,98.8454,98.976,131090.0
2023-06-06 15:25:00,106.06,106.12,106.01,106.1,77057.0,98.9667,99.0227,98.92,99.004,77057.0
2023-06-06 15:30:00,106.09,106.26,106.08,106.26,112561.0,98.9947,99.1533,98.9853,99.1533,112561.0
2023-06-06 15:35:00,106.26,106.27,106.04,106.04,134184.0,99.1533,99.1626,98.948,98.948,134184.0
2023-06-06 15:40:00,106.04,106.13,105.99,106.13,134083.0,98.948,99.032,98.9013,99.032,134083.0
2023-06-06 15:45:00,106.13,106.22,106.09,106.11,160808.0,99.032,99.116,98.9947,99.0133,160808.0
2023-06-06 15:50:00,106.12,106.22,106.04,106.08,244213.0,99.0227,99.116,98.948,98.9853,244213.0
2023-06-06 15:55:00,106.07,106.22,106.03,106.15,520432.0,98.976,99.116,98.9387,99.0506,520432.0
2023-06-07 09:30:00,106.79,107.3,106.73,107.19,442261.0,99.6478,100.1237,99.5919,100.0211,442261.0
2023-06-07 09:35:00,107.17,107.85,106.97,107.74,340176.0,100.0024,100.6369,99.8158,100.5343,340176.0
2023-06-07 09:40:00,107.73,107.73,107.31,107.68,276652.0,100.525,100.525,100.1331,100.4783,276652.0
2023-06-07 09:45:00,107.7,107.95,107.55,107.88,215925.0,100.497,100.7303,100.357,100.6649,215925.0
2023-06-07 09:50:00,107.89,108.18,107.89,108.17,255322.0,100.6743,100.9449,100.6743,100.9355,255322.0
2023-06-07 09:55:00,108.17,108.35,108.12,108.23,199385.0,100.9355,101.1035,100.8889,100.9915,199385.0
2023-06-07 10:00:00,108.24,108.33,108.05,108.31,192923.0,101.0009,101.0848,100.8236,101.0662,192923.0
2023-06-07 10:05:00,108.32,108.43,108.18,108.27,168693.0,101.0755,101.1782,100.9449,101.0289,168693.0
2023-06-07 10:10:00,108.29,108.4,108.24,108.25,136623.0,101.0475,101.1502,101.0009,101.0102,136623.0
2023-06-07 10:15:00,108.25,108.54,108.13,108.45,175517.0,101.0102,101.2808,100.8982,101.1968,175517.0
2023-06-07 10:20:00,108.44,108.67,108.38,108.51,113280.0,101.1875,101.4021,101.1315,101.2528,113280.0
2023-06-07 10:25:00,108.51,108.62,108.29,108.38,103974.0,101.2528,101.3554,101.0475,101.1315,103974.0
2023-06-07 10:30:00,108.37,108.46,108.12,108.14,144111.0,101.1222,101.2062,100.8889,100.9076,144111.0
2023-06-07 10:35:00,108.15,108.4,108.1,108.22,152943.0,100.9169,101.1502,100.8702,100.9822,152943.0
2023-06-07 10:40:00,108.21,108.53,108.19,108.45,117683.0,100.9729,101.2715,100.9542,101.1968,117683.0
2023-06-07 10:45:00,108.46,108.8,108.44,108.73,180093.0,101.2062,101.5234,101.1875,101.4581,180093.0
2023-06-07 10:50:00,108.73,108.84,108.57,108.83,122499.0,101.4581,101.5607,101.3088,101.5514,122499.0
2023-06-07 10:55:00,108.82,108.84,108.48,108.73,148317.0,101.5421,101.5607,101.2248,101.4581,148317.0
2023-06-07 11:00:00,108.74,108.76,108.51,108.54,74393.0,101.4674,101.4861,101.2528,101.2808,74393.0
2023-06-07 11:05:00,108.56,108.69,108.52,108.66,107234.0,101.2995,101.4208,101.2621,101.3928,107234.0
2023-06-07 11:10:00,108.67,108.75,108.48,108.62,111445.0,101.4021,101.4768,101.2248,101.3554,111445.0
2023-06-07 11:15:00,108.62,108.8,108.51,108.67,96072.0,101.3554,101.5234,101.2528,101.4021,96072.0
2023-06-07 11:20:00,108.66,108.82,108.59,108.81,74475.0,101.3928,101.5421,101.3275,101.5327,74475.0
2023-06-07 11:25:00,108.82,108.82,108.69,108.7,78167.0,101.5421,101.5421,101.4208,101.4301,78167.0
2023-06-07 11:30:00,108.71,108.78,108.61,108.7,98567.0,101.4394,101.5047,101.3461,101.4301,98567.0
2023-06-07 11:35:00,108.7,108.81,108.59,108.61,86759.0,101.4301,101.5327,101.3275,101.3461,86759.0
2023-06-07 11:40:00,108.61,108.74,108.46,108.66,104504.0,101.3461,101.4674,101.2062,101.3928,104504.0
2023-06-07 11:45:00,108.64,108.7,108.55,108.66,83811.0,101.3741,101.4301,101.2901,101.3928,83811.0
2023-06-07 11:50:00,108.64,108.66,108.42,108.53,68605.0,101.3741,101.3928,101.1688,101.2715,68605.0
2023-06-07 11:55:00,108.54,108.77,108.46,108.74,92559.0,101.2808,101.4954,101.2062,101.4674,92559.0
2023-06-07 12:00:00,108.75,108.81,108.63,108.63,102627.0,101.4768,101.5327,101.3648,101.3648,102627.0
2023-06-07 12:05:00,108.64,108.66,108.54,108.63,75570.0,101.3741,101.3928,101.2808,101.3648,75570.0
2023-06-07 12:10:00,108.61,108.8,108.59,108.8,60199.0,101.3461,101.5234,101.3275,101.5234,60199.0
2023-06-07 12:15:00,108.8,108.85,108.65,108.72,83124.0,101.5234,101.5701,101.3834,101.4488,83124.0
2023-06-07 12:20:00,108.73,108.85,108.72,108.85,63078.0,101.4581,101.5701,101.4488,101.5701,63078.0
2023-06-07 12:25:00,108.84,108.89,108.78,108.83,90667.0,101.5607,101.6074,101.5047,101.5514,90667.0
2023-06-07 12:30:00,108.83,108.83,108.67,108.71,69915.0,101.5514,101.5514,101.4021,101.4394,69915.0
2023-06-07 12:35:00,108.71,108.73,108.61,108.68,48189.0,101.4394,101.4581,101.3461,101.4114,48189.0
2023-06-07 12:40:00,108.68,108.81,108.67,108.71,81935.0,101.4114,101.5327,101.4021,101.4394,81935.0
2023-06-07 12:45:00,108.72,108.8,108.69,108.71,71632.0,101.4488,101.5234,101.4208,101.4394,71632.0
2023-06-07 12:50:00,108.73,108.8,108.66,108.72,68675.0,101.4581,101.5234,101.3928,101.4488,68675.0
2023-06-07 12:55:00,108.73,108.76,108.6,108.73,83198.0,101.4581,101.4861,101.3368,101.4581,83198.0
2023-06-07 13:00:00,108.72,108.78,108.61,108.66,58852.0,101.4488,101.5047,101.3461,101.3928,58852.0
2023-06-07 13:05:00,108.65,108.83,108.61,108.82,90358.0,101.3834,101.5514,101.3461,101.5421,90358.0
2023-06-07 13:10:00,108.82,108.87,108.74,108.82,101487.0,101.5421,101.5887,101.4674,101.5421,101487.0
2023-06-07 13:15:00,108.82,108.84,108.51,108.53,79471.0,101.5421,101.5607,101.2528,101.2715,79471.0
2023-06-07 13:20:00,108.53,108.56,108.4,108.46,107964.0,101.2715,101.2995,101.1502,101.2062,107964.0
2023-06-07 13:25:00,108.47,108.62,108.44,108.51,96178.0,101.2155,101.3554,101.1875,101.2528,96178.0
2023-06-07 13:30:00,108.51,108.64,108.43,108.48,98621.0,101.2528,101.3741,101.1782,101.2248,98621.0
2023-06-07 13:35:00,108.48,108.52,108.36,108.44,89024.0,101.2248,101.2621,101.1128,101.1875,89024.0
2023-06-07 13:40:00,108.44,108.52,108.38,108.5,65464.0,101.1875,101.2621,101.1315,101.2435,65464.0
2023-06-07 13:45:00,108.49,108.51,108.3,108.46,129095.0,101.2341,101.2528,101.0569,101.2062,129095.0
2023-06-07 13:50:00,108.46,108.63,108.41,108.63,45141.0,101.2062,101.3648,101.1595,101.3648,45141.0
2023-06-07 13:55:00,108.61,108.63,108.5,108.63,58987.0,101.3461,101.3648,101.2435,101.3648,58987.0
2023-06-07 14:00:00,108.64,108.78,108.59,108.69,71499.0,101.3741,101.5047,101.3275,101.4208,71499.0
2023-06-07 14:05:00,108.67,108.75,108.66,108.71,73980.0,101.4021,101.4768,101.3928,101.4394,73980.0
2023-06-07 14:10:00,108.71,108.81,108.66,108.69,67977.0,101.4394,101.5327,101.3928,101.4208,67977.0
2023-06-07 14:15:00,108.68,108.77,108.64,108.73,81162.0,101.4114,101.4954,101.3741,101.4581,81162.0
2023-06-07 14:20:00,108.73,108.74,108.63,108.73,62042.0,101.4581,101.4674,101.3648,101.4581,62042.0
2023-06-07 14:25:00,108.73,108.73,108.64,108.69,75702.0,101.4581,101.4581,101.3741,101.4208,75702.0
2023-06-07 14:30:00,108.68,108.73,108.61,108.68,78262.0,101.4114,101.4581,101.3461,101.4114,78262.0
2023-06-07 14:35:00,108.67,108.74,108.61,108.69,79278.0,101.4021,101.4674,101.3461,101.4208,79278.0
2023-06-07 14:40:00,108.68,108.79,108.61,108.7,98398.0,101.4114,101.5141,101.3461,101.4301,98398.0
2023-06-07 14:45:00,108.69,108.69,108.61,108.67,75098.0,101.4208,101.4208,101.3461,101.4021,75098.0
2023-06-07 14:50:00,108.67,108.77,108.66,108.75,59617.0,101.4021,101.4954,101.3928,101.4768,59617.0
2023-06-07 14:55:00,108.75,108.77,108.65,108.68,74271.0,101.4768,101.4954,101.3834,101.4114,74271.0
2023-06-07 15:00:00,108.68,108.7,108.51,108.54,101079.0,101.4114,101.4301,101.2528,101.2808,101079.0
2023-06-07 15:05:00,108.55,108.57,108.48,108.48,79126.0,101.2901,101.3088,101.2248,101.2248,79126.0
2023-06-07 15:10:00,108.48,108.53,108.39,108.42,89894.0,101.2248,101.2715,101.1408,101.1688,89894.0
2023-06-07 15:15:00,108.42,108.53,108.42,108.47,72947.0,101.1688,101.2715,101.1688,101.2155,72947.0
2023-06-07 15:20:00,108.48,108.56,108.47,108.51,89257.0,101.2248,101.2995,101.2155,101.2528,89257.0
2023-06-07 15:25:00,108.51,108.53,108.44,108.5,109158.0,101.2528,101.2715,101.1875,101.2435,109158.0
2023-06-07 15:30:00,108.5,108.53,108.41,108.45,90853.0,101.2435,101.2715,101.1595,101.1968,90853.0
2023-06-07 15:35:00,108.44,108.5,108.37,108.4,137547.0,101.1875,101.2435,101.1222,101.1502,137547.0
2023-06-07 15:40:00,108.4,108.45,108.32,108.37,204371.0,101.1502,101.1968,101.0755,101.1222,204371.0
2023-06-07 15:45:00,108.38,108.42,108.31,108.36,270618.0,101.1315,101.1688,101.0662,101.1128,270618.0
2023-06-07 15:50:00,108.38,108.48,108.27,108.28,343025.0,101.1315,101.2248,101.0289,101.0382,343025.0
2023-06-07 15:55:00,108.29,108.54,108.28,108.54,721279.0,101.0475,101.2808,101.0382,101.2808,721279.0
2023-06-08 09:30:00,108.77,109.14,108.45,108.82,305440.0,101.4954,101.8407,101.1968,101.5421,305440.0
2023-06-08 09:35:00,108.72,108.79,108.2,108.32,120697.0,101.4488,101.5141,100.9635,101.0755,120697.0
2023-06-08 09:40:00,108.3,108.48,108.1,108.48,133169.0,101.0569,101.2248,100.8702,101.2248,133169.0
2023-06-08 09:45:00,108.47,108.63,108.23,108.54,160684.0,101.2155,101.3648,100.9915,101.2808,160684.0
2023-06-08 09:50:00,108.55,108.76,108.39,108.69,96976.0,101.2901,101.4861,101.1408,101.4208,96976.0
2023-06-08 09:55:00,108.69,108.73,108.39,108.39,64647.0,101.4208,101.4581,101.1408,101.1408,64647.0
2023-06-08 10:00:00,108.37,108.59,108.31,108.48,102075.0,101.1222,101.3275,101.0662,101.2248,102075.0
2023-06-08 10:05:00,108.49,108.66,108.44,108.56,98010.0,101.2341,101.3928,101.1875,101.2995,98010.0
2023-06-08 10:10:00,108.56,108.58,108.31,108.47,94882.0,101.2995,101.3181,101.0662,101.2155,94882.0
2023-06-08 10:15:00,108.47,108.79,108.46,108.68,70203.0,101.2155,101.5141,101.2062,101.4114,70203.0
2023-06-08 10:20:00,108.67,108.82,108.63,108.77,82095.0,101.4021,101.5421,101.3648,101.4954,82095.0
2023-06-08 10:25:00,108.79,108.79,108.62,108.73,52267.0,101.5141,101.5141,101.3554,101.4581,52267.0
2023-06-08 10:30:00,108.74,108.8,108.46,108.47,103057.0,101.4674,101.5234,101.2062,101.2155,103057.0
2023-06-08 10:35:00,108.49,108.62,108.35,108.39,65032.0,101.2341,101.3554,101.1035,101.1408,65032.0
2023-06-08 10:40:00,108.38,108.53,108.36,108.41,69035.0,101.1315,101.2715,101.1128,101.1595,69035.0
2023-06-08 10:45:00,108.42,108.69,108.4,108.66,72953.0,101.1688,101.4208,101.1502,101.3928,72953.0
2023-06-08 10:50:00,108.66,108.66,108.49,108.49,68288.0,101.3928,101.3928,101.2341,101.2341,68288.0
2023-06-08 10:55:00,108.5,108.6,108.24,108.29,74732.0,101.2435,101.3368,101.0009,101.0475,74732.0
2023-06-08 11:00:00,108.29,108.35,107.91,107.92,116353.0,101.0475,101.1035,100.6929,100.7023,116353.0
2023-06-08 11:05:00,107.92,108.16,107.89,108.04,122587.0,100.7023,100.9262,100.6743,100.8142,122587.0
2023-06-08 11:10:00,108.04,108.09,107.93,108.04,99740.0,100.8142,100.8609,100.7116,100.8142,99740.0
2023-06-08 11:15:00,108.04,108.08,107.91,108.01,59415.0,100.8142,100.8516,100.6929,100.7862,59415.0
2023-06-08 11:20:00,108.0,108.12,107.94,108.11,69510.0,100.7769,100.8889,100.7209,100.8796,69510.0
2023-06-08 11:25:00,108.1,108.22,108.02,108.11,95021.0,100.8702,100.9822,100.7956,100.8796,95021.0
2023-06-08 11:30:00,108.11,108.16,107.95,107.97,55727.0,100.8796,100.9262,100.7303,100.7489,55727.0
2023-06-08 11:35:00,107.95,108.01,107.83,107.85,66262.0,100.7303,100.7862,100.6183,100.6369,66262.0
2023-06-08 11:40:00,107.85,107.87,107.4,107.43,78719.0,100.6369,100.6556,100.217,100.245,78719.0
2023-06-08 11:45:00,107.43,107.47,106.92,107.17,239628.0,100.245,100.2824,99.7691,100.0024,239628.0
2023-06-08 11:50:00,107.17,107.2,106.01,106.56,636926.0,100.0024,100.0304,98.92,99.4332,636926.0
2023-06-08 11:55:00,106.59,106.88,106.24,106.3,230050.0,99.4612,99.7318,99.1346,99.1906,230050.0
2023-06-08 12:00:00,106.28,106.29,105.9,106.25,252763.0,99.1719,99.1813,98.8174,99.144,252763.0
2023-06-08 12:05:00,106.26,106.55,106.2,106.5,135175.0,99.1533,99.4239,99.0973,99.3772,135175.0
2023-06-08 12:10:00,106.5,106.97,106.48,106.95,113600.0,99.3772,99.8158,99.3586,99.7971,113600.0
2023-06-08 12:15:00,106.95,107.12,106.74,107.06,98038.0,99.7971,99.9558,99.6012,99.8998,98038.0
2023-06-08 12:20:00,107.06,107.26,107.0,107.22,78697.0,99.8998,100.0864,99.8438,100.0491,78697.0
2023-06-08 12:25:00,107.22,107.85,107.15,107.54,240526.0,100.0491,100.6369,99.9838,100.3477,240526.0
2023-06-08 12:30:00,107.55,107.68,107.47,107.53,149942.0,100.357,100.4783,100.2824,100.3383,149942.0
2023-06-08 12:35:00,107.55,107.76,107.48,107.5,109020.0,100.357,100.553,100.2917,100.3104,109020.0
2023-06-08 12:40:00,107.49,107.68,107.48,107.67,71169.0,100.301,100.4783,100.2917,100.469,71169.0
2023-06-08 12:45:00,107.65,107.74,107.53,107.58,41466.0,100.4503,100.5343,100.3383,100.385,41466.0
2023-06-08 12:50:00,107.59,107.82,107.55,107.81,84137.0,100.3943,100.609,100.357,100.5996,84137.0
2023-06-08 12:55:00,107.81,107.91,107.62,107.67,96427.0,100.5996,100.6929,100.4223,100.469,96427.0
2023-06-08 13:00:00,107.68,107.78,107.56,107.61,53930.0,100.4783,100.5716,100.3663,100.413,53930.0
2023-06-08 13:05:00,107.61,107.8,107.56,107.74,43865.0,100.413,100.5903,100.3663,100.5343,43865.0
2023-06-08 13:10:00,107.75,107.76,107.62,107.71,36213.0,100.5436,100.553,100.4223,100.5063,36213.0
2023-06-08 13:15:00,107.73,107.91,107.72,107.89,43816.0,100.525,100.6929,100.5156,100.6743,43816.0
2023-06-08 13:20:00,107.89,107.93,107.81,107.86,50476.0,100.6743,100.7116,100.5996,100.6463,50476.0
2023-06-08 13:25:00,107.86,107.97,107.78,107.84,47143.0,100.6463,100.7489,100.5716,100.6276,47143.0
2023-06-08 13:30:00,107.83,107.93,107.81,107.82,51582.0,100.6183,100.7116,100.5996,100.609,51582.0
2023-06-08 13:35:00,107.81,107.99,107.76,107.87,99831.0,100.5996,100.7676,100.553,100.6556,99831.0
2023-06-08 13:40:00,107.89,107.95,107.82,107.92,71099.0,100.6743,100.7303,100.609,100.7023,71099.0
2023-06-08 13:45:00,107.9,108.13,107.87,108.1,91985.0,100.6836,100.8982,100.6556,100.8702,91985.0
2023-06-08 13:50:00,108.09,108.21,108.01,108.04,84563.0,100.8609,100.9729,100.7862,100.8142,84563.0
2023-06-08 13:55:00,108.05,108.18,108.0,108.18,53605.0,100.8236,100.9449,100.7769,100.9449,53605.0
2023-06-08 14:00:00,108.2,108.23,108.1,108.12,59854.0,100.9635,100.9915,100.8702,100.8889,59854.0
2023-06-08 14:05:00,108.11,108.2,108.08,108.09,82992.0,100.8796,100.9635,100.8516,100.8609,82992.0
2023-06-08 14:10:00,108.08,108.19,108.05,108.18,70612.0,100.8516,100.9542,100.8236,100.9449,70612.0
2023-06-08 14:15:00,108.19,108.29,108.15,108.24,105204.0,100.9542,101.0475,100.9169,101.0009,105204.0
2023-06-08 14:20:00,108.25,108.29,108.19,108.21,98790.0,101.0102,101.0475,100.9542,100.9729,98790.0
2023-06-08 14:25:00,108.21,108.45,108.21,108.43,105603.0,100.9729,101.1968,100.9729,101.1782,105603.0
2023-06-08 14:30:00,108.43,108.54,108.4,108.54,118457.0,101.1782,101.2808,101.1502,101.2808,118457.0
2023-06-08 14:35:00,108.55,108.58,108.41,108.47,88110.0,101.2901,101.3181,101.1595,101.2155,88110.0
2023-06-08 14:40:00,108.48,108.48,108.29,108.33,61637.0,101.2248,101.2248,101.0475,101.0848,61637.0
2023-06-08 14:45:00,108.32,108.39,108.19,108.24,64286.0,101.0755,101.1408,100.9542,101.0009,64286.0
2023-06-08 14:50:00,108.24,108.29,108.18,108.24,38767.0,101.0009,101.0475,100.9449,101.0009,38767.0
2023-06-08 14:55:00,108.24,108.35,108.23,108.33,61775.0,101.0009,101.1035,100.9915,101.0848,61775.0
2023-06-08 15:00:00,108.34,108.35,108.18,108.2,55748.0,101.0942,101.1035,100.9449,100.9635,55748.0
2023-06-08 15:05:00,108.19,108.21,108.09,108.09,59355.0,100.9542,100.9729,100.8609,100.8609,59355.0
2023-06-08 15:10:00,108.1,108.19,108.04,108.17,69587.0,100.8702,100.9542,100.8142,100.9355,69587.0
2023-06-08 15:15:00,108.16,108.22,108.09,108.15,68680.0,100.9262,100.9822,100.8609,100.9169,68680.0
2023-06-08 15:20:00,108.16,108.23,108.08,108.21,61384.0,100.9262,100.9915,100.8516,100.9729,61384.0
2023-06-08 15:25:00,108.21,108.23,108.14,108.21,56718.0,100.9729,100.9915,100.9076,100.9729,56718.0
2023-06-08 15:30:00,108.2,108.2,107.88,107.93,121030.0,100.9635,100.9635,100.6649,100.7116,121030.0
2023-06-08 15:35:00,107.91,108.04,107.86,107.99,79184.0,100.6929,100.8142,100.6463,100.7676,79184.0
2023-06-08 15:40:00,107.99,108.12,107.99,108.07,82555.0,100.7676,100.8889,100.7676,100.8422,82555.0
2023-06-08 15:45:00,108.07,108.21,108.02,108.15,153387.0,100.8422,100.9729,100.7956,100.9169,153387.0
2023-06-08 15:50:00,108.16,108.24,108.02,108.07,265500.0,100.9262,101.0009,100.7956,100.8422,265500.0
2023-06-08 15:55:00,108.07,108.22,108.01,108.18,450814.0,100.8422,100.9822,100.7862,100.9449,450814.0
2023-06-09 09:30:00,108.45,108.48,107.69,107.84,634416.0,101.1968,101.2248,100.4876,100.6276,634416.0
2023-06-09 09:35:00,107.83,107.85,107.34,107.74,137897.0,100.6183,100.6369,100.1611,100.5343,137897.0
2023-06-09 09:40:00,107.75,107.85,107.35,107.7,161530.0,100.5436,100.6369,100.1704,100.497,161530.0
2023-06-09 09:45:00,107.72,107.87,107.26,107.34,127942.0,100.5156,100.6556,100.0864,100.1611,127942.0
2023-06-09 09:50:00,107.35,107.6,107.3,107.46,103411.0,100.1704,100.4037,100.1237,100.273,103411.0
2023-06-09 09:55:00,107.47,107.51,107.24,107.29,122918.0,100.2824,100.3197,100.0677,100.1144,122918.0
2023-06-09 10:00:00,107.29,107.74,107.29,107.68,129471.0,100.1144,100.5343,100.1144,100.4783,129471.0
2023-06-09 10:05:00,107.7,107.75,107.58,107.71,59222.0,100.497,100.5436,100.385,100.5063,59222.0
2023-06-09 10:10:00,107.71,107.82,107.65,107.76,87962.0,100.5063,100.609,100.4503,100.553,87962.0
2023-06-09 10:15:00,107.76,107.81,107.58,107.72,115197.0,100.553,100.5996,100.385,100.5156,115197.0
2023-06-09 10:20:00,107.71,107.9,107.54,107.8,87318.0,100.5063,100.6836,100.3477,100.5903,87318.0
2023-06-09 10:25:00,107.79,108.11,107.7,108.1,91373.0,100.581,100.8796,100.497,100.8702,91373.0
2023-06-09 10:30:00,108.1,108.23,107.77,107.82,175954.0,100.8702,100.9915,100.5623,100.609,175954.0
2023-06-09 10:35:00,107.82,108.03,107.76,108.02,149372.0,100.609,100.8049,100.553,100.7956,149372.0
2023-06-09 10:40:00,108.01,108.23,107.89,108.16,130669.0,100.7862,100.9915,100.6743,100.9262,130669.0
2023-06-09 10:45:00,108.16,108.44,108.07,108.32,130334.0,100.9262,101.1875,100.8422,101.0755,130334.0
2023-06-09 10:50:00,108.32,108.45,108.22,108.44,110555.0,101.0755,101.1968,100.9822,101.1875,110555.0
2023-06-09 10:55:00,108.44,108.61,108.3,108.5,128943.0,101.1875,101.3461,101.0569,101.2435,128943.0
2023-06-09 11:00:00,108.52,108.55,108.23,108.34,100532.0,101.2621,101.2901,100.9915,101.0942,100532.0
2023-06-09 11:05:00,108.35,108.39,108.21,108.25,111164.0,101.1035,101.1408,100.9729,101.0102,111164.0
2023-06-09 11:10:00,108.26,108.32,108.14,108.22,113081.0,101.0195,101.0755,100.9076,100.9822,113081.0
2023-06-09 11:15:00,108.21,108.28,108.08,108.13,73160.0,100.9729,101.0382,100.8516,100.8982,73160.0
2023-06-09 11:20:00,108.11,108.12,107.96,107.98,83241.0,100.8796,100.8889,100.7396,100.7583,83241.0
2023-06-09 11:25:00,107.97,107.99,107.78,107.9,79127.0,100.7489,100.7676,100.5716,100.6836,79127.0
2023-06-09 11:30:00,107.9,107.93,107.62,107.78,88707.0,100.6836,100.7116,100.4223,100.5716,88707.0
2023-06-09 11:35:00,107.79,107.81,107.6,107.68,65467.0,100.581,100.5996,100.4037,100.4783,65467.0
2023-06-09 11:40:00,107.69,107.97,107.67,107.82,61783.0,100.4876,100.7489,100.469,100.609,61783.0
2023-06-09 11:45:00,107.82,107.86,107.7,107.73,45297.0,100.609,100.6463,100.497,100.525,45297.0
2023-06-09 11:50:00,107.73,107.74,107.55,107.64,57754.0,100.525,100.5343,100.357,100.441,57754.0
2023-06-09 11:55:00,107.64,107.66,107.52,107.54,48072.0,100.441,100.4597,100.329,100.3477,48072.0
2023-06-09 12:00:00,107.54,107.73,107.53,107.61,47037.0,100.3477,100.525,100.3383,100.413,47037.0
2023-06-09 12:05:00,107.59,107.66,107.52,107.55,70011.0,100.3943,100.4597,100.329,100.357,70011.0
2023-06-09 12:10:00,107.56,107.81,107.56,107.72,77316.0,100.3663,100.5996,100.3663,100.5156,77316.0
2023-06-09 12:15:00,107.73,107.86,107.72,107.8,68962.0,100.525,100.6463,100.5156,100.5903,68962.0
2023-06-09 12:20:00,107.8,107.9,107.73,107.84,77419.0,100.5903,100.6836,100.525,100.6276,77419.0
2023-06-09 12:25:00,107.86,107.86,107.63,107.72,70624.0,100.6463,100.6463,100.4317,100.5156,70624.0
2023-06-09 12:30:00,107.71,107.94,107.7,107.92,50555.0,100.5063,100.7209,100.497,100.7023,50555.0
2023-06-09 12:35:00,107.92,107.94,107.82,107.9,53959.0,100.7023,100.7209,100.609,100.6836,53959.0
2023-06-09 12:40:00,107.9,108.01,107.85,107.96,59359.0,100.6836,100.7862,100.6369,100.7396,59359.0
2023-06-09 12:45:00,107.96,108.04,107.91,107.94,56901.0,100.7396,100.8142,100.6929,100.7209,56901.0
2023-06-09 12:50:00,107.95,107.98,107.82,107.89,50044.0,100.7303,100.7583,100.609,100.6743,50044.0
2023-06-09 12:55:00,107.89,107.91,107.79,107.9,44483.0,100.6743,100.6929,100.581,100.6836,44483.0
2023-06-09 13:00:00,107.89,107.89,107.63,107.64,107508.0,100.6743,100.6743,100.4317,100.441,107508.0
2023-06-09 13:05:00,107.64,107.72,107.53,107.67,79176.0,100.441,100.5156,100.3383,100.469,79176.0
2023-06-09 13:10:00,107.68,107.69,107.61,107.65,27613.0,100.4783,100.4876,100.413,100.4503,27613.0
2023-06-09 13:15:00,107.65,107.7,107.57,107.65,61258.0,100.4503,100.497,100.3757,100.4503,61258.0
2023-06-09 13:20:00,107.64,107.67,107.56,107.58,26822.0,100.441,100.469,100.3663,100.385,26822.0
2023-06-09 13:25:00,107.58,107.63,107.52,107.58,31478.0,100.385,100.4317,100.329,100.385,31478.0
2023-06-09 13:30:00,107.58,107.67,107.55,107.58,56117.0,100.385,100.469,100.357,100.385,56117.0
2023-06-09 13:35:00,107.57,107.59,107.41,107.42,64434.0,100.3757,100.3943,100.2264,100.2357,64434.0
2023-06-09 13:40:00,107.43,107.54,107.42,107.48,36920.0,100.245,100.3477,100.2357,100.2917,36920.0
2023-06-09 13:45:00,107.49,107.52,107.43,107.45,38632.0,100.301,100.329,100.245,100.2637,38632.0
2023-06-09 13:50:00,107.46,107.48,107.28,107.3,56489.0,100.273,100.2917,100.1051,100.1237,56489.0
2023-06-09 13:55:00,107.3,107.39,107.16,107.39,53813.0,100.1237,100.2077,99.9931,100.2077,53813.0
2023-06-09 14:00:00,107.38,107.43,107.28,107.35,61842.0,100.1984,100.245,100.1051,100.1704,61842.0
2023-06-09 14:05:00,107.34,107.43,107.28,107.28,43393.0,100.1611,100.245,100.1051,100.1051,43393.0
2023-06-09 14:10:00,107.29,107.41,107.28,107.4,52836.0,100.1144,100.2264,100.1051,100.217,52836.0
2023-06-09 14:15:00,107.4,107.41,107.32,107.37,62964.0,100.217,100.2264,100.1424,100.189,62964.0
2023-06-09 14:20:00,107.37,107.53,107.35,107.52,65752.0,100.189,100.3383,100.1704,100.329,65752.0
2023-06-09 14:25:00,107.53,107.57,107.37,107.4,82756.0,100.3383,100.3757,100.189,100.217,82756.0
2023-06-09 14:30:00,107.41,107.56,107.41,107.55,63687.0,100.2264,100.3663,100.2264,100.357,63687.0
2023-06-09 14:35:00,107.56,107.64,107.47,107.48,75505.0,100.3663,100.441,100.2824,100.2917,75505.0
2023-06-09 14:40:00,107.48,107.62,107.47,107.6,30658.0,100.2917,100.4223,100.2824,100.4037,30658.0
2023-06-09 14:45:00,107.6,107.61,107.53,107.56,35842.0,100.4037,100.413,100.3383,100.3663,35842.0
2023-06-09 14:50:00,107.56,107.65,107.55,107.62,32934.0,100.3663,100.4503,100.357,100.4223,32934.0
2023-06-09 14:55:00,107.61,107.68,107.58,107.65,44989.0,100.413,100.4783,100.385,100.4503,44989.0
2023-06-09 15:00:00,107.64,107.77,107.63,107.74,67501.0,100.441,100.5623,100.4317,100.5343,67501.0
2023-06-09 15:05:00,107.73,107.73,107.45,107.45,90234.0,100.525,100.525,100.2637,100.2637,90234.0
2023-06-09 15:10:00,107.45,107.56,107.41,107.53,56519.0,100.2637,100.3663,100.2264,100.3383,56519.0
2023-06-09 15:15:00,107.54,107.64,107.47,107.58,46700.0,100.3477,100.441,100.2824,100.385,46700.0
2023-06-09 15:20:00,107.59,107.65,107.56,107.58,46943.0,100.3943,100.4503,100.3663,100.385,46943.0
2023-06-09 15:25:00,107.57,107.65,107.53,107.63,64854.0,100.3757,100.4503,100.3383,100.4317,64854.0
2023-06-09 15:30:00,107.63,107.75,107.63,107.67,99621.0,100.4317,100.5436,100.4317,100.469,99621.0
2023-06-09 15:35:00,107.68,107.72,107.56,107.7,88978.0,100.4783,100.5156,100.3663,100.497,88978.0
2023-06-09 15:40:00,107.7,107.78,107.67,107.67,87055.0,100.497,100.5716,100.469,100.469,87055.0
2023-06-09 15:45:00,107.67,107.78,107.62,107.62,152617.0,100.469,100.5716,100.4223,100.4223,152617.0
2023-06-09 15:50:00,107.64,107.65,107.43,107.45,279350.0,100.441,100.4503,100.245,100.2637,279350.0
2023-06-09 15:55:00,107.45,107.61,107.42,107.45,635261.0,100.2637,100.413,100.2357,100.2637,635261.0
2023-06-12 09:30:00,105.81,106.84,105.79,106.51,392056.0,98.7334,99.6945,98.7147,99.3866,392056.0
2023-06-12 09:35:00,106.48,106.54,106.04,106.16,194389.0,99.3586,99.4146,98.948,99.06,194389.0
2023-06-12 09:40:00,106.15,106.53,106.06,106.49,240992.0,99.0506,99.4052,98.9667,99.3679,240992.0
2023-06-12 09:45:00,106.48,106.92,106.34,106.8,137127.0,99.3586,99.7691,99.2279,99.6572,137127.0
2023-06-12 09:50:00,106.79,106.98,106.74,106.87,137911.0,99.6478,99.8251,99.6012,99.7225,137911.0
2023-06-12 09:55:00,106.88,107.06,106.68,106.74,114764.0,99.7318,99.8998,99.5452,99.6012,114764.0
2023-06-12 10:00:00,106.75,106.81,106.1,106.16,223297.0,99.6105,99.6665,99.004,99.06,223297.0
2023-06-12 10:05:00,106.17,106.39,105.99,106.36,220994.0,99.0693,99.2746,98.9013,99.2466,220994.0
2023-06-12 10:10:00,106.37,106.69,106.33,106.69,119183.0,99.2559,99.5545,99.2186,99.5545,119183.0
2023-06-12 10:15:00,106.7,106.87,106.54,106.78,195680.0,99.5639,99.7225,99.4146,99.6385,195680.0
2023-06-12 10:20:00,106.79,106.79,106.09,106.16,190669.0,99.6478,99.6478,98.9947,99.06,190669.0
2023-06-12 10:25:00,106.16,106.46,106.14,106.3,368103.0,99.06,99.3399,99.0413,99.1906,368103.0
2023-06-12 10:30:00,106.29,106.32,106.06,106.32,184343.0,99.1813,99.2093,98.9667,99.2093,184343.0
2023-06-12 10:35:00,106.31,106.31,105.85,106.09,204975.0,99.1999,99.1999,98.7707,98.9947,204975.0
2023-06-12 10:40:00,106.08,106.41,106.08,106.4,90702.0,98.9853,99.2933,98.9853,99.2839,90702.0
2023-06-12 10:45:00,106.41,106.41,106.15,106.25,137204.0,99.2933,99.2933,99.0506,99.144,137204.0
2023-06-12 10:50:00,106.3,106.37,106.17,106.37,74398.0,99.1906,99.2559,99.0693,99.2559,74398.0
2023-06-12 10:55:00,106.36,106.6,106.32,106.44,98373.0,99.2466,99.4705,99.2093,99.3212,98373.0
2023-06-12 11:00:00,106.44,106.55,106.3,106.36,60096.0,99.3212,99.4239,99.1906,99.2466,60096.0
2023-06-12 11:05:00,106.38,106.63,106.35,106.59,101751.0,99.2653,99.4985,99.2373,99.4612,101751.0
2023-06-12 11:10:00,106.59,106.7,106.47,106.54,117996.0,99.4612,99.5639,99.3492,99.4146,117996.0
2023-06-12 11:15:00,106.56,106.79,106.52,106.6,71011.0,99.4332,99.6478,99.3959,99.4705,71011.0
2023-06-12 11:20:00,106.59,106.59,106.41,106.5,72637.0,99.4612,99.4612,99.2933,99.3772,72637.0
2023-06-12 11:25:00,106.5,106.66,106.41,106.41,46854.0,99.3772,99.5265,99.2933,99.2933,46854.0
2023-06-12 11:30:00,106.39,106.51,106.33,106.34,73190.0,99.2746,99.3866,99.2186,99.2279,73190.0
2023-06-12 11:35:00,106.34,106.41,106.15,106.18,74204.0,99.2279,99.2933,99.0506,99.0786,74204.0
2023-06-12 11:40:00,106.18,106.22,106.04,106.11,72454.0,99.0786,99.116,98.948,99.0133,72454.0
2023-06-12 11:45:00,106.12,106.18,105.99,106.15,86494.0,99.0227,99.0786,98.9013,99.0506,86494.0
2023-06-12 11:50:00,106.17,106.18,106.01,106.03,55914.0,99.0693,99.0786,98.92,98.9387,55914.0
2023-06-12 11:55:00,106.01,106.13,105.95,106.08,55559.0,98.92,99.032,98.864,98.9853,55559.0
2023-06-12 12:00:00,106.07,106.17,106.05,106.15,47799.0,98.976,99.0693,98.9573,99.0506,47799.0
2023-06-12 12:05:00,106.13,106.16,106.0,106.06,46701.0,99.032,99.06,98.9107,98.9667,46701.0
2023-06-12 12:10:00,106.04,106.05,105.92,105.99,52154.0,98.948,98.9573,98.836,98.9013,52154.0
2023-06-12 12:15:00,105.98,106.01,105.86,105.92,48815.0,98.892,98.92,98.78,98.836,48815.0
2023-06-12 12:20:00,105.92,105.95,105.79,105.84,74878.0,98.836,98.864,98.7147,98.7614,74878.0
2023-06-12 12:25:00,105.84,105.88,105.73,105.8,54235.0,98.7614,98.7987,98.6587,98.7241,54235.0
2023-06-12 12:30:00,105.8,105.88,105.75,105.77,46438.0,98.7241,98.7987,98.6774,98.6961,46438.0
2023-06-12 12:35:00,105.77,105.84,105.65,105.72,77409.0,98.6961,98.7614,98.5841,98.6494,77409.0
2023-06-12 12:40:00,105.72,105.75,105.61,105.66,59915.0,98.6494,98.6774,98.5468,98.5934,59915.0
2023-06-12 12:45:00,105.66,105.68,105.55,105.67,70827.0,98.5934,98.6121,98.4908,98.6027,70827.0
2023-06-12 12:50:00,105.65,105.72,105.57,105.7,56511.0,98.5841,98.6494,98.5094,98.6307,56511.0
2023-06-12 12:55:00,105.7,105.83,105.64,105.81,65997.0,98.6307,98.752,98.5748,98.7334,65997.0
2023-06-12 13:00:00,105.8,105.84,105.72,105.82,38466.0,98.7241,98.7614,98.6494,98.7427,38466.0
2023-06-12 13:05:00,105.83,105.84,105.69,105.76,49393.0,98.752,98.7614,98.6214,98.6867,49393.0
2023-06-12 13:10:00,105.77,105.89,105.76,105.84,50302.0,98.6961,98.808,98.6867,98.7614,50302.0
2023-06-12 13:15:00,105.84,106.05,105.84,106.03,63062.0,98.7614,98.9573,98.7614,98.9387,63062.0
2023-06-12 13:20:00,106.05,106.05,105.81,105.98,59135.0,98.9573,98.9573,98.7334,98.892,59135.0
2023-06-12 13:25:00,105.98,106.02,105.91,105.92,54696.0,98.892,98.9293,98.8267,98.836,54696.0
2023-06-12 13:30:00,105.91,105.95,105.85,105.92,44070.0,98.8267,98.864,98.7707,98.836,44070.0
2023-06-12 13:35:00,105.91,105.99,105.84,105.93,52565.0,98.8267,98.9013,98.7614,98.8454,52565.0
2023-06-12 13:40:00,105.93,106.05,105.92,106.02,37697.0,98.8454,98.9573,98.836,98.9293,37697.0
2023-06-12 13:45:00,106.02,106.04,105.91,105.96,45295.0,98.9293,98.948,98.8267,98.8734,45295.0
2023-06-12 13:50:00,105.94,106.02,105.89,105.98,48649.0,98.8547,98.9293,98.808,98.892,48649.0
2023-06-12 13:55:00,105.98,106.0,105.86,105.88,60742.0,98.892,98.9107,98.78,98.7987,60742.0
2023-06-12 14:00:00,105.88,105.97,105.83,105.83,67397.0,98.7987,98.8827,98.752,98.752,67397.0
2023-06-12 14:05:00,105.83,105.83,105.7,105.79,78531.0,98.752,98.752,98.6307,98.7147,78531.0
2023-06-12 14:10:00,105.79,105.84,105.72,105.72,73043.0,98.7147,98.7614,98.6494,98.6494,73043.0
2023-06-12 14:15:00,105.73,105.84,105.72,105.79,78796.0,98.6587,98.7614,98.6494,98.7147,78796.0
2023-06-12 14:20:00,105.79,105.86,105.73,105.86,60663.0,98.7147,98.78,98.6587,98.78,60663.0
2023-06-12 14:25:00,105.86,105.89,105.75,105.76,73935.0,98.78,98.808,98.6774,98.6867,73935.0
2023-06-12 14:30:00,105.76,105.82,105.74,105.74,66756.0,98.6867,98.7427,98.6681,98.6681,66756.0
2023-06-12 14:35:00,105.75,105.81,105.68,105.72,68749.0,98.6774,98.7334,98.6121,98.6494,68749.0
2023-06-12 14:40:00,105.73,105.78,105.69,105.75,78401.0,98.6587,98.7054,98.6214,98.6774,78401.0
2023-06-12 14:45:00,105.74,105.79,105.67,105.71,95713.0,98.6681,98.7147,98.6027,98.6401,95713.0
2023-06-12 14:50:00,105.71,105.86,105.71,105.85,98503.0,98.6401,98.78,98.6401,98.7707,98503.0
2023-06-12 14:55:00,105.85,105.92,105.76,105.81,123983.0,98.7707,98.836,98.6867,98.7334,123983.0
2023-06-12 15:00:00,105.83,106.0,105.81,105.82,78095.0,98.752,98.9107,98.7334,98.7427,78095.0
2023-06-12 15:05:00,105.82,105.84,105.7,105.84,135493.0,98.7427,98.7614,98.6307,98.7614,135493.0
2023-06-12 15:10:00,105.84,106.1,105.82,106.08,125935.0,98.7614,99.004,98.7427,98.9853,125935.0
2023-06-12 15:15:00,106.08,106.23,106.08,106.17,113271.0,98.9853,99.1253,98.9853,99.0693,113271.0
2023-06-12 15:20:00,106.17,106.24,106.12,106.21,85793.0,99.0693,99.1346,99.0227,99.1066,85793.0
2023-06-12 15:25:00,106.22,106.26,106.1,106.12,91932.0,99.116,99.1533,99.004,99.0227,91932.0
2023-06-12 15:30:00,106.12,106.22,106.12,106.22,109949.0,99.0227,99.116,99.0227,99.116,109949.0
2023-06-12 15:35:00,106.22,106.3,106.16,106.29,119602.0,99.116,99.1906,99.06,99.1813,119602.0
2023-06-12 15:40:00,106.29,106.5,106.26,106.42,170789.0,99.1813,99.3772,99.1533,99.3026,170789.0
2023-06-12 15:45:00,106.41,106.43,106.27,106.35,137072.0,99.2933,99.3119,99.1626,99.2373,137072.0
2023-06-12 15:50:00,106.35,106.41,106.19,106.25,219832.0,99.2373,99.2933,99.088,99.144,219832.0
2023-06-12 15:55:00,106.25,106.5,106.23,106.45,591609.0,99.144,99.3772,99.1253,99.3306,591609.0
2023-06-13 09:30:00,107.38,107.68,107.28,107.61,267194.0,100.1984,100.4783,100.1051,100.413,267194.0
2023-06-13 09:35:00,107.62,107.98,107.5,107.63,136831.0,100.4223,100.7583,100.3104,100.4317,136831.0
2023-06-13 09:40:00,107.65,107.97,107.62,107.84,119367.0,100.4503,100.7489,100.4223,100.6276,119367.0
2023-06-13 09:45:00,107.86,108.09,107.75,107.91,172361.0,100.6463,100.8609,100.5436,100.6929,172361.0
2023-06-13 09:50:00,107.89,108.02,107.75,107.76,135700.0,100.6743,100.7956,100.5436,100.553,135700.0
2023-06-13 09:55:00,107.76,108.04,107.7,107.91,83079.0,100.553,100.8142,100.497,100.6929,83079.0
2023-06-13 10:00:00,107.9,108.02,107.66,107.99,118710.0,100.6836,100.7956,100.4597,100.7676,118710.0
2023-06-13 10:05:00,107.99,108.17,107.95,108.1,110277.0,100.7676,100.9355,100.7303,100.8702,110277.0
2023-06-13 10:10:00,108.09,108.23,107.97,108.23,173418.0,100.8609,100.9915,100.7489,100.9915,173418.0
2023-06-13 10:15:00,108.23,108.25,107.82,107.89,157327.0,100.9915,101.0102,100.609,100.6743,157327.0
2023-06-13 10:20:00,107.88,108.07,107.68,108.06,130354.0,100.6649,100.8422,100.4783,100.8329,130354.0
2023-06-13 10:25:00,108.06,108.34,108.0,108.33,134592.0,100.8329,101.0942,100.7769,101.0848,134592.0
2023-06-13 10:30:00,108.34,108.34,108.0,108.12,97228.0,101.0942,101.0942,100.7769,100.8889,97228.0
2023-06-13 10:35:00,108.11,108.23,108.03,108.23,81044.0,100.8796,100.9915,100.8049,100.9915,81044.0
2023-06-13 10:40:00,108.24,108.24,107.89,107.91,100189.0,101.0009,101.0009,100.6743,100.6929,100189.0
2023-06-13 10:45:00,107.91,108.03,107.82,107.82,77393.0,100.6929,100.8049,100.609,100.609,77393.0
2023-06-13 10:50:00,107.82,107.86,107.58,107.6,100844.0,100.609,100.6463,100.385,100.4037,100844.0
2023-06-13 10:55:00,107.59,107.78,107.51,107.55,81049.0,100.3943,100.5716,100.3197,100.357,81049.0
2023-06-13 11:00:00,107.54,107.75,107.51,107.54,70740.0,100.3477,100.5436,100.3197,100.3477,70740.0
2023-06-13 11:05:00,107.51,107.54,107.23,107.31,99914.0,100.3197,100.3477,100.0584,100.1331,99914.0
2023-06-13 11:10:00,107.32,107.47,107.31,107.38,64457.0,100.1424,100.2824,100.1331,100.1984,64457.0
2023-06-13 11:15:00,107.38,107.5,107.26,107.26,112944.0,100.1984,100.3104,100.0864,100.0864,112944.0
2023-06-13 11:20:00,107.26,107.5,107.19,107.42,106493.0,100.0864,100.3104,100.0211,100.2357,106493.0
2023-06-13 11:25:00,107.42,107.55,107.33,107.37,177804.0,100.2357,100.357,100.1517,100.189,177804.0
2023-06-13 11:30:00,107.37,107.5,107.31,107.38,152714.0,100.189,100.3104,100.1331,100.1984,152714.0
2023-06-13 11:35:00,107.38,107.5,107.32,107.43,85813.0,100.1984,100.3104,100.1424,100.245,85813.0
2023-06-13 11:40:00,107.43,107.51,107.38,107.41,106290.0,100.245,100.3197,100.1984,100.2264,106290.0
2023-06-13 11:45:00,107.39,107.39,107.08,107.19,87191.0,100.2077,100.2077,99.9184,100.0211,87191.0
2023-06-13 11:50:00,107.2,107.34,107.16,107.27,85227.0,100.0304,100.1611,99.9931,100.0957,85227.0
2023-06-13 11:55:00,107.26,107.35,107.12,107.14,88635.0,100.0864,100.1704,99.9558,99.9744,88635.0
2023-06-13 12:00:00,107.15,107.25,107.07,107.22,72224.0,99.9838,100.0771,99.9091,100.0491,72224.0
2023-06-13 12:05:00,107.26,107.36,107.19,107.27,76963.0,100.0864,100.1797,100.0211,100.0957,76963.0
2023-06-13 12:10:00,107.25,107.28,106.94,106.99,112320.0,100.0771,100.1051,99.7878,99.8345,112320.0
2023-06-13 12:15:00,107.0,107.1,106.95,107.07,64636.0,99.8438,99.9371,99.7971,99.9091,64636.0
2023-06-13 12:20:00,107.07,107.16,107.05,107.1,105277.0,99.9091,99.9931,99.8905,99.9371,105277.0
2023-06-13 12:25:00,107.11,107.12,106.76,106.76,140384.0,99.9464,99.9558,99.6198,99.6198,140384.0
2023-06-13 12:30:00,106.76,106.93,106.74,106.86,119727.0,99.6198,99.7785,99.6012,99.7132,119727.0
2023-06-13 12:35:00,106.87,106.93,106.71,106.82,65077.0,99.7225,99.7785,99.5732,99.6758,65077.0
2023-06-13 12:40:00,106.82,106.95,106.78,106.89,80274.0,99.6758,99.7971,99.6385,99.7412,80274.0
2023-06-13 12:45:00,106.89,106.98,106.84,106.91,73208.0,99.7412,99.8251,99.6945,99.7598,73208.0
2023-06-13 12:50:00,106.9,107.07,106.9,107.03,45665.0,99.7505,99.9091,99.7505,99.8718,45665.0
2023-06-13 12:55:00,107.03,107.08,106.98,107.04,52891.0,99.8718,99.9184,99.8251,99.8811,52891.0
2023-06-13 13:00:00,107.03,107.09,106.99,107.05,62156.0,99.8718,99.9278,99.8345,99.8905,62156.0
2023-06-13 13:05:00,107.04,107.13,106.97,107.04,130961.0,99.8811,99.9651,99.8158,99.8811,130961.0
2023-06-13 13:10:00,107.02,107.04,106.82,106.89,42148.0,99.8625,99.8811,99.6758,99.7412,42148.0
2023-06-13 13:15:00,106.88,106.97,106.83,106.92,60380.0,99.7318,99.8158,99.6852,99.7691,60380.0
2023-06-13 13:20:00,106.93,107.07,106.92,107.06,70348.0,99.7785,99.9091,99.7691,99.8998,70348.0
2023-06-13 13:25:00,107.06,107.15,106.98,107.01,64087.0,99.8998,99.9838,99.8251,99.8531,64087.0
2023-06-13 13:30:00,107.02,107.02,106.75,106.8,68835.0,99.8625,99.8625,99.6105,99.6572,68835.0
2023-06-13 13:35:00,106.79,106.83,106.62,106.7,71962.0,99.6478,99.6852,99.4892,99.5639,71962.0
2023-06-13 13:40:00,106.7,106.94,106.7,106.87,83899.0,99.5639,99.7878,99.5639,99.7225,83899.0
2023-06-13 13:45:00,106.87,106.89,106.81,106.86,44118.0,99.7225,99.7412,99.6665,99.7132,44118.0
2023-06-13 13:50:00,106.87,106.99,106.86,106.95,56224.0,99.7225,99.8345,99.7132,99.7971,56224.0
2023-06-13 13:55:00,106.98,107.02,106.85,106.9,60910.0,99.8251,99.8625,99.7038,99.7505,60910.0
2023-06-13 14:00:00,106.91,106.98,106.85,106.87,58411.0,99.7598,99.8251,99.7038,99.7225,58411.0
2023-06-13 14:05:00,106.87,107.06,106.86,106.96,97431.0,99.7225,99.8998,99.7132,99.8065,97431.0
2023-06-13 14:10:00,106.97,107.09,106.91,106.99,83261.0,99.8158,99.9278,99.7598,99.8345,83261.0
2023-06-13 14:15:00,106.98,107.0,106.93,106.98,65864.0,99.8251,99.8438,99.7785,99.8251,65864.0
2023-06-13 14:20:00,107.0,107.03,106.81,106.84,84904.0,99.8438,99.8718,99.6665,99.6945,84904.0
2023-06-13 14:25:00,106.84,106.93,106.75,106.8,77577.0,99.6945,99.7785,99.6105,99.6572,77577.0
2023-06-13 14:30:00,106.79,106.79,106.62,106.65,64519.0,99.6478,99.6478,99.4892,99.5172,64519.0
2023-06-13 14:35:00,106.64,106.86,106.6,106.83,63132.0,99.5079,99.7132,99.4705,99.6852,63132.0
2023-06-13 14:40:00,106.84,106.84,106.65,106.7,82705.0,99.6945,99.6945,99.5172,99.5639,82705.0
2023-06-13 14:45:00,106.69,106.75,106.65,106.7,67099.0,99.5545,99.6105,99.5172,99.5639,67099.0
2023-06-13 14:50:00,106.7,106.75,106.49,106.5,51552.0,99.5639,99.6105,99.3679,99.3772,51552.0
2023-06-13 14:55:00,106.5,106.63,106.44,106.63,84415.0,99.3772,99.4985,99.3212,99.4985,84415.0
2023-06-13 15:00:00,106.63,106.74,106.63,106.72,96586.0,99.4985,99.6012,99.4985,99.5825,96586.0
2023-06-13 15:05:00,106.73,106.79,106.69,106.69,44922.0,99.5919,99.6478,99.5545,99.5545,44922.0
2023-06-13 15:10:00,106.7,106.78,106.69,106.78,56897.0,99.5639,99.6385,99.5545,99.6385,56897.0
2023-06-13 15:15:00,106.78,106.84,106.72,106.73,56534.0,99.6385,99.6945,99.5825,99.5919,56534.0
2023-06-13 15:20:00,106.73,106.81,106.69,106.71,63979.0,99.5919,99.6665,99.5545,99.5732,63979.0
2023-06-13 15:25:00,106.71,106.78,106.69,106.73,62457.0,99.5732,99.6385,99.5545,99.5919,62457.0
2023-06-13 15:30:00,106.73,106.75,106.69,106.7,90682.0,99.5919,99.6105,99.5545,99.5639,90682.0
2023-06-13 15:35:00,106.7,106.74,106.58,106.63,116732.0,99.5639,99.6012,99.4519,99.4985,116732.0
2023-06-13 15:40:00,106.64,106.75,106.56,106.59,86064.0,99.5079,99.6105,99.4332,99.4612,86064.0
2023-06-13 15:45:00,106.58,106.58,106.47,106.51,162792.0,99.4519,99.4519,99.3492,99.3866,162792.0
2023-06-13 15:50:00,106.51,106.57,106.27,106.38,207956.0,99.3866,99.4426,99.1626,99.2653,207956.0
2023-06-13 15:55:00,106.39,106.49,106.32,106.45,422972.0,99.2746,99.3679,99.2093,99.3306,422972.0
2023-06-14 09:30:00,107.45,108.11,107.41,107.85,316528.0,100.2637,100.8796,100.2264,100.6369,316528.0
2023-06-14 09:35:00,107.86,107.9,107.29,107.46,116617.0,100.6463,100.6836,100.1144,100.273,116617.0
2023-06-14 09:40:00,107.47,107.51,107.05,107.41,152707.0,100.2824,100.3197,99.8905,100.2264,152707.0
2023-06-14 09:45:00,107.44,107.65,107.29,107.31,107521.0,100.2544,100.4503,100.1144,100.1331,107521.0
2023-06-14 09:50:00,107.29,107.64,107.29,107.51,110138.0,100.1144,100.441,100.1144,100.3197,110138.0
2023-06-14 09:55:00,107.5,107.54,107.18,107.2,94390.0,100.3104,100.3477,100.0118,100.0304,94390.0
2023-06-14 10:00:00,107.21,107.32,107.05,107.12,90441.0,100.0398,100.1424,99.8905,99.9558,90441.0
2023-06-14 10:05:00,107.12,107.27,106.97,107.22,84060.0,99.9558,100.0957,99.8158,100.0491,84060.0
2023-06-14 10:10:00,107.23,107.29,107.0,107.03,82740.0,100.0584,100.1144,99.8438,99.8718,82740.0
2023-06-14 10:15:00,107.02,107.44,106.95,107.24,116631.0,99.8625,100.2544,99.7971,100.0677,116631.0
2023-06-14 10:20:00,107.25,107.25,106.89,106.98,111457.0,100.0771,100.0771,99.7412,99.8251,111457.0
2023-06-14 10:25:00,106.97,106.99,106.68,106.68,77796.0,99.8158,99.8345,99.5452,99.5452,77796.0
2023-06-14 10:30:00,106.65,106.68,106.31,106.32,169173.0,99.5172,99.5452,99.1999,99.2093,169173.0
2023-06-14 10:35:00,106.31,106.38,106.15,106.25,219578.0,99.1999,99.2653,99.0506,99.144,219578.0
2023-06-14 10:40:00,106.26,106.42,106.16,106.2,101898.0,99.1533,99.3026,99.06,99.0973,101898.0
2023-06-14 10:45:00,106.2,106.5,106.2,106.33,91459.0,99.0973,99.3772,99.0973,99.2186,91459.0
2023-06-14 10:50:00,106.33,106.34,105.97,105.99,97032.0,99.2186,99.2279,98.8827,98.9013,97032.0
2023-06-14 10:55:00,106.0,106.23,105.99,106.11,87632.0,98.9107,99.1253,98.9013,99.0133,87632.0
2023-06-14 11:00:00,106.09,106.3,106.03,106.04,127191.0,98.9947,99.1906,98.9387,98.948,127191.0
2023-06-14 11:05:00,106.05,106.1,105.91,106.01,63791.0,98.9573,99.004,98.8267,98.92,63791.0
2023-06-14 11:10:00,106.03,106.07,105.91,105.92,101498.0,98.9387,98.976,98.8267,98.836,101498.0
2023-06-14 11:15:00,105.91,105.99,105.71,105.74,166613.0,98.8267,98.9013,98.6401,98.6681,166613.0
2023-06-14 11:20:00,105.73,105.82,105.66,105.72,93726.0,98.6587,98.7427,98.5934,98.6494,93726.0
2023-06-14 11:25:00,105.72,105.8,105.52,105.52,119398.0,98.6494,98.7241,98.4628,98.4628,119398.0
2023-06-14 11:30:00,105.52,105.6,105.39,105.57,135363.0,98.4628,98.5374,98.3415,98.5094,135363.0
2023-06-14 11:35:00,105.57,105.69,105.34,105.36,74788.0,98.5094,98.6214,98.2948,98.3135,74788.0
2023-06-14 11:40:00,105.34,105.42,105.21,105.28,145149.0,98.2948,98.3695,98.1735,98.2388,145149.0
2023-06-14 11:45:00,105.27,105.48,105.26,105.43,102663.0,98.2295,98.4255,98.2202,98.3788,102663.0
2023-06-14 11:50:00,105.44,105.46,105.25,105.33,96430.0,98.3881,98.4068,98.2108,98.2855,96430.0
2023-06-14 11:55:00,105.32,105.35,105.23,105.23,86864.0,98.2762,98.3041,98.1922,98.1922,86864.0
2023-06-14 12:00:00,105.23,105.33,105.02,105.13,181792.0,98.1922,98.2855,97.9962,98.0989,181792.0
2023-06-14 12:05:00,105.13,105.19,104.93,105.07,140731.0,98.0989,98.1548,97.9122,98.0429,140731.0
2023-06-14 12:10:00,105.06,105.26,105.05,105.23,59183.0,98.0335,98.2202,98.0242,98.1922,59183.0
2023-06-14 12:15:00,105.22,105.38,105.21,105.27,93601.0,98.1828,98.3321,98.1735,98.2295,93601.0
2023-06-14 12:20:00,105.28,105.36,105.15,105.17,71883.0,98.2388,98.3135,98.1175,98.1362,71883.0
2023-06-14 12:25:00,105.17,105.18,105.01,105.01,67526.0,98.1362,98.1455,97.9869,97.9869,67526.0
2023-06-14 12:30:00,105.02,105.13,104.96,104.96,66426.0,97.9962,98.0989,97.9402,97.9402,66426.0
2023-06-14 12:35:00,104.96,105.09,104.95,105.09,61995.0,97.9402,98.0615,97.9309,98.0615,61995.0
2023-06-14 12:40:00,105.09,105.1,104.95,105.03,75454.0,98.0615,98.0709,97.9309,98.0056,75454.0
2023-06-14 12:45:00,105.02,105.21,104.96,105.1,72358.0,97.9962,98.1735,97.9402,98.0709,72358.0
2023-06-14 12:50:00,105.09,105.17,105.06,105.12,70459.0,98.0615,98.1362,98.0335,98.0895,70459.0
2023-06-14 12:55:00,105.12,105.21,105.08,105.17,75824.0,98.0895,98.1735,98.0522,98.1362,75824.0
2023-06-14 13:00:00,105.18,105.3,105.12,105.15,45669.0,98.1455,98.2575,98.0895,98.1175,45669.0
2023-06-14 13:05:00,105.15,105.23,105.09,105.15,89121.0,98.1175,98.1922,98.0615,98.1175,89121.0
2023-06-14 13:10:00,105.14,105.18,105.04,105.09,88891.0,98.1082,98.1455,98.0149,98.0615,88891.0
2023-06-14 13:15:00,105.07,105.22,105.02,105.12,77493.0,98.0429,98.1828,97.9962,98.0895,77493.0
2023-06-14 13:20:00,105.13,105.22,105.05,105.18,68234.0,98.0989,98.1828,98.0242,98.1455,68234.0
2023-06-14 13:25:00,105.17,105.24,105.14,105.19,40636.0,98.1362,98.2015,98.1082,98.1548,40636.0
2023-06-14 13:30:00,105.19,105.19,105.06,105.18,107929.0,98.1548,98.1548,98.0335,98.1455,107929.0
2023-06-14 13:35:00,105.17,105.21,105.1,105.16,56528.0,98.1362,98.1735,98.0709,98.1269,56528.0
2023-06-14 13:40:00,105.15,105.25,105.11,105.16,53302.0,98.1175,98.2108,98.0802,98.1269,53302.0
2023-06-14 13:45:00,105.15,105.18,105.09,105.15,48020.0,98.1175,98.1455,98.0615,98.1175,48020.0
2023-06-14 13:50:00,105.12,105.17,105.07,105.17,50024.0,98.0895,98.1362,98.0429,98.1362,50024.0
2023-06-14 13:55:00,105.17,105.18,104.98,105.01,80678.0,98.1362,98.1455,97.9589,97.9869,80678.0
2023-06-14 14:00:00,105.03,105.05,104.57,104.74,255146.0,98.0056,98.0242,97.5763,97.7349,255146.0
2023-06-14 14:05:00,104.76,104.76,104.42,104.65,240433.0,97.7536,97.7536,97.4363,97.651,240433.0
2023-06-14 14:10:00,104.64,104.85,104.59,104.8,143669.0,97.6416,97.8376,97.595,97.7909,143669.0
2023-06-14 14:15:00,104.79,104.8,104.54,104.63,97418.0,97.7816,97.7909,97.5483,97.6323,97418.0
2023-06-14 14:20:00,104.61,104.72,104.46,104.55,100299.0,97.6136,97.7163,97.4737,97.5577,100299.0
2023-06-14 14:25:00,104.54,104.62,104.44,104.53,75319.0,97.5483,97.623,97.455,97.539,75319.0
2023-06-14 14:30:00,104.53,104.63,104.39,104.41,120478.0,97.539,97.6323,97.4084,97.427,120478.0
2023-06-14 14:35:00,104.41,104.66,104.4,104.54,136712.0,97.427,97.6603,97.4177,97.5483,136712.0
2023-06-14 14:40:00,104.55,104.83,104.5,104.78,142078.0,97.5577,97.8189,97.511,97.7723,142078.0
2023-06-14 14:45:00,104.78,104.85,104.6,104.76,93492.0,97.7723,97.8376,97.6043,97.7536,93492.0
2023-06-14 14:50:00,104.77,104.86,104.6,104.71,100444.0,97.7629,97.8469,97.6043,97.707,100444.0
2023-06-14 14:55:00,104.71,104.82,104.66,104.72,104339.0,97.707,97.8096,97.6603,97.7163,104339.0
2023-06-14 15:00:00,104.73,104.89,104.69,104.76,123682.0,97.7256,97.8749,97.6883,97.7536,123682.0
2023-06-14 15:05:00,104.76,105.07,104.74,104.99,136593.0,97.7536,98.0429,97.7349,97.9682,136593.0
2023-06-14 15:10:00,105.0,105.03,104.82,104.87,136765.0,97.9776,98.0056,97.8096,97.8563,136765.0
2023-06-14 15:15:00,104.88,104.9,104.66,104.82,156929.0,97.8656,97.8842,97.6603,97.8096,156929.0
2023-06-14 15:20:00,104.81,105.11,104.77,105.04,104104.0,97.8003,98.0802,97.7629,98.0149,104104.0
2023-06-14 15:25:00,105.04,105.15,105.0,105.02,119184.0,98.0149,98.1175,97.9776,97.9962,119184.0
2023-06-14 15:30:00,105.02,105.06,104.78,105.06,145835.0,97.9962,98.0335,97.7723,98.0335,145835.0
2023-06-14 15:35:00,105.06,105.17,105.03,105.09,114937.0,98.0335,98.1362,98.0056,98.0615,114937.0
2023-06-14 15:40:00,105.1,105.11,104.85,105.0,191991.0,98.0709,98.0802,97.8376,97.9776,191991.0
2023-06-14 15:45:00,105.01,105.05,104.87,104.92,285118.0,97.9869,98.0242,97.8563,97.9029,285118.0
2023-06-14 15:50:00,104.91,105.21,104.8,105.15,360801.0,97.8936,98.1735,97.7909,98.1175,360801.0
2023-06-14 15:55:00,105.15,105.28,105.08,105.17,704157.0,98.1175,98.2388,98.0522,98.1362,704157.0
2023-06-15 09:30:00,105.5,105.86,105.44,105.63,283024.0,98.4441,98.78,98.3881,98.5654,283024.0
2023-06-15 09:35:00,105.63,106.43,105.62,106.31,324343.0,98.5654,99.3119,98.5561,99.1999,324343.0
2023-06-15 09:40:00,106.32,106.44,106.17,106.39,197655.0,99.2093,99.3212,99.0693,99.2746,197655.0
2023-06-15 09:45:00,106.38,106.83,106.33,106.55,529824.0,99.2653,99.6852,99.2186,99.4239,529824.0
2023-06-15 09:50:00,106.56,106.79,106.25,106.35,164136.0,99.4332,99.6478,99.144,99.2373,164136.0
2023-06-15 09:55:00,106.36,106.67,106.29,106.48,162770.0,99.2466,99.5359,99.1813,99.3586,162770.0
2023-06-15 10:00:00,106.49,106.88,106.45,106.87,191068.0,99.3679,99.7318,99.3306,99.7225,191068.0
2023-06-15 10:05:00,106.87,107.03,106.76,106.9,227098.0,99.7225,99.8718,99.6198,99.7505,227098.0
2023-06-15 10:10:00,106.9,107.03,106.77,106.93,215268.0,99.7505,99.8718,99.6292,99.7785,215268.0
2023-06-15 10:15:00,106.93,106.93,106.44,106.64,168107.0,99.7785,99.7785,99.3212,99.5079,168107.0
2023-06-15 10:20:00,106.64,106.67,106.3,106.33,127373.0,99.5079,99.5359,99.1906,99.2186,127373.0
2023-06-15 10:25:00,106.31,106.37,106.2,106.26,126234.0,99.1999,99.2559,99.0973,99.1533,126234.0
2023-06-15 10:30:00,106.27,106.67,106.24,106.67,116901.0,99.1626,99.5359,99.1346,99.5359,116901.0
2023-06-15 10:35:00,106.67,106.71,106.34,106.41,100975.0,99.5359,99.5732,99.2279,99.2933,100975.0
2023-06-15 10:40:00,106.4,106.68,106.3,106.59,92883.0,99.2839,99.5452,99.1906,99.4612,92883.0
2023-06-15 10:45:00,106.59,106.62,106.45,106.55,86427.0,99.4612,99.4892,99.3306,99.4239,86427.0
2023-06-15 10:50:00,106.56,106.62,106.4,106.46,84393.0,99.4332,99.4892,99.2839,99.3399,84393.0
2023-06-15 10:55:00,106.45,106.49,106.28,106.47,78313.0,99.3306,99.3679,99.1719,99.3492,78313.0
2023-06-15 11:00:00,106.49,106.63,106.48,106.59,55343.0,99.3679,99.4985,99.3586,99.4612,55343.0
2023-06-15 11:05:00,106.59,106.62,106.43,106.5,73901.0,99.4612,99.4892,99.3119,99.3772,73901.0
2023-06-15 11:10:00,106.51,106.56,106.44,106.52,105133.0,99.3866,99.4332,99.3212,99.3959,105133.0
2023-06-15 11:15:00,106.53,106.79,106.53,106.64,83975.0,99.4052,99.6478,99.4052,99.5079,83975.0
2023-06-15 11:20:00,106.64,106.93,106.63,106.83,67999.0,99.5079,99.7785,99.4985,99.6852,67999.0
2023-06-15 11:25:00,106.83,106.85,106.64,106.66,73686.0,99.6852,99.7038,99.5079,99.5265,73686.0
2023-06-15 11:30:00,106.66,106.69,106.52,106.56,78360.0,99.5265,99.5545,99.3959,99.4332,78360.0
2023-06-15 11:35:00,106.58,106.87,106.54,106.86,87285.0,99.4519,99.7225,99.4146,99.7132,87285.0
2023-06-15 11:40:00,106.87,106.88,106.65,106.66,67204.0,99.7225,99.7318,99.5172,99.5265,67204.0
2023-06-15 11:45:00,106.66,106.67,106.5,106.6,96408.0,99.5265,99.5359,99.3772,99.4705,96408.0
2023-06-15 11:50:00,106.6,106.75,106.57,106.72,78065.0,99.4705,99.6105,99.4426,99.5825,78065.0
2023-06-15 11:55:00,106.74,106.79,106.47,106.57,62546.0,99.6012,99.6478,99.3492,99.4426,62546.0
2023-06-15 12:00:00,106.56,106.57,106.41,106.51,59508.0,99.4332,99.4426,99.2933,99.3866,59508.0
2023-06-15 12:05:00,106.52,106.54,106.39,106.51,78046.0,99.3959,99.4146,99.2746,99.3866,78046.0
2023-06-15 12:10:00,106.51,106.52,106.24,106.33,72264.0,99.3866,99.3959,99.1346,99.2186,72264.0
2023-06-15 12:15:00,106.34,106.52,106.33,106.44,52491.0,99.2279,99.3959,99.2186,99.3212,52491.0
2023-06-15 12:20:00,106.44,106.46,106.27,106.3,59862.0,99.3212,99.3399,99.1626,99.1906,59862.0
2023-06-15 12:25:00,106.29,106.54,106.29,106.54,45060.0,99.1813,99.4146,99.1813,99.4146,45060.0
2023-06-15 12:30:00,106.53,106.55,106.43,106.47,57783.0,99.4052,99.4239,99.3119,99.3492,57783.0
2023-06-15 12:35:00,106.47,106.59,106.44,106.48,59780.0,99.3492,99.4612,99.3212,99.3586,59780.0
2023-06-15 12:40:00,106.47,106.48,106.36,106.41,53685.0,99.3492,99.3586,99.2466,99.2933,53685.0
2023-06-15 12:45:00,106.41,106.42,106.26,106.29,96630.0,99.2933,99.3026,99.1533,99.1813,96630.0
2023-06-15 12:50:00,106.28,106.29,106.17,106.23,50207.0,99.1719,99.1813,99.0693,99.1253,50207.0
2023-06-15 12:55:00,106.23,106.24,106.09,106.09,57324.0,99.1253,99.1346,98.9947,98.9947,57324.0
2023-06-15 13:00:00,106.09,106.09,105.94,106.0,99118.0,98.9947,98.9947,98.8547,98.9107,99118.0
2023-06-15 13:05:00,105.99,106.02,105.86,105.88,48544.0,98.9013,98.9293,98.78,98.7987,48544.0
2023-06-15 13:10:00,105.89,106.14,105.88,106.1,46009.0,98.808,99.0413,98.7987,99.004,46009.0
2023-06-15 13:15:00,106.08,106.13,106.01,106.1,54021.0,98.9853,99.032,98.92,99.004,54021.0
2023-06-15 13:20:00,106.11,106.22,106.1,106.12,67435.0,99.0133,99.116,99.004,99.0227,67435.0
2023-06-15 13:25:00,106.12,106.25,106.11,106.23,64046.0,99.0227,99.144,99.0133,99.1253,64046.0
2023-06-15 13:30:00,106.24,106.37,106.21,106.28,52657.0,99.1346,99.2559,99.1066,99.1719,52657.0
2023-06-15 13:35:00,106.28,106.35,106.26,106.33,68366.0,99.1719,99.2373,99.1533,99.2186,68366.0
2023-06-15 13:40:00,106.34,106.37,106.28,106.32,49434.0,99.2279,99.2559,99.1719,99.2093,49434.0
2023-06-15 13:45:00,106.33,106.37,106.26,106.36,67044.0,99.2186,99.2559,99.1533,99.2466,67044.0
2023-06-15 13:50:00,106.37,106.47,106.35,106.41,140772.0,99.2559,99.3492,99.2373,99.2933,140772.0
2023-06-15 13:55:00,106.42,106.48,106.37,106.4,158096.0,99.3026,99.3586,99.2559,99.2839,158096.0
2023-06-15 14:00:00,106.4,106.49,106.33,106.46,131401.0,99.2839,99.3679,99.2186,99.3399,131401.0
2023-06-15 14:05:00,106.46,106.51,106.32,106.37,181112.0,99.3399,99.3866,99.2093,99.2559,181112.0
2023-06-15 14:10:00,106.36,106.59,106.34,106.51,60587.0,99.2466,99.4612,99.2279,99.3866,60587.0
2023-06-15 14:15:00,106.52,106.55,106.4,106.41,80485.0,99.3959,99.4239,99.2839,99.2933,80485.0
2023-06-15 14:20:00,106.43,106.53,106.39,106.45,62519.0,99.3119,99.4052,99.2746,99.3306,62519.0
2023-06-15 14:25:00,106.45,106.46,106.38,106.41,42423.0,99.3306,99.3399,99.2653,99.2933,42423.0
2023-06-15 14:30:00,106.42,106.59,106.38,106.56,65809.0,99.3026,99.4612,99.2653,99.4332,65809.0
2023-06-15 14:35:00,106.57,106.62,106.54,106.54,47614.0,99.4426,99.4892,99.4146,99.4146,47614.0
2023-06-15 14:40:00,106.55,106.59,106.48,106.57,62422.0,99.4239,99.4612,99.3586,99.4426,62422.0
2023-06-15 14:45:00,106.56,106.58,106.5,106.57,54065.0,99.4332,99.4519,99.3772,99.4426,54065.0
2023-06-15 14:50:00,106.57,106.69,106.55,106.69,61740.0,99.4426,99.5545,99.4239,99.5545,61740.0
2023-06-15 14:55:00,106.7,106.8,106.68,106.73,109092.0,99.5639,99.6572,99.5452,99.5919,109092.0
2023-06-15 15:00:00,106.73,106.75,106.56,106.62,90779.0,99.5919,99.6105,99.4332,99.4892,90779.0
2023-06-15 15:05:00,106.63,106.65,106.5,106.56,115391.0,99.4985,99.5172,99.3772,99.4332,115391.0
2023-06-15 15:10:00,106.55,106.6,106.5,106.59,105966.0,99.4239,99.4705,99.3772,99.4612,105966.0
2023-06-15 15:15:00,106.59,106.62,106.46,106.5,219449.0,99.4612,99.4892,99.3399,99.3772,219449.0
2023-06-15 15:20:00,106.51,106.58,106.48,106.54,174800.0,99.3866,99.4519,99.3586,99.4146,174800.0
2023-06-15 15:25:00,106.54,106.59,106.49,106.59,84507.0,99.4146,99.4612,99.3679,99.4612,84507.0
2023-06-15 15:30:00,106.58,106.6,106.49,106.5,107269.0,99.4519,99.4705,99.3679,99.3772,107269.0
2023-06-15 15:35:00,106.51,106.51,106.24,106.27,138853.0,99.3866,99.3866,99.1346,99.1626,138853.0
2023-06-15 15:40:00,106.27,106.41,106.26,106.32,129054.0,99.1626,99.2933,99.1533,99.2093,129054.0
2023-06-15 15:45:00,106.33,106.42,106.1,106.13,274636.0,99.2186,99.3026,99.004,99.032,274636.0
2023-06-15 15:50:00,106.15,106.22,105.9,105.92,618539.0,99.0506,99.116,98.8174,98.836,618539.0
2023-06-15 15:55:00,105.92,105.98,105.68,105.92,1051146.0,98.836,98.892,98.6121,98.836,1051146.0
2023-06-16 09:30:00,106.36,106.75,106.17,106.73,4455923.0,99.2466,99.6105,99.0693,99.5919,4455923.0
2023-06-16 09:35:00,106.74,106.77,106.07,106.11,180681.0,99.6012,99.6292,98.976,99.0133,180681.0
2023-06-16 09:40:00,106.09,106.14,105.51,105.93,264434.0,98.9947,99.0413,98.4534,98.8454,264434.0
2023-06-16 09:45:00,105.95,105.95,105.46,105.73,134206.0,98.864,98.864,98.4068,98.6587,134206.0
2023-06-16 09:50:00,105.73,105.77,105.56,105.61,147968.0,98.6587,98.6961,98.5001,98.5468,147968.0
2023-06-16 09:55:00,105.61,105.87,105.55,105.71,124003.0,98.5468,98.7894,98.4908,98.6401,124003.0
2023-06-16 10:00:00,105.7,105.92,105.67,105.76,207602.0,98.6307,98.836,98.6027,98.6867,207602.0
2023-06-16 10:05:00,105.79,105.83,105.52,105.77,182172.0,98.7147,98.752,98.4628,98.6961,182172.0
2023-06-16 10:10:00,105.78,105.99,105.69,105.83,132961.0,98.7054,98.9013,98.6214,98.752,132961.0
2023-06-16 10:15:00,105.81,106.01,105.7,105.7,101438.0,98.7334,98.92,98.6307,98.6307,101438.0
2023-06-16 10:20:00,105.69,105.92,105.63,105.87,94171.0,98.6214,98.836,98.5654,98.7894,94171.0
2023-06-16 10:25:00,105.87,105.91,105.73,105.81,95427.0,98.7894,98.8267,98.6587,98.7334,95427.0
2023-06-16 10:30:00,105.82,105.95,105.78,105.88,111346.0,98.7427,98.864,98.7054,98.7987,111346.0
2023-06-16 10:35:00,105.89,105.9,105.58,105.66,75528.0,98.808,98.8174,98.5188,98.5934,75528.0
2023-06-16 10:40:00,105.67,105.67,105.3,105.33,153727.0,98.6027,98.6027,98.2575,98.2855,153727.0
2023-06-16 10:45:00,105.32,105.49,105.26,105.39,130932.0,98.2762,98.4348,98.2202,98.3415,130932.0
2023-06-16 10:50:00,105.4,105.77,105.38,105.75,110862.0,98.3508,98.6961,98.3321,98.6774,110862.0
2023-06-16 10:55:00,105.74,105.87,105.7,105.76,90563.0,98.6681,98.7894,98.6307,98.6867,90563.0
2023-06-16 11:00:00,105.76,105.77,105.51,105.74,96204.0,98.6867,98.6961,98.4534,98.6681,96204.0
2023-06-16 11:05:00,105.8,105.8,105.46,105.59,102349.0,98.7241,98.7241,98.4068,98.5281,102349.0
2023-06-16 11:10:00,105.6,105.65,105.42,105.5,95367.0,98.5374,98.5841,98.3695,98.4441,95367.0
2023-06-16 11:15:00,105.5,105.51,105.26,105.39,97898.0,98.4441,98.4534,98.2202,98.3415,97898.0
2023-06-16 11:20:00,105.38,105.47,105.24,105.24,166821.0,98.3321,98.4161,98.2015,98.2015,166821.0
2023-06-16 11:25:00,105.23,105.42,105.15,105.33,124759.0,98.1922,98.3695,98.1175,98.2855,124759.0
2023-06-16 11:30:00,105.32,105.61,105.31,105.57,98430.0,98.2762,98.5468,98.2668,98.5094,98430.0
2023-06-16 11:35:00,105.55,105.55,105.3,105.3,93974.0,98.4908,98.4908,98.2575,98.2575,93974.0
2023-06-16 11:40:00,105.29,105.56,105.26,105.54,72294.0,98.2482,98.5001,98.2202,98.4814,72294.0
2023-06-16 11:45:00,105.54,105.57,105.32,105.39,86005.0,98.4814,98.5094,98.2762,98.3415,86005.0
2023-06-16 11:50:00,105.39,105.41,105.2,105.4,77266.0,98.3415,98.3601,98.1642,98.3508,77266.0
2023-06-16 11:55:00,105.4,105.49,105.38,105.45,54538.0,98.3508,98.4348,98.3321,98.3975,54538.0
2023-06-16 12:00:00,105.45,105.51,105.33,105.48,69631.0,98.3975,98.4534,98.2855,98.4255,69631.0
2023-06-16 12:05:00,105.49,105.49,105.22,105.28,75584.0,98.4348,98.4348,98.1828,98.2388,75584.0
2023-06-16 12:10:00,105.28,105.39,105.21,105.36,94882.0,98.2388,98.3415,98.1735,98.3135,94882.0
2023-06-16 12:15:00,105.35,105.64,105.35,105.62,87291.0,98.3041,98.5748,98.3041,98.5561,87291.0
2023-06-16 12:20:00,105.62,105.74,105.54,105.72,79138.0,98.5561,98.6681,98.4814,98.6494,79138.0
2023-06-16 12:25:00,105.73,105.81,105.63,105.81,72483.0,98.6587,98.7334,98.5654,98.7334,72483.0
2023-06-16 12:30:00,105.81,105.88,105.71,105.8,93503.0,98.7334,98.7987,98.6401,98.7241,93503.0
2023-06-16 12:35:00,105.8,105.9,105.77,105.88,90888.0,98.7241,98.8174,98.6961,98.7987,90888.0
2023-06-16 12:40:00,105.87,106.03,105.85,105.95,103461.0,98.7894,98.9387,98.7707,98.864,103461.0
2023-06-16 12:45:00,105.95,106.11,105.94,106.04,99989.0,98.864,99.0133,98.8547,98.948,99989.0
2023-06-16 12:50:00,106.03,106.05,105.93,106.0,84932.0,98.9387,98.9573,98.8454,98.9107,84932.0
2023-06-16 12:55:00,106.01,106.11,105.98,106.03,58398.0,98.92,99.0133,98.892,98.9387,58398.0
2023-06-16 13:00:00,106.03,106.19,106.02,106.07,56238.0,98.9387,99.088,98.9293,98.976,56238.0
2023-06-16 13:05:00,106.08,106.15,106.05,106.15,48716.0,98.9853,99.0506,98.9573,99.0506,48716.0
2023-06-16 13:10:00,106.15,106.24,106.12,106.21,72496.0,99.0506,99.1346,99.0227,99.1066,72496.0
2023-06-16 13:15:00,106.21,106.29,106.19,106.24,58920.0,99.1066,99.1813,99.088,99.1346,58920.0
2023-06-16 13:20:00,106.23,106.25,106.13,106.18,64476.0,99.1253,99.144,99.032,99.0786,64476.0
2023-06-16 13:25:00,106.18,106.26,106.12,106.16,85189.0,99.0786,99.1533,99.0227,99.06,85189.0
2023-06-16 13:30:00,106.16,106.19,106.08,106.14,67610.0,99.06,99.088,98.9853,99.0413,67610.0
2023-06-16 13:35:00,106.17,106.19,106.09,106.11,75508.0,99.0693,99.088,98.9947,99.0133,75508.0
2023-06-16 13:40:00,106.11,106.17,106.04,106.11,64136.0,99.0133,99.0693,98.948,99.0133,64136.0
2023-06-16 13:45:00,106.11,106.2,106.1,106.15,62327.0,99.0133,99.0973,99.004,99.0506,62327.0
2023-06-16 13:50:00,106.16,106.29,106.15,106.27,49554.0,99.06,99.1813,99.0506,99.1626,49554.0
2023-06-16 13:55:00,106.27,106.38,106.24,106.37,63889.0,99.1626,99.2653,99.1346,99.2559,63889.0
2023-06-16 14:00:00,106.36,106.36,106.13,106.17,91231.0,99.2466,99.2466,99.032,99.0693,91231.0
2023-06-16 14:05:00,106.18,106.21,106.07,106.12,66847.0,99.0786,99.1066,98.976,99.0227,66847.0
2023-06-16 14:10:00,106.12,106.17,106.01,106.05,55029.0,99.0227,99.0693,98.92,98.9573,55029.0
2023-06-16 14:15:00,106.05,106.13,106.02,106.12,73067.0,98.9573,99.032,98.9293,99.0227,73067.0
2023-06-16 14:20:00,106.12,106.18,106.09,106.1,48557.0,99.0227,99.0786,98.9947,99.004,48557.0
2023-06-16 14:25:00,106.11,106.27,106.04,106.23,94098.0,99.0133,99.1626,98.948,99.1253,94098.0
2023-06-16 14:30:00,106.24,106.24,105.95,105.98,99799.0,99.1346,99.1346,98.864,98.892,99799.0
2023-06-16 14:35:00,105.98,105.98,105.82,105.83,112646.0,98.892,98.892,98.7427,98.752,112646.0
2023-06-16 14:40:00,105.83,105.91,105.78,105.81,114708.0,98.752,98.8267,98.7054,98.7334,114708.0
2023-06-16 14:45:00,105.81,105.88,105.7,105.73,96275.0,98.7334,98.7987,98.6307,98.6587,96275.0
2023-06-16 14:50:00,105.73,105.8,105.64,105.69,112875.0,98.6587,98.7241,98.5748,98.6214,112875.0
2023-06-16 14:55:00,105.69,105.69,105.53,105.55,105878.0,98.6214,98.6214,98.4721,98.4908,105878.0
2023-06-16 15:00:00,105.56,105.58,105.41,105.46,112146.0,98.5001,98.5188,98.3601,98.4068,112146.0
2023-06-16 15:05:00,105.47,105.48,105.26,105.33,132178.0,98.4161,98.4255,98.2202,98.2855,132178.0
2023-06-16 15:10:00,105.35,105.37,105.17,105.17,118265.0,98.3041,98.3228,98.1362,98.1362,118265.0
2023-06-16 15:15:00,105.18,105.27,105.08,105.11,141120.0,98.1455,98.2295,98.0522,98.0802,141120.0
2023-06-16 15:20:00,105.13,105.32,105.08,105.09,182228.0,98.0989,98.2762,98.0522,98.0615,182228.0
2023-06-16 15:25:00,105.09,105.13,104.99,105.0,186030.0,98.0615,98.0989,97.9682,97.9776,186030.0
2023-06-16 15:30:00,105.0,105.15,104.95,105.08,221769.0,97.9776,98.1175,97.9309,98.0522,221769.0
2023-06-16 15:35:00,105.07,105.26,105.03,105.13,203330.0,98.0429,98.2202,98.0056,98.0989,203330.0
2023-06-16 15:40:00,105.13,105.18,105.01,105.02,233920.0,98.0989,98.1455,97.9869,97.9962,233920.0
2023-06-16 15:45:00,105.03,105.15,104.99,105.12,374920.0,98.0056,98.1175,97.9682,98.0895,374920.0
2023-06-16 15:50:00,105.13,105.31,104.98,105.2,627325.0,98.0989,98.2668,97.9589,98.1642,627325.0
2023-06-16 15:55:00,105.2,105.34,105.04,105.17,1371866.0,98.1642,98.2948,98.0149,98.1362,1371866.0
2023-06-20 09:30:00,104.68,104.77,103.53,103.76,430952.0,97.679,97.7629,96.6059,96.8205,430952.0
2023-06-20 09:35:00,103.75,104.13,103.57,104.06,243142.0,96.8112,97.1657,96.6432,97.1004,243142.0
2023-06-20 09:40:00,104.04,104.1,103.66,103.76,232403.0,97.0818,97.1377,96.7272,96.8205,232403.0
2023-06-20 09:45:00,103.74,103.85,103.52,103.56,241667.0,96.8018,96.9045,96.5965,96.6339,241667.0
2023-06-20 09:50:00,103.55,103.58,103.32,103.58,202263.0,96.6245,96.6525,96.4099,96.6525,202263.0
2023-06-20 09:55:00,103.59,103.61,103.39,103.55,113434.0,96.6619,96.6805,96.4752,96.6245,113434.0
2023-06-20 10:00:00,103.56,103.71,103.38,103.41,113303.0,96.6339,96.7738,96.4659,96.4939,113303.0
2023-06-20 10:05:00,103.4,103.44,103.15,103.15,167959.0,96.4846,96.5219,96.2513,96.2513,167959.0
2023-06-20 10:10:00,103.15,103.31,103.06,103.15,128467.0,96.2513,96.4006,96.1673,96.2513,128467.0
2023-06-20 10:15:00,103.17,103.35,103.05,103.11,163535.0,96.2699,96.4379,96.158,96.214,163535.0
2023-06-20 10:20:00,103.11,103.14,102.73,102.81,235978.0,96.214,96.242,95.8594,95.934,235978.0
2023-06-20 10:25:00,102.8,102.83,102.45,102.49,147428.0,95.9247,95.9527,95.5981,95.6354,147428.0
2023-06-20 10:30:00,102.49,102.7,102.41,102.54,145760.0,95.6354,95.8314,95.5608,95.6821,145760.0
2023-06-20 10:35:00,102.54,102.66,102.46,102.51,123519.0,95.6821,95.7941,95.6074,95.6541,123519.0
2023-06-20 10:40:00,102.51,102.75,102.47,102.7,98375.0,95.6541,95.878,95.6168,95.8314,98375.0
2023-06-20 10:45:00,102.71,102.76,102.44,102.51,100801.0,95.8407,95.8874,95.5888,95.6541,100801.0
2023-06-20 10:50:00,102.52,102.63,102.45,102.63,114555.0,95.6634,95.7661,95.5981,95.7661,114555.0
2023-06-20 10:55:00,102.62,102.66,102.51,102.61,98488.0,95.7567,95.7941,95.6541,95.7474,98488.0
2023-06-20 11:00:00,102.61,102.93,102.6,102.83,105754.0,95.7474,96.046,95.7381,95.9527,105754.0
2023-06-20 11:05:00,102.84,102.85,102.69,102.73,98680.0,95.962,95.9713,95.8221,95.8594,98680.0
2023-06-20 11:10:00,102.74,102.74,102.55,102.59,86270.0,95.8687,95.8687,95.6914,95.7287,86270.0
2023-06-20 11:15:00,102.6,102.76,102.47,102.53,104869.0,95.7381,95.8874,95.6168,95.6728,104869.0
2023-06-20 11:20:00,102.53,102.59,102.43,102.44,123582.0,95.6728,95.7287,95.5794,95.5888,123582.0
2023-06-20 11:25:00,102.44,102.45,102.24,102.25,183653.0,95.5888,95.5981,95.4021,95.4115,183653.0
2023-06-20 11:30:00,102.25,102.46,102.18,102.34,124761.0,95.4115,95.6074,95.3462,95.4955,124761.0
2023-06-20 11:35:00,102.35,102.41,102.12,102.16,108166.0,95.5048,95.5608,95.2902,95.3275,108166.0
2023-06-20 11:40:00,102.18,102.39,102.18,102.38,221288.0,95.3462,95.5421,95.3462,95.5328,221288.0
2023-06-20 11:45:00,102.38,102.52,102.37,102.49,137978.0,95.5328,95.6634,95.5235,95.6354,137978.0
2023-06-20 11:50:00,102.49,102.59,102.43,102.54,91068.0,95.6354,95.7287,95.5794,95.6821,91068.0
2023-06-20 11:55:00,102.53,102.65,102.5,102.53,79481.0,95.6728,95.7847,95.6448,95.6728,79481.0
2023-06-20 12:00:00,102.53,102.64,102.49,102.6,85501.0,95.6728,95.7754,95.6354,95.7381,85501.0
2023-06-20 12:05:00,102.61,102.74,102.58,102.73,132505.0,95.7474,95.8687,95.7194,95.8594,132505.0
2023-06-20 12:10:00,102.73,102.93,102.7,102.73,177246.0,95.8594,96.046,95.8314,95.8594,177246.0
2023-06-20 12:15:00,102.72,102.81,102.63,102.76,139527.0,95.85,95.934,95.7661,95.8874,139527.0
2023-06-20 12:20:00,102.77,102.81,102.63,102.73,126024.0,95.8967,95.934,95.7661,95.8594,126024.0
2023-06-20 12:25:00,102.72,102.81,102.66,102.67,126604.0,95.85,95.934,95.7941,95.8034,126604.0
2023-06-20 12:30:00,102.67,102.78,102.64,102.78,80457.0,95.8034,95.906,95.7754,95.906,80457.0
2023-06-20 12:35:00,102.77,102.92,102.77,102.82,74018.0,95.8967,96.0367,95.8967,95.9434,74018.0
2023-06-20 12:40:00,102.82,102.91,102.73,102.73,82865.0,95.9434,96.0273,95.8594,95.8594,82865.0
2023-06-20 12:45:00,102.72,102.88,102.68,102.88,59230.0,95.85,95.9993,95.8127,95.9993,59230.0
2023-06-20 12:50:00,102.87,102.91,102.75,102.75,64857.0,95.99,96.0273,95.878,95.878,64857.0
2023-06-20 12:55:00,102.76,102.91,102.76,102.9,65542.0,95.8874,96.0273,95.8874,96.018,65542.0
2023-06-20 13:00:00,102.9,102.93,102.81,102.82,70374.0,96.018,96.046,95.934,95.9434,70374.0
2023-06-20 13:05:00,102.81,102.89,102.73,102.89,68689.0,95.934,96.0087,95.8594,96.0087,68689.0
2023-06-20 13:10:00,102.89,102.89,102.77,102.8,74539.0,96.0087,96.0087,95.8967,95.9247,74539.0
2023-06-20 13:15:00,102.8,103.06,102.79,103.03,113875.0,95.9247,96.1673,95.9154,96.1393,113875.0
2023-06-20 13:20:00,103.04,103.15,103.01,103.02,86407.0,96.1486,96.2513,96.1206,96.13,86407.0
2023-06-20 13:25:00,103.02,103.1,102.94,103.08,79765.0,96.13,96.2046,96.0553,96.186,79765.0
2023-06-20 13:30:00,103.08,103.15,103.04,103.06,70401.0,96.186,96.2513,96.1486,96.1673,70401.0
2023-06-20 13:35:00,103.06,103.13,103.02,103.04,53478.0,96.1673,96.2326,96.13,96.1486,53478.0
2023-06-20 13:40:00,103.05,103.09,102.94,102.98,88506.0,96.158,96.1953,96.0553,96.0927,88506.0
2023-06-20 13:45:00,102.98,103.08,102.94,103.04,65864.0,96.0927,96.186,96.0553,96.1486,65864.0
2023-06-20 13:50:00,103.03,103.1,102.98,103.0,60639.0,96.1393,96.2046,96.0927,96.1113,60639.0
2023-06-20 13:55:00,102.99,103.13,102.98,103.03,124091.0,96.102,96.2326,96.0927,96.1393,124091.0
2023-06-20 14:00:00,103.03,103.03,102.89,102.93,83384.0,96.1393,96.1393,96.0087,96.046,83384.0
2023-06-20 14:05:00,102.94,102.95,102.71,102.82,85775.0,96.0553,96.0647,95.8407,95.9434,85775.0
2023-06-20 14:10:00,102.83,102.95,102.82,102.95,76032.0,95.9527,96.0647,95.9434,96.0647,76032.0
2023-06-20 14:15:00,102.95,103.01,102.81,102.87,89306.0,96.0647,96.1206,95.934,95.99,89306.0
2023-06-20 14:20:00,102.88,102.98,102.87,102.98,64363.0,95.9993,96.0927,95.99,96.0927,64363.0
2023-06-20 14:25:00,102.98,103.06,102.93,103.0,108592.0,96.0927,96.1673,96.046,96.1113,108592.0
2023-06-20 14:30:00,103.01,103.13,102.99,103.1,65790.0,96.1206,96.2326,96.102,96.2046,65790.0
2023-06-20 14:35:00,103.1,103.17,103.01,103.03,81103.0,96.2046,96.2699,96.1206,96.1393,81103.0
2023-06-20 14:40:00,103.02,103.02,102.92,102.96,92658.0,96.13,96.13,96.0367,96.074,92658.0
2023-06-20 14:45:00,102.95,102.99,102.92,102.95,71298.0,96.0647,96.102,96.0367,96.0647,71298.0
2023-06-20 14:50:00,102.94,102.96,102.89,102.94,82391.0,96.0553,96.074,96.0087,96.0553,82391.0
2023-06-20 14:55:00,102.94,102.96,102.83,102.85,81283.0,96.0553,96.074,95.9527,95.9713,81283.0
2023-06-20 15:00:00,102.86,102.94,102.85,102.93,105196.0,95.9807,96.0553,95.9713,96.046,105196.0
2023-06-20 15:05:00,102.93,102.96,102.84,102.86,67596.0,96.046,96.074,95.962,95.9807,67596.0
2023-06-20 15:10:00,102.86,102.91,102.8,102.87,76804.0,95.9807,96.0273,95.9247,95.99,76804.0
2023-06-20 15:15:00,102.87,102.87,102.72,102.73,84458.0,95.99,95.99,95.85,95.8594,84458.0
2023-06-20 15:20:00,102.72,102.77,102.67,102.73,102080.0,95.85,95.8967,95.8034,95.8594,102080.0
2023-06-20 15:25:00,102.73,102.75,102.63,102.68,100015.0,95.8594,95.878,95.7661,95.8127,100015.0
2023-06-20 15:30:00,102.68,102.73,102.63,102.69,126930.0,95.8127,95.8594,95.7661,95.8221,126930.0
2023-06-20 15:35:00,102.69,102.7,102.63,102.69,131686.0,95.8221,95.8314,95.7661,95.8221,131686.0
2023-06-20 15:40:00,102.69,102.86,102.64,102.85,157069.0,95.8221,95.9807,95.7754,95.9713,157069.0
2023-06-20 15:45:00,102.86,103.03,102.81,102.87,348482.0,95.9807,96.1393,95.934,95.99,348482.0
2023-06-20 15:50:00,102.87,103.0,102.82,102.91,439662.0,95.99,96.1113,95.9434,96.0273,439662.0
2023-06-20 15:55:00,102.91,102.92,102.72,102.73,895003.0,96.0273,96.0367,95.85,95.8594,895003.0
2023-06-21 09:30:00,102.5,102.68,102.33,102.62,284141.0,95.6448,95.8127,95.4861,95.7567,284141.0
2023-06-21 09:35:00,102.61,102.81,102.53,102.62,341322.0,95.7474,95.934,95.6728,95.7567,341322.0
2023-06-21 09:40:00,102.62,102.67,102.37,102.56,192436.0,95.7567,95.8034,95.5235,95.7007,192436.0
2023-06-21 09:45:00,102.6,102.93,102.6,102.83,187748.0,95.7381,96.046,95.7381,95.9527,187748.0
2023-06-21 09:50:00,102.84,103.3,102.83,103.14,143071.0,95.962,96.3913,95.9527,96.242,143071.0
2023-06-21 09:55:00,103.11,103.41,103.03,103.39,111510.0,96.214,96.4939,96.1393,96.4752,111510.0
2023-06-21 10:00:00,103.39,103.6,103.34,103.44,154175.0,96.4752,96.6712,96.4286,96.5219,154175.0
2023-06-21 10:05:00,103.45,103.63,103.24,103.63,168326.0,96.5312,96.6992,96.3353,96.6992,168326.0
2023-06-21 10:10:00,103.63,103.92,103.58,103.87,172928.0,96.6992,96.9698,96.6525,96.9231,172928.0
2023-06-21 10:15:00,103.86,104.12,103.86,104.05,200794.0,96.9138,97.1564,96.9138,97.0911,200794.0
2023-06-21 10:20:00,104.05,104.35,104.03,104.28,145873.0,97.0911,97.371,97.0724,97.3057,145873.0
2023-06-21 10:25:00,104.29,104.47,104.27,104.38,122707.0,97.315,97.483,97.2964,97.399,122707.0
2023-06-21 10:30:00,104.38,104.48,104.17,104.32,124648.0,97.399,97.4923,97.2031,97.343,124648.0
2023-06-21 10:35:00,104.31,104.34,104.0,104.07,107727.0,97.3337,97.3617,97.0444,97.1098,107727.0
2023-06-21 10:40:00,104.06,104.3,103.95,103.95,148760.0,97.1004,97.3244,96.9978,96.9978,148760.0
2023-06-21 10:45:00,103.97,104.13,103.95,103.95,125685.0,97.0164,97.1657,96.9978,96.9978,125685.0
2023-06-21 10:50:00,103.95,103.97,103.75,103.95,153939.0,96.9978,97.0164,96.8112,96.9978,153939.0
2023-06-21 10:55:00,103.95,104.06,103.81,104.03,85240.0,96.9978,97.1004,96.8671,97.0724,85240.0
2023-06-21 11:00:00,104.04,104.1,103.84,103.87,94580.0,97.0818,97.1377,96.8951,96.9231,94580.0
2023-06-21 11:05:00,103.88,103.92,103.78,103.91,68497.0,96.9325,96.9698,96.8392,96.9605,68497.0
2023-06-21 11:10:00,103.9,104.05,103.82,104.04,60267.0,96.9511,97.0911,96.8765,97.0818,60267.0
2023-06-21 11:15:00,104.04,104.18,103.9,104.11,59005.0,97.0818,97.2124,96.9511,97.1471,59005.0
2023-06-21 11:20:00,104.09,104.28,104.08,104.13,79694.0,97.1284,97.3057,97.1191,97.1657,79694.0
2023-06-21 11:25:00,104.15,104.35,104.12,104.25,99130.0,97.1844,97.371,97.1564,97.2777,99130.0
2023-06-21 11:30:00,104.24,104.39,104.21,104.36,69175.0,97.2684,97.4084,97.2404,97.3804,69175.0
2023-06-21 11:35:00,104.37,104.47,104.29,104.41,76885.0,97.3897,97.483,97.315,97.427,76885.0
2023-06-21 11:40:00,104.42,104.54,104.39,104.47,87831.0,97.4363,97.5483,97.4084,97.483,87831.0
2023-06-21 11:45:00,104.47,104.62,104.33,104.42,101109.0,97.483,97.623,97.3524,97.4363,101109.0
2023-06-21 11:50:00,104.42,104.57,104.28,104.49,145977.0,97.4363,97.5763,97.3057,97.5017,145977.0
2023-06-21 11:55:00,104.49,104.6,104.4,104.59,55204.0,97.5017,97.6043,97.4177,97.595,55204.0
2023-06-21 12:00:00,104.57,104.63,104.5,104.56,81360.0,97.5763,97.6323,97.511,97.567,81360.0
2023-06-21 12:05:00,104.57,104.61,104.54,104.55,54174.0,97.5763,97.6136,97.5483,97.5577,54174.0
2023-06-21 12:10:00,104.55,104.62,104.46,104.48,36456.0,97.5577,97.623,97.4737,97.4923,36456.0
2023-06-21 12:15:00,104.47,104.57,104.41,104.41,59616.0,97.483,97.5763,97.427,97.427,59616.0
2023-06-21 12:20:00,104.4,104.52,104.34,104.5,42591.0,97.4177,97.5297,97.3617,97.511,42591.0
2023-06-21 12:25:00,104.49,104.5,104.35,104.49,35904.0,97.5017,97.511,97.371,97.5017,35904.0
2023-06-21 12:30:00,104.48,104.59,104.46,104.48,43457.0,97.4923,97.595,97.4737,97.4923,43457.0
2023-06-21 12:35:00,104.47,104.5,104.38,104.45,38093.0,97.483,97.511,97.399,97.4643,38093.0
2023-06-21 12:40:00,104.46,104.55,104.44,104.49,49748.0,97.4737,97.5577,97.455,97.5017,49748.0
2023-06-21 12:45:00,104.5,104.51,104.26,104.34,68717.0,97.511,97.5203,97.287,97.3617,68717.0
2023-06-21 12:50:00,104.36,104.45,104.35,104.42,32602.0,97.3804,97.4643,97.371,97.4363,32602.0
2023-06-21 12:55:00,104.4,104.48,104.33,104.34,57446.0,97.4177,97.4923,97.3524,97.3617,57446.0
2023-06-21 13:00:00,104.33,104.41,104.3,104.38,46197.0,97.3524,97.427,97.3244,97.399,46197.0
2023-06-21 13:05:00,104.38,104.42,104.27,104.4,37151.0,97.399,97.4363,97.2964,97.4177,37151.0
2023-06-21 13:10:00,104.41,104.43,104.3,104.37,64129.0,97.427,97.4457,97.3244,97.3897,64129.0
2023-06-21 13:15:00,104.36,104.39,104.3,104.33,57998.0,97.3804,97.4084,97.3244,97.3524,57998.0
2023-06-21 13:20:00,104.33,104.35,104.25,104.26,44859.0,97.3524,97.371,97.2777,97.287,44859.0
2023-06-21 13:25:00,104.26,104.37,104.21,104.35,61378.0,97.287,97.3897,97.2404,97.371,61378.0
2023-06-21 13:30:00,104.35,104.35,104.27,104.32,33963.0,97.371,97.371,97.2964,97.343,33963.0
2023-06-21 13:35:00,104.32,104.33,104.24,104.28,33807.0,97.343,97.3524,97.2684,97.3057,33807.0
2023-06-21 13:40:00,104.29,104.31,104.16,104.19,49559.0,97.315,97.3337,97.1937,97.2217,49559.0
2023-06-21 13:45:00,104.2,104.27,104.15,104.17,38050.0,97.2311,97.2964,97.1844,97.2031,38050.0
2023-06-21 13:50:00,104.16,104.25,104.13,104.24,44182.0,97.1937,97.2777,97.1657,97.2684,44182.0
2023-06-21 13:55:00,104.24,104.24,104.08,104.2,43505.0,97.2684,97.2684,97.1191,97.2311,43505.0
2023-06-21 14:00:00,104.19,104.23,104.12,104.23,48540.0,97.2217,97.2591,97.1564,97.2591,48540.0
2023-06-21 14:05:00,104.23,104.25,104.2,104.24,26589.0,97.2591,97.2777,97.2311,97.2684,26589.0
2023-06-21 14:10:00,104.25,104.27,104.16,104.26,34629.0,97.2777,97.2964,97.1937,97.287,34629.0
2023-06-21 14:15:00,104.26,104.29,104.19,104.27,66514.0,97.287,97.315,97.2217,97.2964,66514.0
2023-06-21 14:20:00,104.27,104.35,104.27,104.31,56767.0,97.2964,97.371,97.2964,97.3337,56767.0
2023-06-21 14:25:00,104.31,104.32,104.23,104.27,47172.0,97.3337,97.343,97.2591,97.2964,47172.0
2023-06-21 14:30:00,104.28,104.37,104.27,104.29,58790.0,97.3057,97.3897,97.2964,97.315,58790.0
2023-06-21 14:35:00,104.3,104.32,104.23,104.32,59235.0,97.3244,97.343,97.2591,97.343,59235.0
2023-06-21 14:40:00,104.33,104.35,104.27,104.29,39138.0,97.3524,97.371,97.2964,97.315,39138.0
2023-06-21 14:45:00,104.28,104.36,104.24,104.35,60559.0,97.3057,97.3804,97.2684,97.371,60559.0
2023-06-21 14:50:00,104.35,104.39,104.3,104.3,73001.0,97.371,97.4084,97.3244,97.3244,73001.0
2023-06-21 14:55:00,104.29,104.32,104.25,104.27,53014.0,97.315,97.343,97.2777,97.2964,53014.0
2023-06-21 15:00:00,104.27,104.29,104.22,104.24,69744.0,97.2964,97.315,97.2497,97.2684,69744.0
2023-06-21 15:05:00,104.24,104.28,104.2,104.23,57670.0,97.2684,97.3057,97.2311,97.2591,57670.0
2023-06-21 15:10:00,104.23,104.3,104.19,104.24,107473.0,97.2591,97.3244,97.2217,97.2684,107473.0
2023-06-21 15:15:00,104.24,104.27,104.18,104.2,75448.0,97.2684,97.2964,97.2124,97.2311,75448.0
2023-06-21 15:20:00,104.2,104.24,104.15,104.16,66896.0,97.2311,97.2684,97.1844,97.1937,66896.0
2023-06-21 15:25:00,104.16,104.21,104.15,104.15,50699.0,97.1937,97.2404,97.1844,97.1844,50699.0
2023-06-21 15:30:00,104.16,104.17,104.02,104.05,103436.0,97.1937,97.2031,97.0631,97.0911,103436.0
2023-06-21 15:35:00,104.04,104.14,103.95,104.03,102180.0,97.0818,97.1751,96.9978,97.0724,102180.0
2023-06-21 15:40:00,104.03,104.1,103.96,104.04,83690.0,97.0724,97.1377,97.0071,97.0818,83690.0
2023-06-21 15:45:00,104.03,104.07,103.98,104.02,130859.0,97.0724,97.1098,97.0258,97.0631,130859.0
2023-06-21 15:50:00,104.03,104.08,103.87,103.91,276434.0,97.0724,97.1191,96.9231,96.9605,276434.0
2023-06-21 15:55:00,103.92,103.95,103.81,103.88,472099.0,96.9698,96.9978,96.8671,96.9325,472099.0
2023-06-22 09:30:00,102.84,103.24,102.74,103.17,408677.0,95.962,96.3353,95.8687,96.2699,408677.0
2023-06-22 09:35:00,103.15,103.2,102.68,102.75,146399.0,96.2513,96.2979,95.8127,95.878,146399.0
2023-06-22 09:40:00,102.75,103.27,102.65,103.16,261740.0,95.878,96.3633,95.7847,96.2606,261740.0
2023-06-22 09:45:00,103.17,103.19,102.84,102.91,134161.0,96.2699,96.2886,95.962,96.0273,134161.0
2023-06-22 09:50:00,102.91,103.23,102.86,103.05,167552.0,96.0273,96.3259,95.9807,96.158,167552.0
2023-06-22 09:55:00,103.02,103.33,102.96,103.29,145138.0,96.13,96.4192,96.074,96.3819,145138.0
2023-06-22 10:00:00,103.29,103.46,103.21,103.34,175232.0,96.3819,96.5406,96.3073,96.4286,175232.0
2023-06-22 10:05:00,103.35,103.53,103.3,103.45,117324.0,96.4379,96.6059,96.3913,96.5312,117324.0
2023-06-22 10:10:00,103.46,103.66,103.45,103.62,87874.0,96.5406,96.7272,96.5312,96.6899,87874.0
2023-06-22 10:15:00,103.65,103.8,103.6,103.8,97757.0,96.7178,96.8578,96.6712,96.8578,97757.0
2023-06-22 10:20:00,103.81,103.86,103.47,103.51,116503.0,96.8671,96.9138,96.5499,96.5872,116503.0
2023-06-22 10:25:00,103.52,103.69,103.42,103.63,68228.0,96.5965,96.7552,96.5032,96.6992,68228.0
2023-06-22 10:30:00,103.64,103.68,103.53,103.64,60680.0,96.7085,96.7458,96.6059,96.7085,60680.0
2023-06-22 10:35:00,103.62,103.76,103.59,103.65,104281.0,96.6899,96.8205,96.6619,96.7178,104281.0
2023-06-22 10:40:00,103.66,103.69,103.34,103.59,82200.0,96.7272,96.7552,96.4286,96.6619,82200.0
2023-06-22 10:45:00,103.58,103.59,103.35,103.37,72456.0,96.6525,96.6619,96.4379,96.4566,72456.0
2023-06-22 10:50:00,103.38,103.52,103.31,103.47,79587.0,96.4659,96.5965,96.4006,96.5499,79587.0
2023-06-22 10:55:00,103.47,103.75,103.42,103.71,93698.0,96.5499,96.8112,96.5032,96.7738,93698.0
2023-06-22 11:00:00,103.74,103.89,103.49,103.59,133082.0,96.8018,96.9418,96.5685,96.6619,133082.0
2023-06-22 11:05:00,103.62,103.64,103.41,103.43,137595.0,96.6899,96.7085,96.4939,96.5126,137595.0
2023-06-22 11:10:00,103.43,103.5,103.35,103.43,91102.0,96.5126,96.5779,96.4379,96.5126,91102.0
2023-06-22 11:15:00,103.42,103.48,103.34,103.47,42319.0,96.5032,96.5592,96.4286,96.5499,42319.0
2023-06-22 11:20:00,103.47,103.6,103.44,103.5,131511.0,96.5499,96.6712,96.5219,96.5779,131511.0
2023-06-22 11:25:00,103.51,103.57,103.42,103.51,97215.0,96.5872,96.6432,96.5032,96.5872,97215.0
2023-06-22 11:30:00,103.5,103.54,103.41,103.47,52987.0,96.5779,96.6152,96.4939,96.5499,52987.0
2023-06-22 11:35:00,103.48,103.68,103.48,103.54,79735.0,96.5592,96.7458,96.5592,96.6152,79735.0
2023-06-22 11:40:00,103.51,103.62,103.45,103.47,68593.0,96.5872,96.6899,96.5312,96.5499,68593.0
2023-06-22 11:45:00,103.48,103.5,103.33,103.34,85153.0,96.5592,96.5779,96.4192,96.4286,85153.0
2023-06-22 11:50:00,103.34,103.42,103.32,103.37,46489.0,96.4286,96.5032,96.4099,96.4566,46489.0
2023-06-22 11:55:00,103.38,103.49,103.33,103.41,51047.0,96.4659,96.5685,96.4192,96.4939,51047.0
2023-06-22 12:00:00,103.42,103.53,103.41,103.52,59255.0,96.5032,96.6059,96.4939,96.5965,59255.0
2023-06-22 12:05:00,103.53,103.58,103.46,103.56,62295.0,96.6059,96.6525,96.5406,96.6339,62295.0
2023-06-22 12:10:00,103.55,103.57,103.47,103.47,47296.0,96.6245,96.6432,96.5499,96.5499,47296.0
2023-06-22 12:15:00,103.48,103.54,103.4,103.43,54772.0,96.5592,96.6152,96.4846,96.5126,54772.0
2023-06-22 12:20:00,103.42,103.49,103.38,103.48,65587.0,96.5032,96.5685,96.4659,96.5592,65587.0
2023-06-22 12:25:00,103.47,103.5,103.38,103.45,63531.0,96.5499,96.5779,96.4659,96.5312,63531.0
2023-06-22 12:30:00,103.45,103.52,103.44,103.45,32155.0,96.5312,96.5965,96.5219,96.5312,32155.0
2023-06-22 12:35:00,103.45,103.49,103.42,103.44,40379.0,96.5312,96.5685,96.5032,96.5219,40379.0
2023-06-22 12:40:00,103.44,103.53,103.41,103.45,46503.0,96.5219,96.6059,96.4939,96.5312,46503.0
2023-06-22 12:45:00,103.45,103.51,103.4,103.51,40569.0,96.5312,96.5872,96.4846,96.5872,40569.0
2023-06-22 12:50:00,103.51,103.51,103.42,103.43,48766.0,96.5872,96.5872,96.5032,96.5126,48766.0
2023-06-22 12:55:00,103.43,103.48,103.4,103.42,73289.0,96.5126,96.5592,96.4846,96.5032,73289.0
2023-06-22 13:00:00,103.43,103.46,103.26,103.28,70533.0,96.5126,96.5406,96.3539,96.3726,70533.0
2023-06-22 13:05:00,103.29,103.37,103.25,103.35,71019.0,96.3819,96.4566,96.3446,96.4379,71019.0
2023-06-22 13:10:00,103.36,103.41,103.32,103.39,52267.0,96.4472,96.4939,96.4099,96.4752,52267.0
2023-06-22 13:15:00,103.39,103.5,103.37,103.45,83836.0,96.4752,96.5779,96.4566,96.5312,83836.0
2023-06-22 13:20:00,103.44,103.5,103.44,103.48,67491.0,96.5219,96.5779,96.5219,96.5592,67491.0
2023-06-22 13:25:00,103.49,103.51,103.42,103.48,47187.0,96.5685,96.5872,96.5032,96.5592,47187.0
2023-06-22 13:30:00,103.5,103.5,103.27,103.28,48050.0,96.5779,96.5779,96.3633,96.3726,48050.0
2023-06-22 13:35:00,103.27,103.31,103.2,103.23,80758.0,96.3633,96.4006,96.2979,96.3259,80758.0
2023-06-22 13:40:00,103.23,103.3,103.18,103.24,51193.0,96.3259,96.3913,96.2793,96.3353,51193.0
2023-06-22 13:45:00,103.25,103.26,103.17,103.24,36908.0,96.3446,96.3539,96.2699,96.3353,36908.0
2023-06-22 13:50:00,103.23,103.32,103.22,103.29,67845.0,96.3259,96.4099,96.3166,96.3819,67845.0
2023-06-22 13:55:00,103.3,103.3,103.15,103.19,60124.0,96.3913,96.3913,96.2513,96.2886,60124.0
2023-06-22 14:00:00,103.2,103.21,103.06,103.1,77442.0,96.2979,96.3073,96.1673,96.2046,77442.0
2023-06-22 14:05:00,103.11,103.19,103.1,103.15,46680.0,96.214,96.2886,96.2046,96.2513,46680.0
2023-06-22 14:10:00,103.16,103.21,103.15,103.18,49215.0,96.2606,96.3073,96.2513,96.2793,49215.0
2023-06-22 14:15:00,103.2,103.2,103.09,103.1,61558.0,96.2979,96.2979,96.1953,96.2046,61558.0
2023-06-22 14:20:00,103.1,103.19,103.07,103.19,54696.0,96.2046,96.2886,96.1766,96.2886,54696.0
2023-06-22 14:25:00,103.18,103.25,103.11,103.25,51336.0,96.2793,96.3446,96.214,96.3446,51336.0
2023-06-22 14:30:00,103.25,103.32,103.22,103.24,40826.0,96.3446,96.4099,96.3166,96.3353,40826.0
2023-06-22 14:35:00,103.24,103.27,103.2,103.27,33679.0,96.3353,96.3633,96.2979,96.3633,33679.0
2023-06-22 14:40:00,103.27,103.28,103.13,103.18,38553.0,96.3633,96.3726,96.2326,96.2793,38553.0
2023-06-22 14:45:00,103.18,103.24,103.15,103.2,63980.0,96.2793,96.3353,96.2513,96.2979,63980.0
2023-06-22 14:50:00,103.2,103.26,103.14,103.18,92680.0,96.2979,96.3539,96.242,96.2793,92680.0
2023-06-22 14:55:00,103.19,103.23,103.15,103.17,55680.0,96.2886,96.3259,96.2513,96.2699,55680.0
2023-06-22 15:00:00,103.17,103.32,103.17,103.23,139049.0,96.2699,96.4099,96.2699,96.3259,139049.0
2023-06-22 15:05:00,103.24,103.36,103.21,103.34,128247.0,96.3353,96.4472,96.3073,96.4286,128247.0
2023-06-22 15:10:00,103.34,103.44,103.33,103.41,104508.0,96.4286,96.5219,96.4192,96.4939,104508.0
2023-06-22 15:15:00,103.41,103.46,103.39,103.42,112355.0,96.4939,96.5406,96.4752,96.5032,112355.0
2023-06-22 15:20:00,103.41,103.44,103.32,103.42,94215.0,96.4939,96.5219,96.4099,96.5032,94215.0
2023-06-22 15:25:00,103.42,103.43,103.21,103.22,114685.0,96.5032,96.5126,96.3073,96.3166,114685.0
2023-06-22 15:30:00,103.21,103.21,103.13,103.17,105851.0,96.3073,96.3073,96.2326,96.2699,105851.0
2023-06-22 15:35:00,103.16,103.27,103.11,103.25,150080.0,96.2606,96.3633,96.214,96.3446,150080.0
2023-06-22 15:40:00,103.24,103.35,103.22,103.31,107064.0,96.3353,96.4379,96.3166,96.4006,107064.0
2023-06-22 15:45:00,103.31,103.39,103.26,103.32,154381.0,96.4006,96.4752,96.3539,96.4099,154381.0
2023-06-22 15:50:00,103.32,103.36,103.14,103.26,201322.0,96.4099,96.4472,96.242,96.3539,201322.0
2023-06-22 15:55:00,103.26,103.35,103.19,103.31,441368.0,96.3539,96.4379,96.2886,96.4006,441368.0
2023-06-23 09:30:00,102.59,102.59,101.75,101.88,532304.0,95.7287,95.7287,94.9449,95.0662,532304.0
2023-06-23 09:35:00,101.86,102.39,101.79,102.37,215970.0,95.0476,95.5421,94.9822,95.5235,215970.0
2023-06-23 09:40:00,102.38,102.48,102.27,102.33,171448.0,95.5328,95.6261,95.4301,95.4861,171448.0
2023-06-23 09:45:00,102.35,102.56,102.28,102.42,133279.0,95.5048,95.7007,95.4395,95.5701,133279.0
2023-06-23 09:50:00,102.4,102.72,102.33,102.55,121108.0,95.5514,95.85,95.4861,95.6914,121108.0
2023-06-23 09:55:00,102.54,102.82,102.44,102.49,195056.0,95.6821,95.9434,95.5888,95.6354,195056.0
2023-06-23 10:00:00,102.51,102.77,102.51,102.66,77891.0,95.6541,95.8967,95.6541,95.7941,77891.0
2023-06-23 10:05:00,102.66,102.77,102.56,102.64,99849.0,95.7941,95.8967,95.7007,95.7754,99849.0
2023-06-23 10:10:00,102.64,102.64,102.26,102.42,127050.0,95.7754,95.7754,95.4208,95.5701,127050.0
2023-06-23 10:15:00,102.43,102.54,102.37,102.38,72833.0,95.5794,95.6821,95.5235,95.5328,72833.0
2023-06-23 10:20:00,102.37,102.42,102.25,102.4,87987.0,95.5235,95.5701,95.4115,95.5514,87987.0
2023-06-23 10:25:00,102.4,102.42,102.17,102.19,111176.0,95.5514,95.5701,95.3368,95.3555,111176.0
2023-06-23 10:30:00,102.19,102.27,102.01,102.23,94085.0,95.3555,95.4301,95.1875,95.3928,94085.0
2023-06-23 10:35:00,102.23,102.24,102.08,102.17,88314.0,95.3928,95.4021,95.2528,95.3368,88314.0
2023-06-23 10:40:00,102.15,102.15,101.86,101.97,121676.0,95.3182,95.3182,95.0476,95.1502,121676.0
2023-06-23 10:45:00,101.97,102.11,101.85,101.88,74652.0,95.1502,95.2808,95.0382,95.0662,74652.0
2023-06-23 10:50:00,101.87,102.06,101.87,102.06,97222.0,95.0569,95.2342,95.0569,95.2342,97222.0
2023-06-23 10:55:00,102.05,102.05,101.76,101.8,96498.0,95.2249,95.2249,94.9542,94.9916,96498.0
2023-06-23 11:00:00,101.8,101.98,101.68,101.89,153360.0,94.9916,95.1595,94.8796,95.0756,153360.0
2023-06-23 11:05:00,101.89,101.89,101.65,101.69,65585.0,95.0756,95.0756,94.8516,94.8889,65585.0
2023-06-23 11:10:00,101.7,101.81,101.64,101.75,117325.0,94.8983,95.0009,94.8423,94.9449,117325.0
2023-06-23 11:15:00,101.74,101.88,101.7,101.78,76056.0,94.9356,95.0662,94.8983,94.9729,76056.0
2023-06-23 11:20:00,101.78,101.92,101.75,101.77,96135.0,94.9729,95.1035,94.9449,94.9636,96135.0
2023-06-23 11:25:00,101.78,102.02,101.78,101.98,62765.0,94.9729,95.1969,94.9729,95.1595,62765.0
2023-06-23 11:30:00,101.98,102.12,101.93,102.05,92067.0,95.1595,95.2902,95.1129,95.2249,92067.0
2023-06-23 11:35:00,102.04,102.1,101.97,102.1,59705.0,95.2155,95.2715,95.1502,95.2715,59705.0
2023-06-23 11:40:00,102.1,102.14,101.95,102.11,89994.0,95.2715,95.3088,95.1315,95.2808,89994.0
2023-06-23 11:45:00,102.12,102.23,102.07,102.11,82844.0,95.2902,95.3928,95.2435,95.2808,82844.0
2023-06-23 11:50:00,102.1,102.15,102.02,102.09,67879.0,95.2715,95.3182,95.1969,95.2622,67879.0
2023-06-23 11:55:00,102.08,102.17,102.01,102.17,69207.0,95.2528,95.3368,95.1875,95.3368,69207.0
2023-06-23 12:00:00,102.19,102.22,102.11,102.12,61850.0,95.3555,95.3835,95.2808,95.2902,61850.0
2023-06-23 12:05:00,102.12,102.26,102.03,102.21,55386.0,95.2902,95.4208,95.2062,95.3742,55386.0
2023-06-23 12:10:00,102.2,102.22,102.05,102.06,77356.0,95.3648,95.3835,95.2249,95.2342,77356.0
2023-06-23 12:15:00,102.06,102.18,102.04,102.12,55235.0,95.2342,95.3462,95.2155,95.2902,55235.0
2023-06-23 12:20:00,102.14,102.17,102.02,102.07,58206.0,95.3088,95.3368,95.1969,95.2435,58206.0
2023-06-23 12:25:00,102.08,102.09,101.97,102.03,48763.0,95.2528,95.2622,95.1502,95.2062,48763.0
2023-06-23 12:30:00,102.03,102.14,102.02,102.05,54201.0,95.2062,95.3088,95.1969,95.2249,54201.0
2023-06-23 12:35:00,102.05,102.07,101.94,101.96,56657.0,95.2249,95.2435,95.1222,95.1409,56657.0
2023-06-23 12:40:00,101.97,102.07,101.97,102.01,38723.0,95.1502,95.2435,95.1502,95.1875,38723.0
2023-06-23 12:45:00,102.03,102.1,101.74,101.85,236635.0,95.2062,95.2715,94.9356,95.0382,236635.0
2023-06-23 12:50:00,101.86,101.89,101.75,101.78,76944.0,95.0476,95.0756,94.9449,94.9729,76944.0
2023-06-23 12:55:00,101.77,101.87,101.66,101.85,78741.0,94.9636,95.0569,94.8609,95.0382,78741.0
2023-06-23 13:00:00,101.86,101.88,101.62,101.72,284791.0,95.0476,95.0662,94.8236,94.9169,284791.0
2023-06-23 13:05:00,101.72,101.83,101.69,101.81,58832.0,94.9169,95.0196,94.8889,95.0009,58832.0
2023-06-23 13:10:00,101.81,101.93,101.77,101.88,36595.0,95.0009,95.1129,94.9636,95.0662,36595.0
2023-06-23 13:15:00,101.89,101.92,101.83,101.84,49067.0,95.0756,95.1035,95.0196,95.0289,49067.0
2023-06-23 13:20:00,101.85,101.98,101.85,101.98,55415.0,95.0382,95.1595,95.0382,95.1595,55415.0
2023-06-23 13:25:00,101.98,102.03,101.94,102.03,53102.0,95.1595,95.2062,95.1222,95.2062,53102.0
2023-06-23 13:30:00,102.02,102.1,101.93,101.95,67435.0,95.1969,95.2715,95.1129,95.1315,67435.0
2023-06-23 13:35:00,101.95,102.1,101.95,102.09,65031.0,95.1315,95.2715,95.1315,95.2622,65031.0
2023-06-23 13:40:00,102.09,102.15,102.06,102.08,58118.0,95.2622,95.3182,95.2342,95.2528,58118.0
2023-06-23 13:45:00,102.07,102.17,102.06,102.14,56544.0,95.2435,95.3368,95.2342,95.3088,56544.0
2023-06-23 13:50:00,102.13,102.18,102.08,102.13,42583.0,95.2995,95.3462,95.2528,95.2995,42583.0
2023-06-23 13:55:00,102.13,102.21,102.12,102.16,46139.0,95.2995,95.3742,95.2902,95.3275,46139.0
2023-06-23 14:00:00,102.16,102.16,101.97,101.98,70672.0,95.3275,95.3275,95.1502,95.1595,70672.0
2023-06-23 14:05:00,101.98,102.04,101.95,101.98,58055.0,95.1595,95.2155,95.1315,95.1595,58055.0
2023-06-23 14:10:00,101.98,102.14,101.97,102.11,62234.0,95.1595,95.3088,95.1502,95.2808,62234.0
2023-06-23 14:15:00,102.11,102.15,102.07,102.13,47811.0,95.2808,95.3182,95.2435,95.2995,47811.0
2023-06-23 14:20:00,102.12,102.25,102.12,102.22,50209.0,95.2902,95.4115,95.2902,95.3835,50209.0
2023-06-23 14:25:00,102.22,102.26,102.19,102.2,54673.0,95.3835,95.4208,95.3555,95.3648,54673.0
2023-06-23 14:30:00,102.19,102.2,102.07,102.08,71159.0,95.3555,95.3648,95.2435,95.2528,71159.0
2023-06-23 14:35:00,102.08,102.08,101.98,102.02,77053.0,95.2528,95.2528,95.1595,95.1969,77053.0
2023-06-23 14:40:00,102.02,102.02,101.95,101.95,59505.0,95.1969,95.1969,95.1315,95.1315,59505.0
2023-06-23 14:45:00,101.95,101.95,101.82,101.86,67973.0,95.1315,95.1315,95.0102,95.0476,67973.0
2023-06-23 14:50:00,101.87,101.88,101.76,101.85,62500.0,95.0569,95.0662,94.9542,95.0382,62500.0
2023-06-23 14:55:00,101.84,101.93,101.81,101.86,53214.0,95.0289,95.1129,95.0009,95.0476,53214.0
2023-06-23 15:00:00,101.85,101.95,101.79,101.89,73932.0,95.0382,95.1315,94.9822,95.0756,73932.0
2023-06-23 15:05:00,101.88,101.96,101.86,101.94,55929.0,95.0662,95.1409,95.0476,95.1222,55929.0
2023-06-23 15:10:00,101.94,102.03,101.92,102.02,88667.0,95.1222,95.2062,95.1035,95.1969,88667.0
2023-06-23 15:15:00,102.02,102.05,102.0,102.04,78033.0,95.1969,95.2249,95.1782,95.2155,78033.0
2023-06-23 15:20:00,102.03,102.06,101.94,101.98,116210.0,95.2062,95.2342,95.1222,95.1595,116210.0
2023-06-23 15:25:00,101.98,101.99,101.89,101.98,90410.0,95.1595,95.1689,95.0756,95.1595,90410.0
2023-06-23 15:30:00,101.98,102.07,101.96,102.03,120276.0,95.1595,95.2435,95.1409,95.2062,120276.0
2023-06-23 15:35:00,102.03,102.2,102.02,102.2,135463.0,95.2062,95.3648,95.1969,95.3648,135463.0
2023-06-23 15:40:00,102.21,102.25,102.15,102.21,136315.0,95.3742,95.4115,95.3182,95.3742,136315.0
2023-06-23 15:45:00,102.22,102.26,102.14,102.17,157663.0,95.3835,95.4208,95.3088,95.3368,157663.0
2023-06-23 15:50:00,102.17,102.48,102.16,102.41,361777.0,95.3368,95.6261,95.3275,95.5608,361777.0
2023-06-23 15:55:00,102.41,102.48,102.23,102.38,818267.0,95.5608,95.6261,95.3928,95.5328,818267.0
2023-06-26 09:30:00,102.19,103.22,102.19,103.2,267975.0,95.3555,96.3166,95.3555,96.2979,267975.0
2023-06-26 09:35:00,103.22,103.73,103.19,103.56,228200.0,96.3166,96.7925,96.2886,96.6339,228200.0
2023-06-26 09:40:00,103.55,103.65,103.39,103.65,163546.0,96.6245,96.7178,96.4752,96.7178,163546.0
2023-06-26 09:45:00,103.65,103.8,103.61,103.69,166517.0,96.7178,96.8578,96.6805,96.7552,166517.0
2023-06-26 09:50:00,103.68,103.85,103.54,103.83,131861.0,96.7458,96.9045,96.6152,96.8858,131861.0
2023-06-26 09:55:00,103.83,103.91,103.75,103.89,115854.0,96.8858,96.9605,96.8112,96.9418,115854.0
2023-06-26 10:00:00,103.89,103.99,103.84,103.94,126631.0,96.9418,97.0351,96.8951,96.9884,126631.0
2023-06-26 10:05:00,103.95,104.01,103.7,103.72,187689.0,96.9978,97.0538,96.7645,96.7832,187689.0
2023-06-26 10:10:00,103.71,103.82,103.62,103.77,93063.0,96.7738,96.8765,96.6899,96.8298,93063.0
2023-06-26 10:15:00,103.79,103.99,103.76,103.89,112540.0,96.8485,97.0351,96.8205,96.9418,112540.0
2023-06-26 10:20:00,103.87,103.93,103.82,103.83,101205.0,96.9231,96.9791,96.8765,96.8858,101205.0
2023-06-26 10:25:00,103.83,103.9,103.78,103.81,104879.0,96.8858,96.9511,96.8392,96.8671,104879.0
2023-06-26 10:30:00,103.81,103.81,103.61,103.64,125383.0,96.8671,96.8671,96.6805,96.7085,125383.0
2023-06-26 10:35:00,103.63,103.63,103.44,103.51,79472.0,96.6992,96.6992,96.5219,96.5872,79472.0
2023-06-26 10:40:00,103.51,103.73,103.38,103.66,76763.0,96.5872,96.7925,96.4659,96.7272,76763.0
2023-06-26 10:45:00,103.66,103.69,103.54,103.65,53440.0,96.7272,96.7552,96.6152,96.7178,53440.0
2023-06-26 10:50:00,103.65,103.65,103.46,103.53,51181.0,96.7178,96.7178,96.5406,96.6059,51181.0
2023-06-26 10:55:00,103.53,103.73,103.48,103.7,74821.0,96.6059,96.7925,96.5592,96.7645,74821.0
2023-06-26 11:00:00,103.7,103.79,103.62,103.65,55698.0,96.7645,96.8485,96.6899,96.7178,55698.0
2023-06-26 11:05:00,103.64,103.78,103.59,103.73,55583.0,96.7085,96.8392,96.6619,96.7925,55583.0
2023-06-26 11:10:00,103.74,103.79,103.68,103.69,60004.0,96.8018,96.8485,96.7458,96.7552,60004.0
2023-06-26 11:15:00,103.68,103.79,103.63,103.76,73383.0,96.7458,96.8485,96.6992,96.8205,73383.0
2023-06-26 11:20:00,103.75,103.85,103.67,103.74,97486.0,96.8112,96.9045,96.7365,96.8018,97486.0
2023-06-26 11:25:00,103.73,104.03,103.73,103.98,151616.0,96.7925,97.0724,96.7925,97.0258,151616.0
2023-06-26 11:30:00,103.99,104.09,103.87,103.96,72022.0,97.0351,97.1284,96.9231,97.0071,72022.0
2023-06-26 11:35:00,103.96,104.01,103.89,103.99,55759.0,97.0071,97.0538,96.9418,97.0351,55759.0
2023-06-26 11:40:00,104.0,104.14,103.94,104.13,74423.0,97.0444,97.1751,96.9884,97.1657,74423.0
2023-06-26 11:45:00,104.13,104.27,104.13,104.23,125235.0,97.1657,97.2964,97.1657,97.2591,125235.0
2023-06-26 11:50:00,104.25,104.27,104.12,104.18,63162.0,97.2777,97.2964,97.1564,97.2124,63162.0
2023-06-26 11:55:00,104.19,104.26,104.13,104.23,124191.0,97.2217,97.287,97.1657,97.2591,124191.0
2023-06-26 12:00:00,104.24,104.37,104.24,104.33,59473.0,97.2684,97.3897,97.2684,97.3524,59473.0
2023-06-26 12:05:00,104.32,104.48,104.22,104.47,55046.0,97.343,97.4923,97.2497,97.483,55046.0
2023-06-26 12:10:00,104.47,104.51,104.38,104.39,94845.0,97.483,97.5203,97.399,97.4084,94845.0
2023-06-26 12:15:00,104.41,104.48,104.35,104.48,69844.0,97.427,97.4923,97.371,97.4923,69844.0
2023-06-26 12:20:00,104.48,104.54,104.43,104.46,75120.0,97.4923,97.5483,97.4457,97.4737,75120.0
2023-06-26 12:25:00,104.47,104.52,104.32,104.51,61034.0,97.483,97.5297,97.343,97.5203,61034.0
2023-06-26 12:30:00,104.51,104.56,104.37,104.46,73797.0,97.5203,97.567,97.3897,97.4737,73797.0
2023-06-26 12:35:00,104.44,104.53,104.41,104.5,85531.0,97.455,97.539,97.427,97.511,85531.0
2023-06-26 12:40:00,104.5,104.53,104.41,104.47,81354.0,97.511,97.539,97.427,97.483,81354.0
2023-06-26 12:45:00,104.48,104.63,104.47,104.56,62610.0,97.4923,97.6323,97.483,97.567,62610.0
2023-06-26 12:50:00,104.56,104.61,104.55,104.58,39184.0,97.567,97.6136,97.5577,97.5856,39184.0
2023-06-26 12:55:00,104.58,104.73,104.58,104.73,70113.0,97.5856,97.7256,97.5856,97.7256,70113.0
2023-06-26 13:00:00,104.73,104.81,104.71,104.72,67808.0,97.7256,97.8003,97.707,97.7163,67808.0
2023-06-26 13:05:00,104.72,104.82,104.72,104.81,43793.0,97.7163,97.8096,97.7163,97.8003,43793.0
2023-06-26 13:10:00,104.81,104.83,104.67,104.69,55666.0,97.8003,97.8189,97.6696,97.6883,55666.0
2023-06-26 13:15:00,104.69,104.73,104.67,104.7,50886.0,97.6883,97.7256,97.6696,97.6976,50886.0
2023-06-26 13:20:00,104.71,104.78,104.66,104.71,79636.0,97.707,97.7723,97.6603,97.707,79636.0
2023-06-26 13:25:00,104.7,104.84,104.67,104.83,82330.0,97.6976,97.8283,97.6696,97.8189,82330.0
2023-06-26 13:30:00,104.83,104.86,104.72,104.78,68522.0,97.8189,97.8469,97.7163,97.7723,68522.0
2023-06-26 13:35:00,104.78,104.87,104.75,104.87,57540.0,97.7723,97.8563,97.7443,97.8563,57540.0
2023-06-26 13:40:00,104.87,104.91,104.79,104.85,60704.0,97.8563,97.8936,97.7816,97.8376,60704.0
2023-06-26 13:45:00,104.86,104.9,104.83,104.85,44286.0,97.8469,97.8842,97.8189,97.8376,44286.0
2023-06-26 13:50:00,104.86,104.89,104.74,104.77,77134.0,97.8469,97.8749,97.7349,97.7629,77134.0
2023-06-26 13:55:00,104.77,104.82,104.71,104.73,87594.0,97.7629,97.8096,97.707,97.7256,87594.0
2023-06-26 14:00:00,104.74,104.81,104.68,104.77,66274.0,97.7349,97.8003,97.679,97.7629,66274.0
2023-06-26 14:05:00,104.76,104.77,104.66,104.68,67049.0,97.7536,97.7629,97.6603,97.679,67049.0
2023-06-26 14:10:00,104.67,104.67,104.54,104.54,50157.0,97.6696,97.6696,97.5483,97.5483,50157.0
2023-06-26 14:15:00,104.54,104.64,104.46,104.61,72837.0,97.5483,97.6416,97.4737,97.6136,72837.0
2023-06-26 14:20:00,104.6,104.7,104.58,104.59,67053.0,97.6043,97.6976,97.5856,97.595,67053.0
2023-06-26 14:25:00,104.59,104.62,104.45,104.57,56304.0,97.595,97.623,97.4643,97.5763,56304.0
2023-06-26 14:30:00,104.57,104.67,104.55,104.6,70208.0,97.5763,97.6696,97.5577,97.6043,70208.0
2023-06-26 14:35:00,104.6,104.64,104.58,104.59,46937.0,97.6043,97.6416,97.5856,97.595,46937.0
2023-06-26 14:40:00,104.58,104.71,104.56,104.65,67287.0,97.5856,97.707,97.567,97.651,67287.0
2023-06-26 14:45:00,104.64,104.71,104.61,104.68,52277.0,97.6416,97.707,97.6136,97.679,52277.0
2023-06-26 14:50:00,104.69,104.73,104.61,104.7,66239.0,97.6883,97.7256,97.6136,97.6976,66239.0
2023-06-26 14:55:00,104.7,104.74,104.6,104.65,74960.0,97.6976,97.7349,97.6043,97.651,74960.0
2023-06-26 15:00:00,104.66,104.71,104.64,104.67,54525.0,97.6603,97.707,97.6416,97.6696,54525.0
2023-06-26 15:05:00,104.67,104.71,104.65,104.7,64559.0,97.6696,97.707,97.651,97.6976,64559.0
2023-06-26 15:10:00,104.69,104.76,104.68,104.7,76246.0,97.6883,97.7536,97.679,97.6976,76246.0
2023-06-26 15:15:00,104.71,104.71,104.65,104.66,67292.0,97.707,97.707,97.651,97.6603,67292.0
2023-06-26 15:20:00,104.65,104.7,104.57,104.69,68432.0,97.651,97.6976,97.5763,97.6883,68432.0
2023-06-26 15:25:00,104.69,104.81,104.67,104.73,80113.0,97.6883,97.8003,97.6696,97.7256,80113.0
2023-06-26 15:30:00,104.73,104.77,104.65,104.67,106698.0,97.7256,97.7629,97.651,97.6696,106698.0
2023-06-26 15:35:00,104.67,104.72,104.58,104.59,84509.0,97.6696,97.7163,97.5856,97.595,84509.0
2023-06-26 15:40:00,104.59,104.61,104.42,104.46,133303.0,97.595,97.6136,97.4363,97.4737,133303.0
2023-06-26 15:45:00,104.45,104.49,104.19,104.24,193555.0,97.4643,97.5017,97.2217,97.2684,193555.0
2023-06-26 15:50:00,104.24,104.54,104.24,104.48,338085.0,97.2684,97.5483,97.2684,97.4923,338085.0
2023-06-26 15:55:00,104.48,104.5,104.18,104.31,823757.0,97.4923,97.511,97.2124,97.3337,823757.0
2023-06-27 09:30:00,104.05,104.19,103.5,103.78,296319.0,97.0911,97.2217,96.5779,96.8392,296319.0
2023-06-27 09:35:00,103.78,104.02,103.48,103.97,106206.0,96.8392,97.0631,96.5592,97.0164,106206.0
2023-06-27 09:40:00,103.97,104.34,103.91,104.29,87234.0,97.0164,97.3617,96.9605,97.315,87234.0
2023-06-27 09:45:00,104.27,104.29,103.89,103.91,77441.0,97.2964,97.315,96.9418,96.9605,77441.0
2023-06-27 09:50:00,103.91,104.1,103.81,103.86,134694.0,96.9605,97.1377,96.8671,96.9138,134694.0
2023-06-27 09:55:00,103.85,103.97,103.77,103.84,99063.0,96.9045,97.0164,96.8298,96.8951,99063.0
2023-06-27 10:00:00,103.82,103.88,103.7,103.87,138541.0,96.8765,96.9325,96.7645,96.9231,138541.0
2023-06-27 10:05:00,103.87,103.96,103.77,103.81,206070.0,96.9231,97.0071,96.8298,96.8671,206070.0
2023-06-27 10:10:00,103.81,104.0,103.74,103.92,142682.0,96.8671,97.0444,96.8018,96.9698,142682.0
2023-06-27 10:15:00,103.95,104.05,103.9,103.94,108198.0,96.9978,97.0911,96.9511,96.9884,108198.0
2023-06-27 10:20:00,103.94,104.28,103.88,104.28,135312.0,96.9884,97.3057,96.9325,97.3057,135312.0
2023-06-27 10:25:00,104.29,104.41,104.25,104.34,60511.0,97.315,97.427,97.2777,97.3617,60511.0
2023-06-27 10:30:00,104.35,104.61,104.35,104.45,115462.0,97.371,97.6136,97.371,97.4643,115462.0
2023-06-27 10:35:00,104.44,104.44,104.19,104.32,76495.0,97.455,97.455,97.2217,97.343,76495.0
2023-06-27 10:40:00,104.32,104.38,104.13,104.18,69205.0,97.343,97.399,97.1657,97.2124,69205.0
2023-06-27 10:45:00,104.19,104.25,104.07,104.07,98791.0,97.2217,97.2777,97.1098,97.1098,98791.0
2023-06-27 10:50:00,104.05,104.17,104.01,104.08,63797.0,97.0911,97.2031,97.0538,97.1191,63797.0
2023-06-27 10:55:00,104.08,104.14,104.02,104.06,67961.0,97.1191,97.1751,97.0631,97.1004,67961.0
2023-06-27 11:00:00,104.05,104.15,103.96,104.05,72449.0,97.0911,97.1844,97.0071,97.0911,72449.0
2023-06-27 11:05:00,104.07,104.07,103.93,103.95,72291.0,97.1098,97.1098,96.9791,96.9978,72291.0
2023-06-27 11:10:00,103.94,103.99,103.79,103.92,51329.0,96.9884,97.0351,96.8485,96.9698,51329.0
2023-06-27 11:15:00,103.92,103.93,103.74,103.79,79887.0,96.9698,96.9791,96.8018,96.8485,79887.0
2023-06-27 11:20:00,103.77,103.92,103.76,103.85,103976.0,96.8298,96.9698,96.8205,96.9045,103976.0
2023-06-27 11:25:00,103.84,103.84,103.66,103.66,48902.0,96.8951,96.8951,96.7272,96.7272,48902.0
2023-06-27 11:30:00,103.67,103.78,103.65,103.72,50268.0,96.7365,96.8392,96.7178,96.7832,50268.0
2023-06-27 11:35:00,103.71,103.76,103.66,103.74,83804.0,96.7738,96.8205,96.7272,96.8018,83804.0
2023-06-27 11:40:00,103.73,103.75,103.55,103.57,90154.0,96.7925,96.8112,96.6245,96.6432,90154.0
2023-06-27 11:45:00,103.57,103.68,103.52,103.63,75552.0,96.6432,96.7458,96.5965,96.6992,75552.0
2023-06-27 11:50:00,103.63,103.68,103.48,103.49,98931.0,96.6992,96.7458,96.5592,96.5685,98931.0
2023-06-27 11:55:00,103.49,103.57,103.4,103.41,83039.0,96.5685,96.6432,96.4846,96.4939,83039.0
2023-06-27 12:00:00,103.41,103.49,103.36,103.43,69927.0,96.4939,96.5685,96.4472,96.5126,69927.0
2023-06-27 12:05:00,103.45,103.53,103.41,103.41,48415.0,96.5312,96.6059,96.4939,96.4939,48415.0
2023-06-27 12:10:00,103.4,103.57,103.36,103.37,69001.0,96.4846,96.6432,96.4472,96.4566,69001.0
2023-06-27 12:15:00,103.35,103.54,103.27,103.5,76805.0,96.4379,96.6152,96.3633,96.5779,76805.0
2023-06-27 12:20:00,103.51,103.67,103.49,103.66,43307.0,96.5872,96.7365,96.5685,96.7272,43307.0
2023-06-27 12:25:00,103.68,103.79,103.68,103.71,63126.0,96.7458,96.8485,96.7458,96.7738,63126.0
2023-06-27 12:30:00,103.7,103.78,103.68,103.74,54364.0,96.7645,96.8392,96.7458,96.8018,54364.0
2023-06-27 12:35:00,103.75,103.85,103.67,103.83,102843.0,96.8112,96.9045,96.7365,96.8858,102843.0
2023-06-27 12:40:00,103.83,103.86,103.79,103.8,61614.0,96.8858,96.9138,96.8485,96.8578,61614.0
2023-06-27 12:45:00,103.81,103.83,103.72,103.8,40934.0,96.8671,96.8858,96.7832,96.8578,40934.0
2023-06-27 12:50:00,103.79,103.81,103.72,103.73,37406.0,96.8485,96.8671,96.7832,96.7925,37406.0
2023-06-27 12:55:00,103.72,103.79,103.63,103.7,41293.0,96.7832,96.8485,96.6992,96.7645,41293.0
2023-06-27 13:00:00,103.7,103.76,103.69,103.71,37245.0,96.7645,96.8205,96.7552,96.7738,37245.0
2023-06-27 13:05:00,103.71,103.75,103.66,103.7,40735.0,96.7738,96.8112,96.7272,96.7645,40735.0
2023-06-27 13:10:00,103.7,103.74,103.64,103.66,28312.0,96.7645,96.8018,96.7085,96.7272,28312.0
2023-06-27 13:15:00,103.65,103.68,103.61,103.65,31198.0,96.7178,96.7458,96.6805,96.7178,31198.0
2023-06-27 13:20:00,103.65,103.8,103.64,103.78,44496.0,96.7178,96.8578,96.7085,96.8392,44496.0
2023-06-27 13:25:00,103.78,103.8,103.71,103.79,146100.0,96.8392,96.8578,96.7738,96.8485,146100.0
2023-06-27 13:30:00,103.78,103.84,103.77,103.82,40463.0,96.8392,96.8951,96.8298,96.8765,40463.0
2023-06-27 13:35:00,103.82,103.86,103.74,103.85,33817.0,96.8765,96.9138,96.8018,96.9045,33817.0
2023-06-27 13:40:00,103.85,103.99,103.85,103.97,61577.0,96.9045,97.0351,96.9045,97.0164,61577.0
2023-06-27 13:45:00,103.97,103.99,103.9,103.97,49523.0,97.0164,97.0351,96.9511,97.0164,49523.0
2023-06-27 13:50:00,103.97,103.98,103.91,103.97,35727.0,97.0164,97.0258,96.9605,97.0164,35727.0
2023-06-27 13:55:00,103.94,103.98,103.9,103.95,62240.0,96.9884,97.0258,96.9511,96.9978,62240.0
2023-06-27 14:00:00,103.94,103.97,103.89,103.97,57455.0,96.9884,97.0164,96.9418,97.0164,57455.0
2023-06-27 14:05:00,103.95,104.03,103.93,104.03,140396.0,96.9978,97.0724,96.9791,97.0724,140396.0
2023-06-27 14:10:00,104.03,104.18,104.02,104.07,131938.0,97.0724,97.2124,97.0631,97.1098,131938.0
2023-06-27 14:15:00,104.07,104.07,103.96,103.98,61239.0,97.1098,97.1098,97.0071,97.0258,61239.0
2023-06-27 14:20:00,103.98,104.04,103.95,103.98,43391.0,97.0258,97.0818,96.9978,97.0258,43391.0
2023-06-27 14:25:00,104.0,104.02,103.94,103.96,38945.0,97.0444,97.0631,96.9884,97.0071,38945.0
2023-06-27 14:30:00,103.96,103.99,103.85,103.86,45738.0,97.0071,97.0351,96.9045,96.9138,45738.0
2023-06-27 14:35:00,103.87,104.02,103.87,104.02,34386.0,96.9231,97.0631,96.9231,97.0631,34386.0
2023-06-27 14:40:00,104.03,104.06,103.96,104.02,33187.0,97.0724,97.1004,97.0071,97.0631,33187.0
2023-06-27 14:45:00,104.03,104.1,104.01,104.07,42682.0,97.0724,97.1377,97.0538,97.1098,42682.0
2023-06-27 14:50:00,104.08,104.11,104.04,104.09,31720.0,97.1191,97.1471,97.0818,97.1284,31720.0
2023-06-27 14:55:00,104.1,104.16,104.1,104.1,63047.0,97.1377,97.1937,97.1377,97.1377,63047.0
2023-06-27 15:00:00,104.11,104.15,104.02,104.06,58245.0,97.1471,97.1844,97.0631,97.1004,58245.0
2023-06-27 15:05:00,104.05,104.09,103.98,104.02,69871.0,97.0911,97.1284,97.0258,97.0631,69871.0
2023-06-27 15:10:00,104.01,104.03,103.91,104.02,79015.0,97.0538,97.0724,96.9605,97.0631,79015.0
2023-06-27 15:15:00,104.03,104.16,104.01,104.11,108925.0,97.0724,97.1937,97.0538,97.1471,108925.0
2023-06-27 15:20:00,104.1,104.18,104.08,104.17,73950.0,97.1377,97.2124,97.1191,97.2031,73950.0
2023-06-27 15:25:00,104.17,104.43,104.16,104.4,132991.0,97.2031,97.4457,97.1937,97.4177,132991.0
2023-06-27 15:30:00,104.39,104.4,104.28,104.33,131084.0,97.4084,97.4177,97.3057,97.3524,131084.0
2023-06-27 15:35:00,104.33,104.47,104.28,104.44,139760.0,97.3524,97.483,97.3057,97.455,139760.0
2023-06-27 15:40:00,104.44,104.57,104.43,104.54,157132.0,97.455,97.5763,97.4457,97.5483,157132.0
2023-06-27 15:45:00,104.54,104.61,104.48,104.57,204672.0,97.5483,97.6136,97.4923,97.5763,204672.0
2023-06-27 15:50:00,104.57,104.58,104.45,104.47,327615.0,97.5763,97.5856,97.4643,97.483,327615.0
2023-06-27 15:55:00,104.47,104.61,104.45,104.55,842334.0,97.483,97.6136,97.4643,97.5577,842334.0
2023-06-28 09:30:00,104.31,104.31,103.7,103.95,268992.0,97.3337,97.3337,96.7645,96.9978,268992.0
2023-06-28 09:35:00,103.99,104.07,103.73,103.81,95946.0,97.0351,97.1098,96.7925,96.8671,95946.0
2023-06-28 09:40:00,103.81,103.81,103.47,103.63,134603.0,96.8671,96.8671,96.5499,96.6992,134603.0
2023-06-28 09:45:00,103.63,103.66,103.27,103.3,153743.0,96.6992,96.7272,96.3633,96.3913,153743.0
2023-06-28 09:50:00,103.3,103.62,103.2,103.48,127404.0,96.3913,96.6899,96.2979,96.5592,127404.0
2023-06-28 09:55:00,103.49,103.53,103.31,103.38,103347.0,96.5685,96.6059,96.4006,96.4659,103347.0
2023-06-28 10:00:00,103.39,103.55,103.3,103.48,97998.0,96.4752,96.6245,96.3913,96.5592,97998.0
2023-06-28 10:05:00,103.49,103.67,103.45,103.67,103118.0,96.5685,96.7365,96.5312,96.7365,103118.0
2023-06-28 10:10:00,103.67,103.71,103.38,103.62,91718.0,96.7365,96.7738,96.4659,96.6899,91718.0
2023-06-28 10:15:00,103.62,103.75,103.53,103.69,52431.0,96.6899,96.8112,96.6059,96.7552,52431.0
2023-06-28 10:20:00,103.7,103.78,103.58,103.6,134484.0,96.7645,96.8392,96.6525,96.6712,134484.0
2023-06-28 10:25:00,103.6,103.72,103.55,103.55,61203.0,96.6712,96.7832,96.6245,96.6245,61203.0
2023-06-28 10:30:00,103.54,104.03,103.53,104.02,182503.0,96.6152,97.0724,96.6059,97.0631,182503.0
2023-06-28 10:35:00,104.02,104.23,103.91,104.16,128100.0,97.0631,97.2591,96.9605,97.1937,128100.0
2023-06-28 10:40:00,104.15,104.51,104.1,104.4,128179.0,97.1844,97.5203,97.1377,97.4177,128179.0
2023-06-28 10:45:00,104.39,104.52,104.23,104.52,91125.0,97.4084,97.5297,97.2591,97.5297,91125.0
2023-06-28 10:50:00,104.52,104.52,104.31,104.39,87679.0,97.5297,97.5297,97.3337,97.4084,87679.0
2023-06-28 10:55:00,104.38,104.51,104.37,104.39,56528.0,97.399,97.5203,97.3897,97.4084,56528.0
2023-06-28 11:00:00,104.39,104.71,104.39,104.71,67934.0,97.4084,97.707,97.4084,97.707,67934.0
2023-06-28 11:05:00,104.72,105.1,104.7,105.08,177554.0,97.7163,98.0709,97.6976,98.0522,177554.0
2023-06-28 11:10:00,105.08,105.23,104.92,105.23,123573.0,98.0522,98.1922,97.9029,98.1922,123573.0
2023-06-28 11:15:00,105.22,105.38,105.16,105.28,170784.0,98.1828,98.3321,98.1269,98.2388,170784.0
2023-06-28 11:20:00,105.29,105.41,105.24,105.32,114514.0,98.2482,98.3601,98.2015,98.2762,114514.0
2023-06-28 11:25:00,105.3,105.47,105.21,105.23,101018.0,98.2575,98.4161,98.1735,98.1922,101018.0
2023-06-28 11:30:00,105.22,105.24,105.11,105.19,100978.0,98.1828,98.2015,98.0802,98.1548,100978.0
2023-06-28 11:35:00,105.19,105.25,105.09,105.12,166127.0,98.1548,98.2108,98.0615,98.0895,166127.0
2023-06-28 11:40:00,105.12,105.25,105.09,105.25,63331.0,98.0895,98.2108,98.0615,98.2108,63331.0
2023-06-28 11:45:00,105.25,105.39,105.22,105.35,67712.0,98.2108,98.3415,98.1828,98.3041,67712.0
2023-06-28 11:50:00,105.34,105.37,105.22,105.24,55512.0,98.2948,98.3228,98.1828,98.2015,55512.0
2023-06-28 11:55:00,105.24,105.34,105.2,105.31,46720.0,98.2015,98.2948,98.1642,98.2668,46720.0
2023-06-28 12:00:00,105.32,105.32,105.25,105.31,53806.0,98.2762,98.2762,98.2108,98.2668,53806.0
2023-06-28 12:05:00,105.32,105.46,105.3,105.46,78280.0,98.2762,98.4068,98.2575,98.4068,78280.0
2023-06-28 12:10:00,105.47,105.53,105.44,105.5,134035.0,98.4161,98.4721,98.3881,98.4441,134035.0
2023-06-28 12:15:00,105.49,105.5,105.42,105.45,57693.0,98.4348,98.4441,98.3695,98.3975,57693.0
2023-06-28 12:20:00,105.46,105.61,105.41,105.59,77521.0,98.4068,98.5468,98.3601,98.5281,77521.0
2023-06-28 12:25:00,105.59,105.67,105.53,105.66,70937.0,98.5281,98.6027,98.4721,98.5934,70937.0
2023-06-28 12:30:00,105.67,105.73,105.63,105.7,58657.0,98.6027,98.6587,98.5654,98.6307,58657.0
2023-06-28 12:35:00,105.7,105.82,105.69,105.69,69705.0,98.6307,98.7427,98.6214,98.6214,69705.0
2023-06-28 12:40:00,105.7,105.75,105.41,105.46,73023.0,98.6307,98.6774,98.3601,98.4068,73023.0
2023-06-28 12:45:00,105.47,105.56,105.38,105.4,78386.0,98.4161,98.5001,98.3321,98.3508,78386.0
2023-06-28 12:50:00,105.39,105.4,105.25,105.29,115286.0,98.3415,98.3508,98.2108,98.2482,115286.0
2023-06-28 12:55:00,105.27,105.47,105.18,105.45,84326.0,98.2295,98.4161,98.1455,98.3975,84326.0
2023-06-28 13:00:00,105.46,105.51,105.38,105.48,80805.0,98.4068,98.4534,98.3321,98.4255,80805.0
2023-06-28 13:05:00,105.49,105.5,105.4,105.43,33140.0,98.4348,98.4441,98.3508,98.3788,33140.0
2023-06-28 13:10:00,105.43,105.5,105.38,105.5,74359.0,98.3788,98.4441,98.3321,98.4441,74359.0
2023-06-28 13:15:00,105.5,105.5,105.36,105.41,46605.0,98.4441,98.4441,98.3135,98.3601,46605.0
2023-06-28 13:20:00,105.41,105.46,105.33,105.38,32727.0,98.3601,98.4068,98.2855,98.3321,32727.0
2023-06-28 13:25:00,105.38,105.52,105.38,105.51,44433.0,98.3321,98.4628,98.3321,98.4534,44433.0
2023-06-28 13:30:00,105.51,105.53,105.3,105.34,87291.0,98.4534,98.4721,98.2575,98.2948,87291.0
2023-06-28 13:35:00,105.34,105.38,105.2,105.26,78650.0,98.2948,98.3321,98.1642,98.2202,78650.0
2023-06-28 13:40:00,105.27,105.38,105.26,105.29,63760.0,98.2295,98.3321,98.2202,98.2482,63760.0
2023-06-28 13:45:00,105.3,105.37,105.29,105.34,28640.0,98.2575,98.3228,98.2482,98.2948,28640.0
2023-06-28 13:50:00,105.34,105.44,105.32,105.42,44176.0,98.2948,98.3881,98.2762,98.3695,44176.0
2023-06-28 13:55:00,105.41,105.49,105.39,105.45,43522.0,98.3601,98.4348,98.3415,98.3975,43522.0
2023-06-28 14:00:00,105.45,105.61,105.43,105.6,68230.0,98.3975,98.5468,98.3788,98.5374,68230.0
2023-06-28 14:05:00,105.6,105.67,105.57,105.6,75686.0,98.5374,98.6027,98.5094,98.5374,75686.0
2023-06-28 14:10:00,105.61,105.65,105.56,105.61,52854.0,98.5468,98.5841,98.5001,98.5468,52854.0
2023-06-28 14:15:00,105.62,105.66,105.57,105.66,42442.0,98.5561,98.5934,98.5094,98.5934,42442.0
2023-06-28 14:20:00,105.65,105.7,105.53,105.55,62945.0,98.5841,98.6307,98.4721,98.4908,62945.0
2023-06-28 14:25:00,105.54,105.56,105.45,105.55,154630.0,98.4814,98.5001,98.3975,98.4908,154630.0
2023-06-28 14:30:00,105.54,105.61,105.53,105.56,85944.0,98.4814,98.5468,98.4721,98.5001,85944.0
2023-06-28 14:35:00,105.56,105.6,105.44,105.45,70096.0,98.5001,98.5374,98.3881,98.3975,70096.0
2023-06-28 14:40:00,105.45,105.47,105.35,105.42,72617.0,98.3975,98.4161,98.3041,98.3695,72617.0
2023-06-28 14:45:00,105.41,105.53,105.4,105.53,62488.0,98.3601,98.4721,98.3508,98.4721,62488.0
2023-06-28 14:50:00,105.52,105.55,105.45,105.48,48394.0,98.4628,98.4908,98.3975,98.4255,48394.0
2023-06-28 14:55:00,105.48,105.51,105.37,105.41,79738.0,98.4255,98.4534,98.3228,98.3601,79738.0
2023-06-28 15:00:00,105.41,105.47,105.3,105.3,84384.0,98.3601,98.4161,98.2575,98.2575,84384.0
2023-06-28 15:05:00,105.3,105.43,105.27,105.43,83987.0,98.2575,98.3788,98.2295,98.3788,83987.0
2023-06-28 15:10:00,105.43,105.53,105.42,105.46,67080.0,98.3788,98.4721,98.3695,98.4068,67080.0
2023-06-28 15:15:00,105.47,105.52,105.44,105.47,85228.0,98.4161,98.4628,98.3881,98.4161,85228.0
2023-06-28 15:20:00,105.47,105.49,105.43,105.44,103914.0,98.4161,98.4348,98.3788,98.3881,103914.0
2023-06-28 15:25:00,105.44,105.47,105.34,105.37,103303.0,98.3881,98.4161,98.2948,98.3228,103303.0
2023-06-28 15:30:00,105.37,105.45,105.35,105.43,113229.0,98.3228,98.3975,98.3041,98.3788,113229.0
2023-06-28 15:35:00,105.43,105.45,105.36,105.44,127716.0,98.3788,98.3975,98.3135,98.3881,127716.0
2023-06-28 15:40:00,105.44,105.44,105.37,105.37,213030.0,98.3881,98.3881,98.3228,98.3228,213030.0
2023-06-28 15:45:00,105.37,105.41,105.3,105.31,204895.0,98.3228,98.3601,98.2575,98.2668,204895.0
2023-06-28 15:50:00,105.31,105.43,105.14,105.33,337496.0,98.2668,98.3788,98.1082,98.2855,337496.0
2023-06-28 15:55:00,105.32,105.44,105.18,105.41,826318.0,98.2762,98.3881,98.1455,98.3601,826318.0
2023-06-29 09:30:00,105.66,105.89,105.23,105.39,189173.0,98.5934,98.808,98.1922,98.3415,189173.0
2023-06-29 09:35:00,105.4,105.45,105.14,105.33,160627.0,98.3508,98.3975,98.1082,98.2855,160627.0
2023-06-29 09:40:00,105.34,105.48,105.27,105.32,129199.0,98.2948,98.4255,98.2295,98.2762,129199.0
2023-06-29 09:45:00,105.31,105.5,105.22,105.35,144415.0,98.2668,98.4441,98.1828,98.3041,144415.0
2023-06-29 09:50:00,105.36,105.41,105.22,105.24,102162.0,98.3135,98.3601,98.1828,98.2015,102162.0
2023-06-29 09:55:00,105.25,105.49,105.2,105.37,115163.0,98.2108,98.4348,98.1642,98.3228,115163.0
2023-06-29 10:00:00,105.37,105.61,105.37,105.51,92371.0,98.3228,98.5468,98.3228,98.4534,92371.0
2023-06-29 10:05:00,105.5,105.83,105.5,105.78,203733.0,98.4441,98.752,98.4441,98.7054,203733.0
2023-06-29 10:10:00,105.79,106.08,105.78,106.08,173866.0,98.7147,98.9853,98.7054,98.9853,173866.0
2023-06-29 10:15:00,106.08,106.15,105.83,105.88,104732.0,98.9853,99.0506,98.752,98.7987,104732.0
2023-06-29 10:20:00,105.89,105.95,105.7,105.72,70623.0,98.808,98.864,98.6307,98.6494,70623.0
2023-06-29 10:25:00,105.73,105.93,105.71,105.9,66184.0,98.6587,98.8454,98.6401,98.8174,66184.0
2023-06-29 10:30:00,105.91,106.06,105.9,106.01,120106.0,98.8267,98.9667,98.8174,98.92,120106.0
2023-06-29 10:35:00,106.01,106.01,105.83,105.89,69016.0,98.92,98.92,98.752,98.808,69016.0
2023-06-29 10:40:00,105.89,105.98,105.84,105.92,167178.0,98.808,98.892,98.7614,98.836,167178.0
2023-06-29 10:45:00,105.91,105.99,105.8,105.9,100600.0,98.8267,98.9013,98.7241,98.8174,100600.0
2023-06-29 10:50:00,105.89,105.95,105.75,105.77,59233.0,98.808,98.864,98.6774,98.6961,59233.0
2023-06-29 10:55:00,105.76,105.78,105.58,105.58,50298.0,98.6867,98.7054,98.5188,98.5188,50298.0
2023-06-29 11:00:00,105.58,105.67,105.42,105.63,58757.0,98.5188,98.6027,98.3695,98.5654,58757.0
2023-06-29 11:05:00,105.64,105.64,105.48,105.52,71770.0,98.5748,98.5748,98.4255,98.4628,71770.0
2023-06-29 11:10:00,105.5,105.5,105.25,105.29,69726.0,98.4441,98.4441,98.2108,98.2482,69726.0
2023-06-29 11:15:00,105.31,105.39,105.18,105.26,70574.0,98.2668,98.3415,98.1455,98.2202,70574.0
2023-06-29 11:20:00,105.26,105.34,105.16,105.17,108643.0,98.2202,98.2948,98.1269,98.1362,108643.0
2023-06-29 11:25:00,105.17,105.43,105.13,105.36,69256.0,98.1362,98.3788,98.0989,98.3135,69256.0
2023-06-29 11:30:00,105.36,105.46,105.31,105.43,84190.0,98.3135,98.4068,98.2668,98.3788,84190.0
2023-06-29 11:35:00,105.43,105.54,105.43,105.53,47465.0,98.3788,98.4814,98.3788,98.4721,47465.0
2023-06-29 11:40:00,105.52,105.64,105.47,105.63,84930.0,98.4628,98.5748,98.4161,98.5654,84930.0
2023-06-29 11:45:00,105.65,105.74,105.62,105.74,57832.0,98.5841,98.6681,98.5561,98.6681,57832.0
2023-06-29 11:50:00,105.73,105.75,105.66,105.74,44851.0,98.6587,98.6774,98.5934,98.6681,44851.0
2023-06-29 11:55:00,105.74,105.76,105.61,105.74,78573.0,98.6681,98.6867,98.5468,98.6681,78573.0
2023-06-29 12:00:00,105.75,105.79,105.72,105.77,75548.0,98.6774,98.7147,98.6494,98.6961,75548.0
2023-06-29 12:05:00,105.78,105.83,105.74,105.78,44534.0,98.7054,98.752,98.6681,98.7054,44534.0
2023-06-29 12:10:00,105.81,105.85,105.77,105.85,46758.0,98.7334,98.7707,98.6961,98.7707,46758.0
2023-06-29 12:15:00,105.86,105.99,105.85,105.95,108001.0,98.78,98.9013,98.7707,98.864,108001.0
2023-06-29 12:20:00,105.94,106.02,105.92,105.98,63224.0,98.8547,98.9293,98.836,98.892,63224.0
2023-06-29 12:25:00,105.98,106.02,105.89,105.91,76207.0,98.892,98.9293,98.808,98.8267,76207.0
2023-06-29 12:30:00,105.91,106.03,105.84,105.98,61700.0,98.8267,98.9387,98.7614,98.892,61700.0
2023-06-29 12:35:00,106.02,106.09,105.95,106.04,52847.0,98.9293,98.9947,98.864,98.948,52847.0
2023-06-29 12:40:00,106.03,106.03,105.89,106.0,47639.0,98.9387,98.9387,98.808,98.9107,47639.0
2023-06-29 12:45:00,106.0,106.14,105.98,106.14,63039.0,98.9107,99.0413,98.892,99.0413,63039.0
2023-06-29 12:50:00,106.14,106.21,106.11,106.15,99401.0,99.0413,99.1066,99.0133,99.0506,99401.0
2023-06-29 12:55:00,106.15,106.25,106.13,106.25,50820.0,99.0506,99.144,99.032,99.144,50820.0
2023-06-29 13:00:00,106.24,106.28,106.15,106.2,71587.0,99.1346,99.1719,99.0506,99.0973,71587.0
2023-06-29 13:05:00,106.19,106.19,106.08,106.14,58097.0,99.088,99.088,98.9853,99.0413,58097.0
2023-06-29 13:10:00,106.15,106.2,106.09,106.17,86385.0,99.0506,99.0973,98.9947,99.0693,86385.0
2023-06-29 13:15:00,106.17,106.21,106.1,106.11,65002.0,99.0693,99.1066,99.004,99.0133,65002.0
2023-06-29 13:20:00,106.12,106.12,105.98,106.03,55751.0,99.0227,99.0227,98.892,98.9387,55751.0
2023-06-29 13:25:00,106.03,106.11,106.02,106.09,45070.0,98.9387,99.0133,98.9293,98.9947,45070.0
2023-06-29 13:30:00,106.1,106.22,106.09,106.14,47754.0,99.004,99.116,98.9947,99.0413,47754.0
2023-06-29 13:35:00,106.15,106.2,106.1,106.2,34653.0,99.0506,99.0973,99.004,99.0973,34653.0
2023-06-29 13:40:00,106.2,106.3,106.13,106.27,40104.0,99.0973,99.1906,99.032,99.1626,40104.0
2023-06-29 13:45:00,106.26,106.31,106.2,106.27,47639.0,99.1533,99.1999,99.0973,99.1626,47639.0
2023-06-29 13:50:00,106.26,106.31,106.2,106.3,38602.0,99.1533,99.1999,99.0973,99.1906,38602.0
2023-06-29 13:55:00,106.28,106.28,106.16,106.19,42913.0,99.1719,99.1719,99.06,99.088,42913.0
2023-06-29 14:00:00,106.18,106.23,106.02,106.06,73905.0,99.0786,99.1253,98.9293,98.9667,73905.0
2023-06-29 14:05:00,106.05,106.08,105.94,106.02,48554.0,98.9573,98.9853,98.8547,98.9293,48554.0
2023-06-29 14:10:00,106.02,106.06,105.95,106.05,24980.0,98.9293,98.9667,98.864,98.9573,24980.0
2023-06-29 14:15:00,106.05,106.15,106.02,106.09,32310.0,98.9573,99.0506,98.9293,98.9947,32310.0
2023-06-29 14:20:00,106.08,106.19,106.08,106.13,31458.0,98.9853,99.088,98.9853,99.032,31458.0
2023-06-29 14:25:00,106.14,106.17,106.1,106.14,32208.0,99.0413,99.0693,99.004,99.0413,32208.0
2023-06-29 14:30:00,106.14,106.17,106.1,106.1,46064.0,99.0413,99.0693,99.004,99.004,46064.0
2023-06-29 14:35:00,106.11,106.12,106.0,106.01,30707.0,99.0133,99.0227,98.9107,98.92,30707.0
2023-06-29 14:40:00,106.01,106.03,105.93,106.01,49906.0,98.92,98.9387,98.8454,98.92,49906.0
2023-06-29 14:45:00,106.01,106.07,106.0,106.04,31663.0,98.92,98.976,98.9107,98.948,31663.0
2023-06-29 14:50:00,106.04,106.08,105.99,106.07,46311.0,98.948,98.9853,98.9013,98.976,46311.0
2023-06-29 14:55:00,106.07,106.08,106.02,106.08,43787.0,98.976,98.9853,98.9293,98.9853,43787.0
2023-06-29 15:00:00,106.08,106.21,106.04,106.2,54368.0,98.9853,99.1066,98.948,99.0973,54368.0
2023-06-29 15:05:00,106.21,106.39,106.21,106.39,111388.0,99.1066,99.2746,99.1066,99.2746,111388.0
2023-06-29 15:10:00,106.39,106.46,106.27,106.33,155852.0,99.2746,99.3399,99.1626,99.2186,155852.0
2023-06-29 15:15:00,106.34,106.38,106.26,106.33,78921.0,99.2279,99.2653,99.1533,99.2186,78921.0
2023-06-29 15:20:00,106.32,106.39,106.28,106.38,77840.0,99.2093,99.2746,99.1719,99.2653,77840.0
2023-06-29 15:25:00,106.38,106.43,106.34,106.42,87889.0,99.2653,99.3119,99.2279,99.3026,87889.0
2023-06-29 15:30:00,106.42,106.43,106.36,106.39,142055.0,99.3026,99.3119,99.2466,99.2746,142055.0
2023-06-29 15:35:00,106.38,106.38,106.19,106.23,106099.0,99.2653,99.2653,99.088,99.1253,106099.0
2023-06-29 15:40:00,106.22,106.27,106.18,106.25,128896.0,99.116,99.1626,99.0786,99.144,128896.0
2023-06-29 15:45:00,106.25,106.46,106.24,106.45,163946.0,99.144,99.3399,99.1346,99.3306,163946.0
2023-06-29 15:50:00,106.45,106.59,106.43,106.48,363351.0,99.3306,99.4612,99.3119,99.3586,363351.0
2023-06-29 15:55:00,106.48,106.73,106.47,106.71,627392.0,99.3586,99.5919,99.3492,99.5732,627392.0
2023-06-30 09:30:00,107.32,107.4,107.03,107.26,320604.0,100.1424,100.217,99.8718,100.0864,320604.0
2023-06-30 09:35:00,107.23,107.3,107.08,107.26,122850.0,100.0584,100.1237,99.9184,100.0864,122850.0
2023-06-30 09:40:00,107.3,107.4,107.1,107.12,142006.0,100.1237,100.217,99.9371,99.9558,142006.0
2023-06-30 09:45:00,107.12,107.13,106.81,106.91,165389.0,99.9558,99.9651,99.6665,99.7598,165389.0
2023-06-30 09:50:00,106.93,107.31,106.91,107.26,108355.0,99.7785,100.1331,99.7598,100.0864,108355.0
2023-06-30 09:55:00,107.29,107.41,107.2,107.24,83314.0,100.1144,100.2264,100.0304,100.0677,83314.0
2023-06-30 10:00:00,107.24,107.51,107.24,107.51,128217.0,100.0677,100.3197,100.0677,100.3197,128217.0
2023-06-30 10:05:00,107.51,107.54,107.37,107.41,110190.0,100.3197,100.3477,100.189,100.2264,110190.0
2023-06-30 10:10:00,107.43,107.57,107.4,107.47,99702.0,100.245,100.3757,100.217,100.2824,99702.0
2023-06-30 10:15:00,107.48,107.59,107.44,107.55,100927.0,100.2917,100.3943,100.2544,100.357,100927.0
2023-06-30 10:20:00,107.55,107.59,107.44,107.44,91640.0,100.357,100.3943,100.2544,100.2544,91640.0
2023-06-30 10:25:00,107.44,107.64,107.43,107.63,81982.0,100.2544,100.441,100.245,100.4317,81982.0
2023-06-30 10:30:00,107.64,107.66,107.4,107.4,137002.0,100.441,100.4597,100.217,100.217,137002.0
2023-06-30 10:35:00,107.41,107.53,107.4,107.46,287862.0,100.2264,100.3383,100.217,100.273,287862.0
2023-06-30 10:40:00,107.45,107.58,107.44,107.53,76300.0,100.2637,100.385,100.2544,100.3383,76300.0
2023-06-30 10:45:00,107.54,107.6,107.23,107.29,118836.0,100.3477,100.4037,100.0584,100.1144,118836.0
2023-06-30 10:50:00,107.28,107.48,107.27,107.45,98793.0,100.1051,100.2917,100.0957,100.2637,98793.0
2023-06-30 10:55:00,107.45,107.67,107.45,107.62,94744.0,100.2637,100.469,100.2637,100.4223,94744.0
2023-06-30 11:00:00,107.63,107.68,107.6,107.68,68894.0,100.4317,100.4783,100.4037,100.4783,68894.0
2023-06-30 11:05:00,107.68,107.74,107.56,107.64,80005.0,100.4783,100.5343,100.3663,100.441,80005.0
2023-06-30 11:10:00,107.65,107.68,107.51,107.56,56734.0,100.4503,100.4783,100.3197,100.3663,56734.0
2023-06-30 11:15:00,107.57,107.69,107.54,107.62,53998.0,100.3757,100.4876,100.3477,100.4223,53998.0
2023-06-30 11:20:00,107.62,107.73,107.62,107.64,46401.0,100.4223,100.525,100.4223,100.441,46401.0
2023-06-30 11:25:00,107.63,107.71,107.59,107.6,80731.0,100.4317,100.5063,100.3943,100.4037,80731.0
2023-06-30 11:30:00,107.6,107.71,107.54,107.69,71087.0,100.4037,100.5063,100.3477,100.4876,71087.0
2023-06-30 11:35:00,107.7,107.74,107.63,107.64,55000.0,100.497,100.5343,100.4317,100.441,55000.0
2023-06-30 11:40:00,107.65,107.73,107.64,107.66,43171.0,100.4503,100.525,100.441,100.4597,43171.0
2023-06-30 11:45:00,107.66,107.7,107.56,107.57,35728.0,100.4597,100.497,100.3663,100.3757,35728.0
2023-06-30 11:50:00,107.57,107.66,107.55,107.64,36503.0,100.3757,100.4597,100.357,100.441,36503.0
2023-06-30 11:55:00,107.64,107.71,107.59,107.7,41787.0,100.441,100.5063,100.3943,100.497,41787.0
2023-06-30 12:00:00,107.7,107.76,107.62,107.63,60378.0,100.497,100.553,100.4223,100.4317,60378.0
2023-06-30 12:05:00,107.63,107.69,107.58,107.66,48555.0,100.4317,100.4876,100.385,100.4597,48555.0
2023-06-30 12:10:00,107.67,107.69,107.59,107.61,41697.0,100.469,100.4876,100.3943,100.413,41697.0
2023-06-30 12:15:00,107.6,107.65,107.55,107.57,79193.0,100.4037,100.4503,100.357,100.3757,79193.0
2023-06-30 12:20:00,107.58,107.61,107.52,107.57,59159.0,100.385,100.413,100.329,100.3757,59159.0
2023-06-30 12:25:00,107.57,107.63,107.54,107.61,40602.0,100.3757,100.4317,100.3477,100.413,40602.0
2023-06-30 12:30:00,107.61,107.67,107.53,107.59,53634.0,100.413,100.469,100.3383,100.3943,53634.0
2023-06-30 12:35:00,107.59,107.59,107.5,107.54,53555.0,100.3943,100.3943,100.3104,100.3477,53555.0
2023-06-30 12:40:00,107.53,107.54,107.44,107.52,105658.0,100.3383,100.3477,100.2544,100.329,105658.0
2023-06-30 12:45:00,107.52,107.6,107.43,107.56,89320.0,100.329,100.4037,100.245,100.3663,89320.0
2023-06-30 12:50:00,107.57,107.62,107.54,107.61,38498.0,100.3757,100.4223,100.3477,100.413,38498.0
2023-06-30 12:55:00,107.62,107.66,107.58,107.61,72460.0,100.4223,100.4597,100.385,100.413,72460.0
2023-06-30 13:00:00,107.61,107.63,107.54,107.59,70197.0,100.413,100.4317,100.3477,100.3943,70197.0
2023-06-30 13:05:00,107.58,107.7,107.56,107.69,63175.0,100.385,100.497,100.3663,100.4876,63175.0
2023-06-30 13:10:00,107.7,107.7,107.6,107.63,35310.0,100.497,100.497,100.4037,100.4317,35310.0
2023-06-30 13:15:00,107.62,107.72,107.6,107.68,47897.0,100.4223,100.5156,100.4037,100.4783,47897.0
2023-06-30 13:20:00,107.67,107.68,107.58,107.65,50594.0,100.469,100.4783,100.385,100.4503,50594.0
2023-06-30 13:25:00,107.66,107.68,107.58,107.63,45244.0,100.4597,100.4783,100.385,100.4317,45244.0
2023-06-30 13:30:00,107.64,107.73,107.61,107.7,66408.0,100.441,100.525,100.413,100.497,66408.0
2023-06-30 13:35:00,107.69,107.72,107.64,107.66,54400.0,100.4876,100.5156,100.441,100.4597,54400.0
2023-06-30 13:40:00,107.66,107.74,107.65,107.69,61678.0,100.4597,100.5343,100.4503,100.4876,61678.0
2023-06-30 13:45:00,107.69,107.74,107.66,107.74,37932.0,100.4876,100.5343,100.4597,100.5343,37932.0
2023-06-30 13:50:00,107.74,107.74,107.68,107.71,41891.0,100.5343,100.5343,100.4783,100.5063,41891.0
2023-06-30 13:55:00,107.71,107.74,107.69,107.73,70730.0,100.5063,100.5343,100.4876,100.525,70730.0
2023-06-30 14:00:00,107.73,107.74,107.62,107.63,95968.0,100.525,100.5343,100.4223,100.4317,95968.0
2023-06-30 14:05:00,107.62,107.74,107.6,107.73,88373.0,100.4223,100.5343,100.4037,100.525,88373.0
2023-06-30 14:10:00,107.72,107.82,107.71,107.81,99760.0,100.5156,100.609,100.5063,100.5996,99760.0
2023-06-30 14:15:00,107.81,107.83,107.73,107.75,54557.0,100.5996,100.6183,100.525,100.5436,54557.0
2023-06-30 14:20:00,107.75,107.76,107.67,107.67,55202.0,100.5436,100.553,100.469,100.469,55202.0
2023-06-30 14:25:00,107.67,107.72,107.6,107.69,72901.0,100.469,100.5156,100.4037,100.4876,72901.0
2023-06-30 14:30:00,107.69,107.71,107.61,107.66,45632.0,100.4876,100.5063,100.413,100.4597,45632.0
2023-06-30 14:35:00,107.67,107.71,107.59,107.71,69782.0,100.469,100.5063,100.3943,100.5063,69782.0
2023-06-30 14:40:00,107.71,107.73,107.65,107.69,67191.0,100.5063,100.525,100.4503,100.4876,67191.0
2023-06-30 14:45:00,107.69,107.78,107.68,107.78,79611.0,100.4876,100.5716,100.4783,100.5716,79611.0
2023-06-30 14:50:00,107.78,107.87,107.72,107.87,72611.0,100.5716,100.6556,100.5156,100.6556,72611.0
2023-06-30 14:55:00,107.86,107.88,107.68,107.74,72674.0,100.6463,100.6649,100.4783,100.5343,72674.0
2023-06-30 15:00:00,107.73,107.77,107.65,107.65,61737.0,100.525,100.5623,100.4503,100.4503,61737.0
2023-06-30 15:05:00,107.66,107.7,107.61,107.66,70229.0,100.4597,100.497,100.413,100.4597,70229.0
2023-06-30 15:10:00,107.66,107.71,107.63,107.7,78523.0,100.4597,100.5063,100.4317,100.497,78523.0
2023-06-30 15:15:00,107.7,107.76,107.66,107.72,79648.0,100.497,100.553,100.4597,100.5156,79648.0
2023-06-30 15:20:00,107.72,107.72,107.57,107.62,92337.0,100.5156,100.5156,100.3757,100.4223,92337.0
2023-06-30 15:25:00,107.62,107.69,107.59,107.68,88016.0,100.4223,100.4876,100.3943,100.4783,88016.0
2023-06-30 15:30:00,107.68,107.75,107.63,107.72,89305.0,100.4783,100.5436,100.4317,100.5156,89305.0
2023-06-30 15:35:00,107.72,107.72,107.54,107.56,119141.0,100.5156,100.5156,100.3477,100.3663,119141.0
2023-06-30 15:40:00,107.55,107.57,107.34,107.36,138761.0,100.357,100.3757,100.1611,100.1797,138761.0
2023-06-30 15:45:00,107.36,107.39,107.28,107.35,164701.0,100.1797,100.2077,100.1051,100.1704,164701.0
2023-06-30 15:50:00,107.35,107.49,107.31,107.49,298833.0,100.1704,100.301,100.1331,100.301,298833.0
2023-06-30 15:55:00,107.52,107.53,107.18,107.24,814733.0,100.329,100.3383,100.0118,100.0677,814733.0
2023-07-03 09:30:00,107.49,108.02,107.25,107.98,322017.0,100.301,100.7956,100.0771,100.7583,322017.0
2023-07-03 09:35:00,107.98,108.36,107.9,108.35,238219.0,100.7583,101.1128,100.6836,101.1035,238219.0
2023-07-03 09:40:00,108.35,108.36,107.84,108.09,250471.0,101.1035,101.1128,100.6276,100.8609,250471.0
2023-07-03 09:45:00,108.1,108.19,107.59,107.7,164967.0,100.8702,100.9542,100.3943,100.497,164967.0
2023-07-03 09:50:00,107.72,107.72,107.25,107.43,178882.0,100.5156,100.5156,100.0771,100.245,178882.0
2023-07-03 09:55:00,107.46,107.58,107.34,107.43,143947.0,100.273,100.385,100.1611,100.245,143947.0
2023-07-03 10:00:00,107.44,107.45,107.07,107.19,275031.0,100.2544,100.2637,99.9091,100.0211,275031.0
2023-07-03 10:05:00,107.19,107.37,107.12,107.3,120152.0,100.0211,100.189,99.9558,100.1237,120152.0
2023-07-03 10:10:00,107.3,107.57,107.22,107.57,106153.0,100.1237,100.3757,100.0491,100.3757,106153.0
2023-07-03 10:15:00,107.55,107.84,107.55,107.7,158205.0,100.357,100.6276,100.357,100.497,158205.0
2023-07-03 10:20:00,107.67,107.75,107.6,107.7,85284.0,100.469,100.5436,100.4037,100.497,85284.0
2023-07-03 10:25:00,107.69,107.75,107.53,107.75,65717.0,100.4876,100.5436,100.3383,100.5436,65717.0
2023-07-03 10:30:00,107.75,107.78,107.59,107.62,64898.0,100.5436,100.5716,100.3943,100.4223,64898.0
2023-07-03 10:35:00,107.63,107.79,107.5,107.74,97452.0,100.4317,100.581,100.3104,100.5343,97452.0
2023-07-03 10:40:00,107.74,107.84,107.66,107.8,90592.0,100.5343,100.6276,100.4597,100.5903,90592.0
2023-07-03 10:45:00,107.8,107.89,107.75,107.82,83001.0,100.5903,100.6743,100.5436,100.609,83001.0
2023-07-03 10:50:00,107.82,108.09,107.75,108.07,100699.0,100.609,100.8609,100.5436,100.8422,100699.0
2023-07-03 10:55:00,108.07,108.15,107.97,108.12,90994.0,100.8422,100.9169,100.7489,100.8889,90994.0
2023-07-03 11:00:00,108.13,108.37,108.08,108.27,132127.0,100.8982,101.1222,100.8516,101.0289,132127.0
2023-07-03 11:05:00,108.27,108.39,108.17,108.22,131581.0,101.0289,101.1408,100.9355,100.9822,131581.0
2023-07-03 11:10:00,108.22,108.25,108.09,108.16,72567.0,100.9822,101.0102,100.8609,100.9262,72567.0
2023-07-03 11:15:00,108.16,108.19,108.02,108.11,68802.0,100.9262,100.9542,100.7956,100.8796,68802.0
2023-07-03 11:20:00,108.11,108.16,108.06,108.15,48493.0,100.8796,100.9262,100.8329,100.9169,48493.0
2023-07-03 11:25:00,108.14,108.26,108.06,108.23,84676.0,100.9076,101.0195,100.8329,100.9915,84676.0
2023-07-03 11:30:00,108.22,108.32,108.15,108.28,66099.0,100.9822,101.0755,100.9169,101.0382,66099.0
2023-07-03 11:35:00,108.28,108.44,108.24,108.43,80134.0,101.0382,101.1875,101.0009,101.1782,80134.0
2023-07-03 11:40:00,108.43,108.46,108.36,108.41,54529.0,101.1782,101.2062,101.1128,101.1595,54529.0
2023-07-03 11:45:00,108.4,108.41,108.24,108.25,54078.0,101.1502,101.1595,101.0009,101.0102,54078.0
2023-07-03 11:50:00,108.25,108.3,108.12,108.13,58622.0,101.0102,101.0569,100.8889,100.8982,58622.0
2023-07-03 11:55:00,108.12,108.22,108.1,108.21,46613.0,100.8889,100.9822,100.8702,100.9729,46613.0
2023-07-03 12:00:00,108.2,108.21,108.02,108.02,73386.0,100.9635,100.9729,100.7956,100.7956,73386.0
2023-07-03 12:05:00,108.03,108.09,107.98,107.99,69281.0,100.8049,100.8609,100.7583,100.7676,69281.0
2023-07-03 12:10:00,107.98,108.1,107.96,108.09,80669.0,100.7583,100.8702,100.7396,100.8609,80669.0
2023-07-03 12:15:00,108.09,108.12,107.86,107.9,71248.0,100.8609,100.8889,100.6463,100.6836,71248.0
2023-07-03 12:20:00,107.89,107.96,107.78,107.79,69586.0,100.6743,100.7396,100.5716,100.581,69586.0
2023-07-03 12:25:00,107.79,107.88,107.7,107.76,67979.0,100.581,100.6649,100.497,100.553,67979.0
2023-07-03 12:30:00,107.76,107.78,107.59,107.69,56797.0,100.553,100.5716,100.3943,100.4876,56797.0
2023-07-03 12:35:00,107.7,107.73,107.64,107.68,83670.0,100.497,100.525,100.441,100.4783,83670.0
2023-07-03 12:40:00,107.67,107.67,107.55,107.59,60893.0,100.469,100.469,100.357,100.3943,60893.0
2023-07-03 12:45:00,107.58,107.68,107.55,107.65,74398.0,100.385,100.4783,100.357,100.4503,74398.0
2023-07-03 12:50:00,107.64,107.67,107.5,107.59,98888.0,100.441,100.469,100.3104,100.3943,98888.0
2023-07-03 12:55:00,107.59,107.62,107.42,107.48,170839.0,100.3943,100.4223,100.2357,100.2917,170839.0
2023-07-05 09:30:00,107.63,107.92,107.14,107.72,429181.0,100.4317,100.7023,99.9744,100.5156,429181.0
2023-07-05 09:35:00,107.7,107.72,107.07,107.43,175747.0,100.497,100.5156,99.9091,100.245,175747.0
2023-07-05 09:40:00,107.39,107.44,107.02,107.06,142671.0,100.2077,100.2544,99.8625,99.8998,142671.0
2023-07-05 09:45:00,107.06,107.23,106.93,107.15,250509.0,99.8998,100.0584,99.7785,99.9838,250509.0
2023-07-05 09:50:00,107.15,107.21,106.87,106.92,139286.0,99.9838,100.0398,99.7225,99.7691,139286.0
2023-07-05 09:55:00,106.92,106.97,106.69,106.75,124443.0,99.7691,99.8158,99.5545,99.6105,124443.0
2023-07-05 10:00:00,106.75,106.76,106.47,106.48,127267.0,99.6105,99.6198,99.3492,99.3586,127267.0
2023-07-05 10:05:00,106.48,106.77,106.48,106.75,115608.0,99.3586,99.6292,99.3586,99.6105,115608.0
2023-07-05 10:10:00,106.75,106.87,106.71,106.79,143479.0,99.6105,99.7225,99.5732,99.6478,143479.0
2023-07-05 10:15:00,106.79,106.86,106.64,106.74,110748.0,99.6478,99.7132,99.5079,99.6012,110748.0
2023-07-05 10:20:00,106.74,106.82,106.68,106.73,123851.0,99.6012,99.6758,99.5452,99.5919,123851.0
2023-07-05 10:25:00,106.72,106.82,106.57,106.74,114009.0,99.5825,99.6758,99.4426,99.6012,114009.0
2023-07-05 10:30:00,106.75,106.8,106.58,106.59,81741.0,99.6105,99.6572,99.4519,99.4612,81741.0
2023-07-05 10:35:00,106.57,106.6,106.3,106.44,127452.0,99.4426,99.4705,99.1906,99.3212,127452.0
2023-07-05 10:40:00,106.45,106.48,106.32,106.46,88025.0,99.3306,99.3586,99.2093,99.3399,88025.0
2023-07-05 10:45:00,106.47,106.49,106.25,106.27,153921.0,99.3492,99.3679,99.144,99.1626,153921.0
2023-07-05 10:50:00,106.27,106.44,106.2,106.28,95895.0,99.1626,99.3212,99.0973,99.1719,95895.0
2023-07-05 10:55:00,106.27,106.42,106.25,106.27,88557.0,99.1626,99.3026,99.144,99.1626,88557.0
2023-07-05 11:00:00,106.27,106.32,106.15,106.16,74362.0,99.1626,99.2093,99.0506,99.06,74362.0
2023-07-05 11:05:00,106.16,106.23,106.12,106.17,98242.0,99.06,99.1253,99.0227,99.0693,98242.0
2023-07-05 11:10:00,106.18,106.41,106.17,106.4,76701.0,99.0786,99.2933,99.0693,99.2839,76701.0
2023-07-05 11:15:00,106.41,106.54,106.4,106.51,135368.0,99.2933,99.4146,99.2839,99.3866,135368.0
2023-07-05 11:20:00,106.51,106.71,106.47,106.69,79575.0,99.3866,99.5732,99.3492,99.5545,79575.0
2023-07-05 11:25:00,106.67,106.7,106.54,106.55,121659.0,99.5359,99.5639,99.4146,99.4239,121659.0
2023-07-05 11:30:00,106.55,106.73,106.52,106.71,80839.0,99.4239,99.5919,99.3959,99.5732,80839.0
2023-07-05 11:35:00,106.72,106.85,106.68,106.7,80604.0,99.5825,99.7038,99.5452,99.5639,80604.0
2023-07-05 11:40:00,106.71,106.75,106.58,106.58,74109.0,99.5732,99.6105,99.4519,99.4519,74109.0
2023-07-05 11:45:00,106.59,106.64,106.49,106.59,71731.0,99.4612,99.5079,99.3679,99.4612,71731.0
2023-07-05 11:50:00,106.58,106.59,106.38,106.43,59317.0,99.4519,99.4612,99.2653,99.3119,59317.0
2023-07-05 11:55:00,106.42,106.53,106.41,106.52,53560.0,99.3026,99.4052,99.2933,99.3959,53560.0
2023-07-05 12:00:00,106.52,106.55,106.44,106.45,57521.0,99.3959,99.4239,99.3212,99.3306,57521.0
2023-07-05 12:05:00,106.43,106.54,106.42,106.5,49906.0,99.3119,99.4146,99.3026,99.3772,49906.0
2023-07-05 12:10:00,106.48,106.48,106.34,106.37,46183.0,99.3586,99.3586,99.2279,99.2559,46183.0
2023-07-05 12:15:00,106.37,106.5,106.36,106.5,78330.0,99.2559,99.3772,99.2466,99.3772,78330.0
2023-07-05 12:20:00,106.5,106.56,106.47,106.56,77735.0,99.3772,99.4332,99.3492,99.4332,77735.0
2023-07-05 12:25:00,106.55,106.56,106.47,106.55,71786.0,99.4239,99.4332,99.3492,99.4239,71786.0
2023-07-05 12:30:00,106.55,106.61,106.5,106.56,64534.0,99.4239,99.4799,99.3772,99.4332,64534.0
2023-07-05 12:35:00,106.56,106.57,106.42,106.47,50964.0,99.4332,99.4426,99.3026,99.3492,50964.0
2023-07-05 12:40:00,106.46,106.49,106.41,106.43,78226.0,99.3399,99.3679,99.2933,99.3119,78226.0
2023-07-05 12:45:00,106.44,106.51,106.43,106.48,41094.0,99.3212,99.3866,99.3119,99.3586,41094.0
2023-07-05 12:50:00,106.48,106.51,106.42,106.5,50772.0,99.3586,99.3866,99.3026,99.3772,50772.0
2023-07-05 12:55:00,106.5,106.51,106.45,106.47,33295.0,99.3772,99.3866,99.3306,99.3492,33295.0
2023-07-05 13:00:00,106.47,106.5,106.44,106.46,43698.0,99.3492,99.3772,99.3212,99.3399,43698.0
2023-07-05 13:05:00,106.45,106.47,106.33,106.36,65339.0,99.3306,99.3492,99.2186,99.2466,65339.0
2023-07-05 13:10:00,106.36,106.38,106.3,106.34,61913.0,99.2466,99.2653,99.1906,99.2279,61913.0
2023-07-05 13:15:00,106.33,106.37,106.3,106.31,62706.0,99.2186,99.2559,99.1906,99.1999,62706.0
2023-07-05 13:20:00,106.31,106.38,106.24,106.25,96447.0,99.1999,99.2653,99.1346,99.144,96447.0
2023-07-05 13:25:00,106.25,106.26,106.13,106.24,76145.0,99.144,99.1533,99.032,99.1346,76145.0
2023-07-05 13:30:00,106.23,106.35,106.23,106.23,60115.0,99.1253,99.2373,99.1253,99.1253,60115.0
2023-07-05 13:35:00,106.23,106.31,106.22,106.24,32400.0,99.1253,99.1999,99.116,99.1346,32400.0
2023-07-05 13:40:00,106.24,106.24,106.15,106.21,34139.0,99.1346,99.1346,99.0506,99.1066,34139.0
2023-07-05 13:45:00,106.21,106.31,106.2,106.29,42376.0,99.1066,99.1999,99.0973,99.1813,42376.0
2023-07-05 13:50:00,106.29,106.33,106.26,106.27,50589.0,99.1813,99.2186,99.1533,99.1626,50589.0
2023-07-05 13:55:00,106.27,106.35,106.22,106.35,43172.0,99.1626,99.2373,99.116,99.2373,43172.0
2023-07-05 14:00:00,106.35,106.38,106.28,106.35,64720.0,99.2373,99.2653,99.1719,99.2373,64720.0
2023-07-05 14:05:00,106.34,106.4,106.28,106.36,58931.0,99.2279,99.2839,99.1719,99.2466,58931.0
2023-07-05 14:10:00,106.37,106.42,106.28,106.29,62952.0,99.2559,99.3026,99.1719,99.1813,62952.0
2023-07-05 14:15:00,106.28,106.31,106.2,106.2,68525.0,99.1719,99.1999,99.0973,99.0973,68525.0
2023-07-05 14:20:00,106.2,106.2,106.1,106.12,56769.0,99.0973,99.0973,99.004,99.0227,56769.0
2023-07-05 14:25:00,106.12,106.21,106.11,106.15,54701.0,99.0227,99.1066,99.0133,99.0506,54701.0
2023-07-05 14:30:00,106.16,106.24,106.15,106.2,46190.0,99.06,99.1346,99.0506,99.0973,46190.0
2023-07-05 14:35:00,106.2,106.25,106.18,106.22,36676.0,99.0973,99.144,99.0786,99.116,36676.0
2023-07-05 14:40:00,106.22,106.26,106.18,106.2,63856.0,99.116,99.1533,99.0786,99.0973,63856.0
2023-07-05 14:45:00,106.2,106.28,106.19,106.21,90677.0,99.0973,99.1719,99.088,99.1066,90677.0
2023-07-05 14:50:00,106.21,106.24,106.18,106.19,50029.0,99.1066,99.1346,99.0786,99.088,50029.0
2023-07-05 14:55:00,106.19,106.29,106.18,106.29,59446.0,99.088,99.1813,99.0786,99.1813,59446.0
2023-07-05 15:00:00,106.29,106.38,106.28,106.38,73954.0,99.1813,99.2653,99.1719,99.2653,73954.0
2023-07-05 15:05:00,106.38,106.51,106.37,106.49,97518.0,99.2653,99.3866,99.2559,99.3679,97518.0
2023-07-05 15:10:00,106.48,106.58,106.45,106.55,76415.0,99.3586,99.4519,99.3306,99.4239,76415.0
2023-07-05 15:15:00,106.55,106.63,106.53,106.58,116652.0,99.4239,99.4985,99.4052,99.4519,116652.0
2023-07-05 15:20:00,106.58,106.64,106.53,106.59,63515.0,99.4519,99.5079,99.4052,99.4612,63515.0
2023-07-05 15:25:00,106.59,106.62,106.54,106.57,79287.0,99.4612,99.4892,99.4146,99.4426,79287.0
2023-07-05 15:30:00,106.57,106.58,106.51,106.54,81811.0,99.4426,99.4519,99.3866,99.4146,81811.0
2023-07-05 15:35:00,106.54,106.59,106.5,106.58,85457.0,99.4146,99.4612,99.3772,99.4519,85457.0
2023-07-05 15:40:00,106.58,106.66,106.56,106.64,140628.0,99.4519,99.5265,99.4332,99.5079,140628.0
2023-07-05 15:45:00,106.64,106.75,106.6,106.75,157090.0,99.5079,99.6105,99.4705,99.6105,157090.0
2023-07-05 15:50:00,106.75,106.91,106.7,106.81,267568.0,99.6105,99.7598,99.5639,99.6665,267568.0
2023-07-05 15:55:00,106.81,107.05,106.78,106.91,650302.0,99.6665,99.8905,99.6385,99.7598,650302.0
2023-07-06 09:30:00,105.09,105.66,105.05,105.46,569402.0,98.0615,98.5934,98.0242,98.4068,569402.0
2023-07-06 09:35:00,105.48,105.72,105.31,105.33,174089.0,98.4255,98.6494,98.2668,98.2855,174089.0
2023-07-06 09:40:00,105.35,105.41,105.07,105.26,193693.0,98.3041,98.3601,98.0429,98.2202,193693.0
2023-07-06 09:45:00,105.26,105.31,105.05,105.1,214219.0,98.2202,98.2668,98.0242,98.0709,214219.0
2023-07-06 09:50:00,105.11,105.14,104.7,104.75,292859.0,98.0802,98.1082,97.6976,97.7443,292859.0
2023-07-06 09:55:00,104.74,104.78,104.37,104.42,240305.0,97.7349,97.7723,97.3897,97.4363,240305.0
2023-07-06 10:00:00,104.43,104.59,104.33,104.56,200240.0,97.4457,97.595,97.3524,97.567,200240.0
2023-07-06 10:05:00,104.57,104.58,104.33,104.37,111436.0,97.5763,97.5856,97.3524,97.3897,111436.0
2023-07-06 10:10:00,104.37,104.48,104.2,104.35,206695.0,97.3897,97.4923,97.2311,97.371,206695.0
2023-07-06 10:15:00,104.35,104.71,104.29,104.56,174027.0,97.371,97.707,97.315,97.567,174027.0
2023-07-06 10:20:00,104.57,104.58,104.14,104.16,118424.0,97.5763,97.5856,97.1751,97.1937,118424.0
2023-07-06 10:25:00,104.16,104.16,103.83,103.83,165169.0,97.1937,97.1937,96.8858,96.8858,165169.0
2023-07-06 10:30:00,103.83,103.96,103.75,103.82,157154.0,96.8858,97.0071,96.8112,96.8765,157154.0
2023-07-06 10:35:00,103.82,103.84,103.52,103.55,105478.0,96.8765,96.8951,96.5965,96.6245,105478.0
2023-07-06 10:40:00,103.56,103.74,103.46,103.73,231099.0,96.6339,96.8018,96.5406,96.7925,231099.0
2023-07-06 10:45:00,103.73,103.76,103.5,103.58,185471.0,96.7925,96.8205,96.5779,96.6525,185471.0
2023-07-06 10:50:00,103.57,103.66,103.46,103.47,98473.0,96.6432,96.7272,96.5406,96.5499,98473.0
2023-07-06 10:55:00,103.46,103.77,103.45,103.63,91903.0,96.5406,96.8298,96.5312,96.6992,91903.0
2023-07-06 11:00:00,103.63,103.82,103.38,103.39,123528.0,96.6992,96.8765,96.4659,96.4752,123528.0
2023-07-06 11:05:00,103.39,103.6,103.34,103.51,89605.0,96.4752,96.6712,96.4286,96.5872,89605.0
2023-07-06 11:10:00,103.53,103.56,103.25,103.34,77625.0,96.6059,96.6339,96.3446,96.4286,77625.0
2023-07-06 11:15:00,103.31,103.31,103.04,103.06,126928.0,96.4006,96.4006,96.1486,96.1673,126928.0
2023-07-06 11:20:00,103.05,103.1,102.86,102.89,215586.0,96.158,96.2046,95.9807,96.0087,215586.0
2023-07-06 11:25:00,102.89,103.04,102.83,102.88,192705.0,96.0087,96.1486,95.9527,95.9993,192705.0
2023-07-06 11:30:00,102.88,103.09,102.83,103.09,135535.0,95.9993,96.1953,95.9527,96.1953,135535.0
2023-07-06 11:35:00,103.09,103.17,102.9,102.93,163048.0,96.1953,96.2699,96.018,96.046,163048.0
2023-07-06 11:40:00,102.92,102.95,102.78,102.93,116960.0,96.0367,96.0647,95.906,96.046,116960.0
2023-07-06 11:45:00,102.94,103.11,102.8,102.87,200800.0,96.0553,96.214,95.9247,95.99,200800.0
2023-07-06 11:50:00,102.87,102.89,102.62,102.63,185150.0,95.99,96.0087,95.7567,95.7661,185150.0
2023-07-06 11:55:00,102.64,102.65,102.49,102.62,166413.0,95.7754,95.7847,95.6354,95.7567,166413.0
2023-07-06 12:00:00,102.61,102.76,102.52,102.61,164261.0,95.7474,95.8874,95.6634,95.7474,164261.0
2023-07-06 12:05:00,102.62,102.75,102.51,102.72,107777.0,95.7567,95.878,95.6541,95.85,107777.0
2023-07-06 12:10:00,102.72,102.74,102.5,102.57,157603.0,95.85,95.8687,95.6448,95.7101,157603.0
2023-07-06 12:15:00,102.56,102.63,102.46,102.55,104736.0,95.7007,95.7661,95.6074,95.6914,104736.0
2023-07-06 12:20:00,102.54,102.55,102.43,102.5,101652.0,95.6821,95.6914,95.5794,95.6448,101652.0
2023-07-06 12:25:00,102.49,102.58,102.44,102.54,85633.0,95.6354,95.7194,95.5888,95.6821,85633.0
2023-07-06 12:30:00,102.56,102.7,102.55,102.6,63310.0,95.7007,95.8314,95.6914,95.7381,63310.0
2023-07-06 12:35:00,102.6,102.69,102.54,102.58,109146.0,95.7381,95.8221,95.6821,95.7194,109146.0
2023-07-06 12:40:00,102.59,102.66,102.58,102.65,65440.0,95.7287,95.7941,95.7194,95.7847,65440.0
2023-07-06 12:45:00,102.64,102.73,102.6,102.62,117216.0,95.7754,95.8594,95.7381,95.7567,117216.0
2023-07-06 12:50:00,102.62,102.74,102.62,102.69,63017.0,95.7567,95.8687,95.7567,95.8221,63017.0
2023-07-06 12:55:00,102.69,102.97,102.67,102.95,137694.0,95.8221,96.0833,95.8034,96.0647,137694.0
2023-07-06 13:00:00,102.95,103.36,102.94,103.36,238103.0,96.0647,96.4472,96.0553,96.4472,238103.0
2023-07-06 13:05:00,103.37,103.44,103.17,103.2,151034.0,96.4566,96.5219,96.2699,96.2979,151034.0
2023-07-06 13:10:00,103.21,103.27,103.16,103.18,54906.0,96.3073,96.3633,96.2606,96.2793,54906.0
2023-07-06 13:15:00,103.17,103.2,103.04,103.16,93457.0,96.2699,96.2979,96.1486,96.2606,93457.0
2023-07-06 13:20:00,103.15,103.16,102.99,103.03,60381.0,96.2513,96.2606,96.102,96.1393,60381.0
2023-07-06 13:25:00,103.03,103.09,103.0,103.03,75625.0,96.1393,96.1953,96.1113,96.1393,75625.0
2023-07-06 13:30:00,103.04,103.09,103.01,103.07,64626.0,96.1486,96.1953,96.1206,96.1766,64626.0
2023-07-06 13:35:00,103.07,103.2,102.99,103.13,88146.0,96.1766,96.2979,96.102,96.2326,88146.0
2023-07-06 13:40:00,103.13,103.2,103.11,103.18,75527.0,96.2326,96.2979,96.214,96.2793,75527.0
2023-07-06 13:45:00,103.18,103.21,103.11,103.17,60798.0,96.2793,96.3073,96.214,96.2699,60798.0
2023-07-06 13:50:00,103.16,103.2,103.06,103.08,83497.0,96.2606,96.2979,96.1673,96.186,83497.0
2023-07-06 13:55:00,103.08,103.22,103.07,103.12,69529.0,96.186,96.3166,96.1766,96.2233,69529.0
2023-07-06 14:00:00,103.12,103.27,103.1,103.22,175716.0,96.2233,96.3633,96.2046,96.3166,175716.0
2023-07-06 14:05:00,103.23,103.23,103.04,103.14,115668.0,96.3259,96.3259,96.1486,96.242,115668.0
2023-07-06 14:10:00,103.14,103.21,103.1,103.1,58684.0,96.242,96.3073,96.2046,96.2046,58684.0
2023-07-06 14:15:00,103.1,103.14,103.04,103.12,75339.0,96.2046,96.242,96.1486,96.2233,75339.0
2023-07-06 14:20:00,103.13,103.19,103.1,103.15,75273.0,96.2326,96.2886,96.2046,96.2513,75273.0
2023-07-06 14:25:00,103.15,103.18,103.02,103.09,68363.0,96.2513,96.2793,96.13,96.1953,68363.0
2023-07-06 14:30:00,103.09,103.36,103.09,103.35,99351.0,96.1953,96.4472,96.1953,96.4379,99351.0
2023-07-06 14:35:00,103.35,103.54,103.31,103.52,90755.0,96.4379,96.6152,96.4006,96.5965,90755.0
2023-07-06 14:40:00,103.52,103.55,103.45,103.54,94261.0,96.5965,96.6245,96.5312,96.6152,94261.0
2023-07-06 14:45:00,103.54,103.54,103.4,103.44,80691.0,96.6152,96.6152,96.4846,96.5219,80691.0
2023-07-06 14:50:00,103.44,103.46,103.32,103.34,343013.0,96.5219,96.5406,96.4099,96.4286,343013.0
2023-07-06 14:55:00,103.33,103.41,103.31,103.37,109208.0,96.4192,96.4939,96.4006,96.4566,109208.0
2023-07-06 15:00:00,103.37,103.41,103.31,103.41,81114.0,96.4566,96.4939,96.4006,96.4939,81114.0
2023-07-06 15:05:00,103.4,103.42,103.33,103.41,103071.0,96.4846,96.5032,96.4192,96.4939,103071.0
2023-07-06 15:10:00,103.4,103.5,103.31,103.32,150967.0,96.4846,96.5779,96.4006,96.4099,150967.0
2023-07-06 15:15:00,103.33,103.39,103.31,103.34,101422.0,96.4192,96.4752,96.4006,96.4286,101422.0
2023-07-06 15:20:00,103.35,103.39,103.32,103.34,76269.0,96.4379,96.4752,96.4099,96.4286,76269.0
2023-07-06 15:25:00,103.34,103.37,103.19,103.21,110041.0,96.4286,96.4566,96.2886,96.3073,110041.0
2023-07-06 15:30:00,103.2,103.27,103.15,103.17,191594.0,96.2979,96.3633,96.2513,96.2699,191594.0
2023-07-06 15:35:00,103.16,103.21,103.13,103.2,204474.0,96.2606,96.3073,96.2326,96.2979,204474.0
2023-07-06 15:40:00,103.2,103.21,103.07,103.1,229885.0,96.2979,96.3073,96.1766,96.2046,229885.0
2023-07-06 15:45:00,103.09,103.11,102.95,103.0,264773.0,96.1953,96.214,96.0647,96.1113,264773.0
2023-07-06 15:50:00,103.01,103.04,102.81,102.81,475734.0,96.1206,96.1486,95.934,95.934,475734.0
2023-07-06 15:55:00,102.81,102.97,102.8,102.94,822261.0,95.934,96.0833,95.9247,96.0553,822261.0
2023-07-07 09:30:00,101.92,102.76,101.56,102.5,571445.0,95.1035,95.8874,94.7676,95.6448,571445.0
2023-07-07 09:35:00,102.51,102.75,102.37,102.53,286163.0,95.6541,95.878,95.5235,95.6728,286163.0
2023-07-07 09:40:00,102.55,102.83,102.49,102.77,243738.0,95.6914,95.9527,95.6354,95.8967,243738.0
2023-07-07 09:45:00,102.79,103.23,102.59,103.16,205393.0,95.9154,96.3259,95.7287,96.2606,205393.0
2023-07-07 09:50:00,103.16,103.31,102.97,103.09,260251.0,96.2606,96.4006,96.0833,96.1953,260251.0
2023-07-07 09:55:00,103.07,103.16,102.98,103.07,159287.0,96.1766,96.2606,96.0927,96.1766,159287.0
2023-07-07 10:00:00,103.08,103.25,103.05,103.11,239860.0,96.186,96.3446,96.158,96.214,239860.0
2023-07-07 10:05:00,103.13,103.26,103.05,103.08,163490.0,96.2326,96.3539,96.158,96.186,163490.0
2023-07-07 10:10:00,103.08,103.12,103.0,103.02,240443.0,96.186,96.2233,96.1113,96.13,240443.0
2023-07-07 10:15:00,103.03,103.19,102.92,102.99,224897.0,96.1393,96.2886,96.0367,96.102,224897.0
2023-07-07 10:20:00,102.99,103.06,102.7,102.92,213215.0,96.102,96.1673,95.8314,96.0367,213215.0
2023-07-07 10:25:00,102.92,103.02,102.81,102.94,74105.0,96.0367,96.13,95.934,96.0553,74105.0
2023-07-07 10:30:00,102.94,103.04,102.88,103.01,111546.0,96.0553,96.1486,95.9993,96.1206,111546.0
2023-07-07 10:35:00,103.02,103.05,102.85,102.86,302811.0,96.13,96.158,95.9713,95.9807,302811.0
2023-07-07 10:40:00,102.85,103.08,102.85,102.93,256142.0,95.9713,96.186,95.9713,96.046,256142.0
2023-07-07 10:45:00,102.94,103.0,102.73,102.83,151380.0,96.0553,96.1113,95.8594,95.9527,151380.0
2023-07-07 10:50:00,102.83,102.83,102.61,102.64,193791.0,95.9527,95.9527,95.7474,95.7754,193791.0
2023-07-07 10:55:00,102.64,102.89,102.62,102.7,200241.0,95.7754,96.0087,95.7567,95.8314,200241.0
2023-07-07 11:00:00,102.71,102.91,102.71,102.9,156001.0,95.8407,96.0273,95.8407,96.018,156001.0
2023-07-07 11:05:00,102.92,102.97,102.72,102.82,191498.0,96.0367,96.0833,95.85,95.9434,191498.0
2023-07-07 11:10:00,102.82,102.9,102.71,102.85,321750.0,95.9434,96.018,95.8407,95.9713,321750.0
2023-07-07 11:15:00,102.86,102.96,102.8,102.96,108574.0,95.9807,96.074,95.9247,96.074,108574.0
2023-07-07 11:20:00,102.96,103.02,102.78,102.89,119637.0,96.074,96.13,95.906,96.0087,119637.0
2023-07-07 11:25:00,102.9,103.07,102.81,103.03,85269.0,96.018,96.1766,95.934,96.1393,85269.0
2023-07-07 11:30:00,103.03,103.23,103.0,103.0,268672.0,96.1393,96.3259,96.1113,96.1113,268672.0
2023-07-07 11:35:00,103.01,103.04,102.88,102.94,93228.0,96.1206,96.1486,95.9993,96.0553,93228.0
2023-07-07 11:40:00,102.95,103.0,102.9,102.93,71191.0,96.0647,96.1113,96.018,96.046,71191.0
2023-07-07 11:45:00,102.92,102.96,102.85,102.88,73928.0,96.0367,96.074,95.9713,95.9993,73928.0
2023-07-07 11:50:00,102.89,102.91,102.72,102.77,111550.0,96.0087,96.0273,95.85,95.8967,111550.0
2023-07-07 11:55:00,102.77,102.89,102.73,102.79,221283.0,95.8967,96.0087,95.8594,95.9154,221283.0
2023-07-07 12:00:00,102.79,102.82,102.72,102.74,102226.0,95.9154,95.9434,95.85,95.8687,102226.0
2023-07-07 12:05:00,102.73,102.78,102.65,102.77,84105.0,95.8594,95.906,95.7847,95.8967,84105.0
2023-07-07 12:10:00,102.77,102.84,102.67,102.74,234499.0,95.8967,95.962,95.8034,95.8687,234499.0
2023-07-07 12:15:00,102.73,102.93,102.71,102.91,270751.0,95.8594,96.046,95.8407,96.0273,270751.0
2023-07-07 12:20:00,102.9,103.23,102.86,103.12,815621.0,96.018,96.3259,95.9807,96.2233,815621.0
2023-07-07 12:25:00,103.12,103.3,103.08,103.29,222401.0,96.2233,96.3913,96.186,96.3819,222401.0
2023-07-07 12:30:00,103.27,103.4,103.25,103.4,228053.0,96.3633,96.4846,96.3446,96.4846,228053.0
2023-07-07 12:35:00,103.4,103.61,103.39,103.6,118204.0,96.4846,96.6805,96.4752,96.6712,118204.0
2023-07-07 12:40:00,103.6,103.79,103.57,103.74,121060.0,96.6712,96.8485,96.6432,96.8018,121060.0
2023-07-07 12:45:00,103.75,103.75,103.55,103.56,148330.0,96.8112,96.8112,96.6245,96.6339,148330.0
2023-07-07 12:50:00,103.56,103.59,103.52,103.52,185721.0,96.6339,96.6619,96.5965,96.5965,185721.0
2023-07-07 12:55:00,103.52,103.63,103.46,103.61,194112.0,96.5965,96.6992,96.5406,96.6805,194112.0
2023-07-07 13:00:00,103.6,103.68,103.59,103.64,126365.0,96.6712,96.7458,96.6619,96.7085,126365.0
2023-07-07 13:05:00,103.64,104.0,103.61,103.94,248665.0,96.7085,97.0444,96.6805,96.9884,248665.0
2023-07-07 13:10:00,103.93,103.94,103.57,103.58,184495.0,96.9791,96.9884,96.6432,96.6525,184495.0
2023-07-07 13:15:00,103.56,103.74,103.54,103.7,258418.0,96.6339,96.8018,96.6152,96.7645,258418.0
2023-07-07 13:20:00,103.7,103.81,103.69,103.74,99821.0,96.7645,96.8671,96.7552,96.8018,99821.0
2023-07-07 13:25:00,103.76,103.93,103.71,103.91,72402.0,96.8205,96.9791,96.7738,96.9605,72402.0
2023-07-07 13:30:00,103.91,104.0,103.88,103.97,108576.0,96.9605,97.0444,96.9325,97.0164,108576.0
2023-07-07 13:35:00,103.98,103.98,103.71,103.76,152316.0,97.0258,97.0258,96.7738,96.8205,152316.0
2023-07-07 13:40:00,103.78,103.9,103.75,103.85,56821.0,96.8392,96.9511,96.8112,96.9045,56821.0
2023-07-07 13:45:00,103.84,103.84,103.6,103.69,439271.0,96.8951,96.8951,96.6712,96.7552,439271.0
2023-07-07 13:50:00,103.68,103.8,103.65,103.67,95325.0,96.7458,96.8578,96.7178,96.7365,95325.0
2023-07-07 13:55:00,103.67,103.68,103.5,103.55,142029.0,96.7365,96.7458,96.5779,96.6245,142029.0
2023-07-07 14:00:00,103.55,103.67,103.53,103.61,90095.0,96.6245,96.7365,96.6059,96.6805,90095.0
2023-07-07 14:05:00,103.61,103.62,103.46,103.5,126459.0,96.6805,96.6899,96.5406,96.5779,126459.0
2023-07-07 14:10:00,103.49,103.54,103.46,103.53,111462.0,96.5685,96.6152,96.5406,96.6059,111462.0
2023-07-07 14:15:00,103.54,103.66,103.5,103.64,162225.0,96.6152,96.7272,96.5779,96.7085,162225.0
2023-07-07 14:20:00,103.64,103.77,103.62,103.74,119716.0,96.7085,96.8298,96.6899,96.8018,119716.0
2023-07-07 14:25:00,103.74,103.75,103.6,103.69,67711.0,96.8018,96.8112,96.6712,96.7552,67711.0
2023-07-07 14:30:00,103.68,103.74,103.6,103.63,96296.0,96.7458,96.8018,96.6712,96.6992,96296.0
2023-07-07 14:35:00,103.63,103.68,103.56,103.6,66949.0,96.6992,96.7458,96.6339,96.6712,66949.0
2023-07-07 14:40:00,103.59,103.6,103.49,103.51,82632.0,96.6619,96.6712,96.5685,96.5872,82632.0
2023-07-07 14:45:00,103.52,103.65,103.49,103.59,65968.0,96.5965,96.7178,96.5685,96.6619,65968.0
2023-07-07 14:50:00,103.59,103.66,103.53,103.55,64042.0,96.6619,96.7272,96.6059,96.6245,64042.0
2023-07-07 14:55:00,103.55,103.66,103.54,103.66,108002.0,96.6245,96.7272,96.6152,96.7272,108002.0
2023-07-07 15:00:00,103.66,103.77,103.65,103.73,66537.0,96.7272,96.8298,96.7178,96.7925,66537.0
2023-07-07 15:05:00,103.75,103.85,103.74,103.82,103624.0,96.8112,96.9045,96.8018,96.8765,103624.0
2023-07-07 15:10:00,103.82,103.87,103.8,103.85,78023.0,96.8765,96.9231,96.8578,96.9045,78023.0
2023-07-07 15:15:00,103.84,103.87,103.7,103.77,90481.0,96.8951,96.9231,96.7645,96.8298,90481.0
2023-07-07 15:20:00,103.76,103.82,103.71,103.79,79248.0,96.8205,96.8765,96.7738,96.8485,79248.0
2023-07-07 15:25:00,103.8,103.83,103.76,103.79,73223.0,96.8578,96.8858,96.8205,96.8485,73223.0
2023-07-07 15:30:00,103.78,103.81,103.72,103.8,148240.0,96.8392,96.8671,96.7832,96.8578,148240.0
2023-07-07 15:35:00,103.8,103.83,103.6,103.62,186953.0,96.8578,96.8858,96.6712,96.6899,186953.0
2023-07-07 15:40:00,103.61,103.61,103.47,103.48,172996.0,96.6805,96.6805,96.5499,96.5592,172996.0
2023-07-07 15:45:00,103.48,103.48,103.33,103.39,226340.0,96.5592,96.5592,96.4192,96.4752,226340.0
2023-07-07 15:50:00,103.39,103.51,103.33,103.39,350692.0,96.4752,96.5872,96.4192,96.4752,350692.0
2023-07-07 15:55:00,103.39,103.41,103.15,103.19,934755.0,96.4752,96.4939,96.2513,96.2886,934755.0
2023-07-10 09:30:00,102.97,103.17,102.84,102.96,531775.0,96.0833,96.2699,95.962,96.074,531775.0
2023-07-10 09:35:00,103.0,103.1,102.75,102.98,175157.0,96.1113,96.2046,95.878,96.0927,175157.0
2023-07-10 09:40:00,102.98,103.45,102.96,103.4,164770.0,96.0927,96.5312,96.074,96.4846,164770.0
2023-07-10 09:45:00,103.39,103.75,103.37,103.72,475107.0,96.4752,96.8112,96.4566,96.7832,475107.0
2023-07-10 09:50:00,103.71,104.0,103.71,103.97,155363.0,96.7738,97.0444,96.7738,97.0164,155363.0
2023-07-10 09:55:00,103.97,104.35,103.95,104.33,191283.0,97.0164,97.371,96.9978,97.3524,191283.0
2023-07-10 10:00:00,104.33,104.54,104.22,104.47,263801.0,97.3524,97.5483,97.2497,97.483,263801.0
2023-07-10 10:05:00,104.47,104.5,104.24,104.46,223498.0,97.483,97.511,97.2684,97.4737,223498.0
2023-07-10 10:10:00,104.46,104.46,104.17,104.2,162605.0,97.4737,97.4737,97.2031,97.2311,162605.0
2023-07-10 10:15:00,104.19,104.21,104.0,104.05,147420.0,97.2217,97.2404,97.0444,97.0911,147420.0
2023-07-10 10:20:00,104.06,104.36,104.0,104.13,169810.0,97.1004,97.3804,97.0444,97.1657,169810.0
2023-07-10 10:25:00,104.12,104.12,103.91,104.01,120111.0,97.1564,97.1564,96.9605,97.0538,120111.0
2023-07-10 10:30:00,104.01,104.14,103.88,104.1,123913.0,97.0538,97.1751,96.9325,97.1377,123913.0
2023-07-10 10:35:00,104.1,104.11,103.94,104.05,163573.0,97.1377,97.1471,96.9884,97.0911,163573.0
2023-07-10 10:40:00,104.06,104.08,103.93,104.07,88505.0,97.1004,97.1191,96.9791,97.1098,88505.0
2023-07-10 10:45:00,104.06,104.36,104.06,104.28,228141.0,97.1004,97.3804,97.1004,97.3057,228141.0
2023-07-10 10:50:00,104.28,104.3,104.13,104.2,154509.0,97.3057,97.3244,97.1657,97.2311,154509.0
2023-07-10 10:55:00,104.19,104.2,103.95,104.09,121788.0,97.2217,97.2311,96.9978,97.1284,121788.0
2023-07-10 11:00:00,104.09,104.2,103.96,104.08,85360.0,97.1284,97.2311,97.0071,97.1191,85360.0
2023-07-10 11:05:00,104.08,104.12,103.92,103.96,130921.0,97.1191,97.1564,96.9698,97.0071,130921.0
2023-07-10 11:10:00,103.96,103.96,103.83,103.9,120929.0,97.0071,97.0071,96.8858,96.9511,120929.0
2023-07-10 11:15:00,103.91,103.95,103.83,103.93,65241.0,96.9605,96.9978,96.8858,96.9791,65241.0
2023-07-10 11:20:00,103.93,103.93,103.78,103.9,105862.0,96.9791,96.9791,96.8392,96.9511,105862.0
2023-07-10 11:25:00,103.89,104.07,103.86,104.01,83233.0,96.9418,97.1098,96.9138,97.0538,83233.0
2023-07-10 11:30:00,104.0,104.09,103.97,104.05,72417.0,97.0444,97.1284,97.0164,97.0911,72417.0
2023-07-10 11:35:00,104.06,104.3,104.06,104.28,82705.0,97.1004,97.3244,97.1004,97.3057,82705.0
2023-07-10 11:40:00,104.27,104.31,104.22,104.24,103223.0,97.2964,97.3337,97.2497,97.2684,103223.0
2023-07-10 11:45:00,104.24,104.41,104.22,104.35,78108.0,97.2684,97.427,97.2497,97.371,78108.0
2023-07-10 11:50:00,104.35,104.41,104.32,104.35,85632.0,97.371,97.427,97.343,97.371,85632.0
2023-07-10 11:55:00,104.36,104.44,104.34,104.38,177882.0,97.3804,97.455,97.3617,97.399,177882.0
2023-07-10 12:00:00,104.39,104.41,104.3,104.35,159772.0,97.4084,97.427,97.3244,97.371,159772.0
2023-07-10 12:05:00,104.34,104.47,104.34,104.44,62436.0,97.3617,97.483,97.3617,97.455,62436.0
2023-07-10 12:10:00,104.44,104.48,104.38,104.44,68299.0,97.455,97.4923,97.399,97.455,68299.0
2023-07-10 12:15:00,104.44,104.55,104.41,104.53,91149.0,97.455,97.5577,97.427,97.539,91149.0
2023-07-10 12:20:00,104.54,104.65,104.47,104.5,189006.0,97.5483,97.651,97.483,97.511,189006.0
2023-07-10 12:25:00,104.51,104.57,104.48,104.51,90250.0,97.5203,97.5763,97.4923,97.5203,90250.0
2023-07-10 12:30:00,104.51,104.54,104.41,104.48,91933.0,97.5203,97.5483,97.427,97.4923,91933.0
2023-07-10 12:35:00,104.47,104.51,104.38,104.44,58160.0,97.483,97.5203,97.399,97.455,58160.0
2023-07-10 12:40:00,104.44,104.46,104.34,104.39,66051.0,97.455,97.4737,97.3617,97.4084,66051.0
2023-07-10 12:45:00,104.38,104.46,104.34,104.43,64256.0,97.399,97.4737,97.3617,97.4457,64256.0
2023-07-10 12:50:00,104.43,104.51,104.4,104.47,66455.0,97.4457,97.5203,97.4177,97.483,66455.0
2023-07-10 12:55:00,104.46,104.49,104.39,104.46,74177.0,97.4737,97.5017,97.4084,97.4737,74177.0
2023-07-10 13:00:00,104.47,104.49,104.4,104.47,67323.0,97.483,97.5017,97.4177,97.483,67323.0
2023-07-10 13:05:00,104.46,104.54,104.37,104.38,91618.0,97.4737,97.5483,97.3897,97.399,91618.0
2023-07-10 13:10:00,104.4,104.42,104.2,104.34,169685.0,97.4177,97.4363,97.2311,97.3617,169685.0
2023-07-10 13:15:00,104.33,104.36,104.27,104.31,64544.0,97.3524,97.3804,97.2964,97.3337,64544.0
2023-07-10 13:20:00,104.31,104.43,104.27,104.38,100469.0,97.3337,97.4457,97.2964,97.399,100469.0
2023-07-10 13:25:00,104.37,104.37,104.19,104.26,104683.0,97.3897,97.3897,97.2217,97.287,104683.0
2023-07-10 13:30:00,104.26,104.43,104.15,104.42,57380.0,97.287,97.4457,97.1844,97.4363,57380.0
2023-07-10 13:35:00,104.43,104.43,104.32,104.39,56524.0,97.4457,97.4457,97.343,97.4084,56524.0
2023-07-10 13:40:00,104.41,104.41,104.34,104.36,43995.0,97.427,97.427,97.3617,97.3804,43995.0
2023-07-10 13:45:00,104.36,104.41,104.31,104.4,47043.0,97.3804,97.427,97.3337,97.4177,47043.0
2023-07-10 13:50:00,104.41,104.48,104.38,104.43,58473.0,97.427,97.4923,97.399,97.4457,58473.0
2023-07-10 13:55:00,104.43,104.46,104.38,104.43,57754.0,97.4457,97.4737,97.399,97.4457,57754.0
2023-07-10 14:00:00,104.43,104.45,104.34,104.37,97132.0,97.4457,97.4643,97.3617,97.3897,97132.0
2023-07-10 14:05:00,104.37,104.39,104.31,104.31,45496.0,97.3897,97.4084,97.3337,97.3337,45496.0
2023-07-10 14:10:00,104.31,104.46,104.28,104.44,85128.0,97.3337,97.4737,97.3057,97.455,85128.0
2023-07-10 14:15:00,104.45,104.5,104.45,104.46,89735.0,97.4643,97.511,97.4643,97.4737,89735.0
2023-07-10 14:20:00,104.47,104.56,104.47,104.56,86340.0,97.483,97.567,97.483,97.567,86340.0
2023-07-10 14:25:00,104.55,104.67,104.55,104.67,96856.0,97.5577,97.6696,97.5577,97.6696,96856.0
2023-07-10 14:30:00,104.67,104.75,104.65,104.67,70474.0,97.6696,97.7443,97.651,97.6696,70474.0
2023-07-10 14:35:00,104.67,104.68,104.55,104.56,61439.0,97.6696,97.679,97.5577,97.567,61439.0
2023-07-10 14:40:00,104.57,104.67,104.55,104.67,89927.0,97.5763,97.6696,97.5577,97.6696,89927.0
2023-07-10 14:45:00,104.67,104.68,104.58,104.61,65255.0,97.6696,97.679,97.5856,97.6136,65255.0
2023-07-10 14:50:00,104.61,104.64,104.59,104.59,54028.0,97.6136,97.6416,97.595,97.595,54028.0
2023-07-10 14:55:00,104.59,104.67,104.59,104.61,72021.0,97.595,97.6696,97.595,97.6136,72021.0
2023-07-10 15:00:00,104.61,104.62,104.49,104.55,130328.0,97.6136,97.623,97.5017,97.5577,130328.0
2023-07-10 15:05:00,104.55,104.59,104.47,104.51,91143.0,97.5577,97.595,97.483,97.5203,91143.0
2023-07-10 15:10:00,104.5,104.56,104.48,104.56,57902.0,97.511,97.567,97.4923,97.567,57902.0
2023-07-10 15:15:00,104.56,104.67,104.55,104.65,79186.0,97.567,97.6696,97.5577,97.651,79186.0
2023-07-10 15:20:00,104.66,104.71,104.64,104.65,110880.0,97.6603,97.707,97.6416,97.651,110880.0
2023-07-10 15:25:00,104.66,104.7,104.64,104.68,61538.0,97.6603,97.6976,97.6416,97.679,61538.0
2023-07-10 15:30:00,104.67,104.7,104.59,104.65,105776.0,97.6696,97.6976,97.595,97.651,105776.0
2023-07-10 15:35:00,104.65,104.7,104.6,104.69,113904.0,97.651,97.6976,97.6043,97.6883,113904.0
2023-07-10 15:40:00,104.69,104.74,104.54,104.57,202171.0,97.6883,97.7349,97.5483,97.5763,202171.0
2023-07-10 15:45:00,104.57,104.61,104.51,104.54,130692.0,97.5763,97.6136,97.5203,97.5483,130692.0
2023-07-10 15:50:00,104.53,104.56,104.5,104.56,167490.0,97.539,97.567,97.511,97.567,167490.0
2023-07-10 15:55:00,104.56,104.72,104.54,104.72,548444.0,97.567,97.7163,97.5483,97.7163,548444.0
2023-07-11 09:30:00,105.26,105.6,105.02,105.45,337840.0,98.2202,98.5374,97.9962,98.3975,337840.0
2023-07-11 09:35:00,105.48,105.53,105.29,105.29,159791.0,98.4255,98.4721,98.2482,98.2482,159791.0
2023-07-11 09:40:00,105.29,105.31,104.84,104.88,205270.0,98.2482,98.2668,97.8283,97.8656,205270.0
2023-07-11 09:45:00,104.88,105.11,104.85,105.08,137203.0,97.8656,98.0802,97.8376,98.0522,137203.0
2023-07-11 09:50:00,105.08,105.1,104.83,104.88,142510.0,98.0522,98.0709,97.8189,97.8656,142510.0
2023-07-11 09:55:00,104.88,105.22,104.81,105.17,164419.0,97.8656,98.1828,97.8003,98.1362,164419.0
2023-07-11 10:00:00,105.18,105.19,104.95,105.1,123678.0,98.1455,98.1548,97.9309,98.0709,123678.0
2023-07-11 10:05:00,105.13,105.23,105.1,105.19,94215.0,98.0989,98.1922,98.0709,98.1548,94215.0
2023-07-11 10:10:00,105.18,105.19,105.08,105.09,72642.0,98.1455,98.1548,98.0522,98.0615,72642.0
2023-07-11 10:15:00,105.11,105.27,105.07,105.26,127764.0,98.0802,98.2295,98.0429,98.2202,127764.0
2023-07-11 10:20:00,105.25,105.32,105.11,105.3,126693.0,98.2108,98.2762,98.0802,98.2575,126693.0
2023-07-11 10:25:00,105.29,105.41,105.28,105.29,86842.0,98.2482,98.3601,98.2388,98.2482,86842.0
2023-07-11 10:30:00,105.28,105.32,105.09,105.17,109485.0,98.2388,98.2762,98.0615,98.1362,109485.0
2023-07-11 10:35:00,105.16,105.19,105.05,105.08,67603.0,98.1269,98.1548,98.0242,98.0522,67603.0
2023-07-11 10:40:00,105.09,105.31,105.09,105.22,106211.0,98.0615,98.2668,98.0615,98.1828,106211.0
2023-07-11 10:45:00,105.23,105.46,105.22,105.45,144842.0,98.1922,98.4068,98.1828,98.3975,144842.0
2023-07-11 10:50:00,105.45,105.48,105.21,105.28,198779.0,98.3975,98.4255,98.1735,98.2388,198779.0
2023-07-11 10:55:00,105.27,105.53,105.2,105.42,180887.0,98.2295,98.4721,98.1642,98.3695,180887.0
2023-07-11 11:00:00,105.43,105.54,105.38,105.44,167584.0,98.3788,98.4814,98.3321,98.3881,167584.0
2023-07-11 11:05:00,105.43,105.55,105.41,105.46,103661.0,98.3788,98.4908,98.3601,98.4068,103661.0
2023-07-11 11:10:00,105.47,105.66,105.47,105.64,162152.0,98.4161,98.5934,98.4161,98.5748,162152.0
2023-07-11 11:15:00,105.64,105.65,105.46,105.51,109529.0,98.5748,98.5841,98.4068,98.4534,109529.0
2023-07-11 11:20:00,105.5,105.57,105.44,105.54,113014.0,98.4441,98.5094,98.3881,98.4814,113014.0
2023-07-11 11:25:00,105.53,105.66,105.51,105.66,81669.0,98.4721,98.5934,98.4534,98.5934,81669.0
2023-07-11 11:30:00,105.65,105.83,105.64,105.77,79824.0,98.5841,98.752,98.5748,98.6961,79824.0
2023-07-11 11:35:00,105.76,105.79,105.72,105.76,71694.0,98.6867,98.7147,98.6494,98.6867,71694.0
2023-07-11 11:40:00,105.76,105.9,105.75,105.89,107745.0,98.6867,98.8174,98.6774,98.808,107745.0
2023-07-11 11:45:00,105.89,105.89,105.73,105.79,61718.0,98.808,98.808,98.6587,98.7147,61718.0
2023-07-11 11:50:00,105.79,105.79,105.64,105.7,94165.0,98.7147,98.7147,98.5748,98.6307,94165.0
2023-07-11 11:55:00,105.7,105.78,105.66,105.68,46658.0,98.6307,98.7054,98.5934,98.6121,46658.0
2023-07-11 12:00:00,105.69,105.76,105.63,105.73,96672.0,98.6214,98.6867,98.5654,98.6587,96672.0
2023-07-11 12:05:00,105.73,105.75,105.6,105.62,87217.0,98.6587,98.6774,98.5374,98.5561,87217.0
2023-07-11 12:10:00,105.61,105.67,105.6,105.61,43423.0,98.5468,98.6027,98.5374,98.5468,43423.0
2023-07-11 12:15:00,105.62,105.7,105.59,105.62,86153.0,98.5561,98.6307,98.5281,98.5561,86153.0
2023-07-11 12:20:00,105.61,105.7,105.61,105.65,83820.0,98.5468,98.6307,98.5468,98.5841,83820.0
2023-07-11 12:25:00,105.65,105.75,105.52,105.62,86115.0,98.5841,98.6774,98.4628,98.5561,86115.0
2023-07-11 12:30:00,105.61,105.69,105.55,105.67,68903.0,98.5468,98.6214,98.4908,98.6027,68903.0
2023-07-11 12:35:00,105.67,105.8,105.58,105.78,160172.0,98.6027,98.7241,98.5188,98.7054,160172.0
2023-07-11 12:40:00,105.79,105.85,105.71,105.72,91689.0,98.7147,98.7707,98.6401,98.6494,91689.0
2023-07-11 12:45:00,105.72,105.9,105.72,105.83,108297.0,98.6494,98.8174,98.6494,98.752,108297.0
2023-07-11 12:50:00,105.83,105.94,105.82,105.92,51913.0,98.752,98.8547,98.7427,98.836,51913.0
2023-07-11 12:55:00,105.93,105.94,105.88,105.92,47377.0,98.8454,98.8547,98.7987,98.836,47377.0
2023-07-11 13:00:00,105.92,105.95,105.84,105.93,71868.0,98.836,98.864,98.7614,98.8454,71868.0
2023-07-11 13:05:00,105.93,105.93,105.81,105.81,54505.0,98.8454,98.8454,98.7334,98.7334,54505.0
2023-07-11 13:10:00,105.81,105.81,105.65,105.67,66732.0,98.7334,98.7334,98.5841,98.6027,66732.0
2023-07-11 13:15:00,105.66,105.68,105.58,105.63,71664.0,98.5934,98.6121,98.5188,98.5654,71664.0
2023-07-11 13:20:00,105.63,105.7,105.61,105.63,36499.0,98.5654,98.6307,98.5468,98.5654,36499.0
2023-07-11 13:25:00,105.63,105.71,105.63,105.71,40922.0,98.5654,98.6401,98.5654,98.6401,40922.0
2023-07-11 13:30:00,105.7,105.78,105.67,105.78,55162.0,98.6307,98.7054,98.6027,98.7054,55162.0
2023-07-11 13:35:00,105.78,105.8,105.68,105.78,72718.0,98.7054,98.7241,98.6121,98.7054,72718.0
2023-07-11 13:40:00,105.78,105.81,105.75,105.77,37671.0,98.7054,98.7334,98.6774,98.6961,37671.0
2023-07-11 13:45:00,105.78,105.78,105.71,105.72,47645.0,98.7054,98.7054,98.6401,98.6494,47645.0
2023-07-11 13:50:00,105.72,105.78,105.72,105.77,58309.0,98.6494,98.7054,98.6494,98.6961,58309.0
2023-07-11 13:55:00,105.77,105.83,105.73,105.82,56464.0,98.6961,98.752,98.6587,98.7427,56464.0
2023-07-11 14:00:00,105.82,105.89,105.78,105.8,65591.0,98.7427,98.808,98.7054,98.7241,65591.0
2023-07-11 14:05:00,105.8,105.9,105.77,105.88,65027.0,98.7241,98.8174,98.6961,98.7987,65027.0
2023-07-11 14:10:00,105.88,105.89,105.81,105.89,44888.0,98.7987,98.808,98.7334,98.808,44888.0
2023-07-11 14:15:00,105.88,105.99,105.87,105.98,66781.0,98.7987,98.9013,98.7894,98.892,66781.0
2023-07-11 14:20:00,105.97,105.97,105.86,105.89,47528.0,98.8827,98.8827,98.78,98.808,47528.0
2023-07-11 14:25:00,105.89,105.96,105.8,105.95,67406.0,98.808,98.8734,98.7241,98.864,67406.0
2023-07-11 14:30:00,105.95,105.99,105.94,105.97,43081.0,98.864,98.9013,98.8547,98.8827,43081.0
2023-07-11 14:35:00,105.97,105.97,105.88,105.93,55513.0,98.8827,98.8827,98.7987,98.8454,55513.0
2023-07-11 14:40:00,105.92,105.99,105.92,105.98,54066.0,98.836,98.9013,98.836,98.892,54066.0
2023-07-11 14:45:00,105.98,106.08,105.98,106.03,201219.0,98.892,98.9853,98.892,98.9387,201219.0
2023-07-11 14:50:00,106.04,106.14,106.02,106.12,92493.0,98.948,99.0413,98.9293,99.0227,92493.0
2023-07-11 14:55:00,106.11,106.14,106.09,106.1,61141.0,99.0133,99.0413,98.9947,99.004,61141.0
2023-07-11 15:00:00,106.11,106.16,106.08,106.09,103299.0,99.0133,99.06,98.9853,98.9947,103299.0
2023-07-11 15:05:00,106.09,106.1,106.0,106.06,102800.0,98.9947,99.004,98.9107,98.9667,102800.0
2023-07-11 15:10:00,106.06,106.1,105.98,106.05,69821.0,98.9667,99.004,98.892,98.9573,69821.0
2023-07-11 15:15:00,106.04,106.05,105.85,105.91,142590.0,98.948,98.9573,98.7707,98.8267,142590.0
2023-07-11 15:20:00,105.92,106.01,105.9,106.0,69177.0,98.836,98.92,98.8174,98.9107,69177.0
2023-07-11 15:25:00,105.99,106.02,105.94,105.98,60336.0,98.9013,98.9293,98.8547,98.892,60336.0
2023-07-11 15:30:00,105.97,105.97,105.87,105.9,96695.0,98.8827,98.8827,98.7894,98.8174,96695.0
2023-07-11 15:35:00,105.9,105.99,105.88,105.94,100922.0,98.8174,98.9013,98.7987,98.8547,100922.0
2023-07-11 15:40:00,105.93,105.99,105.89,105.95,159650.0,98.8454,98.9013,98.808,98.864,159650.0
2023-07-11 15:45:00,105.96,106.02,105.91,106.02,210636.0,98.8734,98.9293,98.8267,98.9293,210636.0
2023-07-11 15:50:00,106.02,106.13,105.9,105.91,311335.0,98.9293,99.032,98.8174,98.8267,311335.0
2023-07-11 15:55:00,105.91,106.06,105.86,105.97,425946.0,98.8267,98.9667,98.78,98.8827,425946.0
2023-07-12 09:30:00,107.0,107.49,107.0,107.23,370319.0,99.8438,100.301,99.8438,100.0584,370319.0
2023-07-12 09:35:00,107.23,107.54,107.11,107.54,227230.0,100.0584,100.3477,99.9464,100.3477,227230.0
2023-07-12 09:40:00,107.53,107.64,107.33,107.35,191477.0,100.3383,100.441,100.1517,100.1704,191477.0
2023-07-12 09:45:00,107.35,107.65,107.27,107.38,309965.0,100.1704,100.4503,100.0957,100.1984,309965.0
2023-07-12 09:50:00,107.38,107.55,107.27,107.48,142162.0,100.1984,100.357,100.0957,100.2917,142162.0
2023-07-12 09:55:00,107.48,107.59,107.4,107.54,129699.0,100.2917,100.3943,100.217,100.3477,129699.0
2023-07-12 10:00:00,107.55,107.55,107.28,107.34,193511.0,100.357,100.357,100.1051,100.1611,193511.0
2023-07-12 10:05:00,107.35,107.39,107.17,107.28,155867.0,100.1704,100.2077,100.0024,100.1051,155867.0
2023-07-12 10:10:00,107.27,107.45,107.06,107.37,87565.0,100.0957,100.2637,99.8998,100.189,87565.0
2023-07-12 10:15:00,107.36,107.42,107.1,107.19,93026.0,100.1797,100.2357,99.9371,100.0211,93026.0
2023-07-12 10:20:00,107.19,107.23,106.98,107.08,101037.0,100.0211,100.0584,99.8251,99.9184,101037.0
2023-07-12 10:25:00,107.07,107.27,106.96,107.17,128149.0,99.9091,100.0957,99.8065,100.0024,128149.0
2023-07-12 10:30:00,107.17,107.2,107.0,107.09,172983.0,100.0024,100.0304,99.8438,99.9278,172983.0
2023-07-12 10:35:00,107.09,107.17,106.88,106.9,99669.0,99.9278,100.0024,99.7318,99.7505,99669.0
2023-07-12 10:40:00,106.88,106.9,106.67,106.73,137192.0,99.7318,99.7505,99.5359,99.5919,137192.0
2023-07-12 10:45:00,106.73,106.78,106.55,106.57,126463.0,99.5919,99.6385,99.4239,99.4426,126463.0
2023-07-12 10:50:00,106.57,106.64,106.46,106.56,138785.0,99.4426,99.5079,99.3399,99.4332,138785.0
2023-07-12 10:55:00,106.57,106.8,106.53,106.73,143209.0,99.4426,99.6572,99.4052,99.5919,143209.0
2023-07-12 11:00:00,106.74,106.91,106.73,106.88,129957.0,99.6012,99.7598,99.5919,99.7318,129957.0
2023-07-12 11:05:00,106.89,107.0,106.78,106.83,94585.0,99.7412,99.8438,99.6385,99.6852,94585.0
2023-07-12 11:10:00,106.83,106.83,106.64,106.67,89865.0,99.6852,99.6852,99.5079,99.5359,89865.0
2023-07-12 11:15:00,106.66,106.73,106.51,106.68,100587.0,99.5265,99.5919,99.3866,99.5452,100587.0
2023-07-12 11:20:00,106.67,106.67,106.38,106.55,134990.0,99.5359,99.5359,99.2653,99.4239,134990.0
2023-07-12 11:25:00,106.55,106.62,106.45,106.45,91041.0,99.4239,99.4892,99.3306,99.3306,91041.0
2023-07-12 11:30:00,106.45,106.55,106.37,106.43,104405.0,99.3306,99.4239,99.2559,99.3119,104405.0
2023-07-12 11:35:00,106.44,106.57,106.39,106.42,99440.0,99.3212,99.4426,99.2746,99.3026,99440.0
2023-07-12 11:40:00,106.41,106.46,106.2,106.43,114795.0,99.2933,99.3399,99.0973,99.3119,114795.0
2023-07-12 11:45:00,106.42,106.6,106.39,106.58,90507.0,99.3026,99.4705,99.2746,99.4519,90507.0
2023-07-12 11:50:00,106.59,106.73,106.58,106.71,99928.0,99.4612,99.5919,99.4519,99.5732,99928.0
2023-07-12 11:55:00,106.69,106.76,106.58,106.68,110380.0,99.5545,99.6198,99.4519,99.5452,110380.0
2023-07-12 12:00:00,106.65,106.67,106.47,106.5,79389.0,99.5172,99.5359,99.3492,99.3772,79389.0
2023-07-12 12:05:00,106.48,106.51,106.32,106.4,72499.0,99.3586,99.3866,99.2093,99.2839,72499.0
2023-07-12 12:10:00,106.39,106.51,106.32,106.51,69756.0,99.2746,99.3866,99.2093,99.3866,69756.0
2023-07-12 12:15:00,106.51,106.52,106.22,106.23,105666.0,99.3866,99.3959,99.116,99.1253,105666.0
2023-07-12 12:20:00,106.23,106.36,106.19,106.34,84297.0,99.1253,99.2466,99.088,99.2279,84297.0
2023-07-12 12:25:00,106.33,106.37,106.16,106.26,101550.0,99.2186,99.2559,99.06,99.1533,101550.0
2023-07-12 12:30:00,106.27,106.41,106.24,106.36,78505.0,99.1626,99.2933,99.1346,99.2466,78505.0
2023-07-12 12:35:00,106.37,106.39,106.18,106.23,47056.0,99.2559,99.2746,99.0786,99.1253,47056.0
2023-07-12 12:40:00,106.21,106.29,106.13,106.26,49607.0,99.1066,99.1813,99.032,99.1533,49607.0
2023-07-12 12:45:00,106.27,106.33,106.22,106.31,37724.0,99.1626,99.2186,99.116,99.1999,37724.0
2023-07-12 12:50:00,106.31,106.46,106.28,106.46,42530.0,99.1999,99.3399,99.1719,99.3399,42530.0
2023-07-12 12:55:00,106.45,106.47,106.35,106.38,50904.0,99.3306,99.3492,99.2373,99.2653,50904.0
2023-07-12 13:00:00,106.38,106.42,106.35,106.39,39816.0,99.2653,99.3026,99.2373,99.2746,39816.0
2023-07-12 13:05:00,106.39,106.42,106.32,106.33,41719.0,99.2746,99.3026,99.2093,99.2186,41719.0
2023-07-12 13:10:00,106.33,106.43,106.3,106.43,39843.0,99.2186,99.3119,99.1906,99.3119,39843.0
2023-07-12 13:15:00,106.43,106.49,106.39,106.46,41574.0,99.3119,99.3679,99.2746,99.3399,41574.0
2023-07-12 13:20:00,106.47,106.47,106.39,106.41,29609.0,99.3492,99.3492,99.2746,99.2933,29609.0
2023-07-12 13:25:00,106.4,106.5,106.39,106.46,37302.0,99.2839,99.3772,99.2746,99.3399,37302.0
2023-07-12 13:30:00,106.46,106.58,106.44,106.51,45481.0,99.3399,99.4519,99.3212,99.3866,45481.0
2023-07-12 13:35:00,106.52,106.53,106.45,106.45,51860.0,99.3959,99.4052,99.3306,99.3306,51860.0
2023-07-12 13:40:00,106.46,106.53,106.45,106.51,39454.0,99.3399,99.4052,99.3306,99.3866,39454.0
2023-07-12 13:45:00,106.5,106.51,106.45,106.47,32603.0,99.3772,99.3866,99.3306,99.3492,32603.0
2023-07-12 13:50:00,106.46,106.47,106.4,106.43,40841.0,99.3399,99.3492,99.2839,99.3119,40841.0
2023-07-12 13:55:00,106.43,106.46,106.38,106.41,54733.0,99.3119,99.3399,99.2653,99.2933,54733.0
2023-07-12 14:00:00,106.43,106.47,106.41,106.45,39773.0,99.3119,99.3492,99.2933,99.3306,39773.0
2023-07-12 14:05:00,106.46,106.55,106.44,106.53,50978.0,99.3399,99.4239,99.3212,99.4052,50978.0
2023-07-12 14:10:00,106.54,106.78,106.53,106.78,88354.0,99.4146,99.6385,99.4052,99.6385,88354.0
2023-07-12 14:15:00,106.79,106.83,106.73,106.81,91250.0,99.6478,99.6852,99.5919,99.6665,91250.0
2023-07-12 14:20:00,106.81,106.85,106.76,106.78,53997.0,99.6665,99.7038,99.6198,99.6385,53997.0
2023-07-12 14:25:00,106.79,106.86,106.77,106.84,38065.0,99.6478,99.7132,99.6292,99.6945,38065.0
2023-07-12 14:30:00,106.83,106.84,106.76,106.76,46446.0,99.6852,99.6945,99.6198,99.6198,46446.0
2023-07-12 14:35:00,106.77,106.81,106.76,106.78,69231.0,99.6292,99.6665,99.6198,99.6385,69231.0
2023-07-12 14:40:00,106.77,106.77,106.68,106.68,77175.0,99.6292,99.6292,99.5452,99.5452,77175.0
2023-07-12 14:45:00,106.7,106.7,106.61,106.65,62142.0,99.5639,99.5639,99.4799,99.5172,62142.0
2023-07-12 14:50:00,106.65,106.69,106.58,106.62,44062.0,99.5172,99.5545,99.4519,99.4892,44062.0
2023-07-12 14:55:00,106.6,106.65,106.56,106.63,51686.0,99.4705,99.5172,99.4332,99.4985,51686.0
2023-07-12 15:00:00,106.63,106.65,106.49,106.53,40320.0,99.4985,99.5172,99.3679,99.4052,40320.0
2023-07-12 15:05:00,106.53,106.58,106.47,106.55,39681.0,99.4052,99.4519,99.3492,99.4239,39681.0
2023-07-12 15:10:00,106.55,106.63,106.52,106.61,67934.0,99.4239,99.4985,99.3959,99.4799,67934.0
2023-07-12 15:15:00,106.62,106.62,106.52,106.53,62939.0,99.4892,99.4892,99.3959,99.4052,62939.0
2023-07-12 15:20:00,106.53,106.54,106.33,106.36,82449.0,99.4052,99.4146,99.2186,99.2466,82449.0
2023-07-12 15:25:00,106.35,106.42,106.27,106.41,78622.0,99.2373,99.3026,99.1626,99.2933,78622.0
2023-07-12 15:30:00,106.41,106.49,106.38,106.46,72018.0,99.2933,99.3679,99.2653,99.3399,72018.0
2023-07-12 15:35:00,106.46,106.52,106.42,106.43,92465.0,99.3399,99.3959,99.3026,99.3119,92465.0
2023-07-12 15:40:00,106.43,106.51,106.41,106.47,90569.0,99.3119,99.3866,99.2933,99.3492,90569.0
2023-07-12 15:45:00,106.48,106.51,106.37,106.38,169321.0,99.3586,99.3866,99.2559,99.2653,169321.0
2023-07-12 15:50:00,106.39,106.51,106.37,106.48,263275.0,99.2746,99.3866,99.2559,99.3586,263275.0
2023-07-12 15:55:00,106.47,106.57,106.37,106.52,570700.0,99.3492,99.4426,99.2559,99.3959,570700.0
2023-07-13 09:30:00,105.97,106.23,105.83,105.88,425194.0,98.8827,99.1253,98.752,98.7987,425194.0
2023-07-13 09:35:00,105.87,105.91,105.26,105.37,349804.0,98.7894,98.8267,98.2202,98.3228,349804.0
2023-07-13 09:40:00,105.37,105.43,104.71,104.77,544829.0,98.3228,98.3788,97.707,97.7629,544829.0
2023-07-13 09:45:00,104.77,104.93,104.51,104.85,642850.0,97.7629,97.9122,97.5203,97.8376,642850.0
2023-07-13 09:50:00,104.84,104.99,104.53,104.53,428207.0,97.8283,97.9682,97.539,97.539,428207.0
2023-07-13 09:55:00,104.53,104.99,104.53,104.81,594107.0,97.539,97.9682,97.539,97.8003,594107.0
2023-07-13 10:00:00,104.83,105.18,104.77,105.07,692211.0,97.8189,98.1455,97.7629,98.0429,692211.0
2023-07-13 10:05:00,105.09,105.32,104.8,104.8,426058.0,98.0615,98.2762,97.7909,97.7909,426058.0
2023-07-13 10:10:00,104.8,104.82,104.41,104.52,602218.0,97.7909,97.8096,97.427,97.5297,602218.0
2023-07-13 10:15:00,104.52,105.05,104.51,105.04,440647.0,97.5297,98.0242,97.5203,98.0149,440647.0
2023-07-13 10:20:00,105.03,105.15,104.84,105.0,329702.0,98.0056,98.1175,97.8283,97.9776,329702.0
2023-07-13 10:25:00,105.0,105.08,104.76,104.97,190161.0,97.9776,98.0522,97.7536,97.9496,190161.0
2023-07-13 10:30:00,104.98,105.18,104.89,105.15,243996.0,97.9589,98.1455,97.8749,98.1175,243996.0
2023-07-13 10:35:00,105.15,105.3,105.06,105.24,247771.0,98.1175,98.2575,98.0335,98.2015,247771.0
2023-07-13 10:40:00,105.23,105.33,105.06,105.27,181132.0,98.1922,98.2855,98.0335,98.2295,181132.0
2023-07-13 10:45:00,105.27,105.53,105.26,105.36,348305.0,98.2295,98.4721,98.2202,98.3135,348305.0
2023-07-13 10:50:00,105.38,105.49,105.18,105.46,159164.0,98.3321,98.4348,98.1455,98.4068,159164.0
2023-07-13 10:55:00,105.46,105.47,105.33,105.39,184650.0,98.4068,98.4161,98.2855,98.3415,184650.0
2023-07-13 11:00:00,105.39,105.44,105.19,105.26,195074.0,98.3415,98.3881,98.1548,98.2202,195074.0
2023-07-13 11:05:00,105.27,105.27,104.96,104.97,190109.0,98.2295,98.2295,97.9402,97.9496,190109.0
2023-07-13 11:10:00,104.97,105.07,104.83,104.83,162184.0,97.9496,98.0429,97.8189,97.8189,162184.0
2023-07-13 11:15:00,104.82,104.99,104.66,104.66,187080.0,97.8096,97.9682,97.6603,97.6603,187080.0
2023-07-13 11:20:00,104.66,104.66,104.43,104.47,236611.0,97.6603,97.6603,97.4457,97.483,236611.0
2023-07-13 11:25:00,104.47,104.57,104.23,104.31,254285.0,97.483,97.5763,97.2591,97.3337,254285.0
2023-07-13 11:30:00,104.33,104.43,104.0,104.03,255321.0,97.3524,97.4457,97.0444,97.0724,255321.0
2023-07-13 11:35:00,104.04,104.16,103.98,104.02,233214.0,97.0818,97.1937,97.0258,97.0631,233214.0
2023-07-13 11:40:00,104.02,104.24,103.99,104.17,195293.0,97.0631,97.2684,97.0351,97.2031,195293.0
2023-07-13 11:45:00,104.16,104.37,104.15,104.28,188447.0,97.1937,97.3897,97.1844,97.3057,188447.0
2023-07-13 11:50:00,104.27,104.27,104.07,104.12,167329.0,97.2964,97.2964,97.1098,97.1564,167329.0
2023-07-13 11:55:00,104.12,104.34,104.05,104.34,164995.0,97.1564,97.3617,97.0911,97.3617,164995.0
2023-07-13 12:00:00,104.33,104.45,104.25,104.32,154271.0,97.3524,97.4643,97.2777,97.343,154271.0
2023-07-13 12:05:00,104.32,104.42,104.17,104.22,110924.0,97.343,97.4363,97.2031,97.2497,110924.0
2023-07-13 12:10:00,104.22,104.35,104.17,104.28,133181.0,97.2497,97.371,97.2031,97.3057,133181.0
2023-07-13 12:15:00,104.26,104.38,104.26,104.34,91234.0,97.287,97.399,97.287,97.3617,91234.0
2023-07-13 12:20:00,104.35,104.35,104.11,104.14,128362.0,97.371,97.371,97.1471,97.1751,128362.0
2023-07-13 12:25:00,104.14,104.19,104.0,104.01,163565.0,97.1751,97.2217,97.0444,97.0538,163565.0
2023-07-13 12:30:00,104.01,104.03,103.89,103.93,197121.0,97.0538,97.0724,96.9418,96.9791,197121.0
2023-07-13 12:35:00,103.92,104.0,103.69,103.7,167692.0,96.9698,97.0444,96.7552,96.7645,167692.0
2023-07-13 12:40:00,103.7,103.81,103.65,103.75,177271.0,96.7645,96.8671,96.7178,96.8112,177271.0
2023-07-13 12:45:00,103.76,103.81,103.6,103.75,215580.0,96.8205,96.8671,96.6712,96.8112,215580.0
2023-07-13 12:50:00,103.75,103.87,103.68,103.75,189888.0,96.8112,96.9231,96.7458,96.8112,189888.0
2023-07-13 12:55:00,103.74,103.79,103.58,103.65,178078.0,96.8018,96.8485,96.6525,96.7178,178078.0
2023-07-13 13:00:00,103.65,103.69,103.56,103.61,168455.0,96.7178,96.7552,96.6339,96.6805,168455.0
2023-07-13 13:05:00,103.62,103.64,103.42,103.48,176088.0,96.6899,96.7085,96.5032,96.5592,176088.0
2023-07-13 13:10:00,103.48,103.5,103.32,103.4,196450.0,96.5592,96.5779,96.4099,96.4846,196450.0
2023-07-13 13:15:00,103.41,103.5,103.39,103.5,128058.0,96.4939,96.5779,96.4752,96.5779,128058.0
2023-07-13 13:20:00,103.5,103.62,103.4,103.58,196386.0,96.5779,96.6899,96.4846,96.6525,196386.0
2023-07-13 13:25:00,103.58,103.62,103.53,103.54,100184.0,96.6525,96.6899,96.6059,96.6152,100184.0
2023-07-13 13:30:00,103.54,103.66,103.49,103.61,132372.0,96.6152,96.7272,96.5685,96.6805,132372.0
2023-07-13 13:35:00,103.61,103.67,103.49,103.49,122888.0,96.6805,96.7365,96.5685,96.5685,122888.0
2023-07-13 13:40:00,103.5,103.57,103.45,103.46,114863.0,96.5779,96.6432,96.5312,96.5406,114863.0
2023-07-13 13:45:00,103.47,103.75,103.47,103.7,181040.0,96.5499,96.8112,96.5499,96.7645,181040.0
2023-07-13 13:50:00,103.7,103.84,103.65,103.81,125883.0,96.7645,96.8951,96.7178,96.8671,125883.0
2023-07-13 13:55:00,103.82,103.84,103.62,103.7,129233.0,96.8765,96.8951,96.6899,96.7645,129233.0
2023-07-13 14:00:00,103.7,103.8,103.66,103.79,93490.0,96.7645,96.8578,96.7272,96.8485,93490.0
2023-07-13 14:05:00,103.8,104.02,103.69,104.01,240573.0,96.8578,97.0631,96.7552,97.0538,240573.0
2023-07-13 14:10:00,104.02,104.11,103.98,104.02,172304.0,97.0631,97.1471,97.0258,97.0631,172304.0
2023-07-13 14:15:00,104.03,104.11,103.99,104.09,137944.0,97.0724,97.1471,97.0351,97.1284,137944.0
2023-07-13 14:20:00,104.08,104.12,103.9,103.91,144900.0,97.1191,97.1564,96.9511,96.9605,144900.0
2023-07-13 14:25:00,103.91,104.11,103.87,104.09,108799.0,96.9605,97.1471,96.9231,97.1284,108799.0
2023-07-13 14:30:00,104.09,104.19,103.99,104.13,171338.0,97.1284,97.2217,97.0351,97.1657,171338.0
2023-07-13 14:35:00,104.14,104.38,104.12,104.36,107367.0,97.1751,97.399,97.1564,97.3804,107367.0
2023-07-13 14:40:00,104.36,104.6,104.25,104.59,317904.0,97.3804,97.6043,97.2777,97.595,317904.0
2023-07-13 14:45:00,104.59,104.72,104.51,104.71,324050.0,97.595,97.7163,97.5203,97.707,324050.0
2023-07-13 14:50:00,104.71,104.79,104.64,104.65,132429.0,97.707,97.7816,97.6416,97.651,132429.0
2023-07-13 14:55:00,104.64,104.78,104.58,104.78,168838.0,97.6416,97.7723,97.5856,97.7723,168838.0
2023-07-13 15:00:00,104.78,104.82,104.72,104.79,170957.0,97.7723,97.8096,97.7163,97.7816,170957.0
2023-07-13 15:05:00,104.78,104.82,104.73,104.75,110483.0,97.7723,97.8096,97.7256,97.7443,110483.0
2023-07-13 15:10:00,104.73,104.84,104.71,104.77,193745.0,97.7256,97.8283,97.707,97.7629,193745.0
2023-07-13 15:15:00,104.77,104.78,104.45,104.5,185960.0,97.7629,97.7723,97.4643,97.511,185960.0
2023-07-13 15:20:00,104.52,104.58,104.46,104.47,150427.0,97.5297,97.5856,97.4737,97.483,150427.0
2023-07-13 15:25:00,104.47,104.54,104.39,104.52,232700.0,97.483,97.5483,97.4084,97.5297,232700.0
2023-07-13 15:30:00,104.52,104.55,104.37,104.53,175237.0,97.5297,97.5577,97.3897,97.539,175237.0
2023-07-13 15:35:00,104.53,104.62,104.42,104.59,211708.0,97.539,97.623,97.4363,97.595,211708.0
2023-07-13 15:40:00,104.6,104.82,104.55,104.79,280797.0,97.6043,97.8096,97.5577,97.7816,280797.0
2023-07-13 15:45:00,104.79,104.82,104.67,104.68,275992.0,97.7816,97.8096,97.6696,97.679,275992.0
2023-07-13 15:50:00,104.67,104.79,104.65,104.76,453359.0,97.6696,97.7816,97.651,97.7536,453359.0
2023-07-13 15:55:00,104.75,104.85,104.48,104.52,1314028.0,97.7443,97.8376,97.4923,97.5297,1314028.0
2023-07-14 09:30:00,104.05,104.05,103.14,103.38,534113.0,97.0911,97.0911,96.242,96.4659,534113.0
2023-07-14 09:35:00,103.4,103.48,102.83,102.99,485325.0,96.4846,96.5592,95.9527,96.102,485325.0
2023-07-14 09:40:00,103.0,103.0,102.51,102.75,467492.0,96.1113,96.1113,95.6541,95.878,467492.0
2023-07-14 09:45:00,102.73,103.02,102.65,102.98,312668.0,95.8594,96.13,95.7847,96.0927,312668.0
2023-07-14 09:50:00,102.98,102.98,102.63,102.73,217572.0,96.0927,96.0927,95.7661,95.8594,217572.0
2023-07-14 09:55:00,102.74,102.82,102.48,102.56,312853.0,95.8687,95.9434,95.6261,95.7007,312853.0
2023-07-14 10:00:00,102.55,102.57,102.36,102.55,248388.0,95.6914,95.7101,95.5141,95.6914,248388.0
2023-07-14 10:05:00,102.54,102.74,102.46,102.6,196204.0,95.6821,95.8687,95.6074,95.7381,196204.0
2023-07-14 10:10:00,102.61,102.64,102.29,102.41,217481.0,95.7474,95.7754,95.4488,95.5608,217481.0
2023-07-14 10:15:00,102.42,102.46,102.25,102.26,168254.0,95.5701,95.6074,95.4115,95.4208,168254.0
2023-07-14 10:20:00,102.26,102.49,102.26,102.4,173511.0,95.4208,95.6354,95.4208,95.5514,173511.0
2023-07-14 10:25:00,102.39,102.47,102.19,102.21,237111.0,95.5421,95.6168,95.3555,95.3742,237111.0
2023-07-14 10:30:00,102.2,102.2,101.9,101.96,403076.0,95.3648,95.3648,95.0849,95.1409,403076.0
2023-07-14 10:35:00,101.96,102.2,101.95,102.15,262547.0,95.1409,95.3648,95.1315,95.3182,262547.0
2023-07-14 10:40:00,102.17,102.21,102.04,102.08,241009.0,95.3368,95.3742,95.2155,95.2528,241009.0
2023-07-14 10:45:00,102.08,102.19,101.96,102.18,374845.0,95.2528,95.3555,95.1409,95.3462,374845.0
2023-07-14 10:50:00,102.19,102.38,102.14,102.34,297624.0,95.3555,95.5328,95.3088,95.4955,297624.0
2023-07-14 10:55:00,102.35,102.6,102.33,102.59,249703.0,95.5048,95.7381,95.4861,95.7287,249703.0
2023-07-14 11:00:00,102.6,102.64,102.46,102.57,238603.0,95.7381,95.7754,95.6074,95.7101,238603.0
2023-07-14 11:05:00,102.57,102.62,102.47,102.52,208664.0,95.7101,95.7567,95.6168,95.6634,208664.0
2023-07-14 11:10:00,102.54,102.63,102.5,102.52,166611.0,95.6821,95.7661,95.6448,95.6634,166611.0
2023-07-14 11:15:00,102.52,102.67,102.48,102.51,150170.0,95.6634,95.8034,95.6261,95.6541,150170.0
2023-07-14 11:20:00,102.5,102.55,102.41,102.43,148061.0,95.6448,95.6914,95.5608,95.5794,148061.0
2023-07-14 11:25:00,102.43,102.45,102.26,102.34,195052.0,95.5794,95.5981,95.4208,95.4955,195052.0
2023-07-14 11:30:00,102.33,102.35,102.2,102.32,138992.0,95.4861,95.5048,95.3648,95.4768,138992.0
2023-07-14 11:35:00,102.32,102.35,102.16,102.2,121161.0,95.4768,95.5048,95.3275,95.3648,121161.0
2023-07-14 11:40:00,102.19,102.2,101.98,102.02,184204.0,95.3555,95.3648,95.1595,95.1969,184204.0
2023-07-14 11:45:00,102.02,102.04,101.94,102.02,197223.0,95.1969,95.2155,95.1222,95.1969,197223.0
2023-07-14 11:50:00,102.03,102.06,101.88,102.06,204950.0,95.2062,95.2342,95.0662,95.2342,204950.0
2023-07-14 11:55:00,102.06,102.1,102.01,102.09,135260.0,95.2342,95.2715,95.1875,95.2622,135260.0
2023-07-14 12:00:00,102.1,102.22,102.07,102.2,114357.0,95.2715,95.3835,95.2435,95.3648,114357.0
2023-07-14 12:05:00,102.2,102.21,101.96,101.97,216000.0,95.3648,95.3742,95.1409,95.1502,216000.0
2023-07-14 12:10:00,101.97,101.97,101.8,101.81,236200.0,95.1502,95.1502,94.9916,95.0009,236200.0
2023-07-14 12:15:00,101.81,101.82,101.6,101.69,363501.0,95.0009,95.0102,94.8049,94.8889,363501.0
2023-07-14 12:20:00,101.68,101.79,101.65,101.68,181533.0,94.8796,94.9822,94.8516,94.8796,181533.0
2023-07-14 12:25:00,101.67,101.68,101.46,101.47,458523.0,94.8703,94.8796,94.6743,94.6836,458523.0
2023-07-14 12:30:00,101.47,101.51,101.31,101.33,239147.0,94.6836,94.721,94.5343,94.553,239147.0
2023-07-14 12:35:00,101.32,101.42,101.24,101.36,208896.0,94.5437,94.637,94.469,94.581,208896.0
2023-07-14 12:40:00,101.36,101.42,101.3,101.35,118234.0,94.581,94.637,94.525,94.5717,118234.0
2023-07-14 12:45:00,101.35,101.4,101.32,101.36,265444.0,94.5717,94.6183,94.5437,94.581,265444.0
2023-07-14 12:50:00,101.36,101.41,101.26,101.27,295527.0,94.581,94.6277,94.4877,94.497,295527.0
2023-07-14 12:55:00,101.26,101.3,101.09,101.09,251941.0,94.4877,94.525,94.3291,94.3291,251941.0
2023-07-14 13:00:00,101.09,101.16,101.02,101.16,240965.0,94.3291,94.3944,94.2637,94.3944,240965.0
2023-07-14 13:05:00,101.15,101.16,100.96,100.97,249984.0,94.385,94.3944,94.2078,94.2171,249984.0
2023-07-14 13:10:00,100.96,100.97,100.77,100.79,263915.0,94.2078,94.2171,94.0305,94.0491,263915.0
2023-07-14 13:15:00,100.78,100.84,100.53,100.56,296030.0,94.0398,94.0958,93.8065,93.8345,296030.0
2023-07-14 13:20:00,100.56,100.78,100.54,100.63,278768.0,93.8345,94.0398,93.8158,93.8998,278768.0
2023-07-14 13:25:00,100.63,100.82,100.6,100.72,148067.0,93.8998,94.0771,93.8718,93.9838,148067.0
2023-07-14 13:30:00,100.73,100.8,100.65,100.73,171534.0,93.9931,94.0585,93.9185,93.9931,171534.0
2023-07-14 13:35:00,100.74,101.05,100.74,101.02,252788.0,94.0025,94.2917,94.0025,94.2637,252788.0
2023-07-14 13:40:00,101.02,101.11,100.89,101.08,217066.0,94.2637,94.3477,94.1424,94.3197,217066.0
2023-07-14 13:45:00,101.07,101.12,101.0,101.12,222659.0,94.3104,94.3571,94.2451,94.3571,222659.0
2023-07-14 13:50:00,101.12,101.25,101.05,101.23,189089.0,94.3571,94.4784,94.2917,94.4597,189089.0
2023-07-14 13:55:00,101.23,101.28,101.14,101.18,181723.0,94.4597,94.5064,94.3757,94.413,181723.0
2023-07-14 14:00:00,101.17,101.18,101.01,101.08,213198.0,94.4037,94.413,94.2544,94.3197,213198.0
2023-07-14 14:05:00,101.07,101.24,101.05,101.19,211272.0,94.3104,94.469,94.2917,94.4224,211272.0
2023-07-14 14:10:00,101.2,101.25,101.08,101.08,201646.0,94.4317,94.4784,94.3197,94.3197,201646.0
2023-07-14 14:15:00,101.09,101.12,101.01,101.06,194501.0,94.3291,94.3571,94.2544,94.3011,194501.0
2023-07-14 14:20:00,101.06,101.18,101.03,101.13,187959.0,94.3011,94.413,94.2731,94.3664,187959.0
2023-07-14 14:25:00,101.13,101.17,100.98,100.99,168448.0,94.3664,94.4037,94.2264,94.2357,168448.0
2023-07-14 14:30:00,101.0,101.07,101.0,101.05,218003.0,94.2451,94.3104,94.2451,94.2917,218003.0
2023-07-14 14:35:00,101.05,101.1,101.02,101.04,155571.0,94.2917,94.3384,94.2637,94.2824,155571.0
2023-07-14 14:40:00,101.04,101.09,100.9,100.94,166759.0,94.2824,94.3291,94.1518,94.1891,166759.0
2023-07-14 14:45:00,100.94,100.99,100.9,100.97,147084.0,94.1891,94.2357,94.1518,94.2171,147084.0
2023-07-14 14:50:00,100.97,101.05,100.92,101.0,122134.0,94.2171,94.2917,94.1704,94.2451,122134.0
2023-07-14 14:55:00,101.0,101.02,100.95,100.97,158895.0,94.2451,94.2637,94.1984,94.2171,158895.0
2023-07-14 15:00:00,100.96,100.96,100.85,100.88,202792.0,94.2078,94.2078,94.1051,94.1331,202792.0
2023-07-14 15:05:00,100.88,100.93,100.82,100.92,192594.0,94.1331,94.1798,94.0771,94.1704,192594.0
2023-07-14 15:10:00,100.92,101.02,100.89,101.0,172276.0,94.1704,94.2637,94.1424,94.2451,172276.0
2023-07-14 15:15:00,101.0,101.07,100.99,101.05,178042.0,94.2451,94.3104,94.2357,94.2917,178042.0
2023-07-14 15:20:00,101.05,101.07,100.98,100.99,194646.0,94.2917,94.3104,94.2264,94.2357,194646.0
2023-07-14 15:25:00,101.0,101.04,100.88,100.92,198575.0,94.2451,94.2824,94.1331,94.1704,198575.0
2023-07-14 15:30:00,100.92,101.0,100.86,100.91,231714.0,94.1704,94.2451,94.1144,94.1611,231714.0
2023-07-14 15:35:00,100.9,100.99,100.81,100.98,262820.0,94.1518,94.2357,94.0678,94.2264,262820.0
2023-07-14 15:40:00,100.98,101.06,100.88,100.92,367039.0,94.2264,94.3011,94.1331,94.1704,367039.0
2023-07-14 15:45:00,100.93,101.01,100.86,100.9,549058.0,94.1798,94.2544,94.1144,94.1518,549058.0
2023-07-14 15:50:00,100.9,101.03,100.86,100.95,648310.0,94.1518,94.2731,94.1144,94.1984,648310.0
2023-07-14 15:55:00,100.95,101.0,100.72,100.96,1509895.0,94.1984,94.2451,93.9838,94.2078,1509895.0
2023-07-17 09:30:00,100.72,100.88,100.25,100.28,441445.0,93.9838,94.1331,93.5452,93.5732,441445.0
2023-07-17 09:35:00,100.29,100.66,100.22,100.36,194655.0,93.5826,93.9278,93.5172,93.6479,194655.0
2023-07-17 09:40:00,100.34,100.55,100.33,100.55,225556.0,93.6292,93.8252,93.6199,93.8252,225556.0
2023-07-17 09:45:00,100.56,101.11,100.56,101.1,276974.0,93.8345,94.3477,93.8345,94.3384,276974.0
2023-07-17 09:50:00,101.1,101.18,100.97,101.01,225834.0,94.3384,94.413,94.2171,94.2544,225834.0
2023-07-17 09:55:00,101.01,101.06,100.62,100.65,234049.0,94.2544,94.3011,93.8905,93.9185,234049.0
2023-07-17 10:00:00,100.65,100.86,100.55,100.56,228222.0,93.9185,94.1144,93.8252,93.8345,228222.0
2023-07-17 10:05:00,100.56,100.7,100.51,100.52,210725.0,93.8345,93.9651,93.7878,93.7972,210725.0
2023-07-17 10:10:00,100.51,100.81,100.4,100.73,162045.0,93.7878,94.0678,93.6852,93.9931,162045.0
2023-07-17 10:15:00,100.73,100.81,100.62,100.68,138766.0,93.9931,94.0678,93.8905,93.9465,138766.0
2023-07-17 10:20:00,100.67,100.76,100.58,100.67,106116.0,93.9371,94.0211,93.8532,93.9371,106116.0
2023-07-17 10:25:00,100.68,100.85,100.67,100.84,149787.0,93.9465,94.1051,93.9371,94.0958,149787.0
2023-07-17 10:30:00,100.85,101.03,100.83,100.95,189488.0,94.1051,94.2731,94.0864,94.1984,189488.0
2023-07-17 10:35:00,100.95,101.04,100.81,100.89,179080.0,94.1984,94.2824,94.0678,94.1424,179080.0
2023-07-17 10:40:00,100.88,101.02,100.81,100.94,119755.0,94.1331,94.2637,94.0678,94.1891,119755.0
2023-07-17 10:45:00,100.95,101.19,100.94,101.1,190339.0,94.1984,94.4224,94.1891,94.3384,190339.0
2023-07-17 10:50:00,101.1,101.11,101.0,101.05,93683.0,94.3384,94.3477,94.2451,94.2917,93683.0
2023-07-17 10:55:00,101.05,101.09,100.94,100.97,133876.0,94.2917,94.3291,94.1891,94.2171,133876.0
2023-07-17 11:00:00,100.97,101.12,100.9,101.06,109368.0,94.2171,94.3571,94.1518,94.3011,109368.0
2023-07-17 11:05:00,101.06,101.11,100.98,101.02,90089.0,94.3011,94.3477,94.2264,94.2637,90089.0
2023-07-17 11:10:00,101.01,101.2,100.92,101.05,217885.0,94.2544,94.4317,94.1704,94.2917,217885.0
2023-07-17 11:15:00,101.03,101.03,100.89,100.97,98521.0,94.2731,94.2731,94.1424,94.2171,98521.0
2023-07-17 11:20:00,100.97,101.02,100.85,100.85,165006.0,94.2171,94.2637,94.1051,94.1051,165006.0
2023-07-17 11:25:00,100.85,100.94,100.8,100.82,88955.0,94.1051,94.1891,94.0585,94.0771,88955.0
2023-07-17 11:30:00,100.81,100.83,100.71,100.72,108510.0,94.0678,94.0864,93.9745,93.9838,108510.0
2023-07-17 11:35:00,100.72,100.81,100.64,100.65,101818.0,93.9838,94.0678,93.9092,93.9185,101818.0
2023-07-17 11:40:00,100.66,100.67,100.52,100.59,116980.0,93.9278,93.9371,93.7972,93.8625,116980.0
2023-07-17 11:45:00,100.57,100.57,100.38,100.44,115028.0,93.8438,93.8438,93.6665,93.7225,115028.0
2023-07-17 11:50:00,100.43,100.49,100.32,100.34,116811.0,93.7132,93.7692,93.6106,93.6292,116811.0
2023-07-17 11:55:00,100.35,100.47,100.34,100.38,82052.0,93.6386,93.7505,93.6292,93.6665,82052.0
2023-07-17 12:00:00,100.39,100.56,100.37,100.52,136101.0,93.6759,93.8345,93.6572,93.7972,136101.0
2023-07-17 12:05:00,100.51,100.61,100.51,100.57,111464.0,93.7878,93.8812,93.7878,93.8438,111464.0
2023-07-17 12:10:00,100.58,100.66,100.56,100.6,94980.0,93.8532,93.9278,93.8345,93.8718,94980.0
2023-07-17 12:15:00,100.59,100.63,100.52,100.54,67016.0,93.8625,93.8998,93.7972,93.8158,67016.0
2023-07-17 12:20:00,100.53,100.55,100.43,100.55,77231.0,93.8065,93.8252,93.7132,93.8252,77231.0
2023-07-17 12:25:00,100.55,100.61,100.5,100.51,75695.0,93.8252,93.8812,93.7785,93.7878,75695.0
2023-07-17 12:30:00,100.51,100.56,100.46,100.52,61547.0,93.7878,93.8345,93.7412,93.7972,61547.0
2023-07-17 12:35:00,100.52,100.57,100.46,100.5,90932.0,93.7972,93.8438,93.7412,93.7785,90932.0
2023-07-17 12:40:00,100.49,100.68,100.47,100.64,103395.0,93.7692,93.9465,93.7505,93.9092,103395.0
2023-07-17 12:45:00,100.64,100.77,100.63,100.73,88950.0,93.9092,94.0305,93.8998,93.9931,88950.0
2023-07-17 12:50:00,100.73,100.76,100.65,100.71,65367.0,93.9931,94.0211,93.9185,93.9745,65367.0
2023-07-17 12:55:00,100.71,100.85,100.68,100.85,66349.0,93.9745,94.1051,93.9465,94.1051,66349.0
2023-07-17 13:00:00,100.85,100.88,100.77,100.78,99680.0,94.1051,94.1331,94.0305,94.0398,99680.0
2023-07-17 13:05:00,100.77,100.88,100.73,100.86,95206.0,94.0305,94.1331,93.9931,94.1144,95206.0
2023-07-17 13:10:00,100.85,101.02,100.85,100.99,91325.0,94.1051,94.2637,94.1051,94.2357,91325.0
2023-07-17 13:15:00,100.98,101.0,100.89,100.9,67025.0,94.2264,94.2451,94.1424,94.1518,67025.0
2023-07-17 13:20:00,100.9,101.06,100.87,101.04,88623.0,94.1518,94.3011,94.1238,94.2824,88623.0
2023-07-17 13:25:00,101.05,101.12,101.04,101.09,87029.0,94.2917,94.3571,94.2824,94.3291,87029.0
2023-07-17 13:30:00,101.1,101.16,101.09,101.16,80587.0,94.3384,94.3944,94.3291,94.3944,80587.0
2023-07-17 13:35:00,101.17,101.33,101.16,101.32,125660.0,94.4037,94.553,94.3944,94.5437,125660.0
2023-07-17 13:40:00,101.32,101.39,101.31,101.38,86312.0,94.5437,94.609,94.5343,94.5997,86312.0
2023-07-17 13:45:00,101.38,101.39,101.31,101.32,85577.0,94.5997,94.609,94.5343,94.5437,85577.0
2023-07-17 13:50:00,101.32,101.35,101.16,101.27,101502.0,94.5437,94.5717,94.3944,94.497,101502.0
2023-07-17 13:55:00,101.27,101.31,101.22,101.27,66750.0,94.497,94.5343,94.4504,94.497,66750.0
2023-07-17 14:00:00,101.26,101.3,101.16,101.28,88144.0,94.4877,94.525,94.3944,94.5064,88144.0
2023-07-17 14:05:00,101.27,101.36,101.25,101.34,74166.0,94.497,94.581,94.4784,94.5623,74166.0
2023-07-17 14:10:00,101.33,101.45,101.3,101.45,98677.0,94.553,94.665,94.525,94.665,98677.0
2023-07-17 14:15:00,101.44,101.44,101.36,101.4,96965.0,94.6557,94.6557,94.581,94.6183,96965.0
2023-07-17 14:20:00,101.4,101.5,101.39,101.47,99204.0,94.6183,94.7116,94.609,94.6836,99204.0
2023-07-17 14:25:00,101.48,101.57,101.46,101.52,184017.0,94.693,94.777,94.6743,94.7303,184017.0
2023-07-17 14:30:00,101.51,101.59,101.51,101.53,84839.0,94.721,94.7956,94.721,94.7396,84839.0
2023-07-17 14:35:00,101.53,101.54,101.39,101.4,179512.0,94.7396,94.749,94.609,94.6183,179512.0
2023-07-17 14:40:00,101.4,101.47,101.38,101.39,101835.0,94.6183,94.6836,94.5997,94.609,101835.0
2023-07-17 14:45:00,101.39,101.43,101.35,101.4,108652.0,94.609,94.6463,94.5717,94.6183,108652.0
2023-07-17 14:50:00,101.41,101.43,101.35,101.43,92314.0,94.6277,94.6463,94.5717,94.6463,92314.0
2023-07-17 14:55:00,101.42,101.52,101.41,101.46,96013.0,94.637,94.7303,94.6277,94.6743,96013.0
2023-07-17 15:00:00,101.47,101.53,101.42,101.44,91850.0,94.6836,94.7396,94.637,94.6557,91850.0
2023-07-17 15:05:00,101.43,101.46,101.36,101.45,88322.0,94.6463,94.6743,94.581,94.665,88322.0
2023-07-17 15:10:00,101.45,101.55,101.42,101.53,101136.0,94.665,94.7583,94.637,94.7396,101136.0
2023-07-17 15:15:00,101.53,101.59,101.44,101.58,111350.0,94.7396,94.7956,94.6557,94.7863,111350.0
2023-07-17 15:20:00,101.59,101.62,101.52,101.56,149545.0,94.7956,94.8236,94.7303,94.7676,149545.0
2023-07-17 15:25:00,101.56,101.6,101.48,101.57,121298.0,94.7676,94.8049,94.693,94.777,121298.0
2023-07-17 15:30:00,101.58,101.58,101.39,101.45,158933.0,94.7863,94.7863,94.609,94.665,158933.0
2023-07-17 15:35:00,101.45,101.6,101.45,101.55,166649.0,94.665,94.8049,94.665,94.7583,166649.0
2023-07-17 15:40:00,101.55,101.67,101.5,101.59,164458.0,94.7583,94.8703,94.7116,94.7956,164458.0
2023-07-17 15:45:00,101.59,101.64,101.49,101.5,203859.0,94.7956,94.8423,94.7023,94.7116,203859.0
2023-07-17 15:50:00,101.49,101.65,101.38,101.59,312193.0,94.7023,94.8516,94.5997,94.7956,312193.0
2023-07-17 15:55:00,101.58,101.65,101.36,101.37,791454.0,94.7863,94.8516,94.581,94.5903,791454.0
2023-07-18 09:30:00,100.92,100.95,100.34,100.44,574215.0,94.1704,94.1984,93.6292,93.7225,574215.0
2023-07-18 09:35:00,100.45,100.95,100.41,100.81,382467.0,93.7319,94.1984,93.6945,94.0678,382467.0
2023-07-18 09:40:00,100.81,101.49,100.78,101.27,363940.0,94.0678,94.7023,94.0398,94.497,363940.0
2023-07-18 09:45:00,101.27,101.6,101.27,101.52,204152.0,94.497,94.8049,94.497,94.7303,204152.0
2023-07-18 09:50:00,101.52,101.78,101.45,101.45,257489.0,94.7303,94.9729,94.665,94.665,257489.0
2023-07-18 09:55:00,101.44,101.81,101.43,101.68,249622.0,94.6557,95.0009,94.6463,94.8796,249622.0
2023-07-18 10:00:00,101.7,101.92,101.66,101.91,187756.0,94.8983,95.1035,94.8609,95.0942,187756.0
2023-07-18 10:05:00,101.91,102.03,101.83,101.99,175919.0,95.0942,95.2062,95.0196,95.1689,175919.0
2023-07-18 10:10:00,101.98,102.04,101.86,101.89,163502.0,95.1595,95.2155,95.0476,95.0756,163502.0
2023-07-18 10:15:00,101.88,101.91,101.5,101.66,140158.0,95.0662,95.0942,94.7116,94.8609,140158.0
2023-07-18 10:20:00,101.66,101.75,101.59,101.68,114414.0,94.8609,94.9449,94.7956,94.8796,114414.0
2023-07-18 10:25:00,101.68,101.78,101.59,101.72,132084.0,94.8796,94.9729,94.7956,94.9169,132084.0
2023-07-18 10:30:00,101.72,101.78,101.61,101.7,120094.0,94.9169,94.9729,94.8143,94.8983,120094.0
2023-07-18 10:35:00,101.72,102.05,101.65,102.04,172029.0,94.9169,95.2249,94.8516,95.2155,172029.0
2023-07-18 10:40:00,102.04,102.07,101.89,101.92,158366.0,95.2155,95.2435,95.0756,95.1035,158366.0
2023-07-18 10:45:00,101.92,101.98,101.82,101.89,143032.0,95.1035,95.1595,95.0102,95.0756,143032.0
2023-07-18 10:50:00,101.89,101.96,101.85,101.86,155546.0,95.0756,95.1409,95.0382,95.0476,155546.0
2023-07-18 10:55:00,101.86,101.89,101.73,101.89,135746.0,95.0476,95.0756,94.9263,95.0756,135746.0
2023-07-18 11:00:00,101.9,101.92,101.74,101.82,112683.0,95.0849,95.1035,94.9356,95.0102,112683.0
2023-07-18 11:05:00,101.82,101.86,101.76,101.77,120045.0,95.0102,95.0476,94.9542,94.9636,120045.0
2023-07-18 11:10:00,101.77,101.99,101.77,101.95,117811.0,94.9636,95.1689,94.9636,95.1315,117811.0
2023-07-18 11:15:00,101.95,102.2,101.94,102.08,247563.0,95.1315,95.3648,95.1222,95.2528,247563.0
2023-07-18 11:20:00,102.09,102.12,101.94,102.02,78019.0,95.2622,95.2902,95.1222,95.1969,78019.0
2023-07-18 11:25:00,102.02,102.16,101.98,102.13,146633.0,95.1969,95.3275,95.1595,95.2995,146633.0
2023-07-18 11:30:00,102.14,102.15,101.97,102.0,162610.0,95.3088,95.3182,95.1502,95.1782,162610.0
2023-07-18 11:35:00,102.01,102.04,101.88,101.96,106317.0,95.1875,95.2155,95.0662,95.1409,106317.0
2023-07-18 11:40:00,101.95,101.98,101.9,101.94,122251.0,95.1315,95.1595,95.0849,95.1222,122251.0
2023-07-18 11:45:00,101.93,101.93,101.85,101.88,143719.0,95.1129,95.1129,95.0382,95.0662,143719.0
2023-07-18 11:50:00,101.89,101.9,101.58,101.68,203818.0,95.0756,95.0849,94.7863,94.8796,203818.0
2023-07-18 11:55:00,101.67,101.71,101.57,101.66,132723.0,94.8703,94.9076,94.777,94.8609,132723.0
2023-07-18 12:00:00,101.66,101.69,101.49,101.5,166219.0,94.8609,94.8889,94.7023,94.7116,166219.0
2023-07-18 12:05:00,101.52,101.52,101.26,101.41,266252.0,94.7303,94.7303,94.4877,94.6277,266252.0
2023-07-18 12:10:00,101.41,101.55,101.34,101.54,170815.0,94.6277,94.7583,94.5623,94.749,170815.0
2023-07-18 12:15:00,101.53,101.59,101.44,101.46,154800.0,94.7396,94.7956,94.6557,94.6743,154800.0
2023-07-18 12:20:00,101.45,101.61,101.42,101.48,185657.0,94.665,94.8143,94.637,94.693,185657.0
2023-07-18 12:25:00,101.49,101.55,101.44,101.48,142787.0,94.7023,94.7583,94.6557,94.693,142787.0
2023-07-18 12:30:00,101.47,101.47,101.32,101.36,164417.0,94.6836,94.6836,94.5437,94.581,164417.0
2023-07-18 12:35:00,101.35,101.48,101.3,101.48,142453.0,94.5717,94.693,94.525,94.693,142453.0
2023-07-18 12:40:00,101.48,101.51,101.35,101.37,151470.0,94.693,94.721,94.5717,94.5903,151470.0
2023-07-18 12:45:00,101.37,101.44,101.31,101.38,156057.0,94.5903,94.6557,94.5343,94.5997,156057.0
2023-07-18 12:50:00,101.38,101.38,101.25,101.3,185261.0,94.5997,94.5997,94.4784,94.525,185261.0
2023-07-18 12:55:00,101.31,101.36,101.15,101.18,219777.0,94.5343,94.581,94.385,94.413,219777.0
2023-07-18 13:00:00,101.18,101.21,101.07,101.17,192093.0,94.413,94.441,94.3104,94.4037,192093.0
2023-07-18 13:05:00,101.17,101.37,101.17,101.31,154797.0,94.4037,94.5903,94.4037,94.5343,154797.0
2023-07-18 13:10:00,101.31,101.42,101.31,101.39,117494.0,94.5343,94.637,94.5343,94.609,117494.0
2023-07-18 13:15:00,101.39,101.44,101.25,101.28,91571.0,94.609,94.6557,94.4784,94.5064,91571.0
2023-07-18 13:20:00,101.29,101.36,101.15,101.31,187452.0,94.5157,94.581,94.385,94.5343,187452.0
2023-07-18 13:25:00,101.31,101.35,101.22,101.31,113073.0,94.5343,94.5717,94.4504,94.5343,113073.0
2023-07-18 13:30:00,101.31,101.4,101.29,101.34,85419.0,94.5343,94.6183,94.5157,94.5623,85419.0
2023-07-18 13:35:00,101.33,101.45,101.28,101.37,156458.0,94.553,94.665,94.5064,94.5903,156458.0
2023-07-18 13:40:00,101.37,101.44,101.29,101.36,134429.0,94.5903,94.6557,94.5157,94.581,134429.0
2023-07-18 13:45:00,101.37,101.44,101.34,101.43,95546.0,94.5903,94.6557,94.5623,94.6463,95546.0
2023-07-18 13:50:00,101.43,101.52,101.41,101.47,157985.0,94.6463,94.7303,94.6277,94.6836,157985.0
2023-07-18 13:55:00,101.47,101.48,101.31,101.32,169099.0,94.6836,94.693,94.5343,94.5437,169099.0
2023-07-18 14:00:00,101.31,101.48,101.31,101.4,232910.0,94.5343,94.693,94.5343,94.6183,232910.0
2023-07-18 14:05:00,101.4,101.4,101.25,101.29,135563.0,94.6183,94.6183,94.4784,94.5157,135563.0
2023-07-18 14:10:00,101.3,101.31,101.15,101.21,117512.0,94.525,94.5343,94.385,94.441,117512.0
2023-07-18 14:15:00,101.21,101.3,101.17,101.23,141540.0,94.441,94.525,94.4037,94.4597,141540.0
2023-07-18 14:20:00,101.23,101.3,101.18,101.29,136851.0,94.4597,94.525,94.413,94.5157,136851.0
2023-07-18 14:25:00,101.29,101.34,101.18,101.18,127126.0,94.5157,94.5623,94.413,94.413,127126.0
2023-07-18 14:30:00,101.18,101.29,101.18,101.19,107186.0,94.413,94.5157,94.413,94.4224,107186.0
2023-07-18 14:35:00,101.19,101.19,101.03,101.03,110745.0,94.4224,94.4224,94.2731,94.2731,110745.0
2023-07-18 14:40:00,101.03,101.13,101.01,101.11,119966.0,94.2731,94.3664,94.2544,94.3477,119966.0
2023-07-18 14:45:00,101.11,101.22,101.09,101.22,111429.0,94.3477,94.4504,94.3291,94.4504,111429.0
2023-07-18 14:50:00,101.22,101.29,101.2,101.21,133528.0,94.4504,94.5157,94.4317,94.441,133528.0
2023-07-18 14:55:00,101.21,101.27,101.01,101.02,173040.0,94.441,94.497,94.2544,94.2637,173040.0
2023-07-18 15:00:00,101.02,101.17,101.01,101.15,246494.0,94.2637,94.4037,94.2544,94.385,246494.0
2023-07-18 15:05:00,101.15,101.19,101.06,101.11,259512.0,94.385,94.4224,94.3011,94.3477,259512.0
2023-07-18 15:10:00,101.1,101.26,101.08,101.24,222023.0,94.3384,94.4877,94.3197,94.469,222023.0
2023-07-18 15:15:00,101.23,101.26,101.15,101.22,192387.0,94.4597,94.4877,94.385,94.4504,192387.0
2023-07-18 15:20:00,101.21,101.24,101.11,101.23,243214.0,94.441,94.469,94.3477,94.4597,243214.0
2023-07-18 15:25:00,101.24,101.3,101.18,101.2,326507.0,94.469,94.525,94.413,94.4317,326507.0
2023-07-18 15:30:00,101.2,101.29,101.2,101.21,355896.0,94.4317,94.5157,94.4317,94.441,355896.0
2023-07-18 15:35:00,101.2,101.22,101.07,101.2,327276.0,94.4317,94.4504,94.3104,94.4317,327276.0
2023-07-18 15:40:00,101.2,101.22,101.11,101.11,279797.0,94.4317,94.4504,94.3477,94.3477,279797.0
2023-07-18 15:45:00,101.12,101.14,100.98,101.0,512135.0,94.3571,94.3757,94.2264,94.2451,512135.0
2023-07-18 15:50:00,100.99,101.06,100.91,100.97,700617.0,94.2357,94.3011,94.1611,94.2171,700617.0
2023-07-18 15:55:00,100.97,100.98,100.8,100.92,1702702.0,94.2171,94.2264,94.0585,94.1704,1702702.0
2023-07-19 09:30:00,101.05,101.81,100.8,101.72,425134.0,94.2917,95.0009,94.0585,94.9169,425134.0
2023-07-19 09:35:00,101.74,101.97,101.71,101.96,206823.0,94.9356,95.1502,94.9076,95.1409,206823.0
2023-07-19 09:40:00,101.97,102.09,101.72,102.06,230800.0,95.1502,95.2622,94.9169,95.2342,230800.0
2023-07-19 09:45:00,102.06,102.28,102.02,102.18,183513.0,95.2342,95.4395,95.1969,95.3462,183513.0
2023-07-19 09:50:00,102.18,102.21,101.98,102.06,271040.0,95.3462,95.3742,95.1595,95.2342,271040.0
2023-07-19 09:55:00,102.06,102.34,102.05,102.22,174183.0,95.2342,95.4955,95.2249,95.3835,174183.0
2023-07-19 10:00:00,102.2,102.29,102.11,102.16,226290.0,95.3648,95.4488,95.2808,95.3275,226290.0
2023-07-19 10:05:00,102.17,102.25,102.05,102.2,273443.0,95.3368,95.4115,95.2249,95.3648,273443.0
2023-07-19 10:10:00,102.22,102.28,102.08,102.17,139344.0,95.3835,95.4395,95.2528,95.3368,139344.0
2023-07-19 10:15:00,102.16,102.4,102.07,102.32,426787.0,95.3275,95.5514,95.2435,95.4768,426787.0
2023-07-19 10:20:00,102.34,102.39,102.28,102.33,81895.0,95.4955,95.5421,95.4395,95.4861,81895.0
2023-07-19 10:25:00,102.32,102.35,102.19,102.21,95379.0,95.4768,95.5048,95.3555,95.3742,95379.0
2023-07-19 10:30:00,102.2,102.31,102.02,102.07,174283.0,95.3648,95.4675,95.1969,95.2435,174283.0
2023-07-19 10:35:00,102.08,102.1,101.8,101.87,151562.0,95.2528,95.2715,94.9916,95.0569,151562.0
2023-07-19 10:40:00,101.87,102.04,101.8,101.96,96355.0,95.0569,95.2155,94.9916,95.1409,96355.0
2023-07-19 10:45:00,101.97,102.08,101.93,102.0,98755.0,95.1502,95.2528,95.1129,95.1782,98755.0
2023-07-19 10:50:00,102.0,102.09,101.91,101.97,143277.0,95.1782,95.2622,95.0942,95.1502,143277.0
2023-07-19 10:55:00,101.98,102.1,101.85,102.06,127479.0,95.1595,95.2715,95.0382,95.2342,127479.0
2023-07-19 11:00:00,102.06,102.12,101.95,102.09,141415.0,95.2342,95.2902,95.1315,95.2622,141415.0
2023-07-19 11:05:00,102.09,102.28,102.03,102.23,225334.0,95.2622,95.4395,95.2062,95.3928,225334.0
2023-07-19 11:10:00,102.23,102.25,102.11,102.12,97434.0,95.3928,95.4115,95.2808,95.2902,97434.0
2023-07-19 11:15:00,102.11,102.2,102.09,102.2,108355.0,95.2808,95.3648,95.2622,95.3648,108355.0
2023-07-19 11:20:00,102.2,102.33,102.13,102.23,118119.0,95.3648,95.4861,95.2995,95.3928,118119.0
2023-07-19 11:25:00,102.22,102.33,102.21,102.27,131778.0,95.3835,95.4861,95.3742,95.4301,131778.0
2023-07-19 11:30:00,102.27,102.31,102.18,102.18,97261.0,95.4301,95.4675,95.3462,95.3462,97261.0
2023-07-19 11:35:00,102.18,102.29,102.14,102.22,91673.0,95.3462,95.4488,95.3088,95.3835,91673.0
2023-07-19 11:40:00,102.21,102.25,102.14,102.22,92832.0,95.3742,95.4115,95.3088,95.3835,92832.0
2023-07-19 11:45:00,102.23,102.33,102.2,102.28,187918.0,95.3928,95.4861,95.3648,95.4395,187918.0
2023-07-19 11:50:00,102.27,102.29,102.19,102.24,139701.0,95.4301,95.4488,95.3555,95.4021,139701.0
2023-07-19 11:55:00,102.24,102.27,102.19,102.23,57708.0,95.4021,95.4301,95.3555,95.3928,57708.0
2023-07-19 12:00:00,102.22,102.22,101.95,102.0,118287.0,95.3835,95.3835,95.1315,95.1782,118287.0
2023-07-19 12:05:00,101.99,102.02,101.85,101.94,112691.0,95.1689,95.1969,95.0382,95.1222,112691.0
2023-07-19 12:10:00,101.95,101.97,101.8,101.81,94814.0,95.1315,95.1502,94.9916,95.0009,94814.0
2023-07-19 12:15:00,101.81,101.95,101.8,101.87,83153.0,95.0009,95.1315,94.9916,95.0569,83153.0
2023-07-19 12:20:00,101.88,101.89,101.77,101.85,89509.0,95.0662,95.0756,94.9636,95.0382,89509.0
2023-07-19 12:25:00,101.86,101.88,101.75,101.77,70452.0,95.0476,95.0662,94.9449,94.9636,70452.0
2023-07-19 12:30:00,101.77,101.77,101.57,101.68,114313.0,94.9636,94.9636,94.777,94.8796,114313.0
2023-07-19 12:35:00,101.7,101.7,101.53,101.55,87816.0,94.8983,94.8983,94.7396,94.7583,87816.0
2023-07-19 12:40:00,101.55,101.66,101.53,101.66,104402.0,94.7583,94.8609,94.7396,94.8609,104402.0
2023-07-19 12:45:00,101.66,101.74,101.63,101.73,109993.0,94.8609,94.9356,94.8329,94.9263,109993.0
2023-07-19 12:50:00,101.73,101.78,101.68,101.76,93275.0,94.9263,94.9729,94.8796,94.9542,93275.0
2023-07-19 12:55:00,101.75,101.79,101.71,101.79,58141.0,94.9449,94.9822,94.9076,94.9822,58141.0
2023-07-19 13:00:00,101.79,101.8,101.66,101.69,86886.0,94.9822,94.9916,94.8609,94.8889,86886.0
2023-07-19 13:05:00,101.7,101.71,101.63,101.67,77439.0,94.8983,94.9076,94.8329,94.8703,77439.0
2023-07-19 13:10:00,101.68,101.81,101.68,101.81,98298.0,94.8796,95.0009,94.8796,95.0009,98298.0
2023-07-19 13:15:00,101.81,101.82,101.75,101.77,86845.0,95.0009,95.0102,94.9449,94.9636,86845.0
2023-07-19 13:20:00,101.76,101.82,101.68,101.82,175852.0,94.9542,95.0102,94.8796,95.0102,175852.0
2023-07-19 13:25:00,101.82,101.85,101.77,101.81,64069.0,95.0102,95.0382,94.9636,95.0009,64069.0
2023-07-19 13:30:00,101.81,101.84,101.76,101.78,49308.0,95.0009,95.0289,94.9542,94.9729,49308.0
2023-07-19 13:35:00,101.77,101.83,101.74,101.78,69187.0,94.9636,95.0196,94.9356,94.9729,69187.0
2023-07-19 13:40:00,101.79,101.82,101.74,101.8,64958.0,94.9822,95.0102,94.9356,94.9916,64958.0
2023-07-19 13:45:00,101.81,101.81,101.71,101.77,50500.0,95.0009,95.0009,94.9076,94.9636,50500.0
2023-07-19 13:50:00,101.76,101.76,101.66,101.67,52746.0,94.9542,94.9542,94.8609,94.8703,52746.0
2023-07-19 13:55:00,101.66,101.69,101.58,101.69,95356.0,94.8609,94.8889,94.7863,94.8889,95356.0
2023-07-19 14:00:00,101.68,101.72,101.61,101.69,64850.0,94.8796,94.9169,94.8143,94.8889,64850.0
2023-07-19 14:05:00,101.69,101.69,101.55,101.57,77749.0,94.8889,94.8889,94.7583,94.777,77749.0
2023-07-19 14:10:00,101.57,101.64,101.54,101.57,79377.0,94.777,94.8423,94.749,94.777,79377.0
2023-07-19 14:15:00,101.58,101.62,101.57,101.59,74701.0,94.7863,94.8236,94.777,94.7956,74701.0
2023-07-19 14:20:00,101.6,101.61,101.55,101.59,80591.0,94.8049,94.8143,94.7583,94.7956,80591.0
2023-07-19 14:25:00,101.59,101.66,101.57,101.64,54778.0,94.7956,94.8609,94.777,94.8423,54778.0
2023-07-19 14:30:00,101.65,101.77,101.63,101.74,65144.0,94.8516,94.9636,94.8329,94.9356,65144.0
2023-07-19 14:35:00,101.74,101.82,101.73,101.82,55402.0,94.9356,95.0102,94.9263,95.0102,55402.0
2023-07-19 14:40:00,101.82,101.89,101.81,101.82,71113.0,95.0102,95.0756,95.0009,95.0102,71113.0
2023-07-19 14:45:00,101.82,101.88,101.8,101.88,62530.0,95.0102,95.0662,94.9916,95.0662,62530.0
2023-07-19 14:50:00,101.89,101.92,101.84,101.9,102017.0,95.0756,95.1035,95.0289,95.0849,102017.0
2023-07-19 14:55:00,101.89,101.9,101.85,101.87,76034.0,95.0756,95.0849,95.0382,95.0569,76034.0
2023-07-19 15:00:00,101.87,101.9,101.84,101.87,78038.0,95.0569,95.0849,95.0289,95.0569,78038.0
2023-07-19 15:05:00,101.86,101.89,101.83,101.84,70836.0,95.0476,95.0756,95.0196,95.0289,70836.0
2023-07-19 15:10:00,101.85,101.86,101.78,101.84,91399.0,95.0382,95.0476,94.9729,95.0289,91399.0
2023-07-19 15:15:00,101.85,101.9,101.84,101.88,76998.0,95.0382,95.0849,95.0289,95.0662,76998.0
2023-07-19 15:20:00,101.88,101.93,101.85,101.93,86546.0,95.0662,95.1129,95.0382,95.1129,86546.0
2023-07-19 15:25:00,101.93,101.94,101.84,101.87,76558.0,95.1129,95.1222,95.0289,95.0569,76558.0
2023-07-19 15:30:00,101.87,101.9,101.8,101.83,113914.0,95.0569,95.0849,94.9916,95.0196,113914.0
2023-07-19 15:35:00,101.82,101.83,101.75,101.78,114753.0,95.0102,95.0196,94.9449,94.9729,114753.0
2023-07-19 15:40:00,101.78,101.84,101.77,101.82,121169.0,94.9729,95.0289,94.9636,95.0102,121169.0
2023-07-19 15:45:00,101.82,101.82,101.73,101.75,175782.0,95.0102,95.0102,94.9263,94.9449,175782.0
2023-07-19 15:50:00,101.74,101.92,101.74,101.83,340945.0,94.9356,95.1035,94.9356,95.0196,340945.0
2023-07-19 15:55:00,101.82,101.83,101.57,101.61,991177.0,95.0102,95.0196,94.777,94.8143,991177.0
2023-07-20 09:30:00,102.54,103.13,102.53,103.13,387161.0,95.6821,96.2326,95.6728,96.2326,387161.0
2023-07-20 09:35:00,103.13,103.16,102.8,102.83,334333.0,96.2326,96.2606,95.9247,95.9527,334333.0
2023-07-20 09:40:00,102.84,102.89,102.4,102.51,222858.0,95.962,96.0087,95.5514,95.6541,222858.0
2023-07-20 09:45:00,102.53,102.96,102.53,102.85,206270.0,95.6728,96.074,95.6728,95.9713,206270.0
2023-07-20 09:50:00,102.88,102.99,102.78,102.98,154161.0,95.9993,96.102,95.906,96.0927,154161.0
2023-07-20 09:55:00,102.98,103.05,102.9,102.97,209901.0,96.0927,96.158,96.018,96.0833,209901.0
2023-07-20 10:00:00,102.96,103.08,102.83,102.98,155513.0,96.074,96.186,95.9527,96.0927,155513.0
2023-07-20 10:05:00,102.98,103.1,102.92,102.95,148497.0,96.0927,96.2046,96.0367,96.0647,148497.0
2023-07-20 10:10:00,102.95,103.04,102.82,102.86,93955.0,96.0647,96.1486,95.9434,95.9807,93955.0
2023-07-20 10:15:00,102.85,102.91,102.68,102.83,78257.0,95.9713,96.0273,95.8127,95.9527,78257.0
2023-07-20 10:20:00,102.84,102.84,102.6,102.66,94957.0,95.962,95.962,95.7381,95.7941,94957.0
2023-07-20 10:25:00,102.66,102.82,102.66,102.8,147873.0,95.7941,95.9434,95.7941,95.9247,147873.0
2023-07-20 10:30:00,102.79,102.93,102.72,102.85,116619.0,95.9154,96.046,95.85,95.9713,116619.0
2023-07-20 10:35:00,102.83,102.97,102.77,102.78,81400.0,95.9527,96.0833,95.8967,95.906,81400.0
2023-07-20 10:40:00,102.78,102.93,102.75,102.89,83389.0,95.906,96.046,95.878,96.0087,83389.0
2023-07-20 10:45:00,102.86,103.04,102.84,103.02,132225.0,95.9807,96.1486,95.962,96.13,132225.0
2023-07-20 10:50:00,103.02,103.18,103.0,103.16,156908.0,96.13,96.2793,96.1113,96.2606,156908.0
2023-07-20 10:55:00,103.16,103.43,103.12,103.42,202389.0,96.2606,96.5126,96.2233,96.5032,202389.0
2023-07-20 11:00:00,103.41,103.52,103.36,103.36,143413.0,96.4939,96.5965,96.4472,96.4472,143413.0
2023-07-20 11:05:00,103.36,103.39,103.17,103.19,105049.0,96.4472,96.4752,96.2699,96.2886,105049.0
2023-07-20 11:10:00,103.18,103.2,103.02,103.03,135735.0,96.2793,96.2979,96.13,96.1393,135735.0
2023-07-20 11:15:00,103.04,103.19,102.98,103.03,84786.0,96.1486,96.2886,96.0927,96.1393,84786.0
2023-07-20 11:20:00,103.02,103.04,102.87,102.97,54295.0,96.13,96.1486,95.99,96.0833,54295.0
2023-07-20 11:25:00,102.98,103.01,102.88,102.89,57987.0,96.0927,96.1206,95.9993,96.0087,57987.0
2023-07-20 11:30:00,102.9,102.94,102.64,102.68,94838.0,96.018,96.0553,95.7754,95.8127,94838.0
2023-07-20 11:35:00,102.68,102.73,102.45,102.47,100334.0,95.8127,95.8594,95.5981,95.6168,100334.0
2023-07-20 11:40:00,102.46,102.57,102.41,102.46,87329.0,95.6074,95.7101,95.5608,95.6074,87329.0
2023-07-20 11:45:00,102.47,102.57,102.36,102.45,108330.0,95.6168,95.7101,95.5141,95.5981,108330.0
2023-07-20 11:50:00,102.44,102.59,102.43,102.57,105410.0,95.5888,95.7287,95.5794,95.7101,105410.0
2023-07-20 11:55:00,102.57,102.8,102.56,102.73,80059.0,95.7101,95.9247,95.7007,95.8594,80059.0
2023-07-20 12:00:00,102.74,102.84,102.68,102.75,71892.0,95.8687,95.962,95.8127,95.878,71892.0
2023-07-20 12:05:00,102.75,102.94,102.73,102.92,55317.0,95.878,96.0553,95.8594,96.0367,55317.0
2023-07-20 12:10:00,102.92,102.93,102.81,102.87,69522.0,96.0367,96.046,95.934,95.99,69522.0
2023-07-20 12:15:00,102.86,103.0,102.84,102.98,80365.0,95.9807,96.1113,95.962,96.0927,80365.0
2023-07-20 12:20:00,102.99,103.01,102.92,102.98,80125.0,96.102,96.1206,96.0367,96.0927,80125.0
2023-07-20 12:25:00,102.98,103.06,102.94,102.99,61649.0,96.0927,96.1673,96.0553,96.102,61649.0
2023-07-20 12:30:00,102.99,103.1,102.87,103.06,128418.0,96.102,96.2046,95.99,96.1673,128418.0
2023-07-20 12:35:00,103.06,103.13,103.0,103.04,99992.0,96.1673,96.2326,96.1113,96.1486,99992.0
2023-07-20 12:40:00,103.03,103.05,102.94,102.94,55005.0,96.1393,96.158,96.0553,96.0553,55005.0
2023-07-20 12:45:00,102.94,103.02,102.93,102.98,66491.0,96.0553,96.13,96.046,96.0927,66491.0
2023-07-20 12:50:00,102.99,103.08,102.97,103.06,40288.0,96.102,96.186,96.0833,96.1673,40288.0
2023-07-20 12:55:00,103.06,103.09,102.96,103.01,49944.0,96.1673,96.1953,96.074,96.1206,49944.0
2023-07-20 13:00:00,103.02,103.09,103.0,103.08,47763.0,96.13,96.1953,96.1113,96.186,47763.0
2023-07-20 13:05:00,103.09,103.11,102.93,102.94,79042.0,96.1953,96.214,96.046,96.0553,79042.0
2023-07-20 13:10:00,102.94,103.03,102.92,102.97,45765.0,96.0553,96.1393,96.0367,96.0833,45765.0
2023-07-20 13:15:00,102.96,103.02,102.96,102.99,64660.0,96.074,96.13,96.074,96.102,64660.0
2023-07-20 13:20:00,102.98,103.03,102.92,102.94,49240.0,96.0927,96.1393,96.0367,96.0553,49240.0
2023-07-20 13:25:00,102.94,103.02,102.92,102.99,42394.0,96.0553,96.13,96.0367,96.102,42394.0
2023-07-20 13:30:00,102.99,103.04,102.96,103.03,60168.0,96.102,96.1486,96.074,96.1393,60168.0
2023-07-20 13:35:00,103.03,103.05,102.96,103.01,84234.0,96.1393,96.158,96.074,96.1206,84234.0
2023-07-20 13:40:00,103.01,103.17,103.0,103.17,98812.0,96.1206,96.2699,96.1113,96.2699,98812.0
2023-07-20 13:45:00,103.17,103.19,103.09,103.15,81956.0,96.2699,96.2886,96.1953,96.2513,81956.0
2023-07-20 13:50:00,103.14,103.16,103.09,103.09,81401.0,96.242,96.2606,96.1953,96.1953,81401.0
2023-07-20 13:55:00,103.09,103.31,103.09,103.31,95520.0,96.1953,96.4006,96.1953,96.4006,95520.0
2023-07-20 14:00:00,103.31,103.39,103.3,103.38,76540.0,96.4006,96.4752,96.3913,96.4659,76540.0
2023-07-20 14:05:00,103.36,103.44,103.32,103.44,96788.0,96.4472,96.5219,96.4099,96.5219,96788.0
2023-07-20 14:10:00,103.44,103.45,103.27,103.29,130497.0,96.5219,96.5312,96.3633,96.3819,130497.0
2023-07-20 14:15:00,103.29,103.36,103.26,103.35,148090.0,96.3819,96.4472,96.3539,96.4379,148090.0
2023-07-20 14:20:00,103.34,103.43,103.3,103.37,65759.0,96.4286,96.5126,96.3913,96.4566,65759.0
2023-07-20 14:25:00,103.38,103.45,103.32,103.42,93218.0,96.4659,96.5312,96.4099,96.5032,93218.0
2023-07-20 14:30:00,103.41,103.49,103.41,103.45,117633.0,96.4939,96.5685,96.4939,96.5312,117633.0
2023-07-20 14:35:00,103.46,103.65,103.45,103.56,172396.0,96.5406,96.7178,96.5312,96.6339,172396.0
2023-07-20 14:40:00,103.57,103.6,103.52,103.58,89353.0,96.6432,96.6712,96.5965,96.6525,89353.0
2023-07-20 14:45:00,103.57,103.6,103.52,103.53,98319.0,96.6432,96.6712,96.5965,96.6059,98319.0
2023-07-20 14:50:00,103.53,103.62,103.52,103.59,72622.0,96.6059,96.6899,96.5965,96.6619,72622.0
2023-07-20 14:55:00,103.58,103.61,103.54,103.59,61954.0,96.6525,96.6805,96.6152,96.6619,61954.0
2023-07-20 15:00:00,103.59,103.6,103.49,103.51,88773.0,96.6619,96.6712,96.5685,96.5872,88773.0
2023-07-20 15:05:00,103.52,103.66,103.49,103.58,125337.0,96.5965,96.7272,96.5685,96.6525,125337.0
2023-07-20 15:10:00,103.59,103.62,103.55,103.58,80765.0,96.6619,96.6899,96.6245,96.6525,80765.0
2023-07-20 15:15:00,103.59,103.6,103.49,103.51,117146.0,96.6619,96.6712,96.5685,96.5872,117146.0
2023-07-20 15:20:00,103.52,103.56,103.49,103.5,74842.0,96.5965,96.6339,96.5685,96.5779,74842.0
2023-07-20 15:25:00,103.49,103.5,103.33,103.35,103862.0,96.5685,96.5779,96.4192,96.4379,103862.0
2023-07-20 15:30:00,103.35,103.43,103.27,103.28,161777.0,96.4379,96.5126,96.3633,96.3726,161777.0
2023-07-20 15:35:00,103.27,103.44,103.25,103.39,111137.0,96.3633,96.5219,96.3446,96.4752,111137.0
2023-07-20 15:40:00,103.39,103.39,103.27,103.29,112129.0,96.4752,96.4752,96.3633,96.3819,112129.0
2023-07-20 15:45:00,103.3,103.32,103.25,103.3,154038.0,96.3913,96.4099,96.3446,96.3913,154038.0
2023-07-20 15:50:00,103.3,103.45,103.28,103.45,263929.0,96.3913,96.5312,96.3726,96.5312,263929.0
2023-07-20 15:55:00,103.44,103.48,103.36,103.41,649296.0,96.5219,96.5592,96.4472,96.4939,649296.0
2023-07-21 09:30:00,104.16,104.28,103.72,103.91,746033.0,97.1937,97.3057,96.7832,96.9605,746033.0
2023-07-21 09:35:00,103.91,104.38,103.66,104.34,317510.0,96.9605,97.399,96.7272,97.3617,317510.0
2023-07-21 09:40:00,104.34,104.35,103.79,103.81,248443.0,97.3617,97.371,96.8485,96.8671,248443.0
2023-07-21 09:45:00,103.79,103.83,103.41,103.55,267137.0,96.8485,96.8858,96.4939,96.6245,267137.0
2023-07-21 09:50:00,103.57,103.59,103.26,103.53,172440.0,96.6432,96.6619,96.3539,96.6059,172440.0
2023-07-21 09:55:00,103.53,103.64,103.46,103.57,149839.0,96.6059,96.7085,96.5406,96.6432,149839.0
2023-07-21 10:00:00,103.59,103.88,103.53,103.87,178711.0,96.6619,96.9325,96.6059,96.9231,178711.0
2023-07-21 10:05:00,103.88,103.96,103.83,103.92,111858.0,96.9325,97.0071,96.8858,96.9698,111858.0
2023-07-21 10:10:00,103.93,104.01,103.89,103.97,145224.0,96.9791,97.0538,96.9418,97.0164,145224.0
2023-07-21 10:15:00,103.97,104.04,103.92,104.02,127714.0,97.0164,97.0818,96.9698,97.0631,127714.0
2023-07-21 10:20:00,104.02,104.05,103.89,103.92,97409.0,97.0631,97.0911,96.9418,96.9698,97409.0
2023-07-21 10:25:00,103.92,103.96,103.8,103.87,116224.0,96.9698,97.0071,96.8578,96.9231,116224.0
2023-07-21 10:30:00,103.89,103.96,103.78,103.9,82758.0,96.9418,97.0071,96.8392,96.9511,82758.0
2023-07-21 10:35:00,103.89,104.02,103.82,103.89,111609.0,96.9418,97.0631,96.8765,96.9418,111609.0
2023-07-21 10:40:00,103.89,103.98,103.86,103.88,103942.0,96.9418,97.0258,96.9138,96.9325,103942.0
2023-07-21 10:45:00,103.89,103.92,103.76,103.79,160692.0,96.9418,96.9698,96.8205,96.8485,160692.0
2023-07-21 10:50:00,103.79,103.84,103.7,103.83,97883.0,96.8485,96.8951,96.7645,96.8858,97883.0
2023-07-21 10:55:00,103.83,103.87,103.75,103.77,105358.0,96.8858,96.9231,96.8112,96.8298,105358.0
2023-07-21 11:00:00,103.78,103.99,103.76,103.95,95043.0,96.8392,97.0351,96.8205,96.9978,95043.0
2023-07-21 11:05:00,103.92,103.96,103.75,103.8,64879.0,96.9698,97.0071,96.8112,96.8578,64879.0
2023-07-21 11:10:00,103.8,103.85,103.72,103.83,61389.0,96.8578,96.9045,96.7832,96.8858,61389.0
2023-07-21 11:15:00,103.83,103.96,103.8,103.93,67307.0,96.8858,97.0071,96.8578,96.9791,67307.0
2023-07-21 11:20:00,103.93,103.96,103.83,103.84,52588.0,96.9791,97.0071,96.8858,96.8951,52588.0
2023-07-21 11:25:00,103.83,103.96,103.82,103.96,87831.0,96.8858,97.0071,96.8765,97.0071,87831.0
2023-07-21 11:30:00,103.97,103.99,103.9,103.97,71542.0,97.0164,97.0351,96.9511,97.0164,71542.0
2023-07-21 11:35:00,103.96,104.04,103.96,104.03,81240.0,97.0071,97.0818,97.0071,97.0724,81240.0
2023-07-21 11:40:00,104.03,104.05,103.86,103.96,122625.0,97.0724,97.0911,96.9138,97.0071,122625.0
2023-07-21 11:45:00,103.97,104.0,103.82,103.89,71959.0,97.0164,97.0444,96.8765,96.9418,71959.0
2023-07-21 11:50:00,103.89,103.96,103.83,103.84,97333.0,96.9418,97.0071,96.8858,96.8951,97333.0
2023-07-21 11:55:00,103.84,103.84,103.71,103.72,175381.0,96.8951,96.8951,96.7738,96.7832,175381.0
2023-07-21 12:00:00,103.72,103.73,103.6,103.62,167181.0,96.7832,96.7925,96.6712,96.6899,167181.0
2023-07-21 12:05:00,103.62,103.63,103.49,103.52,176425.0,96.6899,96.6992,96.5685,96.5965,176425.0
2023-07-21 12:10:00,103.52,103.73,103.47,103.73,139245.0,96.5965,96.7925,96.5499,96.7925,139245.0
2023-07-21 12:15:00,103.74,103.88,103.71,103.81,98987.0,96.8018,96.9325,96.7738,96.8671,98987.0
2023-07-21 12:20:00,103.8,103.81,103.7,103.76,74712.0,96.8578,96.8671,96.7645,96.8205,74712.0
2023-07-21 12:25:00,103.77,103.91,103.75,103.84,161819.0,96.8298,96.9605,96.8112,96.8951,161819.0
2023-07-21 12:30:00,103.84,103.84,103.72,103.75,69784.0,96.8951,96.8951,96.7832,96.8112,69784.0
2023-07-21 12:35:00,103.75,103.75,103.6,103.62,75381.0,96.8112,96.8112,96.6712,96.6899,75381.0
2023-07-21 12:40:00,103.61,103.63,103.52,103.57,56477.0,96.6805,96.6992,96.5965,96.6432,56477.0
2023-07-21 12:45:00,103.57,103.59,103.36,103.38,126045.0,96.6432,96.6619,96.4472,96.4659,126045.0
2023-07-21 12:50:00,103.37,103.43,103.32,103.43,99556.0,96.4566,96.5126,96.4099,96.5126,99556.0
2023-07-21 12:55:00,103.45,103.49,103.41,103.48,77410.0,96.5312,96.5685,96.4939,96.5592,77410.0
2023-07-21 13:00:00,103.49,103.53,103.48,103.52,77973.0,96.5685,96.6059,96.5592,96.5965,77973.0
2023-07-21 13:05:00,103.53,103.66,103.5,103.64,90531.0,96.6059,96.7272,96.5779,96.7085,90531.0
2023-07-21 13:10:00,103.64,103.64,103.48,103.49,92049.0,96.7085,96.7085,96.5592,96.5685,92049.0
2023-07-21 13:15:00,103.5,103.53,103.45,103.5,98759.0,96.5779,96.6059,96.5312,96.5779,98759.0
2023-07-21 13:20:00,103.49,103.55,103.48,103.5,49979.0,96.5685,96.6245,96.5592,96.5779,49979.0
2023-07-21 13:25:00,103.5,103.54,103.47,103.5,47170.0,96.5779,96.6152,96.5499,96.5779,47170.0
2023-07-21 13:30:00,103.5,103.51,103.45,103.47,91902.0,96.5779,96.5872,96.5312,96.5499,91902.0
2023-07-21 13:35:00,103.47,103.54,103.43,103.5,69657.0,96.5499,96.6152,96.5126,96.5779,69657.0
2023-07-21 13:40:00,103.49,103.52,103.47,103.48,56186.0,96.5685,96.5965,96.5499,96.5592,56186.0
2023-07-21 13:45:00,103.48,103.5,103.36,103.4,122870.0,96.5592,96.5779,96.4472,96.4846,122870.0
2023-07-21 13:50:00,103.4,103.44,103.37,103.41,52982.0,96.4846,96.5219,96.4566,96.4939,52982.0
2023-07-21 13:55:00,103.41,103.42,103.31,103.35,89142.0,96.4939,96.5032,96.4006,96.4379,89142.0
2023-07-21 14:00:00,103.36,103.41,103.34,103.39,69358.0,96.4472,96.4939,96.4286,96.4752,69358.0
2023-07-21 14:05:00,103.39,103.51,103.37,103.42,83611.0,96.4752,96.5872,96.4566,96.5032,83611.0
2023-07-21 14:10:00,103.43,103.48,103.42,103.46,66913.0,96.5126,96.5592,96.5032,96.5406,66913.0
2023-07-21 14:15:00,103.45,103.48,103.42,103.45,71053.0,96.5312,96.5592,96.5032,96.5312,71053.0
2023-07-21 14:20:00,103.45,103.49,103.43,103.48,58011.0,96.5312,96.5685,96.5126,96.5592,58011.0
2023-07-21 14:25:00,103.47,103.52,103.45,103.51,91221.0,96.5499,96.5965,96.5312,96.5872,91221.0
2023-07-21 14:30:00,103.51,103.55,103.47,103.53,124837.0,96.5872,96.6245,96.5499,96.6059,124837.0
2023-07-21 14:35:00,103.53,103.59,103.52,103.57,81215.0,96.6059,96.6619,96.5965,96.6432,81215.0
2023-07-21 14:40:00,103.57,103.68,103.54,103.62,84133.0,96.6432,96.7458,96.6152,96.6899,84133.0
2023-07-21 14:45:00,103.62,103.72,103.61,103.7,100710.0,96.6899,96.7832,96.6805,96.7645,100710.0
2023-07-21 14:50:00,103.7,103.8,103.69,103.8,100910.0,96.7645,96.8578,96.7552,96.8578,100910.0
2023-07-21 14:55:00,103.8,103.83,103.72,103.78,101536.0,96.8578,96.8858,96.7832,96.8392,101536.0
2023-07-21 15:00:00,103.79,103.81,103.73,103.76,96128.0,96.8485,96.8671,96.7925,96.8205,96128.0
2023-07-21 15:05:00,103.76,103.78,103.68,103.71,99607.0,96.8205,96.8392,96.7458,96.7738,99607.0
2023-07-21 15:10:00,103.7,103.72,103.64,103.67,88821.0,96.7645,96.7832,96.7085,96.7365,88821.0
2023-07-21 15:15:00,103.67,103.72,103.64,103.7,66640.0,96.7365,96.7832,96.7085,96.7645,66640.0
2023-07-21 15:20:00,103.7,103.71,103.58,103.64,86639.0,96.7645,96.7738,96.6525,96.7085,86639.0
2023-07-21 15:25:00,103.63,103.73,103.63,103.73,79369.0,96.6992,96.7925,96.6992,96.7925,79369.0
2023-07-21 15:30:00,103.73,103.77,103.67,103.7,119582.0,96.7925,96.8298,96.7365,96.7645,119582.0
2023-07-21 15:35:00,103.7,103.74,103.68,103.73,121195.0,96.7645,96.8018,96.7458,96.7925,121195.0
2023-07-21 15:40:00,103.73,103.73,103.64,103.68,174901.0,96.7925,96.7925,96.7085,96.7458,174901.0
2023-07-21 15:45:00,103.67,103.85,103.65,103.81,249697.0,96.7365,96.9045,96.7178,96.8671,249697.0
2023-07-21 15:50:00,103.8,103.99,103.72,103.96,296369.0,96.8578,97.0351,96.7832,97.0071,296369.0
2023-07-21 15:55:00,103.95,104.0,103.9,103.9,716058.0,96.9978,97.0444,96.9511,96.9511,716058.0
2023-07-24 09:30:00,104.36,104.54,103.96,104.3,314025.0,97.3804,97.5483,97.0071,97.3244,314025.0
2023-07-24 09:35:00,104.29,104.78,104.29,104.75,264295.0,97.315,97.7723,97.315,97.7443,264295.0
2023-07-24 09:40:00,104.77,104.9,104.62,104.65,246253.0,97.7629,97.8842,97.623,97.651,246253.0
2023-07-24 09:45:00,104.64,104.93,104.6,104.93,290401.0,97.6416,97.9122,97.6043,97.9122,290401.0
2023-07-24 09:50:00,104.94,105.21,104.75,105.17,435996.0,97.9216,98.1735,97.7443,98.1362,435996.0
2023-07-24 09:55:00,105.16,105.42,105.13,105.35,326414.0,98.1269,98.3695,98.0989,98.3041,326414.0
2023-07-24 10:00:00,105.34,105.61,105.28,105.56,341994.0,98.2948,98.5468,98.2388,98.5001,341994.0
2023-07-24 10:05:00,105.57,105.79,105.53,105.79,224583.0,98.5094,98.7147,98.4721,98.7147,224583.0
2023-07-24 10:10:00,105.77,105.87,105.55,105.6,225384.0,98.6961,98.7894,98.4908,98.5374,225384.0
2023-07-24 10:15:00,105.58,105.6,105.28,105.31,240674.0,98.5188,98.5374,98.2388,98.2668,240674.0
2023-07-24 10:20:00,105.34,105.41,105.14,105.24,103248.0,98.2948,98.3601,98.1082,98.2015,103248.0
2023-07-24 10:25:00,105.24,105.24,105.1,105.2,151219.0,98.2015,98.2015,98.0709,98.1642,151219.0
2023-07-24 10:30:00,105.18,105.29,105.12,105.19,79978.0,98.1455,98.2482,98.0895,98.1548,79978.0
2023-07-24 10:35:00,105.18,105.34,105.09,105.34,139573.0,98.1455,98.2948,98.0615,98.2948,139573.0
2023-07-24 10:40:00,105.34,105.36,105.24,105.32,115958.0,98.2948,98.3135,98.2015,98.2762,115958.0
2023-07-24 10:45:00,105.32,105.5,105.28,105.49,199773.0,98.2762,98.4441,98.2388,98.4348,199773.0
2023-07-24 10:50:00,105.49,105.6,105.46,105.59,169068.0,98.4348,98.5374,98.4068,98.5281,169068.0
2023-07-24 10:55:00,105.58,105.73,105.54,105.71,127736.0,98.5188,98.6587,98.4814,98.6401,127736.0
2023-07-24 11:00:00,105.7,105.88,105.68,105.84,134496.0,98.6307,98.7987,98.6121,98.7614,134496.0
2023-07-24 11:05:00,105.84,106.01,105.82,105.96,275134.0,98.7614,98.92,98.7427,98.8734,275134.0
2023-07-24 11:10:00,105.95,106.01,105.74,105.74,145584.0,98.864,98.92,98.6681,98.6681,145584.0
2023-07-24 11:15:00,105.75,105.87,105.67,105.85,74218.0,98.6774,98.7894,98.6027,98.7707,74218.0
2023-07-24 11:20:00,105.86,106.16,105.85,106.15,149712.0,98.78,99.06,98.7707,99.0506,149712.0
2023-07-24 11:25:00,106.14,106.16,106.02,106.06,135119.0,99.0413,99.06,98.9293,98.9667,135119.0
2023-07-24 11:30:00,106.05,106.13,106.01,106.02,83719.0,98.9573,99.032,98.92,98.9293,83719.0
2023-07-24 11:35:00,106.02,106.04,105.89,105.97,89246.0,98.9293,98.948,98.808,98.8827,89246.0
2023-07-24 11:40:00,105.99,106.0,105.81,105.88,89525.0,98.9013,98.9107,98.7334,98.7987,89525.0
2023-07-24 11:45:00,105.87,105.96,105.81,105.95,69800.0,98.7894,98.8734,98.7334,98.864,69800.0
2023-07-24 11:50:00,105.94,106.0,105.88,106.0,83605.0,98.8547,98.9107,98.7987,98.9107,83605.0
2023-07-24 11:55:00,105.99,105.99,105.92,105.95,73548.0,98.9013,98.9013,98.836,98.864,73548.0
2023-07-24 12:00:00,105.95,105.98,105.89,105.92,58692.0,98.864,98.892,98.808,98.836,58692.0
2023-07-24 12:05:00,105.91,105.91,105.72,105.72,88011.0,98.8267,98.8267,98.6494,98.6494,88011.0
2023-07-24 12:10:00,105.73,105.83,105.71,105.79,77571.0,98.6587,98.752,98.6401,98.7147,77571.0
2023-07-24 12:15:00,105.8,105.82,105.67,105.76,70059.0,98.7241,98.7427,98.6027,98.6867,70059.0
2023-07-24 12:20:00,105.75,105.77,105.71,105.75,97270.0,98.6774,98.6961,98.6401,98.6774,97270.0
2023-07-24 12:25:00,105.75,105.83,105.73,105.81,149103.0,98.6774,98.752,98.6587,98.7334,149103.0
2023-07-24 12:30:00,105.81,105.9,105.78,105.89,110918.0,98.7334,98.8174,98.7054,98.808,110918.0
2023-07-24 12:35:00,105.89,105.94,105.84,105.93,63336.0,98.808,98.8547,98.7614,98.8454,63336.0
2023-07-24 12:40:00,105.94,105.97,105.88,105.89,137871.0,98.8547,98.8827,98.7987,98.808,137871.0
2023-07-24 12:45:00,105.89,105.94,105.86,105.9,113651.0,98.808,98.8547,98.78,98.8174,113651.0
2023-07-24 12:50:00,105.91,105.99,105.82,105.93,75132.0,98.8267,98.9013,98.7427,98.8454,75132.0
2023-07-24 12:55:00,105.94,105.98,105.87,105.91,48247.0,98.8547,98.892,98.7894,98.8267,48247.0
2023-07-24 13:00:00,105.9,105.9,105.81,105.83,64931.0,98.8174,98.8174,98.7334,98.752,64931.0
2023-07-24 13:05:00,105.83,105.91,105.82,105.83,56561.0,98.752,98.8267,98.7427,98.752,56561.0
2023-07-24 13:10:00,105.83,105.85,105.77,105.81,78920.0,98.752,98.7707,98.6961,98.7334,78920.0
2023-07-24 13:15:00,105.8,105.81,105.72,105.75,79036.0,98.7241,98.7334,98.6494,98.6774,79036.0
2023-07-24 13:20:00,105.75,105.78,105.7,105.72,128456.0,98.6774,98.7054,98.6307,98.6494,128456.0
2023-07-24 13:25:00,105.73,105.89,105.7,105.87,109142.0,98.6587,98.808,98.6307,98.7894,109142.0
2023-07-24 13:30:00,105.88,105.92,105.83,105.92,47941.0,98.7987,98.836,98.752,98.836,47941.0
2023-07-24 13:35:00,105.91,105.94,105.88,105.9,73387.0,98.8267,98.8547,98.7987,98.8174,73387.0
2023-07-24 13:40:00,105.91,105.98,105.89,105.94,71447.0,98.8267,98.892,98.808,98.8547,71447.0
2023-07-24 13:45:00,105.94,105.95,105.8,105.82,76060.0,98.8547,98.864,98.7241,98.7427,76060.0
2023-07-24 13:50:00,105.81,105.88,105.76,105.79,79177.0,98.7334,98.7987,98.6867,98.7147,79177.0
2023-07-24 13:55:00,105.79,105.86,105.75,105.85,80892.0,98.7147,98.78,98.6774,98.7707,80892.0
2023-07-24 14:00:00,105.86,105.89,105.74,105.75,70416.0,98.78,98.808,98.6681,98.6774,70416.0
2023-07-24 14:05:00,105.76,105.79,105.69,105.74,94702.0,98.6867,98.7147,98.6214,98.6681,94702.0
2023-07-24 14:10:00,105.73,105.76,105.7,105.7,46967.0,98.6587,98.6867,98.6307,98.6307,46967.0
2023-07-24 14:15:00,105.71,105.75,105.66,105.7,65275.0,98.6401,98.6774,98.5934,98.6307,65275.0
2023-07-24 14:20:00,105.71,105.75,105.67,105.68,51599.0,98.6401,98.6774,98.6027,98.6121,51599.0
2023-07-24 14:25:00,105.69,105.7,105.58,105.63,97660.0,98.6214,98.6307,98.5188,98.5654,97660.0
2023-07-24 14:30:00,105.64,105.67,105.6,105.64,45522.0,98.5748,98.6027,98.5374,98.5748,45522.0
2023-07-24 14:35:00,105.63,105.64,105.56,105.61,81126.0,98.5654,98.5748,98.5001,98.5468,81126.0
2023-07-24 14:40:00,105.62,105.63,105.53,105.59,71231.0,98.5561,98.5654,98.4721,98.5281,71231.0
2023-07-24 14:45:00,105.58,105.58,105.48,105.5,77893.0,98.5188,98.5188,98.4255,98.4441,77893.0
2023-07-24 14:50:00,105.51,105.51,105.41,105.44,122097.0,98.4534,98.4534,98.3601,98.3881,122097.0
2023-07-24 14:55:00,105.43,105.48,105.43,105.47,62116.0,98.3788,98.4255,98.3788,98.4161,62116.0
2023-07-24 15:00:00,105.48,105.48,105.35,105.39,83558.0,98.4255,98.4255,98.3041,98.3415,83558.0
2023-07-24 15:05:00,105.39,105.4,105.3,105.37,99920.0,98.3415,98.3508,98.2575,98.3228,99920.0
2023-07-24 15:10:00,105.38,105.41,105.29,105.3,91574.0,98.3321,98.3601,98.2482,98.2575,91574.0
2023-07-24 15:15:00,105.3,105.35,105.27,105.29,71284.0,98.2575,98.3041,98.2295,98.2482,71284.0
2023-07-24 15:20:00,105.29,105.3,105.2,105.21,79971.0,98.2482,98.2575,98.1642,98.1735,79971.0
2023-07-24 15:25:00,105.19,105.25,105.17,105.23,89120.0,98.1548,98.2108,98.1362,98.1922,89120.0
2023-07-24 15:30:00,105.23,105.27,105.18,105.25,102241.0,98.1922,98.2295,98.1455,98.2108,102241.0
2023-07-24 15:35:00,105.25,105.35,105.24,105.31,114261.0,98.2108,98.3041,98.2015,98.2668,114261.0
2023-07-24 15:40:00,105.32,105.47,105.31,105.47,139095.0,98.2762,98.4161,98.2668,98.4161,139095.0
2023-07-24 15:45:00,105.47,105.53,105.43,105.43,136440.0,98.4161,98.4721,98.3788,98.3788,136440.0
2023-07-24 15:50:00,105.44,105.56,105.37,105.53,240407.0,98.3881,98.5001,98.3228,98.4721,240407.0
2023-07-24 15:55:00,105.53,105.65,105.49,105.53,571168.0,98.4721,98.5841,98.4348,98.4721,571168.0
2023-07-25 09:30:00,105.06,105.33,104.9,105.14,292235.0,98.0335,98.2855,97.8842,98.1082,292235.0
2023-07-25 09:35:00,105.14,105.44,104.95,105.44,139735.0,98.1082,98.3881,97.9309,98.3881,139735.0
2023-07-25 09:40:00,105.44,105.48,105.12,105.13,124518.0,98.3881,98.4255,98.0895,98.0989,124518.0
2023-07-25 09:45:00,105.12,105.13,104.63,104.67,144527.0,98.0895,98.0989,97.6323,97.6696,144527.0
2023-07-25 09:50:00,104.67,104.72,104.54,104.66,113963.0,97.6696,97.7163,97.5483,97.6603,113963.0
2023-07-25 09:55:00,104.68,104.85,104.65,104.71,115673.0,97.679,97.8376,97.651,97.707,115673.0
2023-07-25 10:00:00,104.72,104.96,104.69,104.94,91083.0,97.7163,97.9402,97.6883,97.9216,91083.0
2023-07-25 10:05:00,104.94,105.05,104.9,105.02,114789.0,97.9216,98.0242,97.8842,97.9962,114789.0
2023-07-25 10:10:00,105.02,105.12,104.99,105.03,100534.0,97.9962,98.0895,97.9682,98.0056,100534.0
2023-07-25 10:15:00,105.04,105.19,105.03,105.16,107342.0,98.0149,98.1548,98.0056,98.1269,107342.0
2023-07-25 10:20:00,105.16,105.26,105.1,105.25,151190.0,98.1269,98.2202,98.0709,98.2108,151190.0
2023-07-25 10:25:00,105.25,105.37,105.18,105.19,130156.0,98.2108,98.3228,98.1455,98.1548,130156.0
2023-07-25 10:30:00,105.2,105.29,105.1,105.14,116624.0,98.1642,98.2482,98.0709,98.1082,116624.0
2023-07-25 10:35:00,105.14,105.24,105.0,105.01,77399.0,98.1082,98.2015,97.9776,97.9869,77399.0
2023-07-25 10:40:00,105.0,105.25,104.99,105.24,125988.0,97.9776,98.2108,97.9682,98.2015,125988.0
2023-07-25 10:45:00,105.23,105.38,105.23,105.34,101322.0,98.1922,98.3321,98.1922,98.2948,101322.0
2023-07-25 10:50:00,105.34,105.35,105.16,105.16,76820.0,98.2948,98.3041,98.1269,98.1269,76820.0
2023-07-25 10:55:00,105.15,105.23,105.09,105.2,88351.0,98.1175,98.1922,98.0615,98.1642,88351.0
2023-07-25 11:00:00,105.2,105.31,105.2,105.27,67795.0,98.1642,98.2668,98.1642,98.2295,67795.0
2023-07-25 11:05:00,105.27,105.28,105.17,105.24,56786.0,98.2295,98.2388,98.1362,98.2015,56786.0
2023-07-25 11:10:00,105.25,105.36,105.22,105.36,87436.0,98.2108,98.3135,98.1828,98.3135,87436.0
2023-07-25 11:15:00,105.36,105.38,105.18,105.2,53346.0,98.3135,98.3321,98.1455,98.1642,53346.0
2023-07-25 11:20:00,105.21,105.38,105.21,105.27,101817.0,98.1735,98.3321,98.1735,98.2295,101817.0
2023-07-25 11:25:00,105.26,105.33,105.19,105.22,44644.0,98.2202,98.2855,98.1548,98.1828,44644.0
2023-07-25 11:30:00,105.24,105.35,105.24,105.33,46410.0,98.2015,98.3041,98.2015,98.2855,46410.0
2023-07-25 11:35:00,105.33,105.49,105.3,105.43,61287.0,98.2855,98.4348,98.2575,98.3788,61287.0
2023-07-25 11:40:00,105.43,105.65,105.41,105.65,102957.0,98.3788,98.5841,98.3601,98.5841,102957.0
2023-07-25 11:45:00,105.65,105.7,105.61,105.63,68635.0,98.5841,98.6307,98.5468,98.5654,68635.0
2023-07-25 11:50:00,105.63,105.66,105.54,105.58,46473.0,98.5654,98.5934,98.4814,98.5188,46473.0
2023-07-25 11:55:00,105.58,105.59,105.52,105.54,63430.0,98.5188,98.5281,98.4628,98.4814,63430.0
2023-07-25 12:00:00,105.54,105.56,105.45,105.47,42204.0,98.4814,98.5001,98.3975,98.4161,42204.0
2023-07-25 12:05:00,105.47,105.51,105.42,105.45,55658.0,98.4161,98.4534,98.3695,98.3975,55658.0
2023-07-25 12:10:00,105.44,105.5,105.37,105.45,55361.0,98.3881,98.4441,98.3228,98.3975,55361.0
2023-07-25 12:15:00,105.45,105.49,105.41,105.43,37520.0,98.3975,98.4348,98.3601,98.3788,37520.0
2023-07-25 12:20:00,105.43,105.49,105.41,105.46,47205.0,98.3788,98.4348,98.3601,98.4068,47205.0
2023-07-25 12:25:00,105.46,105.49,105.41,105.46,38538.0,98.4068,98.4348,98.3601,98.4068,38538.0
2023-07-25 12:30:00,105.46,105.49,105.43,105.47,35326.0,98.4068,98.4348,98.3788,98.4161,35326.0
2023-07-25 12:35:00,105.47,105.52,105.41,105.5,44344.0,98.4161,98.4628,98.3601,98.4441,44344.0
2023-07-25 12:40:00,105.51,105.62,105.51,105.61,69551.0,98.4534,98.5561,98.4534,98.5468,69551.0
2023-07-25 12:45:00,105.61,105.66,105.6,105.63,54896.0,98.5468,98.5934,98.5374,98.5654,54896.0
2023-07-25 12:50:00,105.64,105.71,105.61,105.69,79805.0,98.5748,98.6401,98.5468,98.6214,79805.0
2023-07-25 12:55:00,105.7,105.75,105.69,105.73,83594.0,98.6307,98.6774,98.6214,98.6587,83594.0
2023-07-25 13:00:00,105.73,105.75,105.7,105.72,77609.0,98.6587,98.6774,98.6307,98.6494,77609.0
2023-07-25 13:05:00,105.71,105.77,105.7,105.77,69390.0,98.6401,98.6961,98.6307,98.6961,69390.0
2023-07-25 13:10:00,105.77,105.77,105.63,105.7,65681.0,98.6961,98.6961,98.5654,98.6307,65681.0
2023-07-25 13:15:00,105.69,105.77,105.66,105.75,64776.0,98.6214,98.6961,98.5934,98.6774,64776.0
2023-07-25 13:20:00,105.76,105.82,105.72,105.72,54603.0,98.6867,98.7427,98.6494,98.6494,54603.0
2023-07-25 13:25:00,105.73,105.76,105.7,105.7,45777.0,98.6587,98.6867,98.6307,98.6307,45777.0
2023-07-25 13:30:00,105.72,105.76,105.69,105.72,38658.0,98.6494,98.6867,98.6214,98.6494,38658.0
2023-07-25 13:35:00,105.71,105.77,105.71,105.76,37956.0,98.6401,98.6961,98.6401,98.6867,37956.0
2023-07-25 13:40:00,105.75,105.83,105.75,105.81,40451.0,98.6774,98.752,98.6774,98.7334,40451.0
2023-07-25 13:45:00,105.81,105.84,105.79,105.82,37287.0,98.7334,98.7614,98.7147,98.7427,37287.0
2023-07-25 13:50:00,105.82,105.9,105.81,105.88,79745.0,98.7427,98.8174,98.7334,98.7987,79745.0
2023-07-25 13:55:00,105.89,105.91,105.85,105.88,34449.0,98.808,98.8267,98.7707,98.7987,34449.0
2023-07-25 14:00:00,105.88,105.91,105.83,105.9,45386.0,98.7987,98.8267,98.752,98.8174,45386.0
2023-07-25 14:05:00,105.89,105.91,105.87,105.9,40630.0,98.808,98.8267,98.7894,98.8174,40630.0
2023-07-25 14:10:00,105.9,105.99,105.9,105.93,56809.0,98.8174,98.9013,98.8174,98.8454,56809.0
2023-07-25 14:15:00,105.94,106.04,105.93,105.99,107087.0,98.8547,98.948,98.8454,98.9013,107087.0
2023-07-25 14:20:00,105.99,106.03,105.96,106.01,59273.0,98.9013,98.9387,98.8734,98.92,59273.0
2023-07-25 14:25:00,106.01,106.03,105.94,105.96,72949.0,98.92,98.9387,98.8547,98.8734,72949.0
2023-07-25 14:30:00,105.96,106.07,105.96,106.05,92072.0,98.8734,98.976,98.8734,98.9573,92072.0
2023-07-25 14:35:00,106.06,106.08,105.94,105.96,83108.0,98.9667,98.9853,98.8547,98.8734,83108.0
2023-07-25 14:40:00,105.96,105.98,105.88,105.97,98631.0,98.8734,98.892,98.7987,98.8827,98631.0
2023-07-25 14:45:00,105.97,105.97,105.82,105.82,105307.0,98.8827,98.8827,98.7427,98.7427,105307.0
2023-07-25 14:50:00,105.83,105.88,105.81,105.87,102409.0,98.752,98.7987,98.7334,98.7894,102409.0
2023-07-25 14:55:00,105.87,105.91,105.83,105.89,64834.0,98.7894,98.8267,98.752,98.808,64834.0
2023-07-25 15:00:00,105.89,105.94,105.86,105.93,69511.0,98.808,98.8547,98.78,98.8454,69511.0
2023-07-25 15:05:00,105.91,105.96,105.89,105.95,120383.0,98.8267,98.8734,98.808,98.864,120383.0
2023-07-25 15:10:00,105.95,106.01,105.92,106.01,69066.0,98.864,98.92,98.836,98.92,69066.0
2023-07-25 15:15:00,106.02,106.04,105.99,106.01,57376.0,98.9293,98.948,98.9013,98.92,57376.0
2023-07-25 15:20:00,106.0,106.03,105.96,105.98,63915.0,98.9107,98.9387,98.8734,98.892,63915.0
2023-07-25 15:25:00,105.98,106.04,105.97,106.03,81115.0,98.892,98.948,98.8827,98.9387,81115.0
2023-07-25 15:30:00,106.02,106.07,105.96,106.01,131324.0,98.9293,98.976,98.8734,98.92,131324.0
2023-07-25 15:35:00,106.01,106.1,105.98,106.06,145197.0,98.92,99.004,98.892,98.9667,145197.0
2023-07-25 15:40:00,106.06,106.07,105.96,105.96,164340.0,98.9667,98.976,98.8734,98.8734,164340.0
2023-07-25 15:45:00,105.97,106.06,105.9,106.05,177163.0,98.8827,98.9667,98.8174,98.9573,177163.0
2023-07-25 15:50:00,106.04,106.07,105.91,106.02,293176.0,98.948,98.976,98.8267,98.9293,293176.0
2023-07-25 15:55:00,106.02,106.03,105.67,105.68,928363.0,98.9293,98.9387,98.6027,98.6121,928363.0
2023-07-26 09:30:00,105.11,105.49,104.73,105.48,307949.0,98.0802,98.4348,97.7256,98.4255,307949.0
2023-07-26 09:35:00,105.48,105.64,105.44,105.48,135735.0,98.4255,98.5748,98.3881,98.4255,135735.0
2023-07-26 09:40:00,105.48,105.48,105.19,105.21,190926.0,98.4255,98.4255,98.1548,98.1735,190926.0
2023-07-26 09:45:00,105.23,105.31,105.01,105.21,193651.0,98.1922,98.2668,97.9869,98.1735,193651.0
2023-07-26 09:50:00,105.21,105.21,104.92,104.95,183502.0,98.1735,98.1735,97.9029,97.9309,183502.0
2023-07-26 09:55:00,104.96,105.13,104.9,104.99,155739.0,97.9402,98.0989,97.8842,97.9682,155739.0
2023-07-26 10:00:00,104.98,105.01,104.72,104.75,265111.0,97.9589,97.9869,97.7163,97.7443,265111.0
2023-07-26 10:05:00,104.76,105.01,104.74,104.96,129222.0,97.7536,97.9869,97.7349,97.9402,129222.0
2023-07-26 10:10:00,104.97,105.01,104.89,104.94,100044.0,97.9496,97.9869,97.8749,97.9216,100044.0
2023-07-26 10:15:00,104.95,105.06,104.82,105.01,99895.0,97.9309,98.0335,97.8096,97.9869,99895.0
2023-07-26 10:20:00,105.01,105.04,104.84,104.93,100317.0,97.9869,98.0149,97.8283,97.9122,100317.0
2023-07-26 10:25:00,104.93,105.06,104.92,105.01,111324.0,97.9122,98.0335,97.9029,97.9869,111324.0
2023-07-26 10:30:00,105.02,105.06,104.81,104.84,118787.0,97.9962,98.0335,97.8003,97.8283,118787.0
2023-07-26 10:35:00,104.84,104.85,104.7,104.83,130215.0,97.8283,97.8376,97.6976,97.8189,130215.0
2023-07-26 10:40:00,104.82,104.93,104.63,104.71,86138.0,97.8096,97.9122,97.6323,97.707,86138.0
2023-07-26 10:45:00,104.7,104.95,104.68,104.93,78007.0,97.6976,97.9309,97.679,97.9122,78007.0
2023-07-26 10:50:00,104.93,105.01,104.84,104.99,82413.0,97.9122,97.9869,97.8283,97.9682,82413.0
2023-07-26 10:55:00,105.0,105.09,104.94,105.04,106682.0,97.9776,98.0615,97.9216,98.0149,106682.0
2023-07-26 11:00:00,105.05,105.12,105.01,105.04,162000.0,98.0242,98.0895,97.9869,98.0149,162000.0
2023-07-26 11:05:00,105.06,105.1,105.01,105.08,87893.0,98.0335,98.0709,97.9869,98.0522,87893.0
2023-07-26 11:10:00,105.09,105.14,104.94,104.94,84607.0,98.0615,98.1082,97.9216,97.9216,84607.0
2023-07-26 11:15:00,104.94,105.08,104.91,104.94,86182.0,97.9216,98.0522,97.8936,97.9216,86182.0
2023-07-26 11:20:00,104.95,104.97,104.89,104.96,31249.0,97.9309,97.9496,97.8749,97.9402,31249.0
2023-07-26 11:25:00,104.95,104.95,104.81,104.82,46518.0,97.9309,97.9309,97.8003,97.8096,46518.0
2023-07-26 11:30:00,104.81,104.84,104.76,104.78,51181.0,97.8003,97.8283,97.7536,97.7723,51181.0
2023-07-26 11:35:00,104.79,104.84,104.7,104.78,75047.0,97.7816,97.8283,97.6976,97.7723,75047.0
2023-07-26 11:40:00,104.79,104.92,104.77,104.82,58353.0,97.7816,97.9029,97.7629,97.8096,58353.0
2023-07-26 11:45:00,104.83,104.97,104.82,104.94,55569.0,97.8189,97.9496,97.8096,97.9216,55569.0
2023-07-26 11:50:00,104.94,104.98,104.88,104.98,46370.0,97.9216,97.9589,97.8656,97.9589,46370.0
2023-07-26 11:55:00,104.97,105.02,104.87,104.94,66068.0,97.9496,97.9962,97.8563,97.9216,66068.0
2023-07-26 12:00:00,104.92,104.97,104.83,104.94,56629.0,97.9029,97.9496,97.8189,97.9216,56629.0
2023-07-26 12:05:00,104.95,105.0,104.87,104.89,47052.0,97.9309,97.9776,97.8563,97.8749,47052.0
2023-07-26 12:10:00,104.88,104.91,104.86,104.88,31520.0,97.8656,97.8936,97.8469,97.8656,31520.0
2023-07-26 12:15:00,104.89,104.95,104.86,104.91,43917.0,97.8749,97.9309,97.8469,97.8936,43917.0
2023-07-26 12:20:00,104.91,105.01,104.9,105.0,52800.0,97.8936,97.9869,97.8842,97.9776,52800.0
2023-07-26 12:25:00,105.0,105.01,104.9,104.92,41986.0,97.9776,97.9869,97.8842,97.9029,41986.0
2023-07-26 12:30:00,104.91,104.92,104.74,104.77,59920.0,97.8936,97.9029,97.7349,97.7629,59920.0
2023-07-26 12:35:00,104.77,104.8,104.7,104.76,46343.0,97.7629,97.7909,97.6976,97.7536,46343.0
2023-07-26 12:40:00,104.76,104.8,104.7,104.77,42086.0,97.7536,97.7909,97.6976,97.7629,42086.0
2023-07-26 12:45:00,104.78,104.83,104.75,104.81,47472.0,97.7723,97.8189,97.7443,97.8003,47472.0
2023-07-26 12:50:00,104.79,104.89,104.79,104.86,29178.0,97.7816,97.8749,97.7816,97.8469,29178.0
2023-07-26 12:55:00,104.85,104.88,104.8,104.83,28510.0,97.8376,97.8656,97.7909,97.8189,28510.0
2023-07-26 13:00:00,104.83,104.87,104.79,104.83,101455.0,97.8189,97.8563,97.7816,97.8189,101455.0
2023-07-26 13:05:00,104.83,104.89,104.8,104.88,71079.0,97.8189,97.8749,97.7909,97.8656,71079.0
2023-07-26 13:10:00,104.88,104.89,104.82,104.84,55250.0,97.8656,97.8749,97.8096,97.8283,55250.0
2023-07-26 13:15:00,104.82,104.9,104.81,104.89,62139.0,97.8096,97.8842,97.8003,97.8749,62139.0
2023-07-26 13:20:00,104.9,104.93,104.82,104.82,48670.0,97.8842,97.9122,97.8096,97.8096,48670.0
2023-07-26 13:25:00,104.82,104.89,104.81,104.83,175670.0,97.8096,97.8749,97.8003,97.8189,175670.0
2023-07-26 13:30:00,104.84,104.92,104.81,104.91,106648.0,97.8283,97.9029,97.8003,97.8936,106648.0
2023-07-26 13:35:00,104.9,105.02,104.88,105.01,94718.0,97.8842,97.9962,97.8656,97.9869,94718.0
2023-07-26 13:40:00,105.01,105.13,105.01,105.13,50581.0,97.9869,98.0989,97.9869,98.0989,50581.0
2023-07-26 13:45:00,105.13,105.19,105.05,105.06,98246.0,98.0989,98.1548,98.0242,98.0335,98246.0
2023-07-26 13:50:00,105.06,105.15,105.04,105.13,34236.0,98.0335,98.1175,98.0149,98.0989,34236.0
2023-07-26 13:55:00,105.13,105.15,105.07,105.07,63484.0,98.0989,98.1175,98.0429,98.0429,63484.0
2023-07-26 14:00:00,105.07,105.24,104.96,105.18,185684.0,98.0429,98.2015,97.9402,98.1455,185684.0
2023-07-26 14:05:00,105.18,105.22,105.04,105.21,64453.0,98.1455,98.1828,98.0149,98.1735,64453.0
2023-07-26 14:10:00,105.2,105.2,105.03,105.08,73957.0,98.1642,98.1642,98.0056,98.0522,73957.0
2023-07-26 14:15:00,105.08,105.17,105.02,105.11,78237.0,98.0522,98.1362,97.9962,98.0802,78237.0
2023-07-26 14:20:00,105.12,105.17,105.04,105.05,54408.0,98.0895,98.1362,98.0149,98.0242,54408.0
2023-07-26 14:25:00,105.05,105.05,104.89,105.0,62823.0,98.0242,98.0242,97.8749,97.9776,62823.0
2023-07-26 14:30:00,104.99,105.22,104.95,105.22,64045.0,97.9682,98.1828,97.9309,98.1828,64045.0
2023-07-26 14:35:00,105.22,105.48,105.22,105.45,186736.0,98.1828,98.4255,98.1828,98.3975,186736.0
2023-07-26 14:40:00,105.46,105.65,105.43,105.6,164997.0,98.4068,98.5841,98.3788,98.5374,164997.0
2023-07-26 14:45:00,105.61,105.72,105.37,105.54,180621.0,98.5468,98.6494,98.3228,98.4814,180621.0
2023-07-26 14:50:00,105.53,105.62,105.44,105.44,76816.0,98.4721,98.5561,98.3881,98.3881,76816.0
2023-07-26 14:55:00,105.45,105.47,105.26,105.38,73771.0,98.3975,98.4161,98.2202,98.3321,73771.0
2023-07-26 15:00:00,105.39,105.41,105.27,105.29,62017.0,98.3415,98.3601,98.2295,98.2482,62017.0
2023-07-26 15:05:00,105.29,105.3,104.83,104.89,153662.0,98.2482,98.2575,97.8189,97.8749,153662.0
2023-07-26 15:10:00,104.89,104.95,104.76,104.78,166843.0,97.8749,97.9309,97.7536,97.7723,166843.0
2023-07-26 15:15:00,104.78,105.0,104.75,104.91,93967.0,97.7723,97.9776,97.7443,97.8936,93967.0
2023-07-26 15:20:00,104.9,105.0,104.85,104.91,57297.0,97.8842,97.9776,97.8376,97.8936,57297.0
2023-07-26 15:25:00,104.91,105.02,104.9,105.01,70210.0,97.8936,97.9962,97.8842,97.9869,70210.0
2023-07-26 15:30:00,105.0,105.02,104.9,104.98,63960.0,97.9776,97.9962,97.8842,97.9589,63960.0
2023-07-26 15:35:00,104.98,105.06,104.94,105.0,103448.0,97.9589,98.0335,97.9216,97.9776,103448.0
2023-07-26 15:40:00,105.0,105.11,104.95,105.08,142271.0,97.9776,98.0802,97.9309,98.0522,142271.0
2023-07-26 15:45:00,105.07,105.12,104.93,105.07,166408.0,98.0429,98.0895,97.9122,98.0429,166408.0
2023-07-26 15:50:00,105.08,105.14,104.93,105.04,261813.0,98.0522,98.1082,97.9122,98.0149,261813.0
2023-07-26 15:55:00,105.03,105.18,104.97,105.11,765536.0,98.0056,98.1455,97.9496,98.0802,765536.0
2023-07-27 09:30:00,106.0,106.25,105.52,105.65,363502.0,98.9107,99.144,98.4628,98.5841,363502.0
2023-07-27 09:35:00,105.66,105.67,105.02,105.03,252904.0,98.5934,98.6027,97.9962,98.0056,252904.0
2023-07-27 09:40:00,105.04,105.11,104.74,104.99,256199.0,98.0149,98.0802,97.7349,97.9682,256199.0
2023-07-27 09:45:00,105.0,105.14,104.86,105.0,240034.0,97.9776,98.1082,97.8469,97.9776,240034.0
2023-07-27 09:50:00,105.04,105.27,105.04,105.11,251567.0,98.0149,98.2295,98.0149,98.0802,251567.0
2023-07-27 09:55:00,105.13,105.38,105.12,105.32,163892.0,98.0989,98.3321,98.0895,98.2762,163892.0
2023-07-27 10:00:00,105.31,105.39,105.2,105.34,142287.0,98.2668,98.3415,98.1642,98.2948,142287.0
2023-07-27 10:05:00,105.35,105.47,105.27,105.46,250130.0,98.3041,98.4161,98.2295,98.4068,250130.0
2023-07-27 10:10:00,105.46,105.54,105.36,105.54,105771.0,98.4068,98.4814,98.3135,98.4814,105771.0
2023-07-27 10:15:00,105.54,105.6,105.39,105.53,136403.0,98.4814,98.5374,98.3415,98.4721,136403.0
2023-07-27 10:20:00,105.52,105.68,105.49,105.67,88731.0,98.4628,98.6121,98.4348,98.6027,88731.0
2023-07-27 10:25:00,105.67,105.77,105.54,105.73,89307.0,98.6027,98.6961,98.4814,98.6587,89307.0
2023-07-27 10:30:00,105.73,105.95,105.65,105.92,143194.0,98.6587,98.864,98.5841,98.836,143194.0
2023-07-27 10:35:00,105.91,106.01,105.86,105.95,126817.0,98.8267,98.92,98.78,98.864,126817.0
2023-07-27 10:40:00,105.95,106.05,105.86,105.97,101514.0,98.864,98.9573,98.78,98.8827,101514.0
2023-07-27 10:45:00,105.97,105.99,105.7,105.77,173454.0,98.8827,98.9013,98.6307,98.6961,173454.0
2023-07-27 10:50:00,105.77,105.92,105.72,105.9,139243.0,98.6961,98.836,98.6494,98.8174,139243.0
2023-07-27 10:55:00,105.9,105.9,105.78,105.84,93754.0,98.8174,98.8174,98.7054,98.7614,93754.0
2023-07-27 11:00:00,105.86,105.9,105.72,105.82,95666.0,98.78,98.8174,98.6494,98.7427,95666.0
2023-07-27 11:05:00,105.82,106.0,105.8,105.97,103907.0,98.7427,98.9107,98.7241,98.8827,103907.0
2023-07-27 11:10:00,105.97,106.04,105.8,105.81,95280.0,98.8827,98.948,98.7241,98.7334,95280.0
2023-07-27 11:15:00,105.82,105.98,105.73,105.91,96248.0,98.7427,98.892,98.6587,98.8267,96248.0
2023-07-27 11:20:00,105.91,105.95,105.85,105.91,65571.0,98.8267,98.864,98.7707,98.8267,65571.0
2023-07-27 11:25:00,105.91,105.93,105.7,105.78,105551.0,98.8267,98.8454,98.6307,98.7054,105551.0
2023-07-27 11:30:00,105.78,105.87,105.77,105.82,109746.0,98.7054,98.7894,98.6961,98.7427,109746.0
2023-07-27 11:35:00,105.81,105.89,105.79,105.88,68676.0,98.7334,98.808,98.7147,98.7987,68676.0
2023-07-27 11:40:00,105.87,106.03,105.87,106.0,92531.0,98.7894,98.9387,98.7894,98.9107,92531.0
2023-07-27 11:45:00,106.01,106.1,105.97,106.09,97569.0,98.92,99.004,98.8827,98.9947,97569.0
2023-07-27 11:50:00,106.1,106.21,106.08,106.2,109712.0,99.004,99.1066,98.9853,99.0973,109712.0
2023-07-27 11:55:00,106.19,106.23,106.14,106.23,77502.0,99.088,99.1253,99.0413,99.1253,77502.0
2023-07-27 12:00:00,106.22,106.23,106.15,106.21,73444.0,99.116,99.1253,99.0506,99.1066,73444.0
2023-07-27 12:05:00,106.21,106.27,106.1,106.15,174864.0,99.1066,99.1626,99.004,99.0506,174864.0
2023-07-27 12:10:00,106.16,106.23,106.13,106.2,85481.0,99.06,99.1253,99.032,99.0973,85481.0
2023-07-27 12:15:00,106.2,106.22,106.1,106.19,60739.0,99.0973,99.116,99.004,99.088,60739.0
2023-07-27 12:20:00,106.2,106.35,106.19,106.34,87252.0,99.0973,99.2373,99.088,99.2279,87252.0
2023-07-27 12:25:00,106.34,106.45,106.32,106.43,96472.0,99.2279,99.3306,99.2093,99.3119,96472.0
2023-07-27 12:30:00,106.42,106.5,106.42,106.47,85752.0,99.3026,99.3772,99.3026,99.3492,85752.0
2023-07-27 12:35:00,106.47,106.63,106.46,106.62,96494.0,99.3492,99.4985,99.3399,99.4892,96494.0
2023-07-27 12:40:00,106.63,106.81,106.63,106.69,160156.0,99.4985,99.6665,99.4985,99.5545,160156.0
2023-07-27 12:45:00,106.68,106.78,106.65,106.75,98682.0,99.5452,99.6385,99.5172,99.6105,98682.0
2023-07-27 12:50:00,106.74,106.83,106.68,106.68,120474.0,99.6012,99.6852,99.5452,99.5452,120474.0
2023-07-27 12:55:00,106.69,106.99,106.67,106.98,272474.0,99.5545,99.8345,99.5359,99.8251,272474.0
2023-07-27 13:00:00,106.98,106.99,106.91,106.95,123028.0,99.8251,99.8345,99.7598,99.7971,123028.0
2023-07-27 13:05:00,106.95,106.98,106.8,106.82,160173.0,99.7971,99.8251,99.6572,99.6758,160173.0
2023-07-27 13:10:00,106.81,106.99,106.81,106.82,186452.0,99.6665,99.8345,99.6665,99.6758,186452.0
2023-07-27 13:15:00,106.8,106.8,106.51,106.51,97172.0,99.6572,99.6572,99.3866,99.3866,97172.0
2023-07-27 13:20:00,106.5,106.5,106.3,106.38,91456.0,99.3772,99.3772,99.1906,99.2653,91456.0
2023-07-27 13:25:00,106.38,106.48,106.37,106.39,131422.0,99.2653,99.3586,99.2559,99.2746,131422.0
2023-07-27 13:30:00,106.38,106.4,106.25,106.26,159576.0,99.2653,99.2839,99.144,99.1533,159576.0
2023-07-27 13:35:00,106.26,106.31,106.18,106.23,168261.0,99.1533,99.1999,99.0786,99.1253,168261.0
2023-07-27 13:40:00,106.23,106.32,106.2,106.26,76270.0,99.1253,99.2093,99.0973,99.1533,76270.0
2023-07-27 13:45:00,106.26,106.26,106.06,106.13,126343.0,99.1533,99.1533,98.9667,99.032,126343.0
2023-07-27 13:50:00,106.12,106.19,106.03,106.12,83050.0,99.0227,99.088,98.9387,99.0227,83050.0
2023-07-27 13:55:00,106.12,106.17,106.05,106.05,136623.0,99.0227,99.0693,98.9573,98.9573,136623.0
2023-07-27 14:00:00,106.06,106.06,105.92,105.98,188355.0,98.9667,98.9667,98.836,98.892,188355.0
2023-07-27 14:05:00,105.97,106.04,105.92,105.94,118439.0,98.8827,98.948,98.836,98.8547,118439.0
2023-07-27 14:10:00,105.93,105.95,105.65,105.66,131605.0,98.8454,98.864,98.5841,98.5934,131605.0
2023-07-27 14:15:00,105.65,105.7,105.5,105.68,149911.0,98.5841,98.6307,98.4441,98.6121,149911.0
2023-07-27 14:20:00,105.67,105.73,105.49,105.52,113426.0,98.6027,98.6587,98.4348,98.4628,113426.0
2023-07-27 14:25:00,105.53,105.77,105.49,105.63,166911.0,98.4721,98.6961,98.4348,98.5654,166911.0
2023-07-27 14:30:00,105.64,105.72,105.61,105.68,123024.0,98.5748,98.6494,98.5468,98.6121,123024.0
2023-07-27 14:35:00,105.69,105.7,105.51,105.54,118754.0,98.6214,98.6307,98.4534,98.4814,118754.0
2023-07-27 14:40:00,105.54,105.74,105.5,105.74,90049.0,98.4814,98.6681,98.4441,98.6681,90049.0
2023-07-27 14:45:00,105.75,105.8,105.71,105.73,82543.0,98.6774,98.7241,98.6401,98.6587,82543.0
2023-07-27 14:50:00,105.74,105.8,105.71,105.74,53465.0,98.6681,98.7241,98.6401,98.6681,53465.0
2023-07-27 14:55:00,105.73,105.73,105.65,105.69,69572.0,98.6587,98.6587,98.5841,98.6214,69572.0
2023-07-27 15:00:00,105.68,105.76,105.6,105.63,148277.0,98.6121,98.6867,98.5374,98.5654,148277.0
2023-07-27 15:05:00,105.61,105.66,105.55,105.66,89328.0,98.5468,98.5934,98.4908,98.5934,89328.0
2023-07-27 15:10:00,105.66,105.78,105.65,105.75,96680.0,98.5934,98.7054,98.5841,98.6774,96680.0
2023-07-27 15:15:00,105.75,105.77,105.61,105.64,104673.0,98.6774,98.6961,98.5468,98.5748,104673.0
2023-07-27 15:20:00,105.64,105.7,105.52,105.53,147715.0,98.5748,98.6307,98.4628,98.4721,147715.0
2023-07-27 15:25:00,105.53,105.55,105.27,105.28,152833.0,98.4721,98.4908,98.2295,98.2388,152833.0
2023-07-27 15:30:00,105.29,105.35,105.25,105.3,235144.0,98.2482,98.3041,98.2108,98.2575,235144.0
2023-07-27 15:35:00,105.3,105.3,105.12,105.16,167746.0,98.2575,98.2575,98.0895,98.1269,167746.0
2023-07-27 15:40:00,105.16,105.27,105.13,105.26,186585.0,98.1269,98.2295,98.0989,98.2202,186585.0
2023-07-27 15:45:00,105.26,105.31,105.21,105.26,220703.0,98.2202,98.2668,98.1735,98.2202,220703.0
2023-07-27 15:50:00,105.25,105.37,105.21,105.28,310358.0,98.2108,98.3228,98.1735,98.2388,310358.0
2023-07-27 15:55:00,105.28,105.54,105.25,105.42,820214.0,98.2388,98.4814,98.2108,98.3695,820214.0
2023-07-28 09:30:00,105.11,105.16,103.26,103.27,592631.0,98.0802,98.1269,96.3539,96.3633,592631.0
2023-07-28 09:35:00,103.28,103.28,102.39,102.74,579855.0,96.3726,96.3726,95.5421,95.8687,579855.0
2023-07-28 09:40:00,102.82,102.95,102.32,102.82,396186.0,95.9434,96.0647,95.4768,95.9434,396186.0
2023-07-28 09:45:00,102.82,103.26,102.53,103.25,351390.0,95.9434,96.3539,95.6728,96.3446,351390.0
2023-07-28 09:50:00,103.24,103.42,103.12,103.33,242218.0,96.3353,96.5032,96.2233,96.4192,242218.0
2023-07-28 09:55:00,103.34,104.13,103.34,104.12,287332.0,96.4286,97.1657,96.4286,97.1564,287332.0
2023-07-28 10:00:00,104.12,104.22,103.44,103.48,245332.0,97.1564,97.2497,96.5219,96.5592,245332.0
2023-07-28 10:05:00,103.48,103.92,103.3,103.81,171850.0,96.5592,96.9698,96.3913,96.8671,171850.0
2023-07-28 10:10:00,103.8,104.05,103.72,104.0,175277.0,96.8578,97.0911,96.7832,97.0444,175277.0
2023-07-28 10:15:00,103.99,104.31,103.92,104.28,196946.0,97.0351,97.3337,96.9698,97.3057,196946.0
2023-07-28 10:20:00,104.27,104.36,104.04,104.26,152693.0,97.2964,97.3804,97.0818,97.287,152693.0
2023-07-28 10:25:00,104.26,104.29,103.63,103.67,149941.0,97.287,97.315,96.6992,96.7365,149941.0
2023-07-28 10:30:00,103.68,103.7,103.43,103.53,185620.0,96.7458,96.7645,96.5126,96.6059,185620.0
2023-07-28 10:35:00,103.52,103.52,103.34,103.41,128950.0,96.5965,96.5965,96.4286,96.4939,128950.0
2023-07-28 10:40:00,103.4,103.55,103.31,103.33,111061.0,96.4846,96.6245,96.4006,96.4192,111061.0
2023-07-28 10:45:00,103.34,103.54,103.34,103.44,95367.0,96.4286,96.6152,96.4286,96.5219,95367.0
2023-07-28 10:50:00,103.45,103.61,103.35,103.43,109490.0,96.5312,96.6805,96.4379,96.5126,109490.0
2023-07-28 10:55:00,103.43,103.62,103.39,103.53,185440.0,96.5126,96.6899,96.4752,96.6059,185440.0
2023-07-28 11:00:00,103.52,103.53,103.21,103.21,171417.0,96.5965,96.6059,96.3073,96.3073,171417.0
2023-07-28 11:05:00,103.22,103.22,103.03,103.07,199105.0,96.3166,96.3166,96.1393,96.1766,199105.0
2023-07-28 11:10:00,103.06,103.24,103.04,103.22,97470.0,96.1673,96.3353,96.1486,96.3166,97470.0
2023-07-28 11:15:00,103.21,103.42,103.12,103.39,164877.0,96.3073,96.5032,96.2233,96.4752,164877.0
2023-07-28 11:20:00,103.39,103.7,103.37,103.68,155140.0,96.4752,96.7645,96.4566,96.7458,155140.0
2023-07-28 11:25:00,103.68,103.87,103.68,103.87,115630.0,96.7458,96.9231,96.7458,96.9231,115630.0
2023-07-28 11:30:00,103.86,104.05,103.77,103.88,167140.0,96.9138,97.0911,96.8298,96.9325,167140.0
2023-07-28 11:35:00,103.88,103.99,103.67,103.79,182776.0,96.9325,97.0351,96.7365,96.8485,182776.0
2023-07-28 11:40:00,103.79,103.9,103.63,103.87,103486.0,96.8485,96.9511,96.6992,96.9231,103486.0
2023-07-28 11:45:00,103.87,103.88,103.58,103.58,122317.0,96.9231,96.9325,96.6525,96.6525,122317.0
2023-07-28 11:50:00,103.57,103.65,103.46,103.57,77194.0,96.6432,96.7178,96.5406,96.6432,77194.0
2023-07-28 11:55:00,103.57,103.68,103.55,103.6,66183.0,96.6432,96.7458,96.6245,96.6712,66183.0
2023-07-28 12:00:00,103.58,103.59,103.37,103.43,98474.0,96.6525,96.6619,96.4566,96.5126,98474.0
2023-07-28 12:05:00,103.44,103.54,103.38,103.49,69305.0,96.5219,96.6152,96.4659,96.5685,69305.0
2023-07-28 12:10:00,103.49,103.51,103.26,103.27,83859.0,96.5685,96.5872,96.3539,96.3633,83859.0
2023-07-28 12:15:00,103.26,103.3,103.17,103.2,94099.0,96.3539,96.3913,96.2699,96.2979,94099.0
2023-07-28 12:20:00,103.22,103.6,103.17,103.6,119173.0,96.3166,96.6712,96.2699,96.6712,119173.0
2023-07-28 12:25:00,103.59,103.67,103.52,103.66,86277.0,96.6619,96.7365,96.5965,96.7272,86277.0
2023-07-28 12:30:00,103.65,103.78,103.65,103.7,89685.0,96.7178,96.8392,96.7178,96.7645,89685.0
2023-07-28 12:35:00,103.71,103.87,103.65,103.83,87812.0,96.7738,96.9231,96.7178,96.8858,87812.0
2023-07-28 12:40:00,103.82,103.9,103.8,103.83,70986.0,96.8765,96.9511,96.8578,96.8858,70986.0
2023-07-28 12:45:00,103.82,103.84,103.69,103.7,91473.0,96.8765,96.8951,96.7552,96.7645,91473.0
2023-07-28 12:50:00,103.7,103.72,103.55,103.59,69170.0,96.7645,96.7832,96.6245,96.6619,69170.0
2023-07-28 12:55:00,103.59,103.72,103.52,103.58,91884.0,96.6619,96.7832,96.5965,96.6525,91884.0
2023-07-28 13:00:00,103.57,103.67,103.47,103.62,81280.0,96.6432,96.7365,96.5499,96.6899,81280.0
2023-07-28 13:05:00,103.63,103.72,103.63,103.63,53677.0,96.6992,96.7832,96.6992,96.6992,53677.0
2023-07-28 13:10:00,103.64,103.69,103.59,103.65,75633.0,96.7085,96.7552,96.6619,96.7178,75633.0
2023-07-28 13:15:00,103.66,103.71,103.6,103.66,63425.0,96.7272,96.7738,96.6712,96.7272,63425.0
2023-07-28 13:20:00,103.65,103.69,103.62,103.64,40087.0,96.7178,96.7552,96.6899,96.7085,40087.0
2023-07-28 13:25:00,103.64,103.71,103.61,103.63,55329.0,96.7085,96.7738,96.6805,96.6992,55329.0
2023-07-28 13:30:00,103.62,103.62,103.51,103.55,67022.0,96.6899,96.6899,96.5872,96.6245,67022.0
2023-07-28 13:35:00,103.55,103.7,103.53,103.68,62550.0,96.6245,96.7645,96.6059,96.7458,62550.0
2023-07-28 13:40:00,103.7,103.75,103.5,103.58,110035.0,96.7645,96.8112,96.5779,96.6525,110035.0
2023-07-28 13:45:00,103.58,103.6,103.51,103.53,50761.0,96.6525,96.6712,96.5872,96.6059,50761.0
2023-07-28 13:50:00,103.53,103.59,103.48,103.56,47548.0,96.6059,96.6619,96.5592,96.6339,47548.0
2023-07-28 13:55:00,103.57,103.76,103.56,103.76,55445.0,96.6432,96.8205,96.6339,96.8205,55445.0
2023-07-28 14:00:00,103.77,103.85,103.73,103.81,102725.0,96.8298,96.9045,96.7925,96.8671,102725.0
2023-07-28 14:05:00,103.81,103.82,103.67,103.75,122052.0,96.8671,96.8765,96.7365,96.8112,122052.0
2023-07-28 14:10:00,103.75,103.78,103.68,103.73,59355.0,96.8112,96.8392,96.7458,96.7925,59355.0
2023-07-28 14:15:00,103.73,103.76,103.71,103.74,54103.0,96.7925,96.8205,96.7738,96.8018,54103.0
2023-07-28 14:20:00,103.73,103.79,103.7,103.72,149396.0,96.7925,96.8485,96.7645,96.7832,149396.0
2023-07-28 14:25:00,103.72,103.79,103.71,103.75,95282.0,96.7832,96.8485,96.7738,96.8112,95282.0
2023-07-28 14:30:00,103.75,103.77,103.7,103.74,100842.0,96.8112,96.8298,96.7645,96.8018,100842.0
2023-07-28 14:35:00,103.75,103.76,103.58,103.63,105959.0,96.8112,96.8205,96.6525,96.6992,105959.0
2023-07-28 14:40:00,103.63,103.7,103.51,103.69,157937.0,96.6992,96.7645,96.5872,96.7552,157937.0
2023-07-28 14:45:00,103.69,103.83,103.69,103.78,107542.0,96.7552,96.8858,96.7552,96.8392,107542.0
2023-07-28 14:50:00,103.79,103.97,103.76,103.96,109884.0,96.8485,97.0164,96.8205,97.0071,109884.0
2023-07-28 14:55:00,103.96,103.97,103.87,103.95,107334.0,97.0071,97.0164,96.9231,96.9978,107334.0
2023-07-28 15:00:00,103.95,104.04,103.88,103.96,131273.0,96.9978,97.0818,96.9325,97.0071,131273.0
2023-07-28 15:05:00,103.95,104.0,103.83,103.86,109229.0,96.9978,97.0444,96.8858,96.9138,109229.0
2023-07-28 15:10:00,103.85,103.94,103.8,103.89,75343.0,96.9045,96.9884,96.8578,96.9418,75343.0
2023-07-28 15:15:00,103.89,103.93,103.86,103.91,66828.0,96.9418,96.9791,96.9138,96.9605,66828.0
2023-07-28 15:20:00,103.91,103.98,103.88,103.94,78616.0,96.9605,97.0258,96.9325,96.9884,78616.0
2023-07-28 15:25:00,103.94,104.12,103.92,104.05,125984.0,96.9884,97.1564,96.9698,97.0911,125984.0
2023-07-28 15:30:00,104.04,104.04,103.9,103.9,147987.0,97.0818,97.0818,96.9511,96.9511,147987.0
2023-07-28 15:35:00,103.9,104.0,103.88,104.0,95625.0,96.9511,97.0444,96.9325,97.0444,95625.0
2023-07-28 15:40:00,104.0,104.17,103.98,104.09,180242.0,97.0444,97.2031,97.0258,97.1284,180242.0
2023-07-28 15:45:00,104.08,104.21,104.04,104.09,231006.0,97.1191,97.2404,97.0818,97.1284,231006.0
2023-07-28 15:50:00,104.08,104.32,104.04,104.22,434980.0,97.1191,97.343,97.0818,97.2497,434980.0
2023-07-28 15:55:00,104.21,104.26,104.1,104.13,788258.0,97.2404,97.287,97.1377,97.1657,788258.0
2023-07-31 09:30:00,105.19,106.77,105.19,106.63,732860.0,98.1548,99.6292,98.1548,99.4985,732860.0
2023-07-31 09:35:00,106.63,107.08,106.42,106.54,664333.0,99.4985,99.9184,99.3026,99.4146,664333.0
2023-07-31 09:40:00,106.55,106.76,106.4,106.42,385334.0,99.4239,99.6198,99.2839,99.3026,385334.0
2023-07-31 09:45:00,106.44,106.82,106.4,106.8,313788.0,99.3212,99.6758,99.2839,99.6572,313788.0
2023-07-31 09:50:00,106.81,106.97,106.71,106.72,298406.0,99.6665,99.8158,99.5732,99.5825,298406.0
2023-07-31 09:55:00,106.7,106.77,106.38,106.54,302645.0,99.5639,99.6292,99.2653,99.4146,302645.0
2023-07-31 10:00:00,106.55,107.27,106.54,107.25,436789.0,99.4239,100.0957,99.4146,100.0771,436789.0
2023-07-31 10:05:00,107.25,107.34,107.15,107.23,311562.0,100.0771,100.1611,99.9838,100.0584,311562.0
2023-07-31 10:10:00,107.18,107.22,106.6,106.75,306682.0,100.0118,100.0491,99.4705,99.6105,306682.0
2023-07-31 10:15:00,106.75,106.91,106.67,106.84,155532.0,99.6105,99.7598,99.5359,99.6945,155532.0
2023-07-31 10:20:00,106.84,107.01,106.78,107.01,181451.0,99.6945,99.8531,99.6385,99.8531,181451.0
2023-07-31 10:25:00,107.0,107.01,106.79,106.84,141662.0,99.8438,99.8531,99.6478,99.6945,141662.0
2023-07-31 10:30:00,106.83,106.95,106.77,106.84,197761.0,99.6852,99.7971,99.6292,99.6945,197761.0
2023-07-31 10:35:00,106.84,107.23,106.81,107.23,172293.0,99.6945,100.0584,99.6665,100.0584,172293.0
2023-07-31 10:40:00,107.23,107.83,107.23,107.8,341738.0,100.0584,100.6183,100.0584,100.5903,341738.0
2023-07-31 10:45:00,107.8,107.86,107.47,107.62,187532.0,100.5903,100.6463,100.2824,100.4223,187532.0
2023-07-31 10:50:00,107.6,107.65,107.29,107.34,164363.0,100.4037,100.4503,100.1144,100.1611,164363.0
2023-07-31 10:55:00,107.34,107.39,107.21,107.33,219868.0,100.1611,100.2077,100.0398,100.1517,219868.0
2023-07-31 11:00:00,107.32,107.34,107.06,107.16,104903.0,100.1424,100.1611,99.8998,99.9931,104903.0
2023-07-31 11:05:00,107.15,107.19,107.01,107.14,90384.0,99.9838,100.0211,99.8531,99.9744,90384.0
2023-07-31 11:10:00,107.15,107.33,107.14,107.23,108719.0,99.9838,100.1517,99.9744,100.0584,108719.0
2023-07-31 11:15:00,107.24,107.39,107.23,107.35,89627.0,100.0677,100.2077,100.0584,100.1704,89627.0
2023-07-31 11:20:00,107.36,107.46,107.36,107.45,94325.0,100.1797,100.273,100.1797,100.2637,94325.0
2023-07-31 11:25:00,107.45,107.49,107.35,107.43,105976.0,100.2637,100.301,100.1704,100.245,105976.0
2023-07-31 11:30:00,107.43,107.62,107.39,107.62,151486.0,100.245,100.4223,100.2077,100.4223,151486.0
2023-07-31 11:35:00,107.63,107.65,107.46,107.63,101501.0,100.4317,100.4503,100.273,100.4317,101501.0
2023-07-31 11:40:00,107.62,107.64,107.43,107.45,109380.0,100.4223,100.441,100.245,100.2637,109380.0
2023-07-31 11:45:00,107.45,107.56,107.32,107.5,103048.0,100.2637,100.3663,100.1424,100.3104,103048.0
2023-07-31 11:50:00,107.51,107.54,107.31,107.35,99465.0,100.3197,100.3477,100.1331,100.1704,99465.0
2023-07-31 11:55:00,107.35,107.39,107.21,107.25,91649.0,100.1704,100.2077,100.0398,100.0771,91649.0
2023-07-31 12:00:00,107.25,107.4,107.23,107.31,75988.0,100.0771,100.217,100.0584,100.1331,75988.0
2023-07-31 12:05:00,107.3,107.51,107.28,107.49,153730.0,100.1237,100.3197,100.1051,100.301,153730.0
2023-07-31 12:10:00,107.48,107.62,107.45,107.6,107032.0,100.2917,100.4223,100.2637,100.4037,107032.0
2023-07-31 12:15:00,107.6,107.72,107.59,107.69,98675.0,100.4037,100.5156,100.3943,100.4876,98675.0
2023-07-31 12:20:00,107.71,107.72,107.58,107.59,97255.0,100.5063,100.5156,100.385,100.3943,97255.0
2023-07-31 12:25:00,107.6,107.7,107.6,107.62,91355.0,100.4037,100.497,100.4037,100.4223,91355.0
2023-07-31 12:30:00,107.61,107.62,107.5,107.52,148141.0,100.413,100.4223,100.3104,100.329,148141.0
2023-07-31 12:35:00,107.53,107.54,107.33,107.35,70766.0,100.3383,100.3477,100.1517,100.1704,70766.0
2023-07-31 12:40:00,107.36,107.37,107.14,107.16,113504.0,100.1797,100.189,99.9744,99.9931,113504.0
2023-07-31 12:45:00,107.16,107.33,107.15,107.29,101636.0,99.9931,100.1517,99.9838,100.1144,101636.0
2023-07-31 12:50:00,107.29,107.31,107.18,107.26,94289.0,100.1144,100.1331,100.0118,100.0864,94289.0
2023-07-31 12:55:00,107.26,107.32,107.21,107.29,104947.0,100.0864,100.1424,100.0398,100.1144,104947.0
2023-07-31 13:00:00,107.29,107.29,107.11,107.18,109140.0,100.1144,100.1144,99.9464,100.0118,109140.0
2023-07-31 13:05:00,107.18,107.2,107.03,107.04,64470.0,100.0118,100.0304,99.8718,99.8811,64470.0
2023-07-31 13:10:00,107.03,107.11,107.0,107.02,82811.0,99.8718,99.9464,99.8438,99.8625,82811.0
2023-07-31 13:15:00,107.03,107.06,106.98,107.0,155374.0,99.8718,99.8998,99.8251,99.8438,155374.0
2023-07-31 13:20:00,107.0,107.07,106.92,106.98,93889.0,99.8438,99.9091,99.7691,99.8251,93889.0
2023-07-31 13:25:00,106.98,107.08,106.95,107.03,112866.0,99.8251,99.9184,99.7971,99.8718,112866.0
2023-07-31 13:30:00,107.04,107.12,107.01,107.09,116997.0,99.8811,99.9558,99.8531,99.9278,116997.0
2023-07-31 13:35:00,107.09,107.17,106.99,107.03,100767.0,99.9278,100.0024,99.8345,99.8718,100767.0
2023-07-31 13:40:00,107.03,107.11,107.03,107.09,59785.0,99.8718,99.9464,99.8718,99.9278,59785.0
2023-07-31 13:45:00,107.09,107.4,107.01,107.19,891792.0,99.9278,100.217,99.8531,100.0211,891792.0
2023-07-31 13:50:00,107.2,107.27,107.06,107.23,173125.0,100.0304,100.0957,99.8998,100.0584,173125.0
2023-07-31 13:55:00,107.23,107.23,107.07,107.09,121134.0,100.0584,100.0584,99.9091,99.9278,121134.0
2023-07-31 14:00:00,107.09,107.13,107.0,107.08,107143.0,99.9278,99.9651,99.8438,99.9184,107143.0
2023-07-31 14:05:00,107.08,107.12,106.96,107.01,203224.0,99.9184,99.9558,99.8065,99.8531,203224.0
2023-07-31 14:10:00,107.02,107.09,107.0,107.06,72994.0,99.8625,99.9278,99.8438,99.8998,72994.0
2023-07-31 14:15:00,107.07,107.14,107.06,107.09,80057.0,99.9091,99.9744,99.8998,99.9278,80057.0
2023-07-31 14:20:00,107.08,107.16,107.08,107.11,104017.0,99.9184,99.9931,99.9184,99.9464,104017.0
2023-07-31 14:25:00,107.13,107.18,107.06,107.16,75949.0,99.9651,100.0118,99.8998,99.9931,75949.0
2023-07-31 14:30:00,107.16,107.2,107.11,107.19,73878.0,99.9931,100.0304,99.9464,100.0211,73878.0
2023-07-31 14:35:00,107.2,107.25,107.17,107.25,85213.0,100.0304,100.0771,100.0024,100.0771,85213.0
2023-07-31 14:40:00,107.27,107.32,107.26,107.29,87917.0,100.0957,100.1424,100.0864,100.1144,87917.0
2023-07-31 14:45:00,107.28,107.3,107.2,107.23,123247.0,100.1051,100.1237,100.0304,100.0584,123247.0
2023-07-31 14:50:00,107.23,107.23,107.08,107.15,148228.0,100.0584,100.0584,99.9184,99.9838,148228.0
2023-07-31 14:55:00,107.15,107.22,107.14,107.2,102579.0,99.9838,100.0491,99.9744,100.0304,102579.0
2023-07-31 15:00:00,107.19,107.26,107.17,107.18,112838.0,100.0211,100.0864,100.0024,100.0118,112838.0
2023-07-31 15:05:00,107.18,107.18,107.07,107.13,108148.0,100.0118,100.0118,99.9091,99.9651,108148.0
2023-07-31 15:10:00,107.13,107.17,107.1,107.11,96039.0,99.9651,100.0024,99.9371,99.9464,96039.0
2023-07-31 15:15:00,107.11,107.12,107.08,107.1,171314.0,99.9464,99.9558,99.9184,99.9371,171314.0
2023-07-31 15:20:00,107.1,107.14,107.0,107.05,144071.0,99.9371,99.9744,99.8438,99.8905,144071.0
2023-07-31 15:25:00,107.05,107.1,107.01,107.1,98240.0,99.8905,99.9371,99.8531,99.9371,98240.0
2023-07-31 15:30:00,107.1,107.16,107.08,107.14,113129.0,99.9371,99.9931,99.9184,99.9744,113129.0
2023-07-31 15:35:00,107.14,107.17,107.04,107.06,154105.0,99.9744,100.0024,99.8811,99.8998,154105.0
2023-07-31 15:40:00,107.07,107.16,107.06,107.11,193756.0,99.9091,99.9931,99.8998,99.9464,193756.0
2023-07-31 15:45:00,107.11,107.12,106.73,106.87,488815.0,99.9464,99.9558,99.5919,99.7225,488815.0
2023-07-31 15:50:00,106.87,106.97,106.75,106.91,464291.0,99.7225,99.8158,99.6105,99.7598,464291.0
2023-07-31 15:55:00,106.92,107.24,106.84,107.24,1359602.0,99.7691,100.0677,99.6945,100.0677,1359602.0
2023-08-01 09:30:00,106.95,107.32,106.84,106.94,337372.0,99.7971,100.1424,99.6945,99.7878,337372.0
2023-08-01 09:35:00,106.93,107.06,106.71,106.76,182289.0,99.7785,99.8998,99.5732,99.6198,182289.0
2023-08-01 09:40:00,106.77,106.8,106.54,106.7,183314.0,99.6292,99.6572,99.4146,99.5639,183314.0
2023-08-01 09:45:00,106.72,107.18,106.7,107.05,141531.0,99.5825,100.0118,99.5639,99.8905,141531.0
2023-08-01 09:50:00,107.05,107.11,106.83,106.86,94650.0,99.8905,99.9464,99.6852,99.7132,94650.0
2023-08-01 09:55:00,106.85,106.88,106.58,106.68,130241.0,99.7038,99.7318,99.4519,99.5452,130241.0
2023-08-01 10:00:00,106.68,106.95,106.6,106.91,139477.0,99.5452,99.7971,99.4705,99.7598,139477.0
2023-08-01 10:05:00,106.92,106.92,106.42,106.61,291565.0,99.7691,99.7691,99.3026,99.4799,291565.0
2023-08-01 10:10:00,106.6,106.79,106.52,106.7,116747.0,99.4705,99.6478,99.3959,99.5639,116747.0
2023-08-01 10:15:00,106.7,106.77,106.44,106.49,174651.0,99.5639,99.6292,99.3212,99.3679,174651.0
2023-08-01 10:20:00,106.5,106.51,106.25,106.32,134616.0,99.3772,99.3866,99.144,99.2093,134616.0
2023-08-01 10:25:00,106.3,106.34,106.11,106.16,97224.0,99.1906,99.2279,99.0133,99.06,97224.0
2023-08-01 10:30:00,106.15,106.22,106.0,106.04,98063.0,99.0506,99.116,98.9107,98.948,98063.0
2023-08-01 10:35:00,106.05,106.08,105.91,105.98,101145.0,98.9573,98.9853,98.8267,98.892,101145.0
2023-08-01 10:40:00,106.0,106.04,105.85,105.87,86552.0,98.9107,98.948,98.7707,98.7894,86552.0
2023-08-01 10:45:00,105.86,105.91,105.74,105.75,116649.0,98.78,98.8267,98.6681,98.6774,116649.0
2023-08-01 10:50:00,105.76,105.9,105.64,105.83,158554.0,98.6867,98.8174,98.5748,98.752,158554.0
2023-08-01 10:55:00,105.82,106.08,105.82,105.95,97075.0,98.7427,98.9853,98.7427,98.864,97075.0
2023-08-01 11:00:00,105.96,106.01,105.73,105.75,97478.0,98.8734,98.92,98.6587,98.6774,97478.0
2023-08-01 11:05:00,105.76,105.88,105.69,105.88,95658.0,98.6867,98.7987,98.6214,98.7987,95658.0
2023-08-01 11:10:00,105.89,105.96,105.83,105.84,86275.0,98.808,98.8734,98.752,98.7614,86275.0
2023-08-01 11:15:00,105.83,105.85,105.75,105.81,66633.0,98.752,98.7707,98.6774,98.7334,66633.0
2023-08-01 11:20:00,105.81,105.88,105.71,105.81,128648.0,98.7334,98.7987,98.6401,98.7334,128648.0
2023-08-01 11:25:00,105.81,105.92,105.8,105.86,54734.0,98.7334,98.836,98.7241,98.78,54734.0
2023-08-01 11:30:00,105.84,105.93,105.8,105.93,58826.0,98.7614,98.8454,98.7241,98.8454,58826.0
2023-08-01 11:35:00,105.92,105.97,105.76,105.8,68225.0,98.836,98.8827,98.6867,98.7241,68225.0
2023-08-01 11:40:00,105.8,105.81,105.54,105.55,126005.0,98.7241,98.7334,98.4814,98.4908,126005.0
2023-08-01 11:45:00,105.55,105.64,105.53,105.58,66645.0,98.4908,98.5748,98.4721,98.5188,66645.0
2023-08-01 11:50:00,105.57,105.74,105.53,105.74,63632.0,98.5094,98.6681,98.4721,98.6681,63632.0
2023-08-01 11:55:00,105.73,105.76,105.65,105.75,64375.0,98.6587,98.6867,98.5841,98.6774,64375.0
2023-08-01 12:00:00,105.76,105.79,105.68,105.75,68239.0,98.6867,98.7147,98.6121,98.6774,68239.0
2023-08-01 12:05:00,105.75,105.87,105.74,105.8,84531.0,98.6774,98.7894,98.6681,98.7241,84531.0
2023-08-01 12:10:00,105.8,105.9,105.77,105.9,49364.0,98.7241,98.8174,98.6961,98.8174,49364.0
2023-08-01 12:15:00,105.9,105.93,105.83,105.87,38546.0,98.8174,98.8454,98.752,98.7894,38546.0
2023-08-01 12:20:00,105.87,105.92,105.84,105.92,39014.0,98.7894,98.836,98.7614,98.836,39014.0
2023-08-01 12:25:00,105.92,105.93,105.84,105.86,32324.0,98.836,98.8454,98.7614,98.78,32324.0
2023-08-01 12:30:00,105.85,106.06,105.84,106.03,83954.0,98.7707,98.9667,98.7614,98.9387,83954.0
2023-08-01 12:35:00,106.02,106.16,106.01,106.15,72798.0,98.9293,99.06,98.92,99.0506,72798.0
2023-08-01 12:40:00,106.15,106.34,106.15,106.32,93477.0,99.0506,99.2279,99.0506,99.2093,93477.0
2023-08-01 12:45:00,106.32,106.33,106.21,106.22,94182.0,99.2093,99.2186,99.1066,99.116,94182.0
2023-08-01 12:50:00,106.21,106.24,106.16,106.19,48521.0,99.1066,99.1346,99.06,99.088,48521.0
2023-08-01 12:55:00,106.18,106.21,106.05,106.05,54641.0,99.0786,99.1066,98.9573,98.9573,54641.0
2023-08-01 13:00:00,106.06,106.11,106.04,106.08,49634.0,98.9667,99.0133,98.948,98.9853,49634.0
2023-08-01 13:05:00,106.09,106.12,106.01,106.04,43141.0,98.9947,99.0227,98.92,98.948,43141.0
2023-08-01 13:10:00,106.05,106.09,106.01,106.06,32631.0,98.9573,98.9947,98.92,98.9667,32631.0
2023-08-01 13:15:00,106.05,106.1,106.02,106.09,36426.0,98.9573,99.004,98.9293,98.9947,36426.0
2023-08-01 13:20:00,106.09,106.15,106.04,106.12,72509.0,98.9947,99.0506,98.948,99.0227,72509.0
2023-08-01 13:25:00,106.15,106.31,106.14,106.31,69818.0,99.0506,99.1999,99.0413,99.1999,69818.0
2023-08-01 13:30:00,106.31,106.37,106.28,106.36,72599.0,99.1999,99.2559,99.1719,99.2466,72599.0
2023-08-01 13:35:00,106.36,106.4,106.3,106.38,53397.0,99.2466,99.2839,99.1906,99.2653,53397.0
2023-08-01 13:40:00,106.37,106.37,106.31,106.33,27303.0,99.2559,99.2559,99.1999,99.2186,27303.0
2023-08-01 13:45:00,106.33,106.35,106.24,106.32,56752.0,99.2186,99.2373,99.1346,99.2093,56752.0
2023-08-01 13:50:00,106.33,106.37,106.3,106.35,55854.0,99.2186,99.2559,99.1906,99.2373,55854.0
2023-08-01 13:55:00,106.35,106.39,106.33,106.36,45697.0,99.2373,99.2746,99.2186,99.2466,45697.0
2023-08-01 14:00:00,106.35,106.36,106.31,106.33,113221.0,99.2373,99.2466,99.1999,99.2186,113221.0
2023-08-01 14:05:00,106.33,106.36,106.3,106.34,64825.0,99.2186,99.2466,99.1906,99.2279,64825.0
2023-08-01 14:10:00,106.33,106.35,106.28,106.33,76445.0,99.2186,99.2373,99.1719,99.2186,76445.0
2023-08-01 14:15:00,106.33,106.47,106.32,106.46,204600.0,99.2186,99.3492,99.2093,99.3399,204600.0
2023-08-01 14:20:00,106.46,106.47,106.35,106.43,72264.0,99.3399,99.3492,99.2373,99.3119,72264.0
2023-08-01 14:25:00,106.45,106.45,106.26,106.29,56470.0,99.3306,99.3306,99.1533,99.1813,56470.0
2023-08-01 14:30:00,106.29,106.3,106.22,106.24,44011.0,99.1813,99.1906,99.116,99.1346,44011.0
2023-08-01 14:35:00,106.23,106.28,106.18,106.2,52732.0,99.1253,99.1719,99.0786,99.0973,52732.0
2023-08-01 14:40:00,106.2,106.25,106.17,106.22,47180.0,99.0973,99.144,99.0693,99.116,47180.0
2023-08-01 14:45:00,106.23,106.25,106.19,106.2,52824.0,99.1253,99.144,99.088,99.0973,52824.0
2023-08-01 14:50:00,106.2,106.25,106.18,106.2,113421.0,99.0973,99.144,99.0786,99.0973,113421.0
2023-08-01 14:55:00,106.21,106.23,106.17,106.22,42654.0,99.1066,99.1253,99.0693,99.116,42654.0
2023-08-01 15:00:00,106.22,106.29,106.16,106.28,59372.0,99.116,99.1813,99.06,99.1719,59372.0
2023-08-01 15:05:00,106.29,106.39,106.28,106.39,98616.0,99.1813,99.2746,99.1719,99.2746,98616.0
2023-08-01 15:10:00,106.39,106.46,106.37,106.43,50636.0,99.2746,99.3399,99.2559,99.3119,50636.0
2023-08-01 15:15:00,106.44,106.49,106.38,106.39,65124.0,99.3212,99.3679,99.2653,99.2746,65124.0
2023-08-01 15:20:00,106.39,106.46,106.38,106.43,72988.0,99.2746,99.3399,99.2653,99.3119,72988.0
2023-08-01 15:25:00,106.45,106.47,106.4,106.43,68398.0,99.3306,99.3492,99.2839,99.3119,68398.0
2023-08-01 15:30:00,106.43,106.44,106.37,106.43,83277.0,99.3119,99.3212,99.2559,99.3119,83277.0
2023-08-01 15:35:00,106.43,106.43,106.29,106.31,84044.0,99.3119,99.3119,99.1813,99.1999,84044.0
2023-08-01 15:40:00,106.32,106.34,106.26,106.34,91494.0,99.2093,99.2279,99.1533,99.2279,91494.0
2023-08-01 15:45:00,106.34,106.47,106.33,106.44,104608.0,99.2279,99.3492,99.2186,99.3212,104608.0
2023-08-01 15:50:00,106.42,106.64,106.4,106.6,260798.0,99.3026,99.5079,99.2839,99.4705,260798.0
2023-08-01 15:55:00,106.61,106.64,106.48,106.62,519844.0,99.4799,99.5079,99.3586,99.4892,519844.0
2023-08-02 09:30:00,106.26,106.28,105.25,105.46,319046.0,99.1533,99.1719,98.2108,98.4068,319046.0
2023-08-02 09:35:00,105.5,105.95,105.35,105.95,202211.0,98.4441,98.864,98.3041,98.864,202211.0
2023-08-02 09:40:00,105.94,106.07,105.62,106.02,189310.0,98.8547,98.976,98.5561,98.9293,189310.0
2023-08-02 09:45:00,106.02,106.38,105.92,106.01,132941.0,98.9293,99.2653,98.836,98.92,132941.0
2023-08-02 09:50:00,106.02,106.04,105.77,105.82,95512.0,98.9293,98.948,98.6961,98.7427,95512.0
2023-08-02 09:55:00,105.82,105.82,105.59,105.72,93710.0,98.7427,98.7427,98.5281,98.6494,93710.0
2023-08-02 10:00:00,105.72,105.87,105.67,105.68,130798.0,98.6494,98.7894,98.6027,98.6121,130798.0
2023-08-02 10:05:00,105.67,105.73,105.49,105.49,216874.0,98.6027,98.6587,98.4348,98.4348,216874.0
2023-08-02 10:10:00,105.49,105.68,105.4,105.54,100810.0,98.4348,98.6121,98.3508,98.4814,100810.0
2023-08-02 10:15:00,105.54,105.59,105.38,105.55,126602.0,98.4814,98.5281,98.3321,98.4908,126602.0
2023-08-02 10:20:00,105.56,105.88,105.56,105.85,78925.0,98.5001,98.7987,98.5001,98.7707,78925.0
2023-08-02 10:25:00,105.86,106.12,105.86,106.06,76683.0,98.78,99.0227,98.78,98.9667,76683.0
2023-08-02 10:30:00,106.05,106.37,105.92,105.97,135039.0,98.9573,99.2559,98.836,98.8827,135039.0
2023-08-02 10:35:00,105.95,105.96,105.49,105.51,163113.0,98.864,98.8734,98.4348,98.4534,163113.0
2023-08-02 10:40:00,105.52,105.62,105.29,105.35,97809.0,98.4628,98.5561,98.2482,98.3041,97809.0
2023-08-02 10:45:00,105.35,105.49,105.24,105.25,154947.0,98.3041,98.4348,98.2015,98.2108,154947.0
2023-08-02 10:50:00,105.26,105.27,104.91,104.94,194168.0,98.2202,98.2295,97.8936,97.9216,194168.0
2023-08-02 10:55:00,104.94,104.95,104.67,104.68,228136.0,97.9216,97.9309,97.6696,97.679,228136.0
2023-08-02 11:00:00,104.68,104.99,104.65,104.96,107998.0,97.679,97.9682,97.651,97.9402,107998.0
2023-08-02 11:05:00,104.98,104.99,104.78,104.99,76905.0,97.9589,97.9682,97.7723,97.9682,76905.0
2023-08-02 11:10:00,105.04,105.11,104.97,105.04,90258.0,98.0149,98.0802,97.9496,98.0149,90258.0
2023-08-02 11:15:00,105.03,105.1,104.84,104.84,91744.0,98.0056,98.0709,97.8283,97.8283,91744.0
2023-08-02 11:20:00,104.85,105.17,104.84,105.08,81872.0,97.8376,98.1362,97.8283,98.0522,81872.0
2023-08-02 11:25:00,105.09,105.23,105.0,105.04,94522.0,98.0615,98.1922,97.9776,98.0149,94522.0
2023-08-02 11:30:00,105.02,105.1,104.93,104.99,110094.0,97.9962,98.0709,97.9122,97.9682,110094.0
2023-08-02 11:35:00,104.97,105.06,104.9,104.97,59773.0,97.9496,98.0335,97.8842,97.9496,59773.0
2023-08-02 11:40:00,104.96,104.99,104.84,104.87,90485.0,97.9402,97.9682,97.8283,97.8563,90485.0
2023-08-02 11:45:00,104.87,104.88,104.63,104.65,102329.0,97.8563,97.8656,97.6323,97.651,102329.0
2023-08-02 11:50:00,104.66,104.72,104.57,104.68,65102.0,97.6603,97.7163,97.5763,97.679,65102.0
2023-08-02 11:55:00,104.69,104.73,104.64,104.66,72190.0,97.6883,97.7256,97.6416,97.6603,72190.0
2023-08-02 12:00:00,104.66,104.79,104.64,104.73,97399.0,97.6603,97.7816,97.6416,97.7256,97399.0
2023-08-02 12:05:00,104.73,104.82,104.67,104.76,65799.0,97.7256,97.8096,97.6696,97.7536,65799.0
2023-08-02 12:10:00,104.77,104.79,104.59,104.61,91610.0,97.7629,97.7816,97.595,97.6136,91610.0
2023-08-02 12:15:00,104.62,104.75,104.61,104.72,135460.0,97.623,97.7443,97.6136,97.7163,135460.0
2023-08-02 12:20:00,104.72,104.77,104.67,104.7,49773.0,97.7163,97.7629,97.6696,97.6976,49773.0
2023-08-02 12:25:00,104.71,104.84,104.64,104.69,55490.0,97.707,97.8283,97.6416,97.6883,55490.0
2023-08-02 12:30:00,104.68,104.69,104.6,104.62,61548.0,97.679,97.6883,97.6043,97.623,61548.0
2023-08-02 12:35:00,104.62,104.82,104.57,104.79,61407.0,97.623,97.8096,97.5763,97.7816,61407.0
2023-08-02 12:40:00,104.8,104.83,104.68,104.81,53921.0,97.7909,97.8189,97.679,97.8003,53921.0
2023-08-02 12:45:00,104.82,104.87,104.7,104.7,45846.0,97.8096,97.8563,97.6976,97.6976,45846.0
2023-08-02 12:50:00,104.69,104.71,104.59,104.62,53451.0,97.6883,97.707,97.595,97.623,53451.0
2023-08-02 12:55:00,104.62,104.78,104.61,104.77,50651.0,97.623,97.7723,97.6136,97.7629,50651.0
2023-08-02 13:00:00,104.77,104.81,104.71,104.73,44088.0,97.7629,97.8003,97.707,97.7256,44088.0
2023-08-02 13:05:00,104.73,104.75,104.57,104.59,76832.0,97.7256,97.7443,97.5763,97.595,76832.0
2023-08-02 13:10:00,104.59,104.72,104.59,104.67,42526.0,97.595,97.7163,97.595,97.6696,42526.0
2023-08-02 13:15:00,104.66,104.8,104.65,104.8,48022.0,97.6603,97.7909,97.651,97.7909,48022.0
2023-08-02 13:20:00,104.81,104.83,104.75,104.79,46948.0,97.8003,97.8189,97.7443,97.7816,46948.0
2023-08-02 13:25:00,104.77,104.92,104.76,104.92,55762.0,97.7629,97.9029,97.7536,97.9029,55762.0
2023-08-02 13:30:00,104.92,104.98,104.83,104.86,84852.0,97.9029,97.9589,97.8189,97.8469,84852.0
2023-08-02 13:35:00,104.87,104.91,104.82,104.83,49059.0,97.8563,97.8936,97.8096,97.8189,49059.0
2023-08-02 13:40:00,104.84,104.88,104.72,104.73,53961.0,97.8283,97.8656,97.7163,97.7256,53961.0
2023-08-02 13:45:00,104.73,104.81,104.72,104.8,40507.0,97.7256,97.8003,97.7163,97.7909,40507.0
2023-08-02 13:50:00,104.81,104.84,104.74,104.77,57760.0,97.8003,97.8283,97.7349,97.7629,57760.0
2023-08-02 13:55:00,104.77,104.86,104.76,104.83,51250.0,97.7629,97.8469,97.7536,97.8189,51250.0
2023-08-02 14:00:00,104.83,104.93,104.83,104.93,51913.0,97.8189,97.9122,97.8189,97.9122,51913.0
2023-08-02 14:05:00,104.93,105.12,104.92,105.07,81665.0,97.9122,98.0895,97.9029,98.0429,81665.0
2023-08-02 14:10:00,105.07,105.11,105.01,105.11,33872.0,98.0429,98.0802,97.9869,98.0802,33872.0
2023-08-02 14:15:00,105.12,105.15,105.09,105.11,32866.0,98.0895,98.1175,98.0615,98.0802,32866.0
2023-08-02 14:20:00,105.12,105.16,105.02,105.03,119972.0,98.0895,98.1269,97.9962,98.0056,119972.0
2023-08-02 14:25:00,105.04,105.06,104.92,105.04,234775.0,98.0149,98.0335,97.9029,98.0149,234775.0
2023-08-02 14:30:00,105.03,105.14,105.03,105.1,39235.0,98.0056,98.1082,98.0056,98.0709,39235.0
2023-08-02 14:35:00,105.09,105.15,105.04,105.08,51349.0,98.0615,98.1175,98.0149,98.0522,51349.0
2023-08-02 14:40:00,105.09,105.11,104.97,104.98,46943.0,98.0615,98.0802,97.9496,97.9589,46943.0
2023-08-02 14:45:00,104.98,105.03,104.91,105.02,92068.0,97.9589,98.0056,97.8936,97.9962,92068.0
2023-08-02 14:50:00,105.02,105.06,104.97,105.02,66622.0,97.9962,98.0335,97.9496,97.9962,66622.0
2023-08-02 14:55:00,105.02,105.04,104.98,105.02,56310.0,97.9962,98.0149,97.9589,97.9962,56310.0
2023-08-02 15:00:00,105.02,105.11,105.01,105.09,58851.0,97.9962,98.0802,97.9869,98.0615,58851.0
2023-08-02 15:05:00,105.09,105.15,105.03,105.14,60379.0,98.0615,98.1175,98.0056,98.1082,60379.0
2023-08-02 15:10:00,105.14,105.24,105.11,105.13,68342.0,98.1082,98.2015,98.0802,98.0989,68342.0
2023-08-02 15:15:00,105.15,105.24,105.14,105.24,78870.0,98.1175,98.2015,98.1082,98.2015,78870.0
2023-08-02 15:20:00,105.23,105.29,105.16,105.2,57123.0,98.1922,98.2482,98.1269,98.1642,57123.0
2023-08-02 15:25:00,105.2,105.24,105.05,105.06,77099.0,98.1642,98.2015,98.0242,98.0335,77099.0
2023-08-02 15:30:00,105.06,105.1,104.98,105.01,86819.0,98.0335,98.0709,97.9589,97.9869,86819.0
2023-08-02 15:35:00,105.01,105.13,105.01,105.08,83377.0,97.9869,98.0989,97.9869,98.0522,83377.0
2023-08-02 15:40:00,105.07,105.15,105.02,105.12,140970.0,98.0429,98.1175,97.9962,98.0895,140970.0
2023-08-02 15:45:00,105.12,105.35,105.11,105.32,157597.0,98.0895,98.3041,98.0802,98.2762,157597.0
2023-08-02 15:50:00,105.31,105.46,105.25,105.39,262026.0,98.2668,98.4068,98.2108,98.3415,262026.0
2023-08-02 15:55:00,105.39,105.48,105.22,105.28,640400.0,98.3415,98.4255,98.1828,98.2388,640400.0
2023-08-03 09:30:00,105.89,106.41,105.41,105.83,475955.0,98.808,99.2933,98.3601,98.752,475955.0
2023-08-03 09:35:00,105.82,106.08,105.58,105.59,182636.0,98.7427,98.9853,98.5188,98.5281,182636.0
2023-08-03 09:40:00,105.57,105.68,105.3,105.49,141228.0,98.5094,98.6121,98.2575,98.4348,141228.0
2023-08-03 09:45:00,105.46,105.65,105.3,105.42,369409.0,98.4068,98.5841,98.2575,98.3695,369409.0
2023-08-03 09:50:00,105.42,105.81,105.39,105.81,206856.0,98.3695,98.7334,98.3415,98.7334,206856.0
2023-08-03 09:55:00,105.8,106.02,105.71,105.91,148375.0,98.7241,98.9293,98.6401,98.8267,148375.0
2023-08-03 10:00:00,105.89,106.02,105.83,105.92,177387.0,98.808,98.9293,98.752,98.836,177387.0
2023-08-03 10:05:00,105.91,106.12,105.8,105.99,112567.0,98.8267,99.0227,98.7241,98.9013,112567.0
2023-08-03 10:10:00,105.98,106.05,105.66,105.67,265551.0,98.892,98.9573,98.5934,98.6027,265551.0
2023-08-03 10:15:00,105.66,105.7,105.52,105.59,87050.0,98.5934,98.6307,98.4628,98.5281,87050.0
2023-08-03 10:20:00,105.59,105.94,105.59,105.88,104973.0,98.5281,98.8547,98.5281,98.7987,104973.0
2023-08-03 10:25:00,105.85,105.89,105.75,105.8,83342.0,98.7707,98.808,98.6774,98.7241,83342.0
2023-08-03 10:30:00,105.8,105.94,105.75,105.79,92883.0,98.7241,98.8547,98.6774,98.7147,92883.0
2023-08-03 10:35:00,105.79,105.79,105.59,105.68,96509.0,98.7147,98.7147,98.5281,98.6121,96509.0
2023-08-03 10:40:00,105.67,106.13,105.66,106.13,105080.0,98.6027,99.032,98.5934,99.032,105080.0
2023-08-03 10:45:00,106.14,106.26,105.93,106.23,133619.0,99.0413,99.1533,98.8454,99.1253,133619.0
2023-08-03 10:50:00,106.21,106.59,106.2,106.34,227765.0,99.1066,99.4612,99.0973,99.2279,227765.0
2023-08-03 10:55:00,106.35,106.48,106.24,106.46,131689.0,99.2373,99.3586,99.1346,99.3399,131689.0
2023-08-03 11:00:00,106.46,106.81,106.4,106.64,163859.0,99.3399,99.6665,99.2839,99.5079,163859.0
2023-08-03 11:05:00,106.65,106.89,106.64,106.79,152344.0,99.5172,99.7412,99.5079,99.6478,152344.0
2023-08-03 11:10:00,106.79,106.89,106.72,106.73,103726.0,99.6478,99.7412,99.5825,99.5919,103726.0
2023-08-03 11:15:00,106.73,106.95,106.67,106.86,106735.0,99.5919,99.7971,99.5359,99.7132,106735.0
2023-08-03 11:20:00,106.86,106.93,106.82,106.92,87979.0,99.7132,99.7785,99.6758,99.7691,87979.0
2023-08-03 11:25:00,106.91,107.09,106.91,106.95,138838.0,99.7598,99.9278,99.7598,99.7971,138838.0
2023-08-03 11:30:00,106.95,107.12,106.88,106.89,146418.0,99.7971,99.9558,99.7318,99.7412,146418.0
2023-08-03 11:35:00,106.89,107.14,106.88,107.05,152923.0,99.7412,99.9744,99.7318,99.8905,152923.0
2023-08-03 11:40:00,107.06,107.21,107.0,107.13,123984.0,99.8998,100.0398,99.8438,99.9651,123984.0
2023-08-03 11:45:00,107.12,107.24,107.08,107.2,153679.0,99.9558,100.0677,99.9184,100.0304,153679.0
2023-08-03 11:50:00,107.2,107.31,107.15,107.16,94926.0,100.0304,100.1331,99.9838,99.9931,94926.0
2023-08-03 11:55:00,107.17,107.25,107.06,107.14,55052.0,100.0024,100.0771,99.8998,99.9744,55052.0
2023-08-03 12:00:00,107.13,107.21,107.09,107.13,94387.0,99.9651,100.0398,99.9278,99.9651,94387.0
2023-08-03 12:05:00,107.12,107.2,107.08,107.19,91597.0,99.9558,100.0304,99.9184,100.0211,91597.0
2023-08-03 12:10:00,107.19,107.4,107.15,107.36,183274.0,100.0211,100.217,99.9838,100.1797,183274.0
2023-08-03 12:15:00,107.36,107.44,107.33,107.38,99572.0,100.1797,100.2544,100.1517,100.1984,99572.0
2023-08-03 12:20:00,107.38,107.48,107.3,107.35,117244.0,100.1984,100.2917,100.1237,100.1704,117244.0
2023-08-03 12:25:00,107.35,107.41,107.22,107.4,72497.0,100.1704,100.2264,100.0491,100.217,72497.0
2023-08-03 12:30:00,107.4,107.49,107.35,107.42,83085.0,100.217,100.301,100.1704,100.2357,83085.0
2023-08-03 12:35:00,107.42,107.48,107.36,107.38,64127.0,100.2357,100.2917,100.1797,100.1984,64127.0
2023-08-03 12:40:00,107.38,107.45,107.25,107.45,76340.0,100.1984,100.2637,100.0771,100.2637,76340.0
2023-08-03 12:45:00,107.44,107.69,107.42,107.57,296881.0,100.2544,100.4876,100.2357,100.3757,296881.0
2023-08-03 12:50:00,107.57,107.62,107.51,107.55,84614.0,100.3757,100.4223,100.3197,100.357,84614.0
2023-08-03 12:55:00,107.54,107.56,107.48,107.54,79771.0,100.3477,100.3663,100.2917,100.3477,79771.0
2023-08-03 13:00:00,107.54,107.63,107.54,107.57,97602.0,100.3477,100.4317,100.3477,100.3757,97602.0
2023-08-03 13:05:00,107.56,107.65,107.52,107.65,77784.0,100.3663,100.4503,100.329,100.4503,77784.0
2023-08-03 13:10:00,107.66,107.74,107.55,107.63,122265.0,100.4597,100.5343,100.357,100.4317,122265.0
2023-08-03 13:15:00,107.63,107.72,107.6,107.68,65724.0,100.4317,100.5156,100.4037,100.4783,65724.0
2023-08-03 13:20:00,107.69,107.81,107.68,107.81,109895.0,100.4876,100.5996,100.4783,100.5996,109895.0
2023-08-03 13:25:00,107.82,107.88,107.78,107.8,96754.0,100.609,100.6649,100.5716,100.5903,96754.0
2023-08-03 13:30:00,107.8,107.85,107.67,107.68,99337.0,100.5903,100.6369,100.469,100.4783,99337.0
2023-08-03 13:35:00,107.69,107.69,107.59,107.64,69185.0,100.4876,100.4876,100.3943,100.441,69185.0
2023-08-03 13:40:00,107.64,107.69,107.58,107.65,81207.0,100.441,100.4876,100.385,100.4503,81207.0
2023-08-03 13:45:00,107.66,107.83,107.58,107.81,125507.0,100.4597,100.6183,100.385,100.5996,125507.0
2023-08-03 13:50:00,107.82,107.85,107.59,107.67,92311.0,100.609,100.6369,100.3943,100.469,92311.0
2023-08-03 13:55:00,107.67,107.68,107.52,107.53,68092.0,100.469,100.4783,100.329,100.3383,68092.0
2023-08-03 14:00:00,107.53,107.62,107.52,107.56,160191.0,100.3383,100.4223,100.329,100.3663,160191.0
2023-08-03 14:05:00,107.55,107.56,107.42,107.49,114917.0,100.357,100.3663,100.2357,100.301,114917.0
2023-08-03 14:10:00,107.5,107.59,107.45,107.59,122080.0,100.3104,100.3943,100.2637,100.3943,122080.0
2023-08-03 14:15:00,107.58,107.63,107.5,107.61,87498.0,100.385,100.4317,100.3104,100.413,87498.0
2023-08-03 14:20:00,107.61,107.63,107.54,107.59,53284.0,100.413,100.4317,100.3477,100.3943,53284.0
2023-08-03 14:25:00,107.59,107.62,107.54,107.54,56963.0,100.3943,100.4223,100.3477,100.3477,56963.0
2023-08-03 14:30:00,107.53,107.54,107.45,107.47,54021.0,100.3383,100.3477,100.2637,100.2824,54021.0
2023-08-03 14:35:00,107.47,107.47,107.33,107.37,64770.0,100.2824,100.2824,100.1517,100.189,64770.0
2023-08-03 14:40:00,107.37,107.41,107.35,107.37,43282.0,100.189,100.2264,100.1704,100.189,43282.0
2023-08-03 14:45:00,107.39,107.43,107.36,107.38,48849.0,100.2077,100.245,100.1797,100.1984,48849.0
2023-08-03 14:50:00,107.38,107.5,107.36,107.49,64639.0,100.1984,100.3104,100.1797,100.301,64639.0
2023-08-03 14:55:00,107.5,107.55,107.46,107.49,73794.0,100.3104,100.357,100.273,100.301,73794.0
2023-08-03 15:00:00,107.49,107.55,107.45,107.53,52795.0,100.301,100.357,100.2637,100.3383,52795.0
2023-08-03 15:05:00,107.54,107.54,107.39,107.41,61992.0,100.3477,100.3477,100.2077,100.2264,61992.0
2023-08-03 15:10:00,107.41,107.42,107.25,107.27,82416.0,100.2264,100.2357,100.0771,100.0957,82416.0
2023-08-03 15:15:00,107.28,107.31,107.2,107.28,82480.0,100.1051,100.1331,100.0304,100.1051,82480.0
2023-08-03 15:20:00,107.29,107.36,107.23,107.35,60216.0,100.1144,100.1797,100.0584,100.1704,60216.0
2023-08-03 15:25:00,107.35,107.35,107.26,107.29,68038.0,100.1704,100.1704,100.0864,100.1144,68038.0
2023-08-03 15:30:00,107.29,107.46,107.28,107.41,121100.0,100.1144,100.273,100.1051,100.2264,121100.0
2023-08-03 15:35:00,107.4,107.52,107.4,107.48,119416.0,100.217,100.329,100.217,100.2917,119416.0
2023-08-03 15:40:00,107.49,107.54,107.47,107.48,120290.0,100.301,100.3477,100.2824,100.2917,120290.0
2023-08-03 15:45:00,107.48,107.5,107.31,107.33,201603.0,100.2917,100.3104,100.1331,100.1517,201603.0
2023-08-03 15:50:00,107.32,107.35,107.26,107.29,266896.0,100.1424,100.1704,100.0864,100.1144,266896.0
2023-08-03 15:55:00,107.27,107.34,107.11,107.12,731375.0,100.0957,100.1611,99.9464,99.9558,731375.0
2023-08-04 09:30:00,107.96,108.41,107.9,108.21,351396.0,100.7396,101.1595,100.6836,100.9729,351396.0
2023-08-04 09:35:00,108.23,108.24,107.83,107.97,276016.0,100.9915,101.0009,100.6183,100.7489,276016.0
2023-08-04 09:40:00,107.99,108.8,107.86,108.77,318220.0,100.7676,101.5234,100.6463,101.4954,318220.0
2023-08-04 09:45:00,108.79,109.15,108.78,109.14,434789.0,101.5141,101.85,101.5047,101.8407,434789.0
2023-08-04 09:50:00,109.14,109.24,108.82,108.92,227769.0,101.8407,101.934,101.5421,101.6354,227769.0
2023-08-04 09:55:00,108.91,108.91,108.37,108.44,203104.0,101.6261,101.6261,101.1222,101.1875,203104.0
2023-08-04 10:00:00,108.44,108.49,108.27,108.43,117503.0,101.1875,101.2341,101.0289,101.1782,117503.0
2023-08-04 10:05:00,108.42,108.42,108.12,108.23,120933.0,101.1688,101.1688,100.8889,100.9915,120933.0
2023-08-04 10:10:00,108.23,108.39,108.2,108.38,109011.0,100.9915,101.1408,100.9635,101.1315,109011.0
2023-08-04 10:15:00,108.38,108.62,108.32,108.58,209826.0,101.1315,101.3554,101.0755,101.3181,209826.0
2023-08-04 10:20:00,108.59,108.68,108.48,108.67,97141.0,101.3275,101.4114,101.2248,101.4021,97141.0
2023-08-04 10:25:00,108.67,108.72,108.57,108.7,139824.0,101.4021,101.4488,101.3088,101.4301,139824.0
2023-08-04 10:30:00,108.72,108.93,108.71,108.84,147453.0,101.4488,101.6447,101.4394,101.5607,147453.0
2023-08-04 10:35:00,108.88,108.89,108.79,108.87,88643.0,101.5981,101.6074,101.5141,101.5887,88643.0
2023-08-04 10:40:00,108.87,109.16,108.84,109.15,176071.0,101.5887,101.8593,101.5607,101.85,176071.0
2023-08-04 10:45:00,109.15,109.15,108.92,109.04,122340.0,101.85,101.85,101.6354,101.7474,122340.0
2023-08-04 10:50:00,109.02,109.03,108.78,108.92,103084.0,101.7287,101.738,101.5047,101.6354,103084.0
2023-08-04 10:55:00,108.92,108.98,108.88,108.94,101858.0,101.6354,101.6914,101.5981,101.654,101858.0
2023-08-04 11:00:00,108.95,108.96,108.6,108.79,155925.0,101.6634,101.6727,101.3368,101.5141,155925.0
2023-08-04 11:05:00,108.77,108.87,108.64,108.65,115540.0,101.4954,101.5887,101.3741,101.3834,115540.0
2023-08-04 11:10:00,108.65,108.97,108.64,108.97,172616.0,101.3834,101.682,101.3741,101.682,172616.0
2023-08-04 11:15:00,108.97,108.98,108.8,108.84,112094.0,101.682,101.6914,101.5234,101.5607,112094.0
2023-08-04 11:20:00,108.85,108.87,108.75,108.78,64258.0,101.5701,101.5887,101.4768,101.5047,64258.0
2023-08-04 11:25:00,108.78,108.87,108.77,108.84,87285.0,101.5047,101.5887,101.4954,101.5607,87285.0
2023-08-04 11:30:00,108.84,109.04,108.83,109.0,93230.0,101.5607,101.7474,101.5514,101.71,93230.0
2023-08-04 11:35:00,109.0,109.03,108.91,108.95,85547.0,101.71,101.738,101.6261,101.6634,85547.0
2023-08-04 11:40:00,108.94,109.05,108.87,109.05,98356.0,101.654,101.7567,101.5887,101.7567,98356.0
2023-08-04 11:45:00,109.05,109.08,108.87,108.91,88022.0,101.7567,101.7847,101.5887,101.6261,88022.0
2023-08-04 11:50:00,108.91,109.11,108.9,109.1,108742.0,101.6261,101.8127,101.6167,101.8033,108742.0
2023-08-04 11:55:00,109.1,109.11,108.96,108.98,75149.0,101.8033,101.8127,101.6727,101.6914,75149.0
2023-08-04 12:00:00,108.98,109.02,108.93,108.99,43793.0,101.6914,101.7287,101.6447,101.7007,43793.0
2023-08-04 12:05:00,108.99,109.06,108.95,108.96,66649.0,101.7007,101.766,101.6634,101.6727,66649.0
2023-08-04 12:10:00,108.95,108.95,108.84,108.87,76772.0,101.6634,101.6634,101.5607,101.5887,76772.0
2023-08-04 12:15:00,108.88,108.99,108.84,108.84,92903.0,101.5981,101.7007,101.5607,101.5607,92903.0
2023-08-04 12:20:00,108.85,109.0,108.82,109.0,57352.0,101.5701,101.71,101.5421,101.71,57352.0
2023-08-04 12:25:00,108.99,109.03,108.96,109.0,65488.0,101.7007,101.738,101.6727,101.71,65488.0
2023-08-04 12:30:00,108.99,109.01,108.89,108.91,43832.0,101.7007,101.7194,101.6074,101.6261,43832.0
2023-08-04 12:35:00,108.91,108.99,108.9,108.93,55802.0,101.6261,101.7007,101.6167,101.6447,55802.0
2023-08-04 12:40:00,108.93,108.94,108.85,108.94,86507.0,101.6447,101.654,101.5701,101.654,86507.0
2023-08-04 12:45:00,108.95,109.0,108.91,108.98,58970.0,101.6634,101.71,101.6261,101.6914,58970.0
2023-08-04 12:50:00,108.98,109.07,108.96,109.07,74308.0,101.6914,101.7754,101.6727,101.7754,74308.0
2023-08-04 12:55:00,109.06,109.1,108.99,109.0,76072.0,101.766,101.8033,101.7007,101.71,76072.0
2023-08-04 13:00:00,108.99,109.0,108.86,108.89,68214.0,101.7007,101.71,101.5794,101.6074,68214.0
2023-08-04 13:05:00,108.89,108.89,108.69,108.69,110438.0,101.6074,101.6074,101.4208,101.4208,110438.0
2023-08-04 13:10:00,108.68,108.75,108.61,108.73,82019.0,101.4114,101.4768,101.3461,101.4581,82019.0
2023-08-04 13:15:00,108.72,108.73,108.62,108.65,91432.0,101.4488,101.4581,101.3554,101.3834,91432.0
2023-08-04 13:20:00,108.65,108.7,108.62,108.64,52734.0,101.3834,101.4301,101.3554,101.3741,52734.0
2023-08-04 13:25:00,108.64,108.64,108.5,108.59,133521.0,101.3741,101.3741,101.2435,101.3275,133521.0
2023-08-04 13:30:00,108.6,108.64,108.54,108.62,44985.0,101.3368,101.3741,101.2808,101.3554,44985.0
2023-08-04 13:35:00,108.62,108.64,108.47,108.47,69826.0,101.3554,101.3741,101.2155,101.2155,69826.0
2023-08-04 13:40:00,108.47,108.52,108.33,108.51,82646.0,101.2155,101.2621,101.0848,101.2528,82646.0
2023-08-04 13:45:00,108.51,108.64,108.48,108.64,88102.0,101.2528,101.3741,101.2248,101.3741,88102.0
2023-08-04 13:50:00,108.63,108.69,108.56,108.58,140222.0,101.3648,101.4208,101.2995,101.3181,140222.0
2023-08-04 13:55:00,108.57,108.57,108.38,108.4,79698.0,101.3088,101.3088,101.1315,101.1502,79698.0
2023-08-04 14:00:00,108.41,108.42,108.1,108.11,152980.0,101.1595,101.1688,100.8702,100.8796,152980.0
2023-08-04 14:05:00,108.12,108.15,108.02,108.14,106849.0,100.8889,100.9169,100.7956,100.9076,106849.0
2023-08-04 14:10:00,108.14,108.25,108.03,108.23,124786.0,100.9076,101.0102,100.8049,100.9915,124786.0
2023-08-04 14:15:00,108.23,108.24,107.86,107.9,113503.0,100.9915,101.0009,100.6463,100.6836,113503.0
2023-08-04 14:20:00,107.89,107.9,107.75,107.76,89831.0,100.6743,100.6836,100.5436,100.553,89831.0
2023-08-04 14:25:00,107.75,108.01,107.7,107.82,108957.0,100.5436,100.7862,100.497,100.609,108957.0
2023-08-04 14:30:00,107.82,107.86,107.71,107.78,79732.0,100.609,100.6463,100.5063,100.5716,79732.0
2023-08-04 14:35:00,107.77,107.77,107.57,107.59,126806.0,100.5623,100.5623,100.3757,100.3943,126806.0
2023-08-04 14:40:00,107.59,107.8,107.56,107.66,76763.0,100.3943,100.5903,100.3663,100.4597,76763.0
2023-08-04 14:45:00,107.66,107.67,107.5,107.61,80665.0,100.4597,100.469,100.3104,100.413,80665.0
2023-08-04 14:50:00,107.6,107.74,107.5,107.5,94557.0,100.4037,100.5343,100.3104,100.3104,94557.0
2023-08-04 14:55:00,107.49,107.62,107.43,107.56,95047.0,100.301,100.4223,100.245,100.3663,95047.0
2023-08-04 15:00:00,107.56,107.69,107.54,107.59,98060.0,100.3663,100.4876,100.3477,100.3943,98060.0
2023-08-04 15:05:00,107.59,107.61,107.43,107.47,88386.0,100.3943,100.413,100.245,100.2824,88386.0
2023-08-04 15:10:00,107.47,107.69,107.47,107.67,89322.0,100.2824,100.4876,100.2824,100.469,89322.0
2023-08-04 15:15:00,107.67,107.79,107.64,107.68,139067.0,100.469,100.581,100.441,100.4783,139067.0
2023-08-04 15:20:00,107.67,107.76,107.65,107.72,98937.0,100.469,100.553,100.4503,100.5156,98937.0
2023-08-04 15:25:00,107.72,107.78,107.71,107.76,111597.0,100.5156,100.5716,100.5063,100.553,111597.0
2023-08-04 15:30:00,107.76,107.8,107.62,107.68,112289.0,100.553,100.5903,100.4223,100.4783,112289.0
2023-08-04 15:35:00,107.67,107.73,107.51,107.52,131019.0,100.469,100.525,100.3197,100.329,131019.0
2023-08-04 15:40:00,107.51,107.57,107.38,107.45,151152.0,100.3197,100.3757,100.1984,100.2637,151152.0
2023-08-04 15:45:00,107.44,107.59,107.39,107.48,195988.0,100.2544,100.3943,100.2077,100.2917,195988.0
2023-08-04 15:50:00,107.47,107.61,107.4,107.42,269676.0,100.2824,100.413,100.217,100.2357,269676.0
2023-08-04 15:55:00,107.41,107.46,107.33,107.43,570739.0,100.2264,100.273,100.1517,100.245,570739.0
2023-08-07 09:30:00,107.9,108.42,107.87,108.1,317194.0,100.6836,101.1688,100.6556,100.8702,317194.0
2023-08-07 09:35:00,108.09,108.27,107.77,107.91,132923.0,100.8609,101.0289,100.5623,100.6929,132923.0
2023-08-07 09:40:00,107.92,107.94,107.51,107.56,151812.0,100.7023,100.7209,100.3197,100.3663,151812.0
2023-08-07 09:45:00,107.56,107.6,107.1,107.11,199756.0,100.3663,100.4037,99.9371,99.9464,199756.0
2023-08-07 09:50:00,107.11,107.15,106.94,107.03,142122.0,99.9464,99.9838,99.7878,99.8718,142122.0
2023-08-07 09:55:00,107.03,107.13,106.89,106.94,130294.0,99.8718,99.9651,99.7412,99.7878,130294.0
2023-08-07 10:00:00,106.95,107.07,106.81,106.85,133463.0,99.7971,99.9091,99.6665,99.7038,133463.0
2023-08-07 10:05:00,106.86,106.96,106.67,106.86,156002.0,99.7132,99.8065,99.5359,99.7132,156002.0
2023-08-07 10:10:00,106.87,107.0,106.83,106.94,131910.0,99.7225,99.8438,99.6852,99.7878,131910.0
2023-08-07 10:15:00,106.94,107.0,106.81,106.89,157782.0,99.7878,99.8438,99.6665,99.7412,157782.0
2023-08-07 10:20:00,106.89,106.93,106.69,106.91,159332.0,99.7412,99.7785,99.5545,99.7598,159332.0
2023-08-07 10:25:00,106.91,107.14,106.88,107.03,183573.0,99.7598,99.9744,99.7318,99.8718,183573.0
2023-08-07 10:30:00,107.02,107.02,106.76,106.77,169362.0,99.8625,99.8625,99.6198,99.6292,169362.0
2023-08-07 10:35:00,106.76,106.76,106.56,106.68,130447.0,99.6198,99.6198,99.4332,99.5452,130447.0
2023-08-07 10:40:00,106.68,106.88,106.63,106.85,111518.0,99.5452,99.7318,99.4985,99.7038,111518.0
2023-08-07 10:45:00,106.85,106.95,106.69,106.88,95405.0,99.7038,99.7971,99.5545,99.7318,95405.0
2023-08-07 10:50:00,106.87,106.88,106.52,106.53,85128.0,99.7225,99.7318,99.3959,99.4052,85128.0
2023-08-07 10:55:00,106.52,106.81,106.5,106.78,188511.0,99.3959,99.6665,99.3772,99.6385,188511.0
2023-08-07 11:00:00,106.78,106.93,106.65,106.84,133980.0,99.6385,99.7785,99.5172,99.6945,133980.0
2023-08-07 11:05:00,106.84,106.99,106.82,106.87,132369.0,99.6945,99.8345,99.6758,99.7225,132369.0
2023-08-07 11:10:00,106.87,106.96,106.83,106.87,95679.0,99.7225,99.8065,99.6852,99.7225,95679.0
2023-08-07 11:15:00,106.87,107.03,106.87,107.0,78031.0,99.7225,99.8718,99.7225,99.8438,78031.0
2023-08-07 11:20:00,107.01,107.2,107.01,107.2,109454.0,99.8531,100.0304,99.8531,100.0304,109454.0
2023-08-07 11:25:00,107.2,107.2,106.97,106.98,75887.0,100.0304,100.0304,99.8158,99.8251,75887.0
2023-08-07 11:30:00,106.98,107.07,106.67,106.7,183770.0,99.8251,99.9091,99.5359,99.5639,183770.0
2023-08-07 11:35:00,106.7,106.98,106.63,106.87,125095.0,99.5639,99.8251,99.4985,99.7225,125095.0
2023-08-07 11:40:00,106.86,106.97,106.82,106.84,84625.0,99.7132,99.8158,99.6758,99.6945,84625.0
2023-08-07 11:45:00,106.84,107.09,106.84,107.03,87514.0,99.6945,99.9278,99.6945,99.8718,87514.0
2023-08-07 11:50:00,107.04,107.2,107.03,107.08,85168.0,99.8811,100.0304,99.8718,99.9184,85168.0
2023-08-07 11:55:00,107.09,107.19,107.05,107.06,60002.0,99.9278,100.0211,99.8905,99.8998,60002.0
2023-08-07 12:00:00,107.05,107.23,107.0,107.14,67365.0,99.8905,100.0584,99.8438,99.9744,67365.0
2023-08-07 12:05:00,107.14,107.16,106.96,107.16,55857.0,99.9744,99.9931,99.8065,99.9931,55857.0
2023-08-07 12:10:00,107.16,107.2,107.05,107.07,72360.0,99.9931,100.0304,99.8905,99.9091,72360.0
2023-08-07 12:15:00,107.06,107.09,106.96,107.01,53875.0,99.8998,99.9278,99.8065,99.8531,53875.0
2023-08-07 12:20:00,107.02,107.06,106.96,107.03,65623.0,99.8625,99.8998,99.8065,99.8718,65623.0
2023-08-07 12:25:00,107.03,107.07,106.99,106.99,48975.0,99.8718,99.9091,99.8345,99.8345,48975.0
2023-08-07 12:30:00,106.99,106.99,106.91,106.96,67659.0,99.8345,99.8345,99.7598,99.8065,67659.0
2023-08-07 12:35:00,106.96,107.0,106.89,106.9,48018.0,99.8065,99.8438,99.7412,99.7505,48018.0
2023-08-07 12:40:00,106.9,106.99,106.88,106.97,52003.0,99.7505,99.8345,99.7318,99.8158,52003.0
2023-08-07 12:45:00,106.98,107.03,106.91,107.02,57257.0,99.8251,99.8718,99.7598,99.8625,57257.0
2023-08-07 12:50:00,107.02,107.11,107.0,107.09,69918.0,99.8625,99.9464,99.8438,99.9278,69918.0
2023-08-07 12:55:00,107.09,107.11,106.99,107.09,94256.0,99.9278,99.9464,99.8345,99.9278,94256.0
2023-08-07 13:00:00,107.08,107.15,107.08,107.11,46343.0,99.9184,99.9838,99.9184,99.9464,46343.0
2023-08-07 13:05:00,107.1,107.13,107.02,107.11,57022.0,99.9371,99.9651,99.8625,99.9464,57022.0
2023-08-07 13:10:00,107.11,107.11,107.0,107.0,44874.0,99.9464,99.9464,99.8438,99.8438,44874.0
2023-08-07 13:15:00,107.01,107.08,106.99,107.08,45658.0,99.8531,99.9184,99.8345,99.9184,45658.0
2023-08-07 13:20:00,107.08,107.09,107.0,107.02,60283.0,99.9184,99.9278,99.8438,99.8625,60283.0
2023-08-07 13:25:00,107.02,107.06,106.96,107.0,40479.0,99.8625,99.8998,99.8065,99.8438,40479.0
2023-08-07 13:30:00,107.0,107.12,106.97,107.04,48125.0,99.8438,99.9558,99.8158,99.8811,48125.0
2023-08-07 13:35:00,107.04,107.08,107.0,107.08,45915.0,99.8811,99.9184,99.8438,99.9184,45915.0
2023-08-07 13:40:00,107.08,107.08,107.0,107.0,64059.0,99.9184,99.9184,99.8438,99.8438,64059.0
2023-08-07 13:45:00,107.0,107.14,106.99,107.12,73258.0,99.8438,99.9744,99.8345,99.9558,73258.0
2023-08-07 13:50:00,107.11,107.11,107.05,107.09,46376.0,99.9464,99.9464,99.8905,99.9278,46376.0
2023-08-07 13:55:00,107.08,107.1,107.03,107.05,52428.0,99.9184,99.9371,99.8718,99.8905,52428.0
2023-08-07 14:00:00,107.06,107.13,107.03,107.03,60859.0,99.8998,99.9651,99.8718,99.8718,60859.0
2023-08-07 14:05:00,107.03,107.04,106.91,106.94,43824.0,99.8718,99.8811,99.7598,99.7878,43824.0
2023-08-07 14:10:00,106.95,106.97,106.87,106.88,53157.0,99.7971,99.8158,99.7225,99.7318,53157.0
2023-08-07 14:15:00,106.89,106.9,106.77,106.78,53416.0,99.7412,99.7505,99.6292,99.6385,53416.0
2023-08-07 14:20:00,106.77,106.81,106.74,106.78,39071.0,99.6292,99.6665,99.6012,99.6385,39071.0
2023-08-07 14:25:00,106.77,106.78,106.63,106.7,59526.0,99.6292,99.6385,99.4985,99.5639,59526.0
2023-08-07 14:30:00,106.7,106.88,106.69,106.82,70649.0,99.5639,99.7318,99.5545,99.6758,70649.0
2023-08-07 14:35:00,106.83,106.91,106.82,106.84,52408.0,99.6852,99.7598,99.6758,99.6945,52408.0
2023-08-07 14:40:00,106.85,106.89,106.8,106.84,50655.0,99.7038,99.7412,99.6572,99.6945,50655.0
2023-08-07 14:45:00,106.84,106.88,106.82,106.87,43932.0,99.6945,99.7318,99.6758,99.7225,43932.0
2023-08-07 14:50:00,106.87,106.87,106.82,106.85,42405.0,99.7225,99.7225,99.6758,99.7038,42405.0
2023-08-07 14:55:00,106.84,106.92,106.82,106.9,48364.0,99.6945,99.7691,99.6758,99.7505,48364.0
2023-08-07 15:00:00,106.9,106.97,106.88,106.92,77029.0,99.7505,99.8158,99.7318,99.7691,77029.0
2023-08-07 15:05:00,106.91,106.95,106.87,106.89,90474.0,99.7598,99.7971,99.7225,99.7412,90474.0
2023-08-07 15:10:00,106.89,106.92,106.85,106.91,56178.0,99.7412,99.7691,99.7038,99.7598,56178.0
2023-08-07 15:15:00,106.91,106.92,106.86,106.91,73191.0,99.7598,99.7691,99.7132,99.7598,73191.0
2023-08-07 15:20:00,106.91,106.94,106.87,106.92,71892.0,99.7598,99.7878,99.7225,99.7691,71892.0
2023-08-07 15:25:00,106.92,107.07,106.91,107.04,131914.0,99.7691,99.9091,99.7598,99.8811,131914.0
2023-08-07 15:30:00,107.04,107.08,107.01,107.02,104866.0,99.8811,99.9184,99.8531,99.8625,104866.0
2023-08-07 15:35:00,107.02,107.09,107.01,107.08,100226.0,99.8625,99.9278,99.8531,99.9184,100226.0
2023-08-07 15:40:00,107.08,107.15,107.03,107.06,170443.0,99.9184,99.9838,99.8718,99.8998,170443.0
2023-08-07 15:45:00,107.06,107.19,107.03,107.16,177558.0,99.8998,100.0211,99.8718,99.9931,177558.0
2023-08-07 15:50:00,107.14,107.19,107.05,107.08,235785.0,99.9744,100.0211,99.8905,99.9184,235785.0
2023-08-07 15:55:00,107.07,107.28,107.05,107.2,563677.0,99.9091,100.1051,99.8905,100.0304,563677.0
2023-08-08 09:30:00,106.04,106.04,105.18,105.19,318218.0,98.948,98.948,98.1455,98.1548,318218.0
2023-08-08 09:35:00,105.26,105.3,104.83,104.95,315167.0,98.2202,98.2575,97.8189,97.9309,315167.0
2023-08-08 09:40:00,104.94,105.39,104.92,105.23,186592.0,97.9216,98.3415,97.9029,98.1922,186592.0
2023-08-08 09:45:00,105.24,105.57,105.2,105.27,252480.0,98.2015,98.5094,98.1642,98.2295,252480.0
2023-08-08 09:50:00,105.27,105.73,105.24,105.72,153704.0,98.2295,98.6587,98.2015,98.6494,153704.0
2023-08-08 09:55:00,105.69,105.79,105.54,105.64,148716.0,98.6214,98.7147,98.4814,98.5748,148716.0
2023-08-08 10:00:00,105.62,105.85,105.62,105.78,122872.0,98.5561,98.7707,98.5561,98.7054,122872.0
2023-08-08 10:05:00,105.78,105.95,105.76,105.91,96742.0,98.7054,98.864,98.6867,98.8267,96742.0
2023-08-08 10:10:00,105.9,106.01,105.74,105.87,163753.0,98.8174,98.92,98.6681,98.7894,163753.0
2023-08-08 10:15:00,105.87,106.09,105.8,106.08,120307.0,98.7894,98.9947,98.7241,98.9853,120307.0
2023-08-08 10:20:00,106.08,106.09,105.76,105.81,97178.0,98.9853,98.9947,98.6867,98.7334,97178.0
2023-08-08 10:25:00,105.83,106.08,105.83,106.02,85516.0,98.752,98.9853,98.752,98.9293,85516.0
2023-08-08 10:30:00,106.01,106.08,105.91,105.94,73494.0,98.92,98.9853,98.8267,98.8547,73494.0
2023-08-08 10:35:00,105.93,105.98,105.76,105.97,107981.0,98.8454,98.892,98.6867,98.8827,107981.0
2023-08-08 10:40:00,105.97,106.3,105.91,106.3,149497.0,98.8827,99.1906,98.8267,99.1906,149497.0
2023-08-08 10:45:00,106.29,106.32,106.16,106.28,89466.0,99.1813,99.2093,99.06,99.1719,89466.0
2023-08-08 10:50:00,106.29,106.34,106.17,106.33,60501.0,99.1813,99.2279,99.0693,99.2186,60501.0
2023-08-08 10:55:00,106.33,106.43,106.26,106.4,80804.0,99.2186,99.3119,99.1533,99.2839,80804.0
2023-08-08 11:00:00,106.39,106.41,106.16,106.17,76644.0,99.2746,99.2933,99.06,99.0693,76644.0
2023-08-08 11:05:00,106.17,106.32,106.11,106.24,66326.0,99.0693,99.2093,99.0133,99.1346,66326.0
2023-08-08 11:10:00,106.25,106.49,106.16,106.48,75492.0,99.144,99.3679,99.06,99.3586,75492.0
2023-08-08 11:15:00,106.48,106.59,106.43,106.5,106674.0,99.3586,99.4612,99.3119,99.3772,106674.0
2023-08-08 11:20:00,106.5,106.52,106.43,106.44,80448.0,99.3772,99.3959,99.3119,99.3212,80448.0
2023-08-08 11:25:00,106.45,106.55,106.41,106.5,155987.0,99.3306,99.4239,99.2933,99.3772,155987.0
2023-08-08 11:30:00,106.5,106.63,106.47,106.55,67777.0,99.3772,99.4985,99.3492,99.4239,67777.0
2023-08-08 11:35:00,106.55,106.71,106.55,106.68,64162.0,99.4239,99.5732,99.4239,99.5452,64162.0
2023-08-08 11:40:00,106.69,106.7,106.55,106.6,94994.0,99.5545,99.5639,99.4239,99.4705,94994.0
2023-08-08 11:45:00,106.59,106.74,106.59,106.71,68191.0,99.4612,99.6012,99.4612,99.5732,68191.0
2023-08-08 11:50:00,106.71,106.76,106.61,106.61,85961.0,99.5732,99.6198,99.4799,99.4799,85961.0
2023-08-08 11:55:00,106.61,106.72,106.53,106.71,66457.0,99.4799,99.5825,99.4052,99.5732,66457.0
2023-08-08 12:00:00,106.7,106.89,106.68,106.86,93439.0,99.5639,99.7412,99.5452,99.7132,93439.0
2023-08-08 12:05:00,106.86,106.97,106.82,106.92,72239.0,99.7132,99.8158,99.6758,99.7691,72239.0
2023-08-08 12:10:00,106.92,106.99,106.91,106.94,78906.0,99.7691,99.8345,99.7598,99.7878,78906.0
2023-08-08 12:15:00,106.94,107.1,106.93,107.09,62757.0,99.7878,99.9371,99.7785,99.9278,62757.0
2023-08-08 12:20:00,107.1,107.19,107.06,107.11,167133.0,99.9371,100.0211,99.8998,99.9464,167133.0
2023-08-08 12:25:00,107.12,107.17,107.04,107.07,65702.0,99.9558,100.0024,99.8811,99.9091,65702.0
2023-08-08 12:30:00,107.08,107.24,107.07,107.23,44400.0,99.9184,100.0677,99.9091,100.0584,44400.0
2023-08-08 12:35:00,107.23,107.23,107.0,107.08,51901.0,100.0584,100.0584,99.8438,99.9184,51901.0
2023-08-08 12:40:00,107.07,107.11,106.93,106.94,68936.0,99.9091,99.9464,99.7785,99.7878,68936.0
2023-08-08 12:45:00,106.93,106.97,106.88,106.89,66307.0,99.7785,99.8158,99.7318,99.7412,66307.0
2023-08-08 12:50:00,106.9,106.91,106.74,106.81,94526.0,99.7505,99.7598,99.6012,99.6665,94526.0
2023-08-08 12:55:00,106.82,106.84,106.74,106.77,74809.0,99.6758,99.6945,99.6012,99.6292,74809.0
2023-08-08 13:00:00,106.76,106.94,106.72,106.91,77240.0,99.6198,99.7878,99.5825,99.7598,77240.0
2023-08-08 13:05:00,106.92,106.94,106.77,106.87,72585.0,99.7691,99.7878,99.6292,99.7225,72585.0
2023-08-08 13:10:00,106.87,106.87,106.79,106.83,58507.0,99.7225,99.7225,99.6478,99.6852,58507.0
2023-08-08 13:15:00,106.83,106.93,106.81,106.88,52455.0,99.6852,99.7785,99.6665,99.7318,52455.0
2023-08-08 13:20:00,106.88,106.98,106.84,106.94,58301.0,99.7318,99.8251,99.6945,99.7878,58301.0
2023-08-08 13:25:00,106.93,107.02,106.88,107.0,62915.0,99.7785,99.8625,99.7318,99.8438,62915.0
2023-08-08 13:30:00,107.0,107.16,107.0,107.11,85053.0,99.8438,99.9931,99.8438,99.9464,85053.0
2023-08-08 13:35:00,107.1,107.23,107.02,107.19,101627.0,99.9371,100.0584,99.8625,100.0211,101627.0
2023-08-08 13:40:00,107.19,107.26,107.17,107.2,86131.0,100.0211,100.0864,100.0024,100.0304,86131.0
2023-08-08 13:45:00,107.2,107.23,107.07,107.1,81938.0,100.0304,100.0584,99.9091,99.9371,81938.0
2023-08-08 13:50:00,107.1,107.18,107.09,107.12,66245.0,99.9371,100.0118,99.9278,99.9558,66245.0
2023-08-08 13:55:00,107.12,107.19,107.1,107.15,51483.0,99.9558,100.0211,99.9371,99.9838,51483.0
2023-08-08 14:00:00,107.15,107.15,107.01,107.05,55192.0,99.9838,99.9838,99.8531,99.8905,55192.0
2023-08-08 14:05:00,107.05,107.05,106.95,107.01,59746.0,99.8905,99.8905,99.7971,99.8531,59746.0
2023-08-08 14:10:00,107.02,107.08,106.98,107.08,64465.0,99.8625,99.9184,99.8251,99.9184,64465.0
2023-08-08 14:15:00,107.08,107.14,107.06,107.11,64881.0,99.9184,99.9744,99.8998,99.9464,64881.0
2023-08-08 14:20:00,107.11,107.25,107.11,107.22,85777.0,99.9464,100.0771,99.9464,100.0491,85777.0
2023-08-08 14:25:00,107.21,107.24,107.16,107.21,63826.0,100.0398,100.0677,99.9931,100.0398,63826.0
2023-08-08 14:30:00,107.22,107.33,107.22,107.26,64688.0,100.0491,100.1517,100.0491,100.0864,64688.0
2023-08-08 14:35:00,107.27,107.33,107.17,107.22,53768.0,100.0957,100.1517,100.0024,100.0491,53768.0
2023-08-08 14:40:00,107.21,107.24,107.14,107.19,67835.0,100.0398,100.0677,99.9744,100.0211,67835.0
2023-08-08 14:45:00,107.19,107.24,107.18,107.22,49441.0,100.0211,100.0677,100.0118,100.0491,49441.0
2023-08-08 14:50:00,107.22,107.29,107.19,107.26,59202.0,100.0491,100.1144,100.0211,100.0864,59202.0
2023-08-08 14:55:00,107.28,107.48,107.25,107.36,112878.0,100.1051,100.2917,100.0771,100.1797,112878.0
2023-08-08 15:00:00,107.36,107.47,107.33,107.46,73618.0,100.1797,100.2824,100.1517,100.273,73618.0
2023-08-08 15:05:00,107.45,107.48,107.4,107.45,76911.0,100.2637,100.2917,100.217,100.2637,76911.0
2023-08-08 15:10:00,107.45,107.55,107.43,107.51,117596.0,100.2637,100.357,100.245,100.3197,117596.0
2023-08-08 15:15:00,107.52,107.6,107.51,107.52,97084.0,100.329,100.4037,100.3197,100.329,97084.0
2023-08-08 15:20:00,107.53,107.64,107.52,107.64,127631.0,100.3383,100.441,100.329,100.441,127631.0
2023-08-08 15:25:00,107.65,107.72,107.64,107.64,105040.0,100.4503,100.5156,100.441,100.441,105040.0
2023-08-08 15:30:00,107.64,107.65,107.47,107.52,154074.0,100.441,100.4503,100.2824,100.329,154074.0
2023-08-08 15:35:00,107.53,107.64,107.51,107.62,101705.0,100.3383,100.441,100.3197,100.4223,101705.0
2023-08-08 15:40:00,107.62,107.74,107.55,107.69,141999.0,100.4223,100.5343,100.357,100.4876,141999.0
2023-08-08 15:45:00,107.68,107.74,107.58,107.59,131271.0,100.4783,100.5343,100.385,100.3943,131271.0
2023-08-08 15:50:00,107.6,107.68,107.58,107.58,191765.0,100.4037,100.4783,100.385,100.385,191765.0
2023-08-08 15:55:00,107.58,107.75,107.57,107.72,471206.0,100.385,100.5436,100.3757,100.5156,471206.0
2023-08-09 09:30:00,108.71,108.84,108.31,108.76,354195.0,101.4394,101.5607,101.0662,101.4861,354195.0
2023-08-09 09:35:00,108.74,108.88,108.47,108.55,179658.0,101.4674,101.5981,101.2155,101.2901,179658.0
2023-08-09 09:40:00,108.56,109.0,108.54,108.98,246878.0,101.2995,101.71,101.2808,101.6914,246878.0
2023-08-09 09:45:00,108.99,109.28,108.91,109.03,444659.0,101.7007,101.9713,101.6261,101.738,444659.0
2023-08-09 09:50:00,109.02,109.2,108.94,109.09,190093.0,101.7287,101.8967,101.654,101.794,190093.0
2023-08-09 09:55:00,109.09,109.58,109.09,109.56,301293.0,101.794,102.2512,101.794,102.2326,301293.0
2023-08-09 10:00:00,109.56,109.82,109.56,109.76,254685.0,102.2326,102.4752,102.2326,102.4192,254685.0
2023-08-09 10:05:00,109.76,109.8,109.27,109.4,154918.0,102.4192,102.4565,101.962,102.0833,154918.0
2023-08-09 10:10:00,109.41,109.44,109.08,109.16,138372.0,102.0926,102.1206,101.7847,101.8593,138372.0
2023-08-09 10:15:00,109.17,109.38,109.11,109.37,125821.0,101.8687,102.0646,101.8127,102.0553,125821.0
2023-08-09 10:20:00,109.37,109.54,109.32,109.53,188916.0,102.0553,102.2139,102.0086,102.2046,188916.0
2023-08-09 10:25:00,109.53,109.68,109.48,109.66,169419.0,102.2046,102.3446,102.1579,102.3259,169419.0
2023-08-09 10:30:00,109.65,109.75,109.57,109.63,119131.0,102.3166,102.4099,102.2419,102.2979,119131.0
2023-08-09 10:35:00,109.61,110.08,109.6,109.97,638510.0,102.2792,102.7178,102.2699,102.6152,638510.0
2023-08-09 10:40:00,109.97,110.16,109.87,110.05,178491.0,102.6152,102.7925,102.5218,102.6898,178491.0
2023-08-09 10:45:00,110.07,110.14,109.9,109.98,153077.0,102.7085,102.7738,102.5498,102.6245,153077.0
2023-08-09 10:50:00,109.97,110.03,109.69,109.74,209511.0,102.6152,102.6711,102.3539,102.4005,209511.0
2023-08-09 10:55:00,109.73,109.77,109.58,109.68,168184.0,102.3912,102.4285,102.2512,102.3446,168184.0
2023-08-09 11:00:00,109.68,110.13,109.62,110.06,262177.0,102.3446,102.7645,102.2886,102.6991,262177.0
2023-08-09 11:05:00,110.07,110.12,109.92,110.05,146418.0,102.7085,102.7551,102.5685,102.6898,146418.0
2023-08-09 11:10:00,110.05,110.09,109.83,109.87,166476.0,102.6898,102.7271,102.4845,102.5218,166476.0
2023-08-09 11:15:00,109.87,109.91,109.66,109.73,172114.0,102.5218,102.5592,102.3259,102.3912,172114.0
2023-08-09 11:20:00,109.74,109.76,109.56,109.62,116618.0,102.4005,102.4192,102.2326,102.2886,116618.0
2023-08-09 11:25:00,109.61,109.73,109.54,109.67,95404.0,102.2792,102.3912,102.2139,102.3352,95404.0
2023-08-09 11:30:00,109.68,109.78,109.5,109.77,95706.0,102.3446,102.4379,102.1766,102.4285,95706.0
2023-08-09 11:35:00,109.78,110.03,109.76,109.98,151229.0,102.4379,102.6711,102.4192,102.6245,151229.0
2023-08-09 11:40:00,109.99,110.0,109.68,109.74,96814.0,102.6338,102.6432,102.3446,102.4005,96814.0
2023-08-09 11:45:00,109.73,109.75,109.49,109.5,142230.0,102.3912,102.4099,102.1673,102.1766,142230.0
2023-08-09 11:50:00,109.5,109.54,109.17,109.18,186338.0,102.1766,102.2139,101.8687,101.878,186338.0
2023-08-09 11:55:00,109.18,109.29,109.03,109.28,113389.0,101.878,101.9806,101.738,101.9713,113389.0
2023-08-09 12:00:00,109.28,109.34,109.06,109.06,100608.0,101.9713,102.0273,101.766,101.766,100608.0
2023-08-09 12:05:00,109.06,109.37,109.06,109.31,88570.0,101.766,102.0553,101.766,101.9993,88570.0
2023-08-09 12:10:00,109.33,109.37,109.18,109.29,78814.0,102.018,102.0553,101.878,101.9806,78814.0
2023-08-09 12:15:00,109.28,109.3,109.07,109.07,74101.0,101.9713,101.99,101.7754,101.7754,74101.0
2023-08-09 12:20:00,109.07,109.15,109.03,109.13,103849.0,101.7754,101.85,101.738,101.8313,103849.0
2023-08-09 12:25:00,109.13,109.19,108.87,109.02,210098.0,101.8313,101.8873,101.5887,101.7287,210098.0
2023-08-09 12:30:00,109.02,109.19,108.89,109.18,84461.0,101.7287,101.8873,101.6074,101.878,84461.0
2023-08-09 12:35:00,109.18,109.32,109.12,109.31,115088.0,101.878,102.0086,101.822,101.9993,115088.0
2023-08-09 12:40:00,109.32,109.36,109.23,109.29,67683.0,102.0086,102.046,101.9247,101.9806,67683.0
2023-08-09 12:45:00,109.29,109.43,109.21,109.42,66598.0,101.9806,102.1113,101.906,102.1019,66598.0
2023-08-09 12:50:00,109.43,109.45,109.3,109.4,76217.0,102.1113,102.1299,101.99,102.0833,76217.0
2023-08-09 12:55:00,109.41,109.55,109.41,109.48,82688.0,102.0926,102.2233,102.0926,102.1579,82688.0
2023-08-09 13:00:00,109.49,109.56,109.45,109.54,112609.0,102.1673,102.2326,102.1299,102.2139,112609.0
2023-08-09 13:05:00,109.53,109.63,109.53,109.53,92643.0,102.2046,102.2979,102.2046,102.2046,92643.0
2023-08-09 13:10:00,109.52,109.6,109.51,109.56,49108.0,102.1953,102.2699,102.1859,102.2326,49108.0
2023-08-09 13:15:00,109.57,109.61,109.53,109.55,66914.0,102.2419,102.2792,102.2046,102.2233,66914.0
2023-08-09 13:20:00,109.54,109.66,109.54,109.57,80437.0,102.2139,102.3259,102.2139,102.2419,80437.0
2023-08-09 13:25:00,109.56,109.63,109.5,109.59,72719.0,102.2326,102.2979,102.1766,102.2606,72719.0
2023-08-09 13:30:00,109.59,109.67,109.58,109.61,123938.0,102.2606,102.3352,102.2512,102.2792,123938.0
2023-08-09 13:35:00,109.61,109.73,109.6,109.68,55764.0,102.2792,102.3912,102.2699,102.3446,55764.0
2023-08-09 13:40:00,109.7,109.74,109.68,109.73,54484.0,102.3632,102.4005,102.3446,102.3912,54484.0
2023-08-09 13:45:00,109.74,109.77,109.61,109.63,91124.0,102.4005,102.4285,102.2792,102.2979,91124.0
2023-08-09 13:50:00,109.63,109.69,109.6,109.66,50177.0,102.2979,102.3539,102.2699,102.3259,50177.0
2023-08-09 13:55:00,109.64,109.72,109.62,109.67,71695.0,102.3072,102.3819,102.2886,102.3352,71695.0
2023-08-09 14:00:00,109.67,109.72,109.56,109.71,64120.0,102.3352,102.3819,102.2326,102.3725,64120.0
2023-08-09 14:05:00,109.7,109.78,109.68,109.68,96355.0,102.3632,102.4379,102.3446,102.3446,96355.0
2023-08-09 14:10:00,109.68,109.79,109.65,109.77,81629.0,102.3446,102.4472,102.3166,102.4285,81629.0
2023-08-09 14:15:00,109.78,109.88,109.77,109.82,91107.0,102.4379,102.5312,102.4285,102.4752,91107.0
2023-08-09 14:20:00,109.82,109.97,109.81,109.97,156627.0,102.4752,102.6152,102.4659,102.6152,156627.0
2023-08-09 14:25:00,109.96,110.08,109.93,110.02,164721.0,102.6058,102.7178,102.5778,102.6618,164721.0
2023-08-09 14:30:00,110.03,110.07,109.92,109.93,106668.0,102.6711,102.7085,102.5685,102.5778,106668.0
2023-08-09 14:35:00,109.94,110.02,109.91,109.98,94066.0,102.5872,102.6618,102.5592,102.6245,94066.0
2023-08-09 14:40:00,109.98,109.99,109.92,109.94,85226.0,102.6245,102.6338,102.5685,102.5872,85226.0
2023-08-09 14:45:00,109.93,110.13,109.93,110.13,159378.0,102.5778,102.7645,102.5778,102.7645,159378.0
2023-08-09 14:50:00,110.12,110.15,110.02,110.07,166634.0,102.7551,102.7831,102.6618,102.7085,166634.0
2023-08-09 14:55:00,110.07,110.2,110.05,110.14,123741.0,102.7085,102.8298,102.6898,102.7738,123741.0
2023-08-09 15:00:00,110.15,110.19,110.1,110.17,208039.0,102.7831,102.8204,102.7365,102.8018,208039.0
2023-08-09 15:05:00,110.17,110.22,110.06,110.1,343245.0,102.8018,102.8484,102.6991,102.7365,343245.0
2023-08-09 15:10:00,110.09,110.35,110.08,110.34,245372.0,102.7271,102.9697,102.7178,102.9604,245372.0
2023-08-09 15:15:00,110.34,110.35,110.09,110.2,182920.0,102.9604,102.9697,102.7271,102.8298,182920.0
2023-08-09 15:20:00,110.19,110.35,110.18,110.31,273759.0,102.8204,102.9697,102.8111,102.9324,273759.0
2023-08-09 15:25:00,110.31,110.38,110.28,110.34,217461.0,102.9324,102.9977,102.9044,102.9604,217461.0
2023-08-09 15:30:00,110.35,110.42,110.24,110.38,239182.0,102.9697,103.0351,102.8671,102.9977,239182.0
2023-08-09 15:35:00,110.38,110.4,109.98,110.0,280168.0,102.9977,103.0164,102.6245,102.6432,280168.0
2023-08-09 15:40:00,109.99,110.05,109.77,109.87,337061.0,102.6338,102.6898,102.4285,102.5218,337061.0
2023-08-09 15:45:00,109.87,109.91,109.56,109.64,241562.0,102.5218,102.5592,102.2326,102.3072,241562.0
2023-08-09 15:50:00,109.63,109.71,109.45,109.58,429079.0,102.2979,102.3725,102.1299,102.2512,429079.0
2023-08-09 15:55:00,109.58,109.64,109.48,109.56,754053.0,102.2512,102.3072,102.1579,102.2326,754053.0
2023-08-10 09:30:00,110.19,110.69,110.13,110.66,423547.0,102.8204,103.287,102.7645,103.259,423547.0
2023-08-10 09:35:00,110.67,111.06,110.63,111.0,330325.0,103.2683,103.6323,103.231,103.5763,330325.0
2023-08-10 09:40:00,111.01,111.25,110.73,110.89,336538.0,103.5856,103.8096,103.3243,103.4736,336538.0
2023-08-10 09:45:00,110.88,111.25,110.85,111.01,322156.0,103.4643,103.8096,103.4363,103.5856,322156.0
2023-08-10 09:50:00,111.01,111.35,110.98,111.35,237070.0,103.5856,103.9029,103.5576,103.9029,237070.0
2023-08-10 09:55:00,111.36,111.58,111.3,111.45,254029.0,103.9122,104.1175,103.8562,103.9962,254029.0
2023-08-10 10:00:00,111.48,111.63,111.1,111.2,248136.0,104.0242,104.1641,103.6696,103.7629,248136.0
2023-08-10 10:05:00,111.2,111.31,111.02,111.18,204032.0,103.7629,103.8655,103.5949,103.7442,204032.0
2023-08-10 10:10:00,111.17,111.18,110.91,111.08,151448.0,103.7349,103.7442,103.4923,103.6509,151448.0
2023-08-10 10:15:00,111.08,111.25,111.01,111.23,172608.0,103.6509,103.8096,103.5856,103.7909,172608.0
2023-08-10 10:20:00,111.24,111.3,111.14,111.26,153601.0,103.8002,103.8562,103.7069,103.8189,153601.0
2023-08-10 10:25:00,111.25,111.38,111.21,111.38,107997.0,103.8096,103.9309,103.7722,103.9309,107997.0
2023-08-10 10:30:00,111.37,111.38,111.1,111.21,174705.0,103.9215,103.9309,103.6696,103.7722,174705.0
2023-08-10 10:35:00,111.19,111.24,111.02,111.23,152049.0,103.7536,103.8002,103.5949,103.7909,152049.0
2023-08-10 10:40:00,111.22,111.3,110.69,110.78,232094.0,103.7816,103.8562,103.287,103.371,232094.0
2023-08-10 10:45:00,110.77,110.77,110.43,110.68,411593.0,103.3617,103.3617,103.0444,103.2777,411593.0
2023-08-10 10:50:00,110.71,110.85,110.62,110.85,87469.0,103.3057,103.4363,103.2217,103.4363,87469.0
2023-08-10 10:55:00,110.87,111.03,110.79,110.81,130198.0,103.455,103.6043,103.3803,103.399,130198.0
2023-08-10 11:00:00,110.81,110.82,110.42,110.51,179311.0,103.399,103.4083,103.0351,103.119,179311.0
2023-08-10 11:05:00,110.51,110.65,110.41,110.52,184003.0,103.119,103.2497,103.0257,103.1284,184003.0
2023-08-10 11:10:00,110.53,110.68,110.42,110.6,127765.0,103.1377,103.2777,103.0351,103.203,127765.0
2023-08-10 11:15:00,110.59,110.63,110.41,110.53,134553.0,103.1937,103.231,103.0257,103.1377,134553.0
2023-08-10 11:20:00,110.53,110.56,110.35,110.39,108398.0,103.1377,103.1657,102.9697,103.0071,108398.0
2023-08-10 11:25:00,110.4,110.61,110.4,110.48,99560.0,103.0164,103.2124,103.0164,103.0911,99560.0
2023-08-10 11:30:00,110.48,110.54,110.35,110.54,93160.0,103.0911,103.147,102.9697,103.147,93160.0
2023-08-10 11:35:00,110.55,110.57,110.42,110.54,79114.0,103.1564,103.175,103.0351,103.147,79114.0
2023-08-10 11:40:00,110.55,110.6,110.3,110.39,111999.0,103.1564,103.203,102.9231,103.0071,111999.0
2023-08-10 11:45:00,110.4,110.46,110.22,110.38,76330.0,103.0164,103.0724,102.8484,102.9977,76330.0
2023-08-10 11:50:00,110.38,110.5,110.22,110.43,114013.0,102.9977,103.1097,102.8484,103.0444,114013.0
2023-08-10 11:55:00,110.43,110.54,110.39,110.5,80044.0,103.0444,103.147,103.0071,103.1097,80044.0
2023-08-10 12:00:00,110.5,110.8,110.46,110.73,111416.0,103.1097,103.3897,103.0724,103.3243,111416.0
2023-08-10 12:05:00,110.72,110.79,110.47,110.55,74036.0,103.315,103.3803,103.0817,103.1564,74036.0
2023-08-10 12:10:00,110.55,110.55,110.38,110.38,113906.0,103.1564,103.1564,102.9977,102.9977,113906.0
2023-08-10 12:15:00,110.38,110.43,110.26,110.37,223643.0,102.9977,103.0444,102.8858,102.9884,223643.0
2023-08-10 12:20:00,110.37,110.51,110.34,110.5,85854.0,102.9884,103.119,102.9604,103.1097,85854.0
2023-08-10 12:25:00,110.48,110.48,110.28,110.33,121437.0,103.0911,103.0911,102.9044,102.9511,121437.0
2023-08-10 12:30:00,110.32,110.49,110.29,110.48,49355.0,102.9418,103.1004,102.9138,103.0911,49355.0
2023-08-10 12:35:00,110.48,110.69,110.36,110.67,58634.0,103.0911,103.287,102.9791,103.2683,58634.0
2023-08-10 12:40:00,110.67,110.68,110.49,110.54,69399.0,103.2683,103.2777,103.1004,103.147,69399.0
2023-08-10 12:45:00,110.55,110.61,110.47,110.53,51596.0,103.1564,103.2124,103.0817,103.1377,51596.0
2023-08-10 12:50:00,110.54,110.55,110.37,110.41,62672.0,103.147,103.1564,102.9884,103.0257,62672.0
2023-08-10 12:55:00,110.41,110.41,110.11,110.18,81766.0,103.0257,103.0257,102.7458,102.8111,81766.0
2023-08-10 13:00:00,110.16,110.33,110.13,110.32,53970.0,102.7925,102.9511,102.7645,102.9418,53970.0
2023-08-10 13:05:00,110.31,110.35,110.25,110.3,47664.0,102.9324,102.9697,102.8764,102.9231,47664.0
2023-08-10 13:10:00,110.29,110.34,110.18,110.31,71152.0,102.9138,102.9604,102.8111,102.9324,71152.0
2023-08-10 13:15:00,110.31,110.35,110.08,110.11,106821.0,102.9324,102.9697,102.7178,102.7458,106821.0
2023-08-10 13:20:00,110.1,110.13,109.94,110.04,117989.0,102.7365,102.7645,102.5872,102.6805,117989.0
2023-08-10 13:25:00,110.03,110.19,110.03,110.12,86499.0,102.6711,102.8204,102.6711,102.7551,86499.0
2023-08-10 13:30:00,110.12,110.12,109.95,110.06,84872.0,102.7551,102.7551,102.5965,102.6991,84872.0
2023-08-10 13:35:00,110.06,110.1,109.97,110.05,80187.0,102.6991,102.7365,102.6152,102.6898,80187.0
2023-08-10 13:40:00,110.05,110.1,109.94,109.98,80564.0,102.6898,102.7365,102.5872,102.6245,80564.0
2023-08-10 13:45:00,109.97,110.11,109.95,110.03,46235.0,102.6152,102.7458,102.5965,102.6711,46235.0
2023-08-10 13:50:00,110.01,110.09,109.9,109.92,104687.0,102.6525,102.7271,102.5498,102.5685,104687.0
2023-08-10 13:55:00,109.92,109.92,109.6,109.64,152707.0,102.5685,102.5685,102.2699,102.3072,152707.0
2023-08-10 14:00:00,109.64,109.67,109.44,109.57,99030.0,102.3072,102.3352,102.1206,102.2419,99030.0
2023-08-10 14:05:00,109.57,109.87,109.57,109.81,74967.0,102.2419,102.5218,102.2419,102.4659,74967.0
2023-08-10 14:10:00,109.81,110.03,109.79,109.99,132326.0,102.4659,102.6711,102.4472,102.6338,132326.0
2023-08-10 14:15:00,109.99,110.1,109.86,109.93,99285.0,102.6338,102.7365,102.5125,102.5778,99285.0
2023-08-10 14:20:00,109.92,110.02,109.89,109.94,49279.0,102.5685,102.6618,102.5405,102.5872,49279.0
2023-08-10 14:25:00,109.95,109.99,109.9,109.92,72813.0,102.5965,102.6338,102.5498,102.5685,72813.0
2023-08-10 14:30:00,109.92,110.0,109.87,109.89,59895.0,102.5685,102.6432,102.5218,102.5405,59895.0
2023-08-10 14:35:00,109.88,110.05,109.86,110.05,76121.0,102.5312,102.6898,102.5125,102.6898,76121.0
2023-08-10 14:40:00,110.06,110.08,109.9,110.06,51491.0,102.6991,102.7178,102.5498,102.6991,51491.0
2023-08-10 14:45:00,110.05,110.23,110.0,110.19,59523.0,102.6898,102.8578,102.6432,102.8204,59523.0
2023-08-10 14:50:00,110.19,110.34,110.16,110.34,84363.0,102.8204,102.9604,102.7925,102.9604,84363.0
2023-08-10 14:55:00,110.34,110.39,110.31,110.33,72373.0,102.9604,103.0071,102.9324,102.9511,72373.0
2023-08-10 15:00:00,110.32,110.33,110.1,110.17,89602.0,102.9418,102.9511,102.7365,102.8018,89602.0
2023-08-10 15:05:00,110.16,110.22,110.11,110.19,56892.0,102.7925,102.8484,102.7458,102.8204,56892.0
2023-08-10 15:10:00,110.2,110.38,110.19,110.37,115908.0,102.8298,102.9977,102.8204,102.9884,115908.0
2023-08-10 15:15:00,110.37,110.44,110.35,110.39,116322.0,102.9884,103.0537,102.9697,103.0071,116322.0
2023-08-10 15:20:00,110.39,110.42,110.26,110.26,124444.0,103.0071,103.0351,102.8858,102.8858,124444.0
2023-08-10 15:25:00,110.26,110.26,110.01,110.04,102176.0,102.8858,102.8858,102.6525,102.6805,102176.0
2023-08-10 15:30:00,110.04,110.17,109.99,110.05,124089.0,102.6805,102.8018,102.6338,102.6898,124089.0
2023-08-10 15:35:00,110.03,110.11,109.98,110.05,110017.0,102.6711,102.7458,102.6245,102.6898,110017.0
2023-08-10 15:40:00,110.06,110.08,109.89,109.94,161286.0,102.6991,102.7178,102.5405,102.5872,161286.0
2023-08-10 15:45:00,109.94,110.18,109.93,110.11,183890.0,102.5872,102.8111,102.5778,102.7458,183890.0
2023-08-10 15:50:00,110.1,110.28,110.05,110.2,262740.0,102.7365,102.9044,102.6898,102.8298,262740.0
2023-08-10 15:55:00,110.2,110.26,110.08,110.13,518482.0,102.8298,102.8858,102.7178,102.7645,518482.0
2023-08-11 09:30:00,110.37,110.71,110.05,110.67,198379.0,102.9884,103.3057,102.6898,103.2683,198379.0
2023-08-11 09:35:00,110.65,110.74,110.45,110.51,154487.0,103.2497,103.3337,103.0631,103.119,154487.0
2023-08-11 09:40:00,110.51,110.61,110.31,110.54,147728.0,103.119,103.2124,102.9324,103.147,147728.0
2023-08-11 09:45:00,110.55,110.6,110.37,110.55,131943.0,103.1564,103.203,102.9884,103.1564,131943.0
2023-08-11 09:50:00,110.56,110.93,110.56,110.87,193590.0,103.1657,103.511,103.1657,103.455,193590.0
2023-08-11 09:55:00,110.88,110.93,110.63,110.65,151825.0,103.4643,103.511,103.231,103.2497,151825.0
2023-08-11 10:00:00,110.66,110.99,110.66,110.96,158438.0,103.259,103.5669,103.259,103.5389,158438.0
2023-08-11 10:05:00,110.99,111.03,110.76,110.82,188683.0,103.5669,103.6043,103.3523,103.4083,188683.0
2023-08-11 10:10:00,110.83,111.0,110.67,110.96,131109.0,103.4176,103.5763,103.2683,103.5389,131109.0
2023-08-11 10:15:00,110.95,111.13,110.91,111.13,141587.0,103.5296,103.6976,103.4923,103.6976,141587.0
2023-08-11 10:20:00,111.14,111.35,111.12,111.35,216819.0,103.7069,103.9029,103.6882,103.9029,216819.0
2023-08-11 10:25:00,111.32,111.42,111.17,111.32,125828.0,103.8749,103.9682,103.7349,103.8749,125828.0
2023-08-11 10:30:00,111.33,111.48,111.27,111.34,162895.0,103.8842,104.0242,103.8282,103.8935,162895.0
2023-08-11 10:35:00,111.35,111.63,111.3,111.61,158408.0,103.9029,104.1641,103.8562,104.1455,158408.0
2023-08-11 10:40:00,111.61,111.65,111.42,111.46,149366.0,104.1455,104.1828,103.9682,104.0055,149366.0
2023-08-11 10:45:00,111.46,111.6,111.41,111.59,136942.0,104.0055,104.1361,103.9589,104.1268,136942.0
2023-08-11 10:50:00,111.59,111.6,111.39,111.45,116480.0,104.1268,104.1361,103.9402,103.9962,116480.0
2023-08-11 10:55:00,111.44,111.55,111.37,111.5,129936.0,103.9868,104.0895,103.9215,104.0428,129936.0
2023-08-11 11:00:00,111.51,111.69,111.48,111.69,143531.0,104.0522,104.2201,104.0242,104.2201,143531.0
2023-08-11 11:05:00,111.68,111.74,111.42,111.43,143108.0,104.2108,104.2668,103.9682,103.9775,143108.0
2023-08-11 11:10:00,111.45,111.58,111.34,111.51,80640.0,103.9962,104.1175,103.8935,104.0522,80640.0
2023-08-11 11:15:00,111.51,111.59,111.44,111.59,76641.0,104.0522,104.1268,103.9868,104.1268,76641.0
2023-08-11 11:20:00,111.58,111.8,111.58,111.76,130657.0,104.1175,104.3228,104.1175,104.2854,130657.0
2023-08-11 11:25:00,111.77,111.87,111.69,111.85,167966.0,104.2948,104.3881,104.2201,104.3694,167966.0
2023-08-11 11:30:00,111.85,111.95,111.78,111.84,192682.0,104.3694,104.4627,104.3041,104.3601,192682.0
2023-08-11 11:35:00,111.84,111.97,111.75,111.89,195730.0,104.3601,104.4814,104.2761,104.4068,195730.0
2023-08-11 11:40:00,111.88,111.94,111.72,111.77,132869.0,104.3974,104.4534,104.2481,104.2948,132869.0
2023-08-11 11:45:00,111.76,111.76,111.57,111.69,96592.0,104.2854,104.2854,104.1082,104.2201,96592.0
2023-08-11 11:50:00,111.68,111.79,111.67,111.69,70143.0,104.2108,104.3134,104.2015,104.2201,70143.0
2023-08-11 11:55:00,111.69,111.93,111.61,111.9,113087.0,104.2201,104.4441,104.1455,104.4161,113087.0
2023-08-11 12:00:00,111.91,111.99,111.85,111.93,151576.0,104.4254,104.5001,104.3694,104.4441,151576.0
2023-08-11 12:05:00,111.92,112.07,111.88,111.93,216849.0,104.4347,104.5747,104.3974,104.4441,216849.0
2023-08-11 12:10:00,111.93,111.94,111.8,111.86,82465.0,104.4441,104.4534,104.3228,104.3788,82465.0
2023-08-11 12:15:00,111.86,111.95,111.8,111.86,59887.0,104.3788,104.4627,104.3228,104.3788,59887.0
2023-08-11 12:20:00,111.87,111.92,111.79,111.8,68207.0,104.3881,104.4347,104.3134,104.3228,68207.0
2023-08-11 12:25:00,111.81,111.81,111.63,111.73,122430.0,104.3321,104.3321,104.1641,104.2575,122430.0
2023-08-11 12:30:00,111.74,111.89,111.72,111.87,52391.0,104.2668,104.4068,104.2481,104.3881,52391.0
2023-08-11 12:35:00,111.88,111.89,111.63,111.69,62739.0,104.3974,104.4068,104.1641,104.2201,62739.0
2023-08-11 12:40:00,111.68,111.71,111.5,111.53,86567.0,104.2108,104.2388,104.0428,104.0708,86567.0
2023-08-11 12:45:00,111.53,111.68,111.53,111.62,106136.0,104.0708,104.2108,104.0708,104.1548,106136.0
2023-08-11 12:50:00,111.61,111.75,111.59,111.65,58784.0,104.1455,104.2761,104.1268,104.1828,58784.0
2023-08-11 12:55:00,111.64,111.66,111.52,111.55,80896.0,104.1735,104.1921,104.0615,104.0895,80896.0
2023-08-11 13:00:00,111.56,111.62,111.52,111.58,90683.0,104.0988,104.1548,104.0615,104.1175,90683.0
2023-08-11 13:05:00,111.59,111.59,111.46,111.51,99366.0,104.1268,104.1268,104.0055,104.0522,99366.0
2023-08-11 13:10:00,111.52,111.54,111.43,111.5,57841.0,104.0615,104.0802,103.9775,104.0428,57841.0
2023-08-11 13:15:00,111.5,111.55,111.38,111.41,82673.0,104.0428,104.0895,103.9309,103.9589,82673.0
2023-08-11 13:20:00,111.41,111.46,111.36,111.4,53662.0,103.9589,104.0055,103.9122,103.9495,53662.0
2023-08-11 13:25:00,111.4,111.52,111.35,111.51,58549.0,103.9495,104.0615,103.9029,104.0522,58549.0
2023-08-11 13:30:00,111.52,111.57,111.49,111.49,61989.0,104.0615,104.1082,104.0335,104.0335,61989.0
2023-08-11 13:35:00,111.5,111.56,111.47,111.55,61860.0,104.0428,104.0988,104.0148,104.0895,61860.0
2023-08-11 13:40:00,111.56,111.6,111.4,111.44,91955.0,104.0988,104.1361,103.9495,103.9868,91955.0
2023-08-11 13:45:00,111.43,111.49,111.37,111.45,70958.0,103.9775,104.0335,103.9215,103.9962,70958.0
2023-08-11 13:50:00,111.44,111.51,111.41,111.49,66272.0,103.9868,104.0522,103.9589,104.0335,66272.0
2023-08-11 13:55:00,111.48,111.53,111.42,111.53,119328.0,104.0242,104.0708,103.9682,104.0708,119328.0
2023-08-11 14:00:00,111.53,111.55,111.41,111.45,84634.0,104.0708,104.0895,103.9589,103.9962,84634.0
2023-08-11 14:05:00,111.45,111.48,111.33,111.34,75820.0,103.9962,104.0242,103.8842,103.8935,75820.0
2023-08-11 14:10:00,111.35,111.43,111.31,111.37,94876.0,103.9029,103.9775,103.8655,103.9215,94876.0
2023-08-11 14:15:00,111.38,111.52,111.35,111.52,68529.0,103.9309,104.0615,103.9029,104.0615,68529.0
2023-08-11 14:20:00,111.51,111.67,111.45,111.66,111474.0,104.0522,104.2015,103.9962,104.1921,111474.0
2023-08-11 14:25:00,111.66,111.79,111.64,111.67,142225.0,104.1921,104.3134,104.1735,104.2015,142225.0
2023-08-11 14:30:00,111.67,111.78,111.64,111.69,86711.0,104.2015,104.3041,104.1735,104.2201,86711.0
2023-08-11 14:35:00,111.68,111.84,111.64,111.81,71208.0,104.2108,104.3601,104.1735,104.3321,71208.0
2023-08-11 14:40:00,111.81,111.83,111.68,111.73,61477.0,104.3321,104.3508,104.2108,104.2575,61477.0
2023-08-11 14:45:00,111.75,111.8,111.68,111.75,67541.0,104.2761,104.3228,104.2108,104.2761,67541.0
2023-08-11 14:50:00,111.75,111.76,111.68,111.73,100445.0,104.2761,104.2854,104.2108,104.2575,100445.0
2023-08-11 14:55:00,111.73,111.75,111.65,111.71,80002.0,104.2575,104.2761,104.1828,104.2388,80002.0
2023-08-11 15:00:00,111.71,111.74,111.63,111.73,81133.0,104.2388,104.2668,104.1641,104.2575,81133.0
2023-08-11 15:05:00,111.72,111.74,111.6,111.61,84136.0,104.2481,104.2668,104.1361,104.1455,84136.0
2023-08-11 15:10:00,111.6,111.66,111.6,111.61,67857.0,104.1361,104.1921,104.1361,104.1455,67857.0
2023-08-11 15:15:00,111.6,111.68,111.58,111.65,88968.0,104.1361,104.2108,104.1175,104.1828,88968.0
2023-08-11 15:20:00,111.64,111.68,111.6,111.67,90116.0,104.1735,104.2108,104.1361,104.2015,90116.0
2023-08-11 15:25:00,111.67,111.82,111.67,111.77,119726.0,104.2015,104.3414,104.2015,104.2948,119726.0
2023-08-11 15:30:00,111.77,111.8,111.7,111.75,103749.0,104.2948,104.3228,104.2295,104.2761,103749.0
2023-08-11 15:35:00,111.75,111.76,111.58,111.62,156498.0,104.2761,104.2854,104.1175,104.1548,156498.0
2023-08-11 15:40:00,111.62,111.64,111.54,111.6,144800.0,104.1548,104.1735,104.0802,104.1361,144800.0
2023-08-11 15:45:00,111.61,111.71,111.58,111.59,181299.0,104.1455,104.2388,104.1175,104.1268,181299.0
2023-08-11 15:50:00,111.59,111.82,111.57,111.76,314784.0,104.1268,104.3414,104.1082,104.2854,314784.0
2023-08-11 15:55:00,111.76,111.84,111.69,111.83,635248.0,104.2854,104.3601,104.2201,104.3508,635248.0
2023-08-14 09:30:00,111.68,111.98,111.01,111.52,405310.0,104.2108,104.4907,103.5856,104.0615,405310.0
2023-08-14 09:35:00,111.51,111.6,111.08,111.29,241833.0,104.0522,104.1361,103.6509,103.8469,241833.0
2023-08-14 09:40:00,111.27,111.28,110.96,111.06,290589.0,103.8282,103.8375,103.5389,103.6323,290589.0
2023-08-14 09:45:00,111.08,111.12,110.78,111.08,322570.0,103.6509,103.6882,103.371,103.6509,322570.0
2023-08-14 09:50:00,111.09,111.29,111.04,111.11,166693.0,103.6603,103.8469,103.6136,103.6789,166693.0
2023-08-14 09:55:00,111.1,111.23,111.03,111.1,111163.0,103.6696,103.7909,103.6043,103.6696,111163.0
2023-08-14 10:00:00,111.1,111.17,110.99,111.11,141081.0,103.6696,103.7349,103.5669,103.6789,141081.0
2023-08-14 10:05:00,111.12,111.3,111.12,111.22,118938.0,103.6882,103.8562,103.6882,103.7816,118938.0
2023-08-14 10:10:00,111.24,111.44,111.18,111.4,160979.0,103.8002,103.9868,103.7442,103.9495,160979.0
2023-08-14 10:15:00,111.41,111.57,111.3,111.55,218767.0,103.9589,104.1082,103.8562,104.0895,218767.0
2023-08-14 10:20:00,111.54,111.65,111.47,111.6,174701.0,104.0802,104.1828,104.0148,104.1361,174701.0
2023-08-14 10:25:00,111.59,111.73,111.44,111.58,210813.0,104.1268,104.2575,103.9868,104.1175,210813.0
2023-08-14 10:30:00,111.59,111.7,111.52,111.7,108190.0,104.1268,104.2295,104.0615,104.2295,108190.0
2023-08-14 10:35:00,111.68,111.72,111.53,111.58,90057.0,104.2108,104.2481,104.0708,104.1175,90057.0
2023-08-14 10:40:00,111.58,111.66,111.41,111.62,117090.0,104.1175,104.1921,103.9589,104.1548,117090.0
2023-08-14 10:45:00,111.62,111.63,111.32,111.33,75572.0,104.1548,104.1641,103.8749,103.8842,75572.0
2023-08-14 10:50:00,111.33,111.49,111.31,111.41,54110.0,103.8842,104.0335,103.8655,103.9589,54110.0
2023-08-14 10:55:00,111.41,111.41,111.23,111.29,138358.0,103.9589,103.9589,103.7909,103.8469,138358.0
2023-08-14 11:00:00,111.29,111.32,111.12,111.17,80778.0,103.8469,103.8749,103.6882,103.7349,80778.0
2023-08-14 11:05:00,111.16,111.24,111.02,111.14,107792.0,103.7256,103.8002,103.5949,103.7069,107792.0
2023-08-14 11:10:00,111.15,111.25,111.09,111.12,143057.0,103.7162,103.8096,103.6603,103.6882,143057.0
2023-08-14 11:15:00,111.12,111.19,111.07,111.11,152902.0,103.6882,103.7536,103.6416,103.6789,152902.0
2023-08-14 11:20:00,111.12,111.33,111.12,111.3,100483.0,103.6882,103.8842,103.6882,103.8562,100483.0
2023-08-14 11:25:00,111.3,111.54,111.28,111.53,88967.0,103.8562,104.0802,103.8375,104.0708,88967.0
2023-08-14 11:30:00,111.55,111.59,111.38,111.41,69974.0,104.0895,104.1268,103.9309,103.9589,69974.0
2023-08-14 11:35:00,111.43,111.52,111.4,111.52,57221.0,103.9775,104.0615,103.9495,104.0615,57221.0
2023-08-14 11:40:00,111.52,111.54,111.38,111.4,34613.0,104.0615,104.0802,103.9309,103.9495,34613.0
2023-08-14 11:45:00,111.4,111.45,111.35,111.41,54351.0,103.9495,103.9962,103.9029,103.9589,54351.0
2023-08-14 11:50:00,111.42,111.48,111.37,111.4,43148.0,103.9682,104.0242,103.9215,103.9495,43148.0
2023-08-14 11:55:00,111.42,111.48,111.37,111.38,52879.0,103.9682,104.0242,103.9215,103.9309,52879.0
2023-08-14 12:00:00,111.38,111.49,111.38,111.48,39534.0,103.9309,104.0335,103.9309,104.0242,39534.0
2023-08-14 12:05:00,111.48,111.52,111.4,111.42,55158.0,104.0242,104.0615,103.9495,103.9682,55158.0
2023-08-14 12:10:00,111.4,111.49,111.35,111.4,68173.0,103.9495,104.0335,103.9029,103.9495,68173.0
2023-08-14 12:15:00,111.4,111.41,111.27,111.33,62670.0,103.9495,103.9589,103.8282,103.8842,62670.0
2023-08-14 12:20:00,111.32,111.36,111.23,111.25,86065.0,103.8749,103.9122,103.7909,103.8096,86065.0
2023-08-14 12:25:00,111.24,111.26,111.15,111.19,79033.0,103.8002,103.8189,103.7162,103.7536,79033.0
2023-08-14 12:30:00,111.19,111.25,111.08,111.22,88853.0,103.7536,103.8096,103.6509,103.7816,88853.0
2023-08-14 12:35:00,111.21,111.33,111.15,111.25,45462.0,103.7722,103.8842,103.7162,103.8096,45462.0
2023-08-14 12:40:00,111.26,111.36,111.21,111.26,103767.0,103.8189,103.9122,103.7722,103.8189,103767.0
2023-08-14 12:45:00,111.26,111.37,111.25,111.34,34498.0,103.8189,103.9215,103.8096,103.8935,34498.0
2023-08-14 12:50:00,111.35,111.41,111.31,111.4,32395.0,103.9029,103.9589,103.8655,103.9495,32395.0
2023-08-14 12:55:00,111.39,111.44,111.34,111.41,51991.0,103.9402,103.9868,103.8935,103.9589,51991.0
2023-08-14 13:00:00,111.43,111.53,111.42,111.51,59233.0,103.9775,104.0708,103.9682,104.0522,59233.0
2023-08-14 13:05:00,111.51,111.58,111.5,111.51,35805.0,104.0522,104.1175,104.0428,104.0522,35805.0
2023-08-14 13:10:00,111.51,111.56,111.48,111.52,43639.0,104.0522,104.0988,104.0242,104.0615,43639.0
2023-08-14 13:15:00,111.51,111.56,111.5,111.54,43037.0,104.0522,104.0988,104.0428,104.0802,43037.0
2023-08-14 13:20:00,111.54,111.59,111.53,111.56,51259.0,104.0802,104.1268,104.0708,104.0988,51259.0
2023-08-14 13:25:00,111.56,111.57,111.5,111.53,40147.0,104.0988,104.1082,104.0428,104.0708,40147.0
2023-08-14 13:30:00,111.52,111.61,111.46,111.47,57325.0,104.0615,104.1455,104.0055,104.0148,57325.0
2023-08-14 13:35:00,111.47,111.5,111.41,111.44,42568.0,104.0148,104.0428,103.9589,103.9868,42568.0
2023-08-14 13:40:00,111.44,111.47,111.39,111.4,64313.0,103.9868,104.0148,103.9402,103.9495,64313.0
2023-08-14 13:45:00,111.39,111.4,111.29,111.3,59934.0,103.9402,103.9495,103.8469,103.8562,59934.0
2023-08-14 13:50:00,111.29,111.43,111.28,111.39,77271.0,103.8469,103.9775,103.8375,103.9402,77271.0
2023-08-14 13:55:00,111.4,111.49,111.39,111.48,60011.0,103.9495,104.0335,103.9402,104.0242,60011.0
2023-08-14 14:00:00,111.49,111.62,111.43,111.59,96477.0,104.0335,104.1548,103.9775,104.1268,96477.0
2023-08-14 14:05:00,111.59,111.67,111.57,111.65,105842.0,104.1268,104.2015,104.1082,104.1828,105842.0
2023-08-14 14:10:00,111.65,111.71,111.62,111.69,97042.0,104.1828,104.2388,104.1548,104.2201,97042.0
2023-08-14 14:15:00,111.68,111.69,111.53,111.62,52635.0,104.2108,104.2201,104.0708,104.1548,52635.0
2023-08-14 14:20:00,111.62,111.72,111.6,111.64,71672.0,104.1548,104.2481,104.1361,104.1735,71672.0
2023-08-14 14:25:00,111.64,111.66,111.5,111.52,86749.0,104.1735,104.1921,104.0428,104.0615,86749.0
2023-08-14 14:30:00,111.52,111.58,111.45,111.55,47945.0,104.0615,104.1175,103.9962,104.0895,47945.0
2023-08-14 14:35:00,111.56,111.61,111.49,111.51,67332.0,104.0988,104.1455,104.0335,104.0522,67332.0
2023-08-14 14:40:00,111.5,111.56,111.49,111.53,64097.0,104.0428,104.0988,104.0335,104.0708,64097.0
2023-08-14 14:45:00,111.53,111.58,111.48,111.56,77189.0,104.0708,104.1175,104.0242,104.0988,77189.0
2023-08-14 14:50:00,111.57,111.63,111.54,111.59,96046.0,104.1082,104.1641,104.0802,104.1268,96046.0
2023-08-14 14:55:00,111.59,111.6,111.52,111.58,78042.0,104.1268,104.1361,104.0615,104.1175,78042.0
2023-08-14 15:00:00,111.57,111.63,111.54,111.59,80859.0,104.1082,104.1641,104.0802,104.1268,80859.0
2023-08-14 15:05:00,111.59,111.67,111.59,111.65,93768.0,104.1268,104.2015,104.1268,104.1828,93768.0
2023-08-14 15:10:00,111.66,111.68,111.59,111.66,111186.0,104.1921,104.2108,104.1268,104.1921,111186.0
2023-08-14 15:15:00,111.67,111.72,111.64,111.7,157940.0,104.2015,104.2481,104.1735,104.2295,157940.0
2023-08-14 15:20:00,111.71,111.82,111.7,111.78,106299.0,104.2388,104.3414,104.2295,104.3041,106299.0
2023-08-14 15:25:00,111.78,111.86,111.73,111.78,110965.0,104.3041,104.3788,104.2575,104.3041,110965.0
2023-08-14 15:30:00,111.78,111.8,111.66,111.73,123344.0,104.3041,104.3228,104.1921,104.2575,123344.0
2023-08-14 15:35:00,111.74,111.81,111.73,111.81,98683.0,104.2668,104.3321,104.2575,104.3321,98683.0
2023-08-14 15:40:00,111.81,111.85,111.74,111.78,204731.0,104.3321,104.3694,104.2668,104.3041,204731.0
2023-08-14 15:45:00,111.79,111.79,111.7,111.77,173875.0,104.3134,104.3134,104.2295,104.2948,173875.0
2023-08-14 15:50:00,111.76,111.78,111.7,111.71,263511.0,104.2854,104.3041,104.2295,104.2388,263511.0
2023-08-14 15:55:00,111.72,111.92,111.72,111.92,609084.0,104.2481,104.4347,104.2481,104.4347,609084.0
2023-08-15 09:30:00,110.75,110.86,109.57,109.72,503827.0,104.2125,104.316,103.1021,103.2433,503827.0
2023-08-15 09:35:00,109.72,109.77,109.39,109.58,382693.0,103.2433,103.2903,102.9327,103.1115,382693.0
2023-08-15 09:40:00,109.58,109.75,109.27,109.28,295847.0,103.1115,103.2715,102.8198,102.8292,295847.0
2023-08-15 09:45:00,109.27,109.39,108.89,109.01,258075.0,102.8198,102.9327,102.4623,102.5752,258075.0
2023-08-15 09:50:00,109.02,109.64,108.88,109.53,238940.0,102.5846,103.168,102.4529,103.0645,238940.0
2023-08-15 09:55:00,109.54,109.95,109.46,109.7,200266.0,103.0739,103.4597,102.9986,103.2244,200266.0
2023-08-15 10:00:00,109.69,109.69,109.17,109.2,246634.0,103.215,103.215,102.7257,102.754,246634.0
2023-08-15 10:05:00,109.18,109.25,109.01,109.09,153373.0,102.7351,102.801,102.5752,102.6505,153373.0
2023-08-15 10:10:00,109.1,109.25,108.93,108.97,151992.0,102.6599,102.801,102.4999,102.5375,151992.0
2023-08-15 10:15:00,108.98,109.08,108.81,108.97,214727.0,102.5469,102.641,102.387,102.5375,214727.0
2023-08-15 10:20:00,108.96,109.02,108.72,108.79,115361.0,102.5281,102.5846,102.3023,102.3682,115361.0
2023-08-15 10:25:00,108.84,109.01,108.82,108.91,97995.0,102.4152,102.5752,102.3964,102.4811,97995.0
2023-08-15 10:30:00,108.91,108.96,108.67,108.67,96024.0,102.4811,102.5281,102.2552,102.2552,96024.0
2023-08-15 10:35:00,108.68,108.96,108.63,108.93,187990.0,102.2647,102.5281,102.2176,102.4999,187990.0
2023-08-15 10:40:00,108.95,109.05,108.75,108.82,156318.0,102.5187,102.6128,102.3305,102.3964,156318.0
2023-08-15 10:45:00,108.82,109.13,108.82,109.02,125460.0,102.3964,102.6881,102.3964,102.5846,125460.0
2023-08-15 10:50:00,109.02,109.1,108.87,108.87,72395.0,102.5846,102.6599,102.4434,102.4434,72395.0
2023-08-15 10:55:00,108.87,108.96,108.83,108.86,56823.0,102.4434,102.5281,102.4058,102.434,56823.0
2023-08-15 11:00:00,108.88,109.05,108.84,109.04,114604.0,102.4529,102.6128,102.4152,102.6034,114604.0
2023-08-15 11:05:00,109.03,109.09,108.95,109.02,112888.0,102.594,102.6505,102.5187,102.5846,112888.0
2023-08-15 11:10:00,109.02,109.13,108.91,109.0,100193.0,102.5846,102.6881,102.4811,102.5658,100193.0
2023-08-15 11:15:00,109.0,109.03,108.86,108.92,87036.0,102.5658,102.594,102.434,102.4905,87036.0
2023-08-15 11:20:00,108.93,108.93,108.72,108.81,65037.0,102.4999,102.4999,102.3023,102.387,65037.0
2023-08-15 11:25:00,108.82,109.03,108.77,108.98,76719.0,102.3964,102.594,102.3493,102.5469,76719.0
2023-08-15 11:30:00,108.98,109.09,108.92,109.09,115055.0,102.5469,102.6505,102.4905,102.6505,115055.0
2023-08-15 11:35:00,109.09,109.14,108.99,109.01,93755.0,102.6505,102.6975,102.5564,102.5752,93755.0
2023-08-15 11:40:00,109.0,109.08,108.94,108.97,121102.0,102.5658,102.641,102.5093,102.5375,121102.0
2023-08-15 11:45:00,108.98,109.07,108.93,108.99,85399.0,102.5469,102.6316,102.4999,102.5564,85399.0
2023-08-15 11:50:00,109.0,109.03,108.87,108.88,56060.0,102.5658,102.594,102.4434,102.4529,56060.0
2023-08-15 11:55:00,108.88,108.92,108.8,108.91,45837.0,102.4529,102.4905,102.3776,102.4811,45837.0
2023-08-15 12:00:00,108.93,108.96,108.86,108.9,65948.0,102.4999,102.5281,102.434,102.4717,65948.0
2023-08-15 12:05:00,108.91,108.96,108.68,108.68,123418.0,102.4811,102.5281,102.2647,102.2647,123418.0
2023-08-15 12:10:00,108.69,108.69,108.53,108.65,110808.0,102.2741,102.2741,102.1235,102.2364,110808.0
2023-08-15 12:15:00,108.64,108.87,108.64,108.78,96086.0,102.227,102.4434,102.227,102.3588,96086.0
2023-08-15 12:20:00,108.78,108.79,108.62,108.66,61576.0,102.3588,102.3682,102.2082,102.2458,61576.0
2023-08-15 12:25:00,108.66,108.69,108.55,108.61,65059.0,102.2458,102.2741,102.1423,102.1988,65059.0
2023-08-15 12:30:00,108.61,108.64,108.51,108.53,121947.0,102.1988,102.227,102.1047,102.1235,121947.0
2023-08-15 12:35:00,108.52,108.61,108.46,108.53,90758.0,102.1141,102.1988,102.0576,102.1235,90758.0
2023-08-15 12:40:00,108.53,108.56,108.35,108.38,106835.0,102.1235,102.1517,101.9541,101.9824,106835.0
2023-08-15 12:45:00,108.38,108.4,108.23,108.26,90089.0,101.9824,102.0012,101.8412,101.8695,90089.0
2023-08-15 12:50:00,108.25,108.35,108.18,108.27,66483.0,101.86,101.9541,101.7942,101.8789,66483.0
2023-08-15 12:55:00,108.28,108.46,108.24,108.45,108409.0,101.8883,102.0576,101.8506,102.0482,108409.0
2023-08-15 13:00:00,108.46,108.46,108.33,108.37,54225.0,102.0576,102.0576,101.9353,101.973,54225.0
2023-08-15 13:05:00,108.37,108.52,108.36,108.46,55449.0,101.973,102.1141,101.9635,102.0576,55449.0
2023-08-15 13:10:00,108.47,108.53,108.39,108.48,86023.0,102.0671,102.1235,101.9918,102.0765,86023.0
2023-08-15 13:15:00,108.48,108.53,108.4,108.41,79929.0,102.0765,102.1235,102.0012,102.0106,79929.0
2023-08-15 13:20:00,108.4,108.45,108.35,108.41,57243.0,102.0012,102.0482,101.9541,102.0106,57243.0
2023-08-15 13:25:00,108.42,108.45,108.37,108.39,85792.0,102.02,102.0482,101.973,101.9918,85792.0
2023-08-15 13:30:00,108.38,108.39,108.23,108.23,116103.0,101.9824,101.9918,101.8412,101.8412,116103.0
2023-08-15 13:35:00,108.23,108.28,108.09,108.11,101346.0,101.8412,101.8883,101.7095,101.7283,101346.0
2023-08-15 13:40:00,108.11,108.15,108.06,108.07,105619.0,101.7283,101.7659,101.6813,101.6907,105619.0
2023-08-15 13:45:00,108.07,108.2,108.05,108.12,99720.0,101.6907,101.813,101.6718,101.7377,99720.0
2023-08-15 13:50:00,108.12,108.19,108.03,108.04,147346.0,101.7377,101.8036,101.653,101.6624,147346.0
2023-08-15 13:55:00,108.03,108.26,107.98,108.18,117269.0,101.653,101.8695,101.606,101.7942,117269.0
2023-08-15 14:00:00,108.2,108.28,108.19,108.22,65464.0,101.813,101.8883,101.8036,101.8318,65464.0
2023-08-15 14:05:00,108.2,108.36,108.17,108.3,96413.0,101.813,101.9635,101.7848,101.9071,96413.0
2023-08-15 14:10:00,108.33,108.47,108.32,108.43,72701.0,101.9353,102.0671,101.9259,102.0294,72701.0
2023-08-15 14:15:00,108.42,108.44,108.37,108.43,54733.0,102.02,102.0388,101.973,102.0294,54733.0
2023-08-15 14:20:00,108.43,108.48,108.4,108.47,61608.0,102.0294,102.0765,102.0012,102.0671,61608.0
2023-08-15 14:25:00,108.48,108.52,108.39,108.5,61330.0,102.0765,102.1141,101.9918,102.0953,61330.0
2023-08-15 14:30:00,108.51,108.65,108.5,108.59,63875.0,102.1047,102.2364,102.0953,102.18,63875.0
2023-08-15 14:35:00,108.6,108.61,108.55,108.59,45187.0,102.1894,102.1988,102.1423,102.18,45187.0
2023-08-15 14:40:00,108.6,108.69,108.56,108.67,54844.0,102.1894,102.2741,102.1517,102.2552,54844.0
2023-08-15 14:45:00,108.67,108.71,108.62,108.64,85666.0,102.2552,102.2929,102.2082,102.227,85666.0
2023-08-15 14:50:00,108.64,108.65,108.53,108.58,64838.0,102.227,102.2364,102.1235,102.1706,64838.0
2023-08-15 14:55:00,108.56,108.59,108.5,108.55,56700.0,102.1517,102.18,102.0953,102.1423,56700.0
2023-08-15 15:00:00,108.54,108.6,108.52,108.59,66453.0,102.1329,102.1894,102.1141,102.18,66453.0
2023-08-15 15:05:00,108.59,108.64,108.5,108.53,71946.0,102.18,102.227,102.0953,102.1235,71946.0
2023-08-15 15:10:00,108.52,108.56,108.41,108.41,65660.0,102.1141,102.1517,102.0106,102.0106,65660.0
2023-08-15 15:15:00,108.42,108.49,108.4,108.47,81105.0,102.02,102.0859,102.0012,102.0671,81105.0
2023-08-15 15:20:00,108.46,108.47,108.4,108.42,69723.0,102.0576,102.0671,102.0012,102.02,69723.0
2023-08-15 15:25:00,108.43,108.45,108.16,108.17,104504.0,102.0294,102.0482,101.7754,101.7848,104504.0
2023-08-15 15:30:00,108.18,108.26,108.12,108.24,131439.0,101.7942,101.8695,101.7377,101.8506,131439.0
2023-08-15 15:35:00,108.24,108.27,108.07,108.09,104468.0,101.8506,101.8789,101.6907,101.7095,104468.0
2023-08-15 15:40:00,108.09,108.1,107.97,107.98,154234.0,101.7095,101.7189,101.5966,101.606,154234.0
2023-08-15 15:45:00,107.98,108.25,107.96,108.25,190848.0,101.606,101.86,101.5872,101.86,190848.0
2023-08-15 15:50:00,108.23,108.31,108.14,108.19,267167.0,101.8412,101.9165,101.7565,101.8036,267167.0
2023-08-15 15:55:00,108.19,108.36,108.11,108.16,598060.0,101.8036,101.9635,101.7283,101.7754,598060.0
2023-08-16 09:30:00,108.28,109.02,108.2,108.62,409325.0,101.8883,102.5846,101.813,102.2082,409325.0
2023-08-16 09:35:00,108.59,108.95,108.55,108.74,164803.0,102.18,102.5187,102.1423,102.3211,164803.0
2023-08-16 09:40:00,108.75,109.04,108.67,109.01,161325.0,102.3305,102.6034,102.2552,102.5752,161325.0
2023-08-16 09:45:00,109.01,109.33,109.0,109.07,173973.0,102.5752,102.8763,102.5658,102.6316,173973.0
2023-08-16 09:50:00,109.07,109.07,108.86,108.95,98298.0,102.6316,102.6316,102.434,102.5187,98298.0
2023-08-16 09:55:00,108.97,109.05,108.65,108.67,131933.0,102.5375,102.6128,102.2364,102.2552,131933.0
2023-08-16 10:00:00,108.67,108.71,108.38,108.47,124026.0,102.2552,102.2929,101.9824,102.0671,124026.0
2023-08-16 10:05:00,108.47,108.59,108.34,108.43,97927.0,102.0671,102.18,101.9447,102.0294,97927.0
2023-08-16 10:10:00,108.43,108.63,108.42,108.49,119157.0,102.0294,102.2176,102.02,102.0859,119157.0
2023-08-16 10:15:00,108.49,108.6,108.43,108.58,78434.0,102.0859,102.1894,102.0294,102.1706,78434.0
2023-08-16 10:20:00,108.58,108.73,108.55,108.64,84002.0,102.1706,102.3117,102.1423,102.227,84002.0
2023-08-16 10:25:00,108.64,108.7,108.51,108.51,54930.0,102.227,102.2835,102.1047,102.1047,54930.0
2023-08-16 10:30:00,108.51,108.65,108.37,108.44,117828.0,102.1047,102.2364,101.973,102.0388,117828.0
2023-08-16 10:35:00,108.45,108.5,108.29,108.33,135318.0,102.0482,102.0953,101.8977,101.9353,135318.0
2023-08-16 10:40:00,108.34,108.59,108.29,108.56,70862.0,101.9447,102.18,101.8977,102.1517,70862.0
2023-08-16 10:45:00,108.56,108.69,108.54,108.58,62857.0,102.1517,102.2741,102.1329,102.1706,62857.0
2023-08-16 10:50:00,108.62,108.83,108.6,108.69,65443.0,102.2082,102.4058,102.1894,102.2741,65443.0
2023-08-16 10:55:00,108.67,108.7,108.56,108.58,76451.0,102.2552,102.2835,102.1517,102.1706,76451.0
2023-08-16 11:00:00,108.59,108.67,108.5,108.58,52560.0,102.18,102.2552,102.0953,102.1706,52560.0
2023-08-16 11:05:00,108.58,108.59,108.38,108.4,75096.0,102.1706,102.18,101.9824,102.0012,75096.0
2023-08-16 11:10:00,108.41,108.44,108.31,108.35,83965.0,102.0106,102.0388,101.9165,101.9541,83965.0
2023-08-16 11:15:00,108.35,108.43,108.3,108.34,137618.0,101.9541,102.0294,101.9071,101.9447,137618.0
2023-08-16 11:20:00,108.34,108.44,108.3,108.43,106069.0,101.9447,102.0388,101.9071,102.0294,106069.0
2023-08-16 11:25:00,108.44,108.44,108.21,108.27,176194.0,102.0388,102.0388,101.8224,101.8789,176194.0
2023-08-16 11:30:00,108.27,108.33,108.2,108.3,96298.0,101.8789,101.9353,101.813,101.9071,96298.0
2023-08-16 11:35:00,108.3,108.36,108.26,108.33,97972.0,101.9071,101.9635,101.8695,101.9353,97972.0
2023-08-16 11:40:00,108.33,108.36,108.24,108.26,71325.0,101.9353,101.9635,101.8506,101.8695,71325.0
2023-08-16 11:45:00,108.25,108.29,108.17,108.23,69814.0,101.86,101.8977,101.7848,101.8412,69814.0
2023-08-16 11:50:00,108.22,108.22,108.1,108.11,85734.0,101.8318,101.8318,101.7189,101.7283,85734.0
2023-08-16 11:55:00,108.12,108.14,107.94,107.98,105038.0,101.7377,101.7565,101.5683,101.606,105038.0
2023-08-16 12:00:00,107.97,108.22,107.96,108.15,65067.0,101.5966,101.8318,101.5872,101.7659,65067.0
2023-08-16 12:05:00,108.14,108.24,108.1,108.16,81516.0,101.7565,101.8506,101.7189,101.7754,81516.0
2023-08-16 12:10:00,108.16,108.17,107.99,108.01,66494.0,101.7754,101.7848,101.6154,101.6342,66494.0
2023-08-16 12:15:00,108.03,108.05,107.89,107.94,51858.0,101.653,101.6718,101.5213,101.5683,51858.0
2023-08-16 12:20:00,107.93,107.94,107.77,107.82,56234.0,101.5589,101.5683,101.4084,101.4554,56234.0
2023-08-16 12:25:00,107.83,107.88,107.77,107.81,68897.0,101.4648,101.5119,101.4084,101.446,68897.0
2023-08-16 12:30:00,107.81,107.93,107.78,107.87,65759.0,101.446,101.5589,101.4178,101.5025,65759.0
2023-08-16 12:35:00,107.88,107.92,107.73,107.82,55087.0,101.5119,101.5495,101.3707,101.4554,55087.0
2023-08-16 12:40:00,107.83,107.91,107.79,107.81,54516.0,101.4648,101.5401,101.4272,101.446,54516.0
2023-08-16 12:45:00,107.8,107.8,107.65,107.69,74106.0,101.4366,101.4366,101.2955,101.3331,74106.0
2023-08-16 12:50:00,107.68,107.71,107.5,107.51,68928.0,101.3237,101.3519,101.1543,101.1637,68928.0
2023-08-16 12:55:00,107.5,107.6,107.47,107.55,51770.0,101.1543,101.2484,101.1261,101.2014,51770.0
2023-08-16 13:00:00,107.53,107.59,107.43,107.51,75511.0,101.1825,101.239,101.0884,101.1637,75511.0
2023-08-16 13:05:00,107.5,107.56,107.26,107.3,100056.0,101.1543,101.2108,100.9285,100.9661,100056.0
2023-08-16 13:10:00,107.3,107.3,107.14,107.23,143628.0,100.9661,100.9661,100.8156,100.9003,143628.0
2023-08-16 13:15:00,107.23,107.3,107.14,107.14,88231.0,100.9003,100.9661,100.8156,100.8156,88231.0
2023-08-16 13:20:00,107.14,107.25,107.12,107.2,136340.0,100.8156,100.9191,100.7967,100.872,136340.0
2023-08-16 13:25:00,107.18,107.22,107.01,107.06,96778.0,100.8532,100.8908,100.6932,100.7403,96778.0
2023-08-16 13:30:00,107.05,107.23,106.98,107.18,78808.0,100.7309,100.9003,100.665,100.8532,78808.0
2023-08-16 13:35:00,107.17,107.27,107.14,107.25,54001.0,100.8438,100.9379,100.8156,100.9191,54001.0
2023-08-16 13:40:00,107.24,107.32,107.16,107.29,65426.0,100.9097,100.9849,100.8344,100.9567,65426.0
2023-08-16 13:45:00,107.28,107.4,107.26,107.39,86794.0,100.9473,101.0602,100.9285,101.0508,86794.0
2023-08-16 13:50:00,107.41,107.47,107.37,107.42,81953.0,101.0696,101.1261,101.032,101.079,81953.0
2023-08-16 13:55:00,107.42,107.53,107.41,107.47,35919.0,101.079,101.1825,101.0696,101.1261,35919.0
2023-08-16 14:00:00,107.47,107.51,107.08,107.1,127616.0,101.1261,101.1637,100.7591,100.7779,127616.0
2023-08-16 14:05:00,107.12,107.29,107.12,107.27,54503.0,100.7967,100.9567,100.7967,100.9379,54503.0
2023-08-16 14:10:00,107.26,107.33,107.13,107.27,70898.0,100.9285,100.9943,100.8062,100.9379,70898.0
2023-08-16 14:15:00,107.25,107.5,107.23,107.5,71668.0,100.9191,101.1543,100.9003,101.1543,71668.0
2023-08-16 14:20:00,107.5,107.62,107.47,107.52,81360.0,101.1543,101.2672,101.1261,101.1731,81360.0
2023-08-16 14:25:00,107.52,107.52,107.33,107.43,54898.0,101.1731,101.1731,100.9943,101.0884,54898.0
2023-08-16 14:30:00,107.42,107.58,107.42,107.51,87413.0,101.079,101.2296,101.079,101.1637,87413.0
2023-08-16 14:35:00,107.51,107.56,107.43,107.44,74182.0,101.1637,101.2108,101.0884,101.0979,74182.0
2023-08-16 14:40:00,107.43,107.46,107.28,107.38,65679.0,101.0884,101.1167,100.9473,101.0414,65679.0
2023-08-16 14:45:00,107.38,107.41,107.23,107.25,91389.0,101.0414,101.0696,100.9003,100.9191,91389.0
2023-08-16 14:50:00,107.24,107.26,107.15,107.23,74231.0,100.9097,100.9285,100.825,100.9003,74231.0
2023-08-16 14:55:00,107.23,107.24,107.06,107.14,101121.0,100.9003,100.9097,100.7403,100.8156,101121.0
2023-08-16 15:00:00,107.14,107.14,106.98,106.99,74776.0,100.8156,100.8156,100.665,100.6744,74776.0
2023-08-16 15:05:00,106.98,107.04,106.89,106.95,111120.0,100.665,100.7215,100.5803,100.6368,111120.0
2023-08-16 15:10:00,106.95,106.98,106.63,106.73,144398.0,100.6368,100.665,100.3357,100.4298,144398.0
2023-08-16 15:15:00,106.72,106.72,106.43,106.46,116784.0,100.4204,100.4204,100.1475,100.1757,116784.0
2023-08-16 15:20:00,106.46,106.55,106.35,106.39,149809.0,100.1757,100.2604,100.0722,100.1098,149809.0
2023-08-16 15:25:00,106.38,106.53,106.36,106.52,152274.0,100.1004,100.2416,100.0816,100.2322,152274.0
2023-08-16 15:30:00,106.52,106.69,106.47,106.67,185810.0,100.2322,100.3921,100.1851,100.3733,185810.0
2023-08-16 15:35:00,106.68,106.71,106.57,106.6,115613.0,100.3827,100.4109,100.2792,100.3074,115613.0
2023-08-16 15:40:00,106.6,106.78,106.58,106.77,171579.0,100.3074,100.4768,100.2886,100.4674,171579.0
2023-08-16 15:45:00,106.78,106.79,106.55,106.56,204143.0,100.4768,100.4862,100.2604,100.2698,204143.0
2023-08-16 15:50:00,106.54,106.55,106.34,106.45,453207.0,100.251,100.2604,100.0628,100.1663,453207.0
2023-08-16 15:55:00,106.45,106.58,106.27,106.34,791787.0,100.1663,100.2886,99.9969,100.0628,791787.0
2023-08-17 09:30:00,107.42,108.28,107.42,108.12,57924.0,101.079,101.8883,101.079,101.7377,57924.0
2023-08-17 09:35:00,108.1,108.41,108.01,108.38,425044.0,101.7189,102.0106,101.6342,101.9824,425044.0
2023-08-17 09:40:00,108.38,108.92,108.38,108.81,236797.0,101.9824,102.4905,101.9824,102.387,236797.0
2023-08-17 09:45:00,108.8,108.94,108.67,108.84,226564.0,102.3776,102.5093,102.2552,102.4152,226564.0
2023-08-17 09:50:00,108.83,109.04,108.76,108.78,225415.0,102.4058,102.6034,102.3399,102.3588,225415.0
2023-08-17 09:55:00,108.79,109.0,108.77,108.8,219578.0,102.3682,102.5658,102.3493,102.3776,219578.0
2023-08-17 10:00:00,108.8,109.02,108.71,109.02,237845.0,102.3776,102.5846,102.2929,102.5846,237845.0
2023-08-17 10:05:00,109.03,109.34,108.87,109.33,207811.0,102.594,102.8857,102.4434,102.8763,207811.0
2023-08-17 10:10:00,109.33,109.33,109.18,109.29,133487.0,102.8763,102.8763,102.7351,102.8386,133487.0
2023-08-17 10:15:00,109.3,109.59,109.26,109.43,181295.0,102.8481,103.1209,102.8104,102.9704,181295.0
2023-08-17 10:20:00,109.43,109.48,109.22,109.42,165232.0,102.9704,103.0174,102.7728,102.961,165232.0
2023-08-17 10:25:00,109.41,109.59,109.33,109.53,150769.0,102.9516,103.1209,102.8763,103.0645,150769.0
2023-08-17 10:30:00,109.53,109.64,109.46,109.56,220148.0,103.0645,103.168,102.9986,103.0927,220148.0
2023-08-17 10:35:00,109.56,109.71,109.32,109.56,167945.0,103.0927,103.2339,102.8669,103.0927,167945.0
2023-08-17 10:40:00,109.56,109.83,109.54,109.78,185463.0,103.0927,103.3468,103.0739,103.2997,185463.0
2023-08-17 10:45:00,109.8,109.95,109.67,109.89,149036.0,103.3185,103.4597,103.1962,103.4032,149036.0
2023-08-17 10:50:00,109.89,110.06,109.81,110.04,213757.0,103.4032,103.5632,103.328,103.5444,213757.0
2023-08-17 10:55:00,110.04,110.15,109.81,109.91,201489.0,103.5444,103.6479,103.328,103.4221,201489.0
2023-08-17 11:00:00,109.91,109.95,109.77,109.81,183044.0,103.4221,103.4597,103.2903,103.328,183044.0
2023-08-17 11:05:00,109.82,109.88,109.65,109.65,198387.0,103.3374,103.3938,103.1774,103.1774,198387.0
2023-08-17 11:10:00,109.66,109.93,109.66,109.9,135614.0,103.1868,103.4409,103.1868,103.4126,135614.0
2023-08-17 11:15:00,109.91,109.97,109.81,109.89,150921.0,103.4221,103.4785,103.328,103.4032,150921.0
2023-08-17 11:20:00,109.89,110.01,109.82,109.93,261051.0,103.4032,103.5161,103.3374,103.4409,261051.0
2023-08-17 11:25:00,109.91,109.91,109.58,109.65,126772.0,103.4221,103.4221,103.1115,103.1774,126772.0
2023-08-17 11:30:00,109.67,109.79,109.63,109.65,80555.0,103.1962,103.3091,103.1586,103.1774,80555.0
2023-08-17 11:35:00,109.65,109.65,109.45,109.46,143569.0,103.1774,103.1774,102.9892,102.9986,143569.0
2023-08-17 11:40:00,109.45,109.55,109.38,109.5,149626.0,102.9892,103.0833,102.9233,103.0363,149626.0
2023-08-17 11:45:00,109.51,109.57,109.36,109.37,78996.0,103.0457,103.1021,102.9045,102.9139,78996.0
2023-08-17 11:50:00,109.37,109.51,109.35,109.4,89037.0,102.9139,103.0457,102.8951,102.9422,89037.0
2023-08-17 11:55:00,109.39,109.41,109.28,109.34,102395.0,102.9327,102.9516,102.8292,102.8857,102395.0
2023-08-17 12:00:00,109.35,109.5,109.34,109.46,94045.0,102.8951,103.0363,102.8857,102.9986,94045.0
2023-08-17 12:05:00,109.47,109.55,109.44,109.54,89648.0,103.008,103.0833,102.9798,103.0739,89648.0
2023-08-17 12:10:00,109.54,109.61,109.4,109.42,113873.0,103.0739,103.1398,102.9422,102.961,113873.0
2023-08-17 12:15:00,109.41,109.47,109.31,109.46,89000.0,102.9516,103.008,102.8575,102.9986,89000.0
2023-08-17 12:20:00,109.45,109.65,109.44,109.64,92337.0,102.9892,103.1774,102.9798,103.168,92337.0
2023-08-17 12:25:00,109.65,109.75,109.58,109.59,100293.0,103.1774,103.2715,103.1115,103.1209,100293.0
2023-08-17 12:30:00,109.59,109.69,109.57,109.59,102605.0,103.1209,103.215,103.1021,103.1209,102605.0
2023-08-17 12:35:00,109.59,109.61,109.45,109.5,88122.0,103.1209,103.1398,102.9892,103.0363,88122.0
2023-08-17 12:40:00,109.49,109.54,109.41,109.46,112181.0,103.0268,103.0739,102.9516,102.9986,112181.0
2023-08-17 12:45:00,109.47,109.51,109.36,109.45,81079.0,103.008,103.0457,102.9045,102.9892,81079.0
2023-08-17 12:50:00,109.46,109.49,109.4,109.48,93546.0,102.9986,103.0268,102.9422,103.0174,93546.0
2023-08-17 12:55:00,109.48,109.48,109.39,109.46,73200.0,103.0174,103.0174,102.9327,102.9986,73200.0
2023-08-17 13:00:00,109.48,109.5,109.36,109.41,103692.0,103.0174,103.0363,102.9045,102.9516,103692.0
2023-08-17 13:05:00,109.4,109.45,109.3,109.33,82027.0,102.9422,102.9892,102.8481,102.8763,82027.0
2023-08-17 13:10:00,109.32,109.36,109.26,109.33,91653.0,102.8669,102.9045,102.8104,102.8763,91653.0
2023-08-17 13:15:00,109.34,109.44,109.29,109.29,64270.0,102.8857,102.9798,102.8386,102.8386,64270.0
2023-08-17 13:20:00,109.29,109.29,109.15,109.15,68539.0,102.8386,102.8386,102.7069,102.7069,68539.0
2023-08-17 13:25:00,109.15,109.17,109.04,109.07,124050.0,102.7069,102.7257,102.6034,102.6316,124050.0
2023-08-17 13:30:00,109.06,109.09,109.01,109.04,117767.0,102.6222,102.6505,102.5752,102.6034,117767.0
2023-08-17 13:35:00,109.04,109.07,109.0,109.06,136461.0,102.6034,102.6316,102.5658,102.6222,136461.0
2023-08-17 13:40:00,109.07,109.09,108.85,108.92,150392.0,102.6316,102.6505,102.4246,102.4905,150392.0
2023-08-17 13:45:00,108.91,109.07,108.87,109.01,125779.0,102.4811,102.6316,102.4434,102.5752,125779.0
2023-08-17 13:50:00,109.0,109.07,108.96,109.02,78269.0,102.5658,102.6316,102.5281,102.5846,78269.0
2023-08-17 13:55:00,109.02,109.06,108.96,109.0,112827.0,102.5846,102.6222,102.5281,102.5658,112827.0
2023-08-17 14:00:00,109.01,109.03,108.91,108.91,106747.0,102.5752,102.594,102.4811,102.4811,106747.0
2023-08-17 14:05:00,108.9,108.91,108.81,108.87,79626.0,102.4717,102.4811,102.387,102.4434,79626.0
2023-08-17 14:10:00,108.87,108.91,108.82,108.88,90654.0,102.4434,102.4811,102.3964,102.4529,90654.0
2023-08-17 14:15:00,108.88,108.88,108.74,108.77,116264.0,102.4529,102.4529,102.3211,102.3493,116264.0
2023-08-17 14:20:00,108.76,108.8,108.7,108.8,104141.0,102.3399,102.3776,102.2835,102.3776,104141.0
2023-08-17 14:25:00,108.8,108.92,108.76,108.91,91494.0,102.3776,102.4905,102.3399,102.4811,91494.0
2023-08-17 14:30:00,108.9,108.92,108.81,108.89,76611.0,102.4717,102.4905,102.387,102.4623,76611.0
2023-08-17 14:35:00,108.89,108.91,108.82,108.89,72172.0,102.4623,102.4811,102.3964,102.4623,72172.0
2023-08-17 14:40:00,108.88,108.89,108.78,108.78,58182.0,102.4529,102.4623,102.3588,102.3588,58182.0
2023-08-17 14:45:00,108.78,108.78,108.62,108.69,115371.0,102.3588,102.3588,102.2082,102.2741,115371.0
2023-08-17 14:50:00,108.68,108.81,108.68,108.69,112398.0,102.2647,102.387,102.2647,102.2741,112398.0
2023-08-17 14:55:00,108.69,108.69,108.51,108.6,109659.0,102.2741,102.2741,102.1047,102.1894,109659.0
2023-08-17 15:00:00,108.59,108.68,108.56,108.58,91120.0,102.18,102.2647,102.1517,102.1706,91120.0
2023-08-17 15:05:00,108.57,108.7,108.55,108.61,109025.0,102.1612,102.2835,102.1423,102.1988,109025.0
2023-08-17 15:10:00,108.61,108.64,108.5,108.51,110338.0,102.1988,102.227,102.0953,102.1047,110338.0
2023-08-17 15:15:00,108.52,108.52,108.4,108.5,165734.0,102.1141,102.1141,102.0012,102.0953,165734.0
2023-08-17 15:20:00,108.5,108.51,108.26,108.34,137200.0,102.0953,102.1047,101.8695,101.9447,137200.0
2023-08-17 15:25:00,108.34,108.54,108.31,108.51,148684.0,101.9447,102.1329,101.9165,102.1047,148684.0
2023-08-17 15:30:00,108.52,108.53,108.34,108.42,170596.0,102.1141,102.1235,101.9447,102.02,170596.0
2023-08-17 15:35:00,108.42,108.54,108.32,108.32,189300.0,102.02,102.1329,101.9259,101.9259,189300.0
2023-08-17 15:40:00,108.33,108.46,108.32,108.36,211053.0,101.9353,102.0576,101.9259,101.9635,211053.0
2023-08-17 15:45:00,108.36,108.51,108.24,108.25,285455.0,101.9635,102.1047,101.8506,101.86,285455.0
2023-08-17 15:50:00,108.25,108.53,108.25,108.51,366793.0,101.86,102.1235,101.86,102.1047,366793.0
2023-08-17 15:55:00,108.51,108.52,108.35,108.39,781060.0,102.1047,102.1141,101.9541,101.9918,781060.0
2023-08-18 09:30:00,107.64,108.41,107.62,108.28,725904.0,101.286,102.0106,101.2672,101.8883,725904.0
2023-08-18 09:35:00,108.27,108.54,108.06,108.47,209640.0,101.8789,102.1329,101.6813,102.0671,209640.0
2023-08-18 09:40:00,108.46,108.61,108.26,108.48,151168.0,102.0576,102.1988,101.8695,102.0765,151168.0
2023-08-18 09:45:00,108.51,108.85,108.4,108.83,146345.0,102.1047,102.4246,102.0012,102.4058,146345.0
2023-08-18 09:50:00,108.83,108.87,108.62,108.66,105213.0,102.4058,102.4434,102.2082,102.2458,105213.0
2023-08-18 09:55:00,108.67,108.73,108.37,108.42,128311.0,102.2552,102.3117,101.973,102.02,128311.0
2023-08-18 10:00:00,108.41,108.72,108.22,108.72,178873.0,102.0106,102.3023,101.8318,102.3023,178873.0
2023-08-18 10:05:00,108.73,108.86,108.63,108.77,173886.0,102.3117,102.434,102.2176,102.3493,173886.0
2023-08-18 10:10:00,108.77,108.78,108.62,108.7,107374.0,102.3493,102.3588,102.2082,102.2835,107374.0
2023-08-18 10:15:00,108.7,108.73,108.43,108.6,111619.0,102.2835,102.3117,102.0294,102.1894,111619.0
2023-08-18 10:20:00,108.59,108.78,108.56,108.71,98736.0,102.18,102.3588,102.1517,102.2929,98736.0
2023-08-18 10:25:00,108.72,108.75,108.36,108.36,92347.0,102.3023,102.3305,101.9635,101.9635,92347.0
2023-08-18 10:30:00,108.35,108.53,108.31,108.52,173826.0,101.9541,102.1235,101.9165,102.1141,173826.0
2023-08-18 10:35:00,108.49,108.52,108.25,108.42,152367.0,102.0859,102.1141,101.86,102.02,152367.0
2023-08-18 10:40:00,108.4,108.68,108.39,108.68,87134.0,102.0012,102.2647,101.9918,102.2647,87134.0
2023-08-18 10:45:00,108.68,108.78,108.57,108.75,119392.0,102.2647,102.3588,102.1612,102.3305,119392.0
2023-08-18 10:50:00,108.75,108.92,108.7,108.9,115284.0,102.3305,102.4905,102.2835,102.4717,115284.0
2023-08-18 10:55:00,108.9,109.03,108.83,109.0,112796.0,102.4717,102.594,102.4058,102.5658,112796.0
2023-08-18 11:00:00,109.0,109.13,108.92,109.11,267267.0,102.5658,102.6881,102.4905,102.6693,267267.0
2023-08-18 11:05:00,109.11,109.22,109.06,109.19,103153.0,102.6693,102.7728,102.6222,102.7446,103153.0
2023-08-18 11:10:00,109.18,109.46,109.16,109.45,103375.0,102.7351,102.9986,102.7163,102.9892,103375.0
2023-08-18 11:15:00,109.46,109.57,109.4,109.47,122611.0,102.9986,103.1021,102.9422,103.008,122611.0
2023-08-18 11:20:00,109.47,109.61,109.43,109.52,87618.0,103.008,103.1398,102.9704,103.0551,87618.0
2023-08-18 11:25:00,109.52,109.65,109.51,109.58,96844.0,103.0551,103.1774,103.0457,103.1115,96844.0
2023-08-18 11:30:00,109.57,109.77,109.5,109.72,133853.0,103.1021,103.2903,103.0363,103.2433,133853.0
2023-08-18 11:35:00,109.71,109.76,109.65,109.71,126196.0,103.2339,103.2809,103.1774,103.2339,126196.0
2023-08-18 11:40:00,109.71,109.71,109.55,109.69,113463.0,103.2339,103.2339,103.0833,103.215,113463.0
2023-08-18 11:45:00,109.69,109.74,109.58,109.74,99147.0,103.215,103.2621,103.1115,103.2621,99147.0
2023-08-18 11:50:00,109.73,109.84,109.7,109.81,104957.0,103.2527,103.3562,103.2244,103.328,104957.0
2023-08-18 11:55:00,109.82,109.82,109.66,109.8,168447.0,103.3374,103.3374,103.1868,103.3185,168447.0
2023-08-18 12:00:00,109.8,109.83,109.72,109.78,79373.0,103.3185,103.3468,103.2433,103.2997,79373.0
2023-08-18 12:05:00,109.78,109.82,109.72,109.81,53446.0,103.2997,103.3374,103.2433,103.328,53446.0
2023-08-18 12:10:00,109.82,109.99,109.74,109.99,125009.0,103.3374,103.4973,103.2621,103.4973,125009.0
2023-08-18 12:15:00,109.99,110.04,109.82,109.84,164326.0,103.4973,103.5444,103.3374,103.3562,164326.0
2023-08-18 12:20:00,109.84,109.99,109.83,109.92,84696.0,103.3562,103.4973,103.3468,103.4315,84696.0
2023-08-18 12:25:00,109.92,109.99,109.84,109.91,66506.0,103.4315,103.4973,103.3562,103.4221,66506.0
2023-08-18 12:30:00,109.92,110.04,109.87,110.02,122219.0,103.4315,103.5444,103.3844,103.5256,122219.0
2023-08-18 12:35:00,110.03,110.09,110.01,110.05,118791.0,103.535,103.5914,103.5161,103.5538,118791.0
2023-08-18 12:40:00,110.06,110.17,110.01,110.07,73831.0,103.5632,103.6667,103.5161,103.5726,73831.0
2023-08-18 12:45:00,110.08,110.15,110.06,110.13,70054.0,103.582,103.6479,103.5632,103.6291,70054.0
2023-08-18 12:50:00,110.12,110.16,110.02,110.1,96052.0,103.6197,103.6573,103.5256,103.6008,96052.0
2023-08-18 12:55:00,110.11,110.2,110.08,110.17,76121.0,103.6102,103.6949,103.582,103.6667,76121.0
2023-08-18 13:00:00,110.16,110.18,110.07,110.16,99987.0,103.6573,103.6761,103.5726,103.6573,99987.0
2023-08-18 13:05:00,110.15,110.18,110.06,110.14,63551.0,103.6479,103.6761,103.5632,103.6385,63551.0
2023-08-18 13:10:00,110.15,110.16,109.93,109.96,94184.0,103.6479,103.6573,103.4409,103.4691,94184.0
2023-08-18 13:15:00,109.95,109.96,109.82,109.86,88904.0,103.4597,103.4691,103.3374,103.375,88904.0
2023-08-18 13:20:00,109.86,109.96,109.82,109.83,130342.0,103.375,103.4691,103.3374,103.3468,130342.0
2023-08-18 13:25:00,109.84,109.97,109.74,109.96,256519.0,103.3562,103.4785,103.2621,103.4691,256519.0
2023-08-18 13:30:00,109.95,110.0,109.9,109.98,60641.0,103.4597,103.5067,103.4126,103.4879,60641.0
2023-08-18 13:35:00,109.98,110.04,109.84,109.85,57216.0,103.4879,103.5444,103.3562,103.3656,57216.0
2023-08-18 13:40:00,109.85,109.88,109.77,109.81,84222.0,103.3656,103.3938,103.2903,103.328,84222.0
2023-08-18 13:45:00,109.81,110.0,109.81,110.0,68088.0,103.328,103.5067,103.328,103.5067,68088.0
2023-08-18 13:50:00,109.99,110.02,109.93,109.98,90019.0,103.4973,103.5256,103.4409,103.4879,90019.0
2023-08-18 13:55:00,109.98,109.99,109.9,109.95,72640.0,103.4879,103.4973,103.4126,103.4597,72640.0
2023-08-18 14:00:00,109.95,109.98,109.88,109.97,110278.0,103.4597,103.4879,103.3938,103.4785,110278.0
2023-08-18 14:05:00,109.97,110.01,109.91,109.93,55617.0,103.4785,103.5161,103.4221,103.4409,55617.0
2023-08-18 14:10:00,109.94,109.94,109.67,109.8,129967.0,103.4503,103.4503,103.1962,103.3185,129967.0
2023-08-18 14:15:00,109.79,109.84,109.73,109.78,88538.0,103.3091,103.3562,103.2527,103.2997,88538.0
2023-08-18 14:20:00,109.78,109.88,109.76,109.82,68680.0,103.2997,103.3938,103.2809,103.3374,68680.0
2023-08-18 14:25:00,109.82,109.96,109.81,109.94,73586.0,103.3374,103.4691,103.328,103.4503,73586.0
2023-08-18 14:30:00,109.92,109.99,109.9,109.94,69611.0,103.4315,103.4973,103.4126,103.4503,69611.0
2023-08-18 14:35:00,109.94,110.05,109.93,110.03,99393.0,103.4503,103.5538,103.4409,103.535,99393.0
2023-08-18 14:40:00,110.04,110.06,109.78,109.79,122209.0,103.5444,103.5632,103.2997,103.3091,122209.0
2023-08-18 14:45:00,109.78,109.85,109.75,109.81,66362.0,103.2997,103.3656,103.2715,103.328,66362.0
2023-08-18 14:50:00,109.81,109.83,109.71,109.73,70007.0,103.328,103.3468,103.2339,103.2527,70007.0
2023-08-18 14:55:00,109.72,109.79,109.67,109.68,94095.0,103.2433,103.3091,103.1962,103.2056,94095.0
2023-08-18 15:00:00,109.68,109.72,109.58,109.7,122365.0,103.2056,103.2433,103.1115,103.2244,122365.0
2023-08-18 15:05:00,109.71,109.94,109.7,109.8,128384.0,103.2339,103.4503,103.2244,103.3185,128384.0
2023-08-18 15:10:00,109.8,109.82,109.63,109.71,87403.0,103.3185,103.3374,103.1586,103.2339,87403.0
2023-08-18 15:15:00,109.7,109.78,109.68,109.78,89182.0,103.2244,103.2997,103.2056,103.2997,89182.0
2023-08-18 15:20:00,109.78,109.84,109.71,109.73,79959.0,103.2997,103.3562,103.2339,103.2527,79959.0
2023-08-18 15:25:00,109.74,109.87,109.72,109.86,74938.0,103.2621,103.3844,103.2433,103.375,74938.0
2023-08-18 15:30:00,109.85,109.87,109.78,109.8,118296.0,103.3656,103.3844,103.2997,103.3185,118296.0
2023-08-18 15:35:00,109.8,109.86,109.73,109.86,135667.0,103.3185,103.375,103.2527,103.375,135667.0
2023-08-18 15:40:00,109.86,109.95,109.82,109.87,156256.0,103.375,103.4597,103.3374,103.3844,156256.0
2023-08-18 15:45:00,109.87,110.04,109.86,109.91,299818.0,103.3844,103.5444,103.375,103.4221,299818.0
2023-08-18 15:50:00,109.91,109.99,109.88,109.95,433766.0,103.4221,103.4973,103.3938,103.4597,433766.0
2023-08-18 15:55:00,109.95,110.09,109.92,110.08,902575.0,103.4597,103.5914,103.4315,103.582,902575.0
2023-08-21 09:30:00,110.36,110.98,110.22,110.52,270208.0,103.8455,104.4289,103.7138,103.996,270208.0
2023-08-21 09:35:00,110.54,110.74,110.53,110.65,107343.0,104.0149,104.2031,104.0055,104.1184,107343.0
2023-08-21 09:40:00,110.67,110.69,110.08,110.1,152924.0,104.1372,104.156,103.582,103.6008,152924.0
2023-08-21 09:45:00,110.12,110.17,109.9,109.97,129259.0,103.6197,103.6667,103.4126,103.4785,129259.0
2023-08-21 09:50:00,109.97,110.0,109.56,109.57,130869.0,103.4785,103.5067,103.0927,103.1021,130869.0
2023-08-21 09:55:00,109.56,109.66,109.48,109.59,97904.0,103.0927,103.1868,103.0174,103.1209,97904.0
2023-08-21 10:00:00,109.61,109.74,109.36,109.48,132757.0,103.1398,103.2621,102.9045,103.0174,132757.0
2023-08-21 10:05:00,109.47,109.52,109.13,109.13,88332.0,103.008,103.0551,102.6881,102.6881,88332.0
2023-08-21 10:10:00,109.13,109.21,108.87,108.96,132741.0,102.6881,102.7634,102.4434,102.5281,132741.0
2023-08-21 10:15:00,108.95,108.98,108.68,108.72,113915.0,102.5187,102.5469,102.2647,102.3023,113915.0
2023-08-21 10:20:00,108.72,108.8,108.61,108.67,120493.0,102.3023,102.3776,102.1988,102.2552,120493.0
2023-08-21 10:25:00,108.67,108.69,108.45,108.65,126127.0,102.2552,102.2741,102.0482,102.2364,126127.0
2023-08-21 10:30:00,108.66,108.7,108.49,108.49,97294.0,102.2458,102.2835,102.0859,102.0859,97294.0
2023-08-21 10:35:00,108.5,108.61,108.4,108.56,78115.0,102.0953,102.1988,102.0012,102.1517,78115.0
2023-08-21 10:40:00,108.57,108.72,108.56,108.66,58220.0,102.1612,102.3023,102.1517,102.2458,58220.0
2023-08-21 10:45:00,108.65,108.76,108.57,108.72,63429.0,102.2364,102.3399,102.1612,102.3023,63429.0
2023-08-21 10:50:00,108.72,108.83,108.61,108.78,88162.0,102.3023,102.4058,102.1988,102.3588,88162.0
2023-08-21 10:55:00,108.78,108.91,108.68,108.87,68633.0,102.3588,102.4811,102.2647,102.4434,68633.0
2023-08-21 11:00:00,108.89,108.94,108.72,108.79,77516.0,102.4623,102.5093,102.3023,102.3682,77516.0
2023-08-21 11:05:00,108.78,108.98,108.74,108.94,57456.0,102.3588,102.5469,102.3211,102.5093,57456.0
2023-08-21 11:10:00,108.94,109.0,108.82,108.91,82379.0,102.5093,102.5658,102.3964,102.4811,82379.0
2023-08-21 11:15:00,108.95,108.96,108.8,108.93,63294.0,102.5187,102.5281,102.3776,102.4999,63294.0
2023-08-21 11:20:00,108.95,108.99,108.8,108.87,67706.0,102.5187,102.5564,102.3776,102.4434,67706.0
2023-08-21 11:25:00,108.89,108.91,108.73,108.87,60136.0,102.4623,102.4811,102.3117,102.4434,60136.0
2023-08-21 11:30:00,108.88,108.98,108.84,108.93,105806.0,102.4529,102.5469,102.4152,102.4999,105806.0
2023-08-21 11:35:00,108.92,108.96,108.84,108.84,125694.0,102.4905,102.5281,102.4152,102.4152,125694.0
2023-08-21 11:40:00,108.83,108.89,108.76,108.76,67959.0,102.4058,102.4623,102.3399,102.3399,67959.0
2023-08-21 11:45:00,108.75,108.82,108.6,108.61,61970.0,102.3305,102.3964,102.1894,102.1988,61970.0
2023-08-21 11:50:00,108.6,108.65,108.56,108.58,56510.0,102.1894,102.2364,102.1517,102.1706,56510.0
2023-08-21 11:55:00,108.57,108.71,108.54,108.68,57584.0,102.1612,102.2929,102.1329,102.2647,57584.0
2023-08-21 12:00:00,108.68,108.71,108.58,108.65,52638.0,102.2647,102.2929,102.1706,102.2364,52638.0
2023-08-21 12:05:00,108.66,108.69,108.58,108.66,48468.0,102.2458,102.2741,102.1706,102.2458,48468.0
2023-08-21 12:10:00,108.66,108.71,108.58,108.71,77448.0,102.2458,102.2929,102.1706,102.2929,77448.0
2023-08-21 12:15:00,108.73,108.73,108.61,108.69,66326.0,102.3117,102.3117,102.1988,102.2741,66326.0
2023-08-21 12:20:00,108.66,108.79,108.66,108.73,37693.0,102.2458,102.3682,102.2458,102.3117,37693.0
2023-08-21 12:25:00,108.72,108.72,108.6,108.66,41389.0,102.3023,102.3023,102.1894,102.2458,41389.0
2023-08-21 12:30:00,108.65,108.66,108.43,108.47,94989.0,102.2364,102.2458,102.0294,102.0671,94989.0
2023-08-21 12:35:00,108.44,108.46,108.36,108.37,45922.0,102.0388,102.0576,101.9635,101.973,45922.0
2023-08-21 12:40:00,108.36,108.44,108.34,108.38,54804.0,101.9635,102.0388,101.9447,101.9824,54804.0
2023-08-21 12:45:00,108.38,108.4,108.3,108.3,68278.0,101.9824,102.0012,101.9071,101.9071,68278.0
2023-08-21 12:50:00,108.31,108.32,108.17,108.21,59290.0,101.9165,101.9259,101.7848,101.8224,59290.0
2023-08-21 12:55:00,108.22,108.39,108.21,108.39,99790.0,101.8318,101.9918,101.8224,101.9918,99790.0
2023-08-21 13:00:00,108.39,108.44,108.23,108.23,79854.0,101.9918,102.0388,101.8412,101.8412,79854.0
2023-08-21 13:05:00,108.23,108.37,108.21,108.28,54569.0,101.8412,101.973,101.8224,101.8883,54569.0
2023-08-21 13:10:00,108.28,108.28,108.15,108.15,54006.0,101.8883,101.8883,101.7659,101.7659,54006.0
2023-08-21 13:15:00,108.15,108.26,108.14,108.18,64023.0,101.7659,101.8695,101.7565,101.7942,64023.0
2023-08-21 13:20:00,108.19,108.39,108.19,108.37,44793.0,101.8036,101.9918,101.8036,101.973,44793.0
2023-08-21 13:25:00,108.38,108.43,108.35,108.41,71073.0,101.9824,102.0294,101.9541,102.0106,71073.0
2023-08-21 13:30:00,108.42,108.45,108.35,108.43,64723.0,102.02,102.0482,101.9541,102.0294,64723.0
2023-08-21 13:35:00,108.44,108.49,108.34,108.37,49141.0,102.0388,102.0859,101.9447,101.973,49141.0
2023-08-21 13:40:00,108.39,108.43,108.32,108.38,50851.0,101.9918,102.0294,101.9259,101.9824,50851.0
2023-08-21 13:45:00,108.38,108.44,108.34,108.36,64642.0,101.9824,102.0388,101.9447,101.9635,64642.0
2023-08-21 13:50:00,108.37,108.41,108.26,108.29,52114.0,101.973,102.0106,101.8695,101.8977,52114.0
2023-08-21 13:55:00,108.29,108.34,108.25,108.32,48968.0,101.8977,101.9447,101.86,101.9259,48968.0
2023-08-21 14:00:00,108.37,108.41,108.32,108.38,54566.0,101.973,102.0106,101.9259,101.9824,54566.0
2023-08-21 14:05:00,108.4,108.41,108.34,108.36,59039.0,102.0012,102.0106,101.9447,101.9635,59039.0
2023-08-21 14:10:00,108.35,108.47,108.35,108.44,60884.0,101.9541,102.0671,101.9541,102.0388,60884.0
2023-08-21 14:15:00,108.45,108.53,108.45,108.49,68834.0,102.0482,102.1235,102.0482,102.0859,68834.0
2023-08-21 14:20:00,108.51,108.58,108.47,108.48,48113.0,102.1047,102.1706,102.0671,102.0765,48113.0
2023-08-21 14:25:00,108.48,108.53,108.43,108.51,44367.0,102.0765,102.1235,102.0294,102.1047,44367.0
2023-08-21 14:30:00,108.52,108.58,108.5,108.51,44968.0,102.1141,102.1706,102.0953,102.1047,44968.0
2023-08-21 14:35:00,108.53,108.68,108.53,108.66,69784.0,102.1235,102.2647,102.1235,102.2458,69784.0
2023-08-21 14:40:00,108.66,108.76,108.62,108.71,61066.0,102.2458,102.3399,102.2082,102.2929,61066.0
2023-08-21 14:45:00,108.68,108.84,108.67,108.84,53957.0,102.2647,102.4152,102.2552,102.4152,53957.0
2023-08-21 14:50:00,108.84,108.86,108.77,108.8,75314.0,102.4152,102.434,102.3493,102.3776,75314.0
2023-08-21 14:55:00,108.8,108.82,108.72,108.78,107465.0,102.3776,102.3964,102.3023,102.3588,107465.0
2023-08-21 15:00:00,108.78,108.93,108.77,108.88,98331.0,102.3588,102.4999,102.3493,102.4529,98331.0
2023-08-21 15:05:00,108.88,108.94,108.84,108.88,72028.0,102.4529,102.5093,102.4152,102.4529,72028.0
2023-08-21 15:10:00,108.89,108.91,108.83,108.89,75718.0,102.4623,102.4811,102.4058,102.4623,75718.0
2023-08-21 15:15:00,108.89,108.95,108.83,108.83,65837.0,102.4623,102.5187,102.4058,102.4058,65837.0
2023-08-21 15:20:00,108.82,108.89,108.79,108.83,69928.0,102.3964,102.4623,102.3682,102.4058,69928.0
2023-08-21 15:25:00,108.84,108.84,108.68,108.74,101665.0,102.4152,102.4152,102.2647,102.3211,101665.0
2023-08-21 15:30:00,108.74,108.89,108.72,108.86,80981.0,102.3211,102.4623,102.3023,102.434,80981.0
2023-08-21 15:35:00,108.85,108.88,108.8,108.81,81243.0,102.4246,102.4529,102.3776,102.387,81243.0
2023-08-21 15:40:00,108.82,108.98,108.81,108.88,160923.0,102.3964,102.5469,102.387,102.4529,160923.0
2023-08-21 15:45:00,108.89,108.9,108.73,108.77,139012.0,102.4623,102.4717,102.3117,102.3493,139012.0
2023-08-21 15:50:00,108.77,108.82,108.7,108.71,239495.0,102.3493,102.3964,102.2835,102.2929,239495.0
2023-08-21 15:55:00,108.72,108.76,108.61,108.72,492455.0,102.3023,102.3399,102.1988,102.3023,492455.0
2023-08-22 09:30:00,109.17,109.62,108.94,109.09,267135.0,102.7257,103.1492,102.5093,102.6505,267135.0
2023-08-22 09:35:00,109.12,109.45,109.12,109.41,100502.0,102.6787,102.9892,102.6787,102.9516,100502.0
2023-08-22 09:40:00,109.37,109.48,109.17,109.44,124536.0,102.9139,103.0174,102.7257,102.9798,124536.0
2023-08-22 09:45:00,109.43,109.7,109.37,109.59,158526.0,102.9704,103.2244,102.9139,103.1209,158526.0
2023-08-22 09:50:00,109.59,109.64,109.45,109.49,95192.0,103.1209,103.168,102.9892,103.0268,95192.0
2023-08-22 09:55:00,109.5,109.68,109.41,109.68,147989.0,103.0363,103.2056,102.9516,103.2056,147989.0
2023-08-22 10:00:00,109.67,109.72,109.57,109.69,128763.0,103.1962,103.2433,103.1021,103.215,128763.0
2023-08-22 10:05:00,109.7,109.71,109.36,109.38,88025.0,103.2244,103.2339,102.9045,102.9233,88025.0
2023-08-22 10:10:00,109.35,109.52,109.33,109.47,96959.0,102.8951,103.0551,102.8763,103.008,96959.0
2023-08-22 10:15:00,109.47,109.55,109.4,109.5,74639.0,103.008,103.0833,102.9422,103.0363,74639.0
2023-08-22 10:20:00,109.51,109.56,109.28,109.29,68565.0,103.0457,103.0927,102.8292,102.8386,68565.0
2023-08-22 10:25:00,109.28,109.31,109.13,109.23,76035.0,102.8292,102.8575,102.6881,102.7822,76035.0
2023-08-22 10:30:00,109.23,109.23,108.81,108.83,87826.0,102.7822,102.7822,102.387,102.4058,87826.0
2023-08-22 10:35:00,108.84,109.05,108.8,109.02,85389.0,102.4152,102.6128,102.3776,102.5846,85389.0
2023-08-22 10:40:00,109.02,109.07,108.94,108.94,78502.0,102.5846,102.6316,102.5093,102.5093,78502.0
2023-08-22 10:45:00,108.95,108.96,108.8,108.92,104259.0,102.5187,102.5281,102.3776,102.4905,104259.0
2023-08-22 10:50:00,108.93,109.0,108.9,108.94,61271.0,102.4999,102.5658,102.4717,102.5093,61271.0
2023-08-22 10:55:00,108.93,109.0,108.9,108.95,67003.0,102.4999,102.5658,102.4717,102.5187,67003.0
2023-08-22 11:00:00,108.95,109.06,108.94,108.97,53574.0,102.5187,102.6222,102.5093,102.5375,53574.0
2023-08-22 11:05:00,108.96,109.01,108.79,108.81,67426.0,102.5281,102.5752,102.3682,102.387,67426.0
2023-08-22 11:10:00,108.8,108.98,108.68,108.95,88056.0,102.3776,102.5469,102.2647,102.5187,88056.0
2023-08-22 11:15:00,108.96,108.97,108.8,108.87,47884.0,102.5281,102.5375,102.3776,102.4434,47884.0
2023-08-22 11:20:00,108.86,108.96,108.81,108.95,43239.0,102.434,102.5281,102.387,102.5187,43239.0
2023-08-22 11:25:00,108.95,109.02,108.89,108.98,39441.0,102.5187,102.5846,102.4623,102.5469,39441.0
2023-08-22 11:30:00,108.98,109.03,108.89,108.91,69262.0,102.5469,102.594,102.4623,102.4811,69262.0
2023-08-22 11:35:00,108.91,109.01,108.87,108.99,78046.0,102.4811,102.5752,102.4434,102.5564,78046.0
2023-08-22 11:40:00,108.99,109.0,108.87,108.87,55710.0,102.5564,102.5658,102.4434,102.4434,55710.0
2023-08-22 11:45:00,108.87,108.91,108.8,108.89,48107.0,102.4434,102.4811,102.3776,102.4623,48107.0
2023-08-22 11:50:00,108.89,108.94,108.84,108.91,48802.0,102.4623,102.5093,102.4152,102.4811,48802.0
2023-08-22 11:55:00,108.92,108.94,108.88,108.89,45992.0,102.4905,102.5093,102.4529,102.4623,45992.0
2023-08-22 12:00:00,108.88,108.98,108.84,108.98,34545.0,102.4529,102.5469,102.4152,102.5469,34545.0
2023-08-22 12:05:00,108.97,109.15,108.97,109.13,86406.0,102.5375,102.7069,102.5375,102.6881,86406.0
2023-08-22 12:10:00,109.13,109.15,109.04,109.05,101139.0,102.6881,102.7069,102.6034,102.6128,101139.0
2023-08-22 12:15:00,109.05,109.24,109.04,109.24,81334.0,102.6128,102.7916,102.6034,102.7916,81334.0
2023-08-22 12:20:00,109.23,109.26,109.12,109.19,39536.0,102.7822,102.8104,102.6787,102.7446,39536.0
2023-08-22 12:25:00,109.18,109.25,109.13,109.2,34343.0,102.7351,102.801,102.6881,102.754,34343.0
2023-08-22 12:30:00,109.23,109.23,109.09,109.09,44287.0,102.7822,102.7822,102.6505,102.6505,44287.0
2023-08-22 12:35:00,109.08,109.2,109.05,109.2,53537.0,102.641,102.754,102.6128,102.754,53537.0
2023-08-22 12:40:00,109.2,109.23,109.13,109.22,37366.0,102.754,102.7822,102.6881,102.7728,37366.0
2023-08-22 12:45:00,109.22,109.24,109.1,109.11,38172.0,102.7728,102.7916,102.6599,102.6693,38172.0
2023-08-22 12:50:00,109.11,109.18,109.09,109.14,38034.0,102.6693,102.7351,102.6505,102.6975,38034.0
2023-08-22 12:55:00,109.13,109.17,108.98,108.99,64565.0,102.6881,102.7257,102.5469,102.5564,64565.0
2023-08-22 13:00:00,108.99,108.99,108.75,108.83,74150.0,102.5564,102.5564,102.3305,102.4058,74150.0
2023-08-22 13:05:00,108.83,108.86,108.73,108.82,40729.0,102.4058,102.434,102.3117,102.3964,40729.0
2023-08-22 13:10:00,108.81,108.85,108.66,108.67,47108.0,102.387,102.4246,102.2458,102.2552,47108.0
2023-08-22 13:15:00,108.68,108.68,108.53,108.56,72417.0,102.2647,102.2647,102.1235,102.1517,72417.0
2023-08-22 13:20:00,108.55,108.66,108.54,108.63,46869.0,102.1423,102.2458,102.1329,102.2176,46869.0
2023-08-22 13:25:00,108.62,108.64,108.54,108.63,41766.0,102.2082,102.227,102.1329,102.2176,41766.0
2023-08-22 13:30:00,108.64,108.69,108.59,108.68,42356.0,102.227,102.2741,102.18,102.2647,42356.0
2023-08-22 13:35:00,108.69,108.69,108.54,108.55,51988.0,102.2741,102.2741,102.1329,102.1423,51988.0
2023-08-22 13:40:00,108.53,108.58,108.47,108.48,63863.0,102.1235,102.1706,102.0671,102.0765,63863.0
2023-08-22 13:45:00,108.48,108.49,108.39,108.4,64696.0,102.0765,102.0859,101.9918,102.0012,64696.0
2023-08-22 13:50:00,108.4,108.5,108.36,108.39,56617.0,102.0012,102.0953,101.9635,101.9918,56617.0
2023-08-22 13:55:00,108.39,108.5,108.36,108.48,59591.0,101.9918,102.0953,101.9635,102.0765,59591.0
2023-08-22 14:00:00,108.49,108.52,108.44,108.45,63762.0,102.0859,102.1141,102.0388,102.0482,63762.0
2023-08-22 14:05:00,108.45,108.49,108.39,108.48,65987.0,102.0482,102.0859,101.9918,102.0765,65987.0
2023-08-22 14:10:00,108.48,108.54,108.44,108.5,64692.0,102.0765,102.1329,102.0388,102.0953,64692.0
2023-08-22 14:15:00,108.49,108.49,108.39,108.4,62532.0,102.0859,102.0859,101.9918,102.0012,62532.0
2023-08-22 14:20:00,108.4,108.41,108.31,108.32,69091.0,102.0012,102.0106,101.9165,101.9259,69091.0
2023-08-22 14:25:00,108.32,108.48,108.31,108.45,62314.0,101.9259,102.0765,101.9165,102.0482,62314.0
2023-08-22 14:30:00,108.46,108.47,108.35,108.37,58560.0,102.0576,102.0671,101.9541,101.973,58560.0
2023-08-22 14:35:00,108.38,108.4,108.28,108.32,86441.0,101.9824,102.0012,101.8883,101.9259,86441.0
2023-08-22 14:40:00,108.32,108.36,108.16,108.2,79621.0,101.9259,101.9635,101.7754,101.813,79621.0
2023-08-22 14:45:00,108.19,108.22,108.07,108.08,98600.0,101.8036,101.8318,101.6907,101.7001,98600.0
2023-08-22 14:50:00,108.08,108.14,108.02,108.06,111840.0,101.7001,101.7565,101.6436,101.6813,111840.0
2023-08-22 14:55:00,108.06,108.13,108.03,108.09,114008.0,101.6813,101.7471,101.653,101.7095,114008.0
2023-08-22 15:00:00,108.09,108.2,108.08,108.17,109536.0,101.7095,101.813,101.7001,101.7848,109536.0
2023-08-22 15:05:00,108.17,108.26,108.16,108.24,116052.0,101.7848,101.8695,101.7754,101.8506,116052.0
2023-08-22 15:10:00,108.23,108.33,108.23,108.28,123539.0,101.8412,101.9353,101.8412,101.8883,123539.0
2023-08-22 15:15:00,108.28,108.31,108.21,108.25,91188.0,101.8883,101.9165,101.8224,101.86,91188.0
2023-08-22 15:20:00,108.26,108.36,108.19,108.23,75917.0,101.8695,101.9635,101.8036,101.8412,75917.0
2023-08-22 15:25:00,108.23,108.25,108.1,108.16,174138.0,101.8412,101.86,101.7189,101.7754,174138.0
2023-08-22 15:30:00,108.15,108.15,107.97,108.04,188798.0,101.7659,101.7659,101.5966,101.6624,188798.0
2023-08-22 15:35:00,108.04,108.08,107.95,108.03,71386.0,101.6624,101.7001,101.5777,101.653,71386.0
2023-08-22 15:40:00,108.02,108.16,107.99,108.11,83883.0,101.6436,101.7754,101.6154,101.7283,83883.0
2023-08-22 15:45:00,108.11,108.19,108.07,108.12,101847.0,101.7283,101.8036,101.6907,101.7377,101847.0
2023-08-22 15:50:00,108.12,108.24,108.1,108.23,182456.0,101.7377,101.8506,101.7189,101.8412,182456.0
2023-08-22 15:55:00,108.23,108.29,108.05,108.1,469803.0,101.8412,101.8977,101.6718,101.7189,469803.0
2023-08-23 09:30:00,107.04,107.22,106.06,106.36,421760.0,100.7215,100.8908,99.7993,100.0816,421760.0
2023-08-23 09:35:00,106.37,106.46,106.1,106.34,253481.0,100.091,100.1757,99.837,100.0628,253481.0
2023-08-23 09:40:00,106.34,106.57,106.29,106.37,164274.0,100.0628,100.2792,100.0157,100.091,164274.0
2023-08-23 09:45:00,106.39,106.47,105.84,105.95,340461.0,100.1098,100.1851,99.5923,99.6958,340461.0
2023-08-23 09:50:00,105.96,106.07,105.72,105.74,237568.0,99.7052,99.8087,99.4794,99.4982,237568.0
2023-08-23 09:55:00,105.75,106.17,105.75,105.95,210472.0,99.5076,99.9028,99.5076,99.6958,210472.0
2023-08-23 10:00:00,105.96,106.43,105.91,106.4,177517.0,99.7052,100.1475,99.6582,100.1192,177517.0
2023-08-23 10:05:00,106.41,106.64,106.36,106.63,140044.0,100.1287,100.3451,100.0816,100.3357,140044.0
2023-08-23 10:10:00,106.63,106.77,106.59,106.77,128754.0,100.3357,100.4674,100.298,100.4674,128754.0
2023-08-23 10:15:00,106.78,106.81,106.48,106.52,103527.0,100.4768,100.505,100.1945,100.2322,103527.0
2023-08-23 10:20:00,106.51,106.51,106.34,106.43,100324.0,100.2228,100.2228,100.0628,100.1475,100324.0
2023-08-23 10:25:00,106.43,106.43,106.27,106.4,60741.0,100.1475,100.1475,99.9969,100.1192,60741.0
2023-08-23 10:30:00,106.42,106.54,106.25,106.43,151167.0,100.1381,100.251,99.9781,100.1475,151167.0
2023-08-23 10:35:00,106.44,106.45,106.27,106.3,103249.0,100.1569,100.1663,99.9969,100.0251,103249.0
2023-08-23 10:40:00,106.3,106.6,106.14,106.6,102381.0,100.0251,100.3074,99.8746,100.3074,102381.0
2023-08-23 10:45:00,106.6,106.75,106.56,106.7,75079.0,100.3074,100.4486,100.2698,100.4015,75079.0
2023-08-23 10:50:00,106.69,106.79,106.67,106.68,66159.0,100.3921,100.4862,100.3733,100.3827,66159.0
2023-08-23 10:55:00,106.67,106.91,106.67,106.85,85696.0,100.3733,100.5991,100.3733,100.5427,85696.0
2023-08-23 11:00:00,106.87,106.92,106.73,106.86,86178.0,100.5615,100.6085,100.4298,100.5521,86178.0
2023-08-23 11:05:00,106.87,106.93,106.81,106.81,66649.0,100.5615,100.618,100.505,100.505,66649.0
2023-08-23 11:10:00,106.82,106.89,106.74,106.86,72064.0,100.5145,100.5803,100.4392,100.5521,72064.0
2023-08-23 11:15:00,106.89,106.95,106.79,106.89,63174.0,100.5803,100.6368,100.4862,100.5803,63174.0
2023-08-23 11:20:00,106.89,106.96,106.74,106.75,93693.0,100.5803,100.6462,100.4392,100.4486,93693.0
2023-08-23 11:25:00,106.75,106.85,106.71,106.82,112894.0,100.4486,100.5427,100.4109,100.5145,112894.0
2023-08-23 11:30:00,106.83,106.97,106.83,106.9,74197.0,100.5239,100.6556,100.5239,100.5897,74197.0
2023-08-23 11:35:00,106.9,106.94,106.78,106.87,75207.0,100.5897,100.6274,100.4768,100.5615,75207.0
2023-08-23 11:40:00,106.87,106.91,106.79,106.87,91995.0,100.5615,100.5991,100.4862,100.5615,91995.0
2023-08-23 11:45:00,106.89,107.02,106.86,106.87,87301.0,100.5803,100.7026,100.5521,100.5615,87301.0
2023-08-23 11:50:00,106.87,106.89,106.76,106.78,67771.0,100.5615,100.5803,100.458,100.4768,67771.0
2023-08-23 11:55:00,106.78,106.8,106.66,106.72,76249.0,100.4768,100.4956,100.3639,100.4204,76249.0
2023-08-23 12:00:00,106.72,106.92,106.7,106.81,56044.0,100.4204,100.6085,100.4015,100.505,56044.0
2023-08-23 12:05:00,106.81,106.94,106.78,106.92,36396.0,100.505,100.6274,100.4768,100.6085,36396.0
2023-08-23 12:10:00,106.93,107.0,106.84,106.98,51119.0,100.618,100.6838,100.5333,100.665,51119.0
2023-08-23 12:15:00,106.99,107.04,106.9,106.98,59425.0,100.6744,100.7215,100.5897,100.665,59425.0
2023-08-23 12:20:00,106.98,107.03,106.9,106.93,46002.0,100.665,100.7121,100.5897,100.618,46002.0
2023-08-23 12:25:00,106.92,107.08,106.89,107.03,58551.0,100.6085,100.7591,100.5803,100.7121,58551.0
2023-08-23 12:30:00,107.02,107.06,106.96,107.04,39939.0,100.7026,100.7403,100.6462,100.7215,39939.0
2023-08-23 12:35:00,107.04,107.05,106.9,106.91,67458.0,100.7215,100.7309,100.5897,100.5991,67458.0
2023-08-23 12:40:00,106.91,106.98,106.9,106.94,41197.0,100.5991,100.665,100.5897,100.6274,41197.0
2023-08-23 12:45:00,106.95,107.02,106.91,106.96,45750.0,100.6368,100.7026,100.5991,100.6462,45750.0
2023-08-23 12:50:00,106.97,107.08,106.91,107.04,62207.0,100.6556,100.7591,100.5991,100.7215,62207.0
2023-08-23 12:55:00,107.04,107.06,106.93,106.96,70826.0,100.7215,100.7403,100.618,100.6462,70826.0
2023-08-23 13:00:00,106.96,107.15,106.96,107.14,47316.0,100.6462,100.825,100.6462,100.8156,47316.0
2023-08-23 13:05:00,107.14,107.17,107.11,107.12,69143.0,100.8156,100.8438,100.7873,100.7967,69143.0
2023-08-23 13:10:00,107.13,107.15,107.08,107.08,45522.0,100.8062,100.825,100.7591,100.7591,45522.0
2023-08-23 13:15:00,107.08,107.21,107.07,107.2,74451.0,100.7591,100.8814,100.7497,100.872,74451.0
2023-08-23 13:20:00,107.21,107.25,107.16,107.2,57638.0,100.8814,100.9191,100.8344,100.872,57638.0
2023-08-23 13:25:00,107.2,107.25,107.15,107.19,50885.0,100.872,100.9191,100.825,100.8626,50885.0
2023-08-23 13:30:00,107.2,107.3,107.2,107.24,55290.0,100.872,100.9661,100.872,100.9097,55290.0
2023-08-23 13:35:00,107.24,107.27,107.18,107.21,44536.0,100.9097,100.9379,100.8532,100.8814,44536.0
2023-08-23 13:40:00,107.21,107.23,107.12,107.14,36850.0,100.8814,100.9003,100.7967,100.8156,36850.0
2023-08-23 13:45:00,107.14,107.23,107.13,107.2,49663.0,100.8156,100.9003,100.8062,100.872,49663.0
2023-08-23 13:50:00,107.2,107.25,107.01,107.02,48804.0,100.872,100.9191,100.6932,100.7026,48804.0
2023-08-23 13:55:00,107.02,107.08,107.01,107.06,56301.0,100.7026,100.7591,100.6932,100.7403,56301.0
2023-08-23 14:00:00,107.06,107.13,107.03,107.08,60324.0,100.7403,100.8062,100.7121,100.7591,60324.0
2023-08-23 14:05:00,107.07,107.17,107.07,107.16,59863.0,100.7497,100.8438,100.7497,100.8344,59863.0
2023-08-23 14:10:00,107.16,107.21,107.08,107.12,38403.0,100.8344,100.8814,100.7591,100.7967,38403.0
2023-08-23 14:15:00,107.12,107.16,107.01,107.05,97488.0,100.7967,100.8344,100.6932,100.7309,97488.0
2023-08-23 14:20:00,107.04,107.04,106.94,107.04,52041.0,100.7215,100.7215,100.6274,100.7215,52041.0
2023-08-23 14:25:00,107.05,107.05,106.95,107.01,43406.0,100.7309,100.7309,100.6368,100.6932,43406.0
2023-08-23 14:30:00,107.0,107.03,106.94,107.02,43298.0,100.6838,100.7121,100.6274,100.7026,43298.0
2023-08-23 14:35:00,107.02,107.03,106.92,106.95,53531.0,100.7026,100.7121,100.6085,100.6368,53531.0
2023-08-23 14:40:00,106.94,106.97,106.91,106.92,34456.0,100.6274,100.6556,100.5991,100.6085,34456.0
2023-08-23 14:45:00,106.92,106.97,106.87,106.95,42519.0,100.6085,100.6556,100.5615,100.6368,42519.0
2023-08-23 14:50:00,106.95,106.98,106.93,106.96,31826.0,100.6368,100.665,100.618,100.6462,31826.0
2023-08-23 14:55:00,106.97,106.97,106.82,106.87,54843.0,100.6556,100.6556,100.5145,100.5615,54843.0
2023-08-23 15:00:00,106.86,106.96,106.8,106.95,67593.0,100.5521,100.6462,100.4956,100.6368,67593.0
2023-08-23 15:05:00,106.95,106.97,106.9,106.93,40627.0,100.6368,100.6556,100.5897,100.618,40627.0
2023-08-23 15:10:00,106.92,106.96,106.88,106.88,47762.0,100.6085,100.6462,100.5709,100.5709,47762.0
2023-08-23 15:15:00,106.89,106.99,106.89,106.92,62628.0,100.5803,100.6744,100.5803,100.6085,62628.0
2023-08-23 15:20:00,106.92,106.92,106.86,106.87,73885.0,100.6085,100.6085,100.5521,100.5615,73885.0
2023-08-23 15:25:00,106.86,107.03,106.84,107.02,81252.0,100.5521,100.7121,100.5333,100.7026,81252.0
2023-08-23 15:30:00,107.02,107.08,107.0,107.07,89345.0,100.7026,100.7591,100.6838,100.7497,89345.0
2023-08-23 15:35:00,107.08,107.11,107.03,107.08,78163.0,100.7591,100.7873,100.7121,100.7591,78163.0
2023-08-23 15:40:00,107.09,107.12,107.05,107.07,103652.0,100.7685,100.7967,100.7309,100.7497,103652.0
2023-08-23 15:45:00,107.07,107.23,107.06,107.19,120933.0,100.7497,100.9003,100.7403,100.8626,120933.0
2023-08-23 15:50:00,107.2,107.21,107.0,107.09,238373.0,100.872,100.8814,100.6838,100.7685,238373.0
2023-08-23 15:55:00,107.09,107.19,107.02,107.18,336400.0,100.7685,100.8626,100.7026,100.8532,336400.0
2023-08-24 09:30:00,106.42,106.87,106.27,106.58,240950.0,100.1381,100.5615,99.9969,100.2886,240950.0
2023-08-24 09:35:00,106.58,106.7,106.4,106.53,184084.0,100.2886,100.4015,100.1192,100.2416,184084.0
2023-08-24 09:40:00,106.53,106.53,106.07,106.2,161837.0,100.2416,100.2416,99.8087,99.9311,161837.0
2023-08-24 09:45:00,106.19,106.7,106.17,106.65,136569.0,99.9216,100.4015,99.9028,100.3545,136569.0
2023-08-24 09:50:00,106.66,107.03,106.54,107.0,124356.0,100.3639,100.7121,100.251,100.6838,124356.0
2023-08-24 09:55:00,107.02,107.4,107.01,107.36,129634.0,100.7026,101.0602,100.6932,101.0226,129634.0
2023-08-24 10:00:00,107.37,107.49,107.28,107.29,125274.0,101.032,101.1449,100.9473,100.9567,125274.0
2023-08-24 10:05:00,107.29,107.46,107.25,107.34,99756.0,100.9567,101.1167,100.9191,101.0038,99756.0
2023-08-24 10:10:00,107.31,107.34,107.08,107.16,66570.0,100.9755,101.0038,100.7591,100.8344,66570.0
2023-08-24 10:15:00,107.15,107.36,107.11,107.33,102122.0,100.825,101.0226,100.7873,100.9943,102122.0
2023-08-24 10:20:00,107.32,107.59,107.31,107.38,113324.0,100.9849,101.239,100.9755,101.0414,113324.0
2023-08-24 10:25:00,107.38,107.57,107.35,107.38,81961.0,101.0414,101.2202,101.0132,101.0414,81961.0
2023-08-24 10:30:00,107.38,107.46,107.24,107.33,97863.0,101.0414,101.1167,100.9097,100.9943,97863.0
2023-08-24 10:35:00,107.32,107.44,107.23,107.41,122012.0,100.9849,101.0979,100.9003,101.0696,122012.0
2023-08-24 10:40:00,107.42,107.48,107.2,107.23,117700.0,101.079,101.1355,100.872,100.9003,117700.0
2023-08-24 10:45:00,107.23,107.29,106.97,106.98,71389.0,100.9003,100.9567,100.6556,100.665,71389.0
2023-08-24 10:50:00,106.98,107.02,106.8,106.93,153642.0,100.665,100.7026,100.4956,100.618,153642.0
2023-08-24 10:55:00,106.94,106.99,106.86,106.91,60905.0,100.6274,100.6744,100.5521,100.5991,60905.0
2023-08-24 11:00:00,106.93,107.02,106.83,106.97,104451.0,100.618,100.7026,100.5239,100.6556,104451.0
2023-08-24 11:05:00,107.0,107.04,106.82,107.01,59090.0,100.6838,100.7215,100.5145,100.6932,59090.0
2023-08-24 11:10:00,107.01,107.02,106.87,106.87,58519.0,100.6932,100.7026,100.5615,100.5615,58519.0
2023-08-24 11:15:00,106.87,106.92,106.79,106.85,46616.0,100.5615,100.6085,100.4862,100.5427,46616.0
2023-08-24 11:20:00,106.85,107.1,106.83,107.01,65016.0,100.5427,100.7779,100.5239,100.6932,65016.0
2023-08-24 11:25:00,107.02,107.19,106.98,107.18,67339.0,100.7026,100.8626,100.665,100.8532,67339.0
2023-08-24 11:30:00,107.17,107.25,107.1,107.18,58352.0,100.8438,100.9191,100.7779,100.8532,58352.0
2023-08-24 11:35:00,107.18,107.25,107.11,107.19,78197.0,100.8532,100.9191,100.7873,100.8626,78197.0
2023-08-24 11:40:00,107.19,107.32,107.19,107.26,62237.0,100.8626,100.9849,100.8626,100.9285,62237.0
2023-08-24 11:45:00,107.25,107.25,107.15,107.22,56808.0,100.9191,100.9191,100.825,100.8908,56808.0
2023-08-24 11:50:00,107.22,107.25,107.09,107.12,62301.0,100.8908,100.9191,100.7685,100.7967,62301.0
2023-08-24 11:55:00,107.13,107.19,107.05,107.06,50134.0,100.8062,100.8626,100.7309,100.7403,50134.0
2023-08-24 12:00:00,107.07,107.23,107.06,107.14,47183.0,100.7497,100.9003,100.7403,100.8156,47183.0
2023-08-24 12:05:00,107.14,107.35,107.14,107.32,75975.0,100.8156,101.0132,100.8156,100.9849,75975.0
2023-08-24 12:10:00,107.32,107.53,107.32,107.53,55293.0,100.9849,101.1825,100.9849,101.1825,55293.0
2023-08-24 12:15:00,107.53,107.56,107.47,107.53,86797.0,101.1825,101.2108,101.1261,101.1825,86797.0
2023-08-24 12:20:00,107.54,107.71,107.54,107.67,92284.0,101.192,101.3519,101.192,101.3143,92284.0
2023-08-24 12:25:00,107.68,107.73,107.63,107.72,74326.0,101.3237,101.3707,101.2766,101.3613,74326.0
2023-08-24 12:30:00,107.72,107.77,107.57,107.6,99830.0,101.3613,101.4084,101.2202,101.2484,99830.0
2023-08-24 12:35:00,107.6,107.67,107.53,107.56,36229.0,101.2484,101.3143,101.1825,101.2108,36229.0
2023-08-24 12:40:00,107.56,107.66,107.5,107.55,39381.0,101.2108,101.3049,101.1543,101.2014,39381.0
2023-08-24 12:45:00,107.54,107.59,107.47,107.54,45346.0,101.192,101.239,101.1261,101.192,45346.0
2023-08-24 12:50:00,107.55,107.59,107.49,107.55,44136.0,101.2014,101.239,101.1449,101.2014,44136.0
2023-08-24 12:55:00,107.56,107.56,107.31,107.35,39258.0,101.2108,101.2108,100.9755,101.0132,39258.0
2023-08-24 13:00:00,107.35,107.38,107.24,107.26,38989.0,101.0132,101.0414,100.9097,100.9285,38989.0
2023-08-24 13:05:00,107.25,107.34,107.21,107.33,36427.0,100.9191,101.0038,100.8814,100.9943,36427.0
2023-08-24 13:10:00,107.32,107.32,107.16,107.18,41687.0,100.9849,100.9849,100.8344,100.8532,41687.0
2023-08-24 13:15:00,107.17,107.19,107.03,107.03,28088.0,100.8438,100.8626,100.7121,100.7121,28088.0
2023-08-24 13:20:00,107.03,107.04,106.91,106.95,51273.0,100.7121,100.7215,100.5991,100.6368,51273.0
2023-08-24 13:25:00,106.95,106.95,106.82,106.85,43062.0,100.6368,100.6368,100.5145,100.5427,43062.0
2023-08-24 13:30:00,106.84,106.97,106.82,106.93,40821.0,100.5333,100.6556,100.5145,100.618,40821.0
2023-08-24 13:35:00,106.92,106.99,106.89,106.98,33006.0,100.6085,100.6744,100.5803,100.665,33006.0
2023-08-24 13:40:00,106.98,107.02,106.91,106.92,45744.0,100.665,100.7026,100.5991,100.6085,45744.0
2023-08-24 13:45:00,106.93,106.99,106.89,106.9,53417.0,100.618,100.6744,100.5803,100.5897,53417.0
2023-08-24 13:50:00,106.9,106.94,106.83,106.88,68559.0,100.5897,100.6274,100.5239,100.5709,68559.0
2023-08-24 13:55:00,106.88,106.91,106.83,106.9,61851.0,100.5709,100.5991,100.5239,100.5897,61851.0
2023-08-24 14:00:00,106.9,107.04,106.9,107.0,51026.0,100.5897,100.7215,100.5897,100.6838,51026.0
2023-08-24 14:05:00,107.0,107.03,106.89,106.95,38466.0,100.6838,100.7121,100.5803,100.6368,38466.0
2023-08-24 14:10:00,106.95,107.05,106.92,107.03,53192.0,100.6368,100.7309,100.6085,100.7121,53192.0
2023-08-24 14:15:00,107.03,107.04,106.91,106.97,35173.0,100.7121,100.7215,100.5991,100.6556,35173.0
2023-08-24 14:20:00,106.96,107.04,106.95,107.0,50393.0,100.6462,100.7215,100.6368,100.6838,50393.0
2023-08-24 14:25:00,107.01,107.1,106.93,107.09,46935.0,100.6932,100.7779,100.618,100.7685,46935.0
2023-08-24 14:30:00,107.09,107.18,107.09,107.15,75296.0,100.7685,100.8532,100.7685,100.825,75296.0
2023-08-24 14:35:00,107.15,107.18,107.01,107.07,51331.0,100.825,100.8532,100.6932,100.7497,51331.0
2023-08-24 14:40:00,107.07,107.08,106.99,107.04,41081.0,100.7497,100.7591,100.6744,100.7215,41081.0
2023-08-24 14:45:00,107.05,107.12,107.01,107.11,59599.0,100.7309,100.7967,100.6932,100.7873,59599.0
2023-08-24 14:50:00,107.1,107.13,107.03,107.07,29775.0,100.7779,100.8062,100.7121,100.7497,29775.0
2023-08-24 14:55:00,107.05,107.14,107.01,107.07,48964.0,100.7309,100.8156,100.6932,100.7497,48964.0
2023-08-24 15:00:00,107.05,107.05,106.94,106.94,57282.0,100.7309,100.7309,100.6274,100.6274,57282.0
2023-08-24 15:05:00,106.94,107.04,106.93,106.98,67088.0,100.6274,100.7215,100.618,100.665,67088.0
2023-08-24 15:10:00,106.99,107.03,106.96,107.01,65160.0,100.6744,100.7121,100.6462,100.6932,65160.0
2023-08-24 15:15:00,107.0,107.06,106.99,107.03,52766.0,100.6838,100.7403,100.6744,100.7121,52766.0
2023-08-24 15:20:00,107.03,107.15,106.96,106.96,61532.0,100.7121,100.825,100.6462,100.6462,61532.0
2023-08-24 15:25:00,106.97,106.99,106.91,106.95,62425.0,100.6556,100.6744,100.5991,100.6368,62425.0
2023-08-24 15:30:00,106.95,107.01,106.91,106.95,90948.0,100.6368,100.6932,100.5991,100.6368,90948.0
2023-08-24 15:35:00,106.94,106.99,106.72,106.72,93348.0,100.6274,100.6744,100.4204,100.4204,93348.0
2023-08-24 15:40:00,106.73,106.8,106.71,106.77,155169.0,100.4298,100.4956,100.4109,100.4674,155169.0
2023-08-24 15:45:00,106.78,106.79,106.59,106.63,146646.0,100.4768,100.4862,100.298,100.3357,146646.0
2023-08-24 15:50:00,106.63,106.71,106.45,106.48,291318.0,100.3357,100.4109,100.1663,100.1945,291318.0
2023-08-24 15:55:00,106.48,106.49,106.29,106.32,671235.0,100.1945,100.2039,100.0157,100.044,671235.0
2023-08-25 09:30:00,107.43,107.66,107.12,107.26,253887.0,101.0884,101.3049,100.7967,100.9285,253887.0
2023-08-25 09:35:00,107.25,107.46,107.2,107.43,155040.0,100.9191,101.1167,100.872,101.0884,155040.0
2023-08-25 09:40:00,107.44,107.46,107.08,107.28,141137.0,101.0979,101.1167,100.7591,100.9473,141137.0
2023-08-25 09:45:00,107.28,107.5,107.18,107.45,92282.0,100.9473,101.1543,100.8532,101.1073,92282.0
2023-08-25 09:50:00,107.44,107.56,107.22,107.3,136165.0,101.0979,101.2108,100.8908,100.9661,136165.0
2023-08-25 09:55:00,107.28,107.3,107.12,107.27,107193.0,100.9473,100.9661,100.7967,100.9379,107193.0
2023-08-25 10:00:00,107.27,107.51,107.09,107.37,163783.0,100.9379,101.1637,100.7685,101.032,163783.0
2023-08-25 10:05:00,107.37,107.45,106.99,107.16,104981.0,101.032,101.1073,100.6744,100.8344,104981.0
2023-08-25 10:10:00,107.18,107.42,107.06,107.35,128664.0,100.8532,101.079,100.7403,101.0132,128664.0
2023-08-25 10:15:00,107.39,107.71,107.16,107.17,142118.0,101.0508,101.3519,100.8344,100.8438,142118.0
2023-08-25 10:20:00,107.18,107.23,106.91,106.95,115223.0,100.8532,100.9003,100.5991,100.6368,115223.0
2023-08-25 10:25:00,106.94,107.09,106.83,106.98,102283.0,100.6274,100.7685,100.5239,100.665,102283.0
2023-08-25 10:30:00,106.98,107.02,106.81,106.89,122955.0,100.665,100.7026,100.505,100.5803,122955.0
2023-08-25 10:35:00,106.91,107.12,106.86,106.99,90257.0,100.5991,100.7967,100.5521,100.6744,90257.0
2023-08-25 10:40:00,106.99,107.17,106.77,106.8,103508.0,100.6744,100.8438,100.4674,100.4956,103508.0
2023-08-25 10:45:00,106.79,106.84,106.62,106.83,94495.0,100.4862,100.5333,100.3263,100.5239,94495.0
2023-08-25 10:50:00,106.83,106.89,106.68,106.77,48979.0,100.5239,100.5803,100.3827,100.4674,48979.0
2023-08-25 10:55:00,106.77,106.86,106.69,106.78,62025.0,100.4674,100.5521,100.3921,100.4768,62025.0
2023-08-25 11:00:00,106.79,106.94,106.79,106.92,61862.0,100.4862,100.6274,100.4862,100.6085,61862.0
2023-08-25 11:05:00,106.92,107.3,106.89,107.24,100386.0,100.6085,100.9661,100.5803,100.9097,100386.0
2023-08-25 11:10:00,107.25,107.43,107.25,107.35,70081.0,100.9191,101.0884,100.9191,101.0132,70081.0
2023-08-25 11:15:00,107.35,107.47,107.21,107.39,56129.0,101.0132,101.1261,100.8814,101.0508,56129.0
2023-08-25 11:20:00,107.39,107.42,107.24,107.41,72773.0,101.0508,101.079,100.9097,101.0696,72773.0
2023-08-25 11:25:00,107.43,107.76,107.43,107.75,94262.0,101.0884,101.399,101.0884,101.3896,94262.0
2023-08-25 11:30:00,107.74,107.76,107.55,107.7,118136.0,101.3801,101.399,101.2014,101.3425,118136.0
2023-08-25 11:35:00,107.7,107.89,107.7,107.73,242559.0,101.3425,101.5213,101.3425,101.3707,242559.0
2023-08-25 11:40:00,107.73,107.76,107.54,107.68,69425.0,101.3707,101.399,101.192,101.3237,69425.0
2023-08-25 11:45:00,107.69,107.73,107.59,107.68,104647.0,101.3331,101.3707,101.239,101.3237,104647.0
2023-08-25 11:50:00,107.68,107.87,107.56,107.85,81190.0,101.3237,101.5025,101.2108,101.4837,81190.0
2023-08-25 11:55:00,107.85,107.91,107.67,107.87,112363.0,101.4837,101.5401,101.3143,101.5025,112363.0
2023-08-25 12:00:00,107.87,108.05,107.85,108.04,127616.0,101.5025,101.6718,101.4837,101.6624,127616.0
2023-08-25 12:05:00,108.05,108.17,107.97,108.14,149278.0,101.6718,101.7848,101.5966,101.7565,149278.0
2023-08-25 12:10:00,108.14,108.31,108.04,108.29,92349.0,101.7565,101.9165,101.6624,101.8977,92349.0
2023-08-25 12:15:00,108.29,108.33,108.24,108.26,113083.0,101.8977,101.9353,101.8506,101.8695,113083.0
2023-08-25 12:20:00,108.26,108.48,108.24,108.4,161338.0,101.8695,102.0765,101.8506,102.0012,161338.0
2023-08-25 12:25:00,108.4,108.53,108.37,108.51,115781.0,102.0012,102.1235,101.973,102.1047,115781.0
2023-08-25 12:30:00,108.51,108.66,108.48,108.66,90612.0,102.1047,102.2458,102.0765,102.2458,90612.0
2023-08-25 12:35:00,108.67,108.88,108.63,108.84,175036.0,102.2552,102.4529,102.2176,102.4152,175036.0
2023-08-25 12:40:00,108.84,108.85,108.74,108.76,136246.0,102.4152,102.4246,102.3211,102.3399,136246.0
2023-08-25 12:45:00,108.75,108.93,108.66,108.9,135096.0,102.3305,102.4999,102.2458,102.4717,135096.0
2023-08-25 12:50:00,108.9,108.91,108.66,108.72,177446.0,102.4717,102.4811,102.2458,102.3023,177446.0
2023-08-25 12:55:00,108.72,108.77,108.55,108.77,100392.0,102.3023,102.3493,102.1423,102.3493,100392.0
2023-08-25 13:00:00,108.77,108.84,108.7,108.78,104619.0,102.3493,102.4152,102.2835,102.3588,104619.0
2023-08-25 13:05:00,108.77,108.85,108.71,108.73,88443.0,102.3493,102.4246,102.2929,102.3117,88443.0
2023-08-25 13:10:00,108.73,108.74,108.53,108.67,78818.0,102.3117,102.3211,102.1235,102.2552,78818.0
2023-08-25 13:15:00,108.69,108.72,108.25,108.27,165866.0,102.2741,102.3023,101.86,101.8789,165866.0
2023-08-25 13:20:00,108.27,108.3,108.0,108.03,151797.0,101.8789,101.9071,101.6248,101.653,151797.0
2023-08-25 13:25:00,108.02,108.06,107.84,108.01,92000.0,101.6436,101.6813,101.4742,101.6342,92000.0
2023-08-25 13:30:00,107.99,108.0,107.68,107.75,111919.0,101.6154,101.6248,101.3237,101.3896,111919.0
2023-08-25 13:35:00,107.74,107.85,107.68,107.81,60943.0,101.3801,101.4837,101.3237,101.446,60943.0
2023-08-25 13:40:00,107.8,107.95,107.74,107.94,79460.0,101.4366,101.5777,101.3801,101.5683,79460.0
2023-08-25 13:45:00,107.94,107.96,107.78,107.94,72681.0,101.5683,101.5872,101.4178,101.5683,72681.0
2023-08-25 13:50:00,107.95,108.11,107.91,108.05,105156.0,101.5777,101.7283,101.5401,101.6718,105156.0
2023-08-25 13:55:00,108.05,108.25,108.02,108.25,97676.0,101.6718,101.86,101.6436,101.86,97676.0
2023-08-25 14:00:00,108.25,108.34,108.2,108.28,90225.0,101.86,101.9447,101.813,101.8883,90225.0
2023-08-25 14:05:00,108.27,108.34,108.2,108.21,64098.0,101.8789,101.9447,101.813,101.8224,64098.0
2023-08-25 14:10:00,108.21,108.46,108.21,108.43,66565.0,101.8224,102.0576,101.8224,102.0294,66565.0
2023-08-25 14:15:00,108.42,108.54,108.3,108.5,63883.0,102.02,102.1329,101.9071,102.0953,63883.0
2023-08-25 14:20:00,108.54,108.61,108.49,108.59,65781.0,102.1329,102.1988,102.0859,102.18,65781.0
2023-08-25 14:25:00,108.58,108.71,108.57,108.69,54556.0,102.1706,102.2929,102.1612,102.2741,54556.0
2023-08-25 14:30:00,108.71,108.75,108.62,108.75,72626.0,102.2929,102.3305,102.2082,102.3305,72626.0
2023-08-25 14:35:00,108.75,108.78,108.62,108.64,72328.0,102.3305,102.3588,102.2082,102.227,72328.0
2023-08-25 14:40:00,108.63,108.7,108.54,108.57,92007.0,102.2176,102.2835,102.1329,102.1612,92007.0
2023-08-25 14:45:00,108.57,108.59,108.44,108.56,46344.0,102.1612,102.18,102.0388,102.1517,46344.0
2023-08-25 14:50:00,108.56,108.63,108.52,108.58,37472.0,102.1517,102.2176,102.1141,102.1706,37472.0
2023-08-25 14:55:00,108.58,108.68,108.53,108.65,73571.0,102.1706,102.2647,102.1235,102.2364,73571.0
2023-08-25 15:00:00,108.66,108.72,108.54,108.63,173791.0,102.2458,102.3023,102.1329,102.2176,173791.0
2023-08-25 15:05:00,108.63,108.64,108.43,108.63,196828.0,102.2176,102.227,102.0294,102.2176,196828.0
2023-08-25 15:10:00,108.63,108.67,108.57,108.59,51905.0,102.2176,102.2552,102.1612,102.18,51905.0
2023-08-25 15:15:00,108.59,108.68,108.58,108.61,54905.0,102.18,102.2647,102.1706,102.1988,54905.0
2023-08-25 15:20:00,108.62,108.7,108.62,108.64,97660.0,102.2082,102.2835,102.2082,102.227,97660.0
2023-08-25 15:25:00,108.64,108.66,108.52,108.54,90016.0,102.227,102.2458,102.1141,102.1329,90016.0
2023-08-25 15:30:00,108.55,108.62,108.47,108.62,99182.0,102.1423,102.2082,102.0671,102.2082,99182.0
2023-08-25 15:35:00,108.62,108.64,108.38,108.41,107992.0,102.2082,102.227,101.9824,102.0106,107992.0
2023-08-25 15:40:00,108.41,108.46,108.37,108.39,118382.0,102.0106,102.0576,101.973,101.9918,118382.0
2023-08-25 15:45:00,108.38,108.41,108.2,108.21,128490.0,101.9824,102.0106,101.813,101.8224,128490.0
2023-08-25 15:50:00,108.19,108.26,108.08,108.12,188385.0,101.8036,101.8695,101.7001,101.7377,188385.0
2023-08-25 15:55:00,108.12,108.34,108.11,108.27,502720.0,101.7377,101.9447,101.7283,101.8789,502720.0
2023-08-28 09:30:00,108.45,109.11,108.44,108.97,214503.0,102.0482,102.6693,102.0388,102.5375,214503.0
2023-08-28 09:35:00,108.92,109.48,108.74,109.47,225878.0,102.4905,103.0174,102.3211,103.008,225878.0
2023-08-28 09:40:00,109.48,109.86,109.44,109.86,192223.0,103.0174,103.375,102.9798,103.375,192223.0
2023-08-28 09:45:00,109.87,110.04,109.79,109.86,249541.0,103.3844,103.5444,103.3091,103.375,249541.0
2023-08-28 09:50:00,109.86,109.88,109.62,109.85,234534.0,103.375,103.3938,103.1492,103.3656,234534.0
2023-08-28 09:55:00,109.82,109.84,109.68,109.74,100950.0,103.3374,103.3562,103.2056,103.2621,100950.0
2023-08-28 10:00:00,109.74,109.77,109.56,109.61,101860.0,103.2621,103.2903,103.0927,103.1398,101860.0
2023-08-28 10:05:00,109.61,109.75,109.54,109.62,109080.0,103.1398,103.2715,103.0739,103.1492,109080.0
2023-08-28 10:10:00,109.64,109.69,109.34,109.5,153700.0,103.168,103.215,102.8857,103.0363,153700.0
2023-08-28 10:15:00,109.49,109.56,109.34,109.52,71098.0,103.0268,103.0927,102.8857,103.0551,71098.0
2023-08-28 10:20:00,109.52,109.63,109.51,109.61,47454.0,103.0551,103.1586,103.0457,103.1398,47454.0
2023-08-28 10:25:00,109.62,109.7,109.47,109.68,63794.0,103.1492,103.2244,103.008,103.2056,63794.0
2023-08-28 10:30:00,109.7,109.72,109.6,109.64,53693.0,103.2244,103.2433,103.1304,103.168,53693.0
2023-08-28 10:35:00,109.62,109.74,109.6,109.65,44340.0,103.1492,103.2621,103.1304,103.1774,44340.0
2023-08-28 10:40:00,109.66,109.81,109.65,109.78,56614.0,103.1868,103.328,103.1774,103.2997,56614.0
2023-08-28 10:45:00,109.75,109.75,109.58,109.63,75957.0,103.2715,103.2715,103.1115,103.1586,75957.0
2023-08-28 10:50:00,109.63,109.67,109.36,109.36,72838.0,103.1586,103.1962,102.9045,102.9045,72838.0
2023-08-28 10:55:00,109.35,109.39,109.21,109.39,72509.0,102.8951,102.9327,102.7634,102.9327,72509.0
2023-08-28 11:00:00,109.4,109.42,109.2,109.27,48372.0,102.9422,102.961,102.754,102.8198,48372.0
2023-08-28 11:05:00,109.28,109.31,109.22,109.25,44027.0,102.8292,102.8575,102.7728,102.801,44027.0
2023-08-28 11:10:00,109.25,109.35,109.2,109.34,51808.0,102.801,102.8951,102.754,102.8857,51808.0
2023-08-28 11:15:00,109.34,109.36,109.14,109.16,44243.0,102.8857,102.9045,102.6975,102.7163,44243.0
2023-08-28 11:20:00,109.16,109.22,109.11,109.18,49603.0,102.7163,102.7728,102.6693,102.7351,49603.0
2023-08-28 11:25:00,109.2,109.29,109.14,109.19,52781.0,102.754,102.8386,102.6975,102.7446,52781.0
2023-08-28 11:30:00,109.21,109.31,109.18,109.21,48520.0,102.7634,102.8575,102.7351,102.7634,48520.0
2023-08-28 11:35:00,109.2,109.3,109.17,109.21,54771.0,102.754,102.8481,102.7257,102.7634,54771.0
2023-08-28 11:40:00,109.22,109.27,109.02,109.07,70326.0,102.7728,102.8198,102.5846,102.6316,70326.0
2023-08-28 11:45:00,109.06,109.06,108.93,108.97,56633.0,102.6222,102.6222,102.4999,102.5375,56633.0
2023-08-28 11:50:00,108.97,109.04,108.88,109.0,71974.0,102.5375,102.6034,102.4529,102.5658,71974.0
2023-08-28 11:55:00,109.01,109.12,108.96,109.05,48039.0,102.5752,102.6787,102.5281,102.6128,48039.0
2023-08-28 12:00:00,109.06,109.06,108.99,109.05,33258.0,102.6222,102.6222,102.5564,102.6128,33258.0
2023-08-28 12:05:00,109.04,109.06,108.96,108.98,44834.0,102.6034,102.6222,102.5281,102.5469,44834.0
2023-08-28 12:10:00,108.97,109.14,108.94,109.14,53567.0,102.5375,102.6975,102.5093,102.6975,53567.0
2023-08-28 12:15:00,109.13,109.13,108.98,108.98,57914.0,102.6881,102.6881,102.5469,102.5469,57914.0
2023-08-28 12:20:00,108.98,108.99,108.87,108.94,33935.0,102.5469,102.5564,102.4434,102.5093,33935.0
2023-08-28 12:25:00,108.92,109.1,108.9,109.08,35417.0,102.4905,102.6599,102.4717,102.641,35417.0
2023-08-28 12:30:00,109.08,109.13,109.05,109.11,37807.0,102.641,102.6881,102.6128,102.6693,37807.0
2023-08-28 12:35:00,109.12,109.14,109.03,109.13,52255.0,102.6787,102.6975,102.594,102.6881,52255.0
2023-08-28 12:40:00,109.12,109.27,109.09,109.21,99175.0,102.6787,102.8198,102.6505,102.7634,99175.0
2023-08-28 12:45:00,109.2,109.31,109.19,109.26,80951.0,102.754,102.8575,102.7446,102.8104,80951.0
2023-08-28 12:50:00,109.27,109.32,109.24,109.32,52921.0,102.8198,102.8669,102.7916,102.8669,52921.0
2023-08-28 12:55:00,109.32,109.42,109.29,109.38,68419.0,102.8669,102.961,102.8386,102.9233,68419.0
2023-08-28 13:00:00,109.39,109.44,109.28,109.31,68715.0,102.9327,102.9798,102.8292,102.8575,68715.0
2023-08-28 13:05:00,109.31,109.4,109.25,109.26,75090.0,102.8575,102.9422,102.801,102.8104,75090.0
2023-08-28 13:10:00,109.26,109.37,109.23,109.36,53025.0,102.8104,102.9139,102.7822,102.9045,53025.0
2023-08-28 13:15:00,109.36,109.36,109.24,109.3,36933.0,102.9045,102.9045,102.7916,102.8481,36933.0
2023-08-28 13:20:00,109.29,109.4,109.29,109.38,58808.0,102.8386,102.9422,102.8386,102.9233,58808.0
2023-08-28 13:25:00,109.39,109.4,109.31,109.32,29719.0,102.9327,102.9422,102.8575,102.8669,29719.0
2023-08-28 13:30:00,109.33,109.39,109.3,109.31,49225.0,102.8763,102.9327,102.8481,102.8575,49225.0
2023-08-28 13:35:00,109.3,109.3,109.16,109.17,39156.0,102.8481,102.8481,102.7163,102.7257,39156.0
2023-08-28 13:40:00,109.17,109.28,109.16,109.17,34704.0,102.7257,102.8292,102.7163,102.7257,34704.0
2023-08-28 13:45:00,109.17,109.19,109.13,109.18,30192.0,102.7257,102.7446,102.6881,102.7351,30192.0
2023-08-28 13:50:00,109.18,109.22,109.05,109.05,60213.0,102.7351,102.7728,102.6128,102.6128,60213.0
2023-08-28 13:55:00,109.04,109.04,108.78,108.89,60255.0,102.6034,102.6034,102.3588,102.4623,60255.0
2023-08-28 14:00:00,108.89,108.89,108.71,108.75,64414.0,102.4623,102.4623,102.2929,102.3305,64414.0
2023-08-28 14:05:00,108.74,108.88,108.67,108.88,57450.0,102.3211,102.4529,102.2552,102.4529,57450.0
2023-08-28 14:10:00,108.88,108.94,108.85,108.94,48581.0,102.4529,102.5093,102.4246,102.5093,48581.0
2023-08-28 14:15:00,108.95,109.0,108.91,108.95,53409.0,102.5187,102.5658,102.4811,102.5187,53409.0
2023-08-28 14:20:00,108.95,109.09,108.95,109.08,35658.0,102.5187,102.6505,102.5187,102.641,35658.0
2023-08-28 14:25:00,109.08,109.14,109.02,109.08,78369.0,102.641,102.6975,102.5846,102.641,78369.0
2023-08-28 14:30:00,109.07,109.14,109.01,109.14,49863.0,102.6316,102.6975,102.5752,102.6975,49863.0
2023-08-28 14:35:00,109.14,109.28,109.11,109.14,125493.0,102.6975,102.8292,102.6693,102.6975,125493.0
2023-08-28 14:40:00,109.13,109.27,109.12,109.25,59081.0,102.6881,102.8198,102.6787,102.801,59081.0
2023-08-28 14:45:00,109.24,109.24,109.13,109.17,53608.0,102.7916,102.7916,102.6881,102.7257,53608.0
2023-08-28 14:50:00,109.16,109.26,109.14,109.26,48043.0,102.7163,102.8104,102.6975,102.8104,48043.0
2023-08-28 14:55:00,109.26,109.27,109.15,109.21,56255.0,102.8104,102.8198,102.7069,102.7634,56255.0
2023-08-28 15:00:00,109.22,109.27,109.18,109.27,38204.0,102.7728,102.8198,102.7351,102.8198,38204.0
2023-08-28 15:05:00,109.28,109.35,109.22,109.34,59029.0,102.8292,102.8951,102.7728,102.8857,59029.0
2023-08-28 15:10:00,109.33,109.33,109.22,109.23,59987.0,102.8763,102.8763,102.7728,102.7822,59987.0
2023-08-28 15:15:00,109.23,109.26,109.17,109.19,56088.0,102.7822,102.8104,102.7257,102.7446,56088.0
2023-08-28 15:20:00,109.19,109.2,108.94,109.02,74110.0,102.7446,102.754,102.5093,102.5846,74110.0
2023-08-28 15:25:00,109.02,109.18,108.98,109.15,60038.0,102.5846,102.7351,102.5469,102.7069,60038.0
2023-08-28 15:30:00,109.14,109.22,109.08,109.21,59746.0,102.6975,102.7728,102.641,102.7634,59746.0
2023-08-28 15:35:00,109.21,109.28,109.18,109.18,74823.0,102.7634,102.8292,102.7351,102.7351,74823.0
2023-08-28 15:40:00,109.19,109.32,109.17,109.28,80085.0,102.7446,102.8669,102.7257,102.8292,80085.0
2023-08-28 15:45:00,109.28,109.49,109.25,109.28,168097.0,102.8292,103.0268,102.801,102.8292,168097.0
2023-08-28 15:50:00,109.28,109.36,109.19,109.29,172781.0,102.8292,102.9045,102.7446,102.8386,172781.0
2023-08-28 15:55:00,109.29,109.35,109.14,109.16,641637.0,102.8386,102.8951,102.6975,102.7163,641637.0
2023-08-29 09:30:00,109.66,109.75,108.42,108.59,271257.0,103.1868,103.2715,102.02,102.18,271257.0
2023-08-29 09:35:00,108.59,109.13,108.44,109.13,170017.0,102.18,102.6881,102.0388,102.6881,170017.0
2023-08-29 09:40:00,109.13,109.21,108.97,109.16,106891.0,102.6881,102.7634,102.5375,102.7163,106891.0
2023-08-29 09:45:00,109.19,109.22,108.92,109.16,114071.0,102.7446,102.7728,102.4905,102.7163,114071.0
2023-08-29 09:50:00,109.16,109.21,108.96,109.05,86160.0,102.7163,102.7634,102.5281,102.6128,86160.0
2023-08-29 09:55:00,109.05,109.09,108.94,109.05,46397.0,102.6128,102.6505,102.5093,102.6128,46397.0
2023-08-29 10:00:00,109.06,109.29,109.03,109.19,185138.0,102.6222,102.8386,102.594,102.7446,185138.0
2023-08-29 10:05:00,109.2,109.25,108.93,108.97,107594.0,102.754,102.801,102.4999,102.5375,107594.0
2023-08-29 10:10:00,108.98,109.09,108.87,109.05,96614.0,102.5469,102.6505,102.4434,102.6128,96614.0
2023-08-29 10:15:00,109.06,109.29,109.02,109.09,103521.0,102.6222,102.8386,102.5846,102.6505,103521.0
2023-08-29 10:20:00,109.09,109.12,108.86,108.89,73001.0,102.6505,102.6787,102.434,102.4623,73001.0
2023-08-29 10:25:00,108.89,108.94,108.75,108.91,80724.0,102.4623,102.5093,102.3305,102.4811,80724.0
2023-08-29 10:30:00,108.91,109.24,108.91,109.16,67689.0,102.4811,102.7916,102.4811,102.7163,67689.0
2023-08-29 10:35:00,109.17,109.19,108.91,108.93,71997.0,102.7257,102.7446,102.4811,102.4999,71997.0
2023-08-29 10:40:00,108.95,109.01,108.76,108.9,82103.0,102.5187,102.5752,102.3399,102.4717,82103.0
2023-08-29 10:45:00,108.89,108.99,108.79,108.99,58956.0,102.4623,102.5564,102.3682,102.5564,58956.0
2023-08-29 10:50:00,108.98,109.1,108.96,108.97,65752.0,102.5469,102.6599,102.5281,102.5375,65752.0
2023-08-29 10:55:00,108.96,109.08,108.94,109.06,58973.0,102.5281,102.641,102.5093,102.6222,58973.0
2023-08-29 11:00:00,109.06,109.17,109.01,109.11,39978.0,102.6222,102.7257,102.5752,102.6693,39978.0
2023-08-29 11:05:00,109.11,109.29,109.11,109.27,52181.0,102.6693,102.8386,102.6693,102.8198,52181.0
2023-08-29 11:10:00,109.26,109.29,109.2,109.25,40665.0,102.8104,102.8386,102.754,102.801,40665.0
2023-08-29 11:15:00,109.25,109.31,109.23,109.28,85102.0,102.801,102.8575,102.7822,102.8292,85102.0
2023-08-29 11:20:00,109.28,109.32,109.2,109.21,46520.0,102.8292,102.8669,102.754,102.7634,46520.0
2023-08-29 11:25:00,109.21,109.29,109.16,109.28,38752.0,102.7634,102.8386,102.7163,102.8292,38752.0
2023-08-29 11:30:00,109.28,109.28,109.09,109.22,101593.0,102.8292,102.8292,102.6505,102.7728,101593.0
2023-08-29 11:35:00,109.22,109.28,109.18,109.23,44564.0,102.7728,102.8292,102.7351,102.7822,44564.0
2023-08-29 11:40:00,109.23,109.27,109.15,109.17,46734.0,102.7822,102.8198,102.7069,102.7257,46734.0
2023-08-29 11:45:00,109.17,109.18,109.06,109.09,61549.0,102.7257,102.7351,102.6222,102.6505,61549.0
2023-08-29 11:50:00,109.09,109.19,109.09,109.14,40882.0,102.6505,102.7446,102.6505,102.6975,40882.0
2023-08-29 11:55:00,109.16,109.18,109.06,109.15,54069.0,102.7163,102.7351,102.6222,102.7069,54069.0
2023-08-29 12:00:00,109.14,109.23,109.11,109.22,35986.0,102.6975,102.7822,102.6693,102.7728,35986.0
2023-08-29 12:05:00,109.21,109.25,109.19,109.19,29373.0,102.7634,102.801,102.7446,102.7446,29373.0
2023-08-29 12:10:00,109.19,109.33,109.14,109.26,58114.0,102.7446,102.8763,102.6975,102.8104,58114.0
2023-08-29 12:15:00,109.27,109.36,109.27,109.32,31817.0,102.8198,102.9045,102.8198,102.8669,31817.0
2023-08-29 12:20:00,109.32,109.46,109.29,109.44,57620.0,102.8669,102.9986,102.8386,102.9798,57620.0
2023-08-29 12:25:00,109.45,109.46,109.33,109.37,50867.0,102.9892,102.9986,102.8763,102.9139,50867.0
2023-08-29 12:30:00,109.38,109.4,109.32,109.33,74847.0,102.9233,102.9422,102.8669,102.8763,74847.0
2023-08-29 12:35:00,109.33,109.35,109.23,109.26,73067.0,102.8763,102.8951,102.7822,102.8104,73067.0
2023-08-29 12:40:00,109.26,109.32,109.2,109.24,52852.0,102.8104,102.8669,102.754,102.7916,52852.0
2023-08-29 12:45:00,109.25,109.27,109.18,109.24,38879.0,102.801,102.8198,102.7351,102.7916,38879.0
2023-08-29 12:50:00,109.25,109.31,109.21,109.28,43328.0,102.801,102.8575,102.7634,102.8292,43328.0
2023-08-29 12:55:00,109.27,109.39,109.24,109.39,45859.0,102.8198,102.9327,102.7916,102.9327,45859.0
2023-08-29 13:00:00,109.39,109.45,109.34,109.45,36133.0,102.9327,102.9892,102.8857,102.9892,36133.0
2023-08-29 13:05:00,109.45,109.49,109.38,109.48,79744.0,102.9892,103.0268,102.9233,103.0174,79744.0
2023-08-29 13:10:00,109.49,109.55,109.4,109.54,59890.0,103.0268,103.0833,102.9422,103.0739,59890.0
2023-08-29 13:15:00,109.54,109.57,109.46,109.56,67338.0,103.0739,103.1021,102.9986,103.0927,67338.0
2023-08-29 13:20:00,109.57,109.73,109.54,109.72,118398.0,103.1021,103.2527,103.0739,103.2433,118398.0
2023-08-29 13:25:00,109.7,109.76,109.63,109.64,73732.0,103.2244,103.2809,103.1586,103.168,73732.0
2023-08-29 13:30:00,109.64,109.72,109.58,109.71,69333.0,103.168,103.2433,103.1115,103.2339,69333.0
2023-08-29 13:35:00,109.7,109.81,109.7,109.81,61907.0,103.2244,103.328,103.2244,103.328,61907.0
2023-08-29 13:40:00,109.81,109.86,109.77,109.85,56837.0,103.328,103.375,103.2903,103.3656,56837.0
2023-08-29 13:45:00,109.86,109.89,109.8,109.82,58742.0,103.375,103.4032,103.3185,103.3374,58742.0
2023-08-29 13:50:00,109.82,109.87,109.73,109.76,81027.0,103.3374,103.3844,103.2527,103.2809,81027.0
2023-08-29 13:55:00,109.75,109.76,109.66,109.72,54030.0,103.2715,103.2809,103.1868,103.2433,54030.0
2023-08-29 14:00:00,109.72,109.77,109.67,109.72,35180.0,103.2433,103.2903,103.1962,103.2433,35180.0
2023-08-29 14:05:00,109.7,109.71,109.64,109.7,54665.0,103.2244,103.2339,103.168,103.2244,54665.0
2023-08-29 14:10:00,109.71,109.71,109.61,109.63,52076.0,103.2339,103.2339,103.1398,103.1586,52076.0
2023-08-29 14:15:00,109.64,109.75,109.6,109.74,57066.0,103.168,103.2715,103.1304,103.2621,57066.0
2023-08-29 14:20:00,109.74,109.85,109.74,109.77,77056.0,103.2621,103.3656,103.2621,103.2903,77056.0
2023-08-29 14:25:00,109.77,109.8,109.7,109.78,67984.0,103.2903,103.3185,103.2244,103.2997,67984.0
2023-08-29 14:30:00,109.78,109.84,109.73,109.82,46984.0,103.2997,103.3562,103.2527,103.3374,46984.0
2023-08-29 14:35:00,109.82,109.84,109.74,109.77,81632.0,103.3374,103.3562,103.2621,103.2903,81632.0
2023-08-29 14:40:00,109.77,109.84,109.75,109.8,37368.0,103.2903,103.3562,103.2715,103.3185,37368.0
2023-08-29 14:45:00,109.81,109.85,109.76,109.81,46472.0,103.328,103.3656,103.2809,103.328,46472.0
2023-08-29 14:50:00,109.81,109.82,109.75,109.78,48717.0,103.328,103.3374,103.2715,103.2997,48717.0
2023-08-29 14:55:00,109.79,109.8,109.74,109.78,64613.0,103.3091,103.3185,103.2621,103.2997,64613.0
2023-08-29 15:00:00,109.78,109.81,109.71,109.78,70818.0,103.2997,103.328,103.2339,103.2997,70818.0
2023-08-29 15:05:00,109.78,109.81,109.74,109.78,65685.0,103.2997,103.328,103.2621,103.2997,65685.0
2023-08-29 15:10:00,109.78,109.82,109.71,109.8,54847.0,103.2997,103.3374,103.2339,103.3185,54847.0
2023-08-29 15:15:00,109.79,109.87,109.78,109.85,63988.0,103.3091,103.3844,103.2997,103.3656,63988.0
2023-08-29 15:20:00,109.85,109.97,109.83,109.97,57841.0,103.3656,103.4785,103.3468,103.4785,57841.0
2023-08-29 15:25:00,109.96,110.02,109.91,109.98,128667.0,103.4691,103.5256,103.4221,103.4879,128667.0
2023-08-29 15:30:00,109.98,109.99,109.89,109.93,54968.0,103.4879,103.4973,103.4032,103.4409,54968.0
2023-08-29 15:35:00,109.92,109.99,109.9,109.93,57694.0,103.4315,103.4973,103.4126,103.4409,57694.0
2023-08-29 15:40:00,109.94,109.97,109.9,109.93,88471.0,103.4503,103.4785,103.4126,103.4409,88471.0
2023-08-29 15:45:00,109.93,109.93,109.85,109.91,97102.0,103.4409,103.4409,103.3656,103.4221,97102.0
2023-08-29 15:50:00,109.89,109.89,109.72,109.76,186245.0,103.4032,103.4032,103.2433,103.2809,186245.0
2023-08-29 15:55:00,109.76,109.86,109.69,109.8,448746.0,103.2809,103.375,103.215,103.3185,448746.0
2023-08-30 09:30:00,110.44,110.56,109.98,110.1,279586.0,103.9208,104.0337,103.4879,103.6008,279586.0
2023-08-30 09:35:00,110.12,110.37,110.01,110.19,103669.0,103.6197,103.8549,103.5161,103.6855,103669.0
2023-08-30 09:40:00,110.19,110.26,109.99,110.16,94461.0,103.6855,103.7514,103.4973,103.6573,94461.0
2023-08-30 09:45:00,110.19,110.75,110.18,110.65,209188.0,103.6855,104.2125,103.6761,104.1184,209188.0
2023-08-30 09:50:00,110.66,110.75,110.5,110.74,109220.0,104.1278,104.2125,103.9772,104.2031,109220.0
2023-08-30 09:55:00,110.74,110.74,110.55,110.61,121648.0,104.2031,104.2031,104.0243,104.0807,121648.0
2023-08-30 10:00:00,110.61,110.71,110.54,110.7,97082.0,104.0807,104.1748,104.0149,104.1654,97082.0
2023-08-30 10:05:00,110.7,110.78,110.63,110.73,93685.0,104.1654,104.2407,104.0995,104.1936,93685.0
2023-08-30 10:10:00,110.73,110.77,110.55,110.59,82634.0,104.1936,104.2313,104.0243,104.0619,82634.0
2023-08-30 10:15:00,110.59,110.68,110.5,110.65,88364.0,104.0619,104.1466,103.9772,104.1184,88364.0
2023-08-30 10:20:00,110.63,110.73,110.5,110.57,105244.0,104.0995,104.1936,103.9772,104.0431,105244.0
2023-08-30 10:25:00,110.56,110.57,110.25,110.3,117347.0,104.0337,104.0431,103.742,103.789,117347.0
2023-08-30 10:30:00,110.31,110.59,110.31,110.54,83769.0,103.7984,104.0619,103.7984,104.0149,83769.0
2023-08-30 10:35:00,110.57,110.66,110.47,110.61,67821.0,104.0431,104.1278,103.949,104.0807,67821.0
2023-08-30 10:40:00,110.61,110.64,110.51,110.56,64388.0,104.0807,104.109,103.9866,104.0337,64388.0
2023-08-30 10:45:00,110.55,110.61,110.47,110.47,104279.0,104.0243,104.0807,103.949,103.949,104279.0
2023-08-30 10:50:00,110.46,110.57,110.37,110.55,90062.0,103.9396,104.0431,103.8549,104.0243,90062.0
2023-08-30 10:55:00,110.55,110.75,110.55,110.65,89652.0,104.0243,104.2125,104.0243,104.1184,89652.0
2023-08-30 11:00:00,110.66,110.7,110.53,110.61,124532.0,104.1278,104.1654,104.0055,104.0807,124532.0
2023-08-30 11:05:00,110.63,110.73,110.61,110.64,72282.0,104.0995,104.1936,104.0807,104.109,72282.0
2023-08-30 11:10:00,110.64,110.68,110.58,110.63,69240.0,104.109,104.1466,104.0525,104.0995,69240.0
2023-08-30 11:15:00,110.62,110.73,110.61,110.61,89018.0,104.0901,104.1936,104.0807,104.0807,89018.0
2023-08-30 11:20:00,110.61,110.68,110.55,110.68,98756.0,104.0807,104.1466,104.0243,104.1466,98756.0
2023-08-30 11:25:00,110.69,110.71,110.56,110.7,70419.0,104.156,104.1748,104.0337,104.1654,70419.0
2023-08-30 11:30:00,110.7,110.88,110.67,110.87,153206.0,104.1654,104.3348,104.1372,104.3254,153206.0
2023-08-30 11:35:00,110.88,110.96,110.82,110.9,125398.0,104.3348,104.4101,104.2783,104.3536,125398.0
2023-08-30 11:40:00,110.91,111.06,110.91,111.04,138109.0,104.363,104.5042,104.363,104.4853,138109.0
2023-08-30 11:45:00,111.04,111.05,110.89,110.93,81570.0,104.4853,104.4948,104.3442,104.3818,81570.0
2023-08-30 11:50:00,110.93,111.02,110.89,110.96,70069.0,104.3818,104.4665,104.3442,104.4101,70069.0
2023-08-30 11:55:00,110.97,110.99,110.86,110.88,53621.0,104.4195,104.4383,104.316,104.3348,53621.0
2023-08-30 12:00:00,110.86,110.86,110.71,110.83,48120.0,104.316,104.316,104.1748,104.2877,48120.0
2023-08-30 12:05:00,110.83,110.85,110.64,110.65,62899.0,104.2877,104.3066,104.109,104.1184,62899.0
2023-08-30 12:10:00,110.65,110.78,110.64,110.77,61287.0,104.1184,104.2407,104.109,104.2313,61287.0
2023-08-30 12:15:00,110.77,110.81,110.69,110.73,55645.0,104.2313,104.2689,104.156,104.1936,55645.0
2023-08-30 12:20:00,110.73,110.8,110.71,110.8,42929.0,104.1936,104.2595,104.1748,104.2595,42929.0
2023-08-30 12:25:00,110.8,110.88,110.76,110.85,50320.0,104.2595,104.3348,104.2219,104.3066,50320.0
2023-08-30 12:30:00,110.86,110.91,110.82,110.88,59884.0,104.316,104.363,104.2783,104.3348,59884.0
2023-08-30 12:35:00,110.87,110.89,110.79,110.82,52425.0,104.3254,104.3442,104.2501,104.2783,52425.0
2023-08-30 12:40:00,110.81,110.89,110.8,110.85,49730.0,104.2689,104.3442,104.2595,104.3066,49730.0
2023-08-30 12:45:00,110.84,110.95,110.82,110.93,67979.0,104.2972,104.4007,104.2783,104.3818,67979.0
2023-08-30 12:50:00,110.92,110.94,110.89,110.92,49375.0,104.3724,104.3913,104.3442,104.3724,49375.0
2023-08-30 12:55:00,110.92,111.0,110.91,110.98,52778.0,104.3724,104.4477,104.363,104.4289,52778.0
2023-08-30 13:00:00,110.98,110.99,110.9,110.96,48120.0,104.4289,104.4383,104.3536,104.4101,48120.0
2023-08-30 13:05:00,110.95,110.95,110.83,110.84,59987.0,104.4007,104.4007,104.2877,104.2972,59987.0
2023-08-30 13:10:00,110.84,110.92,110.82,110.88,62799.0,104.2972,104.3724,104.2783,104.3348,62799.0
2023-08-30 13:15:00,110.89,110.93,110.85,110.9,46299.0,104.3442,104.3818,104.3066,104.3536,46299.0
2023-08-30 13:20:00,110.89,110.93,110.86,110.92,41088.0,104.3442,104.3818,104.316,104.3724,41088.0
2023-08-30 13:25:00,110.91,110.94,110.85,110.88,91094.0,104.363,104.3913,104.3066,104.3348,91094.0
2023-08-30 13:30:00,110.88,111.0,110.86,110.98,46717.0,104.3348,104.4477,104.316,104.4289,46717.0
2023-08-30 13:35:00,110.99,111.0,110.95,110.98,32686.0,104.4383,104.4477,104.4007,104.4289,32686.0
2023-08-30 13:40:00,110.98,111.04,110.95,111.01,57745.0,104.4289,104.4853,104.4007,104.4571,57745.0
2023-08-30 13:45:00,111.01,111.02,110.9,110.94,55329.0,104.4571,104.4665,104.3536,104.3913,55329.0
2023-08-30 13:50:00,110.94,110.97,110.88,110.96,51592.0,104.3913,104.4195,104.3348,104.4101,51592.0
2023-08-30 13:55:00,110.95,110.98,110.84,110.9,47135.0,104.4007,104.4289,104.2972,104.3536,47135.0
2023-08-30 14:00:00,110.9,110.95,110.81,110.88,66706.0,104.3536,104.4007,104.2689,104.3348,66706.0
2023-08-30 14:05:00,110.89,110.92,110.81,110.89,51268.0,104.3442,104.3724,104.2689,104.3442,51268.0
2023-08-30 14:10:00,110.9,111.0,110.82,111.0,64853.0,104.3536,104.4477,104.2783,104.4477,64853.0
2023-08-30 14:15:00,111.01,111.03,110.89,110.94,82434.0,104.4571,104.4759,104.3442,104.3913,82434.0
2023-08-30 14:20:00,110.94,110.97,110.9,110.94,45183.0,104.3913,104.4195,104.3536,104.3913,45183.0
2023-08-30 14:25:00,110.94,110.97,110.87,110.91,97203.0,104.3913,104.4195,104.3254,104.363,97203.0
2023-08-30 14:30:00,110.92,110.97,110.85,110.9,76092.0,104.3724,104.4195,104.3066,104.3536,76092.0
2023-08-30 14:35:00,110.91,110.92,110.82,110.82,71840.0,104.363,104.3724,104.2783,104.2783,71840.0
2023-08-30 14:40:00,110.81,110.93,110.78,110.92,92799.0,104.2689,104.3818,104.2407,104.3724,92799.0
2023-08-30 14:45:00,110.92,110.97,110.9,110.91,58785.0,104.3724,104.4195,104.3536,104.363,58785.0
2023-08-30 14:50:00,110.92,110.98,110.92,110.96,62748.0,104.3724,104.4289,104.3724,104.4101,62748.0
2023-08-30 14:55:00,110.95,110.99,110.95,110.99,50404.0,104.4007,104.4383,104.4007,104.4383,50404.0
2023-08-30 15:00:00,111.0,111.09,110.96,111.08,92955.0,104.4477,104.5324,104.4101,104.523,92955.0
2023-08-30 15:05:00,111.09,111.13,111.01,111.04,104117.0,104.5324,104.57,104.4571,104.4853,104117.0
2023-08-30 15:10:00,111.04,111.12,111.04,111.12,52583.0,104.4853,104.5606,104.4853,104.5606,52583.0
2023-08-30 15:15:00,111.12,111.13,111.05,111.08,75169.0,104.5606,104.57,104.4948,104.523,75169.0
2023-08-30 15:20:00,111.08,111.12,111.02,111.12,55775.0,104.523,104.5606,104.4665,104.5606,55775.0
2023-08-30 15:25:00,111.12,111.12,111.02,111.03,55448.0,104.5606,104.5606,104.4665,104.4759,55448.0
2023-08-30 15:30:00,111.03,111.1,111.02,111.06,228344.0,104.4759,104.5418,104.4665,104.5042,228344.0
2023-08-30 15:35:00,111.06,111.12,111.04,111.06,94341.0,104.5042,104.5606,104.4853,104.5042,94341.0
2023-08-30 15:40:00,111.06,111.07,111.01,111.07,135288.0,104.5042,104.5136,104.4571,104.5136,135288.0
2023-08-30 15:45:00,111.07,111.14,111.02,111.04,132096.0,104.5136,104.5794,104.4665,104.4853,132096.0
2023-08-30 15:50:00,111.04,111.07,110.94,110.96,264632.0,104.4853,104.5136,104.3913,104.4101,264632.0
2023-08-30 15:55:00,110.97,111.06,110.83,110.89,565837.0,104.4195,104.5042,104.2877,104.3442,565837.0
2023-08-31 09:30:00,111.12,111.29,110.67,111.23,254395.0,104.5606,104.7206,104.1372,104.6641,254395.0
2023-08-31 09:35:00,111.21,111.4,111.04,111.05,110883.0,104.6453,104.8241,104.4853,104.4948,110883.0
2023-08-31 09:40:00,111.05,111.08,110.86,110.86,147398.0,104.4948,104.523,104.316,104.316,147398.0
2023-08-31 09:45:00,110.87,111.02,110.62,110.88,119577.0,104.3254,104.4665,104.0901,104.3348,119577.0
2023-08-31 09:50:00,110.88,111.09,110.82,110.96,129215.0,104.3348,104.5324,104.2783,104.4101,129215.0
2023-08-31 09:55:00,110.96,111.02,110.84,110.84,74710.0,104.4101,104.4665,104.2972,104.2972,74710.0
2023-08-31 10:00:00,110.84,110.87,110.67,110.74,112880.0,104.2972,104.3254,104.1372,104.2031,112880.0
2023-08-31 10:05:00,110.74,110.81,110.63,110.65,128461.0,104.2031,104.2689,104.0995,104.1184,128461.0
2023-08-31 10:10:00,110.66,110.78,110.61,110.72,106370.0,104.1278,104.2407,104.0807,104.1842,106370.0
2023-08-31 10:15:00,110.71,110.83,110.62,110.68,78105.0,104.1748,104.2877,104.0901,104.1466,78105.0
2023-08-31 10:20:00,110.67,110.8,110.64,110.74,88089.0,104.1372,104.2595,104.109,104.2031,88089.0
2023-08-31 10:25:00,110.75,110.88,110.66,110.87,64448.0,104.2125,104.3348,104.1278,104.3254,64448.0
2023-08-31 10:30:00,110.87,111.0,110.84,110.9,96366.0,104.3254,104.4477,104.2972,104.3536,96366.0
2023-08-31 10:35:00,110.91,111.23,110.9,111.15,133445.0,104.363,104.6641,104.3536,104.5889,133445.0
2023-08-31 10:40:00,111.17,111.32,111.15,111.25,128834.0,104.6077,104.7488,104.5889,104.683,128834.0
2023-08-31 10:45:00,111.26,111.26,111.09,111.09,146389.0,104.6924,104.6924,104.5324,104.5324,146389.0
2023-08-31 10:50:00,111.09,111.09,110.92,111.06,103238.0,104.5324,104.5324,104.3724,104.5042,103238.0
2023-08-31 10:55:00,111.07,111.09,110.9,110.98,78216.0,104.5136,104.5324,104.3536,104.4289,78216.0
2023-08-31 11:00:00,110.99,111.07,110.95,111.01,57297.0,104.4383,104.5136,104.4007,104.4571,57297.0
2023-08-31 11:05:00,111.01,111.01,110.85,110.93,91714.0,104.4571,104.4571,104.3066,104.3818,91714.0
2023-08-31 11:10:00,110.93,110.99,110.78,110.82,69863.0,104.3818,104.4383,104.2407,104.2783,69863.0
2023-08-31 11:15:00,110.81,110.88,110.78,110.85,55150.0,104.2689,104.3348,104.2407,104.3066,55150.0
2023-08-31 11:20:00,110.86,110.9,110.76,110.88,59255.0,104.316,104.3536,104.2219,104.3348,59255.0
2023-08-31 11:25:00,110.88,110.98,110.88,110.94,62516.0,104.3348,104.4289,104.3348,104.3913,62516.0
2023-08-31 11:30:00,110.94,110.96,110.81,110.81,74604.0,104.3913,104.4101,104.2689,104.2689,74604.0
2023-08-31 11:35:00,110.81,110.84,110.72,110.77,77451.0,104.2689,104.2972,104.1842,104.2313,77451.0
2023-08-31 11:40:00,110.78,110.84,110.7,110.71,44216.0,104.2407,104.2972,104.1654,104.1748,44216.0
2023-08-31 11:45:00,110.7,110.83,110.67,110.76,52867.0,104.1654,104.2877,104.1372,104.2219,52867.0
2023-08-31 11:50:00,110.76,110.98,110.76,110.95,41811.0,104.2219,104.4289,104.2219,104.4007,41811.0
2023-08-31 11:55:00,110.94,110.99,110.88,110.98,48999.0,104.3913,104.4383,104.3348,104.4289,48999.0
2023-08-31 12:00:00,110.99,111.06,110.96,111.05,53595.0,104.4383,104.5042,104.4101,104.4948,53595.0
2023-08-31 12:05:00,111.06,111.17,111.02,111.17,59473.0,104.5042,104.6077,104.4665,104.6077,59473.0
2023-08-31 12:10:00,111.16,111.23,111.12,111.22,52676.0,104.5983,104.6641,104.5606,104.6547,52676.0
2023-08-31 12:15:00,111.22,111.25,111.11,111.17,38864.0,104.6547,104.683,104.5512,104.6077,38864.0
2023-08-31 12:20:00,111.17,111.18,111.08,111.09,55181.0,104.6077,104.6171,104.523,104.5324,55181.0
2023-08-31 12:25:00,111.09,111.1,110.95,110.95,51788.0,104.5324,104.5418,104.4007,104.4007,51788.0
2023-08-31 12:30:00,110.94,110.94,110.78,110.79,73940.0,104.3913,104.3913,104.2407,104.2501,73940.0
2023-08-31 12:35:00,110.78,110.91,110.77,110.87,28074.0,104.2407,104.363,104.2313,104.3254,28074.0
2023-08-31 12:40:00,110.85,110.86,110.73,110.74,25567.0,104.3066,104.316,104.1936,104.2031,25567.0
2023-08-31 12:45:00,110.75,110.78,110.64,110.75,40973.0,104.2125,104.2407,104.109,104.2125,40973.0
2023-08-31 12:50:00,110.76,110.82,110.73,110.82,44641.0,104.2219,104.2783,104.1936,104.2783,44641.0
2023-08-31 12:55:00,110.81,110.87,110.78,110.83,109457.0,104.2689,104.3254,104.2407,104.2877,109457.0
2023-08-31 13:00:00,110.83,110.91,110.8,110.89,49307.0,104.2877,104.363,104.2595,104.3442,49307.0
2023-08-31 13:05:00,110.91,111.02,110.87,111.02,50557.0,104.363,104.4665,104.3254,104.4665,50557.0
2023-08-31 13:10:00,111.02,111.16,111.01,111.13,134779.0,104.4665,104.5983,104.4571,104.57,134779.0
2023-08-31 13:15:00,111.14,111.22,111.1,111.13,88736.0,104.5794,104.6547,104.5418,104.57,88736.0
2023-08-31 13:20:00,111.12,111.21,111.08,111.21,39861.0,104.5606,104.6453,104.523,104.6453,39861.0
2023-08-31 13:25:00,111.21,111.25,111.16,111.21,32182.0,104.6453,104.683,104.5983,104.6453,32182.0
2023-08-31 13:30:00,111.22,111.24,111.14,111.16,51436.0,104.6547,104.6735,104.5794,104.5983,51436.0
2023-08-31 13:35:00,111.16,111.24,111.16,111.2,50316.0,104.5983,104.6735,104.5983,104.6359,50316.0
2023-08-31 13:40:00,111.2,111.32,111.18,111.32,153551.0,104.6359,104.7488,104.6171,104.7488,153551.0
2023-08-31 13:45:00,111.32,111.32,111.18,111.22,59479.0,104.7488,104.7488,104.6171,104.6547,59479.0
2023-08-31 13:50:00,111.22,111.25,111.18,111.21,43750.0,104.6547,104.683,104.6171,104.6453,43750.0
2023-08-31 13:55:00,111.22,111.28,111.2,111.27,48557.0,104.6547,104.7112,104.6359,104.7018,48557.0
2023-08-31 14:00:00,111.28,111.35,111.21,111.27,70324.0,104.7112,104.777,104.6453,104.7018,70324.0
2023-08-31 14:05:00,111.27,111.33,111.22,111.24,52617.0,104.7018,104.7582,104.6547,104.6735,52617.0
2023-08-31 14:10:00,111.24,111.34,111.22,111.3,62993.0,104.6735,104.7676,104.6547,104.73,62993.0
2023-08-31 14:15:00,111.29,111.35,111.24,111.34,70954.0,104.7206,104.777,104.6735,104.7676,70954.0
2023-08-31 14:20:00,111.34,111.36,111.22,111.33,96827.0,104.7676,104.7865,104.6547,104.7582,96827.0
2023-08-31 14:25:00,111.33,111.42,111.32,111.36,63700.0,104.7582,104.8429,104.7488,104.7865,63700.0
2023-08-31 14:30:00,111.36,111.38,111.29,111.33,57931.0,104.7865,104.8053,104.7206,104.7582,57931.0
2023-08-31 14:35:00,111.33,111.33,111.16,111.16,50848.0,104.7582,104.7582,104.5983,104.5983,50848.0
2023-08-31 14:40:00,111.17,111.19,111.03,111.08,50684.0,104.6077,104.6265,104.4759,104.523,50684.0
2023-08-31 14:45:00,111.07,111.15,111.04,111.05,96943.0,104.5136,104.5889,104.4853,104.4948,96943.0
2023-08-31 14:50:00,111.04,111.07,110.94,110.95,46627.0,104.4853,104.5136,104.3913,104.4007,46627.0
2023-08-31 14:55:00,110.94,110.95,110.87,110.91,49911.0,104.3913,104.4007,104.3254,104.363,49911.0
2023-08-31 15:00:00,110.9,111.04,110.81,111.01,107809.0,104.3536,104.4853,104.2689,104.4571,107809.0
2023-08-31 15:05:00,111.01,111.04,110.96,110.99,58811.0,104.4571,104.4853,104.4101,104.4383,58811.0
2023-08-31 15:10:00,111.0,111.07,110.98,111.06,62426.0,104.4477,104.5136,104.4289,104.5042,62426.0
2023-08-31 15:15:00,111.06,111.1,110.98,111.08,67045.0,104.5042,104.5418,104.4289,104.523,67045.0
2023-08-31 15:20:00,111.08,111.12,111.04,111.05,64103.0,104.523,104.5606,104.4853,104.4948,64103.0
2023-08-31 15:25:00,111.06,111.08,110.98,111.05,94787.0,104.5042,104.523,104.4289,104.4948,94787.0
2023-08-31 15:30:00,111.05,111.1,111.03,111.06,76089.0,104.4948,104.5418,104.4759,104.5042,76089.0
2023-08-31 15:35:00,111.05,111.09,110.97,111.05,131167.0,104.4948,104.5324,104.4195,104.4948,131167.0
2023-08-31 15:40:00,111.04,111.18,111.04,111.17,120177.0,104.4853,104.6171,104.4853,104.6077,120177.0
2023-08-31 15:45:00,111.17,111.18,110.97,110.99,146019.0,104.6077,104.6171,104.4195,104.4383,146019.0
2023-08-31 15:50:00,110.99,111.04,110.89,111.03,232062.0,104.4383,104.4853,104.3442,104.4759,232062.0
2023-08-31 15:55:00,111.02,111.3,111.02,111.14,924238.0,104.4665,104.73,104.4665,104.5794,924238.0
2023-09-01 09:30:00,112.2,113.19,112.2,113.08,574221.0,105.5769,106.5084,105.5769,106.4049,574221.0
2023-09-01 09:35:00,113.07,113.1,112.66,112.7,270585.0,106.3955,106.4237,106.0097,106.0474,270585.0
2023-09-01 09:40:00,112.71,113.04,112.61,113.0,229254.0,106.0568,106.3673,105.9627,106.3296,229254.0
2023-09-01 09:45:00,113.01,113.06,112.56,112.83,217462.0,106.3391,106.3861,105.9156,106.1697,217462.0
2023-09-01 09:50:00,112.83,113.11,112.61,113.11,218251.0,106.1697,106.4332,105.9627,106.4332,218251.0
2023-09-01 09:55:00,113.11,113.12,112.9,113.01,167927.0,106.4332,106.4426,106.2356,106.3391,167927.0
2023-09-01 10:00:00,113.0,113.12,112.82,113.07,235285.0,106.3296,106.4426,106.1603,106.3955,235285.0
2023-09-01 10:05:00,113.08,113.21,112.99,113.03,170094.0,106.4049,106.5273,106.3202,106.3579,170094.0
2023-09-01 10:10:00,113.02,113.22,112.98,113.11,162184.0,106.3485,106.5367,106.3108,106.4332,162184.0
2023-09-01 10:15:00,113.11,113.13,112.95,113.01,156028.0,106.4332,106.452,106.2826,106.3391,156028.0
2023-09-01 10:20:00,113.04,113.09,112.86,112.89,126048.0,106.3673,106.4143,106.1979,106.2261,126048.0
2023-09-01 10:25:00,112.89,112.89,112.59,112.79,122449.0,106.2261,106.2261,105.9439,106.132,122449.0
2023-09-01 10:30:00,112.78,112.78,112.59,112.7,137329.0,106.1226,106.1226,105.9439,106.0474,137329.0
2023-09-01 10:35:00,112.7,112.78,112.6,112.75,157488.0,106.0474,106.1226,105.9533,106.0944,157488.0
2023-09-01 10:40:00,112.73,112.78,112.63,112.72,109474.0,106.0756,106.1226,105.9815,106.0662,109474.0
2023-09-01 10:45:00,112.73,112.78,112.56,112.7,152074.0,106.0756,106.1226,105.9156,106.0474,152074.0
2023-09-01 10:50:00,112.7,112.74,112.64,112.67,98302.0,106.0474,106.085,105.9909,106.0191,98302.0
2023-09-01 10:55:00,112.67,112.76,112.57,112.7,105241.0,106.0191,106.1038,105.925,106.0474,105241.0
2023-09-01 11:00:00,112.7,112.85,112.61,112.83,125805.0,106.0474,106.1885,105.9627,106.1697,125805.0
2023-09-01 11:05:00,112.83,112.84,112.55,112.55,83681.0,106.1697,106.1791,105.9062,105.9062,83681.0
2023-09-01 11:10:00,112.55,112.65,112.49,112.61,75314.0,105.9062,106.0003,105.8498,105.9627,75314.0
2023-09-01 11:15:00,112.61,112.61,112.47,112.54,113679.0,105.9627,105.9627,105.8309,105.8968,113679.0
2023-09-01 11:20:00,112.52,112.57,112.37,112.48,210296.0,105.878,105.925,105.7368,105.8403,210296.0
2023-09-01 11:25:00,112.47,112.74,112.47,112.62,112152.0,105.8309,106.085,105.8309,105.9721,112152.0
2023-09-01 11:30:00,112.62,112.64,112.38,112.41,110379.0,105.9721,105.9909,105.7462,105.7745,110379.0
2023-09-01 11:35:00,112.39,112.5,112.34,112.45,90312.0,105.7557,105.8592,105.7086,105.8121,90312.0
2023-09-01 11:40:00,112.45,112.51,112.38,112.46,61937.0,105.8121,105.8686,105.7462,105.8215,61937.0
2023-09-01 11:45:00,112.46,112.46,112.33,112.39,71657.0,105.8215,105.8215,105.6992,105.7557,71657.0
2023-09-01 11:50:00,112.4,112.49,112.32,112.48,51669.0,105.7651,105.8498,105.6898,105.8403,51669.0
2023-09-01 11:55:00,112.48,112.58,112.41,112.53,56714.0,105.8403,105.9344,105.7745,105.8874,56714.0
2023-09-01 12:00:00,112.54,112.66,112.53,112.53,72542.0,105.8968,106.0097,105.8874,105.8874,72542.0
2023-09-01 12:05:00,112.53,112.73,112.51,112.71,39623.0,105.8874,106.0756,105.8686,106.0568,39623.0
2023-09-01 12:10:00,112.71,112.9,112.7,112.9,68549.0,106.0568,106.2356,106.0474,106.2356,68549.0
2023-09-01 12:15:00,112.89,112.98,112.86,112.95,64396.0,106.2261,106.3108,106.1979,106.2826,64396.0
2023-09-01 12:20:00,112.95,113.18,112.94,113.18,122954.0,106.2826,106.499,106.2732,106.499,122954.0
2023-09-01 12:25:00,113.19,113.3,113.15,113.28,190605.0,106.5084,106.6119,106.4708,106.5931,190605.0
2023-09-01 12:30:00,113.28,113.34,113.18,113.27,139241.0,106.5931,106.6496,106.499,106.5837,139241.0
2023-09-01 12:35:00,113.27,113.27,113.16,113.21,68856.0,106.5837,106.5837,106.4802,106.5273,68856.0
2023-09-01 12:40:00,113.21,113.25,113.09,113.25,94737.0,106.5273,106.5649,106.4143,106.5649,94737.0
2023-09-01 12:45:00,113.24,113.3,113.15,113.28,81764.0,106.5555,106.6119,106.4708,106.5931,81764.0
2023-09-01 12:50:00,113.28,113.4,113.26,113.39,79195.0,106.5931,106.706,106.5743,106.6966,79195.0
2023-09-01 12:55:00,113.39,113.46,113.37,113.41,70564.0,106.6966,106.7625,106.6778,106.7154,70564.0
2023-09-01 13:00:00,113.41,113.43,113.34,113.38,82193.0,106.7154,106.7343,106.6496,106.6872,82193.0
2023-09-01 13:05:00,113.38,113.57,113.37,113.54,144449.0,106.6872,106.866,106.6778,106.8378,144449.0
2023-09-01 13:10:00,113.55,113.57,113.47,113.48,52475.0,106.8472,106.866,106.7719,106.7813,52475.0
2023-09-01 13:15:00,113.49,113.56,113.47,113.55,51851.0,106.7907,106.8566,106.7719,106.8472,51851.0
2023-09-01 13:20:00,113.56,113.58,113.49,113.55,62757.0,106.8566,106.8754,106.7907,106.8472,62757.0
2023-09-01 13:25:00,113.52,113.57,113.49,113.51,88338.0,106.819,106.866,106.7907,106.8095,88338.0
2023-09-01 13:30:00,113.51,113.55,113.46,113.51,95286.0,106.8095,106.8472,106.7625,106.8095,95286.0
2023-09-01 13:35:00,113.52,113.63,113.5,113.63,103802.0,106.819,106.9225,106.8001,106.9225,103802.0
2023-09-01 13:40:00,113.63,113.64,113.57,113.59,83455.0,106.9225,106.9319,106.866,106.8848,83455.0
2023-09-01 13:45:00,113.6,113.6,113.44,113.48,152901.0,106.8942,106.8942,106.7437,106.7813,152901.0
2023-09-01 13:50:00,113.48,113.54,113.45,113.5,93117.0,106.7813,106.8378,106.7531,106.8001,93117.0
2023-09-01 13:55:00,113.51,113.58,113.5,113.57,33714.0,106.8095,106.8754,106.8001,106.866,33714.0
2023-09-01 14:00:00,113.57,113.63,113.51,113.63,53227.0,106.866,106.9225,106.8095,106.9225,53227.0
2023-09-01 14:05:00,113.63,113.66,113.58,113.62,63167.0,106.9225,106.9507,106.8754,106.9131,63167.0
2023-09-01 14:10:00,113.62,113.66,113.6,113.65,56877.0,106.9131,106.9507,106.8942,106.9413,56877.0
2023-09-01 14:15:00,113.64,113.65,113.52,113.56,86373.0,106.9319,106.9413,106.819,106.8566,86373.0
2023-09-01 14:20:00,113.56,113.59,113.47,113.48,68373.0,106.8566,106.8848,106.7719,106.7813,68373.0
2023-09-01 14:25:00,113.48,113.53,113.36,113.53,197225.0,106.7813,106.8284,106.6684,106.8284,197225.0
2023-09-01 14:30:00,113.52,113.59,113.44,113.56,114319.0,106.819,106.8848,106.7437,106.8566,114319.0
2023-09-01 14:35:00,113.56,113.57,113.5,113.52,61253.0,106.8566,106.866,106.8001,106.819,61253.0
2023-09-01 14:40:00,113.51,113.57,113.51,113.55,69177.0,106.8095,106.866,106.8095,106.8472,69177.0
2023-09-01 14:45:00,113.54,113.58,113.52,113.56,76477.0,106.8378,106.8754,106.819,106.8566,76477.0
2023-09-01 14:50:00,113.56,113.64,113.55,113.63,54449.0,106.8566,106.9319,106.8472,106.9225,54449.0
2023-09-01 14:55:00,113.63,113.71,113.61,113.7,55530.0,106.9225,106.9977,106.9036,106.9883,55530.0
2023-09-01 15:00:00,113.7,113.77,113.68,113.73,84174.0,106.9883,107.0542,106.9695,107.0166,84174.0
2023-09-01 15:05:00,113.73,113.8,113.7,113.78,93056.0,107.0166,107.0824,106.9883,107.0636,93056.0
2023-09-01 15:10:00,113.78,113.81,113.74,113.8,93245.0,107.0636,107.0918,107.026,107.0824,93245.0
2023-09-01 15:15:00,113.8,113.82,113.66,113.69,143193.0,107.0824,107.1012,106.9507,106.9789,143193.0
2023-09-01 15:20:00,113.69,113.69,113.52,113.63,98393.0,106.9789,106.9789,106.819,106.9225,98393.0
2023-09-01 15:25:00,113.64,113.65,113.6,113.61,111585.0,106.9319,106.9413,106.8942,106.9036,111585.0
2023-09-01 15:30:00,113.61,113.7,113.59,113.64,128520.0,106.9036,106.9883,106.8848,106.9319,128520.0
2023-09-01 15:35:00,113.64,113.77,113.6,113.77,215053.0,106.9319,107.0542,106.8942,107.0542,215053.0
2023-09-01 15:40:00,113.77,113.79,113.58,113.6,154694.0,107.0542,107.073,106.8754,106.8942,154694.0
2023-09-01 15:45:00,113.61,113.68,113.4,113.47,184650.0,106.9036,106.9695,106.706,106.7719,184650.0
2023-09-01 15:50:00,113.46,113.52,113.4,113.48,234178.0,106.7625,106.819,106.706,106.7813,234178.0
2023-09-01 15:55:00,113.48,113.58,113.39,113.51,501880.0,106.7813,106.8754,106.6966,106.8095,501880.0
2023-09-05 09:30:00,114.1,115.36,114.1,115.17,913373.0,107.3647,108.5503,107.3647,108.3716,913373.0
2023-09-05 09:35:00,115.16,115.6,115.06,115.39,405701.0,108.3621,108.7762,108.268,108.5786,405701.0
2023-09-05 09:40:00,115.39,115.68,115.06,115.66,362918.0,108.5786,108.8515,108.268,108.8326,362918.0
2023-09-05 09:45:00,115.66,115.83,115.03,115.09,359972.0,108.8326,108.9926,108.2398,108.2963,359972.0
2023-09-05 09:50:00,115.08,115.35,114.85,115.35,276515.0,108.2869,108.5409,108.0704,108.5409,276515.0
2023-09-05 09:55:00,115.38,115.53,115.29,115.47,366264.0,108.5692,108.7103,108.4845,108.6538,366264.0
2023-09-05 10:00:00,115.46,115.64,115.32,115.36,258083.0,108.6444,108.8138,108.5127,108.5503,258083.0
2023-09-05 10:05:00,115.36,115.43,114.97,115.02,189669.0,108.5503,108.6162,108.1834,108.2304,189669.0
2023-09-05 10:10:00,115.0,115.09,114.81,114.86,171456.0,108.2116,108.2963,108.0328,108.0799,171456.0
2023-09-05 10:15:00,114.87,114.9,114.65,114.85,165443.0,108.0893,108.1175,107.8823,108.0704,165443.0
2023-09-05 10:20:00,114.85,114.93,114.63,114.68,116096.0,108.0704,108.1457,107.8634,107.9105,116096.0
2023-09-05 10:25:00,114.67,114.77,114.51,114.72,270704.0,107.9011,107.9952,107.7505,107.9481,270704.0
2023-09-05 10:30:00,114.73,114.76,114.21,114.21,235248.0,107.9575,107.9858,107.4682,107.4682,235248.0
2023-09-05 10:35:00,114.21,114.31,114.15,114.25,176614.0,107.4682,107.5623,107.4118,107.5059,176614.0
2023-09-05 10:40:00,114.25,114.27,114.06,114.27,208521.0,107.5059,107.5247,107.3271,107.5247,208521.0
2023-09-05 10:45:00,114.27,114.32,114.1,114.18,137702.0,107.5247,107.5717,107.3647,107.44,137702.0
2023-09-05 10:50:00,114.18,114.2,113.95,114.05,246726.0,107.44,107.4588,107.2236,107.3177,246726.0
2023-09-05 10:55:00,114.03,114.04,113.87,113.9,146425.0,107.2988,107.3083,107.1483,107.1765,146425.0
2023-09-05 11:00:00,113.91,114.06,113.83,113.96,126325.0,107.1859,107.3271,107.1107,107.233,126325.0
2023-09-05 11:05:00,113.95,114.01,113.73,113.81,145577.0,107.2236,107.28,107.0166,107.0918,145577.0
2023-09-05 11:10:00,113.8,114.01,113.76,113.98,104489.0,107.0824,107.28,107.0448,107.2518,104489.0
2023-09-05 11:15:00,113.98,114.09,113.9,113.97,144363.0,107.2518,107.3553,107.1765,107.2424,144363.0
2023-09-05 11:20:00,113.97,114.06,113.9,114.05,137050.0,107.2424,107.3271,107.1765,107.3177,137050.0
2023-09-05 11:25:00,114.04,114.36,114.0,114.32,203996.0,107.3083,107.6094,107.2706,107.5717,203996.0
2023-09-05 11:30:00,114.32,114.45,114.19,114.41,225396.0,107.5717,107.6941,107.4494,107.6564,225396.0
2023-09-05 11:35:00,114.41,114.54,114.33,114.5,156404.0,107.6564,107.7787,107.5811,107.7411,156404.0
2023-09-05 11:40:00,114.5,114.74,114.34,114.64,132362.0,107.7411,107.9669,107.5906,107.8728,132362.0
2023-09-05 11:45:00,114.63,114.92,114.54,114.83,217518.0,107.8634,108.1363,107.7787,108.0516,217518.0
2023-09-05 11:50:00,114.84,114.85,114.73,114.76,89765.0,108.061,108.0704,107.9575,107.9858,89765.0
2023-09-05 11:55:00,114.78,114.88,114.75,114.87,88120.0,108.0046,108.0987,107.9763,108.0893,88120.0
2023-09-05 12:00:00,114.87,114.97,114.84,114.93,107385.0,108.0893,108.1834,108.061,108.1457,107385.0
2023-09-05 12:05:00,114.93,114.97,114.86,114.94,101349.0,108.1457,108.1834,108.0799,108.1551,101349.0
2023-09-05 12:10:00,114.94,114.94,114.81,114.81,115046.0,108.1551,108.1551,108.0328,108.0328,115046.0
2023-09-05 12:15:00,114.82,114.85,114.6,114.67,171362.0,108.0422,108.0704,107.8352,107.9011,171362.0
2023-09-05 12:20:00,114.66,114.81,114.6,114.8,93490.0,107.8917,108.0328,107.8352,108.0234,93490.0
2023-09-05 12:25:00,114.8,114.8,114.62,114.73,116528.0,108.0234,108.0234,107.854,107.9575,116528.0
2023-09-05 12:30:00,114.73,114.77,114.67,114.75,108750.0,107.9575,107.9952,107.9011,107.9763,108750.0
2023-09-05 12:35:00,114.75,114.75,114.65,114.66,94262.0,107.9763,107.9763,107.8823,107.8917,94262.0
2023-09-05 12:40:00,114.66,114.8,114.65,114.73,129796.0,107.8917,108.0234,107.8823,107.9575,129796.0
2023-09-05 12:45:00,114.73,114.77,114.68,114.7,121199.0,107.9575,107.9952,107.9105,107.9293,121199.0
2023-09-05 12:50:00,114.69,114.7,114.62,114.67,62901.0,107.9199,107.9293,107.854,107.9011,62901.0
2023-09-05 12:55:00,114.66,114.72,114.63,114.67,59082.0,107.8917,107.9481,107.8634,107.9011,59082.0
2023-09-05 13:00:00,114.66,114.7,114.58,114.62,117413.0,107.8917,107.9293,107.8164,107.854,117413.0
2023-09-05 13:05:00,114.63,114.66,114.51,114.57,108591.0,107.8634,107.8917,107.7505,107.807,108591.0
2023-09-05 13:10:00,114.57,114.67,114.55,114.67,88047.0,107.807,107.9011,107.7882,107.9011,88047.0
2023-09-05 13:15:00,114.67,114.67,114.55,114.58,74042.0,107.9011,107.9011,107.7882,107.8164,74042.0
2023-09-05 13:20:00,114.57,114.6,114.47,114.48,138389.0,107.807,107.8352,107.7129,107.7223,138389.0
2023-09-05 13:25:00,114.47,114.51,114.43,114.48,60387.0,107.7129,107.7505,107.6752,107.7223,60387.0
2023-09-05 13:30:00,114.48,114.52,114.35,114.47,55349.0,107.7223,107.7599,107.6,107.7129,55349.0
2023-09-05 13:35:00,114.47,114.54,114.4,114.49,65141.0,107.7129,107.7787,107.647,107.7317,65141.0
2023-09-05 13:40:00,114.51,114.53,114.32,114.33,44827.0,107.7505,107.7693,107.5717,107.5811,44827.0
2023-09-05 13:45:00,114.33,114.4,114.32,114.39,73318.0,107.5811,107.647,107.5717,107.6376,73318.0
2023-09-05 13:50:00,114.39,114.39,114.28,114.33,50959.0,107.6376,107.6376,107.5341,107.5811,50959.0
2023-09-05 13:55:00,114.33,114.38,114.26,114.31,52307.0,107.5811,107.6282,107.5153,107.5623,52307.0
2023-09-05 14:00:00,114.32,114.32,114.16,114.2,88674.0,107.5717,107.5717,107.4212,107.4588,88674.0
2023-09-05 14:05:00,114.2,114.2,114.06,114.09,91542.0,107.4588,107.4588,107.3271,107.3553,91542.0
2023-09-05 14:10:00,114.08,114.15,114.06,114.14,53183.0,107.3459,107.4118,107.3271,107.4024,53183.0
2023-09-05 14:15:00,114.13,114.21,114.1,114.21,82468.0,107.3929,107.4682,107.3647,107.4682,82468.0
2023-09-05 14:20:00,114.21,114.23,114.09,114.17,95344.0,107.4682,107.487,107.3553,107.4306,95344.0
2023-09-05 14:25:00,114.18,114.25,114.13,114.23,108568.0,107.44,107.5059,107.3929,107.487,108568.0
2023-09-05 14:30:00,114.23,114.26,114.17,114.2,57431.0,107.487,107.5153,107.4306,107.4588,57431.0
2023-09-05 14:35:00,114.2,114.23,114.13,114.16,68401.0,107.4588,107.487,107.3929,107.4212,68401.0
2023-09-05 14:40:00,114.17,114.26,114.14,114.2,77104.0,107.4306,107.5153,107.4024,107.4588,77104.0
2023-09-05 14:45:00,114.21,114.27,114.18,114.22,82698.0,107.4682,107.5247,107.44,107.4776,82698.0
2023-09-05 14:50:00,114.22,114.24,114.13,114.16,80085.0,107.4776,107.4965,107.3929,107.4212,80085.0
2023-09-05 14:55:00,114.16,114.16,114.08,114.09,69373.0,107.4212,107.4212,107.3459,107.3553,69373.0
2023-09-05 15:00:00,114.09,114.09,113.87,114.0,155996.0,107.3553,107.3553,107.1483,107.2706,155996.0
2023-09-05 15:05:00,114.0,114.04,113.94,113.97,89447.0,107.2706,107.3083,107.2142,107.2424,89447.0
2023-09-05 15:10:00,113.96,113.99,113.86,113.9,79225.0,107.233,107.2612,107.1389,107.1765,79225.0
2023-09-05 15:15:00,113.89,113.91,113.79,113.82,89410.0,107.1671,107.1859,107.073,107.1012,89410.0
2023-09-05 15:20:00,113.83,113.87,113.78,113.81,76286.0,107.1107,107.1483,107.0636,107.0918,76286.0
2023-09-05 15:25:00,113.81,113.82,113.68,113.77,133458.0,107.0918,107.1012,106.9695,107.0542,133458.0
2023-09-05 15:30:00,113.76,113.8,113.71,113.76,84603.0,107.0448,107.0824,106.9977,107.0448,84603.0
2023-09-05 15:35:00,113.77,113.84,113.73,113.83,145269.0,107.0542,107.1201,107.0166,107.1107,145269.0
2023-09-05 15:40:00,113.83,113.92,113.82,113.85,118180.0,107.1107,107.1953,107.1012,107.1295,118180.0
2023-09-05 15:45:00,113.85,113.87,113.64,113.65,181344.0,107.1295,107.1483,106.9319,106.9413,181344.0
2023-09-05 15:50:00,113.66,113.74,113.62,113.64,341661.0,106.9507,107.026,106.9131,106.9319,341661.0
2023-09-05 15:55:00,113.65,113.65,113.5,113.54,553833.0,106.9413,106.9413,106.8001,106.8378,553833.0
2023-09-06 09:30:00,113.48,114.09,113.42,114.09,287584.0,106.7813,107.3553,106.7249,107.3553,287584.0
2023-09-06 09:35:00,114.07,114.08,113.76,114.02,181468.0,107.3365,107.3459,107.0448,107.2894,181468.0
2023-09-06 09:40:00,114.04,114.42,114.01,114.41,234136.0,107.3083,107.6658,107.28,107.6564,234136.0
2023-09-06 09:45:00,114.39,114.49,114.19,114.43,200333.0,107.6376,107.7317,107.4494,107.6752,200333.0
2023-09-06 09:50:00,114.43,114.52,114.15,114.19,181578.0,107.6752,107.7599,107.4118,107.4494,181578.0
2023-09-06 09:55:00,114.19,114.33,114.12,114.18,127936.0,107.4494,107.5811,107.3835,107.44,127936.0
2023-09-06 10:00:00,114.17,114.17,113.84,113.93,173027.0,107.4306,107.4306,107.1201,107.2048,173027.0
2023-09-06 10:05:00,113.93,114.25,113.9,114.12,149994.0,107.2048,107.5059,107.1765,107.3835,149994.0
2023-09-06 10:10:00,114.11,114.54,114.07,114.5,159317.0,107.3741,107.7787,107.3365,107.7411,159317.0
2023-09-06 10:15:00,114.51,114.55,114.33,114.43,130874.0,107.7505,107.7882,107.5811,107.6752,130874.0
2023-09-06 10:20:00,114.43,114.44,114.11,114.13,113161.0,107.6752,107.6846,107.3741,107.3929,113161.0
2023-09-06 10:25:00,114.13,114.24,114.07,114.08,97894.0,107.3929,107.4965,107.3365,107.3459,97894.0
2023-09-06 10:30:00,114.07,114.09,113.91,113.99,172724.0,107.3365,107.3553,107.1859,107.2612,172724.0
2023-09-06 10:35:00,114.0,114.03,113.81,113.86,94267.0,107.2706,107.2988,107.0918,107.1389,94267.0
2023-09-06 10:40:00,113.84,113.91,113.59,113.59,87091.0,107.1201,107.1859,106.8848,106.8848,87091.0
2023-09-06 10:45:00,113.59,113.63,113.46,113.54,147947.0,106.8848,106.9225,106.7625,106.8378,147947.0
2023-09-06 10:50:00,113.55,113.61,113.33,113.36,142157.0,106.8472,106.9036,106.6402,106.6684,142157.0
2023-09-06 10:55:00,113.35,113.42,113.25,113.34,107836.0,106.659,106.7249,106.5649,106.6496,107836.0
2023-09-06 11:00:00,113.34,113.48,113.23,113.41,128116.0,106.6496,106.7813,106.5461,106.7154,128116.0
2023-09-06 11:05:00,113.4,113.69,113.39,113.64,94774.0,106.706,106.9789,106.6966,106.9319,94774.0
2023-09-06 11:10:00,113.65,113.73,113.58,113.62,70697.0,106.9413,107.0166,106.8754,106.9131,70697.0
2023-09-06 11:15:00,113.62,113.82,113.56,113.78,92597.0,106.9131,107.1012,106.8566,107.0636,92597.0
2023-09-06 11:20:00,113.76,113.86,113.68,113.86,72600.0,107.0448,107.1389,106.9695,107.1389,72600.0
2023-09-06 11:25:00,113.86,113.96,113.83,113.86,80253.0,107.1389,107.233,107.1107,107.1389,80253.0
2023-09-06 11:30:00,113.87,113.9,113.8,113.81,61796.0,107.1483,107.1765,107.0824,107.0918,61796.0
2023-09-06 11:35:00,113.8,113.88,113.77,113.86,54677.0,107.0824,107.1577,107.0542,107.1389,54677.0
2023-09-06 11:40:00,113.86,113.99,113.78,113.98,57711.0,107.1389,107.2612,107.0636,107.2518,57711.0
2023-09-06 11:45:00,113.98,113.98,113.84,113.89,55705.0,107.2518,107.2518,107.1201,107.1671,55705.0
2023-09-06 11:50:00,113.89,113.96,113.87,113.94,72289.0,107.1671,107.233,107.1483,107.2142,72289.0
2023-09-06 11:55:00,113.94,113.99,113.83,113.84,62757.0,107.2142,107.2612,107.1107,107.1201,62757.0
2023-09-06 12:00:00,113.83,113.88,113.75,113.84,59287.0,107.1107,107.1577,107.0354,107.1201,59287.0
2023-09-06 12:05:00,113.86,113.86,113.7,113.81,55809.0,107.1389,107.1389,106.9883,107.0918,55809.0
2023-09-06 12:10:00,113.81,113.86,113.75,113.84,42330.0,107.0918,107.1389,107.0354,107.1201,42330.0
2023-09-06 12:15:00,113.84,113.92,113.79,113.9,84191.0,107.1201,107.1953,107.073,107.1765,84191.0
2023-09-06 12:20:00,113.91,113.98,113.84,113.87,70653.0,107.1859,107.2518,107.1201,107.1483,70653.0
2023-09-06 12:25:00,113.86,113.91,113.8,113.87,86346.0,107.1389,107.1859,107.0824,107.1483,86346.0
2023-09-06 12:30:00,113.88,113.92,113.65,113.77,131422.0,107.1577,107.1953,106.9413,107.0542,131422.0
2023-09-06 12:35:00,113.76,113.82,113.51,113.61,182171.0,107.0448,107.1012,106.8095,106.9036,182171.0
2023-09-06 12:40:00,113.62,113.63,113.46,113.54,94454.0,106.9131,106.9225,106.7625,106.8378,94454.0
2023-09-06 12:45:00,113.54,113.6,113.45,113.5,71874.0,106.8378,106.8942,106.7531,106.8001,71874.0
2023-09-06 12:50:00,113.48,113.56,113.4,113.43,75933.0,106.7813,106.8566,106.706,106.7343,75933.0
2023-09-06 12:55:00,113.43,113.45,113.33,113.42,100360.0,106.7343,106.7531,106.6402,106.7249,100360.0
2023-09-06 13:00:00,113.43,113.43,113.31,113.35,64250.0,106.7343,106.7343,106.6214,106.659,64250.0
2023-09-06 13:05:00,113.37,113.46,113.32,113.42,103975.0,106.6778,106.7625,106.6308,106.7249,103975.0
2023-09-06 13:10:00,113.43,113.65,113.42,113.64,116011.0,106.7343,106.9413,106.7249,106.9319,116011.0
2023-09-06 13:15:00,113.63,113.81,113.62,113.79,60868.0,106.9225,107.0918,106.9131,107.073,60868.0
2023-09-06 13:20:00,113.8,113.95,113.74,113.84,77391.0,107.0824,107.2236,107.026,107.1201,77391.0
2023-09-06 13:25:00,113.83,113.84,113.73,113.73,62795.0,107.1107,107.1201,107.0166,107.0166,62795.0
2023-09-06 13:30:00,113.71,113.76,113.66,113.71,47604.0,106.9977,107.0448,106.9507,106.9977,47604.0
2023-09-06 13:35:00,113.71,113.85,113.69,113.84,55852.0,106.9977,107.1295,106.9789,107.1201,55852.0
2023-09-06 13:40:00,113.84,113.84,113.71,113.79,97795.0,107.1201,107.1201,106.9977,107.073,97795.0
2023-09-06 13:45:00,113.79,113.86,113.78,113.86,40847.0,107.073,107.1389,107.0636,107.1389,40847.0
2023-09-06 13:50:00,113.86,113.92,113.8,113.91,40222.0,107.1389,107.1953,107.0824,107.1859,40222.0
2023-09-06 13:55:00,113.91,114.02,113.87,113.91,108396.0,107.1859,107.2894,107.1483,107.1859,108396.0
2023-09-06 14:00:00,113.91,114.02,113.91,113.95,57300.0,107.1859,107.2894,107.1859,107.2236,57300.0
2023-09-06 14:05:00,113.95,113.99,113.92,113.94,50905.0,107.2236,107.2612,107.1953,107.2142,50905.0
2023-09-06 14:10:00,113.93,113.95,113.89,113.92,41805.0,107.2048,107.2236,107.1671,107.1953,41805.0
2023-09-06 14:15:00,113.93,113.95,113.83,113.94,85926.0,107.2048,107.2236,107.1107,107.2142,85926.0
2023-09-06 14:20:00,113.94,113.99,113.9,113.92,49569.0,107.2142,107.2612,107.1765,107.1953,49569.0
2023-09-06 14:25:00,113.93,114.0,113.81,113.81,74972.0,107.2048,107.2706,107.0918,107.0918,74972.0
2023-09-06 14:30:00,113.8,113.91,113.8,113.86,54164.0,107.0824,107.1859,107.0824,107.1389,54164.0
2023-09-06 14:35:00,113.87,113.95,113.84,113.95,47836.0,107.1483,107.2236,107.1201,107.2236,47836.0
2023-09-06 14:40:00,113.95,114.0,113.91,113.99,52044.0,107.2236,107.2706,107.1859,107.2612,52044.0
2023-09-06 14:45:00,113.99,114.04,113.96,113.97,57610.0,107.2612,107.3083,107.233,107.2424,57610.0
2023-09-06 14:50:00,113.98,114.15,113.97,114.14,62259.0,107.2518,107.4118,107.2424,107.4024,62259.0
2023-09-06 14:55:00,114.15,114.18,114.08,114.16,72953.0,107.4118,107.44,107.3459,107.4212,72953.0
2023-09-06 15:00:00,114.16,114.22,114.1,114.1,63461.0,107.4212,107.4776,107.3647,107.3647,63461.0
2023-09-06 15:05:00,114.11,114.13,114.04,114.06,65143.0,107.3741,107.3929,107.3083,107.3271,65143.0
2023-09-06 15:10:00,114.07,114.31,114.05,114.3,84136.0,107.3365,107.5623,107.3177,107.5529,84136.0
2023-09-06 15:15:00,114.31,114.45,114.31,114.44,112743.0,107.5623,107.6941,107.5623,107.6846,112743.0
2023-09-06 15:20:00,114.44,114.51,114.35,114.5,95589.0,107.6846,107.7505,107.6,107.7411,95589.0
2023-09-06 15:25:00,114.51,114.55,114.42,114.47,131898.0,107.7505,107.7882,107.6658,107.7129,131898.0
2023-09-06 15:30:00,114.47,114.51,114.41,114.48,92695.0,107.7129,107.7505,107.6564,107.7223,92695.0
2023-09-06 15:35:00,114.47,114.48,114.31,114.32,86868.0,107.7129,107.7223,107.5623,107.5717,86868.0
2023-09-06 15:40:00,114.32,114.39,114.23,114.32,133724.0,107.5717,107.6376,107.487,107.5717,133724.0
2023-09-06 15:45:00,114.32,114.37,114.29,114.36,141339.0,107.5717,107.6188,107.5435,107.6094,141339.0
2023-09-06 15:50:00,114.36,114.41,114.3,114.4,208773.0,107.6094,107.6564,107.5529,107.647,208773.0
2023-09-06 15:55:00,114.4,114.59,114.37,114.51,661071.0,107.647,107.8258,107.6188,107.7505,661071.0
2023-09-07 09:30:00,114.65,115.23,114.59,114.99,329702.0,107.8823,108.428,107.8258,108.2022,329702.0
2023-09-07 09:35:00,114.99,115.44,114.89,115.42,276435.0,108.2022,108.6256,108.1081,108.6068,276435.0
2023-09-07 09:40:00,115.43,115.85,115.38,115.63,425684.0,108.6162,109.0114,108.5692,108.8044,425684.0
2023-09-07 09:45:00,115.64,115.71,115.15,115.22,341834.0,108.8138,108.8797,108.3527,108.4186,341834.0
2023-09-07 09:50:00,115.23,115.38,115.05,115.14,199937.0,108.428,108.5692,108.2586,108.3433,199937.0
2023-09-07 09:55:00,115.13,115.19,114.99,115.01,142938.0,108.3339,108.3904,108.2022,108.221,142938.0
2023-09-07 10:00:00,115.01,115.2,114.79,114.82,202116.0,108.221,108.3998,108.014,108.0422,202116.0
2023-09-07 10:05:00,114.82,114.93,114.71,114.79,180480.0,108.0422,108.1457,107.9387,108.014,180480.0
2023-09-07 10:10:00,114.78,114.8,114.54,114.58,177522.0,108.0046,108.0234,107.7787,107.8164,177522.0
2023-09-07 10:15:00,114.58,114.67,114.5,114.53,141042.0,107.8164,107.9011,107.7411,107.7693,141042.0
2023-09-07 10:20:00,114.54,114.58,114.23,114.31,170067.0,107.7787,107.8164,107.487,107.5623,170067.0
2023-09-07 10:25:00,114.32,114.42,114.29,114.38,110696.0,107.5717,107.6658,107.5435,107.6282,110696.0
2023-09-07 10:30:00,114.38,114.43,114.28,114.34,109237.0,107.6282,107.6752,107.5341,107.5906,109237.0
2023-09-07 10:35:00,114.34,114.45,114.25,114.38,135299.0,107.5906,107.6941,107.5059,107.6282,135299.0
2023-09-07 10:40:00,114.37,114.5,114.31,114.45,151895.0,107.6188,107.7411,107.5623,107.6941,151895.0
2023-09-07 10:45:00,114.45,114.62,114.34,114.36,129984.0,107.6941,107.854,107.5906,107.6094,129984.0
2023-09-07 10:50:00,114.37,114.39,114.21,114.26,90694.0,107.6188,107.6376,107.4682,107.5153,90694.0
2023-09-07 10:55:00,114.28,114.47,114.23,114.42,121317.0,107.5341,107.7129,107.487,107.6658,121317.0
2023-09-07 11:00:00,114.42,114.46,114.36,114.39,80884.0,107.6658,107.7035,107.6094,107.6376,80884.0
2023-09-07 11:05:00,114.4,114.47,114.21,114.26,102332.0,107.647,107.7129,107.4682,107.5153,102332.0
2023-09-07 11:10:00,114.27,114.27,114.06,114.09,80606.0,107.5247,107.5247,107.3271,107.3553,80606.0
2023-09-07 11:15:00,114.09,114.12,113.96,114.01,88975.0,107.3553,107.3835,107.233,107.28,88975.0
2023-09-07 11:20:00,114.0,114.26,113.93,114.25,84783.0,107.2706,107.5153,107.2048,107.5059,84783.0
2023-09-07 11:25:00,114.24,114.54,114.22,114.51,107355.0,107.4965,107.7787,107.4776,107.7505,107355.0
2023-09-07 11:30:00,114.51,114.64,114.45,114.45,109149.0,107.7505,107.8728,107.6941,107.6941,109149.0
2023-09-07 11:35:00,114.45,114.55,114.41,114.48,71417.0,107.6941,107.7882,107.6564,107.7223,71417.0
2023-09-07 11:40:00,114.47,114.56,114.42,114.56,46727.0,107.7129,107.7976,107.6658,107.7976,46727.0
2023-09-07 11:45:00,114.56,114.62,114.5,114.6,49754.0,107.7976,107.854,107.7411,107.8352,49754.0
2023-09-07 11:50:00,114.59,114.59,114.42,114.45,59916.0,107.8258,107.8258,107.6658,107.6941,59916.0
2023-09-07 11:55:00,114.43,114.58,114.43,114.5,35813.0,107.6752,107.8164,107.6752,107.7411,35813.0
2023-09-07 12:00:00,114.5,114.5,114.35,114.37,53900.0,107.7411,107.7411,107.6,107.6188,53900.0
2023-09-07 12:05:00,114.37,114.41,114.25,114.26,55980.0,107.6188,107.6564,107.5059,107.5153,55980.0
2023-09-07 12:10:00,114.26,114.41,114.23,114.25,65289.0,107.5153,107.6564,107.487,107.5059,65289.0
2023-09-07 12:15:00,114.26,114.29,114.18,114.2,93821.0,107.5153,107.5435,107.44,107.4588,93821.0
2023-09-07 12:20:00,114.21,114.29,114.18,114.29,52675.0,107.4682,107.5435,107.44,107.5435,52675.0
2023-09-07 12:25:00,114.28,114.39,114.22,114.37,102521.0,107.5341,107.6376,107.4776,107.6188,102521.0
2023-09-07 12:30:00,114.37,114.44,114.26,114.29,54275.0,107.6188,107.6846,107.5153,107.5435,54275.0
2023-09-07 12:35:00,114.29,114.32,114.22,114.26,44283.0,107.5435,107.5717,107.4776,107.5153,44283.0
2023-09-07 12:40:00,114.26,114.27,113.92,113.95,85369.0,107.5153,107.5247,107.1953,107.2236,85369.0
2023-09-07 12:45:00,113.95,114.02,113.86,113.88,85734.0,107.2236,107.2894,107.1389,107.1577,85734.0
2023-09-07 12:50:00,113.88,113.89,113.73,113.8,86243.0,107.1577,107.1671,107.0166,107.0824,86243.0
2023-09-07 12:55:00,113.8,113.82,113.7,113.74,80367.0,107.0824,107.1012,106.9883,107.026,80367.0
2023-09-07 13:00:00,113.74,113.96,113.73,113.96,107490.0,107.026,107.233,107.0166,107.233,107490.0
2023-09-07 13:05:00,113.98,114.18,113.97,114.18,63367.0,107.2518,107.44,107.2424,107.44,63367.0
2023-09-07 13:10:00,114.17,114.23,114.14,114.18,55501.0,107.4306,107.487,107.4024,107.44,55501.0
2023-09-07 13:15:00,114.18,114.33,114.18,114.29,82405.0,107.44,107.5811,107.44,107.5435,82405.0
2023-09-07 13:20:00,114.29,114.36,114.28,114.32,42780.0,107.5435,107.6094,107.5341,107.5717,42780.0
2023-09-07 13:25:00,114.32,114.35,114.25,114.34,44888.0,107.5717,107.6,107.5059,107.5906,44888.0
2023-09-07 13:30:00,114.34,114.45,114.32,114.39,77676.0,107.5906,107.6941,107.5717,107.6376,77676.0
2023-09-07 13:35:00,114.38,114.43,114.3,114.37,62051.0,107.6282,107.6752,107.5529,107.6188,62051.0
2023-09-07 13:40:00,114.36,114.41,114.33,114.33,56923.0,107.6094,107.6564,107.5811,107.5811,56923.0
2023-09-07 13:45:00,114.33,114.42,114.33,114.35,45582.0,107.5811,107.6658,107.5811,107.6,45582.0
2023-09-07 13:50:00,114.34,114.39,114.3,114.32,30254.0,107.5906,107.6376,107.5529,107.5717,30254.0
2023-09-07 13:55:00,114.32,114.38,114.27,114.28,41715.0,107.5717,107.6282,107.5247,107.5341,41715.0
2023-09-07 14:00:00,114.28,114.31,114.17,114.19,44181.0,107.5341,107.5623,107.4306,107.4494,44181.0
2023-09-07 14:05:00,114.19,114.2,114.11,114.14,37106.0,107.4494,107.4588,107.3741,107.4024,37106.0
2023-09-07 14:10:00,114.14,114.19,114.07,114.12,47193.0,107.4024,107.4494,107.3365,107.3835,47193.0
2023-09-07 14:15:00,114.13,114.28,114.12,114.27,46125.0,107.3929,107.5341,107.3835,107.5247,46125.0
2023-09-07 14:20:00,114.26,114.41,114.25,114.41,52819.0,107.5153,107.6564,107.5059,107.6564,52819.0
2023-09-07 14:25:00,114.41,114.41,114.22,114.24,57251.0,107.6564,107.6564,107.4776,107.4965,57251.0
2023-09-07 14:30:00,114.25,114.3,114.14,114.16,50512.0,107.5059,107.5529,107.4024,107.4212,50512.0
2023-09-07 14:35:00,114.16,114.17,114.06,114.08,56063.0,107.4212,107.4306,107.3271,107.3459,56063.0
2023-09-07 14:40:00,114.08,114.14,114.07,114.08,38022.0,107.3459,107.4024,107.3365,107.3459,38022.0
2023-09-07 14:45:00,114.09,114.15,114.09,114.14,49021.0,107.3553,107.4118,107.3553,107.4024,49021.0
2023-09-07 14:50:00,114.14,114.17,114.06,114.17,57033.0,107.4024,107.4306,107.3271,107.4306,57033.0
2023-09-07 14:55:00,114.16,114.23,114.15,114.18,60999.0,107.4212,107.487,107.4118,107.44,60999.0
2023-09-07 15:00:00,114.19,114.26,114.17,114.19,56690.0,107.4494,107.5153,107.4306,107.4494,56690.0
2023-09-07 15:05:00,114.19,114.2,114.07,114.1,68872.0,107.4494,107.4588,107.3365,107.3647,68872.0
2023-09-07 15:10:00,114.09,114.21,114.09,114.16,98450.0,107.3553,107.4682,107.3553,107.4212,98450.0
2023-09-07 15:15:00,114.16,114.26,114.16,114.26,95479.0,107.4212,107.5153,107.4212,107.5153,95479.0
2023-09-07 15:20:00,114.26,114.31,114.18,114.18,74576.0,107.5153,107.5623,107.44,107.44,74576.0
2023-09-07 15:25:00,114.18,114.24,114.16,114.21,63786.0,107.44,107.4965,107.4212,107.4682,63786.0
2023-09-07 15:30:00,114.22,114.25,114.17,114.2,82956.0,107.4776,107.5059,107.4306,107.4588,82956.0
2023-09-07 15:35:00,114.2,114.21,114.06,114.07,91899.0,107.4588,107.4682,107.3271,107.3365,91899.0
2023-09-07 15:40:00,114.06,114.1,114.03,114.09,104694.0,107.3271,107.3647,107.2988,107.3553,104694.0
2023-09-07 15:45:00,114.09,114.12,114.02,114.06,147307.0,107.3553,107.3835,107.2894,107.3271,147307.0
2023-09-07 15:50:00,114.06,114.12,113.76,113.84,354109.0,107.3271,107.3835,107.0448,107.1201,354109.0
2023-09-07 15:55:00,113.84,113.99,113.76,113.97,607249.0,107.1201,107.2612,107.0448,107.2424,607249.0
2023-09-08 09:30:00,114.53,114.94,114.32,114.6,246407.0,107.7693,108.1551,107.5717,107.8352,246407.0
2023-09-08 09:35:00,114.59,114.86,114.55,114.76,126546.0,107.8258,108.0799,107.7882,107.9858,126546.0
2023-09-08 09:40:00,114.76,114.84,114.6,114.8,196768.0,107.9858,108.061,107.8352,108.0234,196768.0
2023-09-08 09:45:00,114.8,114.92,114.71,114.77,171381.0,108.0234,108.1363,107.9387,107.9952,171381.0
2023-09-08 09:50:00,114.78,114.92,114.7,114.88,191701.0,108.0046,108.1363,107.9293,108.0987,191701.0
2023-09-08 09:55:00,114.89,115.17,114.8,115.17,228935.0,108.1081,108.3716,108.0234,108.3716,228935.0
2023-09-08 10:00:00,115.16,115.36,115.08,115.36,178760.0,108.3621,108.5503,108.2869,108.5503,178760.0
2023-09-08 10:05:00,115.37,115.4,115.22,115.23,125622.0,108.5597,108.588,108.4186,108.428,125622.0
2023-09-08 10:10:00,115.23,115.44,115.22,115.44,130391.0,108.428,108.6256,108.4186,108.6256,130391.0
2023-09-08 10:15:00,115.45,115.5,115.39,115.44,122863.0,108.635,108.6821,108.5786,108.6256,122863.0
2023-09-08 10:20:00,115.44,115.62,115.39,115.62,152722.0,108.6256,108.795,108.5786,108.795,152722.0
2023-09-08 10:25:00,115.63,115.66,115.51,115.53,92807.0,108.8044,108.8326,108.6915,108.7103,92807.0
2023-09-08 10:30:00,115.53,115.67,115.47,115.6,126941.0,108.7103,108.842,108.6538,108.7762,126941.0
2023-09-08 10:35:00,115.62,115.66,115.53,115.6,89811.0,108.795,108.8326,108.7103,108.7762,89811.0
2023-09-08 10:40:00,115.6,115.77,115.59,115.74,164234.0,108.7762,108.9361,108.7668,108.9079,164234.0
2023-09-08 10:45:00,115.74,115.83,115.72,115.77,119622.0,108.9079,108.9926,108.8891,108.9361,119622.0
2023-09-08 10:50:00,115.78,115.95,115.76,115.92,179090.0,108.9455,109.1055,108.9267,109.0773,179090.0
2023-09-08 10:55:00,115.92,116.03,115.89,115.9,262448.0,109.0773,109.1808,109.0491,109.0585,262448.0
2023-09-08 11:00:00,115.9,115.91,115.77,115.81,97519.0,109.0585,109.0679,108.9361,108.9738,97519.0
2023-09-08 11:05:00,115.81,115.84,115.6,115.71,97283.0,108.9738,109.002,108.7762,108.8797,97283.0
2023-09-08 11:10:00,115.71,115.92,115.71,115.87,66081.0,108.8797,109.0773,108.8797,109.0302,66081.0
2023-09-08 11:15:00,115.87,116.0,115.87,115.94,87221.0,109.0302,109.1526,109.0302,109.0961,87221.0
2023-09-08 11:20:00,115.94,115.99,115.88,115.88,87593.0,109.0961,109.1432,109.0396,109.0396,87593.0
2023-09-08 11:25:00,115.89,115.93,115.82,115.84,80981.0,109.0491,109.0867,108.9832,109.002,80981.0
2023-09-08 11:30:00,115.83,115.87,115.76,115.77,82656.0,108.9926,109.0302,108.9267,108.9361,82656.0
2023-09-08 11:35:00,115.77,115.78,115.65,115.66,111789.0,108.9361,108.9455,108.8232,108.8326,111789.0
2023-09-08 11:40:00,115.65,115.7,115.6,115.65,81014.0,108.8232,108.8703,108.7762,108.8232,81014.0
2023-09-08 11:45:00,115.65,115.74,115.56,115.57,64445.0,108.8232,108.9079,108.7385,108.7479,64445.0
2023-09-08 11:50:00,115.56,115.56,115.46,115.5,90130.0,108.7385,108.7385,108.6444,108.6821,90130.0
2023-09-08 11:55:00,115.5,115.58,115.45,115.55,112337.0,108.6821,108.7574,108.635,108.7291,112337.0
2023-09-08 12:00:00,115.56,115.58,115.43,115.56,69437.0,108.7385,108.7574,108.6162,108.7385,69437.0
2023-09-08 12:05:00,115.57,115.74,115.55,115.73,52540.0,108.7479,108.9079,108.7291,108.8985,52540.0
2023-09-08 12:10:00,115.73,115.83,115.71,115.82,66788.0,108.8985,108.9926,108.8797,108.9832,66788.0
2023-09-08 12:15:00,115.82,115.95,115.8,115.95,84276.0,108.9832,109.1055,108.9644,109.1055,84276.0
2023-09-08 12:20:00,115.95,115.96,115.85,115.86,88731.0,109.1055,109.1149,109.0114,109.0208,88731.0
2023-09-08 12:25:00,115.85,115.85,115.76,115.83,66048.0,109.0114,109.0114,108.9267,108.9926,66048.0
2023-09-08 12:30:00,115.82,115.85,115.76,115.81,62545.0,108.9832,109.0114,108.9267,108.9738,62545.0
2023-09-08 12:35:00,115.81,115.83,115.76,115.76,85793.0,108.9738,108.9926,108.9267,108.9267,85793.0
2023-09-08 12:40:00,115.77,115.8,115.74,115.79,35929.0,108.9361,108.9644,108.9079,108.955,35929.0
2023-09-08 12:45:00,115.79,115.79,115.68,115.69,65842.0,108.955,108.955,108.8515,108.8609,65842.0
2023-09-08 12:50:00,115.68,115.8,115.63,115.78,65545.0,108.8515,108.9644,108.8044,108.9455,65545.0
2023-09-08 12:55:00,115.79,115.89,115.77,115.86,75588.0,108.955,109.0491,108.9361,109.0208,75588.0
2023-09-08 13:00:00,115.86,115.86,115.72,115.76,55369.0,109.0208,109.0208,108.8891,108.9267,55369.0
2023-09-08 13:05:00,115.76,115.79,115.68,115.74,55636.0,108.9267,108.955,108.8515,108.9079,55636.0
2023-09-08 13:10:00,115.74,115.75,115.67,115.73,57698.0,108.9079,108.9173,108.842,108.8985,57698.0
2023-09-08 13:15:00,115.73,115.8,115.71,115.79,38232.0,108.8985,108.9644,108.8797,108.955,38232.0
2023-09-08 13:20:00,115.79,115.83,115.73,115.73,51169.0,108.955,108.9926,108.8985,108.8985,51169.0
2023-09-08 13:25:00,115.73,115.8,115.69,115.8,53850.0,108.8985,108.9644,108.8609,108.9644,53850.0
2023-09-08 13:30:00,115.79,115.88,115.77,115.84,40344.0,108.955,109.0396,108.9361,109.002,40344.0
2023-09-08 13:35:00,115.84,115.91,115.81,115.88,61966.0,109.002,109.0679,108.9738,109.0396,61966.0
2023-09-08 13:40:00,115.88,115.9,115.77,115.81,40610.0,109.0396,109.0585,108.9361,108.9738,40610.0
2023-09-08 13:45:00,115.81,115.9,115.79,115.89,52915.0,108.9738,109.0585,108.955,109.0491,52915.0
2023-09-08 13:50:00,115.9,115.9,115.8,115.88,51577.0,109.0585,109.0585,108.9644,109.0396,51577.0
2023-09-08 13:55:00,115.88,115.91,115.84,115.89,70907.0,109.0396,109.0679,109.002,109.0491,70907.0
2023-09-08 14:00:00,115.89,116.03,115.89,116.03,145023.0,109.0491,109.1808,109.0491,109.1808,145023.0
2023-09-08 14:05:00,116.04,116.05,115.84,115.89,146797.0,109.1902,109.1996,109.002,109.0491,146797.0
2023-09-08 14:10:00,115.89,115.9,115.72,115.77,78211.0,109.0491,109.0585,108.8891,108.9361,78211.0
2023-09-08 14:15:00,115.78,115.79,115.66,115.7,87580.0,108.9455,108.955,108.8326,108.8703,87580.0
2023-09-08 14:20:00,115.7,115.8,115.69,115.78,103949.0,108.8703,108.9644,108.8609,108.9455,103949.0
2023-09-08 14:25:00,115.77,115.85,115.76,115.8,136481.0,108.9361,109.0114,108.9267,108.9644,136481.0
2023-09-08 14:30:00,115.8,115.83,115.66,115.69,150985.0,108.9644,108.9926,108.8326,108.8609,150985.0
2023-09-08 14:35:00,115.69,115.8,115.67,115.73,140535.0,108.8609,108.9644,108.842,108.8985,140535.0
2023-09-08 14:40:00,115.72,115.79,115.71,115.77,66817.0,108.8891,108.955,108.8797,108.9361,66817.0
2023-09-08 14:45:00,115.77,115.79,115.63,115.67,70483.0,108.9361,108.955,108.8044,108.842,70483.0
2023-09-08 14:50:00,115.68,115.71,115.61,115.65,65515.0,108.8515,108.8797,108.7856,108.8232,65515.0
2023-09-08 14:55:00,115.65,115.69,115.57,115.61,54395.0,108.8232,108.8609,108.7479,108.7856,54395.0
2023-09-08 15:00:00,115.61,115.61,115.56,115.59,117183.0,108.7856,108.7856,108.7385,108.7668,117183.0
2023-09-08 15:05:00,115.58,115.67,115.57,115.63,69807.0,108.7574,108.842,108.7479,108.8044,69807.0
2023-09-08 15:10:00,115.63,115.71,115.58,115.7,98822.0,108.8044,108.8797,108.7574,108.8703,98822.0
2023-09-08 15:15:00,115.69,115.74,115.64,115.73,109559.0,108.8609,108.9079,108.8138,108.8985,109559.0
2023-09-08 15:20:00,115.73,115.75,115.6,115.63,71165.0,108.8985,108.9173,108.7762,108.8044,71165.0
2023-09-08 15:25:00,115.63,115.69,115.57,115.61,100033.0,108.8044,108.8609,108.7479,108.7856,100033.0
2023-09-08 15:30:00,115.61,115.73,115.58,115.62,137944.0,108.7856,108.8985,108.7574,108.795,137944.0
2023-09-08 15:35:00,115.62,115.73,115.58,115.65,182213.0,108.795,108.8985,108.7574,108.8232,182213.0
2023-09-08 15:40:00,115.65,115.65,115.54,115.64,142280.0,108.8232,108.8232,108.7197,108.8138,142280.0
2023-09-08 15:45:00,115.64,115.66,115.55,115.58,205725.0,108.8138,108.8326,108.7291,108.7574,205725.0
2023-09-08 15:50:00,115.58,115.6,115.43,115.45,401058.0,108.7574,108.7762,108.6162,108.635,401058.0
2023-09-08 15:55:00,115.45,115.67,115.41,115.62,689563.0,108.635,108.842,108.5974,108.795,689563.0
2023-09-11 09:30:00,116.18,116.68,116.01,116.48,703911.0,109.3219,109.7924,109.162,109.6042,703911.0
2023-09-11 09:35:00,116.48,116.64,116.18,116.2,222463.0,109.6042,109.7548,109.3219,109.3408,222463.0
2023-09-11 09:40:00,116.21,116.43,116.13,116.24,184654.0,109.3502,109.5572,109.2749,109.3784,184654.0
2023-09-11 09:45:00,116.24,116.43,115.97,116.01,234139.0,109.3784,109.5572,109.1243,109.162,234139.0
2023-09-11 09:50:00,116.0,116.0,115.47,115.52,210165.0,109.1526,109.1526,108.6538,108.7009,210165.0
2023-09-11 09:55:00,115.53,115.56,115.25,115.28,172321.0,108.7103,108.7385,108.4468,108.4751,172321.0
2023-09-11 10:00:00,115.27,115.38,114.96,115.01,195656.0,108.4657,108.5692,108.174,108.221,195656.0
2023-09-11 10:05:00,115.0,115.28,114.93,115.28,105769.0,108.2116,108.4751,108.1457,108.4751,105769.0
2023-09-11 10:10:00,115.27,115.29,114.9,115.03,138492.0,108.4657,108.4845,108.1175,108.2398,138492.0
2023-09-11 10:15:00,115.03,115.53,115.02,115.53,141706.0,108.2398,108.7103,108.2304,108.7103,141706.0
2023-09-11 10:20:00,115.53,115.75,115.47,115.71,144007.0,108.7103,108.9173,108.6538,108.8797,144007.0
2023-09-11 10:25:00,115.72,115.91,115.67,115.8,216891.0,108.8891,109.0679,108.842,108.9644,216891.0
2023-09-11 10:30:00,115.78,115.8,115.47,115.47,142834.0,108.9455,108.9644,108.6538,108.6538,142834.0
2023-09-11 10:35:00,115.47,115.48,115.26,115.27,90947.0,108.6538,108.6633,108.4562,108.4657,90947.0
2023-09-11 10:40:00,115.27,115.4,115.26,115.36,78744.0,108.4657,108.588,108.4562,108.5503,78744.0
2023-09-11 10:45:00,115.36,115.42,115.24,115.25,101095.0,108.5503,108.6068,108.4374,108.4468,101095.0
2023-09-11 10:50:00,115.26,115.31,115.13,115.14,64146.0,108.4562,108.5033,108.3339,108.3433,64146.0
2023-09-11 10:55:00,115.13,115.16,114.89,114.95,104983.0,108.3339,108.3621,108.1081,108.1645,104983.0
2023-09-11 11:00:00,114.95,114.97,114.73,114.91,103191.0,108.1645,108.1834,107.9575,108.1269,103191.0
2023-09-11 11:05:00,114.91,114.96,114.78,114.79,91597.0,108.1269,108.174,108.0046,108.014,91597.0
2023-09-11 11:10:00,114.79,114.82,114.67,114.78,77747.0,108.014,108.0422,107.9011,108.0046,77747.0
2023-09-11 11:15:00,114.77,114.78,114.64,114.72,79027.0,107.9952,108.0046,107.8728,107.9481,79027.0
2023-09-11 11:20:00,114.72,114.72,114.58,114.68,65417.0,107.9481,107.9481,107.8164,107.9105,65417.0
2023-09-11 11:25:00,114.67,114.74,114.59,114.61,138443.0,107.9011,107.9669,107.8258,107.8446,138443.0
2023-09-11 11:30:00,114.59,114.64,114.3,114.32,123023.0,107.8258,107.8728,107.5529,107.5717,123023.0
2023-09-11 11:35:00,114.3,114.35,114.24,114.34,133955.0,107.5529,107.6,107.4965,107.5906,133955.0
2023-09-11 11:40:00,114.34,114.41,114.18,114.3,113022.0,107.5906,107.6564,107.44,107.5529,113022.0
2023-09-11 11:45:00,114.29,114.31,114.13,114.22,75678.0,107.5435,107.5623,107.3929,107.4776,75678.0
2023-09-11 11:50:00,114.23,114.39,114.18,114.39,95773.0,107.487,107.6376,107.44,107.6376,95773.0
2023-09-11 11:55:00,114.39,114.52,114.37,114.52,109279.0,107.6376,107.7599,107.6188,107.7599,109279.0
2023-09-11 12:00:00,114.52,114.64,114.48,114.58,81900.0,107.7599,107.8728,107.7223,107.8164,81900.0
2023-09-11 12:05:00,114.58,114.84,114.57,114.8,90024.0,107.8164,108.061,107.807,108.0234,90024.0
2023-09-11 12:10:00,114.8,114.94,114.78,114.9,136139.0,108.0234,108.1551,108.0046,108.1175,136139.0
2023-09-11 12:15:00,114.89,114.92,114.82,114.82,51608.0,108.1081,108.1363,108.0422,108.0422,51608.0
2023-09-11 12:20:00,114.82,114.85,114.68,114.76,79897.0,108.0422,108.0704,107.9105,107.9858,79897.0
2023-09-11 12:25:00,114.76,114.8,114.67,114.76,78278.0,107.9858,108.0234,107.9011,107.9858,78278.0
2023-09-11 12:30:00,114.76,114.77,114.61,114.64,40971.0,107.9858,107.9952,107.8446,107.8728,40971.0
2023-09-11 12:35:00,114.65,114.65,114.54,114.56,55957.0,107.8823,107.8823,107.7787,107.7976,55957.0
2023-09-11 12:40:00,114.56,114.58,114.47,114.51,44521.0,107.7976,107.8164,107.7129,107.7505,44521.0
2023-09-11 12:45:00,114.51,114.55,114.44,114.46,51737.0,107.7505,107.7882,107.6846,107.7035,51737.0
2023-09-11 12:50:00,114.45,114.5,114.41,114.46,48562.0,107.6941,107.7411,107.6564,107.7035,48562.0
2023-09-11 12:55:00,114.46,114.47,114.3,114.31,50373.0,107.7035,107.7129,107.5529,107.5623,50373.0
2023-09-11 13:00:00,114.32,114.32,114.06,114.14,70976.0,107.5717,107.5717,107.3271,107.4024,70976.0
2023-09-11 13:05:00,114.14,114.18,114.08,114.16,64626.0,107.4024,107.44,107.3459,107.4212,64626.0
2023-09-11 13:10:00,114.16,114.21,114.13,114.18,34048.0,107.4212,107.4682,107.3929,107.44,34048.0
2023-09-11 13:15:00,114.17,114.28,114.16,114.25,74219.0,107.4306,107.5341,107.4212,107.5059,74219.0
2023-09-11 13:20:00,114.25,114.32,114.22,114.31,76617.0,107.5059,107.5717,107.4776,107.5623,76617.0
2023-09-11 13:25:00,114.31,114.31,114.14,114.19,74594.0,107.5623,107.5623,107.4024,107.4494,74594.0
2023-09-11 13:30:00,114.18,114.23,114.09,114.2,82576.0,107.44,107.487,107.3553,107.4588,82576.0
2023-09-11 13:35:00,114.2,114.23,114.16,114.18,62049.0,107.4588,107.487,107.4212,107.44,62049.0
2023-09-11 13:40:00,114.18,114.19,114.05,114.09,70438.0,107.44,107.4494,107.3177,107.3553,70438.0
2023-09-11 13:45:00,114.1,114.14,114.04,114.05,71587.0,107.3647,107.4024,107.3083,107.3177,71587.0
2023-09-11 13:50:00,114.05,114.11,114.03,114.08,50637.0,107.3177,107.3741,107.2988,107.3459,50637.0
2023-09-11 13:55:00,114.08,114.1,113.96,114.01,92926.0,107.3459,107.3647,107.233,107.28,92926.0
2023-09-11 14:00:00,114.01,114.01,113.93,113.95,40012.0,107.28,107.28,107.2048,107.2236,40012.0
2023-09-11 14:05:00,113.96,114.0,113.91,113.97,69683.0,107.233,107.2706,107.1859,107.2424,69683.0
2023-09-11 14:10:00,113.96,113.98,113.87,113.87,53945.0,107.233,107.2518,107.1483,107.1483,53945.0
2023-09-11 14:15:00,113.88,113.9,113.8,113.88,46453.0,107.1577,107.1765,107.0824,107.1577,46453.0
2023-09-11 14:20:00,113.88,113.92,113.75,113.75,55810.0,107.1577,107.1953,107.0354,107.0354,55810.0
2023-09-11 14:25:00,113.76,113.76,113.57,113.71,80421.0,107.0448,107.0448,106.866,106.9977,80421.0
2023-09-11 14:30:00,113.71,113.81,113.7,113.78,72529.0,106.9977,107.0918,106.9883,107.0636,72529.0
2023-09-11 14:35:00,113.79,113.81,113.72,113.73,60570.0,107.073,107.0918,107.0071,107.0166,60570.0
2023-09-11 14:40:00,113.73,113.75,113.62,113.64,65898.0,107.0166,107.0354,106.9131,106.9319,65898.0
2023-09-11 14:45:00,113.64,113.81,113.62,113.73,145343.0,106.9319,107.0918,106.9131,107.0166,145343.0
2023-09-11 14:50:00,113.72,113.74,113.58,113.64,84400.0,107.0071,107.026,106.8754,106.9319,84400.0
2023-09-11 14:55:00,113.64,113.73,113.61,113.73,108262.0,106.9319,107.0166,106.9036,107.0166,108262.0
2023-09-11 15:00:00,113.73,113.77,113.7,113.73,58455.0,107.0166,107.0542,106.9883,107.0166,58455.0
2023-09-11 15:05:00,113.73,113.78,113.63,113.75,68144.0,107.0166,107.0636,106.9225,107.0354,68144.0
2023-09-11 15:10:00,113.76,113.78,113.71,113.75,61347.0,107.0448,107.0636,106.9977,107.0354,61347.0
2023-09-11 15:15:00,113.75,113.76,113.61,113.64,88946.0,107.0354,107.0448,106.9036,106.9319,88946.0
2023-09-11 15:20:00,113.64,113.69,113.56,113.68,80157.0,106.9319,106.9789,106.8566,106.9695,80157.0
2023-09-11 15:25:00,113.69,113.79,113.68,113.73,66529.0,106.9789,107.073,106.9695,107.0166,66529.0
2023-09-11 15:30:00,113.73,113.77,113.66,113.75,74041.0,107.0166,107.0542,106.9507,107.0354,74041.0
2023-09-11 15:35:00,113.75,113.81,113.71,113.79,92938.0,107.0354,107.0918,106.9977,107.073,92938.0
2023-09-11 15:40:00,113.79,113.86,113.74,113.79,148391.0,107.073,107.1389,107.026,107.073,148391.0
2023-09-11 15:45:00,113.78,113.94,113.76,113.93,140110.0,107.0636,107.2142,107.0448,107.2048,140110.0
2023-09-11 15:50:00,113.92,114.02,113.85,113.96,284420.0,107.1953,107.2894,107.1295,107.233,284420.0
2023-09-11 15:55:00,113.96,114.2,113.94,114.15,649165.0,107.233,107.4588,107.2142,107.4118,649165.0
2023-09-12 09:30:00,115.34,116.39,115.27,116.08,722599.0,108.5315,109.5195,108.4657,109.2278,722599.0
2023-09-12 09:35:00,116.07,116.75,116.06,116.64,377846.0,109.2184,109.8583,109.209,109.7548,377846.0
2023-09-12 09:40:00,116.63,116.66,116.3,116.44,374070.0,109.7454,109.7736,109.4349,109.5666,374070.0
2023-09-12 09:45:00,116.43,116.72,116.31,116.4,266971.0,109.5572,109.8301,109.4443,109.5289,266971.0
2023-09-12 09:50:00,116.39,116.46,115.82,116.01,328667.0,109.5195,109.5854,108.9832,109.162,328667.0
2023-09-12 09:55:00,116.01,116.1,115.87,116.04,184614.0,109.162,109.2467,109.0302,109.1902,184614.0
2023-09-12 10:00:00,116.04,116.1,115.92,115.95,180706.0,109.1902,109.2467,109.0773,109.1055,180706.0
2023-09-12 10:05:00,115.95,115.96,115.64,115.79,181124.0,109.1055,109.1149,108.8138,108.955,181124.0
2023-09-12 10:10:00,115.8,116.45,115.8,116.41,197318.0,108.9644,109.576,108.9644,109.5384,197318.0
2023-09-12 10:15:00,116.41,116.65,116.33,116.64,282329.0,109.5384,109.7642,109.4631,109.7548,282329.0
2023-09-12 10:20:00,116.64,116.73,116.53,116.69,189566.0,109.7548,109.8395,109.6513,109.8018,189566.0
2023-09-12 10:25:00,116.7,116.93,116.66,116.9,407383.0,109.8112,110.0277,109.7736,109.9994,407383.0
2023-09-12 10:30:00,116.89,117.09,116.87,117.07,366327.0,109.99,110.1782,109.9712,110.1594,366327.0
2023-09-12 10:35:00,117.07,117.38,117.07,117.37,301358.0,110.1594,110.4511,110.1594,110.4417,301358.0
2023-09-12 10:40:00,117.37,117.64,117.31,117.58,300376.0,110.4417,110.6958,110.3852,110.6393,300376.0
2023-09-12 10:45:00,117.58,117.59,117.1,117.11,421825.0,110.6393,110.6487,110.1876,110.197,421825.0
2023-09-12 10:50:00,117.11,117.15,116.95,117.13,388562.0,110.197,110.2347,110.0465,110.2159,388562.0
2023-09-12 10:55:00,117.12,117.23,117.11,117.21,145145.0,110.2064,110.31,110.197,110.2911,145145.0
2023-09-12 11:00:00,117.21,117.32,117.07,117.18,122401.0,110.2911,110.3946,110.1594,110.2629,122401.0
2023-09-12 11:05:00,117.17,117.2,117.01,117.04,141922.0,110.2535,110.2817,110.1029,110.1312,141922.0
2023-09-12 11:10:00,117.05,117.05,116.87,116.99,228616.0,110.1406,110.1406,109.9712,110.0841,228616.0
2023-09-12 11:15:00,116.98,117.05,116.92,116.97,105223.0,110.0747,110.1406,110.0183,110.0653,105223.0
2023-09-12 11:20:00,116.96,117.17,116.94,117.15,70208.0,110.0559,110.2535,110.0371,110.2347,70208.0
2023-09-12 11:25:00,117.14,117.17,117.02,117.13,169183.0,110.2253,110.2535,110.1124,110.2159,169183.0
2023-09-12 11:30:00,117.13,117.16,117.02,117.03,100781.0,110.2159,110.2441,110.1124,110.1218,100781.0
2023-09-12 11:35:00,117.04,117.04,116.92,116.94,75112.0,110.1312,110.1312,110.0183,110.0371,75112.0
2023-09-12 11:40:00,116.94,117.13,116.93,117.08,66055.0,110.0371,110.2159,110.0277,110.1688,66055.0
2023-09-12 11:45:00,117.08,117.28,117.08,117.25,126244.0,110.1688,110.357,110.1688,110.3288,126244.0
2023-09-12 11:50:00,117.26,117.37,117.24,117.35,75418.0,110.3382,110.4417,110.3194,110.4229,75418.0
2023-09-12 11:55:00,117.35,117.36,117.26,117.32,70465.0,110.4229,110.4323,110.3382,110.3946,70465.0
2023-09-12 12:00:00,117.32,117.36,117.25,117.26,73766.0,110.3946,110.4323,110.3288,110.3382,73766.0
2023-09-12 12:05:00,117.26,117.26,117.12,117.12,127233.0,110.3382,110.3382,110.2064,110.2064,127233.0
2023-09-12 12:10:00,117.12,117.24,117.11,117.23,96448.0,110.2064,110.3194,110.197,110.31,96448.0
2023-09-12 12:15:00,117.23,117.24,117.07,117.07,72978.0,110.31,110.3194,110.1594,110.1594,72978.0
2023-09-12 12:20:00,117.06,117.24,117.06,117.16,61864.0,110.15,110.3194,110.15,110.2441,61864.0
2023-09-12 12:25:00,117.16,117.19,117.06,117.1,59631.0,110.2441,110.2723,110.15,110.1876,59631.0
2023-09-12 12:30:00,117.1,117.15,116.99,116.99,89333.0,110.1876,110.2347,110.0841,110.0841,89333.0
2023-09-12 12:35:00,116.98,117.08,116.96,117.06,98119.0,110.0747,110.1688,110.0559,110.15,98119.0
2023-09-12 12:40:00,117.06,117.11,117.01,117.09,80584.0,110.15,110.197,110.1029,110.1782,80584.0
2023-09-12 12:45:00,117.09,117.15,117.06,117.12,69003.0,110.1782,110.2347,110.15,110.2064,69003.0
2023-09-12 12:50:00,117.12,117.14,117.1,117.13,62774.0,110.2064,110.2253,110.1876,110.2159,62774.0
2023-09-12 12:55:00,117.12,117.13,117.0,117.04,53337.0,110.2064,110.2159,110.0935,110.1312,53337.0
2023-09-12 13:00:00,117.04,117.1,117.0,117.09,40343.0,110.1312,110.1876,110.0935,110.1782,40343.0
2023-09-12 13:05:00,117.1,117.13,117.05,117.12,47047.0,110.1876,110.2159,110.1406,110.2064,47047.0
2023-09-12 13:10:00,117.13,117.26,117.13,117.19,118381.0,110.2159,110.3382,110.2159,110.2723,118381.0
2023-09-12 13:15:00,117.19,117.29,117.18,117.29,49280.0,110.2723,110.3664,110.2629,110.3664,49280.0
2023-09-12 13:20:00,117.29,117.47,117.27,117.45,63964.0,110.3664,110.5358,110.3476,110.517,63964.0
2023-09-12 13:25:00,117.45,117.48,117.34,117.46,96519.0,110.517,110.5452,110.4135,110.5264,96519.0
2023-09-12 13:30:00,117.47,117.49,117.38,117.42,63308.0,110.5358,110.5546,110.4511,110.4887,63308.0
2023-09-12 13:35:00,117.42,117.44,117.32,117.4,74686.0,110.4887,110.5076,110.3946,110.4699,74686.0
2023-09-12 13:40:00,117.41,117.41,117.27,117.31,87212.0,110.4793,110.4793,110.3476,110.3852,87212.0
2023-09-12 13:45:00,117.32,117.41,117.28,117.41,76119.0,110.3946,110.4793,110.357,110.4793,76119.0
2023-09-12 13:50:00,117.4,117.44,117.37,117.44,88770.0,110.4699,110.5076,110.4417,110.5076,88770.0
2023-09-12 13:55:00,117.44,117.44,117.28,117.29,112228.0,110.5076,110.5076,110.357,110.3664,112228.0
2023-09-12 14:00:00,117.28,117.3,117.1,117.11,211088.0,110.357,110.3758,110.1876,110.197,211088.0
2023-09-12 14:05:00,117.11,117.19,116.99,117.17,184526.0,110.197,110.2723,110.0841,110.2535,184526.0
2023-09-12 14:10:00,117.18,117.33,117.16,117.31,92934.0,110.2629,110.4041,110.2441,110.3852,92934.0
2023-09-12 14:15:00,117.31,117.44,117.29,117.4,126326.0,110.3852,110.5076,110.3664,110.4699,126326.0
2023-09-12 14:20:00,117.4,117.43,117.32,117.35,80520.0,110.4699,110.4981,110.3946,110.4229,80520.0
2023-09-12 14:25:00,117.35,117.37,117.3,117.32,80220.0,110.4229,110.4417,110.3758,110.3946,80220.0
2023-09-12 14:30:00,117.33,117.4,117.27,117.28,109893.0,110.4041,110.4699,110.3476,110.357,109893.0
2023-09-12 14:35:00,117.28,117.41,117.26,117.4,74275.0,110.357,110.4793,110.3382,110.4699,74275.0
2023-09-12 14:40:00,117.39,117.47,117.35,117.35,75885.0,110.4605,110.5358,110.4229,110.4229,75885.0
2023-09-12 14:45:00,117.35,117.38,117.27,117.36,73072.0,110.4229,110.4511,110.3476,110.4323,73072.0
2023-09-12 14:50:00,117.37,117.37,117.24,117.33,71418.0,110.4417,110.4417,110.3194,110.4041,71418.0
2023-09-12 14:55:00,117.32,117.47,117.3,117.46,90329.0,110.3946,110.5358,110.3758,110.5264,90329.0
2023-09-12 15:00:00,117.47,117.48,117.33,117.43,120441.0,110.5358,110.5452,110.4041,110.4981,120441.0
2023-09-12 15:05:00,117.43,117.52,117.42,117.5,122635.0,110.4981,110.5828,110.4887,110.564,122635.0
2023-09-12 15:10:00,117.5,117.5,117.33,117.36,84833.0,110.564,110.564,110.4041,110.4323,84833.0
2023-09-12 15:15:00,117.36,117.36,117.29,117.34,90410.0,110.4323,110.4323,110.3664,110.4135,90410.0
2023-09-12 15:20:00,117.34,117.36,117.09,117.12,199184.0,110.4135,110.4323,110.1782,110.2064,199184.0
2023-09-12 15:25:00,117.12,117.29,117.11,117.26,151725.0,110.2064,110.3664,110.197,110.3382,151725.0
2023-09-12 15:30:00,117.27,117.51,117.26,117.48,155176.0,110.3476,110.5734,110.3382,110.5452,155176.0
2023-09-12 15:35:00,117.47,117.58,117.42,117.49,138658.0,110.5358,110.6393,110.4887,110.5546,138658.0
2023-09-12 15:40:00,117.49,117.6,117.49,117.53,206535.0,110.5546,110.6581,110.5546,110.5922,206535.0
2023-09-12 15:45:00,117.53,117.59,117.43,117.51,206842.0,110.5922,110.6487,110.4981,110.5734,206842.0
2023-09-12 15:50:00,117.51,117.67,117.47,117.5,366841.0,110.5734,110.724,110.5358,110.564,366841.0
2023-09-12 15:55:00,117.51,117.58,117.43,117.49,808962.0,110.5734,110.6393,110.4981,110.5546,808962.0
2023-09-13 09:30:00,117.41,117.96,117.2,117.4,442825.0,110.4793,110.9969,110.2817,110.4699,442825.0
2023-09-13 09:35:00,117.41,117.44,117.12,117.35,158030.0,110.4793,110.5076,110.2064,110.4229,158030.0
2023-09-13 09:40:00,117.32,117.4,117.0,117.09,240129.0,110.3946,110.4699,110.0935,110.1782,240129.0
2023-09-13 09:45:00,117.1,117.1,116.88,116.89,155323.0,110.1876,110.1876,109.9806,109.99,155323.0
2023-09-13 09:50:00,116.89,116.95,116.68,116.9,130183.0,109.99,110.0465,109.7924,109.9994,130183.0
2023-09-13 09:55:00,116.91,117.15,116.89,117.12,121137.0,110.0088,110.2347,109.99,110.2064,121137.0
2023-09-13 10:00:00,117.13,117.24,117.04,117.13,187462.0,110.2159,110.3194,110.1312,110.2159,187462.0
2023-09-13 10:05:00,117.12,117.13,116.78,116.94,165948.0,110.2064,110.2159,109.8865,110.0371,165948.0
2023-09-13 10:10:00,116.94,116.98,116.6,116.61,117898.0,110.0371,110.0747,109.7171,109.7266,117898.0
2023-09-13 10:15:00,116.61,116.62,116.39,116.44,147271.0,109.7266,109.736,109.5195,109.5666,147271.0
2023-09-13 10:20:00,116.43,116.72,116.42,116.7,129040.0,109.5572,109.8301,109.5478,109.8112,129040.0
2023-09-13 10:25:00,116.69,116.78,116.65,116.7,109765.0,109.8018,109.8865,109.7642,109.8112,109765.0
2023-09-13 10:30:00,116.68,116.74,116.37,116.59,194404.0,109.7924,109.8489,109.5007,109.7077,194404.0
2023-09-13 10:35:00,116.6,116.92,116.57,116.83,129782.0,109.7171,110.0183,109.6889,109.9336,129782.0
2023-09-13 10:40:00,116.83,116.95,116.75,116.92,92758.0,109.9336,110.0465,109.8583,110.0183,92758.0
2023-09-13 10:45:00,116.93,116.95,116.82,116.93,58078.0,110.0277,110.0465,109.9242,110.0277,58078.0
2023-09-13 10:50:00,116.91,117.14,116.86,117.11,132793.0,110.0088,110.2253,109.9618,110.197,132793.0
2023-09-13 10:55:00,117.11,117.16,116.95,117.0,86659.0,110.197,110.2441,110.0465,110.0935,86659.0
2023-09-13 11:00:00,117.0,117.01,116.86,116.96,81012.0,110.0935,110.1029,109.9618,110.0559,81012.0
2023-09-13 11:05:00,116.95,116.99,116.82,116.83,79948.0,110.0465,110.0841,109.9242,109.9336,79948.0
2023-09-13 11:10:00,116.83,116.89,116.79,116.85,71702.0,109.9336,109.99,109.8959,109.9524,71702.0
2023-09-13 11:15:00,116.84,116.87,116.64,116.65,66576.0,109.943,109.9712,109.7548,109.7642,66576.0
2023-09-13 11:20:00,116.64,116.66,116.53,116.61,116037.0,109.7548,109.7736,109.6513,109.7266,116037.0
2023-09-13 11:25:00,116.61,116.72,116.6,116.7,105433.0,109.7266,109.8301,109.7171,109.8112,105433.0
2023-09-13 11:30:00,116.7,116.7,116.56,116.66,94392.0,109.8112,109.8112,109.6795,109.7736,94392.0
2023-09-13 11:35:00,116.66,116.67,116.55,116.58,56533.0,109.7736,109.783,109.6701,109.6983,56533.0
2023-09-13 11:40:00,116.58,116.61,116.53,116.58,68221.0,109.6983,109.7266,109.6513,109.6983,68221.0
2023-09-13 11:45:00,116.59,116.61,116.43,116.46,56407.0,109.7077,109.7266,109.5572,109.5854,56407.0
2023-09-13 11:50:00,116.46,116.47,116.25,116.33,79339.0,109.5854,109.5948,109.3878,109.4631,79339.0
2023-09-13 11:55:00,116.36,116.49,116.27,116.44,62161.0,109.4913,109.6136,109.4066,109.5666,62161.0
2023-09-13 12:00:00,116.45,116.5,116.27,116.33,58877.0,109.576,109.623,109.4066,109.4631,58877.0
2023-09-13 12:05:00,116.32,116.36,116.26,116.28,69287.0,109.4537,109.4913,109.3972,109.416,69287.0
2023-09-13 12:10:00,116.28,116.34,116.21,116.26,128431.0,109.416,109.4725,109.3502,109.3972,128431.0
2023-09-13 12:15:00,116.26,116.48,116.22,116.45,128068.0,109.3972,109.6042,109.3596,109.576,128068.0
2023-09-13 12:20:00,116.44,116.51,116.41,116.44,67174.0,109.5666,109.6325,109.5384,109.5666,67174.0
2023-09-13 12:25:00,116.44,116.48,116.34,116.34,42005.0,109.5666,109.6042,109.4725,109.4725,42005.0
2023-09-13 12:30:00,116.35,116.36,116.11,116.17,89748.0,109.4819,109.4913,109.2561,109.3125,89748.0
2023-09-13 12:35:00,116.19,116.19,116.01,116.02,60141.0,109.3313,109.3313,109.162,109.1714,60141.0
2023-09-13 12:40:00,116.02,116.16,115.92,116.1,144374.0,109.1714,109.3031,109.0773,109.2467,144374.0
2023-09-13 12:45:00,116.09,116.32,116.08,116.32,78680.0,109.2372,109.4537,109.2278,109.4537,78680.0
2023-09-13 12:50:00,116.32,116.5,116.3,116.49,75418.0,109.4537,109.623,109.4349,109.6136,75418.0
2023-09-13 12:55:00,116.5,116.66,116.46,116.59,85921.0,109.623,109.7736,109.5854,109.7077,85921.0
2023-09-13 13:00:00,116.59,116.7,116.56,116.59,62331.0,109.7077,109.8112,109.6795,109.7077,62331.0
2023-09-13 13:05:00,116.59,116.6,116.48,116.56,77148.0,109.7077,109.7171,109.6042,109.6795,77148.0
2023-09-13 13:10:00,116.56,116.6,116.45,116.48,56509.0,109.6795,109.7171,109.576,109.6042,56509.0
2023-09-13 13:15:00,116.48,116.52,116.45,116.5,79146.0,109.6042,109.6419,109.576,109.623,79146.0
2023-09-13 13:20:00,116.49,116.49,116.41,116.42,47415.0,109.6136,109.6136,109.5384,109.5478,47415.0
2023-09-13 13:25:00,116.43,116.45,116.38,116.39,46079.0,109.5572,109.576,109.5101,109.5195,46079.0
2023-09-13 13:30:00,116.4,116.43,116.31,116.43,43063.0,109.5289,109.5572,109.4443,109.5572,43063.0
2023-09-13 13:35:00,116.42,116.46,116.38,116.43,71701.0,109.5478,109.5854,109.5101,109.5572,71701.0
2023-09-13 13:40:00,116.43,116.46,116.4,116.45,61393.0,109.5572,109.5854,109.5289,109.576,61393.0
2023-09-13 13:45:00,116.44,116.51,116.41,116.47,56129.0,109.5666,109.6325,109.5384,109.5948,56129.0
2023-09-13 13:50:00,116.47,116.53,116.45,116.51,49608.0,109.5948,109.6513,109.576,109.6325,49608.0
2023-09-13 13:55:00,116.51,116.52,116.38,116.38,67843.0,109.6325,109.6419,109.5101,109.5101,67843.0
2023-09-13 14:00:00,116.38,116.47,116.37,116.41,94844.0,109.5101,109.5948,109.5007,109.5384,94844.0
2023-09-13 14:05:00,116.41,116.48,116.35,116.43,62428.0,109.5384,109.6042,109.4819,109.5572,62428.0
2023-09-13 14:10:00,116.42,116.48,116.42,116.46,71950.0,109.5478,109.6042,109.5478,109.5854,71950.0
2023-09-13 14:15:00,116.47,116.49,116.34,116.37,43244.0,109.5948,109.6136,109.4725,109.5007,43244.0
2023-09-13 14:20:00,116.36,116.38,116.31,116.35,59590.0,109.4913,109.5101,109.4443,109.4819,59590.0
2023-09-13 14:25:00,116.35,116.47,116.32,116.47,86970.0,109.4819,109.5948,109.4537,109.5948,86970.0
2023-09-13 14:30:00,116.47,116.47,116.4,116.44,37603.0,109.5948,109.5948,109.5289,109.5666,37603.0
2023-09-13 14:35:00,116.44,116.58,116.43,116.48,81918.0,109.5666,109.6983,109.5572,109.6042,81918.0
2023-09-13 14:40:00,116.49,116.5,116.35,116.36,84713.0,109.6136,109.623,109.4819,109.4913,84713.0
2023-09-13 14:45:00,116.35,116.37,116.28,116.29,55279.0,109.4819,109.5007,109.416,109.4254,55279.0
2023-09-13 14:50:00,116.29,116.3,115.98,116.0,118553.0,109.4254,109.4349,109.1337,109.1526,118553.0
2023-09-13 14:55:00,115.99,116.17,115.9,116.12,111259.0,109.1432,109.3125,109.0585,109.2655,111259.0
2023-09-13 15:00:00,116.13,116.15,116.03,116.05,61056.0,109.2749,109.2937,109.1808,109.1996,61056.0
2023-09-13 15:05:00,116.04,116.16,116.0,116.15,90610.0,109.1902,109.3031,109.1526,109.2937,90610.0
2023-09-13 15:10:00,116.14,116.19,116.1,116.15,106974.0,109.2843,109.3313,109.2467,109.2937,106974.0
2023-09-13 15:15:00,116.14,116.27,116.13,116.23,74340.0,109.2843,109.4066,109.2749,109.369,74340.0
2023-09-13 15:20:00,116.24,116.27,116.16,116.23,99740.0,109.3784,109.4066,109.3031,109.369,99740.0
2023-09-13 15:25:00,116.23,116.26,116.17,116.2,86908.0,109.369,109.3972,109.3125,109.3408,86908.0
2023-09-13 15:30:00,116.21,116.42,116.2,116.41,120055.0,109.3502,109.5478,109.3408,109.5384,120055.0
2023-09-13 15:35:00,116.42,116.45,116.34,116.39,91504.0,109.5478,109.576,109.4725,109.5195,91504.0
2023-09-13 15:40:00,116.39,116.49,116.38,116.48,98193.0,109.5195,109.6136,109.5101,109.6042,98193.0
2023-09-13 15:45:00,116.48,116.58,116.47,116.51,116987.0,109.6042,109.6983,109.5948,109.6325,116987.0
2023-09-13 15:50:00,116.51,116.55,116.4,116.47,206827.0,109.6325,109.6701,109.5289,109.5948,206827.0
2023-09-13 15:55:00,116.48,116.57,116.42,116.45,572803.0,109.6042,109.6889,109.5478,109.576,572803.0
2023-09-14 09:30:00,117.55,118.32,117.33,118.14,606478.0,110.6111,111.3356,110.4041,111.1662,606478.0
2023-09-14 09:35:00,118.14,118.32,117.98,118.11,236026.0,111.1662,111.3356,111.0157,111.138,236026.0
2023-09-14 09:40:00,118.12,118.42,118.05,118.42,244359.0,111.1474,111.4297,111.0816,111.4297,244359.0
2023-09-14 09:45:00,118.41,118.58,118.33,118.54,277772.0,111.4203,111.5803,111.345,111.5426,277772.0
2023-09-14 09:50:00,118.54,118.66,118.24,118.38,413102.0,111.5426,111.6555,111.2603,111.3921,413102.0
2023-09-14 09:55:00,118.39,118.42,118.21,118.35,282133.0,111.4015,111.4297,111.2321,111.3638,282133.0
2023-09-14 10:00:00,118.34,118.51,118.15,118.21,261915.0,111.3544,111.5144,111.1756,111.2321,261915.0
2023-09-14 10:05:00,118.2,118.25,118.03,118.07,149441.0,111.2227,111.2697,111.0627,111.1004,149441.0
2023-09-14 10:10:00,118.07,118.13,117.84,118.03,170080.0,111.1004,111.1568,110.8839,111.0627,170080.0
2023-09-14 10:15:00,118.03,118.14,117.95,118.04,108784.0,111.0627,111.1662,110.9875,111.0721,108784.0
2023-09-14 10:20:00,118.03,118.17,117.99,118.16,74135.0,111.0627,111.1945,111.0251,111.1851,74135.0
2023-09-14 10:25:00,118.16,118.27,118.09,118.27,76791.0,111.1851,111.2886,111.1192,111.2886,76791.0
2023-09-14 10:30:00,118.28,118.29,118.15,118.18,106092.0,111.298,111.3074,111.1756,111.2039,106092.0
2023-09-14 10:35:00,118.18,118.22,118.06,118.15,76892.0,111.2039,111.2415,111.091,111.1756,76892.0
2023-09-14 10:40:00,118.15,118.21,118.13,118.15,75210.0,111.1756,111.2321,111.1568,111.1756,75210.0
2023-09-14 10:45:00,118.14,118.24,118.04,118.11,122335.0,111.1662,111.2603,111.0721,111.138,122335.0
2023-09-14 10:50:00,118.11,118.18,118.02,118.12,76493.0,111.138,111.2039,111.0533,111.1474,76493.0
2023-09-14 10:55:00,118.12,118.4,118.12,118.34,151219.0,111.1474,111.4109,111.1474,111.3544,151219.0
2023-09-14 11:00:00,118.33,118.37,118.03,118.13,149191.0,111.345,111.3827,111.0627,111.1568,149191.0
2023-09-14 11:05:00,118.12,118.14,118.03,118.09,84491.0,111.1474,111.1662,111.0627,111.1192,84491.0
2023-09-14 11:10:00,118.1,118.17,118.02,118.15,95069.0,111.1286,111.1945,111.0533,111.1756,95069.0
2023-09-14 11:15:00,118.15,118.19,118.1,118.11,71773.0,111.1756,111.2133,111.1286,111.138,71773.0
2023-09-14 11:20:00,118.11,118.2,118.05,118.19,81118.0,111.138,111.2227,111.0816,111.2133,81118.0
2023-09-14 11:25:00,118.18,118.25,118.16,118.22,66208.0,111.2039,111.2697,111.1851,111.2415,66208.0
2023-09-14 11:30:00,118.22,118.28,118.17,118.2,82967.0,111.2415,111.298,111.1945,111.2227,82967.0
2023-09-14 11:35:00,118.19,118.28,118.17,118.25,68445.0,111.2133,111.298,111.1945,111.2697,68445.0
2023-09-14 11:40:00,118.24,118.34,118.12,118.28,115509.0,111.2603,111.3544,111.1474,111.298,115509.0
2023-09-14 11:45:00,118.28,118.33,118.24,118.31,57136.0,111.298,111.345,111.2603,111.3262,57136.0
2023-09-14 11:50:00,118.31,118.39,118.28,118.39,63791.0,111.3262,111.4015,111.298,111.4015,63791.0
2023-09-14 11:55:00,118.38,118.38,118.29,118.32,50353.0,111.3921,111.3921,111.3074,111.3356,50353.0
2023-09-14 12:00:00,118.33,118.48,118.31,118.44,100708.0,111.345,111.4862,111.3262,111.4485,100708.0
2023-09-14 12:05:00,118.44,118.44,118.31,118.38,52544.0,111.4485,111.4485,111.3262,111.3921,52544.0
2023-09-14 12:10:00,118.38,118.42,118.33,118.41,55263.0,111.3921,111.4297,111.345,111.4203,55263.0
2023-09-14 12:15:00,118.42,118.49,118.39,118.49,100435.0,111.4297,111.4956,111.4015,111.4956,100435.0
2023-09-14 12:20:00,118.49,118.52,118.46,118.51,91668.0,111.4956,111.5238,111.4673,111.5144,91668.0
2023-09-14 12:25:00,118.52,118.57,118.48,118.49,105477.0,111.5238,111.5709,111.4862,111.4956,105477.0
2023-09-14 12:30:00,118.48,118.61,118.48,118.59,60548.0,111.4862,111.6085,111.4862,111.5897,60548.0
2023-09-14 12:35:00,118.59,118.6,118.5,118.51,83919.0,111.5897,111.5991,111.505,111.5144,83919.0
2023-09-14 12:40:00,118.5,118.56,118.46,118.52,65088.0,111.505,111.5614,111.4673,111.5238,65088.0
2023-09-14 12:45:00,118.52,118.59,118.47,118.59,65971.0,111.5238,111.5897,111.4768,111.5897,65971.0
2023-09-14 12:50:00,118.58,118.64,118.53,118.53,62381.0,111.5803,111.6367,111.5332,111.5332,62381.0
2023-09-14 12:55:00,118.53,118.6,118.51,118.59,52766.0,111.5332,111.5991,111.5144,111.5897,52766.0
2023-09-14 13:00:00,118.59,118.62,118.56,118.6,52846.0,111.5897,111.6179,111.5614,111.5991,52846.0
2023-09-14 13:05:00,118.61,118.62,118.52,118.53,59573.0,111.6085,111.6179,111.5238,111.5332,59573.0
2023-09-14 13:10:00,118.53,118.65,118.53,118.64,54828.0,111.5332,111.6461,111.5332,111.6367,54828.0
2023-09-14 13:15:00,118.64,118.65,118.58,118.6,51847.0,111.6367,111.6461,111.5803,111.5991,51847.0
2023-09-14 13:20:00,118.59,118.6,118.54,118.55,45878.0,111.5897,111.5991,111.5426,111.552,45878.0
2023-09-14 13:25:00,118.54,118.63,118.54,118.59,39839.0,111.5426,111.6273,111.5426,111.5897,39839.0
2023-09-14 13:30:00,118.59,118.59,118.52,118.53,38925.0,111.5897,111.5897,111.5238,111.5332,38925.0
2023-09-14 13:35:00,118.54,118.54,118.47,118.54,51266.0,111.5426,111.5426,111.4768,111.5426,51266.0
2023-09-14 13:40:00,118.54,118.55,118.37,118.4,51509.0,111.5426,111.552,111.3827,111.4109,51509.0
2023-09-14 13:45:00,118.39,118.4,118.28,118.28,72321.0,111.4015,111.4109,111.298,111.298,72321.0
2023-09-14 13:50:00,118.28,118.34,118.25,118.34,51275.0,111.298,111.3544,111.2697,111.3544,51275.0
2023-09-14 13:55:00,118.34,118.4,118.32,118.39,73218.0,111.3544,111.4109,111.3356,111.4015,73218.0
2023-09-14 14:00:00,118.39,118.58,118.36,118.58,131972.0,111.4015,111.5803,111.3733,111.5803,131972.0
2023-09-14 14:05:00,118.58,118.58,118.5,118.53,74516.0,111.5803,111.5803,111.505,111.5332,74516.0
2023-09-14 14:10:00,118.53,118.57,118.39,118.41,103652.0,111.5332,111.5709,111.4015,111.4203,103652.0
2023-09-14 14:15:00,118.41,118.45,118.37,118.4,78582.0,111.4203,111.4579,111.3827,111.4109,78582.0
2023-09-14 14:20:00,118.4,118.47,118.38,118.39,62334.0,111.4109,111.4768,111.3921,111.4015,62334.0
2023-09-14 14:25:00,118.39,118.42,118.36,118.36,75218.0,111.4015,111.4297,111.3733,111.3733,75218.0
2023-09-14 14:30:00,118.36,118.41,118.32,118.39,70602.0,111.3733,111.4203,111.3356,111.4015,70602.0
2023-09-14 14:35:00,118.4,118.5,118.38,118.48,60424.0,111.4109,111.505,111.3921,111.4862,60424.0
2023-09-14 14:40:00,118.48,118.55,118.45,118.54,71345.0,111.4862,111.552,111.4579,111.5426,71345.0
2023-09-14 14:45:00,118.54,118.58,118.52,118.58,78859.0,111.5426,111.5803,111.5238,111.5803,78859.0
2023-09-14 14:50:00,118.58,118.58,118.52,118.52,75509.0,111.5803,111.5803,111.5238,111.5238,75509.0
2023-09-14 14:55:00,118.53,118.53,118.44,118.5,77568.0,111.5332,111.5332,111.4485,111.505,77568.0
2023-09-14 15:00:00,118.5,118.55,118.45,118.52,92373.0,111.505,111.552,111.4579,111.5238,92373.0
2023-09-14 15:05:00,118.52,118.54,118.46,118.46,66141.0,111.5238,111.5426,111.4673,111.4673,66141.0
2023-09-14 15:10:00,118.46,118.46,118.36,118.4,67191.0,111.4673,111.4673,111.3733,111.4109,67191.0
2023-09-14 15:15:00,118.39,118.44,118.37,118.44,54012.0,111.4015,111.4485,111.3827,111.4485,54012.0
2023-09-14 15:20:00,118.43,118.51,118.4,118.47,116048.0,111.4391,111.5144,111.4109,111.4768,116048.0
2023-09-14 15:25:00,118.46,118.55,118.44,118.5,138592.0,111.4673,111.552,111.4485,111.505,138592.0
2023-09-14 15:30:00,118.49,118.5,118.32,118.36,127270.0,111.4956,111.505,111.3356,111.3733,127270.0
2023-09-14 15:35:00,118.34,118.42,118.33,118.38,118525.0,111.3544,111.4297,111.345,111.3921,118525.0
2023-09-14 15:40:00,118.37,118.44,118.35,118.39,141579.0,111.3827,111.4485,111.3638,111.4015,141579.0
2023-09-14 15:45:00,118.39,118.48,118.39,118.42,223322.0,111.4015,111.4862,111.4015,111.4297,223322.0
2023-09-14 15:50:00,118.42,118.51,118.35,118.36,417210.0,111.4297,111.5144,111.3638,111.3733,417210.0
2023-09-14 15:55:00,118.36,118.54,118.35,118.53,557656.0,111.3733,111.5426,111.3638,111.5332,557656.0
2023-09-15 09:30:00,117.9,117.95,116.97,117.82,3875923.0,110.9404,110.9875,110.0653,110.8651,3875923.0
2023-09-15 09:35:00,117.85,118.1,117.66,117.91,283843.0,110.8934,111.1286,110.7146,110.9498,283843.0
2023-09-15 09:40:00,117.92,118.21,117.87,118.15,244205.0,110.9592,111.2321,110.9122,111.1756,244205.0
2023-09-15 09:45:00,118.14,118.31,118.1,118.16,168490.0,111.1662,111.3262,111.1286,111.1851,168490.0
2023-09-15 09:50:00,118.15,118.16,117.9,118.12,174969.0,111.1756,111.1851,110.9404,111.1474,174969.0
2023-09-15 09:55:00,118.12,118.21,117.97,118.03,127860.0,111.1474,111.2321,111.0063,111.0627,127860.0
2023-09-15 10:00:00,118.04,118.46,118.04,118.44,208137.0,111.0721,111.4673,111.0721,111.4485,208137.0
2023-09-15 10:05:00,118.45,118.51,118.33,118.37,171164.0,111.4579,111.5144,111.345,111.3827,171164.0
2023-09-15 10:10:00,118.37,118.37,117.81,117.9,190514.0,111.3827,111.3827,110.8557,110.9404,190514.0
2023-09-15 10:15:00,117.89,117.93,117.72,117.77,138192.0,110.931,110.9686,110.771,110.8181,138192.0
2023-09-15 10:20:00,117.77,117.84,117.66,117.8,139643.0,110.8181,110.8839,110.7146,110.8463,139643.0
2023-09-15 10:25:00,117.81,118.16,117.8,118.14,143230.0,110.8557,111.1851,110.8463,111.1662,143230.0
2023-09-15 10:30:00,118.15,118.16,117.94,117.95,149188.0,111.1756,111.1851,110.978,110.9875,149188.0
2023-09-15 10:35:00,117.95,118.1,117.92,117.99,96981.0,110.9875,111.1286,110.9592,111.0251,96981.0
2023-09-15 10:40:00,118.0,118.06,117.94,118.03,72961.0,111.0345,111.091,110.978,111.0627,72961.0
2023-09-15 10:45:00,118.02,118.1,117.93,118.02,79234.0,111.0533,111.1286,110.9686,111.0533,79234.0
2023-09-15 10:50:00,118.01,118.02,117.83,117.88,83558.0,111.0439,111.0533,110.8745,110.9216,83558.0
2023-09-15 10:55:00,117.88,117.88,117.65,117.69,82934.0,110.9216,110.9216,110.7052,110.7428,82934.0
2023-09-15 11:00:00,117.67,117.73,117.64,117.66,99833.0,110.724,110.7804,110.6958,110.7146,99833.0
2023-09-15 11:05:00,117.67,117.77,117.62,117.77,85895.0,110.724,110.8181,110.6769,110.8181,85895.0
2023-09-15 11:10:00,117.76,117.79,117.67,117.69,85121.0,110.8087,110.8369,110.724,110.7428,85121.0
2023-09-15 11:15:00,117.68,117.91,117.62,117.85,73968.0,110.7334,110.9498,110.6769,110.8934,73968.0
2023-09-15 11:20:00,117.85,118.01,117.84,117.97,76239.0,110.8934,111.0439,110.8839,111.0063,76239.0
2023-09-15 11:25:00,117.97,118.12,117.95,118.11,67190.0,111.0063,111.1474,110.9875,111.138,67190.0
2023-09-15 11:30:00,118.11,118.14,117.92,117.96,74069.0,111.138,111.1662,110.9592,110.9969,74069.0
2023-09-15 11:35:00,117.96,117.97,117.88,117.89,85086.0,110.9969,111.0063,110.9216,110.931,85086.0
2023-09-15 11:40:00,117.89,117.98,117.85,117.87,41842.0,110.931,111.0157,110.8934,110.9122,41842.0
2023-09-15 11:45:00,117.87,117.9,117.8,117.83,102474.0,110.9122,110.9404,110.8463,110.8745,102474.0
2023-09-15 11:50:00,117.84,117.89,117.8,117.84,38841.0,110.8839,110.931,110.8463,110.8839,38841.0
2023-09-15 11:55:00,117.85,117.88,117.79,117.84,89974.0,110.8934,110.9216,110.8369,110.8839,89974.0
2023-09-15 12:00:00,117.84,117.95,117.82,117.94,59600.0,110.8839,110.9875,110.8651,110.978,59600.0
2023-09-15 12:05:00,117.95,117.96,117.81,117.82,62290.0,110.9875,110.9969,110.8557,110.8651,62290.0
2023-09-15 12:10:00,117.83,117.85,117.77,117.83,41896.0,110.8745,110.8934,110.8181,110.8745,41896.0
2023-09-15 12:15:00,117.82,117.89,117.81,117.87,45720.0,110.8651,110.931,110.8557,110.9122,45720.0
2023-09-15 12:20:00,117.87,117.88,117.74,117.74,50847.0,110.9122,110.9216,110.7898,110.7898,50847.0
2023-09-15 12:25:00,117.73,117.75,117.6,117.62,42359.0,110.7804,110.7993,110.6581,110.6769,42359.0
2023-09-15 12:30:00,117.62,117.62,117.54,117.58,60091.0,110.6769,110.6769,110.6017,110.6393,60091.0
2023-09-15 12:35:00,117.57,117.6,117.52,117.58,58242.0,110.6299,110.6581,110.5828,110.6393,58242.0
2023-09-15 12:40:00,117.59,117.73,117.55,117.71,78992.0,110.6487,110.7804,110.6111,110.7616,78992.0
2023-09-15 12:45:00,117.71,117.75,117.66,117.74,46248.0,110.7616,110.7993,110.7146,110.7898,46248.0
2023-09-15 12:50:00,117.75,117.77,117.66,117.68,37206.0,110.7993,110.8181,110.7146,110.7334,37206.0
2023-09-15 12:55:00,117.66,117.7,117.56,117.67,63449.0,110.7146,110.7522,110.6205,110.724,63449.0
2023-09-15 13:00:00,117.67,117.67,117.46,117.46,70443.0,110.724,110.724,110.5264,110.5264,70443.0
2023-09-15 13:05:00,117.46,117.48,117.42,117.46,61364.0,110.5264,110.5452,110.4887,110.5264,61364.0
2023-09-15 13:10:00,117.46,117.47,117.34,117.41,61788.0,110.5264,110.5358,110.4135,110.4793,61788.0
2023-09-15 13:15:00,117.41,117.45,117.36,117.39,91276.0,110.4793,110.517,110.4323,110.4605,91276.0
2023-09-15 13:20:00,117.39,117.4,117.27,117.33,137877.0,110.4605,110.4699,110.3476,110.4041,137877.0
2023-09-15 13:25:00,117.34,117.41,117.31,117.4,66399.0,110.4135,110.4793,110.3852,110.4699,66399.0
2023-09-15 13:30:00,117.39,117.41,117.28,117.41,79121.0,110.4605,110.4793,110.357,110.4793,79121.0
2023-09-15 13:35:00,117.41,117.58,117.4,117.58,72441.0,110.4793,110.6393,110.4699,110.6393,72441.0
2023-09-15 13:40:00,117.58,117.71,117.55,117.7,52363.0,110.6393,110.7616,110.6111,110.7522,52363.0
2023-09-15 13:45:00,117.7,117.75,117.69,117.75,41723.0,110.7522,110.7993,110.7428,110.7993,41723.0
2023-09-15 13:50:00,117.75,117.75,117.67,117.7,43423.0,110.7993,110.7993,110.724,110.7522,43423.0
2023-09-15 13:55:00,117.7,117.72,117.61,117.64,39482.0,110.7522,110.771,110.6675,110.6958,39482.0
2023-09-15 14:00:00,117.62,117.63,117.35,117.42,139648.0,110.6769,110.6863,110.4229,110.4887,139648.0
2023-09-15 14:05:00,117.42,117.44,117.3,117.32,261463.0,110.4887,110.5076,110.3758,110.3946,261463.0
2023-09-15 14:10:00,117.32,117.35,117.14,117.15,85600.0,110.3946,110.4229,110.2253,110.2347,85600.0
2023-09-15 14:15:00,117.14,117.23,117.13,117.15,83459.0,110.2253,110.31,110.2159,110.2347,83459.0
2023-09-15 14:20:00,117.16,117.37,117.14,117.32,89791.0,110.2441,110.4417,110.2253,110.3946,89791.0
2023-09-15 14:25:00,117.31,117.39,117.25,117.38,64680.0,110.3852,110.4605,110.3288,110.4511,64680.0
2023-09-15 14:30:00,117.38,117.43,117.3,117.32,101571.0,110.4511,110.4981,110.3758,110.3946,101571.0
2023-09-15 14:35:00,117.32,117.35,117.26,117.3,76830.0,110.3946,110.4229,110.3382,110.3758,76830.0
2023-09-15 14:40:00,117.3,117.33,117.24,117.32,49843.0,110.3758,110.4041,110.3194,110.3946,49843.0
2023-09-15 14:45:00,117.33,117.37,117.26,117.34,49824.0,110.4041,110.4417,110.3382,110.4135,49824.0
2023-09-15 14:50:00,117.33,117.38,117.3,117.32,41742.0,110.4041,110.4511,110.3758,110.3946,41742.0
2023-09-15 14:55:00,117.33,117.4,117.32,117.38,62275.0,110.4041,110.4699,110.3946,110.4511,62275.0
2023-09-15 15:00:00,117.38,117.41,117.19,117.22,55665.0,110.4511,110.4793,110.2723,110.3005,55665.0
2023-09-15 15:05:00,117.22,117.22,117.03,117.04,65544.0,110.3005,110.3005,110.1218,110.1312,65544.0
2023-09-15 15:10:00,117.03,117.11,116.99,117.08,91036.0,110.1218,110.197,110.0841,110.1688,91036.0
2023-09-15 15:15:00,117.08,117.15,117.05,117.14,59793.0,110.1688,110.2347,110.1406,110.2253,59793.0
2023-09-15 15:20:00,117.14,117.14,116.98,116.98,82554.0,110.2253,110.2253,110.0747,110.0747,82554.0
2023-09-15 15:25:00,116.98,117.03,116.94,116.98,95466.0,110.0747,110.1218,110.0371,110.0747,95466.0
2023-09-15 15:30:00,116.98,117.06,116.96,117.05,114461.0,110.0747,110.15,110.0559,110.1406,114461.0
2023-09-15 15:35:00,117.05,117.17,117.01,117.03,130508.0,110.1406,110.2535,110.1029,110.1218,130508.0
2023-09-15 15:40:00,117.02,117.09,117.0,117.04,109651.0,110.1124,110.1782,110.0935,110.1312,109651.0
2023-09-15 15:45:00,117.03,117.05,116.78,116.79,229670.0,110.1218,110.1406,109.8865,109.8959,229670.0
2023-09-15 15:50:00,116.8,117.02,116.71,116.9,592192.0,109.9053,110.1124,109.8206,109.9994,592192.0
2023-09-15 15:55:00,116.91,116.93,116.5,116.73,1113160.0,110.0088,110.0277,109.623,109.8395,1113160.0
2023-09-18 09:30:00,117.53,117.77,117.47,117.64,320370.0,110.5922,110.8181,110.5358,110.6958,320370.0
2023-09-18 09:35:00,117.66,117.85,117.3,117.65,195420.0,110.7146,110.8934,110.3758,110.7052,195420.0
2023-09-18 09:40:00,117.69,117.79,117.31,117.33,157469.0,110.7428,110.8369,110.3852,110.4041,157469.0
2023-09-18 09:45:00,117.38,117.45,116.76,116.76,190313.0,110.4511,110.517,109.8677,109.8677,190313.0
2023-09-18 09:50:00,116.77,117.21,116.7,117.21,146606.0,109.8771,110.2911,109.8112,110.2911,146606.0
2023-09-18 09:55:00,117.2,117.22,116.99,117.2,101484.0,110.2817,110.3005,110.0841,110.2817,101484.0
2023-09-18 10:00:00,117.2,117.53,117.17,117.41,138089.0,110.2817,110.5922,110.2535,110.4793,138089.0
2023-09-18 10:05:00,117.42,117.6,117.34,117.55,105625.0,110.4887,110.6581,110.4135,110.6111,105625.0
2023-09-18 10:10:00,117.55,117.59,117.4,117.41,86776.0,110.6111,110.6487,110.4699,110.4793,86776.0
2023-09-18 10:15:00,117.41,117.55,117.38,117.49,69535.0,110.4793,110.6111,110.4511,110.5546,69535.0
2023-09-18 10:20:00,117.5,117.57,117.41,117.5,103412.0,110.564,110.6299,110.4793,110.564,103412.0
2023-09-18 10:25:00,117.53,117.64,117.47,117.62,95355.0,110.5922,110.6958,110.5358,110.6769,95355.0
2023-09-18 10:30:00,117.61,118.03,117.61,118.02,134907.0,110.6675,111.0627,110.6675,111.0533,134907.0
2023-09-18 10:35:00,118.03,118.12,117.85,117.89,101178.0,111.0627,111.1474,110.8934,110.931,101178.0
2023-09-18 10:40:00,117.9,117.91,117.68,117.78,140554.0,110.9404,110.9498,110.7334,110.8275,140554.0
2023-09-18 10:45:00,117.78,117.98,117.78,117.93,120946.0,110.8275,111.0157,110.8275,110.9686,120946.0
2023-09-18 10:50:00,117.94,118.07,117.89,118.06,104157.0,110.978,111.1004,110.931,111.091,104157.0
2023-09-18 10:55:00,118.05,118.06,117.88,117.97,154930.0,111.0816,111.091,110.9216,111.0063,154930.0
2023-09-18 11:00:00,117.96,117.99,117.9,117.94,125270.0,110.9969,111.0251,110.9404,110.978,125270.0
2023-09-18 11:05:00,117.95,118.07,117.85,118.01,390556.0,110.9875,111.1004,110.8934,111.0439,390556.0
2023-09-18 11:10:00,118.01,118.01,117.74,117.75,84904.0,111.0439,111.0439,110.7898,110.7993,84904.0
2023-09-18 11:15:00,117.74,117.79,117.69,117.72,79184.0,110.7898,110.8369,110.7428,110.771,79184.0
2023-09-18 11:20:00,117.72,117.94,117.69,117.91,83555.0,110.771,110.978,110.7428,110.9498,83555.0
2023-09-18 11:25:00,117.89,117.9,117.73,117.79,57714.0,110.931,110.9404,110.7804,110.8369,57714.0
2023-09-18 11:30:00,117.78,117.91,117.76,117.87,54551.0,110.8275,110.9498,110.8087,110.9122,54551.0
2023-09-18 11:35:00,117.87,118.01,117.85,118.0,98122.0,110.9122,111.0439,110.8934,111.0345,98122.0
2023-09-18 11:40:00,117.99,118.18,117.99,118.18,93377.0,111.0251,111.2039,111.0251,111.2039,93377.0
2023-09-18 11:45:00,118.17,118.19,118.09,118.1,66672.0,111.1945,111.2133,111.1192,111.1286,66672.0
2023-09-18 11:50:00,118.11,118.17,118.09,118.1,67950.0,111.138,111.1945,111.1192,111.1286,67950.0
2023-09-18 11:55:00,118.12,118.13,118.0,118.06,112671.0,111.1474,111.1568,111.0345,111.091,112671.0
2023-09-18 12:00:00,118.06,118.13,118.01,118.06,46877.0,111.091,111.1568,111.0439,111.091,46877.0
2023-09-18 12:05:00,118.06,118.06,117.97,117.97,43180.0,111.091,111.091,111.0063,111.0063,43180.0
2023-09-18 12:10:00,117.98,118.02,117.92,117.93,87125.0,111.0157,111.0533,110.9592,110.9686,87125.0
2023-09-18 12:15:00,117.93,118.0,117.89,117.95,76141.0,110.9686,111.0345,110.931,110.9875,76141.0
2023-09-18 12:20:00,117.94,118.0,117.89,117.99,72508.0,110.978,111.0345,110.931,111.0251,72508.0
2023-09-18 12:25:00,118.0,118.05,117.88,117.95,85392.0,111.0345,111.0816,110.9216,110.9875,85392.0
2023-09-18 12:30:00,117.97,118.2,117.97,118.2,121000.0,111.0063,111.2227,111.0063,111.2227,121000.0
2023-09-18 12:35:00,118.2,118.24,118.07,118.13,97447.0,111.2227,111.2603,111.1004,111.1568,97447.0
2023-09-18 12:40:00,118.14,118.15,118.0,118.06,54494.0,111.1662,111.1756,111.0345,111.091,54494.0
2023-09-18 12:45:00,118.06,118.07,117.95,118.0,79041.0,111.091,111.1004,110.9875,111.0345,79041.0
2023-09-18 12:50:00,118.0,118.01,117.84,117.87,100535.0,111.0345,111.0439,110.8839,110.9122,100535.0
2023-09-18 12:55:00,117.85,117.86,117.69,117.75,140631.0,110.8934,110.9028,110.7428,110.7993,140631.0
2023-09-18 13:00:00,117.75,117.75,117.63,117.64,75535.0,110.7993,110.7993,110.6863,110.6958,75535.0
2023-09-18 13:05:00,117.64,117.66,117.5,117.56,94077.0,110.6958,110.7146,110.564,110.6205,94077.0
2023-09-18 13:10:00,117.55,117.61,117.54,117.55,95851.0,110.6111,110.6675,110.6017,110.6111,95851.0
2023-09-18 13:15:00,117.56,117.57,117.33,117.44,92608.0,110.6205,110.6299,110.4041,110.5076,92608.0
2023-09-18 13:20:00,117.44,117.52,117.43,117.44,41834.0,110.5076,110.5828,110.4981,110.5076,41834.0
2023-09-18 13:25:00,117.45,117.47,117.36,117.41,44105.0,110.517,110.5358,110.4323,110.4793,44105.0
2023-09-18 13:30:00,117.42,117.45,117.39,117.4,48961.0,110.4887,110.517,110.4605,110.4699,48961.0
2023-09-18 13:35:00,117.41,117.55,117.4,117.5,44580.0,110.4793,110.6111,110.4699,110.564,44580.0
2023-09-18 13:40:00,117.5,117.54,117.46,117.52,44699.0,110.564,110.6017,110.5264,110.5828,44699.0
2023-09-18 13:45:00,117.52,117.57,117.49,117.57,59523.0,110.5828,110.6299,110.5546,110.6299,59523.0
2023-09-18 13:50:00,117.56,117.56,117.47,117.5,50344.0,110.6205,110.6205,110.5358,110.564,50344.0
2023-09-18 13:55:00,117.5,117.52,117.41,117.43,46476.0,110.564,110.5828,110.4793,110.4981,46476.0
2023-09-18 14:00:00,117.43,117.45,117.4,117.41,54962.0,110.4981,110.517,110.4699,110.4793,54962.0
2023-09-18 14:05:00,117.4,117.44,117.3,117.3,67567.0,110.4699,110.5076,110.3758,110.3758,67567.0
2023-09-18 14:10:00,117.31,117.37,117.27,117.34,59079.0,110.3852,110.4417,110.3476,110.4135,59079.0
2023-09-18 14:15:00,117.34,117.42,117.34,117.37,60734.0,110.4135,110.4887,110.4135,110.4417,60734.0
2023-09-18 14:20:00,117.37,117.48,117.36,117.46,71463.0,110.4417,110.5452,110.4323,110.5264,71463.0
2023-09-18 14:25:00,117.46,117.58,117.4,117.54,76273.0,110.5264,110.6393,110.4699,110.6017,76273.0
2023-09-18 14:30:00,117.53,117.64,117.5,117.61,85797.0,110.5922,110.6958,110.564,110.6675,85797.0
2023-09-18 14:35:00,117.62,117.65,117.59,117.61,35640.0,110.6769,110.7052,110.6487,110.6675,35640.0
2023-09-18 14:40:00,117.6,117.63,117.53,117.58,107444.0,110.6581,110.6863,110.5922,110.6393,107444.0
2023-09-18 14:45:00,117.59,117.62,117.53,117.54,61188.0,110.6487,110.6769,110.5922,110.6017,61188.0
2023-09-18 14:50:00,117.54,117.71,117.53,117.58,168543.0,110.6017,110.7616,110.5922,110.6393,168543.0
2023-09-18 14:55:00,117.58,117.6,117.49,117.51,58119.0,110.6393,110.6581,110.5546,110.5734,58119.0
2023-09-18 15:00:00,117.5,117.55,117.47,117.5,69308.0,110.564,110.6111,110.5358,110.564,69308.0
2023-09-18 15:05:00,117.51,117.58,117.49,117.55,53274.0,110.5734,110.6393,110.5546,110.6111,53274.0
2023-09-18 15:10:00,117.55,117.58,117.51,117.54,71936.0,110.6111,110.6393,110.5734,110.6017,71936.0
2023-09-18 15:15:00,117.55,117.56,117.51,117.53,39707.0,110.6111,110.6205,110.5734,110.5922,39707.0
2023-09-18 15:20:00,117.53,117.61,117.51,117.51,70440.0,110.5922,110.6675,110.5734,110.5734,70440.0
2023-09-18 15:25:00,117.51,117.6,117.51,117.59,63561.0,110.5734,110.6581,110.5734,110.6487,63561.0
2023-09-18 15:30:00,117.58,117.64,117.52,117.62,204341.0,110.6393,110.6958,110.5828,110.6769,204341.0
2023-09-18 15:35:00,117.62,117.73,117.61,117.66,120901.0,110.6769,110.7804,110.6675,110.7146,120901.0
2023-09-18 15:40:00,117.65,117.71,117.61,117.63,91554.0,110.7052,110.7616,110.6675,110.6863,91554.0
2023-09-18 15:45:00,117.63,117.73,117.56,117.68,314147.0,110.6863,110.7804,110.6205,110.7334,314147.0
2023-09-18 15:50:00,117.66,117.79,117.61,117.73,359158.0,110.7146,110.8369,110.6675,110.7804,359158.0
2023-09-18 15:55:00,117.74,117.75,117.64,117.64,548279.0,110.7898,110.7993,110.6958,110.6958,548279.0
2023-09-19 09:30:00,118.62,118.84,118.14,118.53,509075.0,111.6179,111.8249,111.1662,111.5332,509075.0
2023-09-19 09:35:00,118.44,118.54,118.19,118.4,239343.0,111.4485,111.5426,111.2133,111.4109,239343.0
2023-09-19 09:40:00,118.42,118.43,117.95,118.1,228669.0,111.4297,111.4391,110.9875,111.1286,228669.0
2023-09-19 09:45:00,118.09,118.33,118.08,118.3,154426.0,111.1192,111.345,111.1098,111.3168,154426.0
2023-09-19 09:50:00,118.3,118.44,118.24,118.39,179686.0,111.3168,111.4485,111.2603,111.4015,179686.0
2023-09-19 09:55:00,118.39,118.46,118.15,118.29,173340.0,111.4015,111.4673,111.1756,111.3074,173340.0
2023-09-19 10:00:00,118.3,118.37,118.21,118.23,165621.0,111.3168,111.3827,111.2321,111.2509,165621.0
2023-09-19 10:05:00,118.24,118.38,118.18,118.25,132758.0,111.2603,111.3921,111.2039,111.2697,132758.0
2023-09-19 10:10:00,118.24,118.27,118.15,118.25,132553.0,111.2603,111.2886,111.1756,111.2697,132553.0
2023-09-19 10:15:00,118.25,118.25,117.95,117.99,138506.0,111.2697,111.2697,110.9875,111.0251,138506.0
2023-09-19 10:20:00,118.0,118.16,117.96,117.97,84462.0,111.0345,111.1851,110.9969,111.0063,84462.0
2023-09-19 10:25:00,117.99,118.02,117.83,117.94,128195.0,111.0251,111.0533,110.8745,110.978,128195.0
2023-09-19 10:30:00,117.96,118.06,117.85,117.98,143195.0,110.9969,111.091,110.8934,111.0157,143195.0
2023-09-19 10:35:00,117.99,118.23,117.98,118.0,171118.0,111.0251,111.2509,111.0157,111.0345,171118.0
2023-09-19 10:40:00,118.0,118.11,117.95,118.06,66349.0,111.0345,111.138,110.9875,111.091,66349.0
2023-09-19 10:45:00,118.08,118.17,118.07,118.12,78870.0,111.1098,111.1945,111.1004,111.1474,78870.0
2023-09-19 10:50:00,118.11,118.11,117.96,117.97,143377.0,111.138,111.138,110.9969,111.0063,143377.0
2023-09-19 10:55:00,117.96,118.03,117.88,117.91,108438.0,110.9969,111.0627,110.9216,110.9498,108438.0
2023-09-19 11:00:00,117.92,117.93,117.7,117.76,71477.0,110.9592,110.9686,110.7522,110.8087,71477.0
2023-09-19 11:05:00,117.76,117.83,117.56,117.61,81789.0,110.8087,110.8745,110.6205,110.6675,81789.0
2023-09-19 11:10:00,117.6,117.8,117.56,117.77,60815.0,110.6581,110.8463,110.6205,110.8181,60815.0
2023-09-19 11:15:00,117.77,117.92,117.72,117.87,93196.0,110.8181,110.9592,110.771,110.9122,93196.0
2023-09-19 11:20:00,117.87,117.88,117.66,117.7,58821.0,110.9122,110.9216,110.7146,110.7522,58821.0
2023-09-19 11:25:00,117.71,117.77,117.64,117.71,93177.0,110.7616,110.8181,110.6958,110.7616,93177.0
2023-09-19 11:30:00,117.71,117.76,117.63,117.67,47339.0,110.7616,110.8087,110.6863,110.724,47339.0
2023-09-19 11:35:00,117.66,117.8,117.64,117.68,50215.0,110.7146,110.8463,110.6958,110.7334,50215.0
2023-09-19 11:40:00,117.67,117.72,117.41,117.41,82077.0,110.724,110.771,110.4793,110.4793,82077.0
2023-09-19 11:45:00,117.42,117.49,117.4,117.46,78154.0,110.4887,110.5546,110.4699,110.5264,78154.0
2023-09-19 11:50:00,117.46,117.48,117.34,117.41,83768.0,110.5264,110.5452,110.4135,110.4793,83768.0
2023-09-19 11:55:00,117.41,117.51,117.36,117.43,48899.0,110.4793,110.5734,110.4323,110.4981,48899.0
2023-09-19 12:00:00,117.44,117.47,117.39,117.4,38836.0,110.5076,110.5358,110.4605,110.4699,38836.0
2023-09-19 12:05:00,117.4,117.41,117.25,117.27,63389.0,110.4699,110.4793,110.3288,110.3476,63389.0
2023-09-19 12:10:00,117.26,117.4,117.25,117.36,60601.0,110.3382,110.4699,110.3288,110.4323,60601.0
2023-09-19 12:15:00,117.36,117.4,117.31,117.33,40320.0,110.4323,110.4699,110.3852,110.4041,40320.0
2023-09-19 12:20:00,117.33,117.33,117.25,117.3,56084.0,110.4041,110.4041,110.3288,110.3758,56084.0
2023-09-19 12:25:00,117.29,117.33,117.11,117.12,72020.0,110.3664,110.4041,110.197,110.2064,72020.0
2023-09-19 12:30:00,117.12,117.12,117.03,117.06,53927.0,110.2064,110.2064,110.1218,110.15,53927.0
2023-09-19 12:35:00,117.06,117.11,116.93,116.98,76608.0,110.15,110.197,110.0277,110.0747,76608.0
2023-09-19 12:40:00,116.99,117.06,116.95,117.05,73853.0,110.0841,110.15,110.0465,110.1406,73853.0
2023-09-19 12:45:00,117.05,117.1,116.95,116.99,49187.0,110.1406,110.1876,110.0465,110.0841,49187.0
2023-09-19 12:50:00,116.99,116.99,116.72,116.87,135908.0,110.0841,110.0841,109.8301,109.9712,135908.0
2023-09-19 12:55:00,116.86,116.96,116.85,116.94,101751.0,109.9618,110.0559,109.9524,110.0371,101751.0
2023-09-19 13:00:00,116.94,116.96,116.81,116.81,95867.0,110.0371,110.0559,109.9147,109.9147,95867.0
2023-09-19 13:05:00,116.81,116.84,116.7,116.71,65608.0,109.9147,109.943,109.8112,109.8206,65608.0
2023-09-19 13:10:00,116.72,116.75,116.61,116.69,119817.0,109.8301,109.8583,109.7266,109.8018,119817.0
2023-09-19 13:15:00,116.7,116.81,116.69,116.81,75308.0,109.8112,109.9147,109.8018,109.9147,75308.0
2023-09-19 13:20:00,116.82,116.92,116.77,116.91,84100.0,109.9242,110.0183,109.8771,110.0088,84100.0
2023-09-19 13:25:00,116.91,117.02,116.87,117.01,80985.0,110.0088,110.1124,109.9712,110.1029,80985.0
2023-09-19 13:30:00,117.03,117.07,116.93,116.96,72198.0,110.1218,110.1594,110.0277,110.0559,72198.0
2023-09-19 13:35:00,116.95,116.97,116.85,116.85,40846.0,110.0465,110.0653,109.9524,109.9524,40846.0
2023-09-19 13:40:00,116.86,116.89,116.77,116.86,96646.0,109.9618,109.99,109.8771,109.9618,96646.0
2023-09-19 13:45:00,116.85,116.92,116.82,116.89,55866.0,109.9524,110.0183,109.9242,109.99,55866.0
2023-09-19 13:50:00,116.9,116.95,116.85,116.94,62516.0,109.9994,110.0465,109.9524,110.0371,62516.0
2023-09-19 13:55:00,116.93,116.99,116.9,116.99,43554.0,110.0277,110.0841,109.9994,110.0841,43554.0
2023-09-19 14:00:00,117.0,117.04,116.93,117.01,95521.0,110.0935,110.1312,110.0277,110.1029,95521.0
2023-09-19 14:05:00,117.0,117.14,116.98,117.08,90142.0,110.0935,110.2253,110.0747,110.1688,90142.0
2023-09-19 14:10:00,117.09,117.17,117.08,117.13,59646.0,110.1782,110.2535,110.1688,110.2159,59646.0
2023-09-19 14:15:00,117.12,117.12,116.98,117.0,60821.0,110.2064,110.2064,110.0747,110.0935,60821.0
2023-09-19 14:20:00,116.99,117.02,116.87,116.88,46898.0,110.0841,110.1124,109.9712,109.9806,46898.0
2023-09-19 14:25:00,116.87,116.94,116.85,116.92,44029.0,109.9712,110.0371,109.9524,110.0183,44029.0
2023-09-19 14:30:00,116.93,116.97,116.89,116.96,36869.0,110.0277,110.0653,109.99,110.0559,36869.0
2023-09-19 14:35:00,116.97,117.3,116.96,117.22,124025.0,110.0653,110.3758,110.0559,110.3005,124025.0
2023-09-19 14:40:00,117.23,117.25,117.18,117.23,61343.0,110.31,110.3288,110.2629,110.31,61343.0
2023-09-19 14:45:00,117.24,117.28,117.19,117.19,49431.0,110.3194,110.357,110.2723,110.2723,49431.0
2023-09-19 14:50:00,117.19,117.2,117.11,117.13,56213.0,110.2723,110.2817,110.197,110.2159,56213.0
2023-09-19 14:55:00,117.13,117.19,117.1,117.12,67103.0,110.2159,110.2723,110.1876,110.2064,67103.0
2023-09-19 15:00:00,117.11,117.14,116.96,117.02,63224.0,110.197,110.2253,110.0559,110.1124,63224.0
2023-09-19 15:05:00,117.03,117.06,116.97,117.02,44747.0,110.1218,110.15,110.0653,110.1124,44747.0
2023-09-19 15:10:00,117.02,117.05,116.93,117.01,43766.0,110.1124,110.1406,110.0277,110.1029,43766.0
2023-09-19 15:15:00,117.01,117.05,116.96,117.0,54105.0,110.1029,110.1406,110.0559,110.0935,54105.0
2023-09-19 15:20:00,117.01,117.02,116.91,116.93,67274.0,110.1029,110.1124,110.0088,110.0277,67274.0
2023-09-19 15:25:00,116.94,117.15,116.93,117.12,73621.0,110.0371,110.2347,110.0277,110.2064,73621.0
2023-09-19 15:30:00,117.12,117.26,117.09,117.23,89634.0,110.2064,110.3382,110.1782,110.31,89634.0
2023-09-19 15:35:00,117.23,117.29,117.18,117.26,90157.0,110.31,110.3664,110.2629,110.3382,90157.0
2023-09-19 15:40:00,117.25,117.36,117.22,117.35,81978.0,110.3288,110.4323,110.3005,110.4229,81978.0
2023-09-19 15:45:00,117.35,117.48,117.34,117.41,129419.0,110.4229,110.5452,110.4135,110.4793,129419.0
2023-09-19 15:50:00,117.41,117.54,117.36,117.49,192303.0,110.4793,110.6017,110.4323,110.5546,192303.0
2023-09-19 15:55:00,117.48,117.55,117.28,117.33,575379.0,110.5452,110.6111,110.357,110.4041,575379.0
2023-09-20 09:30:00,116.54,117.51,116.54,117.51,308223.0,109.6607,110.5734,109.6607,110.5734,308223.0
2023-09-20 09:35:00,117.5,117.84,117.32,117.82,175510.0,110.564,110.8839,110.3946,110.8651,175510.0
2023-09-20 09:40:00,117.82,117.94,117.59,117.66,158541.0,110.8651,110.978,110.6487,110.7146,158541.0
2023-09-20 09:45:00,117.66,117.68,117.42,117.43,140955.0,110.7146,110.7334,110.4887,110.4981,140955.0
2023-09-20 09:50:00,117.44,117.59,117.34,117.4,145600.0,110.5076,110.6487,110.4135,110.4699,145600.0
2023-09-20 09:55:00,117.4,117.67,117.4,117.63,201497.0,110.4699,110.724,110.4699,110.6863,201497.0
2023-09-20 10:00:00,117.63,117.91,117.58,117.9,199229.0,110.6863,110.9498,110.6393,110.9404,199229.0
2023-09-20 10:05:00,117.91,118.02,117.84,117.87,180473.0,110.9498,111.0533,110.8839,110.9122,180473.0
2023-09-20 10:10:00,117.86,117.97,117.84,117.93,214440.0,110.9028,111.0063,110.8839,110.9686,214440.0
2023-09-20 10:15:00,117.92,117.92,117.72,117.79,148417.0,110.9592,110.9592,110.771,110.8369,148417.0
2023-09-20 10:20:00,117.8,117.85,117.75,117.81,58853.0,110.8463,110.8934,110.7993,110.8557,58853.0
2023-09-20 10:25:00,117.81,117.85,117.64,117.64,84857.0,110.8557,110.8934,110.6958,110.6958,84857.0
2023-09-20 10:30:00,117.66,117.74,117.48,117.5,69482.0,110.7146,110.7898,110.5452,110.564,69482.0
2023-09-20 10:35:00,117.5,117.5,117.1,117.12,120259.0,110.564,110.564,110.1876,110.2064,120259.0
2023-09-20 10:40:00,117.14,117.29,117.06,117.22,79088.0,110.2253,110.3664,110.15,110.3005,79088.0
2023-09-20 10:45:00,117.21,117.36,117.2,117.32,59460.0,110.2911,110.4323,110.2817,110.3946,59460.0
2023-09-20 10:50:00,117.33,117.36,117.21,117.23,109557.0,110.4041,110.4323,110.2911,110.31,109557.0
2023-09-20 10:55:00,117.23,117.52,117.23,117.5,85194.0,110.31,110.5828,110.31,110.564,85194.0
2023-09-20 11:00:00,117.51,117.65,117.47,117.57,66480.0,110.5734,110.7052,110.5358,110.6299,66480.0
2023-09-20 11:05:00,117.58,117.63,117.52,117.56,66827.0,110.6393,110.6863,110.5828,110.6205,66827.0
2023-09-20 11:10:00,117.56,117.77,117.55,117.67,76078.0,110.6205,110.8181,110.6111,110.724,76078.0
2023-09-20 11:15:00,117.66,117.66,117.59,117.63,44230.0,110.7146,110.7146,110.6487,110.6863,44230.0
2023-09-20 11:20:00,117.62,117.68,117.61,117.65,49572.0,110.6769,110.7334,110.6675,110.7052,49572.0
2023-09-20 11:25:00,117.65,117.65,117.27,117.27,94092.0,110.7052,110.7052,110.3476,110.3476,94092.0
2023-09-20 11:30:00,117.26,117.3,117.19,117.29,84855.0,110.3382,110.3758,110.2723,110.3664,84855.0
2023-09-20 11:35:00,117.3,117.33,117.18,117.21,60448.0,110.3758,110.4041,110.2629,110.2911,60448.0
2023-09-20 11:40:00,117.21,117.3,117.12,117.13,42860.0,110.2911,110.3758,110.2064,110.2159,42860.0
2023-09-20 11:45:00,117.13,117.27,117.11,117.14,56100.0,110.2159,110.3476,110.197,110.2253,56100.0
2023-09-20 11:50:00,117.14,117.16,117.04,117.06,77016.0,110.2253,110.2441,110.1312,110.15,77016.0
2023-09-20 11:55:00,117.06,117.08,116.96,117.08,88875.0,110.15,110.1688,110.0559,110.1688,88875.0
2023-09-20 12:00:00,117.08,117.13,117.05,117.12,46135.0,110.1688,110.2159,110.1406,110.2064,46135.0
2023-09-20 12:05:00,117.12,117.13,117.05,117.1,32694.0,110.2064,110.2159,110.1406,110.1876,32694.0
2023-09-20 12:10:00,117.09,117.12,117.03,117.1,46041.0,110.1782,110.2064,110.1218,110.1876,46041.0
2023-09-20 12:15:00,117.1,117.17,117.05,117.16,32568.0,110.1876,110.2535,110.1406,110.2441,32568.0
2023-09-20 12:20:00,117.17,117.18,117.12,117.14,44708.0,110.2535,110.2629,110.2064,110.2253,44708.0
2023-09-20 12:25:00,117.17,117.26,117.14,117.24,30079.0,110.2535,110.3382,110.2253,110.3194,30079.0
2023-09-20 12:30:00,117.25,117.34,117.25,117.31,39378.0,110.3288,110.4135,110.3288,110.3852,39378.0
2023-09-20 12:35:00,117.32,117.38,117.28,117.37,55723.0,110.3946,110.4511,110.357,110.4417,55723.0
2023-09-20 12:40:00,117.38,117.44,117.34,117.39,57795.0,110.4511,110.5076,110.4135,110.4605,57795.0
2023-09-20 12:45:00,117.38,117.43,117.31,117.38,52002.0,110.4511,110.4981,110.3852,110.4511,52002.0
2023-09-20 12:50:00,117.38,117.47,117.34,117.42,46440.0,110.4511,110.5358,110.4135,110.4887,46440.0
2023-09-20 12:55:00,117.42,117.49,117.42,117.46,39237.0,110.4887,110.5546,110.4887,110.5264,39237.0
2023-09-20 13:00:00,117.46,117.49,117.43,117.45,52052.0,110.5264,110.5546,110.4981,110.517,52052.0
2023-09-20 13:05:00,117.44,117.52,117.44,117.5,43396.0,110.5076,110.5828,110.5076,110.564,43396.0
2023-09-20 13:10:00,117.5,117.52,117.42,117.42,44880.0,110.564,110.5828,110.4887,110.4887,44880.0
2023-09-20 13:15:00,117.4,117.49,117.38,117.47,46119.0,110.4699,110.5546,110.4511,110.5358,46119.0
2023-09-20 13:20:00,117.47,117.49,117.41,117.44,38660.0,110.5358,110.5546,110.4793,110.5076,38660.0
2023-09-20 13:25:00,117.44,117.47,117.36,117.37,37758.0,110.5076,110.5358,110.4323,110.4417,37758.0
2023-09-20 13:30:00,117.37,117.38,117.27,117.3,55161.0,110.4417,110.4511,110.3476,110.3758,55161.0
2023-09-20 13:35:00,117.3,117.37,117.25,117.27,37251.0,110.3758,110.4417,110.3288,110.3476,37251.0
2023-09-20 13:40:00,117.26,117.26,117.19,117.2,46256.0,110.3382,110.3382,110.2723,110.2817,46256.0
2023-09-20 13:45:00,117.19,117.23,117.17,117.21,40076.0,110.2723,110.31,110.2535,110.2911,40076.0
2023-09-20 13:50:00,117.22,117.32,117.14,117.27,92713.0,110.3005,110.3946,110.2253,110.3476,92713.0
2023-09-20 13:55:00,117.27,117.3,117.24,117.26,96143.0,110.3476,110.3758,110.3194,110.3382,96143.0
2023-09-20 14:00:00,117.26,117.27,116.9,117.09,173815.0,110.3382,110.3476,109.9994,110.1782,173815.0
2023-09-20 14:05:00,117.09,117.3,116.99,117.14,77330.0,110.1782,110.3758,110.0841,110.2253,77330.0
2023-09-20 14:10:00,117.13,117.26,117.05,117.22,62038.0,110.2159,110.3382,110.1406,110.3005,62038.0
2023-09-20 14:15:00,117.22,117.24,117.04,117.05,70969.0,110.3005,110.3194,110.1312,110.1406,70969.0
2023-09-20 14:20:00,117.05,117.17,117.01,117.11,52886.0,110.1406,110.2535,110.1029,110.197,52886.0
2023-09-20 14:25:00,117.12,117.23,117.05,117.17,101791.0,110.2064,110.31,110.1406,110.2535,101791.0
2023-09-20 14:30:00,117.17,117.48,117.16,117.35,145439.0,110.2535,110.5452,110.2441,110.4229,145439.0
2023-09-20 14:35:00,117.33,117.51,117.31,117.37,87535.0,110.4041,110.5734,110.3852,110.4417,87535.0
2023-09-20 14:40:00,117.37,117.38,117.19,117.25,62276.0,110.4417,110.4511,110.2723,110.3288,62276.0
2023-09-20 14:45:00,117.24,117.33,117.04,117.08,86290.0,110.3194,110.4041,110.1312,110.1688,86290.0
2023-09-20 14:50:00,117.05,117.11,116.9,116.98,80510.0,110.1406,110.197,109.9994,110.0747,80510.0
2023-09-20 14:55:00,116.97,117.14,116.91,116.94,86707.0,110.0653,110.2253,110.0088,110.0371,86707.0
2023-09-20 15:00:00,116.92,117.09,116.89,117.06,83285.0,110.0183,110.1782,109.99,110.15,83285.0
2023-09-20 15:05:00,117.06,117.13,117.02,117.12,81035.0,110.15,110.2159,110.1124,110.2064,81035.0
2023-09-20 15:10:00,117.13,117.17,116.83,116.84,81104.0,110.2159,110.2535,109.9336,109.943,81104.0
2023-09-20 15:15:00,116.83,116.91,116.78,116.81,91295.0,109.9336,110.0088,109.8865,109.9147,91295.0
2023-09-20 15:20:00,116.81,116.87,116.72,116.86,74872.0,109.9147,109.9712,109.8301,109.9618,74872.0
2023-09-20 15:25:00,116.86,116.96,116.85,116.94,85420.0,109.9618,110.0559,109.9524,110.0371,85420.0
2023-09-20 15:30:00,116.96,116.97,116.64,116.66,107350.0,110.0559,110.0653,109.7548,109.7736,107350.0
2023-09-20 15:35:00,116.67,116.74,116.63,116.64,80746.0,109.783,109.8489,109.7454,109.7548,80746.0
2023-09-20 15:40:00,116.64,116.68,116.57,116.59,109840.0,109.7548,109.7924,109.6889,109.7077,109840.0
2023-09-20 15:45:00,116.59,116.72,116.51,116.72,142308.0,109.7077,109.8301,109.6325,109.8301,142308.0
2023-09-20 15:50:00,116.71,116.73,116.63,116.68,201028.0,109.8206,109.8395,109.7454,109.7924,201028.0
2023-09-20 15:55:00,116.68,116.7,116.32,116.42,483788.0,109.7924,109.8112,109.4537,109.5478,483788.0
2023-09-21 09:30:00,116.98,117.37,116.53,116.69,410097.0,110.0747,110.4417,109.6513,109.8018,410097.0
2023-09-21 09:35:00,116.71,117.18,116.44,117.05,291324.0,109.8206,110.2629,109.5666,110.1406,291324.0
2023-09-21 09:40:00,117.04,117.18,116.58,116.61,213252.0,110.1312,110.2629,109.6983,109.7266,213252.0
2023-09-21 09:45:00,116.6,117.17,116.59,117.05,207309.0,109.7171,110.2535,109.7077,110.1406,207309.0
2023-09-21 09:50:00,117.05,117.07,116.7,116.96,226536.0,110.1406,110.1594,109.8112,110.0559,226536.0
2023-09-21 09:55:00,116.95,116.95,116.49,116.7,182566.0,110.0465,110.0465,109.6136,109.8112,182566.0
2023-09-21 10:00:00,116.72,116.82,116.35,116.36,143004.0,109.8301,109.9242,109.4819,109.4913,143004.0
2023-09-21 10:05:00,116.36,116.56,116.2,116.56,183715.0,109.4913,109.6795,109.3408,109.6795,183715.0
2023-09-21 10:10:00,116.57,116.64,116.4,116.48,127257.0,109.6889,109.7548,109.5289,109.6042,127257.0
2023-09-21 10:15:00,116.47,116.78,116.41,116.74,140785.0,109.5948,109.8865,109.5384,109.8489,140785.0
2023-09-21 10:20:00,116.74,116.95,116.73,116.84,131770.0,109.8489,110.0465,109.8395,109.943,131770.0
2023-09-21 10:25:00,116.84,116.84,116.52,116.56,79090.0,109.943,109.943,109.6419,109.6795,79090.0
2023-09-21 10:30:00,116.56,116.62,116.32,116.34,105807.0,109.6795,109.736,109.4537,109.4725,105807.0
2023-09-21 10:35:00,116.34,116.34,116.04,116.27,136034.0,109.4725,109.4725,109.1902,109.4066,136034.0
2023-09-21 10:40:00,116.26,116.36,115.83,115.84,218137.0,109.3972,109.4913,108.9926,109.002,218137.0
2023-09-21 10:45:00,115.83,115.86,115.69,115.79,115527.0,108.9926,109.0208,108.8609,108.955,115527.0
2023-09-21 10:50:00,115.78,115.79,115.55,115.62,147419.0,108.9455,108.955,108.7291,108.795,147419.0
2023-09-21 10:55:00,115.61,115.75,115.58,115.74,75278.0,108.7856,108.9173,108.7574,108.9079,75278.0
2023-09-21 11:00:00,115.73,115.94,115.61,115.93,100171.0,108.8985,109.0961,108.7856,109.0867,100171.0
2023-09-21 11:05:00,115.93,116.05,115.86,115.87,56797.0,109.0867,109.1996,109.0208,109.0302,56797.0
2023-09-21 11:10:00,115.87,115.96,115.58,115.65,90945.0,109.0302,109.1149,108.7574,108.8232,90945.0
2023-09-21 11:15:00,115.64,115.87,115.62,115.83,70402.0,108.8138,109.0302,108.795,108.9926,70402.0
2023-09-21 11:20:00,115.82,116.02,115.81,115.93,45420.0,108.9832,109.1714,108.9738,109.0867,45420.0
2023-09-21 11:25:00,115.92,115.99,115.85,115.91,64392.0,109.0773,109.1432,109.0114,109.0679,64392.0
2023-09-21 11:30:00,115.92,116.02,115.9,116.01,77266.0,109.0773,109.1714,109.0585,109.162,77266.0
2023-09-21 11:35:00,116.01,116.01,115.83,115.9,63461.0,109.162,109.162,108.9926,109.0585,63461.0
2023-09-21 11:40:00,115.9,115.94,115.72,115.82,57755.0,109.0585,109.0961,108.8891,108.9832,57755.0
2023-09-21 11:45:00,115.82,116.03,115.82,116.03,91794.0,108.9832,109.1808,108.9832,109.1808,91794.0
2023-09-21 11:50:00,116.02,116.03,115.78,115.8,66859.0,109.1714,109.1808,108.9455,108.9644,66859.0
2023-09-21 11:55:00,115.81,115.83,115.7,115.72,37802.0,108.9738,108.9926,108.8703,108.8891,37802.0
2023-09-21 12:00:00,115.72,115.81,115.64,115.77,48700.0,108.8891,108.9738,108.8138,108.9361,48700.0
2023-09-21 12:05:00,115.76,115.94,115.76,115.92,46539.0,108.9267,109.0961,108.9267,109.0773,46539.0
2023-09-21 12:10:00,115.92,115.98,115.84,115.96,49900.0,109.0773,109.1337,109.002,109.1149,49900.0
2023-09-21 12:15:00,115.96,116.05,115.93,115.99,161385.0,109.1149,109.1996,109.0867,109.1432,161385.0
2023-09-21 12:20:00,115.98,116.2,115.97,116.1,97564.0,109.1337,109.3408,109.1243,109.2467,97564.0
2023-09-21 12:25:00,116.09,116.15,116.0,116.08,135048.0,109.2372,109.2937,109.1526,109.2278,135048.0
2023-09-21 12:30:00,116.09,116.1,115.96,116.03,54977.0,109.2372,109.2467,109.1149,109.1808,54977.0
2023-09-21 12:35:00,116.03,116.09,115.96,115.98,70501.0,109.1808,109.2372,109.1149,109.1337,70501.0
2023-09-21 12:40:00,115.97,116.02,115.9,115.93,44832.0,109.1243,109.1714,109.0585,109.0867,44832.0
2023-09-21 12:45:00,115.94,116.02,115.9,115.99,67260.0,109.0961,109.1714,109.0585,109.1432,67260.0
2023-09-21 12:50:00,115.98,115.98,115.87,115.91,40363.0,109.1337,109.1337,109.0302,109.0679,40363.0
2023-09-21 12:55:00,115.92,115.92,115.83,115.83,51052.0,109.0773,109.0773,108.9926,108.9926,51052.0
2023-09-21 13:00:00,115.84,115.85,115.76,115.82,56728.0,109.002,109.0114,108.9267,108.9832,56728.0
2023-09-21 13:05:00,115.81,115.91,115.79,115.79,42475.0,108.9738,109.0679,108.955,108.955,42475.0
2023-09-21 13:10:00,115.78,116.04,115.78,116.03,93507.0,108.9455,109.1902,108.9455,109.1808,93507.0
2023-09-21 13:15:00,116.03,116.31,116.03,116.28,193947.0,109.1808,109.4443,109.1808,109.416,193947.0
2023-09-21 13:20:00,116.29,116.29,116.14,116.19,63685.0,109.4254,109.4254,109.2843,109.3313,63685.0
2023-09-21 13:25:00,116.18,116.22,116.05,116.05,110888.0,109.3219,109.3596,109.1996,109.1996,110888.0
2023-09-21 13:30:00,116.05,116.12,116.04,116.09,53698.0,109.1996,109.2655,109.1902,109.2372,53698.0
2023-09-21 13:35:00,116.08,116.1,116.02,116.05,54997.0,109.2278,109.2467,109.1714,109.1996,54997.0
2023-09-21 13:40:00,116.05,116.12,116.03,116.04,52989.0,109.1996,109.2655,109.1808,109.1902,52989.0
2023-09-21 13:45:00,116.04,116.05,115.93,115.96,38763.0,109.1902,109.1996,109.0867,109.1149,38763.0
2023-09-21 13:50:00,115.96,116.02,115.88,115.9,41069.0,109.1149,109.1714,109.0396,109.0585,41069.0
2023-09-21 13:55:00,115.88,115.94,115.85,115.86,45421.0,109.0396,109.0961,109.0114,109.0208,45421.0
2023-09-21 14:00:00,115.86,115.87,115.79,115.81,69725.0,109.0208,109.0302,108.955,108.9738,69725.0
2023-09-21 14:05:00,115.81,115.87,115.75,115.75,47711.0,108.9738,109.0302,108.9173,108.9173,47711.0
2023-09-21 14:10:00,115.75,115.76,115.62,115.63,53128.0,108.9173,108.9267,108.795,108.8044,53128.0
2023-09-21 14:15:00,115.62,115.64,115.55,115.57,62241.0,108.795,108.8138,108.7291,108.7479,62241.0
2023-09-21 14:20:00,115.57,115.61,115.51,115.56,57084.0,108.7479,108.7856,108.6915,108.7385,57084.0
2023-09-21 14:25:00,115.56,115.57,115.39,115.39,76427.0,108.7385,108.7479,108.5786,108.5786,76427.0
2023-09-21 14:30:00,115.39,115.42,115.3,115.32,93584.0,108.5786,108.6068,108.4939,108.5127,93584.0
2023-09-21 14:35:00,115.32,115.44,115.28,115.38,104237.0,108.5127,108.6256,108.4751,108.5692,104237.0
2023-09-21 14:40:00,115.38,115.5,115.34,115.4,82909.0,108.5692,108.6821,108.5315,108.588,82909.0
2023-09-21 14:45:00,115.39,115.44,115.34,115.35,108650.0,108.5786,108.6256,108.5315,108.5409,108650.0
2023-09-21 14:50:00,115.35,115.37,115.3,115.37,66633.0,108.5409,108.5597,108.4939,108.5597,66633.0
2023-09-21 14:55:00,115.37,115.4,115.18,115.19,108584.0,108.5597,108.588,108.381,108.3904,108584.0
2023-09-21 15:00:00,115.19,115.24,115.11,115.22,88415.0,108.3904,108.4374,108.3151,108.4186,88415.0
2023-09-21 15:05:00,115.22,115.23,115.03,115.21,210820.0,108.4186,108.428,108.2398,108.4092,210820.0
2023-09-21 15:10:00,115.21,115.23,115.07,115.12,127289.0,108.4092,108.428,108.2775,108.3245,127289.0
2023-09-21 15:15:00,115.11,115.11,114.86,114.87,135391.0,108.3151,108.3151,108.0799,108.0893,135391.0
2023-09-21 15:20:00,114.88,114.98,114.81,114.82,126766.0,108.0987,108.1928,108.0328,108.0422,126766.0
2023-09-21 15:25:00,114.82,114.86,114.65,114.67,125967.0,108.0422,108.0799,107.8823,107.9011,125967.0
2023-09-21 15:30:00,114.67,114.81,114.6,114.77,138285.0,107.9011,108.0328,107.8352,107.9952,138285.0
2023-09-21 15:35:00,114.77,114.97,114.76,114.83,137003.0,107.9952,108.1834,107.9858,108.0516,137003.0
2023-09-21 15:40:00,114.82,114.9,114.69,114.87,279998.0,108.0422,108.1175,107.9199,108.0893,279998.0
2023-09-21 15:45:00,114.87,115.01,114.84,114.96,299831.0,108.0893,108.221,108.061,108.174,299831.0
2023-09-21 15:50:00,114.95,114.95,114.7,114.89,453696.0,108.1645,108.1645,107.9293,108.1081,453696.0
2023-09-21 15:55:00,114.88,114.98,114.67,114.76,742783.0,108.0987,108.1928,107.9011,107.9858,742783.0
2023-09-22 09:30:00,115.71,116.42,115.61,116.38,406624.0,108.8797,109.5478,108.7856,109.5101,406624.0
2023-09-22 09:35:00,116.39,116.45,116.15,116.4,204658.0,109.5195,109.576,109.2937,109.5289,204658.0
2023-09-22 09:40:00,116.4,116.42,116.05,116.31,311555.0,109.5289,109.5478,109.1996,109.4443,311555.0
2023-09-22 09:45:00,116.28,116.31,115.91,116.1,175930.0,109.416,109.4443,109.0679,109.2467,175930.0
2023-09-22 09:50:00,116.12,116.2,115.76,115.8,136162.0,109.2655,109.3408,108.9267,108.9644,136162.0
2023-09-22 09:55:00,115.83,116.15,115.8,116.13,98442.0,108.9926,109.2937,108.9644,109.2749,98442.0
2023-09-22 10:00:00,116.13,116.49,116.12,116.48,136374.0,109.2749,109.6136,109.2655,109.6042,136374.0
2023-09-22 10:05:00,116.48,116.68,116.44,116.58,131226.0,109.6042,109.7924,109.5666,109.6983,131226.0
2023-09-22 10:10:00,116.58,116.61,116.13,116.14,106290.0,109.6983,109.7266,109.2749,109.2843,106290.0
2023-09-22 10:15:00,116.13,116.23,116.07,116.22,102324.0,109.2749,109.369,109.2184,109.3596,102324.0
2023-09-22 10:20:00,116.2,116.33,116.15,116.26,85184.0,109.3408,109.4631,109.2937,109.3972,85184.0
2023-09-22 10:25:00,116.28,116.37,116.14,116.27,74115.0,109.416,109.5007,109.2843,109.4066,74115.0
2023-09-22 10:30:00,116.28,116.31,116.16,116.22,89585.0,109.416,109.4443,109.3031,109.3596,89585.0
2023-09-22 10:35:00,116.22,116.34,116.14,116.22,95292.0,109.3596,109.4725,109.2843,109.3596,95292.0
2023-09-22 10:40:00,116.2,116.25,116.14,116.18,66742.0,109.3408,109.3878,109.2843,109.3219,66742.0
2023-09-22 10:45:00,116.18,116.33,116.17,116.26,73907.0,109.3219,109.4631,109.3125,109.3972,73907.0
2023-09-22 10:50:00,116.25,116.25,116.07,116.07,67125.0,109.3878,109.3878,109.2184,109.2184,67125.0
2023-09-22 10:55:00,116.07,116.18,115.97,116.0,105238.0,109.2184,109.3219,109.1243,109.1526,105238.0
2023-09-22 11:00:00,115.99,115.99,115.45,115.5,159650.0,109.1432,109.1432,108.635,108.6821,159650.0
2023-09-22 11:05:00,115.5,115.7,115.38,115.58,111811.0,108.6821,108.8703,108.5692,108.7574,111811.0
2023-09-22 11:10:00,115.58,115.8,115.54,115.78,68331.0,108.7574,108.9644,108.7197,108.9455,68331.0
2023-09-22 11:15:00,115.8,115.98,115.77,115.87,80691.0,108.9644,109.1337,108.9361,109.0302,80691.0
2023-09-22 11:20:00,115.87,115.99,115.85,115.95,70594.0,109.0302,109.1432,109.0114,109.1055,70594.0
2023-09-22 11:25:00,115.95,116.09,115.93,115.97,58895.0,109.1055,109.2372,109.0867,109.1243,58895.0
2023-09-22 11:30:00,115.96,115.96,115.73,115.76,55162.0,109.1149,109.1149,108.8985,108.9267,55162.0
2023-09-22 11:35:00,115.76,115.9,115.75,115.9,78482.0,108.9267,109.0585,108.9173,109.0585,78482.0
2023-09-22 11:40:00,115.9,115.91,115.75,115.81,60053.0,109.0585,109.0679,108.9173,108.9738,60053.0
2023-09-22 11:45:00,115.81,115.86,115.77,115.77,59429.0,108.9738,109.0208,108.9361,108.9361,59429.0
2023-09-22 11:50:00,115.77,115.79,115.65,115.7,63378.0,108.9361,108.955,108.8232,108.8703,63378.0
2023-09-22 11:55:00,115.71,115.72,115.58,115.59,48057.0,108.8797,108.8891,108.7574,108.7668,48057.0
2023-09-22 12:00:00,115.59,115.59,115.42,115.52,93503.0,108.7668,108.7668,108.6068,108.7009,93503.0
2023-09-22 12:05:00,115.52,115.53,115.15,115.15,137508.0,108.7009,108.7103,108.3527,108.3527,137508.0
2023-09-22 12:10:00,115.16,115.4,115.15,115.33,109108.0,108.3621,108.588,108.3527,108.5221,109108.0
2023-09-22 12:15:00,115.33,115.55,115.32,115.54,59218.0,108.5221,108.7291,108.5127,108.7197,59218.0
2023-09-22 12:20:00,115.54,115.62,115.47,115.53,67056.0,108.7197,108.795,108.6538,108.7103,67056.0
2023-09-22 12:25:00,115.52,115.54,115.37,115.42,82373.0,108.7009,108.7197,108.5597,108.6068,82373.0
2023-09-22 12:30:00,115.42,115.5,115.4,115.47,55803.0,108.6068,108.6821,108.588,108.6538,55803.0
2023-09-22 12:35:00,115.47,115.55,115.42,115.54,97414.0,108.6538,108.7291,108.6068,108.7197,97414.0
2023-09-22 12:40:00,115.55,115.65,115.5,115.6,83902.0,108.7291,108.8232,108.6821,108.7762,83902.0
2023-09-22 12:45:00,115.61,115.71,115.61,115.65,70558.0,108.7856,108.8797,108.7856,108.8232,70558.0
2023-09-22 12:50:00,115.65,115.66,115.53,115.54,98985.0,108.8232,108.8326,108.7103,108.7197,98985.0
2023-09-22 12:55:00,115.54,115.63,115.45,115.47,127935.0,108.7197,108.8044,108.635,108.6538,127935.0
2023-09-22 13:00:00,115.47,115.58,115.44,115.57,121423.0,108.6538,108.7574,108.6256,108.7479,121423.0
2023-09-22 13:05:00,115.57,115.62,115.46,115.46,80238.0,108.7479,108.795,108.6444,108.6444,80238.0
2023-09-22 13:10:00,115.47,115.57,115.46,115.51,81603.0,108.6538,108.7479,108.6444,108.6915,81603.0
2023-09-22 13:15:00,115.52,115.53,115.4,115.42,78378.0,108.7009,108.7103,108.588,108.6068,78378.0
2023-09-22 13:20:00,115.42,115.42,115.2,115.24,140606.0,108.6068,108.6068,108.3998,108.4374,140606.0
2023-09-22 13:25:00,115.24,115.27,115.16,115.17,96196.0,108.4374,108.4657,108.3621,108.3716,96196.0
2023-09-22 13:30:00,115.16,115.17,115.11,115.17,48799.0,108.3621,108.3716,108.3151,108.3716,48799.0
2023-09-22 13:35:00,115.17,115.27,115.02,115.1,73932.0,108.3716,108.4657,108.2304,108.3057,73932.0
2023-09-22 13:40:00,115.1,115.13,115.0,115.05,73641.0,108.3057,108.3339,108.2116,108.2586,73641.0
2023-09-22 13:45:00,115.05,115.16,115.04,115.14,68318.0,108.2586,108.3621,108.2492,108.3433,68318.0
2023-09-22 13:50:00,115.14,115.24,115.12,115.23,69556.0,108.3433,108.4374,108.3245,108.428,69556.0
2023-09-22 13:55:00,115.24,115.25,115.13,115.17,69555.0,108.4374,108.4468,108.3339,108.3716,69555.0
2023-09-22 14:00:00,115.17,115.23,115.1,115.11,72684.0,108.3716,108.428,108.3057,108.3151,72684.0
2023-09-22 14:05:00,115.11,115.25,115.1,115.19,60041.0,108.3151,108.4468,108.3057,108.3904,60041.0
2023-09-22 14:10:00,115.18,115.23,115.1,115.22,66793.0,108.381,108.428,108.3057,108.4186,66793.0
2023-09-22 14:15:00,115.22,115.23,115.09,115.11,63581.0,108.4186,108.428,108.2963,108.3151,63581.0
2023-09-22 14:20:00,115.11,115.23,115.11,115.2,69579.0,108.3151,108.428,108.3151,108.3998,69579.0
2023-09-22 14:25:00,115.2,115.31,115.18,115.19,93618.0,108.3998,108.5033,108.381,108.3904,93618.0
2023-09-22 14:30:00,115.19,115.34,115.16,115.32,71164.0,108.3904,108.5315,108.3621,108.5127,71164.0
2023-09-22 14:35:00,115.32,115.36,115.21,115.26,54742.0,108.5127,108.5503,108.4092,108.4562,54742.0
2023-09-22 14:40:00,115.26,115.29,115.13,115.14,67327.0,108.4562,108.4845,108.3339,108.3433,67327.0
2023-09-22 14:45:00,115.14,115.22,115.13,115.16,60766.0,108.3433,108.4186,108.3339,108.3621,60766.0
2023-09-22 14:50:00,115.16,115.23,115.15,115.2,56614.0,108.3621,108.428,108.3527,108.3998,56614.0
2023-09-22 14:55:00,115.19,115.25,115.18,115.24,62536.0,108.3904,108.4468,108.381,108.4374,62536.0
2023-09-22 15:00:00,115.24,115.55,115.22,115.33,138323.0,108.4374,108.7291,108.4186,108.5221,138323.0
2023-09-22 15:05:00,115.33,115.5,115.31,115.44,113276.0,108.5221,108.6821,108.5033,108.6256,113276.0
2023-09-22 15:10:00,115.44,115.48,115.36,115.42,74975.0,108.6256,108.6633,108.5503,108.6068,74975.0
2023-09-22 15:15:00,115.42,115.5,115.35,115.48,98232.0,108.6068,108.6821,108.5409,108.6633,98232.0
2023-09-22 15:20:00,115.48,115.65,115.45,115.59,103483.0,108.6633,108.8232,108.635,108.7668,103483.0
2023-09-22 15:25:00,115.59,115.65,115.54,115.55,83222.0,108.7668,108.8232,108.7197,108.7291,83222.0
2023-09-22 15:30:00,115.55,115.6,115.32,115.34,116702.0,108.7291,108.7762,108.5127,108.5315,116702.0
2023-09-22 15:35:00,115.34,115.38,115.21,115.21,99743.0,108.5315,108.5692,108.4092,108.4092,99743.0
2023-09-22 15:40:00,115.2,115.24,115.01,115.02,215288.0,108.3998,108.4374,108.221,108.2304,215288.0
2023-09-22 15:45:00,115.01,115.12,114.8,114.92,259627.0,108.221,108.3245,108.0234,108.1363,259627.0
2023-09-22 15:50:00,114.91,115.01,114.83,114.94,368182.0,108.1269,108.221,108.0516,108.1551,368182.0
2023-09-22 15:55:00,114.94,115.04,114.91,114.94,671872.0,108.1551,108.2492,108.1269,108.1551,671872.0
2023-09-25 09:30:00,115.09,115.8,115.09,115.22,284239.0,108.2963,108.9644,108.2963,108.4186,284239.0
2023-09-25 09:35:00,115.24,115.34,114.83,114.91,143768.0,108.4374,108.5315,108.0516,108.1269,143768.0
2023-09-25 09:40:00,114.92,115.18,114.92,115.16,156429.0,108.1363,108.381,108.1363,108.3621,156429.0
2023-09-25 09:45:00,115.15,115.33,115.08,115.15,148073.0,108.3527,108.5221,108.2869,108.3527,148073.0
2023-09-25 09:50:00,115.15,115.59,115.07,115.57,152982.0,108.3527,108.7668,108.2775,108.7479,152982.0
2023-09-25 09:55:00,115.57,115.71,115.5,115.59,96418.0,108.7479,108.8797,108.6821,108.7668,96418.0
2023-09-25 10:00:00,115.6,115.66,115.25,115.29,130270.0,108.7762,108.8326,108.4468,108.4845,130270.0
2023-09-25 10:05:00,115.29,115.49,115.27,115.39,104176.0,108.4845,108.6727,108.4657,108.5786,104176.0
2023-09-25 10:10:00,115.38,115.73,115.33,115.69,90838.0,108.5692,108.8985,108.5221,108.8609,90838.0
2023-09-25 10:15:00,115.7,115.8,115.6,115.66,91024.0,108.8703,108.9644,108.7762,108.8326,91024.0
2023-09-25 10:20:00,115.66,115.8,115.54,115.55,99488.0,108.8326,108.9644,108.7197,108.7291,99488.0
2023-09-25 10:25:00,115.55,115.77,115.47,115.54,79102.0,108.7291,108.9361,108.6538,108.7197,79102.0
2023-09-25 10:30:00,115.53,115.63,115.46,115.6,105149.0,108.7103,108.8044,108.6444,108.7762,105149.0
2023-09-25 10:35:00,115.61,115.83,115.54,115.82,70164.0,108.7856,108.9926,108.7197,108.9832,70164.0
2023-09-25 10:40:00,115.81,115.82,115.5,115.53,68446.0,108.9738,108.9832,108.6821,108.7103,68446.0
2023-09-25 10:45:00,115.54,115.7,115.51,115.68,65748.0,108.7197,108.8703,108.6915,108.8515,65748.0
2023-09-25 10:50:00,115.67,115.68,115.53,115.54,55686.0,108.842,108.8515,108.7103,108.7197,55686.0
2023-09-25 10:55:00,115.53,115.53,115.41,115.52,87115.0,108.7103,108.7103,108.5974,108.7009,87115.0
2023-09-25 11:00:00,115.51,115.54,115.35,115.54,127770.0,108.6915,108.7197,108.5409,108.7197,127770.0
2023-09-25 11:05:00,115.54,115.83,115.51,115.79,102419.0,108.7197,108.9926,108.6915,108.955,102419.0
2023-09-25 11:10:00,115.8,115.84,115.68,115.72,85194.0,108.9644,109.002,108.8515,108.8891,85194.0
2023-09-25 11:15:00,115.72,115.96,115.67,115.96,110998.0,108.8891,109.1149,108.842,109.1149,110998.0
2023-09-25 11:20:00,115.94,115.96,115.85,115.9,58934.0,109.0961,109.1149,109.0114,109.0585,58934.0
2023-09-25 11:25:00,115.89,115.92,115.82,115.84,55104.0,109.0491,109.0773,108.9832,109.002,55104.0
2023-09-25 11:30:00,115.85,115.9,115.73,115.79,64492.0,109.0114,109.0585,108.8985,108.955,64492.0
2023-09-25 11:35:00,115.8,115.83,115.73,115.73,53922.0,108.9644,108.9926,108.8985,108.8985,53922.0
2023-09-25 11:40:00,115.73,116.06,115.73,116.05,139776.0,108.8985,109.209,108.8985,109.1996,139776.0
2023-09-25 11:45:00,116.04,116.1,115.95,116.0,70040.0,109.1902,109.2467,109.1055,109.1526,70040.0
2023-09-25 11:50:00,116.0,116.16,115.96,116.13,65106.0,109.1526,109.3031,109.1149,109.2749,65106.0
2023-09-25 11:55:00,116.14,116.2,116.01,116.03,69103.0,109.2843,109.3408,109.162,109.1808,69103.0
2023-09-25 12:00:00,116.03,116.08,115.97,116.02,63726.0,109.1808,109.2278,109.1243,109.1714,63726.0
2023-09-25 12:05:00,116.01,116.2,116.01,116.19,57265.0,109.162,109.3408,109.162,109.3313,57265.0
2023-09-25 12:10:00,116.18,116.2,116.12,116.18,49589.0,109.3219,109.3408,109.2655,109.3219,49589.0
2023-09-25 12:15:00,116.19,116.34,116.16,116.33,115827.0,109.3313,109.4725,109.3031,109.4631,115827.0
2023-09-25 12:20:00,116.33,116.42,116.29,116.41,89116.0,109.4631,109.5478,109.4254,109.5384,89116.0
2023-09-25 12:25:00,116.41,116.49,116.38,116.48,122288.0,109.5384,109.6136,109.5101,109.6042,122288.0
2023-09-25 12:30:00,116.49,116.5,116.41,116.43,103136.0,109.6136,109.623,109.5384,109.5572,103136.0
2023-09-25 12:35:00,116.44,116.48,116.35,116.37,53672.0,109.5666,109.6042,109.4819,109.5007,53672.0
2023-09-25 12:40:00,116.37,116.5,116.36,116.46,49518.0,109.5007,109.623,109.4913,109.5854,49518.0
2023-09-25 12:45:00,116.47,116.5,116.41,116.45,59239.0,109.5948,109.623,109.5384,109.576,59239.0
2023-09-25 12:50:00,116.44,116.47,116.25,116.34,80030.0,109.5666,109.5948,109.3878,109.4725,80030.0
2023-09-25 12:55:00,116.34,116.34,116.26,116.33,54232.0,109.4725,109.4725,109.3972,109.4631,54232.0
2023-09-25 13:00:00,116.31,116.36,116.25,116.34,84197.0,109.4443,109.4913,109.3878,109.4725,84197.0
2023-09-25 13:05:00,116.34,116.52,116.3,116.5,91444.0,109.4725,109.6419,109.4349,109.623,91444.0
2023-09-25 13:10:00,116.5,116.58,116.48,116.53,47538.0,109.623,109.6983,109.6042,109.6513,47538.0
2023-09-25 13:15:00,116.54,116.65,116.53,116.55,58269.0,109.6607,109.7642,109.6513,109.6701,58269.0
2023-09-25 13:20:00,116.52,116.58,116.37,116.38,71918.0,109.6419,109.6983,109.5007,109.5101,71918.0
2023-09-25 13:25:00,116.37,116.39,116.23,116.32,53274.0,109.5007,109.5195,109.369,109.4537,53274.0
2023-09-25 13:30:00,116.32,116.34,116.24,116.32,41515.0,109.4537,109.4725,109.3784,109.4537,41515.0
2023-09-25 13:35:00,116.32,116.37,116.26,116.34,65829.0,109.4537,109.5007,109.3972,109.4725,65829.0
2023-09-25 13:40:00,116.34,116.44,116.3,116.38,59091.0,109.4725,109.5666,109.4349,109.5101,59091.0
2023-09-25 13:45:00,116.38,116.45,116.37,116.39,78738.0,109.5101,109.576,109.5007,109.5195,78738.0
2023-09-25 13:50:00,116.39,116.5,116.37,116.42,42291.0,109.5195,109.623,109.5007,109.5478,42291.0
2023-09-25 13:55:00,116.43,116.49,116.43,116.47,62357.0,109.5572,109.6136,109.5572,109.5948,62357.0
2023-09-25 14:00:00,116.47,116.53,116.39,116.41,72724.0,109.5948,109.6513,109.5195,109.5384,72724.0
2023-09-25 14:05:00,116.42,116.42,116.19,116.2,66973.0,109.5478,109.5478,109.3313,109.3408,66973.0
2023-09-25 14:10:00,116.19,116.25,116.13,116.16,71297.0,109.3313,109.3878,109.2749,109.3031,71297.0
2023-09-25 14:15:00,116.16,116.17,116.07,116.14,118583.0,109.3031,109.3125,109.2184,109.2843,118583.0
2023-09-25 14:20:00,116.15,116.18,116.05,116.05,106285.0,109.2937,109.3219,109.1996,109.1996,106285.0
2023-09-25 14:25:00,116.06,116.11,116.02,116.05,43656.0,109.209,109.2561,109.1714,109.1996,43656.0
2023-09-25 14:30:00,116.04,116.12,115.99,116.1,48706.0,109.1902,109.2655,109.1432,109.2467,48706.0
2023-09-25 14:35:00,116.1,116.29,116.1,116.17,75272.0,109.2467,109.4254,109.2467,109.3125,75272.0
2023-09-25 14:40:00,116.19,116.21,116.12,116.19,55481.0,109.3313,109.3502,109.2655,109.3313,55481.0
2023-09-25 14:45:00,116.19,116.24,116.14,116.18,62293.0,109.3313,109.3784,109.2843,109.3219,62293.0
2023-09-25 14:50:00,116.18,116.19,116.12,116.16,44580.0,109.3219,109.3313,109.2655,109.3031,44580.0
2023-09-25 14:55:00,116.15,116.18,116.09,116.1,59294.0,109.2937,109.3219,109.2372,109.2467,59294.0
2023-09-25 15:00:00,116.11,116.19,115.93,115.94,123128.0,109.2561,109.3313,109.0867,109.0961,123128.0
2023-09-25 15:05:00,115.94,115.99,115.92,115.93,53609.0,109.0961,109.1432,109.0773,109.0867,53609.0
2023-09-25 15:10:00,115.94,116.13,115.92,116.13,65657.0,109.0961,109.2749,109.0773,109.2749,65657.0
2023-09-25 15:15:00,116.13,116.35,116.11,116.33,106183.0,109.2749,109.4819,109.2561,109.4631,106183.0
2023-09-25 15:20:00,116.32,116.36,116.17,116.19,72307.0,109.4537,109.4913,109.3125,109.3313,72307.0
2023-09-25 15:25:00,116.17,116.17,116.0,116.09,91326.0,109.3125,109.3125,109.1526,109.2372,91326.0
2023-09-25 15:30:00,116.08,116.13,116.01,116.11,91206.0,109.2278,109.2749,109.162,109.2561,91206.0
2023-09-25 15:35:00,116.11,116.16,116.06,116.16,85499.0,109.2561,109.3031,109.209,109.3031,85499.0
2023-09-25 15:40:00,116.16,116.21,116.08,116.09,120568.0,109.3031,109.3502,109.2278,109.2372,120568.0
2023-09-25 15:45:00,116.09,116.16,116.04,116.12,169371.0,109.2372,109.3031,109.1902,109.2655,169371.0
2023-09-25 15:50:00,116.12,116.19,115.87,115.95,215546.0,109.2655,109.3313,109.0302,109.1055,215546.0
2023-09-25 15:55:00,115.94,116.29,115.91,116.25,463357.0,109.0961,109.4254,109.0679,109.3878,463357.0
2023-09-26 09:30:00,115.5,115.94,115.37,115.82,307936.0,108.6821,109.0961,108.5597,108.9832,307936.0
2023-09-26 09:35:00,115.81,116.24,115.78,116.22,132569.0,108.9738,109.3784,108.9455,109.3596,132569.0
2023-09-26 09:40:00,116.22,116.63,116.11,116.62,208987.0,109.3596,109.7454,109.2561,109.736,208987.0
2023-09-26 09:45:00,116.63,116.68,116.3,116.31,154097.0,109.7454,109.7924,109.4349,109.4443,154097.0
2023-09-26 09:50:00,116.3,116.43,116.2,116.39,124354.0,109.4349,109.5572,109.3408,109.5195,124354.0
2023-09-26 09:55:00,116.39,116.61,116.31,116.51,107033.0,109.5195,109.7266,109.4443,109.6325,107033.0
2023-09-26 10:00:00,116.51,116.66,116.21,116.21,168565.0,109.6325,109.7736,109.3502,109.3502,168565.0
2023-09-26 10:05:00,116.2,116.41,116.14,116.28,98366.0,109.3408,109.5384,109.2843,109.416,98366.0
2023-09-26 10:10:00,116.29,116.3,115.78,115.84,152127.0,109.4254,109.4349,108.9455,109.002,152127.0
2023-09-26 10:15:00,115.84,115.86,115.52,115.63,160097.0,109.002,109.0208,108.7009,108.8044,160097.0
2023-09-26 10:20:00,115.64,115.83,115.62,115.66,120479.0,108.8138,108.9926,108.795,108.8326,120479.0
2023-09-26 10:25:00,115.65,115.78,115.57,115.74,186421.0,108.8232,108.9455,108.7479,108.9079,186421.0
2023-09-26 10:30:00,115.73,115.81,115.63,115.77,154759.0,108.8985,108.9738,108.8044,108.9361,154759.0
2023-09-26 10:35:00,115.74,115.98,115.67,115.93,97100.0,108.9079,109.1337,108.842,109.0867,97100.0
2023-09-26 10:40:00,115.94,116.07,115.9,116.06,89536.0,109.0961,109.2184,109.0585,109.209,89536.0
2023-09-26 10:45:00,116.05,116.1,115.84,115.9,77074.0,109.1996,109.2467,109.002,109.0585,77074.0
2023-09-26 10:50:00,115.92,115.95,115.76,115.87,71565.0,109.0773,109.1055,108.9267,109.0302,71565.0
2023-09-26 10:55:00,115.87,115.94,115.77,115.87,82423.0,109.0302,109.0961,108.9361,109.0302,82423.0
2023-09-26 11:00:00,115.88,115.98,115.84,115.91,57172.0,109.0396,109.1337,109.002,109.0679,57172.0
2023-09-26 11:05:00,115.9,115.93,115.67,115.79,70671.0,109.0585,109.0867,108.842,108.955,70671.0
2023-09-26 11:10:00,115.79,115.99,115.76,115.9,84584.0,108.955,109.1432,108.9267,109.0585,84584.0
2023-09-26 11:15:00,115.91,115.91,115.81,115.87,52451.0,109.0679,109.0679,108.9738,109.0302,52451.0
2023-09-26 11:20:00,115.86,116.09,115.85,116.09,112978.0,109.0208,109.2372,109.0114,109.2372,112978.0
2023-09-26 11:25:00,116.07,116.08,115.84,115.9,68553.0,109.2184,109.2278,109.002,109.0585,68553.0
2023-09-26 11:30:00,115.9,116.02,115.82,116.01,69879.0,109.0585,109.1714,108.9832,109.162,69879.0
2023-09-26 11:35:00,116.01,116.1,115.94,116.03,68339.0,109.162,109.2467,109.0961,109.1808,68339.0
2023-09-26 11:40:00,116.04,116.11,115.9,116.04,79052.0,109.1902,109.2561,109.0585,109.1902,79052.0
2023-09-26 11:45:00,116.04,116.07,115.95,116.02,46036.0,109.1902,109.2184,109.1055,109.1714,46036.0
2023-09-26 11:50:00,116.04,116.3,116.03,116.27,105806.0,109.1902,109.4349,109.1808,109.4066,105806.0
2023-09-26 11:55:00,116.26,116.41,116.21,116.37,76064.0,109.3972,109.5384,109.3502,109.5007,76064.0
2023-09-26 12:00:00,116.37,116.45,116.31,116.34,64982.0,109.5007,109.576,109.4443,109.4725,64982.0
2023-09-26 12:05:00,116.34,116.57,116.33,116.56,95578.0,109.4725,109.6889,109.4631,109.6795,95578.0
2023-09-26 12:10:00,116.56,116.57,116.45,116.47,65925.0,109.6795,109.6889,109.576,109.5948,65925.0
2023-09-26 12:15:00,116.46,116.54,116.38,116.39,85940.0,109.5854,109.6607,109.5101,109.5195,85940.0
2023-09-26 12:20:00,116.39,116.47,116.34,116.47,42522.0,109.5195,109.5948,109.4725,109.5948,42522.0
2023-09-26 12:25:00,116.48,116.48,116.39,116.44,64995.0,109.6042,109.6042,109.5195,109.5666,64995.0
2023-09-26 12:30:00,116.45,116.47,116.37,116.4,59212.0,109.576,109.5948,109.5007,109.5289,59212.0
2023-09-26 12:35:00,116.41,116.54,116.39,116.48,101367.0,109.5384,109.6607,109.5195,109.6042,101367.0
2023-09-26 12:40:00,116.49,116.63,116.49,116.63,72865.0,109.6136,109.7454,109.6136,109.7454,72865.0
2023-09-26 12:45:00,116.62,116.67,116.55,116.57,85941.0,109.736,109.783,109.6701,109.6889,85941.0
2023-09-26 12:50:00,116.57,116.73,116.56,116.66,66903.0,109.6889,109.8395,109.6795,109.7736,66903.0
2023-09-26 12:55:00,116.66,116.71,116.64,116.69,54498.0,109.7736,109.8206,109.7548,109.8018,54498.0
2023-09-26 13:00:00,116.69,116.72,116.62,116.63,88036.0,109.8018,109.8301,109.736,109.7454,88036.0
2023-09-26 13:05:00,116.64,116.64,116.36,116.53,85204.0,109.7548,109.7548,109.4913,109.6513,85204.0
2023-09-26 13:10:00,116.54,116.7,116.48,116.65,45410.0,109.6607,109.8112,109.6042,109.7642,45410.0
2023-09-26 13:15:00,116.64,116.7,116.57,116.57,57428.0,109.7548,109.8112,109.6889,109.6889,57428.0
2023-09-26 13:20:00,116.58,116.63,116.54,116.56,53390.0,109.6983,109.7454,109.6607,109.6795,53390.0
2023-09-26 13:25:00,116.55,116.55,116.44,116.45,62159.0,109.6701,109.6701,109.5666,109.576,62159.0
2023-09-26 13:30:00,116.44,116.5,116.41,116.41,62234.0,109.5666,109.623,109.5384,109.5384,62234.0
2023-09-26 13:35:00,116.42,116.42,116.24,116.26,82125.0,109.5478,109.5478,109.3784,109.3972,82125.0
2023-09-26 13:40:00,116.25,116.26,116.15,116.23,69152.0,109.3878,109.3972,109.2937,109.369,69152.0
2023-09-26 13:45:00,116.22,116.32,116.2,116.32,55501.0,109.3596,109.4537,109.3408,109.4537,55501.0
2023-09-26 13:50:00,116.32,116.5,116.28,116.5,47696.0,109.4537,109.623,109.416,109.623,47696.0
2023-09-26 13:55:00,116.49,116.61,116.48,116.59,53551.0,109.6136,109.7266,109.6042,109.7077,53551.0
2023-09-26 14:00:00,116.59,116.6,116.45,116.54,63189.0,109.7077,109.7171,109.576,109.6607,63189.0
2023-09-26 14:05:00,116.52,116.55,116.33,116.34,73055.0,109.6419,109.6701,109.4631,109.4725,73055.0
2023-09-26 14:10:00,116.34,116.38,116.25,116.35,88693.0,109.4725,109.5101,109.3878,109.4819,88693.0
2023-09-26 14:15:00,116.34,116.34,116.18,116.2,74670.0,109.4725,109.4725,109.3219,109.3408,74670.0
2023-09-26 14:20:00,116.19,116.36,116.17,116.36,82521.0,109.3313,109.4913,109.3125,109.4913,82521.0
2023-09-26 14:25:00,116.36,116.39,116.21,116.22,94070.0,109.4913,109.5195,109.3502,109.3596,94070.0
2023-09-26 14:30:00,116.22,116.3,116.16,116.21,73918.0,109.3596,109.4349,109.3031,109.3502,73918.0
2023-09-26 14:35:00,116.21,116.23,116.18,116.2,52015.0,109.3502,109.369,109.3219,109.3408,52015.0
2023-09-26 14:40:00,116.2,116.25,116.15,116.16,70050.0,109.3408,109.3878,109.2937,109.3031,70050.0
2023-09-26 14:45:00,116.16,116.21,116.14,116.17,72515.0,109.3031,109.3502,109.2843,109.3125,72515.0
2023-09-26 14:50:00,116.18,116.23,116.15,116.15,66590.0,109.3219,109.369,109.2937,109.2937,66590.0
2023-09-26 14:55:00,116.16,116.24,116.16,116.23,75501.0,109.3031,109.3784,109.3031,109.369,75501.0
2023-09-26 15:00:00,116.23,116.25,116.15,116.16,59071.0,109.369,109.3878,109.2937,109.3031,59071.0
2023-09-26 15:05:00,116.17,116.3,116.15,116.28,64385.0,109.3125,109.4349,109.2937,109.416,64385.0
2023-09-26 15:10:00,116.27,116.29,116.19,116.2,96369.0,109.4066,109.4254,109.3313,109.3408,96369.0
2023-09-26 15:15:00,116.21,116.22,116.09,116.09,86717.0,109.3502,109.3596,109.2372,109.2372,86717.0
2023-09-26 15:20:00,116.09,116.17,116.07,116.1,86729.0,109.2372,109.3125,109.2184,109.2467,86729.0
2023-09-26 15:25:00,116.1,116.13,116.04,116.06,75302.0,109.2467,109.2749,109.1902,109.209,75302.0
2023-09-26 15:30:00,116.06,116.12,116.02,116.07,84640.0,109.209,109.2655,109.1714,109.2184,84640.0
2023-09-26 15:35:00,116.07,116.28,116.06,116.24,113472.0,109.2184,109.416,109.209,109.3784,113472.0
2023-09-26 15:40:00,116.25,116.25,116.18,116.22,99357.0,109.3878,109.3878,109.3219,109.3596,99357.0
2023-09-26 15:45:00,116.22,116.26,116.11,116.18,118988.0,109.3596,109.3972,109.2561,109.3219,118988.0
2023-09-26 15:50:00,116.17,116.36,116.07,116.3,231112.0,109.3125,109.4913,109.2184,109.4349,231112.0
2023-09-26 15:55:00,116.3,116.46,116.25,116.41,492662.0,109.4349,109.5854,109.3878,109.5384,492662.0
2023-09-27 09:30:00,117.89,118.14,117.64,117.82,359202.0,110.931,111.1662,110.6958,110.8651,359202.0
2023-09-27 09:35:00,117.84,118.02,117.57,117.72,182709.0,110.8839,111.0533,110.6299,110.771,182709.0
2023-09-27 09:40:00,117.69,117.87,117.4,117.85,205621.0,110.7428,110.9122,110.4699,110.8934,205621.0
2023-09-27 09:45:00,117.87,118.12,117.77,117.9,155626.0,110.9122,111.1474,110.8181,110.9404,155626.0
2023-09-27 09:50:00,117.9,118.08,117.79,117.96,121613.0,110.9404,111.1098,110.8369,110.9969,121613.0
2023-09-27 09:55:00,117.96,118.09,117.95,117.97,112381.0,110.9969,111.1192,110.9875,111.0063,112381.0
2023-09-27 10:00:00,117.97,118.27,117.93,118.23,177173.0,111.0063,111.2886,110.9686,111.2509,177173.0
2023-09-27 10:05:00,118.22,118.28,118.12,118.22,124608.0,111.2415,111.298,111.1474,111.2415,124608.0
2023-09-27 10:10:00,118.22,118.25,118.04,118.16,124607.0,111.2415,111.2697,111.0721,111.1851,124607.0
2023-09-27 10:15:00,118.16,118.21,117.98,118.06,98164.0,111.1851,111.2321,111.0157,111.091,98164.0
2023-09-27 10:20:00,118.06,118.55,118.05,118.52,240564.0,111.091,111.552,111.0816,111.5238,240564.0
2023-09-27 10:25:00,118.51,118.53,118.13,118.18,118722.0,111.5144,111.5332,111.1568,111.2039,118722.0
2023-09-27 10:30:00,118.2,118.33,118.01,118.33,139124.0,111.2227,111.345,111.0439,111.345,139124.0
2023-09-27 10:35:00,118.33,118.56,118.28,118.54,134094.0,111.345,111.5614,111.298,111.5426,134094.0
2023-09-27 10:40:00,118.52,118.57,118.4,118.53,115413.0,111.5238,111.5709,111.4109,111.5332,115413.0
2023-09-27 10:45:00,118.53,118.64,118.29,118.64,110577.0,111.5332,111.6367,111.3074,111.6367,110577.0
2023-09-27 10:50:00,118.63,118.69,118.27,118.34,132815.0,111.6273,111.6838,111.2886,111.3544,132815.0
2023-09-27 10:55:00,118.34,118.52,118.31,118.4,141957.0,111.3544,111.5238,111.3262,111.4109,141957.0
2023-09-27 11:00:00,118.4,118.83,118.36,118.81,197098.0,111.4109,111.8155,111.3733,111.7967,197098.0
2023-09-27 11:05:00,118.81,118.85,118.64,118.78,232358.0,111.7967,111.8343,111.6367,111.7685,232358.0
2023-09-27 11:10:00,118.77,118.78,118.61,118.62,139025.0,111.759,111.7685,111.6085,111.6179,139025.0
2023-09-27 11:15:00,118.62,118.75,118.57,118.7,138314.0,111.6179,111.7402,111.5709,111.6932,138314.0
2023-09-27 11:20:00,118.7,118.74,118.56,118.66,99576.0,111.6932,111.7308,111.5614,111.6555,99576.0
2023-09-27 11:25:00,118.66,118.78,118.6,118.72,105742.0,111.6555,111.7685,111.5991,111.712,105742.0
2023-09-27 11:30:00,118.72,118.78,118.56,118.57,131460.0,111.712,111.7685,111.5614,111.5709,131460.0
2023-09-27 11:35:00,118.58,118.79,118.57,118.64,94287.0,111.5803,111.7779,111.5709,111.6367,94287.0
2023-09-27 11:40:00,118.65,118.67,118.58,118.64,136786.0,111.6461,111.665,111.5803,111.6367,136786.0
2023-09-27 11:45:00,118.64,118.73,118.56,118.69,83815.0,111.6367,111.7214,111.5614,111.6838,83815.0
2023-09-27 11:50:00,118.69,118.8,118.67,118.72,85956.0,111.6838,111.7873,111.665,111.712,85956.0
2023-09-27 11:55:00,118.71,118.83,118.71,118.83,87581.0,111.7026,111.8155,111.7026,111.8155,87581.0
2023-09-27 12:00:00,118.84,118.96,118.79,118.79,107373.0,111.8249,111.9378,111.7779,111.7779,107373.0
2023-09-27 12:05:00,118.8,118.89,118.67,118.84,81380.0,111.7873,111.872,111.665,111.8249,81380.0
2023-09-27 12:10:00,118.84,118.93,118.78,118.79,98912.0,111.8249,111.9096,111.7685,111.7779,98912.0
2023-09-27 12:15:00,118.79,118.82,118.71,118.73,75325.0,111.7779,111.8061,111.7026,111.7214,75325.0
2023-09-27 12:20:00,118.73,118.79,118.68,118.72,65964.0,111.7214,111.7779,111.6744,111.712,65964.0
2023-09-27 12:25:00,118.73,118.79,118.63,118.72,71092.0,111.7214,111.7779,111.6273,111.712,71092.0
2023-09-27 12:30:00,118.71,118.82,118.62,118.82,83147.0,111.7026,111.8061,111.6179,111.8061,83147.0
2023-09-27 12:35:00,118.81,118.85,118.78,118.8,70620.0,111.7967,111.8343,111.7685,111.7873,70620.0
2023-09-27 12:40:00,118.79,118.94,118.77,118.93,66018.0,111.7779,111.919,111.759,111.9096,66018.0
2023-09-27 12:45:00,118.93,118.98,118.89,118.95,84906.0,111.9096,111.9567,111.872,111.9284,84906.0
2023-09-27 12:50:00,118.95,118.96,118.86,118.87,68066.0,111.9284,111.9378,111.8437,111.8531,68066.0
2023-09-27 12:55:00,118.87,118.88,118.81,118.85,80715.0,111.8531,111.8626,111.7967,111.8343,80715.0
2023-09-27 13:00:00,118.85,119.03,118.85,119.01,261554.0,111.8343,112.0037,111.8343,111.9849,261554.0
2023-09-27 13:05:00,119.02,119.02,118.91,118.98,111827.0,111.9943,111.9943,111.8908,111.9567,111827.0
2023-09-27 13:10:00,118.98,119.0,118.8,118.81,129026.0,111.9567,111.9755,111.7873,111.7967,129026.0
2023-09-27 13:15:00,118.81,118.85,118.67,118.77,68003.0,111.7967,111.8343,111.665,111.759,68003.0
2023-09-27 13:20:00,118.77,118.77,118.55,118.58,64902.0,111.759,111.759,111.552,111.5803,64902.0
2023-09-27 13:25:00,118.58,118.6,118.43,118.44,104357.0,111.5803,111.5991,111.4391,111.4485,104357.0
2023-09-27 13:30:00,118.43,118.63,118.41,118.55,157806.0,111.4391,111.6273,111.4203,111.552,157806.0
2023-09-27 13:35:00,118.56,118.62,118.41,118.43,95500.0,111.5614,111.6179,111.4203,111.4391,95500.0
2023-09-27 13:40:00,118.43,118.43,118.34,118.39,79003.0,111.4391,111.4391,111.3544,111.4015,79003.0
2023-09-27 13:45:00,118.4,118.61,118.39,118.59,94756.0,111.4109,111.6085,111.4015,111.5897,94756.0
2023-09-27 13:50:00,118.58,118.76,118.56,118.74,92650.0,111.5803,111.7496,111.5614,111.7308,92650.0
2023-09-27 13:55:00,118.73,118.79,118.65,118.72,70829.0,111.7214,111.7779,111.6461,111.712,70829.0
2023-09-27 14:00:00,118.71,118.71,118.5,118.51,72094.0,111.7026,111.7026,111.505,111.5144,72094.0
2023-09-27 14:05:00,118.52,118.7,118.5,118.66,141190.0,111.5238,111.6932,111.505,111.6555,141190.0
2023-09-27 14:10:00,118.65,118.72,118.55,118.7,146781.0,111.6461,111.712,111.552,111.6932,146781.0
2023-09-27 14:15:00,118.69,118.86,118.69,118.8,315221.0,111.6838,111.8437,111.6838,111.7873,315221.0
2023-09-27 14:20:00,118.8,119.0,118.77,118.99,151352.0,111.7873,111.9755,111.759,111.9661,151352.0
2023-09-27 14:25:00,118.98,119.13,118.91,119.11,176295.0,111.9567,112.0978,111.8908,112.079,176295.0
2023-09-27 14:30:00,119.12,119.45,119.12,119.45,360057.0,112.0884,112.3989,112.0884,112.3989,360057.0
2023-09-27 14:35:00,119.45,119.78,119.44,119.77,422822.0,112.3989,112.7094,112.3895,112.7,422822.0
2023-09-27 14:40:00,119.77,119.77,119.45,119.63,239173.0,112.7,112.7,112.3989,112.5683,239173.0
2023-09-27 14:45:00,119.63,119.74,119.58,119.67,227105.0,112.5683,112.6718,112.5212,112.6059,227105.0
2023-09-27 14:50:00,119.67,119.68,119.5,119.68,187456.0,112.6059,112.6153,112.446,112.6153,187456.0
2023-09-27 14:55:00,119.68,119.81,119.64,119.8,300579.0,112.6153,112.7377,112.5777,112.7282,300579.0
2023-09-27 15:00:00,119.81,119.94,119.77,119.94,428590.0,112.7377,112.86,112.7,112.86,428590.0
2023-09-27 15:05:00,119.94,119.96,119.84,119.85,370372.0,112.86,112.8788,112.7659,112.7753,370372.0
2023-09-27 15:10:00,119.85,119.95,119.74,119.74,211788.0,112.7753,112.8694,112.6718,112.6718,211788.0
2023-09-27 15:15:00,119.75,119.86,119.69,119.82,238365.0,112.6812,112.7847,112.6247,112.7471,238365.0
2023-09-27 15:20:00,119.82,119.99,119.82,119.9,286916.0,112.7471,112.907,112.7471,112.8223,286916.0
2023-09-27 15:25:00,119.9,120.0,119.81,119.86,552724.0,112.8223,112.9164,112.7377,112.7847,552724.0
2023-09-27 15:30:00,119.87,119.99,119.82,119.97,324394.0,112.7941,112.907,112.7471,112.8882,324394.0
2023-09-27 15:35:00,119.98,119.99,119.76,119.92,355507.0,112.8976,112.907,112.6906,112.8412,355507.0
2023-09-27 15:40:00,119.92,119.96,119.76,119.87,467485.0,112.8412,112.8788,112.6906,112.7941,467485.0
2023-09-27 15:45:00,119.87,120.0,119.81,119.97,687132.0,112.7941,112.9164,112.7377,112.8882,687132.0
2023-09-27 15:50:00,119.97,120.25,119.96,120.05,1077114.0,112.8882,113.1517,112.8788,112.9635,1077114.0
2023-09-27 15:55:00,120.05,120.43,120.04,120.2,1863943.0,112.9635,113.3211,112.9541,113.1046,1863943.0
2023-09-28 09:30:00,119.98,120.7,119.77,120.5,605721.0,112.8976,113.5751,112.7,113.3869,605721.0
2023-09-28 09:35:00,120.49,120.49,119.9,119.92,224580.0,113.3775,113.3775,112.8223,112.8412,224580.0
2023-09-28 09:40:00,119.92,120.05,119.63,119.72,312194.0,112.8412,112.9635,112.5683,112.653,312194.0
2023-09-28 09:45:00,119.69,120.0,119.64,119.95,164326.0,112.6247,112.9164,112.5777,112.8694,164326.0
2023-09-28 09:50:00,119.95,120.16,119.91,120.03,134279.0,112.8694,113.067,112.8318,112.9447,134279.0
2023-09-28 09:55:00,120.04,120.05,119.8,119.97,194478.0,112.9541,112.9635,112.7282,112.8882,194478.0
2023-09-28 10:00:00,119.95,120.15,119.87,119.92,189587.0,112.8694,113.0576,112.7941,112.8412,189587.0
2023-09-28 10:05:00,119.93,120.06,119.81,120.03,106331.0,112.8506,112.9729,112.7377,112.9447,106331.0
2023-09-28 10:10:00,119.99,120.12,119.89,120.06,151442.0,112.907,113.0294,112.8129,112.9729,151442.0
2023-09-28 10:15:00,120.08,120.11,119.59,119.8,169441.0,112.9917,113.0199,112.5306,112.7282,169441.0
2023-09-28 10:20:00,119.81,119.88,119.69,119.76,86533.0,112.7377,112.8035,112.6247,112.6906,86533.0
2023-09-28 10:25:00,119.77,119.95,119.74,119.87,136998.0,112.7,112.8694,112.6718,112.7941,136998.0
2023-09-28 10:30:00,119.88,119.89,119.66,119.72,103669.0,112.8035,112.8129,112.5965,112.653,103669.0
2023-09-28 10:35:00,119.72,120.15,119.71,120.1,154977.0,112.653,113.0576,112.6436,113.0105,154977.0
2023-09-28 10:40:00,120.11,120.11,119.75,119.96,102878.0,113.0199,113.0199,112.6812,112.8788,102878.0
2023-09-28 10:45:00,119.96,119.96,119.58,119.6,105517.0,112.8788,112.8788,112.5212,112.5401,105517.0
2023-09-28 10:50:00,119.59,119.66,119.3,119.31,254603.0,112.5306,112.5965,112.2578,112.2672,254603.0
2023-09-28 10:55:00,119.3,119.31,118.91,119.14,244625.0,112.2578,112.2672,111.8908,112.1072,244625.0
2023-09-28 11:00:00,119.15,119.46,119.04,119.46,109693.0,112.1166,112.4083,112.0131,112.4083,109693.0
2023-09-28 11:05:00,119.47,119.68,119.46,119.52,82590.0,112.4177,112.6153,112.4083,112.4648,82590.0
2023-09-28 11:10:00,119.52,119.54,119.3,119.37,157325.0,112.4648,112.4836,112.2578,112.3236,157325.0
2023-09-28 11:15:00,119.37,119.5,119.34,119.49,103237.0,112.3236,112.446,112.2954,112.4365,103237.0
2023-09-28 11:20:00,119.48,119.7,119.46,119.7,83255.0,112.4271,112.6342,112.4083,112.6342,83255.0
2023-09-28 11:25:00,119.69,119.76,119.66,119.71,74567.0,112.6247,112.6906,112.5965,112.6436,74567.0
2023-09-28 11:30:00,119.7,119.72,119.4,119.43,123892.0,112.6342,112.653,112.3519,112.3801,123892.0
2023-09-28 11:35:00,119.44,119.48,119.35,119.35,100165.0,112.3895,112.4271,112.3048,112.3048,100165.0
2023-09-28 11:40:00,119.34,119.5,119.32,119.37,117828.0,112.2954,112.446,112.2766,112.3236,117828.0
2023-09-28 11:45:00,119.36,119.52,119.15,119.23,157366.0,112.3142,112.4648,112.1166,112.1919,157366.0
2023-09-28 11:50:00,119.22,119.29,119.14,119.21,112621.0,112.1825,112.2484,112.1072,112.1731,112621.0
2023-09-28 11:55:00,119.23,119.25,119.01,119.11,115826.0,112.1919,112.2107,111.9849,112.079,115826.0
2023-09-28 12:00:00,119.1,119.1,118.91,118.96,126943.0,112.0696,112.0696,111.8908,111.9378,126943.0
2023-09-28 12:05:00,118.96,119.0,118.78,118.92,141163.0,111.9378,111.9755,111.7685,111.9002,141163.0
2023-09-28 12:10:00,118.94,118.95,118.78,118.86,137818.0,111.919,111.9284,111.7685,111.8437,137818.0
2023-09-28 12:15:00,118.87,118.95,118.82,118.95,99894.0,111.8531,111.9284,111.8061,111.9284,99894.0
2023-09-28 12:20:00,118.97,119.03,118.86,119.02,128102.0,111.9472,112.0037,111.8437,111.9943,128102.0
2023-09-28 12:25:00,119.02,119.17,118.94,119.17,84858.0,111.9943,112.1354,111.919,112.1354,84858.0
2023-09-28 12:30:00,119.17,119.21,118.89,118.94,119035.0,112.1354,112.1731,111.872,111.919,119035.0
2023-09-28 12:35:00,118.94,119.03,118.9,118.99,47609.0,111.919,112.0037,111.8814,111.9661,47609.0
2023-09-28 12:40:00,119.0,119.09,118.97,118.99,60240.0,111.9755,112.0602,111.9472,111.9661,60240.0
2023-09-28 12:45:00,119.0,119.01,118.9,118.92,53044.0,111.9755,111.9849,111.8814,111.9002,53044.0
2023-09-28 12:50:00,118.93,118.96,118.77,118.77,136626.0,111.9096,111.9378,111.759,111.759,136626.0
2023-09-28 12:55:00,118.77,118.95,118.75,118.9,79189.0,111.759,111.9284,111.7402,111.8814,79189.0
2023-09-28 13:00:00,118.9,119.01,118.81,118.82,86985.0,111.8814,111.9849,111.7967,111.8061,86985.0
2023-09-28 13:05:00,118.82,118.95,118.75,118.92,93259.0,111.8061,111.9284,111.7402,111.9002,93259.0
2023-09-28 13:10:00,118.93,118.97,118.79,118.79,88908.0,111.9096,111.9472,111.7779,111.7779,88908.0
2023-09-28 13:15:00,118.81,118.84,118.64,118.64,69667.0,111.7967,111.8249,111.6367,111.6367,69667.0
2023-09-28 13:20:00,118.64,118.8,118.64,118.8,51362.0,111.6367,111.7873,111.6367,111.7873,51362.0
2023-09-28 13:25:00,118.79,118.8,118.4,118.43,117559.0,111.7779,111.7873,111.4109,111.4391,117559.0
2023-09-28 13:30:00,118.42,118.42,118.19,118.39,135746.0,111.4297,111.4297,111.2133,111.4015,135746.0
2023-09-28 13:35:00,118.4,118.59,118.36,118.38,127703.0,111.4109,111.5897,111.3733,111.3921,127703.0
2023-09-28 13:40:00,118.37,118.51,118.31,118.38,80601.0,111.3827,111.5144,111.3262,111.3921,80601.0
2023-09-28 13:45:00,118.38,118.52,118.35,118.37,124265.0,111.3921,111.5238,111.3638,111.3827,124265.0
2023-09-28 13:50:00,118.36,118.43,118.22,118.27,59957.0,111.3733,111.4391,111.2415,111.2886,59957.0
2023-09-28 13:55:00,118.28,118.38,118.25,118.34,69749.0,111.298,111.3921,111.2697,111.3544,69749.0
2023-09-28 14:00:00,118.34,118.43,118.3,118.36,57628.0,111.3544,111.4391,111.3168,111.3733,57628.0
2023-09-28 14:05:00,118.37,118.53,118.35,118.52,67898.0,111.3827,111.5332,111.3638,111.5238,67898.0
2023-09-28 14:10:00,118.53,118.63,118.47,118.61,99329.0,111.5332,111.6273,111.4768,111.6085,99329.0
2023-09-28 14:15:00,118.63,118.79,118.62,118.72,86596.0,111.6273,111.7779,111.6179,111.712,86596.0
2023-09-28 14:20:00,118.72,118.75,118.55,118.59,114924.0,111.712,111.7402,111.552,111.5897,114924.0
2023-09-28 14:25:00,118.59,118.74,118.58,118.73,118014.0,111.5897,111.7308,111.5803,111.7214,118014.0
2023-09-28 14:30:00,118.73,118.8,118.62,118.62,78683.0,111.7214,111.7873,111.6179,111.6179,78683.0
2023-09-28 14:35:00,118.62,118.79,118.55,118.77,87570.0,111.6179,111.7779,111.552,111.759,87570.0
2023-09-28 14:40:00,118.78,119.09,118.75,118.98,113073.0,111.7685,112.0602,111.7402,111.9567,113073.0
2023-09-28 14:45:00,118.97,119.08,118.86,118.91,108609.0,111.9472,112.0507,111.8437,111.8908,108609.0
2023-09-28 14:50:00,118.91,119.0,118.87,119.0,98991.0,111.8908,111.9755,111.8531,111.9755,98991.0
2023-09-28 14:55:00,119.01,119.15,118.94,119.15,90676.0,111.9849,112.1166,111.919,112.1166,90676.0
2023-09-28 15:00:00,119.16,119.39,119.15,119.38,136105.0,112.126,112.3425,112.1166,112.333,136105.0
2023-09-28 15:05:00,119.38,119.46,119.27,119.3,147202.0,112.333,112.4083,112.2295,112.2578,147202.0
2023-09-28 15:10:00,119.31,119.43,119.3,119.36,114870.0,112.2672,112.3801,112.2578,112.3142,114870.0
2023-09-28 15:15:00,119.37,119.44,119.36,119.37,104781.0,112.3236,112.3895,112.3142,112.3236,104781.0
2023-09-28 15:20:00,119.38,119.46,119.3,119.45,129436.0,112.333,112.4083,112.2578,112.3989,129436.0
2023-09-28 15:25:00,119.46,119.49,119.38,119.45,129472.0,112.4083,112.4365,112.333,112.3989,129472.0
2023-09-28 15:30:00,119.44,119.47,119.27,119.31,150992.0,112.3895,112.4177,112.2295,112.2672,150992.0
2023-09-28 15:35:00,119.31,119.33,119.21,119.27,146329.0,112.2672,112.286,112.1731,112.2295,146329.0
2023-09-28 15:40:00,119.28,119.38,119.25,119.35,147611.0,112.2389,112.333,112.2107,112.3048,147611.0
2023-09-28 15:45:00,119.35,119.36,119.26,119.32,213983.0,112.3048,112.3142,112.2201,112.2766,213983.0
2023-09-28 15:50:00,119.32,119.44,119.29,119.4,285536.0,112.2766,112.3895,112.2484,112.3519,285536.0
2023-09-28 15:55:00,119.39,119.54,119.38,119.45,531916.0,112.3425,112.4836,112.333,112.3989,531916.0
2023-09-29 09:30:00,119.1,119.18,118.02,118.27,525728.0,112.0696,112.1448,111.0533,111.2886,525728.0
2023-09-29 09:35:00,118.3,118.82,118.17,118.71,144330.0,111.3168,111.8061,111.1945,111.7026,144330.0
2023-09-29 09:40:00,118.72,118.85,118.41,118.52,180013.0,111.712,111.8343,111.4203,111.5238,180013.0
2023-09-29 09:45:00,118.53,118.54,117.86,117.86,274942.0,111.5332,111.5426,110.9028,110.9028,274942.0
2023-09-29 09:50:00,117.85,118.07,117.78,118.01,210516.0,110.8934,111.1004,110.8275,111.0439,210516.0
2023-09-29 09:55:00,118.0,118.32,117.89,118.2,265281.0,111.0345,111.3356,110.931,111.2227,265281.0
2023-09-29 10:00:00,118.2,118.29,117.81,117.97,233811.0,111.2227,111.3074,110.8557,111.0063,233811.0
2023-09-29 10:05:00,117.97,118.03,117.59,117.62,176667.0,111.0063,111.0627,110.6487,110.6769,176667.0
2023-09-29 10:10:00,117.62,117.65,117.27,117.41,203476.0,110.6769,110.7052,110.3476,110.4793,203476.0
2023-09-29 10:15:00,117.41,117.5,117.14,117.45,163447.0,110.4793,110.564,110.2253,110.517,163447.0
2023-09-29 10:20:00,117.44,117.48,117.24,117.27,117144.0,110.5076,110.5452,110.3194,110.3476,117144.0
2023-09-29 10:25:00,117.27,117.43,117.11,117.22,189100.0,110.3476,110.4981,110.197,110.3005,189100.0
2023-09-29 10:30:00,117.23,117.24,116.88,117.23,167985.0,110.31,110.3194,109.9806,110.31,167985.0
2023-09-29 10:35:00,117.23,117.37,117.15,117.37,145048.0,110.31,110.4417,110.2347,110.4417,145048.0
2023-09-29 10:40:00,117.37,117.46,117.14,117.22,260290.0,110.4417,110.5264,110.2253,110.3005,260290.0
2023-09-29 10:45:00,117.22,117.36,117.12,117.12,224446.0,110.3005,110.4323,110.2064,110.2064,224446.0
2023-09-29 10:50:00,117.12,117.23,117.09,117.14,147670.0,110.2064,110.31,110.1782,110.2253,147670.0
2023-09-29 10:55:00,117.12,117.28,117.08,117.26,130821.0,110.2064,110.357,110.1688,110.3382,130821.0
2023-09-29 11:00:00,117.26,117.31,116.96,117.01,156091.0,110.3382,110.3852,110.0559,110.1029,156091.0
2023-09-29 11:05:00,117.01,117.36,116.97,117.34,109644.0,110.1029,110.4323,110.0653,110.4135,109644.0
2023-09-29 11:10:00,117.35,117.68,117.32,117.65,142369.0,110.4229,110.7334,110.3946,110.7052,142369.0
2023-09-29 11:15:00,117.66,117.76,117.53,117.54,165093.0,110.7146,110.8087,110.5922,110.6017,165093.0
2023-09-29 11:20:00,117.54,117.96,117.53,117.92,121283.0,110.6017,110.9969,110.5922,110.9592,121283.0
2023-09-29 11:25:00,117.93,117.97,117.54,117.56,102529.0,110.9686,111.0063,110.6017,110.6205,102529.0
2023-09-29 11:30:00,117.55,117.82,117.45,117.48,103083.0,110.6111,110.8651,110.517,110.5452,103083.0
2023-09-29 11:35:00,117.5,117.6,117.34,117.54,68692.0,110.564,110.6581,110.4135,110.6017,68692.0
2023-09-29 11:40:00,117.52,117.65,117.42,117.45,75658.0,110.5828,110.7052,110.4887,110.517,75658.0
2023-09-29 11:45:00,117.45,117.46,117.21,117.28,77271.0,110.517,110.5264,110.2911,110.357,77271.0
2023-09-29 11:50:00,117.28,117.31,116.99,117.12,158195.0,110.357,110.3852,110.0841,110.2064,158195.0
2023-09-29 11:55:00,117.12,117.26,117.06,117.24,56238.0,110.2064,110.3382,110.15,110.3194,56238.0
2023-09-29 12:00:00,117.25,117.37,117.2,117.37,71699.0,110.3288,110.4417,110.2817,110.4417,71699.0
2023-09-29 12:05:00,117.37,117.67,117.37,117.67,58343.0,110.4417,110.724,110.4417,110.724,58343.0
2023-09-29 12:10:00,117.68,117.77,117.49,117.54,92775.0,110.7334,110.8181,110.5546,110.6017,92775.0
2023-09-29 12:15:00,117.5,117.7,117.49,117.7,62383.0,110.564,110.7522,110.5546,110.7522,62383.0
2023-09-29 12:20:00,117.69,117.86,117.65,117.74,73222.0,110.7428,110.9028,110.7052,110.7898,73222.0
2023-09-29 12:25:00,117.74,117.83,117.68,117.7,74182.0,110.7898,110.8745,110.7334,110.7522,74182.0
2023-09-29 12:30:00,117.67,117.72,117.55,117.64,63460.0,110.724,110.771,110.6111,110.6958,63460.0
2023-09-29 12:35:00,117.65,117.8,117.6,117.61,141276.0,110.7052,110.8463,110.6581,110.6675,141276.0
2023-09-29 12:40:00,117.61,117.76,117.53,117.63,106927.0,110.6675,110.8087,110.5922,110.6863,106927.0
2023-09-29 12:45:00,117.63,117.81,117.4,117.5,141917.0,110.6863,110.8557,110.4699,110.564,141917.0
2023-09-29 12:50:00,117.49,117.53,117.28,117.36,60619.0,110.5546,110.5922,110.357,110.4323,60619.0
2023-09-29 12:55:00,117.38,117.55,117.36,117.51,49339.0,110.4511,110.6111,110.4323,110.5734,49339.0
2023-09-29 13:00:00,117.52,117.52,117.21,117.37,78687.0,110.5828,110.5828,110.2911,110.4417,78687.0
2023-09-29 13:05:00,117.36,117.39,117.11,117.15,75424.0,110.4323,110.4605,110.197,110.2347,75424.0
2023-09-29 13:10:00,117.14,117.2,116.96,117.06,98565.0,110.2253,110.2817,110.0559,110.15,98565.0
2023-09-29 13:15:00,117.07,117.26,116.99,117.19,79972.0,110.1594,110.3382,110.0841,110.2723,79972.0
2023-09-29 13:20:00,117.2,117.27,117.11,117.13,89072.0,110.2817,110.3476,110.197,110.2159,89072.0
2023-09-29 13:25:00,117.13,117.32,117.1,117.31,161069.0,110.2159,110.3946,110.1876,110.3852,161069.0
2023-09-29 13:30:00,117.31,117.34,117.04,117.05,129858.0,110.3852,110.4135,110.1312,110.1406,129858.0
2023-09-29 13:35:00,117.05,117.07,116.91,117.01,82908.0,110.1406,110.1594,110.0088,110.1029,82908.0
2023-09-29 13:40:00,117.01,117.17,116.99,117.17,41558.0,110.1029,110.2535,110.0841,110.2535,41558.0
2023-09-29 13:45:00,117.16,117.23,116.82,116.84,92684.0,110.2441,110.31,109.9242,109.943,92684.0
2023-09-29 13:50:00,116.85,117.01,116.74,116.87,130960.0,109.9524,110.1029,109.8489,109.9712,130960.0
2023-09-29 13:55:00,116.89,117.01,116.8,116.83,66259.0,109.99,110.1029,109.9053,109.9336,66259.0
2023-09-29 14:00:00,116.82,116.9,116.73,116.88,95991.0,109.9242,109.9994,109.8395,109.9806,95991.0
2023-09-29 14:05:00,116.88,117.01,116.84,116.88,76945.0,109.9806,110.1029,109.943,109.9806,76945.0
2023-09-29 14:10:00,116.87,116.98,116.81,116.94,71685.0,109.9712,110.0747,109.9147,110.0371,71685.0
2023-09-29 14:15:00,116.94,117.08,116.93,116.98,59635.0,110.0371,110.1688,110.0277,110.0747,59635.0
2023-09-29 14:20:00,116.99,117.13,116.98,117.1,74532.0,110.0841,110.2159,110.0747,110.1876,74532.0
2023-09-29 14:25:00,117.1,117.2,116.99,117.02,135992.0,110.1876,110.2817,110.0841,110.1124,135992.0
2023-09-29 14:30:00,117.03,117.05,116.84,117.0,117663.0,110.1218,110.1406,109.943,110.0935,117663.0
2023-09-29 14:35:00,116.99,117.04,116.92,116.98,60130.0,110.0841,110.1312,110.0183,110.0747,60130.0
2023-09-29 14:40:00,116.98,117.19,116.97,117.15,68375.0,110.0747,110.2723,110.0653,110.2347,68375.0
2023-09-29 14:45:00,117.16,117.18,117.05,117.08,59654.0,110.2441,110.2629,110.1406,110.1688,59654.0
2023-09-29 14:50:00,117.07,117.21,117.05,117.14,91566.0,110.1594,110.2911,110.1406,110.2253,91566.0
2023-09-29 14:55:00,117.14,117.51,117.12,117.51,148696.0,110.2253,110.5734,110.2064,110.5734,148696.0
2023-09-29 15:00:00,117.52,117.62,117.21,117.26,139786.0,110.5828,110.6769,110.2911,110.3382,139786.0
2023-09-29 15:05:00,117.28,117.48,117.27,117.36,79335.0,110.357,110.5452,110.3476,110.4323,79335.0
2023-09-29 15:10:00,117.35,117.66,117.32,117.57,115037.0,110.4229,110.7146,110.3946,110.6299,115037.0
2023-09-29 15:15:00,117.57,117.67,117.47,117.57,116212.0,110.6299,110.724,110.5358,110.6299,116212.0
2023-09-29 15:20:00,117.54,117.56,117.4,117.42,95897.0,110.6017,110.6205,110.4699,110.4887,95897.0
2023-09-29 15:25:00,117.43,117.52,117.3,117.5,133885.0,110.4981,110.5828,110.3758,110.564,133885.0
2023-09-29 15:30:00,117.5,117.62,117.42,117.57,219359.0,110.564,110.6769,110.4887,110.6299,219359.0
2023-09-29 15:35:00,117.56,117.7,117.54,117.64,177584.0,110.6205,110.7522,110.6017,110.6958,177584.0
2023-09-29 15:40:00,117.63,117.68,117.45,117.6,163406.0,110.6863,110.7334,110.517,110.6581,163406.0
2023-09-29 15:45:00,117.6,117.68,117.55,117.68,228602.0,110.6581,110.7334,110.6111,110.7334,228602.0
2023-09-29 15:50:00,117.67,117.96,117.61,117.92,506615.0,110.724,110.9969,110.6675,110.9592,506615.0
2023-09-29 15:55:00,117.91,117.91,117.42,117.62,1025658.0,110.9498,110.9498,110.4887,110.6769,1025658.0
2023-10-02 09:30:00,117.53,117.79,117.02,117.15,327953.0,110.5922,110.8369,110.1124,110.2347,327953.0
2023-10-02 09:35:00,117.18,117.44,116.77,116.8,191554.0,110.2629,110.5076,109.8771,109.9053,191554.0
2023-10-02 09:40:00,116.81,116.86,116.27,116.27,166115.0,109.9147,109.9618,109.4066,109.4066,166115.0
2023-10-02 09:45:00,116.27,116.28,115.77,115.78,235382.0,109.4066,109.416,108.9361,108.9455,235382.0
2023-10-02 09:50:00,115.8,115.86,115.24,115.59,212644.0,108.9644,109.0208,108.4374,108.7668,212644.0
2023-10-02 09:55:00,115.6,115.83,115.27,115.82,163627.0,108.7762,108.9926,108.4657,108.9832,163627.0
2023-10-02 10:00:00,115.8,116.18,115.64,115.95,225259.0,108.9644,109.3219,108.8138,109.1055,225259.0
2023-10-02 10:05:00,115.92,115.95,115.39,115.44,134504.0,109.0773,109.1055,108.5786,108.6256,134504.0
2023-10-02 10:10:00,115.44,115.59,115.14,115.17,182141.0,108.6256,108.7668,108.3433,108.3716,182141.0
2023-10-02 10:15:00,115.19,115.42,115.17,115.2,159179.0,108.3904,108.6068,108.3716,108.3998,159179.0
2023-10-02 10:20:00,115.21,115.44,115.06,115.23,184702.0,108.4092,108.6256,108.268,108.428,184702.0
2023-10-02 10:25:00,115.21,115.28,114.79,114.86,213898.0,108.4092,108.4751,108.014,108.0799,213898.0
2023-10-02 10:30:00,114.87,115.29,114.77,115.2,224334.0,108.0893,108.4845,107.9952,108.3998,224334.0
2023-10-02 10:35:00,115.21,115.25,114.77,114.88,127648.0,108.4092,108.4468,107.9952,108.0987,127648.0
2023-10-02 10:40:00,114.87,114.91,114.55,114.87,187237.0,108.0893,108.1269,107.7882,108.0893,187237.0
2023-10-02 10:45:00,114.89,115.02,114.61,114.62,113014.0,108.1081,108.2304,107.8446,107.854,113014.0
2023-10-02 10:50:00,114.6,114.8,114.55,114.62,111002.0,107.8352,108.0234,107.7882,107.854,111002.0
2023-10-02 10:55:00,114.62,115.06,114.61,115.05,98029.0,107.854,108.268,107.8446,108.2586,98029.0
2023-10-02 11:00:00,115.03,115.52,114.99,115.24,141188.0,108.2398,108.7009,108.2022,108.4374,141188.0
2023-10-02 11:05:00,115.21,115.35,115.11,115.15,98123.0,108.4092,108.5409,108.3151,108.3527,98123.0
2023-10-02 11:10:00,115.16,115.25,114.97,114.97,183780.0,108.3621,108.4468,108.1834,108.1834,183780.0
2023-10-02 11:15:00,114.96,115.06,114.82,114.94,91381.0,108.174,108.268,108.0422,108.1551,91381.0
2023-10-02 11:20:00,114.97,115.3,114.9,115.02,123499.0,108.1834,108.4939,108.1175,108.2304,123499.0
2023-10-02 11:25:00,115.03,115.1,114.92,115.08,63343.0,108.2398,108.3057,108.1363,108.2869,63343.0
2023-10-02 11:30:00,115.08,115.39,115.04,115.32,96300.0,108.2869,108.5786,108.2492,108.5127,96300.0
2023-10-02 11:35:00,115.33,115.4,115.01,115.15,85073.0,108.5221,108.588,108.221,108.3527,85073.0
2023-10-02 11:40:00,115.16,115.29,115.07,115.22,100433.0,108.3621,108.4845,108.2775,108.4186,100433.0
2023-10-02 11:45:00,115.22,115.31,115.07,115.11,68872.0,108.4186,108.5033,108.2775,108.3151,68872.0
2023-10-02 11:50:00,115.12,115.15,114.91,114.95,101051.0,108.3245,108.3527,108.1269,108.1645,101051.0
2023-10-02 11:55:00,114.93,115.09,114.81,115.01,143917.0,108.1457,108.2963,108.0328,108.221,143917.0
2023-10-02 12:00:00,114.99,115.12,114.99,115.1,75438.0,108.2022,108.3245,108.2022,108.3057,75438.0
2023-10-02 12:05:00,115.11,115.12,114.98,115.04,80095.0,108.3151,108.3245,108.1928,108.2492,80095.0
2023-10-02 12:10:00,115.05,115.35,115.03,115.3,110903.0,108.2586,108.5409,108.2398,108.4939,110903.0
2023-10-02 12:15:00,115.31,115.32,115.1,115.14,59062.0,108.5033,108.5127,108.3057,108.3433,59062.0
2023-10-02 12:20:00,115.14,115.27,115.08,115.25,51248.0,108.3433,108.4657,108.2869,108.4468,51248.0
2023-10-02 12:25:00,115.27,115.29,115.19,115.23,46923.0,108.4657,108.4845,108.3904,108.428,46923.0
2023-10-02 12:30:00,115.21,115.37,115.14,115.31,61816.0,108.4092,108.5597,108.3433,108.5033,61816.0
2023-10-02 12:35:00,115.3,115.36,115.11,115.15,64625.0,108.4939,108.5503,108.3151,108.3527,64625.0
2023-10-02 12:40:00,115.14,115.19,115.1,115.12,56768.0,108.3433,108.3904,108.3057,108.3245,56768.0
2023-10-02 12:45:00,115.1,115.19,114.95,115.0,106488.0,108.3057,108.3904,108.1645,108.2116,106488.0
2023-10-02 12:50:00,115.0,115.26,115.0,115.14,80281.0,108.2116,108.4562,108.2116,108.3433,80281.0
2023-10-02 12:55:00,115.14,115.2,115.11,115.13,49188.0,108.3433,108.3998,108.3151,108.3339,49188.0
2023-10-02 13:00:00,115.13,115.28,115.11,115.23,44527.0,108.3339,108.4751,108.3151,108.428,44527.0
2023-10-02 13:05:00,115.23,115.32,115.16,115.27,48032.0,108.428,108.5127,108.3621,108.4657,48032.0
2023-10-02 13:10:00,115.27,115.28,115.17,115.21,65165.0,108.4657,108.4751,108.3716,108.4092,65165.0
2023-10-02 13:15:00,115.21,115.45,115.18,115.42,56460.0,108.4092,108.635,108.381,108.6068,56460.0
2023-10-02 13:20:00,115.42,115.5,115.26,115.33,64065.0,108.6068,108.6821,108.4562,108.5221,64065.0
2023-10-02 13:25:00,115.32,115.47,115.31,115.38,39697.0,108.5127,108.6538,108.5033,108.5692,39697.0
2023-10-02 13:30:00,115.37,115.44,115.22,115.23,39254.0,108.5597,108.6256,108.4186,108.428,39254.0
2023-10-02 13:35:00,115.23,115.26,115.14,115.16,48576.0,108.428,108.4562,108.3433,108.3621,48576.0
2023-10-02 13:40:00,115.15,115.34,115.12,115.28,56712.0,108.3527,108.5315,108.3245,108.4751,56712.0
2023-10-02 13:45:00,115.26,115.39,115.26,115.34,49300.0,108.4562,108.5786,108.4562,108.5315,49300.0
2023-10-02 13:50:00,115.36,115.44,115.32,115.41,63765.0,108.5503,108.6256,108.5127,108.5974,63765.0
2023-10-02 13:55:00,115.41,115.44,115.15,115.18,67558.0,108.5974,108.6256,108.3527,108.381,67558.0
2023-10-02 14:00:00,115.18,115.22,114.95,115.03,103111.0,108.381,108.4186,108.1645,108.2398,103111.0
2023-10-02 14:05:00,115.04,115.33,115.03,115.32,64092.0,108.2492,108.5221,108.2398,108.5127,64092.0
2023-10-02 14:10:00,115.32,115.58,115.29,115.52,92868.0,108.5127,108.7574,108.4845,108.7009,92868.0
2023-10-02 14:15:00,115.53,115.54,115.29,115.34,57132.0,108.7103,108.7197,108.4845,108.5315,57132.0
2023-10-02 14:20:00,115.35,115.36,115.11,115.17,52501.0,108.5409,108.5503,108.3151,108.3716,52501.0
2023-10-02 14:25:00,115.17,115.17,114.99,115.13,79755.0,108.3716,108.3716,108.2022,108.3339,79755.0
2023-10-02 14:30:00,115.13,115.19,115.01,115.02,59320.0,108.3339,108.3904,108.221,108.2304,59320.0
2023-10-02 14:35:00,115.02,115.14,114.91,114.92,110545.0,108.2304,108.3433,108.1269,108.1363,110545.0
2023-10-02 14:40:00,114.91,114.99,114.85,114.92,43620.0,108.1269,108.2022,108.0704,108.1363,43620.0
2023-10-02 14:45:00,114.93,115.01,114.91,114.97,104397.0,108.1457,108.221,108.1269,108.1834,104397.0
2023-10-02 14:50:00,114.97,115.04,114.91,114.94,49020.0,108.1834,108.2492,108.1269,108.1551,49020.0
2023-10-02 14:55:00,114.93,114.93,114.82,114.87,106312.0,108.1457,108.1457,108.0422,108.0893,106312.0
2023-10-02 15:00:00,114.86,114.9,114.75,114.78,120325.0,108.0799,108.1175,107.9763,108.0046,120325.0
2023-10-02 15:05:00,114.78,115.09,114.77,115.05,130125.0,108.0046,108.2963,107.9952,108.2586,130125.0
2023-10-02 15:10:00,115.05,115.22,115.04,115.11,92567.0,108.2586,108.4186,108.2492,108.3151,92567.0
2023-10-02 15:15:00,115.12,115.32,115.11,115.19,94667.0,108.3245,108.5127,108.3151,108.3904,94667.0
2023-10-02 15:20:00,115.18,115.41,115.14,115.41,108389.0,108.381,108.5974,108.3433,108.5974,108389.0
2023-10-02 15:25:00,115.42,115.43,115.3,115.37,139333.0,108.6068,108.6162,108.4939,108.5597,139333.0
2023-10-02 15:30:00,115.36,115.5,115.27,115.46,216877.0,108.5503,108.6821,108.4657,108.6444,216877.0
2023-10-02 15:35:00,115.46,115.56,115.3,115.53,149744.0,108.6444,108.7385,108.4939,108.7103,149744.0
2023-10-02 15:40:00,115.53,115.68,115.47,115.51,162054.0,108.7103,108.8515,108.6538,108.6915,162054.0
2023-10-02 15:45:00,115.51,115.57,115.32,115.36,158287.0,108.6915,108.7479,108.5127,108.5503,158287.0
2023-10-02 15:50:00,115.36,115.55,115.29,115.55,338098.0,108.5503,108.7291,108.4845,108.7291,338098.0
2023-10-02 15:55:00,115.54,115.7,115.54,115.64,571792.0,108.7197,108.8703,108.7197,108.8138,571792.0
2023-10-03 09:30:00,115.44,115.63,115.18,115.61,300191.0,108.6256,108.8044,108.381,108.7856,300191.0
2023-10-03 09:35:00,115.59,115.84,115.42,115.83,211125.0,108.7668,109.002,108.6068,108.9926,211125.0
2023-10-03 09:40:00,115.84,115.88,115.35,115.87,185173.0,109.002,109.0396,108.5409,109.0302,185173.0
2023-10-03 09:45:00,115.89,116.33,115.65,116.17,159380.0,109.0491,109.4631,108.8232,109.3125,159380.0
2023-10-03 09:50:00,116.17,116.23,115.91,116.16,295244.0,109.3125,109.369,109.0679,109.3031,295244.0
2023-10-03 09:55:00,116.16,116.17,115.94,116.02,106013.0,109.3031,109.3125,109.0961,109.1714,106013.0
2023-10-03 10:00:00,116.04,116.15,115.61,115.92,362800.0,109.1902,109.2937,108.7856,109.0773,362800.0
2023-10-03 10:05:00,115.91,116.17,115.82,115.92,134137.0,109.0679,109.3125,108.9832,109.0773,134137.0
2023-10-03 10:10:00,115.94,116.28,115.89,116.12,137903.0,109.0961,109.416,109.0491,109.2655,137903.0
2023-10-03 10:15:00,116.11,116.13,115.49,115.52,243205.0,109.2561,109.2749,108.6727,108.7009,243205.0
2023-10-03 10:20:00,115.5,115.65,115.41,115.57,101519.0,108.6821,108.8232,108.5974,108.7479,101519.0
2023-10-03 10:25:00,115.58,115.92,115.57,115.81,96473.0,108.7574,109.0773,108.7479,108.9738,96473.0
2023-10-03 10:30:00,115.79,115.88,115.51,115.54,85388.0,108.955,109.0396,108.6915,108.7197,85388.0
2023-10-03 10:35:00,115.55,116.01,115.51,115.61,118376.0,108.7291,109.162,108.6915,108.7856,118376.0
2023-10-03 10:40:00,115.61,115.7,115.47,115.52,72832.0,108.7856,108.8703,108.6538,108.7009,72832.0
2023-10-03 10:45:00,115.5,115.54,115.15,115.24,107609.0,108.6821,108.7197,108.3527,108.4374,107609.0
2023-10-03 10:50:00,115.24,115.25,115.03,115.15,101915.0,108.4374,108.4468,108.2398,108.3527,101915.0
2023-10-03 10:55:00,115.14,115.27,115.04,115.14,113552.0,108.3433,108.4657,108.2492,108.3433,113552.0
2023-10-03 11:00:00,115.13,115.35,115.07,115.11,89764.0,108.3339,108.5409,108.2775,108.3151,89764.0
2023-10-03 11:05:00,115.11,115.35,115.08,115.26,65063.0,108.3151,108.5409,108.2869,108.4562,65063.0
2023-10-03 11:10:00,115.28,115.31,115.12,115.17,54584.0,108.4751,108.5033,108.3245,108.3716,54584.0
2023-10-03 11:15:00,115.15,115.31,115.13,115.28,107714.0,108.3527,108.5033,108.3339,108.4751,107714.0
2023-10-03 11:20:00,115.28,115.39,115.11,115.19,90934.0,108.4751,108.5786,108.3151,108.3904,90934.0
2023-10-03 11:25:00,115.18,115.3,115.12,115.28,68985.0,108.381,108.4939,108.3245,108.4751,68985.0
2023-10-03 11:30:00,115.27,115.39,115.15,115.32,94543.0,108.4657,108.5786,108.3527,108.5127,94543.0
2023-10-03 11:35:00,115.32,115.32,115.11,115.19,65174.0,108.5127,108.5127,108.3151,108.3904,65174.0
2023-10-03 11:40:00,115.21,115.41,115.13,115.33,100256.0,108.4092,108.5974,108.3339,108.5221,100256.0
2023-10-03 11:45:00,115.32,115.33,115.11,115.13,84790.0,108.5127,108.5221,108.3151,108.3339,84790.0
2023-10-03 11:50:00,115.14,115.22,115.04,115.15,83988.0,108.3433,108.4186,108.2492,108.3527,83988.0
2023-10-03 11:55:00,115.15,115.23,115.12,115.19,79791.0,108.3527,108.428,108.3245,108.3904,79791.0
2023-10-03 12:00:00,115.19,115.42,115.16,115.37,102132.0,108.3904,108.6068,108.3621,108.5597,102132.0
2023-10-03 12:05:00,115.36,115.7,115.32,115.56,86426.0,108.5503,108.8703,108.5127,108.7385,86426.0
2023-10-03 12:10:00,115.54,115.65,115.48,115.61,53257.0,108.7197,108.8232,108.6633,108.7856,53257.0
2023-10-03 12:15:00,115.62,115.86,115.53,115.82,71247.0,108.795,109.0208,108.7103,108.9832,71247.0
2023-10-03 12:20:00,115.82,115.88,115.59,115.74,127153.0,108.9832,109.0396,108.7668,108.9079,127153.0
2023-10-03 12:25:00,115.74,116.21,115.73,116.16,177807.0,108.9079,109.3502,108.8985,109.3031,177807.0
2023-10-03 12:30:00,116.17,116.44,116.16,116.19,170078.0,109.3125,109.5666,109.3031,109.3313,170078.0
2023-10-03 12:35:00,116.19,116.21,115.96,116.04,98870.0,109.3313,109.3502,109.1149,109.1902,98870.0
2023-10-03 12:40:00,116.04,116.07,115.78,115.85,56214.0,109.1902,109.2184,108.9455,109.0114,56214.0
2023-10-03 12:45:00,115.86,116.14,115.83,116.09,63330.0,109.0208,109.2843,108.9926,109.2372,63330.0
2023-10-03 12:50:00,116.09,116.11,115.85,115.87,36672.0,109.2372,109.2561,109.0114,109.0302,36672.0
2023-10-03 12:55:00,115.85,115.9,115.75,115.76,59022.0,109.0114,109.0585,108.9173,108.9267,59022.0
2023-10-03 13:00:00,115.77,115.89,115.68,115.71,64701.0,108.9361,109.0491,108.8515,108.8797,64701.0
2023-10-03 13:05:00,115.71,115.83,115.62,115.66,72686.0,108.8797,108.9926,108.795,108.8326,72686.0
2023-10-03 13:10:00,115.64,115.78,115.58,115.7,54747.0,108.8138,108.9455,108.7574,108.8703,54747.0
2023-10-03 13:15:00,115.7,115.86,115.69,115.81,55175.0,108.8703,109.0208,108.8609,108.9738,55175.0
2023-10-03 13:20:00,115.81,115.98,115.72,115.94,98787.0,108.9738,109.1337,108.8891,109.0961,98787.0
2023-10-03 13:25:00,115.93,115.96,115.85,115.95,60855.0,109.0867,109.1149,109.0114,109.1055,60855.0
2023-10-03 13:30:00,115.97,115.98,115.81,115.89,67434.0,109.1243,109.1337,108.9738,109.0491,67434.0
2023-10-03 13:35:00,115.88,115.95,115.82,115.92,64754.0,109.0396,109.1055,108.9832,109.0773,64754.0
2023-10-03 13:40:00,115.92,115.95,115.89,115.92,54754.0,109.0773,109.1055,109.0491,109.0773,54754.0
2023-10-03 13:45:00,115.92,115.96,115.71,115.73,81508.0,109.0773,109.1149,108.8797,108.8985,81508.0
2023-10-03 13:50:00,115.74,115.81,115.67,115.68,65573.0,108.9079,108.9738,108.842,108.8515,65573.0
2023-10-03 13:55:00,115.67,115.67,115.52,115.56,65012.0,108.842,108.842,108.7009,108.7385,65012.0
2023-10-03 14:00:00,115.54,115.6,115.42,115.42,73054.0,108.7197,108.7762,108.6068,108.6068,73054.0
2023-10-03 14:05:00,115.42,115.46,115.21,115.26,83864.0,108.6068,108.6444,108.4092,108.4562,83864.0
2023-10-03 14:10:00,115.26,115.43,115.26,115.39,73419.0,108.4562,108.6162,108.4562,108.5786,73419.0
2023-10-03 14:15:00,115.39,115.57,115.38,115.56,73173.0,108.5786,108.7479,108.5692,108.7385,73173.0
2023-10-03 14:20:00,115.56,115.71,115.51,115.67,60077.0,108.7385,108.8797,108.6915,108.842,60077.0
2023-10-03 14:25:00,115.67,115.68,115.38,115.51,176134.0,108.842,108.8515,108.5692,108.6915,176134.0
2023-10-03 14:30:00,115.51,115.72,115.49,115.72,105979.0,108.6915,108.8891,108.6727,108.8891,105979.0
2023-10-03 14:35:00,115.72,115.77,115.65,115.76,69190.0,108.8891,108.9361,108.8232,108.9267,69190.0
2023-10-03 14:40:00,115.76,115.8,115.7,115.74,68161.0,108.9267,108.9644,108.8703,108.9079,68161.0
2023-10-03 14:45:00,115.73,115.79,115.67,115.7,47728.0,108.8985,108.955,108.842,108.8703,47728.0
2023-10-03 14:50:00,115.71,115.86,115.7,115.83,68180.0,108.8797,109.0208,108.8703,108.9926,68180.0
2023-10-03 14:55:00,115.81,115.88,115.76,115.77,72372.0,108.9738,109.0396,108.9267,108.9361,72372.0
2023-10-03 15:00:00,115.76,115.82,115.62,115.76,77452.0,108.9267,108.9832,108.795,108.9267,77452.0
2023-10-03 15:05:00,115.77,115.83,115.7,115.82,99280.0,108.9361,108.9926,108.8703,108.9832,99280.0
2023-10-03 15:10:00,115.8,115.83,115.74,115.79,91067.0,108.9644,108.9926,108.9079,108.955,91067.0
2023-10-03 15:15:00,115.79,115.92,115.76,115.89,127957.0,108.955,109.0773,108.9267,109.0491,127957.0
2023-10-03 15:20:00,115.9,115.99,115.88,115.96,81272.0,109.0585,109.1432,109.0396,109.1149,81272.0
2023-10-03 15:25:00,115.96,116.03,115.82,115.98,142848.0,109.1149,109.1808,108.9832,109.1337,142848.0
2023-10-03 15:30:00,115.98,115.99,115.79,115.83,100427.0,109.1337,109.1432,108.955,108.9926,100427.0
2023-10-03 15:35:00,115.83,115.92,115.81,115.86,106522.0,108.9926,109.0773,108.9738,109.0208,106522.0
2023-10-03 15:40:00,115.87,115.98,115.84,115.84,131855.0,109.0302,109.1337,109.002,109.002,131855.0
2023-10-03 15:45:00,115.84,115.91,115.8,115.87,157988.0,109.002,109.0679,108.9644,109.0302,157988.0
2023-10-03 15:50:00,115.86,115.87,115.58,115.61,333857.0,109.0208,109.0302,108.7574,108.7856,333857.0
2023-10-03 15:55:00,115.62,115.85,115.58,115.84,838710.0,108.795,109.0114,108.7574,109.002,838710.0
2023-10-04 09:30:00,114.05,114.09,112.71,112.87,520391.0,107.3177,107.3553,106.0568,106.2073,520391.0
2023-10-04 09:35:00,112.85,113.21,112.44,113.1,232111.0,106.1885,106.5273,105.8027,106.4237,232111.0
2023-10-04 09:40:00,113.09,113.32,112.97,113.25,212357.0,106.4143,106.6308,106.3014,106.5649,212357.0
2023-10-04 09:45:00,113.26,113.5,113.04,113.37,220290.0,106.5743,106.8001,106.3673,106.6778,220290.0
2023-10-04 09:50:00,113.39,113.84,113.36,113.59,190957.0,106.6966,107.1201,106.6684,106.8848,190957.0
2023-10-04 09:55:00,113.59,113.93,113.52,113.67,160250.0,106.8848,107.2048,106.819,106.9601,160250.0
2023-10-04 10:00:00,113.66,113.83,113.1,113.12,207941.0,106.9507,107.1107,106.4237,106.4426,207941.0
2023-10-04 10:05:00,113.12,113.32,112.94,113.06,142619.0,106.4426,106.6308,106.2732,106.3861,142619.0
2023-10-04 10:10:00,113.06,113.16,112.92,113.16,220273.0,106.3861,106.4802,106.2544,106.4802,220273.0
2023-10-04 10:15:00,113.16,113.17,112.51,112.59,246615.0,106.4802,106.4896,105.8686,105.9439,246615.0
2023-10-04 10:20:00,112.61,112.61,112.13,112.3,329470.0,105.9627,105.9627,105.511,105.671,329470.0
2023-10-04 10:25:00,112.3,112.32,111.97,112.02,326275.0,105.671,105.6898,105.3605,105.4075,326275.0
2023-10-04 10:30:00,112.03,112.37,111.78,112.37,374571.0,105.4169,105.7368,105.1817,105.7368,374571.0
2023-10-04 10:35:00,112.38,112.61,112.28,112.31,212908.0,105.7462,105.9627,105.6522,105.6804,212908.0
2023-10-04 10:40:00,112.31,112.46,112.07,112.1,134486.0,105.6804,105.8215,105.4545,105.4828,134486.0
2023-10-04 10:45:00,112.09,112.24,111.69,111.7,226707.0,105.4734,105.6145,105.097,105.1064,226707.0
2023-10-04 10:50:00,111.7,112.02,111.68,111.81,212552.0,105.1064,105.4075,105.0876,105.2099,212552.0
2023-10-04 10:55:00,111.82,111.92,111.55,111.69,264816.0,105.2193,105.3134,104.9652,105.097,264816.0
2023-10-04 11:00:00,111.69,111.8,111.52,111.73,117627.0,105.097,105.2005,104.937,105.1346,117627.0
2023-10-04 11:05:00,111.72,111.98,111.71,111.89,199248.0,105.1252,105.3699,105.1158,105.2852,199248.0
2023-10-04 11:10:00,111.9,112.23,111.9,112.06,175929.0,105.2946,105.6051,105.2946,105.4451,175929.0
2023-10-04 11:15:00,112.06,112.26,111.99,112.26,79098.0,105.4451,105.6333,105.3793,105.6333,79098.0
2023-10-04 11:20:00,112.26,112.3,111.99,112.08,115577.0,105.6333,105.671,105.3793,105.464,115577.0
2023-10-04 11:25:00,112.09,112.35,112.07,112.29,77699.0,105.4734,105.718,105.4545,105.6616,77699.0
2023-10-04 11:30:00,112.28,112.35,112.14,112.24,276731.0,105.6522,105.718,105.5204,105.6145,276731.0
2023-10-04 11:35:00,112.24,112.26,112.03,112.07,96072.0,105.6145,105.6333,105.4169,105.4545,96072.0
2023-10-04 11:40:00,112.08,112.13,111.93,111.96,68397.0,105.464,105.511,105.3228,105.351,68397.0
2023-10-04 11:45:00,111.95,112.32,111.91,112.25,117650.0,105.3416,105.6898,105.304,105.6239,117650.0
2023-10-04 11:50:00,112.23,112.44,112.14,112.34,124071.0,105.6051,105.8027,105.5204,105.7086,124071.0
2023-10-04 11:55:00,112.35,112.36,112.13,112.22,95414.0,105.718,105.7274,105.511,105.5957,95414.0
2023-10-04 12:00:00,112.23,112.28,112.09,112.1,107711.0,105.6051,105.6522,105.4734,105.4828,107711.0
2023-10-04 12:05:00,112.11,112.23,112.04,112.13,118408.0,105.4922,105.6051,105.4263,105.511,118408.0
2023-10-04 12:10:00,112.13,112.37,112.13,112.27,121750.0,105.511,105.7368,105.511,105.6427,121750.0
2023-10-04 12:15:00,112.28,112.38,112.22,112.32,76116.0,105.6522,105.7462,105.5957,105.6898,76116.0
2023-10-04 12:20:00,112.33,112.44,112.26,112.4,114668.0,105.6992,105.8027,105.6333,105.7651,114668.0
2023-10-04 12:25:00,112.4,112.49,112.39,112.46,105607.0,105.7651,105.8498,105.7557,105.8215,105607.0
2023-10-04 12:30:00,112.48,112.77,112.47,112.72,163613.0,105.8403,106.1132,105.8309,106.0662,163613.0
2023-10-04 12:35:00,112.71,112.71,112.45,112.49,105463.0,106.0568,106.0568,105.8121,105.8498,105463.0
2023-10-04 12:40:00,112.49,112.58,112.31,112.33,156264.0,105.8498,105.9344,105.6804,105.6992,156264.0
2023-10-04 12:45:00,112.32,112.47,112.29,112.38,61902.0,105.6898,105.8309,105.6616,105.7462,61902.0
2023-10-04 12:50:00,112.38,112.4,112.18,112.23,83269.0,105.7462,105.7651,105.5581,105.6051,83269.0
2023-10-04 12:55:00,112.22,112.22,112.04,112.09,83073.0,105.5957,105.5957,105.4263,105.4734,83073.0
2023-10-04 13:00:00,112.09,112.15,111.85,111.87,72010.0,105.4734,105.5298,105.2475,105.2664,72010.0
2023-10-04 13:05:00,111.86,111.9,111.8,111.83,81352.0,105.2569,105.2946,105.2005,105.2287,81352.0
2023-10-04 13:10:00,111.84,111.92,111.78,111.82,115702.0,105.2381,105.3134,105.1817,105.2193,115702.0
2023-10-04 13:15:00,111.83,111.97,111.81,111.81,91543.0,105.2287,105.3605,105.2099,105.2099,91543.0
2023-10-04 13:20:00,111.82,111.89,111.67,111.73,68447.0,105.2193,105.2852,105.0782,105.1346,68447.0
2023-10-04 13:25:00,111.73,111.76,111.61,111.67,80118.0,105.1346,105.1628,105.0217,105.0782,80118.0
2023-10-04 13:30:00,111.67,111.76,111.58,111.7,98004.0,105.0782,105.1628,104.9935,105.1064,98004.0
2023-10-04 13:35:00,111.7,111.74,111.47,111.49,104919.0,105.1064,105.144,104.89,104.9088,104919.0
2023-10-04 13:40:00,111.48,111.51,111.31,111.43,148804.0,104.8994,104.9276,104.7394,104.8523,148804.0
2023-10-04 13:45:00,111.45,111.47,111.27,111.27,138490.0,104.8711,104.89,104.7018,104.7018,138490.0
2023-10-04 13:50:00,111.26,111.27,110.86,110.87,269994.0,104.6924,104.7018,104.316,104.3254,269994.0
2023-10-04 13:55:00,110.86,111.02,110.8,110.9,193292.0,104.316,104.4665,104.2595,104.3536,193292.0
2023-10-04 14:00:00,110.89,110.99,110.72,110.94,142539.0,104.3442,104.4383,104.1842,104.3913,142539.0
2023-10-04 14:05:00,110.94,110.97,110.82,110.88,107311.0,104.3913,104.4195,104.2783,104.3348,107311.0
2023-10-04 14:10:00,110.87,111.1,110.81,111.05,136954.0,104.3254,104.5418,104.2689,104.4948,136954.0
2023-10-04 14:15:00,111.06,111.15,111.0,111.15,118881.0,104.5042,104.5889,104.4477,104.5889,118881.0
2023-10-04 14:20:00,111.16,111.16,110.65,110.68,158585.0,104.5983,104.5983,104.1184,104.1466,158585.0
2023-10-04 14:25:00,110.67,110.81,110.64,110.73,121010.0,104.1372,104.2689,104.109,104.1936,121010.0
2023-10-04 14:30:00,110.73,110.97,110.7,110.73,158955.0,104.1936,104.4195,104.1654,104.1936,158955.0
2023-10-04 14:35:00,110.73,110.74,110.55,110.57,118276.0,104.1936,104.2031,104.0243,104.0431,118276.0
2023-10-04 14:40:00,110.56,110.6,110.5,110.56,236185.0,104.0337,104.0713,103.9772,104.0337,236185.0
2023-10-04 14:45:00,110.56,110.87,110.54,110.84,143446.0,104.0337,104.3254,104.0149,104.2972,143446.0
2023-10-04 14:50:00,110.83,110.93,110.81,110.91,77219.0,104.2877,104.3818,104.2689,104.363,77219.0
2023-10-04 14:55:00,110.89,110.95,110.85,110.89,104945.0,104.3442,104.4007,104.3066,104.3442,104945.0
2023-10-04 15:00:00,110.9,111.1,110.87,110.89,155935.0,104.3536,104.5418,104.3254,104.3442,155935.0
2023-10-04 15:05:00,110.9,110.93,110.79,110.91,115625.0,104.3536,104.3818,104.2501,104.363,115625.0
2023-10-04 15:10:00,110.91,111.07,110.86,110.88,150246.0,104.363,104.5136,104.316,104.3348,150246.0
2023-10-04 15:15:00,110.87,111.15,110.86,111.07,133870.0,104.3254,104.5889,104.316,104.5136,133870.0
2023-10-04 15:20:00,111.06,111.15,110.97,111.14,203719.0,104.5042,104.5889,104.4195,104.5794,203719.0
2023-10-04 15:25:00,111.14,111.18,110.93,110.98,147103.0,104.5794,104.6171,104.3818,104.4289,147103.0
2023-10-04 15:30:00,110.98,111.12,110.93,111.09,144238.0,104.4289,104.5606,104.3818,104.5324,144238.0
2023-10-04 15:35:00,111.09,111.25,111.06,111.2,160870.0,104.5324,104.683,104.5042,104.6359,160870.0
2023-10-04 15:40:00,111.2,111.42,111.19,111.38,286493.0,104.6359,104.8429,104.6265,104.8053,286493.0
2023-10-04 15:45:00,111.38,111.48,111.3,111.36,310253.0,104.8053,104.8994,104.73,104.7865,310253.0
2023-10-04 15:50:00,111.35,111.65,111.17,111.65,543268.0,104.777,105.0593,104.6077,105.0593,543268.0
2023-10-04 15:55:00,111.64,111.76,111.41,111.43,1083273.0,105.0499,105.1628,104.8335,104.8523,1083273.0
2023-10-05 09:30:00,109.8,110.9,109.25,109.51,949947.0,103.3185,104.3536,102.801,103.0457,949947.0
2023-10-05 09:35:00,109.51,110.03,109.12,109.17,570927.0,103.0457,103.535,102.6787,102.7257,570927.0
2023-10-05 09:40:00,109.19,109.4,108.87,109.06,475593.0,102.7446,102.9422,102.4434,102.6222,475593.0
2023-10-05 09:45:00,109.06,109.46,108.88,109.29,333056.0,102.6222,102.9986,102.4529,102.8386,333056.0
2023-10-05 09:50:00,109.32,109.38,108.87,109.22,409496.0,102.8669,102.9233,102.4434,102.7728,409496.0
2023-10-05 09:55:00,109.23,109.84,109.21,109.83,321487.0,102.7822,103.3562,102.7634,103.3468,321487.0
2023-10-05 10:00:00,109.83,109.91,109.35,109.4,242312.0,103.3468,103.4221,102.8951,102.9422,242312.0
2023-10-05 10:05:00,109.41,109.94,109.24,109.85,215997.0,102.9516,103.4503,102.7916,103.3656,215997.0
2023-10-05 10:10:00,109.84,109.86,109.48,109.82,176093.0,103.3562,103.375,103.0174,103.3374,176093.0
2023-10-05 10:15:00,109.81,110.17,109.76,110.16,213165.0,103.328,103.6667,103.2809,103.6573,213165.0
2023-10-05 10:20:00,110.16,110.29,109.72,109.74,230543.0,103.6573,103.7796,103.2433,103.2621,230543.0
2023-10-05 10:25:00,109.75,110.0,109.7,109.95,134015.0,103.2715,103.5067,103.2244,103.4597,134015.0
2023-10-05 10:30:00,109.94,110.4,109.91,110.16,201631.0,103.4503,103.8831,103.4221,103.6573,201631.0
2023-10-05 10:35:00,110.16,110.18,109.8,109.88,216122.0,103.6573,103.6761,103.3185,103.3938,216122.0
2023-10-05 10:40:00,109.85,109.91,109.77,109.87,128566.0,103.3656,103.4221,103.2903,103.3844,128566.0
2023-10-05 10:45:00,109.86,110.42,109.75,110.32,216451.0,103.375,103.9019,103.2715,103.8078,216451.0
2023-10-05 10:50:00,110.31,110.48,109.91,110.01,202605.0,103.7984,103.9584,103.4221,103.5161,202605.0
2023-10-05 10:55:00,110.03,110.09,109.83,109.98,136484.0,103.535,103.5914,103.3468,103.4879,136484.0
2023-10-05 11:00:00,109.98,110.1,109.68,109.69,212524.0,103.4879,103.6008,103.2056,103.215,212524.0
2023-10-05 11:05:00,109.69,109.7,109.31,109.33,196694.0,103.215,103.2244,102.8575,102.8763,196694.0
2023-10-05 11:10:00,109.33,109.69,109.2,109.59,191012.0,102.8763,103.215,102.754,103.1209,191012.0
2023-10-05 11:15:00,109.6,109.67,109.23,109.24,244289.0,103.1304,103.1962,102.7822,102.7916,244289.0
2023-10-05 11:20:00,109.23,109.56,109.08,109.51,183223.0,102.7822,103.0927,102.641,103.0457,183223.0
2023-10-05 11:25:00,109.53,109.69,109.37,109.48,129661.0,103.0645,103.215,102.9139,103.0174,129661.0
2023-10-05 11:30:00,109.48,109.69,109.37,109.6,122546.0,103.0174,103.215,102.9139,103.1304,122546.0
2023-10-05 11:35:00,109.61,109.85,109.59,109.85,118685.0,103.1398,103.3656,103.1209,103.3656,118685.0
2023-10-05 11:40:00,109.84,109.94,109.54,109.54,102576.0,103.3562,103.4503,103.0739,103.0739,102576.0
2023-10-05 11:45:00,109.52,109.55,109.26,109.31,93055.0,103.0551,103.0833,102.8104,102.8575,93055.0
2023-10-05 11:50:00,109.31,109.31,109.06,109.2,133092.0,102.8575,102.8575,102.6222,102.754,133092.0
2023-10-05 11:55:00,109.19,109.26,109.07,109.15,59239.0,102.7446,102.8104,102.6316,102.7069,59239.0
2023-10-05 12:00:00,109.14,109.15,108.89,108.91,139302.0,102.6975,102.7069,102.4623,102.4811,139302.0
2023-10-05 12:05:00,108.91,108.99,108.86,108.91,95318.0,102.4811,102.5564,102.434,102.4811,95318.0
2023-10-05 12:10:00,108.9,109.17,108.88,109.1,111181.0,102.4717,102.7257,102.4529,102.6599,111181.0
2023-10-05 12:15:00,109.11,109.22,108.7,108.86,156474.0,102.6693,102.7728,102.2835,102.434,156474.0
2023-10-05 12:20:00,108.87,108.93,108.73,108.9,125579.0,102.4434,102.4999,102.3117,102.4717,125579.0
2023-10-05 12:25:00,108.91,108.99,108.85,108.89,106728.0,102.4811,102.5564,102.4246,102.4623,106728.0
2023-10-05 12:30:00,108.89,109.2,108.88,109.07,239880.0,102.4623,102.754,102.4529,102.6316,239880.0
2023-10-05 12:35:00,109.08,109.13,108.96,109.05,104128.0,102.641,102.6881,102.5281,102.6128,104128.0
2023-10-05 12:40:00,109.03,109.04,108.87,108.91,91754.0,102.594,102.6034,102.4434,102.4811,91754.0
2023-10-05 12:45:00,108.9,109.04,108.88,108.94,85160.0,102.4717,102.6034,102.4529,102.5093,85160.0
2023-10-05 12:50:00,108.96,109.19,108.95,109.03,128951.0,102.5281,102.7446,102.5187,102.594,128951.0
2023-10-05 12:55:00,109.01,109.09,108.91,108.98,103379.0,102.5752,102.6505,102.4811,102.5469,103379.0
2023-10-05 13:00:00,108.98,109.07,108.77,108.79,135641.0,102.5469,102.6316,102.3493,102.3682,135641.0
2023-10-05 13:05:00,108.8,108.84,108.71,108.8,69924.0,102.3776,102.4152,102.2929,102.3776,69924.0
2023-10-05 13:10:00,108.79,108.95,108.79,108.89,84986.0,102.3682,102.5187,102.3682,102.4623,84986.0
2023-10-05 13:15:00,108.89,109.07,108.88,109.05,88303.0,102.4623,102.6316,102.4529,102.6128,88303.0
2023-10-05 13:20:00,109.06,109.29,109.01,109.17,147358.0,102.6222,102.8386,102.5752,102.7257,147358.0
2023-10-05 13:25:00,109.16,109.27,109.06,109.25,74547.0,102.7163,102.8198,102.6222,102.801,74547.0
2023-10-05 13:30:00,109.26,109.33,109.1,109.33,129304.0,102.8104,102.8763,102.6599,102.8763,129304.0
2023-10-05 13:35:00,109.33,109.49,109.31,109.38,89998.0,102.8763,103.0268,102.8575,102.9233,89998.0
2023-10-05 13:40:00,109.39,109.51,109.38,109.46,67252.0,102.9327,103.0457,102.9233,102.9986,67252.0
2023-10-05 13:45:00,109.48,109.54,109.41,109.49,114809.0,103.0174,103.0739,102.9516,103.0268,114809.0
2023-10-05 13:50:00,109.5,109.5,109.31,109.33,99719.0,103.0363,103.0363,102.8575,102.8763,99719.0
2023-10-05 13:55:00,109.34,109.41,109.25,109.41,74811.0,102.8857,102.9516,102.801,102.9516,74811.0
2023-10-05 14:00:00,109.4,109.54,109.34,109.43,101721.0,102.9422,103.0739,102.8857,102.9704,101721.0
2023-10-05 14:05:00,109.43,109.43,109.2,109.24,100267.0,102.9704,102.9704,102.754,102.7916,100267.0
2023-10-05 14:10:00,109.23,109.25,109.13,109.19,79426.0,102.7822,102.801,102.6881,102.7446,79426.0
2023-10-05 14:15:00,109.2,109.23,109.06,109.13,78945.0,102.754,102.7822,102.6222,102.6881,78945.0
2023-10-05 14:20:00,109.13,109.18,108.97,109.0,131523.0,102.6881,102.7351,102.5375,102.5658,131523.0
2023-10-05 14:25:00,109.0,109.06,108.91,109.06,95328.0,102.5658,102.6222,102.4811,102.6222,95328.0
2023-10-05 14:30:00,109.07,109.39,109.07,109.28,118488.0,102.6316,102.9327,102.6316,102.8292,118488.0
2023-10-05 14:35:00,109.27,109.41,109.18,109.39,103169.0,102.8198,102.9516,102.7351,102.9327,103169.0
2023-10-05 14:40:00,109.39,109.48,109.19,109.25,94082.0,102.9327,103.0174,102.7446,102.801,94082.0
2023-10-05 14:45:00,109.23,109.25,109.14,109.18,61782.0,102.7822,102.801,102.6975,102.7351,61782.0
2023-10-05 14:50:00,109.18,109.23,109.02,109.05,81286.0,102.7351,102.7822,102.5846,102.6128,81286.0
2023-10-05 14:55:00,109.05,109.07,108.93,108.95,93664.0,102.6128,102.6316,102.4999,102.5187,93664.0
2023-10-05 15:00:00,108.95,109.04,108.91,109.0,135494.0,102.5187,102.6034,102.4811,102.5658,135494.0
2023-10-05 15:05:00,109.01,109.12,108.94,109.07,172930.0,102.5752,102.6787,102.5093,102.6316,172930.0
2023-10-05 15:10:00,109.08,109.09,108.95,108.99,127457.0,102.641,102.6505,102.5187,102.5564,127457.0
2023-10-05 15:15:00,109.0,109.01,108.9,108.95,136425.0,102.5658,102.5752,102.4717,102.5187,136425.0
2023-10-05 15:20:00,108.95,109.08,108.95,109.01,115461.0,102.5187,102.641,102.5187,102.5752,115461.0
2023-10-05 15:25:00,109.01,109.13,109.0,109.13,133121.0,102.5752,102.6881,102.5658,102.6881,133121.0
2023-10-05 15:30:00,109.13,109.19,108.93,108.96,142449.0,102.6881,102.7446,102.4999,102.5281,142449.0
2023-10-05 15:35:00,108.97,109.12,108.93,108.98,151930.0,102.5375,102.6787,102.4999,102.5469,151930.0
2023-10-05 15:40:00,108.98,109.09,108.95,109.08,223946.0,102.5469,102.6505,102.5187,102.641,223946.0
2023-10-05 15:45:00,109.07,109.22,108.9,109.0,269702.0,102.6316,102.7728,102.4717,102.5658,269702.0
2023-10-05 15:50:00,109.0,109.05,108.89,108.94,406177.0,102.5658,102.6128,102.4623,102.5093,406177.0
2023-10-05 15:55:00,108.93,109.08,108.85,108.97,975732.0,102.4999,102.641,102.4246,102.5375,975732.0
2023-10-06 09:30:00,105.73,106.8,105.35,106.69,1161104.0,99.4888,100.4956,99.1312,100.3921,1161104.0
2023-10-06 09:35:00,106.72,106.82,105.7,105.78,657886.0,100.4204,100.5145,99.4606,99.5358,657886.0
2023-10-06 09:40:00,105.78,106.18,105.68,105.89,531864.0,99.5358,99.9122,99.4417,99.6394,531864.0
2023-10-06 09:45:00,105.91,105.93,105.6,105.62,466894.0,99.6582,99.677,99.3665,99.3853,466894.0
2023-10-06 09:50:00,105.63,106.08,105.59,105.79,442201.0,99.3947,99.8181,99.3571,99.5453,442201.0
2023-10-06 09:55:00,105.79,106.0,105.72,105.96,309004.0,99.5453,99.7429,99.4794,99.7052,309004.0
2023-10-06 10:00:00,105.95,106.12,105.82,106.04,467095.0,99.6958,99.8558,99.5735,99.7805,467095.0
2023-10-06 10:05:00,106.04,106.25,105.58,105.59,391191.0,99.7805,99.9781,99.3476,99.3571,391191.0
2023-10-06 10:10:00,105.59,105.68,105.28,105.56,281211.0,99.3571,99.4417,99.0654,99.3288,281211.0
2023-10-06 10:15:00,105.56,105.66,105.33,105.42,305896.0,99.3288,99.4229,99.1124,99.1971,305896.0
2023-10-06 10:20:00,105.4,106.09,105.33,106.09,348242.0,99.1783,99.8275,99.1124,99.8275,348242.0
2023-10-06 10:25:00,106.07,106.18,105.91,106.15,272740.0,99.8087,99.9122,99.6582,99.884,272740.0
2023-10-06 10:30:00,106.16,106.22,105.95,105.97,279824.0,99.8934,99.9499,99.6958,99.7146,279824.0
2023-10-06 10:35:00,105.97,106.09,105.5,105.86,236430.0,99.7146,99.8275,99.2724,99.6111,236430.0
2023-10-06 10:40:00,105.86,106.01,105.4,105.44,211880.0,99.6111,99.7523,99.1783,99.2159,211880.0
2023-10-06 10:45:00,105.45,105.6,105.25,105.49,224463.0,99.2253,99.3665,99.0371,99.263,224463.0
2023-10-06 10:50:00,105.47,105.66,105.12,105.12,228426.0,99.2441,99.4229,98.9148,98.9148,228426.0
2023-10-06 10:55:00,105.12,105.64,105.11,105.48,227016.0,98.9148,99.4041,98.9054,99.2536,227016.0
2023-10-06 11:00:00,105.49,105.79,105.43,105.78,261000.0,99.263,99.5453,99.2065,99.5358,261000.0
2023-10-06 11:05:00,105.79,105.9,105.68,105.86,223536.0,99.5453,99.6488,99.4417,99.6111,223536.0
2023-10-06 11:10:00,105.85,106.06,105.81,105.95,222761.0,99.6017,99.7993,99.5641,99.6958,222761.0
2023-10-06 11:15:00,105.94,106.04,105.83,105.91,263448.0,99.6864,99.7805,99.5829,99.6582,263448.0
2023-10-06 11:20:00,105.92,106.19,105.85,106.16,214784.0,99.6676,99.9216,99.6017,99.8934,214784.0
2023-10-06 11:25:00,106.17,106.6,106.14,106.52,260473.0,99.9028,100.3074,99.8746,100.2322,260473.0
2023-10-06 11:30:00,106.52,106.66,106.45,106.52,162944.0,100.2322,100.3639,100.1663,100.2322,162944.0
2023-10-06 11:35:00,106.53,106.74,106.34,106.7,195288.0,100.2416,100.4392,100.0628,100.4015,195288.0
2023-10-06 11:40:00,106.71,106.92,106.71,106.92,213308.0,100.4109,100.6085,100.4109,100.6085,213308.0
2023-10-06 11:45:00,106.93,106.97,106.66,106.77,139447.0,100.618,100.6556,100.3639,100.4674,139447.0
2023-10-06 11:50:00,106.76,107.03,106.72,106.98,208497.0,100.458,100.7121,100.4204,100.665,208497.0
2023-10-06 11:55:00,106.99,107.3,106.97,107.23,152163.0,100.6744,100.9661,100.6556,100.9003,152163.0
2023-10-06 12:00:00,107.23,107.43,107.04,107.11,171673.0,100.9003,101.0884,100.7215,100.7873,171673.0
2023-10-06 12:05:00,107.11,107.3,106.99,107.19,146491.0,100.7873,100.9661,100.6744,100.8626,146491.0
2023-10-06 12:10:00,107.19,107.44,107.01,107.43,358772.0,100.8626,101.0979,100.6932,101.0884,358772.0
2023-10-06 12:15:00,107.43,107.75,107.37,107.63,286630.0,101.0884,101.3896,101.032,101.2766,286630.0
2023-10-06 12:20:00,107.65,107.67,107.45,107.54,164807.0,101.2955,101.3143,101.1073,101.192,164807.0
2023-10-06 12:25:00,107.53,107.81,107.44,107.8,272300.0,101.1825,101.446,101.0979,101.4366,272300.0
2023-10-06 12:30:00,107.79,107.85,107.66,107.75,195659.0,101.4272,101.4837,101.3049,101.3896,195659.0
2023-10-06 12:35:00,107.75,107.86,107.63,107.74,143858.0,101.3896,101.4931,101.2766,101.3801,143858.0
2023-10-06 12:40:00,107.75,108.25,107.74,108.24,252356.0,101.3896,101.86,101.3801,101.8506,252356.0
2023-10-06 12:45:00,108.24,108.24,107.95,107.99,207308.0,101.8506,101.8506,101.5777,101.6154,207308.0
2023-10-06 12:50:00,108.0,108.03,107.81,107.82,176889.0,101.6248,101.653,101.446,101.4554,176889.0
2023-10-06 12:55:00,107.81,107.82,107.6,107.7,143513.0,101.446,101.4554,101.2484,101.3425,143513.0
2023-10-06 13:00:00,107.7,107.74,107.62,107.69,150680.0,101.3425,101.3801,101.2672,101.3331,150680.0
2023-10-06 13:05:00,107.7,107.79,107.62,107.74,90458.0,101.3425,101.4272,101.2672,101.3801,90458.0
2023-10-06 13:10:00,107.74,107.75,107.52,107.67,172572.0,101.3801,101.3896,101.1731,101.3143,172572.0
2023-10-06 13:15:00,107.67,107.84,107.61,107.81,129557.0,101.3143,101.4742,101.2578,101.446,129557.0
2023-10-06 13:20:00,107.82,108.2,107.78,108.17,149437.0,101.4554,101.813,101.4178,101.7848,149437.0
2023-10-06 13:25:00,108.18,108.26,107.97,108.02,194292.0,101.7942,101.8695,101.5966,101.6436,194292.0
2023-10-06 13:30:00,108.03,108.06,107.88,107.92,141431.0,101.653,101.6813,101.5119,101.5495,141431.0
2023-10-06 13:35:00,107.92,107.92,107.66,107.7,122607.0,101.5495,101.5495,101.3049,101.3425,122607.0
2023-10-06 13:40:00,107.7,107.71,107.56,107.6,112074.0,101.3425,101.3519,101.2108,101.2484,112074.0
2023-10-06 13:45:00,107.6,107.82,107.56,107.81,111562.0,101.2484,101.4554,101.2108,101.446,111562.0
2023-10-06 13:50:00,107.81,107.87,107.67,107.83,117134.0,101.446,101.5025,101.3143,101.4648,117134.0
2023-10-06 13:55:00,107.83,108.05,107.82,108.04,72648.0,101.4648,101.6718,101.4554,101.6624,72648.0
2023-10-06 14:00:00,108.03,108.27,107.96,108.15,148979.0,101.653,101.8789,101.5872,101.7659,148979.0
2023-10-06 14:05:00,108.14,108.23,108.07,108.2,99082.0,101.7565,101.8412,101.6907,101.813,99082.0
2023-10-06 14:10:00,108.21,108.27,108.07,108.08,104366.0,101.8224,101.8789,101.6907,101.7001,104366.0
2023-10-06 14:15:00,108.09,108.09,107.92,107.98,121403.0,101.7095,101.7095,101.5495,101.606,121403.0
2023-10-06 14:20:00,107.97,108.13,107.91,108.04,168013.0,101.5966,101.7471,101.5401,101.6624,168013.0
2023-10-06 14:25:00,108.04,108.2,108.01,108.15,149707.0,101.6624,101.813,101.6342,101.7659,149707.0
2023-10-06 14:30:00,108.16,108.23,108.07,108.11,135427.0,101.7754,101.8412,101.6907,101.7283,135427.0
2023-10-06 14:35:00,108.11,108.19,108.05,108.12,132344.0,101.7283,101.8036,101.6718,101.7377,132344.0
2023-10-06 14:40:00,108.12,108.14,108.0,108.08,95776.0,101.7377,101.7565,101.6248,101.7001,95776.0
2023-10-06 14:45:00,108.08,108.08,107.94,107.99,88801.0,101.7001,101.7001,101.5683,101.6154,88801.0
2023-10-06 14:50:00,108.0,108.0,107.76,107.77,112836.0,101.6248,101.6248,101.399,101.4084,112836.0
2023-10-06 14:55:00,107.77,107.8,107.65,107.68,144108.0,101.4084,101.4366,101.2955,101.3237,144108.0
2023-10-06 15:00:00,107.68,107.71,107.53,107.58,191957.0,101.3237,101.3519,101.1825,101.2296,191957.0
2023-10-06 15:05:00,107.58,107.76,107.54,107.54,155125.0,101.2296,101.399,101.192,101.192,155125.0
2023-10-06 15:10:00,107.55,107.57,107.44,107.55,172063.0,101.2014,101.2202,101.0979,101.2014,172063.0
2023-10-06 15:15:00,107.56,107.57,107.35,107.42,192628.0,101.2108,101.2202,101.0132,101.079,192628.0
2023-10-06 15:20:00,107.42,107.72,107.4,107.69,154617.0,101.079,101.3613,101.0602,101.3331,154617.0
2023-10-06 15:25:00,107.69,107.75,107.56,107.72,136742.0,101.3331,101.3896,101.2108,101.3613,136742.0
2023-10-06 15:30:00,107.73,107.85,107.63,107.66,150435.0,101.3707,101.4837,101.2766,101.3049,150435.0
2023-10-06 15:35:00,107.65,107.72,107.61,107.68,180078.0,101.2955,101.3613,101.2578,101.3237,180078.0
2023-10-06 15:40:00,107.68,107.71,107.55,107.66,265591.0,101.3237,101.3519,101.2014,101.3049,265591.0
2023-10-06 15:45:00,107.65,107.68,107.55,107.62,248580.0,101.2955,101.3237,101.2014,101.2672,248580.0
2023-10-06 15:50:00,107.62,107.64,107.31,107.33,385976.0,101.2672,101.286,100.9755,100.9943,385976.0
2023-10-06 15:55:00,107.34,107.36,107.1,107.19,960288.0,101.0038,101.0226,100.7779,100.8626,960288.0
2023-10-09 09:30:00,110.44,110.49,109.52,110.45,989080.0,103.9208,103.9678,103.0551,103.9302,989080.0
2023-10-09 09:35:00,110.44,110.92,110.37,110.6,509128.0,103.9208,104.3724,103.8549,104.0713,509128.0
2023-10-09 09:40:00,110.59,110.88,110.41,110.66,410885.0,104.0619,104.3348,103.8925,104.1278,410885.0
2023-10-09 09:45:00,110.68,110.79,110.18,110.19,522357.0,104.1466,104.2501,103.6761,103.6855,522357.0
2023-10-09 09:50:00,110.2,110.58,110.08,110.33,294539.0,103.6949,104.0525,103.582,103.8173,294539.0
2023-10-09 09:55:00,110.32,110.68,110.3,110.62,226349.0,103.8078,104.1466,103.789,104.0901,226349.0
2023-10-09 10:00:00,110.62,111.13,110.61,111.01,430556.0,104.0901,104.57,104.0807,104.4571,430556.0
2023-10-09 10:05:00,111.0,111.03,110.68,110.87,296561.0,104.4477,104.4759,104.1466,104.3254,296561.0
2023-10-09 10:10:00,110.88,111.16,110.79,111.09,229249.0,104.3348,104.5983,104.2501,104.5324,229249.0
2023-10-09 10:15:00,111.07,111.2,110.86,111.17,340757.0,104.5136,104.6359,104.316,104.6077,340757.0
2023-10-09 10:20:00,111.17,111.22,110.97,111.06,229228.0,104.6077,104.6547,104.4195,104.5042,229228.0
2023-10-09 10:25:00,111.05,111.18,111.0,111.14,181254.0,104.4948,104.6171,104.4477,104.5794,181254.0
2023-10-09 10:30:00,111.15,111.35,111.09,111.12,346635.0,104.5889,104.777,104.5324,104.5606,346635.0
2023-10-09 10:35:00,111.1,111.44,111.08,111.41,200745.0,104.5418,104.8617,104.523,104.8335,200745.0
2023-10-09 10:40:00,111.42,111.61,111.17,111.61,389000.0,104.8429,105.0217,104.6077,105.0217,389000.0
2023-10-09 10:45:00,111.61,111.7,111.35,111.37,356569.0,105.0217,105.1064,104.777,104.7959,356569.0
2023-10-09 10:50:00,111.36,111.51,111.26,111.27,333771.0,104.7865,104.9276,104.6924,104.7018,333771.0
2023-10-09 10:55:00,111.27,111.49,111.24,111.44,341708.0,104.7018,104.9088,104.6735,104.8617,341708.0
2023-10-09 11:00:00,111.44,111.46,111.16,111.32,191605.0,104.8617,104.8806,104.5983,104.7488,191605.0
2023-10-09 11:05:00,111.32,111.83,111.31,111.79,329351.0,104.7488,105.2287,104.7394,105.1911,329351.0
2023-10-09 11:10:00,111.8,111.84,111.69,111.74,209929.0,105.2005,105.2381,105.097,105.144,209929.0
2023-10-09 11:15:00,111.74,112.07,111.71,112.02,307494.0,105.144,105.4545,105.1158,105.4075,307494.0
2023-10-09 11:20:00,112.02,112.03,111.67,111.68,198429.0,105.4075,105.4169,105.0782,105.0876,198429.0
2023-10-09 11:25:00,111.69,111.69,111.41,111.56,181976.0,105.097,105.097,104.8335,104.9747,181976.0
2023-10-09 11:30:00,111.56,111.58,111.25,111.29,149538.0,104.9747,104.9935,104.683,104.7206,149538.0
2023-10-09 11:35:00,111.29,111.36,110.99,111.15,234417.0,104.7206,104.7865,104.4383,104.5889,234417.0
2023-10-09 11:40:00,111.15,111.23,111.08,111.08,125881.0,104.5889,104.6641,104.523,104.523,125881.0
2023-10-09 11:45:00,111.05,111.11,110.85,110.91,211299.0,104.4948,104.5512,104.3066,104.363,211299.0
2023-10-09 11:50:00,110.9,111.05,110.86,111.05,208004.0,104.3536,104.4948,104.316,104.4948,208004.0
2023-10-09 11:55:00,111.04,111.45,110.93,111.39,185885.0,104.4853,104.8711,104.3818,104.8147,185885.0
2023-10-09 12:00:00,111.4,111.4,111.17,111.23,162260.0,104.8241,104.8241,104.6077,104.6641,162260.0
2023-10-09 12:05:00,111.23,111.49,111.2,111.34,82559.0,104.6641,104.9088,104.6359,104.7676,82559.0
2023-10-09 12:10:00,111.34,111.38,110.96,111.01,112846.0,104.7676,104.8053,104.4101,104.4571,112846.0
2023-10-09 12:15:00,111.0,111.02,110.83,110.87,103159.0,104.4477,104.4665,104.2877,104.3254,103159.0
2023-10-09 12:20:00,110.88,110.91,110.83,110.84,92770.0,104.3348,104.363,104.2877,104.2972,92770.0
2023-10-09 12:25:00,110.84,110.86,110.54,110.59,130521.0,104.2972,104.316,104.0149,104.0619,130521.0
2023-10-09 12:30:00,110.6,110.71,110.57,110.66,98459.0,104.0713,104.1748,104.0431,104.1278,98459.0
2023-10-09 12:35:00,110.66,110.68,110.54,110.57,101011.0,104.1278,104.1466,104.0149,104.0431,101011.0
2023-10-09 12:40:00,110.57,110.59,110.4,110.4,107201.0,104.0431,104.0619,103.8831,103.8831,107201.0
2023-10-09 12:45:00,110.42,110.55,110.3,110.49,115565.0,103.9019,104.0243,103.789,103.9678,115565.0
2023-10-09 12:50:00,110.48,110.62,110.44,110.54,81047.0,103.9584,104.0901,103.9208,104.0149,81047.0
2023-10-09 12:55:00,110.54,110.63,110.51,110.53,71946.0,104.0149,104.0995,103.9866,104.0055,71946.0
2023-10-09 13:00:00,110.54,110.56,110.33,110.49,187070.0,104.0149,104.0337,103.8173,103.9678,187070.0
2023-10-09 13:05:00,110.48,110.51,110.33,110.36,99447.0,103.9584,103.9866,103.8173,103.8455,99447.0
2023-10-09 13:10:00,110.36,110.43,110.29,110.34,114294.0,103.8455,103.9114,103.7796,103.8267,114294.0
2023-10-09 13:15:00,110.35,110.65,110.32,110.5,119573.0,103.8361,104.1184,103.8078,103.9772,119573.0
2023-10-09 13:20:00,110.49,110.57,110.48,110.53,69016.0,103.9678,104.0431,103.9584,104.0055,69016.0
2023-10-09 13:25:00,110.53,110.6,110.49,110.51,68012.0,104.0055,104.0713,103.9678,103.9866,68012.0
2023-10-09 13:30:00,110.52,110.7,110.52,110.65,90411.0,103.996,104.1654,103.996,104.1184,90411.0
2023-10-09 13:35:00,110.66,110.91,110.62,110.91,77732.0,104.1278,104.363,104.0901,104.363,77732.0
2023-10-09 13:40:00,110.91,110.95,110.82,110.9,104042.0,104.363,104.4007,104.2783,104.3536,104042.0
2023-10-09 13:45:00,110.9,110.97,110.79,110.97,134249.0,104.3536,104.4195,104.2501,104.4195,134249.0
2023-10-09 13:50:00,110.97,110.98,110.72,110.74,137556.0,104.4195,104.4289,104.1842,104.2031,137556.0
2023-10-09 13:55:00,110.74,110.81,110.44,110.61,187136.0,104.2031,104.2689,103.9208,104.0807,187136.0
2023-10-09 14:00:00,110.62,110.69,110.47,110.62,91246.0,104.0901,104.156,103.949,104.0901,91246.0
2023-10-09 14:05:00,110.62,110.81,110.56,110.7,164502.0,104.0901,104.2689,104.0337,104.1654,164502.0
2023-10-09 14:10:00,110.72,110.85,110.69,110.81,69014.0,104.1842,104.3066,104.156,104.2689,69014.0
2023-10-09 14:15:00,110.83,110.9,110.68,110.78,186182.0,104.2877,104.3536,104.1466,104.2407,186182.0
2023-10-09 14:20:00,110.78,110.99,110.72,110.99,182583.0,104.2407,104.4383,104.1842,104.4383,182583.0
2023-10-09 14:25:00,110.99,111.15,110.93,111.1,98634.0,104.4383,104.5889,104.3818,104.5418,98634.0
2023-10-09 14:30:00,111.11,111.12,111.0,111.01,107736.0,104.5512,104.5606,104.4477,104.4571,107736.0
2023-10-09 14:35:00,111.02,111.04,110.89,110.97,117848.0,104.4665,104.4853,104.3442,104.4195,117848.0
2023-10-09 14:40:00,110.98,111.18,110.96,111.11,107538.0,104.4289,104.6171,104.4101,104.5512,107538.0
2023-10-09 14:45:00,111.1,111.12,111.01,111.06,77922.0,104.5418,104.5606,104.4571,104.5042,77922.0
2023-10-09 14:50:00,111.07,111.14,110.95,110.99,102007.0,104.5136,104.5794,104.4007,104.4383,102007.0
2023-10-09 14:55:00,111.0,111.12,110.98,111.08,113055.0,104.4477,104.5606,104.4289,104.523,113055.0
2023-10-09 15:00:00,111.08,111.14,110.95,111.07,116102.0,104.523,104.5794,104.4007,104.5136,116102.0
2023-10-09 15:05:00,111.08,111.18,111.04,111.06,61651.0,104.523,104.6171,104.4853,104.5042,61651.0
2023-10-09 15:10:00,111.06,111.09,110.89,110.9,87671.0,104.5042,104.5324,104.3442,104.3536,87671.0
2023-10-09 15:15:00,110.89,111.0,110.87,110.92,94108.0,104.3442,104.4477,104.3254,104.3724,94108.0
2023-10-09 15:20:00,110.94,111.13,110.9,111.12,119619.0,104.3913,104.57,104.3536,104.5606,119619.0
2023-10-09 15:25:00,111.13,111.16,111.01,111.05,122502.0,104.57,104.5983,104.4571,104.4948,122502.0
2023-10-09 15:30:00,111.04,111.04,110.78,110.84,193783.0,104.4853,104.4853,104.2407,104.2972,193783.0
2023-10-09 15:35:00,110.86,110.87,110.68,110.69,153532.0,104.316,104.3254,104.1466,104.156,153532.0
2023-10-09 15:40:00,110.69,110.7,110.54,110.55,208660.0,104.156,104.1654,104.0149,104.0243,208660.0
2023-10-09 15:45:00,110.54,110.81,110.52,110.72,317724.0,104.0149,104.2689,103.996,104.1842,317724.0
2023-10-09 15:50:00,110.71,110.85,110.69,110.81,458669.0,104.1748,104.3066,104.156,104.2689,458669.0
2023-10-09 15:55:00,110.82,110.93,110.71,110.92,802441.0,104.2783,104.3818,104.1748,104.3724,802441.0
2023-10-10 09:30:00,111.02,111.16,110.36,110.85,407369.0,104.4665,104.5983,103.8455,104.3066,407369.0
2023-10-10 09:35:00,110.85,111.04,110.7,110.84,184785.0,104.3066,104.4853,104.1654,104.2972,184785.0
2023-10-10 09:40:00,110.84,110.89,110.52,110.56,208678.0,104.2972,104.3442,103.996,104.0337,208678.0
2023-10-10 09:45:00,110.57,110.85,110.4,110.65,133390.0,104.0431,104.3066,103.8831,104.1184,133390.0
2023-10-10 09:50:00,110.65,110.73,110.56,110.65,166283.0,104.1184,104.1936,104.0337,104.1184,166283.0
2023-10-10 09:55:00,110.65,110.7,110.26,110.29,276456.0,104.1184,104.1654,103.7514,103.7796,276456.0
2023-10-10 10:00:00,110.29,110.58,110.18,110.21,168304.0,103.7796,104.0525,103.6761,103.7043,168304.0
2023-10-10 10:05:00,110.2,110.59,110.2,110.56,121433.0,103.6949,104.0619,103.6949,104.0337,121433.0
2023-10-10 10:10:00,110.55,110.93,110.54,110.87,160467.0,104.0243,104.3818,104.0149,104.3254,160467.0
2023-10-10 10:15:00,110.87,110.88,110.56,110.62,119886.0,104.3254,104.3348,104.0337,104.0901,119886.0
2023-10-10 10:20:00,110.63,110.73,110.52,110.61,157079.0,104.0995,104.1936,103.996,104.0807,157079.0
2023-10-10 10:25:00,110.62,110.75,110.43,110.43,141830.0,104.0901,104.2125,103.9114,103.9114,141830.0
2023-10-10 10:30:00,110.44,110.45,110.21,110.22,161308.0,103.9208,103.9302,103.7043,103.7138,161308.0
2023-10-10 10:35:00,110.23,110.45,110.12,110.43,174420.0,103.7232,103.9302,103.6197,103.9114,174420.0
2023-10-10 10:40:00,110.43,110.55,110.37,110.42,213021.0,103.9114,104.0243,103.8549,103.9019,213021.0
2023-10-10 10:45:00,110.42,110.57,110.36,110.42,99565.0,103.9019,104.0431,103.8455,103.9019,99565.0
2023-10-10 10:50:00,110.42,110.79,110.36,110.77,110734.0,103.9019,104.2501,103.8455,104.2313,110734.0
2023-10-10 10:55:00,110.79,110.88,110.7,110.72,102619.0,104.2501,104.3348,104.1654,104.1842,102619.0
2023-10-10 11:00:00,110.72,110.78,110.52,110.7,139936.0,104.1842,104.2407,103.996,104.1654,139936.0
2023-10-10 11:05:00,110.71,111.02,110.7,110.94,143501.0,104.1748,104.4665,104.1654,104.3913,143501.0
2023-10-10 11:10:00,110.95,111.02,110.82,111.0,98567.0,104.4007,104.4665,104.2783,104.4477,98567.0
2023-10-10 11:15:00,111.0,111.11,110.94,111.03,109065.0,104.4477,104.5512,104.3913,104.4759,109065.0
2023-10-10 11:20:00,111.03,111.16,111.01,111.09,79520.0,104.4759,104.5983,104.4571,104.5324,79520.0
2023-10-10 11:25:00,111.1,111.12,110.94,111.04,96263.0,104.5418,104.5606,104.3913,104.4853,96263.0
2023-10-10 11:30:00,111.04,111.25,111.02,111.13,110388.0,104.4853,104.683,104.4665,104.57,110388.0
2023-10-10 11:35:00,111.13,111.21,111.09,111.17,81585.0,104.57,104.6453,104.5324,104.6077,81585.0
2023-10-10 11:40:00,111.17,111.25,111.1,111.14,105125.0,104.6077,104.683,104.5418,104.5794,105125.0
2023-10-10 11:45:00,111.13,111.13,110.92,110.97,78623.0,104.57,104.57,104.3724,104.4195,78623.0
2023-10-10 11:50:00,111.0,111.05,110.91,111.04,84200.0,104.4477,104.4948,104.363,104.4853,84200.0
2023-10-10 11:55:00,111.03,111.19,111.03,111.15,68124.0,104.4759,104.6265,104.4759,104.5889,68124.0
2023-10-10 12:00:00,111.15,111.16,110.89,111.1,233621.0,104.5889,104.5983,104.3442,104.5418,233621.0
2023-10-10 12:05:00,111.04,111.11,110.99,111.08,51091.0,104.4853,104.5512,104.4383,104.523,51091.0
2023-10-10 12:10:00,111.07,111.2,111.05,111.14,133595.0,104.5136,104.6359,104.4948,104.5794,133595.0
2023-10-10 12:15:00,111.13,111.17,111.06,111.07,62273.0,104.57,104.6077,104.5042,104.5136,62273.0
2023-10-10 12:20:00,111.1,111.21,111.08,111.2,59525.0,104.5418,104.6453,104.523,104.6359,59525.0
2023-10-10 12:25:00,111.2,111.22,111.08,111.09,44999.0,104.6359,104.6547,104.523,104.5324,44999.0
2023-10-10 12:30:00,111.1,111.12,110.98,111.02,62311.0,104.5418,104.5606,104.4289,104.4665,62311.0
2023-10-10 12:35:00,111.03,111.03,110.75,110.86,65615.0,104.4759,104.4759,104.2125,104.316,65615.0
2023-10-10 12:40:00,110.86,110.9,110.77,110.88,53592.0,104.316,104.3536,104.2313,104.3348,53592.0
2023-10-10 12:45:00,110.87,110.9,110.8,110.83,49415.0,104.3254,104.3536,104.2595,104.2877,49415.0
2023-10-10 12:50:00,110.82,110.92,110.81,110.85,42050.0,104.2783,104.3724,104.2689,104.3066,42050.0
2023-10-10 12:55:00,110.85,111.02,110.79,111.02,59633.0,104.3066,104.4665,104.2501,104.4665,59633.0
2023-10-10 13:00:00,111.01,111.07,110.8,110.8,98281.0,104.4571,104.5136,104.2595,104.2595,98281.0
2023-10-10 13:05:00,110.8,111.04,110.76,110.98,164570.0,104.2595,104.4853,104.2219,104.4289,164570.0
2023-10-10 13:10:00,111.0,111.05,110.91,110.92,58339.0,104.4477,104.4948,104.363,104.3724,58339.0
2023-10-10 13:15:00,110.93,111.18,110.87,111.17,57829.0,104.3818,104.6171,104.3254,104.6077,57829.0
2023-10-10 13:20:00,111.17,111.29,111.11,111.21,104230.0,104.6077,104.7206,104.5512,104.6453,104230.0
2023-10-10 13:25:00,111.22,111.26,111.16,111.26,59615.0,104.6547,104.6924,104.5983,104.6924,59615.0
2023-10-10 13:30:00,111.26,111.27,111.13,111.19,93465.0,104.6924,104.7018,104.57,104.6265,93465.0
2023-10-10 13:35:00,111.2,111.27,111.18,111.25,41152.0,104.6359,104.7018,104.6171,104.683,41152.0
2023-10-10 13:40:00,111.25,111.26,111.16,111.23,74610.0,104.683,104.6924,104.5983,104.6641,74610.0
2023-10-10 13:45:00,111.22,111.28,111.19,111.24,91929.0,104.6547,104.7112,104.6265,104.6735,91929.0
2023-10-10 13:50:00,111.23,111.28,111.17,111.24,72261.0,104.6641,104.7112,104.6077,104.6735,72261.0
2023-10-10 13:55:00,111.24,111.27,111.06,111.2,127215.0,104.6735,104.7018,104.5042,104.6359,127215.0
2023-10-10 14:00:00,111.2,111.27,111.18,111.24,93581.0,104.6359,104.7018,104.6171,104.6735,93581.0
2023-10-10 14:05:00,111.23,111.29,111.14,111.18,81436.0,104.6641,104.7206,104.5794,104.6171,81436.0
2023-10-10 14:10:00,111.18,111.26,111.14,111.21,63825.0,104.6171,104.6924,104.5794,104.6453,63825.0
2023-10-10 14:15:00,111.22,111.28,111.15,111.27,69705.0,104.6547,104.7112,104.5889,104.7018,69705.0
2023-10-10 14:20:00,111.27,111.3,111.19,111.21,36231.0,104.7018,104.73,104.6265,104.6453,36231.0
2023-10-10 14:25:00,111.21,111.22,111.03,111.06,88206.0,104.6453,104.6547,104.4759,104.5042,88206.0
2023-10-10 14:30:00,111.06,111.13,111.02,111.11,79424.0,104.5042,104.57,104.4665,104.5512,79424.0
2023-10-10 14:35:00,111.1,111.13,111.01,111.13,67602.0,104.5418,104.57,104.4571,104.57,67602.0
2023-10-10 14:40:00,111.13,111.29,111.12,111.28,60917.0,104.57,104.7206,104.5606,104.7112,60917.0
2023-10-10 14:45:00,111.29,111.45,111.27,111.34,71888.0,104.7206,104.8711,104.7018,104.7676,71888.0
2023-10-10 14:50:00,111.34,111.37,111.02,111.03,101598.0,104.7676,104.7959,104.4665,104.4759,101598.0
2023-10-10 14:55:00,111.02,111.07,110.94,111.03,68974.0,104.4665,104.5136,104.3913,104.4759,68974.0
2023-10-10 15:00:00,111.04,111.09,110.94,110.95,64808.0,104.4853,104.5324,104.3913,104.4007,64808.0
2023-10-10 15:05:00,110.95,111.08,110.92,111.07,60416.0,104.4007,104.523,104.3724,104.5136,60416.0
2023-10-10 15:10:00,111.07,111.09,110.93,110.97,65875.0,104.5136,104.5324,104.3818,104.4195,65875.0
2023-10-10 15:15:00,110.97,111.0,110.9,110.9,62775.0,104.4195,104.4477,104.3536,104.3536,62775.0
2023-10-10 15:20:00,110.89,110.9,110.72,110.78,111909.0,104.3442,104.3536,104.1842,104.2407,111909.0
2023-10-10 15:25:00,110.78,110.87,110.77,110.78,74531.0,104.2407,104.3254,104.2313,104.2407,74531.0
2023-10-10 15:30:00,110.79,110.86,110.73,110.74,137248.0,104.2501,104.316,104.1936,104.2031,137248.0
2023-10-10 15:35:00,110.73,110.75,110.64,110.65,180596.0,104.1936,104.2125,104.109,104.1184,180596.0
2023-10-10 15:40:00,110.65,110.77,110.57,110.58,206848.0,104.1184,104.2313,104.0431,104.0525,206848.0
2023-10-10 15:45:00,110.58,110.68,110.57,110.61,233361.0,104.0525,104.1466,104.0431,104.0807,233361.0
2023-10-10 15:50:00,110.61,110.64,110.45,110.48,365525.0,104.0807,104.109,103.9302,103.9584,365525.0
2023-10-10 15:55:00,110.49,110.56,110.36,110.46,831321.0,103.9678,104.0337,103.8455,103.9396,831321.0
2023-10-11 09:30:00,106.96,107.17,106.38,106.45,1906343.0,100.6462,100.8438,100.1004,100.1663,1906343.0
2023-10-11 09:35:00,106.45,106.7,105.8,106.59,1564202.0,100.1663,100.4015,99.5547,100.298,1564202.0
2023-10-11 09:40:00,106.59,106.74,106.38,106.6,1254906.0,100.298,100.4392,100.1004,100.3074,1254906.0
2023-10-11 09:45:00,106.62,106.72,106.33,106.4,970055.0,100.3263,100.4204,100.0534,100.1192,970055.0
2023-10-11 09:50:00,106.4,106.42,105.66,105.8,1044165.0,100.1192,100.1381,99.4229,99.5547,1044165.0
2023-10-11 09:55:00,105.81,106.14,105.73,105.97,827710.0,99.5641,99.8746,99.4888,99.7146,827710.0
2023-10-11 10:00:00,105.96,106.23,105.95,106.02,587875.0,99.7052,99.9593,99.6958,99.7617,587875.0
2023-10-11 10:05:00,106.01,106.33,105.99,106.09,735866.0,99.7523,100.0534,99.7334,99.8275,735866.0
2023-10-11 10:10:00,106.09,106.38,105.92,106.33,729034.0,99.8275,100.1004,99.6676,100.0534,729034.0
2023-10-11 10:15:00,106.34,106.39,105.95,105.99,942626.0,100.0628,100.1098,99.6958,99.7334,942626.0
2023-10-11 10:20:00,105.99,106.1,105.48,105.62,937737.0,99.7334,99.837,99.2536,99.3853,937737.0
2023-10-11 10:25:00,105.61,105.69,105.35,105.66,974368.0,99.3759,99.4512,99.1312,99.4229,974368.0
2023-10-11 10:30:00,105.66,105.79,105.3,105.31,779549.0,99.4229,99.5453,99.0842,99.0936,779549.0
2023-10-11 10:35:00,105.31,105.4,105.0,105.02,845703.0,99.0936,99.1783,98.8019,98.8207,845703.0
2023-10-11 10:40:00,105.03,105.64,104.94,105.58,735288.0,98.8301,99.4041,98.7454,99.3476,735288.0
2023-10-11 10:45:00,105.58,105.6,105.3,105.52,497390.0,99.3476,99.3665,99.0842,99.2912,497390.0
2023-10-11 10:50:00,105.53,105.71,105.5,105.67,425302.0,99.3006,99.47,99.2724,99.4323,425302.0
2023-10-11 10:55:00,105.67,105.87,105.57,105.62,657061.0,99.4323,99.6205,99.3382,99.3853,657061.0
2023-10-11 11:00:00,105.62,105.74,105.42,105.52,544383.0,99.3853,99.4982,99.1971,99.2912,544383.0
2023-10-11 11:05:00,105.5,105.71,105.49,105.59,426900.0,99.2724,99.47,99.263,99.3571,426900.0
2023-10-11 11:10:00,105.58,105.6,105.14,105.19,491964.0,99.3476,99.3665,98.9336,98.9807,491964.0
2023-10-11 11:15:00,105.2,105.37,105.1,105.35,420914.0,98.9901,99.15,98.896,99.1312,420914.0
2023-10-11 11:20:00,105.36,105.53,105.28,105.52,309029.0,99.1406,99.3006,99.0654,99.2912,309029.0
2023-10-11 11:25:00,105.51,105.69,105.49,105.64,272011.0,99.2818,99.4512,99.263,99.4041,272011.0
2023-10-11 11:30:00,105.64,105.69,105.51,105.67,335912.0,99.4041,99.4512,99.2818,99.4323,335912.0
2023-10-11 11:35:00,105.68,105.68,105.57,105.67,296967.0,99.4417,99.4417,99.3382,99.4323,296967.0
2023-10-11 11:40:00,105.67,105.88,105.67,105.75,440575.0,99.4323,99.6299,99.4323,99.5076,440575.0
2023-10-11 11:45:00,105.75,105.79,105.53,105.56,371206.0,99.5076,99.5453,99.3006,99.3288,371206.0
2023-10-11 11:50:00,105.56,105.59,105.38,105.45,418184.0,99.3288,99.3571,99.1595,99.2253,418184.0
2023-10-11 11:55:00,105.45,105.52,105.26,105.33,298839.0,99.2253,99.2912,99.0465,99.1124,298839.0
2023-10-11 12:00:00,105.32,105.65,105.31,105.58,443141.0,99.103,99.4135,99.0936,99.3476,443141.0
2023-10-11 12:05:00,105.57,105.72,105.48,105.55,418834.0,99.3382,99.4794,99.2536,99.3194,418834.0
2023-10-11 12:10:00,105.54,105.65,105.53,105.58,279759.0,99.31,99.4135,99.3006,99.3476,279759.0
2023-10-11 12:15:00,105.58,105.66,105.37,105.4,706763.0,99.3476,99.4229,99.15,99.1783,706763.0
2023-10-11 12:20:00,105.42,105.43,104.98,105.04,508980.0,99.1971,99.2065,98.7831,98.8395,508980.0
2023-10-11 12:25:00,105.03,105.08,104.83,105.06,499631.0,98.8301,98.8772,98.6419,98.8583,499631.0
2023-10-11 12:30:00,105.07,105.13,104.93,105.05,535742.0,98.8678,98.9242,98.736,98.8489,535742.0
2023-10-11 12:35:00,105.06,105.19,104.92,105.16,447575.0,98.8583,98.9807,98.7266,98.9524,447575.0
2023-10-11 12:40:00,105.16,105.33,105.09,105.1,299184.0,98.9524,99.1124,98.8866,98.896,299184.0
2023-10-11 12:45:00,105.1,105.19,105.03,105.07,233244.0,98.896,98.9807,98.8301,98.8678,233244.0
2023-10-11 12:50:00,105.08,105.29,105.06,105.24,296894.0,98.8772,99.0748,98.8583,99.0277,296894.0
2023-10-11 12:55:00,105.25,105.35,105.13,105.34,313891.0,99.0371,99.1312,98.9242,99.1218,313891.0
2023-10-11 13:00:00,105.34,105.48,105.31,105.39,363985.0,99.1218,99.2536,99.0936,99.1689,363985.0
2023-10-11 13:05:00,105.4,105.64,105.39,105.63,304919.0,99.1783,99.4041,99.1689,99.3947,304919.0
2023-10-11 13:10:00,105.64,105.67,105.55,105.63,223469.0,99.4041,99.4323,99.3194,99.3947,223469.0
2023-10-11 13:15:00,105.64,105.66,105.36,105.47,359085.0,99.4041,99.4229,99.1406,99.2441,359085.0
2023-10-11 13:20:00,105.47,105.5,105.36,105.47,237977.0,99.2441,99.2724,99.1406,99.2441,237977.0
2023-10-11 13:25:00,105.48,105.54,105.36,105.49,271950.0,99.2536,99.31,99.1406,99.263,271950.0
2023-10-11 13:30:00,105.49,105.74,105.45,105.73,277446.0,99.263,99.4982,99.2253,99.4888,277446.0
2023-10-11 13:35:00,105.74,105.75,105.63,105.66,233222.0,99.4982,99.5076,99.3947,99.4229,233222.0
2023-10-11 13:40:00,105.66,105.78,105.63,105.76,266965.0,99.4229,99.5358,99.3947,99.517,266965.0
2023-10-11 13:45:00,105.75,105.76,105.63,105.71,204335.0,99.5076,99.517,99.3947,99.47,204335.0
2023-10-11 13:50:00,105.71,105.84,105.71,105.81,290405.0,99.47,99.5923,99.47,99.5641,290405.0
2023-10-11 13:55:00,105.81,105.85,105.66,105.7,230626.0,99.5641,99.6017,99.4229,99.4606,230626.0
2023-10-11 14:00:00,105.69,105.84,105.61,105.61,198528.0,99.4512,99.5923,99.3759,99.3759,198528.0
2023-10-11 14:05:00,105.61,105.61,105.45,105.47,166281.0,99.3759,99.3759,99.2253,99.2441,166281.0
2023-10-11 14:10:00,105.47,105.69,105.43,105.64,260316.0,99.2441,99.4512,99.2065,99.4041,260316.0
2023-10-11 14:15:00,105.65,105.73,105.52,105.59,249044.0,99.4135,99.4888,99.2912,99.3571,249044.0
2023-10-11 14:20:00,105.59,105.83,105.59,105.81,287563.0,99.3571,99.5829,99.3571,99.5641,287563.0
2023-10-11 14:25:00,105.82,105.93,105.71,105.76,272171.0,99.5735,99.677,99.47,99.517,272171.0
2023-10-11 14:30:00,105.77,105.82,105.71,105.75,263108.0,99.5264,99.5735,99.47,99.5076,263108.0
2023-10-11 14:35:00,105.76,105.84,105.63,105.65,306726.0,99.517,99.5923,99.3947,99.4135,306726.0
2023-10-11 14:40:00,105.64,105.74,105.53,105.64,248055.0,99.4041,99.4982,99.3006,99.4041,248055.0
2023-10-11 14:45:00,105.65,105.81,105.64,105.76,188204.0,99.4135,99.5641,99.4041,99.517,188204.0
2023-10-11 14:50:00,105.76,105.88,105.69,105.76,371598.0,99.517,99.6299,99.4512,99.517,371598.0
2023-10-11 14:55:00,105.78,105.86,105.77,105.81,273963.0,99.5358,99.6111,99.5264,99.5641,273963.0
2023-10-11 15:00:00,105.83,105.83,105.71,105.75,221530.0,99.5829,99.5829,99.47,99.5076,221530.0
2023-10-11 15:05:00,105.75,105.89,105.71,105.84,655121.0,99.5076,99.6394,99.47,99.5923,655121.0
2023-10-11 15:10:00,105.84,105.92,105.82,105.83,413798.0,99.5923,99.6676,99.5735,99.5829,413798.0
2023-10-11 15:15:00,105.83,105.86,105.77,105.82,493227.0,99.5829,99.6111,99.5264,99.5735,493227.0
2023-10-11 15:20:00,105.82,105.82,105.6,105.64,285862.0,99.5735,99.5735,99.3665,99.4041,285862.0
2023-10-11 15:25:00,105.64,105.68,105.54,105.66,274255.0,99.4041,99.4417,99.31,99.4229,274255.0
2023-10-11 15:30:00,105.66,105.79,105.52,105.78,446989.0,99.4229,99.5453,99.2912,99.5358,446989.0
2023-10-11 15:35:00,105.78,106.08,105.78,105.98,871585.0,99.5358,99.8181,99.5358,99.724,871585.0
2023-10-11 15:40:00,105.98,106.16,105.97,106.12,633473.0,99.724,99.8934,99.7146,99.8558,633473.0
2023-10-11 15:45:00,106.13,106.28,106.1,106.16,806728.0,99.8652,100.0063,99.837,99.8934,806728.0
2023-10-11 15:50:00,106.17,106.37,106.12,106.35,1181426.0,99.9028,100.091,99.8558,100.0722,1181426.0
2023-10-11 15:55:00,106.34,106.55,106.32,106.47,2241206.0,100.0628,100.2604,100.044,100.1851,2241206.0
2023-10-12 09:30:00,107.59,107.84,106.93,107.05,1135475.0,101.239,101.4742,100.618,100.7309,1135475.0
2023-10-12 09:35:00,107.08,107.68,107.05,107.59,689978.0,100.7591,101.3237,100.7309,101.239,689978.0
2023-10-12 09:40:00,107.62,107.7,107.01,107.11,587621.0,101.2672,101.3425,100.6932,100.7873,587621.0
2023-10-12 09:45:00,107.12,107.58,107.04,107.42,350285.0,100.7967,101.2296,100.7215,101.079,350285.0
2023-10-12 09:50:00,107.41,107.58,107.29,107.44,382255.0,101.0696,101.2296,100.9567,101.0979,382255.0
2023-10-12 09:55:00,107.44,107.44,107.11,107.3,377590.0,101.0979,101.0979,100.7873,100.9661,377590.0
2023-10-12 10:00:00,107.3,107.6,107.26,107.41,303545.0,100.9661,101.2484,100.9285,101.0696,303545.0
2023-10-12 10:05:00,107.41,107.46,107.02,107.04,484080.0,101.0696,101.1167,100.7026,100.7215,484080.0
2023-10-12 10:10:00,107.04,107.07,106.88,107.05,341728.0,100.7215,100.7497,100.5709,100.7309,341728.0
2023-10-12 10:15:00,107.05,107.25,106.97,107.23,428346.0,100.7309,100.9191,100.6556,100.9003,428346.0
2023-10-12 10:20:00,107.24,107.37,107.08,107.23,289085.0,100.9097,101.032,100.7591,100.9003,289085.0
2023-10-12 10:25:00,107.22,107.27,107.01,107.17,240667.0,100.8908,100.9379,100.6932,100.8438,240667.0
2023-10-12 10:30:00,107.17,107.39,107.06,107.2,202926.0,100.8438,101.0508,100.7403,100.872,202926.0
2023-10-12 10:35:00,107.19,107.25,107.01,107.09,171614.0,100.8626,100.9191,100.6932,100.7685,171614.0
2023-10-12 10:40:00,107.08,107.21,106.76,106.78,270120.0,100.7591,100.8814,100.458,100.4768,270120.0
2023-10-12 10:45:00,106.78,106.87,106.61,106.69,300760.0,100.4768,100.5615,100.3168,100.3921,300760.0
2023-10-12 10:50:00,106.69,106.95,106.67,106.9,163813.0,100.3921,100.6368,100.3733,100.5897,163813.0
2023-10-12 10:55:00,106.9,107.11,106.84,107.09,197384.0,100.5897,100.7873,100.5333,100.7685,197384.0
2023-10-12 11:00:00,107.1,107.44,107.08,107.24,294937.0,100.7779,101.0979,100.7591,100.9097,294937.0
2023-10-12 11:05:00,107.25,107.53,107.21,107.42,308014.0,100.9191,101.1825,100.8814,101.079,308014.0
2023-10-12 11:10:00,107.38,107.53,107.27,107.5,240303.0,101.0414,101.1825,100.9379,101.1543,240303.0
2023-10-12 11:15:00,107.5,107.53,107.27,107.3,188746.0,101.1543,101.1825,100.9379,100.9661,188746.0
2023-10-12 11:20:00,107.3,107.38,107.16,107.25,174711.0,100.9661,101.0414,100.8344,100.9191,174711.0
2023-10-12 11:25:00,107.25,107.33,107.14,107.19,246211.0,100.9191,100.9943,100.8156,100.8626,246211.0
2023-10-12 11:30:00,107.19,107.51,107.16,107.49,204834.0,100.8626,101.1637,100.8344,101.1449,204834.0
2023-10-12 11:35:00,107.49,107.51,107.38,107.45,117558.0,101.1449,101.1637,101.0414,101.1073,117558.0
2023-10-12 11:40:00,107.45,107.51,107.23,107.27,136885.0,101.1073,101.1637,100.9003,100.9379,136885.0
2023-10-12 11:45:00,107.27,107.32,107.07,107.15,160621.0,100.9379,100.9849,100.7497,100.825,160621.0
2023-10-12 11:50:00,107.16,107.33,107.15,107.28,187840.0,100.8344,100.9943,100.825,100.9473,187840.0
2023-10-12 11:55:00,107.27,107.36,107.13,107.35,150643.0,100.9379,101.0226,100.8062,101.0132,150643.0
2023-10-12 12:00:00,107.36,107.46,107.12,107.18,205206.0,101.0226,101.1167,100.7967,100.8532,205206.0
2023-10-12 12:05:00,107.16,107.28,107.13,107.22,162010.0,100.8344,100.9473,100.8062,100.8908,162010.0
2023-10-12 12:10:00,107.22,107.24,107.1,107.14,111518.0,100.8908,100.9097,100.7779,100.8156,111518.0
2023-10-12 12:15:00,107.15,107.25,107.13,107.19,134635.0,100.825,100.9191,100.8062,100.8626,134635.0
2023-10-12 12:20:00,107.19,107.4,107.17,107.3,177418.0,100.8626,101.0602,100.8438,100.9661,177418.0
2023-10-12 12:25:00,107.3,107.31,107.15,107.17,122390.0,100.9661,100.9755,100.825,100.8438,122390.0
2023-10-12 12:30:00,107.18,107.24,107.11,107.24,155669.0,100.8532,100.9097,100.7873,100.9097,155669.0
2023-10-12 12:35:00,107.24,107.29,107.16,107.2,118825.0,100.9097,100.9567,100.8344,100.872,118825.0
2023-10-12 12:40:00,107.2,107.28,107.12,107.19,188173.0,100.872,100.9473,100.7967,100.8626,188173.0
2023-10-12 12:45:00,107.18,107.33,107.14,107.26,124362.0,100.8532,100.9943,100.8156,100.9285,124362.0
2023-10-12 12:50:00,107.27,107.37,107.24,107.28,520391.0,100.9379,101.032,100.9097,100.9473,520391.0
2023-10-12 12:55:00,107.28,107.32,107.14,107.18,219092.0,100.9473,100.9849,100.8156,100.8532,219092.0
2023-10-12 13:00:00,107.17,107.21,106.95,107.05,263868.0,100.8438,100.8814,100.6368,100.7309,263868.0
2023-10-12 13:05:00,107.05,107.07,106.78,106.93,292984.0,100.7309,100.7497,100.4768,100.618,292984.0
2023-10-12 13:10:00,106.92,107.05,106.88,107.01,193042.0,100.6085,100.7309,100.5709,100.6932,193042.0
2023-10-12 13:15:00,107.01,107.22,106.98,107.21,263497.0,100.6932,100.8908,100.665,100.8814,263497.0
2023-10-12 13:20:00,107.21,107.22,107.05,107.06,115097.0,100.8814,100.8908,100.7309,100.7403,115097.0
2023-10-12 13:25:00,107.07,107.09,106.73,106.74,205888.0,100.7497,100.7685,100.4298,100.4392,205888.0
2023-10-12 13:30:00,106.73,106.88,106.6,106.61,252943.0,100.4298,100.5709,100.3074,100.3168,252943.0
2023-10-12 13:35:00,106.64,106.74,106.61,106.67,150964.0,100.3451,100.4392,100.3168,100.3733,150964.0
2023-10-12 13:40:00,106.67,106.71,106.52,106.53,192428.0,100.3733,100.4109,100.2322,100.2416,192428.0
2023-10-12 13:45:00,106.53,106.66,106.53,106.61,159193.0,100.2416,100.3639,100.2416,100.3168,159193.0
2023-10-12 13:50:00,106.61,106.66,106.55,106.56,145468.0,100.3168,100.3639,100.2604,100.2698,145468.0
2023-10-12 13:55:00,106.56,106.6,106.5,106.55,144521.0,100.2698,100.3074,100.2133,100.2604,144521.0
2023-10-12 14:00:00,106.55,106.59,106.32,106.33,251339.0,100.2604,100.298,100.044,100.0534,251339.0
2023-10-12 14:05:00,106.32,106.39,106.21,106.31,543791.0,100.044,100.1098,99.9405,100.0346,543791.0
2023-10-12 14:10:00,106.3,106.31,106.09,106.21,385877.0,100.0251,100.0346,99.8275,99.9405,385877.0
2023-10-12 14:15:00,106.2,106.3,106.15,106.21,210393.0,99.9311,100.0251,99.884,99.9405,210393.0
2023-10-12 14:20:00,106.21,106.46,106.2,106.43,178504.0,99.9405,100.1757,99.9311,100.1475,178504.0
2023-10-12 14:25:00,106.43,106.5,106.4,106.41,197082.0,100.1475,100.2133,100.1192,100.1287,197082.0
2023-10-12 14:30:00,106.42,106.6,106.39,106.53,143012.0,100.1381,100.3074,100.1098,100.2416,143012.0
2023-10-12 14:35:00,106.53,106.62,106.49,106.55,152133.0,100.2416,100.3263,100.2039,100.2604,152133.0
2023-10-12 14:40:00,106.55,106.72,106.53,106.63,164433.0,100.2604,100.4204,100.2416,100.3357,164433.0
2023-10-12 14:45:00,106.62,106.71,106.55,106.65,126925.0,100.3263,100.4109,100.2604,100.3545,126925.0
2023-10-12 14:50:00,106.65,106.71,106.6,106.65,129216.0,100.3545,100.4109,100.3074,100.3545,129216.0
2023-10-12 14:55:00,106.64,106.67,106.57,106.66,153265.0,100.3451,100.3733,100.2792,100.3639,153265.0
2023-10-12 15:00:00,106.65,106.75,106.62,106.65,206212.0,100.3545,100.4486,100.3263,100.3545,206212.0
2023-10-12 15:05:00,106.66,106.74,106.57,106.69,204462.0,100.3639,100.4392,100.2792,100.3921,204462.0
2023-10-12 15:10:00,106.69,106.81,106.65,106.78,219255.0,100.3921,100.505,100.3545,100.4768,219255.0
2023-10-12 15:15:00,106.78,106.79,106.63,106.7,190890.0,100.4768,100.4862,100.3357,100.4015,190890.0
2023-10-12 15:20:00,106.7,106.74,106.53,106.56,168215.0,100.4015,100.4392,100.2416,100.2698,168215.0
2023-10-12 15:25:00,106.55,106.63,106.51,106.62,198007.0,100.2604,100.3357,100.2228,100.3263,198007.0
2023-10-12 15:30:00,106.61,106.62,106.52,106.54,213983.0,100.3168,100.3263,100.2322,100.251,213983.0
2023-10-12 15:35:00,106.53,106.59,106.51,106.56,240695.0,100.2416,100.298,100.2228,100.2698,240695.0
2023-10-12 15:40:00,106.56,106.57,106.39,106.5,317661.0,100.2698,100.2792,100.1098,100.2133,317661.0
2023-10-12 15:45:00,106.5,106.51,106.24,106.31,527907.0,100.2133,100.2228,99.9687,100.0346,527907.0
2023-10-12 15:50:00,106.3,106.53,106.3,106.44,559249.0,100.0251,100.2416,100.0251,100.1569,559249.0
2023-10-12 15:55:00,106.44,106.48,106.3,106.43,1536052.0,100.1569,100.1945,100.0251,100.1475,1536052.0
2023-10-13 09:30:00,108.03,108.27,107.84,108.1,699015.0,101.653,101.8789,101.4742,101.7189,699015.0
2023-10-13 09:35:00,108.12,108.6,107.97,108.39,693825.0,101.7377,102.1894,101.5966,101.9918,693825.0
2023-10-13 09:40:00,108.39,108.64,108.23,108.56,754877.0,101.9918,102.227,101.8412,102.1517,754877.0
2023-10-13 09:45:00,108.55,108.78,108.36,108.6,495708.0,102.1423,102.3588,101.9635,102.1894,495708.0
2023-10-13 09:50:00,108.6,108.73,108.46,108.68,513695.0,102.1894,102.3117,102.0576,102.2647,513695.0
2023-10-13 09:55:00,108.67,108.7,108.27,108.33,306328.0,102.2552,102.2835,101.8789,101.9353,306328.0
2023-10-13 10:00:00,108.32,108.73,108.25,108.73,346273.0,101.9259,102.3117,101.86,102.3117,346273.0
2023-10-13 10:05:00,108.73,108.83,108.51,108.78,365600.0,102.3117,102.4058,102.1047,102.3588,365600.0
2023-10-13 10:10:00,108.78,108.78,108.54,108.61,259455.0,102.3588,102.3588,102.1329,102.1988,259455.0
2023-10-13 10:15:00,108.61,108.62,108.36,108.6,248161.0,102.1988,102.2082,101.9635,102.1894,248161.0
2023-10-13 10:20:00,108.6,108.87,108.57,108.79,263193.0,102.1894,102.4434,102.1612,102.3682,263193.0
2023-10-13 10:25:00,108.8,108.91,108.75,108.82,259865.0,102.3776,102.4811,102.3305,102.3964,259865.0
2023-10-13 10:30:00,108.81,108.89,108.69,108.78,270124.0,102.387,102.4623,102.2741,102.3588,270124.0
2023-10-13 10:35:00,108.77,108.86,108.47,108.51,196140.0,102.3493,102.434,102.0671,102.1047,196140.0
2023-10-13 10:40:00,108.51,108.57,108.39,108.56,178500.0,102.1047,102.1612,101.9918,102.1517,178500.0
2023-10-13 10:45:00,108.56,108.73,108.48,108.73,233557.0,102.1517,102.3117,102.0765,102.3117,233557.0
2023-10-13 10:50:00,108.74,108.8,108.65,108.7,136679.0,102.3211,102.3776,102.2364,102.2835,136679.0
2023-10-13 10:55:00,108.71,108.81,108.67,108.74,188328.0,102.2929,102.387,102.2552,102.3211,188328.0
2023-10-13 11:00:00,108.73,108.84,108.5,108.53,147908.0,102.3117,102.4152,102.0953,102.1235,147908.0
2023-10-13 11:05:00,108.53,108.53,108.29,108.47,188751.0,102.1235,102.1235,101.8977,102.0671,188751.0
2023-10-13 11:10:00,108.47,108.6,108.36,108.6,162050.0,102.0671,102.1894,101.9635,102.1894,162050.0
2023-10-13 11:15:00,108.61,108.8,108.56,108.76,140329.0,102.1988,102.3776,102.1517,102.3399,140329.0
2023-10-13 11:20:00,108.77,108.85,108.73,108.78,144525.0,102.3493,102.4246,102.3117,102.3588,144525.0
2023-10-13 11:25:00,108.79,108.91,108.78,108.89,184708.0,102.3682,102.4811,102.3588,102.4623,184708.0
2023-10-13 11:30:00,108.89,108.97,108.81,108.93,199419.0,102.4623,102.5375,102.387,102.4999,199419.0
2023-10-13 11:35:00,108.93,109.1,108.91,109.09,240125.0,102.4999,102.6599,102.4811,102.6505,240125.0
2023-10-13 11:40:00,109.09,109.14,109.03,109.04,174961.0,102.6505,102.6975,102.594,102.6034,174961.0
2023-10-13 11:45:00,109.04,109.16,108.98,109.0,195613.0,102.6034,102.7163,102.5469,102.5658,195613.0
2023-10-13 11:50:00,109.0,109.17,108.97,109.15,152741.0,102.5658,102.7257,102.5375,102.7069,152741.0
2023-10-13 11:55:00,109.14,109.24,108.97,109.21,151855.0,102.6975,102.7916,102.5375,102.7634,151855.0
2023-10-13 12:00:00,109.21,109.48,109.14,109.47,225523.0,102.7634,103.0174,102.6975,103.008,225523.0
2023-10-13 12:05:00,109.47,109.54,109.39,109.45,219636.0,103.008,103.0739,102.9327,102.9892,219636.0
2023-10-13 12:10:00,109.46,109.48,109.28,109.35,153672.0,102.9986,103.0174,102.8292,102.8951,153672.0
2023-10-13 12:15:00,109.34,109.77,109.34,109.75,278704.0,102.8857,103.2903,102.8857,103.2715,278704.0
2023-10-13 12:20:00,109.75,109.93,109.75,109.92,200352.0,103.2715,103.4409,103.2715,103.4315,200352.0
2023-10-13 12:25:00,109.92,109.95,109.83,109.84,222924.0,103.4315,103.4597,103.3468,103.3562,222924.0
2023-10-13 12:30:00,109.85,110.0,109.81,109.84,383760.0,103.3656,103.5067,103.328,103.3562,383760.0
2023-10-13 12:35:00,109.86,109.95,109.8,109.88,184295.0,103.375,103.4597,103.3185,103.3938,184295.0
2023-10-13 12:40:00,109.88,110.01,109.83,110.0,235293.0,103.3938,103.5161,103.3468,103.5067,235293.0
2023-10-13 12:45:00,109.99,110.06,109.93,109.96,216498.0,103.4973,103.5632,103.4409,103.4691,216498.0
2023-10-13 12:50:00,109.96,110.06,109.87,109.95,202123.0,103.4691,103.5632,103.3844,103.4597,202123.0
2023-10-13 12:55:00,109.95,110.05,109.92,110.01,156044.0,103.4597,103.5538,103.4315,103.5161,156044.0
2023-10-13 13:00:00,110.02,110.2,109.83,109.91,286472.0,103.5256,103.6949,103.3468,103.4221,286472.0
2023-10-13 13:05:00,109.91,109.92,109.76,109.8,206747.0,103.4221,103.4315,103.2809,103.3185,206747.0
2023-10-13 13:10:00,109.81,109.85,109.64,109.7,171508.0,103.328,103.3656,103.168,103.2244,171508.0
2023-10-13 13:15:00,109.71,109.88,109.68,109.84,181889.0,103.2339,103.3938,103.2056,103.3562,181889.0
2023-10-13 13:20:00,109.84,109.91,109.75,109.83,153244.0,103.3562,103.4221,103.2715,103.3468,153244.0
2023-10-13 13:25:00,109.83,109.89,109.68,109.68,160700.0,103.3468,103.4032,103.2056,103.2056,160700.0
2023-10-13 13:30:00,109.68,109.78,109.64,109.77,177724.0,103.2056,103.2997,103.168,103.2903,177724.0
2023-10-13 13:35:00,109.77,109.86,109.71,109.81,153231.0,103.2903,103.375,103.2339,103.328,153231.0
2023-10-13 13:40:00,109.81,110.12,109.71,109.94,280010.0,103.328,103.6197,103.2339,103.4503,280010.0
2023-10-13 13:45:00,109.94,109.97,109.81,109.83,131828.0,103.4503,103.4785,103.328,103.3468,131828.0
2023-10-13 13:50:00,109.83,109.92,109.81,109.89,120053.0,103.3468,103.4315,103.328,103.4032,120053.0
2023-10-13 13:55:00,109.87,109.91,109.78,109.85,161290.0,103.3844,103.4221,103.2997,103.3656,161290.0
2023-10-13 14:00:00,109.84,109.91,109.75,109.82,219966.0,103.3562,103.4221,103.2715,103.3374,219966.0
2023-10-13 14:05:00,109.83,110.0,109.83,109.97,213647.0,103.3468,103.5067,103.3468,103.4785,213647.0
2023-10-13 14:10:00,109.97,110.06,109.95,109.99,182044.0,103.4785,103.5632,103.4597,103.4973,182044.0
2023-10-13 14:15:00,110.0,110.1,109.95,110.06,250239.0,103.5067,103.6008,103.4597,103.5632,250239.0
2023-10-13 14:20:00,110.06,110.2,110.05,110.13,181268.0,103.5632,103.6949,103.5538,103.6291,181268.0
2023-10-13 14:25:00,110.13,110.16,109.97,110.01,180354.0,103.6291,103.6573,103.4785,103.5161,180354.0
2023-10-13 14:30:00,110.01,110.12,110.0,110.05,233558.0,103.5161,103.6197,103.5067,103.5538,233558.0
2023-10-13 14:35:00,110.05,110.08,109.88,109.91,217475.0,103.5538,103.582,103.3938,103.4221,217475.0
2023-10-13 14:40:00,109.9,109.9,109.69,109.7,184431.0,103.4126,103.4126,103.215,103.2244,184431.0
2023-10-13 14:45:00,109.7,109.78,109.64,109.73,178556.0,103.2244,103.2997,103.168,103.2527,178556.0
2023-10-13 14:50:00,109.73,109.93,109.7,109.91,202358.0,103.2527,103.4409,103.2244,103.4221,202358.0
2023-10-13 14:55:00,109.91,109.96,109.86,109.94,162144.0,103.4221,103.4691,103.375,103.4503,162144.0
2023-10-13 15:00:00,109.95,109.97,109.78,109.82,180481.0,103.4597,103.4785,103.2997,103.3374,180481.0
2023-10-13 15:05:00,109.82,109.82,109.65,109.73,187472.0,103.3374,103.3374,103.1774,103.2527,187472.0
2023-10-13 15:10:00,109.72,109.83,109.66,109.82,241390.0,103.2433,103.3468,103.1868,103.3374,241390.0
2023-10-13 15:15:00,109.81,109.91,109.73,109.89,170817.0,103.328,103.4221,103.2527,103.4032,170817.0
2023-10-13 15:20:00,109.89,109.97,109.83,109.95,179123.0,103.4032,103.4785,103.3468,103.4597,179123.0
2023-10-13 15:25:00,109.95,109.96,109.84,109.89,216397.0,103.4597,103.4691,103.3562,103.4032,216397.0
2023-10-13 15:30:00,109.89,109.91,109.78,109.82,210150.0,103.4032,103.4221,103.2997,103.3374,210150.0
2023-10-13 15:35:00,109.82,109.86,109.51,109.54,310509.0,103.3374,103.375,103.0457,103.0739,310509.0
2023-10-13 15:40:00,109.54,109.59,109.47,109.57,305091.0,103.0739,103.1209,103.008,103.1021,305091.0
2023-10-13 15:45:00,109.57,109.8,109.52,109.78,433171.0,103.1021,103.3185,103.0551,103.2997,433171.0
2023-10-13 15:50:00,109.78,109.87,109.69,109.79,697072.0,103.2997,103.3844,103.215,103.3091,697072.0
2023-10-13 15:55:00,109.79,109.89,109.66,109.87,1374501.0,103.3091,103.4032,103.1868,103.3844,1374501.0
2023-10-16 09:30:00,110.59,110.68,109.73,110.0,601489.0,104.0619,104.1466,103.2527,103.5067,601489.0
2023-10-16 09:35:00,109.98,110.0,109.33,109.7,298763.0,103.4879,103.5067,102.8763,103.2244,298763.0
2023-10-16 09:40:00,109.7,109.76,109.37,109.56,254698.0,103.2244,103.2809,102.9139,103.0927,254698.0
2023-10-16 09:45:00,109.57,109.96,109.57,109.96,370150.0,103.1021,103.4691,103.1021,103.4691,370150.0
2023-10-16 09:50:00,109.95,110.16,109.84,110.13,275133.0,103.4597,103.6573,103.3562,103.6291,275133.0
2023-10-16 09:55:00,110.14,110.15,109.45,109.48,206889.0,103.6385,103.6479,102.9892,103.0174,206889.0
2023-10-16 10:00:00,109.48,109.6,109.41,109.51,237243.0,103.0174,103.1304,102.9516,103.0457,237243.0
2023-10-16 10:05:00,109.52,109.53,109.13,109.4,243838.0,103.0551,103.0645,102.6881,102.9422,243838.0
2023-10-16 10:10:00,109.41,109.75,109.38,109.72,157690.0,102.9516,103.2715,102.9233,103.2433,157690.0
2023-10-16 10:15:00,109.73,109.8,109.63,109.72,128664.0,103.2527,103.3185,103.1586,103.2433,128664.0
2023-10-16 10:20:00,109.71,109.8,109.27,109.39,206135.0,103.2339,103.3185,102.8198,102.9327,206135.0
2023-10-16 10:25:00,109.41,109.65,109.24,109.65,200443.0,102.9516,103.1774,102.7916,103.1774,200443.0
2023-10-16 10:30:00,109.65,109.77,109.47,109.51,158265.0,103.1774,103.2903,103.008,103.0457,158265.0
2023-10-16 10:35:00,109.52,109.59,109.37,109.58,162246.0,103.0551,103.1209,102.9139,103.1115,162246.0
2023-10-16 10:40:00,109.57,109.69,109.56,109.68,149153.0,103.1021,103.215,103.0927,103.2056,149153.0
2023-10-16 10:45:00,109.68,109.9,109.59,109.82,153192.0,103.2056,103.4126,103.1209,103.3374,153192.0
2023-10-16 10:50:00,109.83,109.86,109.72,109.76,119794.0,103.3468,103.375,103.2433,103.2809,119794.0
2023-10-16 10:55:00,109.76,109.89,109.75,109.83,125861.0,103.2809,103.4032,103.2715,103.3468,125861.0
2023-10-16 11:00:00,109.83,110.04,109.82,109.96,160340.0,103.3468,103.5444,103.3374,103.4691,160340.0
2023-10-16 11:05:00,109.96,110.01,109.9,109.93,131064.0,103.4691,103.5161,103.4126,103.4409,131064.0
2023-10-16 11:10:00,109.93,109.99,109.87,109.89,104127.0,103.4409,103.4973,103.3844,103.4032,104127.0
2023-10-16 11:15:00,109.9,110.16,109.89,110.14,170562.0,103.4126,103.6573,103.4032,103.6385,170562.0
2023-10-16 11:20:00,110.14,110.32,110.14,110.2,154116.0,103.6385,103.8078,103.6385,103.6949,154116.0
2023-10-16 11:25:00,110.2,110.25,110.03,110.06,112348.0,103.6949,103.742,103.535,103.5632,112348.0
2023-10-16 11:30:00,110.06,110.06,109.66,109.69,121304.0,103.5632,103.5632,103.1868,103.215,121304.0
2023-10-16 11:35:00,109.68,109.81,109.57,109.7,99680.0,103.2056,103.328,103.1021,103.2244,99680.0
2023-10-16 11:40:00,109.7,109.87,109.63,109.83,130850.0,103.2244,103.3844,103.1586,103.3468,130850.0
2023-10-16 11:45:00,109.82,109.87,109.62,109.64,143840.0,103.3374,103.3844,103.1492,103.168,143840.0
2023-10-16 11:50:00,109.65,109.69,109.59,109.66,79994.0,103.1774,103.215,103.1209,103.1868,79994.0
2023-10-16 11:55:00,109.65,109.83,109.61,109.83,128618.0,103.1774,103.3468,103.1398,103.3468,128618.0
2023-10-16 12:00:00,109.83,109.91,109.82,109.85,99581.0,103.3468,103.4221,103.3374,103.3656,99581.0
2023-10-16 12:05:00,109.85,109.87,109.79,109.86,93494.0,103.3656,103.3844,103.3091,103.375,93494.0
2023-10-16 12:10:00,109.87,109.89,109.77,109.81,71950.0,103.3844,103.4032,103.2903,103.328,71950.0
2023-10-16 12:15:00,109.81,109.88,109.76,109.84,107732.0,103.328,103.3938,103.2809,103.3562,107732.0
2023-10-16 12:20:00,109.84,109.85,109.69,109.73,87409.0,103.3562,103.3656,103.215,103.2527,87409.0
2023-10-16 12:25:00,109.73,109.76,109.65,109.69,96793.0,103.2527,103.2809,103.1774,103.215,96793.0
2023-10-16 12:30:00,109.69,109.69,109.54,109.61,104837.0,103.215,103.215,103.0739,103.1398,104837.0
2023-10-16 12:35:00,109.6,109.79,109.57,109.76,108080.0,103.1304,103.3091,103.1021,103.2809,108080.0
2023-10-16 12:40:00,109.75,109.92,109.7,109.89,79520.0,103.2715,103.4315,103.2244,103.4032,79520.0
2023-10-16 12:45:00,109.88,109.91,109.84,109.85,61168.0,103.3938,103.4221,103.3562,103.3656,61168.0
2023-10-16 12:50:00,109.84,109.91,109.84,109.88,70346.0,103.3562,103.4221,103.3562,103.3938,70346.0
2023-10-16 12:55:00,109.88,109.9,109.84,109.86,95237.0,103.3938,103.4126,103.3562,103.375,95237.0
2023-10-16 13:00:00,109.86,110.13,109.85,110.07,203638.0,103.375,103.6291,103.3656,103.5726,203638.0
2023-10-16 13:05:00,110.08,110.08,110.0,110.05,97055.0,103.582,103.582,103.5067,103.5538,97055.0
2023-10-16 13:10:00,110.04,110.18,110.04,110.11,95890.0,103.5444,103.6761,103.5444,103.6102,95890.0
2023-10-16 13:15:00,110.11,110.12,109.9,109.92,74124.0,103.6102,103.6197,103.4126,103.4315,74124.0
2023-10-16 13:20:00,109.92,109.92,109.65,109.68,167291.0,103.4315,103.4315,103.1774,103.2056,167291.0
2023-10-16 13:25:00,109.68,109.99,109.56,109.98,159837.0,103.2056,103.4973,103.0927,103.4879,159837.0
2023-10-16 13:30:00,109.99,110.02,109.92,109.98,92614.0,103.4973,103.5256,103.4315,103.4879,92614.0
2023-10-16 13:35:00,109.98,110.02,109.95,109.98,113263.0,103.4879,103.5256,103.4597,103.4879,113263.0
2023-10-16 13:40:00,109.99,110.08,109.96,110.06,102160.0,103.4973,103.582,103.4691,103.5632,102160.0
2023-10-16 13:45:00,110.07,110.08,109.98,110.03,79371.0,103.5726,103.582,103.4879,103.535,79371.0
2023-10-16 13:50:00,110.03,110.05,109.97,110.01,84917.0,103.535,103.5538,103.4785,103.5161,84917.0
2023-10-16 13:55:00,110.01,110.04,109.94,109.96,81066.0,103.5161,103.5444,103.4503,103.4691,81066.0
2023-10-16 14:00:00,109.96,109.97,109.85,109.93,94865.0,103.4691,103.4785,103.3656,103.4409,94865.0
2023-10-16 14:05:00,109.93,109.98,109.9,109.96,87799.0,103.4409,103.4879,103.4126,103.4691,87799.0
2023-10-16 14:10:00,109.97,110.04,109.95,110.03,102589.0,103.4785,103.5444,103.4597,103.535,102589.0
2023-10-16 14:15:00,110.03,110.1,109.97,110.09,178818.0,103.535,103.6008,103.4785,103.5914,178818.0
2023-10-16 14:20:00,110.09,110.1,109.87,109.9,109980.0,103.5914,103.6008,103.3844,103.4126,109980.0
2023-10-16 14:25:00,109.9,109.94,109.81,109.83,131533.0,103.4126,103.4503,103.328,103.3468,131533.0
2023-10-16 14:30:00,109.83,109.96,109.8,109.95,124666.0,103.3468,103.4691,103.3185,103.4597,124666.0
2023-10-16 14:35:00,109.94,110.05,109.91,109.98,107814.0,103.4503,103.5538,103.4221,103.4879,107814.0
2023-10-16 14:40:00,109.98,110.02,109.94,110.02,116995.0,103.4879,103.5256,103.4503,103.5256,116995.0
2023-10-16 14:45:00,110.02,110.05,109.92,109.92,148766.0,103.5256,103.5538,103.4315,103.4315,148766.0
2023-10-16 14:50:00,109.94,109.95,109.86,109.94,155586.0,103.4503,103.4597,103.375,103.4503,155586.0
2023-10-16 14:55:00,109.94,110.01,109.9,109.99,103093.0,103.4503,103.5161,103.4126,103.4973,103093.0
2023-10-16 15:00:00,109.98,109.99,109.87,109.97,110746.0,103.4879,103.4973,103.3844,103.4785,110746.0
2023-10-16 15:05:00,109.98,109.99,109.93,109.97,79793.0,103.4879,103.4973,103.4409,103.4785,79793.0
2023-10-16 15:10:00,109.98,109.98,109.9,109.91,129445.0,103.4879,103.4879,103.4126,103.4221,129445.0
2023-10-16 15:15:00,109.92,109.99,109.91,109.95,147024.0,103.4315,103.4973,103.4221,103.4597,147024.0
2023-10-16 15:20:00,109.95,110.0,109.91,109.93,126914.0,103.4597,103.5067,103.4221,103.4409,126914.0
2023-10-16 15:25:00,109.93,110.0,109.91,109.98,123595.0,103.4409,103.5067,103.4221,103.4879,123595.0
2023-10-16 15:30:00,109.99,110.01,109.92,109.96,136116.0,103.4973,103.5161,103.4315,103.4691,136116.0
2023-10-16 15:35:00,109.96,110.0,109.86,109.88,171361.0,103.4691,103.5067,103.375,103.3938,171361.0
2023-10-16 15:40:00,109.88,109.95,109.85,109.89,219707.0,103.3938,103.4597,103.3656,103.4032,219707.0
2023-10-16 15:45:00,109.89,109.89,109.79,109.81,249738.0,103.4032,103.4032,103.3091,103.328,249738.0
2023-10-16 15:50:00,109.82,109.85,109.71,109.84,433351.0,103.3374,103.3656,103.2339,103.3562,433351.0
2023-10-16 15:55:00,109.85,109.95,109.82,109.93,1157997.0,103.3656,103.4597,103.3374,103.4409,1157997.0
2023-10-17 09:30:00,109.73,110.61,109.68,110.36,552847.0,103.2527,104.0807,103.2056,103.8455,552847.0
2023-10-17 09:35:00,110.35,110.45,110.07,110.42,214320.0,103.8361,103.9302,103.5726,103.9019,214320.0
2023-10-17 09:40:00,110.43,110.61,110.33,110.6,268812.0,103.9114,104.0807,103.8173,104.0713,268812.0
2023-10-17 09:45:00,110.59,110.88,110.57,110.59,270622.0,104.0619,104.3348,104.0431,104.0619,270622.0
2023-10-17 09:50:00,110.59,110.96,110.59,110.76,248576.0,104.0619,104.4101,104.0619,104.2219,248576.0
2023-10-17 09:55:00,110.78,110.81,110.59,110.66,194397.0,104.2407,104.2689,104.0619,104.1278,194397.0
2023-10-17 10:00:00,110.65,110.88,110.54,110.74,241208.0,104.1184,104.3348,104.0149,104.2031,241208.0
2023-10-17 10:05:00,110.77,110.78,110.54,110.66,206183.0,104.2313,104.2407,104.0149,104.1278,206183.0
2023-10-17 10:10:00,110.67,111.03,110.66,110.96,280204.0,104.1372,104.4759,104.1278,104.4101,280204.0
2023-10-17 10:15:00,110.96,111.07,110.9,110.97,173259.0,104.4101,104.5136,104.3536,104.4195,173259.0
2023-10-17 10:20:00,110.98,111.03,110.89,110.91,145881.0,104.4289,104.4759,104.3442,104.363,145881.0
2023-10-17 10:25:00,110.91,111.08,110.91,111.06,156463.0,104.363,104.523,104.363,104.5042,156463.0
2023-10-17 10:30:00,111.07,111.14,110.96,111.13,210510.0,104.5136,104.5794,104.4101,104.57,210510.0
2023-10-17 10:35:00,111.12,111.38,111.07,111.3,479259.0,104.5606,104.8053,104.5136,104.73,479259.0
2023-10-17 10:40:00,111.3,111.34,110.99,111.16,184932.0,104.73,104.7676,104.4383,104.5983,184932.0
2023-10-17 10:45:00,111.16,111.24,111.04,111.05,139945.0,104.5983,104.6735,104.4853,104.4948,139945.0
2023-10-17 10:50:00,111.06,111.2,111.0,111.15,167737.0,104.5042,104.6359,104.4477,104.5889,167737.0
2023-10-17 10:55:00,111.15,111.26,111.13,111.24,218599.0,104.5889,104.6924,104.57,104.6735,218599.0
2023-10-17 11:00:00,111.24,111.6,111.19,111.59,237926.0,104.6735,105.0123,104.6265,105.0029,237926.0
2023-10-17 11:05:00,111.59,111.64,111.45,111.5,201457.0,105.0029,105.0499,104.8711,104.9182,201457.0
2023-10-17 11:10:00,111.51,111.58,111.37,111.57,161256.0,104.9276,104.9935,104.7959,104.9841,161256.0
2023-10-17 11:15:00,111.57,111.8,111.56,111.73,267036.0,104.9841,105.2005,104.9747,105.1346,267036.0
2023-10-17 11:20:00,111.73,111.76,111.37,111.37,121739.0,105.1346,105.1628,104.7959,104.7959,121739.0
2023-10-17 11:25:00,111.36,111.4,111.15,111.26,243128.0,104.7865,104.8241,104.5889,104.6924,243128.0
2023-10-17 11:30:00,111.26,111.26,110.67,110.7,331537.0,104.6924,104.6924,104.1372,104.1654,331537.0
2023-10-17 11:35:00,110.68,110.9,110.46,110.83,271837.0,104.1466,104.3536,103.9396,104.2877,271837.0
2023-10-17 11:40:00,110.84,111.02,110.78,110.93,204448.0,104.2972,104.4665,104.2407,104.3818,204448.0
2023-10-17 11:45:00,110.93,111.08,110.88,111.08,135304.0,104.3818,104.523,104.3348,104.523,135304.0
2023-10-17 11:50:00,111.1,111.2,110.85,111.14,228622.0,104.5418,104.6359,104.3066,104.5794,228622.0
2023-10-17 11:55:00,111.15,111.19,111.0,111.19,115672.0,104.5889,104.6265,104.4477,104.6265,115672.0
2023-10-17 12:00:00,111.18,111.26,111.09,111.14,100701.0,104.6171,104.6924,104.5324,104.5794,100701.0
2023-10-17 12:05:00,111.12,111.12,110.94,110.99,79428.0,104.5606,104.5606,104.3913,104.4383,79428.0
2023-10-17 12:10:00,111.0,111.01,110.88,110.98,100373.0,104.4477,104.4571,104.3348,104.4289,100373.0
2023-10-17 12:15:00,110.99,111.07,110.95,111.0,93702.0,104.4383,104.5136,104.4007,104.4477,93702.0
2023-10-17 12:20:00,110.99,111.17,110.93,111.12,87512.0,104.4383,104.6077,104.3818,104.5606,87512.0
2023-10-17 12:25:00,111.11,111.19,111.09,111.13,66117.0,104.5512,104.6265,104.5324,104.57,66117.0
2023-10-17 12:30:00,111.14,111.2,111.0,111.01,94447.0,104.5794,104.6359,104.4477,104.4571,94447.0
2023-10-17 12:35:00,110.99,111.03,110.94,111.01,138468.0,104.4383,104.4759,104.3913,104.4571,138468.0
2023-10-17 12:40:00,111.01,111.06,110.96,110.99,116733.0,104.4571,104.5042,104.4101,104.4383,116733.0
2023-10-17 12:45:00,110.99,111.05,110.81,110.99,121238.0,104.4383,104.4948,104.2689,104.4383,121238.0
2023-10-17 12:50:00,110.98,110.99,110.86,110.9,140492.0,104.4289,104.4383,104.316,104.3536,140492.0
2023-10-17 12:55:00,110.91,110.92,110.79,110.89,135106.0,104.363,104.3724,104.2501,104.3442,135106.0
2023-10-17 13:00:00,110.89,110.94,110.86,110.86,90414.0,104.3442,104.3913,104.316,104.316,90414.0
2023-10-17 13:05:00,110.86,111.04,110.85,111.04,111890.0,104.316,104.4853,104.3066,104.4853,111890.0
2023-10-17 13:10:00,111.04,111.1,110.99,111.09,117020.0,104.4853,104.5418,104.4383,104.5324,117020.0
2023-10-17 13:15:00,111.09,111.1,110.98,111.0,93479.0,104.5324,104.5418,104.4289,104.4477,93479.0
2023-10-17 13:20:00,111.0,111.06,110.96,111.02,99751.0,104.4477,104.5042,104.4101,104.4665,99751.0
2023-10-17 13:25:00,111.03,111.08,110.93,110.95,86687.0,104.4759,104.523,104.3818,104.4007,86687.0
2023-10-17 13:30:00,110.95,110.97,110.8,110.97,125194.0,104.4007,104.4195,104.2595,104.4195,125194.0
2023-10-17 13:35:00,110.97,111.05,110.93,111.03,106808.0,104.4195,104.4948,104.3818,104.4759,106808.0
2023-10-17 13:40:00,111.03,111.08,110.92,111.01,137777.0,104.4759,104.523,104.3724,104.4571,137777.0
2023-10-17 13:45:00,111.0,111.04,110.94,111.03,106569.0,104.4477,104.4853,104.3913,104.4759,106569.0
2023-10-17 13:50:00,111.03,111.13,110.95,111.01,126521.0,104.4759,104.57,104.4007,104.4571,126521.0
2023-10-17 13:55:00,111.01,111.07,110.96,111.01,94675.0,104.4571,104.5136,104.4101,104.4571,94675.0
2023-10-17 14:00:00,111.01,111.04,110.94,110.98,128208.0,104.4571,104.4853,104.3913,104.4289,128208.0
2023-10-17 14:05:00,110.98,111.0,110.8,110.86,142538.0,104.4289,104.4477,104.2595,104.316,142538.0
2023-10-17 14:10:00,110.87,110.97,110.83,110.95,118500.0,104.3254,104.4195,104.2877,104.4007,118500.0
2023-10-17 14:15:00,110.95,111.05,110.8,110.84,124849.0,104.4007,104.4948,104.2595,104.2972,124849.0
2023-10-17 14:20:00,110.84,111.04,110.83,111.01,127049.0,104.2972,104.4853,104.2877,104.4571,127049.0
2023-10-17 14:25:00,111.02,111.33,111.02,111.32,134081.0,104.4665,104.7582,104.4665,104.7488,134081.0
2023-10-17 14:30:00,111.31,111.34,111.25,111.31,146599.0,104.7394,104.7676,104.683,104.7394,146599.0
2023-10-17 14:35:00,111.31,111.34,111.2,111.24,109030.0,104.7394,104.7676,104.6359,104.6735,109030.0
2023-10-17 14:40:00,111.24,111.27,111.14,111.22,112240.0,104.6735,104.7018,104.5794,104.6547,112240.0
2023-10-17 14:45:00,111.22,111.29,111.13,111.27,121790.0,104.6547,104.7206,104.57,104.7018,121790.0
2023-10-17 14:50:00,111.28,111.47,111.24,111.38,172964.0,104.7112,104.89,104.6735,104.8053,172964.0
2023-10-17 14:55:00,111.39,111.51,111.24,111.27,153467.0,104.8147,104.9276,104.6735,104.7018,153467.0
2023-10-17 15:00:00,111.27,111.35,111.16,111.25,147176.0,104.7018,104.777,104.5983,104.683,147176.0
2023-10-17 15:05:00,111.25,111.4,111.21,111.37,144716.0,104.683,104.8241,104.6453,104.7959,144716.0
2023-10-17 15:10:00,111.37,111.46,111.36,111.43,126804.0,104.7959,104.8806,104.7865,104.8523,126804.0
2023-10-17 15:15:00,111.43,111.45,111.32,111.35,142561.0,104.8523,104.8711,104.7488,104.777,142561.0
2023-10-17 15:20:00,111.34,111.44,111.33,111.43,141999.0,104.7676,104.8617,104.7582,104.8523,141999.0
2023-10-17 15:25:00,111.43,111.52,111.38,111.52,182955.0,104.8523,104.937,104.8053,104.937,182955.0
2023-10-17 15:30:00,111.52,111.53,111.27,111.29,311656.0,104.937,104.9464,104.7018,104.7206,311656.0
2023-10-17 15:35:00,111.3,111.42,111.22,111.34,199335.0,104.73,104.8429,104.6547,104.7676,199335.0
2023-10-17 15:40:00,111.34,111.37,111.24,111.26,222055.0,104.7676,104.7959,104.6735,104.6924,222055.0
2023-10-17 15:45:00,111.26,111.31,111.17,111.28,261180.0,104.6924,104.7394,104.6077,104.7112,261180.0
2023-10-17 15:50:00,111.28,111.37,111.19,111.34,509323.0,104.7112,104.7959,104.6265,104.7676,509323.0
2023-10-17 15:55:00,111.35,111.39,111.25,111.39,937506.0,104.777,104.8147,104.683,104.8147,937506.0
2023-10-18 09:30:00,111.82,112.25,111.7,111.82,574256.0,105.2193,105.6239,105.1064,105.2193,574256.0
2023-10-18 09:35:00,111.83,112.67,111.8,112.66,497362.0,105.2287,106.0191,105.2005,106.0097,497362.0
2023-10-18 09:40:00,112.66,113.23,112.38,113.06,642668.0,106.0097,106.5461,105.7462,106.3861,642668.0
2023-10-18 09:45:00,113.07,113.26,112.67,112.93,318443.0,106.3955,106.5743,106.0191,106.2638,318443.0
2023-10-18 09:50:00,112.93,113.29,112.79,113.14,283712.0,106.2638,106.6025,106.132,106.4614,283712.0
2023-10-18 09:55:00,113.14,113.34,112.7,112.78,547544.0,106.4614,106.6496,106.0474,106.1226,547544.0
2023-10-18 10:00:00,112.77,113.22,112.76,113.16,364440.0,106.1132,106.5367,106.1038,106.4802,364440.0
2023-10-18 10:05:00,113.16,113.39,113.13,113.17,461535.0,106.4802,106.6966,106.452,106.4896,461535.0
2023-10-18 10:10:00,113.17,113.18,112.79,112.89,273497.0,106.4896,106.499,106.132,106.2261,273497.0
2023-10-18 10:15:00,112.9,112.91,112.66,112.84,270599.0,106.2356,106.245,106.0097,106.1791,270599.0
2023-10-18 10:20:00,112.84,112.94,112.48,112.85,449740.0,106.1791,106.2732,105.8403,106.1885,449740.0
2023-10-18 10:25:00,112.85,113.08,112.74,112.91,222184.0,106.1885,106.4049,106.085,106.245,222184.0
2023-10-18 10:30:00,112.91,113.29,112.9,113.09,322357.0,106.245,106.6025,106.2356,106.4143,322357.0
2023-10-18 10:35:00,113.09,113.31,112.98,113.0,270093.0,106.4143,106.6214,106.3108,106.3296,270093.0
2023-10-18 10:40:00,112.99,113.06,112.75,112.91,258074.0,106.3202,106.3861,106.0944,106.245,258074.0
2023-10-18 10:45:00,112.9,113.0,112.75,112.84,152806.0,106.2356,106.3296,106.0944,106.1791,152806.0
2023-10-18 10:50:00,112.84,113.02,112.8,112.89,116847.0,106.1791,106.3485,106.1415,106.2261,116847.0
2023-10-18 10:55:00,112.88,113.05,112.8,112.9,132286.0,106.2167,106.3767,106.1415,106.2356,132286.0
2023-10-18 11:00:00,112.89,112.91,112.79,112.87,194049.0,106.2261,106.245,106.132,106.2073,194049.0
2023-10-18 11:05:00,112.86,112.9,112.71,112.74,178173.0,106.1979,106.2356,106.0568,106.085,178173.0
2023-10-18 11:10:00,112.73,112.84,112.62,112.77,212992.0,106.0756,106.1791,105.9721,106.1132,212992.0
2023-10-18 11:15:00,112.78,113.17,112.78,113.13,268517.0,106.1226,106.4896,106.1226,106.452,268517.0
2023-10-18 11:20:00,113.14,113.17,112.96,113.02,134385.0,106.4614,106.4896,106.292,106.3485,134385.0
2023-10-18 11:25:00,113.01,113.12,112.84,112.92,97468.0,106.3391,106.4426,106.1791,106.2544,97468.0
2023-10-18 11:30:00,112.93,112.96,112.82,112.87,166679.0,106.2638,106.292,106.1603,106.2073,166679.0
2023-10-18 11:35:00,112.88,112.9,112.66,112.66,153157.0,106.2167,106.2356,106.0097,106.0097,153157.0
2023-10-18 11:40:00,112.65,112.87,112.6,112.76,209222.0,106.0003,106.2073,105.9533,106.1038,209222.0
2023-10-18 11:45:00,112.77,112.91,112.44,112.5,251709.0,106.1132,106.245,105.8027,105.8592,251709.0
2023-10-18 11:50:00,112.5,112.81,112.49,112.61,239617.0,105.8592,106.1509,105.8498,105.9627,239617.0
2023-10-18 11:55:00,112.61,112.77,112.57,112.7,159944.0,105.9627,106.1132,105.925,106.0474,159944.0
2023-10-18 12:00:00,112.7,112.87,112.62,112.7,141628.0,106.0474,106.2073,105.9721,106.0474,141628.0
2023-10-18 12:05:00,112.7,112.71,112.46,112.55,163547.0,106.0474,106.0568,105.8215,105.9062,163547.0
2023-10-18 12:10:00,112.55,112.56,112.37,112.44,152793.0,105.9062,105.9156,105.7368,105.8027,152793.0
2023-10-18 12:15:00,112.44,112.56,112.4,112.43,143484.0,105.8027,105.9156,105.7651,105.7933,143484.0
2023-10-18 12:20:00,112.41,112.42,112.24,112.37,182369.0,105.7745,105.7839,105.6145,105.7368,182369.0
2023-10-18 12:25:00,112.37,112.51,112.35,112.47,68356.0,105.7368,105.8686,105.718,105.8309,68356.0
2023-10-18 12:30:00,112.48,112.58,112.47,112.5,89117.0,105.8403,105.9344,105.8309,105.8592,89117.0
2023-10-18 12:35:00,112.5,112.59,112.46,112.52,82725.0,105.8592,105.9439,105.8215,105.878,82725.0
2023-10-18 12:40:00,112.53,112.69,112.52,112.68,105610.0,105.8874,106.0379,105.878,106.0285,105610.0
2023-10-18 12:45:00,112.67,112.79,112.62,112.69,89913.0,106.0191,106.132,105.9721,106.0379,89913.0
2023-10-18 12:50:00,112.69,112.77,112.64,112.7,54658.0,106.0379,106.1132,105.9909,106.0474,54658.0
2023-10-18 12:55:00,112.69,112.73,112.63,112.67,65893.0,106.0379,106.0756,105.9815,106.0191,65893.0
2023-10-18 13:00:00,112.67,113.03,112.62,113.03,129076.0,106.0191,106.3579,105.9721,106.3579,129076.0
2023-10-18 13:05:00,113.03,113.15,112.96,113.11,110950.0,106.3579,106.4708,106.292,106.4332,110950.0
2023-10-18 13:10:00,113.12,113.23,113.06,113.07,130491.0,106.4426,106.5461,106.3861,106.3955,130491.0
2023-10-18 13:15:00,113.06,113.19,112.98,113.06,109472.0,106.3861,106.5084,106.3108,106.3861,109472.0
2023-10-18 13:20:00,113.06,113.12,112.96,113.12,99028.0,106.3861,106.4426,106.292,106.4426,99028.0
2023-10-18 13:25:00,113.12,113.17,113.0,113.11,108142.0,106.4426,106.4896,106.3296,106.4332,108142.0
2023-10-18 13:30:00,113.1,113.12,112.93,112.94,125660.0,106.4237,106.4426,106.2638,106.2732,125660.0
2023-10-18 13:35:00,112.93,113.0,112.83,112.93,154453.0,106.2638,106.3296,106.1697,106.2638,154453.0
2023-10-18 13:40:00,112.95,112.97,112.81,112.83,105929.0,106.2826,106.3014,106.1509,106.1697,105929.0
2023-10-18 13:45:00,112.83,112.83,112.64,112.65,105642.0,106.1697,106.1697,105.9909,106.0003,105642.0
2023-10-18 13:50:00,112.65,112.77,112.63,112.65,155624.0,106.0003,106.1132,105.9815,106.0003,155624.0
2023-10-18 13:55:00,112.64,112.85,112.6,112.81,95445.0,105.9909,106.1885,105.9533,106.1509,95445.0
2023-10-18 14:00:00,112.81,112.87,112.68,112.87,119927.0,106.1509,106.2073,106.0285,106.2073,119927.0
2023-10-18 14:05:00,112.85,113.02,112.79,113.02,156152.0,106.1885,106.3485,106.132,106.3485,156152.0
2023-10-18 14:10:00,113.01,113.12,112.96,113.1,132489.0,106.3391,106.4426,106.292,106.4237,132489.0
2023-10-18 14:15:00,113.11,113.12,112.86,112.92,150712.0,106.4332,106.4426,106.1979,106.2544,150712.0
2023-10-18 14:20:00,112.92,113.11,112.89,113.05,110366.0,106.2544,106.4332,106.2261,106.3767,110366.0
2023-10-18 14:25:00,113.05,113.1,112.91,113.09,158829.0,106.3767,106.4237,106.245,106.4143,158829.0
2023-10-18 14:30:00,113.09,113.27,113.07,113.14,153518.0,106.4143,106.5837,106.3955,106.4614,153518.0
2023-10-18 14:35:00,113.13,113.14,112.89,112.9,139875.0,106.452,106.4614,106.2261,106.2356,139875.0
2023-10-18 14:40:00,112.89,112.95,112.79,112.94,225794.0,106.2261,106.2826,106.132,106.2732,225794.0
2023-10-18 14:45:00,112.95,112.98,112.88,112.91,108242.0,106.2826,106.3108,106.2167,106.245,108242.0
2023-10-18 14:50:00,112.91,112.98,112.77,112.84,154578.0,106.245,106.3108,106.1132,106.1791,154578.0
2023-10-18 14:55:00,112.85,112.92,112.8,112.88,105760.0,106.1885,106.2544,106.1415,106.2167,105760.0
2023-10-18 15:00:00,112.87,112.88,112.59,112.71,158638.0,106.2073,106.2167,105.9439,106.0568,158638.0
2023-10-18 15:05:00,112.7,112.72,112.6,112.63,110549.0,106.0474,106.0662,105.9533,105.9815,110549.0
2023-10-18 15:10:00,112.62,112.7,112.6,112.64,164264.0,105.9721,106.0474,105.9533,105.9909,164264.0
2023-10-18 15:15:00,112.64,112.71,112.57,112.67,286348.0,105.9909,106.0568,105.925,106.0191,286348.0
2023-10-18 15:20:00,112.68,112.86,112.63,112.85,237112.0,106.0285,106.1979,105.9815,106.1885,237112.0
2023-10-18 15:25:00,112.86,112.86,112.59,112.68,132853.0,106.1979,106.1979,105.9439,106.0285,132853.0
2023-10-18 15:30:00,112.68,112.72,112.54,112.64,215512.0,106.0285,106.0662,105.8968,105.9909,215512.0
2023-10-18 15:35:00,112.64,112.66,112.53,112.58,159555.0,105.9909,106.0097,105.8874,105.9344,159555.0
2023-10-18 15:40:00,112.58,112.59,112.43,112.43,217060.0,105.9344,105.9439,105.7933,105.7933,217060.0
2023-10-18 15:45:00,112.44,112.57,112.27,112.53,379262.0,105.8027,105.925,105.6427,105.8874,379262.0
2023-10-18 15:50:00,112.54,112.8,112.53,112.75,466338.0,105.8968,106.1415,105.8874,106.0944,466338.0
2023-10-18 15:55:00,112.76,112.99,112.75,112.94,1328424.0,106.1038,106.3202,106.0944,106.2732,1328424.0
2023-10-19 09:30:00,112.72,112.73,111.38,111.45,572370.0,106.0662,106.0756,104.8053,104.8711,572370.0
2023-10-19 09:35:00,111.45,112.03,111.32,111.97,284690.0,104.8711,105.4169,104.7488,105.3605,284690.0
2023-10-19 09:40:00,111.97,112.25,111.89,112.2,287914.0,105.3605,105.6239,105.2852,105.5769,287914.0
2023-10-19 09:45:00,112.21,112.28,111.97,112.25,218718.0,105.5863,105.6522,105.3605,105.6239,218718.0
2023-10-19 09:50:00,112.27,112.39,111.86,111.9,255622.0,105.6427,105.7557,105.2569,105.2946,255622.0
2023-10-19 09:55:00,111.89,112.15,111.82,111.94,257820.0,105.2852,105.5298,105.2193,105.3322,257820.0
2023-10-19 10:00:00,111.95,112.19,111.86,112.18,168400.0,105.3416,105.5675,105.2569,105.5581,168400.0
2023-10-19 10:05:00,112.16,112.18,111.91,112.15,126963.0,105.5392,105.5581,105.304,105.5298,126963.0
2023-10-19 10:10:00,112.16,112.2,111.88,112.02,194328.0,105.5392,105.5769,105.2758,105.4075,194328.0
2023-10-19 10:15:00,112.02,112.24,111.98,112.23,118239.0,105.4075,105.6145,105.3699,105.6051,118239.0
2023-10-19 10:20:00,112.23,112.38,112.15,112.34,121594.0,105.6051,105.7462,105.5298,105.7086,121594.0
2023-10-19 10:25:00,112.33,112.58,112.24,112.51,174611.0,105.6992,105.9344,105.6145,105.8686,174611.0
2023-10-19 10:30:00,112.5,112.5,112.07,112.39,259649.0,105.8592,105.8592,105.4545,105.7557,259649.0
2023-10-19 10:35:00,112.39,112.55,112.24,112.27,186292.0,105.7557,105.9062,105.6145,105.6427,186292.0
2023-10-19 10:40:00,112.28,112.42,112.19,112.2,142692.0,105.6522,105.7839,105.5675,105.5769,142692.0
2023-10-19 10:45:00,112.2,112.39,112.19,112.33,115906.0,105.5769,105.7557,105.5675,105.6992,115906.0
2023-10-19 10:50:00,112.34,112.59,112.32,112.57,137879.0,105.7086,105.9439,105.6898,105.925,137879.0
2023-10-19 10:55:00,112.57,112.74,112.42,112.73,191480.0,105.925,106.085,105.7839,106.0756,191480.0
2023-10-19 11:00:00,112.73,112.92,112.63,112.81,141658.0,106.0756,106.2544,105.9815,106.1509,141658.0
2023-10-19 11:05:00,112.81,113.03,112.73,112.96,141345.0,106.1509,106.3579,106.0756,106.292,141345.0
2023-10-19 11:10:00,112.97,113.05,112.9,113.05,118241.0,106.3014,106.3767,106.2356,106.3767,118241.0
2023-10-19 11:15:00,113.04,113.33,112.99,113.27,324539.0,106.3673,106.6402,106.3202,106.5837,324539.0
2023-10-19 11:20:00,113.27,113.47,113.25,113.46,385108.0,106.5837,106.7719,106.5649,106.7625,385108.0
2023-10-19 11:25:00,113.45,113.46,113.24,113.35,220523.0,106.7531,106.7625,106.5555,106.659,220523.0
2023-10-19 11:30:00,113.36,113.61,113.35,113.48,244538.0,106.6684,106.9036,106.659,106.7813,244538.0
2023-10-19 11:35:00,113.47,113.54,113.23,113.34,163637.0,106.7719,106.8378,106.5461,106.6496,163637.0
2023-10-19 11:40:00,113.35,113.51,113.35,113.43,109207.0,106.659,106.8095,106.659,106.7343,109207.0
2023-10-19 11:45:00,113.44,113.47,113.32,113.32,127382.0,106.7437,106.7719,106.6308,106.6308,127382.0
2023-10-19 11:50:00,113.32,113.36,113.12,113.21,146534.0,106.6308,106.6684,106.4426,106.5273,146534.0
2023-10-19 11:55:00,113.21,113.49,113.19,113.49,134975.0,106.5273,106.7907,106.5084,106.7907,134975.0
2023-10-19 12:00:00,113.5,113.9,113.24,113.82,212790.0,106.8001,107.1765,106.5555,107.1012,212790.0
2023-10-19 12:05:00,113.81,113.85,113.56,113.74,115090.0,107.0918,107.1295,106.8566,107.026,115090.0
2023-10-19 12:10:00,113.75,113.93,113.7,113.84,161729.0,107.0354,107.2048,106.9883,107.1201,161729.0
2023-10-19 12:15:00,113.84,113.93,113.77,113.81,139370.0,107.1201,107.2048,107.0542,107.0918,139370.0
2023-10-19 12:20:00,113.82,113.97,113.64,113.65,175002.0,107.1012,107.2424,106.9319,106.9413,175002.0
2023-10-19 12:25:00,113.66,113.72,113.43,113.48,144510.0,106.9507,107.0071,106.7343,106.7813,144510.0
2023-10-19 12:30:00,113.49,113.66,113.35,113.4,144664.0,106.7907,106.9507,106.659,106.706,144664.0
2023-10-19 12:35:00,113.4,113.5,113.13,113.26,126991.0,106.706,106.8001,106.452,106.5743,126991.0
2023-10-19 12:40:00,113.26,113.6,113.26,113.43,119218.0,106.5743,106.8942,106.5743,106.7343,119218.0
2023-10-19 12:45:00,113.43,113.6,113.33,113.37,113643.0,106.7343,106.8942,106.6402,106.6778,113643.0
2023-10-19 12:50:00,113.39,113.66,113.27,113.64,140250.0,106.6966,106.9507,106.5837,106.9319,140250.0
2023-10-19 12:55:00,113.64,113.69,113.38,113.46,105058.0,106.9319,106.9789,106.6872,106.7625,105058.0
2023-10-19 13:00:00,113.47,113.6,113.41,113.51,102771.0,106.7719,106.8942,106.7154,106.8095,102771.0
2023-10-19 13:05:00,113.52,113.7,113.48,113.66,107929.0,106.819,106.9883,106.7813,106.9507,107929.0
2023-10-19 13:10:00,113.65,113.72,113.51,113.53,115657.0,106.9413,107.0071,106.8095,106.8284,115657.0
2023-10-19 13:15:00,113.53,113.68,113.48,113.67,101097.0,106.8284,106.9695,106.7813,106.9601,101097.0
2023-10-19 13:20:00,113.68,113.72,113.46,113.46,86468.0,106.9695,107.0071,106.7625,106.7625,86468.0
2023-10-19 13:25:00,113.46,113.48,113.32,113.44,103369.0,106.7625,106.7813,106.6308,106.7437,103369.0
2023-10-19 13:30:00,113.46,113.55,113.28,113.3,92741.0,106.7625,106.8472,106.5931,106.6119,92741.0
2023-10-19 13:35:00,113.29,113.35,113.19,113.33,89630.0,106.6025,106.659,106.5084,106.6402,89630.0
2023-10-19 13:40:00,113.34,113.36,113.16,113.23,100009.0,106.6496,106.6684,106.4802,106.5461,100009.0
2023-10-19 13:45:00,113.25,113.27,113.08,113.09,88162.0,106.5649,106.5837,106.4049,106.4143,88162.0
2023-10-19 13:50:00,113.09,113.13,112.96,113.06,109115.0,106.4143,106.452,106.292,106.3861,109115.0
2023-10-19 13:55:00,113.06,113.23,113.05,113.17,93018.0,106.3861,106.5461,106.3767,106.4896,93018.0
2023-10-19 14:00:00,113.16,113.32,113.05,113.28,166334.0,106.4802,106.6308,106.3767,106.5931,166334.0
2023-10-19 14:05:00,113.28,113.31,113.16,113.26,147059.0,106.5931,106.6214,106.4802,106.5743,147059.0
2023-10-19 14:10:00,113.25,113.32,113.09,113.17,147355.0,106.5649,106.6308,106.4143,106.4896,147355.0
2023-10-19 14:15:00,113.18,113.19,113.0,113.08,160313.0,106.499,106.5084,106.3296,106.4049,160313.0
2023-10-19 14:20:00,113.09,113.09,112.88,112.88,127792.0,106.4143,106.4143,106.2167,106.2167,127792.0
2023-10-19 14:25:00,112.88,113.09,112.87,113.08,93124.0,106.2167,106.4143,106.2073,106.4049,93124.0
2023-10-19 14:30:00,113.07,113.09,112.88,113.07,120789.0,106.3955,106.4143,106.2167,106.3955,120789.0
2023-10-19 14:35:00,113.08,113.11,112.98,113.03,147446.0,106.4049,106.4332,106.3108,106.3579,147446.0
2023-10-19 14:40:00,113.01,113.04,112.89,112.9,103433.0,106.3391,106.3673,106.2261,106.2356,103433.0
2023-10-19 14:45:00,112.91,112.91,112.71,112.78,111295.0,106.245,106.245,106.0568,106.1226,111295.0
2023-10-19 14:50:00,112.78,113.06,112.75,112.97,138118.0,106.1226,106.3861,106.0944,106.3014,138118.0
2023-10-19 14:55:00,112.96,113.05,112.89,112.91,111553.0,106.292,106.3767,106.2261,106.245,111553.0
2023-10-19 15:00:00,112.9,113.09,112.83,112.93,122716.0,106.2356,106.4143,106.1697,106.2638,122716.0
2023-10-19 15:05:00,112.93,113.02,112.85,113.0,107065.0,106.2638,106.3485,106.1885,106.3296,107065.0
2023-10-19 15:10:00,113.01,113.09,112.92,112.92,137392.0,106.3391,106.4143,106.2544,106.2544,137392.0
2023-10-19 15:15:00,112.92,113.0,112.86,112.97,225794.0,106.2544,106.3296,106.1979,106.3014,225794.0
2023-10-19 15:20:00,112.97,113.04,112.81,112.85,231893.0,106.3014,106.3673,106.1509,106.1885,231893.0
2023-10-19 15:25:00,112.85,112.95,112.81,112.95,216192.0,106.1885,106.2826,106.1509,106.2826,216192.0
2023-10-19 15:30:00,112.95,113.13,112.9,113.07,268030.0,106.2826,106.452,106.2356,106.3955,268030.0
2023-10-19 15:35:00,113.07,113.1,112.91,112.94,166683.0,106.3955,106.4237,106.245,106.2732,166683.0
2023-10-19 15:40:00,112.94,112.98,112.82,112.92,178331.0,106.2732,106.3108,106.1603,106.2544,178331.0
2023-10-19 15:45:00,112.92,113.11,112.8,113.07,275487.0,106.2544,106.4332,106.1415,106.3955,275487.0
2023-10-19 15:50:00,113.09,113.19,112.92,112.98,356066.0,106.4143,106.5084,106.2544,106.3108,356066.0
2023-10-19 15:55:00,112.98,113.14,112.91,113.02,855660.0,106.3108,106.4614,106.245,106.3485,855660.0
2023-10-20 09:30:00,112.92,113.32,112.64,112.67,1320573.0,106.2544,106.6308,105.9909,106.0191,1320573.0
2023-10-20 09:35:00,112.66,112.83,112.15,112.19,242199.0,106.0097,106.1697,105.5298,105.5675,242199.0
2023-10-20 09:40:00,112.18,112.35,111.89,111.98,317108.0,105.5581,105.718,105.2852,105.3699,317108.0
2023-10-20 09:45:00,111.98,112.48,111.9,112.43,214536.0,105.3699,105.8403,105.2946,105.7933,214536.0
2023-10-20 09:50:00,112.42,112.56,112.14,112.34,215205.0,105.7839,105.9156,105.5204,105.7086,215205.0
2023-10-20 09:55:00,112.38,112.54,112.15,112.18,219561.0,105.7462,105.8968,105.5298,105.5581,219561.0
2023-10-20 10:00:00,112.17,112.52,112.13,112.27,209414.0,105.5486,105.878,105.511,105.6427,209414.0
2023-10-20 10:05:00,112.29,112.32,111.73,111.83,163827.0,105.6616,105.6898,105.1346,105.2287,163827.0
2023-10-20 10:10:00,111.85,111.89,111.61,111.66,210639.0,105.2475,105.2852,105.0217,105.0687,210639.0
2023-10-20 10:15:00,111.64,111.67,111.4,111.46,240013.0,105.0499,105.0782,104.8241,104.8806,240013.0
2023-10-20 10:20:00,111.44,111.57,111.16,111.5,190809.0,104.8617,104.9841,104.5983,104.9182,190809.0
2023-10-20 10:25:00,111.49,111.61,111.47,111.53,103658.0,104.9088,105.0217,104.89,104.9464,103658.0
2023-10-20 10:30:00,111.54,112.04,111.5,112.04,204172.0,104.9558,105.4263,104.9182,105.4263,204172.0
2023-10-20 10:35:00,112.04,112.09,111.64,111.74,174990.0,105.4263,105.4734,105.0499,105.144,174990.0
2023-10-20 10:40:00,111.74,111.75,111.5,111.54,142056.0,105.144,105.1534,104.9182,104.9558,142056.0
2023-10-20 10:45:00,111.53,111.98,111.53,111.95,149673.0,104.9464,105.3699,104.9464,105.3416,149673.0
2023-10-20 10:50:00,111.95,112.14,111.92,112.02,175280.0,105.3416,105.5204,105.3134,105.4075,175280.0
2023-10-20 10:55:00,112.0,112.1,111.84,111.91,197664.0,105.3887,105.4828,105.2381,105.304,197664.0
2023-10-20 11:00:00,111.88,112.1,111.85,111.97,137986.0,105.2758,105.4828,105.2475,105.3605,137986.0
2023-10-20 11:05:00,111.97,112.02,111.78,112.0,140820.0,105.3605,105.4075,105.1817,105.3887,140820.0
2023-10-20 11:10:00,112.02,112.12,111.98,112.08,175358.0,105.4075,105.5016,105.3699,105.464,175358.0
2023-10-20 11:15:00,112.09,112.14,111.91,112.1,205204.0,105.4734,105.5204,105.304,105.4828,205204.0
2023-10-20 11:20:00,112.1,112.32,112.07,112.08,151365.0,105.4828,105.6898,105.4545,105.464,151365.0
2023-10-20 11:25:00,112.08,112.1,111.96,112.02,138521.0,105.464,105.4828,105.351,105.4075,138521.0
2023-10-20 11:30:00,112.03,112.07,111.77,111.8,167840.0,105.4169,105.4545,105.1723,105.2005,167840.0
2023-10-20 11:35:00,111.81,111.94,111.73,111.76,151825.0,105.2099,105.3322,105.1346,105.1628,151825.0
2023-10-20 11:40:00,111.77,111.97,111.75,111.89,131540.0,105.1723,105.3605,105.1534,105.2852,131540.0
2023-10-20 11:45:00,111.89,111.96,111.76,111.76,167349.0,105.2852,105.351,105.1628,105.1628,167349.0
2023-10-20 11:50:00,111.76,112.04,111.71,112.04,216340.0,105.1628,105.4263,105.1158,105.4263,216340.0
2023-10-20 11:55:00,112.03,112.04,111.94,111.97,132046.0,105.4169,105.4263,105.3322,105.3605,132046.0
2023-10-20 12:00:00,111.97,112.12,111.94,112.12,111729.0,105.3605,105.5016,105.3322,105.5016,111729.0
2023-10-20 12:05:00,112.11,112.11,111.77,111.78,162181.0,105.4922,105.4922,105.1723,105.1817,162181.0
2023-10-20 12:10:00,111.78,111.89,111.74,111.78,107130.0,105.1817,105.2852,105.144,105.1817,107130.0
2023-10-20 12:15:00,111.77,111.78,111.65,111.73,95876.0,105.1723,105.1817,105.0593,105.1346,95876.0
2023-10-20 12:20:00,111.74,111.99,111.74,111.97,101782.0,105.144,105.3793,105.144,105.3605,101782.0
2023-10-20 12:25:00,111.97,112.03,111.85,111.95,163198.0,105.3605,105.4169,105.2475,105.3416,163198.0
2023-10-20 12:30:00,111.95,112.02,111.94,111.95,95415.0,105.3416,105.4075,105.3322,105.3416,95415.0
2023-10-20 12:35:00,111.95,112.1,111.88,112.03,120089.0,105.3416,105.4828,105.2758,105.4169,120089.0
2023-10-20 12:40:00,112.03,112.04,111.74,111.76,124235.0,105.4169,105.4263,105.144,105.1628,124235.0
2023-10-20 12:45:00,111.76,111.81,111.72,111.78,108696.0,105.1628,105.2099,105.1252,105.1817,108696.0
2023-10-20 12:50:00,111.77,111.86,111.7,111.73,77338.0,105.1723,105.2569,105.1064,105.1346,77338.0
2023-10-20 12:55:00,111.72,111.8,111.63,111.63,117847.0,105.1252,105.2005,105.0405,105.0405,117847.0
2023-10-20 13:00:00,111.61,111.7,111.33,111.38,233591.0,105.0217,105.1064,104.7582,104.8053,233591.0
2023-10-20 13:05:00,111.38,111.4,111.25,111.32,117536.0,104.8053,104.8241,104.683,104.7488,117536.0
2023-10-20 13:10:00,111.31,111.51,111.31,111.43,121241.0,104.7394,104.9276,104.7394,104.8523,121241.0
2023-10-20 13:15:00,111.43,111.48,111.24,111.44,225293.0,104.8523,104.8994,104.6735,104.8617,225293.0
2023-10-20 13:20:00,111.43,111.58,111.31,111.54,213888.0,104.8523,104.9935,104.7394,104.9558,213888.0
2023-10-20 13:25:00,111.54,111.69,111.52,111.59,127805.0,104.9558,105.097,104.937,105.0029,127805.0
2023-10-20 13:30:00,111.6,111.64,111.48,111.62,145955.0,105.0123,105.0499,104.8994,105.0311,145955.0
2023-10-20 13:35:00,111.62,111.62,111.46,111.5,74204.0,105.0311,105.0311,104.8806,104.9182,74204.0
2023-10-20 13:40:00,111.49,111.66,111.49,111.61,154251.0,104.9088,105.0687,104.9088,105.0217,154251.0
2023-10-20 13:45:00,111.61,111.63,111.54,111.58,67632.0,105.0217,105.0405,104.9558,104.9935,67632.0
2023-10-20 13:50:00,111.57,111.61,111.49,111.56,95416.0,104.9841,105.0217,104.9088,104.9747,95416.0
2023-10-20 13:55:00,111.55,111.64,111.49,111.64,85909.0,104.9652,105.0499,104.9088,105.0499,85909.0
2023-10-20 14:00:00,111.64,111.7,111.5,111.52,99231.0,105.0499,105.1064,104.9182,104.937,99231.0
2023-10-20 14:05:00,111.53,111.54,111.33,111.36,106461.0,104.9464,104.9558,104.7582,104.7865,106461.0
2023-10-20 14:10:00,111.35,111.42,111.22,111.28,175494.0,104.777,104.8429,104.6547,104.7112,175494.0
2023-10-20 14:15:00,111.29,111.46,111.25,111.45,123283.0,104.7206,104.8806,104.683,104.8711,123283.0
2023-10-20 14:20:00,111.45,111.54,111.39,111.45,99307.0,104.8711,104.9558,104.8147,104.8711,99307.0
2023-10-20 14:25:00,111.44,111.58,111.41,111.49,77174.0,104.8617,104.9935,104.8335,104.9088,77174.0
2023-10-20 14:30:00,111.49,111.5,111.38,111.46,94699.0,104.9088,104.9182,104.8053,104.8806,94699.0
2023-10-20 14:35:00,111.46,111.57,111.36,111.36,114718.0,104.8806,104.9841,104.7865,104.7865,114718.0
2023-10-20 14:40:00,111.36,111.36,111.24,111.34,97255.0,104.7865,104.7865,104.6735,104.7676,97255.0
2023-10-20 14:45:00,111.34,111.47,111.31,111.39,95884.0,104.7676,104.89,104.7394,104.8147,95884.0
2023-10-20 14:50:00,111.38,111.39,111.24,111.3,102125.0,104.8053,104.8147,104.6735,104.73,102125.0
2023-10-20 14:55:00,111.3,111.53,111.29,111.43,95254.0,104.73,104.9464,104.7206,104.8523,95254.0
2023-10-20 15:00:00,111.44,111.47,111.38,111.4,226612.0,104.8617,104.89,104.8053,104.8241,226612.0
2023-10-20 15:05:00,111.4,111.45,111.34,111.37,112564.0,104.8241,104.8711,104.7676,104.7959,112564.0
2023-10-20 15:10:00,111.37,111.4,111.11,111.19,136959.0,104.7959,104.8241,104.5512,104.6265,136959.0
2023-10-20 15:15:00,111.19,111.41,111.11,111.4,155696.0,104.6265,104.8335,104.5512,104.8241,155696.0
2023-10-20 15:20:00,111.38,111.4,111.21,111.22,118205.0,104.8053,104.8241,104.6453,104.6547,118205.0
2023-10-20 15:25:00,111.21,111.29,111.19,111.26,174888.0,104.6453,104.7206,104.6265,104.6924,174888.0
2023-10-20 15:30:00,111.26,111.36,111.12,111.19,190333.0,104.6924,104.7865,104.5606,104.6265,190333.0
2023-10-20 15:35:00,111.19,111.24,111.09,111.11,228248.0,104.6265,104.6735,104.5324,104.5512,228248.0
2023-10-20 15:40:00,111.11,111.12,110.84,110.84,354449.0,104.5512,104.5606,104.2972,104.2972,354449.0
2023-10-20 15:45:00,110.85,111.03,110.79,110.98,604911.0,104.3066,104.4759,104.2501,104.4289,604911.0
2023-10-20 15:50:00,110.99,111.19,110.97,111.15,725592.0,104.4383,104.6265,104.4195,104.5889,725592.0
2023-10-20 15:55:00,111.15,111.35,111.05,111.07,1083248.0,104.5889,104.777,104.4948,104.5136,1083248.0
2023-10-23 09:30:00,110.63,110.96,109.86,110.63,659933.0,104.0995,104.4101,103.375,104.0995,659933.0
2023-10-23 09:35:00,110.6,110.77,110.15,110.39,363155.0,104.0713,104.2313,103.6479,103.8737,363155.0
2023-10-23 09:40:00,110.38,110.67,109.67,109.73,348891.0,103.8643,104.1372,103.1962,103.2527,348891.0
2023-10-23 09:45:00,109.73,109.88,109.36,109.83,426010.0,103.2527,103.3938,102.9045,103.3468,426010.0
2023-10-23 09:50:00,109.82,110.27,109.63,110.14,320280.0,103.3374,103.7608,103.1586,103.6385,320280.0
2023-10-23 09:55:00,110.13,110.57,110.09,110.36,235184.0,103.6291,104.0431,103.5914,103.8455,235184.0
2023-10-23 10:00:00,110.36,110.53,110.1,110.18,162134.0,103.8455,104.0055,103.6008,103.6761,162134.0
2023-10-23 10:05:00,110.2,110.26,110.03,110.15,155082.0,103.6949,103.7514,103.535,103.6479,155082.0
2023-10-23 10:10:00,110.15,110.3,109.86,109.92,171606.0,103.6479,103.789,103.375,103.4315,171606.0
2023-10-23 10:15:00,109.94,110.15,109.79,110.14,157713.0,103.4503,103.6479,103.3091,103.6385,157713.0
2023-10-23 10:20:00,110.14,110.25,110.04,110.13,130732.0,103.6385,103.742,103.5444,103.6291,130732.0
2023-10-23 10:25:00,110.14,110.14,109.55,109.56,139325.0,103.6385,103.6385,103.0833,103.0927,139325.0
2023-10-23 10:30:00,109.56,109.76,109.27,109.36,202821.0,103.0927,103.2809,102.8198,102.9045,202821.0
2023-10-23 10:35:00,109.35,109.37,109.09,109.32,170085.0,102.8951,102.9139,102.6505,102.8669,170085.0
2023-10-23 10:40:00,109.31,109.81,109.27,109.78,204127.0,102.8575,103.328,102.8198,103.2997,204127.0
2023-10-23 10:45:00,109.78,109.93,109.74,109.84,227385.0,103.2997,103.4409,103.2621,103.3562,227385.0
2023-10-23 10:50:00,109.85,110.13,109.8,109.95,156885.0,103.3656,103.6291,103.3185,103.4597,156885.0
2023-10-23 10:55:00,109.97,110.03,109.63,109.65,164069.0,103.4785,103.535,103.1586,103.1774,164069.0
2023-10-23 11:00:00,109.62,110.04,109.55,110.04,155622.0,103.1492,103.5444,103.0833,103.5444,155622.0
2023-10-23 11:05:00,110.05,110.37,110.04,110.36,149301.0,103.5538,103.8549,103.5444,103.8455,149301.0
2023-10-23 11:10:00,110.37,110.49,110.33,110.35,268366.0,103.8549,103.9678,103.8173,103.8361,268366.0
2023-10-23 11:15:00,110.35,110.49,110.27,110.34,93634.0,103.8361,103.9678,103.7608,103.8267,93634.0
2023-10-23 11:20:00,110.32,110.65,110.31,110.52,127833.0,103.8078,104.1184,103.7984,103.996,127833.0
2023-10-23 11:25:00,110.54,110.56,110.22,110.23,104998.0,104.0149,104.0337,103.7138,103.7232,104998.0
2023-10-23 11:30:00,110.24,110.46,110.05,110.07,150629.0,103.7326,103.9396,103.5538,103.5726,150629.0
2023-10-23 11:35:00,110.08,110.14,109.92,110.0,174031.0,103.582,103.6385,103.4315,103.5067,174031.0
2023-10-23 11:40:00,109.99,110.06,109.86,109.98,122273.0,103.4973,103.5632,103.375,103.4879,122273.0
2023-10-23 11:45:00,109.98,110.12,109.94,109.98,90090.0,103.4879,103.6197,103.4503,103.4879,90090.0
2023-10-23 11:50:00,109.98,110.07,109.94,109.97,54644.0,103.4879,103.5726,103.4503,103.4785,54644.0
2023-10-23 11:55:00,109.97,110.17,109.97,110.05,53593.0,103.4785,103.6667,103.4785,103.5538,53593.0
2023-10-23 12:00:00,110.05,110.11,109.73,109.79,122781.0,103.5538,103.6102,103.2527,103.3091,122781.0
2023-10-23 12:05:00,109.75,109.78,109.53,109.71,81990.0,103.2715,103.2997,103.0645,103.2339,81990.0
2023-10-23 12:10:00,109.7,109.75,109.49,109.61,112196.0,103.2244,103.2715,103.0268,103.1398,112196.0
2023-10-23 12:15:00,109.57,109.64,109.26,109.27,104944.0,103.1021,103.168,102.8104,102.8198,104944.0
2023-10-23 12:20:00,109.28,109.46,109.25,109.34,86786.0,102.8292,102.9986,102.801,102.8857,86786.0
2023-10-23 12:25:00,109.33,109.42,109.23,109.37,92591.0,102.8763,102.961,102.7822,102.9139,92591.0
2023-10-23 12:30:00,109.34,109.43,109.3,109.34,84133.0,102.8857,102.9704,102.8481,102.8857,84133.0
2023-10-23 12:35:00,109.36,109.41,109.29,109.32,140577.0,102.9045,102.9516,102.8386,102.8669,140577.0
2023-10-23 12:40:00,109.33,109.35,109.21,109.27,89579.0,102.8763,102.8951,102.7634,102.8198,89579.0
2023-10-23 12:45:00,109.27,109.47,109.25,109.29,115859.0,102.8198,103.008,102.801,102.8386,115859.0
2023-10-23 12:50:00,109.3,109.42,109.24,109.4,60581.0,102.8481,102.961,102.7916,102.9422,60581.0
2023-10-23 12:55:00,109.42,109.59,109.39,109.52,81289.0,102.961,103.1209,102.9327,103.0551,81289.0
2023-10-23 13:00:00,109.52,109.52,109.26,109.37,103769.0,103.0551,103.0551,102.8104,102.9139,103769.0
2023-10-23 13:05:00,109.37,109.55,109.32,109.46,75009.0,102.9139,103.0833,102.8669,102.9986,75009.0
2023-10-23 13:10:00,109.45,109.57,109.4,109.51,70545.0,102.9892,103.1021,102.9422,103.0457,70545.0
2023-10-23 13:15:00,109.52,109.6,109.39,109.39,81950.0,103.0551,103.1304,102.9327,102.9327,81950.0
2023-10-23 13:20:00,109.4,109.4,109.18,109.23,94421.0,102.9422,102.9422,102.7351,102.7822,94421.0
2023-10-23 13:25:00,109.22,109.24,109.09,109.12,84928.0,102.7728,102.7916,102.6505,102.6787,84928.0
2023-10-23 13:30:00,109.12,109.32,109.11,109.29,128350.0,102.6787,102.8669,102.6693,102.8386,128350.0
2023-10-23 13:35:00,109.29,109.36,109.21,109.29,66926.0,102.8386,102.9045,102.7634,102.8386,66926.0
2023-10-23 13:40:00,109.28,109.41,109.25,109.34,94708.0,102.8292,102.9516,102.801,102.8857,94708.0
2023-10-23 13:45:00,109.34,109.43,109.27,109.43,96032.0,102.8857,102.9704,102.8198,102.9704,96032.0
2023-10-23 13:50:00,109.44,109.45,109.34,109.39,78512.0,102.9798,102.9892,102.8857,102.9327,78512.0
2023-10-23 13:55:00,109.38,109.4,109.29,109.3,63181.0,102.9233,102.9422,102.8386,102.8481,63181.0
2023-10-23 14:00:00,109.29,109.3,109.18,109.24,112347.0,102.8386,102.8481,102.7351,102.7916,112347.0
2023-10-23 14:05:00,109.25,109.43,109.24,109.36,71309.0,102.801,102.9704,102.7916,102.9045,71309.0
2023-10-23 14:10:00,109.37,109.37,109.16,109.2,67734.0,102.9139,102.9139,102.7163,102.754,67734.0
2023-10-23 14:15:00,109.2,109.23,108.97,108.99,132743.0,102.754,102.7822,102.5375,102.5564,132743.0
2023-10-23 14:20:00,108.99,108.99,108.77,108.79,162587.0,102.5564,102.5564,102.3493,102.3682,162587.0
2023-10-23 14:25:00,108.79,108.86,108.67,108.83,124158.0,102.3682,102.434,102.2552,102.4058,124158.0
2023-10-23 14:30:00,108.83,108.98,108.83,108.92,66669.0,102.4058,102.5469,102.4058,102.4905,66669.0
2023-10-23 14:35:00,108.92,109.03,108.87,108.99,56106.0,102.4905,102.594,102.4434,102.5564,56106.0
2023-10-23 14:40:00,109.0,109.16,108.88,108.92,110889.0,102.5658,102.7163,102.4529,102.4905,110889.0
2023-10-23 14:45:00,108.92,109.08,108.87,108.99,76683.0,102.4905,102.641,102.4434,102.5564,76683.0
2023-10-23 14:50:00,108.98,109.07,108.93,109.07,81649.0,102.5469,102.6316,102.4999,102.6316,81649.0
2023-10-23 14:55:00,109.06,109.15,109.04,109.15,107913.0,102.6222,102.7069,102.6034,102.7069,107913.0
2023-10-23 15:00:00,109.15,109.21,109.02,109.09,130256.0,102.7069,102.7634,102.5846,102.6505,130256.0
2023-10-23 15:05:00,109.09,109.1,108.96,108.99,110651.0,102.6505,102.6599,102.5281,102.5564,110651.0
2023-10-23 15:10:00,108.98,109.2,108.98,109.19,163265.0,102.5469,102.754,102.5469,102.7446,163265.0
2023-10-23 15:15:00,109.2,109.2,108.96,109.03,154575.0,102.754,102.754,102.5281,102.594,154575.0
2023-10-23 15:20:00,109.04,109.16,108.99,109.14,232515.0,102.6034,102.7163,102.5564,102.6975,232515.0
2023-10-23 15:25:00,109.13,109.18,109.02,109.03,133716.0,102.6881,102.7351,102.5846,102.594,133716.0
2023-10-23 15:30:00,109.04,109.05,108.88,109.03,146388.0,102.6034,102.6128,102.4529,102.594,146388.0
2023-10-23 15:35:00,109.02,109.03,108.85,109.02,160397.0,102.5846,102.594,102.4246,102.5846,160397.0
2023-10-23 15:40:00,109.03,109.23,108.95,109.18,217714.0,102.594,102.7822,102.5187,102.7351,217714.0
2023-10-23 15:45:00,109.18,109.35,109.1,109.3,239754.0,102.7351,102.8951,102.6599,102.8481,239754.0
2023-10-23 15:50:00,109.3,109.44,109.22,109.4,560526.0,102.8481,102.9798,102.7728,102.9422,560526.0
2023-10-23 15:55:00,109.4,109.5,109.28,109.42,964645.0,102.9422,103.0363,102.8292,102.961,964645.0
2023-10-24 09:30:00,109.7,109.82,109.07,109.38,597409.0,103.2244,103.3374,102.6316,102.9233,597409.0
2023-10-24 09:35:00,109.35,109.68,109.26,109.43,300658.0,102.8951,103.2056,102.8104,102.9704,300658.0
2023-10-24 09:40:00,109.44,109.44,108.94,109.14,237068.0,102.9798,102.9798,102.5093,102.6975,237068.0
2023-10-24 09:45:00,109.13,109.22,108.71,109.21,209218.0,102.6881,102.7728,102.2929,102.7634,209218.0
2023-10-24 09:50:00,109.2,109.38,108.99,109.06,164542.0,102.754,102.9233,102.5564,102.6222,164542.0
2023-10-24 09:55:00,109.06,109.37,109.04,109.16,99895.0,102.6222,102.9139,102.6034,102.7163,99895.0
2023-10-24 10:00:00,109.15,109.22,108.78,108.84,208137.0,102.7069,102.7728,102.3588,102.4152,208137.0
2023-10-24 10:05:00,108.85,109.03,108.66,108.95,166782.0,102.4246,102.594,102.2458,102.5187,166782.0
2023-10-24 10:10:00,108.95,109.22,108.91,109.21,119109.0,102.5187,102.7728,102.4811,102.7634,119109.0
2023-10-24 10:15:00,109.22,109.24,109.06,109.2,144644.0,102.7728,102.7916,102.6222,102.754,144644.0
2023-10-24 10:20:00,109.19,109.21,109.0,109.13,111599.0,102.7446,102.7634,102.5658,102.6881,111599.0
2023-10-24 10:25:00,109.15,109.2,109.04,109.15,85735.0,102.7069,102.754,102.6034,102.7069,85735.0
2023-10-24 10:30:00,109.16,109.16,108.94,109.05,161402.0,102.7163,102.7163,102.5093,102.6128,161402.0
2023-10-24 10:35:00,109.05,109.11,108.85,108.94,107739.0,102.6128,102.6693,102.4246,102.5093,107739.0
2023-10-24 10:40:00,108.95,109.02,108.79,108.9,157662.0,102.5187,102.5846,102.3682,102.4717,157662.0
2023-10-24 10:45:00,108.88,109.07,108.86,109.05,144151.0,102.4529,102.6316,102.434,102.6128,144151.0
2023-10-24 10:50:00,109.06,109.21,109.04,109.17,109705.0,102.6222,102.7634,102.6034,102.7257,109705.0
2023-10-24 10:55:00,109.17,109.2,109.01,109.05,130860.0,102.7257,102.754,102.5752,102.6128,130860.0
2023-10-24 11:00:00,109.05,109.07,108.88,108.94,88568.0,102.6128,102.6316,102.4529,102.5093,88568.0
2023-10-24 11:05:00,108.91,108.99,108.83,108.92,82492.0,102.4811,102.5564,102.4058,102.4905,82492.0
2023-10-24 11:10:00,108.91,108.95,108.69,108.81,93343.0,102.4811,102.5187,102.2741,102.387,93343.0
2023-10-24 11:15:00,108.8,108.97,108.74,108.86,107706.0,102.3776,102.5375,102.3211,102.434,107706.0
2023-10-24 11:20:00,108.86,108.95,108.76,108.81,88643.0,102.434,102.5187,102.3399,102.387,88643.0
2023-10-24 11:25:00,108.81,108.89,108.76,108.78,107857.0,102.387,102.4623,102.3399,102.3588,107857.0
2023-10-24 11:30:00,108.77,108.77,108.52,108.61,144785.0,102.3493,102.3493,102.1141,102.1988,144785.0
2023-10-24 11:35:00,108.62,108.67,108.5,108.67,131661.0,102.2082,102.2552,102.0953,102.2552,131661.0
2023-10-24 11:40:00,108.67,108.88,108.64,108.83,90722.0,102.2552,102.4529,102.227,102.4058,90722.0
2023-10-24 11:45:00,108.82,108.98,108.79,108.82,72025.0,102.3964,102.5469,102.3682,102.3964,72025.0
2023-10-24 11:50:00,108.81,108.83,108.7,108.76,136740.0,102.387,102.4058,102.2835,102.3399,136740.0
2023-10-24 11:55:00,108.76,108.77,108.62,108.72,108107.0,102.3399,102.3493,102.2082,102.3023,108107.0
2023-10-24 12:00:00,108.73,108.76,108.58,108.72,106598.0,102.3117,102.3399,102.1706,102.3023,106598.0
2023-10-24 12:05:00,108.73,108.76,108.61,108.72,86772.0,102.3117,102.3399,102.1988,102.3023,86772.0
2023-10-24 12:10:00,108.72,108.76,108.58,108.62,117090.0,102.3023,102.3399,102.1706,102.2082,117090.0
2023-10-24 12:15:00,108.6,108.66,108.45,108.46,122873.0,102.1894,102.2458,102.0482,102.0576,122873.0
2023-10-24 12:20:00,108.47,108.53,108.39,108.39,86340.0,102.0671,102.1235,101.9918,101.9918,86340.0
2023-10-24 12:25:00,108.39,108.51,108.33,108.49,77918.0,101.9918,102.1047,101.9353,102.0859,77918.0
2023-10-24 12:30:00,108.5,108.63,108.46,108.5,122791.0,102.0953,102.2176,102.0576,102.0953,122791.0
2023-10-24 12:35:00,108.51,108.56,108.44,108.48,145020.0,102.1047,102.1517,102.0388,102.0765,145020.0
2023-10-24 12:40:00,108.48,108.51,108.33,108.43,122302.0,102.0765,102.1047,101.9353,102.0294,122302.0
2023-10-24 12:45:00,108.43,108.44,108.2,108.2,87526.0,102.0294,102.0388,101.813,101.813,87526.0
2023-10-24 12:50:00,108.2,108.26,108.12,108.25,57295.0,101.813,101.8695,101.7377,101.86,57295.0
2023-10-24 12:55:00,108.25,108.44,108.19,108.43,52331.0,101.86,102.0388,101.8036,102.0294,52331.0
2023-10-24 13:00:00,108.42,108.58,108.4,108.51,71809.0,102.02,102.1706,102.0012,102.1047,71809.0
2023-10-24 13:05:00,108.5,108.55,108.43,108.5,79109.0,102.0953,102.1423,102.0294,102.0953,79109.0
2023-10-24 13:10:00,108.51,108.65,108.41,108.58,149523.0,102.1047,102.2364,102.0106,102.1706,149523.0
2023-10-24 13:15:00,108.58,108.67,108.55,108.63,80962.0,102.1706,102.2552,102.1423,102.2176,80962.0
2023-10-24 13:20:00,108.63,108.7,108.57,108.57,87080.0,102.2176,102.2835,102.1612,102.1612,87080.0
2023-10-24 13:25:00,108.57,108.74,108.49,108.74,135300.0,102.1612,102.3211,102.0859,102.3211,135300.0
2023-10-24 13:30:00,108.74,108.9,108.73,108.75,133504.0,102.3211,102.4717,102.3117,102.3305,133504.0
2023-10-24 13:35:00,108.75,108.96,108.72,108.89,140436.0,102.3305,102.5281,102.3023,102.4623,140436.0
2023-10-24 13:40:00,108.89,108.89,108.74,108.77,53933.0,102.4623,102.4623,102.3211,102.3493,53933.0
2023-10-24 13:45:00,108.77,108.86,108.72,108.8,78159.0,102.3493,102.434,102.3023,102.3776,78159.0
2023-10-24 13:50:00,108.8,108.84,108.75,108.83,92327.0,102.3776,102.4152,102.3305,102.4058,92327.0
2023-10-24 13:55:00,108.83,108.85,108.75,108.81,69500.0,102.4058,102.4246,102.3305,102.387,69500.0
2023-10-24 14:00:00,108.8,108.85,108.75,108.81,85198.0,102.3776,102.4246,102.3305,102.387,85198.0
2023-10-24 14:05:00,108.82,108.89,108.8,108.82,73371.0,102.3964,102.4623,102.3776,102.3964,73371.0
2023-10-24 14:10:00,108.82,108.89,108.8,108.84,66994.0,102.3964,102.4623,102.3776,102.4152,66994.0
2023-10-24 14:15:00,108.84,108.86,108.73,108.78,116864.0,102.4152,102.434,102.3117,102.3588,116864.0
2023-10-24 14:20:00,108.78,108.8,108.69,108.74,97600.0,102.3588,102.3776,102.2741,102.3211,97600.0
2023-10-24 14:25:00,108.73,108.8,108.7,108.8,98886.0,102.3117,102.3776,102.2835,102.3776,98886.0
2023-10-24 14:30:00,108.8,108.84,108.72,108.72,95079.0,102.3776,102.4152,102.3023,102.3023,95079.0
2023-10-24 14:35:00,108.73,108.76,108.51,108.57,70524.0,102.3117,102.3399,102.1047,102.1612,70524.0
2023-10-24 14:40:00,108.57,108.7,108.54,108.68,130864.0,102.1612,102.2835,102.1329,102.2647,130864.0
2023-10-24 14:45:00,108.69,108.75,108.68,108.7,60481.0,102.2741,102.3305,102.2647,102.2835,60481.0
2023-10-24 14:50:00,108.69,108.72,108.64,108.66,73858.0,102.2741,102.3023,102.227,102.2458,73858.0
2023-10-24 14:55:00,108.66,108.69,108.62,108.64,99738.0,102.2458,102.2741,102.2082,102.227,99738.0
2023-10-24 15:00:00,108.65,108.68,108.62,108.64,139505.0,102.2364,102.2647,102.2082,102.227,139505.0
2023-10-24 15:05:00,108.64,108.64,108.37,108.39,95765.0,102.227,102.227,101.973,101.9918,95765.0
2023-10-24 15:10:00,108.39,108.42,108.29,108.34,156840.0,101.9918,102.02,101.8977,101.9447,156840.0
2023-10-24 15:15:00,108.36,108.54,108.35,108.52,129594.0,101.9635,102.1329,101.9541,102.1141,129594.0
2023-10-24 15:20:00,108.53,108.61,108.47,108.47,110892.0,102.1235,102.1988,102.0671,102.0671,110892.0
2023-10-24 15:25:00,108.48,108.56,108.44,108.55,121638.0,102.0765,102.1517,102.0388,102.1423,121638.0
2023-10-24 15:30:00,108.55,108.64,108.54,108.59,206141.0,102.1423,102.227,102.1329,102.18,206141.0
2023-10-24 15:35:00,108.58,108.67,108.56,108.58,160612.0,102.1706,102.2552,102.1517,102.1706,160612.0
2023-10-24 15:40:00,108.57,108.65,108.56,108.58,205181.0,102.1612,102.2364,102.1517,102.1706,205181.0
2023-10-24 15:45:00,108.58,108.59,108.45,108.48,305878.0,102.1706,102.18,102.0482,102.0765,305878.0
2023-10-24 15:50:00,108.48,108.59,108.44,108.48,546112.0,102.0765,102.18,102.0388,102.0765,546112.0
2023-10-24 15:55:00,108.49,108.62,108.38,108.39,1352954.0,102.0859,102.2082,101.9824,101.9918,1352954.0
2023-10-25 09:30:00,108.52,109.5,108.4,109.28,470196.0,102.1141,103.0363,102.0012,102.8292,470196.0
2023-10-25 09:35:00,109.27,109.35,109.0,109.07,197032.0,102.8198,102.8951,102.5658,102.6316,197032.0
2023-10-25 09:40:00,109.07,109.29,108.87,109.04,317719.0,102.6316,102.8386,102.4434,102.6034,317719.0
2023-10-25 09:45:00,109.04,109.06,108.81,108.84,259404.0,102.6034,102.6222,102.387,102.4152,259404.0
2023-10-25 09:50:00,108.82,109.24,108.78,108.94,206374.0,102.3964,102.7916,102.3588,102.5093,206374.0
2023-10-25 09:55:00,108.93,109.1,108.83,109.06,140725.0,102.4999,102.6599,102.4058,102.6222,140725.0
2023-10-25 10:00:00,109.06,109.24,108.93,108.94,265461.0,102.6222,102.7916,102.4999,102.5093,265461.0
2023-10-25 10:05:00,108.94,109.04,108.76,108.77,187334.0,102.5093,102.6034,102.3399,102.3493,187334.0
2023-10-25 10:10:00,108.76,108.95,108.73,108.85,187176.0,102.3399,102.5187,102.3117,102.4246,187176.0
2023-10-25 10:15:00,108.85,108.91,108.67,108.89,190873.0,102.4246,102.4811,102.2552,102.4623,190873.0
2023-10-25 10:20:00,108.89,109.08,108.82,108.87,264543.0,102.4623,102.641,102.3964,102.4434,264543.0
2023-10-25 10:25:00,108.88,108.94,108.74,108.77,144664.0,102.4529,102.5093,102.3211,102.3493,144664.0
2023-10-25 10:30:00,108.75,108.75,108.35,108.36,238450.0,102.3305,102.3305,101.9541,101.9635,238450.0
2023-10-25 10:35:00,108.36,108.68,108.3,108.67,243153.0,101.9635,102.2647,101.9071,102.2552,243153.0
2023-10-25 10:40:00,108.67,108.73,108.53,108.72,156623.0,102.2552,102.3117,102.1235,102.3023,156623.0
2023-10-25 10:45:00,108.73,108.84,108.48,108.48,229264.0,102.3117,102.4152,102.0765,102.0765,229264.0
2023-10-25 10:50:00,108.49,108.52,108.33,108.44,150149.0,102.0859,102.1141,101.9353,102.0388,150149.0
2023-10-25 10:55:00,108.44,108.61,108.41,108.47,166004.0,102.0388,102.1988,102.0106,102.0671,166004.0
2023-10-25 11:00:00,108.48,108.63,108.2,108.22,277685.0,102.0765,102.2176,101.813,101.8318,277685.0
2023-10-25 11:05:00,108.21,108.56,108.2,108.52,233244.0,101.8224,102.1517,101.813,102.1141,233244.0
2023-10-25 11:10:00,108.53,108.67,108.46,108.56,201568.0,102.1235,102.2552,102.0576,102.1517,201568.0
2023-10-25 11:15:00,108.55,108.68,108.43,108.44,142489.0,102.1423,102.2647,102.0294,102.0388,142489.0
2023-10-25 11:20:00,108.44,108.45,108.23,108.3,123538.0,102.0388,102.0482,101.8412,101.9071,123538.0
2023-10-25 11:25:00,108.3,108.48,108.21,108.45,138603.0,101.9071,102.0765,101.8224,102.0482,138603.0
2023-10-25 11:30:00,108.45,108.52,108.25,108.27,180187.0,102.0482,102.1141,101.86,101.8789,180187.0
2023-10-25 11:35:00,108.28,108.31,108.14,108.19,126121.0,101.8883,101.9165,101.7565,101.8036,126121.0
2023-10-25 11:40:00,108.19,108.46,108.13,108.44,215777.0,101.8036,102.0576,101.7471,102.0388,215777.0
2023-10-25 11:45:00,108.44,108.59,108.41,108.51,121010.0,102.0388,102.18,102.0106,102.1047,121010.0
2023-10-25 11:50:00,108.52,108.72,108.42,108.63,107094.0,102.1141,102.3023,102.02,102.2176,107094.0
2023-10-25 11:55:00,108.64,108.67,108.54,108.59,54738.0,102.227,102.2552,102.1329,102.18,54738.0
2023-10-25 12:00:00,108.58,108.65,108.44,108.56,79433.0,102.1706,102.2364,102.0388,102.1517,79433.0
2023-10-25 12:05:00,108.58,108.85,108.57,108.81,147400.0,102.1706,102.4246,102.1612,102.387,147400.0
2023-10-25 12:10:00,108.81,108.92,108.69,108.78,203936.0,102.387,102.4905,102.2741,102.3588,203936.0
2023-10-25 12:15:00,108.78,108.79,108.55,108.57,93136.0,102.3588,102.3682,102.1423,102.1612,93136.0
2023-10-25 12:20:00,108.57,108.6,108.49,108.52,88717.0,102.1612,102.1894,102.0859,102.1141,88717.0
2023-10-25 12:25:00,108.51,108.65,108.5,108.58,79405.0,102.1047,102.2364,102.0953,102.1706,79405.0
2023-10-25 12:30:00,108.57,108.7,108.51,108.7,114951.0,102.1612,102.2835,102.1047,102.2835,114951.0
2023-10-25 12:35:00,108.69,108.69,108.53,108.54,69169.0,102.2741,102.2741,102.1235,102.1329,69169.0
2023-10-25 12:40:00,108.54,108.66,108.47,108.65,94270.0,102.1329,102.2458,102.0671,102.2364,94270.0
2023-10-25 12:45:00,108.64,108.67,108.48,108.5,99290.0,102.227,102.2552,102.0765,102.0953,99290.0
2023-10-25 12:50:00,108.48,108.5,108.4,108.44,69033.0,102.0765,102.0953,102.0012,102.0388,69033.0
2023-10-25 12:55:00,108.44,108.54,108.42,108.47,96908.0,102.0388,102.1329,102.02,102.0671,96908.0
2023-10-25 13:00:00,108.48,108.56,108.43,108.46,88541.0,102.0765,102.1517,102.0294,102.0576,88541.0
2023-10-25 13:05:00,108.46,108.55,108.34,108.55,82198.0,102.0576,102.1423,101.9447,102.1423,82198.0
2023-10-25 13:10:00,108.56,108.56,108.4,108.48,76501.0,102.1517,102.1517,102.0012,102.0765,76501.0
2023-10-25 13:15:00,108.48,108.72,108.45,108.64,198927.0,102.0765,102.3023,102.0482,102.227,198927.0
2023-10-25 13:20:00,108.65,108.83,108.58,108.61,145232.0,102.2364,102.4058,102.1706,102.1988,145232.0
2023-10-25 13:25:00,108.62,108.64,108.47,108.51,76334.0,102.2082,102.227,102.0671,102.1047,76334.0
2023-10-25 13:30:00,108.5,108.5,108.33,108.45,62567.0,102.0953,102.0953,101.9353,102.0482,62567.0
2023-10-25 13:35:00,108.45,108.58,108.41,108.52,91053.0,102.0482,102.1706,102.0106,102.1141,91053.0
2023-10-25 13:40:00,108.51,108.63,108.51,108.59,69391.0,102.1047,102.2176,102.1047,102.18,69391.0
2023-10-25 13:45:00,108.59,108.6,108.47,108.52,75766.0,102.18,102.1894,102.0671,102.1141,75766.0
2023-10-25 13:50:00,108.52,108.57,108.45,108.56,98447.0,102.1141,102.1612,102.0482,102.1517,98447.0
2023-10-25 13:55:00,108.57,108.61,108.48,108.59,141094.0,102.1612,102.1988,102.0765,102.18,141094.0
2023-10-25 14:00:00,108.58,108.68,108.55,108.64,124901.0,102.1706,102.2647,102.1423,102.227,124901.0
2023-10-25 14:05:00,108.63,108.66,108.58,108.61,66279.0,102.2176,102.2458,102.1706,102.1988,66279.0
2023-10-25 14:10:00,108.61,108.7,108.56,108.66,104181.0,102.1988,102.2835,102.1517,102.2458,104181.0
2023-10-25 14:15:00,108.67,108.73,108.66,108.68,77528.0,102.2552,102.3117,102.2458,102.2647,77528.0
2023-10-25 14:20:00,108.67,108.82,108.66,108.8,104974.0,102.2552,102.3964,102.2458,102.3776,104974.0
2023-10-25 14:25:00,108.8,108.88,108.73,108.78,104179.0,102.3776,102.4529,102.3117,102.3588,104179.0
2023-10-25 14:30:00,108.77,108.8,108.68,108.68,77016.0,102.3493,102.3776,102.2647,102.2647,77016.0
2023-10-25 14:35:00,108.68,108.72,108.64,108.65,71115.0,102.2647,102.3023,102.227,102.2364,71115.0
2023-10-25 14:40:00,108.65,108.67,108.58,108.63,77131.0,102.2364,102.2552,102.1706,102.2176,77131.0
2023-10-25 14:45:00,108.63,108.74,108.62,108.69,74048.0,102.2176,102.3211,102.2082,102.2741,74048.0
2023-10-25 14:50:00,108.7,108.75,108.65,108.72,75087.0,102.2835,102.3305,102.2364,102.3023,75087.0
2023-10-25 14:55:00,108.73,108.77,108.69,108.74,78722.0,102.3117,102.3493,102.2741,102.3211,78722.0
2023-10-25 15:00:00,108.75,108.84,108.74,108.77,91159.0,102.3305,102.4152,102.3211,102.3493,91159.0
2023-10-25 15:05:00,108.78,108.84,108.74,108.81,99884.0,102.3588,102.4152,102.3211,102.387,99884.0
2023-10-25 15:10:00,108.82,108.83,108.72,108.74,77417.0,102.3964,102.4058,102.3023,102.3211,77417.0
2023-10-25 15:15:00,108.74,108.75,108.68,108.73,126123.0,102.3211,102.3305,102.2647,102.3117,126123.0
2023-10-25 15:20:00,108.73,108.79,108.7,108.79,117843.0,102.3117,102.3682,102.2835,102.3682,117843.0
2023-10-25 15:25:00,108.79,108.83,108.67,108.7,148709.0,102.3682,102.4058,102.2552,102.2835,148709.0
2023-10-25 15:30:00,108.71,108.79,108.56,108.73,222730.0,102.2929,102.3682,102.1517,102.3117,222730.0
2023-10-25 15:35:00,108.73,108.81,108.7,108.78,153218.0,102.3117,102.387,102.2835,102.3588,153218.0
2023-10-25 15:40:00,108.78,108.8,108.61,108.62,168240.0,102.3588,102.3776,102.1988,102.2082,168240.0
2023-10-25 15:45:00,108.63,108.72,108.58,108.67,246145.0,102.2176,102.3023,102.1706,102.2552,246145.0
2023-10-25 15:50:00,108.66,108.78,108.62,108.77,487573.0,102.2458,102.3588,102.2082,102.3493,487573.0
2023-10-25 15:55:00,108.77,108.79,108.48,108.58,897702.0,102.3493,102.3682,102.0765,102.1706,897702.0
2023-10-26 09:30:00,107.45,107.65,107.0,107.06,361750.0,101.1073,101.2955,100.6838,100.7403,361750.0
2023-10-26 09:35:00,107.04,107.1,106.49,106.61,418110.0,100.7215,100.7779,100.2039,100.3168,418110.0
2023-10-26 09:40:00,106.6,107.18,106.58,107.12,374517.0,100.3074,100.8532,100.2886,100.7967,374517.0
2023-10-26 09:45:00,107.13,107.16,106.82,106.91,243346.0,100.8062,100.8344,100.5145,100.5991,243346.0
2023-10-26 09:50:00,106.91,107.29,106.91,107.28,185016.0,100.5991,100.9567,100.5991,100.9473,185016.0
2023-10-26 09:55:00,107.29,107.38,107.04,107.31,133360.0,100.9567,101.0414,100.7215,100.9755,133360.0
2023-10-26 10:00:00,107.3,107.77,107.23,107.72,198189.0,100.9661,101.4084,100.9003,101.3613,198189.0
2023-10-26 10:05:00,107.72,107.88,107.57,107.85,212610.0,101.3613,101.5119,101.2202,101.4837,212610.0
2023-10-26 10:10:00,107.87,108.03,107.6,107.67,194537.0,101.5025,101.653,101.2484,101.3143,194537.0
2023-10-26 10:15:00,107.65,107.86,107.58,107.73,110400.0,101.2955,101.4931,101.2296,101.3707,110400.0
2023-10-26 10:20:00,107.73,107.81,107.59,107.6,98782.0,101.3707,101.446,101.239,101.2484,98782.0
2023-10-26 10:25:00,107.6,107.81,107.58,107.73,101837.0,101.2484,101.446,101.2296,101.3707,101837.0
2023-10-26 10:30:00,107.73,107.93,107.67,107.88,127040.0,101.3707,101.5589,101.3143,101.5119,127040.0
2023-10-26 10:35:00,107.88,108.23,107.87,108.23,136858.0,101.5119,101.8412,101.5025,101.8412,136858.0
2023-10-26 10:40:00,108.23,108.34,108.02,108.14,149637.0,101.8412,101.9447,101.6436,101.7565,149637.0
2023-10-26 10:45:00,108.14,108.19,107.92,107.95,99817.0,101.7565,101.8036,101.5495,101.5777,99817.0
2023-10-26 10:50:00,107.95,108.04,107.81,107.9,145256.0,101.5777,101.6624,101.446,101.5307,145256.0
2023-10-26 10:55:00,107.9,107.98,107.68,107.79,126117.0,101.5307,101.606,101.3237,101.4272,126117.0
2023-10-26 11:00:00,107.79,107.82,107.58,107.68,155750.0,101.4272,101.4554,101.2296,101.3237,155750.0
2023-10-26 11:05:00,107.68,107.74,107.35,107.49,168779.0,101.3237,101.3801,101.0132,101.1449,168779.0
2023-10-26 11:10:00,107.51,107.52,107.26,107.3,112289.0,101.1637,101.1731,100.9285,100.9661,112289.0
2023-10-26 11:15:00,107.3,107.44,107.15,107.43,118750.0,100.9661,101.0979,100.825,101.0884,118750.0
2023-10-26 11:20:00,107.42,107.48,107.33,107.33,124167.0,101.079,101.1355,100.9943,100.9943,124167.0
2023-10-26 11:25:00,107.32,107.33,107.08,107.19,116083.0,100.9849,100.9943,100.7591,100.8626,116083.0
2023-10-26 11:30:00,107.19,107.32,107.13,107.2,172477.0,100.8626,100.9849,100.8062,100.872,172477.0
2023-10-26 11:35:00,107.18,107.39,107.17,107.24,150296.0,100.8532,101.0508,100.8438,100.9097,150296.0
2023-10-26 11:40:00,107.24,107.4,107.21,107.32,207788.0,100.9097,101.0602,100.8814,100.9849,207788.0
2023-10-26 11:45:00,107.33,107.47,107.32,107.38,121655.0,100.9943,101.1261,100.9849,101.0414,121655.0
2023-10-26 11:50:00,107.37,107.48,107.34,107.46,220331.0,101.032,101.1355,101.0038,101.1167,220331.0
2023-10-26 11:55:00,107.46,107.49,107.36,107.41,88618.0,101.1167,101.1449,101.0226,101.0696,88618.0
2023-10-26 12:00:00,107.41,107.41,107.26,107.33,121100.0,101.0696,101.0696,100.9285,100.9943,121100.0
2023-10-26 12:05:00,107.33,107.33,107.14,107.15,77495.0,100.9943,100.9943,100.8156,100.825,77495.0
2023-10-26 12:10:00,107.15,107.19,106.95,106.98,121757.0,100.825,100.8626,100.6368,100.665,121757.0
2023-10-26 12:15:00,106.98,107.04,106.91,106.96,90016.0,100.665,100.7215,100.5991,100.6462,90016.0
2023-10-26 12:20:00,106.95,106.98,106.82,106.84,96119.0,100.6368,100.665,100.5145,100.5333,96119.0
2023-10-26 12:25:00,106.84,106.94,106.75,106.93,79997.0,100.5333,100.6274,100.4486,100.618,79997.0
2023-10-26 12:30:00,106.92,107.06,106.84,106.99,106039.0,100.6085,100.7403,100.5333,100.6744,106039.0
2023-10-26 12:35:00,106.99,107.05,106.9,106.94,90106.0,100.6744,100.7309,100.5897,100.6274,90106.0
2023-10-26 12:40:00,106.95,107.1,106.93,107.03,75131.0,100.6368,100.7779,100.618,100.7121,75131.0
2023-10-26 12:45:00,107.03,107.17,107.01,107.15,77135.0,100.7121,100.8438,100.6932,100.825,77135.0
2023-10-26 12:50:00,107.16,107.29,107.16,107.19,127658.0,100.8344,100.9567,100.8344,100.8626,127658.0
2023-10-26 12:55:00,107.19,107.25,107.01,107.06,103982.0,100.8626,100.9191,100.6932,100.7403,103982.0
2023-10-26 13:00:00,107.04,107.24,106.98,107.16,133870.0,100.7215,100.9097,100.665,100.8344,133870.0
2023-10-26 13:05:00,107.16,107.16,106.96,107.03,90803.0,100.8344,100.8344,100.6462,100.7121,90803.0
2023-10-26 13:10:00,107.05,107.1,107.02,107.03,57740.0,100.7309,100.7779,100.7026,100.7121,57740.0
2023-10-26 13:15:00,107.04,107.17,107.03,107.09,69377.0,100.7215,100.8438,100.7121,100.7685,69377.0
2023-10-26 13:20:00,107.1,107.17,106.93,106.98,131864.0,100.7779,100.8438,100.618,100.665,131864.0
2023-10-26 13:25:00,106.99,107.03,106.96,106.97,101212.0,100.6744,100.7121,100.6462,100.6556,101212.0
2023-10-26 13:30:00,106.96,106.96,106.67,106.81,135828.0,100.6462,100.6462,100.3733,100.505,135828.0
2023-10-26 13:35:00,106.81,106.89,106.71,106.76,72838.0,100.505,100.5803,100.4109,100.458,72838.0
2023-10-26 13:40:00,106.75,106.88,106.75,106.86,69469.0,100.4486,100.5709,100.4486,100.5521,69469.0
2023-10-26 13:45:00,106.86,106.87,106.73,106.78,90775.0,100.5521,100.5615,100.4298,100.4768,90775.0
2023-10-26 13:50:00,106.77,106.89,106.76,106.87,74567.0,100.4674,100.5803,100.458,100.5615,74567.0
2023-10-26 13:55:00,106.87,107.05,106.78,107.04,127029.0,100.5615,100.7309,100.4768,100.7215,127029.0
2023-10-26 14:00:00,107.04,107.17,107.01,107.09,48887.0,100.7215,100.8438,100.6932,100.7685,48887.0
2023-10-26 14:05:00,107.08,107.21,107.07,107.18,48408.0,100.7591,100.8814,100.7497,100.8532,48408.0
2023-10-26 14:10:00,107.17,107.26,107.17,107.22,83898.0,100.8438,100.9285,100.8438,100.8908,83898.0
2023-10-26 14:15:00,107.22,107.26,107.13,107.13,70162.0,100.8908,100.9285,100.8062,100.8062,70162.0
2023-10-26 14:20:00,107.14,107.19,107.07,107.18,252994.0,100.8156,100.8626,100.7497,100.8532,252994.0
2023-10-26 14:25:00,107.16,107.22,107.03,107.12,60532.0,100.8344,100.8908,100.7121,100.7967,60532.0
2023-10-26 14:30:00,107.12,107.36,107.11,107.26,148326.0,100.7967,101.0226,100.7873,100.9285,148326.0
2023-10-26 14:35:00,107.25,107.5,107.22,107.4,182459.0,100.9191,101.1543,100.8908,101.0602,182459.0
2023-10-26 14:40:00,107.4,107.42,107.26,107.33,157631.0,101.0602,101.079,100.9285,100.9943,157631.0
2023-10-26 14:45:00,107.33,107.39,107.26,107.29,136230.0,100.9943,101.0508,100.9285,100.9567,136230.0
2023-10-26 14:50:00,107.29,107.34,107.26,107.31,81353.0,100.9567,101.0038,100.9285,100.9755,81353.0
2023-10-26 14:55:00,107.31,107.37,107.29,107.37,120052.0,100.9755,101.032,100.9567,101.032,120052.0
2023-10-26 15:00:00,107.37,107.57,107.32,107.56,194626.0,101.032,101.2202,100.9849,101.2108,194626.0
2023-10-26 15:05:00,107.56,107.56,107.38,107.4,74013.0,101.2108,101.2108,101.0414,101.0602,74013.0
2023-10-26 15:10:00,107.41,107.41,107.23,107.3,90790.0,101.0696,101.0696,100.9003,100.9661,90790.0
2023-10-26 15:15:00,107.3,107.38,107.23,107.34,126812.0,100.9661,101.0414,100.9003,101.0038,126812.0
2023-10-26 15:20:00,107.34,107.42,107.32,107.41,157321.0,101.0038,101.079,100.9849,101.0696,157321.0
2023-10-26 15:25:00,107.41,107.47,107.35,107.38,107341.0,101.0696,101.1261,101.0132,101.0414,107341.0
2023-10-26 15:30:00,107.38,107.45,107.34,107.43,128400.0,101.0414,101.1073,101.0038,101.0884,128400.0
2023-10-26 15:35:00,107.43,107.46,107.39,107.42,163151.0,101.0884,101.1167,101.0508,101.079,163151.0
2023-10-26 15:40:00,107.42,107.42,107.25,107.25,185185.0,101.079,101.079,100.9191,100.9191,185185.0
2023-10-26 15:45:00,107.25,107.4,107.21,107.4,255582.0,100.9191,101.0602,100.8814,101.0602,255582.0
2023-10-26 15:50:00,107.39,107.53,107.36,107.46,493147.0,101.0508,101.1825,101.0226,101.1167,493147.0
2023-10-26 15:55:00,107.45,107.57,107.3,107.55,1166256.0,101.1073,101.2202,100.9661,101.2014,1166256.0
2023-10-27 09:30:00,108.89,109.86,107.23,107.34,1122582.0,102.4623,103.375,100.9003,101.0038,1122582.0
2023-10-27 09:35:00,107.29,107.41,106.15,106.76,523863.0,100.9567,101.0696,99.884,100.458,523863.0
2023-10-27 09:40:00,106.82,106.96,106.26,106.67,415287.0,100.5145,100.6462,99.9875,100.3733,415287.0
2023-10-27 09:45:00,106.71,106.98,106.48,106.72,318157.0,100.4109,100.665,100.1945,100.4204,318157.0
2023-10-27 09:50:00,106.72,106.83,106.44,106.56,154347.0,100.4204,100.5239,100.1569,100.2698,154347.0
2023-10-27 09:55:00,106.59,106.59,106.21,106.3,184720.0,100.298,100.298,99.9405,100.0251,184720.0
2023-10-27 10:00:00,106.29,106.38,105.95,106.19,291310.0,100.0157,100.1004,99.6958,99.9216,291310.0
2023-10-27 10:05:00,106.17,106.52,106.17,106.41,235876.0,99.9028,100.2322,99.9028,100.1287,235876.0
2023-10-27 10:10:00,106.44,106.46,106.18,106.33,210756.0,100.1569,100.1757,99.9122,100.0534,210756.0
2023-10-27 10:15:00,106.33,106.49,106.12,106.12,264509.0,100.0534,100.2039,99.8558,99.8558,264509.0
2023-10-27 10:20:00,106.12,106.39,106.08,106.26,219635.0,99.8558,100.1098,99.8181,99.9875,219635.0
2023-10-27 10:25:00,106.25,106.43,106.2,106.22,168207.0,99.9781,100.1475,99.9311,99.9499,168207.0
2023-10-27 10:30:00,106.21,106.21,105.94,106.12,252195.0,99.9405,99.9405,99.6864,99.8558,252195.0
2023-10-27 10:35:00,106.11,106.11,105.75,105.79,172847.0,99.8464,99.8464,99.5076,99.5453,172847.0
2023-10-27 10:40:00,105.78,105.84,105.24,105.32,277187.0,99.5358,99.5923,99.0277,99.103,277187.0
2023-10-27 10:45:00,105.34,105.49,105.2,105.45,225520.0,99.1218,99.263,98.9901,99.2253,225520.0
2023-10-27 10:50:00,105.44,105.58,105.43,105.55,210675.0,99.2159,99.3476,99.2065,99.3194,210675.0
2023-10-27 10:55:00,105.53,105.69,105.44,105.62,167818.0,99.3006,99.4512,99.2159,99.3853,167818.0
2023-10-27 11:00:00,105.62,105.62,105.19,105.21,198281.0,99.3853,99.3853,98.9807,98.9995,198281.0
2023-10-27 11:05:00,105.2,105.55,105.2,105.49,144290.0,98.9901,99.3194,98.9901,99.263,144290.0
2023-10-27 11:10:00,105.5,105.5,105.27,105.39,162123.0,99.2724,99.2724,99.0559,99.1689,162123.0
2023-10-27 11:15:00,105.39,105.5,105.21,105.23,161938.0,99.1689,99.2724,98.9995,99.0183,161938.0
2023-10-27 11:20:00,105.23,105.42,105.22,105.34,144663.0,99.0183,99.1971,99.0089,99.1218,144663.0
2023-10-27 11:25:00,105.34,105.38,105.09,105.13,266337.0,99.1218,99.1595,98.8866,98.9242,266337.0
2023-10-27 11:30:00,105.12,105.53,105.01,105.43,265881.0,98.9148,99.3006,98.8113,99.2065,265881.0
2023-10-27 11:35:00,105.44,105.7,105.44,105.57,363195.0,99.2159,99.4606,99.2159,99.3382,363195.0
2023-10-27 11:40:00,105.57,105.88,105.53,105.86,177572.0,99.3382,99.6299,99.3006,99.6111,177572.0
2023-10-27 11:45:00,105.86,105.95,105.62,105.62,204988.0,99.6111,99.6958,99.3853,99.3853,204988.0
2023-10-27 11:50:00,105.62,105.69,105.55,105.6,119500.0,99.3853,99.4512,99.3194,99.3665,119500.0
2023-10-27 11:55:00,105.59,105.71,105.55,105.63,87653.0,99.3571,99.47,99.3194,99.3947,87653.0
2023-10-27 12:00:00,105.63,105.66,105.32,105.38,146934.0,99.3947,99.4229,99.103,99.1595,146934.0
2023-10-27 12:05:00,105.37,105.46,105.29,105.42,98713.0,99.15,99.2347,99.0748,99.1971,98713.0
2023-10-27 12:10:00,105.42,105.5,105.31,105.33,108182.0,99.1971,99.2724,99.0936,99.1124,108182.0
2023-10-27 12:15:00,105.34,105.44,105.22,105.26,135283.0,99.1218,99.2159,99.0089,99.0465,135283.0
2023-10-27 12:20:00,105.26,105.31,105.11,105.13,192123.0,99.0465,99.0936,98.9054,98.9242,192123.0
2023-10-27 12:25:00,105.12,105.24,105.05,105.09,96669.0,98.9148,99.0277,98.8489,98.8866,96669.0
2023-10-27 12:30:00,105.07,105.11,104.96,105.07,206417.0,98.8678,98.9054,98.7642,98.8678,206417.0
2023-10-27 12:35:00,105.07,105.19,105.04,105.15,151064.0,98.8678,98.9807,98.8395,98.943,151064.0
2023-10-27 12:40:00,105.14,105.4,105.11,105.32,170915.0,98.9336,99.1783,98.9054,99.103,170915.0
2023-10-27 12:45:00,105.33,105.37,105.23,105.28,109935.0,99.1124,99.15,99.0183,99.0654,109935.0
2023-10-27 12:50:00,105.29,105.36,105.2,105.26,114123.0,99.0748,99.1406,98.9901,99.0465,114123.0
2023-10-27 12:55:00,105.25,105.39,105.22,105.35,134178.0,99.0371,99.1689,99.0089,99.1312,134178.0
2023-10-27 13:00:00,105.33,105.55,105.28,105.29,108511.0,99.1124,99.3194,99.0654,99.0748,108511.0
2023-10-27 13:05:00,105.28,105.28,105.07,105.09,106525.0,99.0654,99.0654,98.8678,98.8866,106525.0
2023-10-27 13:10:00,105.09,105.11,104.96,105.08,177936.0,98.8866,98.9054,98.7642,98.8772,177936.0
2023-10-27 13:15:00,105.08,105.31,105.05,105.21,200806.0,98.8772,99.0936,98.8489,98.9995,200806.0
2023-10-27 13:20:00,105.2,105.33,105.09,105.23,129243.0,98.9901,99.1124,98.8866,99.0183,129243.0
2023-10-27 13:25:00,105.23,105.56,105.2,105.45,204197.0,99.0183,99.3288,98.9901,99.2253,204197.0
2023-10-27 13:30:00,105.44,105.46,105.24,105.37,127227.0,99.2159,99.2347,99.0277,99.15,127227.0
2023-10-27 13:35:00,105.36,105.57,105.28,105.55,186868.0,99.1406,99.3382,99.0654,99.3194,186868.0
2023-10-27 13:40:00,105.56,105.66,105.46,105.63,140429.0,99.3288,99.4229,99.2347,99.3947,140429.0
2023-10-27 13:45:00,105.63,105.84,105.58,105.75,152738.0,99.3947,99.5923,99.3476,99.5076,152738.0
2023-10-27 13:50:00,105.75,105.94,105.74,105.89,191978.0,99.5076,99.6864,99.4982,99.6394,191978.0
2023-10-27 13:55:00,105.89,106.0,105.82,105.89,147869.0,99.6394,99.7429,99.5735,99.6394,147869.0
2023-10-27 14:00:00,105.89,105.89,105.59,105.67,111789.0,99.6394,99.6394,99.3571,99.4323,111789.0
2023-10-27 14:05:00,105.66,105.76,105.59,105.68,160577.0,99.4229,99.517,99.3571,99.4417,160577.0
2023-10-27 14:10:00,105.67,105.74,105.59,105.67,84209.0,99.4323,99.4982,99.3571,99.4323,84209.0
2023-10-27 14:15:00,105.67,105.91,105.67,105.88,129205.0,99.4323,99.6582,99.4323,99.6299,129205.0
2023-10-27 14:20:00,105.89,105.93,105.78,105.87,100800.0,99.6394,99.677,99.5358,99.6205,100800.0
2023-10-27 14:25:00,105.89,105.96,105.86,105.86,111413.0,99.6394,99.7052,99.6111,99.6111,111413.0
2023-10-27 14:30:00,105.87,106.0,105.84,105.98,133944.0,99.6205,99.7429,99.5923,99.724,133944.0
2023-10-27 14:35:00,105.98,106.07,105.8,105.83,148991.0,99.724,99.8087,99.5547,99.5829,148991.0
2023-10-27 14:40:00,105.83,105.83,105.69,105.73,104714.0,99.5829,99.5829,99.4512,99.4888,104714.0
2023-10-27 14:45:00,105.73,105.77,105.48,105.48,189563.0,99.4888,99.5264,99.2536,99.2536,189563.0
2023-10-27 14:50:00,105.48,105.53,105.31,105.4,161170.0,99.2536,99.3006,99.0936,99.1783,161170.0
2023-10-27 14:55:00,105.39,105.39,105.28,105.31,104226.0,99.1689,99.1689,99.0654,99.0936,104226.0
2023-10-27 15:00:00,105.32,105.36,105.21,105.29,145054.0,99.103,99.1406,98.9995,99.0748,145054.0
2023-10-27 15:05:00,105.29,105.32,105.13,105.2,105608.0,99.0748,99.103,98.9242,98.9901,105608.0
2023-10-27 15:10:00,105.2,105.22,105.07,105.09,130420.0,98.9901,99.0089,98.8678,98.8866,130420.0
2023-10-27 15:15:00,105.09,105.11,104.99,105.01,186183.0,98.8866,98.9054,98.7925,98.8113,186183.0
2023-10-27 15:20:00,105.02,105.16,105.02,105.14,91390.0,98.8207,98.9524,98.8207,98.9336,91390.0
2023-10-27 15:25:00,105.14,105.36,105.13,105.33,154941.0,98.9336,99.1406,98.9242,99.1124,154941.0
2023-10-27 15:30:00,105.33,105.36,105.05,105.06,180884.0,99.1124,99.1406,98.8489,98.8583,180884.0
2023-10-27 15:35:00,105.07,105.21,105.02,105.17,145117.0,98.8678,98.9995,98.8207,98.9619,145117.0
2023-10-27 15:40:00,105.16,105.25,105.14,105.18,250781.0,98.9524,99.0371,98.9336,98.9713,250781.0
2023-10-27 15:45:00,105.17,105.26,105.13,105.26,233826.0,98.9619,99.0465,98.9242,99.0465,233826.0
2023-10-27 15:50:00,105.25,105.42,105.19,105.42,316270.0,99.0371,99.1971,98.9807,99.1971,316270.0
2023-10-27 15:55:00,105.42,105.59,105.34,105.56,897456.0,99.1971,99.3571,99.1218,99.3288,897456.0
2023-10-30 09:30:00,105.74,106.42,105.59,106.09,395475.0,99.4982,100.1381,99.3571,99.8275,395475.0
2023-10-30 09:35:00,106.13,106.31,105.84,106.17,202069.0,99.8652,100.0346,99.5923,99.9028,202069.0
2023-10-30 09:40:00,106.15,106.37,106.09,106.19,224205.0,99.884,100.091,99.8275,99.9216,224205.0
2023-10-30 09:45:00,106.18,106.18,105.75,106.01,250004.0,99.9122,99.9122,99.5076,99.7523,250004.0
2023-10-30 09:50:00,106.0,106.23,105.84,106.15,235740.0,99.7429,99.9593,99.5923,99.884,235740.0
2023-10-30 09:55:00,106.16,106.25,105.98,106.08,173125.0,99.8934,99.9781,99.724,99.8181,173125.0
2023-10-30 10:00:00,106.09,106.15,105.84,105.92,210145.0,99.8275,99.884,99.5923,99.6676,210145.0
2023-10-30 10:05:00,105.91,106.23,105.78,106.03,183195.0,99.6582,99.9593,99.5358,99.7711,183195.0
2023-10-30 10:10:00,106.02,106.08,105.66,105.75,200665.0,99.7617,99.8181,99.4229,99.5076,200665.0
2023-10-30 10:15:00,105.75,106.02,105.67,105.98,146623.0,99.5076,99.7617,99.4323,99.724,146623.0
2023-10-30 10:20:00,105.98,106.12,105.85,105.85,133139.0,99.724,99.8558,99.6017,99.6017,133139.0
2023-10-30 10:25:00,105.84,105.92,105.71,105.78,172560.0,99.5923,99.6676,99.47,99.5358,172560.0
2023-10-30 10:30:00,105.77,105.88,105.72,105.78,176770.0,99.5264,99.6299,99.4794,99.5358,176770.0
2023-10-30 10:35:00,105.77,105.84,105.63,105.73,159509.0,99.5264,99.5923,99.3947,99.4888,159509.0
2023-10-30 10:40:00,105.73,105.81,105.58,105.7,130326.0,99.4888,99.5641,99.3476,99.4606,130326.0
2023-10-30 10:45:00,105.7,105.92,105.59,105.67,162404.0,99.4606,99.6676,99.3571,99.4323,162404.0
2023-10-30 10:50:00,105.67,105.71,105.47,105.53,126540.0,99.4323,99.47,99.2441,99.3006,126540.0
2023-10-30 10:55:00,105.53,105.59,105.47,105.57,136442.0,99.3006,99.3571,99.2441,99.3382,136442.0
2023-10-30 11:00:00,105.57,105.6,105.43,105.5,136126.0,99.3382,99.3665,99.2065,99.2724,136126.0
2023-10-30 11:05:00,105.5,105.59,105.48,105.51,191690.0,99.2724,99.3571,99.2536,99.2818,191690.0
2023-10-30 11:10:00,105.5,105.68,105.5,105.56,133588.0,99.2724,99.4417,99.2724,99.3288,133588.0
2023-10-30 11:15:00,105.54,105.62,105.38,105.39,105826.0,99.31,99.3853,99.1595,99.1689,105826.0
2023-10-30 11:20:00,105.38,105.39,105.21,105.31,109222.0,99.1595,99.1689,98.9995,99.0936,109222.0
2023-10-30 11:25:00,105.3,105.41,105.25,105.39,107935.0,99.0842,99.1877,99.0371,99.1689,107935.0
2023-10-30 11:30:00,105.39,105.44,105.29,105.4,153100.0,99.1689,99.2159,99.0748,99.1783,153100.0
2023-10-30 11:35:00,105.4,105.49,105.33,105.38,211576.0,99.1783,99.263,99.1124,99.1595,211576.0
2023-10-30 11:40:00,105.39,105.52,105.36,105.46,138802.0,99.1689,99.2912,99.1406,99.2347,138802.0
2023-10-30 11:45:00,105.46,105.47,105.37,105.37,85432.0,99.2347,99.2441,99.15,99.15,85432.0
2023-10-30 11:50:00,105.36,105.41,105.23,105.23,63292.0,99.1406,99.1877,99.0183,99.0183,63292.0
2023-10-30 11:55:00,105.24,105.44,105.23,105.4,182494.0,99.0277,99.2159,99.0183,99.1783,182494.0
2023-10-30 12:00:00,105.41,105.43,105.28,105.41,154597.0,99.1877,99.2065,99.0654,99.1877,154597.0
2023-10-30 12:05:00,105.42,105.5,105.37,105.39,143575.0,99.1971,99.2724,99.15,99.1689,143575.0
2023-10-30 12:10:00,105.4,105.56,105.39,105.48,239700.0,99.1783,99.3288,99.1689,99.2536,239700.0
2023-10-30 12:15:00,105.47,105.57,105.4,105.49,199331.0,99.2441,99.3382,99.1783,99.263,199331.0
2023-10-30 12:20:00,105.5,105.51,105.34,105.44,108560.0,99.2724,99.2818,99.1218,99.2159,108560.0
2023-10-30 12:25:00,105.44,105.5,105.37,105.48,123071.0,99.2159,99.2724,99.15,99.2536,123071.0
2023-10-30 12:30:00,105.47,105.68,105.47,105.64,98721.0,99.2441,99.4417,99.2441,99.4041,98721.0
2023-10-30 12:35:00,105.65,105.76,105.65,105.67,95582.0,99.4135,99.517,99.4135,99.4323,95582.0
2023-10-30 12:40:00,105.67,105.67,105.55,105.55,72973.0,99.4323,99.4323,99.3194,99.3194,72973.0
2023-10-30 12:45:00,105.55,105.58,105.5,105.54,120832.0,99.3194,99.3476,99.2724,99.31,120832.0
2023-10-30 12:50:00,105.55,105.6,105.45,105.57,163876.0,99.3194,99.3665,99.2253,99.3382,163876.0
2023-10-30 12:55:00,105.57,105.63,105.51,105.58,120451.0,99.3382,99.3947,99.2818,99.3476,120451.0
2023-10-30 13:00:00,105.58,105.65,105.51,105.59,90289.0,99.3476,99.4135,99.2818,99.3571,90289.0
2023-10-30 13:05:00,105.59,105.65,105.55,105.65,196044.0,99.3571,99.4135,99.3194,99.4135,196044.0
2023-10-30 13:10:00,105.65,105.7,105.57,105.62,111093.0,99.4135,99.4606,99.3382,99.3853,111093.0
2023-10-30 13:15:00,105.62,105.63,105.5,105.52,70700.0,99.3853,99.3947,99.2724,99.2912,70700.0
2023-10-30 13:20:00,105.52,105.53,105.35,105.52,122838.0,99.2912,99.3006,99.1312,99.2912,122838.0
2023-10-30 13:25:00,105.52,105.63,105.5,105.54,166490.0,99.2912,99.3947,99.2724,99.31,166490.0
2023-10-30 13:30:00,105.55,105.63,105.5,105.55,128254.0,99.3194,99.3947,99.2724,99.3194,128254.0
2023-10-30 13:35:00,105.55,105.85,105.55,105.82,331353.0,99.3194,99.6017,99.3194,99.5735,331353.0
2023-10-30 13:40:00,105.81,105.88,105.77,105.82,199911.0,99.5641,99.6299,99.5264,99.5735,199911.0
2023-10-30 13:45:00,105.82,105.88,105.75,105.76,112956.0,99.5735,99.6299,99.5076,99.517,112956.0
2023-10-30 13:50:00,105.75,105.92,105.75,105.85,153904.0,99.5076,99.6676,99.5076,99.6017,153904.0
2023-10-30 13:55:00,105.85,105.85,105.7,105.75,79961.0,99.6017,99.6017,99.4606,99.5076,79961.0
2023-10-30 14:00:00,105.74,105.82,105.7,105.8,122146.0,99.4982,99.5735,99.4606,99.5547,122146.0
2023-10-30 14:05:00,105.8,105.8,105.56,105.57,84883.0,99.5547,99.5547,99.3288,99.3382,84883.0
2023-10-30 14:10:00,105.56,105.57,105.44,105.46,100551.0,99.3288,99.3382,99.2159,99.2347,100551.0
2023-10-30 14:15:00,105.45,105.46,105.32,105.35,93015.0,99.2253,99.2347,99.103,99.1312,93015.0
2023-10-30 14:20:00,105.35,105.39,105.24,105.37,199321.0,99.1312,99.1689,99.0277,99.15,199321.0
2023-10-30 14:25:00,105.38,105.49,105.32,105.48,231488.0,99.1595,99.263,99.103,99.2536,231488.0
2023-10-30 14:30:00,105.48,105.59,105.48,105.59,143626.0,99.2536,99.3571,99.2536,99.3571,143626.0
2023-10-30 14:35:00,105.59,105.63,105.51,105.56,112129.0,99.3571,99.3947,99.2818,99.3288,112129.0
2023-10-30 14:40:00,105.57,105.6,105.53,105.55,78793.0,99.3382,99.3665,99.3006,99.3194,78793.0
2023-10-30 14:45:00,105.55,105.73,105.55,105.67,131603.0,99.3194,99.4888,99.3194,99.4323,131603.0
2023-10-30 14:50:00,105.66,105.7,105.49,105.53,92145.0,99.4229,99.4606,99.263,99.3006,92145.0
2023-10-30 14:55:00,105.54,105.55,105.48,105.5,84023.0,99.31,99.3194,99.2536,99.2724,84023.0
2023-10-30 15:00:00,105.51,105.64,105.49,105.55,246820.0,99.2818,99.4041,99.263,99.3194,246820.0
2023-10-30 15:05:00,105.54,105.77,105.5,105.66,191509.0,99.31,99.5264,99.2724,99.4229,191509.0
2023-10-30 15:10:00,105.65,105.72,105.63,105.68,110697.0,99.4135,99.4794,99.3947,99.4417,110697.0
2023-10-30 15:15:00,105.68,105.84,105.66,105.77,128253.0,99.4417,99.5923,99.4229,99.5264,128253.0
2023-10-30 15:20:00,105.76,105.78,105.69,105.7,157474.0,99.517,99.5358,99.4512,99.4606,157474.0
2023-10-30 15:25:00,105.69,105.74,105.65,105.73,123435.0,99.4512,99.4982,99.4135,99.4888,123435.0
2023-10-30 15:30:00,105.72,105.86,105.72,105.83,211174.0,99.4794,99.6111,99.4794,99.5829,211174.0
2023-10-30 15:35:00,105.83,105.88,105.81,105.82,135709.0,99.5829,99.6299,99.5641,99.5735,135709.0
2023-10-30 15:40:00,105.83,105.84,105.74,105.81,189785.0,99.5829,99.5923,99.4982,99.5641,189785.0
2023-10-30 15:45:00,105.82,105.84,105.71,105.8,329895.0,99.5735,99.5923,99.47,99.5547,329895.0
2023-10-30 15:50:00,105.79,106.05,105.75,106.02,478780.0,99.5453,99.7899,99.5076,99.7617,478780.0
2023-10-30 15:55:00,106.01,106.05,105.79,105.85,1078309.0,99.7523,99.7899,99.5453,99.6017,1078309.0
2023-10-31 09:30:00,105.58,105.77,104.54,104.76,456103.0,99.3476,99.5264,98.369,98.5761,456103.0
2023-10-31 09:35:00,104.75,105.32,104.55,105.04,317176.0,98.5666,99.103,98.3785,98.8395,317176.0
2023-10-31 09:40:00,105.04,105.44,105.04,105.34,255307.0,98.8395,99.2159,98.8395,99.1218,255307.0
2023-10-31 09:45:00,105.35,105.54,105.24,105.25,217080.0,99.1312,99.31,99.0277,99.0371,217080.0
2023-10-31 09:50:00,105.26,105.65,105.22,105.54,152373.0,99.0465,99.4135,99.0089,99.31,152373.0
2023-10-31 09:55:00,105.53,105.72,105.35,105.59,93371.0,99.3006,99.4794,99.1312,99.3571,93371.0
2023-10-31 10:00:00,105.59,105.65,105.36,105.65,116145.0,99.3571,99.4135,99.1406,99.4135,116145.0
2023-10-31 10:05:00,105.66,105.85,105.63,105.83,119926.0,99.4229,99.6017,99.3947,99.5829,119926.0
2023-10-31 10:10:00,105.84,105.93,105.82,105.88,159155.0,99.5923,99.677,99.5735,99.6299,159155.0
2023-10-31 10:15:00,105.9,106.16,105.86,106.01,354352.0,99.6488,99.8934,99.6111,99.7523,354352.0
2023-10-31 10:20:00,106.01,106.09,105.77,105.8,144052.0,99.7523,99.8275,99.5264,99.5547,144052.0
2023-10-31 10:25:00,105.81,105.83,105.65,105.72,122818.0,99.5641,99.5829,99.4135,99.4794,122818.0
2023-10-31 10:30:00,105.71,105.83,105.55,105.56,147016.0,99.47,99.5829,99.3194,99.3288,147016.0
2023-10-31 10:35:00,105.56,105.62,105.51,105.55,177380.0,99.3288,99.3853,99.2818,99.3194,177380.0
2023-10-31 10:40:00,105.55,105.71,105.5,105.66,118016.0,99.3194,99.47,99.2724,99.4229,118016.0
2023-10-31 10:45:00,105.67,105.77,105.59,105.64,224182.0,99.4323,99.5264,99.3571,99.4041,224182.0
2023-10-31 10:50:00,105.64,105.69,105.58,105.67,75532.0,99.4041,99.4512,99.3476,99.4323,75532.0
2023-10-31 10:55:00,105.67,105.7,105.6,105.67,87579.0,99.4323,99.4606,99.3665,99.4323,87579.0
2023-10-31 11:00:00,105.67,105.81,105.64,105.7,162674.0,99.4323,99.5641,99.4041,99.4606,162674.0
2023-10-31 11:05:00,105.7,105.79,105.68,105.73,113644.0,99.4606,99.5453,99.4417,99.4888,113644.0
2023-10-31 11:10:00,105.74,105.9,105.72,105.77,155443.0,99.4982,99.6488,99.4794,99.5264,155443.0
2023-10-31 11:15:00,105.76,105.77,105.56,105.58,89994.0,99.517,99.5264,99.3288,99.3476,89994.0
2023-10-31 11:20:00,105.58,105.72,105.51,105.72,107237.0,99.3476,99.4794,99.2818,99.4794,107237.0
2023-10-31 11:25:00,105.72,105.89,105.7,105.86,128560.0,99.4794,99.6394,99.4606,99.6111,128560.0
2023-10-31 11:30:00,105.88,105.95,105.78,105.86,97673.0,99.6299,99.6958,99.5358,99.6111,97673.0
2023-10-31 11:35:00,105.86,105.92,105.8,105.88,78971.0,99.6111,99.6676,99.5547,99.6299,78971.0
2023-10-31 11:40:00,105.87,105.91,105.82,105.83,66228.0,99.6205,99.6582,99.5735,99.5829,66228.0
2023-10-31 11:45:00,105.84,105.92,105.79,105.84,112240.0,99.5923,99.6676,99.5453,99.5923,112240.0
2023-10-31 11:50:00,105.85,105.87,105.69,105.7,112822.0,99.6017,99.6205,99.4512,99.4606,112822.0
2023-10-31 11:55:00,105.7,105.82,105.68,105.79,83615.0,99.4606,99.5735,99.4417,99.5453,83615.0
2023-10-31 12:00:00,105.78,105.88,105.68,105.75,119179.0,99.5358,99.6299,99.4417,99.5076,119179.0
2023-10-31 12:05:00,105.75,105.8,105.65,105.7,93612.0,99.5076,99.5547,99.4135,99.4606,93612.0
2023-10-31 12:10:00,105.7,105.74,105.62,105.66,88533.0,99.4606,99.4982,99.3853,99.4229,88533.0
2023-10-31 12:15:00,105.66,105.67,105.44,105.45,103819.0,99.4229,99.4323,99.2159,99.2253,103819.0
2023-10-31 12:20:00,105.45,105.48,105.38,105.44,92789.0,99.2253,99.2536,99.1595,99.2159,92789.0
2023-10-31 12:25:00,105.44,105.49,105.38,105.46,139260.0,99.2159,99.263,99.1595,99.2347,139260.0
2023-10-31 12:30:00,105.45,105.51,105.41,105.42,147140.0,99.2253,99.2818,99.1877,99.1971,147140.0
2023-10-31 12:35:00,105.43,105.46,105.25,105.34,144957.0,99.2065,99.2347,99.0371,99.1218,144957.0
2023-10-31 12:40:00,105.34,105.45,105.22,105.4,126302.0,99.1218,99.2253,99.0089,99.1783,126302.0
2023-10-31 12:45:00,105.39,105.54,105.37,105.51,120063.0,99.1689,99.31,99.15,99.2818,120063.0
2023-10-31 12:50:00,105.51,105.68,105.48,105.65,105180.0,99.2818,99.4417,99.2536,99.4135,105180.0
2023-10-31 12:55:00,105.65,105.82,105.64,105.82,88830.0,99.4135,99.5735,99.4041,99.5735,88830.0
2023-10-31 13:00:00,105.82,105.88,105.68,105.77,134448.0,99.5735,99.6299,99.4417,99.5264,134448.0
2023-10-31 13:05:00,105.77,105.82,105.73,105.73,86171.0,99.5264,99.5735,99.4888,99.4888,86171.0
2023-10-31 13:10:00,105.73,105.74,105.58,105.62,79054.0,99.4888,99.4982,99.3476,99.3853,79054.0
2023-10-31 13:15:00,105.63,105.78,105.62,105.77,77950.0,99.3947,99.5358,99.3853,99.5264,77950.0
2023-10-31 13:20:00,105.77,105.78,105.63,105.68,86086.0,99.5264,99.5358,99.3947,99.4417,86086.0
2023-10-31 13:25:00,105.68,105.71,105.57,105.65,99145.0,99.4417,99.47,99.3382,99.4135,99145.0
2023-10-31 13:30:00,105.64,105.75,105.64,105.72,83391.0,99.4041,99.5076,99.4041,99.4794,83391.0
2023-10-31 13:35:00,105.73,105.73,105.6,105.72,79778.0,99.4888,99.4888,99.3665,99.4794,79778.0
2023-10-31 13:40:00,105.72,105.82,105.7,105.8,58115.0,99.4794,99.5735,99.4606,99.5547,58115.0
2023-10-31 13:45:00,105.8,105.82,105.72,105.73,66724.0,99.5547,99.5735,99.4794,99.4888,66724.0
2023-10-31 13:50:00,105.74,105.84,105.72,105.76,94139.0,99.4982,99.5923,99.4794,99.517,94139.0
2023-10-31 13:55:00,105.76,105.82,105.72,105.77,104994.0,99.517,99.5735,99.4794,99.5264,104994.0
2023-10-31 14:00:00,105.77,105.84,105.7,105.74,161252.0,99.5264,99.5923,99.4606,99.4982,161252.0
2023-10-31 14:05:00,105.74,105.86,105.74,105.8,115455.0,99.4982,99.6111,99.4982,99.5547,115455.0
2023-10-31 14:10:00,105.8,105.8,105.61,105.63,79764.0,99.5547,99.5547,99.3759,99.3947,79764.0
2023-10-31 14:15:00,105.63,105.68,105.53,105.55,94603.0,99.3947,99.4417,99.3006,99.3194,94603.0
2023-10-31 14:20:00,105.54,105.56,105.48,105.53,116405.0,99.31,99.3288,99.2536,99.3006,116405.0
2023-10-31 14:25:00,105.52,105.55,105.5,105.52,102942.0,99.2912,99.3194,99.2724,99.2912,102942.0
2023-10-31 14:30:00,105.52,105.57,105.46,105.47,106896.0,99.2912,99.3382,99.2347,99.2441,106896.0
2023-10-31 14:35:00,105.47,105.5,105.4,105.45,88056.0,99.2441,99.2724,99.1783,99.2253,88056.0
2023-10-31 14:40:00,105.45,105.57,105.43,105.57,97033.0,99.2253,99.3382,99.2065,99.3382,97033.0
2023-10-31 14:45:00,105.57,105.7,105.56,105.68,155739.0,99.3382,99.4606,99.3288,99.4417,155739.0
2023-10-31 14:50:00,105.68,105.73,105.64,105.69,151153.0,99.4417,99.4888,99.4041,99.4512,151153.0
2023-10-31 14:55:00,105.68,105.85,105.64,105.84,151511.0,99.4417,99.6017,99.4041,99.5923,151511.0
2023-10-31 15:00:00,105.85,105.92,105.77,105.83,174601.0,99.6017,99.6676,99.5264,99.5829,174601.0
2023-10-31 15:05:00,105.84,105.84,105.76,105.79,130693.0,99.5923,99.5923,99.517,99.5453,130693.0
2023-10-31 15:10:00,105.78,105.82,105.76,105.77,108125.0,99.5358,99.5735,99.517,99.5264,108125.0
2023-10-31 15:15:00,105.77,105.77,105.71,105.75,125421.0,99.5264,99.5264,99.47,99.5076,125421.0
2023-10-31 15:20:00,105.75,105.76,105.68,105.72,89621.0,99.5076,99.517,99.4417,99.4794,89621.0
2023-10-31 15:25:00,105.71,105.74,105.65,105.71,144421.0,99.47,99.4982,99.4135,99.47,144421.0
2023-10-31 15:30:00,105.71,105.76,105.67,105.69,135194.0,99.47,99.517,99.4323,99.4512,135194.0
2023-10-31 15:35:00,105.69,105.77,105.67,105.72,274162.0,99.4512,99.5264,99.4323,99.4794,274162.0
2023-10-31 15:40:00,105.72,105.87,105.68,105.86,248593.0,99.4794,99.6205,99.4417,99.6111,248593.0
2023-10-31 15:45:00,105.86,105.95,105.77,105.93,230629.0,99.6111,99.6958,99.5264,99.677,230629.0
2023-10-31 15:50:00,105.94,106.15,105.92,105.99,533417.0,99.6864,99.884,99.6676,99.7334,533417.0
2023-10-31 15:55:00,106.0,106.05,105.79,105.84,1157666.0,99.7429,99.7899,99.5453,99.5923,1157666.0
2023-11-01 09:30:00,106.53,106.53,105.59,106.1,576903.0,100.2416,100.2416,99.3571,99.837,576903.0
2023-11-01 09:35:00,106.13,106.86,106.09,106.77,459472.0,99.8652,100.5521,99.8275,100.4674,459472.0
2023-11-01 09:40:00,106.75,106.78,106.34,106.43,216253.0,100.4486,100.4768,100.0628,100.1475,216253.0
2023-11-01 09:45:00,106.43,106.78,106.32,106.71,239403.0,100.1475,100.4768,100.044,100.4109,239403.0
2023-11-01 09:50:00,106.72,106.8,106.5,106.62,194349.0,100.4204,100.4956,100.2133,100.3263,194349.0
2023-11-01 09:55:00,106.66,106.72,106.53,106.7,166997.0,100.3639,100.4204,100.2416,100.4015,166997.0
2023-11-01 10:00:00,106.72,106.94,106.68,106.77,274732.0,100.4204,100.6274,100.3827,100.4674,274732.0
2023-11-01 10:05:00,106.76,106.97,106.67,106.93,241233.0,100.458,100.6556,100.3733,100.618,241233.0
2023-11-01 10:10:00,106.93,107.16,106.93,107.13,278084.0,100.618,100.8344,100.618,100.8062,278084.0
2023-11-01 10:15:00,107.13,107.17,106.79,106.85,249200.0,100.8062,100.8438,100.4862,100.5427,249200.0
2023-11-01 10:20:00,106.85,106.99,106.72,106.78,196673.0,100.5427,100.6744,100.4204,100.4768,196673.0
2023-11-01 10:25:00,106.77,106.77,106.5,106.63,170811.0,100.4674,100.4674,100.2133,100.3357,170811.0
2023-11-01 10:30:00,106.63,106.65,106.43,106.57,141115.0,100.3357,100.3545,100.1475,100.2792,141115.0
2023-11-01 10:35:00,106.57,106.62,106.46,106.54,178228.0,100.2792,100.3263,100.1757,100.251,178228.0
2023-11-01 10:40:00,106.55,106.6,106.46,106.46,180155.0,100.2604,100.3074,100.1757,100.1757,180155.0
2023-11-01 10:45:00,106.47,106.65,106.46,106.58,173832.0,100.1851,100.3545,100.1757,100.2886,173832.0
2023-11-01 10:50:00,106.56,107.03,106.53,107.02,172460.0,100.2698,100.7121,100.2416,100.7026,172460.0
2023-11-01 10:55:00,107.02,107.1,106.9,106.91,156819.0,100.7026,100.7779,100.5897,100.5991,156819.0
2023-11-01 11:00:00,106.9,106.93,106.76,106.77,128036.0,100.5897,100.618,100.458,100.4674,128036.0
2023-11-01 11:05:00,106.77,106.86,106.64,106.72,215662.0,100.4674,100.5521,100.3451,100.4204,215662.0
2023-11-01 11:10:00,106.72,106.75,106.6,106.75,147099.0,100.4204,100.4486,100.3074,100.4486,147099.0
2023-11-01 11:15:00,106.73,106.73,106.54,106.64,154014.0,100.4298,100.4298,100.251,100.3451,154014.0
2023-11-01 11:20:00,106.64,106.81,106.57,106.65,161344.0,100.3451,100.505,100.2792,100.3545,161344.0
2023-11-01 11:25:00,106.66,106.7,106.46,106.48,150046.0,100.3639,100.4015,100.1757,100.1945,150046.0
2023-11-01 11:30:00,106.48,106.48,106.34,106.4,152942.0,100.1945,100.1945,100.0628,100.1192,152942.0
2023-11-01 11:35:00,106.41,106.57,106.37,106.51,216133.0,100.1287,100.2792,100.091,100.2228,216133.0
2023-11-01 11:40:00,106.51,106.58,106.42,106.51,107719.0,100.2228,100.2886,100.1381,100.2228,107719.0
2023-11-01 11:45:00,106.5,106.6,106.39,106.59,110609.0,100.2133,100.3074,100.1098,100.298,110609.0
2023-11-01 11:50:00,106.59,106.66,106.52,106.58,153557.0,100.298,100.3639,100.2322,100.2886,153557.0
2023-11-01 11:55:00,106.58,106.68,106.57,106.64,143613.0,100.2886,100.3827,100.2792,100.3451,143613.0
2023-11-01 12:00:00,106.64,106.69,106.54,106.69,95846.0,100.3451,100.3921,100.251,100.3921,95846.0
2023-11-01 12:05:00,106.69,106.71,106.58,106.64,95236.0,100.3921,100.4109,100.2886,100.3451,95236.0
2023-11-01 12:10:00,106.65,106.67,106.55,106.57,78474.0,100.3545,100.3733,100.2604,100.2792,78474.0
2023-11-01 12:15:00,106.57,106.59,106.52,106.57,87884.0,100.2792,100.298,100.2322,100.2792,87884.0
2023-11-01 12:20:00,106.56,106.6,106.51,106.57,90229.0,100.2698,100.3074,100.2228,100.2792,90229.0
2023-11-01 12:25:00,106.58,106.59,106.37,106.39,104442.0,100.2886,100.298,100.091,100.1098,104442.0
2023-11-01 12:30:00,106.39,106.39,106.24,106.33,159756.0,100.1098,100.1098,99.9687,100.0534,159756.0
2023-11-01 12:35:00,106.33,106.35,106.2,106.28,137594.0,100.0534,100.0722,99.9311,100.0063,137594.0
2023-11-01 12:40:00,106.28,106.29,106.18,106.28,178012.0,100.0063,100.0157,99.9122,100.0063,178012.0
2023-11-01 12:45:00,106.29,106.39,106.25,106.38,107215.0,100.0157,100.1098,99.9781,100.1004,107215.0
2023-11-01 12:50:00,106.38,106.43,106.27,106.29,132461.0,100.1004,100.1475,99.9969,100.0157,132461.0
2023-11-01 12:55:00,106.28,106.31,106.2,106.31,126956.0,100.0063,100.0346,99.9311,100.0346,126956.0
2023-11-01 13:00:00,106.3,106.34,106.27,106.3,74817.0,100.0251,100.0628,99.9969,100.0251,74817.0
2023-11-01 13:05:00,106.3,106.4,106.25,106.26,84506.0,100.0251,100.1192,99.9781,99.9875,84506.0
2023-11-01 13:10:00,106.27,106.33,106.24,106.26,103764.0,99.9969,100.0534,99.9687,99.9875,103764.0
2023-11-01 13:15:00,106.27,106.31,106.23,106.26,89729.0,99.9969,100.0346,99.9593,99.9875,89729.0
2023-11-01 13:20:00,106.25,106.26,105.93,106.0,171045.0,99.9781,99.9875,99.677,99.7429,171045.0
2023-11-01 13:25:00,106.0,106.28,105.97,106.27,158380.0,99.7429,100.0063,99.7146,99.9969,158380.0
2023-11-01 13:30:00,106.27,106.32,106.16,106.18,97267.0,99.9969,100.044,99.8934,99.9122,97267.0
2023-11-01 13:35:00,106.18,106.23,106.11,106.15,106349.0,99.9122,99.9593,99.8464,99.884,106349.0
2023-11-01 13:40:00,106.16,106.17,106.01,106.04,113779.0,99.8934,99.9028,99.7523,99.7805,113779.0
2023-11-01 13:45:00,106.04,106.07,105.91,105.98,142753.0,99.7805,99.8087,99.6582,99.724,142753.0
2023-11-01 13:50:00,105.99,106.19,105.98,106.16,94177.0,99.7334,99.9216,99.724,99.8934,94177.0
2023-11-01 13:55:00,106.16,106.22,106.12,106.2,76927.0,99.8934,99.9499,99.8558,99.9311,76927.0
2023-11-01 14:00:00,106.19,106.49,106.18,106.33,242809.0,99.9216,100.2039,99.9122,100.0534,242809.0
2023-11-01 14:05:00,106.33,106.45,106.27,106.28,154788.0,100.0534,100.1663,99.9969,100.0063,154788.0
2023-11-01 14:10:00,106.27,106.31,106.02,106.05,176992.0,99.9969,100.0346,99.7617,99.7899,176992.0
2023-11-01 14:15:00,106.04,106.18,106.02,106.12,124881.0,99.7805,99.9122,99.7617,99.8558,124881.0
2023-11-01 14:20:00,106.12,106.23,106.11,106.21,125432.0,99.8558,99.9593,99.8464,99.9405,125432.0
2023-11-01 14:25:00,106.2,106.29,106.15,106.17,133839.0,99.9311,100.0157,99.884,99.9028,133839.0
2023-11-01 14:30:00,106.17,106.35,106.16,106.21,236563.0,99.9028,100.0722,99.8934,99.9405,236563.0
2023-11-01 14:35:00,106.22,106.31,106.09,106.14,303445.0,99.9499,100.0346,99.8275,99.8746,303445.0
2023-11-01 14:40:00,106.15,106.29,106.01,106.11,309272.0,99.884,100.0157,99.7523,99.8464,309272.0
2023-11-01 14:45:00,106.1,106.26,105.94,105.99,402900.0,99.837,99.9875,99.6864,99.7334,402900.0
2023-11-01 14:50:00,105.98,106.16,105.88,106.0,408143.0,99.724,99.8934,99.6299,99.7429,408143.0
2023-11-01 14:55:00,106.01,106.02,105.83,105.98,234384.0,99.7523,99.7617,99.5829,99.724,234384.0
2023-11-01 15:00:00,105.97,106.23,105.93,106.2,254911.0,99.7146,99.9593,99.677,99.9311,254911.0
2023-11-01 15:05:00,106.2,106.26,106.15,106.2,253532.0,99.9311,99.9875,99.884,99.9311,253532.0
2023-11-01 15:10:00,106.2,106.34,106.1,106.12,298410.0,99.9311,100.0628,99.837,99.8558,298410.0
2023-11-01 15:15:00,106.12,106.21,106.1,106.16,200975.0,99.8558,99.9405,99.837,99.8934,200975.0
2023-11-01 15:20:00,106.16,106.31,106.15,106.26,233989.0,99.8934,100.0346,99.884,99.9875,233989.0
2023-11-01 15:25:00,106.26,106.29,106.09,106.24,281018.0,99.9875,100.0157,99.8275,99.9687,281018.0
2023-11-01 15:30:00,106.23,106.38,106.16,106.29,374236.0,99.9593,100.1004,99.8934,100.0157,374236.0
2023-11-01 15:35:00,106.29,106.32,106.18,106.19,280846.0,100.0157,100.044,99.9122,99.9216,280846.0
2023-11-01 15:40:00,106.2,106.25,106.11,106.12,360029.0,99.9311,99.9781,99.8464,99.8558,360029.0
2023-11-01 15:45:00,106.12,106.12,105.95,106.01,742385.0,99.8558,99.8558,99.6958,99.7523,742385.0
2023-11-01 15:50:00,106.0,106.0,105.75,105.8,755663.0,99.7429,99.7429,99.5076,99.5547,755663.0
2023-11-01 15:55:00,105.8,105.81,105.46,105.63,1927954.0,99.5547,99.5641,99.2347,99.3947,1927954.0
2023-11-02 09:30:00,105.88,106.33,105.5,106.24,130642.0,99.6299,100.0534,99.2724,99.9687,130642.0
2023-11-02 09:35:00,106.23,106.61,106.01,106.51,662491.0,99.9593,100.3168,99.7523,100.2228,662491.0
2023-11-02 09:40:00,106.51,106.95,106.51,106.68,389183.0,100.2228,100.6368,100.2228,100.3827,389183.0
2023-11-02 09:45:00,106.66,106.96,106.64,106.76,267763.0,100.3639,100.6462,100.3451,100.458,267763.0
2023-11-02 09:50:00,106.77,107.27,106.77,107.2,341970.0,100.4674,100.9379,100.4674,100.872,341970.0
2023-11-02 09:55:00,107.19,107.37,107.15,107.25,203758.0,100.8626,101.032,100.825,100.9191,203758.0
2023-11-02 10:00:00,107.25,107.58,107.18,107.55,250396.0,100.9191,101.2296,100.8532,101.2014,250396.0
2023-11-02 10:05:00,107.56,107.63,107.38,107.44,289153.0,101.2108,101.2766,101.0414,101.0979,289153.0
2023-11-02 10:10:00,107.42,107.47,107.2,107.3,260098.0,101.079,101.1261,100.872,100.9661,260098.0
2023-11-02 10:15:00,107.31,107.33,107.14,107.15,152132.0,100.9755,100.9943,100.8156,100.825,152132.0
2023-11-02 10:20:00,107.14,107.22,107.03,107.2,166128.0,100.8156,100.8908,100.7121,100.872,166128.0
2023-11-02 10:25:00,107.2,107.29,107.08,107.29,151725.0,100.872,100.9567,100.7591,100.9567,151725.0
2023-11-02 10:30:00,107.28,107.38,107.19,107.37,178316.0,100.9473,101.0414,100.8626,101.032,178316.0
2023-11-02 10:35:00,107.37,107.54,107.23,107.34,258458.0,101.032,101.192,100.9003,101.0038,258458.0
2023-11-02 10:40:00,107.34,107.47,107.23,107.47,129518.0,101.0038,101.1261,100.9003,101.1261,129518.0
2023-11-02 10:45:00,107.47,107.6,107.38,107.59,148586.0,101.1261,101.2484,101.0414,101.239,148586.0
2023-11-02 10:50:00,107.6,107.62,107.44,107.61,256066.0,101.2484,101.2672,101.0979,101.2578,256066.0
2023-11-02 10:55:00,107.61,107.92,107.58,107.82,213139.0,101.2578,101.5495,101.2296,101.4554,213139.0
2023-11-02 11:00:00,107.83,107.92,107.71,107.77,244394.0,101.4648,101.5495,101.3519,101.4084,244394.0
2023-11-02 11:05:00,107.77,107.88,107.69,107.79,220681.0,101.4084,101.5119,101.3331,101.4272,220681.0
2023-11-02 11:10:00,107.8,107.81,107.51,107.64,169546.0,101.4366,101.446,101.1637,101.286,169546.0
2023-11-02 11:15:00,107.64,107.79,107.5,107.76,158548.0,101.286,101.4272,101.1543,101.399,158548.0
2023-11-02 11:20:00,107.76,107.81,107.64,107.78,159901.0,101.399,101.446,101.286,101.4178,159901.0
2023-11-02 11:25:00,107.78,107.84,107.65,107.66,138434.0,101.4178,101.4742,101.2955,101.3049,138434.0
2023-11-02 11:30:00,107.65,107.74,107.6,107.68,143162.0,101.2955,101.3801,101.2484,101.3237,143162.0
2023-11-02 11:35:00,107.7,107.76,107.66,107.76,136957.0,101.3425,101.399,101.3049,101.399,136957.0
2023-11-02 11:40:00,107.76,107.81,107.61,107.75,121860.0,101.399,101.446,101.2578,101.3896,121860.0
2023-11-02 11:45:00,107.76,107.82,107.68,107.81,90607.0,101.399,101.4554,101.3237,101.446,90607.0
2023-11-02 11:50:00,107.82,107.95,107.78,107.87,118374.0,101.4554,101.5777,101.4178,101.5025,118374.0
2023-11-02 11:55:00,107.86,108.06,107.84,108.03,193389.0,101.4931,101.6813,101.4742,101.653,193389.0
2023-11-02 12:00:00,108.02,108.18,107.97,108.04,185920.0,101.6436,101.7942,101.5966,101.6624,185920.0
2023-11-02 12:05:00,108.03,108.08,107.87,108.01,188224.0,101.653,101.7001,101.5025,101.6342,188224.0
2023-11-02 12:10:00,108.01,108.07,107.92,108.07,173945.0,101.6342,101.6907,101.5495,101.6907,173945.0
2023-11-02 12:15:00,108.07,108.17,107.96,107.96,233342.0,101.6907,101.7848,101.5872,101.5872,233342.0
2023-11-02 12:20:00,107.97,108.33,107.96,108.0,250326.0,101.5966,101.9353,101.5872,101.6248,250326.0
2023-11-02 12:25:00,108.0,108.03,107.82,107.88,185404.0,101.6248,101.653,101.4554,101.5119,185404.0
2023-11-02 12:30:00,107.9,108.18,107.89,108.06,296385.0,101.5307,101.7942,101.5213,101.6813,296385.0
2023-11-02 12:35:00,108.08,108.14,107.99,108.1,108422.0,101.7001,101.7565,101.6154,101.7189,108422.0
2023-11-02 12:40:00,108.1,108.13,107.96,107.98,77473.0,101.7189,101.7471,101.5872,101.606,77473.0
2023-11-02 12:45:00,107.98,108.22,107.97,108.2,91119.0,101.606,101.8318,101.5966,101.813,91119.0
2023-11-02 12:50:00,108.21,108.24,108.11,108.17,84571.0,101.8224,101.8506,101.7283,101.7848,84571.0
2023-11-02 12:55:00,108.16,108.27,108.12,108.19,94277.0,101.7754,101.8789,101.7377,101.8036,94277.0
2023-11-02 13:00:00,108.21,108.26,108.14,108.18,136816.0,101.8224,101.8695,101.7565,101.7942,136816.0
2023-11-02 13:05:00,108.18,108.27,108.12,108.2,115812.0,101.7942,101.8789,101.7377,101.813,115812.0
2023-11-02 13:10:00,108.21,108.32,108.2,108.29,132185.0,101.8224,101.9259,101.813,101.8977,132185.0
2023-11-02 13:15:00,108.3,108.33,108.26,108.3,124682.0,101.9071,101.9353,101.8695,101.9071,124682.0
2023-11-02 13:20:00,108.3,108.47,108.3,108.47,97894.0,101.9071,102.0671,101.9071,102.0671,97894.0
2023-11-02 13:25:00,108.47,108.48,108.42,108.44,95169.0,102.0671,102.0765,102.02,102.0388,95169.0
2023-11-02 13:30:00,108.45,108.59,108.45,108.58,109531.0,102.0482,102.18,102.0482,102.1706,109531.0
2023-11-02 13:35:00,108.58,108.58,108.49,108.56,110262.0,102.1706,102.1706,102.0859,102.1517,110262.0
2023-11-02 13:40:00,108.55,108.66,108.47,108.61,151353.0,102.1423,102.2458,102.0671,102.1988,151353.0
2023-11-02 13:45:00,108.62,108.73,108.58,108.73,117019.0,102.2082,102.3117,102.1706,102.3117,117019.0
2023-11-02 13:50:00,108.72,108.73,108.62,108.69,98586.0,102.3023,102.3117,102.2082,102.2741,98586.0
2023-11-02 13:55:00,108.7,108.76,108.63,108.69,106683.0,102.2835,102.3399,102.2176,102.2741,106683.0
2023-11-02 14:00:00,108.69,108.75,108.67,108.72,131448.0,102.2741,102.3305,102.2552,102.3023,131448.0
2023-11-02 14:05:00,108.73,108.73,108.65,108.69,116995.0,102.3117,102.3117,102.2364,102.2741,116995.0
2023-11-02 14:10:00,108.68,108.7,108.5,108.54,121956.0,102.2647,102.2835,102.0953,102.1329,121956.0
2023-11-02 14:15:00,108.53,108.61,108.52,108.53,86357.0,102.1235,102.1988,102.1141,102.1235,86357.0
2023-11-02 14:20:00,108.52,108.53,108.4,108.49,102432.0,102.1141,102.1235,102.0012,102.0859,102432.0
2023-11-02 14:25:00,108.49,108.55,108.44,108.53,93980.0,102.0859,102.1423,102.0388,102.1235,93980.0
2023-11-02 14:30:00,108.53,108.57,108.45,108.57,148400.0,102.1235,102.1612,102.0482,102.1612,148400.0
2023-11-02 14:35:00,108.57,108.6,108.52,108.57,95806.0,102.1612,102.1894,102.1141,102.1612,95806.0
2023-11-02 14:40:00,108.57,108.57,108.46,108.46,125492.0,102.1612,102.1612,102.0576,102.0576,125492.0
2023-11-02 14:45:00,108.47,108.48,108.29,108.34,140622.0,102.0671,102.0765,101.8977,101.9447,140622.0
2023-11-02 14:50:00,108.34,108.35,108.18,108.22,174733.0,101.9447,101.9541,101.7942,101.8318,174733.0
2023-11-02 14:55:00,108.22,108.44,108.2,108.43,110086.0,101.8318,102.0388,101.813,102.0294,110086.0
2023-11-02 15:00:00,108.43,108.67,108.43,108.53,157625.0,102.0294,102.2552,102.0294,102.1235,157625.0
2023-11-02 15:05:00,108.53,108.6,108.51,108.55,128632.0,102.1235,102.1894,102.1047,102.1423,128632.0
2023-11-02 15:10:00,108.54,108.67,108.51,108.65,206714.0,102.1329,102.2552,102.1047,102.2364,206714.0
2023-11-02 15:15:00,108.65,108.74,108.64,108.66,168973.0,102.2364,102.3211,102.227,102.2458,168973.0
2023-11-02 15:20:00,108.67,108.77,108.63,108.68,237106.0,102.2552,102.3493,102.2176,102.2647,237106.0
2023-11-02 15:25:00,108.68,108.78,108.67,108.71,157105.0,102.2647,102.3588,102.2552,102.2929,157105.0
2023-11-02 15:30:00,108.73,108.85,108.7,108.82,203335.0,102.3117,102.4246,102.2835,102.3964,203335.0
2023-11-02 15:35:00,108.81,108.97,108.78,108.94,291223.0,102.387,102.5375,102.3588,102.5093,291223.0
2023-11-02 15:40:00,108.94,108.96,108.69,108.72,272578.0,102.5093,102.5281,102.2741,102.3023,272578.0
2023-11-02 15:45:00,108.73,109.02,108.72,108.97,407647.0,102.3117,102.5846,102.3023,102.5375,407647.0
2023-11-02 15:50:00,108.97,109.19,108.96,109.0,558010.0,102.5375,102.7446,102.5281,102.5658,558010.0
2023-11-02 15:55:00,109.0,109.18,108.98,109.13,1548076.0,102.5658,102.7351,102.5469,102.6881,1548076.0
2023-11-03 09:30:00,108.66,108.7,107.9,107.97,565963.0,102.2458,102.2835,101.5307,101.5966,565963.0
2023-11-03 09:35:00,108.01,108.58,107.88,108.26,343261.0,101.6342,102.1706,101.5119,101.8695,343261.0
2023-11-03 09:40:00,108.3,108.37,108.01,108.01,276046.0,101.9071,101.973,101.6342,101.6342,276046.0
2023-11-03 09:45:00,108.03,108.73,108.01,108.66,271546.0,101.653,102.3117,101.6342,102.2458,271546.0
2023-11-03 09:50:00,108.66,108.76,108.51,108.67,248780.0,102.2458,102.3399,102.1047,102.2552,248780.0
2023-11-03 09:55:00,108.68,108.78,108.43,108.55,219741.0,102.2647,102.3588,102.0294,102.1423,219741.0
2023-11-03 10:00:00,108.57,108.66,108.22,108.36,211408.0,102.1612,102.2458,101.8318,101.9635,211408.0
2023-11-03 10:05:00,108.37,108.45,107.98,108.15,227757.0,101.973,102.0482,101.606,101.7659,227757.0
2023-11-03 10:10:00,108.14,108.26,107.72,107.82,214603.0,101.7565,101.8695,101.3613,101.4554,214603.0
2023-11-03 10:15:00,107.81,107.87,107.61,107.68,323618.0,101.446,101.5025,101.2578,101.3237,323618.0
2023-11-03 10:20:00,107.67,107.78,107.63,107.66,374979.0,101.3143,101.4178,101.2766,101.3049,374979.0
2023-11-03 10:25:00,107.67,107.73,107.44,107.51,237211.0,101.3143,101.3707,101.0979,101.1637,237211.0
2023-11-03 10:30:00,107.52,107.62,107.3,107.47,157677.0,101.1731,101.2672,100.9661,101.1261,157677.0
2023-11-03 10:35:00,107.48,107.49,107.2,107.44,173890.0,101.1355,101.1449,100.872,101.0979,173890.0
2023-11-03 10:40:00,107.44,107.48,107.29,107.37,208933.0,101.0979,101.1355,100.9567,101.032,208933.0
2023-11-03 10:45:00,107.36,107.43,107.06,107.15,219054.0,101.0226,101.0884,100.7403,100.825,219054.0
2023-11-03 10:50:00,107.15,107.18,106.8,106.83,195330.0,100.825,100.8532,100.4956,100.5239,195330.0
2023-11-03 10:55:00,106.82,106.97,106.79,106.82,245186.0,100.5145,100.6556,100.4862,100.5145,245186.0
2023-11-03 11:00:00,106.83,106.93,106.54,106.93,349047.0,100.5239,100.618,100.251,100.618,349047.0
2023-11-03 11:05:00,106.93,107.15,106.88,107.09,222409.0,100.618,100.825,100.5709,100.7685,222409.0
2023-11-03 11:10:00,107.1,107.15,106.91,107.03,186726.0,100.7779,100.825,100.5991,100.7121,186726.0
2023-11-03 11:15:00,107.03,107.25,107.03,107.16,184593.0,100.7121,100.9191,100.7121,100.8344,184593.0
2023-11-03 11:20:00,107.17,107.21,107.01,107.18,133595.0,100.8438,100.8814,100.6932,100.8532,133595.0
2023-11-03 11:25:00,107.17,107.2,107.02,107.07,150563.0,100.8438,100.872,100.7026,100.7497,150563.0
2023-11-03 11:30:00,107.07,107.18,106.98,107.15,169017.0,100.7497,100.8532,100.665,100.825,169017.0
2023-11-03 11:35:00,107.16,107.27,107.07,107.19,136229.0,100.8344,100.9379,100.7497,100.8626,136229.0
2023-11-03 11:40:00,107.18,107.42,107.16,107.4,128956.0,100.8532,101.079,100.8344,101.0602,128956.0
2023-11-03 11:45:00,107.41,107.53,107.39,107.44,172266.0,101.0696,101.1825,101.0508,101.0979,172266.0
2023-11-03 11:50:00,107.44,107.66,107.44,107.58,131509.0,101.0979,101.3049,101.0979,101.2296,131509.0
2023-11-03 11:55:00,107.57,107.57,107.35,107.43,101003.0,101.2202,101.2202,101.0132,101.0884,101003.0
2023-11-03 12:00:00,107.42,107.53,107.4,107.48,114971.0,101.079,101.1825,101.0602,101.1355,114971.0
2023-11-03 12:05:00,107.49,107.51,107.4,107.46,74223.0,101.1449,101.1637,101.0602,101.1167,74223.0
2023-11-03 12:10:00,107.45,107.55,107.4,107.54,112867.0,101.1073,101.2014,101.0602,101.192,112867.0
2023-11-03 12:15:00,107.55,107.65,107.46,107.62,110405.0,101.2014,101.2955,101.1167,101.2672,110405.0
2023-11-03 12:20:00,107.62,107.63,107.43,107.54,130035.0,101.2672,101.2766,101.0884,101.192,130035.0
2023-11-03 12:25:00,107.55,107.55,107.35,107.37,106173.0,101.2014,101.2014,101.0132,101.032,106173.0
2023-11-03 12:30:00,107.35,107.39,107.25,107.37,110541.0,101.0132,101.0508,100.9191,101.032,110541.0
2023-11-03 12:35:00,107.38,107.46,107.37,107.46,102230.0,101.0414,101.1167,101.032,101.1167,102230.0
2023-11-03 12:40:00,107.47,107.48,107.34,107.34,103761.0,101.1261,101.1355,101.0038,101.0038,103761.0
2023-11-03 12:45:00,107.33,107.37,107.18,107.26,152468.0,100.9943,101.032,100.8532,100.9285,152468.0
2023-11-03 12:50:00,107.27,107.46,107.24,107.42,118387.0,100.9379,101.1167,100.9097,101.079,118387.0
2023-11-03 12:55:00,107.42,107.54,107.39,107.51,107180.0,101.079,101.192,101.0508,101.1637,107180.0
2023-11-03 13:00:00,107.52,107.55,107.43,107.53,122023.0,101.1731,101.2014,101.0884,101.1825,122023.0
2023-11-03 13:05:00,107.52,107.53,107.37,107.47,126033.0,101.1731,101.1825,101.032,101.1261,126033.0
2023-11-03 13:10:00,107.47,107.49,107.39,107.4,150999.0,101.1261,101.1449,101.0508,101.0602,150999.0
2023-11-03 13:15:00,107.4,107.47,107.3,107.43,289153.0,101.0602,101.1261,100.9661,101.0884,289153.0
2023-11-03 13:20:00,107.41,107.42,107.19,107.37,372254.0,101.0696,101.079,100.8626,101.032,372254.0
2023-11-03 13:25:00,107.38,107.38,107.25,107.34,87825.0,101.0414,101.0414,100.9191,101.0038,87825.0
2023-11-03 13:30:00,107.35,107.45,107.35,107.43,89887.0,101.0132,101.1073,101.0132,101.0884,89887.0
2023-11-03 13:35:00,107.43,107.45,107.32,107.38,90517.0,101.0884,101.1073,100.9849,101.0414,90517.0
2023-11-03 13:40:00,107.38,107.4,107.22,107.3,137175.0,101.0414,101.0602,100.8908,100.9661,137175.0
2023-11-03 13:45:00,107.3,107.38,107.27,107.34,131297.0,100.9661,101.0414,100.9379,101.0038,131297.0
2023-11-03 13:50:00,107.34,107.41,107.33,107.39,66845.0,101.0038,101.0696,100.9943,101.0508,66845.0
2023-11-03 13:55:00,107.39,107.46,107.37,107.41,118081.0,101.0508,101.1167,101.032,101.0696,118081.0
2023-11-03 14:00:00,107.4,107.42,107.33,107.38,131882.0,101.0602,101.079,100.9943,101.0414,131882.0
2023-11-03 14:05:00,107.38,107.38,107.22,107.3,95922.0,101.0414,101.0414,100.8908,100.9661,95922.0
2023-11-03 14:10:00,107.3,107.37,107.28,107.31,76940.0,100.9661,101.032,100.9473,100.9755,76940.0
2023-11-03 14:15:00,107.32,107.34,107.2,107.21,130098.0,100.9849,101.0038,100.872,100.8814,130098.0
2023-11-03 14:20:00,107.21,107.32,107.21,107.29,106242.0,100.8814,100.9849,100.8814,100.9567,106242.0
2023-11-03 14:25:00,107.27,107.35,107.22,107.33,141583.0,100.9379,101.0132,100.8908,100.9943,141583.0
2023-11-03 14:30:00,107.33,107.46,107.33,107.41,155215.0,100.9943,101.1167,100.9943,101.0696,155215.0
2023-11-03 14:35:00,107.42,107.52,107.4,107.51,102689.0,101.079,101.1731,101.0602,101.1637,102689.0
2023-11-03 14:40:00,107.52,107.58,107.42,107.46,144848.0,101.1731,101.2296,101.079,101.1167,144848.0
2023-11-03 14:45:00,107.45,107.51,107.4,107.49,110157.0,101.1073,101.1637,101.0602,101.1449,110157.0
2023-11-03 14:50:00,107.5,107.55,107.47,107.47,114518.0,101.1543,101.2014,101.1261,101.1261,114518.0
2023-11-03 14:55:00,107.48,107.52,107.43,107.5,115941.0,101.1355,101.1731,101.0884,101.1543,115941.0
2023-11-03 15:00:00,107.51,107.55,107.44,107.52,161114.0,101.1637,101.2014,101.0979,101.1731,161114.0
2023-11-03 15:05:00,107.52,107.63,107.5,107.62,139975.0,101.1731,101.2766,101.1543,101.2672,139975.0
2023-11-03 15:10:00,107.61,107.63,107.46,107.62,142036.0,101.2578,101.2766,101.1167,101.2672,142036.0
2023-11-03 15:15:00,107.62,107.71,107.61,107.65,159246.0,101.2672,101.3519,101.2578,101.2955,159246.0
2023-11-03 15:20:00,107.66,107.7,107.55,107.69,169279.0,101.3049,101.3425,101.2014,101.3331,169279.0
2023-11-03 15:25:00,107.69,107.74,107.56,107.73,225109.0,101.3331,101.3801,101.2108,101.3707,225109.0
2023-11-03 15:30:00,107.73,107.8,107.65,107.8,218306.0,101.3707,101.4366,101.2955,101.4366,218306.0
2023-11-03 15:35:00,107.8,107.95,107.79,107.93,222200.0,101.4366,101.5777,101.4272,101.5589,222200.0
2023-11-03 15:40:00,107.93,107.97,107.82,107.91,258119.0,101.5589,101.5966,101.4554,101.5401,258119.0
2023-11-03 15:45:00,107.9,107.91,107.77,107.81,286294.0,101.5307,101.5401,101.4084,101.446,286294.0
2023-11-03 15:50:00,107.8,107.84,107.7,107.76,570173.0,101.4366,101.4742,101.3425,101.399,570173.0
2023-11-03 15:55:00,107.75,107.8,107.63,107.78,1111612.0,101.3896,101.4366,101.2766,101.4178,1111612.0
2023-11-06 09:30:00,108.17,108.27,107.8,108.27,450798.0,101.7848,101.8789,101.4366,101.8789,450798.0
2023-11-06 09:35:00,108.24,108.26,107.65,107.7,283619.0,101.8506,101.8695,101.2955,101.3425,283619.0
2023-11-06 09:40:00,107.71,107.72,107.36,107.61,271757.0,101.3519,101.3613,101.0226,101.2578,271757.0
2023-11-06 09:45:00,107.62,107.67,107.32,107.48,337227.0,101.2672,101.3143,100.9849,101.1355,337227.0
2023-11-06 09:50:00,107.49,107.5,107.15,107.31,273420.0,101.1449,101.1543,100.825,100.9755,273420.0
2023-11-06 09:55:00,107.31,107.48,107.25,107.47,207827.0,100.9755,101.1355,100.9191,101.1261,207827.0
2023-11-06 10:00:00,107.48,107.67,107.46,107.61,185826.0,101.1355,101.3143,101.1167,101.2578,185826.0
2023-11-06 10:05:00,107.61,107.64,107.41,107.43,128513.0,101.2578,101.286,101.0696,101.0884,128513.0
2023-11-06 10:10:00,107.44,107.46,107.29,107.39,125145.0,101.0979,101.1167,100.9567,101.0508,125145.0
2023-11-06 10:15:00,107.39,107.55,107.31,107.55,132731.0,101.0508,101.2014,100.9755,101.2014,132731.0
2023-11-06 10:20:00,107.55,107.57,107.41,107.44,175021.0,101.2014,101.2202,101.0696,101.0979,175021.0
2023-11-06 10:25:00,107.45,107.53,107.36,107.49,96422.0,101.1073,101.1825,101.0226,101.1449,96422.0
2023-11-06 10:30:00,107.5,107.5,107.35,107.4,87721.0,101.1543,101.1543,101.0132,101.0602,87721.0
2023-11-06 10:35:00,107.41,107.44,107.33,107.39,115546.0,101.0696,101.0979,100.9943,101.0508,115546.0
2023-11-06 10:40:00,107.39,107.41,107.19,107.19,135085.0,101.0508,101.0696,100.8626,100.8626,135085.0
2023-11-06 10:45:00,107.18,107.22,107.1,107.1,155209.0,100.8532,100.8908,100.7779,100.7779,155209.0
2023-11-06 10:50:00,107.1,107.14,107.02,107.08,133832.0,100.7779,100.8156,100.7026,100.7591,133832.0
2023-11-06 10:55:00,107.08,107.1,106.87,106.91,181382.0,100.7591,100.7779,100.5615,100.5991,181382.0
2023-11-06 11:00:00,106.91,107.1,106.86,107.0,136287.0,100.5991,100.7779,100.5521,100.6838,136287.0
2023-11-06 11:05:00,106.99,107.08,106.98,107.01,101449.0,100.6744,100.7591,100.665,100.6932,101449.0
2023-11-06 11:10:00,107.01,107.13,106.97,107.07,96263.0,100.6932,100.8062,100.6556,100.7497,96263.0
2023-11-06 11:15:00,107.07,107.07,106.94,106.95,65492.0,100.7497,100.7497,100.6274,100.6368,65492.0
2023-11-06 11:20:00,106.95,107.01,106.91,107.0,75947.0,100.6368,100.6932,100.5991,100.6838,75947.0
2023-11-06 11:25:00,106.99,107.17,106.95,107.08,164507.0,100.6744,100.8438,100.6368,100.7591,164507.0
2023-11-06 11:30:00,107.07,107.14,106.97,107.09,103424.0,100.7497,100.8156,100.6556,100.7685,103424.0
2023-11-06 11:35:00,107.08,107.12,106.98,107.11,87932.0,100.7591,100.7967,100.665,100.7873,87932.0
2023-11-06 11:40:00,107.11,107.12,106.95,106.96,99465.0,100.7873,100.7967,100.6368,100.6462,99465.0
2023-11-06 11:45:00,106.97,107.02,106.85,106.97,79292.0,100.6556,100.7026,100.5427,100.6556,79292.0
2023-11-06 11:50:00,106.96,106.96,106.87,106.9,68119.0,100.6462,100.6462,100.5615,100.5897,68119.0
2023-11-06 11:55:00,106.9,107.03,106.9,106.99,70867.0,100.5897,100.7121,100.5897,100.6744,70867.0
2023-11-06 12:00:00,107.0,107.13,106.99,107.05,81559.0,100.6838,100.8062,100.6744,100.7309,81559.0
2023-11-06 12:05:00,107.04,107.06,106.96,107.0,85762.0,100.7215,100.7403,100.6462,100.6838,85762.0
2023-11-06 12:10:00,107.0,107.04,106.97,107.03,72574.0,100.6838,100.7215,100.6556,100.7121,72574.0
2023-11-06 12:15:00,107.04,107.13,107.01,107.05,67240.0,100.7215,100.8062,100.6932,100.7309,67240.0
2023-11-06 12:20:00,107.05,107.06,106.93,106.95,102806.0,100.7309,100.7403,100.618,100.6368,102806.0
2023-11-06 12:25:00,106.95,106.95,106.75,106.76,135708.0,100.6368,100.6368,100.4486,100.458,135708.0
2023-11-06 12:30:00,106.75,106.92,106.75,106.92,83037.0,100.4486,100.6085,100.4486,100.6085,83037.0
2023-11-06 12:35:00,106.93,106.93,106.79,106.84,127523.0,100.618,100.618,100.4862,100.5333,127523.0
2023-11-06 12:40:00,106.83,106.83,106.68,106.69,89718.0,100.5239,100.5239,100.3827,100.3921,89718.0
2023-11-06 12:45:00,106.69,106.79,106.68,106.78,72802.0,100.3921,100.4862,100.3827,100.4768,72802.0
2023-11-06 12:50:00,106.79,106.82,106.7,106.75,86042.0,100.4862,100.5145,100.4015,100.4486,86042.0
2023-11-06 12:55:00,106.74,106.77,106.61,106.62,66903.0,100.4392,100.4674,100.3168,100.3263,66903.0
2023-11-06 13:00:00,106.61,106.64,106.5,106.54,138697.0,100.3168,100.3451,100.2133,100.251,138697.0
2023-11-06 13:05:00,106.54,106.56,106.44,106.45,63046.0,100.251,100.2698,100.1569,100.1663,63046.0
2023-11-06 13:10:00,106.45,106.48,106.42,106.45,81872.0,100.1663,100.1945,100.1381,100.1663,81872.0
2023-11-06 13:15:00,106.45,106.51,106.35,106.41,123675.0,100.1663,100.2228,100.0722,100.1287,123675.0
2023-11-06 13:20:00,106.41,106.46,106.3,106.32,148537.0,100.1287,100.1757,100.0251,100.044,148537.0
2023-11-06 13:25:00,106.32,106.37,106.25,106.29,139634.0,100.044,100.091,99.9781,100.0157,139634.0
2023-11-06 13:30:00,106.29,106.31,106.16,106.26,102212.0,100.0157,100.0346,99.8934,99.9875,102212.0
2023-11-06 13:35:00,106.25,106.25,106.11,106.15,134187.0,99.9781,99.9781,99.8464,99.884,134187.0
2023-11-06 13:40:00,106.14,106.17,106.06,106.09,115923.0,99.8746,99.9028,99.7993,99.8275,115923.0
2023-11-06 13:45:00,106.09,106.14,106.08,106.09,70301.0,99.8275,99.8746,99.8181,99.8275,70301.0
2023-11-06 13:50:00,106.09,106.11,105.99,106.0,192946.0,99.8275,99.8464,99.7334,99.7429,192946.0
2023-11-06 13:55:00,106.0,106.18,105.99,106.14,105695.0,99.7429,99.9122,99.7334,99.8746,105695.0
2023-11-06 14:00:00,106.14,106.15,105.88,105.9,186513.0,99.8746,99.884,99.6299,99.6488,186513.0
2023-11-06 14:05:00,105.89,105.97,105.81,105.84,110003.0,99.6394,99.7146,99.5641,99.5923,110003.0
2023-11-06 14:10:00,105.85,105.97,105.77,105.96,156642.0,99.6017,99.7146,99.5264,99.7052,156642.0
2023-11-06 14:15:00,105.95,106.05,105.92,106.02,196660.0,99.6958,99.7899,99.6676,99.7617,196660.0
2023-11-06 14:20:00,106.03,106.07,105.93,105.94,158005.0,99.7711,99.8087,99.677,99.6864,158005.0
2023-11-06 14:25:00,105.94,105.98,105.85,105.98,110814.0,99.6864,99.724,99.6017,99.724,110814.0
2023-11-06 14:30:00,105.98,106.15,105.97,106.09,159479.0,99.724,99.884,99.7146,99.8275,159479.0
2023-11-06 14:35:00,106.09,106.15,105.99,106.02,101496.0,99.8275,99.884,99.7334,99.7617,101496.0
2023-11-06 14:40:00,106.02,106.21,106.01,106.12,121310.0,99.7617,99.9405,99.7523,99.8558,121310.0
2023-11-06 14:45:00,106.11,106.13,106.05,106.11,141380.0,99.8464,99.8652,99.7899,99.8464,141380.0
2023-11-06 14:50:00,106.1,106.12,106.05,106.1,89049.0,99.837,99.8558,99.7899,99.837,89049.0
2023-11-06 14:55:00,106.1,106.13,105.99,106.0,186703.0,99.837,99.8652,99.7334,99.7429,186703.0
2023-11-06 15:00:00,106.0,106.03,105.94,105.97,169176.0,99.7429,99.7711,99.6864,99.7146,169176.0
2023-11-06 15:05:00,105.97,105.97,105.82,105.84,149133.0,99.7146,99.7146,99.5735,99.5923,149133.0
2023-11-06 15:10:00,105.84,106.0,105.83,105.97,166000.0,99.5923,99.7429,99.5829,99.7146,166000.0
2023-11-06 15:15:00,105.98,106.04,105.94,106.02,111123.0,99.724,99.7805,99.6864,99.7617,111123.0
2023-11-06 15:20:00,106.02,106.08,105.96,106.06,180215.0,99.7617,99.8181,99.7052,99.7993,180215.0
2023-11-06 15:25:00,106.06,106.1,105.99,106.06,135860.0,99.7993,99.837,99.7334,99.7993,135860.0
2023-11-06 15:30:00,106.07,106.09,106.02,106.08,127682.0,99.8087,99.8275,99.7617,99.8181,127682.0
2023-11-06 15:35:00,106.08,106.1,106.03,106.09,155473.0,99.8181,99.837,99.7711,99.8275,155473.0
2023-11-06 15:40:00,106.1,106.14,105.97,106.02,217907.0,99.837,99.8746,99.7146,99.7617,217907.0
2023-11-06 15:45:00,106.01,106.05,105.94,106.02,249933.0,99.7523,99.7899,99.6864,99.7617,249933.0
2023-11-06 15:50:00,106.02,106.02,105.78,105.91,426653.0,99.7617,99.7617,99.5358,99.6582,426653.0
2023-11-06 15:55:00,105.91,105.96,105.77,105.92,1082635.0,99.6582,99.7052,99.5264,99.6676,1082635.0
2023-11-07 09:30:00,104.47,104.5,103.86,103.95,676154.0,98.3032,98.3314,97.7292,97.8139,676154.0
2023-11-07 09:35:00,103.96,104.21,103.9,103.92,445445.0,97.8233,98.0585,97.7668,97.7856,445445.0
2023-11-07 09:40:00,103.93,103.93,103.48,103.62,404169.0,97.795,97.795,97.3716,97.5033,404169.0
2023-11-07 09:45:00,103.62,103.78,103.39,103.48,318394.0,97.5033,97.6539,97.2869,97.3716,318394.0
2023-11-07 09:50:00,103.49,103.61,103.36,103.52,271283.0,97.381,97.4939,97.2587,97.4093,271283.0
2023-11-07 09:55:00,103.53,103.61,103.44,103.5,270725.0,97.4187,97.4939,97.334,97.3904,270725.0
2023-11-07 10:00:00,103.5,103.67,103.29,103.55,323271.0,97.3904,97.5504,97.1928,97.4375,323271.0
2023-11-07 10:05:00,103.55,103.76,103.42,103.71,202401.0,97.4375,97.6351,97.3152,97.588,202401.0
2023-11-07 10:10:00,103.7,103.86,103.58,103.68,245013.0,97.5786,97.7292,97.4657,97.5598,245013.0
2023-11-07 10:15:00,103.68,103.7,103.49,103.51,149675.0,97.5598,97.5786,97.381,97.3998,149675.0
2023-11-07 10:20:00,103.51,103.55,103.42,103.44,152047.0,97.3998,97.4375,97.3152,97.334,152047.0
2023-11-07 10:25:00,103.43,103.71,103.4,103.67,209290.0,97.3246,97.588,97.2963,97.5504,209290.0
2023-11-07 10:30:00,103.67,103.76,103.6,103.71,260816.0,97.5504,97.6351,97.4845,97.588,260816.0
2023-11-07 10:35:00,103.72,103.94,103.69,103.93,204128.0,97.5974,97.8045,97.5692,97.795,204128.0
2023-11-07 10:40:00,103.93,104.04,103.74,104.03,193021.0,97.795,97.8986,97.6163,97.8891,193021.0
2023-11-07 10:45:00,104.03,104.15,104.0,104.04,190338.0,97.8891,98.0021,97.8609,97.8986,190338.0
2023-11-07 10:50:00,104.03,104.04,103.69,103.7,184968.0,97.8891,97.8986,97.5692,97.5786,184968.0
2023-11-07 10:55:00,103.7,103.73,103.6,103.72,168129.0,97.5786,97.6069,97.4845,97.5974,168129.0
2023-11-07 11:00:00,103.74,103.87,103.66,103.67,169925.0,97.6163,97.7386,97.541,97.5504,169925.0
2023-11-07 11:05:00,103.67,103.68,103.4,103.41,187771.0,97.5504,97.5598,97.2963,97.3057,187771.0
2023-11-07 11:10:00,103.4,103.71,103.39,103.65,163552.0,97.2963,97.588,97.2869,97.5316,163552.0
2023-11-07 11:15:00,103.66,103.77,103.61,103.62,101487.0,97.541,97.6445,97.4939,97.5033,101487.0
2023-11-07 11:20:00,103.62,103.74,103.62,103.63,137767.0,97.5033,97.6163,97.5033,97.5128,137767.0
2023-11-07 11:25:00,103.62,103.67,103.58,103.59,146918.0,97.5033,97.5504,97.4657,97.4751,146918.0
2023-11-07 11:30:00,103.6,103.74,103.55,103.63,108191.0,97.4845,97.6163,97.4375,97.5128,108191.0
2023-11-07 11:35:00,103.63,103.77,103.6,103.73,100401.0,97.5128,97.6445,97.4845,97.6069,100401.0
2023-11-07 11:40:00,103.73,103.79,103.73,103.79,105073.0,97.6069,97.6633,97.6069,97.6633,105073.0
2023-11-07 11:45:00,103.79,103.88,103.74,103.79,149153.0,97.6633,97.748,97.6163,97.6633,149153.0
2023-11-07 11:50:00,103.79,103.79,103.56,103.68,134526.0,97.6633,97.6633,97.4469,97.5598,134526.0
2023-11-07 11:55:00,103.68,103.71,103.55,103.62,111587.0,97.5598,97.588,97.4375,97.5033,111587.0
2023-11-07 12:00:00,103.62,103.67,103.59,103.63,111032.0,97.5033,97.5504,97.4751,97.5128,111032.0
2023-11-07 12:05:00,103.65,103.65,103.55,103.6,126312.0,97.5316,97.5316,97.4375,97.4845,126312.0
2023-11-07 12:10:00,103.6,103.72,103.59,103.68,116358.0,97.4845,97.5974,97.4751,97.5598,116358.0
2023-11-07 12:15:00,103.68,103.8,103.68,103.73,159078.0,97.5598,97.6727,97.5598,97.6069,159078.0
2023-11-07 12:20:00,103.72,103.85,103.7,103.85,108880.0,97.5974,97.7198,97.5786,97.7198,108880.0
2023-11-07 12:25:00,103.84,103.98,103.82,103.86,110255.0,97.7104,97.8421,97.6915,97.7292,110255.0
2023-11-07 12:30:00,103.86,103.86,103.75,103.77,209039.0,97.7292,97.7292,97.6257,97.6445,209039.0
2023-11-07 12:35:00,103.76,103.81,103.68,103.75,100348.0,97.6351,97.6821,97.5598,97.6257,100348.0
2023-11-07 12:40:00,103.75,103.81,103.71,103.75,112036.0,97.6257,97.6821,97.588,97.6257,112036.0
2023-11-07 12:45:00,103.75,103.82,103.72,103.77,183806.0,97.6257,97.6915,97.5974,97.6445,183806.0
2023-11-07 12:50:00,103.76,103.77,103.69,103.75,86275.0,97.6351,97.6445,97.5692,97.6257,86275.0
2023-11-07 12:55:00,103.74,103.94,103.73,103.93,83500.0,97.6163,97.8045,97.6069,97.795,83500.0
2023-11-07 13:00:00,103.94,104.04,103.9,104.02,93390.0,97.8045,97.8986,97.7668,97.8797,93390.0
2023-11-07 13:05:00,104.03,104.05,103.98,104.04,153714.0,97.8891,97.908,97.8421,97.8986,153714.0
2023-11-07 13:10:00,104.04,104.27,104.03,104.26,142892.0,97.8986,98.115,97.8891,98.1056,142892.0
2023-11-07 13:15:00,104.25,104.41,104.24,104.41,192976.0,98.0962,98.2467,98.0867,98.2467,192976.0
2023-11-07 13:20:00,104.4,104.47,104.36,104.47,150068.0,98.2373,98.3032,98.1997,98.3032,150068.0
2023-11-07 13:25:00,104.47,104.55,104.44,104.48,203000.0,98.3032,98.3785,98.2749,98.3126,203000.0
2023-11-07 13:30:00,104.48,104.52,104.41,104.51,85855.0,98.3126,98.3502,98.2467,98.3408,85855.0
2023-11-07 13:35:00,104.51,104.64,104.48,104.62,142131.0,98.3408,98.4631,98.3126,98.4443,142131.0
2023-11-07 13:40:00,104.63,104.74,104.53,104.56,213533.0,98.4537,98.5572,98.3596,98.3879,213533.0
2023-11-07 13:45:00,104.56,104.72,104.55,104.72,98833.0,98.3879,98.5384,98.3785,98.5384,98833.0
2023-11-07 13:50:00,104.72,104.72,104.58,104.59,107711.0,98.5384,98.5384,98.4067,98.4161,107711.0
2023-11-07 13:55:00,104.58,104.72,104.55,104.63,154668.0,98.4067,98.5384,98.3785,98.4537,154668.0
2023-11-07 14:00:00,104.63,104.65,104.46,104.57,113811.0,98.4537,98.4725,98.2938,98.3973,113811.0
2023-11-07 14:05:00,104.58,104.58,104.44,104.48,128874.0,98.4067,98.4067,98.2749,98.3126,128874.0
2023-11-07 14:10:00,104.48,104.6,104.45,104.59,131985.0,98.3126,98.4255,98.2844,98.4161,131985.0
2023-11-07 14:15:00,104.58,104.71,104.57,104.7,94648.0,98.4067,98.529,98.3973,98.5196,94648.0
2023-11-07 14:20:00,104.7,104.86,104.67,104.73,139792.0,98.5196,98.6702,98.4914,98.5478,139792.0
2023-11-07 14:25:00,104.73,104.79,104.67,104.72,102486.0,98.5478,98.6043,98.4914,98.5384,102486.0
2023-11-07 14:30:00,104.72,104.78,104.68,104.73,133918.0,98.5384,98.5949,98.5008,98.5478,133918.0
2023-11-07 14:35:00,104.74,104.75,104.62,104.71,196592.0,98.5572,98.5666,98.4443,98.529,196592.0
2023-11-07 14:40:00,104.72,104.72,104.46,104.49,109657.0,98.5384,98.5384,98.2938,98.322,109657.0
2023-11-07 14:45:00,104.49,104.53,104.41,104.44,103946.0,98.322,98.3596,98.2467,98.2749,103946.0
2023-11-07 14:50:00,104.45,104.45,104.29,104.32,98878.0,98.2844,98.2844,98.1338,98.162,98878.0
2023-11-07 14:55:00,104.31,104.33,104.18,104.19,101119.0,98.1526,98.1714,98.0303,98.0397,101119.0
2023-11-07 15:00:00,104.19,104.27,104.18,104.24,108489.0,98.0397,98.115,98.0303,98.0867,108489.0
2023-11-07 15:05:00,104.23,104.29,104.16,104.17,133266.0,98.0773,98.1338,98.0115,98.0209,133266.0
2023-11-07 15:10:00,104.17,104.17,104.03,104.11,147256.0,98.0209,98.0209,97.8891,97.9644,147256.0
2023-11-07 15:15:00,104.09,104.12,104.05,104.1,98470.0,97.9456,97.9738,97.908,97.955,98470.0
2023-11-07 15:20:00,104.09,104.22,104.01,104.17,186526.0,97.9456,98.0679,97.8703,98.0209,186526.0
2023-11-07 15:25:00,104.17,104.23,104.15,104.22,101404.0,98.0209,98.0773,98.0021,98.0679,101404.0
2023-11-07 15:30:00,104.22,104.27,104.14,104.19,145986.0,98.0679,98.115,97.9927,98.0397,145986.0
2023-11-07 15:35:00,104.2,104.33,104.18,104.28,148095.0,98.0491,98.1714,98.0303,98.1244,148095.0
2023-11-07 15:40:00,104.27,104.31,104.18,104.28,170480.0,98.115,98.1526,98.0303,98.1244,170480.0
2023-11-07 15:45:00,104.28,104.43,104.25,104.28,310448.0,98.1244,98.2655,98.0962,98.1244,310448.0
2023-11-07 15:50:00,104.28,104.31,104.09,104.14,400291.0,98.1244,98.1526,97.9456,97.9927,400291.0
2023-11-07 15:55:00,104.15,104.29,104.03,104.22,893485.0,98.0021,98.1338,97.8891,98.0679,893485.0
2023-11-08 09:30:00,103.73,104.53,103.68,104.29,400960.0,97.6069,98.3596,97.5598,98.1338,400960.0
2023-11-08 09:35:00,104.25,104.53,104.08,104.52,262592.0,98.0962,98.3596,97.9362,98.3502,262592.0
2023-11-08 09:40:00,104.52,104.9,104.49,104.82,302277.0,98.3502,98.7078,98.322,98.6325,302277.0
2023-11-08 09:45:00,104.83,104.83,104.26,104.55,253350.0,98.6419,98.6419,98.1056,98.3785,253350.0
2023-11-08 09:50:00,104.56,104.64,104.39,104.44,173364.0,98.3879,98.4631,98.2279,98.2749,173364.0
2023-11-08 09:55:00,104.44,104.44,104.03,104.08,170809.0,98.2749,98.2749,97.8891,97.9362,170809.0
2023-11-08 10:00:00,104.08,104.15,103.82,103.87,268417.0,97.9362,98.0021,97.6915,97.7386,268417.0
2023-11-08 10:05:00,103.86,103.86,103.68,103.84,168521.0,97.7292,97.7292,97.5598,97.7104,168521.0
2023-11-08 10:10:00,103.83,103.92,103.69,103.78,211730.0,97.701,97.7856,97.5692,97.6539,211730.0
2023-11-08 10:15:00,103.78,103.89,103.69,103.86,153971.0,97.6539,97.7574,97.5692,97.7292,153971.0
2023-11-08 10:20:00,103.85,103.85,103.71,103.81,134296.0,97.7198,97.7198,97.588,97.6821,134296.0
2023-11-08 10:25:00,103.81,103.86,103.71,103.86,116334.0,97.6821,97.7292,97.588,97.7292,116334.0
2023-11-08 10:30:00,103.86,103.89,103.75,103.81,126441.0,97.7292,97.7574,97.6257,97.6821,126441.0
2023-11-08 10:35:00,103.8,104.01,103.74,103.92,233826.0,97.6727,97.8703,97.6163,97.7856,233826.0
2023-11-08 10:40:00,103.91,104.03,103.88,104.02,209108.0,97.7762,97.8891,97.748,97.8797,209108.0
2023-11-08 10:45:00,104.02,104.02,103.65,103.84,170091.0,97.8797,97.8797,97.5316,97.7104,170091.0
2023-11-08 10:50:00,103.83,103.83,103.71,103.71,83227.0,97.701,97.701,97.588,97.588,83227.0
2023-11-08 10:55:00,103.72,103.73,103.51,103.52,156209.0,97.5974,97.6069,97.3998,97.4093,156209.0
2023-11-08 11:00:00,103.53,103.76,103.5,103.72,118831.0,97.4187,97.6351,97.3904,97.5974,118831.0
2023-11-08 11:05:00,103.73,103.74,103.63,103.66,82856.0,97.6069,97.6163,97.5128,97.541,82856.0
2023-11-08 11:10:00,103.65,103.86,103.58,103.81,123639.0,97.5316,97.7292,97.4657,97.6821,123639.0
2023-11-08 11:15:00,103.81,104.03,103.75,103.8,143441.0,97.6821,97.8891,97.6257,97.6727,143441.0
2023-11-08 11:20:00,103.79,103.81,103.67,103.81,96377.0,97.6633,97.6821,97.5504,97.6821,96377.0
2023-11-08 11:25:00,103.81,103.91,103.69,103.88,105312.0,97.6821,97.7762,97.5692,97.748,105312.0
2023-11-08 11:30:00,103.85,103.95,103.77,103.83,130318.0,97.7198,97.8139,97.6445,97.701,130318.0
2023-11-08 11:35:00,103.82,103.9,103.75,103.78,106752.0,97.6915,97.7668,97.6257,97.6539,106752.0
2023-11-08 11:40:00,103.78,103.79,103.68,103.68,90714.0,97.6539,97.6633,97.5598,97.5598,90714.0
2023-11-08 11:45:00,103.67,103.67,103.52,103.53,153473.0,97.5504,97.5504,97.4093,97.4187,153473.0
2023-11-08 11:50:00,103.54,103.59,103.42,103.49,206249.0,97.4281,97.4751,97.3152,97.381,206249.0
2023-11-08 11:55:00,103.49,103.68,103.38,103.59,276624.0,97.381,97.5598,97.2775,97.4751,276624.0
2023-11-08 12:00:00,103.59,103.6,103.47,103.48,107814.0,97.4751,97.4845,97.3622,97.3716,107814.0
2023-11-08 12:05:00,103.47,103.48,103.33,103.48,111520.0,97.3622,97.3716,97.2305,97.3716,111520.0
2023-11-08 12:10:00,103.48,103.52,103.41,103.47,72327.0,97.3716,97.4093,97.3057,97.3622,72327.0
2023-11-08 12:15:00,103.47,103.47,103.37,103.4,62316.0,97.3622,97.3622,97.2681,97.2963,62316.0
2023-11-08 12:20:00,103.4,103.48,103.38,103.42,79108.0,97.2963,97.3716,97.2775,97.3152,79108.0
2023-11-08 12:25:00,103.42,103.44,103.35,103.37,69788.0,97.3152,97.334,97.2493,97.2681,69788.0
2023-11-08 12:30:00,103.36,103.36,103.16,103.19,180450.0,97.2587,97.2587,97.0705,97.0987,180450.0
2023-11-08 12:35:00,103.18,103.24,103.1,103.18,121680.0,97.0893,97.1458,97.014,97.0893,121680.0
2023-11-08 12:40:00,103.18,103.28,103.14,103.23,132035.0,97.0893,97.1834,97.0517,97.1364,132035.0
2023-11-08 12:45:00,103.23,103.32,103.16,103.3,184251.0,97.1364,97.2211,97.0705,97.2022,184251.0
2023-11-08 12:50:00,103.29,103.29,103.13,103.14,70292.0,97.1928,97.1928,97.0423,97.0517,70292.0
2023-11-08 12:55:00,103.14,103.2,103.1,103.15,89074.0,97.0517,97.1081,97.014,97.0611,89074.0
2023-11-08 13:00:00,103.14,103.21,103.11,103.12,100752.0,97.0517,97.1175,97.0235,97.0329,100752.0
2023-11-08 13:05:00,103.12,103.21,103.07,103.12,104383.0,97.0329,97.1175,96.9858,97.0329,104383.0
2023-11-08 13:10:00,103.12,103.14,103.01,103.02,103525.0,97.0329,97.0517,96.9294,96.9388,103525.0
2023-11-08 13:15:00,103.02,103.1,102.99,103.02,158281.0,96.9388,97.014,96.9105,96.9388,158281.0
2023-11-08 13:20:00,103.03,103.21,103.0,103.2,137607.0,96.9482,97.1175,96.9199,97.1081,137607.0
2023-11-08 13:25:00,103.19,103.25,103.13,103.18,99061.0,97.0987,97.1552,97.0423,97.0893,99061.0
2023-11-08 13:30:00,103.18,103.22,103.12,103.19,85935.0,97.0893,97.127,97.0329,97.0987,85935.0
2023-11-08 13:35:00,103.18,103.34,103.18,103.18,107016.0,97.0893,97.2399,97.0893,97.0893,107016.0
2023-11-08 13:40:00,103.18,103.25,103.14,103.24,81259.0,97.0893,97.1552,97.0517,97.1458,81259.0
2023-11-08 13:45:00,103.25,103.3,103.21,103.23,74715.0,97.1552,97.2022,97.1175,97.1364,74715.0
2023-11-08 13:50:00,103.23,103.29,103.22,103.28,80569.0,97.1364,97.1928,97.127,97.1834,80569.0
2023-11-08 13:55:00,103.27,103.36,103.26,103.35,85250.0,97.174,97.2587,97.1646,97.2493,85250.0
2023-11-08 14:00:00,103.34,103.42,103.32,103.42,79829.0,97.2399,97.3152,97.2211,97.3152,79829.0
2023-11-08 14:05:00,103.42,103.45,103.31,103.33,78538.0,97.3152,97.3434,97.2116,97.2305,78538.0
2023-11-08 14:10:00,103.34,103.37,103.26,103.26,118595.0,97.2399,97.2681,97.1646,97.1646,118595.0
2023-11-08 14:15:00,103.26,103.27,103.13,103.16,112553.0,97.1646,97.174,97.0423,97.0705,112553.0
2023-11-08 14:20:00,103.17,103.2,103.12,103.16,73507.0,97.0799,97.1081,97.0329,97.0705,73507.0
2023-11-08 14:25:00,103.16,103.26,103.13,103.23,110125.0,97.0705,97.1646,97.0423,97.1364,110125.0
2023-11-08 14:30:00,103.23,103.24,103.14,103.2,125818.0,97.1364,97.1458,97.0517,97.1081,125818.0
2023-11-08 14:35:00,103.2,103.23,103.16,103.18,95948.0,97.1081,97.1364,97.0705,97.0893,95948.0
2023-11-08 14:40:00,103.19,103.22,103.13,103.18,116071.0,97.0987,97.127,97.0423,97.0893,116071.0
2023-11-08 14:45:00,103.18,103.23,103.15,103.2,105175.0,97.0893,97.1364,97.0611,97.1081,105175.0
2023-11-08 14:50:00,103.2,103.2,103.05,103.2,136882.0,97.1081,97.1081,96.967,97.1081,136882.0
2023-11-08 14:55:00,103.2,103.2,103.1,103.12,100125.0,97.1081,97.1081,97.014,97.0329,100125.0
2023-11-08 15:00:00,103.12,103.19,103.08,103.18,153260.0,97.0329,97.0987,96.9952,97.0893,153260.0
2023-11-08 15:05:00,103.19,103.22,103.12,103.13,166149.0,97.0987,97.127,97.0329,97.0423,166149.0
2023-11-08 15:10:00,103.13,103.18,103.05,103.17,95857.0,97.0423,97.0893,96.967,97.0799,95857.0
2023-11-08 15:15:00,103.17,103.27,103.12,103.26,102426.0,97.0799,97.174,97.0329,97.1646,102426.0
2023-11-08 15:20:00,103.26,103.29,103.2,103.22,153692.0,97.1646,97.1928,97.1081,97.127,153692.0
2023-11-08 15:25:00,103.23,103.24,103.16,103.17,122905.0,97.1364,97.1458,97.0705,97.0799,122905.0
2023-11-08 15:30:00,103.17,103.22,103.12,103.21,175893.0,97.0799,97.127,97.0329,97.1175,175893.0
2023-11-08 15:35:00,103.21,103.26,103.16,103.19,177679.0,97.1175,97.1646,97.0705,97.0987,177679.0
2023-11-08 15:40:00,103.19,103.34,103.16,103.29,242021.0,97.0987,97.2399,97.0705,97.1928,242021.0
2023-11-08 15:45:00,103.28,103.31,103.16,103.18,285339.0,97.1834,97.2116,97.0705,97.0893,285339.0
2023-11-08 15:50:00,103.18,103.22,103.05,103.06,496211.0,97.0893,97.127,96.967,96.9764,496211.0
2023-11-08 15:55:00,103.07,103.11,102.89,102.93,872541.0,96.9858,97.0235,96.8164,96.8541,872541.0
2023-11-09 09:30:00,103.67,103.97,103.5,103.85,533937.0,97.5504,97.8327,97.3904,97.7198,533937.0
2023-11-09 09:35:00,103.87,103.93,103.65,103.81,198433.0,97.7386,97.795,97.5316,97.6821,198433.0
2023-11-09 09:40:00,103.8,103.97,103.67,103.68,196627.0,97.6727,97.8327,97.5504,97.5598,196627.0
2023-11-09 09:45:00,103.68,103.76,103.31,103.46,368955.0,97.5598,97.6351,97.2116,97.3528,368955.0
2023-11-09 09:50:00,103.47,103.67,103.42,103.49,186946.0,97.3622,97.5504,97.3152,97.381,186946.0
2023-11-09 09:55:00,103.48,103.64,103.4,103.47,138683.0,97.3716,97.5222,97.2963,97.3622,138683.0
2023-11-09 10:00:00,103.47,103.54,103.38,103.51,181831.0,97.3622,97.4281,97.2775,97.3998,181831.0
2023-11-09 10:05:00,103.51,103.64,103.43,103.58,281657.0,97.3998,97.5222,97.3246,97.4657,281657.0
2023-11-09 10:10:00,103.57,103.64,103.47,103.62,156425.0,97.4563,97.5222,97.3622,97.5033,156425.0
2023-11-09 10:15:00,103.64,103.76,103.54,103.56,159736.0,97.5222,97.6351,97.4281,97.4469,159736.0
2023-11-09 10:20:00,103.56,103.58,103.44,103.53,107530.0,97.4469,97.4657,97.334,97.4187,107530.0
2023-11-09 10:25:00,103.54,103.67,103.49,103.64,146832.0,97.4281,97.5504,97.381,97.5222,146832.0
2023-11-09 10:30:00,103.63,103.76,103.59,103.7,166374.0,97.5128,97.6351,97.4751,97.5786,166374.0
2023-11-09 10:35:00,103.7,103.71,103.5,103.52,139246.0,97.5786,97.588,97.3904,97.4093,139246.0
2023-11-09 10:40:00,103.53,103.76,103.51,103.7,149498.0,97.4187,97.6351,97.3998,97.5786,149498.0
2023-11-09 10:45:00,103.7,103.87,103.65,103.78,196869.0,97.5786,97.7386,97.5316,97.6539,196869.0
2023-11-09 10:50:00,103.78,103.94,103.66,103.74,150740.0,97.6539,97.8045,97.541,97.6163,150740.0
2023-11-09 10:55:00,103.75,103.81,103.69,103.77,165296.0,97.6257,97.6821,97.5692,97.6445,165296.0
2023-11-09 11:00:00,103.77,103.84,103.71,103.77,141109.0,97.6445,97.7104,97.588,97.6445,141109.0
2023-11-09 11:05:00,103.77,103.77,103.49,103.53,344208.0,97.6445,97.6445,97.381,97.4187,344208.0
2023-11-09 11:10:00,103.52,103.59,103.3,103.31,227467.0,97.4093,97.4751,97.2022,97.2116,227467.0
2023-11-09 11:15:00,103.31,103.49,103.27,103.45,200837.0,97.2116,97.381,97.174,97.3434,200837.0
2023-11-09 11:20:00,103.45,103.53,103.29,103.32,121488.0,97.3434,97.4187,97.1928,97.2211,121488.0
2023-11-09 11:25:00,103.32,103.48,103.29,103.42,131005.0,97.2211,97.3716,97.1928,97.3152,131005.0
2023-11-09 11:30:00,103.41,103.5,103.4,103.41,107765.0,97.3057,97.3904,97.2963,97.3057,107765.0
2023-11-09 11:35:00,103.41,103.51,103.3,103.38,94377.0,97.3057,97.3998,97.2022,97.2775,94377.0
2023-11-09 11:40:00,103.37,103.38,103.3,103.33,70020.0,97.2681,97.2775,97.2022,97.2305,70020.0
2023-11-09 11:45:00,103.33,103.35,103.26,103.33,129873.0,97.2305,97.2493,97.1646,97.2305,129873.0
2023-11-09 11:50:00,103.33,103.34,103.16,103.31,117798.0,97.2305,97.2399,97.0705,97.2116,117798.0
2023-11-09 11:55:00,103.32,103.35,103.2,103.21,100268.0,97.2211,97.2493,97.1081,97.1175,100268.0
2023-11-09 12:00:00,103.2,103.4,103.17,103.4,107119.0,97.1081,97.2963,97.0799,97.2963,107119.0
2023-11-09 12:05:00,103.39,103.46,103.26,103.27,107364.0,97.2869,97.3528,97.1646,97.174,107364.0
2023-11-09 12:10:00,103.28,103.35,103.14,103.32,91005.0,97.1834,97.2493,97.0517,97.2211,91005.0
2023-11-09 12:15:00,103.33,103.45,103.31,103.41,83333.0,97.2305,97.3434,97.2116,97.3057,83333.0
2023-11-09 12:20:00,103.42,103.49,103.41,103.49,87644.0,97.3152,97.381,97.3057,97.381,87644.0
2023-11-09 12:25:00,103.48,103.58,103.44,103.57,97935.0,97.3716,97.4657,97.334,97.4563,97935.0
2023-11-09 12:30:00,103.58,103.69,103.55,103.68,85662.0,97.4657,97.5692,97.4375,97.5598,85662.0
2023-11-09 12:35:00,103.68,103.7,103.46,103.5,78577.0,97.5598,97.5786,97.3528,97.3904,78577.0
2023-11-09 12:40:00,103.52,103.52,103.4,103.42,71222.0,97.4093,97.4093,97.2963,97.3152,71222.0
2023-11-09 12:45:00,103.42,103.49,103.32,103.36,74226.0,97.3152,97.381,97.2211,97.2587,74226.0
2023-11-09 12:50:00,103.34,103.47,103.33,103.47,51844.0,97.2399,97.3622,97.2305,97.3622,51844.0
2023-11-09 12:55:00,103.46,103.54,103.44,103.53,51990.0,97.3528,97.4281,97.334,97.4187,51990.0
2023-11-09 13:00:00,103.53,103.6,103.38,103.53,105938.0,97.4187,97.4845,97.2775,97.4187,105938.0
2023-11-09 13:05:00,103.53,103.58,103.3,103.38,129676.0,97.4187,97.4657,97.2022,97.2775,129676.0
2023-11-09 13:10:00,103.38,103.58,103.37,103.57,231576.0,97.2775,97.4657,97.2681,97.4563,231576.0
2023-11-09 13:15:00,103.57,103.57,103.31,103.32,114944.0,97.4563,97.4563,97.2116,97.2211,114944.0
2023-11-09 13:20:00,103.32,103.43,103.25,103.35,115802.0,97.2211,97.3246,97.1552,97.2493,115802.0
2023-11-09 13:25:00,103.36,103.41,103.29,103.31,86124.0,97.2587,97.3057,97.1928,97.2116,86124.0
2023-11-09 13:30:00,103.31,103.31,103.22,103.22,87996.0,97.2116,97.2116,97.127,97.127,87996.0
2023-11-09 13:35:00,103.22,103.32,103.21,103.26,80728.0,97.127,97.2211,97.1175,97.1646,80728.0
2023-11-09 13:40:00,103.27,103.3,103.18,103.2,98356.0,97.174,97.2022,97.0893,97.1081,98356.0
2023-11-09 13:45:00,103.19,103.27,103.18,103.27,77660.0,97.0987,97.174,97.0893,97.174,77660.0
2023-11-09 13:50:00,103.27,103.31,103.19,103.2,83194.0,97.174,97.2116,97.0987,97.1081,83194.0
2023-11-09 13:55:00,103.2,103.25,103.15,103.21,82580.0,97.1081,97.1552,97.0611,97.1175,82580.0
2023-11-09 14:00:00,103.2,103.26,103.08,103.26,129127.0,97.1081,97.1646,96.9952,97.1646,129127.0
2023-11-09 14:05:00,103.25,103.3,103.15,103.24,126228.0,97.1552,97.2022,97.0611,97.1458,126228.0
2023-11-09 14:10:00,103.24,103.26,103.12,103.15,176014.0,97.1458,97.1646,97.0329,97.0611,176014.0
2023-11-09 14:15:00,103.14,103.18,103.09,103.18,83574.0,97.0517,97.0893,97.0046,97.0893,83574.0
2023-11-09 14:20:00,103.18,103.32,103.17,103.27,82637.0,97.0893,97.2211,97.0799,97.174,82637.0
2023-11-09 14:25:00,103.26,103.31,103.14,103.17,88977.0,97.1646,97.2116,97.0517,97.0799,88977.0
2023-11-09 14:30:00,103.17,103.21,103.13,103.15,115704.0,97.0799,97.1175,97.0423,97.0611,115704.0
2023-11-09 14:35:00,103.15,103.17,103.02,103.09,109904.0,97.0611,97.0799,96.9388,97.0046,109904.0
2023-11-09 14:40:00,103.1,103.14,103.06,103.08,211422.0,97.014,97.0517,96.9764,96.9952,211422.0
2023-11-09 14:45:00,103.09,103.22,103.06,103.21,120936.0,97.0046,97.127,96.9764,97.1175,120936.0
2023-11-09 14:50:00,103.21,103.22,103.05,103.06,81584.0,97.1175,97.127,96.967,96.9764,81584.0
2023-11-09 14:55:00,103.06,103.13,103.05,103.13,85454.0,96.9764,97.0423,96.967,97.0423,85454.0
2023-11-09 15:00:00,103.13,103.26,103.11,103.24,130701.0,97.0423,97.1646,97.0235,97.1458,130701.0
2023-11-09 15:05:00,103.23,103.32,103.23,103.28,94165.0,97.1364,97.2211,97.1364,97.1834,94165.0
2023-11-09 15:10:00,103.28,103.3,103.21,103.27,104173.0,97.1834,97.2022,97.1175,97.174,104173.0
2023-11-09 15:15:00,103.26,103.28,103.14,103.17,94854.0,97.1646,97.1834,97.0517,97.0799,94854.0
2023-11-09 15:20:00,103.17,103.22,103.12,103.16,104472.0,97.0799,97.127,97.0329,97.0705,104472.0
2023-11-09 15:25:00,103.17,103.24,103.15,103.19,130764.0,97.0799,97.1458,97.0611,97.0987,130764.0
2023-11-09 15:30:00,103.19,103.23,103.13,103.16,146878.0,97.0987,97.1364,97.0423,97.0705,146878.0
2023-11-09 15:35:00,103.15,103.17,103.1,103.13,132195.0,97.0611,97.0799,97.014,97.0423,132195.0
2023-11-09 15:40:00,103.13,103.21,103.08,103.09,149827.0,97.0423,97.1175,96.9952,97.0046,149827.0
2023-11-09 15:45:00,103.09,103.17,103.09,103.12,164058.0,97.0046,97.0799,97.0046,97.0329,164058.0
2023-11-09 15:50:00,103.12,103.19,103.08,103.11,281001.0,97.0329,97.0987,96.9952,97.0235,281001.0
2023-11-09 15:55:00,103.11,103.15,102.85,102.96,1028910.0,97.0235,97.0611,96.7788,96.8823,1028910.0
2023-11-10 09:30:00,103.93,104.41,103.92,103.95,481046.0,97.795,98.2467,97.7856,97.8139,481046.0
2023-11-10 09:35:00,103.93,104.04,103.57,103.7,248708.0,97.795,97.8986,97.4563,97.5786,248708.0
2023-11-10 09:40:00,103.7,103.78,103.5,103.59,238253.0,97.5786,97.6539,97.3904,97.4751,238253.0
2023-11-10 09:45:00,103.59,103.83,103.55,103.55,264888.0,97.4751,97.701,97.4375,97.4375,264888.0
2023-11-10 09:50:00,103.56,103.65,103.43,103.59,245817.0,97.4469,97.5316,97.3246,97.4751,245817.0
2023-11-10 09:55:00,103.6,103.64,103.34,103.6,209073.0,97.4845,97.5222,97.2399,97.4845,209073.0
2023-11-10 10:00:00,103.57,103.72,103.45,103.63,134861.0,97.4563,97.5974,97.3434,97.5128,134861.0
2023-11-10 10:05:00,103.63,103.78,103.61,103.67,135806.0,97.5128,97.6539,97.4939,97.5504,135806.0
2023-11-10 10:10:00,103.66,103.66,103.39,103.48,156087.0,97.541,97.541,97.2869,97.3716,156087.0
2023-11-10 10:15:00,103.49,103.53,103.43,103.52,116707.0,97.381,97.4187,97.3246,97.4093,116707.0
2023-11-10 10:20:00,103.52,103.76,103.52,103.72,127947.0,97.4093,97.6351,97.4093,97.5974,127947.0
2023-11-10 10:25:00,103.73,103.81,103.59,103.6,149562.0,97.6069,97.6821,97.4751,97.4845,149562.0
2023-11-10 10:30:00,103.61,103.63,103.44,103.47,216027.0,97.4939,97.5128,97.334,97.3622,216027.0
2023-11-10 10:35:00,103.49,103.54,103.43,103.44,100981.0,97.381,97.4281,97.3246,97.334,100981.0
2023-11-10 10:40:00,103.44,103.45,103.23,103.3,111366.0,97.334,97.3434,97.1364,97.2022,111366.0
2023-11-10 10:45:00,103.29,103.3,103.18,103.22,186587.0,97.1928,97.2022,97.0893,97.127,186587.0
2023-11-10 10:50:00,103.23,103.28,103.01,103.03,158006.0,97.1364,97.1834,96.9294,96.9482,158006.0
2023-11-10 10:55:00,103.03,103.17,102.95,103.17,169715.0,96.9482,97.0799,96.8729,97.0799,169715.0
2023-11-10 11:00:00,103.16,103.25,103.02,103.17,132496.0,97.0705,97.1552,96.9388,97.0799,132496.0
2023-11-10 11:05:00,103.16,103.27,103.13,103.18,196781.0,97.0705,97.174,97.0423,97.0893,196781.0
2023-11-10 11:10:00,103.17,103.24,103.03,103.08,136375.0,97.0799,97.1458,96.9482,96.9952,136375.0
2023-11-10 11:15:00,103.08,103.09,102.93,102.97,223679.0,96.9952,97.0046,96.8541,96.8917,223679.0
2023-11-10 11:20:00,102.97,103.1,102.9,103.07,138519.0,96.8917,97.014,96.8258,96.9858,138519.0
2023-11-10 11:25:00,103.07,103.15,103.04,103.15,142013.0,96.9858,97.0611,96.9576,97.0611,142013.0
2023-11-10 11:30:00,103.14,103.16,102.96,102.97,136252.0,97.0517,97.0705,96.8823,96.8917,136252.0
2023-11-10 11:35:00,102.98,103.09,102.93,103.01,192629.0,96.9011,97.0046,96.8541,96.9294,192629.0
2023-11-10 11:40:00,103.02,103.14,102.96,103.08,104117.0,96.9388,97.0517,96.8823,96.9952,104117.0
2023-11-10 11:45:00,103.09,103.1,103.0,103.05,95728.0,97.0046,97.014,96.9199,96.967,95728.0
2023-11-10 11:50:00,103.03,103.07,103.0,103.03,134454.0,96.9482,96.9858,96.9199,96.9482,134454.0
2023-11-10 11:55:00,103.04,103.1,102.97,103.09,134234.0,96.9576,97.014,96.8917,97.0046,134234.0
2023-11-10 12:00:00,103.1,103.14,103.08,103.1,109987.0,97.014,97.0517,96.9952,97.014,109987.0
2023-11-10 12:05:00,103.11,103.13,103.02,103.06,76786.0,97.0235,97.0423,96.9388,96.9764,76786.0
2023-11-10 12:10:00,103.06,103.13,103.05,103.08,129280.0,96.9764,97.0423,96.967,96.9952,129280.0
2023-11-10 12:15:00,103.08,103.09,102.96,103.04,76486.0,96.9952,97.0046,96.8823,96.9576,76486.0
2023-11-10 12:20:00,103.03,103.06,102.97,103.03,72687.0,96.9482,96.9764,96.8917,96.9482,72687.0
2023-11-10 12:25:00,103.03,103.07,102.98,103.05,162323.0,96.9482,96.9858,96.9011,96.967,162323.0
2023-11-10 12:30:00,103.06,103.3,103.05,103.25,119237.0,96.9764,97.2022,96.967,97.1552,119237.0
2023-11-10 12:35:00,103.26,103.42,103.24,103.35,138850.0,97.1646,97.3152,97.1458,97.2493,138850.0
2023-11-10 12:40:00,103.35,103.4,103.29,103.39,105923.0,97.2493,97.2963,97.1928,97.2869,105923.0
2023-11-10 12:45:00,103.4,103.45,103.37,103.43,108726.0,97.2963,97.3434,97.2681,97.3246,108726.0
2023-11-10 12:50:00,103.43,103.64,103.4,103.64,148440.0,97.3246,97.5222,97.2963,97.5222,148440.0
2023-11-10 12:55:00,103.64,103.76,103.63,103.76,114861.0,97.5222,97.6351,97.5128,97.6351,114861.0
2023-11-10 13:00:00,103.76,103.8,103.75,103.79,89232.0,97.6351,97.6727,97.6257,97.6633,89232.0
2023-11-10 13:05:00,103.8,103.81,103.74,103.8,117426.0,97.6727,97.6821,97.6163,97.6727,117426.0
2023-11-10 13:10:00,103.8,103.87,103.67,103.67,158965.0,97.6727,97.7386,97.5504,97.5504,158965.0
2023-11-10 13:15:00,103.67,103.71,103.6,103.71,98191.0,97.5504,97.588,97.4845,97.588,98191.0
2023-11-10 13:20:00,103.72,103.78,103.63,103.75,94405.0,97.5974,97.6539,97.5128,97.6257,94405.0
2023-11-10 13:25:00,103.75,103.92,103.74,103.8,134192.0,97.6257,97.7856,97.6163,97.6727,134192.0
2023-11-10 13:30:00,103.81,103.92,103.8,103.87,101316.0,97.6821,97.7856,97.6727,97.7386,101316.0
2023-11-10 13:35:00,103.85,103.95,103.83,103.93,105723.0,97.7198,97.8139,97.701,97.795,105723.0
2023-11-10 13:40:00,103.93,104.0,103.86,103.87,90771.0,97.795,97.8609,97.7292,97.7386,90771.0
2023-11-10 13:45:00,103.87,103.89,103.84,103.84,108922.0,97.7386,97.7574,97.7104,97.7104,108922.0
2023-11-10 13:50:00,103.84,103.9,103.79,103.81,105900.0,97.7104,97.7668,97.6633,97.6821,105900.0
2023-11-10 13:55:00,103.8,103.8,103.63,103.64,211634.0,97.6727,97.6727,97.5128,97.5222,211634.0
2023-11-10 14:00:00,103.63,103.71,103.59,103.63,131982.0,97.5128,97.588,97.4751,97.5128,131982.0
2023-11-10 14:05:00,103.64,103.65,103.57,103.63,109034.0,97.5222,97.5316,97.4563,97.5128,109034.0
2023-11-10 14:10:00,103.64,103.79,103.63,103.78,113453.0,97.5222,97.6633,97.5128,97.6539,113453.0
2023-11-10 14:15:00,103.78,103.82,103.68,103.71,89426.0,97.6539,97.6915,97.5598,97.588,89426.0
2023-11-10 14:20:00,103.72,103.72,103.6,103.61,69453.0,97.5974,97.5974,97.4845,97.4939,69453.0
2023-11-10 14:25:00,103.61,103.63,103.44,103.52,146690.0,97.4939,97.5128,97.334,97.4093,146690.0
2023-11-10 14:30:00,103.51,103.56,103.47,103.54,93512.0,97.3998,97.4469,97.3622,97.4281,93512.0
2023-11-10 14:35:00,103.54,103.55,103.45,103.5,72981.0,97.4281,97.4375,97.3434,97.3904,72981.0
2023-11-10 14:40:00,103.51,103.55,103.47,103.48,103831.0,97.3998,97.4375,97.3622,97.3716,103831.0
2023-11-10 14:45:00,103.48,103.53,103.46,103.53,83033.0,97.3716,97.4187,97.3528,97.4187,83033.0
2023-11-10 14:50:00,103.53,103.57,103.47,103.56,74748.0,97.4187,97.4563,97.3622,97.4469,74748.0
2023-11-10 14:55:00,103.56,103.58,103.49,103.51,118121.0,97.4469,97.4657,97.381,97.3998,118121.0
2023-11-10 15:00:00,103.51,103.6,103.5,103.58,90447.0,97.3998,97.4845,97.3904,97.4657,90447.0
2023-11-10 15:05:00,103.59,103.61,103.53,103.58,81598.0,97.4751,97.4939,97.4187,97.4657,81598.0
2023-11-10 15:10:00,103.58,103.62,103.56,103.58,96926.0,97.4657,97.5033,97.4469,97.4657,96926.0
2023-11-10 15:15:00,103.58,103.65,103.48,103.63,150827.0,97.4657,97.5316,97.3716,97.5128,150827.0
2023-11-10 15:20:00,103.63,103.66,103.62,103.64,108378.0,97.5128,97.541,97.5033,97.5222,108378.0
2023-11-10 15:25:00,103.64,103.73,103.58,103.72,100914.0,97.5222,97.6069,97.4657,97.5974,100914.0
2023-11-10 15:30:00,103.72,103.77,103.66,103.7,118561.0,97.5974,97.6445,97.541,97.5786,118561.0
2023-11-10 15:35:00,103.7,103.74,103.63,103.66,124687.0,97.5786,97.6163,97.5128,97.541,124687.0
2023-11-10 15:40:00,103.65,103.76,103.64,103.68,176742.0,97.5316,97.6351,97.5222,97.5598,176742.0
2023-11-10 15:45:00,103.67,103.79,103.62,103.74,285290.0,97.5504,97.6633,97.5033,97.6163,285290.0
2023-11-10 15:50:00,103.75,103.76,103.58,103.64,388371.0,97.6257,97.6351,97.4657,97.5222,388371.0
2023-11-10 15:55:00,103.64,103.8,103.58,103.8,750332.0,97.5222,97.6727,97.4657,97.6727,750332.0
2023-11-13 09:30:00,104.05,104.18,103.88,103.98,374643.0,97.908,98.0303,97.748,97.8421,374643.0
2023-11-13 09:35:00,103.97,104.18,103.8,104.16,303109.0,97.8327,98.0303,97.6727,98.0115,303109.0
2023-11-13 09:40:00,104.16,104.43,104.07,104.37,279304.0,98.0115,98.2655,97.9268,98.2091,279304.0
2023-11-13 09:45:00,104.35,104.56,104.3,104.45,238942.0,98.1903,98.3879,98.1432,98.2844,238942.0
2023-11-13 09:50:00,104.45,104.54,104.3,104.3,175759.0,98.2844,98.369,98.1432,98.1432,175759.0
2023-11-13 09:55:00,104.32,104.6,104.26,104.48,191677.0,98.162,98.4255,98.1056,98.3126,191677.0
2023-11-13 10:00:00,104.48,104.83,104.45,104.77,286903.0,98.3126,98.6419,98.2844,98.5855,286903.0
2023-11-13 10:05:00,104.77,104.78,104.48,104.56,180734.0,98.5855,98.5949,98.3126,98.3879,180734.0
2023-11-13 10:10:00,104.56,104.56,104.33,104.38,144638.0,98.3879,98.3879,98.1714,98.2185,144638.0
2023-11-13 10:15:00,104.37,104.53,104.36,104.44,115389.0,98.2091,98.3596,98.1997,98.2749,115389.0
2023-11-13 10:20:00,104.43,104.57,104.41,104.42,115709.0,98.2655,98.3973,98.2467,98.2561,115709.0
2023-11-13 10:25:00,104.41,104.5,104.35,104.45,116330.0,98.2467,98.3314,98.1903,98.2844,116330.0
2023-11-13 10:30:00,104.44,104.6,104.37,104.52,111286.0,98.2749,98.4255,98.2091,98.3502,111286.0
2023-11-13 10:35:00,104.5,104.57,104.38,104.51,112842.0,98.3314,98.3973,98.2185,98.3408,112842.0
2023-11-13 10:40:00,104.51,104.63,104.51,104.57,63942.0,98.3408,98.4537,98.3408,98.3973,63942.0
2023-11-13 10:45:00,104.58,104.66,104.56,104.63,95702.0,98.4067,98.482,98.3879,98.4537,95702.0
2023-11-13 10:50:00,104.63,104.81,104.61,104.77,128431.0,98.4537,98.6231,98.4349,98.5855,128431.0
2023-11-13 10:55:00,104.8,104.84,104.69,104.75,103062.0,98.6137,98.6513,98.5102,98.5666,103062.0
2023-11-13 11:00:00,104.75,104.78,104.64,104.64,129212.0,98.5666,98.5949,98.4631,98.4631,129212.0
2023-11-13 11:05:00,104.65,104.8,104.6,104.77,101491.0,98.4725,98.6137,98.4255,98.5855,101491.0
2023-11-13 11:10:00,104.76,104.99,104.72,104.98,119363.0,98.5761,98.7925,98.5384,98.7831,119363.0
2023-11-13 11:15:00,104.98,105.01,104.91,104.96,108515.0,98.7831,98.8113,98.7172,98.7642,108515.0
2023-11-13 11:20:00,104.95,105.03,104.89,104.93,159795.0,98.7548,98.8301,98.6984,98.736,159795.0
2023-11-13 11:25:00,104.93,105.07,104.91,104.92,111208.0,98.736,98.8678,98.7172,98.7266,111208.0
2023-11-13 11:30:00,104.92,105.05,104.85,104.97,92174.0,98.7266,98.8489,98.6607,98.7737,92174.0
2023-11-13 11:35:00,104.97,104.97,104.77,104.82,102320.0,98.7737,98.7737,98.5855,98.6325,102320.0
2023-11-13 11:40:00,104.82,104.89,104.78,104.84,60122.0,98.6325,98.6984,98.5949,98.6513,60122.0
2023-11-13 11:45:00,104.86,105.07,104.85,104.99,120849.0,98.6702,98.8678,98.6607,98.7925,120849.0
2023-11-13 11:50:00,105.0,105.04,104.92,105.03,117133.0,98.8019,98.8395,98.7266,98.8301,117133.0
2023-11-13 11:55:00,105.04,105.14,105.03,105.06,127882.0,98.8395,98.9336,98.8301,98.8583,127882.0
2023-11-13 12:00:00,105.07,105.11,104.96,104.96,75290.0,98.8678,98.9054,98.7642,98.7642,75290.0
2023-11-13 12:05:00,104.95,105.12,104.93,105.02,80577.0,98.7548,98.9148,98.736,98.8207,80577.0
2023-11-13 12:10:00,105.03,105.11,104.87,104.88,74359.0,98.8301,98.9054,98.6796,98.689,74359.0
2023-11-13 12:15:00,104.88,105.11,104.79,104.81,111369.0,98.689,98.9054,98.6043,98.6231,111369.0
2023-11-13 12:20:00,104.81,105.12,104.8,104.95,85378.0,98.6231,98.9148,98.6137,98.7548,85378.0
2023-11-13 12:25:00,104.95,104.99,104.92,104.95,85183.0,98.7548,98.7925,98.7266,98.7548,85183.0
2023-11-13 12:30:00,104.95,104.99,104.89,104.95,71692.0,98.7548,98.7925,98.6984,98.7548,71692.0
2023-11-13 12:35:00,104.95,104.98,104.91,104.98,69170.0,98.7548,98.7831,98.7172,98.7831,69170.0
2023-11-13 12:40:00,104.98,105.02,104.94,104.95,64788.0,98.7831,98.8207,98.7454,98.7548,64788.0
2023-11-13 12:45:00,104.93,104.95,104.66,104.7,116627.0,98.736,98.7548,98.482,98.5196,116627.0
2023-11-13 12:50:00,104.7,104.79,104.7,104.73,54811.0,98.5196,98.6043,98.5196,98.5478,54811.0
2023-11-13 12:55:00,104.73,104.84,104.72,104.82,79783.0,98.5478,98.6513,98.5384,98.6325,79783.0
2023-11-13 13:00:00,104.81,104.91,104.8,104.85,55345.0,98.6231,98.7172,98.6137,98.6607,55345.0
2023-11-13 13:05:00,104.86,104.86,104.76,104.78,50585.0,98.6702,98.6702,98.5761,98.5949,50585.0
2023-11-13 13:10:00,104.78,104.78,104.72,104.75,96217.0,98.5949,98.5949,98.5384,98.5666,96217.0
2023-11-13 13:15:00,104.75,104.82,104.74,104.78,75002.0,98.5666,98.6325,98.5572,98.5949,75002.0
2023-11-13 13:20:00,104.78,104.79,104.69,104.77,76548.0,98.5949,98.6043,98.5102,98.5855,76548.0
2023-11-13 13:25:00,104.78,104.78,104.71,104.73,68905.0,98.5949,98.5949,98.529,98.5478,68905.0
2023-11-13 13:30:00,104.73,104.77,104.67,104.74,87861.0,98.5478,98.5855,98.4914,98.5572,87861.0
2023-11-13 13:35:00,104.74,104.85,104.74,104.85,98900.0,98.5572,98.6607,98.5572,98.6607,98900.0
2023-11-13 13:40:00,104.84,104.89,104.82,104.83,70889.0,98.6513,98.6984,98.6325,98.6419,70889.0
2023-11-13 13:45:00,104.84,104.91,104.83,104.89,66455.0,98.6513,98.7172,98.6419,98.6984,66455.0
2023-11-13 13:50:00,104.89,104.92,104.79,104.79,74757.0,98.6984,98.7266,98.6043,98.6043,74757.0
2023-11-13 13:55:00,104.8,104.84,104.79,104.84,47916.0,98.6137,98.6513,98.6043,98.6513,47916.0
2023-11-13 14:00:00,104.83,104.87,104.83,104.86,51963.0,98.6419,98.6796,98.6419,98.6702,51963.0
2023-11-13 14:05:00,104.86,104.92,104.84,104.9,68218.0,98.6702,98.7266,98.6513,98.7078,68218.0
2023-11-13 14:10:00,104.9,104.9,104.76,104.76,92465.0,98.7078,98.7078,98.5761,98.5761,92465.0
2023-11-13 14:15:00,104.76,104.76,104.67,104.7,68789.0,98.5761,98.5761,98.4914,98.5196,68789.0
2023-11-13 14:20:00,104.7,104.7,104.64,104.68,85652.0,98.5196,98.5196,98.4631,98.5008,85652.0
2023-11-13 14:25:00,104.68,104.74,104.66,104.71,81886.0,98.5008,98.5572,98.482,98.529,81886.0
2023-11-13 14:30:00,104.71,104.81,104.69,104.8,116731.0,98.529,98.6231,98.5102,98.6137,116731.0
2023-11-13 14:35:00,104.8,104.88,104.79,104.83,73608.0,98.6137,98.689,98.6043,98.6419,73608.0
2023-11-13 14:40:00,104.82,104.87,104.79,104.86,73493.0,98.6325,98.6796,98.6043,98.6702,73493.0
2023-11-13 14:45:00,104.85,104.87,104.82,104.86,57549.0,98.6607,98.6796,98.6325,98.6702,57549.0
2023-11-13 14:50:00,104.86,104.86,104.77,104.78,70317.0,98.6702,98.6702,98.5855,98.5949,70317.0
2023-11-13 14:55:00,104.78,104.82,104.73,104.75,79838.0,98.5949,98.6325,98.5478,98.5666,79838.0
2023-11-13 15:00:00,104.75,104.75,104.66,104.73,102156.0,98.5666,98.5666,98.482,98.5478,102156.0
2023-11-13 15:05:00,104.73,104.73,104.65,104.68,107053.0,98.5478,98.5478,98.4725,98.5008,107053.0
2023-11-13 15:10:00,104.68,104.75,104.64,104.75,104666.0,98.5008,98.5666,98.4631,98.5666,104666.0
2023-11-13 15:15:00,104.74,104.8,104.7,104.8,134378.0,98.5572,98.6137,98.5196,98.6137,134378.0
2023-11-13 15:20:00,104.8,104.87,104.79,104.84,73800.0,98.6137,98.6796,98.6043,98.6513,73800.0
2023-11-13 15:25:00,104.84,104.86,104.79,104.82,138978.0,98.6513,98.6702,98.6043,98.6325,138978.0
2023-11-13 15:30:00,104.82,104.87,104.79,104.86,90910.0,98.6325,98.6796,98.6043,98.6702,90910.0
2023-11-13 15:35:00,104.87,104.97,104.85,104.9,140903.0,98.6796,98.7737,98.6607,98.7078,140903.0
2023-11-13 15:40:00,104.9,104.92,104.83,104.84,160338.0,98.7078,98.7266,98.6419,98.6513,160338.0
2023-11-13 15:45:00,104.85,104.85,104.79,104.81,208427.0,98.6607,98.6607,98.6043,98.6231,208427.0
2023-11-13 15:50:00,104.81,104.86,104.71,104.72,291783.0,98.6231,98.6702,98.529,98.5384,291783.0
2023-11-13 15:55:00,104.71,104.87,104.66,104.83,710690.0,98.529,98.6796,98.482,98.6419,710690.0
2023-11-14 09:30:00,104.3,104.31,104.18,104.25,106500.0,99.0372,99.0467,98.9233,98.9897,106500.0
2023-11-14 09:35:00,104.23,104.27,103.89,104.18,652010.0,98.9707,99.0087,98.6479,98.9233,652010.0
2023-11-14 09:40:00,104.19,104.3,104.02,104.25,223420.0,98.9328,99.0372,98.7713,98.9897,223420.0
2023-11-14 09:45:00,104.25,104.44,104.15,104.23,199602.0,98.9897,99.1702,98.8948,98.9707,199602.0
2023-11-14 09:50:00,104.24,104.34,104.13,104.29,177742.0,98.9802,99.0752,98.8758,99.0277,177742.0
2023-11-14 09:55:00,104.29,104.34,104.17,104.23,190158.0,99.0277,99.0752,98.9138,98.9707,190158.0
2023-11-14 10:00:00,104.23,104.26,104.04,104.12,259457.0,98.9707,98.9992,98.7903,98.8663,259457.0
2023-11-14 10:05:00,104.11,104.25,104.05,104.16,276135.0,98.8568,98.9897,98.7998,98.9043,276135.0
2023-11-14 10:10:00,104.16,104.39,104.13,104.38,168910.0,98.9043,99.1227,98.8758,99.1132,168910.0
2023-11-14 10:15:00,104.38,104.39,104.21,104.31,113336.0,99.1132,99.1227,98.9518,99.0467,113336.0
2023-11-14 10:20:00,104.31,104.41,104.28,104.35,180541.0,99.0467,99.1417,99.0182,99.0847,180541.0
2023-11-14 10:25:00,104.35,104.35,104.25,104.32,106329.0,99.0847,99.0847,98.9897,99.0562,106329.0
2023-11-14 10:30:00,104.32,104.33,104.1,104.23,189322.0,99.0562,99.0657,98.8473,98.9707,189322.0
2023-11-14 10:35:00,104.24,104.35,104.21,104.32,116564.0,98.9802,99.0847,98.9518,99.0562,116564.0
2023-11-14 10:40:00,104.32,104.51,104.31,104.51,136298.0,99.0562,99.2366,99.0467,99.2366,136298.0
2023-11-14 10:45:00,104.5,104.64,104.48,104.56,120976.0,99.2271,99.3601,99.2081,99.2841,120976.0
2023-11-14 10:50:00,104.55,104.59,104.45,104.58,118598.0,99.2746,99.3126,99.1796,99.3031,118598.0
2023-11-14 10:55:00,104.59,104.67,104.54,104.63,132542.0,99.3126,99.3885,99.2651,99.3506,132542.0
2023-11-14 11:00:00,104.63,104.73,104.51,104.72,114490.0,99.3506,99.4455,99.2366,99.436,114490.0
2023-11-14 11:05:00,104.73,104.77,104.68,104.75,123176.0,99.4455,99.4835,99.398,99.4645,123176.0
2023-11-14 11:10:00,104.73,104.82,104.62,104.69,206271.0,99.4455,99.531,99.3411,99.4075,206271.0
2023-11-14 11:15:00,104.7,104.74,104.58,104.6,152031.0,99.417,99.455,99.3031,99.3221,152031.0
2023-11-14 11:20:00,104.61,104.67,104.49,104.53,169885.0,99.3316,99.3885,99.2176,99.2556,169885.0
2023-11-14 11:25:00,104.53,104.73,104.5,104.68,110070.0,99.2556,99.4455,99.2271,99.398,110070.0
2023-11-14 11:30:00,104.68,104.75,104.58,104.67,100730.0,99.398,99.4645,99.3031,99.3885,100730.0
2023-11-14 11:35:00,104.65,104.68,104.41,104.41,144281.0,99.3696,99.398,99.1417,99.1417,144281.0
2023-11-14 11:40:00,104.41,104.45,104.34,104.44,100098.0,99.1417,99.1796,99.0752,99.1702,100098.0
2023-11-14 11:45:00,104.44,104.64,104.42,104.5,126978.0,99.1702,99.3601,99.1512,99.2271,126978.0
2023-11-14 11:50:00,104.5,104.53,104.43,104.47,75667.0,99.2271,99.2556,99.1607,99.1986,75667.0
2023-11-14 11:55:00,104.46,104.49,104.4,104.44,112103.0,99.1891,99.2176,99.1322,99.1702,112103.0
2023-11-14 12:00:00,104.44,104.49,104.4,104.42,102772.0,99.1702,99.2176,99.1322,99.1512,102772.0
2023-11-14 12:05:00,104.42,104.44,104.28,104.32,129553.0,99.1512,99.1702,99.0182,99.0562,129553.0
2023-11-14 12:10:00,104.32,104.34,104.18,104.18,105309.0,99.0562,99.0752,98.9233,98.9233,105309.0
2023-11-14 12:15:00,104.18,104.18,104.07,104.12,185025.0,98.9233,98.9233,98.8188,98.8663,185025.0
2023-11-14 12:20:00,104.11,104.12,104.03,104.07,113329.0,98.8568,98.8663,98.7808,98.8188,113329.0
2023-11-14 12:25:00,104.08,104.15,104.05,104.11,59836.0,98.8283,98.8948,98.7998,98.8568,59836.0
2023-11-14 12:30:00,104.1,104.23,104.1,104.22,110320.0,98.8473,98.9707,98.8473,98.9613,110320.0
2023-11-14 12:35:00,104.21,104.22,104.06,104.18,83224.0,98.9518,98.9613,98.8093,98.9233,83224.0
2023-11-14 12:40:00,104.18,104.18,104.08,104.09,96152.0,98.9233,98.9233,98.8283,98.8378,96152.0
2023-11-14 12:45:00,104.11,104.17,104.08,104.16,98031.0,98.8568,98.9138,98.8283,98.9043,98031.0
2023-11-14 12:50:00,104.15,104.15,104.01,104.03,94808.0,98.8948,98.8948,98.7618,98.7808,94808.0
2023-11-14 12:55:00,104.02,104.03,103.92,103.97,131775.0,98.7713,98.7808,98.6764,98.7239,131775.0
2023-11-14 13:00:00,103.97,104.13,103.95,104.12,95916.0,98.7239,98.8758,98.7049,98.8663,95916.0
2023-11-14 13:05:00,104.11,104.13,104.0,104.02,85727.0,98.8568,98.8758,98.7524,98.7713,85727.0
2023-11-14 13:10:00,104.02,104.03,103.97,103.98,114455.0,98.7713,98.7808,98.7239,98.7334,114455.0
2023-11-14 13:15:00,103.97,104.03,103.95,104.01,84896.0,98.7239,98.7808,98.7049,98.7618,84896.0
2023-11-14 13:20:00,104.01,104.05,103.87,104.05,147584.0,98.7618,98.7998,98.6289,98.7998,147584.0
2023-11-14 13:25:00,104.05,104.07,103.99,103.99,137021.0,98.7998,98.8188,98.7429,98.7429,137021.0
2023-11-14 13:30:00,104.0,104.14,103.98,104.11,161250.0,98.7524,98.8853,98.7334,98.8568,161250.0
2023-11-14 13:35:00,104.1,104.18,104.03,104.18,114877.0,98.8473,98.9233,98.7808,98.9233,114877.0
2023-11-14 13:40:00,104.18,104.27,104.11,104.13,148405.0,98.9233,99.0087,98.8568,98.8758,148405.0
2023-11-14 13:45:00,104.13,104.2,104.1,104.2,113655.0,98.8758,98.9423,98.8473,98.9423,113655.0
2023-11-14 13:50:00,104.2,104.25,104.18,104.19,88167.0,98.9423,98.9897,98.9233,98.9328,88167.0
2023-11-14 13:55:00,104.19,104.22,104.06,104.07,152170.0,98.9328,98.9613,98.8093,98.8188,152170.0
2023-11-14 14:00:00,104.07,104.14,104.03,104.09,116585.0,98.8188,98.8853,98.7808,98.8378,116585.0
2023-11-14 14:05:00,104.09,104.09,103.94,103.95,113847.0,98.8378,98.8378,98.6954,98.7049,113847.0
2023-11-14 14:10:00,103.96,104.06,103.88,104.04,139213.0,98.7144,98.8093,98.6384,98.7903,139213.0
2023-11-14 14:15:00,104.03,104.04,103.89,103.93,95464.0,98.7808,98.7903,98.6479,98.6859,95464.0
2023-11-14 14:20:00,103.93,104.01,103.92,104.01,107673.0,98.6859,98.7618,98.6764,98.7618,107673.0
2023-11-14 14:25:00,104.02,104.12,103.99,104.09,138738.0,98.7713,98.8663,98.7429,98.8378,138738.0
2023-11-14 14:30:00,104.1,104.13,104.05,104.09,109944.0,98.8473,98.8758,98.7998,98.8378,109944.0
2023-11-14 14:35:00,104.08,104.11,104.06,104.09,78137.0,98.8283,98.8568,98.8093,98.8378,78137.0
2023-11-14 14:40:00,104.08,104.17,104.08,104.16,91669.0,98.8283,98.9138,98.8283,98.9043,91669.0
2023-11-14 14:45:00,104.17,104.21,104.14,104.18,114157.0,98.9138,98.9518,98.8853,98.9233,114157.0
2023-11-14 14:50:00,104.18,104.26,104.17,104.18,111982.0,98.9233,98.9992,98.9138,98.9233,111982.0
2023-11-14 14:55:00,104.18,104.24,104.17,104.2,96925.0,98.9233,98.9802,98.9138,98.9423,96925.0
2023-11-14 15:00:00,104.2,104.24,104.15,104.18,111410.0,98.9423,98.9802,98.8948,98.9233,111410.0
2023-11-14 15:05:00,104.18,104.32,104.17,104.31,125614.0,98.9233,99.0562,98.9138,99.0467,125614.0
2023-11-14 15:10:00,104.32,104.51,104.32,104.5,204174.0,99.0562,99.2366,99.0562,99.2271,204174.0
2023-11-14 15:15:00,104.49,104.56,104.37,104.41,153246.0,99.2176,99.2841,99.1037,99.1417,153246.0
2023-11-14 15:20:00,104.4,104.49,104.38,104.43,131822.0,99.1322,99.2176,99.1132,99.1607,131822.0
2023-11-14 15:25:00,104.44,104.44,104.32,104.37,177819.0,99.1702,99.1702,99.0562,99.1037,177819.0
2023-11-14 15:30:00,104.37,104.42,104.28,104.34,182759.0,99.1037,99.1512,99.0182,99.0752,182759.0
2023-11-14 15:35:00,104.33,104.46,104.31,104.43,170642.0,99.0657,99.1891,99.0467,99.1607,170642.0
2023-11-14 15:40:00,104.43,104.48,104.35,104.44,204528.0,99.1607,99.2081,99.0847,99.1702,204528.0
2023-11-14 15:45:00,104.44,104.45,104.35,104.39,309747.0,99.1702,99.1796,99.0847,99.1227,309747.0
2023-11-14 15:50:00,104.38,104.4,104.16,104.19,437307.0,99.1132,99.1322,98.9043,98.9328,437307.0
2023-11-14 15:55:00,104.18,104.33,104.08,104.27,804928.0,98.9233,99.0657,98.8283,99.0087,804928.0
2023-11-15 09:30:00,103.96,104.38,103.92,104.13,342025.0,98.7144,99.1132,98.6764,98.8758,342025.0
2023-11-15 09:35:00,104.15,104.31,104.06,104.24,206010.0,98.8948,99.0467,98.8093,98.9802,206010.0
2023-11-15 09:40:00,104.25,104.56,104.24,104.55,336820.0,98.9897,99.2841,98.9802,99.2746,336820.0
2023-11-15 09:45:00,104.56,104.57,104.29,104.39,303811.0,99.2841,99.2936,99.0277,99.1227,303811.0
2023-11-15 09:50:00,104.4,104.41,104.23,104.37,188893.0,99.1322,99.1417,98.9707,99.1037,188893.0
2023-11-15 09:55:00,104.37,104.37,104.14,104.23,197442.0,99.1037,99.1037,98.8853,98.9707,197442.0
2023-11-15 10:00:00,104.23,104.32,104.07,104.3,280359.0,98.9707,99.0562,98.8188,99.0372,280359.0
2023-11-15 10:05:00,104.3,104.47,104.23,104.46,186160.0,99.0372,99.1986,98.9707,99.1891,186160.0
2023-11-15 10:10:00,104.47,104.53,104.39,104.44,217240.0,99.1986,99.2556,99.1227,99.1702,217240.0
2023-11-15 10:15:00,104.44,104.56,104.29,104.55,189110.0,99.1702,99.2841,99.0277,99.2746,189110.0
2023-11-15 10:20:00,104.55,104.67,104.47,104.63,113707.0,99.2746,99.3885,99.1986,99.3506,113707.0
2023-11-15 10:25:00,104.63,104.8,104.63,104.73,166628.0,99.3506,99.512,99.3506,99.4455,166628.0
2023-11-15 10:30:00,104.74,105.1,104.72,104.97,246902.0,99.455,99.7968,99.436,99.6734,246902.0
2023-11-15 10:35:00,104.96,105.1,104.95,104.97,154699.0,99.6639,99.7968,99.6544,99.6734,154699.0
2023-11-15 10:40:00,104.96,105.11,104.92,105.05,204132.0,99.6639,99.8063,99.6259,99.7494,204132.0
2023-11-15 10:45:00,105.04,105.15,104.94,104.95,178963.0,99.7399,99.8443,99.6449,99.6544,178963.0
2023-11-15 10:50:00,104.95,104.96,104.86,104.88,112817.0,99.6544,99.6639,99.569,99.5879,112817.0
2023-11-15 10:55:00,104.88,105.03,104.87,104.97,139552.0,99.5879,99.7304,99.5785,99.6734,139552.0
2023-11-15 11:00:00,104.97,105.08,104.93,104.95,157976.0,99.6734,99.7779,99.6354,99.6544,157976.0
2023-11-15 11:05:00,104.95,105.0,104.79,104.8,180016.0,99.6544,99.7019,99.5025,99.512,180016.0
2023-11-15 11:10:00,104.79,104.87,104.75,104.85,168447.0,99.5025,99.5785,99.4645,99.5595,168447.0
2023-11-15 11:15:00,104.86,104.86,104.7,104.71,131663.0,99.569,99.569,99.417,99.4265,131663.0
2023-11-15 11:20:00,104.71,104.8,104.62,104.8,106543.0,99.4265,99.512,99.3411,99.512,106543.0
2023-11-15 11:25:00,104.8,104.81,104.6,104.64,105818.0,99.512,99.5215,99.3221,99.3601,105818.0
2023-11-15 11:30:00,104.63,104.74,104.6,104.63,109218.0,99.3506,99.455,99.3221,99.3506,109218.0
2023-11-15 11:35:00,104.63,104.65,104.46,104.53,133045.0,99.3506,99.3696,99.1891,99.2556,133045.0
2023-11-15 11:40:00,104.53,104.6,104.47,104.5,149027.0,99.2556,99.3221,99.1986,99.2271,149027.0
2023-11-15 11:45:00,104.48,104.65,104.45,104.63,102215.0,99.2081,99.3696,99.1796,99.3506,102215.0
2023-11-15 11:50:00,104.63,104.79,104.6,104.75,115733.0,99.3506,99.5025,99.3221,99.4645,115733.0
2023-11-15 11:55:00,104.74,104.81,104.7,104.71,76669.0,99.455,99.5215,99.417,99.4265,76669.0
2023-11-15 12:00:00,104.72,104.77,104.62,104.7,75251.0,99.436,99.4835,99.3411,99.417,75251.0
2023-11-15 12:05:00,104.7,104.71,104.52,104.52,82515.0,99.417,99.4265,99.2461,99.2461,82515.0
2023-11-15 12:10:00,104.5,104.54,104.4,104.45,150464.0,99.2271,99.2651,99.1322,99.1796,150464.0
2023-11-15 12:15:00,104.45,104.57,104.45,104.5,96078.0,99.1796,99.2936,99.1796,99.2271,96078.0
2023-11-15 12:20:00,104.49,104.55,104.45,104.46,133452.0,99.2176,99.2746,99.1796,99.1891,133452.0
2023-11-15 12:25:00,104.45,104.47,104.35,104.41,181096.0,99.1796,99.1986,99.0847,99.1417,181096.0
2023-11-15 12:30:00,104.4,104.41,104.27,104.34,128392.0,99.1322,99.1417,99.0087,99.0752,128392.0
2023-11-15 12:35:00,104.33,104.35,104.27,104.27,130313.0,99.0657,99.0847,99.0087,99.0087,130313.0
2023-11-15 12:40:00,104.28,104.34,104.23,104.32,122878.0,99.0182,99.0752,98.9707,99.0562,122878.0
2023-11-15 12:45:00,104.31,104.31,104.23,104.26,80486.0,99.0467,99.0467,98.9707,98.9992,80486.0
2023-11-15 12:50:00,104.25,104.25,104.12,104.2,113654.0,98.9897,98.9897,98.8663,98.9423,113654.0
2023-11-15 12:55:00,104.2,104.23,104.17,104.2,76689.0,98.9423,98.9707,98.9138,98.9423,76689.0
2023-11-15 13:00:00,104.19,104.26,104.16,104.21,93858.0,98.9328,98.9992,98.9043,98.9518,93858.0
2023-11-15 13:05:00,104.21,104.28,104.18,104.26,71260.0,98.9518,99.0182,98.9233,98.9992,71260.0
2023-11-15 13:10:00,104.26,104.35,104.18,104.32,115925.0,98.9992,99.0847,98.9233,99.0562,115925.0
2023-11-15 13:15:00,104.33,104.42,104.32,104.41,81994.0,99.0657,99.1512,99.0562,99.1417,81994.0
2023-11-15 13:20:00,104.42,104.43,104.34,104.37,85807.0,99.1512,99.1607,99.0752,99.1037,85807.0
2023-11-15 13:25:00,104.36,104.4,104.33,104.34,69784.0,99.0942,99.1322,99.0657,99.0752,69784.0
2023-11-15 13:30:00,104.34,104.4,104.33,104.33,62837.0,99.0752,99.1322,99.0657,99.0657,62837.0
2023-11-15 13:35:00,104.34,104.35,104.3,104.3,51167.0,99.0752,99.0847,99.0372,99.0372,51167.0
2023-11-15 13:40:00,104.29,104.31,104.2,104.2,95805.0,99.0277,99.0467,98.9423,98.9423,95805.0
2023-11-15 13:45:00,104.2,104.21,104.07,104.11,113139.0,98.9423,98.9518,98.8188,98.8568,113139.0
2023-11-15 13:50:00,104.12,104.23,104.11,104.2,117895.0,98.8663,98.9707,98.8568,98.9423,117895.0
2023-11-15 13:55:00,104.2,104.21,104.16,104.18,153652.0,98.9423,98.9518,98.9043,98.9233,153652.0
2023-11-15 14:00:00,104.18,104.27,104.16,104.22,218491.0,98.9233,99.0087,98.9043,98.9613,218491.0
2023-11-15 14:05:00,104.21,104.24,104.15,104.16,221953.0,98.9518,98.9802,98.8948,98.9043,221953.0
2023-11-15 14:10:00,104.17,104.2,104.06,104.1,167195.0,98.9138,98.9423,98.8093,98.8473,167195.0
2023-11-15 14:15:00,104.1,104.1,104.02,104.08,68720.0,98.8473,98.8473,98.7713,98.8283,68720.0
2023-11-15 14:20:00,104.07,104.13,104.06,104.08,155753.0,98.8188,98.8758,98.8093,98.8283,155753.0
2023-11-15 14:25:00,104.08,104.13,104.02,104.08,114930.0,98.8283,98.8758,98.7713,98.8283,114930.0
2023-11-15 14:30:00,104.08,104.09,104.01,104.01,449130.0,98.8283,98.8378,98.7618,98.7618,449130.0
2023-11-15 14:35:00,104.01,104.05,103.92,103.94,231174.0,98.7618,98.7998,98.6764,98.6954,231174.0
2023-11-15 14:40:00,103.94,103.94,103.75,103.8,250659.0,98.6954,98.6954,98.515,98.5624,250659.0
2023-11-15 14:45:00,103.8,103.88,103.76,103.88,84717.0,98.5624,98.6384,98.5245,98.6384,84717.0
2023-11-15 14:50:00,103.89,103.91,103.72,103.73,134354.0,98.6479,98.6669,98.4865,98.496,134354.0
2023-11-15 14:55:00,103.73,103.8,103.7,103.78,93238.0,98.496,98.5624,98.4675,98.5435,93238.0
2023-11-15 15:00:00,103.78,103.8,103.69,103.73,136428.0,98.5435,98.5624,98.458,98.496,136428.0
2023-11-15 15:05:00,103.73,103.74,103.63,103.66,145565.0,98.496,98.5055,98.401,98.4295,145565.0
2023-11-15 15:10:00,103.65,103.67,103.57,103.61,146141.0,98.42,98.439,98.344,98.382,146141.0
2023-11-15 15:15:00,103.6,103.72,103.59,103.71,122775.0,98.3725,98.4865,98.363,98.477,122775.0
2023-11-15 15:20:00,103.73,103.75,103.67,103.68,122841.0,98.496,98.515,98.439,98.4485,122841.0
2023-11-15 15:25:00,103.68,103.81,103.65,103.77,158057.0,98.4485,98.5719,98.42,98.534,158057.0
2023-11-15 15:30:00,103.78,103.83,103.73,103.83,180034.0,98.5435,98.5909,98.496,98.5909,180034.0
2023-11-15 15:35:00,103.83,103.86,103.8,103.84,167166.0,98.5909,98.6194,98.5624,98.6004,167166.0
2023-11-15 15:40:00,103.85,103.91,103.81,103.82,206288.0,98.6099,98.6669,98.5719,98.5814,206288.0
2023-11-15 15:45:00,103.82,103.83,103.66,103.68,277071.0,98.5814,98.5909,98.4295,98.4485,277071.0
2023-11-15 15:50:00,103.68,103.71,103.51,103.53,410226.0,98.4485,98.477,98.2871,98.3061,410226.0
2023-11-15 15:55:00,103.54,103.73,103.5,103.68,1019301.0,98.3156,98.496,98.2776,98.4485,1019301.0
2023-11-16 09:30:00,102.9,103.1,102.72,102.97,487958.0,97.7079,97.8978,97.5369,97.7743,487958.0
2023-11-16 09:35:00,102.97,103.27,102.77,103.2,331901.0,97.7743,98.0592,97.5844,97.9927,331901.0
2023-11-16 09:40:00,103.2,103.21,102.84,102.84,220467.0,97.9927,98.0022,97.6509,97.6509,220467.0
2023-11-16 09:45:00,102.85,103.17,102.8,102.82,205455.0,97.6604,97.9642,97.6129,97.6319,205455.0
2023-11-16 09:50:00,102.81,102.85,102.65,102.7,279539.0,97.6224,97.6604,97.4705,97.5179,279539.0
2023-11-16 09:55:00,102.7,102.92,102.47,102.52,338838.0,97.5179,97.7268,97.2996,97.347,338838.0
2023-11-16 10:00:00,102.51,102.52,102.25,102.27,359144.0,97.3375,97.347,97.0907,97.1096,359144.0
2023-11-16 10:05:00,102.28,102.48,102.26,102.32,202090.0,97.1191,97.309,97.1001,97.1571,202090.0
2023-11-16 10:10:00,102.31,102.4,102.16,102.18,277606.0,97.1476,97.2331,97.0052,97.0242,277606.0
2023-11-16 10:15:00,102.17,102.22,102.0,102.1,341061.0,97.0147,97.0622,96.8533,96.9482,341061.0
2023-11-16 10:20:00,102.1,102.28,101.99,102.28,263931.0,96.9482,97.1191,96.8438,97.1191,263931.0
2023-11-16 10:25:00,102.28,102.4,102.22,102.38,256712.0,97.1191,97.2331,97.0622,97.2141,256712.0
2023-11-16 10:30:00,102.39,102.39,102.14,102.18,198325.0,97.2236,97.2236,96.9862,97.0242,198325.0
2023-11-16 10:35:00,102.19,102.47,102.17,102.46,115335.0,97.0337,97.2996,97.0147,97.2901,115335.0
2023-11-16 10:40:00,102.46,102.47,102.32,102.34,151321.0,97.2901,97.2996,97.1571,97.1761,151321.0
2023-11-16 10:45:00,102.33,102.39,102.16,102.29,188772.0,97.1666,97.2236,97.0052,97.1286,188772.0
2023-11-16 10:50:00,102.29,102.37,102.17,102.3,373634.0,97.1286,97.2046,97.0147,97.1381,373634.0
2023-11-16 10:55:00,102.3,102.45,102.24,102.43,134790.0,97.1381,97.2806,97.0812,97.2616,134790.0
2023-11-16 11:00:00,102.43,102.52,102.41,102.45,111363.0,97.2616,97.347,97.2426,97.2806,111363.0
2023-11-16 11:05:00,102.47,102.63,102.45,102.52,122665.0,97.2996,97.4515,97.2806,97.347,122665.0
2023-11-16 11:10:00,102.52,102.53,102.25,102.41,116939.0,97.347,97.3565,97.0907,97.2426,116939.0
2023-11-16 11:15:00,102.4,102.48,102.3,102.3,125363.0,97.2331,97.309,97.1381,97.1381,125363.0
2023-11-16 11:20:00,102.3,102.43,102.3,102.31,110469.0,97.1381,97.2616,97.1381,97.1476,110469.0
2023-11-16 11:25:00,102.31,102.31,102.15,102.25,218160.0,97.1476,97.1476,96.9957,97.0907,218160.0
2023-11-16 11:30:00,102.24,102.3,102.08,102.16,304395.0,97.0812,97.1381,96.9292,97.0052,304395.0
2023-11-16 11:35:00,102.15,102.21,102.06,102.18,163600.0,96.9957,97.0527,96.9102,97.0242,163600.0
2023-11-16 11:40:00,102.18,102.26,101.92,101.92,181719.0,97.0242,97.1001,96.7773,96.7773,181719.0
2023-11-16 11:45:00,101.92,102.03,101.86,101.88,186984.0,96.7773,96.8818,96.7203,96.7393,186984.0
2023-11-16 11:50:00,101.89,101.9,101.8,101.81,129595.0,96.7488,96.7583,96.6634,96.6729,129595.0
2023-11-16 11:55:00,101.79,101.92,101.76,101.89,163940.0,96.6539,96.7773,96.6254,96.7488,163940.0
2023-11-16 12:00:00,101.88,101.9,101.68,101.74,194632.0,96.7393,96.7583,96.5494,96.6064,194632.0
2023-11-16 12:05:00,101.75,101.86,101.73,101.79,113852.0,96.6159,96.7203,96.5969,96.6539,113852.0
2023-11-16 12:10:00,101.77,101.83,101.74,101.75,91685.0,96.6349,96.6918,96.6064,96.6159,91685.0
2023-11-16 12:15:00,101.75,101.8,101.68,101.75,114680.0,96.6159,96.6634,96.5494,96.6159,114680.0
2023-11-16 12:20:00,101.74,101.77,101.68,101.7,117643.0,96.6064,96.6349,96.5494,96.5684,117643.0
2023-11-16 12:25:00,101.7,101.92,101.69,101.78,139597.0,96.5684,96.7773,96.5589,96.6444,139597.0
2023-11-16 12:30:00,101.79,101.86,101.72,101.79,95566.0,96.6539,96.7203,96.5874,96.6539,95566.0
2023-11-16 12:35:00,101.81,101.87,101.67,101.84,129766.0,96.6729,96.7298,96.5399,96.7013,129766.0
2023-11-16 12:40:00,101.84,101.97,101.82,101.94,121256.0,96.7013,96.8248,96.6824,96.7963,121256.0
2023-11-16 12:45:00,101.94,102.05,101.91,102.03,94960.0,96.7963,96.9007,96.7678,96.8818,94960.0
2023-11-16 12:50:00,102.03,102.04,101.88,101.89,91108.0,96.8818,96.8913,96.7393,96.7488,91108.0
2023-11-16 12:55:00,101.9,101.9,101.74,101.81,117976.0,96.7583,96.7583,96.6064,96.6729,117976.0
2023-11-16 13:00:00,101.78,101.82,101.7,101.72,115190.0,96.6444,96.6824,96.5684,96.5874,115190.0
2023-11-16 13:05:00,101.71,101.86,101.15,101.8,377023.0,96.5779,96.7203,96.0462,96.6634,377023.0
2023-11-16 13:10:00,101.79,101.88,101.76,101.83,109003.0,96.6539,96.7393,96.6254,96.6918,109003.0
2023-11-16 13:15:00,101.84,101.85,101.8,101.81,122977.0,96.7013,96.7108,96.6634,96.6729,122977.0
2023-11-16 13:20:00,101.8,101.81,101.65,101.76,210926.0,96.6634,96.6729,96.5209,96.6254,210926.0
2023-11-16 13:25:00,101.75,101.91,101.73,101.79,167217.0,96.6159,96.7678,96.5969,96.6539,167217.0
2023-11-16 13:30:00,101.79,101.85,101.78,101.81,134327.0,96.6539,96.7108,96.6444,96.6729,134327.0
2023-11-16 13:35:00,101.82,101.95,101.81,101.84,111292.0,96.6824,96.8058,96.6729,96.7013,111292.0
2023-11-16 13:40:00,101.84,101.87,101.77,101.8,142984.0,96.7013,96.7298,96.6349,96.6634,142984.0
2023-11-16 13:45:00,101.8,101.81,101.7,101.75,144624.0,96.6634,96.6729,96.5684,96.6159,144624.0
2023-11-16 13:50:00,101.75,101.81,101.74,101.79,119744.0,96.6159,96.6729,96.6064,96.6539,119744.0
2023-11-16 13:55:00,101.79,101.82,101.73,101.76,96114.0,96.6539,96.6824,96.5969,96.6254,96114.0
2023-11-16 14:00:00,101.75,101.94,101.73,101.94,140878.0,96.6159,96.7963,96.5969,96.7963,140878.0
2023-11-16 14:05:00,101.94,102.08,101.93,102.02,149803.0,96.7963,96.9292,96.7868,96.8723,149803.0
2023-11-16 14:10:00,102.03,102.08,101.87,101.9,149137.0,96.8818,96.9292,96.7298,96.7583,149137.0
2023-11-16 14:15:00,101.9,102.01,101.89,102.01,124255.0,96.7583,96.8628,96.7488,96.8628,124255.0
2023-11-16 14:20:00,102.0,102.22,101.95,102.2,151657.0,96.8533,97.0622,96.8058,97.0432,151657.0
2023-11-16 14:25:00,102.2,102.22,101.98,102.01,203579.0,97.0432,97.0622,96.8343,96.8628,203579.0
2023-11-16 14:30:00,102.01,102.05,101.93,102.03,143458.0,96.8628,96.9007,96.7868,96.8818,143458.0
2023-11-16 14:35:00,102.03,102.13,101.99,102.12,133242.0,96.8818,96.9767,96.8438,96.9672,133242.0
2023-11-16 14:40:00,102.12,102.2,102.08,102.2,90292.0,96.9672,97.0432,96.9292,97.0432,90292.0
2023-11-16 14:45:00,102.2,102.31,102.19,102.23,129748.0,97.0432,97.1476,97.0337,97.0717,129748.0
2023-11-16 14:50:00,102.23,102.26,102.1,102.12,121922.0,97.0717,97.1001,96.9482,96.9672,121922.0
2023-11-16 14:55:00,102.11,102.19,102.08,102.18,122481.0,96.9577,97.0337,96.9292,97.0242,122481.0
2023-11-16 15:00:00,102.18,102.23,102.14,102.21,108778.0,97.0242,97.0717,96.9862,97.0527,108778.0
2023-11-16 15:05:00,102.21,102.33,102.14,102.33,125525.0,97.0527,97.1666,96.9862,97.1666,125525.0
2023-11-16 15:10:00,102.33,102.34,102.23,102.25,164735.0,97.1666,97.1761,97.0717,97.0907,164735.0
2023-11-16 15:15:00,102.25,102.39,102.24,102.32,225257.0,97.0907,97.2236,97.0812,97.1571,225257.0
2023-11-16 15:20:00,102.32,102.37,102.3,102.37,165414.0,97.1571,97.2046,97.1381,97.2046,165414.0
2023-11-16 15:25:00,102.37,102.5,102.36,102.43,265428.0,97.2046,97.328,97.1951,97.2616,265428.0
2023-11-16 15:30:00,102.43,102.51,102.27,102.32,251780.0,97.2616,97.3375,97.1096,97.1571,251780.0
2023-11-16 15:35:00,102.32,102.32,102.23,102.27,175018.0,97.1571,97.1571,97.0717,97.1096,175018.0
2023-11-16 15:40:00,102.27,102.34,102.24,102.31,197511.0,97.1096,97.1761,97.0812,97.1476,197511.0
2023-11-16 15:45:00,102.32,102.4,102.27,102.29,482044.0,97.1571,97.2331,97.1096,97.1286,482044.0
2023-11-16 15:50:00,102.3,102.41,102.23,102.35,633193.0,97.1381,97.2426,97.0717,97.1856,633193.0
2023-11-16 15:55:00,102.34,102.51,102.29,102.47,1112093.0,97.1761,97.3375,97.1286,97.2996,1112093.0
2023-11-17 09:30:00,103.06,103.47,102.84,102.87,1170986.0,97.8598,98.2491,97.6509,97.6794,1170986.0
2023-11-17 09:35:00,102.89,103.21,102.88,103.05,285374.0,97.6984,98.0022,97.6889,97.8503,285374.0
2023-11-17 09:40:00,103.04,103.19,103.0,103.14,320500.0,97.8408,97.9832,97.8028,97.9357,320500.0
2023-11-17 09:45:00,103.14,103.26,103.05,103.16,376271.0,97.9357,98.0497,97.8503,97.9547,376271.0
2023-11-17 09:50:00,103.15,103.22,102.75,102.95,215368.0,97.9452,98.0117,97.5654,97.7553,215368.0
2023-11-17 09:55:00,102.96,103.01,102.86,102.95,254443.0,97.7648,97.8123,97.6699,97.7553,254443.0
2023-11-17 10:00:00,102.95,103.26,102.93,103.14,156872.0,97.7553,98.0497,97.7363,97.9357,156872.0
2023-11-17 10:05:00,103.16,103.44,103.13,103.36,145883.0,97.9547,98.2206,97.9263,98.1446,145883.0
2023-11-17 10:10:00,103.36,103.43,103.23,103.43,116725.0,98.1446,98.2111,98.0212,98.2111,116725.0
2023-11-17 10:15:00,103.43,103.52,103.37,103.45,264471.0,98.2111,98.2966,98.1541,98.2301,264471.0
2023-11-17 10:20:00,103.44,103.66,103.44,103.65,213380.0,98.2206,98.4295,98.2206,98.42,213380.0
2023-11-17 10:25:00,103.66,103.76,103.59,103.69,130377.0,98.4295,98.5245,98.363,98.458,130377.0
2023-11-17 10:30:00,103.69,103.8,103.61,103.71,234827.0,98.458,98.5624,98.382,98.477,234827.0
2023-11-17 10:35:00,103.72,103.82,103.64,103.77,213519.0,98.4865,98.5814,98.4105,98.534,213519.0
2023-11-17 10:40:00,103.76,103.81,103.67,103.76,184603.0,98.5245,98.5719,98.439,98.5245,184603.0
2023-11-17 10:45:00,103.76,104.04,103.74,104.04,181530.0,98.5245,98.7903,98.5055,98.7903,181530.0
2023-11-17 10:50:00,104.05,104.11,104.01,104.03,148804.0,98.7998,98.8568,98.7618,98.7808,148804.0
2023-11-17 10:55:00,104.04,104.05,103.92,103.99,150008.0,98.7903,98.7998,98.6764,98.7429,150008.0
2023-11-17 11:00:00,103.99,104.04,103.88,103.97,123324.0,98.7429,98.7903,98.6384,98.7239,123324.0
2023-11-17 11:05:00,103.97,104.13,103.91,104.12,168802.0,98.7239,98.8758,98.6669,98.8663,168802.0
2023-11-17 11:10:00,104.11,104.26,104.11,104.22,152329.0,98.8568,98.9992,98.8568,98.9613,152329.0
2023-11-17 11:15:00,104.23,104.32,104.17,104.22,126391.0,98.9707,99.0562,98.9138,98.9613,126391.0
2023-11-17 11:20:00,104.23,104.35,104.21,104.31,100127.0,98.9707,99.0847,98.9518,99.0467,100127.0
2023-11-17 11:25:00,104.31,104.32,104.14,104.21,176776.0,99.0467,99.0562,98.8853,98.9518,176776.0
2023-11-17 11:30:00,104.22,104.36,104.12,104.34,120490.0,98.9613,99.0942,98.8663,99.0752,120490.0
2023-11-17 11:35:00,104.35,104.58,104.35,104.52,220455.0,99.0847,99.3031,99.0847,99.2461,220455.0
2023-11-17 11:40:00,104.51,104.51,104.31,104.33,143649.0,99.2366,99.2366,99.0467,99.0657,143649.0
2023-11-17 11:45:00,104.32,104.47,104.29,104.42,106026.0,99.0562,99.1986,99.0277,99.1512,106026.0
2023-11-17 11:50:00,104.42,104.48,104.39,104.4,99163.0,99.1512,99.2081,99.1227,99.1322,99163.0
2023-11-17 11:55:00,104.39,104.47,104.37,104.43,67117.0,99.1227,99.1986,99.1037,99.1607,67117.0
2023-11-17 12:00:00,104.44,104.57,104.43,104.56,121132.0,99.1702,99.2936,99.1607,99.2841,121132.0
2023-11-17 12:05:00,104.55,104.67,104.48,104.62,150021.0,99.2746,99.3885,99.2081,99.3411,150021.0
2023-11-17 12:10:00,104.61,104.78,104.59,104.78,135540.0,99.3316,99.493,99.3126,99.493,135540.0
2023-11-17 12:15:00,104.78,104.87,104.66,104.74,319559.0,99.493,99.5785,99.3791,99.455,319559.0
2023-11-17 12:20:00,104.74,104.85,104.7,104.84,130893.0,99.455,99.5595,99.417,99.55,130893.0
2023-11-17 12:25:00,104.83,104.84,104.67,104.81,122435.0,99.5405,99.55,99.3885,99.5215,122435.0
2023-11-17 12:30:00,104.81,104.97,104.73,104.96,204477.0,99.5215,99.6734,99.4455,99.6639,204477.0
2023-11-17 12:35:00,104.96,105.0,104.8,104.82,177913.0,99.6639,99.7019,99.512,99.531,177913.0
2023-11-17 12:40:00,104.82,104.98,104.81,104.98,116350.0,99.531,99.6829,99.5215,99.6829,116350.0
2023-11-17 12:45:00,104.98,105.12,104.97,105.05,180696.0,99.6829,99.8158,99.6734,99.7494,180696.0
2023-11-17 12:50:00,105.05,105.1,104.99,105.06,129814.0,99.7494,99.7968,99.6924,99.7589,129814.0
2023-11-17 12:55:00,105.06,105.06,104.91,104.98,131406.0,99.7589,99.7589,99.6164,99.6829,131406.0
2023-11-17 13:00:00,104.97,105.1,104.96,105.04,122535.0,99.6734,99.7968,99.6639,99.7399,122535.0
2023-11-17 13:05:00,105.04,105.13,105.03,105.09,189768.0,99.7399,99.8253,99.7304,99.7874,189768.0
2023-11-17 13:10:00,105.09,105.09,104.91,104.97,170037.0,99.7874,99.7874,99.6164,99.6734,170037.0
2023-11-17 13:15:00,104.96,105.14,104.96,105.14,133128.0,99.6639,99.8348,99.6639,99.8348,133128.0
2023-11-17 13:20:00,105.14,105.19,105.02,105.05,191546.0,99.8348,99.8823,99.7209,99.7494,191546.0
2023-11-17 13:25:00,105.06,105.15,105.05,105.15,144038.0,99.7589,99.8443,99.7494,99.8443,144038.0
2023-11-17 13:30:00,105.16,105.17,105.08,105.16,111547.0,99.8538,99.8633,99.7779,99.8538,111547.0
2023-11-17 13:35:00,105.16,105.24,105.16,105.21,137073.0,99.8538,99.9298,99.8538,99.9013,137073.0
2023-11-17 13:40:00,105.22,105.25,105.16,105.2,106707.0,99.9108,99.9393,99.8538,99.8918,106707.0
2023-11-17 13:45:00,105.21,105.36,105.2,105.34,155341.0,99.9013,100.0437,99.8918,100.0247,155341.0
2023-11-17 13:50:00,105.34,105.41,105.32,105.39,162331.0,100.0247,100.0912,100.0057,100.0722,162331.0
2023-11-17 13:55:00,105.39,105.43,105.34,105.38,200930.0,100.0722,100.1102,100.0247,100.0627,200930.0
2023-11-17 14:00:00,105.37,105.37,105.24,105.33,131314.0,100.0532,100.0532,99.9298,100.0152,131314.0
2023-11-17 14:05:00,105.33,105.36,105.27,105.3,106978.0,100.0152,100.0437,99.9583,99.9868,106978.0
2023-11-17 14:10:00,105.29,105.31,105.19,105.23,145387.0,99.9773,99.9963,99.8823,99.9203,145387.0
2023-11-17 14:15:00,105.23,105.23,105.04,105.14,169973.0,99.9203,99.9203,99.7399,99.8348,169973.0
2023-11-17 14:20:00,105.13,105.18,105.04,105.16,127108.0,99.8253,99.8728,99.7399,99.8538,127108.0
2023-11-17 14:25:00,105.15,105.21,105.11,105.14,124848.0,99.8443,99.9013,99.8063,99.8348,124848.0
2023-11-17 14:30:00,105.13,105.17,105.07,105.11,113107.0,99.8253,99.8633,99.7684,99.8063,113107.0
2023-11-17 14:35:00,105.12,105.14,104.98,104.98,150458.0,99.8158,99.8348,99.6829,99.6829,150458.0
2023-11-17 14:40:00,104.98,105.12,104.93,105.12,158743.0,99.6829,99.8158,99.6354,99.8158,158743.0
2023-11-17 14:45:00,105.12,105.18,105.11,105.15,125096.0,99.8158,99.8728,99.8063,99.8443,125096.0
2023-11-17 14:50:00,105.16,105.23,105.15,105.23,122649.0,99.8538,99.9203,99.8443,99.9203,122649.0
2023-11-17 14:55:00,105.23,105.26,105.2,105.2,114409.0,99.9203,99.9488,99.8918,99.8918,114409.0
2023-11-17 15:00:00,105.2,105.32,105.17,105.2,197431.0,99.8918,100.0057,99.8633,99.8918,197431.0
2023-11-17 15:05:00,105.19,105.22,105.08,105.16,166972.0,99.8823,99.9108,99.7779,99.8538,166972.0
2023-11-17 15:10:00,105.16,105.16,105.04,105.07,106749.0,99.8538,99.8538,99.7399,99.7684,106749.0
2023-11-17 15:15:00,105.07,105.17,105.06,105.14,146814.0,99.7684,99.8633,99.7589,99.8348,146814.0
2023-11-17 15:20:00,105.14,105.17,105.11,105.14,120599.0,99.8348,99.8633,99.8063,99.8348,120599.0
2023-11-17 15:25:00,105.14,105.24,105.12,105.23,218776.0,99.8348,99.9298,99.8158,99.9203,218776.0
2023-11-17 15:30:00,105.23,105.26,105.12,105.17,191046.0,99.9203,99.9488,99.8158,99.8633,191046.0
2023-11-17 15:35:00,105.17,105.2,104.99,105.0,200608.0,99.8633,99.8918,99.6924,99.7019,200608.0
2023-11-17 15:40:00,105.0,105.0,104.82,104.94,340439.0,99.7019,99.7019,99.531,99.6449,340439.0
2023-11-17 15:45:00,104.94,105.03,104.91,104.93,300775.0,99.6449,99.7304,99.6164,99.6354,300775.0
2023-11-17 15:50:00,104.92,105.0,104.85,104.97,444128.0,99.6259,99.7019,99.5595,99.6734,444128.0
2023-11-17 15:55:00,104.97,105.01,104.9,104.96,1023185.0,99.6734,99.7114,99.6069,99.6639,1023185.0
2023-11-20 09:30:00,105.38,105.69,105.27,105.41,516006.0,100.0627,100.3571,99.9583,100.0912,516006.0
2023-11-20 09:35:00,105.42,105.75,105.32,105.66,227465.0,100.1007,100.4141,100.0057,100.3286,227465.0
2023-11-20 09:40:00,105.67,105.88,105.4,105.82,362659.0,100.3381,100.5375,100.0817,100.4805,362659.0
2023-11-20 09:45:00,105.82,105.88,105.36,105.38,318737.0,100.4805,100.5375,100.0437,100.0627,318737.0
2023-11-20 09:50:00,105.38,105.47,105.25,105.39,227963.0,100.0627,100.1482,99.9393,100.0722,227963.0
2023-11-20 09:55:00,105.38,105.53,105.3,105.5,176019.0,100.0627,100.2052,99.9868,100.1767,176019.0
2023-11-20 10:00:00,105.51,105.55,105.25,105.36,246151.0,100.1862,100.2241,99.9393,100.0437,246151.0
2023-11-20 10:05:00,105.36,105.61,105.33,105.41,238734.0,100.0437,100.2811,100.0152,100.0912,238734.0
2023-11-20 10:10:00,105.43,105.54,105.33,105.52,195750.0,100.1102,100.2146,100.0152,100.1957,195750.0
2023-11-20 10:15:00,105.52,105.54,105.34,105.48,139253.0,100.1957,100.2146,100.0247,100.1577,139253.0
2023-11-20 10:20:00,105.48,105.53,105.3,105.4,164113.0,100.1577,100.2052,99.9868,100.0817,164113.0
2023-11-20 10:25:00,105.4,105.59,105.36,105.56,147918.0,100.0817,100.2621,100.0437,100.2336,147918.0
2023-11-20 10:30:00,105.56,105.56,105.31,105.36,131001.0,100.2336,100.2336,99.9963,100.0437,131001.0
2023-11-20 10:35:00,105.36,105.48,105.3,105.44,148649.0,100.0437,100.1577,99.9868,100.1197,148649.0
2023-11-20 10:40:00,105.45,105.46,105.21,105.34,199001.0,100.1292,100.1387,99.9013,100.0247,199001.0
2023-11-20 10:45:00,105.34,105.56,105.32,105.37,161255.0,100.0247,100.2336,100.0057,100.0532,161255.0
2023-11-20 10:50:00,105.37,105.37,105.2,105.22,135442.0,100.0532,100.0532,99.8918,99.9108,135442.0
2023-11-20 10:55:00,105.22,105.22,104.98,105.01,176537.0,99.9108,99.9108,99.6829,99.7114,176537.0
2023-11-20 11:00:00,105.02,105.03,104.81,104.82,202520.0,99.7209,99.7304,99.5215,99.531,202520.0
2023-11-20 11:05:00,104.83,104.93,104.74,104.87,150179.0,99.5405,99.6354,99.455,99.5785,150179.0
2023-11-20 11:10:00,104.87,104.89,104.79,104.86,156528.0,99.5785,99.5974,99.5025,99.569,156528.0
2023-11-20 11:15:00,104.85,104.97,104.81,104.96,125100.0,99.5595,99.6734,99.5215,99.6639,125100.0
2023-11-20 11:20:00,104.96,105.0,104.85,104.94,117889.0,99.6639,99.7019,99.5595,99.6449,117889.0
2023-11-20 11:25:00,104.94,104.96,104.84,104.91,77547.0,99.6449,99.6639,99.55,99.6164,77547.0
2023-11-20 11:30:00,104.9,105.02,104.86,105.0,112266.0,99.6069,99.7209,99.569,99.7019,112266.0
2023-11-20 11:35:00,105.01,105.14,104.94,105.12,133774.0,99.7114,99.8348,99.6449,99.8158,133774.0
2023-11-20 11:40:00,105.11,105.17,105.07,105.15,109014.0,99.8063,99.8633,99.7684,99.8443,109014.0
2023-11-20 11:45:00,105.16,105.29,105.15,105.27,130967.0,99.8538,99.9773,99.8443,99.9583,130967.0
2023-11-20 11:50:00,105.27,105.29,105.1,105.16,90857.0,99.9583,99.9773,99.7968,99.8538,90857.0
2023-11-20 11:55:00,105.16,105.17,105.03,105.03,95762.0,99.8538,99.8633,99.7304,99.7304,95762.0
2023-11-20 12:00:00,105.04,105.06,104.97,105.01,71254.0,99.7399,99.7589,99.6734,99.7114,71254.0
2023-11-20 12:05:00,105.01,105.06,104.99,105.02,87173.0,99.7114,99.7589,99.6924,99.7209,87173.0
2023-11-20 12:10:00,105.03,105.04,104.9,104.91,76519.0,99.7304,99.7399,99.6069,99.6164,76519.0
2023-11-20 12:15:00,104.91,105.04,104.9,105.03,77541.0,99.6164,99.7399,99.6069,99.7304,77541.0
2023-11-20 12:20:00,105.04,105.09,105.02,105.06,69711.0,99.7399,99.7874,99.7209,99.7589,69711.0
2023-11-20 12:25:00,105.05,105.05,104.93,104.94,68321.0,99.7494,99.7494,99.6354,99.6449,68321.0
2023-11-20 12:30:00,104.95,104.95,104.88,104.9,91930.0,99.6544,99.6544,99.5879,99.6069,91930.0
2023-11-20 12:35:00,104.9,104.92,104.85,104.86,74307.0,99.6069,99.6259,99.5595,99.569,74307.0
2023-11-20 12:40:00,104.85,104.87,104.69,104.74,123854.0,99.5595,99.5785,99.4075,99.455,123854.0
2023-11-20 12:45:00,104.73,104.88,104.69,104.83,89287.0,99.4455,99.5879,99.4075,99.5405,89287.0
2023-11-20 12:50:00,104.83,105.01,104.82,104.97,76574.0,99.5405,99.7114,99.531,99.6734,76574.0
2023-11-20 12:55:00,104.96,104.96,104.86,104.88,55924.0,99.6639,99.6639,99.569,99.5879,55924.0
2023-11-20 13:00:00,104.87,105.07,104.86,105.03,85816.0,99.5785,99.7684,99.569,99.7304,85816.0
2023-11-20 13:05:00,105.04,105.04,104.86,104.86,82918.0,99.7399,99.7399,99.569,99.569,82918.0
2023-11-20 13:10:00,104.87,105.05,104.83,104.98,73135.0,99.5785,99.7494,99.5405,99.6829,73135.0
2023-11-20 13:15:00,104.99,105.06,104.95,105.02,65165.0,99.6924,99.7589,99.6544,99.7209,65165.0
2023-11-20 13:20:00,105.02,105.05,104.96,104.97,89095.0,99.7209,99.7494,99.6639,99.6734,89095.0
2023-11-20 13:25:00,104.97,104.99,104.89,104.94,70929.0,99.6734,99.6924,99.5974,99.6449,70929.0
2023-11-20 13:30:00,104.95,105.01,104.9,104.93,78635.0,99.6544,99.7114,99.6069,99.6354,78635.0
2023-11-20 13:35:00,104.93,104.96,104.89,104.94,58063.0,99.6354,99.6639,99.5974,99.6449,58063.0
2023-11-20 13:40:00,104.94,104.97,104.88,104.91,63864.0,99.6449,99.6734,99.5879,99.6164,63864.0
2023-11-20 13:45:00,104.9,105.0,104.88,104.98,78831.0,99.6069,99.7019,99.5879,99.6829,78831.0
2023-11-20 13:50:00,104.98,105.06,104.96,105.02,71849.0,99.6829,99.7589,99.6639,99.7209,71849.0
2023-11-20 13:55:00,105.01,105.06,105.01,105.04,80996.0,99.7114,99.7589,99.7114,99.7399,80996.0
2023-11-20 14:00:00,105.05,105.05,104.89,104.93,113722.0,99.7494,99.7494,99.5974,99.6354,113722.0
2023-11-20 14:05:00,104.92,104.95,104.86,104.91,98689.0,99.6259,99.6544,99.569,99.6164,98689.0
2023-11-20 14:10:00,104.91,104.97,104.84,104.86,95160.0,99.6164,99.6734,99.55,99.569,95160.0
2023-11-20 14:15:00,104.86,104.9,104.79,104.85,151156.0,99.569,99.6069,99.5025,99.5595,151156.0
2023-11-20 14:20:00,104.85,104.88,104.8,104.81,119373.0,99.5595,99.5879,99.512,99.5215,119373.0
2023-11-20 14:25:00,104.8,104.85,104.69,104.84,143877.0,99.512,99.5595,99.4075,99.55,143877.0
2023-11-20 14:30:00,104.83,104.88,104.81,104.87,134830.0,99.5405,99.5879,99.5215,99.5785,134830.0
2023-11-20 14:35:00,104.87,104.9,104.76,104.82,99336.0,99.5785,99.6069,99.474,99.531,99336.0
2023-11-20 14:40:00,104.82,104.92,104.8,104.9,105445.0,99.531,99.6259,99.512,99.6069,105445.0
2023-11-20 14:45:00,104.9,104.96,104.87,104.94,90241.0,99.6069,99.6639,99.5785,99.6449,90241.0
2023-11-20 14:50:00,104.94,104.97,104.92,104.95,60412.0,99.6449,99.6734,99.6259,99.6544,60412.0
2023-11-20 14:55:00,104.95,104.97,104.9,104.92,112605.0,99.6544,99.6734,99.6069,99.6259,112605.0
2023-11-20 15:00:00,104.91,104.92,104.84,104.84,91565.0,99.6164,99.6259,99.55,99.55,91565.0
2023-11-20 15:05:00,104.83,104.85,104.75,104.83,99209.0,99.5405,99.5595,99.4645,99.5405,99209.0
2023-11-20 15:10:00,104.83,104.95,104.79,104.94,105859.0,99.5405,99.6544,99.5025,99.6449,105859.0
2023-11-20 15:15:00,104.93,104.94,104.86,104.93,84755.0,99.6354,99.6449,99.569,99.6354,84755.0
2023-11-20 15:20:00,104.93,104.95,104.89,104.93,114019.0,99.6354,99.6544,99.5974,99.6354,114019.0
2023-11-20 15:25:00,104.93,104.97,104.91,104.97,126445.0,99.6354,99.6734,99.6164,99.6734,126445.0
2023-11-20 15:30:00,104.97,104.97,104.85,104.87,172094.0,99.6734,99.6734,99.5595,99.5785,172094.0
2023-11-20 15:35:00,104.87,104.9,104.82,104.89,143918.0,99.5785,99.6069,99.531,99.5974,143918.0
2023-11-20 15:40:00,104.89,104.96,104.86,104.92,150074.0,99.5974,99.6639,99.569,99.6259,150074.0
2023-11-20 15:45:00,104.91,104.96,104.76,104.81,351216.0,99.6164,99.6639,99.474,99.5215,351216.0
2023-11-20 15:50:00,104.8,104.8,104.54,104.6,373487.0,99.512,99.512,99.2651,99.3221,373487.0
2023-11-20 15:55:00,104.59,104.62,104.43,104.52,920967.0,99.3126,99.3411,99.1607,99.2461,920967.0
2023-11-21 09:30:00,104.21,104.54,103.95,104.01,350247.0,98.9518,99.2651,98.7049,98.7618,350247.0
2023-11-21 09:35:00,104.0,104.06,103.65,103.83,262119.0,98.7524,98.8093,98.42,98.5909,262119.0
2023-11-21 09:40:00,103.82,103.83,103.48,103.49,270415.0,98.5814,98.5909,98.2586,98.2681,270415.0
2023-11-21 09:45:00,103.49,103.59,103.41,103.49,244424.0,98.2681,98.363,98.1921,98.2681,244424.0
2023-11-21 09:50:00,103.5,103.93,103.5,103.9,259350.0,98.2776,98.6859,98.2776,98.6574,259350.0
2023-11-21 09:55:00,103.9,103.93,103.47,103.63,199008.0,98.6574,98.6859,98.2491,98.401,199008.0
2023-11-21 10:00:00,103.63,103.79,103.45,103.51,178683.0,98.401,98.5529,98.2301,98.2871,178683.0
2023-11-21 10:05:00,103.51,103.51,103.33,103.41,144621.0,98.2871,98.2871,98.1162,98.1921,144621.0
2023-11-21 10:10:00,103.42,103.58,103.21,103.35,365554.0,98.2016,98.3535,98.0022,98.1352,365554.0
2023-11-21 10:15:00,103.34,103.59,103.34,103.51,178646.0,98.1257,98.363,98.1257,98.2871,178646.0
2023-11-21 10:20:00,103.49,103.65,103.49,103.56,266578.0,98.2681,98.42,98.2681,98.3346,266578.0
2023-11-21 10:25:00,103.54,103.83,103.53,103.79,139069.0,98.3156,98.5909,98.3061,98.5529,139069.0
2023-11-21 10:30:00,103.8,103.93,103.76,103.82,176836.0,98.5624,98.6859,98.5245,98.5814,176836.0
2023-11-21 10:35:00,103.83,103.99,103.8,103.88,155105.0,98.5909,98.7429,98.5624,98.6384,155105.0
2023-11-21 10:40:00,103.89,104.04,103.83,104.02,157787.0,98.6479,98.7903,98.5909,98.7713,157787.0
2023-11-21 10:45:00,104.03,104.13,104.01,104.1,168936.0,98.7808,98.8758,98.7618,98.8473,168936.0
2023-11-21 10:50:00,104.1,104.37,104.09,104.37,146191.0,98.8473,99.1037,98.8378,99.1037,146191.0
2023-11-21 10:55:00,104.37,104.46,104.28,104.45,108423.0,99.1037,99.1891,99.0182,99.1796,108423.0
2023-11-21 11:00:00,104.45,104.58,104.4,104.53,159391.0,99.1796,99.3031,99.1322,99.2556,159391.0
2023-11-21 11:05:00,104.53,104.59,104.41,104.46,151646.0,99.2556,99.3126,99.1417,99.1891,151646.0
2023-11-21 11:10:00,104.48,104.5,104.36,104.42,90820.0,99.2081,99.2271,99.0942,99.1512,90820.0
2023-11-21 11:15:00,104.41,104.48,104.16,104.23,134492.0,99.1417,99.2081,98.9043,98.9707,134492.0
2023-11-21 11:20:00,104.22,104.26,104.15,104.24,87101.0,98.9613,98.9992,98.8948,98.9802,87101.0
2023-11-21 11:25:00,104.23,104.33,104.15,104.31,119509.0,98.9707,99.0657,98.8948,99.0467,119509.0
2023-11-21 11:30:00,104.31,104.36,104.25,104.32,142054.0,99.0467,99.0942,98.9897,99.0562,142054.0
2023-11-21 11:35:00,104.33,104.49,104.31,104.46,90372.0,99.0657,99.2176,99.0467,99.1891,90372.0
2023-11-21 11:40:00,104.45,104.51,104.43,104.48,112357.0,99.1796,99.2366,99.1607,99.2081,112357.0
2023-11-21 11:45:00,104.48,104.49,104.3,104.38,83534.0,99.2081,99.2176,99.0372,99.1132,83534.0
2023-11-21 11:50:00,104.38,104.52,104.37,104.49,91465.0,99.1132,99.2461,99.1037,99.2176,91465.0
2023-11-21 11:55:00,104.5,104.58,104.45,104.57,100218.0,99.2271,99.3031,99.1796,99.2936,100218.0
2023-11-21 12:00:00,104.58,104.59,104.45,104.53,106146.0,99.3031,99.3126,99.1796,99.2556,106146.0
2023-11-21 12:05:00,104.53,104.6,104.48,104.51,92686.0,99.2556,99.3221,99.2081,99.2366,92686.0
2023-11-21 12:10:00,104.5,104.52,104.43,104.45,57852.0,99.2271,99.2461,99.1607,99.1796,57852.0
2023-11-21 12:15:00,104.45,104.59,104.43,104.59,66709.0,99.1796,99.3126,99.1607,99.3126,66709.0
2023-11-21 12:20:00,104.59,104.61,104.51,104.52,65527.0,99.3126,99.3316,99.2366,99.2461,65527.0
2023-11-21 12:25:00,104.52,104.56,104.49,104.5,66831.0,99.2461,99.2841,99.2176,99.2271,66831.0
2023-11-21 12:30:00,104.5,104.58,104.48,104.53,70506.0,99.2271,99.3031,99.2081,99.2556,70506.0
2023-11-21 12:35:00,104.54,104.55,104.43,104.49,63496.0,99.2651,99.2746,99.1607,99.2176,63496.0
2023-11-21 12:40:00,104.48,104.56,104.46,104.56,54586.0,99.2081,99.2841,99.1891,99.2841,54586.0
2023-11-21 12:45:00,104.55,104.58,104.5,104.54,53899.0,99.2746,99.3031,99.2271,99.2651,53899.0
2023-11-21 12:50:00,104.53,104.6,104.51,104.59,76966.0,99.2556,99.3221,99.2366,99.3126,76966.0
2023-11-21 12:55:00,104.6,104.7,104.59,104.63,95068.0,99.3221,99.417,99.3126,99.3506,95068.0
2023-11-21 13:00:00,104.63,104.66,104.53,104.54,79276.0,99.3506,99.3791,99.2556,99.2651,79276.0
2023-11-21 13:05:00,104.54,104.56,104.49,104.5,61821.0,99.2651,99.2841,99.2176,99.2271,61821.0
2023-11-21 13:10:00,104.5,104.53,104.48,104.49,95352.0,99.2271,99.2556,99.2081,99.2176,95352.0
2023-11-21 13:15:00,104.5,104.61,104.48,104.57,87072.0,99.2271,99.3316,99.2081,99.2936,87072.0
2023-11-21 13:20:00,104.56,104.57,104.46,104.48,58986.0,99.2841,99.2936,99.1891,99.2081,58986.0
2023-11-21 13:25:00,104.48,104.48,104.38,104.39,55405.0,99.2081,99.2081,99.1132,99.1227,55405.0
2023-11-21 13:30:00,104.38,104.43,104.35,104.38,72288.0,99.1132,99.1607,99.0847,99.1132,72288.0
2023-11-21 13:35:00,104.38,104.43,104.34,104.39,70614.0,99.1132,99.1607,99.0752,99.1227,70614.0
2023-11-21 13:40:00,104.39,104.42,104.31,104.32,42371.0,99.1227,99.1512,99.0467,99.0562,42371.0
2023-11-21 13:45:00,104.32,104.41,104.31,104.41,52358.0,99.0562,99.1417,99.0467,99.1417,52358.0
2023-11-21 13:50:00,104.4,104.5,104.39,104.5,93932.0,99.1322,99.2271,99.1227,99.2271,93932.0
2023-11-21 13:55:00,104.5,104.57,104.47,104.52,96275.0,99.2271,99.2936,99.1986,99.2461,96275.0
2023-11-21 14:00:00,104.51,104.62,104.46,104.52,121760.0,99.2366,99.3411,99.1891,99.2461,121760.0
2023-11-21 14:05:00,104.52,104.58,104.49,104.55,72169.0,99.2461,99.3031,99.2176,99.2746,72169.0
2023-11-21 14:10:00,104.55,104.63,104.5,104.61,86213.0,99.2746,99.3506,99.2271,99.3316,86213.0
2023-11-21 14:15:00,104.61,104.61,104.51,104.55,120021.0,99.3316,99.3316,99.2366,99.2746,120021.0
2023-11-21 14:20:00,104.55,104.6,104.51,104.55,91988.0,99.2746,99.3221,99.2366,99.2746,91988.0
2023-11-21 14:25:00,104.55,104.6,104.52,104.58,83116.0,99.2746,99.3221,99.2461,99.3031,83116.0
2023-11-21 14:30:00,104.58,104.6,104.5,104.55,83525.0,99.3031,99.3221,99.2271,99.2746,83525.0
2023-11-21 14:35:00,104.54,104.56,104.5,104.52,71916.0,99.2651,99.2841,99.2271,99.2461,71916.0
2023-11-21 14:40:00,104.52,104.52,104.42,104.45,89983.0,99.2461,99.2461,99.1512,99.1796,89983.0
2023-11-21 14:45:00,104.45,104.5,104.44,104.47,97079.0,99.1796,99.2271,99.1702,99.1986,97079.0
2023-11-21 14:50:00,104.48,104.51,104.45,104.5,83690.0,99.2081,99.2366,99.1796,99.2271,83690.0
2023-11-21 14:55:00,104.49,104.62,104.46,104.6,62365.0,99.2176,99.3411,99.1891,99.3221,62365.0
2023-11-21 15:00:00,104.61,104.62,104.54,104.6,97793.0,99.3316,99.3411,99.2651,99.3221,97793.0
2023-11-21 15:05:00,104.6,104.62,104.5,104.53,82093.0,99.3221,99.3411,99.2271,99.2556,82093.0
2023-11-21 15:10:00,104.52,104.65,104.51,104.55,152010.0,99.2461,99.3696,99.2366,99.2746,152010.0
2023-11-21 15:15:00,104.56,104.6,104.5,104.51,116121.0,99.2841,99.3221,99.2271,99.2366,116121.0
2023-11-21 15:20:00,104.51,104.53,104.47,104.51,108459.0,99.2366,99.2556,99.1986,99.2366,108459.0
2023-11-21 15:25:00,104.51,104.58,104.47,104.55,156058.0,99.2366,99.3031,99.1986,99.2746,156058.0
2023-11-21 15:30:00,104.54,104.55,104.43,104.45,133263.0,99.2651,99.2746,99.1607,99.1796,133263.0
2023-11-21 15:35:00,104.45,104.58,104.44,104.58,124665.0,99.1796,99.3031,99.1702,99.3031,124665.0
2023-11-21 15:40:00,104.57,104.57,104.49,104.52,198898.0,99.2936,99.2936,99.2176,99.2461,198898.0
2023-11-21 15:45:00,104.52,104.55,104.47,104.54,251289.0,99.2461,99.2746,99.1986,99.2651,251289.0
2023-11-21 15:50:00,104.54,104.57,104.47,104.54,321063.0,99.2651,99.2936,99.1986,99.2651,321063.0
2023-11-21 15:55:00,104.55,104.58,104.43,104.46,739871.0,99.2746,99.3031,99.1607,99.1891,739871.0
2023-11-22 09:30:00,102.58,103.37,101.94,103.18,868274.0,97.404,98.1541,96.7963,97.9737,868274.0
2023-11-22 09:35:00,103.17,103.39,102.97,103.24,218397.0,97.9642,98.1731,97.7743,98.0307,218397.0
2023-11-22 09:40:00,103.26,103.38,103.05,103.11,323291.0,98.0497,98.1636,97.8503,97.9073,323291.0
2023-11-22 09:45:00,103.12,103.21,102.99,103.14,272174.0,97.9168,98.0022,97.7933,97.9357,272174.0
2023-11-22 09:50:00,103.14,103.31,103.09,103.24,224048.0,97.9357,98.0972,97.8883,98.0307,224048.0
2023-11-22 09:55:00,103.24,103.37,103.14,103.25,244747.0,98.0307,98.1541,97.9357,98.0402,244747.0
2023-11-22 10:00:00,103.25,103.29,102.84,102.93,274162.0,98.0402,98.0782,97.6509,97.7363,274162.0
2023-11-22 10:05:00,102.94,103.05,102.91,102.94,219796.0,97.7458,97.8503,97.7174,97.7458,219796.0
2023-11-22 10:10:00,102.94,103.19,102.8,103.17,206750.0,97.7458,97.9832,97.6129,97.9642,206750.0
2023-11-22 10:15:00,103.15,103.37,103.04,103.14,183737.0,97.9452,98.1541,97.8408,97.9357,183737.0
2023-11-22 10:20:00,103.15,103.26,103.11,103.21,137648.0,97.9452,98.0497,97.9073,98.0022,137648.0
2023-11-22 10:25:00,103.21,103.34,103.12,103.34,115233.0,98.0022,98.1257,97.9168,98.1257,115233.0
2023-11-22 10:30:00,103.34,103.34,103.1,103.22,188346.0,98.1257,98.1257,97.8978,98.0117,188346.0
2023-11-22 10:35:00,103.22,103.27,103.05,103.2,168198.0,98.0117,98.0592,97.8503,97.9927,168198.0
2023-11-22 10:40:00,103.21,103.28,103.1,103.26,164721.0,98.0022,98.0687,97.8978,98.0497,164721.0
2023-11-22 10:45:00,103.24,103.47,103.21,103.46,159854.0,98.0307,98.2491,98.0022,98.2396,159854.0
2023-11-22 10:50:00,103.46,103.49,103.27,103.29,156674.0,98.2396,98.2681,98.0592,98.0782,156674.0
2023-11-22 10:55:00,103.28,103.36,103.16,103.29,130893.0,98.0687,98.1446,97.9547,98.0782,130893.0
2023-11-22 11:00:00,103.29,103.43,103.24,103.38,262924.0,98.0782,98.2111,98.0307,98.1636,262924.0
2023-11-22 11:05:00,103.37,103.47,103.27,103.47,144928.0,98.1541,98.2491,98.0592,98.2491,144928.0
2023-11-22 11:10:00,103.47,103.55,103.39,103.53,282905.0,98.2491,98.3251,98.1731,98.3061,282905.0
2023-11-22 11:15:00,103.52,103.55,103.4,103.45,119462.0,98.2966,98.3251,98.1826,98.2301,119462.0
2023-11-22 11:20:00,103.45,103.59,103.38,103.57,120665.0,98.2301,98.363,98.1636,98.344,120665.0
2023-11-22 11:25:00,103.57,103.67,103.51,103.62,148121.0,98.344,98.439,98.2871,98.3915,148121.0
2023-11-22 11:30:00,103.61,103.64,103.41,103.47,122424.0,98.382,98.4105,98.1921,98.2491,122424.0
2023-11-22 11:35:00,103.46,103.49,103.33,103.36,103824.0,98.2396,98.2681,98.1162,98.1446,103824.0
2023-11-22 11:40:00,103.36,103.49,103.27,103.49,116926.0,98.1446,98.2681,98.0592,98.2681,116926.0
2023-11-22 11:45:00,103.49,103.54,103.42,103.43,83098.0,98.2681,98.3156,98.2016,98.2111,83098.0
2023-11-22 11:50:00,103.44,103.52,103.43,103.48,67290.0,98.2206,98.2966,98.2111,98.2586,67290.0
2023-11-22 11:55:00,103.48,103.56,103.46,103.48,78883.0,98.2586,98.3346,98.2396,98.2586,78883.0
2023-11-22 12:00:00,103.49,103.69,103.49,103.66,137812.0,98.2681,98.458,98.2681,98.4295,137812.0
2023-11-22 12:05:00,103.66,103.71,103.57,103.58,121867.0,98.4295,98.477,98.344,98.3535,121867.0
2023-11-22 12:10:00,103.58,103.72,103.55,103.61,142906.0,98.3535,98.4865,98.3251,98.382,142906.0
2023-11-22 12:15:00,103.6,103.8,103.6,103.75,135004.0,98.3725,98.5624,98.3725,98.515,135004.0
2023-11-22 12:20:00,103.76,103.85,103.73,103.75,177639.0,98.5245,98.6099,98.496,98.515,177639.0
2023-11-22 12:25:00,103.75,103.87,103.71,103.82,120337.0,98.515,98.6289,98.477,98.5814,120337.0
2023-11-22 12:30:00,103.82,103.82,103.58,103.64,86423.0,98.5814,98.5814,98.3535,98.4105,86423.0
2023-11-22 12:35:00,103.63,103.67,103.59,103.62,102520.0,98.401,98.439,98.363,98.3915,102520.0
2023-11-22 12:40:00,103.61,103.62,103.44,103.47,96875.0,98.382,98.3915,98.2206,98.2491,96875.0
2023-11-22 12:45:00,103.46,103.51,103.39,103.39,108318.0,98.2396,98.2871,98.1731,98.1731,108318.0
2023-11-22 12:50:00,103.4,103.49,103.37,103.47,110855.0,98.1826,98.2681,98.1541,98.2491,110855.0
2023-11-22 12:55:00,103.48,103.59,103.46,103.57,118353.0,98.2586,98.363,98.2396,98.344,118353.0
2023-11-22 13:00:00,103.57,103.65,103.54,103.55,74342.0,98.344,98.42,98.3156,98.3251,74342.0
2023-11-22 13:05:00,103.55,103.66,103.54,103.59,171413.0,98.3251,98.4295,98.3156,98.363,171413.0
2023-11-22 13:10:00,103.6,103.68,103.56,103.6,87513.0,98.3725,98.4485,98.3346,98.3725,87513.0
2023-11-22 13:15:00,103.61,103.67,103.5,103.53,70777.0,98.382,98.439,98.2776,98.3061,70777.0
2023-11-22 13:20:00,103.53,103.67,103.51,103.6,134145.0,98.3061,98.439,98.2871,98.3725,134145.0
2023-11-22 13:25:00,103.61,103.61,103.47,103.54,117180.0,98.382,98.382,98.2491,98.3156,117180.0
2023-11-22 13:30:00,103.53,103.54,103.42,103.5,88727.0,98.3061,98.3156,98.2016,98.2776,88727.0
2023-11-22 13:35:00,103.52,103.57,103.45,103.56,70364.0,98.2966,98.344,98.2301,98.3346,70364.0
2023-11-22 13:40:00,103.56,103.66,103.55,103.64,84763.0,98.3346,98.4295,98.3251,98.4105,84763.0
2023-11-22 13:45:00,103.65,103.75,103.61,103.61,99396.0,98.42,98.515,98.382,98.382,99396.0
2023-11-22 13:50:00,103.62,103.66,103.56,103.61,100310.0,98.3915,98.4295,98.3346,98.382,100310.0
2023-11-22 13:55:00,103.62,103.67,103.59,103.6,63512.0,98.3915,98.439,98.363,98.3725,63512.0
2023-11-22 14:00:00,103.6,103.7,103.56,103.58,90957.0,98.3725,98.4675,98.3346,98.3535,90957.0
2023-11-22 14:05:00,103.57,103.73,103.56,103.69,140529.0,98.344,98.496,98.3346,98.458,140529.0
2023-11-22 14:10:00,103.69,103.76,103.64,103.73,127986.0,98.458,98.5245,98.4105,98.496,127986.0
2023-11-22 14:15:00,103.73,103.79,103.67,103.7,91471.0,98.496,98.5529,98.439,98.4675,91471.0
2023-11-22 14:20:00,103.69,103.83,103.66,103.81,99842.0,98.458,98.5909,98.4295,98.5719,99842.0
2023-11-22 14:25:00,103.81,103.94,103.8,103.91,80217.0,98.5719,98.6954,98.5624,98.6669,80217.0
2023-11-22 14:30:00,103.9,103.91,103.8,103.81,154592.0,98.6574,98.6669,98.5624,98.5719,154592.0
2023-11-22 14:35:00,103.8,103.85,103.73,103.76,78369.0,98.5624,98.6099,98.496,98.5245,78369.0
2023-11-22 14:40:00,103.77,103.79,103.69,103.73,60670.0,98.534,98.5529,98.458,98.496,60670.0
2023-11-22 14:45:00,103.73,103.73,103.65,103.7,74195.0,98.496,98.496,98.42,98.4675,74195.0
2023-11-22 14:50:00,103.7,103.8,103.69,103.76,73344.0,98.4675,98.5624,98.458,98.5245,73344.0
2023-11-22 14:55:00,103.77,103.83,103.74,103.77,122652.0,98.534,98.5909,98.5055,98.534,122652.0
2023-11-22 15:00:00,103.77,103.87,103.75,103.86,79866.0,98.534,98.6289,98.515,98.6194,79866.0
2023-11-22 15:05:00,103.86,103.88,103.74,103.78,144356.0,98.6194,98.6384,98.5055,98.5435,144356.0
2023-11-22 15:10:00,103.79,103.82,103.73,103.77,78284.0,98.5529,98.5814,98.496,98.534,78284.0
2023-11-22 15:15:00,103.78,103.9,103.77,103.87,105245.0,98.5435,98.6574,98.534,98.6289,105245.0
2023-11-22 15:20:00,103.87,103.92,103.82,103.9,124509.0,98.6289,98.6764,98.5814,98.6574,124509.0
2023-11-22 15:25:00,103.9,104.06,103.89,104.06,138007.0,98.6574,98.8093,98.6479,98.8093,138007.0
2023-11-22 15:30:00,104.06,104.07,103.98,104.03,126391.0,98.8093,98.8188,98.7334,98.7808,126391.0
2023-11-22 15:35:00,104.03,104.12,104.03,104.09,151164.0,98.7808,98.8663,98.7808,98.8378,151164.0
2023-11-22 15:40:00,104.08,104.1,104.02,104.03,180624.0,98.8283,98.8473,98.7713,98.7808,180624.0
2023-11-22 15:45:00,104.03,104.08,103.98,104.02,213925.0,98.7808,98.8283,98.7334,98.7713,213925.0
2023-11-22 15:50:00,104.01,104.06,103.93,104.02,307716.0,98.7618,98.8093,98.6859,98.7713,307716.0
2023-11-22 15:55:00,104.02,104.06,103.96,104.01,498628.0,98.7713,98.8093,98.7144,98.7618,498628.0
2023-11-24 09:30:00,104.02,104.41,103.91,104.18,466349.0,98.7713,99.1417,98.6669,98.9233,466349.0
2023-11-24 09:35:00,104.19,104.59,104.01,104.56,176242.0,98.9328,99.3126,98.7618,99.2841,176242.0
2023-11-24 09:40:00,104.56,104.97,104.54,104.93,238533.0,99.2841,99.6734,99.2651,99.6354,238533.0
2023-11-24 09:45:00,104.95,105.18,104.88,105.12,354612.0,99.6544,99.8728,99.5879,99.8158,354612.0
2023-11-24 09:50:00,105.14,105.39,105.11,105.36,174732.0,99.8348,100.0722,99.8063,100.0437,174732.0
2023-11-24 09:55:00,105.36,105.37,105.09,105.19,221747.0,100.0437,100.0532,99.7874,99.8823,221747.0
2023-11-24 10:00:00,105.18,105.39,105.15,105.37,173647.0,99.8728,100.0722,99.8443,100.0532,173647.0
2023-11-24 10:05:00,105.37,105.47,105.18,105.18,204408.0,100.0532,100.1482,99.8728,99.8728,204408.0
2023-11-24 10:10:00,105.18,105.18,104.91,104.98,166048.0,99.8728,99.8728,99.6164,99.6829,166048.0
2023-11-24 10:15:00,104.99,105.07,104.78,104.81,154416.0,99.6924,99.7684,99.493,99.5215,154416.0
2023-11-24 10:20:00,104.81,104.96,104.76,104.95,152938.0,99.5215,99.6639,99.474,99.6544,152938.0
2023-11-24 10:25:00,104.96,105.06,104.87,104.88,146716.0,99.6639,99.7589,99.5785,99.5879,146716.0
2023-11-24 10:30:00,104.88,105.11,104.86,104.99,108187.0,99.5879,99.8063,99.569,99.6924,108187.0
2023-11-24 10:35:00,104.98,105.1,104.96,105.08,103308.0,99.6829,99.7968,99.6639,99.7779,103308.0
2023-11-24 10:40:00,105.08,105.13,104.98,105.05,116497.0,99.7779,99.8253,99.6829,99.7494,116497.0
2023-11-24 10:45:00,105.06,105.11,104.96,105.05,91810.0,99.7589,99.8063,99.6639,99.7494,91810.0
2023-11-24 10:50:00,105.06,105.11,105.01,105.1,74327.0,99.7589,99.8063,99.7114,99.7968,74327.0
2023-11-24 10:55:00,105.09,105.17,105.06,105.12,142849.0,99.7874,99.8633,99.7589,99.8158,142849.0
2023-11-24 11:00:00,105.13,105.17,105.05,105.16,104177.0,99.8253,99.8633,99.7494,99.8538,104177.0
2023-11-24 11:05:00,105.15,105.17,105.02,105.02,98574.0,99.8443,99.8633,99.7209,99.7209,98574.0
2023-11-24 11:10:00,105.01,105.12,105.01,105.05,121589.0,99.7114,99.8158,99.7114,99.7494,121589.0
2023-11-24 11:15:00,105.04,105.12,105.01,105.11,107461.0,99.7399,99.8158,99.7114,99.8063,107461.0
2023-11-24 11:20:00,105.1,105.18,105.06,105.12,105933.0,99.7968,99.8728,99.7589,99.8158,105933.0
2023-11-24 11:25:00,105.12,105.15,105.03,105.12,133136.0,99.8158,99.8443,99.7304,99.8158,133136.0
2023-11-24 11:30:00,105.11,105.19,105.03,105.04,129560.0,99.8063,99.8823,99.7304,99.7399,129560.0
2023-11-24 11:35:00,105.03,105.03,104.91,104.97,114093.0,99.7304,99.7304,99.6164,99.6734,114093.0
2023-11-24 11:40:00,104.98,105.03,104.94,104.94,76363.0,99.6829,99.7304,99.6449,99.6449,76363.0
2023-11-24 11:45:00,104.94,105.01,104.93,105.0,107335.0,99.6449,99.7114,99.6354,99.7019,107335.0
2023-11-24 11:50:00,105.02,105.03,104.86,104.86,94686.0,99.7209,99.7304,99.569,99.569,94686.0
2023-11-24 11:55:00,104.86,104.87,104.77,104.81,112292.0,99.569,99.5785,99.4835,99.5215,112292.0
2023-11-24 12:00:00,104.8,104.98,104.76,104.87,92649.0,99.512,99.6829,99.474,99.5785,92649.0
2023-11-24 12:05:00,104.86,104.92,104.84,104.91,77596.0,99.569,99.6259,99.55,99.6164,77596.0
2023-11-24 12:10:00,104.92,104.99,104.89,104.96,79390.0,99.6259,99.6924,99.5974,99.6639,79390.0
2023-11-24 12:15:00,104.95,105.01,104.92,104.98,64434.0,99.6544,99.7114,99.6259,99.6829,64434.0
2023-11-24 12:20:00,105.0,105.03,104.86,104.9,143533.0,99.7019,99.7304,99.569,99.6069,143533.0
2023-11-24 12:25:00,104.9,104.97,104.86,104.88,120341.0,99.6069,99.6734,99.569,99.5879,120341.0
2023-11-24 12:30:00,104.88,104.91,104.83,104.85,70482.0,99.5879,99.6164,99.5405,99.5595,70482.0
2023-11-24 12:35:00,104.85,104.89,104.81,104.82,127156.0,99.5595,99.5974,99.5215,99.531,127156.0
2023-11-24 12:40:00,104.81,104.81,104.62,104.65,112102.0,99.5215,99.5215,99.3411,99.3696,112102.0
2023-11-24 12:45:00,104.65,104.73,104.61,104.69,117705.0,99.3696,99.4455,99.3316,99.4075,117705.0
2023-11-24 12:50:00,104.69,104.76,104.63,104.69,148355.0,99.4075,99.474,99.3506,99.4075,148355.0
2023-11-24 12:55:00,104.68,104.7,104.57,104.57,242577.0,99.398,99.417,99.2936,99.2936,242577.0
2023-11-27 09:30:00,104.1,104.4,103.73,103.88,509885.0,98.8473,99.1322,98.496,98.6384,509885.0
2023-11-27 09:35:00,103.86,104.04,103.77,103.9,228657.0,98.6194,98.7903,98.534,98.6574,228657.0
2023-11-27 09:40:00,103.9,103.91,103.38,103.45,306367.0,98.6574,98.6669,98.1636,98.2301,306367.0
2023-11-27 09:45:00,103.45,103.71,103.42,103.6,407836.0,98.2301,98.477,98.2016,98.3725,407836.0
2023-11-27 09:50:00,103.6,103.67,103.5,103.64,209216.0,98.3725,98.439,98.2776,98.4105,209216.0
2023-11-27 09:55:00,103.64,103.96,103.64,103.75,289183.0,98.4105,98.7144,98.4105,98.515,289183.0
2023-11-27 10:00:00,103.75,103.91,103.7,103.76,204402.0,98.515,98.6669,98.4675,98.5245,204402.0
2023-11-27 10:05:00,103.78,103.85,103.57,103.58,206681.0,98.5435,98.6099,98.344,98.3535,206681.0
2023-11-27 10:10:00,103.58,103.63,103.43,103.49,140301.0,98.3535,98.401,98.2111,98.2681,140301.0
2023-11-27 10:15:00,103.48,103.67,103.47,103.52,121978.0,98.2586,98.439,98.2491,98.2966,121978.0
2023-11-27 10:20:00,103.51,103.71,103.5,103.58,161485.0,98.2871,98.477,98.2776,98.3535,161485.0
2023-11-27 10:25:00,103.58,103.72,103.55,103.61,119377.0,98.3535,98.4865,98.3251,98.382,119377.0
2023-11-27 10:30:00,103.61,103.76,103.53,103.74,225450.0,98.382,98.5245,98.3061,98.5055,225450.0
2023-11-27 10:35:00,103.73,104.08,103.71,103.78,332248.0,98.496,98.8283,98.477,98.5435,332248.0
2023-11-27 10:40:00,103.77,103.86,103.76,103.83,148801.0,98.534,98.6194,98.5245,98.5909,148801.0
2023-11-27 10:45:00,103.81,103.88,103.75,103.84,131470.0,98.5719,98.6384,98.515,98.6004,131470.0
2023-11-27 10:50:00,103.84,103.88,103.69,103.75,208565.0,98.6004,98.6384,98.458,98.515,208565.0
2023-11-27 10:55:00,103.77,103.8,103.68,103.7,83385.0,98.534,98.5624,98.4485,98.4675,83385.0
2023-11-27 11:00:00,103.69,103.91,103.68,103.88,172330.0,98.458,98.6669,98.4485,98.6384,172330.0
2023-11-27 11:05:00,103.88,103.94,103.75,103.78,110479.0,98.6384,98.6954,98.515,98.5435,110479.0
2023-11-27 11:10:00,103.79,103.81,103.67,103.71,157186.0,98.5529,98.5719,98.439,98.477,157186.0
2023-11-27 11:15:00,103.71,103.77,103.68,103.7,139105.0,98.477,98.534,98.4485,98.4675,139105.0
2023-11-27 11:20:00,103.7,103.8,103.69,103.73,78329.0,98.4675,98.5624,98.458,98.496,78329.0
2023-11-27 11:25:00,103.73,103.86,103.72,103.82,154045.0,98.496,98.6194,98.4865,98.5814,154045.0
2023-11-27 11:30:00,103.82,103.9,103.75,103.79,106552.0,98.5814,98.6574,98.515,98.5529,106552.0
2023-11-27 11:35:00,103.78,103.79,103.68,103.73,110222.0,98.5435,98.5529,98.4485,98.496,110222.0
2023-11-27 11:40:00,103.73,103.75,103.64,103.69,75129.0,98.496,98.515,98.4105,98.458,75129.0
2023-11-27 11:45:00,103.68,103.69,103.56,103.6,79021.0,98.4485,98.458,98.3346,98.3725,79021.0
2023-11-27 11:50:00,103.59,103.66,103.5,103.51,108629.0,98.363,98.4295,98.2776,98.2871,108629.0
2023-11-27 11:55:00,103.51,103.69,103.51,103.64,108671.0,98.2871,98.458,98.2871,98.4105,108671.0
2023-11-27 12:00:00,103.64,103.66,103.56,103.6,63945.0,98.4105,98.4295,98.3346,98.3725,63945.0
2023-11-27 12:05:00,103.6,103.61,103.52,103.55,89548.0,98.3725,98.382,98.2966,98.3251,89548.0
2023-11-27 12:10:00,103.55,103.56,103.5,103.54,93801.0,98.3251,98.3346,98.2776,98.3156,93801.0
2023-11-27 12:15:00,103.54,103.55,103.46,103.51,95839.0,98.3156,98.3251,98.2396,98.2871,95839.0
2023-11-27 12:20:00,103.5,103.52,103.43,103.43,83779.0,98.2776,98.2966,98.2111,98.2111,83779.0
2023-11-27 12:25:00,103.43,103.44,103.37,103.39,102332.0,98.2111,98.2206,98.1541,98.1731,102332.0
2023-11-27 12:30:00,103.4,103.46,103.31,103.46,119425.0,98.1826,98.2396,98.0972,98.2396,119425.0
2023-11-27 12:35:00,103.46,103.54,103.43,103.46,84292.0,98.2396,98.3156,98.2111,98.2396,84292.0
2023-11-27 12:40:00,103.46,103.5,103.4,103.41,58896.0,98.2396,98.2776,98.1826,98.1921,58896.0
2023-11-27 12:45:00,103.42,103.48,103.31,103.32,99814.0,98.2016,98.2586,98.0972,98.1067,99814.0
2023-11-27 12:50:00,103.31,103.31,103.18,103.23,111943.0,98.0972,98.0972,97.9737,98.0212,111943.0
2023-11-27 12:55:00,103.23,103.3,103.21,103.26,68019.0,98.0212,98.0877,98.0022,98.0497,68019.0
2023-11-27 13:00:00,103.26,103.31,103.21,103.29,87340.0,98.0497,98.0972,98.0022,98.0782,87340.0
2023-11-27 13:05:00,103.31,103.39,103.28,103.39,63837.0,98.0972,98.1731,98.0687,98.1731,63837.0
2023-11-27 13:10:00,103.39,103.47,103.38,103.41,92688.0,98.1731,98.2491,98.1636,98.1921,92688.0
2023-11-27 13:15:00,103.42,103.52,103.41,103.48,93212.0,98.2016,98.2966,98.1921,98.2586,93212.0
2023-11-27 13:20:00,103.49,103.57,103.47,103.5,85489.0,98.2681,98.344,98.2491,98.2776,85489.0
2023-11-27 13:25:00,103.5,103.53,103.44,103.47,78064.0,98.2776,98.3061,98.2206,98.2491,78064.0
2023-11-27 13:30:00,103.47,103.57,103.44,103.57,79415.0,98.2491,98.344,98.2206,98.344,79415.0
2023-11-27 13:35:00,103.57,103.61,103.47,103.5,79175.0,98.344,98.382,98.2491,98.2776,79175.0
2023-11-27 13:40:00,103.5,103.5,103.41,103.48,76904.0,98.2776,98.2776,98.1921,98.2586,76904.0
2023-11-27 13:45:00,103.48,103.5,103.42,103.48,85055.0,98.2586,98.2776,98.2016,98.2586,85055.0
2023-11-27 13:50:00,103.48,103.54,103.42,103.52,102515.0,98.2586,98.3156,98.2016,98.2966,102515.0
2023-11-27 13:55:00,103.53,103.55,103.49,103.53,82479.0,98.3061,98.3251,98.2681,98.3061,82479.0
2023-11-27 14:00:00,103.53,103.59,103.51,103.54,65217.0,98.3061,98.363,98.2871,98.3156,65217.0
2023-11-27 14:05:00,103.53,103.6,103.52,103.58,69359.0,98.3061,98.3725,98.2966,98.3535,69359.0
2023-11-27 14:10:00,103.58,103.63,103.56,103.58,76160.0,98.3535,98.401,98.3346,98.3535,76160.0
2023-11-27 14:15:00,103.58,103.66,103.56,103.57,115737.0,98.3535,98.4295,98.3346,98.344,115737.0
2023-11-27 14:20:00,103.56,103.66,103.52,103.64,80900.0,98.3346,98.4295,98.2966,98.4105,80900.0
2023-11-27 14:25:00,103.65,103.67,103.55,103.56,111304.0,98.42,98.439,98.3251,98.3346,111304.0
2023-11-27 14:30:00,103.56,103.63,103.56,103.58,81806.0,98.3346,98.401,98.3346,98.3535,81806.0
2023-11-27 14:35:00,103.58,103.65,103.57,103.64,94874.0,98.3535,98.42,98.344,98.4105,94874.0
2023-11-27 14:40:00,103.63,103.65,103.56,103.63,89601.0,98.401,98.42,98.3346,98.401,89601.0
2023-11-27 14:45:00,103.63,103.64,103.52,103.53,74957.0,98.401,98.4105,98.2966,98.3061,74957.0
2023-11-27 14:50:00,103.52,103.55,103.49,103.5,58220.0,98.2966,98.3251,98.2681,98.2776,58220.0
2023-11-27 14:55:00,103.5,103.59,103.49,103.58,94087.0,98.2776,98.363,98.2681,98.3535,94087.0
2023-11-27 15:00:00,103.58,103.62,103.5,103.59,94766.0,98.3535,98.3915,98.2776,98.363,94766.0
2023-11-27 15:05:00,103.59,103.6,103.51,103.53,102815.0,98.363,98.3725,98.2871,98.3061,102815.0
2023-11-27 15:10:00,103.53,103.6,103.49,103.59,89287.0,98.3061,98.3725,98.2681,98.363,89287.0
2023-11-27 15:15:00,103.59,103.64,103.55,103.63,98413.0,98.363,98.4105,98.3251,98.401,98413.0
2023-11-27 15:20:00,103.63,103.64,103.56,103.62,81255.0,98.401,98.4105,98.3346,98.3915,81255.0
2023-11-27 15:25:00,103.62,103.62,103.55,103.61,88878.0,98.3915,98.3915,98.3251,98.382,88878.0
2023-11-27 15:30:00,103.61,103.7,103.6,103.7,149408.0,98.382,98.4675,98.3725,98.4675,149408.0
2023-11-27 15:35:00,103.69,103.77,103.62,103.77,125484.0,98.458,98.534,98.3915,98.534,125484.0
2023-11-27 15:40:00,103.77,103.84,103.76,103.84,178624.0,98.534,98.6004,98.5245,98.6004,178624.0
2023-11-27 15:45:00,103.83,103.93,103.79,103.79,220030.0,98.5909,98.6859,98.5529,98.5529,220030.0
2023-11-27 15:50:00,103.79,104.05,103.79,104.05,316770.0,98.5529,98.7998,98.5529,98.7998,316770.0
2023-11-27 15:55:00,104.04,104.17,103.95,103.95,755092.0,98.7903,98.9138,98.7049,98.7049,755092.0
2023-11-28 09:30:00,104.24,104.5,103.98,104.0,369501.0,98.9802,99.2271,98.7334,98.7524,369501.0
2023-11-28 09:35:00,103.99,104.19,103.99,104.1,184878.0,98.7429,98.9328,98.7429,98.8473,184878.0
2023-11-28 09:40:00,104.11,104.34,104.08,104.3,275057.0,98.8568,99.0752,98.8283,99.0372,275057.0
2023-11-28 09:45:00,104.3,104.51,104.29,104.35,187476.0,99.0372,99.2366,99.0277,99.0847,187476.0
2023-11-28 09:50:00,104.36,104.46,104.29,104.44,126134.0,99.0942,99.1891,99.0277,99.1702,126134.0
2023-11-28 09:55:00,104.45,104.5,104.36,104.48,123593.0,99.1796,99.2271,99.0942,99.2081,123593.0
2023-11-28 10:00:00,104.49,104.53,104.39,104.42,232575.0,99.2176,99.2556,99.1227,99.1512,232575.0
2023-11-28 10:05:00,104.43,104.43,104.2,104.29,233161.0,99.1607,99.1607,98.9423,99.0277,233161.0
2023-11-28 10:10:00,104.28,104.29,103.96,103.97,187781.0,99.0182,99.0277,98.7144,98.7239,187781.0
2023-11-28 10:15:00,103.98,104.12,103.96,104.06,185849.0,98.7334,98.8663,98.7144,98.8093,185849.0
2023-11-28 10:20:00,104.06,104.16,103.99,104.07,136147.0,98.8093,98.9043,98.7429,98.8188,136147.0
2023-11-28 10:25:00,104.07,104.21,104.04,104.21,118628.0,98.8188,98.9518,98.7903,98.9518,118628.0
2023-11-28 10:30:00,104.2,104.33,104.16,104.2,147024.0,98.9423,99.0657,98.9043,98.9423,147024.0
2023-11-28 10:35:00,104.19,104.35,104.18,104.25,130582.0,98.9328,99.0847,98.9233,98.9897,130582.0
2023-11-28 10:40:00,104.25,104.31,104.15,104.26,134566.0,98.9897,99.0467,98.8948,98.9992,134566.0
2023-11-28 10:45:00,104.27,104.35,104.2,104.31,120615.0,99.0087,99.0847,98.9423,99.0467,120615.0
2023-11-28 10:50:00,104.32,104.53,104.28,104.47,190486.0,99.0562,99.2556,99.0182,99.1986,190486.0
2023-11-28 10:55:00,104.48,104.64,104.47,104.61,194646.0,99.2081,99.3601,99.1986,99.3316,194646.0
2023-11-28 11:00:00,104.61,104.73,104.58,104.66,160739.0,99.3316,99.4455,99.3031,99.3791,160739.0
2023-11-28 11:05:00,104.66,104.77,104.6,104.74,146162.0,99.3791,99.4835,99.3221,99.455,146162.0
2023-11-28 11:10:00,104.74,104.85,104.71,104.75,188602.0,99.455,99.5595,99.4265,99.4645,188602.0
2023-11-28 11:15:00,104.75,104.83,104.71,104.73,214242.0,99.4645,99.5405,99.4265,99.4455,214242.0
2023-11-28 11:20:00,104.72,104.91,104.67,104.87,170839.0,99.436,99.6164,99.3885,99.5785,170839.0
2023-11-28 11:25:00,104.86,104.87,104.63,104.72,145959.0,99.569,99.5785,99.3506,99.436,145959.0
2023-11-28 11:30:00,104.72,104.77,104.59,104.64,123154.0,99.436,99.4835,99.3126,99.3601,123154.0
2023-11-28 11:35:00,104.63,104.67,104.54,104.63,97902.0,99.3506,99.3885,99.2651,99.3506,97902.0
2023-11-28 11:40:00,104.64,104.81,104.63,104.78,113148.0,99.3601,99.5215,99.3506,99.493,113148.0
2023-11-28 11:45:00,104.78,104.82,104.71,104.79,158216.0,99.493,99.531,99.4265,99.5025,158216.0
2023-11-28 11:50:00,104.8,104.85,104.75,104.83,109937.0,99.512,99.5595,99.4645,99.5405,109937.0
2023-11-28 11:55:00,104.84,104.84,104.7,104.73,91082.0,99.55,99.55,99.417,99.4455,91082.0
2023-11-28 12:00:00,104.73,104.79,104.71,104.75,114374.0,99.4455,99.5025,99.4265,99.4645,114374.0
2023-11-28 12:05:00,104.75,104.84,104.74,104.77,146212.0,99.4645,99.55,99.455,99.4835,146212.0
2023-11-28 12:10:00,104.78,104.9,104.76,104.88,97181.0,99.493,99.6069,99.474,99.5879,97181.0
2023-11-28 12:15:00,104.88,104.9,104.78,104.83,152098.0,99.5879,99.6069,99.493,99.5405,152098.0
2023-11-28 12:20:00,104.84,104.85,104.71,104.75,71814.0,99.55,99.5595,99.4265,99.4645,71814.0
2023-11-28 12:25:00,104.75,104.76,104.68,104.71,105802.0,99.4645,99.474,99.398,99.4265,105802.0
2023-11-28 12:30:00,104.72,104.76,104.63,104.7,260442.0,99.436,99.474,99.3506,99.417,260442.0
2023-11-28 12:35:00,104.69,104.78,104.67,104.77,93101.0,99.4075,99.493,99.3885,99.4835,93101.0
2023-11-28 12:40:00,104.77,104.81,104.69,104.78,122567.0,99.4835,99.5215,99.4075,99.493,122567.0
2023-11-28 12:45:00,104.79,104.8,104.71,104.73,96217.0,99.5025,99.512,99.4265,99.4455,96217.0
2023-11-28 12:50:00,104.73,104.75,104.68,104.73,97484.0,99.4455,99.4645,99.398,99.4455,97484.0
2023-11-28 12:55:00,104.73,104.73,104.64,104.69,75722.0,99.4455,99.4455,99.3601,99.4075,75722.0
2023-11-28 13:00:00,104.69,104.69,104.52,104.59,135202.0,99.4075,99.4075,99.2461,99.3126,135202.0
2023-11-28 13:05:00,104.59,104.61,104.5,104.51,105107.0,99.3126,99.3316,99.2271,99.2366,105107.0
2023-11-28 13:10:00,104.51,104.52,104.42,104.45,148880.0,99.2366,99.2461,99.1512,99.1796,148880.0
2023-11-28 13:15:00,104.44,104.45,104.39,104.41,103832.0,99.1702,99.1796,99.1227,99.1417,103832.0
2023-11-28 13:20:00,104.41,104.5,104.4,104.48,79634.0,99.1417,99.2271,99.1322,99.2081,79634.0
2023-11-28 13:25:00,104.47,104.56,104.46,104.5,148220.0,99.1986,99.2841,99.1891,99.2271,148220.0
2023-11-28 13:30:00,104.5,104.5,104.42,104.43,86785.0,99.2271,99.2271,99.1512,99.1607,86785.0
2023-11-28 13:35:00,104.44,104.44,104.38,104.39,81247.0,99.1702,99.1702,99.1132,99.1227,81247.0
2023-11-28 13:40:00,104.39,104.43,104.35,104.36,79398.0,99.1227,99.1607,99.0847,99.0942,79398.0
2023-11-28 13:45:00,104.37,104.5,104.36,104.48,62443.0,99.1037,99.2271,99.0942,99.2081,62443.0
2023-11-28 13:50:00,104.47,104.48,104.37,104.37,133292.0,99.1986,99.2081,99.1037,99.1037,133292.0
2023-11-28 13:55:00,104.37,104.39,104.3,104.3,94033.0,99.1037,99.1227,99.0372,99.0372,94033.0
2023-11-28 14:00:00,104.3,104.32,104.24,104.27,135926.0,99.0372,99.0562,98.9802,99.0087,135926.0
2023-11-28 14:05:00,104.27,104.32,104.23,104.31,102136.0,99.0087,99.0562,98.9707,99.0467,102136.0
2023-11-28 14:10:00,104.32,104.37,104.29,104.33,186829.0,99.0562,99.1037,99.0277,99.0657,186829.0
2023-11-28 14:15:00,104.33,104.38,104.24,104.27,90104.0,99.0657,99.1132,98.9802,99.0087,90104.0
2023-11-28 14:20:00,104.27,104.31,104.15,104.2,112242.0,99.0087,99.0467,98.8948,98.9423,112242.0
2023-11-28 14:25:00,104.2,104.24,104.12,104.23,107286.0,98.9423,98.9802,98.8663,98.9707,107286.0
2023-11-28 14:30:00,104.23,104.26,104.19,104.24,91459.0,98.9707,98.9992,98.9328,98.9802,91459.0
2023-11-28 14:35:00,104.24,104.3,104.17,104.19,126358.0,98.9802,99.0372,98.9138,98.9328,126358.0
2023-11-28 14:40:00,104.2,104.24,104.17,104.22,95478.0,98.9423,98.9802,98.9138,98.9613,95478.0
2023-11-28 14:45:00,104.22,104.26,104.18,104.26,156146.0,98.9613,98.9992,98.9233,98.9992,156146.0
2023-11-28 14:50:00,104.26,104.32,104.23,104.31,124648.0,98.9992,99.0562,98.9707,99.0467,124648.0
2023-11-28 14:55:00,104.31,104.34,104.24,104.3,200795.0,99.0467,99.0752,98.9802,99.0372,200795.0
2023-11-28 15:00:00,104.29,104.33,104.23,104.31,174659.0,99.0277,99.0657,98.9707,99.0467,174659.0
2023-11-28 15:05:00,104.31,104.33,104.21,104.22,222676.0,99.0467,99.0657,98.9518,98.9613,222676.0
2023-11-28 15:10:00,104.22,104.29,104.19,104.21,147121.0,98.9613,99.0277,98.9328,98.9518,147121.0
2023-11-28 15:15:00,104.21,104.26,104.19,104.2,137734.0,98.9518,98.9992,98.9328,98.9423,137734.0
2023-11-28 15:20:00,104.19,104.22,104.13,104.18,158376.0,98.9328,98.9613,98.8758,98.9233,158376.0
2023-11-28 15:25:00,104.18,104.21,104.13,104.18,113532.0,98.9233,98.9518,98.8758,98.9233,113532.0
2023-11-28 15:30:00,104.17,104.18,104.11,104.17,106611.0,98.9138,98.9233,98.8568,98.9138,106611.0
2023-11-28 15:35:00,104.18,104.18,104.04,104.09,262372.0,98.9233,98.9233,98.7903,98.8378,262372.0
2023-11-28 15:40:00,104.09,104.1,104.02,104.03,280098.0,98.8378,98.8473,98.7713,98.7808,280098.0
2023-11-28 15:45:00,104.04,104.1,103.98,104.08,511995.0,98.7903,98.8473,98.7334,98.8283,511995.0
2023-11-28 15:50:00,104.07,104.12,103.9,103.94,653303.0,98.8188,98.8663,98.6574,98.6954,653303.0
2023-11-28 15:55:00,103.94,103.97,103.88,103.9,992282.0,98.6954,98.7239,98.6384,98.6574,992282.0
2023-11-29 09:30:00,104.29,104.39,103.98,104.03,452498.0,99.0277,99.1227,98.7334,98.7808,452498.0
2023-11-29 09:35:00,104.05,104.47,104.04,104.47,318223.0,98.7998,99.1986,98.7903,99.1986,318223.0
2023-11-29 09:40:00,104.48,104.58,104.12,104.19,219618.0,99.2081,99.3031,98.8663,98.9328,219618.0
2023-11-29 09:45:00,104.2,104.31,104.0,104.01,254539.0,98.9423,99.0467,98.7524,98.7618,254539.0
2023-11-29 09:50:00,104.01,104.01,103.85,103.99,258437.0,98.7618,98.7618,98.6099,98.7429,258437.0
2023-11-29 09:55:00,103.99,104.08,103.96,104.0,289613.0,98.7429,98.8283,98.7144,98.7524,289613.0
2023-11-29 10:00:00,104.0,104.12,103.86,104.11,219258.0,98.7524,98.8663,98.6194,98.8568,219258.0
2023-11-29 10:05:00,104.11,104.18,103.99,104.01,223239.0,98.8568,98.9233,98.7429,98.7618,223239.0
2023-11-29 10:10:00,104.01,104.01,103.58,103.62,252137.0,98.7618,98.7618,98.3535,98.3915,252137.0
2023-11-29 10:15:00,103.62,103.73,103.46,103.47,205266.0,98.3915,98.496,98.2396,98.2491,205266.0
2023-11-29 10:20:00,103.46,103.49,103.25,103.25,182851.0,98.2396,98.2681,98.0402,98.0402,182851.0
2023-11-29 10:25:00,103.25,103.31,103.12,103.3,338749.0,98.0402,98.0972,97.9168,98.0877,338749.0
2023-11-29 10:30:00,103.3,103.33,103.06,103.25,291239.0,98.0877,98.1162,97.8598,98.0402,291239.0
2023-11-29 10:35:00,103.26,103.42,103.2,103.36,170577.0,98.0497,98.2016,97.9927,98.1446,170577.0
2023-11-29 10:40:00,103.37,103.47,103.3,103.44,204716.0,98.1541,98.2491,98.0877,98.2206,204716.0
2023-11-29 10:45:00,103.44,103.47,103.31,103.34,141050.0,98.2206,98.2491,98.0972,98.1257,141050.0
2023-11-29 10:50:00,103.34,103.53,103.29,103.51,192031.0,98.1257,98.3061,98.0782,98.2871,192031.0
2023-11-29 10:55:00,103.52,103.52,103.32,103.36,166711.0,98.2966,98.2966,98.1067,98.1446,166711.0
2023-11-29 11:00:00,103.34,103.52,103.31,103.42,125730.0,98.1257,98.2966,98.0972,98.2016,125730.0
2023-11-29 11:05:00,103.42,103.5,103.33,103.48,155490.0,98.2016,98.2776,98.1162,98.2586,155490.0
2023-11-29 11:10:00,103.47,103.51,103.38,103.43,113576.0,98.2491,98.2871,98.1636,98.2111,113576.0
2023-11-29 11:15:00,103.43,103.48,103.3,103.42,107555.0,98.2111,98.2586,98.0877,98.2016,107555.0
2023-11-29 11:20:00,103.41,103.43,103.24,103.29,111005.0,98.1921,98.2111,98.0307,98.0782,111005.0
2023-11-29 11:25:00,103.29,103.34,103.09,103.09,205096.0,98.0782,98.1257,97.8883,97.8883,205096.0
2023-11-29 11:30:00,103.1,103.18,103.08,103.14,257352.0,97.8978,97.9737,97.8788,97.9357,257352.0
2023-11-29 11:35:00,103.15,103.37,103.14,103.25,125152.0,97.9452,98.1541,97.9357,98.0402,125152.0
2023-11-29 11:40:00,103.25,103.29,103.2,103.26,77776.0,98.0402,98.0782,97.9927,98.0497,77776.0
2023-11-29 11:45:00,103.27,103.34,103.25,103.28,79951.0,98.0592,98.1257,98.0402,98.0687,79951.0
2023-11-29 11:50:00,103.29,103.39,103.26,103.33,99076.0,98.0782,98.1731,98.0497,98.1162,99076.0
2023-11-29 11:55:00,103.33,103.34,103.22,103.27,86079.0,98.1162,98.1257,98.0117,98.0592,86079.0
2023-11-29 12:00:00,103.28,103.33,103.23,103.3,114245.0,98.0687,98.1162,98.0212,98.0877,114245.0
2023-11-29 12:05:00,103.31,103.34,103.23,103.33,87357.0,98.0972,98.1257,98.0212,98.1162,87357.0
2023-11-29 12:10:00,103.33,103.42,103.33,103.39,139904.0,98.1162,98.2016,98.1162,98.1731,139904.0
2023-11-29 12:15:00,103.39,103.4,103.22,103.27,113909.0,98.1731,98.1826,98.0117,98.0592,113909.0
2023-11-29 12:20:00,103.27,103.38,103.26,103.34,112816.0,98.0592,98.1636,98.0497,98.1257,112816.0
2023-11-29 12:25:00,103.34,103.37,103.21,103.22,102313.0,98.1257,98.1541,98.0022,98.0117,102313.0
2023-11-29 12:30:00,103.22,103.27,103.15,103.16,177898.0,98.0117,98.0592,97.9452,97.9547,177898.0
2023-11-29 12:35:00,103.16,103.16,103.07,103.1,219651.0,97.9547,97.9547,97.8693,97.8978,219651.0
2023-11-29 12:40:00,103.09,103.29,103.08,103.27,404998.0,97.8883,98.0782,97.8788,98.0592,404998.0
2023-11-29 12:45:00,103.28,103.41,103.18,103.2,160061.0,98.0687,98.1921,97.9737,97.9927,160061.0
2023-11-29 12:50:00,103.2,103.33,103.08,103.31,153492.0,97.9927,98.1162,97.8788,98.0972,153492.0
2023-11-29 12:55:00,103.3,103.44,103.3,103.4,98153.0,98.0877,98.2206,98.0877,98.1826,98153.0
2023-11-29 13:00:00,103.4,103.43,103.3,103.35,128065.0,98.1826,98.2111,98.0877,98.1352,128065.0
2023-11-29 13:05:00,103.36,103.47,103.35,103.45,84941.0,98.1446,98.2491,98.1352,98.2301,84941.0
2023-11-29 13:10:00,103.46,103.61,103.44,103.56,101283.0,98.2396,98.382,98.2206,98.3346,101283.0
2023-11-29 13:15:00,103.55,103.62,103.51,103.61,95839.0,98.3251,98.3915,98.2871,98.382,95839.0
2023-11-29 13:20:00,103.61,103.61,103.46,103.52,86583.0,98.382,98.382,98.2396,98.2966,86583.0
2023-11-29 13:25:00,103.52,103.57,103.49,103.52,85563.0,98.2966,98.344,98.2681,98.2966,85563.0
2023-11-29 13:30:00,103.51,103.57,103.49,103.55,112353.0,98.2871,98.344,98.2681,98.3251,112353.0
2023-11-29 13:35:00,103.55,103.61,103.53,103.55,83723.0,98.3251,98.382,98.3061,98.3251,83723.0
2023-11-29 13:40:00,103.54,103.55,103.49,103.51,107415.0,98.3156,98.3251,98.2681,98.2871,107415.0
2023-11-29 13:45:00,103.5,103.52,103.46,103.52,89126.0,98.2776,98.2966,98.2396,98.2966,89126.0
2023-11-29 13:50:00,103.52,103.63,103.52,103.61,100442.0,98.2966,98.401,98.2966,98.382,100442.0
2023-11-29 13:55:00,103.61,103.66,103.59,103.66,120590.0,98.382,98.4295,98.363,98.4295,120590.0
2023-11-29 14:00:00,103.66,103.72,103.6,103.6,142575.0,98.4295,98.4865,98.3725,98.3725,142575.0
2023-11-29 14:05:00,103.61,103.77,103.61,103.66,261517.0,98.382,98.534,98.382,98.4295,261517.0
2023-11-29 14:10:00,103.66,103.66,103.5,103.56,295774.0,98.4295,98.4295,98.2776,98.3346,295774.0
2023-11-29 14:15:00,103.57,103.64,103.55,103.61,117032.0,98.344,98.4105,98.3251,98.382,117032.0
2023-11-29 14:20:00,103.61,103.62,103.51,103.59,161680.0,98.382,98.3915,98.2871,98.363,161680.0
2023-11-29 14:25:00,103.59,103.7,103.56,103.66,99871.0,98.363,98.4675,98.3346,98.4295,99871.0
2023-11-29 14:30:00,103.66,103.67,103.59,103.64,86044.0,98.4295,98.439,98.363,98.4105,86044.0
2023-11-29 14:35:00,103.63,103.67,103.5,103.5,128625.0,98.401,98.439,98.2776,98.2776,128625.0
2023-11-29 14:40:00,103.5,103.5,103.37,103.41,175582.0,98.2776,98.2776,98.1541,98.1921,175582.0
2023-11-29 14:45:00,103.4,103.45,103.29,103.29,138172.0,98.1826,98.2301,98.0782,98.0782,138172.0
2023-11-29 14:50:00,103.29,103.32,103.24,103.29,190673.0,98.0782,98.1067,98.0307,98.0782,190673.0
2023-11-29 14:55:00,103.3,103.3,103.09,103.19,429205.0,98.0877,98.0877,97.8883,97.9832,429205.0
2023-11-29 15:00:00,103.19,103.21,103.13,103.15,136973.0,97.9832,98.0022,97.9263,97.9452,136973.0
2023-11-29 15:05:00,103.15,103.15,103.01,103.01,186417.0,97.9452,97.9452,97.8123,97.8123,186417.0
2023-11-29 15:10:00,103.02,103.03,102.84,102.85,270217.0,97.8218,97.8313,97.6509,97.6604,270217.0
2023-11-29 15:15:00,102.84,102.89,102.35,102.68,782703.0,97.6509,97.6984,97.1856,97.499,782703.0
2023-11-29 15:20:00,102.67,102.69,102.05,102.08,780657.0,97.4895,97.5085,96.9007,96.9292,780657.0
2023-11-29 15:25:00,102.09,102.25,101.75,101.8,871429.0,96.9387,97.0907,96.6159,96.6634,871429.0
2023-11-29 15:30:00,101.81,102.08,101.64,102.03,899845.0,96.6729,96.9292,96.5114,96.8818,899845.0
2023-11-29 15:35:00,102.04,102.06,101.89,101.96,351142.0,96.8913,96.9102,96.7488,96.8153,351142.0
2023-11-29 15:40:00,101.96,102.12,101.91,101.94,639118.0,96.8153,96.9672,96.7678,96.7963,639118.0
2023-11-29 15:45:00,101.94,102.08,101.91,101.98,561416.0,96.7963,96.9292,96.7678,96.8343,561416.0
2023-11-29 15:50:00,101.97,102.3,101.93,102.3,1210777.0,96.8248,97.1381,96.7868,97.1381,1210777.0
2023-11-29 15:55:00,102.3,102.38,102.17,102.32,1269443.0,97.1381,97.2141,97.0147,97.1571,1269443.0
2023-11-30 09:30:00,103.11,103.39,103.01,103.25,484138.0,97.9073,98.1731,97.8123,98.0402,484138.0
2023-11-30 09:35:00,103.28,104.02,103.25,103.95,397522.0,98.0687,98.7713,98.0402,98.7049,397522.0
2023-11-30 09:40:00,103.96,104.15,103.92,104.06,412940.0,98.7144,98.8948,98.6764,98.8093,412940.0
2023-11-30 09:45:00,104.06,104.17,103.96,103.98,314184.0,98.8093,98.9138,98.7144,98.7334,314184.0
2023-11-30 09:50:00,103.98,104.03,103.79,103.93,383104.0,98.7334,98.7808,98.5529,98.6859,383104.0
2023-11-30 09:55:00,103.94,103.95,103.75,103.84,205457.0,98.6954,98.7049,98.515,98.6004,205457.0
2023-11-30 10:00:00,103.84,104.18,103.78,104.12,318791.0,98.6004,98.9233,98.5435,98.8663,318791.0
2023-11-30 10:05:00,104.12,104.2,104.01,104.12,281524.0,98.8663,98.9423,98.7618,98.8663,281524.0
2023-11-30 10:10:00,104.12,104.36,104.06,104.31,259812.0,98.8663,99.0942,98.8093,99.0467,259812.0
2023-11-30 10:15:00,104.3,104.48,104.25,104.26,417763.0,99.0372,99.2081,98.9897,98.9992,417763.0
2023-11-30 10:20:00,104.25,104.26,104.03,104.03,200302.0,98.9897,98.9992,98.7808,98.7808,200302.0
2023-11-30 10:25:00,104.05,104.16,103.99,104.0,162525.0,98.7998,98.9043,98.7429,98.7524,162525.0
2023-11-30 10:30:00,104.01,104.01,103.69,103.79,225778.0,98.7618,98.7618,98.458,98.5529,225778.0
2023-11-30 10:35:00,103.8,103.8,103.56,103.63,217839.0,98.5624,98.5624,98.3346,98.401,217839.0
2023-11-30 10:40:00,103.61,103.68,103.38,103.42,321625.0,98.382,98.4485,98.1636,98.2016,321625.0
2023-11-30 10:45:00,103.42,103.49,103.17,103.28,363703.0,98.2016,98.2681,97.9642,98.0687,363703.0
2023-11-30 10:50:00,103.27,103.31,102.91,102.98,412455.0,98.0592,98.0972,97.7174,97.7838,412455.0
2023-11-30 10:55:00,102.98,103.06,102.73,102.75,447986.0,97.7838,97.8598,97.5464,97.5654,447986.0
2023-11-30 11:00:00,102.75,102.75,102.43,102.49,264160.0,97.5654,97.5654,97.2616,97.3185,264160.0
2023-11-30 11:05:00,102.48,102.52,102.31,102.38,198339.0,97.309,97.347,97.1476,97.2141,198339.0
2023-11-30 11:10:00,102.38,102.39,102.17,102.31,229583.0,97.2141,97.2236,97.0147,97.1476,229583.0
2023-11-30 11:15:00,102.31,102.4,102.03,102.04,142503.0,97.1476,97.2331,96.8818,96.8913,142503.0
2023-11-30 11:20:00,102.04,102.16,101.85,102.16,310883.0,96.8913,97.0052,96.7108,97.0052,310883.0
2023-11-30 11:25:00,102.16,102.21,101.86,101.91,173218.0,97.0052,97.0527,96.7203,96.7678,173218.0
2023-11-30 11:30:00,101.91,101.99,101.81,101.94,237513.0,96.7678,96.8438,96.6729,96.7963,237513.0
2023-11-30 11:35:00,101.94,102.16,101.88,102.14,143411.0,96.7963,97.0052,96.7393,96.9862,143411.0
2023-11-30 11:40:00,102.14,102.19,101.92,101.97,108147.0,96.9862,97.0337,96.7773,96.8248,108147.0
2023-11-30 11:45:00,101.97,102.07,101.91,102.06,99603.0,96.8248,96.9197,96.7678,96.9102,99603.0
2023-11-30 11:50:00,102.05,102.08,101.83,101.92,135664.0,96.9007,96.9292,96.6918,96.7773,135664.0
2023-11-30 11:55:00,101.91,102.0,101.89,102.0,133365.0,96.7678,96.8533,96.7488,96.8533,133365.0
2023-11-30 12:00:00,101.99,102.15,101.96,102.09,196186.0,96.8438,96.9957,96.8153,96.9387,196186.0
2023-11-30 12:05:00,102.09,102.25,102.06,102.25,113067.0,96.9387,97.0907,96.9102,97.0907,113067.0
2023-11-30 12:10:00,102.25,102.37,102.21,102.34,144464.0,97.0907,97.2046,97.0527,97.1761,144464.0
2023-11-30 12:15:00,102.35,102.38,102.19,102.22,124186.0,97.1856,97.2141,97.0337,97.0622,124186.0
2023-11-30 12:20:00,102.22,102.29,102.17,102.24,87765.0,97.0622,97.1286,97.0147,97.0812,87765.0
2023-11-30 12:25:00,102.25,102.36,102.24,102.26,64487.0,97.0907,97.1951,97.0812,97.1001,64487.0
2023-11-30 12:30:00,102.25,102.31,102.17,102.22,128855.0,97.0907,97.1476,97.0147,97.0622,128855.0
2023-11-30 12:35:00,102.23,102.43,102.23,102.39,102100.0,97.0717,97.2616,97.0717,97.2236,102100.0
2023-11-30 12:40:00,102.39,102.66,102.39,102.56,234373.0,97.2236,97.48,97.2236,97.385,234373.0
2023-11-30 12:45:00,102.55,102.55,102.41,102.49,103772.0,97.3755,97.3755,97.2426,97.3185,103772.0
2023-11-30 12:50:00,102.48,102.56,102.42,102.52,105986.0,97.309,97.385,97.2521,97.347,105986.0
2023-11-30 12:55:00,102.49,102.5,102.33,102.34,85478.0,97.3185,97.328,97.1666,97.1761,85478.0
2023-11-30 13:00:00,102.34,102.5,102.3,102.5,121634.0,97.1761,97.328,97.1381,97.328,121634.0
2023-11-30 13:05:00,102.5,102.63,102.49,102.63,90876.0,97.328,97.4515,97.3185,97.4515,90876.0
2023-11-30 13:10:00,102.63,102.63,102.51,102.54,116749.0,97.4515,97.4515,97.3375,97.366,116749.0
2023-11-30 13:15:00,102.54,102.59,102.48,102.57,117516.0,97.366,97.4135,97.309,97.3945,117516.0
2023-11-30 13:20:00,102.59,102.59,102.45,102.46,86294.0,97.4135,97.4135,97.2806,97.2901,86294.0
2023-11-30 13:25:00,102.46,102.47,102.24,102.26,148940.0,97.2901,97.2996,97.0812,97.1001,148940.0
2023-11-30 13:30:00,102.27,102.31,102.19,102.24,148974.0,97.1096,97.1476,97.0337,97.0812,148974.0
2023-11-30 13:35:00,102.23,102.38,102.22,102.38,120910.0,97.0717,97.2141,97.0622,97.2141,120910.0
2023-11-30 13:40:00,102.37,102.39,102.23,102.26,116102.0,97.2046,97.2236,97.0717,97.1001,116102.0
2023-11-30 13:45:00,102.26,102.37,102.23,102.35,89576.0,97.1001,97.2046,97.0717,97.1856,89576.0
2023-11-30 13:50:00,102.36,102.37,102.19,102.26,89597.0,97.1951,97.2046,97.0337,97.1001,89597.0
2023-11-30 13:55:00,102.25,102.34,102.22,102.32,87133.0,97.0907,97.1761,97.0622,97.1571,87133.0
2023-11-30 14:00:00,102.31,102.36,102.27,102.29,154087.0,97.1476,97.1951,97.1096,97.1286,154087.0
2023-11-30 14:05:00,102.28,102.28,102.19,102.22,107127.0,97.1191,97.1191,97.0337,97.0622,107127.0
2023-11-30 14:10:00,102.22,102.32,102.21,102.32,89081.0,97.0622,97.1571,97.0527,97.1571,89081.0
2023-11-30 14:15:00,102.32,102.32,102.19,102.22,119506.0,97.1571,97.1571,97.0337,97.0622,119506.0
2023-11-30 14:20:00,102.22,102.36,102.21,102.36,99227.0,97.0622,97.1951,97.0527,97.1951,99227.0
2023-11-30 14:25:00,102.37,102.43,102.34,102.37,159044.0,97.2046,97.2616,97.1761,97.2046,159044.0
2023-11-30 14:30:00,102.38,102.44,102.32,102.44,139884.0,97.2141,97.2711,97.1571,97.2711,139884.0
2023-11-30 14:35:00,102.44,102.55,102.43,102.47,133592.0,97.2711,97.3755,97.2616,97.2996,133592.0
2023-11-30 14:40:00,102.46,102.52,102.44,102.52,95036.0,97.2901,97.347,97.2711,97.347,95036.0
2023-11-30 14:45:00,102.52,102.57,102.49,102.52,84977.0,97.347,97.3945,97.3185,97.347,84977.0
2023-11-30 14:50:00,102.52,102.57,102.46,102.53,113614.0,97.347,97.3945,97.2901,97.3565,113614.0
2023-11-30 14:55:00,102.52,102.59,102.52,102.56,147679.0,97.347,97.4135,97.347,97.385,147679.0
2023-11-30 15:00:00,102.57,102.58,102.46,102.54,121097.0,97.3945,97.404,97.2901,97.366,121097.0
2023-11-30 15:05:00,102.53,102.54,102.44,102.46,215272.0,97.3565,97.366,97.2711,97.2901,215272.0
2023-11-30 15:10:00,102.47,102.58,102.46,102.53,171213.0,97.2996,97.404,97.2901,97.3565,171213.0
2023-11-30 15:15:00,102.53,102.54,102.45,102.51,101992.0,97.3565,97.366,97.2806,97.3375,101992.0
2023-11-30 15:20:00,102.51,102.54,102.4,102.4,163225.0,97.3375,97.366,97.2331,97.2331,163225.0
2023-11-30 15:25:00,102.4,102.55,102.4,102.51,126442.0,97.2331,97.3755,97.2331,97.3375,126442.0
2023-11-30 15:30:00,102.51,102.59,102.44,102.48,163706.0,97.3375,97.4135,97.2711,97.309,163706.0
2023-11-30 15:35:00,102.48,102.64,102.44,102.64,143992.0,97.309,97.461,97.2711,97.461,143992.0
2023-11-30 15:40:00,102.64,102.9,102.62,102.89,250428.0,97.461,97.7079,97.442,97.6984,250428.0
2023-11-30 15:45:00,102.89,102.93,102.79,102.81,380115.0,97.6984,97.7363,97.6034,97.6224,380115.0
2023-11-30 15:50:00,102.81,102.88,102.69,102.86,566172.0,97.6224,97.6889,97.5085,97.6699,566172.0
2023-11-30 15:55:00,102.86,102.97,102.73,102.73,1353631.0,97.6699,97.7743,97.5464,97.5464,1353631.0
2023-12-01 09:30:00,102.5,103.04,102.22,102.97,413314.0,97.328,97.8408,97.0622,97.7743,413314.0
2023-12-01 09:35:00,102.96,103.17,102.83,103.13,222818.0,97.7648,97.9642,97.6414,97.9263,222818.0
2023-12-01 09:40:00,103.12,103.45,103.12,103.41,226740.0,97.9168,98.2301,97.9168,98.1921,226740.0
2023-12-01 09:45:00,103.41,103.5,103.23,103.31,294437.0,98.1921,98.2776,98.0212,98.0972,294437.0
2023-12-01 09:50:00,103.3,103.3,103.04,103.15,168731.0,98.0877,98.0877,97.8408,97.9452,168731.0
2023-12-01 09:55:00,103.15,103.5,103.08,103.5,243346.0,97.9452,98.2776,97.8788,98.2776,243346.0
2023-12-01 10:00:00,103.5,103.95,103.38,103.87,357625.0,98.2776,98.7049,98.1636,98.6289,357625.0
2023-12-01 10:05:00,103.86,103.86,103.65,103.83,137219.0,98.6194,98.6194,98.42,98.5909,137219.0
2023-12-01 10:10:00,103.84,104.03,103.82,103.92,246090.0,98.6004,98.7808,98.5814,98.6764,246090.0
2023-12-01 10:15:00,103.92,104.04,103.86,104.02,175518.0,98.6764,98.7903,98.6194,98.7713,175518.0
2023-12-01 10:20:00,104.02,104.02,103.78,103.83,180150.0,98.7713,98.7713,98.5435,98.5909,180150.0
2023-12-01 10:25:00,103.83,103.89,103.75,103.77,158062.0,98.5909,98.6479,98.515,98.534,158062.0
2023-12-01 10:30:00,103.77,104.02,103.76,103.93,142720.0,98.534,98.7713,98.5245,98.6859,142720.0
2023-12-01 10:35:00,103.93,103.93,103.39,103.48,145088.0,98.6859,98.6859,98.1731,98.2586,145088.0
2023-12-01 10:40:00,103.48,103.62,103.41,103.58,125121.0,98.2586,98.3915,98.1921,98.3535,125121.0
2023-12-01 10:45:00,103.58,103.7,103.53,103.7,114446.0,98.3535,98.4675,98.3061,98.4675,114446.0
2023-12-01 10:50:00,103.69,103.79,103.55,103.78,88760.0,98.458,98.5529,98.3251,98.5435,88760.0
2023-12-01 10:55:00,103.79,103.79,103.66,103.75,191305.0,98.5529,98.5529,98.4295,98.515,191305.0
2023-12-01 11:00:00,103.74,103.76,103.52,103.72,116369.0,98.5055,98.5245,98.2966,98.4865,116369.0
2023-12-01 11:05:00,103.71,103.76,103.56,103.75,116266.0,98.477,98.5245,98.3346,98.515,116266.0
2023-12-01 11:10:00,103.75,103.83,103.71,103.71,106442.0,98.515,98.5909,98.477,98.477,106442.0
2023-12-01 11:15:00,103.7,103.82,103.66,103.67,130417.0,98.4675,98.5814,98.4295,98.439,130417.0
2023-12-01 11:20:00,103.67,103.8,103.63,103.77,146795.0,98.439,98.5624,98.401,98.534,146795.0
2023-12-01 11:25:00,103.77,103.99,103.76,103.94,151949.0,98.534,98.7429,98.5245,98.6954,151949.0
2023-12-01 11:30:00,103.95,103.97,103.72,103.8,104945.0,98.7049,98.7239,98.4865,98.5624,104945.0
2023-12-01 11:35:00,103.8,103.8,103.57,103.57,118756.0,98.5624,98.5624,98.344,98.344,118756.0
2023-12-01 11:40:00,103.57,103.7,103.56,103.66,135839.0,98.344,98.4675,98.3346,98.4295,135839.0
2023-12-01 11:45:00,103.67,103.77,103.62,103.77,76432.0,98.439,98.534,98.3915,98.534,76432.0
2023-12-01 11:50:00,103.76,103.89,103.71,103.85,272332.0,98.5245,98.6479,98.477,98.6099,272332.0
2023-12-01 11:55:00,103.87,103.92,103.77,103.91,132857.0,98.6289,98.6764,98.534,98.6669,132857.0
2023-12-01 12:00:00,103.93,104.0,103.9,103.92,99941.0,98.6859,98.7524,98.6574,98.6764,99941.0
2023-12-01 12:05:00,103.92,104.04,103.92,104.0,106792.0,98.6764,98.7903,98.6764,98.7524,106792.0
2023-12-01 12:10:00,104.01,104.17,103.95,104.16,141989.0,98.7618,98.9138,98.7049,98.9043,141989.0
2023-12-01 12:15:00,104.16,104.16,103.98,104.0,112577.0,98.9043,98.9043,98.7334,98.7524,112577.0
2023-12-01 12:20:00,104.0,104.0,103.81,103.92,135560.0,98.7524,98.7524,98.5719,98.6764,135560.0
2023-12-01 12:25:00,103.91,104.08,103.91,104.0,128908.0,98.6669,98.8283,98.6669,98.7524,128908.0
2023-12-01 12:30:00,103.99,104.21,103.96,104.02,137150.0,98.7429,98.9518,98.7144,98.7713,137150.0
2023-12-01 12:35:00,104.03,104.22,103.96,103.97,100594.0,98.7808,98.9613,98.7144,98.7239,100594.0
2023-12-01 12:40:00,103.98,103.99,103.86,103.91,94034.0,98.7334,98.7429,98.6194,98.6669,94034.0
2023-12-01 12:45:00,103.91,103.99,103.86,103.9,125152.0,98.6669,98.7429,98.6194,98.6574,125152.0
2023-12-01 12:50:00,103.9,103.96,103.84,103.92,147322.0,98.6574,98.7144,98.6004,98.6764,147322.0
2023-12-01 12:55:00,103.92,103.95,103.85,103.87,83853.0,98.6764,98.7049,98.6099,98.6289,83853.0
2023-12-01 13:00:00,103.87,103.88,103.72,103.72,73087.0,98.6289,98.6384,98.4865,98.4865,73087.0
2023-12-01 13:05:00,103.72,103.72,103.47,103.51,135423.0,98.4865,98.4865,98.2491,98.2871,135423.0
2023-12-01 13:10:00,103.5,103.51,103.3,103.31,116633.0,98.2776,98.2871,98.0877,98.0972,116633.0
2023-12-01 13:15:00,103.3,103.35,103.19,103.27,121921.0,98.0877,98.1352,97.9832,98.0592,121921.0
2023-12-01 13:20:00,103.26,103.29,103.07,103.08,135317.0,98.0497,98.0782,97.8693,97.8788,135317.0
2023-12-01 13:25:00,103.08,103.14,102.97,102.97,146390.0,97.8788,97.9357,97.7743,97.7743,146390.0
2023-12-01 13:30:00,102.98,103.07,102.9,103.06,152041.0,97.7838,97.8693,97.7079,97.8598,152041.0
2023-12-01 13:35:00,103.06,103.11,103.02,103.09,109017.0,97.8598,97.9073,97.8218,97.8883,109017.0
2023-12-01 13:40:00,103.09,103.19,102.96,103.17,203387.0,97.8883,97.9832,97.7648,97.9642,203387.0
2023-12-01 13:45:00,103.16,103.21,102.98,103.0,254379.0,97.9547,98.0022,97.7838,97.8028,254379.0
2023-12-01 13:50:00,102.99,103.03,102.81,102.83,210943.0,97.7933,97.8313,97.6224,97.6414,210943.0
2023-12-01 13:55:00,102.84,102.87,102.72,102.73,128934.0,97.6509,97.6794,97.5369,97.5464,128934.0
2023-12-01 14:00:00,102.73,102.85,102.71,102.8,186959.0,97.5464,97.6604,97.5274,97.6129,186959.0
2023-12-01 14:05:00,102.8,102.86,102.64,102.69,280206.0,97.6129,97.6699,97.461,97.5085,280206.0
2023-12-01 14:10:00,102.69,102.9,102.67,102.85,209780.0,97.5085,97.7079,97.4895,97.6604,209780.0
2023-12-01 14:15:00,102.84,102.88,102.8,102.85,109140.0,97.6509,97.6889,97.6129,97.6604,109140.0
2023-12-01 14:20:00,102.85,102.87,102.74,102.76,101167.0,97.6604,97.6794,97.5559,97.5749,101167.0
2023-12-01 14:25:00,102.76,102.78,102.58,102.62,154768.0,97.5749,97.5939,97.404,97.442,154768.0
2023-12-01 14:30:00,102.62,102.66,102.54,102.63,153014.0,97.442,97.48,97.366,97.4515,153014.0
2023-12-01 14:35:00,102.62,102.76,102.62,102.73,115535.0,97.442,97.5749,97.442,97.5464,115535.0
2023-12-01 14:40:00,102.73,102.8,102.71,102.76,91802.0,97.5464,97.6129,97.5274,97.5749,91802.0
2023-12-01 14:45:00,102.75,102.97,102.74,102.93,131066.0,97.5654,97.7743,97.5559,97.7363,131066.0
2023-12-01 14:50:00,102.94,103.0,102.89,102.91,80242.0,97.7458,97.8028,97.6984,97.7174,80242.0
2023-12-01 14:55:00,102.92,102.99,102.87,102.98,90496.0,97.7268,97.7933,97.6794,97.7838,90496.0
2023-12-01 15:00:00,102.98,103.05,102.93,103.03,111696.0,97.7838,97.8503,97.7363,97.8313,111696.0
2023-12-01 15:05:00,103.03,103.03,102.86,102.91,100942.0,97.8313,97.8313,97.6699,97.7174,100942.0
2023-12-01 15:10:00,102.91,102.98,102.84,102.95,81886.0,97.7174,97.7838,97.6509,97.7553,81886.0
2023-12-01 15:15:00,102.95,103.01,102.92,102.98,91278.0,97.7553,97.8123,97.7268,97.7838,91278.0
2023-12-01 15:20:00,102.98,102.99,102.91,102.97,101973.0,97.7838,97.7933,97.7174,97.7743,101973.0
2023-12-01 15:25:00,102.96,103.06,102.94,103.06,127248.0,97.7648,97.8598,97.7458,97.8598,127248.0
2023-12-01 15:30:00,103.05,103.07,102.99,103.05,161549.0,97.8503,97.8693,97.7933,97.8503,161549.0
2023-12-01 15:35:00,103.04,103.06,102.89,102.9,116081.0,97.8408,97.8598,97.6984,97.7079,116081.0
2023-12-01 15:40:00,102.9,102.95,102.86,102.95,115006.0,97.7079,97.7553,97.6699,97.7553,115006.0
2023-12-01 15:45:00,102.94,102.96,102.87,102.9,198755.0,97.7458,97.7648,97.6794,97.7079,198755.0
2023-12-01 15:50:00,102.89,102.92,102.75,102.77,297257.0,97.6984,97.7268,97.5654,97.5844,297257.0
2023-12-01 15:55:00,102.77,103.01,102.77,102.98,781125.0,97.5844,97.8123,97.5844,97.7838,781125.0
2023-12-04 09:30:00,102.13,102.14,101.59,102.0,806042.0,96.9767,96.9862,96.464,96.8533,806042.0
2023-12-04 09:35:00,101.98,102.86,101.94,102.83,421400.0,96.8343,97.6699,96.7963,97.6414,421400.0
2023-12-04 09:40:00,102.83,103.16,102.8,103.13,560224.0,97.6414,97.9547,97.6129,97.9263,560224.0
2023-12-04 09:45:00,103.13,103.36,102.88,102.89,269238.0,97.9263,98.1446,97.6889,97.6984,269238.0
2023-12-04 09:50:00,102.88,103.13,102.64,102.64,272374.0,97.6889,97.9263,97.461,97.461,272374.0
2023-12-04 09:55:00,102.64,102.64,102.29,102.29,163178.0,97.461,97.461,97.1286,97.1286,163178.0
2023-12-04 10:00:00,102.29,102.3,101.9,101.97,296145.0,97.1286,97.1381,96.7583,96.8248,296145.0
2023-12-04 10:05:00,101.96,102.21,101.9,102.15,294866.0,96.8153,97.0527,96.7583,96.9957,294866.0
2023-12-04 10:10:00,102.14,102.42,102.12,102.33,217158.0,96.9862,97.2521,96.9672,97.1666,217158.0
2023-12-04 10:15:00,102.33,102.53,102.26,102.5,182382.0,97.1666,97.3565,97.1001,97.328,182382.0
2023-12-04 10:20:00,102.5,102.72,102.46,102.6,180443.0,97.328,97.5369,97.2901,97.423,180443.0
2023-12-04 10:25:00,102.6,102.79,102.57,102.73,214339.0,97.423,97.6034,97.3945,97.5464,214339.0
2023-12-04 10:30:00,102.75,102.85,102.62,102.83,237232.0,97.5654,97.6604,97.442,97.6414,237232.0
2023-12-04 10:35:00,102.83,103.06,102.8,102.98,212827.0,97.6414,97.8598,97.6129,97.7838,212827.0
2023-12-04 10:40:00,102.98,103.0,102.63,102.64,170208.0,97.7838,97.8028,97.4515,97.461,170208.0
2023-12-04 10:45:00,102.67,102.71,102.56,102.68,127497.0,97.4895,97.5274,97.385,97.499,127497.0
2023-12-04 10:50:00,102.68,103.01,102.67,102.97,245046.0,97.499,97.8123,97.4895,97.7743,245046.0
2023-12-04 10:55:00,102.96,103.02,102.72,102.81,277756.0,97.7648,97.8218,97.5369,97.6224,277756.0
2023-12-04 11:00:00,102.81,102.87,102.66,102.77,196783.0,97.6224,97.6794,97.48,97.5844,196783.0
2023-12-04 11:05:00,102.77,102.78,102.55,102.68,118169.0,97.5844,97.5939,97.3755,97.499,118169.0
2023-12-04 11:10:00,102.69,102.78,102.64,102.76,149232.0,97.5085,97.5939,97.461,97.5749,149232.0
2023-12-04 11:15:00,102.77,102.78,102.54,102.57,107216.0,97.5844,97.5939,97.366,97.3945,107216.0
2023-12-04 11:20:00,102.57,102.57,102.35,102.37,122093.0,97.3945,97.3945,97.1856,97.2046,122093.0
2023-12-04 11:25:00,102.36,102.6,102.28,102.49,124044.0,97.1951,97.423,97.1191,97.3185,124044.0
2023-12-04 11:30:00,102.5,102.75,102.49,102.59,199454.0,97.328,97.5654,97.3185,97.4135,199454.0
2023-12-04 11:35:00,102.59,102.59,102.35,102.41,105063.0,97.4135,97.4135,97.1856,97.2426,105063.0
2023-12-04 11:40:00,102.4,102.58,102.4,102.54,78000.0,97.2331,97.404,97.2331,97.366,78000.0
2023-12-04 11:45:00,102.54,102.61,102.52,102.59,65805.0,97.366,97.4325,97.347,97.4135,65805.0
2023-12-04 11:50:00,102.58,102.61,102.5,102.51,105206.0,97.404,97.4325,97.328,97.3375,105206.0
2023-12-04 11:55:00,102.52,102.61,102.45,102.58,92768.0,97.347,97.4325,97.2806,97.404,92768.0
2023-12-04 12:00:00,102.58,102.76,102.56,102.73,99016.0,97.404,97.5749,97.385,97.5464,99016.0
2023-12-04 12:05:00,102.74,102.86,102.69,102.83,85561.0,97.5559,97.6699,97.5085,97.6414,85561.0
2023-12-04 12:10:00,102.83,102.83,102.61,102.62,88286.0,97.6414,97.6414,97.4325,97.442,88286.0
2023-12-04 12:15:00,102.61,102.66,102.56,102.65,182188.0,97.4325,97.48,97.385,97.4705,182188.0
2023-12-04 12:20:00,102.65,102.71,102.63,102.69,121340.0,97.4705,97.5274,97.4515,97.5085,121340.0
2023-12-04 12:25:00,102.68,102.88,102.68,102.8,152177.0,97.499,97.6889,97.499,97.6129,152177.0
2023-12-04 12:30:00,102.81,102.98,102.75,102.95,147395.0,97.6224,97.7838,97.5654,97.7553,147395.0
2023-12-04 12:35:00,102.97,103.0,102.89,102.93,141101.0,97.7743,97.8028,97.6984,97.7363,141101.0
2023-12-04 12:40:00,102.93,102.94,102.8,102.86,118806.0,97.7363,97.7458,97.6129,97.6699,118806.0
2023-12-04 12:45:00,102.86,102.94,102.81,102.82,73627.0,97.6699,97.7458,97.6224,97.6319,73627.0
2023-12-04 12:50:00,102.81,102.86,102.77,102.82,81473.0,97.6224,97.6699,97.5844,97.6319,81473.0
2023-12-04 12:55:00,102.82,102.85,102.73,102.84,75296.0,97.6319,97.6604,97.5464,97.6509,75296.0
2023-12-04 13:00:00,102.85,102.87,102.78,102.83,66172.0,97.6604,97.6794,97.5939,97.6414,66172.0
2023-12-04 13:05:00,102.83,102.84,102.74,102.81,64417.0,97.6414,97.6509,97.5559,97.6224,64417.0
2023-12-04 13:10:00,102.81,102.86,102.78,102.83,71587.0,97.6224,97.6699,97.5939,97.6414,71587.0
2023-12-04 13:15:00,102.83,102.92,102.82,102.91,102039.0,97.6414,97.7268,97.6319,97.7174,102039.0
2023-12-04 13:20:00,102.9,102.95,102.74,102.78,117174.0,97.7079,97.7553,97.5559,97.5939,117174.0
2023-12-04 13:25:00,102.78,102.84,102.69,102.73,96377.0,97.5939,97.6509,97.5085,97.5464,96377.0
2023-12-04 13:30:00,102.73,102.79,102.69,102.78,99396.0,97.5464,97.6034,97.5085,97.5939,99396.0
2023-12-04 13:35:00,102.78,102.89,102.75,102.78,140385.0,97.5939,97.6984,97.5654,97.5939,140385.0
2023-12-04 13:40:00,102.78,102.78,102.65,102.66,89218.0,97.5939,97.5939,97.4705,97.48,89218.0
2023-12-04 13:45:00,102.66,102.67,102.6,102.6,95957.0,97.48,97.4895,97.423,97.423,95957.0
2023-12-04 13:50:00,102.61,102.69,102.57,102.64,135869.0,97.4325,97.5085,97.3945,97.461,135869.0
2023-12-04 13:55:00,102.65,102.67,102.5,102.5,162696.0,97.4705,97.4895,97.328,97.328,162696.0
2023-12-04 14:00:00,102.51,102.71,102.51,102.7,118665.0,97.3375,97.5274,97.3375,97.5179,118665.0
2023-12-04 14:05:00,102.7,102.75,102.57,102.59,156143.0,97.5179,97.5654,97.3945,97.4135,156143.0
2023-12-04 14:10:00,102.58,102.58,102.45,102.51,152921.0,97.404,97.404,97.2806,97.3375,152921.0
2023-12-04 14:15:00,102.51,102.58,102.5,102.51,118619.0,97.3375,97.404,97.328,97.3375,118619.0
2023-12-04 14:20:00,102.5,102.52,102.4,102.42,117126.0,97.328,97.347,97.2331,97.2521,117126.0
2023-12-04 14:25:00,102.43,102.52,102.42,102.45,102562.0,97.2616,97.347,97.2521,97.2806,102562.0
2023-12-04 14:30:00,102.46,102.56,102.45,102.47,156645.0,97.2901,97.385,97.2806,97.2996,156645.0
2023-12-04 14:35:00,102.45,102.46,102.3,102.33,110675.0,97.2806,97.2901,97.1381,97.1666,110675.0
2023-12-04 14:40:00,102.33,102.51,102.29,102.51,123272.0,97.1666,97.3375,97.1286,97.3375,123272.0
2023-12-04 14:45:00,102.5,102.54,102.41,102.49,105626.0,97.328,97.366,97.2426,97.3185,105626.0
2023-12-04 14:50:00,102.5,102.53,102.44,102.53,148863.0,97.328,97.3565,97.2711,97.3565,148863.0
2023-12-04 14:55:00,102.53,102.7,102.52,102.68,147567.0,97.3565,97.5179,97.347,97.499,147567.0
2023-12-04 15:00:00,102.68,102.74,102.62,102.65,253010.0,97.499,97.5559,97.442,97.4705,253010.0
2023-12-04 15:05:00,102.65,102.66,102.53,102.59,143206.0,97.4705,97.48,97.3565,97.4135,143206.0
2023-12-04 15:10:00,102.59,102.63,102.5,102.6,120237.0,97.4135,97.4515,97.328,97.423,120237.0
2023-12-04 15:15:00,102.6,102.63,102.52,102.6,122476.0,97.423,97.4515,97.347,97.423,122476.0
2023-12-04 15:20:00,102.61,102.64,102.59,102.61,155864.0,97.4325,97.461,97.4135,97.4325,155864.0
2023-12-04 15:25:00,102.61,102.66,102.56,102.59,236839.0,97.4325,97.48,97.385,97.4135,236839.0
2023-12-04 15:30:00,102.59,102.61,102.43,102.47,246779.0,97.4135,97.4325,97.2616,97.2996,246779.0
2023-12-04 15:35:00,102.47,102.55,102.46,102.48,155014.0,97.2996,97.3755,97.2901,97.309,155014.0
2023-12-04 15:40:00,102.49,102.57,102.46,102.55,172576.0,97.3185,97.3945,97.2901,97.3755,172576.0
2023-12-04 15:45:00,102.55,102.57,102.49,102.56,252783.0,97.3755,97.3945,97.3185,97.385,252783.0
2023-12-04 15:50:00,102.56,102.63,102.55,102.56,395345.0,97.385,97.4515,97.3755,97.385,395345.0
2023-12-04 15:55:00,102.56,102.61,102.39,102.43,1053867.0,97.385,97.4325,97.2236,97.2616,1053867.0
2023-12-05 09:30:00,102.5,102.5,101.82,102.22,420460.0,97.328,97.328,96.6824,97.0622,420460.0
2023-12-05 09:35:00,102.22,102.29,101.8,101.83,287896.0,97.0622,97.1286,96.6634,96.6918,287896.0
2023-12-05 09:40:00,101.84,101.91,101.53,101.71,334853.0,96.7013,96.7678,96.407,96.5779,334853.0
2023-12-05 09:45:00,101.7,101.83,101.47,101.48,450904.0,96.5684,96.6918,96.35,96.3595,450904.0
2023-12-05 09:50:00,101.48,101.55,101.37,101.48,320278.0,96.3595,96.426,96.2551,96.3595,320278.0
2023-12-05 09:55:00,101.5,101.55,101.35,101.43,249027.0,96.3785,96.426,96.2361,96.312,249027.0
2023-12-05 10:00:00,101.43,101.7,101.43,101.52,357231.0,96.312,96.5684,96.312,96.3975,357231.0
2023-12-05 10:05:00,101.53,101.78,101.48,101.51,267412.0,96.407,96.6444,96.3595,96.388,267412.0
2023-12-05 10:10:00,101.5,101.54,101.36,101.37,231861.0,96.3785,96.4165,96.2456,96.2551,231861.0
2023-12-05 10:15:00,101.36,101.37,101.2,101.28,327637.0,96.2456,96.2551,96.0936,96.1696,327637.0
2023-12-05 10:20:00,101.28,101.45,101.24,101.36,227916.0,96.1696,96.331,96.1316,96.2456,227916.0
2023-12-05 10:25:00,101.35,101.41,101.26,101.4,154326.0,96.2361,96.293,96.1506,96.2835,154326.0
2023-12-05 10:30:00,101.41,101.46,101.15,101.16,261723.0,96.293,96.3405,96.0462,96.0557,261723.0
2023-12-05 10:35:00,101.15,101.19,101.04,101.13,260925.0,96.0462,96.0841,95.9417,96.0272,260925.0
2023-12-05 10:40:00,101.12,101.17,101.02,101.13,165958.0,96.0177,96.0651,95.9227,96.0272,165958.0
2023-12-05 10:45:00,101.14,101.19,101.1,101.15,137777.0,96.0367,96.0841,95.9987,96.0462,137777.0
2023-12-05 10:50:00,101.15,101.15,100.97,101.1,409100.0,96.0462,96.0462,95.8752,95.9987,409100.0
2023-12-05 10:55:00,101.1,101.28,101.07,101.26,200526.0,95.9987,96.1696,95.9702,96.1506,200526.0
2023-12-05 11:00:00,101.25,101.25,101.08,101.16,150892.0,96.1411,96.1411,95.9797,96.0557,150892.0
2023-12-05 11:05:00,101.17,101.2,101.08,101.17,159420.0,96.0651,96.0936,95.9797,96.0651,159420.0
2023-12-05 11:10:00,101.17,101.3,101.14,101.19,195359.0,96.0651,96.1886,96.0367,96.0841,195359.0
2023-12-05 11:15:00,101.19,101.29,101.09,101.24,194289.0,96.0841,96.1791,95.9892,96.1316,194289.0
2023-12-05 11:20:00,101.24,101.26,101.12,101.19,138579.0,96.1316,96.1506,96.0177,96.0841,138579.0
2023-12-05 11:25:00,101.2,101.23,101.12,101.19,195439.0,96.0936,96.1221,96.0177,96.0841,195439.0
2023-12-05 11:30:00,101.18,101.33,101.14,101.3,223139.0,96.0746,96.2171,96.0367,96.1886,223139.0
2023-12-05 11:35:00,101.29,101.4,101.19,101.39,134500.0,96.1791,96.2835,96.0841,96.274,134500.0
2023-12-05 11:40:00,101.4,101.43,101.34,101.34,140472.0,96.2835,96.312,96.2266,96.2266,140472.0
2023-12-05 11:45:00,101.33,101.36,101.26,101.33,101008.0,96.2171,96.2456,96.1506,96.2171,101008.0
2023-12-05 11:50:00,101.34,101.44,101.31,101.39,122742.0,96.2266,96.3215,96.1981,96.274,122742.0
2023-12-05 11:55:00,101.4,101.52,101.38,101.49,118282.0,96.2835,96.3975,96.2646,96.369,118282.0
2023-12-05 12:00:00,101.49,101.5,101.29,101.31,100293.0,96.369,96.3785,96.1791,96.1981,100293.0
2023-12-05 12:05:00,101.31,101.33,101.11,101.15,103994.0,96.1981,96.2171,96.0082,96.0462,103994.0
2023-12-05 12:10:00,101.15,101.22,101.09,101.12,99940.0,96.0462,96.1126,95.9892,96.0177,99940.0
2023-12-05 12:15:00,101.12,101.15,100.94,101.0,241842.0,96.0177,96.0462,95.8468,95.9037,241842.0
2023-12-05 12:20:00,101.0,101.02,100.93,100.98,200453.0,95.9037,95.9227,95.8373,95.8847,200453.0
2023-12-05 12:25:00,100.97,101.06,100.91,101.03,130381.0,95.8752,95.9607,95.8183,95.9322,130381.0
2023-12-05 12:30:00,101.02,101.07,100.96,101.07,127286.0,95.9227,95.9702,95.8657,95.9702,127286.0
2023-12-05 12:35:00,101.08,101.13,101.04,101.06,112334.0,95.9797,96.0272,95.9417,95.9607,112334.0
2023-12-05 12:40:00,101.06,101.06,100.94,100.95,130006.0,95.9607,95.9607,95.8468,95.8563,130006.0
2023-12-05 12:45:00,100.94,101.08,100.93,101.03,116452.0,95.8468,95.9797,95.8373,95.9322,116452.0
2023-12-05 12:50:00,101.04,101.07,100.98,101.07,98127.0,95.9417,95.9702,95.8847,95.9702,98127.0
2023-12-05 12:55:00,101.07,101.2,101.05,101.18,105365.0,95.9702,96.0936,95.9512,96.0746,105365.0
2023-12-05 13:00:00,101.18,101.22,101.11,101.18,110473.0,96.0746,96.1126,96.0082,96.0746,110473.0
2023-12-05 13:05:00,101.18,101.18,101.04,101.07,246937.0,96.0746,96.0746,95.9417,95.9702,246937.0
2023-12-05 13:10:00,101.07,101.08,100.93,100.95,135259.0,95.9702,95.9797,95.8373,95.8563,135259.0
2023-12-05 13:15:00,100.95,100.99,100.9,100.94,154048.0,95.8563,95.8942,95.8088,95.8468,154048.0
2023-12-05 13:20:00,100.94,101.02,100.91,101.01,89591.0,95.8468,95.9227,95.8183,95.9132,89591.0
2023-12-05 13:25:00,101.01,101.05,100.96,101.0,113322.0,95.9132,95.9512,95.8657,95.9037,113322.0
2023-12-05 13:30:00,101.0,101.12,100.99,101.09,122750.0,95.9037,96.0177,95.8942,95.9892,122750.0
2023-12-05 13:35:00,101.09,101.18,101.04,101.07,101889.0,95.9892,96.0746,95.9417,95.9702,101889.0
2023-12-05 13:40:00,101.06,101.16,101.04,101.11,99246.0,95.9607,96.0557,95.9417,96.0082,99246.0
2023-12-05 13:45:00,101.1,101.12,101.02,101.04,94559.0,95.9987,96.0177,95.9227,95.9417,94559.0
2023-12-05 13:50:00,101.02,101.04,100.97,100.98,142554.0,95.9227,95.9417,95.8752,95.8847,142554.0
2023-12-05 13:55:00,100.97,101.02,100.92,101.0,141715.0,95.8752,95.9227,95.8278,95.9037,141715.0
2023-12-05 14:00:00,101.01,101.15,101.0,101.12,108462.0,95.9132,96.0462,95.9037,96.0177,108462.0
2023-12-05 14:05:00,101.12,101.12,101.03,101.07,124266.0,96.0177,96.0177,95.9322,95.9702,124266.0
2023-12-05 14:10:00,101.06,101.08,100.98,101.0,116058.0,95.9607,95.9797,95.8847,95.9037,116058.0
2023-12-05 14:15:00,101.0,101.03,100.95,101.0,93332.0,95.9037,95.9322,95.8563,95.9037,93332.0
2023-12-05 14:20:00,101.0,101.01,100.93,100.98,78571.0,95.9037,95.9132,95.8373,95.8847,78571.0
2023-12-05 14:25:00,100.98,101.0,100.88,100.94,139558.0,95.8847,95.9037,95.7898,95.8468,139558.0
2023-12-05 14:30:00,100.94,101.1,100.93,101.08,129206.0,95.8468,95.9987,95.8373,95.9797,129206.0
2023-12-05 14:35:00,101.07,101.08,100.9,100.91,109400.0,95.9702,95.9797,95.8088,95.8183,109400.0
2023-12-05 14:40:00,100.91,100.98,100.9,100.93,103620.0,95.8183,95.8847,95.8088,95.8373,103620.0
2023-12-05 14:45:00,100.94,100.97,100.84,100.87,137648.0,95.8468,95.8752,95.7518,95.7803,137648.0
2023-12-05 14:50:00,100.87,100.94,100.85,100.89,119079.0,95.7803,95.8468,95.7613,95.7993,119079.0
2023-12-05 14:55:00,100.9,100.91,100.78,100.81,211060.0,95.8088,95.8183,95.6948,95.7233,211060.0
2023-12-05 15:00:00,100.8,100.93,100.8,100.87,134262.0,95.7138,95.8373,95.7138,95.7803,134262.0
2023-12-05 15:05:00,100.87,100.87,100.72,100.78,238618.0,95.7803,95.7803,95.6379,95.6948,238618.0
2023-12-05 15:10:00,100.77,100.78,100.67,100.68,335817.0,95.6853,95.6948,95.5904,95.5999,335817.0
2023-12-05 15:15:00,100.68,100.7,100.63,100.67,165015.0,95.5999,95.6189,95.5524,95.5904,165015.0
2023-12-05 15:20:00,100.67,100.7,100.63,100.7,201092.0,95.5904,95.6189,95.5524,95.6189,201092.0
2023-12-05 15:25:00,100.7,100.72,100.6,100.63,207787.0,95.6189,95.6379,95.5239,95.5524,207787.0
2023-12-05 15:30:00,100.63,100.66,100.59,100.59,224794.0,95.5524,95.5809,95.5144,95.5144,224794.0
2023-12-05 15:35:00,100.59,100.65,100.56,100.65,249223.0,95.5144,95.5714,95.4859,95.5714,249223.0
2023-12-05 15:40:00,100.65,100.7,100.62,100.65,251971.0,95.5714,95.6189,95.5429,95.5714,251971.0
2023-12-05 15:45:00,100.66,100.68,100.58,100.58,360326.0,95.5809,95.5999,95.5049,95.5049,360326.0
2023-12-05 15:50:00,100.58,100.6,100.43,100.44,610069.0,95.5049,95.5239,95.3625,95.372,610069.0
2023-12-05 15:55:00,100.43,100.46,100.29,100.44,1404675.0,95.3625,95.391,95.2296,95.372,1404675.0
2023-12-06 09:30:00,100.0,100.47,99.42,100.45,882343.0,94.9542,95.4005,94.4035,95.3815,882343.0
2023-12-06 09:35:00,100.45,100.51,99.95,100.29,487749.0,95.3815,95.4385,94.9067,95.2296,487749.0
2023-12-06 09:40:00,100.3,100.33,100.03,100.2,376054.0,95.239,95.2675,94.9827,95.1441,376054.0
2023-12-06 09:45:00,100.22,100.35,100.01,100.34,250303.0,95.1631,95.2865,94.9637,95.277,250303.0
2023-12-06 09:50:00,100.34,100.38,99.95,100.02,350602.0,95.277,95.315,94.9067,94.9732,350602.0
2023-12-06 09:55:00,100.02,100.2,100.0,100.2,263257.0,94.9732,95.1441,94.9542,95.1441,263257.0
2023-12-06 10:00:00,100.19,100.62,100.13,100.62,359355.0,95.1346,95.5429,95.0776,95.5429,359355.0
2023-12-06 10:05:00,100.62,100.72,100.29,100.29,278251.0,95.5429,95.6379,95.2296,95.2296,278251.0
2023-12-06 10:10:00,100.3,100.32,100.04,100.13,205810.0,95.239,95.258,94.9922,95.0776,205810.0
2023-12-06 10:15:00,100.13,100.15,99.92,99.94,287798.0,95.0776,95.0966,94.8782,94.8972,287798.0
2023-12-06 10:20:00,99.94,100.04,99.86,99.94,346889.0,94.8972,94.9922,94.8212,94.8972,346889.0
2023-12-06 10:25:00,99.94,100.06,99.91,100.01,205662.0,94.8972,95.0112,94.8687,94.9637,205662.0
2023-12-06 10:30:00,100.0,100.12,99.81,100.07,305741.0,94.9542,95.0681,94.7738,95.0207,305741.0
2023-12-06 10:35:00,100.06,100.09,99.75,99.95,285596.0,95.0112,95.0396,94.7168,94.9067,285596.0
2023-12-06 10:40:00,99.96,100.03,99.67,99.68,289981.0,94.9162,94.9827,94.6408,94.6503,289981.0
2023-12-06 10:45:00,99.68,99.79,99.56,99.75,511940.0,94.6503,94.7548,94.5364,94.7168,511940.0
2023-12-06 10:50:00,99.75,99.8,99.6,99.73,255152.0,94.7168,94.7643,94.5744,94.6978,255152.0
2023-12-06 10:55:00,99.75,99.75,99.55,99.58,253259.0,94.7168,94.7168,94.5269,94.5554,253259.0
2023-12-06 11:00:00,99.57,99.57,99.37,99.42,353945.0,94.5459,94.5459,94.356,94.4035,353945.0
2023-12-06 11:05:00,99.41,99.45,99.01,99.04,415158.0,94.394,94.4319,94.0141,94.0426,415158.0
2023-12-06 11:10:00,99.03,99.32,99.02,99.3,335328.0,94.0331,94.3085,94.0236,94.2895,335328.0
2023-12-06 11:15:00,99.31,99.4,99.26,99.34,200734.0,94.299,94.3845,94.2515,94.3275,200734.0
2023-12-06 11:20:00,99.34,99.47,99.29,99.45,254713.0,94.3275,94.4509,94.28,94.4319,254713.0
2023-12-06 11:25:00,99.44,99.55,99.43,99.44,304758.0,94.4224,94.5269,94.4129,94.4224,304758.0
2023-12-06 11:30:00,99.45,99.46,99.22,99.28,278123.0,94.4319,94.4414,94.2135,94.2705,278123.0
2023-12-06 11:35:00,99.28,99.28,99.03,99.15,212467.0,94.2705,94.2705,94.0331,94.1471,212467.0
2023-12-06 11:40:00,99.14,99.34,99.12,99.16,218503.0,94.1376,94.3275,94.1186,94.1566,218503.0
2023-12-06 11:45:00,99.19,99.31,99.14,99.19,257294.0,94.1851,94.299,94.1376,94.1851,257294.0
2023-12-06 11:50:00,99.18,99.27,99.09,99.26,155827.0,94.1756,94.261,94.0901,94.2515,155827.0
2023-12-06 11:55:00,99.27,99.32,99.14,99.15,240251.0,94.261,94.3085,94.1376,94.1471,240251.0
2023-12-06 12:00:00,99.16,99.21,99.07,99.13,141585.0,94.1566,94.204,94.0711,94.1281,141585.0
2023-12-06 12:05:00,99.13,99.2,99.03,99.03,140025.0,94.1281,94.1946,94.0331,94.0331,140025.0
2023-12-06 12:10:00,99.04,99.05,98.8,98.8,479360.0,94.0426,94.0521,93.8147,93.8147,479360.0
2023-12-06 12:15:00,98.81,98.81,98.52,98.58,421794.0,93.8242,93.8242,93.5489,93.6058,421794.0
2023-12-06 12:20:00,98.58,98.65,98.43,98.51,362659.0,93.6058,93.6723,93.4634,93.5394,362659.0
2023-12-06 12:25:00,98.5,98.69,98.46,98.47,235678.0,93.5299,93.7103,93.4919,93.5014,235678.0
2023-12-06 12:30:00,98.47,98.58,98.4,98.56,293587.0,93.5014,93.6058,93.4349,93.5868,293587.0
2023-12-06 12:35:00,98.56,98.61,98.49,98.49,194065.0,93.5868,93.6343,93.5204,93.5204,194065.0
2023-12-06 12:40:00,98.49,98.54,98.34,98.51,350814.0,93.5204,93.5679,93.3779,93.5394,350814.0
2023-12-06 12:45:00,98.51,98.52,98.36,98.5,344594.0,93.5394,93.5489,93.3969,93.5299,344594.0
2023-12-06 12:50:00,98.5,98.64,98.47,98.64,278726.0,93.5299,93.6628,93.5014,93.6628,278726.0
2023-12-06 12:55:00,98.64,98.69,98.58,98.69,316579.0,93.6628,93.7103,93.6058,93.7103,316579.0
2023-12-06 13:00:00,98.68,98.84,98.65,98.67,283952.0,93.7008,93.8527,93.6723,93.6913,283952.0
2023-12-06 13:05:00,98.67,98.91,98.6,98.84,270032.0,93.6913,93.9192,93.6248,93.8527,270032.0
2023-12-06 13:10:00,98.85,98.92,98.71,98.9,155452.0,93.8622,93.9287,93.7293,93.9097,155452.0
2023-12-06 13:15:00,98.9,98.91,98.81,98.89,214238.0,93.9097,93.9192,93.8242,93.9002,214238.0
2023-12-06 13:20:00,98.89,98.95,98.84,98.95,311507.0,93.9002,93.9572,93.8527,93.9572,311507.0
2023-12-06 13:25:00,98.94,99.11,98.92,98.97,246213.0,93.9477,94.1091,93.9287,93.9762,246213.0
2023-12-06 13:30:00,98.97,99.13,98.94,99.08,287094.0,93.9762,94.1281,93.9477,94.0806,287094.0
2023-12-06 13:35:00,99.08,99.11,99.0,99.09,182876.0,94.0806,94.1091,94.0046,94.0901,182876.0
2023-12-06 13:40:00,99.09,99.23,99.01,99.23,225235.0,94.0901,94.223,94.0141,94.223,225235.0
2023-12-06 13:45:00,99.23,99.28,99.09,99.2,177998.0,94.223,94.2705,94.0901,94.1946,177998.0
2023-12-06 13:50:00,99.2,99.34,99.2,99.32,195704.0,94.1946,94.3275,94.1946,94.3085,195704.0
2023-12-06 13:55:00,99.32,99.41,99.29,99.33,228505.0,94.3085,94.394,94.28,94.318,228505.0
2023-12-06 14:00:00,99.33,99.38,99.24,99.32,203648.0,94.318,94.3655,94.2325,94.3085,203648.0
2023-12-06 14:05:00,99.31,99.44,99.27,99.37,179092.0,94.299,94.4224,94.261,94.356,179092.0
2023-12-06 14:10:00,99.36,99.36,99.19,99.2,246575.0,94.3465,94.3465,94.1851,94.1946,246575.0
2023-12-06 14:15:00,99.19,99.2,98.95,98.98,271891.0,94.1851,94.1946,93.9572,93.9857,271891.0
2023-12-06 14:20:00,98.98,99.06,98.95,98.95,190299.0,93.9857,94.0616,93.9572,93.9572,190299.0
2023-12-06 14:25:00,98.95,99.06,98.95,99.0,148219.0,93.9572,94.0616,93.9572,94.0046,148219.0
2023-12-06 14:30:00,99.01,99.12,99.0,99.08,207332.0,94.0141,94.1186,94.0046,94.0806,207332.0
2023-12-06 14:35:00,99.08,99.11,99.04,99.1,132787.0,94.0806,94.1091,94.0426,94.0996,132787.0
2023-12-06 14:40:00,99.09,99.11,99.01,99.1,133940.0,94.0901,94.1091,94.0141,94.0996,133940.0
2023-12-06 14:45:00,99.1,99.14,99.05,99.13,178686.0,94.0996,94.1376,94.0521,94.1281,178686.0
2023-12-06 14:50:00,99.12,99.13,99.02,99.09,191893.0,94.1186,94.1281,94.0236,94.0901,191893.0
2023-12-06 14:55:00,99.09,99.15,99.08,99.12,248407.0,94.0901,94.1471,94.0806,94.1186,248407.0
2023-12-06 15:00:00,99.11,99.12,98.95,98.99,147863.0,94.1091,94.1186,93.9572,93.9951,147863.0
2023-12-06 15:05:00,98.99,99.08,98.97,99.07,127409.0,93.9951,94.0806,93.9762,94.0711,127409.0
2023-12-06 15:10:00,99.08,99.08,98.98,98.99,172042.0,94.0806,94.0806,93.9857,93.9951,172042.0
2023-12-06 15:15:00,98.99,99.09,98.96,99.06,177178.0,93.9951,94.0901,93.9667,94.0616,177178.0
2023-12-06 15:20:00,99.06,99.09,98.98,98.98,172256.0,94.0616,94.0901,93.9857,93.9857,172256.0
2023-12-06 15:25:00,98.99,99.03,98.95,99.0,263613.0,93.9951,94.0331,93.9572,94.0046,263613.0
2023-12-06 15:30:00,99.0,99.04,98.96,99.02,342570.0,94.0046,94.0426,93.9667,94.0236,342570.0
2023-12-06 15:35:00,99.02,99.04,98.95,98.98,325594.0,94.0236,94.0426,93.9572,93.9857,325594.0
2023-12-06 15:40:00,98.98,99.14,98.96,99.1,392124.0,93.9857,94.1376,93.9667,94.0996,392124.0
2023-12-06 15:45:00,99.1,99.19,99.09,99.14,592240.0,94.0996,94.1851,94.0901,94.1376,592240.0
2023-12-06 15:50:00,99.13,99.19,99.0,99.02,759004.0,94.1281,94.1851,94.0046,94.0236,759004.0
2023-12-06 15:55:00,99.02,99.17,99.01,99.13,1597503.0,94.0236,94.1661,94.0141,94.1281,1597503.0
2023-12-07 09:30:00,99.86,100.25,99.71,99.91,738068.0,94.8212,95.1916,94.6788,94.8687,738068.0
2023-12-07 09:35:00,99.91,100.35,99.84,100.16,600801.0,94.8687,95.2865,94.8023,95.1061,600801.0
2023-12-07 09:40:00,100.17,100.29,100.02,100.25,335465.0,95.1156,95.2296,94.9732,95.1916,335465.0
2023-12-07 09:45:00,100.26,100.64,100.25,100.34,491946.0,95.2011,95.5619,95.1916,95.277,491946.0
2023-12-07 09:50:00,100.34,100.64,100.33,100.61,341549.0,95.277,95.5619,95.2675,95.5334,341549.0
2023-12-07 09:55:00,100.61,100.62,100.42,100.44,198429.0,95.5334,95.5429,95.353,95.372,198429.0
2023-12-07 10:00:00,100.43,100.73,100.43,100.71,300335.0,95.3625,95.6474,95.3625,95.6284,300335.0
2023-12-07 10:05:00,100.72,100.84,100.68,100.74,257089.0,95.6379,95.7518,95.5999,95.6568,257089.0
2023-12-07 10:10:00,100.73,100.73,100.42,100.47,245011.0,95.6474,95.6474,95.353,95.4005,245011.0
2023-12-07 10:15:00,100.47,100.61,100.41,100.6,280787.0,95.4005,95.5334,95.3435,95.5239,280787.0
2023-12-07 10:20:00,100.61,100.63,100.34,100.45,265532.0,95.5334,95.5524,95.277,95.3815,265532.0
2023-12-07 10:25:00,100.47,100.52,100.4,100.4,126835.0,95.4005,95.4479,95.334,95.334,126835.0
2023-12-07 10:30:00,100.41,100.48,100.26,100.32,167180.0,95.3435,95.41,95.2011,95.258,167180.0
2023-12-07 10:35:00,100.31,100.31,100.1,100.17,198563.0,95.2485,95.2485,95.0491,95.1156,198563.0
2023-12-07 10:40:00,100.16,100.25,100.01,100.02,219560.0,95.1061,95.1916,94.9637,94.9732,219560.0
2023-12-07 10:45:00,100.01,100.07,99.96,100.0,199886.0,94.9637,95.0207,94.9162,94.9542,199886.0
2023-12-07 10:50:00,99.99,100.06,99.93,100.01,288164.0,94.9447,95.0112,94.8877,94.9637,288164.0
2023-12-07 10:55:00,100.01,100.06,99.92,99.97,209994.0,94.9637,95.0112,94.8782,94.9257,209994.0
2023-12-07 11:00:00,99.97,100.17,99.9,100.14,263203.0,94.9257,95.1156,94.8592,95.0871,263203.0
2023-12-07 11:05:00,100.14,100.18,99.86,99.9,194107.0,95.0871,95.1251,94.8212,94.8592,194107.0
2023-12-07 11:10:00,99.9,99.92,99.79,99.8,200978.0,94.8592,94.8782,94.7548,94.7643,200978.0
2023-12-07 11:15:00,99.8,99.8,99.61,99.64,202557.0,94.7643,94.7643,94.5839,94.6124,202557.0
2023-12-07 11:20:00,99.62,99.76,99.35,99.38,290746.0,94.5934,94.7263,94.337,94.3655,290746.0
2023-12-07 11:25:00,99.38,99.47,99.23,99.43,427558.0,94.3655,94.4509,94.223,94.4129,427558.0
2023-12-07 11:30:00,99.43,99.46,99.25,99.26,190962.0,94.4129,94.4414,94.242,94.2515,190962.0
2023-12-07 11:35:00,99.26,99.29,99.16,99.23,242079.0,94.2515,94.28,94.1566,94.223,242079.0
2023-12-07 11:40:00,99.24,99.4,99.24,99.26,229850.0,94.2325,94.3845,94.2325,94.2515,229850.0
2023-12-07 11:45:00,99.25,99.26,99.11,99.17,204747.0,94.242,94.2515,94.1091,94.1661,204747.0
2023-12-07 11:50:00,99.17,99.3,99.09,99.27,244424.0,94.1661,94.2895,94.0901,94.261,244424.0
2023-12-07 11:55:00,99.28,99.31,99.09,99.12,206686.0,94.2705,94.299,94.0901,94.1186,206686.0
2023-12-07 12:00:00,99.12,99.13,98.93,98.95,280893.0,94.1186,94.1281,93.9382,93.9572,280893.0
2023-12-07 12:05:00,98.95,99.0,98.74,98.79,241451.0,93.9572,94.0046,93.7578,93.8052,241451.0
2023-12-07 12:10:00,98.79,98.83,98.6,98.61,287791.0,93.8052,93.8432,93.6248,93.6343,287791.0
2023-12-07 12:15:00,98.61,98.69,98.55,98.56,218616.0,93.6343,93.7103,93.5773,93.5868,218616.0
2023-12-07 12:20:00,98.57,98.57,98.38,98.38,340848.0,93.5963,93.5963,93.4159,93.4159,340848.0
2023-12-07 12:25:00,98.39,98.59,98.38,98.53,294621.0,93.4254,93.6153,93.4159,93.5584,294621.0
2023-12-07 12:30:00,98.53,98.65,98.51,98.64,243934.0,93.5584,93.6723,93.5394,93.6628,243934.0
2023-12-07 12:35:00,98.63,98.63,98.51,98.51,147806.0,93.6533,93.6533,93.5394,93.5394,147806.0
2023-12-07 12:40:00,98.52,98.57,98.42,98.56,292104.0,93.5489,93.5963,93.4539,93.5868,292104.0
2023-12-07 12:45:00,98.56,98.8,98.5,98.8,277791.0,93.5868,93.8147,93.5299,93.8147,277791.0
2023-12-07 12:50:00,98.8,98.82,98.6,98.61,186463.0,93.8147,93.8337,93.6248,93.6343,186463.0
2023-12-07 12:55:00,98.6,98.7,98.56,98.66,147611.0,93.6248,93.7198,93.5868,93.6818,147611.0
2023-12-07 13:00:00,98.66,98.78,98.53,98.55,154642.0,93.6818,93.7957,93.5584,93.5773,154642.0
2023-12-07 13:05:00,98.55,98.6,98.5,98.58,173841.0,93.5773,93.6248,93.5299,93.6058,173841.0
2023-12-07 13:10:00,98.59,98.61,98.5,98.6,296695.0,93.6153,93.6343,93.5299,93.6248,296695.0
2023-12-07 13:15:00,98.59,98.6,98.44,98.48,379293.0,93.6153,93.6248,93.4729,93.5109,379293.0
2023-12-07 13:20:00,98.48,98.6,98.45,98.51,336947.0,93.5109,93.6248,93.4824,93.5394,336947.0
2023-12-07 13:25:00,98.51,98.69,98.49,98.65,240996.0,93.5394,93.7103,93.5204,93.6723,240996.0
2023-12-07 13:30:00,98.64,98.67,98.58,98.59,172018.0,93.6628,93.6913,93.6058,93.6153,172018.0
2023-12-07 13:35:00,98.59,98.6,98.5,98.52,151912.0,93.6153,93.6248,93.5299,93.5489,151912.0
2023-12-07 13:40:00,98.52,98.68,98.51,98.62,225038.0,93.5489,93.7008,93.5394,93.6438,225038.0
2023-12-07 13:45:00,98.63,98.64,98.53,98.56,204237.0,93.6533,93.6628,93.5584,93.5868,204237.0
2023-12-07 13:50:00,98.56,98.62,98.53,98.61,138345.0,93.5868,93.6438,93.5584,93.6343,138345.0
2023-12-07 13:55:00,98.61,98.62,98.4,98.41,236681.0,93.6343,93.6438,93.4349,93.4444,236681.0
2023-12-07 14:00:00,98.4,98.53,98.38,98.47,196105.0,93.4349,93.5584,93.4159,93.5014,196105.0
2023-12-07 14:05:00,98.47,98.57,98.45,98.5,205629.0,93.5014,93.5963,93.4824,93.5299,205629.0
2023-12-07 14:10:00,98.5,98.5,98.29,98.29,233133.0,93.5299,93.5299,93.3305,93.3305,233133.0
2023-12-07 14:15:00,98.29,98.46,98.29,98.44,221865.0,93.3305,93.4919,93.3305,93.4729,221865.0
2023-12-07 14:20:00,98.43,98.45,98.22,98.23,203396.0,93.4634,93.4824,93.264,93.2735,203396.0
2023-12-07 14:25:00,98.23,98.31,98.15,98.28,252979.0,93.2735,93.3495,93.1975,93.321,252979.0
2023-12-07 14:30:00,98.28,98.3,98.16,98.18,201455.0,93.321,93.34,93.207,93.226,201455.0
2023-12-07 14:35:00,98.18,98.23,98.13,98.2,259785.0,93.226,93.2735,93.1785,93.245,259785.0
2023-12-07 14:40:00,98.2,98.24,98.17,98.24,335945.0,93.245,93.283,93.2165,93.283,335945.0
2023-12-07 14:45:00,98.23,98.28,98.21,98.24,203804.0,93.2735,93.321,93.2545,93.283,203804.0
2023-12-07 14:50:00,98.25,98.28,98.15,98.25,189440.0,93.2925,93.321,93.1975,93.2925,189440.0
2023-12-07 14:55:00,98.25,98.35,98.24,98.34,215524.0,93.2925,93.3874,93.283,93.3779,215524.0
2023-12-07 15:00:00,98.33,98.38,98.28,98.32,212310.0,93.3685,93.4159,93.321,93.359,212310.0
2023-12-07 15:05:00,98.33,98.33,98.19,98.2,188907.0,93.3685,93.3685,93.2355,93.245,188907.0
2023-12-07 15:10:00,98.2,98.22,98.11,98.15,264105.0,93.245,93.264,93.1596,93.1975,264105.0
2023-12-07 15:15:00,98.15,98.21,98.09,98.19,496491.0,93.1975,93.2545,93.1406,93.2355,496491.0
2023-12-07 15:20:00,98.19,98.32,98.13,98.17,249125.0,93.2355,93.359,93.1785,93.2165,249125.0
2023-12-07 15:25:00,98.18,98.26,98.15,98.23,259878.0,93.226,93.302,93.1975,93.2735,259878.0
2023-12-07 15:30:00,98.23,98.39,98.23,98.3,237953.0,93.2735,93.4254,93.2735,93.34,237953.0
2023-12-07 15:35:00,98.3,98.35,98.25,98.34,205129.0,93.34,93.3874,93.2925,93.3779,205129.0
2023-12-07 15:40:00,98.35,98.38,98.25,98.3,318973.0,93.3874,93.4159,93.2925,93.34,318973.0
2023-12-07 15:45:00,98.3,98.35,98.22,98.23,469304.0,93.34,93.3874,93.264,93.2735,469304.0
2023-12-07 15:50:00,98.23,98.38,98.2,98.38,540339.0,93.2735,93.4159,93.245,93.4159,540339.0
2023-12-07 15:55:00,98.38,98.46,98.35,98.41,1199890.0,93.4159,93.4919,93.3874,93.4444,1199890.0
2023-12-08 09:30:00,99.02,99.32,98.75,99.31,523904.0,94.0236,94.3085,93.7673,94.299,523904.0
2023-12-08 09:35:00,99.29,99.4,98.97,99.01,357492.0,94.28,94.3845,93.9762,94.0141,357492.0
2023-12-08 09:40:00,99.01,99.17,98.93,99.08,365996.0,94.0141,94.1661,93.9382,94.0806,365996.0
2023-12-08 09:45:00,99.09,99.16,98.96,99.02,305158.0,94.0901,94.1566,93.9667,94.0236,305158.0
2023-12-08 09:50:00,99.03,99.28,98.9,99.23,267295.0,94.0331,94.2705,93.9097,94.223,267295.0
2023-12-08 09:55:00,99.21,99.25,99.06,99.09,180887.0,94.204,94.242,94.0616,94.0901,180887.0
2023-12-08 10:00:00,99.09,99.47,99.09,99.31,285369.0,94.0901,94.4509,94.0901,94.299,285369.0
2023-12-08 10:05:00,99.31,99.33,99.11,99.32,180568.0,94.299,94.318,94.1091,94.3085,180568.0
2023-12-08 10:10:00,99.33,99.36,99.18,99.34,212671.0,94.318,94.3465,94.1756,94.3275,212671.0
2023-12-08 10:15:00,99.33,99.41,99.28,99.37,186889.0,94.318,94.394,94.2705,94.356,186889.0
2023-12-08 10:20:00,99.38,99.39,99.17,99.24,204009.0,94.3655,94.375,94.1661,94.2325,204009.0
2023-12-08 10:25:00,99.24,99.45,99.21,99.28,165527.0,94.2325,94.4319,94.204,94.2705,165527.0
2023-12-08 10:30:00,99.3,99.63,99.26,99.59,332890.0,94.2895,94.6029,94.2515,94.5649,332890.0
2023-12-08 10:35:00,99.6,99.63,99.4,99.57,251415.0,94.5744,94.6029,94.3845,94.5459,251415.0
2023-12-08 10:40:00,99.56,99.57,99.39,99.43,165471.0,94.5364,94.5459,94.375,94.4129,165471.0
2023-12-08 10:45:00,99.42,99.54,99.38,99.43,156388.0,94.4035,94.5174,94.3655,94.4129,156388.0
2023-12-08 10:50:00,99.43,99.62,99.39,99.6,275952.0,94.4129,94.5934,94.375,94.5744,275952.0
2023-12-08 10:55:00,99.59,99.67,99.45,99.51,253069.0,94.5649,94.6408,94.4319,94.4889,253069.0
2023-12-08 11:00:00,99.51,99.6,99.48,99.6,214308.0,94.4889,94.5744,94.4604,94.5744,214308.0
2023-12-08 11:05:00,99.59,99.63,99.5,99.52,122694.0,94.5649,94.6029,94.4794,94.4984,122694.0
2023-12-08 11:10:00,99.51,99.51,99.26,99.29,134704.0,94.4889,94.4889,94.2515,94.28,134704.0
2023-12-08 11:15:00,99.3,99.3,99.13,99.27,189208.0,94.2895,94.2895,94.1281,94.261,189208.0
2023-12-08 11:20:00,99.27,99.36,99.16,99.2,169835.0,94.261,94.3465,94.1566,94.1946,169835.0
2023-12-08 11:25:00,99.2,99.27,99.15,99.18,149385.0,94.1946,94.261,94.1471,94.1756,149385.0
2023-12-08 11:30:00,99.18,99.25,99.11,99.18,146621.0,94.1756,94.242,94.1091,94.1756,146621.0
2023-12-08 11:35:00,99.19,99.22,99.07,99.08,109625.0,94.1851,94.2135,94.0711,94.0806,109625.0
2023-12-08 11:40:00,99.07,99.08,98.94,98.98,146039.0,94.0711,94.0806,93.9477,93.9857,146039.0
2023-12-08 11:45:00,98.97,99.14,98.96,99.14,135645.0,93.9762,94.1376,93.9667,94.1376,135645.0
2023-12-08 11:50:00,99.14,99.16,99.0,99.09,121667.0,94.1376,94.1566,94.0046,94.0901,121667.0
2023-12-08 11:55:00,99.09,99.25,99.08,99.17,112028.0,94.0901,94.242,94.0806,94.1661,112028.0
2023-12-08 12:00:00,99.17,99.2,99.03,99.05,130261.0,94.1661,94.1946,94.0331,94.0521,130261.0
2023-12-08 12:05:00,99.05,99.05,98.9,98.94,117146.0,94.0521,94.0521,93.9097,93.9477,117146.0
2023-12-08 12:10:00,98.95,98.99,98.9,98.91,108422.0,93.9572,93.9951,93.9097,93.9192,108422.0
2023-12-08 12:15:00,98.91,99.01,98.86,99.01,138287.0,93.9192,94.0141,93.8717,94.0141,138287.0
2023-12-08 12:20:00,99.01,99.01,98.91,98.93,88041.0,94.0141,94.0141,93.9192,93.9382,88041.0
2023-12-08 12:25:00,98.93,98.94,98.86,98.92,111654.0,93.9382,93.9477,93.8717,93.9287,111654.0
2023-12-08 12:30:00,98.92,98.94,98.81,98.9,106336.0,93.9287,93.9477,93.8242,93.9097,106336.0
2023-12-08 12:35:00,98.9,98.9,98.81,98.85,108212.0,93.9097,93.9097,93.8242,93.8622,108212.0
2023-12-08 12:40:00,98.84,98.89,98.8,98.88,129899.0,93.8527,93.9002,93.8147,93.8907,129899.0
2023-12-08 12:45:00,98.88,99.02,98.86,99.01,90820.0,93.8907,94.0236,93.8717,94.0141,90820.0
2023-12-08 12:50:00,99.02,99.07,98.99,99.01,75911.0,94.0236,94.0711,93.9951,94.0141,75911.0
2023-12-08 12:55:00,99.01,99.04,98.92,98.95,122960.0,94.0141,94.0426,93.9287,93.9572,122960.0
2023-12-08 13:00:00,98.94,99.04,98.89,99.03,124673.0,93.9477,94.0426,93.9002,94.0331,124673.0
2023-12-08 13:05:00,99.03,99.03,98.87,98.97,90544.0,94.0331,94.0331,93.8812,93.9762,90544.0
2023-12-08 13:10:00,98.96,99.14,98.96,99.14,127224.0,93.9667,94.1376,93.9667,94.1376,127224.0
2023-12-08 13:15:00,99.14,99.2,99.1,99.18,104597.0,94.1376,94.1946,94.0996,94.1756,104597.0
2023-12-08 13:20:00,99.17,99.24,99.16,99.21,88671.0,94.1661,94.2325,94.1566,94.204,88671.0
2023-12-08 13:25:00,99.21,99.29,99.19,99.25,86927.0,94.204,94.28,94.1851,94.242,86927.0
2023-12-08 13:30:00,99.25,99.36,99.24,99.31,83463.0,94.242,94.3465,94.2325,94.299,83463.0
2023-12-08 13:35:00,99.31,99.4,99.29,99.35,98551.0,94.299,94.3845,94.28,94.337,98551.0
2023-12-08 13:40:00,99.36,99.39,99.31,99.36,94469.0,94.3465,94.375,94.299,94.3465,94469.0
2023-12-08 13:45:00,99.37,99.53,99.37,99.46,121710.0,94.356,94.5079,94.356,94.4414,121710.0
2023-12-08 13:50:00,99.47,99.54,99.45,99.47,114293.0,94.4509,94.5174,94.4319,94.4509,114293.0
2023-12-08 13:55:00,99.47,99.47,99.27,99.27,125596.0,94.4509,94.4509,94.261,94.261,125596.0
2023-12-08 14:00:00,99.26,99.37,99.19,99.35,185291.0,94.2515,94.356,94.1851,94.337,185291.0
2023-12-08 14:05:00,99.36,99.39,99.33,99.37,63636.0,94.3465,94.375,94.318,94.356,63636.0
2023-12-08 14:10:00,99.37,99.47,99.36,99.43,169784.0,94.356,94.4509,94.3465,94.4129,169784.0
2023-12-08 14:15:00,99.42,99.42,99.34,99.37,84479.0,94.4035,94.4035,94.3275,94.356,84479.0
2023-12-08 14:20:00,99.37,99.39,99.3,99.31,108922.0,94.356,94.375,94.2895,94.299,108922.0
2023-12-08 14:25:00,99.31,99.38,99.29,99.34,103579.0,94.299,94.3655,94.28,94.3275,103579.0
2023-12-08 14:30:00,99.34,99.38,99.31,99.35,138975.0,94.3275,94.3655,94.299,94.337,138975.0
2023-12-08 14:35:00,99.34,99.36,99.29,99.36,90125.0,94.3275,94.3465,94.28,94.3465,90125.0
2023-12-08 14:40:00,99.36,99.39,99.3,99.33,119903.0,94.3465,94.375,94.2895,94.318,119903.0
2023-12-08 14:45:00,99.34,99.43,99.31,99.42,109944.0,94.3275,94.4129,94.299,94.4035,109944.0
2023-12-08 14:50:00,99.43,99.57,99.42,99.55,129856.0,94.4129,94.5459,94.4035,94.5269,129856.0
2023-12-08 14:55:00,99.56,99.61,99.55,99.58,145970.0,94.5364,94.5839,94.5269,94.5554,145970.0
2023-12-08 15:00:00,99.58,99.62,99.53,99.56,187520.0,94.5554,94.5934,94.5079,94.5364,187520.0
2023-12-08 15:05:00,99.55,99.69,99.55,99.62,189901.0,94.5269,94.6598,94.5269,94.5934,189901.0
2023-12-08 15:10:00,99.62,99.62,99.47,99.5,164552.0,94.5934,94.5934,94.4509,94.4794,164552.0
2023-12-08 15:15:00,99.5,99.57,99.48,99.5,129066.0,94.4794,94.5459,94.4604,94.4794,129066.0
2023-12-08 15:20:00,99.5,99.56,99.48,99.48,133734.0,94.4794,94.5364,94.4604,94.4604,133734.0
2023-12-08 15:25:00,99.48,99.57,99.47,99.52,202210.0,94.4604,94.5459,94.4509,94.4984,202210.0
2023-12-08 15:30:00,99.52,99.57,99.44,99.54,198309.0,94.4984,94.5459,94.4224,94.5174,198309.0
2023-12-08 15:35:00,99.55,99.64,99.53,99.62,190753.0,94.5269,94.6124,94.5079,94.5934,190753.0
2023-12-08 15:40:00,99.62,99.65,99.57,99.59,180955.0,94.5934,94.6218,94.5459,94.5649,180955.0
2023-12-08 15:45:00,99.6,99.68,99.53,99.64,381046.0,94.5744,94.6503,94.5079,94.6124,381046.0
2023-12-08 15:50:00,99.64,99.79,99.57,99.72,593631.0,94.6124,94.7548,94.5459,94.6883,593631.0
2023-12-08 15:55:00,99.71,99.72,99.45,99.55,998242.0,94.6788,94.6883,94.4319,94.5269,998242.0
2023-12-11 09:30:00,99.8,99.86,99.14,99.37,931664.0,94.7643,94.8212,94.1376,94.356,931664.0
2023-12-11 09:35:00,99.37,99.56,98.96,99.03,344831.0,94.356,94.5364,93.9667,94.0331,344831.0
2023-12-11 09:40:00,99.02,99.26,98.96,99.07,335259.0,94.0236,94.2515,93.9667,94.0711,335259.0
2023-12-11 09:45:00,99.07,99.31,99.06,99.17,305065.0,94.0711,94.299,94.0616,94.1661,305065.0
2023-12-11 09:50:00,99.16,99.16,98.8,98.95,323786.0,94.1566,94.1566,93.8147,93.9572,323786.0
2023-12-11 09:55:00,98.94,99.17,98.82,99.11,191967.0,93.9477,94.1661,93.8337,94.1091,191967.0
2023-12-11 10:00:00,99.12,99.12,98.86,98.89,201912.0,94.1186,94.1186,93.8717,93.9002,201912.0
2023-12-11 10:05:00,98.89,99.29,98.89,99.18,219263.0,93.9002,94.28,93.9002,94.1756,219263.0
2023-12-11 10:10:00,99.17,99.22,99.09,99.13,238424.0,94.1661,94.2135,94.0901,94.1281,238424.0
2023-12-11 10:15:00,99.13,99.19,99.02,99.18,181359.0,94.1281,94.1851,94.0236,94.1756,181359.0
2023-12-11 10:20:00,99.18,99.34,99.16,99.24,203592.0,94.1756,94.3275,94.1566,94.2325,203592.0
2023-12-11 10:25:00,99.25,99.27,99.12,99.18,151814.0,94.242,94.261,94.1186,94.1756,151814.0
2023-12-11 10:30:00,99.18,99.24,99.07,99.14,154273.0,94.1756,94.2325,94.0711,94.1376,154273.0
2023-12-11 10:35:00,99.14,99.19,99.08,99.14,151724.0,94.1376,94.1851,94.0806,94.1376,151724.0
2023-12-11 10:40:00,99.14,99.42,99.13,99.34,208228.0,94.1376,94.4035,94.1281,94.3275,208228.0
2023-12-11 10:45:00,99.35,99.36,99.19,99.2,163381.0,94.337,94.3465,94.1851,94.1946,163381.0
2023-12-11 10:50:00,99.2,99.26,99.07,99.17,161229.0,94.1946,94.2515,94.0711,94.1661,161229.0
2023-12-11 10:55:00,99.18,99.29,99.13,99.26,165186.0,94.1756,94.28,94.1281,94.2515,165186.0
2023-12-11 11:00:00,99.26,99.32,99.17,99.3,176182.0,94.2515,94.3085,94.1661,94.2895,176182.0
2023-12-11 11:05:00,99.3,99.39,99.21,99.31,394020.0,94.2895,94.375,94.204,94.299,394020.0
2023-12-11 11:10:00,99.3,99.47,99.29,99.46,153636.0,94.2895,94.4509,94.28,94.4414,153636.0
2023-12-11 11:15:00,99.45,99.49,99.13,99.23,191932.0,94.4319,94.4699,94.1281,94.223,191932.0
2023-12-11 11:20:00,99.23,99.33,99.17,99.24,109445.0,94.223,94.318,94.1661,94.2325,109445.0
2023-12-11 11:25:00,99.23,99.33,99.21,99.3,134072.0,94.223,94.318,94.204,94.2895,134072.0
2023-12-11 11:30:00,99.3,99.3,99.11,99.15,222782.0,94.2895,94.2895,94.1091,94.1471,222782.0
2023-12-11 11:35:00,99.15,99.25,99.1,99.21,124365.0,94.1471,94.242,94.0996,94.204,124365.0
2023-12-11 11:40:00,99.21,99.24,99.14,99.22,109276.0,94.204,94.2325,94.1376,94.2135,109276.0
2023-12-11 11:45:00,99.22,99.29,99.21,99.24,214797.0,94.2135,94.28,94.204,94.2325,214797.0
2023-12-11 11:50:00,99.23,99.23,99.12,99.16,109235.0,94.223,94.223,94.1186,94.1566,109235.0
2023-12-11 11:55:00,99.16,99.2,99.13,99.13,90227.0,94.1566,94.1946,94.1281,94.1281,90227.0
2023-12-11 12:00:00,99.13,99.16,99.06,99.1,192195.0,94.1281,94.1566,94.0616,94.0996,192195.0
2023-12-11 12:05:00,99.09,99.1,98.95,98.95,220882.0,94.0901,94.0996,93.9572,93.9572,220882.0
2023-12-11 12:10:00,98.94,99.01,98.87,98.87,201718.0,93.9477,94.0141,93.8812,93.8812,201718.0
2023-12-11 12:15:00,98.87,98.87,98.66,98.67,279697.0,93.8812,93.8812,93.6818,93.6913,279697.0
2023-12-11 12:20:00,98.66,98.77,98.58,98.73,185783.0,93.6818,93.7862,93.6058,93.7483,185783.0
2023-12-11 12:25:00,98.74,98.87,98.74,98.84,161553.0,93.7578,93.8812,93.7578,93.8527,161553.0
2023-12-11 12:30:00,98.84,98.93,98.79,98.9,155641.0,93.8527,93.9382,93.8052,93.9097,155641.0
2023-12-11 12:35:00,98.9,98.99,98.88,98.97,126871.0,93.9097,93.9951,93.8907,93.9762,126871.0
2023-12-11 12:40:00,98.98,99.1,98.95,99.04,137538.0,93.9857,94.0996,93.9572,94.0426,137538.0
2023-12-11 12:45:00,99.04,99.07,98.96,99.01,117735.0,94.0426,94.0711,93.9667,94.0141,117735.0
2023-12-11 12:50:00,99.02,99.07,98.98,99.0,157987.0,94.0236,94.0711,93.9857,94.0046,157987.0
2023-12-11 12:55:00,99.0,99.1,98.99,99.07,97498.0,94.0046,94.0996,93.9951,94.0711,97498.0
2023-12-11 13:00:00,99.07,99.12,98.99,99.1,140423.0,94.0711,94.1186,93.9951,94.0996,140423.0
2023-12-11 13:05:00,99.11,99.18,99.03,99.17,128632.0,94.1091,94.1756,94.0331,94.1661,128632.0
2023-12-11 13:10:00,99.16,99.17,99.08,99.11,82177.0,94.1566,94.1661,94.0806,94.1091,82177.0
2023-12-11 13:15:00,99.11,99.24,99.1,99.22,188565.0,94.1091,94.2325,94.0996,94.2135,188565.0
2023-12-11 13:20:00,99.22,99.26,99.08,99.23,247147.0,94.2135,94.2515,94.0806,94.223,247147.0
2023-12-11 13:25:00,99.23,99.25,99.18,99.2,83495.0,94.223,94.242,94.1756,94.1946,83495.0
2023-12-11 13:30:00,99.2,99.21,99.12,99.19,109395.0,94.1946,94.204,94.1186,94.1851,109395.0
2023-12-11 13:35:00,99.2,99.28,99.17,99.26,132668.0,94.1946,94.2705,94.1661,94.2515,132668.0
2023-12-11 13:40:00,99.26,99.37,99.26,99.37,122037.0,94.2515,94.356,94.2515,94.356,122037.0
2023-12-11 13:45:00,99.36,99.44,99.33,99.42,145551.0,94.3465,94.4224,94.318,94.4035,145551.0
2023-12-11 13:50:00,99.42,99.43,99.36,99.39,124933.0,94.4035,94.4129,94.3465,94.375,124933.0
2023-12-11 13:55:00,99.4,99.46,99.38,99.45,116955.0,94.3845,94.4414,94.3655,94.4319,116955.0
2023-12-11 14:00:00,99.45,99.47,99.34,99.34,249069.0,94.4319,94.4509,94.3275,94.3275,249069.0
2023-12-11 14:05:00,99.34,99.4,99.25,99.28,133982.0,94.3275,94.3845,94.242,94.2705,133982.0
2023-12-11 14:10:00,99.27,99.4,99.26,99.33,190127.0,94.261,94.3845,94.2515,94.318,190127.0
2023-12-11 14:15:00,99.33,99.46,99.33,99.44,113992.0,94.318,94.4414,94.318,94.4224,113992.0
2023-12-11 14:20:00,99.44,99.44,99.36,99.39,126512.0,94.4224,94.4224,94.3465,94.375,126512.0
2023-12-11 14:25:00,99.4,99.47,99.37,99.42,111705.0,94.3845,94.4509,94.356,94.4035,111705.0
2023-12-11 14:30:00,99.42,99.52,99.41,99.48,239513.0,94.4035,94.4984,94.394,94.4604,239513.0
2023-12-11 14:35:00,99.48,99.5,99.43,99.48,161366.0,94.4604,94.4794,94.4129,94.4604,161366.0
2023-12-11 14:40:00,99.49,99.65,99.48,99.64,183865.0,94.4699,94.6218,94.4604,94.6124,183865.0
2023-12-11 14:45:00,99.64,99.71,99.6,99.66,158210.0,94.6124,94.6788,94.5744,94.6313,158210.0
2023-12-11 14:50:00,99.66,99.67,99.59,99.61,174793.0,94.6313,94.6408,94.5649,94.5839,174793.0
2023-12-11 14:55:00,99.61,99.65,99.53,99.62,186720.0,94.5839,94.6218,94.5079,94.5934,186720.0
2023-12-11 15:00:00,99.62,99.66,99.58,99.59,137499.0,94.5934,94.6313,94.5554,94.5649,137499.0
2023-12-11 15:05:00,99.59,99.66,99.59,99.62,156555.0,94.5649,94.6313,94.5649,94.5934,156555.0
2023-12-11 15:10:00,99.61,99.67,99.59,99.62,125626.0,94.5839,94.6408,94.5649,94.5934,125626.0
2023-12-11 15:15:00,99.62,99.65,99.59,99.63,117269.0,94.5934,94.6218,94.5649,94.6029,117269.0
2023-12-11 15:20:00,99.62,99.7,99.59,99.69,200905.0,94.5934,94.6693,94.5649,94.6598,200905.0
2023-12-11 15:25:00,99.68,99.71,99.61,99.67,175472.0,94.6503,94.6788,94.5839,94.6408,175472.0
2023-12-11 15:30:00,99.66,99.68,99.51,99.53,284349.0,94.6313,94.6503,94.4889,94.5079,284349.0
2023-12-11 15:35:00,99.53,99.73,99.51,99.7,202184.0,94.5079,94.6978,94.4889,94.6693,202184.0
2023-12-11 15:40:00,99.7,99.81,99.67,99.76,416213.0,94.6693,94.7738,94.6408,94.7263,416213.0
2023-12-11 15:45:00,99.75,99.82,99.74,99.81,381284.0,94.7168,94.7833,94.7073,94.7738,381284.0
2023-12-11 15:50:00,99.81,99.83,99.56,99.7,522459.0,94.7738,94.7928,94.5364,94.6693,522459.0
2023-12-11 15:55:00,99.7,99.73,99.58,99.61,734697.0,94.6693,94.6978,94.5554,94.5839,734697.0
2023-12-12 09:30:00,98.68,98.68,98.01,98.11,708133.0,93.7008,93.7008,93.0646,93.1596,708133.0
2023-12-12 09:35:00,98.12,98.29,97.89,98.07,471169.0,93.169,93.3305,92.9507,93.1216,471169.0
2023-12-12 09:40:00,98.07,98.1,97.9,97.99,388791.0,93.1216,93.1501,92.9601,93.0456,388791.0
2023-12-12 09:45:00,97.99,98.06,97.8,98.01,360007.0,93.0456,93.1121,92.8652,93.0646,360007.0
2023-12-12 09:50:00,98.01,98.22,97.99,98.16,281833.0,93.0646,93.264,93.0456,93.207,281833.0
2023-12-12 09:55:00,98.15,98.25,98.12,98.15,157391.0,93.1975,93.2925,93.169,93.1975,157391.0
2023-12-12 10:00:00,98.15,98.45,98.08,98.42,316692.0,93.1975,93.4824,93.1311,93.4539,316692.0
2023-12-12 10:05:00,98.42,98.48,98.11,98.14,271135.0,93.4539,93.5109,93.1596,93.188,271135.0
2023-12-12 10:10:00,98.15,98.47,98.14,98.34,407414.0,93.1975,93.5014,93.188,93.3779,407414.0
2023-12-12 10:15:00,98.35,98.38,98.25,98.31,248827.0,93.3874,93.4159,93.2925,93.3495,248827.0
2023-12-12 10:20:00,98.32,98.57,98.31,98.4,444149.0,93.359,93.5963,93.3495,93.4349,444149.0
2023-12-12 10:25:00,98.39,98.4,98.21,98.23,216583.0,93.4254,93.4349,93.2545,93.2735,216583.0
2023-12-12 10:30:00,98.23,98.4,98.19,98.39,171916.0,93.2735,93.4349,93.2355,93.4254,171916.0
2023-12-12 10:35:00,98.39,98.57,98.33,98.55,279621.0,93.4254,93.5963,93.3685,93.5773,279621.0
2023-12-12 10:40:00,98.56,98.61,98.4,98.46,271200.0,93.5868,93.6343,93.4349,93.4919,271200.0
2023-12-12 10:45:00,98.46,98.52,98.37,98.51,128159.0,93.4919,93.5489,93.4064,93.5394,128159.0
2023-12-12 10:50:00,98.51,98.55,98.45,98.49,210662.0,93.5394,93.5773,93.4824,93.5204,210662.0
2023-12-12 10:55:00,98.49,98.52,98.37,98.39,108658.0,93.5204,93.5489,93.4064,93.4254,108658.0
2023-12-12 11:00:00,98.39,98.39,98.24,98.35,148373.0,93.4254,93.4254,93.283,93.3874,148373.0
2023-12-12 11:05:00,98.35,98.38,98.2,98.33,139632.0,93.3874,93.4159,93.245,93.3685,139632.0
2023-12-12 11:10:00,98.32,98.43,98.23,98.43,120380.0,93.359,93.4634,93.2735,93.4634,120380.0
2023-12-12 11:15:00,98.43,98.45,98.22,98.23,124037.0,93.4634,93.4824,93.264,93.2735,124037.0
2023-12-12 11:20:00,98.23,98.31,98.19,98.31,130945.0,93.2735,93.3495,93.2355,93.3495,130945.0
2023-12-12 11:25:00,98.31,98.46,98.23,98.35,142616.0,93.3495,93.4919,93.2735,93.3874,142616.0
2023-12-12 11:30:00,98.34,98.37,98.24,98.34,155393.0,93.3779,93.4064,93.283,93.3779,155393.0
2023-12-12 11:35:00,98.35,98.35,98.22,98.22,164445.0,93.3874,93.3874,93.264,93.264,164445.0
2023-12-12 11:40:00,98.23,98.27,98.11,98.15,293771.0,93.2735,93.3115,93.1596,93.1975,293771.0
2023-12-12 11:45:00,98.15,98.15,97.99,98.12,202368.0,93.1975,93.1975,93.0456,93.169,202368.0
2023-12-12 11:50:00,98.12,98.14,98.07,98.09,103836.0,93.169,93.188,93.1216,93.1406,103836.0
2023-12-12 11:55:00,98.09,98.17,97.99,98.13,187635.0,93.1406,93.2165,93.0456,93.1785,187635.0
2023-12-12 12:00:00,98.14,98.21,98.12,98.2,142763.0,93.188,93.2545,93.169,93.245,142763.0
2023-12-12 12:05:00,98.2,98.21,98.06,98.09,106219.0,93.245,93.2545,93.1121,93.1406,106219.0
2023-12-12 12:10:00,98.09,98.1,97.96,98.03,115921.0,93.1406,93.1501,93.0171,93.0836,115921.0
2023-12-12 12:15:00,98.02,98.03,97.94,98.0,147904.0,93.0741,93.0836,92.9981,93.0551,147904.0
2023-12-12 12:20:00,98.0,98.15,97.99,98.13,105852.0,93.0551,93.1975,93.0456,93.1785,105852.0
2023-12-12 12:25:00,98.12,98.21,98.08,98.09,135762.0,93.169,93.2545,93.1311,93.1406,135762.0
2023-12-12 12:30:00,98.09,98.12,98.03,98.04,93776.0,93.1406,93.169,93.0836,93.0931,93776.0
2023-12-12 12:35:00,98.05,98.07,97.91,97.94,218023.0,93.1026,93.1216,92.9696,92.9981,218023.0
2023-12-12 12:40:00,97.94,98.0,97.91,97.98,116345.0,92.9981,93.0551,92.9696,93.0361,116345.0
2023-12-12 12:45:00,97.97,98.0,97.85,97.88,249411.0,93.0266,93.0551,92.9127,92.9412,249411.0
2023-12-12 12:50:00,97.87,97.88,97.7,97.7,255514.0,92.9317,92.9412,92.7702,92.7702,255514.0
2023-12-12 12:55:00,97.71,97.71,97.51,97.52,341321.0,92.7797,92.7797,92.5898,92.5993,341321.0
2023-12-12 13:00:00,97.52,97.62,97.48,97.62,284397.0,92.5993,92.6943,92.5613,92.6943,284397.0
2023-12-12 13:05:00,97.62,97.7,97.57,97.69,289247.0,92.6943,92.7702,92.6468,92.7607,289247.0
2023-12-12 13:10:00,97.7,97.71,97.57,97.61,144264.0,92.7702,92.7797,92.6468,92.6848,144264.0
2023-12-12 13:15:00,97.61,97.75,97.6,97.71,129337.0,92.6848,92.8177,92.6753,92.7797,129337.0
2023-12-12 13:20:00,97.71,97.72,97.62,97.72,117573.0,92.7797,92.7892,92.6943,92.7892,117573.0
2023-12-12 13:25:00,97.73,97.78,97.68,97.76,93294.0,92.7987,92.8462,92.7512,92.8272,93294.0
2023-12-12 13:30:00,97.76,97.81,97.73,97.8,95464.0,92.8272,92.8747,92.7987,92.8652,95464.0
2023-12-12 13:35:00,97.8,97.82,97.67,97.73,133440.0,92.8652,92.8842,92.7418,92.7987,133440.0
2023-12-12 13:40:00,97.73,97.85,97.68,97.84,157599.0,92.7987,92.9127,92.7512,92.9032,157599.0
2023-12-12 13:45:00,97.84,97.85,97.66,97.67,112798.0,92.9032,92.9127,92.7323,92.7418,112798.0
2023-12-12 13:50:00,97.67,97.73,97.62,97.71,106359.0,92.7418,92.7987,92.6943,92.7797,106359.0
2023-12-12 13:55:00,97.7,97.76,97.67,97.69,132046.0,92.7702,92.8272,92.7418,92.7607,132046.0
2023-12-12 14:00:00,97.69,97.7,97.58,97.67,170954.0,92.7607,92.7702,92.6563,92.7418,170954.0
2023-12-12 14:05:00,97.67,97.71,97.65,97.69,115104.0,92.7418,92.7797,92.7228,92.7607,115104.0
2023-12-12 14:10:00,97.68,97.75,97.61,97.75,213032.0,92.7512,92.8177,92.6848,92.8177,213032.0
2023-12-12 14:15:00,97.75,97.86,97.72,97.75,256869.0,92.8177,92.9222,92.7892,92.8177,256869.0
2023-12-12 14:20:00,97.75,97.81,97.62,97.81,206768.0,92.8177,92.8747,92.6943,92.8747,206768.0
2023-12-12 14:25:00,97.81,97.9,97.81,97.89,185386.0,92.8747,92.9601,92.8747,92.9507,185386.0
2023-12-12 14:30:00,97.89,97.94,97.84,97.89,203289.0,92.9507,92.9981,92.9032,92.9507,203289.0
2023-12-12 14:35:00,97.88,98.0,97.79,97.98,248941.0,92.9412,93.0551,92.8557,93.0361,248941.0
2023-12-12 14:40:00,97.98,98.0,97.87,97.97,129367.0,93.0361,93.0551,92.9317,93.0266,129367.0
2023-12-12 14:45:00,97.97,98.02,97.93,98.01,188729.0,93.0266,93.0741,92.9886,93.0646,188729.0
2023-12-12 14:50:00,97.98,98.1,97.97,98.06,189899.0,93.0361,93.1501,93.0266,93.1121,189899.0
2023-12-12 14:55:00,98.07,98.12,98.01,98.05,99189.0,93.1216,93.169,93.0646,93.1026,99189.0
2023-12-12 15:00:00,98.05,98.17,98.04,98.16,207036.0,93.1026,93.2165,93.0931,93.207,207036.0
2023-12-12 15:05:00,98.15,98.23,98.12,98.2,182028.0,93.1975,93.2735,93.169,93.245,182028.0
2023-12-12 15:10:00,98.2,98.24,98.11,98.13,166583.0,93.245,93.283,93.1596,93.1785,166583.0
2023-12-12 15:15:00,98.12,98.19,98.07,98.16,278428.0,93.169,93.2355,93.1216,93.207,278428.0
2023-12-12 15:20:00,98.15,98.28,98.15,98.25,116022.0,93.1975,93.321,93.1975,93.2925,116022.0
2023-12-12 15:25:00,98.25,98.27,98.16,98.18,118710.0,93.2925,93.3115,93.207,93.226,118710.0
2023-12-12 15:30:00,98.19,98.28,98.16,98.22,168894.0,93.2355,93.321,93.207,93.264,168894.0
2023-12-12 15:35:00,98.22,98.25,98.19,98.24,142345.0,93.264,93.2925,93.2355,93.283,142345.0
2023-12-12 15:40:00,98.23,98.24,98.17,98.23,159921.0,93.2735,93.283,93.2165,93.2735,159921.0
2023-12-12 15:45:00,98.23,98.24,98.09,98.1,303497.0,93.2735,93.283,93.1406,93.1501,303497.0
2023-12-12 15:50:00,98.1,98.13,97.94,98.06,490448.0,93.1501,93.1785,92.9981,93.1121,490448.0
2023-12-12 15:55:00,98.06,98.09,97.94,98.04,1128508.0,93.1121,93.1406,92.9981,93.0931,1128508.0
2023-12-13 09:30:00,98.04,98.25,98.0,98.03,368656.0,93.0931,93.2925,93.0551,93.0836,368656.0
2023-12-13 09:35:00,98.02,98.15,97.72,98.13,212616.0,93.0741,93.1975,92.7892,93.1785,212616.0
2023-12-13 09:40:00,98.13,98.19,97.97,98.19,186018.0,93.1785,93.2355,93.0266,93.2355,186018.0
2023-12-13 09:45:00,98.19,98.26,97.87,97.9,223773.0,93.2355,93.302,92.9317,92.9601,223773.0
2023-12-13 09:50:00,97.9,97.9,97.7,97.87,287832.0,92.9601,92.9601,92.7702,92.9317,287832.0
2023-12-13 09:55:00,97.88,98.0,97.75,97.88,147459.0,92.9412,93.0551,92.8177,92.9412,147459.0
2023-12-13 10:00:00,97.88,97.98,97.69,97.73,217657.0,92.9412,93.0361,92.7607,92.7987,217657.0
2023-12-13 10:05:00,97.73,97.79,97.65,97.7,269490.0,92.7987,92.8557,92.7228,92.7702,269490.0
2023-12-13 10:10:00,97.7,97.88,97.67,97.78,241021.0,92.7702,92.9412,92.7418,92.8462,241021.0
2023-12-13 10:15:00,97.78,97.89,97.74,97.83,174405.0,92.8462,92.9507,92.8082,92.8937,174405.0
2023-12-13 10:20:00,97.82,97.89,97.71,97.81,188410.0,92.8842,92.9507,92.7797,92.8747,188410.0
2023-12-13 10:25:00,97.81,97.84,97.73,97.73,122537.0,92.8747,92.9032,92.7987,92.7987,122537.0
2023-12-13 10:30:00,97.73,97.97,97.72,97.9,389268.0,92.7987,93.0266,92.7892,92.9601,389268.0
2023-12-13 10:35:00,97.9,97.93,97.75,97.92,121909.0,92.9601,92.9886,92.8177,92.9791,121909.0
2023-12-13 10:40:00,97.92,98.05,97.88,98.01,204514.0,92.9791,93.1026,92.9412,93.0646,204514.0
2023-12-13 10:45:00,98.02,98.11,97.98,98.09,171327.0,93.0741,93.1596,93.0361,93.1406,171327.0
2023-12-13 10:50:00,98.08,98.26,98.07,98.25,173768.0,93.1311,93.302,93.1216,93.2925,173768.0
2023-12-13 10:55:00,98.25,98.4,98.23,98.39,195703.0,93.2925,93.4349,93.2735,93.4254,195703.0
2023-12-13 11:00:00,98.39,98.48,98.37,98.4,199987.0,93.4254,93.5109,93.4064,93.4349,199987.0
2023-12-13 11:05:00,98.39,98.42,98.3,98.34,120949.0,93.4254,93.4539,93.34,93.3779,120949.0
2023-12-13 11:10:00,98.33,98.33,98.21,98.23,86864.0,93.3685,93.3685,93.2545,93.2735,86864.0
2023-12-13 11:15:00,98.22,98.31,98.2,98.24,131708.0,93.264,93.3495,93.245,93.283,131708.0
2023-12-13 11:20:00,98.24,98.29,98.18,98.23,117604.0,93.283,93.3305,93.226,93.2735,117604.0
2023-12-13 11:25:00,98.23,98.31,98.19,98.23,95392.0,93.2735,93.3495,93.2355,93.2735,95392.0
2023-12-13 11:30:00,98.23,98.28,98.2,98.25,121560.0,93.2735,93.321,93.245,93.2925,121560.0
2023-12-13 11:35:00,98.26,98.32,98.19,98.2,125626.0,93.302,93.359,93.2355,93.245,125626.0
2023-12-13 11:40:00,98.19,98.26,98.15,98.18,144724.0,93.2355,93.302,93.1975,93.226,144724.0
2023-12-13 11:45:00,98.17,98.21,98.13,98.16,141910.0,93.2165,93.2545,93.1785,93.207,141910.0
2023-12-13 11:50:00,98.16,98.21,98.11,98.16,76833.0,93.207,93.2545,93.1596,93.207,76833.0
2023-12-13 11:55:00,98.15,98.17,98.1,98.12,72607.0,93.1975,93.2165,93.1501,93.169,72607.0
2023-12-13 12:00:00,98.13,98.16,98.09,98.15,70117.0,93.1785,93.207,93.1406,93.1975,70117.0
2023-12-13 12:05:00,98.15,98.19,98.09,98.09,108282.0,93.1975,93.2355,93.1406,93.1406,108282.0
2023-12-13 12:10:00,98.1,98.13,98.06,98.08,72235.0,93.1501,93.1785,93.1121,93.1311,72235.0
2023-12-13 12:15:00,98.08,98.09,97.93,97.96,101320.0,93.1311,93.1406,92.9886,93.0171,101320.0
2023-12-13 12:20:00,97.97,97.97,97.84,97.86,115026.0,93.0266,93.0266,92.9032,92.9222,115026.0
2023-12-13 12:25:00,97.86,97.92,97.85,97.91,77831.0,92.9222,92.9791,92.9127,92.9696,77831.0
2023-12-13 12:30:00,97.9,97.98,97.84,97.94,92316.0,92.9601,93.0361,92.9032,92.9981,92316.0
2023-12-13 12:35:00,97.94,97.95,97.84,97.89,86237.0,92.9981,93.0076,92.9032,92.9507,86237.0
2023-12-13 12:40:00,97.89,97.91,97.87,97.88,81685.0,92.9507,92.9696,92.9317,92.9412,81685.0
2023-12-13 12:45:00,97.9,97.99,97.89,97.93,115966.0,92.9601,93.0456,92.9507,92.9886,115966.0
2023-12-13 12:50:00,97.94,97.95,97.85,97.9,98746.0,92.9981,93.0076,92.9127,92.9601,98746.0
2023-12-13 12:55:00,97.9,97.94,97.88,97.93,83736.0,92.9601,92.9981,92.9412,92.9886,83736.0
2023-12-13 13:00:00,97.93,97.98,97.84,97.89,122713.0,92.9886,93.0361,92.9032,92.9507,122713.0
2023-12-13 13:05:00,97.9,97.96,97.87,97.93,59855.0,92.9601,93.0171,92.9317,92.9886,59855.0
2023-12-13 13:10:00,97.93,97.95,97.88,97.89,62829.0,92.9886,93.0076,92.9412,92.9507,62829.0
2023-12-13 13:15:00,97.88,97.9,97.85,97.87,65095.0,92.9412,92.9601,92.9127,92.9317,65095.0
2023-12-13 13:20:00,97.87,97.9,97.85,97.9,63643.0,92.9317,92.9601,92.9127,92.9601,63643.0
2023-12-13 13:25:00,97.89,97.93,97.85,97.85,78801.0,92.9507,92.9886,92.9127,92.9127,78801.0
2023-12-13 13:30:00,97.84,97.85,97.78,97.81,151031.0,92.9032,92.9127,92.8462,92.8747,151031.0
2023-12-13 13:35:00,97.81,97.9,97.79,97.9,92798.0,92.8747,92.9601,92.8557,92.9601,92798.0
2023-12-13 13:40:00,97.9,97.98,97.87,97.93,103996.0,92.9601,93.0361,92.9317,92.9886,103996.0
2023-12-13 13:45:00,97.93,98.02,97.89,98.01,109521.0,92.9886,93.0741,92.9507,93.0646,109521.0
2023-12-13 13:50:00,98.0,98.07,97.95,98.02,146502.0,93.0551,93.1216,93.0076,93.0741,146502.0
2023-12-13 13:55:00,98.01,98.06,98.01,98.03,96381.0,93.0646,93.1121,93.0646,93.0836,96381.0
2023-12-13 14:00:00,98.05,98.39,98.05,98.35,398829.0,93.1026,93.4254,93.1026,93.3874,398829.0
2023-12-13 14:05:00,98.35,98.43,98.23,98.37,145336.0,93.3874,93.4634,93.2735,93.4064,145336.0
2023-12-13 14:10:00,98.36,98.45,98.27,98.42,157229.0,93.3969,93.4824,93.3115,93.4539,157229.0
2023-12-13 14:15:00,98.42,98.42,98.28,98.31,144369.0,93.4539,93.4539,93.321,93.3495,144369.0
2023-12-13 14:20:00,98.31,98.38,98.25,98.26,113414.0,93.3495,93.4159,93.2925,93.302,113414.0
2023-12-13 14:25:00,98.26,98.27,98.14,98.19,170428.0,93.302,93.3115,93.188,93.2355,170428.0
2023-12-13 14:30:00,98.19,98.26,98.17,98.24,169145.0,93.2355,93.302,93.2165,93.283,169145.0
2023-12-13 14:35:00,98.23,98.4,98.23,98.4,135058.0,93.2735,93.4349,93.2735,93.4349,135058.0
2023-12-13 14:40:00,98.4,98.54,98.39,98.51,265835.0,93.4349,93.5679,93.4254,93.5394,265835.0
2023-12-13 14:45:00,98.51,98.53,98.42,98.52,255979.0,93.5394,93.5584,93.4539,93.5489,255979.0
2023-12-13 14:50:00,98.51,98.52,98.31,98.41,172432.0,93.5394,93.5489,93.3495,93.4444,172432.0
2023-12-13 14:55:00,98.42,98.65,98.39,98.59,267384.0,93.4539,93.6723,93.4254,93.6153,267384.0
2023-12-13 15:00:00,98.59,98.79,98.56,98.76,269583.0,93.6153,93.8052,93.5868,93.7768,269583.0
2023-12-13 15:05:00,98.77,98.8,98.45,98.5,233195.0,93.7862,93.8147,93.4824,93.5299,233195.0
2023-12-13 15:10:00,98.49,98.59,98.42,98.56,211373.0,93.5204,93.6153,93.4539,93.5868,211373.0
2023-12-13 15:15:00,98.56,98.72,98.5,98.64,215679.0,93.5868,93.7388,93.5299,93.6628,215679.0
2023-12-13 15:20:00,98.64,98.69,98.54,98.59,208034.0,93.6628,93.7103,93.5679,93.6153,208034.0
2023-12-13 15:25:00,98.6,98.8,98.59,98.79,244164.0,93.6248,93.8147,93.6153,93.8052,244164.0
2023-12-13 15:30:00,98.79,98.85,98.69,98.81,244753.0,93.8052,93.8622,93.7103,93.8242,244753.0
2023-12-13 15:35:00,98.81,99.03,98.81,98.98,248421.0,93.8242,94.0331,93.8242,93.9857,248421.0
2023-12-13 15:40:00,98.98,99.0,98.89,98.95,259589.0,93.9857,94.0046,93.9002,93.9572,259589.0
2023-12-13 15:45:00,98.95,98.96,98.82,98.86,319908.0,93.9572,93.9667,93.8337,93.8717,319908.0
2023-12-13 15:50:00,98.86,98.93,98.69,98.73,378163.0,93.8717,93.9382,93.7103,93.7483,378163.0
2023-12-13 15:55:00,98.73,98.96,98.71,98.96,713572.0,93.7483,93.9667,93.7293,93.9667,713572.0
2023-12-14 09:30:00,99.85,100.46,99.72,100.03,810709.0,94.8118,95.391,94.6883,94.9827,810709.0
2023-12-14 09:35:00,100.01,100.34,99.86,100.28,536713.0,94.9637,95.277,94.8212,95.2201,536713.0
2023-12-14 09:40:00,100.28,100.47,100.17,100.31,512778.0,95.2201,95.4005,95.1156,95.2485,512778.0
2023-12-14 09:45:00,100.33,100.61,100.24,100.39,343433.0,95.2675,95.5334,95.1821,95.3245,343433.0
2023-12-14 09:50:00,100.4,100.53,100.25,100.28,255990.0,95.334,95.4574,95.1916,95.2201,255990.0
2023-12-14 09:55:00,100.28,100.56,100.27,100.54,268154.0,95.2201,95.4859,95.2106,95.4669,268154.0
2023-12-14 10:00:00,100.53,100.73,100.48,100.69,348706.0,95.4574,95.6474,95.41,95.6094,348706.0
2023-12-14 10:05:00,100.69,100.89,100.66,100.85,369551.0,95.6094,95.7993,95.5809,95.7613,369551.0
2023-12-14 10:10:00,100.85,101.05,100.8,100.85,406350.0,95.7613,95.9512,95.7138,95.7613,406350.0
2023-12-14 10:15:00,100.81,100.87,100.7,100.83,345485.0,95.7233,95.7803,95.6189,95.7423,345485.0
2023-12-14 10:20:00,100.84,101.15,100.84,100.98,292129.0,95.7518,96.0462,95.7518,95.8847,292129.0
2023-12-14 10:25:00,100.99,101.2,100.95,101.18,443653.0,95.8942,96.0936,95.8563,96.0746,443653.0
2023-12-14 10:30:00,101.18,101.28,101.03,101.27,252896.0,96.0746,96.1696,95.9322,96.1601,252896.0
2023-12-14 10:35:00,101.26,101.31,101.0,101.28,201683.0,96.1506,96.1981,95.9037,96.1696,201683.0
2023-12-14 10:40:00,101.29,101.31,100.97,101.06,273354.0,96.1791,96.1981,95.8752,95.9607,273354.0
2023-12-14 10:45:00,101.06,101.23,100.88,100.91,219675.0,95.9607,96.1221,95.7898,95.8183,219675.0
2023-12-14 10:50:00,100.9,101.12,100.86,101.12,282148.0,95.8088,96.0177,95.7708,96.0177,282148.0
2023-12-14 10:55:00,101.13,101.2,100.95,101.04,226929.0,96.0272,96.0936,95.8563,95.9417,226929.0
2023-12-14 11:00:00,101.03,101.2,100.97,101.11,350409.0,95.9322,96.0936,95.8752,96.0082,350409.0
2023-12-14 11:05:00,101.11,101.21,101.09,101.13,185954.0,96.0082,96.1031,95.9892,96.0272,185954.0
2023-12-14 11:10:00,101.14,101.26,101.1,101.13,173189.0,96.0367,96.1506,95.9987,96.0272,173189.0
2023-12-14 11:15:00,101.12,101.29,101.11,101.29,171251.0,96.0177,96.1791,96.0082,96.1791,171251.0
2023-12-14 11:20:00,101.29,101.37,101.17,101.37,182793.0,96.1791,96.2551,96.0651,96.2551,182793.0
2023-12-14 11:25:00,101.37,101.5,101.35,101.43,384521.0,96.2551,96.3785,96.2361,96.312,384521.0
2023-12-14 11:30:00,101.42,101.65,101.42,101.53,289032.0,96.3025,96.5209,96.3025,96.407,289032.0
2023-12-14 11:35:00,101.53,101.79,101.53,101.79,217823.0,96.407,96.6539,96.407,96.6539,217823.0
2023-12-14 11:40:00,101.78,101.87,101.74,101.86,216167.0,96.6444,96.7298,96.6064,96.7203,216167.0
2023-12-14 11:45:00,101.86,102.05,101.82,102.01,304511.0,96.7203,96.9007,96.6824,96.8628,304511.0
2023-12-14 11:50:00,102.01,102.14,101.96,101.98,256379.0,96.8628,96.9862,96.8153,96.8343,256379.0
2023-12-14 11:55:00,101.98,102.05,101.9,101.93,178588.0,96.8343,96.9007,96.7583,96.7868,178588.0
2023-12-14 12:00:00,101.93,102.09,101.9,102.07,226387.0,96.7868,96.9387,96.7583,96.9197,226387.0
2023-12-14 12:05:00,102.07,102.07,101.86,101.89,180471.0,96.9197,96.9197,96.7203,96.7488,180471.0
2023-12-14 12:10:00,101.88,101.97,101.83,101.87,187656.0,96.7393,96.8248,96.6918,96.7298,187656.0
2023-12-14 12:15:00,101.87,101.87,101.67,101.71,161003.0,96.7298,96.7298,96.5399,96.5779,161003.0
2023-12-14 12:20:00,101.7,101.78,101.68,101.71,110139.0,96.5684,96.6444,96.5494,96.5779,110139.0
2023-12-14 12:25:00,101.71,101.74,101.55,101.58,133136.0,96.5779,96.6064,96.426,96.4545,133136.0
2023-12-14 12:30:00,101.58,101.77,101.51,101.73,163512.0,96.4545,96.6349,96.388,96.5969,163512.0
2023-12-14 12:35:00,101.74,101.77,101.64,101.66,135962.0,96.6064,96.6349,96.5114,96.5304,135962.0
2023-12-14 12:40:00,101.67,101.85,101.67,101.84,127223.0,96.5399,96.7108,96.5399,96.7013,127223.0
2023-12-14 12:45:00,101.84,101.86,101.59,101.61,143807.0,96.7013,96.7203,96.464,96.4829,143807.0
2023-12-14 12:50:00,101.61,101.69,101.57,101.68,102918.0,96.4829,96.5589,96.445,96.5494,102918.0
2023-12-14 12:55:00,101.68,101.74,101.61,101.72,158237.0,96.5494,96.6064,96.4829,96.5874,158237.0
2023-12-14 13:00:00,101.71,101.72,101.54,101.55,132993.0,96.5779,96.5874,96.4165,96.426,132993.0
2023-12-14 13:05:00,101.56,101.62,101.47,101.62,152111.0,96.4355,96.4924,96.35,96.4924,152111.0
2023-12-14 13:10:00,101.63,101.87,101.62,101.87,112169.0,96.5019,96.7298,96.4924,96.7298,112169.0
2023-12-14 13:15:00,101.87,101.88,101.69,101.84,117489.0,96.7298,96.7393,96.5589,96.7013,117489.0
2023-12-14 13:20:00,101.84,101.91,101.83,101.87,104727.0,96.7013,96.7678,96.6918,96.7298,104727.0
2023-12-14 13:25:00,101.87,101.95,101.82,101.82,99293.0,96.7298,96.8058,96.6824,96.6824,99293.0
2023-12-14 13:30:00,101.83,101.86,101.73,101.76,159302.0,96.6918,96.7203,96.5969,96.6254,159302.0
2023-12-14 13:35:00,101.76,101.86,101.72,101.86,134031.0,96.6254,96.7203,96.5874,96.7203,134031.0
2023-12-14 13:40:00,101.86,101.87,101.62,101.68,177905.0,96.7203,96.7298,96.4924,96.5494,177905.0
2023-12-14 13:45:00,101.68,101.77,101.68,101.72,105112.0,96.5494,96.6349,96.5494,96.5874,105112.0
2023-12-14 13:50:00,101.71,101.73,101.52,101.54,120090.0,96.5779,96.5969,96.3975,96.4165,120090.0
2023-12-14 13:55:00,101.55,101.57,101.47,101.51,151132.0,96.426,96.445,96.35,96.388,151132.0
2023-12-14 14:00:00,101.5,101.63,101.44,101.59,141138.0,96.3785,96.5019,96.3215,96.464,141138.0
2023-12-14 14:05:00,101.59,101.6,101.46,101.59,114756.0,96.464,96.4735,96.3405,96.464,114756.0
2023-12-14 14:10:00,101.58,101.65,101.47,101.51,179045.0,96.4545,96.5209,96.35,96.388,179045.0
2023-12-14 14:15:00,101.51,101.63,101.51,101.57,128426.0,96.388,96.5019,96.388,96.445,128426.0
2023-12-14 14:20:00,101.58,101.6,101.46,101.53,146711.0,96.4545,96.4735,96.3405,96.407,146711.0
2023-12-14 14:25:00,101.52,101.54,101.35,101.4,139376.0,96.3975,96.4165,96.2361,96.2835,139376.0
2023-12-14 14:30:00,101.4,101.55,101.35,101.53,138460.0,96.2835,96.426,96.2361,96.407,138460.0
2023-12-14 14:35:00,101.52,101.52,101.42,101.44,153117.0,96.3975,96.3975,96.3025,96.3215,153117.0
2023-12-14 14:40:00,101.43,101.44,101.32,101.35,190420.0,96.312,96.3215,96.2076,96.2361,190420.0
2023-12-14 14:45:00,101.36,101.47,101.35,101.41,135299.0,96.2456,96.35,96.2361,96.293,135299.0
2023-12-14 14:50:00,101.41,101.41,101.32,101.38,128865.0,96.293,96.293,96.2076,96.2646,128865.0
2023-12-14 14:55:00,101.39,101.5,101.38,101.48,129550.0,96.274,96.3785,96.2646,96.3595,129550.0
2023-12-14 15:00:00,101.48,101.5,101.43,101.46,188663.0,96.3595,96.3785,96.312,96.3405,188663.0
2023-12-14 15:05:00,101.45,101.56,101.44,101.55,155441.0,96.331,96.4355,96.3215,96.426,155441.0
2023-12-14 15:10:00,101.56,101.58,101.44,101.51,171053.0,96.4355,96.4545,96.3215,96.388,171053.0
2023-12-14 15:15:00,101.51,101.54,101.42,101.44,159829.0,96.388,96.4165,96.3025,96.3215,159829.0
2023-12-14 15:20:00,101.43,101.5,101.41,101.42,167811.0,96.312,96.3785,96.293,96.3025,167811.0
2023-12-14 15:25:00,101.42,101.52,101.4,101.41,212792.0,96.3025,96.3975,96.2835,96.293,212792.0
2023-12-14 15:30:00,101.4,101.44,101.34,101.37,245657.0,96.2835,96.3215,96.2266,96.2551,245657.0
2023-12-14 15:35:00,101.37,101.43,101.33,101.4,228101.0,96.2551,96.312,96.2171,96.2835,228101.0
2023-12-14 15:40:00,101.4,101.42,101.3,101.35,289639.0,96.2835,96.3025,96.1886,96.2361,289639.0
2023-12-14 15:45:00,101.36,101.47,101.32,101.47,505976.0,96.2456,96.35,96.2076,96.35,505976.0
2023-12-14 15:50:00,101.46,101.6,101.31,101.33,491828.0,96.3405,96.4735,96.1981,96.2171,491828.0
2023-12-14 15:55:00,101.33,101.59,101.19,101.59,1251705.0,96.2171,96.464,96.0841,96.464,1251705.0
2023-12-15 09:30:00,100.59,101.0,100.54,100.7,4334263.0,95.5144,95.9037,95.4669,95.6189,4334263.0
2023-12-15 09:35:00,100.68,100.71,100.31,100.38,486921.0,95.5999,95.6284,95.2485,95.315,486921.0
2023-12-15 09:40:00,100.38,100.66,100.32,100.54,397834.0,95.315,95.5809,95.258,95.4669,397834.0
2023-12-15 09:45:00,100.53,100.83,100.51,100.58,220319.0,95.4574,95.7423,95.4385,95.5049,220319.0
2023-12-15 09:50:00,100.59,100.74,100.47,100.66,235953.0,95.5144,95.6568,95.4005,95.5809,235953.0
2023-12-15 09:55:00,100.65,100.67,100.47,100.49,215391.0,95.5714,95.5904,95.4005,95.4195,215391.0
2023-12-15 10:00:00,100.5,100.67,100.49,100.64,195902.0,95.429,95.5904,95.4195,95.5619,195902.0
2023-12-15 10:05:00,100.64,100.75,100.49,100.72,254714.0,95.5619,95.6663,95.4195,95.6379,254714.0
2023-12-15 10:10:00,100.73,100.76,100.57,100.6,133299.0,95.6474,95.6758,95.4954,95.5239,133299.0
2023-12-15 10:15:00,100.6,100.64,100.47,100.51,228501.0,95.5239,95.5619,95.4005,95.4385,228501.0
2023-12-15 10:20:00,100.52,100.55,100.37,100.43,214171.0,95.4479,95.4764,95.3055,95.3625,214171.0
2023-12-15 10:25:00,100.44,100.8,100.43,100.79,188172.0,95.372,95.7138,95.3625,95.7043,188172.0
2023-12-15 10:30:00,100.79,100.85,100.74,100.81,195923.0,95.7043,95.7613,95.6568,95.7233,195923.0
2023-12-15 10:35:00,100.81,100.84,100.73,100.8,148195.0,95.7233,95.7518,95.6474,95.7138,148195.0
2023-12-15 10:40:00,100.78,100.82,100.64,100.69,221558.0,95.6948,95.7328,95.5619,95.6094,221558.0
2023-12-15 10:45:00,100.69,100.78,100.64,100.68,160307.0,95.6094,95.6948,95.5619,95.5999,160307.0
2023-12-15 10:50:00,100.68,100.81,100.68,100.75,137417.0,95.5999,95.7233,95.5999,95.6663,137417.0
2023-12-15 10:55:00,100.75,100.92,100.72,100.81,270482.0,95.6663,95.8278,95.6379,95.7233,270482.0
2023-12-15 11:00:00,100.81,100.84,100.76,100.79,243214.0,95.7233,95.7518,95.6758,95.7043,243214.0
2023-12-15 11:05:00,100.79,100.85,100.66,100.77,157415.0,95.7043,95.7613,95.5809,95.6853,157415.0
2023-12-15 11:10:00,100.76,100.79,100.61,100.68,121383.0,95.6758,95.7043,95.5334,95.5999,121383.0
2023-12-15 11:15:00,100.68,100.69,100.54,100.57,137461.0,95.5999,95.6094,95.4669,95.4954,137461.0
2023-12-15 11:20:00,100.57,100.76,100.56,100.74,144421.0,95.4954,95.6758,95.4859,95.6568,144421.0
2023-12-15 11:25:00,100.73,100.74,100.6,100.65,130356.0,95.6474,95.6568,95.5239,95.5714,130356.0
2023-12-15 11:30:00,100.65,100.67,100.57,100.58,123640.0,95.5714,95.5904,95.4954,95.5049,123640.0
2023-12-15 11:35:00,100.58,100.59,100.43,100.45,176336.0,95.5049,95.5144,95.3625,95.3815,176336.0
2023-12-15 11:40:00,100.44,100.51,100.37,100.44,121461.0,95.372,95.4385,95.3055,95.372,121461.0
2023-12-15 11:45:00,100.44,100.48,100.4,100.4,118251.0,95.372,95.41,95.334,95.334,118251.0
2023-12-15 11:50:00,100.41,100.49,100.36,100.42,135813.0,95.3435,95.4195,95.296,95.353,135813.0
2023-12-15 11:55:00,100.41,100.42,100.34,100.39,97298.0,95.3435,95.353,95.277,95.3245,97298.0
2023-12-15 12:00:00,100.4,100.55,100.4,100.46,151560.0,95.334,95.4764,95.334,95.391,151560.0
2023-12-15 12:05:00,100.47,100.64,100.44,100.63,111457.0,95.4005,95.5619,95.372,95.5524,111457.0
2023-12-15 12:10:00,100.62,100.73,100.62,100.64,139360.0,95.5429,95.6474,95.5429,95.5619,139360.0
2023-12-15 12:15:00,100.65,100.69,100.59,100.69,160738.0,95.5714,95.6094,95.5144,95.6094,160738.0
2023-12-15 12:20:00,100.69,100.74,100.66,100.69,104746.0,95.6094,95.6568,95.5809,95.6094,104746.0
2023-12-15 12:25:00,100.69,100.69,100.55,100.6,112631.0,95.6094,95.6094,95.4764,95.5239,112631.0
2023-12-15 12:30:00,100.6,100.65,100.55,100.59,81395.0,95.5239,95.5714,95.4764,95.5144,81395.0
2023-12-15 12:35:00,100.59,100.61,100.53,100.59,159272.0,95.5144,95.5334,95.4574,95.5144,159272.0
2023-12-15 12:40:00,100.6,100.63,100.54,100.59,116430.0,95.5239,95.5524,95.4669,95.5144,116430.0
2023-12-15 12:45:00,100.59,100.6,100.45,100.52,184901.0,95.5144,95.5239,95.3815,95.4479,184901.0
2023-12-15 12:50:00,100.51,100.57,100.46,100.49,114531.0,95.4385,95.4954,95.391,95.4195,114531.0
2023-12-15 12:55:00,100.49,100.68,100.48,100.66,119538.0,95.4195,95.5999,95.41,95.5809,119538.0
2023-12-15 13:00:00,100.65,100.79,100.61,100.77,143109.0,95.5714,95.7043,95.5334,95.6853,143109.0
2023-12-15 13:05:00,100.76,100.81,100.7,100.73,182173.0,95.6758,95.7233,95.6189,95.6474,182173.0
2023-12-15 13:10:00,100.73,100.77,100.7,100.77,85084.0,95.6474,95.6853,95.6189,95.6853,85084.0
2023-12-15 13:15:00,100.77,100.82,100.72,100.79,151408.0,95.6853,95.7328,95.6379,95.7043,151408.0
2023-12-15 13:20:00,100.8,100.87,100.79,100.84,113188.0,95.7138,95.7803,95.7043,95.7518,113188.0
2023-12-15 13:25:00,100.84,100.87,100.76,100.79,124838.0,95.7518,95.7803,95.6758,95.7043,124838.0
2023-12-15 13:30:00,100.78,100.82,100.67,100.72,91603.0,95.6948,95.7328,95.5904,95.6379,91603.0
2023-12-15 13:35:00,100.72,100.83,100.7,100.8,126179.0,95.6379,95.7423,95.6189,95.7138,126179.0
2023-12-15 13:40:00,100.79,100.84,100.76,100.78,177215.0,95.7043,95.7518,95.6758,95.6948,177215.0
2023-12-15 13:45:00,100.8,100.8,100.72,100.77,121950.0,95.7138,95.7138,95.6379,95.6853,121950.0
2023-12-15 13:50:00,100.77,100.81,100.69,100.73,142397.0,95.6853,95.7233,95.6094,95.6474,142397.0
2023-12-15 13:55:00,100.73,100.84,100.69,100.84,223130.0,95.6474,95.7518,95.6094,95.7518,223130.0
2023-12-15 14:00:00,100.84,100.98,100.82,100.93,228581.0,95.7518,95.8847,95.7328,95.8373,228581.0
2023-12-15 14:05:00,100.92,100.93,100.79,100.81,122677.0,95.8278,95.8373,95.7043,95.7233,122677.0
2023-12-15 14:10:00,100.81,100.86,100.79,100.84,140943.0,95.7233,95.7708,95.7043,95.7518,140943.0
2023-12-15 14:15:00,100.85,100.91,100.79,100.81,158606.0,95.7613,95.8183,95.7043,95.7233,158606.0
2023-12-15 14:20:00,100.81,100.85,100.78,100.81,148465.0,95.7233,95.7613,95.6948,95.7233,148465.0
2023-12-15 14:25:00,100.81,100.85,100.77,100.79,92982.0,95.7233,95.7613,95.6853,95.7043,92982.0
2023-12-15 14:30:00,100.79,100.82,100.73,100.76,97938.0,95.7043,95.7328,95.6474,95.6758,97938.0
2023-12-15 14:35:00,100.75,100.82,100.74,100.81,123553.0,95.6663,95.7328,95.6568,95.7233,123553.0
2023-12-15 14:40:00,100.81,100.81,100.7,100.72,116519.0,95.7233,95.7233,95.6189,95.6379,116519.0
2023-12-15 14:45:00,100.72,100.74,100.66,100.69,120624.0,95.6379,95.6568,95.5809,95.6094,120624.0
2023-12-15 14:50:00,100.69,100.71,100.62,100.63,121122.0,95.6094,95.6284,95.5429,95.5524,121122.0
2023-12-15 14:55:00,100.63,100.63,100.57,100.6,203376.0,95.5524,95.5524,95.4954,95.5239,203376.0
2023-12-15 15:00:00,100.6,100.61,100.54,100.55,122694.0,95.5239,95.5334,95.4669,95.4764,122694.0
2023-12-15 15:05:00,100.56,100.57,100.49,100.5,143058.0,95.4859,95.4954,95.4195,95.429,143058.0
2023-12-15 15:10:00,100.51,100.6,100.5,100.53,142230.0,95.4385,95.5239,95.429,95.4574,142230.0
2023-12-15 15:15:00,100.52,100.56,100.5,100.53,206616.0,95.4479,95.4859,95.429,95.4574,206616.0
2023-12-15 15:20:00,100.53,100.56,100.49,100.54,228242.0,95.4574,95.4859,95.4195,95.4669,228242.0
2023-12-15 15:25:00,100.54,100.63,100.52,100.58,218839.0,95.4669,95.5524,95.4479,95.5049,218839.0
2023-12-15 15:30:00,100.59,100.61,100.53,100.61,200440.0,95.5144,95.5334,95.4574,95.5334,200440.0
2023-12-15 15:35:00,100.61,100.62,100.5,100.53,234835.0,95.5334,95.5429,95.429,95.4574,234835.0
2023-12-15 15:40:00,100.52,100.54,100.46,100.5,347825.0,95.4479,95.4669,95.391,95.429,347825.0
2023-12-15 15:45:00,100.5,100.55,100.47,100.51,628148.0,95.429,95.4764,95.4005,95.4385,628148.0
2023-12-15 15:50:00,100.5,100.92,100.47,100.85,578075.0,95.429,95.8278,95.4005,95.7613,578075.0
2023-12-15 15:55:00,100.85,101.0,100.4,100.62,2248046.0,95.7613,95.9037,95.334,95.5429,2248046.0
2023-12-18 09:30:00,102.13,102.96,102.13,102.56,743590.0,96.9767,97.7648,96.9767,97.385,743590.0
2023-12-18 09:35:00,102.53,102.78,102.3,102.68,519240.0,97.3565,97.5939,97.1381,97.499,519240.0
2023-12-18 09:40:00,102.69,102.79,102.59,102.78,263344.0,97.5085,97.6034,97.4135,97.5939,263344.0
2023-12-18 09:45:00,102.76,103.02,102.75,102.9,439031.0,97.5749,97.8218,97.5654,97.7079,439031.0
2023-12-18 09:50:00,102.9,103.08,102.87,102.97,321286.0,97.7079,97.8788,97.6794,97.7743,321286.0
2023-12-18 09:55:00,102.97,103.04,102.85,103.0,196018.0,97.7743,97.8408,97.6604,97.8028,196018.0
2023-12-18 10:00:00,103.01,103.09,102.84,102.88,326130.0,97.8123,97.8883,97.6509,97.6889,326130.0
2023-12-18 10:05:00,102.87,103.06,102.86,102.94,283334.0,97.6794,97.8598,97.6699,97.7458,283334.0
2023-12-18 10:10:00,102.96,103.11,102.93,102.94,262356.0,97.7648,97.9073,97.7363,97.7458,262356.0
2023-12-18 10:15:00,102.94,102.95,102.47,102.49,280712.0,97.7458,97.7553,97.2996,97.3185,280712.0
2023-12-18 10:20:00,102.49,102.62,102.43,102.53,258310.0,97.3185,97.442,97.2616,97.3565,258310.0
2023-12-18 10:25:00,102.53,102.6,102.39,102.45,243312.0,97.3565,97.423,97.2236,97.2806,243312.0
2023-12-18 10:30:00,102.46,102.5,102.33,102.37,250192.0,97.2901,97.328,97.1666,97.2046,250192.0
2023-12-18 10:35:00,102.37,102.45,102.19,102.21,158144.0,97.2046,97.2806,97.0337,97.0527,158144.0
2023-12-18 10:40:00,102.21,102.36,102.14,102.34,126298.0,97.0527,97.1951,96.9862,97.1761,126298.0
2023-12-18 10:45:00,102.34,102.35,102.15,102.18,179610.0,97.1761,97.1856,96.9957,97.0242,179610.0
2023-12-18 10:50:00,102.19,102.26,102.15,102.23,192255.0,97.0337,97.1001,96.9957,97.0717,192255.0
2023-12-18 10:55:00,102.23,102.31,102.2,102.31,174338.0,97.0717,97.1476,97.0432,97.1476,174338.0
2023-12-18 11:00:00,102.3,102.5,102.29,102.5,231255.0,97.1381,97.328,97.1286,97.328,231255.0
2023-12-18 11:05:00,102.5,102.52,102.41,102.49,151880.0,97.328,97.347,97.2426,97.3185,151880.0
2023-12-18 11:10:00,102.5,102.56,102.41,102.56,196264.0,97.328,97.385,97.2426,97.385,196264.0
2023-12-18 11:15:00,102.56,102.64,102.54,102.61,254103.0,97.385,97.461,97.366,97.4325,254103.0
2023-12-18 11:20:00,102.61,102.69,102.53,102.56,276787.0,97.4325,97.5085,97.3565,97.385,276787.0
2023-12-18 11:25:00,102.56,102.61,102.54,102.56,115824.0,97.385,97.4325,97.366,97.385,115824.0
2023-12-18 11:30:00,102.57,102.61,102.51,102.57,186153.0,97.3945,97.4325,97.3375,97.3945,186153.0
2023-12-18 11:35:00,102.57,102.63,102.47,102.57,152112.0,97.3945,97.4515,97.2996,97.3945,152112.0
2023-12-18 11:40:00,102.58,102.6,102.44,102.48,163396.0,97.404,97.423,97.2711,97.309,163396.0
2023-12-18 11:45:00,102.47,102.58,102.43,102.53,120087.0,97.2996,97.404,97.2616,97.3565,120087.0
2023-12-18 11:50:00,102.52,102.6,102.43,102.59,142522.0,97.347,97.423,97.2616,97.4135,142522.0
2023-12-18 11:55:00,102.58,102.6,102.49,102.55,84531.0,97.404,97.423,97.3185,97.3755,84531.0
2023-12-18 12:00:00,102.55,102.61,102.51,102.6,88788.0,97.3755,97.4325,97.3375,97.423,88788.0
2023-12-18 12:05:00,102.6,102.62,102.49,102.51,84144.0,97.423,97.442,97.3185,97.3375,84144.0
2023-12-18 12:10:00,102.51,102.67,102.44,102.66,113172.0,97.3375,97.4895,97.2711,97.48,113172.0
2023-12-18 12:15:00,102.65,102.78,102.64,102.75,162453.0,97.4705,97.5939,97.461,97.5654,162453.0
2023-12-18 12:20:00,102.75,102.87,102.69,102.79,126557.0,97.5654,97.6794,97.5085,97.6034,126557.0
2023-12-18 12:25:00,102.79,102.82,102.74,102.78,107672.0,97.6034,97.6319,97.5559,97.5939,107672.0
2023-12-18 12:30:00,102.78,102.79,102.67,102.71,169232.0,97.5939,97.6034,97.4895,97.5274,169232.0
2023-12-18 12:35:00,102.72,102.74,102.69,102.72,110219.0,97.5369,97.5559,97.5085,97.5369,110219.0
2023-12-18 12:40:00,102.72,102.8,102.69,102.79,182785.0,97.5369,97.6129,97.5085,97.6034,182785.0
2023-12-18 12:45:00,102.78,102.79,102.72,102.73,92360.0,97.5939,97.6034,97.5369,97.5464,92360.0
2023-12-18 12:50:00,102.73,102.74,102.68,102.74,112211.0,97.5464,97.5559,97.499,97.5559,112211.0
2023-12-18 12:55:00,102.74,102.8,102.72,102.78,90602.0,97.5559,97.6129,97.5369,97.5939,90602.0
2023-12-18 13:00:00,102.78,102.78,102.69,102.72,82161.0,97.5939,97.5939,97.5085,97.5369,82161.0
2023-12-18 13:05:00,102.72,102.72,102.61,102.68,101708.0,97.5369,97.5369,97.4325,97.499,101708.0
2023-12-18 13:10:00,102.68,102.8,102.65,102.74,91938.0,97.499,97.6129,97.4705,97.5559,91938.0
2023-12-18 13:15:00,102.73,102.78,102.69,102.77,81569.0,97.5464,97.5939,97.5085,97.5844,81569.0
2023-12-18 13:20:00,102.77,102.77,102.67,102.69,70335.0,97.5844,97.5844,97.4895,97.5085,70335.0
2023-12-18 13:25:00,102.69,102.76,102.66,102.76,68193.0,97.5085,97.5749,97.48,97.5749,68193.0
2023-12-18 13:30:00,102.75,102.76,102.59,102.61,118414.0,97.5654,97.5749,97.4135,97.4325,118414.0
2023-12-18 13:35:00,102.62,102.74,102.61,102.61,162662.0,97.442,97.5559,97.4325,97.4325,162662.0
2023-12-18 13:40:00,102.61,102.62,102.51,102.55,131357.0,97.4325,97.442,97.3375,97.3755,131357.0
2023-12-18 13:45:00,102.54,102.63,102.53,102.59,146764.0,97.366,97.4515,97.3565,97.4135,146764.0
2023-12-18 13:50:00,102.59,102.62,102.57,102.58,76326.0,97.4135,97.442,97.3945,97.404,76326.0
2023-12-18 13:55:00,102.58,102.61,102.55,102.6,162332.0,97.404,97.4325,97.3755,97.423,162332.0
2023-12-18 14:00:00,102.6,102.61,102.51,102.52,89663.0,97.423,97.4325,97.3375,97.347,89663.0
2023-12-18 14:05:00,102.53,102.54,102.45,102.5,134479.0,97.3565,97.366,97.2806,97.328,134479.0
2023-12-18 14:10:00,102.51,102.53,102.37,102.39,146433.0,97.3375,97.3565,97.2046,97.2236,146433.0
2023-12-18 14:15:00,102.39,102.5,102.37,102.48,92418.0,97.2236,97.328,97.2046,97.309,92418.0
2023-12-18 14:20:00,102.47,102.62,102.47,102.61,145350.0,97.2996,97.442,97.2996,97.4325,145350.0
2023-12-18 14:25:00,102.6,102.62,102.54,102.56,224569.0,97.423,97.442,97.366,97.385,224569.0
2023-12-18 14:30:00,102.56,102.56,102.46,102.55,149291.0,97.385,97.385,97.2901,97.3755,149291.0
2023-12-18 14:35:00,102.55,102.62,102.51,102.52,99934.0,97.3755,97.442,97.3375,97.347,99934.0
2023-12-18 14:40:00,102.51,102.53,102.37,102.38,114324.0,97.3375,97.3565,97.2046,97.2141,114324.0
2023-12-18 14:45:00,102.38,102.42,102.34,102.36,131423.0,97.2141,97.2521,97.1761,97.1951,131423.0
2023-12-18 14:50:00,102.36,102.47,102.35,102.44,114967.0,97.1951,97.2996,97.1856,97.2711,114967.0
2023-12-18 14:55:00,102.45,102.48,102.41,102.44,113416.0,97.2806,97.309,97.2426,97.2711,113416.0
2023-12-18 15:00:00,102.44,102.47,102.38,102.41,141511.0,97.2711,97.2996,97.2141,97.2426,141511.0
2023-12-18 15:05:00,102.41,102.43,102.29,102.3,89155.0,97.2426,97.2616,97.1286,97.1381,89155.0
2023-12-18 15:10:00,102.3,102.31,102.17,102.29,154481.0,97.1381,97.1476,97.0147,97.1286,154481.0
2023-12-18 15:15:00,102.28,102.35,102.27,102.34,164612.0,97.1191,97.1856,97.1096,97.1761,164612.0
2023-12-18 15:20:00,102.34,102.5,102.34,102.47,212036.0,97.1761,97.328,97.1761,97.2996,212036.0
2023-12-18 15:25:00,102.47,102.48,102.39,102.4,163496.0,97.2996,97.309,97.2236,97.2331,163496.0
2023-12-18 15:30:00,102.4,102.4,102.17,102.25,228500.0,97.2331,97.2331,97.0147,97.0907,228500.0
2023-12-18 15:35:00,102.24,102.25,102.01,102.04,159761.0,97.0812,97.0907,96.8628,96.8913,159761.0
2023-12-18 15:40:00,102.04,102.05,101.94,102.02,235123.0,96.8913,96.9007,96.7963,96.8723,235123.0
2023-12-18 15:45:00,102.02,102.02,101.86,101.91,323496.0,96.8723,96.8723,96.7203,96.7678,323496.0
2023-12-18 15:50:00,101.91,101.93,101.52,101.57,556488.0,96.7678,96.7868,96.3975,96.445,556488.0
2023-12-18 15:55:00,101.58,101.7,101.57,101.64,844581.0,96.4545,96.5684,96.445,96.5114,844581.0
2023-12-19 09:30:00,102.0,102.05,101.79,102.02,404877.0,96.8533,96.9007,96.6539,96.8723,404877.0
2023-12-19 09:35:00,102.03,102.37,102.0,102.1,316603.0,96.8818,97.2046,96.8533,96.9482,316603.0
2023-12-19 09:40:00,102.1,102.48,102.06,102.45,229053.0,96.9482,97.309,96.9102,97.2806,229053.0
2023-12-19 09:45:00,102.43,102.63,102.32,102.35,240532.0,97.2616,97.4515,97.1571,97.1856,240532.0
2023-12-19 09:50:00,102.35,102.43,102.23,102.31,155545.0,97.1856,97.2616,97.0717,97.1476,155545.0
2023-12-19 09:55:00,102.31,102.4,102.13,102.16,183101.0,97.1476,97.2331,96.9767,97.0052,183101.0
2023-12-19 10:00:00,102.17,102.36,102.16,102.3,150150.0,97.0147,97.1951,97.0052,97.1381,150150.0
2023-12-19 10:05:00,102.32,102.37,102.16,102.24,169806.0,97.1571,97.2046,97.0052,97.0812,169806.0
2023-12-19 10:10:00,102.23,102.24,102.05,102.11,178936.0,97.0717,97.0812,96.9007,96.9577,178936.0
2023-12-19 10:15:00,102.11,102.22,102.03,102.19,164939.0,96.9577,97.0622,96.8818,97.0337,164939.0
2023-12-19 10:20:00,102.18,102.35,102.14,102.34,116231.0,97.0242,97.1856,96.9862,97.1761,116231.0
2023-12-19 10:25:00,102.34,102.52,102.33,102.5,142887.0,97.1761,97.347,97.1666,97.328,142887.0
2023-12-19 10:30:00,102.5,102.5,102.35,102.39,148494.0,97.328,97.328,97.1856,97.2236,148494.0
2023-12-19 10:35:00,102.38,102.55,102.37,102.45,161846.0,97.2141,97.3755,97.2046,97.2806,161846.0
2023-12-19 10:40:00,102.44,102.54,102.39,102.42,122995.0,97.2711,97.366,97.2236,97.2521,122995.0
2023-12-19 10:45:00,102.42,102.53,102.34,102.48,162728.0,97.2521,97.3565,97.1761,97.309,162728.0
2023-12-19 10:50:00,102.48,102.67,102.42,102.66,162627.0,97.309,97.4895,97.2521,97.48,162627.0
2023-12-19 10:55:00,102.65,102.7,102.57,102.64,151898.0,97.4705,97.5179,97.3945,97.461,151898.0
2023-12-19 11:00:00,102.64,102.75,102.6,102.69,133850.0,97.461,97.5654,97.423,97.5085,133850.0
2023-12-19 11:05:00,102.7,102.82,102.7,102.8,133909.0,97.5179,97.6319,97.5179,97.6129,133909.0
2023-12-19 11:10:00,102.81,102.84,102.72,102.81,133158.0,97.6224,97.6509,97.5369,97.6224,133158.0
2023-12-19 11:15:00,102.81,102.81,102.71,102.74,113046.0,97.6224,97.6224,97.5274,97.5559,113046.0
2023-12-19 11:20:00,102.73,102.86,102.73,102.86,152823.0,97.5464,97.6699,97.5464,97.6699,152823.0
2023-12-19 11:25:00,102.86,102.89,102.8,102.87,158064.0,97.6699,97.6984,97.6129,97.6794,158064.0
2023-12-19 11:30:00,102.87,102.96,102.83,102.9,153289.0,97.6794,97.7648,97.6414,97.7079,153289.0
2023-12-19 11:35:00,102.9,103.01,102.87,102.99,187613.0,97.7079,97.8123,97.6794,97.7933,187613.0
2023-12-19 11:40:00,102.99,103.01,102.92,102.95,157705.0,97.7933,97.8123,97.7268,97.7553,157705.0
2023-12-19 11:45:00,102.95,102.96,102.89,102.92,86830.0,97.7553,97.7648,97.6984,97.7268,86830.0
2023-12-19 11:50:00,102.91,103.07,102.9,103.04,115796.0,97.7174,97.8693,97.7079,97.8408,115796.0
2023-12-19 11:55:00,103.03,103.03,102.83,102.84,98140.0,97.8313,97.8313,97.6414,97.6509,98140.0
2023-12-19 12:00:00,102.84,102.99,102.81,102.86,191173.0,97.6509,97.7933,97.6224,97.6699,191173.0
2023-12-19 12:05:00,102.86,102.89,102.83,102.85,79376.0,97.6699,97.6984,97.6414,97.6604,79376.0
2023-12-19 12:10:00,102.85,102.86,102.64,102.7,113533.0,97.6604,97.6699,97.461,97.5179,113533.0
2023-12-19 12:15:00,102.7,102.76,102.66,102.76,74834.0,97.5179,97.5749,97.48,97.5749,74834.0
2023-12-19 12:20:00,102.76,102.88,102.76,102.82,89714.0,97.5749,97.6889,97.5749,97.6319,89714.0
2023-12-19 12:25:00,102.83,102.84,102.79,102.82,78366.0,97.6414,97.6509,97.6034,97.6319,78366.0
2023-12-19 12:30:00,102.81,102.89,102.78,102.87,125530.0,97.6224,97.6984,97.5939,97.6794,125530.0
2023-12-19 12:35:00,102.87,102.9,102.83,102.89,93398.0,97.6794,97.7079,97.6414,97.6984,93398.0
2023-12-19 12:40:00,102.89,102.89,102.77,102.8,232687.0,97.6984,97.6984,97.5844,97.6129,232687.0
2023-12-19 12:45:00,102.81,102.84,102.79,102.82,84021.0,97.6224,97.6509,97.6034,97.6319,84021.0
2023-12-19 12:50:00,102.83,102.97,102.81,102.95,99994.0,97.6414,97.7743,97.6224,97.7553,99994.0
2023-12-19 12:55:00,102.95,103.05,102.95,102.99,94618.0,97.7553,97.8503,97.7553,97.7933,94618.0
2023-12-19 13:00:00,102.99,103.01,102.92,102.96,82478.0,97.7933,97.8123,97.7268,97.7648,82478.0
2023-12-19 13:05:00,102.95,102.96,102.86,102.89,92730.0,97.7553,97.7648,97.6699,97.6984,92730.0
2023-12-19 13:10:00,102.89,102.9,102.85,102.87,78429.0,97.6984,97.7079,97.6604,97.6794,78429.0
2023-12-19 13:15:00,102.87,102.91,102.82,102.83,72869.0,97.6794,97.7174,97.6319,97.6414,72869.0
2023-12-19 13:20:00,102.83,102.87,102.77,102.83,96188.0,97.6414,97.6794,97.5844,97.6414,96188.0
2023-12-19 13:25:00,102.83,102.92,102.8,102.92,59499.0,97.6414,97.7268,97.6129,97.7268,59499.0
2023-12-19 13:30:00,102.92,102.98,102.9,102.95,99771.0,97.7268,97.7838,97.7079,97.7553,99771.0
2023-12-19 13:35:00,102.95,102.97,102.87,102.95,93129.0,97.7553,97.7743,97.6794,97.7553,93129.0
2023-12-19 13:40:00,102.95,102.98,102.9,102.93,96390.0,97.7553,97.7838,97.7079,97.7363,96390.0
2023-12-19 13:45:00,102.92,102.93,102.85,102.88,91260.0,97.7268,97.7363,97.6604,97.6889,91260.0
2023-12-19 13:50:00,102.89,102.99,102.88,102.97,85866.0,97.6984,97.7933,97.6889,97.7743,85866.0
2023-12-19 13:55:00,102.97,102.97,102.85,102.92,78909.0,97.7743,97.7743,97.6604,97.7268,78909.0
2023-12-19 14:00:00,102.92,103.02,102.91,102.99,124747.0,97.7268,97.8218,97.7174,97.7933,124747.0
2023-12-19 14:05:00,102.98,103.03,102.94,102.99,92266.0,97.7838,97.8313,97.7458,97.7933,92266.0
2023-12-19 14:10:00,102.99,103.06,102.97,103.05,101301.0,97.7933,97.8598,97.7743,97.8503,101301.0
2023-12-19 14:15:00,103.05,103.06,102.98,103.06,107400.0,97.8503,97.8598,97.7838,97.8598,107400.0
2023-12-19 14:20:00,103.05,103.09,102.99,103.05,142293.0,97.8503,97.8883,97.7933,97.8503,142293.0
2023-12-19 14:25:00,103.05,103.15,103.04,103.13,167421.0,97.8503,97.9452,97.8408,97.9263,167421.0
2023-12-19 14:30:00,103.13,103.15,103.09,103.14,119848.0,97.9263,97.9452,97.8883,97.9357,119848.0
2023-12-19 14:35:00,103.14,103.14,103.06,103.13,104126.0,97.9357,97.9357,97.8598,97.9263,104126.0
2023-12-19 14:40:00,103.14,103.18,103.06,103.09,140584.0,97.9357,97.9737,97.8598,97.8883,140584.0
2023-12-19 14:45:00,103.09,103.18,103.08,103.18,118252.0,97.8883,97.9737,97.8788,97.9737,118252.0
2023-12-19 14:50:00,103.18,103.18,103.14,103.17,81672.0,97.9737,97.9737,97.9357,97.9642,81672.0
2023-12-19 14:55:00,103.17,103.19,103.12,103.16,111617.0,97.9642,97.9832,97.9168,97.9547,111617.0
2023-12-19 15:00:00,103.17,103.17,103.04,103.05,111985.0,97.9642,97.9642,97.8408,97.8503,111985.0
2023-12-19 15:05:00,103.04,103.05,102.97,103.04,139583.0,97.8408,97.8503,97.7743,97.8408,139583.0
2023-12-19 15:10:00,103.04,103.04,102.92,102.93,123613.0,97.8408,97.8408,97.7268,97.7363,123613.0
2023-12-19 15:15:00,102.93,102.94,102.79,102.86,198717.0,97.7363,97.7458,97.6034,97.6699,198717.0
2023-12-19 15:20:00,102.86,102.9,102.75,102.77,219258.0,97.6699,97.7079,97.5654,97.5844,219258.0
2023-12-19 15:25:00,102.77,102.79,102.68,102.73,197312.0,97.5844,97.6034,97.499,97.5464,197312.0
2023-12-19 15:30:00,102.73,102.77,102.65,102.66,197805.0,97.5464,97.5844,97.4705,97.48,197805.0
2023-12-19 15:35:00,102.65,102.77,102.64,102.76,230484.0,97.4705,97.5844,97.461,97.5749,230484.0
2023-12-19 15:40:00,102.76,102.85,102.74,102.75,203627.0,97.5749,97.6604,97.5559,97.5654,203627.0
2023-12-19 15:45:00,102.75,102.83,102.7,102.75,357270.0,97.5654,97.6414,97.5179,97.5654,357270.0
2023-12-19 15:50:00,102.76,102.91,102.75,102.84,501256.0,97.5749,97.7174,97.5654,97.6509,501256.0
2023-12-19 15:55:00,102.85,102.99,102.78,102.98,949424.0,97.6604,97.7933,97.5939,97.7838,949424.0
2023-12-20 09:30:00,103.5,103.7,103.06,103.57,515856.0,98.2776,98.4675,97.8598,98.344,515856.0
2023-12-20 09:35:00,103.57,103.69,103.42,103.53,249208.0,98.344,98.458,98.2016,98.3061,249208.0
2023-12-20 09:40:00,103.52,103.68,103.38,103.58,218105.0,98.2966,98.4485,98.1636,98.3535,218105.0
2023-12-20 09:45:00,103.58,103.6,103.21,103.25,229999.0,98.3535,98.3725,98.0022,98.0402,229999.0
2023-12-20 09:50:00,103.25,103.31,103.11,103.15,191004.0,98.0402,98.0972,97.9073,97.9452,191004.0
2023-12-20 09:55:00,103.15,103.27,103.11,103.17,226562.0,97.9452,98.0592,97.9073,97.9642,226562.0
2023-12-20 10:00:00,103.18,103.32,103.15,103.17,197774.0,97.9737,98.1067,97.9452,97.9642,197774.0
2023-12-20 10:05:00,103.16,103.33,103.14,103.28,131251.0,97.9547,98.1162,97.9357,98.0687,131251.0
2023-12-20 10:10:00,103.3,103.37,103.14,103.19,146159.0,98.0877,98.1541,97.9357,97.9832,146159.0
2023-12-20 10:15:00,103.18,103.26,103.03,103.08,157838.0,97.9737,98.0497,97.8313,97.8788,157838.0
2023-12-20 10:20:00,103.07,103.19,103.07,103.18,87940.0,97.8693,97.9832,97.8693,97.9737,87940.0
2023-12-20 10:25:00,103.18,103.26,103.12,103.18,150620.0,97.9737,98.0497,97.9168,97.9737,150620.0
2023-12-20 10:30:00,103.16,103.16,102.99,102.99,204607.0,97.9547,97.9547,97.7933,97.7933,204607.0
2023-12-20 10:35:00,102.99,103.04,102.88,103.02,119537.0,97.7933,97.8408,97.6889,97.8218,119537.0
2023-12-20 10:40:00,103.02,103.03,102.84,103.01,152985.0,97.8218,97.8313,97.6509,97.8123,152985.0
2023-12-20 10:45:00,103.01,103.25,102.98,103.25,231156.0,97.8123,98.0402,97.7838,98.0402,231156.0
2023-12-20 10:50:00,103.25,103.25,103.0,103.01,232389.0,98.0402,98.0402,97.8028,97.8123,232389.0
2023-12-20 10:55:00,103.02,103.07,102.93,102.95,181721.0,97.8218,97.8693,97.7363,97.7553,181721.0
2023-12-20 11:00:00,102.94,103.12,102.9,103.12,147376.0,97.7458,97.9168,97.7079,97.9168,147376.0
2023-12-20 11:05:00,103.11,103.22,103.02,103.19,207838.0,97.9073,98.0117,97.8218,97.9832,207838.0
2023-12-20 11:10:00,103.2,103.23,103.1,103.12,149237.0,97.9927,98.0212,97.8978,97.9168,149237.0
2023-12-20 11:15:00,103.11,103.18,102.97,103.07,126929.0,97.9073,97.9737,97.7743,97.8693,126929.0
2023-12-20 11:20:00,103.07,103.2,103.01,103.2,169826.0,97.8693,97.9927,97.8123,97.9927,169826.0
2023-12-20 11:25:00,103.19,103.26,103.12,103.22,129786.0,97.9832,98.0497,97.9168,98.0117,129786.0
2023-12-20 11:30:00,103.22,103.23,103.08,103.09,113142.0,98.0117,98.0212,97.8788,97.8883,113142.0
2023-12-20 11:35:00,103.1,103.14,103.04,103.12,93438.0,97.8978,97.9357,97.8408,97.9168,93438.0
2023-12-20 11:40:00,103.11,103.14,103.02,103.08,120055.0,97.9073,97.9357,97.8218,97.8788,120055.0
2023-12-20 11:45:00,103.07,103.12,103.02,103.03,106319.0,97.8693,97.9168,97.8218,97.8313,106319.0
2023-12-20 11:50:00,103.03,103.08,102.99,103.04,133553.0,97.8313,97.8788,97.7933,97.8408,133553.0
2023-12-20 11:55:00,103.03,103.03,102.91,102.92,90143.0,97.8313,97.8313,97.7174,97.7268,90143.0
2023-12-20 12:00:00,102.92,102.95,102.83,102.94,136574.0,97.7268,97.7553,97.6414,97.7458,136574.0
2023-12-20 12:05:00,102.94,103.05,102.92,102.98,104437.0,97.7458,97.8503,97.7268,97.7838,104437.0
2023-12-20 12:10:00,102.97,103.94,102.93,102.95,185760.0,97.7743,98.6954,97.7363,97.7553,185760.0
2023-12-20 12:15:00,102.96,103.0,102.9,102.91,88019.0,97.7648,97.8028,97.7079,97.7174,88019.0
2023-12-20 12:20:00,102.93,102.99,102.86,102.98,101788.0,97.7363,97.7933,97.6699,97.7838,101788.0
2023-12-20 12:25:00,102.97,103.05,102.94,103.03,100465.0,97.7743,97.8503,97.7458,97.8313,100465.0
2023-12-20 12:30:00,103.03,103.09,102.96,102.98,128139.0,97.8313,97.8883,97.7648,97.7838,128139.0
2023-12-20 12:35:00,102.98,102.99,102.84,102.88,115758.0,97.7838,97.7933,97.6509,97.6889,115758.0
2023-12-20 12:40:00,102.88,102.98,102.87,102.9,96040.0,97.6889,97.7838,97.6794,97.7079,96040.0
2023-12-20 12:45:00,102.9,103.03,102.89,103.01,167284.0,97.7079,97.8313,97.6984,97.8123,167284.0
2023-12-20 12:50:00,103.01,103.06,103.0,103.03,116721.0,97.8123,97.8598,97.8028,97.8313,116721.0
2023-12-20 12:55:00,103.03,103.07,102.92,102.93,86181.0,97.8313,97.8693,97.7268,97.7363,86181.0
2023-12-20 13:00:00,102.93,102.97,102.9,102.96,92157.0,97.7363,97.7743,97.7079,97.7648,92157.0
2023-12-20 13:05:00,102.95,102.96,102.86,102.91,87829.0,97.7553,97.7648,97.6699,97.7174,87829.0
2023-12-20 13:10:00,102.92,102.96,102.83,102.87,91441.0,97.7268,97.7648,97.6414,97.6794,91441.0
2023-12-20 13:15:00,102.87,102.88,102.81,102.86,81231.0,97.6794,97.6889,97.6224,97.6699,81231.0
2023-12-20 13:20:00,102.86,102.93,102.84,102.91,162142.0,97.6699,97.7363,97.6509,97.7174,162142.0
2023-12-20 13:25:00,102.92,102.92,102.83,102.85,99931.0,97.7268,97.7268,97.6414,97.6604,99931.0
2023-12-20 13:30:00,102.85,102.95,102.84,102.87,85035.0,97.6604,97.7553,97.6509,97.6794,85035.0
2023-12-20 13:35:00,102.87,102.91,102.81,102.85,103722.0,97.6794,97.7174,97.6224,97.6604,103722.0
2023-12-20 13:40:00,102.85,102.87,102.77,102.82,159869.0,97.6604,97.6794,97.5844,97.6319,159869.0
2023-12-20 13:45:00,102.83,102.84,102.72,102.74,130999.0,97.6414,97.6509,97.5369,97.5559,130999.0
2023-12-20 13:50:00,102.75,102.77,102.68,102.69,101580.0,97.5654,97.5844,97.499,97.5085,101580.0
2023-12-20 13:55:00,102.69,102.74,102.65,102.73,83995.0,97.5085,97.5559,97.4705,97.5464,83995.0
2023-12-20 14:00:00,102.73,102.73,102.57,102.58,146174.0,97.5464,97.5464,97.3945,97.404,146174.0
2023-12-20 14:05:00,102.59,102.67,102.57,102.64,119855.0,97.4135,97.4895,97.3945,97.461,119855.0
2023-12-20 14:10:00,102.65,102.69,102.59,102.68,123903.0,97.4705,97.5085,97.4135,97.499,123903.0
2023-12-20 14:15:00,102.68,102.74,102.64,102.69,104176.0,97.499,97.5559,97.461,97.5085,104176.0
2023-12-20 14:20:00,102.69,102.72,102.65,102.68,141372.0,97.5085,97.5369,97.4705,97.499,141372.0
2023-12-20 14:25:00,102.68,102.77,102.64,102.72,172293.0,97.499,97.5844,97.461,97.5369,172293.0
2023-12-20 14:30:00,102.73,102.77,102.67,102.69,77468.0,97.5464,97.5844,97.4895,97.5085,77468.0
2023-12-20 14:35:00,102.68,102.68,102.48,102.51,148284.0,97.499,97.499,97.309,97.3375,148284.0
2023-12-20 14:40:00,102.5,102.58,102.46,102.47,92378.0,97.328,97.404,97.2901,97.2996,92378.0
2023-12-20 14:45:00,102.47,102.48,102.29,102.3,116637.0,97.2996,97.309,97.1286,97.1381,116637.0
2023-12-20 14:50:00,102.31,102.32,101.82,101.97,354288.0,97.1476,97.1571,96.6824,96.8248,354288.0
2023-12-20 14:55:00,101.97,101.98,101.79,101.8,143758.0,96.8248,96.8343,96.6539,96.6634,143758.0
2023-12-20 15:00:00,101.79,101.91,101.63,101.65,224636.0,96.6539,96.7678,96.5019,96.5209,224636.0
2023-12-20 15:05:00,101.64,101.76,101.5,101.59,200867.0,96.5114,96.6254,96.3785,96.464,200867.0
2023-12-20 15:10:00,101.59,101.81,101.58,101.73,265800.0,96.464,96.6729,96.4545,96.5969,265800.0
2023-12-20 15:15:00,101.74,101.99,101.74,101.9,192576.0,96.6064,96.8438,96.6064,96.7583,192576.0
2023-12-20 15:20:00,101.9,101.92,101.71,101.73,167192.0,96.7583,96.7773,96.5779,96.5969,167192.0
2023-12-20 15:25:00,101.7,101.76,101.57,101.62,184090.0,96.5684,96.6254,96.445,96.4924,184090.0
2023-12-20 15:30:00,101.62,101.75,101.45,101.5,209412.0,96.4924,96.6159,96.331,96.3785,209412.0
2023-12-20 15:35:00,101.5,101.6,101.41,101.57,221521.0,96.3785,96.4735,96.293,96.445,221521.0
2023-12-20 15:40:00,101.56,101.69,101.55,101.65,253693.0,96.4355,96.5589,96.426,96.5209,253693.0
2023-12-20 15:45:00,101.64,101.67,101.52,101.55,393348.0,96.5114,96.5399,96.3975,96.426,393348.0
2023-12-20 15:50:00,101.55,101.65,101.35,101.44,409181.0,96.426,96.5209,96.2361,96.3215,409181.0
2023-12-20 15:55:00,101.44,101.45,101.12,101.28,1280125.0,96.3215,96.331,96.0177,96.1696,1280125.0
2023-12-21 09:30:00,101.47,101.86,101.46,101.55,375932.0,96.35,96.7203,96.3405,96.426,375932.0
2023-12-21 09:35:00,101.56,101.86,101.56,101.85,184133.0,96.4355,96.7203,96.4355,96.7108,184133.0
2023-12-21 09:40:00,101.86,101.91,101.6,101.69,237993.0,96.7203,96.7678,96.4735,96.5589,237993.0
2023-12-21 09:45:00,101.69,102.01,101.61,101.82,267431.0,96.5589,96.8628,96.4829,96.6824,267431.0
2023-12-21 09:50:00,101.82,101.95,101.69,101.91,86460.0,96.6824,96.8058,96.5589,96.7678,86460.0
2023-12-21 09:55:00,101.89,101.94,101.78,101.82,153581.0,96.7488,96.7963,96.6444,96.6824,153581.0
2023-12-21 10:00:00,101.81,101.98,101.75,101.81,198219.0,96.6729,96.8343,96.6159,96.6729,198219.0
2023-12-21 10:05:00,101.81,101.86,101.71,101.72,138924.0,96.6729,96.7203,96.5779,96.5874,138924.0
2023-12-21 10:10:00,101.72,101.83,101.64,101.7,154498.0,96.5874,96.6918,96.5114,96.5684,154498.0
2023-12-21 10:15:00,101.7,101.73,101.6,101.67,135316.0,96.5684,96.5969,96.4735,96.5399,135316.0
2023-12-21 10:20:00,101.68,101.8,101.6,101.77,124101.0,96.5494,96.6634,96.4735,96.6349,124101.0
2023-12-21 10:25:00,101.77,101.78,101.56,101.56,203126.0,96.6349,96.6444,96.4355,96.4355,203126.0
2023-12-21 10:30:00,101.57,101.78,101.57,101.77,126727.0,96.445,96.6444,96.445,96.6349,126727.0
2023-12-21 10:35:00,101.77,101.83,101.6,101.64,118820.0,96.6349,96.6918,96.4735,96.5114,118820.0
2023-12-21 10:40:00,101.63,101.69,101.54,101.68,96055.0,96.5019,96.5589,96.4165,96.5494,96055.0
2023-12-21 10:45:00,101.67,101.69,101.54,101.56,108573.0,96.5399,96.5589,96.4165,96.4355,108573.0
2023-12-21 10:50:00,101.55,101.6,101.47,101.54,176566.0,96.426,96.4735,96.35,96.4165,176566.0
2023-12-21 10:55:00,101.54,101.56,101.47,101.51,96779.0,96.4165,96.4355,96.35,96.388,96779.0
2023-12-21 11:00:00,101.51,101.6,101.5,101.53,148561.0,96.388,96.4735,96.3785,96.407,148561.0
2023-12-21 11:05:00,101.54,101.56,101.33,101.5,149868.0,96.4165,96.4355,96.2171,96.3785,149868.0
2023-12-21 11:10:00,101.51,101.58,101.36,101.49,146909.0,96.388,96.4545,96.2456,96.369,146909.0
2023-12-21 11:15:00,101.49,101.49,101.3,101.37,133109.0,96.369,96.369,96.1886,96.2551,133109.0
2023-12-21 11:20:00,101.36,101.48,101.33,101.45,160988.0,96.2456,96.3595,96.2171,96.331,160988.0
2023-12-21 11:25:00,101.44,101.58,101.42,101.56,140589.0,96.3215,96.4545,96.3025,96.4355,140589.0
2023-12-21 11:30:00,101.57,101.6,101.33,101.35,219885.0,96.445,96.4735,96.2171,96.2361,219885.0
2023-12-21 11:35:00,101.35,101.45,101.32,101.41,127671.0,96.2361,96.331,96.2076,96.293,127671.0
2023-12-21 11:40:00,101.41,101.43,101.31,101.37,115042.0,96.293,96.312,96.1981,96.2551,115042.0
2023-12-21 11:45:00,101.35,101.43,101.3,101.4,152518.0,96.2361,96.312,96.1886,96.2835,152518.0
2023-12-21 11:50:00,101.39,101.4,101.28,101.28,137953.0,96.274,96.2835,96.1696,96.1696,137953.0
2023-12-21 11:55:00,101.29,101.3,101.13,101.13,158140.0,96.1791,96.1886,96.0272,96.0272,158140.0
2023-12-21 12:00:00,101.14,101.15,100.91,100.92,258511.0,96.0367,96.0462,95.8183,95.8278,258511.0
2023-12-21 12:05:00,100.93,101.04,100.86,100.94,140188.0,95.8373,95.9417,95.7708,95.8468,140188.0
2023-12-21 12:10:00,100.93,101.0,100.86,101.0,143845.0,95.8373,95.9037,95.7708,95.9037,143845.0
2023-12-21 12:15:00,101.0,101.12,100.97,101.08,126835.0,95.9037,96.0177,95.8752,95.9797,126835.0
2023-12-21 12:20:00,101.07,101.07,100.87,100.95,119112.0,95.9702,95.9702,95.7803,95.8563,119112.0
2023-12-21 12:25:00,100.96,101.0,100.85,100.86,110531.0,95.8657,95.9037,95.7613,95.7708,110531.0
2023-12-21 12:30:00,100.86,101.11,100.8,100.93,191560.0,95.7708,96.0082,95.7138,95.8373,191560.0
2023-12-21 12:35:00,100.93,101.1,100.9,101.07,185914.0,95.8373,95.9987,95.8088,95.9702,185914.0
2023-12-21 12:40:00,101.07,101.19,101.03,101.09,145089.0,95.9702,96.0841,95.9322,95.9892,145089.0
2023-12-21 12:45:00,101.1,101.12,100.95,101.0,128816.0,95.9987,96.0177,95.8563,95.9037,128816.0
2023-12-21 12:50:00,100.99,101.16,100.99,101.05,131756.0,95.8942,96.0557,95.8942,95.9512,131756.0
2023-12-21 12:55:00,101.05,101.2,101.03,101.17,85344.0,95.9512,96.0936,95.9322,96.0651,85344.0
2023-12-21 13:00:00,101.18,101.23,101.09,101.2,121671.0,96.0746,96.1221,95.9892,96.0936,121671.0
2023-12-21 13:05:00,101.21,101.28,101.17,101.18,135405.0,96.1031,96.1696,96.0651,96.0746,135405.0
2023-12-21 13:10:00,101.17,101.34,101.12,101.29,134165.0,96.0651,96.2266,96.0177,96.1791,134165.0
2023-12-21 13:15:00,101.3,101.3,101.2,101.27,96781.0,96.1886,96.1886,96.0936,96.1601,96781.0
2023-12-21 13:20:00,101.27,101.38,101.22,101.35,152452.0,96.1601,96.2646,96.1126,96.2361,152452.0
2023-12-21 13:25:00,101.34,101.37,101.28,101.32,141552.0,96.2266,96.2551,96.1696,96.2076,141552.0
2023-12-21 13:30:00,101.32,101.39,101.21,101.22,174958.0,96.2076,96.274,96.1031,96.1126,174958.0
2023-12-21 13:35:00,101.22,101.24,101.13,101.15,112756.0,96.1126,96.1316,96.0272,96.0462,112756.0
2023-12-21 13:40:00,101.14,101.23,101.11,101.19,92056.0,96.0367,96.1221,96.0082,96.0841,92056.0
2023-12-21 13:45:00,101.19,101.27,101.16,101.22,95359.0,96.0841,96.1601,96.0557,96.1126,95359.0
2023-12-21 13:50:00,101.21,101.27,101.19,101.25,103024.0,96.1031,96.1601,96.0841,96.1411,103024.0
2023-12-21 13:55:00,101.25,101.37,101.23,101.26,85960.0,96.1411,96.2551,96.1221,96.1506,85960.0
2023-12-21 14:00:00,101.26,101.38,101.24,101.29,143825.0,96.1506,96.2646,96.1316,96.1791,143825.0
2023-12-21 14:05:00,101.29,101.33,101.21,101.32,113594.0,96.1791,96.2171,96.1031,96.2076,113594.0
2023-12-21 14:10:00,101.33,101.33,101.17,101.17,160528.0,96.2171,96.2171,96.0651,96.0651,160528.0
2023-12-21 14:15:00,101.18,101.33,101.16,101.29,140240.0,96.0746,96.2171,96.0557,96.1791,140240.0
2023-12-21 14:20:00,101.29,101.37,101.17,101.19,165032.0,96.1791,96.2551,96.0651,96.0841,165032.0
2023-12-21 14:25:00,101.19,101.35,101.14,101.33,144841.0,96.0841,96.2361,96.0367,96.2171,144841.0
2023-12-21 14:30:00,101.33,101.45,101.29,101.41,192362.0,96.2171,96.331,96.1791,96.293,192362.0
2023-12-21 14:35:00,101.41,101.44,101.31,101.32,119650.0,96.293,96.3215,96.1981,96.2076,119650.0
2023-12-21 14:40:00,101.31,101.34,101.26,101.29,99087.0,96.1981,96.2266,96.1506,96.1791,99087.0
2023-12-21 14:45:00,101.28,101.28,101.15,101.16,141889.0,96.1696,96.1696,96.0462,96.0557,141889.0
2023-12-21 14:50:00,101.16,101.26,101.13,101.23,113791.0,96.0557,96.1506,96.0272,96.1221,113791.0
2023-12-21 14:55:00,101.24,101.3,101.19,101.3,103768.0,96.1316,96.1886,96.0841,96.1886,103768.0
2023-12-21 15:00:00,101.29,101.31,101.23,101.27,112345.0,96.1791,96.1981,96.1221,96.1601,112345.0
2023-12-21 15:05:00,101.27,101.27,101.13,101.19,118803.0,96.1601,96.1601,96.0272,96.0841,118803.0
2023-12-21 15:10:00,101.2,101.31,101.16,101.28,131836.0,96.0936,96.1981,96.0557,96.1696,131836.0
2023-12-21 15:15:00,101.28,101.28,101.2,101.21,116337.0,96.1696,96.1696,96.0936,96.1031,116337.0
2023-12-21 15:20:00,101.22,101.33,101.19,101.23,130762.0,96.1126,96.2171,96.0841,96.1221,130762.0
2023-12-21 15:25:00,101.23,101.42,101.21,101.41,178288.0,96.1221,96.3025,96.1031,96.293,178288.0
2023-12-21 15:30:00,101.41,101.45,101.34,101.4,263373.0,96.293,96.331,96.2266,96.2835,263373.0
2023-12-21 15:35:00,101.4,101.47,101.34,101.38,169758.0,96.2835,96.35,96.2266,96.2646,169758.0
2023-12-21 15:40:00,101.38,101.44,101.31,101.34,231078.0,96.2646,96.3215,96.1981,96.2266,231078.0
2023-12-21 15:45:00,101.33,101.48,101.31,101.36,280999.0,96.2171,96.3595,96.1981,96.2456,280999.0
2023-12-21 15:50:00,101.35,101.55,101.35,101.54,462576.0,96.2361,96.426,96.2361,96.4165,462576.0
2023-12-21 15:55:00,101.54,101.78,101.5,101.72,1055381.0,96.4165,96.6444,96.3785,96.5874,1055381.0
2023-12-22 09:30:00,102.31,102.71,102.31,102.53,386322.0,97.1476,97.5274,97.1476,97.3565,386322.0
2023-12-22 09:35:00,102.53,102.83,102.41,102.75,232053.0,97.3565,97.6414,97.2426,97.5654,232053.0
2023-12-22 09:40:00,102.75,102.94,102.68,102.82,261484.0,97.5654,97.7458,97.499,97.6319,261484.0
2023-12-22 09:45:00,102.81,102.88,102.56,102.59,166423.0,97.6224,97.6889,97.385,97.4135,166423.0
2023-12-22 09:50:00,102.58,102.67,102.51,102.52,153459.0,97.404,97.4895,97.3375,97.347,153459.0
2023-12-22 09:55:00,102.53,102.62,102.5,102.51,114325.0,97.3565,97.442,97.328,97.3375,114325.0
2023-12-22 10:00:00,102.51,102.83,102.5,102.71,164818.0,97.3375,97.6414,97.328,97.5274,164818.0
2023-12-22 10:05:00,102.71,102.79,102.68,102.72,111368.0,97.5274,97.6034,97.499,97.5369,111368.0
2023-12-22 10:10:00,102.72,102.73,102.5,102.54,155120.0,97.5369,97.5464,97.328,97.366,155120.0
2023-12-22 10:15:00,102.54,102.71,102.5,102.64,137427.0,97.366,97.5274,97.328,97.461,137427.0
2023-12-22 10:20:00,102.64,102.7,102.58,102.67,89263.0,97.461,97.5179,97.404,97.4895,89263.0
2023-12-22 10:25:00,102.66,102.72,102.59,102.72,102197.0,97.48,97.5369,97.4135,97.5369,102197.0
2023-12-22 10:30:00,102.72,102.83,102.68,102.79,117232.0,97.5369,97.6414,97.499,97.6034,117232.0
2023-12-22 10:35:00,102.78,102.78,102.46,102.48,106825.0,97.5939,97.5939,97.2901,97.309,106825.0
2023-12-22 10:40:00,102.48,102.61,102.45,102.52,104556.0,97.309,97.4325,97.2806,97.347,104556.0
2023-12-22 10:45:00,102.51,102.56,102.41,102.51,168636.0,97.3375,97.385,97.2426,97.3375,168636.0
2023-12-22 10:50:00,102.51,102.52,102.33,102.36,125157.0,97.3375,97.347,97.1666,97.1951,125157.0
2023-12-22 10:55:00,102.37,102.4,102.21,102.25,108574.0,97.2046,97.2331,97.0527,97.0907,108574.0
2023-12-22 11:00:00,102.24,102.24,102.06,102.07,123970.0,97.0812,97.0812,96.9102,96.9197,123970.0
2023-12-22 11:05:00,102.08,102.14,102.0,102.12,143473.0,96.9292,96.9862,96.8533,96.9672,143473.0
2023-12-22 11:10:00,102.11,102.29,102.07,102.25,99133.0,96.9577,97.1286,96.9197,97.0907,99133.0
2023-12-22 11:15:00,102.25,102.3,102.11,102.29,75675.0,97.0907,97.1381,96.9577,97.1286,75675.0
2023-12-22 11:20:00,102.29,102.42,102.27,102.33,80123.0,97.1286,97.2521,97.1096,97.1666,80123.0
2023-12-22 11:25:00,102.33,102.47,102.32,102.44,78904.0,97.1666,97.2996,97.1571,97.2711,78904.0
2023-12-22 11:30:00,102.44,102.46,102.35,102.44,78718.0,97.2711,97.2901,97.1856,97.2711,78718.0
2023-12-22 11:35:00,102.43,102.44,102.33,102.39,53521.0,97.2616,97.2711,97.1666,97.2236,53521.0
2023-12-22 11:40:00,102.38,102.39,102.24,102.25,58468.0,97.2141,97.2236,97.0812,97.0907,58468.0
2023-12-22 11:45:00,102.25,102.3,102.21,102.23,84099.0,97.0907,97.1381,97.0527,97.0717,84099.0
2023-12-22 11:50:00,102.23,102.35,102.23,102.35,77460.0,97.0717,97.1856,97.0717,97.1856,77460.0
2023-12-22 11:55:00,102.35,102.46,102.35,102.38,55596.0,97.1856,97.2901,97.1856,97.2141,55596.0
2023-12-22 12:00:00,102.38,102.42,102.34,102.35,112971.0,97.2141,97.2521,97.1761,97.1856,112971.0
2023-12-22 12:05:00,102.34,102.41,102.32,102.37,62718.0,97.1761,97.2426,97.1571,97.2046,62718.0
2023-12-22 12:10:00,102.37,102.43,102.29,102.31,82782.0,97.2046,97.2616,97.1286,97.1476,82782.0
2023-12-22 12:15:00,102.31,102.43,102.3,102.42,75522.0,97.1476,97.2616,97.1381,97.2521,75522.0
2023-12-22 12:20:00,102.42,102.47,102.39,102.41,68347.0,97.2521,97.2996,97.2236,97.2426,68347.0
2023-12-22 12:25:00,102.41,102.52,102.4,102.51,68030.0,97.2426,97.347,97.2331,97.3375,68030.0
2023-12-22 12:30:00,102.51,102.54,102.45,102.48,70628.0,97.3375,97.366,97.2806,97.309,70628.0
2023-12-22 12:35:00,102.47,102.53,102.44,102.48,66442.0,97.2996,97.3565,97.2711,97.309,66442.0
2023-12-22 12:40:00,102.48,102.55,102.46,102.51,77625.0,97.309,97.3755,97.2901,97.3375,77625.0
2023-12-22 12:45:00,102.51,102.57,102.49,102.51,109828.0,97.3375,97.3945,97.3185,97.3375,109828.0
2023-12-22 12:50:00,102.52,102.67,102.51,102.67,62835.0,97.347,97.4895,97.3375,97.4895,62835.0
2023-12-22 12:55:00,102.67,102.68,102.59,102.64,84903.0,97.4895,97.499,97.4135,97.461,84903.0
2023-12-22 13:00:00,102.65,102.71,102.6,102.63,66524.0,97.4705,97.5274,97.423,97.4515,66524.0
2023-12-22 13:05:00,102.62,102.65,102.56,102.58,49440.0,97.442,97.4705,97.385,97.404,49440.0
2023-12-22 13:10:00,102.59,102.64,102.57,102.62,46906.0,97.4135,97.461,97.3945,97.442,46906.0
2023-12-22 13:15:00,102.62,102.62,102.54,102.6,60965.0,97.442,97.442,97.366,97.423,60965.0
2023-12-22 13:20:00,102.59,102.63,102.56,102.58,48021.0,97.4135,97.4515,97.385,97.404,48021.0
2023-12-22 13:25:00,102.57,102.63,102.54,102.61,62068.0,97.3945,97.4515,97.366,97.4325,62068.0
2023-12-22 13:30:00,102.6,102.69,102.58,102.66,49430.0,97.423,97.5085,97.404,97.48,49430.0
2023-12-22 13:35:00,102.66,102.72,102.66,102.66,74853.0,97.48,97.5369,97.48,97.48,74853.0
2023-12-22 13:40:00,102.67,102.7,102.62,102.67,47242.0,97.4895,97.5179,97.442,97.4895,47242.0
2023-12-22 13:45:00,102.67,102.68,102.6,102.63,65239.0,97.4895,97.499,97.423,97.4515,65239.0
2023-12-22 13:50:00,102.63,102.71,102.59,102.7,51280.0,97.4515,97.5274,97.4135,97.5179,51280.0
2023-12-22 13:55:00,102.69,102.71,102.6,102.6,74121.0,97.5085,97.5274,97.423,97.423,74121.0
2023-12-22 14:00:00,102.61,102.64,102.58,102.58,101401.0,97.4325,97.461,97.404,97.404,101401.0
2023-12-22 14:05:00,102.58,102.62,102.45,102.46,115666.0,97.404,97.442,97.2806,97.2901,115666.0
2023-12-22 14:10:00,102.46,102.49,102.38,102.46,97283.0,97.2901,97.3185,97.2141,97.2901,97283.0
2023-12-22 14:15:00,102.45,102.46,102.26,102.29,105832.0,97.2806,97.2901,97.1001,97.1286,105832.0
2023-12-22 14:20:00,102.29,102.35,102.15,102.18,196595.0,97.1286,97.1856,96.9957,97.0242,196595.0
2023-12-22 14:25:00,102.17,102.18,102.01,102.01,99897.0,97.0147,97.0242,96.8628,96.8628,99897.0
2023-12-22 14:30:00,102.01,102.03,101.93,101.95,118345.0,96.8628,96.8818,96.7868,96.8058,118345.0
2023-12-22 14:35:00,101.94,102.1,101.94,102.04,82616.0,96.7963,96.9482,96.7963,96.8913,82616.0
2023-12-22 14:40:00,102.04,102.23,102.03,102.17,96040.0,96.8913,97.0717,96.8818,97.0147,96040.0
2023-12-22 14:45:00,102.18,102.28,102.18,102.23,75000.0,97.0242,97.1191,97.0242,97.0717,75000.0
2023-12-22 14:50:00,102.22,102.26,102.14,102.16,73252.0,97.0622,97.1001,96.9862,97.0052,73252.0
2023-12-22 14:55:00,102.16,102.21,102.13,102.19,79082.0,97.0052,97.0527,96.9767,97.0337,79082.0
2023-12-22 15:00:00,102.2,102.24,102.16,102.19,95314.0,97.0432,97.0812,97.0052,97.0337,95314.0
2023-12-22 15:05:00,102.19,102.19,102.04,102.04,108341.0,97.0337,97.0337,96.8913,96.8913,108341.0
2023-12-22 15:10:00,102.04,102.12,102.02,102.12,77768.0,96.8913,96.9672,96.8723,96.9672,77768.0
2023-12-22 15:15:00,102.12,102.14,102.07,102.14,105464.0,96.9672,96.9862,96.9197,96.9862,105464.0
2023-12-22 15:20:00,102.13,102.13,102.05,102.09,84444.0,96.9767,96.9767,96.9007,96.9387,84444.0
2023-12-22 15:25:00,102.09,102.14,102.07,102.08,113342.0,96.9387,96.9862,96.9197,96.9292,113342.0
2023-12-22 15:30:00,102.09,102.1,101.97,101.97,127444.0,96.9387,96.9482,96.8248,96.8248,127444.0
2023-12-22 15:35:00,101.98,101.99,101.87,101.89,109798.0,96.8343,96.8438,96.7298,96.7488,109798.0
2023-12-22 15:40:00,101.89,101.98,101.86,101.97,137109.0,96.7488,96.8343,96.7203,96.8248,137109.0
2023-12-22 15:45:00,101.98,102.01,101.83,101.85,202447.0,96.8343,96.8628,96.6918,96.7108,202447.0
2023-12-22 15:50:00,101.84,102.0,101.82,101.95,260327.0,96.7013,96.8533,96.6824,96.8058,260327.0
2023-12-22 15:55:00,101.95,101.98,101.84,101.91,646422.0,96.8058,96.8343,96.7013,96.7678,646422.0
2023-12-26 09:30:00,102.74,102.92,102.61,102.77,311844.0,97.5559,97.7268,97.4325,97.5844,311844.0
2023-12-26 09:35:00,102.76,102.81,102.6,102.7,201622.0,97.5749,97.6224,97.423,97.5179,201622.0
2023-12-26 09:40:00,102.7,102.73,102.46,102.55,151883.0,97.5179,97.5464,97.2901,97.3755,151883.0
2023-12-26 09:45:00,102.55,102.58,102.43,102.5,144329.0,97.3755,97.404,97.2616,97.328,144329.0
2023-12-26 09:50:00,102.5,102.52,102.37,102.41,166702.0,97.328,97.347,97.2046,97.2426,166702.0
2023-12-26 09:55:00,102.41,102.51,102.39,102.51,158526.0,97.2426,97.3375,97.2236,97.3375,158526.0
2023-12-26 10:00:00,102.51,102.62,102.38,102.42,175805.0,97.3375,97.442,97.2141,97.2521,175805.0
2023-12-26 10:05:00,102.43,102.67,102.41,102.58,152417.0,97.2616,97.4895,97.2426,97.404,152417.0
2023-12-26 10:10:00,102.59,102.64,102.47,102.48,103976.0,97.4135,97.461,97.2996,97.309,103976.0
2023-12-26 10:15:00,102.49,102.57,102.48,102.49,106723.0,97.3185,97.3945,97.309,97.3185,106723.0
2023-12-26 10:20:00,102.49,102.63,102.47,102.62,66697.0,97.3185,97.4515,97.2996,97.442,66697.0
2023-12-26 10:25:00,102.63,102.69,102.56,102.6,102644.0,97.4515,97.5085,97.385,97.423,102644.0
2023-12-26 10:30:00,102.59,102.75,102.57,102.69,219891.0,97.4135,97.5654,97.3945,97.5085,219891.0
2023-12-26 10:35:00,102.68,102.79,102.68,102.75,127863.0,97.499,97.6034,97.499,97.5654,127863.0
2023-12-26 10:40:00,102.76,102.76,102.65,102.67,72162.0,97.5749,97.5749,97.4705,97.4895,72162.0
2023-12-26 10:45:00,102.67,102.78,102.64,102.76,98883.0,97.4895,97.5939,97.461,97.5749,98883.0
2023-12-26 10:50:00,102.76,102.79,102.68,102.78,59533.0,97.5749,97.6034,97.499,97.5939,59533.0
2023-12-26 10:55:00,102.77,102.85,102.77,102.79,73471.0,97.5844,97.6604,97.5844,97.6034,73471.0
2023-12-26 11:00:00,102.8,102.87,102.79,102.84,79789.0,97.6129,97.6794,97.6034,97.6509,79789.0
2023-12-26 11:05:00,102.83,102.87,102.77,102.8,79298.0,97.6414,97.6794,97.5844,97.6129,79298.0
2023-12-26 11:10:00,102.79,102.82,102.75,102.82,85850.0,97.6034,97.6319,97.5654,97.6319,85850.0
2023-12-26 11:15:00,102.82,102.86,102.77,102.79,92268.0,97.6319,97.6699,97.5844,97.6034,92268.0
2023-12-26 11:20:00,102.78,102.8,102.68,102.72,94713.0,97.5939,97.6129,97.499,97.5369,94713.0
2023-12-26 11:25:00,102.71,102.73,102.68,102.7,75613.0,97.5274,97.5464,97.499,97.5179,75613.0
2023-12-26 11:30:00,102.69,102.75,102.67,102.69,68294.0,97.5085,97.5654,97.4895,97.5085,68294.0
2023-12-26 11:35:00,102.69,102.75,102.64,102.73,53780.0,97.5085,97.5654,97.461,97.5464,53780.0
2023-12-26 11:40:00,102.73,102.76,102.69,102.73,52229.0,97.5464,97.5749,97.5085,97.5464,52229.0
2023-12-26 11:45:00,102.73,102.78,102.7,102.75,74786.0,97.5464,97.5939,97.5179,97.5654,74786.0
2023-12-26 11:50:00,102.76,102.8,102.71,102.74,66862.0,97.5749,97.6129,97.5274,97.5559,66862.0
2023-12-26 11:55:00,102.73,102.83,102.72,102.81,59598.0,97.5464,97.6414,97.5369,97.6224,59598.0
2023-12-26 12:00:00,102.82,102.85,102.77,102.8,74394.0,97.6319,97.6604,97.5844,97.6129,74394.0
2023-12-26 12:05:00,102.8,102.9,102.79,102.89,66353.0,97.6129,97.7079,97.6034,97.6984,66353.0
2023-12-26 12:10:00,102.89,102.95,102.84,102.94,76849.0,97.6984,97.7553,97.6509,97.7458,76849.0
2023-12-26 12:15:00,102.94,103.03,102.94,102.99,140191.0,97.7458,97.8313,97.7458,97.7933,140191.0
2023-12-26 12:20:00,103.01,103.01,102.92,102.97,57776.0,97.8123,97.8123,97.7268,97.7743,57776.0
2023-12-26 12:25:00,102.97,103.0,102.93,102.98,103038.0,97.7743,97.8028,97.7363,97.7838,103038.0
2023-12-26 12:30:00,102.98,103.02,102.94,102.97,66111.0,97.7838,97.8218,97.7458,97.7743,66111.0
2023-12-26 12:35:00,102.97,102.99,102.92,102.94,54235.0,97.7743,97.7933,97.7268,97.7458,54235.0
2023-12-26 12:40:00,102.94,102.95,102.87,102.89,116253.0,97.7458,97.7553,97.6794,97.6984,116253.0
2023-12-26 12:45:00,102.9,102.9,102.84,102.9,80759.0,97.7079,97.7079,97.6509,97.7079,80759.0
2023-12-26 12:50:00,102.9,102.91,102.84,102.89,82637.0,97.7079,97.7174,97.6509,97.6984,82637.0
2023-12-26 12:55:00,102.89,102.91,102.81,102.82,91366.0,97.6984,97.7174,97.6224,97.6319,91366.0
2023-12-26 13:00:00,102.82,102.87,102.8,102.85,71344.0,97.6319,97.6794,97.6129,97.6604,71344.0
2023-12-26 13:05:00,102.86,102.86,102.81,102.81,78418.0,97.6699,97.6699,97.6224,97.6224,78418.0
2023-12-26 13:10:00,102.81,102.85,102.8,102.82,69213.0,97.6224,97.6604,97.6129,97.6319,69213.0
2023-12-26 13:15:00,102.82,102.85,102.81,102.84,64471.0,97.6319,97.6604,97.6224,97.6509,64471.0
2023-12-26 13:20:00,102.83,102.86,102.8,102.85,58555.0,97.6414,97.6699,97.6129,97.6604,58555.0
2023-12-26 13:25:00,102.85,102.85,102.79,102.79,54890.0,97.6604,97.6604,97.6034,97.6034,54890.0
2023-12-26 13:30:00,102.8,102.86,102.8,102.84,75782.0,97.6129,97.6699,97.6129,97.6509,75782.0
2023-12-26 13:35:00,102.84,102.86,102.8,102.85,85853.0,97.6509,97.6699,97.6129,97.6604,85853.0
2023-12-26 13:40:00,102.85,102.88,102.83,102.88,77183.0,97.6604,97.6889,97.6414,97.6889,77183.0
2023-12-26 13:45:00,102.88,102.91,102.87,102.89,103912.0,97.6889,97.7174,97.6794,97.6984,103912.0
2023-12-26 13:50:00,102.89,102.95,102.87,102.93,297851.0,97.6984,97.7553,97.6794,97.7363,297851.0
2023-12-26 13:55:00,102.93,102.93,102.87,102.89,135704.0,97.7363,97.7363,97.6794,97.6984,135704.0
2023-12-26 14:00:00,102.9,102.9,102.8,102.87,218511.0,97.7079,97.7079,97.6129,97.6794,218511.0
2023-12-26 14:05:00,102.87,102.88,102.81,102.83,117496.0,97.6794,97.6889,97.6224,97.6414,117496.0
2023-12-26 14:10:00,102.84,102.85,102.74,102.76,122997.0,97.6509,97.6604,97.5559,97.5749,122997.0
2023-12-26 14:15:00,102.76,102.8,102.74,102.75,77971.0,97.5749,97.6129,97.5559,97.5654,77971.0
2023-12-26 14:20:00,102.76,102.76,102.57,102.57,118222.0,97.5749,97.5749,97.3945,97.3945,118222.0
2023-12-26 14:25:00,102.58,102.64,102.51,102.53,208349.0,97.404,97.461,97.3375,97.3565,208349.0
2023-12-26 14:30:00,102.53,102.64,102.5,102.57,278534.0,97.3565,97.461,97.328,97.3945,278534.0
2023-12-26 14:35:00,102.58,102.59,102.44,102.45,116696.0,97.404,97.4135,97.2711,97.2806,116696.0
2023-12-26 14:40:00,102.44,102.45,102.36,102.37,96378.0,97.2711,97.2806,97.1951,97.2046,96378.0
2023-12-26 14:45:00,102.38,102.41,102.34,102.39,83463.0,97.2141,97.2426,97.1761,97.2236,83463.0
2023-12-26 14:50:00,102.4,102.49,102.39,102.49,158805.0,97.2331,97.3185,97.2236,97.3185,158805.0
2023-12-26 14:55:00,102.48,102.54,102.48,102.53,106000.0,97.309,97.366,97.309,97.3565,106000.0
2023-12-26 15:00:00,102.53,102.53,102.4,102.41,117368.0,97.3565,97.3565,97.2331,97.2426,117368.0
2023-12-26 15:05:00,102.4,102.47,102.37,102.45,84704.0,97.2331,97.2996,97.2046,97.2806,84704.0
2023-12-26 15:10:00,102.45,102.52,102.43,102.44,90030.0,97.2806,97.347,97.2616,97.2711,90030.0
2023-12-26 15:15:00,102.44,102.45,102.31,102.4,161968.0,97.2711,97.2806,97.1476,97.2331,161968.0
2023-12-26 15:20:00,102.41,102.48,102.38,102.46,97549.0,97.2426,97.309,97.2141,97.2901,97549.0
2023-12-26 15:25:00,102.47,102.54,102.45,102.47,167736.0,97.2996,97.366,97.2806,97.2996,167736.0
2023-12-26 15:30:00,102.46,102.5,102.45,102.48,139870.0,97.2901,97.328,97.2806,97.309,139870.0
2023-12-26 15:35:00,102.48,102.53,102.42,102.44,164011.0,97.309,97.3565,97.2521,97.2711,164011.0
2023-12-26 15:40:00,102.44,102.45,102.37,102.4,230581.0,97.2711,97.2806,97.2046,97.2331,230581.0
2023-12-26 15:45:00,102.4,102.48,102.36,102.39,286269.0,97.2331,97.309,97.1951,97.2236,286269.0
2023-12-26 15:50:00,102.38,102.39,102.31,102.32,377520.0,97.2141,97.2236,97.1476,97.1571,377520.0
2023-12-26 15:55:00,102.32,102.32,102.11,102.16,1256549.0,97.1571,97.1571,96.9577,97.0052,1256549.0
2023-12-27 09:30:00,102.04,102.05,101.6,102.01,412212.0,96.8913,96.9007,96.4735,96.8628,412212.0
2023-12-27 09:35:00,102.04,102.31,101.97,102.2,207020.0,96.8913,97.1476,96.8248,97.0432,207020.0
2023-12-27 09:40:00,102.19,102.35,102.13,102.25,171457.0,97.0337,97.1856,96.9767,97.0907,171457.0
2023-12-27 09:45:00,102.26,102.5,102.21,102.43,183163.0,97.1001,97.328,97.0527,97.2616,183163.0
2023-12-27 09:50:00,102.44,102.54,102.42,102.54,88494.0,97.2711,97.366,97.2521,97.366,88494.0
2023-12-27 09:55:00,102.53,102.55,102.34,102.42,159952.0,97.3565,97.3755,97.1761,97.2521,159952.0
2023-12-27 10:00:00,102.41,102.51,102.29,102.32,131872.0,97.2426,97.3375,97.1286,97.1571,131872.0
2023-12-27 10:05:00,102.35,102.36,102.26,102.34,83483.0,97.1856,97.1951,97.1001,97.1761,83483.0
2023-12-27 10:10:00,102.33,102.37,102.26,102.3,135409.0,97.1666,97.2046,97.1001,97.1381,135409.0
2023-12-27 10:15:00,102.3,102.34,102.24,102.25,99316.0,97.1381,97.1761,97.0812,97.0907,99316.0
2023-12-27 10:20:00,102.25,102.27,102.14,102.24,109785.0,97.0907,97.1096,96.9862,97.0812,109785.0
2023-12-27 10:25:00,102.23,102.38,102.23,102.37,72367.0,97.0717,97.2141,97.0717,97.2046,72367.0
2023-12-27 10:30:00,102.37,102.4,102.24,102.25,116180.0,97.2046,97.2331,97.0812,97.0907,116180.0
2023-12-27 10:35:00,102.24,102.35,102.21,102.35,105130.0,97.0812,97.1856,97.0527,97.1856,105130.0
2023-12-27 10:40:00,102.36,102.37,102.27,102.32,70177.0,97.1951,97.2046,97.1096,97.1571,70177.0
2023-12-27 10:45:00,102.32,102.38,102.24,102.28,90241.0,97.1571,97.2141,97.0812,97.1191,90241.0
2023-12-27 10:50:00,102.28,102.32,102.2,102.32,97126.0,97.1191,97.1571,97.0432,97.1571,97126.0
2023-12-27 10:55:00,102.32,102.35,102.24,102.26,97123.0,97.1571,97.1856,97.0812,97.1001,97123.0
2023-12-27 11:00:00,102.26,102.27,102.17,102.18,85969.0,97.1001,97.1096,97.0147,97.0242,85969.0
2023-12-27 11:05:00,102.17,102.22,102.07,102.08,83120.0,97.0147,97.0622,96.9197,96.9292,83120.0
2023-12-27 11:10:00,102.07,102.13,102.0,102.13,104285.0,96.9197,96.9767,96.8533,96.9767,104285.0
2023-12-27 11:15:00,102.14,102.14,102.04,102.06,109183.0,96.9862,96.9862,96.8913,96.9102,109183.0
2023-12-27 11:20:00,102.05,102.12,102.01,102.12,80413.0,96.9007,96.9672,96.8628,96.9672,80413.0
2023-12-27 11:25:00,102.12,102.14,102.01,102.03,78212.0,96.9672,96.9862,96.8628,96.8818,78212.0
2023-12-27 11:30:00,102.01,102.12,101.97,102.05,99278.0,96.8628,96.9672,96.8248,96.9007,99278.0
2023-12-27 11:35:00,102.05,102.05,101.97,102.0,53958.0,96.9007,96.9007,96.8248,96.8533,53958.0
2023-12-27 11:40:00,102.01,102.13,101.99,102.08,79791.0,96.8628,96.9767,96.8438,96.9292,79791.0
2023-12-27 11:45:00,102.07,102.09,101.97,102.01,83155.0,96.9197,96.9387,96.8248,96.8628,83155.0
2023-12-27 11:50:00,102.01,102.08,101.99,102.04,88055.0,96.8628,96.9292,96.8438,96.8913,88055.0
2023-12-27 11:55:00,102.04,102.04,101.86,101.88,138477.0,96.8913,96.8913,96.7203,96.7393,138477.0
2023-12-27 12:00:00,101.88,101.9,101.7,101.81,203622.0,96.7393,96.7583,96.5684,96.6729,203622.0
2023-12-27 12:05:00,101.81,101.99,101.78,101.98,86446.0,96.6729,96.8438,96.6444,96.8343,86446.0
2023-12-27 12:10:00,101.97,102.0,101.94,101.98,88262.0,96.8248,96.8533,96.7963,96.8343,88262.0
2023-12-27 12:15:00,101.98,102.01,101.94,101.96,67677.0,96.8343,96.8628,96.7963,96.8153,67677.0
2023-12-27 12:20:00,101.96,101.99,101.92,101.93,53505.0,96.8153,96.8438,96.7773,96.7868,53505.0
2023-12-27 12:25:00,101.93,101.95,101.84,101.86,94994.0,96.7868,96.8058,96.7013,96.7203,94994.0
2023-12-27 12:30:00,101.85,101.91,101.8,101.9,75911.0,96.7108,96.7678,96.6634,96.7583,75911.0
2023-12-27 12:35:00,101.9,101.95,101.86,101.92,92714.0,96.7583,96.8058,96.7203,96.7773,92714.0
2023-12-27 12:40:00,101.93,101.93,101.84,101.86,70331.0,96.7868,96.7868,96.7013,96.7203,70331.0
2023-12-27 12:45:00,101.87,101.93,101.86,101.93,56074.0,96.7298,96.7868,96.7203,96.7868,56074.0
2023-12-27 12:50:00,101.93,101.95,101.9,101.92,77582.0,96.7868,96.8058,96.7583,96.7773,77582.0
2023-12-27 12:55:00,101.92,101.95,101.86,101.88,44789.0,96.7773,96.8058,96.7203,96.7393,44789.0
2023-12-27 13:00:00,101.89,101.98,101.88,101.95,67870.0,96.7488,96.8343,96.7393,96.8058,67870.0
2023-12-27 13:05:00,101.94,102.03,101.92,101.99,253957.0,96.7963,96.8818,96.7773,96.8438,253957.0
2023-12-27 13:10:00,101.99,102.02,101.95,101.97,141534.0,96.8438,96.8723,96.8058,96.8248,141534.0
2023-12-27 13:15:00,101.97,102.0,101.95,101.98,65579.0,96.8248,96.8533,96.8058,96.8343,65579.0
2023-12-27 13:20:00,101.98,101.99,101.92,101.94,59159.0,96.8343,96.8438,96.7773,96.7963,59159.0
2023-12-27 13:25:00,101.93,102.0,101.91,102.0,139967.0,96.7868,96.8533,96.7678,96.8533,139967.0
2023-12-27 13:30:00,102.0,102.01,101.94,101.97,161564.0,96.8533,96.8628,96.7963,96.8248,161564.0
2023-12-27 13:35:00,101.97,102.0,101.94,102.0,99035.0,96.8248,96.8533,96.7963,96.8533,99035.0
2023-12-27 13:40:00,102.0,102.05,101.98,102.01,146453.0,96.8533,96.9007,96.8343,96.8628,146453.0
2023-12-27 13:45:00,102.0,102.01,101.94,101.96,92562.0,96.8533,96.8628,96.7963,96.8153,92562.0
2023-12-27 13:50:00,101.96,101.99,101.88,101.89,102593.0,96.8153,96.8438,96.7393,96.7488,102593.0
2023-12-27 13:55:00,101.89,101.9,101.7,101.71,151384.0,96.7488,96.7583,96.5684,96.5779,151384.0
2023-12-27 14:00:00,101.71,101.72,101.43,101.5,316344.0,96.5779,96.5874,96.312,96.3785,316344.0
2023-12-27 14:05:00,101.5,101.6,101.45,101.59,167822.0,96.3785,96.4735,96.331,96.464,167822.0
2023-12-27 14:10:00,101.58,101.61,101.36,101.39,180894.0,96.4545,96.4829,96.2456,96.274,180894.0
2023-12-27 14:15:00,101.39,101.44,101.33,101.44,103041.0,96.274,96.3215,96.2171,96.3215,103041.0
2023-12-27 14:20:00,101.44,101.52,101.43,101.51,92144.0,96.3215,96.3975,96.312,96.388,92144.0
2023-12-27 14:25:00,101.52,101.62,101.5,101.6,129771.0,96.3975,96.4924,96.3785,96.4735,129771.0
2023-12-27 14:30:00,101.61,101.64,101.54,101.64,102042.0,96.4829,96.5114,96.4165,96.5114,102042.0
2023-12-27 14:35:00,101.65,101.69,101.62,101.63,51667.0,96.5209,96.5589,96.4924,96.5019,51667.0
2023-12-27 14:40:00,101.63,101.63,101.49,101.5,95827.0,96.5019,96.5019,96.369,96.3785,95827.0
2023-12-27 14:45:00,101.49,101.55,101.45,101.55,111613.0,96.369,96.426,96.331,96.426,111613.0
2023-12-27 14:50:00,101.55,101.58,101.48,101.51,72153.0,96.426,96.4545,96.3595,96.388,72153.0
2023-12-27 14:55:00,101.51,101.58,101.49,101.58,92492.0,96.388,96.4545,96.369,96.4545,92492.0
2023-12-27 15:00:00,101.58,101.65,101.57,101.61,109010.0,96.4545,96.5209,96.445,96.4829,109010.0
2023-12-27 15:05:00,101.61,101.7,101.56,101.66,112940.0,96.4829,96.5684,96.4355,96.5304,112940.0
2023-12-27 15:10:00,101.67,101.74,101.66,101.67,108817.0,96.5399,96.6064,96.5304,96.5399,108817.0
2023-12-27 15:15:00,101.66,101.73,101.66,101.69,88411.0,96.5304,96.5969,96.5304,96.5589,88411.0
2023-12-27 15:20:00,101.69,101.75,101.67,101.71,65564.0,96.5589,96.6159,96.5399,96.5779,65564.0
2023-12-27 15:25:00,101.71,101.74,101.66,101.74,103954.0,96.5779,96.6064,96.5304,96.6064,103954.0
2023-12-27 15:30:00,101.73,101.77,101.68,101.77,103356.0,96.5969,96.6349,96.5494,96.6349,103356.0
2023-12-27 15:35:00,101.77,101.8,101.73,101.73,94041.0,96.6349,96.6634,96.5969,96.5969,94041.0
2023-12-27 15:40:00,101.73,101.74,101.6,101.62,142270.0,96.5969,96.6064,96.4735,96.4924,142270.0
2023-12-27 15:45:00,101.62,101.62,101.52,101.54,162771.0,96.4924,96.4924,96.3975,96.4165,162771.0
2023-12-27 15:50:00,101.54,101.58,101.46,101.58,201467.0,96.4165,96.4545,96.3405,96.4545,201467.0
2023-12-27 15:55:00,101.58,101.72,101.57,101.67,666789.0,96.4545,96.5874,96.445,96.5399,666789.0
2023-12-28 09:30:00,101.39,101.49,101.08,101.45,324349.0,96.274,96.369,95.9797,96.331,324349.0
2023-12-28 09:35:00,101.44,101.61,101.41,101.48,166960.0,96.3215,96.4829,96.293,96.3595,166960.0
2023-12-28 09:40:00,101.48,101.59,101.28,101.29,129266.0,96.3595,96.464,96.1696,96.1791,129266.0
2023-12-28 09:45:00,101.3,101.49,101.25,101.26,124813.0,96.1886,96.369,96.1411,96.1506,124813.0
2023-12-28 09:50:00,101.26,101.53,101.25,101.48,129562.0,96.1506,96.407,96.1411,96.3595,129562.0
2023-12-28 09:55:00,101.48,101.58,101.39,101.41,156721.0,96.3595,96.4545,96.274,96.293,156721.0
2023-12-28 10:00:00,101.41,101.51,101.4,101.42,117435.0,96.293,96.388,96.2835,96.3025,117435.0
2023-12-28 10:05:00,101.43,101.47,101.35,101.36,163479.0,96.312,96.35,96.2361,96.2456,163479.0
2023-12-28 10:10:00,101.36,101.44,101.29,101.31,137102.0,96.2456,96.3215,96.1791,96.1981,137102.0
2023-12-28 10:15:00,101.32,101.41,101.2,101.2,126367.0,96.2076,96.293,96.0936,96.0936,126367.0
2023-12-28 10:20:00,101.21,101.32,101.19,101.22,99928.0,96.1031,96.2076,96.0841,96.1126,99928.0
2023-12-28 10:25:00,101.2,101.24,101.05,101.06,123337.0,96.0936,96.1316,95.9512,95.9607,123337.0
2023-12-28 10:30:00,101.05,101.11,101.01,101.02,151484.0,95.9512,96.0082,95.9132,95.9227,151484.0
2023-12-28 10:35:00,101.01,101.01,100.9,100.96,291146.0,95.9132,95.9132,95.8088,95.8657,291146.0
2023-12-28 10:40:00,100.97,101.03,100.92,101.02,144022.0,95.8752,95.9322,95.8278,95.9227,144022.0
2023-12-28 10:45:00,101.01,101.04,100.9,100.91,165106.0,95.9132,95.9417,95.8088,95.8183,165106.0
2023-12-28 10:50:00,100.9,100.9,100.78,100.86,160808.0,95.8088,95.8088,95.6948,95.7708,160808.0
2023-12-28 10:55:00,100.86,100.89,100.81,100.87,133493.0,95.7708,95.7993,95.7233,95.7803,133493.0
2023-12-28 11:00:00,100.87,101.02,100.87,100.91,160985.0,95.7803,95.9227,95.7803,95.8183,160985.0
2023-12-28 11:05:00,100.92,101.0,100.89,100.9,130339.0,95.8278,95.9037,95.7993,95.8088,130339.0
2023-12-28 11:10:00,100.91,101.1,100.9,101.06,146497.0,95.8183,95.9987,95.8088,95.9607,146497.0
2023-12-28 11:15:00,101.07,101.07,100.89,100.91,164243.0,95.9702,95.9702,95.7993,95.8183,164243.0
2023-12-28 11:20:00,100.91,100.99,100.88,100.98,137548.0,95.8183,95.8942,95.7898,95.8847,137548.0
2023-12-28 11:25:00,100.98,101.1,100.94,101.07,189317.0,95.8847,95.9987,95.8468,95.9702,189317.0
2023-12-28 11:30:00,101.06,101.07,100.96,100.98,92495.0,95.9607,95.9702,95.8657,95.8847,92495.0
2023-12-28 11:35:00,100.98,100.99,100.9,100.95,127765.0,95.8847,95.8942,95.8088,95.8563,127765.0
2023-12-28 11:40:00,100.95,100.99,100.88,100.99,103600.0,95.8563,95.8942,95.7898,95.8942,103600.0
2023-12-28 11:45:00,100.98,101.03,100.96,100.99,80778.0,95.8847,95.9322,95.8657,95.8942,80778.0
2023-12-28 11:50:00,100.99,101.04,100.94,100.98,58555.0,95.8942,95.9417,95.8468,95.8847,58555.0
2023-12-28 11:55:00,100.98,101.01,100.93,100.96,65808.0,95.8847,95.9132,95.8373,95.8657,65808.0
2023-12-28 12:00:00,100.96,101.05,100.94,101.02,168351.0,95.8657,95.9512,95.8468,95.9227,168351.0
2023-12-28 12:05:00,101.02,101.09,100.98,101.08,88875.0,95.9227,95.9892,95.8847,95.9797,88875.0
2023-12-28 12:10:00,101.07,101.13,101.07,101.08,85421.0,95.9702,96.0272,95.9702,95.9797,85421.0
2023-12-28 12:15:00,101.08,101.11,101.06,101.08,93053.0,95.9797,96.0082,95.9607,95.9797,93053.0
2023-12-28 12:20:00,101.08,101.13,101.01,101.04,112477.0,95.9797,96.0272,95.9132,95.9417,112477.0
2023-12-28 12:25:00,101.05,101.05,100.99,101.02,47108.0,95.9512,95.9512,95.8942,95.9227,47108.0
2023-12-28 12:30:00,101.02,101.07,100.98,101.05,107900.0,95.9227,95.9702,95.8847,95.9512,107900.0
2023-12-28 12:35:00,101.05,101.06,101.0,101.04,64634.0,95.9512,95.9607,95.9037,95.9417,64634.0
2023-12-28 12:40:00,101.05,101.06,101.0,101.02,80383.0,95.9512,95.9607,95.9037,95.9227,80383.0
2023-12-28 12:45:00,101.03,101.09,101.02,101.03,72765.0,95.9322,95.9892,95.9227,95.9322,72765.0
2023-12-28 12:50:00,101.04,101.04,100.96,100.98,77792.0,95.9417,95.9417,95.8657,95.8847,77792.0
2023-12-28 12:55:00,100.98,100.98,100.81,100.83,223510.0,95.8847,95.8847,95.7233,95.7423,223510.0
2023-12-28 13:00:00,100.84,100.96,100.59,100.63,329954.0,95.7518,95.8657,95.5144,95.5524,329954.0
2023-12-28 13:05:00,100.62,100.8,100.59,100.77,153227.0,95.5429,95.7138,95.5144,95.6853,153227.0
2023-12-28 13:10:00,100.78,100.83,100.72,100.75,121996.0,95.6948,95.7423,95.6379,95.6663,121996.0
2023-12-28 13:15:00,100.75,100.82,100.72,100.8,85892.0,95.6663,95.7328,95.6379,95.7138,85892.0
2023-12-28 13:20:00,100.79,100.9,100.77,100.88,109904.0,95.7043,95.8088,95.6853,95.7898,109904.0
2023-12-28 13:25:00,100.88,100.89,100.8,100.8,64777.0,95.7898,95.7993,95.7138,95.7138,64777.0
2023-12-28 13:30:00,100.8,100.87,100.78,100.86,96686.0,95.7138,95.7803,95.6948,95.7708,96686.0
2023-12-28 13:35:00,100.87,100.96,100.84,100.88,122643.0,95.7803,95.8657,95.7518,95.7898,122643.0
2023-12-28 13:40:00,100.87,100.87,100.76,100.77,75002.0,95.7803,95.7803,95.6758,95.6853,75002.0
2023-12-28 13:45:00,100.77,100.8,100.72,100.75,87376.0,95.6853,95.7138,95.6379,95.6663,87376.0
2023-12-28 13:50:00,100.75,100.79,100.68,100.71,80749.0,95.6663,95.7043,95.5999,95.6284,80749.0
2023-12-28 13:55:00,100.71,100.74,100.68,100.71,89362.0,95.6284,95.6568,95.5999,95.6284,89362.0
2023-12-28 14:00:00,100.7,100.77,100.69,100.7,113405.0,95.6189,95.6853,95.6094,95.6189,113405.0
2023-12-28 14:05:00,100.7,100.74,100.66,100.74,98348.0,95.6189,95.6568,95.5809,95.6568,98348.0
2023-12-28 14:10:00,100.75,100.8,100.7,100.75,92561.0,95.6663,95.7138,95.6189,95.6663,92561.0
2023-12-28 14:15:00,100.75,100.79,100.67,100.68,88863.0,95.6663,95.7043,95.5904,95.5999,88863.0
2023-12-28 14:20:00,100.68,100.75,100.66,100.73,76334.0,95.5999,95.6663,95.5809,95.6474,76334.0
2023-12-28 14:25:00,100.73,100.77,100.7,100.72,111200.0,95.6474,95.6853,95.6189,95.6379,111200.0
2023-12-28 14:30:00,100.73,100.75,100.71,100.74,75552.0,95.6474,95.6663,95.6284,95.6568,75552.0
2023-12-28 14:35:00,100.75,100.78,100.7,100.7,79773.0,95.6663,95.6948,95.6189,95.6189,79773.0
2023-12-28 14:40:00,100.7,100.71,100.67,100.68,75489.0,95.6189,95.6284,95.5904,95.5999,75489.0
2023-12-28 14:45:00,100.67,100.74,100.64,100.73,96823.0,95.5904,95.6568,95.5619,95.6474,96823.0
2023-12-28 14:50:00,100.73,100.75,100.66,100.68,86432.0,95.6474,95.6663,95.5809,95.5999,86432.0
2023-12-28 14:55:00,100.68,100.68,100.6,100.63,112858.0,95.5999,95.5999,95.5239,95.5524,112858.0
2023-12-28 15:00:00,100.63,100.63,100.52,100.55,165124.0,95.5524,95.5524,95.4479,95.4764,165124.0
2023-12-28 15:05:00,100.55,100.61,100.54,100.56,131430.0,95.4764,95.5334,95.4669,95.4859,131430.0
2023-12-28 15:10:00,100.56,100.59,100.52,100.56,182481.0,95.4859,95.5144,95.4479,95.4859,182481.0
2023-12-28 15:15:00,100.55,100.58,100.48,100.56,212137.0,95.4764,95.5049,95.41,95.4859,212137.0
2023-12-28 15:20:00,100.56,100.63,100.56,100.6,100759.0,95.4859,95.5524,95.4859,95.5239,100759.0
2023-12-28 15:25:00,100.6,100.64,100.59,100.63,123477.0,95.5239,95.5619,95.5144,95.5524,123477.0
2023-12-28 15:30:00,100.62,100.64,100.57,100.63,228296.0,95.5429,95.5619,95.4954,95.5524,228296.0
2023-12-28 15:35:00,100.63,100.68,100.59,100.68,180113.0,95.5524,95.5999,95.5144,95.5999,180113.0
2023-12-28 15:40:00,100.68,100.69,100.57,100.58,186867.0,95.5999,95.6094,95.4954,95.5049,186867.0
2023-12-28 15:45:00,100.58,100.59,100.4,100.41,218693.0,95.5049,95.5144,95.334,95.3435,218693.0
2023-12-28 15:50:00,100.41,100.43,100.28,100.36,496624.0,95.3435,95.3625,95.2201,95.296,496624.0
2023-12-28 15:55:00,100.35,100.38,100.13,100.21,1220152.0,95.2865,95.315,95.0776,95.1536,1220152.0
2023-12-29 09:30:00,100.37,100.55,100.04,100.39,333769.0,95.3055,95.4764,94.9922,95.3245,333769.0
2023-12-29 09:35:00,100.39,100.59,100.28,100.5,174079.0,95.3245,95.5144,95.2201,95.429,174079.0
2023-12-29 09:40:00,100.5,100.5,100.29,100.4,209364.0,95.429,95.429,95.2296,95.334,209364.0
2023-12-29 09:45:00,100.4,100.58,100.37,100.38,161766.0,95.334,95.5049,95.3055,95.315,161766.0
2023-12-29 09:50:00,100.39,100.39,100.04,100.14,237873.0,95.3245,95.3245,94.9922,95.0871,237873.0
2023-12-29 09:55:00,100.15,100.2,100.1,100.15,256336.0,95.0966,95.1441,95.0491,95.0966,256336.0
2023-12-29 10:00:00,100.14,100.36,100.12,100.3,231097.0,95.0871,95.296,95.0681,95.239,231097.0
2023-12-29 10:05:00,100.31,100.33,100.13,100.16,104740.0,95.2485,95.2675,95.0776,95.1061,104740.0
2023-12-29 10:10:00,100.16,100.19,100.01,100.02,131903.0,95.1061,95.1346,94.9637,94.9732,131903.0
2023-12-29 10:15:00,100.03,100.07,99.92,100.04,357124.0,94.9827,95.0207,94.8782,94.9922,357124.0
2023-12-29 10:20:00,100.03,100.04,99.95,99.99,104797.0,94.9827,94.9922,94.9067,94.9447,104797.0
2023-12-29 10:25:00,100.0,100.02,99.95,99.98,118654.0,94.9542,94.9732,94.9067,94.9352,118654.0
2023-12-29 10:30:00,99.98,100.0,99.92,99.94,225219.0,94.9352,94.9542,94.8782,94.8972,225219.0
2023-12-29 10:35:00,99.93,100.0,99.9,99.95,186004.0,94.8877,94.9542,94.8592,94.9067,186004.0
2023-12-29 10:40:00,99.96,99.99,99.93,99.93,135661.0,94.9162,94.9447,94.8877,94.8877,135661.0
2023-12-29 10:45:00,99.94,99.97,99.75,99.94,182324.0,94.8972,94.9257,94.7168,94.8972,182324.0
2023-12-29 10:50:00,99.95,99.95,99.74,99.79,109778.0,94.9067,94.9067,94.7073,94.7548,109778.0
2023-12-29 10:55:00,99.79,99.93,99.78,99.85,122764.0,94.7548,94.8877,94.7453,94.8118,122764.0
2023-12-29 11:00:00,99.86,99.95,99.85,99.94,150347.0,94.8212,94.9067,94.8118,94.8972,150347.0
2023-12-29 11:05:00,99.95,100.01,99.94,100.0,249561.0,94.9067,94.9637,94.8972,94.9542,249561.0
2023-12-29 11:10:00,100.0,100.05,99.97,100.02,105438.0,94.9542,95.0017,94.9257,94.9732,105438.0
2023-12-29 11:15:00,100.03,100.14,100.01,100.13,115134.0,94.9827,95.0871,94.9637,95.0776,115134.0
2023-12-29 11:20:00,100.13,100.14,99.98,100.02,115301.0,95.0776,95.0871,94.9352,94.9732,115301.0
2023-12-29 11:25:00,100.02,100.11,100.01,100.08,107764.0,94.9732,95.0586,94.9637,95.0301,107764.0
2023-12-29 11:30:00,100.08,100.18,100.06,100.13,161299.0,95.0301,95.1251,95.0112,95.0776,161299.0
2023-12-29 11:35:00,100.13,100.14,100.01,100.11,110736.0,95.0776,95.0871,94.9637,95.0586,110736.0
2023-12-29 11:40:00,100.11,100.12,99.99,100.01,69001.0,95.0586,95.0681,94.9447,94.9637,69001.0
2023-12-29 11:45:00,100.01,100.01,99.89,99.91,113420.0,94.9637,94.9637,94.8497,94.8687,113420.0
2023-12-29 11:50:00,99.9,99.91,99.77,99.8,128941.0,94.8592,94.8687,94.7358,94.7643,128941.0
2023-12-29 11:55:00,99.79,99.8,99.71,99.74,140457.0,94.7548,94.7643,94.6788,94.7073,140457.0
2023-12-29 12:00:00,99.73,99.83,99.72,99.76,88637.0,94.6978,94.7928,94.6883,94.7263,88637.0
2023-12-29 12:05:00,99.75,99.82,99.62,99.81,180340.0,94.7168,94.7833,94.5934,94.7738,180340.0
2023-12-29 12:10:00,99.81,99.88,99.76,99.8,129688.0,94.7738,94.8402,94.7263,94.7643,129688.0
2023-12-29 12:15:00,99.8,99.91,99.75,99.89,111278.0,94.7643,94.8687,94.7168,94.8497,111278.0
2023-12-29 12:20:00,99.89,99.96,99.83,99.96,132534.0,94.8497,94.9162,94.7928,94.9162,132534.0
2023-12-29 12:25:00,99.95,100.0,99.9,99.92,96128.0,94.9067,94.9542,94.8592,94.8782,96128.0
2023-12-29 12:30:00,99.92,99.96,99.86,99.87,76750.0,94.8782,94.9162,94.8212,94.8307,76750.0
2023-12-29 12:35:00,99.87,99.87,99.81,99.86,62470.0,94.8307,94.8307,94.7738,94.8212,62470.0
2023-12-29 12:40:00,99.86,99.87,99.83,99.86,68793.0,94.8212,94.8307,94.7928,94.8212,68793.0
2023-12-29 12:45:00,99.86,99.94,99.8,99.83,98274.0,94.8212,94.8972,94.7643,94.7928,98274.0
2023-12-29 12:50:00,99.83,99.89,99.82,99.89,122169.0,94.7928,94.8497,94.7833,94.8497,122169.0
2023-12-29 12:55:00,99.89,99.98,99.89,99.96,119131.0,94.8497,94.9352,94.8497,94.9162,119131.0
2023-12-29 13:00:00,99.95,100.03,99.93,100.0,135719.0,94.9067,94.9827,94.8877,94.9542,135719.0
2023-12-29 13:05:00,100.0,100.04,99.97,100.03,62084.0,94.9542,94.9922,94.9257,94.9827,62084.0
2023-12-29 13:10:00,100.02,100.03,99.95,100.02,90139.0,94.9732,94.9827,94.9067,94.9732,90139.0
2023-12-29 13:15:00,100.02,100.04,99.87,99.89,126152.0,94.9732,94.9922,94.8307,94.8497,126152.0
2023-12-29 13:20:00,99.89,99.89,99.73,99.8,114483.0,94.8497,94.8497,94.6978,94.7643,114483.0
2023-12-29 13:25:00,99.8,99.8,99.75,99.77,69617.0,94.7643,94.7643,94.7168,94.7358,69617.0
2023-12-29 13:30:00,99.77,99.87,99.77,99.83,96758.0,94.7358,94.8307,94.7358,94.7928,96758.0
2023-12-29 13:35:00,99.83,99.87,99.81,99.87,68014.0,94.7928,94.8307,94.7738,94.8307,68014.0
2023-12-29 13:40:00,99.86,99.88,99.81,99.86,93913.0,94.8212,94.8402,94.7738,94.8212,93913.0
2023-12-29 13:45:00,99.86,99.87,99.81,99.84,69499.0,94.8212,94.8307,94.7738,94.8023,69499.0
2023-12-29 13:50:00,99.85,99.85,99.76,99.78,75299.0,94.8118,94.8118,94.7263,94.7453,75299.0
2023-12-29 13:55:00,99.77,99.82,99.76,99.77,68883.0,94.7358,94.7833,94.7263,94.7358,68883.0
2023-12-29 14:00:00,99.77,99.78,99.66,99.75,134812.0,94.7358,94.7453,94.6313,94.7168,134812.0
2023-12-29 14:05:00,99.75,99.83,99.74,99.75,79750.0,94.7168,94.7928,94.7073,94.7168,79750.0
2023-12-29 14:10:00,99.74,99.79,99.72,99.79,87668.0,94.7073,94.7548,94.6883,94.7548,87668.0
2023-12-29 14:15:00,99.79,99.8,99.76,99.8,67890.0,94.7548,94.7643,94.7263,94.7643,67890.0
2023-12-29 14:20:00,99.8,99.82,99.73,99.73,104764.0,94.7643,94.7833,94.6978,94.6978,104764.0
2023-12-29 14:25:00,99.73,99.74,99.66,99.72,111669.0,94.6978,94.7073,94.6313,94.6883,111669.0
2023-12-29 14:30:00,99.72,99.72,99.63,99.65,141442.0,94.6883,94.6883,94.6029,94.6218,141442.0
2023-12-29 14:35:00,99.65,99.71,99.63,99.69,93398.0,94.6218,94.6788,94.6029,94.6598,93398.0
2023-12-29 14:40:00,99.7,99.78,99.69,99.78,113655.0,94.6693,94.7453,94.6598,94.7453,113655.0
2023-12-29 14:45:00,99.78,99.83,99.77,99.8,85224.0,94.7453,94.7928,94.7358,94.7643,85224.0
2023-12-29 14:50:00,99.79,99.8,99.76,99.77,96867.0,94.7548,94.7643,94.7263,94.7358,96867.0
2023-12-29 14:55:00,99.77,99.79,99.75,99.78,90249.0,94.7358,94.7548,94.7168,94.7453,90249.0
2023-12-29 15:00:00,99.78,99.83,99.76,99.78,113345.0,94.7453,94.7928,94.7263,94.7453,113345.0
2023-12-29 15:05:00,99.78,99.87,99.75,99.86,137479.0,94.7453,94.8307,94.7168,94.8212,137479.0
2023-12-29 15:10:00,99.87,99.98,99.86,99.98,124646.0,94.8307,94.9352,94.8212,94.9352,124646.0
2023-12-29 15:15:00,99.98,99.98,99.9,99.94,188795.0,94.9352,94.9352,94.8592,94.8972,188795.0
2023-12-29 15:20:00,99.94,99.96,99.87,99.92,144074.0,94.8972,94.9162,94.8307,94.8782,144074.0
2023-12-29 15:25:00,99.92,100.08,99.91,100.04,162473.0,94.8782,95.0301,94.8687,94.9922,162473.0
2023-12-29 15:30:00,100.04,100.04,99.94,99.95,157978.0,94.9922,94.9922,94.8972,94.9067,157978.0
2023-12-29 15:35:00,99.95,99.99,99.93,99.97,161830.0,94.9067,94.9447,94.8877,94.9257,161830.0
2023-12-29 15:40:00,99.97,100.02,99.96,99.98,202574.0,94.9257,94.9732,94.9162,94.9352,202574.0
2023-12-29 15:45:00,99.98,100.03,99.95,99.97,286922.0,94.9352,94.9827,94.9067,94.9257,286922.0
2023-12-29 15:50:00,99.96,100.05,99.9,100.02,412172.0,94.9162,95.0017,94.8592,94.9732,412172.0
2023-12-29 15:55:00,100.01,100.08,99.91,99.98,1183342.0,94.9637,95.0301,94.8687,94.9352,1183342.0
2024-01-02 09:30:00,100.89,101.29,100.85,101.17,590970.0,95.7993,96.1791,95.7613,96.0651,590970.0
2024-01-02 09:35:00,101.19,101.4,101.09,101.22,358361.0,96.0841,96.2835,95.9892,96.1126,358361.0
2024-01-02 09:40:00,101.21,101.3,100.99,101.09,416132.0,96.1031,96.1886,95.8942,95.9892,416132.0
2024-01-02 09:45:00,101.11,101.34,101.06,101.23,417046.0,96.0082,96.2266,95.9607,96.1221,417046.0
2024-01-02 09:50:00,101.23,101.42,101.19,101.37,325246.0,96.1221,96.3025,96.0841,96.2551,325246.0
2024-01-02 09:55:00,101.37,101.64,101.33,101.61,326305.0,96.2551,96.5114,96.2171,96.4829,326305.0
2024-01-02 10:00:00,101.6,101.81,101.57,101.75,327568.0,96.4735,96.6729,96.445,96.6159,327568.0
2024-01-02 10:05:00,101.75,101.85,101.62,101.7,258577.0,96.6159,96.7108,96.4924,96.5684,258577.0
2024-01-02 10:10:00,101.7,101.74,101.52,101.65,228265.0,96.5684,96.6064,96.3975,96.5209,228265.0
2024-01-02 10:15:00,101.65,101.69,101.54,101.64,187441.0,96.5209,96.5589,96.4165,96.5114,187441.0
2024-01-02 10:20:00,101.64,101.85,101.62,101.79,259035.0,96.5114,96.7108,96.4924,96.6539,259035.0
2024-01-02 10:25:00,101.8,101.85,101.66,101.84,178243.0,96.6634,96.7108,96.5304,96.7013,178243.0
2024-01-02 10:30:00,101.83,102.07,101.8,102.06,233481.0,96.6918,96.9197,96.6634,96.9102,233481.0
2024-01-02 10:35:00,102.06,102.18,101.99,102.17,213105.0,96.9102,97.0242,96.8438,97.0147,213105.0
2024-01-02 10:40:00,102.17,102.31,102.06,102.08,233840.0,97.0147,97.1476,96.9102,96.9292,233840.0
2024-01-02 10:45:00,102.09,102.29,102.04,102.27,363163.0,96.9387,97.1286,96.8913,97.1096,363163.0
2024-01-02 10:50:00,102.26,102.35,102.19,102.23,158646.0,97.1001,97.1856,97.0337,97.0717,158646.0
2024-01-02 10:55:00,102.23,102.34,102.14,102.15,247006.0,97.0717,97.1761,96.9862,96.9957,247006.0
2024-01-02 11:00:00,102.15,102.4,102.14,102.39,193485.0,96.9957,97.2331,96.9862,97.2236,193485.0
2024-01-02 11:05:00,102.39,102.5,102.23,102.5,211600.0,97.2236,97.328,97.0717,97.328,211600.0
2024-01-02 11:10:00,102.49,102.51,102.08,102.24,310243.0,97.3185,97.3375,96.9292,97.0812,310243.0
2024-01-02 11:15:00,102.25,102.36,102.01,102.03,219373.0,97.0907,97.1951,96.8628,96.8818,219373.0
2024-01-02 11:20:00,102.03,102.05,101.83,102.02,162691.0,96.8818,96.9007,96.6918,96.8723,162691.0
2024-01-02 11:25:00,102.02,102.06,101.9,101.98,121616.0,96.8723,96.9102,96.7583,96.8343,121616.0
2024-01-02 11:30:00,101.98,102.17,101.91,102.14,142099.0,96.8343,97.0147,96.7678,96.9862,142099.0
2024-01-02 11:35:00,102.14,102.19,102.07,102.17,151825.0,96.9862,97.0337,96.9197,97.0147,151825.0
2024-01-02 11:40:00,102.17,102.31,102.16,102.31,223289.0,97.0147,97.1476,97.0052,97.1476,223289.0
2024-01-02 11:45:00,102.31,102.46,102.29,102.42,144033.0,97.1476,97.2901,97.1286,97.2521,144033.0
2024-01-02 11:50:00,102.42,102.43,102.3,102.32,116358.0,97.2521,97.2616,97.1381,97.1571,116358.0
2024-01-02 11:55:00,102.33,102.44,102.31,102.42,130954.0,97.1666,97.2711,97.1476,97.2521,130954.0
2024-01-02 12:00:00,102.42,102.51,102.42,102.44,110339.0,97.2521,97.3375,97.2521,97.2711,110339.0
2024-01-02 12:05:00,102.45,102.6,102.4,102.59,179010.0,97.2806,97.423,97.2331,97.4135,179010.0
2024-01-02 12:10:00,102.59,102.67,102.58,102.63,196438.0,97.4135,97.4895,97.404,97.4515,196438.0
2024-01-02 12:15:00,102.62,102.74,102.62,102.71,241055.0,97.442,97.5559,97.442,97.5274,241055.0
2024-01-02 12:20:00,102.71,102.74,102.53,102.56,242971.0,97.5274,97.5559,97.3565,97.385,242971.0
2024-01-02 12:25:00,102.55,102.69,102.52,102.69,193095.0,97.3755,97.5085,97.347,97.5085,193095.0
2024-01-02 12:30:00,102.69,102.78,102.68,102.73,144877.0,97.5085,97.5939,97.499,97.5464,144877.0
2024-01-02 12:35:00,102.74,102.91,102.74,102.88,151795.0,97.5559,97.7174,97.5559,97.6889,151795.0
2024-01-02 12:40:00,102.88,103.06,102.86,103.0,249011.0,97.6889,97.8598,97.6699,97.8028,249011.0
2024-01-02 12:45:00,103.0,103.1,102.99,103.02,120435.0,97.8028,97.8978,97.7933,97.8218,120435.0
2024-01-02 12:50:00,103.03,103.05,102.92,103.04,123802.0,97.8313,97.8503,97.7268,97.8408,123802.0
2024-01-02 12:55:00,103.04,103.07,102.88,102.88,104421.0,97.8408,97.8693,97.6889,97.6889,104421.0
2024-01-02 13:00:00,102.88,103.08,102.86,103.07,151372.0,97.6889,97.8788,97.6699,97.8693,151372.0
2024-01-02 13:05:00,103.07,103.1,102.97,102.97,121516.0,97.8693,97.8978,97.7743,97.7743,121516.0
2024-01-02 13:10:00,102.98,103.02,102.93,102.98,156656.0,97.7838,97.8218,97.7363,97.7838,156656.0
2024-01-02 13:15:00,102.98,103.06,102.93,102.97,142510.0,97.7838,97.8598,97.7363,97.7743,142510.0
2024-01-02 13:20:00,102.98,102.99,102.86,102.88,150777.0,97.7838,97.7933,97.6699,97.6889,150777.0
2024-01-02 13:25:00,102.87,102.89,102.75,102.75,120560.0,97.6794,97.6984,97.5654,97.5654,120560.0
2024-01-02 13:30:00,102.75,102.85,102.7,102.85,119335.0,97.5654,97.6604,97.5179,97.6604,119335.0
2024-01-02 13:35:00,102.84,102.92,102.73,102.76,110174.0,97.6509,97.7268,97.5464,97.5749,110174.0
2024-01-02 13:40:00,102.75,102.8,102.7,102.73,125412.0,97.5654,97.6129,97.5179,97.5464,125412.0
2024-01-02 13:45:00,102.73,102.84,102.73,102.76,83705.0,97.5464,97.6509,97.5464,97.5749,83705.0
2024-01-02 13:50:00,102.75,102.78,102.69,102.75,129381.0,97.5654,97.5939,97.5085,97.5654,129381.0
2024-01-02 13:55:00,102.74,102.78,102.69,102.71,122744.0,97.5559,97.5939,97.5085,97.5274,122744.0
2024-01-02 14:00:00,102.72,102.74,102.64,102.65,267513.0,97.5369,97.5559,97.461,97.4705,267513.0
2024-01-02 14:05:00,102.65,102.7,102.53,102.56,187183.0,97.4705,97.5179,97.3565,97.385,187183.0
2024-01-02 14:10:00,102.57,102.63,102.52,102.6,105306.0,97.3945,97.4515,97.347,97.423,105306.0
2024-01-02 14:15:00,102.6,102.64,102.49,102.5,122450.0,97.423,97.461,97.3185,97.328,122450.0
2024-01-02 14:20:00,102.49,102.63,102.48,102.57,114431.0,97.3185,97.4515,97.309,97.3945,114431.0
2024-01-02 14:25:00,102.57,102.61,102.49,102.6,147608.0,97.3945,97.4325,97.3185,97.423,147608.0
2024-01-02 14:30:00,102.6,102.65,102.5,102.54,278352.0,97.423,97.4705,97.328,97.366,278352.0
2024-01-02 14:35:00,102.55,102.57,102.38,102.44,122627.0,97.3755,97.3945,97.2141,97.2711,122627.0
2024-01-02 14:40:00,102.44,102.5,102.36,102.4,124636.0,97.2711,97.328,97.1951,97.2331,124636.0
2024-01-02 14:45:00,102.4,102.53,102.38,102.38,104088.0,97.2331,97.3565,97.2141,97.2141,104088.0
2024-01-02 14:50:00,102.39,102.42,102.31,102.33,125233.0,97.2236,97.2521,97.1476,97.1666,125233.0
2024-01-02 14:55:00,102.34,102.4,102.31,102.37,129661.0,97.1761,97.2331,97.1476,97.2046,129661.0
2024-01-02 15:00:00,102.39,102.47,102.3,102.44,223472.0,97.2236,97.2996,97.1381,97.2711,223472.0
2024-01-02 15:05:00,102.45,102.46,102.34,102.42,151784.0,97.2806,97.2901,97.1761,97.2521,151784.0
2024-01-02 15:10:00,102.42,102.43,102.29,102.37,126569.0,97.2521,97.2616,97.1286,97.2046,126569.0
2024-01-02 15:15:00,102.37,102.37,102.25,102.29,180388.0,97.2046,97.2046,97.0907,97.1286,180388.0
2024-01-02 15:20:00,102.3,102.36,102.27,102.33,153943.0,97.1381,97.1951,97.1096,97.1666,153943.0
2024-01-02 15:25:00,102.32,102.32,102.19,102.21,152433.0,97.1571,97.1571,97.0337,97.0527,152433.0
2024-01-02 15:30:00,102.21,102.21,102.06,102.17,221279.0,97.0527,97.0527,96.9102,97.0147,221279.0
2024-01-02 15:35:00,102.17,102.17,102.06,102.08,252250.0,97.0147,97.0147,96.9102,96.9292,252250.0
2024-01-02 15:40:00,102.08,102.1,102.0,102.09,248406.0,96.9292,96.9482,96.8533,96.9387,248406.0
2024-01-02 15:45:00,102.09,102.14,102.03,102.13,374180.0,96.9387,96.9862,96.8818,96.9767,374180.0
2024-01-02 15:50:00,102.13,102.23,102.12,102.22,506543.0,96.9767,97.0717,96.9672,97.0622,506543.0
2024-01-02 15:55:00,102.22,102.41,102.18,102.4,1203567.0,97.0622,97.2426,97.0242,97.2331,1203567.0
2024-01-03 09:30:00,102.27,102.37,101.75,101.75,492016.0,97.1096,97.2046,96.6159,96.6159,492016.0
2024-01-03 09:35:00,101.76,102.1,101.66,101.84,258312.0,96.6254,96.9482,96.5304,96.7013,258312.0
2024-01-03 09:40:00,101.85,102.05,101.76,101.91,260233.0,96.7108,96.9007,96.6254,96.7678,260233.0
2024-01-03 09:45:00,101.9,102.07,101.84,102.02,246306.0,96.7583,96.9197,96.7013,96.8723,246306.0
2024-01-03 09:50:00,102.03,102.1,101.88,101.91,336179.0,96.8818,96.9482,96.7393,96.7678,336179.0
2024-01-03 09:55:00,101.91,102.27,101.84,102.25,205162.0,96.7678,97.1096,96.7013,97.0907,205162.0
2024-01-03 10:00:00,102.24,102.7,102.19,102.6,329168.0,97.0812,97.5179,97.0337,97.423,329168.0
2024-01-03 10:05:00,102.6,102.88,102.58,102.87,225637.0,97.423,97.6889,97.404,97.6794,225637.0
2024-01-03 10:10:00,102.86,103.0,102.8,102.98,230305.0,97.6699,97.8028,97.6129,97.7838,230305.0
2024-01-03 10:15:00,102.98,102.99,102.61,102.77,273686.0,97.7838,97.7933,97.4325,97.5844,273686.0
2024-01-03 10:20:00,102.76,102.89,102.7,102.81,216556.0,97.5749,97.6984,97.5179,97.6224,216556.0
2024-01-03 10:25:00,102.81,103.0,102.8,102.9,206207.0,97.6224,97.8028,97.6129,97.7079,206207.0
2024-01-03 10:30:00,102.91,103.25,102.89,103.14,293650.0,97.7174,98.0402,97.6984,97.9357,293650.0
2024-01-03 10:35:00,103.14,103.19,103.0,103.13,215156.0,97.9357,97.9832,97.8028,97.9263,215156.0
2024-01-03 10:40:00,103.13,103.13,102.69,102.72,158922.0,97.9263,97.9263,97.5085,97.5369,158922.0
2024-01-03 10:45:00,102.72,102.9,102.68,102.7,136802.0,97.5369,97.7079,97.499,97.5179,136802.0
2024-01-03 10:50:00,102.7,102.84,102.63,102.83,170010.0,97.5179,97.6509,97.4515,97.6414,170010.0
2024-01-03 10:55:00,102.83,102.88,102.68,102.8,237236.0,97.6414,97.6889,97.499,97.6129,237236.0
2024-01-03 11:00:00,102.8,102.93,102.73,102.88,180015.0,97.6129,97.7363,97.5464,97.6889,180015.0
2024-01-03 11:05:00,102.87,102.89,102.72,102.74,162436.0,97.6794,97.6984,97.5369,97.5559,162436.0
2024-01-03 11:10:00,102.75,102.88,102.72,102.79,121583.0,97.5654,97.6889,97.5369,97.6034,121583.0
2024-01-03 11:15:00,102.79,102.82,102.59,102.65,239166.0,97.6034,97.6319,97.4135,97.4705,239166.0
2024-01-03 11:20:00,102.66,102.83,102.63,102.69,143784.0,97.48,97.6414,97.4515,97.5085,143784.0
2024-01-03 11:25:00,102.68,102.8,102.65,102.69,94704.0,97.499,97.6129,97.4705,97.5085,94704.0
2024-01-03 11:30:00,102.69,102.75,102.57,102.72,142121.0,97.5085,97.5654,97.3945,97.5369,142121.0
2024-01-03 11:35:00,102.72,102.76,102.64,102.68,124265.0,97.5369,97.5749,97.461,97.499,124265.0
2024-01-03 11:40:00,102.69,102.7,102.58,102.64,109784.0,97.5085,97.5179,97.404,97.461,109784.0
2024-01-03 11:45:00,102.63,102.63,102.52,102.6,152044.0,97.4515,97.4515,97.347,97.423,152044.0
2024-01-03 11:50:00,102.6,102.64,102.55,102.56,99046.0,97.423,97.461,97.3755,97.385,99046.0
2024-01-03 11:55:00,102.56,102.61,102.46,102.59,174674.0,97.385,97.4325,97.2901,97.4135,174674.0
2024-01-03 12:00:00,102.59,102.72,102.57,102.64,284946.0,97.4135,97.5369,97.3945,97.461,284946.0
2024-01-03 12:05:00,102.64,102.65,102.53,102.62,180482.0,97.461,97.4705,97.3565,97.442,180482.0
2024-01-03 12:10:00,102.62,102.72,102.56,102.69,140726.0,97.442,97.5369,97.385,97.5085,140726.0
2024-01-03 12:15:00,102.69,102.69,102.59,102.65,236178.0,97.5085,97.5085,97.4135,97.4705,236178.0
2024-01-03 12:20:00,102.65,102.83,102.62,102.81,127516.0,97.4705,97.6414,97.442,97.6224,127516.0
2024-01-03 12:25:00,102.82,102.82,102.68,102.78,111463.0,97.6319,97.6319,97.499,97.5939,111463.0
2024-01-03 12:30:00,102.78,102.78,102.65,102.71,149342.0,97.5939,97.5939,97.4705,97.5274,149342.0
2024-01-03 12:35:00,102.72,102.76,102.65,102.68,141347.0,97.5369,97.5749,97.4705,97.499,141347.0
2024-01-03 12:40:00,102.68,102.78,102.66,102.68,120186.0,97.499,97.5939,97.48,97.499,120186.0
2024-01-03 12:45:00,102.68,102.73,102.64,102.7,141412.0,97.499,97.5464,97.461,97.5179,141412.0
2024-01-03 12:50:00,102.69,102.72,102.61,102.7,113009.0,97.5085,97.5369,97.4325,97.5179,113009.0
2024-01-03 12:55:00,102.7,102.79,102.67,102.77,155673.0,97.5179,97.6034,97.4895,97.5844,155673.0
2024-01-03 13:00:00,102.77,102.81,102.71,102.81,149635.0,97.5844,97.6224,97.5274,97.6224,149635.0
2024-01-03 13:05:00,102.8,102.91,102.8,102.86,185123.0,97.6129,97.7174,97.6129,97.6699,185123.0
2024-01-03 13:10:00,102.86,103.05,102.85,103.03,193364.0,97.6699,97.8503,97.6604,97.8313,193364.0
2024-01-03 13:15:00,103.04,103.11,103.01,103.09,166651.0,97.8408,97.9073,97.8123,97.8883,166651.0
2024-01-03 13:20:00,103.09,103.19,103.06,103.16,131271.0,97.8883,97.9832,97.8598,97.9547,131271.0
2024-01-03 13:25:00,103.16,103.16,103.05,103.07,135403.0,97.9547,97.9547,97.8503,97.8693,135403.0
2024-01-03 13:30:00,103.06,103.07,102.99,103.0,106704.0,97.8598,97.8693,97.7933,97.8028,106704.0
2024-01-03 13:35:00,103.0,103.05,102.91,103.0,130160.0,97.8028,97.8503,97.7174,97.8028,130160.0
2024-01-03 13:40:00,103.0,103.1,102.99,103.09,105076.0,97.8028,97.8978,97.7933,97.8883,105076.0
2024-01-03 13:45:00,103.09,103.16,103.06,103.13,130053.0,97.8883,97.9547,97.8598,97.9263,130053.0
2024-01-03 13:50:00,103.13,103.17,103.1,103.12,110291.0,97.9263,97.9642,97.8978,97.9168,110291.0
2024-01-03 13:55:00,103.12,103.16,103.07,103.09,133648.0,97.9168,97.9547,97.8693,97.8883,133648.0
2024-01-03 14:00:00,103.09,103.18,103.0,103.1,176715.0,97.8883,97.9737,97.8028,97.8978,176715.0
2024-01-03 14:05:00,103.09,103.17,103.05,103.14,132964.0,97.8883,97.9642,97.8503,97.9357,132964.0
2024-01-03 14:10:00,103.14,103.22,103.03,103.08,162361.0,97.9357,98.0117,97.8313,97.8788,162361.0
2024-01-03 14:15:00,103.08,103.19,102.98,103.16,129982.0,97.8788,97.9832,97.7838,97.9547,129982.0
2024-01-03 14:20:00,103.15,103.19,103.12,103.18,129141.0,97.9452,97.9832,97.9168,97.9737,129141.0
2024-01-03 14:25:00,103.18,103.39,103.15,103.38,241342.0,97.9737,98.1731,97.9452,98.1636,241342.0
2024-01-03 14:30:00,103.38,103.5,103.34,103.45,199609.0,98.1636,98.2776,98.1257,98.2301,199609.0
2024-01-03 14:35:00,103.44,103.5,103.35,103.42,116487.0,98.2206,98.2776,98.1352,98.2016,116487.0
2024-01-03 14:40:00,103.42,103.45,103.34,103.39,218892.0,98.2016,98.2301,98.1257,98.1731,218892.0
2024-01-03 14:45:00,103.39,103.51,103.35,103.48,141569.0,98.1731,98.2871,98.1352,98.2586,141569.0
2024-01-03 14:50:00,103.47,103.54,103.37,103.43,197411.0,98.2491,98.3156,98.1541,98.2111,197411.0
2024-01-03 14:55:00,103.44,103.53,103.31,103.32,154182.0,98.2206,98.3061,98.0972,98.1067,154182.0
2024-01-03 15:00:00,103.32,103.41,103.3,103.39,113721.0,98.1067,98.1921,98.0877,98.1731,113721.0
2024-01-03 15:05:00,103.39,103.48,103.37,103.46,150115.0,98.1731,98.2586,98.1541,98.2396,150115.0
2024-01-03 15:10:00,103.45,103.48,103.32,103.43,129158.0,98.2301,98.2586,98.1067,98.2111,129158.0
2024-01-03 15:15:00,103.43,103.43,103.35,103.42,145868.0,98.2111,98.2111,98.1352,98.2016,145868.0
2024-01-03 15:20:00,103.42,103.58,103.41,103.48,191433.0,98.2016,98.3535,98.1921,98.2586,191433.0
2024-01-03 15:25:00,103.48,103.5,103.38,103.48,153081.0,98.2586,98.2776,98.1636,98.2586,153081.0
2024-01-03 15:30:00,103.48,103.6,103.42,103.58,249427.0,98.2586,98.3725,98.2016,98.3535,249427.0
2024-01-03 15:35:00,103.58,103.62,103.5,103.56,212765.0,98.3535,98.3915,98.2776,98.3346,212765.0
2024-01-03 15:40:00,103.56,103.58,103.5,103.53,228752.0,98.3346,98.3535,98.2776,98.3061,228752.0
2024-01-03 15:45:00,103.53,103.57,103.45,103.52,412676.0,98.3061,98.344,98.2301,98.2966,412676.0
2024-01-03 15:50:00,103.52,103.55,103.24,103.26,548918.0,98.2966,98.3251,98.0307,98.0497,548918.0
2024-01-03 15:55:00,103.26,103.35,103.21,103.25,1104781.0,98.0497,98.1352,98.0022,98.0402,1104781.0
2024-01-04 09:30:00,104.08,104.57,103.95,104.15,515301.0,98.8283,99.2936,98.7049,98.8948,515301.0
2024-01-04 09:35:00,104.14,104.31,103.91,103.99,264445.0,98.8853,99.0467,98.6669,98.7429,264445.0
2024-01-04 09:40:00,103.99,104.01,103.75,103.76,297768.0,98.7429,98.7618,98.515,98.5245,297768.0
2024-01-04 09:45:00,103.75,103.8,103.53,103.7,261102.0,98.515,98.5624,98.3061,98.4675,261102.0
2024-01-04 09:50:00,103.71,103.93,103.65,103.75,322651.0,98.477,98.6859,98.42,98.515,322651.0
2024-01-04 09:55:00,103.74,104.0,103.68,103.87,157533.0,98.5055,98.7524,98.4485,98.6289,157533.0
2024-01-04 10:00:00,103.88,103.92,103.76,103.91,197617.0,98.6384,98.6764,98.5245,98.6669,197617.0
2024-01-04 10:05:00,103.92,104.05,103.77,104.01,298903.0,98.6764,98.7998,98.534,98.7618,298903.0
2024-01-04 10:10:00,104.03,104.03,103.59,103.68,281721.0,98.7808,98.7808,98.363,98.4485,281721.0
2024-01-04 10:15:00,103.68,103.76,103.51,103.76,142671.0,98.4485,98.5245,98.2871,98.5245,142671.0
2024-01-04 10:20:00,103.76,103.76,103.52,103.54,259031.0,98.5245,98.5245,98.2966,98.3156,259031.0
2024-01-04 10:25:00,103.52,103.55,103.37,103.42,233074.0,98.2966,98.3251,98.1541,98.2016,233074.0
2024-01-04 10:30:00,103.43,103.55,103.37,103.49,126998.0,98.2111,98.3251,98.1541,98.2681,126998.0
2024-01-04 10:35:00,103.5,103.5,103.25,103.26,137327.0,98.2776,98.2776,98.0402,98.0497,137327.0
2024-01-04 10:40:00,103.27,103.46,103.18,103.46,136482.0,98.0592,98.2396,97.9737,98.2396,136482.0
2024-01-04 10:45:00,103.46,103.5,103.3,103.34,126339.0,98.2396,98.2776,98.0877,98.1257,126339.0
2024-01-04 10:50:00,103.34,103.39,103.13,103.18,121760.0,98.1257,98.1731,97.9263,97.9737,121760.0
2024-01-04 10:55:00,103.18,103.21,102.96,102.97,148862.0,97.9737,98.0022,97.7648,97.7743,148862.0
2024-01-04 11:00:00,102.97,102.98,102.8,102.85,252662.0,97.7743,97.7838,97.6129,97.6604,252662.0
2024-01-04 11:05:00,102.84,102.96,102.83,102.88,89637.0,97.6509,97.7648,97.6414,97.6889,89637.0
2024-01-04 11:10:00,102.87,103.02,102.84,103.01,118754.0,97.6794,97.8218,97.6509,97.8123,118754.0
2024-01-04 11:15:00,103.01,103.02,102.87,102.93,94356.0,97.8123,97.8218,97.6794,97.7363,94356.0
2024-01-04 11:20:00,102.93,103.08,102.93,103.02,96249.0,97.7363,97.8788,97.7363,97.8218,96249.0
2024-01-04 11:25:00,103.03,103.05,102.88,102.9,136115.0,97.8313,97.8503,97.6889,97.7079,136115.0
2024-01-04 11:30:00,102.9,102.96,102.7,102.71,209903.0,97.7079,97.7648,97.5179,97.5274,209903.0
2024-01-04 11:35:00,102.7,102.85,102.61,102.8,141663.0,97.5179,97.6604,97.4325,97.6129,141663.0
2024-01-04 11:40:00,102.82,102.83,102.63,102.65,111741.0,97.6319,97.6414,97.4515,97.4705,111741.0
2024-01-04 11:45:00,102.64,102.8,102.59,102.67,121309.0,97.461,97.6129,97.4135,97.4895,121309.0
2024-01-04 11:50:00,102.68,102.81,102.59,102.81,75836.0,97.499,97.6224,97.4135,97.6224,75836.0
2024-01-04 11:55:00,102.82,102.86,102.63,102.64,104819.0,97.6319,97.6699,97.4515,97.461,104819.0
2024-01-04 12:00:00,102.65,102.75,102.62,102.69,94839.0,97.4705,97.5654,97.442,97.5085,94839.0
2024-01-04 12:05:00,102.7,102.8,102.61,102.76,91461.0,97.5179,97.6129,97.4325,97.5749,91461.0
2024-01-04 12:10:00,102.76,102.76,102.6,102.66,129964.0,97.5749,97.5749,97.423,97.48,129964.0
2024-01-04 12:15:00,102.66,102.95,102.66,102.95,83710.0,97.48,97.7553,97.48,97.7553,83710.0
2024-01-04 12:20:00,102.95,102.95,102.79,102.83,84922.0,97.7553,97.7553,97.6034,97.6414,84922.0
2024-01-04 12:25:00,102.83,102.96,102.8,102.84,108535.0,97.6414,97.7648,97.6129,97.6509,108535.0
2024-01-04 12:30:00,102.84,102.89,102.74,102.88,91424.0,97.6509,97.6984,97.5559,97.6889,91424.0
2024-01-04 12:35:00,102.87,102.88,102.8,102.82,91614.0,97.6794,97.6889,97.6129,97.6319,91614.0
2024-01-04 12:40:00,102.81,102.97,102.8,102.91,66644.0,97.6224,97.7743,97.6129,97.7174,66644.0
2024-01-04 12:45:00,102.91,102.95,102.85,102.95,69388.0,97.7174,97.7553,97.6604,97.7553,69388.0
2024-01-04 12:50:00,102.95,102.97,102.88,102.93,90497.0,97.7553,97.7743,97.6889,97.7363,90497.0
2024-01-04 12:55:00,102.93,102.93,102.85,102.92,71845.0,97.7363,97.7363,97.6604,97.7268,71845.0
2024-01-04 13:00:00,102.91,102.96,102.78,102.83,186095.0,97.7174,97.7648,97.5939,97.6414,186095.0
2024-01-04 13:05:00,102.83,103.0,102.8,102.94,89337.0,97.6414,97.8028,97.6129,97.7458,89337.0
2024-01-04 13:10:00,102.94,103.0,102.91,102.93,97628.0,97.7458,97.8028,97.7174,97.7363,97628.0
2024-01-04 13:15:00,102.93,103.01,102.89,102.97,85021.0,97.7363,97.8123,97.6984,97.7743,85021.0
2024-01-04 13:20:00,102.97,102.98,102.85,102.92,50900.0,97.7743,97.7838,97.6604,97.7268,50900.0
2024-01-04 13:25:00,102.92,102.95,102.85,102.88,82651.0,97.7268,97.7553,97.6604,97.6889,82651.0
2024-01-04 13:30:00,102.89,102.9,102.77,102.79,70416.0,97.6984,97.7079,97.5844,97.6034,70416.0
2024-01-04 13:35:00,102.79,102.8,102.66,102.79,102458.0,97.6034,97.6129,97.48,97.6034,102458.0
2024-01-04 13:40:00,102.8,102.84,102.74,102.76,101590.0,97.6129,97.6509,97.5559,97.5749,101590.0
2024-01-04 13:45:00,102.76,102.78,102.7,102.71,64463.0,97.5749,97.5939,97.5179,97.5274,64463.0
2024-01-04 13:50:00,102.71,102.76,102.67,102.67,79116.0,97.5274,97.5749,97.4895,97.4895,79116.0
2024-01-04 13:55:00,102.66,102.67,102.6,102.61,95047.0,97.48,97.4895,97.423,97.4325,95047.0
2024-01-04 14:00:00,102.61,102.67,102.55,102.67,123861.0,97.4325,97.4895,97.3755,97.4895,123861.0
2024-01-04 14:05:00,102.67,102.68,102.46,102.47,123290.0,97.4895,97.499,97.2901,97.2996,123290.0
2024-01-04 14:10:00,102.48,102.57,102.42,102.55,128645.0,97.309,97.3945,97.2521,97.3755,128645.0
2024-01-04 14:15:00,102.55,102.61,102.47,102.56,127650.0,97.3755,97.4325,97.2996,97.385,127650.0
2024-01-04 14:20:00,102.57,102.61,102.44,102.45,107669.0,97.3945,97.4325,97.2711,97.2806,107669.0
2024-01-04 14:25:00,102.45,102.56,102.43,102.46,84608.0,97.2806,97.385,97.2616,97.2901,84608.0
2024-01-04 14:30:00,102.45,102.55,102.41,102.52,107606.0,97.2806,97.3755,97.2426,97.347,107606.0
2024-01-04 14:35:00,102.52,102.53,102.34,102.36,99724.0,97.347,97.3565,97.1761,97.1951,99724.0
2024-01-04 14:40:00,102.36,102.37,102.26,102.27,157430.0,97.1951,97.2046,97.1001,97.1096,157430.0
2024-01-04 14:45:00,102.26,102.3,102.2,102.25,115110.0,97.1001,97.1381,97.0432,97.0907,115110.0
2024-01-04 14:50:00,102.25,102.34,102.24,102.34,124246.0,97.0907,97.1761,97.0812,97.1761,124246.0
2024-01-04 14:55:00,102.34,102.37,102.22,102.28,148190.0,97.1761,97.2046,97.0622,97.1191,148190.0
2024-01-04 15:00:00,102.29,102.32,102.12,102.17,129013.0,97.1286,97.1571,96.9672,97.0147,129013.0
2024-01-04 15:05:00,102.17,102.3,102.16,102.28,136956.0,97.0147,97.1381,97.0052,97.1191,136956.0
2024-01-04 15:10:00,102.28,102.29,102.16,102.2,148953.0,97.1191,97.1286,97.0052,97.0432,148953.0
2024-01-04 15:15:00,102.19,102.28,102.19,102.25,300812.0,97.0337,97.1191,97.0337,97.0907,300812.0
2024-01-04 15:20:00,102.25,102.3,102.17,102.25,102905.0,97.0907,97.1381,97.0147,97.0907,102905.0
2024-01-04 15:25:00,102.25,102.28,102.17,102.25,213805.0,97.0907,97.1191,97.0147,97.0907,213805.0
2024-01-04 15:30:00,102.24,102.33,102.19,102.22,216486.0,97.0812,97.1666,97.0337,97.0622,216486.0
2024-01-04 15:35:00,102.23,102.4,102.23,102.35,192618.0,97.0717,97.2331,97.0717,97.1856,192618.0
2024-01-04 15:40:00,102.35,102.38,102.29,102.33,228025.0,97.1856,97.2141,97.1286,97.1666,228025.0
2024-01-04 15:45:00,102.34,102.38,102.19,102.2,321506.0,97.1761,97.2141,97.0337,97.0432,321506.0
2024-01-04 15:50:00,102.19,102.21,102.05,102.2,558693.0,97.0337,97.0527,96.9007,97.0432,558693.0
2024-01-04 15:55:00,102.21,102.35,102.2,102.34,1081304.0,97.0527,97.1856,97.0432,97.1761,1081304.0
2024-01-05 09:30:00,103.17,103.24,102.67,103.02,346404.0,97.9642,98.0307,97.4895,97.8218,346404.0
2024-01-05 09:35:00,103.04,103.14,102.9,103.02,238590.0,97.8408,97.9357,97.7079,97.8218,238590.0
2024-01-05 09:40:00,103.03,103.17,102.92,103.13,298439.0,97.8313,97.9642,97.7268,97.9263,298439.0
2024-01-05 09:45:00,103.12,103.21,103.04,103.07,167660.0,97.9168,98.0022,97.8408,97.8693,167660.0
2024-01-05 09:50:00,103.06,103.07,102.88,103.0,167473.0,97.8598,97.8693,97.6889,97.8028,167473.0
2024-01-05 09:55:00,103.02,103.02,102.84,102.9,147527.0,97.8218,97.8218,97.6509,97.7079,147527.0
2024-01-05 10:00:00,102.91,103.14,102.91,103.04,165247.0,97.7174,97.9357,97.7174,97.8408,165247.0
2024-01-05 10:05:00,103.05,103.33,103.04,103.32,258753.0,97.8503,98.1162,97.8408,98.1067,258753.0
2024-01-05 10:10:00,103.33,103.4,103.0,103.13,322027.0,98.1162,98.1826,97.8028,97.9263,322027.0
2024-01-05 10:15:00,103.13,103.36,103.13,103.23,267792.0,97.9263,98.1446,97.9263,98.0212,267792.0
2024-01-05 10:20:00,103.22,103.38,103.2,103.34,122292.0,98.0117,98.1636,97.9927,98.1257,122292.0
2024-01-05 10:25:00,103.34,103.35,103.01,103.01,158040.0,98.1257,98.1352,97.8123,97.8123,158040.0
2024-01-05 10:30:00,103.0,103.2,102.92,103.12,159189.0,97.8028,97.9927,97.7268,97.9168,159189.0
2024-01-05 10:35:00,103.11,103.19,103.01,103.02,127821.0,97.9073,97.9832,97.8123,97.8218,127821.0
2024-01-05 10:40:00,103.03,103.19,102.97,103.19,262559.0,97.8313,97.9832,97.7743,97.9832,262559.0
2024-01-05 10:45:00,103.18,103.28,103.09,103.28,114367.0,97.9737,98.0687,97.8883,98.0687,114367.0
2024-01-05 10:50:00,103.28,103.29,103.19,103.23,119856.0,98.0687,98.0782,97.9832,98.0212,119856.0
2024-01-05 10:55:00,103.23,103.35,103.2,103.23,99980.0,98.0212,98.1352,97.9927,98.0212,99980.0
2024-01-05 11:00:00,103.23,103.31,103.17,103.29,126603.0,98.0212,98.0972,97.9642,98.0782,126603.0
2024-01-05 11:05:00,103.29,103.32,103.16,103.19,107419.0,98.0782,98.1067,97.9547,97.9832,107419.0
2024-01-05 11:10:00,103.2,103.27,103.16,103.23,91542.0,97.9927,98.0592,97.9547,98.0212,91542.0
2024-01-05 11:15:00,103.23,103.26,102.94,103.0,135136.0,98.0212,98.0497,97.7458,97.8028,135136.0
2024-01-05 11:20:00,103.0,103.01,102.91,102.94,112413.0,97.8028,97.8123,97.7174,97.7458,112413.0
2024-01-05 11:25:00,102.95,103.1,102.94,103.06,145206.0,97.7553,97.8978,97.7458,97.8598,145206.0
2024-01-05 11:30:00,103.06,103.19,103.05,103.09,103835.0,97.8598,97.9832,97.8503,97.8883,103835.0
2024-01-05 11:35:00,103.09,103.1,103.0,103.07,87019.0,97.8883,97.8978,97.8028,97.8693,87019.0
2024-01-05 11:40:00,103.07,103.07,102.99,103.02,64392.0,97.8693,97.8693,97.7933,97.8218,64392.0
2024-01-05 11:45:00,103.02,103.03,102.87,102.88,82802.0,97.8218,97.8313,97.6794,97.6889,82802.0
2024-01-05 11:50:00,102.88,102.9,102.83,102.87,70898.0,97.6889,97.7079,97.6414,97.6794,70898.0
2024-01-05 11:55:00,102.87,102.87,102.76,102.79,84853.0,97.6794,97.6794,97.5749,97.6034,84853.0
2024-01-05 12:00:00,102.79,102.79,102.52,102.58,158672.0,97.6034,97.6034,97.347,97.404,158672.0
2024-01-05 12:05:00,102.57,102.7,102.47,102.49,110193.0,97.3945,97.5179,97.2996,97.3185,110193.0
2024-01-05 12:10:00,102.5,102.53,102.41,102.52,112459.0,97.328,97.3565,97.2426,97.347,112459.0
2024-01-05 12:15:00,102.53,102.54,102.43,102.45,107239.0,97.3565,97.366,97.2616,97.2806,107239.0
2024-01-05 12:20:00,102.45,102.47,102.37,102.37,115120.0,97.2806,97.2996,97.2046,97.2046,115120.0
2024-01-05 12:25:00,102.37,102.46,102.34,102.39,132761.0,97.2046,97.2901,97.1761,97.2236,132761.0
2024-01-05 12:30:00,102.38,102.38,102.22,102.24,113628.0,97.2141,97.2141,97.0622,97.0812,113628.0
2024-01-05 12:35:00,102.25,102.44,102.25,102.42,80872.0,97.0907,97.2711,97.0907,97.2521,80872.0
2024-01-05 12:40:00,102.42,102.47,102.35,102.43,87152.0,97.2521,97.2996,97.1856,97.2616,87152.0
2024-01-05 12:45:00,102.42,102.48,102.32,102.33,126093.0,97.2521,97.309,97.1571,97.1666,126093.0
2024-01-05 12:50:00,102.33,102.43,102.31,102.38,93769.0,97.1666,97.2616,97.1476,97.2141,93769.0
2024-01-05 12:55:00,102.38,102.42,102.35,102.36,99503.0,97.2141,97.2521,97.1856,97.1951,99503.0
2024-01-05 13:00:00,102.35,102.36,102.2,102.23,111712.0,97.1856,97.1951,97.0432,97.0717,111712.0
2024-01-05 13:05:00,102.22,102.26,102.13,102.18,93086.0,97.0622,97.1001,96.9767,97.0242,93086.0
2024-01-05 13:10:00,102.18,102.28,102.16,102.26,93498.0,97.0242,97.1191,97.0052,97.1001,93498.0
2024-01-05 13:15:00,102.26,102.33,102.25,102.25,84466.0,97.1001,97.1666,97.0907,97.0907,84466.0
2024-01-05 13:20:00,102.26,102.39,102.26,102.37,80118.0,97.1001,97.2236,97.1001,97.2046,80118.0
2024-01-05 13:25:00,102.37,102.48,102.36,102.47,93138.0,97.2046,97.309,97.1951,97.2996,93138.0
2024-01-05 13:30:00,102.46,102.58,102.46,102.53,119087.0,97.2901,97.404,97.2901,97.3565,119087.0
2024-01-05 13:35:00,102.54,102.69,102.52,102.69,94106.0,97.366,97.5085,97.347,97.5085,94106.0
2024-01-05 13:40:00,102.69,102.72,102.57,102.59,107428.0,97.5085,97.5369,97.3945,97.4135,107428.0
2024-01-05 13:45:00,102.59,102.62,102.5,102.52,104346.0,97.4135,97.442,97.328,97.347,104346.0
2024-01-05 13:50:00,102.52,102.61,102.49,102.54,58635.0,97.347,97.4325,97.3185,97.366,58635.0
2024-01-05 13:55:00,102.54,102.61,102.52,102.55,71909.0,97.366,97.4325,97.347,97.3755,71909.0
2024-01-05 14:00:00,102.55,102.6,102.52,102.58,122263.0,97.3755,97.423,97.347,97.404,122263.0
2024-01-05 14:05:00,102.57,102.62,102.57,102.6,86207.0,97.3945,97.442,97.3945,97.423,86207.0
2024-01-05 14:10:00,102.6,102.63,102.54,102.58,127683.0,97.423,97.4515,97.366,97.404,127683.0
2024-01-05 14:15:00,102.59,102.63,102.56,102.59,129513.0,97.4135,97.4515,97.385,97.4135,129513.0
2024-01-05 14:20:00,102.58,102.59,102.46,102.54,78222.0,97.404,97.4135,97.2901,97.366,78222.0
2024-01-05 14:25:00,102.53,102.62,102.52,102.54,88898.0,97.3565,97.442,97.347,97.366,88898.0
2024-01-05 14:30:00,102.55,102.6,102.44,102.47,76169.0,97.3755,97.423,97.2711,97.2996,76169.0
2024-01-05 14:35:00,102.46,102.59,102.46,102.48,58217.0,97.2901,97.4135,97.2901,97.309,58217.0
2024-01-05 14:40:00,102.48,102.5,102.3,102.32,75279.0,97.309,97.328,97.1381,97.1571,75279.0
2024-01-05 14:45:00,102.32,102.35,102.29,102.32,89285.0,97.1571,97.1856,97.1286,97.1571,89285.0
2024-01-05 14:50:00,102.31,102.31,102.12,102.14,111578.0,97.1476,97.1476,96.9672,96.9862,111578.0
2024-01-05 14:55:00,102.14,102.25,102.14,102.22,76087.0,96.9862,97.0907,96.9862,97.0622,76087.0
2024-01-05 15:00:00,102.22,102.26,102.16,102.2,143105.0,97.0622,97.1001,97.0052,97.0432,143105.0
2024-01-05 15:05:00,102.2,102.28,102.18,102.27,90591.0,97.0432,97.1191,97.0242,97.1096,90591.0
2024-01-05 15:10:00,102.27,102.41,102.22,102.38,125753.0,97.1096,97.2426,97.0622,97.2141,125753.0
2024-01-05 15:15:00,102.38,102.47,102.37,102.4,96946.0,97.2141,97.2996,97.2046,97.2331,96946.0
2024-01-05 15:20:00,102.4,102.51,102.39,102.44,121186.0,97.2331,97.3375,97.2236,97.2711,121186.0
2024-01-05 15:25:00,102.44,102.47,102.31,102.36,159929.0,97.2711,97.2996,97.1476,97.1951,159929.0
2024-01-05 15:30:00,102.35,102.36,102.15,102.25,171266.0,97.1856,97.1951,96.9957,97.0907,171266.0
2024-01-05 15:35:00,102.24,102.31,102.19,102.2,149284.0,97.0812,97.1476,97.0337,97.0432,149284.0
2024-01-05 15:40:00,102.2,102.31,102.16,102.3,173256.0,97.0432,97.1476,97.0052,97.1381,173256.0
2024-01-05 15:45:00,102.3,102.39,102.29,102.37,235844.0,97.1381,97.2236,97.1286,97.2046,235844.0
2024-01-05 15:50:00,102.37,102.55,102.31,102.52,375138.0,97.2046,97.3755,97.1476,97.347,375138.0
2024-01-05 15:55:00,102.52,102.61,102.5,102.6,802681.0,97.347,97.4325,97.328,97.423,802681.0
2024-01-08 09:30:00,100.73,100.8,99.82,99.92,767866.0,95.6474,95.7138,94.7833,94.8782,767866.0
2024-01-08 09:35:00,99.92,100.16,99.54,99.58,580349.0,94.8782,95.1061,94.5174,94.5554,580349.0
2024-01-08 09:40:00,99.57,99.72,99.29,99.58,490398.0,94.5459,94.6883,94.28,94.5554,490398.0
2024-01-08 09:45:00,99.59,99.65,99.32,99.44,429100.0,94.5649,94.6218,94.3085,94.4224,429100.0
2024-01-08 09:50:00,99.44,99.58,99.19,99.21,390916.0,94.4224,94.5554,94.1851,94.204,390916.0
2024-01-08 09:55:00,99.22,99.39,99.12,99.33,382676.0,94.2135,94.375,94.1186,94.318,382676.0
2024-01-08 10:00:00,99.34,99.34,99.04,99.13,395523.0,94.3275,94.3275,94.0426,94.1281,395523.0
2024-01-08 10:05:00,99.13,99.37,99.04,99.07,413805.0,94.1281,94.356,94.0426,94.0711,413805.0
2024-01-08 10:10:00,99.07,99.25,99.05,99.11,318263.0,94.0711,94.242,94.0521,94.1091,318263.0
2024-01-08 10:15:00,99.11,99.32,99.1,99.13,293163.0,94.1091,94.3085,94.0996,94.1281,293163.0
2024-01-08 10:20:00,99.14,99.15,98.9,98.97,617089.0,94.1376,94.1471,93.9097,93.9762,617089.0
2024-01-08 10:25:00,98.97,99.06,98.94,99.06,304837.0,93.9762,94.0616,93.9477,94.0616,304837.0
2024-01-08 10:30:00,99.07,99.36,99.03,99.34,280323.0,94.0711,94.3465,94.0331,94.3275,280323.0
2024-01-08 10:35:00,99.34,99.5,99.29,99.5,276172.0,94.3275,94.4794,94.28,94.4794,276172.0
2024-01-08 10:40:00,99.49,99.68,99.47,99.66,315278.0,94.4699,94.6503,94.4509,94.6313,315278.0
2024-01-08 10:45:00,99.67,99.7,99.54,99.64,186367.0,94.6408,94.6693,94.5174,94.6124,186367.0
2024-01-08 10:50:00,99.65,99.82,99.65,99.7,325918.0,94.6218,94.7833,94.6218,94.6693,325918.0
2024-01-08 10:55:00,99.7,99.76,99.62,99.73,185244.0,94.6693,94.7263,94.5934,94.6978,185244.0
2024-01-08 11:00:00,99.74,99.81,99.7,99.74,156567.0,94.7073,94.7738,94.6693,94.7073,156567.0
2024-01-08 11:05:00,99.73,99.81,99.69,99.78,102720.0,94.6978,94.7738,94.6598,94.7453,102720.0
2024-01-08 11:10:00,99.79,99.87,99.73,99.78,168212.0,94.7548,94.8307,94.6978,94.7453,168212.0
2024-01-08 11:15:00,99.78,99.81,99.7,99.77,132719.0,94.7453,94.7738,94.6693,94.7358,132719.0
2024-01-08 11:20:00,99.76,99.92,99.72,99.85,506599.0,94.7263,94.8782,94.6883,94.8118,506599.0
2024-01-08 11:25:00,99.86,99.95,99.85,99.95,115565.0,94.8212,94.9067,94.8118,94.9067,115565.0
2024-01-08 11:30:00,99.96,99.97,99.85,99.86,209053.0,94.9162,94.9257,94.8118,94.8212,209053.0
2024-01-08 11:35:00,99.86,99.88,99.78,99.88,116072.0,94.8212,94.8402,94.7453,94.8402,116072.0
2024-01-08 11:40:00,99.88,99.99,99.87,99.96,200806.0,94.8402,94.9447,94.8307,94.9162,200806.0
2024-01-08 11:45:00,99.95,99.99,99.89,99.95,77695.0,94.9067,94.9447,94.8497,94.9067,77695.0
2024-01-08 11:50:00,99.95,100.03,99.92,100.03,185072.0,94.9067,94.9827,94.8782,94.9827,185072.0
2024-01-08 11:55:00,100.03,100.05,99.95,100.02,175023.0,94.9827,95.0017,94.9067,94.9732,175023.0
2024-01-08 12:00:00,100.04,100.14,100.01,100.05,147486.0,94.9922,95.0871,94.9637,95.0017,147486.0
2024-01-08 12:05:00,100.05,100.1,99.99,100.0,133181.0,95.0017,95.0491,94.9447,94.9542,133181.0
2024-01-08 12:10:00,100.01,100.06,99.97,100.01,87419.0,94.9637,95.0112,94.9257,94.9637,87419.0
2024-01-08 12:15:00,100.01,100.09,99.99,100.06,66193.0,94.9637,95.0396,94.9447,95.0112,66193.0
2024-01-08 12:20:00,100.06,100.06,99.87,99.89,114269.0,95.0112,95.0112,94.8307,94.8497,114269.0
2024-01-08 12:25:00,99.88,99.95,99.85,99.92,96551.0,94.8402,94.9067,94.8118,94.8782,96551.0
2024-01-08 12:30:00,99.92,99.94,99.85,99.92,55744.0,94.8782,94.8972,94.8118,94.8782,55744.0
2024-01-08 12:35:00,99.92,100.0,99.91,99.99,58696.0,94.8782,94.9542,94.8687,94.9447,58696.0
2024-01-08 12:40:00,99.99,100.0,99.9,99.92,68035.0,94.9447,94.9542,94.8592,94.8782,68035.0
2024-01-08 12:45:00,99.92,99.95,99.89,99.91,82019.0,94.8782,94.9067,94.8497,94.8687,82019.0
2024-01-08 12:50:00,99.91,100.0,99.9,99.98,72966.0,94.8687,94.9542,94.8592,94.9352,72966.0
2024-01-08 12:55:00,99.99,100.02,99.88,99.98,68504.0,94.9447,94.9732,94.8402,94.9352,68504.0
2024-01-08 13:00:00,99.98,100.07,99.97,100.07,105481.0,94.9352,95.0207,94.9257,95.0207,105481.0
2024-01-08 13:05:00,100.07,100.19,100.04,100.19,209839.0,95.0207,95.1346,94.9922,95.1346,209839.0
2024-01-08 13:10:00,100.19,100.23,100.12,100.22,225074.0,95.1346,95.1726,95.0681,95.1631,225074.0
2024-01-08 13:15:00,100.23,100.26,100.06,100.07,177857.0,95.1726,95.2011,95.0112,95.0207,177857.0
2024-01-08 13:20:00,100.07,100.09,100.0,100.04,82531.0,95.0207,95.0396,94.9542,94.9922,82531.0
2024-01-08 13:25:00,100.04,100.05,99.92,99.94,121241.0,94.9922,95.0017,94.8782,94.8972,121241.0
2024-01-08 13:30:00,99.95,100.06,99.93,100.05,82739.0,94.9067,95.0112,94.8877,95.0017,82739.0
2024-01-08 13:35:00,100.06,100.06,99.96,100.04,96565.0,95.0112,95.0112,94.9162,94.9922,96565.0
2024-01-08 13:40:00,100.05,100.1,99.96,99.98,120933.0,95.0017,95.0491,94.9162,94.9352,120933.0
2024-01-08 13:45:00,99.99,100.01,99.93,99.98,159255.0,94.9447,94.9637,94.8877,94.9352,159255.0
2024-01-08 13:50:00,99.99,100.03,99.91,100.0,130017.0,94.9447,94.9827,94.8687,94.9542,130017.0
2024-01-08 13:55:00,99.99,100.0,99.9,99.98,104979.0,94.9447,94.9542,94.8592,94.9352,104979.0
2024-01-08 14:00:00,99.98,100.07,99.97,99.98,151504.0,94.9352,95.0207,94.9257,94.9352,151504.0
2024-01-08 14:05:00,99.98,100.09,99.95,100.07,105053.0,94.9352,95.0396,94.9067,95.0207,105053.0
2024-01-08 14:10:00,100.08,100.24,100.06,100.21,119764.0,95.0301,95.1821,95.0112,95.1536,119764.0
2024-01-08 14:15:00,100.22,100.24,100.14,100.2,143305.0,95.1631,95.1821,95.0871,95.1441,143305.0
2024-01-08 14:20:00,100.2,100.22,100.12,100.2,105566.0,95.1441,95.1631,95.0681,95.1441,105566.0
2024-01-08 14:25:00,100.2,100.32,100.19,100.25,192002.0,95.1441,95.258,95.1346,95.1916,192002.0
2024-01-08 14:30:00,100.25,100.44,100.24,100.38,218788.0,95.1916,95.372,95.1821,95.315,218788.0
2024-01-08 14:35:00,100.37,100.47,100.37,100.39,108826.0,95.3055,95.4005,95.3055,95.3245,108826.0
2024-01-08 14:40:00,100.39,100.43,100.34,100.37,138231.0,95.3245,95.3625,95.277,95.3055,138231.0
2024-01-08 14:45:00,100.37,100.5,100.34,100.45,151182.0,95.3055,95.429,95.277,95.3815,151182.0
2024-01-08 14:50:00,100.46,100.46,100.35,100.4,147871.0,95.391,95.391,95.2865,95.334,147871.0
2024-01-08 14:55:00,100.41,100.58,100.41,100.56,147303.0,95.3435,95.5049,95.3435,95.4859,147303.0
2024-01-08 15:00:00,100.56,100.57,100.44,100.52,96026.0,95.4859,95.4954,95.372,95.4479,96026.0
2024-01-08 15:05:00,100.51,100.53,100.42,100.45,159682.0,95.4385,95.4574,95.353,95.3815,159682.0
2024-01-08 15:10:00,100.45,100.47,100.39,100.45,159980.0,95.3815,95.4005,95.3245,95.3815,159980.0
2024-01-08 15:15:00,100.45,100.5,100.42,100.48,193771.0,95.3815,95.429,95.353,95.41,193771.0
2024-01-08 15:20:00,100.48,100.68,100.48,100.59,355828.0,95.41,95.5999,95.41,95.5144,355828.0
2024-01-08 15:25:00,100.59,100.68,100.58,100.66,122992.0,95.5144,95.5999,95.5049,95.5809,122992.0
2024-01-08 15:30:00,100.66,100.7,100.6,100.67,171866.0,95.5809,95.6189,95.5239,95.5904,171866.0
2024-01-08 15:35:00,100.66,100.79,100.62,100.77,282865.0,95.5809,95.7043,95.5429,95.6853,282865.0
2024-01-08 15:40:00,100.78,100.88,100.78,100.87,260535.0,95.6948,95.7898,95.6948,95.7803,260535.0
2024-01-08 15:45:00,100.88,100.89,100.75,100.76,259977.0,95.7898,95.7993,95.6663,95.6758,259977.0
2024-01-08 15:50:00,100.77,100.99,100.76,100.97,588194.0,95.6853,95.8942,95.6758,95.8752,588194.0
2024-01-08 15:55:00,100.96,101.04,100.89,100.91,819022.0,95.8657,95.9417,95.7993,95.8183,819022.0
2024-01-09 09:30:00,101.29,101.29,100.44,100.5,588278.0,96.1791,96.1791,95.372,95.429,588278.0
2024-01-09 09:35:00,100.48,100.77,100.41,100.48,264693.0,95.41,95.6853,95.3435,95.41,264693.0
2024-01-09 09:40:00,100.49,100.7,100.18,100.2,195742.0,95.4195,95.6189,95.1251,95.1441,195742.0
2024-01-09 09:45:00,100.18,100.45,100.09,100.22,175366.0,95.1251,95.3815,95.0396,95.1631,175366.0
2024-01-09 09:50:00,100.23,100.28,99.95,99.95,189220.0,95.1726,95.2201,94.9067,94.9067,189220.0
2024-01-09 09:55:00,99.95,100.08,99.91,100.01,151617.0,94.9067,95.0301,94.8687,94.9637,151617.0
2024-01-09 10:00:00,100.01,100.13,99.86,100.09,219849.0,94.9637,95.0776,94.8212,95.0396,219849.0
2024-01-09 10:05:00,100.08,100.09,99.88,99.99,152249.0,95.0301,95.0396,94.8402,94.9447,152249.0
2024-01-09 10:10:00,99.99,100.03,99.78,99.82,175028.0,94.9447,94.9827,94.7453,94.7833,175028.0
2024-01-09 10:15:00,99.83,99.93,99.8,99.91,215543.0,94.7928,94.8877,94.7643,94.8687,215543.0
2024-01-09 10:20:00,99.9,99.91,99.71,99.76,135093.0,94.8592,94.8687,94.6788,94.7263,135093.0
2024-01-09 10:25:00,99.75,99.83,99.61,99.64,135865.0,94.7168,94.7928,94.5839,94.6124,135865.0
2024-01-09 10:30:00,99.64,99.77,99.63,99.72,133761.0,94.6124,94.7358,94.6029,94.6883,133761.0
2024-01-09 10:35:00,99.71,99.71,99.55,99.67,161286.0,94.6788,94.6788,94.5269,94.6408,161286.0
2024-01-09 10:40:00,99.67,99.69,99.57,99.57,98028.0,94.6408,94.6598,94.5459,94.5459,98028.0
2024-01-09 10:45:00,99.58,99.61,99.32,99.34,350991.0,94.5554,94.5839,94.3085,94.3275,350991.0
2024-01-09 10:50:00,99.34,99.41,99.25,99.29,250513.0,94.3275,94.394,94.242,94.28,250513.0
2024-01-09 10:55:00,99.29,99.34,99.19,99.25,202540.0,94.28,94.3275,94.1851,94.242,202540.0
2024-01-09 11:00:00,99.26,99.33,99.22,99.27,163523.0,94.2515,94.318,94.2135,94.261,163523.0
2024-01-09 11:05:00,99.27,99.42,99.26,99.34,165821.0,94.261,94.4035,94.2515,94.3275,165821.0
2024-01-09 11:10:00,99.34,99.37,99.23,99.31,126266.0,94.3275,94.356,94.223,94.299,126266.0
2024-01-09 11:15:00,99.32,99.51,99.31,99.47,161081.0,94.3085,94.4889,94.299,94.4509,161081.0
2024-01-09 11:20:00,99.47,99.56,99.4,99.53,134754.0,94.4509,94.5364,94.3845,94.5079,134754.0
2024-01-09 11:25:00,99.52,99.58,99.49,99.51,124244.0,94.4984,94.5554,94.4699,94.4889,124244.0
2024-01-09 11:30:00,99.53,99.68,99.53,99.58,162850.0,94.5079,94.6503,94.5079,94.5554,162850.0
2024-01-09 11:35:00,99.58,99.66,99.5,99.51,109513.0,94.5554,94.6313,94.4794,94.4889,109513.0
2024-01-09 11:40:00,99.5,99.67,99.38,99.67,265560.0,94.4794,94.6408,94.3655,94.6408,265560.0
2024-01-09 11:45:00,99.66,99.73,99.55,99.56,153983.0,94.6313,94.6978,94.5269,94.5364,153983.0
2024-01-09 11:50:00,99.56,99.66,99.55,99.64,86613.0,94.5364,94.6313,94.5269,94.6124,86613.0
2024-01-09 11:55:00,99.64,99.78,99.63,99.73,86421.0,94.6124,94.7453,94.6029,94.6978,86421.0
2024-01-09 12:00:00,99.73,99.74,99.59,99.72,135569.0,94.6978,94.7073,94.5649,94.6883,135569.0
2024-01-09 12:05:00,99.71,99.74,99.64,99.7,88204.0,94.6788,94.7073,94.6124,94.6693,88204.0
2024-01-09 12:10:00,99.7,99.82,99.69,99.79,154425.0,94.6693,94.7833,94.6598,94.7548,154425.0
2024-01-09 12:15:00,99.8,99.82,99.73,99.75,122281.0,94.7643,94.7833,94.6978,94.7168,122281.0
2024-01-09 12:20:00,99.73,99.82,99.71,99.8,80581.0,94.6978,94.7833,94.6788,94.7643,80581.0
2024-01-09 12:25:00,99.8,99.86,99.76,99.79,127438.0,94.7643,94.8212,94.7263,94.7548,127438.0
2024-01-09 12:30:00,99.78,99.81,99.76,99.78,61078.0,94.7453,94.7738,94.7263,94.7453,61078.0
2024-01-09 12:35:00,99.78,99.84,99.76,99.77,89798.0,94.7453,94.8023,94.7263,94.7358,89798.0
2024-01-09 12:40:00,99.78,99.86,99.77,99.86,82384.0,94.7453,94.8212,94.7358,94.8212,82384.0
2024-01-09 12:45:00,99.86,99.89,99.77,99.78,81472.0,94.8212,94.8497,94.7358,94.7453,81472.0
2024-01-09 12:50:00,99.77,99.78,99.7,99.7,83272.0,94.7358,94.7453,94.6693,94.6693,83272.0
2024-01-09 12:55:00,99.7,99.77,99.7,99.75,64425.0,94.6693,94.7358,94.6693,94.7168,64425.0
2024-01-09 13:00:00,99.75,99.89,99.7,99.88,89829.0,94.7168,94.8497,94.6693,94.8402,89829.0
2024-01-09 13:05:00,99.89,99.89,99.69,99.7,120903.0,94.8497,94.8497,94.6598,94.6693,120903.0
2024-01-09 13:10:00,99.7,99.81,99.67,99.7,139982.0,94.6693,94.7738,94.6408,94.6693,139982.0
2024-01-09 13:15:00,99.7,99.77,99.68,99.69,106689.0,94.6693,94.7358,94.6503,94.6598,106689.0
2024-01-09 13:20:00,99.69,99.73,99.62,99.63,90354.0,94.6598,94.6978,94.5934,94.6029,90354.0
2024-01-09 13:25:00,99.63,99.71,99.58,99.65,124259.0,94.6029,94.6788,94.5554,94.6218,124259.0
2024-01-09 13:30:00,99.66,99.71,99.58,99.66,188675.0,94.6313,94.6788,94.5554,94.6313,188675.0
2024-01-09 13:35:00,99.65,99.77,99.63,99.77,110140.0,94.6218,94.7358,94.6029,94.7358,110140.0
2024-01-09 13:40:00,99.77,99.81,99.71,99.73,142129.0,94.7358,94.7738,94.6788,94.6978,142129.0
2024-01-09 13:45:00,99.72,99.8,99.7,99.79,100500.0,94.6883,94.7643,94.6693,94.7548,100500.0
2024-01-09 13:50:00,99.79,99.89,99.77,99.81,164288.0,94.7548,94.8497,94.7358,94.7738,164288.0
2024-01-09 13:55:00,99.81,99.82,99.74,99.75,116384.0,94.7738,94.7833,94.7073,94.7168,116384.0
2024-01-09 14:00:00,99.76,99.76,99.63,99.64,136775.0,94.7263,94.7263,94.6029,94.6124,136775.0
2024-01-09 14:05:00,99.64,99.71,99.63,99.66,105551.0,94.6124,94.6788,94.6029,94.6313,105551.0
2024-01-09 14:10:00,99.66,99.7,99.6,99.61,120636.0,94.6313,94.6693,94.5744,94.5839,120636.0
2024-01-09 14:15:00,99.61,99.64,99.51,99.58,101645.0,94.5839,94.6124,94.4889,94.5554,101645.0
2024-01-09 14:20:00,99.58,99.61,99.55,99.6,112649.0,94.5554,94.5839,94.5269,94.5744,112649.0
2024-01-09 14:25:00,99.59,99.68,99.57,99.58,108338.0,94.5649,94.6503,94.5459,94.5554,108338.0
2024-01-09 14:30:00,99.58,99.6,99.55,99.57,124800.0,94.5554,94.5744,94.5269,94.5459,124800.0
2024-01-09 14:35:00,99.57,99.6,99.52,99.59,118554.0,94.5459,94.5744,94.4984,94.5649,118554.0
2024-01-09 14:40:00,99.6,99.63,99.54,99.56,93774.0,94.5744,94.6029,94.5174,94.5364,93774.0
2024-01-09 14:45:00,99.56,99.66,99.54,99.61,147984.0,94.5364,94.6313,94.5174,94.5839,147984.0
2024-01-09 14:50:00,99.61,99.65,99.51,99.62,149388.0,94.5839,94.6218,94.4889,94.5934,149388.0
2024-01-09 14:55:00,99.63,99.63,99.53,99.61,123286.0,94.6029,94.6029,94.5079,94.5839,123286.0
2024-01-09 15:00:00,99.61,99.68,99.6,99.66,149758.0,94.5839,94.6503,94.5744,94.6313,149758.0
2024-01-09 15:05:00,99.65,99.66,99.57,99.59,143678.0,94.6218,94.6313,94.5459,94.5649,143678.0
2024-01-09 15:10:00,99.6,99.7,99.59,99.65,131289.0,94.5744,94.6693,94.5649,94.6218,131289.0
2024-01-09 15:15:00,99.65,99.69,99.61,99.67,149430.0,94.6218,94.6598,94.5839,94.6408,149430.0
2024-01-09 15:20:00,99.67,99.73,99.63,99.64,166436.0,94.6408,94.6978,94.6029,94.6124,166436.0
2024-01-09 15:25:00,99.65,99.75,99.63,99.68,145285.0,94.6218,94.7168,94.6029,94.6503,145285.0
2024-01-09 15:30:00,99.68,99.73,99.65,99.7,160595.0,94.6503,94.6978,94.6218,94.6693,160595.0
2024-01-09 15:35:00,99.7,99.75,99.69,99.72,195122.0,94.6693,94.7168,94.6598,94.6883,195122.0
2024-01-09 15:40:00,99.72,99.75,99.58,99.59,265607.0,94.6883,94.7168,94.5554,94.5649,265607.0
2024-01-09 15:45:00,99.59,99.59,99.5,99.54,335637.0,94.5649,94.5649,94.4794,94.5174,335637.0
2024-01-09 15:50:00,99.53,99.71,99.5,99.7,373502.0,94.5079,94.6788,94.4794,94.6693,373502.0
2024-01-09 15:55:00,99.69,99.77,99.59,99.61,906766.0,94.6598,94.7358,94.5649,94.5839,906766.0
2024-01-10 09:30:00,99.8,99.8,98.83,99.05,661738.0,94.7643,94.7643,93.8432,94.0521,661738.0
2024-01-10 09:35:00,99.05,99.17,98.94,99.08,317680.0,94.0521,94.1661,93.9477,94.0806,317680.0
2024-01-10 09:40:00,99.07,99.35,99.06,99.13,283628.0,94.0711,94.337,94.0616,94.1281,283628.0
2024-01-10 09:45:00,99.14,99.31,99.11,99.23,156985.0,94.1376,94.299,94.1091,94.223,156985.0
2024-01-10 09:50:00,99.22,99.28,99.13,99.18,191403.0,94.2135,94.2705,94.1281,94.1756,191403.0
2024-01-10 09:55:00,99.19,99.31,99.14,99.16,170526.0,94.1851,94.299,94.1376,94.1566,170526.0
2024-01-10 10:00:00,99.16,99.28,99.12,99.16,170829.0,94.1566,94.2705,94.1186,94.1566,170829.0
2024-01-10 10:05:00,99.16,99.32,99.13,99.14,139449.0,94.1566,94.3085,94.1281,94.1376,139449.0
2024-01-10 10:10:00,99.14,99.18,98.99,99.03,219503.0,94.1376,94.1756,93.9951,94.0331,219503.0
2024-01-10 10:15:00,99.03,99.06,98.9,98.92,185744.0,94.0331,94.0616,93.9097,93.9287,185744.0
2024-01-10 10:20:00,98.92,99.1,98.92,99.1,92337.0,93.9287,94.0996,93.9287,94.0996,92337.0
2024-01-10 10:25:00,99.08,99.09,98.99,99.08,72893.0,94.0806,94.0901,93.9951,94.0806,72893.0
2024-01-10 10:30:00,99.08,99.08,98.88,98.92,196231.0,94.0806,94.0806,93.8907,93.9287,196231.0
2024-01-10 10:35:00,98.91,99.01,98.9,98.94,93043.0,93.9192,94.0141,93.9097,93.9477,93043.0
2024-01-10 10:40:00,98.92,99.01,98.85,98.88,143759.0,93.9287,94.0141,93.8622,93.8907,143759.0
2024-01-10 10:45:00,98.88,98.88,98.65,98.68,270753.0,93.8907,93.8907,93.6723,93.7008,270753.0
2024-01-10 10:50:00,98.69,98.71,98.61,98.68,139979.0,93.7103,93.7293,93.6343,93.7008,139979.0
2024-01-10 10:55:00,98.68,98.76,98.62,98.64,145330.0,93.7008,93.7768,93.6438,93.6628,145330.0
2024-01-10 11:00:00,98.65,98.76,98.64,98.75,118137.0,93.6723,93.7768,93.6628,93.7673,118137.0
2024-01-10 11:05:00,98.75,98.78,98.7,98.7,101709.0,93.7673,93.7957,93.7198,93.7198,101709.0
2024-01-10 11:10:00,98.71,98.72,98.64,98.67,95593.0,93.7293,93.7388,93.6628,93.6913,95593.0
2024-01-10 11:15:00,98.67,98.75,98.62,98.73,129002.0,93.6913,93.7673,93.6438,93.7483,129002.0
2024-01-10 11:20:00,98.74,98.75,98.63,98.71,105025.0,93.7578,93.7673,93.6533,93.7293,105025.0
2024-01-10 11:25:00,98.7,98.71,98.64,98.67,125233.0,93.7198,93.7293,93.6628,93.6913,125233.0
2024-01-10 11:30:00,98.67,98.74,98.61,98.68,95837.0,93.6913,93.7578,93.6343,93.7008,95837.0
2024-01-10 11:35:00,98.67,98.68,98.53,98.54,115299.0,93.6913,93.7008,93.5584,93.5679,115299.0
2024-01-10 11:40:00,98.54,98.71,98.51,98.7,142478.0,93.5679,93.7293,93.5394,93.7198,142478.0
2024-01-10 11:45:00,98.7,98.74,98.64,98.65,88260.0,93.7198,93.7578,93.6628,93.6723,88260.0
2024-01-10 11:50:00,98.65,98.71,98.63,98.69,63681.0,93.6723,93.7293,93.6533,93.7103,63681.0
2024-01-10 11:55:00,98.7,98.71,98.62,98.68,90814.0,93.7198,93.7293,93.6438,93.7008,90814.0
2024-01-10 12:00:00,98.68,98.7,98.63,98.66,109111.0,93.7008,93.7198,93.6533,93.6818,109111.0
2024-01-10 12:05:00,98.66,98.69,98.61,98.64,81096.0,93.6818,93.7103,93.6343,93.6628,81096.0
2024-01-10 12:10:00,98.63,98.67,98.6,98.63,65018.0,93.6533,93.6913,93.6248,93.6533,65018.0
2024-01-10 12:15:00,98.63,98.63,98.53,98.53,132228.0,93.6533,93.6533,93.5584,93.5584,132228.0
2024-01-10 12:20:00,98.54,98.55,98.51,98.53,103058.0,93.5679,93.5773,93.5394,93.5584,103058.0
2024-01-10 12:25:00,98.53,98.6,98.5,98.51,128471.0,93.5584,93.6248,93.5299,93.5394,128471.0
2024-01-10 12:30:00,98.5,98.55,98.43,98.51,298035.0,93.5299,93.5773,93.4634,93.5394,298035.0
2024-01-10 12:35:00,98.51,98.57,98.45,98.48,99558.0,93.5394,93.5963,93.4824,93.5109,99558.0
2024-01-10 12:40:00,98.48,98.49,98.39,98.44,139542.0,93.5109,93.5204,93.4254,93.4729,139542.0
2024-01-10 12:45:00,98.43,98.44,98.33,98.38,209273.0,93.4634,93.4729,93.3685,93.4159,209273.0
2024-01-10 12:50:00,98.38,98.43,98.36,98.41,96179.0,93.4159,93.4634,93.3969,93.4444,96179.0
2024-01-10 12:55:00,98.41,98.41,98.3,98.32,101841.0,93.4444,93.4444,93.34,93.359,101841.0
2024-01-10 13:00:00,98.32,98.38,98.28,98.35,158453.0,93.359,93.4159,93.321,93.3874,158453.0
2024-01-10 13:05:00,98.34,98.38,98.22,98.23,153194.0,93.3779,93.4159,93.264,93.2735,153194.0
2024-01-10 13:10:00,98.23,98.26,98.18,98.24,137116.0,93.2735,93.302,93.226,93.283,137116.0
2024-01-10 13:15:00,98.23,98.28,98.18,98.2,122708.0,93.2735,93.321,93.226,93.245,122708.0
2024-01-10 13:20:00,98.2,98.24,98.16,98.23,113049.0,93.245,93.283,93.207,93.2735,113049.0
2024-01-10 13:25:00,98.23,98.3,98.18,98.29,80639.0,93.2735,93.34,93.226,93.3305,80639.0
2024-01-10 13:30:00,98.3,98.38,98.29,98.36,89855.0,93.34,93.4159,93.3305,93.3969,89855.0
2024-01-10 13:35:00,98.37,98.41,98.33,98.39,110380.0,93.4064,93.4444,93.3685,93.4254,110380.0
2024-01-10 13:40:00,98.38,98.47,98.38,98.42,110564.0,93.4159,93.5014,93.4159,93.4539,110564.0
2024-01-10 13:45:00,98.43,98.46,98.39,98.45,130459.0,93.4634,93.4919,93.4254,93.4824,130459.0
2024-01-10 13:50:00,98.44,98.45,98.37,98.4,78036.0,93.4729,93.4824,93.4064,93.4349,78036.0
2024-01-10 13:55:00,98.39,98.45,98.36,98.43,100011.0,93.4254,93.4824,93.3969,93.4634,100011.0
2024-01-10 14:00:00,98.42,98.44,98.36,98.37,118778.0,93.4539,93.4729,93.3969,93.4064,118778.0
2024-01-10 14:05:00,98.38,98.46,98.35,98.37,76321.0,93.4159,93.4919,93.3874,93.4064,76321.0
2024-01-10 14:10:00,98.37,98.42,98.32,98.36,210901.0,93.4064,93.4539,93.359,93.3969,210901.0
2024-01-10 14:15:00,98.36,98.44,98.32,98.41,112791.0,93.3969,93.4729,93.359,93.4444,112791.0
2024-01-10 14:20:00,98.41,98.48,98.37,98.48,122901.0,93.4444,93.5109,93.4064,93.5109,122901.0
2024-01-10 14:25:00,98.48,98.53,98.45,98.45,134965.0,93.5109,93.5584,93.4824,93.4824,134965.0
2024-01-10 14:30:00,98.46,98.53,98.45,98.51,106101.0,93.4919,93.5584,93.4824,93.5394,106101.0
2024-01-10 14:35:00,98.51,98.56,98.47,98.47,102715.0,93.5394,93.5868,93.5014,93.5014,102715.0
2024-01-10 14:40:00,98.48,98.57,98.4,98.56,108412.0,93.5109,93.5963,93.4349,93.5868,108412.0
2024-01-10 14:45:00,98.56,98.61,98.51,98.58,152522.0,93.5868,93.6343,93.5394,93.6058,152522.0
2024-01-10 14:50:00,98.58,98.62,98.53,98.62,95281.0,93.6058,93.6438,93.5584,93.6438,95281.0
2024-01-10 14:55:00,98.61,98.7,98.6,98.66,148218.0,93.6343,93.7198,93.6248,93.6818,148218.0
2024-01-10 15:00:00,98.65,98.66,98.56,98.64,124669.0,93.6723,93.6818,93.5868,93.6628,124669.0
2024-01-10 15:05:00,98.64,98.67,98.55,98.62,198723.0,93.6628,93.6913,93.5773,93.6438,198723.0
2024-01-10 15:10:00,98.62,98.65,98.53,98.57,171939.0,93.6438,93.6723,93.5584,93.5963,171939.0
2024-01-10 15:15:00,98.56,98.57,98.47,98.52,212015.0,93.5868,93.5963,93.5014,93.5489,212015.0
2024-01-10 15:20:00,98.53,98.55,98.35,98.38,197068.0,93.5584,93.5773,93.3874,93.4159,197068.0
2024-01-10 15:25:00,98.38,98.45,98.36,98.4,132740.0,93.4159,93.4824,93.3969,93.4349,132740.0
2024-01-10 15:30:00,98.39,98.5,98.37,98.46,131768.0,93.4254,93.5299,93.4064,93.4919,131768.0
2024-01-10 15:35:00,98.46,98.52,98.42,98.48,150632.0,93.4919,93.5489,93.4539,93.5109,150632.0
2024-01-10 15:40:00,98.48,98.53,98.45,98.47,208945.0,93.5109,93.5584,93.4824,93.5014,208945.0
2024-01-10 15:45:00,98.47,98.52,98.41,98.42,345205.0,93.5014,93.5489,93.4444,93.4539,345205.0
2024-01-10 15:50:00,98.43,98.61,98.37,98.61,428569.0,93.4634,93.6343,93.4064,93.6343,428569.0
2024-01-10 15:55:00,98.61,98.77,98.57,98.65,819175.0,93.6343,93.7862,93.5963,93.6723,819175.0
2024-01-11 09:30:00,99.04,99.5,99.03,99.2,471473.0,94.0426,94.4794,94.0331,94.1946,471473.0
2024-01-11 09:35:00,99.19,99.29,99.08,99.16,252368.0,94.1851,94.28,94.0806,94.1566,252368.0
2024-01-11 09:40:00,99.17,99.17,98.96,98.98,259774.0,94.1661,94.1661,93.9667,93.9857,259774.0
2024-01-11 09:45:00,98.98,99.02,98.68,98.77,206802.0,93.9857,94.0236,93.7008,93.7862,206802.0
2024-01-11 09:50:00,98.78,98.86,98.62,98.82,149020.0,93.7957,93.8717,93.6438,93.8337,149020.0
2024-01-11 09:55:00,98.84,98.85,98.71,98.74,121502.0,93.8527,93.8622,93.7293,93.7578,121502.0
2024-01-11 10:00:00,98.73,98.89,98.63,98.65,189900.0,93.7483,93.9002,93.6533,93.6723,189900.0
2024-01-11 10:05:00,98.65,98.71,98.58,98.66,226913.0,93.6723,93.7293,93.6058,93.6818,226913.0
2024-01-11 10:10:00,98.66,98.84,98.64,98.84,177321.0,93.6818,93.8527,93.6628,93.8527,177321.0
2024-01-11 10:15:00,98.83,99.01,98.82,98.9,220564.0,93.8432,94.0141,93.8337,93.9097,220564.0
2024-01-11 10:20:00,98.9,99.01,98.89,98.97,152561.0,93.9097,94.0141,93.9002,93.9762,152561.0
2024-01-11 10:25:00,98.97,99.11,98.91,99.1,145839.0,93.9762,94.1091,93.9192,94.0996,145839.0
2024-01-11 10:30:00,99.12,99.22,99.01,99.01,207456.0,94.1186,94.2135,94.0141,94.0141,207456.0
2024-01-11 10:35:00,99.02,99.15,99.01,99.1,106603.0,94.0236,94.1471,94.0141,94.0996,106603.0
2024-01-11 10:40:00,99.1,99.17,99.01,99.14,102285.0,94.0996,94.1661,94.0141,94.1376,102285.0
2024-01-11 10:45:00,99.13,99.16,99.0,99.07,90069.0,94.1281,94.1566,94.0046,94.0711,90069.0
2024-01-11 10:50:00,99.09,99.09,98.91,98.92,161477.0,94.0901,94.0901,93.9192,93.9287,161477.0
2024-01-11 10:55:00,98.91,99.04,98.9,99.01,113769.0,93.9192,94.0426,93.9097,94.0141,113769.0
2024-01-11 11:00:00,99.01,99.12,99.0,99.04,150770.0,94.0141,94.1186,94.0046,94.0426,150770.0
2024-01-11 11:05:00,99.04,99.1,98.97,99.05,88913.0,94.0426,94.0996,93.9762,94.0521,88913.0
2024-01-11 11:10:00,99.04,99.07,98.91,98.95,139995.0,94.0426,94.0711,93.9192,93.9572,139995.0
2024-01-11 11:15:00,98.95,99.04,98.95,98.99,131394.0,93.9572,94.0426,93.9572,93.9951,131394.0
2024-01-11 11:20:00,98.99,99.09,98.95,99.06,122759.0,93.9951,94.0901,93.9572,94.0616,122759.0
2024-01-11 11:25:00,99.05,99.07,98.96,99.0,132480.0,94.0521,94.0711,93.9667,94.0046,132480.0
2024-01-11 11:30:00,99.01,99.12,99.01,99.09,143655.0,94.0141,94.1186,94.0141,94.0901,143655.0
2024-01-11 11:35:00,99.09,99.11,99.02,99.1,137362.0,94.0901,94.1091,94.0236,94.0996,137362.0
2024-01-11 11:40:00,99.1,99.17,99.08,99.12,131404.0,94.0996,94.1661,94.0806,94.1186,131404.0
2024-01-11 11:45:00,99.12,99.31,99.12,99.29,157352.0,94.1186,94.299,94.1186,94.28,157352.0
2024-01-11 11:50:00,99.29,99.35,99.19,99.23,126470.0,94.28,94.337,94.1851,94.223,126470.0
2024-01-11 11:55:00,99.23,99.24,99.16,99.18,83837.0,94.223,94.2325,94.1566,94.1756,83837.0
2024-01-11 12:00:00,99.18,99.31,99.15,99.23,169360.0,94.1756,94.299,94.1471,94.223,169360.0
2024-01-11 12:05:00,99.23,99.39,99.22,99.32,83435.0,94.223,94.375,94.2135,94.3085,83435.0
2024-01-11 12:10:00,99.32,99.33,99.19,99.2,104631.0,94.3085,94.318,94.1851,94.1946,104631.0
2024-01-11 12:15:00,99.2,99.29,99.18,99.18,68872.0,94.1946,94.28,94.1756,94.1756,68872.0
2024-01-11 12:20:00,99.19,99.19,99.03,99.05,126939.0,94.1851,94.1851,94.0331,94.0521,126939.0
2024-01-11 12:25:00,99.03,99.05,98.97,98.97,96198.0,94.0331,94.0521,93.9762,93.9762,96198.0
2024-01-11 12:30:00,98.97,99.09,98.91,99.08,143147.0,93.9762,94.0901,93.9192,94.0806,143147.0
2024-01-11 12:35:00,99.08,99.09,98.89,98.98,83140.0,94.0806,94.0901,93.9002,93.9857,83140.0
2024-01-11 12:40:00,98.98,99.01,98.91,98.98,85126.0,93.9857,94.0141,93.9192,93.9857,85126.0
2024-01-11 12:45:00,98.98,99.01,98.92,98.99,141295.0,93.9857,94.0141,93.9287,93.9951,141295.0
2024-01-11 12:50:00,98.98,99.0,98.91,98.92,72204.0,93.9857,94.0046,93.9192,93.9287,72204.0
2024-01-11 12:55:00,98.91,98.95,98.84,98.87,112000.0,93.9192,93.9572,93.8527,93.8812,112000.0
2024-01-11 13:00:00,98.87,98.91,98.81,98.87,155680.0,93.8812,93.9192,93.8242,93.8812,155680.0
2024-01-11 13:05:00,98.87,98.97,98.81,98.86,90005.0,93.8812,93.9762,93.8242,93.8717,90005.0
2024-01-11 13:10:00,98.86,98.88,98.81,98.81,61899.0,93.8717,93.8907,93.8242,93.8242,61899.0
2024-01-11 13:15:00,98.81,98.84,98.74,98.77,123189.0,93.8242,93.8527,93.7578,93.7862,123189.0
2024-01-11 13:20:00,98.78,98.79,98.7,98.73,79544.0,93.7957,93.8052,93.7198,93.7483,79544.0
2024-01-11 13:25:00,98.73,98.78,98.71,98.72,87331.0,93.7483,93.7957,93.7293,93.7388,87331.0
2024-01-11 13:30:00,98.71,98.72,98.63,98.66,104820.0,93.7293,93.7388,93.6533,93.6818,104820.0
2024-01-11 13:35:00,98.66,98.69,98.6,98.67,74734.0,93.6818,93.7103,93.6248,93.6913,74734.0
2024-01-11 13:40:00,98.68,98.71,98.58,98.62,135883.0,93.7008,93.7293,93.6058,93.6438,135883.0
2024-01-11 13:45:00,98.62,98.66,98.56,98.65,75931.0,93.6438,93.6818,93.5868,93.6723,75931.0
2024-01-11 13:50:00,98.66,98.75,98.65,98.71,82903.0,93.6818,93.7673,93.6723,93.7293,82903.0
2024-01-11 13:55:00,98.71,98.8,98.7,98.76,101418.0,93.7293,93.8147,93.7198,93.7768,101418.0
2024-01-11 14:00:00,98.77,98.88,98.74,98.85,98136.0,93.7862,93.8907,93.7578,93.8622,98136.0
2024-01-11 14:05:00,98.86,98.86,98.71,98.75,82426.0,93.8717,93.8717,93.7293,93.7673,82426.0
2024-01-11 14:10:00,98.74,98.84,98.74,98.77,64284.0,93.7578,93.8527,93.7578,93.7862,64284.0
2024-01-11 14:15:00,98.78,98.81,98.71,98.72,69826.0,93.7957,93.8242,93.7293,93.7388,69826.0
2024-01-11 14:20:00,98.71,98.8,98.7,98.75,66662.0,93.7293,93.8147,93.7198,93.7673,66662.0
2024-01-11 14:25:00,98.75,98.83,98.73,98.8,79831.0,93.7673,93.8432,93.7483,93.8147,79831.0
2024-01-11 14:30:00,98.81,98.83,98.74,98.79,85062.0,93.8242,93.8432,93.7578,93.8052,85062.0
2024-01-11 14:35:00,98.78,98.8,98.68,98.72,79597.0,93.7957,93.8147,93.7008,93.7388,79597.0
2024-01-11 14:40:00,98.71,98.76,98.7,98.73,51886.0,93.7293,93.7768,93.7198,93.7483,51886.0
2024-01-11 14:45:00,98.72,98.75,98.64,98.69,69696.0,93.7388,93.7673,93.6628,93.7103,69696.0
2024-01-11 14:50:00,98.68,98.76,98.68,98.71,91798.0,93.7008,93.7768,93.7008,93.7293,91798.0
2024-01-11 14:55:00,98.71,98.77,98.7,98.75,71371.0,93.7293,93.7862,93.7198,93.7673,71371.0
2024-01-11 15:00:00,98.75,98.79,98.65,98.73,121807.0,93.7673,93.8052,93.6723,93.7483,121807.0
2024-01-11 15:05:00,98.73,98.74,98.62,98.64,104052.0,93.7483,93.7578,93.6438,93.6628,104052.0
2024-01-11 15:10:00,98.63,98.76,98.63,98.72,213023.0,93.6533,93.7768,93.6533,93.7388,213023.0
2024-01-11 15:15:00,98.72,98.8,98.7,98.75,175553.0,93.7388,93.8147,93.7198,93.7673,175553.0
2024-01-11 15:20:00,98.74,98.79,98.72,98.75,97079.0,93.7578,93.8052,93.7388,93.7673,97079.0
2024-01-11 15:25:00,98.75,98.79,98.69,98.71,109779.0,93.7673,93.8052,93.7103,93.7293,109779.0
2024-01-11 15:30:00,98.71,98.79,98.7,98.78,103986.0,93.7293,93.8052,93.7198,93.7957,103986.0
2024-01-11 15:35:00,98.77,98.78,98.69,98.73,123603.0,93.7862,93.7957,93.7103,93.7483,123603.0
2024-01-11 15:40:00,98.74,98.75,98.68,98.73,130132.0,93.7578,93.7673,93.7008,93.7483,130132.0
2024-01-11 15:45:00,98.73,98.8,98.71,98.77,157512.0,93.7483,93.8147,93.7293,93.7862,157512.0
2024-01-11 15:50:00,98.77,98.82,98.69,98.81,313815.0,93.7862,93.8337,93.7103,93.8242,313815.0
2024-01-11 15:55:00,98.81,98.84,98.62,98.67,1036882.0,93.8242,93.8527,93.6438,93.6913,1036882.0
2024-01-12 09:30:00,100.14,100.65,100.07,100.23,573685.0,95.0871,95.5714,95.0207,95.1726,573685.0
2024-01-12 09:35:00,100.25,100.39,100.05,100.08,378497.0,95.1916,95.3245,95.0017,95.0301,378497.0
2024-01-12 09:40:00,100.08,100.14,99.92,99.93,334390.0,95.0301,95.0871,94.8782,94.8877,334390.0
2024-01-12 09:45:00,99.93,100.08,99.76,99.78,310952.0,94.8877,95.0301,94.7263,94.7453,310952.0
2024-01-12 09:50:00,99.79,99.89,99.55,99.64,241924.0,94.7548,94.8497,94.5269,94.6124,241924.0
2024-01-12 09:55:00,99.63,99.66,99.51,99.65,190984.0,94.6029,94.6313,94.4889,94.6218,190984.0
2024-01-12 10:00:00,99.65,99.66,99.44,99.48,239463.0,94.6218,94.6313,94.4224,94.4604,239463.0
2024-01-12 10:05:00,99.49,99.65,99.42,99.45,267581.0,94.4699,94.6218,94.4035,94.4319,267581.0
2024-01-12 10:10:00,99.46,99.51,99.38,99.46,148706.0,94.4414,94.4889,94.3655,94.4414,148706.0
2024-01-12 10:15:00,99.45,99.61,99.44,99.5,199111.0,94.4319,94.5839,94.4224,94.4794,199111.0
2024-01-12 10:20:00,99.5,99.8,99.49,99.79,211249.0,94.4794,94.7643,94.4699,94.7548,211249.0
2024-01-12 10:25:00,99.8,99.83,99.58,99.68,120819.0,94.7643,94.7928,94.5554,94.6503,120819.0
2024-01-12 10:30:00,99.69,99.69,99.47,99.48,158528.0,94.6598,94.6598,94.4509,94.4604,158528.0
2024-01-12 10:35:00,99.48,99.53,99.37,99.38,141483.0,94.4604,94.5079,94.356,94.3655,141483.0
2024-01-12 10:40:00,99.39,99.44,99.29,99.42,150530.0,94.375,94.4224,94.28,94.4035,150530.0
2024-01-12 10:45:00,99.42,99.47,99.31,99.35,144378.0,94.4035,94.4509,94.299,94.337,144378.0
2024-01-12 10:50:00,99.36,99.45,99.35,99.42,131367.0,94.3465,94.4319,94.337,94.4035,131367.0
2024-01-12 10:55:00,99.43,99.44,99.25,99.33,108032.0,94.4129,94.4224,94.242,94.318,108032.0
2024-01-12 11:00:00,99.33,99.37,99.25,99.35,139450.0,94.318,94.356,94.242,94.337,139450.0
2024-01-12 11:05:00,99.36,99.39,99.25,99.33,69003.0,94.3465,94.375,94.242,94.318,69003.0
2024-01-12 11:10:00,99.33,99.37,99.26,99.3,85800.0,94.318,94.356,94.2515,94.2895,85800.0
2024-01-12 11:15:00,99.29,99.3,99.17,99.18,100851.0,94.28,94.2895,94.1661,94.1756,100851.0
2024-01-12 11:20:00,99.18,99.29,99.17,99.23,82229.0,94.1756,94.28,94.1661,94.223,82229.0
2024-01-12 11:25:00,99.23,99.32,99.23,99.3,83198.0,94.223,94.3085,94.223,94.2895,83198.0
2024-01-12 11:30:00,99.28,99.38,99.27,99.36,77458.0,94.2705,94.3655,94.261,94.3465,77458.0
2024-01-12 11:35:00,99.36,99.45,99.31,99.44,117067.0,94.3465,94.4319,94.299,94.4224,117067.0
2024-01-12 11:40:00,99.44,99.47,99.39,99.44,95359.0,94.4224,94.4509,94.375,94.4224,95359.0
2024-01-12 11:45:00,99.43,99.49,99.37,99.48,90978.0,94.4129,94.4699,94.356,94.4604,90978.0
2024-01-12 11:50:00,99.48,99.59,99.41,99.58,124308.0,94.4604,94.5649,94.394,94.5554,124308.0
2024-01-12 11:55:00,99.58,99.63,99.53,99.55,120976.0,94.5554,94.6029,94.5079,94.5269,120976.0
2024-01-12 12:00:00,99.54,99.64,99.53,99.6,142705.0,94.5174,94.6124,94.5079,94.5744,142705.0
2024-01-12 12:05:00,99.61,99.61,99.53,99.56,75925.0,94.5839,94.5839,94.5079,94.5364,75925.0
2024-01-12 12:10:00,99.55,99.68,99.54,99.66,113328.0,94.5269,94.6503,94.5174,94.6313,113328.0
2024-01-12 12:15:00,99.65,99.68,99.58,99.59,73921.0,94.6218,94.6503,94.5554,94.5649,73921.0
2024-01-12 12:20:00,99.59,99.6,99.52,99.53,53550.0,94.5649,94.5744,94.4984,94.5079,53550.0
2024-01-12 12:25:00,99.54,99.54,99.42,99.5,79821.0,94.5174,94.5174,94.4035,94.4794,79821.0
2024-01-12 12:30:00,99.51,99.55,99.44,99.51,68661.0,94.4889,94.5269,94.4224,94.4889,68661.0
2024-01-12 12:35:00,99.51,99.55,99.43,99.55,78960.0,94.4889,94.5269,94.4129,94.5269,78960.0
2024-01-12 12:40:00,99.55,99.57,99.5,99.53,71496.0,94.5269,94.5459,94.4794,94.5079,71496.0
2024-01-12 12:45:00,99.52,99.64,99.51,99.62,85439.0,94.4984,94.6124,94.4889,94.5934,85439.0
2024-01-12 12:50:00,99.62,99.64,99.56,99.64,46848.0,94.5934,94.6124,94.5364,94.6124,46848.0
2024-01-12 12:55:00,99.63,99.66,99.36,99.45,352258.0,94.6029,94.6313,94.3465,94.4319,352258.0
2024-01-12 13:00:00,99.45,99.6,99.45,99.58,113159.0,94.4319,94.5744,94.4319,94.5554,113159.0
2024-01-12 13:05:00,99.58,99.58,99.49,99.52,68175.0,94.5554,94.5554,94.4699,94.4984,68175.0
2024-01-12 13:10:00,99.52,99.58,99.49,99.54,70722.0,94.4984,94.5554,94.4699,94.5174,70722.0
2024-01-12 13:15:00,99.54,99.61,99.53,99.6,52540.0,94.5174,94.5839,94.5079,94.5744,52540.0
2024-01-12 13:20:00,99.61,99.62,99.52,99.55,85672.0,94.5839,94.5934,94.4984,94.5269,85672.0
2024-01-12 13:25:00,99.56,99.64,99.53,99.61,70082.0,94.5364,94.6124,94.5079,94.5839,70082.0
2024-01-12 13:30:00,99.61,99.64,99.56,99.62,78512.0,94.5839,94.6124,94.5364,94.5934,78512.0
2024-01-12 13:35:00,99.63,99.67,99.6,99.65,68170.0,94.6029,94.6408,94.5744,94.6218,68170.0
2024-01-12 13:40:00,99.65,99.7,99.62,99.65,69788.0,94.6218,94.6693,94.5934,94.6218,69788.0
2024-01-12 13:45:00,99.64,99.68,99.58,99.64,61379.0,94.6124,94.6503,94.5554,94.6124,61379.0
2024-01-12 13:50:00,99.65,99.67,99.61,99.67,118661.0,94.6218,94.6408,94.5839,94.6408,118661.0
2024-01-12 13:55:00,99.66,99.76,99.65,99.68,107884.0,94.6313,94.7263,94.6218,94.6503,107884.0
2024-01-12 14:00:00,99.67,99.67,99.52,99.53,111382.0,94.6408,94.6408,94.4984,94.5079,111382.0
2024-01-12 14:05:00,99.53,99.57,99.5,99.57,59873.0,94.5079,94.5459,94.4794,94.5459,59873.0
2024-01-12 14:10:00,99.57,99.58,99.53,99.57,87853.0,94.5459,94.5554,94.5079,94.5459,87853.0
2024-01-12 14:15:00,99.57,99.63,99.56,99.58,54672.0,94.5459,94.6029,94.5364,94.5554,54672.0
2024-01-12 14:20:00,99.58,99.58,99.48,99.58,91674.0,94.5554,94.5554,94.4604,94.5554,91674.0
2024-01-12 14:25:00,99.58,99.69,99.57,99.63,92097.0,94.5554,94.6598,94.5459,94.6029,92097.0
2024-01-12 14:30:00,99.63,99.63,99.53,99.57,77955.0,94.6029,94.6029,94.5079,94.5459,77955.0
2024-01-12 14:35:00,99.58,99.69,99.57,99.67,91694.0,94.5554,94.6598,94.5459,94.6408,91694.0
2024-01-12 14:40:00,99.67,99.71,99.65,99.66,78019.0,94.6408,94.6788,94.6218,94.6313,78019.0
2024-01-12 14:45:00,99.66,99.75,99.61,99.74,86840.0,94.6313,94.7168,94.5839,94.7073,86840.0
2024-01-12 14:50:00,99.74,99.81,99.72,99.8,87966.0,94.7073,94.7738,94.6883,94.7643,87966.0
2024-01-12 14:55:00,99.8,99.82,99.75,99.8,67614.0,94.7643,94.7833,94.7168,94.7643,67614.0
2024-01-12 15:00:00,99.81,99.84,99.77,99.83,88746.0,94.7738,94.8023,94.7358,94.7928,88746.0
2024-01-12 15:05:00,99.82,99.84,99.76,99.8,118376.0,94.7833,94.8023,94.7263,94.7643,118376.0
2024-01-12 15:10:00,99.8,99.81,99.73,99.76,124163.0,94.7643,94.7738,94.6978,94.7263,124163.0
2024-01-12 15:15:00,99.75,99.83,99.74,99.77,126795.0,94.7168,94.7928,94.7073,94.7358,126795.0
2024-01-12 15:20:00,99.77,99.81,99.73,99.78,116675.0,94.7358,94.7738,94.6978,94.7453,116675.0
2024-01-12 15:25:00,99.78,99.8,99.73,99.74,160711.0,94.7453,94.7643,94.6978,94.7073,160711.0
2024-01-12 15:30:00,99.74,99.85,99.69,99.84,167470.0,94.7073,94.8118,94.6598,94.8023,167470.0
2024-01-12 15:35:00,99.83,99.86,99.77,99.79,124104.0,94.7928,94.8212,94.7358,94.7548,124104.0
2024-01-12 15:40:00,99.79,99.82,99.73,99.81,163710.0,94.7548,94.7833,94.6978,94.7738,163710.0
2024-01-12 15:45:00,99.81,99.9,99.8,99.89,255792.0,94.7738,94.8592,94.7643,94.8497,255792.0
2024-01-12 15:50:00,99.89,99.95,99.85,99.86,369211.0,94.8497,94.9067,94.8118,94.8212,369211.0
2024-01-12 15:55:00,99.87,99.97,99.81,99.95,1026298.0,94.8307,94.9257,94.7738,94.9067,1026298.0
2024-01-16 09:30:00,99.82,100.01,99.71,99.89,406494.0,94.7833,94.9637,94.6788,94.8497,406494.0
2024-01-16 09:35:00,99.88,99.88,99.31,99.34,217611.0,94.8402,94.8402,94.299,94.3275,217611.0
2024-01-16 09:40:00,99.33,99.33,99.05,99.09,215149.0,94.318,94.318,94.0521,94.0901,215149.0
2024-01-16 09:45:00,99.1,99.12,98.74,98.82,308932.0,94.0996,94.1186,93.7578,93.8337,308932.0
2024-01-16 09:50:00,98.82,98.9,98.54,98.61,248096.0,93.8337,93.9097,93.5679,93.6343,248096.0
2024-01-16 09:55:00,98.6,98.84,98.58,98.76,456547.0,93.6248,93.8527,93.6058,93.7768,456547.0
2024-01-16 10:00:00,98.75,98.97,98.71,98.78,345236.0,93.7673,93.9762,93.7293,93.7957,345236.0
2024-01-16 10:05:00,98.78,98.82,98.64,98.72,219292.0,93.7957,93.8337,93.6628,93.7388,219292.0
2024-01-16 10:10:00,98.7,98.73,98.5,98.51,194347.0,93.7198,93.7483,93.5299,93.5394,194347.0
2024-01-16 10:15:00,98.51,98.65,98.44,98.63,206198.0,93.5394,93.6723,93.4729,93.6533,206198.0
2024-01-16 10:20:00,98.63,98.77,98.56,98.64,147700.0,93.6533,93.7862,93.5868,93.6628,147700.0
2024-01-16 10:25:00,98.65,98.68,98.51,98.55,136352.0,93.6723,93.7008,93.5394,93.5773,136352.0
2024-01-16 10:30:00,98.56,98.63,98.45,98.55,130651.0,93.5868,93.6533,93.4824,93.5773,130651.0
2024-01-16 10:35:00,98.54,98.55,98.45,98.48,116144.0,93.5679,93.5773,93.4824,93.5109,116144.0
2024-01-16 10:40:00,98.48,98.52,98.44,98.48,113089.0,93.5109,93.5489,93.4729,93.5109,113089.0
2024-01-16 10:45:00,98.47,98.53,98.41,98.51,147230.0,93.5014,93.5584,93.4444,93.5394,147230.0
2024-01-16 10:50:00,98.51,98.52,98.35,98.47,152882.0,93.5394,93.5489,93.3874,93.5014,152882.0
2024-01-16 10:55:00,98.47,98.52,98.41,98.47,104279.0,93.5014,93.5489,93.4444,93.5014,104279.0
2024-01-16 11:00:00,98.47,98.48,98.29,98.46,546436.0,93.5014,93.5109,93.3305,93.4919,546436.0
2024-01-16 11:05:00,98.46,98.59,98.42,98.45,129538.0,93.4919,93.6153,93.4539,93.4824,129538.0
2024-01-16 11:10:00,98.45,98.55,98.4,98.55,89538.0,93.4824,93.5773,93.4349,93.5773,89538.0
2024-01-16 11:15:00,98.54,98.6,98.5,98.53,203297.0,93.5679,93.6248,93.5299,93.5584,203297.0
2024-01-16 11:20:00,98.53,98.69,98.53,98.67,96799.0,93.5584,93.7103,93.5584,93.6913,96799.0
2024-01-16 11:25:00,98.67,98.67,98.58,98.6,93102.0,93.6913,93.6913,93.6058,93.6248,93102.0
2024-01-16 11:30:00,98.59,98.64,98.5,98.59,101316.0,93.6153,93.6628,93.5299,93.6153,101316.0
2024-01-16 11:35:00,98.58,98.68,98.57,98.68,93637.0,93.6058,93.7008,93.5963,93.7008,93637.0
2024-01-16 11:40:00,98.67,98.69,98.57,98.63,72875.0,93.6913,93.7103,93.5963,93.6533,72875.0
2024-01-16 11:45:00,98.63,98.69,98.6,98.62,61547.0,93.6533,93.7103,93.6248,93.6438,61547.0
2024-01-16 11:50:00,98.62,98.65,98.53,98.54,103156.0,93.6438,93.6723,93.5584,93.5679,103156.0
2024-01-16 11:55:00,98.55,98.57,98.46,98.46,133252.0,93.5773,93.5963,93.4919,93.4919,133252.0
2024-01-16 12:00:00,98.45,98.48,98.3,98.33,108007.0,93.4824,93.5109,93.34,93.3685,108007.0
2024-01-16 12:05:00,98.33,98.37,98.29,98.32,106463.0,93.3685,93.4064,93.3305,93.359,106463.0
2024-01-16 12:10:00,98.32,98.35,98.18,98.2,133261.0,93.359,93.3874,93.226,93.245,133261.0
2024-01-16 12:15:00,98.2,98.22,98.13,98.2,121330.0,93.245,93.264,93.1785,93.245,121330.0
2024-01-16 12:20:00,98.2,98.27,98.18,98.23,93571.0,93.245,93.3115,93.226,93.2735,93571.0
2024-01-16 12:25:00,98.22,98.28,98.18,98.25,90619.0,93.264,93.321,93.226,93.2925,90619.0
2024-01-16 12:30:00,98.25,98.28,98.14,98.14,186573.0,93.2925,93.321,93.188,93.188,186573.0
2024-01-16 12:35:00,98.14,98.19,98.11,98.17,123755.0,93.188,93.2355,93.1596,93.2165,123755.0
2024-01-16 12:40:00,98.17,98.26,98.16,98.2,86605.0,93.2165,93.302,93.207,93.245,86605.0
2024-01-16 12:45:00,98.19,98.22,98.08,98.11,102574.0,93.2355,93.264,93.1311,93.1596,102574.0
2024-01-16 12:50:00,98.11,98.17,98.07,98.08,87523.0,93.1596,93.2165,93.1216,93.1311,87523.0
2024-01-16 12:55:00,98.07,98.09,98.01,98.02,139977.0,93.1216,93.1406,93.0646,93.0741,139977.0
2024-01-16 13:00:00,98.02,98.08,98.01,98.06,136460.0,93.0741,93.1311,93.0646,93.1121,136460.0
2024-01-16 13:05:00,98.06,98.09,98.02,98.02,76086.0,93.1121,93.1406,93.0741,93.0741,76086.0
2024-01-16 13:10:00,98.02,98.06,97.92,97.95,279840.0,93.0741,93.1121,92.9791,93.0076,279840.0
2024-01-16 13:15:00,97.95,98.08,97.94,98.01,189473.0,93.0076,93.1311,92.9981,93.0646,189473.0
2024-01-16 13:20:00,98.01,98.04,97.98,97.98,92041.0,93.0646,93.0931,93.0361,93.0361,92041.0
2024-01-16 13:25:00,97.99,98.09,97.95,98.09,88220.0,93.0456,93.1406,93.0076,93.1406,88220.0
2024-01-16 13:30:00,98.09,98.11,97.93,97.98,117118.0,93.1406,93.1596,92.9886,93.0361,117118.0
2024-01-16 13:35:00,97.98,98.01,97.83,97.83,183330.0,93.0361,93.0646,92.8937,92.8937,183330.0
2024-01-16 13:40:00,97.82,97.82,97.71,97.77,168418.0,92.8842,92.8842,92.7797,92.8367,168418.0
2024-01-16 13:45:00,97.77,97.8,97.72,97.77,80601.0,92.8367,92.8652,92.7892,92.8367,80601.0
2024-01-16 13:50:00,97.77,97.78,97.71,97.73,93787.0,92.8367,92.8462,92.7797,92.7987,93787.0
2024-01-16 13:55:00,97.74,97.83,97.74,97.81,124731.0,92.8082,92.8937,92.8082,92.8747,124731.0
2024-01-16 14:00:00,97.81,97.87,97.71,97.73,106462.0,92.8747,92.9317,92.7797,92.7987,106462.0
2024-01-16 14:05:00,97.73,97.8,97.71,97.76,92741.0,92.7987,92.8652,92.7797,92.8272,92741.0
2024-01-16 14:10:00,97.75,97.76,97.62,97.67,178399.0,92.8177,92.8272,92.6943,92.7418,178399.0
2024-01-16 14:15:00,97.67,97.81,97.66,97.77,88151.0,92.7418,92.8747,92.7323,92.8367,88151.0
2024-01-16 14:20:00,97.78,97.85,97.75,97.81,69149.0,92.8462,92.9127,92.8177,92.8747,69149.0
2024-01-16 14:25:00,97.81,97.92,97.78,97.79,103093.0,92.8747,92.9791,92.8462,92.8557,103093.0
2024-01-16 14:30:00,97.8,97.89,97.77,97.88,100693.0,92.8652,92.9507,92.8367,92.9412,100693.0
2024-01-16 14:35:00,97.87,97.88,97.8,97.87,65442.0,92.9317,92.9412,92.8652,92.9317,65442.0
2024-01-16 14:40:00,97.87,97.91,97.83,97.87,107203.0,92.9317,92.9696,92.8937,92.9317,107203.0
2024-01-16 14:45:00,97.86,97.88,97.82,97.87,117963.0,92.9222,92.9412,92.8842,92.9317,117963.0
2024-01-16 14:50:00,97.88,97.9,97.82,97.86,99600.0,92.9412,92.9601,92.8842,92.9222,99600.0
2024-01-16 14:55:00,97.85,97.86,97.77,97.8,113869.0,92.9127,92.9222,92.8367,92.8652,113869.0
2024-01-16 15:00:00,97.8,97.82,97.73,97.81,144684.0,92.8652,92.8842,92.7987,92.8747,144684.0
2024-01-16 15:05:00,97.81,97.86,97.74,97.76,100660.0,92.8747,92.9222,92.8082,92.8272,100660.0
2024-01-16 15:10:00,97.76,97.77,97.66,97.69,140926.0,92.8272,92.8367,92.7323,92.7607,140926.0
2024-01-16 15:15:00,97.69,97.78,97.67,97.69,149884.0,92.7607,92.8462,92.7418,92.7607,149884.0
2024-01-16 15:20:00,97.69,97.75,97.66,97.7,120142.0,92.7607,92.8177,92.7323,92.7702,120142.0
2024-01-16 15:25:00,97.7,97.74,97.65,97.66,117760.0,92.7702,92.8082,92.7228,92.7323,117760.0
2024-01-16 15:30:00,97.66,97.71,97.53,97.56,271625.0,92.7323,92.7797,92.6088,92.6373,271625.0
2024-01-16 15:35:00,97.56,97.66,97.54,97.61,176057.0,92.6373,92.7323,92.6183,92.6848,176057.0
2024-01-16 15:40:00,97.61,97.63,97.55,97.59,225261.0,92.6848,92.7038,92.6278,92.6658,225261.0
2024-01-16 15:45:00,97.6,97.63,97.53,97.58,347634.0,92.6753,92.7038,92.6088,92.6563,347634.0
2024-01-16 15:50:00,97.56,97.62,97.53,97.59,371513.0,92.6373,92.6943,92.6088,92.6658,371513.0
2024-01-16 15:55:00,97.59,97.71,97.55,97.66,955168.0,92.6658,92.7797,92.6278,92.7323,955168.0
2024-01-17 09:30:00,96.6,97.11,96.58,97.03,667231.0,91.7257,92.21,91.7068,92.134,667231.0
2024-01-17 09:35:00,97.05,97.32,96.9,97.27,304859.0,92.153,92.4094,92.0106,92.3619,304859.0
2024-01-17 09:40:00,97.27,97.46,97.16,97.41,332558.0,92.3619,92.5423,92.2575,92.4949,332558.0
2024-01-17 09:45:00,97.41,97.76,97.33,97.67,282329.0,92.4949,92.8272,92.4189,92.7418,282329.0
2024-01-17 09:50:00,97.68,97.7,97.32,97.49,302139.0,92.7512,92.7702,92.4094,92.5708,302139.0
2024-01-17 09:55:00,97.52,97.75,97.48,97.73,249913.0,92.5993,92.8177,92.5613,92.7987,249913.0
2024-01-17 10:00:00,97.73,97.94,97.65,97.84,242809.0,92.7987,92.9981,92.7228,92.9032,242809.0
2024-01-17 10:05:00,97.85,97.96,97.7,97.74,186201.0,92.9127,93.0171,92.7702,92.8082,186201.0
2024-01-17 10:10:00,97.74,97.76,97.56,97.65,125594.0,92.8082,92.8272,92.6373,92.7228,125594.0
2024-01-17 10:15:00,97.65,97.77,97.59,97.62,232340.0,92.7228,92.8367,92.6658,92.6943,232340.0
2024-01-17 10:20:00,97.59,97.71,97.53,97.61,148417.0,92.6658,92.7797,92.6088,92.6848,148417.0
2024-01-17 10:25:00,97.62,97.64,97.41,97.47,339001.0,92.6943,92.7133,92.4949,92.5518,339001.0
2024-01-17 10:30:00,97.46,97.58,97.37,97.56,175656.0,92.5423,92.6563,92.4569,92.6373,175656.0
2024-01-17 10:35:00,97.56,97.73,97.53,97.62,112588.0,92.6373,92.7987,92.6088,92.6943,112588.0
2024-01-17 10:40:00,97.61,97.62,97.39,97.41,145981.0,92.6848,92.6943,92.4759,92.4949,145981.0
2024-01-17 10:45:00,97.41,97.49,97.34,97.37,183887.0,92.4949,92.5708,92.4284,92.4569,183887.0
2024-01-17 10:50:00,97.37,97.45,97.26,97.31,159097.0,92.4569,92.5329,92.3524,92.3999,159097.0
2024-01-17 10:55:00,97.31,97.32,97.13,97.13,153651.0,92.3999,92.4094,92.229,92.229,153651.0
2024-01-17 11:00:00,97.13,97.32,97.13,97.22,192781.0,92.229,92.4094,92.229,92.3145,192781.0
2024-01-17 11:05:00,97.21,97.32,97.17,97.22,155999.0,92.305,92.4094,92.267,92.3145,155999.0
2024-01-17 11:10:00,97.22,97.48,97.21,97.48,155229.0,92.3145,92.5613,92.305,92.5613,155229.0
2024-01-17 11:15:00,97.48,97.5,97.31,97.34,158437.0,92.5613,92.5803,92.3999,92.4284,158437.0
2024-01-17 11:20:00,97.33,97.34,97.2,97.22,83567.0,92.4189,92.4284,92.2955,92.3145,83567.0
2024-01-17 11:25:00,97.23,97.37,97.15,97.2,123444.0,92.324,92.4569,92.248,92.2955,123444.0
2024-01-17 11:30:00,97.19,97.31,97.18,97.29,93731.0,92.286,92.3999,92.2765,92.3809,93731.0
2024-01-17 11:35:00,97.29,97.29,97.19,97.24,107117.0,92.3809,92.3809,92.286,92.3334,107117.0
2024-01-17 11:40:00,97.23,97.3,97.19,97.25,81324.0,92.324,92.3904,92.286,92.3429,81324.0
2024-01-17 11:45:00,97.24,97.26,97.17,97.19,55298.0,92.3334,92.3524,92.267,92.286,55298.0
2024-01-17 11:50:00,97.19,97.21,97.1,97.11,73747.0,92.286,92.305,92.2005,92.21,73747.0
2024-01-17 11:55:00,97.11,97.13,97.05,97.08,103214.0,92.21,92.229,92.153,92.1815,103214.0
2024-01-17 12:00:00,97.08,97.08,96.94,96.98,162370.0,92.1815,92.1815,92.0486,92.0866,162370.0
2024-01-17 12:05:00,96.97,96.97,96.84,96.86,114108.0,92.0771,92.0771,91.9536,91.9726,114108.0
2024-01-17 12:10:00,96.85,96.94,96.85,96.89,125761.0,91.9631,92.0486,91.9631,92.0011,125761.0
2024-01-17 12:15:00,96.89,96.92,96.84,96.9,87595.0,92.0011,92.0296,91.9536,92.0106,87595.0
2024-01-17 12:20:00,96.9,96.91,96.82,96.85,128200.0,92.0106,92.0201,91.9346,91.9631,128200.0
2024-01-17 12:25:00,96.86,96.97,96.86,96.94,98237.0,91.9726,92.0771,91.9726,92.0486,98237.0
2024-01-17 12:30:00,96.93,97.0,96.88,96.88,73156.0,92.0391,92.1056,91.9916,91.9916,73156.0
2024-01-17 12:35:00,96.89,96.97,96.88,96.91,80603.0,92.0011,92.0771,91.9916,92.0201,80603.0
2024-01-17 12:40:00,96.92,97.0,96.85,96.89,76171.0,92.0296,92.1056,91.9631,92.0011,76171.0
2024-01-17 12:45:00,96.89,96.94,96.85,96.87,54951.0,92.0011,92.0486,91.9631,91.9821,54951.0
2024-01-17 12:50:00,96.88,96.91,96.85,96.87,71891.0,91.9916,92.0201,91.9631,91.9821,71891.0
2024-01-17 12:55:00,96.87,96.88,96.81,96.82,92048.0,91.9821,91.9916,91.9251,91.9346,92048.0
2024-01-17 13:00:00,96.83,96.87,96.78,96.87,109843.0,91.9441,91.9821,91.8967,91.9821,109843.0
2024-01-17 13:05:00,96.88,96.89,96.82,96.84,46592.0,91.9916,92.0011,91.9346,91.9536,46592.0
2024-01-17 13:10:00,96.85,96.92,96.82,96.86,97319.0,91.9631,92.0296,91.9346,91.9726,97319.0
2024-01-17 13:15:00,96.86,96.91,96.84,96.86,88364.0,91.9726,92.0201,91.9536,91.9726,88364.0
2024-01-17 13:20:00,96.86,96.87,96.73,96.76,139479.0,91.9726,91.9821,91.8492,91.8777,139479.0
2024-01-17 13:25:00,96.77,96.82,96.73,96.79,71177.0,91.8872,91.9346,91.8492,91.9062,71177.0
2024-01-17 13:30:00,96.78,96.82,96.71,96.72,116092.0,91.8967,91.9346,91.8302,91.8397,116092.0
2024-01-17 13:35:00,96.72,96.75,96.68,96.71,125780.0,91.8397,91.8682,91.8017,91.8302,125780.0
2024-01-17 13:40:00,96.7,96.71,96.67,96.7,74294.0,91.8207,91.8302,91.7922,91.8207,74294.0
2024-01-17 13:45:00,96.71,96.71,96.62,96.67,120024.0,91.8302,91.8302,91.7447,91.7922,120024.0
2024-01-17 13:50:00,96.67,96.74,96.64,96.73,230837.0,91.7922,91.8587,91.7637,91.8492,230837.0
2024-01-17 13:55:00,96.74,96.87,96.69,96.81,222535.0,91.8587,91.9821,91.8112,91.9251,222535.0
2024-01-17 14:00:00,96.81,96.93,96.8,96.86,122489.0,91.9251,92.0391,91.9157,91.9726,122489.0
2024-01-17 14:05:00,96.86,96.92,96.82,96.87,108894.0,91.9726,92.0296,91.9346,91.9821,108894.0
2024-01-17 14:10:00,96.87,96.91,96.81,96.9,131829.0,91.9821,92.0201,91.9251,92.0106,131829.0
2024-01-17 14:15:00,96.9,97.09,96.89,97.06,120994.0,92.0106,92.191,92.0011,92.1625,120994.0
2024-01-17 14:20:00,97.06,97.14,96.98,97.0,132033.0,92.1625,92.2385,92.0866,92.1056,132033.0
2024-01-17 14:25:00,97.0,97.02,96.91,96.94,140678.0,92.1056,92.1246,92.0201,92.0486,140678.0
2024-01-17 14:30:00,96.94,97.04,96.93,97.03,122698.0,92.0486,92.1435,92.0391,92.134,122698.0
2024-01-17 14:35:00,97.03,97.06,96.94,96.98,111153.0,92.134,92.1625,92.0486,92.0866,111153.0
2024-01-17 14:40:00,96.98,97.02,96.92,97.01,156036.0,92.0866,92.1246,92.0296,92.1151,156036.0
2024-01-17 14:45:00,97.01,97.02,96.93,96.97,136365.0,92.1151,92.1246,92.0391,92.0771,136365.0
2024-01-17 14:50:00,96.97,96.97,96.88,96.91,110751.0,92.0771,92.0771,91.9916,92.0201,110751.0
2024-01-17 14:55:00,96.92,96.98,96.9,96.95,113966.0,92.0296,92.0866,92.0106,92.0581,113966.0
2024-01-17 15:00:00,96.95,96.96,96.83,96.84,142709.0,92.0581,92.0676,91.9441,91.9536,142709.0
2024-01-17 15:05:00,96.85,96.88,96.78,96.81,138416.0,91.9631,91.9916,91.8967,91.9251,138416.0
2024-01-17 15:10:00,96.82,96.86,96.75,96.8,103740.0,91.9346,91.9726,91.8682,91.9157,103740.0
2024-01-17 15:15:00,96.8,96.81,96.73,96.79,150482.0,91.9157,91.9251,91.8492,91.9062,150482.0
2024-01-17 15:20:00,96.79,96.81,96.72,96.76,157446.0,91.9062,91.9251,91.8397,91.8777,157446.0
2024-01-17 15:25:00,96.75,96.76,96.68,96.73,109488.0,91.8682,91.8777,91.8017,91.8492,109488.0
2024-01-17 15:30:00,96.74,96.83,96.71,96.81,310247.0,91.8587,91.9441,91.8302,91.9251,310247.0
2024-01-17 15:35:00,96.81,96.84,96.79,96.8,176431.0,91.9251,91.9536,91.9062,91.9157,176431.0
2024-01-17 15:40:00,96.8,96.89,96.79,96.87,273839.0,91.9157,92.0011,91.9062,91.9821,273839.0
2024-01-17 15:45:00,96.87,96.88,96.79,96.84,272085.0,91.9821,91.9916,91.9062,91.9536,272085.0
2024-01-17 15:50:00,96.84,97.0,96.84,96.98,282790.0,91.9536,92.1056,91.9536,92.0866,282790.0
2024-01-17 15:55:00,96.99,97.08,96.95,97.0,796885.0,92.0961,92.1815,92.0581,92.1056,796885.0
2024-01-18 09:30:00,97.0,97.0,96.69,96.83,399799.0,92.1056,92.1056,91.8112,91.9441,399799.0
2024-01-18 09:35:00,96.82,96.99,96.75,96.92,273068.0,91.9346,92.0961,91.8682,92.0296,273068.0
2024-01-18 09:40:00,96.92,96.92,96.48,96.5,493800.0,92.0296,92.0296,91.6118,91.6308,493800.0
2024-01-18 09:45:00,96.5,96.5,96.26,96.32,516713.0,91.6308,91.6308,91.4029,91.4599,516713.0
2024-01-18 09:50:00,96.33,96.53,96.18,96.48,360078.0,91.4694,91.6593,91.3269,91.6118,360078.0
2024-01-18 09:55:00,96.5,96.56,96.39,96.43,190652.0,91.6308,91.6878,91.5263,91.5643,190652.0
2024-01-18 10:00:00,96.42,96.66,96.33,96.54,267017.0,91.5548,91.7827,91.4694,91.6688,267017.0
2024-01-18 10:05:00,96.54,96.65,96.5,96.54,134551.0,91.6688,91.7732,91.6308,91.6688,134551.0
2024-01-18 10:10:00,96.54,96.55,96.44,96.44,351316.0,91.6688,91.6783,91.5738,91.5738,351316.0
2024-01-18 10:15:00,96.44,96.46,96.31,96.33,261267.0,91.5738,91.5928,91.4504,91.4694,261267.0
2024-01-18 10:20:00,96.33,96.43,96.32,96.34,351650.0,91.4694,91.5643,91.4599,91.4789,351650.0
2024-01-18 10:25:00,96.33,96.38,96.26,96.27,169212.0,91.4694,91.5168,91.4029,91.4124,169212.0
2024-01-18 10:30:00,96.27,96.36,96.25,96.26,123120.0,91.4124,91.4979,91.3934,91.4029,123120.0
2024-01-18 10:35:00,96.26,96.35,96.2,96.27,218288.0,91.4029,91.4884,91.3459,91.4124,218288.0
2024-01-18 10:40:00,96.28,96.35,96.21,96.26,141464.0,91.4219,91.4884,91.3554,91.4029,141464.0
2024-01-18 10:45:00,96.27,96.3,96.14,96.17,299324.0,91.4124,91.4409,91.289,91.3174,299324.0
2024-01-18 10:50:00,96.17,96.24,96.13,96.16,237827.0,91.3174,91.3839,91.2795,91.3079,237827.0
2024-01-18 10:55:00,96.15,96.26,96.14,96.17,200368.0,91.2984,91.4029,91.289,91.3174,200368.0
2024-01-18 11:00:00,96.17,96.29,95.97,95.98,334263.0,91.3174,91.4314,91.1275,91.137,334263.0
2024-01-18 11:05:00,95.98,96.08,95.82,95.97,410754.0,91.137,91.232,90.9851,91.1275,410754.0
2024-01-18 11:10:00,95.97,96.25,95.94,96.22,351347.0,91.1275,91.3934,91.099,91.3649,351347.0
2024-01-18 11:15:00,96.23,96.39,96.17,96.2,208736.0,91.3744,91.5263,91.3174,91.3459,208736.0
2024-01-18 11:20:00,96.2,96.32,96.09,96.31,147858.0,91.3459,91.4599,91.2415,91.4504,147858.0
2024-01-18 11:25:00,96.31,96.46,96.26,96.41,178524.0,91.4504,91.5928,91.4029,91.5453,178524.0
2024-01-18 11:30:00,96.41,96.43,96.29,96.34,159616.0,91.5453,91.5643,91.4314,91.4789,159616.0
2024-01-18 11:35:00,96.36,96.46,96.34,96.39,106176.0,91.4979,91.5928,91.4789,91.5263,106176.0
2024-01-18 11:40:00,96.38,96.4,96.29,96.33,130575.0,91.5168,91.5358,91.4314,91.4694,130575.0
2024-01-18 11:45:00,96.34,96.42,96.29,96.38,105195.0,91.4789,91.5548,91.4314,91.5168,105195.0
2024-01-18 11:50:00,96.38,96.45,96.37,96.43,122333.0,91.5168,91.5833,91.5073,91.5643,122333.0
2024-01-18 11:55:00,96.42,96.47,96.4,96.45,120013.0,91.5548,91.6023,91.5358,91.5833,120013.0
2024-01-18 12:00:00,96.45,96.5,96.4,96.47,163507.0,91.5833,91.6308,91.5358,91.6023,163507.0
2024-01-18 12:05:00,96.47,96.57,96.42,96.56,122502.0,91.6023,91.6973,91.5548,91.6878,122502.0
2024-01-18 12:10:00,96.56,96.57,96.43,96.51,135969.0,91.6878,91.6973,91.5643,91.6403,135969.0
2024-01-18 12:15:00,96.5,96.51,96.42,96.45,80178.0,91.6308,91.6403,91.5548,91.5833,80178.0
2024-01-18 12:20:00,96.45,96.45,96.38,96.39,52847.0,91.5833,91.5833,91.5168,91.5263,52847.0
2024-01-18 12:25:00,96.39,96.44,96.34,96.37,61280.0,91.5263,91.5738,91.4789,91.5073,61280.0
2024-01-18 12:30:00,96.36,96.38,96.3,96.37,70048.0,91.4979,91.5168,91.4409,91.5073,70048.0
2024-01-18 12:35:00,96.37,96.41,96.3,96.41,72820.0,91.5073,91.5453,91.4409,91.5453,72820.0
2024-01-18 12:40:00,96.41,96.41,96.31,96.32,92071.0,91.5453,91.5453,91.4504,91.4599,92071.0
2024-01-18 12:45:00,96.33,96.44,96.32,96.41,53955.0,91.4694,91.5738,91.4599,91.5453,53955.0
2024-01-18 12:50:00,96.42,96.43,96.38,96.41,41282.0,91.5548,91.5643,91.5168,91.5453,41282.0
2024-01-18 12:55:00,96.41,96.43,96.32,96.34,60760.0,91.5453,91.5643,91.4599,91.4789,60760.0
2024-01-18 13:00:00,96.36,96.4,96.33,96.37,78886.0,91.4979,91.5358,91.4694,91.5073,78886.0
2024-01-18 13:05:00,96.38,96.38,96.27,96.35,149311.0,91.5168,91.5168,91.4124,91.4884,149311.0
2024-01-18 13:10:00,96.35,96.38,96.31,96.34,42175.0,91.4884,91.5168,91.4504,91.4789,42175.0
2024-01-18 13:15:00,96.34,96.42,96.29,96.42,68964.0,91.4789,91.5548,91.4314,91.5548,68964.0
2024-01-18 13:20:00,96.41,96.41,96.33,96.33,80025.0,91.5453,91.5453,91.4694,91.4694,80025.0
2024-01-18 13:25:00,96.33,96.36,96.29,96.33,58267.0,91.4694,91.4979,91.4314,91.4694,58267.0
2024-01-18 13:30:00,96.33,96.4,96.32,96.39,48331.0,91.4694,91.5358,91.4599,91.5263,48331.0
2024-01-18 13:35:00,96.39,96.4,96.31,96.32,72370.0,91.5263,91.5358,91.4504,91.4599,72370.0
2024-01-18 13:40:00,96.31,96.4,96.29,96.36,100243.0,91.4504,91.5358,91.4314,91.4979,100243.0
2024-01-18 13:45:00,96.37,96.4,96.32,96.35,123841.0,91.5073,91.5358,91.4599,91.4884,123841.0
2024-01-18 13:50:00,96.35,96.48,96.34,96.44,139297.0,91.4884,91.6118,91.4789,91.5738,139297.0
2024-01-18 13:55:00,96.45,96.53,96.43,96.48,130464.0,91.5833,91.6593,91.5643,91.6118,130464.0
2024-01-18 14:00:00,96.49,96.63,96.49,96.62,177366.0,91.6213,91.7542,91.6213,91.7447,177366.0
2024-01-18 14:05:00,96.63,96.7,96.57,96.69,108313.0,91.7542,91.8207,91.6973,91.8112,108313.0
2024-01-18 14:10:00,96.69,96.7,96.57,96.61,223902.0,91.8112,91.8207,91.6973,91.7352,223902.0
2024-01-18 14:15:00,96.61,96.64,96.58,96.61,106344.0,91.7352,91.7637,91.7068,91.7352,106344.0
2024-01-18 14:20:00,96.61,96.67,96.59,96.63,96733.0,91.7352,91.7922,91.7162,91.7542,96733.0
2024-01-18 14:25:00,96.63,96.78,96.61,96.78,144596.0,91.7542,91.8967,91.7352,91.8967,144596.0
2024-01-18 14:30:00,96.78,96.84,96.75,96.81,147430.0,91.8967,91.9536,91.8682,91.9251,147430.0
2024-01-18 14:35:00,96.81,96.85,96.79,96.8,68956.0,91.9251,91.9631,91.9062,91.9157,68956.0
2024-01-18 14:40:00,96.8,96.86,96.73,96.76,111139.0,91.9157,91.9726,91.8492,91.8777,111139.0
2024-01-18 14:45:00,96.76,96.76,96.56,96.56,110518.0,91.8777,91.8777,91.6878,91.6878,110518.0
2024-01-18 14:50:00,96.56,96.67,96.54,96.65,234642.0,91.6878,91.7922,91.6688,91.7732,234642.0
2024-01-18 14:55:00,96.66,96.75,96.62,96.75,112862.0,91.7827,91.8682,91.7447,91.8682,112862.0
2024-01-18 15:00:00,96.75,96.8,96.69,96.73,95822.0,91.8682,91.9157,91.8112,91.8492,95822.0
2024-01-18 15:05:00,96.73,96.74,96.65,96.73,137288.0,91.8492,91.8587,91.7732,91.8492,137288.0
2024-01-18 15:10:00,96.73,96.74,96.63,96.65,107672.0,91.8492,91.8587,91.7542,91.7732,107672.0
2024-01-18 15:15:00,96.64,96.75,96.63,96.69,152186.0,91.7637,91.8682,91.7542,91.8112,152186.0
2024-01-18 15:20:00,96.68,96.78,96.67,96.76,128045.0,91.8017,91.8967,91.7922,91.8777,128045.0
2024-01-18 15:25:00,96.77,96.81,96.74,96.8,135963.0,91.8872,91.9251,91.8587,91.9157,135963.0
2024-01-18 15:30:00,96.81,96.84,96.73,96.76,176349.0,91.9251,91.9536,91.8492,91.8777,176349.0
2024-01-18 15:35:00,96.75,96.78,96.65,96.66,217123.0,91.8682,91.8967,91.7732,91.7827,217123.0
2024-01-18 15:40:00,96.67,96.85,96.65,96.84,233086.0,91.7922,91.9631,91.7732,91.9536,233086.0
2024-01-18 15:45:00,96.84,96.95,96.84,96.94,309016.0,91.9536,92.0581,91.9536,92.0486,309016.0
2024-01-18 15:50:00,96.94,97.09,96.89,96.95,507335.0,92.0486,92.191,92.0011,92.0581,507335.0
2024-01-18 15:55:00,96.96,96.98,96.77,96.77,719072.0,92.0676,92.0866,91.8872,91.8872,719072.0
2024-01-19 09:30:00,96.72,96.86,96.41,96.63,1379287.0,91.8397,91.9726,91.5453,91.7542,1379287.0
2024-01-19 09:35:00,96.63,96.74,96.48,96.62,252859.0,91.7542,91.8587,91.6118,91.7447,252859.0
2024-01-19 09:40:00,96.61,96.73,96.51,96.6,176233.0,91.7352,91.8492,91.6403,91.7257,176233.0
2024-01-19 09:45:00,96.59,96.83,96.5,96.82,192613.0,91.7162,91.9441,91.6308,91.9346,192613.0
2024-01-19 09:50:00,96.82,96.85,96.63,96.7,148380.0,91.9346,91.9631,91.7542,91.8207,148380.0
2024-01-19 09:55:00,96.68,96.86,96.66,96.76,167817.0,91.8017,91.9726,91.7827,91.8777,167817.0
2024-01-19 10:00:00,96.75,96.93,96.71,96.79,325979.0,91.8682,92.0391,91.8302,91.9062,325979.0
2024-01-19 10:05:00,96.8,96.83,96.65,96.82,170437.0,91.9157,91.9441,91.7732,91.9346,170437.0
2024-01-19 10:10:00,96.83,96.94,96.76,96.94,161489.0,91.9441,92.0486,91.8777,92.0486,161489.0
2024-01-19 10:15:00,96.95,96.96,96.85,96.9,193512.0,92.0581,92.0676,91.9631,92.0106,193512.0
2024-01-19 10:20:00,96.91,96.97,96.83,96.92,97256.0,92.0201,92.0771,91.9441,92.0296,97256.0
2024-01-19 10:25:00,96.91,96.91,96.77,96.82,221718.0,92.0201,92.0201,91.8872,91.9346,221718.0
2024-01-19 10:30:00,96.82,96.86,96.68,96.72,119293.0,91.9346,91.9726,91.8017,91.8397,119293.0
2024-01-19 10:35:00,96.72,96.82,96.7,96.8,134058.0,91.8397,91.9346,91.8207,91.9157,134058.0
2024-01-19 10:40:00,96.8,96.83,96.73,96.78,157092.0,91.9157,91.9441,91.8492,91.8967,157092.0
2024-01-19 10:45:00,96.79,96.86,96.73,96.79,103941.0,91.9062,91.9726,91.8492,91.9062,103941.0
2024-01-19 10:50:00,96.79,96.89,96.75,96.86,92717.0,91.9062,92.0011,91.8682,91.9726,92717.0
2024-01-19 10:55:00,96.86,96.96,96.82,96.96,72830.0,91.9726,92.0676,91.9346,92.0676,72830.0
2024-01-19 11:00:00,96.96,96.98,96.91,96.93,96047.0,92.0676,92.0866,92.0201,92.0391,96047.0
2024-01-19 11:05:00,96.94,96.98,96.86,96.95,88487.0,92.0486,92.0866,91.9726,92.0581,88487.0
2024-01-19 11:10:00,96.94,97.02,96.91,96.98,178595.0,92.0486,92.1246,92.0201,92.0866,178595.0
2024-01-19 11:15:00,96.98,97.0,96.82,96.83,138149.0,92.0866,92.1056,91.9346,91.9441,138149.0
2024-01-19 11:20:00,96.82,96.83,96.73,96.75,108133.0,91.9346,91.9441,91.8492,91.8682,108133.0
2024-01-19 11:25:00,96.75,96.81,96.71,96.73,139453.0,91.8682,91.9251,91.8302,91.8492,139453.0
2024-01-19 11:30:00,96.73,96.74,96.64,96.69,103860.0,91.8492,91.8587,91.7637,91.8112,103860.0
2024-01-19 11:35:00,96.69,96.73,96.65,96.69,86485.0,91.8112,91.8492,91.7732,91.8112,86485.0
2024-01-19 11:40:00,96.69,96.72,96.63,96.64,101322.0,91.8112,91.8397,91.7542,91.7637,101322.0
2024-01-19 11:45:00,96.64,96.72,96.61,96.63,106301.0,91.7637,91.8397,91.7352,91.7542,106301.0
2024-01-19 11:50:00,96.63,96.65,96.53,96.58,151151.0,91.7542,91.7732,91.6593,91.7068,151151.0
2024-01-19 11:55:00,96.59,96.66,96.55,96.66,68054.0,91.7162,91.7827,91.6783,91.7827,68054.0
2024-01-19 12:00:00,96.66,96.66,96.57,96.61,58055.0,91.7827,91.7827,91.6973,91.7352,58055.0
2024-01-19 12:05:00,96.61,96.65,96.54,96.58,120923.0,91.7352,91.7732,91.6688,91.7068,120923.0
2024-01-19 12:10:00,96.58,96.59,96.43,96.48,183723.0,91.7068,91.7162,91.5643,91.6118,183723.0
2024-01-19 12:15:00,96.48,96.53,96.46,96.52,101087.0,91.6118,91.6593,91.5928,91.6498,101087.0
2024-01-19 12:20:00,96.53,96.6,96.5,96.58,93552.0,91.6593,91.7257,91.6308,91.7068,93552.0
2024-01-19 12:25:00,96.59,96.7,96.57,96.68,93999.0,91.7162,91.8207,91.6973,91.8017,93999.0
2024-01-19 12:30:00,96.68,96.81,96.63,96.77,184018.0,91.8017,91.9251,91.7542,91.8872,184018.0
2024-01-19 12:35:00,96.77,96.79,96.64,96.65,107397.0,91.8872,91.9062,91.7637,91.7732,107397.0
2024-01-19 12:40:00,96.64,96.66,96.55,96.61,98317.0,91.7637,91.7827,91.6783,91.7352,98317.0
2024-01-19 12:45:00,96.6,96.64,96.55,96.59,122657.0,91.7257,91.7637,91.6783,91.7162,122657.0
2024-01-19 12:50:00,96.6,96.62,96.52,96.56,91038.0,91.7257,91.7447,91.6498,91.6878,91038.0
2024-01-19 12:55:00,96.56,96.59,96.49,96.59,105720.0,91.6878,91.7162,91.6213,91.7162,105720.0
2024-01-19 13:00:00,96.59,96.61,96.5,96.51,112564.0,91.7162,91.7352,91.6308,91.6403,112564.0
2024-01-19 13:05:00,96.51,96.61,96.5,96.59,65161.0,91.6403,91.7352,91.6308,91.7162,65161.0
2024-01-19 13:10:00,96.59,96.66,96.58,96.64,58852.0,91.7162,91.7827,91.7068,91.7637,58852.0
2024-01-19 13:15:00,96.65,96.74,96.62,96.66,81599.0,91.7732,91.8587,91.7447,91.7827,81599.0
2024-01-19 13:20:00,96.66,96.76,96.66,96.73,83714.0,91.7827,91.8777,91.7827,91.8492,83714.0
2024-01-19 13:25:00,96.73,96.82,96.69,96.82,89773.0,91.8492,91.9346,91.8112,91.9346,89773.0
2024-01-19 13:30:00,96.83,96.83,96.74,96.76,89283.0,91.9441,91.9441,91.8587,91.8777,89283.0
2024-01-19 13:35:00,96.76,96.79,96.7,96.73,78412.0,91.8777,91.9062,91.8207,91.8492,78412.0
2024-01-19 13:40:00,96.73,96.79,96.72,96.79,59128.0,91.8492,91.9062,91.8397,91.9062,59128.0
2024-01-19 13:45:00,96.79,96.81,96.74,96.77,64308.0,91.9062,91.9251,91.8587,91.8872,64308.0
2024-01-19 13:50:00,96.76,96.77,96.7,96.72,60763.0,91.8777,91.8872,91.8207,91.8397,60763.0
2024-01-19 13:55:00,96.72,96.75,96.66,96.7,122084.0,91.8397,91.8682,91.7827,91.8207,122084.0
2024-01-19 14:00:00,96.7,96.75,96.66,96.75,97650.0,91.8207,91.8682,91.7827,91.8682,97650.0
2024-01-19 14:05:00,96.75,96.76,96.64,96.7,130295.0,91.8682,91.8777,91.7637,91.8207,130295.0
2024-01-19 14:10:00,96.7,96.78,96.68,96.77,78514.0,91.8207,91.8967,91.8017,91.8872,78514.0
2024-01-19 14:15:00,96.76,96.83,96.71,96.78,113182.0,91.8777,91.9441,91.8302,91.8967,113182.0
2024-01-19 14:20:00,96.77,96.8,96.74,96.77,94035.0,91.8872,91.9157,91.8587,91.8872,94035.0
2024-01-19 14:25:00,96.77,96.83,96.71,96.76,216381.0,91.8872,91.9441,91.8302,91.8777,216381.0
2024-01-19 14:30:00,96.76,96.8,96.72,96.75,176089.0,91.8777,91.9157,91.8397,91.8682,176089.0
2024-01-19 14:35:00,96.75,96.77,96.65,96.66,144459.0,91.8682,91.8872,91.7732,91.7827,144459.0
2024-01-19 14:40:00,96.65,96.69,96.6,96.65,153926.0,91.7732,91.8112,91.7257,91.7732,153926.0
2024-01-19 14:45:00,96.66,96.84,96.65,96.81,128673.0,91.7827,91.9536,91.7732,91.9251,128673.0
2024-01-19 14:50:00,96.81,96.86,96.76,96.83,88346.0,91.9251,91.9726,91.8777,91.9441,88346.0
2024-01-19 14:55:00,96.83,96.89,96.81,96.84,140886.0,91.9441,92.0011,91.9251,91.9536,140886.0
2024-01-19 15:00:00,96.83,96.91,96.81,96.84,169746.0,91.9441,92.0201,91.9251,91.9536,169746.0
2024-01-19 15:05:00,96.84,96.92,96.84,96.9,116117.0,91.9536,92.0296,91.9536,92.0106,116117.0
2024-01-19 15:10:00,96.9,96.92,96.87,96.9,90296.0,92.0106,92.0296,91.9821,92.0106,90296.0
2024-01-19 15:15:00,96.9,96.94,96.87,96.91,121587.0,92.0106,92.0486,91.9821,92.0201,121587.0
2024-01-19 15:20:00,96.91,96.93,96.82,96.84,129001.0,92.0201,92.0391,91.9346,91.9536,129001.0
2024-01-19 15:25:00,96.83,96.97,96.81,96.95,272026.0,91.9441,92.0771,91.9251,92.0581,272026.0
2024-01-19 15:30:00,96.96,96.98,96.89,96.95,221127.0,92.0676,92.0866,92.0011,92.0581,221127.0
2024-01-19 15:35:00,96.96,96.98,96.9,96.92,159635.0,92.0676,92.0866,92.0106,92.0296,159635.0
2024-01-19 15:40:00,96.92,96.94,96.82,96.83,182165.0,92.0296,92.0486,91.9346,91.9441,182165.0
2024-01-19 15:45:00,96.83,96.96,96.82,96.95,329954.0,91.9441,92.0676,91.9346,92.0581,329954.0
2024-01-19 15:50:00,96.94,96.96,96.86,96.94,352681.0,92.0486,92.0676,91.9726,92.0486,352681.0
2024-01-19 15:55:00,96.94,97.0,96.9,96.95,965750.0,92.0486,92.1056,92.0106,92.0581,965750.0
2024-01-22 09:30:00,96.71,96.71,95.77,95.95,707627.0,91.8302,91.8302,90.9376,91.1085,707627.0
2024-01-22 09:35:00,95.93,96.03,95.81,95.9,244257.0,91.0895,91.1845,90.9756,91.0611,244257.0
2024-01-22 09:40:00,95.9,96.29,95.9,96.13,268732.0,91.0611,91.4314,91.0611,91.2795,268732.0
2024-01-22 09:45:00,96.13,96.29,96.05,96.1,199320.0,91.2795,91.4314,91.2035,91.251,199320.0
2024-01-22 09:50:00,96.09,96.27,96.05,96.08,285207.0,91.2415,91.4124,91.2035,91.232,285207.0
2024-01-22 09:55:00,96.08,96.16,96.0,96.12,325648.0,91.232,91.3079,91.156,91.27,325648.0
2024-01-22 10:00:00,96.12,96.17,95.97,96.03,322151.0,91.27,91.3174,91.1275,91.1845,322151.0
2024-01-22 10:05:00,96.04,96.04,95.84,95.89,246578.0,91.194,91.194,91.0041,91.0516,246578.0
2024-01-22 10:10:00,95.89,95.98,95.83,95.98,211820.0,91.0516,91.137,90.9946,91.137,211820.0
2024-01-22 10:15:00,95.98,96.06,95.93,96.02,376165.0,91.137,91.213,91.0895,91.175,376165.0
2024-01-22 10:20:00,96.02,96.06,95.89,95.9,433846.0,91.175,91.213,91.0516,91.0611,433846.0
2024-01-22 10:25:00,95.91,96.01,95.85,96.0,240465.0,91.0706,91.1655,91.0136,91.156,240465.0
2024-01-22 10:30:00,96.0,96.05,95.92,96.0,370460.0,91.156,91.2035,91.0801,91.156,370460.0
2024-01-22 10:35:00,96.0,96.06,95.93,95.99,214039.0,91.156,91.213,91.0895,91.1465,214039.0
2024-01-22 10:40:00,96.0,96.12,95.97,96.09,206967.0,91.156,91.27,91.1275,91.2415,206967.0
2024-01-22 10:45:00,96.1,96.23,96.07,96.19,451020.0,91.251,91.3744,91.2225,91.3364,451020.0
2024-01-22 10:50:00,96.18,96.31,96.13,96.2,220758.0,91.3269,91.4504,91.2795,91.3459,220758.0
2024-01-22 10:55:00,96.2,96.38,96.2,96.29,215464.0,91.3459,91.5168,91.3459,91.4314,215464.0
2024-01-22 11:00:00,96.29,96.31,96.18,96.19,136266.0,91.4314,91.4504,91.3269,91.3364,136266.0
2024-01-22 11:05:00,96.2,96.23,96.13,96.17,80340.0,91.3459,91.3744,91.2795,91.3174,80340.0
2024-01-22 11:10:00,96.16,96.24,96.12,96.23,134131.0,91.3079,91.3839,91.27,91.3744,134131.0
2024-01-22 11:15:00,96.23,96.29,96.17,96.22,129662.0,91.3744,91.4314,91.3174,91.3649,129662.0
2024-01-22 11:20:00,96.22,96.32,96.22,96.31,124840.0,91.3649,91.4599,91.3649,91.4504,124840.0
2024-01-22 11:25:00,96.31,96.34,96.26,96.34,97951.0,91.4504,91.4789,91.4029,91.4789,97951.0
2024-01-22 11:30:00,96.34,96.35,96.2,96.21,145806.0,91.4789,91.4884,91.3459,91.3554,145806.0
2024-01-22 11:35:00,96.2,96.26,96.17,96.23,87409.0,91.3459,91.4029,91.3174,91.3744,87409.0
2024-01-22 11:40:00,96.22,96.25,96.16,96.19,95257.0,91.3649,91.3934,91.3079,91.3364,95257.0
2024-01-22 11:45:00,96.19,96.2,96.14,96.18,76206.0,91.3364,91.3459,91.289,91.3269,76206.0
2024-01-22 11:50:00,96.19,96.22,96.13,96.22,86698.0,91.3364,91.3649,91.2795,91.3649,86698.0
2024-01-22 11:55:00,96.22,96.23,96.15,96.2,134648.0,91.3649,91.3744,91.2984,91.3459,134648.0
2024-01-22 12:00:00,96.2,96.31,96.17,96.31,143301.0,91.3459,91.4504,91.3174,91.4504,143301.0
2024-01-22 12:05:00,96.31,96.35,96.26,96.34,103104.0,91.4504,91.4884,91.4029,91.4789,103104.0
2024-01-22 12:10:00,96.34,96.4,96.28,96.38,92492.0,91.4789,91.5358,91.4219,91.5168,92492.0
2024-01-22 12:15:00,96.39,96.47,96.33,96.42,126621.0,91.5263,91.6023,91.4694,91.5548,126621.0
2024-01-22 12:20:00,96.42,96.48,96.4,96.45,101460.0,91.5548,91.6118,91.5358,91.5833,101460.0
2024-01-22 12:25:00,96.45,96.46,96.4,96.41,93682.0,91.5833,91.5928,91.5358,91.5453,93682.0
2024-01-22 12:30:00,96.4,96.51,96.38,96.5,147626.0,91.5358,91.6403,91.5168,91.6308,147626.0
2024-01-22 12:35:00,96.5,96.68,96.48,96.68,146953.0,91.6308,91.8017,91.6118,91.8017,146953.0
2024-01-22 12:40:00,96.68,96.69,96.58,96.6,122651.0,91.8017,91.8112,91.7068,91.7257,122651.0
2024-01-22 12:45:00,96.6,96.68,96.58,96.66,105631.0,91.7257,91.8017,91.7068,91.7827,105631.0
2024-01-22 12:50:00,96.65,96.7,96.63,96.68,112356.0,91.7732,91.8207,91.7542,91.8017,112356.0
2024-01-22 12:55:00,96.69,96.81,96.68,96.81,135353.0,91.8112,91.9251,91.8017,91.9251,135353.0
2024-01-22 13:00:00,96.81,96.89,96.78,96.87,89724.0,91.9251,92.0011,91.8967,91.9821,89724.0
2024-01-22 13:05:00,96.88,96.96,96.8,96.93,139643.0,91.9916,92.0676,91.9157,92.0391,139643.0
2024-01-22 13:10:00,96.93,97.1,96.93,97.06,187347.0,92.0391,92.2005,92.0391,92.1625,187347.0
2024-01-22 13:15:00,97.07,97.08,96.94,96.97,135548.0,92.172,92.1815,92.0486,92.0771,135548.0
2024-01-22 13:20:00,96.95,97.03,96.93,96.99,106467.0,92.0581,92.134,92.0391,92.0961,106467.0
2024-01-22 13:25:00,97.0,97.0,96.83,96.88,137210.0,92.1056,92.1056,91.9441,91.9916,137210.0
2024-01-22 13:30:00,96.87,96.88,96.79,96.81,100465.0,91.9821,91.9916,91.9062,91.9251,100465.0
2024-01-22 13:35:00,96.81,96.99,96.8,96.95,126606.0,91.9251,92.0961,91.9157,92.0581,126606.0
2024-01-22 13:40:00,96.95,97.0,96.9,96.99,75601.0,92.0581,92.1056,92.0106,92.0961,75601.0
2024-01-22 13:45:00,97.0,97.03,96.95,96.96,69218.0,92.1056,92.134,92.0581,92.0676,69218.0
2024-01-22 13:50:00,96.95,96.98,96.93,96.98,56155.0,92.0581,92.0866,92.0391,92.0866,56155.0
2024-01-22 13:55:00,97.0,97.02,96.96,96.97,83284.0,92.1056,92.1246,92.0676,92.0771,83284.0
2024-01-22 14:00:00,96.97,97.04,96.93,96.94,150162.0,92.0771,92.1435,92.0391,92.0486,150162.0
2024-01-22 14:05:00,96.94,96.99,96.89,96.9,87122.0,92.0486,92.0961,92.0011,92.0106,87122.0
2024-01-22 14:10:00,96.9,96.93,96.83,96.9,141395.0,92.0106,92.0391,91.9441,92.0106,141395.0
2024-01-22 14:15:00,96.89,96.91,96.8,96.87,103123.0,92.0011,92.0201,91.9157,91.9821,103123.0
2024-01-22 14:20:00,96.87,96.92,96.78,96.9,161294.0,91.9821,92.0296,91.8967,92.0106,161294.0
2024-01-22 14:25:00,96.9,96.95,96.84,96.92,110825.0,92.0106,92.0581,91.9536,92.0296,110825.0
2024-01-22 14:30:00,96.92,96.92,96.8,96.82,82955.0,92.0296,92.0296,91.9157,91.9346,82955.0
2024-01-22 14:35:00,96.81,96.83,96.78,96.82,69624.0,91.9251,91.9441,91.8967,91.9346,69624.0
2024-01-22 14:40:00,96.82,96.82,96.73,96.73,77386.0,91.9346,91.9346,91.8492,91.8492,77386.0
2024-01-22 14:45:00,96.73,96.79,96.7,96.78,129592.0,91.8492,91.9062,91.8207,91.8967,129592.0
2024-01-22 14:50:00,96.79,96.81,96.74,96.75,43354.0,91.9062,91.9251,91.8587,91.8682,43354.0
2024-01-22 14:55:00,96.75,96.78,96.72,96.74,68914.0,91.8682,91.8967,91.8397,91.8587,68914.0
2024-01-22 15:00:00,96.73,96.75,96.68,96.72,82116.0,91.8492,91.8682,91.8017,91.8397,82116.0
2024-01-22 15:05:00,96.71,96.79,96.67,96.79,77447.0,91.8302,91.9062,91.7922,91.9062,77447.0
2024-01-22 15:10:00,96.78,96.82,96.75,96.79,76709.0,91.8967,91.9346,91.8682,91.9062,76709.0
2024-01-22 15:15:00,96.79,96.84,96.77,96.81,78198.0,91.9062,91.9536,91.8872,91.9251,78198.0
2024-01-22 15:20:00,96.81,96.87,96.79,96.84,90420.0,91.9251,91.9821,91.9062,91.9536,90420.0
2024-01-22 15:25:00,96.85,96.9,96.82,96.9,81058.0,91.9631,92.0106,91.9346,92.0106,81058.0
2024-01-22 15:30:00,96.9,96.94,96.85,96.86,180448.0,92.0106,92.0486,91.9631,91.9726,180448.0
2024-01-22 15:35:00,96.84,96.91,96.83,96.86,172879.0,91.9536,92.0201,91.9441,91.9726,172879.0
2024-01-22 15:40:00,96.86,96.9,96.83,96.85,122670.0,91.9726,92.0106,91.9441,91.9631,122670.0
2024-01-22 15:45:00,96.84,96.88,96.74,96.76,203939.0,91.9536,91.9916,91.8587,91.8777,203939.0
2024-01-22 15:50:00,96.75,96.84,96.75,96.77,230921.0,91.8682,91.9536,91.8682,91.8872,230921.0
2024-01-22 15:55:00,96.76,96.83,96.75,96.81,482826.0,91.8777,91.9441,91.8682,91.9251,482826.0
2024-01-23 09:30:00,96.81,97.52,96.73,97.51,661400.0,91.9251,92.5993,91.8492,92.5898,661400.0
2024-01-23 09:35:00,97.5,97.69,97.26,97.41,308178.0,92.5803,92.7607,92.3524,92.4949,308178.0
2024-01-23 09:40:00,97.41,97.71,97.4,97.66,242164.0,92.4949,92.7797,92.4854,92.7323,242164.0
2024-01-23 09:45:00,97.67,97.86,97.64,97.72,305548.0,92.7418,92.9222,92.7133,92.7892,305548.0
2024-01-23 09:50:00,97.72,97.87,97.65,97.7,215130.0,92.7892,92.9317,92.7228,92.7702,215130.0
2024-01-23 09:55:00,97.7,97.87,97.7,97.81,323306.0,92.7702,92.9317,92.7702,92.8747,323306.0
2024-01-23 10:00:00,97.81,97.93,97.72,97.84,267466.0,92.8747,92.9886,92.7892,92.9032,267466.0
2024-01-23 10:05:00,97.83,98.15,97.83,98.15,367947.0,92.8937,93.1975,92.8937,93.1975,367947.0
2024-01-23 10:10:00,98.15,98.27,98.12,98.2,245105.0,93.1975,93.3115,93.169,93.245,245105.0
2024-01-23 10:15:00,98.2,98.4,98.19,98.28,269436.0,93.245,93.4349,93.2355,93.321,269436.0
2024-01-23 10:20:00,98.29,98.48,98.21,98.4,251117.0,93.3305,93.5109,93.2545,93.4349,251117.0
2024-01-23 10:25:00,98.4,98.5,98.2,98.21,262242.0,93.4349,93.5299,93.245,93.2545,262242.0
2024-01-23 10:30:00,98.21,98.29,98.14,98.19,176736.0,93.2545,93.3305,93.188,93.2355,176736.0
2024-01-23 10:35:00,98.19,98.19,98.0,98.0,186116.0,93.2355,93.2355,93.0551,93.0551,186116.0
2024-01-23 10:40:00,98.0,98.2,97.92,97.95,378650.0,93.0551,93.245,92.9791,93.0076,378650.0
2024-01-23 10:45:00,97.96,98.04,97.86,97.89,138557.0,93.0171,93.0931,92.9222,92.9507,138557.0
2024-01-23 10:50:00,97.88,97.9,97.72,97.79,143834.0,92.9412,92.9601,92.7892,92.8557,143834.0
2024-01-23 10:55:00,97.79,97.91,97.76,97.91,133056.0,92.8557,92.9696,92.8272,92.9696,133056.0
2024-01-23 11:00:00,97.92,97.98,97.87,97.93,98867.0,92.9791,93.0361,92.9317,92.9886,98867.0
2024-01-23 11:05:00,97.95,97.98,97.85,97.91,119015.0,93.0076,93.0361,92.9127,92.9696,119015.0
2024-01-23 11:10:00,97.92,98.05,97.89,98.03,133452.0,92.9791,93.1026,92.9507,93.0836,133452.0
2024-01-23 11:15:00,98.02,98.15,97.97,98.03,156139.0,93.0741,93.1975,93.0266,93.0836,156139.0
2024-01-23 11:20:00,98.03,98.12,97.99,98.09,152906.0,93.0836,93.169,93.0456,93.1406,152906.0
2024-01-23 11:25:00,98.08,98.14,98.01,98.05,114791.0,93.1311,93.188,93.0646,93.1026,114791.0
2024-01-23 11:30:00,98.04,98.11,98.0,98.01,133508.0,93.0931,93.1596,93.0551,93.0646,133508.0
2024-01-23 11:35:00,98.01,98.07,97.99,98.04,134395.0,93.0646,93.1216,93.0456,93.0931,134395.0
2024-01-23 11:40:00,98.04,98.09,98.0,98.08,176412.0,93.0931,93.1406,93.0551,93.1311,176412.0
2024-01-23 11:45:00,98.09,98.14,97.99,98.07,132697.0,93.1406,93.188,93.0456,93.1216,132697.0
2024-01-23 11:50:00,98.06,98.09,98.02,98.05,79385.0,93.1121,93.1406,93.0741,93.1026,79385.0
2024-01-23 11:55:00,98.06,98.09,98.0,98.03,75984.0,93.1121,93.1406,93.0551,93.0836,75984.0
2024-01-23 12:00:00,98.03,98.09,98.02,98.04,92988.0,93.0836,93.1406,93.0741,93.0931,92988.0
2024-01-23 12:05:00,98.05,98.05,97.92,97.94,108529.0,93.1026,93.1026,92.9791,92.9981,108529.0
2024-01-23 12:10:00,97.94,97.97,97.9,97.95,76602.0,92.9981,93.0266,92.9601,93.0076,76602.0
2024-01-23 12:15:00,97.94,97.95,97.8,97.89,229002.0,92.9981,93.0076,92.8652,92.9507,229002.0
2024-01-23 12:20:00,97.89,97.89,97.74,97.74,94523.0,92.9507,92.9507,92.8082,92.8082,94523.0
2024-01-23 12:25:00,97.75,97.84,97.74,97.76,107023.0,92.8177,92.9032,92.8082,92.8272,107023.0
2024-01-23 12:30:00,97.76,97.88,97.75,97.86,113167.0,92.8272,92.9412,92.8177,92.9222,113167.0
2024-01-23 12:35:00,97.86,97.89,97.79,97.85,131294.0,92.9222,92.9507,92.8557,92.9127,131294.0
2024-01-23 12:40:00,97.85,97.89,97.82,97.82,43567.0,92.9127,92.9507,92.8842,92.8842,43567.0
2024-01-23 12:45:00,97.8,97.83,97.78,97.8,66074.0,92.8652,92.8937,92.8462,92.8652,66074.0
2024-01-23 12:50:00,97.81,97.83,97.78,97.83,69457.0,92.8747,92.8937,92.8462,92.8937,69457.0
2024-01-23 12:55:00,97.82,97.85,97.78,97.81,87968.0,92.8842,92.9127,92.8462,92.8747,87968.0
2024-01-23 13:00:00,97.82,97.82,97.76,97.76,57744.0,92.8842,92.8842,92.8272,92.8272,57744.0
2024-01-23 13:05:00,97.76,97.76,97.66,97.73,112556.0,92.8272,92.8272,92.7323,92.7987,112556.0
2024-01-23 13:10:00,97.74,97.8,97.72,97.78,57717.0,92.8082,92.8652,92.7892,92.8462,57717.0
2024-01-23 13:15:00,97.78,97.83,97.76,97.79,91366.0,92.8462,92.8937,92.8272,92.8557,91366.0
2024-01-23 13:20:00,97.78,97.78,97.68,97.72,77498.0,92.8462,92.8462,92.7512,92.7892,77498.0
2024-01-23 13:25:00,97.72,97.86,97.72,97.84,59031.0,92.7892,92.9222,92.7892,92.9032,59031.0
2024-01-23 13:30:00,97.84,97.85,97.78,97.8,63424.0,92.9032,92.9127,92.8462,92.8652,63424.0
2024-01-23 13:35:00,97.8,97.9,97.78,97.87,93835.0,92.8652,92.9601,92.8462,92.9317,93835.0
2024-01-23 13:40:00,97.87,97.89,97.77,97.8,65776.0,92.9317,92.9507,92.8367,92.8652,65776.0
2024-01-23 13:45:00,97.79,97.85,97.79,97.81,59680.0,92.8557,92.9127,92.8557,92.8747,59680.0
2024-01-23 13:50:00,97.81,97.83,97.78,97.81,59411.0,92.8747,92.8937,92.8462,92.8747,59411.0
2024-01-23 13:55:00,97.82,97.83,97.73,97.76,88406.0,92.8842,92.8937,92.7987,92.8272,88406.0
2024-01-23 14:00:00,97.75,97.79,97.73,97.75,80359.0,92.8177,92.8557,92.7987,92.8177,80359.0
2024-01-23 14:05:00,97.76,97.77,97.7,97.75,63091.0,92.8272,92.8367,92.7702,92.8177,63091.0
2024-01-23 14:10:00,97.74,97.77,97.71,97.75,48954.0,92.8082,92.8367,92.7797,92.8177,48954.0
2024-01-23 14:15:00,97.76,97.82,97.73,97.81,71806.0,92.8272,92.8842,92.7987,92.8747,71806.0
2024-01-23 14:20:00,97.81,97.83,97.72,97.73,48864.0,92.8747,92.8937,92.7892,92.7987,48864.0
2024-01-23 14:25:00,97.74,97.75,97.68,97.73,109621.0,92.8082,92.8177,92.7512,92.7987,109621.0
2024-01-23 14:30:00,97.73,97.77,97.67,97.7,72935.0,92.7987,92.8367,92.7418,92.7702,72935.0
2024-01-23 14:35:00,97.69,97.72,97.65,97.67,76528.0,92.7607,92.7892,92.7228,92.7418,76528.0
2024-01-23 14:40:00,97.67,97.71,97.65,97.67,88936.0,92.7418,92.7797,92.7228,92.7418,88936.0
2024-01-23 14:45:00,97.67,97.72,97.66,97.71,102121.0,92.7418,92.7892,92.7323,92.7797,102121.0
2024-01-23 14:50:00,97.71,97.73,97.65,97.73,82025.0,92.7797,92.7987,92.7228,92.7987,82025.0
2024-01-23 14:55:00,97.73,97.83,97.72,97.8,95090.0,92.7987,92.8937,92.7892,92.8652,95090.0
2024-01-23 15:00:00,97.8,97.83,97.76,97.83,90640.0,92.8652,92.8937,92.8272,92.8937,90640.0
2024-01-23 15:05:00,97.83,97.9,97.8,97.89,111211.0,92.8937,92.9601,92.8652,92.9507,111211.0
2024-01-23 15:10:00,97.89,97.92,97.84,97.92,122672.0,92.9507,92.9791,92.9032,92.9791,122672.0
2024-01-23 15:15:00,97.92,97.94,97.89,97.92,103251.0,92.9791,92.9981,92.9507,92.9791,103251.0
2024-01-23 15:20:00,97.92,97.94,97.87,97.92,146986.0,92.9791,92.9981,92.9317,92.9791,146986.0
2024-01-23 15:25:00,97.92,97.98,97.91,97.97,91419.0,92.9791,93.0361,92.9696,93.0266,91419.0
2024-01-23 15:30:00,97.96,97.99,97.9,97.91,171899.0,93.0171,93.0456,92.9601,92.9696,171899.0
2024-01-23 15:35:00,97.91,97.91,97.84,97.84,104034.0,92.9696,92.9696,92.9032,92.9032,104034.0
2024-01-23 15:40:00,97.84,97.9,97.83,97.84,131377.0,92.9032,92.9601,92.8937,92.9032,131377.0
2024-01-23 15:45:00,97.84,97.95,97.82,97.84,179188.0,92.9032,93.0076,92.8842,92.9032,179188.0
2024-01-23 15:50:00,97.84,97.92,97.81,97.9,289296.0,92.9032,92.9791,92.8747,92.9601,289296.0
2024-01-23 15:55:00,97.9,97.93,97.86,97.91,599575.0,92.9601,92.9886,92.9222,92.9696,599575.0
2024-01-24 09:30:00,98.32,98.41,97.95,98.25,407354.0,93.359,93.4444,93.0076,93.2925,407354.0
2024-01-24 09:35:00,98.25,98.41,98.2,98.36,126339.0,93.2925,93.4444,93.245,93.3969,126339.0
2024-01-24 09:40:00,98.36,98.42,98.1,98.16,210550.0,93.3969,93.4539,93.1501,93.207,210550.0
2024-01-24 09:45:00,98.15,98.23,98.07,98.15,123657.0,93.1975,93.2735,93.1216,93.1975,123657.0
2024-01-24 09:50:00,98.14,98.14,97.86,98.04,148314.0,93.188,93.188,92.9222,93.0931,148314.0
2024-01-24 09:55:00,98.05,98.07,97.84,97.86,108698.0,93.1026,93.1216,92.9032,92.9222,108698.0
2024-01-24 10:00:00,97.86,97.91,97.78,97.84,115806.0,92.9222,92.9696,92.8462,92.9032,115806.0
2024-01-24 10:05:00,97.84,97.89,97.74,97.84,90196.0,92.9032,92.9507,92.8082,92.9032,90196.0
2024-01-24 10:10:00,97.84,98.06,97.8,98.04,191964.0,92.9032,93.1121,92.8652,93.0931,191964.0
2024-01-24 10:15:00,98.04,98.13,98.0,98.01,103235.0,93.0931,93.1785,93.0551,93.0646,103235.0
2024-01-24 10:20:00,98.0,98.2,97.96,98.2,135163.0,93.0551,93.245,93.0171,93.245,135163.0
2024-01-24 10:25:00,98.19,98.29,98.17,98.22,138925.0,93.2355,93.3305,93.2165,93.264,138925.0
2024-01-24 10:30:00,98.23,98.44,98.22,98.35,236373.0,93.2735,93.4729,93.264,93.3874,236373.0
2024-01-24 10:35:00,98.36,98.36,98.18,98.26,127266.0,93.3969,93.3969,93.226,93.302,127266.0
2024-01-24 10:40:00,98.27,98.49,98.22,98.4,129506.0,93.3115,93.5204,93.264,93.4349,129506.0
2024-01-24 10:45:00,98.4,98.46,98.34,98.42,95502.0,93.4349,93.4919,93.3779,93.4539,95502.0
2024-01-24 10:50:00,98.42,98.42,98.3,98.36,75503.0,93.4539,93.4539,93.34,93.3969,75503.0
2024-01-24 10:55:00,98.36,98.53,98.33,98.53,151850.0,93.3969,93.5584,93.3685,93.5584,151850.0
2024-01-24 11:00:00,98.53,98.65,98.51,98.63,198614.0,93.5584,93.6723,93.5394,93.6533,198614.0
2024-01-24 11:05:00,98.63,98.73,98.59,98.65,115764.0,93.6533,93.7483,93.6153,93.6723,115764.0
2024-01-24 11:10:00,98.66,98.81,98.61,98.79,152728.0,93.6818,93.8242,93.6343,93.8052,152728.0
2024-01-24 11:15:00,98.8,98.9,98.77,98.89,159835.0,93.8147,93.9097,93.7862,93.9002,159835.0
2024-01-24 11:20:00,98.89,98.99,98.83,98.84,179454.0,93.9002,93.9951,93.8432,93.8527,179454.0
2024-01-24 11:25:00,98.85,98.96,98.82,98.95,153858.0,93.8622,93.9667,93.8337,93.9572,153858.0
2024-01-24 11:30:00,98.95,99.0,98.89,99.0,134464.0,93.9572,94.0046,93.9002,94.0046,134464.0
2024-01-24 11:35:00,98.99,99.25,98.99,99.2,375067.0,93.9951,94.242,93.9951,94.1946,375067.0
2024-01-24 11:40:00,99.2,99.21,99.07,99.12,114779.0,94.1946,94.204,94.0711,94.1186,114779.0
2024-01-24 11:45:00,99.12,99.28,99.12,99.27,200754.0,94.1186,94.2705,94.1186,94.261,200754.0
2024-01-24 11:50:00,99.27,99.32,99.2,99.2,169950.0,94.261,94.3085,94.1946,94.1946,169950.0
2024-01-24 11:55:00,99.2,99.27,99.14,99.19,163119.0,94.1946,94.261,94.1376,94.1851,163119.0
2024-01-24 12:00:00,99.19,99.26,99.18,99.21,184035.0,94.1851,94.2515,94.1756,94.204,184035.0
2024-01-24 12:05:00,99.2,99.22,99.01,99.01,82228.0,94.1946,94.2135,94.0141,94.0141,82228.0
2024-01-24 12:10:00,99.02,99.05,98.94,99.04,135853.0,94.0236,94.0521,93.9477,94.0426,135853.0
2024-01-24 12:15:00,99.03,99.03,98.89,98.91,127548.0,94.0331,94.0331,93.9002,93.9192,127548.0
2024-01-24 12:20:00,98.9,98.99,98.87,98.97,84804.0,93.9097,93.9951,93.8812,93.9762,84804.0
2024-01-24 12:25:00,98.99,99.03,98.82,98.84,70940.0,93.9951,94.0331,93.8337,93.8527,70940.0
2024-01-24 12:30:00,98.84,98.85,98.73,98.77,89712.0,93.8527,93.8622,93.7483,93.7862,89712.0
2024-01-24 12:35:00,98.76,98.89,98.74,98.83,73296.0,93.7768,93.9002,93.7578,93.8432,73296.0
2024-01-24 12:40:00,98.83,98.85,98.78,98.79,43791.0,93.8432,93.8622,93.7957,93.8052,43791.0
2024-01-24 12:45:00,98.79,98.84,98.72,98.75,69495.0,93.8052,93.8527,93.7388,93.7673,69495.0
2024-01-24 12:50:00,98.75,98.81,98.75,98.79,65457.0,93.7673,93.8242,93.7673,93.8052,65457.0
2024-01-24 12:55:00,98.79,98.86,98.77,98.85,73717.0,93.8052,93.8717,93.7862,93.8622,73717.0
2024-01-24 13:00:00,98.85,98.87,98.65,98.67,111510.0,93.8622,93.8812,93.6723,93.6913,111510.0
2024-01-24 13:05:00,98.67,98.71,98.6,98.68,106552.0,93.6913,93.7293,93.6248,93.7008,106552.0
2024-01-24 13:10:00,98.67,98.69,98.58,98.59,86113.0,93.6913,93.7103,93.6058,93.6153,86113.0
2024-01-24 13:15:00,98.59,98.71,98.57,98.71,135312.0,93.6153,93.7293,93.5963,93.7293,135312.0
2024-01-24 13:20:00,98.71,98.71,98.61,98.65,91405.0,93.7293,93.7293,93.6343,93.6723,91405.0
2024-01-24 13:25:00,98.65,98.75,98.63,98.73,94839.0,93.6723,93.7673,93.6533,93.7483,94839.0
2024-01-24 13:30:00,98.72,98.74,98.61,98.62,81306.0,93.7388,93.7578,93.6343,93.6438,81306.0
2024-01-24 13:35:00,98.62,98.68,98.57,98.66,110786.0,93.6438,93.7008,93.5963,93.6818,110786.0
2024-01-24 13:40:00,98.66,98.71,98.63,98.68,75617.0,93.6818,93.7293,93.6533,93.7008,75617.0
2024-01-24 13:45:00,98.68,98.75,98.67,98.73,59006.0,93.7008,93.7673,93.6913,93.7483,59006.0
2024-01-24 13:50:00,98.73,98.76,98.7,98.71,59820.0,93.7483,93.7768,93.7198,93.7293,59820.0
2024-01-24 13:55:00,98.7,98.85,98.7,98.84,92087.0,93.7198,93.8622,93.7198,93.8527,92087.0
2024-01-24 14:00:00,98.84,98.87,98.78,98.81,67627.0,93.8527,93.8812,93.7957,93.8242,67627.0
2024-01-24 14:05:00,98.81,98.93,98.81,98.92,79778.0,93.8242,93.9382,93.8242,93.9287,79778.0
2024-01-24 14:10:00,98.92,98.98,98.87,98.94,82036.0,93.9287,93.9857,93.8812,93.9477,82036.0
2024-01-24 14:15:00,98.94,99.05,98.92,99.02,121893.0,93.9477,94.0521,93.9287,94.0236,121893.0
2024-01-24 14:20:00,99.02,99.02,98.89,98.97,155372.0,94.0236,94.0236,93.9002,93.9762,155372.0
2024-01-24 14:25:00,98.97,99.03,98.96,98.98,95913.0,93.9762,94.0331,93.9667,93.9857,95913.0
2024-01-24 14:30:00,98.98,99.03,98.95,98.98,87904.0,93.9857,94.0331,93.9572,93.9857,87904.0
2024-01-24 14:35:00,98.98,99.1,98.98,99.09,86324.0,93.9857,94.0996,93.9857,94.0901,86324.0
2024-01-24 14:40:00,99.09,99.14,99.08,99.11,86325.0,94.0901,94.1376,94.0806,94.1091,86325.0
2024-01-24 14:45:00,99.11,99.18,99.1,99.14,68709.0,94.1091,94.1756,94.0996,94.1376,68709.0
2024-01-24 14:50:00,99.14,99.16,99.07,99.16,98275.0,94.1376,94.1566,94.0711,94.1566,98275.0
2024-01-24 14:55:00,99.16,99.2,99.12,99.16,90333.0,94.1566,94.1946,94.1186,94.1566,90333.0
2024-01-24 15:00:00,99.16,99.18,99.09,99.14,108738.0,94.1566,94.1756,94.0901,94.1376,108738.0
2024-01-24 15:05:00,99.14,99.16,99.07,99.14,152028.0,94.1376,94.1566,94.0711,94.1376,152028.0
2024-01-24 15:10:00,99.14,99.16,99.03,99.06,209832.0,94.1376,94.1566,94.0331,94.0616,209832.0
2024-01-24 15:15:00,99.06,99.15,99.0,99.12,162039.0,94.0616,94.1471,94.0046,94.1186,162039.0
2024-01-24 15:20:00,99.12,99.14,99.01,99.09,114615.0,94.1186,94.1376,94.0141,94.0901,114615.0
2024-01-24 15:25:00,99.08,99.12,99.04,99.09,161155.0,94.0806,94.1186,94.0426,94.0901,161155.0
2024-01-24 15:30:00,99.09,99.21,99.06,99.2,204544.0,94.0901,94.204,94.0616,94.1946,204544.0
2024-01-24 15:35:00,99.21,99.28,99.19,99.26,194750.0,94.204,94.2705,94.1851,94.2515,194750.0
2024-01-24 15:40:00,99.27,99.48,99.24,99.47,352741.0,94.261,94.4604,94.2325,94.4509,352741.0
2024-01-24 15:45:00,99.47,99.51,99.42,99.45,452645.0,94.4509,94.4889,94.4035,94.4319,452645.0
2024-01-24 15:50:00,99.46,99.6,99.44,99.56,721761.0,94.4414,94.5744,94.4224,94.5364,721761.0
2024-01-24 15:55:00,99.56,99.65,99.54,99.6,1384628.0,94.5364,94.6218,94.5174,94.5744,1384628.0
2024-01-25 09:30:00,100.31,100.46,99.7,99.74,589486.0,95.2485,95.391,94.6693,94.7073,589486.0
2024-01-25 09:35:00,99.72,99.87,99.61,99.83,214926.0,94.6883,94.8307,94.5839,94.7928,214926.0
2024-01-25 09:40:00,99.83,99.89,99.64,99.66,251231.0,94.7928,94.8497,94.6124,94.6313,251231.0
2024-01-25 09:45:00,99.66,99.86,99.65,99.81,289883.0,94.6313,94.8212,94.6218,94.7738,289883.0
2024-01-25 09:50:00,99.82,100.16,99.82,100.03,372247.0,94.7833,95.1061,94.7833,94.9827,372247.0
2024-01-25 09:55:00,100.04,100.16,100.0,100.08,212414.0,94.9922,95.1061,94.9542,95.0301,212414.0
2024-01-25 10:00:00,100.09,100.24,99.99,100.2,203469.0,95.0396,95.1821,94.9447,95.1441,203469.0
2024-01-25 10:05:00,100.2,100.38,100.1,100.35,199161.0,95.1441,95.315,95.0491,95.2865,199161.0
2024-01-25 10:10:00,100.36,100.42,100.25,100.27,175537.0,95.296,95.353,95.1916,95.2106,175537.0
2024-01-25 10:15:00,100.28,100.44,100.13,100.13,191485.0,95.2201,95.372,95.0776,95.0776,191485.0
2024-01-25 10:20:00,100.14,100.17,99.97,100.06,316211.0,95.0871,95.1156,94.9257,95.0112,316211.0
2024-01-25 10:25:00,100.06,100.07,99.93,99.98,165367.0,95.0112,95.0207,94.8877,94.9352,165367.0
2024-01-25 10:30:00,99.99,100.01,99.85,99.9,296777.0,94.9447,94.9637,94.8118,94.8592,296777.0
2024-01-25 10:35:00,99.91,99.94,99.69,99.71,171213.0,94.8687,94.8972,94.6598,94.6788,171213.0
2024-01-25 10:40:00,99.71,99.89,99.7,99.89,147330.0,94.6788,94.8497,94.6693,94.8497,147330.0
2024-01-25 10:45:00,99.89,99.99,99.88,99.97,152323.0,94.8497,94.9447,94.8402,94.9257,152323.0
2024-01-25 10:50:00,99.97,100.03,99.87,99.91,167805.0,94.9257,94.9827,94.8307,94.8687,167805.0
2024-01-25 10:55:00,99.91,99.93,99.79,99.89,240207.0,94.8687,94.8877,94.7548,94.8497,240207.0
2024-01-25 11:00:00,99.89,100.01,99.86,100.01,143744.0,94.8497,94.9637,94.8212,94.9637,143744.0
2024-01-25 11:05:00,100.01,100.08,100.0,100.08,173093.0,94.9637,95.0301,94.9542,95.0301,173093.0
2024-01-25 11:10:00,100.06,100.09,99.98,99.98,207919.0,95.0112,95.0396,94.9352,94.9352,207919.0
2024-01-25 11:15:00,99.98,100.03,99.96,100.0,99874.0,94.9352,94.9827,94.9162,94.9542,99874.0
2024-01-25 11:20:00,100.01,100.06,99.93,100.05,123856.0,94.9637,95.0112,94.8877,95.0017,123856.0
2024-01-25 11:25:00,100.05,100.13,99.98,100.02,115482.0,95.0017,95.0776,94.9352,94.9732,115482.0
2024-01-25 11:30:00,100.02,100.03,99.91,99.97,133312.0,94.9732,94.9827,94.8687,94.9257,133312.0
2024-01-25 11:35:00,99.98,100.0,99.89,99.99,96469.0,94.9352,94.9542,94.8497,94.9447,96469.0
2024-01-25 11:40:00,99.99,100.01,99.88,99.92,70626.0,94.9447,94.9637,94.8402,94.8782,70626.0
2024-01-25 11:45:00,99.92,100.01,99.91,99.99,94151.0,94.8782,94.9637,94.8687,94.9447,94151.0
2024-01-25 11:50:00,99.99,100.06,99.98,100.04,98444.0,94.9447,95.0112,94.9352,94.9922,98444.0
2024-01-25 11:55:00,100.06,100.09,99.96,99.97,106215.0,95.0112,95.0396,94.9162,94.9257,106215.0
2024-01-25 12:00:00,99.98,100.02,99.91,99.95,139216.0,94.9352,94.9732,94.8687,94.9067,139216.0
2024-01-25 12:05:00,99.95,100.02,99.87,99.91,111993.0,94.9067,94.9732,94.8307,94.8687,111993.0
2024-01-25 12:10:00,99.9,100.02,99.9,99.95,85248.0,94.8592,94.9732,94.8592,94.9067,85248.0
2024-01-25 12:15:00,99.95,100.02,99.89,100.0,102857.0,94.9067,94.9732,94.8497,94.9542,102857.0
2024-01-25 12:20:00,100.01,100.04,99.91,99.92,82839.0,94.9637,94.9922,94.8687,94.8782,82839.0
2024-01-25 12:25:00,99.91,99.98,99.87,99.96,105297.0,94.8687,94.9352,94.8307,94.9162,105297.0
2024-01-25 12:30:00,99.96,100.1,99.96,100.1,151759.0,94.9162,95.0491,94.9162,95.0491,151759.0
2024-01-25 12:35:00,100.1,100.19,100.08,100.19,91018.0,95.0491,95.1346,95.0301,95.1346,91018.0
2024-01-25 12:40:00,100.18,100.33,100.18,100.33,152629.0,95.1251,95.2675,95.1251,95.2675,152629.0
2024-01-25 12:45:00,100.33,100.36,100.25,100.29,108772.0,95.2675,95.296,95.1916,95.2296,108772.0
2024-01-25 12:50:00,100.29,100.39,100.29,100.39,75004.0,95.2296,95.3245,95.2296,95.3245,75004.0
2024-01-25 12:55:00,100.39,100.42,100.37,100.42,96214.0,95.3245,95.353,95.3055,95.353,96214.0
2024-01-25 13:00:00,100.43,100.54,100.43,100.54,166295.0,95.3625,95.4669,95.3625,95.4669,166295.0
2024-01-25 13:05:00,100.54,100.55,100.44,100.46,92215.0,95.4669,95.4764,95.372,95.391,92215.0
2024-01-25 13:10:00,100.47,100.53,100.47,100.52,66376.0,95.4005,95.4574,95.4005,95.4479,66376.0
2024-01-25 13:15:00,100.51,100.53,100.45,100.53,115883.0,95.4385,95.4574,95.3815,95.4574,115883.0
2024-01-25 13:20:00,100.53,100.66,100.5,100.66,161702.0,95.4574,95.5809,95.429,95.5809,161702.0
2024-01-25 13:25:00,100.66,100.7,100.6,100.69,157399.0,95.5809,95.6189,95.5239,95.6094,157399.0
2024-01-25 13:30:00,100.69,100.88,100.68,100.87,220987.0,95.6094,95.7898,95.5999,95.7803,220987.0
2024-01-25 13:35:00,100.88,100.92,100.75,100.79,200904.0,95.7898,95.8278,95.6663,95.7043,200904.0
2024-01-25 13:40:00,100.79,100.85,100.76,100.84,97094.0,95.7043,95.7613,95.6758,95.7518,97094.0
2024-01-25 13:45:00,100.83,100.85,100.79,100.85,88709.0,95.7423,95.7613,95.7043,95.7613,88709.0
2024-01-25 13:50:00,100.85,100.9,100.83,100.87,137587.0,95.7613,95.8088,95.7423,95.7803,137587.0
2024-01-25 13:55:00,100.88,100.95,100.82,100.95,169349.0,95.7898,95.8563,95.7328,95.8563,169349.0
2024-01-25 14:00:00,100.95,100.97,100.87,100.95,174678.0,95.8563,95.8752,95.7803,95.8563,174678.0
2024-01-25 14:05:00,100.95,101.17,100.94,101.17,319075.0,95.8563,96.0651,95.8468,96.0651,319075.0
2024-01-25 14:10:00,101.17,101.21,101.06,101.19,238912.0,96.0651,96.1031,95.9607,96.0841,238912.0
2024-01-25 14:15:00,101.19,101.33,101.19,101.33,276183.0,96.0841,96.2171,96.0841,96.2171,276183.0
2024-01-25 14:20:00,101.32,101.42,101.29,101.4,450879.0,96.2076,96.3025,96.1791,96.2835,450879.0
2024-01-25 14:25:00,101.41,101.45,101.39,101.42,241592.0,96.293,96.331,96.274,96.3025,241592.0
2024-01-25 14:30:00,101.41,101.48,101.36,101.48,294793.0,96.293,96.3595,96.2456,96.3595,294793.0
2024-01-25 14:35:00,101.47,101.63,101.45,101.51,261158.0,96.35,96.5019,96.331,96.388,261158.0
2024-01-25 14:40:00,101.51,101.57,101.48,101.52,181780.0,96.388,96.445,96.3595,96.3975,181780.0
2024-01-25 14:45:00,101.52,101.52,101.46,101.48,186317.0,96.3975,96.3975,96.3405,96.3595,186317.0
2024-01-25 14:50:00,101.48,101.54,101.46,101.52,162978.0,96.3595,96.4165,96.3405,96.3975,162978.0
2024-01-25 14:55:00,101.51,101.53,101.48,101.52,110739.0,96.388,96.407,96.3595,96.3975,110739.0
2024-01-25 15:00:00,101.51,101.54,101.35,101.38,185347.0,96.388,96.4165,96.2361,96.2646,185347.0
2024-01-25 15:05:00,101.39,101.42,101.32,101.36,219733.0,96.274,96.3025,96.2076,96.2456,219733.0
2024-01-25 15:10:00,101.36,101.54,101.35,101.5,216737.0,96.2456,96.4165,96.2361,96.3785,216737.0
2024-01-25 15:15:00,101.5,101.58,101.46,101.58,175416.0,96.3785,96.4545,96.3405,96.4545,175416.0
2024-01-25 15:20:00,101.58,101.67,101.57,101.65,171514.0,96.4545,96.5399,96.445,96.5209,171514.0
2024-01-25 15:25:00,101.65,101.65,101.55,101.56,130330.0,96.5209,96.5209,96.426,96.4355,130330.0
2024-01-25 15:30:00,101.55,101.74,101.5,101.74,260372.0,96.426,96.6064,96.3785,96.6064,260372.0
2024-01-25 15:35:00,101.73,101.86,101.73,101.86,335479.0,96.5969,96.7203,96.5969,96.7203,335479.0
2024-01-25 15:40:00,101.86,101.94,101.85,101.93,312026.0,96.7203,96.7963,96.7108,96.7868,312026.0
2024-01-25 15:45:00,101.93,101.94,101.85,101.87,348957.0,96.7868,96.7963,96.7108,96.7298,348957.0
2024-01-25 15:50:00,101.86,102.05,101.86,101.99,714775.0,96.7203,96.9007,96.7203,96.8438,714775.0
2024-01-25 15:55:00,101.98,102.18,101.9,102.12,1531327.0,96.8343,97.0242,96.7583,96.9672,1531327.0
2024-01-26 09:30:00,101.97,102.14,101.76,101.91,418086.0,96.8248,96.9862,96.6254,96.7678,418086.0
2024-01-26 09:35:00,101.91,102.1,101.91,102.06,216887.0,96.7678,96.9482,96.7678,96.9102,216887.0
2024-01-26 09:40:00,102.06,102.12,101.95,102.0,361955.0,96.9102,96.9672,96.8058,96.8533,361955.0
2024-01-26 09:45:00,102.0,102.11,101.91,102.05,200301.0,96.8533,96.9577,96.7678,96.9007,200301.0
2024-01-26 09:50:00,102.05,102.19,101.97,102.18,234716.0,96.9007,97.0337,96.8248,97.0242,234716.0
2024-01-26 09:55:00,102.18,102.2,102.02,102.04,167713.0,97.0242,97.0432,96.8723,96.8913,167713.0
2024-01-26 10:00:00,102.05,102.12,101.76,101.85,176353.0,96.9007,96.9672,96.6254,96.7108,176353.0
2024-01-26 10:05:00,101.86,102.17,101.86,102.11,253960.0,96.7203,97.0147,96.7203,96.9577,253960.0
2024-01-26 10:10:00,102.11,102.19,102.04,102.14,159299.0,96.9577,97.0337,96.8913,96.9862,159299.0
2024-01-26 10:15:00,102.14,102.24,102.11,102.23,188667.0,96.9862,97.0812,96.9577,97.0717,188667.0
2024-01-26 10:20:00,102.23,102.34,102.22,102.3,223648.0,97.0717,97.1761,97.0622,97.1381,223648.0
2024-01-26 10:25:00,102.29,102.32,102.14,102.18,195832.0,97.1286,97.1571,96.9862,97.0242,195832.0
2024-01-26 10:30:00,102.18,102.23,102.07,102.2,183749.0,97.0242,97.0717,96.9197,97.0432,183749.0
2024-01-26 10:35:00,102.2,102.23,102.09,102.15,173266.0,97.0432,97.0717,96.9387,96.9957,173266.0
2024-01-26 10:40:00,102.16,102.21,102.09,102.19,119940.0,97.0052,97.0527,96.9387,97.0337,119940.0
2024-01-26 10:45:00,102.19,102.23,102.09,102.12,165474.0,97.0337,97.0717,96.9387,96.9672,165474.0
2024-01-26 10:50:00,102.12,102.18,101.99,102.01,237803.0,96.9672,97.0242,96.8438,96.8628,237803.0
2024-01-26 10:55:00,102.02,102.14,101.97,102.04,201630.0,96.8723,96.9862,96.8248,96.8913,201630.0
2024-01-26 11:00:00,102.03,102.08,101.98,102.02,143463.0,96.8818,96.9292,96.8343,96.8723,143463.0
2024-01-26 11:05:00,102.01,102.05,101.93,101.93,109950.0,96.8628,96.9007,96.7868,96.7868,109950.0
2024-01-26 11:10:00,101.93,101.96,101.84,101.95,100706.0,96.7868,96.8153,96.7013,96.8058,100706.0
2024-01-26 11:15:00,101.95,101.97,101.66,101.68,196274.0,96.8058,96.8248,96.5304,96.5494,196274.0
2024-01-26 11:20:00,101.68,101.7,101.55,101.56,158448.0,96.5494,96.5684,96.426,96.4355,158448.0
2024-01-26 11:25:00,101.56,101.68,101.55,101.65,152239.0,96.4355,96.5494,96.426,96.5209,152239.0
2024-01-26 11:30:00,101.65,101.72,101.61,101.66,98741.0,96.5209,96.5874,96.4829,96.5304,98741.0
2024-01-26 11:35:00,101.65,101.68,101.59,101.66,122972.0,96.5209,96.5494,96.464,96.5304,122972.0
2024-01-26 11:40:00,101.66,101.73,101.64,101.65,118018.0,96.5304,96.5969,96.5114,96.5209,118018.0
2024-01-26 11:45:00,101.65,101.68,101.54,101.55,135728.0,96.5209,96.5494,96.4165,96.426,135728.0
2024-01-26 11:50:00,101.56,101.6,101.48,101.58,98629.0,96.4355,96.4735,96.3595,96.4545,98629.0
2024-01-26 11:55:00,101.58,101.65,101.54,101.57,94669.0,96.4545,96.5209,96.4165,96.445,94669.0
2024-01-26 12:00:00,101.56,101.56,101.43,101.45,139410.0,96.4355,96.4355,96.312,96.331,139410.0
2024-01-26 12:05:00,101.46,101.47,101.34,101.4,183507.0,96.3405,96.35,96.2266,96.2835,183507.0
2024-01-26 12:10:00,101.4,101.4,101.28,101.29,117828.0,96.2835,96.2835,96.1696,96.1791,117828.0
2024-01-26 12:15:00,101.28,101.37,101.19,101.36,158276.0,96.1696,96.2551,96.0841,96.2456,158276.0
2024-01-26 12:20:00,101.36,101.45,101.36,101.45,117771.0,96.2456,96.331,96.2456,96.331,117771.0
2024-01-26 12:25:00,101.45,101.55,101.44,101.53,123130.0,96.331,96.426,96.3215,96.407,123130.0
2024-01-26 12:30:00,101.53,101.6,101.5,101.56,127994.0,96.407,96.4735,96.3785,96.4355,127994.0
2024-01-26 12:35:00,101.55,101.59,101.4,101.43,106735.0,96.426,96.464,96.2835,96.312,106735.0
2024-01-26 12:40:00,101.42,101.54,101.38,101.53,112672.0,96.3025,96.4165,96.2646,96.407,112672.0
2024-01-26 12:45:00,101.53,101.7,101.51,101.66,141067.0,96.407,96.5684,96.388,96.5304,141067.0
2024-01-26 12:50:00,101.66,101.69,101.49,101.57,101781.0,96.5304,96.5589,96.369,96.445,101781.0
2024-01-26 12:55:00,101.57,101.69,101.55,101.64,82731.0,96.445,96.5589,96.426,96.5114,82731.0
2024-01-26 13:00:00,101.64,101.76,101.6,101.71,71969.0,96.5114,96.6254,96.4735,96.5779,71969.0
2024-01-26 13:05:00,101.72,101.76,101.67,101.72,94840.0,96.5874,96.6254,96.5399,96.5874,94840.0
2024-01-26 13:10:00,101.72,101.74,101.65,101.69,63623.0,96.5874,96.6064,96.5209,96.5589,63623.0
2024-01-26 13:15:00,101.69,101.75,101.66,101.68,68931.0,96.5589,96.6159,96.5304,96.5494,68931.0
2024-01-26 13:20:00,101.67,101.76,101.66,101.73,66878.0,96.5399,96.6254,96.5304,96.5969,66878.0
2024-01-26 13:25:00,101.73,101.91,101.73,101.81,125714.0,96.5969,96.7678,96.5969,96.6729,125714.0
2024-01-26 13:30:00,101.81,101.98,101.81,101.98,101998.0,96.6729,96.8343,96.6729,96.8343,101998.0
2024-01-26 13:35:00,101.98,102.08,101.93,102.06,111983.0,96.8343,96.9292,96.7868,96.9102,111983.0
2024-01-26 13:40:00,102.05,102.11,101.98,102.05,202970.0,96.9007,96.9577,96.8343,96.9007,202970.0
2024-01-26 13:45:00,102.05,102.12,102.01,102.08,131259.0,96.9007,96.9672,96.8628,96.9292,131259.0
2024-01-26 13:50:00,102.09,102.1,102.02,102.09,99903.0,96.9387,96.9482,96.8723,96.9387,99903.0
2024-01-26 13:55:00,102.08,102.13,102.06,102.08,115470.0,96.9292,96.9767,96.9102,96.9292,115470.0
2024-01-26 14:00:00,102.08,102.13,102.05,102.09,125662.0,96.9292,96.9767,96.9007,96.9387,125662.0
2024-01-26 14:05:00,102.1,102.21,102.09,102.15,133407.0,96.9482,97.0527,96.9387,96.9957,133407.0
2024-01-26 14:10:00,102.15,102.25,102.13,102.25,155796.0,96.9957,97.0907,96.9767,97.0907,155796.0
2024-01-26 14:15:00,102.25,102.34,102.25,102.28,171029.0,97.0907,97.1761,97.0907,97.1191,171029.0
2024-01-26 14:20:00,102.28,102.36,102.27,102.28,115156.0,97.1191,97.1951,97.1096,97.1191,115156.0
2024-01-26 14:25:00,102.28,102.29,102.23,102.27,141335.0,97.1191,97.1286,97.0717,97.1096,141335.0
2024-01-26 14:30:00,102.27,102.34,102.24,102.33,134151.0,97.1096,97.1761,97.0812,97.1666,134151.0
2024-01-26 14:35:00,102.33,102.35,102.25,102.34,271210.0,97.1666,97.1856,97.0907,97.1761,271210.0
2024-01-26 14:40:00,102.34,102.37,102.27,102.29,103764.0,97.1761,97.2046,97.1096,97.1286,103764.0
2024-01-26 14:45:00,102.29,102.36,102.26,102.36,156581.0,97.1286,97.1951,97.1001,97.1951,156581.0
2024-01-26 14:50:00,102.36,102.46,102.33,102.45,177888.0,97.1951,97.2901,97.1666,97.2806,177888.0
2024-01-26 14:55:00,102.45,102.55,102.43,102.55,155620.0,97.2806,97.3755,97.2616,97.3755,155620.0
2024-01-26 15:00:00,102.55,102.69,102.51,102.64,198937.0,97.3755,97.5085,97.3375,97.461,198937.0
2024-01-26 15:05:00,102.64,102.74,102.53,102.56,185574.0,97.461,97.5559,97.3565,97.385,185574.0
2024-01-26 15:10:00,102.56,102.6,102.47,102.57,86535.0,97.385,97.423,97.2996,97.3945,86535.0
2024-01-26 15:15:00,102.57,102.58,102.52,102.56,115543.0,97.3945,97.404,97.347,97.385,115543.0
2024-01-26 15:20:00,102.56,102.63,102.52,102.63,142926.0,97.385,97.4515,97.347,97.4515,142926.0
2024-01-26 15:25:00,102.62,102.67,102.58,102.61,148311.0,97.442,97.4895,97.404,97.4325,148311.0
2024-01-26 15:30:00,102.6,102.63,102.51,102.57,187776.0,97.423,97.4515,97.3375,97.3945,187776.0
2024-01-26 15:35:00,102.57,102.67,102.57,102.67,182928.0,97.3945,97.4895,97.3945,97.4895,182928.0
2024-01-26 15:40:00,102.67,102.77,102.63,102.75,264989.0,97.4895,97.5844,97.4515,97.5654,264989.0
2024-01-26 15:45:00,102.76,102.93,102.74,102.87,488878.0,97.5749,97.7363,97.5559,97.6794,488878.0
2024-01-26 15:50:00,102.87,103.04,102.87,102.94,841311.0,97.6794,97.8408,97.6794,97.7458,841311.0
2024-01-26 15:55:00,102.94,103.08,102.88,103.0,1662071.0,97.7458,97.8788,97.6889,97.8028,1662071.0
2024-01-29 09:30:00,102.98,103.09,102.48,102.68,502178.0,97.7838,97.8883,97.309,97.499,502178.0
2024-01-29 09:35:00,102.66,102.68,102.12,102.23,263188.0,97.48,97.499,96.9672,97.0717,263188.0
2024-01-29 09:40:00,102.22,102.26,101.86,102.0,278053.0,97.0622,97.1001,96.7203,96.8533,278053.0
2024-01-29 09:45:00,102.0,102.25,101.95,102.08,275907.0,96.8533,97.0907,96.8058,96.9292,275907.0
2024-01-29 09:50:00,102.08,102.25,102.01,102.2,163761.0,96.9292,97.0907,96.8628,97.0432,163761.0
2024-01-29 09:55:00,102.21,102.45,102.2,102.4,204033.0,97.0527,97.2806,97.0432,97.2331,204033.0
2024-01-29 10:00:00,102.41,102.62,102.38,102.54,186383.0,97.2426,97.442,97.2141,97.366,186383.0
2024-01-29 10:05:00,102.54,102.6,102.42,102.55,168194.0,97.366,97.423,97.2521,97.3755,168194.0
2024-01-29 10:10:00,102.54,102.57,102.42,102.45,183466.0,97.366,97.3945,97.2521,97.2806,183466.0
2024-01-29 10:15:00,102.45,102.7,102.38,102.64,214227.0,97.2806,97.5179,97.2141,97.461,214227.0
2024-01-29 10:20:00,102.63,102.67,102.5,102.58,139412.0,97.4515,97.4895,97.328,97.404,139412.0
2024-01-29 10:25:00,102.59,102.64,102.54,102.59,161060.0,97.4135,97.461,97.366,97.4135,161060.0
2024-01-29 10:30:00,102.59,102.67,102.5,102.62,184962.0,97.4135,97.4895,97.328,97.442,184962.0
2024-01-29 10:35:00,102.64,102.69,102.52,102.69,112106.0,97.461,97.5085,97.347,97.5085,112106.0
2024-01-29 10:40:00,102.69,102.88,102.69,102.87,187588.0,97.5085,97.6889,97.5085,97.6794,187588.0
2024-01-29 10:45:00,102.87,102.98,102.83,102.95,146128.0,97.6794,97.7838,97.6414,97.7553,146128.0
2024-01-29 10:50:00,102.94,102.94,102.81,102.88,317578.0,97.7458,97.7458,97.6224,97.6889,317578.0
2024-01-29 10:55:00,102.88,102.88,102.65,102.67,120080.0,97.6889,97.6889,97.4705,97.4895,120080.0
2024-01-29 11:00:00,102.66,102.77,102.63,102.72,104847.0,97.48,97.5844,97.4515,97.5369,104847.0
2024-01-29 11:05:00,102.7,102.79,102.64,102.75,115483.0,97.5179,97.6034,97.461,97.5654,115483.0
2024-01-29 11:10:00,102.75,102.76,102.66,102.68,90441.0,97.5654,97.5749,97.48,97.499,90441.0
2024-01-29 11:15:00,102.68,102.75,102.65,102.71,106183.0,97.499,97.5654,97.4705,97.5274,106183.0
2024-01-29 11:20:00,102.72,102.83,102.66,102.78,91475.0,97.5369,97.6414,97.48,97.5939,91475.0
2024-01-29 11:25:00,102.78,102.78,102.64,102.66,221447.0,97.5939,97.5939,97.461,97.48,221447.0
2024-01-29 11:30:00,102.65,102.7,102.61,102.65,91936.0,97.4705,97.5179,97.4325,97.4705,91936.0
2024-01-29 11:35:00,102.65,102.66,102.59,102.62,84378.0,97.4705,97.48,97.4135,97.442,84378.0
2024-01-29 11:40:00,102.62,102.64,102.52,102.55,78424.0,97.442,97.461,97.347,97.3755,78424.0
2024-01-29 11:45:00,102.55,102.66,102.54,102.6,109332.0,97.3755,97.48,97.366,97.423,109332.0
2024-01-29 11:50:00,102.6,102.64,102.51,102.55,132948.0,97.423,97.461,97.3375,97.3755,132948.0
2024-01-29 11:55:00,102.56,102.62,102.49,102.61,109673.0,97.385,97.442,97.3185,97.4325,109673.0
2024-01-29 12:00:00,102.6,102.63,102.56,102.57,72572.0,97.423,97.4515,97.385,97.3945,72572.0
2024-01-29 12:05:00,102.57,102.67,102.53,102.63,77694.0,97.3945,97.4895,97.3565,97.4515,77694.0
2024-01-29 12:10:00,102.64,102.66,102.57,102.59,64942.0,97.461,97.48,97.3945,97.4135,64942.0
2024-01-29 12:15:00,102.59,102.64,102.54,102.61,96936.0,97.4135,97.461,97.366,97.4325,96936.0
2024-01-29 12:20:00,102.61,102.63,102.52,102.55,76721.0,97.4325,97.4515,97.347,97.3755,76721.0
2024-01-29 12:25:00,102.55,102.56,102.46,102.5,72555.0,97.3755,97.385,97.2901,97.328,72555.0
2024-01-29 12:30:00,102.5,102.61,102.48,102.59,101781.0,97.328,97.4325,97.309,97.4135,101781.0
2024-01-29 12:35:00,102.59,102.61,102.54,102.61,83573.0,97.4135,97.4325,97.366,97.4325,83573.0
2024-01-29 12:40:00,102.61,102.62,102.51,102.51,79338.0,97.4325,97.442,97.3375,97.3375,79338.0
2024-01-29 12:45:00,102.51,102.52,102.3,102.31,140044.0,97.3375,97.347,97.1381,97.1476,140044.0
2024-01-29 12:50:00,102.3,102.35,102.23,102.25,95634.0,97.1381,97.1856,97.0717,97.0907,95634.0
2024-01-29 12:55:00,102.25,102.33,102.25,102.26,70843.0,97.0907,97.1666,97.0907,97.1001,70843.0
2024-01-29 13:00:00,102.26,102.32,102.22,102.3,105003.0,97.1001,97.1571,97.0622,97.1381,105003.0
2024-01-29 13:05:00,102.31,102.36,102.29,102.32,97304.0,97.1476,97.1951,97.1286,97.1571,97304.0
2024-01-29 13:10:00,102.32,102.32,102.22,102.27,89255.0,97.1571,97.1571,97.0622,97.1096,89255.0
2024-01-29 13:15:00,102.27,102.33,102.21,102.3,105133.0,97.1096,97.1666,97.0527,97.1381,105133.0
2024-01-29 13:20:00,102.29,102.43,102.26,102.43,112631.0,97.1286,97.2616,97.1001,97.2616,112631.0
2024-01-29 13:25:00,102.43,102.47,102.42,102.44,81302.0,97.2616,97.2996,97.2521,97.2711,81302.0
2024-01-29 13:30:00,102.44,102.54,102.41,102.51,101033.0,97.2711,97.366,97.2426,97.3375,101033.0
2024-01-29 13:35:00,102.51,102.59,102.49,102.56,76698.0,97.3375,97.4135,97.3185,97.385,76698.0
2024-01-29 13:40:00,102.55,102.59,102.5,102.56,80930.0,97.3755,97.4135,97.328,97.385,80930.0
2024-01-29 13:45:00,102.57,102.58,102.52,102.57,68474.0,97.3945,97.404,97.347,97.3945,68474.0
2024-01-29 13:50:00,102.57,102.65,102.56,102.61,126947.0,97.3945,97.4705,97.385,97.4325,126947.0
2024-01-29 13:55:00,102.61,102.71,102.61,102.64,111808.0,97.4325,97.5274,97.4325,97.461,111808.0
2024-01-29 14:00:00,102.63,102.66,102.58,102.62,90206.0,97.4515,97.48,97.404,97.442,90206.0
2024-01-29 14:05:00,102.62,102.64,102.57,102.59,92717.0,97.442,97.461,97.3945,97.4135,92717.0
2024-01-29 14:10:00,102.59,102.64,102.53,102.53,81701.0,97.4135,97.461,97.3565,97.3565,81701.0
2024-01-29 14:15:00,102.53,102.55,102.48,102.54,90964.0,97.3565,97.3755,97.309,97.366,90964.0
2024-01-29 14:20:00,102.54,102.59,102.52,102.53,82143.0,97.366,97.4135,97.347,97.3565,82143.0
2024-01-29 14:25:00,102.53,102.64,102.53,102.63,84736.0,97.3565,97.461,97.3565,97.4515,84736.0
2024-01-29 14:30:00,102.63,102.68,102.61,102.66,59939.0,97.4515,97.499,97.4325,97.48,59939.0
2024-01-29 14:35:00,102.66,102.69,102.62,102.67,57879.0,97.48,97.5085,97.442,97.4895,57879.0
2024-01-29 14:40:00,102.68,102.7,102.65,102.68,68689.0,97.499,97.5179,97.4705,97.499,68689.0
2024-01-29 14:45:00,102.68,102.69,102.62,102.65,81908.0,97.499,97.5085,97.442,97.4705,81908.0
2024-01-29 14:50:00,102.66,102.74,102.65,102.73,50285.0,97.48,97.5559,97.4705,97.5464,50285.0
2024-01-29 14:55:00,102.74,102.8,102.73,102.76,69459.0,97.5559,97.6129,97.5464,97.5749,69459.0
2024-01-29 15:00:00,102.77,102.89,102.76,102.87,146289.0,97.5844,97.6984,97.5749,97.6794,146289.0
2024-01-29 15:05:00,102.87,102.94,102.82,102.83,135397.0,97.6794,97.7458,97.6319,97.6414,135397.0
2024-01-29 15:10:00,102.83,102.88,102.81,102.87,98480.0,97.6414,97.6889,97.6224,97.6794,98480.0
2024-01-29 15:15:00,102.87,103.0,102.87,103.0,143484.0,97.6794,97.8028,97.6794,97.8028,143484.0
2024-01-29 15:20:00,102.99,103.11,102.99,103.07,168528.0,97.7933,97.9073,97.7933,97.8693,168528.0
2024-01-29 15:25:00,103.07,103.17,102.98,102.99,207027.0,97.8693,97.9642,97.7838,97.7933,207027.0
2024-01-29 15:30:00,102.99,103.03,102.94,102.97,177781.0,97.7933,97.8313,97.7458,97.7743,177781.0
2024-01-29 15:35:00,102.97,103.0,102.88,102.91,231227.0,97.7743,97.8028,97.6889,97.7174,231227.0
2024-01-29 15:40:00,102.9,102.96,102.83,102.95,195526.0,97.7079,97.7648,97.6414,97.7553,195526.0
2024-01-29 15:45:00,102.94,102.96,102.86,102.95,231081.0,97.7458,97.7648,97.6699,97.7553,231081.0
2024-01-29 15:50:00,102.96,103.01,102.92,102.92,458963.0,97.7648,97.8123,97.7268,97.7268,458963.0
2024-01-29 15:55:00,102.92,103.2,102.92,103.14,1013348.0,97.7268,97.9927,97.7268,97.9357,1013348.0
2024-01-30 09:30:00,102.41,102.95,102.1,102.94,472698.0,97.2426,97.7553,96.9482,97.7458,472698.0
2024-01-30 09:35:00,102.93,103.24,102.87,103.08,413804.0,97.7363,98.0307,97.6794,97.8788,413804.0
2024-01-30 09:40:00,103.07,103.3,102.99,103.06,286333.0,97.8693,98.0877,97.7933,97.8598,286333.0
2024-01-30 09:45:00,103.06,103.23,103.01,103.1,172534.0,97.8598,98.0212,97.8123,97.8978,172534.0
2024-01-30 09:50:00,103.11,103.21,102.97,103.17,202455.0,97.9073,98.0022,97.7743,97.9642,202455.0
2024-01-30 09:55:00,103.17,103.2,102.99,103.17,204482.0,97.9642,97.9927,97.7933,97.9642,204482.0
2024-01-30 10:00:00,103.17,103.33,103.12,103.17,343444.0,97.9642,98.1162,97.9168,97.9642,343444.0
2024-01-30 10:05:00,103.17,103.29,103.13,103.24,264841.0,97.9642,98.0782,97.9263,98.0307,264841.0
2024-01-30 10:10:00,103.24,103.37,103.2,103.24,306190.0,98.0307,98.1541,97.9927,98.0307,306190.0
2024-01-30 10:15:00,103.23,103.3,103.15,103.16,285379.0,98.0212,98.0877,97.9452,97.9547,285379.0
2024-01-30 10:20:00,103.18,103.18,103.0,103.04,260166.0,97.9737,97.9737,97.8028,97.8408,260166.0
2024-01-30 10:25:00,103.04,103.09,102.94,103.0,178359.0,97.8408,97.8883,97.7458,97.8028,178359.0
2024-01-30 10:30:00,103.01,103.15,102.99,103.13,173722.0,97.8123,97.9452,97.7933,97.9263,173722.0
2024-01-30 10:35:00,103.14,103.34,103.14,103.33,235363.0,97.9357,98.1257,97.9357,98.1162,235363.0
2024-01-30 10:40:00,103.33,103.43,103.31,103.42,199995.0,98.1162,98.2111,98.0972,98.2016,199995.0
2024-01-30 10:45:00,103.41,103.58,103.35,103.57,193018.0,98.1921,98.3535,98.1352,98.344,193018.0
2024-01-30 10:50:00,103.57,103.67,103.49,103.56,223039.0,98.344,98.439,98.2681,98.3346,223039.0
2024-01-30 10:55:00,103.56,103.71,103.53,103.71,222923.0,98.3346,98.477,98.3061,98.477,222923.0
2024-01-30 11:00:00,103.71,103.72,103.49,103.51,254087.0,98.477,98.4865,98.2681,98.2871,254087.0
2024-01-30 11:05:00,103.52,103.62,103.51,103.55,271084.0,98.2966,98.3915,98.2871,98.3251,271084.0
2024-01-30 11:10:00,103.56,103.65,103.47,103.56,120404.0,98.3346,98.42,98.2491,98.3346,120404.0
2024-01-30 11:15:00,103.55,103.7,103.51,103.68,110764.0,98.3251,98.4675,98.2871,98.4485,110764.0
2024-01-30 11:20:00,103.68,103.73,103.63,103.71,98786.0,98.4485,98.496,98.401,98.477,98786.0
2024-01-30 11:25:00,103.71,103.79,103.71,103.72,105429.0,98.477,98.5529,98.477,98.4865,105429.0
2024-01-30 11:30:00,103.72,103.74,103.67,103.71,94126.0,98.4865,98.5055,98.439,98.477,94126.0
2024-01-30 11:35:00,103.7,103.93,103.68,103.92,173136.0,98.4675,98.6859,98.4485,98.6764,173136.0
2024-01-30 11:40:00,103.92,103.96,103.75,103.79,115939.0,98.6764,98.7144,98.515,98.5529,115939.0
2024-01-30 11:45:00,103.79,103.89,103.78,103.82,72981.0,98.5529,98.6479,98.5435,98.5814,72981.0
2024-01-30 11:50:00,103.83,103.86,103.78,103.81,96339.0,98.5909,98.6194,98.5435,98.5719,96339.0
2024-01-30 11:55:00,103.81,103.87,103.76,103.78,98077.0,98.5719,98.6289,98.5245,98.5435,98077.0
2024-01-30 12:00:00,103.77,103.77,103.7,103.71,74327.0,98.534,98.534,98.4675,98.477,74327.0
2024-01-30 12:05:00,103.7,103.88,103.68,103.87,125358.0,98.4675,98.6384,98.4485,98.6289,125358.0
2024-01-30 12:10:00,103.87,103.89,103.77,103.88,126992.0,98.6289,98.6479,98.534,98.6384,126992.0
2024-01-30 12:15:00,103.87,103.9,103.8,103.81,74898.0,98.6289,98.6574,98.5624,98.5719,74898.0
2024-01-30 12:20:00,103.82,103.99,103.8,103.92,109419.0,98.5814,98.7429,98.5624,98.6764,109419.0
2024-01-30 12:25:00,103.92,103.93,103.79,103.79,104477.0,98.6764,98.6859,98.5529,98.5529,104477.0
2024-01-30 12:30:00,103.78,103.83,103.73,103.78,114407.0,98.5435,98.5909,98.496,98.5435,114407.0
2024-01-30 12:35:00,103.79,103.8,103.66,103.67,78993.0,98.5529,98.5624,98.4295,98.439,78993.0
2024-01-30 12:40:00,103.66,103.72,103.62,103.72,66656.0,98.4295,98.4865,98.3915,98.4865,66656.0
2024-01-30 12:45:00,103.72,103.78,103.69,103.75,96383.0,98.4865,98.5435,98.458,98.515,96383.0
2024-01-30 12:50:00,103.74,103.75,103.66,103.69,74369.0,98.5055,98.515,98.4295,98.458,74369.0
2024-01-30 12:55:00,103.7,103.74,103.65,103.7,54569.0,98.4675,98.5055,98.42,98.4675,54569.0
2024-01-30 13:00:00,103.7,103.75,103.67,103.7,87664.0,98.4675,98.515,98.439,98.4675,87664.0
2024-01-30 13:05:00,103.69,103.81,103.68,103.8,81232.0,98.458,98.5719,98.4485,98.5624,81232.0
2024-01-30 13:10:00,103.8,103.82,103.7,103.7,81916.0,98.5624,98.5814,98.4675,98.4675,81916.0
2024-01-30 13:15:00,103.7,103.78,103.69,103.75,93845.0,98.4675,98.5435,98.458,98.515,93845.0
2024-01-30 13:20:00,103.75,103.75,103.67,103.67,81208.0,98.515,98.515,98.439,98.439,81208.0
2024-01-30 13:25:00,103.67,103.86,103.67,103.86,85491.0,98.439,98.6194,98.439,98.6194,85491.0
2024-01-30 13:30:00,103.87,103.91,103.86,103.9,108323.0,98.6289,98.6669,98.6194,98.6574,108323.0
2024-01-30 13:35:00,103.89,103.98,103.89,103.95,137670.0,98.6479,98.7334,98.6479,98.7049,137670.0
2024-01-30 13:40:00,103.94,104.06,103.91,103.99,190005.0,98.6954,98.8093,98.6669,98.7429,190005.0
2024-01-30 13:45:00,104.0,104.15,103.99,104.08,98762.0,98.7524,98.8948,98.7429,98.8283,98762.0
2024-01-30 13:50:00,104.08,104.16,104.07,104.09,95435.0,98.8283,98.9043,98.8188,98.8378,95435.0
2024-01-30 13:55:00,104.09,104.17,104.03,104.15,128218.0,98.8378,98.9138,98.7808,98.8948,128218.0
2024-01-30 14:00:00,104.15,104.2,104.13,104.18,85175.0,98.8948,98.9423,98.8758,98.9233,85175.0
2024-01-30 14:05:00,104.17,104.25,104.15,104.23,91187.0,98.9138,98.9897,98.8948,98.9707,91187.0
2024-01-30 14:10:00,104.24,104.35,104.21,104.33,99357.0,98.9802,99.0847,98.9518,99.0657,99357.0
2024-01-30 14:15:00,104.32,104.33,104.25,104.3,99095.0,99.0562,99.0657,98.9897,99.0372,99095.0
2024-01-30 14:20:00,104.3,104.35,104.28,104.34,129883.0,99.0372,99.0847,99.0182,99.0752,129883.0
2024-01-30 14:25:00,104.35,104.36,104.26,104.32,105242.0,99.0847,99.0942,98.9992,99.0562,105242.0
2024-01-30 14:30:00,104.33,104.47,104.3,104.42,164644.0,99.0657,99.1986,99.0372,99.1512,164644.0
2024-01-30 14:35:00,104.41,104.42,104.28,104.35,129391.0,99.1417,99.1512,99.0182,99.0847,129391.0
2024-01-30 14:40:00,104.35,104.38,104.26,104.37,144403.0,99.0847,99.1132,98.9992,99.1037,144403.0
2024-01-30 14:45:00,104.37,104.43,104.33,104.33,123864.0,99.1037,99.1607,99.0657,99.0657,123864.0
2024-01-30 14:50:00,104.33,104.38,104.28,104.36,146128.0,99.0657,99.1132,99.0182,99.0942,146128.0
2024-01-30 14:55:00,104.36,104.43,104.35,104.39,89018.0,99.0942,99.1607,99.0847,99.1227,89018.0
2024-01-30 15:00:00,104.39,104.43,104.3,104.38,212437.0,99.1227,99.1607,99.0372,99.1132,212437.0
2024-01-30 15:05:00,104.38,104.44,104.35,104.43,153301.0,99.1132,99.1702,99.0847,99.1607,153301.0
2024-01-30 15:10:00,104.44,104.48,104.41,104.47,163006.0,99.1702,99.2081,99.1417,99.1986,163006.0
2024-01-30 15:15:00,104.46,104.57,104.46,104.57,222314.0,99.1891,99.2936,99.1891,99.2936,222314.0
2024-01-30 15:20:00,104.57,104.6,104.5,104.56,306716.0,99.2936,99.3221,99.2271,99.2841,306716.0
2024-01-30 15:25:00,104.56,104.62,104.51,104.62,251347.0,99.2841,99.3411,99.2366,99.3411,251347.0
2024-01-30 15:30:00,104.62,104.62,104.52,104.55,275916.0,99.3411,99.3411,99.2461,99.2746,275916.0
2024-01-30 15:35:00,104.55,104.57,104.49,104.55,238450.0,99.2746,99.2936,99.2176,99.2746,238450.0
2024-01-30 15:40:00,104.55,104.65,104.5,104.56,234811.0,99.2746,99.3696,99.2271,99.2841,234811.0
2024-01-30 15:45:00,104.55,104.8,104.54,104.76,518556.0,99.2746,99.512,99.2651,99.474,518556.0
2024-01-30 15:50:00,104.76,104.82,104.71,104.75,440566.0,99.474,99.531,99.4265,99.4645,440566.0
2024-01-30 15:55:00,104.74,104.88,104.69,104.81,1345634.0,99.455,99.5879,99.4075,99.5215,1345634.0
2024-01-31 09:30:00,104.74,104.88,104.38,104.41,349314.0,99.455,99.5879,99.1132,99.1417,349314.0
2024-01-31 09:35:00,104.42,104.48,104.17,104.28,258087.0,99.1512,99.2081,98.9138,99.0182,258087.0
2024-01-31 09:40:00,104.27,104.35,104.05,104.31,248205.0,99.0087,99.0847,98.7998,99.0467,248205.0
2024-01-31 09:45:00,104.33,104.49,104.26,104.39,279793.0,99.0657,99.2176,98.9992,99.1227,279793.0
2024-01-31 09:50:00,104.39,104.5,104.01,104.03,248006.0,99.1227,99.2271,98.7618,98.7808,248006.0
2024-01-31 09:55:00,104.02,104.24,103.87,104.04,259949.0,98.7713,98.9802,98.6289,98.7903,259949.0
2024-01-31 10:00:00,104.05,104.14,103.83,104.1,274561.0,98.7998,98.8853,98.5909,98.8473,274561.0
2024-01-31 10:05:00,104.1,104.25,103.95,104.01,228428.0,98.8473,98.9897,98.7049,98.7618,228428.0
2024-01-31 10:10:00,104.01,104.17,103.94,104.17,191476.0,98.7618,98.9138,98.6954,98.9138,191476.0
2024-01-31 10:15:00,104.17,104.2,103.93,104.03,283018.0,98.9138,98.9423,98.6859,98.7808,283018.0
2024-01-31 10:20:00,104.04,104.31,104.03,104.22,232579.0,98.7903,99.0467,98.7808,98.9613,232579.0
2024-01-31 10:25:00,104.22,104.59,104.16,104.57,314129.0,98.9613,99.3126,98.9043,99.2936,314129.0
2024-01-31 10:30:00,104.57,104.63,104.38,104.53,244260.0,99.2936,99.3506,99.1132,99.2556,244260.0
2024-01-31 10:35:00,104.55,104.56,104.28,104.29,127431.0,99.2746,99.2841,99.0182,99.0277,127431.0
2024-01-31 10:40:00,104.28,104.33,104.15,104.23,113929.0,99.0182,99.0657,98.8948,98.9707,113929.0
2024-01-31 10:45:00,104.23,104.57,104.22,104.53,182955.0,98.9707,99.2936,98.9613,99.2556,182955.0
2024-01-31 10:50:00,104.53,104.6,104.42,104.51,123773.0,99.2556,99.3221,99.1512,99.2366,123773.0
2024-01-31 10:55:00,104.52,104.53,104.3,104.45,70105.0,99.2461,99.2556,99.0372,99.1796,70105.0
2024-01-31 11:00:00,104.44,104.47,104.28,104.29,93396.0,99.1702,99.1986,99.0182,99.0277,93396.0
2024-01-31 11:05:00,104.29,104.36,104.2,104.34,130093.0,99.0277,99.0942,98.9423,99.0752,130093.0
2024-01-31 11:10:00,104.32,104.33,104.09,104.12,92964.0,99.0562,99.0657,98.8378,98.8663,92964.0
2024-01-31 11:15:00,104.12,104.15,103.98,104.0,118500.0,98.8663,98.8948,98.7334,98.7524,118500.0
2024-01-31 11:20:00,103.99,104.12,103.98,104.05,128750.0,98.7429,98.8663,98.7334,98.7998,128750.0
2024-01-31 11:25:00,104.06,104.16,104.01,104.01,118604.0,98.8093,98.9043,98.7618,98.7618,118604.0
2024-01-31 11:30:00,104.01,104.07,103.88,104.07,122097.0,98.7618,98.8188,98.6384,98.8188,122097.0
2024-01-31 11:35:00,104.09,104.12,103.79,103.8,98135.0,98.8378,98.8663,98.5529,98.5624,98135.0
2024-01-31 11:40:00,103.79,103.8,103.48,103.48,169486.0,98.5529,98.5624,98.2586,98.2586,169486.0
2024-01-31 11:45:00,103.48,103.55,103.41,103.49,143402.0,98.2586,98.3251,98.1921,98.2681,143402.0
2024-01-31 11:50:00,103.49,103.72,103.47,103.59,124939.0,98.2681,98.4865,98.2491,98.363,124939.0
2024-01-31 11:55:00,103.6,103.75,103.56,103.71,109584.0,98.3725,98.515,98.3346,98.477,109584.0
2024-01-31 12:00:00,103.71,103.81,103.67,103.73,82541.0,98.477,98.5719,98.439,98.496,82541.0
2024-01-31 12:05:00,103.73,103.8,103.66,103.78,118699.0,98.496,98.5624,98.4295,98.5435,118699.0
2024-01-31 12:10:00,103.78,103.81,103.66,103.7,66336.0,98.5435,98.5719,98.4295,98.4675,66336.0
2024-01-31 12:15:00,103.7,103.79,103.62,103.7,82425.0,98.4675,98.5529,98.3915,98.4675,82425.0
2024-01-31 12:20:00,103.7,103.73,103.66,103.72,95977.0,98.4675,98.496,98.4295,98.4865,95977.0
2024-01-31 12:25:00,103.73,103.75,103.65,103.72,68840.0,98.496,98.515,98.42,98.4865,68840.0
2024-01-31 12:30:00,103.72,103.73,103.6,103.64,139703.0,98.4865,98.496,98.3725,98.4105,139703.0
2024-01-31 12:35:00,103.64,103.79,103.57,103.58,117988.0,98.4105,98.5529,98.344,98.3535,117988.0
2024-01-31 12:40:00,103.57,103.65,103.5,103.64,86218.0,98.344,98.42,98.2776,98.4105,86218.0
2024-01-31 12:45:00,103.65,103.66,103.55,103.58,97805.0,98.42,98.4295,98.3251,98.3535,97805.0
2024-01-31 12:50:00,103.58,103.64,103.52,103.6,76481.0,98.3535,98.4105,98.2966,98.3725,76481.0
2024-01-31 12:55:00,103.59,103.69,103.59,103.62,73775.0,98.363,98.458,98.363,98.3915,73775.0
2024-01-31 13:00:00,103.63,103.8,103.62,103.72,111735.0,98.401,98.5624,98.3915,98.4865,111735.0
2024-01-31 13:05:00,103.72,103.82,103.66,103.78,103917.0,98.4865,98.5814,98.4295,98.5435,103917.0
2024-01-31 13:10:00,103.77,103.85,103.73,103.76,106743.0,98.534,98.6099,98.496,98.5245,106743.0
2024-01-31 13:15:00,103.76,103.85,103.74,103.75,101630.0,98.5245,98.6099,98.5055,98.515,101630.0
2024-01-31 13:20:00,103.75,103.78,103.65,103.68,133789.0,98.515,98.5435,98.42,98.4485,133789.0
2024-01-31 13:25:00,103.68,103.72,103.58,103.69,86355.0,98.4485,98.4865,98.3535,98.458,86355.0
2024-01-31 13:30:00,103.69,103.7,103.59,103.61,58370.0,98.458,98.4675,98.363,98.382,58370.0
2024-01-31 13:35:00,103.62,103.78,103.6,103.78,85885.0,98.3915,98.5435,98.3725,98.5435,85885.0
2024-01-31 13:40:00,103.77,103.78,103.66,103.72,103963.0,98.534,98.5435,98.4295,98.4865,103963.0
2024-01-31 13:45:00,103.72,103.77,103.68,103.76,71333.0,98.4865,98.534,98.4485,98.5245,71333.0
2024-01-31 13:50:00,103.77,103.85,103.73,103.74,88864.0,98.534,98.6099,98.496,98.5055,88864.0
2024-01-31 13:55:00,103.74,103.84,103.73,103.8,66339.0,98.5055,98.6004,98.496,98.5624,66339.0
2024-01-31 14:00:00,103.8,103.92,103.52,103.69,191510.0,98.5624,98.6764,98.2966,98.458,191510.0
2024-01-31 14:05:00,103.68,103.68,103.55,103.55,109212.0,98.4485,98.4485,98.3251,98.3251,109212.0
2024-01-31 14:10:00,103.56,103.67,103.51,103.57,136761.0,98.3346,98.439,98.2871,98.344,136761.0
2024-01-31 14:15:00,103.58,103.68,103.55,103.58,103447.0,98.3535,98.4485,98.3251,98.3535,103447.0
2024-01-31 14:20:00,103.57,103.75,103.56,103.67,136514.0,98.344,98.515,98.3346,98.439,136514.0
2024-01-31 14:25:00,103.67,103.76,103.65,103.72,74355.0,98.439,98.5245,98.42,98.4865,74355.0
2024-01-31 14:30:00,103.71,103.88,103.68,103.77,188243.0,98.477,98.6384,98.4485,98.534,188243.0
2024-01-31 14:35:00,103.77,103.98,103.74,103.9,161015.0,98.534,98.7334,98.5055,98.6574,161015.0
2024-01-31 14:40:00,103.9,103.98,103.86,103.87,164595.0,98.6574,98.7334,98.6194,98.6289,164595.0
2024-01-31 14:45:00,103.86,103.94,103.65,103.66,184225.0,98.6194,98.6954,98.42,98.4295,184225.0
2024-01-31 14:50:00,103.67,103.67,103.41,103.52,157691.0,98.439,98.439,98.1921,98.2966,157691.0
2024-01-31 14:55:00,103.52,103.63,103.4,103.41,170341.0,98.2966,98.401,98.1826,98.1921,170341.0
2024-01-31 15:00:00,103.42,103.43,103.16,103.22,243547.0,98.2016,98.2111,97.9547,98.0117,243547.0
2024-01-31 15:05:00,103.21,103.32,103.12,103.28,164971.0,98.0022,98.1067,97.9168,98.0687,164971.0
2024-01-31 15:10:00,103.29,103.46,103.26,103.45,167321.0,98.0782,98.2396,98.0497,98.2301,167321.0
2024-01-31 15:15:00,103.44,103.51,103.26,103.29,125181.0,98.2206,98.2871,98.0497,98.0782,125181.0
2024-01-31 15:20:00,103.28,103.4,103.26,103.32,140426.0,98.0687,98.1826,98.0497,98.1067,140426.0
2024-01-31 15:25:00,103.31,103.38,103.25,103.34,157934.0,98.0972,98.1636,98.0402,98.1257,157934.0
2024-01-31 15:30:00,103.34,103.35,103.18,103.2,197992.0,98.1257,98.1352,97.9737,97.9927,197992.0
2024-01-31 15:35:00,103.2,103.2,103.04,103.08,245824.0,97.9927,97.9927,97.8408,97.8788,245824.0
2024-01-31 15:40:00,103.08,103.17,103.06,103.06,183703.0,97.8788,97.9642,97.8598,97.8598,183703.0
2024-01-31 15:45:00,103.06,103.07,102.9,102.95,246589.0,97.8598,97.8693,97.7079,97.7553,246589.0
2024-01-31 15:50:00,102.95,103.06,102.77,102.89,530531.0,97.7553,97.8598,97.5844,97.6984,530531.0
2024-01-31 15:55:00,102.89,102.99,102.78,102.78,1009089.0,97.6984,97.7933,97.5939,97.5939,1009089.0
2024-02-01 09:30:00,103.57,104.01,103.41,103.78,417604.0,98.344,98.7618,98.1921,98.5435,417604.0
2024-02-01 09:35:00,103.78,103.81,103.42,103.55,257228.0,98.5435,98.5719,98.2016,98.3251,257228.0
2024-02-01 09:40:00,103.54,103.71,103.49,103.49,257338.0,98.3156,98.477,98.2681,98.2681,257338.0
2024-02-01 09:45:00,103.48,103.57,103.03,103.05,345887.0,98.2586,98.344,97.8313,97.8503,345887.0
2024-02-01 09:50:00,103.05,103.23,103.01,103.03,199696.0,97.8503,98.0212,97.8123,97.8313,199696.0
2024-02-01 09:55:00,103.04,103.41,103.03,103.39,315246.0,97.8408,98.1921,97.8313,98.1731,315246.0
2024-02-01 10:00:00,103.38,103.51,103.19,103.5,256647.0,98.1636,98.2871,97.9832,98.2776,256647.0
2024-02-01 10:05:00,103.51,103.6,103.35,103.37,266131.0,98.2871,98.3725,98.1352,98.1541,266131.0
2024-02-01 10:10:00,103.37,103.57,103.34,103.43,199818.0,98.1541,98.344,98.1257,98.2111,199818.0
2024-02-01 10:15:00,103.42,103.54,103.36,103.42,173664.0,98.2016,98.3156,98.1446,98.2016,173664.0
2024-02-01 10:20:00,103.43,103.49,103.25,103.34,150279.0,98.2111,98.2681,98.0402,98.1257,150279.0
2024-02-01 10:25:00,103.34,103.38,103.26,103.28,115961.0,98.1257,98.1636,98.0497,98.0687,115961.0
2024-02-01 10:30:00,103.28,103.3,102.99,102.99,201917.0,98.0687,98.0877,97.7933,97.7933,201917.0
2024-02-01 10:35:00,102.98,102.98,102.71,102.82,317822.0,97.7838,97.7838,97.5274,97.6319,317822.0
2024-02-01 10:40:00,102.82,103.01,102.81,102.95,148663.0,97.6319,97.8123,97.6224,97.7553,148663.0
2024-02-01 10:45:00,102.95,103.22,102.92,103.19,85815.0,97.7553,98.0117,97.7268,97.9832,85815.0
2024-02-01 10:50:00,103.2,103.22,103.0,103.12,102535.0,97.9927,98.0117,97.8028,97.9168,102535.0
2024-02-01 10:55:00,103.12,103.23,103.04,103.1,262393.0,97.9168,98.0212,97.8408,97.8978,262393.0
2024-02-01 11:00:00,103.1,103.14,102.92,103.05,134041.0,97.8978,97.9357,97.7268,97.8503,134041.0
2024-02-01 11:05:00,103.06,103.07,102.85,102.98,135550.0,97.8598,97.8693,97.6604,97.7838,135550.0
2024-02-01 11:10:00,102.99,102.99,102.76,102.85,71308.0,97.7933,97.7933,97.5749,97.6604,71308.0
2024-02-01 11:15:00,102.86,103.04,102.81,102.93,119360.0,97.6699,97.8408,97.6224,97.7363,119360.0
2024-02-01 11:20:00,102.94,103.09,102.93,103.09,93481.0,97.7458,97.8883,97.7363,97.8883,93481.0
2024-02-01 11:25:00,103.09,103.3,103.04,103.3,87846.0,97.8883,98.0877,97.8408,98.0877,87846.0
2024-02-01 11:30:00,103.3,103.36,103.23,103.23,85949.0,98.0877,98.1446,98.0212,98.0212,85949.0
2024-02-01 11:35:00,103.23,103.29,103.19,103.28,73180.0,98.0212,98.0782,97.9832,98.0687,73180.0
2024-02-01 11:40:00,103.28,103.39,103.26,103.36,80011.0,98.0687,98.1731,98.0497,98.1446,80011.0
2024-02-01 11:45:00,103.36,103.43,103.34,103.4,46986.0,98.1446,98.2111,98.1257,98.1826,46986.0
2024-02-01 11:50:00,103.4,103.43,103.36,103.39,66168.0,98.1826,98.2111,98.1446,98.1731,66168.0
2024-02-01 11:55:00,103.4,103.41,103.31,103.38,65669.0,98.1826,98.1921,98.0972,98.1636,65669.0
2024-02-01 12:00:00,103.38,103.65,103.37,103.62,136371.0,98.1636,98.42,98.1541,98.3915,136371.0
2024-02-01 12:05:00,103.62,103.62,103.53,103.54,62898.0,98.3915,98.3915,98.3061,98.3156,62898.0
2024-02-01 12:10:00,103.53,103.6,103.38,103.45,110788.0,98.3061,98.3725,98.1636,98.2301,110788.0
2024-02-01 12:15:00,103.45,103.5,103.42,103.49,70629.0,98.2301,98.2776,98.2016,98.2681,70629.0
2024-02-01 12:20:00,103.5,103.55,103.42,103.52,71792.0,98.2776,98.3251,98.2016,98.2966,71792.0
2024-02-01 12:25:00,103.52,103.6,103.5,103.51,107141.0,98.2966,98.3725,98.2776,98.2871,107141.0
2024-02-01 12:30:00,103.51,103.59,103.5,103.54,58885.0,98.2871,98.363,98.2776,98.3156,58885.0
2024-02-01 12:35:00,103.54,103.6,103.3,103.3,200554.0,98.3156,98.3725,98.0877,98.0877,200554.0
2024-02-01 12:40:00,103.3,103.32,102.66,102.7,240921.0,98.0877,98.1067,97.48,97.5179,240921.0
2024-02-01 12:45:00,102.71,102.71,102.17,102.2,419427.0,97.5274,97.5274,97.0147,97.0432,419427.0
2024-02-01 12:50:00,102.2,102.33,102.08,102.31,321008.0,97.0432,97.1666,96.9292,97.1476,321008.0
2024-02-01 12:55:00,102.3,102.34,101.68,101.81,337589.0,97.1381,97.1761,96.5494,96.6729,337589.0
2024-02-01 13:00:00,101.79,101.91,101.62,101.76,225383.0,96.6539,96.7678,96.4924,96.6254,225383.0
2024-02-01 13:05:00,101.75,102.09,101.71,102.01,208516.0,96.6159,96.9387,96.5779,96.8628,208516.0
2024-02-01 13:10:00,102.01,102.3,101.97,102.26,163628.0,96.8628,97.1381,96.8248,97.1001,163628.0
2024-02-01 13:15:00,102.27,102.61,102.26,102.59,179929.0,97.1096,97.4325,97.1001,97.4135,179929.0
2024-02-01 13:20:00,102.6,102.74,102.55,102.59,215862.0,97.423,97.5559,97.3755,97.4135,215862.0
2024-02-01 13:25:00,102.6,102.74,102.58,102.73,115933.0,97.423,97.5559,97.404,97.5464,115933.0
2024-02-01 13:30:00,102.74,102.94,102.65,102.81,291780.0,97.5559,97.7458,97.4705,97.6224,291780.0
2024-02-01 13:35:00,102.82,103.23,102.82,103.07,254318.0,97.6319,98.0212,97.6319,97.8693,254318.0
2024-02-01 13:40:00,103.09,103.15,102.91,102.92,127931.0,97.8883,97.9452,97.7174,97.7268,127931.0
2024-02-01 13:45:00,102.93,103.25,102.89,103.15,103706.0,97.7363,98.0402,97.6984,97.9452,103706.0
2024-02-01 13:50:00,103.16,103.16,102.87,102.9,124867.0,97.9547,97.9547,97.6794,97.7079,124867.0
2024-02-01 13:55:00,102.9,102.96,102.75,102.75,105097.0,97.7079,97.7648,97.5654,97.5654,105097.0
2024-02-01 14:00:00,102.76,102.76,102.58,102.59,100351.0,97.5749,97.5749,97.404,97.4135,100351.0
2024-02-01 14:05:00,102.59,102.67,102.51,102.53,92700.0,97.4135,97.4895,97.3375,97.3565,92700.0
2024-02-01 14:10:00,102.54,102.54,102.28,102.29,130673.0,97.366,97.366,97.1191,97.1286,130673.0
2024-02-01 14:15:00,102.28,102.34,102.15,102.34,141064.0,97.1191,97.1761,96.9957,97.1761,141064.0
2024-02-01 14:20:00,102.34,102.48,102.17,102.19,229311.0,97.1761,97.309,97.0147,97.0337,229311.0
2024-02-01 14:25:00,102.2,102.23,102.07,102.08,107294.0,97.0432,97.0717,96.9197,96.9292,107294.0
2024-02-01 14:30:00,102.08,102.11,101.92,102.04,150757.0,96.9292,96.9577,96.7773,96.8913,150757.0
2024-02-01 14:35:00,102.04,102.43,102.04,102.41,233904.0,96.8913,97.2616,96.8913,97.2426,233904.0
2024-02-01 14:40:00,102.42,102.44,102.33,102.37,83203.0,97.2521,97.2711,97.1666,97.2046,83203.0
2024-02-01 14:45:00,102.37,102.51,102.33,102.46,109338.0,97.2046,97.3375,97.1666,97.2901,109338.0
2024-02-01 14:50:00,102.47,102.48,102.3,102.43,95266.0,97.2996,97.309,97.1381,97.2616,95266.0
2024-02-01 14:55:00,102.44,102.51,102.37,102.5,96318.0,97.2711,97.3375,97.2046,97.328,96318.0
2024-02-01 15:00:00,102.51,102.66,102.45,102.66,123685.0,97.3375,97.48,97.2806,97.48,123685.0
2024-02-01 15:05:00,102.67,102.71,102.55,102.58,114721.0,97.4895,97.5274,97.3755,97.404,114721.0
2024-02-01 15:10:00,102.59,102.63,102.5,102.62,107283.0,97.4135,97.4515,97.328,97.442,107283.0
2024-02-01 15:15:00,102.61,102.65,102.53,102.6,102497.0,97.4325,97.4705,97.3565,97.423,102497.0
2024-02-01 15:20:00,102.61,102.63,102.45,102.51,134584.0,97.4325,97.4515,97.2806,97.3375,134584.0
2024-02-01 15:25:00,102.51,102.51,102.35,102.38,144095.0,97.3375,97.3375,97.1856,97.2141,144095.0
2024-02-01 15:30:00,102.39,102.49,102.35,102.47,133710.0,97.2236,97.3185,97.1856,97.2996,133710.0
2024-02-01 15:35:00,102.47,102.53,102.42,102.42,130270.0,97.2996,97.3565,97.2521,97.2521,130270.0
2024-02-01 15:40:00,102.43,102.45,102.33,102.34,164792.0,97.2616,97.2806,97.1666,97.1761,164792.0
2024-02-01 15:45:00,102.34,102.4,102.23,102.24,245481.0,97.1761,97.2331,97.0717,97.0812,245481.0
2024-02-01 15:50:00,102.24,102.32,102.17,102.28,319579.0,97.0812,97.1571,97.0147,97.1191,319579.0
2024-02-01 15:55:00,102.29,102.43,102.28,102.42,733210.0,97.1286,97.2616,97.1191,97.2521,733210.0
2024-02-02 09:30:00,103.75,104.0,102.66,102.93,995180.0,98.515,98.7524,97.48,97.7363,995180.0
2024-02-02 09:35:00,102.9,103.3,102.47,102.63,460235.0,97.7079,98.0877,97.2996,97.4515,460235.0
2024-02-02 09:40:00,102.64,103.13,102.35,102.74,383728.0,97.461,97.9263,97.1856,97.5559,383728.0
2024-02-02 09:45:00,102.79,103.05,102.48,102.85,306104.0,97.6034,97.8503,97.309,97.6604,306104.0
2024-02-02 09:50:00,102.85,102.95,102.55,102.57,201642.0,97.6604,97.7553,97.3755,97.3945,201642.0
2024-02-02 09:55:00,102.58,102.69,101.85,102.1,396320.0,97.404,97.5085,96.7108,96.9482,396320.0
2024-02-02 10:00:00,102.08,102.14,101.61,101.83,241166.0,96.9292,96.9862,96.4829,96.6918,241166.0
2024-02-02 10:05:00,101.81,102.1,101.71,102.09,210022.0,96.6729,96.9482,96.5779,96.9387,210022.0
2024-02-02 10:10:00,102.08,102.14,101.83,102.08,139520.0,96.9292,96.9862,96.6918,96.9292,139520.0
2024-02-02 10:15:00,102.07,102.62,102.05,102.54,248782.0,96.9197,97.442,96.9007,97.366,248782.0
2024-02-02 10:20:00,102.55,103.19,102.54,103.06,472321.0,97.3755,97.9832,97.366,97.8598,472321.0
2024-02-02 10:25:00,103.06,103.37,102.9,103.22,338174.0,97.8598,98.1541,97.7079,98.0117,338174.0
2024-02-02 10:30:00,103.22,103.35,103.07,103.07,228452.0,98.0117,98.1352,97.8693,97.8693,228452.0
2024-02-02 10:35:00,103.07,103.13,102.62,102.65,225142.0,97.8693,97.9263,97.442,97.4705,225142.0
2024-02-02 10:40:00,102.65,102.74,102.44,102.57,227185.0,97.4705,97.5559,97.2711,97.3945,227185.0
2024-02-02 10:45:00,102.57,102.7,102.5,102.52,225087.0,97.3945,97.5179,97.328,97.347,225087.0
2024-02-02 10:50:00,102.51,102.81,102.28,102.7,300007.0,97.3375,97.6224,97.1191,97.5179,300007.0
2024-02-02 10:55:00,102.71,102.92,102.59,102.9,170256.0,97.5274,97.7268,97.4135,97.7079,170256.0
2024-02-02 11:00:00,102.9,103.21,102.88,103.2,233969.0,97.7079,98.0022,97.6889,97.9927,233969.0
2024-02-02 11:05:00,103.21,103.36,103.12,103.26,230164.0,98.0022,98.1446,97.9168,98.0497,230164.0
2024-02-02 11:10:00,103.27,103.28,103.05,103.16,194690.0,98.0592,98.0687,97.8503,97.9547,194690.0
2024-02-02 11:15:00,103.15,103.35,103.1,103.31,185812.0,97.9452,98.1352,97.8978,98.0972,185812.0
2024-02-02 11:20:00,103.31,103.37,103.06,103.12,213592.0,98.0972,98.1541,97.8598,97.9168,213592.0
2024-02-02 11:25:00,103.12,103.44,103.04,103.42,196797.0,97.9168,98.2206,97.8408,98.2016,196797.0
2024-02-02 11:30:00,103.43,103.46,103.28,103.33,151807.0,98.2111,98.2396,98.0687,98.1162,151807.0
2024-02-02 11:35:00,103.32,103.39,103.26,103.31,203205.0,98.1067,98.1731,98.0497,98.0972,203205.0
2024-02-02 11:40:00,103.3,103.45,103.17,103.38,191912.0,98.0877,98.2301,97.9642,98.1636,191912.0
2024-02-02 11:45:00,103.38,103.45,103.29,103.31,165646.0,98.1636,98.2301,98.0782,98.0972,165646.0
2024-02-02 11:50:00,103.32,103.43,103.3,103.41,154118.0,98.1067,98.2111,98.0877,98.1921,154118.0
2024-02-02 11:55:00,103.41,103.45,103.17,103.24,151584.0,98.1921,98.2301,97.9642,98.0307,151584.0
2024-02-02 12:00:00,103.25,103.27,103.08,103.12,99558.0,98.0402,98.0592,97.8788,97.9168,99558.0
2024-02-02 12:05:00,103.12,103.33,103.07,103.29,107735.0,97.9168,98.1162,97.8693,98.0782,107735.0
2024-02-02 12:10:00,103.3,103.35,103.15,103.23,111579.0,98.0877,98.1352,97.9452,98.0212,111579.0
2024-02-02 12:15:00,103.23,103.39,103.21,103.39,122631.0,98.0212,98.1731,98.0022,98.1731,122631.0
2024-02-02 12:20:00,103.38,103.43,103.31,103.36,86599.0,98.1636,98.2111,98.0972,98.1446,86599.0
2024-02-02 12:25:00,103.36,103.41,103.24,103.4,109268.0,98.1446,98.1921,98.0307,98.1826,109268.0
2024-02-02 12:30:00,103.41,103.52,103.34,103.34,146935.0,98.1921,98.2966,98.1257,98.1257,146935.0
2024-02-02 12:35:00,103.34,103.45,103.29,103.34,87753.0,98.1257,98.2301,98.0782,98.1257,87753.0
2024-02-02 12:40:00,103.34,103.34,102.96,102.98,222722.0,98.1257,98.1257,97.7648,97.7838,222722.0
2024-02-02 12:45:00,102.98,103.05,102.92,103.02,125748.0,97.7838,97.8503,97.7268,97.8218,125748.0
2024-02-02 12:50:00,103.02,103.05,102.9,103.05,75624.0,97.8218,97.8503,97.7079,97.8503,75624.0
2024-02-02 12:55:00,103.05,103.15,103.04,103.14,83041.0,97.8503,97.9452,97.8408,97.9357,83041.0
2024-02-02 13:00:00,103.14,103.2,103.04,103.19,108415.0,97.9357,97.9927,97.8408,97.9832,108415.0
2024-02-02 13:05:00,103.19,103.35,103.14,103.17,109496.0,97.9832,98.1352,97.9357,97.9642,109496.0
2024-02-02 13:10:00,103.17,103.21,103.15,103.2,120222.0,97.9642,98.0022,97.9452,97.9927,120222.0
2024-02-02 13:15:00,103.2,103.21,103.07,103.08,124251.0,97.9927,98.0022,97.8693,97.8788,124251.0
2024-02-02 13:20:00,103.07,103.07,102.96,102.98,87118.0,97.8693,97.8693,97.7648,97.7838,87118.0
2024-02-02 13:25:00,102.98,103.2,102.86,102.89,237184.0,97.7838,97.9927,97.6699,97.6984,237184.0
2024-02-02 13:30:00,102.89,102.9,102.69,102.69,102829.0,97.6984,97.7079,97.5085,97.5085,102829.0
2024-02-02 13:35:00,102.69,102.74,102.61,102.74,102124.0,97.5085,97.5559,97.4325,97.5559,102124.0
2024-02-02 13:40:00,102.73,102.86,102.71,102.71,108982.0,97.5464,97.6699,97.5274,97.5274,108982.0
2024-02-02 13:45:00,102.72,102.72,102.59,102.62,96522.0,97.5369,97.5369,97.4135,97.442,96522.0
2024-02-02 13:50:00,102.62,102.64,102.45,102.5,94608.0,97.442,97.461,97.2806,97.328,94608.0
2024-02-02 13:55:00,102.5,102.65,102.42,102.63,114029.0,97.328,97.4705,97.2521,97.4515,114029.0
2024-02-02 14:00:00,102.63,102.8,102.62,102.66,119160.0,97.4515,97.6129,97.442,97.48,119160.0
2024-02-02 14:05:00,102.65,102.66,102.57,102.59,83245.0,97.4705,97.48,97.3945,97.4135,83245.0
2024-02-02 14:10:00,102.58,102.59,102.43,102.44,90892.0,97.404,97.4135,97.2616,97.2711,90892.0
2024-02-02 14:15:00,102.44,102.49,102.3,102.31,111157.0,97.2711,97.3185,97.1381,97.1476,111157.0
2024-02-02 14:20:00,102.31,102.46,102.3,102.42,89346.0,97.1476,97.2901,97.1381,97.2521,89346.0
2024-02-02 14:25:00,102.42,102.45,102.32,102.41,79324.0,97.2521,97.2806,97.1571,97.2426,79324.0
2024-02-02 14:30:00,102.4,102.41,102.23,102.32,132634.0,97.2331,97.2426,97.0717,97.1571,132634.0
2024-02-02 14:35:00,102.32,102.4,102.27,102.39,70075.0,97.1571,97.2331,97.1096,97.2236,70075.0
2024-02-02 14:40:00,102.4,102.51,102.37,102.46,84637.0,97.2331,97.3375,97.2046,97.2901,84637.0
2024-02-02 14:45:00,102.46,102.6,102.44,102.54,124305.0,97.2901,97.423,97.2711,97.366,124305.0
2024-02-02 14:50:00,102.55,102.58,102.46,102.5,75852.0,97.3755,97.404,97.2901,97.328,75852.0
2024-02-02 14:55:00,102.5,102.69,102.5,102.62,112280.0,97.328,97.5085,97.328,97.442,112280.0
2024-02-02 15:00:00,102.62,102.7,102.57,102.65,79688.0,97.442,97.5179,97.3945,97.4705,79688.0
2024-02-02 15:05:00,102.64,102.82,102.57,102.82,161714.0,97.461,97.6319,97.3945,97.6319,161714.0
2024-02-02 15:10:00,102.83,102.93,102.79,102.84,191449.0,97.6414,97.7363,97.6034,97.6509,191449.0
2024-02-02 15:15:00,102.85,102.92,102.81,102.82,160899.0,97.6604,97.7268,97.6224,97.6319,160899.0
2024-02-02 15:20:00,102.83,102.83,102.54,102.6,133891.0,97.6414,97.6414,97.366,97.423,133891.0
2024-02-02 15:25:00,102.59,102.84,102.59,102.82,164105.0,97.4135,97.6509,97.4135,97.6319,164105.0
2024-02-02 15:30:00,102.82,102.83,102.53,102.6,139963.0,97.6319,97.6414,97.3565,97.423,139963.0
2024-02-02 15:35:00,102.6,102.68,102.55,102.65,183795.0,97.423,97.499,97.3755,97.4705,183795.0
2024-02-02 15:40:00,102.65,102.66,102.55,102.56,118312.0,97.4705,97.48,97.3755,97.385,118312.0
2024-02-02 15:45:00,102.56,102.63,102.51,102.58,207657.0,97.385,97.4515,97.3375,97.404,207657.0
2024-02-02 15:50:00,102.57,102.64,102.4,102.49,376566.0,97.3945,97.461,97.2331,97.3185,376566.0
2024-02-02 15:55:00,102.49,102.52,101.88,101.93,1249882.0,97.3185,97.347,96.7393,96.7868,1249882.0
2024-02-05 09:30:00,101.45,101.45,100.7,101.39,560207.0,96.331,96.331,95.6189,96.274,560207.0
2024-02-05 09:35:00,101.39,101.49,101.09,101.11,245548.0,96.274,96.369,95.9892,96.0082,245548.0
2024-02-05 09:40:00,101.11,101.14,100.71,100.85,306394.0,96.0082,96.0367,95.6284,95.7613,306394.0
2024-02-05 09:45:00,100.83,100.96,100.71,100.86,326899.0,95.7423,95.8657,95.6284,95.7708,326899.0
2024-02-05 09:50:00,100.86,100.96,100.61,100.95,317556.0,95.7708,95.8657,95.5334,95.8563,317556.0
2024-02-05 09:55:00,100.96,101.13,100.89,101.05,172219.0,95.8657,96.0272,95.7993,95.9512,172219.0
2024-02-05 10:00:00,101.04,101.14,100.85,101.13,228839.0,95.9417,96.0367,95.7613,96.0272,228839.0
2024-02-05 10:05:00,101.13,101.2,101.0,101.11,175366.0,96.0272,96.0936,95.9037,96.0082,175366.0
2024-02-05 10:10:00,101.11,101.14,100.81,100.88,151220.0,96.0082,96.0367,95.7233,95.7898,151220.0
2024-02-05 10:15:00,100.88,101.01,100.5,100.73,277183.0,95.7898,95.9132,95.429,95.6474,277183.0
2024-02-05 10:20:00,100.74,100.88,100.65,100.7,109594.0,95.6568,95.7898,95.5714,95.6189,109594.0
2024-02-05 10:25:00,100.69,100.79,100.6,100.65,123743.0,95.6094,95.7043,95.5239,95.5714,123743.0
2024-02-05 10:30:00,100.64,100.89,100.57,100.88,168952.0,95.5619,95.7993,95.4954,95.7898,168952.0
2024-02-05 10:35:00,100.88,100.98,100.84,100.91,145210.0,95.7898,95.8847,95.7518,95.8183,145210.0
2024-02-05 10:40:00,100.91,101.0,100.85,100.96,110759.0,95.8183,95.9037,95.7613,95.8657,110759.0
2024-02-05 10:45:00,100.95,101.12,100.78,100.81,146322.0,95.8563,96.0177,95.6948,95.7233,146322.0
2024-02-05 10:50:00,100.81,101.08,100.77,101.0,114425.0,95.7233,95.9797,95.6853,95.9037,114425.0
2024-02-05 10:55:00,101.0,101.08,100.9,100.93,179137.0,95.9037,95.9797,95.8088,95.8373,179137.0
2024-02-05 11:00:00,100.93,101.04,100.86,101.03,140742.0,95.8373,95.9417,95.7708,95.9322,140742.0
2024-02-05 11:05:00,101.03,101.14,100.99,101.1,124097.0,95.9322,96.0367,95.8942,95.9987,124097.0
2024-02-05 11:10:00,101.09,101.27,101.09,101.25,210674.0,95.9892,96.1601,95.9892,96.1411,210674.0
2024-02-05 11:15:00,101.25,101.4,101.24,101.37,148486.0,96.1411,96.2835,96.1316,96.2551,148486.0
2024-02-05 11:20:00,101.38,101.46,101.25,101.28,199960.0,96.2646,96.3405,96.1411,96.1696,199960.0
2024-02-05 11:25:00,101.28,101.64,101.27,101.61,167484.0,96.1696,96.5114,96.1601,96.4829,167484.0
2024-02-05 11:30:00,101.6,101.73,101.59,101.66,98407.0,96.4735,96.5969,96.464,96.5304,98407.0
2024-02-05 11:35:00,101.67,101.72,101.57,101.59,99113.0,96.5399,96.5874,96.445,96.464,99113.0
2024-02-05 11:40:00,101.61,101.71,101.5,101.69,178461.0,96.4829,96.5779,96.3785,96.5589,178461.0
2024-02-05 11:45:00,101.69,101.72,101.57,101.62,134670.0,96.5589,96.5874,96.445,96.4924,134670.0
2024-02-05 11:50:00,101.62,101.68,101.58,101.67,76403.0,96.4924,96.5494,96.4545,96.5399,76403.0
2024-02-05 11:55:00,101.67,101.72,101.58,101.67,83361.0,96.5399,96.5874,96.4545,96.5399,83361.0
2024-02-05 12:00:00,101.66,101.69,101.59,101.64,87603.0,96.5304,96.5589,96.464,96.5114,87603.0
2024-02-05 12:05:00,101.64,101.77,101.61,101.76,65733.0,96.5114,96.6349,96.4829,96.6254,65733.0
2024-02-05 12:10:00,101.76,101.86,101.73,101.8,104880.0,96.6254,96.7203,96.5969,96.6634,104880.0
2024-02-05 12:15:00,101.81,101.94,101.74,101.93,73654.0,96.6729,96.7963,96.6064,96.7868,73654.0
2024-02-05 12:20:00,101.93,101.95,101.82,101.83,129391.0,96.7868,96.8058,96.6824,96.6918,129391.0
2024-02-05 12:25:00,101.84,101.9,101.81,101.89,57107.0,96.7013,96.7583,96.6729,96.7488,57107.0
2024-02-05 12:30:00,101.89,102.07,101.88,101.95,118713.0,96.7488,96.9197,96.7393,96.8058,118713.0
2024-02-05 12:35:00,101.95,102.11,101.95,102.06,113269.0,96.8058,96.9577,96.8058,96.9102,113269.0
2024-02-05 12:40:00,102.06,102.17,102.02,102.14,159279.0,96.9102,97.0147,96.8723,96.9862,159279.0
2024-02-05 12:45:00,102.14,102.14,102.02,102.09,100195.0,96.9862,96.9862,96.8723,96.9387,100195.0
2024-02-05 12:50:00,102.09,102.16,102.02,102.05,95021.0,96.9387,97.0052,96.8723,96.9007,95021.0
2024-02-05 12:55:00,102.05,102.19,102.05,102.17,96549.0,96.9007,97.0337,96.9007,97.0147,96549.0
2024-02-05 13:00:00,102.18,102.25,102.12,102.23,108507.0,97.0242,97.0907,96.9672,97.0717,108507.0
2024-02-05 13:05:00,102.23,102.28,102.09,102.19,79223.0,97.0717,97.1191,96.9387,97.0337,79223.0
2024-02-05 13:10:00,102.19,102.26,102.14,102.2,87946.0,97.0337,97.1001,96.9862,97.0432,87946.0
2024-02-05 13:15:00,102.19,102.2,101.98,102.06,95876.0,97.0337,97.0432,96.8343,96.9102,95876.0
2024-02-05 13:20:00,102.06,102.15,102.03,102.13,67414.0,96.9102,96.9957,96.8818,96.9767,67414.0
2024-02-05 13:25:00,102.13,102.2,102.11,102.12,68437.0,96.9767,97.0432,96.9577,96.9672,68437.0
2024-02-05 13:30:00,102.13,102.15,102.05,102.14,78863.0,96.9767,96.9957,96.9007,96.9862,78863.0
2024-02-05 13:35:00,102.14,102.19,102.06,102.12,88941.0,96.9862,97.0337,96.9102,96.9672,88941.0
2024-02-05 13:40:00,102.13,102.3,102.12,102.29,157040.0,96.9767,97.1381,96.9672,97.1286,157040.0
2024-02-05 13:45:00,102.3,102.38,102.26,102.28,87794.0,97.1381,97.2141,97.1001,97.1191,87794.0
2024-02-05 13:50:00,102.28,102.34,102.22,102.23,107568.0,97.1191,97.1761,97.0622,97.0717,107568.0
2024-02-05 13:55:00,102.23,102.3,102.06,102.11,127023.0,97.0717,97.1381,96.9102,96.9577,127023.0
2024-02-05 14:00:00,102.11,102.11,101.97,101.98,115913.0,96.9577,96.9577,96.8248,96.8343,115913.0
2024-02-05 14:05:00,101.98,102.02,101.93,101.95,81086.0,96.8343,96.8723,96.7868,96.8058,81086.0
2024-02-05 14:10:00,101.95,101.95,101.83,101.84,89570.0,96.8058,96.8058,96.6918,96.7013,89570.0
2024-02-05 14:15:00,101.85,102.01,101.84,101.93,155393.0,96.7108,96.8628,96.7013,96.7868,155393.0
2024-02-05 14:20:00,101.93,101.93,101.78,101.79,72435.0,96.7868,96.7868,96.6444,96.6539,72435.0
2024-02-05 14:25:00,101.79,101.81,101.7,101.76,72543.0,96.6539,96.6729,96.5684,96.6254,72543.0
2024-02-05 14:30:00,101.77,101.95,101.73,101.85,88111.0,96.6349,96.8058,96.5969,96.7108,88111.0
2024-02-05 14:35:00,101.86,101.93,101.8,101.83,74765.0,96.7203,96.7868,96.6634,96.6918,74765.0
2024-02-05 14:40:00,101.83,101.87,101.8,101.84,66810.0,96.6918,96.7298,96.6634,96.7013,66810.0
2024-02-05 14:45:00,101.84,101.98,101.83,101.92,89097.0,96.7013,96.8343,96.6918,96.7773,89097.0
2024-02-05 14:50:00,101.91,101.94,101.85,101.93,61620.0,96.7678,96.7963,96.7108,96.7868,61620.0
2024-02-05 14:55:00,101.93,101.98,101.87,101.96,69523.0,96.7868,96.8343,96.7298,96.8153,69523.0
2024-02-05 15:00:00,101.96,102.0,101.94,101.97,97555.0,96.8153,96.8533,96.7963,96.8248,97555.0
2024-02-05 15:05:00,101.98,102.02,101.92,101.93,105288.0,96.8343,96.8723,96.7773,96.7868,105288.0
2024-02-05 15:10:00,101.93,102.01,101.82,101.83,103483.0,96.7868,96.8628,96.6824,96.6918,103483.0
2024-02-05 15:15:00,101.82,101.93,101.8,101.91,77599.0,96.6824,96.7868,96.6634,96.7678,77599.0
2024-02-05 15:20:00,101.91,101.95,101.86,101.91,78974.0,96.7678,96.8058,96.7203,96.7678,78974.0
2024-02-05 15:25:00,101.91,102.02,101.91,101.97,92441.0,96.7678,96.8723,96.7678,96.8248,92441.0
2024-02-05 15:30:00,101.98,102.02,101.93,102.02,106353.0,96.8343,96.8723,96.7868,96.8723,106353.0
2024-02-05 15:35:00,102.02,102.05,101.94,101.97,103258.0,96.8723,96.9007,96.7963,96.8248,103258.0
2024-02-05 15:40:00,101.97,102.0,101.86,101.86,145911.0,96.8248,96.8533,96.7203,96.7203,145911.0
2024-02-05 15:45:00,101.85,101.92,101.72,101.74,221890.0,96.7108,96.7773,96.5874,96.6064,221890.0
2024-02-05 15:50:00,101.74,101.82,101.65,101.7,394990.0,96.6064,96.6824,96.5209,96.5684,394990.0
2024-02-05 15:55:00,101.69,101.79,101.49,101.49,1040512.0,96.5589,96.6539,96.369,96.369,1040512.0
2024-02-06 09:30:00,102.07,102.1,101.57,101.98,328304.0,96.9197,96.9482,96.445,96.8343,328304.0
2024-02-06 09:35:00,101.94,102.05,101.8,101.98,150841.0,96.7963,96.9007,96.6634,96.8343,150841.0
2024-02-06 09:40:00,101.98,102.02,101.8,101.98,156978.0,96.8343,96.8723,96.6634,96.8343,156978.0
2024-02-06 09:45:00,101.98,102.1,101.92,101.95,263854.0,96.8343,96.9482,96.7773,96.8058,263854.0
2024-02-06 09:50:00,101.95,102.0,101.81,101.9,147058.0,96.8058,96.8533,96.6729,96.7583,147058.0
2024-02-06 09:55:00,101.89,101.9,101.63,101.7,137185.0,96.7488,96.7583,96.5019,96.5684,137185.0
2024-02-06 10:00:00,101.71,101.99,101.66,101.98,164437.0,96.5779,96.8438,96.5304,96.8343,164437.0
2024-02-06 10:05:00,101.98,102.29,101.95,102.26,157916.0,96.8343,97.1286,96.8058,97.1001,157916.0
2024-02-06 10:10:00,102.27,102.33,101.95,102.04,181343.0,97.1096,97.1666,96.8058,96.8913,181343.0
2024-02-06 10:15:00,102.04,102.21,102.01,102.09,186000.0,96.8913,97.0527,96.8628,96.9387,186000.0
2024-02-06 10:20:00,102.09,102.09,101.92,102.07,149885.0,96.9387,96.9387,96.7773,96.9197,149885.0
2024-02-06 10:25:00,102.08,102.25,102.08,102.25,110843.0,96.9292,97.0907,96.9292,97.0907,110843.0
2024-02-06 10:30:00,102.24,102.45,102.18,102.22,132149.0,97.0812,97.2806,97.0242,97.0622,132149.0
2024-02-06 10:35:00,102.22,102.38,102.14,102.31,122104.0,97.0622,97.2141,96.9862,97.1476,122104.0
2024-02-06 10:40:00,102.31,102.31,102.04,102.06,104128.0,97.1476,97.1476,96.8913,96.9102,104128.0
2024-02-06 10:45:00,102.06,102.19,102.05,102.15,102517.0,96.9102,97.0337,96.9007,96.9957,102517.0
2024-02-06 10:50:00,102.13,102.25,102.1,102.24,79561.0,96.9767,97.0907,96.9482,97.0812,79561.0
2024-02-06 10:55:00,102.24,102.24,102.06,102.09,83905.0,97.0812,97.0812,96.9102,96.9387,83905.0
2024-02-06 11:00:00,102.08,102.09,101.9,102.03,126130.0,96.9292,96.9387,96.7583,96.8818,126130.0
2024-02-06 11:05:00,102.02,102.07,101.94,102.01,118726.0,96.8723,96.9197,96.7963,96.8628,118726.0
2024-02-06 11:10:00,102.0,102.09,101.95,102.05,168734.0,96.8533,96.9387,96.8058,96.9007,168734.0
2024-02-06 11:15:00,102.05,102.34,102.05,102.23,226875.0,96.9007,97.1761,96.9007,97.0717,226875.0
2024-02-06 11:20:00,102.23,102.35,102.18,102.35,140362.0,97.0717,97.1856,97.0242,97.1856,140362.0
2024-02-06 11:25:00,102.35,102.37,102.15,102.15,83695.0,97.1856,97.2046,96.9957,96.9957,83695.0
2024-02-06 11:30:00,102.16,102.31,102.15,102.31,90609.0,97.0052,97.1476,96.9957,97.1476,90609.0
2024-02-06 11:35:00,102.31,102.47,102.3,102.45,140306.0,97.1476,97.2996,97.1381,97.2806,140306.0
2024-02-06 11:40:00,102.45,102.66,102.44,102.65,128784.0,97.2806,97.48,97.2711,97.4705,128784.0
2024-02-06 11:45:00,102.64,102.76,102.64,102.67,125875.0,97.461,97.5749,97.461,97.4895,125875.0
2024-02-06 11:50:00,102.68,102.84,102.68,102.81,106808.0,97.499,97.6509,97.499,97.6224,106808.0
2024-02-06 11:55:00,102.82,102.82,102.74,102.75,104982.0,97.6319,97.6319,97.5559,97.5654,104982.0
2024-02-06 12:00:00,102.75,102.91,102.75,102.88,116415.0,97.5654,97.7174,97.5654,97.6889,116415.0
2024-02-06 12:05:00,102.88,102.88,102.68,102.74,97449.0,97.6889,97.6889,97.499,97.5559,97449.0
2024-02-06 12:10:00,102.73,102.81,102.64,102.81,116046.0,97.5464,97.6224,97.461,97.6224,116046.0
2024-02-06 12:15:00,102.79,102.96,102.73,102.96,107893.0,97.6034,97.7648,97.5464,97.7648,107893.0
2024-02-06 12:20:00,102.95,103.04,102.83,102.86,199437.0,97.7553,97.8408,97.6414,97.6699,199437.0
2024-02-06 12:25:00,102.87,102.87,102.56,102.58,209320.0,97.6794,97.6794,97.385,97.404,209320.0
2024-02-06 12:30:00,102.57,102.82,102.53,102.74,118219.0,97.3945,97.6319,97.3565,97.5559,118219.0
2024-02-06 12:35:00,102.75,102.82,102.61,102.62,68554.0,97.5654,97.6319,97.4325,97.442,68554.0
2024-02-06 12:40:00,102.62,102.67,102.53,102.67,81327.0,97.442,97.4895,97.3565,97.4895,81327.0
2024-02-06 12:45:00,102.67,102.78,102.66,102.7,63974.0,97.4895,97.5939,97.48,97.5179,63974.0
2024-02-06 12:50:00,102.71,102.75,102.6,102.62,64408.0,97.5274,97.5654,97.423,97.442,64408.0
2024-02-06 12:55:00,102.63,102.63,102.5,102.51,70009.0,97.4515,97.4515,97.328,97.3375,70009.0
2024-02-06 13:00:00,102.51,102.52,102.39,102.42,99540.0,97.3375,97.347,97.2236,97.2521,99540.0
2024-02-06 13:05:00,102.41,102.51,102.34,102.45,94561.0,97.2426,97.3375,97.1761,97.2806,94561.0
2024-02-06 13:10:00,102.45,102.47,102.37,102.43,62907.0,97.2806,97.2996,97.2046,97.2616,62907.0
2024-02-06 13:15:00,102.42,102.48,102.35,102.44,64624.0,97.2521,97.309,97.1856,97.2711,64624.0
2024-02-06 13:20:00,102.45,102.48,102.34,102.41,49045.0,97.2806,97.309,97.1761,97.2426,49045.0
2024-02-06 13:25:00,102.4,102.55,102.35,102.48,86452.0,97.2331,97.3755,97.1856,97.309,86452.0
2024-02-06 13:30:00,102.48,102.57,102.45,102.51,84832.0,97.309,97.3945,97.2806,97.3375,84832.0
2024-02-06 13:35:00,102.51,102.57,102.47,102.57,86878.0,97.3375,97.3945,97.2996,97.3945,86878.0
2024-02-06 13:40:00,102.56,102.67,102.5,102.53,106288.0,97.385,97.4895,97.328,97.3565,106288.0
2024-02-06 13:45:00,102.52,102.63,102.51,102.6,62585.0,97.347,97.4515,97.3375,97.423,62585.0
2024-02-06 13:50:00,102.6,102.65,102.58,102.63,53922.0,97.423,97.4705,97.404,97.4515,53922.0
2024-02-06 13:55:00,102.63,102.66,102.54,102.56,64720.0,97.4515,97.48,97.366,97.385,64720.0
2024-02-06 14:00:00,102.56,102.6,102.44,102.46,79286.0,97.385,97.423,97.2711,97.2901,79286.0
2024-02-06 14:05:00,102.47,102.58,102.39,102.45,291488.0,97.2996,97.404,97.2236,97.2806,291488.0
2024-02-06 14:10:00,102.42,102.47,102.38,102.41,85845.0,97.2521,97.2996,97.2141,97.2426,85845.0
2024-02-06 14:15:00,102.42,102.43,102.31,102.35,109408.0,97.2521,97.2616,97.1476,97.1856,109408.0
2024-02-06 14:20:00,102.34,102.35,102.27,102.31,70203.0,97.1761,97.1856,97.1096,97.1476,70203.0
2024-02-06 14:25:00,102.32,102.39,102.26,102.37,63923.0,97.1571,97.2236,97.1001,97.2046,63923.0
2024-02-06 14:30:00,102.37,102.41,102.31,102.4,165519.0,97.2046,97.2426,97.1476,97.2331,165519.0
2024-02-06 14:35:00,102.4,102.4,102.22,102.22,106288.0,97.2331,97.2331,97.0622,97.0622,106288.0
2024-02-06 14:40:00,102.23,102.29,102.16,102.19,58394.0,97.0717,97.1286,97.0052,97.0337,58394.0
2024-02-06 14:45:00,102.18,102.27,102.16,102.23,67738.0,97.0242,97.1096,97.0052,97.0717,67738.0
2024-02-06 14:50:00,102.22,102.27,102.21,102.24,55305.0,97.0622,97.1096,97.0527,97.0812,55305.0
2024-02-06 14:55:00,102.25,102.31,102.23,102.25,60816.0,97.0907,97.1476,97.0717,97.0907,60816.0
2024-02-06 15:00:00,102.25,102.27,102.16,102.26,202970.0,97.0907,97.1096,97.0052,97.1001,202970.0
2024-02-06 15:05:00,102.26,102.27,102.12,102.2,100947.0,97.1001,97.1096,96.9672,97.0432,100947.0
2024-02-06 15:10:00,102.2,102.26,102.17,102.18,95804.0,97.0432,97.1001,97.0147,97.0242,95804.0
2024-02-06 15:15:00,102.18,102.24,102.11,102.23,128218.0,97.0242,97.0812,96.9577,97.0717,128218.0
2024-02-06 15:20:00,102.23,102.23,102.12,102.13,110798.0,97.0717,97.0717,96.9672,96.9767,110798.0
2024-02-06 15:25:00,102.12,102.14,102.06,102.11,146107.0,96.9672,96.9862,96.9102,96.9577,146107.0
2024-02-06 15:30:00,102.11,102.11,102.01,102.04,88556.0,96.9577,96.9577,96.8628,96.8913,88556.0
2024-02-06 15:35:00,102.04,102.22,102.03,102.22,95061.0,96.8913,97.0622,96.8818,97.0622,95061.0
2024-02-06 15:40:00,102.22,102.29,102.2,102.23,156644.0,97.0622,97.1286,97.0432,97.0717,156644.0
2024-02-06 15:45:00,102.23,102.26,102.05,102.06,164169.0,97.0717,97.1001,96.9007,96.9102,164169.0
2024-02-06 15:50:00,102.06,102.16,102.01,102.08,300578.0,96.9102,97.0052,96.8628,96.9292,300578.0
2024-02-06 15:55:00,102.08,102.27,102.07,102.27,588738.0,96.9292,97.1096,96.9197,97.1096,588738.0
2024-02-07 09:30:00,102.25,102.73,102.15,102.66,33286.0,97.0907,97.5464,96.9957,97.48,33286.0
2024-02-07 09:35:00,102.66,102.69,102.37,102.48,400511.0,97.48,97.5085,97.2046,97.309,400511.0
2024-02-07 09:40:00,102.49,102.58,102.21,102.26,149228.0,97.3185,97.404,97.0527,97.1001,149228.0
2024-02-07 09:45:00,102.27,102.27,101.98,102.13,199877.0,97.1096,97.1096,96.8343,96.9767,199877.0
2024-02-07 09:50:00,102.12,102.14,101.92,101.94,130957.0,96.9672,96.9862,96.7773,96.7963,130957.0
2024-02-07 09:55:00,101.94,102.0,101.75,101.82,171397.0,96.7963,96.8533,96.6159,96.6824,171397.0
2024-02-07 10:00:00,101.82,101.89,101.69,101.78,157803.0,96.6824,96.7488,96.5589,96.6444,157803.0
2024-02-07 10:05:00,101.76,101.78,101.38,101.39,137103.0,96.6254,96.6444,96.2646,96.274,137103.0
2024-02-07 10:10:00,101.38,101.5,101.3,101.34,150975.0,96.2646,96.3785,96.1886,96.2266,150975.0
2024-02-07 10:15:00,101.34,101.39,101.18,101.32,154743.0,96.2266,96.274,96.0746,96.2076,154743.0
2024-02-07 10:20:00,101.32,101.41,101.27,101.32,126634.0,96.2076,96.293,96.1601,96.2076,126634.0
2024-02-07 10:25:00,101.31,101.54,101.28,101.53,130831.0,96.1981,96.4165,96.1696,96.407,130831.0
2024-02-07 10:30:00,101.52,101.68,101.46,101.52,167152.0,96.3975,96.5494,96.3405,96.3975,167152.0
2024-02-07 10:35:00,101.52,101.75,101.52,101.59,130153.0,96.3975,96.6159,96.3975,96.464,130153.0
2024-02-07 10:40:00,101.6,101.65,101.45,101.51,123962.0,96.4735,96.5209,96.331,96.388,123962.0
2024-02-07 10:45:00,101.51,101.6,101.34,101.36,268316.0,96.388,96.4735,96.2266,96.2456,268316.0
2024-02-07 10:50:00,101.36,101.47,101.33,101.45,127004.0,96.2456,96.35,96.2171,96.331,127004.0
2024-02-07 10:55:00,101.45,101.61,101.38,101.59,134399.0,96.331,96.4829,96.2646,96.464,134399.0
2024-02-07 11:00:00,101.6,101.68,101.53,101.67,120530.0,96.4735,96.5494,96.407,96.5399,120530.0
2024-02-07 11:05:00,101.67,101.73,101.45,101.54,116950.0,96.5399,96.5969,96.331,96.4165,116950.0
2024-02-07 11:10:00,101.55,101.65,101.5,101.54,80424.0,96.426,96.5209,96.3785,96.4165,80424.0
2024-02-07 11:15:00,101.55,101.65,101.52,101.57,80107.0,96.426,96.5209,96.3975,96.445,80107.0
2024-02-07 11:20:00,101.58,101.63,101.51,101.6,101284.0,96.4545,96.5019,96.388,96.4735,101284.0
2024-02-07 11:25:00,101.61,101.76,101.61,101.76,266347.0,96.4829,96.6254,96.4829,96.6254,266347.0
2024-02-07 11:30:00,101.75,101.8,101.7,101.76,185483.0,96.6159,96.6634,96.5684,96.6254,185483.0
2024-02-07 11:35:00,101.75,101.76,101.64,101.74,60968.0,96.6159,96.6254,96.5114,96.6064,60968.0
2024-02-07 11:40:00,101.75,101.75,101.64,101.7,56529.0,96.6159,96.6159,96.5114,96.5684,56529.0
2024-02-07 11:45:00,101.7,101.7,101.54,101.64,64537.0,96.5684,96.5684,96.4165,96.5114,64537.0
2024-02-07 11:50:00,101.64,101.69,101.58,101.65,88701.0,96.5114,96.5589,96.4545,96.5209,88701.0
2024-02-07 11:55:00,101.65,101.73,101.61,101.62,109193.0,96.5209,96.5969,96.4829,96.4924,109193.0
2024-02-07 12:00:00,101.62,101.77,101.61,101.76,63213.0,96.4924,96.6349,96.4829,96.6254,63213.0
2024-02-07 12:05:00,101.75,101.82,101.69,101.81,79872.0,96.6159,96.6824,96.5589,96.6729,79872.0
2024-02-07 12:10:00,101.8,101.85,101.74,101.81,56743.0,96.6634,96.7108,96.6064,96.6729,56743.0
2024-02-07 12:15:00,101.81,101.86,101.69,101.7,89428.0,96.6729,96.7203,96.5589,96.5684,89428.0
2024-02-07 12:20:00,101.7,101.71,101.52,101.59,75967.0,96.5684,96.5779,96.3975,96.464,75967.0
2024-02-07 12:25:00,101.58,101.61,101.49,101.55,92856.0,96.4545,96.4829,96.369,96.426,92856.0
2024-02-07 12:30:00,101.56,101.69,101.55,101.64,105481.0,96.4355,96.5589,96.426,96.5114,105481.0
2024-02-07 12:35:00,101.63,101.76,101.61,101.7,110405.0,96.5019,96.6254,96.4829,96.5684,110405.0
2024-02-07 12:40:00,101.7,101.77,101.63,101.76,76943.0,96.5684,96.6349,96.5019,96.6254,76943.0
2024-02-07 12:45:00,101.76,101.76,101.58,101.59,102342.0,96.6254,96.6254,96.4545,96.464,102342.0
2024-02-07 12:50:00,101.59,101.69,101.59,101.67,52569.0,96.464,96.5589,96.464,96.5399,52569.0
2024-02-07 12:55:00,101.67,101.74,101.65,101.67,73253.0,96.5399,96.6064,96.5209,96.5399,73253.0
2024-02-07 13:00:00,101.67,101.82,101.64,101.72,88108.0,96.5399,96.6824,96.5114,96.5874,88108.0
2024-02-07 13:05:00,101.72,101.76,101.7,101.76,52805.0,96.5874,96.6254,96.5684,96.6254,52805.0
2024-02-07 13:10:00,101.76,101.83,101.73,101.73,60905.0,96.6254,96.6918,96.5969,96.5969,60905.0
2024-02-07 13:15:00,101.73,101.92,101.72,101.84,101268.0,96.5969,96.7773,96.5874,96.7013,101268.0
2024-02-07 13:20:00,101.84,101.87,101.78,101.83,59611.0,96.7013,96.7298,96.6444,96.6918,59611.0
2024-02-07 13:25:00,101.83,101.88,101.79,101.88,45886.0,96.6918,96.7393,96.6539,96.7393,45886.0
2024-02-07 13:30:00,101.87,101.92,101.81,101.86,86014.0,96.7298,96.7773,96.6729,96.7203,86014.0
2024-02-07 13:35:00,101.85,101.85,101.75,101.77,50439.0,96.7108,96.7108,96.6159,96.6349,50439.0
2024-02-07 13:40:00,101.77,101.79,101.66,101.67,73810.0,96.6349,96.6539,96.5304,96.5399,73810.0
2024-02-07 13:45:00,101.66,101.74,101.62,101.73,82607.0,96.5304,96.6064,96.4924,96.5969,82607.0
2024-02-07 13:50:00,101.73,101.76,101.7,101.73,42558.0,96.5969,96.6254,96.5684,96.5969,42558.0
2024-02-07 13:55:00,101.73,101.76,101.68,101.73,55434.0,96.5969,96.6254,96.5494,96.5969,55434.0
2024-02-07 14:00:00,101.73,101.74,101.66,101.67,61709.0,96.5969,96.6064,96.5304,96.5399,61709.0
2024-02-07 14:05:00,101.67,101.92,101.66,101.9,123687.0,96.5399,96.7773,96.5304,96.7583,123687.0
2024-02-07 14:10:00,101.9,101.9,101.77,101.78,70060.0,96.7583,96.7583,96.6349,96.6444,70060.0
2024-02-07 14:15:00,101.77,101.84,101.74,101.77,78764.0,96.6349,96.7013,96.6064,96.6349,78764.0
2024-02-07 14:20:00,101.77,101.81,101.72,101.78,60848.0,96.6349,96.6729,96.5874,96.6444,60848.0
2024-02-07 14:25:00,101.78,101.82,101.74,101.81,59523.0,96.6444,96.6824,96.6064,96.6729,59523.0
2024-02-07 14:30:00,101.81,101.85,101.74,101.76,49306.0,96.6729,96.7108,96.6064,96.6254,49306.0
2024-02-07 14:35:00,101.75,101.76,101.69,101.73,74683.0,96.6159,96.6254,96.5589,96.5969,74683.0
2024-02-07 14:40:00,101.74,101.76,101.72,101.76,32265.0,96.6064,96.6254,96.5874,96.6254,32265.0
2024-02-07 14:45:00,101.76,101.79,101.72,101.77,41581.0,96.6254,96.6539,96.5874,96.6349,41581.0
2024-02-07 14:50:00,101.77,101.83,101.75,101.82,113574.0,96.6349,96.6918,96.6159,96.6824,113574.0
2024-02-07 14:55:00,101.82,101.84,101.75,101.78,100242.0,96.6824,96.7013,96.6159,96.6444,100242.0
2024-02-07 15:00:00,101.78,101.86,101.76,101.84,94142.0,96.6444,96.7203,96.6254,96.7013,94142.0
2024-02-07 15:05:00,101.84,101.99,101.84,101.97,88545.0,96.7013,96.8438,96.7013,96.8248,88545.0
2024-02-07 15:10:00,101.97,102.1,101.96,102.02,108899.0,96.8248,96.9482,96.8153,96.8723,108899.0
2024-02-07 15:15:00,102.01,102.06,101.96,102.06,150114.0,96.8628,96.9102,96.8153,96.9102,150114.0
2024-02-07 15:20:00,102.06,102.13,102.01,102.09,152555.0,96.9102,96.9767,96.8628,96.9387,152555.0
2024-02-07 15:25:00,102.1,102.12,102.03,102.06,119870.0,96.9482,96.9672,96.8818,96.9102,119870.0
2024-02-07 15:30:00,102.06,102.33,102.05,102.31,385643.0,96.9102,97.1666,96.9007,97.1476,385643.0
2024-02-07 15:35:00,102.31,102.31,102.22,102.28,193737.0,97.1476,97.1476,97.0622,97.1191,193737.0
2024-02-07 15:40:00,102.28,102.29,102.19,102.26,155008.0,97.1191,97.1286,97.0337,97.1001,155008.0
2024-02-07 15:45:00,102.25,102.27,102.07,102.08,189202.0,97.0907,97.1096,96.9197,96.9292,189202.0
2024-02-07 15:50:00,102.07,102.23,102.05,102.14,232586.0,96.9197,97.0717,96.9007,96.9862,232586.0
2024-02-07 15:55:00,102.14,102.27,102.09,102.23,713293.0,96.9862,97.1096,96.9387,97.0717,713293.0
2024-02-08 09:30:00,102.34,103.05,102.11,103.04,431166.0,97.1761,97.8503,96.9577,97.8408,431166.0
2024-02-08 09:35:00,103.04,103.05,102.52,102.84,238977.0,97.8408,97.8503,97.347,97.6509,238977.0
2024-02-08 09:40:00,102.84,102.93,102.64,102.83,216945.0,97.6509,97.7363,97.461,97.6414,216945.0
2024-02-08 09:45:00,102.84,102.99,102.65,102.86,284946.0,97.6509,97.7933,97.4705,97.6699,284946.0
2024-02-08 09:50:00,102.86,103.3,102.86,103.19,244187.0,97.6699,98.0877,97.6699,97.9832,244187.0
2024-02-08 09:55:00,103.19,103.4,103.18,103.24,196132.0,97.9832,98.1826,97.9737,98.0307,196132.0
2024-02-08 10:00:00,103.24,103.37,103.1,103.33,218433.0,98.0307,98.1541,97.8978,98.1162,218433.0
2024-02-08 10:05:00,103.32,103.39,103.15,103.15,210037.0,98.1067,98.1731,97.9452,97.9452,210037.0
2024-02-08 10:10:00,103.16,103.18,103.01,103.08,129908.0,97.9547,97.9737,97.8123,97.8788,129908.0
2024-02-08 10:15:00,103.09,103.13,102.94,103.03,104155.0,97.8883,97.9263,97.7458,97.8313,104155.0
2024-02-08 10:20:00,103.03,103.17,103.03,103.16,213595.0,97.8313,97.9642,97.8313,97.9547,213595.0
2024-02-08 10:25:00,103.16,103.28,103.04,103.24,111107.0,97.9547,98.0687,97.8408,98.0307,111107.0
2024-02-08 10:30:00,103.24,103.45,103.18,103.31,195238.0,98.0307,98.2301,97.9737,98.0972,195238.0
2024-02-08 10:35:00,103.32,103.42,103.2,103.34,118896.0,98.1067,98.2016,97.9927,98.1257,118896.0
2024-02-08 10:40:00,103.32,103.48,103.3,103.43,208166.0,98.1067,98.2586,98.0877,98.2111,208166.0
2024-02-08 10:45:00,103.43,103.47,103.18,103.21,117888.0,98.2111,98.2491,97.9737,98.0022,117888.0
2024-02-08 10:50:00,103.2,103.29,103.19,103.29,107570.0,97.9927,98.0782,97.9832,98.0782,107570.0
2024-02-08 10:55:00,103.3,103.4,103.28,103.34,128767.0,98.0877,98.1826,98.0687,98.1257,128767.0
2024-02-08 11:00:00,103.33,103.43,103.29,103.38,127417.0,98.1162,98.2111,98.0782,98.1636,127417.0
2024-02-08 11:05:00,103.37,103.5,103.32,103.48,135939.0,98.1541,98.2776,98.1067,98.2586,135939.0
2024-02-08 11:10:00,103.49,103.58,103.46,103.55,199241.0,98.2681,98.3535,98.2396,98.3251,199241.0
2024-02-08 11:15:00,103.54,103.63,103.41,103.62,196670.0,98.3156,98.401,98.1921,98.3915,196670.0
2024-02-08 11:20:00,103.62,103.7,103.56,103.69,272642.0,98.3915,98.4675,98.3346,98.458,272642.0
2024-02-08 11:25:00,103.68,103.69,103.34,103.4,353321.0,98.4485,98.458,98.1257,98.1826,353321.0
2024-02-08 11:30:00,103.41,103.61,103.2,103.47,523151.0,98.1921,98.382,97.9927,98.2491,523151.0
2024-02-08 11:35:00,103.48,103.49,103.27,103.42,132229.0,98.2586,98.2681,98.0592,98.2016,132229.0
2024-02-08 11:40:00,103.42,103.62,103.35,103.5,184245.0,98.2016,98.3915,98.1352,98.2776,184245.0
2024-02-08 11:45:00,103.48,103.61,103.48,103.53,97667.0,98.2586,98.382,98.2586,98.3061,97667.0
2024-02-08 11:50:00,103.52,103.64,103.5,103.62,83082.0,98.2966,98.4105,98.2776,98.3915,83082.0
2024-02-08 11:55:00,103.63,103.7,103.55,103.64,107570.0,98.401,98.4675,98.3251,98.4105,107570.0
2024-02-08 12:00:00,103.64,103.74,103.64,103.69,129074.0,98.4105,98.5055,98.4105,98.458,129074.0
2024-02-08 12:05:00,103.68,103.8,103.64,103.65,108281.0,98.4485,98.5624,98.4105,98.42,108281.0
2024-02-08 12:10:00,103.64,103.72,103.6,103.62,111173.0,98.4105,98.4865,98.3725,98.3915,111173.0
2024-02-08 12:15:00,103.62,103.62,103.47,103.57,75755.0,98.3915,98.3915,98.2491,98.344,75755.0
2024-02-08 12:20:00,103.56,103.63,103.54,103.61,70260.0,98.3346,98.401,98.3156,98.382,70260.0
2024-02-08 12:25:00,103.61,103.61,103.55,103.55,79128.0,98.382,98.382,98.3251,98.3251,79128.0
2024-02-08 12:30:00,103.56,103.62,103.54,103.6,96085.0,98.3346,98.3915,98.3156,98.3725,96085.0
2024-02-08 12:35:00,103.59,103.65,103.53,103.64,80589.0,98.363,98.42,98.3061,98.4105,80589.0
2024-02-08 12:40:00,103.63,103.63,103.55,103.59,82481.0,98.401,98.401,98.3251,98.363,82481.0
2024-02-08 12:45:00,103.59,103.6,103.4,103.44,108322.0,98.363,98.3725,98.1826,98.2206,108322.0
2024-02-08 12:50:00,103.44,103.52,103.43,103.47,113055.0,98.2206,98.2966,98.2111,98.2491,113055.0
2024-02-08 12:55:00,103.46,103.52,103.43,103.46,80399.0,98.2396,98.2966,98.2111,98.2396,80399.0
2024-02-08 13:00:00,103.46,103.52,103.4,103.48,121194.0,98.2396,98.2966,98.1826,98.2586,121194.0
2024-02-08 13:05:00,103.49,103.58,103.48,103.48,215199.0,98.2681,98.3535,98.2586,98.2586,215199.0
2024-02-08 13:10:00,103.48,103.54,103.47,103.48,96166.0,98.2586,98.3156,98.2491,98.2586,96166.0
2024-02-08 13:15:00,103.48,103.51,103.32,103.33,122494.0,98.2586,98.2871,98.1067,98.1162,122494.0
2024-02-08 13:20:00,103.33,103.36,103.19,103.28,116797.0,98.1162,98.1446,97.9832,98.0687,116797.0
2024-02-08 13:25:00,103.27,103.31,103.21,103.21,111670.0,98.0592,98.0972,98.0022,98.0022,111670.0
2024-02-08 13:30:00,103.2,103.33,103.18,103.33,148334.0,97.9927,98.1162,97.9737,98.1162,148334.0
2024-02-08 13:35:00,103.33,103.47,103.33,103.45,216555.0,98.1162,98.2491,98.1162,98.2301,216555.0
2024-02-08 13:40:00,103.45,103.47,103.33,103.37,116141.0,98.2301,98.2491,98.1162,98.1541,116141.0
2024-02-08 13:45:00,103.38,103.43,103.36,103.38,69010.0,98.1636,98.2111,98.1446,98.1636,69010.0
2024-02-08 13:50:00,103.39,103.41,103.27,103.34,108605.0,98.1731,98.1921,98.0592,98.1257,108605.0
2024-02-08 13:55:00,103.34,103.43,103.34,103.42,77180.0,98.1257,98.2111,98.1257,98.2016,77180.0
2024-02-08 14:00:00,103.42,103.52,103.4,103.5,142551.0,98.2016,98.2966,98.1826,98.2776,142551.0
2024-02-08 14:05:00,103.49,103.58,103.45,103.56,85587.0,98.2681,98.3535,98.2301,98.3346,85587.0
2024-02-08 14:10:00,103.56,103.62,103.53,103.61,70367.0,98.3346,98.3915,98.3061,98.382,70367.0
2024-02-08 14:15:00,103.62,103.64,103.51,103.55,121459.0,98.3915,98.4105,98.2871,98.3251,121459.0
2024-02-08 14:20:00,103.54,103.66,103.53,103.65,100551.0,98.3156,98.4295,98.3061,98.42,100551.0
2024-02-08 14:25:00,103.65,103.74,103.64,103.69,113984.0,98.42,98.5055,98.4105,98.458,113984.0
2024-02-08 14:30:00,103.69,103.71,103.59,103.65,96041.0,98.458,98.477,98.363,98.42,96041.0
2024-02-08 14:35:00,103.66,103.71,103.62,103.69,86900.0,98.4295,98.477,98.3915,98.458,86900.0
2024-02-08 14:40:00,103.68,103.74,103.66,103.68,99321.0,98.4485,98.5055,98.4295,98.4485,99321.0
2024-02-08 14:45:00,103.69,103.75,103.67,103.69,80273.0,98.458,98.515,98.439,98.458,80273.0
2024-02-08 14:50:00,103.69,103.87,103.69,103.87,152928.0,98.458,98.6289,98.458,98.6289,152928.0
2024-02-08 14:55:00,103.87,103.96,103.86,103.95,185816.0,98.6289,98.7144,98.6194,98.7049,185816.0
2024-02-08 15:00:00,103.95,104.11,103.91,104.07,373227.0,98.7049,98.8568,98.6669,98.8188,373227.0
2024-02-08 15:05:00,104.08,104.19,104.06,104.15,222479.0,98.8283,98.9328,98.8093,98.8948,222479.0
2024-02-08 15:10:00,104.15,104.31,104.13,104.25,299337.0,98.8948,99.0467,98.8758,98.9897,299337.0
2024-02-08 15:15:00,104.24,104.42,104.24,104.41,230413.0,98.9802,99.1512,98.9802,99.1417,230413.0
2024-02-08 15:20:00,104.41,104.41,104.16,104.18,209238.0,99.1417,99.1417,98.9043,98.9233,209238.0
2024-02-08 15:25:00,104.18,104.18,103.97,104.08,341455.0,98.9233,98.9233,98.7239,98.8283,341455.0
2024-02-08 15:30:00,104.09,104.26,104.06,104.18,215736.0,98.8378,98.9992,98.8093,98.9233,215736.0
2024-02-08 15:35:00,104.18,104.18,104.06,104.14,200878.0,98.9233,98.9233,98.8093,98.8853,200878.0
2024-02-08 15:40:00,104.14,104.17,104.01,104.04,253805.0,98.8853,98.9138,98.7618,98.7903,253805.0
2024-02-08 15:45:00,104.05,104.14,104.02,104.04,248020.0,98.7998,98.8853,98.7713,98.7903,248020.0
2024-02-08 15:50:00,104.03,104.11,103.79,103.83,450065.0,98.7808,98.8568,98.5529,98.5909,450065.0
2024-02-08 15:55:00,103.83,104.03,103.79,103.97,861171.0,98.5909,98.7808,98.5529,98.7239,861171.0
2024-02-09 09:30:00,104.1,104.74,103.89,104.6,481574.0,98.8473,99.455,98.6479,99.3221,481574.0
2024-02-09 09:35:00,104.61,104.84,104.33,104.63,262554.0,99.3316,99.55,99.0657,99.3506,262554.0
2024-02-09 09:40:00,104.63,104.77,104.51,104.64,224644.0,99.3506,99.4835,99.2366,99.3601,224644.0
2024-02-09 09:45:00,104.64,104.72,104.5,104.56,251236.0,99.3601,99.436,99.2271,99.2841,251236.0
2024-02-09 09:50:00,104.56,104.61,104.34,104.55,238360.0,99.2841,99.3316,99.0752,99.2746,238360.0
2024-02-09 09:55:00,104.57,104.62,104.29,104.36,162936.0,99.2936,99.3411,99.0277,99.0942,162936.0
2024-02-09 10:00:00,104.38,104.38,103.9,104.18,633491.0,99.1132,99.1132,98.6574,98.9233,633491.0
2024-02-09 10:05:00,104.18,104.26,103.98,104.17,196364.0,98.9233,98.9992,98.7334,98.9138,196364.0
2024-02-09 10:10:00,104.17,104.26,104.06,104.08,170701.0,98.9138,98.9992,98.8093,98.8283,170701.0
2024-02-09 10:15:00,104.08,104.08,103.56,103.58,230279.0,98.8283,98.8283,98.3346,98.3535,230279.0
2024-02-09 10:20:00,103.58,103.61,103.31,103.31,203722.0,98.3535,98.382,98.0972,98.0972,203722.0
2024-02-09 10:25:00,103.3,103.59,103.29,103.53,194849.0,98.0877,98.363,98.0782,98.3061,194849.0
2024-02-09 10:30:00,103.53,103.71,103.42,103.49,178225.0,98.3061,98.477,98.2016,98.2681,178225.0
2024-02-09 10:35:00,103.49,103.52,103.33,103.34,152458.0,98.2681,98.2966,98.1162,98.1257,152458.0
2024-02-09 10:40:00,103.35,103.39,103.16,103.2,178816.0,98.1352,98.1731,97.9547,97.9927,178816.0
2024-02-09 10:45:00,103.2,103.36,103.12,103.15,177971.0,97.9927,98.1446,97.9168,97.9452,177971.0
2024-02-09 10:50:00,103.14,103.17,102.93,102.97,255024.0,97.9357,97.9642,97.7363,97.7743,255024.0
2024-02-09 10:55:00,102.97,103.01,102.69,102.7,330817.0,97.7743,97.8123,97.5085,97.5179,330817.0
2024-02-09 11:00:00,102.69,102.75,102.56,102.71,256472.0,97.5085,97.5654,97.385,97.5274,256472.0
2024-02-09 11:05:00,102.72,102.74,102.5,102.54,182991.0,97.5369,97.5559,97.328,97.366,182991.0
2024-02-09 11:10:00,102.53,102.55,102.14,102.17,270413.0,97.3565,97.3755,96.9862,97.0147,270413.0
2024-02-09 11:15:00,102.17,102.38,102.14,102.15,300331.0,97.0147,97.2141,96.9862,96.9957,300331.0
2024-02-09 11:20:00,102.16,102.23,101.95,101.96,195317.0,97.0052,97.0717,96.8058,96.8153,195317.0
2024-02-09 11:25:00,101.96,102.05,101.9,102.05,212457.0,96.8153,96.9007,96.7583,96.9007,212457.0
2024-02-09 11:30:00,102.05,102.06,101.71,101.81,272538.0,96.9007,96.9102,96.5779,96.6729,272538.0
2024-02-09 11:35:00,101.81,101.86,101.72,101.84,178085.0,96.6729,96.7203,96.5874,96.7013,178085.0
2024-02-09 11:40:00,101.83,101.88,101.72,101.88,178527.0,96.6918,96.7393,96.5874,96.7393,178527.0
2024-02-09 11:45:00,101.87,102.06,101.85,102.06,282448.0,96.7298,96.9102,96.7108,96.9102,282448.0
2024-02-09 11:50:00,102.05,102.05,101.9,102.03,170024.0,96.9007,96.9007,96.7583,96.8818,170024.0
2024-02-09 11:55:00,102.02,102.05,101.87,101.97,214173.0,96.8723,96.9007,96.7298,96.8248,214173.0
2024-02-09 12:00:00,101.97,102.24,101.97,102.23,153412.0,96.8248,97.0812,96.8248,97.0717,153412.0
2024-02-09 12:05:00,102.23,102.24,102.04,102.08,172632.0,97.0717,97.0812,96.8913,96.9292,172632.0
2024-02-09 12:10:00,102.08,102.2,102.04,102.1,94716.0,96.9292,97.0432,96.8913,96.9482,94716.0
2024-02-09 12:15:00,102.1,102.14,102.03,102.04,125344.0,96.9482,96.9862,96.8818,96.8913,125344.0
2024-02-09 12:20:00,102.04,102.2,102.02,102.1,109547.0,96.8913,97.0432,96.8723,96.9482,109547.0
2024-02-09 12:25:00,102.09,102.17,102.07,102.14,71826.0,96.9387,97.0147,96.9197,96.9862,71826.0
2024-02-09 12:30:00,102.14,102.22,102.07,102.09,105363.0,96.9862,97.0622,96.9197,96.9387,105363.0
2024-02-09 12:35:00,102.09,102.1,101.9,101.93,113892.0,96.9387,96.9482,96.7583,96.7868,113892.0
2024-02-09 12:40:00,101.93,101.98,101.87,101.97,68719.0,96.7868,96.8343,96.7298,96.8248,68719.0
2024-02-09 12:45:00,101.96,102.01,101.93,101.96,62339.0,96.8153,96.8628,96.7868,96.8153,62339.0
2024-02-09 12:50:00,101.97,101.97,101.83,101.92,144516.0,96.8248,96.8248,96.6918,96.7773,144516.0
2024-02-09 12:55:00,101.93,102.0,101.88,101.95,87024.0,96.7868,96.8533,96.7393,96.8058,87024.0
2024-02-09 13:00:00,101.95,102.01,101.88,101.98,69435.0,96.8058,96.8628,96.7393,96.8343,69435.0
2024-02-09 13:05:00,101.97,101.98,101.85,101.93,62301.0,96.8248,96.8343,96.7108,96.7868,62301.0
2024-02-09 13:10:00,101.93,102.03,101.89,102.03,76102.0,96.7868,96.8818,96.7488,96.8818,76102.0
2024-02-09 13:15:00,102.03,102.07,101.95,101.99,78114.0,96.8818,96.9197,96.8058,96.8438,78114.0
2024-02-09 13:20:00,101.99,102.12,101.99,102.11,76279.0,96.8438,96.9672,96.8438,96.9577,76279.0
2024-02-09 13:25:00,102.11,102.18,102.1,102.16,81306.0,96.9577,97.0242,96.9482,97.0052,81306.0
2024-02-09 13:30:00,102.17,102.25,102.14,102.16,94783.0,97.0147,97.0907,96.9862,97.0052,94783.0
2024-02-09 13:35:00,102.16,102.16,102.02,102.05,127201.0,97.0052,97.0052,96.8723,96.9007,127201.0
2024-02-09 13:40:00,102.06,102.07,101.97,101.97,165083.0,96.9102,96.9197,96.8248,96.8248,165083.0
2024-02-09 13:45:00,101.96,102.1,101.95,102.09,74765.0,96.8153,96.9482,96.8058,96.9387,74765.0
2024-02-09 13:50:00,102.08,102.15,102.07,102.12,81843.0,96.9292,96.9957,96.9197,96.9672,81843.0
2024-02-09 13:55:00,102.12,102.16,102.11,102.14,91750.0,96.9672,97.0052,96.9577,96.9862,91750.0
2024-02-09 14:00:00,102.14,102.19,102.1,102.14,85179.0,96.9862,97.0337,96.9482,96.9862,85179.0
2024-02-09 14:05:00,102.15,102.26,102.12,102.23,101836.0,96.9957,97.1001,96.9672,97.0717,101836.0
2024-02-09 14:10:00,102.23,102.25,102.11,102.19,75066.0,97.0717,97.0907,96.9577,97.0337,75066.0
2024-02-09 14:15:00,102.19,102.21,102.04,102.05,86818.0,97.0337,97.0527,96.8913,96.9007,86818.0
2024-02-09 14:20:00,102.06,102.1,102.04,102.06,50491.0,96.9102,96.9482,96.8913,96.9102,50491.0
2024-02-09 14:25:00,102.06,102.08,102.02,102.07,64482.0,96.9102,96.9292,96.8723,96.9197,64482.0
2024-02-09 14:30:00,102.07,102.1,102.01,102.07,76030.0,96.9197,96.9482,96.8628,96.9197,76030.0
2024-02-09 14:35:00,102.06,102.07,101.99,102.05,68337.0,96.9102,96.9197,96.8438,96.9007,68337.0
2024-02-09 14:40:00,102.04,102.05,101.99,102.04,58280.0,96.8913,96.9007,96.8438,96.8913,58280.0
2024-02-09 14:45:00,102.04,102.06,101.94,101.95,76620.0,96.8913,96.9102,96.7963,96.8058,76620.0
2024-02-09 14:50:00,101.95,101.97,101.9,101.91,82530.0,96.8058,96.8248,96.7583,96.7678,82530.0
2024-02-09 14:55:00,101.9,101.92,101.82,101.83,100742.0,96.7583,96.7773,96.6824,96.6918,100742.0
2024-02-09 15:00:00,101.82,101.84,101.73,101.84,150424.0,96.6824,96.7013,96.5969,96.7013,150424.0
2024-02-09 15:05:00,101.84,101.87,101.79,101.86,104977.0,96.7013,96.7298,96.6539,96.7203,104977.0
2024-02-09 15:10:00,101.86,101.87,101.77,101.79,111679.0,96.7203,96.7298,96.6349,96.6539,111679.0
2024-02-09 15:15:00,101.8,101.91,101.77,101.91,105938.0,96.6634,96.7678,96.6349,96.7678,105938.0
2024-02-09 15:20:00,101.91,102.01,101.91,101.99,76902.0,96.7678,96.8628,96.7678,96.8438,76902.0
2024-02-09 15:25:00,101.98,102.05,101.98,102.05,84829.0,96.8343,96.9007,96.8343,96.9007,84829.0
2024-02-09 15:30:00,102.06,102.11,101.96,101.97,156364.0,96.9102,96.9577,96.8153,96.8248,156364.0
2024-02-09 15:35:00,101.96,101.98,101.87,101.89,136844.0,96.8153,96.8343,96.7298,96.7488,136844.0
2024-02-09 15:40:00,101.9,101.96,101.75,101.76,167078.0,96.7583,96.8153,96.6159,96.6254,167078.0
2024-02-09 15:45:00,101.76,101.79,101.7,101.73,238386.0,96.6254,96.6539,96.5684,96.5969,238386.0
2024-02-09 15:50:00,101.73,101.84,101.73,101.84,361609.0,96.5969,96.7013,96.5969,96.7013,361609.0
2024-02-09 15:55:00,101.84,101.87,101.73,101.76,941093.0,96.7013,96.7298,96.5969,96.6254,941093.0
2024-02-12 09:30:00,102.16,102.61,102.0,102.55,387075.0,97.0052,97.4325,96.8533,97.3755,387075.0
2024-02-12 09:35:00,102.57,102.78,102.46,102.76,249988.0,97.3945,97.5939,97.2901,97.5749,249988.0
2024-02-12 09:40:00,102.77,102.94,102.68,102.72,223763.0,97.5844,97.7458,97.499,97.5369,223763.0
2024-02-12 09:45:00,102.71,102.81,102.62,102.64,187036.0,97.5274,97.6224,97.442,97.461,187036.0
2024-02-12 09:50:00,102.65,102.65,102.49,102.55,172144.0,97.4705,97.4705,97.3185,97.3755,172144.0
2024-02-12 09:55:00,102.55,102.78,102.54,102.73,148226.0,97.3755,97.5939,97.366,97.5464,148226.0
2024-02-12 10:00:00,102.72,102.85,102.65,102.85,134530.0,97.5369,97.6604,97.4705,97.6604,134530.0
2024-02-12 10:05:00,102.85,102.94,102.73,102.74,246387.0,97.6604,97.7458,97.5464,97.5559,246387.0
2024-02-12 10:10:00,102.73,102.74,102.54,102.7,129425.0,97.5464,97.5559,97.366,97.5179,129425.0
2024-02-12 10:15:00,102.69,102.74,102.55,102.58,133948.0,97.5085,97.5559,97.3755,97.404,133948.0
2024-02-12 10:20:00,102.58,102.7,102.52,102.63,166706.0,97.404,97.5179,97.347,97.4515,166706.0
2024-02-12 10:25:00,102.62,102.71,102.48,102.69,171150.0,97.442,97.5274,97.309,97.5085,171150.0
2024-02-12 10:30:00,102.7,102.83,102.67,102.73,118694.0,97.5179,97.6414,97.4895,97.5464,118694.0
2024-02-12 10:35:00,102.73,102.74,102.62,102.68,99309.0,97.5464,97.5559,97.442,97.499,99309.0
2024-02-12 10:40:00,102.67,102.68,102.5,102.65,106208.0,97.4895,97.499,97.328,97.4705,106208.0
2024-02-12 10:45:00,102.64,102.73,102.6,102.65,107067.0,97.461,97.5464,97.423,97.4705,107067.0
2024-02-12 10:50:00,102.64,102.67,102.57,102.59,122695.0,97.461,97.4895,97.3945,97.4135,122695.0
2024-02-12 10:55:00,102.6,102.61,102.44,102.49,124539.0,97.423,97.4325,97.2711,97.3185,124539.0
2024-02-12 11:00:00,102.49,102.49,102.39,102.44,130473.0,97.3185,97.3185,97.2236,97.2711,130473.0
2024-02-12 11:05:00,102.44,102.53,102.42,102.49,77950.0,97.2711,97.3565,97.2521,97.3185,77950.0
2024-02-12 11:10:00,102.5,102.61,102.48,102.57,91413.0,97.328,97.4325,97.309,97.3945,91413.0
2024-02-12 11:15:00,102.56,102.7,102.54,102.63,90308.0,97.385,97.5179,97.366,97.4515,90308.0
2024-02-12 11:20:00,102.64,102.76,102.62,102.73,88678.0,97.461,97.5749,97.442,97.5464,88678.0
2024-02-12 11:25:00,102.72,102.77,102.68,102.73,92266.0,97.5369,97.5844,97.499,97.5464,92266.0
2024-02-12 11:30:00,102.73,102.77,102.69,102.7,147717.0,97.5464,97.5844,97.5085,97.5179,147717.0
2024-02-12 11:35:00,102.7,102.8,102.65,102.74,118108.0,97.5179,97.6129,97.4705,97.5559,118108.0
2024-02-12 11:40:00,102.75,102.89,102.74,102.85,96222.0,97.5654,97.6984,97.5559,97.6604,96222.0
2024-02-12 11:45:00,102.86,102.98,102.82,102.97,107009.0,97.6699,97.7838,97.6319,97.7743,107009.0
2024-02-12 11:50:00,102.96,103.02,102.95,102.97,175577.0,97.7648,97.8218,97.7553,97.7743,175577.0
2024-02-12 11:55:00,102.97,103.01,102.86,102.94,147925.0,97.7743,97.8123,97.6699,97.7458,147925.0
2024-02-12 12:00:00,102.94,102.99,102.89,102.95,103398.0,97.7458,97.7933,97.6984,97.7553,103398.0
2024-02-12 12:05:00,102.95,103.0,102.92,102.98,136105.0,97.7553,97.8028,97.7268,97.7838,136105.0
2024-02-12 12:10:00,102.98,102.99,102.8,102.9,100892.0,97.7838,97.7933,97.6129,97.7079,100892.0
2024-02-12 12:15:00,102.89,102.93,102.82,102.89,82248.0,97.6984,97.7363,97.6319,97.6984,82248.0
2024-02-12 12:20:00,102.89,103.0,102.88,102.98,74446.0,97.6984,97.8028,97.6889,97.7838,74446.0
2024-02-12 12:25:00,102.98,103.0,102.93,102.95,71410.0,97.7838,97.8028,97.7363,97.7553,71410.0
2024-02-12 12:30:00,102.95,102.96,102.85,102.92,60223.0,97.7553,97.7648,97.6604,97.7268,60223.0
2024-02-12 12:35:00,102.93,103.06,102.89,103.01,181500.0,97.7363,97.8598,97.6984,97.8123,181500.0
2024-02-12 12:40:00,103.0,103.01,102.9,102.95,134809.0,97.8028,97.8123,97.7079,97.7553,134809.0
2024-02-12 12:45:00,102.94,102.97,102.88,102.96,55045.0,97.7458,97.7743,97.6889,97.7648,55045.0
2024-02-12 12:50:00,102.97,102.98,102.91,102.95,90116.0,97.7743,97.7838,97.7174,97.7553,90116.0
2024-02-12 12:55:00,102.94,102.97,102.87,102.92,54665.0,97.7458,97.7743,97.6794,97.7268,54665.0
2024-02-12 13:00:00,102.91,102.96,102.9,102.95,58942.0,97.7174,97.7648,97.7079,97.7553,58942.0
2024-02-12 13:05:00,102.95,103.0,102.92,102.93,92962.0,97.7553,97.8028,97.7268,97.7363,92962.0
2024-02-12 13:10:00,102.93,102.94,102.86,102.88,69010.0,97.7363,97.7458,97.6699,97.6889,69010.0
2024-02-12 13:15:00,102.88,102.97,102.88,102.95,74951.0,97.6889,97.7743,97.6889,97.7553,74951.0
2024-02-12 13:20:00,102.95,103.0,102.94,102.95,57397.0,97.7553,97.8028,97.7458,97.7553,57397.0
2024-02-12 13:25:00,102.95,103.02,102.92,103.0,65925.0,97.7553,97.8218,97.7268,97.8028,65925.0
2024-02-12 13:30:00,103.0,103.13,102.98,103.12,100518.0,97.8028,97.9263,97.7838,97.9168,100518.0
2024-02-12 13:35:00,103.12,103.25,103.09,103.22,166426.0,97.9168,98.0402,97.8883,98.0117,166426.0
2024-02-12 13:40:00,103.21,103.26,103.12,103.16,119959.0,98.0022,98.0497,97.9168,97.9547,119959.0
2024-02-12 13:45:00,103.16,103.24,103.15,103.24,69793.0,97.9547,98.0307,97.9452,98.0307,69793.0
2024-02-12 13:50:00,103.24,103.3,103.1,103.12,88075.0,98.0307,98.0877,97.8978,97.9168,88075.0
2024-02-12 13:55:00,103.11,103.17,103.03,103.07,65415.0,97.9073,97.9642,97.8313,97.8693,65415.0
2024-02-12 14:00:00,103.07,103.12,103.04,103.08,88714.0,97.8693,97.9168,97.8408,97.8788,88714.0
2024-02-12 14:05:00,103.09,103.11,103.02,103.07,115901.0,97.8883,97.9073,97.8218,97.8693,115901.0
2024-02-12 14:10:00,103.07,103.08,103.0,103.08,89907.0,97.8693,97.8788,97.8028,97.8788,89907.0
2024-02-12 14:15:00,103.09,103.16,103.0,103.01,119973.0,97.8883,97.9547,97.8028,97.8123,119973.0
2024-02-12 14:20:00,103.01,103.06,102.95,102.99,83950.0,97.8123,97.8598,97.7553,97.7933,83950.0
2024-02-12 14:25:00,103.0,103.07,102.9,103.01,80234.0,97.8028,97.8693,97.7079,97.8123,80234.0
2024-02-12 14:30:00,103.01,103.05,102.96,102.98,81310.0,97.8123,97.8503,97.7648,97.7838,81310.0
2024-02-12 14:35:00,102.97,103.0,102.89,102.95,80323.0,97.7743,97.8028,97.6984,97.7553,80323.0
2024-02-12 14:40:00,102.95,102.98,102.86,102.93,109239.0,97.7553,97.7838,97.6699,97.7363,109239.0
2024-02-12 14:45:00,102.93,103.21,102.91,103.16,272897.0,97.7363,98.0022,97.7174,97.9547,272897.0
2024-02-12 14:50:00,103.17,103.34,103.14,103.34,161378.0,97.9642,98.1257,97.9357,98.1257,161378.0
2024-02-12 14:55:00,103.34,103.4,103.27,103.34,184385.0,98.1257,98.1826,98.0592,98.1257,184385.0
2024-02-12 15:00:00,103.33,103.37,103.26,103.29,129953.0,98.1162,98.1541,98.0497,98.0782,129953.0
2024-02-12 15:05:00,103.3,103.35,103.24,103.27,141496.0,98.0877,98.1352,98.0307,98.0592,141496.0
2024-02-12 15:10:00,103.27,103.28,103.15,103.27,96376.0,98.0592,98.0687,97.9452,98.0592,96376.0
2024-02-12 15:15:00,103.28,103.34,103.22,103.3,135880.0,98.0687,98.1257,98.0117,98.0877,135880.0
2024-02-12 15:20:00,103.3,103.32,103.21,103.3,158964.0,98.0877,98.1067,98.0022,98.0877,158964.0
2024-02-12 15:25:00,103.29,103.32,103.22,103.23,204799.0,98.0782,98.1067,98.0117,98.0212,204799.0
2024-02-12 15:30:00,103.23,103.28,103.17,103.25,171980.0,98.0212,98.0687,97.9642,98.0402,171980.0
2024-02-12 15:35:00,103.24,103.36,103.24,103.32,200579.0,98.0307,98.1446,98.0307,98.1067,200579.0
2024-02-12 15:40:00,103.32,103.35,103.22,103.31,387058.0,98.1067,98.1352,98.0117,98.0972,387058.0
2024-02-12 15:45:00,103.31,103.36,103.28,103.29,429287.0,98.0972,98.1446,98.0687,98.0782,429287.0
2024-02-12 15:50:00,103.29,103.34,103.03,103.08,377838.0,98.0782,98.1257,97.8313,97.8788,377838.0
2024-02-12 15:55:00,103.08,103.2,103.0,103.18,1014704.0,97.8788,97.9927,97.8028,97.9737,1014704.0
2024-02-13 09:30:00,102.76,103.09,102.55,102.79,426006.0,98.4896,98.8059,98.2884,98.5184,426006.0
2024-02-13 09:35:00,102.79,102.98,102.52,102.52,324122.0,98.5184,98.7005,98.2596,98.2596,324122.0
2024-02-13 09:40:00,102.52,102.6,102.16,102.2,332560.0,98.2596,98.3363,97.9146,97.9529,332560.0
2024-02-13 09:45:00,102.22,102.29,101.88,101.95,367304.0,97.9721,98.0392,97.6462,97.7133,367304.0
2024-02-13 09:50:00,101.95,102.09,101.75,101.83,198370.0,97.7133,97.8475,97.5216,97.5983,198370.0
2024-02-13 09:55:00,101.84,101.84,101.42,101.45,208432.0,97.6079,97.6079,97.2053,97.2341,208432.0
2024-02-13 10:00:00,101.45,101.69,101.44,101.52,175807.0,97.2341,97.4641,97.2245,97.3012,175807.0
2024-02-13 10:05:00,101.51,101.55,101.32,101.54,189514.0,97.2916,97.3299,97.1095,97.3203,189514.0
2024-02-13 10:10:00,101.54,101.65,101.38,101.4,341622.0,97.3203,97.4258,97.167,97.1861,341622.0
2024-02-13 10:15:00,101.4,101.45,101.19,101.21,197963.0,97.1861,97.2341,96.9849,97.004,197963.0
2024-02-13 10:20:00,101.22,101.23,100.93,100.97,198046.0,97.0136,97.0232,96.7357,96.774,198046.0
2024-02-13 10:25:00,100.97,101.17,100.95,101.09,176437.0,96.774,96.9657,96.7548,96.889,176437.0
2024-02-13 10:30:00,101.08,101.08,100.87,100.99,230205.0,96.8794,96.8794,96.6782,96.7932,230205.0
2024-02-13 10:35:00,100.98,101.0,100.78,100.85,144436.0,96.7836,96.8028,96.5919,96.659,144436.0
2024-02-13 10:40:00,100.85,100.93,100.72,100.74,136564.0,96.659,96.7357,96.5344,96.5536,136564.0
2024-02-13 10:45:00,100.74,101.03,100.71,101.0,161652.0,96.5536,96.8315,96.5248,96.8028,161652.0
2024-02-13 10:50:00,101.0,101.21,101.0,101.19,141871.0,96.8028,97.004,96.8028,96.9849,141871.0
2024-02-13 10:55:00,101.19,101.32,101.16,101.32,147546.0,96.9849,97.1095,96.9561,97.1095,147546.0
2024-02-13 11:00:00,101.33,101.37,101.25,101.34,117633.0,97.1191,97.1574,97.0424,97.1286,117633.0
2024-02-13 11:05:00,101.35,101.48,101.31,101.47,144321.0,97.1382,97.2628,97.0999,97.2532,144321.0
2024-02-13 11:10:00,101.47,101.53,101.39,101.49,125842.0,97.2532,97.3107,97.1766,97.2724,125842.0
2024-02-13 11:15:00,101.49,101.5,101.27,101.3,97504.0,97.2724,97.282,97.0615,97.0903,97504.0
2024-02-13 11:20:00,101.31,101.59,101.27,101.55,73015.0,97.0999,97.3682,97.0615,97.3299,73015.0
2024-02-13 11:25:00,101.56,101.58,101.45,101.48,83771.0,97.3395,97.3587,97.2341,97.2628,83771.0
2024-02-13 11:30:00,101.47,101.65,101.47,101.63,106199.0,97.2532,97.4258,97.2532,97.4066,106199.0
2024-02-13 11:35:00,101.63,101.67,101.46,101.46,90285.0,97.4066,97.4449,97.2436,97.2436,90285.0
2024-02-13 11:40:00,101.45,101.54,101.42,101.44,76415.0,97.2341,97.3203,97.2053,97.2245,76415.0
2024-02-13 11:45:00,101.45,101.53,101.44,101.49,65880.0,97.2341,97.3107,97.2245,97.2724,65880.0
2024-02-13 11:50:00,101.5,101.52,101.42,101.51,74621.0,97.282,97.3012,97.2053,97.2916,74621.0
2024-02-13 11:55:00,101.5,101.62,101.43,101.55,67683.0,97.282,97.397,97.2149,97.3299,67683.0
2024-02-13 12:00:00,101.57,101.7,101.54,101.67,97720.0,97.3491,97.4737,97.3203,97.4449,97720.0
2024-02-13 12:05:00,101.66,101.73,101.57,101.7,70706.0,97.4353,97.5024,97.3491,97.4737,70706.0
2024-02-13 12:10:00,101.69,101.76,101.62,101.75,90121.0,97.4641,97.5312,97.397,97.5216,90121.0
2024-02-13 12:15:00,101.75,101.79,101.64,101.68,70599.0,97.5216,97.5599,97.4162,97.4545,70599.0
2024-02-13 12:20:00,101.68,101.74,101.66,101.68,75792.0,97.4545,97.512,97.4353,97.4545,75792.0
2024-02-13 12:25:00,101.68,101.73,101.63,101.71,48819.0,97.4545,97.5024,97.4066,97.4833,48819.0
2024-02-13 12:30:00,101.71,101.81,101.67,101.81,64658.0,97.4833,97.5791,97.4449,97.5791,64658.0
2024-02-13 12:35:00,101.81,101.95,101.76,101.94,65516.0,97.5791,97.7133,97.5312,97.7037,65516.0
2024-02-13 12:40:00,101.94,101.99,101.86,101.98,180649.0,97.7037,97.7516,97.627,97.742,180649.0
2024-02-13 12:45:00,101.98,102.07,101.93,102.06,80707.0,97.742,97.8283,97.6941,97.8187,80707.0
2024-02-13 12:50:00,102.07,102.16,101.96,101.97,99155.0,97.8283,97.9146,97.7229,97.7325,99155.0
2024-02-13 12:55:00,101.96,102.04,101.95,101.95,98412.0,97.7229,97.7995,97.7133,97.7133,98412.0
2024-02-13 13:00:00,101.95,102.07,101.94,102.06,257057.0,97.7133,97.8283,97.7037,97.8187,257057.0
2024-02-13 13:05:00,102.06,102.06,101.88,101.88,82208.0,97.8187,97.8187,97.6462,97.6462,82208.0
2024-02-13 13:10:00,101.89,101.89,101.72,101.74,118936.0,97.6558,97.6558,97.4928,97.512,118936.0
2024-02-13 13:15:00,101.74,101.93,101.73,101.92,76821.0,97.512,97.6941,97.5024,97.6845,76821.0
2024-02-13 13:20:00,101.92,101.95,101.8,101.8,101846.0,97.6845,97.7133,97.5695,97.5695,101846.0
2024-02-13 13:25:00,101.81,101.89,101.77,101.85,79124.0,97.5791,97.6558,97.5408,97.6174,79124.0
2024-02-13 13:30:00,101.85,101.87,101.78,101.82,73651.0,97.6174,97.6366,97.5504,97.5887,73651.0
2024-02-13 13:35:00,101.83,101.86,101.66,101.7,103268.0,97.5983,97.627,97.4353,97.4737,103268.0
2024-02-13 13:40:00,101.68,101.8,101.65,101.78,92564.0,97.4545,97.5695,97.4258,97.5504,92564.0
2024-02-13 13:45:00,101.78,101.85,101.75,101.76,72740.0,97.5504,97.6174,97.5216,97.5312,72740.0
2024-02-13 13:50:00,101.76,101.82,101.74,101.77,105413.0,97.5312,97.5887,97.512,97.5408,105413.0
2024-02-13 13:55:00,101.77,101.77,101.62,101.66,133386.0,97.5408,97.5408,97.397,97.4353,133386.0
2024-02-13 14:00:00,101.66,101.66,101.52,101.57,95214.0,97.4353,97.4353,97.3012,97.3491,95214.0
2024-02-13 14:05:00,101.57,101.57,101.4,101.42,86837.0,97.3491,97.3491,97.1861,97.2053,86837.0
2024-02-13 14:10:00,101.42,101.47,101.36,101.4,114010.0,97.2053,97.2532,97.1478,97.1861,114010.0
2024-02-13 14:15:00,101.4,101.42,101.26,101.32,182507.0,97.1861,97.2053,97.052,97.1095,182507.0
2024-02-13 14:20:00,101.32,101.43,101.27,101.29,113420.0,97.1095,97.2149,97.0615,97.0807,113420.0
2024-02-13 14:25:00,101.29,101.34,101.22,101.25,82993.0,97.0807,97.1286,97.0136,97.0424,82993.0
2024-02-13 14:30:00,101.24,101.32,101.21,101.28,85625.0,97.0328,97.1095,97.004,97.0711,85625.0
2024-02-13 14:35:00,101.29,101.3,101.14,101.21,140997.0,97.0807,97.0903,96.9369,97.004,140997.0
2024-02-13 14:40:00,101.22,101.24,101.08,101.09,92598.0,97.0136,97.0328,96.8794,96.889,92598.0
2024-02-13 14:45:00,101.08,101.12,100.91,100.93,151535.0,96.8794,96.9178,96.7165,96.7357,151535.0
2024-02-13 14:50:00,100.93,100.95,100.8,100.81,133214.0,96.7357,96.7548,96.6111,96.6207,133214.0
2024-02-13 14:55:00,100.81,100.89,100.8,100.87,107655.0,96.6207,96.6973,96.6111,96.6782,107655.0
2024-02-13 15:00:00,100.86,100.89,100.76,100.79,186541.0,96.6686,96.6973,96.5727,96.6015,186541.0
2024-02-13 15:05:00,100.8,100.83,100.71,100.81,145342.0,96.6111,96.6398,96.5248,96.6207,145342.0
2024-02-13 15:10:00,100.81,100.86,100.72,100.73,173829.0,96.6207,96.6686,96.5344,96.544,173829.0
2024-02-13 15:15:00,100.72,100.74,100.6,100.63,210229.0,96.5344,96.5536,96.4194,96.4481,210229.0
2024-02-13 15:20:00,100.62,100.74,100.61,100.69,164828.0,96.4386,96.5536,96.429,96.5056,164828.0
2024-02-13 15:25:00,100.69,100.83,100.65,100.81,213023.0,96.5056,96.6398,96.4673,96.6207,213023.0
2024-02-13 15:30:00,100.83,100.95,100.74,100.89,333428.0,96.6398,96.7548,96.5536,96.6973,333428.0
2024-02-13 15:35:00,100.89,101.15,100.86,101.09,338995.0,96.6973,96.9465,96.6686,96.889,338995.0
2024-02-13 15:40:00,101.09,101.32,101.09,101.28,408622.0,96.889,97.1095,96.889,97.0711,408622.0
2024-02-13 15:45:00,101.28,101.32,101.17,101.18,349331.0,97.0711,97.1095,96.9657,96.9753,349331.0
2024-02-13 15:50:00,101.18,101.25,101.06,101.19,504358.0,96.9753,97.0424,96.8603,96.9849,504358.0
2024-02-13 15:55:00,101.19,101.41,101.16,101.34,832953.0,96.9849,97.1957,96.9561,97.1286,832953.0
2024-02-14 09:30:00,101.87,102.07,101.5,101.96,361103.0,97.6366,97.8283,97.282,97.7229,361103.0
2024-02-14 09:35:00,101.99,102.34,101.86,102.2,313431.0,97.7516,98.0871,97.627,97.9529,313431.0
2024-02-14 09:40:00,102.22,102.5,102.09,102.32,258972.0,97.9721,98.2404,97.8475,98.0679,258972.0
2024-02-14 09:45:00,102.33,102.4,102.11,102.29,218059.0,98.0775,98.1446,97.8666,98.0392,218059.0
2024-02-14 09:50:00,102.28,102.51,102.23,102.48,152313.0,98.0296,98.25,97.9817,98.2213,152313.0
2024-02-14 09:55:00,102.48,102.62,102.35,102.49,272408.0,98.2213,98.3554,98.0967,98.2308,272408.0
2024-02-14 10:00:00,102.48,102.5,102.23,102.41,110636.0,98.2213,98.2404,97.9817,98.1542,110636.0
2024-02-14 10:05:00,102.39,102.49,102.18,102.23,140721.0,98.135,98.2308,97.9337,97.9817,140721.0
2024-02-14 10:10:00,102.24,102.34,102.0,102.05,110721.0,97.9912,98.0871,97.7612,97.8091,110721.0
2024-02-14 10:15:00,102.06,102.16,101.8,101.8,177198.0,97.8187,97.9146,97.5695,97.5695,177198.0
2024-02-14 10:20:00,101.81,101.88,101.63,101.83,151020.0,97.5791,97.6462,97.4066,97.5983,151020.0
2024-02-14 10:25:00,101.82,101.92,101.74,101.77,95223.0,97.5887,97.6845,97.512,97.5408,95223.0
2024-02-14 10:30:00,101.77,101.86,101.44,101.44,282592.0,97.5408,97.627,97.2245,97.2245,282592.0
2024-02-14 10:35:00,101.44,101.46,101.03,101.05,219480.0,97.2245,97.2436,96.8315,96.8507,219480.0
2024-02-14 10:40:00,101.07,101.22,101.0,101.16,209528.0,96.8699,97.0136,96.8028,96.9561,209528.0
2024-02-14 10:45:00,101.16,101.23,100.85,100.89,297597.0,96.9561,97.0232,96.659,96.6973,297597.0
2024-02-14 10:50:00,100.91,101.12,100.87,101.09,193695.0,96.7165,96.9178,96.6782,96.889,193695.0
2024-02-14 10:55:00,101.1,101.41,101.1,101.35,164779.0,96.8986,97.1957,96.8986,97.1382,164779.0
2024-02-14 11:00:00,101.37,101.45,101.17,101.19,141412.0,97.1574,97.2341,96.9657,96.9849,141412.0
2024-02-14 11:05:00,101.19,101.27,101.11,101.26,114887.0,96.9849,97.0615,96.9082,97.052,114887.0
2024-02-14 11:10:00,101.26,101.38,101.21,101.28,78199.0,97.052,97.167,97.004,97.0711,78199.0
2024-02-14 11:15:00,101.29,101.38,101.28,101.32,82875.0,97.0807,97.167,97.0711,97.1095,82875.0
2024-02-14 11:20:00,101.31,101.36,101.17,101.18,111389.0,97.0999,97.1478,96.9657,96.9753,111389.0
2024-02-14 11:25:00,101.19,101.23,101.13,101.19,86534.0,96.9849,97.0232,96.9274,96.9849,86534.0
2024-02-14 11:30:00,101.19,101.26,101.13,101.16,129045.0,96.9849,97.052,96.9274,96.9561,129045.0
2024-02-14 11:35:00,101.16,101.23,101.12,101.17,81994.0,96.9561,97.0232,96.9178,96.9657,81994.0
2024-02-14 11:40:00,101.16,101.23,101.1,101.14,134421.0,96.9561,97.0232,96.8986,96.9369,134421.0
2024-02-14 11:45:00,101.14,101.2,101.1,101.12,84007.0,96.9369,96.9945,96.8986,96.9178,84007.0
2024-02-14 11:50:00,101.12,101.2,101.07,101.16,92433.0,96.9178,96.9945,96.8699,96.9561,92433.0
2024-02-14 11:55:00,101.15,101.15,100.95,100.98,149841.0,96.9465,96.9465,96.7548,96.7836,149841.0
2024-02-14 12:00:00,100.98,100.98,100.72,100.73,189498.0,96.7836,96.7836,96.5344,96.544,189498.0
2024-02-14 12:05:00,100.72,100.72,100.58,100.63,122444.0,96.5344,96.5344,96.4002,96.4481,122444.0
2024-02-14 12:10:00,100.63,100.82,100.62,100.74,171557.0,96.4481,96.6302,96.4386,96.5536,171557.0
2024-02-14 12:15:00,100.75,100.91,100.69,100.87,164010.0,96.5632,96.7165,96.5056,96.6782,164010.0
2024-02-14 12:20:00,100.86,100.87,100.72,100.74,99795.0,96.6686,96.6782,96.5344,96.5536,99795.0
2024-02-14 12:25:00,100.73,100.75,100.64,100.73,83215.0,96.544,96.5632,96.4577,96.544,83215.0
2024-02-14 12:30:00,100.73,100.83,100.73,100.76,108397.0,96.544,96.6398,96.544,96.5727,108397.0
2024-02-14 12:35:00,100.76,100.8,100.67,100.78,112416.0,96.5727,96.6111,96.4865,96.5919,112416.0
2024-02-14 12:40:00,100.78,100.83,100.75,100.81,100093.0,96.5919,96.6398,96.5632,96.6207,100093.0
2024-02-14 12:45:00,100.8,100.86,100.76,100.83,72178.0,96.6111,96.6686,96.5727,96.6398,72178.0
2024-02-14 12:50:00,100.83,100.87,100.79,100.83,72615.0,96.6398,96.6782,96.6015,96.6398,72615.0
2024-02-14 12:55:00,100.83,100.9,100.78,100.9,115627.0,96.6398,96.7069,96.5919,96.7069,115627.0
2024-02-14 13:00:00,100.91,100.97,100.85,100.95,85967.0,96.7165,96.774,96.659,96.7548,85967.0
2024-02-14 13:05:00,100.95,101.01,100.92,100.94,85338.0,96.7548,96.8123,96.7261,96.7453,85338.0
2024-02-14 13:10:00,100.93,100.93,100.79,100.85,81188.0,96.7357,96.7357,96.6015,96.659,81188.0
2024-02-14 13:15:00,100.86,100.94,100.81,100.81,98048.0,96.6686,96.7453,96.6207,96.6207,98048.0
2024-02-14 13:20:00,100.81,100.86,100.69,100.71,117808.0,96.6207,96.6686,96.5056,96.5248,117808.0
2024-02-14 13:25:00,100.72,100.72,100.59,100.62,91633.0,96.5344,96.5344,96.4098,96.4386,91633.0
2024-02-14 13:30:00,100.62,100.74,100.61,100.74,84743.0,96.4386,96.5536,96.429,96.5536,84743.0
2024-02-14 13:35:00,100.73,100.88,100.73,100.84,89537.0,96.544,96.6878,96.544,96.6494,89537.0
2024-02-14 13:40:00,100.85,100.88,100.78,100.78,104001.0,96.659,96.6878,96.5919,96.5919,104001.0
2024-02-14 13:45:00,100.78,100.79,100.66,100.71,89316.0,96.5919,96.6015,96.4769,96.5248,89316.0
2024-02-14 13:50:00,100.72,100.8,100.71,100.79,118039.0,96.5344,96.6111,96.5248,96.6015,118039.0
2024-02-14 13:55:00,100.79,100.79,100.66,100.7,91451.0,96.6015,96.6015,96.4769,96.5152,91451.0
2024-02-14 14:00:00,100.71,100.77,100.66,100.72,287217.0,96.5248,96.5823,96.4769,96.5344,287217.0
2024-02-14 14:05:00,100.71,100.71,100.56,100.57,187195.0,96.5248,96.5248,96.3811,96.3906,187195.0
2024-02-14 14:10:00,100.58,100.7,100.57,100.7,65530.0,96.4002,96.5152,96.3906,96.5152,65530.0
2024-02-14 14:15:00,100.7,100.74,100.59,100.61,99423.0,96.5152,96.5536,96.4098,96.429,99423.0
2024-02-14 14:20:00,100.61,100.65,100.52,100.55,116577.0,96.429,96.4673,96.3427,96.3715,116577.0
2024-02-14 14:25:00,100.55,100.64,100.54,100.63,102472.0,96.3715,96.4577,96.3619,96.4481,102472.0
2024-02-14 14:30:00,100.63,100.71,100.62,100.69,94547.0,96.4481,96.5248,96.4386,96.5056,94547.0
2024-02-14 14:35:00,100.69,100.85,100.66,100.82,107825.0,96.5056,96.659,96.4769,96.6302,107825.0
2024-02-14 14:40:00,100.82,100.92,100.78,100.88,95036.0,96.6302,96.7261,96.5919,96.6878,95036.0
2024-02-14 14:45:00,100.88,100.88,100.68,100.75,87524.0,96.6878,96.6878,96.4961,96.5632,87524.0
2024-02-14 14:50:00,100.75,100.75,100.66,100.73,73480.0,96.5632,96.5632,96.4769,96.544,73480.0
2024-02-14 14:55:00,100.72,100.75,100.69,100.71,62914.0,96.5344,96.5632,96.5056,96.5248,62914.0
2024-02-14 15:00:00,100.72,100.77,100.69,100.76,92425.0,96.5344,96.5823,96.5056,96.5727,92425.0
2024-02-14 15:05:00,100.75,100.76,100.68,100.68,102101.0,96.5632,96.5727,96.4961,96.4961,102101.0
2024-02-14 15:10:00,100.68,100.69,100.6,100.61,107850.0,96.4961,96.5056,96.4194,96.429,107850.0
2024-02-14 15:15:00,100.62,100.76,100.59,100.7,174290.0,96.4386,96.5727,96.4098,96.5152,174290.0
2024-02-14 15:20:00,100.7,100.71,100.63,100.65,80516.0,96.5152,96.5248,96.4481,96.4673,80516.0
2024-02-14 15:25:00,100.64,100.71,100.61,100.62,171561.0,96.4577,96.5248,96.429,96.4386,171561.0
2024-02-14 15:30:00,100.62,100.63,100.47,100.49,184730.0,96.4386,96.4481,96.2948,96.314,184730.0
2024-02-14 15:35:00,100.49,100.55,100.42,100.52,159988.0,96.314,96.3715,96.2469,96.3427,159988.0
2024-02-14 15:40:00,100.52,100.57,100.46,100.47,170207.0,96.3427,96.3906,96.2852,96.2948,170207.0
2024-02-14 15:45:00,100.47,100.58,100.44,100.55,227348.0,96.2948,96.4002,96.266,96.3715,227348.0
2024-02-14 15:50:00,100.55,100.66,100.51,100.62,352253.0,96.3715,96.4769,96.3331,96.4386,352253.0
2024-02-14 15:55:00,100.62,100.9,100.62,100.82,1030609.0,96.4386,96.7069,96.4386,96.6302,1030609.0
2024-02-15 09:30:00,100.6,101.27,100.6,101.13,394586.0,96.4194,97.0615,96.4194,96.9274,394586.0
2024-02-15 09:35:00,101.17,101.49,101.17,101.46,247961.0,96.9657,97.2724,96.9657,97.2436,247961.0
2024-02-15 09:40:00,101.46,101.66,101.31,101.56,262477.0,97.2436,97.4353,97.0999,97.3395,262477.0
2024-02-15 09:45:00,101.56,101.83,101.56,101.71,322000.0,97.3395,97.5983,97.3395,97.4833,322000.0
2024-02-15 09:50:00,101.72,101.89,101.63,101.87,265756.0,97.4928,97.6558,97.4066,97.6366,265756.0
2024-02-15 09:55:00,101.88,101.95,101.79,101.93,156478.0,97.6462,97.7133,97.5599,97.6941,156478.0
2024-02-15 10:00:00,101.94,102.19,101.92,102.12,257972.0,97.7037,97.9433,97.6845,97.8762,257972.0
2024-02-15 10:05:00,102.11,102.19,102.03,102.11,193542.0,97.8666,97.9433,97.79,97.8666,193542.0
2024-02-15 10:10:00,102.11,102.32,102.11,102.18,203734.0,97.8666,98.0679,97.8666,97.9337,203734.0
2024-02-15 10:15:00,102.19,102.25,102.03,102.09,270888.0,97.9433,98.0008,97.79,97.8475,270888.0
2024-02-15 10:20:00,102.1,102.53,102.02,102.46,390013.0,97.8571,98.2692,97.7804,98.2021,390013.0
2024-02-15 10:25:00,102.46,102.53,102.26,102.31,254664.0,98.2021,98.2692,98.0104,98.0583,254664.0
2024-02-15 10:30:00,102.29,102.54,102.17,102.48,308940.0,98.0392,98.2788,97.9241,98.2213,308940.0
2024-02-15 10:35:00,102.48,102.57,102.44,102.53,223131.0,98.2213,98.3075,98.1829,98.2692,223131.0
2024-02-15 10:40:00,102.52,102.53,102.42,102.47,122402.0,98.2596,98.2692,98.1638,98.2117,122402.0
2024-02-15 10:45:00,102.47,102.51,102.4,102.45,170288.0,98.2117,98.25,98.1446,98.1925,170288.0
2024-02-15 10:50:00,102.46,102.46,102.26,102.31,146942.0,98.2021,98.2021,98.0104,98.0583,146942.0
2024-02-15 10:55:00,102.31,102.45,102.29,102.29,155770.0,98.0583,98.1925,98.0392,98.0392,155770.0
2024-02-15 11:00:00,102.3,102.57,102.28,102.54,139623.0,98.0487,98.3075,98.0296,98.2788,139623.0
2024-02-15 11:05:00,102.55,102.57,102.49,102.54,167559.0,98.2884,98.3075,98.2308,98.2788,167559.0
2024-02-15 11:10:00,102.55,102.69,102.54,102.63,138444.0,98.2884,98.4225,98.2788,98.365,138444.0
2024-02-15 11:15:00,102.63,102.71,102.59,102.62,141567.0,98.365,98.4417,98.3267,98.3554,141567.0
2024-02-15 11:20:00,102.62,102.66,102.55,102.56,138192.0,98.3554,98.3938,98.2884,98.2979,138192.0
2024-02-15 11:25:00,102.56,102.61,102.53,102.53,129138.0,98.2979,98.3459,98.2692,98.2692,129138.0
2024-02-15 11:30:00,102.53,102.6,102.48,102.5,173474.0,98.2692,98.3363,98.2213,98.2404,173474.0
2024-02-15 11:35:00,102.51,102.82,102.49,102.77,263159.0,98.25,98.5471,98.2308,98.4992,263159.0
2024-02-15 11:40:00,102.77,102.97,102.76,102.91,195167.0,98.4992,98.6909,98.4896,98.6334,195167.0
2024-02-15 11:45:00,102.91,102.94,102.83,102.88,124038.0,98.6334,98.6621,98.5567,98.6046,124038.0
2024-02-15 11:50:00,102.88,102.94,102.76,102.92,189571.0,98.6046,98.6621,98.4896,98.643,189571.0
2024-02-15 11:55:00,102.91,102.97,102.87,102.95,139366.0,98.6334,98.6909,98.5951,98.6717,139366.0
2024-02-15 12:00:00,102.95,103.04,102.92,103.01,196646.0,98.6717,98.758,98.643,98.7292,196646.0
2024-02-15 12:05:00,103.01,103.1,102.97,103.0,259400.0,98.7292,98.8155,98.6909,98.7197,259400.0
2024-02-15 12:10:00,103.0,103.1,102.98,103.09,229259.0,98.7197,98.8155,98.7005,98.8059,229259.0
2024-02-15 12:15:00,103.09,103.14,103.05,103.12,177239.0,98.8059,98.8538,98.7676,98.8347,177239.0
2024-02-15 12:20:00,103.12,103.19,103.08,103.12,110642.0,98.8347,98.9018,98.7963,98.8347,110642.0
2024-02-15 12:25:00,103.11,103.17,103.03,103.08,153534.0,98.8251,98.8826,98.7484,98.7963,153534.0
2024-02-15 12:30:00,103.09,103.19,103.07,103.19,131341.0,98.8059,98.9018,98.7867,98.9018,131341.0
2024-02-15 12:35:00,103.19,103.24,103.02,103.06,160507.0,98.9018,98.9497,98.7388,98.7772,160507.0
2024-02-15 12:40:00,103.06,103.1,102.95,103.0,137492.0,98.7772,98.8155,98.6717,98.7197,137492.0
2024-02-15 12:45:00,102.99,103.05,102.89,102.91,117933.0,98.7101,98.7676,98.6142,98.6334,117933.0
2024-02-15 12:50:00,102.92,102.96,102.84,102.87,125024.0,98.643,98.6813,98.5663,98.5951,125024.0
2024-02-15 12:55:00,102.87,102.92,102.81,102.87,93691.0,98.5951,98.643,98.5375,98.5951,93691.0
2024-02-15 13:00:00,102.86,102.89,102.78,102.79,92895.0,98.5855,98.6142,98.5088,98.5184,92895.0
2024-02-15 13:05:00,102.79,102.96,102.79,102.93,98526.0,98.5184,98.6813,98.5184,98.6526,98526.0
2024-02-15 13:10:00,102.93,103.0,102.87,102.97,130802.0,98.6526,98.7197,98.5951,98.6909,130802.0
2024-02-15 13:15:00,102.97,103.0,102.91,102.92,101278.0,98.6909,98.7197,98.6334,98.643,101278.0
2024-02-15 13:20:00,102.93,103.1,102.93,103.09,81629.0,98.6526,98.8155,98.6526,98.8059,81629.0
2024-02-15 13:25:00,103.09,103.26,103.07,103.25,150937.0,98.8059,98.9688,98.7867,98.9593,150937.0
2024-02-15 13:30:00,103.26,103.33,103.23,103.25,153500.0,98.9688,99.0359,98.9401,98.9593,153500.0
2024-02-15 13:35:00,103.25,103.3,103.21,103.29,138446.0,98.9593,99.0072,98.9209,98.9976,138446.0
2024-02-15 13:40:00,103.29,103.31,103.14,103.16,128135.0,98.9976,99.0168,98.8538,98.873,128135.0
2024-02-15 13:45:00,103.17,103.18,103.04,103.09,98311.0,98.8826,98.8922,98.758,98.8059,98311.0
2024-02-15 13:50:00,103.08,103.19,103.06,103.14,132551.0,98.7963,98.9018,98.7772,98.8538,132551.0
2024-02-15 13:55:00,103.14,103.26,103.08,103.26,106156.0,98.8538,98.9688,98.7963,98.9688,106156.0
2024-02-15 14:00:00,103.26,103.44,103.26,103.41,134332.0,98.9688,99.1414,98.9688,99.1126,134332.0
2024-02-15 14:05:00,103.41,103.46,103.39,103.45,113285.0,99.1126,99.1605,99.0934,99.151,113285.0
2024-02-15 14:10:00,103.45,103.48,103.36,103.4,94609.0,99.151,99.1797,99.0647,99.103,94609.0
2024-02-15 14:15:00,103.39,103.5,103.38,103.46,140239.0,99.0934,99.1989,99.0839,99.1605,140239.0
2024-02-15 14:20:00,103.46,103.58,103.44,103.56,134349.0,99.1605,99.2755,99.1414,99.2564,134349.0
2024-02-15 14:25:00,103.56,103.6,103.49,103.55,114899.0,99.2564,99.2947,99.1893,99.2468,114899.0
2024-02-15 14:30:00,103.55,103.68,103.54,103.65,157244.0,99.2468,99.3714,99.2372,99.3426,157244.0
2024-02-15 14:35:00,103.65,103.68,103.57,103.61,134612.0,99.3426,99.3714,99.266,99.3043,134612.0
2024-02-15 14:40:00,103.62,103.78,103.6,103.78,145815.0,99.3139,99.4672,99.2947,99.4672,145815.0
2024-02-15 14:45:00,103.78,103.82,103.7,103.78,156121.0,99.4672,99.5056,99.3906,99.4672,156121.0
2024-02-15 14:50:00,103.77,103.84,103.71,103.81,207809.0,99.4577,99.5247,99.4001,99.496,207809.0
2024-02-15 14:55:00,103.81,103.94,103.77,103.88,178705.0,99.496,99.6206,99.4577,99.5631,178705.0
2024-02-15 15:00:00,103.89,103.9,103.76,103.79,184430.0,99.5727,99.5823,99.4481,99.4768,184430.0
2024-02-15 15:05:00,103.8,103.8,103.64,103.71,167067.0,99.4864,99.4864,99.3331,99.4001,167067.0
2024-02-15 15:10:00,103.7,103.8,103.7,103.79,145692.0,99.3906,99.4864,99.3906,99.4768,145692.0
2024-02-15 15:15:00,103.79,103.81,103.64,103.68,155525.0,99.4768,99.496,99.3331,99.3714,155525.0
2024-02-15 15:20:00,103.67,103.71,103.59,103.61,158654.0,99.3618,99.4001,99.2851,99.3043,158654.0
2024-02-15 15:25:00,103.6,103.65,103.57,103.6,173576.0,99.2947,99.3426,99.266,99.2947,173576.0
2024-02-15 15:30:00,103.61,103.65,103.57,103.63,218280.0,99.3043,99.3426,99.266,99.3235,218280.0
2024-02-15 15:35:00,103.62,103.64,103.53,103.55,270714.0,99.3139,99.3331,99.2276,99.2468,270714.0
2024-02-15 15:40:00,103.54,103.59,103.36,103.46,484357.0,99.2372,99.2851,99.0647,99.1605,484357.0
2024-02-15 15:45:00,103.46,103.5,103.39,103.49,373124.0,99.1605,99.1989,99.0934,99.1893,373124.0
2024-02-15 15:50:00,103.49,103.79,103.46,103.66,592514.0,99.1893,99.4768,99.1605,99.3522,592514.0
2024-02-15 15:55:00,103.67,103.8,103.66,103.72,1264604.0,99.3618,99.4864,99.3522,99.4097,1264604.0
2024-02-16 09:30:00,104.01,104.22,103.81,104.15,786371.0,99.6877,99.889,99.496,99.8219,786371.0
2024-02-16 09:35:00,104.16,104.45,103.83,103.84,475184.0,99.8314,100.1094,99.5152,99.5247,475184.0
2024-02-16 09:40:00,103.84,104.03,103.64,103.86,296526.0,99.5247,99.7068,99.3331,99.5439,296526.0
2024-02-16 09:45:00,103.9,103.95,103.67,103.83,212888.0,99.5823,99.6302,99.3618,99.5152,212888.0
2024-02-16 09:50:00,103.82,103.87,103.71,103.83,260727.0,99.5056,99.5535,99.4001,99.5152,260727.0
2024-02-16 09:55:00,103.82,103.82,103.52,103.55,131635.0,99.5056,99.5056,99.218,99.2468,131635.0
2024-02-16 10:00:00,103.56,103.84,103.55,103.76,260913.0,99.2564,99.5247,99.2468,99.4481,260913.0
2024-02-16 10:05:00,103.78,103.83,103.63,103.7,159707.0,99.4672,99.5152,99.3235,99.3906,159707.0
2024-02-16 10:10:00,103.7,104.08,103.65,104.08,207095.0,99.3906,99.7548,99.3426,99.7548,207095.0
2024-02-16 10:15:00,104.08,104.11,103.68,103.77,217739.0,99.7548,99.7835,99.3714,99.4577,217739.0
2024-02-16 10:20:00,103.77,103.9,103.7,103.83,128255.0,99.4577,99.5823,99.3906,99.5152,128255.0
2024-02-16 10:25:00,103.82,103.88,103.65,103.87,99677.0,99.5056,99.5631,99.3426,99.5535,99677.0
2024-02-16 10:30:00,103.87,103.88,103.69,103.73,148771.0,99.5535,99.5631,99.381,99.4193,148771.0
2024-02-16 10:35:00,103.72,103.74,103.59,103.72,146889.0,99.4097,99.4289,99.2851,99.4097,146889.0
2024-02-16 10:40:00,103.72,103.93,103.64,103.84,174211.0,99.4097,99.611,99.3331,99.5247,174211.0
2024-02-16 10:45:00,103.84,103.92,103.77,103.86,104982.0,99.5247,99.6014,99.4577,99.5439,104982.0
2024-02-16 10:50:00,103.86,103.95,103.82,103.94,133004.0,99.5439,99.6302,99.5056,99.6206,133004.0
2024-02-16 10:55:00,103.95,104.05,103.93,104.04,149990.0,99.6302,99.726,99.611,99.7164,149990.0
2024-02-16 11:00:00,104.03,104.06,103.86,103.89,124455.0,99.7068,99.7356,99.5439,99.5727,124455.0
2024-02-16 11:05:00,103.89,103.95,103.8,103.85,139912.0,99.5727,99.6302,99.4864,99.5343,139912.0
2024-02-16 11:10:00,103.85,103.99,103.85,103.92,152515.0,99.5343,99.6685,99.5343,99.6014,152515.0
2024-02-16 11:15:00,103.92,104.01,103.86,104.0,150239.0,99.6014,99.6877,99.5439,99.6781,150239.0
2024-02-16 11:20:00,104.0,104.07,103.94,103.98,172520.0,99.6781,99.7452,99.6206,99.6589,172520.0
2024-02-16 11:25:00,103.98,103.98,103.89,103.95,97046.0,99.6589,99.6589,99.5727,99.6302,97046.0
2024-02-16 11:30:00,103.96,104.03,103.91,104.02,131446.0,99.6398,99.7068,99.5918,99.6973,131446.0
2024-02-16 11:35:00,104.03,104.19,104.0,104.19,173274.0,99.7068,99.8602,99.6781,99.8602,173274.0
2024-02-16 11:40:00,104.19,104.39,104.17,104.36,146014.0,99.8602,100.0519,99.841,100.0231,146014.0
2024-02-16 11:45:00,104.36,104.44,104.3,104.44,172390.0,100.0231,100.0998,99.9656,100.0998,172390.0
2024-02-16 11:50:00,104.44,104.48,104.33,104.39,136042.0,100.0998,100.1381,99.9944,100.0519,136042.0
2024-02-16 11:55:00,104.39,104.41,104.31,104.33,90970.0,100.0519,100.0711,99.9752,99.9944,90970.0
2024-02-16 12:00:00,104.34,104.34,104.26,104.3,112680.0,100.004,100.004,99.9273,99.9656,112680.0
2024-02-16 12:05:00,104.29,104.46,104.23,104.46,144837.0,99.956,100.119,99.8985,100.119,144837.0
2024-02-16 12:10:00,104.46,104.63,104.4,104.62,164845.0,100.119,100.2819,100.0615,100.2723,164845.0
2024-02-16 12:15:00,104.63,104.63,104.48,104.56,161354.0,100.2819,100.2819,100.1381,100.2148,161354.0
2024-02-16 12:20:00,104.56,104.56,104.39,104.46,110436.0,100.2148,100.2148,100.0519,100.119,110436.0
2024-02-16 12:25:00,104.46,104.48,104.37,104.4,105642.0,100.119,100.1381,100.0327,100.0615,105642.0
2024-02-16 12:30:00,104.41,104.51,104.4,104.48,154958.0,100.0711,100.1669,100.0615,100.1381,154958.0
2024-02-16 12:35:00,104.48,104.58,104.48,104.58,131136.0,100.1381,100.234,100.1381,100.234,131136.0
2024-02-16 12:40:00,104.58,104.58,104.48,104.51,95109.0,100.234,100.234,100.1381,100.1669,95109.0
2024-02-16 12:45:00,104.51,104.56,104.39,104.41,102101.0,100.1669,100.2148,100.0519,100.0711,102101.0
2024-02-16 12:50:00,104.41,104.5,104.31,104.31,126284.0,100.0711,100.1573,99.9752,99.9752,126284.0
2024-02-16 12:55:00,104.3,104.32,104.21,104.23,95355.0,99.9656,99.9848,99.8794,99.8985,95355.0
2024-02-16 13:00:00,104.23,104.27,104.15,104.16,114644.0,99.8985,99.9369,99.8219,99.8314,114644.0
2024-02-16 13:05:00,104.16,104.16,103.99,104.03,115867.0,99.8314,99.8314,99.6685,99.7068,115867.0
2024-02-16 13:10:00,104.01,104.16,103.93,104.16,99659.0,99.6877,99.8314,99.611,99.8314,99659.0
2024-02-16 13:15:00,104.16,104.22,104.13,104.2,112327.0,99.8314,99.889,99.8027,99.8698,112327.0
2024-02-16 13:20:00,104.2,104.29,104.15,104.27,133553.0,99.8698,99.956,99.8219,99.9369,133553.0
2024-02-16 13:25:00,104.28,104.33,104.24,104.27,125481.0,99.9465,99.9944,99.9081,99.9369,125481.0
2024-02-16 13:30:00,104.28,104.35,104.21,104.22,117704.0,99.9465,100.0136,99.8794,99.889,117704.0
2024-02-16 13:35:00,104.21,104.32,104.2,104.28,94858.0,99.8794,99.9848,99.8698,99.9465,94858.0
2024-02-16 13:40:00,104.29,104.29,104.19,104.25,106452.0,99.956,99.956,99.8602,99.9177,106452.0
2024-02-16 13:45:00,104.25,104.35,104.24,104.27,101525.0,99.9177,100.0136,99.9081,99.9369,101525.0
2024-02-16 13:50:00,104.27,104.33,104.26,104.29,89235.0,99.9369,99.9944,99.9273,99.956,89235.0
2024-02-16 13:55:00,104.3,104.37,104.3,104.37,80895.0,99.9656,100.0327,99.9656,100.0327,80895.0
2024-02-16 14:00:00,104.37,104.39,104.3,104.35,135260.0,100.0327,100.0519,99.9656,100.0136,135260.0
2024-02-16 14:05:00,104.36,104.39,104.3,104.36,144415.0,100.0231,100.0519,99.9656,100.0231,144415.0
2024-02-16 14:10:00,104.35,104.38,104.32,104.34,86299.0,100.0136,100.0423,99.9848,100.004,86299.0
2024-02-16 14:15:00,104.35,104.38,104.33,104.37,102629.0,100.0136,100.0423,99.9944,100.0327,102629.0
2024-02-16 14:20:00,104.38,104.4,104.35,104.37,324942.0,100.0423,100.0615,100.0136,100.0327,324942.0
2024-02-16 14:25:00,104.36,104.5,104.36,104.5,226578.0,100.0231,100.1573,100.0231,100.1573,226578.0
2024-02-16 14:30:00,104.5,104.6,104.48,104.5,151349.0,100.1573,100.2532,100.1381,100.1573,151349.0
2024-02-16 14:35:00,104.5,104.56,104.44,104.45,116722.0,100.1573,100.2148,100.0998,100.1094,116722.0
2024-02-16 14:40:00,104.45,104.49,104.39,104.41,152414.0,100.1094,100.1477,100.0519,100.0711,152414.0
2024-02-16 14:45:00,104.41,104.43,104.17,104.26,198881.0,100.0711,100.0902,99.841,99.9273,198881.0
2024-02-16 14:50:00,104.27,104.32,104.21,104.25,158224.0,99.9369,99.9848,99.8794,99.9177,158224.0
2024-02-16 14:55:00,104.24,104.25,104.14,104.25,256973.0,99.9081,99.9177,99.8123,99.9177,256973.0
2024-02-16 15:00:00,104.25,104.31,104.19,104.22,135154.0,99.9177,99.9752,99.8602,99.889,135154.0
2024-02-16 15:05:00,104.2,104.24,104.17,104.18,171512.0,99.8698,99.9081,99.841,99.8506,171512.0
2024-02-16 15:10:00,104.18,104.19,104.07,104.1,134789.0,99.8506,99.8602,99.7452,99.7739,134789.0
2024-02-16 15:15:00,104.09,104.15,104.02,104.09,131704.0,99.7644,99.8219,99.6973,99.7644,131704.0
2024-02-16 15:20:00,104.09,104.11,103.99,104.09,188422.0,99.7644,99.7835,99.6685,99.7644,188422.0
2024-02-16 15:25:00,104.09,104.15,104.02,104.1,171401.0,99.7644,99.8219,99.6973,99.7739,171401.0
2024-02-16 15:30:00,104.1,104.19,104.05,104.08,170328.0,99.7739,99.8602,99.726,99.7548,170328.0
2024-02-16 15:35:00,104.07,104.14,104.0,104.0,207399.0,99.7452,99.8123,99.6781,99.6781,207399.0
2024-02-16 15:40:00,103.99,104.03,103.83,103.94,272677.0,99.6685,99.7068,99.5152,99.6206,272677.0
2024-02-16 15:45:00,103.94,103.99,103.81,103.83,318375.0,99.6206,99.6685,99.496,99.5152,318375.0
2024-02-16 15:50:00,103.82,103.93,103.79,103.85,506065.0,99.5056,99.611,99.4768,99.5343,506065.0
2024-02-16 15:55:00,103.84,103.86,103.63,103.76,912005.0,99.5247,99.5439,99.3235,99.4481,912005.0
2024-02-20 09:30:00,103.84,103.9,103.02,103.67,462198.0,99.5247,99.5823,98.7388,99.3618,462198.0
2024-02-20 09:35:00,103.68,103.79,103.5,103.61,212393.0,99.3714,99.4768,99.1989,99.3043,212393.0
2024-02-20 09:40:00,103.6,103.73,103.46,103.51,190153.0,99.2947,99.4193,99.1605,99.2085,190153.0
2024-02-20 09:45:00,103.52,103.64,103.26,103.54,200734.0,99.218,99.3331,98.9688,99.2372,200734.0
2024-02-20 09:50:00,103.54,103.71,103.42,103.53,215720.0,99.2372,99.4001,99.1222,99.2276,215720.0
2024-02-20 09:55:00,103.54,103.63,103.43,103.62,128065.0,99.2372,99.3235,99.1318,99.3139,128065.0
2024-02-20 10:00:00,103.62,103.85,103.56,103.78,200792.0,99.3139,99.5343,99.2564,99.4672,200792.0
2024-02-20 10:05:00,103.79,103.85,103.65,103.8,188247.0,99.4768,99.5343,99.3426,99.4864,188247.0
2024-02-20 10:10:00,103.78,103.88,103.57,103.64,213976.0,99.4672,99.5631,99.266,99.3331,213976.0
2024-02-20 10:15:00,103.61,103.9,103.58,103.79,241167.0,99.3043,99.5823,99.2755,99.4768,241167.0
2024-02-20 10:20:00,103.79,103.98,103.72,103.89,130683.0,99.4768,99.6589,99.4097,99.5727,130683.0
2024-02-20 10:25:00,103.87,104.12,103.86,103.98,130690.0,99.5535,99.7931,99.5439,99.6589,130690.0
2024-02-20 10:30:00,104.02,104.02,103.72,103.74,127521.0,99.6973,99.6973,99.4097,99.4289,127521.0
2024-02-20 10:35:00,103.75,103.75,103.6,103.69,297103.0,99.4385,99.4385,99.2947,99.381,297103.0
2024-02-20 10:40:00,103.69,103.69,103.2,103.26,138637.0,99.381,99.381,98.9113,98.9688,138637.0
2024-02-20 10:45:00,103.26,103.48,103.22,103.33,166476.0,98.9688,99.1797,98.9305,99.0359,166476.0
2024-02-20 10:50:00,103.33,103.39,103.28,103.33,108291.0,99.0359,99.0934,98.988,99.0359,108291.0
2024-02-20 10:55:00,103.32,103.41,103.12,103.16,167285.0,99.0264,99.1126,98.8347,98.873,167285.0
2024-02-20 11:00:00,103.16,103.22,103.03,103.09,130543.0,98.873,98.9305,98.7484,98.8059,130543.0
2024-02-20 11:05:00,103.1,103.36,103.06,103.27,170037.0,98.8155,99.0647,98.7772,98.9784,170037.0
2024-02-20 11:10:00,103.26,103.36,103.19,103.26,199155.0,98.9688,99.0647,98.9018,98.9688,199155.0
2024-02-20 11:15:00,103.26,103.29,103.16,103.18,112312.0,98.9688,98.9976,98.873,98.8922,112312.0
2024-02-20 11:20:00,103.17,103.19,103.08,103.19,134113.0,98.8826,98.9018,98.7963,98.9018,134113.0
2024-02-20 11:25:00,103.19,103.43,103.18,103.42,127514.0,98.9018,99.1318,98.8922,99.1222,127514.0
2024-02-20 11:30:00,103.42,103.66,103.39,103.64,186176.0,99.1222,99.3522,99.0934,99.3331,186176.0
2024-02-20 11:35:00,103.64,103.66,103.47,103.47,100597.0,99.3331,99.3522,99.1701,99.1701,100597.0
2024-02-20 11:40:00,103.47,103.68,103.43,103.65,120655.0,99.1701,99.3714,99.1318,99.3426,120655.0
2024-02-20 11:45:00,103.64,103.66,103.55,103.56,82084.0,99.3331,99.3522,99.2468,99.2564,82084.0
2024-02-20 11:50:00,103.56,103.73,103.56,103.69,95475.0,99.2564,99.4193,99.2564,99.381,95475.0
2024-02-20 11:55:00,103.68,103.73,103.59,103.7,114656.0,99.3714,99.4193,99.2851,99.3906,114656.0
2024-02-20 12:00:00,103.7,103.7,103.48,103.49,97498.0,99.3906,99.3906,99.1797,99.1893,97498.0
2024-02-20 12:05:00,103.48,103.83,103.48,103.83,99086.0,99.1797,99.5152,99.1797,99.5152,99086.0
2024-02-20 12:10:00,103.82,103.85,103.66,103.73,113408.0,99.5056,99.5343,99.3522,99.4193,113408.0
2024-02-20 12:15:00,103.72,103.81,103.71,103.74,91544.0,99.4097,99.496,99.4001,99.4289,91544.0
2024-02-20 12:20:00,103.73,103.92,103.73,103.85,74089.0,99.4193,99.6014,99.4193,99.5343,74089.0
2024-02-20 12:25:00,103.85,103.88,103.79,103.8,73696.0,99.5343,99.5631,99.4768,99.4864,73696.0
2024-02-20 12:30:00,103.79,103.85,103.64,103.66,346904.0,99.4768,99.5343,99.3331,99.3522,346904.0
2024-02-20 12:35:00,103.66,103.67,103.36,103.46,154675.0,99.3522,99.3618,99.0647,99.1605,154675.0
2024-02-20 12:40:00,103.45,103.46,103.2,103.21,112580.0,99.151,99.1605,98.9113,98.9209,112580.0
2024-02-20 12:45:00,103.21,103.3,103.17,103.2,124244.0,98.9209,99.0072,98.8826,98.9113,124244.0
2024-02-20 12:50:00,103.2,103.23,103.09,103.13,133259.0,98.9113,98.9401,98.8059,98.8442,133259.0
2024-02-20 12:55:00,103.14,103.25,103.13,103.18,118652.0,98.8538,98.9593,98.8442,98.8922,118652.0
2024-02-20 13:00:00,103.18,103.41,103.17,103.28,211379.0,98.8922,99.1126,98.8826,98.988,211379.0
2024-02-20 13:05:00,103.28,103.29,103.15,103.17,139024.0,98.988,98.9976,98.8634,98.8826,139024.0
2024-02-20 13:10:00,103.17,103.19,103.05,103.06,90439.0,98.8826,98.9018,98.7676,98.7772,90439.0
2024-02-20 13:15:00,103.06,103.11,102.91,103.02,121717.0,98.7772,98.8251,98.6334,98.7388,121717.0
2024-02-20 13:20:00,103.02,103.24,103.01,103.24,107673.0,98.7388,98.9497,98.7292,98.9497,107673.0
2024-02-20 13:25:00,103.25,103.34,103.22,103.25,132267.0,98.9593,99.0455,98.9305,98.9593,132267.0
2024-02-20 13:30:00,103.24,103.29,103.19,103.2,76544.0,98.9497,98.9976,98.9018,98.9113,76544.0
2024-02-20 13:35:00,103.21,103.32,103.14,103.32,69467.0,98.9209,99.0264,98.8538,99.0264,69467.0
2024-02-20 13:40:00,103.32,103.32,103.2,103.26,65848.0,99.0264,99.0264,98.9113,98.9688,65848.0
2024-02-20 13:45:00,103.25,103.34,103.22,103.23,64307.0,98.9593,99.0455,98.9305,98.9401,64307.0
2024-02-20 13:50:00,103.24,103.36,103.17,103.18,252745.0,98.9497,99.0647,98.8826,98.8922,252745.0
2024-02-20 13:55:00,103.18,103.25,103.14,103.22,56547.0,98.8922,98.9593,98.8538,98.9305,56547.0
2024-02-20 14:00:00,103.22,103.25,103.09,103.17,79647.0,98.9305,98.9593,98.8059,98.8826,79647.0
2024-02-20 14:05:00,103.17,103.32,103.15,103.28,68885.0,98.8826,99.0264,98.8634,98.988,68885.0
2024-02-20 14:10:00,103.28,103.34,103.16,103.18,133860.0,98.988,99.0455,98.873,98.8922,133860.0
2024-02-20 14:15:00,103.18,103.22,103.06,103.09,65392.0,98.8922,98.9305,98.7772,98.8059,65392.0
2024-02-20 14:20:00,103.09,103.15,103.08,103.11,76642.0,98.8059,98.8634,98.7963,98.8251,76642.0
2024-02-20 14:25:00,103.11,103.18,103.03,103.05,182912.0,98.8251,98.8922,98.7484,98.7676,182912.0
2024-02-20 14:30:00,103.04,103.11,102.99,103.06,97143.0,98.758,98.8251,98.7101,98.7772,97143.0
2024-02-20 14:35:00,103.06,103.08,103.0,103.01,88119.0,98.7772,98.7963,98.7197,98.7292,88119.0
2024-02-20 14:40:00,103.02,103.05,102.97,103.0,106150.0,98.7388,98.7676,98.6909,98.7197,106150.0
2024-02-20 14:45:00,103.0,103.2,103.0,103.18,144394.0,98.7197,98.9113,98.7197,98.8922,144394.0
2024-02-20 14:50:00,103.2,103.34,103.19,103.27,77310.0,98.9113,99.0455,98.9018,98.9784,77310.0
2024-02-20 14:55:00,103.27,103.28,103.16,103.25,88289.0,98.9784,98.988,98.873,98.9593,88289.0
2024-02-20 15:00:00,103.24,103.29,103.2,103.23,92430.0,98.9497,98.9976,98.9113,98.9401,92430.0
2024-02-20 15:05:00,103.23,103.28,103.18,103.23,103393.0,98.9401,98.988,98.8922,98.9401,103393.0
2024-02-20 15:10:00,103.23,103.27,103.19,103.21,100887.0,98.9401,98.9784,98.9018,98.9209,100887.0
2024-02-20 15:15:00,103.21,103.23,103.14,103.18,184310.0,98.9209,98.9401,98.8538,98.8922,184310.0
2024-02-20 15:20:00,103.18,103.21,103.05,103.08,117513.0,98.8922,98.9209,98.7676,98.7963,117513.0
2024-02-20 15:25:00,103.08,103.17,103.05,103.13,111174.0,98.7963,98.8826,98.7676,98.8442,111174.0
2024-02-20 15:30:00,103.13,103.15,102.89,102.89,213969.0,98.8442,98.8634,98.6142,98.6142,213969.0
2024-02-20 15:35:00,102.89,102.94,102.79,102.92,178107.0,98.6142,98.6621,98.5184,98.643,178107.0
2024-02-20 15:40:00,102.91,102.99,102.81,102.81,189203.0,98.6334,98.7101,98.5375,98.5375,189203.0
2024-02-20 15:45:00,102.81,102.86,102.76,102.79,256648.0,98.5375,98.5855,98.4896,98.5184,256648.0
2024-02-20 15:50:00,102.78,102.82,102.65,102.77,422777.0,98.5088,98.5471,98.3842,98.4992,422777.0
2024-02-20 15:55:00,102.77,102.83,102.64,102.73,892299.0,98.4992,98.5567,98.3746,98.4609,892299.0
2024-02-21 09:30:00,103.02,103.39,103.0,103.15,27268.0,98.7388,99.0934,98.7197,98.8634,27268.0
2024-02-21 09:35:00,103.16,103.4,102.99,103.36,379514.0,98.873,99.103,98.7101,99.0647,379514.0
2024-02-21 09:40:00,103.35,103.71,103.29,103.64,271309.0,99.0551,99.4001,98.9976,99.3331,271309.0
2024-02-21 09:45:00,103.65,103.94,103.63,103.94,209505.0,99.3426,99.6206,99.3235,99.6206,209505.0
2024-02-21 09:50:00,103.92,104.28,103.92,104.09,262655.0,99.6014,99.9465,99.6014,99.7644,262655.0
2024-02-21 09:55:00,104.09,104.12,103.81,103.95,169495.0,99.7644,99.7931,99.496,99.6302,169495.0
2024-02-21 10:00:00,103.96,103.98,103.75,103.85,236468.0,99.6398,99.6589,99.4385,99.5343,236468.0
2024-02-21 10:05:00,103.85,103.98,103.72,103.96,186150.0,99.5343,99.6589,99.4097,99.6398,186150.0
2024-02-21 10:10:00,103.96,104.13,103.92,104.02,150973.0,99.6398,99.8027,99.6014,99.6973,150973.0
2024-02-21 10:15:00,104.01,104.12,103.89,104.12,138261.0,99.6877,99.7931,99.5727,99.7931,138261.0
2024-02-21 10:20:00,104.12,104.16,103.96,104.12,172570.0,99.7931,99.8314,99.6398,99.7931,172570.0
2024-02-21 10:25:00,104.12,104.25,104.06,104.24,237119.0,99.7931,99.9177,99.7356,99.9081,237119.0
2024-02-21 10:30:00,104.24,104.43,104.23,104.31,230770.0,99.9081,100.0902,99.8985,99.9752,230770.0
2024-02-21 10:35:00,104.32,104.34,104.12,104.23,184954.0,99.9848,100.004,99.7931,99.8985,184954.0
2024-02-21 10:40:00,104.23,104.32,104.15,104.27,202603.0,99.8985,99.9848,99.8219,99.9369,202603.0
2024-02-21 10:45:00,104.27,104.37,104.15,104.18,171251.0,99.9369,100.0327,99.8219,99.8506,171251.0
2024-02-21 10:50:00,104.19,104.3,104.13,104.25,164035.0,99.8602,99.9656,99.8027,99.9177,164035.0
2024-02-21 10:55:00,104.25,104.26,104.1,104.2,127020.0,99.9177,99.9273,99.7739,99.8698,127020.0
2024-02-21 11:00:00,104.19,104.26,104.09,104.13,123007.0,99.8602,99.9273,99.7644,99.8027,123007.0
2024-02-21 11:05:00,104.14,104.24,104.13,104.23,131893.0,99.8123,99.9081,99.8027,99.8985,131893.0
2024-02-21 11:10:00,104.23,104.23,104.1,104.22,89620.0,99.8985,99.8985,99.7739,99.889,89620.0
2024-02-21 11:15:00,104.23,104.33,104.21,104.21,135424.0,99.8985,99.9944,99.8794,99.8794,135424.0
2024-02-21 11:20:00,104.21,104.38,104.18,104.38,140968.0,99.8794,100.0423,99.8506,100.0423,140968.0
2024-02-21 11:25:00,104.36,104.36,104.23,104.24,110879.0,100.0231,100.0231,99.8985,99.9081,110879.0
2024-02-21 11:30:00,104.24,104.25,104.05,104.17,196000.0,99.9081,99.9177,99.726,99.841,196000.0
2024-02-21 11:35:00,104.18,104.22,104.08,104.13,131304.0,99.8506,99.889,99.7548,99.8027,131304.0
2024-02-21 11:40:00,104.14,104.2,104.07,104.17,91991.0,99.8123,99.8698,99.7452,99.841,91991.0
2024-02-21 11:45:00,104.18,104.22,104.08,104.22,117575.0,99.8506,99.889,99.7548,99.889,117575.0
2024-02-21 11:50:00,104.21,104.28,104.14,104.22,144270.0,99.8794,99.9465,99.8123,99.889,144270.0
2024-02-21 11:55:00,104.22,104.3,104.19,104.28,181828.0,99.889,99.9656,99.8602,99.9465,181828.0
2024-02-21 12:00:00,104.28,104.37,104.22,104.37,165649.0,99.9465,100.0327,99.889,100.0327,165649.0
2024-02-21 12:05:00,104.38,104.51,104.36,104.47,193490.0,100.0423,100.1669,100.0231,100.1286,193490.0
2024-02-21 12:10:00,104.48,104.48,104.21,104.35,251388.0,100.1381,100.1381,99.8794,100.0136,251388.0
2024-02-21 12:15:00,104.35,104.48,104.31,104.42,147252.0,100.0136,100.1381,99.9752,100.0806,147252.0
2024-02-21 12:20:00,104.42,104.51,104.42,104.5,115239.0,100.0806,100.1669,100.0806,100.1573,115239.0
2024-02-21 12:25:00,104.5,104.51,104.44,104.48,114185.0,100.1573,100.1669,100.0998,100.1381,114185.0
2024-02-21 12:30:00,104.48,104.58,104.44,104.54,119988.0,100.1381,100.234,100.0998,100.1957,119988.0
2024-02-21 12:35:00,104.54,104.6,104.52,104.54,145493.0,100.1957,100.2532,100.1765,100.1957,145493.0
2024-02-21 12:40:00,104.55,104.59,104.48,104.52,112690.0,100.2052,100.2436,100.1381,100.1765,112690.0
2024-02-21 12:45:00,104.53,104.54,104.46,104.52,126221.0,100.1861,100.1957,100.119,100.1765,126221.0
2024-02-21 12:50:00,104.52,104.53,104.4,104.51,186744.0,100.1765,100.1861,100.0615,100.1669,186744.0
2024-02-21 12:55:00,104.5,104.5,104.41,104.47,81055.0,100.1573,100.1573,100.0711,100.1286,81055.0
2024-02-21 13:00:00,104.47,104.49,104.21,104.3,154860.0,100.1286,100.1477,99.8794,99.9656,154860.0
2024-02-21 13:05:00,104.29,104.37,104.24,104.34,109440.0,99.956,100.0327,99.9081,100.004,109440.0
2024-02-21 13:10:00,104.33,104.48,104.33,104.47,105647.0,99.9944,100.1381,99.9944,100.1286,105647.0
2024-02-21 13:15:00,104.48,104.55,104.38,104.48,401686.0,100.1381,100.2052,100.0423,100.1381,401686.0
2024-02-21 13:20:00,104.49,104.63,104.48,104.63,128146.0,100.1477,100.2819,100.1381,100.2819,128146.0
2024-02-21 13:25:00,104.63,104.9,104.59,104.89,280166.0,100.2819,100.5407,100.2436,100.5311,280166.0
2024-02-21 13:30:00,104.89,104.98,104.8,104.81,229444.0,100.5311,100.6174,100.4448,100.4544,229444.0
2024-02-21 13:35:00,104.8,104.84,104.69,104.7,116031.0,100.4448,100.4832,100.3394,100.349,116031.0
2024-02-21 13:40:00,104.7,104.77,104.66,104.69,108722.0,100.349,100.4161,100.3107,100.3394,108722.0
2024-02-21 13:45:00,104.69,104.91,104.69,104.9,171032.0,100.3394,100.5503,100.3394,100.5407,171032.0
2024-02-21 13:50:00,104.9,104.91,104.5,104.79,471668.0,100.5407,100.5503,100.1573,100.4353,471668.0
2024-02-21 13:55:00,104.8,104.85,104.65,104.7,236509.0,100.4448,100.4928,100.3011,100.349,236509.0
2024-02-21 14:00:00,104.68,104.97,104.68,104.92,213537.0,100.3298,100.6078,100.3298,100.5599,213537.0
2024-02-21 14:05:00,104.92,104.98,104.88,104.93,146888.0,100.5599,100.6174,100.5215,100.5694,146888.0
2024-02-21 14:10:00,104.93,104.97,104.85,104.88,154345.0,100.5694,100.6078,100.4928,100.5215,154345.0
2024-02-21 14:15:00,104.87,104.96,104.79,104.89,140181.0,100.5119,100.5982,100.4353,100.5311,140181.0
2024-02-21 14:20:00,104.9,104.93,104.76,104.76,337517.0,100.5407,100.5694,100.4065,100.4065,337517.0
2024-02-21 14:25:00,104.77,104.86,104.68,104.79,151516.0,100.4161,100.5024,100.3298,100.4353,151516.0
2024-02-21 14:30:00,104.79,104.79,104.63,104.63,123137.0,100.4353,100.4353,100.2819,100.2819,123137.0
2024-02-21 14:35:00,104.64,104.69,104.59,104.66,148673.0,100.2915,100.3394,100.2436,100.3107,148673.0
2024-02-21 14:40:00,104.65,104.81,104.63,104.74,104776.0,100.3011,100.4544,100.2819,100.3873,104776.0
2024-02-21 14:45:00,104.75,104.82,104.71,104.77,182461.0,100.3969,100.464,100.3586,100.4161,182461.0
2024-02-21 14:50:00,104.77,104.8,104.62,104.72,220757.0,100.4161,100.4448,100.2723,100.3682,220757.0
2024-02-21 14:55:00,104.71,104.74,104.66,104.73,195350.0,100.3586,100.3873,100.3107,100.3778,195350.0
2024-02-21 15:00:00,104.74,104.74,104.59,104.61,191028.0,100.3873,100.3873,100.2436,100.2627,191028.0
2024-02-21 15:05:00,104.61,104.63,104.36,104.38,210319.0,100.2627,100.2819,100.0231,100.0423,210319.0
2024-02-21 15:10:00,104.38,104.39,104.2,104.32,178927.0,100.0423,100.0519,99.8698,99.9848,178927.0
2024-02-21 15:15:00,104.31,104.32,104.16,104.19,140004.0,99.9752,99.9848,99.8314,99.8602,140004.0
2024-02-21 15:20:00,104.19,104.24,104.09,104.18,124837.0,99.8602,99.9081,99.7644,99.8506,124837.0
2024-02-21 15:25:00,104.18,104.3,104.17,104.26,136542.0,99.8506,99.9656,99.841,99.9273,136542.0
2024-02-21 15:30:00,104.26,104.36,104.19,104.32,269866.0,99.9273,100.0231,99.8602,99.9848,269866.0
2024-02-21 15:35:00,104.32,104.56,104.31,104.52,182148.0,99.9848,100.2148,99.9752,100.1765,182148.0
2024-02-21 15:40:00,104.51,104.6,104.47,104.53,227479.0,100.1669,100.2532,100.1286,100.1861,227479.0
2024-02-21 15:45:00,104.54,104.57,104.44,104.55,293439.0,100.1957,100.2244,100.0998,100.2052,293439.0
2024-02-21 15:50:00,104.55,104.79,104.54,104.66,447864.0,100.2052,100.4353,100.1957,100.3107,447864.0
2024-02-21 15:55:00,104.66,104.87,104.65,104.87,804816.0,100.3107,100.5119,100.3011,100.5119,804816.0
2024-02-22 09:30:00,104.16,104.27,103.45,103.91,448527.0,99.8314,99.9369,99.151,99.5918,448527.0
2024-02-22 09:35:00,103.92,104.35,103.86,104.2,211055.0,99.6014,100.0136,99.5439,99.8698,211055.0
2024-02-22 09:40:00,104.19,104.31,104.04,104.29,218598.0,99.8602,99.9752,99.7164,99.956,218598.0
2024-02-22 09:45:00,104.28,104.48,104.15,104.16,218504.0,99.9465,100.1381,99.8219,99.8314,218504.0
2024-02-22 09:50:00,104.15,104.19,103.96,104.12,147914.0,99.8219,99.8602,99.6398,99.7931,147914.0
2024-02-22 09:55:00,104.12,104.42,104.09,104.31,148804.0,99.7931,100.0806,99.7644,99.9752,148804.0
2024-02-22 10:00:00,104.32,104.5,104.26,104.36,161386.0,99.9848,100.1573,99.9273,100.0231,161386.0
2024-02-22 10:05:00,104.36,104.38,103.94,103.95,226228.0,100.0231,100.0423,99.6206,99.6302,226228.0
2024-02-22 10:10:00,103.94,104.28,103.85,104.27,245139.0,99.6206,99.9465,99.5343,99.9369,245139.0
2024-02-22 10:15:00,104.27,104.51,104.21,104.27,221295.0,99.9369,100.1669,99.8794,99.9369,221295.0
2024-02-22 10:20:00,104.28,104.57,104.22,104.57,165704.0,99.9465,100.2244,99.889,100.2244,165704.0
2024-02-22 10:25:00,104.58,104.59,104.35,104.38,125922.0,100.234,100.2436,100.0136,100.0423,125922.0
2024-02-22 10:30:00,104.37,104.7,104.34,104.69,332657.0,100.0327,100.349,100.004,100.3394,332657.0
2024-02-22 10:35:00,104.69,104.73,104.57,104.68,347284.0,100.3394,100.3778,100.2244,100.3298,347284.0
2024-02-22 10:40:00,104.69,104.74,104.64,104.67,205941.0,100.3394,100.3873,100.2915,100.3203,205941.0
2024-02-22 10:45:00,104.67,104.76,104.64,104.71,167438.0,100.3203,100.4065,100.2915,100.3586,167438.0
2024-02-22 10:50:00,104.7,104.96,104.67,104.93,298209.0,100.349,100.5982,100.3203,100.5694,298209.0
2024-02-22 10:55:00,104.93,105.0,104.86,104.87,210546.0,100.5694,100.6365,100.5024,100.5119,210546.0
2024-02-22 11:00:00,104.88,105.09,104.78,105.03,664231.0,100.5215,100.7228,100.4257,100.6653,664231.0
2024-02-22 11:05:00,105.03,105.12,104.96,104.98,176742.0,100.6653,100.7516,100.5982,100.6174,176742.0
2024-02-22 11:10:00,104.97,105.09,104.95,105.09,159975.0,100.6078,100.7228,100.5886,100.7228,159975.0
2024-02-22 11:15:00,105.09,105.24,105.08,105.18,302957.0,100.7228,100.8666,100.7132,100.8091,302957.0
2024-02-22 11:20:00,105.18,105.24,105.09,105.1,161732.0,100.8091,100.8666,100.7228,100.7324,161732.0
2024-02-22 11:25:00,105.09,105.23,105.04,105.18,129172.0,100.7228,100.857,100.6749,100.8091,129172.0
2024-02-22 11:30:00,105.18,105.29,105.15,105.2,122210.0,100.8091,100.9145,100.7803,100.8282,122210.0
2024-02-22 11:35:00,105.21,105.22,105.14,105.17,95080.0,100.8378,100.8474,100.7707,100.7995,95080.0
2024-02-22 11:40:00,105.17,105.27,105.08,105.27,130969.0,100.7995,100.8953,100.7132,100.8953,130969.0
2024-02-22 11:45:00,105.26,105.28,105.12,105.12,194603.0,100.8857,100.9049,100.7516,100.7516,194603.0
2024-02-22 11:50:00,105.11,105.23,105.1,105.21,171309.0,100.742,100.857,100.7324,100.8378,171309.0
2024-02-22 11:55:00,105.21,105.23,105.14,105.17,123760.0,100.8378,100.857,100.7707,100.7995,123760.0
2024-02-22 12:00:00,105.16,105.3,105.15,105.24,134807.0,100.7899,100.9241,100.7803,100.8666,134807.0
2024-02-22 12:05:00,105.23,105.28,105.11,105.12,98963.0,100.857,100.9049,100.742,100.7516,98963.0
2024-02-22 12:10:00,105.12,105.14,104.97,104.99,124123.0,100.7516,100.7707,100.6078,100.627,124123.0
2024-02-22 12:15:00,104.98,105.02,104.88,104.94,172521.0,100.6174,100.6557,100.5215,100.579,172521.0
2024-02-22 12:20:00,104.95,104.95,104.87,104.92,103997.0,100.5886,100.5886,100.5119,100.5599,103997.0
2024-02-22 12:25:00,104.92,105.0,104.91,104.96,86720.0,100.5599,100.6365,100.5503,100.5982,86720.0
2024-02-22 12:30:00,104.96,105.0,104.89,104.95,112238.0,100.5982,100.6365,100.5311,100.5886,112238.0
2024-02-22 12:35:00,104.95,105.07,104.92,104.99,126647.0,100.5886,100.7036,100.5599,100.627,126647.0
2024-02-22 12:40:00,104.98,105.11,104.98,105.1,91624.0,100.6174,100.742,100.6174,100.7324,91624.0
2024-02-22 12:45:00,105.1,105.15,105.04,105.14,101751.0,100.7324,100.7803,100.6749,100.7707,101751.0
2024-02-22 12:50:00,105.14,105.29,105.14,105.29,138108.0,100.7707,100.9145,100.7707,100.9145,138108.0
2024-02-22 12:55:00,105.29,105.36,105.25,105.29,133522.0,100.9145,100.9816,100.8761,100.9145,133522.0
2024-02-22 13:00:00,105.29,105.32,105.21,105.32,105749.0,100.9145,100.9432,100.8378,100.9432,105749.0
2024-02-22 13:05:00,105.32,105.41,105.32,105.38,131610.0,100.9432,101.0295,100.9432,101.0007,131610.0
2024-02-22 13:10:00,105.37,105.37,105.14,105.2,105310.0,100.9912,100.9912,100.7707,100.8282,105310.0
2024-02-22 13:15:00,105.2,105.22,105.07,105.1,159572.0,100.8282,100.8474,100.7036,100.7324,159572.0
2024-02-22 13:20:00,105.1,105.11,105.0,105.02,181267.0,100.7324,100.742,100.6365,100.6557,181267.0
2024-02-22 13:25:00,105.02,105.05,104.99,105.03,140642.0,100.6557,100.6845,100.627,100.6653,140642.0
2024-02-22 13:30:00,105.04,105.07,104.87,104.89,187439.0,100.6749,100.7036,100.5119,100.5311,187439.0
2024-02-22 13:35:00,104.89,104.97,104.87,104.91,114083.0,100.5311,100.6078,100.5119,100.5503,114083.0
2024-02-22 13:40:00,104.91,104.94,104.81,104.93,113243.0,100.5503,100.579,100.4544,100.5694,113243.0
2024-02-22 13:45:00,104.94,105.05,104.88,104.97,115223.0,100.579,100.6845,100.5215,100.6078,115223.0
2024-02-22 13:50:00,104.97,105.0,104.92,104.97,157598.0,100.6078,100.6365,100.5599,100.6078,157598.0
2024-02-22 13:55:00,104.96,104.99,104.86,104.92,98177.0,100.5982,100.627,100.5024,100.5599,98177.0
2024-02-22 14:00:00,104.92,105.05,104.86,105.03,102885.0,100.5599,100.6845,100.5024,100.6653,102885.0
2024-02-22 14:05:00,105.03,105.12,104.99,105.11,117071.0,100.6653,100.7516,100.627,100.742,117071.0
2024-02-22 14:10:00,105.1,105.17,105.06,105.17,104971.0,100.7324,100.7995,100.694,100.7995,104971.0
2024-02-22 14:15:00,105.18,105.25,105.14,105.16,121457.0,100.8091,100.8761,100.7707,100.7899,121457.0
2024-02-22 14:20:00,105.16,105.35,105.16,105.33,143612.0,100.7899,100.972,100.7899,100.9528,143612.0
2024-02-22 14:25:00,105.33,105.36,105.28,105.32,132453.0,100.9528,100.9816,100.9049,100.9432,132453.0
2024-02-22 14:30:00,105.33,105.34,105.2,105.21,152540.0,100.9528,100.9624,100.8282,100.8378,152540.0
2024-02-22 14:35:00,105.2,105.28,105.1,105.16,119000.0,100.8282,100.9049,100.7324,100.7899,119000.0
2024-02-22 14:40:00,105.17,105.19,105.05,105.08,94506.0,100.7995,100.8186,100.6845,100.7132,94506.0
2024-02-22 14:45:00,105.08,105.1,104.9,104.98,153520.0,100.7132,100.7324,100.5407,100.6174,153520.0
2024-02-22 14:50:00,104.98,105.13,104.97,105.05,111387.0,100.6174,100.7611,100.6078,100.6845,111387.0
2024-02-22 14:55:00,105.04,105.04,104.85,104.88,165267.0,100.6749,100.6749,100.4928,100.5215,165267.0
2024-02-22 15:00:00,104.87,104.95,104.85,104.94,130554.0,100.5119,100.5886,100.4928,100.579,130554.0
2024-02-22 15:05:00,104.93,104.93,104.75,104.76,173055.0,100.5694,100.5694,100.3969,100.4065,173055.0
2024-02-22 15:10:00,104.77,104.9,104.75,104.84,125957.0,100.4161,100.5407,100.3969,100.4832,125957.0
2024-02-22 15:15:00,104.84,104.89,104.77,104.78,154111.0,100.4832,100.5311,100.4161,100.4257,154111.0
2024-02-22 15:20:00,104.79,104.88,104.78,104.84,158996.0,100.4353,100.5215,100.4257,100.4832,158996.0
2024-02-22 15:25:00,104.85,104.99,104.85,104.96,194481.0,100.4928,100.627,100.4928,100.5982,194481.0
2024-02-22 15:30:00,104.96,104.97,104.85,104.9,155661.0,100.5982,100.6078,100.4928,100.5407,155661.0
2024-02-22 15:35:00,104.9,104.95,104.86,104.9,166339.0,100.5407,100.5886,100.5024,100.5407,166339.0
2024-02-22 15:40:00,104.9,104.99,104.83,104.85,207371.0,100.5407,100.627,100.4736,100.4928,207371.0
2024-02-22 15:45:00,104.84,104.86,104.69,104.7,203461.0,100.4832,100.5024,100.3394,100.349,203461.0
2024-02-22 15:50:00,104.71,104.8,104.6,104.72,400078.0,100.3586,100.4448,100.2532,100.3682,400078.0
2024-02-22 15:55:00,104.73,104.82,104.67,104.75,784729.0,100.3778,100.464,100.3203,100.3969,784729.0
2024-02-23 09:30:00,103.88,104.04,103.39,103.46,336329.0,99.5631,99.7164,99.0934,99.1605,336329.0
2024-02-23 09:35:00,103.47,103.58,102.96,103.0,386755.0,99.1701,99.2755,98.6813,98.7197,386755.0
2024-02-23 09:40:00,103.0,103.17,102.93,102.98,314467.0,98.7197,98.8826,98.6526,98.7005,314467.0
2024-02-23 09:45:00,102.98,103.31,102.88,103.14,302478.0,98.7005,99.0168,98.6046,98.8538,302478.0
2024-02-23 09:50:00,103.14,103.16,102.88,103.09,216796.0,98.8538,98.873,98.6046,98.8059,216796.0
2024-02-23 09:55:00,103.09,103.41,103.07,103.32,167728.0,98.8059,99.1126,98.7867,99.0264,167728.0
2024-02-23 10:00:00,103.32,103.43,103.17,103.35,231548.0,99.0264,99.1318,98.8826,99.0551,231548.0
2024-02-23 10:05:00,103.36,103.38,103.25,103.37,275910.0,99.0647,99.0839,98.9593,99.0743,275910.0
2024-02-23 10:10:00,103.38,103.4,103.16,103.18,165495.0,99.0839,99.103,98.873,98.8922,165495.0
2024-02-23 10:15:00,103.17,103.3,103.08,103.22,231593.0,98.8826,99.0072,98.7963,98.9305,231593.0
2024-02-23 10:20:00,103.23,103.39,103.18,103.37,165679.0,98.9401,99.0934,98.8922,99.0743,165679.0
2024-02-23 10:25:00,103.35,103.38,103.26,103.31,115744.0,99.0551,99.0839,98.9688,99.0168,115744.0
2024-02-23 10:30:00,103.32,103.58,103.27,103.5,150883.0,99.0264,99.2755,98.9784,99.1989,150883.0
2024-02-23 10:35:00,103.5,103.71,103.49,103.68,169036.0,99.1989,99.4001,99.1893,99.3714,169036.0
2024-02-23 10:40:00,103.68,103.87,103.66,103.69,208165.0,99.3714,99.5535,99.3522,99.381,208165.0
2024-02-23 10:45:00,103.7,103.77,103.59,103.73,116430.0,99.3906,99.4577,99.2851,99.4193,116430.0
2024-02-23 10:50:00,103.73,103.86,103.73,103.8,103097.0,99.4193,99.5439,99.4193,99.4864,103097.0
2024-02-23 10:55:00,103.8,103.89,103.74,103.89,106572.0,99.4864,99.5727,99.4289,99.5727,106572.0
2024-02-23 11:00:00,103.9,103.96,103.72,103.81,107673.0,99.5823,99.6398,99.4097,99.496,107673.0
2024-02-23 11:05:00,103.82,103.96,103.82,103.93,114539.0,99.5056,99.6398,99.5056,99.611,114539.0
2024-02-23 11:10:00,103.94,103.96,103.74,103.74,114874.0,99.6206,99.6398,99.4289,99.4289,114874.0
2024-02-23 11:15:00,103.73,103.75,103.6,103.67,69252.0,99.4193,99.4385,99.2947,99.3618,69252.0
2024-02-23 11:20:00,103.67,103.75,103.61,103.72,116170.0,99.3618,99.4385,99.3043,99.4097,116170.0
2024-02-23 11:25:00,103.72,103.81,103.66,103.8,62015.0,99.4097,99.496,99.3522,99.4864,62015.0
2024-02-23 11:30:00,103.81,103.84,103.73,103.8,60698.0,99.496,99.5247,99.4193,99.4864,60698.0
2024-02-23 11:35:00,103.8,103.81,103.74,103.79,79031.0,99.4864,99.496,99.4289,99.4768,79031.0
2024-02-23 11:40:00,103.79,103.81,103.59,103.63,121190.0,99.4768,99.496,99.2851,99.3235,121190.0
2024-02-23 11:45:00,103.64,103.7,103.54,103.66,72248.0,99.3331,99.3906,99.2372,99.3522,72248.0
2024-02-23 11:50:00,103.65,103.67,103.53,103.55,59292.0,99.3426,99.3618,99.2276,99.2468,59292.0
2024-02-23 11:55:00,103.54,103.6,103.52,103.54,99947.0,99.2372,99.2947,99.218,99.2372,99947.0
2024-02-23 12:00:00,103.53,103.6,103.5,103.54,84755.0,99.2276,99.2947,99.1989,99.2372,84755.0
2024-02-23 12:05:00,103.55,103.6,103.51,103.53,58422.0,99.2468,99.2947,99.2085,99.2276,58422.0
2024-02-23 12:10:00,103.53,103.55,103.46,103.54,84636.0,99.2276,99.2468,99.1605,99.2372,84636.0
2024-02-23 12:15:00,103.55,103.59,103.52,103.57,67209.0,99.2468,99.2851,99.218,99.266,67209.0
2024-02-23 12:20:00,103.57,103.59,103.49,103.49,105468.0,99.266,99.2851,99.1893,99.1893,105468.0
2024-02-23 12:25:00,103.49,103.5,103.33,103.37,111901.0,99.1893,99.1989,99.0359,99.0743,111901.0
2024-02-23 12:30:00,103.38,103.51,103.34,103.5,56714.0,99.0839,99.2085,99.0455,99.1989,56714.0
2024-02-23 12:35:00,103.49,103.55,103.43,103.54,75889.0,99.1893,99.2468,99.1318,99.2372,75889.0
2024-02-23 12:40:00,103.55,103.58,103.54,103.55,102093.0,99.2468,99.2755,99.2372,99.2468,102093.0
2024-02-23 12:45:00,103.55,103.72,103.54,103.69,104120.0,99.2468,99.4097,99.2372,99.381,104120.0
2024-02-23 12:50:00,103.69,103.7,103.6,103.65,73317.0,99.381,99.3906,99.2947,99.3426,73317.0
2024-02-23 12:55:00,103.67,103.68,103.58,103.66,63029.0,99.3618,99.3714,99.2755,99.3522,63029.0
2024-02-23 13:00:00,103.67,103.71,103.64,103.69,151305.0,99.3618,99.4001,99.3331,99.381,151305.0
2024-02-23 13:05:00,103.7,103.7,103.58,103.62,72975.0,99.3906,99.3906,99.2755,99.3139,72975.0
2024-02-23 13:10:00,103.62,103.73,103.61,103.73,72269.0,99.3139,99.4193,99.3043,99.4193,72269.0
2024-02-23 13:15:00,103.72,103.8,103.72,103.75,117746.0,99.4097,99.4864,99.4097,99.4385,117746.0
2024-02-23 13:20:00,103.75,103.76,103.65,103.7,65228.0,99.4385,99.4481,99.3426,99.3906,65228.0
2024-02-23 13:25:00,103.7,103.73,103.68,103.71,74731.0,99.3906,99.4193,99.3714,99.4001,74731.0
2024-02-23 13:30:00,103.71,103.8,103.71,103.77,47337.0,99.4001,99.4864,99.4001,99.4577,47337.0
2024-02-23 13:35:00,103.77,103.89,103.75,103.88,70814.0,99.4577,99.5727,99.4385,99.5631,70814.0
2024-02-23 13:40:00,103.88,103.99,103.86,103.94,113593.0,99.5631,99.6685,99.5439,99.6206,113593.0
2024-02-23 13:45:00,103.93,103.96,103.86,103.89,81886.0,99.611,99.6398,99.5439,99.5727,81886.0
2024-02-23 13:50:00,103.89,103.95,103.85,103.9,58845.0,99.5727,99.6302,99.5343,99.5823,58845.0
2024-02-23 13:55:00,103.9,103.91,103.84,103.88,85260.0,99.5823,99.5918,99.5247,99.5631,85260.0
2024-02-23 14:00:00,103.88,103.89,103.79,103.84,90377.0,99.5631,99.5727,99.4768,99.5247,90377.0
2024-02-23 14:05:00,103.84,103.92,103.84,103.89,115318.0,99.5247,99.6014,99.5247,99.5727,115318.0
2024-02-23 14:10:00,103.89,103.99,103.83,103.97,84385.0,99.5727,99.6685,99.5152,99.6493,84385.0
2024-02-23 14:15:00,103.96,103.99,103.92,103.97,85617.0,99.6398,99.6685,99.6014,99.6493,85617.0
2024-02-23 14:20:00,103.97,103.99,103.79,103.84,152259.0,99.6493,99.6685,99.4768,99.5247,152259.0
2024-02-23 14:25:00,103.83,103.85,103.72,103.77,89783.0,99.5152,99.5343,99.4097,99.4577,89783.0
2024-02-23 14:30:00,103.77,103.9,103.75,103.9,119869.0,99.4577,99.5823,99.4385,99.5823,119869.0
2024-02-23 14:35:00,103.9,103.9,103.8,103.84,99669.0,99.5823,99.5823,99.4864,99.5247,99669.0
2024-02-23 14:40:00,103.85,103.88,103.82,103.82,66665.0,99.5343,99.5631,99.5056,99.5056,66665.0
2024-02-23 14:45:00,103.82,103.88,103.79,103.85,106425.0,99.5056,99.5631,99.4768,99.5343,106425.0
2024-02-23 14:50:00,103.84,103.9,103.79,103.86,109209.0,99.5247,99.5823,99.4768,99.5439,109209.0
2024-02-23 14:55:00,103.85,103.95,103.84,103.95,73799.0,99.5343,99.6302,99.5247,99.6302,73799.0
2024-02-23 15:00:00,103.94,104.09,103.93,104.04,108120.0,99.6206,99.7644,99.611,99.7164,108120.0
2024-02-23 15:05:00,104.05,104.06,103.99,104.0,110500.0,99.726,99.7356,99.6685,99.6781,110500.0
2024-02-23 15:10:00,103.99,104.04,103.97,103.98,69143.0,99.6685,99.7164,99.6493,99.6589,69143.0
2024-02-23 15:15:00,103.99,104.05,103.97,104.0,74052.0,99.6685,99.726,99.6493,99.6781,74052.0
2024-02-23 15:20:00,103.99,104.02,103.95,103.97,108405.0,99.6685,99.6973,99.6302,99.6493,108405.0
2024-02-23 15:25:00,103.97,104.0,103.94,103.95,85646.0,99.6493,99.6781,99.6206,99.6302,85646.0
2024-02-23 15:30:00,103.95,103.96,103.85,103.88,134871.0,99.6302,99.6398,99.5343,99.5631,134871.0
2024-02-23 15:35:00,103.88,103.98,103.85,103.98,190927.0,99.5631,99.6589,99.5343,99.6589,190927.0
2024-02-23 15:40:00,103.98,104.01,103.91,103.92,142547.0,99.6589,99.6877,99.5918,99.6014,142547.0
2024-02-23 15:45:00,103.91,104.05,103.87,104.04,205226.0,99.5918,99.726,99.5535,99.7164,205226.0
2024-02-23 15:50:00,104.04,104.08,103.76,103.83,321302.0,99.7164,99.7548,99.4481,99.5152,321302.0
2024-02-23 15:55:00,103.82,103.99,103.81,103.81,792475.0,99.5056,99.6685,99.496,99.496,792475.0
2024-02-26 09:30:00,103.72,103.72,103.05,103.6,259975.0,99.4097,99.4097,98.7676,99.2947,259975.0
2024-02-26 09:35:00,103.61,103.84,103.55,103.59,226382.0,99.3043,99.5247,99.2468,99.2851,226382.0
2024-02-26 09:40:00,103.58,103.95,103.48,103.91,258186.0,99.2755,99.6302,99.1797,99.5918,258186.0
2024-02-26 09:45:00,103.91,104.15,103.85,104.14,171351.0,99.5918,99.8219,99.5343,99.8123,171351.0
2024-02-26 09:50:00,104.15,104.5,104.13,104.5,219180.0,99.8219,100.1573,99.8027,100.1573,219180.0
2024-02-26 09:55:00,104.49,104.68,104.43,104.58,152751.0,100.1477,100.3298,100.0902,100.234,152751.0
2024-02-26 10:00:00,104.59,104.86,104.57,104.8,198368.0,100.2436,100.5024,100.2244,100.4448,198368.0
2024-02-26 10:05:00,104.8,104.94,104.66,104.78,240280.0,100.4448,100.579,100.3107,100.4257,240280.0
2024-02-26 10:10:00,104.77,104.8,104.64,104.75,117511.0,100.4161,100.4448,100.2915,100.3969,117511.0
2024-02-26 10:15:00,104.75,104.77,104.46,104.5,112233.0,100.3969,100.4161,100.119,100.1573,112233.0
2024-02-26 10:20:00,104.49,104.65,104.47,104.6,97193.0,100.1477,100.3011,100.1286,100.2532,97193.0
2024-02-26 10:25:00,104.62,104.78,104.59,104.75,109769.0,100.2723,100.4257,100.2436,100.3969,109769.0
2024-02-26 10:30:00,104.77,104.77,104.64,104.65,90367.0,100.4161,100.4161,100.2915,100.3011,90367.0
2024-02-26 10:35:00,104.65,104.65,104.53,104.6,100530.0,100.3011,100.3011,100.1861,100.2532,100530.0
2024-02-26 10:40:00,104.6,104.71,104.45,104.48,71943.0,100.2532,100.3586,100.1094,100.1381,71943.0
2024-02-26 10:45:00,104.49,104.66,104.48,104.59,83308.0,100.1477,100.3107,100.1381,100.2436,83308.0
2024-02-26 10:50:00,104.6,104.66,104.47,104.49,129511.0,100.2532,100.3107,100.1286,100.1477,129511.0
2024-02-26 10:55:00,104.48,104.56,104.43,104.54,96981.0,100.1381,100.2148,100.0902,100.1957,96981.0
2024-02-26 11:00:00,104.54,104.56,104.37,104.4,88430.0,100.1957,100.2148,100.0327,100.0615,88430.0
2024-02-26 11:05:00,104.39,104.47,104.33,104.34,75349.0,100.0519,100.1286,99.9944,100.004,75349.0
2024-02-26 11:10:00,104.34,104.48,104.31,104.44,61977.0,100.004,100.1381,99.9752,100.0998,61977.0
2024-02-26 11:15:00,104.44,104.48,104.43,104.46,76716.0,100.0998,100.1381,100.0902,100.119,76716.0
2024-02-26 11:20:00,104.46,104.5,104.4,104.42,208764.0,100.119,100.1573,100.0615,100.0806,208764.0
2024-02-26 11:25:00,104.42,104.46,104.36,104.42,95861.0,100.0806,100.119,100.0231,100.0806,95861.0
2024-02-26 11:30:00,104.43,104.5,104.42,104.49,75757.0,100.0902,100.1573,100.0806,100.1477,75757.0
2024-02-26 11:35:00,104.49,104.61,104.43,104.55,116566.0,100.1477,100.2627,100.0902,100.2052,116566.0
2024-02-26 11:40:00,104.55,104.59,104.4,104.42,103320.0,100.2052,100.2436,100.0615,100.0806,103320.0
2024-02-26 11:45:00,104.42,104.56,104.41,104.55,68113.0,100.0806,100.2148,100.0711,100.2052,68113.0
2024-02-26 11:50:00,104.54,104.57,104.44,104.48,75065.0,100.1957,100.2244,100.0998,100.1381,75065.0
2024-02-26 11:55:00,104.47,104.47,104.29,104.31,62294.0,100.1286,100.1286,99.956,99.9752,62294.0
2024-02-26 12:00:00,104.3,104.3,104.14,104.15,78989.0,99.9656,99.9656,99.8123,99.8219,78989.0
2024-02-26 12:05:00,104.15,104.23,104.12,104.17,79930.0,99.8219,99.8985,99.7931,99.841,79930.0
2024-02-26 12:10:00,104.17,104.3,104.17,104.24,62960.0,99.841,99.9656,99.841,99.9081,62960.0
2024-02-26 12:15:00,104.25,104.37,104.24,104.3,95037.0,99.9177,100.0327,99.9081,99.9656,95037.0
2024-02-26 12:20:00,104.3,104.42,104.28,104.42,79286.0,99.9656,100.0806,99.9465,100.0806,79286.0
2024-02-26 12:25:00,104.42,104.47,104.38,104.45,51535.0,100.0806,100.1286,100.0423,100.1094,51535.0
2024-02-26 12:30:00,104.45,104.46,104.24,104.28,91267.0,100.1094,100.119,99.9081,99.9465,91267.0
2024-02-26 12:35:00,104.28,104.34,104.26,104.32,50528.0,99.9465,100.004,99.9273,99.9848,50528.0
2024-02-26 12:40:00,104.32,104.42,104.28,104.41,75151.0,99.9848,100.0806,99.9465,100.0711,75151.0
2024-02-26 12:45:00,104.39,104.55,104.36,104.54,88960.0,100.0519,100.2052,100.0231,100.1957,88960.0
2024-02-26 12:50:00,104.55,104.56,104.48,104.54,197824.0,100.2052,100.2148,100.1381,100.1957,197824.0
2024-02-26 12:55:00,104.54,104.61,104.53,104.61,73028.0,100.1957,100.2627,100.1861,100.2627,73028.0
2024-02-26 13:00:00,104.61,104.66,104.58,104.64,117962.0,100.2627,100.3107,100.234,100.2915,117962.0
2024-02-26 13:05:00,104.64,104.7,104.62,104.65,74798.0,100.2915,100.349,100.2723,100.3011,74798.0
2024-02-26 13:10:00,104.66,104.72,104.65,104.7,76084.0,100.3107,100.3682,100.3011,100.349,76084.0
2024-02-26 13:15:00,104.71,104.71,104.63,104.64,92165.0,100.3586,100.3586,100.2819,100.2915,92165.0
2024-02-26 13:20:00,104.64,104.64,104.46,104.46,122744.0,100.2915,100.2915,100.119,100.119,122744.0
2024-02-26 13:25:00,104.45,104.52,104.36,104.48,79235.0,100.1094,100.1765,100.0231,100.1381,79235.0
2024-02-26 13:30:00,104.48,104.51,104.3,104.31,76328.0,100.1381,100.1669,99.9656,99.9752,76328.0
2024-02-26 13:35:00,104.31,104.38,104.28,104.36,78567.0,99.9752,100.0423,99.9465,100.0231,78567.0
2024-02-26 13:40:00,104.37,104.51,104.36,104.45,87710.0,100.0327,100.1669,100.0231,100.1094,87710.0
2024-02-26 13:45:00,104.46,104.53,104.43,104.5,83465.0,100.119,100.1861,100.0902,100.1573,83465.0
2024-02-26 13:50:00,104.5,104.54,104.46,104.52,64378.0,100.1573,100.1957,100.119,100.1765,64378.0
2024-02-26 13:55:00,104.52,104.52,104.45,104.48,49105.0,100.1765,100.1765,100.1094,100.1381,49105.0
2024-02-26 14:00:00,104.48,104.56,104.46,104.55,77241.0,100.1381,100.2148,100.119,100.2052,77241.0
2024-02-26 14:05:00,104.55,104.65,104.54,104.58,76241.0,100.2052,100.3011,100.1957,100.234,76241.0
2024-02-26 14:10:00,104.59,104.63,104.54,104.56,110680.0,100.2436,100.2819,100.1957,100.2148,110680.0
2024-02-26 14:15:00,104.56,104.58,104.48,104.54,71644.0,100.2148,100.234,100.1381,100.1957,71644.0
2024-02-26 14:20:00,104.53,104.54,104.47,104.5,57570.0,100.1861,100.1957,100.1286,100.1573,57570.0
2024-02-26 14:25:00,104.51,104.56,104.5,104.55,73223.0,100.1669,100.2148,100.1573,100.2052,73223.0
2024-02-26 14:30:00,104.55,104.57,104.51,104.55,59750.0,100.2052,100.2244,100.1669,100.2052,59750.0
2024-02-26 14:35:00,104.55,104.6,104.52,104.55,73263.0,100.2052,100.2532,100.1765,100.2052,73263.0
2024-02-26 14:40:00,104.55,104.57,104.5,104.56,43590.0,100.2052,100.2244,100.1573,100.2148,43590.0
2024-02-26 14:45:00,104.55,104.55,104.44,104.44,94429.0,100.2052,100.2052,100.0998,100.0998,94429.0
2024-02-26 14:50:00,104.45,104.59,104.45,104.56,71643.0,100.1094,100.2436,100.1094,100.2148,71643.0
2024-02-26 14:55:00,104.56,104.57,104.48,104.5,59721.0,100.2148,100.2244,100.1381,100.1573,59721.0
2024-02-26 15:00:00,104.5,104.58,104.49,104.55,65763.0,100.1573,100.234,100.1477,100.2052,65763.0
2024-02-26 15:05:00,104.55,104.58,104.49,104.56,87302.0,100.2052,100.234,100.1477,100.2148,87302.0
2024-02-26 15:10:00,104.56,104.6,104.55,104.58,73773.0,100.2148,100.2532,100.2052,100.234,73773.0
2024-02-26 15:15:00,104.59,104.59,104.48,104.51,109061.0,100.2436,100.2436,100.1381,100.1669,109061.0
2024-02-26 15:20:00,104.51,104.63,104.51,104.62,95438.0,100.1669,100.2819,100.1669,100.2723,95438.0
2024-02-26 15:25:00,104.61,104.64,104.58,104.64,74501.0,100.2627,100.2915,100.234,100.2915,74501.0
2024-02-26 15:30:00,104.64,104.66,104.54,104.57,151824.0,100.2915,100.3107,100.1957,100.2244,151824.0
2024-02-26 15:35:00,104.57,104.65,104.55,104.59,126339.0,100.2244,100.3011,100.2052,100.2436,126339.0
2024-02-26 15:40:00,104.59,104.63,104.53,104.57,151690.0,100.2436,100.2819,100.1861,100.2244,151690.0
2024-02-26 15:45:00,104.58,104.63,104.52,104.63,163798.0,100.234,100.2819,100.1765,100.2819,163798.0
2024-02-26 15:50:00,104.63,104.65,104.36,104.39,292467.0,100.2819,100.3011,100.0231,100.0519,292467.0
2024-02-26 15:55:00,104.39,104.44,104.19,104.25,700497.0,100.0519,100.0998,99.8602,99.9177,700497.0
2024-02-27 09:30:00,104.68,105.12,104.33,104.73,569062.0,100.3298,100.7516,99.9944,100.3778,569062.0
2024-02-27 09:35:00,104.74,105.01,104.58,104.95,258799.0,100.3873,100.6461,100.234,100.5886,258799.0
2024-02-27 09:40:00,104.95,105.15,104.86,104.95,361787.0,100.5886,100.7803,100.5024,100.5886,361787.0
2024-02-27 09:45:00,104.95,105.05,104.85,104.9,201677.0,100.5886,100.6845,100.4928,100.5407,201677.0
2024-02-27 09:50:00,104.9,105.05,104.8,104.83,224994.0,100.5407,100.6845,100.4448,100.4736,224994.0
2024-02-27 09:55:00,104.83,104.93,104.65,104.8,228250.0,100.4736,100.5694,100.3011,100.4448,228250.0
2024-02-27 10:00:00,104.8,104.82,104.55,104.8,292682.0,100.4448,100.464,100.2052,100.4448,292682.0
2024-02-27 10:05:00,104.79,104.83,104.68,104.68,150592.0,100.4353,100.4736,100.3298,100.3298,150592.0
2024-02-27 10:10:00,104.68,104.79,104.38,104.39,117284.0,100.3298,100.4353,100.0423,100.0519,117284.0
2024-02-27 10:15:00,104.38,104.58,104.13,104.2,212326.0,100.0423,100.234,99.8027,99.8698,212326.0
2024-02-27 10:20:00,104.21,104.3,104.11,104.23,154067.0,99.8794,99.9656,99.7835,99.8985,154067.0
2024-02-27 10:25:00,104.23,104.46,104.23,104.39,128082.0,99.8985,100.119,99.8985,100.0519,128082.0
2024-02-27 10:30:00,104.38,104.44,104.31,104.38,131962.0,100.0423,100.0998,99.9752,100.0423,131962.0
2024-02-27 10:35:00,104.37,104.42,104.23,104.28,188021.0,100.0327,100.0806,99.8985,99.9465,188021.0
2024-02-27 10:40:00,104.29,104.41,104.17,104.17,114963.0,99.956,100.0711,99.841,99.841,114963.0
2024-02-27 10:45:00,104.17,104.24,104.05,104.09,144065.0,99.841,99.9081,99.726,99.7644,144065.0
2024-02-27 10:50:00,104.09,104.19,103.85,103.94,218701.0,99.7644,99.8602,99.5343,99.6206,218701.0
2024-02-27 10:55:00,103.94,104.22,103.93,104.2,123882.0,99.6206,99.889,99.611,99.8698,123882.0
2024-02-27 11:00:00,104.21,104.36,104.2,104.32,135372.0,99.8794,100.0231,99.8698,99.9848,135372.0
2024-02-27 11:05:00,104.32,104.37,104.16,104.16,123190.0,99.9848,100.0327,99.8314,99.8314,123190.0
2024-02-27 11:10:00,104.16,104.27,104.16,104.2,73778.0,99.8314,99.9369,99.8314,99.8698,73778.0
2024-02-27 11:15:00,104.2,104.33,104.15,104.32,73979.0,99.8698,99.9944,99.8219,99.9848,73979.0
2024-02-27 11:20:00,104.33,104.42,104.32,104.37,95258.0,99.9944,100.0806,99.9848,100.0327,95258.0
2024-02-27 11:25:00,104.36,104.44,104.34,104.42,77432.0,100.0231,100.0998,100.004,100.0806,77432.0
2024-02-27 11:30:00,104.42,104.45,104.33,104.4,80165.0,100.0806,100.1094,99.9944,100.0615,80165.0
2024-02-27 11:35:00,104.41,104.5,104.36,104.49,83772.0,100.0711,100.1573,100.0231,100.1477,83772.0
2024-02-27 11:40:00,104.49,104.5,104.39,104.45,72233.0,100.1477,100.1573,100.0519,100.1094,72233.0
2024-02-27 11:45:00,104.45,104.5,104.4,104.45,77584.0,100.1094,100.1573,100.0615,100.1094,77584.0
2024-02-27 11:50:00,104.44,104.49,104.4,104.42,71144.0,100.0998,100.1477,100.0615,100.0806,71144.0
2024-02-27 11:55:00,104.42,104.43,104.33,104.39,65287.0,100.0806,100.0902,99.9944,100.0519,65287.0
2024-02-27 12:00:00,104.38,104.41,104.32,104.32,47559.0,100.0423,100.0711,99.9848,99.9848,47559.0
2024-02-27 12:05:00,104.33,104.34,104.12,104.14,65210.0,99.9944,100.004,99.7931,99.8123,65210.0
2024-02-27 12:10:00,104.14,104.2,104.12,104.16,68280.0,99.8123,99.8698,99.7931,99.8314,68280.0
2024-02-27 12:15:00,104.16,104.23,104.12,104.22,102936.0,99.8314,99.8985,99.7931,99.889,102936.0
2024-02-27 12:20:00,104.22,104.3,104.2,104.29,90912.0,99.889,99.9656,99.8698,99.956,90912.0
2024-02-27 12:25:00,104.29,104.35,104.28,104.28,61022.0,99.956,100.0136,99.9465,99.9465,61022.0
2024-02-27 12:30:00,104.29,104.32,104.2,104.25,116787.0,99.956,99.9848,99.8698,99.9177,116787.0
2024-02-27 12:35:00,104.26,104.31,104.24,104.3,51554.0,99.9273,99.9752,99.9081,99.9656,51554.0
2024-02-27 12:40:00,104.3,104.3,104.22,104.27,73134.0,99.9656,99.9656,99.889,99.9369,73134.0
2024-02-27 12:45:00,104.27,104.32,104.19,104.2,74181.0,99.9369,99.9848,99.8602,99.8698,74181.0
2024-02-27 12:50:00,104.2,104.34,104.18,104.34,79170.0,99.8698,100.004,99.8506,100.004,79170.0
2024-02-27 12:55:00,104.34,104.5,104.33,104.47,180504.0,100.004,100.1573,99.9944,100.1286,180504.0
2024-02-27 13:00:00,104.47,104.57,104.42,104.56,164211.0,100.1286,100.2244,100.0806,100.2148,164211.0
2024-02-27 13:05:00,104.57,104.69,104.56,104.59,163643.0,100.2244,100.3394,100.2148,100.2436,163643.0
2024-02-27 13:10:00,104.59,104.6,104.47,104.5,87928.0,100.2436,100.2532,100.1286,100.1573,87928.0
2024-02-27 13:15:00,104.52,104.55,104.49,104.55,53299.0,100.1765,100.2052,100.1477,100.2052,53299.0
2024-02-27 13:20:00,104.55,104.63,104.49,104.52,99889.0,100.2052,100.2819,100.1477,100.1765,99889.0
2024-02-27 13:25:00,104.52,104.58,104.48,104.52,78152.0,100.1765,100.234,100.1381,100.1765,78152.0
2024-02-27 13:30:00,104.53,104.53,104.43,104.45,78528.0,100.1861,100.1861,100.0902,100.1094,78528.0
2024-02-27 13:35:00,104.45,104.47,104.35,104.45,96094.0,100.1094,100.1286,100.0136,100.1094,96094.0
2024-02-27 13:40:00,104.46,104.56,104.46,104.55,83327.0,100.119,100.2148,100.119,100.2052,83327.0
2024-02-27 13:45:00,104.55,104.59,104.51,104.59,78674.0,100.2052,100.2436,100.1669,100.2436,78674.0
2024-02-27 13:50:00,104.59,104.69,104.56,104.65,126217.0,100.2436,100.3394,100.2148,100.3011,126217.0
2024-02-27 13:55:00,104.65,104.71,104.64,104.68,93230.0,100.3011,100.3586,100.2915,100.3298,93230.0
2024-02-27 14:00:00,104.69,104.7,104.57,104.6,104149.0,100.3394,100.349,100.2244,100.2532,104149.0
2024-02-27 14:05:00,104.6,104.63,104.54,104.59,77103.0,100.2532,100.2819,100.1957,100.2436,77103.0
2024-02-27 14:10:00,104.58,104.6,104.51,104.56,72682.0,100.234,100.2532,100.1669,100.2148,72682.0
2024-02-27 14:15:00,104.57,104.63,104.49,104.55,79603.0,100.2244,100.2819,100.1477,100.2052,79603.0
2024-02-27 14:20:00,104.55,104.55,104.41,104.47,121559.0,100.2052,100.2052,100.0711,100.1286,121559.0
2024-02-27 14:25:00,104.47,104.48,104.31,104.34,181740.0,100.1286,100.1381,99.9752,100.004,181740.0
2024-02-27 14:30:00,104.34,104.58,104.26,104.26,407790.0,100.004,100.234,99.9273,99.9273,407790.0
2024-02-27 14:35:00,104.27,104.29,104.21,104.23,89022.0,99.9369,99.956,99.8794,99.8985,89022.0
2024-02-27 14:40:00,104.24,104.28,104.17,104.19,92273.0,99.9081,99.9465,99.841,99.8602,92273.0
2024-02-27 14:45:00,104.19,104.24,104.15,104.18,93766.0,99.8602,99.9081,99.8219,99.8506,93766.0
2024-02-27 14:50:00,104.18,104.18,104.06,104.07,104982.0,99.8506,99.8506,99.7356,99.7452,104982.0
2024-02-27 14:55:00,104.06,104.17,104.05,104.13,97747.0,99.7356,99.841,99.726,99.8027,97747.0
2024-02-27 15:00:00,104.14,104.16,104.03,104.05,97661.0,99.8123,99.8314,99.7068,99.726,97661.0
2024-02-27 15:05:00,104.04,104.06,103.99,104.01,128963.0,99.7164,99.7356,99.6685,99.6877,128963.0
2024-02-27 15:10:00,104.01,104.06,104.0,104.03,200921.0,99.6877,99.7356,99.6781,99.7068,200921.0
2024-02-27 15:15:00,104.03,104.03,103.93,104.0,131397.0,99.7068,99.7068,99.611,99.6781,131397.0
2024-02-27 15:20:00,104.01,104.02,103.95,103.99,110721.0,99.6877,99.6973,99.6302,99.6685,110721.0
2024-02-27 15:25:00,104.0,104.03,103.94,104.02,94761.0,99.6781,99.7068,99.6206,99.6973,94761.0
2024-02-27 15:30:00,104.02,104.08,103.97,104.03,159895.0,99.6973,99.7548,99.6493,99.7068,159895.0
2024-02-27 15:35:00,104.03,104.08,103.99,104.08,170349.0,99.7068,99.7548,99.6685,99.7548,170349.0
2024-02-27 15:40:00,104.08,104.12,104.04,104.1,175652.0,99.7548,99.7931,99.7164,99.7739,175652.0
2024-02-27 15:45:00,104.09,104.11,103.98,104.0,303810.0,99.7644,99.7835,99.6589,99.6781,303810.0
2024-02-27 15:50:00,104.0,104.08,103.96,104.03,414791.0,99.6781,99.7548,99.6398,99.7068,414791.0
2024-02-27 15:55:00,104.03,104.07,103.94,104.04,923046.0,99.7068,99.7452,99.6206,99.7164,923046.0
2024-02-28 09:30:00,104.47,104.51,104.02,104.31,304820.0,100.1286,100.1669,99.6973,99.9752,304820.0
2024-02-28 09:35:00,104.31,104.83,104.19,104.76,280951.0,99.9752,100.4736,99.8602,100.4065,280951.0
2024-02-28 09:40:00,104.76,104.99,104.73,104.94,231119.0,100.4065,100.627,100.3778,100.579,231119.0
2024-02-28 09:45:00,104.95,105.09,104.89,104.98,470093.0,100.5886,100.7228,100.5311,100.6174,470093.0
2024-02-28 09:50:00,104.99,105.15,104.85,104.97,167184.0,100.627,100.7803,100.4928,100.6078,167184.0
2024-02-28 09:55:00,104.96,105.11,104.75,105.09,207035.0,100.5982,100.742,100.3969,100.7228,207035.0
2024-02-28 10:00:00,105.09,105.25,105.05,105.22,190793.0,100.7228,100.8761,100.6845,100.8474,190793.0
2024-02-28 10:05:00,105.22,105.43,105.14,105.25,172010.0,100.8474,101.0487,100.7707,100.8761,172010.0
2024-02-28 10:10:00,105.25,105.35,105.15,105.22,131382.0,100.8761,100.972,100.7803,100.8474,131382.0
2024-02-28 10:15:00,105.25,105.28,105.08,105.1,128037.0,100.8761,100.9049,100.7132,100.7324,128037.0
2024-02-28 10:20:00,105.1,105.23,105.07,105.15,126947.0,100.7324,100.857,100.7036,100.7803,126947.0
2024-02-28 10:25:00,105.16,105.26,105.15,105.21,105381.0,100.7899,100.8857,100.7803,100.8378,105381.0
2024-02-28 10:30:00,105.22,105.28,104.95,104.98,147139.0,100.8474,100.9049,100.5886,100.6174,147139.0
2024-02-28 10:35:00,104.99,105.15,104.96,105.13,103771.0,100.627,100.7803,100.5982,100.7611,103771.0
2024-02-28 10:40:00,105.14,105.14,105.03,105.06,60177.0,100.7707,100.7707,100.6653,100.694,60177.0
2024-02-28 10:45:00,105.06,105.15,104.92,105.14,126715.0,100.694,100.7803,100.5599,100.7707,126715.0
2024-02-28 10:50:00,105.14,105.26,105.1,105.26,123568.0,100.7707,100.8857,100.7324,100.8857,123568.0
2024-02-28 10:55:00,105.26,105.38,105.25,105.28,160748.0,100.8857,101.0007,100.8761,100.9049,160748.0
2024-02-28 11:00:00,105.29,105.36,105.09,105.13,104468.0,100.9145,100.9816,100.7228,100.7611,104468.0
2024-02-28 11:05:00,105.13,105.21,104.96,104.98,92428.0,100.7611,100.8378,100.5982,100.6174,92428.0
2024-02-28 11:10:00,104.98,104.98,104.8,104.81,93943.0,100.6174,100.6174,100.4448,100.4544,93943.0
2024-02-28 11:15:00,104.81,104.81,104.51,104.56,128886.0,100.4544,100.4544,100.1669,100.2148,128886.0
2024-02-28 11:20:00,104.55,104.61,104.37,104.4,69959.0,100.2052,100.2627,100.0327,100.0615,69959.0
2024-02-28 11:25:00,104.41,104.45,104.32,104.36,116828.0,100.0711,100.1094,99.9848,100.0231,116828.0
2024-02-28 11:30:00,104.37,104.37,104.09,104.14,137494.0,100.0327,100.0327,99.7644,99.8123,137494.0
2024-02-28 11:35:00,104.15,104.33,104.14,104.31,92699.0,99.8219,99.9944,99.8123,99.9752,92699.0
2024-02-28 11:40:00,104.31,104.38,104.28,104.33,127257.0,99.9752,100.0423,99.9465,99.9944,127257.0
2024-02-28 11:45:00,104.33,104.41,104.27,104.29,101489.0,99.9944,100.0711,99.9369,99.956,101489.0
2024-02-28 11:50:00,104.3,104.43,104.25,104.4,75928.0,99.9656,100.0902,99.9177,100.0615,75928.0
2024-02-28 11:55:00,104.4,104.42,104.34,104.42,67808.0,100.0615,100.0806,100.004,100.0806,67808.0
2024-02-28 12:00:00,104.42,104.43,104.34,104.37,78780.0,100.0806,100.0902,100.004,100.0327,78780.0
2024-02-28 12:05:00,104.37,104.38,104.13,104.14,98039.0,100.0327,100.0423,99.8027,99.8123,98039.0
2024-02-28 12:10:00,104.14,104.29,104.13,104.23,84158.0,99.8123,99.956,99.8027,99.8985,84158.0
2024-02-28 12:15:00,104.23,104.3,104.11,104.12,56249.0,99.8985,99.9656,99.7835,99.7931,56249.0
2024-02-28 12:20:00,104.12,104.18,104.11,104.15,46636.0,99.7931,99.8506,99.7835,99.8219,46636.0
2024-02-28 12:25:00,104.16,104.21,104.12,104.2,63357.0,99.8314,99.8794,99.7931,99.8698,63357.0
2024-02-28 12:30:00,104.19,104.19,104.09,104.13,59529.0,99.8602,99.8602,99.7644,99.8027,59529.0
2024-02-28 12:35:00,104.13,104.13,104.02,104.05,61449.0,99.8027,99.8027,99.6973,99.726,61449.0
2024-02-28 12:40:00,104.05,104.12,104.02,104.07,184247.0,99.726,99.7931,99.6973,99.7452,184247.0
2024-02-28 12:45:00,104.07,104.07,104.0,104.04,107541.0,99.7452,99.7452,99.6781,99.7164,107541.0
2024-02-28 12:50:00,104.04,104.13,104.04,104.11,54961.0,99.7164,99.8027,99.7164,99.7835,54961.0
2024-02-28 12:55:00,104.11,104.12,104.03,104.07,54035.0,99.7835,99.7931,99.7068,99.7452,54035.0
2024-02-28 13:00:00,104.09,104.2,104.06,104.14,87588.0,99.7644,99.8698,99.7356,99.8123,87588.0
2024-02-28 13:05:00,104.14,104.29,104.13,104.28,69815.0,99.8123,99.956,99.8027,99.9465,69815.0
2024-02-28 13:10:00,104.28,104.36,104.27,104.33,47272.0,99.9465,100.0231,99.9369,99.9944,47272.0
2024-02-28 13:15:00,104.33,104.4,104.29,104.35,98666.0,99.9944,100.0615,99.956,100.0136,98666.0
2024-02-28 13:20:00,104.35,104.36,104.23,104.33,89541.0,100.0136,100.0231,99.8985,99.9944,89541.0
2024-02-28 13:25:00,104.33,104.42,104.29,104.31,75863.0,99.9944,100.0806,99.956,99.9752,75863.0
2024-02-28 13:30:00,104.31,104.37,104.27,104.31,64897.0,99.9752,100.0327,99.9369,99.9752,64897.0
2024-02-28 13:35:00,104.31,104.31,104.19,104.2,68326.0,99.9752,99.9752,99.8602,99.8698,68326.0
2024-02-28 13:40:00,104.2,104.25,104.17,104.22,45520.0,99.8698,99.9177,99.841,99.889,45520.0
2024-02-28 13:45:00,104.22,104.25,104.18,104.19,53116.0,99.889,99.9177,99.8506,99.8602,53116.0
2024-02-28 13:50:00,104.2,104.25,104.17,104.19,57642.0,99.8698,99.9177,99.841,99.8602,57642.0
2024-02-28 13:55:00,104.19,104.21,104.16,104.18,62531.0,99.8602,99.8794,99.8314,99.8506,62531.0
2024-02-28 14:00:00,104.18,104.23,104.15,104.22,144789.0,99.8506,99.8985,99.8219,99.889,144789.0
2024-02-28 14:05:00,104.22,104.26,104.16,104.16,86095.0,99.889,99.9273,99.8314,99.8314,86095.0
2024-02-28 14:10:00,104.16,104.23,104.16,104.19,79542.0,99.8314,99.8985,99.8314,99.8602,79542.0
2024-02-28 14:15:00,104.19,104.42,104.19,104.38,93243.0,99.8602,100.0806,99.8602,100.0423,93243.0
2024-02-28 14:20:00,104.37,104.44,104.34,104.42,90093.0,100.0327,100.0998,100.004,100.0806,90093.0
2024-02-28 14:25:00,104.43,104.5,104.39,104.41,94603.0,100.0902,100.1573,100.0519,100.0711,94603.0
2024-02-28 14:30:00,104.4,104.54,104.39,104.51,108697.0,100.0615,100.1957,100.0519,100.1669,108697.0
2024-02-28 14:35:00,104.51,104.56,104.48,104.5,166998.0,100.1669,100.2148,100.1381,100.1573,166998.0
2024-02-28 14:40:00,104.5,104.53,104.41,104.53,75647.0,100.1573,100.1861,100.0711,100.1861,75647.0
2024-02-28 14:45:00,104.52,104.58,104.47,104.56,81486.0,100.1765,100.234,100.1286,100.2148,81486.0
2024-02-28 14:50:00,104.56,104.57,104.39,104.43,82114.0,100.2148,100.2244,100.0519,100.0902,82114.0
2024-02-28 14:55:00,104.44,104.53,104.43,104.53,73417.0,100.0998,100.1861,100.0902,100.1861,73417.0
2024-02-28 15:00:00,104.53,104.63,104.48,104.55,87793.0,100.1861,100.2819,100.1381,100.2052,87793.0
2024-02-28 15:05:00,104.56,104.56,104.4,104.44,91949.0,100.2148,100.2148,100.0615,100.0998,91949.0
2024-02-28 15:10:00,104.43,104.5,104.42,104.45,72440.0,100.0902,100.1573,100.0806,100.1094,72440.0
2024-02-28 15:15:00,104.44,104.47,104.41,104.45,95354.0,100.0998,100.1286,100.0711,100.1094,95354.0
2024-02-28 15:20:00,104.44,104.45,104.35,104.36,128846.0,100.0998,100.1094,100.0136,100.0231,128846.0
2024-02-28 15:25:00,104.36,104.37,104.24,104.36,123526.0,100.0231,100.0327,99.9081,100.0231,123526.0
2024-02-28 15:30:00,104.36,104.36,104.18,104.22,125093.0,100.0231,100.0231,99.8506,99.889,125093.0
2024-02-28 15:35:00,104.23,104.26,104.17,104.18,79893.0,99.8985,99.9273,99.841,99.8506,79893.0
2024-02-28 15:40:00,104.18,104.22,104.13,104.2,169285.0,99.8506,99.889,99.8027,99.8698,169285.0
2024-02-28 15:45:00,104.2,104.27,104.15,104.22,158898.0,99.8698,99.9369,99.8219,99.889,158898.0
2024-02-28 15:50:00,104.21,104.24,104.03,104.14,298846.0,99.8794,99.9081,99.7068,99.8123,298846.0
2024-02-28 15:55:00,104.14,104.38,104.13,104.36,625952.0,99.8123,100.0423,99.8027,100.0231,625952.0
2024-02-29 09:30:00,104.68,104.99,104.37,104.92,306048.0,100.3298,100.627,100.0327,100.5599,306048.0
2024-02-29 09:35:00,104.92,104.98,104.72,104.98,106663.0,100.5599,100.6174,100.3682,100.6174,106663.0
2024-02-29 09:40:00,104.96,104.98,104.76,104.85,121331.0,100.5982,100.6174,100.4065,100.4928,121331.0
2024-02-29 09:45:00,104.84,104.9,104.73,104.9,156634.0,100.4832,100.5407,100.3778,100.5407,156634.0
2024-02-29 09:50:00,104.9,105.06,104.85,104.86,172909.0,100.5407,100.694,100.4928,100.5024,172909.0
2024-02-29 09:55:00,104.85,104.91,104.75,104.84,165423.0,100.4928,100.5503,100.3969,100.4832,165423.0
2024-02-29 10:00:00,104.83,105.02,104.75,104.97,168741.0,100.4736,100.6557,100.3969,100.6078,168741.0
2024-02-29 10:05:00,104.97,104.98,104.89,104.95,86501.0,100.6078,100.6174,100.5311,100.5886,86501.0
2024-02-29 10:10:00,104.95,105.07,104.8,104.87,236094.0,100.5886,100.7036,100.4448,100.5119,236094.0
2024-02-29 10:15:00,104.86,104.9,104.73,104.79,152534.0,100.5024,100.5407,100.3778,100.4353,152534.0
2024-02-29 10:20:00,104.78,104.81,104.61,104.65,183131.0,100.4257,100.4544,100.2627,100.3011,183131.0
2024-02-29 10:25:00,104.65,104.67,104.48,104.54,121698.0,100.3011,100.3203,100.1381,100.1957,121698.0
2024-02-29 10:30:00,104.54,104.64,104.43,104.46,110627.0,100.1957,100.2915,100.0902,100.119,110627.0
2024-02-29 10:35:00,104.45,104.53,104.23,104.27,174611.0,100.1094,100.1861,99.8985,99.9369,174611.0
2024-02-29 10:40:00,104.27,104.37,104.24,104.25,154264.0,99.9369,100.0327,99.9081,99.9177,154264.0
2024-02-29 10:45:00,104.24,104.48,104.21,104.47,100981.0,99.9081,100.1381,99.8794,100.1286,100981.0
2024-02-29 10:50:00,104.48,104.52,104.41,104.48,90090.0,100.1381,100.1765,100.0711,100.1381,90090.0
2024-02-29 10:55:00,104.48,104.77,104.47,104.72,138125.0,100.1381,100.4161,100.1286,100.3682,138125.0
2024-02-29 11:00:00,104.73,104.87,104.72,104.76,109404.0,100.3778,100.5119,100.3682,100.4065,109404.0
2024-02-29 11:05:00,104.75,104.78,104.67,104.7,72932.0,100.3969,100.4257,100.3203,100.349,72932.0
2024-02-29 11:10:00,104.69,104.74,104.61,104.62,57847.0,100.3394,100.3873,100.2627,100.2723,57847.0
2024-02-29 11:15:00,104.62,104.7,104.61,104.66,118314.0,100.2723,100.349,100.2627,100.3107,118314.0
2024-02-29 11:20:00,104.66,104.7,104.6,104.65,74776.0,100.3107,100.349,100.2532,100.3011,74776.0
2024-02-29 11:25:00,104.66,104.75,104.63,104.66,92092.0,100.3107,100.3969,100.2819,100.3107,92092.0
2024-02-29 11:30:00,104.66,104.73,104.65,104.69,54861.0,100.3107,100.3778,100.3011,100.3394,54861.0
2024-02-29 11:35:00,104.69,104.84,104.69,104.79,95436.0,100.3394,100.4832,100.3394,100.4353,95436.0
2024-02-29 11:40:00,104.79,104.86,104.71,104.86,101497.0,100.4353,100.5024,100.3586,100.5024,101497.0
2024-02-29 11:45:00,104.86,104.86,104.68,104.78,72728.0,100.5024,100.5024,100.3298,100.4257,72728.0
2024-02-29 11:50:00,104.77,104.81,104.72,104.77,104566.0,100.4161,100.4544,100.3682,100.4161,104566.0
2024-02-29 11:55:00,104.78,104.86,104.76,104.86,93313.0,100.4257,100.5024,100.4065,100.5024,93313.0
2024-02-29 12:00:00,104.85,104.99,104.83,104.98,100745.0,100.4928,100.627,100.4736,100.6174,100745.0
2024-02-29 12:05:00,104.99,105.0,104.74,104.74,77813.0,100.627,100.6365,100.3873,100.3873,77813.0
2024-02-29 12:10:00,104.75,104.79,104.71,104.72,71276.0,100.3969,100.4353,100.3586,100.3682,71276.0
2024-02-29 12:15:00,104.72,104.78,104.7,104.76,134167.0,100.3682,100.4257,100.349,100.4065,134167.0
2024-02-29 12:20:00,104.76,104.8,104.72,104.74,75572.0,100.4065,100.4448,100.3682,100.3873,75572.0
2024-02-29 12:25:00,104.75,104.82,104.72,104.78,100636.0,100.3969,100.464,100.3682,100.4257,100636.0
2024-02-29 12:30:00,104.78,104.78,104.58,104.58,95231.0,100.4257,100.4257,100.234,100.234,95231.0
2024-02-29 12:35:00,104.58,104.66,104.52,104.61,80026.0,100.234,100.3107,100.1765,100.2627,80026.0
2024-02-29 12:40:00,104.61,104.69,104.56,104.63,78222.0,100.2627,100.3394,100.2148,100.2819,78222.0
2024-02-29 12:45:00,104.63,104.74,104.61,104.63,81601.0,100.2819,100.3873,100.2627,100.2819,81601.0
2024-02-29 12:50:00,104.63,104.68,104.62,104.66,84073.0,100.2819,100.3298,100.2723,100.3107,84073.0
2024-02-29 12:55:00,104.67,104.71,104.55,104.56,66207.0,100.3203,100.3586,100.2052,100.2148,66207.0
2024-02-29 13:00:00,104.56,104.62,104.54,104.55,66033.0,100.2148,100.2723,100.1957,100.2052,66033.0
2024-02-29 13:05:00,104.55,104.6,104.51,104.56,48227.0,100.2052,100.2532,100.1669,100.2148,48227.0
2024-02-29 13:10:00,104.57,104.65,104.55,104.64,61606.0,100.2244,100.3011,100.2052,100.2915,61606.0
2024-02-29 13:15:00,104.64,104.68,104.6,104.63,91205.0,100.2915,100.3298,100.2532,100.2819,91205.0
2024-02-29 13:20:00,104.64,104.67,104.6,104.62,61633.0,100.2915,100.3203,100.2532,100.2723,61633.0
2024-02-29 13:25:00,104.62,104.62,104.46,104.49,69520.0,100.2723,100.2723,100.119,100.1477,69520.0
2024-02-29 13:30:00,104.5,104.54,104.46,104.51,52956.0,100.1573,100.1957,100.119,100.1669,52956.0
2024-02-29 13:35:00,104.51,104.54,104.46,104.52,44728.0,100.1669,100.1957,100.119,100.1765,44728.0
2024-02-29 13:40:00,104.52,104.57,104.45,104.45,61568.0,100.1765,100.2244,100.1094,100.1094,61568.0
2024-02-29 13:45:00,104.46,104.51,104.42,104.46,95473.0,100.119,100.1669,100.0806,100.119,95473.0
2024-02-29 13:50:00,104.45,104.55,104.42,104.54,80159.0,100.1094,100.2052,100.0806,100.1957,80159.0
2024-02-29 13:55:00,104.55,104.64,104.54,104.64,117380.0,100.2052,100.2915,100.1957,100.2915,117380.0
2024-02-29 14:00:00,104.65,104.72,104.63,104.67,63740.0,100.3011,100.3682,100.2819,100.3203,63740.0
2024-02-29 14:05:00,104.67,104.74,104.66,104.69,54610.0,100.3203,100.3873,100.3107,100.3394,54610.0
2024-02-29 14:10:00,104.69,104.69,104.61,104.64,82312.0,100.3394,100.3394,100.2627,100.2915,82312.0
2024-02-29 14:15:00,104.64,104.65,104.58,104.58,57702.0,100.2915,100.3011,100.234,100.234,57702.0
2024-02-29 14:20:00,104.59,104.68,104.54,104.58,95175.0,100.2436,100.3298,100.1957,100.234,95175.0
2024-02-29 14:25:00,104.58,104.58,104.48,104.51,72709.0,100.234,100.234,100.1381,100.1669,72709.0
2024-02-29 14:30:00,104.52,104.59,104.47,104.53,80646.0,100.1765,100.2436,100.1286,100.1861,80646.0
2024-02-29 14:35:00,104.53,104.54,104.42,104.48,80854.0,100.1861,100.1957,100.0806,100.1381,80854.0
2024-02-29 14:40:00,104.48,104.49,104.31,104.32,81485.0,100.1381,100.1477,99.9752,99.9848,81485.0
2024-02-29 14:45:00,104.32,104.34,104.26,104.29,97424.0,99.9848,100.004,99.9273,99.956,97424.0
2024-02-29 14:50:00,104.3,104.34,104.27,104.31,67644.0,99.9656,100.004,99.9369,99.9752,67644.0
2024-02-29 14:55:00,104.31,104.37,104.28,104.37,109830.0,99.9752,100.0327,99.9465,100.0327,109830.0
2024-02-29 15:00:00,104.37,104.4,104.26,104.27,94441.0,100.0327,100.0615,99.9273,99.9369,94441.0
2024-02-29 15:05:00,104.27,104.32,104.26,104.27,105290.0,99.9369,99.9848,99.9273,99.9369,105290.0
2024-02-29 15:10:00,104.27,104.37,104.26,104.32,114994.0,99.9369,100.0327,99.9273,99.9848,114994.0
2024-02-29 15:15:00,104.32,104.35,104.3,104.34,75714.0,99.9848,100.0136,99.9656,100.004,75714.0
2024-02-29 15:20:00,104.33,104.35,104.28,104.33,95205.0,99.9944,100.0136,99.9465,99.9944,95205.0
2024-02-29 15:25:00,104.33,104.44,104.32,104.42,90004.0,99.9944,100.0998,99.9848,100.0806,90004.0
2024-02-29 15:30:00,104.41,104.57,104.41,104.56,108302.0,100.0711,100.2244,100.0711,100.2148,108302.0
2024-02-29 15:35:00,104.57,104.75,104.56,104.73,133380.0,100.2244,100.3969,100.2148,100.3778,133380.0
2024-02-29 15:40:00,104.73,104.85,104.73,104.78,113618.0,100.3778,100.4928,100.3778,100.4257,113618.0
2024-02-29 15:45:00,104.78,104.86,104.77,104.79,189430.0,100.4257,100.5024,100.4161,100.4353,189430.0
2024-02-29 15:50:00,104.79,104.82,104.67,104.77,375440.0,100.4353,100.464,100.3203,100.4161,375440.0
2024-02-29 15:55:00,104.76,104.79,104.51,104.51,1188438.0,100.4065,100.4353,100.1669,100.1669,1188438.0
2024-03-01 09:30:00,105.72,106.24,105.47,105.87,928855.0,101.3266,101.825,101.087,101.4704,928855.0
2024-03-01 09:35:00,105.89,106.34,105.88,106.16,331093.0,101.4896,101.9209,101.48,101.7483,331093.0
2024-03-01 09:40:00,106.17,106.2,105.85,105.91,185470.0,101.7579,101.7867,101.4512,101.5087,185470.0
2024-03-01 09:45:00,105.9,106.13,105.82,106.07,400710.0,101.4991,101.7196,101.4225,101.6621,400710.0
2024-03-01 09:50:00,106.07,106.16,105.98,106.13,286667.0,101.6621,101.7483,101.5758,101.7196,286667.0
2024-03-01 09:55:00,106.13,106.21,106.07,106.07,217164.0,101.7196,101.7963,101.6621,101.6621,217164.0
2024-03-01 10:00:00,106.08,106.22,105.85,105.87,300591.0,101.6717,101.8058,101.4512,101.4704,300591.0
2024-03-01 10:05:00,105.87,105.92,105.51,105.57,252952.0,101.4704,101.5183,101.1253,101.1829,252952.0
2024-03-01 10:10:00,105.58,105.66,105.37,105.41,160195.0,101.1924,101.2691,100.9912,101.0295,160195.0
2024-03-01 10:15:00,105.41,105.7,105.38,105.67,153506.0,101.0295,101.3074,101.0007,101.2787,153506.0
2024-03-01 10:20:00,105.67,105.87,105.64,105.86,138936.0,101.2787,101.4704,101.2499,101.4608,138936.0
2024-03-01 10:25:00,105.87,105.99,105.86,105.94,153808.0,101.4704,101.5854,101.4608,101.5375,153808.0
2024-03-01 10:30:00,105.95,106.15,105.91,106.12,228532.0,101.5471,101.7387,101.5087,101.71,228532.0
2024-03-01 10:35:00,106.11,106.14,105.92,105.99,204687.0,101.7004,101.7292,101.5183,101.5854,204687.0
2024-03-01 10:40:00,106.0,106.26,106.0,106.2,264798.0,101.595,101.8442,101.595,101.7867,264798.0
2024-03-01 10:45:00,106.21,106.23,106.06,106.09,200825.0,101.7963,101.8154,101.6525,101.6812,200825.0
2024-03-01 10:50:00,106.1,106.14,105.91,105.98,112608.0,101.6908,101.7292,101.5087,101.5758,112608.0
2024-03-01 10:55:00,105.97,106.08,105.96,106.04,150338.0,101.5662,101.6717,101.5566,101.6333,150338.0
2024-03-01 11:00:00,106.05,106.1,105.96,106.04,118165.0,101.6429,101.6908,101.5566,101.6333,118165.0
2024-03-01 11:05:00,106.05,106.2,106.0,106.19,116497.0,101.6429,101.7867,101.595,101.7771,116497.0
2024-03-01 11:10:00,106.18,106.27,106.11,106.14,176853.0,101.7675,101.8538,101.7004,101.7292,176853.0
2024-03-01 11:15:00,106.14,106.24,106.11,106.13,136955.0,101.7292,101.825,101.7004,101.7196,136955.0
2024-03-01 11:20:00,106.12,106.29,106.09,106.15,128746.0,101.71,101.8729,101.6812,101.7387,128746.0
2024-03-01 11:25:00,106.15,106.21,106.05,106.15,110433.0,101.7387,101.7963,101.6429,101.7387,110433.0
2024-03-01 11:30:00,106.15,106.2,106.07,106.2,122785.0,101.7387,101.7867,101.6621,101.7867,122785.0
2024-03-01 11:35:00,106.19,106.35,106.11,106.33,166873.0,101.7771,101.9304,101.7004,101.9113,166873.0
2024-03-01 11:40:00,106.33,106.36,106.26,106.27,111599.0,101.9113,101.94,101.8442,101.8538,111599.0
2024-03-01 11:45:00,106.28,106.36,106.24,106.34,173394.0,101.8633,101.94,101.825,101.9209,173394.0
2024-03-01 11:50:00,106.34,106.39,106.17,106.25,113420.0,101.9209,101.9688,101.7579,101.8346,113420.0
2024-03-01 11:55:00,106.25,106.27,106.17,106.21,85930.0,101.8346,101.8538,101.7579,101.7963,85930.0
2024-03-01 12:00:00,106.21,106.23,106.08,106.19,240373.0,101.7963,101.8154,101.6717,101.7771,240373.0
2024-03-01 12:05:00,106.19,106.22,106.09,106.11,147096.0,101.7771,101.8058,101.6812,101.7004,147096.0
2024-03-01 12:10:00,106.11,106.11,105.97,106.05,129039.0,101.7004,101.7004,101.5662,101.6429,129039.0
2024-03-01 12:15:00,106.04,106.13,106.02,106.13,100047.0,101.6333,101.7196,101.6142,101.7196,100047.0
2024-03-01 12:20:00,106.12,106.15,106.01,106.02,86985.0,101.71,101.7387,101.6046,101.6142,86985.0
2024-03-01 12:25:00,106.01,106.05,105.91,105.91,145535.0,101.6046,101.6429,101.5087,101.5087,145535.0
2024-03-01 12:30:00,105.92,106.0,105.85,105.97,107693.0,101.5183,101.595,101.4512,101.5662,107693.0
2024-03-01 12:35:00,105.97,105.98,105.8,105.81,120258.0,101.5662,101.5758,101.4033,101.4129,120258.0
2024-03-01 12:40:00,105.81,105.86,105.72,105.75,81188.0,101.4129,101.4608,101.3266,101.3554,81188.0
2024-03-01 12:45:00,105.74,105.76,105.67,105.72,78562.0,101.3458,101.365,101.2787,101.3266,78562.0
2024-03-01 12:50:00,105.71,105.77,105.62,105.72,86856.0,101.317,101.3745,101.2308,101.3266,86856.0
2024-03-01 12:55:00,105.72,105.88,105.71,105.84,133326.0,101.3266,101.48,101.317,101.4416,133326.0
2024-03-01 13:00:00,105.84,105.91,105.8,105.84,127793.0,101.4416,101.5087,101.4033,101.4416,127793.0
2024-03-01 13:05:00,105.84,105.84,105.72,105.75,70263.0,101.4416,101.4416,101.3266,101.3554,70263.0
2024-03-01 13:10:00,105.76,105.8,105.69,105.71,83883.0,101.365,101.4033,101.2979,101.317,83883.0
2024-03-01 13:15:00,105.71,105.79,105.7,105.73,97624.0,101.317,101.3937,101.3074,101.3362,97624.0
2024-03-01 13:20:00,105.72,105.77,105.69,105.75,114354.0,101.3266,101.3745,101.2979,101.3554,114354.0
2024-03-01 13:25:00,105.76,105.92,105.75,105.87,87935.0,101.365,101.5183,101.3554,101.4704,87935.0
2024-03-01 13:30:00,105.87,105.89,105.79,105.82,61159.0,101.4704,101.4896,101.3937,101.4225,61159.0
2024-03-01 13:35:00,105.82,105.85,105.75,105.77,93815.0,101.4225,101.4512,101.3554,101.3745,93815.0
2024-03-01 13:40:00,105.77,105.84,105.74,105.83,76171.0,101.3745,101.4416,101.3458,101.432,76171.0
2024-03-01 13:45:00,105.83,105.84,105.66,105.66,84183.0,101.432,101.4416,101.2691,101.2691,84183.0
2024-03-01 13:50:00,105.66,105.69,105.6,105.67,72267.0,101.2691,101.2979,101.2116,101.2787,72267.0
2024-03-01 13:55:00,105.66,105.72,105.64,105.72,92119.0,101.2691,101.3266,101.2499,101.3266,92119.0
2024-03-01 14:00:00,105.72,105.84,105.71,105.8,110322.0,101.3266,101.4416,101.317,101.4033,110322.0
2024-03-01 14:05:00,105.81,105.82,105.74,105.75,75230.0,101.4129,101.4225,101.3458,101.3554,75230.0
2024-03-01 14:10:00,105.75,105.81,105.71,105.76,111010.0,101.3554,101.4129,101.317,101.365,111010.0
2024-03-01 14:15:00,105.77,105.82,105.69,105.7,85194.0,101.3745,101.4225,101.2979,101.3074,85194.0
2024-03-01 14:20:00,105.7,105.81,105.67,105.8,96280.0,101.3074,101.4129,101.2787,101.4033,96280.0
2024-03-01 14:25:00,105.81,105.82,105.72,105.77,85248.0,101.4129,101.4225,101.3266,101.3745,85248.0
2024-03-01 14:30:00,105.78,105.81,105.68,105.72,69877.0,101.3841,101.4129,101.2883,101.3266,69877.0
2024-03-01 14:35:00,105.72,105.77,105.7,105.73,123342.0,101.3266,101.3745,101.3074,101.3362,123342.0
2024-03-01 14:40:00,105.73,105.78,105.7,105.73,85130.0,101.3362,101.3841,101.3074,101.3362,85130.0
2024-03-01 14:45:00,105.72,105.83,105.71,105.81,154521.0,101.3266,101.432,101.317,101.4129,154521.0
2024-03-01 14:50:00,105.81,105.93,105.78,105.9,169899.0,101.4129,101.5279,101.3841,101.4991,169899.0
2024-03-01 14:55:00,105.91,105.97,105.79,105.81,147401.0,101.5087,101.5662,101.3937,101.4129,147401.0
2024-03-01 15:00:00,105.8,105.81,105.55,105.57,148128.0,101.4033,101.4129,101.1637,101.1829,148128.0
2024-03-01 15:05:00,105.57,105.74,105.53,105.71,178264.0,101.1829,101.3458,101.1445,101.317,178264.0
2024-03-01 15:10:00,105.69,105.76,105.61,105.73,125933.0,101.2979,101.365,101.2212,101.3362,125933.0
2024-03-01 15:15:00,105.73,105.79,105.64,105.69,128940.0,101.3362,101.3937,101.2499,101.2979,128940.0
2024-03-01 15:20:00,105.68,105.76,105.68,105.73,161698.0,101.2883,101.365,101.2883,101.3362,161698.0
2024-03-01 15:25:00,105.73,105.78,105.72,105.77,140329.0,101.3362,101.3841,101.3266,101.3745,140329.0
2024-03-01 15:30:00,105.77,105.85,105.76,105.82,159661.0,101.3745,101.4512,101.365,101.4225,159661.0
2024-03-01 15:35:00,105.81,105.92,105.76,105.89,192796.0,101.4129,101.5183,101.365,101.4896,192796.0
2024-03-01 15:40:00,105.89,105.9,105.68,105.78,269740.0,101.4896,101.4991,101.2883,101.3841,269740.0
2024-03-01 15:45:00,105.78,105.87,105.75,105.75,284703.0,101.3841,101.4704,101.3554,101.3554,284703.0
2024-03-01 15:50:00,105.75,105.87,105.66,105.78,350001.0,101.3554,101.4704,101.2691,101.3841,350001.0
2024-03-01 15:55:00,105.78,105.9,105.73,105.77,833253.0,101.3841,101.4991,101.3362,101.3745,833253.0
2024-03-04 09:30:00,105.66,105.85,105.25,105.6,498881.0,101.2691,101.4512,100.8761,101.2116,498881.0
2024-03-04 09:35:00,105.58,105.84,105.36,105.5,355427.0,101.1924,101.4416,100.9816,101.1158,355427.0
2024-03-04 09:40:00,105.52,105.73,105.17,105.23,445640.0,101.1349,101.3362,100.7995,100.857,445640.0
2024-03-04 09:45:00,105.22,105.47,104.98,105.39,365251.0,100.8474,101.087,100.6174,101.0103,365251.0
2024-03-04 09:50:00,105.41,105.42,105.16,105.31,251926.0,101.0295,101.0391,100.7899,100.9337,251926.0
2024-03-04 09:55:00,105.31,105.52,105.26,105.45,200253.0,100.9337,101.1349,100.8857,101.0678,200253.0
2024-03-04 10:00:00,105.45,105.5,105.25,105.27,173344.0,101.0678,101.1158,100.8761,100.8953,173344.0
2024-03-04 10:05:00,105.26,105.33,105.05,105.18,270727.0,100.8857,100.9528,100.6845,100.8091,270727.0
2024-03-04 10:10:00,105.18,105.19,104.93,105.0,211913.0,100.8091,100.8186,100.5694,100.6365,211913.0
2024-03-04 10:15:00,105.0,105.18,104.96,105.16,197532.0,100.6365,100.8091,100.5982,100.7899,197532.0
2024-03-04 10:20:00,105.16,105.32,105.13,105.29,177648.0,100.7899,100.9432,100.7611,100.9145,177648.0
2024-03-04 10:25:00,105.29,105.37,105.14,105.34,214639.0,100.9145,100.9912,100.7707,100.9624,214639.0
2024-03-04 10:30:00,105.34,105.43,105.14,105.19,214921.0,100.9624,101.0487,100.7707,100.8186,214921.0
2024-03-04 10:35:00,105.18,105.2,105.0,105.09,118109.0,100.8091,100.8282,100.6365,100.7228,118109.0
2024-03-04 10:40:00,105.1,105.2,105.06,105.09,95890.0,100.7324,100.8282,100.694,100.7228,95890.0
2024-03-04 10:45:00,105.1,105.11,104.85,104.88,162983.0,100.7324,100.742,100.4928,100.5215,162983.0
2024-03-04 10:50:00,104.89,104.91,104.71,104.73,131947.0,100.5311,100.5503,100.3586,100.3778,131947.0
2024-03-04 10:55:00,104.72,104.9,104.72,104.87,124434.0,100.3682,100.5407,100.3682,100.5119,124434.0
2024-03-04 11:00:00,104.89,104.93,104.82,104.91,93818.0,100.5311,100.5694,100.464,100.5503,93818.0
2024-03-04 11:05:00,104.92,104.94,104.83,104.86,87354.0,100.5599,100.579,100.4736,100.5024,87354.0
2024-03-04 11:10:00,104.86,104.87,104.71,104.75,127621.0,100.5024,100.5119,100.3586,100.3969,127621.0
2024-03-04 11:15:00,104.76,104.79,104.56,104.61,174103.0,100.4065,100.4353,100.2148,100.2627,174103.0
2024-03-04 11:20:00,104.61,104.69,104.58,104.69,235567.0,100.2627,100.3394,100.234,100.3394,235567.0
2024-03-04 11:25:00,104.68,104.7,104.42,104.52,273279.0,100.3298,100.349,100.0806,100.1765,273279.0
2024-03-04 11:30:00,104.52,104.64,104.51,104.58,106168.0,100.1765,100.2915,100.1669,100.234,106168.0
2024-03-04 11:35:00,104.57,104.58,104.45,104.56,159570.0,100.2244,100.234,100.1094,100.2148,159570.0
2024-03-04 11:40:00,104.56,104.59,104.5,104.5,105856.0,100.2148,100.2436,100.1573,100.1573,105856.0
2024-03-04 11:45:00,104.5,104.51,104.4,104.42,136845.0,100.1573,100.1669,100.0615,100.0806,136845.0
2024-03-04 11:50:00,104.43,104.44,104.32,104.38,136294.0,100.0902,100.0998,99.9848,100.0423,136294.0
2024-03-04 11:55:00,104.38,104.38,104.23,104.27,128569.0,100.0423,100.0423,99.8985,99.9369,128569.0
2024-03-04 12:00:00,104.27,104.38,104.26,104.32,150110.0,99.9369,100.0423,99.9273,99.9848,150110.0
2024-03-04 12:05:00,104.33,104.53,104.3,104.45,175937.0,99.9944,100.1861,99.9656,100.1094,175937.0
2024-03-04 12:10:00,104.45,104.52,104.35,104.37,189608.0,100.1094,100.1765,100.0136,100.0327,189608.0
2024-03-04 12:15:00,104.37,104.37,104.19,104.25,98781.0,100.0327,100.0327,99.8602,99.9177,98781.0
2024-03-04 12:20:00,104.24,104.34,104.2,104.25,78706.0,99.9081,100.004,99.8698,99.9177,78706.0
2024-03-04 12:25:00,104.26,104.27,104.12,104.13,109290.0,99.9273,99.9369,99.7931,99.8027,109290.0
2024-03-04 12:30:00,104.12,104.2,104.03,104.16,141976.0,99.7931,99.8698,99.7068,99.8314,141976.0
2024-03-04 12:35:00,104.17,104.25,104.13,104.24,102621.0,99.841,99.9177,99.8027,99.9081,102621.0
2024-03-04 12:40:00,104.25,104.32,104.24,104.25,88535.0,99.9177,99.9848,99.9081,99.9177,88535.0
2024-03-04 12:45:00,104.26,104.31,104.25,104.3,75325.0,99.9273,99.9752,99.9177,99.9656,75325.0
2024-03-04 12:50:00,104.3,104.42,104.3,104.37,91756.0,99.9656,100.0806,99.9656,100.0327,91756.0
2024-03-04 12:55:00,104.37,104.43,104.36,104.41,80447.0,100.0327,100.0902,100.0231,100.0711,80447.0
2024-03-04 13:00:00,104.41,104.53,104.37,104.45,96468.0,100.0711,100.1861,100.0327,100.1094,96468.0
2024-03-04 13:05:00,104.45,104.47,104.24,104.36,186489.0,100.1094,100.1286,99.9081,100.0231,186489.0
2024-03-04 13:10:00,104.36,104.39,104.3,104.36,83727.0,100.0231,100.0519,99.9656,100.0231,83727.0
2024-03-04 13:15:00,104.36,104.36,104.26,104.29,75565.0,100.0231,100.0231,99.9273,99.956,75565.0
2024-03-04 13:20:00,104.29,104.49,104.28,104.49,65116.0,99.956,100.1477,99.9465,100.1477,65116.0
2024-03-04 13:25:00,104.5,104.54,104.42,104.49,78348.0,100.1573,100.1957,100.0806,100.1477,78348.0
2024-03-04 13:30:00,104.48,104.58,104.45,104.57,83231.0,100.1381,100.234,100.1094,100.2244,83231.0
2024-03-04 13:35:00,104.56,104.56,104.46,104.48,78699.0,100.2148,100.2148,100.119,100.1381,78699.0
2024-03-04 13:40:00,104.47,104.5,104.37,104.39,88883.0,100.1286,100.1573,100.0327,100.0519,88883.0
2024-03-04 13:45:00,104.39,104.5,104.35,104.46,68144.0,100.0519,100.1573,100.0136,100.119,68144.0
2024-03-04 13:50:00,104.47,104.48,104.39,104.43,72019.0,100.1286,100.1381,100.0519,100.0902,72019.0
2024-03-04 13:55:00,104.43,104.46,104.37,104.41,73171.0,100.0902,100.119,100.0327,100.0711,73171.0
2024-03-04 14:00:00,104.41,104.56,104.33,104.54,90358.0,100.0711,100.2148,99.9944,100.1957,90358.0
2024-03-04 14:05:00,104.54,104.54,104.36,104.45,88609.0,100.1957,100.1957,100.0231,100.1094,88609.0
2024-03-04 14:10:00,104.45,104.48,104.42,104.47,54126.0,100.1094,100.1381,100.0806,100.1286,54126.0
2024-03-04 14:15:00,104.47,104.53,104.43,104.44,106569.0,100.1286,100.1861,100.0902,100.0998,106569.0
2024-03-04 14:20:00,104.45,104.51,104.34,104.51,83976.0,100.1094,100.1669,100.004,100.1669,83976.0
2024-03-04 14:25:00,104.51,104.68,104.5,104.64,86620.0,100.1669,100.3298,100.1573,100.2915,86620.0
2024-03-04 14:30:00,104.65,104.7,104.56,104.64,121526.0,100.3011,100.349,100.2148,100.2915,121526.0
2024-03-04 14:35:00,104.65,104.74,104.59,104.73,114767.0,100.3011,100.3873,100.2436,100.3778,114767.0
2024-03-04 14:40:00,104.74,104.8,104.71,104.77,96999.0,100.3873,100.4448,100.3586,100.4161,96999.0
2024-03-04 14:45:00,104.77,104.79,104.58,104.61,138604.0,100.4161,100.4353,100.234,100.2627,138604.0
2024-03-04 14:50:00,104.6,104.71,104.58,104.67,79653.0,100.2532,100.3586,100.234,100.3203,79653.0
2024-03-04 14:55:00,104.67,104.68,104.49,104.53,98156.0,100.3203,100.3298,100.1477,100.1861,98156.0
2024-03-04 15:00:00,104.52,104.57,104.47,104.54,84368.0,100.1765,100.2244,100.1286,100.1957,84368.0
2024-03-04 15:05:00,104.53,104.59,104.48,104.57,141762.0,100.1861,100.2436,100.1381,100.2244,141762.0
2024-03-04 15:10:00,104.57,104.57,104.49,104.52,79773.0,100.2244,100.2244,100.1477,100.1765,79773.0
2024-03-04 15:15:00,104.52,104.53,104.35,104.41,148573.0,100.1765,100.1861,100.0136,100.0711,148573.0
2024-03-04 15:20:00,104.41,104.42,104.34,104.38,100462.0,100.0711,100.0806,100.004,100.0423,100462.0
2024-03-04 15:25:00,104.38,104.46,104.32,104.45,106540.0,100.0423,100.119,99.9848,100.1094,106540.0
2024-03-04 15:30:00,104.45,104.56,104.43,104.52,161275.0,100.1094,100.2148,100.0902,100.1765,161275.0
2024-03-04 15:35:00,104.51,104.51,104.34,104.43,141071.0,100.1669,100.1669,100.004,100.0902,141071.0
2024-03-04 15:40:00,104.43,104.44,104.15,104.15,249646.0,100.0902,100.0998,99.8219,99.8219,249646.0
2024-03-04 15:45:00,104.16,104.26,104.09,104.23,223315.0,99.8314,99.9273,99.7644,99.8985,223315.0
2024-03-04 15:50:00,104.24,104.3,104.13,104.26,383859.0,99.9081,99.9656,99.8027,99.9273,383859.0
2024-03-04 15:55:00,104.26,104.4,104.2,104.35,1071381.0,99.9273,100.0615,99.8698,100.0136,1071381.0
2024-03-05 09:30:00,104.53,104.72,104.32,104.68,298616.0,100.1861,100.3682,99.9848,100.3298,298616.0
2024-03-05 09:35:00,104.66,105.08,104.61,104.76,386487.0,100.3107,100.7132,100.2627,100.4065,386487.0
2024-03-05 09:40:00,104.77,105.07,104.77,105.0,291462.0,100.4161,100.7036,100.4161,100.6365,291462.0
2024-03-05 09:45:00,104.99,105.2,104.94,105.12,244011.0,100.627,100.8282,100.579,100.7516,244011.0
2024-03-05 09:50:00,105.11,105.23,105.02,105.13,203395.0,100.742,100.857,100.6557,100.7611,203395.0
2024-03-05 09:55:00,105.13,105.33,105.08,105.3,233746.0,100.7611,100.9528,100.7132,100.9241,233746.0
2024-03-05 10:00:00,105.31,105.69,105.28,105.62,355911.0,100.9337,101.2979,100.9049,101.2308,355911.0
2024-03-05 10:05:00,105.63,105.63,105.48,105.55,257127.0,101.2404,101.2404,101.0966,101.1637,257127.0
2024-03-05 10:10:00,105.56,105.58,105.31,105.44,301092.0,101.1733,101.1924,100.9337,101.0583,301092.0
2024-03-05 10:15:00,105.44,105.52,105.35,105.51,192578.0,101.0583,101.1349,100.972,101.1253,192578.0
2024-03-05 10:20:00,105.51,105.52,105.27,105.29,140042.0,101.1253,101.1349,100.8953,100.9145,140042.0
2024-03-05 10:25:00,105.29,105.33,105.17,105.2,119780.0,100.9145,100.9528,100.7995,100.8282,119780.0
2024-03-05 10:30:00,105.2,105.37,105.15,105.33,134888.0,100.8282,100.9912,100.7803,100.9528,134888.0
2024-03-05 10:35:00,105.33,105.34,105.14,105.33,106783.0,100.9528,100.9624,100.7707,100.9528,106783.0
2024-03-05 10:40:00,105.34,105.68,105.34,105.56,144606.0,100.9624,101.2883,100.9624,101.1733,144606.0
2024-03-05 10:45:00,105.57,105.69,105.49,105.59,138852.0,101.1829,101.2979,101.1062,101.202,138852.0
2024-03-05 10:50:00,105.59,105.67,105.51,105.54,115376.0,101.202,101.2787,101.1253,101.1541,115376.0
2024-03-05 10:55:00,105.54,105.79,105.53,105.68,154437.0,101.1541,101.3937,101.1445,101.2883,154437.0
2024-03-05 11:00:00,105.69,105.8,105.64,105.72,134516.0,101.2979,101.4033,101.2499,101.3266,134516.0
2024-03-05 11:05:00,105.72,105.91,105.71,105.87,224152.0,101.3266,101.5087,101.317,101.4704,224152.0
2024-03-05 11:10:00,105.87,105.98,105.83,105.86,283416.0,101.4704,101.5758,101.432,101.4608,283416.0
2024-03-05 11:15:00,105.86,105.86,105.63,105.65,212117.0,101.4608,101.4608,101.2404,101.2595,212117.0
2024-03-05 11:20:00,105.65,105.9,105.61,105.88,117695.0,101.2595,101.4991,101.2212,101.48,117695.0
2024-03-05 11:25:00,105.87,105.92,105.8,105.9,144658.0,101.4704,101.5183,101.4033,101.4991,144658.0
2024-03-05 11:30:00,105.9,106.16,105.88,106.05,581270.0,101.4991,101.7483,101.48,101.6429,581270.0
2024-03-05 11:35:00,106.05,106.14,106.01,106.06,108579.0,101.6429,101.7292,101.6046,101.6525,108579.0
2024-03-05 11:40:00,106.06,106.06,105.7,105.79,155197.0,101.6525,101.6525,101.3074,101.3937,155197.0
2024-03-05 11:45:00,105.79,105.86,105.73,105.84,95077.0,101.3937,101.4608,101.3362,101.4416,95077.0
2024-03-05 11:50:00,105.84,105.89,105.77,105.79,159735.0,101.4416,101.4896,101.3745,101.3937,159735.0
2024-03-05 11:55:00,105.8,105.91,105.79,105.87,85317.0,101.4033,101.5087,101.3937,101.4704,85317.0
2024-03-05 12:00:00,105.86,105.95,105.81,105.85,135116.0,101.4608,101.5471,101.4129,101.4512,135116.0
2024-03-05 12:05:00,105.84,106.03,105.84,105.97,100493.0,101.4416,101.6237,101.4416,101.5662,100493.0
2024-03-05 12:10:00,105.97,106.0,105.92,105.95,115775.0,101.5662,101.595,101.5183,101.5471,115775.0
2024-03-05 12:15:00,105.94,106.05,105.93,105.98,132849.0,101.5375,101.6429,101.5279,101.5758,132849.0
2024-03-05 12:20:00,105.98,106.06,105.98,106.04,89261.0,101.5758,101.6525,101.5758,101.6333,89261.0
2024-03-05 12:25:00,106.04,106.12,106.01,106.08,114439.0,101.6333,101.71,101.6046,101.6717,114439.0
2024-03-05 12:30:00,106.07,106.08,105.98,106.07,151457.0,101.6621,101.6717,101.5758,101.6621,151457.0
2024-03-05 12:35:00,106.08,106.14,106.01,106.06,111128.0,101.6717,101.7292,101.6046,101.6525,111128.0
2024-03-05 12:40:00,106.06,106.08,105.96,106.03,115446.0,101.6525,101.6717,101.5566,101.6237,115446.0
2024-03-05 12:45:00,106.03,106.04,105.94,105.95,83319.0,101.6237,101.6333,101.5375,101.5471,83319.0
2024-03-05 12:50:00,105.94,105.95,105.85,105.86,114707.0,101.5375,101.5471,101.4512,101.4608,114707.0
2024-03-05 12:55:00,105.87,105.93,105.85,105.9,132761.0,101.4704,101.5279,101.4512,101.4991,132761.0
2024-03-05 13:00:00,105.9,105.97,105.85,105.86,120033.0,101.4991,101.5662,101.4512,101.4608,120033.0
2024-03-05 13:05:00,105.86,105.93,105.84,105.92,124457.0,101.4608,101.5279,101.4416,101.5183,124457.0
2024-03-05 13:10:00,105.92,105.94,105.86,105.87,62268.0,101.5183,101.5375,101.4608,101.4704,62268.0
2024-03-05 13:15:00,105.88,105.91,105.78,105.8,133091.0,101.48,101.5087,101.3841,101.4033,133091.0
2024-03-05 13:20:00,105.79,105.97,105.76,105.95,125264.0,101.3937,101.5662,101.365,101.5471,125264.0
2024-03-05 13:25:00,105.95,106.17,105.93,106.17,144798.0,101.5471,101.7579,101.5279,101.7579,144798.0
2024-03-05 13:30:00,106.18,106.25,106.13,106.23,149113.0,101.7675,101.8346,101.7196,101.8154,149113.0
2024-03-05 13:35:00,106.23,106.27,106.15,106.17,142943.0,101.8154,101.8538,101.7387,101.7579,142943.0
2024-03-05 13:40:00,106.16,106.23,106.13,106.17,119710.0,101.7483,101.8154,101.7196,101.7579,119710.0
2024-03-05 13:45:00,106.16,106.19,106.12,106.14,123173.0,101.7483,101.7771,101.71,101.7292,123173.0
2024-03-05 13:50:00,106.15,106.17,105.97,106.0,137262.0,101.7387,101.7579,101.5662,101.595,137262.0
2024-03-05 13:55:00,106.0,106.05,105.93,106.02,148676.0,101.595,101.6429,101.5279,101.6142,148676.0
2024-03-05 14:00:00,106.02,106.08,105.96,106.05,138823.0,101.6142,101.6717,101.5566,101.6429,138823.0
2024-03-05 14:05:00,106.06,106.14,106.02,106.13,110511.0,101.6525,101.7292,101.6142,101.7196,110511.0
2024-03-05 14:10:00,106.13,106.21,106.09,106.16,124603.0,101.7196,101.7963,101.6812,101.7483,124603.0
2024-03-05 14:15:00,106.16,106.19,106.14,106.17,101382.0,101.7483,101.7771,101.7292,101.7579,101382.0
2024-03-05 14:20:00,106.17,106.22,106.13,106.15,98193.0,101.7579,101.8058,101.7196,101.7387,98193.0
2024-03-05 14:25:00,106.15,106.17,106.09,106.12,124414.0,101.7387,101.7579,101.6812,101.71,124414.0
2024-03-05 14:30:00,106.11,106.11,105.9,105.95,119700.0,101.7004,101.7004,101.4991,101.5471,119700.0
2024-03-05 14:35:00,105.96,105.96,105.86,105.88,111600.0,101.5566,101.5566,101.4608,101.48,111600.0
2024-03-05 14:40:00,105.88,105.9,105.82,105.85,90003.0,101.48,101.4991,101.4225,101.4512,90003.0
2024-03-05 14:45:00,105.85,105.89,105.7,105.71,163599.0,101.4512,101.4896,101.3074,101.317,163599.0
2024-03-05 14:50:00,105.72,105.78,105.63,105.63,121821.0,101.3266,101.3841,101.2404,101.2404,121821.0
2024-03-05 14:55:00,105.62,105.62,105.52,105.56,216627.0,101.2308,101.2308,101.1349,101.1733,216627.0
2024-03-05 15:00:00,105.56,105.57,105.35,105.4,261026.0,101.1733,101.1829,100.972,101.0199,261026.0
2024-03-05 15:05:00,105.39,105.58,105.38,105.54,129607.0,101.0103,101.1924,101.0007,101.1541,129607.0
2024-03-05 15:10:00,105.55,105.59,105.36,105.42,160252.0,101.1637,101.202,100.9816,101.0391,160252.0
2024-03-05 15:15:00,105.42,105.43,105.29,105.38,172690.0,101.0391,101.0487,100.9145,101.0007,172690.0
2024-03-05 15:20:00,105.38,105.39,105.2,105.27,158434.0,101.0007,101.0103,100.8282,100.8953,158434.0
2024-03-05 15:25:00,105.27,105.3,105.18,105.23,180962.0,100.8953,100.9241,100.8091,100.857,180962.0
2024-03-05 15:30:00,105.23,105.4,105.22,105.37,196184.0,100.857,101.0199,100.8474,100.9912,196184.0
2024-03-05 15:35:00,105.38,105.46,105.31,105.31,131115.0,101.0007,101.0774,100.9337,100.9337,131115.0
2024-03-05 15:40:00,105.31,105.33,105.12,105.19,216227.0,100.9337,100.9528,100.7516,100.8186,216227.0
2024-03-05 15:45:00,105.18,105.37,105.13,105.37,221065.0,100.8091,100.9912,100.7611,100.9912,221065.0
2024-03-05 15:50:00,105.37,105.5,105.29,105.47,302566.0,100.9912,101.1158,100.9145,101.087,302566.0
2024-03-05 15:55:00,105.47,105.68,105.44,105.64,742601.0,101.087,101.2883,101.0583,101.2499,742601.0
2024-03-06 09:30:00,106.62,106.92,106.39,106.65,408317.0,102.1892,102.4767,101.9688,102.218,408317.0
2024-03-06 09:35:00,106.66,106.8,106.28,106.34,276487.0,102.2276,102.3617,101.8633,101.9209,276487.0
2024-03-06 09:40:00,106.34,106.48,106.15,106.4,258609.0,101.9209,102.055,101.7387,101.9784,258609.0
2024-03-06 09:45:00,106.39,106.47,106.2,106.47,178014.0,101.9688,102.0454,101.7867,102.0454,178014.0
2024-03-06 09:50:00,106.48,106.7,106.42,106.66,163565.0,102.055,102.2659,101.9975,102.2276,163565.0
2024-03-06 09:55:00,106.66,106.73,106.49,106.53,142749.0,102.2276,102.2946,102.0646,102.103,142749.0
2024-03-06 10:00:00,106.51,106.8,106.44,106.74,178297.0,102.0838,102.3617,102.0167,102.3042,178297.0
2024-03-06 10:05:00,106.74,106.9,106.68,106.88,166633.0,102.3042,102.4576,102.2467,102.4384,166633.0
2024-03-06 10:10:00,106.88,106.98,106.7,106.75,148072.0,102.4384,102.5343,102.2659,102.3138,148072.0
2024-03-06 10:15:00,106.75,106.84,106.68,106.78,149402.0,102.3138,102.4001,102.2467,102.3426,149402.0
2024-03-06 10:20:00,106.79,106.81,106.59,106.71,172363.0,102.3522,102.3713,102.1605,102.2755,172363.0
2024-03-06 10:25:00,106.7,106.72,106.36,106.42,215531.0,102.2659,102.2851,101.94,101.9975,215531.0
2024-03-06 10:30:00,106.43,106.58,106.4,106.54,209993.0,102.0071,102.1509,101.9784,102.1125,209993.0
2024-03-06 10:35:00,106.54,106.76,106.52,106.76,240386.0,102.1125,102.3234,102.0934,102.3234,240386.0
2024-03-06 10:40:00,106.76,106.97,106.68,106.95,231542.0,102.3234,102.5247,102.2467,102.5055,231542.0
2024-03-06 10:45:00,106.95,107.19,106.94,107.0,438640.0,102.5055,102.7355,102.4959,102.5534,438640.0
2024-03-06 10:50:00,107.0,107.19,106.87,107.09,208220.0,102.5534,102.7355,102.4288,102.6397,208220.0
2024-03-06 10:55:00,107.09,107.13,106.99,107.13,160499.0,102.6397,102.678,102.5438,102.678,160499.0
2024-03-06 11:00:00,107.12,107.17,107.03,107.13,80111.0,102.6684,102.7164,102.5822,102.678,80111.0
2024-03-06 11:05:00,107.13,107.2,107.06,107.19,145656.0,102.678,102.7451,102.6109,102.7355,145656.0
2024-03-06 11:10:00,107.19,107.35,107.12,107.34,209061.0,102.7355,102.8889,102.6684,102.8793,209061.0
2024-03-06 11:15:00,107.35,107.48,107.19,107.23,131958.0,102.8889,103.0135,102.7355,102.7739,131958.0
2024-03-06 11:20:00,107.23,107.35,107.19,107.22,222071.0,102.7739,102.8889,102.7355,102.7643,222071.0
2024-03-06 11:25:00,107.23,107.57,107.22,107.53,309501.0,102.7739,103.0997,102.7643,103.0614,309501.0
2024-03-06 11:30:00,107.53,107.57,107.2,107.2,151990.0,103.0614,103.0997,102.7451,102.7451,151990.0
2024-03-06 11:35:00,107.2,107.31,107.14,107.28,136869.0,102.7451,102.8505,102.6876,102.8218,136869.0
2024-03-06 11:40:00,107.28,107.37,107.13,107.14,178008.0,102.8218,102.908,102.678,102.6876,178008.0
2024-03-06 11:45:00,107.13,107.25,107.11,107.2,119175.0,102.678,102.793,102.6589,102.7451,119175.0
2024-03-06 11:50:00,107.19,107.2,107.03,107.04,99414.0,102.7355,102.7451,102.5822,102.5918,99414.0
2024-03-06 11:55:00,107.04,107.07,106.92,106.95,149261.0,102.5918,102.6205,102.4767,102.5055,149261.0
2024-03-06 12:00:00,106.94,107.0,106.63,106.67,238390.0,102.4959,102.5534,102.1988,102.2371,238390.0
2024-03-06 12:05:00,106.68,106.81,106.37,106.74,442696.0,102.2467,102.3713,101.9496,102.3042,442696.0
2024-03-06 12:10:00,106.72,106.97,106.7,106.93,205001.0,102.2851,102.5247,102.2659,102.4863,205001.0
2024-03-06 12:15:00,106.93,107.21,106.89,107.21,250559.0,102.4863,102.7547,102.448,102.7547,250559.0
2024-03-06 12:20:00,107.21,107.24,106.93,107.05,209858.0,102.7547,102.7835,102.4863,102.6013,209858.0
2024-03-06 12:25:00,107.06,107.18,106.93,107.13,295763.0,102.6109,102.7259,102.4863,102.678,295763.0
2024-03-06 12:30:00,107.14,107.21,106.98,107.11,322916.0,102.6876,102.7547,102.5343,102.6589,322916.0
2024-03-06 12:35:00,107.1,107.13,106.98,107.0,138854.0,102.6493,102.678,102.5343,102.5534,138854.0
2024-03-06 12:40:00,107.0,107.12,106.97,107.06,109568.0,102.5534,102.6684,102.5247,102.6109,109568.0
2024-03-06 12:45:00,107.05,107.19,106.97,107.14,105926.0,102.6013,102.7355,102.5247,102.6876,105926.0
2024-03-06 12:50:00,107.15,107.21,107.09,107.13,126887.0,102.6972,102.7547,102.6397,102.678,126887.0
2024-03-06 12:55:00,107.13,107.25,107.1,107.24,131308.0,102.678,102.793,102.6493,102.7835,131308.0
2024-03-06 13:00:00,107.25,107.34,107.1,107.18,171635.0,102.793,102.8793,102.6493,102.7259,171635.0
2024-03-06 13:05:00,107.17,107.17,107.05,107.05,91541.0,102.7164,102.7164,102.6013,102.6013,91541.0
2024-03-06 13:10:00,107.06,107.14,106.95,107.08,128468.0,102.6109,102.6876,102.5055,102.6301,128468.0
2024-03-06 13:15:00,107.08,107.21,107.05,107.2,76327.0,102.6301,102.7547,102.6013,102.7451,76327.0
2024-03-06 13:20:00,107.2,107.27,107.15,107.2,109263.0,102.7451,102.8122,102.6972,102.7451,109263.0
2024-03-06 13:25:00,107.21,107.33,107.2,107.21,111098.0,102.7547,102.8697,102.7451,102.7547,111098.0
2024-03-06 13:30:00,107.21,107.22,106.96,106.97,115046.0,102.7547,102.7643,102.5151,102.5247,115046.0
2024-03-06 13:35:00,106.96,106.99,106.89,106.97,113863.0,102.5151,102.5438,102.448,102.5247,113863.0
2024-03-06 13:40:00,106.98,107.04,106.96,107.04,67739.0,102.5343,102.5918,102.5151,102.5918,67739.0
2024-03-06 13:45:00,107.04,107.07,106.81,106.81,93842.0,102.5918,102.6205,102.3713,102.3713,93842.0
2024-03-06 13:50:00,106.81,106.86,106.72,106.74,123387.0,102.3713,102.4192,102.2851,102.3042,123387.0
2024-03-06 13:55:00,106.74,106.86,106.74,106.85,64743.0,102.3042,102.4192,102.3042,102.4097,64743.0
2024-03-06 14:00:00,106.84,106.85,106.61,106.64,112543.0,102.4001,102.4097,102.1796,102.2084,112543.0
2024-03-06 14:05:00,106.65,106.76,106.62,106.62,97258.0,102.218,102.3234,102.1892,102.1892,97258.0
2024-03-06 14:10:00,106.62,106.62,106.42,106.43,164077.0,102.1892,102.1892,101.9975,102.0071,164077.0
2024-03-06 14:15:00,106.42,106.6,106.4,106.53,152777.0,101.9975,102.17,101.9784,102.103,152777.0
2024-03-06 14:20:00,106.52,106.66,106.5,106.51,109051.0,102.0934,102.2276,102.0742,102.0838,109051.0
2024-03-06 14:25:00,106.5,106.57,106.39,106.57,95282.0,102.0742,102.1413,101.9688,102.1413,95282.0
2024-03-06 14:30:00,106.57,106.58,106.32,106.38,146522.0,102.1413,102.1509,101.9017,101.9592,146522.0
2024-03-06 14:35:00,106.37,106.51,106.31,106.45,141184.0,101.9496,102.0838,101.8921,102.0263,141184.0
2024-03-06 14:40:00,106.45,106.58,106.39,106.52,104736.0,102.0263,102.1509,101.9688,102.0934,104736.0
2024-03-06 14:45:00,106.51,106.55,106.4,106.52,129415.0,102.0838,102.1221,101.9784,102.0934,129415.0
2024-03-06 14:50:00,106.53,106.71,106.52,106.7,115858.0,102.103,102.2755,102.0934,102.2659,115858.0
2024-03-06 14:55:00,106.7,106.71,106.53,106.56,139545.0,102.2659,102.2755,102.103,102.1317,139545.0
2024-03-06 15:00:00,106.55,106.58,106.42,106.55,152890.0,102.1221,102.1509,101.9975,102.1221,152890.0
2024-03-06 15:05:00,106.55,106.58,106.43,106.44,124942.0,102.1221,102.1509,102.0071,102.0167,124942.0
2024-03-06 15:10:00,106.43,106.55,106.43,106.46,114026.0,102.0071,102.1221,102.0071,102.0359,114026.0
2024-03-06 15:15:00,106.46,106.63,106.46,106.52,120753.0,102.0359,102.1988,102.0359,102.0934,120753.0
2024-03-06 15:20:00,106.52,106.55,106.42,106.42,113459.0,102.0934,102.1221,101.9975,101.9975,113459.0
2024-03-06 15:25:00,106.42,106.52,106.39,106.49,144379.0,101.9975,102.0934,101.9688,102.0646,144379.0
2024-03-06 15:30:00,106.49,106.55,106.48,106.48,152424.0,102.0646,102.1221,102.055,102.055,152424.0
2024-03-06 15:35:00,106.48,106.56,106.36,106.55,177031.0,102.055,102.1317,101.94,102.1221,177031.0
2024-03-06 15:40:00,106.54,106.68,106.54,106.62,185064.0,102.1125,102.2467,102.1125,102.1892,185064.0
2024-03-06 15:45:00,106.62,106.82,106.62,106.74,223556.0,102.1892,102.3809,102.1892,102.3042,223556.0
2024-03-06 15:50:00,106.74,106.8,106.56,106.61,399410.0,102.3042,102.3617,102.1317,102.1796,399410.0
2024-03-06 15:55:00,106.61,106.79,106.59,106.77,832244.0,102.1796,102.3522,102.1605,102.333,832244.0
2024-03-07 09:30:00,106.6,107.26,106.6,107.2,357170.0,102.17,102.8026,102.17,102.7451,357170.0
2024-03-07 09:35:00,107.21,107.73,107.19,107.7,442994.0,102.7547,103.2531,102.7355,103.2243,442994.0
2024-03-07 09:40:00,107.68,107.94,107.59,107.67,480941.0,103.2052,103.4544,103.1189,103.1956,480941.0
2024-03-07 09:45:00,107.68,107.7,107.45,107.47,167619.0,103.2052,103.2243,102.9847,103.0039,167619.0
2024-03-07 09:50:00,107.46,107.47,107.24,107.38,157923.0,102.9943,103.0039,102.7835,102.9176,157923.0
2024-03-07 09:55:00,107.4,107.83,107.4,107.74,285126.0,102.9368,103.3489,102.9368,103.2627,285126.0
2024-03-07 10:00:00,107.73,107.94,107.7,107.76,182558.0,103.2531,103.4544,103.2243,103.2818,182558.0
2024-03-07 10:05:00,107.75,107.81,107.49,107.57,195556.0,103.2723,103.3298,103.0231,103.0997,195556.0
2024-03-07 10:10:00,107.58,107.65,107.49,107.51,150342.0,103.1093,103.1764,103.0231,103.0422,150342.0
2024-03-07 10:15:00,107.51,107.64,107.41,107.56,137568.0,103.0422,103.1668,102.9464,103.0902,137568.0
2024-03-07 10:20:00,107.54,107.74,107.48,107.67,101728.0,103.071,103.2627,103.0135,103.1956,101728.0
2024-03-07 10:25:00,107.67,107.67,107.5,107.55,142284.0,103.1956,103.1956,103.0326,103.0806,142284.0
2024-03-07 10:30:00,107.55,107.75,107.55,107.7,148614.0,103.0806,103.2723,103.0806,103.2243,148614.0
2024-03-07 10:35:00,107.7,107.78,107.6,107.7,119152.0,103.2243,103.301,103.1285,103.2243,119152.0
2024-03-07 10:40:00,107.7,107.8,107.67,107.73,127000.0,103.2243,103.3202,103.1956,103.2531,127000.0
2024-03-07 10:45:00,107.74,107.81,107.63,107.66,108339.0,103.2627,103.3298,103.1572,103.186,108339.0
2024-03-07 10:50:00,107.66,107.83,107.63,107.81,125125.0,103.186,103.3489,103.1572,103.3298,125125.0
2024-03-07 10:55:00,107.81,107.86,107.73,107.86,115005.0,103.3298,103.3777,103.2531,103.3777,115005.0
2024-03-07 11:00:00,107.87,107.88,107.75,107.82,131341.0,103.3873,103.3969,103.2723,103.3393,131341.0
2024-03-07 11:05:00,107.82,107.86,107.71,107.77,159847.0,103.3393,103.3777,103.2339,103.2914,159847.0
2024-03-07 11:10:00,107.78,107.85,107.76,107.81,90360.0,103.301,103.3681,103.2818,103.3298,90360.0
2024-03-07 11:15:00,107.82,107.98,107.75,107.96,170926.0,103.3393,103.4927,103.2723,103.4735,170926.0
2024-03-07 11:20:00,107.96,107.96,107.83,107.87,87174.0,103.4735,103.4735,103.3489,103.3873,87174.0
2024-03-07 11:25:00,107.87,107.92,107.58,107.59,167387.0,103.3873,103.4352,103.1093,103.1189,167387.0
2024-03-07 11:30:00,107.59,107.6,107.4,107.42,108133.0,103.1189,103.1285,102.9368,102.956,108133.0
2024-03-07 11:35:00,107.42,107.5,107.32,107.35,100192.0,102.956,103.0326,102.8601,102.8889,100192.0
2024-03-07 11:40:00,107.34,107.38,107.25,107.26,110705.0,102.8793,102.9176,102.793,102.8026,110705.0
2024-03-07 11:45:00,107.27,107.54,107.27,107.5,213467.0,102.8122,103.071,102.8122,103.0326,213467.0
2024-03-07 11:50:00,107.51,107.55,107.38,107.43,190045.0,103.0422,103.0806,102.9176,102.9656,190045.0
2024-03-07 11:55:00,107.43,107.52,107.42,107.42,149634.0,102.9656,103.0518,102.956,102.956,149634.0
2024-03-07 12:00:00,107.42,107.58,107.41,107.57,82856.0,102.956,103.1093,102.9464,103.0997,82856.0
2024-03-07 12:05:00,107.57,107.6,107.47,107.51,70745.0,103.0997,103.1285,103.0039,103.0422,70745.0
2024-03-07 12:10:00,107.51,107.59,107.45,107.45,73848.0,103.0422,103.1189,102.9847,102.9847,73848.0
2024-03-07 12:15:00,107.46,107.6,107.46,107.6,83157.0,102.9943,103.1285,102.9943,103.1285,83157.0
2024-03-07 12:20:00,107.59,107.6,107.52,107.54,72978.0,103.1189,103.1285,103.0518,103.071,72978.0
2024-03-07 12:25:00,107.54,107.55,107.42,107.45,79856.0,103.071,103.0806,102.956,102.9847,79856.0
2024-03-07 12:30:00,107.45,107.49,107.42,107.43,131442.0,102.9847,103.0231,102.956,102.9656,131442.0
2024-03-07 12:35:00,107.43,107.43,107.32,107.37,82994.0,102.9656,102.9656,102.8601,102.908,82994.0
2024-03-07 12:40:00,107.37,107.37,107.15,107.17,75749.0,102.908,102.908,102.6972,102.7164,75749.0
2024-03-07 12:45:00,107.17,107.34,107.15,107.33,62932.0,102.7164,102.8793,102.6972,102.8697,62932.0
2024-03-07 12:50:00,107.34,107.52,107.3,107.41,100762.0,102.8793,103.0518,102.841,102.9464,100762.0
2024-03-07 12:55:00,107.42,107.49,107.38,107.43,75491.0,102.956,103.0231,102.9176,102.9656,75491.0
2024-03-07 13:00:00,107.43,107.48,107.41,107.43,63827.0,102.9656,103.0135,102.9464,102.9656,63827.0
2024-03-07 13:05:00,107.44,107.56,107.43,107.49,74636.0,102.9751,103.0902,102.9656,103.0231,74636.0
2024-03-07 13:10:00,107.5,107.55,107.48,107.5,74003.0,103.0326,103.0806,103.0135,103.0326,74003.0
2024-03-07 13:15:00,107.5,107.53,107.42,107.5,95509.0,103.0326,103.0614,102.956,103.0326,95509.0
2024-03-07 13:20:00,107.49,107.56,107.42,107.48,136883.0,103.0231,103.0902,102.956,103.0135,136883.0
2024-03-07 13:25:00,107.48,107.51,107.39,107.41,70749.0,103.0135,103.0422,102.9272,102.9464,70749.0
2024-03-07 13:30:00,107.42,107.43,107.33,107.37,79538.0,102.956,102.9656,102.8697,102.908,79538.0
2024-03-07 13:35:00,107.37,107.38,107.15,107.19,89829.0,102.908,102.9176,102.6972,102.7355,89829.0
2024-03-07 13:40:00,107.19,107.32,107.15,107.3,116112.0,102.7355,102.8601,102.6972,102.841,116112.0
2024-03-07 13:45:00,107.29,107.42,107.25,107.4,124289.0,102.8314,102.956,102.793,102.9368,124289.0
2024-03-07 13:50:00,107.4,107.5,107.38,107.5,90107.0,102.9368,103.0326,102.9176,103.0326,90107.0
2024-03-07 13:55:00,107.5,107.51,107.41,107.45,77591.0,103.0326,103.0422,102.9464,102.9847,77591.0
2024-03-07 14:00:00,107.46,107.47,107.32,107.35,96187.0,102.9943,103.0039,102.8601,102.8889,96187.0
2024-03-07 14:05:00,107.34,107.36,107.25,107.31,96016.0,102.8793,102.8985,102.793,102.8505,96016.0
2024-03-07 14:10:00,107.3,107.37,107.24,107.27,78760.0,102.841,102.908,102.7835,102.8122,78760.0
2024-03-07 14:15:00,107.27,107.45,107.27,107.43,94319.0,102.8122,102.9847,102.8122,102.9656,94319.0
2024-03-07 14:20:00,107.43,107.46,107.38,107.41,97792.0,102.9656,102.9943,102.9176,102.9464,97792.0
2024-03-07 14:25:00,107.41,107.41,107.28,107.34,86061.0,102.9464,102.9464,102.8218,102.8793,86061.0
2024-03-07 14:30:00,107.35,107.42,107.33,107.39,71338.0,102.8889,102.956,102.8697,102.9272,71338.0
2024-03-07 14:35:00,107.38,107.41,107.32,107.35,95410.0,102.9176,102.9464,102.8601,102.8889,95410.0
2024-03-07 14:40:00,107.34,107.36,107.3,107.32,53809.0,102.8793,102.8985,102.841,102.8601,53809.0
2024-03-07 14:45:00,107.31,107.32,107.23,107.23,70845.0,102.8505,102.8601,102.7739,102.7739,70845.0
2024-03-07 14:50:00,107.23,107.35,107.21,107.32,123461.0,102.7739,102.8889,102.7547,102.8601,123461.0
2024-03-07 14:55:00,107.32,107.41,107.29,107.4,143032.0,102.8601,102.9464,102.8314,102.9368,143032.0
2024-03-07 15:00:00,107.4,107.41,107.26,107.36,86434.0,102.9368,102.9464,102.8026,102.8985,86434.0
2024-03-07 15:05:00,107.36,107.36,107.13,107.18,99978.0,102.8985,102.8985,102.678,102.7259,99978.0
2024-03-07 15:10:00,107.18,107.29,107.14,107.28,109589.0,102.7259,102.8314,102.6876,102.8218,109589.0
2024-03-07 15:15:00,107.28,107.28,107.18,107.22,75624.0,102.8218,102.8218,102.7259,102.7643,75624.0
2024-03-07 15:20:00,107.23,107.28,107.18,107.19,91328.0,102.7739,102.8218,102.7259,102.7355,91328.0
2024-03-07 15:25:00,107.19,107.26,107.14,107.24,83785.0,102.7355,102.8026,102.6876,102.7835,83785.0
2024-03-07 15:30:00,107.26,107.38,107.21,107.38,138878.0,102.8026,102.9176,102.7547,102.9176,138878.0
2024-03-07 15:35:00,107.38,107.48,107.36,107.43,137978.0,102.9176,103.0135,102.8985,102.9656,137978.0
2024-03-07 15:40:00,107.43,107.52,107.4,107.47,175174.0,102.9656,103.0518,102.9368,103.0039,175174.0
2024-03-07 15:45:00,107.46,107.49,107.32,107.33,181585.0,102.9943,103.0231,102.8601,102.8697,181585.0
2024-03-07 15:50:00,107.33,107.52,107.33,107.52,232178.0,102.8697,103.0518,102.8697,103.0518,232178.0
2024-03-07 15:55:00,107.51,107.53,107.34,107.34,519944.0,103.0422,103.0614,102.8793,102.8793,519944.0
2024-03-08 09:30:00,107.23,107.37,106.77,106.88,353197.0,102.7739,102.908,102.333,102.4384,353197.0
2024-03-08 09:35:00,106.92,107.39,106.86,107.31,166987.0,102.4767,102.9272,102.4192,102.8505,166987.0
2024-03-08 09:40:00,107.29,107.54,107.18,107.49,101716.0,102.8314,103.071,102.7259,103.0231,101716.0
2024-03-08 09:45:00,107.48,107.63,107.4,107.48,127547.0,103.0135,103.1572,102.9368,103.0135,127547.0
2024-03-08 09:50:00,107.48,107.53,107.3,107.38,116516.0,103.0135,103.0614,102.841,102.9176,116516.0
2024-03-08 09:55:00,107.39,107.45,107.24,107.34,116758.0,102.9272,102.9847,102.7835,102.8793,116758.0
2024-03-08 10:00:00,107.32,107.46,107.3,107.31,136186.0,102.8601,102.9943,102.841,102.8505,136186.0
2024-03-08 10:05:00,107.32,107.33,107.13,107.19,122777.0,102.8601,102.8697,102.678,102.7355,122777.0
2024-03-08 10:10:00,107.19,107.23,107.01,107.13,224496.0,102.7355,102.7739,102.563,102.678,224496.0
2024-03-08 10:15:00,107.12,107.38,107.11,107.2,165377.0,102.6684,102.9176,102.6589,102.7451,165377.0
2024-03-08 10:20:00,107.2,107.29,107.18,107.24,98336.0,102.7451,102.8314,102.7259,102.7835,98336.0
2024-03-08 10:25:00,107.25,107.31,107.19,107.2,173365.0,102.793,102.8505,102.7355,102.7451,173365.0
2024-03-08 10:30:00,107.21,107.38,107.17,107.38,181396.0,102.7547,102.9176,102.7164,102.9176,181396.0
2024-03-08 10:35:00,107.37,107.63,107.31,107.63,161699.0,102.908,103.1572,102.8505,103.1572,161699.0
2024-03-08 10:40:00,107.62,107.67,107.49,107.5,136822.0,103.1477,103.1956,103.0231,103.0326,136822.0
2024-03-08 10:45:00,107.49,107.74,107.44,107.73,89924.0,103.0231,103.2627,102.9751,103.2531,89924.0
2024-03-08 10:50:00,107.73,107.78,107.65,107.76,109905.0,103.2531,103.301,103.1764,103.2818,109905.0
2024-03-08 10:55:00,107.76,107.76,107.56,107.65,92955.0,103.2818,103.2818,103.0902,103.1764,92955.0
2024-03-08 11:00:00,107.64,107.72,107.58,107.61,114047.0,103.1668,103.2435,103.1093,103.1381,114047.0
2024-03-08 11:05:00,107.6,107.72,107.54,107.71,96574.0,103.1285,103.2435,103.071,103.2339,96574.0
2024-03-08 11:10:00,107.72,107.78,107.59,107.73,98270.0,103.2435,103.301,103.1189,103.2531,98270.0
2024-03-08 11:15:00,107.72,107.87,107.54,107.59,156634.0,103.2435,103.3873,103.071,103.1189,156634.0
2024-03-08 11:20:00,107.59,107.72,107.53,107.68,153711.0,103.1189,103.2435,103.0614,103.2052,153711.0
2024-03-08 11:25:00,107.68,107.8,107.64,107.78,123511.0,103.2052,103.3202,103.1668,103.301,123511.0
2024-03-08 11:30:00,107.79,107.94,107.78,107.81,202926.0,103.3106,103.4544,103.301,103.3298,202926.0
2024-03-08 11:35:00,107.81,107.97,107.79,107.95,167375.0,103.3298,103.4831,103.3106,103.4639,167375.0
2024-03-08 11:40:00,107.95,107.95,107.77,107.8,170621.0,103.4639,103.4639,103.2914,103.3202,170621.0
2024-03-08 11:45:00,107.79,108.0,107.75,107.94,140408.0,103.3106,103.5119,103.2723,103.4544,140408.0
2024-03-08 11:50:00,107.93,107.96,107.75,107.75,82117.0,103.4448,103.4735,103.2723,103.2723,82117.0
2024-03-08 11:55:00,107.75,107.78,107.66,107.75,54406.0,103.2723,103.301,103.186,103.2723,54406.0
2024-03-08 12:00:00,107.75,107.88,107.74,107.79,72796.0,103.2723,103.3969,103.2627,103.3106,72796.0
2024-03-08 12:05:00,107.78,107.98,107.77,107.87,94960.0,103.301,103.4927,103.2914,103.3873,94960.0
2024-03-08 12:10:00,107.88,107.99,107.87,107.97,104854.0,103.3969,103.5023,103.3873,103.4831,104854.0
2024-03-08 12:15:00,107.96,108.11,107.94,108.09,293360.0,103.4735,103.6173,103.4544,103.5981,293360.0
2024-03-08 12:20:00,108.09,108.11,107.94,107.98,86786.0,103.5981,103.6173,103.4544,103.4927,86786.0
2024-03-08 12:25:00,107.98,108.04,107.94,107.98,97963.0,103.4927,103.5502,103.4544,103.4927,97963.0
2024-03-08 12:30:00,107.97,108.08,107.94,108.01,69585.0,103.4831,103.5885,103.4544,103.5215,69585.0
2024-03-08 12:35:00,108.02,108.03,107.93,108.02,66217.0,103.531,103.5406,103.4448,103.531,66217.0
2024-03-08 12:40:00,108.01,108.05,107.96,107.98,68587.0,103.5215,103.5598,103.4735,103.4927,68587.0
2024-03-08 12:45:00,107.98,107.99,107.87,107.93,66097.0,103.4927,103.5023,103.3873,103.4448,66097.0
2024-03-08 12:50:00,107.93,107.97,107.75,107.77,84361.0,103.4448,103.4831,103.2723,103.2914,84361.0
2024-03-08 12:55:00,107.78,107.97,107.73,107.94,80649.0,103.301,103.4831,103.2531,103.4544,80649.0
2024-03-08 13:00:00,107.93,107.97,107.77,107.8,107190.0,103.4448,103.4831,103.2914,103.3202,107190.0
2024-03-08 13:05:00,107.8,107.97,107.74,107.94,68024.0,103.3202,103.4831,103.2627,103.4544,68024.0
2024-03-08 13:10:00,107.94,107.97,107.86,107.94,68368.0,103.4544,103.4831,103.3777,103.4544,68368.0
2024-03-08 13:15:00,107.95,108.04,107.93,107.95,84890.0,103.4639,103.5502,103.4448,103.4639,84890.0
2024-03-08 13:20:00,107.96,108.02,107.91,107.99,81526.0,103.4735,103.531,103.4256,103.5023,81526.0
2024-03-08 13:25:00,107.99,108.02,107.94,107.98,52961.0,103.5023,103.531,103.4544,103.4927,52961.0
2024-03-08 13:30:00,107.97,107.98,107.89,107.91,96829.0,103.4831,103.4927,103.4064,103.4256,96829.0
2024-03-08 13:35:00,107.91,107.93,107.76,107.77,133437.0,103.4256,103.4448,103.2818,103.2914,133437.0
2024-03-08 13:40:00,107.77,107.85,107.73,107.8,106685.0,103.2914,103.3681,103.2531,103.3202,106685.0
2024-03-08 13:45:00,107.8,107.82,107.67,107.68,102321.0,103.3202,103.3393,103.1956,103.2052,102321.0
2024-03-08 13:50:00,107.68,107.83,107.68,107.8,97296.0,103.2052,103.3489,103.2052,103.3202,97296.0
2024-03-08 13:55:00,107.79,107.86,107.75,107.83,92770.0,103.3106,103.3777,103.2723,103.3489,92770.0
2024-03-08 14:00:00,107.83,107.87,107.79,107.87,95334.0,103.3489,103.3873,103.3106,103.3873,95334.0
2024-03-08 14:05:00,107.87,107.89,107.79,107.82,65550.0,103.3873,103.4064,103.3106,103.3393,65550.0
2024-03-08 14:10:00,107.82,107.88,107.77,107.86,60850.0,103.3393,103.3969,103.2914,103.3777,60850.0
2024-03-08 14:15:00,107.86,107.99,107.84,107.98,72306.0,103.3777,103.5023,103.3585,103.4927,72306.0
2024-03-08 14:20:00,107.98,108.06,107.89,107.91,93428.0,103.4927,103.5694,103.4064,103.4256,93428.0
2024-03-08 14:25:00,107.92,108.03,107.89,108.03,82404.0,103.4352,103.5406,103.4064,103.5406,82404.0
2024-03-08 14:30:00,108.03,108.07,108.01,108.05,77240.0,103.5406,103.579,103.5215,103.5598,77240.0
2024-03-08 14:35:00,108.05,108.11,108.01,108.01,94528.0,103.5598,103.6173,103.5215,103.5215,94528.0
2024-03-08 14:40:00,108.01,108.1,107.97,108.09,97009.0,103.5215,103.6077,103.4831,103.5981,97009.0
2024-03-08 14:45:00,108.1,108.12,107.97,107.98,92593.0,103.6077,103.6269,103.4831,103.4927,92593.0
2024-03-08 14:50:00,107.98,108.12,107.98,108.1,109395.0,103.4927,103.6269,103.4927,103.6077,109395.0
2024-03-08 14:55:00,108.09,108.1,107.97,107.98,95601.0,103.5981,103.6077,103.4831,103.4927,95601.0
2024-03-08 15:00:00,107.98,108.02,107.95,107.98,81161.0,103.4927,103.531,103.4639,103.4927,81161.0
2024-03-08 15:05:00,107.98,108.02,107.95,107.95,93476.0,103.4927,103.531,103.4639,103.4639,93476.0
2024-03-08 15:10:00,107.94,107.96,107.87,107.91,178854.0,103.4544,103.4735,103.3873,103.4256,178854.0
2024-03-08 15:15:00,107.91,108.11,107.9,108.07,116643.0,103.4256,103.6173,103.416,103.579,116643.0
2024-03-08 15:20:00,108.06,108.11,107.99,108.09,112142.0,103.5694,103.6173,103.5023,103.5981,112142.0
2024-03-08 15:25:00,108.09,108.11,107.99,108.02,146264.0,103.5981,103.6173,103.5023,103.531,146264.0
2024-03-08 15:30:00,108.01,108.13,108.0,108.12,148004.0,103.5215,103.6365,103.5119,103.6269,148004.0
2024-03-08 15:35:00,108.12,108.19,108.05,108.07,133568.0,103.6269,103.694,103.5598,103.579,133568.0
2024-03-08 15:40:00,108.07,108.18,108.02,108.03,147136.0,103.579,103.6844,103.531,103.5406,147136.0
2024-03-08 15:45:00,108.04,108.06,107.97,108.04,173586.0,103.5502,103.5694,103.4831,103.5502,173586.0
2024-03-08 15:50:00,108.04,108.25,108.03,108.24,366084.0,103.5502,103.7515,103.5406,103.7419,366084.0
2024-03-08 15:55:00,108.24,108.4,108.16,108.38,1005456.0,103.7419,103.8952,103.6652,103.8761,1005456.0
2024-03-11 09:30:00,108.25,108.94,108.2,108.62,741996.0,103.7515,104.4128,103.7036,104.1061,741996.0
2024-03-11 09:35:00,108.62,108.68,107.94,107.97,288497.0,104.1061,104.1636,103.4544,103.4831,288497.0
2024-03-11 09:40:00,107.97,107.97,107.63,107.87,253002.0,103.4831,103.4831,103.1572,103.3873,253002.0
2024-03-11 09:45:00,107.87,107.87,107.4,107.59,237795.0,103.3873,103.3873,102.9368,103.1189,237795.0
2024-03-11 09:50:00,107.59,107.82,107.41,107.82,188951.0,103.1189,103.3393,102.9464,103.3393,188951.0
2024-03-11 09:55:00,107.81,107.95,107.74,107.87,247400.0,103.3298,103.4639,103.2627,103.3873,247400.0
2024-03-11 10:00:00,107.86,107.9,107.62,107.67,205598.0,103.3777,103.416,103.1477,103.1956,205598.0
2024-03-11 10:05:00,107.68,107.7,107.51,107.57,181299.0,103.2052,103.2243,103.0422,103.0997,181299.0
2024-03-11 10:10:00,107.56,107.77,107.44,107.77,208585.0,103.0902,103.2914,102.9751,103.2914,208585.0
2024-03-11 10:15:00,107.77,107.94,107.68,107.76,165050.0,103.2914,103.4544,103.2052,103.2818,165050.0
2024-03-11 10:20:00,107.77,107.88,107.54,107.55,165889.0,103.2914,103.3969,103.071,103.0806,165889.0
2024-03-11 10:25:00,107.54,107.66,107.49,107.58,170691.0,103.071,103.186,103.0231,103.1093,170691.0
2024-03-11 10:30:00,107.59,107.67,107.49,107.67,142083.0,103.1189,103.1956,103.0231,103.1956,142083.0
2024-03-11 10:35:00,107.67,107.67,107.34,107.38,155563.0,103.1956,103.1956,102.8793,102.9176,155563.0
2024-03-11 10:40:00,107.37,107.57,107.34,107.54,108585.0,102.908,103.0997,102.8793,103.071,108585.0
2024-03-11 10:45:00,107.52,107.93,107.49,107.92,147766.0,103.0518,103.4448,103.0231,103.4352,147766.0
2024-03-11 10:50:00,107.92,107.94,107.68,107.75,124218.0,103.4352,103.4544,103.2052,103.2723,124218.0
2024-03-11 10:55:00,107.74,107.88,107.68,107.85,101383.0,103.2627,103.3969,103.2052,103.3681,101383.0
2024-03-11 11:00:00,107.84,107.97,107.77,107.95,120287.0,103.3585,103.4831,103.2914,103.4639,120287.0
2024-03-11 11:05:00,107.95,108.21,107.94,108.08,184017.0,103.4639,103.7131,103.4544,103.5885,184017.0
2024-03-11 11:10:00,108.08,108.2,107.94,108.0,175369.0,103.5885,103.7036,103.4544,103.5119,175369.0
2024-03-11 11:15:00,108.01,108.22,107.99,108.14,104113.0,103.5215,103.7227,103.5023,103.6461,104113.0
2024-03-11 11:20:00,108.14,108.38,108.11,108.38,138693.0,103.6461,103.8761,103.6173,103.8761,138693.0
2024-03-11 11:25:00,108.37,108.4,108.12,108.16,89946.0,103.8665,103.8952,103.6269,103.6652,89946.0
2024-03-11 11:30:00,108.16,108.33,108.1,108.22,110020.0,103.6652,103.8282,103.6077,103.7227,110020.0
2024-03-11 11:35:00,108.22,108.31,108.19,108.24,91049.0,103.7227,103.809,103.694,103.7419,91049.0
2024-03-11 11:40:00,108.23,108.35,108.2,108.35,98535.0,103.7323,103.8473,103.7036,103.8473,98535.0
2024-03-11 11:45:00,108.35,108.36,108.18,108.19,98061.0,103.8473,103.8569,103.6844,103.694,98061.0
2024-03-11 11:50:00,108.19,108.34,108.14,108.32,118433.0,103.694,103.8377,103.6461,103.8186,118433.0
2024-03-11 11:55:00,108.32,108.35,108.21,108.24,129773.0,103.8186,103.8473,103.7131,103.7419,129773.0
2024-03-11 12:00:00,108.24,108.27,108.06,108.13,199450.0,103.7419,103.7706,103.5694,103.6365,199450.0
2024-03-11 12:05:00,108.13,108.19,108.07,108.12,70342.0,103.6365,103.694,103.579,103.6269,70342.0
2024-03-11 12:10:00,108.12,108.37,108.12,108.33,154576.0,103.6269,103.8665,103.6269,103.8282,154576.0
2024-03-11 12:15:00,108.33,108.53,108.33,108.45,120464.0,103.8282,104.0198,103.8282,103.9432,120464.0
2024-03-11 12:20:00,108.45,108.66,108.45,108.66,156042.0,103.9432,104.1444,103.9432,104.1444,156042.0
2024-03-11 12:25:00,108.66,108.68,108.43,108.47,97311.0,104.1444,104.1636,103.924,103.9623,97311.0
2024-03-11 12:30:00,108.48,108.5,108.33,108.41,141650.0,103.9719,103.9911,103.8282,103.9048,141650.0
2024-03-11 12:35:00,108.42,108.45,108.36,108.45,67290.0,103.9144,103.9432,103.8569,103.9432,67290.0
2024-03-11 12:40:00,108.45,108.61,108.45,108.51,146940.0,103.9432,104.0965,103.9432,104.0007,146940.0
2024-03-11 12:45:00,108.51,108.72,108.51,108.69,105170.0,104.0007,104.2019,104.0007,104.1732,105170.0
2024-03-11 12:50:00,108.68,108.75,108.6,108.67,98343.0,104.1636,104.2307,104.0869,104.154,98343.0
2024-03-11 12:55:00,108.67,108.72,108.39,108.4,139505.0,104.154,104.2019,103.8857,103.8952,139505.0
2024-03-11 13:00:00,108.4,108.5,108.39,108.48,90860.0,103.8952,103.9911,103.8857,103.9719,90860.0
2024-03-11 13:05:00,108.48,108.61,108.46,108.52,97904.0,103.9719,104.0965,103.9528,104.0103,97904.0
2024-03-11 13:10:00,108.51,108.55,108.41,108.47,60156.0,104.0007,104.039,103.9048,103.9623,60156.0
2024-03-11 13:15:00,108.47,108.63,108.4,108.6,86973.0,103.9623,104.1157,103.8952,104.0869,86973.0
2024-03-11 13:20:00,108.6,108.67,108.53,108.57,114079.0,104.0869,104.154,104.0198,104.0582,114079.0
2024-03-11 13:25:00,108.56,108.58,108.48,108.52,67698.0,104.0486,104.0678,103.9719,104.0103,67698.0
2024-03-11 13:30:00,108.51,108.59,108.47,108.56,91903.0,104.0007,104.0773,103.9623,104.0486,91903.0
2024-03-11 13:35:00,108.56,108.59,108.5,108.56,118432.0,104.0486,104.0773,103.9911,104.0486,118432.0
2024-03-11 13:40:00,108.55,108.55,108.43,108.53,105760.0,104.039,104.039,103.924,104.0198,105760.0
2024-03-11 13:45:00,108.52,108.53,108.39,108.45,74261.0,104.0103,104.0198,103.8857,103.9432,74261.0
2024-03-11 13:50:00,108.45,108.52,108.43,108.44,108696.0,103.9432,104.0103,103.924,103.9336,108696.0
2024-03-11 13:55:00,108.45,108.63,108.43,108.61,134059.0,103.9432,104.1157,103.924,104.0965,134059.0
2024-03-11 14:00:00,108.61,108.67,108.56,108.57,117256.0,104.0965,104.154,104.0486,104.0582,117256.0
2024-03-11 14:05:00,108.57,108.59,108.45,108.5,53381.0,104.0582,104.0773,103.9432,103.9911,53381.0
2024-03-11 14:10:00,108.5,108.55,108.37,108.41,102455.0,103.9911,104.039,103.8665,103.9048,102455.0
2024-03-11 14:15:00,108.41,108.43,108.32,108.33,84256.0,103.9048,103.924,103.8186,103.8282,84256.0
2024-03-11 14:20:00,108.32,108.37,108.26,108.3,76680.0,103.8186,103.8665,103.7611,103.7994,76680.0
2024-03-11 14:25:00,108.31,108.36,108.3,108.31,46451.0,103.809,103.8569,103.7994,103.809,46451.0
2024-03-11 14:30:00,108.31,108.32,108.25,108.28,91680.0,103.809,103.8186,103.7515,103.7802,91680.0
2024-03-11 14:35:00,108.28,108.43,108.27,108.43,93334.0,103.7802,103.924,103.7706,103.924,93334.0
2024-03-11 14:40:00,108.42,108.5,108.41,108.42,133274.0,103.9144,103.9911,103.9048,103.9144,133274.0
2024-03-11 14:45:00,108.42,108.47,108.4,108.45,64488.0,103.9144,103.9623,103.8952,103.9432,64488.0
2024-03-11 14:50:00,108.45,108.59,108.45,108.57,106453.0,103.9432,104.0773,103.9432,104.0582,106453.0
2024-03-11 14:55:00,108.56,108.64,108.56,108.6,80840.0,104.0486,104.1253,104.0486,104.0869,80840.0
2024-03-11 15:00:00,108.61,108.66,108.5,108.51,139198.0,104.0965,104.1444,103.9911,104.0007,139198.0
2024-03-11 15:05:00,108.5,108.65,108.47,108.64,130875.0,103.9911,104.1349,103.9623,104.1253,130875.0
2024-03-11 15:10:00,108.64,108.66,108.57,108.66,72070.0,104.1253,104.1444,104.0582,104.1444,72070.0
2024-03-11 15:15:00,108.66,108.74,108.63,108.74,119975.0,104.1444,104.2211,104.1157,104.2211,119975.0
2024-03-11 15:20:00,108.73,108.93,108.67,108.93,208257.0,104.2115,104.4032,104.154,104.4032,208257.0
2024-03-11 15:25:00,108.93,108.93,108.73,108.76,171239.0,104.4032,104.4032,104.2115,104.2403,171239.0
2024-03-11 15:30:00,108.76,108.9,108.73,108.87,182056.0,104.2403,104.3745,104.2115,104.3457,182056.0
2024-03-11 15:35:00,108.87,108.94,108.77,108.82,214107.0,104.3457,104.4128,104.2499,104.2978,214107.0
2024-03-11 15:40:00,108.82,108.96,108.72,108.88,204636.0,104.2978,104.432,104.2019,104.3553,204636.0
2024-03-11 15:45:00,108.88,108.92,108.83,108.86,150885.0,104.3553,104.3936,104.3074,104.3361,150885.0
2024-03-11 15:50:00,108.86,109.04,108.85,108.97,380915.0,104.3361,104.5086,104.3265,104.4416,380915.0
2024-03-11 15:55:00,108.98,109.12,108.92,109.03,1015307.0,104.4511,104.5853,104.3936,104.4991,1015307.0
2024-03-12 09:30:00,109.06,109.28,108.74,108.88,339437.0,104.5278,104.7387,104.2211,104.3553,339437.0
2024-03-12 09:35:00,108.91,108.93,108.31,108.4,181874.0,104.3841,104.4032,103.809,103.8952,181874.0
2024-03-12 09:40:00,108.4,108.6,108.31,108.45,186318.0,103.8952,104.0869,103.809,103.9432,186318.0
2024-03-12 09:45:00,108.47,108.62,108.41,108.47,163123.0,103.9623,104.1061,103.9048,103.9623,163123.0
2024-03-12 09:50:00,108.48,108.6,108.38,108.47,132182.0,103.9719,104.0869,103.8761,103.9623,132182.0
2024-03-12 09:55:00,108.48,108.69,108.46,108.64,158180.0,103.9719,104.1732,103.9528,104.1253,158180.0
2024-03-12 10:00:00,108.65,108.68,108.55,108.57,128248.0,104.1349,104.1636,104.039,104.0582,128248.0
2024-03-12 10:05:00,108.55,108.56,108.36,108.5,105688.0,104.039,104.0486,103.8569,103.9911,105688.0
2024-03-12 10:10:00,108.49,108.55,108.35,108.44,110622.0,103.9815,104.039,103.8473,103.9336,110622.0
2024-03-12 10:15:00,108.44,108.76,108.42,108.66,145779.0,103.9336,104.2403,103.9144,104.1444,145779.0
2024-03-12 10:20:00,108.67,108.98,108.6,108.98,153756.0,104.154,104.4511,104.0869,104.4511,153756.0
2024-03-12 10:25:00,108.98,109.05,108.94,108.95,147442.0,104.4511,104.5182,104.4128,104.4224,147442.0
2024-03-12 10:30:00,108.95,108.99,108.76,108.87,144307.0,104.4224,104.4607,104.2403,104.3457,144307.0
2024-03-12 10:35:00,108.87,108.94,108.8,108.81,78391.0,104.3457,104.4128,104.2786,104.2882,78391.0
2024-03-12 10:40:00,108.8,108.93,108.78,108.84,78944.0,104.2786,104.4032,104.2595,104.317,78944.0
2024-03-12 10:45:00,108.83,108.83,108.66,108.8,86060.0,104.3074,104.3074,104.1444,104.2786,86060.0
2024-03-12 10:50:00,108.79,108.99,108.72,108.91,101146.0,104.269,104.4607,104.2019,104.3841,101146.0
2024-03-12 10:55:00,108.92,108.96,108.75,108.81,121029.0,104.3936,104.432,104.2307,104.2882,121029.0
2024-03-12 11:00:00,108.81,108.83,108.73,108.75,97359.0,104.2882,104.3074,104.2115,104.2307,97359.0
2024-03-12 11:05:00,108.76,108.79,108.63,108.74,86635.0,104.2403,104.269,104.1157,104.2211,86635.0
2024-03-12 11:10:00,108.74,108.84,108.71,108.8,65193.0,104.2211,104.317,104.1924,104.2786,65193.0
2024-03-12 11:15:00,108.79,108.85,108.75,108.77,81260.0,104.269,104.3265,104.2307,104.2499,81260.0
2024-03-12 11:20:00,108.77,108.78,108.44,108.48,144655.0,104.2499,104.2595,103.9336,103.9719,144655.0
2024-03-12 11:25:00,108.48,108.58,108.41,108.49,124360.0,103.9719,104.0678,103.9048,103.9815,124360.0
2024-03-12 11:30:00,108.49,108.62,108.46,108.59,80563.0,103.9815,104.1061,103.9528,104.0773,80563.0
2024-03-12 11:35:00,108.59,108.71,108.54,108.68,81823.0,104.0773,104.1924,104.0294,104.1636,81823.0
2024-03-12 11:40:00,108.68,108.68,108.53,108.54,53596.0,104.1636,104.1636,104.0198,104.0294,53596.0
2024-03-12 11:45:00,108.53,108.53,108.27,108.33,133151.0,104.0198,104.0198,103.7706,103.8282,133151.0
2024-03-12 11:50:00,108.33,108.61,108.32,108.6,148210.0,103.8282,104.0965,103.8186,104.0869,148210.0
2024-03-12 11:55:00,108.61,108.66,108.52,108.55,144266.0,104.0965,104.1444,104.0103,104.039,144266.0
2024-03-12 12:00:00,108.55,108.58,108.42,108.47,113050.0,104.039,104.0678,103.9144,103.9623,113050.0
2024-03-12 12:05:00,108.48,108.53,108.42,108.47,115991.0,103.9719,104.0198,103.9144,103.9623,115991.0
2024-03-12 12:10:00,108.47,108.47,108.4,108.42,93927.0,103.9623,103.9623,103.8952,103.9144,93927.0
2024-03-12 12:15:00,108.42,108.46,108.36,108.39,141142.0,103.9144,103.9528,103.8569,103.8857,141142.0
2024-03-12 12:20:00,108.39,108.4,108.33,108.37,60548.0,103.8857,103.8952,103.8282,103.8665,60548.0
2024-03-12 12:25:00,108.37,108.45,108.33,108.39,98892.0,103.8665,103.9432,103.8282,103.8857,98892.0
2024-03-12 12:30:00,108.39,108.41,108.33,108.36,79558.0,103.8857,103.9048,103.8282,103.8569,79558.0
2024-03-12 12:35:00,108.36,108.43,108.32,108.39,86327.0,103.8569,103.924,103.8186,103.8857,86327.0
2024-03-12 12:40:00,108.4,108.43,108.35,108.38,67477.0,103.8952,103.924,103.8473,103.8761,67477.0
2024-03-12 12:45:00,108.38,108.38,108.28,108.36,169976.0,103.8761,103.8761,103.7802,103.8569,169976.0
2024-03-12 12:50:00,108.35,108.35,108.25,108.27,81857.0,103.8473,103.8473,103.7515,103.7706,81857.0
2024-03-12 12:55:00,108.28,108.29,108.18,108.22,106927.0,103.7802,103.7898,103.6844,103.7227,106927.0
2024-03-12 13:00:00,108.23,108.24,108.07,108.15,111542.0,103.7323,103.7419,103.579,103.6556,111542.0
2024-03-12 13:05:00,108.14,108.14,108.02,108.11,90421.0,103.6461,103.6461,103.531,103.6173,90421.0
2024-03-12 13:10:00,108.1,108.26,108.08,108.26,84794.0,103.6077,103.7611,103.5885,103.7611,84794.0
2024-03-12 13:15:00,108.26,108.35,108.25,108.33,70101.0,103.7611,103.8473,103.7515,103.8282,70101.0
2024-03-12 13:20:00,108.34,108.37,108.26,108.28,97468.0,103.8377,103.8665,103.7611,103.7802,97468.0
2024-03-12 13:25:00,108.28,108.3,108.18,108.22,76889.0,103.7802,103.7994,103.6844,103.7227,76889.0
2024-03-12 13:30:00,108.21,108.27,108.17,108.27,87418.0,103.7131,103.7706,103.6748,103.7706,87418.0
2024-03-12 13:35:00,108.26,108.34,108.23,108.34,66153.0,103.7611,103.8377,103.7323,103.8377,66153.0
2024-03-12 13:40:00,108.34,108.38,108.25,108.35,96884.0,103.8377,103.8761,103.7515,103.8473,96884.0
2024-03-12 13:45:00,108.37,108.42,108.18,108.22,166027.0,103.8665,103.9144,103.6844,103.7227,166027.0
2024-03-12 13:50:00,108.23,108.34,108.21,108.34,59910.0,103.7323,103.8377,103.7131,103.8377,59910.0
2024-03-12 13:55:00,108.34,108.42,108.33,108.38,73924.0,103.8377,103.9144,103.8282,103.8761,73924.0
2024-03-12 14:00:00,108.38,108.4,108.26,108.32,60711.0,103.8761,103.8952,103.7611,103.8186,60711.0
2024-03-12 14:05:00,108.32,108.37,108.21,108.22,71822.0,103.8186,103.8665,103.7131,103.7227,71822.0
2024-03-12 14:10:00,108.22,108.27,108.14,108.16,100222.0,103.7227,103.7706,103.6461,103.6652,100222.0
2024-03-12 14:15:00,108.15,108.23,108.13,108.22,52789.0,103.6556,103.7323,103.6365,103.7227,52789.0
2024-03-12 14:20:00,108.22,108.34,108.21,108.32,81014.0,103.7227,103.8377,103.7131,103.8186,81014.0
2024-03-12 14:25:00,108.33,108.36,108.25,108.36,90611.0,103.8282,103.8569,103.7515,103.8569,90611.0
2024-03-12 14:30:00,108.36,108.53,108.32,108.51,143242.0,103.8569,104.0198,103.8186,104.0007,143242.0
2024-03-12 14:35:00,108.5,108.59,108.45,108.52,69392.0,103.9911,104.0773,103.9432,104.0103,69392.0
2024-03-12 14:40:00,108.52,108.61,108.47,108.55,162482.0,104.0103,104.0965,103.9623,104.039,162482.0
2024-03-12 14:45:00,108.55,108.58,108.46,108.55,103364.0,104.039,104.0678,103.9528,104.039,103364.0
2024-03-12 14:50:00,108.56,108.64,108.53,108.61,57459.0,104.0486,104.1253,104.0198,104.0965,57459.0
2024-03-12 14:55:00,108.61,108.76,108.6,108.63,147852.0,104.0965,104.2403,104.0869,104.1157,147852.0
2024-03-12 15:00:00,108.62,108.78,108.61,108.77,164707.0,104.1061,104.2595,104.0965,104.2499,164707.0
2024-03-12 15:05:00,108.77,108.78,108.64,108.66,77637.0,104.2499,104.2595,104.1253,104.1444,77637.0
2024-03-12 15:10:00,108.67,108.76,108.62,108.72,98058.0,104.154,104.2403,104.1061,104.2019,98058.0
2024-03-12 15:15:00,108.72,108.87,108.67,108.86,289725.0,104.2019,104.3457,104.154,104.3361,289725.0
2024-03-12 15:20:00,108.86,108.91,108.79,108.88,288974.0,104.3361,104.3841,104.269,104.3553,288974.0
2024-03-12 15:25:00,108.89,108.9,108.69,108.72,146612.0,104.3649,104.3745,104.1732,104.2019,146612.0
2024-03-12 15:30:00,108.72,108.73,108.53,108.55,99588.0,104.2019,104.2115,104.0198,104.039,99588.0
2024-03-12 15:35:00,108.54,108.56,108.49,108.51,112698.0,104.0294,104.0486,103.9815,104.0007,112698.0
2024-03-12 15:40:00,108.51,108.66,108.49,108.55,195335.0,104.0007,104.1444,103.9815,104.039,195335.0
2024-03-12 15:45:00,108.55,108.6,108.44,108.44,200675.0,104.039,104.0869,103.9336,103.9336,200675.0
2024-03-12 15:50:00,108.43,108.67,108.43,108.61,303546.0,103.924,104.154,103.924,104.0965,303546.0
2024-03-12 15:55:00,108.61,108.64,108.29,108.31,672636.0,104.0965,104.1253,103.7898,103.809,672636.0
2024-03-13 09:30:00,109.13,109.88,109.13,109.77,435649.0,104.5949,105.3137,104.5949,105.2083,435649.0
2024-03-13 09:35:00,109.76,109.78,109.45,109.7,278193.0,105.1987,105.2179,104.9016,105.1412,278193.0
2024-03-13 09:40:00,109.69,109.76,109.48,109.5,399043.0,105.1316,105.1987,104.9304,104.9495,399043.0
2024-03-13 09:45:00,109.51,109.81,109.5,109.68,404958.0,104.9591,105.2467,104.9495,105.1221,404958.0
2024-03-13 09:50:00,109.67,109.8,109.56,109.79,250666.0,105.1125,105.2371,105.007,105.2275,250666.0
2024-03-13 09:55:00,109.79,109.85,109.59,109.66,199155.0,105.2275,105.285,105.0358,105.1029,199155.0
2024-03-13 10:00:00,109.66,109.84,109.49,109.61,248509.0,105.1029,105.2754,104.9399,105.055,248509.0
2024-03-13 10:05:00,109.62,109.82,109.56,109.78,127992.0,105.0645,105.2562,105.007,105.2179,127992.0
2024-03-13 10:10:00,109.77,109.8,109.52,109.55,135100.0,105.2083,105.2371,104.9687,104.9975,135100.0
2024-03-13 10:15:00,109.56,109.61,109.32,109.34,136858.0,105.007,105.055,104.777,104.7962,136858.0
2024-03-13 10:20:00,109.34,109.48,109.31,109.37,125326.0,104.7962,104.9304,104.7674,104.8249,125326.0
2024-03-13 10:25:00,109.36,109.36,109.17,109.29,151300.0,104.8154,104.8154,104.6332,104.7483,151300.0
2024-03-13 10:30:00,109.3,109.45,109.19,109.22,140950.0,104.7578,104.9016,104.6524,104.6812,140950.0
2024-03-13 10:35:00,109.22,109.34,109.18,109.3,102771.0,104.6812,104.7962,104.6428,104.7578,102771.0
2024-03-13 10:40:00,109.3,109.3,109.16,109.2,311045.0,104.7578,104.7578,104.6237,104.662,311045.0
2024-03-13 10:45:00,109.2,109.21,109.11,109.17,106759.0,104.662,104.6716,104.5757,104.6332,106759.0
2024-03-13 10:50:00,109.17,109.37,109.14,109.33,159350.0,104.6332,104.8249,104.6045,104.7866,159350.0
2024-03-13 10:55:00,109.34,109.51,109.33,109.39,180021.0,104.7962,104.9591,104.7866,104.8441,180021.0
2024-03-13 11:00:00,109.37,109.55,109.34,109.54,106767.0,104.8249,104.9975,104.7962,104.9879,106767.0
2024-03-13 11:05:00,109.54,109.66,109.51,109.62,122160.0,104.9879,105.1029,104.9591,105.0645,122160.0
2024-03-13 11:10:00,109.61,109.72,109.53,109.7,96632.0,105.055,105.1604,104.9783,105.1412,96632.0
2024-03-13 11:15:00,109.7,109.8,109.65,109.7,199888.0,105.1412,105.2371,105.0933,105.1412,199888.0
2024-03-13 11:20:00,109.68,109.68,109.56,109.58,116728.0,105.1221,105.1221,105.007,105.0262,116728.0
2024-03-13 11:25:00,109.57,109.66,109.55,109.65,90991.0,105.0166,105.1029,104.9975,105.0933,90991.0
2024-03-13 11:30:00,109.65,109.79,109.61,109.72,107490.0,105.0933,105.2275,105.055,105.1604,107490.0
2024-03-13 11:35:00,109.71,109.78,109.64,109.77,130780.0,105.1508,105.2179,105.0837,105.2083,130780.0
2024-03-13 11:40:00,109.77,109.87,109.77,109.82,108570.0,105.2083,105.3042,105.2083,105.2562,108570.0
2024-03-13 11:45:00,109.82,109.91,109.77,109.81,157111.0,105.2562,105.3425,105.2083,105.2467,157111.0
2024-03-13 11:50:00,109.81,109.85,109.75,109.82,69884.0,105.2467,105.285,105.1891,105.2562,69884.0
2024-03-13 11:55:00,109.82,109.83,109.72,109.73,75850.0,105.2562,105.2658,105.1604,105.17,75850.0
2024-03-13 12:00:00,109.73,109.83,109.69,109.77,113773.0,105.17,105.2658,105.1316,105.2083,113773.0
2024-03-13 12:05:00,109.77,109.82,109.7,109.82,91958.0,105.2083,105.2562,105.1412,105.2562,91958.0
2024-03-13 12:10:00,109.82,109.87,109.73,109.74,117465.0,105.2562,105.3042,105.17,105.1796,117465.0
2024-03-13 12:15:00,109.73,109.83,109.68,109.8,100538.0,105.17,105.2658,105.1221,105.2371,100538.0
2024-03-13 12:20:00,109.8,109.84,109.75,109.79,81896.0,105.2371,105.2754,105.1891,105.2275,81896.0
2024-03-13 12:25:00,109.79,109.82,109.69,109.77,100624.0,105.2275,105.2562,105.1316,105.2083,100624.0
2024-03-13 12:30:00,109.76,109.83,109.75,109.8,91228.0,105.1987,105.2658,105.1891,105.2371,91228.0
2024-03-13 12:35:00,109.81,109.98,109.8,109.92,92865.0,105.2467,105.4096,105.2371,105.3521,92865.0
2024-03-13 12:40:00,109.92,109.94,109.81,109.83,90783.0,105.3521,105.3712,105.2467,105.2658,90783.0
2024-03-13 12:45:00,109.84,109.98,109.84,109.93,106595.0,105.2754,105.4096,105.2754,105.3617,106595.0
2024-03-13 12:50:00,109.92,109.97,109.89,109.93,59364.0,105.3521,105.4,105.3233,105.3617,59364.0
2024-03-13 12:55:00,109.93,109.95,109.79,109.81,87012.0,105.3617,105.3808,105.2275,105.2467,87012.0
2024-03-13 13:00:00,109.8,109.88,109.75,109.79,125920.0,105.2371,105.3137,105.1891,105.2275,125920.0
2024-03-13 13:05:00,109.79,109.81,109.74,109.78,115477.0,105.2275,105.2467,105.1796,105.2179,115477.0
2024-03-13 13:10:00,109.78,109.93,109.78,109.89,71453.0,105.2179,105.3617,105.2179,105.3233,71453.0
2024-03-13 13:15:00,109.89,109.91,109.83,109.86,66447.0,105.3233,105.3425,105.2658,105.2946,66447.0
2024-03-13 13:20:00,109.86,109.98,109.85,109.97,71183.0,105.2946,105.4096,105.285,105.4,71183.0
2024-03-13 13:25:00,109.98,109.99,109.95,109.96,61672.0,105.4096,105.4192,105.3808,105.3904,61672.0
2024-03-13 13:30:00,109.96,109.97,109.91,109.94,59642.0,105.3904,105.4,105.3425,105.3712,59642.0
2024-03-13 13:35:00,109.94,109.99,109.92,109.98,49651.0,105.3712,105.4192,105.3521,105.4096,49651.0
2024-03-13 13:40:00,109.98,110.09,109.94,110.0,499392.0,105.4096,105.515,105.3712,105.4288,499392.0
2024-03-13 13:45:00,110.0,110.14,109.99,110.12,95069.0,105.4288,105.5629,105.4192,105.5438,95069.0
2024-03-13 13:50:00,110.13,110.2,110.1,110.11,110665.0,105.5534,105.6204,105.5246,105.5342,110665.0
2024-03-13 13:55:00,110.1,110.18,110.08,110.15,68018.0,105.5246,105.6013,105.5054,105.5725,68018.0
2024-03-13 14:00:00,110.14,110.21,110.09,110.18,84979.0,105.5629,105.63,105.515,105.6013,84979.0
2024-03-13 14:05:00,110.17,110.24,110.17,110.2,106386.0,105.5917,105.6588,105.5917,105.6204,106386.0
2024-03-13 14:10:00,110.2,110.31,110.19,110.29,113984.0,105.6204,105.7259,105.6109,105.7067,113984.0
2024-03-13 14:15:00,110.29,110.35,110.27,110.3,114458.0,105.7067,105.7642,105.6875,105.7163,114458.0
2024-03-13 14:20:00,110.3,110.33,110.21,110.21,81212.0,105.7163,105.745,105.63,105.63,81212.0
2024-03-13 14:25:00,110.2,110.22,110.11,110.14,103331.0,105.6204,105.6396,105.5342,105.5629,103331.0
2024-03-13 14:30:00,110.13,110.24,110.11,110.22,85450.0,105.5534,105.6588,105.5342,105.6396,85450.0
2024-03-13 14:35:00,110.22,110.24,110.03,110.05,64127.0,105.6396,105.6588,105.4575,105.4767,64127.0
2024-03-13 14:40:00,110.05,110.05,109.86,109.87,91772.0,105.4767,105.4767,105.2946,105.3042,91772.0
2024-03-13 14:45:00,109.87,109.89,109.78,109.79,85616.0,105.3042,105.3233,105.2179,105.2275,85616.0
2024-03-13 14:50:00,109.8,109.84,109.75,109.79,88175.0,105.2371,105.2754,105.1891,105.2275,88175.0
2024-03-13 14:55:00,109.79,109.88,109.76,109.8,108975.0,105.2275,105.3137,105.1987,105.2371,108975.0
2024-03-13 15:00:00,109.8,109.85,109.76,109.84,103224.0,105.2371,105.285,105.1987,105.2754,103224.0
2024-03-13 15:05:00,109.84,109.89,109.75,109.84,114246.0,105.2754,105.3233,105.1891,105.2754,114246.0
2024-03-13 15:10:00,109.84,109.84,109.69,109.78,92625.0,105.2754,105.2754,105.1316,105.2179,92625.0
2024-03-13 15:15:00,109.78,109.84,109.73,109.84,100731.0,105.2179,105.2754,105.17,105.2754,100731.0
2024-03-13 15:20:00,109.83,109.92,109.82,109.89,109277.0,105.2658,105.3521,105.2562,105.3233,109277.0
2024-03-13 15:25:00,109.9,109.92,109.63,109.69,138322.0,105.3329,105.3521,105.0741,105.1316,138322.0
2024-03-13 15:30:00,109.68,109.83,109.66,109.74,180235.0,105.1221,105.2658,105.1029,105.1796,180235.0
2024-03-13 15:35:00,109.73,109.75,109.65,109.69,119488.0,105.17,105.1891,105.0933,105.1316,119488.0
2024-03-13 15:40:00,109.68,109.76,109.66,109.7,136889.0,105.1221,105.1987,105.1029,105.1412,136889.0
2024-03-13 15:45:00,109.7,109.8,109.65,109.67,197811.0,105.1412,105.2371,105.0933,105.1125,197811.0
2024-03-13 15:50:00,109.67,109.75,109.51,109.54,295116.0,105.1125,105.1891,104.9591,104.9879,295116.0
2024-03-13 15:55:00,109.54,109.67,109.46,109.53,766183.0,104.9879,105.1125,104.9112,104.9783,766183.0
2024-03-14 09:30:00,109.83,110.46,109.74,110.06,320062.0,105.2658,105.8696,105.1796,105.4863,320062.0
2024-03-14 09:35:00,110.09,110.21,109.83,110.03,178514.0,105.515,105.63,105.2658,105.4575,178514.0
2024-03-14 09:40:00,110.06,110.16,109.92,110.07,172365.0,105.4863,105.5821,105.3521,105.4958,172365.0
2024-03-14 09:45:00,110.07,110.08,109.69,109.79,222648.0,105.4958,105.5054,105.1316,105.2275,222648.0
2024-03-14 09:50:00,109.79,110.02,109.75,109.93,212131.0,105.2275,105.4479,105.1891,105.3617,212131.0
2024-03-14 09:55:00,109.93,109.98,109.81,109.87,130425.0,105.3617,105.4096,105.2467,105.3042,130425.0
2024-03-14 10:00:00,109.87,110.18,109.82,110.17,213070.0,105.3042,105.6013,105.2562,105.5917,213070.0
2024-03-14 10:05:00,110.16,110.38,109.96,110.38,256388.0,105.5821,105.793,105.3904,105.793,256388.0
2024-03-14 10:10:00,110.36,110.53,110.24,110.28,253812.0,105.7738,105.9367,105.6588,105.6971,253812.0
2024-03-14 10:15:00,110.29,110.49,110.28,110.47,148687.0,105.7067,105.8984,105.6971,105.8792,148687.0
2024-03-14 10:20:00,110.48,110.6,110.43,110.53,348407.0,105.8888,106.0038,105.8409,105.9367,348407.0
2024-03-14 10:25:00,110.54,110.55,110.4,110.43,136444.0,105.9463,105.9559,105.8121,105.8409,136444.0
2024-03-14 10:30:00,110.42,110.49,110.35,110.36,133736.0,105.8313,105.8984,105.7642,105.7738,133736.0
2024-03-14 10:35:00,110.36,110.53,110.31,110.49,146758.0,105.7738,105.9367,105.7259,105.8984,146758.0
2024-03-14 10:40:00,110.49,110.71,110.49,110.62,130061.0,105.8984,106.1092,105.8984,106.023,130061.0
2024-03-14 10:45:00,110.62,110.71,110.57,110.69,136619.0,106.023,106.1092,105.9751,106.0901,136619.0
2024-03-14 10:50:00,110.7,110.7,110.34,110.37,135150.0,106.0997,106.0997,105.7546,105.7834,135150.0
2024-03-14 10:55:00,110.37,110.47,110.27,110.42,138479.0,105.7834,105.8792,105.6875,105.8313,138479.0
2024-03-14 11:00:00,110.43,110.5,110.29,110.49,129791.0,105.8409,105.908,105.7067,105.8984,129791.0
2024-03-14 11:05:00,110.5,110.64,110.47,110.62,130726.0,105.908,106.0422,105.8792,106.023,130726.0
2024-03-14 11:10:00,110.63,110.71,110.55,110.7,194834.0,106.0326,106.1092,105.9559,106.0997,194834.0
2024-03-14 11:15:00,110.7,110.85,110.68,110.74,146969.0,106.0997,106.2434,106.0805,106.138,146969.0
2024-03-14 11:20:00,110.73,110.82,110.71,110.79,131799.0,106.1284,106.2147,106.1092,106.1859,131799.0
2024-03-14 11:25:00,110.79,110.8,110.71,110.77,117330.0,106.1859,106.1955,106.1092,106.1668,117330.0
2024-03-14 11:30:00,110.76,110.88,110.73,110.86,158463.0,106.1572,106.2722,106.1284,106.253,158463.0
2024-03-14 11:35:00,110.85,111.01,110.81,111.0,246196.0,106.2434,106.3968,106.2051,106.3872,246196.0
2024-03-14 11:40:00,110.99,111.07,110.98,111.04,138282.0,106.3776,106.4543,106.368,106.4255,138282.0
2024-03-14 11:45:00,111.05,111.16,111.0,111.14,145744.0,106.4351,106.5405,106.3872,106.5214,145744.0
2024-03-14 11:50:00,111.14,111.3,111.11,111.2,139611.0,106.5214,106.6747,106.4926,106.5789,139611.0
2024-03-14 11:55:00,111.2,111.24,111.12,111.23,121623.0,106.5789,106.6172,106.5022,106.6076,121623.0
2024-03-14 12:00:00,111.23,111.25,111.12,111.13,221405.0,106.6076,106.6268,106.5022,106.5118,221405.0
2024-03-14 12:05:00,111.13,111.18,111.11,111.15,118102.0,106.5118,106.5597,106.4926,106.531,118102.0
2024-03-14 12:10:00,111.15,111.19,111.1,111.13,115520.0,106.531,106.5693,106.483,106.5118,115520.0
2024-03-14 12:15:00,111.12,111.2,111.05,111.18,114443.0,106.5022,106.5789,106.4351,106.5597,114443.0
2024-03-14 12:20:00,111.18,111.26,111.17,111.23,116420.0,106.5597,106.6364,106.5501,106.6076,116420.0
2024-03-14 12:25:00,111.24,111.27,111.15,111.16,98410.0,106.6172,106.646,106.531,106.5405,98410.0
2024-03-14 12:30:00,111.16,111.24,111.14,111.23,113496.0,106.5405,106.6172,106.5214,106.6076,113496.0
2024-03-14 12:35:00,111.24,111.26,111.11,111.18,124597.0,106.6172,106.6364,106.4926,106.5597,124597.0
2024-03-14 12:40:00,111.18,111.22,111.1,111.22,126766.0,106.5597,106.5981,106.483,106.5981,126766.0
2024-03-14 12:45:00,111.21,111.33,111.19,111.28,126327.0,106.5885,106.7035,106.5693,106.6556,126327.0
2024-03-14 12:50:00,111.28,111.34,111.23,111.32,83598.0,106.6556,106.7131,106.6076,106.6939,83598.0
2024-03-14 12:55:00,111.32,111.33,111.24,111.25,101921.0,106.6939,106.7035,106.6172,106.6268,101921.0
2024-03-14 13:00:00,111.25,111.27,111.15,111.15,86993.0,106.6268,106.646,106.531,106.531,86993.0
2024-03-14 13:05:00,111.15,111.16,111.06,111.13,157821.0,106.531,106.5405,106.4447,106.5118,157821.0
2024-03-14 13:10:00,111.13,111.21,111.03,111.2,168058.0,106.5118,106.5885,106.416,106.5789,168058.0
2024-03-14 13:15:00,111.2,111.2,110.96,110.98,109280.0,106.5789,106.5789,106.3489,106.368,109280.0
2024-03-14 13:20:00,110.98,111.15,110.98,111.0,119079.0,106.368,106.531,106.368,106.3872,119079.0
2024-03-14 13:25:00,111.0,111.0,110.89,110.93,104268.0,106.3872,106.3872,106.2818,106.3201,104268.0
2024-03-14 13:30:00,110.92,110.92,110.81,110.89,154137.0,106.3105,106.3105,106.2051,106.2818,154137.0
2024-03-14 13:35:00,110.89,111.06,110.84,111.02,130725.0,106.2818,106.4447,106.2338,106.4064,130725.0
2024-03-14 13:40:00,111.03,111.04,110.94,110.97,104550.0,106.416,106.4255,106.3297,106.3584,104550.0
2024-03-14 13:45:00,110.98,111.07,110.95,111.03,89285.0,106.368,106.4543,106.3393,106.416,89285.0
2024-03-14 13:50:00,111.03,111.09,110.97,111.07,79652.0,106.416,106.4735,106.3584,106.4543,79652.0
2024-03-14 13:55:00,111.06,111.09,111.02,111.07,73122.0,106.4447,106.4735,106.4064,106.4543,73122.0
2024-03-14 14:00:00,111.07,111.07,110.95,110.98,103917.0,106.4543,106.4543,106.3393,106.368,103917.0
2024-03-14 14:05:00,110.98,111.08,110.97,111.06,70735.0,106.368,106.4639,106.3584,106.4447,70735.0
2024-03-14 14:10:00,111.06,111.11,110.99,111.07,90102.0,106.4447,106.4926,106.3776,106.4543,90102.0
2024-03-14 14:15:00,111.08,111.08,110.96,110.96,100701.0,106.4639,106.4639,106.3489,106.3489,100701.0
2024-03-14 14:20:00,110.96,110.97,110.9,110.95,79202.0,106.3489,106.3584,106.2914,106.3393,79202.0
2024-03-14 14:25:00,110.94,110.96,110.86,110.89,79579.0,106.3297,106.3489,106.253,106.2818,79579.0
2024-03-14 14:30:00,110.89,110.93,110.77,110.87,106042.0,106.2818,106.3201,106.1668,106.2626,106042.0
2024-03-14 14:35:00,110.86,110.87,110.76,110.84,96245.0,106.253,106.2626,106.1572,106.2338,96245.0
2024-03-14 14:40:00,110.85,110.95,110.81,110.93,116100.0,106.2434,106.3393,106.2051,106.3201,116100.0
2024-03-14 14:45:00,110.93,111.02,110.92,111.0,116537.0,106.3201,106.4064,106.3105,106.3872,116537.0
2024-03-14 14:50:00,110.99,111.05,110.94,111.01,143518.0,106.3776,106.4351,106.3297,106.3968,143518.0
2024-03-14 14:55:00,111.02,111.05,110.96,111.04,148630.0,106.4064,106.4351,106.3489,106.4255,148630.0
2024-03-14 15:00:00,111.04,111.04,110.93,110.94,104819.0,106.4255,106.4255,106.3201,106.3297,104819.0
2024-03-14 15:05:00,110.94,111.03,110.85,110.97,158708.0,106.3297,106.416,106.2434,106.3584,158708.0
2024-03-14 15:10:00,110.97,110.99,110.9,110.94,115964.0,106.3584,106.3776,106.2914,106.3297,115964.0
2024-03-14 15:15:00,110.94,111.04,110.93,110.97,149630.0,106.3297,106.4255,106.3201,106.3584,149630.0
2024-03-14 15:20:00,110.97,110.97,110.88,110.88,127898.0,106.3584,106.3584,106.2722,106.2722,127898.0
2024-03-14 15:25:00,110.89,110.9,110.83,110.87,136218.0,106.2818,106.2914,106.2243,106.2626,136218.0
2024-03-14 15:30:00,110.87,110.91,110.77,110.8,146264.0,106.2626,106.3009,106.1668,106.1955,146264.0
2024-03-14 15:35:00,110.8,110.94,110.77,110.94,179517.0,106.1955,106.3297,106.1668,106.3297,179517.0
2024-03-14 15:40:00,110.94,111.08,110.91,111.05,215586.0,106.3297,106.4639,106.3009,106.4351,215586.0
2024-03-14 15:45:00,111.05,111.1,110.98,111.06,226234.0,106.4351,106.483,106.368,106.4447,226234.0
2024-03-14 15:50:00,111.06,111.26,111.05,111.22,550159.0,106.4447,106.6364,106.4351,106.5981,550159.0
2024-03-14 15:55:00,111.22,111.55,111.22,111.51,1184109.0,106.5981,106.9143,106.5981,106.876,1184109.0
2024-03-15 09:30:00,110.85,112.25,110.85,111.75,4753798.0,106.2434,107.5853,106.2434,107.106,4753798.0
2024-03-15 09:35:00,111.79,112.25,111.56,112.09,301267.0,107.1444,107.5853,106.9239,107.4319,301267.0
2024-03-15 09:40:00,112.09,112.22,111.79,111.82,232803.0,107.4319,107.5565,107.1444,107.1731,232803.0
2024-03-15 09:45:00,111.83,111.89,111.52,111.59,200772.0,107.1827,107.2402,106.8856,106.9527,200772.0
2024-03-15 09:50:00,111.56,111.79,111.52,111.78,194795.0,106.9239,107.1444,106.8856,107.1348,194795.0
2024-03-15 09:55:00,111.8,112.05,111.8,112.03,350397.0,107.154,107.3936,107.154,107.3744,350397.0
2024-03-15 10:00:00,112.01,112.23,111.95,112.23,293769.0,107.3552,107.5661,107.2977,107.5661,293769.0
2024-03-15 10:05:00,112.23,112.25,111.95,112.06,201365.0,107.5661,107.5853,107.2977,107.4031,201365.0
2024-03-15 10:10:00,112.06,112.3,112.01,112.12,211648.0,107.4031,107.6332,107.3552,107.4607,211648.0
2024-03-15 10:15:00,112.12,112.18,112.05,112.12,174095.0,107.4607,107.5182,107.3936,107.4607,174095.0
2024-03-15 10:20:00,112.13,112.16,111.79,111.93,131173.0,107.4702,107.499,107.1444,107.2785,131173.0
2024-03-15 10:25:00,111.92,111.97,111.76,111.95,106734.0,107.269,107.3169,107.1156,107.2977,106734.0
2024-03-15 10:30:00,111.94,112.08,111.81,112.02,184012.0,107.2881,107.4223,107.1635,107.3648,184012.0
2024-03-15 10:35:00,112.03,112.03,111.86,111.94,85417.0,107.3744,107.3744,107.2115,107.2881,85417.0
2024-03-15 10:40:00,111.93,112.0,111.75,111.8,172259.0,107.2785,107.3456,107.106,107.154,172259.0
2024-03-15 10:45:00,111.8,111.8,111.6,111.67,127168.0,107.154,107.154,106.9623,107.0294,127168.0
2024-03-15 10:50:00,111.67,111.7,111.53,111.64,109722.0,107.0294,107.0581,106.8952,107.0006,109722.0
2024-03-15 10:55:00,111.64,111.74,111.57,111.73,112528.0,107.0006,107.0964,106.9335,107.0869,112528.0
2024-03-15 11:00:00,111.74,111.93,111.73,111.77,120695.0,107.0964,107.2785,107.0869,107.1252,120695.0
2024-03-15 11:05:00,111.77,111.8,111.67,111.78,125977.0,107.1252,107.154,107.0294,107.1348,125977.0
2024-03-15 11:10:00,111.78,111.88,111.72,111.83,141300.0,107.1348,107.2306,107.0773,107.1827,141300.0
2024-03-15 11:15:00,111.83,111.85,111.72,111.76,99207.0,107.1827,107.2019,107.0773,107.1156,99207.0
2024-03-15 11:20:00,111.76,111.79,111.5,111.56,154671.0,107.1156,107.1444,106.8664,106.9239,154671.0
2024-03-15 11:25:00,111.57,111.62,111.51,111.58,99586.0,106.9335,106.9814,106.876,106.9431,99586.0
2024-03-15 11:30:00,111.58,111.68,111.5,111.63,105912.0,106.9431,107.0389,106.8664,106.991,105912.0
2024-03-15 11:35:00,111.62,111.67,111.53,111.62,124913.0,106.9814,107.0294,106.8952,106.9814,124913.0
2024-03-15 11:40:00,111.63,111.65,111.41,111.52,136318.0,106.991,107.0102,106.7802,106.8856,136318.0
2024-03-15 11:45:00,111.52,111.61,111.45,111.46,132018.0,106.8856,106.9718,106.8185,106.8281,132018.0
2024-03-15 11:50:00,111.47,111.5,111.33,111.38,117454.0,106.8377,106.8664,106.7035,106.7514,117454.0
2024-03-15 11:55:00,111.38,111.38,111.3,111.37,91072.0,106.7514,106.7514,106.6747,106.7418,91072.0
2024-03-15 12:00:00,111.36,111.37,111.18,111.24,114827.0,106.7322,106.7418,106.5597,106.6172,114827.0
2024-03-15 12:05:00,111.25,111.34,111.17,111.32,98810.0,106.6268,106.7131,106.5501,106.6939,98810.0
2024-03-15 12:10:00,111.31,111.33,111.19,111.25,97180.0,106.6843,106.7035,106.5693,106.6268,97180.0
2024-03-15 12:15:00,111.25,111.29,111.21,111.22,84997.0,106.6268,106.6651,106.5885,106.5981,84997.0
2024-03-15 12:20:00,111.22,111.35,111.19,111.28,164201.0,106.5981,106.7227,106.5693,106.6556,164201.0
2024-03-15 12:25:00,111.28,111.36,111.24,111.31,128689.0,106.6556,106.7322,106.6172,106.6843,128689.0
2024-03-15 12:30:00,111.29,111.4,111.26,111.33,118791.0,106.6651,106.7706,106.6364,106.7035,118791.0
2024-03-15 12:35:00,111.33,111.35,111.22,111.27,122698.0,106.7035,106.7227,106.5981,106.646,122698.0
2024-03-15 12:40:00,111.26,111.29,111.15,111.18,98689.0,106.6364,106.6651,106.531,106.5597,98689.0
2024-03-15 12:45:00,111.18,111.22,111.11,111.21,83126.0,106.5597,106.5981,106.4926,106.5885,83126.0
2024-03-15 12:50:00,111.2,111.26,111.03,111.04,93544.0,106.5789,106.6364,106.416,106.4255,93544.0
2024-03-15 12:55:00,111.04,111.14,110.98,111.1,127450.0,106.4255,106.5214,106.368,106.483,127450.0
2024-03-15 13:00:00,111.1,111.18,111.07,111.11,98428.0,106.483,106.5597,106.4543,106.4926,98428.0
2024-03-15 13:05:00,111.11,111.24,111.09,111.22,126820.0,106.4926,106.6172,106.4735,106.5981,126820.0
2024-03-15 13:10:00,111.23,111.3,111.21,111.23,75452.0,106.6076,106.6747,106.5885,106.6076,75452.0
2024-03-15 13:15:00,111.21,111.23,111.12,111.14,74846.0,106.5885,106.6076,106.5022,106.5214,74846.0
2024-03-15 13:20:00,111.13,111.18,111.05,111.18,98234.0,106.5118,106.5597,106.4351,106.5597,98234.0
2024-03-15 13:25:00,111.18,111.2,111.01,111.02,83457.0,106.5597,106.5789,106.3968,106.4064,83457.0
2024-03-15 13:30:00,111.03,111.05,110.95,111.0,93834.0,106.416,106.4351,106.3393,106.3872,93834.0
2024-03-15 13:35:00,111.0,111.12,110.99,111.12,78274.0,106.3872,106.5022,106.3776,106.5022,78274.0
2024-03-15 13:40:00,111.12,111.18,111.09,111.09,100828.0,106.5022,106.5597,106.4735,106.4735,100828.0
2024-03-15 13:45:00,111.08,111.13,111.05,111.09,77271.0,106.4639,106.5118,106.4351,106.4735,77271.0
2024-03-15 13:50:00,111.09,111.22,111.07,111.2,151701.0,106.4735,106.5981,106.4543,106.5789,151701.0
2024-03-15 13:55:00,111.2,111.23,111.11,111.15,100307.0,106.5789,106.6076,106.4926,106.531,100307.0
2024-03-15 14:00:00,111.16,111.23,111.07,111.14,94992.0,106.5405,106.6076,106.4543,106.5214,94992.0
2024-03-15 14:05:00,111.13,111.14,111.05,111.08,169143.0,106.5118,106.5214,106.4351,106.4639,169143.0
2024-03-15 14:10:00,111.09,111.18,111.06,111.12,77508.0,106.4735,106.5597,106.4447,106.5022,77508.0
2024-03-15 14:15:00,111.12,111.2,111.09,111.19,81674.0,106.5022,106.5789,106.4735,106.5693,81674.0
2024-03-15 14:20:00,111.19,111.22,111.16,111.17,107532.0,106.5693,106.5981,106.5405,106.5501,107532.0
2024-03-15 14:25:00,111.17,111.19,111.0,111.03,108782.0,106.5501,106.5693,106.3872,106.416,108782.0
2024-03-15 14:30:00,111.02,111.06,110.97,110.98,119279.0,106.4064,106.4447,106.3584,106.368,119279.0
2024-03-15 14:35:00,110.99,111.1,110.98,111.09,93658.0,106.3776,106.483,106.368,106.4735,93658.0
2024-03-15 14:40:00,111.1,111.33,111.09,111.31,132013.0,106.483,106.7035,106.4735,106.6843,132013.0
2024-03-15 14:45:00,111.31,111.31,111.17,111.19,124513.0,106.6843,106.6843,106.5501,106.5693,124513.0
2024-03-15 14:50:00,111.18,111.28,111.17,111.2,134894.0,106.5597,106.6556,106.5501,106.5789,134894.0
2024-03-15 14:55:00,111.2,111.24,111.19,111.23,113603.0,106.5789,106.6172,106.5693,106.6076,113603.0
2024-03-15 15:00:00,111.23,111.25,111.18,111.25,90248.0,106.6076,106.6268,106.5597,106.6268,90248.0
2024-03-15 15:05:00,111.24,111.35,111.23,111.33,96941.0,106.6172,106.7227,106.6076,106.7035,96941.0
2024-03-15 15:10:00,111.33,111.39,111.28,111.3,84517.0,106.7035,106.761,106.6556,106.6747,84517.0
2024-03-15 15:15:00,111.29,111.35,111.17,111.23,184193.0,106.6651,106.7227,106.5501,106.6076,184193.0
2024-03-15 15:20:00,111.23,111.26,111.1,111.18,243457.0,106.6076,106.6364,106.483,106.5597,243457.0
2024-03-15 15:25:00,111.19,111.21,111.08,111.15,263166.0,106.5693,106.5885,106.4639,106.531,263166.0
2024-03-15 15:30:00,111.14,111.25,111.1,111.2,193265.0,106.5214,106.6268,106.483,106.5789,193265.0
2024-03-15 15:35:00,111.21,111.21,111.08,111.13,223015.0,106.5885,106.5885,106.4639,106.5118,223015.0
2024-03-15 15:40:00,111.13,111.25,111.11,111.22,150243.0,106.5118,106.6268,106.4926,106.5981,150243.0
2024-03-15 15:45:00,111.22,111.33,111.19,111.3,201140.0,106.5981,106.7035,106.5693,106.6747,201140.0
2024-03-15 15:50:00,111.3,111.31,111.15,111.24,396039.0,106.6747,106.6843,106.531,106.6172,396039.0
2024-03-15 15:55:00,111.24,111.3,111.09,111.29,1142129.0,106.6172,106.6747,106.4735,106.6651,1142129.0
2024-03-18 09:30:00,111.79,112.12,111.7,112.05,324736.0,107.1444,107.4607,107.0581,107.3936,324736.0
2024-03-18 09:35:00,112.05,112.1,111.35,111.39,258328.0,107.3936,107.4415,106.7227,106.761,258328.0
2024-03-18 09:40:00,111.38,111.54,111.36,111.39,142521.0,106.7514,106.9048,106.7322,106.761,142521.0
2024-03-18 09:45:00,111.39,111.49,111.1,111.49,166750.0,106.761,106.8568,106.483,106.8568,166750.0
2024-03-18 09:50:00,111.49,111.81,111.34,111.77,163813.0,106.8568,107.1635,106.7131,107.1252,163813.0
2024-03-18 09:55:00,111.77,111.86,111.59,111.85,146705.0,107.1252,107.2115,106.9527,107.2019,146705.0
2024-03-18 10:00:00,111.84,111.9,111.76,111.79,197397.0,107.1923,107.2498,107.1156,107.1444,197397.0
2024-03-18 10:05:00,111.8,111.97,111.73,111.97,100405.0,107.154,107.3169,107.0869,107.3169,100405.0
2024-03-18 10:10:00,111.95,111.97,111.73,111.84,103808.0,107.2977,107.3169,107.0869,107.1923,103808.0
2024-03-18 10:15:00,111.84,111.92,111.77,111.91,143256.0,107.1923,107.269,107.1252,107.2594,143256.0
2024-03-18 10:20:00,111.91,111.99,111.85,111.98,118588.0,107.2594,107.3361,107.2019,107.3265,118588.0
2024-03-18 10:25:00,111.98,112.15,111.92,112.08,237270.0,107.3265,107.4894,107.269,107.4223,237270.0
2024-03-18 10:30:00,112.09,112.24,112.0,112.18,171050.0,107.4319,107.5757,107.3456,107.5182,171050.0
2024-03-18 10:35:00,112.17,112.24,112.15,112.2,123473.0,107.5086,107.5757,107.4894,107.5373,123473.0
2024-03-18 10:40:00,112.2,112.29,112.03,112.05,153001.0,107.5373,107.6236,107.3744,107.3936,153001.0
2024-03-18 10:45:00,112.05,112.05,111.8,111.95,138603.0,107.3936,107.3936,107.154,107.2977,138603.0
2024-03-18 10:50:00,111.95,112.12,111.91,112.05,109589.0,107.2977,107.4607,107.2594,107.3936,109589.0
2024-03-18 10:55:00,112.05,112.08,111.88,111.97,91481.0,107.3936,107.4223,107.2306,107.3169,91481.0
2024-03-18 11:00:00,111.96,112.06,111.9,112.03,67672.0,107.3073,107.4031,107.2498,107.3744,67672.0
2024-03-18 11:05:00,112.02,112.07,111.82,111.85,64237.0,107.3648,107.4127,107.1731,107.2019,64237.0
2024-03-18 11:10:00,111.85,111.93,111.81,111.87,86674.0,107.2019,107.2785,107.1635,107.221,86674.0
2024-03-18 11:15:00,111.87,111.92,111.82,111.88,77740.0,107.221,107.269,107.1731,107.2306,77740.0
2024-03-18 11:20:00,111.88,112.12,111.88,112.12,137966.0,107.2306,107.4607,107.2306,107.4607,137966.0
2024-03-18 11:25:00,112.12,112.23,112.08,112.18,79492.0,107.4607,107.5661,107.4223,107.5182,79492.0
2024-03-18 11:30:00,112.19,112.21,112.12,112.15,99227.0,107.5277,107.5469,107.4607,107.4894,99227.0
2024-03-18 11:35:00,112.16,112.24,112.13,112.24,67619.0,107.499,107.5757,107.4702,107.5757,67619.0
2024-03-18 11:40:00,112.25,112.25,112.18,112.24,70588.0,107.5853,107.5853,107.5182,107.5757,70588.0
2024-03-18 11:45:00,112.25,112.36,112.24,112.34,100296.0,107.5853,107.6907,107.5757,107.6715,100296.0
2024-03-18 11:50:00,112.34,112.45,112.23,112.44,91847.0,107.6715,107.7769,107.5661,107.7674,91847.0
2024-03-18 11:55:00,112.44,112.46,112.33,112.38,107151.0,107.7674,107.7865,107.6619,107.7098,107151.0
2024-03-18 12:00:00,112.39,112.43,112.36,112.41,100948.0,107.7194,107.7578,107.6907,107.7386,100948.0
2024-03-18 12:05:00,112.41,112.57,112.4,112.52,166539.0,107.7386,107.892,107.729,107.844,166539.0
2024-03-18 12:10:00,112.51,112.6,112.4,112.59,88473.0,107.8344,107.9207,107.729,107.9111,88473.0
2024-03-18 12:15:00,112.59,112.75,112.58,112.61,191048.0,107.9111,108.0645,107.9015,107.9303,191048.0
2024-03-18 12:20:00,112.61,112.62,112.41,112.49,131627.0,107.9303,107.9399,107.7386,107.8153,131627.0
2024-03-18 12:25:00,112.48,112.54,112.43,112.5,91057.0,107.8057,107.8632,107.7578,107.8249,91057.0
2024-03-18 12:30:00,112.5,112.52,112.34,112.34,139954.0,107.8249,107.844,107.6715,107.6715,139954.0
2024-03-18 12:35:00,112.34,112.52,112.31,112.52,137871.0,107.6715,107.844,107.6428,107.844,137871.0
2024-03-18 12:40:00,112.52,112.63,112.5,112.6,82185.0,107.844,107.9495,107.8249,107.9207,82185.0
2024-03-18 12:45:00,112.6,112.76,112.58,112.75,97880.0,107.9207,108.0741,107.9015,108.0645,97880.0
2024-03-18 12:50:00,112.76,112.85,112.65,112.68,192692.0,108.0741,108.1603,107.9686,107.9974,192692.0
2024-03-18 12:55:00,112.68,112.77,112.65,112.73,61927.0,107.9974,108.0836,107.9686,108.0453,61927.0
2024-03-18 13:00:00,112.73,112.82,112.7,112.8,69244.0,108.0453,108.1316,108.0166,108.1124,69244.0
2024-03-18 13:05:00,112.81,112.86,112.73,112.73,63846.0,108.122,108.1699,108.0453,108.0453,63846.0
2024-03-18 13:10:00,112.74,112.78,112.62,112.65,75031.0,108.0549,108.0932,107.9399,107.9686,75031.0
2024-03-18 13:15:00,112.64,112.64,112.52,112.53,95267.0,107.959,107.959,107.844,107.8536,95267.0
2024-03-18 13:20:00,112.52,112.53,112.47,112.48,80611.0,107.844,107.8536,107.7961,107.8057,80611.0
2024-03-18 13:25:00,112.48,112.65,112.42,112.64,77556.0,107.8057,107.9686,107.7482,107.959,77556.0
2024-03-18 13:30:00,112.63,112.63,112.53,112.57,60264.0,107.9495,107.9495,107.8536,107.892,60264.0
2024-03-18 13:35:00,112.56,112.6,112.46,112.48,72738.0,107.8824,107.9207,107.7865,107.8057,72738.0
2024-03-18 13:40:00,112.49,112.54,112.47,112.48,61343.0,107.8153,107.8632,107.7961,107.8057,61343.0
2024-03-18 13:45:00,112.48,112.5,112.44,112.48,57503.0,107.8057,107.8249,107.7674,107.8057,57503.0
2024-03-18 13:50:00,112.48,112.51,112.42,112.45,51406.0,107.8057,107.8344,107.7482,107.7769,51406.0
2024-03-18 13:55:00,112.45,112.5,112.41,112.46,75552.0,107.7769,107.8249,107.7386,107.7865,75552.0
2024-03-18 14:00:00,112.45,112.55,112.38,112.46,86306.0,107.7769,107.8728,107.7098,107.7865,86306.0
2024-03-18 14:05:00,112.45,112.48,112.33,112.34,62871.0,107.7769,107.8057,107.6619,107.6715,62871.0
2024-03-18 14:10:00,112.34,112.44,112.32,112.41,47921.0,107.6715,107.7674,107.6523,107.7386,47921.0
2024-03-18 14:15:00,112.41,112.43,112.33,112.34,85450.0,107.7386,107.7578,107.6619,107.6715,85450.0
2024-03-18 14:20:00,112.34,112.38,112.32,112.37,46517.0,107.6715,107.7098,107.6523,107.7003,46517.0
2024-03-18 14:25:00,112.37,112.42,112.34,112.38,80807.0,107.7003,107.7482,107.6715,107.7098,80807.0
2024-03-18 14:30:00,112.37,112.43,112.34,112.4,97642.0,107.7003,107.7578,107.6715,107.729,97642.0
2024-03-18 14:35:00,112.39,112.47,112.37,112.38,108789.0,107.7194,107.7961,107.7003,107.7098,108789.0
2024-03-18 14:40:00,112.39,112.41,112.28,112.33,70419.0,107.7194,107.7386,107.614,107.6619,70419.0
2024-03-18 14:45:00,112.33,112.33,112.23,112.29,76764.0,107.6619,107.6619,107.5661,107.6236,76764.0
2024-03-18 14:50:00,112.28,112.28,112.18,112.22,71020.0,107.614,107.614,107.5182,107.5565,71020.0
2024-03-18 14:55:00,112.21,112.31,112.18,112.28,70501.0,107.5469,107.6428,107.5182,107.614,70501.0
2024-03-18 15:00:00,112.27,112.35,112.25,112.25,76686.0,107.6044,107.6811,107.5853,107.5853,76686.0
2024-03-18 15:05:00,112.25,112.29,112.13,112.18,103580.0,107.5853,107.6236,107.4702,107.5182,103580.0
2024-03-18 15:10:00,112.18,112.2,112.13,112.16,78918.0,107.5182,107.5373,107.4702,107.499,78918.0
2024-03-18 15:15:00,112.16,112.28,112.14,112.25,84321.0,107.499,107.614,107.4798,107.5853,84321.0
2024-03-18 15:20:00,112.25,112.33,112.25,112.29,104106.0,107.5853,107.6619,107.5853,107.6236,104106.0
2024-03-18 15:25:00,112.29,112.36,112.28,112.3,143106.0,107.6236,107.6907,107.614,107.6332,143106.0
2024-03-18 15:30:00,112.3,112.34,112.26,112.33,115248.0,107.6332,107.6715,107.5948,107.6619,115248.0
2024-03-18 15:35:00,112.34,112.35,112.24,112.24,152608.0,107.6715,107.6811,107.5757,107.5757,152608.0
2024-03-18 15:40:00,112.24,112.28,112.16,112.17,156915.0,107.5757,107.614,107.499,107.5086,156915.0
2024-03-18 15:45:00,112.16,112.18,112.07,112.13,215402.0,107.499,107.5182,107.4127,107.4702,215402.0
2024-03-18 15:50:00,112.13,112.19,112.06,112.14,297839.0,107.4702,107.5277,107.4031,107.4798,297839.0
2024-03-18 15:55:00,112.13,112.35,112.05,112.26,818625.0,107.4702,107.6811,107.3936,107.5948,818625.0
2024-03-19 09:30:00,112.22,112.64,112.06,112.59,268381.0,107.5565,107.959,107.4031,107.9111,268381.0
2024-03-19 09:35:00,112.61,113.09,112.58,113.03,315065.0,107.9303,108.3903,107.9015,108.3328,315065.0
2024-03-19 09:40:00,113.04,113.38,112.98,113.26,302711.0,108.3424,108.6683,108.2849,108.5533,302711.0
2024-03-19 09:45:00,113.27,113.32,112.95,113.07,232044.0,108.5629,108.6108,108.2562,108.3712,232044.0
2024-03-19 09:50:00,113.07,113.12,112.82,112.87,198273.0,108.3712,108.4191,108.1316,108.1795,198273.0
2024-03-19 09:55:00,112.86,112.98,112.73,112.83,183689.0,108.1699,108.2849,108.0453,108.1411,183689.0
2024-03-19 10:00:00,112.84,113.02,112.76,112.94,188289.0,108.1507,108.3233,108.0741,108.2466,188289.0
2024-03-19 10:05:00,112.93,113.02,112.83,112.97,142673.0,108.237,108.3233,108.1411,108.2753,142673.0
2024-03-19 10:10:00,112.97,113.0,112.81,112.92,126231.0,108.2753,108.3041,108.122,108.2274,126231.0
2024-03-19 10:15:00,112.91,113.1,112.89,113.05,133525.0,108.2178,108.3999,108.1987,108.352,133525.0
2024-03-19 10:20:00,113.04,113.2,113.01,113.18,129578.0,108.3424,108.4958,108.3137,108.4766,129578.0
2024-03-19 10:25:00,113.19,113.24,113.13,113.24,142754.0,108.4862,108.5341,108.4287,108.5341,142754.0
2024-03-19 10:30:00,113.24,113.4,113.22,113.34,212097.0,108.5341,108.6875,108.5149,108.63,212097.0
2024-03-19 10:35:00,113.34,113.35,113.05,113.12,166592.0,108.63,108.6395,108.352,108.4191,166592.0
2024-03-19 10:40:00,113.11,113.17,113.02,113.1,104295.0,108.4095,108.467,108.3233,108.3999,104295.0
2024-03-19 10:45:00,113.12,113.12,112.91,112.97,68469.0,108.4191,108.4191,108.2178,108.2753,68469.0
2024-03-19 10:50:00,112.97,113.2,112.97,113.17,146075.0,108.2753,108.4958,108.2753,108.467,146075.0
2024-03-19 10:55:00,113.16,113.29,113.13,113.25,99683.0,108.4574,108.582,108.4287,108.5437,99683.0
2024-03-19 11:00:00,113.24,113.38,113.22,113.3,102255.0,108.5341,108.6683,108.5149,108.5916,102255.0
2024-03-19 11:05:00,113.3,113.3,113.16,113.24,90925.0,108.5916,108.5916,108.4574,108.5341,90925.0
2024-03-19 11:10:00,113.25,113.33,113.2,113.31,67101.0,108.5437,108.6204,108.4958,108.6012,67101.0
2024-03-19 11:15:00,113.3,113.33,113.25,113.33,73277.0,108.5916,108.6204,108.5437,108.6204,73277.0
2024-03-19 11:20:00,113.31,113.45,113.31,113.45,96938.0,108.6012,108.7354,108.6012,108.7354,96938.0
2024-03-19 11:25:00,113.45,113.47,113.22,113.22,90766.0,108.7354,108.7546,108.5149,108.5149,90766.0
2024-03-19 11:30:00,113.21,113.28,113.11,113.23,124016.0,108.5054,108.5724,108.4095,108.5245,124016.0
2024-03-19 11:35:00,113.23,113.29,113.19,113.26,87573.0,108.5245,108.582,108.4862,108.5533,87573.0
2024-03-19 11:40:00,113.26,113.4,113.26,113.4,67614.0,108.5533,108.6875,108.5533,108.6875,67614.0
2024-03-19 11:45:00,113.4,113.4,113.32,113.35,77842.0,108.6875,108.6875,108.6108,108.6395,77842.0
2024-03-19 11:50:00,113.34,113.36,113.26,113.33,65506.0,108.63,108.6491,108.5533,108.6204,65506.0
2024-03-19 11:55:00,113.33,113.36,113.3,113.33,55929.0,108.6204,108.6491,108.5916,108.6204,55929.0
2024-03-19 12:00:00,113.34,113.42,113.3,113.41,84786.0,108.63,108.7066,108.5916,108.697,84786.0
2024-03-19 12:05:00,113.41,113.45,113.39,113.45,101693.0,108.697,108.7354,108.6779,108.7354,101693.0
2024-03-19 12:10:00,113.44,113.47,113.37,113.39,113303.0,108.7258,108.7546,108.6587,108.6779,113303.0
2024-03-19 12:15:00,113.39,113.49,113.33,113.37,112345.0,108.6779,108.7737,108.6204,108.6587,112345.0
2024-03-19 12:20:00,113.35,113.43,113.34,113.39,98173.0,108.6395,108.7162,108.63,108.6779,98173.0
2024-03-19 12:25:00,113.39,113.39,113.32,113.34,91353.0,108.6779,108.6779,108.6108,108.63,91353.0
2024-03-19 12:30:00,113.34,113.36,113.27,113.31,121220.0,108.63,108.6491,108.5629,108.6012,121220.0
2024-03-19 12:35:00,113.3,113.37,113.29,113.29,79528.0,108.5916,108.6587,108.582,108.582,79528.0
2024-03-19 12:40:00,113.3,113.32,113.22,113.23,57605.0,108.5916,108.6108,108.5149,108.5245,57605.0
2024-03-19 12:45:00,113.23,113.24,113.11,113.11,78408.0,108.5245,108.5341,108.4095,108.4095,78408.0
2024-03-19 12:50:00,113.11,113.12,113.05,113.09,56763.0,108.4095,108.4191,108.352,108.3903,56763.0
2024-03-19 12:55:00,113.1,113.19,113.06,113.17,41151.0,108.3999,108.4862,108.3616,108.467,41151.0
2024-03-19 13:00:00,113.18,113.19,113.11,113.13,70899.0,108.4766,108.4862,108.4095,108.4287,70899.0
2024-03-19 13:05:00,113.11,113.12,112.98,113.08,129532.0,108.4095,108.4191,108.2849,108.3808,129532.0
2024-03-19 13:10:00,113.08,113.14,113.04,113.09,63873.0,108.3808,108.4383,108.3424,108.3903,63873.0
2024-03-19 13:15:00,113.1,113.13,113.06,113.07,55928.0,108.3999,108.4287,108.3616,108.3712,55928.0
2024-03-19 13:20:00,113.08,113.13,113.07,113.11,63910.0,108.3808,108.4287,108.3712,108.4095,63910.0
2024-03-19 13:25:00,113.11,113.19,113.1,113.16,58373.0,108.4095,108.4862,108.3999,108.4574,58373.0
2024-03-19 13:30:00,113.17,113.21,113.15,113.17,49614.0,108.467,108.5054,108.4479,108.467,49614.0
2024-03-19 13:35:00,113.17,113.23,113.11,113.2,70636.0,108.467,108.5245,108.4095,108.4958,70636.0
2024-03-19 13:40:00,113.2,113.24,113.17,113.23,39563.0,108.4958,108.5341,108.467,108.5245,39563.0
2024-03-19 13:45:00,113.23,113.24,113.17,113.2,59009.0,108.5245,108.5341,108.467,108.4958,59009.0
2024-03-19 13:50:00,113.19,113.21,113.09,113.12,67627.0,108.4862,108.5054,108.3903,108.4191,67627.0
2024-03-19 13:55:00,113.12,113.13,113.05,113.11,75255.0,108.4191,108.4287,108.352,108.4095,75255.0
2024-03-19 14:00:00,113.12,113.12,113.04,113.07,80331.0,108.4191,108.4191,108.3424,108.3712,80331.0
2024-03-19 14:05:00,113.05,113.07,112.94,113.01,65824.0,108.352,108.3712,108.2466,108.3137,65824.0
2024-03-19 14:10:00,113.02,113.04,112.9,112.9,73001.0,108.3233,108.3424,108.2082,108.2082,73001.0
2024-03-19 14:15:00,112.9,112.94,112.86,112.91,62893.0,108.2082,108.2466,108.1699,108.2178,62893.0
2024-03-19 14:20:00,112.92,112.95,112.88,112.88,58621.0,108.2274,108.2562,108.1891,108.1891,58621.0
2024-03-19 14:25:00,112.89,112.99,112.88,112.97,57568.0,108.1987,108.2945,108.1891,108.2753,57568.0
2024-03-19 14:30:00,112.97,112.99,112.9,112.91,75230.0,108.2753,108.2945,108.2082,108.2178,75230.0
2024-03-19 14:35:00,112.92,113.0,112.91,112.98,49687.0,108.2274,108.3041,108.2178,108.2849,49687.0
2024-03-19 14:40:00,112.99,113.01,112.94,113.01,48762.0,108.2945,108.3137,108.2466,108.3137,48762.0
2024-03-19 14:45:00,113.01,113.04,112.99,113.0,64166.0,108.3137,108.3424,108.2945,108.3041,64166.0
2024-03-19 14:50:00,113.01,113.02,112.87,112.87,62555.0,108.3137,108.3233,108.1795,108.1795,62555.0
2024-03-19 14:55:00,112.88,112.91,112.84,112.88,83131.0,108.1891,108.2178,108.1507,108.1891,83131.0
2024-03-19 15:00:00,112.88,112.9,112.82,112.87,66119.0,108.1891,108.2082,108.1316,108.1795,66119.0
2024-03-19 15:05:00,112.86,112.93,112.82,112.91,68680.0,108.1699,108.237,108.1316,108.2178,68680.0
2024-03-19 15:10:00,112.91,113.08,112.91,113.07,92587.0,108.2178,108.3808,108.2178,108.3712,92587.0
2024-03-19 15:15:00,113.06,113.1,113.01,113.08,69706.0,108.3616,108.3999,108.3137,108.3808,69706.0
2024-03-19 15:20:00,113.07,113.12,113.02,113.02,94533.0,108.3712,108.4191,108.3233,108.3233,94533.0
2024-03-19 15:25:00,113.02,113.03,112.9,112.94,68801.0,108.3233,108.3328,108.2082,108.2466,68801.0
2024-03-19 15:30:00,112.94,112.94,112.82,112.9,142679.0,108.2466,108.2466,108.1316,108.2082,142679.0
2024-03-19 15:35:00,112.9,112.94,112.83,112.87,107185.0,108.2082,108.2466,108.1411,108.1795,107185.0
2024-03-19 15:40:00,112.87,112.93,112.84,112.91,135912.0,108.1795,108.237,108.1507,108.2178,135912.0
2024-03-19 15:45:00,112.91,113.18,112.87,113.09,202962.0,108.2178,108.4766,108.1795,108.3903,202962.0
2024-03-19 15:50:00,113.09,113.22,113.03,113.21,321469.0,108.3903,108.5149,108.3328,108.5054,321469.0
2024-03-19 15:55:00,113.22,113.25,112.98,113.08,621426.0,108.5149,108.5437,108.2849,108.3808,621426.0
2024-03-20 09:30:00,112.72,112.97,112.41,112.65,245158.0,108.0357,108.2753,107.7386,107.9686,245158.0
2024-03-20 09:35:00,112.66,113.1,112.56,113.07,194755.0,107.9782,108.3999,107.8824,108.3712,194755.0
2024-03-20 09:40:00,113.06,113.13,112.8,112.89,127604.0,108.3616,108.4287,108.1124,108.1987,127604.0
2024-03-20 09:45:00,112.88,113.01,112.7,112.87,136468.0,108.1891,108.3137,108.0166,108.1795,136468.0
2024-03-20 09:50:00,112.88,112.93,112.75,112.79,120612.0,108.1891,108.237,108.0645,108.1028,120612.0
2024-03-20 09:55:00,112.8,112.85,112.67,112.85,111131.0,108.1124,108.1603,107.9878,108.1603,111131.0
2024-03-20 10:00:00,112.86,112.92,112.73,112.81,127202.0,108.1699,108.2274,108.0453,108.122,127202.0
2024-03-20 10:05:00,112.83,112.83,112.6,112.62,107804.0,108.1411,108.1411,107.9207,107.9399,107804.0
2024-03-20 10:10:00,112.62,112.66,112.46,112.47,156212.0,107.9399,107.9782,107.7865,107.7961,156212.0
2024-03-20 10:15:00,112.48,112.67,112.45,112.63,123752.0,107.8057,107.9878,107.7769,107.9495,123752.0
2024-03-20 10:20:00,112.63,112.69,112.55,112.58,159102.0,107.9495,108.007,107.8728,107.9015,159102.0
2024-03-20 10:25:00,112.58,112.71,112.51,112.7,137089.0,107.9015,108.0261,107.8344,108.0166,137089.0
2024-03-20 10:30:00,112.71,112.87,112.71,112.78,127615.0,108.0261,108.1795,108.0261,108.0932,127615.0
2024-03-20 10:35:00,112.77,112.77,112.44,112.47,114464.0,108.0836,108.0836,107.7674,107.7961,114464.0
2024-03-20 10:40:00,112.47,112.48,112.3,112.43,163684.0,107.7961,107.8057,107.6332,107.7578,163684.0
2024-03-20 10:45:00,112.44,112.58,112.32,112.56,169441.0,107.7674,107.9015,107.6523,107.8824,169441.0
2024-03-20 10:50:00,112.56,112.63,112.51,112.56,126653.0,107.8824,107.9495,107.8344,107.8824,126653.0
2024-03-20 10:55:00,112.55,112.63,112.48,112.62,104537.0,107.8728,107.9495,107.8057,107.9399,104537.0
2024-03-20 11:00:00,112.62,112.76,112.56,112.74,117893.0,107.9399,108.0741,107.8824,108.0549,117893.0
2024-03-20 11:05:00,112.73,112.8,112.66,112.78,123015.0,108.0453,108.1124,107.9782,108.0932,123015.0
2024-03-20 11:10:00,112.77,112.77,112.64,112.73,87051.0,108.0836,108.0836,107.959,108.0453,87051.0
2024-03-20 11:15:00,112.73,112.76,112.67,112.69,79322.0,108.0453,108.0741,107.9878,108.007,79322.0
2024-03-20 11:20:00,112.69,112.7,112.57,112.61,76025.0,108.007,108.0166,107.892,107.9303,76025.0
2024-03-20 11:25:00,112.59,112.66,112.56,112.62,90629.0,107.9111,107.9782,107.8824,107.9399,90629.0
2024-03-20 11:30:00,112.62,112.62,112.42,112.47,80774.0,107.9399,107.9399,107.7482,107.7961,80774.0
2024-03-20 11:35:00,112.47,112.49,112.33,112.33,87614.0,107.7961,107.8153,107.6619,107.6619,87614.0
2024-03-20 11:40:00,112.34,112.37,112.29,112.33,97069.0,107.6715,107.7003,107.6236,107.6619,97069.0
2024-03-20 11:45:00,112.35,112.35,112.24,112.32,107540.0,107.6811,107.6811,107.5757,107.6523,107540.0
2024-03-20 11:50:00,112.32,112.32,112.15,112.16,86087.0,107.6523,107.6523,107.4894,107.499,86087.0
2024-03-20 11:55:00,112.17,112.32,112.13,112.29,136874.0,107.5086,107.6523,107.4702,107.6236,136874.0
2024-03-20 12:00:00,112.3,112.35,112.26,112.29,109022.0,107.6332,107.6811,107.5948,107.6236,109022.0
2024-03-20 12:05:00,112.28,112.38,112.26,112.33,64417.0,107.614,107.7098,107.5948,107.6619,64417.0
2024-03-20 12:10:00,112.33,112.35,112.24,112.33,76368.0,107.6619,107.6811,107.5757,107.6619,76368.0
2024-03-20 12:15:00,112.34,112.38,112.29,112.38,75780.0,107.6715,107.7098,107.6236,107.7098,75780.0
2024-03-20 12:20:00,112.38,112.43,112.3,112.32,76164.0,107.7098,107.7578,107.6332,107.6523,76164.0
2024-03-20 12:25:00,112.32,112.34,112.24,112.26,83551.0,107.6523,107.6715,107.5757,107.5948,83551.0
2024-03-20 12:30:00,112.26,112.34,112.22,112.33,72717.0,107.5948,107.6715,107.5565,107.6619,72717.0
2024-03-20 12:35:00,112.34,112.42,112.32,112.4,87071.0,107.6715,107.7482,107.6523,107.729,87071.0
2024-03-20 12:40:00,112.41,112.52,112.39,112.52,114511.0,107.7386,107.844,107.7194,107.844,114511.0
2024-03-20 12:45:00,112.52,112.55,112.46,112.49,70489.0,107.844,107.8728,107.7865,107.8153,70489.0
2024-03-20 12:50:00,112.48,112.5,112.39,112.4,66381.0,107.8057,107.8249,107.7194,107.729,66381.0
2024-03-20 12:55:00,112.39,112.45,112.34,112.35,74349.0,107.7194,107.7769,107.6715,107.6811,74349.0
2024-03-20 13:00:00,112.35,112.41,112.29,112.3,130802.0,107.6811,107.7386,107.6236,107.6332,130802.0
2024-03-20 13:05:00,112.3,112.32,112.25,112.26,94470.0,107.6332,107.6523,107.5853,107.5948,94470.0
2024-03-20 13:10:00,112.26,112.29,112.23,112.26,86105.0,107.5948,107.6236,107.5661,107.5948,86105.0
2024-03-20 13:15:00,112.26,112.29,112.21,112.23,89307.0,107.5948,107.6236,107.5469,107.5661,89307.0
2024-03-20 13:20:00,112.23,112.32,112.23,112.26,60293.0,107.5661,107.6523,107.5661,107.5948,60293.0
2024-03-20 13:25:00,112.26,112.28,112.24,112.25,49684.0,107.5948,107.614,107.5757,107.5853,49684.0
2024-03-20 13:30:00,112.25,112.32,112.22,112.32,52109.0,107.5853,107.6523,107.5565,107.6523,52109.0
2024-03-20 13:35:00,112.31,112.38,112.31,112.37,51336.0,107.6428,107.7098,107.6428,107.7003,51336.0
2024-03-20 13:40:00,112.38,112.45,112.35,112.43,65400.0,107.7098,107.7769,107.6811,107.7578,65400.0
2024-03-20 13:45:00,112.43,112.5,112.42,112.49,58274.0,107.7578,107.8249,107.7482,107.8153,58274.0
2024-03-20 13:50:00,112.49,112.56,112.48,112.51,68182.0,107.8153,107.8824,107.8057,107.8344,68182.0
2024-03-20 13:55:00,112.51,112.51,112.43,112.46,50256.0,107.8344,107.8344,107.7578,107.7865,50256.0
2024-03-20 14:00:00,112.47,112.84,112.47,112.68,340855.0,107.7961,108.1507,107.7961,107.9974,340855.0
2024-03-20 14:05:00,112.69,112.76,112.53,112.57,120981.0,108.007,108.0741,107.8536,107.892,120981.0
2024-03-20 14:10:00,112.57,112.67,112.51,112.56,79130.0,107.892,107.9878,107.8344,107.8824,79130.0
2024-03-20 14:15:00,112.57,112.62,112.47,112.56,103753.0,107.892,107.9399,107.7961,107.8824,103753.0
2024-03-20 14:20:00,112.56,112.73,112.53,112.71,74607.0,107.8824,108.0453,107.8536,108.0261,74607.0
2024-03-20 14:25:00,112.73,112.74,112.63,112.66,89334.0,108.0453,108.0549,107.9495,107.9782,89334.0
2024-03-20 14:30:00,112.67,112.72,112.58,112.67,115952.0,107.9878,108.0357,107.9015,107.9878,115952.0
2024-03-20 14:35:00,112.67,113.01,112.67,113.01,131411.0,107.9878,108.3137,107.9878,108.3137,131411.0
2024-03-20 14:40:00,113.01,113.06,112.92,112.96,147052.0,108.3137,108.3616,108.2274,108.2657,147052.0
2024-03-20 14:45:00,112.96,113.33,112.96,113.3,258776.0,108.2657,108.6204,108.2657,108.5916,258776.0
2024-03-20 14:50:00,113.3,113.33,113.04,113.06,169941.0,108.5916,108.6204,108.3424,108.3616,169941.0
2024-03-20 14:55:00,113.06,113.2,113.06,113.15,91003.0,108.3616,108.4958,108.3616,108.4479,91003.0
2024-03-20 15:00:00,113.17,113.19,113.04,113.11,96749.0,108.467,108.4862,108.3424,108.4095,96749.0
2024-03-20 15:05:00,113.12,113.26,113.12,113.23,139692.0,108.4191,108.5533,108.4191,108.5245,139692.0
2024-03-20 15:10:00,113.22,113.4,113.22,113.3,211534.0,108.5149,108.6875,108.5149,108.5916,211534.0
2024-03-20 15:15:00,113.29,113.4,113.28,113.31,133290.0,108.582,108.6875,108.5724,108.6012,133290.0
2024-03-20 15:20:00,113.31,113.33,113.05,113.13,210408.0,108.6012,108.6204,108.352,108.4287,210408.0
2024-03-20 15:25:00,113.14,113.19,113.1,113.17,93906.0,108.4383,108.4862,108.3999,108.467,93906.0
2024-03-20 15:30:00,113.17,113.17,113.04,113.07,126020.0,108.467,108.467,108.3424,108.3712,126020.0
2024-03-20 15:35:00,113.06,113.06,112.95,112.98,128378.0,108.3616,108.3616,108.2562,108.2849,128378.0
2024-03-20 15:40:00,112.98,113.09,112.98,113.06,107256.0,108.2849,108.3903,108.2849,108.3616,107256.0
2024-03-20 15:45:00,113.07,113.09,112.92,112.93,237259.0,108.3712,108.3903,108.2274,108.237,237259.0
2024-03-20 15:50:00,112.92,112.98,112.84,112.85,359058.0,108.2274,108.2849,108.1507,108.1603,359058.0
2024-03-20 15:55:00,112.86,112.98,112.75,112.98,803929.0,108.1699,108.2849,108.0645,108.2849,803929.0
2024-03-21 09:30:00,112.92,113.02,112.57,112.86,276264.0,108.2274,108.3233,107.892,108.1699,276264.0
2024-03-21 09:35:00,112.86,113.43,112.81,113.43,172729.0,108.1699,108.7162,108.122,108.7162,172729.0
2024-03-21 09:40:00,113.43,113.56,113.33,113.42,175619.0,108.7162,108.8408,108.6204,108.7066,175619.0
2024-03-21 09:45:00,113.41,113.59,113.35,113.58,144464.0,108.697,108.8696,108.6395,108.86,144464.0
2024-03-21 09:50:00,113.58,113.64,113.46,113.56,101350.0,108.86,108.9175,108.745,108.8408,101350.0
2024-03-21 09:55:00,113.56,113.78,113.55,113.76,143509.0,108.8408,109.0517,108.8312,109.0325,143509.0
2024-03-21 10:00:00,113.74,113.91,113.72,113.82,131317.0,109.0133,109.1763,108.9942,109.09,131317.0
2024-03-21 10:05:00,113.82,113.83,113.7,113.78,119610.0,109.09,109.0996,108.975,109.0517,119610.0
2024-03-21 10:10:00,113.78,113.86,113.76,113.81,127084.0,109.0517,109.1283,109.0325,109.0804,127084.0
2024-03-21 10:15:00,113.81,113.84,113.62,113.69,94035.0,109.0804,109.1092,108.8983,108.9654,94035.0
2024-03-21 10:20:00,113.69,113.81,113.56,113.61,77699.0,108.9654,109.0804,108.8408,108.8887,77699.0
2024-03-21 10:25:00,113.59,113.81,113.59,113.81,71947.0,108.8696,109.0804,108.8696,109.0804,71947.0
2024-03-21 10:30:00,113.81,113.9,113.66,113.66,89795.0,109.0804,109.1667,108.9367,108.9367,89795.0
2024-03-21 10:35:00,113.67,113.75,113.53,113.72,71329.0,108.9462,109.0229,108.8121,108.9942,71329.0
2024-03-21 10:40:00,113.72,113.88,113.72,113.73,75060.0,108.9942,109.1475,108.9942,109.0037,75060.0
2024-03-21 10:45:00,113.73,113.77,113.42,113.46,125689.0,109.0037,109.0421,108.7066,108.745,125689.0
2024-03-21 10:50:00,113.47,113.53,113.44,113.49,54555.0,108.7546,108.8121,108.7258,108.7737,54555.0
2024-03-21 10:55:00,113.48,113.61,113.48,113.51,76312.0,108.7641,108.8887,108.7641,108.7929,76312.0
2024-03-21 11:00:00,113.51,113.53,113.39,113.51,119049.0,108.7929,108.8121,108.6779,108.7929,119049.0
2024-03-21 11:05:00,113.52,113.53,113.43,113.48,90716.0,108.8025,108.8121,108.7162,108.7641,90716.0
2024-03-21 11:10:00,113.48,113.53,113.45,113.53,98854.0,108.7641,108.8121,108.7354,108.8121,98854.0
2024-03-21 11:15:00,113.54,113.64,113.51,113.53,91500.0,108.8216,108.9175,108.7929,108.8121,91500.0
2024-03-21 11:20:00,113.51,113.55,113.47,113.54,74445.0,108.7929,108.8312,108.7546,108.8216,74445.0
2024-03-21 11:25:00,113.54,113.59,113.52,113.52,93588.0,108.8216,108.8696,108.8025,108.8025,93588.0
2024-03-21 11:30:00,113.51,113.56,113.42,113.55,73166.0,108.7929,108.8408,108.7066,108.8312,73166.0
2024-03-21 11:35:00,113.55,113.58,113.49,113.58,57750.0,108.8312,108.86,108.7737,108.86,57750.0
2024-03-21 11:40:00,113.57,113.6,113.52,113.58,64044.0,108.8504,108.8791,108.8025,108.86,64044.0
2024-03-21 11:45:00,113.59,113.62,113.55,113.6,76687.0,108.8696,108.8983,108.8312,108.8791,76687.0
2024-03-21 11:50:00,113.6,113.68,113.49,113.66,91453.0,108.8791,108.9558,108.7737,108.9367,91453.0
2024-03-21 11:55:00,113.64,113.67,113.53,113.57,88475.0,108.9175,108.9462,108.8121,108.8504,88475.0
2024-03-21 12:00:00,113.56,113.65,113.54,113.65,59888.0,108.8408,108.9271,108.8216,108.9271,59888.0
2024-03-21 12:05:00,113.65,113.72,113.63,113.68,63434.0,108.9271,108.9942,108.9079,108.9558,63434.0
2024-03-21 12:10:00,113.68,113.79,113.68,113.78,61841.0,108.9558,109.0613,108.9558,109.0517,61841.0
2024-03-21 12:15:00,113.79,113.82,113.74,113.76,78716.0,109.0613,109.09,109.0133,109.0325,78716.0
2024-03-21 12:20:00,113.76,113.81,113.71,113.78,59015.0,109.0325,109.0804,108.9846,109.0517,59015.0
2024-03-21 12:25:00,113.78,113.79,113.73,113.77,44823.0,109.0517,109.0613,109.0037,109.0421,44823.0
2024-03-21 12:30:00,113.77,113.77,113.67,113.71,43748.0,109.0421,109.0421,108.9462,108.9846,43748.0
2024-03-21 12:35:00,113.7,113.75,113.61,113.62,96082.0,108.975,109.0229,108.8887,108.8983,96082.0
2024-03-21 12:40:00,113.62,113.64,113.56,113.62,66401.0,108.8983,108.9175,108.8408,108.8983,66401.0
2024-03-21 12:45:00,113.61,113.61,113.53,113.56,49929.0,108.8887,108.8887,108.8121,108.8408,49929.0
2024-03-21 12:50:00,113.57,113.58,113.5,113.57,38115.0,108.8504,108.86,108.7833,108.8504,38115.0
2024-03-21 12:55:00,113.56,113.59,113.54,113.59,35981.0,108.8408,108.8696,108.8216,108.8696,35981.0
2024-03-21 13:00:00,113.59,113.6,113.5,113.51,68949.0,108.8696,108.8791,108.7833,108.7929,68949.0
2024-03-21 13:05:00,113.52,113.59,113.5,113.58,57901.0,108.8025,108.8696,108.7833,108.86,57901.0
2024-03-21 13:10:00,113.58,113.64,113.58,113.6,47800.0,108.86,108.9175,108.86,108.8791,47800.0
2024-03-21 13:15:00,113.61,113.63,113.53,113.54,57489.0,108.8887,108.9079,108.8121,108.8216,57489.0
2024-03-21 13:20:00,113.54,113.54,113.44,113.47,66972.0,108.8216,108.8216,108.7258,108.7546,66972.0
2024-03-21 13:25:00,113.47,113.58,113.44,113.56,54335.0,108.7546,108.86,108.7258,108.8408,54335.0
2024-03-21 13:30:00,113.55,113.62,113.54,113.58,52715.0,108.8312,108.8983,108.8216,108.86,52715.0
2024-03-21 13:35:00,113.59,113.64,113.56,113.64,43645.0,108.8696,108.9175,108.8408,108.9175,43645.0
2024-03-21 13:40:00,113.64,113.69,113.63,113.66,47224.0,108.9175,108.9654,108.9079,108.9367,47224.0
2024-03-21 13:45:00,113.65,113.65,113.58,113.6,57684.0,108.9271,108.9271,108.86,108.8791,57684.0
2024-03-21 13:50:00,113.61,113.71,113.6,113.7,63064.0,108.8887,108.9846,108.8791,108.975,63064.0
2024-03-21 13:55:00,113.69,113.71,113.63,113.64,66967.0,108.9654,108.9846,108.9079,108.9175,66967.0
2024-03-21 14:00:00,113.64,113.75,113.63,113.75,74848.0,108.9175,109.0229,108.9079,109.0229,74848.0
2024-03-21 14:05:00,113.74,113.82,113.72,113.79,78001.0,109.0133,109.09,108.9942,109.0613,78001.0
2024-03-21 14:10:00,113.78,113.8,113.72,113.74,51676.0,109.0517,109.0708,108.9942,109.0133,51676.0
2024-03-21 14:15:00,113.73,113.74,113.67,113.7,61733.0,109.0037,109.0133,108.9462,108.975,61733.0
2024-03-21 14:20:00,113.7,113.73,113.63,113.64,46638.0,108.975,109.0037,108.9079,108.9175,46638.0
2024-03-21 14:25:00,113.63,113.7,113.58,113.59,56888.0,108.9079,108.975,108.86,108.8696,56888.0
2024-03-21 14:30:00,113.59,113.62,113.53,113.61,63140.0,108.8696,108.8983,108.8121,108.8887,63140.0
2024-03-21 14:35:00,113.62,113.68,113.59,113.67,103234.0,108.8983,108.9558,108.8696,108.9462,103234.0
2024-03-21 14:40:00,113.66,113.74,113.65,113.73,45831.0,108.9367,109.0133,108.9271,109.0037,45831.0
2024-03-21 14:45:00,113.73,113.74,113.67,113.68,49609.0,109.0037,109.0133,108.9462,108.9558,49609.0
2024-03-21 14:50:00,113.68,113.69,113.66,113.67,33848.0,108.9558,108.9654,108.9367,108.9462,33848.0
2024-03-21 14:55:00,113.67,113.72,113.65,113.72,58711.0,108.9462,108.9942,108.9271,108.9942,58711.0
2024-03-21 15:00:00,113.71,113.74,113.65,113.73,69628.0,108.9846,109.0133,108.9271,109.0037,69628.0
2024-03-21 15:05:00,113.73,113.81,113.72,113.78,63691.0,109.0037,109.0804,108.9942,109.0517,63691.0
2024-03-21 15:10:00,113.78,113.78,113.7,113.71,50716.0,109.0517,109.0517,108.975,108.9846,50716.0
2024-03-21 15:15:00,113.7,113.79,113.68,113.78,62757.0,108.975,109.0613,108.9558,109.0517,62757.0
2024-03-21 15:20:00,113.77,113.8,113.75,113.8,75524.0,109.0421,109.0708,109.0229,109.0708,75524.0
2024-03-21 15:25:00,113.8,113.84,113.77,113.8,74614.0,109.0708,109.1092,109.0421,109.0708,74614.0
2024-03-21 15:30:00,113.8,113.86,113.77,113.79,114508.0,109.0708,109.1283,109.0421,109.0613,114508.0
2024-03-21 15:35:00,113.78,113.81,113.72,113.73,101274.0,109.0517,109.0804,108.9942,109.0037,101274.0
2024-03-21 15:40:00,113.74,113.84,113.73,113.84,113529.0,109.0133,109.1092,109.0037,109.1092,113529.0
2024-03-21 15:45:00,113.84,113.87,113.69,113.74,175335.0,109.1092,109.1379,108.9654,109.0133,175335.0
2024-03-21 15:50:00,113.74,113.75,113.62,113.66,210085.0,109.0133,109.0229,108.8983,108.9367,210085.0
2024-03-21 15:55:00,113.67,113.72,113.44,113.47,959591.0,108.9462,108.9942,108.7258,108.7546,959591.0
2024-03-22 09:30:00,113.48,113.61,113.26,113.33,213956.0,108.7641,108.8887,108.5533,108.6204,213956.0
2024-03-22 09:35:00,113.34,113.42,113.11,113.37,198658.0,108.63,108.7066,108.4095,108.6587,198658.0
2024-03-22 09:40:00,113.37,113.38,113.08,113.18,149031.0,108.6587,108.6683,108.3808,108.4766,149031.0
2024-03-22 09:45:00,113.18,113.19,112.93,113.0,220977.0,108.4766,108.4862,108.237,108.3041,220977.0
2024-03-22 09:50:00,113.0,113.21,112.97,113.04,141732.0,108.3041,108.5054,108.2753,108.3424,141732.0
2024-03-22 09:55:00,113.03,113.09,112.93,113.05,125669.0,108.3328,108.3903,108.237,108.352,125669.0
2024-03-22 10:00:00,113.07,113.15,112.99,113.0,190573.0,108.3712,108.4479,108.2945,108.3041,190573.0
2024-03-22 10:05:00,113.01,113.18,113.01,113.08,168321.0,108.3137,108.4766,108.3137,108.3808,168321.0
2024-03-22 10:10:00,113.08,113.16,112.94,113.0,144978.0,108.3808,108.4574,108.2466,108.3041,144978.0
2024-03-22 10:15:00,113.0,113.06,112.91,112.97,98187.0,108.3041,108.3616,108.2178,108.2753,98187.0
2024-03-22 10:20:00,112.97,113.05,112.91,113.02,124807.0,108.2753,108.352,108.2178,108.3233,124807.0
2024-03-22 10:25:00,113.01,113.12,112.98,113.09,73432.0,108.3137,108.4191,108.2849,108.3903,73432.0
2024-03-22 10:30:00,113.08,113.09,113.01,113.05,68110.0,108.3808,108.3903,108.3137,108.352,68110.0
2024-03-22 10:35:00,113.06,113.22,113.06,113.19,95577.0,108.3616,108.5149,108.3616,108.4862,95577.0
2024-03-22 10:40:00,113.2,113.2,112.97,112.99,69310.0,108.4958,108.4958,108.2753,108.2945,69310.0
2024-03-22 10:45:00,112.98,113.04,112.96,113.0,64977.0,108.2849,108.3424,108.2657,108.3041,64977.0
2024-03-22 10:50:00,113.01,113.11,112.96,112.98,139362.0,108.3137,108.4095,108.2657,108.2849,139362.0
2024-03-22 10:55:00,112.97,113.05,112.91,112.98,159072.0,108.2753,108.352,108.2178,108.2849,159072.0
2024-03-22 11:00:00,112.98,113.07,112.94,113.01,77466.0,108.2849,108.3712,108.2466,108.3137,77466.0
2024-03-22 11:05:00,113.01,113.05,112.9,112.91,67663.0,108.3137,108.352,108.2082,108.2178,67663.0
2024-03-22 11:10:00,112.91,112.95,112.83,112.89,99843.0,108.2178,108.2562,108.1411,108.1987,99843.0
2024-03-22 11:15:00,112.88,112.97,112.82,112.96,71965.0,108.1891,108.2753,108.1316,108.2657,71965.0
2024-03-22 11:20:00,112.97,112.99,112.88,112.92,76124.0,108.2753,108.2945,108.1891,108.2274,76124.0
2024-03-22 11:25:00,112.92,113.03,112.9,112.99,71848.0,108.2274,108.3328,108.2082,108.2945,71848.0
2024-03-22 11:30:00,112.99,113.01,112.86,112.87,74676.0,108.2945,108.3137,108.1699,108.1795,74676.0
2024-03-22 11:35:00,112.87,112.96,112.86,112.91,55756.0,108.1795,108.2657,108.1699,108.2178,55756.0
2024-03-22 11:40:00,112.92,112.97,112.88,112.94,66618.0,108.2274,108.2753,108.1891,108.2466,66618.0
2024-03-22 11:45:00,112.94,113.02,112.91,112.99,46363.0,108.2466,108.3233,108.2178,108.2945,46363.0
2024-03-22 11:50:00,113.0,113.09,112.98,113.04,103102.0,108.3041,108.3903,108.2849,108.3424,103102.0
2024-03-22 11:55:00,113.04,113.13,113.04,113.08,74478.0,108.3424,108.4287,108.3424,108.3808,74478.0
2024-03-22 12:00:00,113.08,113.08,112.96,112.98,61020.0,108.3808,108.3808,108.2657,108.2849,61020.0
2024-03-22 12:05:00,112.98,113.14,112.98,113.13,41619.0,108.2849,108.4383,108.2849,108.4287,41619.0
2024-03-22 12:10:00,113.13,113.19,113.12,113.18,45517.0,108.4287,108.4862,108.4191,108.4766,45517.0
2024-03-22 12:15:00,113.18,113.29,113.17,113.22,152857.0,108.4766,108.582,108.467,108.5149,152857.0
2024-03-22 12:20:00,113.22,113.32,113.2,113.3,104015.0,108.5149,108.6108,108.4958,108.5916,104015.0
2024-03-22 12:25:00,113.3,113.33,113.25,113.33,90752.0,108.5916,108.6204,108.5437,108.6204,90752.0
2024-03-22 12:30:00,113.32,113.33,113.27,113.31,84966.0,108.6108,108.6204,108.5629,108.6012,84966.0
2024-03-22 12:35:00,113.31,113.31,113.18,113.23,64438.0,108.6012,108.6012,108.4766,108.5245,64438.0
2024-03-22 12:40:00,113.21,113.22,113.15,113.15,33842.0,108.5054,108.5149,108.4479,108.4479,33842.0
2024-03-22 12:45:00,113.16,113.27,113.15,113.27,71728.0,108.4574,108.5629,108.4479,108.5629,71728.0
2024-03-22 12:50:00,113.27,113.28,113.13,113.13,63725.0,108.5629,108.5724,108.4287,108.4287,63725.0
2024-03-22 12:55:00,113.13,113.22,113.11,113.21,54939.0,108.4287,108.5149,108.4095,108.5054,54939.0
2024-03-22 13:00:00,113.21,113.23,113.17,113.22,42570.0,108.5054,108.5245,108.467,108.5149,42570.0
2024-03-22 13:05:00,113.22,113.28,113.21,113.27,42647.0,108.5149,108.5724,108.5054,108.5629,42647.0
2024-03-22 13:10:00,113.28,113.28,113.22,113.24,32053.0,108.5724,108.5724,108.5149,108.5341,32053.0
2024-03-22 13:15:00,113.24,113.28,113.2,113.27,50411.0,108.5341,108.5724,108.4958,108.5629,50411.0
2024-03-22 13:20:00,113.28,113.31,113.21,113.26,88391.0,108.5724,108.6012,108.5054,108.5533,88391.0
2024-03-22 13:25:00,113.27,113.33,113.26,113.29,58315.0,108.5629,108.6204,108.5533,108.582,58315.0
2024-03-22 13:30:00,113.29,113.34,113.28,113.31,34878.0,108.582,108.63,108.5724,108.6012,34878.0
2024-03-22 13:35:00,113.3,113.3,113.24,113.29,59137.0,108.5916,108.5916,108.5341,108.582,59137.0
2024-03-22 13:40:00,113.3,113.36,113.24,113.36,52666.0,108.5916,108.6491,108.5341,108.6491,52666.0
2024-03-22 13:45:00,113.36,113.39,113.3,113.32,92300.0,108.6491,108.6779,108.5916,108.6108,92300.0
2024-03-22 13:50:00,113.32,113.33,113.25,113.27,37608.0,108.6108,108.6204,108.5437,108.5629,37608.0
2024-03-22 13:55:00,113.27,113.32,113.24,113.3,82238.0,108.5629,108.6108,108.5341,108.5916,82238.0
2024-03-22 14:00:00,113.31,113.33,113.22,113.28,65293.0,108.6012,108.6204,108.5149,108.5724,65293.0
2024-03-22 14:05:00,113.28,113.32,113.23,113.31,69697.0,108.5724,108.6108,108.5245,108.6012,69697.0
2024-03-22 14:10:00,113.32,113.38,113.32,113.36,53189.0,108.6108,108.6683,108.6108,108.6491,53189.0
2024-03-22 14:15:00,113.36,113.4,113.34,113.39,75075.0,108.6491,108.6875,108.63,108.6779,75075.0
2024-03-22 14:20:00,113.39,113.48,113.37,113.46,121225.0,108.6779,108.7641,108.6587,108.745,121225.0
2024-03-22 14:25:00,113.45,113.5,113.43,113.43,113123.0,108.7354,108.7833,108.7162,108.7162,113123.0
2024-03-22 14:30:00,113.43,113.5,113.4,113.45,92061.0,108.7162,108.7833,108.6875,108.7354,92061.0
2024-03-22 14:35:00,113.45,113.57,113.44,113.56,68314.0,108.7354,108.8504,108.7258,108.8408,68314.0
2024-03-22 14:40:00,113.56,113.58,113.52,113.56,73358.0,108.8408,108.86,108.8025,108.8408,73358.0
2024-03-22 14:45:00,113.56,113.6,113.52,113.57,63866.0,108.8408,108.8791,108.8025,108.8504,63866.0
2024-03-22 14:50:00,113.56,113.62,113.53,113.61,75654.0,108.8408,108.8983,108.8121,108.8887,75654.0
2024-03-22 14:55:00,113.61,113.66,113.59,113.66,91975.0,108.8887,108.9367,108.8696,108.9367,91975.0
2024-03-22 15:00:00,113.65,113.66,113.6,113.64,72242.0,108.9271,108.9367,108.8791,108.9175,72242.0
2024-03-22 15:05:00,113.65,113.69,113.63,113.66,72669.0,108.9271,108.9654,108.9079,108.9367,72669.0
2024-03-22 15:10:00,113.66,113.67,113.53,113.53,144964.0,108.9367,108.9462,108.8121,108.8121,144964.0
2024-03-22 15:15:00,113.54,113.54,113.43,113.52,111010.0,108.8216,108.8216,108.7162,108.8025,111010.0
2024-03-22 15:20:00,113.52,113.59,113.5,113.58,80401.0,108.8025,108.8696,108.7833,108.86,80401.0
2024-03-22 15:25:00,113.57,113.61,113.54,113.57,68812.0,108.8504,108.8887,108.8216,108.8504,68812.0
2024-03-22 15:30:00,113.58,113.61,113.49,113.53,99329.0,108.86,108.8887,108.7737,108.8121,99329.0
2024-03-22 15:35:00,113.53,113.55,113.36,113.36,138735.0,108.8121,108.8312,108.6491,108.6491,138735.0
2024-03-22 15:40:00,113.37,113.48,113.31,113.45,101507.0,108.6587,108.7641,108.6012,108.7354,101507.0
2024-03-22 15:45:00,113.46,113.56,113.45,113.55,154998.0,108.745,108.8408,108.7354,108.8312,154998.0
2024-03-22 15:50:00,113.54,113.55,113.43,113.47,246323.0,108.8216,108.8312,108.7162,108.7546,246323.0
2024-03-22 15:55:00,113.47,113.55,113.4,113.41,844551.0,108.7546,108.8312,108.6875,108.697,844551.0
2024-03-25 09:30:00,113.83,115.55,113.83,115.22,1033028.0,109.0996,110.7481,109.0996,110.4318,1033028.0
2024-03-25 09:35:00,115.24,115.58,115.16,115.44,436528.0,110.451,110.7769,110.3743,110.6427,436528.0
2024-03-25 09:40:00,115.46,115.78,115.38,115.53,340030.0,110.6619,110.9686,110.5852,110.7289,340030.0
2024-03-25 09:45:00,115.52,115.53,115.08,115.08,282104.0,110.7194,110.7289,110.2976,110.2976,282104.0
2024-03-25 09:50:00,115.09,115.34,115.06,115.13,165767.0,110.3072,110.5468,110.2785,110.3456,165767.0
2024-03-25 09:55:00,115.12,115.22,115.09,115.12,120566.0,110.336,110.4318,110.3072,110.336,120566.0
2024-03-25 10:00:00,115.12,115.19,114.91,114.96,118743.0,110.336,110.4031,110.1347,110.1826,118743.0
2024-03-25 10:05:00,114.97,115.14,114.85,114.98,221877.0,110.1922,110.3552,110.0772,110.2018,221877.0
2024-03-25 10:10:00,114.99,115.11,114.84,114.84,144882.0,110.2114,110.3264,110.0676,110.0676,144882.0
2024-03-25 10:15:00,114.85,114.86,114.57,114.58,112021.0,110.0772,110.0868,109.8088,109.8184,112021.0
2024-03-25 10:20:00,114.58,114.69,114.48,114.63,79446.0,109.8184,109.9239,109.7226,109.8663,79446.0
2024-03-25 10:25:00,114.63,114.82,114.59,114.75,94749.0,109.8663,110.0485,109.828,109.9814,94749.0
2024-03-25 10:30:00,114.75,114.97,114.7,114.93,133332.0,109.9814,110.1922,109.9334,110.1539,133332.0
2024-03-25 10:35:00,114.92,115.2,114.91,115.16,178578.0,110.1443,110.4127,110.1347,110.3743,178578.0
2024-03-25 10:40:00,115.17,115.2,115.0,115.05,131631.0,110.3839,110.4127,110.221,110.2689,131631.0
2024-03-25 10:45:00,115.05,115.08,114.98,115.03,126022.0,110.2689,110.2976,110.2018,110.2497,126022.0
2024-03-25 10:50:00,115.03,115.24,115.0,115.17,171840.0,110.2497,110.451,110.221,110.3839,171840.0
2024-03-25 10:55:00,115.18,115.24,115.03,115.03,112298.0,110.3935,110.451,110.2497,110.2497,112298.0
2024-03-25 11:00:00,115.04,115.09,114.91,114.96,81303.0,110.2593,110.3072,110.1347,110.1826,81303.0
2024-03-25 11:05:00,114.97,115.03,114.8,114.83,55342.0,110.1922,110.2497,110.0293,110.058,55342.0
2024-03-25 11:10:00,114.83,114.9,114.8,114.81,71901.0,110.058,110.1251,110.0293,110.0389,71901.0
2024-03-25 11:15:00,114.81,114.85,114.73,114.76,78097.0,110.0389,110.0772,109.9622,109.9909,78097.0
2024-03-25 11:20:00,114.76,114.9,114.74,114.81,97105.0,109.9909,110.1251,109.9718,110.0389,97105.0
2024-03-25 11:25:00,114.81,114.95,114.76,114.91,68341.0,110.0389,110.173,109.9909,110.1347,68341.0
2024-03-25 11:30:00,114.91,114.93,114.85,114.88,53440.0,110.1347,110.1539,110.0772,110.106,53440.0
2024-03-25 11:35:00,114.89,114.95,114.88,114.92,61400.0,110.1155,110.173,110.106,110.1443,61400.0
2024-03-25 11:40:00,114.93,114.96,114.82,114.89,57597.0,110.1539,110.1826,110.0485,110.1155,57597.0
2024-03-25 11:45:00,114.9,114.91,114.81,114.84,45367.0,110.1251,110.1347,110.0389,110.0676,45367.0
2024-03-25 11:50:00,114.84,114.96,114.83,114.91,84811.0,110.0676,110.1826,110.058,110.1347,84811.0
2024-03-25 11:55:00,114.92,115.01,114.91,114.97,83706.0,110.1443,110.2306,110.1347,110.1922,83706.0
2024-03-25 12:00:00,114.97,115.03,114.91,115.02,60239.0,110.1922,110.2497,110.1347,110.2401,60239.0
2024-03-25 12:05:00,115.01,115.22,114.98,115.22,88593.0,110.2306,110.4318,110.2018,110.4318,88593.0
2024-03-25 12:10:00,115.22,115.27,115.15,115.2,109956.0,110.4318,110.4798,110.3647,110.4127,109956.0
2024-03-25 12:15:00,115.19,115.29,115.18,115.28,99517.0,110.4031,110.4989,110.3935,110.4893,99517.0
2024-03-25 12:20:00,115.28,115.35,115.22,115.31,76295.0,110.4893,110.5564,110.4318,110.5181,76295.0
2024-03-25 12:25:00,115.3,115.35,115.24,115.25,67840.0,110.5085,110.5564,110.451,110.4606,67840.0
2024-03-25 12:30:00,115.25,115.28,115.15,115.16,66376.0,110.4606,110.4893,110.3647,110.3743,66376.0
2024-03-25 12:35:00,115.17,115.24,115.17,115.19,52019.0,110.3839,110.451,110.3839,110.4031,52019.0
2024-03-25 12:40:00,115.2,115.22,115.17,115.18,54334.0,110.4127,110.4318,110.3839,110.3935,54334.0
2024-03-25 12:45:00,115.17,115.17,115.06,115.06,89935.0,110.3839,110.3839,110.2785,110.2785,89935.0
2024-03-25 12:50:00,115.06,115.11,115.03,115.04,65297.0,110.2785,110.3264,110.2497,110.2593,65297.0
2024-03-25 12:55:00,115.03,115.04,114.99,115.01,58757.0,110.2497,110.2593,110.2114,110.2306,58757.0
2024-03-25 13:00:00,115.0,115.04,114.94,115.02,63517.0,110.221,110.2593,110.1635,110.2401,63517.0
2024-03-25 13:05:00,115.03,115.07,114.96,115.05,56532.0,110.2497,110.2881,110.1826,110.2689,56532.0
2024-03-25 13:10:00,115.06,115.07,114.92,114.93,49034.0,110.2785,110.2881,110.1443,110.1539,49034.0
2024-03-25 13:15:00,114.92,114.97,114.89,114.93,50865.0,110.1443,110.1922,110.1155,110.1539,50865.0
2024-03-25 13:20:00,114.93,114.93,114.81,114.84,36486.0,110.1539,110.1539,110.0389,110.0676,36486.0
2024-03-25 13:25:00,114.84,114.84,114.74,114.78,56684.0,110.0676,110.0676,109.9718,110.0101,56684.0
2024-03-25 13:30:00,114.78,114.83,114.73,114.82,56812.0,110.0101,110.058,109.9622,110.0485,56812.0
2024-03-25 13:35:00,114.82,114.83,114.64,114.67,65098.0,110.0485,110.058,109.8759,109.9047,65098.0
2024-03-25 13:40:00,114.67,114.67,114.57,114.64,57660.0,109.9047,109.9047,109.8088,109.8759,57660.0
2024-03-25 13:45:00,114.64,114.71,114.61,114.68,57867.0,109.8759,109.943,109.8472,109.9143,57867.0
2024-03-25 13:50:00,114.68,114.71,114.65,114.69,56647.0,109.9143,109.943,109.8855,109.9239,56647.0
2024-03-25 13:55:00,114.68,114.68,114.61,114.62,33119.0,109.9143,109.9143,109.8472,109.8568,33119.0
2024-03-25 14:00:00,114.62,114.65,114.54,114.63,50630.0,109.8568,109.8855,109.7801,109.8663,50630.0
2024-03-25 14:05:00,114.63,114.67,114.62,114.64,81061.0,109.8663,109.9047,109.8568,109.8759,81061.0
2024-03-25 14:10:00,114.64,114.65,114.57,114.59,53259.0,109.8759,109.8855,109.8088,109.828,53259.0
2024-03-25 14:15:00,114.59,114.63,114.54,114.62,68369.0,109.828,109.8663,109.7801,109.8568,68369.0
2024-03-25 14:20:00,114.63,114.65,114.59,114.64,43767.0,109.8663,109.8855,109.828,109.8759,43767.0
2024-03-25 14:25:00,114.64,114.72,114.63,114.7,43545.0,109.8759,109.9526,109.8663,109.9334,43545.0
2024-03-25 14:30:00,114.7,114.73,114.67,114.7,75162.0,109.9334,109.9622,109.9047,109.9334,75162.0
2024-03-25 14:35:00,114.71,114.74,114.69,114.73,62606.0,109.943,109.9718,109.9239,109.9622,62606.0
2024-03-25 14:40:00,114.73,114.75,114.63,114.67,59002.0,109.9622,109.9814,109.8663,109.9047,59002.0
2024-03-25 14:45:00,114.67,114.7,114.65,114.7,47501.0,109.9047,109.9334,109.8855,109.9334,47501.0
2024-03-25 14:50:00,114.71,114.74,114.68,114.71,41450.0,109.943,109.9718,109.9143,109.943,41450.0
2024-03-25 14:55:00,114.7,114.75,114.67,114.75,52283.0,109.9334,109.9814,109.9047,109.9814,52283.0
2024-03-25 15:00:00,114.74,114.75,114.68,114.71,33405.0,109.9718,109.9814,109.9143,109.943,33405.0
2024-03-25 15:05:00,114.71,114.72,114.63,114.63,50061.0,109.943,109.9526,109.8663,109.8663,50061.0
2024-03-25 15:10:00,114.63,114.68,114.61,114.62,105621.0,109.8663,109.9143,109.8472,109.8568,105621.0
2024-03-25 15:15:00,114.62,114.64,114.55,114.64,101091.0,109.8568,109.8759,109.7897,109.8759,101091.0
2024-03-25 15:20:00,114.64,114.69,114.61,114.65,74719.0,109.8759,109.9239,109.8472,109.8855,74719.0
2024-03-25 15:25:00,114.66,114.68,114.63,114.66,56855.0,109.8951,109.9143,109.8663,109.8951,56855.0
2024-03-25 15:30:00,114.67,114.71,114.62,114.7,120089.0,109.9047,109.943,109.8568,109.9334,120089.0
2024-03-25 15:35:00,114.71,114.78,114.69,114.75,103488.0,109.943,110.0101,109.9239,109.9814,103488.0
2024-03-25 15:40:00,114.75,114.83,114.73,114.73,105446.0,109.9814,110.058,109.9622,109.9622,105446.0
2024-03-25 15:45:00,114.73,114.74,114.61,114.65,161381.0,109.9622,109.9718,109.8472,109.8855,161381.0
2024-03-25 15:50:00,114.64,114.65,114.51,114.55,237263.0,109.8759,109.8855,109.7513,109.7897,237263.0
2024-03-25 15:55:00,114.55,114.7,114.48,114.67,591960.0,109.7897,109.9334,109.7226,109.9047,591960.0
2024-03-26 09:30:00,114.66,114.98,114.59,114.79,282725.0,109.8951,110.2018,109.828,110.0197,282725.0
2024-03-26 09:35:00,114.81,114.81,114.34,114.42,154960.0,110.0389,110.0389,109.5884,109.6651,154960.0
2024-03-26 09:40:00,114.41,114.42,114.05,114.1,175627.0,109.6555,109.6651,109.3104,109.3584,175627.0
2024-03-26 09:45:00,114.11,114.51,114.1,114.36,157898.0,109.368,109.7513,109.3584,109.6076,157898.0
2024-03-26 09:50:00,114.36,114.44,114.2,114.32,84528.0,109.6076,109.6842,109.4542,109.5692,84528.0
2024-03-26 09:55:00,114.32,114.38,114.24,114.25,69542.0,109.5692,109.6267,109.4926,109.5021,69542.0
2024-03-26 10:00:00,114.25,114.27,114.01,114.09,109892.0,109.5021,109.5213,109.2721,109.3488,109892.0
2024-03-26 10:05:00,114.09,114.19,114.03,114.05,124077.0,109.3488,109.4446,109.2913,109.3104,124077.0
2024-03-26 10:10:00,114.04,114.21,114.01,114.17,136841.0,109.3009,109.4638,109.2721,109.4255,136841.0
2024-03-26 10:15:00,114.18,114.21,113.9,113.94,109171.0,109.435,109.4638,109.1667,109.205,109171.0
2024-03-26 10:20:00,113.93,114.16,113.9,114.04,96103.0,109.1954,109.4159,109.1667,109.3009,96103.0
2024-03-26 10:25:00,114.04,114.13,114.01,114.03,71628.0,109.3009,109.3871,109.2721,109.2913,71628.0
2024-03-26 10:30:00,114.03,114.06,113.86,113.88,111575.0,109.2913,109.32,109.1283,109.1475,111575.0
2024-03-26 10:35:00,113.89,113.94,113.77,113.86,106121.0,109.1571,109.205,109.0421,109.1283,106121.0
2024-03-26 10:40:00,113.86,114.04,113.84,113.9,100527.0,109.1283,109.3009,109.1092,109.1667,100527.0
2024-03-26 10:45:00,113.91,113.94,113.79,113.81,157575.0,109.1763,109.205,109.0613,109.0804,157575.0
2024-03-26 10:50:00,113.81,113.93,113.74,113.75,109233.0,109.0804,109.1954,109.0133,109.0229,109233.0
2024-03-26 10:55:00,113.75,113.91,113.73,113.82,99492.0,109.0229,109.1763,109.0037,109.09,99492.0
2024-03-26 11:00:00,113.83,113.85,113.72,113.75,127361.0,109.0996,109.1188,108.9942,109.0229,127361.0
2024-03-26 11:05:00,113.76,113.76,113.56,113.61,101806.0,109.0325,109.0325,108.8408,108.8887,101806.0
2024-03-26 11:10:00,113.61,113.67,113.52,113.57,75806.0,108.8887,108.9462,108.8025,108.8504,75806.0
2024-03-26 11:15:00,113.57,113.57,113.41,113.54,160605.0,108.8504,108.8504,108.697,108.8216,160605.0
2024-03-26 11:20:00,113.55,113.56,113.43,113.48,89096.0,108.8312,108.8408,108.7162,108.7641,89096.0
2024-03-26 11:25:00,113.47,113.57,113.44,113.55,72073.0,108.7546,108.8504,108.7258,108.8312,72073.0
2024-03-26 11:30:00,113.55,113.62,113.51,113.55,94002.0,108.8312,108.8983,108.7929,108.8312,94002.0
2024-03-26 11:35:00,113.55,113.68,113.48,113.64,99634.0,108.8312,108.9558,108.7641,108.9175,99634.0
2024-03-26 11:40:00,113.65,113.81,113.64,113.78,97715.0,108.9271,109.0804,108.9175,109.0517,97715.0
2024-03-26 11:45:00,113.78,113.88,113.74,113.87,75266.0,109.0517,109.1475,109.0133,109.1379,75266.0
2024-03-26 11:50:00,113.87,113.93,113.8,113.8,86346.0,109.1379,109.1954,109.0708,109.0708,86346.0
2024-03-26 11:55:00,113.78,113.82,113.73,113.77,69910.0,109.0517,109.09,109.0037,109.0421,69910.0
2024-03-26 12:00:00,113.76,113.79,113.7,113.74,61537.0,109.0325,109.0613,108.975,109.0133,61537.0
2024-03-26 12:05:00,113.73,113.87,113.72,113.84,62164.0,109.0037,109.1379,108.9942,109.1092,62164.0
2024-03-26 12:10:00,113.84,113.89,113.81,113.87,67834.0,109.1092,109.1571,109.0804,109.1379,67834.0
2024-03-26 12:15:00,113.88,114.03,113.87,113.99,70143.0,109.1475,109.2913,109.1379,109.2529,70143.0
2024-03-26 12:20:00,113.99,114.07,113.98,114.02,96460.0,109.2529,109.3296,109.2434,109.2817,96460.0
2024-03-26 12:25:00,114.02,114.29,114.01,114.24,197703.0,109.2817,109.5405,109.2721,109.4926,197703.0
2024-03-26 12:30:00,114.23,114.23,114.09,114.15,58937.0,109.483,109.483,109.3488,109.4063,58937.0
2024-03-26 12:35:00,114.16,114.16,114.06,114.14,48541.0,109.4159,109.4159,109.32,109.3967,48541.0
2024-03-26 12:40:00,114.14,114.3,114.13,114.24,62964.0,109.3967,109.5501,109.3871,109.4926,62964.0
2024-03-26 12:45:00,114.24,114.28,114.19,114.22,64536.0,109.4926,109.5309,109.4446,109.4734,64536.0
2024-03-26 12:50:00,114.23,114.32,114.22,114.3,56694.0,109.483,109.5692,109.4734,109.5501,56694.0
2024-03-26 12:55:00,114.3,114.36,114.28,114.31,36454.0,109.5501,109.6076,109.5309,109.5596,36454.0
2024-03-26 13:00:00,114.31,114.38,114.28,114.33,45329.0,109.5596,109.6267,109.5309,109.5788,45329.0
2024-03-26 13:05:00,114.33,114.35,114.26,114.27,44425.0,109.5788,109.598,109.5117,109.5213,44425.0
2024-03-26 13:10:00,114.27,114.37,114.25,114.34,48507.0,109.5213,109.6172,109.5021,109.5884,48507.0
2024-03-26 13:15:00,114.34,114.4,114.32,114.36,46133.0,109.5884,109.6459,109.5692,109.6076,46133.0
2024-03-26 13:20:00,114.35,114.35,114.26,114.28,63763.0,109.598,109.598,109.5117,109.5309,63763.0
2024-03-26 13:25:00,114.27,114.33,114.23,114.33,40997.0,109.5213,109.5788,109.483,109.5788,40997.0
2024-03-26 13:30:00,114.33,114.34,114.24,114.27,52383.0,109.5788,109.5884,109.4926,109.5213,52383.0
2024-03-26 13:35:00,114.27,114.32,114.23,114.28,65064.0,109.5213,109.5692,109.483,109.5309,65064.0
2024-03-26 13:40:00,114.28,114.31,114.27,114.31,45582.0,109.5309,109.5596,109.5213,109.5596,45582.0
2024-03-26 13:45:00,114.31,114.37,114.29,114.34,44180.0,109.5596,109.6172,109.5405,109.5884,44180.0
2024-03-26 13:50:00,114.34,114.37,114.33,114.37,38039.0,109.5884,109.6172,109.5788,109.6172,38039.0
2024-03-26 13:55:00,114.37,114.4,114.34,114.39,46769.0,109.6172,109.6459,109.5884,109.6363,46769.0
2024-03-26 14:00:00,114.39,114.41,114.33,114.34,50110.0,109.6363,109.6555,109.5788,109.5884,50110.0
2024-03-26 14:05:00,114.34,114.39,114.33,114.37,54797.0,109.5884,109.6363,109.5788,109.6172,54797.0
2024-03-26 14:10:00,114.37,114.39,114.34,114.36,39631.0,109.6172,109.6363,109.5884,109.6076,39631.0
2024-03-26 14:15:00,114.35,114.45,114.35,114.36,65653.0,109.598,109.6938,109.598,109.6076,65653.0
2024-03-26 14:20:00,114.36,114.43,114.34,114.43,64760.0,109.6076,109.6747,109.5884,109.6747,64760.0
2024-03-26 14:25:00,114.43,114.52,114.42,114.52,84740.0,109.6747,109.7609,109.6651,109.7609,84740.0
2024-03-26 14:30:00,114.52,114.52,114.35,114.36,75255.0,109.7609,109.7609,109.598,109.6076,75255.0
2024-03-26 14:35:00,114.36,114.37,114.31,114.32,47782.0,109.6076,109.6172,109.5596,109.5692,47782.0
2024-03-26 14:40:00,114.31,114.33,114.27,114.28,60089.0,109.5596,109.5788,109.5213,109.5309,60089.0
2024-03-26 14:45:00,114.28,114.36,114.28,114.31,44217.0,109.5309,109.6076,109.5309,109.5596,44217.0
2024-03-26 14:50:00,114.32,114.32,114.21,114.23,39706.0,109.5692,109.5692,109.4638,109.483,39706.0
2024-03-26 14:55:00,114.23,114.24,114.15,114.17,56823.0,109.483,109.4926,109.4063,109.4255,56823.0
2024-03-26 15:00:00,114.17,114.17,114.09,114.17,82050.0,109.4255,109.4255,109.3488,109.4255,82050.0
2024-03-26 15:05:00,114.16,114.21,114.15,114.2,62868.0,109.4159,109.4638,109.4063,109.4542,62868.0
2024-03-26 15:10:00,114.2,114.28,114.19,114.25,115122.0,109.4542,109.5309,109.4446,109.5021,115122.0
2024-03-26 15:15:00,114.25,114.29,114.16,114.22,93940.0,109.5021,109.5405,109.4159,109.4734,93940.0
2024-03-26 15:20:00,114.22,114.26,114.19,114.24,56375.0,109.4734,109.5117,109.4446,109.4926,56375.0
2024-03-26 15:25:00,114.23,114.25,114.15,114.2,56171.0,109.483,109.5021,109.4063,109.4542,56171.0
2024-03-26 15:30:00,114.2,114.2,114.08,114.14,73928.0,109.4542,109.4542,109.3392,109.3967,73928.0
2024-03-26 15:35:00,114.13,114.19,114.11,114.19,68097.0,109.3871,109.4446,109.368,109.4446,68097.0
2024-03-26 15:40:00,114.18,114.22,114.1,114.1,100345.0,109.435,109.4734,109.3584,109.3584,100345.0
2024-03-26 15:45:00,114.11,114.11,113.94,113.95,157473.0,109.368,109.368,109.205,109.2146,157473.0
2024-03-26 15:50:00,113.94,114.03,113.9,114.02,258715.0,109.205,109.2913,109.1667,109.2817,258715.0
2024-03-26 15:55:00,114.02,114.02,113.78,113.8,1061134.0,109.2817,109.2817,109.0517,109.0708,1061134.0
2024-03-27 09:30:00,113.48,114.15,113.41,114.1,445918.0,108.7641,109.4063,108.697,109.3584,445918.0
2024-03-27 09:35:00,114.13,114.39,114.04,114.04,134008.0,109.3871,109.6363,109.3009,109.3009,134008.0
2024-03-27 09:40:00,114.06,114.08,113.78,113.94,147106.0,109.32,109.3392,109.0517,109.205,147106.0
2024-03-27 09:45:00,113.95,114.07,113.82,113.98,201596.0,109.2146,109.3296,109.09,109.2434,201596.0
2024-03-27 09:50:00,113.98,114.13,113.9,114.06,145380.0,109.2434,109.3871,109.1667,109.32,145380.0
2024-03-27 09:55:00,114.07,114.24,114.03,114.18,156393.0,109.3296,109.4926,109.2913,109.435,156393.0
2024-03-27 10:00:00,114.19,114.37,114.05,114.26,215684.0,109.4446,109.6172,109.3104,109.5117,215684.0
2024-03-27 10:05:00,114.25,114.46,114.13,114.42,109921.0,109.5021,109.7034,109.3871,109.6651,109921.0
2024-03-27 10:10:00,114.42,114.64,114.38,114.49,136306.0,109.6651,109.8759,109.6267,109.7322,136306.0
2024-03-27 10:15:00,114.49,114.53,114.39,114.51,65728.0,109.7322,109.7705,109.6363,109.7513,65728.0
2024-03-27 10:20:00,114.52,114.58,114.36,114.58,125056.0,109.7609,109.8184,109.6076,109.8184,125056.0
2024-03-27 10:25:00,114.59,114.65,114.47,114.61,98251.0,109.828,109.8855,109.713,109.8472,98251.0
2024-03-27 10:30:00,114.61,114.61,114.47,114.5,89294.0,109.8472,109.8472,109.713,109.7417,89294.0
2024-03-27 10:35:00,114.5,114.55,114.36,114.41,69804.0,109.7417,109.7897,109.6076,109.6555,69804.0
2024-03-27 10:40:00,114.41,114.46,114.14,114.15,189966.0,109.6555,109.7034,109.3967,109.4063,189966.0
2024-03-27 10:45:00,114.15,114.22,114.08,114.21,142411.0,109.4063,109.4734,109.3392,109.4638,142411.0
2024-03-27 10:50:00,114.21,114.44,114.21,114.38,89426.0,109.4638,109.6842,109.4638,109.6267,89426.0
2024-03-27 10:55:00,114.39,114.39,114.3,114.31,70828.0,109.6363,109.6363,109.5501,109.5596,70828.0
2024-03-27 11:00:00,114.31,114.45,114.28,114.36,80916.0,109.5596,109.6938,109.5309,109.6076,80916.0
2024-03-27 11:05:00,114.35,114.37,114.28,114.34,37376.0,109.598,109.6172,109.5309,109.5884,37376.0
2024-03-27 11:10:00,114.34,114.41,114.33,114.36,59167.0,109.5884,109.6555,109.5788,109.6076,59167.0
2024-03-27 11:15:00,114.36,114.5,114.33,114.43,60624.0,109.6076,109.7417,109.5788,109.6747,60624.0
2024-03-27 11:20:00,114.42,114.48,114.4,114.47,40883.0,109.6651,109.7226,109.6459,109.713,40883.0
2024-03-27 11:25:00,114.48,114.58,114.47,114.56,57694.0,109.7226,109.8184,109.713,109.7993,57694.0
2024-03-27 11:30:00,114.57,114.58,114.47,114.54,66235.0,109.8088,109.8184,109.713,109.7801,66235.0
2024-03-27 11:35:00,114.54,114.57,114.42,114.46,66248.0,109.7801,109.8088,109.6651,109.7034,66248.0
2024-03-27 11:40:00,114.45,114.46,114.36,114.37,49968.0,109.6938,109.7034,109.6076,109.6172,49968.0
2024-03-27 11:45:00,114.37,114.39,114.3,114.36,105266.0,109.6172,109.6363,109.5501,109.6076,105266.0
2024-03-27 11:50:00,114.37,114.42,114.31,114.33,81107.0,109.6172,109.6651,109.5596,109.5788,81107.0
2024-03-27 11:55:00,114.32,114.37,114.26,114.34,100274.0,109.5692,109.6172,109.5117,109.5884,100274.0
2024-03-27 12:00:00,114.33,114.4,114.31,114.39,68956.0,109.5788,109.6459,109.5596,109.6363,68956.0
2024-03-27 12:05:00,114.37,114.45,114.36,114.43,50650.0,109.6172,109.6938,109.6076,109.6747,50650.0
2024-03-27 12:10:00,114.43,114.47,114.4,114.4,44371.0,109.6747,109.713,109.6459,109.6459,44371.0
2024-03-27 12:15:00,114.39,114.4,114.34,114.39,53653.0,109.6363,109.6459,109.5884,109.6363,53653.0
2024-03-27 12:20:00,114.39,114.44,114.37,114.44,35440.0,109.6363,109.6842,109.6172,109.6842,35440.0
2024-03-27 12:25:00,114.44,114.44,114.36,114.41,50836.0,109.6842,109.6842,109.6076,109.6555,50836.0
2024-03-27 12:30:00,114.4,114.42,114.34,114.36,67339.0,109.6459,109.6651,109.5884,109.6076,67339.0
2024-03-27 12:35:00,114.36,114.37,114.31,114.31,55618.0,109.6076,109.6172,109.5596,109.5596,55618.0
2024-03-27 12:40:00,114.31,114.33,114.27,114.33,45412.0,109.5596,109.5788,109.5213,109.5788,45412.0
2024-03-27 12:45:00,114.33,114.33,114.28,114.31,33047.0,109.5788,109.5788,109.5309,109.5596,33047.0
2024-03-27 12:50:00,114.32,114.34,114.28,114.29,30640.0,109.5692,109.5884,109.5309,109.5405,30640.0
2024-03-27 12:55:00,114.28,114.38,114.27,114.27,51508.0,109.5309,109.6267,109.5213,109.5213,51508.0
2024-03-27 13:00:00,114.27,114.32,114.25,114.25,58560.0,109.5213,109.5692,109.5021,109.5021,58560.0
2024-03-27 13:05:00,114.26,114.31,114.21,114.28,52512.0,109.5117,109.5596,109.4638,109.5309,52512.0
2024-03-27 13:10:00,114.27,114.35,114.24,114.32,53421.0,109.5213,109.598,109.4926,109.5692,53421.0
2024-03-27 13:15:00,114.33,114.33,114.24,114.26,70293.0,109.5788,109.5788,109.4926,109.5117,70293.0
2024-03-27 13:20:00,114.26,114.34,114.21,114.34,56388.0,109.5117,109.5884,109.4638,109.5884,56388.0
2024-03-27 13:25:00,114.34,114.42,114.33,114.42,58269.0,109.5884,109.6651,109.5788,109.6651,58269.0
2024-03-27 13:30:00,114.42,114.42,114.38,114.4,29294.0,109.6651,109.6651,109.6267,109.6459,29294.0
2024-03-27 13:35:00,114.39,114.41,114.36,114.41,30189.0,109.6363,109.6555,109.6076,109.6555,30189.0
2024-03-27 13:40:00,114.41,114.49,114.4,114.48,47453.0,109.6555,109.7322,109.6459,109.7226,47453.0
2024-03-27 13:45:00,114.49,114.5,114.39,114.41,47569.0,109.7322,109.7417,109.6363,109.6555,47569.0
2024-03-27 13:50:00,114.41,114.43,114.36,114.39,56571.0,109.6555,109.6747,109.6076,109.6363,56571.0
2024-03-27 13:55:00,114.39,114.44,114.38,114.41,26108.0,109.6363,109.6842,109.6267,109.6555,26108.0
2024-03-27 14:00:00,114.41,114.43,114.33,114.38,52231.0,109.6555,109.6747,109.5788,109.6267,52231.0
2024-03-27 14:05:00,114.37,114.54,114.37,114.52,59890.0,109.6172,109.7801,109.6172,109.7609,59890.0
2024-03-27 14:10:00,114.53,114.56,114.46,114.47,42896.0,109.7705,109.7993,109.7034,109.713,42896.0
2024-03-27 14:15:00,114.48,114.57,114.45,114.52,52240.0,109.7226,109.8088,109.6938,109.7609,52240.0
2024-03-27 14:20:00,114.52,114.57,114.49,114.56,33446.0,109.7609,109.8088,109.7322,109.7993,33446.0
2024-03-27 14:25:00,114.55,114.59,114.53,114.58,43279.0,109.7897,109.828,109.7705,109.8184,43279.0
2024-03-27 14:30:00,114.58,114.65,114.57,114.6,68912.0,109.8184,109.8855,109.8088,109.8376,68912.0
2024-03-27 14:35:00,114.6,114.68,114.58,114.64,51529.0,109.8376,109.9143,109.8184,109.8759,51529.0
2024-03-27 14:40:00,114.65,114.66,114.6,114.64,48744.0,109.8855,109.8951,109.8376,109.8759,48744.0
2024-03-27 14:45:00,114.63,114.64,114.59,114.63,46513.0,109.8663,109.8759,109.828,109.8663,46513.0
2024-03-27 14:50:00,114.63,114.65,114.59,114.61,43379.0,109.8663,109.8855,109.828,109.8472,43379.0
2024-03-27 14:55:00,114.61,114.68,114.61,114.65,57278.0,109.8472,109.9143,109.8472,109.8855,57278.0
2024-03-27 15:00:00,114.65,114.71,114.64,114.64,71228.0,109.8855,109.943,109.8759,109.8759,71228.0
2024-03-27 15:05:00,114.65,114.65,114.58,114.59,101164.0,109.8855,109.8855,109.8184,109.828,101164.0
2024-03-27 15:10:00,114.59,114.6,114.46,114.52,97969.0,109.828,109.8376,109.7034,109.7609,97969.0
2024-03-27 15:15:00,114.5,114.56,114.49,114.51,66101.0,109.7417,109.7993,109.7322,109.7513,66101.0
2024-03-27 15:20:00,114.51,114.57,114.48,114.55,80869.0,109.7513,109.8088,109.7226,109.7897,80869.0
2024-03-27 15:25:00,114.54,114.63,114.52,114.57,100718.0,109.7801,109.8663,109.7609,109.8088,100718.0
2024-03-27 15:30:00,114.58,114.63,114.55,114.61,99284.0,109.8184,109.8663,109.7897,109.8472,99284.0
2024-03-27 15:35:00,114.61,114.77,114.6,114.75,132966.0,109.8472,110.0005,109.8376,109.9814,132966.0
2024-03-27 15:40:00,114.74,114.75,114.64,114.71,171658.0,109.9718,109.9814,109.8759,109.943,171658.0
2024-03-27 15:45:00,114.7,114.75,114.64,114.73,224134.0,109.9334,109.9814,109.8759,109.9622,224134.0
2024-03-27 15:50:00,114.73,114.92,114.68,114.89,394392.0,109.9622,110.1443,109.9143,110.1155,394392.0
2024-03-27 15:55:00,114.89,115.06,114.89,115.05,825393.0,110.1155,110.2785,110.1155,110.2689,825393.0
2024-03-28 09:30:00,115.53,115.93,115.46,115.86,282420.0,110.7289,111.1123,110.6619,111.0452,282420.0
2024-03-28 09:35:00,115.83,115.89,115.32,115.57,163917.0,111.0165,111.074,110.5277,110.7673,163917.0
2024-03-28 09:40:00,115.58,115.61,115.29,115.34,122674.0,110.7769,110.8056,110.4989,110.5468,122674.0
2024-03-28 09:45:00,115.35,115.43,115.12,115.12,129748.0,110.5564,110.6331,110.336,110.336,129748.0
2024-03-28 09:50:00,115.13,115.25,115.06,115.13,145769.0,110.3456,110.4606,110.2785,110.3456,145769.0
2024-03-28 09:55:00,115.14,115.26,115.09,115.25,128329.0,110.3552,110.4702,110.3072,110.4606,128329.0
2024-03-28 10:00:00,115.25,115.34,115.14,115.28,185953.0,110.4606,110.5468,110.3552,110.4893,185953.0
2024-03-28 10:05:00,115.28,115.49,115.27,115.39,191378.0,110.4893,110.6906,110.4798,110.5948,191378.0
2024-03-28 10:10:00,115.38,115.42,115.19,115.37,224039.0,110.5852,110.6235,110.4031,110.5756,224039.0
2024-03-28 10:15:00,115.38,115.41,115.14,115.18,94897.0,110.5852,110.6139,110.3552,110.3935,94897.0
2024-03-28 10:20:00,115.19,115.45,115.15,115.39,76291.0,110.4031,110.6523,110.3647,110.5948,76291.0
2024-03-28 10:25:00,115.39,115.47,115.31,115.34,84125.0,110.5948,110.6714,110.5181,110.5468,84125.0
2024-03-28 10:30:00,115.34,115.43,115.34,115.4,74057.0,110.5468,110.6331,110.5468,110.6043,74057.0
2024-03-28 10:35:00,115.4,115.44,115.33,115.4,86160.0,110.6043,110.6427,110.5373,110.6043,86160.0
2024-03-28 10:40:00,115.39,115.49,115.38,115.4,121129.0,110.5948,110.6906,110.5852,110.6043,121129.0
2024-03-28 10:45:00,115.41,115.5,115.37,115.48,79459.0,110.6139,110.7002,110.5756,110.681,79459.0
2024-03-28 10:50:00,115.48,115.63,115.47,115.63,132577.0,110.681,110.8248,110.6714,110.8248,132577.0
2024-03-28 10:55:00,115.62,115.69,115.59,115.59,103155.0,110.8152,110.8823,110.7865,110.7865,103155.0
2024-03-28 11:00:00,115.59,115.67,115.59,115.65,78281.0,110.7865,110.8631,110.7865,110.844,78281.0
2024-03-28 11:05:00,115.65,115.68,115.38,115.41,157256.0,110.844,110.8727,110.5852,110.6139,157256.0
2024-03-28 11:10:00,115.41,115.51,115.36,115.5,124869.0,110.6139,110.7098,110.566,110.7002,124869.0
2024-03-28 11:15:00,115.49,115.49,115.36,115.41,82772.0,110.6906,110.6906,110.566,110.6139,82772.0
2024-03-28 11:20:00,115.4,115.46,115.37,115.43,82164.0,110.6043,110.6619,110.5756,110.6331,82164.0
2024-03-28 11:25:00,115.42,115.53,115.4,115.51,73545.0,110.6235,110.7289,110.6043,110.7098,73545.0
2024-03-28 11:30:00,115.52,115.52,115.44,115.47,79623.0,110.7194,110.7194,110.6427,110.6714,79623.0
2024-03-28 11:35:00,115.47,115.51,115.41,115.5,77578.0,110.6714,110.7098,110.6139,110.7002,77578.0
2024-03-28 11:40:00,115.5,115.56,115.48,115.54,89944.0,110.7002,110.7577,110.681,110.7385,89944.0
2024-03-28 11:45:00,115.55,115.58,115.5,115.55,98056.0,110.7481,110.7769,110.7002,110.7481,98056.0
2024-03-28 11:50:00,115.56,115.71,115.53,115.64,120273.0,110.7577,110.9015,110.7289,110.8344,120273.0
2024-03-28 11:55:00,115.63,115.69,115.62,115.65,48894.0,110.8248,110.8823,110.8152,110.844,48894.0
2024-03-28 12:00:00,115.65,115.66,115.56,115.63,62535.0,110.844,110.8535,110.7577,110.8248,62535.0
2024-03-28 12:05:00,115.62,115.75,115.6,115.72,70342.0,110.8152,110.9398,110.796,110.911,70342.0
2024-03-28 12:10:00,115.72,115.81,115.72,115.76,130797.0,110.911,110.9973,110.911,110.9494,130797.0
2024-03-28 12:15:00,115.76,115.8,115.66,115.69,143919.0,110.9494,110.9877,110.8535,110.8823,143919.0
2024-03-28 12:20:00,115.69,115.82,115.68,115.73,92860.0,110.8823,111.0069,110.8727,110.9206,92860.0
2024-03-28 12:25:00,115.73,115.78,115.72,115.76,80862.0,110.9206,110.9686,110.911,110.9494,80862.0
2024-03-28 12:30:00,115.76,115.77,115.72,115.74,86872.0,110.9494,110.959,110.911,110.9302,86872.0
2024-03-28 12:35:00,115.74,115.8,115.72,115.74,89436.0,110.9302,110.9877,110.911,110.9302,89436.0
2024-03-28 12:40:00,115.75,115.8,115.71,115.78,68385.0,110.9398,110.9877,110.9015,110.9686,68385.0
2024-03-28 12:45:00,115.77,115.77,115.68,115.72,54756.0,110.959,110.959,110.8727,110.911,54756.0
2024-03-28 12:50:00,115.72,115.73,115.64,115.7,51453.0,110.911,110.9206,110.8344,110.8919,51453.0
2024-03-28 12:55:00,115.69,115.75,115.67,115.75,56328.0,110.8823,110.9398,110.8631,110.9398,56328.0
2024-03-28 13:00:00,115.74,115.87,115.7,115.84,178823.0,110.9302,111.0548,110.8919,111.0261,178823.0
2024-03-28 13:05:00,115.85,115.91,115.81,115.86,80613.0,111.0356,111.0932,110.9973,111.0452,80613.0
2024-03-28 13:10:00,115.85,115.93,115.83,115.91,63557.0,111.0356,111.1123,111.0165,111.0932,63557.0
2024-03-28 13:15:00,115.92,115.96,115.9,115.95,54418.0,111.1027,111.1411,111.0836,111.1315,54418.0
2024-03-28 13:20:00,115.94,115.99,115.83,115.86,100612.0,111.1219,111.1698,111.0165,111.0452,100612.0
2024-03-28 13:25:00,115.84,115.9,115.8,115.86,49196.0,111.0261,111.0836,110.9877,111.0452,49196.0
2024-03-28 13:30:00,115.86,115.9,115.84,115.85,73628.0,111.0452,111.0836,111.0261,111.0356,73628.0
2024-03-28 13:35:00,115.85,115.89,115.78,115.88,58471.0,111.0356,111.074,110.9686,111.0644,58471.0
2024-03-28 13:40:00,115.88,115.98,115.86,115.93,166238.0,111.0644,111.1602,111.0452,111.1123,166238.0
2024-03-28 13:45:00,115.92,115.98,115.89,115.98,75927.0,111.1027,111.1602,111.074,111.1602,75927.0
2024-03-28 13:50:00,115.98,116.08,115.97,116.03,178620.0,111.1602,111.2561,111.1507,111.2082,178620.0
2024-03-28 13:55:00,116.04,116.13,116.03,116.09,102228.0,111.2178,111.304,111.2082,111.2657,102228.0
2024-03-28 14:00:00,116.08,116.11,115.97,116.1,148583.0,111.2561,111.2848,111.1507,111.2753,148583.0
2024-03-28 14:05:00,116.11,116.15,116.07,116.13,91115.0,111.2848,111.3232,111.2465,111.304,91115.0
2024-03-28 14:10:00,116.13,116.16,116.09,116.12,109592.0,111.304,111.3328,111.2657,111.2944,109592.0
2024-03-28 14:15:00,116.12,116.21,116.1,116.21,185068.0,111.2944,111.3807,111.2753,111.3807,185068.0
2024-03-28 14:20:00,116.21,116.21,116.11,116.15,92605.0,111.3807,111.3807,111.2848,111.3232,92605.0
2024-03-28 14:25:00,116.16,116.25,116.15,116.24,114679.0,111.3328,111.419,111.3232,111.4094,114679.0
2024-03-28 14:30:00,116.23,116.24,116.01,116.04,150714.0,111.3999,111.4094,111.189,111.2178,150714.0
2024-03-28 14:35:00,116.04,116.11,116.02,116.05,97173.0,111.2178,111.2848,111.1986,111.2273,97173.0
2024-03-28 14:40:00,116.06,116.09,116.02,116.08,90596.0,111.2369,111.2657,111.1986,111.2561,90596.0
2024-03-28 14:45:00,116.08,116.1,115.99,116.04,98982.0,111.2561,111.2753,111.1698,111.2178,98982.0
2024-03-28 14:50:00,116.03,116.08,115.94,116.08,87023.0,111.2082,111.2561,111.1219,111.2561,87023.0
2024-03-28 14:55:00,116.08,116.16,116.06,116.15,98335.0,111.2561,111.3328,111.2369,111.3232,98335.0
2024-03-28 15:00:00,116.14,116.15,116.05,116.05,104489.0,111.3136,111.3232,111.2273,111.2273,104489.0
2024-03-28 15:05:00,116.06,116.11,116.01,116.11,83695.0,111.2369,111.2848,111.189,111.2848,83695.0
2024-03-28 15:10:00,116.09,116.12,115.97,116.09,108779.0,111.2657,111.2944,111.1507,111.2657,108779.0
2024-03-28 15:15:00,116.08,116.18,116.06,116.18,110381.0,111.2561,111.3519,111.2369,111.3519,110381.0
2024-03-28 15:20:00,116.18,116.21,116.11,116.21,118591.0,111.3519,111.3807,111.2848,111.3807,118591.0
2024-03-28 15:25:00,116.21,116.24,116.17,116.22,123045.0,111.3807,111.4094,111.3423,111.3903,123045.0
2024-03-28 15:30:00,116.22,116.24,116.05,116.14,162607.0,111.3903,111.4094,111.2273,111.3136,162607.0
2024-03-28 15:35:00,116.14,116.27,116.11,116.25,253574.0,111.3136,111.4382,111.2848,111.419,253574.0
2024-03-28 15:40:00,116.26,116.32,116.23,116.29,186251.0,111.4286,111.4861,111.3999,111.4574,186251.0
2024-03-28 15:45:00,116.29,116.3,116.2,116.27,219879.0,111.4574,111.4669,111.3711,111.4382,219879.0
2024-03-28 15:50:00,116.27,116.28,116.1,116.28,383046.0,111.4382,111.4478,111.2753,111.4478,383046.0
2024-03-28 15:55:00,116.28,116.45,116.18,116.23,1287920.0,111.4478,111.6107,111.3519,111.3999,1287920.0
2024-04-01 09:30:00,116.41,116.54,115.88,115.99,376205.0,111.5724,111.697,111.0644,111.1698,376205.0
2024-04-01 09:35:00,115.99,116.04,115.38,115.57,242682.0,111.1698,111.2178,110.5852,110.7673,242682.0
2024-04-01 09:40:00,115.56,116.17,115.51,116.14,266043.0,110.7577,111.3423,110.7098,111.3136,266043.0
2024-04-01 09:45:00,116.14,116.16,115.62,115.63,152120.0,111.3136,111.3328,110.8152,110.8248,152120.0
2024-04-01 09:50:00,115.62,115.82,115.61,115.71,174113.0,110.8152,111.0069,110.8056,110.9015,174113.0
2024-04-01 09:55:00,115.7,115.87,115.66,115.83,132459.0,110.8919,111.0548,110.8535,111.0165,132459.0
2024-04-01 10:00:00,115.84,116.03,115.77,116.03,162289.0,111.0261,111.2082,110.959,111.2082,162289.0
2024-04-01 10:05:00,116.04,116.13,115.92,116.12,166133.0,111.2178,111.304,111.1027,111.2944,166133.0
2024-04-01 10:10:00,116.14,116.23,116.07,116.17,104706.0,111.3136,111.3999,111.2465,111.3423,104706.0
2024-04-01 10:15:00,116.17,116.24,116.1,116.22,114599.0,111.3423,111.4094,111.2753,111.3903,114599.0
2024-04-01 10:20:00,116.22,116.29,116.18,116.27,109032.0,111.3903,111.4574,111.3519,111.4382,109032.0
2024-04-01 10:25:00,116.28,116.38,116.27,116.31,151315.0,111.4478,111.5436,111.4382,111.4765,151315.0
2024-04-01 10:30:00,116.32,116.49,116.29,116.42,99374.0,111.4861,111.6491,111.4574,111.582,99374.0
2024-04-01 10:35:00,116.41,116.45,116.24,116.37,78236.0,111.5724,111.6107,111.4094,111.534,78236.0
2024-04-01 10:40:00,116.38,116.55,116.3,116.54,126605.0,111.5436,111.7066,111.4669,111.697,126605.0
2024-04-01 10:45:00,116.54,116.58,116.44,116.57,134143.0,111.697,111.7353,111.6011,111.7257,134143.0
2024-04-01 10:50:00,116.57,116.67,116.48,116.58,118872.0,111.7257,111.8216,111.6395,111.7353,118872.0
2024-04-01 10:55:00,116.58,116.65,116.52,116.57,90469.0,111.7353,111.8024,111.6778,111.7257,90469.0
2024-04-01 11:00:00,116.55,116.61,116.48,116.5,97602.0,111.7066,111.7641,111.6395,111.6586,97602.0
2024-04-01 11:05:00,116.5,116.56,116.36,116.36,78276.0,111.6586,111.7161,111.5245,111.5245,78276.0
2024-04-01 11:10:00,116.37,116.64,116.37,116.63,91890.0,111.534,111.7928,111.534,111.7832,91890.0
2024-04-01 11:15:00,116.63,116.82,116.62,116.79,138597.0,111.7832,111.9653,111.7736,111.9366,138597.0
2024-04-01 11:20:00,116.79,116.83,116.67,116.74,85671.0,111.9366,111.9749,111.8216,111.8887,85671.0
2024-04-01 11:25:00,116.73,116.82,116.72,116.78,110228.0,111.8791,111.9653,111.8695,111.927,110228.0
2024-04-01 11:30:00,116.78,116.78,116.66,116.72,96168.0,111.927,111.927,111.812,111.8695,96168.0
2024-04-01 11:35:00,116.73,116.77,116.64,116.66,91322.0,111.8791,111.9174,111.7928,111.812,91322.0
2024-04-01 11:40:00,116.65,116.73,116.64,116.71,72481.0,111.8024,111.8791,111.7928,111.8599,72481.0
2024-04-01 11:45:00,116.71,116.78,116.7,116.7,59884.0,111.8599,111.927,111.8503,111.8503,59884.0
2024-04-01 11:50:00,116.7,116.8,116.7,116.79,77502.0,111.8503,111.9462,111.8503,111.9366,77502.0
2024-04-01 11:55:00,116.79,116.93,116.77,116.84,154537.0,111.9366,112.0708,111.9174,111.9845,154537.0
2024-04-01 12:00:00,116.83,116.9,116.77,116.79,110306.0,111.9749,112.042,111.9174,111.9366,110306.0
2024-04-01 12:05:00,116.79,116.85,116.74,116.75,81122.0,111.9366,111.9941,111.8887,111.8982,81122.0
2024-04-01 12:10:00,116.75,116.77,116.7,116.74,83174.0,111.8982,111.9174,111.8503,111.8887,83174.0
2024-04-01 12:15:00,116.74,116.85,116.72,116.83,126657.0,111.8887,111.9941,111.8695,111.9749,126657.0
2024-04-01 12:20:00,116.83,116.84,116.76,116.83,110640.0,111.9749,111.9845,111.9078,111.9749,110640.0
2024-04-01 12:25:00,116.83,116.94,116.81,116.87,89972.0,111.9749,112.0804,111.9558,112.0133,89972.0
2024-04-01 12:30:00,116.86,116.93,116.85,116.87,66474.0,112.0037,112.0708,111.9941,112.0133,66474.0
2024-04-01 12:35:00,116.88,116.97,116.86,116.94,64984.0,112.0228,112.1091,112.0037,112.0804,64984.0
2024-04-01 12:40:00,116.94,116.95,116.87,116.88,57418.0,112.0804,112.0899,112.0133,112.0228,57418.0
2024-04-01 12:45:00,116.88,116.9,116.83,116.89,57398.0,112.0228,112.042,111.9749,112.0324,57398.0
2024-04-01 12:50:00,116.89,116.91,116.82,116.87,102842.0,112.0324,112.0516,111.9653,112.0133,102842.0
2024-04-01 12:55:00,116.86,116.98,116.84,116.98,81264.0,112.0037,112.1187,111.9845,112.1187,81264.0
2024-04-01 13:00:00,116.98,117.0,116.79,116.79,84846.0,112.1187,112.1379,111.9366,111.9366,84846.0
2024-04-01 13:05:00,116.79,116.87,116.75,116.84,68030.0,111.9366,112.0133,111.8982,111.9845,68030.0
2024-04-01 13:10:00,116.85,116.92,116.82,116.85,62934.0,111.9941,112.0612,111.9653,111.9941,62934.0
2024-04-01 13:15:00,116.84,116.84,116.68,116.68,75337.0,111.9845,111.9845,111.8312,111.8312,75337.0
2024-04-01 13:20:00,116.69,116.71,116.64,116.71,71202.0,111.8407,111.8599,111.7928,111.8599,71202.0
2024-04-01 13:25:00,116.71,116.9,116.7,116.88,79976.0,111.8599,112.042,111.8503,112.0228,79976.0
2024-04-01 13:30:00,116.88,116.93,116.85,116.86,49994.0,112.0228,112.0708,111.9941,112.0037,49994.0
2024-04-01 13:35:00,116.87,116.94,116.87,116.91,44213.0,112.0133,112.0804,112.0133,112.0516,44213.0
2024-04-01 13:40:00,116.91,117.1,116.9,117.09,153394.0,112.0516,112.2337,112.042,112.2241,153394.0
2024-04-01 13:45:00,117.09,117.12,117.0,117.01,68463.0,112.2241,112.2529,112.1379,112.1474,68463.0
2024-04-01 13:50:00,117.01,117.06,116.97,117.06,45240.0,112.1474,112.1954,112.1091,112.1954,45240.0
2024-04-01 13:55:00,117.06,117.09,117.01,117.05,53560.0,112.1954,112.2241,112.1474,112.1858,53560.0
2024-04-01 14:00:00,117.05,117.07,116.93,116.98,83750.0,112.1858,112.2049,112.0708,112.1187,83750.0
2024-04-01 14:05:00,116.97,117.06,116.94,117.06,73164.0,112.1091,112.1954,112.0804,112.1954,73164.0
2024-04-01 14:10:00,117.07,117.1,117.01,117.08,65909.0,112.2049,112.2337,112.1474,112.2145,65909.0
2024-04-01 14:15:00,117.07,117.09,117.03,117.07,48845.0,112.2049,112.2241,112.1666,112.2049,48845.0
2024-04-01 14:20:00,117.07,117.17,117.06,117.09,84305.0,112.2049,112.3008,112.1954,112.2241,84305.0
2024-04-01 14:25:00,117.08,117.13,117.04,117.13,72460.0,112.2145,112.2625,112.1762,112.2625,72460.0
2024-04-01 14:30:00,117.12,117.14,117.06,117.09,68499.0,112.2529,112.272,112.1954,112.2241,68499.0
2024-04-01 14:35:00,117.08,117.14,117.07,117.14,57212.0,112.2145,112.272,112.2049,112.272,57212.0
2024-04-01 14:40:00,117.14,117.22,117.12,117.17,83043.0,112.272,112.3487,112.2529,112.3008,83043.0
2024-04-01 14:45:00,117.17,117.22,117.13,117.21,79981.0,112.3008,112.3487,112.2625,112.3391,79981.0
2024-04-01 14:50:00,117.21,117.24,117.15,117.19,97601.0,112.3391,112.3679,112.2816,112.32,97601.0
2024-04-01 14:55:00,117.2,117.24,117.09,117.1,117945.0,112.3295,112.3679,112.2241,112.2337,117945.0
2024-04-01 15:00:00,117.1,117.21,117.08,117.21,131957.0,112.2337,112.3391,112.2145,112.3391,131957.0
2024-04-01 15:05:00,117.2,117.23,117.17,117.21,76689.0,112.3295,112.3583,112.3008,112.3391,76689.0
2024-04-01 15:10:00,117.21,117.22,117.1,117.12,84146.0,112.3391,112.3487,112.2337,112.2529,84146.0
2024-04-01 15:15:00,117.13,117.16,117.06,117.08,112402.0,112.2625,112.2912,112.1954,112.2145,112402.0
2024-04-01 15:20:00,117.08,117.15,117.0,117.05,84981.0,112.2145,112.2816,112.1379,112.1858,84981.0
2024-04-01 15:25:00,117.06,117.1,117.02,117.04,102770.0,112.1954,112.2337,112.157,112.1762,102770.0
2024-04-01 15:30:00,117.05,117.18,117.04,117.1,144291.0,112.1858,112.3104,112.1762,112.2337,144291.0
2024-04-01 15:35:00,117.1,117.14,117.05,117.12,121486.0,112.2337,112.272,112.1858,112.2529,121486.0
2024-04-01 15:40:00,117.12,117.18,117.09,117.16,143739.0,112.2529,112.3104,112.2241,112.2912,143739.0
2024-04-01 15:45:00,117.15,117.18,117.05,117.05,179231.0,112.2816,112.3104,112.1858,112.1858,179231.0
2024-04-01 15:50:00,117.04,117.17,116.97,117.16,380027.0,112.1762,112.3008,112.1091,112.2912,380027.0
2024-04-01 15:55:00,117.16,117.17,116.93,116.95,686518.0,112.2912,112.3008,112.0708,112.0899,686518.0
2024-04-02 09:30:00,117.92,118.44,117.92,118.1,574597.0,113.0196,113.518,113.0196,113.1921,574597.0
2024-04-02 09:35:00,118.08,118.21,117.33,118.15,329163.0,113.173,113.2976,112.4541,113.2401,329163.0
2024-04-02 09:40:00,118.16,118.73,118.15,118.69,444174.0,113.2497,113.796,113.2401,113.7576,444174.0
2024-04-02 09:45:00,118.69,118.78,118.53,118.54,320617.0,113.7576,113.8439,113.6043,113.6139,320617.0
2024-04-02 09:50:00,118.56,119.14,118.53,119.13,492054.0,113.633,114.1889,113.6043,114.1793,492054.0
2024-04-02 09:55:00,119.14,119.39,119.05,119.38,346138.0,114.1889,114.4285,114.1027,114.419,346138.0
2024-04-02 10:00:00,119.39,119.6,119.33,119.36,413954.0,114.4285,114.6298,114.371,114.3998,413954.0
2024-04-02 10:05:00,119.36,119.46,118.99,119.07,287743.0,114.3998,114.4956,114.0452,114.1218,287743.0
2024-04-02 10:10:00,119.08,119.18,118.93,118.93,201921.0,114.1314,114.2273,113.9877,113.9877,201921.0
2024-04-02 10:15:00,118.94,119.01,118.62,118.69,349360.0,113.9972,114.0643,113.6905,113.7576,349360.0
2024-04-02 10:20:00,118.7,119.03,118.7,118.83,179011.0,113.7672,114.0835,113.7672,113.8918,179011.0
2024-04-02 10:25:00,118.82,118.97,118.79,118.82,179666.0,113.8822,114.026,113.8535,113.8822,179666.0
2024-04-02 10:30:00,118.83,118.83,118.45,118.45,154066.0,113.8918,113.8918,113.5276,113.5276,154066.0
2024-04-02 10:35:00,118.46,118.52,118.34,118.34,190947.0,113.5372,113.5947,113.4222,113.4222,190947.0
2024-04-02 10:40:00,118.34,118.51,118.26,118.48,152243.0,113.4222,113.5851,113.3455,113.5564,152243.0
2024-04-02 10:45:00,118.48,118.7,118.46,118.67,190454.0,113.5564,113.7672,113.5372,113.7385,190454.0
2024-04-02 10:50:00,118.67,118.87,118.67,118.78,269360.0,113.7385,113.9301,113.7385,113.8439,269360.0
2024-04-02 10:55:00,118.79,118.79,118.54,118.57,171400.0,113.8535,113.8535,113.6139,113.6426,171400.0
2024-04-02 11:00:00,118.57,118.79,118.5,118.79,142216.0,113.6426,113.8535,113.5755,113.8535,142216.0
2024-04-02 11:05:00,118.79,118.94,118.77,118.86,265009.0,113.8535,113.9972,113.8343,113.9206,265009.0
2024-04-02 11:10:00,118.86,118.94,118.77,118.92,141744.0,113.9206,113.9972,113.8343,113.9781,141744.0
2024-04-02 11:15:00,118.92,119.01,118.65,118.66,185383.0,113.9781,114.0643,113.7193,113.7289,185383.0
2024-04-02 11:20:00,118.65,118.66,118.5,118.55,109609.0,113.7193,113.7289,113.5755,113.6234,109609.0
2024-04-02 11:25:00,118.56,118.66,118.54,118.65,131989.0,113.633,113.7289,113.6139,113.7193,131989.0
2024-04-02 11:30:00,118.64,118.67,118.5,118.57,137843.0,113.7097,113.7385,113.5755,113.6426,137843.0
2024-04-02 11:35:00,118.57,118.62,118.42,118.49,134857.0,113.6426,113.6905,113.4988,113.5659,134857.0
2024-04-02 11:40:00,118.48,118.49,118.35,118.39,130800.0,113.5564,113.5659,113.4318,113.4701,130800.0
2024-04-02 11:45:00,118.39,118.4,118.25,118.28,134425.0,113.4701,113.4797,113.3359,113.3647,134425.0
2024-04-02 11:50:00,118.27,118.33,118.23,118.23,113651.0,113.3551,113.4126,113.3167,113.3167,113651.0
2024-04-02 11:55:00,118.23,118.28,118.11,118.23,145873.0,113.3167,113.3647,113.2017,113.3167,145873.0
2024-04-02 12:00:00,118.22,118.25,118.13,118.21,210145.0,113.3072,113.3359,113.2209,113.2976,210145.0
2024-04-02 12:05:00,118.21,118.46,118.19,118.46,136943.0,113.2976,113.5372,113.2784,113.5372,136943.0
2024-04-02 12:10:00,118.46,118.48,118.33,118.37,107770.0,113.5372,113.5564,113.4126,113.4509,107770.0
2024-04-02 12:15:00,118.37,118.47,118.35,118.39,114621.0,113.4509,113.5468,113.4318,113.4701,114621.0
2024-04-02 12:20:00,118.39,118.59,118.31,118.57,179834.0,113.4701,113.6618,113.3934,113.6426,179834.0
2024-04-02 12:25:00,118.56,118.68,118.53,118.54,117604.0,113.633,113.748,113.6043,113.6139,117604.0
2024-04-02 12:30:00,118.53,118.59,118.46,118.53,85360.0,113.6043,113.6618,113.5372,113.6043,85360.0
2024-04-02 12:35:00,118.54,118.58,118.47,118.55,72690.0,113.6139,113.6522,113.5468,113.6234,72690.0
2024-04-02 12:40:00,118.55,118.61,118.55,118.59,68851.0,113.6234,113.681,113.6234,113.6618,68851.0
2024-04-02 12:45:00,118.59,118.68,118.59,118.66,73637.0,113.6618,113.748,113.6618,113.7289,73637.0
2024-04-02 12:50:00,118.65,118.68,118.61,118.62,54501.0,113.7193,113.748,113.681,113.6905,54501.0
2024-04-02 12:55:00,118.61,118.67,118.6,118.63,64079.0,113.681,113.7385,113.6714,113.7001,64079.0
2024-04-02 13:00:00,118.63,118.65,118.51,118.59,93964.0,113.7001,113.7193,113.5851,113.6618,93964.0
2024-04-02 13:05:00,118.6,118.68,118.6,118.65,87657.0,113.6714,113.748,113.6714,113.7193,87657.0
2024-04-02 13:10:00,118.65,118.66,118.45,118.47,70509.0,113.7193,113.7289,113.5276,113.5468,70509.0
2024-04-02 13:15:00,118.47,118.55,118.45,118.48,73992.0,113.5468,113.6234,113.5276,113.5564,73992.0
2024-04-02 13:20:00,118.48,118.57,118.48,118.57,94006.0,113.5564,113.6426,113.5564,113.6426,94006.0
2024-04-02 13:25:00,118.58,118.65,118.56,118.62,67626.0,113.6522,113.7193,113.633,113.6905,67626.0
2024-04-02 13:30:00,118.62,118.62,118.53,118.57,51098.0,113.6905,113.6905,113.6043,113.6426,51098.0
2024-04-02 13:35:00,118.57,118.61,118.51,118.59,63657.0,113.6426,113.681,113.5851,113.6618,63657.0
2024-04-02 13:40:00,118.59,118.61,118.5,118.61,148142.0,113.6618,113.681,113.5755,113.681,148142.0
2024-04-02 13:45:00,118.6,118.66,118.58,118.66,61116.0,113.6714,113.7289,113.6522,113.7289,61116.0
2024-04-02 13:50:00,118.67,118.69,118.62,118.63,74369.0,113.7385,113.7576,113.6905,113.7001,74369.0
2024-04-02 13:55:00,118.64,118.71,118.61,118.68,72475.0,113.7097,113.7768,113.681,113.748,72475.0
2024-04-02 14:00:00,118.68,118.69,118.63,118.65,63534.0,113.748,113.7576,113.7001,113.7193,63534.0
2024-04-02 14:05:00,118.64,118.69,118.6,118.65,86526.0,113.7097,113.7576,113.6714,113.7193,86526.0
2024-04-02 14:10:00,118.65,118.7,118.56,118.57,56779.0,113.7193,113.7672,113.633,113.6426,56779.0
2024-04-02 14:15:00,118.56,118.63,118.55,118.59,54752.0,113.633,113.7001,113.6234,113.6618,54752.0
2024-04-02 14:20:00,118.59,118.68,118.55,118.64,89014.0,113.6618,113.748,113.6234,113.7097,89014.0
2024-04-02 14:25:00,118.64,118.84,118.64,118.81,99280.0,113.7097,113.9014,113.7097,113.8726,99280.0
2024-04-02 14:30:00,118.81,118.9,118.74,118.76,111162.0,113.8726,113.9589,113.8055,113.8247,111162.0
2024-04-02 14:35:00,118.76,118.8,118.72,118.8,59526.0,113.8247,113.8631,113.7864,113.8631,59526.0
2024-04-02 14:40:00,118.8,118.9,118.79,118.9,66374.0,113.8631,113.9589,113.8535,113.9589,66374.0
2024-04-02 14:45:00,118.91,118.96,118.87,118.92,80330.0,113.9685,114.0164,113.9301,113.9781,80330.0
2024-04-02 14:50:00,118.92,118.93,118.85,118.9,75741.0,113.9781,113.9877,113.911,113.9589,75741.0
2024-04-02 14:55:00,118.9,118.94,118.88,118.93,70103.0,113.9589,113.9972,113.9397,113.9877,70103.0
2024-04-02 15:00:00,118.92,119.03,118.91,119.01,192405.0,113.9781,114.0835,113.9685,114.0643,192405.0
2024-04-02 15:05:00,119.01,119.11,119.0,119.04,91098.0,114.0643,114.1602,114.0547,114.0931,91098.0
2024-04-02 15:10:00,119.04,119.11,119.03,119.09,82714.0,114.0931,114.1602,114.0835,114.141,82714.0
2024-04-02 15:15:00,119.08,119.12,118.99,119.01,100156.0,114.1314,114.1698,114.0452,114.0643,100156.0
2024-04-02 15:20:00,119.01,119.04,118.92,119.01,139563.0,114.0643,114.0931,113.9781,114.0643,139563.0
2024-04-02 15:25:00,119.01,119.04,118.98,119.02,87444.0,114.0643,114.0931,114.0356,114.0739,87444.0
2024-04-02 15:30:00,119.03,119.05,118.89,119.02,130755.0,114.0835,114.1027,113.9493,114.0739,130755.0
2024-04-02 15:35:00,119.01,119.09,118.96,119.01,135224.0,114.0643,114.141,114.0164,114.0643,135224.0
2024-04-02 15:40:00,119.0,119.01,118.92,118.94,141403.0,114.0547,114.0643,113.9781,113.9972,141403.0
2024-04-02 15:45:00,118.94,119.04,118.87,119.0,191481.0,113.9972,114.0931,113.9301,114.0547,191481.0
2024-04-02 15:50:00,119.0,119.21,118.96,119.21,387055.0,114.0547,114.256,114.0164,114.256,387055.0
2024-04-02 15:55:00,119.21,119.37,119.17,119.33,939434.0,114.256,114.4094,114.2177,114.371,939434.0
2024-04-03 09:30:00,119.48,119.68,119.03,119.03,564980.0,114.5148,114.7065,114.0835,114.0835,564980.0
2024-04-03 09:35:00,119.03,119.32,118.73,119.29,286219.0,114.0835,114.3614,113.796,114.3327,286219.0
2024-04-03 09:40:00,119.31,119.36,119.12,119.25,254242.0,114.3519,114.3998,114.1698,114.2944,254242.0
2024-04-03 09:45:00,119.24,119.31,119.07,119.26,248136.0,114.2848,114.3519,114.1218,114.3039,248136.0
2024-04-03 09:50:00,119.27,119.48,119.22,119.34,144969.0,114.3135,114.5148,114.2656,114.3806,144969.0
2024-04-03 09:55:00,119.33,119.42,119.23,119.26,149049.0,114.371,114.4573,114.2752,114.3039,149049.0
2024-04-03 10:00:00,119.27,119.43,119.24,119.24,177549.0,114.3135,114.4669,114.2848,114.2848,177549.0
2024-04-03 10:05:00,119.26,119.29,119.02,119.08,180866.0,114.3039,114.3327,114.0739,114.1314,180866.0
2024-04-03 10:10:00,119.09,119.17,118.93,119.16,133409.0,114.141,114.2177,113.9877,114.2081,133409.0
2024-04-03 10:15:00,119.16,119.2,119.0,119.19,149246.0,114.2081,114.2464,114.0547,114.2368,149246.0
2024-04-03 10:20:00,119.18,119.43,119.16,119.37,157424.0,114.2273,114.4669,114.2081,114.4094,157424.0
2024-04-03 10:25:00,119.37,119.39,119.22,119.26,99988.0,114.4094,114.4285,114.2656,114.3039,99988.0
2024-04-03 10:30:00,119.25,119.27,119.12,119.18,104295.0,114.2944,114.3135,114.1698,114.2273,104295.0
2024-04-03 10:35:00,119.16,119.39,119.16,119.27,103894.0,114.2081,114.4285,114.2081,114.3135,103894.0
2024-04-03 10:40:00,119.27,119.3,119.22,119.25,110271.0,114.3135,114.3423,114.2656,114.2944,110271.0
2024-04-03 10:45:00,119.24,119.42,119.23,119.41,113296.0,114.2848,114.4573,114.2752,114.4477,113296.0
2024-04-03 10:50:00,119.42,119.67,119.39,119.6,168605.0,114.4573,114.6969,114.4285,114.6298,168605.0
2024-04-03 10:55:00,119.61,119.64,119.48,119.52,111673.0,114.6394,114.6681,114.5148,114.5531,111673.0
2024-04-03 11:00:00,119.52,119.66,119.44,119.64,117697.0,114.5531,114.6873,114.4765,114.6681,117697.0
2024-04-03 11:05:00,119.64,119.75,119.6,119.63,103022.0,114.6681,114.7736,114.6298,114.6586,103022.0
2024-04-03 11:10:00,119.64,119.65,119.52,119.53,79156.0,114.6681,114.6777,114.5531,114.5627,79156.0
2024-04-03 11:15:00,119.53,119.71,119.53,119.67,112383.0,114.5627,114.7352,114.5627,114.6969,112383.0
2024-04-03 11:20:00,119.68,119.73,119.59,119.64,78064.0,114.7065,114.7544,114.6202,114.6681,78064.0
2024-04-03 11:25:00,119.64,119.69,119.5,119.51,67200.0,114.6681,114.7161,114.534,114.5435,67200.0
2024-04-03 11:30:00,119.52,119.62,119.43,119.48,107122.0,114.5531,114.649,114.4669,114.5148,107122.0
2024-04-03 11:35:00,119.48,119.55,119.46,119.48,72209.0,114.5148,114.5819,114.4956,114.5148,72209.0
2024-04-03 11:40:00,119.48,119.53,119.39,119.43,76883.0,114.5148,114.5627,114.4285,114.4669,76883.0
2024-04-03 11:45:00,119.43,119.46,119.3,119.4,94569.0,114.4669,114.4956,114.3423,114.4381,94569.0
2024-04-03 11:50:00,119.4,119.53,119.39,119.51,42843.0,114.4381,114.5627,114.4285,114.5435,42843.0
2024-04-03 11:55:00,119.51,119.55,119.49,119.52,69222.0,114.5435,114.5819,114.5244,114.5531,69222.0
2024-04-03 12:00:00,119.53,119.6,119.51,119.59,73005.0,114.5627,114.6298,114.5435,114.6202,73005.0
2024-04-03 12:05:00,119.59,119.66,119.47,119.57,97980.0,114.6202,114.6873,114.5052,114.6011,97980.0
2024-04-03 12:10:00,119.56,119.59,119.44,119.53,82022.0,114.5915,114.6202,114.4765,114.5627,82022.0
2024-04-03 12:15:00,119.52,119.6,119.48,119.5,66148.0,114.5531,114.6298,114.5148,114.534,66148.0
2024-04-03 12:20:00,119.5,119.51,119.36,119.39,66541.0,114.534,114.5435,114.3998,114.4285,66541.0
2024-04-03 12:25:00,119.38,119.38,119.22,119.24,84360.0,114.419,114.419,114.2656,114.2848,84360.0
2024-04-03 12:30:00,119.24,119.39,119.24,119.33,68172.0,114.2848,114.4285,114.2848,114.371,68172.0
2024-04-03 12:35:00,119.32,119.38,119.23,119.26,84058.0,114.3614,114.419,114.2752,114.3039,84058.0
2024-04-03 12:40:00,119.26,119.34,119.23,119.26,53874.0,114.3039,114.3806,114.2752,114.3039,53874.0
2024-04-03 12:45:00,119.26,119.27,119.15,119.21,94623.0,114.3039,114.3135,114.1985,114.256,94623.0
2024-04-03 12:50:00,119.2,119.36,119.2,119.32,73961.0,114.2464,114.3998,114.2464,114.3614,73961.0
2024-04-03 12:55:00,119.32,119.36,119.21,119.24,69248.0,114.3614,114.3998,114.256,114.2848,69248.0
2024-04-03 13:00:00,119.24,119.34,119.22,119.3,68940.0,114.2848,114.3806,114.2656,114.3423,68940.0
2024-04-03 13:05:00,119.3,119.3,119.14,119.16,85374.0,114.3423,114.3423,114.1889,114.2081,85374.0
2024-04-03 13:10:00,119.16,119.3,119.16,119.25,95445.0,114.2081,114.3423,114.2081,114.2944,95445.0
2024-04-03 13:15:00,119.25,119.36,119.24,119.34,67761.0,114.2944,114.3998,114.2848,114.3806,67761.0
2024-04-03 13:20:00,119.34,119.4,119.3,119.35,67598.0,114.3806,114.4381,114.3423,114.3902,67598.0
2024-04-03 13:25:00,119.36,119.4,119.3,119.34,51475.0,114.3998,114.4381,114.3423,114.3806,51475.0
2024-04-03 13:30:00,119.34,119.37,119.27,119.27,56150.0,114.3806,114.4094,114.3135,114.3135,56150.0
2024-04-03 13:35:00,119.26,119.31,119.22,119.28,67879.0,114.3039,114.3519,114.2656,114.3231,67879.0
2024-04-03 13:40:00,119.27,119.36,119.27,119.31,60373.0,114.3135,114.3998,114.3135,114.3519,60373.0
2024-04-03 13:45:00,119.31,119.4,119.3,119.37,58474.0,114.3519,114.4381,114.3423,114.4094,58474.0
2024-04-03 13:50:00,119.37,119.42,119.34,119.36,95763.0,114.4094,114.4573,114.3806,114.3998,95763.0
2024-04-03 13:55:00,119.36,119.37,119.29,119.31,72567.0,114.3998,114.4094,114.3327,114.3519,72567.0
2024-04-03 14:00:00,119.31,119.37,119.29,119.32,68738.0,114.3519,114.4094,114.3327,114.3614,68738.0
2024-04-03 14:05:00,119.32,119.33,119.21,119.24,81625.0,114.3614,114.371,114.256,114.2848,81625.0
2024-04-03 14:10:00,119.24,119.34,119.24,119.28,57932.0,114.2848,114.3806,114.2848,114.3231,57932.0
2024-04-03 14:15:00,119.29,119.37,119.23,119.32,96762.0,114.3327,114.4094,114.2752,114.3614,96762.0
2024-04-03 14:20:00,119.32,119.36,119.19,119.27,105136.0,114.3614,114.3998,114.2368,114.3135,105136.0
2024-04-03 14:25:00,119.26,119.28,119.15,119.15,72513.0,114.3039,114.3231,114.1985,114.1985,72513.0
2024-04-03 14:30:00,119.16,119.2,119.11,119.18,110874.0,114.2081,114.2464,114.1602,114.2273,110874.0
2024-04-03 14:35:00,119.18,119.26,119.17,119.26,59670.0,114.2273,114.3039,114.2177,114.3039,59670.0
2024-04-03 14:40:00,119.25,119.28,119.21,119.27,77820.0,114.2944,114.3231,114.256,114.3135,77820.0
2024-04-03 14:45:00,119.28,119.28,119.19,119.2,81000.0,114.3231,114.3231,114.2368,114.2464,81000.0
2024-04-03 14:50:00,119.21,119.25,119.13,119.17,94751.0,114.256,114.2944,114.1793,114.2177,94751.0
2024-04-03 14:55:00,119.17,119.28,119.1,119.26,190359.0,114.2177,114.3231,114.1506,114.3039,190359.0
2024-04-03 15:00:00,119.26,119.4,119.25,119.38,91432.0,114.3039,114.4381,114.2944,114.419,91432.0
2024-04-03 15:05:00,119.38,119.44,119.34,119.37,87835.0,114.419,114.4765,114.3806,114.4094,87835.0
2024-04-03 15:10:00,119.37,119.37,119.16,119.18,111719.0,114.4094,114.4094,114.2081,114.2273,111719.0
2024-04-03 15:15:00,119.19,119.22,119.09,119.18,223811.0,114.2368,114.2656,114.141,114.2273,223811.0
2024-04-03 15:20:00,119.19,119.3,119.19,119.23,111939.0,114.2368,114.3423,114.2368,114.2752,111939.0
2024-04-03 15:25:00,119.23,119.24,119.11,119.14,113521.0,114.2752,114.2848,114.1602,114.1889,113521.0
2024-04-03 15:30:00,119.14,119.14,119.05,119.06,123352.0,114.1889,114.1889,114.1027,114.1122,123352.0
2024-04-03 15:35:00,119.06,119.15,118.94,119.09,254292.0,114.1122,114.1985,113.9972,114.141,254292.0
2024-04-03 15:40:00,119.09,119.31,119.02,119.3,206442.0,114.141,114.3519,114.0739,114.3423,206442.0
2024-04-03 15:45:00,119.3,119.34,119.23,119.25,194108.0,114.3423,114.3806,114.2752,114.2944,194108.0
2024-04-03 15:50:00,119.25,119.35,119.22,119.29,320775.0,114.2944,114.3902,114.2656,114.3327,320775.0
2024-04-03 15:55:00,119.3,119.42,119.2,119.33,811829.0,114.3423,114.4573,114.2464,114.371,811829.0
2024-04-04 09:30:00,119.05,119.41,118.88,118.95,638525.0,114.1027,114.4477,113.9397,114.0068,638525.0
2024-04-04 09:35:00,118.95,119.02,118.64,118.98,520622.0,114.0068,114.0739,113.7097,114.0356,520622.0
2024-04-04 09:40:00,118.99,119.16,118.83,119.02,321377.0,114.0452,114.2081,113.8918,114.0739,321377.0
2024-04-04 09:45:00,119.01,119.02,118.77,118.95,241576.0,114.0643,114.0739,113.8343,114.0068,241576.0
2024-04-04 09:50:00,118.94,119.21,118.93,119.18,259113.0,113.9972,114.256,113.9877,114.2273,259113.0
2024-04-04 09:55:00,119.19,119.52,119.12,119.46,275519.0,114.2368,114.5531,114.1698,114.4956,275519.0
2024-04-04 10:00:00,119.46,119.63,119.19,119.24,191794.0,114.4956,114.6586,114.2368,114.2848,191794.0
2024-04-04 10:05:00,119.26,119.31,118.92,119.02,143496.0,114.3039,114.3519,113.9781,114.0739,143496.0
2024-04-04 10:10:00,119.02,119.24,119.01,119.22,153389.0,114.0739,114.2848,114.0643,114.2656,153389.0
2024-04-04 10:15:00,119.23,119.27,119.04,119.24,344051.0,114.2752,114.3135,114.0931,114.2848,344051.0
2024-04-04 10:20:00,119.25,119.37,119.25,119.33,136715.0,114.2944,114.4094,114.2944,114.371,136715.0
2024-04-04 10:25:00,119.33,119.39,119.26,119.36,104747.0,114.371,114.4285,114.3039,114.3998,104747.0
2024-04-04 10:30:00,119.34,119.5,119.28,119.5,142065.0,114.3806,114.534,114.3231,114.534,142065.0
2024-04-04 10:35:00,119.49,119.64,119.39,119.62,134465.0,114.5244,114.6681,114.4285,114.649,134465.0
2024-04-04 10:40:00,119.63,119.63,119.45,119.61,115180.0,114.6586,114.6586,114.486,114.6394,115180.0
2024-04-04 10:45:00,119.61,119.66,119.47,119.51,134825.0,114.6394,114.6873,114.5052,114.5435,134825.0
2024-04-04 10:50:00,119.52,119.55,119.47,119.52,90782.0,114.5531,114.5819,114.5052,114.5531,90782.0
2024-04-04 10:55:00,119.52,119.58,119.35,119.38,111422.0,114.5531,114.6106,114.3902,114.419,111422.0
2024-04-04 11:00:00,119.37,119.41,119.3,119.4,115938.0,114.4094,114.4477,114.3423,114.4381,115938.0
2024-04-04 11:05:00,119.41,119.45,119.26,119.45,137289.0,114.4477,114.486,114.3039,114.486,137289.0
2024-04-04 11:10:00,119.45,119.53,119.41,119.51,95554.0,114.486,114.5627,114.4477,114.5435,95554.0
2024-04-04 11:15:00,119.52,119.54,119.41,119.51,87115.0,114.5531,114.5723,114.4477,114.5435,87115.0
2024-04-04 11:20:00,119.51,119.55,119.41,119.42,84283.0,114.5435,114.5819,114.4477,114.4573,84283.0
2024-04-04 11:25:00,119.41,119.42,119.29,119.33,119399.0,114.4477,114.4573,114.3327,114.371,119399.0
2024-04-04 11:30:00,119.34,119.4,119.29,119.38,85152.0,114.3806,114.4381,114.3327,114.419,85152.0
2024-04-04 11:35:00,119.38,119.46,119.36,119.46,87846.0,114.419,114.4956,114.3998,114.4956,87846.0
2024-04-04 11:40:00,119.46,119.58,119.46,119.54,90791.0,114.4956,114.6106,114.4956,114.5723,90791.0
2024-04-04 11:45:00,119.54,119.56,119.48,119.52,54354.0,114.5723,114.5915,114.5148,114.5531,54354.0
2024-04-04 11:50:00,119.52,119.55,119.45,119.52,74586.0,114.5531,114.5819,114.486,114.5531,74586.0
2024-04-04 11:55:00,119.5,119.52,119.45,119.49,103200.0,114.534,114.5531,114.486,114.5244,103200.0
2024-04-04 12:00:00,119.48,119.49,119.36,119.37,83587.0,114.5148,114.5244,114.3998,114.4094,83587.0
2024-04-04 12:05:00,119.37,119.5,119.37,119.47,84492.0,114.4094,114.534,114.4094,114.5052,84492.0
2024-04-04 12:10:00,119.47,119.48,119.29,119.37,82939.0,114.5052,114.5148,114.3327,114.4094,82939.0
2024-04-04 12:15:00,119.37,119.39,119.32,119.34,85151.0,114.4094,114.4285,114.3614,114.3806,85151.0
2024-04-04 12:20:00,119.34,119.4,119.31,119.37,64062.0,114.3806,114.4381,114.3519,114.4094,64062.0
2024-04-04 12:25:00,119.37,119.42,119.34,119.4,100006.0,114.4094,114.4573,114.3806,114.4381,100006.0
2024-04-04 12:30:00,119.4,119.59,119.37,119.58,150209.0,114.4381,114.6202,114.4094,114.6106,150209.0
2024-04-04 12:35:00,119.58,119.62,119.5,119.55,90459.0,114.6106,114.649,114.534,114.5819,90459.0
2024-04-04 12:40:00,119.56,119.61,119.5,119.6,79032.0,114.5915,114.6394,114.534,114.6298,79032.0
2024-04-04 12:45:00,119.61,119.64,119.55,119.55,104997.0,114.6394,114.6681,114.5819,114.5819,104997.0
2024-04-04 12:50:00,119.56,119.66,119.55,119.61,90036.0,114.5915,114.6873,114.5819,114.6394,90036.0
2024-04-04 12:55:00,119.61,119.63,119.53,119.57,62335.0,114.6394,114.6586,114.5627,114.6011,62335.0
2024-04-04 13:00:00,119.56,119.59,119.54,119.54,68696.0,114.5915,114.6202,114.5723,114.5723,68696.0
2024-04-04 13:05:00,119.55,119.6,119.53,119.57,151351.0,114.5819,114.6298,114.5627,114.6011,151351.0
2024-04-04 13:10:00,119.56,119.65,119.51,119.62,79956.0,114.5915,114.6777,114.5435,114.649,79956.0
2024-04-04 13:15:00,119.62,119.67,119.61,119.67,51099.0,114.649,114.6969,114.6394,114.6969,51099.0
2024-04-04 13:20:00,119.66,119.68,119.64,119.67,74730.0,114.6873,114.7065,114.6681,114.6969,74730.0
2024-04-04 13:25:00,119.67,119.68,119.55,119.55,76577.0,114.6969,114.7065,114.5819,114.5819,76577.0
2024-04-04 13:30:00,119.55,119.58,119.48,119.57,67097.0,114.5819,114.6106,114.5148,114.6011,67097.0
2024-04-04 13:35:00,119.57,119.64,119.46,119.62,79246.0,114.6011,114.6681,114.4956,114.649,79246.0
2024-04-04 13:40:00,119.62,119.73,119.6,119.7,87915.0,114.649,114.7544,114.6298,114.7257,87915.0
2024-04-04 13:45:00,119.71,119.74,119.66,119.73,68243.0,114.7352,114.764,114.6873,114.7544,68243.0
2024-04-04 13:50:00,119.73,119.73,119.64,119.66,86806.0,114.7544,114.7544,114.6681,114.6873,86806.0
2024-04-04 13:55:00,119.67,119.85,119.67,119.74,189493.0,114.6969,114.8694,114.6969,114.764,189493.0
2024-04-04 14:00:00,119.74,119.8,119.63,119.78,106060.0,114.764,114.8215,114.6586,114.8023,106060.0
2024-04-04 14:05:00,119.79,119.83,119.72,119.76,82236.0,114.8119,114.8503,114.7448,114.7832,82236.0
2024-04-04 14:10:00,119.75,119.84,119.63,119.64,98484.0,114.7736,114.8598,114.6586,114.6681,98484.0
2024-04-04 14:15:00,119.63,119.76,119.59,119.68,100248.0,114.6586,114.7832,114.6202,114.7065,100248.0
2024-04-04 14:20:00,119.67,119.76,119.62,119.75,74463.0,114.6969,114.7832,114.649,114.7736,74463.0
2024-04-04 14:25:00,119.75,119.81,119.66,119.7,105610.0,114.7736,114.8311,114.6873,114.7257,105610.0
2024-04-04 14:30:00,119.7,119.79,119.5,119.51,176717.0,114.7257,114.8119,114.534,114.5435,176717.0
2024-04-04 14:35:00,119.51,119.8,119.44,119.65,130064.0,114.5435,114.8215,114.4765,114.6777,130064.0
2024-04-04 14:40:00,119.64,119.64,119.49,119.51,111308.0,114.6681,114.6681,114.5244,114.5435,111308.0
2024-04-04 14:45:00,119.51,119.76,119.51,119.74,119508.0,114.5435,114.7832,114.5435,114.764,119508.0
2024-04-04 14:50:00,119.73,119.73,119.54,119.55,117386.0,114.7544,114.7544,114.5723,114.5819,117386.0
2024-04-04 14:55:00,119.55,119.55,119.3,119.33,155930.0,114.5819,114.5819,114.3423,114.371,155930.0
2024-04-04 15:00:00,119.33,119.41,119.16,119.35,159716.0,114.371,114.4477,114.2081,114.3902,159716.0
2024-04-04 15:05:00,119.35,119.54,119.33,119.34,164497.0,114.3902,114.5723,114.371,114.3806,164497.0
2024-04-04 15:10:00,119.34,119.42,119.27,119.36,127007.0,114.3806,114.4573,114.3135,114.3998,127007.0
2024-04-04 15:15:00,119.36,119.38,119.26,119.32,113371.0,114.3998,114.419,114.3039,114.3614,113371.0
2024-04-04 15:20:00,119.32,119.41,119.19,119.31,201286.0,114.3614,114.4477,114.2368,114.3519,201286.0
2024-04-04 15:25:00,119.31,119.41,119.3,119.38,212472.0,114.3519,114.4477,114.3423,114.419,212472.0
2024-04-04 15:30:00,119.39,119.54,119.29,119.48,323378.0,114.4285,114.5723,114.3327,114.5148,323378.0
2024-04-04 15:35:00,119.48,119.53,119.4,119.46,280076.0,114.5148,114.5627,114.4381,114.4956,280076.0
2024-04-04 15:40:00,119.46,119.53,119.37,119.53,361624.0,114.4956,114.5627,114.4094,114.5627,361624.0
2024-04-04 15:45:00,119.53,119.68,119.48,119.68,266399.0,114.5627,114.7065,114.5148,114.7065,266399.0
2024-04-04 15:50:00,119.68,119.82,119.53,119.8,498941.0,114.7065,114.8407,114.5627,114.8215,498941.0
2024-04-04 15:55:00,119.8,119.88,119.63,119.73,809720.0,114.8215,114.8982,114.6586,114.7544,809720.0
2024-04-05 09:30:00,119.98,120.15,119.95,120.01,88551.0,114.994,115.157,114.9653,115.0228,88551.0
2024-04-05 09:35:00,120.01,120.42,119.93,120.09,1393211.0,115.0228,115.4157,114.9461,115.0994,1393211.0
2024-04-05 09:40:00,120.07,120.08,119.64,119.85,457631.0,115.0803,115.0899,114.6681,114.8694,457631.0
2024-04-05 09:45:00,119.85,119.99,119.68,119.8,341098.0,114.8694,115.0036,114.7065,114.8215,341098.0
2024-04-05 09:50:00,119.78,119.94,119.68,119.86,194651.0,114.8023,114.9557,114.7065,114.879,194651.0
2024-04-05 09:55:00,119.85,120.07,119.8,120.03,224569.0,114.8694,115.0803,114.8215,115.0419,224569.0
2024-04-05 10:00:00,120.03,120.25,120.0,120.22,181967.0,115.0419,115.2528,115.0132,115.224,181967.0
2024-04-05 10:05:00,120.21,120.23,120.05,120.19,199069.0,115.2145,115.2336,115.0611,115.1953,199069.0
2024-04-05 10:10:00,120.2,120.24,120.05,120.16,227007.0,115.2049,115.2432,115.0611,115.1665,227007.0
2024-04-05 10:15:00,120.17,120.35,120.11,120.34,211844.0,115.1761,115.3486,115.1186,115.3391,211844.0
2024-04-05 10:20:00,120.33,120.41,120.23,120.32,134155.0,115.3295,115.4061,115.2336,115.3199,134155.0
2024-04-05 10:25:00,120.31,120.4,120.2,120.33,124269.0,115.3103,115.3966,115.2049,115.3295,124269.0
2024-04-05 10:30:00,120.33,120.58,120.26,120.56,267731.0,115.3295,115.5691,115.2624,115.5499,267731.0
2024-04-05 10:35:00,120.56,120.6,120.33,120.48,181457.0,115.5499,115.5883,115.3295,115.4732,181457.0
2024-04-05 10:40:00,120.48,120.53,120.37,120.38,122916.0,115.4732,115.5212,115.3678,115.3774,122916.0
2024-04-05 10:45:00,120.37,120.43,120.25,120.42,136061.0,115.3678,115.4253,115.2528,115.4157,136061.0
2024-04-05 10:50:00,120.42,120.52,120.38,120.47,152400.0,115.4157,115.5116,115.3774,115.4637,152400.0
2024-04-05 10:55:00,120.47,120.56,120.45,120.55,127276.0,115.4637,115.5499,115.4445,115.5403,127276.0
2024-04-05 11:00:00,120.55,120.57,120.35,120.48,154956.0,115.5403,115.5595,115.3486,115.4732,154956.0
2024-04-05 11:05:00,120.48,120.55,120.38,120.41,178561.0,115.4732,115.5403,115.3774,115.4061,178561.0
2024-04-05 11:10:00,120.41,120.66,120.36,120.66,187195.0,115.4061,115.6458,115.3582,115.6458,187195.0
2024-04-05 11:15:00,120.67,120.78,120.62,120.75,200590.0,115.6553,115.7608,115.6074,115.732,200590.0
2024-04-05 11:20:00,120.74,120.9,120.73,120.81,211127.0,115.7224,115.8758,115.7129,115.7895,211127.0
2024-04-05 11:25:00,120.81,120.96,120.79,120.85,238492.0,115.7895,115.9333,115.7704,115.8279,238492.0
2024-04-05 11:30:00,120.84,120.88,120.75,120.87,203460.0,115.8183,115.8566,115.732,115.847,203460.0
2024-04-05 11:35:00,120.87,120.99,120.84,120.87,175509.0,115.847,115.962,115.8183,115.847,175509.0
2024-04-05 11:40:00,120.87,121.09,120.87,121.06,410287.0,115.847,116.0579,115.847,116.0291,410287.0
2024-04-05 11:45:00,121.05,121.27,121.05,121.26,162827.0,116.0196,116.2304,116.0196,116.2208,162827.0
2024-04-05 11:50:00,121.27,121.36,121.18,121.34,317347.0,116.2304,116.3167,116.1441,116.2975,317347.0
2024-04-05 11:55:00,121.35,121.66,121.33,121.65,208640.0,116.3071,116.6042,116.2879,116.5946,208640.0
2024-04-05 12:00:00,121.65,121.93,121.61,121.81,448895.0,116.5946,116.863,116.5563,116.748,448895.0
2024-04-05 12:05:00,121.81,121.82,121.68,121.78,192921.0,116.748,116.7576,116.6234,116.7192,192921.0
2024-04-05 12:10:00,121.78,121.86,121.74,121.79,107836.0,116.7192,116.7959,116.6809,116.7288,107836.0
2024-04-05 12:15:00,121.79,121.86,121.71,121.76,97629.0,116.7288,116.7959,116.6521,116.7,97629.0
2024-04-05 12:20:00,121.76,121.89,121.73,121.77,118218.0,116.7,116.8246,116.6713,116.7096,118218.0
2024-04-05 12:25:00,121.77,121.99,121.72,121.98,221942.0,116.7096,116.9205,116.6617,116.9109,221942.0
2024-04-05 12:30:00,121.98,122.08,121.9,122.02,376751.0,116.9109,117.0067,116.8342,116.9492,376751.0
2024-04-05 12:35:00,122.02,122.15,121.99,122.13,149058.0,116.9492,117.0738,116.9205,117.0547,149058.0
2024-04-05 12:40:00,122.14,122.14,121.99,122.04,159004.0,117.0643,117.0643,116.9205,116.9684,159004.0
2024-04-05 12:45:00,122.05,122.14,121.95,121.96,153080.0,116.978,117.0643,116.8822,116.8917,153080.0
2024-04-05 12:50:00,121.96,122.07,121.94,122.01,167378.0,116.8917,116.9972,116.8726,116.9397,167378.0
2024-04-05 12:55:00,122.01,122.07,121.99,122.04,123363.0,116.9397,116.9972,116.9205,116.9684,123363.0
2024-04-05 13:00:00,122.03,122.09,121.98,122.01,108257.0,116.9588,117.0163,116.9109,116.9397,108257.0
2024-04-05 13:05:00,122.0,122.01,121.8,121.81,157067.0,116.9301,116.9397,116.7384,116.748,157067.0
2024-04-05 13:10:00,121.81,121.95,121.73,121.74,102148.0,116.748,116.8822,116.6713,116.6809,102148.0
2024-04-05 13:15:00,121.75,121.79,121.54,121.54,180981.0,116.6905,116.7288,116.4892,116.4892,180981.0
2024-04-05 13:20:00,121.55,121.69,121.46,121.65,161081.0,116.4988,116.633,116.4125,116.5946,161081.0
2024-04-05 13:25:00,121.65,121.66,121.54,121.61,124827.0,116.5946,116.6042,116.4892,116.5563,124827.0
2024-04-05 13:30:00,121.62,121.67,121.57,121.63,106114.0,116.5659,116.6138,116.5179,116.5754,106114.0
2024-04-05 13:35:00,121.63,121.63,121.37,121.4,81752.0,116.5754,116.5754,116.3263,116.355,81752.0
2024-04-05 13:40:00,121.41,121.43,121.28,121.35,122901.0,116.3646,116.3838,116.24,116.3071,122901.0
2024-04-05 13:45:00,121.35,121.35,121.17,121.21,139961.0,116.3071,116.3071,116.1346,116.1729,139961.0
2024-04-05 13:50:00,121.21,121.3,121.18,121.27,132278.0,116.1729,116.2592,116.1441,116.2304,132278.0
2024-04-05 13:55:00,121.28,121.37,121.26,121.34,98041.0,116.24,116.3263,116.2208,116.2975,98041.0
2024-04-05 14:00:00,121.34,121.51,121.24,121.46,163801.0,116.2975,116.4604,116.2017,116.4125,163801.0
2024-04-05 14:05:00,121.46,121.63,121.41,121.6,113813.0,116.4125,116.5754,116.3646,116.5467,113813.0
2024-04-05 14:10:00,121.61,121.65,121.53,121.54,108274.0,116.5563,116.5946,116.4796,116.4892,108274.0
2024-04-05 14:15:00,121.55,121.6,121.46,121.49,75990.0,116.4988,116.5467,116.4125,116.4413,75990.0
2024-04-05 14:20:00,121.5,121.56,121.48,121.48,76500.0,116.4509,116.5084,116.4317,116.4317,76500.0
2024-04-05 14:25:00,121.48,121.56,121.33,121.34,105526.0,116.4317,116.5084,116.2879,116.2975,105526.0
2024-04-05 14:30:00,121.34,121.37,121.29,121.31,67268.0,116.2975,116.3263,116.2496,116.2687,67268.0
2024-04-05 14:35:00,121.3,121.43,121.27,121.31,82071.0,116.2592,116.3838,116.2304,116.2687,82071.0
2024-04-05 14:40:00,121.31,121.34,121.2,121.23,87137.0,116.2687,116.2975,116.1633,116.1921,87137.0
2024-04-05 14:45:00,121.23,121.24,121.08,121.09,122243.0,116.1921,116.2017,116.0483,116.0579,122243.0
2024-04-05 14:50:00,121.09,121.16,121.03,121.15,92241.0,116.0579,116.125,116.0004,116.1154,92241.0
2024-04-05 14:55:00,121.16,121.22,121.08,121.22,119098.0,116.125,116.1825,116.0483,116.1825,119098.0
2024-04-05 15:00:00,121.21,121.33,121.18,121.25,162069.0,116.1729,116.2879,116.1441,116.2112,162069.0
2024-04-05 15:05:00,121.27,121.28,121.19,121.25,127053.0,116.2304,116.24,116.1537,116.2112,127053.0
2024-04-05 15:10:00,121.25,121.28,121.16,121.25,140928.0,116.2112,116.24,116.125,116.2112,140928.0
2024-04-05 15:15:00,121.25,121.27,121.13,121.27,106716.0,116.2112,116.2304,116.0962,116.2304,106716.0
2024-04-05 15:20:00,121.27,121.34,121.2,121.34,115684.0,116.2304,116.2975,116.1633,116.2975,115684.0
2024-04-05 15:25:00,121.34,121.41,121.27,121.38,160208.0,116.2975,116.3646,116.2304,116.3358,160208.0
2024-04-05 15:30:00,121.37,121.63,121.37,121.59,164994.0,116.3263,116.5754,116.3263,116.5371,164994.0
2024-04-05 15:35:00,121.58,121.65,121.43,121.51,132505.0,116.5275,116.5946,116.3838,116.4604,132505.0
2024-04-05 15:40:00,121.51,121.62,121.45,121.46,264647.0,116.4604,116.5659,116.4029,116.4125,264647.0
2024-04-05 15:45:00,121.46,121.59,121.41,121.52,239492.0,116.4125,116.5371,116.3646,116.47,239492.0
2024-04-05 15:50:00,121.53,121.61,121.46,121.56,344632.0,116.4796,116.5563,116.4125,116.5084,344632.0
2024-04-05 15:55:00,121.57,121.57,121.36,121.36,730653.0,116.5179,116.5179,116.3167,116.3167,730653.0
2024-04-08 09:30:00,121.08,121.61,120.71,121.59,577725.0,116.0483,116.5563,115.6937,116.5371,577725.0
2024-04-08 09:35:00,121.58,121.59,121.26,121.56,241642.0,116.5275,116.5371,116.2208,116.5084,241642.0
2024-04-08 09:40:00,121.57,121.63,120.91,121.07,313480.0,116.5179,116.5754,115.8854,116.0387,313480.0
2024-04-08 09:45:00,121.08,121.31,120.85,120.96,425348.0,116.0483,116.2687,115.8279,115.9333,425348.0
2024-04-08 09:50:00,120.96,121.25,120.82,120.86,179719.0,115.9333,116.2112,115.7991,115.8374,179719.0
2024-04-08 09:55:00,120.86,120.98,120.76,120.95,157830.0,115.8374,115.9525,115.7416,115.9237,157830.0
2024-04-08 10:00:00,120.95,121.0,120.54,120.56,251923.0,115.9237,115.9716,115.5307,115.5499,251923.0
2024-04-08 10:05:00,120.57,120.77,120.53,120.55,212789.0,115.5595,115.7512,115.5212,115.5403,212789.0
2024-04-08 10:10:00,120.55,120.69,120.47,120.48,147352.0,115.5403,115.6745,115.4637,115.4732,147352.0
2024-04-08 10:15:00,120.48,120.55,120.27,120.4,218299.0,115.4732,115.5403,115.272,115.3966,218299.0
2024-04-08 10:20:00,120.4,120.51,120.21,120.23,125410.0,115.3966,115.502,115.2145,115.2336,125410.0
2024-04-08 10:25:00,120.22,120.37,120.2,120.33,143722.0,115.224,115.3678,115.2049,115.3295,143722.0
2024-04-08 10:30:00,120.32,120.59,120.24,120.53,249357.0,115.3199,115.5787,115.2432,115.5212,249357.0
2024-04-08 10:35:00,120.52,120.61,120.48,120.59,94522.0,115.5116,115.5978,115.4732,115.5787,94522.0
2024-04-08 10:40:00,120.6,120.72,120.56,120.65,77959.0,115.5883,115.7033,115.5499,115.6362,77959.0
2024-04-08 10:45:00,120.66,120.73,120.6,120.7,83146.0,115.6458,115.7129,115.5883,115.6841,83146.0
2024-04-08 10:50:00,120.71,120.82,120.7,120.81,157402.0,115.6937,115.7991,115.6841,115.7895,157402.0
2024-04-08 10:55:00,120.81,120.91,120.8,120.9,143486.0,115.7895,115.8854,115.7799,115.8758,143486.0
2024-04-08 11:00:00,120.91,121.05,120.82,121.04,191404.0,115.8854,116.0196,115.7991,116.01,191404.0
2024-04-08 11:05:00,121.03,121.24,121.01,121.23,121643.0,116.0004,116.2017,115.9812,116.1921,121643.0
2024-04-08 11:10:00,121.23,121.28,121.19,121.24,127862.0,116.1921,116.24,116.1537,116.2017,127862.0
2024-04-08 11:15:00,121.24,121.28,121.15,121.18,114041.0,116.2017,116.24,116.1154,116.1441,114041.0
2024-04-08 11:20:00,121.19,121.23,121.13,121.17,100653.0,116.1537,116.1921,116.0962,116.1346,100653.0
2024-04-08 11:25:00,121.17,121.3,121.15,121.19,126794.0,116.1346,116.2592,116.1154,116.1537,126794.0
2024-04-08 11:30:00,121.18,121.28,121.16,121.22,99338.0,116.1441,116.24,116.125,116.1825,99338.0
2024-04-08 11:35:00,121.22,121.45,121.21,121.39,131333.0,116.1825,116.4029,116.1729,116.3454,131333.0
2024-04-08 11:40:00,121.38,121.44,121.28,121.28,117301.0,116.3358,116.3933,116.24,116.24,117301.0
2024-04-08 11:45:00,121.29,121.31,121.16,121.17,116041.0,116.2496,116.2687,116.125,116.1346,116041.0
2024-04-08 11:50:00,121.17,121.19,121.01,121.02,87154.0,116.1346,116.1537,115.9812,115.9908,87154.0
2024-04-08 11:55:00,121.02,121.04,120.93,120.94,103255.0,115.9908,116.01,115.9045,115.9141,103255.0
2024-04-08 12:00:00,120.93,121.05,120.84,121.01,118011.0,115.9045,116.0196,115.8183,115.9812,118011.0
2024-04-08 12:05:00,121.0,121.04,120.92,120.98,72360.0,115.9716,116.01,115.895,115.9525,72360.0
2024-04-08 12:10:00,120.99,121.14,120.97,121.11,119078.0,115.962,116.1058,115.9429,116.0771,119078.0
2024-04-08 12:15:00,121.11,121.17,121.03,121.14,107569.0,116.0771,116.1346,116.0004,116.1058,107569.0
2024-04-08 12:20:00,121.14,121.29,121.14,121.24,70806.0,116.1058,116.2496,116.1058,116.2017,70806.0
2024-04-08 12:25:00,121.25,121.34,121.23,121.34,62972.0,116.2112,116.2975,116.1921,116.2975,62972.0
2024-04-08 12:30:00,121.34,121.38,121.31,121.36,75323.0,116.2975,116.3358,116.2687,116.3167,75323.0
2024-04-08 12:35:00,121.36,121.38,121.29,121.36,68818.0,116.3167,116.3358,116.2496,116.3167,68818.0
2024-04-08 12:40:00,121.35,121.47,121.34,121.42,67425.0,116.3071,116.4221,116.2975,116.3742,67425.0
2024-04-08 12:45:00,121.42,121.47,121.34,121.45,79478.0,116.3742,116.4221,116.2975,116.4029,79478.0
2024-04-08 12:50:00,121.44,121.47,121.36,121.45,45617.0,116.3933,116.4221,116.3167,116.4029,45617.0
2024-04-08 12:55:00,121.45,121.54,121.42,121.53,91629.0,116.4029,116.4892,116.3742,116.4796,91629.0
2024-04-08 13:00:00,121.52,121.53,121.39,121.39,62414.0,116.47,116.4796,116.3454,116.3454,62414.0
2024-04-08 13:05:00,121.4,121.41,121.24,121.27,77292.0,116.355,116.3646,116.2017,116.2304,77292.0
2024-04-08 13:10:00,121.27,121.37,121.22,121.36,53363.0,116.2304,116.3263,116.1825,116.3167,53363.0
2024-04-08 13:15:00,121.37,121.42,121.32,121.37,86785.0,116.3263,116.3742,116.2783,116.3263,86785.0
2024-04-08 13:20:00,121.36,121.44,121.34,121.4,59552.0,116.3167,116.3933,116.2975,116.355,59552.0
2024-04-08 13:25:00,121.4,121.41,121.36,121.39,50160.0,116.355,116.3646,116.3167,116.3454,50160.0
2024-04-08 13:30:00,121.38,121.38,121.3,121.37,62743.0,116.3358,116.3358,116.2592,116.3263,62743.0
2024-04-08 13:35:00,121.37,121.38,121.3,121.31,55402.0,116.3263,116.3358,116.2592,116.2687,55402.0
2024-04-08 13:40:00,121.3,121.4,121.29,121.38,80550.0,116.2592,116.355,116.2496,116.3358,80550.0
2024-04-08 13:45:00,121.39,121.39,121.28,121.34,40803.0,116.3454,116.3454,116.24,116.2975,40803.0
2024-04-08 13:50:00,121.33,121.45,121.32,121.43,72898.0,116.2879,116.4029,116.2783,116.3838,72898.0
2024-04-08 13:55:00,121.43,121.44,121.36,121.42,58068.0,116.3838,116.3933,116.3167,116.3742,58068.0
2024-04-08 14:00:00,121.42,121.5,121.38,121.42,80971.0,116.3742,116.4509,116.3358,116.3742,80971.0
2024-04-08 14:05:00,121.42,121.58,121.41,121.58,68867.0,116.3742,116.5275,116.3646,116.5275,68867.0
2024-04-08 14:10:00,121.58,121.6,121.49,121.51,83174.0,116.5275,116.5467,116.4413,116.4604,83174.0
2024-04-08 14:15:00,121.52,121.57,121.48,121.49,66764.0,116.47,116.5179,116.4317,116.4413,66764.0
2024-04-08 14:20:00,121.5,121.55,121.42,121.47,79925.0,116.4509,116.4988,116.3742,116.4221,79925.0
2024-04-08 14:25:00,121.47,121.57,121.47,121.52,54504.0,116.4221,116.5179,116.4221,116.47,54504.0
2024-04-08 14:30:00,121.52,121.55,121.49,121.55,59243.0,116.47,116.4988,116.4413,116.4988,59243.0
2024-04-08 14:35:00,121.54,121.54,121.46,121.49,93649.0,116.4892,116.4892,116.4125,116.4413,93649.0
2024-04-08 14:40:00,121.49,121.5,121.42,121.43,57087.0,116.4413,116.4509,116.3742,116.3838,57087.0
2024-04-08 14:45:00,121.42,121.47,121.38,121.46,61219.0,116.3742,116.4221,116.3358,116.4125,61219.0
2024-04-08 14:50:00,121.46,121.46,121.32,121.33,75181.0,116.4125,116.4125,116.2783,116.2879,75181.0
2024-04-08 14:55:00,121.32,121.4,121.28,121.37,111462.0,116.2783,116.355,116.24,116.3263,111462.0
2024-04-08 15:00:00,121.37,121.46,121.35,121.38,117894.0,116.3263,116.4125,116.3071,116.3358,117894.0
2024-04-08 15:05:00,121.38,121.41,121.33,121.4,67980.0,116.3358,116.3646,116.2879,116.355,67980.0
2024-04-08 15:10:00,121.39,121.42,121.3,121.31,126950.0,116.3454,116.3742,116.2592,116.2687,126950.0
2024-04-08 15:15:00,121.31,121.4,121.27,121.4,102767.0,116.2687,116.355,116.2304,116.355,102767.0
2024-04-08 15:20:00,121.4,121.44,121.36,121.42,113389.0,116.355,116.3933,116.3167,116.3742,113389.0
2024-04-08 15:25:00,121.43,121.47,121.41,121.44,186984.0,116.3838,116.4221,116.3646,116.3933,186984.0
2024-04-08 15:30:00,121.44,121.66,121.42,121.64,211426.0,116.3933,116.6042,116.3742,116.585,211426.0
2024-04-08 15:35:00,121.64,121.74,121.61,121.63,261804.0,116.585,116.6809,116.5563,116.5754,261804.0
2024-04-08 15:40:00,121.64,121.64,121.21,121.22,249156.0,116.585,116.585,116.1729,116.1825,249156.0
2024-04-08 15:45:00,121.23,121.23,121.05,121.11,248326.0,116.1921,116.1921,116.0196,116.0771,248326.0
2024-04-08 15:50:00,121.1,121.11,120.85,120.87,489130.0,116.0675,116.0771,115.8279,115.847,489130.0
2024-04-08 15:55:00,120.88,120.89,120.52,120.55,1603542.0,115.8566,115.8662,115.5116,115.5403,1603542.0
2024-04-09 09:30:00,120.99,121.59,120.99,121.51,383351.0,115.962,116.5371,115.962,116.4604,383351.0
2024-04-09 09:35:00,121.49,121.65,121.24,121.41,268541.0,116.4413,116.5946,116.2017,116.3646,268541.0
2024-04-09 09:40:00,121.39,121.39,120.95,121.17,229475.0,116.3454,116.3454,115.9237,116.1346,229475.0
2024-04-09 09:45:00,121.17,121.32,121.09,121.27,176650.0,116.1346,116.2783,116.0579,116.2304,176650.0
2024-04-09 09:50:00,121.27,121.35,121.09,121.12,151449.0,116.2304,116.3071,116.0579,116.0866,151449.0
2024-04-09 09:55:00,121.13,121.31,121.05,121.16,181007.0,116.0962,116.2687,116.0196,116.125,181007.0
2024-04-09 10:00:00,121.17,121.27,121.01,121.26,190582.0,116.1346,116.2304,115.9812,116.2208,190582.0
2024-04-09 10:05:00,121.27,121.39,121.22,121.37,162438.0,116.2304,116.3454,116.1825,116.3263,162438.0
2024-04-09 10:10:00,121.38,121.46,121.05,121.11,133288.0,116.3358,116.4125,116.0196,116.0771,133288.0
2024-04-09 10:15:00,121.12,121.37,121.06,121.28,180968.0,116.0866,116.3263,116.0291,116.24,180968.0
2024-04-09 10:20:00,121.28,121.31,120.83,120.9,193499.0,116.24,116.2687,115.8087,115.8758,193499.0
2024-04-09 10:25:00,120.9,121.17,120.87,121.04,143154.0,115.8758,116.1346,115.847,116.01,143154.0
2024-04-09 10:30:00,121.03,121.08,120.86,120.96,158944.0,116.0004,116.0483,115.8374,115.9333,158944.0
2024-04-09 10:35:00,120.96,120.99,120.64,120.67,147025.0,115.9333,115.962,115.6266,115.6553,147025.0
2024-04-09 10:40:00,120.67,120.77,120.37,120.53,176917.0,115.6553,115.7512,115.3678,115.5212,176917.0
2024-04-09 10:45:00,120.56,120.58,120.36,120.53,167338.0,115.5499,115.5691,115.3582,115.5212,167338.0
2024-04-09 10:50:00,120.51,120.64,120.43,120.5,160364.0,115.502,115.6266,115.4253,115.4924,160364.0
2024-04-09 10:55:00,120.5,120.63,120.34,120.63,361345.0,115.4924,115.617,115.3391,115.617,361345.0
2024-04-09 11:00:00,120.62,120.72,120.47,120.5,176826.0,115.6074,115.7033,115.4637,115.4924,176826.0
2024-04-09 11:05:00,120.5,120.84,120.48,120.79,168846.0,115.4924,115.8183,115.4732,115.7704,168846.0
2024-04-09 11:10:00,120.8,120.8,120.53,120.63,142932.0,115.7799,115.7799,115.5212,115.617,142932.0
2024-04-09 11:15:00,120.63,120.86,120.63,120.83,124333.0,115.617,115.8374,115.617,115.8087,124333.0
2024-04-09 11:20:00,120.82,120.85,120.66,120.69,113187.0,115.7991,115.8279,115.6458,115.6745,113187.0
2024-04-09 11:25:00,120.69,120.94,120.69,120.91,120098.0,115.6745,115.9141,115.6745,115.8854,120098.0
2024-04-09 11:30:00,120.92,121.03,120.81,121.0,105228.0,115.895,116.0004,115.7895,115.9716,105228.0
2024-04-09 11:35:00,121.0,121.1,120.9,121.08,108164.0,115.9716,116.0675,115.8758,116.0483,108164.0
2024-04-09 11:40:00,121.08,121.17,120.98,121.17,115791.0,116.0483,116.1346,115.9525,116.1346,115791.0
2024-04-09 11:45:00,121.16,121.23,121.08,121.1,113988.0,116.125,116.1921,116.0483,116.0675,113988.0
2024-04-09 11:50:00,121.09,121.26,121.03,121.24,142787.0,116.0579,116.2208,116.0004,116.2017,142787.0
2024-04-09 11:55:00,121.25,121.26,121.12,121.14,91508.0,116.2112,116.2208,116.0866,116.1058,91508.0
2024-04-09 12:00:00,121.13,121.28,121.13,121.27,98208.0,116.0962,116.24,116.0962,116.2304,98208.0
2024-04-09 12:05:00,121.27,121.27,121.08,121.16,83485.0,116.2304,116.2304,116.0483,116.125,83485.0
2024-04-09 12:10:00,121.16,121.22,121.13,121.19,71526.0,116.125,116.1825,116.0962,116.1537,71526.0
2024-04-09 12:15:00,121.19,121.28,121.18,121.22,79618.0,116.1537,116.24,116.1441,116.1825,79618.0
2024-04-09 12:20:00,121.22,121.25,121.09,121.11,86075.0,116.1825,116.2112,116.0579,116.0771,86075.0
2024-04-09 12:25:00,121.12,121.15,121.01,121.02,79877.0,116.0866,116.1154,115.9812,115.9908,79877.0
2024-04-09 12:30:00,121.02,121.08,120.98,121.07,65350.0,115.9908,116.0483,115.9525,116.0387,65350.0
2024-04-09 12:35:00,121.06,121.06,120.93,120.94,57526.0,116.0291,116.0291,115.9045,115.9141,57526.0
2024-04-09 12:40:00,120.93,120.97,120.88,120.89,62428.0,115.9045,115.9429,115.8566,115.8662,62428.0
2024-04-09 12:45:00,120.89,121.0,120.89,120.97,66292.0,115.8662,115.9716,115.8662,115.9429,66292.0
2024-04-09 12:50:00,120.96,120.96,120.76,120.79,94255.0,115.9333,115.9333,115.7416,115.7704,94255.0
2024-04-09 12:55:00,120.79,120.84,120.72,120.73,62904.0,115.7704,115.8183,115.7033,115.7129,62904.0
2024-04-09 13:00:00,120.73,120.8,120.7,120.77,69684.0,115.7129,115.7799,115.6841,115.7512,69684.0
2024-04-09 13:05:00,120.78,120.81,120.72,120.77,56869.0,115.7608,115.7895,115.7033,115.7512,56869.0
2024-04-09 13:10:00,120.77,120.82,120.74,120.82,47325.0,115.7512,115.7991,115.7224,115.7991,47325.0
2024-04-09 13:15:00,120.82,120.82,120.7,120.73,63880.0,115.7991,115.7991,115.6841,115.7129,63880.0
2024-04-09 13:20:00,120.73,120.83,120.73,120.79,50721.0,115.7129,115.8087,115.7129,115.7704,50721.0
2024-04-09 13:25:00,120.79,120.84,120.78,120.82,54006.0,115.7704,115.8183,115.7608,115.7991,54006.0
2024-04-09 13:30:00,120.82,120.94,120.78,120.88,58704.0,115.7991,115.9141,115.7608,115.8566,58704.0
2024-04-09 13:35:00,120.89,120.93,120.86,120.9,58162.0,115.8662,115.9045,115.8374,115.8758,58162.0
2024-04-09 13:40:00,120.91,120.96,120.86,120.88,70823.0,115.8854,115.9333,115.8374,115.8566,70823.0
2024-04-09 13:45:00,120.88,120.92,120.85,120.89,55809.0,115.8566,115.895,115.8279,115.8662,55809.0
2024-04-09 13:50:00,120.88,120.92,120.71,120.74,91971.0,115.8566,115.895,115.6937,115.7224,91971.0
2024-04-09 13:55:00,120.74,120.76,120.67,120.69,74564.0,115.7224,115.7416,115.6553,115.6745,74564.0
2024-04-09 14:00:00,120.68,120.7,120.58,120.7,67955.0,115.6649,115.6841,115.5691,115.6841,67955.0
2024-04-09 14:05:00,120.7,120.71,120.65,120.69,57822.0,115.6841,115.6937,115.6362,115.6745,57822.0
2024-04-09 14:10:00,120.69,120.71,120.61,120.65,80421.0,115.6745,115.6937,115.5978,115.6362,80421.0
2024-04-09 14:15:00,120.64,120.66,120.57,120.65,54522.0,115.6266,115.6458,115.5595,115.6362,54522.0
2024-04-09 14:20:00,120.66,120.69,120.55,120.58,56777.0,115.6458,115.6745,115.5403,115.5691,56777.0
2024-04-09 14:25:00,120.58,120.71,120.57,120.67,51243.0,115.5691,115.6937,115.5595,115.6553,51243.0
2024-04-09 14:30:00,120.67,120.7,120.56,120.67,72235.0,115.6553,115.6841,115.5499,115.6553,72235.0
2024-04-09 14:35:00,120.66,120.71,120.58,120.64,110930.0,115.6458,115.6937,115.5691,115.6266,110930.0
2024-04-09 14:40:00,120.63,120.67,120.56,120.57,58767.0,115.617,115.6553,115.5499,115.5595,58767.0
2024-04-09 14:45:00,120.58,120.62,120.55,120.58,77366.0,115.5691,115.6074,115.5403,115.5691,77366.0
2024-04-09 14:50:00,120.59,120.66,120.57,120.64,68625.0,115.5787,115.6458,115.5595,115.6266,68625.0
2024-04-09 14:55:00,120.65,120.67,120.61,120.63,66294.0,115.6362,115.6553,115.5978,115.617,66294.0
2024-04-09 15:00:00,120.63,120.71,120.58,120.71,85602.0,115.617,115.6937,115.5691,115.6937,85602.0
2024-04-09 15:05:00,120.71,120.72,120.61,120.63,59923.0,115.6937,115.7033,115.5978,115.617,59923.0
2024-04-09 15:10:00,120.63,120.66,120.53,120.6,60844.0,115.617,115.6458,115.5212,115.5883,60844.0
2024-04-09 15:15:00,120.58,120.8,120.57,120.8,65558.0,115.5691,115.7799,115.5595,115.7799,65558.0
2024-04-09 15:20:00,120.81,120.85,120.73,120.81,87317.0,115.7895,115.8279,115.7129,115.7895,87317.0
2024-04-09 15:25:00,120.81,120.97,120.78,120.93,188917.0,115.7895,115.9429,115.7608,115.9045,188917.0
2024-04-09 15:30:00,120.92,120.93,120.75,120.86,155549.0,115.895,115.9045,115.732,115.8374,155549.0
2024-04-09 15:35:00,120.86,120.9,120.81,120.84,151676.0,115.8374,115.8758,115.7895,115.8183,151676.0
2024-04-09 15:40:00,120.86,120.87,120.74,120.82,118309.0,115.8374,115.847,115.7224,115.7991,118309.0
2024-04-09 15:45:00,120.81,120.83,120.72,120.8,138316.0,115.7895,115.8087,115.7033,115.7799,138316.0
2024-04-09 15:50:00,120.8,120.96,120.75,120.96,265442.0,115.7799,115.9333,115.732,115.9333,265442.0
2024-04-09 15:55:00,120.97,121.24,120.93,121.18,674787.0,115.9429,116.2017,115.9045,116.1441,674787.0
2024-04-10 09:30:00,121.22,121.68,121.06,121.44,345031.0,116.1825,116.6234,116.0291,116.3933,345031.0
2024-04-10 09:35:00,121.44,121.58,120.99,121.01,190622.0,116.3933,116.5275,115.962,115.9812,190622.0
2024-04-10 09:40:00,121.0,121.32,120.85,121.21,232064.0,115.9716,116.2783,115.8279,116.1729,232064.0
2024-04-10 09:45:00,121.19,121.31,120.96,121.08,156047.0,116.1537,116.2687,115.9333,116.0483,156047.0
2024-04-10 09:50:00,121.08,121.31,121.02,121.29,156960.0,116.0483,116.2687,115.9908,116.2496,156960.0
2024-04-10 09:55:00,121.3,121.49,121.25,121.36,148424.0,116.2592,116.4413,116.2112,116.3167,148424.0
2024-04-10 10:00:00,121.38,121.44,121.26,121.35,131375.0,116.3358,116.3933,116.2208,116.3071,131375.0
2024-04-10 10:05:00,121.35,121.9,121.35,121.87,200035.0,116.3071,116.8342,116.3071,116.8055,200035.0
2024-04-10 10:10:00,121.86,122.08,121.8,121.91,343841.0,116.7959,117.0067,116.7384,116.8438,343841.0
2024-04-10 10:15:00,121.93,121.99,121.66,121.97,211767.0,116.863,116.9205,116.6042,116.9013,211767.0
2024-04-10 10:20:00,121.96,122.04,121.86,121.98,197808.0,116.8917,116.9684,116.7959,116.9109,197808.0
2024-04-10 10:25:00,121.98,122.19,121.87,121.92,173164.0,116.9109,117.1122,116.8055,116.8534,173164.0
2024-04-10 10:30:00,121.93,122.19,121.82,122.17,270182.0,116.863,117.1122,116.7576,117.093,270182.0
2024-04-10 10:35:00,122.17,122.39,122.03,122.35,221422.0,117.093,117.3039,116.9588,117.2655,221422.0
2024-04-10 10:40:00,122.35,122.39,122.05,122.07,176517.0,117.2655,117.3039,116.978,116.9972,176517.0
2024-04-10 10:45:00,122.06,122.14,121.85,121.96,128966.0,116.9876,117.0643,116.7863,116.8917,128966.0
2024-04-10 10:50:00,121.97,122.14,121.89,122.0,127656.0,116.9013,117.0643,116.8246,116.9301,127656.0
2024-04-10 10:55:00,122.02,122.1,121.94,122.06,76467.0,116.9492,117.0259,116.8726,116.9876,76467.0
2024-04-10 11:00:00,122.06,122.09,121.81,121.84,112814.0,116.9876,117.0163,116.748,116.7767,112814.0
2024-04-10 11:05:00,121.84,121.85,121.57,121.72,156488.0,116.7767,116.7863,116.5179,116.6617,156488.0
2024-04-10 11:10:00,121.71,121.72,121.45,121.46,124646.0,116.6521,116.6617,116.4029,116.4125,124646.0
2024-04-10 11:15:00,121.47,121.51,121.29,121.36,182824.0,116.4221,116.4604,116.2496,116.3167,182824.0
2024-04-10 11:20:00,121.35,121.65,121.35,121.65,140904.0,116.3071,116.5946,116.3071,116.5946,140904.0
2024-04-10 11:25:00,121.64,121.74,121.56,121.7,118142.0,116.585,116.6809,116.5084,116.6425,118142.0
2024-04-10 11:30:00,121.7,121.72,121.43,121.51,115464.0,116.6425,116.6617,116.3838,116.4604,115464.0
2024-04-10 11:35:00,121.53,121.6,121.5,121.53,109178.0,116.4796,116.5467,116.4509,116.4796,109178.0
2024-04-10 11:40:00,121.52,121.53,121.23,121.23,97525.0,116.47,116.4796,116.1921,116.1921,97525.0
2024-04-10 11:45:00,121.24,121.37,121.23,121.29,62736.0,116.2017,116.3263,116.1921,116.2496,62736.0
2024-04-10 11:50:00,121.29,121.41,121.25,121.31,102202.0,116.2496,116.3646,116.2112,116.2687,102202.0
2024-04-10 11:55:00,121.31,121.31,121.11,121.23,80752.0,116.2687,116.2687,116.0771,116.1921,80752.0
2024-04-10 12:00:00,121.23,121.35,121.19,121.21,133955.0,116.1921,116.3071,116.1537,116.1729,133955.0
2024-04-10 12:05:00,121.21,121.28,121.1,121.26,100216.0,116.1729,116.24,116.0675,116.2208,100216.0
2024-04-10 12:10:00,121.25,121.27,121.02,121.07,124739.0,116.2112,116.2304,115.9908,116.0387,124739.0
2024-04-10 12:15:00,121.07,121.17,121.06,121.07,57854.0,116.0387,116.1346,116.0291,116.0387,57854.0
2024-04-10 12:20:00,121.07,121.07,120.81,120.91,178492.0,116.0387,116.0387,115.7895,115.8854,178492.0
2024-04-10 12:25:00,120.92,121.03,120.88,120.9,68337.0,115.895,116.0004,115.8566,115.8758,68337.0
2024-04-10 12:30:00,120.89,120.99,120.86,120.96,65778.0,115.8662,115.962,115.8374,115.9333,65778.0
2024-04-10 12:35:00,120.96,121.08,120.96,121.01,89668.0,115.9333,116.0483,115.9333,115.9812,89668.0
2024-04-10 12:40:00,121.0,121.06,120.95,120.96,37865.0,115.9716,116.0291,115.9237,115.9333,37865.0
2024-04-10 12:45:00,120.96,121.16,120.96,121.15,62511.0,115.9333,116.125,115.9333,116.1154,62511.0
2024-04-10 12:50:00,121.15,121.15,121.03,121.09,59683.0,116.1154,116.1154,116.0004,116.0579,59683.0
2024-04-10 12:55:00,121.09,121.19,121.07,121.16,58388.0,116.0579,116.1537,116.0387,116.125,58388.0
2024-04-10 13:00:00,121.15,121.24,120.91,120.97,119165.0,116.1154,116.2017,115.8854,115.9429,119165.0
2024-04-10 13:05:00,120.96,120.97,120.86,120.89,84286.0,115.9333,115.9429,115.8374,115.8662,84286.0
2024-04-10 13:10:00,120.88,120.9,120.77,120.81,69582.0,115.8566,115.8758,115.7512,115.7895,69582.0
2024-04-10 13:15:00,120.78,121.04,120.73,121.04,95178.0,115.7608,116.01,115.7129,116.01,95178.0
2024-04-10 13:20:00,121.04,121.38,121.02,121.36,113384.0,116.01,116.3358,115.9908,116.3167,113384.0
2024-04-10 13:25:00,121.35,121.46,121.24,121.27,94222.0,116.3071,116.4125,116.2017,116.2304,94222.0
2024-04-10 13:30:00,121.27,121.5,121.25,121.5,213730.0,116.2304,116.4509,116.2112,116.4509,213730.0
2024-04-10 13:35:00,121.5,121.56,121.39,121.47,198023.0,116.4509,116.5084,116.3454,116.4221,198023.0
2024-04-10 13:40:00,121.48,121.52,121.36,121.44,124846.0,116.4317,116.47,116.3167,116.3933,124846.0
2024-04-10 13:45:00,121.44,121.52,121.41,121.52,78537.0,116.3933,116.47,116.3646,116.47,78537.0
2024-04-10 13:50:00,121.52,121.63,121.47,121.62,91606.0,116.47,116.5754,116.4221,116.5659,91606.0
2024-04-10 13:55:00,121.63,122.04,121.62,121.86,309145.0,116.5754,116.9684,116.5659,116.7959,309145.0
2024-04-10 14:00:00,121.86,122.05,121.79,122.03,120215.0,116.7959,116.978,116.7288,116.9588,120215.0
2024-04-10 14:05:00,122.01,122.03,121.89,121.99,157602.0,116.9397,116.9588,116.8246,116.9205,157602.0
2024-04-10 14:10:00,122.0,122.24,121.99,122.22,146205.0,116.9301,117.1601,116.9205,117.1409,146205.0
2024-04-10 14:15:00,122.22,122.28,122.02,122.07,164024.0,117.1409,117.1984,116.9492,116.9972,164024.0
2024-04-10 14:20:00,122.08,122.19,121.98,122.0,114746.0,117.0067,117.1122,116.9109,116.9301,114746.0
2024-04-10 14:25:00,122.02,122.12,121.97,121.98,117236.0,116.9492,117.0451,116.9013,116.9109,117236.0
2024-04-10 14:30:00,121.97,122.03,121.93,122.03,84506.0,116.9013,116.9588,116.863,116.9588,84506.0
2024-04-10 14:35:00,122.04,122.18,122.01,122.17,112967.0,116.9684,117.1026,116.9397,117.093,112967.0
2024-04-10 14:40:00,122.17,122.23,122.12,122.16,102836.0,117.093,117.1505,117.0451,117.0834,102836.0
2024-04-10 14:45:00,122.16,122.17,122.06,122.17,79053.0,117.0834,117.093,116.9876,117.093,79053.0
2024-04-10 14:50:00,122.16,122.19,122.04,122.06,108073.0,117.0834,117.1122,116.9684,116.9876,108073.0
2024-04-10 14:55:00,122.06,122.06,121.85,121.91,136705.0,116.9876,116.9876,116.7863,116.8438,136705.0
2024-04-10 15:00:00,121.92,121.97,121.85,121.88,84913.0,116.8534,116.9013,116.7863,116.8151,84913.0
2024-04-10 15:05:00,121.88,122.05,121.87,122.0,91331.0,116.8151,116.978,116.8055,116.9301,91331.0
2024-04-10 15:10:00,122.0,122.15,121.96,122.15,103247.0,116.9301,117.0738,116.8917,117.0738,103247.0
2024-04-10 15:15:00,122.15,122.2,122.09,122.18,136939.0,117.0738,117.1218,117.0163,117.1026,136939.0
2024-04-10 15:20:00,122.18,122.29,122.14,122.24,156850.0,117.1026,117.208,117.0643,117.1601,156850.0
2024-04-10 15:25:00,122.25,122.27,122.16,122.18,128335.0,117.1697,117.1889,117.0834,117.1026,128335.0
2024-04-10 15:30:00,122.19,122.19,122.04,122.09,144383.0,117.1122,117.1122,116.9684,117.0163,144383.0
2024-04-10 15:35:00,122.08,122.11,121.92,121.96,147369.0,117.0067,117.0355,116.8534,116.8917,147369.0
2024-04-10 15:40:00,121.95,122.15,121.91,122.09,127345.0,116.8822,117.0738,116.8438,117.0163,127345.0
2024-04-10 15:45:00,122.08,122.24,122.02,122.21,226531.0,117.0067,117.1601,116.9492,117.1313,226531.0
2024-04-10 15:50:00,122.21,122.41,122.19,122.39,331695.0,117.1313,117.323,117.1122,117.3039,331695.0
2024-04-10 15:55:00,122.39,122.47,122.16,122.2,846250.0,117.3039,117.3805,117.0834,117.1218,846250.0
2024-04-11 09:30:00,122.69,122.69,122.1,122.3,525115.0,117.5914,117.5914,117.0259,117.2176,525115.0
2024-04-11 09:35:00,122.31,122.31,121.7,121.84,348680.0,117.2272,117.2272,116.6425,116.7767,348680.0
2024-04-11 09:40:00,121.82,122.04,121.75,121.96,213369.0,116.7576,116.9684,116.6905,116.8917,213369.0
2024-04-11 09:45:00,121.97,122.03,121.84,121.89,202791.0,116.9013,116.9588,116.7767,116.8246,202791.0
2024-04-11 09:50:00,121.88,122.01,121.82,121.98,197267.0,116.8151,116.9397,116.7576,116.9109,197267.0
2024-04-11 09:55:00,121.99,122.02,121.76,121.86,177192.0,116.9205,116.9492,116.7,116.7959,177192.0
2024-04-11 10:00:00,121.87,121.88,121.55,121.6,230752.0,116.8055,116.8151,116.4988,116.5467,230752.0
2024-04-11 10:05:00,121.6,121.65,121.27,121.35,244586.0,116.5467,116.5946,116.2304,116.3071,244586.0
2024-04-11 10:10:00,121.34,121.38,121.03,121.21,169465.0,116.2975,116.3358,116.0004,116.1729,169465.0
2024-04-11 10:15:00,121.21,121.22,120.94,120.94,142399.0,116.1729,116.1825,115.9141,115.9141,142399.0
2024-04-11 10:20:00,120.94,121.15,120.89,121.06,167063.0,115.9141,116.1154,115.8662,116.0291,167063.0
2024-04-11 10:25:00,121.06,121.11,120.81,120.83,186818.0,116.0291,116.0771,115.7895,115.8087,186818.0
2024-04-11 10:30:00,120.82,120.95,120.78,120.93,140587.0,115.7991,115.9237,115.7608,115.9045,140587.0
2024-04-11 10:35:00,120.92,120.95,120.7,120.94,206989.0,115.895,115.9237,115.6841,115.9141,206989.0
2024-04-11 10:40:00,120.93,121.02,120.72,120.75,205860.0,115.9045,115.9908,115.7033,115.732,205860.0
2024-04-11 10:45:00,120.75,120.78,120.37,120.39,206462.0,115.732,115.7608,115.3678,115.387,206462.0
2024-04-11 10:50:00,120.39,120.63,120.38,120.52,119915.0,115.387,115.617,115.3774,115.5116,119915.0
2024-04-11 10:55:00,120.51,120.61,120.38,120.46,187239.0,115.502,115.5978,115.3774,115.4541,187239.0
2024-04-11 11:00:00,120.45,120.57,120.34,120.37,153901.0,115.4445,115.5595,115.3391,115.3678,153901.0
2024-04-11 11:05:00,120.37,120.54,120.36,120.52,95293.0,115.3678,115.5307,115.3582,115.5116,95293.0
2024-04-11 11:10:00,120.52,120.66,120.5,120.64,137604.0,115.5116,115.6458,115.4924,115.6266,137604.0
2024-04-11 11:15:00,120.64,120.77,120.61,120.68,146046.0,115.6266,115.7512,115.5978,115.6649,146046.0
2024-04-11 11:20:00,120.68,120.7,120.59,120.65,83761.0,115.6649,115.6841,115.5787,115.6362,83761.0
2024-04-11 11:25:00,120.64,120.77,120.61,120.69,178364.0,115.6266,115.7512,115.5978,115.6745,178364.0
2024-04-11 11:30:00,120.69,120.69,120.53,120.54,150271.0,115.6745,115.6745,115.5212,115.5307,150271.0
2024-04-11 11:35:00,120.54,120.74,120.51,120.64,179358.0,115.5307,115.7224,115.502,115.6266,179358.0
2024-04-11 11:40:00,120.63,120.66,120.51,120.55,77129.0,115.617,115.6458,115.502,115.5403,77129.0
2024-04-11 11:45:00,120.55,120.63,120.42,120.46,68883.0,115.5403,115.617,115.4157,115.4541,68883.0
2024-04-11 11:50:00,120.46,120.52,120.46,120.49,53911.0,115.4541,115.5116,115.4541,115.4828,53911.0
2024-04-11 11:55:00,120.49,120.67,120.48,120.66,92045.0,115.4828,115.6553,115.4732,115.6458,92045.0
2024-04-11 12:00:00,120.67,120.93,120.65,120.79,156762.0,115.6553,115.9045,115.6362,115.7704,156762.0
2024-04-11 12:05:00,120.79,120.94,120.74,120.92,98006.0,115.7704,115.9141,115.7224,115.895,98006.0
2024-04-11 12:10:00,120.92,120.99,120.8,120.97,133675.0,115.895,115.962,115.7799,115.9429,133675.0
2024-04-11 12:15:00,120.97,121.03,120.87,121.0,100032.0,115.9429,116.0004,115.847,115.9716,100032.0
2024-04-11 12:20:00,120.99,121.14,120.97,121.13,151067.0,115.962,116.1058,115.9429,116.0962,151067.0
2024-04-11 12:25:00,121.14,121.19,121.1,121.11,171568.0,116.1058,116.1537,116.0675,116.0771,171568.0
2024-04-11 12:30:00,121.12,121.14,120.96,121.11,123633.0,116.0866,116.1058,115.9333,116.0771,123633.0
2024-04-11 12:35:00,121.1,121.1,120.93,120.98,69081.0,116.0675,116.0675,115.9045,115.9525,69081.0
2024-04-11 12:40:00,120.98,121.07,120.95,121.03,53722.0,115.9525,116.0387,115.9237,116.0004,53722.0
2024-04-11 12:45:00,121.04,121.12,121.01,121.12,52731.0,116.01,116.0866,115.9812,116.0866,52731.0
2024-04-11 12:50:00,121.14,121.29,121.11,121.23,77073.0,116.1058,116.2496,116.0771,116.1921,77073.0
2024-04-11 12:55:00,121.23,121.34,121.21,121.24,161916.0,116.1921,116.2975,116.1729,116.2017,161916.0
2024-04-11 13:00:00,121.26,121.48,121.25,121.45,156688.0,116.2208,116.4317,116.2112,116.4029,156688.0
2024-04-11 13:05:00,121.44,121.58,121.36,121.47,194064.0,116.3933,116.5275,116.3167,116.4221,194064.0
2024-04-11 13:10:00,121.48,121.59,121.47,121.49,219749.0,116.4317,116.5371,116.4221,116.4413,219749.0
2024-04-11 13:15:00,121.48,121.53,121.35,121.51,102508.0,116.4317,116.4796,116.3071,116.4604,102508.0
2024-04-11 13:20:00,121.52,121.63,121.5,121.6,118293.0,116.47,116.5754,116.4509,116.5467,118293.0
2024-04-11 13:25:00,121.61,121.64,121.53,121.54,98725.0,116.5563,116.585,116.4796,116.4892,98725.0
2024-04-11 13:30:00,121.54,121.62,121.49,121.5,79024.0,116.4892,116.5659,116.4413,116.4509,79024.0
2024-04-11 13:35:00,121.5,121.67,121.48,121.63,72144.0,116.4509,116.6138,116.4317,116.5754,72144.0
2024-04-11 13:40:00,121.63,121.65,121.49,121.57,66443.0,116.5754,116.5946,116.4413,116.5179,66443.0
2024-04-11 13:45:00,121.56,121.69,121.49,121.59,85153.0,116.5084,116.633,116.4413,116.5371,85153.0
2024-04-11 13:50:00,121.59,121.61,121.46,121.48,69634.0,116.5371,116.5563,116.4125,116.4317,69634.0
2024-04-11 13:55:00,121.48,121.58,121.46,121.58,64663.0,116.4317,116.5275,116.4125,116.5275,64663.0
2024-04-11 14:00:00,121.58,121.69,121.54,121.65,86445.0,116.5275,116.633,116.4892,116.5946,86445.0
2024-04-11 14:05:00,121.65,121.79,121.65,121.76,79671.0,116.5946,116.7288,116.5946,116.7,79671.0
2024-04-11 14:10:00,121.76,121.85,121.75,121.81,51641.0,116.7,116.7863,116.6905,116.748,51641.0
2024-04-11 14:15:00,121.81,121.9,121.77,121.78,55545.0,116.748,116.8342,116.7096,116.7192,55545.0
2024-04-11 14:20:00,121.78,121.88,121.77,121.87,99401.0,116.7192,116.8151,116.7096,116.8055,99401.0
2024-04-11 14:25:00,121.87,121.87,121.66,121.72,90962.0,116.8055,116.8055,116.6042,116.6617,90962.0
2024-04-11 14:30:00,121.73,121.79,121.62,121.74,108383.0,116.6713,116.7288,116.5659,116.6809,108383.0
2024-04-11 14:35:00,121.75,121.9,121.75,121.87,86137.0,116.6905,116.8342,116.6905,116.8055,86137.0
2024-04-11 14:40:00,121.86,121.93,121.77,121.9,79332.0,116.7959,116.863,116.7096,116.8342,79332.0
2024-04-11 14:45:00,121.9,121.98,121.84,121.93,58588.0,116.8342,116.9109,116.7767,116.863,58588.0
2024-04-11 14:50:00,121.93,121.95,121.87,121.94,85891.0,116.863,116.8822,116.8055,116.8726,85891.0
2024-04-11 14:55:00,121.95,122.03,121.95,121.98,118265.0,116.8822,116.9588,116.8822,116.9109,118265.0
2024-04-11 15:00:00,121.98,122.04,121.91,121.93,97655.0,116.9109,116.9684,116.8438,116.863,97655.0
2024-04-11 15:05:00,121.94,122.09,121.93,122.02,73255.0,116.8726,117.0163,116.863,116.9492,73255.0
2024-04-11 15:10:00,122.02,122.06,121.82,121.87,159829.0,116.9492,116.9876,116.7576,116.8055,159829.0
2024-04-11 15:15:00,121.88,121.9,121.82,121.82,114616.0,116.8151,116.8342,116.7576,116.7576,114616.0
2024-04-11 15:20:00,121.83,121.84,121.71,121.78,90161.0,116.7671,116.7767,116.6521,116.7192,90161.0
2024-04-11 15:25:00,121.78,121.84,121.71,121.8,124525.0,116.7192,116.7767,116.6521,116.7384,124525.0
2024-04-11 15:30:00,121.79,121.85,121.67,121.73,129640.0,116.7288,116.7863,116.6138,116.6713,129640.0
2024-04-11 15:35:00,121.74,121.8,121.59,121.66,95166.0,116.6809,116.7384,116.5371,116.6042,95166.0
2024-04-11 15:40:00,121.66,121.73,121.62,121.66,114349.0,116.6042,116.6713,116.5659,116.6042,114349.0
2024-04-11 15:45:00,121.65,121.79,121.62,121.63,187714.0,116.5946,116.7288,116.5659,116.5754,187714.0
2024-04-11 15:50:00,121.63,121.76,121.61,121.72,305988.0,116.5754,116.7,116.5563,116.6617,305988.0
2024-04-11 15:55:00,121.72,121.85,121.55,121.76,885481.0,116.6617,116.7863,116.4988,116.7,885481.0
2024-04-12 09:30:00,122.95,123.42,122.81,123.15,580124.0,117.8406,118.2911,117.7064,118.0323,580124.0
2024-04-12 09:35:00,123.13,123.39,122.96,123.27,304608.0,118.0131,118.2623,117.8502,118.1473,304608.0
2024-04-12 09:40:00,123.26,123.74,123.11,123.52,360667.0,118.1377,118.5978,117.9939,118.3869,360667.0
2024-04-12 09:45:00,123.52,123.59,123.19,123.28,219566.0,118.3869,118.454,118.0706,118.1569,219566.0
2024-04-12 09:50:00,123.29,123.3,122.96,123.12,297452.0,118.1665,118.176,117.8502,118.0035,297452.0
2024-04-12 09:55:00,123.1,123.48,123.0,123.44,290179.0,117.9844,118.3486,117.8885,118.3102,290179.0
2024-04-12 10:00:00,123.45,123.75,123.21,123.7,286948.0,118.3198,118.6073,118.0898,118.5594,286948.0
2024-04-12 10:05:00,123.71,123.72,123.3,123.31,194923.0,118.569,118.5786,118.176,118.1856,194923.0
2024-04-12 10:10:00,123.3,123.39,123.16,123.24,190908.0,118.176,118.2623,118.0419,118.1185,190908.0
2024-04-12 10:15:00,123.22,123.28,123.06,123.25,184166.0,118.0994,118.1569,117.946,118.1281,184166.0
2024-04-12 10:20:00,123.24,123.37,123.04,123.3,203274.0,118.1185,118.2431,117.9269,118.176,203274.0
2024-04-12 10:25:00,123.29,123.49,123.28,123.48,227001.0,118.1665,118.3582,118.1569,118.3486,227001.0
2024-04-12 10:30:00,123.46,123.66,123.41,123.6,194398.0,118.3294,118.5211,118.2815,118.4636,194398.0
2024-04-12 10:35:00,123.61,123.62,123.4,123.46,145508.0,118.4732,118.4828,118.2719,118.3294,145508.0
2024-04-12 10:40:00,123.45,123.62,123.41,123.59,155444.0,118.3198,118.4828,118.2815,118.454,155444.0
2024-04-12 10:45:00,123.58,123.61,123.42,123.45,106268.0,118.4444,118.4732,118.2911,118.3198,106268.0
2024-04-12 10:50:00,123.45,123.57,123.42,123.48,107629.0,118.3198,118.4348,118.2911,118.3486,107629.0
2024-04-12 10:55:00,123.48,123.48,123.23,123.25,173412.0,118.3486,118.3486,118.109,118.1281,173412.0
2024-04-12 11:00:00,123.24,123.45,123.23,123.44,124439.0,118.1185,118.3198,118.109,118.3102,124439.0
2024-04-12 11:05:00,123.43,123.47,123.14,123.19,113535.0,118.3006,118.339,118.0227,118.0706,113535.0
2024-04-12 11:10:00,123.19,123.23,123.01,123.02,154985.0,118.0706,118.109,117.8981,117.9077,154985.0
2024-04-12 11:15:00,123.02,123.21,122.86,123.15,155462.0,117.9077,118.0898,117.7543,118.0323,155462.0
2024-04-12 11:20:00,123.15,123.19,122.89,122.9,196373.0,118.0323,118.0706,117.7831,117.7927,196373.0
2024-04-12 11:25:00,122.9,122.95,122.75,122.78,127224.0,117.7927,117.8406,117.6489,117.6777,127224.0
2024-04-12 11:30:00,122.78,122.82,122.42,122.43,199167.0,117.6777,117.716,117.3326,117.3422,199167.0
2024-04-12 11:35:00,122.44,122.44,122.05,122.1,181502.0,117.3518,117.3518,116.978,117.0259,181502.0
2024-04-12 11:40:00,122.12,122.33,121.96,122.3,164398.0,117.0451,117.2464,116.8917,117.2176,164398.0
2024-04-12 11:45:00,122.28,122.29,122.07,122.08,128929.0,117.1984,117.208,116.9972,117.0067,128929.0
2024-04-12 11:50:00,122.08,122.29,121.94,122.28,170269.0,117.0067,117.208,116.8726,117.1984,170269.0
2024-04-12 11:55:00,122.27,122.36,122.21,122.29,106307.0,117.1889,117.2751,117.1313,117.208,106307.0
2024-04-12 12:00:00,122.29,122.31,122.1,122.1,126308.0,117.208,117.2272,117.0259,117.0259,126308.0
2024-04-12 12:05:00,122.09,122.38,122.09,122.37,160896.0,117.0163,117.2943,117.0163,117.2847,160896.0
2024-04-12 12:10:00,122.37,122.37,122.12,122.16,71831.0,117.2847,117.2847,117.0451,117.0834,71831.0
2024-04-12 12:15:00,122.18,122.23,122.01,122.02,155929.0,117.1026,117.1505,116.9397,116.9492,155929.0
2024-04-12 12:20:00,122.03,122.11,121.89,121.95,108516.0,116.9588,117.0355,116.8246,116.8822,108516.0
2024-04-12 12:25:00,121.93,121.99,121.7,121.71,120040.0,116.863,116.9205,116.6425,116.6521,120040.0
2024-04-12 12:30:00,121.71,121.83,121.55,121.74,178410.0,116.6521,116.7671,116.4988,116.6809,178410.0
2024-04-12 12:35:00,121.74,121.79,121.48,121.51,138500.0,116.6809,116.7288,116.4317,116.4604,138500.0
2024-04-12 12:40:00,121.5,121.7,121.49,121.64,120486.0,116.4509,116.6425,116.4413,116.585,120486.0
2024-04-12 12:45:00,121.64,121.65,121.49,121.51,135262.0,116.585,116.5946,116.4413,116.4604,135262.0
2024-04-12 12:50:00,121.51,121.63,121.51,121.56,107251.0,116.4604,116.5754,116.4604,116.5084,107251.0
2024-04-12 12:55:00,121.56,121.6,121.44,121.44,125152.0,116.5084,116.5467,116.3933,116.3933,125152.0
2024-04-12 13:00:00,121.44,121.56,121.38,121.43,100975.0,116.3933,116.5084,116.3358,116.3838,100975.0
2024-04-12 13:05:00,121.43,121.49,121.17,121.2,141952.0,116.3838,116.4413,116.1346,116.1633,141952.0
2024-04-12 13:10:00,121.2,121.26,121.11,121.12,120899.0,116.1633,116.2208,116.0771,116.0866,120899.0
2024-04-12 13:15:00,121.11,121.29,121.11,121.11,90684.0,116.0771,116.2496,116.0771,116.0771,90684.0
2024-04-12 13:20:00,121.12,121.12,120.88,120.92,214600.0,116.0866,116.0866,115.8566,115.895,214600.0
2024-04-12 13:25:00,120.93,121.05,120.83,120.84,113150.0,115.9045,116.0196,115.8087,115.8183,113150.0
2024-04-12 13:30:00,120.84,120.85,120.68,120.77,101473.0,115.8183,115.8279,115.6649,115.7512,101473.0
2024-04-12 13:35:00,120.77,120.86,120.76,120.81,108985.0,115.7512,115.8374,115.7416,115.7895,108985.0
2024-04-12 13:40:00,120.8,120.95,120.75,120.91,109560.0,115.7799,115.9237,115.732,115.8854,109560.0
2024-04-12 13:45:00,120.91,121.04,120.84,120.98,103648.0,115.8854,116.01,115.8183,115.9525,103648.0
2024-04-12 13:50:00,120.99,121.1,120.93,120.94,141233.0,115.962,116.0675,115.9045,115.9141,141233.0
2024-04-12 13:55:00,120.95,121.02,120.81,120.83,90901.0,115.9237,115.9908,115.7895,115.8087,90901.0
2024-04-12 14:00:00,120.82,120.93,120.63,120.93,159917.0,115.7991,115.9045,115.617,115.9045,159917.0
2024-04-12 14:05:00,120.91,121.31,120.84,121.18,175493.0,115.8854,116.2687,115.8183,116.1441,175493.0
2024-04-12 14:10:00,121.18,121.31,121.14,121.19,162726.0,116.1441,116.2687,116.1058,116.1537,162726.0
2024-04-12 14:15:00,121.2,121.26,121.04,121.05,140171.0,116.1633,116.2208,116.01,116.0196,140171.0
2024-04-12 14:20:00,121.05,121.11,120.99,121.0,87279.0,116.0196,116.0771,115.962,115.9716,87279.0
2024-04-12 14:25:00,120.99,121.05,120.72,120.73,105597.0,115.962,116.0196,115.7033,115.7129,105597.0
2024-04-12 14:30:00,120.71,120.72,120.38,120.48,232084.0,115.6937,115.7033,115.3774,115.4732,232084.0
2024-04-12 14:35:00,120.47,120.53,120.24,120.3,146356.0,115.4637,115.5212,115.2432,115.3007,146356.0
2024-04-12 14:40:00,120.29,120.42,120.16,120.18,257943.0,115.2911,115.4157,115.1665,115.1857,257943.0
2024-04-12 14:45:00,120.2,120.35,120.13,120.14,205716.0,115.2049,115.3486,115.1378,115.1474,205716.0
2024-04-12 14:50:00,120.14,120.29,120.01,120.28,205325.0,115.1474,115.2911,115.0228,115.2816,205325.0
2024-04-12 14:55:00,120.27,120.33,120.02,120.1,143860.0,115.272,115.3295,115.0324,115.109,143860.0
2024-04-12 15:00:00,120.11,120.11,119.87,120.0,276163.0,115.1186,115.1186,114.8886,115.0132,276163.0
2024-04-12 15:05:00,119.99,119.99,119.68,119.69,218488.0,115.0036,115.0036,114.7065,114.7161,218488.0
2024-04-12 15:10:00,119.7,119.84,119.67,119.72,142890.0,114.7257,114.8598,114.6969,114.7448,142890.0
2024-04-12 15:15:00,119.72,120.07,119.7,120.06,198129.0,114.7448,115.0803,114.7257,115.0707,198129.0
2024-04-12 15:20:00,120.06,120.2,120.05,120.11,123020.0,115.0707,115.2049,115.0611,115.1186,123020.0
2024-04-12 15:25:00,120.12,120.15,119.85,119.88,122024.0,115.1282,115.157,114.8694,114.8982,122024.0
2024-04-12 15:30:00,119.88,120.11,119.82,120.01,204835.0,114.8982,115.1186,114.8407,115.0228,204835.0
2024-04-12 15:35:00,120.01,120.02,119.89,119.95,204639.0,115.0228,115.0324,114.9078,114.9653,204639.0
2024-04-12 15:40:00,119.95,120.15,119.95,120.08,260716.0,114.9653,115.157,114.9653,115.0899,260716.0
2024-04-12 15:45:00,120.07,120.22,119.91,120.02,243812.0,115.0803,115.224,114.9269,115.0324,243812.0
2024-04-12 15:50:00,120.03,120.2,119.89,120.16,437647.0,115.0419,115.2049,114.9078,115.1665,437647.0
2024-04-12 15:55:00,120.16,120.4,120.15,120.37,1128489.0,115.1665,115.3966,115.157,115.3678,1128489.0
2024-04-15 09:30:00,121.09,121.48,120.84,121.37,446797.0,116.0579,116.4317,115.8183,116.3263,446797.0
2024-04-15 09:35:00,121.37,121.4,120.73,121.07,195697.0,116.3263,116.355,115.7129,116.0387,195697.0
2024-04-15 09:40:00,121.08,121.26,121.07,121.23,167533.0,116.0483,116.2208,116.0387,116.1921,167533.0
2024-04-15 09:45:00,121.24,121.48,121.12,121.42,243214.0,116.2017,116.4317,116.0866,116.3742,243214.0
2024-04-15 09:50:00,121.42,121.69,121.38,121.38,187023.0,116.3742,116.633,116.3358,116.3358,187023.0
2024-04-15 09:55:00,121.38,121.5,121.16,121.49,144317.0,116.3358,116.4509,116.125,116.4413,144317.0
2024-04-15 10:00:00,121.49,121.5,121.11,121.22,157033.0,116.4413,116.4509,116.0771,116.1825,157033.0
2024-04-15 10:05:00,121.22,121.24,120.64,120.64,165408.0,116.1825,116.2017,115.6266,115.6266,165408.0
2024-04-15 10:10:00,120.64,120.67,120.35,120.46,168744.0,115.6266,115.6553,115.3486,115.4541,168744.0
2024-04-15 10:15:00,120.47,120.72,120.47,120.49,162619.0,115.4637,115.7033,115.4637,115.4828,162619.0
2024-04-15 10:20:00,120.51,120.58,120.4,120.46,137691.0,115.502,115.5691,115.3966,115.4541,137691.0
2024-04-15 10:25:00,120.46,120.59,120.43,120.53,168346.0,115.4541,115.5787,115.4253,115.5212,168346.0
2024-04-15 10:30:00,120.55,120.76,120.46,120.57,164197.0,115.5403,115.7416,115.4541,115.5595,164197.0
2024-04-15 10:35:00,120.56,121.01,120.54,120.98,225370.0,115.5499,115.9812,115.5307,115.9525,225370.0
2024-04-15 10:40:00,120.99,121.22,120.98,121.14,252495.0,115.962,116.1825,115.9525,116.1058,252495.0
2024-04-15 10:45:00,121.15,121.17,120.69,120.9,172010.0,116.1154,116.1346,115.6745,115.8758,172010.0
2024-04-15 10:50:00,120.91,120.91,120.61,120.76,85563.0,115.8854,115.8854,115.5978,115.7416,85563.0
2024-04-15 10:55:00,120.78,120.81,120.51,120.54,94992.0,115.7608,115.7895,115.502,115.5307,94992.0
2024-04-15 11:00:00,120.54,120.57,120.21,120.22,118143.0,115.5307,115.5595,115.2145,115.224,118143.0
2024-04-15 11:05:00,120.22,120.45,120.2,120.42,108398.0,115.224,115.4445,115.2049,115.4157,108398.0
2024-04-15 11:10:00,120.43,120.53,120.34,120.42,107659.0,115.4253,115.5212,115.3391,115.4157,107659.0
2024-04-15 11:15:00,120.4,120.4,120.29,120.32,100838.0,115.3966,115.3966,115.2911,115.3199,100838.0
2024-04-15 11:20:00,120.31,120.32,120.16,120.17,104471.0,115.3103,115.3199,115.1665,115.1761,104471.0
2024-04-15 11:25:00,120.17,120.45,120.16,120.42,115035.0,115.1761,115.4445,115.1665,115.4157,115035.0
2024-04-15 11:30:00,120.42,120.54,120.37,120.52,114739.0,115.4157,115.5307,115.3678,115.5116,114739.0
2024-04-15 11:35:00,120.51,120.51,120.34,120.43,134934.0,115.502,115.502,115.3391,115.4253,134934.0
2024-04-15 11:40:00,120.44,120.63,120.44,120.6,81747.0,115.4349,115.617,115.4349,115.5883,81747.0
2024-04-15 11:45:00,120.61,120.75,120.59,120.72,79325.0,115.5978,115.732,115.5787,115.7033,79325.0
2024-04-15 11:50:00,120.72,120.79,120.69,120.71,82500.0,115.7033,115.7704,115.6745,115.6937,82500.0
2024-04-15 11:55:00,120.71,120.88,120.71,120.87,109103.0,115.6937,115.8566,115.6937,115.847,109103.0
2024-04-15 12:00:00,120.87,120.9,120.76,120.8,62488.0,115.847,115.8758,115.7416,115.7799,62488.0
2024-04-15 12:05:00,120.81,120.88,120.73,120.75,49700.0,115.7895,115.8566,115.7129,115.732,49700.0
2024-04-15 12:10:00,120.75,120.85,120.75,120.84,55856.0,115.732,115.8279,115.732,115.8183,55856.0
2024-04-15 12:15:00,120.84,120.87,120.67,120.67,80130.0,115.8183,115.847,115.6553,115.6553,80130.0
2024-04-15 12:20:00,120.66,120.69,120.46,120.5,82155.0,115.6458,115.6745,115.4541,115.4924,82155.0
2024-04-15 12:25:00,120.51,120.53,120.41,120.52,73738.0,115.502,115.5212,115.4061,115.5116,73738.0
2024-04-15 12:30:00,120.5,120.5,120.39,120.43,84879.0,115.4924,115.4924,115.387,115.4253,84879.0
2024-04-15 12:35:00,120.42,120.43,120.26,120.3,90739.0,115.4157,115.4253,115.2624,115.3007,90739.0
2024-04-15 12:40:00,120.3,120.31,120.09,120.09,131658.0,115.3007,115.3103,115.0994,115.0994,131658.0
2024-04-15 12:45:00,120.09,120.14,119.94,120.06,116363.0,115.0994,115.1474,114.9557,115.0707,116363.0
2024-04-15 12:50:00,120.06,120.26,120.04,120.25,63872.0,115.0707,115.2624,115.0515,115.2528,63872.0
2024-04-15 12:55:00,120.25,120.28,120.2,120.23,49712.0,115.2528,115.2816,115.2049,115.2336,49712.0
2024-04-15 13:00:00,120.23,120.23,120.06,120.14,75250.0,115.2336,115.2336,115.0707,115.1474,75250.0
2024-04-15 13:05:00,120.14,120.26,120.09,120.23,115541.0,115.1474,115.2624,115.0994,115.2336,115541.0
2024-04-15 13:10:00,120.24,120.26,119.98,120.04,64503.0,115.2432,115.2624,114.994,115.0515,64503.0
2024-04-15 13:15:00,120.05,120.08,119.9,119.95,71692.0,115.0611,115.0899,114.9173,114.9653,71692.0
2024-04-15 13:20:00,119.95,119.96,119.8,119.87,80918.0,114.9653,114.9748,114.8215,114.8886,80918.0
2024-04-15 13:25:00,119.86,119.89,119.75,119.76,101354.0,114.879,114.9078,114.7736,114.7832,101354.0
2024-04-15 13:30:00,119.76,119.76,119.53,119.72,135957.0,114.7832,114.7832,114.5627,114.7448,135957.0
2024-04-15 13:35:00,119.73,120.05,119.73,119.99,157640.0,114.7544,115.0611,114.7544,115.0036,157640.0
2024-04-15 13:40:00,119.99,120.13,119.81,119.81,125029.0,115.0036,115.1378,114.8311,114.8311,125029.0
2024-04-15 13:45:00,119.81,119.83,119.57,119.59,85689.0,114.8311,114.8503,114.6011,114.6202,85689.0
2024-04-15 13:50:00,119.59,119.77,119.56,119.74,96226.0,114.6202,114.7927,114.5915,114.764,96226.0
2024-04-15 13:55:00,119.73,119.91,119.72,119.9,88713.0,114.7544,114.9269,114.7448,114.9173,88713.0
2024-04-15 14:00:00,119.89,119.93,119.77,119.88,85998.0,114.9078,114.9461,114.7927,114.8982,85998.0
2024-04-15 14:05:00,119.87,119.91,119.61,119.66,89917.0,114.8886,114.9269,114.6394,114.6873,89917.0
2024-04-15 14:10:00,119.65,119.66,119.48,119.52,96833.0,114.6777,114.6873,114.5148,114.5531,96833.0
2024-04-15 14:15:00,119.52,119.73,119.47,119.71,118816.0,114.5531,114.7544,114.5052,114.7352,118816.0
2024-04-15 14:20:00,119.7,119.79,119.53,119.57,78689.0,114.7257,114.8119,114.5627,114.6011,78689.0
2024-04-15 14:25:00,119.57,119.73,119.57,119.59,73789.0,114.6011,114.7544,114.6011,114.6202,73789.0
2024-04-15 14:30:00,119.59,119.89,119.56,119.78,149576.0,114.6202,114.9078,114.5915,114.8023,149576.0
2024-04-15 14:35:00,119.79,119.93,119.74,119.77,149852.0,114.8119,114.9461,114.764,114.7927,149852.0
2024-04-15 14:40:00,119.78,119.93,119.77,119.81,65592.0,114.8023,114.9461,114.7927,114.8311,65592.0
2024-04-15 14:45:00,119.82,119.82,119.61,119.64,108821.0,114.8407,114.8407,114.6394,114.6681,108821.0
2024-04-15 14:50:00,119.64,119.69,119.59,119.62,87296.0,114.6681,114.7161,114.6202,114.649,87296.0
2024-04-15 14:55:00,119.64,119.84,119.63,119.8,82136.0,114.6681,114.8598,114.6586,114.8215,82136.0
2024-04-15 15:00:00,119.78,119.84,119.69,119.72,81969.0,114.8023,114.8598,114.7161,114.7448,81969.0
2024-04-15 15:05:00,119.72,119.75,119.64,119.75,67556.0,114.7448,114.7736,114.6681,114.7736,67556.0
2024-04-15 15:10:00,119.75,119.85,119.66,119.68,94752.0,114.7736,114.8694,114.6873,114.7065,94752.0
2024-04-15 15:15:00,119.67,119.76,119.6,119.64,107565.0,114.6969,114.7832,114.6298,114.6681,107565.0
2024-04-15 15:20:00,119.65,119.72,119.56,119.58,131126.0,114.6777,114.7448,114.5915,114.6106,131126.0
2024-04-15 15:25:00,119.58,119.69,119.55,119.57,107199.0,114.6106,114.7161,114.5819,114.6011,107199.0
2024-04-15 15:30:00,119.57,119.82,119.54,119.58,118202.0,114.6011,114.8407,114.5723,114.6106,118202.0
2024-04-15 15:35:00,119.58,119.72,119.54,119.7,109166.0,114.6106,114.7448,114.5723,114.7257,109166.0
2024-04-15 15:40:00,119.69,119.78,119.58,119.67,143280.0,114.7161,114.8023,114.6106,114.6969,143280.0
2024-04-15 15:45:00,119.67,119.72,119.45,119.7,201092.0,114.6969,114.7448,114.486,114.7257,201092.0
2024-04-15 15:50:00,119.71,119.86,119.63,119.82,250156.0,114.7352,114.879,114.6586,114.8407,250156.0
2024-04-15 15:55:00,119.82,119.93,119.64,119.66,757211.0,114.8407,114.9461,114.6681,114.6873,757211.0
2024-04-16 09:30:00,119.56,120.22,119.36,119.88,304735.0,114.5915,115.224,114.3998,114.8982,304735.0
2024-04-16 09:35:00,119.87,119.87,119.15,119.31,319623.0,114.8886,114.8886,114.1985,114.3519,319623.0
2024-04-16 09:40:00,119.3,119.62,119.16,119.6,236873.0,114.3423,114.649,114.2081,114.6298,236873.0
2024-04-16 09:45:00,119.59,119.7,119.32,119.35,175835.0,114.6202,114.7257,114.3614,114.3902,175835.0
2024-04-16 09:50:00,119.35,119.38,118.9,118.97,247890.0,114.3902,114.419,113.9589,114.026,247890.0
2024-04-16 09:55:00,118.97,119.36,118.88,119.25,173646.0,114.026,114.3998,113.9397,114.2944,173646.0
2024-04-16 10:00:00,119.25,119.27,119.0,119.17,311475.0,114.2944,114.3135,114.0547,114.2177,311475.0
2024-04-16 10:05:00,119.17,119.19,118.89,118.95,260059.0,114.2177,114.2368,113.9493,114.0068,260059.0
2024-04-16 10:10:00,118.93,118.95,118.56,118.79,479256.0,113.9877,114.0068,113.633,113.8535,479256.0
2024-04-16 10:15:00,118.79,118.95,118.46,118.48,259157.0,113.8535,114.0068,113.5372,113.5564,259157.0
2024-04-16 10:20:00,118.47,118.69,118.31,118.44,212378.0,113.5468,113.7576,113.3934,113.518,212378.0
2024-04-16 10:25:00,118.43,118.53,117.92,118.04,317440.0,113.5084,113.6043,113.0196,113.1346,317440.0
2024-04-16 10:30:00,118.06,118.31,117.97,118.21,214077.0,113.1538,113.3934,113.0675,113.2976,214077.0
2024-04-16 10:35:00,118.22,118.56,118.09,118.55,293120.0,113.3072,113.633,113.1826,113.6234,293120.0
2024-04-16 10:40:00,118.56,118.77,118.51,118.67,225266.0,113.633,113.8343,113.5851,113.7385,225266.0
2024-04-16 10:45:00,118.66,118.98,118.66,118.94,185829.0,113.7289,114.0356,113.7289,113.9972,185829.0
2024-04-16 10:50:00,118.95,118.97,118.73,118.77,185832.0,114.0068,114.026,113.796,113.8343,185832.0
2024-04-16 10:55:00,118.76,119.03,118.76,118.98,173538.0,113.8247,114.0835,113.8247,114.0356,173538.0
2024-04-16 11:00:00,118.98,119.13,118.96,119.09,152804.0,114.0356,114.1793,114.0164,114.141,152804.0
2024-04-16 11:05:00,119.1,119.21,118.97,119.0,132707.0,114.1506,114.256,114.026,114.0547,132707.0
2024-04-16 11:10:00,119.01,119.16,119.0,119.05,92208.0,114.0643,114.2081,114.0547,114.1027,92208.0
2024-04-16 11:15:00,119.06,119.15,118.92,119.0,133447.0,114.1122,114.1985,113.9781,114.0547,133447.0
2024-04-16 11:20:00,118.99,119.01,118.79,118.83,76792.0,114.0452,114.0643,113.8535,113.8918,76792.0
2024-04-16 11:25:00,118.83,118.89,118.76,118.81,148387.0,113.8918,113.9493,113.8247,113.8726,148387.0
2024-04-16 11:30:00,118.79,118.94,118.75,118.93,119379.0,113.8535,113.9972,113.8151,113.9877,119379.0
2024-04-16 11:35:00,118.94,118.96,118.84,118.89,77204.0,113.9972,114.0164,113.9014,113.9493,77204.0
2024-04-16 11:40:00,118.9,119.13,118.87,119.0,112317.0,113.9589,114.1793,113.9301,114.0547,112317.0
2024-04-16 11:45:00,118.99,118.99,118.77,118.83,67938.0,114.0452,114.0452,113.8343,113.8918,67938.0
2024-04-16 11:50:00,118.81,119.09,118.81,119.09,71966.0,113.8726,114.141,113.8726,114.141,71966.0
2024-04-16 11:55:00,119.08,119.14,118.91,118.92,122467.0,114.1314,114.1889,113.9685,113.9781,122467.0
2024-04-16 12:00:00,118.91,118.94,118.81,118.88,114773.0,113.9685,113.9972,113.8726,113.9397,114773.0
2024-04-16 12:05:00,118.87,118.9,118.75,118.78,76257.0,113.9301,113.9589,113.8151,113.8439,76257.0
2024-04-16 12:10:00,118.78,118.81,118.71,118.78,81856.0,113.8439,113.8726,113.7768,113.8439,81856.0
2024-04-16 12:15:00,118.78,118.79,118.63,118.67,86146.0,113.8439,113.8535,113.7001,113.7385,86146.0
2024-04-16 12:20:00,118.69,118.88,118.66,118.81,80641.0,113.7576,113.9397,113.7289,113.8726,80641.0
2024-04-16 12:25:00,118.81,118.88,118.78,118.87,43088.0,113.8726,113.9397,113.8439,113.9301,43088.0
2024-04-16 12:30:00,118.86,118.98,118.83,118.93,106126.0,113.9206,114.0356,113.8918,113.9877,106126.0
2024-04-16 12:35:00,118.91,118.92,118.78,118.85,90091.0,113.9685,113.9781,113.8439,113.911,90091.0
2024-04-16 12:40:00,118.86,118.92,118.77,118.83,76099.0,113.9206,113.9781,113.8343,113.8918,76099.0
2024-04-16 12:45:00,118.83,118.97,118.77,118.96,67326.0,113.8918,114.026,113.8343,114.0164,67326.0
2024-04-16 12:50:00,118.96,118.98,118.78,118.79,77781.0,114.0164,114.0356,113.8439,113.8535,77781.0
2024-04-16 12:55:00,118.79,118.84,118.65,118.73,55671.0,113.8535,113.9014,113.7193,113.796,55671.0
2024-04-16 13:00:00,118.73,118.76,118.47,118.48,114914.0,113.796,113.8247,113.5468,113.5564,114914.0
2024-04-16 13:05:00,118.48,118.65,118.4,118.59,106908.0,113.5564,113.7193,113.4797,113.6618,106908.0
2024-04-16 13:10:00,118.59,118.71,118.56,118.65,67704.0,113.6618,113.7768,113.633,113.7193,67704.0
2024-04-16 13:15:00,118.65,118.71,118.6,118.69,60476.0,113.7193,113.7768,113.6714,113.7576,60476.0
2024-04-16 13:20:00,118.67,118.75,118.62,118.74,121182.0,113.7385,113.8151,113.6905,113.8055,121182.0
2024-04-16 13:25:00,118.74,118.74,118.56,118.59,100465.0,113.8055,113.8055,113.633,113.6618,100465.0
2024-04-16 13:30:00,118.61,118.64,118.18,118.28,267654.0,113.681,113.7097,113.2688,113.3647,267654.0
2024-04-16 13:35:00,118.29,118.44,118.2,118.38,173985.0,113.3742,113.518,113.288,113.4605,173985.0
2024-04-16 13:40:00,118.39,118.65,118.38,118.47,134803.0,113.4701,113.7193,113.4605,113.5468,134803.0
2024-04-16 13:45:00,118.48,118.55,118.26,118.26,113608.0,113.5564,113.6234,113.3455,113.3455,113608.0
2024-04-16 13:50:00,118.28,118.41,118.11,118.38,131784.0,113.3647,113.4893,113.2017,113.4605,131784.0
2024-04-16 13:55:00,118.34,118.47,118.28,118.42,94924.0,113.4222,113.5468,113.3647,113.4988,94924.0
2024-04-16 14:00:00,118.42,118.44,118.32,118.42,101654.0,113.4988,113.518,113.403,113.4988,101654.0
2024-04-16 14:05:00,118.41,118.94,118.4,118.94,149291.0,113.4893,113.9972,113.4797,113.9972,149291.0
2024-04-16 14:10:00,118.93,118.96,118.68,118.68,89635.0,113.9877,114.0164,113.748,113.748,89635.0
2024-04-16 14:15:00,118.68,118.7,118.39,118.41,109920.0,113.748,113.7672,113.4701,113.4893,109920.0
2024-04-16 14:20:00,118.42,118.46,118.16,118.23,99950.0,113.4988,113.5372,113.2497,113.3167,99950.0
2024-04-16 14:25:00,118.23,118.49,118.22,118.48,156522.0,113.3167,113.5659,113.3072,113.5564,156522.0
2024-04-16 14:30:00,118.47,118.64,118.38,118.61,136345.0,113.5468,113.7097,113.4605,113.681,136345.0
2024-04-16 14:35:00,118.6,118.65,118.46,118.49,91302.0,113.6714,113.7193,113.5372,113.5659,91302.0
2024-04-16 14:40:00,118.49,118.64,118.48,118.64,79237.0,113.5659,113.7097,113.5564,113.7097,79237.0
2024-04-16 14:45:00,118.63,118.78,118.55,118.73,126336.0,113.7001,113.8439,113.6234,113.796,126336.0
2024-04-16 14:50:00,118.73,118.96,118.72,118.89,86690.0,113.796,114.0164,113.7864,113.9493,86690.0
2024-04-16 14:55:00,118.89,119.06,118.84,119.06,93384.0,113.9493,114.1122,113.9014,114.1122,93384.0
2024-04-16 15:00:00,119.06,119.17,119.01,119.08,147972.0,114.1122,114.2177,114.0643,114.1314,147972.0
2024-04-16 15:05:00,119.08,119.27,119.05,119.24,133035.0,114.1314,114.3135,114.1027,114.2848,133035.0
2024-04-16 15:10:00,119.24,119.28,119.17,119.23,124327.0,114.2848,114.3231,114.2177,114.2752,124327.0
2024-04-16 15:15:00,119.22,119.24,119.07,119.17,104001.0,114.2656,114.2848,114.1218,114.2177,104001.0
2024-04-16 15:20:00,119.18,119.2,119.06,119.11,98477.0,114.2273,114.2464,114.1122,114.1602,98477.0
2024-04-16 15:25:00,119.1,119.17,118.99,119.03,82499.0,114.1506,114.2177,114.0452,114.0835,82499.0
2024-04-16 15:30:00,119.03,119.05,118.65,118.65,246017.0,114.0835,114.1027,113.7193,113.7193,246017.0
2024-04-16 15:35:00,118.65,118.86,118.61,118.77,152483.0,113.7193,113.9206,113.681,113.8343,152483.0
2024-04-16 15:40:00,118.77,118.82,118.65,118.77,143564.0,113.8343,113.8822,113.7193,113.8343,143564.0
2024-04-16 15:45:00,118.77,118.83,118.67,118.72,168461.0,113.8343,113.8918,113.7385,113.7864,168461.0
2024-04-16 15:50:00,118.72,118.98,118.71,118.96,321714.0,113.7864,114.0356,113.7768,114.0164,321714.0
2024-04-16 15:55:00,118.97,119.03,118.57,118.66,602821.0,114.026,114.0835,113.6426,113.7289,602821.0
2024-04-17 09:30:00,118.55,118.87,118.21,118.64,294904.0,113.6234,113.9301,113.2976,113.7097,294904.0
2024-04-17 09:35:00,118.63,118.64,118.32,118.47,149026.0,113.7001,113.7097,113.403,113.5468,149026.0
2024-04-17 09:40:00,118.46,118.87,118.45,118.84,147925.0,113.5372,113.9301,113.5276,113.9014,147925.0
2024-04-17 09:45:00,118.84,119.18,118.77,119.06,187758.0,113.9014,114.2273,113.8343,114.1122,187758.0
2024-04-17 09:50:00,119.05,119.11,118.81,118.83,189562.0,114.1027,114.1602,113.8726,113.8918,189562.0
2024-04-17 09:55:00,118.83,119.2,118.82,119.13,127875.0,113.8918,114.2464,113.8822,114.1793,127875.0
2024-04-17 10:00:00,119.13,119.19,118.9,119.08,196704.0,114.1793,114.2368,113.9589,114.1314,196704.0
2024-04-17 10:05:00,119.09,119.33,119.05,119.33,139710.0,114.141,114.371,114.1027,114.371,139710.0
2024-04-17 10:10:00,119.34,119.35,119.08,119.13,114629.0,114.3806,114.3902,114.1314,114.1793,114629.0
2024-04-17 10:15:00,119.14,119.15,118.98,119.03,71558.0,114.1889,114.1985,114.0356,114.0835,71558.0
2024-04-17 10:20:00,119.02,119.15,118.99,119.14,68102.0,114.0739,114.1985,114.0452,114.1889,68102.0
2024-04-17 10:25:00,119.14,119.18,118.97,119.04,106300.0,114.1889,114.2273,114.026,114.0931,106300.0
2024-04-17 10:30:00,119.03,119.15,118.96,118.98,58830.0,114.0835,114.1985,114.0164,114.0356,58830.0
2024-04-17 10:35:00,118.99,119.12,118.85,119.1,90995.0,114.0452,114.1698,113.911,114.1506,90995.0
2024-04-17 10:40:00,119.12,119.2,118.98,119.12,90817.0,114.1698,114.2464,114.0356,114.1698,90817.0
2024-04-17 10:45:00,119.12,119.26,119.1,119.23,77486.0,114.1698,114.3039,114.1506,114.2752,77486.0
2024-04-17 10:50:00,119.23,119.25,118.84,118.87,106668.0,114.2752,114.2944,113.9014,113.9301,106668.0
2024-04-17 10:55:00,118.88,119.05,118.76,118.77,85128.0,113.9397,114.1027,113.8247,113.8343,85128.0
2024-04-17 11:00:00,118.77,119.03,118.72,119.03,120409.0,113.8343,114.0835,113.7864,114.0835,120409.0
2024-04-17 11:05:00,119.03,119.03,118.63,118.64,114881.0,114.0835,114.0835,113.7001,113.7097,114881.0
2024-04-17 11:10:00,118.65,118.93,118.64,118.92,142148.0,113.7193,113.9877,113.7097,113.9781,142148.0
2024-04-17 11:15:00,118.92,118.96,118.8,118.88,87715.0,113.9781,114.0164,113.8631,113.9397,87715.0
2024-04-17 11:20:00,118.87,118.91,118.78,118.8,79924.0,113.9301,113.9685,113.8439,113.8631,79924.0
2024-04-17 11:25:00,118.82,118.91,118.68,118.76,69300.0,113.8822,113.9685,113.748,113.8247,69300.0
2024-04-17 11:30:00,118.78,118.82,118.43,118.46,122651.0,113.8439,113.8822,113.5084,113.5372,122651.0
2024-04-17 11:35:00,118.48,118.56,118.39,118.49,58068.0,113.5564,113.633,113.4701,113.5659,58068.0
2024-04-17 11:40:00,118.5,118.55,118.29,118.51,48235.0,113.5755,113.6234,113.3742,113.5851,48235.0
2024-04-17 11:45:00,118.52,118.58,118.4,118.44,60840.0,113.5947,113.6522,113.4797,113.518,60840.0
2024-04-17 11:50:00,118.44,118.48,118.31,118.37,54408.0,113.518,113.5564,113.3934,113.4509,54408.0
2024-04-17 11:55:00,118.36,118.4,118.12,118.2,91024.0,113.4413,113.4797,113.2113,113.288,91024.0
2024-04-17 12:00:00,118.18,118.2,117.86,117.87,129984.0,113.2688,113.288,112.9621,112.9717,129984.0
2024-04-17 12:05:00,117.86,117.95,117.69,117.93,127422.0,112.9621,113.0484,112.7992,113.0292,127422.0
2024-04-17 12:10:00,117.92,118.22,117.85,117.87,108514.0,113.0196,113.3072,112.9525,112.9717,108514.0
2024-04-17 12:15:00,117.87,117.97,117.7,117.8,106688.0,112.9717,113.0675,112.8088,112.9046,106688.0
2024-04-17 12:20:00,117.79,117.86,117.63,117.65,144417.0,112.895,112.9621,112.7417,112.7608,144417.0
2024-04-17 12:25:00,117.64,117.73,117.34,117.38,183921.0,112.7513,112.8375,112.4637,112.5021,183921.0
2024-04-17 12:30:00,117.38,117.38,117.18,117.22,176686.0,112.5021,112.5021,112.3104,112.3487,176686.0
2024-04-17 12:35:00,117.23,117.45,117.12,117.43,147582.0,112.3583,112.5692,112.2529,112.55,147582.0
2024-04-17 12:40:00,117.43,117.45,117.23,117.23,86332.0,112.55,112.5692,112.3583,112.3583,86332.0
2024-04-17 12:45:00,117.25,117.4,117.17,117.39,153044.0,112.3775,112.5212,112.3008,112.5116,153044.0
2024-04-17 12:50:00,117.38,117.57,117.34,117.57,108182.0,112.5021,112.6842,112.4637,112.6842,108182.0
2024-04-17 12:55:00,117.57,117.67,117.48,117.63,87370.0,112.6842,112.78,112.5979,112.7417,87370.0
2024-04-17 13:00:00,117.64,117.71,117.58,117.67,90777.0,112.7513,112.8184,112.6938,112.78,90777.0
2024-04-17 13:05:00,117.67,117.77,117.54,117.77,90169.0,112.78,112.8759,112.6554,112.8759,90169.0
2024-04-17 13:10:00,117.76,117.88,117.72,117.84,111165.0,112.8663,112.9813,112.8279,112.9429,111165.0
2024-04-17 13:15:00,117.84,118.09,117.84,118.04,124818.0,112.9429,113.1826,112.9429,113.1346,124818.0
2024-04-17 13:20:00,118.02,118.16,118.01,118.16,98668.0,113.1155,113.2497,113.1059,113.2497,98668.0
2024-04-17 13:25:00,118.17,118.31,118.16,118.25,124806.0,113.2592,113.3934,113.2497,113.3359,124806.0
2024-04-17 13:30:00,118.27,118.33,118.15,118.25,136043.0,113.3551,113.4126,113.2401,113.3359,136043.0
2024-04-17 13:35:00,118.25,118.45,118.24,118.44,147479.0,113.3359,113.5276,113.3263,113.518,147479.0
2024-04-17 13:40:00,118.44,118.5,118.29,118.47,172071.0,113.518,113.5755,113.3742,113.5468,172071.0
2024-04-17 13:45:00,118.46,118.46,118.28,118.41,51782.0,113.5372,113.5372,113.3647,113.4893,51782.0
2024-04-17 13:50:00,118.43,118.55,118.41,118.52,106838.0,113.5084,113.6234,113.4893,113.5947,106838.0
2024-04-17 13:55:00,118.51,118.59,118.49,118.5,69443.0,113.5851,113.6618,113.5659,113.5755,69443.0
2024-04-17 14:00:00,118.51,118.7,118.48,118.69,97940.0,113.5851,113.7672,113.5564,113.7576,97940.0
2024-04-17 14:05:00,118.7,118.75,118.58,118.72,123550.0,113.7672,113.8151,113.6522,113.7864,123550.0
2024-04-17 14:10:00,118.72,118.72,118.46,118.48,61757.0,113.7864,113.7864,113.5372,113.5564,61757.0
2024-04-17 14:15:00,118.48,118.57,118.45,118.54,58224.0,113.5564,113.6426,113.5276,113.6139,58224.0
2024-04-17 14:20:00,118.54,118.59,118.49,118.56,53637.0,113.6139,113.6618,113.5659,113.633,53637.0
2024-04-17 14:25:00,118.56,118.62,118.45,118.49,48624.0,113.633,113.6905,113.5276,113.5659,48624.0
2024-04-17 14:30:00,118.5,118.68,118.49,118.65,88946.0,113.5755,113.748,113.5659,113.7193,88946.0
2024-04-17 14:35:00,118.65,118.76,118.64,118.7,78861.0,113.7193,113.8247,113.7097,113.7672,78861.0
2024-04-17 14:40:00,118.69,119.06,118.69,119.06,128998.0,113.7576,114.1122,113.7576,114.1122,128998.0
2024-04-17 14:45:00,119.06,119.08,118.64,118.68,120529.0,114.1122,114.1314,113.7097,113.748,120529.0
2024-04-17 14:50:00,118.69,118.78,118.44,118.48,127507.0,113.7576,113.8439,113.518,113.5564,127507.0
2024-04-17 14:55:00,118.47,118.52,118.37,118.44,127893.0,113.5468,113.5947,113.4509,113.518,127893.0
2024-04-17 15:00:00,118.44,118.53,118.29,118.43,168262.0,113.518,113.6043,113.3742,113.5084,168262.0
2024-04-17 15:05:00,118.44,118.47,118.32,118.4,109382.0,113.518,113.5468,113.403,113.4797,109382.0
2024-04-17 15:10:00,118.4,118.5,118.33,118.36,110522.0,113.4797,113.5755,113.4126,113.4413,110522.0
2024-04-17 15:15:00,118.35,118.56,118.35,118.46,129245.0,113.4318,113.633,113.4318,113.5372,129245.0
2024-04-17 15:20:00,118.47,118.56,118.43,118.51,154954.0,113.5468,113.633,113.5084,113.5851,154954.0
2024-04-17 15:25:00,118.51,118.55,118.36,118.37,209858.0,113.5851,113.6234,113.4413,113.4509,209858.0
2024-04-17 15:30:00,118.38,118.68,118.38,118.57,270191.0,113.4605,113.748,113.4605,113.6426,270191.0
2024-04-17 15:35:00,118.57,118.61,118.39,118.4,128947.0,113.6426,113.681,113.4701,113.4797,128947.0
2024-04-17 15:40:00,118.39,118.58,118.35,118.52,168492.0,113.4701,113.6522,113.4318,113.5947,168492.0
2024-04-17 15:45:00,118.52,118.61,118.37,118.39,142743.0,113.5947,113.681,113.4509,113.4701,142743.0
2024-04-17 15:50:00,118.38,118.66,118.26,118.65,335375.0,113.4605,113.7289,113.3455,113.7193,335375.0
2024-04-17 15:55:00,118.65,118.67,118.5,118.65,746558.0,113.7193,113.7385,113.5755,113.7193,746558.0
2024-04-18 09:30:00,119.0,119.72,118.93,119.35,363474.0,114.0547,114.7448,113.9877,114.3902,363474.0
2024-04-18 09:35:00,119.34,119.38,118.9,119.2,153266.0,114.3806,114.419,113.9589,114.2464,153266.0
2024-04-18 09:40:00,119.19,119.22,118.58,118.58,273144.0,114.2368,114.2656,113.6522,113.6522,273144.0
2024-04-18 09:45:00,118.59,118.65,118.39,118.47,177807.0,113.6618,113.7193,113.4701,113.5468,177807.0
2024-04-18 09:50:00,118.47,118.86,118.44,118.74,124164.0,113.5468,113.9206,113.518,113.8055,124164.0
2024-04-18 09:55:00,118.73,119.05,118.71,119.03,153233.0,113.796,114.1027,113.7768,114.0835,153233.0
2024-04-18 10:00:00,119.03,119.04,118.73,118.79,179086.0,114.0835,114.0931,113.796,113.8535,179086.0
2024-04-18 10:05:00,118.78,118.96,118.77,118.92,100639.0,113.8439,114.0164,113.8343,113.9781,100639.0
2024-04-18 10:10:00,118.92,119.03,118.72,118.87,153381.0,113.9781,114.0835,113.7864,113.9301,153381.0
2024-04-18 10:15:00,118.88,119.09,118.88,119.08,89174.0,113.9397,114.141,113.9397,114.1314,89174.0
2024-04-18 10:20:00,119.07,119.12,118.79,118.84,137334.0,114.1218,114.1698,113.8535,113.9014,137334.0
2024-04-18 10:25:00,118.83,118.91,118.7,118.82,92791.0,113.8918,113.9685,113.7672,113.8822,92791.0
2024-04-18 10:30:00,118.82,118.89,118.75,118.88,127570.0,113.8822,113.9493,113.8151,113.9397,127570.0
2024-04-18 10:35:00,118.85,118.89,118.71,118.83,77925.0,113.911,113.9493,113.7768,113.8918,77925.0
2024-04-18 10:40:00,118.82,119.03,118.78,118.96,78501.0,113.8822,114.0835,113.8439,114.0164,78501.0
2024-04-18 10:45:00,118.96,119.14,118.92,118.97,105159.0,114.0164,114.1889,113.9781,114.026,105159.0
2024-04-18 10:50:00,118.98,119.28,118.91,119.19,225280.0,114.0356,114.3231,113.9685,114.2368,225280.0
2024-04-18 10:55:00,119.2,119.26,119.07,119.09,131141.0,114.2464,114.3039,114.1218,114.141,131141.0
2024-04-18 11:00:00,119.08,119.08,118.9,118.9,141448.0,114.1314,114.1314,113.9589,113.9589,141448.0
2024-04-18 11:05:00,118.91,119.06,118.84,118.88,112223.0,113.9685,114.1122,113.9014,113.9397,112223.0
2024-04-18 11:10:00,118.88,119.13,118.88,119.12,95377.0,113.9397,114.1793,113.9397,114.1698,95377.0
2024-04-18 11:15:00,119.12,119.22,119.06,119.07,91455.0,114.1698,114.2656,114.1122,114.1218,91455.0
2024-04-18 11:20:00,119.07,119.12,118.88,118.89,94819.0,114.1218,114.1698,113.9397,113.9493,94819.0
2024-04-18 11:25:00,118.88,119.01,118.77,118.91,92306.0,113.9397,114.0643,113.8343,113.9685,92306.0
2024-04-18 11:30:00,118.92,119.18,118.88,119.05,109649.0,113.9781,114.2273,113.9397,114.1027,109649.0
2024-04-18 11:35:00,119.05,119.1,118.97,118.98,59561.0,114.1027,114.1506,114.026,114.0356,59561.0
2024-04-18 11:40:00,118.98,119.01,118.79,118.91,98109.0,114.0356,114.0643,113.8535,113.9685,98109.0
2024-04-18 11:45:00,118.9,118.9,118.67,118.78,80608.0,113.9589,113.9589,113.7385,113.8439,80608.0
2024-04-18 11:50:00,118.78,118.84,118.6,118.66,79363.0,113.8439,113.9014,113.6714,113.7289,79363.0
2024-04-18 11:55:00,118.68,118.83,118.64,118.81,76662.0,113.748,113.8918,113.7097,113.8726,76662.0
2024-04-18 12:00:00,118.8,118.92,118.73,118.73,55389.0,113.8631,113.9781,113.796,113.796,55389.0
2024-04-18 12:05:00,118.75,118.75,118.57,118.67,72245.0,113.8151,113.8151,113.6426,113.7385,72245.0
2024-04-18 12:10:00,118.68,118.8,118.64,118.78,52208.0,113.748,113.8631,113.7097,113.8439,52208.0
2024-04-18 12:15:00,118.77,118.89,118.71,118.81,68806.0,113.8343,113.9493,113.7768,113.8726,68806.0
2024-04-18 12:20:00,118.82,118.89,118.75,118.8,58009.0,113.8822,113.9493,113.8151,113.8631,58009.0
2024-04-18 12:25:00,118.81,118.95,118.78,118.92,59602.0,113.8726,114.0068,113.8439,113.9781,59602.0
2024-04-18 12:30:00,118.93,118.94,118.8,118.81,72012.0,113.9877,113.9972,113.8631,113.8726,72012.0
2024-04-18 12:35:00,118.81,118.93,118.77,118.89,72645.0,113.8726,113.9877,113.8343,113.9493,72645.0
2024-04-18 12:40:00,118.89,118.99,118.86,118.99,100768.0,113.9493,114.0452,113.9206,114.0452,100768.0
2024-04-18 12:45:00,119.0,119.0,118.7,118.72,73985.0,114.0547,114.0547,113.7672,113.7864,73985.0
2024-04-18 12:50:00,118.73,118.74,118.51,118.71,186813.0,113.796,113.8055,113.5851,113.7768,186813.0
2024-04-18 12:55:00,118.69,118.73,118.54,118.64,81285.0,113.7576,113.796,113.6139,113.7097,81285.0
2024-04-18 13:00:00,118.64,118.71,118.62,118.64,62105.0,113.7097,113.7768,113.6905,113.7097,62105.0
2024-04-18 13:05:00,118.64,118.69,118.56,118.64,76032.0,113.7097,113.7576,113.633,113.7097,76032.0
2024-04-18 13:10:00,118.63,118.64,118.53,118.64,82822.0,113.7001,113.7097,113.6043,113.7097,82822.0
2024-04-18 13:15:00,118.65,118.65,118.29,118.36,125121.0,113.7193,113.7193,113.3742,113.4413,125121.0
2024-04-18 13:20:00,118.36,118.43,118.26,118.27,62484.0,113.4413,113.5084,113.3455,113.3551,62484.0
2024-04-18 13:25:00,118.27,118.5,118.26,118.49,58896.0,113.3551,113.5755,113.3455,113.5659,58896.0
2024-04-18 13:30:00,118.49,118.49,118.37,118.39,38004.0,113.5659,113.5659,113.4509,113.4701,38004.0
2024-04-18 13:35:00,118.38,118.46,118.37,118.43,69071.0,113.4605,113.5372,113.4509,113.5084,69071.0
2024-04-18 13:40:00,118.44,118.5,118.32,118.5,124941.0,113.518,113.5755,113.403,113.5755,124941.0
2024-04-18 13:45:00,118.49,118.54,118.41,118.49,56416.0,113.5659,113.6139,113.4893,113.5659,56416.0
2024-04-18 13:50:00,118.47,118.47,118.35,118.39,58739.0,113.5468,113.5468,113.4318,113.4701,58739.0
2024-04-18 13:55:00,118.4,118.46,118.38,118.42,53960.0,113.4797,113.5372,113.4605,113.4988,53960.0
2024-04-18 14:00:00,118.41,118.41,118.2,118.2,93729.0,113.4893,113.4893,113.288,113.288,93729.0
2024-04-18 14:05:00,118.19,118.26,118.12,118.15,78157.0,113.2784,113.3455,113.2113,113.2401,78157.0
2024-04-18 14:10:00,118.15,118.15,117.97,118.04,85706.0,113.2401,113.2401,113.0675,113.1346,85706.0
2024-04-18 14:15:00,118.05,118.26,118.05,118.24,53479.0,113.1442,113.3455,113.1442,113.3263,53479.0
2024-04-18 14:20:00,118.24,118.36,118.19,118.27,105856.0,113.3263,113.4413,113.2784,113.3551,105856.0
2024-04-18 14:25:00,118.27,118.48,118.25,118.34,97956.0,113.3551,113.5564,113.3359,113.4222,97956.0
2024-04-18 14:30:00,118.34,118.34,117.98,117.99,133083.0,113.4222,113.4222,113.0771,113.0867,133083.0
2024-04-18 14:35:00,117.98,118.22,117.97,118.16,104828.0,113.0771,113.3072,113.0675,113.2497,104828.0
2024-04-18 14:40:00,118.18,118.38,118.16,118.34,86286.0,113.2688,113.4605,113.2497,113.4222,86286.0
2024-04-18 14:45:00,118.33,118.38,118.23,118.23,92823.0,113.4126,113.4605,113.3167,113.3167,92823.0
2024-04-18 14:50:00,118.23,118.27,118.16,118.2,120246.0,113.3167,113.3551,113.2497,113.288,120246.0
2024-04-18 14:55:00,118.21,118.24,118.1,118.12,98444.0,113.2976,113.3263,113.1921,113.2113,98444.0
2024-04-18 15:00:00,118.13,118.32,118.09,118.27,94240.0,113.2209,113.403,113.1826,113.3551,94240.0
2024-04-18 15:05:00,118.28,118.4,118.26,118.34,85743.0,113.3647,113.4797,113.3455,113.4222,85743.0
2024-04-18 15:10:00,118.34,118.47,118.28,118.28,108671.0,113.4222,113.5468,113.3647,113.3647,108671.0
2024-04-18 15:15:00,118.29,118.46,118.29,118.41,142325.0,113.3742,113.5372,113.3742,113.4893,142325.0
2024-04-18 15:20:00,118.41,118.57,118.38,118.51,161067.0,113.4893,113.6426,113.4605,113.5851,161067.0
2024-04-18 15:25:00,118.5,118.52,118.39,118.44,111811.0,113.5755,113.5947,113.4701,113.518,111811.0
2024-04-18 15:30:00,118.45,118.6,118.43,118.56,107567.0,113.5276,113.6714,113.5084,113.633,107567.0
2024-04-18 15:35:00,118.56,118.58,118.37,118.38,136952.0,113.633,113.6522,113.4509,113.4605,136952.0
2024-04-18 15:40:00,118.38,118.59,118.38,118.57,157762.0,113.4605,113.6618,113.4605,113.6426,157762.0
2024-04-18 15:45:00,118.57,118.61,118.49,118.58,111913.0,113.6426,113.681,113.5659,113.6522,111913.0
2024-04-18 15:50:00,118.59,118.78,118.57,118.58,243259.0,113.6618,113.8439,113.6426,113.6522,243259.0
2024-04-18 15:55:00,118.57,118.63,118.47,118.49,577518.0,113.6426,113.7001,113.5468,113.5659,577518.0
2024-04-19 09:30:00,119.16,119.62,118.95,119.57,1006698.0,114.2081,114.649,114.0068,114.6011,1006698.0
2024-04-19 09:35:00,119.57,119.94,119.47,119.73,313721.0,114.6011,114.9557,114.5052,114.7544,313721.0
2024-04-19 09:40:00,119.74,119.88,119.52,119.69,458704.0,114.764,114.8982,114.5531,114.7161,458704.0
2024-04-19 09:45:00,119.67,119.67,119.46,119.47,300425.0,114.6969,114.6969,114.4956,114.5052,300425.0
2024-04-19 09:50:00,119.48,119.88,119.3,119.87,289927.0,114.5148,114.8982,114.3423,114.8886,289927.0
2024-04-19 09:55:00,119.87,120.16,119.79,120.04,271592.0,114.8886,115.1665,114.8119,115.0515,271592.0
2024-04-19 10:00:00,120.03,120.18,119.91,120.17,299504.0,115.0419,115.1857,114.9269,115.1761,299504.0
2024-04-19 10:05:00,120.18,120.39,120.11,120.27,259111.0,115.1857,115.387,115.1186,115.272,259111.0
2024-04-19 10:10:00,120.27,120.39,120.13,120.29,251427.0,115.272,115.387,115.1378,115.2911,251427.0
2024-04-19 10:15:00,120.28,120.63,120.28,120.63,353637.0,115.2816,115.617,115.2816,115.617,353637.0
2024-04-19 10:20:00,120.62,120.73,120.51,120.54,298628.0,115.6074,115.7129,115.502,115.5307,298628.0
2024-04-19 10:25:00,120.53,120.87,120.46,120.85,242160.0,115.5212,115.847,115.4541,115.8279,242160.0
2024-04-19 10:30:00,120.87,120.93,120.63,120.65,278747.0,115.847,115.9045,115.617,115.6362,278747.0
2024-04-19 10:35:00,120.64,120.65,120.46,120.52,130109.0,115.6266,115.6362,115.4541,115.5116,130109.0
2024-04-19 10:40:00,120.51,120.57,120.4,120.49,186841.0,115.502,115.5595,115.3966,115.4828,186841.0
2024-04-19 10:45:00,120.5,120.6,120.26,120.4,164241.0,115.4924,115.5883,115.2624,115.3966,164241.0
2024-04-19 10:50:00,120.4,120.51,120.29,120.41,100820.0,115.3966,115.502,115.2911,115.4061,100820.0
2024-04-19 10:55:00,120.41,120.41,120.13,120.23,150222.0,115.4061,115.4061,115.1378,115.2336,150222.0
2024-04-19 11:00:00,120.23,120.46,120.14,120.44,101295.0,115.2336,115.4541,115.1474,115.4349,101295.0
2024-04-19 11:05:00,120.44,120.57,120.41,120.57,108402.0,115.4349,115.5595,115.4061,115.5595,108402.0
2024-04-19 11:10:00,120.57,120.58,120.2,120.23,114773.0,115.5595,115.5691,115.2049,115.2336,114773.0
2024-04-19 11:15:00,120.22,120.32,120.09,120.14,90751.0,115.224,115.3199,115.0994,115.1474,90751.0
2024-04-19 11:20:00,120.15,120.24,120.1,120.15,98840.0,115.157,115.2432,115.109,115.157,98840.0
2024-04-19 11:25:00,120.15,120.18,119.99,120.09,138279.0,115.157,115.1857,115.0036,115.0994,138279.0
2024-04-19 11:30:00,120.08,120.1,119.82,119.85,147136.0,115.0899,115.109,114.8407,114.8694,147136.0
2024-04-19 11:35:00,119.86,120.08,119.81,120.03,158664.0,114.879,115.0899,114.8311,115.0419,158664.0
2024-04-19 11:40:00,120.03,120.08,119.82,119.93,149061.0,115.0419,115.0899,114.8407,114.9461,149061.0
2024-04-19 11:45:00,119.95,120.21,119.94,120.2,110859.0,114.9653,115.2145,114.9557,115.2049,110859.0
2024-04-19 11:50:00,120.21,120.32,120.17,120.18,140715.0,115.2145,115.3199,115.1761,115.1857,140715.0
2024-04-19 11:55:00,120.18,120.24,120.06,120.19,79888.0,115.1857,115.2432,115.0707,115.1953,79888.0
2024-04-19 12:00:00,120.17,120.23,120.08,120.1,101265.0,115.1761,115.2336,115.0899,115.109,101265.0
2024-04-19 12:05:00,120.11,120.22,120.01,120.03,203473.0,115.1186,115.224,115.0228,115.0419,203473.0
2024-04-19 12:10:00,120.04,120.08,119.9,119.96,67203.0,115.0515,115.0899,114.9173,114.9748,67203.0
2024-04-19 12:15:00,119.96,119.98,119.86,119.88,150058.0,114.9748,114.994,114.879,114.8982,150058.0
2024-04-19 12:20:00,119.89,120.01,119.82,119.84,86807.0,114.9078,115.0228,114.8407,114.8598,86807.0
2024-04-19 12:25:00,119.84,119.89,119.65,119.65,134350.0,114.8598,114.9078,114.6777,114.6777,134350.0
2024-04-19 12:30:00,119.65,119.75,119.5,119.75,144364.0,114.6777,114.7736,114.534,114.7736,144364.0
2024-04-19 12:35:00,119.75,119.8,119.65,119.71,61608.0,114.7736,114.8215,114.6777,114.7352,61608.0
2024-04-19 12:40:00,119.71,119.91,119.69,119.9,120464.0,114.7352,114.9269,114.7161,114.9173,120464.0
2024-04-19 12:45:00,119.89,119.99,119.84,119.92,71954.0,114.9078,115.0036,114.8598,114.9365,71954.0
2024-04-19 12:50:00,119.92,120.18,119.91,120.03,135143.0,114.9365,115.1857,114.9269,115.0419,135143.0
2024-04-19 12:55:00,120.04,120.18,120.03,120.18,95434.0,115.0515,115.1857,115.0419,115.1857,95434.0
2024-04-19 13:00:00,120.18,120.24,120.14,120.18,121090.0,115.1857,115.2432,115.1474,115.1857,121090.0
2024-04-19 13:05:00,120.18,120.19,120.05,120.08,55161.0,115.1857,115.1953,115.0611,115.0899,55161.0
2024-04-19 13:10:00,120.07,120.18,119.97,120.14,101818.0,115.0803,115.1857,114.9844,115.1474,101818.0
2024-04-19 13:15:00,120.15,120.26,120.07,120.24,100630.0,115.157,115.2624,115.0803,115.2432,100630.0
2024-04-19 13:20:00,120.25,120.28,120.13,120.17,70573.0,115.2528,115.2816,115.1378,115.1761,70573.0
2024-04-19 13:25:00,120.17,120.19,120.0,120.01,93113.0,115.1761,115.1953,115.0132,115.0228,93113.0
2024-04-19 13:30:00,120.0,120.12,119.99,120.06,85169.0,115.0132,115.1282,115.0036,115.0707,85169.0
2024-04-19 13:35:00,120.06,120.08,119.89,119.89,71044.0,115.0707,115.0899,114.9078,114.9078,71044.0
2024-04-19 13:40:00,119.9,120.0,119.88,119.95,97484.0,114.9173,115.0132,114.8982,114.9653,97484.0
2024-04-19 13:45:00,119.97,120.03,119.94,119.96,52727.0,114.9844,115.0419,114.9557,114.9748,52727.0
2024-04-19 13:50:00,119.97,120.13,119.97,120.1,84630.0,114.9844,115.1378,114.9844,115.109,84630.0
2024-04-19 13:55:00,120.1,120.13,119.94,119.98,104735.0,115.109,115.1378,114.9557,114.994,104735.0
2024-04-19 14:00:00,119.97,119.97,119.72,119.74,126721.0,114.9844,114.9844,114.7448,114.764,126721.0
2024-04-19 14:05:00,119.74,119.95,119.68,119.85,113931.0,114.764,114.9653,114.7065,114.8694,113931.0
2024-04-19 14:10:00,119.86,119.9,119.8,119.8,58769.0,114.879,114.9173,114.8215,114.8215,58769.0
2024-04-19 14:15:00,119.79,119.97,119.73,119.92,74131.0,114.8119,114.9844,114.7544,114.9365,74131.0
2024-04-19 14:20:00,119.92,119.99,119.82,119.98,86842.0,114.9365,115.0036,114.8407,114.994,86842.0
2024-04-19 14:25:00,119.96,120.04,119.87,119.89,91311.0,114.9748,115.0515,114.8886,114.9078,91311.0
2024-04-19 14:30:00,119.87,119.97,119.86,119.91,93583.0,114.8886,114.9844,114.879,114.9269,93583.0
2024-04-19 14:35:00,119.91,119.94,119.71,119.72,107551.0,114.9269,114.9557,114.7352,114.7448,107551.0
2024-04-19 14:40:00,119.72,119.77,119.61,119.67,222028.0,114.7448,114.7927,114.6394,114.6969,222028.0
2024-04-19 14:45:00,119.67,119.78,119.56,119.75,111200.0,114.6969,114.8023,114.5915,114.7736,111200.0
2024-04-19 14:50:00,119.76,119.81,119.66,119.69,104160.0,114.7832,114.8311,114.6873,114.7161,104160.0
2024-04-19 14:55:00,119.7,119.89,119.69,119.88,124909.0,114.7257,114.9078,114.7161,114.8982,124909.0
2024-04-19 15:00:00,119.87,120.03,119.81,119.98,113308.0,114.8886,115.0419,114.8311,114.994,113308.0
2024-04-19 15:05:00,119.97,119.99,119.84,119.89,117374.0,114.9844,115.0036,114.8598,114.9078,117374.0
2024-04-19 15:10:00,119.89,119.97,119.84,119.93,111845.0,114.9078,114.9844,114.8598,114.9461,111845.0
2024-04-19 15:15:00,119.94,119.94,119.7,119.72,163997.0,114.9557,114.9557,114.7257,114.7448,163997.0
2024-04-19 15:20:00,119.72,119.83,119.71,119.71,170729.0,114.7448,114.8503,114.7352,114.7352,170729.0
2024-04-19 15:25:00,119.71,119.89,119.7,119.83,122026.0,114.7352,114.9078,114.7257,114.8503,122026.0
2024-04-19 15:30:00,119.81,119.99,119.8,119.94,153094.0,114.8311,115.0036,114.8215,114.9557,153094.0
2024-04-19 15:35:00,119.93,120.03,119.75,119.9,179105.0,114.9461,115.0419,114.7736,114.9173,179105.0
2024-04-19 15:40:00,119.9,119.98,119.8,119.95,171694.0,114.9173,114.994,114.8215,114.9653,171694.0
2024-04-19 15:45:00,119.94,120.0,119.84,119.85,219076.0,114.9557,115.0132,114.8598,114.8694,219076.0
2024-04-19 15:50:00,119.86,120.04,119.84,119.92,369552.0,114.879,115.0515,114.8598,114.9365,369552.0
2024-04-19 15:55:00,119.93,120.08,119.85,119.88,591114.0,114.9461,115.0899,114.8694,114.8982,591114.0
2024-04-22 09:30:00,119.26,119.27,118.92,119.1,355028.0,114.3039,114.3135,113.9781,114.1506,355028.0
2024-04-22 09:35:00,119.1,119.19,118.58,118.66,283912.0,114.1506,114.2368,113.6522,113.7289,283912.0
2024-04-22 09:40:00,118.66,119.02,118.43,118.93,412498.0,113.7289,114.0739,113.5084,113.9877,412498.0
2024-04-22 09:45:00,118.97,119.32,118.8,119.31,251615.0,114.026,114.3614,113.8631,114.3519,251615.0
2024-04-22 09:50:00,119.34,119.41,119.22,119.23,275087.0,114.3806,114.4477,114.2656,114.2752,275087.0
2024-04-22 09:55:00,119.23,119.42,119.21,119.33,215225.0,114.2752,114.4573,114.256,114.371,215225.0
2024-04-22 10:00:00,119.33,119.56,119.24,119.45,216851.0,114.371,114.5915,114.2848,114.486,216851.0
2024-04-22 10:05:00,119.46,119.64,119.42,119.54,184202.0,114.4956,114.6681,114.4573,114.5723,184202.0
2024-04-22 10:10:00,119.53,119.75,119.51,119.71,140203.0,114.5627,114.7736,114.5435,114.7352,140203.0
2024-04-22 10:15:00,119.71,119.96,119.71,119.89,204415.0,114.7352,114.9748,114.7352,114.9078,204415.0
2024-04-22 10:20:00,119.89,120.08,119.89,120.03,182389.0,114.9078,115.0899,114.9078,115.0419,182389.0
2024-04-22 10:25:00,120.03,120.4,120.03,120.34,225230.0,115.0419,115.3966,115.0419,115.3391,225230.0
2024-04-22 10:30:00,120.34,120.47,120.12,120.41,131406.0,115.3391,115.4637,115.1282,115.4061,131406.0
2024-04-22 10:35:00,120.4,120.47,120.33,120.47,85368.0,115.3966,115.4637,115.3295,115.4637,85368.0
2024-04-22 10:40:00,120.46,120.49,120.25,120.46,101509.0,115.4541,115.4828,115.2528,115.4541,101509.0
2024-04-22 10:45:00,120.47,120.58,120.4,120.55,88139.0,115.4637,115.5691,115.3966,115.5403,88139.0
2024-04-22 10:50:00,120.55,120.64,120.43,120.48,156270.0,115.5403,115.6266,115.4253,115.4732,156270.0
2024-04-22 10:55:00,120.48,120.67,120.47,120.58,109148.0,115.4732,115.6553,115.4637,115.5691,109148.0
2024-04-22 11:00:00,120.59,120.73,120.52,120.72,101760.0,115.5787,115.7129,115.5116,115.7033,101760.0
2024-04-22 11:05:00,120.72,120.73,120.35,120.36,92680.0,115.7033,115.7129,115.3486,115.3582,92680.0
2024-04-22 11:10:00,120.37,120.41,120.16,120.31,81404.0,115.3678,115.4061,115.1665,115.3103,81404.0
2024-04-22 11:15:00,120.3,120.44,120.27,120.27,85382.0,115.3007,115.4349,115.272,115.272,85382.0
2024-04-22 11:20:00,120.28,120.34,120.2,120.32,78129.0,115.2816,115.3391,115.2049,115.3199,78129.0
2024-04-22 11:25:00,120.31,120.56,120.23,120.53,143384.0,115.3103,115.5499,115.2336,115.5212,143384.0
2024-04-22 11:30:00,120.53,120.64,120.5,120.56,78775.0,115.5212,115.6266,115.4924,115.5499,78775.0
2024-04-22 11:35:00,120.55,120.63,120.43,120.58,74860.0,115.5403,115.617,115.4253,115.5691,74860.0
2024-04-22 11:40:00,120.57,120.61,120.45,120.58,90030.0,115.5595,115.5978,115.4445,115.5691,90030.0
2024-04-22 11:45:00,120.58,120.66,120.52,120.6,70724.0,115.5691,115.6458,115.5116,115.5883,70724.0
2024-04-22 11:50:00,120.6,120.69,120.54,120.67,73525.0,115.5883,115.6745,115.5307,115.6553,73525.0
2024-04-22 11:55:00,120.68,120.77,120.67,120.71,92845.0,115.6649,115.7512,115.6553,115.6937,92845.0
2024-04-22 12:00:00,120.72,120.79,120.68,120.7,70588.0,115.7033,115.7704,115.6649,115.6841,70588.0
2024-04-22 12:05:00,120.7,120.77,120.68,120.7,57261.0,115.6841,115.7512,115.6649,115.6841,57261.0
2024-04-22 12:10:00,120.7,120.72,120.59,120.6,62482.0,115.6841,115.7033,115.5787,115.5883,62482.0
2024-04-22 12:15:00,120.61,120.82,120.6,120.63,71518.0,115.5978,115.7991,115.5883,115.617,71518.0
2024-04-22 12:20:00,120.63,120.64,120.55,120.56,57689.0,115.617,115.6266,115.5403,115.5499,57689.0
2024-04-22 12:25:00,120.57,120.65,120.51,120.65,63816.0,115.5595,115.6362,115.502,115.6362,63816.0
2024-04-22 12:30:00,120.66,120.69,120.56,120.64,61290.0,115.6458,115.6745,115.5499,115.6266,61290.0
2024-04-22 12:35:00,120.64,120.72,120.61,120.69,133991.0,115.6266,115.7033,115.5978,115.6745,133991.0
2024-04-22 12:40:00,120.68,120.81,120.67,120.79,68053.0,115.6649,115.7895,115.6553,115.7704,68053.0
2024-04-22 12:45:00,120.79,120.86,120.76,120.8,95669.0,115.7704,115.8374,115.7416,115.7799,95669.0
2024-04-22 12:50:00,120.8,120.82,120.64,120.68,87292.0,115.7799,115.7991,115.6266,115.6649,87292.0
2024-04-22 12:55:00,120.67,120.76,120.65,120.76,87509.0,115.6553,115.7416,115.6362,115.7416,87509.0
2024-04-22 13:00:00,120.75,120.78,120.64,120.65,82777.0,115.732,115.7608,115.6266,115.6362,82777.0
2024-04-22 13:05:00,120.65,120.72,120.64,120.68,70611.0,115.6362,115.7033,115.6266,115.6649,70611.0
2024-04-22 13:10:00,120.68,120.75,120.67,120.69,47918.0,115.6649,115.732,115.6553,115.6745,47918.0
2024-04-22 13:15:00,120.7,120.71,120.6,120.69,49220.0,115.6841,115.6937,115.5883,115.6745,49220.0
2024-04-22 13:20:00,120.68,120.74,120.65,120.72,48140.0,115.6649,115.7224,115.6362,115.7033,48140.0
2024-04-22 13:25:00,120.73,121.04,120.73,121.03,109181.0,115.7129,116.01,115.7129,116.0004,109181.0
2024-04-22 13:30:00,121.03,121.06,120.99,121.02,76582.0,116.0004,116.0291,115.962,115.9908,76582.0
2024-04-22 13:35:00,121.02,121.09,121.0,121.06,71639.0,115.9908,116.0579,115.9716,116.0291,71639.0
2024-04-22 13:40:00,121.06,121.08,120.99,121.07,69715.0,116.0291,116.0483,115.962,116.0387,69715.0
2024-04-22 13:45:00,121.07,121.12,121.04,121.11,124874.0,116.0387,116.0866,116.01,116.0771,124874.0
2024-04-22 13:50:00,121.12,121.38,121.11,121.37,220393.0,116.0866,116.3358,116.0771,116.3263,220393.0
2024-04-22 13:55:00,121.37,121.38,121.25,121.31,75601.0,116.3263,116.3358,116.2112,116.2687,75601.0
2024-04-22 14:00:00,121.32,121.35,121.28,121.33,69892.0,116.2783,116.3071,116.24,116.2879,69892.0
2024-04-22 14:05:00,121.33,121.39,121.22,121.36,67517.0,116.2879,116.3454,116.1825,116.3167,67517.0
2024-04-22 14:10:00,121.36,121.44,121.27,121.4,77800.0,116.3167,116.3933,116.2304,116.355,77800.0
2024-04-22 14:15:00,121.41,121.53,121.37,121.5,97284.0,116.3646,116.4796,116.3263,116.4509,97284.0
2024-04-22 14:20:00,121.51,121.56,121.45,121.53,149261.0,116.4604,116.5084,116.4029,116.4796,149261.0
2024-04-22 14:25:00,121.54,121.55,121.45,121.53,59596.0,116.4892,116.4988,116.4029,116.4796,59596.0
2024-04-22 14:30:00,121.54,121.55,121.49,121.54,60815.0,116.4892,116.4988,116.4413,116.4892,60815.0
2024-04-22 14:35:00,121.54,121.57,121.39,121.45,94400.0,116.4892,116.5179,116.3454,116.4029,94400.0
2024-04-22 14:40:00,121.44,121.47,121.22,121.27,90678.0,116.3933,116.4221,116.1825,116.2304,90678.0
2024-04-22 14:45:00,121.27,121.32,121.22,121.24,95420.0,116.2304,116.2783,116.1825,116.2017,95420.0
2024-04-22 14:50:00,121.23,121.33,121.2,121.32,63030.0,116.1921,116.2879,116.1633,116.2783,63030.0
2024-04-22 14:55:00,121.32,121.33,121.21,121.25,90836.0,116.2783,116.2879,116.1729,116.2112,90836.0
2024-04-22 15:00:00,121.25,121.25,121.12,121.12,234143.0,116.2112,116.2112,116.0866,116.0866,234143.0
2024-04-22 15:05:00,121.13,121.13,121.06,121.08,121565.0,116.0962,116.0962,116.0291,116.0483,121565.0
2024-04-22 15:10:00,121.08,121.09,121.0,121.07,107181.0,116.0483,116.0579,115.9716,116.0387,107181.0
2024-04-22 15:15:00,121.07,121.08,120.82,120.86,107356.0,116.0387,116.0483,115.7991,115.8374,107356.0
2024-04-22 15:20:00,120.86,120.92,120.78,120.82,143833.0,115.8374,115.895,115.7608,115.7991,143833.0
2024-04-22 15:25:00,120.82,120.87,120.74,120.83,157885.0,115.7991,115.847,115.7224,115.8087,157885.0
2024-04-22 15:30:00,120.82,120.84,120.71,120.71,105043.0,115.7991,115.8183,115.6937,115.6937,105043.0
2024-04-22 15:35:00,120.7,120.72,120.61,120.66,138069.0,115.6841,115.7033,115.5978,115.6458,138069.0
2024-04-22 15:40:00,120.66,120.72,120.59,120.69,153433.0,115.6458,115.7033,115.5787,115.6745,153433.0
2024-04-22 15:45:00,120.69,120.74,120.61,120.7,188616.0,115.6745,115.7224,115.5978,115.6841,188616.0
2024-04-22 15:50:00,120.69,120.7,120.46,120.59,360513.0,115.6745,115.6841,115.4541,115.5787,360513.0
2024-04-22 15:55:00,120.6,120.62,120.4,120.57,788028.0,115.5883,115.6074,115.3966,115.5595,788028.0
2024-04-23 09:30:00,120.0,120.33,119.45,119.87,368171.0,115.0132,115.3295,114.486,114.8886,368171.0
2024-04-23 09:35:00,119.84,120.18,119.59,119.91,254989.0,114.8598,115.1857,114.6202,114.9269,254989.0
2024-04-23 09:40:00,119.93,120.18,119.78,119.81,186464.0,114.9461,115.1857,114.8023,114.8311,186464.0
2024-04-23 09:45:00,119.83,120.28,119.83,120.22,160662.0,114.8503,115.2816,114.8503,115.224,160662.0
2024-04-23 09:50:00,120.24,120.3,120.0,120.25,163420.0,115.2432,115.3007,115.0132,115.2528,163420.0
2024-04-23 09:55:00,120.25,120.28,119.93,120.1,153893.0,115.2528,115.2816,114.9461,115.109,153893.0
2024-04-23 10:00:00,120.11,120.29,120.06,120.22,123293.0,115.1186,115.2911,115.0707,115.224,123293.0
2024-04-23 10:05:00,120.24,120.29,120.05,120.06,140477.0,115.2432,115.2911,115.0611,115.0707,140477.0
2024-04-23 10:10:00,120.08,120.2,119.87,119.99,117248.0,115.0899,115.2049,114.8886,115.0036,117248.0
2024-04-23 10:15:00,120.0,120.05,119.83,119.91,183844.0,115.0132,115.0611,114.8503,114.9269,183844.0
2024-04-23 10:20:00,119.92,120.09,119.8,119.95,109796.0,114.9365,115.0994,114.8215,114.9653,109796.0
2024-04-23 10:25:00,119.97,120.14,119.95,120.11,81154.0,114.9844,115.1474,114.9653,115.1186,81154.0
2024-04-23 10:30:00,120.12,120.22,119.96,120.01,121783.0,115.1282,115.224,114.9748,115.0228,121783.0
2024-04-23 10:35:00,120.02,120.22,119.9,120.18,128580.0,115.0324,115.224,114.9173,115.1857,128580.0
2024-04-23 10:40:00,120.2,120.25,120.15,120.15,91603.0,115.2049,115.2528,115.157,115.157,91603.0
2024-04-23 10:45:00,120.16,120.21,120.0,120.19,109246.0,115.1665,115.2145,115.0132,115.1953,109246.0
2024-04-23 10:50:00,120.19,120.33,120.17,120.21,84464.0,115.1953,115.3295,115.1761,115.2145,84464.0
2024-04-23 10:55:00,120.21,120.37,120.18,120.32,124455.0,115.2145,115.3678,115.1857,115.3199,124455.0
2024-04-23 11:00:00,120.33,120.33,120.12,120.14,99689.0,115.3295,115.3295,115.1282,115.1474,99689.0
2024-04-23 11:05:00,120.15,120.26,120.14,120.21,66647.0,115.157,115.2624,115.1474,115.2145,66647.0
2024-04-23 11:10:00,120.21,120.44,120.21,120.34,76921.0,115.2145,115.4349,115.2145,115.3391,76921.0
2024-04-23 11:15:00,120.35,120.47,120.3,120.43,73680.0,115.3486,115.4637,115.3007,115.4253,73680.0
2024-04-23 11:20:00,120.42,120.48,120.38,120.41,57323.0,115.4157,115.4732,115.3774,115.4061,57323.0
2024-04-23 11:25:00,120.41,120.42,120.29,120.31,63764.0,115.4061,115.4157,115.2911,115.3103,63764.0
2024-04-23 11:30:00,120.29,120.31,120.04,120.04,156653.0,115.2911,115.3103,115.0515,115.0515,156653.0
2024-04-23 11:35:00,120.04,120.21,120.03,120.18,78480.0,115.0515,115.2145,115.0419,115.1857,78480.0
2024-04-23 11:40:00,120.18,120.2,120.02,120.07,76844.0,115.1857,115.2049,115.0324,115.0803,76844.0
2024-04-23 11:45:00,120.07,120.26,120.04,120.25,137889.0,115.0803,115.2624,115.0515,115.2528,137889.0
2024-04-23 11:50:00,120.25,120.27,120.11,120.15,92834.0,115.2528,115.272,115.1186,115.157,92834.0
2024-04-23 11:55:00,120.16,120.32,120.15,120.31,54594.0,115.1665,115.3199,115.157,115.3103,54594.0
2024-04-23 12:00:00,120.31,120.45,120.28,120.34,85459.0,115.3103,115.4445,115.2816,115.3391,85459.0
2024-04-23 12:05:00,120.34,120.38,120.29,120.29,80915.0,115.3391,115.3774,115.2911,115.2911,80915.0
2024-04-23 12:10:00,120.29,120.47,120.25,120.45,53557.0,115.2911,115.4637,115.2528,115.4445,53557.0
2024-04-23 12:15:00,120.46,120.51,120.35,120.43,125188.0,115.4541,115.502,115.3486,115.4253,125188.0
2024-04-23 12:20:00,120.44,120.5,120.42,120.45,42695.0,115.4349,115.4924,115.4157,115.4445,42695.0
2024-04-23 12:25:00,120.45,120.57,120.42,120.57,58207.0,115.4445,115.5595,115.4157,115.5595,58207.0
2024-04-23 12:30:00,120.57,120.68,120.54,120.66,138645.0,115.5595,115.6649,115.5307,115.6458,138645.0
2024-04-23 12:35:00,120.66,120.86,120.64,120.85,99036.0,115.6458,115.8374,115.6266,115.8279,99036.0
2024-04-23 12:40:00,120.86,120.88,120.73,120.73,102301.0,115.8374,115.8566,115.7129,115.7129,102301.0
2024-04-23 12:45:00,120.73,120.89,120.72,120.84,81630.0,115.7129,115.8662,115.7033,115.8183,81630.0
2024-04-23 12:50:00,120.83,120.98,120.83,120.9,74115.0,115.8087,115.9525,115.8087,115.8758,74115.0
2024-04-23 12:55:00,120.9,120.98,120.84,120.85,112360.0,115.8758,115.9525,115.8183,115.8279,112360.0
2024-04-23 13:00:00,120.84,120.93,120.8,120.88,86405.0,115.8183,115.9045,115.7799,115.8566,86405.0
2024-04-23 13:05:00,120.87,120.97,120.84,120.85,62749.0,115.847,115.9429,115.8183,115.8279,62749.0
2024-04-23 13:10:00,120.85,120.89,120.7,120.72,86058.0,115.8279,115.8662,115.6841,115.7033,86058.0
2024-04-23 13:15:00,120.72,120.85,120.68,120.84,81424.0,115.7033,115.8279,115.6649,115.8183,81424.0
2024-04-23 13:20:00,120.84,120.89,120.77,120.77,53524.0,115.8183,115.8662,115.7512,115.7512,53524.0
2024-04-23 13:25:00,120.78,120.94,120.76,120.88,83634.0,115.7608,115.9141,115.7416,115.8566,83634.0
2024-04-23 13:30:00,120.88,120.91,120.8,120.84,70973.0,115.8566,115.8854,115.7799,115.8183,70973.0
2024-04-23 13:35:00,120.83,120.94,120.8,120.94,68332.0,115.8087,115.9141,115.7799,115.9141,68332.0
2024-04-23 13:40:00,120.94,120.99,120.85,120.89,67755.0,115.9141,115.962,115.8279,115.8662,67755.0
2024-04-23 13:45:00,120.89,120.93,120.82,120.88,61275.0,115.8662,115.9045,115.7991,115.8566,61275.0
2024-04-23 13:50:00,120.88,120.9,120.83,120.85,57467.0,115.8566,115.8758,115.8087,115.8279,57467.0
2024-04-23 13:55:00,120.84,120.88,120.82,120.87,40407.0,115.8183,115.8566,115.7991,115.847,40407.0
2024-04-23 14:00:00,120.86,120.91,120.83,120.86,82366.0,115.8374,115.8854,115.8087,115.8374,82366.0
2024-04-23 14:05:00,120.87,120.96,120.87,120.94,67114.0,115.847,115.9333,115.847,115.9141,67114.0
2024-04-23 14:10:00,120.94,121.01,120.91,120.91,161150.0,115.9141,115.9812,115.8854,115.8854,161150.0
2024-04-23 14:15:00,120.93,121.03,120.89,120.94,79955.0,115.9045,116.0004,115.8662,115.9141,79955.0
2024-04-23 14:20:00,120.95,120.98,120.84,120.84,37397.0,115.9237,115.9525,115.8183,115.8183,37397.0
2024-04-23 14:25:00,120.85,120.92,120.83,120.9,57204.0,115.8279,115.895,115.8087,115.8758,57204.0
2024-04-23 14:30:00,120.9,120.92,120.76,120.84,85651.0,115.8758,115.895,115.7416,115.8183,85651.0
2024-04-23 14:35:00,120.83,120.99,120.83,120.94,68048.0,115.8087,115.962,115.8087,115.9141,68048.0
2024-04-23 14:40:00,120.94,120.95,120.9,120.92,39805.0,115.9141,115.9237,115.8758,115.895,39805.0
2024-04-23 14:45:00,120.92,120.92,120.83,120.87,104791.0,115.895,115.895,115.8087,115.847,104791.0
2024-04-23 14:50:00,120.87,120.9,120.77,120.88,169252.0,115.847,115.8758,115.7512,115.8566,169252.0
2024-04-23 14:55:00,120.88,120.96,120.83,120.9,56572.0,115.8566,115.9333,115.8087,115.8758,56572.0
2024-04-23 15:00:00,120.9,120.91,120.81,120.84,102978.0,115.8758,115.8854,115.7895,115.8183,102978.0
2024-04-23 15:05:00,120.84,120.87,120.79,120.84,81674.0,115.8183,115.847,115.7704,115.8183,81674.0
2024-04-23 15:10:00,120.84,120.88,120.77,120.83,77933.0,115.8183,115.8566,115.7512,115.8087,77933.0
2024-04-23 15:15:00,120.83,120.85,120.71,120.74,66174.0,115.8087,115.8279,115.6937,115.7224,66174.0
2024-04-23 15:20:00,120.75,120.76,120.63,120.65,132159.0,115.732,115.7416,115.617,115.6362,132159.0
2024-04-23 15:25:00,120.65,120.73,120.64,120.72,88519.0,115.6362,115.7129,115.6266,115.7033,88519.0
2024-04-23 15:30:00,120.72,120.77,120.65,120.76,77320.0,115.7033,115.7512,115.6362,115.7416,77320.0
2024-04-23 15:35:00,120.76,120.8,120.7,120.77,93845.0,115.7416,115.7799,115.6841,115.7512,93845.0
2024-04-23 15:40:00,120.77,120.95,120.77,120.91,209648.0,115.7512,115.9237,115.7512,115.8854,209648.0
2024-04-23 15:45:00,120.91,121.01,120.84,120.95,220770.0,115.8854,115.9812,115.8183,115.9237,220770.0
2024-04-23 15:50:00,120.96,121.02,120.89,120.98,279094.0,115.9333,115.9908,115.8662,115.9525,279094.0
2024-04-23 15:55:00,120.99,121.06,120.82,121.05,663221.0,115.962,116.0291,115.7991,116.0196,663221.0
2024-04-24 09:30:00,120.3,120.64,119.69,119.87,424396.0,115.3007,115.6266,114.7161,114.8886,424396.0
2024-04-24 09:35:00,119.84,120.16,119.39,119.99,221087.0,114.8598,115.1665,114.4285,115.0036,221087.0
2024-04-24 09:40:00,120.01,120.06,119.83,119.97,206545.0,115.0228,115.0707,114.8503,114.9844,206545.0
2024-04-24 09:45:00,119.98,120.02,119.76,119.84,164509.0,114.994,115.0324,114.7832,114.8598,164509.0
2024-04-24 09:50:00,119.85,120.43,119.8,120.4,247479.0,114.8694,115.4253,114.8215,115.3966,247479.0
2024-04-24 09:55:00,120.4,120.41,120.23,120.37,95858.0,115.3966,115.4061,115.2336,115.3678,95858.0
2024-04-24 10:00:00,120.38,120.47,120.19,120.39,141666.0,115.3774,115.4637,115.1953,115.387,141666.0
2024-04-24 10:05:00,120.39,120.59,120.32,120.58,113792.0,115.387,115.5787,115.3199,115.5691,113792.0
2024-04-24 10:10:00,120.59,120.67,120.48,120.51,136915.0,115.5787,115.6553,115.4732,115.502,136915.0
2024-04-24 10:15:00,120.51,120.61,120.47,120.52,113282.0,115.502,115.5978,115.4637,115.5116,113282.0
2024-04-24 10:20:00,120.55,120.68,120.5,120.65,111305.0,115.5403,115.6649,115.4924,115.6362,111305.0
2024-04-24 10:25:00,120.67,120.8,120.61,120.8,108258.0,115.6553,115.7799,115.5978,115.7799,108258.0
2024-04-24 10:30:00,120.8,120.91,120.68,120.85,152275.0,115.7799,115.8854,115.6649,115.8279,152275.0
2024-04-24 10:35:00,120.85,120.95,120.76,120.94,85917.0,115.8279,115.9237,115.7416,115.9141,85917.0
2024-04-24 10:40:00,120.95,120.95,120.6,120.71,112709.0,115.9237,115.9237,115.5883,115.6937,112709.0
2024-04-24 10:45:00,120.71,120.72,120.51,120.62,74835.0,115.6937,115.7033,115.502,115.6074,74835.0
2024-04-24 10:50:00,120.61,120.69,120.48,120.62,84265.0,115.5978,115.6745,115.4732,115.6074,84265.0
2024-04-24 10:55:00,120.62,120.63,120.36,120.39,96421.0,115.6074,115.617,115.3582,115.387,96421.0
2024-04-24 11:00:00,120.39,120.48,120.36,120.39,60458.0,115.387,115.4732,115.3582,115.387,60458.0
2024-04-24 11:05:00,120.39,120.41,120.25,120.29,71150.0,115.387,115.4061,115.2528,115.2911,71150.0
2024-04-24 11:10:00,120.3,120.32,120.15,120.24,64395.0,115.3007,115.3199,115.157,115.2432,64395.0
2024-04-24 11:15:00,120.24,120.43,120.22,120.34,86725.0,115.2432,115.4253,115.224,115.3391,86725.0
2024-04-24 11:20:00,120.34,120.52,120.33,120.45,59204.0,115.3391,115.5116,115.3295,115.4445,59204.0
2024-04-24 11:25:00,120.46,120.63,120.44,120.63,90071.0,115.4541,115.617,115.4349,115.617,90071.0
2024-04-24 11:30:00,120.63,120.63,120.43,120.57,77716.0,115.617,115.617,115.4253,115.5595,77716.0
2024-04-24 11:35:00,120.59,120.6,120.41,120.44,68476.0,115.5787,115.5883,115.4061,115.4349,68476.0
2024-04-24 11:40:00,120.44,120.52,120.35,120.36,56869.0,115.4349,115.5116,115.3486,115.3582,56869.0
2024-04-24 11:45:00,120.36,120.53,120.32,120.53,81390.0,115.3582,115.5212,115.3199,115.5212,81390.0
2024-04-24 11:50:00,120.54,120.66,120.51,120.63,60818.0,115.5307,115.6458,115.502,115.617,60818.0
2024-04-24 11:55:00,120.63,120.68,120.51,120.65,61978.0,115.617,115.6649,115.502,115.6362,61978.0
2024-04-24 12:00:00,120.67,120.79,120.66,120.75,47948.0,115.6553,115.7704,115.6458,115.732,47948.0
2024-04-24 12:05:00,120.76,120.77,120.68,120.72,90326.0,115.7416,115.7512,115.6649,115.7033,90326.0
2024-04-24 12:10:00,120.72,120.77,120.68,120.73,54093.0,115.7033,115.7512,115.6649,115.7129,54093.0
2024-04-24 12:15:00,120.73,120.81,120.71,120.76,70315.0,115.7129,115.7895,115.6937,115.7416,70315.0
2024-04-24 12:20:00,120.76,120.87,120.67,120.74,56350.0,115.7416,115.847,115.6553,115.7224,56350.0
2024-04-24 12:25:00,120.75,120.8,120.74,120.77,44152.0,115.732,115.7799,115.7224,115.7512,44152.0
2024-04-24 12:30:00,120.77,120.79,120.68,120.73,89123.0,115.7512,115.7704,115.6649,115.7129,89123.0
2024-04-24 12:35:00,120.73,120.75,120.65,120.68,50977.0,115.7129,115.732,115.6362,115.6649,50977.0
2024-04-24 12:40:00,120.67,120.71,120.62,120.64,42599.0,115.6553,115.6937,115.6074,115.6266,42599.0
2024-04-24 12:45:00,120.64,120.66,120.6,120.64,31186.0,115.6266,115.6458,115.5883,115.6266,31186.0
2024-04-24 12:50:00,120.64,120.7,120.62,120.63,46838.0,115.6266,115.6841,115.6074,115.617,46838.0
2024-04-24 12:55:00,120.63,120.66,120.53,120.63,65603.0,115.617,115.6458,115.5212,115.617,65603.0
2024-04-24 13:00:00,120.63,120.68,120.56,120.67,51515.0,115.617,115.6649,115.5499,115.6553,51515.0
2024-04-24 13:05:00,120.67,120.78,120.66,120.67,66889.0,115.6553,115.7608,115.6458,115.6553,66889.0
2024-04-24 13:10:00,120.68,120.84,120.66,120.84,68585.0,115.6649,115.8183,115.6458,115.8183,68585.0
2024-04-24 13:15:00,120.85,120.86,120.74,120.78,37090.0,115.8279,115.8374,115.7224,115.7608,37090.0
2024-04-24 13:20:00,120.78,120.82,120.75,120.8,34413.0,115.7608,115.7991,115.732,115.7799,34413.0
2024-04-24 13:25:00,120.8,120.85,120.74,120.75,40881.0,115.7799,115.8279,115.7224,115.732,40881.0
2024-04-24 13:30:00,120.75,120.9,120.72,120.89,69402.0,115.732,115.8758,115.7033,115.8662,69402.0
2024-04-24 13:35:00,120.89,121.04,120.85,121.01,99968.0,115.8662,116.01,115.8279,115.9812,99968.0
2024-04-24 13:40:00,121.02,121.04,120.98,120.99,50962.0,115.9908,116.01,115.9525,115.962,50962.0
2024-04-24 13:45:00,120.99,121.1,120.95,121.08,90709.0,115.962,116.0675,115.9237,116.0483,90709.0
2024-04-24 13:50:00,121.08,121.14,121.03,121.07,79415.0,116.0483,116.1058,116.0004,116.0387,79415.0
2024-04-24 13:55:00,121.06,121.11,121.03,121.08,66448.0,116.0291,116.0771,116.0004,116.0483,66448.0
2024-04-24 14:00:00,121.07,121.07,120.94,120.98,92990.0,116.0387,116.0387,115.9141,115.9525,92990.0
2024-04-24 14:05:00,120.98,120.98,120.81,120.88,82829.0,115.9525,115.9525,115.7895,115.8566,82829.0
2024-04-24 14:10:00,120.88,120.94,120.76,120.78,58205.0,115.8566,115.9141,115.7416,115.7608,58205.0
2024-04-24 14:15:00,120.78,120.78,120.67,120.72,76999.0,115.7608,115.7608,115.6553,115.7033,76999.0
2024-04-24 14:20:00,120.73,120.76,120.67,120.73,52706.0,115.7129,115.7416,115.6553,115.7129,52706.0
2024-04-24 14:25:00,120.73,120.75,120.65,120.71,72348.0,115.7129,115.732,115.6362,115.6937,72348.0
2024-04-24 14:30:00,120.72,120.77,120.68,120.72,91450.0,115.7033,115.7512,115.6649,115.7033,91450.0
2024-04-24 14:35:00,120.71,120.72,120.66,120.7,57165.0,115.6937,115.7033,115.6458,115.6841,57165.0
2024-04-24 14:40:00,120.69,120.73,120.63,120.68,82630.0,115.6745,115.7129,115.617,115.6649,82630.0
2024-04-24 14:45:00,120.67,120.68,120.59,120.67,82449.0,115.6553,115.6649,115.5787,115.6553,82449.0
2024-04-24 14:50:00,120.67,120.72,120.59,120.7,83141.0,115.6553,115.7033,115.5787,115.6841,83141.0
2024-04-24 14:55:00,120.7,120.78,120.67,120.68,54672.0,115.6841,115.7608,115.6553,115.6649,54672.0
2024-04-24 15:00:00,120.67,120.82,120.64,120.78,87179.0,115.6553,115.7991,115.6266,115.7608,87179.0
2024-04-24 15:05:00,120.78,120.93,120.75,120.93,71306.0,115.7608,115.9045,115.732,115.9045,71306.0
2024-04-24 15:10:00,120.92,121.02,120.92,120.97,65575.0,115.895,115.9908,115.895,115.9429,65575.0
2024-04-24 15:15:00,120.97,121.01,120.9,120.96,89116.0,115.9429,115.9812,115.8758,115.9333,89116.0
2024-04-24 15:20:00,120.96,121.2,120.95,121.14,97880.0,115.9333,116.1633,115.9237,116.1058,97880.0
2024-04-24 15:25:00,121.15,121.2,121.11,121.15,83204.0,116.1154,116.1633,116.0771,116.1154,83204.0
2024-04-24 15:30:00,121.14,121.25,121.11,121.18,68638.0,116.1058,116.2112,116.0771,116.1441,68638.0
2024-04-24 15:35:00,121.17,121.17,121.03,121.06,62350.0,116.1346,116.1346,116.0004,116.0291,62350.0
2024-04-24 15:40:00,121.05,121.2,121.04,121.13,84214.0,116.0196,116.1633,116.01,116.0962,84214.0
2024-04-24 15:45:00,121.12,121.16,121.04,121.05,104295.0,116.0866,116.125,116.01,116.0196,104295.0
2024-04-24 15:50:00,121.04,121.26,121.03,121.23,226330.0,116.01,116.2208,116.0004,116.1921,226330.0
2024-04-24 15:55:00,121.23,121.24,121.05,121.05,426156.0,116.1921,116.2017,116.0196,116.0196,426156.0
2024-04-25 09:30:00,121.03,121.76,121.03,121.26,455263.0,116.0004,116.7,116.0004,116.2208,455263.0
2024-04-25 09:35:00,121.25,121.38,120.96,121.01,177692.0,116.2112,116.3358,115.9333,115.9812,177692.0
2024-04-25 09:40:00,121.03,121.34,120.78,121.1,293410.0,116.0004,116.2975,115.7608,116.0675,293410.0
2024-04-25 09:45:00,121.1,121.22,120.55,120.61,215166.0,116.0675,116.1825,115.5403,115.5978,215166.0
2024-04-25 09:50:00,120.6,120.74,120.24,120.29,147407.0,115.5883,115.7224,115.2432,115.2911,147407.0
2024-04-25 09:55:00,120.29,120.62,120.21,120.52,145824.0,115.2911,115.6074,115.2145,115.5116,145824.0
2024-04-25 10:00:00,120.51,120.57,120.08,120.14,161157.0,115.502,115.5595,115.0899,115.1474,161157.0
2024-04-25 10:05:00,120.14,120.31,120.09,120.19,169795.0,115.1474,115.3103,115.0994,115.1953,169795.0
2024-04-25 10:10:00,120.18,120.18,119.76,119.86,222014.0,115.1857,115.1857,114.7832,114.879,222014.0
2024-04-25 10:15:00,119.85,119.9,119.65,119.7,208516.0,114.8694,114.9173,114.6777,114.7257,208516.0
2024-04-25 10:20:00,119.69,119.75,119.4,119.65,278887.0,114.7161,114.7736,114.4381,114.6777,278887.0
2024-04-25 10:25:00,119.64,120.11,119.64,120.09,253376.0,114.6681,115.1186,114.6681,115.0994,253376.0
2024-04-25 10:30:00,120.09,120.25,120.03,120.24,178235.0,115.0994,115.2528,115.0419,115.2432,178235.0
2024-04-25 10:35:00,120.24,120.48,120.21,120.3,175963.0,115.2432,115.4732,115.2145,115.3007,175963.0
2024-04-25 10:40:00,120.29,120.48,120.22,120.28,109141.0,115.2911,115.4732,115.224,115.2816,109141.0
2024-04-25 10:45:00,120.28,120.52,120.26,120.27,111879.0,115.2816,115.5116,115.2624,115.272,111879.0
2024-04-25 10:50:00,120.27,120.38,120.14,120.27,100642.0,115.272,115.3774,115.1474,115.272,100642.0
2024-04-25 10:55:00,120.27,120.38,120.16,120.16,133579.0,115.272,115.3774,115.1665,115.1665,133579.0
2024-04-25 11:00:00,120.16,120.24,119.99,120.1,148771.0,115.1665,115.2432,115.0036,115.109,148771.0
2024-04-25 11:05:00,120.11,120.14,119.95,120.12,167445.0,115.1186,115.1474,114.9653,115.1282,167445.0
2024-04-25 11:10:00,120.11,120.21,120.07,120.14,133038.0,115.1186,115.2145,115.0803,115.1474,133038.0
2024-04-25 11:15:00,120.14,120.26,120.11,120.25,123176.0,115.1474,115.2624,115.1186,115.2528,123176.0
2024-04-25 11:20:00,120.25,120.35,120.17,120.32,148921.0,115.2528,115.3486,115.1761,115.3199,148921.0
2024-04-25 11:25:00,120.32,120.5,120.31,120.44,107053.0,115.3199,115.4924,115.3103,115.4349,107053.0
2024-04-25 11:30:00,120.45,120.55,120.39,120.47,141572.0,115.4445,115.5403,115.387,115.4637,141572.0
2024-04-25 11:35:00,120.46,120.57,120.4,120.57,60969.0,115.4541,115.5595,115.3966,115.5595,60969.0
2024-04-25 11:40:00,120.56,120.63,120.5,120.54,76747.0,115.5499,115.617,115.4924,115.5307,76747.0
2024-04-25 11:45:00,120.54,120.55,120.36,120.48,62994.0,115.5307,115.5403,115.3582,115.4732,62994.0
2024-04-25 11:50:00,120.47,120.55,120.44,120.5,51384.0,115.4637,115.5403,115.4349,115.4924,51384.0
2024-04-25 11:55:00,120.51,120.7,120.47,120.69,85010.0,115.502,115.6841,115.4637,115.6745,85010.0
2024-04-25 12:00:00,120.68,120.72,120.6,120.65,72057.0,115.6649,115.7033,115.5883,115.6362,72057.0
2024-04-25 12:05:00,120.65,120.77,120.64,120.76,60437.0,115.6362,115.7512,115.6266,115.7416,60437.0
2024-04-25 12:10:00,120.76,120.81,120.65,120.68,69605.0,115.7416,115.7895,115.6362,115.6649,69605.0
2024-04-25 12:15:00,120.69,120.75,120.66,120.71,47082.0,115.6745,115.732,115.6458,115.6937,47082.0
2024-04-25 12:20:00,120.72,120.84,120.7,120.81,77342.0,115.7033,115.8183,115.6841,115.7895,77342.0
2024-04-25 12:25:00,120.81,120.93,120.77,120.88,63401.0,115.7895,115.9045,115.7512,115.8566,63401.0
2024-04-25 12:30:00,120.88,120.92,120.83,120.84,45561.0,115.8566,115.895,115.8087,115.8183,45561.0
2024-04-25 12:35:00,120.84,120.95,120.83,120.9,40169.0,115.8183,115.9237,115.8087,115.8758,40169.0
2024-04-25 12:40:00,120.9,120.93,120.85,120.91,51355.0,115.8758,115.9045,115.8279,115.8854,51355.0
2024-04-25 12:45:00,120.93,120.98,120.83,120.83,52637.0,115.9045,115.9525,115.8087,115.8087,52637.0
2024-04-25 12:50:00,120.83,120.91,120.71,120.77,46674.0,115.8087,115.8854,115.6937,115.7512,46674.0
2024-04-25 12:55:00,120.78,120.84,120.73,120.77,64650.0,115.7608,115.8183,115.7129,115.7512,64650.0
2024-04-25 13:00:00,120.75,120.8,120.67,120.73,61682.0,115.732,115.7799,115.6553,115.7129,61682.0
2024-04-25 13:05:00,120.74,120.79,120.68,120.75,67365.0,115.7224,115.7704,115.6649,115.732,67365.0
2024-04-25 13:10:00,120.75,120.79,120.64,120.67,59311.0,115.732,115.7704,115.6266,115.6553,59311.0
2024-04-25 13:15:00,120.67,120.72,120.63,120.71,48930.0,115.6553,115.7033,115.617,115.6937,48930.0
2024-04-25 13:20:00,120.71,120.81,120.62,120.63,67124.0,115.6937,115.7895,115.6074,115.617,67124.0
2024-04-25 13:25:00,120.63,120.73,120.62,120.69,63273.0,115.617,115.7129,115.6074,115.6745,63273.0
2024-04-25 13:30:00,120.7,120.86,120.65,120.81,66728.0,115.6841,115.8374,115.6362,115.7895,66728.0
2024-04-25 13:35:00,120.81,120.95,120.79,120.92,71505.0,115.7895,115.9237,115.7704,115.895,71505.0
2024-04-25 13:40:00,120.93,120.99,120.89,120.98,77359.0,115.9045,115.962,115.8662,115.9525,77359.0
2024-04-25 13:45:00,120.98,121.16,120.96,121.11,97584.0,115.9525,116.125,115.9333,116.0771,97584.0
2024-04-25 13:50:00,121.13,121.19,121.06,121.14,109854.0,116.0962,116.1537,116.0291,116.1058,109854.0
2024-04-25 13:55:00,121.14,121.2,121.11,121.19,100137.0,116.1058,116.1633,116.0771,116.1537,100137.0
2024-04-25 14:00:00,121.19,121.21,120.95,121.02,108197.0,116.1537,116.1729,115.9237,115.9908,108197.0
2024-04-25 14:05:00,121.02,121.2,121.01,121.15,119897.0,115.9908,116.1633,115.9812,116.1154,119897.0
2024-04-25 14:10:00,121.16,121.18,121.01,121.01,80843.0,116.125,116.1441,115.9812,115.9812,80843.0
2024-04-25 14:15:00,121.02,121.14,120.94,121.09,81777.0,115.9908,116.1058,115.9141,116.0579,81777.0
2024-04-25 14:20:00,121.09,121.15,121.05,121.08,79774.0,116.0579,116.1154,116.0196,116.0483,79774.0
2024-04-25 14:25:00,121.09,121.13,120.9,120.9,90714.0,116.0579,116.0962,115.8758,115.8758,90714.0
2024-04-25 14:30:00,120.89,121.13,120.88,121.01,105276.0,115.8662,116.0962,115.8566,115.9812,105276.0
2024-04-25 14:35:00,121.02,121.08,121.01,121.03,78415.0,115.9908,116.0483,115.9812,116.0004,78415.0
2024-04-25 14:40:00,121.03,121.18,120.99,121.17,225255.0,116.0004,116.1441,115.962,116.1346,225255.0
2024-04-25 14:45:00,121.17,121.3,121.16,121.26,161365.0,116.1346,116.2592,116.125,116.2208,161365.0
2024-04-25 14:50:00,121.26,121.31,121.2,121.23,146695.0,116.2208,116.2687,116.1633,116.1921,146695.0
2024-04-25 14:55:00,121.23,121.39,121.22,121.34,115572.0,116.1921,116.3454,116.1825,116.2975,115572.0
2024-04-25 15:00:00,121.34,121.53,121.33,121.53,204325.0,116.2975,116.4796,116.2879,116.4796,204325.0
2024-04-25 15:05:00,121.53,121.53,121.44,121.5,113172.0,116.4796,116.4796,116.3933,116.4509,113172.0
2024-04-25 15:10:00,121.5,121.62,121.45,121.54,202672.0,116.4509,116.5659,116.4029,116.4892,202672.0
2024-04-25 15:15:00,121.54,121.61,121.51,121.58,92652.0,116.4892,116.5563,116.4604,116.5275,92652.0
2024-04-25 15:20:00,121.58,121.67,121.51,121.59,155444.0,116.5275,116.6138,116.4604,116.5371,155444.0
2024-04-25 15:25:00,121.59,121.61,121.5,121.54,257129.0,116.5371,116.5563,116.4509,116.4892,257129.0
2024-04-25 15:30:00,121.54,121.62,121.51,121.59,179492.0,116.4892,116.5659,116.4604,116.5371,179492.0
2024-04-25 15:35:00,121.59,121.6,121.49,121.51,177328.0,116.5371,116.5467,116.4413,116.4604,177328.0
2024-04-25 15:40:00,121.51,121.53,121.32,121.36,267541.0,116.4604,116.4796,116.2783,116.3167,267541.0
2024-04-25 15:45:00,121.36,121.42,121.24,121.25,186476.0,116.3167,116.3742,116.2017,116.2112,186476.0
2024-04-25 15:50:00,121.24,121.29,121.16,121.21,399615.0,116.2017,116.2496,116.125,116.1729,399615.0
2024-04-25 15:55:00,121.2,121.43,121.11,121.35,786685.0,116.1633,116.3838,116.0771,116.3071,786685.0
2024-04-26 09:30:00,119.0,119.1,117.15,118.07,1210551.0,114.0547,114.1506,112.2816,113.1634,1210551.0
2024-04-26 09:35:00,118.09,118.13,116.8,117.55,711249.0,113.1826,113.2209,111.9462,112.665,711249.0
2024-04-26 09:40:00,117.58,118.24,117.37,118.19,572603.0,112.6938,113.3263,112.4925,113.2784,572603.0
2024-04-26 09:45:00,118.18,118.6,117.65,117.99,566231.0,113.2688,113.6714,112.7608,113.0867,566231.0
2024-04-26 09:50:00,117.98,117.98,117.43,117.51,403826.0,113.0771,113.0771,112.55,112.6267,403826.0
2024-04-26 09:55:00,117.53,117.62,117.29,117.45,332575.0,112.6458,112.7321,112.4158,112.5692,332575.0
2024-04-26 10:00:00,117.44,118.03,117.42,117.52,432628.0,112.5596,113.1251,112.5404,112.6362,432628.0
2024-04-26 10:05:00,117.52,117.59,116.96,116.98,501192.0,112.6362,112.7033,112.0995,112.1187,501192.0
2024-04-26 10:10:00,116.99,117.17,116.8,117.15,395167.0,112.1283,112.3008,111.9462,112.2816,395167.0
2024-04-26 10:15:00,117.15,117.34,116.86,116.92,313604.0,112.2816,112.4637,112.0037,112.0612,313604.0
2024-04-26 10:20:00,116.91,116.97,116.66,116.73,341733.0,112.0516,112.1091,111.812,111.8791,341733.0
2024-04-26 10:25:00,116.72,116.85,116.42,116.72,462695.0,111.8695,111.9941,111.582,111.8695,462695.0
2024-04-26 10:30:00,116.72,116.94,116.51,116.94,304038.0,111.8695,112.0804,111.6682,112.0804,304038.0
2024-04-26 10:35:00,116.93,117.1,116.29,116.43,302755.0,112.0708,112.2337,111.4574,111.5915,302755.0
2024-04-26 10:40:00,116.41,116.68,116.36,116.6,248396.0,111.5724,111.8312,111.5245,111.7545,248396.0
2024-04-26 10:45:00,116.6,116.76,116.44,116.62,218088.0,111.7545,111.9078,111.6011,111.7736,218088.0
2024-04-26 10:50:00,116.63,116.64,116.26,116.33,265672.0,111.7832,111.7928,111.4286,111.4957,265672.0
2024-04-26 10:55:00,116.32,116.53,116.22,116.52,209051.0,111.4861,111.6874,111.3903,111.6778,209051.0
2024-04-26 11:00:00,116.53,116.56,116.31,116.48,141438.0,111.6874,111.7161,111.4765,111.6395,141438.0
2024-04-26 11:05:00,116.48,116.62,116.4,116.59,181577.0,111.6395,111.7736,111.5628,111.7449,181577.0
2024-04-26 11:10:00,116.62,116.62,116.28,116.37,149709.0,111.7736,111.7736,111.4478,111.534,149709.0
2024-04-26 11:15:00,116.38,116.41,116.22,116.3,276272.0,111.5436,111.5724,111.3903,111.4669,276272.0
2024-04-26 11:20:00,116.3,116.75,116.29,116.68,229353.0,111.4669,111.8982,111.4574,111.8312,229353.0
2024-04-26 11:25:00,116.68,116.97,116.64,116.9,201317.0,111.8312,112.1091,111.7928,112.042,201317.0
2024-04-26 11:30:00,116.9,117.15,116.9,116.97,275620.0,112.042,112.2816,112.042,112.1091,275620.0
2024-04-26 11:35:00,116.97,117.26,116.97,117.03,245713.0,112.1091,112.3871,112.1091,112.1666,245713.0
2024-04-26 11:40:00,117.02,117.37,117.01,117.28,340997.0,112.157,112.4925,112.1474,112.4062,340997.0
2024-04-26 11:45:00,117.27,117.28,117.0,117.16,186748.0,112.3966,112.4062,112.1379,112.2912,186748.0
2024-04-26 11:50:00,117.16,117.27,117.03,117.27,169066.0,112.2912,112.3966,112.1666,112.3966,169066.0
2024-04-26 11:55:00,117.27,117.44,117.2,117.32,189373.0,112.3966,112.5596,112.3295,112.4446,189373.0
2024-04-26 12:00:00,117.35,117.67,117.26,117.65,187476.0,112.4733,112.78,112.3871,112.7608,187476.0
2024-04-26 12:05:00,117.64,117.79,117.63,117.74,138438.0,112.7513,112.895,112.7417,112.8471,138438.0
2024-04-26 12:10:00,117.74,117.9,117.73,117.88,177313.0,112.8471,113.0005,112.8375,112.9813,177313.0
2024-04-26 12:15:00,117.87,118.05,117.87,118.03,154167.0,112.9717,113.1442,112.9717,113.1251,154167.0
2024-04-26 12:20:00,118.02,118.25,118.01,118.17,246384.0,113.1155,113.3359,113.1059,113.2592,246384.0
2024-04-26 12:25:00,118.19,118.34,118.09,118.28,327946.0,113.2784,113.4222,113.1826,113.3647,327946.0
2024-04-26 12:30:00,118.28,118.46,118.24,118.27,225217.0,113.3647,113.5372,113.3263,113.3551,225217.0
2024-04-26 12:35:00,118.28,118.31,117.93,117.97,197432.0,113.3647,113.3934,113.0292,113.0675,197432.0
2024-04-26 12:40:00,117.95,118.02,117.85,117.94,183729.0,113.0484,113.1155,112.9525,113.0388,183729.0
2024-04-26 12:45:00,117.94,118.06,117.82,117.92,167008.0,113.0388,113.1538,112.9238,113.0196,167008.0
2024-04-26 12:50:00,117.92,118.01,117.86,117.88,102570.0,113.0196,113.1059,112.9621,112.9813,102570.0
2024-04-26 12:55:00,117.88,117.92,117.73,117.83,101884.0,112.9813,113.0196,112.8375,112.9334,101884.0
2024-04-26 13:00:00,117.82,117.94,117.77,117.86,110551.0,112.9238,113.0388,112.8759,112.9621,110551.0
2024-04-26 13:05:00,117.85,117.95,117.77,117.95,64005.0,112.9525,113.0484,112.8759,113.0484,64005.0
2024-04-26 13:10:00,117.96,117.98,117.88,117.96,77588.0,113.058,113.0771,112.9813,113.058,77588.0
2024-04-26 13:15:00,117.96,118.04,117.92,117.96,107554.0,113.058,113.1346,113.0196,113.058,107554.0
2024-04-26 13:20:00,117.95,118.06,117.89,118.06,123142.0,113.0484,113.1538,112.9909,113.1538,123142.0
2024-04-26 13:25:00,118.06,118.08,117.88,117.89,111848.0,113.1538,113.173,112.9813,112.9909,111848.0
2024-04-26 13:30:00,117.89,117.94,117.84,117.9,93552.0,112.9909,113.0388,112.9429,113.0005,93552.0
2024-04-26 13:35:00,117.9,118.07,117.89,118.06,110667.0,113.0005,113.1634,112.9909,113.1538,110667.0
2024-04-26 13:40:00,118.06,118.29,118.06,118.26,128327.0,113.1538,113.3742,113.1538,113.3455,128327.0
2024-04-26 13:45:00,118.26,118.36,118.22,118.35,87673.0,113.3455,113.4413,113.3072,113.4318,87673.0
2024-04-26 13:50:00,118.36,118.48,118.35,118.44,112209.0,113.4413,113.5564,113.4318,113.518,112209.0
2024-04-26 13:55:00,118.43,118.46,118.29,118.36,155066.0,113.5084,113.5372,113.3742,113.4413,155066.0
2024-04-26 14:00:00,118.37,118.67,118.34,118.66,155868.0,113.4509,113.7385,113.4222,113.7289,155868.0
2024-04-26 14:05:00,118.66,118.68,118.51,118.53,100443.0,113.7289,113.748,113.5851,113.6043,100443.0
2024-04-26 14:10:00,118.54,118.74,118.53,118.65,158521.0,113.6139,113.8055,113.6043,113.7193,158521.0
2024-04-26 14:15:00,118.65,118.67,118.5,118.59,142631.0,113.7193,113.7385,113.5755,113.6618,142631.0
2024-04-26 14:20:00,118.59,118.63,118.41,118.48,150479.0,113.6618,113.7001,113.4893,113.5564,150479.0
2024-04-26 14:25:00,118.49,118.51,118.34,118.34,81588.0,113.5659,113.5851,113.4222,113.4222,81588.0
2024-04-26 14:30:00,118.34,118.36,118.26,118.31,108546.0,113.4222,113.4413,113.3455,113.3934,108546.0
2024-04-26 14:35:00,118.3,118.51,118.3,118.48,85026.0,113.3838,113.5851,113.3838,113.5564,85026.0
2024-04-26 14:40:00,118.49,118.59,118.41,118.58,93041.0,113.5659,113.6618,113.4893,113.6522,93041.0
2024-04-26 14:45:00,118.59,118.61,118.42,118.56,97289.0,113.6618,113.681,113.4988,113.633,97289.0
2024-04-26 14:50:00,118.56,118.6,118.5,118.56,93334.0,113.633,113.6714,113.5755,113.633,93334.0
2024-04-26 14:55:00,118.55,118.56,118.38,118.56,107979.0,113.6234,113.633,113.4605,113.633,107979.0
2024-04-26 15:00:00,118.55,118.71,118.54,118.63,156716.0,113.6234,113.7768,113.6139,113.7001,156716.0
2024-04-26 15:05:00,118.63,118.8,118.54,118.78,134684.0,113.7001,113.8631,113.6139,113.8439,134684.0
2024-04-26 15:10:00,118.78,118.93,118.77,118.83,168986.0,113.8439,113.9877,113.8343,113.8918,168986.0
2024-04-26 15:15:00,118.83,118.87,118.73,118.78,101309.0,113.8918,113.9301,113.796,113.8439,101309.0
2024-04-26 15:20:00,118.78,118.82,118.72,118.77,132148.0,113.8439,113.8822,113.7864,113.8343,132148.0
2024-04-26 15:25:00,118.78,118.81,118.62,118.79,91485.0,113.8439,113.8726,113.6905,113.8535,91485.0
2024-04-26 15:30:00,118.78,118.78,118.52,118.54,142031.0,113.8439,113.8439,113.5947,113.6139,142031.0
2024-04-26 15:35:00,118.53,118.64,118.38,118.39,132931.0,113.6043,113.7097,113.4605,113.4701,132931.0
2024-04-26 15:40:00,118.38,118.44,118.2,118.21,271836.0,113.4605,113.518,113.288,113.2976,271836.0
2024-04-26 15:45:00,118.22,118.41,118.19,118.28,203534.0,113.3072,113.4893,113.2784,113.3647,203534.0
2024-04-26 15:50:00,118.27,118.28,117.9,117.92,398452.0,113.3551,113.3647,113.0005,113.0196,398452.0
2024-04-26 15:55:00,117.92,118.05,117.81,117.88,792612.0,113.0196,113.1442,112.9142,112.9813,792612.0
2024-04-29 09:30:00,117.76,118.69,117.76,118.66,368977.0,112.8663,113.7576,112.8663,113.7289,368977.0
2024-04-29 09:35:00,118.65,119.19,118.43,119.13,299981.0,113.7193,114.2368,113.5084,114.1793,299981.0
2024-04-29 09:40:00,119.13,119.62,119.01,119.52,455304.0,114.1793,114.649,114.0643,114.5531,455304.0
2024-04-29 09:45:00,119.52,119.58,119.26,119.45,382114.0,114.5531,114.6106,114.3039,114.486,382114.0
2024-04-29 09:50:00,119.44,119.85,119.42,119.76,321243.0,114.4765,114.8694,114.4573,114.7832,321243.0
2024-04-29 09:55:00,119.75,120.04,119.6,119.8,366176.0,114.7736,115.0515,114.6298,114.8215,366176.0
2024-04-29 10:00:00,119.8,120.02,119.65,119.71,303231.0,114.8215,115.0324,114.6777,114.7352,303231.0
2024-04-29 10:05:00,119.71,119.74,119.54,119.57,302860.0,114.7352,114.764,114.5723,114.6011,302860.0
2024-04-29 10:10:00,119.56,119.71,119.47,119.65,293146.0,114.5915,114.7352,114.5052,114.6777,293146.0
2024-04-29 10:15:00,119.65,119.82,119.58,119.75,162815.0,114.6777,114.8407,114.6106,114.7736,162815.0
2024-04-29 10:20:00,119.75,119.96,119.65,119.92,166909.0,114.7736,114.9748,114.6777,114.9365,166909.0
2024-04-29 10:25:00,119.92,120.05,119.75,119.83,240657.0,114.9365,115.0611,114.7736,114.8503,240657.0
2024-04-29 10:30:00,119.83,119.89,119.52,119.54,166977.0,114.8503,114.9078,114.5531,114.5723,166977.0
2024-04-29 10:35:00,119.54,119.58,119.3,119.44,190217.0,114.5723,114.6106,114.3423,114.4765,190217.0
2024-04-29 10:40:00,119.44,119.45,119.08,119.14,136091.0,114.4765,114.486,114.1314,114.1889,136091.0
2024-04-29 10:45:00,119.14,119.24,118.97,118.98,221745.0,114.1889,114.2848,114.026,114.0356,221745.0
2024-04-29 10:50:00,118.98,119.08,118.96,119.01,264387.0,114.0356,114.1314,114.0164,114.0643,264387.0
2024-04-29 10:55:00,119.02,119.16,118.97,118.98,385479.0,114.0739,114.2081,114.026,114.0356,385479.0
2024-04-29 11:00:00,118.98,119.23,118.95,119.15,194599.0,114.0356,114.2752,114.0068,114.1985,194599.0
2024-04-29 11:05:00,119.14,119.44,119.14,119.32,126700.0,114.1889,114.4765,114.1889,114.3614,126700.0
2024-04-29 11:10:00,119.32,119.51,119.32,119.47,102729.0,114.3614,114.5435,114.3614,114.5052,102729.0
2024-04-29 11:15:00,119.47,119.61,119.35,119.46,118682.0,114.5052,114.6394,114.3902,114.4956,118682.0
2024-04-29 11:20:00,119.45,119.52,119.28,119.3,116013.0,114.486,114.5531,114.3231,114.3423,116013.0
2024-04-29 11:25:00,119.3,119.43,119.21,119.41,116818.0,114.3423,114.4669,114.256,114.4477,116818.0
2024-04-29 11:30:00,119.4,119.51,119.35,119.5,96149.0,114.4381,114.5435,114.3902,114.534,96149.0
2024-04-29 11:35:00,119.51,119.55,119.44,119.46,79230.0,114.5435,114.5819,114.4765,114.4956,79230.0
2024-04-29 11:40:00,119.48,119.63,119.46,119.61,121104.0,114.5148,114.6586,114.4956,114.6394,121104.0
2024-04-29 11:45:00,119.61,119.64,119.53,119.61,62932.0,114.6394,114.6681,114.5627,114.6394,62932.0
2024-04-29 11:50:00,119.61,119.64,119.5,119.57,75118.0,114.6394,114.6681,114.534,114.6011,75118.0
2024-04-29 11:55:00,119.57,119.67,119.54,119.67,95896.0,114.6011,114.6969,114.5723,114.6969,95896.0
2024-04-29 12:00:00,119.67,119.74,119.53,119.6,120207.0,114.6969,114.764,114.5627,114.6298,120207.0
2024-04-29 12:05:00,119.6,119.64,119.48,119.59,128154.0,114.6298,114.6681,114.5148,114.6202,128154.0
2024-04-29 12:10:00,119.59,119.61,119.52,119.6,61853.0,114.6202,114.6394,114.5531,114.6298,61853.0
2024-04-29 12:15:00,119.6,119.79,119.59,119.76,96280.0,114.6298,114.8119,114.6202,114.7832,96280.0
2024-04-29 12:20:00,119.76,119.88,119.71,119.84,92460.0,114.7832,114.8982,114.7352,114.8598,92460.0
2024-04-29 12:25:00,119.83,119.84,119.71,119.75,121048.0,114.8503,114.8598,114.7352,114.7736,121048.0
2024-04-29 12:30:00,119.75,119.81,119.72,119.78,103444.0,114.7736,114.8311,114.7448,114.8023,103444.0
2024-04-29 12:35:00,119.78,119.96,119.75,119.94,103799.0,114.8023,114.9748,114.7736,114.9557,103799.0
2024-04-29 12:40:00,119.94,119.94,119.56,119.56,89407.0,114.9557,114.9557,114.5915,114.5915,89407.0
2024-04-29 12:45:00,119.57,119.66,119.56,119.62,63485.0,114.6011,114.6873,114.5915,114.649,63485.0
2024-04-29 12:50:00,119.6,119.64,119.54,119.57,61339.0,114.6298,114.6681,114.5723,114.6011,61339.0
2024-04-29 12:55:00,119.56,119.66,119.53,119.63,87791.0,114.5915,114.6873,114.5627,114.6586,87791.0
2024-04-29 13:00:00,119.63,119.64,119.54,119.63,74706.0,114.6586,114.6681,114.5723,114.6586,74706.0
2024-04-29 13:05:00,119.64,119.68,119.57,119.64,77345.0,114.6681,114.7065,114.6011,114.6681,77345.0
2024-04-29 13:10:00,119.63,119.63,119.49,119.54,75611.0,114.6586,114.6586,114.5244,114.5723,75611.0
2024-04-29 13:15:00,119.54,119.58,119.48,119.49,58781.0,114.5723,114.6106,114.5148,114.5244,58781.0
2024-04-29 13:20:00,119.5,119.55,119.48,119.53,68241.0,114.534,114.5819,114.5148,114.5627,68241.0
2024-04-29 13:25:00,119.53,119.55,119.43,119.52,55374.0,114.5627,114.5819,114.4669,114.5531,55374.0
2024-04-29 13:30:00,119.53,119.55,119.46,119.54,52333.0,114.5627,114.5819,114.4956,114.5723,52333.0
2024-04-29 13:35:00,119.55,119.58,119.49,119.5,53754.0,114.5819,114.6106,114.5244,114.534,53754.0
2024-04-29 13:40:00,119.5,119.58,119.46,119.47,55180.0,114.534,114.6106,114.4956,114.5052,55180.0
2024-04-29 13:45:00,119.47,119.49,119.33,119.37,53044.0,114.5052,114.5244,114.371,114.4094,53044.0
2024-04-29 13:50:00,119.38,119.39,119.21,119.22,62110.0,114.419,114.4285,114.256,114.2656,62110.0
2024-04-29 13:55:00,119.22,119.33,119.2,119.32,66677.0,114.2656,114.371,114.2464,114.3614,66677.0
2024-04-29 14:00:00,119.32,119.33,119.12,119.22,95605.0,114.3614,114.371,114.1698,114.2656,95605.0
2024-04-29 14:05:00,119.22,119.24,119.14,119.22,61895.0,114.2656,114.2848,114.1889,114.2656,61895.0
2024-04-29 14:10:00,119.22,119.23,119.12,119.19,67357.0,114.2656,114.2752,114.1698,114.2368,67357.0
2024-04-29 14:15:00,119.18,119.27,119.17,119.18,60893.0,114.2273,114.3135,114.2177,114.2273,60893.0
2024-04-29 14:20:00,119.18,119.2,119.14,119.18,58328.0,114.2273,114.2464,114.1889,114.2273,58328.0
2024-04-29 14:25:00,119.18,119.19,119.12,119.18,52762.0,114.2273,114.2368,114.1698,114.2273,52762.0
2024-04-29 14:30:00,119.18,119.21,118.99,119.11,102162.0,114.2273,114.256,114.0452,114.1602,102162.0
2024-04-29 14:35:00,119.11,119.13,119.02,119.09,55987.0,114.1602,114.1793,114.0739,114.141,55987.0
2024-04-29 14:40:00,119.09,119.27,119.09,119.24,69833.0,114.141,114.3135,114.141,114.2848,69833.0
2024-04-29 14:45:00,119.23,119.28,119.22,119.25,71231.0,114.2752,114.3231,114.2656,114.2944,71231.0
2024-04-29 14:50:00,119.25,119.28,119.17,119.26,86221.0,114.2944,114.3231,114.2177,114.3039,86221.0
2024-04-29 14:55:00,119.26,119.35,119.24,119.32,74338.0,114.3039,114.3902,114.2848,114.3614,74338.0
2024-04-29 15:00:00,119.31,119.36,119.14,119.24,151334.0,114.3519,114.3998,114.1889,114.2848,151334.0
2024-04-29 15:05:00,119.25,119.26,119.09,119.15,119817.0,114.2944,114.3039,114.141,114.1985,119817.0
2024-04-29 15:10:00,119.15,119.22,119.07,119.2,108026.0,114.1985,114.2656,114.1218,114.2464,108026.0
2024-04-29 15:15:00,119.2,119.29,119.17,119.23,130261.0,114.2464,114.3327,114.2177,114.2752,130261.0
2024-04-29 15:20:00,119.23,119.33,119.21,119.29,115092.0,114.2752,114.371,114.256,114.3327,115092.0
2024-04-29 15:25:00,119.3,119.4,119.28,119.38,105741.0,114.3423,114.4381,114.3231,114.419,105741.0
2024-04-29 15:30:00,119.39,119.42,119.33,119.39,99460.0,114.4285,114.4573,114.371,114.4285,99460.0
2024-04-29 15:35:00,119.39,119.53,119.35,119.44,154705.0,114.4285,114.5627,114.3902,114.4765,154705.0
2024-04-29 15:40:00,119.43,119.52,119.37,119.51,221404.0,114.4669,114.5531,114.4094,114.5435,221404.0
2024-04-29 15:45:00,119.5,119.52,119.32,119.34,265508.0,114.534,114.5531,114.3614,114.3806,265508.0
2024-04-29 15:50:00,119.34,119.63,119.33,119.63,357974.0,114.3806,114.6586,114.371,114.6586,357974.0
2024-04-29 15:55:00,119.63,119.64,119.44,119.63,725615.0,114.6586,114.6681,114.4765,114.6586,725615.0
2024-04-30 09:30:00,119.11,119.71,118.78,119.64,333577.0,114.1602,114.7352,113.8439,114.6681,333577.0
2024-04-30 09:35:00,119.59,120.2,119.46,119.95,392789.0,114.6202,115.2049,114.4956,114.9653,392789.0
2024-04-30 09:40:00,119.95,120.2,119.84,120.08,237465.0,114.9653,115.2049,114.8598,115.0899,237465.0
2024-04-30 09:45:00,120.07,120.15,119.7,119.79,224382.0,115.0803,115.157,114.7257,114.8119,224382.0
2024-04-30 09:50:00,119.78,119.91,119.5,119.53,159432.0,114.8023,114.9269,114.534,114.5627,159432.0
2024-04-30 09:55:00,119.52,119.63,119.37,119.43,171609.0,114.5531,114.6586,114.4094,114.4669,171609.0
2024-04-30 10:00:00,119.45,119.56,119.26,119.48,140060.0,114.486,114.5915,114.3039,114.5148,140060.0
2024-04-30 10:05:00,119.48,119.55,119.1,119.19,214062.0,114.5148,114.5819,114.1506,114.2368,214062.0
2024-04-30 10:10:00,119.18,119.46,119.08,119.43,183578.0,114.2273,114.4956,114.1314,114.4669,183578.0
2024-04-30 10:15:00,119.42,119.61,119.24,119.53,159091.0,114.4573,114.6394,114.2848,114.5627,159091.0
2024-04-30 10:20:00,119.53,119.58,119.32,119.41,105100.0,114.5627,114.6106,114.3614,114.4477,105100.0
2024-04-30 10:25:00,119.41,119.51,119.3,119.39,79617.0,114.4477,114.5435,114.3423,114.4285,79617.0
2024-04-30 10:30:00,119.38,119.46,119.07,119.18,110288.0,114.419,114.4956,114.1218,114.2273,110288.0
2024-04-30 10:35:00,119.18,119.43,119.01,119.37,183673.0,114.2273,114.4669,114.0643,114.4094,183673.0
2024-04-30 10:40:00,119.37,119.4,119.17,119.2,268917.0,114.4094,114.4381,114.2177,114.2464,268917.0
2024-04-30 10:45:00,119.2,119.5,119.18,119.5,221264.0,114.2464,114.534,114.2273,114.534,221264.0
2024-04-30 10:50:00,119.49,119.68,119.45,119.66,88457.0,114.5244,114.7065,114.486,114.6873,88457.0
2024-04-30 10:55:00,119.66,119.69,119.43,119.46,84427.0,114.6873,114.7161,114.4669,114.4956,84427.0
2024-04-30 11:00:00,119.45,119.61,119.4,119.59,85672.0,114.486,114.6394,114.4381,114.6202,85672.0
2024-04-30 11:05:00,119.57,119.7,119.46,119.47,121327.0,114.6011,114.7257,114.4956,114.5052,121327.0
2024-04-30 11:10:00,119.48,119.52,119.29,119.36,171902.0,114.5148,114.5531,114.3327,114.3998,171902.0
2024-04-30 11:15:00,119.36,119.51,119.2,119.26,169784.0,114.3998,114.5435,114.2464,114.3039,169784.0
2024-04-30 11:20:00,119.26,119.4,119.25,119.36,107679.0,114.3039,114.4381,114.2944,114.3998,107679.0
2024-04-30 11:25:00,119.36,119.54,119.35,119.52,166397.0,114.3998,114.5723,114.3902,114.5531,166397.0
2024-04-30 11:30:00,119.52,119.53,119.27,119.4,156460.0,114.5531,114.5627,114.3135,114.4381,156460.0
2024-04-30 11:35:00,119.39,119.5,119.39,119.43,67098.0,114.4285,114.534,114.4285,114.4669,67098.0
2024-04-30 11:40:00,119.46,119.51,119.28,119.28,143826.0,114.4956,114.5435,114.3231,114.3231,143826.0
2024-04-30 11:45:00,119.27,119.31,118.99,119.02,209164.0,114.3135,114.3519,114.0452,114.0739,209164.0
2024-04-30 11:50:00,119.0,119.03,118.92,118.99,112318.0,114.0547,114.0835,113.9781,114.0452,112318.0
2024-04-30 11:55:00,118.99,119.18,118.99,119.06,146666.0,114.0452,114.2273,114.0452,114.1122,146666.0
2024-04-30 12:00:00,119.06,119.11,118.9,119.06,131695.0,114.1122,114.1602,113.9589,114.1122,131695.0
2024-04-30 12:05:00,119.07,119.24,119.01,119.17,96299.0,114.1218,114.2848,114.0643,114.2177,96299.0
2024-04-30 12:10:00,119.16,119.28,119.14,119.24,63831.0,114.2081,114.3231,114.1889,114.2848,63831.0
2024-04-30 12:15:00,119.24,119.33,119.18,119.26,93454.0,114.2848,114.371,114.2273,114.3039,93454.0
2024-04-30 12:20:00,119.25,119.33,119.23,119.26,91205.0,114.2944,114.371,114.2752,114.3039,91205.0
2024-04-30 12:25:00,119.25,119.28,118.99,119.01,123235.0,114.2944,114.3231,114.0452,114.0643,123235.0
2024-04-30 12:30:00,119.02,119.02,118.66,118.7,200473.0,114.0739,114.0739,113.7289,113.7672,200473.0
2024-04-30 12:35:00,118.71,118.8,118.64,118.73,143407.0,113.7768,113.8631,113.7097,113.796,143407.0
2024-04-30 12:40:00,118.74,118.8,118.62,118.68,111330.0,113.8055,113.8631,113.6905,113.748,111330.0
2024-04-30 12:45:00,118.68,118.76,118.54,118.56,69393.0,113.748,113.8247,113.6139,113.633,69393.0
2024-04-30 12:50:00,118.56,118.58,118.32,118.34,91987.0,113.633,113.6522,113.403,113.4222,91987.0
2024-04-30 12:55:00,118.34,118.46,118.24,118.26,73371.0,113.4222,113.5372,113.3263,113.3455,73371.0
2024-04-30 13:00:00,118.26,118.4,118.18,118.32,102639.0,113.3455,113.4797,113.2688,113.403,102639.0
2024-04-30 13:05:00,118.33,118.52,118.19,118.39,126643.0,113.4126,113.5947,113.2784,113.4701,126643.0
2024-04-30 13:10:00,118.38,118.55,118.37,118.53,132212.0,113.4605,113.6234,113.4509,113.6043,132212.0
2024-04-30 13:15:00,118.54,118.87,118.5,118.86,143378.0,113.6139,113.9301,113.5755,113.9206,143378.0
2024-04-30 13:20:00,118.86,118.96,118.81,118.88,128282.0,113.9206,114.0164,113.8726,113.9397,128282.0
2024-04-30 13:25:00,118.87,118.94,118.83,118.92,90185.0,113.9301,113.9972,113.8918,113.9781,90185.0
2024-04-30 13:30:00,118.91,118.97,118.81,118.91,72493.0,113.9685,114.026,113.8726,113.9685,72493.0
2024-04-30 13:35:00,118.9,118.99,118.84,118.97,107050.0,113.9589,114.0452,113.9014,114.026,107050.0
2024-04-30 13:40:00,118.97,119.08,118.92,118.93,129420.0,114.026,114.1314,113.9781,113.9877,129420.0
2024-04-30 13:45:00,118.94,119.03,118.92,119.02,76791.0,113.9972,114.0835,113.9781,114.0739,76791.0
2024-04-30 13:50:00,119.03,119.04,118.9,118.91,73489.0,114.0835,114.0931,113.9589,113.9685,73489.0
2024-04-30 13:55:00,118.92,119.08,118.91,119.04,72505.0,113.9781,114.1314,113.9685,114.0931,72505.0
2024-04-30 14:00:00,119.04,119.16,119.01,119.13,56692.0,114.0931,114.2081,114.0643,114.1793,56692.0
2024-04-30 14:05:00,119.13,119.22,119.06,119.14,115134.0,114.1793,114.2656,114.1122,114.1889,115134.0
2024-04-30 14:10:00,119.14,119.22,119.05,119.13,67731.0,114.1889,114.2656,114.1027,114.1793,67731.0
2024-04-30 14:15:00,119.1,119.23,119.09,119.21,61686.0,114.1506,114.2752,114.141,114.256,61686.0
2024-04-30 14:20:00,119.21,119.28,119.18,119.21,71686.0,114.256,114.3231,114.2273,114.256,71686.0
2024-04-30 14:25:00,119.22,119.25,119.05,119.05,61400.0,114.2656,114.2944,114.1027,114.1027,61400.0
2024-04-30 14:30:00,119.04,119.19,119.0,119.13,59938.0,114.0931,114.2368,114.0547,114.1793,59938.0
2024-04-30 14:35:00,119.12,119.16,119.06,119.13,50404.0,114.1698,114.2081,114.1122,114.1793,50404.0
2024-04-30 14:40:00,119.11,119.11,118.87,118.88,61817.0,114.1602,114.1602,113.9301,113.9397,61817.0
2024-04-30 14:45:00,118.88,118.94,118.8,118.81,64146.0,113.9397,113.9972,113.8631,113.8726,64146.0
2024-04-30 14:50:00,118.81,118.81,118.57,118.59,104393.0,113.8726,113.8726,113.6426,113.6618,104393.0
2024-04-30 14:55:00,118.58,118.68,118.58,118.65,85753.0,113.6522,113.748,113.6522,113.7193,85753.0
2024-04-30 15:00:00,118.64,118.8,118.58,118.69,136071.0,113.7097,113.8631,113.6522,113.7576,136071.0
2024-04-30 15:05:00,118.69,118.72,118.51,118.58,105293.0,113.7576,113.7864,113.5851,113.6522,105293.0
2024-04-30 15:10:00,118.57,118.75,118.57,118.65,131796.0,113.6426,113.8151,113.6426,113.7193,131796.0
2024-04-30 15:15:00,118.65,118.7,118.41,118.43,122643.0,113.7193,113.7672,113.4893,113.5084,122643.0
2024-04-30 15:20:00,118.44,118.53,118.35,118.36,128448.0,113.518,113.6043,113.4318,113.4413,128448.0
2024-04-30 15:25:00,118.37,118.43,118.28,118.39,117572.0,113.4509,113.5084,113.3647,113.4701,117572.0
2024-04-30 15:30:00,118.39,118.48,118.35,118.39,130488.0,113.4701,113.5564,113.4318,113.4701,130488.0
2024-04-30 15:35:00,118.39,118.45,118.26,118.44,223051.0,113.4701,113.5276,113.3455,113.518,223051.0
2024-04-30 15:40:00,118.46,118.52,118.26,118.27,209464.0,113.5372,113.5947,113.3455,113.3551,209464.0
2024-04-30 15:45:00,118.27,118.36,118.15,118.33,207004.0,113.3551,113.4413,113.2401,113.4126,207004.0
2024-04-30 15:50:00,118.33,118.42,118.08,118.36,380170.0,113.4126,113.4988,113.173,113.4413,380170.0
2024-04-30 15:55:00,118.36,118.57,117.98,118.2,1202381.0,113.4413,113.6426,113.0771,113.288,1202381.0
2024-05-01 09:30:00,118.28,118.47,117.9,118.39,281337.0,113.3647,113.5468,113.0005,113.4701,281337.0
2024-05-01 09:35:00,118.38,118.42,117.81,118.05,166851.0,113.4605,113.4988,112.9142,113.1442,166851.0
2024-05-01 09:40:00,118.05,118.19,117.68,118.13,351957.0,113.1442,113.2784,112.7896,113.2209,351957.0
2024-05-01 09:45:00,118.13,118.43,117.95,118.22,238161.0,113.2209,113.5084,113.0484,113.3072,238161.0
2024-05-01 09:50:00,118.22,118.32,117.63,117.67,192441.0,113.3072,113.403,112.7417,112.78,192441.0
2024-05-01 09:55:00,117.68,117.95,117.57,117.9,155920.0,112.7896,113.0484,112.6842,113.0005,155920.0
2024-05-01 10:00:00,117.9,118.01,117.71,117.86,150484.0,113.0005,113.1059,112.8184,112.9621,150484.0
2024-05-01 10:05:00,117.86,118.16,117.81,118.07,218958.0,112.9621,113.2497,112.9142,113.1634,218958.0
2024-05-01 10:10:00,118.07,118.08,117.53,117.56,180644.0,113.1634,113.173,112.6458,112.6746,180644.0
2024-05-01 10:15:00,117.56,117.6,117.33,117.34,164608.0,112.6746,112.7129,112.4541,112.4637,164608.0
2024-05-01 10:20:00,117.34,117.47,117.24,117.27,187516.0,112.4637,112.5883,112.3679,112.3966,187516.0
2024-05-01 10:25:00,117.27,117.5,117.27,117.36,107924.0,112.3966,112.6171,112.3966,112.4829,107924.0
2024-05-01 10:30:00,117.34,117.34,116.86,117.03,273548.0,112.4637,112.4637,112.0037,112.1666,273548.0
2024-05-01 10:35:00,117.03,117.05,116.65,116.89,209017.0,112.1666,112.1858,111.8024,112.0324,209017.0
2024-05-01 10:40:00,116.87,117.02,116.76,116.98,132200.0,112.0133,112.157,111.9078,112.1187,132200.0
2024-05-01 10:45:00,116.98,116.99,116.69,116.71,163331.0,112.1187,112.1283,111.8407,111.8599,163331.0
2024-05-01 10:50:00,116.72,116.9,116.63,116.67,158899.0,111.8695,112.042,111.7832,111.8216,158899.0
2024-05-01 10:55:00,116.68,116.85,116.6,116.79,145072.0,111.8312,111.9941,111.7545,111.9366,145072.0
2024-05-01 11:00:00,116.78,116.89,116.63,116.82,123437.0,111.927,112.0324,111.7832,111.9653,123437.0
2024-05-01 11:05:00,116.81,116.86,116.69,116.84,113226.0,111.9558,112.0037,111.8407,111.9845,113226.0
2024-05-01 11:10:00,116.85,116.87,116.47,116.6,176334.0,111.9941,112.0133,111.6299,111.7545,176334.0
2024-05-01 11:15:00,116.6,116.88,116.59,116.74,153211.0,111.7545,112.0228,111.7449,111.8887,153211.0
2024-05-01 11:20:00,116.73,116.82,116.61,116.64,109414.0,111.8791,111.9653,111.7641,111.7928,109414.0
2024-05-01 11:25:00,116.63,116.69,116.57,116.57,123526.0,111.7832,111.8407,111.7257,111.7257,123526.0
2024-05-01 11:30:00,116.58,116.59,116.33,116.34,153143.0,111.7353,111.7449,111.4957,111.5053,153143.0
2024-05-01 11:35:00,116.33,116.39,116.2,116.27,163015.0,111.4957,111.5532,111.3711,111.4382,163015.0
2024-05-01 11:40:00,116.27,116.46,116.27,116.45,130071.0,111.4382,111.6203,111.4382,111.6107,130071.0
2024-05-01 11:45:00,116.47,116.64,116.46,116.47,144975.0,111.6299,111.7928,111.6203,111.6299,144975.0
2024-05-01 11:50:00,116.47,116.55,116.41,116.44,179213.0,111.6299,111.7066,111.5724,111.6011,179213.0
2024-05-01 11:55:00,116.44,116.54,116.43,116.46,125638.0,111.6011,111.697,111.5915,111.6203,125638.0
2024-05-01 12:00:00,116.46,116.59,116.33,116.4,205556.0,111.6203,111.7449,111.4957,111.5628,205556.0
2024-05-01 12:05:00,116.4,116.55,116.32,116.5,108378.0,111.5628,111.7066,111.4861,111.6586,108378.0
2024-05-01 12:10:00,116.51,116.58,116.06,116.45,430566.0,111.6682,111.7353,111.2369,111.6107,430566.0
2024-05-01 12:15:00,116.46,116.54,115.94,116.09,554744.0,111.6203,111.697,111.1219,111.2657,554744.0
2024-05-01 12:20:00,116.1,116.43,115.96,116.35,533255.0,111.2753,111.5915,111.1411,111.5149,533255.0
2024-05-01 12:25:00,116.35,116.6,116.22,116.32,414551.0,111.5149,111.7545,111.3903,111.4861,414551.0
2024-05-01 12:30:00,116.32,116.48,116.29,116.34,186615.0,111.4861,111.6395,111.4574,111.5053,186615.0
2024-05-01 12:35:00,116.34,116.38,116.07,116.23,194003.0,111.5053,111.5436,111.2465,111.3999,194003.0
2024-05-01 12:40:00,116.22,116.36,116.15,116.24,114194.0,111.3903,111.5245,111.3232,111.4094,114194.0
2024-05-01 12:45:00,116.22,116.42,116.17,116.32,173136.0,111.3903,111.582,111.3423,111.4861,173136.0
2024-05-01 12:50:00,116.31,116.44,116.22,116.35,151675.0,111.4765,111.6011,111.3903,111.5149,151675.0
2024-05-01 12:55:00,116.34,116.5,116.34,116.4,168297.0,111.5053,111.6586,111.5053,111.5628,168297.0
2024-05-01 13:00:00,116.39,116.53,116.35,116.45,112197.0,111.5532,111.6874,111.5149,111.6107,112197.0
2024-05-01 13:05:00,116.45,116.45,116.3,116.44,134774.0,111.6107,111.6107,111.4669,111.6011,134774.0
2024-05-01 13:10:00,116.44,116.47,116.25,116.26,126588.0,111.6011,111.6299,111.419,111.4286,126588.0
2024-05-01 13:15:00,116.26,116.35,116.17,116.24,133721.0,111.4286,111.5149,111.3423,111.4094,133721.0
2024-05-01 13:20:00,116.24,116.3,116.02,116.07,167573.0,111.4094,111.4669,111.1986,111.2465,167573.0
2024-05-01 13:25:00,116.07,116.22,116.06,116.14,114388.0,111.2465,111.3903,111.2369,111.3136,114388.0
2024-05-01 13:30:00,116.15,116.28,116.08,116.23,181443.0,111.3232,111.4478,111.2561,111.3999,181443.0
2024-05-01 13:35:00,116.22,116.31,116.19,116.19,134181.0,111.3903,111.4765,111.3615,111.3615,134181.0
2024-05-01 13:40:00,116.2,116.26,116.04,116.06,127683.0,111.3711,111.4286,111.2178,111.2369,127683.0
2024-05-01 13:45:00,116.06,116.15,115.95,115.95,177061.0,111.2369,111.3232,111.1315,111.1315,177061.0
2024-05-01 13:50:00,115.95,115.95,115.78,115.92,167244.0,111.1315,111.1315,110.9686,111.1027,167244.0
2024-05-01 13:55:00,115.93,116.04,115.9,115.93,74104.0,111.1123,111.2178,111.0836,111.1123,74104.0
2024-05-01 14:00:00,115.96,116.15,115.83,116.12,150390.0,111.1411,111.3232,111.0165,111.2944,150390.0
2024-05-01 14:05:00,116.11,116.19,115.98,116.03,108419.0,111.2848,111.3615,111.1602,111.2082,108419.0
2024-05-01 14:10:00,116.03,116.12,115.86,116.09,83160.0,111.2082,111.2944,111.0452,111.2657,83160.0
2024-05-01 14:15:00,116.1,116.4,116.1,116.39,99203.0,111.2753,111.5628,111.2753,111.5532,99203.0
2024-05-01 14:20:00,116.39,116.42,116.18,116.32,106894.0,111.5532,111.582,111.3519,111.4861,106894.0
2024-05-01 14:25:00,116.33,116.6,116.31,116.59,169567.0,111.4957,111.7545,111.4765,111.7449,169567.0
2024-05-01 14:30:00,116.58,116.94,116.29,116.87,283641.0,111.7353,112.0804,111.4574,112.0133,283641.0
2024-05-01 14:35:00,116.85,116.98,116.46,116.96,166265.0,111.9941,112.1187,111.6203,112.0995,166265.0
2024-05-01 14:40:00,116.97,117.26,116.85,117.24,173369.0,112.1091,112.3871,111.9941,112.3679,173369.0
2024-05-01 14:45:00,117.23,117.23,116.81,116.94,148270.0,112.3583,112.3583,111.9558,112.0804,148270.0
2024-05-01 14:50:00,116.95,117.2,116.89,117.06,148088.0,112.0899,112.3295,112.0324,112.1954,148088.0
2024-05-01 14:55:00,117.06,117.14,116.9,116.96,122986.0,112.1954,112.272,112.042,112.0995,122986.0
2024-05-01 15:00:00,116.96,117.17,116.85,116.9,156629.0,112.0995,112.3008,111.9941,112.042,156629.0
2024-05-01 15:05:00,116.91,117.5,116.72,116.9,252549.0,112.0516,112.6171,111.8695,112.042,252549.0
2024-05-01 15:10:00,116.89,116.97,116.82,116.86,218933.0,112.0324,112.1091,111.9653,112.0037,218933.0
2024-05-01 15:15:00,116.87,116.98,116.7,116.79,243606.0,112.0133,112.1187,111.8503,111.9366,243606.0
2024-05-01 15:20:00,116.78,116.96,116.6,116.95,200150.0,111.927,112.0995,111.7545,112.0899,200150.0
2024-05-01 15:25:00,116.95,117.01,116.84,116.97,146489.0,112.0899,112.1474,111.9845,112.1091,146489.0
2024-05-01 15:30:00,116.97,117.39,116.35,116.39,1065458.0,112.1091,112.5116,111.5149,111.5532,1065458.0
2024-05-01 15:35:00,116.4,116.48,115.94,116.15,836658.0,111.5628,111.6395,111.1219,111.3232,836658.0
2024-05-01 15:40:00,116.13,116.29,115.66,116.04,743634.0,111.304,111.4574,110.8535,111.2178,743634.0
2024-05-01 15:45:00,116.03,116.21,115.87,116.07,721455.0,111.2082,111.3807,111.0548,111.2465,721455.0
2024-05-01 15:50:00,116.05,116.3,116.0,116.15,845503.0,111.2273,111.4669,111.1794,111.3232,845503.0
2024-05-01 15:55:00,116.15,116.2,115.95,115.96,1517058.0,111.3232,111.3711,111.1315,111.1411,1517058.0
2024-05-02 09:30:00,116.26,117.21,116.1,116.82,531073.0,111.4286,112.3391,111.2753,111.9653,531073.0
2024-05-02 09:35:00,116.82,117.0,116.49,116.9,444288.0,111.9653,112.1379,111.6491,112.042,444288.0
2024-05-02 09:40:00,116.89,117.26,116.86,117.05,706087.0,112.0324,112.3871,112.0037,112.1858,706087.0
2024-05-02 09:45:00,117.07,117.13,116.8,116.98,363904.0,112.2049,112.2625,111.9462,112.1187,363904.0
2024-05-02 09:50:00,116.97,117.07,116.6,116.71,380936.0,112.1091,112.2049,111.7545,111.8599,380936.0
2024-05-02 09:55:00,116.71,116.74,116.24,116.34,485837.0,111.8599,111.8887,111.4094,111.5053,485837.0
2024-05-02 10:00:00,116.34,116.38,115.9,116.17,357865.0,111.5053,111.5436,111.0836,111.3423,357865.0
2024-05-02 10:05:00,116.16,116.38,115.98,116.04,376064.0,111.3328,111.5436,111.1602,111.2178,376064.0
2024-05-02 10:10:00,116.05,116.7,116.02,116.65,280399.0,111.2273,111.8503,111.1986,111.8024,280399.0
2024-05-02 10:15:00,116.64,116.76,116.45,116.76,280469.0,111.7928,111.9078,111.6107,111.9078,280469.0
2024-05-02 10:20:00,116.76,116.95,116.61,116.9,191868.0,111.9078,112.0899,111.7641,112.042,191868.0
2024-05-02 10:25:00,116.91,117.01,116.8,116.84,193233.0,112.0516,112.1474,111.9462,111.9845,193233.0
2024-05-02 10:30:00,116.84,116.86,116.69,116.76,198023.0,111.9845,112.0037,111.8407,111.9078,198023.0
2024-05-02 10:35:00,116.77,116.97,116.73,116.84,149570.0,111.9174,112.1091,111.8791,111.9845,149570.0
2024-05-02 10:40:00,116.85,116.89,116.63,116.79,165364.0,111.9941,112.0324,111.7832,111.9366,165364.0
2024-05-02 10:45:00,116.78,117.01,116.71,116.75,134617.0,111.927,112.1474,111.8599,111.8982,134617.0
2024-05-02 10:50:00,116.74,116.79,116.38,116.49,365686.0,111.8887,111.9366,111.5436,111.6491,365686.0
2024-05-02 10:55:00,116.48,116.8,116.46,116.7,193013.0,111.6395,111.9462,111.6203,111.8503,193013.0
2024-05-02 11:00:00,116.72,116.72,116.4,116.47,214522.0,111.8695,111.8695,111.5628,111.6299,214522.0
2024-05-02 11:05:00,116.49,116.54,116.33,116.47,352485.0,111.6491,111.697,111.4957,111.6299,352485.0
2024-05-02 11:10:00,116.46,116.5,116.2,116.26,195789.0,111.6203,111.6586,111.3711,111.4286,195789.0
2024-05-02 11:15:00,116.26,116.33,116.15,116.26,122944.0,111.4286,111.4957,111.3232,111.4286,122944.0
2024-05-02 11:20:00,116.27,116.44,116.26,116.41,121415.0,111.4382,111.6011,111.4286,111.5724,121415.0
2024-05-02 11:25:00,116.41,116.5,116.3,116.34,151012.0,111.5724,111.6586,111.4669,111.5053,151012.0
2024-05-02 11:30:00,116.34,116.36,116.18,116.25,174280.0,111.5053,111.5245,111.3519,111.419,174280.0
2024-05-02 11:35:00,116.24,116.54,116.16,116.4,136791.0,111.4094,111.697,111.3328,111.5628,136791.0
2024-05-02 11:40:00,116.4,116.49,116.31,116.41,171287.0,111.5628,111.6491,111.4765,111.5724,171287.0
2024-05-02 11:45:00,116.42,116.44,116.18,116.19,115775.0,111.582,111.6011,111.3519,111.3615,115775.0
2024-05-02 11:50:00,116.19,116.27,116.12,116.15,139504.0,111.3615,111.4382,111.2944,111.3232,139504.0
2024-05-02 11:55:00,116.15,116.21,116.01,116.03,94489.0,111.3232,111.3807,111.189,111.2082,94489.0
2024-05-02 12:00:00,116.04,116.1,115.99,116.06,151586.0,111.2178,111.2753,111.1698,111.2369,151586.0
2024-05-02 12:05:00,116.06,116.23,116.01,116.08,203493.0,111.2369,111.3999,111.189,111.2561,203493.0
2024-05-02 12:10:00,116.07,116.18,115.99,116.14,126082.0,111.2465,111.3519,111.1698,111.3136,126082.0
2024-05-02 12:15:00,116.15,116.25,116.12,116.16,112383.0,111.3232,111.419,111.2944,111.3328,112383.0
2024-05-02 12:20:00,116.18,116.2,116.07,116.16,101294.0,111.3519,111.3711,111.2465,111.3328,101294.0
2024-05-02 12:25:00,116.15,116.17,116.02,116.11,91071.0,111.3232,111.3423,111.1986,111.2848,91071.0
2024-05-02 12:30:00,116.1,116.24,116.1,116.16,112441.0,111.2753,111.4094,111.2753,111.3328,112441.0
2024-05-02 12:35:00,116.16,116.21,116.03,116.18,110800.0,111.3328,111.3807,111.2082,111.3519,110800.0
2024-05-02 12:40:00,116.17,116.25,116.13,116.23,93952.0,111.3423,111.419,111.304,111.3999,93952.0
2024-05-02 12:45:00,116.23,116.29,116.15,116.2,123763.0,111.3999,111.4574,111.3232,111.3711,123763.0
2024-05-02 12:50:00,116.2,116.25,116.15,116.22,105024.0,111.3711,111.419,111.3232,111.3903,105024.0
2024-05-02 12:55:00,116.21,116.31,116.17,116.27,133243.0,111.3807,111.4765,111.3423,111.4382,133243.0
2024-05-02 13:00:00,116.28,116.32,116.11,116.18,147254.0,111.4478,111.4861,111.2848,111.3519,147254.0
2024-05-02 13:05:00,116.19,116.26,116.12,116.13,101602.0,111.3615,111.4286,111.2944,111.304,101602.0
2024-05-02 13:10:00,116.12,116.36,116.11,116.35,139867.0,111.2944,111.5245,111.2848,111.5149,139867.0
2024-05-02 13:15:00,116.35,116.47,116.35,116.43,117029.0,111.5149,111.6299,111.5149,111.5915,117029.0
2024-05-02 13:20:00,116.43,116.45,116.32,116.39,65465.0,111.5915,111.6107,111.4861,111.5532,65465.0
2024-05-02 13:25:00,116.41,116.52,116.4,116.51,181438.0,111.5724,111.6778,111.5628,111.6682,181438.0
2024-05-02 13:30:00,116.5,116.53,116.34,116.36,324848.0,111.6586,111.6874,111.5053,111.5245,324848.0
2024-05-02 13:35:00,116.37,116.52,116.29,116.44,109259.0,111.534,111.6778,111.4574,111.6011,109259.0
2024-05-02 13:40:00,116.45,116.46,116.34,116.38,108177.0,111.6107,111.6203,111.5053,111.5436,108177.0
2024-05-02 13:45:00,116.38,116.43,116.29,116.33,69812.0,111.5436,111.5915,111.4574,111.4957,69812.0
2024-05-02 13:50:00,116.33,116.37,116.27,116.31,87980.0,111.4957,111.534,111.4382,111.4765,87980.0
2024-05-02 13:55:00,116.31,116.37,116.28,116.33,69284.0,111.4765,111.534,111.4478,111.4957,69284.0
2024-05-02 14:00:00,116.34,116.35,116.24,116.29,141826.0,111.5053,111.5149,111.4094,111.4574,141826.0
2024-05-02 14:05:00,116.29,116.46,116.26,116.38,180452.0,111.4574,111.6203,111.4286,111.5436,180452.0
2024-05-02 14:10:00,116.37,116.41,116.29,116.3,101607.0,111.534,111.5724,111.4574,111.4669,101607.0
2024-05-02 14:15:00,116.3,116.38,116.23,116.26,82710.0,111.4669,111.5436,111.3999,111.4286,82710.0
2024-05-02 14:20:00,116.25,116.34,116.16,116.2,128106.0,111.419,111.5053,111.3328,111.3711,128106.0
2024-05-02 14:25:00,116.22,116.28,116.18,116.27,125685.0,111.3903,111.4478,111.3519,111.4382,125685.0
2024-05-02 14:30:00,116.27,116.31,116.22,116.25,115601.0,111.4382,111.4765,111.3903,111.419,115601.0
2024-05-02 14:35:00,116.25,116.31,116.15,116.28,188274.0,111.419,111.4765,111.3232,111.4478,188274.0
2024-05-02 14:40:00,116.29,116.34,116.18,116.2,128938.0,111.4574,111.5053,111.3519,111.3711,128938.0
2024-05-02 14:45:00,116.2,116.37,116.14,116.34,206695.0,111.3711,111.534,111.3136,111.5053,206695.0
2024-05-02 14:50:00,116.34,116.39,116.29,116.37,117816.0,111.5053,111.5532,111.4574,111.534,117816.0
2024-05-02 14:55:00,116.38,116.43,116.33,116.4,123125.0,111.5436,111.5915,111.4957,111.5628,123125.0
2024-05-02 15:00:00,116.4,116.57,116.37,116.57,200573.0,111.5628,111.7257,111.534,111.7257,200573.0
2024-05-02 15:05:00,116.59,116.7,116.54,116.62,269236.0,111.7449,111.8503,111.697,111.7736,269236.0
2024-05-02 15:10:00,116.63,116.7,116.57,116.59,175868.0,111.7832,111.8503,111.7257,111.7449,175868.0
2024-05-02 15:15:00,116.6,116.64,116.42,116.48,179122.0,111.7545,111.7928,111.582,111.6395,179122.0
2024-05-02 15:20:00,116.48,116.58,116.45,116.47,165485.0,111.6395,111.7353,111.6107,111.6299,165485.0
2024-05-02 15:25:00,116.46,116.51,116.36,116.38,208256.0,111.6203,111.6682,111.5245,111.5436,208256.0
2024-05-02 15:30:00,116.37,116.47,116.35,116.36,230611.0,111.534,111.6299,111.5149,111.5245,230611.0
2024-05-02 15:35:00,116.35,116.35,116.18,116.21,345682.0,111.5149,111.5149,111.3519,111.3807,345682.0
2024-05-02 15:40:00,116.22,116.27,116.07,116.09,206787.0,111.3903,111.4382,111.2465,111.2657,206787.0
2024-05-02 15:45:00,116.09,116.2,116.04,116.18,374008.0,111.2657,111.3711,111.2178,111.3519,374008.0
2024-05-02 15:50:00,116.17,116.25,116.07,116.2,513011.0,111.3423,111.419,111.2465,111.3711,513011.0
2024-05-02 15:55:00,116.2,116.31,115.98,116.22,1546611.0,111.3711,111.4765,111.1602,111.3903,1546611.0
2024-05-03 09:30:00,116.0,116.0,114.27,114.28,837925.0,111.1794,111.1794,109.5213,109.5309,837925.0
2024-05-03 09:35:00,114.28,114.74,114.13,114.73,450358.0,109.5309,109.9718,109.3871,109.9622,450358.0
2024-05-03 09:40:00,114.77,115.22,114.74,115.12,364314.0,110.0005,110.4318,109.9718,110.336,364314.0
2024-05-03 09:45:00,115.11,115.27,114.86,115.27,321255.0,110.3264,110.4798,110.0868,110.4798,321255.0
2024-05-03 09:50:00,115.26,115.68,115.25,115.53,278972.0,110.4702,110.8727,110.4606,110.7289,278972.0
2024-05-03 09:55:00,115.53,115.73,115.42,115.7,172434.0,110.7289,110.9206,110.6235,110.8919,172434.0
2024-05-03 10:00:00,115.71,115.91,115.42,115.53,267097.0,110.9015,111.0932,110.6235,110.7289,267097.0
2024-05-03 10:05:00,115.5,115.68,115.28,115.45,243131.0,110.7002,110.8727,110.4893,110.6523,243131.0
2024-05-03 10:10:00,115.46,115.49,115.24,115.38,207864.0,110.6619,110.6906,110.451,110.5852,207864.0
2024-05-03 10:15:00,115.4,115.4,115.13,115.15,166588.0,110.6043,110.6043,110.3456,110.3647,166588.0
2024-05-03 10:20:00,115.14,115.16,114.77,114.82,283283.0,110.3552,110.3743,110.0005,110.0485,283283.0
2024-05-03 10:25:00,114.81,114.82,114.39,114.4,302915.0,110.0389,110.0485,109.6363,109.6459,302915.0
2024-05-03 10:30:00,114.41,114.75,114.33,114.41,414400.0,109.6555,109.9814,109.5788,109.6555,414400.0
2024-05-03 10:35:00,114.43,114.67,114.18,114.64,210929.0,109.6747,109.9047,109.435,109.8759,210929.0
2024-05-03 10:40:00,114.65,114.7,114.42,114.47,162888.0,109.8855,109.9334,109.6651,109.713,162888.0
2024-05-03 10:45:00,114.47,114.51,114.3,114.39,189120.0,109.713,109.7513,109.5501,109.6363,189120.0
2024-05-03 10:50:00,114.4,114.53,114.21,114.36,219411.0,109.6459,109.7705,109.4638,109.6076,219411.0
2024-05-03 10:55:00,114.36,114.59,114.32,114.49,132726.0,109.6076,109.828,109.5692,109.7322,132726.0
2024-05-03 11:00:00,114.5,114.65,114.46,114.48,130358.0,109.7417,109.8855,109.7034,109.7226,130358.0
2024-05-03 11:05:00,114.47,114.64,114.45,114.61,143184.0,109.713,109.8759,109.6938,109.8472,143184.0
2024-05-03 11:10:00,114.61,114.77,114.57,114.63,126497.0,109.8472,110.0005,109.8088,109.8663,126497.0
2024-05-03 11:15:00,114.62,114.78,114.59,114.64,174511.0,109.8568,110.0101,109.828,109.8759,174511.0
2024-05-03 11:20:00,114.64,114.79,114.57,114.78,152258.0,109.8759,110.0197,109.8088,110.0101,152258.0
2024-05-03 11:25:00,114.77,114.98,114.76,114.88,176497.0,110.0005,110.2018,109.9909,110.106,176497.0
2024-05-03 11:30:00,114.89,115.15,114.88,115.1,197334.0,110.1155,110.3647,110.106,110.3168,197334.0
2024-05-03 11:35:00,115.11,115.26,115.1,115.19,97370.0,110.3264,110.4702,110.3168,110.4031,97370.0
2024-05-03 11:40:00,115.19,115.26,115.06,115.16,118798.0,110.4031,110.4702,110.2785,110.3743,118798.0
2024-05-03 11:45:00,115.15,115.25,115.05,115.07,72393.0,110.3647,110.4606,110.2689,110.2881,72393.0
2024-05-03 11:50:00,115.06,115.34,115.04,115.2,122713.0,110.2785,110.5468,110.2593,110.4127,122713.0
2024-05-03 11:55:00,115.21,115.25,115.11,115.14,122273.0,110.4222,110.4606,110.3264,110.3552,122273.0
2024-05-03 12:00:00,115.14,115.26,115.11,115.19,86969.0,110.3552,110.4702,110.3264,110.4031,86969.0
2024-05-03 12:05:00,115.2,115.38,115.19,115.36,72694.0,110.4127,110.5852,110.4031,110.566,72694.0
2024-05-03 12:10:00,115.37,115.39,115.28,115.34,74988.0,110.5756,110.5948,110.4893,110.5468,74988.0
2024-05-03 12:15:00,115.35,115.42,115.3,115.31,95654.0,110.5564,110.6235,110.5085,110.5181,95654.0
2024-05-03 12:20:00,115.32,115.49,115.29,115.44,104377.0,110.5277,110.6906,110.4989,110.6427,104377.0
2024-05-03 12:25:00,115.44,115.62,115.43,115.58,137644.0,110.6427,110.8152,110.6331,110.7769,137644.0
2024-05-03 12:30:00,115.58,115.69,115.49,115.66,138930.0,110.7769,110.8823,110.6906,110.8535,138930.0
2024-05-03 12:35:00,115.67,115.76,115.65,115.75,95272.0,110.8631,110.9494,110.844,110.9398,95272.0
2024-05-03 12:40:00,115.76,115.79,115.69,115.73,74583.0,110.9494,110.9781,110.8823,110.9206,74583.0
2024-05-03 12:45:00,115.75,115.8,115.73,115.76,67178.0,110.9398,110.9877,110.9206,110.9494,67178.0
2024-05-03 12:50:00,115.77,115.85,115.73,115.83,74747.0,110.959,111.0356,110.9206,111.0165,74747.0
2024-05-03 12:55:00,115.83,115.88,115.74,115.79,115905.0,111.0165,111.0644,110.9302,110.9781,115905.0
2024-05-03 13:00:00,115.79,115.95,115.79,115.9,141078.0,110.9781,111.1315,110.9781,111.0836,141078.0
2024-05-03 13:05:00,115.89,115.93,115.81,115.87,83432.0,111.074,111.1123,110.9973,111.0548,83432.0
2024-05-03 13:10:00,115.86,115.89,115.8,115.89,64025.0,111.0452,111.074,110.9877,111.074,64025.0
2024-05-03 13:15:00,115.89,115.91,115.78,115.79,100359.0,111.074,111.0932,110.9686,110.9781,100359.0
2024-05-03 13:20:00,115.79,115.83,115.68,115.74,90143.0,110.9781,111.0165,110.8727,110.9302,90143.0
2024-05-03 13:25:00,115.74,115.77,115.69,115.69,94408.0,110.9302,110.959,110.8823,110.8823,94408.0
2024-05-03 13:30:00,115.68,115.73,115.57,115.58,94949.0,110.8727,110.9206,110.7673,110.7769,94949.0
2024-05-03 13:35:00,115.58,115.58,115.44,115.54,86548.0,110.7769,110.7769,110.6427,110.7385,86548.0
2024-05-03 13:40:00,115.52,115.57,115.39,115.4,99065.0,110.7194,110.7673,110.5948,110.6043,99065.0
2024-05-03 13:45:00,115.4,115.49,115.36,115.46,117776.0,110.6043,110.6906,110.566,110.6619,117776.0
2024-05-03 13:50:00,115.47,115.52,115.35,115.48,128045.0,110.6714,110.7194,110.5564,110.681,128045.0
2024-05-03 13:55:00,115.48,115.56,115.43,115.5,72587.0,110.681,110.7577,110.6331,110.7002,72587.0
2024-05-03 14:00:00,115.5,115.51,115.36,115.45,99662.0,110.7002,110.7098,110.566,110.6523,99662.0
2024-05-03 14:05:00,115.45,115.49,115.4,115.42,72974.0,110.6523,110.6906,110.6043,110.6235,72974.0
2024-05-03 14:10:00,115.42,115.47,115.33,115.37,74050.0,110.6235,110.6714,110.5373,110.5756,74050.0
2024-05-03 14:15:00,115.36,115.49,115.33,115.45,107069.0,110.566,110.6906,110.5373,110.6523,107069.0
2024-05-03 14:20:00,115.46,115.48,115.36,115.39,60584.0,110.6619,110.681,110.566,110.5948,60584.0
2024-05-03 14:25:00,115.4,115.43,115.3,115.31,71906.0,110.6043,110.6331,110.5085,110.5181,71906.0
2024-05-03 14:30:00,115.33,115.44,115.31,115.39,87548.0,110.5373,110.6427,110.5181,110.5948,87548.0
2024-05-03 14:35:00,115.38,115.39,115.25,115.26,72032.0,110.5852,110.5948,110.4606,110.4702,72032.0
2024-05-03 14:40:00,115.25,115.33,115.23,115.25,80778.0,110.4606,110.5373,110.4414,110.4606,80778.0
2024-05-03 14:45:00,115.26,115.27,115.21,115.24,81106.0,110.4702,110.4798,110.4222,110.451,81106.0
2024-05-03 14:50:00,115.24,115.26,115.19,115.25,271885.0,110.451,110.4702,110.4031,110.4606,271885.0
2024-05-03 14:55:00,115.24,115.41,115.2,115.36,104153.0,110.451,110.6139,110.4127,110.566,104153.0
2024-05-03 15:00:00,115.35,115.4,115.29,115.3,95273.0,110.5564,110.6043,110.4989,110.5085,95273.0
2024-05-03 15:05:00,115.3,115.39,115.23,115.32,186136.0,110.5085,110.5948,110.4414,110.5277,186136.0
2024-05-03 15:10:00,115.31,115.38,115.29,115.35,179582.0,110.5181,110.5852,110.4989,110.5564,179582.0
2024-05-03 15:15:00,115.36,115.59,115.35,115.5,286241.0,110.566,110.7865,110.5564,110.7002,286241.0
2024-05-03 15:20:00,115.5,115.56,115.45,115.55,137475.0,110.7002,110.7577,110.6523,110.7481,137475.0
2024-05-03 15:25:00,115.55,115.65,115.48,115.6,144439.0,110.7481,110.844,110.681,110.796,144439.0
2024-05-03 15:30:00,115.6,115.6,115.48,115.5,178984.0,110.796,110.796,110.681,110.7002,178984.0
2024-05-03 15:35:00,115.5,115.74,115.49,115.71,202601.0,110.7002,110.9302,110.6906,110.9015,202601.0
2024-05-03 15:40:00,115.72,115.77,115.58,115.66,238627.0,110.911,110.959,110.7769,110.8535,238627.0
2024-05-03 15:45:00,115.66,115.8,115.63,115.77,218760.0,110.8535,110.9877,110.8248,110.959,218760.0
2024-05-03 15:50:00,115.78,116.05,115.71,116.05,467956.0,110.9686,111.2273,110.9015,111.2273,467956.0
2024-05-03 15:55:00,116.04,116.07,115.94,116.02,1070958.0,111.2178,111.2465,111.1219,111.1986,1070958.0
2024-05-06 09:30:00,116.67,117.43,116.4,117.2,505128.0,111.8216,112.55,111.5628,112.3295,505128.0
2024-05-06 09:35:00,117.22,117.35,116.75,117.15,236075.0,112.3487,112.4733,111.8982,112.2816,236075.0
2024-05-06 09:40:00,117.14,117.46,117.14,117.26,298295.0,112.272,112.5787,112.272,112.3871,298295.0
2024-05-06 09:45:00,117.26,117.47,117.18,117.26,226679.0,112.3871,112.5883,112.3104,112.3871,226679.0
2024-05-06 09:50:00,117.27,117.28,117.12,117.18,236552.0,112.3966,112.4062,112.2529,112.3104,236552.0
2024-05-06 09:55:00,117.18,117.42,117.11,117.14,196053.0,112.3104,112.5404,112.2433,112.272,196053.0
2024-05-06 10:00:00,117.13,117.35,117.12,117.22,249505.0,112.2625,112.4733,112.2529,112.3487,249505.0
2024-05-06 10:05:00,117.23,117.5,117.17,117.42,216402.0,112.3583,112.6171,112.3008,112.5404,216402.0
2024-05-06 10:10:00,117.42,117.7,117.41,117.64,223435.0,112.5404,112.8088,112.5308,112.7513,223435.0
2024-05-06 10:15:00,117.66,117.85,117.58,117.7,282580.0,112.7704,112.9525,112.6938,112.8088,282580.0
2024-05-06 10:20:00,117.68,117.8,117.57,117.7,211996.0,112.7896,112.9046,112.6842,112.8088,211996.0
2024-05-06 10:25:00,117.71,117.92,117.7,117.8,197601.0,112.8184,113.0196,112.8088,112.9046,197601.0
2024-05-06 10:30:00,117.81,117.86,117.71,117.79,164582.0,112.9142,112.9621,112.8184,112.895,164582.0
2024-05-06 10:35:00,117.79,117.89,117.75,117.87,127783.0,112.895,112.9909,112.8567,112.9717,127783.0
2024-05-06 10:40:00,117.88,117.9,117.68,117.69,135759.0,112.9813,113.0005,112.7896,112.7992,135759.0
2024-05-06 10:45:00,117.7,117.82,117.69,117.76,120409.0,112.8088,112.9238,112.7992,112.8663,120409.0
2024-05-06 10:50:00,117.76,117.77,117.51,117.56,109745.0,112.8663,112.8759,112.6267,112.6746,109745.0
2024-05-06 10:55:00,117.56,117.61,117.44,117.47,169301.0,112.6746,112.7225,112.5596,112.5883,169301.0
2024-05-06 11:00:00,117.44,117.54,117.43,117.46,129314.0,112.5596,112.6554,112.55,112.5787,129314.0
2024-05-06 11:05:00,117.46,117.58,117.4,117.56,138033.0,112.5787,112.6938,112.5212,112.6746,138033.0
2024-05-06 11:10:00,117.55,117.61,117.42,117.49,230141.0,112.665,112.7225,112.5404,112.6075,230141.0
2024-05-06 11:15:00,117.5,117.59,117.42,117.44,127810.0,112.6171,112.7033,112.5404,112.5596,127810.0
2024-05-06 11:20:00,117.45,117.5,117.36,117.39,74259.0,112.5692,112.6171,112.4829,112.5116,74259.0
2024-05-06 11:25:00,117.38,117.38,117.22,117.25,108094.0,112.5021,112.5021,112.3487,112.3775,108094.0
2024-05-06 11:30:00,117.25,117.31,117.18,117.29,155552.0,112.3775,112.435,112.3104,112.4158,155552.0
2024-05-06 11:35:00,117.28,117.31,117.13,117.26,112890.0,112.4062,112.435,112.2625,112.3871,112890.0
2024-05-06 11:40:00,117.26,117.35,117.24,117.34,84138.0,112.3871,112.4733,112.3679,112.4637,84138.0
2024-05-06 11:45:00,117.34,117.58,117.34,117.58,96766.0,112.4637,112.6938,112.4637,112.6938,96766.0
2024-05-06 11:50:00,117.59,117.59,117.5,117.53,76870.0,112.7033,112.7033,112.6171,112.6458,76870.0
2024-05-06 11:55:00,117.52,117.6,117.49,117.59,67645.0,112.6362,112.7129,112.6075,112.7033,67645.0
2024-05-06 12:00:00,117.59,117.78,117.55,117.77,162463.0,112.7033,112.8854,112.665,112.8759,162463.0
2024-05-06 12:05:00,117.76,118.05,117.73,118.05,244292.0,112.8663,113.1442,112.8375,113.1442,244292.0
2024-05-06 12:10:00,118.05,118.28,118.03,118.27,312877.0,113.1442,113.3647,113.1251,113.3551,312877.0
2024-05-06 12:15:00,118.27,118.34,118.09,118.21,187857.0,113.3551,113.4222,113.1826,113.2976,187857.0
2024-05-06 12:20:00,118.21,118.29,118.18,118.21,79131.0,113.2976,113.3742,113.2688,113.2976,79131.0
2024-05-06 12:25:00,118.21,118.26,118.17,118.2,82851.0,113.2976,113.3455,113.2592,113.288,82851.0
2024-05-06 12:30:00,118.19,118.19,117.51,117.53,181517.0,113.2784,113.2784,112.6267,112.6458,181517.0
2024-05-06 12:35:00,117.53,117.96,117.5,117.62,178375.0,112.6458,113.058,112.6171,112.7321,178375.0
2024-05-06 12:40:00,117.63,117.79,117.32,117.33,193499.0,112.7417,112.895,112.4446,112.4541,193499.0
2024-05-06 12:45:00,117.33,117.69,117.22,117.63,255030.0,112.4541,112.7992,112.3487,112.7417,255030.0
2024-05-06 12:50:00,117.63,117.63,117.38,117.45,102419.0,112.7417,112.7417,112.5021,112.5692,102419.0
2024-05-06 12:55:00,117.45,117.55,117.4,117.44,134916.0,112.5692,112.665,112.5212,112.5596,134916.0
2024-05-06 13:00:00,117.44,117.52,117.39,117.52,141781.0,112.5596,112.6362,112.5116,112.6362,141781.0
2024-05-06 13:05:00,117.51,117.55,117.3,117.36,118829.0,112.6267,112.665,112.4254,112.4829,118829.0
2024-05-06 13:10:00,117.35,117.5,117.27,117.3,100522.0,112.4733,112.6171,112.3966,112.4254,100522.0
2024-05-06 13:15:00,117.3,117.33,117.17,117.23,75323.0,112.4254,112.4541,112.3008,112.3583,75323.0
2024-05-06 13:20:00,117.23,117.3,117.15,117.29,87851.0,112.3583,112.4254,112.2816,112.4158,87851.0
2024-05-06 13:25:00,117.29,117.41,117.29,117.41,57713.0,112.4158,112.5308,112.4158,112.5308,57713.0
2024-05-06 13:30:00,117.41,117.42,117.27,117.32,92227.0,112.5308,112.5404,112.3966,112.4446,92227.0
2024-05-06 13:35:00,117.31,117.37,117.29,117.33,58677.0,112.435,112.4925,112.4158,112.4541,58677.0
2024-05-06 13:40:00,117.33,117.42,117.28,117.41,164381.0,112.4541,112.5404,112.4062,112.5308,164381.0
2024-05-06 13:45:00,117.41,117.42,117.27,117.27,149586.0,112.5308,112.5404,112.3966,112.3966,149586.0
2024-05-06 13:50:00,117.28,117.43,117.19,117.34,187098.0,112.4062,112.55,112.32,112.4637,187098.0
2024-05-06 13:55:00,117.34,117.44,117.29,117.3,92918.0,112.4637,112.5596,112.4158,112.4254,92918.0
2024-05-06 14:00:00,117.29,117.5,117.28,117.44,90860.0,112.4158,112.6171,112.4062,112.5596,90860.0
2024-05-06 14:05:00,117.43,117.49,117.37,117.37,75270.0,112.55,112.6075,112.4925,112.4925,75270.0
2024-05-06 14:10:00,117.38,117.4,117.27,117.28,325361.0,112.5021,112.5212,112.3966,112.4062,325361.0
2024-05-06 14:15:00,117.28,117.32,117.22,117.28,259634.0,112.4062,112.4446,112.3487,112.4062,259634.0
2024-05-06 14:20:00,117.28,117.28,117.1,117.13,134678.0,112.4062,112.4062,112.2337,112.2625,134678.0
2024-05-06 14:25:00,117.12,117.29,117.12,117.26,228529.0,112.2529,112.4158,112.2529,112.3871,228529.0
2024-05-06 14:30:00,117.26,117.3,117.18,117.23,79852.0,112.3871,112.4254,112.3104,112.3583,79852.0
2024-05-06 14:35:00,117.23,117.24,117.13,117.16,110248.0,112.3583,112.3679,112.2625,112.2912,110248.0
2024-05-06 14:40:00,117.16,117.22,117.12,117.19,90654.0,112.2912,112.3487,112.2529,112.32,90654.0
2024-05-06 14:45:00,117.19,117.26,117.18,117.25,131846.0,112.32,112.3871,112.3104,112.3775,131846.0
2024-05-06 14:50:00,117.25,117.33,117.22,117.27,153659.0,112.3775,112.4541,112.3487,112.3966,153659.0
2024-05-06 14:55:00,117.27,117.3,117.19,117.2,110860.0,112.3966,112.4254,112.32,112.3295,110860.0
2024-05-06 15:00:00,117.2,117.32,117.17,117.28,122443.0,112.3295,112.4446,112.3008,112.4062,122443.0
2024-05-06 15:05:00,117.28,117.35,117.27,117.29,95946.0,112.4062,112.4733,112.3966,112.4158,95946.0
2024-05-06 15:10:00,117.29,117.35,117.27,117.32,195773.0,112.4158,112.4733,112.3966,112.4446,195773.0
2024-05-06 15:15:00,117.32,117.35,117.18,117.23,212421.0,112.4446,112.4733,112.3104,112.3583,212421.0
2024-05-06 15:20:00,117.23,117.28,117.18,117.23,309934.0,112.3583,112.4062,112.3104,112.3583,309934.0
2024-05-06 15:25:00,117.23,117.26,117.14,117.18,174800.0,112.3583,112.3871,112.272,112.3104,174800.0
2024-05-06 15:30:00,117.18,117.2,116.99,117.06,267608.0,112.3104,112.3295,112.1283,112.1954,267608.0
2024-05-06 15:35:00,117.07,117.16,117.05,117.14,189198.0,112.2049,112.2912,112.1858,112.272,189198.0
2024-05-06 15:40:00,117.14,117.27,117.12,117.25,261013.0,112.272,112.3966,112.2529,112.3775,261013.0
2024-05-06 15:45:00,117.25,117.3,117.23,117.27,354151.0,112.3775,112.4254,112.3583,112.3966,354151.0
2024-05-06 15:50:00,117.26,117.26,116.93,117.08,508358.0,112.3871,112.3871,112.0708,112.2145,508358.0
2024-05-06 15:55:00,117.08,117.17,116.62,116.72,2076723.0,112.2145,112.3008,111.7736,111.8695,2076723.0
2024-05-07 09:30:00,117.28,117.58,116.9,116.98,533227.0,112.4062,112.6938,112.042,112.1187,533227.0
2024-05-07 09:35:00,116.98,117.07,116.46,116.95,403928.0,112.1187,112.2049,111.6203,112.0899,403928.0
2024-05-07 09:40:00,116.97,117.25,116.87,116.94,489257.0,112.1091,112.3775,112.0133,112.0804,489257.0
2024-05-07 09:45:00,116.97,117.11,116.52,116.58,383064.0,112.1091,112.2433,111.6778,111.7353,383064.0
2024-05-07 09:50:00,116.58,116.75,116.52,116.61,310112.0,111.7353,111.8982,111.6778,111.7641,310112.0
2024-05-07 09:55:00,116.61,116.67,116.52,116.65,163223.0,111.7641,111.8216,111.6778,111.8024,163223.0
2024-05-07 10:00:00,116.65,116.67,116.26,116.42,392103.0,111.8024,111.8216,111.4286,111.582,392103.0
2024-05-07 10:05:00,116.42,116.63,116.42,116.47,268190.0,111.582,111.7832,111.582,111.6299,268190.0
2024-05-07 10:10:00,116.47,116.6,116.31,116.34,216825.0,111.6299,111.7545,111.4765,111.5053,216825.0
2024-05-07 10:15:00,116.34,116.43,116.28,116.32,186312.0,111.5053,111.5915,111.4478,111.4861,186312.0
2024-05-07 10:20:00,116.34,116.42,116.24,116.3,156850.0,111.5053,111.582,111.4094,111.4669,156850.0
2024-05-07 10:25:00,116.33,116.38,116.26,116.3,172076.0,111.4957,111.5436,111.4286,111.4669,172076.0
2024-05-07 10:30:00,116.3,116.38,116.19,116.29,174605.0,111.4669,111.5436,111.3615,111.4574,174605.0
2024-05-07 10:35:00,116.28,116.39,116.17,116.2,155169.0,111.4478,111.5532,111.3423,111.3711,155169.0
2024-05-07 10:40:00,116.2,116.33,116.11,116.16,135445.0,111.3711,111.4957,111.2848,111.3328,135445.0
2024-05-07 10:45:00,116.16,116.21,115.93,116.05,267535.0,111.3328,111.3807,111.1123,111.2273,267535.0
2024-05-07 10:50:00,116.06,116.34,116.02,116.31,140409.0,111.2369,111.5053,111.1986,111.4765,140409.0
2024-05-07 10:55:00,116.31,116.31,116.17,116.29,103187.0,111.4765,111.4765,111.3423,111.4574,103187.0
2024-05-07 11:00:00,116.3,116.55,116.29,116.52,130626.0,111.4669,111.7066,111.4574,111.6778,130626.0
2024-05-07 11:05:00,116.51,116.69,116.49,116.63,147441.0,111.6682,111.8407,111.6491,111.7832,147441.0
2024-05-07 11:10:00,116.63,116.74,116.62,116.69,94913.0,111.7832,111.8887,111.7736,111.8407,94913.0
2024-05-07 11:15:00,116.7,116.78,116.65,116.75,110026.0,111.8503,111.927,111.8024,111.8982,110026.0
2024-05-07 11:20:00,116.73,116.79,116.65,116.69,143086.0,111.8791,111.9366,111.8024,111.8407,143086.0
2024-05-07 11:25:00,116.69,116.86,116.67,116.82,131777.0,111.8407,112.0037,111.8216,111.9653,131777.0
2024-05-07 11:30:00,116.82,116.84,116.73,116.74,92793.0,111.9653,111.9845,111.8791,111.8887,92793.0
2024-05-07 11:35:00,116.74,116.77,116.45,116.46,144471.0,111.8887,111.9174,111.6107,111.6203,144471.0
2024-05-07 11:40:00,116.45,116.55,116.42,116.45,96665.0,111.6107,111.7066,111.582,111.6107,96665.0
2024-05-07 11:45:00,116.45,116.52,116.44,116.46,90708.0,111.6107,111.6778,111.6011,111.6203,90708.0
2024-05-07 11:50:00,116.46,116.52,116.45,116.49,104514.0,111.6203,111.6778,111.6107,111.6491,104514.0
2024-05-07 11:55:00,116.5,116.53,116.43,116.48,79861.0,111.6586,111.6874,111.5915,111.6395,79861.0
2024-05-07 12:00:00,116.48,116.52,116.43,116.45,76518.0,111.6395,111.6778,111.5915,111.6107,76518.0
2024-05-07 12:05:00,116.45,116.82,116.42,116.81,98896.0,111.6107,111.9653,111.582,111.9558,98896.0
2024-05-07 12:10:00,116.8,116.87,116.77,116.81,94848.0,111.9462,112.0133,111.9174,111.9558,94848.0
2024-05-07 12:15:00,116.81,116.82,116.73,116.76,124811.0,111.9558,111.9653,111.8791,111.9078,124811.0
2024-05-07 12:20:00,116.77,116.82,116.72,116.77,81017.0,111.9174,111.9653,111.8695,111.9174,81017.0
2024-05-07 12:25:00,116.76,116.88,116.73,116.85,86043.0,111.9078,112.0228,111.8791,111.9941,86043.0
2024-05-07 12:30:00,116.85,116.88,116.75,116.82,90843.0,111.9941,112.0228,111.8982,111.9653,90843.0
2024-05-07 12:35:00,116.81,116.85,116.77,116.81,80544.0,111.9558,111.9941,111.9174,111.9558,80544.0
2024-05-07 12:40:00,116.83,116.89,116.74,116.75,117434.0,111.9749,112.0324,111.8887,111.8982,117434.0
2024-05-07 12:45:00,116.75,116.85,116.71,116.84,99395.0,111.8982,111.9941,111.8599,111.9845,99395.0
2024-05-07 12:50:00,116.84,116.96,116.74,116.81,136583.0,111.9845,112.0995,111.8887,111.9558,136583.0
2024-05-07 12:55:00,116.81,116.84,116.78,116.83,67773.0,111.9558,111.9845,111.927,111.9749,67773.0
2024-05-07 13:00:00,116.83,117.04,116.82,116.85,141448.0,111.9749,112.1762,111.9653,111.9941,141448.0
2024-05-07 13:05:00,116.86,116.88,116.78,116.87,73640.0,112.0037,112.0228,111.927,112.0133,73640.0
2024-05-07 13:10:00,116.88,117.0,116.83,116.97,117663.0,112.0228,112.1379,111.9749,112.1091,117663.0
2024-05-07 13:15:00,116.96,117.01,116.93,116.95,74880.0,112.0995,112.1474,112.0708,112.0899,74880.0
2024-05-07 13:20:00,116.96,117.05,116.95,117.04,90462.0,112.0995,112.1858,112.0899,112.1762,90462.0
2024-05-07 13:25:00,117.04,117.04,116.93,116.99,84373.0,112.1762,112.1762,112.0708,112.1283,84373.0
2024-05-07 13:30:00,117.01,117.04,116.84,116.93,129266.0,112.1474,112.1762,111.9845,112.0708,129266.0
2024-05-07 13:35:00,116.94,116.94,116.85,116.86,54662.0,112.0804,112.0804,111.9941,112.0037,54662.0
2024-05-07 13:40:00,116.85,116.87,116.76,116.79,84369.0,111.9941,112.0133,111.9078,111.9366,84369.0
2024-05-07 13:45:00,116.8,116.89,116.74,116.81,110618.0,111.9462,112.0324,111.8887,111.9558,110618.0
2024-05-07 13:50:00,116.8,116.82,116.7,116.73,95127.0,111.9462,111.9653,111.8503,111.8791,95127.0
2024-05-07 13:55:00,116.73,116.75,116.66,116.68,67576.0,111.8791,111.8982,111.812,111.8312,67576.0
2024-05-07 14:00:00,116.68,116.73,116.63,116.73,110799.0,111.8312,111.8791,111.7832,111.8791,110799.0
2024-05-07 14:05:00,116.72,116.72,116.65,116.71,422781.0,111.8695,111.8695,111.8024,111.8599,422781.0
2024-05-07 14:10:00,116.7,116.79,116.69,116.76,65737.0,111.8503,111.9366,111.8407,111.9078,65737.0
2024-05-07 14:15:00,116.76,116.78,116.62,116.65,100935.0,111.9078,111.927,111.7736,111.8024,100935.0
2024-05-07 14:20:00,116.65,116.7,116.64,116.68,62621.0,111.8024,111.8503,111.7928,111.8312,62621.0
2024-05-07 14:25:00,116.68,116.71,116.57,116.58,107880.0,111.8312,111.8599,111.7257,111.7353,107880.0
2024-05-07 14:30:00,116.58,116.61,116.54,116.61,95017.0,111.7353,111.7641,111.697,111.7641,95017.0
2024-05-07 14:35:00,116.61,116.61,116.53,116.54,97411.0,111.7641,111.7641,111.6874,111.697,97411.0
2024-05-07 14:40:00,116.55,116.63,116.53,116.59,100565.0,111.7066,111.7832,111.6874,111.7449,100565.0
2024-05-07 14:45:00,116.59,116.59,116.48,116.53,109678.0,111.7449,111.7449,111.6395,111.6874,109678.0
2024-05-07 14:50:00,116.52,116.56,116.51,116.54,102472.0,111.6778,111.7161,111.6682,111.697,102472.0
2024-05-07 14:55:00,116.54,116.59,116.51,116.56,83449.0,111.697,111.7449,111.6682,111.7161,83449.0
2024-05-07 15:00:00,116.54,116.59,116.51,116.53,89475.0,111.697,111.7449,111.6682,111.6874,89475.0
2024-05-07 15:05:00,116.53,116.56,116.45,116.45,134246.0,111.6874,111.7161,111.6107,111.6107,134246.0
2024-05-07 15:10:00,116.46,116.47,116.36,116.42,128271.0,111.6203,111.6299,111.5245,111.582,128271.0
2024-05-07 15:15:00,116.41,116.51,116.38,116.49,113712.0,111.5724,111.6682,111.5436,111.6491,113712.0
2024-05-07 15:20:00,116.5,116.72,116.46,116.66,153606.0,111.6586,111.8695,111.6203,111.812,153606.0
2024-05-07 15:25:00,116.67,116.78,116.66,116.74,153236.0,111.8216,111.927,111.812,111.8887,153236.0
2024-05-07 15:30:00,116.73,116.83,116.73,116.79,207431.0,111.8791,111.9749,111.8791,111.9366,207431.0
2024-05-07 15:35:00,116.79,116.93,116.77,116.9,187751.0,111.9366,112.0708,111.9174,112.042,187751.0
2024-05-07 15:40:00,116.89,116.93,116.79,116.86,209898.0,112.0324,112.0708,111.9366,112.0037,209898.0
2024-05-07 15:45:00,116.86,116.91,116.81,116.86,247922.0,112.0037,112.0516,111.9558,112.0037,247922.0
2024-05-07 15:50:00,116.85,116.88,116.7,116.78,519585.0,111.9941,112.0228,111.8503,111.927,519585.0
2024-05-07 15:55:00,116.78,116.78,116.17,116.21,2040613.0,111.927,111.927,111.3423,111.3807,2040613.0
2024-05-08 09:30:00,115.71,115.95,115.41,115.89,430211.0,110.9015,111.1315,110.6139,111.074,430211.0
2024-05-08 09:35:00,115.89,116.0,115.68,115.82,173020.0,111.074,111.1794,110.8727,111.0069,173020.0
2024-05-08 09:40:00,115.82,116.14,115.75,116.07,166123.0,111.0069,111.3136,110.9398,111.2465,166123.0
2024-05-08 09:45:00,116.06,116.18,116.03,116.13,189509.0,111.2369,111.3519,111.2082,111.304,189509.0
2024-05-08 09:50:00,116.14,116.31,115.98,116.28,201917.0,111.3136,111.4765,111.1602,111.4478,201917.0
2024-05-08 09:55:00,116.28,116.37,116.07,116.32,152322.0,111.4478,111.534,111.2465,111.4861,152322.0
2024-05-08 10:00:00,116.31,116.5,116.31,116.41,192583.0,111.4765,111.6586,111.4765,111.5724,192583.0
2024-05-08 10:05:00,116.41,116.77,116.41,116.77,297162.0,111.5724,111.9174,111.5724,111.9174,297162.0
2024-05-08 10:10:00,116.76,116.86,116.71,116.85,163349.0,111.9078,112.0037,111.8599,111.9941,163349.0
2024-05-08 10:15:00,116.86,116.96,116.76,116.82,175833.0,112.0037,112.0995,111.9078,111.9653,175833.0
2024-05-08 10:20:00,116.83,116.83,116.59,116.7,165832.0,111.9749,111.9749,111.7449,111.8503,165832.0
2024-05-08 10:25:00,116.7,116.7,116.38,116.4,163658.0,111.8503,111.8503,111.5436,111.5628,163658.0
2024-05-08 10:30:00,116.41,116.51,116.33,116.48,161577.0,111.5724,111.6682,111.4957,111.6395,161577.0
2024-05-08 10:35:00,116.49,116.55,116.32,116.53,158109.0,111.6491,111.7066,111.4861,111.6874,158109.0
2024-05-08 10:40:00,116.52,116.66,116.47,116.48,131205.0,111.6778,111.812,111.6299,111.6395,131205.0
2024-05-08 10:45:00,116.49,116.54,116.37,116.4,101596.0,111.6491,111.697,111.534,111.5628,101596.0
2024-05-08 10:50:00,116.4,116.59,116.37,116.49,127728.0,111.5628,111.7449,111.534,111.6491,127728.0
2024-05-08 10:55:00,116.48,116.6,116.43,116.51,104998.0,111.6395,111.7545,111.5915,111.6682,104998.0
2024-05-08 11:00:00,116.5,116.72,116.48,116.72,122487.0,111.6586,111.8695,111.6395,111.8695,122487.0
2024-05-08 11:05:00,116.71,116.75,116.58,116.61,94378.0,111.8599,111.8982,111.7353,111.7641,94378.0
2024-05-08 11:10:00,116.61,116.67,116.5,116.56,96465.0,111.7641,111.8216,111.6586,111.7161,96465.0
2024-05-08 11:15:00,116.56,116.75,116.56,116.7,95865.0,111.7161,111.8982,111.7161,111.8503,95865.0
2024-05-08 11:20:00,116.7,116.8,116.68,116.79,135127.0,111.8503,111.9462,111.8312,111.9366,135127.0
2024-05-08 11:25:00,116.79,116.86,116.72,116.73,122476.0,111.9366,112.0037,111.8695,111.8791,122476.0
2024-05-08 11:30:00,116.73,116.89,116.72,116.88,124224.0,111.8791,112.0324,111.8695,112.0228,124224.0
2024-05-08 11:35:00,116.88,116.91,116.79,116.84,129779.0,112.0228,112.0516,111.9366,111.9845,129779.0
2024-05-08 11:40:00,116.83,116.84,116.73,116.82,92190.0,111.9749,111.9845,111.8791,111.9653,92190.0
2024-05-08 11:45:00,116.81,116.88,116.77,116.83,84462.0,111.9558,112.0228,111.9174,111.9749,84462.0
2024-05-08 11:50:00,116.83,116.84,116.75,116.76,60733.0,111.9749,111.9845,111.8982,111.9078,60733.0
2024-05-08 11:55:00,116.76,116.86,116.74,116.8,60219.0,111.9078,112.0037,111.8887,111.9462,60219.0
2024-05-08 12:00:00,116.78,116.82,116.66,116.68,77550.0,111.927,111.9653,111.812,111.8312,77550.0
2024-05-08 12:05:00,116.68,116.72,116.55,116.61,124212.0,111.8312,111.8695,111.7066,111.7641,124212.0
2024-05-08 12:10:00,116.61,116.66,116.52,116.53,101582.0,111.7641,111.812,111.6778,111.6874,101582.0
2024-05-08 12:15:00,116.52,116.61,116.32,116.34,117124.0,111.6778,111.7641,111.4861,111.5053,117124.0
2024-05-08 12:20:00,116.35,116.44,116.26,116.29,76201.0,111.5149,111.6011,111.4286,111.4574,76201.0
2024-05-08 12:25:00,116.29,116.36,116.28,116.32,58679.0,111.4574,111.5245,111.4478,111.4861,58679.0
2024-05-08 12:30:00,116.32,116.37,116.2,116.28,156537.0,111.4861,111.534,111.3711,111.4478,156537.0
2024-05-08 12:35:00,116.29,116.29,116.22,116.25,45569.0,111.4574,111.4574,111.3903,111.419,45569.0
2024-05-08 12:40:00,116.23,116.29,116.2,116.27,57564.0,111.3999,111.4574,111.3711,111.4382,57564.0
2024-05-08 12:45:00,116.28,116.36,116.27,116.31,69495.0,111.4478,111.5245,111.4382,111.4765,69495.0
2024-05-08 12:50:00,116.31,116.38,116.27,116.28,63433.0,111.4765,111.5436,111.4382,111.4478,63433.0
2024-05-08 12:55:00,116.28,116.31,116.23,116.26,49982.0,111.4478,111.4765,111.3999,111.4286,49982.0
2024-05-08 13:00:00,116.25,116.27,116.15,116.27,71571.0,111.419,111.4382,111.3232,111.4382,71571.0
2024-05-08 13:05:00,116.27,116.32,116.21,116.21,157688.0,111.4382,111.4861,111.3807,111.3807,157688.0
2024-05-08 13:10:00,116.21,116.34,116.18,116.24,119874.0,111.3807,111.5053,111.3519,111.4094,119874.0
2024-05-08 13:15:00,116.25,116.27,116.18,116.22,47891.0,111.419,111.4382,111.3519,111.3903,47891.0
2024-05-08 13:20:00,116.21,116.21,116.11,116.14,55632.0,111.3807,111.3807,111.2848,111.3136,55632.0
2024-05-08 13:25:00,116.15,116.18,116.08,116.09,63086.0,111.3232,111.3519,111.2561,111.2657,63086.0
2024-05-08 13:30:00,116.08,116.12,116.01,116.11,86150.0,111.2561,111.2944,111.189,111.2848,86150.0
2024-05-08 13:35:00,116.11,116.16,116.02,116.06,69983.0,111.2848,111.3328,111.1986,111.2369,69983.0
2024-05-08 13:40:00,116.07,116.13,116.03,116.09,50366.0,111.2465,111.304,111.2082,111.2657,50366.0
2024-05-08 13:45:00,116.09,116.13,116.03,116.05,58040.0,111.2657,111.304,111.2082,111.2273,58040.0
2024-05-08 13:50:00,116.05,116.05,115.96,115.97,75621.0,111.2273,111.2273,111.1411,111.1507,75621.0
2024-05-08 13:55:00,115.97,116.03,115.95,116.0,51857.0,111.1507,111.2082,111.1315,111.1794,51857.0
2024-05-08 14:00:00,115.99,116.06,115.95,116.0,71427.0,111.1698,111.2369,111.1315,111.1794,71427.0
2024-05-08 14:05:00,116.0,116.02,115.94,115.94,73698.0,111.1794,111.1986,111.1219,111.1219,73698.0
2024-05-08 14:10:00,115.94,115.95,115.79,115.83,262726.0,111.1219,111.1315,110.9781,111.0165,262726.0
2024-05-08 14:15:00,115.82,115.84,115.72,115.72,100813.0,111.0069,111.0261,110.911,110.911,100813.0
2024-05-08 14:20:00,115.72,115.74,115.62,115.66,134767.0,110.911,110.9302,110.8152,110.8535,134767.0
2024-05-08 14:25:00,115.67,115.76,115.63,115.72,114335.0,110.8631,110.9494,110.8248,110.911,114335.0
2024-05-08 14:30:00,115.72,115.81,115.72,115.81,101813.0,110.911,110.9973,110.911,110.9973,101813.0
2024-05-08 14:35:00,115.82,115.88,115.8,115.87,97601.0,111.0069,111.0644,110.9877,111.0548,97601.0
2024-05-08 14:40:00,115.87,115.94,115.82,115.83,114305.0,111.0548,111.1219,111.0069,111.0165,114305.0
2024-05-08 14:45:00,115.83,115.88,115.81,115.86,74549.0,111.0165,111.0644,110.9973,111.0452,74549.0
2024-05-08 14:50:00,115.87,115.87,115.83,115.84,90839.0,111.0548,111.0548,111.0165,111.0261,90839.0
2024-05-08 14:55:00,115.84,115.85,115.76,115.8,172612.0,111.0261,111.0356,110.9494,110.9877,172612.0
2024-05-08 15:00:00,115.8,115.88,115.74,115.85,109018.0,110.9877,111.0644,110.9302,111.0356,109018.0
2024-05-08 15:05:00,115.85,115.93,115.85,115.9,67995.0,111.0356,111.1123,111.0356,111.0836,67995.0
2024-05-08 15:10:00,115.9,115.97,115.86,115.9,71552.0,111.0836,111.1507,111.0452,111.0836,71552.0
2024-05-08 15:15:00,115.9,115.95,115.85,115.94,128532.0,111.0836,111.1315,111.0356,111.1219,128532.0
2024-05-08 15:20:00,115.95,116.11,115.92,116.08,141237.0,111.1315,111.2848,111.1027,111.2561,141237.0
2024-05-08 15:25:00,116.08,116.12,116.02,116.04,169014.0,111.2561,111.2944,111.1986,111.2178,169014.0
2024-05-08 15:30:00,116.04,116.07,115.93,115.97,129486.0,111.2178,111.2465,111.1123,111.1507,129486.0
2024-05-08 15:35:00,115.97,116.02,115.94,116.01,115223.0,111.1507,111.1986,111.1219,111.189,115223.0
2024-05-08 15:40:00,116.01,116.14,115.99,116.14,153822.0,111.189,111.3136,111.1698,111.3136,153822.0
2024-05-08 15:45:00,116.14,116.21,116.12,116.16,224609.0,111.3136,111.3807,111.2944,111.3328,224609.0
2024-05-08 15:50:00,116.16,116.26,116.15,116.24,318424.0,111.3328,111.4286,111.3232,111.4094,318424.0
2024-05-08 15:55:00,116.25,116.33,116.08,116.15,800063.0,111.419,111.4957,111.2561,111.3232,800063.0
2024-05-09 09:30:00,116.2,117.21,116.19,117.01,477086.0,111.3711,112.3391,111.3615,112.1474,477086.0
2024-05-09 09:35:00,117.02,117.27,116.83,116.98,385882.0,112.157,112.3966,111.9749,112.1187,385882.0
2024-05-09 09:40:00,116.95,116.99,116.5,116.77,233764.0,112.0899,112.1283,111.6586,111.9174,233764.0
2024-05-09 09:45:00,116.78,117.2,116.78,117.14,242096.0,111.927,112.3295,111.927,112.272,242096.0
2024-05-09 09:50:00,117.16,117.44,117.11,117.38,255579.0,112.2912,112.5596,112.2433,112.5021,255579.0
2024-05-09 09:55:00,117.39,117.43,117.25,117.36,147672.0,112.5116,112.55,112.3775,112.4829,147672.0
2024-05-09 10:00:00,117.36,117.42,117.27,117.34,152169.0,112.4829,112.5404,112.3966,112.4637,152169.0
2024-05-09 10:05:00,117.35,117.36,117.24,117.25,153703.0,112.4733,112.4829,112.3679,112.3775,153703.0
2024-05-09 10:10:00,117.25,117.46,117.18,117.45,184119.0,112.3775,112.5787,112.3104,112.5692,184119.0
2024-05-09 10:15:00,117.47,117.59,117.41,117.56,193878.0,112.5883,112.7033,112.5308,112.6746,193878.0
2024-05-09 10:20:00,117.55,117.68,117.52,117.68,141625.0,112.665,112.7896,112.6362,112.7896,141625.0
2024-05-09 10:25:00,117.68,117.73,117.55,117.6,95199.0,112.7896,112.8375,112.665,112.7129,95199.0
2024-05-09 10:30:00,117.6,117.7,117.57,117.64,151980.0,112.7129,112.8088,112.6842,112.7513,151980.0
2024-05-09 10:35:00,117.63,117.72,117.61,117.67,124070.0,112.7417,112.8279,112.7225,112.78,124070.0
2024-05-09 10:40:00,117.67,117.74,117.65,117.74,122427.0,112.78,112.8471,112.7608,112.8471,122427.0
2024-05-09 10:45:00,117.74,117.79,117.7,117.75,105722.0,112.8471,112.895,112.8088,112.8567,105722.0
2024-05-09 10:50:00,117.75,117.84,117.74,117.77,104140.0,112.8567,112.9429,112.8471,112.8759,104140.0
2024-05-09 10:55:00,117.78,117.87,117.75,117.81,169738.0,112.8854,112.9717,112.8567,112.9142,169738.0
2024-05-09 11:00:00,117.81,117.83,117.7,117.77,103862.0,112.9142,112.9334,112.8088,112.8759,103862.0
2024-05-09 11:05:00,117.77,117.95,117.73,117.94,155926.0,112.8759,113.0484,112.8375,113.0388,155926.0
2024-05-09 11:10:00,117.93,117.98,117.85,117.96,131093.0,113.0292,113.0771,112.9525,113.058,131093.0
2024-05-09 11:15:00,117.96,118.1,117.86,117.96,232456.0,113.058,113.1921,112.9621,113.058,232456.0
2024-05-09 11:20:00,117.96,117.99,117.81,117.85,140454.0,113.058,113.0867,112.9142,112.9525,140454.0
2024-05-09 11:25:00,117.85,117.85,117.71,117.8,154732.0,112.9525,112.9525,112.8184,112.9046,154732.0
2024-05-09 11:30:00,117.81,117.83,117.71,117.8,62467.0,112.9142,112.9334,112.8184,112.9046,62467.0
2024-05-09 11:35:00,117.8,117.85,117.76,117.78,71061.0,112.9046,112.9525,112.8663,112.8854,71061.0
2024-05-09 11:40:00,117.78,117.79,117.62,117.68,143949.0,112.8854,112.895,112.7321,112.7896,143949.0
2024-05-09 11:45:00,117.68,117.8,117.64,117.77,127166.0,112.7896,112.9046,112.7513,112.8759,127166.0
2024-05-09 11:50:00,117.77,117.77,117.65,117.66,83417.0,112.8759,112.8759,112.7608,112.7704,83417.0
2024-05-09 11:55:00,117.66,117.7,117.63,117.65,61964.0,112.7704,112.8088,112.7417,112.7608,61964.0
2024-05-09 12:00:00,117.66,117.74,117.63,117.69,66193.0,112.7704,112.8471,112.7417,112.7992,66193.0
2024-05-09 12:05:00,117.69,117.77,117.67,117.76,77016.0,112.7992,112.8759,112.78,112.8663,77016.0
2024-05-09 12:10:00,117.76,117.87,117.75,117.82,82793.0,112.8663,112.9717,112.8567,112.9238,82793.0
2024-05-09 12:15:00,117.82,117.88,117.8,117.86,115467.0,112.9238,112.9813,112.9046,112.9621,115467.0
2024-05-09 12:20:00,117.86,117.89,117.75,117.77,178073.0,112.9621,112.9909,112.8567,112.8759,178073.0
2024-05-09 12:25:00,117.76,117.8,117.62,117.63,139118.0,112.8663,112.9046,112.7321,112.7417,139118.0
2024-05-09 12:30:00,117.62,117.71,117.6,117.68,143146.0,112.7321,112.8184,112.7129,112.7896,143146.0
2024-05-09 12:35:00,117.68,117.73,117.65,117.68,70253.0,112.7896,112.8375,112.7608,112.7896,70253.0
2024-05-09 12:40:00,117.68,117.72,117.59,117.61,45055.0,112.7896,112.8279,112.7033,112.7225,45055.0
2024-05-09 12:45:00,117.61,117.63,117.57,117.61,60854.0,112.7225,112.7417,112.6842,112.7225,60854.0
2024-05-09 12:50:00,117.61,117.71,117.58,117.61,106913.0,112.7225,112.8184,112.6938,112.7225,106913.0
2024-05-09 12:55:00,117.62,117.7,117.56,117.61,98024.0,112.7321,112.8088,112.6746,112.7225,98024.0
2024-05-09 13:00:00,117.61,117.63,117.54,117.59,107563.0,112.7225,112.7417,112.6554,112.7033,107563.0
2024-05-09 13:05:00,117.59,117.64,117.55,117.57,104311.0,112.7033,112.7513,112.665,112.6842,104311.0
2024-05-09 13:10:00,117.57,117.64,117.56,117.61,53356.0,112.6842,112.7513,112.6746,112.7225,53356.0
2024-05-09 13:15:00,117.61,117.63,117.54,117.58,71788.0,112.7225,112.7417,112.6554,112.6938,71788.0
2024-05-09 13:20:00,117.57,117.65,117.54,117.63,74045.0,112.6842,112.7608,112.6554,112.7417,74045.0
2024-05-09 13:25:00,117.63,117.7,117.6,117.66,77659.0,112.7417,112.8088,112.7129,112.7704,77659.0
2024-05-09 13:30:00,117.66,117.71,117.64,117.67,51693.0,112.7704,112.8184,112.7513,112.78,51693.0
2024-05-09 13:35:00,117.67,117.68,117.6,117.67,67659.0,112.78,112.7896,112.7129,112.78,67659.0
2024-05-09 13:40:00,117.67,117.79,117.66,117.79,48966.0,112.78,112.895,112.7704,112.895,48966.0
2024-05-09 13:45:00,117.79,117.85,117.76,117.84,61817.0,112.895,112.9525,112.8663,112.9429,61817.0
2024-05-09 13:50:00,117.85,117.87,117.76,117.76,83240.0,112.9525,112.9717,112.8663,112.8663,83240.0
2024-05-09 13:55:00,117.76,117.82,117.7,117.81,95999.0,112.8663,112.9238,112.8088,112.9142,95999.0
2024-05-09 14:00:00,117.81,118.02,117.78,118.01,221870.0,112.9142,113.1155,112.8854,113.1059,221870.0
2024-05-09 14:05:00,118.01,118.08,117.94,118.02,110504.0,113.1059,113.173,113.0388,113.1155,110504.0
2024-05-09 14:10:00,118.01,118.05,117.95,118.05,104494.0,113.1059,113.1442,113.0484,113.1442,104494.0
2024-05-09 14:15:00,118.05,118.18,118.0,118.13,91208.0,113.1442,113.2688,113.0963,113.2209,91208.0
2024-05-09 14:20:00,118.12,118.15,118.05,118.11,129382.0,113.2113,113.2401,113.1442,113.2017,129382.0
2024-05-09 14:25:00,118.11,118.15,118.08,118.09,144404.0,113.2017,113.2401,113.173,113.1826,144404.0
2024-05-09 14:30:00,118.09,118.16,118.0,118.08,250012.0,113.1826,113.2497,113.0963,113.173,250012.0
2024-05-09 14:35:00,118.09,118.21,118.07,118.21,120052.0,113.1826,113.2976,113.1634,113.2976,120052.0
2024-05-09 14:40:00,118.21,118.3,118.21,118.29,97102.0,113.2976,113.3838,113.2976,113.3742,97102.0
2024-05-09 14:45:00,118.28,118.4,118.27,118.39,123094.0,113.3647,113.4797,113.3551,113.4701,123094.0
2024-05-09 14:50:00,118.38,118.46,118.35,118.35,170220.0,113.4605,113.5372,113.4318,113.4318,170220.0
2024-05-09 14:55:00,118.34,118.41,118.3,118.32,198724.0,113.4222,113.4893,113.3838,113.403,198724.0
2024-05-09 15:00:00,118.32,118.34,118.26,118.29,84637.0,113.403,113.4222,113.3455,113.3742,84637.0
2024-05-09 15:05:00,118.29,118.32,118.26,118.31,98957.0,113.3742,113.403,113.3455,113.3934,98957.0
2024-05-09 15:10:00,118.31,118.41,118.29,118.4,121539.0,113.3934,113.4893,113.3742,113.4797,121539.0
2024-05-09 15:15:00,118.4,118.48,118.37,118.47,196936.0,113.4797,113.5564,113.4509,113.5468,196936.0
2024-05-09 15:20:00,118.47,118.5,118.32,118.38,120911.0,113.5468,113.5755,113.403,113.4605,120911.0
2024-05-09 15:25:00,118.38,118.4,118.33,118.33,117416.0,113.4605,113.4797,113.4126,113.4126,117416.0
2024-05-09 15:30:00,118.33,118.41,118.31,118.39,160647.0,113.4126,113.4893,113.3934,113.4701,160647.0
2024-05-09 15:35:00,118.39,118.51,118.33,118.5,273234.0,113.4701,113.5851,113.4126,113.5755,273234.0
2024-05-09 15:40:00,118.51,118.52,118.4,118.41,232435.0,113.5851,113.5947,113.4797,113.4893,232435.0
2024-05-09 15:45:00,118.4,118.49,118.36,118.39,231663.0,113.4797,113.5659,113.4413,113.4701,231663.0
2024-05-09 15:50:00,118.39,118.49,118.34,118.35,418575.0,113.4701,113.5659,113.4222,113.4318,418575.0
2024-05-09 15:55:00,118.35,118.53,118.3,118.49,1014676.0,113.4318,113.6043,113.3838,113.5659,1014676.0
2024-05-10 09:30:00,118.54,118.63,118.34,118.42,360149.0,113.6139,113.7001,113.4222,113.4988,360149.0
2024-05-10 09:35:00,118.41,118.54,118.31,118.41,206601.0,113.4893,113.6139,113.3934,113.4893,206601.0
2024-05-10 09:40:00,118.42,118.5,118.26,118.33,193172.0,113.4988,113.5755,113.3455,113.4126,193172.0
2024-05-10 09:45:00,118.35,118.38,117.97,118.0,199841.0,113.4318,113.4605,113.0675,113.0963,199841.0
2024-05-10 09:50:00,118.01,118.18,117.84,118.13,226554.0,113.1059,113.2688,112.9429,113.2209,226554.0
2024-05-10 09:55:00,118.13,118.22,118.07,118.11,147234.0,113.2209,113.3072,113.1634,113.2017,147234.0
2024-05-10 10:00:00,118.11,118.17,117.81,117.97,257239.0,113.2017,113.2592,112.9142,113.0675,257239.0
2024-05-10 10:05:00,117.96,118.27,117.96,118.27,162468.0,113.058,113.3551,113.058,113.3551,162468.0
2024-05-10 10:10:00,118.27,118.47,118.22,118.39,179556.0,113.3551,113.5468,113.3072,113.4701,179556.0
2024-05-10 10:15:00,118.39,118.42,118.22,118.42,150435.0,113.4701,113.4988,113.3072,113.4988,150435.0
2024-05-10 10:20:00,118.41,118.41,118.11,118.17,97207.0,113.4893,113.4893,113.2017,113.2592,97207.0
2024-05-10 10:25:00,118.17,118.34,118.14,118.29,89051.0,113.2592,113.4222,113.2305,113.3742,89051.0
2024-05-10 10:30:00,118.29,118.51,118.28,118.48,105258.0,113.3742,113.5851,113.3647,113.5564,105258.0
2024-05-10 10:35:00,118.48,118.51,118.45,118.47,105459.0,113.5564,113.5851,113.5276,113.5468,105459.0
2024-05-10 10:40:00,118.48,118.66,118.45,118.56,191787.0,113.5564,113.7289,113.5276,113.633,191787.0
2024-05-10 10:45:00,118.56,118.59,118.33,118.39,90662.0,113.633,113.6618,113.4126,113.4701,90662.0
2024-05-10 10:50:00,118.38,118.5,118.35,118.48,84000.0,113.4605,113.5755,113.4318,113.5564,84000.0
2024-05-10 10:55:00,118.46,118.54,118.42,118.47,130987.0,113.5372,113.6139,113.4988,113.5468,130987.0
2024-05-10 11:00:00,118.46,118.52,118.26,118.27,142427.0,113.5372,113.5947,113.3455,113.3551,142427.0
2024-05-10 11:05:00,118.26,118.35,118.22,118.31,79200.0,113.3455,113.4318,113.3072,113.3934,79200.0
2024-05-10 11:10:00,118.31,118.31,118.14,118.15,77880.0,113.3934,113.3934,113.2305,113.2401,77880.0
2024-05-10 11:15:00,118.16,118.26,118.16,118.19,64240.0,113.2497,113.3455,113.2497,113.2784,64240.0
2024-05-10 11:20:00,118.19,118.34,118.18,118.28,68893.0,113.2784,113.4222,113.2688,113.3647,68893.0
2024-05-10 11:25:00,118.28,118.38,118.27,118.31,62183.0,113.3647,113.4605,113.3551,113.3934,62183.0
2024-05-10 11:30:00,118.3,118.38,118.27,118.33,51163.0,113.3838,113.4605,113.3551,113.4126,51163.0
2024-05-10 11:35:00,118.33,118.33,118.15,118.21,56475.0,113.4126,113.4126,113.2401,113.2976,56475.0
2024-05-10 11:40:00,118.2,118.23,118.07,118.11,59727.0,113.288,113.3167,113.1634,113.2017,59727.0
2024-05-10 11:45:00,118.11,118.12,118.01,118.01,55034.0,113.2017,113.2113,113.1059,113.1059,55034.0
2024-05-10 11:50:00,118.01,118.02,117.88,117.91,63837.0,113.1059,113.1155,112.9813,113.01,63837.0
2024-05-10 11:55:00,117.91,118.01,117.89,118.0,63028.0,113.01,113.1059,112.9909,113.0963,63028.0
2024-05-10 12:00:00,118.0,118.0,117.85,117.88,76166.0,113.0963,113.0963,112.9525,112.9813,76166.0
2024-05-10 12:05:00,117.89,117.95,117.81,117.86,59269.0,112.9909,113.0484,112.9142,112.9621,59269.0
2024-05-10 12:10:00,117.86,117.94,117.83,117.93,45737.0,112.9621,113.0388,112.9334,113.0292,45737.0
2024-05-10 12:15:00,117.92,117.96,117.87,117.96,48013.0,113.0196,113.058,112.9717,113.058,48013.0
2024-05-10 12:20:00,117.96,117.98,117.95,117.97,39853.0,113.058,113.0771,113.0484,113.0675,39853.0
2024-05-10 12:25:00,117.97,118.0,117.8,117.82,87619.0,113.0675,113.0963,112.9046,112.9238,87619.0
2024-05-10 12:30:00,117.83,117.84,117.73,117.75,111874.0,112.9334,112.9429,112.8375,112.8567,111874.0
2024-05-10 12:35:00,117.74,117.81,117.66,117.7,87129.0,112.8471,112.9142,112.7704,112.8088,87129.0
2024-05-10 12:40:00,117.7,117.85,117.65,117.83,67585.0,112.8088,112.9525,112.7608,112.9334,67585.0
2024-05-10 12:45:00,117.82,117.85,117.8,117.84,43624.0,112.9238,112.9525,112.9046,112.9429,43624.0
2024-05-10 12:50:00,117.84,117.87,117.76,117.78,45783.0,112.9429,112.9717,112.8663,112.8854,45783.0
2024-05-10 12:55:00,117.78,117.84,117.73,117.79,40808.0,112.8854,112.9429,112.8375,112.895,40808.0
2024-05-10 13:00:00,117.78,117.81,117.69,117.69,37087.0,112.8854,112.9142,112.7992,112.7992,37087.0
2024-05-10 13:05:00,117.69,117.74,117.67,117.71,43793.0,112.7992,112.8471,112.78,112.8184,43793.0
2024-05-10 13:10:00,117.72,117.74,117.66,117.67,39847.0,112.8279,112.8471,112.7704,112.78,39847.0
2024-05-10 13:15:00,117.67,117.71,117.64,117.7,49439.0,112.78,112.8184,112.7513,112.8088,49439.0
2024-05-10 13:20:00,117.7,117.7,117.58,117.65,44377.0,112.8088,112.8088,112.6938,112.7608,44377.0
2024-05-10 13:25:00,117.66,117.72,117.61,117.71,43731.0,112.7704,112.8279,112.7225,112.8184,43731.0
2024-05-10 13:30:00,117.7,117.78,117.69,117.72,48282.0,112.8088,112.8854,112.7992,112.8279,48282.0
2024-05-10 13:35:00,117.72,117.74,117.68,117.74,44724.0,112.8279,112.8471,112.7896,112.8471,44724.0
2024-05-10 13:40:00,117.75,117.77,117.7,117.73,45379.0,112.8567,112.8759,112.8088,112.8375,45379.0
2024-05-10 13:45:00,117.73,117.78,117.7,117.75,60464.0,112.8375,112.8854,112.8088,112.8567,60464.0
2024-05-10 13:50:00,117.75,117.8,117.72,117.76,72713.0,112.8567,112.9046,112.8279,112.8663,72713.0
2024-05-10 13:55:00,117.76,117.79,117.69,117.72,66757.0,112.8663,112.895,112.7992,112.8279,66757.0
2024-05-10 14:00:00,117.71,117.73,117.62,117.68,60870.0,112.8184,112.8375,112.7321,112.7896,60870.0
2024-05-10 14:05:00,117.68,117.69,117.6,117.66,47395.0,112.7896,112.7992,112.7129,112.7704,47395.0
2024-05-10 14:10:00,117.67,117.72,117.64,117.7,55914.0,112.78,112.8279,112.7513,112.8088,55914.0
2024-05-10 14:15:00,117.7,117.7,117.65,117.69,46622.0,112.8088,112.8088,112.7608,112.7992,46622.0
2024-05-10 14:20:00,117.69,117.75,117.65,117.74,58026.0,112.7992,112.8567,112.7608,112.8471,58026.0
2024-05-10 14:25:00,117.74,117.79,117.64,117.67,115691.0,112.8471,112.895,112.7513,112.78,115691.0
2024-05-10 14:30:00,117.67,117.71,117.64,117.66,62637.0,112.78,112.8184,112.7513,112.7704,62637.0
2024-05-10 14:35:00,117.66,117.69,117.62,117.67,46334.0,112.7704,112.7992,112.7321,112.78,46334.0
2024-05-10 14:40:00,117.66,117.77,117.64,117.72,83102.0,112.7704,112.8759,112.7513,112.8279,83102.0
2024-05-10 14:45:00,117.72,117.74,117.68,117.73,35918.0,112.8279,112.8471,112.7896,112.8375,35918.0
2024-05-10 14:50:00,117.72,117.75,117.7,117.73,42265.0,112.8279,112.8567,112.8088,112.8375,42265.0
2024-05-10 14:55:00,117.72,117.83,117.7,117.8,122924.0,112.8279,112.9334,112.8088,112.9046,122924.0
2024-05-10 15:00:00,117.8,117.89,117.74,117.88,115178.0,112.9046,112.9909,112.8471,112.9813,115178.0
2024-05-10 15:05:00,117.88,117.92,117.81,117.91,93385.0,112.9813,113.0196,112.9142,113.01,93385.0
2024-05-10 15:10:00,117.92,118.04,117.89,118.01,80287.0,113.0196,113.1346,112.9909,113.1059,80287.0
2024-05-10 15:15:00,118.01,118.06,117.99,118.04,108181.0,113.1059,113.1538,113.0867,113.1346,108181.0
2024-05-10 15:20:00,118.03,118.1,118.03,118.07,112109.0,113.1251,113.1921,113.1251,113.1634,112109.0
2024-05-10 15:25:00,118.08,118.11,118.02,118.08,130251.0,113.173,113.2017,113.1155,113.173,130251.0
2024-05-10 15:30:00,118.06,118.11,117.97,118.11,116484.0,113.1538,113.2017,113.0675,113.2017,116484.0
2024-05-10 15:35:00,118.11,118.11,118.02,118.04,136998.0,113.2017,113.2017,113.1155,113.1346,136998.0
2024-05-10 15:40:00,118.04,118.06,117.96,118.0,157568.0,113.1346,113.1538,113.058,113.0963,157568.0
2024-05-10 15:45:00,118.0,118.05,117.91,117.95,183669.0,113.0963,113.1442,113.01,113.0484,183669.0
2024-05-10 15:50:00,117.95,118.09,117.92,118.08,322588.0,113.0484,113.1826,113.0196,113.173,322588.0
2024-05-10 15:55:00,118.08,118.08,117.91,117.96,808639.0,113.173,113.173,113.01,113.058,808639.0
2024-05-13 09:30:00,118.42,118.81,118.4,118.76,252421.0,113.4988,113.8726,113.4797,113.8247,252421.0
2024-05-13 09:35:00,118.75,119.04,118.62,118.66,277837.0,113.8151,114.0931,113.6905,113.7289,277837.0
2024-05-13 09:40:00,118.64,118.76,118.35,118.51,266757.0,113.7097,113.8247,113.4318,113.5851,266757.0
2024-05-13 09:45:00,118.52,118.65,118.32,118.46,238090.0,113.5947,113.7193,113.403,113.5372,238090.0
2024-05-13 09:50:00,118.47,118.63,118.38,118.54,230465.0,113.5468,113.7001,113.4605,113.6139,230465.0
2024-05-13 09:55:00,118.53,118.64,118.49,118.52,187468.0,113.6043,113.7097,113.5659,113.5947,187468.0
2024-05-13 10:00:00,118.52,118.56,118.27,118.27,161710.0,113.5947,113.633,113.3551,113.3551,161710.0
2024-05-13 10:05:00,118.27,118.41,118.1,118.19,220418.0,113.3551,113.4893,113.1921,113.2784,220418.0
2024-05-13 10:10:00,118.19,118.25,117.93,117.99,182153.0,113.2784,113.3359,113.0292,113.0867,182153.0
2024-05-13 10:15:00,117.98,118.1,117.95,118.06,227876.0,113.0771,113.1921,113.0484,113.1538,227876.0
2024-05-13 10:20:00,118.05,118.07,117.96,118.0,101351.0,113.1442,113.1634,113.058,113.0963,101351.0
2024-05-13 10:25:00,118.0,118.14,117.96,118.03,128192.0,113.0963,113.2305,113.058,113.1251,128192.0
2024-05-13 10:30:00,118.02,118.11,117.98,118.07,138902.0,113.1155,113.2017,113.0771,113.1634,138902.0
2024-05-13 10:35:00,118.06,118.16,118.02,118.06,147136.0,113.1538,113.2497,113.1155,113.1538,147136.0
2024-05-13 10:40:00,118.05,118.16,118.02,118.13,136268.0,113.1442,113.2497,113.1155,113.2209,136268.0
2024-05-13 10:45:00,118.13,118.18,117.86,117.91,147321.0,113.2209,113.2688,112.9621,113.01,147321.0
2024-05-13 10:50:00,117.91,117.92,117.64,117.66,177219.0,113.01,113.0196,112.7513,112.7704,177219.0
2024-05-13 10:55:00,117.66,117.68,117.43,117.43,180180.0,112.7704,112.7896,112.55,112.55,180180.0
2024-05-13 11:00:00,117.43,117.52,117.24,117.33,290204.0,112.55,112.6362,112.3679,112.4541,290204.0
2024-05-13 11:05:00,117.33,117.43,117.28,117.37,147634.0,112.4541,112.55,112.4062,112.4925,147634.0
2024-05-13 11:10:00,117.36,117.44,117.27,117.32,154838.0,112.4829,112.5596,112.3966,112.4446,154838.0
2024-05-13 11:15:00,117.31,117.36,117.26,117.29,88580.0,112.435,112.4829,112.3871,112.4158,88580.0
2024-05-13 11:20:00,117.3,117.36,117.26,117.31,90567.0,112.4254,112.4829,112.3871,112.435,90567.0
2024-05-13 11:25:00,117.3,117.33,117.2,117.21,114060.0,112.4254,112.4541,112.3295,112.3391,114060.0
2024-05-13 11:30:00,117.22,117.41,117.19,117.4,90469.0,112.3487,112.5308,112.32,112.5212,90469.0
2024-05-13 11:35:00,117.39,117.44,117.37,117.39,59637.0,112.5116,112.5596,112.4925,112.5116,59637.0
2024-05-13 11:40:00,117.39,117.45,117.35,117.4,53846.0,112.5116,112.5692,112.4733,112.5212,53846.0
2024-05-13 11:45:00,117.41,117.46,117.35,117.46,74359.0,112.5308,112.5787,112.4733,112.5787,74359.0
2024-05-13 11:50:00,117.46,117.59,117.42,117.56,65120.0,112.5787,112.7033,112.5404,112.6746,65120.0
2024-05-13 11:55:00,117.55,117.66,117.52,117.66,45850.0,112.665,112.7704,112.6362,112.7704,45850.0
2024-05-13 12:00:00,117.66,117.75,117.65,117.67,68277.0,112.7704,112.8567,112.7608,112.78,68277.0
2024-05-13 12:05:00,117.67,117.84,117.67,117.8,58520.0,112.78,112.9429,112.78,112.9046,58520.0
2024-05-13 12:10:00,117.8,117.81,117.71,117.74,54549.0,112.9046,112.9142,112.8184,112.8471,54549.0
2024-05-13 12:15:00,117.75,117.9,117.74,117.9,62093.0,112.8567,113.0005,112.8471,113.0005,62093.0
2024-05-13 12:20:00,117.91,117.91,117.8,117.83,46872.0,113.01,113.01,112.9046,112.9334,46872.0
2024-05-13 12:25:00,117.84,117.87,117.8,117.81,45981.0,112.9429,112.9717,112.9046,112.9142,45981.0
2024-05-13 12:30:00,117.81,117.81,117.62,117.68,86609.0,112.9142,112.9142,112.7321,112.7896,86609.0
2024-05-13 12:35:00,117.68,117.73,117.64,117.7,81043.0,112.7896,112.8375,112.7513,112.8088,81043.0
2024-05-13 12:40:00,117.7,117.74,117.59,117.6,51404.0,112.8088,112.8471,112.7033,112.7129,51404.0
2024-05-13 12:45:00,117.59,117.68,117.57,117.66,36076.0,112.7033,112.7896,112.6842,112.7704,36076.0
2024-05-13 12:50:00,117.65,117.68,117.6,117.64,39651.0,112.7608,112.7896,112.7129,112.7513,39651.0
2024-05-13 12:55:00,117.64,117.68,117.56,117.6,55244.0,112.7513,112.7896,112.6746,112.7129,55244.0
2024-05-13 13:00:00,117.59,117.6,117.51,117.52,66092.0,112.7033,112.7129,112.6267,112.6362,66092.0
2024-05-13 13:05:00,117.52,117.53,117.44,117.5,60936.0,112.6362,112.6458,112.5596,112.6171,60936.0
2024-05-13 13:10:00,117.51,117.56,117.36,117.37,80330.0,112.6267,112.6746,112.4829,112.4925,80330.0
2024-05-13 13:15:00,117.37,117.46,117.36,117.4,59399.0,112.4925,112.5787,112.4829,112.5212,59399.0
2024-05-13 13:20:00,117.4,117.4,117.28,117.29,97546.0,112.5212,112.5212,112.4062,112.4158,97546.0
2024-05-13 13:25:00,117.29,117.36,117.24,117.34,115704.0,112.4158,112.4829,112.3679,112.4637,115704.0
2024-05-13 13:30:00,117.34,117.37,117.25,117.34,67576.0,112.4637,112.4925,112.3775,112.4637,67576.0
2024-05-13 13:35:00,117.33,117.36,117.28,117.34,59832.0,112.4541,112.4829,112.4062,112.4637,59832.0
2024-05-13 13:40:00,117.34,117.34,117.14,117.25,92172.0,112.4637,112.4637,112.272,112.3775,92172.0
2024-05-13 13:45:00,117.25,117.28,117.12,117.13,63667.0,112.3775,112.4062,112.2529,112.2625,63667.0
2024-05-13 13:50:00,117.13,117.23,117.12,117.22,54234.0,112.2625,112.3583,112.2529,112.3487,54234.0
2024-05-13 13:55:00,117.21,117.29,117.21,117.26,68065.0,112.3391,112.4158,112.3391,112.3871,68065.0
2024-05-13 14:00:00,117.27,117.35,117.26,117.34,107397.0,112.3966,112.4733,112.3871,112.4637,107397.0
2024-05-13 14:05:00,117.34,117.45,117.34,117.45,43479.0,112.4637,112.5692,112.4637,112.5692,43479.0
2024-05-13 14:10:00,117.45,117.51,117.38,117.43,106777.0,112.5692,112.6267,112.5021,112.55,106777.0
2024-05-13 14:15:00,117.43,117.56,117.42,117.54,73881.0,112.55,112.6746,112.5404,112.6554,73881.0
2024-05-13 14:20:00,117.54,117.59,117.52,117.57,68113.0,112.6554,112.7033,112.6362,112.6842,68113.0
2024-05-13 14:25:00,117.59,117.73,117.58,117.71,135990.0,112.7033,112.8375,112.6938,112.8184,135990.0
2024-05-13 14:30:00,117.71,117.85,117.69,117.84,121787.0,112.8184,112.9525,112.7992,112.9429,121787.0
2024-05-13 14:35:00,117.84,117.89,117.82,117.87,113105.0,112.9429,112.9909,112.9238,112.9717,113105.0
2024-05-13 14:40:00,117.87,117.88,117.84,117.86,103809.0,112.9717,112.9813,112.9429,112.9621,103809.0
2024-05-13 14:45:00,117.87,117.94,117.84,117.89,94680.0,112.9717,113.0388,112.9429,112.9909,94680.0
2024-05-13 14:50:00,117.89,117.98,117.87,117.98,87329.0,112.9909,113.0771,112.9717,113.0771,87329.0
2024-05-13 14:55:00,117.98,118.07,117.93,118.06,112263.0,113.0771,113.1634,113.0292,113.1538,112263.0
2024-05-13 15:00:00,118.07,118.13,118.02,118.02,304528.0,113.1634,113.2209,113.1155,113.1155,304528.0
2024-05-13 15:05:00,118.03,118.03,117.85,117.93,144896.0,113.1251,113.1251,112.9525,113.0292,144896.0
2024-05-13 15:10:00,117.92,117.98,117.83,117.84,123848.0,113.0196,113.0771,112.9334,112.9429,123848.0
2024-05-13 15:15:00,117.84,117.89,117.81,117.84,80219.0,112.9429,112.9909,112.9142,112.9429,80219.0
2024-05-13 15:20:00,117.86,117.89,117.74,117.79,80311.0,112.9621,112.9909,112.8471,112.895,80311.0
2024-05-13 15:25:00,117.8,117.88,117.74,117.86,144583.0,112.9046,112.9813,112.8471,112.9621,144583.0
2024-05-13 15:30:00,117.87,117.98,117.8,117.91,163596.0,112.9717,113.0771,112.9046,113.01,163596.0
2024-05-13 15:35:00,117.9,117.97,117.86,117.92,151952.0,113.0005,113.0675,112.9621,113.0196,151952.0
2024-05-13 15:40:00,117.92,117.95,117.84,117.88,132172.0,113.0196,113.0484,112.9429,112.9813,132172.0
2024-05-13 15:45:00,117.88,117.88,117.74,117.81,147907.0,112.9813,112.9813,112.8471,112.9142,147907.0
2024-05-13 15:50:00,117.81,117.91,117.75,117.77,195950.0,112.9142,113.01,112.8567,112.8759,195950.0
2024-05-13 15:55:00,117.78,117.96,117.78,117.88,648381.0,112.8854,113.058,112.8854,112.9813,648381.0
2024-05-14 09:30:00,116.79,117.11,116.56,116.72,252079.0,112.8403,113.1495,112.6181,112.7727,252079.0
2024-05-14 09:35:00,116.73,117.07,116.55,116.94,160517.0,112.7823,113.1108,112.6084,112.9852,160517.0
2024-05-14 09:40:00,116.94,117.18,116.83,116.93,293134.0,112.9852,113.2171,112.8789,112.9756,293134.0
2024-05-14 09:45:00,116.93,117.07,116.84,116.89,160788.0,112.9756,113.1108,112.8886,112.9369,160788.0
2024-05-14 09:50:00,116.9,117.11,116.84,116.91,143752.0,112.9466,113.1495,112.8886,112.9562,143752.0
2024-05-14 09:55:00,116.92,117.18,116.87,117.17,109329.0,112.9659,113.2171,112.9176,113.2074,109329.0
2024-05-14 10:00:00,117.18,117.39,117.13,117.27,211128.0,113.2171,113.42,113.1688,113.3041,211128.0
2024-05-14 10:05:00,117.27,117.35,117.21,117.23,127648.0,113.3041,113.3814,113.2461,113.2654,127648.0
2024-05-14 10:10:00,117.25,117.28,116.81,116.83,163891.0,113.2847,113.3137,112.8596,112.8789,163891.0
2024-05-14 10:15:00,116.84,116.88,116.48,116.53,166119.0,112.8886,112.9273,112.5408,112.5891,166119.0
2024-05-14 10:20:00,116.54,116.73,116.54,116.67,146335.0,112.5988,112.7823,112.5988,112.7244,146335.0
2024-05-14 10:25:00,116.68,116.75,116.62,116.73,111433.0,112.734,112.8016,112.676,112.7823,111433.0
2024-05-14 10:30:00,116.73,116.73,116.54,116.65,100119.0,112.7823,112.7823,112.5988,112.705,100119.0
2024-05-14 10:35:00,116.66,116.71,116.53,116.61,143924.0,112.7147,112.763,112.5891,112.6664,143924.0
2024-05-14 10:40:00,116.62,116.77,116.58,116.77,121900.0,112.676,112.821,112.6374,112.821,121900.0
2024-05-14 10:45:00,116.76,116.91,116.73,116.88,122298.0,112.8113,112.9562,112.7823,112.9273,122298.0
2024-05-14 10:50:00,116.88,117.02,116.81,116.98,142245.0,112.9273,113.0625,112.8596,113.0239,142245.0
2024-05-14 10:55:00,116.98,117.06,116.93,117.04,140824.0,113.0239,113.1012,112.9756,113.0818,140824.0
2024-05-14 11:00:00,117.03,117.03,116.88,116.99,86472.0,113.0722,113.0722,112.9273,113.0335,86472.0
2024-05-14 11:05:00,117.0,117.06,116.98,116.98,76183.0,113.0432,113.1012,113.0239,113.0239,76183.0
2024-05-14 11:10:00,116.99,117.01,116.89,116.91,85770.0,113.0335,113.0529,112.9369,112.9562,85770.0
2024-05-14 11:15:00,116.92,116.94,116.86,116.9,81048.0,112.9659,112.9852,112.9079,112.9466,81048.0
2024-05-14 11:20:00,116.91,117.01,116.88,116.91,64033.0,112.9562,113.0529,112.9273,112.9562,64033.0
2024-05-14 11:25:00,116.91,116.93,116.84,116.9,91369.0,112.9562,112.9756,112.8886,112.9466,91369.0
2024-05-14 11:30:00,116.9,116.93,116.83,116.93,78413.0,112.9466,112.9756,112.8789,112.9756,78413.0
2024-05-14 11:35:00,116.93,117.03,116.9,117.01,72467.0,112.9756,113.0722,112.9466,113.0529,72467.0
2024-05-14 11:40:00,117.01,117.07,117.0,117.06,60143.0,113.0529,113.1108,113.0432,113.1012,60143.0
2024-05-14 11:45:00,117.07,117.29,117.06,117.29,104089.0,113.1108,113.3234,113.1012,113.3234,104089.0
2024-05-14 11:50:00,117.28,117.29,117.12,117.13,86563.0,113.3137,113.3234,113.1591,113.1688,86563.0
2024-05-14 11:55:00,117.13,117.16,117.01,117.02,55002.0,113.1688,113.1978,113.0529,113.0625,55002.0
2024-05-14 12:00:00,117.03,117.05,116.92,116.98,91541.0,113.0722,113.0915,112.9659,113.0239,91541.0
2024-05-14 12:05:00,116.99,117.09,116.98,117.06,36367.0,113.0335,113.1301,113.0239,113.1012,36367.0
2024-05-14 12:10:00,117.05,117.09,116.98,117.03,60937.0,113.0915,113.1301,113.0239,113.0722,60937.0
2024-05-14 12:15:00,117.03,117.03,116.85,116.89,69005.0,113.0722,113.0722,112.8983,112.9369,69005.0
2024-05-14 12:20:00,116.9,116.9,116.75,116.81,94487.0,112.9466,112.9466,112.8016,112.8596,94487.0
2024-05-14 12:25:00,116.82,116.86,116.75,116.81,61907.0,112.8693,112.9079,112.8016,112.8596,61907.0
2024-05-14 12:30:00,116.81,117.13,116.81,117.11,93707.0,112.8596,113.1688,112.8596,113.1495,93707.0
2024-05-14 12:35:00,117.1,117.21,117.1,117.15,123485.0,113.1398,113.2461,113.1398,113.1881,123485.0
2024-05-14 12:40:00,117.17,117.23,117.17,117.2,56682.0,113.2074,113.2654,113.2074,113.2364,56682.0
2024-05-14 12:45:00,117.21,117.23,117.14,117.15,63257.0,113.2461,113.2654,113.1785,113.1881,63257.0
2024-05-14 12:50:00,117.15,117.19,117.12,117.18,41324.0,113.1881,113.2268,113.1591,113.2171,41324.0
2024-05-14 12:55:00,117.18,117.29,117.16,117.23,61533.0,113.2171,113.3234,113.1978,113.2654,61533.0
2024-05-14 13:00:00,117.23,117.27,117.15,117.18,46256.0,113.2654,113.3041,113.1881,113.2171,46256.0
2024-05-14 13:05:00,117.18,117.21,117.13,117.14,43892.0,113.2171,113.2461,113.1688,113.1785,43892.0
2024-05-14 13:10:00,117.15,117.23,117.13,117.16,37900.0,113.1881,113.2654,113.1688,113.1978,37900.0
2024-05-14 13:15:00,117.15,117.19,117.12,117.17,35527.0,113.1881,113.2268,113.1591,113.2074,35527.0
2024-05-14 13:20:00,117.17,117.18,117.1,117.13,48629.0,113.2074,113.2171,113.1398,113.1688,48629.0
2024-05-14 13:25:00,117.12,117.14,117.06,117.14,44766.0,113.1591,113.1785,113.1012,113.1785,44766.0
2024-05-14 13:30:00,117.13,117.13,116.94,116.95,60636.0,113.1688,113.1688,112.9852,112.9949,60636.0
2024-05-14 13:35:00,116.95,117.02,116.94,116.97,61913.0,112.9949,113.0625,112.9852,113.0142,61913.0
2024-05-14 13:40:00,116.97,117.04,116.94,116.98,59191.0,113.0142,113.0818,112.9852,113.0239,59191.0
2024-05-14 13:45:00,116.99,117.02,116.92,116.96,45418.0,113.0335,113.0625,112.9659,113.0045,45418.0
2024-05-14 13:50:00,116.96,117.02,116.95,117.01,54238.0,113.0045,113.0625,112.9949,113.0529,54238.0
2024-05-14 13:55:00,117.02,117.07,116.98,117.0,33935.0,113.0625,113.1108,113.0239,113.0432,33935.0
2024-05-14 14:00:00,117.0,117.05,116.98,117.05,59796.0,113.0432,113.0915,113.0239,113.0915,59796.0
2024-05-14 14:05:00,117.05,117.12,117.03,117.08,47648.0,113.0915,113.1591,113.0722,113.1205,47648.0
2024-05-14 14:10:00,117.09,117.16,117.08,117.16,51053.0,113.1301,113.1978,113.1205,113.1978,51053.0
2024-05-14 14:15:00,117.15,117.19,117.12,117.18,54417.0,113.1881,113.2268,113.1591,113.2171,54417.0
2024-05-14 14:20:00,117.18,117.18,117.13,117.16,55315.0,113.2171,113.2171,113.1688,113.1978,55315.0
2024-05-14 14:25:00,117.15,117.21,117.12,117.18,72539.0,113.1881,113.2461,113.1591,113.2171,72539.0
2024-05-14 14:30:00,117.18,117.32,117.15,117.3,84370.0,113.2171,113.3524,113.1881,113.333,84370.0
2024-05-14 14:35:00,117.3,117.34,117.22,117.29,75611.0,113.333,113.3717,113.2558,113.3234,75611.0
2024-05-14 14:40:00,117.3,117.46,117.28,117.36,133145.0,113.333,113.4876,113.3137,113.391,133145.0
2024-05-14 14:45:00,117.37,117.39,117.33,117.35,65834.0,113.4007,113.42,113.362,113.3814,65834.0
2024-05-14 14:50:00,117.36,117.42,117.34,117.4,63684.0,113.391,113.449,113.3717,113.4297,63684.0
2024-05-14 14:55:00,117.4,117.45,117.38,117.4,64124.0,113.4297,113.478,113.4103,113.4297,64124.0
2024-05-14 15:00:00,117.4,117.41,117.31,117.32,87701.0,113.4297,113.4393,113.3427,113.3524,87701.0
2024-05-14 15:05:00,117.33,117.39,117.31,117.35,70255.0,113.362,113.42,113.3427,113.3814,70255.0
2024-05-14 15:10:00,117.35,117.38,117.28,117.3,73825.0,113.3814,113.4103,113.3137,113.333,73825.0
2024-05-14 15:15:00,117.31,117.43,117.28,117.38,69327.0,113.3427,113.4587,113.3137,113.4103,69327.0
2024-05-14 15:20:00,117.39,117.47,117.38,117.46,119382.0,113.42,113.4973,113.4103,113.4876,119382.0
2024-05-14 15:25:00,117.47,117.54,117.42,117.49,142909.0,113.4973,113.5649,113.449,113.5166,142909.0
2024-05-14 15:30:00,117.48,117.49,117.36,117.48,112729.0,113.507,113.5166,113.391,113.507,112729.0
2024-05-14 15:35:00,117.48,117.5,117.36,117.38,109792.0,113.507,113.5263,113.391,113.4103,109792.0
2024-05-14 15:40:00,117.38,117.53,117.37,117.53,117207.0,113.4103,113.5553,113.4007,113.5553,117207.0
2024-05-14 15:45:00,117.53,117.6,117.49,117.55,141421.0,113.5553,113.6229,113.5166,113.5746,141421.0
2024-05-14 15:50:00,117.54,117.63,117.47,117.58,207593.0,113.5649,113.6519,113.4973,113.6036,207593.0
2024-05-14 15:55:00,117.57,117.74,117.5,117.62,666299.0,113.5939,113.7582,113.5263,113.6422,666299.0
2024-05-15 09:30:00,117.61,117.79,117.1,117.52,387495.0,113.6326,113.8065,113.1398,113.5456,387495.0
2024-05-15 09:35:00,117.48,117.52,116.88,117.03,235094.0,113.507,113.5456,112.9273,113.0722,235094.0
2024-05-15 09:40:00,117.05,117.28,116.77,116.92,198905.0,113.0915,113.3137,112.821,112.9659,198905.0
2024-05-15 09:45:00,116.91,116.96,116.68,116.7,202421.0,112.9562,113.0045,112.734,112.7533,202421.0
2024-05-15 09:50:00,116.72,116.81,116.26,116.3,239848.0,112.7727,112.8596,112.3282,112.3669,239848.0
2024-05-15 09:55:00,116.28,116.51,116.27,116.47,161789.0,112.3475,112.5698,112.3379,112.5311,161789.0
2024-05-15 10:00:00,116.46,116.75,116.32,116.61,312661.0,112.5215,112.8016,112.3862,112.6664,312661.0
2024-05-15 10:05:00,116.61,116.64,116.2,116.22,220552.0,112.6664,112.6954,112.2702,112.2896,220552.0
2024-05-15 10:10:00,116.2,116.27,116.08,116.19,231872.0,112.2702,112.3379,112.1543,112.2606,231872.0
2024-05-15 10:15:00,116.18,116.33,116.1,116.29,277560.0,112.2509,112.3959,112.1736,112.3572,277560.0
2024-05-15 10:20:00,116.29,116.43,116.25,116.34,274927.0,112.3572,112.4925,112.3186,112.4055,274927.0
2024-05-15 10:25:00,116.34,116.43,116.29,116.32,206680.0,112.4055,112.4925,112.3572,112.3862,206680.0
2024-05-15 10:30:00,116.3,116.64,116.3,116.41,377603.0,112.3669,112.6954,112.3669,112.4731,377603.0
2024-05-15 10:35:00,116.42,116.73,116.38,116.71,315763.0,112.4828,112.7823,112.4442,112.763,315763.0
2024-05-15 10:40:00,116.7,117.12,116.7,117.12,206174.0,112.7533,113.1591,112.7533,113.1591,206174.0
2024-05-15 10:45:00,117.13,117.2,117.0,117.13,174016.0,113.1688,113.2364,113.0432,113.1688,174016.0
2024-05-15 10:50:00,117.13,117.25,117.03,117.22,90524.0,113.1688,113.2847,113.0722,113.2558,90524.0
2024-05-15 10:55:00,117.23,117.3,117.18,117.26,101542.0,113.2654,113.333,113.2171,113.2944,101542.0
2024-05-15 11:00:00,117.26,117.39,117.06,117.31,236072.0,113.2944,113.42,113.1012,113.3427,236072.0
2024-05-15 11:05:00,117.32,117.62,117.3,117.59,139595.0,113.3524,113.6422,113.333,113.6132,139595.0
2024-05-15 11:10:00,117.58,117.77,117.53,117.75,90677.0,113.6036,113.7872,113.5553,113.7678,90677.0
2024-05-15 11:15:00,117.75,117.89,117.73,117.82,138065.0,113.7678,113.9031,113.7485,113.8355,138065.0
2024-05-15 11:20:00,117.81,117.99,117.81,117.87,135706.0,113.8258,113.9997,113.8258,113.8838,135706.0
2024-05-15 11:25:00,117.87,118.02,117.84,117.89,179074.0,113.8838,114.0287,113.8548,113.9031,179074.0
2024-05-15 11:30:00,117.88,118.04,117.87,117.88,103013.0,113.8934,114.048,113.8838,113.8934,103013.0
2024-05-15 11:35:00,117.88,117.92,117.8,117.91,79355.0,113.8934,113.9321,113.8161,113.9224,79355.0
2024-05-15 11:40:00,117.93,118.03,117.91,117.92,113393.0,113.9417,114.0384,113.9224,113.9321,113393.0
2024-05-15 11:45:00,117.93,118.08,117.92,118.06,118568.0,113.9417,114.0867,113.9321,114.0673,118568.0
2024-05-15 11:50:00,118.06,118.06,117.94,117.97,81966.0,114.0673,114.0673,113.9514,113.9804,81966.0
2024-05-15 11:55:00,117.97,118.09,117.91,118.06,99231.0,113.9804,114.0963,113.9224,114.0673,99231.0
2024-05-15 12:00:00,118.07,118.19,118.0,118.18,133206.0,114.077,114.1929,114.0094,114.1833,133206.0
2024-05-15 12:05:00,118.18,118.33,118.08,118.25,105043.0,114.1833,114.3282,114.0867,114.2509,105043.0
2024-05-15 12:10:00,118.26,118.33,118.21,118.23,94629.0,114.2606,114.3282,114.2123,114.2316,94629.0
2024-05-15 12:15:00,118.23,118.33,118.18,118.25,81808.0,114.2316,114.3282,114.1833,114.2509,81808.0
2024-05-15 12:20:00,118.26,118.29,118.06,118.18,136684.0,114.2606,114.2896,114.0673,114.1833,136684.0
2024-05-15 12:25:00,118.17,118.19,118.04,118.07,78563.0,114.1736,114.1929,114.048,114.077,78563.0
2024-05-15 12:30:00,118.06,118.14,117.98,118.1,64658.0,114.0673,114.1446,113.9901,114.106,64658.0
2024-05-15 12:35:00,118.1,118.17,118.04,118.09,46116.0,114.106,114.1736,114.048,114.0963,46116.0
2024-05-15 12:40:00,118.09,118.25,118.08,118.25,44983.0,114.0963,114.2509,114.0867,114.2509,44983.0
2024-05-15 12:45:00,118.24,118.28,118.19,118.27,55052.0,114.2413,114.2799,114.1929,114.2702,55052.0
2024-05-15 12:50:00,118.27,118.37,118.21,118.32,107907.0,114.2702,114.3669,114.2123,114.3186,107907.0
2024-05-15 12:55:00,118.32,118.53,118.31,118.49,201114.0,114.3186,114.5215,114.3089,114.4828,201114.0
2024-05-15 13:00:00,118.49,118.59,118.43,118.46,86233.0,114.4828,114.5794,114.4248,114.4538,86233.0
2024-05-15 13:05:00,118.45,118.5,118.4,118.5,73175.0,114.4442,114.4925,114.3958,114.4925,73175.0
2024-05-15 13:10:00,118.51,118.58,118.46,118.53,70178.0,114.5021,114.5698,114.4538,114.5215,70178.0
2024-05-15 13:15:00,118.54,118.7,118.54,118.61,85045.0,114.5311,114.6857,114.5311,114.5987,85045.0
2024-05-15 13:20:00,118.61,118.64,118.54,118.57,74099.0,114.5987,114.6277,114.5311,114.5601,74099.0
2024-05-15 13:25:00,118.57,118.7,118.53,118.68,111434.0,114.5601,114.6857,114.5215,114.6664,111434.0
2024-05-15 13:30:00,118.65,118.66,118.47,118.48,74733.0,114.6374,114.6471,114.4635,114.4731,74733.0
2024-05-15 13:35:00,118.48,118.49,118.34,118.36,76317.0,114.4731,114.4828,114.3379,114.3572,76317.0
2024-05-15 13:40:00,118.37,118.45,118.27,118.3,150632.0,114.3669,114.4442,114.2702,114.2992,150632.0
2024-05-15 13:45:00,118.3,118.35,118.1,118.17,85406.0,114.2992,114.3475,114.106,114.1736,85406.0
2024-05-15 13:50:00,118.19,118.23,118.16,118.17,55524.0,114.1929,114.2316,114.164,114.1736,55524.0
2024-05-15 13:55:00,118.17,118.24,118.17,118.2,66254.0,114.1736,114.2413,114.1736,114.2026,66254.0
2024-05-15 14:00:00,118.2,118.24,118.15,118.19,58919.0,114.2026,114.2413,114.1543,114.1929,58919.0
2024-05-15 14:05:00,118.21,118.33,118.16,118.33,60257.0,114.2123,114.3282,114.164,114.3282,60257.0
2024-05-15 14:10:00,118.33,118.41,118.29,118.38,88636.0,114.3282,114.4055,114.2896,114.3765,88636.0
2024-05-15 14:15:00,118.38,118.39,118.23,118.28,75590.0,114.3765,114.3862,114.2316,114.2799,75590.0
2024-05-15 14:20:00,118.29,118.34,118.24,118.34,62246.0,114.2896,114.3379,114.2413,114.3379,62246.0
2024-05-15 14:25:00,118.34,118.39,118.24,118.27,170364.0,114.3379,114.3862,114.2413,114.2702,170364.0
2024-05-15 14:30:00,118.26,118.3,118.25,118.27,110573.0,114.2606,114.2992,114.2509,114.2702,110573.0
2024-05-15 14:35:00,118.27,118.3,118.21,118.29,79217.0,114.2702,114.2992,114.2123,114.2896,79217.0
2024-05-15 14:40:00,118.3,118.31,118.21,118.22,84840.0,114.2992,114.3089,114.2123,114.2219,84840.0
2024-05-15 14:45:00,118.21,118.3,118.2,118.25,69533.0,114.2123,114.2992,114.2026,114.2509,69533.0
2024-05-15 14:50:00,118.27,118.3,118.16,118.19,90646.0,114.2702,114.2992,114.164,114.1929,90646.0
2024-05-15 14:55:00,118.19,118.3,118.18,118.3,133760.0,114.1929,114.2992,114.1833,114.2992,133760.0
2024-05-15 15:00:00,118.29,118.29,118.2,118.25,132428.0,114.2896,114.2896,114.2026,114.2509,132428.0
2024-05-15 15:05:00,118.26,118.28,118.08,118.09,92422.0,114.2606,114.2799,114.0867,114.0963,92422.0
2024-05-15 15:10:00,118.1,118.2,118.1,118.14,92902.0,114.106,114.2026,114.106,114.1446,92902.0
2024-05-15 15:15:00,118.15,118.17,118.07,118.14,127445.0,114.1543,114.1736,114.077,114.1446,127445.0
2024-05-15 15:20:00,118.14,118.2,118.09,118.1,119408.0,114.1446,114.2026,114.0963,114.106,119408.0
2024-05-15 15:25:00,118.1,118.2,118.06,118.15,210683.0,114.106,114.2026,114.0673,114.1543,210683.0
2024-05-15 15:30:00,118.14,118.17,118.07,118.13,121370.0,114.1446,114.1736,114.077,114.135,121370.0
2024-05-15 15:35:00,118.13,118.23,118.11,118.18,204734.0,114.135,114.2316,114.1157,114.1833,204734.0
2024-05-15 15:40:00,118.18,118.31,118.11,118.3,223426.0,114.1833,114.3089,114.1157,114.2992,223426.0
2024-05-15 15:45:00,118.29,118.31,118.17,118.18,230146.0,114.2896,114.3089,114.1736,114.1833,230146.0
2024-05-15 15:50:00,118.18,118.53,118.15,118.5,408473.0,114.1833,114.5215,114.1543,114.4925,408473.0
2024-05-15 15:55:00,118.51,118.84,118.47,118.62,967833.0,114.5021,114.821,114.4635,114.6084,967833.0
2024-05-16 09:30:00,118.54,119.22,118.54,118.68,292477.0,114.5311,115.1881,114.5311,114.6664,292477.0
2024-05-16 09:35:00,118.7,118.84,118.42,118.43,224717.0,114.6857,114.821,114.4152,114.4248,224717.0
2024-05-16 09:40:00,118.42,118.55,118.33,118.48,140576.0,114.4152,114.5408,114.3282,114.4731,140576.0
2024-05-16 09:45:00,118.48,118.63,118.4,118.57,103427.0,114.4731,114.6181,114.3958,114.5601,103427.0
2024-05-16 09:50:00,118.58,118.58,118.35,118.48,96568.0,114.5698,114.5698,114.3475,114.4731,96568.0
2024-05-16 09:55:00,118.48,118.55,118.32,118.47,133682.0,114.4731,114.5408,114.3186,114.4635,133682.0
2024-05-16 10:00:00,118.47,118.81,118.41,118.75,212644.0,114.4635,114.792,114.4055,114.734,212644.0
2024-05-16 10:05:00,118.76,118.87,118.67,118.87,167415.0,114.7437,114.85,114.6567,114.85,167415.0
2024-05-16 10:10:00,118.87,119.24,118.86,119.18,216604.0,114.85,115.2074,114.8403,115.1495,216604.0
2024-05-16 10:15:00,119.18,119.3,119.15,119.22,145776.0,115.1495,115.2654,115.1205,115.1881,145776.0
2024-05-16 10:20:00,119.22,119.28,119.01,119.02,104231.0,115.1881,115.2461,114.9852,114.9949,104231.0
2024-05-16 10:25:00,119.01,119.04,118.86,118.87,84519.0,114.9852,115.0142,114.8403,114.85,84519.0
2024-05-16 10:30:00,118.88,119.06,118.87,119.03,101582.0,114.8596,115.0335,114.85,115.0045,101582.0
2024-05-16 10:35:00,119.03,119.15,119.0,119.06,93186.0,115.0045,115.1205,114.9756,115.0335,93186.0
2024-05-16 10:40:00,119.05,119.1,118.92,119.04,73713.0,115.0239,115.0722,114.8983,115.0142,73713.0
2024-05-16 10:45:00,119.04,119.1,118.94,118.98,74396.0,115.0142,115.0722,114.9176,114.9562,74396.0
2024-05-16 10:50:00,118.98,119.05,118.98,119.02,110795.0,114.9562,115.0239,114.9562,114.9949,110795.0
2024-05-16 10:55:00,119.02,119.24,119.02,119.23,90130.0,114.9949,115.2074,114.9949,115.1978,90130.0
2024-05-16 11:00:00,119.23,119.29,119.18,119.22,89299.0,115.1978,115.2557,115.1495,115.1881,89299.0
2024-05-16 11:05:00,119.23,119.23,119.05,119.17,99219.0,115.1978,115.1978,115.0239,115.1398,99219.0
2024-05-16 11:10:00,119.16,119.16,118.91,118.91,82618.0,115.1301,115.1301,114.8886,114.8886,82618.0
2024-05-16 11:15:00,118.91,118.93,118.83,118.88,88293.0,114.8886,114.9079,114.8113,114.8596,88293.0
2024-05-16 11:20:00,118.87,118.98,118.84,118.98,92586.0,114.85,114.9562,114.821,114.9562,92586.0
2024-05-16 11:25:00,118.98,118.99,118.83,118.89,75039.0,114.9562,114.9659,114.8113,114.8693,75039.0
2024-05-16 11:30:00,118.89,118.96,118.86,118.93,84798.0,114.8693,114.9369,114.8403,114.9079,84798.0
2024-05-16 11:35:00,118.93,118.95,118.77,118.78,75979.0,114.9079,114.9272,114.7533,114.763,75979.0
2024-05-16 11:40:00,118.79,118.84,118.71,118.75,83894.0,114.7727,114.821,114.6954,114.734,83894.0
2024-05-16 11:45:00,118.75,118.8,118.61,118.77,81090.0,114.734,114.7823,114.5987,114.7533,81090.0
2024-05-16 11:50:00,118.78,118.83,118.7,118.82,63088.0,114.763,114.8113,114.6857,114.8016,63088.0
2024-05-16 11:55:00,118.83,118.84,118.76,118.79,107150.0,114.8113,114.821,114.7437,114.7727,107150.0
2024-05-16 12:00:00,118.79,118.83,118.71,118.77,84811.0,114.7727,114.8113,114.6954,114.7533,84811.0
2024-05-16 12:05:00,118.77,118.78,118.64,118.64,65756.0,114.7533,114.763,114.6277,114.6277,65756.0
2024-05-16 12:10:00,118.64,118.74,118.64,118.65,72640.0,114.6277,114.7243,114.6277,114.6374,72640.0
2024-05-16 12:15:00,118.65,118.69,118.48,118.48,59348.0,114.6374,114.676,114.4731,114.4731,59348.0
2024-05-16 12:20:00,118.49,118.54,118.45,118.48,65092.0,114.4828,114.5311,114.4442,114.4731,65092.0
2024-05-16 12:25:00,118.48,118.48,118.4,118.45,52626.0,114.4731,114.4731,114.3958,114.4442,52626.0
2024-05-16 12:30:00,118.45,118.46,118.33,118.37,77300.0,114.4442,114.4538,114.3282,114.3669,77300.0
2024-05-16 12:35:00,118.37,118.37,118.26,118.27,63615.0,114.3669,114.3669,114.2606,114.2702,63615.0
2024-05-16 12:40:00,118.28,118.33,118.22,118.25,59347.0,114.2799,114.3282,114.2219,114.2509,59347.0
2024-05-16 12:45:00,118.26,118.28,118.17,118.2,57725.0,114.2606,114.2799,114.1736,114.2026,57725.0
2024-05-16 12:50:00,118.2,118.2,118.1,118.16,73038.0,114.2026,114.2026,114.106,114.164,73038.0
2024-05-16 12:55:00,118.16,118.2,118.08,118.11,53448.0,114.164,114.2026,114.0867,114.1157,53448.0
2024-05-16 13:00:00,118.12,118.17,118.04,118.08,71439.0,114.1253,114.1736,114.048,114.0867,71439.0
2024-05-16 13:05:00,118.09,118.09,117.97,118.08,64948.0,114.0963,114.0963,113.9804,114.0867,64948.0
2024-05-16 13:10:00,118.07,118.08,117.96,117.99,61420.0,114.077,114.0867,113.9707,113.9997,61420.0
2024-05-16 13:15:00,117.99,118.15,117.98,118.14,80036.0,113.9997,114.1543,113.9901,114.1446,80036.0
2024-05-16 13:20:00,118.14,118.21,118.05,118.06,96656.0,114.1446,114.2123,114.0577,114.0673,96656.0
2024-05-16 13:25:00,118.06,118.16,117.98,117.99,72930.0,114.0673,114.164,113.9901,113.9997,72930.0
2024-05-16 13:30:00,117.98,118.08,117.97,118.05,57334.0,113.9901,114.0867,113.9804,114.0577,57334.0
2024-05-16 13:35:00,118.05,118.06,117.92,117.94,45972.0,114.0577,114.0673,113.9321,113.9514,45972.0
2024-05-16 13:40:00,117.94,117.99,117.9,117.95,51981.0,113.9514,113.9997,113.9128,113.9611,51981.0
2024-05-16 13:45:00,117.95,117.96,117.8,117.82,76893.0,113.9611,113.9707,113.8161,113.8355,76893.0
2024-05-16 13:50:00,117.82,117.95,117.82,117.95,49544.0,113.8355,113.9611,113.8355,113.9611,49544.0
2024-05-16 13:55:00,117.95,117.96,117.85,117.87,54179.0,113.9611,113.9707,113.8644,113.8838,54179.0
2024-05-16 14:00:00,117.88,118.0,117.8,117.85,82510.0,113.8934,114.0094,113.8161,113.8644,82510.0
2024-05-16 14:05:00,117.85,117.85,117.71,117.72,73767.0,113.8644,113.8644,113.7292,113.7388,73767.0
2024-05-16 14:10:00,117.72,117.75,117.55,117.56,91738.0,113.7388,113.7678,113.5746,113.5843,91738.0
2024-05-16 14:15:00,117.56,117.64,117.54,117.62,72759.0,113.5843,113.6615,113.5649,113.6422,72759.0
2024-05-16 14:20:00,117.61,117.81,117.6,117.8,76911.0,113.6326,113.8258,113.6229,113.8161,76911.0
2024-05-16 14:25:00,117.8,117.82,117.75,117.78,71204.0,113.8161,113.8355,113.7678,113.7968,71204.0
2024-05-16 14:30:00,117.78,117.86,117.75,117.83,63753.0,113.7968,113.8741,113.7678,113.8451,63753.0
2024-05-16 14:35:00,117.83,117.84,117.74,117.76,67561.0,113.8451,113.8548,113.7582,113.7775,67561.0
2024-05-16 14:40:00,117.76,117.79,117.73,117.77,67024.0,113.7775,113.8065,113.7485,113.7872,67024.0
2024-05-16 14:45:00,117.77,117.83,117.72,117.74,90118.0,113.7872,113.8451,113.7388,113.7582,90118.0
2024-05-16 14:50:00,117.74,117.77,117.69,117.75,77307.0,113.7582,113.7872,113.7099,113.7678,77307.0
2024-05-16 14:55:00,117.75,117.91,117.75,117.91,62213.0,113.7678,113.9224,113.7678,113.9224,62213.0
2024-05-16 15:00:00,117.91,118.0,117.9,117.99,59962.0,113.9224,114.0094,113.9128,113.9997,59962.0
2024-05-16 15:05:00,118.0,118.1,117.97,118.08,86831.0,114.0094,114.106,113.9804,114.0867,86831.0
2024-05-16 15:10:00,118.09,118.1,118.03,118.06,65881.0,114.0963,114.106,114.0384,114.0673,65881.0
2024-05-16 15:15:00,118.06,118.09,118.0,118.04,86071.0,114.0673,114.0963,114.0094,114.048,86071.0
2024-05-16 15:20:00,118.03,118.09,117.99,118.01,117271.0,114.0384,114.0963,113.9997,114.019,117271.0
2024-05-16 15:25:00,118.0,118.06,117.94,117.96,70891.0,114.0094,114.0673,113.9514,113.9707,70891.0
2024-05-16 15:30:00,117.97,117.97,117.84,117.91,121532.0,113.9804,113.9804,113.8548,113.9224,121532.0
2024-05-16 15:35:00,117.9,117.92,117.8,117.82,114754.0,113.9128,113.9321,113.8161,113.8355,114754.0
2024-05-16 15:40:00,117.82,117.84,117.78,117.83,120800.0,113.8355,113.8548,113.7968,113.8451,120800.0
2024-05-16 15:45:00,117.82,117.87,117.76,117.84,187478.0,113.8355,113.8838,113.7775,113.8548,187478.0
2024-05-16 15:50:00,117.83,118.07,117.74,118.02,334786.0,113.8451,114.077,113.7582,114.0287,334786.0
2024-05-16 15:55:00,118.02,118.13,117.84,117.9,950118.0,114.0287,114.135,113.8548,113.9128,950118.0
2024-05-17 09:30:00,118.3,118.58,118.02,118.44,606279.0,114.2992,114.5698,114.0287,114.4345,606279.0
2024-05-17 09:35:00,118.44,118.44,117.96,118.18,90826.0,114.4345,114.4345,113.9707,114.1833,90826.0
2024-05-17 09:40:00,118.2,118.4,118.15,118.18,127970.0,114.2026,114.3958,114.1543,114.1833,127970.0
2024-05-17 09:45:00,118.18,118.27,118.05,118.21,72702.0,114.1833,114.2702,114.0577,114.2123,72702.0
2024-05-17 09:50:00,118.23,118.48,118.21,118.41,109389.0,114.2316,114.4731,114.2123,114.4055,109389.0
2024-05-17 09:55:00,118.41,118.61,118.38,118.57,108956.0,114.4055,114.5987,114.3765,114.5601,108956.0
2024-05-17 10:00:00,118.57,118.71,118.47,118.71,98749.0,114.5601,114.6954,114.4635,114.6954,98749.0
2024-05-17 10:05:00,118.71,118.77,118.59,118.64,108010.0,114.6954,114.7533,114.5794,114.6277,108010.0
2024-05-17 10:10:00,118.64,118.72,118.59,118.68,96646.0,114.6277,114.705,114.5794,114.6664,96646.0
2024-05-17 10:15:00,118.69,118.85,118.64,118.81,101433.0,114.676,114.8306,114.6277,114.792,101433.0
2024-05-17 10:20:00,118.81,118.85,118.7,118.7,84089.0,114.792,114.8306,114.6857,114.6857,84089.0
2024-05-17 10:25:00,118.71,118.73,118.58,118.66,72024.0,114.6954,114.7147,114.5698,114.6471,72024.0
2024-05-17 10:30:00,118.66,118.73,118.5,118.53,92102.0,114.6471,114.7147,114.4925,114.5215,92102.0
2024-05-17 10:35:00,118.53,118.61,118.45,118.58,92532.0,114.5215,114.5987,114.4442,114.5698,92532.0
2024-05-17 10:40:00,118.58,118.64,118.5,118.59,73282.0,114.5698,114.6277,114.4925,114.5794,73282.0
2024-05-17 10:45:00,118.58,118.72,118.56,118.72,67906.0,114.5698,114.705,114.5504,114.705,67906.0
2024-05-17 10:50:00,118.72,118.73,118.64,118.68,52921.0,114.705,114.7147,114.6277,114.6664,52921.0
2024-05-17 10:55:00,118.67,118.74,118.64,118.72,67093.0,114.6567,114.7243,114.6277,114.705,67093.0
2024-05-17 11:00:00,118.72,118.9,118.7,118.85,98792.0,114.705,114.8789,114.6857,114.8306,98792.0
2024-05-17 11:05:00,118.86,118.88,118.72,118.79,67533.0,114.8403,114.8596,114.705,114.7727,67533.0
2024-05-17 11:10:00,118.78,118.91,118.74,118.86,93187.0,114.763,114.8886,114.7243,114.8403,93187.0
2024-05-17 11:15:00,118.86,118.91,118.82,118.84,96457.0,114.8403,114.8886,114.8016,114.821,96457.0
2024-05-17 11:20:00,118.84,118.91,118.77,118.9,75946.0,114.821,114.8886,114.7533,114.8789,75946.0
2024-05-17 11:25:00,118.9,118.92,118.79,118.81,72681.0,114.8789,114.8983,114.7727,114.792,72681.0
2024-05-17 11:30:00,118.8,118.84,118.72,118.83,69729.0,114.7823,114.821,114.705,114.8113,69729.0
2024-05-17 11:35:00,118.84,118.84,118.76,118.82,55845.0,114.821,114.821,114.7437,114.8016,55845.0
2024-05-17 11:40:00,118.81,118.88,118.75,118.78,78304.0,114.792,114.8596,114.734,114.763,78304.0
2024-05-17 11:45:00,118.79,118.87,118.74,118.84,61438.0,114.7727,114.85,114.7243,114.821,61438.0
2024-05-17 11:50:00,118.84,118.98,118.83,118.97,80495.0,114.821,114.9562,114.8113,114.9466,80495.0
2024-05-17 11:55:00,118.98,119.04,118.89,118.93,104419.0,114.9562,115.0142,114.8693,114.9079,104419.0
2024-05-17 12:00:00,118.92,118.98,118.88,118.91,63518.0,114.8983,114.9562,114.8596,114.8886,63518.0
2024-05-17 12:05:00,118.92,118.97,118.9,118.96,54816.0,114.8983,114.9466,114.8789,114.9369,54816.0
2024-05-17 12:10:00,118.97,118.99,118.89,118.97,87613.0,114.9466,114.9659,114.8693,114.9466,87613.0
2024-05-17 12:15:00,118.98,119.07,118.98,118.98,60889.0,114.9562,115.0432,114.9562,114.9562,60889.0
2024-05-17 12:20:00,118.98,119.01,118.91,118.97,68317.0,114.9562,114.9852,114.8886,114.9466,68317.0
2024-05-17 12:25:00,118.97,118.98,118.94,118.95,38645.0,114.9466,114.9562,114.9176,114.9272,38645.0
2024-05-17 12:30:00,118.95,119.0,118.94,118.98,48068.0,114.9272,114.9756,114.9176,114.9562,48068.0
2024-05-17 12:35:00,118.98,119.01,118.93,118.99,47849.0,114.9562,114.9852,114.9079,114.9659,47849.0
2024-05-17 12:40:00,118.99,119.01,118.95,118.99,48352.0,114.9659,114.9852,114.9272,114.9659,48352.0
2024-05-17 12:45:00,118.99,119.07,118.95,119.05,56137.0,114.9659,115.0432,114.9272,115.0239,56137.0
2024-05-17 12:50:00,119.05,119.13,119.04,119.1,62816.0,115.0239,115.1012,115.0142,115.0722,62816.0
2024-05-17 12:55:00,119.09,119.13,119.04,119.09,95614.0,115.0625,115.1012,115.0142,115.0625,95614.0
2024-05-17 13:00:00,119.09,119.2,119.08,119.2,78666.0,115.0625,115.1688,115.0529,115.1688,78666.0
2024-05-17 13:05:00,119.2,119.21,119.18,119.2,44663.0,115.1688,115.1785,115.1495,115.1688,44663.0
2024-05-17 13:10:00,119.2,119.25,119.14,119.23,95349.0,115.1688,115.2171,115.1108,115.1978,95349.0
2024-05-17 13:15:00,119.23,119.33,119.22,119.23,81863.0,115.1978,115.2944,115.1881,115.1978,81863.0
2024-05-17 13:20:00,119.24,119.25,119.19,119.2,66675.0,115.2074,115.2171,115.1591,115.1688,66675.0
2024-05-17 13:25:00,119.19,119.29,119.19,119.24,81327.0,115.1591,115.2557,115.1591,115.2074,81327.0
2024-05-17 13:30:00,119.25,119.33,119.23,119.3,66030.0,115.2171,115.2944,115.1978,115.2654,66030.0
2024-05-17 13:35:00,119.29,119.33,119.24,119.32,101024.0,115.2557,115.2944,115.2074,115.2847,101024.0
2024-05-17 13:40:00,119.33,119.39,119.26,119.29,66717.0,115.2944,115.3524,115.2268,115.2557,66717.0
2024-05-17 13:45:00,119.29,119.3,119.19,119.19,61932.0,115.2557,115.2654,115.1591,115.1591,61932.0
2024-05-17 13:50:00,119.2,119.24,119.15,119.19,92873.0,115.1688,115.2074,115.1205,115.1591,92873.0
2024-05-17 13:55:00,119.19,119.26,119.16,119.26,54033.0,115.1591,115.2268,115.1301,115.2268,54033.0
2024-05-17 14:00:00,119.26,119.3,119.21,119.26,64278.0,115.2268,115.2654,115.1785,115.2268,64278.0
2024-05-17 14:05:00,119.26,119.37,119.25,119.33,87167.0,115.2268,115.333,115.2171,115.2944,87167.0
2024-05-17 14:10:00,119.34,119.46,119.34,119.42,87701.0,115.3041,115.42,115.3041,115.3814,87701.0
2024-05-17 14:15:00,119.42,119.44,119.31,119.4,85918.0,115.3814,115.4007,115.2751,115.362,85918.0
2024-05-17 14:20:00,119.41,119.44,119.38,119.44,58000.0,115.3717,115.4007,115.3427,115.4007,58000.0
2024-05-17 14:25:00,119.43,119.58,119.42,119.58,103717.0,115.391,115.5359,115.3814,115.5359,103717.0
2024-05-17 14:30:00,119.58,119.62,119.52,119.61,88424.0,115.5359,115.5746,115.478,115.5649,88424.0
2024-05-17 14:35:00,119.61,119.7,119.6,119.67,109729.0,115.5649,115.6519,115.5553,115.6229,109729.0
2024-05-17 14:40:00,119.66,119.71,119.6,119.7,105426.0,115.6132,115.6615,115.5553,115.6519,105426.0
2024-05-17 14:45:00,119.7,119.75,119.66,119.7,74786.0,115.6519,115.7002,115.6132,115.6519,74786.0
2024-05-17 14:50:00,119.7,119.73,119.68,119.72,61822.0,115.6519,115.6809,115.6326,115.6712,61822.0
2024-05-17 14:55:00,119.71,119.82,119.71,119.81,92191.0,115.6615,115.7678,115.6615,115.7582,92191.0
2024-05-17 15:00:00,119.81,119.81,119.68,119.75,82802.0,115.7582,115.7582,115.6326,115.7002,82802.0
2024-05-17 15:05:00,119.75,119.79,119.7,119.73,70612.0,115.7002,115.7388,115.6519,115.6809,70612.0
2024-05-17 15:10:00,119.72,119.74,119.64,119.68,96720.0,115.6712,115.6905,115.5939,115.6326,96720.0
2024-05-17 15:15:00,119.67,119.78,119.64,119.65,96136.0,115.6229,115.7292,115.5939,115.6036,96136.0
2024-05-17 15:20:00,119.65,119.71,119.62,119.71,111650.0,115.6036,115.6615,115.5746,115.6615,111650.0
2024-05-17 15:25:00,119.71,119.72,119.6,119.68,66158.0,115.6615,115.6712,115.5553,115.6326,66158.0
2024-05-17 15:30:00,119.68,119.75,119.62,119.65,126330.0,115.6326,115.7002,115.5746,115.6036,126330.0
2024-05-17 15:35:00,119.64,119.71,119.6,119.65,94938.0,115.5939,115.6615,115.5553,115.6036,94938.0
2024-05-17 15:40:00,119.66,119.75,119.64,119.73,115781.0,115.6132,115.7002,115.5939,115.6809,115781.0
2024-05-17 15:45:00,119.74,119.75,119.57,119.6,200500.0,115.6905,115.7002,115.5263,115.5553,200500.0
2024-05-17 15:50:00,119.6,119.79,119.56,119.68,260357.0,115.5553,115.7388,115.5166,115.6326,260357.0
2024-05-17 15:55:00,119.68,119.83,119.62,119.67,675581.0,115.6326,115.7775,115.5746,115.6229,675581.0
2024-05-20 09:30:00,119.73,119.89,119.19,119.34,282759.0,115.6809,115.8355,115.1591,115.3041,282759.0
2024-05-20 09:35:00,119.34,119.49,119.12,119.38,108098.0,115.3041,115.449,115.0915,115.3427,108098.0
2024-05-20 09:40:00,119.38,119.52,119.05,119.1,136464.0,115.3427,115.478,115.0239,115.0722,136464.0
2024-05-20 09:45:00,119.09,119.25,119.07,119.09,106933.0,115.0625,115.2171,115.0432,115.0625,106933.0
2024-05-20 09:50:00,119.1,119.43,119.07,119.42,101544.0,115.0722,115.391,115.0432,115.3814,101544.0
2024-05-20 09:55:00,119.43,119.44,119.26,119.41,64805.0,115.391,115.4007,115.2268,115.3717,64805.0
2024-05-20 10:00:00,119.41,119.43,119.28,119.35,74048.0,115.3717,115.391,115.2461,115.3137,74048.0
2024-05-20 10:05:00,119.36,119.63,119.35,119.62,107528.0,115.3234,115.5843,115.3137,115.5746,107528.0
2024-05-20 10:10:00,119.61,119.75,119.61,119.67,72769.0,115.5649,115.7002,115.5649,115.6229,72769.0
2024-05-20 10:15:00,119.67,119.78,119.66,119.69,78158.0,115.6229,115.7292,115.6132,115.6422,78158.0
2024-05-20 10:20:00,119.68,119.71,119.46,119.48,108394.0,115.6326,115.6615,115.42,115.4393,108394.0
2024-05-20 10:25:00,119.48,119.56,119.4,119.53,76438.0,115.4393,115.5166,115.362,115.4876,76438.0
2024-05-20 10:30:00,119.52,119.62,119.47,119.53,58203.0,115.478,115.5746,115.4297,115.4876,58203.0
2024-05-20 10:35:00,119.51,119.55,119.42,119.44,52875.0,115.4683,115.507,115.3814,115.4007,52875.0
2024-05-20 10:40:00,119.45,119.52,119.33,119.34,89019.0,115.4103,115.478,115.2944,115.3041,89019.0
2024-05-20 10:45:00,119.36,119.45,119.31,119.36,68697.0,115.3234,115.4103,115.2751,115.3234,68697.0
2024-05-20 10:50:00,119.35,119.41,119.24,119.41,82214.0,115.3137,115.3717,115.2074,115.3717,82214.0
2024-05-20 10:55:00,119.41,119.59,119.37,119.59,74363.0,115.3717,115.5456,115.333,115.5456,74363.0
2024-05-20 11:00:00,119.58,119.61,119.52,119.53,94541.0,115.5359,115.5649,115.478,115.4876,94541.0
2024-05-20 11:05:00,119.53,119.53,119.42,119.49,72926.0,115.4876,115.4876,115.3814,115.449,72926.0
2024-05-20 11:10:00,119.49,119.49,119.38,119.43,28581.0,115.449,115.449,115.3427,115.391,28581.0
2024-05-20 11:15:00,119.42,119.42,119.31,119.34,47794.0,115.3814,115.3814,115.2751,115.3041,47794.0
2024-05-20 11:20:00,119.34,119.35,119.23,119.31,47680.0,115.3041,115.3137,115.1978,115.2751,47680.0
2024-05-20 11:25:00,119.3,119.35,119.21,119.33,60748.0,115.2654,115.3137,115.1785,115.2944,60748.0
2024-05-20 11:30:00,119.33,119.34,119.25,119.26,50952.0,115.2944,115.3041,115.2171,115.2268,50952.0
2024-05-20 11:35:00,119.27,119.31,119.15,119.19,48396.0,115.2364,115.2751,115.1205,115.1591,48396.0
2024-05-20 11:40:00,119.18,119.21,119.12,119.19,78661.0,115.1495,115.1785,115.0915,115.1591,78661.0
2024-05-20 11:45:00,119.19,119.2,119.13,119.16,42134.0,115.1591,115.1688,115.1012,115.1301,42134.0
2024-05-20 11:50:00,119.18,119.31,119.18,119.28,39776.0,115.1495,115.2751,115.1495,115.2461,39776.0
2024-05-20 11:55:00,119.28,119.38,119.27,119.33,51436.0,115.2461,115.3427,115.2364,115.2944,51436.0
2024-05-20 12:00:00,119.32,119.38,119.26,119.35,68083.0,115.2847,115.3427,115.2268,115.3137,68083.0
2024-05-20 12:05:00,119.34,119.35,119.16,119.17,62140.0,115.3041,115.3137,115.1301,115.1398,62140.0
2024-05-20 12:10:00,119.17,119.19,119.06,119.09,57482.0,115.1398,115.1591,115.0335,115.0625,57482.0
2024-05-20 12:15:00,119.08,119.08,118.96,119.0,72021.0,115.0529,115.0529,114.9369,114.9756,72021.0
2024-05-20 12:20:00,119.01,119.03,118.94,118.99,39421.0,114.9852,115.0045,114.9176,114.9659,39421.0
2024-05-20 12:25:00,119.0,119.04,118.98,119.02,41691.0,114.9756,115.0142,114.9562,114.9949,41691.0
2024-05-20 12:30:00,119.02,119.07,118.98,118.99,32482.0,114.9949,115.0432,114.9562,114.9659,32482.0
2024-05-20 12:35:00,118.99,119.0,118.89,118.9,43166.0,114.9659,114.9756,114.8693,114.8789,43166.0
2024-05-20 12:40:00,118.89,118.9,118.74,118.77,71637.0,114.8693,114.8789,114.7243,114.7533,71637.0
2024-05-20 12:45:00,118.77,118.79,118.75,118.77,25903.0,114.7533,114.7727,114.734,114.7533,25903.0
2024-05-20 12:50:00,118.77,118.87,118.77,118.84,44620.0,114.7533,114.85,114.7533,114.821,44620.0
2024-05-20 12:55:00,118.84,118.93,118.84,118.92,43235.0,114.821,114.9079,114.821,114.8983,43235.0
2024-05-20 13:00:00,118.93,118.98,118.9,118.97,36761.0,114.9079,114.9562,114.8789,114.9466,36761.0
2024-05-20 13:05:00,118.97,118.99,118.93,118.97,33044.0,114.9466,114.9659,114.9079,114.9466,33044.0
2024-05-20 13:10:00,118.97,118.99,118.93,118.96,44511.0,114.9466,114.9659,114.9079,114.9369,44511.0
2024-05-20 13:15:00,118.97,118.99,118.89,118.9,47392.0,114.9466,114.9659,114.8693,114.8789,47392.0
2024-05-20 13:20:00,118.9,118.91,118.81,118.84,48241.0,114.8789,114.8886,114.792,114.821,48241.0
2024-05-20 13:25:00,118.84,118.88,118.68,118.69,64711.0,114.821,114.8596,114.6664,114.676,64711.0
2024-05-20 13:30:00,118.69,118.74,118.57,118.73,44493.0,114.676,114.7243,114.5601,114.7147,44493.0
2024-05-20 13:35:00,118.75,118.79,118.74,118.78,35801.0,114.734,114.7727,114.7243,114.763,35801.0
2024-05-20 13:40:00,118.78,118.85,118.76,118.81,43881.0,114.763,114.8306,114.7437,114.792,43881.0
2024-05-20 13:45:00,118.81,118.87,118.8,118.82,35925.0,114.792,114.85,114.7823,114.8016,35925.0
2024-05-20 13:50:00,118.82,118.85,118.79,118.84,42102.0,114.8016,114.8306,114.7727,114.821,42102.0
2024-05-20 13:55:00,118.83,118.92,118.8,118.85,58512.0,114.8113,114.8983,114.7823,114.8306,58512.0
2024-05-20 14:00:00,118.86,118.89,118.81,118.82,47564.0,114.8403,114.8693,114.792,114.8016,47564.0
2024-05-20 14:05:00,118.82,118.87,118.75,118.83,76427.0,114.8016,114.85,114.734,114.8113,76427.0
2024-05-20 14:10:00,118.82,118.95,118.8,118.95,50515.0,114.8016,114.9272,114.7823,114.9272,50515.0
2024-05-20 14:15:00,118.94,118.95,118.8,118.82,55494.0,114.9176,114.9272,114.7823,114.8016,55494.0
2024-05-20 14:20:00,118.82,118.98,118.8,118.93,50527.0,114.8016,114.9562,114.7823,114.9079,50527.0
2024-05-20 14:25:00,118.93,119.07,118.92,119.05,46934.0,114.9079,115.0432,114.8983,115.0239,46934.0
2024-05-20 14:30:00,119.04,119.09,119.01,119.04,56220.0,115.0142,115.0625,114.9852,115.0142,56220.0
2024-05-20 14:35:00,119.04,119.05,118.99,119.0,45293.0,115.0142,115.0239,114.9659,114.9756,45293.0
2024-05-20 14:40:00,118.99,119.0,118.92,118.93,39646.0,114.9659,114.9756,114.8983,114.9079,39646.0
2024-05-20 14:45:00,118.94,118.94,118.89,118.93,38091.0,114.9176,114.9176,114.8693,114.9079,38091.0
2024-05-20 14:50:00,118.92,118.93,118.82,118.83,55014.0,114.8983,114.9079,114.8016,114.8113,55014.0
2024-05-20 14:55:00,118.83,118.85,118.77,118.79,47620.0,114.8113,114.8306,114.7533,114.7727,47620.0
2024-05-20 15:00:00,118.78,118.79,118.66,118.66,57142.0,114.763,114.7727,114.6471,114.6471,57142.0
2024-05-20 15:05:00,118.66,118.78,118.64,118.76,57731.0,114.6471,114.763,114.6277,114.7437,57731.0
2024-05-20 15:10:00,118.75,118.77,118.69,118.72,56140.0,114.734,114.7533,114.676,114.705,56140.0
2024-05-20 15:15:00,118.72,118.8,118.65,118.67,63842.0,114.705,114.7823,114.6374,114.6567,63842.0
2024-05-20 15:20:00,118.67,118.7,118.64,118.69,46535.0,114.6567,114.6857,114.6277,114.676,46535.0
2024-05-20 15:25:00,118.7,118.71,118.62,118.63,56674.0,114.6857,114.6954,114.6084,114.6181,56674.0
2024-05-20 15:30:00,118.63,118.66,118.55,118.59,80991.0,114.6181,114.6471,114.5408,114.5794,80991.0
2024-05-20 15:35:00,118.59,118.72,118.58,118.7,80383.0,114.5794,114.705,114.5698,114.6857,80383.0
2024-05-20 15:40:00,118.7,118.72,118.64,118.68,109018.0,114.6857,114.705,114.6277,114.6664,109018.0
2024-05-20 15:45:00,118.68,118.7,118.59,118.68,153999.0,114.6664,114.6857,114.5794,114.6664,153999.0
2024-05-20 15:50:00,118.68,118.85,118.63,118.8,253595.0,114.6664,114.8306,114.6181,114.7823,253595.0
2024-05-20 15:55:00,118.81,118.83,118.61,118.7,760668.0,114.792,114.8113,114.5987,114.6857,760668.0
2024-05-21 09:30:00,118.4,118.98,118.4,118.75,300412.0,114.3958,114.9562,114.3958,114.734,300412.0
2024-05-21 09:35:00,118.79,118.8,118.34,118.66,99729.0,114.7727,114.7823,114.3379,114.6471,99729.0
2024-05-21 09:40:00,118.68,118.94,118.58,118.94,92837.0,114.6664,114.9176,114.5698,114.9176,92837.0
2024-05-21 09:45:00,118.95,119.29,118.93,119.05,157009.0,114.9272,115.2557,114.9079,115.0239,157009.0
2024-05-21 09:50:00,119.07,119.11,118.84,118.85,128011.0,115.0432,115.0818,114.821,114.8306,128011.0
2024-05-21 09:55:00,118.84,118.98,118.84,118.89,66990.0,114.821,114.9562,114.821,114.8693,66990.0
2024-05-21 10:00:00,118.88,118.89,118.68,118.73,147383.0,114.8596,114.8693,114.6664,114.7147,147383.0
2024-05-21 10:05:00,118.73,119.05,118.72,119.04,123250.0,114.7147,115.0239,114.705,115.0142,123250.0
2024-05-21 10:10:00,119.03,119.07,118.96,119.07,86146.0,115.0045,115.0432,114.9369,115.0432,86146.0
2024-05-21 10:15:00,119.06,119.08,118.92,119.05,93399.0,115.0335,115.0529,114.8983,115.0239,93399.0
2024-05-21 10:20:00,119.06,119.2,119.0,119.17,73900.0,115.0335,115.1688,114.9756,115.1398,73900.0
2024-05-21 10:25:00,119.16,119.3,119.16,119.28,87232.0,115.1301,115.2654,115.1301,115.2461,87232.0
2024-05-21 10:30:00,119.28,119.45,119.27,119.36,110799.0,115.2461,115.4103,115.2364,115.3234,110799.0
2024-05-21 10:35:00,119.36,119.39,119.16,119.27,90685.0,115.3234,115.3524,115.1301,115.2364,90685.0
2024-05-21 10:40:00,119.26,119.36,119.17,119.26,56393.0,115.2268,115.3234,115.1398,115.2268,56393.0
2024-05-21 10:45:00,119.27,119.31,119.17,119.25,47922.0,115.2364,115.2751,115.1398,115.2171,47922.0
2024-05-21 10:50:00,119.24,119.26,119.13,119.14,43204.0,115.2074,115.2268,115.1012,115.1108,43204.0
2024-05-21 10:55:00,119.14,119.16,119.01,119.04,69735.0,115.1108,115.1301,114.9852,115.0142,69735.0
2024-05-21 11:00:00,119.03,119.04,118.93,118.98,74510.0,115.0045,115.0142,114.9079,114.9562,74510.0
2024-05-21 11:05:00,119.0,119.08,118.97,118.98,81999.0,114.9756,115.0529,114.9466,114.9562,81999.0
2024-05-21 11:10:00,118.98,119.01,118.92,118.96,60627.0,114.9562,114.9852,114.8983,114.9369,60627.0
2024-05-21 11:15:00,118.96,119.0,118.92,118.96,66320.0,114.9369,114.9756,114.8983,114.9369,66320.0
2024-05-21 11:20:00,118.96,118.96,118.85,118.88,58112.0,114.9369,114.9369,114.8306,114.8596,58112.0
2024-05-21 11:25:00,118.88,118.89,118.76,118.77,80179.0,114.8596,114.8693,114.7437,114.7533,80179.0
2024-05-21 11:30:00,118.77,118.87,118.77,118.78,38681.0,114.7533,114.85,114.7533,114.763,38681.0
2024-05-21 11:35:00,118.78,118.78,118.56,118.57,60069.0,114.763,114.763,114.5504,114.5601,60069.0
2024-05-21 11:40:00,118.55,118.55,118.32,118.35,108035.0,114.5408,114.5408,114.3186,114.3475,108035.0
2024-05-21 11:45:00,118.36,118.47,118.26,118.28,62032.0,114.3572,114.4635,114.2606,114.2799,62032.0
2024-05-21 11:50:00,118.28,118.28,118.12,118.15,99682.0,114.2799,114.2799,114.1253,114.1543,99682.0
2024-05-21 11:55:00,118.15,118.22,118.02,118.03,112409.0,114.1543,114.2219,114.0287,114.0384,112409.0
2024-05-21 12:00:00,118.02,118.03,117.89,117.91,113424.0,114.0287,114.0384,113.9031,113.9224,113424.0
2024-05-21 12:05:00,117.92,118.04,117.91,117.99,57449.0,113.9321,114.048,113.9224,113.9997,57449.0
2024-05-21 12:10:00,117.99,118.14,117.98,118.02,66179.0,113.9997,114.1446,113.9901,114.0287,66179.0
2024-05-21 12:15:00,118.02,118.09,118.01,118.07,44391.0,114.0287,114.0963,114.019,114.077,44391.0
2024-05-21 12:20:00,118.07,118.12,117.96,117.97,82827.0,114.077,114.1253,113.9707,113.9804,82827.0
2024-05-21 12:25:00,117.97,118.12,117.94,118.1,68035.0,113.9804,114.1253,113.9514,114.106,68035.0
2024-05-21 12:30:00,118.1,118.19,118.1,118.16,37119.0,114.106,114.1929,114.106,114.164,37119.0
2024-05-21 12:35:00,118.17,118.19,118.11,118.15,47540.0,114.1736,114.1929,114.1157,114.1543,47540.0
2024-05-21 12:40:00,118.17,118.21,118.12,118.12,44544.0,114.1736,114.2123,114.1253,114.1253,44544.0
2024-05-21 12:45:00,118.12,118.2,118.11,118.16,41561.0,114.1253,114.2026,114.1157,114.164,41561.0
2024-05-21 12:50:00,118.17,118.26,118.17,118.23,56848.0,114.1736,114.2606,114.1736,114.2316,56848.0
2024-05-21 12:55:00,118.24,118.24,118.17,118.19,51056.0,114.2413,114.2413,114.1736,114.1929,51056.0
2024-05-21 13:00:00,118.18,118.23,118.14,118.23,31648.0,114.1833,114.2316,114.1446,114.2316,31648.0
2024-05-21 13:05:00,118.23,118.67,118.23,118.33,109425.0,114.2316,114.6567,114.2316,114.3282,109425.0
2024-05-21 13:10:00,118.32,118.4,118.3,118.4,60885.0,114.3186,114.3958,114.2992,114.3958,60885.0
2024-05-21 13:15:00,118.4,118.43,118.33,118.33,38069.0,114.3958,114.4248,114.3282,114.3282,38069.0
2024-05-21 13:20:00,118.34,118.35,118.25,118.25,50143.0,114.3379,114.3475,114.2509,114.2509,50143.0
2024-05-21 13:25:00,118.26,118.29,118.24,118.27,36930.0,114.2606,114.2896,114.2413,114.2702,36930.0
2024-05-21 13:30:00,118.26,118.28,118.14,118.17,50957.0,114.2606,114.2799,114.1446,114.1736,50957.0
2024-05-21 13:35:00,118.17,118.21,118.16,118.19,32303.0,114.1736,114.2123,114.164,114.1929,32303.0
2024-05-21 13:40:00,118.19,118.31,118.17,118.3,53066.0,114.1929,114.3089,114.1736,114.2992,53066.0
2024-05-21 13:45:00,118.31,118.36,118.28,118.31,66468.0,114.3089,114.3572,114.2799,114.3089,66468.0
2024-05-21 13:50:00,118.31,118.38,118.3,118.37,32608.0,114.3089,114.3765,114.2992,114.3669,32608.0
2024-05-21 13:55:00,118.35,118.46,118.35,118.37,56338.0,114.3475,114.4538,114.3475,114.3669,56338.0
2024-05-21 14:00:00,118.35,118.37,118.18,118.18,77118.0,114.3475,114.3669,114.1833,114.1833,77118.0
2024-05-21 14:05:00,118.19,118.3,118.16,118.3,40995.0,114.1929,114.2992,114.164,114.2992,40995.0
2024-05-21 14:10:00,118.29,118.32,118.15,118.22,56871.0,114.2896,114.3186,114.1543,114.2219,56871.0
2024-05-21 14:15:00,118.21,118.36,118.21,118.34,49104.0,114.2123,114.3572,114.2123,114.3379,49104.0
2024-05-21 14:20:00,118.36,118.46,118.36,118.38,66142.0,114.3572,114.4538,114.3572,114.3765,66142.0
2024-05-21 14:25:00,118.39,118.4,118.29,118.3,77194.0,114.3862,114.3958,114.2896,114.2992,77194.0
2024-05-21 14:30:00,118.31,118.4,118.3,118.35,47500.0,114.3089,114.3958,114.2992,114.3475,47500.0
2024-05-21 14:35:00,118.35,118.67,118.21,118.22,134552.0,114.3475,114.6567,114.2123,114.2219,134552.0
2024-05-21 14:40:00,118.21,118.22,118.05,118.07,54394.0,114.2123,114.2219,114.0577,114.077,54394.0
2024-05-21 14:45:00,118.06,118.08,118.0,118.03,67235.0,114.0673,114.0867,114.0094,114.0384,67235.0
2024-05-21 14:50:00,118.03,118.03,117.92,117.98,58622.0,114.0384,114.0384,113.9321,113.9901,58622.0
2024-05-21 14:55:00,117.98,118.0,117.91,117.96,50307.0,113.9901,114.0094,113.9224,113.9707,50307.0
2024-05-21 15:00:00,117.96,118.05,117.93,117.94,82628.0,113.9707,114.0577,113.9417,113.9514,82628.0
2024-05-21 15:05:00,117.95,118.09,117.93,118.07,44986.0,113.9611,114.0963,113.9417,114.077,44986.0
2024-05-21 15:10:00,118.07,118.19,118.06,118.16,81814.0,114.077,114.1929,114.0673,114.164,81814.0
2024-05-21 15:15:00,118.16,118.24,118.16,118.22,48504.0,114.164,114.2413,114.164,114.2219,48504.0
2024-05-21 15:20:00,118.22,118.27,118.2,118.25,70023.0,114.2219,114.2702,114.2026,114.2509,70023.0
2024-05-21 15:25:00,118.24,118.33,118.23,118.32,77191.0,114.2413,114.3282,114.2316,114.3186,77191.0
2024-05-21 15:30:00,118.32,118.36,118.27,118.33,83267.0,114.3186,114.3572,114.2702,114.3282,83267.0
2024-05-21 15:35:00,118.33,118.41,118.26,118.28,89293.0,114.3282,114.4055,114.2606,114.2799,89293.0
2024-05-21 15:40:00,118.28,118.28,118.13,118.17,85617.0,114.2799,114.2799,114.135,114.1736,85617.0
2024-05-21 15:45:00,118.17,118.17,118.0,118.01,121298.0,114.1736,114.1736,114.0094,114.019,121298.0
2024-05-21 15:50:00,118.01,118.67,117.97,118.05,348682.0,114.019,114.6567,113.9804,114.0577,348682.0
2024-05-21 15:55:00,118.05,118.08,117.78,117.88,825480.0,114.0577,114.0867,113.7968,113.8934,825480.0
2024-05-22 09:30:00,117.46,117.46,116.91,117.07,267364.0,113.4876,113.4876,112.9562,113.1108,267364.0
2024-05-22 09:35:00,117.08,117.12,116.65,117.09,205167.0,113.1205,113.1591,112.705,113.1301,205167.0
2024-05-22 09:40:00,117.06,117.17,116.45,116.47,255866.0,113.1012,113.2074,112.5118,112.5311,255866.0
2024-05-22 09:45:00,116.47,116.48,116.21,116.36,198577.0,112.5311,112.5408,112.2799,112.4248,198577.0
2024-05-22 09:50:00,116.35,116.37,115.96,116.3,245461.0,112.4152,112.4345,112.0384,112.3669,245461.0
2024-05-22 09:55:00,116.3,116.3,116.08,116.1,138137.0,112.3669,112.3669,112.1543,112.1736,138137.0
2024-05-22 10:00:00,116.12,116.24,115.91,116.03,248687.0,112.193,112.3089,111.9901,112.106,248687.0
2024-05-22 10:05:00,116.04,116.11,115.69,115.75,182277.0,112.1157,112.1833,111.7775,111.8355,182277.0
2024-05-22 10:10:00,115.74,115.76,115.41,115.48,206529.0,111.8258,111.8451,111.507,111.5746,206529.0
2024-05-22 10:15:00,115.49,115.6,115.41,115.49,146848.0,111.5843,111.6905,111.507,111.5843,146848.0
2024-05-22 10:20:00,115.51,115.79,115.5,115.64,222744.0,111.6036,111.8741,111.5939,111.7292,222744.0
2024-05-22 10:25:00,115.64,115.73,115.6,115.63,91483.0,111.7292,111.8161,111.6905,111.7195,91483.0
2024-05-22 10:30:00,115.64,115.98,115.64,115.94,165316.0,111.7292,112.0577,111.7292,112.019,165316.0
2024-05-22 10:35:00,115.95,116.04,115.86,116.01,112606.0,112.0287,112.1157,111.9417,112.0867,112606.0
2024-05-22 10:40:00,116.01,116.11,116.0,116.1,167127.0,112.0867,112.1833,112.077,112.1736,167127.0
2024-05-22 10:45:00,116.11,116.17,115.88,115.91,154824.0,112.1833,112.2413,111.9611,111.9901,154824.0
2024-05-22 10:50:00,115.91,116.06,115.89,115.96,124736.0,111.9901,112.135,111.9707,112.0384,124736.0
2024-05-22 10:55:00,115.98,116.18,115.94,116.15,81760.0,112.0577,112.2509,112.019,112.2219,81760.0
2024-05-22 11:00:00,116.16,116.3,116.08,116.08,82722.0,112.2316,112.3669,112.1543,112.1543,82722.0
2024-05-22 11:05:00,116.09,116.17,116.04,116.13,68133.0,112.164,112.2413,112.1157,112.2026,68133.0
2024-05-22 11:10:00,116.13,116.14,115.95,116.04,93824.0,112.2026,112.2123,112.0287,112.1157,93824.0
2024-05-22 11:15:00,116.03,116.04,115.88,115.92,77550.0,112.106,112.1157,111.9611,111.9997,77550.0
2024-05-22 11:20:00,115.91,115.95,115.63,115.81,128404.0,111.9901,112.0287,111.7195,111.8934,128404.0
2024-05-22 11:25:00,115.81,116.0,115.79,115.83,173530.0,111.8934,112.077,111.8741,111.9128,173530.0
2024-05-22 11:30:00,115.83,115.85,115.7,115.8,98627.0,111.9128,111.9321,111.7872,111.8838,98627.0
2024-05-22 11:35:00,115.8,115.9,115.76,115.89,70028.0,111.8838,111.9804,111.8451,111.9707,70028.0
2024-05-22 11:40:00,115.89,115.98,115.87,115.88,122302.0,111.9707,112.0577,111.9514,111.9611,122302.0
2024-05-22 11:45:00,115.89,115.95,115.77,115.79,90459.0,111.9707,112.0287,111.8548,111.8741,90459.0
2024-05-22 11:50:00,115.79,115.79,115.52,115.57,146179.0,111.8741,111.8741,111.6132,111.6616,146179.0
2024-05-22 11:55:00,115.57,115.61,115.49,115.61,121923.0,111.6616,111.7002,111.5843,111.7002,121923.0
2024-05-22 12:00:00,115.61,115.67,115.57,115.61,97442.0,111.7002,111.7582,111.6616,111.7002,97442.0
2024-05-22 12:05:00,115.6,115.74,115.58,115.7,83953.0,111.6905,111.8258,111.6712,111.7872,83953.0
2024-05-22 12:10:00,115.71,115.78,115.69,115.72,66061.0,111.7968,111.8645,111.7775,111.8065,66061.0
2024-05-22 12:15:00,115.73,115.82,115.71,115.76,77743.0,111.8161,111.9031,111.7968,111.8451,77743.0
2024-05-22 12:20:00,115.76,116.0,115.76,115.96,87186.0,111.8451,112.077,111.8451,112.0384,87186.0
2024-05-22 12:25:00,115.96,116.09,115.96,116.08,87152.0,112.0384,112.164,112.0384,112.1543,87152.0
2024-05-22 12:30:00,116.08,116.14,116.03,116.12,61572.0,112.1543,112.2123,112.106,112.193,61572.0
2024-05-22 12:35:00,116.11,116.19,116.08,116.12,67037.0,112.1833,112.2606,112.1543,112.193,67037.0
2024-05-22 12:40:00,116.12,116.26,116.1,116.23,40870.0,112.193,112.3282,112.1736,112.2992,40870.0
2024-05-22 12:45:00,116.23,116.3,116.18,116.21,64100.0,112.2992,112.3669,112.2509,112.2799,64100.0
2024-05-22 12:50:00,116.22,116.25,116.17,116.23,43230.0,112.2896,112.3186,112.2413,112.2992,43230.0
2024-05-22 12:55:00,116.24,116.27,116.18,116.19,53304.0,112.3089,112.3379,112.2509,112.2606,53304.0
2024-05-22 13:00:00,116.19,116.33,116.18,116.33,50043.0,112.2606,112.3959,112.2509,112.3959,50043.0
2024-05-22 13:05:00,116.34,116.44,116.33,116.43,67237.0,112.4055,112.5021,112.3959,112.4925,67237.0
2024-05-22 13:10:00,116.43,116.43,116.33,116.34,62034.0,112.4925,112.4925,112.3959,112.4055,62034.0
2024-05-22 13:15:00,116.35,116.36,116.11,116.12,67332.0,112.4152,112.4248,112.1833,112.193,67332.0
2024-05-22 13:20:00,116.13,116.14,115.95,115.96,119959.0,112.2026,112.2123,112.0287,112.0384,119959.0
2024-05-22 13:25:00,115.96,115.97,115.82,115.83,112668.0,112.0384,112.048,111.9031,111.9128,112668.0
2024-05-22 13:30:00,115.84,116.04,115.83,115.97,154329.0,111.9224,112.1157,111.9128,112.048,154329.0
2024-05-22 13:35:00,115.96,115.96,115.79,115.92,96077.0,112.0384,112.0384,111.8741,111.9997,96077.0
2024-05-22 13:40:00,115.93,115.93,115.76,115.81,74807.0,112.0094,112.0094,111.8451,111.8934,74807.0
2024-05-22 13:45:00,115.8,115.89,115.79,115.8,43885.0,111.8838,111.9707,111.8741,111.8838,43885.0
2024-05-22 13:50:00,115.8,115.85,115.77,115.8,57702.0,111.8838,111.9321,111.8548,111.8838,57702.0
2024-05-22 13:55:00,115.81,115.87,115.78,115.86,50077.0,111.8934,111.9514,111.8645,111.9417,50077.0
2024-05-22 14:00:00,115.86,115.9,115.53,115.72,144493.0,111.9417,111.9804,111.6229,111.8065,144493.0
2024-05-22 14:05:00,115.72,115.76,115.68,115.74,61610.0,111.8065,111.8451,111.7678,111.8258,61610.0
2024-05-22 14:10:00,115.74,115.76,115.63,115.75,45645.0,111.8258,111.8451,111.7195,111.8355,45645.0
2024-05-22 14:15:00,115.73,115.82,115.62,115.63,61952.0,111.8161,111.9031,111.7099,111.7195,61952.0
2024-05-22 14:20:00,115.63,115.63,115.41,115.45,193364.0,111.7195,111.7195,111.507,111.5456,193364.0
2024-05-22 14:25:00,115.46,115.48,115.35,115.36,97617.0,111.5553,111.5746,111.449,111.4587,97617.0
2024-05-22 14:30:00,115.37,115.39,115.26,115.3,64725.0,111.4683,111.4876,111.362,111.4007,64725.0
2024-05-22 14:35:00,115.29,115.34,115.26,115.31,60413.0,111.391,111.4393,111.362,111.4103,60413.0
2024-05-22 14:40:00,115.32,115.33,114.96,114.97,228269.0,111.42,111.4297,111.0722,111.0818,228269.0
2024-05-22 14:45:00,114.97,115.2,114.96,115.18,104790.0,111.0818,111.3041,111.0722,111.2847,104790.0
2024-05-22 14:50:00,115.18,115.19,114.99,115.03,98362.0,111.2847,111.2944,111.1012,111.1398,98362.0
2024-05-22 14:55:00,115.04,115.1,115.01,115.06,97590.0,111.1495,111.2074,111.1205,111.1688,97590.0
2024-05-22 15:00:00,115.06,115.31,115.04,115.29,90663.0,111.1688,111.4103,111.1495,111.391,90663.0
2024-05-22 15:05:00,115.29,115.37,115.24,115.32,97376.0,111.391,111.4683,111.3427,111.42,97376.0
2024-05-22 15:10:00,115.32,115.32,115.18,115.2,65541.0,111.42,111.42,111.2847,111.3041,65541.0
2024-05-22 15:15:00,115.2,115.32,115.12,115.21,70830.0,111.3041,111.42,111.2268,111.3137,70830.0
2024-05-22 15:20:00,115.22,115.37,115.19,115.36,91258.0,111.3234,111.4683,111.2944,111.4587,91258.0
2024-05-22 15:25:00,115.36,115.39,115.33,115.39,69687.0,111.4587,111.4876,111.4297,111.4876,69687.0
2024-05-22 15:30:00,115.38,115.48,115.35,115.43,98898.0,111.478,111.5746,111.449,111.5263,98898.0
2024-05-22 15:35:00,115.43,115.5,115.4,115.47,131236.0,111.5263,111.5939,111.4973,111.5649,131236.0
2024-05-22 15:40:00,115.48,115.57,115.44,115.5,123841.0,111.5746,111.6616,111.536,111.5939,123841.0
2024-05-22 15:45:00,115.5,115.5,115.29,115.35,150378.0,111.5939,111.5939,111.391,111.449,150378.0
2024-05-22 15:50:00,115.33,115.39,115.25,115.32,234003.0,111.4297,111.4876,111.3524,111.42,234003.0
2024-05-22 15:55:00,115.32,115.45,115.21,115.43,670378.0,111.42,111.5456,111.3137,111.5263,670378.0
2024-05-23 09:30:00,115.6,116.23,115.22,116.08,432132.0,111.6905,112.2992,111.3234,112.1543,432132.0
2024-05-23 09:35:00,116.1,116.35,115.75,115.81,153084.0,112.1736,112.4152,111.8355,111.8934,153084.0
2024-05-23 09:40:00,115.81,116.0,115.68,115.98,132586.0,111.8934,112.077,111.7678,112.0577,132586.0
2024-05-23 09:45:00,115.96,115.96,115.59,115.66,150771.0,112.0384,112.0384,111.6809,111.7485,150771.0
2024-05-23 09:50:00,115.67,115.67,115.2,115.38,127675.0,111.7582,111.7582,111.3041,111.478,127675.0
2024-05-23 09:55:00,115.38,115.77,115.38,115.71,106954.0,111.478,111.8548,111.478,111.7968,106954.0
2024-05-23 10:00:00,115.71,115.84,115.3,115.45,112779.0,111.7968,111.9224,111.4007,111.5456,112779.0
2024-05-23 10:05:00,115.47,115.52,115.35,115.46,94559.0,111.5649,111.6132,111.449,111.5553,94559.0
2024-05-23 10:10:00,115.45,115.49,115.3,115.43,92828.0,111.5456,111.5843,111.4007,111.5263,92828.0
2024-05-23 10:15:00,115.43,115.46,115.25,115.34,109169.0,111.5263,111.5553,111.3524,111.4393,109169.0
2024-05-23 10:20:00,115.36,115.6,115.29,115.57,70928.0,111.4587,111.6905,111.391,111.6616,70928.0
2024-05-23 10:25:00,115.56,115.57,115.45,115.49,38531.0,111.6519,111.6616,111.5456,111.5843,38531.0
2024-05-23 10:30:00,115.48,115.5,114.94,114.95,257382.0,111.5746,111.5939,111.0529,111.0625,257382.0
2024-05-23 10:35:00,114.95,115.3,114.95,115.17,101366.0,111.0625,111.4007,111.0625,111.2751,101366.0
2024-05-23 10:40:00,115.17,115.18,114.99,115.0,92843.0,111.2751,111.2847,111.1012,111.1108,92843.0
2024-05-23 10:45:00,115.0,115.03,114.85,114.95,138253.0,111.1108,111.1398,110.9659,111.0625,138253.0
2024-05-23 10:50:00,114.95,114.95,114.74,114.82,101584.0,111.0625,111.0625,110.8596,110.9369,101584.0
2024-05-23 10:55:00,114.81,114.96,114.72,114.89,102373.0,110.9273,111.0722,110.8403,111.0046,102373.0
2024-05-23 11:00:00,114.89,114.97,114.84,114.96,99358.0,111.0046,111.0818,110.9562,111.0722,99358.0
2024-05-23 11:05:00,114.95,115.06,114.88,115.02,71383.0,111.0625,111.1688,110.9949,111.1302,71383.0
2024-05-23 11:10:00,115.03,115.04,114.82,114.87,79120.0,111.1398,111.1495,110.9369,110.9852,79120.0
2024-05-23 11:15:00,114.87,114.87,114.75,114.8,83375.0,110.9852,110.9852,110.8693,110.9176,83375.0
2024-05-23 11:20:00,114.81,114.87,114.68,114.73,69751.0,110.9273,110.9852,110.8017,110.85,69751.0
2024-05-23 11:25:00,114.74,114.88,114.72,114.86,74344.0,110.8596,110.9949,110.8403,110.9756,74344.0
2024-05-23 11:30:00,114.85,114.88,114.79,114.82,60974.0,110.9659,110.9949,110.9079,110.9369,60974.0
2024-05-23 11:35:00,114.82,114.85,114.68,114.83,78510.0,110.9369,110.9659,110.8017,110.9466,78510.0
2024-05-23 11:40:00,114.83,115.03,114.81,114.97,56614.0,110.9466,111.1398,110.9273,111.0818,56614.0
2024-05-23 11:45:00,114.98,115.02,114.95,114.98,49788.0,111.0915,111.1302,111.0625,111.0915,49788.0
2024-05-23 11:50:00,114.98,115.04,114.95,115.03,38798.0,111.0915,111.1495,111.0625,111.1398,38798.0
2024-05-23 11:55:00,115.04,115.04,114.97,114.97,63268.0,111.1495,111.1495,111.0818,111.0818,63268.0
2024-05-23 12:00:00,114.96,115.03,114.94,115.02,61959.0,111.0722,111.1398,111.0529,111.1302,61959.0
2024-05-23 12:05:00,115.01,115.01,114.78,114.81,64083.0,111.1205,111.1205,110.8983,110.9273,64083.0
2024-05-23 12:10:00,114.81,114.93,114.79,114.88,62562.0,110.9273,111.0432,110.9079,110.9949,62562.0
2024-05-23 12:15:00,114.9,115.08,114.9,115.07,46396.0,111.0142,111.1881,111.0142,111.1785,46396.0
2024-05-23 12:20:00,115.07,115.14,115.05,115.09,65548.0,111.1785,111.2461,111.1591,111.1978,65548.0
2024-05-23 12:25:00,115.09,115.11,115.05,115.1,55964.0,111.1978,111.2171,111.1591,111.2074,55964.0
2024-05-23 12:30:00,115.09,115.12,115.06,115.07,40439.0,111.1978,111.2268,111.1688,111.1785,40439.0
2024-05-23 12:35:00,115.06,115.12,115.01,115.02,65909.0,111.1688,111.2268,111.1205,111.1302,65909.0
2024-05-23 12:40:00,115.02,115.03,114.89,114.92,55048.0,111.1302,111.1398,111.0046,111.0335,55048.0
2024-05-23 12:45:00,114.92,114.92,114.81,114.84,64647.0,111.0335,111.0335,110.9273,110.9562,64647.0
2024-05-23 12:50:00,114.85,114.94,114.73,114.75,68763.0,110.9659,111.0529,110.85,110.8693,68763.0
2024-05-23 12:55:00,114.75,114.77,114.61,114.64,57692.0,110.8693,110.8886,110.734,110.763,57692.0
2024-05-23 13:00:00,114.63,117.51,114.58,114.63,161408.0,110.7533,113.5359,110.705,110.7533,161408.0
2024-05-23 13:05:00,114.64,114.71,114.46,114.47,88300.0,110.763,110.8306,110.5891,110.5988,88300.0
2024-05-23 13:10:00,114.48,114.48,114.31,114.32,103937.0,110.6084,110.6084,110.4442,110.4538,103937.0
2024-05-23 13:15:00,114.33,114.41,114.22,114.23,69380.0,110.4635,110.5408,110.3572,110.3669,69380.0
2024-05-23 13:20:00,114.23,114.35,114.13,114.34,115564.0,110.3669,110.4828,110.2703,110.4732,115564.0
2024-05-23 13:25:00,114.34,114.37,114.26,114.31,70223.0,110.4732,110.5021,110.3959,110.4442,70223.0
2024-05-23 13:30:00,114.3,114.31,114.23,114.25,51342.0,110.4345,110.4442,110.3669,110.3862,51342.0
2024-05-23 13:35:00,114.25,114.25,114.03,114.04,91307.0,110.3862,110.3862,110.1736,110.1833,91307.0
2024-05-23 13:40:00,114.04,114.16,114.03,114.08,62533.0,110.1833,110.2992,110.1736,110.2219,62533.0
2024-05-23 13:45:00,114.08,114.2,114.07,114.14,64315.0,110.2219,110.3379,110.2123,110.2799,64315.0
2024-05-23 13:50:00,114.14,114.19,114.08,114.09,85250.0,110.2799,110.3282,110.2219,110.2316,85250.0
2024-05-23 13:55:00,114.08,114.09,113.94,114.03,110651.0,110.2219,110.2316,110.0867,110.1736,110651.0
2024-05-23 14:00:00,114.04,114.07,113.91,113.92,55340.0,110.1833,110.2123,110.0577,110.0674,55340.0
2024-05-23 14:05:00,113.92,113.95,113.83,113.95,87276.0,110.0674,110.0963,109.9804,110.0963,87276.0
2024-05-23 14:10:00,113.94,114.0,113.77,113.78,116733.0,110.0867,110.1447,109.9224,109.9321,116733.0
2024-05-23 14:15:00,113.79,113.82,113.65,113.67,123583.0,109.9418,109.9707,109.8065,109.8258,123583.0
2024-05-23 14:20:00,113.68,113.76,113.54,113.56,97278.0,109.8355,109.9128,109.7002,109.7195,97278.0
2024-05-23 14:25:00,113.56,113.77,113.54,113.69,96110.0,109.7195,109.9224,109.7002,109.8451,96110.0
2024-05-23 14:30:00,113.69,113.84,113.6,113.73,77141.0,109.8451,109.9901,109.7582,109.8838,77141.0
2024-05-23 14:35:00,113.74,113.82,113.66,113.78,93623.0,109.8934,109.9707,109.8161,109.9321,93623.0
2024-05-23 14:40:00,113.78,113.9,113.77,113.85,63279.0,109.9321,110.048,109.9224,109.9997,63279.0
2024-05-23 14:45:00,113.85,113.9,113.81,113.89,85992.0,109.9997,110.048,109.9611,110.0384,85992.0
2024-05-23 14:50:00,113.89,113.89,113.76,113.8,53173.0,110.0384,110.0384,109.9128,109.9514,53173.0
2024-05-23 14:55:00,113.8,113.84,113.74,113.83,69772.0,109.9514,109.9901,109.8934,109.9804,69772.0
2024-05-23 15:00:00,113.82,113.86,113.76,113.84,73304.0,109.9707,110.0094,109.9128,109.9901,73304.0
2024-05-23 15:05:00,113.84,113.88,113.71,113.76,70594.0,109.9901,110.0287,109.8645,109.9128,70594.0
2024-05-23 15:10:00,113.75,113.78,113.69,113.74,88094.0,109.9031,109.9321,109.8451,109.8934,88094.0
2024-05-23 15:15:00,113.74,113.83,113.7,113.78,96270.0,109.8934,109.9804,109.8548,109.9321,96270.0
2024-05-23 15:20:00,113.79,113.87,113.77,113.82,76604.0,109.9418,110.019,109.9224,109.9707,76604.0
2024-05-23 15:25:00,113.82,113.85,113.79,113.85,83843.0,109.9707,109.9997,109.9418,109.9997,83843.0
2024-05-23 15:30:00,113.86,113.94,113.75,113.78,102971.0,110.0094,110.0867,109.9031,109.9321,102971.0
2024-05-23 15:35:00,113.78,113.86,113.77,113.81,96037.0,109.9321,110.0094,109.9224,109.9611,96037.0
2024-05-23 15:40:00,113.81,113.82,113.71,113.72,180220.0,109.9611,109.9707,109.8645,109.8741,180220.0
2024-05-23 15:45:00,113.72,113.72,113.41,113.54,341974.0,109.8741,109.8741,109.5746,109.7002,341974.0
2024-05-23 15:50:00,113.54,113.76,113.53,113.75,418007.0,109.7002,109.9128,109.6905,109.9031,418007.0
2024-05-23 15:55:00,113.75,113.78,113.36,113.57,1146616.0,109.9031,109.9321,109.5263,109.7292,1146616.0
2024-05-24 09:30:00,114.84,115.0,114.45,114.71,396341.0,110.9562,111.1108,110.5794,110.8306,396341.0
2024-05-24 09:35:00,114.68,115.08,114.65,114.76,174820.0,110.8017,111.1881,110.7727,110.8789,174820.0
2024-05-24 09:40:00,114.76,115.07,114.68,114.96,141128.0,110.8789,111.1785,110.8017,111.0722,141128.0
2024-05-24 09:45:00,114.94,114.95,114.49,114.55,191488.0,111.0529,111.0625,110.6181,110.676,191488.0
2024-05-24 09:50:00,114.55,114.6,114.31,114.38,105587.0,110.676,110.7244,110.4442,110.5118,105587.0
2024-05-24 09:55:00,114.39,114.52,114.21,114.24,85821.0,110.5215,110.6471,110.3475,110.3765,85821.0
2024-05-24 10:00:00,114.25,114.65,114.25,114.58,106831.0,110.3862,110.7727,110.3862,110.705,106831.0
2024-05-24 10:05:00,114.58,114.66,114.47,114.57,89204.0,110.705,110.7823,110.5988,110.6954,89204.0
2024-05-24 10:10:00,114.57,114.63,114.24,114.26,117687.0,110.6954,110.7533,110.3765,110.3959,117687.0
2024-05-24 10:15:00,114.27,114.39,114.2,114.34,59081.0,110.4055,110.5215,110.3379,110.4732,59081.0
2024-05-24 10:20:00,114.34,114.45,114.34,114.38,93539.0,110.4732,110.5794,110.4732,110.5118,93539.0
2024-05-24 10:25:00,114.36,114.42,114.21,114.27,85675.0,110.4925,110.5504,110.3475,110.4055,85675.0
2024-05-24 10:30:00,114.26,114.3,114.09,114.12,53003.0,110.3959,110.4345,110.2316,110.2606,53003.0
2024-05-24 10:35:00,114.12,114.12,113.81,113.82,94437.0,110.2606,110.2606,109.9611,109.9707,94437.0
2024-05-24 10:40:00,113.82,113.85,113.64,113.64,187350.0,109.9707,109.9997,109.7968,109.7968,187350.0
2024-05-24 10:45:00,113.65,113.84,113.63,113.7,224516.0,109.8065,109.9901,109.7872,109.8548,224516.0
2024-05-24 10:50:00,113.69,113.83,113.67,113.72,70799.0,109.8451,109.9804,109.8258,109.8741,70799.0
2024-05-24 10:55:00,113.72,113.78,113.64,113.66,85763.0,109.8741,109.9321,109.7968,109.8161,85763.0
2024-05-24 11:00:00,113.66,113.91,113.56,113.89,67432.0,109.8161,110.0577,109.7195,110.0384,67432.0
2024-05-24 11:05:00,113.9,113.96,113.82,113.92,56308.0,110.048,110.106,109.9707,110.0674,56308.0
2024-05-24 11:10:00,113.91,113.93,113.82,113.92,57743.0,110.0577,110.077,109.9707,110.0674,57743.0
2024-05-24 11:15:00,113.93,113.95,113.89,113.91,50443.0,110.077,110.0963,110.0384,110.0577,50443.0
2024-05-24 11:20:00,113.91,113.92,113.71,113.73,86554.0,110.0577,110.0674,109.8645,109.8838,86554.0
2024-05-24 11:25:00,113.74,113.79,113.7,113.73,56379.0,109.8934,109.9418,109.8548,109.8838,56379.0
2024-05-24 11:30:00,113.73,113.87,113.73,113.84,71937.0,109.8838,110.019,109.8838,109.9901,71937.0
2024-05-24 11:35:00,113.84,113.86,113.54,113.56,113813.0,109.9901,110.0094,109.7002,109.7195,113813.0
2024-05-24 11:40:00,113.57,113.62,113.53,113.56,69442.0,109.7292,109.7775,109.6905,109.7195,69442.0
2024-05-24 11:45:00,113.55,113.56,113.46,113.52,89541.0,109.7099,109.7195,109.6229,109.6809,89541.0
2024-05-24 11:50:00,113.52,113.61,113.51,113.55,64178.0,109.6809,109.7678,109.6712,109.7099,64178.0
2024-05-24 11:55:00,113.56,113.63,113.55,113.61,67937.0,109.7195,109.7872,109.7099,109.7678,67937.0
2024-05-24 12:00:00,113.6,113.77,113.59,113.74,75871.0,109.7582,109.9224,109.7485,109.8934,75871.0
2024-05-24 12:05:00,113.74,113.79,113.71,113.72,50932.0,109.8934,109.9418,109.8645,109.8741,50932.0
2024-05-24 12:10:00,113.72,113.83,113.66,113.7,62319.0,109.8741,109.9804,109.8161,109.8548,62319.0
2024-05-24 12:15:00,113.7,113.75,113.67,113.74,58724.0,109.8548,109.9031,109.8258,109.8934,58724.0
2024-05-24 12:20:00,113.73,113.75,113.66,113.67,45888.0,109.8838,109.9031,109.8161,109.8258,45888.0
2024-05-24 12:25:00,113.67,113.84,113.6,113.71,55097.0,109.8258,109.9901,109.7582,109.8645,55097.0
2024-05-24 12:30:00,113.72,113.73,113.58,113.63,51883.0,109.8741,109.8838,109.7389,109.7872,51883.0
2024-05-24 12:35:00,113.62,113.62,113.52,113.56,53622.0,109.7775,109.7775,109.6809,109.7195,53622.0
2024-05-24 12:40:00,113.56,113.56,113.48,113.48,52198.0,109.7195,109.7195,109.6422,109.6422,52198.0
2024-05-24 12:45:00,113.48,113.49,113.42,113.48,64651.0,109.6422,109.6519,109.5843,109.6422,64651.0
2024-05-24 12:50:00,113.47,113.51,113.44,113.47,39108.0,109.6326,109.6712,109.6036,109.6326,39108.0
2024-05-24 12:55:00,113.46,113.48,113.37,113.38,68837.0,109.6229,109.6422,109.536,109.5456,68837.0
2024-05-24 13:00:00,113.38,113.41,113.33,113.33,58783.0,109.5456,109.5746,109.4973,109.4973,58783.0
2024-05-24 13:05:00,113.33,113.36,113.28,113.31,66086.0,109.4973,109.5263,109.449,109.478,66086.0
2024-05-24 13:10:00,113.31,113.39,113.31,113.38,46235.0,109.478,109.5553,109.478,109.5456,46235.0
2024-05-24 13:15:00,113.38,113.38,113.28,113.32,52144.0,109.5456,109.5456,109.449,109.4876,52144.0
2024-05-24 13:20:00,113.33,113.36,113.29,113.3,60047.0,109.4973,109.5263,109.4587,109.4683,60047.0
2024-05-24 13:25:00,113.31,113.34,113.22,113.24,63450.0,109.478,109.507,109.391,109.4104,63450.0
2024-05-24 13:30:00,113.24,113.24,113.16,113.16,60247.0,109.4104,109.4104,109.3331,109.3331,60247.0
2024-05-24 13:35:00,113.18,113.26,113.14,113.24,67043.0,109.3524,109.4297,109.3137,109.4104,67043.0
2024-05-24 13:40:00,113.25,113.25,113.16,113.17,53768.0,109.42,109.42,109.3331,109.3427,53768.0
2024-05-24 13:45:00,113.18,113.27,113.13,113.24,50241.0,109.3524,109.4393,109.3041,109.4104,50241.0
2024-05-24 13:50:00,113.24,113.27,113.2,113.25,46146.0,109.4104,109.4393,109.3717,109.42,46146.0
2024-05-24 13:55:00,113.24,113.26,113.21,113.23,77339.0,109.4104,109.4297,109.3814,109.4007,77339.0
2024-05-24 14:00:00,113.23,113.27,113.18,113.22,58038.0,109.4007,109.4393,109.3524,109.391,58038.0
2024-05-24 14:05:00,113.23,113.26,113.14,113.26,68518.0,109.4007,109.4297,109.3137,109.4297,68518.0
2024-05-24 14:10:00,113.27,113.27,113.18,113.25,80433.0,109.4393,109.4393,109.3524,109.42,80433.0
2024-05-24 14:15:00,113.25,113.3,113.23,113.24,62110.0,109.42,109.4683,109.4007,109.4104,62110.0
2024-05-24 14:20:00,113.23,113.25,113.18,113.18,58216.0,109.4007,109.42,109.3524,109.3524,58216.0
2024-05-24 14:25:00,113.17,113.21,113.03,113.06,83381.0,109.3427,109.3814,109.2075,109.2364,83381.0
2024-05-24 14:30:00,113.06,113.19,113.05,113.16,51092.0,109.2364,109.362,109.2268,109.3331,51092.0
2024-05-24 14:35:00,113.17,113.25,113.15,113.25,83249.0,109.3427,109.42,109.3234,109.42,83249.0
2024-05-24 14:40:00,113.25,113.3,113.22,113.29,78312.0,109.42,109.4683,109.391,109.4587,78312.0
2024-05-24 14:45:00,113.29,113.35,113.28,113.31,49940.0,109.4587,109.5166,109.449,109.478,49940.0
2024-05-24 14:50:00,113.3,113.37,113.26,113.28,52416.0,109.4683,109.536,109.4297,109.449,52416.0
2024-05-24 14:55:00,113.27,113.31,113.23,113.25,71103.0,109.4393,109.478,109.4007,109.42,71103.0
2024-05-24 15:00:00,113.24,113.25,113.13,113.19,95402.0,109.4104,109.42,109.3041,109.362,95402.0
2024-05-24 15:05:00,113.19,113.22,113.17,113.21,61760.0,109.362,109.391,109.3427,109.3814,61760.0
2024-05-24 15:10:00,113.21,113.22,113.17,113.2,50384.0,109.3814,109.391,109.3427,109.3717,50384.0
2024-05-24 15:15:00,113.19,113.32,113.19,113.27,61748.0,109.362,109.4876,109.362,109.4393,61748.0
2024-05-24 15:20:00,113.27,113.3,113.18,113.22,118666.0,109.4393,109.4683,109.3524,109.391,118666.0
2024-05-24 15:25:00,113.22,113.27,113.14,113.17,128088.0,109.391,109.4393,109.3137,109.3427,128088.0
2024-05-24 15:30:00,113.16,113.31,113.14,113.27,101187.0,109.3331,109.478,109.3137,109.4393,101187.0
2024-05-24 15:35:00,113.27,113.41,113.26,113.36,73548.0,109.4393,109.5746,109.4297,109.5263,73548.0
2024-05-24 15:40:00,113.35,113.39,113.3,113.32,89783.0,109.5166,109.5553,109.4683,109.4876,89783.0
2024-05-24 15:45:00,113.31,113.51,113.3,113.44,152630.0,109.478,109.6712,109.4683,109.6036,152630.0
2024-05-24 15:50:00,113.44,113.45,113.27,113.29,174847.0,109.6036,109.6133,109.4393,109.4587,174847.0
2024-05-24 15:55:00,113.3,113.5,113.23,113.42,563278.0,109.4683,109.6616,109.4007,109.5843,563278.0
2024-05-28 09:30:00,113.52,114.27,113.49,114.17,448698.0,109.6809,110.4055,109.6519,110.3089,448698.0
2024-05-28 09:35:00,114.18,114.54,113.92,113.99,195678.0,110.3186,110.6664,110.0674,110.135,195678.0
2024-05-28 09:40:00,114.03,114.23,113.92,114.06,180302.0,110.1736,110.3669,110.0674,110.2026,180302.0
2024-05-28 09:45:00,114.04,114.37,113.92,114.35,186549.0,110.1833,110.5021,110.0674,110.4828,186549.0
2024-05-28 09:50:00,114.36,114.36,114.12,114.14,172751.0,110.4925,110.4925,110.2606,110.2799,172751.0
2024-05-28 09:55:00,114.14,114.15,113.58,113.64,131906.0,110.2799,110.2896,109.7389,109.7968,131906.0
2024-05-28 10:00:00,113.65,113.65,113.34,113.43,177290.0,109.8065,109.8065,109.507,109.5939,177290.0
2024-05-28 10:05:00,113.45,113.52,113.31,113.36,138682.0,109.6133,109.6809,109.478,109.5263,138682.0
2024-05-28 10:10:00,113.36,113.39,113.09,113.11,181209.0,109.5263,109.5553,109.2654,109.2847,181209.0
2024-05-28 10:15:00,113.12,113.52,113.07,113.44,209395.0,109.2944,109.6809,109.2461,109.6036,209395.0
2024-05-28 10:20:00,113.44,113.64,113.4,113.6,91865.0,109.6036,109.7968,109.5649,109.7582,91865.0
2024-05-28 10:25:00,113.6,113.79,113.58,113.77,84707.0,109.7582,109.9418,109.7389,109.9224,84707.0
2024-05-28 10:30:00,113.75,113.85,113.7,113.78,128130.0,109.9031,109.9997,109.8548,109.9321,128130.0
2024-05-28 10:35:00,113.78,113.88,113.68,113.78,102397.0,109.9321,110.0287,109.8355,109.9321,102397.0
2024-05-28 10:40:00,113.78,114.03,113.75,114.03,115700.0,109.9321,110.1736,109.9031,110.1736,115700.0
2024-05-28 10:45:00,114.04,114.17,113.99,114.09,99196.0,110.1833,110.3089,110.135,110.2316,99196.0
2024-05-28 10:50:00,114.1,114.32,114.08,114.21,102302.0,110.2413,110.4538,110.2219,110.3475,102302.0
2024-05-28 10:55:00,114.22,114.24,113.95,114.09,132871.0,110.3572,110.3765,110.0963,110.2316,132871.0
2024-05-28 11:00:00,114.09,114.19,114.01,114.03,81289.0,110.2316,110.3282,110.1543,110.1736,81289.0
2024-05-28 11:05:00,114.01,114.09,113.97,113.99,78226.0,110.1543,110.2316,110.1157,110.135,78226.0
2024-05-28 11:10:00,113.98,114.24,113.96,114.23,56528.0,110.1253,110.3765,110.106,110.3669,56528.0
2024-05-28 11:15:00,114.23,114.33,114.21,114.28,77814.0,110.3669,110.4635,110.3475,110.4152,77814.0
2024-05-28 11:20:00,114.27,114.47,114.26,114.43,133747.0,110.4055,110.5988,110.3959,110.5601,133747.0
2024-05-28 11:25:00,114.43,114.53,114.39,114.5,126251.0,110.5601,110.6567,110.5215,110.6277,126251.0
2024-05-28 11:30:00,114.5,114.58,114.39,114.48,95589.0,110.6277,110.705,110.5215,110.6084,95589.0
2024-05-28 11:35:00,114.48,114.63,114.48,114.56,70554.0,110.6084,110.7533,110.6084,110.6857,70554.0
2024-05-28 11:40:00,114.56,114.72,114.54,114.69,126533.0,110.6857,110.8403,110.6664,110.8113,126533.0
2024-05-28 11:45:00,114.69,114.77,114.66,114.73,111702.0,110.8113,110.8886,110.7823,110.85,111702.0
2024-05-28 11:50:00,114.73,114.77,114.64,114.77,94899.0,110.85,110.8886,110.763,110.8886,94899.0
2024-05-28 11:55:00,114.77,114.78,114.68,114.7,112120.0,110.8886,110.8983,110.8017,110.821,112120.0
2024-05-28 12:00:00,114.71,114.75,114.61,114.61,87580.0,110.8306,110.8693,110.734,110.734,87580.0
2024-05-28 12:05:00,114.61,114.68,114.59,114.67,81353.0,110.734,110.8017,110.7147,110.792,81353.0
2024-05-28 12:10:00,114.67,114.72,114.15,114.55,164150.0,110.792,110.8403,110.2896,110.676,164150.0
2024-05-28 12:15:00,114.58,114.61,114.45,114.47,69987.0,110.705,110.734,110.5794,110.5988,69987.0
2024-05-28 12:20:00,114.46,114.54,114.42,114.49,101280.0,110.5891,110.6664,110.5504,110.6181,101280.0
2024-05-28 12:25:00,114.48,114.57,114.34,114.36,90227.0,110.6084,110.6954,110.4732,110.4925,90227.0
2024-05-28 12:30:00,114.36,114.51,114.33,114.49,59010.0,110.4925,110.6374,110.4635,110.6181,59010.0
2024-05-28 12:35:00,114.49,114.5,114.45,114.5,40499.0,110.6181,110.6277,110.5794,110.6277,40499.0
2024-05-28 12:40:00,114.5,114.6,114.49,114.57,67089.0,110.6277,110.7244,110.6181,110.6954,67089.0
2024-05-28 12:45:00,114.58,114.61,114.52,114.58,48713.0,110.705,110.734,110.6471,110.705,48713.0
2024-05-28 12:50:00,114.58,114.6,114.49,114.49,48986.0,110.705,110.7244,110.6181,110.6181,48986.0
2024-05-28 12:55:00,114.5,114.52,114.43,114.47,39637.0,110.6277,110.6471,110.5601,110.5988,39637.0
2024-05-28 13:00:00,114.47,114.47,114.32,114.37,54481.0,110.5988,110.5988,110.4538,110.5021,54481.0
2024-05-28 13:05:00,114.36,114.49,114.36,114.48,38122.0,110.4925,110.6181,110.4925,110.6084,38122.0
2024-05-28 13:10:00,114.48,114.51,114.42,114.48,54658.0,110.6084,110.6374,110.5504,110.6084,54658.0
2024-05-28 13:15:00,114.48,114.48,114.39,114.44,38544.0,110.6084,110.6084,110.5215,110.5698,38544.0
2024-05-28 13:20:00,114.44,114.48,114.38,114.39,58852.0,110.5698,110.6084,110.5118,110.5215,58852.0
2024-05-28 13:25:00,114.38,114.41,114.31,114.32,41764.0,110.5118,110.5408,110.4442,110.4538,41764.0
2024-05-28 13:30:00,114.32,114.32,114.23,114.31,64196.0,110.4538,110.4538,110.3669,110.4442,64196.0
2024-05-28 13:35:00,114.31,114.36,114.27,114.35,43066.0,110.4442,110.4925,110.4055,110.4828,43066.0
2024-05-28 13:40:00,114.35,114.39,114.31,114.35,45018.0,110.4828,110.5215,110.4442,110.4828,45018.0
2024-05-28 13:45:00,114.35,114.35,114.19,114.24,85413.0,110.4828,110.4828,110.3282,110.3765,85413.0
2024-05-28 13:50:00,114.24,114.29,114.17,114.19,77871.0,110.3765,110.4248,110.3089,110.3282,77871.0
2024-05-28 13:55:00,114.2,114.24,114.17,114.21,46629.0,110.3379,110.3765,110.3089,110.3475,46629.0
2024-05-28 14:00:00,114.21,114.24,114.09,114.22,59746.0,110.3475,110.3765,110.2316,110.3572,59746.0
2024-05-28 14:05:00,114.22,114.37,114.21,114.29,63610.0,110.3572,110.5021,110.3475,110.4248,63610.0
2024-05-28 14:10:00,114.28,114.32,114.17,114.2,68762.0,110.4152,110.4538,110.3089,110.3379,68762.0
2024-05-28 14:15:00,114.21,114.4,114.2,114.39,72768.0,110.3475,110.5311,110.3379,110.5215,72768.0
2024-05-28 14:20:00,114.38,114.46,114.3,114.42,83706.0,110.5118,110.5891,110.4345,110.5504,83706.0
2024-05-28 14:25:00,114.42,114.42,114.28,114.38,88647.0,110.5504,110.5504,110.4152,110.5118,88647.0
2024-05-28 14:30:00,114.38,114.42,114.29,114.41,72109.0,110.5118,110.5504,110.4248,110.5408,72109.0
2024-05-28 14:35:00,114.41,114.48,114.37,114.45,44800.0,110.5408,110.6084,110.5021,110.5794,44800.0
2024-05-28 14:40:00,114.45,114.53,114.38,114.41,81611.0,110.5794,110.6567,110.5118,110.5408,81611.0
2024-05-28 14:45:00,114.41,114.47,114.4,114.44,63316.0,110.5408,110.5988,110.5311,110.5698,63316.0
2024-05-28 14:50:00,114.44,114.47,114.31,114.4,53500.0,110.5698,110.5988,110.4442,110.5311,53500.0
2024-05-28 14:55:00,114.39,114.58,114.39,114.58,64262.0,110.5215,110.705,110.5215,110.705,64262.0
2024-05-28 15:00:00,114.58,114.65,114.54,114.64,93001.0,110.705,110.7727,110.6664,110.763,93001.0
2024-05-28 15:05:00,114.63,114.74,114.61,114.72,84324.0,110.7533,110.8596,110.734,110.8403,84324.0
2024-05-28 15:10:00,114.73,114.83,114.72,114.8,134453.0,110.85,110.9466,110.8403,110.9176,134453.0
2024-05-28 15:15:00,114.79,114.85,114.75,114.8,110986.0,110.9079,110.9659,110.8693,110.9176,110986.0
2024-05-28 15:20:00,114.79,114.83,114.73,114.81,90825.0,110.9079,110.9466,110.85,110.9273,90825.0
2024-05-28 15:25:00,114.81,114.9,114.72,114.77,115872.0,110.9273,111.0142,110.8403,110.8886,115872.0
2024-05-28 15:30:00,114.77,114.93,114.74,114.86,105697.0,110.8886,111.0432,110.8596,110.9756,105697.0
2024-05-28 15:35:00,114.86,114.92,114.83,114.9,76310.0,110.9756,111.0335,110.9466,111.0142,76310.0
2024-05-28 15:40:00,114.9,114.99,114.85,114.98,149772.0,111.0142,111.1012,110.9659,111.0915,149772.0
2024-05-28 15:45:00,114.97,115.05,114.92,114.99,188170.0,111.0818,111.1591,111.0335,111.1012,188170.0
2024-05-28 15:50:00,114.99,115.11,114.97,115.05,330872.0,111.1012,111.2171,111.0818,111.1591,330872.0
2024-05-28 15:55:00,115.06,115.1,114.67,114.89,894731.0,111.1688,111.2074,110.792,111.0046,894731.0
2024-05-29 09:30:00,114.53,114.55,113.87,114.03,186787.0,110.6567,110.676,110.019,110.1736,186787.0
2024-05-29 09:35:00,114.01,114.29,113.64,113.84,138998.0,110.1543,110.4248,109.7968,109.9901,138998.0
2024-05-29 09:40:00,113.85,113.97,113.66,113.85,149914.0,109.9997,110.1157,109.8161,109.9997,149914.0
2024-05-29 09:45:00,113.83,114.09,113.64,113.9,122323.0,109.9804,110.2316,109.7968,110.048,122323.0
2024-05-29 09:50:00,113.92,114.09,113.87,113.93,107052.0,110.0674,110.2316,110.019,110.077,107052.0
2024-05-29 09:55:00,113.94,113.94,113.58,113.84,118674.0,110.0867,110.0867,109.7389,109.9901,118674.0
2024-05-29 10:00:00,113.85,114.2,113.75,114.09,164822.0,109.9997,110.3379,109.9031,110.2316,164822.0
2024-05-29 10:05:00,114.09,114.27,113.99,114.17,88689.0,110.2316,110.4055,110.135,110.3089,88689.0
2024-05-29 10:10:00,114.17,114.28,113.93,113.94,67829.0,110.3089,110.4152,110.077,110.0867,67829.0
2024-05-29 10:15:00,113.94,114.01,113.75,113.76,107162.0,110.0867,110.1543,109.9031,109.9128,107162.0
2024-05-29 10:20:00,113.77,113.85,113.61,113.74,79744.0,109.9224,109.9997,109.7678,109.8934,79744.0
2024-05-29 10:25:00,113.73,113.83,113.71,113.81,68030.0,109.8838,109.9804,109.8645,109.9611,68030.0
2024-05-29 10:30:00,113.8,113.87,113.53,113.58,91325.0,109.9514,110.019,109.6905,109.7389,91325.0
2024-05-29 10:35:00,113.58,113.89,113.58,113.86,64747.0,109.7389,110.0384,109.7389,110.0094,64747.0
2024-05-29 10:40:00,113.86,113.95,113.57,113.64,75844.0,110.0094,110.0963,109.7292,109.7968,75844.0
2024-05-29 10:45:00,113.66,113.79,113.62,113.73,68065.0,109.8161,109.9418,109.7775,109.8838,68065.0
2024-05-29 10:50:00,113.74,113.82,113.68,113.76,54778.0,109.8934,109.9707,109.8355,109.9128,54778.0
2024-05-29 10:55:00,113.75,113.75,113.57,113.72,94501.0,109.9031,109.9031,109.7292,109.8741,94501.0
2024-05-29 11:00:00,113.71,113.74,113.5,113.51,81604.0,109.8645,109.8934,109.6616,109.6712,81604.0
2024-05-29 11:05:00,113.51,113.55,113.42,113.48,83277.0,109.6712,109.7099,109.5843,109.6422,83277.0
2024-05-29 11:10:00,113.48,113.5,113.39,113.48,77377.0,109.6422,109.6616,109.5553,109.6422,77377.0
2024-05-29 11:15:00,113.49,113.62,113.48,113.56,89786.0,109.6519,109.7775,109.6422,109.7195,89786.0
2024-05-29 11:20:00,113.56,113.6,113.46,113.47,65170.0,109.7195,109.7582,109.6229,109.6326,65170.0
2024-05-29 11:25:00,113.46,113.52,113.33,113.34,57731.0,109.6229,109.6809,109.4973,109.507,57731.0
2024-05-29 11:30:00,113.35,113.48,113.27,113.43,58724.0,109.5166,109.6422,109.4393,109.5939,58724.0
2024-05-29 11:35:00,113.43,113.45,113.32,113.34,53033.0,109.5939,109.6133,109.4876,109.507,53033.0
2024-05-29 11:40:00,113.34,113.38,113.28,113.28,50165.0,109.507,109.5456,109.449,109.449,50165.0
2024-05-29 11:45:00,113.27,113.27,113.09,113.27,85470.0,109.4393,109.4393,109.2654,109.4393,85470.0
2024-05-29 11:50:00,113.27,113.29,113.18,113.25,50184.0,109.4393,109.4587,109.3524,109.42,50184.0
2024-05-29 11:55:00,113.25,113.31,113.2,113.23,78393.0,109.42,109.478,109.3717,109.4007,78393.0
2024-05-29 12:00:00,113.22,113.22,113.08,113.18,61591.0,109.391,109.391,109.2558,109.3524,61591.0
2024-05-29 12:05:00,113.15,113.22,113.13,113.19,41489.0,109.3234,109.391,109.3041,109.362,41489.0
2024-05-29 12:10:00,113.19,113.24,113.07,113.09,41742.0,109.362,109.4104,109.2461,109.2654,41742.0
2024-05-29 12:15:00,113.08,113.25,113.06,113.25,65827.0,109.2558,109.42,109.2364,109.42,65827.0
2024-05-29 12:20:00,113.26,113.36,113.25,113.27,106919.0,109.4297,109.5263,109.42,109.4393,106919.0
2024-05-29 12:25:00,113.26,113.31,113.17,113.17,80194.0,109.4297,109.478,109.3427,109.3427,80194.0
2024-05-29 12:30:00,113.18,113.29,113.17,113.28,63188.0,109.3524,109.4587,109.3427,109.449,63188.0
2024-05-29 12:35:00,113.28,113.33,113.23,113.28,108066.0,109.449,109.4973,109.4007,109.449,108066.0
2024-05-29 12:40:00,113.28,113.28,113.12,113.12,57351.0,109.449,109.449,109.2944,109.2944,57351.0
2024-05-29 12:45:00,113.13,113.2,113.08,113.14,89627.0,109.3041,109.3717,109.2558,109.3137,89627.0
2024-05-29 12:50:00,113.14,113.17,112.91,112.93,289943.0,109.3137,109.3427,109.0915,109.1108,289943.0
2024-05-29 12:55:00,112.92,113.01,112.92,112.96,67348.0,109.1012,109.1881,109.1012,109.1398,67348.0
2024-05-29 13:00:00,112.96,113.05,112.89,113.03,81238.0,109.1398,109.2268,109.0722,109.2075,81238.0
2024-05-29 13:05:00,113.04,113.07,112.92,112.94,66831.0,109.2171,109.2461,109.1012,109.1205,66831.0
2024-05-29 13:10:00,112.94,113.09,112.94,113.09,90083.0,109.1205,109.2654,109.1205,109.2654,90083.0
2024-05-29 13:15:00,113.08,113.09,112.95,113.08,71063.0,109.2558,109.2654,109.1302,109.2558,71063.0
2024-05-29 13:20:00,113.07,113.21,113.07,113.17,86713.0,109.2461,109.3814,109.2461,109.3427,86713.0
2024-05-29 13:25:00,113.17,113.17,113.06,113.14,44257.0,109.3427,109.3427,109.2364,109.3137,44257.0
2024-05-29 13:30:00,113.15,113.16,113.03,113.04,58466.0,109.3234,109.3331,109.2075,109.2171,58466.0
2024-05-29 13:35:00,113.04,113.06,112.88,113.02,83230.0,109.2171,109.2364,109.0625,109.1978,83230.0
2024-05-29 13:40:00,113.01,113.03,112.88,112.91,50540.0,109.1881,109.2075,109.0625,109.0915,50540.0
2024-05-29 13:45:00,112.91,112.93,112.83,112.93,57182.0,109.0915,109.1108,109.0142,109.1108,57182.0
2024-05-29 13:50:00,112.93,112.99,112.81,112.98,75525.0,109.1108,109.1688,108.9949,109.1591,75525.0
2024-05-29 13:55:00,112.97,112.98,112.89,112.95,40887.0,109.1495,109.1591,109.0722,109.1302,40887.0
2024-05-29 14:00:00,112.95,113.01,112.91,112.96,101207.0,109.1302,109.1881,109.0915,109.1398,101207.0
2024-05-29 14:05:00,112.96,113.05,112.94,113.04,60784.0,109.1398,109.2268,109.1205,109.2171,60784.0
2024-05-29 14:10:00,113.04,113.06,112.96,113.02,102234.0,109.2171,109.2364,109.1398,109.1978,102234.0
2024-05-29 14:15:00,113.02,113.03,112.92,112.98,116775.0,109.1978,109.2075,109.1012,109.1591,116775.0
2024-05-29 14:20:00,112.97,113.11,112.96,113.11,82328.0,109.1495,109.2847,109.1398,109.2847,82328.0
2024-05-29 14:25:00,113.12,113.25,113.11,113.23,94076.0,109.2944,109.42,109.2847,109.4007,94076.0
2024-05-29 14:30:00,113.22,113.35,113.2,113.24,95054.0,109.391,109.5166,109.3717,109.4104,95054.0
2024-05-29 14:35:00,113.23,113.31,113.23,113.26,97284.0,109.4007,109.478,109.4007,109.4297,97284.0
2024-05-29 14:40:00,113.26,113.44,113.25,113.35,96801.0,109.4297,109.6036,109.42,109.5166,96801.0
2024-05-29 14:45:00,113.34,113.34,113.19,113.32,95733.0,109.507,109.507,109.362,109.4876,95733.0
2024-05-29 14:50:00,113.31,113.38,113.23,113.35,108404.0,109.478,109.5456,109.4007,109.5166,108404.0
2024-05-29 14:55:00,113.35,113.38,113.31,113.33,85461.0,109.5166,109.5456,109.478,109.4973,85461.0
2024-05-29 15:00:00,113.34,113.46,113.31,113.44,97866.0,109.507,109.6229,109.478,109.6036,97866.0
2024-05-29 15:05:00,113.44,113.48,113.39,113.45,94376.0,109.6036,109.6422,109.5553,109.6133,94376.0
2024-05-29 15:10:00,113.45,113.49,113.37,113.46,124454.0,109.6133,109.6519,109.536,109.6229,124454.0
2024-05-29 15:15:00,113.46,113.46,113.33,113.44,131933.0,109.6229,109.6229,109.4973,109.6036,131933.0
2024-05-29 15:20:00,113.44,113.52,113.39,113.47,78202.0,109.6036,109.6809,109.5553,109.6326,78202.0
2024-05-29 15:25:00,113.47,113.47,113.32,113.34,123354.0,109.6326,109.6326,109.4876,109.507,123354.0
2024-05-29 15:30:00,113.34,113.45,113.28,113.43,84873.0,109.507,109.6133,109.449,109.5939,84873.0
2024-05-29 15:35:00,113.42,113.62,113.39,113.55,92013.0,109.5843,109.7775,109.5553,109.7099,92013.0
2024-05-29 15:40:00,113.55,113.59,113.46,113.58,177025.0,109.7099,109.7485,109.6229,109.7389,177025.0
2024-05-29 15:45:00,113.59,113.72,113.55,113.56,197667.0,109.7485,109.8741,109.7099,109.7195,197667.0
2024-05-29 15:50:00,113.55,113.62,113.46,113.48,304244.0,109.7099,109.7775,109.6229,109.6422,304244.0
2024-05-29 15:55:00,113.49,113.77,113.48,113.68,792417.0,109.6519,109.9224,109.6422,109.8355,792417.0
2024-05-30 09:30:00,113.27,113.95,113.19,113.49,465363.0,109.4393,110.0963,109.362,109.6519,465363.0
2024-05-30 09:35:00,113.48,113.54,112.95,112.97,270003.0,109.6422,109.7002,109.1302,109.1495,270003.0
2024-05-30 09:40:00,112.97,113.45,112.96,113.36,227637.0,109.1495,109.6133,109.1398,109.5263,227637.0
2024-05-30 09:45:00,113.37,113.51,113.22,113.39,196917.0,109.536,109.6712,109.391,109.5553,196917.0
2024-05-30 09:50:00,113.39,113.45,113.24,113.41,171893.0,109.5553,109.6133,109.4104,109.5746,171893.0
2024-05-30 09:55:00,113.42,113.6,113.34,113.59,114295.0,109.5843,109.7582,109.507,109.7485,114295.0
2024-05-30 10:00:00,113.59,113.65,113.37,113.42,150060.0,109.7485,109.8065,109.536,109.5843,150060.0
2024-05-30 10:05:00,113.42,113.69,113.34,113.67,141573.0,109.5843,109.8451,109.507,109.8258,141573.0
2024-05-30 10:10:00,113.69,113.75,113.42,113.62,182555.0,109.8451,109.9031,109.5843,109.7775,182555.0
2024-05-30 10:15:00,113.64,113.84,113.6,113.83,216541.0,109.7968,109.9901,109.7582,109.9804,216541.0
2024-05-30 10:20:00,113.83,113.84,113.72,113.81,103002.0,109.9804,109.9901,109.8741,109.9611,103002.0
2024-05-30 10:25:00,113.8,113.85,113.63,113.69,93472.0,109.9514,109.9997,109.7872,109.8451,93472.0
2024-05-30 10:30:00,113.68,113.76,113.52,113.63,80624.0,109.8355,109.9128,109.6809,109.7872,80624.0
2024-05-30 10:35:00,113.62,113.69,113.5,113.58,67137.0,109.7775,109.8451,109.6616,109.7389,67137.0
2024-05-30 10:40:00,113.58,113.59,113.42,113.48,127198.0,109.7389,109.7485,109.5843,109.6422,127198.0
2024-05-30 10:45:00,113.48,113.83,113.43,113.77,118800.0,109.6422,109.9804,109.5939,109.9224,118800.0
2024-05-30 10:50:00,113.78,113.79,113.63,113.68,100262.0,109.9321,109.9418,109.7872,109.8355,100262.0
2024-05-30 10:55:00,113.69,113.86,113.62,113.79,67265.0,109.8451,110.0094,109.7775,109.9418,67265.0
2024-05-30 11:00:00,113.79,113.9,113.62,113.64,120803.0,109.9418,110.048,109.7775,109.7968,120803.0
2024-05-30 11:05:00,113.63,113.95,113.55,113.8,127450.0,109.7872,110.0963,109.7099,109.9514,127450.0
2024-05-30 11:10:00,113.78,113.88,113.77,113.81,75146.0,109.9321,110.0287,109.9224,109.9611,75146.0
2024-05-30 11:15:00,113.81,113.98,113.75,113.92,62036.0,109.9611,110.1253,109.9031,110.0674,62036.0
2024-05-30 11:20:00,113.92,113.92,113.81,113.9,54724.0,110.0674,110.0674,109.9611,110.048,54724.0
2024-05-30 11:25:00,113.91,113.95,113.82,113.83,50113.0,110.0577,110.0963,109.9707,109.9804,50113.0
2024-05-30 11:30:00,113.83,113.96,113.77,113.93,59291.0,109.9804,110.106,109.9224,110.077,59291.0
2024-05-30 11:35:00,113.94,113.96,113.72,113.75,63231.0,110.0867,110.106,109.8741,109.9031,63231.0
2024-05-30 11:40:00,113.75,113.76,113.58,113.58,59871.0,109.9031,109.9128,109.7389,109.7389,59871.0
2024-05-30 11:45:00,113.59,113.64,113.53,113.57,71633.0,109.7485,109.7968,109.6905,109.7292,71633.0
2024-05-30 11:50:00,113.57,113.75,113.56,113.64,106758.0,109.7292,109.9031,109.7195,109.7968,106758.0
2024-05-30 11:55:00,113.65,113.67,113.58,113.6,159444.0,109.8065,109.8258,109.7389,109.7582,159444.0
2024-05-30 12:00:00,113.59,113.65,113.48,113.57,102907.0,109.7485,109.8065,109.6422,109.7292,102907.0
2024-05-30 12:05:00,113.58,113.72,113.58,113.71,85888.0,109.7389,109.8741,109.7389,109.8645,85888.0
2024-05-30 12:10:00,113.72,113.78,113.69,113.73,70801.0,109.8741,109.9321,109.8451,109.8838,70801.0
2024-05-30 12:15:00,113.73,113.78,113.66,113.68,84801.0,109.8838,109.9321,109.8161,109.8355,84801.0
2024-05-30 12:20:00,113.68,113.69,113.56,113.6,42149.0,109.8355,109.8451,109.7195,109.7582,42149.0
2024-05-30 12:25:00,113.61,113.63,113.52,113.55,60788.0,109.7678,109.7872,109.6809,109.7099,60788.0
2024-05-30 12:30:00,113.55,113.73,113.54,113.71,64491.0,109.7099,109.8838,109.7002,109.8645,64491.0
2024-05-30 12:35:00,113.72,113.89,113.7,113.87,62006.0,109.8741,110.0384,109.8548,110.019,62006.0
2024-05-30 12:40:00,113.87,113.9,113.78,113.81,75079.0,110.019,110.048,109.9321,109.9611,75079.0
2024-05-30 12:45:00,113.81,113.82,113.71,113.75,121804.0,109.9611,109.9707,109.8645,109.9031,121804.0
2024-05-30 12:50:00,113.75,113.85,113.67,113.72,124528.0,109.9031,109.9997,109.8258,109.8741,124528.0
2024-05-30 12:55:00,113.71,113.89,113.7,113.88,34082.0,109.8645,110.0384,109.8548,110.0287,34082.0
2024-05-30 13:00:00,113.89,113.96,113.76,113.77,41466.0,110.0384,110.106,109.9128,109.9224,41466.0
2024-05-30 13:05:00,113.78,113.84,113.74,113.74,47372.0,109.9321,109.9901,109.8934,109.8934,47372.0
2024-05-30 13:10:00,113.74,113.75,113.67,113.7,64824.0,109.8934,109.9031,109.8258,109.8548,64824.0
2024-05-30 13:15:00,113.7,113.71,113.61,113.69,96394.0,109.8548,109.8645,109.7678,109.8451,96394.0
2024-05-30 13:20:00,113.69,113.76,113.66,113.73,122913.0,109.8451,109.9128,109.8161,109.8838,122913.0
2024-05-30 13:25:00,113.73,113.76,113.6,113.64,92562.0,109.8838,109.9128,109.7582,109.7968,92562.0
2024-05-30 13:30:00,113.64,113.7,113.56,113.64,90471.0,109.7968,109.8548,109.7195,109.7968,90471.0
2024-05-30 13:35:00,113.65,113.77,113.64,113.73,80563.0,109.8065,109.9224,109.7968,109.8838,80563.0
2024-05-30 13:40:00,113.73,113.82,113.73,113.82,110800.0,109.8838,109.9707,109.8838,109.9707,110800.0
2024-05-30 13:45:00,113.82,113.91,113.77,113.87,56009.0,109.9707,110.0577,109.9224,110.019,56009.0
2024-05-30 13:50:00,113.86,113.86,113.76,113.8,51084.0,110.0094,110.0094,109.9128,109.9514,51084.0
2024-05-30 13:55:00,113.8,113.82,113.76,113.78,45872.0,109.9514,109.9707,109.9128,109.9321,45872.0
2024-05-30 14:00:00,113.78,113.8,113.74,113.74,64355.0,109.9321,109.9514,109.8934,109.8934,64355.0
2024-05-30 14:05:00,113.73,113.83,113.73,113.82,64298.0,109.8838,109.9804,109.8838,109.9707,64298.0
2024-05-30 14:10:00,113.83,113.93,113.81,113.86,60164.0,109.9804,110.077,109.9611,110.0094,60164.0
2024-05-30 14:15:00,113.86,113.86,113.76,113.78,47722.0,110.0094,110.0094,109.9128,109.9321,47722.0
2024-05-30 14:20:00,113.79,113.79,113.66,113.78,58645.0,109.9418,109.9418,109.8161,109.9321,58645.0
2024-05-30 14:25:00,113.78,113.78,113.68,113.73,49139.0,109.9321,109.9321,109.8355,109.8838,49139.0
2024-05-30 14:30:00,113.73,113.85,113.71,113.81,50574.0,109.8838,109.9997,109.8645,109.9611,50574.0
2024-05-30 14:35:00,113.81,113.89,113.78,113.87,44925.0,109.9611,110.0384,109.9321,110.019,44925.0
2024-05-30 14:40:00,113.88,113.97,113.86,113.97,63916.0,110.0287,110.1157,110.0094,110.1157,63916.0
2024-05-30 14:45:00,113.97,114.08,113.96,114.04,86356.0,110.1157,110.2219,110.106,110.1833,86356.0
2024-05-30 14:50:00,114.03,114.05,113.99,114.03,110255.0,110.1736,110.193,110.135,110.1736,110255.0
2024-05-30 14:55:00,114.03,114.05,113.96,114.0,156994.0,110.1736,110.193,110.106,110.1447,156994.0
2024-05-30 15:00:00,114.01,114.13,114.0,114.11,68830.0,110.1543,110.2703,110.1447,110.2509,68830.0
2024-05-30 15:05:00,114.11,114.11,113.98,113.99,92758.0,110.2509,110.2509,110.1253,110.135,92758.0
2024-05-30 15:10:00,113.98,114.09,113.95,114.09,94005.0,110.1253,110.2316,110.0963,110.2316,94005.0
2024-05-30 15:15:00,114.09,114.13,114.02,114.05,102019.0,110.2316,110.2703,110.164,110.193,102019.0
2024-05-30 15:20:00,114.06,114.06,113.96,113.97,71080.0,110.2026,110.2026,110.106,110.1157,71080.0
2024-05-30 15:25:00,113.98,113.99,113.9,113.93,69322.0,110.1253,110.135,110.048,110.077,69322.0
2024-05-30 15:30:00,113.93,113.97,113.87,113.91,82371.0,110.077,110.1157,110.019,110.0577,82371.0
2024-05-30 15:35:00,113.91,113.91,113.76,113.79,73745.0,110.0577,110.0577,109.9128,109.9418,73745.0
2024-05-30 15:40:00,113.79,113.81,113.68,113.71,159572.0,109.9418,109.9611,109.8355,109.8645,159572.0
2024-05-30 15:45:00,113.71,113.72,113.61,113.66,235300.0,109.8645,109.8741,109.7678,109.8161,235300.0
2024-05-30 15:50:00,113.65,113.8,113.64,113.78,270274.0,109.8065,109.9514,109.7968,109.9321,270274.0
2024-05-30 15:55:00,113.78,114.04,113.73,113.99,591303.0,109.9321,110.1833,109.8838,110.135,591303.0
2024-05-31 09:30:00,114.12,114.43,113.99,114.38,255507.0,110.2606,110.5601,110.135,110.5118,255507.0
2024-05-31 09:35:00,114.38,114.76,114.38,114.47,145218.0,110.5118,110.8789,110.5118,110.5988,145218.0
2024-05-31 09:40:00,114.48,114.85,114.35,114.84,129190.0,110.6084,110.9659,110.4828,110.9562,129190.0
2024-05-31 09:45:00,114.84,115.07,114.67,114.74,175694.0,110.9562,111.1785,110.792,110.8596,175694.0
2024-05-31 09:50:00,114.75,114.93,114.68,114.78,86957.0,110.8693,111.0432,110.8017,110.8983,86957.0
2024-05-31 09:55:00,114.79,114.86,114.66,114.84,72567.0,110.9079,110.9756,110.7823,110.9562,72567.0
2024-05-31 10:00:00,114.85,115.04,114.85,114.98,122837.0,110.9659,111.1495,110.9659,111.0915,122837.0
2024-05-31 10:05:00,114.99,115.14,114.91,115.05,337532.0,111.1012,111.2461,111.0239,111.1591,337532.0
2024-05-31 10:10:00,115.04,115.06,114.73,114.81,124550.0,111.1495,111.1688,110.85,110.9273,124550.0
2024-05-31 10:15:00,114.81,114.98,114.73,114.98,98713.0,110.9273,111.0915,110.85,111.0915,98713.0
2024-05-31 10:20:00,114.97,114.97,114.78,114.79,125333.0,111.0818,111.0818,110.8983,110.9079,125333.0
2024-05-31 10:25:00,114.81,115.2,114.79,115.17,148502.0,110.9273,111.3041,110.9079,111.2751,148502.0
2024-05-31 10:30:00,115.16,115.18,114.99,115.11,119592.0,111.2654,111.2847,111.1012,111.2171,119592.0
2024-05-31 10:35:00,115.12,115.23,114.97,115.08,103715.0,111.2268,111.3331,111.0818,111.1881,103715.0
2024-05-31 10:40:00,115.07,115.16,115.04,115.07,69453.0,111.1785,111.2654,111.1495,111.1785,69453.0
2024-05-31 10:45:00,115.05,115.13,115.02,115.1,51674.0,111.1591,111.2364,111.1302,111.2074,51674.0
2024-05-31 10:50:00,115.1,115.13,114.89,114.93,76229.0,111.2074,111.2364,111.0046,111.0432,76229.0
2024-05-31 10:55:00,114.93,115.06,114.91,114.92,108391.0,111.0432,111.1688,111.0239,111.0335,108391.0
2024-05-31 11:00:00,114.92,114.96,114.79,114.85,91675.0,111.0335,111.0722,110.9079,110.9659,91675.0
2024-05-31 11:05:00,114.86,114.89,114.77,114.82,67999.0,110.9756,111.0046,110.8886,110.9369,67999.0
2024-05-31 11:10:00,114.83,114.84,114.61,114.69,109712.0,110.9466,110.9562,110.734,110.8113,109712.0
2024-05-31 11:15:00,114.69,114.7,114.39,114.44,113234.0,110.8113,110.821,110.5215,110.5698,113234.0
2024-05-31 11:20:00,114.45,114.59,114.43,114.57,74943.0,110.5794,110.7147,110.5601,110.6954,74943.0
2024-05-31 11:25:00,114.57,114.58,114.49,114.5,58960.0,110.6954,110.705,110.6181,110.6277,58960.0
2024-05-31 11:30:00,114.49,114.56,114.39,114.43,170924.0,110.6181,110.6857,110.5215,110.5601,170924.0
2024-05-31 11:35:00,114.44,114.51,114.41,114.5,105381.0,110.5698,110.6374,110.5408,110.6277,105381.0
2024-05-31 11:40:00,114.49,114.81,114.49,114.7,113223.0,110.6181,110.9273,110.6181,110.821,113223.0
2024-05-31 11:45:00,114.7,114.78,114.49,114.73,113508.0,110.821,110.8983,110.6181,110.85,113508.0
2024-05-31 11:50:00,114.73,114.94,114.71,114.91,98975.0,110.85,111.0529,110.8306,111.0239,98975.0
2024-05-31 11:55:00,114.91,115.05,114.86,114.97,89641.0,111.0239,111.1591,110.9756,111.0818,89641.0
2024-05-31 12:00:00,114.97,115.28,114.93,115.25,87313.0,111.0818,111.3814,111.0432,111.3524,87313.0
2024-05-31 12:05:00,115.26,115.3,115.17,115.23,91454.0,111.362,111.4007,111.2751,111.3331,91454.0
2024-05-31 12:10:00,115.24,115.46,115.23,115.43,109677.0,111.3427,111.5553,111.3331,111.5263,109677.0
2024-05-31 12:15:00,115.44,115.56,115.42,115.49,156029.0,111.536,111.6519,111.5166,111.5843,156029.0
2024-05-31 12:20:00,115.52,115.55,115.4,115.46,118006.0,111.6132,111.6422,111.4973,111.5553,118006.0
2024-05-31 12:25:00,115.46,115.71,115.44,115.68,183210.0,111.5553,111.7968,111.536,111.7678,183210.0
2024-05-31 12:30:00,115.66,115.77,115.65,115.67,139357.0,111.7485,111.8548,111.7388,111.7582,139357.0
2024-05-31 12:35:00,115.67,115.77,115.51,115.58,231663.0,111.7582,111.8548,111.6036,111.6712,231663.0
2024-05-31 12:40:00,115.58,115.71,115.57,115.69,120265.0,111.6712,111.7968,111.6616,111.7775,120265.0
2024-05-31 12:45:00,115.69,115.9,115.69,115.78,175169.0,111.7775,111.9804,111.7775,111.8645,175169.0
2024-05-31 12:50:00,115.78,115.91,115.77,115.87,163319.0,111.8645,111.9901,111.8548,111.9514,163319.0
2024-05-31 12:55:00,115.88,115.94,115.82,115.94,122935.0,111.9611,112.019,111.9031,112.019,122935.0
2024-05-31 13:00:00,115.95,115.97,115.71,115.81,197794.0,112.0287,112.048,111.7968,111.8934,197794.0
2024-05-31 13:05:00,115.82,116.08,115.78,116.06,111894.0,111.9031,112.1543,111.8645,112.135,111894.0
2024-05-31 13:10:00,116.06,116.22,116.0,116.2,161357.0,112.135,112.2896,112.077,112.2702,161357.0
2024-05-31 13:15:00,116.21,116.3,116.14,116.22,204750.0,112.2799,112.3669,112.2123,112.2896,204750.0
2024-05-31 13:20:00,116.22,116.38,116.11,116.32,162199.0,112.2896,112.4442,112.1833,112.3862,162199.0
2024-05-31 13:25:00,116.31,116.47,116.3,116.41,144483.0,112.3765,112.5311,112.3669,112.4731,144483.0
2024-05-31 13:30:00,116.42,116.5,116.38,116.48,119116.0,112.4828,112.5601,112.4442,112.5408,119116.0
2024-05-31 13:35:00,116.48,116.64,116.47,116.52,209428.0,112.5408,112.6954,112.5311,112.5794,209428.0
2024-05-31 13:40:00,116.52,116.78,116.51,116.67,230219.0,112.5794,112.8306,112.5698,112.7244,230219.0
2024-05-31 13:45:00,116.66,116.73,116.55,116.64,167014.0,112.7147,112.7823,112.6084,112.6954,167014.0
2024-05-31 13:50:00,116.64,116.73,116.62,116.69,115051.0,112.6954,112.7823,112.676,112.7437,115051.0
2024-05-31 13:55:00,116.69,116.71,116.51,116.52,187058.0,112.7437,112.763,112.5698,112.5794,187058.0
2024-05-31 14:00:00,116.53,116.6,116.46,116.55,167062.0,112.5891,112.6567,112.5215,112.6084,167062.0
2024-05-31 14:05:00,116.54,116.64,116.46,116.64,162897.0,112.5988,112.6954,112.5215,112.6954,162897.0
2024-05-31 14:10:00,116.64,116.67,116.52,116.64,134868.0,112.6954,112.7244,112.5794,112.6954,134868.0
2024-05-31 14:15:00,116.65,116.78,116.65,116.78,148687.0,112.705,112.8306,112.705,112.8306,148687.0
2024-05-31 14:20:00,116.77,116.81,116.63,116.66,178070.0,112.821,112.8596,112.6857,112.7147,178070.0
2024-05-31 14:25:00,116.66,116.7,116.52,116.64,213205.0,112.7147,112.7533,112.5794,112.6954,213205.0
2024-05-31 14:30:00,116.64,116.66,116.49,116.57,138552.0,112.6954,112.7147,112.5504,112.6277,138552.0
2024-05-31 14:35:00,116.57,116.62,116.5,116.59,102918.0,112.6277,112.676,112.5601,112.6471,102918.0
2024-05-31 14:40:00,116.58,116.67,116.53,116.62,121183.0,112.6374,112.7244,112.5891,112.676,121183.0
2024-05-31 14:45:00,116.61,116.69,116.59,116.59,138965.0,112.6664,112.7437,112.6471,112.6471,138965.0
2024-05-31 14:50:00,116.59,116.76,116.58,116.74,168955.0,112.6471,112.8113,112.6374,112.792,168955.0
2024-05-31 14:55:00,116.74,116.89,116.74,116.84,156749.0,112.792,112.9369,112.792,112.8886,156749.0
2024-05-31 15:00:00,116.84,116.87,116.69,116.72,160610.0,112.8886,112.9176,112.7437,112.7727,160610.0
2024-05-31 15:05:00,116.72,116.77,116.61,116.63,183662.0,112.7727,112.821,112.6664,112.6857,183662.0
2024-05-31 15:10:00,116.64,116.75,116.61,116.71,158632.0,112.6954,112.8016,112.6664,112.763,158632.0
2024-05-31 15:15:00,116.71,116.75,116.61,116.65,179055.0,112.763,112.8016,112.6664,112.705,179055.0
2024-05-31 15:20:00,116.65,116.67,116.57,116.61,146725.0,112.705,112.7244,112.6277,112.6664,146725.0
2024-05-31 15:25:00,116.62,116.68,116.54,116.56,199598.0,112.676,112.734,112.5988,112.6181,199598.0
2024-05-31 15:30:00,116.56,116.62,116.48,116.49,197379.0,112.6181,112.676,112.5408,112.5504,197379.0
2024-05-31 15:35:00,116.49,116.53,116.29,116.33,276293.0,112.5504,112.5891,112.3572,112.3959,276293.0
2024-05-31 15:40:00,116.33,116.68,116.33,116.64,217799.0,112.3959,112.734,112.3959,112.6954,217799.0
2024-05-31 15:45:00,116.64,116.72,116.46,116.57,642265.0,112.6954,112.7727,112.5215,112.6277,642265.0
2024-05-31 15:50:00,116.57,116.97,116.56,116.91,622154.0,112.6277,113.0142,112.6181,112.9562,622154.0
2024-05-31 15:55:00,116.92,117.49,116.91,117.32,1900072.0,112.9659,113.5166,112.9562,113.3524,1900072.0
2024-06-03 09:30:00,116.3,116.36,115.85,116.0,490330.0,112.3669,112.4248,111.9321,112.077,490330.0
2024-06-03 09:35:00,116.03,116.29,115.75,116.07,282238.0,112.106,112.3572,111.8355,112.1446,282238.0
2024-06-03 09:40:00,116.09,116.23,115.58,115.85,344719.0,112.164,112.2992,111.6712,111.9321,344719.0
2024-06-03 09:45:00,115.87,115.87,115.29,115.47,276004.0,111.9514,111.9514,111.391,111.5649,276004.0
2024-06-03 09:50:00,115.48,115.87,115.41,115.59,451082.0,111.5746,111.9514,111.507,111.6809,451082.0
2024-06-03 09:55:00,115.61,115.73,115.42,115.54,188914.0,111.7002,111.8161,111.5166,111.6326,188914.0
2024-06-03 10:00:00,115.53,115.67,115.07,115.12,329513.0,111.6229,111.7582,111.1785,111.2268,329513.0
2024-06-03 10:05:00,115.12,115.68,115.11,115.59,163207.0,111.2268,111.7678,111.2171,111.6809,163207.0
2024-06-03 10:10:00,115.59,115.6,115.3,115.35,142520.0,111.6809,111.6905,111.4007,111.449,142520.0
2024-06-03 10:15:00,115.36,115.53,115.3,115.41,131799.0,111.4587,111.6229,111.4007,111.507,131799.0
2024-06-03 10:20:00,115.42,115.47,115.11,115.26,85745.0,111.5166,111.5649,111.2171,111.362,85745.0
2024-06-03 10:25:00,115.26,115.46,115.22,115.33,73252.0,111.362,111.5553,111.3234,111.4297,73252.0
2024-06-03 10:30:00,115.33,115.39,115.11,115.17,161350.0,111.4297,111.4876,111.2171,111.2751,161350.0
2024-06-03 10:35:00,115.17,115.28,114.99,115.25,117204.0,111.2751,111.3814,111.1012,111.3524,117204.0
2024-06-03 10:40:00,115.25,115.62,115.21,115.58,82671.0,111.3524,111.7099,111.3137,111.6712,82671.0
2024-06-03 10:45:00,115.59,115.76,115.41,115.64,101696.0,111.6809,111.8451,111.507,111.7292,101696.0
2024-06-03 10:50:00,115.68,115.75,115.25,115.33,93390.0,111.7678,111.8355,111.3524,111.4297,93390.0
2024-06-03 10:55:00,115.35,115.5,115.26,115.48,67724.0,111.449,111.5939,111.362,111.5746,67724.0
2024-06-03 11:00:00,115.48,115.57,115.27,115.55,76087.0,111.5746,111.6616,111.3717,111.6422,76087.0
2024-06-03 11:05:00,115.51,115.68,115.42,115.45,101348.0,111.6036,111.7678,111.5166,111.5456,101348.0
2024-06-03 11:10:00,115.47,115.48,115.28,115.41,90068.0,111.5649,111.5746,111.3814,111.507,90068.0
2024-06-03 11:15:00,115.42,115.46,115.28,115.35,93996.0,111.5166,111.5553,111.3814,111.449,93996.0
2024-06-03 11:20:00,115.36,115.4,115.07,115.09,89135.0,111.4587,111.4973,111.1785,111.1978,89135.0
2024-06-03 11:25:00,115.08,115.25,115.05,115.22,117190.0,111.1881,111.3524,111.1591,111.3234,117190.0
2024-06-03 11:30:00,115.21,115.3,114.98,115.01,96102.0,111.3137,111.4007,111.0915,111.1205,96102.0
2024-06-03 11:35:00,115.0,115.13,114.85,114.96,94743.0,111.1108,111.2364,110.9659,111.0722,94743.0
2024-06-03 11:40:00,114.95,115.0,114.71,114.71,64817.0,111.0625,111.1108,110.8306,110.8306,64817.0
2024-06-03 11:45:00,114.71,114.77,114.58,114.6,106011.0,110.8306,110.8886,110.705,110.7244,106011.0
2024-06-03 11:50:00,114.59,114.83,114.57,114.78,105502.0,110.7147,110.9466,110.6954,110.8983,105502.0
2024-06-03 11:55:00,114.78,114.79,114.62,114.62,80615.0,110.8983,110.9079,110.7437,110.7437,80615.0
2024-06-03 12:00:00,114.63,114.75,114.63,114.64,94851.0,110.7533,110.8693,110.7533,110.763,94851.0
2024-06-03 12:05:00,114.64,114.66,114.38,114.56,95941.0,110.763,110.7823,110.5118,110.6857,95941.0
2024-06-03 12:10:00,114.57,114.66,114.43,114.54,106495.0,110.6954,110.7823,110.5601,110.6664,106495.0
2024-06-03 12:15:00,114.55,114.58,114.27,114.28,91044.0,110.676,110.705,110.4055,110.4152,91044.0
2024-06-03 12:20:00,114.28,114.42,114.26,114.33,85963.0,110.4152,110.5504,110.3959,110.4635,85963.0
2024-06-03 12:25:00,114.33,114.62,114.29,114.62,184588.0,110.4635,110.7437,110.4248,110.7437,184588.0
2024-06-03 12:30:00,114.62,114.62,114.22,114.25,117401.0,110.7437,110.7437,110.3572,110.3862,117401.0
2024-06-03 12:35:00,114.26,114.37,114.18,114.32,149885.0,110.3959,110.5021,110.3186,110.4538,149885.0
2024-06-03 12:40:00,114.33,114.34,114.03,114.09,96367.0,110.4635,110.4732,110.1736,110.2316,96367.0
2024-06-03 12:45:00,114.09,114.39,114.0,114.37,104854.0,110.2316,110.5215,110.1447,110.5021,104854.0
2024-06-03 12:50:00,114.37,114.39,114.17,114.17,112255.0,110.5021,110.5215,110.3089,110.3089,112255.0
2024-06-03 12:55:00,114.18,114.22,114.08,114.09,115131.0,110.3186,110.3572,110.2219,110.2316,115131.0
2024-06-03 13:00:00,114.08,114.18,113.92,114.0,128409.0,110.2219,110.3186,110.0674,110.1447,128409.0
2024-06-03 13:05:00,114.01,114.17,113.95,114.04,84905.0,110.1543,110.3089,110.0963,110.1833,84905.0
2024-06-03 13:10:00,114.04,114.06,113.9,113.95,82422.0,110.1833,110.2026,110.048,110.0963,82422.0
2024-06-03 13:15:00,113.94,114.06,113.89,114.04,76839.0,110.0867,110.2026,110.0384,110.1833,76839.0
2024-06-03 13:20:00,114.04,114.09,113.91,113.93,103128.0,110.1833,110.2316,110.0577,110.077,103128.0
2024-06-03 13:25:00,113.93,113.97,113.88,113.95,87021.0,110.077,110.1157,110.0287,110.0963,87021.0
2024-06-03 13:30:00,113.95,114.08,113.94,114.05,59884.0,110.0963,110.2219,110.0867,110.193,59884.0
2024-06-03 13:35:00,114.05,114.19,114.03,114.05,92977.0,110.193,110.3282,110.1736,110.193,92977.0
2024-06-03 13:40:00,114.05,114.07,113.96,113.98,129060.0,110.193,110.2123,110.106,110.1253,129060.0
2024-06-03 13:45:00,113.98,114.07,113.9,113.94,71290.0,110.1253,110.2123,110.048,110.0867,71290.0
2024-06-03 13:50:00,113.95,113.96,113.76,113.85,143476.0,110.0963,110.106,109.9128,109.9997,143476.0
2024-06-03 13:55:00,113.84,114.07,113.82,114.07,213101.0,109.9901,110.2123,109.9707,110.2123,213101.0
2024-06-03 14:00:00,114.07,114.19,114.05,114.11,134665.0,110.2123,110.3282,110.193,110.2509,134665.0
2024-06-03 14:05:00,114.11,114.17,114.02,114.15,120759.0,110.2509,110.3089,110.164,110.2896,120759.0
2024-06-03 14:10:00,114.16,114.17,114.01,114.04,111234.0,110.2992,110.3089,110.1543,110.1833,111234.0
2024-06-03 14:15:00,114.04,114.15,114.04,114.11,60636.0,110.1833,110.2896,110.1833,110.2509,60636.0
2024-06-03 14:20:00,114.11,114.12,113.99,114.02,85686.0,110.2509,110.2606,110.135,110.164,85686.0
2024-06-03 14:25:00,114.02,114.15,113.93,114.14,59697.0,110.164,110.2896,110.077,110.2799,59697.0
2024-06-03 14:30:00,114.16,114.21,114.06,114.06,64626.0,110.2992,110.3475,110.2026,110.2026,64626.0
2024-06-03 14:35:00,114.06,114.18,114.06,114.16,65733.0,110.2026,110.3186,110.2026,110.2992,65733.0
2024-06-03 14:40:00,114.16,114.29,114.15,114.29,111419.0,110.2992,110.4248,110.2896,110.4248,111419.0
2024-06-03 14:45:00,114.28,114.43,114.28,114.41,156195.0,110.4152,110.5601,110.4152,110.5408,156195.0
2024-06-03 14:50:00,114.41,114.48,114.39,114.47,115208.0,110.5408,110.6084,110.5215,110.5988,115208.0
2024-06-03 14:55:00,114.48,114.52,114.42,114.48,132057.0,110.6084,110.6471,110.5504,110.6084,132057.0
2024-06-03 15:00:00,114.48,114.56,114.45,114.52,130541.0,110.6084,110.6857,110.5794,110.6471,130541.0
2024-06-03 15:05:00,114.52,114.62,114.5,114.6,82425.0,110.6471,110.7437,110.6277,110.7244,82425.0
2024-06-03 15:10:00,114.62,114.65,114.54,114.57,126577.0,110.7437,110.7727,110.6664,110.6954,126577.0
2024-06-03 15:15:00,114.56,114.62,114.55,114.59,88467.0,110.6857,110.7437,110.676,110.7147,88467.0
2024-06-03 15:20:00,114.58,114.66,114.53,114.58,139078.0,110.705,110.7823,110.6567,110.705,139078.0
2024-06-03 15:25:00,114.58,114.58,114.29,114.3,82023.0,110.705,110.705,110.4248,110.4345,82023.0
2024-06-03 15:30:00,114.31,114.33,114.17,114.3,101134.0,110.4442,110.4635,110.3089,110.4345,101134.0
2024-06-03 15:35:00,114.3,114.3,114.06,114.12,87881.0,110.4345,110.4345,110.2026,110.2606,87881.0
2024-06-03 15:40:00,114.12,114.13,114.01,114.01,204276.0,110.2606,110.2703,110.1543,110.1543,204276.0
2024-06-03 15:45:00,114.02,114.2,113.96,114.14,180564.0,110.164,110.3379,110.106,110.2799,180564.0
2024-06-03 15:50:00,114.14,114.34,114.13,114.34,261066.0,110.2799,110.4732,110.2703,110.4732,261066.0
2024-06-03 15:55:00,114.34,114.5,114.3,114.49,689592.0,110.4732,110.6277,110.4345,110.6181,689592.0
2024-06-04 09:30:00,113.0,113.09,111.79,111.8,542860.0,109.1785,109.2654,108.0094,108.0191,542860.0
2024-06-04 09:35:00,111.8,112.26,111.7,111.79,304495.0,108.0191,108.4635,107.9224,108.0094,304495.0
2024-06-04 09:40:00,111.8,111.93,111.4,111.63,329987.0,108.0191,108.1447,107.6326,107.8548,329987.0
2024-06-04 09:45:00,111.62,111.62,110.98,111.03,373529.0,107.8451,107.8451,107.2268,107.2751,373529.0
2024-06-04 09:50:00,111.04,111.28,110.92,111.09,316744.0,107.2848,107.5166,107.1688,107.3331,316744.0
2024-06-04 09:55:00,111.11,111.4,111.03,111.27,314397.0,107.3524,107.6326,107.2751,107.507,314397.0
2024-06-04 10:00:00,111.28,111.69,111.27,111.48,297707.0,107.5166,107.9128,107.507,107.7099,297707.0
2024-06-04 10:05:00,111.46,111.48,111.11,111.16,286387.0,107.6906,107.7099,107.3524,107.4007,286387.0
2024-06-04 10:10:00,111.16,111.66,111.12,111.59,159715.0,107.4007,107.8838,107.362,107.8162,159715.0
2024-06-04 10:15:00,111.56,111.85,111.52,111.57,261162.0,107.7872,108.0674,107.7485,107.7968,261162.0
2024-06-04 10:20:00,111.59,111.65,111.45,111.63,315530.0,107.8162,107.8741,107.6809,107.8548,315530.0
2024-06-04 10:25:00,111.65,111.9,111.64,111.81,304869.0,107.8741,108.1157,107.8645,108.0287,304869.0
2024-06-04 10:30:00,111.8,111.95,111.5,111.5,212185.0,108.0191,108.164,107.7292,107.7292,212185.0
2024-06-04 10:35:00,111.52,111.61,111.42,111.56,145432.0,107.7485,107.8355,107.6519,107.7872,145432.0
2024-06-04 10:40:00,111.57,111.74,111.54,111.61,109644.0,107.7968,107.9611,107.7678,107.8355,109644.0
2024-06-04 10:45:00,111.61,111.63,111.48,111.57,97475.0,107.8355,107.8548,107.7099,107.7968,97475.0
2024-06-04 10:50:00,111.58,111.87,111.58,111.82,95238.0,107.8065,108.0867,107.8065,108.0384,95238.0
2024-06-04 10:55:00,111.83,111.85,111.55,111.62,110849.0,108.048,108.0674,107.7775,107.8451,110849.0
2024-06-04 11:00:00,111.64,111.74,111.58,111.74,96220.0,107.8645,107.9611,107.8065,107.9611,96220.0
2024-06-04 11:05:00,111.73,111.79,111.64,111.79,117076.0,107.9514,108.0094,107.8645,108.0094,117076.0
2024-06-04 11:10:00,111.8,111.98,111.74,111.97,90505.0,108.0191,108.193,107.9611,108.1833,90505.0
2024-06-04 11:15:00,111.98,112.27,111.97,112.26,224499.0,108.193,108.4732,108.1833,108.4635,224499.0
2024-06-04 11:20:00,112.26,112.33,112.11,112.22,182947.0,108.4635,108.5311,108.3186,108.4248,182947.0
2024-06-04 11:25:00,112.23,112.29,112.15,112.29,72887.0,108.4345,108.4925,108.3572,108.4925,72887.0
2024-06-04 11:30:00,112.3,112.35,112.22,112.28,107773.0,108.5021,108.5505,108.4248,108.4828,107773.0
2024-06-04 11:35:00,112.27,112.31,111.95,111.97,151593.0,108.4732,108.5118,108.164,108.1833,151593.0
2024-06-04 11:40:00,111.98,112.0,111.77,111.97,137590.0,108.193,108.2123,107.9901,108.1833,137590.0
2024-06-04 11:45:00,111.99,112.02,111.65,111.7,153296.0,108.2026,108.2316,107.8741,107.9224,153296.0
2024-06-04 11:50:00,111.69,111.82,111.62,111.78,66977.0,107.9128,108.0384,107.8451,107.9997,66977.0
2024-06-04 11:55:00,111.78,111.78,111.38,111.46,309681.0,107.9997,107.9997,107.6133,107.6906,309681.0
2024-06-04 12:00:00,111.47,111.62,111.38,111.61,142003.0,107.7002,107.8451,107.6133,107.8355,142003.0
2024-06-04 12:05:00,111.62,111.8,111.44,111.75,144773.0,107.8451,108.0191,107.6712,107.9707,144773.0
2024-06-04 12:10:00,111.76,111.99,111.76,111.97,79173.0,107.9804,108.2026,107.9804,108.1833,79173.0
2024-06-04 12:15:00,111.97,112.05,111.91,111.95,89825.0,108.1833,108.2606,108.1253,108.164,89825.0
2024-06-04 12:20:00,111.95,112.0,111.77,112.0,74976.0,108.164,108.2123,107.9901,108.2123,74976.0
2024-06-04 12:25:00,112.01,112.14,111.99,112.12,82866.0,108.2219,108.3476,108.2026,108.3282,82866.0
2024-06-04 12:30:00,112.13,112.13,111.93,111.97,86620.0,108.3379,108.3379,108.1447,108.1833,86620.0
2024-06-04 12:35:00,111.97,112.01,111.9,111.9,119726.0,108.1833,108.2219,108.1157,108.1157,119726.0
2024-06-04 12:40:00,111.9,111.99,111.85,111.91,84003.0,108.1157,108.2026,108.0674,108.1253,84003.0
2024-06-04 12:45:00,111.91,112.12,111.91,112.08,89631.0,108.1253,108.3282,108.1253,108.2896,89631.0
2024-06-04 12:50:00,112.08,112.08,111.86,111.98,57658.0,108.2896,108.2896,108.077,108.193,57658.0
2024-06-04 12:55:00,111.98,111.99,111.85,111.87,53796.0,108.193,108.2026,108.0674,108.0867,53796.0
2024-06-04 13:00:00,111.88,111.9,111.79,111.87,78284.0,108.0963,108.1157,108.0094,108.0867,78284.0
2024-06-04 13:05:00,111.89,111.96,111.76,111.77,71752.0,108.106,108.1736,107.9804,107.9901,71752.0
2024-06-04 13:10:00,111.78,112.06,111.7,112.03,244472.0,107.9997,108.2703,107.9224,108.2413,244472.0
2024-06-04 13:15:00,112.03,112.15,111.93,112.14,112594.0,108.2413,108.3572,108.1447,108.3476,112594.0
2024-06-04 13:20:00,112.13,112.15,112.01,112.09,118607.0,108.3379,108.3572,108.2219,108.2992,118607.0
2024-06-04 13:25:00,112.09,112.3,112.06,112.3,83810.0,108.2992,108.5021,108.2703,108.5021,83810.0
2024-06-04 13:30:00,112.29,112.35,112.2,112.2,130756.0,108.4925,108.5505,108.4055,108.4055,130756.0
2024-06-04 13:35:00,112.2,112.22,112.12,112.22,86321.0,108.4055,108.4248,108.3282,108.4248,86321.0
2024-06-04 13:40:00,112.22,112.28,112.14,112.19,89999.0,108.4248,108.4828,108.3476,108.3959,89999.0
2024-06-04 13:45:00,112.19,112.35,112.18,112.34,81265.0,108.3959,108.5505,108.3862,108.5408,81265.0
2024-06-04 13:50:00,112.34,112.43,112.28,112.4,87813.0,108.5408,108.6277,108.4828,108.5988,87813.0
2024-06-04 13:55:00,112.41,112.45,112.33,112.43,95450.0,108.6084,108.6471,108.5311,108.6277,95450.0
2024-06-04 14:00:00,112.43,112.48,112.36,112.48,118657.0,108.6277,108.6761,108.5601,108.6761,118657.0
2024-06-04 14:05:00,112.48,112.5,112.35,112.38,97345.0,108.6761,108.6954,108.5505,108.5794,97345.0
2024-06-04 14:10:00,112.38,112.38,112.25,112.28,104621.0,108.5794,108.5794,108.4538,108.4828,104621.0
2024-06-04 14:15:00,112.3,112.47,112.26,112.39,90630.0,108.5021,108.6664,108.4635,108.5891,90630.0
2024-06-04 14:20:00,112.4,112.59,112.39,112.53,108734.0,108.5988,108.7823,108.5891,108.7244,108734.0
2024-06-04 14:25:00,112.53,112.54,112.3,112.34,58453.0,108.7244,108.734,108.5021,108.5408,58453.0
2024-06-04 14:30:00,112.33,112.34,112.19,112.22,57530.0,108.5311,108.5408,108.3959,108.4248,57530.0
2024-06-04 14:35:00,112.21,112.24,112.06,112.07,61574.0,108.4152,108.4442,108.2703,108.2799,61574.0
2024-06-04 14:40:00,112.08,112.1,112.02,112.08,57457.0,108.2896,108.3089,108.2316,108.2896,57457.0
2024-06-04 14:45:00,112.09,112.15,112.07,112.11,54322.0,108.2992,108.3572,108.2799,108.3186,54322.0
2024-06-04 14:50:00,112.11,112.12,111.93,111.94,80374.0,108.3186,108.3282,108.1447,108.1543,80374.0
2024-06-04 14:55:00,111.94,111.96,111.79,111.8,91214.0,108.1543,108.1736,108.0094,108.0191,91214.0
2024-06-04 15:00:00,111.8,111.83,111.52,111.52,154932.0,108.0191,108.048,107.7485,107.7485,154932.0
2024-06-04 15:05:00,111.53,111.64,111.46,111.62,154741.0,107.7582,107.8645,107.6906,107.8451,154741.0
2024-06-04 15:10:00,111.62,111.88,111.62,111.81,113749.0,107.8451,108.0963,107.8451,108.0287,113749.0
2024-06-04 15:15:00,111.81,111.97,111.8,111.96,122637.0,108.0287,108.1833,108.0191,108.1736,122637.0
2024-06-04 15:20:00,111.96,112.08,111.95,112.08,156350.0,108.1736,108.2896,108.164,108.2896,156350.0
2024-06-04 15:25:00,112.08,112.23,112.05,112.22,152531.0,108.2896,108.4345,108.2606,108.4248,152531.0
2024-06-04 15:30:00,112.22,112.27,112.06,112.21,209503.0,108.4248,108.4732,108.2703,108.4152,209503.0
2024-06-04 15:35:00,112.21,112.3,112.16,112.22,151751.0,108.4152,108.5021,108.3669,108.4248,151751.0
2024-06-04 15:40:00,112.22,112.41,112.09,112.41,219334.0,108.4248,108.6084,108.2992,108.6084,219334.0
2024-06-04 15:45:00,112.4,112.5,112.34,112.4,265149.0,108.5988,108.6954,108.5408,108.5988,265149.0
2024-06-04 15:50:00,112.41,112.76,112.41,112.73,366778.0,108.6084,108.9466,108.6084,108.9176,366778.0
2024-06-04 15:55:00,112.73,112.83,112.61,112.66,672756.0,108.9176,109.0142,108.8017,108.85,672756.0
2024-06-05 09:30:00,112.89,112.89,112.13,112.69,273672.0,109.0722,109.0722,108.3379,108.879,273672.0
2024-06-05 09:35:00,112.67,112.85,112.29,112.45,181080.0,108.8596,109.0335,108.4925,108.6471,181080.0
2024-06-05 09:40:00,112.47,112.73,112.41,112.49,153631.0,108.6664,108.9176,108.6084,108.6857,153631.0
2024-06-05 09:45:00,112.49,112.54,112.1,112.1,183553.0,108.6857,108.734,108.3089,108.3089,183553.0
2024-06-05 09:50:00,112.1,112.23,111.9,112.2,219851.0,108.3089,108.4345,108.1157,108.4055,219851.0
2024-06-05 09:55:00,112.21,112.39,112.06,112.27,117364.0,108.4152,108.5891,108.2703,108.4732,117364.0
2024-06-05 10:00:00,112.27,112.27,111.95,111.98,141529.0,108.4732,108.4732,108.164,108.193,141529.0
2024-06-05 10:05:00,112.0,112.1,111.91,112.01,100725.0,108.2123,108.3089,108.1253,108.2219,100725.0
2024-06-05 10:10:00,112.03,112.06,111.73,111.76,128406.0,108.2413,108.2703,107.9514,107.9804,128406.0
2024-06-05 10:15:00,111.77,111.99,111.77,111.89,105512.0,107.9901,108.2026,107.9901,108.106,105512.0
2024-06-05 10:20:00,111.9,112.13,111.79,112.05,159209.0,108.1157,108.3379,108.0094,108.2606,159209.0
2024-06-05 10:25:00,112.04,112.13,111.91,111.97,117087.0,108.2509,108.3379,108.1253,108.1833,117087.0
2024-06-05 10:30:00,111.97,112.28,111.91,112.06,148145.0,108.1833,108.4828,108.1253,108.2703,148145.0
2024-06-05 10:35:00,112.06,112.15,111.85,111.88,105330.0,108.2703,108.3572,108.0674,108.0963,105330.0
2024-06-05 10:40:00,111.9,111.97,111.65,111.68,109154.0,108.1157,108.1833,107.8741,107.9031,109154.0
2024-06-05 10:45:00,111.68,111.72,111.57,111.58,111564.0,107.9031,107.9418,107.7968,107.8065,111564.0
2024-06-05 10:50:00,111.59,111.72,111.57,111.63,95902.0,107.8162,107.9418,107.7968,107.8548,95902.0
2024-06-05 10:55:00,111.63,111.72,111.57,111.58,87491.0,107.8548,107.9418,107.7968,107.8065,87491.0
2024-06-05 11:00:00,111.57,111.73,111.48,111.57,107507.0,107.7968,107.9514,107.7099,107.7968,107507.0
2024-06-05 11:05:00,111.58,111.65,111.52,111.54,73991.0,107.8065,107.8741,107.7485,107.7678,73991.0
2024-06-05 11:10:00,111.56,111.69,111.5,111.65,76652.0,107.7872,107.9128,107.7292,107.8741,76652.0
2024-06-05 11:15:00,111.66,111.77,111.63,111.76,113360.0,107.8838,107.9901,107.8548,107.9804,113360.0
2024-06-05 11:20:00,111.75,111.87,111.67,111.87,67348.0,107.9707,108.0867,107.8934,108.0867,67348.0
2024-06-05 11:25:00,111.88,111.88,111.75,111.82,82086.0,108.0963,108.0963,107.9707,108.0384,82086.0
2024-06-05 11:30:00,111.85,111.96,111.82,111.86,134825.0,108.0674,108.1736,108.0384,108.077,134825.0
2024-06-05 11:35:00,111.85,112.01,111.85,111.97,66198.0,108.0674,108.2219,108.0674,108.1833,66198.0
2024-06-05 11:40:00,112.0,112.06,111.96,111.99,69919.0,108.2123,108.2703,108.1736,108.2026,69919.0
2024-06-05 11:45:00,112.0,112.03,111.91,111.98,66783.0,108.2123,108.2413,108.1253,108.193,66783.0
2024-06-05 11:50:00,111.97,112.02,111.93,111.94,84374.0,108.1833,108.2316,108.1447,108.1543,84374.0
2024-06-05 11:55:00,111.93,111.98,111.88,111.95,61857.0,108.1447,108.193,108.0963,108.164,61857.0
2024-06-05 12:00:00,111.95,112.15,111.94,112.12,80996.0,108.164,108.3572,108.1543,108.3282,80996.0
2024-06-05 12:05:00,112.13,112.16,112.06,112.08,63531.0,108.3379,108.3669,108.2703,108.2896,63531.0
2024-06-05 12:10:00,112.09,112.13,112.08,112.1,59517.0,108.2992,108.3379,108.2896,108.3089,59517.0
2024-06-05 12:15:00,112.1,112.21,112.05,112.17,65105.0,108.3089,108.4152,108.2606,108.3765,65105.0
2024-06-05 12:20:00,112.17,112.19,112.1,112.17,44604.0,108.3765,108.3959,108.3089,108.3765,44604.0
2024-06-05 12:25:00,112.16,112.31,112.16,112.24,52997.0,108.3669,108.5118,108.3669,108.4442,52997.0
2024-06-05 12:30:00,112.24,112.3,112.23,112.29,54054.0,108.4442,108.5021,108.4345,108.4925,54054.0
2024-06-05 12:35:00,112.29,112.41,112.28,112.41,73075.0,108.4925,108.6084,108.4828,108.6084,73075.0
2024-06-05 12:40:00,112.41,112.55,112.4,112.44,110141.0,108.6084,108.7437,108.5988,108.6374,110141.0
2024-06-05 12:45:00,112.44,112.47,112.4,112.44,84439.0,108.6374,108.6664,108.5988,108.6374,84439.0
2024-06-05 12:50:00,112.44,112.46,112.36,112.41,57597.0,108.6374,108.6567,108.5601,108.6084,57597.0
2024-06-05 12:55:00,112.42,112.45,112.38,112.41,37300.0,108.6181,108.6471,108.5794,108.6084,37300.0
2024-06-05 13:00:00,112.42,112.42,112.27,112.27,45514.0,108.6181,108.6181,108.4732,108.4732,45514.0
2024-06-05 13:05:00,112.27,112.3,112.22,112.23,40742.0,108.4732,108.5021,108.4248,108.4345,40742.0
2024-06-05 13:10:00,112.24,112.28,112.21,112.27,54490.0,108.4442,108.4828,108.4152,108.4732,54490.0
2024-06-05 13:15:00,112.28,112.33,112.24,112.29,40367.0,108.4828,108.5311,108.4442,108.4925,40367.0
2024-06-05 13:20:00,112.29,112.32,112.25,112.29,42549.0,108.4925,108.5215,108.4538,108.4925,42549.0
2024-06-05 13:25:00,112.29,112.39,112.26,112.38,45251.0,108.4925,108.5891,108.4635,108.5794,45251.0
2024-06-05 13:30:00,112.37,112.41,112.33,112.38,39453.0,108.5698,108.6084,108.5311,108.5794,39453.0
2024-06-05 13:35:00,112.38,112.4,112.26,112.27,53962.0,108.5794,108.5988,108.4635,108.4732,53962.0
2024-06-05 13:40:00,112.26,112.29,112.2,112.23,46089.0,108.4635,108.4925,108.4055,108.4345,46089.0
2024-06-05 13:45:00,112.24,112.3,112.23,112.3,47505.0,108.4442,108.5021,108.4345,108.5021,47505.0
2024-06-05 13:50:00,112.29,112.36,112.27,112.35,41098.0,108.4925,108.5601,108.4732,108.5505,41098.0
2024-06-05 13:55:00,112.35,112.42,112.34,112.36,52280.0,108.5505,108.6181,108.5408,108.5601,52280.0
2024-06-05 14:00:00,112.37,112.42,112.34,112.39,84545.0,108.5698,108.6181,108.5408,108.5891,84545.0
2024-06-05 14:05:00,112.39,112.51,112.37,112.51,58248.0,108.5891,108.705,108.5698,108.705,58248.0
2024-06-05 14:10:00,112.51,112.58,112.47,112.51,63768.0,108.705,108.7727,108.6664,108.705,63768.0
2024-06-05 14:15:00,112.51,112.6,112.49,112.54,65436.0,108.705,108.792,108.6857,108.734,65436.0
2024-06-05 14:20:00,112.54,112.59,112.52,112.58,45365.0,108.734,108.7823,108.7147,108.7727,45365.0
2024-06-05 14:25:00,112.57,112.64,112.56,112.6,70664.0,108.763,108.8306,108.7533,108.792,70664.0
2024-06-05 14:30:00,112.6,112.73,112.58,112.73,71452.0,108.792,108.9176,108.7727,108.9176,71452.0
2024-06-05 14:35:00,112.73,112.79,112.68,112.71,237229.0,108.9176,108.9756,108.8693,108.8983,237229.0
2024-06-05 14:40:00,112.71,112.97,112.68,112.95,209313.0,108.8983,109.1495,108.8693,109.1302,209313.0
2024-06-05 14:45:00,112.95,113.05,112.93,113.02,111819.0,109.1302,109.2268,109.1108,109.1978,111819.0
2024-06-05 14:50:00,113.02,113.09,113.0,113.05,88978.0,109.1978,109.2654,109.1785,109.2268,88978.0
2024-06-05 14:55:00,113.05,113.07,113.01,113.04,79356.0,109.2268,109.2461,109.1881,109.2171,79356.0
2024-06-05 15:00:00,113.04,113.13,113.02,113.12,139269.0,109.2171,109.3041,109.1978,109.2944,139269.0
2024-06-05 15:05:00,113.12,113.17,113.08,113.13,133082.0,109.2944,109.3427,109.2558,109.3041,133082.0
2024-06-05 15:10:00,113.14,113.15,113.09,113.12,106398.0,109.3137,109.3234,109.2654,109.2944,106398.0
2024-06-05 15:15:00,113.12,113.18,113.1,113.17,286407.0,109.2944,109.3524,109.2751,109.3427,286407.0
2024-06-05 15:20:00,113.17,113.19,113.05,113.07,130300.0,109.3427,109.362,109.2268,109.2461,130300.0
2024-06-05 15:25:00,113.07,113.12,112.98,112.98,120035.0,109.2461,109.2944,109.1591,109.1591,120035.0
2024-06-05 15:30:00,112.98,113.05,112.96,113.03,169975.0,109.1591,109.2268,109.1398,109.2075,169975.0
2024-06-05 15:35:00,113.04,113.09,113.0,113.06,117887.0,109.2171,109.2654,109.1785,109.2364,117887.0
2024-06-05 15:40:00,113.06,113.07,112.94,112.98,134265.0,109.2364,109.2461,109.1205,109.1591,134265.0
2024-06-05 15:45:00,112.98,112.99,112.67,112.73,172531.0,109.1591,109.1688,108.8596,108.9176,172531.0
2024-06-05 15:50:00,112.72,113.06,112.67,113.03,291432.0,108.9079,109.2364,108.8596,109.2075,291432.0
2024-06-05 15:55:00,113.04,113.17,112.97,113.09,833869.0,109.2171,109.3427,109.1495,109.2654,833869.0
2024-06-06 09:30:00,112.75,112.86,112.11,112.7,502706.0,108.9369,109.0432,108.3186,108.8886,502706.0
2024-06-06 09:35:00,112.7,113.0,112.41,112.75,259266.0,108.8886,109.1785,108.6084,108.9369,259266.0
2024-06-06 09:40:00,112.76,113.28,112.58,113.28,147808.0,108.9466,109.449,108.7727,109.449,147808.0
2024-06-06 09:45:00,113.27,113.46,113.2,113.43,190527.0,109.4393,109.6229,109.3717,109.5939,190527.0
2024-06-06 09:50:00,113.42,113.53,113.15,113.48,170488.0,109.5843,109.6905,109.3234,109.6422,170488.0
2024-06-06 09:55:00,113.48,113.63,113.48,113.58,165902.0,109.6422,109.7872,109.6422,109.7389,165902.0
2024-06-06 10:00:00,113.59,113.62,113.17,113.3,147687.0,109.7485,109.7775,109.3427,109.4683,147687.0
2024-06-06 10:05:00,113.3,113.39,113.16,113.39,93778.0,109.4683,109.5553,109.3331,109.5553,93778.0
2024-06-06 10:10:00,113.41,113.41,113.09,113.13,70119.0,109.5746,109.5746,109.2654,109.3041,70119.0
2024-06-06 10:15:00,113.13,113.32,113.09,113.14,84492.0,109.3041,109.4876,109.2654,109.3137,84492.0
2024-06-06 10:20:00,113.15,113.22,113.09,113.16,72154.0,109.3234,109.391,109.2654,109.3331,72154.0
2024-06-06 10:25:00,113.16,113.2,113.03,113.07,82791.0,109.3331,109.3717,109.2075,109.2461,82791.0
2024-06-06 10:30:00,113.08,113.1,112.88,113.02,86432.0,109.2558,109.2751,109.0625,109.1978,86432.0
2024-06-06 10:35:00,113.01,113.1,112.9,112.94,75678.0,109.1881,109.2751,109.0819,109.1205,75678.0
2024-06-06 10:40:00,112.93,112.97,112.82,112.9,108124.0,109.1108,109.1495,109.0046,109.0819,108124.0
2024-06-06 10:45:00,112.92,113.09,112.91,113.08,102847.0,109.1012,109.2654,109.0915,109.2558,102847.0
2024-06-06 10:50:00,113.09,113.15,113.01,113.09,76493.0,109.2654,109.3234,109.1881,109.2654,76493.0
2024-06-06 10:55:00,113.09,113.29,113.09,113.24,105815.0,109.2654,109.4587,109.2654,109.4104,105815.0
2024-06-06 11:00:00,113.25,113.41,113.21,113.4,104583.0,109.42,109.5746,109.3814,109.5649,104583.0
2024-06-06 11:05:00,113.4,113.4,113.25,113.3,93696.0,109.5649,109.5649,109.42,109.4683,93696.0
2024-06-06 11:10:00,113.31,113.55,113.29,113.48,108531.0,109.478,109.7099,109.4587,109.6422,108531.0
2024-06-06 11:15:00,113.5,113.59,113.39,113.43,109000.0,109.6616,109.7485,109.5553,109.5939,109000.0
2024-06-06 11:20:00,113.41,113.61,113.41,113.61,99745.0,109.5746,109.7678,109.5746,109.7678,99745.0
2024-06-06 11:25:00,113.61,113.84,113.6,113.8,128207.0,109.7678,109.9901,109.7582,109.9514,128207.0
2024-06-06 11:30:00,113.79,113.85,113.63,113.63,86129.0,109.9418,109.9997,109.7872,109.7872,86129.0
2024-06-06 11:35:00,113.63,113.66,113.56,113.59,80302.0,109.7872,109.8161,109.7195,109.7485,80302.0
2024-06-06 11:40:00,113.59,113.6,113.38,113.43,76993.0,109.7485,109.7582,109.5456,109.5939,76993.0
2024-06-06 11:45:00,113.42,113.59,113.42,113.57,69661.0,109.5843,109.7485,109.5843,109.7292,69661.0
2024-06-06 11:50:00,113.58,113.78,113.51,113.76,75421.0,109.7389,109.9321,109.6712,109.9128,75421.0
2024-06-06 11:55:00,113.76,113.78,113.51,113.73,110219.0,109.9128,109.9321,109.6712,109.8838,110219.0
2024-06-06 12:00:00,113.74,113.8,113.69,113.71,93368.0,109.8934,109.9514,109.8451,109.8645,93368.0
2024-06-06 12:05:00,113.72,113.76,113.62,113.7,60096.0,109.8741,109.9128,109.7775,109.8548,60096.0
2024-06-06 12:10:00,113.69,113.77,113.6,113.63,53715.0,109.8451,109.9224,109.7582,109.7872,53715.0
2024-06-06 12:15:00,113.64,113.81,113.61,113.79,52527.0,109.7968,109.9611,109.7678,109.9418,52527.0
2024-06-06 12:20:00,113.8,113.8,113.52,113.59,53377.0,109.9514,109.9514,109.6809,109.7485,53377.0
2024-06-06 12:25:00,113.59,113.6,113.37,113.39,95660.0,109.7485,109.7582,109.536,109.5553,95660.0
2024-06-06 12:30:00,113.39,113.39,113.29,113.32,69435.0,109.5553,109.5553,109.4587,109.4876,69435.0
2024-06-06 12:35:00,113.33,113.33,113.17,113.18,54621.0,109.4973,109.4973,109.3427,109.3524,54621.0
2024-06-06 12:40:00,113.18,113.19,113.1,113.15,72486.0,109.3524,109.362,109.2751,109.3234,72486.0
2024-06-06 12:45:00,113.16,113.22,113.09,113.18,74068.0,109.3331,109.391,109.2654,109.3524,74068.0
2024-06-06 12:50:00,113.18,113.21,113.01,113.12,90903.0,109.3524,109.3814,109.1881,109.2944,90903.0
2024-06-06 12:55:00,113.13,113.28,113.1,113.25,63750.0,109.3041,109.449,109.2751,109.42,63750.0
2024-06-06 13:00:00,113.24,113.42,113.21,113.41,52130.0,109.4104,109.5843,109.3814,109.5746,52130.0
2024-06-06 13:05:00,113.41,113.42,113.29,113.33,58888.0,109.5746,109.5843,109.4587,109.4973,58888.0
2024-06-06 13:10:00,113.34,113.44,113.3,113.41,81746.0,109.507,109.6036,109.4683,109.5746,81746.0
2024-06-06 13:15:00,113.42,113.43,113.35,113.36,62164.0,109.5843,109.5939,109.5166,109.5263,62164.0
2024-06-06 13:20:00,113.36,113.53,113.32,113.46,83483.0,109.5263,109.6905,109.4876,109.6229,83483.0
2024-06-06 13:25:00,113.48,113.57,113.47,113.48,61180.0,109.6422,109.7292,109.6326,109.6422,61180.0
2024-06-06 13:30:00,113.48,113.54,113.46,113.48,70217.0,109.6422,109.7002,109.6229,109.6422,70217.0
2024-06-06 13:35:00,113.48,113.53,113.47,113.48,70371.0,109.6422,109.6905,109.6326,109.6422,70371.0
2024-06-06 13:40:00,113.48,113.5,113.39,113.43,54576.0,109.6422,109.6616,109.5553,109.5939,54576.0
2024-06-06 13:45:00,113.44,113.5,113.39,113.5,68085.0,109.6036,109.6616,109.5553,109.6616,68085.0
2024-06-06 13:50:00,113.5,113.53,113.42,113.48,92185.0,109.6616,109.6905,109.5843,109.6422,92185.0
2024-06-06 13:55:00,113.48,113.6,113.47,113.57,66946.0,109.6422,109.7582,109.6326,109.7292,66946.0
2024-06-06 14:00:00,113.58,113.58,113.49,113.56,89096.0,109.7389,109.7389,109.6519,109.7195,89096.0
2024-06-06 14:05:00,113.56,113.56,113.32,113.32,153922.0,109.7195,109.7195,109.4876,109.4876,153922.0
2024-06-06 14:10:00,113.31,113.35,113.18,113.22,116309.0,109.478,109.5166,109.3524,109.391,116309.0
2024-06-06 14:15:00,113.22,113.5,113.22,113.5,67291.0,109.391,109.6616,109.391,109.6616,67291.0
2024-06-06 14:20:00,113.49,113.57,113.48,113.53,78566.0,109.6519,109.7292,109.6422,109.6905,78566.0
2024-06-06 14:25:00,113.52,113.54,113.42,113.45,52152.0,109.6809,109.7002,109.5843,109.6133,52152.0
2024-06-06 14:30:00,113.43,113.44,113.34,113.43,51706.0,109.5939,109.6036,109.507,109.5939,51706.0
2024-06-06 14:35:00,113.43,113.48,113.42,113.48,75046.0,109.5939,109.6422,109.5843,109.6422,75046.0
2024-06-06 14:40:00,113.48,113.58,113.46,113.52,58239.0,109.6422,109.7389,109.6229,109.6809,58239.0
2024-06-06 14:45:00,113.53,113.57,113.51,113.55,43262.0,109.6905,109.7292,109.6712,109.7099,43262.0
2024-06-06 14:50:00,113.55,113.8,113.54,113.8,91640.0,109.7099,109.9514,109.7002,109.9514,91640.0
2024-06-06 14:55:00,113.79,113.92,113.75,113.88,120303.0,109.9418,110.0674,109.9031,110.0287,120303.0
2024-06-06 15:00:00,113.89,113.93,113.8,113.84,85144.0,110.0384,110.077,109.9514,109.9901,85144.0
2024-06-06 15:05:00,113.85,113.95,113.84,113.89,87955.0,109.9997,110.0963,109.9901,110.0384,87955.0
2024-06-06 15:10:00,113.89,113.93,113.82,113.91,101540.0,110.0384,110.077,109.9707,110.0577,101540.0
2024-06-06 15:15:00,113.9,113.96,113.88,113.95,128871.0,110.048,110.106,110.0287,110.0963,128871.0
2024-06-06 15:20:00,113.96,113.98,113.83,113.93,141195.0,110.106,110.1253,109.9804,110.077,141195.0
2024-06-06 15:25:00,113.94,114.02,113.9,114.0,129100.0,110.0867,110.164,110.048,110.1447,129100.0
2024-06-06 15:30:00,113.99,114.01,113.91,113.98,92696.0,110.135,110.1543,110.0577,110.1253,92696.0
2024-06-06 15:35:00,113.98,113.98,113.83,113.94,97857.0,110.1253,110.1253,109.9804,110.0867,97857.0
2024-06-06 15:40:00,113.93,113.98,113.89,113.9,91183.0,110.077,110.1253,110.0384,110.048,91183.0
2024-06-06 15:45:00,113.89,114.04,113.83,113.97,132102.0,110.0384,110.1833,109.9804,110.1157,132102.0
2024-06-06 15:50:00,113.96,114.03,113.8,113.85,210213.0,110.106,110.1736,109.9514,109.9997,210213.0
2024-06-06 15:55:00,113.86,114.0,113.81,113.98,399124.0,110.0094,110.1447,109.9611,110.1253,399124.0
2024-06-07 09:30:00,113.79,113.9,113.03,113.15,313718.0,109.9418,110.048,109.2075,109.3234,313718.0
2024-06-07 09:35:00,113.15,113.32,112.67,113.12,226342.0,109.3234,109.4876,108.8596,109.2944,226342.0
2024-06-07 09:40:00,113.1,113.69,113.08,113.57,223005.0,109.2751,109.8451,109.2558,109.7292,223005.0
2024-06-07 09:45:00,113.63,113.73,113.42,113.72,162738.0,109.7872,109.8838,109.5843,109.8741,162738.0
2024-06-07 09:50:00,113.74,113.85,113.6,113.67,105135.0,109.8934,109.9997,109.7582,109.8258,105135.0
2024-06-07 09:55:00,113.65,113.7,113.47,113.59,178470.0,109.8065,109.8548,109.6326,109.7485,178470.0
2024-06-07 10:00:00,113.59,113.74,113.49,113.74,100964.0,109.7485,109.8934,109.6519,109.8934,100964.0
2024-06-07 10:05:00,113.75,113.82,113.69,113.79,96564.0,109.9031,109.9707,109.8451,109.9418,96564.0
2024-06-07 10:10:00,113.8,114.16,113.79,114.12,155923.0,109.9514,110.2992,109.9418,110.2606,155923.0
2024-06-07 10:15:00,114.12,114.33,114.1,114.3,131089.0,110.2606,110.4635,110.2413,110.4345,131089.0
2024-06-07 10:20:00,114.3,114.44,114.28,114.37,99606.0,110.4345,110.5698,110.4152,110.5021,99606.0
2024-06-07 10:25:00,114.37,114.58,114.36,114.44,134333.0,110.5021,110.705,110.4925,110.5698,134333.0
2024-06-07 10:30:00,114.45,114.51,114.31,114.49,230533.0,110.5794,110.6374,110.4442,110.6181,230533.0
2024-06-07 10:35:00,114.48,114.75,114.48,114.74,241772.0,110.6084,110.8693,110.6084,110.8596,241772.0
2024-06-07 10:40:00,114.74,114.9,114.71,114.78,186590.0,110.8596,111.0142,110.8306,110.8983,186590.0
2024-06-07 10:45:00,114.78,114.79,114.6,114.6,151707.0,110.8983,110.9079,110.7244,110.7244,151707.0
2024-06-07 10:50:00,114.61,114.78,114.57,114.78,163599.0,110.734,110.8983,110.6954,110.8983,163599.0
2024-06-07 10:55:00,114.78,114.85,114.59,114.68,162159.0,110.8983,110.9659,110.7147,110.8017,162159.0
2024-06-07 11:00:00,114.66,114.67,114.38,114.52,219741.0,110.7823,110.792,110.5118,110.6471,219741.0
2024-06-07 11:05:00,114.51,114.52,114.35,114.38,72861.0,110.6374,110.6471,110.4828,110.5118,72861.0
2024-06-07 11:10:00,114.38,114.39,114.22,114.23,68469.0,110.5118,110.5215,110.3572,110.3669,68469.0
2024-06-07 11:15:00,114.22,114.29,114.03,114.06,76278.0,110.3572,110.4248,110.1736,110.2026,76278.0
2024-06-07 11:20:00,114.06,114.07,113.74,113.78,183735.0,110.2026,110.2123,109.8934,109.9321,183735.0
2024-06-07 11:25:00,113.8,113.86,113.58,113.61,96616.0,109.9514,110.0094,109.7389,109.7678,96616.0
2024-06-07 11:30:00,113.61,113.68,113.54,113.54,57047.0,109.7678,109.8355,109.7002,109.7002,57047.0
2024-06-07 11:35:00,113.55,113.58,113.44,113.47,56240.0,109.7099,109.7389,109.6036,109.6326,56240.0
2024-06-07 11:40:00,113.48,113.71,113.47,113.66,94802.0,109.6422,109.8645,109.6326,109.8161,94802.0
2024-06-07 11:45:00,113.67,113.72,113.51,113.62,80023.0,109.8258,109.8741,109.6712,109.7775,80023.0
2024-06-07 11:50:00,113.62,113.64,113.49,113.53,60533.0,109.7775,109.7968,109.6519,109.6905,60533.0
2024-06-07 11:55:00,113.54,113.54,113.32,113.36,70913.0,109.7002,109.7002,109.4876,109.5263,70913.0
2024-06-07 12:00:00,113.36,113.37,113.16,113.22,103003.0,109.5263,109.536,109.3331,109.391,103003.0
2024-06-07 12:05:00,113.21,113.32,113.17,113.23,76150.0,109.3814,109.4876,109.3427,109.4007,76150.0
2024-06-07 12:10:00,113.23,113.4,113.23,113.39,45597.0,109.4007,109.5649,109.4007,109.5553,45597.0
2024-06-07 12:15:00,113.4,113.48,113.33,113.42,62388.0,109.5649,109.6422,109.4973,109.5843,62388.0
2024-06-07 12:20:00,113.44,113.56,113.43,113.53,59765.0,109.6036,109.7195,109.5939,109.6905,59765.0
2024-06-07 12:25:00,113.54,113.64,113.53,113.64,54245.0,109.7002,109.7968,109.6905,109.7968,54245.0
2024-06-07 12:30:00,113.65,113.75,113.59,113.62,96980.0,109.8065,109.9031,109.7485,109.7775,96980.0
2024-06-07 12:35:00,113.61,113.74,113.59,113.69,36340.0,109.7678,109.8934,109.7485,109.8451,36340.0
2024-06-07 12:40:00,113.7,113.76,113.62,113.7,58734.0,109.8548,109.9128,109.7775,109.8548,58734.0
2024-06-07 12:45:00,113.7,113.72,113.56,113.57,61327.0,109.8548,109.8741,109.7195,109.7292,61327.0
2024-06-07 12:50:00,113.57,113.62,113.56,113.6,31505.0,109.7292,109.7775,109.7195,109.7582,31505.0
2024-06-07 12:55:00,113.6,113.75,113.6,113.73,50896.0,109.7582,109.9031,109.7582,109.8838,50896.0
2024-06-07 13:00:00,113.74,113.74,113.64,113.66,41355.0,109.8934,109.8934,109.7968,109.8161,41355.0
2024-06-07 13:05:00,113.66,113.83,113.65,113.79,41788.0,109.8161,109.9804,109.8065,109.9418,41788.0
2024-06-07 13:10:00,113.79,113.95,113.78,113.94,47418.0,109.9418,110.0963,109.9321,110.0867,47418.0
2024-06-07 13:15:00,113.94,113.97,113.91,113.92,36439.0,110.0867,110.1157,110.0577,110.0674,36439.0
2024-06-07 13:20:00,113.91,114.09,113.86,114.03,47321.0,110.0577,110.2316,110.0094,110.1736,47321.0
2024-06-07 13:25:00,114.04,114.06,113.94,113.97,40513.0,110.1833,110.2026,110.0867,110.1157,40513.0
2024-06-07 13:30:00,113.96,113.97,113.87,113.91,39693.0,110.106,110.1157,110.019,110.0577,39693.0
2024-06-07 13:35:00,113.92,113.93,113.76,113.77,51377.0,110.0674,110.077,109.9128,109.9224,51377.0
2024-06-07 13:40:00,113.78,113.78,113.65,113.69,58147.0,109.9321,109.9321,109.8065,109.8451,58147.0
2024-06-07 13:45:00,113.7,113.75,113.66,113.72,29101.0,109.8548,109.9031,109.8161,109.8741,29101.0
2024-06-07 13:50:00,113.72,113.82,113.72,113.8,43154.0,109.8741,109.9707,109.8741,109.9514,43154.0
2024-06-07 13:55:00,113.8,113.84,113.73,113.73,39166.0,109.9514,109.9901,109.8838,109.8838,39166.0
2024-06-07 14:00:00,113.73,113.73,113.55,113.55,49017.0,109.8838,109.8838,109.7099,109.7099,49017.0
2024-06-07 14:05:00,113.55,113.57,113.44,113.48,40402.0,109.7099,109.7292,109.6036,109.6422,40402.0
2024-06-07 14:10:00,113.49,113.51,113.32,113.36,50965.0,109.6519,109.6712,109.4876,109.5263,50965.0
2024-06-07 14:15:00,113.35,113.41,113.34,113.4,35736.0,109.5166,109.5746,109.507,109.5649,35736.0
2024-06-07 14:20:00,113.4,113.53,113.4,113.51,43102.0,109.5649,109.6905,109.5649,109.6712,43102.0
2024-06-07 14:25:00,113.53,113.61,113.52,113.58,42784.0,109.6905,109.7678,109.6809,109.7389,42784.0
2024-06-07 14:30:00,113.57,113.59,113.53,113.56,41253.0,109.7292,109.7485,109.6905,109.7195,41253.0
2024-06-07 14:35:00,113.57,113.62,113.56,113.62,29971.0,109.7292,109.7775,109.7195,109.7775,29971.0
2024-06-07 14:40:00,113.62,113.65,113.58,113.61,43178.0,109.7775,109.8065,109.7389,109.7678,43178.0
2024-06-07 14:45:00,113.6,113.63,113.52,113.54,44741.0,109.7582,109.7872,109.6809,109.7002,44741.0
2024-06-07 14:50:00,113.54,113.55,113.48,113.52,47462.0,109.7002,109.7099,109.6422,109.6809,47462.0
2024-06-07 14:55:00,113.51,113.51,113.43,113.46,57226.0,109.6712,109.6712,109.5939,109.6229,57226.0
2024-06-07 15:00:00,113.45,113.49,113.35,113.45,60992.0,109.6133,109.6519,109.5166,109.6133,60992.0
2024-06-07 15:05:00,113.44,113.48,113.4,113.44,55151.0,109.6036,109.6422,109.5649,109.6036,55151.0
2024-06-07 15:10:00,113.43,113.45,113.23,113.26,83648.0,109.5939,109.6133,109.4007,109.4297,83648.0
2024-06-07 15:15:00,113.27,113.39,113.26,113.31,70153.0,109.4393,109.5553,109.4297,109.478,70153.0
2024-06-07 15:20:00,113.31,113.34,113.26,113.28,104057.0,109.478,109.507,109.4297,109.449,104057.0
2024-06-07 15:25:00,113.28,113.37,113.25,113.33,83186.0,109.449,109.536,109.42,109.4973,83186.0
2024-06-07 15:30:00,113.33,113.4,113.3,113.36,74987.0,109.4973,109.5649,109.4683,109.5263,74987.0
2024-06-07 15:35:00,113.36,113.39,113.2,113.23,79002.0,109.5263,109.5553,109.3717,109.4007,79002.0
2024-06-07 15:40:00,113.24,113.25,113.08,113.08,114795.0,109.4104,109.42,109.2558,109.2558,114795.0
2024-06-07 15:45:00,113.08,113.08,112.82,112.83,174870.0,109.2558,109.2558,109.0046,109.0142,174870.0
2024-06-07 15:50:00,112.84,112.93,112.77,112.85,246704.0,109.0239,109.1108,108.9562,109.0335,246704.0
2024-06-07 15:55:00,112.86,112.88,112.68,112.75,611466.0,109.0432,109.0625,108.8693,108.9369,611466.0
2024-06-10 09:30:00,113.06,113.59,112.94,113.26,776281.0,109.2364,109.7485,109.1205,109.4297,776281.0
2024-06-10 09:35:00,113.25,113.43,112.87,113.26,226249.0,109.42,109.5939,109.0529,109.4297,226249.0
2024-06-10 09:40:00,113.27,113.33,112.86,113.29,159091.0,109.4393,109.4973,109.0432,109.4587,159091.0
2024-06-10 09:45:00,113.27,113.39,113.11,113.14,139669.0,109.4393,109.5553,109.2847,109.3137,139669.0
2024-06-10 09:50:00,113.14,113.26,112.94,113.22,142860.0,109.3137,109.4297,109.1205,109.391,142860.0
2024-06-10 09:55:00,113.23,113.65,113.2,113.65,138323.0,109.4007,109.8065,109.3717,109.8065,138323.0
2024-06-10 10:00:00,113.65,113.75,113.51,113.53,156053.0,109.8065,109.9031,109.6712,109.6905,156053.0
2024-06-10 10:05:00,113.52,113.8,113.47,113.57,113265.0,109.6809,109.9514,109.6326,109.7292,113265.0
2024-06-10 10:10:00,113.58,113.58,113.35,113.41,119409.0,109.7389,109.7389,109.5166,109.5746,119409.0
2024-06-10 10:15:00,113.4,113.61,113.39,113.6,92106.0,109.5649,109.7678,109.5553,109.7582,92106.0
2024-06-10 10:20:00,113.61,113.62,113.47,113.52,98290.0,109.7678,109.7775,109.6326,109.6809,98290.0
2024-06-10 10:25:00,113.51,113.59,113.39,113.57,102962.0,109.6712,109.7485,109.5553,109.7292,102962.0
2024-06-10 10:30:00,113.56,113.86,113.53,113.75,102363.0,109.7195,110.0094,109.6905,109.9031,102363.0
2024-06-10 10:35:00,113.75,113.85,113.65,113.65,156696.0,109.9031,109.9997,109.8065,109.8065,156696.0
2024-06-10 10:40:00,113.65,113.79,113.53,113.7,98443.0,109.8065,109.9418,109.6905,109.8548,98443.0
2024-06-10 10:45:00,113.7,113.86,113.68,113.86,128449.0,109.8548,110.0094,109.8355,110.0094,128449.0
2024-06-10 10:50:00,113.84,114.03,113.81,113.85,183500.0,109.9901,110.1736,109.9611,109.9997,183500.0
2024-06-10 10:55:00,113.85,113.85,113.5,113.52,113122.0,109.9997,109.9997,109.6616,109.6809,113122.0
2024-06-10 11:00:00,113.53,113.54,113.32,113.42,174102.0,109.6905,109.7002,109.4876,109.5843,174102.0
2024-06-10 11:05:00,113.42,113.51,113.41,113.44,72338.0,109.5843,109.6712,109.5746,109.6036,72338.0
2024-06-10 11:10:00,113.44,113.54,113.37,113.53,69717.0,109.6036,109.7002,109.536,109.6905,69717.0
2024-06-10 11:15:00,113.54,113.76,113.52,113.75,68566.0,109.7002,109.9128,109.6809,109.9031,68566.0
2024-06-10 11:20:00,113.75,113.84,113.68,113.81,105314.0,109.9031,109.9901,109.8355,109.9611,105314.0
2024-06-10 11:25:00,113.81,113.93,113.73,113.89,54093.0,109.9611,110.077,109.8838,110.0384,54093.0
2024-06-10 11:30:00,113.9,113.98,113.88,113.97,59367.0,110.048,110.1253,110.0287,110.1157,59367.0
2024-06-10 11:35:00,113.97,114.06,113.91,114.05,73512.0,110.1157,110.2026,110.0577,110.193,73512.0
2024-06-10 11:40:00,114.05,114.15,114.05,114.15,69227.0,110.193,110.2896,110.193,110.2896,69227.0
2024-06-10 11:45:00,114.15,114.16,114.09,114.12,53182.0,110.2896,110.2992,110.2316,110.2606,53182.0
2024-06-10 11:50:00,114.11,114.14,114.01,114.04,58429.0,110.2509,110.2799,110.1543,110.1833,58429.0
2024-06-10 11:55:00,114.04,114.2,114.02,114.2,69113.0,110.1833,110.3379,110.164,110.3379,69113.0
2024-06-10 12:00:00,114.21,114.22,114.09,114.12,116898.0,110.3475,110.3572,110.2316,110.2606,116898.0
2024-06-10 12:05:00,114.12,114.13,113.85,113.87,114888.0,110.2606,110.2703,109.9997,110.019,114888.0
2024-06-10 12:10:00,113.88,113.94,113.7,113.72,45495.0,110.0287,110.0867,109.8548,109.8741,45495.0
2024-06-10 12:15:00,113.73,113.76,113.57,113.57,61039.0,109.8838,109.9128,109.7292,109.7292,61039.0
2024-06-10 12:20:00,113.56,113.6,113.5,113.55,51192.0,109.7195,109.7582,109.6616,109.7099,51192.0
2024-06-10 12:25:00,113.54,113.57,113.46,113.52,51573.0,109.7002,109.7292,109.6229,109.6809,51573.0
2024-06-10 12:30:00,113.52,113.62,113.5,113.59,43291.0,109.6809,109.7775,109.6616,109.7485,43291.0
2024-06-10 12:35:00,113.59,113.59,113.4,113.4,39565.0,109.7485,109.7485,109.5649,109.5649,39565.0
2024-06-10 12:40:00,113.41,113.44,113.37,113.39,48037.0,109.5746,109.6036,109.536,109.5553,48037.0
2024-06-10 12:45:00,113.4,113.45,113.3,113.31,93437.0,109.5649,109.6133,109.4683,109.478,93437.0
2024-06-10 12:50:00,113.31,113.39,113.3,113.36,59105.0,109.478,109.5553,109.4683,109.5263,59105.0
2024-06-10 12:55:00,113.36,113.43,113.32,113.38,49275.0,109.5263,109.5939,109.4876,109.5456,49275.0
2024-06-10 13:00:00,113.38,113.38,113.15,113.17,91145.0,109.5456,109.5456,109.3234,109.3427,91145.0
2024-06-10 13:05:00,113.18,113.22,113.12,113.15,60495.0,109.3524,109.391,109.2944,109.3234,60495.0
2024-06-10 13:10:00,113.15,113.28,113.14,113.28,54354.0,109.3234,109.449,109.3137,109.449,54354.0
2024-06-10 13:15:00,113.28,113.3,113.17,113.2,99193.0,109.449,109.4683,109.3427,109.3717,99193.0
2024-06-10 13:20:00,113.19,113.27,113.19,113.25,41606.0,109.362,109.4393,109.362,109.42,41606.0
2024-06-10 13:25:00,113.26,113.27,113.22,113.25,55645.0,109.4297,109.4393,109.391,109.42,55645.0
2024-06-10 13:30:00,113.25,113.41,113.24,113.37,105888.0,109.42,109.5746,109.4104,109.536,105888.0
2024-06-10 13:35:00,113.37,113.44,113.31,113.39,35934.0,109.536,109.6036,109.478,109.5553,35934.0
2024-06-10 13:40:00,113.39,113.54,113.38,113.39,52057.0,109.5553,109.7002,109.5456,109.5553,52057.0
2024-06-10 13:45:00,113.39,113.59,113.38,113.54,50043.0,109.5553,109.7485,109.5456,109.7002,50043.0
2024-06-10 13:50:00,113.55,113.55,113.45,113.46,71400.0,109.7099,109.7099,109.6133,109.6229,71400.0
2024-06-10 13:55:00,113.46,113.54,113.46,113.5,45831.0,109.6229,109.7002,109.6229,109.6616,45831.0
2024-06-10 14:00:00,113.5,113.5,113.28,113.38,82813.0,109.6616,109.6616,109.449,109.5456,82813.0
2024-06-10 14:05:00,113.39,113.57,113.38,113.53,65482.0,109.5553,109.7292,109.5456,109.6905,65482.0
2024-06-10 14:10:00,113.52,113.52,113.34,113.34,68717.0,109.6809,109.6809,109.507,109.507,68717.0
2024-06-10 14:15:00,113.35,113.37,113.22,113.25,65469.0,109.5166,109.536,109.391,109.42,65469.0
2024-06-10 14:20:00,113.25,113.34,113.23,113.28,55605.0,109.42,109.507,109.4007,109.449,55605.0
2024-06-10 14:25:00,113.28,113.3,113.17,113.27,69890.0,109.449,109.4683,109.3427,109.4393,69890.0
2024-06-10 14:30:00,113.27,113.49,113.27,113.46,80973.0,109.4393,109.6519,109.4393,109.6229,80973.0
2024-06-10 14:35:00,113.46,113.48,113.42,113.43,91840.0,109.6229,109.6422,109.5843,109.5939,91840.0
2024-06-10 14:40:00,113.43,113.45,113.39,113.43,68785.0,109.5939,109.6133,109.5553,109.5939,68785.0
2024-06-10 14:45:00,113.43,113.48,113.41,113.44,56968.0,109.5939,109.6422,109.5746,109.6036,56968.0
2024-06-10 14:50:00,113.44,113.45,113.35,113.43,57542.0,109.6036,109.6133,109.5166,109.5939,57542.0
2024-06-10 14:55:00,113.41,113.45,113.37,113.4,50787.0,109.5746,109.6133,109.536,109.5649,50787.0
2024-06-10 15:00:00,113.4,113.41,113.23,113.24,86119.0,109.5649,109.5746,109.4007,109.4104,86119.0
2024-06-10 15:05:00,113.24,113.26,113.17,113.18,102914.0,109.4104,109.4297,109.3427,109.3524,102914.0
2024-06-10 15:10:00,113.18,113.2,113.11,113.19,109285.0,109.3524,109.3717,109.2847,109.362,109285.0
2024-06-10 15:15:00,113.19,113.21,113.08,113.14,75115.0,109.362,109.3814,109.2558,109.3137,75115.0
2024-06-10 15:20:00,113.14,113.19,113.09,113.1,56717.0,109.3137,109.362,109.2654,109.2751,56717.0
2024-06-10 15:25:00,113.1,113.15,113.08,113.12,63552.0,109.2751,109.3234,109.2558,109.2944,63552.0
2024-06-10 15:30:00,113.12,113.12,113.01,113.04,76210.0,109.2944,109.2944,109.1881,109.2171,76210.0
2024-06-10 15:35:00,113.04,113.07,112.97,112.98,60875.0,109.2171,109.2461,109.1495,109.1591,60875.0
2024-06-10 15:40:00,112.98,113.1,112.96,112.98,125474.0,109.1591,109.2751,109.1398,109.1591,125474.0
2024-06-10 15:45:00,112.98,112.99,112.82,112.83,130451.0,109.1591,109.1688,109.0046,109.0142,130451.0
2024-06-10 15:50:00,112.83,112.92,112.76,112.88,232472.0,109.0142,109.1012,108.9466,109.0625,232472.0
2024-06-10 15:55:00,112.89,113.1,112.7,113.1,904048.0,109.0722,109.2751,108.8886,109.2751,904048.0
2024-06-11 09:30:00,112.49,112.49,111.31,111.39,303483.0,108.6857,108.6857,107.5456,107.6229,303483.0
2024-06-11 09:35:00,111.37,111.94,111.33,111.86,168699.0,107.6036,108.1543,107.5649,108.077,168699.0
2024-06-11 09:40:00,111.86,112.05,111.74,111.89,170717.0,108.077,108.2606,107.9611,108.106,170717.0
2024-06-11 09:45:00,111.88,111.99,111.68,111.93,156033.0,108.0963,108.2026,107.9031,108.1447,156033.0
2024-06-11 09:50:00,111.94,112.23,111.9,112.21,140319.0,108.1543,108.4345,108.1157,108.4152,140319.0
2024-06-11 09:55:00,112.19,112.21,111.9,112.03,126203.0,108.3959,108.4152,108.1157,108.2413,126203.0
2024-06-11 10:00:00,112.03,112.07,111.66,111.76,307726.0,108.2413,108.2799,107.8838,107.9804,307726.0
2024-06-11 10:05:00,111.75,112.2,111.75,112.17,96263.0,107.9707,108.4055,107.9707,108.3765,96263.0
2024-06-11 10:10:00,112.16,112.36,112.11,112.33,94240.0,108.3669,108.5601,108.3186,108.5311,94240.0
2024-06-11 10:15:00,112.33,112.48,112.29,112.39,76634.0,108.5311,108.6761,108.4925,108.5891,76634.0
2024-06-11 10:20:00,112.4,112.49,112.27,112.33,126871.0,108.5988,108.6857,108.4732,108.5311,126871.0
2024-06-11 10:25:00,112.35,112.38,112.19,112.28,91922.0,108.5505,108.5794,108.3959,108.4828,91922.0
2024-06-11 10:30:00,112.27,112.42,112.22,112.4,95437.0,108.4732,108.6181,108.4248,108.5988,95437.0
2024-06-11 10:35:00,112.41,112.43,112.27,112.35,81331.0,108.6084,108.6277,108.4732,108.5505,81331.0
2024-06-11 10:40:00,112.35,112.46,112.32,112.37,56279.0,108.5505,108.6567,108.5215,108.5698,56279.0
2024-06-11 10:45:00,112.37,112.4,112.08,112.08,96325.0,108.5698,108.5988,108.2896,108.2896,96325.0
2024-06-11 10:50:00,112.08,112.1,111.89,112.04,123192.0,108.2896,108.3089,108.106,108.2509,123192.0
2024-06-11 10:55:00,112.03,112.16,111.85,111.89,78156.0,108.2413,108.3669,108.0674,108.106,78156.0
2024-06-11 11:00:00,111.89,112.1,111.89,112.03,67251.0,108.106,108.3089,108.106,108.2413,67251.0
2024-06-11 11:05:00,112.03,112.21,111.95,112.21,68958.0,108.2413,108.4152,108.164,108.4152,68958.0
2024-06-11 11:10:00,112.22,112.27,112.16,112.23,63576.0,108.4248,108.4732,108.3669,108.4345,63576.0
2024-06-11 11:15:00,112.23,112.31,112.18,112.27,72839.0,108.4345,108.5118,108.3862,108.4732,72839.0
2024-06-11 11:20:00,112.26,112.3,112.21,112.23,51847.0,108.4635,108.5021,108.4152,108.4345,51847.0
2024-06-11 11:25:00,112.23,112.24,112.12,112.15,65734.0,108.4345,108.4442,108.3282,108.3572,65734.0
2024-06-11 11:30:00,112.17,112.29,112.15,112.26,62119.0,108.3765,108.4925,108.3572,108.4635,62119.0
2024-06-11 11:35:00,112.28,112.56,112.28,112.56,91830.0,108.4828,108.7533,108.4828,108.7533,91830.0
2024-06-11 11:40:00,112.55,112.68,112.46,112.65,96037.0,108.7437,108.8693,108.6567,108.8403,96037.0
2024-06-11 11:45:00,112.64,112.64,112.44,112.44,70835.0,108.8306,108.8306,108.6374,108.6374,70835.0
2024-06-11 11:50:00,112.44,112.53,112.37,112.4,62403.0,108.6374,108.7244,108.5698,108.5988,62403.0
2024-06-11 11:55:00,112.39,112.41,112.32,112.37,89448.0,108.5891,108.6084,108.5215,108.5698,89448.0
2024-06-11 12:00:00,112.38,112.38,112.21,112.22,60221.0,108.5794,108.5794,108.4152,108.4248,60221.0
2024-06-11 12:05:00,112.22,112.23,112.1,112.1,58771.0,108.4248,108.4345,108.3089,108.3089,58771.0
2024-06-11 12:10:00,112.11,112.11,112.0,112.06,58153.0,108.3186,108.3186,108.2123,108.2703,58153.0
2024-06-11 12:15:00,112.06,112.06,111.97,112.04,46943.0,108.2703,108.2703,108.1833,108.2509,46943.0
2024-06-11 12:20:00,112.04,112.05,111.92,111.94,60922.0,108.2509,108.2606,108.135,108.1543,60922.0
2024-06-11 12:25:00,111.94,111.96,111.89,111.89,57589.0,108.1543,108.1736,108.106,108.106,57589.0
2024-06-11 12:30:00,111.9,112.08,111.86,112.05,63043.0,108.1157,108.2896,108.077,108.2606,63043.0
2024-06-11 12:35:00,112.04,112.28,112.02,112.24,48399.0,108.2509,108.4828,108.2316,108.4442,48399.0
2024-06-11 12:40:00,112.24,112.27,112.15,112.17,40731.0,108.4442,108.4732,108.3572,108.3765,40731.0
2024-06-11 12:45:00,112.17,112.18,112.03,112.04,36932.0,108.3765,108.3862,108.2413,108.2509,36932.0
2024-06-11 12:50:00,112.03,112.09,111.99,112.08,44747.0,108.2413,108.2992,108.2026,108.2896,44747.0
2024-06-11 12:55:00,112.08,112.22,112.06,112.22,47416.0,108.2896,108.4248,108.2703,108.4248,47416.0
2024-06-11 13:00:00,112.21,112.26,112.12,112.2,48068.0,108.4152,108.4635,108.3282,108.4055,48068.0
2024-06-11 13:05:00,112.2,112.21,112.03,112.04,31269.0,108.4055,108.4152,108.2413,108.2509,31269.0
2024-06-11 13:10:00,112.04,112.07,112.02,112.03,41621.0,108.2509,108.2799,108.2316,108.2413,41621.0
2024-06-11 13:15:00,112.03,112.04,111.81,111.84,92997.0,108.2413,108.2509,108.0287,108.0577,92997.0
2024-06-11 13:20:00,111.84,111.85,111.77,111.77,59600.0,108.0577,108.0674,107.9901,107.9901,59600.0
2024-06-11 13:25:00,111.78,111.85,111.76,111.84,46172.0,107.9997,108.0674,107.9804,108.0577,46172.0
2024-06-11 13:30:00,111.83,111.88,111.81,111.83,37138.0,108.048,108.0963,108.0287,108.048,37138.0
2024-06-11 13:35:00,111.83,111.88,111.79,111.84,61147.0,108.048,108.0963,108.0094,108.0577,61147.0
2024-06-11 13:40:00,111.84,111.98,111.83,111.96,46670.0,108.0577,108.193,108.048,108.1736,46670.0
2024-06-11 13:45:00,111.95,111.97,111.89,111.93,35780.0,108.164,108.1833,108.106,108.1447,35780.0
2024-06-11 13:50:00,111.94,112.09,111.93,112.06,49430.0,108.1543,108.2992,108.1447,108.2703,49430.0
2024-06-11 13:55:00,112.06,112.12,112.06,112.09,27914.0,108.2703,108.3282,108.2703,108.2992,27914.0
2024-06-11 14:00:00,112.09,112.23,112.07,112.2,58031.0,108.2992,108.4345,108.2799,108.4055,58031.0
2024-06-11 14:05:00,112.2,112.21,112.07,112.12,36604.0,108.4055,108.4152,108.2799,108.3282,36604.0
2024-06-11 14:10:00,112.11,112.18,112.1,112.17,41269.0,108.3186,108.3862,108.3089,108.3765,41269.0
2024-06-11 14:15:00,112.18,112.19,112.14,112.15,42277.0,108.3862,108.3959,108.3476,108.3572,42277.0
2024-06-11 14:20:00,112.15,112.32,112.15,112.22,65561.0,108.3572,108.5215,108.3572,108.4248,65561.0
2024-06-11 14:25:00,112.22,112.22,112.14,112.18,38695.0,108.4248,108.4248,108.3476,108.3862,38695.0
2024-06-11 14:30:00,112.18,112.22,112.1,112.11,52407.0,108.3862,108.4248,108.3089,108.3186,52407.0
2024-06-11 14:35:00,112.11,112.13,112.08,112.12,41216.0,108.3186,108.3379,108.2896,108.3282,41216.0
2024-06-11 14:40:00,112.12,112.17,112.06,112.08,49728.0,108.3282,108.3765,108.2703,108.2896,49728.0
2024-06-11 14:45:00,112.07,112.13,112.04,112.11,46525.0,108.2799,108.3379,108.2509,108.3186,46525.0
2024-06-11 14:50:00,112.11,112.15,112.04,112.09,63433.0,108.3186,108.3572,108.2509,108.2992,63433.0
2024-06-11 14:55:00,112.09,112.1,111.96,112.0,60301.0,108.2992,108.3089,108.1736,108.2123,60301.0
2024-06-11 15:00:00,112.0,112.07,111.97,112.03,83043.0,108.2123,108.2799,108.1833,108.2413,83043.0
2024-06-11 15:05:00,112.03,112.06,111.98,111.99,84465.0,108.2413,108.2703,108.193,108.2026,84465.0
2024-06-11 15:10:00,112.0,112.16,111.98,112.0,98118.0,108.2123,108.3669,108.193,108.2123,98118.0
2024-06-11 15:15:00,111.98,112.03,111.96,111.97,66793.0,108.193,108.2413,108.1736,108.1833,66793.0
2024-06-11 15:20:00,111.97,112.0,111.86,111.89,80560.0,108.1833,108.2123,108.077,108.106,80560.0
2024-06-11 15:25:00,111.89,111.89,111.76,111.78,88599.0,108.106,108.106,107.9804,107.9997,88599.0
2024-06-11 15:30:00,111.77,111.81,111.74,111.8,106055.0,107.9901,108.0287,107.9611,108.0191,106055.0
2024-06-11 15:35:00,111.8,111.92,111.77,111.89,101914.0,108.0191,108.135,107.9901,108.106,101914.0
2024-06-11 15:40:00,111.89,111.99,111.88,111.98,113250.0,108.106,108.2026,108.0963,108.193,113250.0
2024-06-11 15:45:00,111.98,112.09,111.92,111.92,108282.0,108.193,108.2992,108.135,108.135,108282.0
2024-06-11 15:50:00,111.91,112.06,111.91,112.03,158343.0,108.1253,108.2703,108.1253,108.2413,158343.0
2024-06-11 15:55:00,112.04,112.19,111.99,112.18,415584.0,108.2509,108.3959,108.2026,108.3862,415584.0
2024-06-12 09:30:00,113.3,113.3,112.28,112.48,57012.0,109.4683,109.4683,108.4828,108.6761,57012.0
2024-06-12 09:35:00,112.47,112.94,112.25,112.74,490598.0,108.6664,109.1205,108.4538,108.9273,490598.0
2024-06-12 09:40:00,112.77,112.77,112.31,112.58,197918.0,108.9562,108.9562,108.5118,108.7727,197918.0
2024-06-12 09:45:00,112.56,112.56,112.26,112.29,126828.0,108.7533,108.7533,108.4635,108.4925,126828.0
2024-06-12 09:50:00,112.29,112.33,111.93,112.11,183787.0,108.4925,108.5311,108.1447,108.3186,183787.0
2024-06-12 09:55:00,112.12,112.34,112.12,112.21,152838.0,108.3282,108.5408,108.3282,108.4152,152838.0
2024-06-12 10:00:00,112.21,112.22,111.92,112.0,141181.0,108.4152,108.4248,108.135,108.2123,141181.0
2024-06-12 10:05:00,112.0,112.07,111.84,112.07,121364.0,108.2123,108.2799,108.0577,108.2799,121364.0
2024-06-12 10:10:00,112.06,112.23,111.95,112.2,97716.0,108.2703,108.4345,108.164,108.4055,97716.0
2024-06-12 10:15:00,112.19,112.4,112.08,112.36,93224.0,108.3959,108.5988,108.2896,108.5601,93224.0
2024-06-12 10:20:00,112.35,112.5,112.34,112.46,103914.0,108.5505,108.6954,108.5408,108.6567,103914.0
2024-06-12 10:25:00,112.46,112.63,112.46,112.62,176236.0,108.6567,108.821,108.6567,108.8113,176236.0
2024-06-12 10:30:00,112.61,112.61,111.97,111.99,246494.0,108.8017,108.8017,108.1833,108.2026,246494.0
2024-06-12 10:35:00,111.99,112.08,111.93,111.96,100083.0,108.2026,108.2896,108.1447,108.1736,100083.0
2024-06-12 10:40:00,111.96,111.96,111.72,111.76,188070.0,108.1736,108.1736,107.9418,107.9804,188070.0
2024-06-12 10:45:00,111.75,111.84,111.41,111.48,186382.0,107.9707,108.0577,107.6422,107.7099,186382.0
2024-06-12 10:50:00,111.48,111.56,111.21,111.43,186507.0,107.7099,107.7872,107.449,107.6616,186507.0
2024-06-12 10:55:00,111.43,111.5,111.27,111.27,113762.0,107.6616,107.7292,107.507,107.507,113762.0
2024-06-12 11:00:00,111.28,111.28,111.01,111.16,199963.0,107.5166,107.5166,107.2558,107.4007,199963.0
2024-06-12 11:05:00,111.15,111.28,111.08,111.09,102044.0,107.391,107.5166,107.3234,107.3331,102044.0
2024-06-12 11:10:00,111.09,111.15,111.03,111.13,95399.0,107.3331,107.391,107.2751,107.3717,95399.0
2024-06-12 11:15:00,111.13,111.29,111.1,111.15,103498.0,107.3717,107.5263,107.3427,107.391,103498.0
2024-06-12 11:20:00,111.15,111.27,111.06,111.07,98313.0,107.391,107.507,107.3041,107.3137,98313.0
2024-06-12 11:25:00,111.05,111.2,110.92,111.15,167843.0,107.2944,107.4393,107.1688,107.391,167843.0
2024-06-12 11:30:00,111.14,111.14,110.86,110.93,95176.0,107.3814,107.3814,107.1108,107.1785,95176.0
2024-06-12 11:35:00,110.92,111.12,110.87,111.08,84097.0,107.1688,107.362,107.1205,107.3234,84097.0
2024-06-12 11:40:00,111.09,111.1,110.86,111.01,93262.0,107.3331,107.3427,107.1108,107.2558,93262.0
2024-06-12 11:45:00,110.99,111.03,110.87,110.9,43027.0,107.2364,107.2751,107.1205,107.1495,43027.0
2024-06-12 11:50:00,110.88,111.09,110.87,111.02,84344.0,107.1302,107.3331,107.1205,107.2654,84344.0
2024-06-12 11:55:00,111.01,111.15,110.98,111.14,99702.0,107.2558,107.391,107.2268,107.3814,99702.0
2024-06-12 12:00:00,111.13,111.2,111.09,111.2,55019.0,107.3717,107.4393,107.3331,107.4393,55019.0
2024-06-12 12:05:00,111.19,111.2,111.1,111.18,65464.0,107.4297,107.4393,107.3427,107.42,65464.0
2024-06-12 12:10:00,111.17,111.31,111.17,111.27,61398.0,107.4104,107.5456,107.4104,107.507,61398.0
2024-06-12 12:15:00,111.28,111.38,111.19,111.34,46989.0,107.5166,107.6133,107.4297,107.5746,46989.0
2024-06-12 12:20:00,111.33,111.38,111.32,111.33,47154.0,107.5649,107.6133,107.5553,107.5649,47154.0
2024-06-12 12:25:00,111.32,111.34,111.18,111.19,75914.0,107.5553,107.5746,107.42,107.4297,75914.0
2024-06-12 12:30:00,111.2,111.39,111.19,111.22,47098.0,107.4393,107.6229,107.4297,107.4587,47098.0
2024-06-12 12:35:00,111.23,111.33,111.17,111.3,48656.0,107.4683,107.5649,107.4104,107.536,48656.0
2024-06-12 12:40:00,111.31,111.44,111.31,111.43,47606.0,107.5456,107.6712,107.5456,107.6616,47606.0
2024-06-12 12:45:00,111.43,111.45,111.38,111.43,41374.0,107.6616,107.6809,107.6133,107.6616,41374.0
2024-06-12 12:50:00,111.42,111.43,111.29,111.31,51668.0,107.6519,107.6616,107.5263,107.5456,51668.0
2024-06-12 12:55:00,111.31,111.35,111.25,111.34,52534.0,107.5456,107.5843,107.4877,107.5746,52534.0
2024-06-12 13:00:00,111.34,111.38,111.2,111.25,67068.0,107.5746,107.6133,107.4393,107.4877,67068.0
2024-06-12 13:05:00,111.26,111.27,111.15,111.18,79852.0,107.4973,107.507,107.391,107.42,79852.0
2024-06-12 13:10:00,111.18,111.23,111.15,111.21,54948.0,107.42,107.4683,107.391,107.449,54948.0
2024-06-12 13:15:00,111.21,111.25,111.15,111.17,51715.0,107.449,107.4877,107.391,107.4104,51715.0
2024-06-12 13:20:00,111.18,111.23,111.03,111.06,58870.0,107.42,107.4683,107.2751,107.3041,58870.0
2024-06-12 13:25:00,111.07,111.09,110.98,111.02,68512.0,107.3137,107.3331,107.2268,107.2654,68512.0
2024-06-12 13:30:00,111.02,111.07,110.92,111.06,66956.0,107.2654,107.3137,107.1688,107.3041,66956.0
2024-06-12 13:35:00,111.07,111.14,111.07,111.09,54051.0,107.3137,107.3814,107.3137,107.3331,54051.0
2024-06-12 13:40:00,111.09,111.09,110.94,110.95,64818.0,107.3331,107.3331,107.1881,107.1978,64818.0
2024-06-12 13:45:00,110.95,111.0,110.94,110.99,50481.0,107.1978,107.2461,107.1881,107.2364,50481.0
2024-06-12 13:50:00,111.0,111.0,110.93,110.93,53816.0,107.2461,107.2461,107.1785,107.1785,53816.0
2024-06-12 13:55:00,110.93,110.97,110.76,110.76,101583.0,107.1785,107.2171,107.0142,107.0142,101583.0
2024-06-12 14:00:00,110.76,111.01,110.54,110.95,175128.0,107.0142,107.2558,106.8017,107.1978,175128.0
2024-06-12 14:05:00,110.95,111.04,110.86,111.01,73608.0,107.1978,107.2848,107.1108,107.2558,73608.0
2024-06-12 14:10:00,111.02,111.08,110.92,110.97,96195.0,107.2654,107.3234,107.1688,107.2171,96195.0
2024-06-12 14:15:00,110.98,111.19,110.97,111.11,86135.0,107.2268,107.4297,107.2171,107.3524,86135.0
2024-06-12 14:20:00,111.11,111.11,111.01,111.09,97515.0,107.3524,107.3524,107.2558,107.3331,97515.0
2024-06-12 14:25:00,111.09,111.18,111.04,111.18,62869.0,107.3331,107.42,107.2848,107.42,62869.0
2024-06-12 14:30:00,111.18,111.33,111.01,111.2,95820.0,107.42,107.5649,107.2558,107.4393,95820.0
2024-06-12 14:35:00,111.22,111.22,110.97,111.06,85954.0,107.4587,107.4587,107.2171,107.3041,85954.0
2024-06-12 14:40:00,111.06,111.08,110.82,110.96,87288.0,107.3041,107.3234,107.0722,107.2075,87288.0
2024-06-12 14:45:00,110.96,110.96,110.76,110.79,64573.0,107.2075,107.2075,107.0142,107.0432,64573.0
2024-06-12 14:50:00,110.78,110.86,110.66,110.72,99592.0,107.0335,107.1108,106.9176,106.9756,99592.0
2024-06-12 14:55:00,110.72,110.94,110.72,110.89,92015.0,106.9756,107.1881,106.9756,107.1398,92015.0
2024-06-12 15:00:00,110.89,111.04,110.83,111.03,75389.0,107.1398,107.2848,107.0819,107.2751,75389.0
2024-06-12 15:05:00,111.03,111.06,110.91,110.92,114672.0,107.2751,107.3041,107.1592,107.1688,114672.0
2024-06-12 15:10:00,110.91,110.97,110.79,110.96,69943.0,107.1592,107.2171,107.0432,107.2075,69943.0
2024-06-12 15:15:00,110.97,111.01,110.87,110.92,75798.0,107.2171,107.2558,107.1205,107.1688,75798.0
2024-06-12 15:20:00,110.92,110.96,110.68,110.69,76505.0,107.1688,107.2075,106.9369,106.9466,76505.0
2024-06-12 15:25:00,110.68,110.76,110.54,110.6,110964.0,106.9369,107.0142,106.8017,106.8596,110964.0
2024-06-12 15:30:00,110.61,110.74,110.6,110.7,111801.0,106.8693,106.9949,106.8596,106.9563,111801.0
2024-06-12 15:35:00,110.69,110.96,110.68,110.8,114029.0,106.9466,107.2075,106.9369,107.0529,114029.0
2024-06-12 15:40:00,110.8,110.94,110.74,110.82,90971.0,107.0529,107.1881,106.9949,107.0722,90971.0
2024-06-12 15:45:00,110.82,111.02,110.8,110.99,147568.0,107.0722,107.2654,107.0529,107.2364,147568.0
2024-06-12 15:50:00,110.99,111.2,110.97,111.16,273408.0,107.2364,107.4393,107.2171,107.4007,273408.0
2024-06-12 15:55:00,111.16,111.23,110.91,110.92,550256.0,107.4007,107.4683,107.1592,107.1688,550256.0
2024-06-13 09:30:00,110.84,110.84,109.77,110.62,500394.0,107.0915,107.0915,106.0577,106.879,500394.0
2024-06-13 09:35:00,110.59,110.86,110.02,110.1,157218.0,106.85,107.1108,106.2992,106.3765,157218.0
2024-06-13 09:40:00,110.12,110.23,109.77,110.03,171225.0,106.3959,106.5021,106.0577,106.3089,171225.0
2024-06-13 09:45:00,110.0,110.03,109.72,109.94,132299.0,106.2799,106.3089,106.0094,106.222,132299.0
2024-06-13 09:50:00,109.96,110.11,109.76,110.05,130005.0,106.2413,106.3862,106.048,106.3282,130005.0
2024-06-13 09:55:00,110.06,110.12,109.95,110.02,73354.0,106.3379,106.3959,106.2316,106.2992,73354.0
2024-06-13 10:00:00,110.0,110.3,109.87,110.17,158295.0,106.2799,106.5698,106.1543,106.4442,158295.0
2024-06-13 10:05:00,110.16,110.19,110.08,110.13,65978.0,106.4345,106.4635,106.3572,106.4055,65978.0
2024-06-13 10:10:00,110.12,110.13,109.91,109.91,129395.0,106.3959,106.4055,106.193,106.193,129395.0
2024-06-13 10:15:00,109.92,110.48,109.87,110.19,122993.0,106.2026,106.7437,106.1543,106.4635,122993.0
2024-06-13 10:20:00,110.2,110.47,110.16,110.41,69364.0,106.4732,106.734,106.4345,106.6761,69364.0
2024-06-13 10:25:00,110.44,110.44,110.17,110.19,99000.0,106.705,106.705,106.4442,106.4635,99000.0
2024-06-13 10:30:00,110.19,110.26,110.0,110.06,96237.0,106.4635,106.5311,106.2799,106.3379,96237.0
2024-06-13 10:35:00,110.06,110.46,110.06,110.38,94493.0,106.3379,106.7244,106.3379,106.6471,94493.0
2024-06-13 10:40:00,110.37,110.41,110.23,110.34,90526.0,106.6374,106.6761,106.5021,106.6084,90526.0
2024-06-13 10:45:00,110.34,110.39,110.22,110.28,82639.0,106.6084,106.6567,106.4925,106.5505,82639.0
2024-06-13 10:50:00,110.29,110.33,110.2,110.3,76352.0,106.5601,106.5988,106.4732,106.5698,76352.0
2024-06-13 10:55:00,110.31,110.53,110.27,110.44,83898.0,106.5794,106.792,106.5408,106.705,83898.0
2024-06-13 11:00:00,110.44,110.44,110.21,110.25,77870.0,106.705,106.705,106.4828,106.5215,77870.0
2024-06-13 11:05:00,110.26,110.32,110.14,110.16,69984.0,106.5311,106.5891,106.4152,106.4345,69984.0
2024-06-13 11:10:00,110.17,110.26,110.11,110.19,82439.0,106.4442,106.5311,106.3862,106.4635,82439.0
2024-06-13 11:15:00,110.18,110.34,110.16,110.27,65258.0,106.4538,106.6084,106.4345,106.5408,65258.0
2024-06-13 11:20:00,110.26,110.28,110.16,110.22,61751.0,106.5311,106.5505,106.4345,106.4925,61751.0
2024-06-13 11:25:00,110.23,110.42,110.23,110.3,76675.0,106.5021,106.6857,106.5021,106.5698,76675.0
2024-06-13 11:30:00,110.31,110.37,110.24,110.33,69483.0,106.5794,106.6374,106.5118,106.5988,69483.0
2024-06-13 11:35:00,110.33,110.39,110.23,110.23,76131.0,106.5988,106.6567,106.5021,106.5021,76131.0
2024-06-13 11:40:00,110.23,110.24,109.98,110.02,85489.0,106.5021,106.5118,106.2606,106.2992,85489.0
2024-06-13 11:45:00,110.03,110.03,109.88,109.89,50821.0,106.3089,106.3089,106.164,106.1736,50821.0
2024-06-13 11:50:00,109.91,109.94,109.85,109.93,78046.0,106.193,106.222,106.135,106.2123,78046.0
2024-06-13 11:55:00,109.93,110.1,109.93,110.07,82873.0,106.2123,106.3765,106.2123,106.3476,82873.0
2024-06-13 12:00:00,110.05,110.07,109.98,110.0,51618.0,106.3282,106.3476,106.2606,106.2799,51618.0
2024-06-13 12:05:00,110.01,110.1,109.94,109.98,48256.0,106.2896,106.3765,106.222,106.2606,48256.0
2024-06-13 12:10:00,109.98,110.02,109.94,109.97,48430.0,106.2606,106.2992,106.222,106.2509,48430.0
2024-06-13 12:15:00,109.96,110.0,109.83,109.95,66766.0,106.2413,106.2799,106.1157,106.2316,66766.0
2024-06-13 12:20:00,109.95,110.24,109.92,110.23,64403.0,106.2316,106.5118,106.2026,106.5021,64403.0
2024-06-13 12:25:00,110.23,110.26,110.16,110.17,56481.0,106.5021,106.5311,106.4345,106.4442,56481.0
2024-06-13 12:30:00,110.15,110.33,110.13,110.23,57225.0,106.4249,106.5988,106.4055,106.5021,57225.0
2024-06-13 12:35:00,110.22,110.24,110.15,110.22,32994.0,106.4925,106.5118,106.4249,106.4925,32994.0
2024-06-13 12:40:00,110.22,110.24,110.16,110.17,30214.0,106.4925,106.5118,106.4345,106.4442,30214.0
2024-06-13 12:45:00,110.18,110.26,110.16,110.22,57108.0,106.4538,106.5311,106.4345,106.4925,57108.0
2024-06-13 12:50:00,110.22,110.25,110.17,110.19,49998.0,106.4925,106.5215,106.4442,106.4635,49998.0
2024-06-13 12:55:00,110.19,110.19,110.07,110.08,65226.0,106.4635,106.4635,106.3476,106.3572,65226.0
2024-06-13 13:00:00,110.07,110.21,110.03,110.13,48922.0,106.3476,106.4828,106.3089,106.4055,48922.0
2024-06-13 13:05:00,110.14,110.27,110.14,110.24,48198.0,106.4152,106.5408,106.4152,106.5118,48198.0
2024-06-13 13:10:00,110.24,110.33,110.22,110.28,51517.0,106.5118,106.5988,106.4925,106.5505,51517.0
2024-06-13 13:15:00,110.28,110.4,110.25,110.37,48910.0,106.5505,106.6664,106.5215,106.6374,48910.0
2024-06-13 13:20:00,110.39,110.44,110.32,110.34,60813.0,106.6567,106.705,106.5891,106.6084,60813.0
2024-06-13 13:25:00,110.34,110.44,110.33,110.4,40865.0,106.6084,106.705,106.5988,106.6664,40865.0
2024-06-13 13:30:00,110.41,110.5,110.4,110.44,46751.0,106.6761,106.763,106.6664,106.705,46751.0
2024-06-13 13:35:00,110.44,110.51,110.33,110.37,74909.0,106.705,106.7727,106.5988,106.6374,74909.0
2024-06-13 13:40:00,110.38,110.56,110.37,110.52,62429.0,106.6471,106.821,106.6374,106.7823,62429.0
2024-06-13 13:45:00,110.52,110.64,110.52,110.63,80110.0,106.7823,106.8983,106.7823,106.8886,80110.0
2024-06-13 13:50:00,110.63,110.69,110.63,110.69,48817.0,106.8886,106.9466,106.8886,106.9466,48817.0
2024-06-13 13:55:00,110.69,110.77,110.67,110.72,55252.0,106.9466,107.0239,106.9273,106.9756,55252.0
2024-06-13 14:00:00,110.72,110.72,110.53,110.57,68532.0,106.9756,106.9756,106.792,106.8306,68532.0
2024-06-13 14:05:00,110.57,110.65,110.5,110.58,68277.0,106.8306,106.9079,106.763,106.8403,68277.0
2024-06-13 14:10:00,110.57,110.65,110.53,110.54,63386.0,106.8306,106.9079,106.792,106.8017,63386.0
2024-06-13 14:15:00,110.55,110.64,110.54,110.61,53821.0,106.8113,106.8983,106.8017,106.8693,53821.0
2024-06-13 14:20:00,110.61,110.62,110.52,110.56,76205.0,106.8693,106.879,106.7823,106.821,76205.0
2024-06-13 14:25:00,110.56,110.56,110.46,110.48,112281.0,106.821,106.821,106.7244,106.7437,112281.0
2024-06-13 14:30:00,110.48,110.56,110.42,110.5,100974.0,106.7437,106.821,106.6857,106.763,100974.0
2024-06-13 14:35:00,110.49,110.49,110.2,110.22,76463.0,106.7534,106.7534,106.4732,106.4925,76463.0
2024-06-13 14:40:00,110.22,110.42,110.22,110.31,107715.0,106.4925,106.6857,106.4925,106.5794,107715.0
2024-06-13 14:45:00,110.3,110.34,110.26,110.27,33876.0,106.5698,106.6084,106.5311,106.5408,33876.0
2024-06-13 14:50:00,110.28,110.33,110.22,110.31,65214.0,106.5505,106.5988,106.4925,106.5794,65214.0
2024-06-13 14:55:00,110.3,110.31,110.21,110.31,75193.0,106.5698,106.5794,106.4828,106.5794,75193.0
2024-06-13 15:00:00,110.31,110.45,110.28,110.45,56332.0,106.5794,106.7147,106.5505,106.7147,56332.0
2024-06-13 15:05:00,110.45,110.46,110.35,110.4,54377.0,106.7147,106.7244,106.6181,106.6664,54377.0
2024-06-13 15:10:00,110.39,110.39,110.23,110.24,77497.0,106.6567,106.6567,106.5021,106.5118,77497.0
2024-06-13 15:15:00,110.24,110.25,110.16,110.24,65881.0,106.5118,106.5215,106.4345,106.5118,65881.0
2024-06-13 15:20:00,110.24,110.29,110.22,110.23,51299.0,106.5118,106.5601,106.4925,106.5021,51299.0
2024-06-13 15:25:00,110.23,110.3,110.2,110.27,75443.0,106.5021,106.5698,106.4732,106.5408,75443.0
2024-06-13 15:30:00,110.26,110.26,110.14,110.2,94877.0,106.5311,106.5311,106.4152,106.4732,94877.0
2024-06-13 15:35:00,110.21,110.35,110.18,110.34,74463.0,106.4828,106.6181,106.4538,106.6084,74463.0
2024-06-13 15:40:00,110.34,110.4,110.33,110.39,87056.0,106.6084,106.6664,106.5988,106.6567,87056.0
2024-06-13 15:45:00,110.38,110.4,110.28,110.32,102683.0,106.6471,106.6664,106.5505,106.5891,102683.0
2024-06-13 15:50:00,110.33,110.33,110.1,110.2,152509.0,106.5988,106.5988,106.3765,106.4732,152509.0
2024-06-13 15:55:00,110.21,110.22,110.0,110.01,476970.0,106.4828,106.4925,106.2799,106.2896,476970.0
2024-06-14 09:30:00,110.02,110.06,109.58,109.82,267472.0,106.2992,106.3379,105.8741,106.106,267472.0
2024-06-14 09:35:00,109.83,110.2,109.81,110.05,145123.0,106.1157,106.4732,106.0964,106.3282,145123.0
2024-06-14 09:40:00,110.05,110.21,109.61,109.67,199533.0,106.3282,106.4828,105.9031,105.9611,199533.0
2024-06-14 09:45:00,109.69,109.76,109.53,109.68,197077.0,105.9804,106.048,105.8258,105.9707,197077.0
2024-06-14 09:50:00,109.67,109.67,109.27,109.3,109474.0,105.9611,105.9611,105.5746,105.6036,109474.0
2024-06-14 09:55:00,109.3,109.43,109.27,109.39,70485.0,105.6036,105.7292,105.5746,105.6906,70485.0
2024-06-14 10:00:00,109.38,109.39,108.88,109.08,169632.0,105.6809,105.6906,105.1978,105.391,169632.0
2024-06-14 10:05:00,109.09,109.15,108.82,108.82,257035.0,105.4007,105.4587,105.1398,105.1398,257035.0
2024-06-14 10:10:00,108.83,109.07,108.79,108.99,187892.0,105.1495,105.3814,105.1108,105.3041,187892.0
2024-06-14 10:15:00,108.99,109.03,108.82,108.82,148806.0,105.3041,105.3427,105.1398,105.1398,148806.0
2024-06-14 10:20:00,108.82,108.97,108.64,108.77,188525.0,105.1398,105.2848,104.9659,105.0915,188525.0
2024-06-14 10:25:00,108.76,108.81,108.64,108.72,91315.0,105.0819,105.1302,104.9659,105.0432,91315.0
2024-06-14 10:30:00,108.72,108.74,108.59,108.65,161617.0,105.0432,105.0625,104.9176,104.9756,161617.0
2024-06-14 10:35:00,108.65,108.98,108.65,108.87,157615.0,104.9756,105.2944,104.9756,105.1881,157615.0
2024-06-14 10:40:00,108.88,108.88,108.63,108.82,131837.0,105.1978,105.1978,104.9563,105.1398,131837.0
2024-06-14 10:45:00,108.82,108.82,108.65,108.75,121669.0,105.1398,105.1398,104.9756,105.0722,121669.0
2024-06-14 10:50:00,108.75,109.13,108.74,109.02,162735.0,105.0722,105.4393,105.0625,105.3331,162735.0
2024-06-14 10:55:00,109.01,109.04,108.84,108.92,78315.0,105.3234,105.3524,105.1592,105.2364,78315.0
2024-06-14 11:00:00,108.92,109.03,108.85,108.89,84412.0,105.2364,105.3427,105.1688,105.2075,84412.0
2024-06-14 11:05:00,108.9,108.9,108.74,108.82,70638.0,105.2171,105.2171,105.0625,105.1398,70638.0
2024-06-14 11:10:00,108.81,108.93,108.78,108.81,72205.0,105.1302,105.2461,105.1012,105.1302,72205.0
2024-06-14 11:15:00,108.8,108.86,108.69,108.82,137704.0,105.1205,105.1785,105.0142,105.1398,137704.0
2024-06-14 11:20:00,108.84,109.01,108.84,109.0,70027.0,105.1592,105.3234,105.1592,105.3137,70027.0
2024-06-14 11:25:00,108.99,109.05,108.94,108.99,85090.0,105.3041,105.3621,105.2558,105.3041,85090.0
2024-06-14 11:30:00,108.99,109.15,108.95,109.09,84638.0,105.3041,105.4587,105.2654,105.4007,84638.0
2024-06-14 11:35:00,109.11,109.15,108.94,108.98,59833.0,105.42,105.4587,105.2558,105.2944,59833.0
2024-06-14 11:40:00,108.98,108.98,108.83,108.84,49693.0,105.2944,105.2944,105.1495,105.1592,49693.0
2024-06-14 11:45:00,108.85,108.95,108.83,108.95,69443.0,105.1688,105.2654,105.1495,105.2654,69443.0
2024-06-14 11:50:00,108.95,108.96,108.9,108.92,46317.0,105.2654,105.2751,105.2171,105.2364,46317.0
2024-06-14 11:55:00,108.91,109.02,108.86,109.02,70078.0,105.2268,105.3331,105.1785,105.3331,70078.0
2024-06-14 12:00:00,109.02,109.04,108.92,108.94,45154.0,105.3331,105.3524,105.2364,105.2558,45154.0
2024-06-14 12:05:00,108.95,109.05,108.94,109.05,44437.0,105.2654,105.3621,105.2558,105.3621,44437.0
2024-06-14 12:10:00,109.06,109.22,109.06,109.14,76388.0,105.3717,105.5263,105.3717,105.449,76388.0
2024-06-14 12:15:00,109.14,109.16,109.01,109.06,54836.0,105.449,105.4683,105.3234,105.3717,54836.0
2024-06-14 12:20:00,109.06,109.09,109.04,109.07,57489.0,105.3717,105.4007,105.3524,105.3814,57489.0
2024-06-14 12:25:00,109.07,109.07,109.01,109.03,51051.0,105.3814,105.3814,105.3234,105.3427,51051.0
2024-06-14 12:30:00,109.03,109.11,108.99,109.04,64780.0,105.3427,105.42,105.3041,105.3524,64780.0
2024-06-14 12:35:00,109.04,109.14,109.02,109.09,41935.0,105.3524,105.449,105.3331,105.4007,41935.0
2024-06-14 12:40:00,109.1,109.18,109.06,109.18,35159.0,105.4104,105.4877,105.3717,105.4877,35159.0
2024-06-14 12:45:00,109.17,109.2,109.13,109.16,56772.0,105.478,105.507,105.4393,105.4683,56772.0
2024-06-14 12:50:00,109.16,109.16,109.03,109.08,34868.0,105.4683,105.4683,105.3427,105.391,34868.0
2024-06-14 12:55:00,109.08,109.1,109.04,109.09,45907.0,105.391,105.4104,105.3524,105.4007,45907.0
2024-06-14 13:00:00,109.09,109.18,109.07,109.13,78120.0,105.4007,105.4877,105.3814,105.4393,78120.0
2024-06-14 13:05:00,109.13,109.29,109.12,109.26,65768.0,105.4393,105.5939,105.4297,105.565,65768.0
2024-06-14 13:10:00,109.26,109.26,109.11,109.12,69738.0,105.565,105.565,105.42,105.4297,69738.0
2024-06-14 13:15:00,109.12,109.16,109.02,109.1,66168.0,105.4297,105.4683,105.3331,105.4104,66168.0
2024-06-14 13:20:00,109.09,109.12,108.88,108.9,60245.0,105.4007,105.4297,105.1978,105.2171,60245.0
2024-06-14 13:25:00,108.91,108.95,108.88,108.91,36243.0,105.2268,105.2654,105.1978,105.2268,36243.0
2024-06-14 13:30:00,108.91,108.97,108.86,108.94,65475.0,105.2268,105.2848,105.1785,105.2558,65475.0
2024-06-14 13:35:00,108.94,108.98,108.9,108.95,45900.0,105.2558,105.2944,105.2171,105.2654,45900.0
2024-06-14 13:40:00,108.96,109.0,108.93,109.0,50600.0,105.2751,105.3137,105.2461,105.3137,50600.0
2024-06-14 13:45:00,109.0,109.04,108.94,108.97,49022.0,105.3137,105.3524,105.2558,105.2848,49022.0
2024-06-14 13:50:00,108.96,108.97,108.81,108.85,125887.0,105.2751,105.2848,105.1302,105.1688,125887.0
2024-06-14 13:55:00,108.84,108.85,108.77,108.79,62472.0,105.1592,105.1688,105.0915,105.1108,62472.0
2024-06-14 14:00:00,108.8,108.8,108.7,108.76,62887.0,105.1205,105.1205,105.0239,105.0819,62887.0
2024-06-14 14:05:00,108.76,108.85,108.75,108.84,89681.0,105.0819,105.1688,105.0722,105.1592,89681.0
2024-06-14 14:10:00,108.84,108.87,108.81,108.84,44314.0,105.1592,105.1881,105.1302,105.1592,44314.0
2024-06-14 14:15:00,108.84,108.88,108.76,108.86,64839.0,105.1592,105.1978,105.0819,105.1785,64839.0
2024-06-14 14:20:00,108.86,108.98,108.82,108.97,46355.0,105.1785,105.2944,105.1398,105.2848,46355.0
2024-06-14 14:25:00,108.98,109.01,108.81,108.84,71617.0,105.2944,105.3234,105.1302,105.1592,71617.0
2024-06-14 14:30:00,108.84,108.95,108.83,108.94,56028.0,105.1592,105.2654,105.1495,105.2558,56028.0
2024-06-14 14:35:00,108.94,108.94,108.87,108.91,62876.0,105.2558,105.2558,105.1881,105.2268,62876.0
2024-06-14 14:40:00,108.91,108.91,108.76,108.79,121777.0,105.2268,105.2268,105.0819,105.1108,121777.0
2024-06-14 14:45:00,108.79,108.92,108.79,108.92,51990.0,105.1108,105.2364,105.1108,105.2364,51990.0
2024-06-14 14:50:00,108.92,108.93,108.84,108.87,57470.0,105.2364,105.2461,105.1592,105.1881,57470.0
2024-06-14 14:55:00,108.87,108.87,108.79,108.81,108107.0,105.1881,105.1881,105.1108,105.1302,108107.0
2024-06-14 15:00:00,108.81,108.91,108.8,108.88,58774.0,105.1302,105.2268,105.1205,105.1978,58774.0
2024-06-14 15:05:00,108.88,108.89,108.83,108.86,61404.0,105.1978,105.2075,105.1495,105.1785,61404.0
2024-06-14 15:10:00,108.86,108.89,108.83,108.88,78842.0,105.1785,105.2075,105.1495,105.1978,78842.0
2024-06-14 15:15:00,108.88,108.89,108.81,108.82,66709.0,105.1978,105.2075,105.1302,105.1398,66709.0
2024-06-14 15:20:00,108.82,108.89,108.8,108.87,89956.0,105.1398,105.2075,105.1205,105.1881,89956.0
2024-06-14 15:25:00,108.88,108.93,108.87,108.9,82500.0,105.1978,105.2461,105.1881,105.2171,82500.0
2024-06-14 15:30:00,108.9,108.92,108.83,108.89,84820.0,105.2171,105.2364,105.1495,105.2075,84820.0
2024-06-14 15:35:00,108.9,108.96,108.89,108.95,82139.0,105.2171,105.2751,105.2075,105.2654,82139.0
2024-06-14 15:40:00,108.95,109.02,108.93,108.99,143255.0,105.2654,105.3331,105.2461,105.3041,143255.0
2024-06-14 15:45:00,108.98,109.07,108.98,109.03,132037.0,105.2944,105.3814,105.2944,105.3427,132037.0
2024-06-14 15:50:00,109.02,109.05,108.86,108.95,227685.0,105.3331,105.3621,105.1785,105.2654,227685.0
2024-06-14 15:55:00,108.95,109.16,108.87,109.13,636771.0,105.2654,105.4683,105.1881,105.4393,636771.0
2024-06-17 09:30:00,109.17,109.28,108.75,109.27,248633.0,105.478,105.5843,105.0722,105.5746,248633.0
2024-06-17 09:35:00,109.28,109.38,108.63,108.75,230828.0,105.5843,105.6809,104.9563,105.0722,230828.0
2024-06-17 09:40:00,108.75,109.12,108.57,108.98,195246.0,105.0722,105.4297,104.8983,105.2944,195246.0
2024-06-17 09:45:00,108.98,109.46,108.98,109.35,200007.0,105.2944,105.7582,105.2944,105.6519,200007.0
2024-06-17 09:50:00,109.36,109.41,108.92,108.97,151719.0,105.6616,105.7099,105.2364,105.2848,151719.0
2024-06-17 09:55:00,108.97,109.12,108.82,108.87,110485.0,105.2848,105.4297,105.1398,105.1881,110485.0
2024-06-17 10:00:00,108.88,108.89,108.67,108.83,124481.0,105.1978,105.2075,104.9949,105.1495,124481.0
2024-06-17 10:05:00,108.83,108.91,108.61,108.72,127839.0,105.1495,105.2268,104.9369,105.0432,127839.0
2024-06-17 10:10:00,108.73,108.74,108.52,108.54,163992.0,105.0529,105.0625,104.85,104.8693,163992.0
2024-06-17 10:15:00,108.55,108.9,108.54,108.87,133317.0,104.879,105.2171,104.8693,105.1881,133317.0
2024-06-17 10:20:00,108.88,108.92,108.6,108.7,118102.0,105.1978,105.2364,104.9273,105.0239,118102.0
2024-06-17 10:25:00,108.7,108.93,108.63,108.82,111022.0,105.0239,105.2461,104.9563,105.1398,111022.0
2024-06-17 10:30:00,108.81,109.01,108.71,109.01,120259.0,105.1302,105.3234,105.0336,105.3234,120259.0
2024-06-17 10:35:00,109.01,109.12,108.94,108.96,118975.0,105.3234,105.4297,105.2558,105.2751,118975.0
2024-06-17 10:40:00,108.95,109.05,108.87,108.97,85887.0,105.2654,105.3621,105.1881,105.2848,85887.0
2024-06-17 10:45:00,108.99,109.0,108.86,108.9,59356.0,105.3041,105.3137,105.1785,105.2171,59356.0
2024-06-17 10:50:00,108.88,109.09,108.86,109.01,88695.0,105.1978,105.4007,105.1785,105.3234,88695.0
2024-06-17 10:55:00,109.02,109.05,108.92,108.98,72602.0,105.3331,105.3621,105.2364,105.2944,72602.0
2024-06-17 11:00:00,108.99,109.16,108.97,109.12,104658.0,105.3041,105.4683,105.2848,105.4297,104658.0
2024-06-17 11:05:00,109.13,109.17,108.86,108.98,95585.0,105.4393,105.478,105.1785,105.2944,95585.0
2024-06-17 11:10:00,108.97,109.05,108.87,108.89,90184.0,105.2848,105.3621,105.1881,105.2075,90184.0
2024-06-17 11:15:00,108.9,108.92,108.77,108.9,94078.0,105.2171,105.2364,105.0915,105.2171,94078.0
2024-06-17 11:20:00,108.91,109.09,108.89,109.05,76244.0,105.2268,105.4007,105.2075,105.3621,76244.0
2024-06-17 11:25:00,109.06,109.19,109.02,109.12,82587.0,105.3717,105.4973,105.3331,105.4297,82587.0
2024-06-17 11:30:00,109.13,109.27,109.08,109.22,107932.0,105.4393,105.5746,105.391,105.5263,107932.0
2024-06-17 11:35:00,109.21,109.29,109.18,109.24,79803.0,105.5166,105.5939,105.4877,105.5456,79803.0
2024-06-17 11:40:00,109.24,109.25,109.08,109.13,57863.0,105.5456,105.5553,105.391,105.4393,57863.0
2024-06-17 11:45:00,109.13,109.16,108.96,108.99,76477.0,105.4393,105.4683,105.2751,105.3041,76477.0
2024-06-17 11:50:00,108.98,109.09,108.93,109.09,50982.0,105.2944,105.4007,105.2461,105.4007,50982.0
2024-06-17 11:55:00,109.08,109.17,109.03,109.13,56721.0,105.391,105.478,105.3427,105.4393,56721.0
2024-06-17 12:00:00,109.13,109.26,109.12,109.23,62006.0,105.4393,105.565,105.4297,105.536,62006.0
2024-06-17 12:05:00,109.23,109.27,109.18,109.23,80906.0,105.536,105.5746,105.4877,105.536,80906.0
2024-06-17 12:10:00,109.23,109.36,109.23,109.3,67082.0,105.536,105.6616,105.536,105.6036,67082.0
2024-06-17 12:15:00,109.31,109.37,109.27,109.37,71190.0,105.6133,105.6712,105.5746,105.6712,71190.0
2024-06-17 12:20:00,109.36,109.36,109.07,109.14,66030.0,105.6616,105.6616,105.3814,105.449,66030.0
2024-06-17 12:25:00,109.15,109.32,109.08,109.3,111663.0,105.4587,105.6229,105.391,105.6036,111663.0
2024-06-17 12:30:00,109.32,109.33,109.16,109.21,66054.0,105.6229,105.6326,105.4683,105.5166,66054.0
2024-06-17 12:35:00,109.21,109.24,109.15,109.18,81534.0,105.5166,105.5456,105.4587,105.4877,81534.0
2024-06-17 12:40:00,109.17,109.24,109.13,109.18,62731.0,105.478,105.5456,105.4393,105.4877,62731.0
2024-06-17 12:45:00,109.18,109.26,109.16,109.23,54080.0,105.4877,105.565,105.4683,105.536,54080.0
2024-06-17 12:50:00,109.23,109.34,109.18,109.3,80254.0,105.536,105.6422,105.4877,105.6036,80254.0
2024-06-17 12:55:00,109.3,109.32,109.23,109.27,67051.0,105.6036,105.6229,105.536,105.5746,67051.0
2024-06-17 13:00:00,109.28,109.4,109.27,109.39,71849.0,105.5843,105.7002,105.5746,105.6906,71849.0
2024-06-17 13:05:00,109.39,109.41,109.31,109.33,81043.0,105.6906,105.7099,105.6133,105.6326,81043.0
2024-06-17 13:10:00,109.34,109.41,109.3,109.39,58123.0,105.6422,105.7099,105.6036,105.6906,58123.0
2024-06-17 13:15:00,109.39,109.45,109.36,109.43,63284.0,105.6906,105.7485,105.6616,105.7292,63284.0
2024-06-17 13:20:00,109.43,109.45,109.32,109.34,62475.0,105.7292,105.7485,105.6229,105.6422,62475.0
2024-06-17 13:25:00,109.34,109.37,109.2,109.2,192953.0,105.6422,105.6712,105.507,105.507,192953.0
2024-06-17 13:30:00,109.2,109.38,109.2,109.25,92378.0,105.507,105.6809,105.507,105.5553,92378.0
2024-06-17 13:35:00,109.25,109.29,109.09,109.09,161681.0,105.5553,105.5939,105.4007,105.4007,161681.0
2024-06-17 13:40:00,109.09,109.13,109.06,109.09,69202.0,105.4007,105.4393,105.3717,105.4007,69202.0
2024-06-17 13:45:00,109.09,109.1,108.96,108.97,103954.0,105.4007,105.4104,105.2751,105.2848,103954.0
2024-06-17 13:50:00,108.96,109.05,108.92,108.99,68688.0,105.2751,105.3621,105.2364,105.3041,68688.0
2024-06-17 13:55:00,108.98,109.1,108.98,109.05,79167.0,105.2944,105.4104,105.2944,105.3621,79167.0
2024-06-17 14:00:00,109.06,109.11,109.02,109.09,106488.0,105.3717,105.42,105.3331,105.4007,106488.0
2024-06-17 14:05:00,109.09,109.22,109.06,109.12,159768.0,105.4007,105.5263,105.3717,105.4297,159768.0
2024-06-17 14:10:00,109.12,109.16,108.98,108.99,106356.0,105.4297,105.4683,105.2944,105.3041,106356.0
2024-06-17 14:15:00,108.98,109.09,108.98,109.02,91023.0,105.2944,105.4007,105.2944,105.3331,91023.0
2024-06-17 14:20:00,109.02,109.1,108.97,109.09,136861.0,105.3331,105.4104,105.2848,105.4007,136861.0
2024-06-17 14:25:00,109.09,109.25,109.08,109.17,104907.0,105.4007,105.5553,105.391,105.478,104907.0
2024-06-17 14:30:00,109.16,109.24,109.16,109.2,99605.0,105.4683,105.5456,105.4683,105.507,99605.0
2024-06-17 14:35:00,109.19,109.25,109.19,109.24,113830.0,105.4973,105.5553,105.4973,105.5456,113830.0
2024-06-17 14:40:00,109.23,109.3,109.17,109.17,159124.0,105.536,105.6036,105.478,105.478,159124.0
2024-06-17 14:45:00,109.18,109.19,109.08,109.09,165979.0,105.4877,105.4973,105.391,105.4007,165979.0
2024-06-17 14:50:00,109.09,109.13,108.83,108.84,172702.0,105.4007,105.4393,105.1495,105.1592,172702.0
2024-06-17 14:55:00,108.84,108.93,108.8,108.91,165275.0,105.1592,105.2461,105.1205,105.2268,165275.0
2024-06-17 15:00:00,108.91,109.04,108.88,108.98,101682.0,105.2268,105.3524,105.1978,105.2944,101682.0
2024-06-17 15:05:00,108.98,109.0,108.83,108.84,131999.0,105.2944,105.3137,105.1495,105.1592,131999.0
2024-06-17 15:10:00,108.84,108.85,108.73,108.75,245659.0,105.1592,105.1688,105.0529,105.0722,245659.0
2024-06-17 15:15:00,108.75,109.04,108.6,108.89,797508.0,105.0722,105.3524,104.9273,105.2075,797508.0
2024-06-17 15:20:00,108.89,108.94,108.82,108.85,192066.0,105.2075,105.2558,105.1398,105.1688,192066.0
2024-06-17 15:25:00,108.85,108.96,108.84,108.9,213409.0,105.1688,105.2751,105.1592,105.2171,213409.0
2024-06-17 15:30:00,108.9,108.98,108.86,108.89,271246.0,105.2171,105.2944,105.1785,105.2075,271246.0
2024-06-17 15:35:00,108.88,108.92,108.74,108.78,309642.0,105.1978,105.2364,105.0625,105.1012,309642.0
2024-06-17 15:40:00,108.78,108.8,108.49,108.5,377009.0,105.1012,105.1205,104.821,104.8307,377009.0
2024-06-17 15:45:00,108.5,108.56,108.29,108.34,457935.0,104.8307,104.8886,104.6278,104.6761,457935.0
2024-06-17 15:50:00,108.34,108.51,108.28,108.29,884106.0,104.6761,104.8403,104.6181,104.6278,884106.0
2024-06-17 15:55:00,108.29,108.48,108.18,108.37,1561400.0,104.6278,104.8113,104.5215,104.7051,1561400.0
2024-06-18 09:30:00,109.03,110.11,109.0,110.02,494179.0,105.3427,106.3862,105.3137,106.2992,494179.0
2024-06-18 09:35:00,110.0,110.31,109.77,110.28,331466.0,106.2799,106.5794,106.0577,106.5505,331466.0
2024-06-18 09:40:00,110.28,110.57,110.06,110.28,271984.0,106.5505,106.8306,106.3379,106.5505,271984.0
2024-06-18 09:45:00,110.29,110.65,110.23,110.54,289898.0,106.5601,106.9079,106.5021,106.8017,289898.0
2024-06-18 09:50:00,110.55,110.72,110.43,110.67,318835.0,106.8113,106.9756,106.6954,106.9273,318835.0
2024-06-18 09:55:00,110.67,110.7,110.42,110.57,216177.0,106.9273,106.9563,106.6857,106.8306,216177.0
2024-06-18 10:00:00,110.57,110.66,110.39,110.41,232017.0,106.8306,106.9176,106.6567,106.6761,232017.0
2024-06-18 10:05:00,110.42,110.49,110.17,110.33,236689.0,106.6857,106.7534,106.4442,106.5988,236689.0
2024-06-18 10:10:00,110.34,110.34,110.18,110.2,108820.0,106.6084,106.6084,106.4538,106.4732,108820.0
2024-06-18 10:15:00,110.22,110.49,110.17,110.49,165870.0,106.4925,106.7534,106.4442,106.7534,165870.0
2024-06-18 10:20:00,110.5,110.53,110.22,110.24,171492.0,106.763,106.792,106.4925,106.5118,171492.0
2024-06-18 10:25:00,110.24,110.35,110.2,110.21,142500.0,106.5118,106.6181,106.4732,106.4828,142500.0
2024-06-18 10:30:00,110.22,110.24,110.04,110.09,120683.0,106.4925,106.5118,106.3186,106.3669,120683.0
2024-06-18 10:35:00,110.1,110.14,109.97,110.08,139006.0,106.3765,106.4152,106.2509,106.3572,139006.0
2024-06-18 10:40:00,110.09,110.15,109.92,109.93,148283.0,106.3669,106.4249,106.2026,106.2123,148283.0
2024-06-18 10:45:00,109.93,110.02,109.81,109.88,119520.0,106.2123,106.2992,106.0964,106.164,119520.0
2024-06-18 10:50:00,109.89,109.9,109.71,109.76,134699.0,106.1736,106.1833,105.9997,106.048,134699.0
2024-06-18 10:55:00,109.76,109.88,109.74,109.82,100421.0,106.048,106.164,106.0287,106.106,100421.0
2024-06-18 11:00:00,109.81,109.84,109.61,109.67,117378.0,106.0964,106.1253,105.9031,105.9611,117378.0
2024-06-18 11:05:00,109.67,109.71,109.55,109.69,87410.0,105.9611,105.9997,105.8451,105.9804,87410.0
2024-06-18 11:10:00,109.68,109.82,109.67,109.76,105969.0,105.9707,106.106,105.9611,106.048,105969.0
2024-06-18 11:15:00,109.76,109.84,109.63,109.73,141853.0,106.048,106.1253,105.9224,106.0191,141853.0
2024-06-18 11:20:00,109.72,109.86,109.66,109.84,141258.0,106.0094,106.1447,105.9514,106.1253,141258.0
2024-06-18 11:25:00,109.83,109.86,109.65,109.67,99517.0,106.1157,106.1447,105.9418,105.9611,99517.0
2024-06-18 11:30:00,109.66,109.69,109.58,109.62,79267.0,105.9514,105.9804,105.8741,105.9128,79267.0
2024-06-18 11:35:00,109.61,109.64,109.53,109.62,87223.0,105.9031,105.9321,105.8258,105.9128,87223.0
2024-06-18 11:40:00,109.63,109.73,109.56,109.7,285520.0,105.9224,106.0191,105.8548,105.9901,285520.0
2024-06-18 11:45:00,109.72,109.77,109.65,109.76,99827.0,106.0094,106.0577,105.9418,106.048,99827.0
2024-06-18 11:50:00,109.75,109.87,109.71,109.71,81925.0,106.0384,106.1543,105.9997,105.9997,81925.0
2024-06-18 11:55:00,109.7,109.74,109.5,109.52,88072.0,105.9901,106.0287,105.7968,105.8162,88072.0
2024-06-18 12:00:00,109.52,109.55,109.43,109.48,83446.0,105.8162,105.8451,105.7292,105.7775,83446.0
2024-06-18 12:05:00,109.48,109.5,109.3,109.39,89730.0,105.7775,105.7968,105.6036,105.6906,89730.0
2024-06-18 12:10:00,109.39,109.44,109.18,109.23,166328.0,105.6906,105.7389,105.4877,105.536,166328.0
2024-06-18 12:15:00,109.25,109.3,109.15,109.18,110172.0,105.5553,105.6036,105.4587,105.4877,110172.0
2024-06-18 12:20:00,109.15,109.16,108.99,109.02,111927.0,105.4587,105.4683,105.3041,105.3331,111927.0
2024-06-18 12:25:00,109.02,109.14,108.95,108.99,155607.0,105.3331,105.449,105.2654,105.3041,155607.0
2024-06-18 12:30:00,108.98,108.98,108.8,108.88,132945.0,105.2944,105.2944,105.1205,105.1978,132945.0
2024-06-18 12:35:00,108.88,108.97,108.83,108.95,115037.0,105.1978,105.2848,105.1495,105.2654,115037.0
2024-06-18 12:40:00,108.95,109.17,108.94,109.15,117460.0,105.2654,105.478,105.2558,105.4587,117460.0
2024-06-18 12:45:00,109.16,109.18,109.06,109.09,89042.0,105.4683,105.4877,105.3717,105.4007,89042.0
2024-06-18 12:50:00,109.09,109.1,108.99,109.03,59425.0,105.4007,105.4104,105.3041,105.3427,59425.0
2024-06-18 12:55:00,109.03,109.1,108.97,108.98,72124.0,105.3427,105.4104,105.2848,105.2944,72124.0
2024-06-18 13:00:00,108.98,108.98,108.86,108.93,99858.0,105.2944,105.2944,105.1785,105.2461,99858.0
2024-06-18 13:05:00,108.93,109.01,108.86,108.89,77300.0,105.2461,105.3234,105.1785,105.2075,77300.0
2024-06-18 13:10:00,108.89,109.09,108.85,109.07,123420.0,105.2075,105.4007,105.1688,105.3814,123420.0
2024-06-18 13:15:00,109.07,109.13,108.98,109.11,50903.0,105.3814,105.4393,105.2944,105.42,50903.0
2024-06-18 13:20:00,109.1,109.33,109.1,109.3,76033.0,105.4104,105.6326,105.4104,105.6036,76033.0
2024-06-18 13:25:00,109.3,109.33,109.16,109.17,68057.0,105.6036,105.6326,105.4683,105.478,68057.0
2024-06-18 13:30:00,109.16,109.16,109.07,109.11,73657.0,105.4683,105.4683,105.3814,105.42,73657.0
2024-06-18 13:35:00,109.11,109.26,109.09,109.24,64297.0,105.42,105.565,105.4007,105.5456,64297.0
2024-06-18 13:40:00,109.24,109.31,109.22,109.25,51589.0,105.5456,105.6133,105.5263,105.5553,51589.0
2024-06-18 13:45:00,109.24,109.27,109.16,109.17,54171.0,105.5456,105.5746,105.4683,105.478,54171.0
2024-06-18 13:50:00,109.16,109.19,109.06,109.09,65360.0,105.4683,105.4973,105.3717,105.4007,65360.0
2024-06-18 13:55:00,109.09,109.15,109.08,109.1,43804.0,105.4007,105.4587,105.391,105.4104,43804.0
2024-06-18 14:00:00,109.11,109.12,108.95,109.0,105911.0,105.42,105.4297,105.2654,105.3137,105911.0
2024-06-18 14:05:00,109.0,109.17,108.94,109.15,170740.0,105.3137,105.478,105.2558,105.4587,170740.0
2024-06-18 14:10:00,109.17,109.19,109.09,109.1,118557.0,105.478,105.4973,105.4007,105.4104,118557.0
2024-06-18 14:15:00,109.1,109.13,108.94,108.94,80690.0,105.4104,105.4393,105.2558,105.2558,80690.0
2024-06-18 14:20:00,108.93,108.98,108.83,108.86,63817.0,105.2461,105.2944,105.1495,105.1785,63817.0
2024-06-18 14:25:00,108.87,109.04,108.83,109.02,107453.0,105.1881,105.3524,105.1495,105.3331,107453.0
2024-06-18 14:30:00,109.02,109.15,109.01,109.13,208054.0,105.3331,105.4587,105.3234,105.4393,208054.0
2024-06-18 14:35:00,109.13,109.34,109.1,109.33,147918.0,105.4393,105.6422,105.4104,105.6326,147918.0
2024-06-18 14:40:00,109.32,109.39,109.29,109.36,92740.0,105.6229,105.6906,105.5939,105.6616,92740.0
2024-06-18 14:45:00,109.36,109.49,109.34,109.46,98149.0,105.6616,105.7872,105.6422,105.7582,98149.0
2024-06-18 14:50:00,109.46,109.61,109.44,109.6,128752.0,105.7582,105.9031,105.7389,105.8935,128752.0
2024-06-18 14:55:00,109.61,109.61,109.42,109.44,109236.0,105.9031,105.9031,105.7195,105.7389,109236.0
2024-06-18 15:00:00,109.43,109.43,109.29,109.3,74766.0,105.7292,105.7292,105.5939,105.6036,74766.0
2024-06-18 15:05:00,109.29,109.29,109.04,109.06,122894.0,105.5939,105.5939,105.3524,105.3717,122894.0
2024-06-18 15:10:00,109.06,109.12,108.96,109.1,110675.0,105.3717,105.4297,105.2751,105.4104,110675.0
2024-06-18 15:15:00,109.08,109.15,109.08,109.13,82389.0,105.391,105.4587,105.391,105.4393,82389.0
2024-06-18 15:20:00,109.12,109.16,109.05,109.07,81387.0,105.4297,105.4683,105.3621,105.3814,81387.0
2024-06-18 15:25:00,109.06,109.2,109.06,109.17,91923.0,105.3717,105.507,105.3717,105.478,91923.0
2024-06-18 15:30:00,109.16,109.24,109.09,109.2,132531.0,105.4683,105.5456,105.4007,105.507,132531.0
2024-06-18 15:35:00,109.2,109.37,109.2,109.29,97600.0,105.507,105.6712,105.507,105.5939,97600.0
2024-06-18 15:40:00,109.29,109.32,109.25,109.27,138873.0,105.5939,105.6229,105.5553,105.5746,138873.0
2024-06-18 15:45:00,109.27,109.28,109.15,109.18,110087.0,105.5746,105.5843,105.4587,105.4877,110087.0
2024-06-18 15:50:00,109.17,109.21,109.07,109.17,203681.0,105.478,105.5166,105.3814,105.478,203681.0
2024-06-18 15:55:00,109.17,109.44,109.16,109.41,756407.0,105.478,105.7389,105.4683,105.7099,756407.0
2024-06-20 09:30:00,109.91,110.39,109.59,110.15,289442.0,106.193,106.6567,105.8838,106.4249,289442.0
2024-06-20 09:35:00,110.19,110.37,109.92,110.27,222317.0,106.4635,106.6374,106.2026,106.5408,222317.0
2024-06-20 09:40:00,110.27,110.46,110.22,110.36,197885.0,106.5408,106.7244,106.4925,106.6278,197885.0
2024-06-20 09:45:00,110.38,110.46,110.1,110.34,227708.0,106.6471,106.7244,106.3765,106.6084,227708.0
2024-06-20 09:50:00,110.34,110.83,110.34,110.68,216003.0,106.6084,107.0819,106.6084,106.9369,216003.0
2024-06-20 09:55:00,110.68,110.84,110.52,110.82,198246.0,106.9369,107.0915,106.7823,107.0722,198246.0
2024-06-20 10:00:00,110.84,111.15,110.76,111.14,292852.0,107.0915,107.391,107.0142,107.3814,292852.0
2024-06-20 10:05:00,111.14,111.15,110.98,111.07,140963.0,107.3814,107.391,107.2268,107.3137,140963.0
2024-06-20 10:10:00,111.08,111.23,110.99,111.22,218364.0,107.3234,107.4683,107.2364,107.4587,218364.0
2024-06-20 10:15:00,111.22,111.45,111.12,111.37,293105.0,107.4587,107.6809,107.362,107.6036,293105.0
2024-06-20 10:20:00,111.39,111.55,111.34,111.37,325690.0,107.6229,107.7775,107.5746,107.6036,325690.0
2024-06-20 10:25:00,111.37,111.4,111.29,111.32,140462.0,107.6036,107.6326,107.5263,107.5553,140462.0
2024-06-20 10:30:00,111.31,111.42,111.23,111.29,199983.0,107.5456,107.6519,107.4683,107.5263,199983.0
2024-06-20 10:35:00,111.3,111.46,111.2,111.45,211089.0,107.536,107.6906,107.4393,107.6809,211089.0
2024-06-20 10:40:00,111.46,111.49,111.28,111.42,130647.0,107.6906,107.7195,107.5166,107.6519,130647.0
2024-06-20 10:45:00,111.42,111.49,111.37,111.45,155450.0,107.6519,107.7195,107.6036,107.6809,155450.0
2024-06-20 10:50:00,111.47,111.47,111.22,111.23,96261.0,107.7002,107.7002,107.4587,107.4683,96261.0
2024-06-20 10:55:00,111.22,111.22,111.04,111.16,127822.0,107.4587,107.4587,107.2848,107.4007,127822.0
2024-06-20 11:00:00,111.16,111.58,111.16,111.55,192682.0,107.4007,107.8065,107.4007,107.7775,192682.0
2024-06-20 11:05:00,111.59,111.74,111.54,111.69,149026.0,107.8162,107.9611,107.7678,107.9128,149026.0
2024-06-20 11:10:00,111.68,111.84,111.6,111.82,140883.0,107.9031,108.0577,107.8258,108.0384,140883.0
2024-06-20 11:15:00,111.82,111.82,111.61,111.73,144573.0,108.0384,108.0384,107.8355,107.9514,144573.0
2024-06-20 11:20:00,111.73,111.83,111.67,111.81,160284.0,107.9514,108.048,107.8934,108.0287,160284.0
2024-06-20 11:25:00,111.81,111.85,111.58,111.66,173357.0,108.0287,108.0674,107.8065,107.8838,173357.0
2024-06-20 11:30:00,111.67,111.78,111.55,111.73,164444.0,107.8934,107.9997,107.7775,107.9514,164444.0
2024-06-20 11:35:00,111.73,111.74,111.63,111.63,114508.0,107.9514,107.9611,107.8548,107.8548,114508.0
2024-06-20 11:40:00,111.64,111.67,111.53,111.56,162702.0,107.8645,107.8934,107.7582,107.7872,162702.0
2024-06-20 11:45:00,111.55,111.7,111.48,111.65,158333.0,107.7775,107.9224,107.7099,107.8741,158333.0
2024-06-20 11:50:00,111.65,111.67,111.51,111.56,80362.0,107.8741,107.8934,107.7389,107.7872,80362.0
2024-06-20 11:55:00,111.55,111.63,111.52,111.6,86030.0,107.7775,107.8548,107.7485,107.8258,86030.0
2024-06-20 12:00:00,111.6,111.69,111.55,111.61,91929.0,107.8258,107.9128,107.7775,107.8355,91929.0
2024-06-20 12:05:00,111.62,111.62,111.4,111.43,79148.0,107.8451,107.8451,107.6326,107.6616,79148.0
2024-06-20 12:10:00,111.43,111.59,111.42,111.58,86229.0,107.6616,107.8162,107.6519,107.8065,86229.0
2024-06-20 12:15:00,111.58,111.83,111.57,111.83,89635.0,107.8065,108.048,107.7968,108.048,89635.0
2024-06-20 12:20:00,111.83,111.91,111.8,111.81,113506.0,108.048,108.1253,108.0191,108.0287,113506.0
2024-06-20 12:25:00,111.82,111.96,111.8,111.95,97416.0,108.0384,108.1736,108.0191,108.164,97416.0
2024-06-20 12:30:00,111.95,112.15,111.9,112.06,178942.0,108.164,108.3572,108.1157,108.2703,178942.0
2024-06-20 12:35:00,112.05,112.09,111.98,112.08,119520.0,108.2606,108.2992,108.193,108.2896,119520.0
2024-06-20 12:40:00,112.08,112.28,112.04,112.25,100584.0,108.2896,108.4828,108.2509,108.4538,100584.0
2024-06-20 12:45:00,112.26,112.28,112.16,112.23,87682.0,108.4635,108.4828,108.3669,108.4345,87682.0
2024-06-20 12:50:00,112.23,112.28,112.15,112.17,112125.0,108.4345,108.4828,108.3572,108.3765,112125.0
2024-06-20 12:55:00,112.18,112.37,112.15,112.32,109447.0,108.3862,108.5698,108.3572,108.5215,109447.0
2024-06-20 13:00:00,112.32,112.49,112.3,112.46,81156.0,108.5215,108.6857,108.5021,108.6567,81156.0
2024-06-20 13:05:00,112.45,112.62,112.45,112.49,100184.0,108.6471,108.8113,108.6471,108.6857,100184.0
2024-06-20 13:10:00,112.49,112.5,112.39,112.43,66714.0,108.6857,108.6954,108.5891,108.6277,66714.0
2024-06-20 13:15:00,112.42,112.43,112.26,112.29,56120.0,108.6181,108.6277,108.4635,108.4925,56120.0
2024-06-20 13:20:00,112.29,112.31,112.17,112.28,90296.0,108.4925,108.5118,108.3765,108.4828,90296.0
2024-06-20 13:25:00,112.27,112.3,112.2,112.29,46424.0,108.4732,108.5021,108.4055,108.4925,46424.0
2024-06-20 13:30:00,112.29,112.39,112.27,112.39,57290.0,108.4925,108.5891,108.4732,108.5891,57290.0
2024-06-20 13:35:00,112.39,112.5,112.29,112.33,85702.0,108.5891,108.6954,108.4925,108.5311,85702.0
2024-06-20 13:40:00,112.32,112.43,112.31,112.38,66442.0,108.5215,108.6277,108.5118,108.5794,66442.0
2024-06-20 13:45:00,112.37,112.39,112.24,112.26,64837.0,108.5698,108.5891,108.4442,108.4635,64837.0
2024-06-20 13:50:00,112.27,112.28,112.2,112.25,79658.0,108.4732,108.4828,108.4055,108.4538,79658.0
2024-06-20 13:55:00,112.24,112.33,112.2,112.25,54710.0,108.4442,108.5311,108.4055,108.4538,54710.0
2024-06-20 14:00:00,112.25,112.26,112.15,112.24,56078.0,108.4538,108.4635,108.3572,108.4442,56078.0
2024-06-20 14:05:00,112.25,112.27,112.07,112.13,76172.0,108.4538,108.4732,108.2799,108.3379,76172.0
2024-06-20 14:10:00,112.14,112.16,112.03,112.07,61076.0,108.3476,108.3669,108.2413,108.2799,61076.0
2024-06-20 14:15:00,112.08,112.08,112.02,112.05,66131.0,108.2896,108.2896,108.2316,108.2606,66131.0
2024-06-20 14:20:00,112.04,112.18,111.98,112.18,72501.0,108.2509,108.3862,108.193,108.3862,72501.0
2024-06-20 14:25:00,112.18,112.18,112.05,112.12,67967.0,108.3862,108.3862,108.2606,108.3282,67967.0
2024-06-20 14:30:00,112.12,112.14,112.01,112.05,57543.0,108.3282,108.3476,108.2219,108.2606,57543.0
2024-06-20 14:35:00,112.05,112.14,112.02,112.05,57390.0,108.2606,108.3476,108.2316,108.2606,57390.0
2024-06-20 14:40:00,112.05,112.08,111.97,112.05,63455.0,108.2606,108.2896,108.1833,108.2606,63455.0
2024-06-20 14:45:00,112.06,112.18,112.05,112.17,78050.0,108.2703,108.3862,108.2606,108.3765,78050.0
2024-06-20 14:50:00,112.17,112.25,112.15,112.24,73846.0,108.3765,108.4538,108.3572,108.4442,73846.0
2024-06-20 14:55:00,112.24,112.37,112.24,112.34,68769.0,108.4442,108.5698,108.4442,108.5408,68769.0
2024-06-20 15:00:00,112.34,112.4,112.24,112.26,80936.0,108.5408,108.5988,108.4442,108.4635,80936.0
2024-06-20 15:05:00,112.26,112.26,112.09,112.17,104625.0,108.4635,108.4635,108.2992,108.3765,104625.0
2024-06-20 15:10:00,112.17,112.18,112.07,112.07,75135.0,108.3765,108.3862,108.2799,108.2799,75135.0
2024-06-20 15:15:00,112.08,112.15,112.05,112.11,84232.0,108.2896,108.3572,108.2606,108.3186,84232.0
2024-06-20 15:20:00,112.11,112.2,112.1,112.17,95448.0,108.3186,108.4055,108.3089,108.3765,95448.0
2024-06-20 15:25:00,112.17,112.27,112.09,112.25,96529.0,108.3765,108.4732,108.2992,108.4538,96529.0
2024-06-20 15:30:00,112.25,112.25,112.06,112.11,129066.0,108.4538,108.4538,108.2703,108.3186,129066.0
2024-06-20 15:35:00,112.11,112.14,111.92,111.99,148381.0,108.3186,108.3476,108.135,108.2026,148381.0
2024-06-20 15:40:00,111.98,112.0,111.77,111.8,143482.0,108.193,108.2123,107.9901,108.0191,143482.0
2024-06-20 15:45:00,111.8,111.86,111.69,111.7,174580.0,108.0191,108.077,107.9128,107.9224,174580.0
2024-06-20 15:50:00,111.7,111.97,111.69,111.93,388776.0,107.9224,108.1833,107.9128,108.1447,388776.0
2024-06-20 15:55:00,111.93,111.93,111.59,111.75,803025.0,108.1447,108.1447,107.8162,107.9707,803025.0
2024-06-21 09:30:00,111.9,112.27,111.75,111.79,4120697.0,108.1157,108.4732,107.9707,108.0094,4120697.0
2024-06-21 09:35:00,111.77,112.1,111.63,112.05,135626.0,107.9901,108.3089,107.8548,108.2606,135626.0
2024-06-21 09:40:00,112.05,112.13,111.75,111.88,185802.0,108.2606,108.3379,107.9707,108.0963,185802.0
2024-06-21 09:45:00,111.88,112.31,111.74,112.29,171620.0,108.0963,108.5118,107.9611,108.4925,171620.0
2024-06-21 09:50:00,112.29,112.4,112.15,112.16,131508.0,108.4925,108.5988,108.3572,108.3669,131508.0
2024-06-21 09:55:00,112.14,112.31,112.08,112.16,48166.0,108.3476,108.5118,108.2896,108.3669,48166.0
2024-06-21 10:00:00,112.17,112.63,112.14,112.62,143355.0,108.3765,108.821,108.3476,108.8113,143355.0
2024-06-21 10:05:00,112.62,112.66,112.49,112.64,133949.0,108.8113,108.85,108.6857,108.8306,133949.0
2024-06-21 10:10:00,112.63,112.63,112.3,112.44,104039.0,108.821,108.821,108.5021,108.6374,104039.0
2024-06-21 10:15:00,112.44,112.44,112.15,112.26,110837.0,108.6374,108.6374,108.3572,108.4635,110837.0
2024-06-21 10:20:00,112.26,112.4,112.24,112.36,56765.0,108.4635,108.5988,108.4442,108.5601,56765.0
2024-06-21 10:25:00,112.36,112.44,112.32,112.42,48817.0,108.5601,108.6374,108.5215,108.6181,48817.0
2024-06-21 10:30:00,112.42,112.57,112.3,112.51,115840.0,108.6181,108.763,108.5021,108.705,115840.0
2024-06-21 10:35:00,112.52,112.7,112.48,112.54,97636.0,108.7147,108.8886,108.6761,108.734,97636.0
2024-06-21 10:40:00,112.53,112.66,112.53,112.54,78845.0,108.7244,108.85,108.7244,108.734,78845.0
2024-06-21 10:45:00,112.55,112.62,112.5,112.54,106603.0,108.7437,108.8113,108.6954,108.734,106603.0
2024-06-21 10:50:00,112.53,112.64,112.46,112.55,231659.0,108.7244,108.8306,108.6567,108.7437,231659.0
2024-06-21 10:55:00,112.56,112.59,112.42,112.42,132280.0,108.7533,108.7823,108.6181,108.6181,132280.0
2024-06-21 11:00:00,112.42,112.45,112.13,112.13,68590.0,108.6181,108.6471,108.3379,108.3379,68590.0
2024-06-21 11:05:00,112.11,112.19,112.03,112.13,67147.0,108.3186,108.3959,108.2413,108.3379,67147.0
2024-06-21 11:10:00,112.13,112.21,111.98,111.98,137329.0,108.3379,108.4152,108.193,108.193,137329.0
2024-06-21 11:15:00,111.98,112.02,111.89,111.92,65171.0,108.193,108.2316,108.106,108.135,65171.0
2024-06-21 11:20:00,111.91,111.94,111.88,111.89,51796.0,108.1253,108.1543,108.0963,108.106,51796.0
2024-06-21 11:25:00,111.89,112.07,111.89,112.07,72410.0,108.106,108.2799,108.106,108.2799,72410.0
2024-06-21 11:30:00,112.07,112.19,112.0,112.13,66566.0,108.2799,108.3959,108.2123,108.3379,66566.0
2024-06-21 11:35:00,112.13,112.14,111.99,112.0,50028.0,108.3379,108.3476,108.2026,108.2123,50028.0
2024-06-21 11:40:00,112.0,112.02,111.77,111.78,44924.0,108.2123,108.2316,107.9901,107.9997,44924.0
2024-06-21 11:45:00,111.78,111.82,111.65,111.79,54109.0,107.9997,108.0384,107.8741,108.0094,54109.0
2024-06-21 11:50:00,111.8,111.81,111.74,111.77,59789.0,108.0191,108.0287,107.9611,107.9901,59789.0
2024-06-21 11:55:00,111.77,111.79,111.71,111.73,37537.0,107.9901,108.0094,107.9321,107.9514,37537.0
2024-06-21 12:00:00,111.73,111.8,111.71,111.78,47936.0,107.9514,108.0191,107.9321,107.9997,47936.0
2024-06-21 12:05:00,111.77,111.8,111.67,111.75,64341.0,107.9901,108.0191,107.8934,107.9707,64341.0
2024-06-21 12:10:00,111.75,111.76,111.62,111.63,38377.0,107.9707,107.9804,107.8451,107.8548,38377.0
2024-06-21 12:15:00,111.63,111.64,111.49,111.57,67667.0,107.8548,107.8645,107.7195,107.7968,67667.0
2024-06-21 12:20:00,111.57,111.66,111.57,111.61,41244.0,107.7968,107.8838,107.7968,107.8355,41244.0
2024-06-21 12:25:00,111.62,111.73,111.61,111.73,50379.0,107.8451,107.9514,107.8355,107.9514,50379.0
2024-06-21 12:30:00,111.73,111.83,111.73,111.82,80062.0,107.9514,108.048,107.9514,108.0384,80062.0
2024-06-21 12:35:00,111.82,112.01,111.8,112.0,78312.0,108.0384,108.2219,108.0191,108.2123,78312.0
2024-06-21 12:40:00,112.0,112.01,111.94,112.0,63207.0,108.2123,108.2219,108.1543,108.2123,63207.0
2024-06-21 12:45:00,112.01,112.03,111.96,112.01,60336.0,108.2219,108.2413,108.1736,108.2219,60336.0
2024-06-21 12:50:00,112.01,112.01,111.78,111.8,74132.0,108.2219,108.2219,107.9997,108.0191,74132.0
2024-06-21 12:55:00,111.8,111.86,111.77,111.8,60504.0,108.0191,108.077,107.9901,108.0191,60504.0
2024-06-21 13:00:00,111.8,111.87,111.77,111.8,46507.0,108.0191,108.0867,107.9901,108.0191,46507.0
2024-06-21 13:05:00,111.79,111.8,111.73,111.78,52711.0,108.0094,108.0191,107.9514,107.9997,52711.0
2024-06-21 13:10:00,111.79,111.81,111.73,111.8,46243.0,108.0094,108.0287,107.9514,108.0191,46243.0
2024-06-21 13:15:00,111.81,111.91,111.81,111.88,43071.0,108.0287,108.1253,108.0287,108.0963,43071.0
2024-06-21 13:20:00,111.87,111.89,111.8,111.87,49096.0,108.0867,108.106,108.0191,108.0867,49096.0
2024-06-21 13:25:00,111.87,111.87,111.78,111.8,37546.0,108.0867,108.0867,107.9997,108.0191,37546.0
2024-06-21 13:30:00,111.81,111.81,111.7,111.73,44790.0,108.0287,108.0287,107.9224,107.9514,44790.0
2024-06-21 13:35:00,111.73,111.73,111.64,111.7,44013.0,107.9514,107.9514,107.8645,107.9224,44013.0
2024-06-21 13:40:00,111.7,111.73,111.6,111.63,45008.0,107.9224,107.9514,107.8258,107.8548,45008.0
2024-06-21 13:45:00,111.63,111.64,111.59,111.61,44069.0,107.8548,107.8645,107.8162,107.8355,44069.0
2024-06-21 13:50:00,111.61,111.68,111.6,111.67,50573.0,107.8355,107.9031,107.8258,107.8934,50573.0
2024-06-21 13:55:00,111.67,111.73,111.65,111.72,40267.0,107.8934,107.9514,107.8741,107.9418,40267.0
2024-06-21 14:00:00,111.72,111.75,111.68,111.73,53032.0,107.9418,107.9707,107.9031,107.9514,53032.0
2024-06-21 14:05:00,111.72,111.82,111.65,111.8,47449.0,107.9418,108.0384,107.8741,108.0191,47449.0
2024-06-21 14:10:00,111.81,111.83,111.74,111.76,47201.0,108.0287,108.048,107.9611,107.9804,47201.0
2024-06-21 14:15:00,111.76,111.81,111.74,111.79,50240.0,107.9804,108.0287,107.9611,108.0094,50240.0
2024-06-21 14:20:00,111.79,111.85,111.78,111.82,49301.0,108.0094,108.0674,107.9997,108.0384,49301.0
2024-06-21 14:25:00,111.82,111.9,111.77,111.84,47724.0,108.0384,108.1157,107.9901,108.0577,47724.0
2024-06-21 14:30:00,111.83,111.83,111.62,111.63,60651.0,108.048,108.048,107.8451,107.8548,60651.0
2024-06-21 14:35:00,111.63,111.67,111.55,111.55,94188.0,107.8548,107.8934,107.7775,107.7775,94188.0
2024-06-21 14:40:00,111.56,111.6,111.5,111.52,84633.0,107.7872,107.8258,107.7292,107.7485,84633.0
2024-06-21 14:45:00,111.52,111.56,111.5,111.51,78892.0,107.7485,107.7872,107.7292,107.7389,78892.0
2024-06-21 14:50:00,111.51,111.54,111.47,111.49,73186.0,107.7389,107.7678,107.7002,107.7195,73186.0
2024-06-21 14:55:00,111.48,111.54,111.45,111.52,77201.0,107.7099,107.7678,107.6809,107.7485,77201.0
2024-06-21 15:00:00,111.52,111.63,111.49,111.59,97667.0,107.7485,107.8548,107.7195,107.8162,97667.0
2024-06-21 15:05:00,111.59,111.59,111.49,111.49,91831.0,107.8162,107.8162,107.7195,107.7195,91831.0
2024-06-21 15:10:00,111.48,111.49,111.4,111.41,110478.0,107.7099,107.7195,107.6326,107.6422,110478.0
2024-06-21 15:15:00,111.42,111.45,111.38,111.41,123738.0,107.6519,107.6809,107.6133,107.6422,123738.0
2024-06-21 15:20:00,111.42,111.44,111.26,111.27,135146.0,107.6519,107.6712,107.4973,107.507,135146.0
2024-06-21 15:25:00,111.27,111.31,111.25,111.27,150363.0,107.507,107.5456,107.4877,107.507,150363.0
2024-06-21 15:30:00,111.27,111.33,111.25,111.26,160091.0,107.507,107.5649,107.4877,107.4973,160091.0
2024-06-21 15:35:00,111.26,111.38,111.25,111.32,163978.0,107.4973,107.6133,107.4877,107.5553,163978.0
2024-06-21 15:40:00,111.33,111.33,111.08,111.09,267641.0,107.5649,107.5649,107.3234,107.3331,267641.0
2024-06-21 15:45:00,111.08,111.1,110.89,110.97,383527.0,107.3234,107.3427,107.1398,107.2171,383527.0
2024-06-21 15:50:00,110.97,111.12,110.87,110.96,641676.0,107.2171,107.362,107.1205,107.2075,641676.0
2024-06-21 15:55:00,110.97,111.06,110.77,110.87,1392033.0,107.2171,107.3041,107.0239,107.1205,1392033.0
2024-06-24 09:30:00,111.64,112.3,111.64,112.13,40067.0,107.8645,108.5021,107.8645,108.3379,40067.0
2024-06-24 09:35:00,112.1,112.31,111.86,112.19,461729.0,108.3089,108.5118,108.077,108.3959,461729.0
2024-06-24 09:40:00,112.21,112.54,112.2,112.28,225140.0,108.4152,108.734,108.4055,108.4828,225140.0
2024-06-24 09:45:00,112.3,112.74,112.27,112.67,185436.0,108.5021,108.9273,108.4732,108.8596,185436.0
2024-06-24 09:50:00,112.67,112.73,112.45,112.69,192237.0,108.8596,108.9176,108.6471,108.879,192237.0
2024-06-24 09:55:00,112.69,112.81,112.54,112.75,136081.0,108.879,108.9949,108.734,108.9369,136081.0
2024-06-24 10:00:00,112.76,112.85,112.49,112.54,131178.0,108.9466,109.0335,108.6857,108.734,131178.0
2024-06-24 10:05:00,112.53,112.74,112.51,112.7,152906.0,108.7244,108.9273,108.705,108.8886,152906.0
2024-06-24 10:10:00,112.7,112.79,112.58,112.72,100692.0,108.8886,108.9756,108.7727,108.9079,100692.0
2024-06-24 10:15:00,112.71,112.73,112.55,112.66,140054.0,108.8983,108.9176,108.7437,108.85,140054.0
2024-06-24 10:20:00,112.66,112.8,112.65,112.74,109639.0,108.85,108.9852,108.8403,108.9273,109639.0
2024-06-24 10:25:00,112.73,112.97,112.71,112.96,140377.0,108.9176,109.1495,108.8983,109.1398,140377.0
2024-06-24 10:30:00,112.95,113.02,112.88,112.96,134560.0,109.1302,109.1978,109.0625,109.1398,134560.0
2024-06-24 10:35:00,112.97,112.98,112.82,112.95,101630.0,109.1495,109.1591,109.0046,109.1302,101630.0
2024-06-24 10:40:00,112.95,113.18,112.9,113.14,143525.0,109.1302,109.3524,109.0819,109.3137,143525.0
2024-06-24 10:45:00,113.15,113.22,113.09,113.16,124824.0,109.3234,109.391,109.2654,109.3331,124824.0
2024-06-24 10:50:00,113.15,113.21,113.08,113.11,73771.0,109.3234,109.3814,109.2558,109.2847,73771.0
2024-06-24 10:55:00,113.1,113.1,112.84,112.9,92660.0,109.2751,109.2751,109.0239,109.0819,92660.0
2024-06-24 11:00:00,112.89,113.16,112.86,113.16,74488.0,109.0722,109.3331,109.0432,109.3331,74488.0
2024-06-24 11:05:00,113.15,113.25,113.12,113.18,76345.0,109.3234,109.42,109.2944,109.3524,76345.0
2024-06-24 11:10:00,113.18,113.3,113.17,113.27,77899.0,109.3524,109.4683,109.3427,109.4393,77899.0
2024-06-24 11:15:00,113.27,113.49,113.26,113.48,84086.0,109.4393,109.6519,109.4297,109.6422,84086.0
2024-06-24 11:20:00,113.49,113.64,113.46,113.58,94677.0,109.6519,109.7968,109.6229,109.7389,94677.0
2024-06-24 11:25:00,113.58,113.63,113.5,113.52,102888.0,109.7389,109.7872,109.6616,109.6809,102888.0
2024-06-24 11:30:00,113.53,113.63,113.4,113.44,83590.0,109.6905,109.7872,109.5649,109.6036,83590.0
2024-06-24 11:35:00,113.43,113.47,113.37,113.38,58693.0,109.5939,109.6326,109.536,109.5456,58693.0
2024-06-24 11:40:00,113.38,113.42,113.35,113.4,62366.0,109.5456,109.5843,109.5166,109.5649,62366.0
2024-06-24 11:45:00,113.4,113.54,113.38,113.52,40823.0,109.5649,109.7002,109.5456,109.6809,40823.0
2024-06-24 11:50:00,113.53,113.7,113.48,113.64,62127.0,109.6905,109.8548,109.6422,109.7968,62127.0
2024-06-24 11:55:00,113.63,113.66,113.56,113.61,67738.0,109.7872,109.8161,109.7195,109.7678,67738.0
2024-06-24 12:00:00,113.6,113.73,113.58,113.69,57641.0,109.7582,109.8838,109.7389,109.8451,57641.0
2024-06-24 12:05:00,113.69,113.73,113.63,113.72,75036.0,109.8451,109.8838,109.7872,109.8741,75036.0
2024-06-24 12:10:00,113.71,113.77,113.66,113.74,48513.0,109.8645,109.9224,109.8161,109.8934,48513.0
2024-06-24 12:15:00,113.74,113.84,113.74,113.79,119591.0,109.8934,109.9901,109.8934,109.9418,119591.0
2024-06-24 12:20:00,113.78,113.89,113.78,113.86,94518.0,109.9321,110.0384,109.9321,110.0094,94518.0
2024-06-24 12:25:00,113.87,113.88,113.81,113.87,95417.0,110.019,110.0287,109.9611,110.019,95417.0
2024-06-24 12:30:00,113.87,113.9,113.76,113.8,66900.0,110.019,110.048,109.9128,109.9514,66900.0
2024-06-24 12:35:00,113.8,113.93,113.75,113.92,68192.0,109.9514,110.077,109.9031,110.0674,68192.0
2024-06-24 12:40:00,113.92,114.01,113.9,114.0,138079.0,110.0674,110.1543,110.048,110.1447,138079.0
2024-06-24 12:45:00,114.0,114.03,113.97,113.99,72612.0,110.1447,110.1736,110.1157,110.135,72612.0
2024-06-24 12:50:00,113.99,114.08,113.95,114.07,90532.0,110.135,110.2219,110.0963,110.2123,90532.0
2024-06-24 12:55:00,114.08,114.12,113.99,114.03,59203.0,110.2219,110.2606,110.135,110.1736,59203.0
2024-06-24 13:00:00,114.03,114.03,113.93,113.96,79113.0,110.1736,110.1736,110.077,110.106,79113.0
2024-06-24 13:05:00,113.96,114.0,113.8,113.85,106966.0,110.106,110.1447,109.9514,109.9997,106966.0
2024-06-24 13:10:00,113.84,113.88,113.8,113.86,66146.0,109.9901,110.0287,109.9514,110.0094,66146.0
2024-06-24 13:15:00,113.86,113.86,113.71,113.77,54793.0,110.0094,110.0094,109.8645,109.9224,54793.0
2024-06-24 13:20:00,113.78,113.78,113.71,113.76,40537.0,109.9321,109.9321,109.8645,109.9128,40537.0
2024-06-24 13:25:00,113.76,113.84,113.75,113.79,47219.0,109.9128,109.9901,109.9031,109.9418,47219.0
2024-06-24 13:30:00,113.79,113.86,113.78,113.79,59573.0,109.9418,110.0094,109.9321,109.9418,59573.0
2024-06-24 13:35:00,113.8,113.84,113.76,113.78,105587.0,109.9514,109.9901,109.9128,109.9321,105587.0
2024-06-24 13:40:00,113.77,113.84,113.72,113.79,43577.0,109.9224,109.9901,109.8741,109.9418,43577.0
2024-06-24 13:45:00,113.78,113.82,113.72,113.76,53378.0,109.9321,109.9707,109.8741,109.9128,53378.0
2024-06-24 13:50:00,113.75,113.8,113.74,113.79,52175.0,109.9031,109.9514,109.8934,109.9418,52175.0
2024-06-24 13:55:00,113.79,113.86,113.78,113.83,65558.0,109.9418,110.0094,109.9321,109.9804,65558.0
2024-06-24 14:00:00,113.83,113.84,113.74,113.81,44328.0,109.9804,109.9901,109.8934,109.9611,44328.0
2024-06-24 14:05:00,113.81,113.97,113.8,113.96,45044.0,109.9611,110.1157,109.9514,110.106,45044.0
2024-06-24 14:10:00,113.96,114.01,113.94,113.96,52448.0,110.106,110.1543,110.0867,110.106,52448.0
2024-06-24 14:15:00,113.97,114.01,113.93,114.01,57996.0,110.1157,110.1543,110.077,110.1543,57996.0
2024-06-24 14:20:00,114.0,114.07,114.0,114.03,52057.0,110.1447,110.2123,110.1447,110.1736,52057.0
2024-06-24 14:25:00,114.04,114.07,113.97,113.97,85774.0,110.1833,110.2123,110.1157,110.1157,85774.0
2024-06-24 14:30:00,113.96,113.97,113.91,113.93,46487.0,110.106,110.1157,110.0577,110.077,46487.0
2024-06-24 14:35:00,113.93,114.06,113.92,114.05,59676.0,110.077,110.2026,110.0674,110.193,59676.0
2024-06-24 14:40:00,114.05,114.15,114.04,114.14,52221.0,110.193,110.2896,110.1833,110.2799,52221.0
2024-06-24 14:45:00,114.14,114.17,114.13,114.16,44321.0,110.2799,110.3089,110.2703,110.2992,44321.0
2024-06-24 14:50:00,114.15,114.24,114.13,114.18,99325.0,110.2896,110.3765,110.2703,110.3186,99325.0
2024-06-24 14:55:00,114.18,114.24,114.15,114.18,72003.0,110.3186,110.3765,110.2896,110.3186,72003.0
2024-06-24 15:00:00,114.17,114.23,114.04,114.11,70734.0,110.3089,110.3669,110.1833,110.2509,70734.0
2024-06-24 15:05:00,114.11,114.17,114.07,114.15,67612.0,110.2509,110.3089,110.2123,110.2896,67612.0
2024-06-24 15:10:00,114.16,114.19,114.13,114.16,73710.0,110.2992,110.3282,110.2703,110.2992,73710.0
2024-06-24 15:15:00,114.17,114.18,114.12,114.17,62681.0,110.3089,110.3186,110.2606,110.3089,62681.0
2024-06-24 15:20:00,114.16,114.21,114.12,114.21,61230.0,110.2992,110.3475,110.2606,110.3475,61230.0
2024-06-24 15:25:00,114.2,114.31,114.16,114.31,102932.0,110.3379,110.4442,110.2992,110.4442,102932.0
2024-06-24 15:30:00,114.31,114.32,114.24,114.27,85552.0,110.4442,110.4538,110.3765,110.4055,85552.0
2024-06-24 15:35:00,114.27,114.43,114.22,114.41,122290.0,110.4055,110.5601,110.3572,110.5408,122290.0
2024-06-24 15:40:00,114.41,114.45,114.32,114.42,127145.0,110.5408,110.5794,110.4538,110.5504,127145.0
2024-06-24 15:45:00,114.42,114.5,114.39,114.45,183094.0,110.5504,110.6277,110.5215,110.5794,183094.0
2024-06-24 15:50:00,114.46,114.53,114.11,114.11,331286.0,110.5891,110.6567,110.2509,110.2509,331286.0
2024-06-24 15:55:00,114.12,114.2,113.98,114.04,733459.0,110.2606,110.3379,110.1253,110.1833,733459.0
2024-06-25 09:30:00,114.11,114.11,113.45,113.79,403330.0,110.2509,110.2509,109.6133,109.9418,403330.0
2024-06-25 09:35:00,113.75,114.19,113.68,114.03,219920.0,109.9031,110.3282,109.8355,110.1736,219920.0
2024-06-25 09:40:00,114.05,114.06,113.71,113.96,140054.0,110.193,110.2026,109.8645,110.106,140054.0
2024-06-25 09:45:00,113.99,114.01,113.65,113.75,152043.0,110.135,110.1543,109.8065,109.9031,152043.0
2024-06-25 09:50:00,113.74,114.13,113.6,113.92,243164.0,109.8934,110.2703,109.7582,110.0674,243164.0
2024-06-25 09:55:00,113.92,114.07,113.75,113.9,127872.0,110.0674,110.2123,109.9031,110.048,127872.0
2024-06-25 10:00:00,113.87,114.17,113.84,114.12,99508.0,110.019,110.3089,109.9901,110.2606,99508.0
2024-06-25 10:05:00,114.12,114.18,113.96,114.03,101975.0,110.2606,110.3186,110.106,110.1736,101975.0
2024-06-25 10:10:00,114.04,114.23,114.04,114.17,96015.0,110.1833,110.3669,110.1833,110.3089,96015.0
2024-06-25 10:15:00,114.17,114.29,114.15,114.28,53935.0,110.3089,110.4248,110.2896,110.4152,53935.0
2024-06-25 10:20:00,114.3,114.55,114.23,114.53,118280.0,110.4345,110.676,110.3669,110.6567,118280.0
2024-06-25 10:25:00,114.51,114.54,114.28,114.37,76431.0,110.6374,110.6664,110.4152,110.5021,76431.0
2024-06-25 10:30:00,114.37,114.49,114.3,114.39,90080.0,110.5021,110.6181,110.4345,110.5215,90080.0
2024-06-25 10:35:00,114.4,114.41,114.3,114.36,83824.0,110.5311,110.5408,110.4345,110.4925,83824.0
2024-06-25 10:40:00,114.35,114.45,114.33,114.35,56219.0,110.4828,110.5794,110.4635,110.4828,56219.0
2024-06-25 10:45:00,114.34,114.36,114.13,114.13,88700.0,110.4732,110.4925,110.2703,110.2703,88700.0
2024-06-25 10:50:00,114.14,114.35,114.14,114.32,71454.0,110.2799,110.4828,110.2799,110.4538,71454.0
2024-06-25 10:55:00,114.31,114.52,114.29,114.47,101249.0,110.4442,110.6471,110.4248,110.5988,101249.0
2024-06-25 11:00:00,114.48,114.48,114.33,114.38,108878.0,110.6084,110.6084,110.4635,110.5118,108878.0
2024-06-25 11:05:00,114.38,114.43,114.31,114.34,67352.0,110.5118,110.5601,110.4442,110.4732,67352.0
2024-06-25 11:10:00,114.35,114.47,114.35,114.36,100416.0,110.4828,110.5988,110.4828,110.4925,100416.0
2024-06-25 11:15:00,114.36,114.41,114.3,114.34,56822.0,110.4925,110.5408,110.4345,110.4732,56822.0
2024-06-25 11:20:00,114.33,114.39,114.19,114.2,63698.0,110.4635,110.5215,110.3282,110.3379,63698.0
2024-06-25 11:25:00,114.2,114.22,114.04,114.04,123760.0,110.3379,110.3572,110.1833,110.1833,123760.0
2024-06-25 11:30:00,114.04,114.04,113.85,113.86,57024.0,110.1833,110.1833,109.9997,110.0094,57024.0
2024-06-25 11:35:00,113.84,113.91,113.79,113.84,53638.0,109.9901,110.0577,109.9418,109.9901,53638.0
2024-06-25 11:40:00,113.83,113.97,113.7,113.86,155369.0,109.9804,110.1157,109.8548,110.0094,155369.0
2024-06-25 11:45:00,113.87,113.87,113.7,113.71,44137.0,110.019,110.019,109.8548,109.8645,44137.0
2024-06-25 11:50:00,113.69,113.73,113.61,113.65,40486.0,109.8451,109.8838,109.7678,109.8065,40486.0
2024-06-25 11:55:00,113.65,113.68,113.6,113.65,81362.0,109.8065,109.8355,109.7582,109.8065,81362.0
2024-06-25 12:00:00,113.65,113.7,113.57,113.63,88038.0,109.8065,109.8548,109.7292,109.7872,88038.0
2024-06-25 12:05:00,113.63,113.94,113.61,113.94,52008.0,109.7872,110.0867,109.7678,110.0867,52008.0
2024-06-25 12:10:00,113.94,113.96,113.89,113.95,46605.0,110.0867,110.106,110.0384,110.0963,46605.0
2024-06-25 12:15:00,113.96,113.96,113.75,113.82,52056.0,110.106,110.106,109.9031,109.9707,52056.0
2024-06-25 12:20:00,113.82,113.89,113.81,113.88,32069.0,109.9707,110.0384,109.9611,110.0287,32069.0
2024-06-25 12:25:00,113.88,113.88,113.8,113.83,64495.0,110.0287,110.0287,109.9514,109.9804,64495.0
2024-06-25 12:30:00,113.83,113.88,113.8,113.85,43680.0,109.9804,110.0287,109.9514,109.9997,43680.0
2024-06-25 12:35:00,113.85,113.87,113.76,113.81,57664.0,109.9997,110.019,109.9128,109.9611,57664.0
2024-06-25 12:40:00,113.82,113.82,113.66,113.67,50307.0,109.9707,109.9707,109.8161,109.8258,50307.0
2024-06-25 12:45:00,113.67,113.78,113.61,113.77,51077.0,109.8258,109.9321,109.7678,109.9224,51077.0
2024-06-25 12:50:00,113.77,113.89,113.75,113.89,42675.0,109.9224,110.0384,109.9031,110.0384,42675.0
2024-06-25 12:55:00,113.9,114.0,113.87,113.98,41303.0,110.048,110.1447,110.019,110.1253,41303.0
2024-06-25 13:00:00,113.98,114.02,113.94,114.01,83007.0,110.1253,110.164,110.0867,110.1543,83007.0
2024-06-25 13:05:00,114.01,114.04,113.93,113.96,71616.0,110.1543,110.1833,110.077,110.106,71616.0
2024-06-25 13:10:00,113.97,114.01,113.91,113.94,57264.0,110.1157,110.1543,110.0577,110.0867,57264.0
2024-06-25 13:15:00,113.93,113.93,113.81,113.83,51172.0,110.077,110.077,109.9611,109.9804,51172.0
2024-06-25 13:20:00,113.83,113.86,113.74,113.77,134136.0,109.9804,110.0094,109.8934,109.9224,134136.0
2024-06-25 13:25:00,113.77,113.87,113.75,113.87,73397.0,109.9224,110.019,109.9031,110.019,73397.0
2024-06-25 13:30:00,113.87,113.96,113.83,113.96,57141.0,110.019,110.106,109.9804,110.106,57141.0
2024-06-25 13:35:00,113.96,114.0,113.9,113.91,66970.0,110.106,110.1447,110.048,110.0577,66970.0
2024-06-25 13:40:00,113.91,113.93,113.86,113.89,63632.0,110.0577,110.077,110.0094,110.0384,63632.0
2024-06-25 13:45:00,113.89,113.99,113.85,113.98,47857.0,110.0384,110.135,109.9997,110.1253,47857.0
2024-06-25 13:50:00,113.98,114.05,113.97,114.04,53936.0,110.1253,110.193,110.1157,110.1833,53936.0
2024-06-25 13:55:00,114.05,114.12,114.03,114.04,87007.0,110.193,110.2606,110.1736,110.1833,87007.0
2024-06-25 14:00:00,114.05,114.05,113.91,113.98,55250.0,110.193,110.193,110.0577,110.1253,55250.0
2024-06-25 14:05:00,113.98,114.03,113.92,114.02,53024.0,110.1253,110.1736,110.0674,110.164,53024.0
2024-06-25 14:10:00,114.02,114.05,113.95,114.05,43631.0,110.164,110.193,110.0963,110.193,43631.0
2024-06-25 14:15:00,114.05,114.07,114.0,114.03,53432.0,110.193,110.2123,110.1447,110.1736,53432.0
2024-06-25 14:20:00,114.03,114.06,114.0,114.06,51150.0,110.1736,110.2026,110.1447,110.2026,51150.0
2024-06-25 14:25:00,114.06,114.15,114.05,114.14,49516.0,110.2026,110.2896,110.193,110.2799,49516.0
2024-06-25 14:30:00,114.14,114.16,114.08,114.08,35781.0,110.2799,110.2992,110.2219,110.2219,35781.0
2024-06-25 14:35:00,114.08,114.09,114.04,114.07,40914.0,110.2219,110.2316,110.1833,110.2123,40914.0
2024-06-25 14:40:00,114.06,114.1,114.02,114.03,46708.0,110.2026,110.2413,110.164,110.1736,46708.0
2024-06-25 14:45:00,114.02,114.08,113.97,114.0,55729.0,110.164,110.2219,110.1157,110.1447,55729.0
2024-06-25 14:50:00,114.01,114.04,113.96,114.01,41178.0,110.1543,110.1833,110.106,110.1543,41178.0
2024-06-25 14:55:00,114.01,114.03,113.95,113.98,50226.0,110.1543,110.1736,110.0963,110.1253,50226.0
2024-06-25 15:00:00,113.98,114.0,113.86,114.0,80918.0,110.1253,110.1447,110.0094,110.1447,80918.0
2024-06-25 15:05:00,114.0,114.1,113.99,114.09,70198.0,110.1447,110.2413,110.135,110.2316,70198.0
2024-06-25 15:10:00,114.09,114.16,114.08,114.16,137764.0,110.2316,110.2992,110.2219,110.2992,137764.0
2024-06-25 15:15:00,114.15,114.19,114.1,114.13,74835.0,110.2896,110.3282,110.2413,110.2703,74835.0
2024-06-25 15:20:00,114.13,114.17,114.09,114.16,79859.0,110.2703,110.3089,110.2316,110.2992,79859.0
2024-06-25 15:25:00,114.16,114.21,114.13,114.2,89929.0,110.2992,110.3475,110.2703,110.3379,89929.0
2024-06-25 15:30:00,114.18,114.24,114.14,114.23,69685.0,110.3186,110.3765,110.2799,110.3669,69685.0
2024-06-25 15:35:00,114.23,114.25,114.18,114.21,93874.0,110.3669,110.3862,110.3186,110.3475,93874.0
2024-06-25 15:40:00,114.21,114.22,114.11,114.19,107246.0,110.3475,110.3572,110.2509,110.3282,107246.0
2024-06-25 15:45:00,114.18,114.31,114.18,114.3,128841.0,110.3186,110.4442,110.3186,110.4345,128841.0
2024-06-25 15:50:00,114.3,114.38,114.24,114.34,263632.0,110.4345,110.5118,110.3765,110.4732,263632.0
2024-06-25 15:55:00,114.33,114.44,114.28,114.36,568758.0,110.4635,110.5698,110.4152,110.4925,568758.0
2024-06-26 09:30:00,114.39,114.39,113.83,113.93,266753.0,110.5215,110.5215,109.9804,110.077,266753.0
2024-06-26 09:35:00,113.92,114.06,113.69,113.91,194429.0,110.0674,110.2026,109.8451,110.0577,194429.0
2024-06-26 09:40:00,113.91,114.03,113.75,113.83,174892.0,110.0577,110.1736,109.9031,109.9804,174892.0
2024-06-26 09:45:00,113.81,113.82,113.57,113.61,149019.0,109.9611,109.9707,109.7292,109.7678,149019.0
2024-06-26 09:50:00,113.6,113.85,113.6,113.85,106328.0,109.7582,109.9997,109.7582,109.9997,106328.0
2024-06-26 09:55:00,113.84,114.04,113.84,113.95,115789.0,109.9901,110.1833,109.9901,110.0963,115789.0
2024-06-26 10:00:00,113.94,114.07,113.76,113.86,109341.0,110.0867,110.2123,109.9128,110.0094,109341.0
2024-06-26 10:05:00,113.84,113.86,113.58,113.71,118667.0,109.9901,110.0094,109.7389,109.8645,118667.0
2024-06-26 10:10:00,113.7,113.94,113.66,113.84,95650.0,109.8548,110.0867,109.8161,109.9901,95650.0
2024-06-26 10:15:00,113.85,113.95,113.78,113.92,52358.0,109.9997,110.0963,109.9321,110.0674,52358.0
2024-06-26 10:20:00,113.92,114.01,113.86,113.99,83051.0,110.0674,110.1543,110.0094,110.135,83051.0
2024-06-26 10:25:00,113.98,114.11,113.97,114.06,58985.0,110.1253,110.2509,110.1157,110.2026,58985.0
2024-06-26 10:30:00,114.06,114.06,113.55,113.56,131632.0,110.2026,110.2026,109.7099,109.7195,131632.0
2024-06-26 10:35:00,113.57,113.57,113.29,113.34,127618.0,109.7292,109.7292,109.4587,109.507,127618.0
2024-06-26 10:40:00,113.34,113.35,113.16,113.22,89932.0,109.507,109.5166,109.3331,109.391,89932.0
2024-06-26 10:45:00,113.23,113.26,113.14,113.24,96624.0,109.4007,109.4297,109.3137,109.4104,96624.0
2024-06-26 10:50:00,113.25,113.46,113.2,113.41,105924.0,109.42,109.6229,109.3717,109.5746,105924.0
2024-06-26 10:55:00,113.39,113.59,113.37,113.58,157486.0,109.5553,109.7485,109.536,109.7389,157486.0
2024-06-26 11:00:00,113.59,113.66,113.49,113.65,65820.0,109.7485,109.8161,109.6519,109.8065,65820.0
2024-06-26 11:05:00,113.65,113.74,113.59,113.72,71845.0,109.8065,109.8934,109.7485,109.8741,71845.0
2024-06-26 11:10:00,113.7,113.76,113.62,113.72,120592.0,109.8548,109.9128,109.7775,109.8741,120592.0
2024-06-26 11:15:00,113.72,113.83,113.65,113.81,90004.0,109.8741,109.9804,109.8065,109.9611,90004.0
2024-06-26 11:20:00,113.8,113.89,113.73,113.87,136820.0,109.9514,110.0384,109.8838,110.019,136820.0
2024-06-26 11:25:00,113.87,113.91,113.71,113.75,90606.0,110.019,110.0577,109.8645,109.9031,90606.0
2024-06-26 11:30:00,113.76,113.76,113.61,113.71,69973.0,109.9128,109.9128,109.7678,109.8645,69973.0
2024-06-26 11:35:00,113.71,113.78,113.68,113.69,64983.0,109.8645,109.9321,109.8355,109.8451,64983.0
2024-06-26 11:40:00,113.68,113.74,113.62,113.69,70694.0,109.8355,109.8934,109.7775,109.8451,70694.0
2024-06-26 11:45:00,113.7,113.73,113.59,113.65,176820.0,109.8548,109.8838,109.7485,109.8065,176820.0
2024-06-26 11:50:00,113.66,113.76,113.65,113.7,111122.0,109.8161,109.9128,109.8065,109.8548,111122.0
2024-06-26 11:55:00,113.7,113.72,113.64,113.72,82964.0,109.8548,109.8741,109.7968,109.8741,82964.0
2024-06-26 12:00:00,113.71,113.82,113.69,113.79,50144.0,109.8645,109.9707,109.8451,109.9418,50144.0
2024-06-26 12:05:00,113.79,113.89,113.79,113.84,62020.0,109.9418,110.0384,109.9418,109.9901,62020.0
2024-06-26 12:10:00,113.84,113.88,113.79,113.8,108571.0,109.9901,110.0287,109.9418,109.9514,108571.0
2024-06-26 12:15:00,113.8,113.83,113.74,113.76,75188.0,109.9514,109.9804,109.8934,109.9128,75188.0
2024-06-26 12:20:00,113.75,113.94,113.74,113.93,51642.0,109.9031,110.0867,109.8934,110.077,51642.0
2024-06-26 12:25:00,113.93,113.98,113.88,113.88,71192.0,110.077,110.1253,110.0287,110.0287,71192.0
2024-06-26 12:30:00,113.88,113.99,113.85,113.98,46779.0,110.0287,110.135,109.9997,110.1253,46779.0
2024-06-26 12:35:00,113.97,114.03,113.93,114.03,77335.0,110.1157,110.1736,110.077,110.1736,77335.0
2024-06-26 12:40:00,114.02,114.09,113.97,114.01,78563.0,110.164,110.2316,110.1157,110.1543,78563.0
2024-06-26 12:45:00,114.01,114.17,114.0,114.15,49070.0,110.1543,110.3089,110.1447,110.2896,49070.0
2024-06-26 12:50:00,114.15,114.17,114.07,114.09,59408.0,110.2896,110.3089,110.2123,110.2316,59408.0
2024-06-26 12:55:00,114.09,114.15,114.08,114.14,46379.0,110.2316,110.2896,110.2219,110.2799,46379.0
2024-06-26 13:00:00,114.13,114.17,114.04,114.12,64971.0,110.2703,110.3089,110.1833,110.2606,64971.0
2024-06-26 13:05:00,114.13,114.18,114.09,114.18,50642.0,110.2703,110.3186,110.2316,110.3186,50642.0
2024-06-26 13:10:00,114.18,114.33,114.16,114.33,84403.0,110.3186,110.4635,110.2992,110.4635,84403.0
2024-06-26 13:15:00,114.33,114.42,114.3,114.38,79410.0,110.4635,110.5504,110.4345,110.5118,79410.0
2024-06-26 13:20:00,114.37,114.4,114.32,114.36,71651.0,110.5021,110.5311,110.4538,110.4925,71651.0
2024-06-26 13:25:00,114.37,114.43,114.32,114.39,53154.0,110.5021,110.5601,110.4538,110.5215,53154.0
2024-06-26 13:30:00,114.4,114.46,114.38,114.45,48608.0,110.5311,110.5891,110.5118,110.5794,48608.0
2024-06-26 13:35:00,114.46,114.56,114.44,114.55,73460.0,110.5891,110.6857,110.5698,110.676,73460.0
2024-06-26 13:40:00,114.55,114.63,114.52,114.52,83140.0,110.676,110.7533,110.6471,110.6471,83140.0
2024-06-26 13:45:00,114.51,114.52,114.4,114.43,88610.0,110.6374,110.6471,110.5311,110.5601,88610.0
2024-06-26 13:50:00,114.43,114.44,114.36,114.37,58254.0,110.5601,110.5698,110.4925,110.5021,58254.0
2024-06-26 13:55:00,114.38,114.46,114.35,114.43,88389.0,110.5118,110.5891,110.4828,110.5601,88389.0
2024-06-26 14:00:00,114.43,114.53,114.42,114.49,67262.0,110.5601,110.6567,110.5504,110.6181,67262.0
2024-06-26 14:05:00,114.48,114.52,114.39,114.39,69079.0,110.6084,110.6471,110.5215,110.5215,69079.0
2024-06-26 14:10:00,114.38,114.39,114.33,114.38,58428.0,110.5118,110.5215,110.4635,110.5118,58428.0
2024-06-26 14:15:00,114.38,114.53,114.38,114.52,60602.0,110.5118,110.6567,110.5118,110.6471,60602.0
2024-06-26 14:20:00,114.52,114.54,114.48,114.52,47552.0,110.6471,110.6664,110.6084,110.6471,47552.0
2024-06-26 14:25:00,114.52,114.53,114.4,114.42,49994.0,110.6471,110.6567,110.5311,110.5504,49994.0
2024-06-26 14:30:00,114.41,114.48,114.41,114.46,47643.0,110.5408,110.6084,110.5408,110.5891,47643.0
2024-06-26 14:35:00,114.46,114.48,114.42,114.45,64119.0,110.5891,110.6084,110.5504,110.5794,64119.0
2024-06-26 14:40:00,114.45,114.52,114.44,114.48,119318.0,110.5794,110.6471,110.5698,110.6084,119318.0
2024-06-26 14:45:00,114.49,114.6,114.48,114.58,79247.0,110.6181,110.7244,110.6084,110.705,79247.0
2024-06-26 14:50:00,114.59,114.62,114.54,114.6,83515.0,110.7147,110.7437,110.6664,110.7244,83515.0
2024-06-26 14:55:00,114.6,114.73,114.6,114.69,100956.0,110.7244,110.85,110.7244,110.8113,100956.0
2024-06-26 15:00:00,114.69,114.72,114.63,114.7,85377.0,110.8113,110.8403,110.7533,110.821,85377.0
2024-06-26 15:05:00,114.7,114.76,114.69,114.73,96402.0,110.821,110.8789,110.8113,110.85,96402.0
2024-06-26 15:10:00,114.73,114.78,114.7,114.78,80058.0,110.85,110.8983,110.821,110.8983,80058.0
2024-06-26 15:15:00,114.78,114.82,114.77,114.77,111322.0,110.8983,110.9369,110.8886,110.8886,111322.0
2024-06-26 15:20:00,114.77,114.81,114.73,114.76,119938.0,110.8886,110.9273,110.85,110.8789,119938.0
2024-06-26 15:25:00,114.76,114.76,114.5,114.53,183712.0,110.8789,110.8789,110.6277,110.6567,183712.0
2024-06-26 15:30:00,114.53,114.54,114.45,114.51,185966.0,110.6567,110.6664,110.5794,110.6374,185966.0
2024-06-26 15:35:00,114.51,114.54,114.45,114.49,162753.0,110.6374,110.6664,110.5794,110.6181,162753.0
2024-06-26 15:40:00,114.49,114.55,114.48,114.53,166086.0,110.6181,110.676,110.6084,110.6567,166086.0
2024-06-26 15:45:00,114.53,114.53,114.47,114.5,141652.0,110.6567,110.6567,110.5988,110.6277,141652.0
2024-06-26 15:50:00,114.5,114.59,114.48,114.55,383246.0,110.6277,110.7147,110.6084,110.676,383246.0
2024-06-26 15:55:00,114.54,114.63,114.37,114.41,615124.0,110.6664,110.7533,110.5021,110.5408,615124.0
2024-06-27 09:30:00,114.99,114.99,114.42,114.59,208046.0,111.1012,111.1012,110.5504,110.7147,208046.0
2024-06-27 09:35:00,114.57,114.8,114.45,114.57,130736.0,110.6954,110.9176,110.5794,110.6954,130736.0
2024-06-27 09:40:00,114.53,114.76,114.45,114.74,126405.0,110.6567,110.8789,110.5794,110.8596,126405.0
2024-06-27 09:45:00,114.74,114.74,114.55,114.65,79752.0,110.8596,110.8596,110.676,110.7727,79752.0
2024-06-27 09:50:00,114.64,114.71,114.42,114.43,116962.0,110.763,110.8306,110.5504,110.5601,116962.0
2024-06-27 09:55:00,114.43,114.62,114.34,114.52,79216.0,110.5601,110.7437,110.4732,110.6471,79216.0
2024-06-27 10:00:00,114.52,114.53,114.27,114.45,162523.0,110.6471,110.6567,110.4055,110.5794,162523.0
2024-06-27 10:05:00,114.42,114.46,114.3,114.33,215880.0,110.5504,110.5891,110.4345,110.4635,215880.0
2024-06-27 10:10:00,114.34,114.35,114.19,114.25,289361.0,110.4732,110.4828,110.3282,110.3862,289361.0
2024-06-27 10:15:00,114.24,114.3,114.15,114.3,265329.0,110.3765,110.4345,110.2896,110.4345,265329.0
2024-06-27 10:20:00,114.29,114.3,114.15,114.21,155838.0,110.4248,110.4345,110.2896,110.3475,155838.0
2024-06-27 10:25:00,114.19,114.28,114.13,114.19,73667.0,110.3282,110.4152,110.2703,110.3282,73667.0
2024-06-27 10:30:00,114.19,114.31,114.16,114.31,149808.0,110.3282,110.4442,110.2992,110.4442,149808.0
2024-06-27 10:35:00,114.31,114.51,114.3,114.46,165704.0,110.4442,110.6374,110.4345,110.5891,165704.0
2024-06-27 10:40:00,114.44,114.49,114.4,114.45,78637.0,110.5698,110.6181,110.5311,110.5794,78637.0
2024-06-27 10:45:00,114.46,114.51,114.38,114.47,99075.0,110.5891,110.6374,110.5118,110.5988,99075.0
2024-06-27 10:50:00,114.47,114.52,114.32,114.36,123773.0,110.5988,110.6471,110.4538,110.4925,123773.0
2024-06-27 10:55:00,114.33,114.47,114.32,114.36,97684.0,110.4635,110.5988,110.4538,110.4925,97684.0
2024-06-27 11:00:00,114.37,114.44,114.32,114.34,75997.0,110.5021,110.5698,110.4538,110.4732,75997.0
2024-06-27 11:05:00,114.34,114.37,114.29,114.3,202193.0,110.4732,110.5021,110.4248,110.4345,202193.0
2024-06-27 11:10:00,114.3,114.33,114.13,114.15,156354.0,110.4345,110.4635,110.2703,110.2896,156354.0
2024-06-27 11:15:00,114.14,114.17,114.11,114.16,119673.0,110.2799,110.3089,110.2509,110.2992,119673.0
2024-06-27 11:20:00,114.16,114.31,114.11,114.28,107778.0,110.2992,110.4442,110.2509,110.4152,107778.0
2024-06-27 11:25:00,114.28,114.37,114.2,114.36,80280.0,110.4152,110.5021,110.3379,110.4925,80280.0
2024-06-27 11:30:00,114.37,114.47,114.36,114.41,84337.0,110.5021,110.5988,110.4925,110.5408,84337.0
2024-06-27 11:35:00,114.41,114.47,114.33,114.34,72037.0,110.5408,110.5988,110.4635,110.4732,72037.0
2024-06-27 11:40:00,114.34,114.36,114.15,114.24,104516.0,110.4732,110.4925,110.2896,110.3765,104516.0
2024-06-27 11:45:00,114.24,114.24,114.18,114.22,47550.0,110.3765,110.3765,110.3186,110.3572,47550.0
2024-06-27 11:50:00,114.22,114.25,114.19,114.21,39474.0,110.3572,110.3862,110.3282,110.3475,39474.0
2024-06-27 11:55:00,114.22,114.3,114.2,114.27,47349.0,110.3572,110.4345,110.3379,110.4055,47349.0
2024-06-27 12:00:00,114.28,114.28,114.22,114.24,47010.0,110.4152,110.4152,110.3572,110.3765,47010.0
2024-06-27 12:05:00,114.25,114.29,114.23,114.27,37780.0,110.3862,110.4248,110.3669,110.4055,37780.0
2024-06-27 12:10:00,114.27,114.35,114.25,114.34,80167.0,110.4055,110.4828,110.3862,110.4732,80167.0
2024-06-27 12:15:00,114.33,114.38,114.28,114.36,41977.0,110.4635,110.5118,110.4152,110.4925,41977.0
2024-06-27 12:20:00,114.36,114.36,114.31,114.34,45841.0,110.4925,110.4925,110.4442,110.4732,45841.0
2024-06-27 12:25:00,114.34,114.36,114.3,114.33,91371.0,110.4732,110.4925,110.4345,110.4635,91371.0
2024-06-27 12:30:00,114.33,114.36,114.3,114.31,107446.0,110.4635,110.4925,110.4345,110.4442,107446.0
2024-06-27 12:35:00,114.3,114.31,114.23,114.25,46889.0,110.4345,110.4442,110.3669,110.3862,46889.0
2024-06-27 12:40:00,114.25,114.35,114.24,114.35,67709.0,110.3862,110.4828,110.3765,110.4828,67709.0
2024-06-27 12:45:00,114.35,114.36,114.29,114.35,166808.0,110.4828,110.4925,110.4248,110.4828,166808.0
2024-06-27 12:50:00,114.35,114.39,114.31,114.36,126688.0,110.4828,110.5215,110.4442,110.4925,126688.0
2024-06-27 12:55:00,114.36,114.4,114.32,114.37,45529.0,110.4925,110.5311,110.4538,110.5021,45529.0
2024-06-27 13:00:00,114.37,114.4,114.29,114.3,125559.0,110.5021,110.5311,110.4248,110.4345,125559.0
2024-06-27 13:05:00,114.29,114.4,114.28,114.35,96827.0,110.4248,110.5311,110.4152,110.4828,96827.0
2024-06-27 13:10:00,114.37,114.4,114.32,114.4,60371.0,110.5021,110.5311,110.4538,110.5311,60371.0
2024-06-27 13:15:00,114.4,114.41,114.35,114.37,52895.0,110.5311,110.5408,110.4828,110.5021,52895.0
2024-06-27 13:20:00,114.36,114.4,114.32,114.4,82965.0,110.4925,110.5311,110.4538,110.5311,82965.0
2024-06-27 13:25:00,114.4,114.49,114.39,114.46,69681.0,110.5311,110.6181,110.5215,110.5891,69681.0
2024-06-27 13:30:00,114.46,114.46,114.4,114.44,76807.0,110.5891,110.5891,110.5311,110.5698,76807.0
2024-06-27 13:35:00,114.45,114.45,114.39,114.43,43441.0,110.5794,110.5794,110.5215,110.5601,43441.0
2024-06-27 13:40:00,114.43,114.45,114.41,114.44,85641.0,110.5601,110.5794,110.5408,110.5698,85641.0
2024-06-27 13:45:00,114.45,114.5,114.44,114.5,36832.0,110.5794,110.6277,110.5698,110.6277,36832.0
2024-06-27 13:50:00,114.5,114.54,114.48,114.53,51574.0,110.6277,110.6664,110.6084,110.6567,51574.0
2024-06-27 13:55:00,114.54,114.54,114.49,114.5,35356.0,110.6664,110.6664,110.6181,110.6277,35356.0
2024-06-27 14:00:00,114.5,114.5,114.35,114.39,85759.0,110.6277,110.6277,110.4828,110.5215,85759.0
2024-06-27 14:05:00,114.38,114.39,114.32,114.39,54002.0,110.5118,110.5215,110.4538,110.5215,54002.0
2024-06-27 14:10:00,114.39,114.48,114.36,114.38,94858.0,110.5215,110.6084,110.4925,110.5118,94858.0
2024-06-27 14:15:00,114.38,114.38,114.27,114.33,62272.0,110.5118,110.5118,110.4055,110.4635,62272.0
2024-06-27 14:20:00,114.34,114.36,114.25,114.26,57177.0,110.4732,110.4925,110.3862,110.3959,57177.0
2024-06-27 14:25:00,114.25,114.26,114.18,114.25,79553.0,110.3862,110.3959,110.3186,110.3862,79553.0
2024-06-27 14:30:00,114.25,114.26,114.2,114.25,62585.0,110.3862,110.3959,110.3379,110.3862,62585.0
2024-06-27 14:35:00,114.25,114.26,114.18,114.22,43203.0,110.3862,110.3959,110.3186,110.3572,43203.0
2024-06-27 14:40:00,114.22,114.31,114.22,114.31,41830.0,110.3572,110.4442,110.3572,110.4442,41830.0
2024-06-27 14:45:00,114.31,114.42,114.3,114.41,38284.0,110.4442,110.5504,110.4345,110.5408,38284.0
2024-06-27 14:50:00,114.41,114.44,114.39,114.42,42931.0,110.5408,110.5698,110.5215,110.5504,42931.0
2024-06-27 14:55:00,114.41,114.43,114.37,114.38,52075.0,110.5408,110.5601,110.5021,110.5118,52075.0
2024-06-27 15:00:00,114.39,114.41,114.32,114.38,51639.0,110.5215,110.5408,110.4538,110.5118,51639.0
2024-06-27 15:05:00,114.39,114.41,114.36,114.38,98904.0,110.5215,110.5408,110.4925,110.5118,98904.0
2024-06-27 15:10:00,114.38,114.44,114.37,114.44,124825.0,110.5118,110.5698,110.5021,110.5698,124825.0
2024-06-27 15:15:00,114.44,114.44,114.34,114.38,44030.0,110.5698,110.5698,110.4732,110.5118,44030.0
2024-06-27 15:20:00,114.39,114.49,114.38,114.48,78994.0,110.5215,110.6181,110.5118,110.6084,78994.0
2024-06-27 15:25:00,114.47,114.56,114.45,114.52,48683.0,110.5988,110.6857,110.5794,110.6471,48683.0
2024-06-27 15:30:00,114.53,114.66,114.52,114.64,71259.0,110.6567,110.7823,110.6471,110.763,71259.0
2024-06-27 15:35:00,114.65,114.79,114.62,114.78,84921.0,110.7727,110.9079,110.7437,110.8983,84921.0
2024-06-27 15:40:00,114.77,114.77,114.7,114.7,151352.0,110.8886,110.8886,110.821,110.821,151352.0
2024-06-27 15:45:00,114.7,114.75,114.68,114.72,187533.0,110.821,110.8693,110.8017,110.8403,187533.0
2024-06-27 15:50:00,114.72,114.83,114.68,114.78,221760.0,110.8403,110.9466,110.8017,110.8983,221760.0
2024-06-27 15:55:00,114.78,114.96,114.77,114.93,580846.0,110.8983,111.0722,110.8886,111.0432,580846.0
2024-06-28 09:30:00,115.86,116.28,115.86,116.06,390446.0,111.9417,112.3475,111.9417,112.135,390446.0
2024-06-28 09:35:00,116.06,116.54,116.06,116.27,349134.0,112.135,112.5988,112.135,112.3379,349134.0
2024-06-28 09:40:00,116.29,116.35,116.02,116.26,191507.0,112.3572,112.4152,112.0963,112.3282,191507.0
2024-06-28 09:45:00,116.26,116.27,115.74,115.78,186190.0,112.3282,112.3379,111.8258,111.8645,186190.0
2024-06-28 09:50:00,115.79,115.96,115.73,115.92,105576.0,111.8741,112.0384,111.8161,111.9997,105576.0
2024-06-28 09:55:00,115.9,115.99,115.58,115.58,105534.0,111.9804,112.0674,111.6712,111.6712,105534.0
2024-06-28 10:00:00,115.58,115.7,115.21,115.24,120872.0,111.6712,111.7872,111.3137,111.3427,120872.0
2024-06-28 10:05:00,115.23,115.48,115.2,115.43,102383.0,111.3331,111.5746,111.3041,111.5263,102383.0
2024-06-28 10:10:00,115.43,115.55,115.25,115.28,112423.0,111.5263,111.6422,111.3524,111.3814,112423.0
2024-06-28 10:15:00,115.28,115.29,114.99,115.03,116686.0,111.3814,111.391,111.1012,111.1398,116686.0
2024-06-28 10:20:00,115.03,115.23,114.97,115.16,133296.0,111.1398,111.3331,111.0818,111.2654,133296.0
2024-06-28 10:25:00,115.15,115.42,115.1,115.41,138980.0,111.2558,111.5166,111.2074,111.507,138980.0
2024-06-28 10:30:00,115.41,115.43,115.18,115.23,72980.0,111.507,111.5263,111.2847,111.3331,72980.0
2024-06-28 10:35:00,115.23,115.4,115.21,115.37,126972.0,111.3331,111.4973,111.3137,111.4683,126972.0
2024-06-28 10:40:00,115.37,115.43,115.13,115.26,63396.0,111.4683,111.5263,111.2364,111.362,63396.0
2024-06-28 10:45:00,115.27,115.34,115.19,115.33,106556.0,111.3717,111.4393,111.2944,111.4297,106556.0
2024-06-28 10:50:00,115.33,115.48,115.31,115.47,93954.0,111.4297,111.5746,111.4103,111.5649,93954.0
2024-06-28 10:55:00,115.48,115.56,115.43,115.55,112193.0,111.5746,111.6519,111.5263,111.6422,112193.0
2024-06-28 11:00:00,115.56,115.59,115.45,115.46,59934.0,111.6519,111.6809,111.5456,111.5553,59934.0
2024-06-28 11:05:00,115.45,115.52,115.34,115.38,63523.0,111.5456,111.6132,111.4393,111.478,63523.0
2024-06-28 11:10:00,115.37,115.47,115.32,115.43,60720.0,111.4683,111.5649,111.42,111.5263,60720.0
2024-06-28 11:15:00,115.43,115.5,115.41,115.47,80006.0,111.5263,111.5939,111.507,111.5649,80006.0
2024-06-28 11:20:00,115.48,115.6,115.47,115.58,58970.0,111.5746,111.6905,111.5649,111.6712,58970.0
2024-06-28 11:25:00,115.6,115.66,115.58,115.64,71537.0,111.6905,111.7485,111.6712,111.7292,71537.0
2024-06-28 11:30:00,115.64,115.66,115.48,115.6,136335.0,111.7292,111.7485,111.5746,111.6905,136335.0
2024-06-28 11:35:00,115.6,115.65,115.54,115.65,96720.0,111.6905,111.7388,111.6326,111.7388,96720.0
2024-06-28 11:40:00,115.66,115.71,115.59,115.64,85012.0,111.7485,111.7968,111.6809,111.7292,85012.0
2024-06-28 11:45:00,115.64,115.65,115.42,115.43,93310.0,111.7292,111.7388,111.5166,111.5263,93310.0
2024-06-28 11:50:00,115.43,115.45,115.36,115.37,61042.0,111.5263,111.5456,111.4587,111.4683,61042.0
2024-06-28 11:55:00,115.38,115.5,115.38,115.49,64799.0,111.478,111.5939,111.478,111.5843,64799.0
2024-06-28 12:00:00,115.48,115.56,115.42,115.56,65019.0,111.5746,111.6519,111.5166,111.6519,65019.0
2024-06-28 12:05:00,115.57,115.71,115.48,115.7,112519.0,111.6616,111.7968,111.5746,111.7872,112519.0
2024-06-28 12:10:00,115.7,115.82,115.66,115.8,74642.0,111.7872,111.9031,111.7485,111.8838,74642.0
2024-06-28 12:15:00,115.81,115.95,115.8,115.94,91811.0,111.8934,112.0287,111.8838,112.019,91811.0
2024-06-28 12:20:00,115.94,115.98,115.8,115.82,76022.0,112.019,112.0577,111.8838,111.9031,76022.0
2024-06-28 12:25:00,115.82,115.84,115.65,115.66,44318.0,111.9031,111.9224,111.7388,111.7485,44318.0
2024-06-28 12:30:00,115.66,115.74,115.63,115.71,59460.0,111.7485,111.8258,111.7195,111.7968,59460.0
2024-06-28 12:35:00,115.71,115.78,115.6,115.62,58007.0,111.7968,111.8645,111.6905,111.7099,58007.0
2024-06-28 12:40:00,115.62,115.65,115.52,115.56,63014.0,111.7099,111.7388,111.6132,111.6519,63014.0
2024-06-28 12:45:00,115.56,115.71,115.55,115.65,57861.0,111.6519,111.7968,111.6422,111.7388,57861.0
2024-06-28 12:50:00,115.65,115.71,115.63,115.63,50796.0,111.7388,111.7968,111.7195,111.7195,50796.0
2024-06-28 12:55:00,115.63,115.7,115.58,115.59,52344.0,111.7195,111.7872,111.6712,111.6809,52344.0
2024-06-28 13:00:00,115.59,115.66,115.47,115.65,42447.0,111.6809,111.7485,111.5649,111.7388,42447.0
2024-06-28 13:05:00,115.65,115.76,115.65,115.73,63735.0,111.7388,111.8451,111.7388,111.8161,63735.0
2024-06-28 13:10:00,115.73,115.73,115.54,115.57,39072.0,111.8161,111.8161,111.6326,111.6616,39072.0
2024-06-28 13:15:00,115.58,115.59,115.51,115.52,42470.0,111.6712,111.6809,111.6036,111.6132,42470.0
2024-06-28 13:20:00,115.53,115.53,115.33,115.34,73870.0,111.6229,111.6229,111.4297,111.4393,73870.0
2024-06-28 13:25:00,115.34,115.4,115.25,115.26,55825.0,111.4393,111.4973,111.3524,111.362,55825.0
2024-06-28 13:30:00,115.26,115.3,115.12,115.14,69993.0,111.362,111.4007,111.2268,111.2461,69993.0
2024-06-28 13:35:00,115.14,115.22,115.11,115.22,143787.0,111.2461,111.3234,111.2171,111.3234,143787.0
2024-06-28 13:40:00,115.21,115.3,115.13,115.14,131020.0,111.3137,111.4007,111.2364,111.2461,131020.0
2024-06-28 13:45:00,115.15,115.23,115.1,115.23,98074.0,111.2558,111.3331,111.2074,111.3331,98074.0
2024-06-28 13:50:00,115.23,115.3,115.11,115.14,118937.0,111.3331,111.4007,111.2171,111.2461,118937.0
2024-06-28 13:55:00,115.13,115.16,115.08,115.12,132704.0,111.2364,111.2654,111.1881,111.2268,132704.0
2024-06-28 14:00:00,115.11,115.25,115.04,115.25,102587.0,111.2171,111.3524,111.1495,111.3524,102587.0
2024-06-28 14:05:00,115.24,115.29,115.17,115.2,125968.0,111.3427,111.391,111.2751,111.3041,125968.0
2024-06-28 14:10:00,115.2,115.22,115.11,115.11,68793.0,111.3041,111.3234,111.2171,111.2171,68793.0
2024-06-28 14:15:00,115.12,115.17,115.06,115.15,71553.0,111.2268,111.2751,111.1688,111.2558,71553.0
2024-06-28 14:20:00,115.15,115.16,115.01,115.05,90112.0,111.2558,111.2654,111.1205,111.1591,90112.0
2024-06-28 14:25:00,115.05,115.11,114.92,114.95,90793.0,111.1591,111.2171,111.0335,111.0625,90793.0
2024-06-28 14:30:00,114.95,114.99,114.77,114.84,140874.0,111.0625,111.1012,110.8886,110.9562,140874.0
2024-06-28 14:35:00,114.84,114.92,114.83,114.88,61799.0,110.9562,111.0335,110.9466,110.9949,61799.0
2024-06-28 14:40:00,114.86,114.95,114.85,114.88,64135.0,110.9756,111.0625,110.9659,110.9949,64135.0
2024-06-28 14:45:00,114.88,114.91,114.8,114.82,60676.0,110.9949,111.0239,110.9176,110.9369,60676.0
2024-06-28 14:50:00,114.83,114.97,114.81,114.95,108736.0,110.9466,111.0818,110.9273,111.0625,108736.0
2024-06-28 14:55:00,114.95,115.02,114.95,115.01,82369.0,111.0625,111.1302,111.0625,111.1205,82369.0
2024-06-28 15:00:00,115.01,115.02,114.88,114.91,84634.0,111.1205,111.1302,110.9949,111.0239,84634.0
2024-06-28 15:05:00,114.9,114.95,114.82,114.94,83101.0,111.0142,111.0625,110.9369,111.0529,83101.0
2024-06-28 15:10:00,114.94,115.09,114.92,115.06,164221.0,111.0529,111.1978,111.0335,111.1688,164221.0
2024-06-28 15:15:00,115.06,115.06,114.95,115.02,206137.0,111.1688,111.1688,111.0625,111.1302,206137.0
2024-06-28 15:20:00,115.03,115.18,115.01,115.16,151114.0,111.1398,111.2847,111.1205,111.2654,151114.0
2024-06-28 15:25:00,115.17,115.2,115.01,115.04,85905.0,111.2751,111.3041,111.1205,111.1495,85905.0
2024-06-28 15:30:00,115.04,115.13,114.77,114.9,165079.0,111.1495,111.2364,110.8886,111.0142,165079.0
2024-06-28 15:35:00,114.91,115.01,114.82,114.98,123259.0,111.0239,111.1205,110.9369,111.0915,123259.0
2024-06-28 15:40:00,114.98,115.13,114.97,115.07,122080.0,111.0915,111.2364,111.0818,111.1785,122080.0
2024-06-28 15:45:00,115.07,115.16,114.96,114.97,232969.0,111.1785,111.2654,111.0722,111.0818,232969.0
2024-06-28 15:50:00,114.98,115.09,114.83,114.85,396006.0,111.0915,111.1978,110.9466,110.9659,396006.0
2024-06-28 15:55:00,114.85,115.14,114.67,115.11,1212160.0,110.9659,111.2461,110.792,111.2171,1212160.0
2024-07-01 09:30:00,115.7,116.09,115.49,116.08,279719.0,111.7872,112.164,111.5843,112.1543,279719.0
2024-07-01 09:35:00,116.08,116.22,115.71,116.04,112031.0,112.1543,112.2896,111.7968,112.1157,112031.0
2024-07-01 09:40:00,116.07,116.27,116.06,116.16,168275.0,112.1446,112.3379,112.135,112.2316,168275.0
2024-07-01 09:45:00,116.17,116.6,116.13,116.56,172366.0,112.2413,112.6567,112.2026,112.6181,172366.0
2024-07-01 09:50:00,116.58,116.74,116.45,116.48,120911.0,112.6374,112.792,112.5118,112.5408,120911.0
2024-07-01 09:55:00,116.5,116.55,116.26,116.3,162213.0,112.5601,112.6084,112.3282,112.3669,162213.0
2024-07-01 10:00:00,116.3,116.38,116.13,116.19,202729.0,112.3669,112.4442,112.2026,112.2606,202729.0
2024-07-01 10:05:00,116.22,116.3,115.97,116.0,159872.0,112.2896,112.3669,112.048,112.077,159872.0
2024-07-01 10:10:00,116.0,116.08,115.73,115.77,146996.0,112.077,112.1543,111.8161,111.8548,146996.0
2024-07-01 10:15:00,115.79,115.82,115.36,115.39,120787.0,111.8741,111.9031,111.4587,111.4876,120787.0
2024-07-01 10:20:00,115.39,115.46,115.11,115.2,96462.0,111.4876,111.5553,111.2171,111.3041,96462.0
2024-07-01 10:25:00,115.21,115.31,115.14,115.15,88702.0,111.3137,111.4103,111.2461,111.2558,88702.0
2024-07-01 10:30:00,115.16,115.18,115.03,115.08,95768.0,111.2654,111.2847,111.1398,111.1881,95768.0
2024-07-01 10:35:00,115.08,115.1,114.92,114.98,126464.0,111.1881,111.2074,111.0335,111.0915,126464.0
2024-07-01 10:40:00,114.98,115.0,114.88,114.97,68094.0,111.0915,111.1108,110.9949,111.0818,68094.0
2024-07-01 10:45:00,114.97,115.11,114.85,114.89,66465.0,111.0818,111.2171,110.9659,111.0046,66465.0
2024-07-01 10:50:00,114.88,115.1,114.85,115.05,74642.0,110.9949,111.2074,110.9659,111.1591,74642.0
2024-07-01 10:55:00,115.07,115.18,115.04,115.09,92374.0,111.1785,111.2847,111.1495,111.1978,92374.0
2024-07-01 11:00:00,115.09,115.13,115.02,115.12,66995.0,111.1978,111.2364,111.1302,111.2268,66995.0
2024-07-01 11:05:00,115.12,115.31,115.04,115.29,62444.0,111.2268,111.4103,111.1495,111.391,62444.0
2024-07-01 11:10:00,115.27,115.28,114.96,114.97,85773.0,111.3717,111.3814,111.0722,111.0818,85773.0
2024-07-01 11:15:00,114.97,115.2,114.92,115.19,120724.0,111.0818,111.3041,111.0335,111.2944,120724.0
2024-07-01 11:20:00,115.2,115.3,115.16,115.27,73545.0,111.3041,111.4007,111.2654,111.3717,73545.0
2024-07-01 11:25:00,115.27,115.36,115.23,115.33,56059.0,111.3717,111.4587,111.3331,111.4297,56059.0
2024-07-01 11:30:00,115.33,115.59,115.32,115.48,70773.0,111.4297,111.6809,111.42,111.5746,70773.0
2024-07-01 11:35:00,115.49,115.57,115.39,115.54,55660.0,111.5843,111.6616,111.4876,111.6326,55660.0
2024-07-01 11:40:00,115.53,115.56,115.48,115.56,50179.0,111.6229,111.6519,111.5746,111.6519,50179.0
2024-07-01 11:45:00,115.57,115.61,115.51,115.51,32744.0,111.6616,111.7002,111.6036,111.6036,32744.0
2024-07-01 11:50:00,115.52,115.61,115.51,115.59,65842.0,111.6132,111.7002,111.6036,111.6809,65842.0
2024-07-01 11:55:00,115.59,115.61,115.49,115.49,82303.0,111.6809,111.7002,111.5843,111.5843,82303.0
2024-07-01 12:00:00,115.48,115.5,115.28,115.37,111965.0,111.5746,111.5939,111.3814,111.4683,111965.0
2024-07-01 12:05:00,115.37,115.51,115.36,115.47,60004.0,111.4683,111.6036,111.4587,111.5649,60004.0
2024-07-01 12:10:00,115.47,115.51,115.37,115.41,57688.0,111.5649,111.6036,111.4683,111.507,57688.0
2024-07-01 12:15:00,115.4,115.5,115.37,115.5,43927.0,111.4973,111.5939,111.4683,111.5939,43927.0
2024-07-01 12:20:00,115.49,115.54,115.47,115.49,35872.0,111.5843,111.6326,111.5649,111.5843,35872.0
2024-07-01 12:25:00,115.49,115.54,115.48,115.49,65479.0,111.5843,111.6326,111.5746,111.5843,65479.0
2024-07-01 12:30:00,115.48,115.55,115.45,115.54,46768.0,111.5746,111.6422,111.5456,111.6326,46768.0
2024-07-01 12:35:00,115.54,115.71,115.52,115.69,60336.0,111.6326,111.7968,111.6132,111.7775,60336.0
2024-07-01 12:40:00,115.69,115.7,115.61,115.63,42965.0,111.7775,111.7872,111.7002,111.7195,42965.0
2024-07-01 12:45:00,115.63,115.66,115.53,115.56,35786.0,111.7195,111.7485,111.6229,111.6519,35786.0
2024-07-01 12:50:00,115.55,115.55,115.36,115.41,72934.0,111.6422,111.6422,111.4587,111.507,72934.0
2024-07-01 12:55:00,115.41,115.48,115.38,115.47,44945.0,111.507,111.5746,111.478,111.5649,44945.0
2024-07-01 13:00:00,115.46,115.48,115.4,115.47,33946.0,111.5553,111.5746,111.4973,111.5649,33946.0
2024-07-01 13:05:00,115.48,115.56,115.46,115.48,38522.0,111.5746,111.6519,111.5553,111.5746,38522.0
2024-07-01 13:10:00,115.48,115.49,115.4,115.41,37848.0,111.5746,111.5843,111.4973,111.507,37848.0
2024-07-01 13:15:00,115.41,115.43,115.36,115.41,76376.0,111.507,111.5263,111.4587,111.507,76376.0
2024-07-01 13:20:00,115.41,115.47,115.39,115.41,81809.0,111.507,111.5649,111.4876,111.507,81809.0
2024-07-01 13:25:00,115.41,115.5,115.4,115.41,48752.0,111.507,111.5939,111.4973,111.507,48752.0
2024-07-01 13:30:00,115.41,115.5,115.39,115.48,47345.0,111.507,111.5939,111.4876,111.5746,47345.0
2024-07-01 13:35:00,115.48,115.58,115.48,115.56,55913.0,111.5746,111.6712,111.5746,111.6519,55913.0
2024-07-01 13:40:00,115.55,115.6,115.52,115.54,55172.0,111.6422,111.6905,111.6132,111.6326,55172.0
2024-07-01 13:45:00,115.54,115.66,115.54,115.65,55290.0,111.6326,111.7485,111.6326,111.7388,55290.0
2024-07-01 13:50:00,115.65,115.67,115.59,115.59,55580.0,111.7388,111.7582,111.6809,111.6809,55580.0
2024-07-01 13:55:00,115.58,115.59,115.47,115.48,62590.0,111.6712,111.6809,111.5649,111.5746,62590.0
2024-07-01 14:00:00,115.48,115.49,115.38,115.39,48946.0,111.5746,111.5843,111.478,111.4876,48946.0
2024-07-01 14:05:00,115.4,115.45,115.38,115.44,59063.0,111.4973,111.5456,111.478,111.536,59063.0
2024-07-01 14:10:00,115.44,115.48,115.41,115.44,44080.0,111.536,111.5746,111.507,111.536,44080.0
2024-07-01 14:15:00,115.45,115.45,115.2,115.23,193242.0,111.5456,111.5456,111.3041,111.3331,193242.0
2024-07-01 14:20:00,115.23,115.24,115.02,115.04,84781.0,111.3331,111.3427,111.1302,111.1495,84781.0
2024-07-01 14:25:00,115.04,115.04,114.96,115.01,71862.0,111.1495,111.1495,111.0722,111.1205,71862.0
2024-07-01 14:30:00,115.01,115.07,114.95,114.96,73058.0,111.1205,111.1785,111.0625,111.0722,73058.0
2024-07-01 14:35:00,114.96,114.97,114.8,114.82,103332.0,111.0722,111.0818,110.9176,110.9369,103332.0
2024-07-01 14:40:00,114.82,114.85,114.76,114.82,74046.0,110.9369,110.9659,110.8789,110.9369,74046.0
2024-07-01 14:45:00,114.82,114.89,114.81,114.84,86170.0,110.9369,111.0046,110.9273,110.9562,86170.0
2024-07-01 14:50:00,114.85,114.91,114.81,114.83,67128.0,110.9659,111.0239,110.9273,110.9466,67128.0
2024-07-01 14:55:00,114.82,114.85,114.8,114.83,60401.0,110.9369,110.9659,110.9176,110.9466,60401.0
2024-07-01 15:00:00,114.83,114.9,114.81,114.84,101882.0,110.9466,111.0142,110.9273,110.9562,101882.0
2024-07-01 15:05:00,114.85,114.94,114.83,114.87,87386.0,110.9659,111.0529,110.9466,110.9852,87386.0
2024-07-01 15:10:00,114.88,114.94,114.78,114.78,85272.0,110.9949,111.0529,110.8983,110.8983,85272.0
2024-07-01 15:15:00,114.78,114.8,114.73,114.8,75047.0,110.8983,110.9176,110.85,110.9176,75047.0
2024-07-01 15:20:00,114.8,114.8,114.73,114.76,71660.0,110.9176,110.9176,110.85,110.8789,71660.0
2024-07-01 15:25:00,114.76,114.76,114.59,114.65,138870.0,110.8789,110.8789,110.7147,110.7727,138870.0
2024-07-01 15:30:00,114.64,114.75,114.61,114.72,103272.0,110.763,110.8693,110.734,110.8403,103272.0
2024-07-01 15:35:00,114.72,114.72,114.58,114.59,137581.0,110.8403,110.8403,110.705,110.7147,137581.0
2024-07-01 15:40:00,114.58,114.65,114.53,114.62,176469.0,110.705,110.7727,110.6567,110.7437,176469.0
2024-07-01 15:45:00,114.62,114.78,114.61,114.73,130093.0,110.7437,110.8983,110.734,110.85,130093.0
2024-07-01 15:50:00,114.74,114.81,114.71,114.79,359634.0,110.8596,110.9273,110.8306,110.9079,359634.0
2024-07-01 15:55:00,114.8,114.96,114.78,114.95,633642.0,110.9176,111.0722,110.8983,111.0625,633642.0
2024-07-02 09:30:00,115.9,115.94,115.13,115.52,285436.0,111.9804,112.019,111.2364,111.6132,285436.0
2024-07-02 09:35:00,115.54,115.55,115.06,115.18,134318.0,111.6326,111.6422,111.1688,111.2847,134318.0
2024-07-02 09:40:00,115.26,115.45,115.14,115.15,132143.0,111.362,111.5456,111.2461,111.2558,132143.0
2024-07-02 09:45:00,115.14,115.18,114.86,115.17,160200.0,111.2461,111.2847,110.9756,111.2751,160200.0
2024-07-02 09:50:00,115.18,115.28,114.99,115.24,129327.0,111.2847,111.3814,111.1012,111.3427,129327.0
2024-07-02 09:55:00,115.25,115.57,115.24,115.51,116200.0,111.3524,111.6616,111.3427,111.6036,116200.0
2024-07-02 10:00:00,115.52,115.54,115.34,115.35,105546.0,111.6132,111.6326,111.4393,111.449,105546.0
2024-07-02 10:05:00,115.37,115.39,115.24,115.28,77507.0,111.4683,111.4876,111.3427,111.3814,77507.0
2024-07-02 10:10:00,115.28,115.28,114.93,114.95,82764.0,111.3814,111.3814,111.0432,111.0625,82764.0
2024-07-02 10:15:00,114.95,115.06,114.95,115.02,72843.0,111.0625,111.1688,111.0625,111.1302,72843.0
2024-07-02 10:20:00,115.05,115.24,115.02,115.19,85138.0,111.1591,111.3427,111.1302,111.2944,85138.0
2024-07-02 10:25:00,115.19,115.29,115.05,115.29,214860.0,111.2944,111.391,111.1591,111.391,214860.0
2024-07-02 10:30:00,115.29,115.31,115.15,115.15,150142.0,111.391,111.4103,111.2558,111.2558,150142.0
2024-07-02 10:35:00,115.16,115.28,115.05,115.06,92911.0,111.2654,111.3814,111.1591,111.1688,92911.0
2024-07-02 10:40:00,115.06,115.06,114.74,114.79,165082.0,111.1688,111.1688,110.8596,110.9079,165082.0
2024-07-02 10:45:00,114.81,114.84,114.6,114.71,160050.0,110.9273,110.9562,110.7244,110.8306,160050.0
2024-07-02 10:50:00,114.71,114.85,114.69,114.85,114417.0,110.8306,110.9659,110.8113,110.9659,114417.0
2024-07-02 10:55:00,114.85,114.86,114.71,114.76,63702.0,110.9659,110.9756,110.8306,110.8789,63702.0
2024-07-02 11:00:00,114.75,114.78,114.51,114.52,53623.0,110.8693,110.8983,110.6374,110.6471,53623.0
2024-07-02 11:05:00,114.52,114.53,114.33,114.46,73426.0,110.6471,110.6567,110.4635,110.5891,73426.0
2024-07-02 11:10:00,114.46,114.52,114.42,114.42,74585.0,110.5891,110.6471,110.5504,110.5504,74585.0
2024-07-02 11:15:00,114.42,114.68,114.39,114.68,60337.0,110.5504,110.8017,110.5215,110.8017,60337.0
2024-07-02 11:20:00,114.68,114.83,114.64,114.8,71672.0,110.8017,110.9466,110.763,110.9176,71672.0
2024-07-02 11:25:00,114.81,114.83,114.67,114.83,62534.0,110.9273,110.9466,110.792,110.9466,62534.0
2024-07-02 11:30:00,114.82,115.01,114.8,114.97,105526.0,110.9369,111.1205,110.9176,111.0818,105526.0
2024-07-02 11:35:00,114.98,115.03,114.62,114.62,104386.0,111.0915,111.1398,110.7437,110.7437,104386.0
2024-07-02 11:40:00,114.63,114.63,114.47,114.59,104443.0,110.7533,110.7533,110.5988,110.7147,104443.0
2024-07-02 11:45:00,114.59,114.66,114.46,114.48,45141.0,110.7147,110.7823,110.5891,110.6084,45141.0
2024-07-02 11:50:00,114.47,114.48,114.24,114.26,66555.0,110.5988,110.6084,110.3765,110.3959,66555.0
2024-07-02 11:55:00,114.27,114.31,114.21,114.26,63631.0,110.4055,110.4442,110.3475,110.3959,63631.0
2024-07-02 12:00:00,114.26,114.29,114.02,114.05,67079.0,110.3959,110.4248,110.164,110.193,67079.0
2024-07-02 12:05:00,114.05,114.05,113.83,113.84,114935.0,110.193,110.193,109.9804,109.9901,114935.0
2024-07-02 12:10:00,113.84,114.13,113.82,114.13,91501.0,109.9901,110.2703,109.9707,110.2703,91501.0
2024-07-02 12:15:00,114.13,114.33,114.13,114.23,108722.0,110.2703,110.4635,110.2703,110.3669,108722.0
2024-07-02 12:20:00,114.23,114.31,114.19,114.27,70129.0,110.3669,110.4442,110.3282,110.4055,70129.0
2024-07-02 12:25:00,114.28,114.34,114.21,114.23,47508.0,110.4152,110.4732,110.3475,110.3669,47508.0
2024-07-02 12:30:00,114.23,114.28,114.11,114.28,72319.0,110.3669,110.4152,110.2509,110.4152,72319.0
2024-07-02 12:35:00,114.28,114.31,114.16,114.18,56240.0,110.4152,110.4442,110.2992,110.3186,56240.0
2024-07-02 12:40:00,114.18,114.27,114.13,114.24,58236.0,110.3186,110.4055,110.2703,110.3765,58236.0
2024-07-02 12:45:00,114.23,114.33,114.23,114.31,43917.0,110.3669,110.4635,110.3669,110.4442,43917.0
2024-07-02 12:50:00,114.32,114.37,114.28,114.28,54655.0,110.4538,110.5021,110.4152,110.4152,54655.0
2024-07-02 12:55:00,114.29,114.29,114.12,114.13,67626.0,110.4248,110.4248,110.2606,110.2703,67626.0
2024-07-02 13:00:00,114.13,114.15,114.05,114.07,69040.0,110.2703,110.2896,110.193,110.2123,69040.0
2024-07-02 13:05:00,114.06,114.06,113.95,113.98,54425.0,110.2026,110.2026,110.0963,110.1253,54425.0
2024-07-02 13:10:00,114.0,114.03,113.89,114.01,64117.0,110.1447,110.1736,110.0384,110.1543,64117.0
2024-07-02 13:15:00,114.0,114.01,113.82,113.86,118356.0,110.1447,110.1543,109.9707,110.0094,118356.0
2024-07-02 13:20:00,113.86,113.86,113.65,113.66,79705.0,110.0094,110.0094,109.8065,109.8161,79705.0
2024-07-02 13:25:00,113.66,113.78,113.62,113.76,71482.0,109.8161,109.9321,109.7775,109.9128,71482.0
2024-07-02 13:30:00,113.75,113.81,113.71,113.75,57396.0,109.9031,109.9611,109.8645,109.9031,57396.0
2024-07-02 13:35:00,113.76,113.82,113.7,113.79,113040.0,109.9128,109.9707,109.8548,109.9418,113040.0
2024-07-02 13:40:00,113.79,113.8,113.56,113.57,78502.0,109.9418,109.9514,109.7195,109.7292,78502.0
2024-07-02 13:45:00,113.56,113.72,113.53,113.68,50380.0,109.7195,109.8741,109.6905,109.8355,50380.0
2024-07-02 13:50:00,113.68,113.69,113.64,113.68,43683.0,109.8355,109.8451,109.7968,109.8355,43683.0
2024-07-02 13:55:00,113.69,113.75,113.58,113.6,75552.0,109.8451,109.9031,109.7389,109.7582,75552.0
2024-07-02 14:00:00,113.6,113.72,113.59,113.71,63621.0,109.7582,109.8741,109.7485,109.8645,63621.0
2024-07-02 14:05:00,113.7,113.71,113.57,113.67,90548.0,109.8548,109.8645,109.7292,109.8258,90548.0
2024-07-02 14:10:00,113.68,113.79,113.67,113.79,124931.0,109.8355,109.9418,109.8258,109.9418,124931.0
2024-07-02 14:15:00,113.8,113.81,113.66,113.73,60703.0,109.9514,109.9611,109.8161,109.8838,60703.0
2024-07-02 14:20:00,113.75,113.89,113.75,113.81,134760.0,109.9031,110.0384,109.9031,109.9611,134760.0
2024-07-02 14:25:00,113.81,113.85,113.77,113.77,95290.0,109.9611,109.9997,109.9224,109.9224,95290.0
2024-07-02 14:30:00,113.77,113.84,113.74,113.79,66341.0,109.9224,109.9901,109.8934,109.9418,66341.0
2024-07-02 14:35:00,113.8,113.89,113.76,113.77,69984.0,109.9514,110.0384,109.9128,109.9224,69984.0
2024-07-02 14:40:00,113.77,113.77,113.63,113.66,69242.0,109.9224,109.9224,109.7872,109.8161,69242.0
2024-07-02 14:45:00,113.66,113.7,113.6,113.63,60661.0,109.8161,109.8548,109.7582,109.7872,60661.0
2024-07-02 14:50:00,113.63,113.69,113.61,113.68,61137.0,109.7872,109.8451,109.7678,109.8355,61137.0
2024-07-02 14:55:00,113.68,113.71,113.52,113.53,108970.0,109.8355,109.8645,109.6809,109.6905,108970.0
2024-07-02 15:00:00,113.53,113.69,113.49,113.68,114227.0,109.6905,109.8451,109.6519,109.8355,114227.0
2024-07-02 15:05:00,113.69,113.88,113.69,113.83,132700.0,109.8451,110.0287,109.8451,109.9804,132700.0
2024-07-02 15:10:00,113.84,113.89,113.8,113.87,60768.0,109.9901,110.0384,109.9514,110.019,60768.0
2024-07-02 15:15:00,113.87,114.02,113.85,114.01,93487.0,110.019,110.164,109.9997,110.1543,93487.0
2024-07-02 15:20:00,114.01,114.04,113.96,114.01,71689.0,110.1543,110.1833,110.106,110.1543,71689.0
2024-07-02 15:25:00,114.0,114.03,113.96,114.03,80889.0,110.1447,110.1736,110.106,110.1736,80889.0
2024-07-02 15:30:00,114.02,114.12,113.97,113.98,102920.0,110.164,110.2606,110.1157,110.1253,102920.0
2024-07-02 15:35:00,113.97,113.98,113.83,113.84,117342.0,110.1157,110.1253,109.9804,109.9901,117342.0
2024-07-02 15:40:00,113.84,113.88,113.73,113.76,125850.0,109.9901,110.0287,109.8838,109.9128,125850.0
2024-07-02 15:45:00,113.76,113.95,113.75,113.83,138990.0,109.9128,110.0963,109.9031,109.9804,138990.0
2024-07-02 15:50:00,113.84,114.05,113.84,114.0,220279.0,109.9901,110.193,109.9901,110.1447,220279.0
2024-07-02 15:55:00,114.0,114.25,113.91,114.21,632016.0,110.1447,110.3862,110.0577,110.3475,632016.0
2024-07-03 09:30:00,114.27,114.81,114.27,114.56,290625.0,110.4055,110.9273,110.4055,110.6857,290625.0
2024-07-03 09:35:00,114.58,115.11,114.58,114.91,243017.0,110.705,111.2171,110.705,111.0239,243017.0
2024-07-03 09:40:00,114.92,115.04,114.69,114.91,191105.0,111.0335,111.1495,110.8113,111.0239,191105.0
2024-07-03 09:45:00,114.9,115.14,114.86,115.0,98960.0,111.0142,111.2461,110.9756,111.1108,98960.0
2024-07-03 09:50:00,114.96,115.13,114.94,114.99,72569.0,111.0722,111.2364,111.0529,111.1012,72569.0
2024-07-03 09:55:00,114.98,115.09,114.86,114.91,115757.0,111.0915,111.1978,110.9756,111.0239,115757.0
2024-07-03 10:00:00,114.94,115.13,114.9,115.1,142291.0,111.0529,111.2364,111.0142,111.2074,142291.0
2024-07-03 10:05:00,115.13,115.42,115.1,115.37,153566.0,111.2364,111.5166,111.2074,111.4683,153566.0
2024-07-03 10:10:00,115.38,115.43,115.26,115.35,116672.0,111.478,111.5263,111.362,111.449,116672.0
2024-07-03 10:15:00,115.35,115.41,115.15,115.19,97773.0,111.449,111.507,111.2558,111.2944,97773.0
2024-07-03 10:20:00,115.19,115.32,115.18,115.29,124344.0,111.2944,111.42,111.2847,111.391,124344.0
2024-07-03 10:25:00,115.3,115.38,115.23,115.28,74001.0,111.4007,111.478,111.3331,111.3814,74001.0
2024-07-03 10:30:00,115.29,115.65,115.29,115.56,246665.0,111.391,111.7388,111.391,111.6519,246665.0
2024-07-03 10:35:00,115.56,115.66,115.46,115.49,82740.0,111.6519,111.7485,111.5553,111.5843,82740.0
2024-07-03 10:40:00,115.48,115.48,115.12,115.16,94485.0,111.5746,111.5746,111.2268,111.2654,94485.0
2024-07-03 10:45:00,115.16,115.35,115.14,115.18,121603.0,111.2654,111.449,111.2461,111.2847,121603.0
2024-07-03 10:50:00,115.18,115.19,114.92,114.93,96336.0,111.2847,111.2944,111.0335,111.0432,96336.0
2024-07-03 10:55:00,114.93,115.0,114.69,114.78,135063.0,111.0432,111.1108,110.8113,110.8983,135063.0
2024-07-03 11:00:00,114.78,115.0,114.7,114.98,110202.0,110.8983,111.1108,110.821,111.0915,110202.0
2024-07-03 11:05:00,115.01,115.07,114.89,114.9,51893.0,111.1205,111.1785,111.0046,111.0142,51893.0
2024-07-03 11:10:00,114.91,114.97,114.74,114.76,78345.0,111.0239,111.0818,110.8596,110.8789,78345.0
2024-07-03 11:15:00,114.76,114.92,114.75,114.88,115500.0,110.8789,111.0335,110.8693,110.9949,115500.0
2024-07-03 11:20:00,114.88,115.03,114.88,115.02,72341.0,110.9949,111.1398,110.9949,111.1302,72341.0
2024-07-03 11:25:00,115.01,115.02,114.65,114.67,88332.0,111.1205,111.1302,110.7727,110.792,88332.0
2024-07-03 11:30:00,114.68,114.81,114.62,114.8,63968.0,110.8017,110.9273,110.7437,110.9176,63968.0
2024-07-03 11:35:00,114.81,115.01,114.81,114.89,45927.0,110.9273,111.1205,110.9273,111.0046,45927.0
2024-07-03 11:40:00,114.89,114.91,114.83,114.85,68134.0,111.0046,111.0239,110.9466,110.9659,68134.0
2024-07-03 11:45:00,114.85,114.96,114.81,114.91,53224.0,110.9659,111.0722,110.9273,111.0239,53224.0
2024-07-03 11:50:00,114.92,114.93,114.85,114.86,84254.0,111.0335,111.0432,110.9659,110.9756,84254.0
2024-07-03 11:55:00,114.85,114.9,114.73,114.87,108661.0,110.9659,111.0142,110.85,110.9852,108661.0
2024-07-03 12:00:00,114.87,114.87,114.69,114.77,78548.0,110.9852,110.9852,110.8113,110.8886,78548.0
2024-07-03 12:05:00,114.78,114.91,114.76,114.78,41322.0,110.8983,111.0239,110.8789,110.8983,41322.0
2024-07-03 12:10:00,114.77,114.85,114.75,114.8,59453.0,110.8886,110.9659,110.8693,110.9176,59453.0
2024-07-03 12:15:00,114.81,115.0,114.79,114.98,73000.0,110.9273,111.1108,110.9079,111.0915,73000.0
2024-07-03 12:20:00,114.98,115.04,114.94,115.03,89035.0,111.0915,111.1495,111.0529,111.1398,89035.0
2024-07-03 12:25:00,115.02,115.07,114.9,115.01,112562.0,111.1302,111.1785,111.0142,111.1205,112562.0
2024-07-03 12:30:00,115.0,115.09,114.97,115.0,63763.0,111.1108,111.1978,111.0818,111.1108,63763.0
2024-07-03 12:35:00,115.0,115.05,114.95,115.01,92139.0,111.1108,111.1591,111.0625,111.1205,92139.0
2024-07-03 12:40:00,115.01,115.09,114.98,114.98,90426.0,111.1205,111.1978,111.0915,111.0915,90426.0
2024-07-03 12:45:00,114.99,115.04,114.82,114.84,88210.0,111.1012,111.1495,110.9369,110.9562,88210.0
2024-07-03 12:50:00,114.82,114.86,114.74,114.83,86861.0,110.9369,110.9756,110.8596,110.9466,86861.0
2024-07-03 12:55:00,114.82,114.88,114.73,114.8,296020.0,110.9369,110.9949,110.85,110.9176,296020.0
2024-07-05 09:30:00,114.61,114.61,114.05,114.22,301853.0,110.734,110.734,110.193,110.3572,301853.0
2024-07-05 09:35:00,114.22,114.43,113.99,114.2,166456.0,110.3572,110.5601,110.135,110.3379,166456.0
2024-07-05 09:40:00,114.23,114.63,114.1,114.4,210065.0,110.3669,110.7533,110.2413,110.5311,210065.0
2024-07-05 09:45:00,114.39,114.41,113.78,113.89,183990.0,110.5215,110.5408,109.9321,110.0384,183990.0
2024-07-05 09:50:00,113.89,113.92,113.64,113.77,165752.0,110.0384,110.0674,109.7968,109.9224,165752.0
2024-07-05 09:55:00,113.78,113.91,113.73,113.84,134246.0,109.9321,110.0577,109.8838,109.9901,134246.0
2024-07-05 10:00:00,113.84,114.01,113.53,113.55,179617.0,109.9901,110.1543,109.6905,109.7099,179617.0
2024-07-05 10:05:00,113.55,113.71,113.46,113.62,114829.0,109.7099,109.8645,109.6229,109.7775,114829.0
2024-07-05 10:10:00,113.61,113.61,113.35,113.38,132523.0,109.7678,109.7678,109.5166,109.5456,132523.0
2024-07-05 10:15:00,113.38,113.45,113.26,113.29,143829.0,109.5456,109.6133,109.4297,109.4587,143829.0
2024-07-05 10:20:00,113.3,113.4,113.08,113.15,150251.0,109.4683,109.5649,109.2558,109.3234,150251.0
2024-07-05 10:25:00,113.15,113.26,113.07,113.15,106111.0,109.3234,109.4297,109.2461,109.3234,106111.0
2024-07-05 10:30:00,113.14,113.23,113.02,113.04,135286.0,109.3137,109.4007,109.1978,109.2171,135286.0
2024-07-05 10:35:00,113.03,113.15,112.99,113.14,141065.0,109.2075,109.3234,109.1688,109.3137,141065.0
2024-07-05 10:40:00,113.13,113.39,113.07,113.39,69568.0,109.3041,109.5553,109.2461,109.5553,69568.0
2024-07-05 10:45:00,113.38,113.6,113.36,113.56,121504.0,109.5456,109.7582,109.5263,109.7195,121504.0
2024-07-05 10:50:00,113.55,113.61,113.51,113.58,107457.0,109.7099,109.7678,109.6712,109.7389,107457.0
2024-07-05 10:55:00,113.57,113.73,113.55,113.57,100118.0,109.7292,109.8838,109.7099,109.7292,100118.0
2024-07-05 11:00:00,113.57,113.72,113.53,113.68,81990.0,109.7292,109.8741,109.6905,109.8355,81990.0
2024-07-05 11:05:00,113.67,113.83,113.66,113.83,61095.0,109.8258,109.9804,109.8161,109.9804,61095.0
2024-07-05 11:10:00,113.83,113.85,113.55,113.59,64964.0,109.9804,109.9997,109.7099,109.7485,64964.0
2024-07-05 11:15:00,113.59,113.71,113.58,113.68,54382.0,109.7485,109.8645,109.7389,109.8355,54382.0
2024-07-05 11:20:00,113.68,113.77,113.62,113.69,80529.0,109.8355,109.9224,109.7775,109.8451,80529.0
2024-07-05 11:25:00,113.7,113.7,113.4,113.42,63228.0,109.8548,109.8548,109.5649,109.5843,63228.0
2024-07-05 11:30:00,113.41,113.44,113.34,113.42,58580.0,109.5746,109.6036,109.507,109.5843,58580.0
2024-07-05 11:35:00,113.42,113.42,113.28,113.31,49410.0,109.5843,109.5843,109.449,109.478,49410.0
2024-07-05 11:40:00,113.32,113.34,113.11,113.16,66944.0,109.4876,109.507,109.2847,109.3331,66944.0
2024-07-05 11:45:00,113.15,113.24,113.07,113.23,57106.0,109.3234,109.4104,109.2461,109.4007,57106.0
2024-07-05 11:50:00,113.23,113.28,113.11,113.12,49580.0,109.4007,109.449,109.2847,109.2944,49580.0
2024-07-05 11:55:00,113.12,113.15,113.02,113.12,69789.0,109.2944,109.3234,109.1978,109.2944,69789.0
2024-07-05 12:00:00,113.14,113.17,113.06,113.12,52414.0,109.3137,109.3427,109.2364,109.2944,52414.0
2024-07-05 12:05:00,113.11,113.11,113.02,113.02,75310.0,109.2847,109.2847,109.1978,109.1978,75310.0
2024-07-05 12:10:00,113.02,113.08,112.98,113.0,91912.0,109.1978,109.2558,109.1591,109.1785,91912.0
2024-07-05 12:15:00,113.0,113.01,112.92,112.94,54204.0,109.1785,109.1881,109.1012,109.1205,54204.0
2024-07-05 12:20:00,112.94,112.96,112.86,112.93,82670.0,109.1205,109.1398,109.0432,109.1108,82670.0
2024-07-05 12:25:00,112.94,112.94,112.78,112.79,113735.0,109.1205,109.1205,108.9659,108.9756,113735.0
2024-07-05 12:30:00,112.79,112.79,112.68,112.73,100073.0,108.9756,108.9756,108.8693,108.9176,100073.0
2024-07-05 12:35:00,112.73,112.96,112.73,112.95,121432.0,108.9176,109.1398,108.9176,109.1302,121432.0
2024-07-05 12:40:00,112.96,113.04,112.92,112.97,63833.0,109.1398,109.2171,109.1012,109.1495,63833.0
2024-07-05 12:45:00,112.97,112.98,112.85,112.94,46626.0,109.1495,109.1591,109.0335,109.1205,46626.0
2024-07-05 12:50:00,112.94,113.0,112.92,112.99,43417.0,109.1205,109.1785,109.1012,109.1688,43417.0
2024-07-05 12:55:00,112.98,113.04,112.98,113.0,40857.0,109.1591,109.2171,109.1591,109.1785,40857.0
2024-07-05 13:00:00,113.01,113.01,112.92,112.98,36845.0,109.1881,109.1881,109.1012,109.1591,36845.0
2024-07-05 13:05:00,112.98,112.99,112.86,112.94,50219.0,109.1591,109.1688,109.0432,109.1205,50219.0
2024-07-05 13:10:00,112.94,112.95,112.86,112.87,42449.0,109.1205,109.1302,109.0432,109.0529,42449.0
2024-07-05 13:15:00,112.88,112.9,112.83,112.85,49046.0,109.0625,109.0819,109.0142,109.0335,49046.0
2024-07-05 13:20:00,112.84,112.85,112.79,112.81,39751.0,109.0239,109.0335,108.9756,108.9949,39751.0
2024-07-05 13:25:00,112.81,113.0,112.81,112.99,39305.0,108.9949,109.1785,108.9949,109.1688,39305.0
2024-07-05 13:30:00,112.98,113.03,112.97,113.03,44348.0,109.1591,109.2075,109.1495,109.2075,44348.0
2024-07-05 13:35:00,113.05,113.16,113.0,113.16,63998.0,109.2268,109.3331,109.1785,109.3331,63998.0
2024-07-05 13:40:00,113.15,113.27,113.12,113.24,77332.0,109.3234,109.4393,109.2944,109.4104,77332.0
2024-07-05 13:45:00,113.25,113.26,113.04,113.07,34522.0,109.42,109.4297,109.2171,109.2461,34522.0
2024-07-05 13:50:00,113.08,113.16,113.06,113.15,34265.0,109.2558,109.3331,109.2364,109.3234,34265.0
2024-07-05 13:55:00,113.15,113.17,113.05,113.07,32114.0,109.3234,109.3427,109.2268,109.2461,32114.0
2024-07-05 14:00:00,113.07,113.1,112.99,113.05,60590.0,109.2461,109.2751,109.1688,109.2268,60590.0
2024-07-05 14:05:00,113.05,113.08,112.96,112.99,55434.0,109.2268,109.2558,109.1398,109.1688,55434.0
2024-07-05 14:10:00,112.98,113.03,112.92,112.92,94309.0,109.1591,109.2075,109.1012,109.1012,94309.0
2024-07-05 14:15:00,112.92,112.98,112.89,112.94,57522.0,109.1012,109.1591,109.0722,109.1205,57522.0
2024-07-05 14:20:00,112.96,112.98,112.93,112.94,38597.0,109.1398,109.1591,109.1108,109.1205,38597.0
2024-07-05 14:25:00,112.94,113.03,112.91,112.92,40923.0,109.1205,109.2075,109.0915,109.1012,40923.0
2024-07-05 14:30:00,112.93,113.04,112.87,113.03,47203.0,109.1108,109.2171,109.0529,109.2075,47203.0
2024-07-05 14:35:00,113.03,113.06,112.99,113.02,36835.0,109.2075,109.2364,109.1688,109.1978,36835.0
2024-07-05 14:40:00,113.02,113.05,112.96,112.97,27232.0,109.1978,109.2268,109.1398,109.1495,27232.0
2024-07-05 14:45:00,112.97,113.1,112.96,113.09,29437.0,109.1495,109.2751,109.1398,109.2654,29437.0
2024-07-05 14:50:00,113.1,113.11,113.07,113.08,46178.0,109.2751,109.2847,109.2461,109.2558,46178.0
2024-07-05 14:55:00,113.08,113.09,113.0,113.01,51042.0,109.2558,109.2654,109.1785,109.1881,51042.0
2024-07-05 15:00:00,113.0,113.09,112.97,113.01,63294.0,109.1785,109.2654,109.1495,109.1881,63294.0
2024-07-05 15:05:00,113.0,113.04,112.9,112.9,61458.0,109.1785,109.2171,109.0819,109.0819,61458.0
2024-07-05 15:10:00,112.91,112.97,112.9,112.96,53816.0,109.0915,109.1495,109.0819,109.1398,53816.0
2024-07-05 15:15:00,112.97,113.02,112.96,113.0,51660.0,109.1495,109.1978,109.1398,109.1785,51660.0
2024-07-05 15:20:00,112.99,113.04,112.95,112.96,68418.0,109.1688,109.2171,109.1302,109.1398,68418.0
2024-07-05 15:25:00,112.96,112.97,112.9,112.91,65660.0,109.1398,109.1495,109.0819,109.0915,65660.0
2024-07-05 15:30:00,112.91,113.01,112.89,113.0,83756.0,109.0915,109.1881,109.0722,109.1785,83756.0
2024-07-05 15:35:00,113.0,113.02,112.95,113.02,97417.0,109.1785,109.1978,109.1302,109.1978,97417.0
2024-07-05 15:40:00,113.02,113.15,113.0,113.14,132846.0,109.1978,109.3234,109.1785,109.3137,132846.0
2024-07-05 15:45:00,113.14,113.29,113.13,113.25,155672.0,109.3137,109.4587,109.3041,109.42,155672.0
2024-07-05 15:50:00,113.25,113.34,113.19,113.27,213273.0,109.42,109.507,109.362,109.4393,213273.0
2024-07-05 15:55:00,113.26,113.44,113.24,113.36,445639.0,109.4297,109.6036,109.4104,109.5263,445639.0
2024-07-08 09:30:00,112.39,112.88,112.39,112.63,277088.0,108.5891,109.0625,108.5891,108.821,277088.0
2024-07-08 09:35:00,112.63,112.77,112.48,112.68,222865.0,108.821,108.9562,108.6761,108.8693,222865.0
2024-07-08 09:40:00,112.66,112.77,112.39,112.53,280679.0,108.85,108.9562,108.5891,108.7244,280679.0
2024-07-08 09:45:00,112.53,112.96,112.48,112.92,197318.0,108.7244,109.1398,108.6761,109.1012,197318.0
2024-07-08 09:50:00,112.92,113.28,112.84,113.2,182831.0,109.1012,109.449,109.0239,109.3717,182831.0
2024-07-08 09:55:00,113.2,113.39,113.1,113.21,131350.0,109.3717,109.5553,109.2751,109.3814,131350.0
2024-07-08 10:00:00,113.22,113.55,113.05,113.07,187569.0,109.391,109.7099,109.2268,109.2461,187569.0
2024-07-08 10:05:00,113.07,113.1,112.67,112.69,135919.0,109.2461,109.2751,108.8596,108.879,135919.0
2024-07-08 10:10:00,112.69,112.86,112.6,112.75,89811.0,108.879,109.0432,108.792,108.9369,89811.0
2024-07-08 10:15:00,112.74,112.87,112.69,112.8,98202.0,108.9273,109.0529,108.879,108.9852,98202.0
2024-07-08 10:20:00,112.8,113.03,112.73,112.88,244665.0,108.9852,109.2075,108.9176,109.0625,244665.0
2024-07-08 10:25:00,112.88,112.92,112.6,112.71,168790.0,109.0625,109.1012,108.792,108.8983,168790.0
2024-07-08 10:30:00,112.72,112.87,112.63,112.79,93729.0,108.9079,109.0529,108.821,108.9756,93729.0
2024-07-08 10:35:00,112.79,112.95,112.77,112.86,77925.0,108.9756,109.1302,108.9562,109.0432,77925.0
2024-07-08 10:40:00,112.86,113.17,112.84,113.15,143435.0,109.0432,109.3427,109.0239,109.3234,143435.0
2024-07-08 10:45:00,113.14,113.15,112.95,112.96,69136.0,109.3137,109.3234,109.1302,109.1398,69136.0
2024-07-08 10:50:00,112.96,113.06,112.93,113.0,59601.0,109.1398,109.2364,109.1108,109.1785,59601.0
2024-07-08 10:55:00,113.0,113.1,112.92,112.93,55308.0,109.1785,109.2751,109.1012,109.1108,55308.0
2024-07-08 11:00:00,112.91,112.92,112.73,112.75,67536.0,109.0915,109.1012,108.9176,108.9369,67536.0
2024-07-08 11:05:00,112.76,112.8,112.64,112.65,60742.0,108.9466,108.9852,108.8306,108.8403,60742.0
2024-07-08 11:10:00,112.65,112.69,112.42,112.45,77176.0,108.8403,108.879,108.6181,108.6471,77176.0
2024-07-08 11:15:00,112.45,112.51,112.35,112.38,75320.0,108.6471,108.705,108.5505,108.5794,75320.0
2024-07-08 11:20:00,112.38,112.38,112.22,112.25,75246.0,108.5794,108.5794,108.4248,108.4538,75246.0
2024-07-08 11:25:00,112.25,112.36,112.17,112.28,131886.0,108.4538,108.5601,108.3765,108.4828,131886.0
2024-07-08 11:30:00,112.28,112.36,112.15,112.15,97611.0,108.4828,108.5601,108.3572,108.3572,97611.0
2024-07-08 11:35:00,112.15,112.17,112.11,112.17,116771.0,108.3572,108.3765,108.3186,108.3765,116771.0
2024-07-08 11:40:00,112.16,112.17,112.02,112.02,121634.0,108.3669,108.3765,108.2316,108.2316,121634.0
2024-07-08 11:45:00,112.02,112.13,111.97,112.1,77678.0,108.2316,108.3379,108.1833,108.3089,77678.0
2024-07-08 11:50:00,112.11,112.14,112.07,112.11,56701.0,108.3186,108.3476,108.2799,108.3186,56701.0
2024-07-08 11:55:00,112.12,112.12,112.02,112.02,49930.0,108.3282,108.3282,108.2316,108.2316,49930.0
2024-07-08 12:00:00,112.01,112.09,111.94,112.0,64075.0,108.2219,108.2992,108.1543,108.2123,64075.0
2024-07-08 12:05:00,112.0,112.05,111.91,111.96,69143.0,108.2123,108.2606,108.1253,108.1736,69143.0
2024-07-08 12:10:00,111.97,112.03,111.89,111.9,73350.0,108.1833,108.2413,108.106,108.1157,73350.0
2024-07-08 12:15:00,111.89,111.97,111.83,111.97,70972.0,108.106,108.1833,108.048,108.1833,70972.0
2024-07-08 12:20:00,111.97,112.04,111.97,111.98,70379.0,108.1833,108.2509,108.1833,108.193,70379.0
2024-07-08 12:25:00,111.98,112.1,111.96,112.07,61551.0,108.193,108.3089,108.1736,108.2799,61551.0
2024-07-08 12:30:00,112.07,112.2,112.06,112.19,89784.0,108.2799,108.4055,108.2703,108.3959,89784.0
2024-07-08 12:35:00,112.2,112.33,112.2,112.32,68126.0,108.4055,108.5311,108.4055,108.5215,68126.0
2024-07-08 12:40:00,112.32,112.33,112.22,112.23,42853.0,108.5215,108.5311,108.4248,108.4345,42853.0
2024-07-08 12:45:00,112.23,112.24,112.16,112.22,64120.0,108.4345,108.4442,108.3669,108.4248,64120.0
2024-07-08 12:50:00,112.22,112.22,112.15,112.18,59836.0,108.4248,108.4248,108.3572,108.3862,59836.0
2024-07-08 12:55:00,112.18,112.18,112.08,112.09,54183.0,108.3862,108.3862,108.2896,108.2992,54183.0
2024-07-08 13:00:00,112.09,112.1,111.94,111.97,68312.0,108.2992,108.3089,108.1543,108.1833,68312.0
2024-07-08 13:05:00,111.97,112.03,111.86,111.87,58587.0,108.1833,108.2413,108.077,108.0867,58587.0
2024-07-08 13:10:00,111.86,111.87,111.72,111.75,67626.0,108.077,108.0867,107.9418,107.9707,67626.0
2024-07-08 13:15:00,111.75,111.81,111.72,111.8,62971.0,107.9707,108.0287,107.9418,108.0191,62971.0
2024-07-08 13:20:00,111.8,111.81,111.68,111.7,69507.0,108.0191,108.0287,107.9031,107.9224,69507.0
2024-07-08 13:25:00,111.7,111.72,111.61,111.67,72162.0,107.9224,107.9418,107.8355,107.8934,72162.0
2024-07-08 13:30:00,111.66,111.8,111.63,111.64,56118.0,107.8838,108.0191,107.8548,107.8645,56118.0
2024-07-08 13:35:00,111.63,111.69,111.6,111.69,84450.0,107.8548,107.9128,107.8258,107.9128,84450.0
2024-07-08 13:40:00,111.68,111.69,111.46,111.46,83866.0,107.9031,107.9128,107.6906,107.6906,83866.0
2024-07-08 13:45:00,111.46,111.53,111.43,111.47,91985.0,107.6906,107.7582,107.6616,107.7002,91985.0
2024-07-08 13:50:00,111.47,111.54,111.43,111.44,61650.0,107.7002,107.7678,107.6616,107.6712,61650.0
2024-07-08 13:55:00,111.44,111.48,111.42,111.45,67702.0,107.6712,107.7099,107.6519,107.6809,67702.0
2024-07-08 14:00:00,111.46,111.68,111.45,111.66,116513.0,107.6906,107.9031,107.6809,107.8838,116513.0
2024-07-08 14:05:00,111.67,111.73,111.66,111.68,60431.0,107.8934,107.9514,107.8838,107.9031,60431.0
2024-07-08 14:10:00,111.67,111.82,111.67,111.81,58020.0,107.8934,108.0384,107.8934,108.0287,58020.0
2024-07-08 14:15:00,111.82,111.84,111.76,111.76,59509.0,108.0384,108.0577,107.9804,107.9804,59509.0
2024-07-08 14:20:00,111.77,111.77,111.72,111.72,46384.0,107.9901,107.9901,107.9418,107.9418,46384.0
2024-07-08 14:25:00,111.73,111.74,111.61,111.68,113672.0,107.9514,107.9611,107.8355,107.9031,113672.0
2024-07-08 14:30:00,111.67,111.71,111.63,111.63,46610.0,107.8934,107.9321,107.8548,107.8548,46610.0
2024-07-08 14:35:00,111.64,111.64,111.59,111.63,50341.0,107.8645,107.8645,107.8162,107.8548,50341.0
2024-07-08 14:40:00,111.62,111.63,111.55,111.57,62474.0,107.8451,107.8548,107.7775,107.7968,62474.0
2024-07-08 14:45:00,111.56,111.61,111.47,111.61,77911.0,107.7872,107.8355,107.7002,107.8355,77911.0
2024-07-08 14:50:00,111.61,111.71,111.6,111.7,57148.0,107.8355,107.9321,107.8258,107.9224,57148.0
2024-07-08 14:55:00,111.71,111.78,111.7,111.73,62270.0,107.9321,107.9997,107.9224,107.9514,62270.0
2024-07-08 15:00:00,111.73,111.75,111.7,111.73,45882.0,107.9514,107.9707,107.9224,107.9514,45882.0
2024-07-08 15:05:00,111.73,111.76,111.7,111.73,54733.0,107.9514,107.9804,107.9224,107.9514,54733.0
2024-07-08 15:10:00,111.73,111.76,111.68,111.71,63096.0,107.9514,107.9804,107.9031,107.9321,63096.0
2024-07-08 15:15:00,111.7,111.78,111.69,111.76,81948.0,107.9224,107.9997,107.9128,107.9804,81948.0
2024-07-08 15:20:00,111.75,111.75,111.64,111.69,92954.0,107.9707,107.9707,107.8645,107.9128,92954.0
2024-07-08 15:25:00,111.69,111.83,111.68,111.78,104956.0,107.9128,108.048,107.9031,107.9997,104956.0
2024-07-08 15:30:00,111.78,111.83,111.71,111.81,105447.0,107.9997,108.048,107.9321,108.0287,105447.0
2024-07-08 15:35:00,111.81,111.88,111.79,111.85,97814.0,108.0287,108.0963,108.0094,108.0674,97814.0
2024-07-08 15:40:00,111.85,112.06,111.84,112.05,134330.0,108.0674,108.2703,108.0577,108.2606,134330.0
2024-07-08 15:45:00,112.05,112.08,112.02,112.08,130400.0,108.2606,108.2896,108.2316,108.2896,130400.0
2024-07-08 15:50:00,112.08,112.16,112.03,112.08,211765.0,108.2896,108.3669,108.2413,108.2896,211765.0
2024-07-08 15:55:00,112.08,112.27,112.04,112.19,803630.0,108.2896,108.4732,108.2509,108.3959,803630.0
2024-07-09 09:30:00,111.11,111.11,110.62,110.79,340852.0,107.3524,107.3524,106.879,107.0432,340852.0
2024-07-09 09:35:00,110.82,111.15,110.74,110.97,371851.0,107.0722,107.391,106.9949,107.2171,371851.0
2024-07-09 09:40:00,111.0,111.31,110.93,111.31,167149.0,107.2461,107.5456,107.1785,107.5456,167149.0
2024-07-09 09:45:00,111.3,111.39,111.18,111.36,145377.0,107.536,107.6229,107.42,107.5939,145377.0
2024-07-09 09:50:00,111.36,111.55,111.29,111.45,116798.0,107.5939,107.7775,107.5263,107.6809,116798.0
2024-07-09 09:55:00,111.46,111.54,111.38,111.48,106300.0,107.6906,107.7678,107.6133,107.7099,106300.0
2024-07-09 10:00:00,111.48,111.62,111.45,111.53,92395.0,107.7099,107.8451,107.6809,107.7582,92395.0
2024-07-09 10:05:00,111.54,111.64,111.47,111.59,162230.0,107.7678,107.8645,107.7002,107.8162,162230.0
2024-07-09 10:10:00,111.57,111.67,111.5,111.61,106509.0,107.7968,107.8934,107.7292,107.8355,106509.0
2024-07-09 10:15:00,111.62,111.69,111.53,111.66,127132.0,107.8451,107.9128,107.7582,107.8838,127132.0
2024-07-09 10:20:00,111.65,111.83,111.54,111.82,125188.0,107.8741,108.048,107.7678,108.0384,125188.0
2024-07-09 10:25:00,111.83,112.09,111.74,112.09,132839.0,108.048,108.2992,107.9611,108.2992,132839.0
2024-07-09 10:30:00,112.09,112.36,112.07,112.34,132530.0,108.2992,108.5601,108.2799,108.5408,132530.0
2024-07-09 10:35:00,112.35,112.5,112.35,112.44,119063.0,108.5505,108.6954,108.5505,108.6374,119063.0
2024-07-09 10:40:00,112.44,112.51,112.32,112.36,104243.0,108.6374,108.705,108.5215,108.5601,104243.0
2024-07-09 10:45:00,112.36,112.41,112.3,112.41,96855.0,108.5601,108.6084,108.5021,108.6084,96855.0
2024-07-09 10:50:00,112.4,112.42,112.19,112.26,60383.0,108.5988,108.6181,108.3959,108.4635,60383.0
2024-07-09 10:55:00,112.26,112.43,112.26,112.39,77246.0,108.4635,108.6277,108.4635,108.5891,77246.0
2024-07-09 11:00:00,112.39,112.54,112.38,112.44,97090.0,108.5891,108.734,108.5794,108.6374,97090.0
2024-07-09 11:05:00,112.45,112.48,112.23,112.25,59349.0,108.6471,108.6761,108.4345,108.4538,59349.0
2024-07-09 11:10:00,112.25,112.25,111.93,112.01,75580.0,108.4538,108.4538,108.1447,108.2219,75580.0
2024-07-09 11:15:00,112.01,112.01,111.81,111.82,63083.0,108.2219,108.2219,108.0287,108.0384,63083.0
2024-07-09 11:20:00,111.81,111.82,111.68,111.78,83668.0,108.0287,108.0384,107.9031,107.9997,83668.0
2024-07-09 11:25:00,111.78,111.8,111.59,111.64,80463.0,107.9997,108.0191,107.8162,107.8645,80463.0
2024-07-09 11:30:00,111.65,111.65,111.53,111.55,68951.0,107.8741,107.8741,107.7582,107.7775,68951.0
2024-07-09 11:35:00,111.55,111.66,111.47,111.61,102817.0,107.7775,107.8838,107.7002,107.8355,102817.0
2024-07-09 11:40:00,111.6,111.74,111.55,111.7,122670.0,107.8258,107.9611,107.7775,107.9224,122670.0
2024-07-09 11:45:00,111.72,111.79,111.58,111.63,77445.0,107.9418,108.0094,107.8065,107.8548,77445.0
2024-07-09 11:50:00,111.64,111.69,111.58,111.67,80786.0,107.8645,107.9128,107.8065,107.8934,80786.0
2024-07-09 11:55:00,111.68,111.69,111.42,111.43,57133.0,107.9031,107.9128,107.6519,107.6616,57133.0
2024-07-09 12:00:00,111.43,111.43,111.21,111.23,95575.0,107.6616,107.6616,107.449,107.4683,95575.0
2024-07-09 12:05:00,111.22,111.27,111.15,111.22,105017.0,107.4587,107.507,107.391,107.4587,105017.0
2024-07-09 12:10:00,111.2,111.41,111.18,111.4,88569.0,107.4393,107.6422,107.42,107.6326,88569.0
2024-07-09 12:15:00,111.39,111.41,111.27,111.28,53217.0,107.6229,107.6422,107.507,107.5166,53217.0
2024-07-09 12:20:00,111.27,111.28,111.18,111.26,75960.0,107.507,107.5166,107.42,107.4973,75960.0
2024-07-09 12:25:00,111.26,111.33,111.24,111.32,54838.0,107.4973,107.5649,107.478,107.5553,54838.0
2024-07-09 12:30:00,111.33,111.45,111.28,111.44,58541.0,107.5649,107.6809,107.5166,107.6712,58541.0
2024-07-09 12:35:00,111.44,111.44,111.26,111.43,64817.0,107.6712,107.6712,107.4973,107.6616,64817.0
2024-07-09 12:40:00,111.43,111.65,111.43,111.65,56735.0,107.6616,107.8741,107.6616,107.8741,56735.0
2024-07-09 12:45:00,111.64,111.76,111.61,111.72,42476.0,107.8645,107.9804,107.8355,107.9418,42476.0
2024-07-09 12:50:00,111.72,111.75,111.55,111.57,35175.0,107.9418,107.9707,107.7775,107.7968,35175.0
2024-07-09 12:55:00,111.58,111.62,111.54,111.61,37859.0,107.8065,107.8451,107.7678,107.8355,37859.0
2024-07-09 13:00:00,111.61,111.83,111.61,111.79,48002.0,107.8355,108.048,107.8355,108.0094,48002.0
2024-07-09 13:05:00,111.81,111.88,111.79,111.86,37537.0,108.0287,108.0963,108.0094,108.077,37537.0
2024-07-09 13:10:00,111.86,111.92,111.81,111.83,63363.0,108.077,108.135,108.0287,108.048,63363.0
2024-07-09 13:15:00,111.83,111.87,111.78,111.87,52842.0,108.048,108.0867,107.9997,108.0867,52842.0
2024-07-09 13:20:00,111.88,111.88,111.7,111.75,52138.0,108.0963,108.0963,107.9224,107.9707,52138.0
2024-07-09 13:25:00,111.76,111.77,111.64,111.64,37781.0,107.9804,107.9901,107.8645,107.8645,37781.0
2024-07-09 13:30:00,111.64,111.66,111.51,111.58,48508.0,107.8645,107.8838,107.7389,107.8065,48508.0
2024-07-09 13:35:00,111.57,111.58,111.46,111.48,50782.0,107.7968,107.8065,107.6906,107.7099,50782.0
2024-07-09 13:40:00,111.48,111.49,111.4,111.48,57989.0,107.7099,107.7195,107.6326,107.7099,57989.0
2024-07-09 13:45:00,111.47,111.59,111.46,111.53,56518.0,107.7002,107.8162,107.6906,107.7582,56518.0
2024-07-09 13:50:00,111.54,111.55,111.38,111.38,27781.0,107.7678,107.7775,107.6133,107.6133,27781.0
2024-07-09 13:55:00,111.38,111.45,111.36,111.45,43378.0,107.6133,107.6809,107.5939,107.6809,43378.0
2024-07-09 14:00:00,111.45,111.49,111.4,111.44,72582.0,107.6809,107.7195,107.6326,107.6712,72582.0
2024-07-09 14:05:00,111.45,111.62,111.44,111.58,63021.0,107.6809,107.8451,107.6712,107.8065,63021.0
2024-07-09 14:10:00,111.58,111.61,111.52,111.52,30164.0,107.8065,107.8355,107.7485,107.7485,30164.0
2024-07-09 14:15:00,111.53,111.6,111.51,111.53,33531.0,107.7582,107.8258,107.7389,107.7582,33531.0
2024-07-09 14:20:00,111.53,111.6,111.49,111.57,62536.0,107.7582,107.8258,107.7195,107.7968,62536.0
2024-07-09 14:25:00,111.57,111.6,111.43,111.51,60300.0,107.7968,107.8258,107.6616,107.7389,60300.0
2024-07-09 14:30:00,111.51,111.65,111.49,111.6,46950.0,107.7389,107.8741,107.7195,107.8258,46950.0
2024-07-09 14:35:00,111.6,111.69,111.59,111.66,39630.0,107.8258,107.9128,107.8162,107.8838,39630.0
2024-07-09 14:40:00,111.66,111.72,111.63,111.69,76644.0,107.8838,107.9418,107.8548,107.9128,76644.0
2024-07-09 14:45:00,111.68,111.73,111.65,111.67,64228.0,107.9031,107.9514,107.8741,107.8934,64228.0
2024-07-09 14:50:00,111.67,111.68,111.57,111.57,56698.0,107.8934,107.9031,107.7968,107.7968,56698.0
2024-07-09 14:55:00,111.57,111.57,111.44,111.49,73739.0,107.7968,107.7968,107.6712,107.7195,73739.0
2024-07-09 15:00:00,111.49,111.5,111.39,111.4,61141.0,107.7195,107.7292,107.6229,107.6326,61141.0
2024-07-09 15:05:00,111.41,111.42,111.37,111.38,63031.0,107.6422,107.6519,107.6036,107.6133,63031.0
2024-07-09 15:10:00,111.38,111.39,111.28,111.31,66284.0,107.6133,107.6229,107.5166,107.5456,66284.0
2024-07-09 15:15:00,111.31,111.32,111.26,111.29,87616.0,107.5456,107.5553,107.4973,107.5263,87616.0
2024-07-09 15:20:00,111.29,111.36,111.22,111.32,122355.0,107.5263,107.5939,107.4587,107.5553,122355.0
2024-07-09 15:25:00,111.31,111.33,111.25,111.33,65393.0,107.5456,107.5649,107.4877,107.5649,65393.0
2024-07-09 15:30:00,111.33,111.37,111.28,111.3,93767.0,107.5649,107.6036,107.5166,107.536,93767.0
2024-07-09 15:35:00,111.3,111.37,111.27,111.36,130210.0,107.536,107.6036,107.507,107.5939,130210.0
2024-07-09 15:40:00,111.36,111.36,111.22,111.23,94445.0,107.5939,107.5939,107.4587,107.4683,94445.0
2024-07-09 15:45:00,111.23,111.28,111.2,111.25,135986.0,107.4683,107.5166,107.4393,107.4877,135986.0
2024-07-09 15:50:00,111.25,111.28,111.17,111.25,175672.0,107.4877,107.5166,107.4104,107.4877,175672.0
2024-07-09 15:55:00,111.25,111.29,110.91,110.97,633004.0,107.4877,107.5263,107.1592,107.2171,633004.0
2024-07-10 09:30:00,110.92,110.92,110.42,110.64,346312.0,107.1688,107.1688,106.6857,106.8983,346312.0
2024-07-10 09:35:00,110.66,110.93,110.46,110.69,118027.0,106.9176,107.1785,106.7244,106.9466,118027.0
2024-07-10 09:40:00,110.69,110.98,110.57,110.63,182545.0,106.9466,107.2268,106.8306,106.8886,182545.0
2024-07-10 09:45:00,110.64,110.81,110.48,110.61,121729.0,106.8983,107.0625,106.7437,106.8693,121729.0
2024-07-10 09:50:00,110.6,110.96,110.58,110.78,75831.0,106.8596,107.2075,106.8403,107.0335,75831.0
2024-07-10 09:55:00,110.78,111.03,110.78,110.94,89804.0,107.0335,107.2751,107.0335,107.1881,89804.0
2024-07-10 10:00:00,110.93,111.2,110.87,111.16,127695.0,107.1785,107.4393,107.1205,107.4007,127695.0
2024-07-10 10:05:00,111.15,111.21,111.08,111.19,129064.0,107.391,107.449,107.3234,107.4297,129064.0
2024-07-10 10:10:00,111.18,111.33,111.11,111.31,98111.0,107.42,107.5649,107.3524,107.5456,98111.0
2024-07-10 10:15:00,111.3,111.52,111.26,111.39,124271.0,107.536,107.7485,107.4973,107.6229,124271.0
2024-07-10 10:20:00,111.41,111.5,111.39,111.44,62925.0,107.6422,107.7292,107.6229,107.6712,62925.0
2024-07-10 10:25:00,111.45,111.45,111.36,111.39,78913.0,107.6809,107.6809,107.5939,107.6229,78913.0
2024-07-10 10:30:00,111.38,111.53,111.3,111.48,108732.0,107.6133,107.7582,107.536,107.7099,108732.0
2024-07-10 10:35:00,111.47,111.61,111.33,111.35,158751.0,107.7002,107.8355,107.5649,107.5843,158751.0
2024-07-10 10:40:00,111.35,111.37,111.21,111.27,54157.0,107.5843,107.6036,107.449,107.507,54157.0
2024-07-10 10:45:00,111.27,111.38,111.26,111.31,71642.0,107.507,107.6133,107.4973,107.5456,71642.0
2024-07-10 10:50:00,111.31,111.32,111.13,111.15,60013.0,107.5456,107.5553,107.3717,107.391,60013.0
2024-07-10 10:55:00,111.16,111.19,111.01,111.12,56301.0,107.4007,107.4297,107.2558,107.362,56301.0
2024-07-10 11:00:00,111.13,111.48,111.12,111.4,68641.0,107.3717,107.7099,107.362,107.6326,68641.0
2024-07-10 11:05:00,111.39,111.43,111.35,111.42,42010.0,107.6229,107.6616,107.5843,107.6519,42010.0
2024-07-10 11:10:00,111.42,111.42,111.25,111.28,94893.0,107.6519,107.6519,107.4877,107.5166,94893.0
2024-07-10 11:15:00,111.29,111.46,111.25,111.45,49590.0,107.5263,107.6906,107.4877,107.6809,49590.0
2024-07-10 11:20:00,111.45,111.58,111.41,111.56,51533.0,107.6809,107.8065,107.6422,107.7872,51533.0
2024-07-10 11:25:00,111.56,111.77,111.53,111.73,85553.0,107.7872,107.9901,107.7582,107.9514,85553.0
2024-07-10 11:30:00,111.73,111.78,111.69,111.73,50405.0,107.9514,107.9997,107.9128,107.9514,50405.0
2024-07-10 11:35:00,111.73,111.79,111.69,111.76,47383.0,107.9514,108.0094,107.9128,107.9804,47383.0
2024-07-10 11:40:00,111.76,111.84,111.74,111.8,68412.0,107.9804,108.0577,107.9611,108.0191,68412.0
2024-07-10 11:45:00,111.8,111.8,111.65,111.65,42749.0,108.0191,108.0191,107.8741,107.8741,42749.0
2024-07-10 11:50:00,111.65,111.71,111.62,111.63,75666.0,107.8741,107.9321,107.8451,107.8548,75666.0
2024-07-10 11:55:00,111.63,111.68,111.59,111.6,88268.0,107.8548,107.9031,107.8162,107.8258,88268.0
2024-07-10 12:00:00,111.6,111.7,111.59,111.67,46042.0,107.8258,107.9224,107.8162,107.8934,46042.0
2024-07-10 12:05:00,111.67,111.67,111.57,111.62,40802.0,107.8934,107.8934,107.7968,107.8451,40802.0
2024-07-10 12:10:00,111.63,111.75,111.63,111.74,50335.0,107.8548,107.9707,107.8548,107.9611,50335.0
2024-07-10 12:15:00,111.75,111.78,111.66,111.77,38240.0,107.9707,107.9997,107.8838,107.9901,38240.0
2024-07-10 12:20:00,111.77,111.78,111.58,111.67,41192.0,107.9901,107.9997,107.8065,107.8934,41192.0
2024-07-10 12:25:00,111.67,111.72,111.62,111.63,64854.0,107.8934,107.9418,107.8451,107.8548,64854.0
2024-07-10 12:30:00,111.63,111.63,111.38,111.39,57356.0,107.8548,107.8548,107.6133,107.6229,57356.0
2024-07-10 12:35:00,111.39,111.39,111.25,111.26,60251.0,107.6229,107.6229,107.4877,107.4973,60251.0
2024-07-10 12:40:00,111.26,111.28,111.19,111.28,53602.0,107.4973,107.5166,107.4297,107.5166,53602.0
2024-07-10 12:45:00,111.28,111.49,111.28,111.38,45641.0,107.5166,107.7195,107.5166,107.6133,45641.0
2024-07-10 12:50:00,111.4,111.41,111.22,111.27,100328.0,107.6326,107.6422,107.4587,107.507,100328.0
2024-07-10 12:55:00,111.27,111.33,111.21,111.32,29868.0,107.507,107.5649,107.449,107.5553,29868.0
2024-07-10 13:00:00,111.32,111.47,111.28,111.44,33783.0,107.5553,107.7002,107.5166,107.6712,33783.0
2024-07-10 13:05:00,111.44,111.44,111.26,111.3,39061.0,107.6712,107.6712,107.4973,107.536,39061.0
2024-07-10 13:10:00,111.3,111.32,111.19,111.25,56619.0,107.536,107.5553,107.4297,107.4877,56619.0
2024-07-10 13:15:00,111.26,111.43,111.25,111.35,65899.0,107.4973,107.6616,107.4877,107.5843,65899.0
2024-07-10 13:20:00,111.34,111.34,111.22,111.23,35375.0,107.5746,107.5746,107.4587,107.4683,35375.0
2024-07-10 13:25:00,111.23,111.28,111.18,111.28,28160.0,107.4683,107.5166,107.42,107.5166,28160.0
2024-07-10 13:30:00,111.3,111.33,111.24,111.27,27704.0,107.536,107.5649,107.478,107.507,27704.0
2024-07-10 13:35:00,111.26,111.26,111.12,111.16,28536.0,107.4973,107.4973,107.362,107.4007,28536.0
2024-07-10 13:40:00,111.17,111.2,111.14,111.16,26419.0,107.4104,107.4393,107.3814,107.4007,26419.0
2024-07-10 13:45:00,111.16,111.21,111.14,111.21,24414.0,107.4007,107.449,107.3814,107.449,24414.0
2024-07-10 13:50:00,111.21,111.21,111.15,111.21,32592.0,107.449,107.449,107.391,107.449,32592.0
2024-07-10 13:55:00,111.2,111.31,111.17,111.31,41521.0,107.4393,107.5456,107.4104,107.5456,41521.0
2024-07-10 14:00:00,111.31,111.32,111.19,111.21,50019.0,107.5456,107.5553,107.4297,107.449,50019.0
2024-07-10 14:05:00,111.22,111.23,111.12,111.13,48676.0,107.4587,107.4683,107.362,107.3717,48676.0
2024-07-10 14:10:00,111.13,111.17,111.11,111.13,52866.0,107.3717,107.4104,107.3524,107.3717,52866.0
2024-07-10 14:15:00,111.13,111.15,111.11,111.13,39576.0,107.3717,107.391,107.3524,107.3717,39576.0
2024-07-10 14:20:00,111.13,111.2,111.08,111.2,34907.0,107.3717,107.4393,107.3234,107.4393,34907.0
2024-07-10 14:25:00,111.2,111.27,111.11,111.17,43243.0,107.4393,107.507,107.3524,107.4104,43243.0
2024-07-10 14:30:00,111.18,111.35,111.16,111.34,54686.0,107.42,107.5843,107.4007,107.5746,54686.0
2024-07-10 14:35:00,111.35,111.45,111.33,111.42,49020.0,107.5843,107.6809,107.5649,107.6519,49020.0
2024-07-10 14:40:00,111.42,111.5,111.42,111.45,42815.0,107.6519,107.7292,107.6519,107.6809,42815.0
2024-07-10 14:45:00,111.46,111.57,111.44,111.44,103228.0,107.6906,107.7968,107.6712,107.6712,103228.0
2024-07-10 14:50:00,111.45,111.48,111.4,111.42,54684.0,107.6809,107.7099,107.6326,107.6519,54684.0
2024-07-10 14:55:00,111.42,111.47,111.33,111.47,51440.0,107.6519,107.7002,107.5649,107.7002,51440.0
2024-07-10 15:00:00,111.47,111.49,111.41,111.48,45561.0,107.7002,107.7195,107.6422,107.7099,45561.0
2024-07-10 15:05:00,111.48,111.52,111.45,111.5,52203.0,107.7099,107.7485,107.6809,107.7292,52203.0
2024-07-10 15:10:00,111.52,111.57,111.5,111.55,43176.0,107.7485,107.7968,107.7292,107.7775,43176.0
2024-07-10 15:15:00,111.55,111.58,111.5,111.52,46295.0,107.7775,107.8065,107.7292,107.7485,46295.0
2024-07-10 15:20:00,111.52,111.58,111.5,111.57,58245.0,107.7485,107.8065,107.7292,107.7968,58245.0
2024-07-10 15:25:00,111.57,111.59,111.52,111.54,50726.0,107.7968,107.8162,107.7485,107.7678,50726.0
2024-07-10 15:30:00,111.53,111.59,111.51,111.55,50695.0,107.7582,107.8162,107.7389,107.7775,50695.0
2024-07-10 15:35:00,111.55,111.59,111.52,111.59,59682.0,107.7775,107.8162,107.7485,107.8162,59682.0
2024-07-10 15:40:00,111.58,111.62,111.49,111.5,86824.0,107.8065,107.8451,107.7195,107.7292,86824.0
2024-07-10 15:45:00,111.49,111.68,111.46,111.65,89902.0,107.7195,107.9031,107.6906,107.8741,89902.0
2024-07-10 15:50:00,111.64,111.76,111.64,111.72,123235.0,107.8645,107.9804,107.8645,107.9418,123235.0
2024-07-10 15:55:00,111.71,111.96,111.7,111.87,427766.0,107.9321,108.1736,107.9224,108.0867,427766.0
2024-07-11 09:30:00,111.43,111.53,110.93,110.98,20581.0,107.6616,107.7582,107.1785,107.2268,20581.0
2024-07-11 09:35:00,111.01,111.44,110.93,111.41,426222.0,107.2558,107.6712,107.1785,107.6422,426222.0
2024-07-11 09:40:00,111.45,111.51,111.29,111.32,90292.0,107.6809,107.7389,107.5263,107.5553,90292.0
2024-07-11 09:45:00,111.33,111.71,111.25,111.66,154617.0,107.5649,107.9321,107.4877,107.8838,154617.0
2024-07-11 09:50:00,111.67,112.04,111.67,111.74,124052.0,107.8934,108.2509,107.8934,107.9611,124052.0
2024-07-11 09:55:00,111.76,111.87,111.59,111.64,59816.0,107.9804,108.0867,107.8162,107.8645,59816.0
2024-07-11 10:00:00,111.64,112.03,111.64,112.02,117253.0,107.8645,108.2413,107.8645,108.2316,117253.0
2024-07-11 10:05:00,112.02,112.03,111.9,111.98,65212.0,108.2316,108.2413,108.1157,108.193,65212.0
2024-07-11 10:10:00,111.99,112.35,111.94,112.34,160989.0,108.2026,108.5505,108.1543,108.5408,160989.0
2024-07-11 10:15:00,112.34,112.53,112.28,112.46,114305.0,108.5408,108.7244,108.4828,108.6567,114305.0
2024-07-11 10:20:00,112.47,112.5,112.29,112.42,96981.0,108.6664,108.6954,108.4925,108.6181,96981.0
2024-07-11 10:25:00,112.44,112.5,112.35,112.48,59000.0,108.6374,108.6954,108.5505,108.6761,59000.0
2024-07-11 10:30:00,112.47,112.72,112.44,112.72,114626.0,108.6664,108.9079,108.6374,108.9079,114626.0
2024-07-11 10:35:00,112.71,112.95,112.67,112.87,119523.0,108.8983,109.1302,108.8596,109.0529,119523.0
2024-07-11 10:40:00,112.88,113.29,112.88,113.26,169153.0,109.0625,109.4587,109.0625,109.4297,169153.0
2024-07-11 10:45:00,113.27,113.31,113.04,113.04,134159.0,109.4393,109.478,109.2171,109.2171,134159.0
2024-07-11 10:50:00,113.02,113.03,112.87,112.87,87199.0,109.1978,109.2075,109.0529,109.0529,87199.0
2024-07-11 10:55:00,112.88,113.24,112.84,113.23,113304.0,109.0625,109.4104,109.0239,109.4007,113304.0
2024-07-11 11:00:00,113.23,113.32,113.06,113.21,103343.0,109.4007,109.4876,109.2364,109.3814,103343.0
2024-07-11 11:05:00,113.21,113.21,112.86,113.0,91124.0,109.3814,109.3814,109.0432,109.1785,91124.0
2024-07-11 11:10:00,112.98,113.23,112.98,113.19,43957.0,109.1591,109.4007,109.1591,109.362,43957.0
2024-07-11 11:15:00,113.19,113.2,112.99,113.0,54165.0,109.362,109.3717,109.1688,109.1785,54165.0
2024-07-11 11:20:00,112.99,113.06,112.9,112.95,77214.0,109.1688,109.2364,109.0819,109.1302,77214.0
2024-07-11 11:25:00,112.95,113.04,112.88,112.92,75577.0,109.1302,109.2171,109.0625,109.1012,75577.0
2024-07-11 11:30:00,112.92,112.99,112.76,112.8,129348.0,109.1012,109.1688,108.9466,108.9852,129348.0
2024-07-11 11:35:00,112.79,112.84,112.69,112.82,119484.0,108.9756,109.0239,108.879,109.0046,119484.0
2024-07-11 11:40:00,112.83,112.84,112.59,112.59,131939.0,109.0142,109.0239,108.7823,108.7823,131939.0
2024-07-11 11:45:00,112.59,112.86,112.58,112.81,74381.0,108.7823,109.0432,108.7727,108.9949,74381.0
2024-07-11 11:50:00,112.82,112.85,112.6,112.64,134954.0,109.0046,109.0335,108.792,108.8306,134954.0
2024-07-11 11:55:00,112.66,112.79,112.58,112.59,115782.0,108.85,108.9756,108.7727,108.7823,115782.0
2024-07-11 12:00:00,112.6,112.6,112.37,112.49,109201.0,108.792,108.792,108.5698,108.6857,109201.0
2024-07-11 12:05:00,112.49,112.49,112.2,112.26,120047.0,108.6857,108.6857,108.4055,108.4635,120047.0
2024-07-11 12:10:00,112.26,112.42,112.23,112.4,96154.0,108.4635,108.6181,108.4345,108.5988,96154.0
2024-07-11 12:15:00,112.42,112.56,112.31,112.32,85216.0,108.6181,108.7533,108.5118,108.5215,85216.0
2024-07-11 12:20:00,112.33,112.34,112.1,112.12,90819.0,108.5311,108.5408,108.3089,108.3282,90819.0
2024-07-11 12:25:00,112.11,112.27,112.04,112.19,60730.0,108.3186,108.4732,108.2509,108.3959,60730.0
2024-07-11 12:30:00,112.19,112.2,112.11,112.13,72291.0,108.3959,108.4055,108.3186,108.3379,72291.0
2024-07-11 12:35:00,112.14,112.2,112.03,112.09,59157.0,108.3476,108.4055,108.2413,108.2992,59157.0
2024-07-11 12:40:00,112.09,112.12,111.93,112.12,50600.0,108.2992,108.3282,108.1447,108.3282,50600.0
2024-07-11 12:45:00,112.12,112.18,112.08,112.15,99486.0,108.3282,108.3862,108.2896,108.3572,99486.0
2024-07-11 12:50:00,112.14,112.24,112.12,112.23,171773.0,108.3476,108.4442,108.3282,108.4345,171773.0
2024-07-11 12:55:00,112.23,112.4,112.21,112.39,37669.0,108.4345,108.5988,108.4152,108.5891,37669.0
2024-07-11 13:00:00,112.4,112.5,112.32,112.36,98418.0,108.5988,108.6954,108.5215,108.5601,98418.0
2024-07-11 13:05:00,112.35,112.46,112.28,112.45,25983.0,108.5505,108.6567,108.4828,108.6471,25983.0
2024-07-11 13:10:00,112.46,112.64,112.45,112.64,36420.0,108.6567,108.8306,108.6471,108.8306,36420.0
2024-07-11 13:15:00,112.64,112.78,112.62,112.63,56986.0,108.8306,108.9659,108.8113,108.821,56986.0
2024-07-11 13:20:00,112.62,112.65,112.36,112.37,93434.0,108.8113,108.8403,108.5601,108.5698,93434.0
2024-07-11 13:25:00,112.39,112.4,112.18,112.23,100183.0,108.5891,108.5988,108.3862,108.4345,100183.0
2024-07-11 13:30:00,112.23,112.3,112.12,112.21,72018.0,108.4345,108.5021,108.3282,108.4152,72018.0
2024-07-11 13:35:00,112.22,112.32,112.19,112.3,29279.0,108.4248,108.5215,108.3959,108.5021,29279.0
2024-07-11 13:40:00,112.3,112.41,112.3,112.4,25400.0,108.5021,108.6084,108.5021,108.5988,25400.0
2024-07-11 13:45:00,112.41,112.54,112.41,112.53,32813.0,108.6084,108.734,108.6084,108.7244,32813.0
2024-07-11 13:50:00,112.52,112.78,112.52,112.78,50301.0,108.7147,108.9659,108.7147,108.9659,50301.0
2024-07-11 13:55:00,112.79,112.86,112.76,112.85,71864.0,108.9756,109.0432,108.9466,109.0335,71864.0
2024-07-11 14:00:00,112.85,112.87,112.75,112.83,51077.0,109.0335,109.0529,108.9369,109.0142,51077.0
2024-07-11 14:05:00,112.84,112.87,112.8,112.84,43152.0,109.0239,109.0529,108.9852,109.0239,43152.0
2024-07-11 14:10:00,112.85,112.93,112.84,112.93,29815.0,109.0335,109.1108,109.0239,109.1108,29815.0
2024-07-11 14:15:00,112.94,112.97,112.86,112.89,41473.0,109.1205,109.1495,109.0432,109.0722,41473.0
2024-07-11 14:20:00,112.88,112.88,112.62,112.67,34060.0,109.0625,109.0625,108.8113,108.8596,34060.0
2024-07-11 14:25:00,112.66,112.76,112.65,112.75,41232.0,108.85,108.9466,108.8403,108.9369,41232.0
2024-07-11 14:30:00,112.75,112.85,112.74,112.83,34804.0,108.9369,109.0335,108.9273,109.0142,34804.0
2024-07-11 14:35:00,112.84,112.91,112.82,112.86,45443.0,109.0239,109.0915,109.0046,109.0432,45443.0
2024-07-11 14:40:00,112.86,112.9,112.79,112.89,44876.0,109.0432,109.0819,108.9756,109.0722,44876.0
2024-07-11 14:45:00,112.9,113.02,112.9,113.02,47026.0,109.0819,109.1978,109.0819,109.1978,47026.0
2024-07-11 14:50:00,113.01,113.09,112.98,113.04,64536.0,109.1881,109.2654,109.1591,109.2171,64536.0
2024-07-11 14:55:00,113.06,113.12,113.05,113.09,66489.0,109.2364,109.2944,109.2268,109.2654,66489.0
2024-07-11 15:00:00,113.1,113.11,112.99,113.05,82569.0,109.2751,109.2847,109.1688,109.2268,82569.0
2024-07-11 15:05:00,113.05,113.08,112.93,112.96,71670.0,109.2268,109.2558,109.1108,109.1398,71670.0
2024-07-11 15:10:00,112.96,113.0,112.89,112.9,69313.0,109.1398,109.1785,109.0722,109.0819,69313.0
2024-07-11 15:15:00,112.9,113.04,112.9,112.92,97870.0,109.0819,109.2171,109.0819,109.1012,97870.0
2024-07-11 15:20:00,112.91,112.92,112.81,112.85,59660.0,109.0915,109.1012,108.9949,109.0335,59660.0
2024-07-11 15:25:00,112.85,113.0,112.85,112.95,103128.0,109.0335,109.1785,109.0335,109.1302,103128.0
2024-07-11 15:30:00,112.95,113.05,112.95,113.02,70752.0,109.1302,109.2268,109.1302,109.1978,70752.0
2024-07-11 15:35:00,113.03,113.09,112.95,113.07,87860.0,109.2075,109.2654,109.1302,109.2461,87860.0
2024-07-11 15:40:00,113.07,113.12,113.06,113.08,99798.0,109.2461,109.2944,109.2364,109.2558,99798.0
2024-07-11 15:45:00,113.08,113.1,112.98,113.09,119191.0,109.2558,109.2751,109.1591,109.2654,119191.0
2024-07-11 15:50:00,113.09,113.19,113.01,113.06,239625.0,109.2654,109.362,109.1881,109.2364,239625.0
2024-07-11 15:55:00,113.06,113.31,113.03,113.19,741487.0,109.2364,109.478,109.2075,109.362,741487.0
2024-07-12 09:30:00,113.99,114.15,113.8,113.81,218751.0,110.135,110.2896,109.9514,109.9611,218751.0
2024-07-12 09:35:00,113.8,113.81,113.45,113.45,99108.0,109.9514,109.9611,109.6133,109.6133,99108.0
2024-07-12 09:40:00,113.43,113.43,113.17,113.22,137335.0,109.5939,109.5939,109.3427,109.391,137335.0
2024-07-12 09:45:00,113.22,113.22,112.98,113.03,99954.0,109.391,109.391,109.1591,109.2075,99954.0
2024-07-12 09:50:00,113.04,113.09,112.86,112.91,120283.0,109.2171,109.2654,109.0432,109.0915,120283.0
2024-07-12 09:55:00,112.9,112.92,112.67,112.67,80481.0,109.0819,109.1012,108.8596,108.8596,80481.0
2024-07-12 10:00:00,112.69,112.94,112.63,112.93,128934.0,108.879,109.1205,108.821,109.1108,128934.0
2024-07-12 10:05:00,112.93,113.08,112.9,113.04,84279.0,109.1108,109.2558,109.0819,109.2171,84279.0
2024-07-12 10:10:00,113.05,113.27,113.0,113.25,91539.0,109.2268,109.4393,109.1785,109.42,91539.0
2024-07-12 10:15:00,113.23,113.32,113.2,113.29,106346.0,109.4007,109.4876,109.3717,109.4587,106346.0
2024-07-12 10:20:00,113.3,113.32,113.2,113.23,65428.0,109.4683,109.4876,109.3717,109.4007,65428.0
2024-07-12 10:25:00,113.23,113.26,113.13,113.25,89049.0,109.4007,109.4297,109.3041,109.42,89049.0
2024-07-12 10:30:00,113.25,113.29,112.8,112.86,130080.0,109.42,109.4587,108.9852,109.0432,130080.0
2024-07-12 10:35:00,112.85,113.07,112.85,112.97,102660.0,109.0335,109.2461,109.0335,109.1495,102660.0
2024-07-12 10:40:00,112.98,113.01,112.81,113.01,77107.0,109.1591,109.1881,108.9949,109.1881,77107.0
2024-07-12 10:45:00,113.01,113.07,112.97,113.02,43203.0,109.1881,109.2461,109.1495,109.1978,43203.0
2024-07-12 10:50:00,113.03,113.04,112.77,112.77,60342.0,109.2075,109.2171,108.9562,108.9562,60342.0
2024-07-12 10:55:00,112.78,112.85,112.76,112.81,61653.0,108.9659,109.0335,108.9466,108.9949,61653.0
2024-07-12 11:00:00,112.82,113.0,112.81,112.98,41840.0,109.0046,109.1785,108.9949,109.1591,41840.0
2024-07-12 11:05:00,112.98,113.04,112.92,112.93,34778.0,109.1591,109.2171,109.1012,109.1108,34778.0
2024-07-12 11:10:00,112.93,112.96,112.85,112.95,46759.0,109.1108,109.1398,109.0335,109.1302,46759.0
2024-07-12 11:15:00,112.96,113.19,112.96,113.09,44448.0,109.1398,109.362,109.1398,109.2654,44448.0
2024-07-12 11:20:00,113.08,113.13,112.97,112.97,39216.0,109.2558,109.3041,109.1495,109.1495,39216.0
2024-07-12 11:25:00,112.98,113.12,112.98,113.11,40852.0,109.1591,109.2944,109.1591,109.2847,40852.0
2024-07-12 11:30:00,113.12,113.16,113.1,113.1,34542.0,109.2944,109.3331,109.2751,109.2751,34542.0
2024-07-12 11:35:00,113.11,113.17,113.07,113.07,36248.0,109.2847,109.3427,109.2461,109.2461,36248.0
2024-07-12 11:40:00,113.08,113.08,112.94,112.94,54998.0,109.2558,109.2558,109.1205,109.1205,54998.0
2024-07-12 11:45:00,112.95,113.04,112.86,112.98,84673.0,109.1302,109.2171,109.0432,109.1591,84673.0
2024-07-12 11:50:00,112.98,113.14,112.95,113.07,41846.0,109.1591,109.3137,109.1302,109.2461,41846.0
2024-07-12 11:55:00,113.08,113.24,113.06,113.15,49550.0,109.2558,109.4104,109.2364,109.3234,49550.0
2024-07-12 12:00:00,113.17,113.26,113.1,113.16,44509.0,109.3427,109.4297,109.2751,109.3331,44509.0
2024-07-12 12:05:00,113.16,113.17,112.89,112.97,46888.0,109.3331,109.3427,109.0722,109.1495,46888.0
2024-07-12 12:10:00,112.98,113.09,112.97,113.09,42527.0,109.1591,109.2654,109.1495,109.2654,42527.0
2024-07-12 12:15:00,113.1,113.33,113.1,113.29,43536.0,109.2751,109.4973,109.2751,109.4587,43536.0
2024-07-12 12:20:00,113.29,113.3,113.17,113.18,45462.0,109.4587,109.4683,109.3427,109.3524,45462.0
2024-07-12 12:25:00,113.17,113.23,113.16,113.23,29451.0,109.3427,109.4007,109.3331,109.4007,29451.0
2024-07-12 12:30:00,113.22,113.34,113.18,113.33,55330.0,109.391,109.507,109.3524,109.4973,55330.0
2024-07-12 12:35:00,113.33,113.35,113.22,113.22,27068.0,109.4973,109.5166,109.391,109.391,27068.0
2024-07-12 12:40:00,113.21,113.33,113.2,113.32,31800.0,109.3814,109.4973,109.3717,109.4876,31800.0
2024-07-12 12:45:00,113.32,113.33,113.27,113.32,38167.0,109.4876,109.4973,109.4393,109.4876,38167.0
2024-07-12 12:50:00,113.31,113.38,113.24,113.27,56168.0,109.478,109.5456,109.4104,109.4393,56168.0
2024-07-12 12:55:00,113.27,113.4,113.26,113.34,53227.0,109.4393,109.5649,109.4297,109.507,53227.0
2024-07-12 13:00:00,113.34,113.37,113.24,113.31,53340.0,109.507,109.536,109.4104,109.478,53340.0
2024-07-12 13:05:00,113.31,113.38,113.11,113.12,40717.0,109.478,109.5456,109.2847,109.2944,40717.0
2024-07-12 13:10:00,113.12,113.24,113.11,113.17,41890.0,109.2944,109.4104,109.2847,109.3427,41890.0
2024-07-12 13:15:00,113.16,113.24,113.09,113.23,48511.0,109.3331,109.4104,109.2654,109.4007,48511.0
2024-07-12 13:20:00,113.24,113.27,113.21,113.23,39465.0,109.4104,109.4393,109.3814,109.4007,39465.0
2024-07-12 13:25:00,113.23,113.36,113.22,113.32,36509.0,109.4007,109.5263,109.391,109.4876,36509.0
2024-07-12 13:30:00,113.32,113.41,113.27,113.4,33735.0,109.4876,109.5746,109.4393,109.5649,33735.0
2024-07-12 13:35:00,113.41,113.41,113.3,113.31,37268.0,109.5746,109.5746,109.4683,109.478,37268.0
2024-07-12 13:40:00,113.31,113.41,113.29,113.36,35555.0,109.478,109.5746,109.4587,109.5263,35555.0
2024-07-12 13:45:00,113.37,113.53,113.37,113.51,46542.0,109.536,109.6905,109.536,109.6712,46542.0
2024-07-12 13:50:00,113.52,113.55,113.44,113.47,55142.0,109.6809,109.7099,109.6036,109.6326,55142.0
2024-07-12 13:55:00,113.47,113.51,113.43,113.44,29083.0,109.6326,109.6712,109.5939,109.6036,29083.0
2024-07-12 14:00:00,113.44,113.45,113.32,113.38,45378.0,109.6036,109.6133,109.4876,109.5456,45378.0
2024-07-12 14:05:00,113.39,113.45,113.37,113.44,26768.0,109.5553,109.6133,109.536,109.6036,26768.0
2024-07-12 14:10:00,113.43,113.43,113.28,113.29,37035.0,109.5939,109.5939,109.449,109.4587,37035.0
2024-07-12 14:15:00,113.29,113.36,113.29,113.34,30721.0,109.4587,109.5263,109.4587,109.507,30721.0
2024-07-12 14:20:00,113.34,113.35,113.24,113.26,30307.0,109.507,109.5166,109.4104,109.4297,30307.0
2024-07-12 14:25:00,113.26,113.27,113.15,113.18,61901.0,109.4297,109.4393,109.3234,109.3524,61901.0
2024-07-12 14:30:00,113.18,113.28,113.17,113.28,28332.0,109.3524,109.449,109.3427,109.449,28332.0
2024-07-12 14:35:00,113.27,113.31,113.21,113.3,46134.0,109.4393,109.478,109.3814,109.4683,46134.0
2024-07-12 14:40:00,113.31,113.49,113.31,113.48,54046.0,109.478,109.6519,109.478,109.6422,54046.0
2024-07-12 14:45:00,113.49,113.5,113.46,113.48,35605.0,109.6519,109.6616,109.6229,109.6422,35605.0
2024-07-12 14:50:00,113.48,113.49,113.34,113.34,51530.0,109.6422,109.6519,109.507,109.507,51530.0
2024-07-12 14:55:00,113.33,113.38,113.32,113.36,53824.0,109.4973,109.5456,109.4876,109.5263,53824.0
2024-07-12 15:00:00,113.34,113.41,113.32,113.38,46733.0,109.507,109.5746,109.4876,109.5456,46733.0
2024-07-12 15:05:00,113.38,113.43,113.37,113.39,42955.0,109.5456,109.5939,109.536,109.5553,42955.0
2024-07-12 15:10:00,113.39,113.46,113.37,113.39,51592.0,109.5553,109.6229,109.536,109.5553,51592.0
2024-07-12 15:15:00,113.39,113.45,113.37,113.45,47542.0,109.5553,109.6133,109.536,109.6133,47542.0
2024-07-12 15:20:00,113.44,113.52,113.44,113.49,56209.0,109.6036,109.6809,109.6036,109.6519,56209.0
2024-07-12 15:25:00,113.5,113.59,113.49,113.57,70435.0,109.6616,109.7485,109.6519,109.7292,70435.0
2024-07-12 15:30:00,113.57,113.63,113.5,113.59,99501.0,109.7292,109.7872,109.6616,109.7485,99501.0
2024-07-12 15:35:00,113.57,113.57,113.41,113.44,109938.0,109.7292,109.7292,109.5746,109.6036,109938.0
2024-07-12 15:40:00,113.43,113.43,113.17,113.19,101108.0,109.5939,109.5939,109.3427,109.362,101108.0
2024-07-12 15:45:00,113.19,113.31,113.13,113.13,93144.0,109.362,109.478,109.3041,109.3041,93144.0
2024-07-12 15:50:00,113.14,113.29,112.99,113.24,206245.0,109.3137,109.4587,109.1688,109.4104,206245.0
2024-07-12 15:55:00,113.24,113.49,113.01,113.26,1223874.0,109.4104,109.6519,109.1881,109.4297,1223874.0
2024-07-15 09:30:00,114.27,114.48,113.88,114.0,295768.0,110.4055,110.6084,110.0287,110.1447,295768.0
2024-07-15 09:35:00,114.06,114.26,113.96,114.06,168662.0,110.2026,110.3959,110.106,110.2026,168662.0
2024-07-15 09:40:00,114.11,114.11,113.8,114.0,153163.0,110.2509,110.2509,109.9514,110.1447,153163.0
2024-07-15 09:45:00,113.99,114.04,113.57,113.83,171850.0,110.135,110.1833,109.7292,109.9804,171850.0
2024-07-15 09:50:00,113.83,114.17,113.75,114.12,105753.0,109.9804,110.3089,109.9031,110.2606,105753.0
2024-07-15 09:55:00,114.12,114.41,114.02,114.29,171133.0,110.2606,110.5408,110.164,110.4248,171133.0
2024-07-15 10:00:00,114.29,114.55,114.24,114.3,200116.0,110.4248,110.676,110.3765,110.4345,200116.0
2024-07-15 10:05:00,114.29,114.45,114.29,114.45,215884.0,110.4248,110.5794,110.4248,110.5794,215884.0
2024-07-15 10:10:00,114.45,114.48,114.1,114.18,254590.0,110.5794,110.6084,110.2413,110.3186,254590.0
2024-07-15 10:15:00,114.19,114.64,114.19,114.46,153133.0,110.3282,110.763,110.3282,110.5891,153133.0
2024-07-15 10:20:00,114.46,114.7,114.41,114.58,111310.0,110.5891,110.821,110.5408,110.705,111310.0
2024-07-15 10:25:00,114.59,114.67,114.47,114.49,82284.0,110.7147,110.792,110.5988,110.6181,82284.0
2024-07-15 10:30:00,114.5,114.53,114.38,114.5,71553.0,110.6277,110.6567,110.5118,110.6277,71553.0
2024-07-15 10:35:00,114.51,114.51,114.39,114.41,78533.0,110.6374,110.6374,110.5215,110.5408,78533.0
2024-07-15 10:40:00,114.43,114.51,114.36,114.39,70473.0,110.5601,110.6374,110.4925,110.5215,70473.0
2024-07-15 10:45:00,114.39,114.72,114.38,114.72,76897.0,110.5215,110.8403,110.5118,110.8403,76897.0
2024-07-15 10:50:00,114.72,114.99,114.64,114.9,108723.0,110.8403,111.1012,110.763,111.0142,108723.0
2024-07-15 10:55:00,114.9,115.12,114.89,115.11,170952.0,111.0142,111.2268,111.0046,111.2171,170952.0
2024-07-15 11:00:00,115.11,115.32,115.09,115.32,98287.0,111.2171,111.42,111.1978,111.42,98287.0
2024-07-15 11:05:00,115.32,115.38,115.18,115.23,131455.0,111.42,111.478,111.2847,111.3331,131455.0
2024-07-15 11:10:00,115.23,115.48,115.23,115.4,120234.0,111.3331,111.5746,111.3331,111.4973,120234.0
2024-07-15 11:15:00,115.4,115.53,115.27,115.3,161270.0,111.4973,111.6229,111.3717,111.4007,161270.0
2024-07-15 11:20:00,115.3,115.35,114.93,115.0,106838.0,111.4007,111.449,111.0432,111.1108,106838.0
2024-07-15 11:25:00,115.01,115.14,115.01,115.11,48524.0,111.1205,111.2461,111.1205,111.2171,48524.0
2024-07-15 11:30:00,115.1,115.18,114.99,115.16,133131.0,111.2074,111.2847,111.1012,111.2654,133131.0
2024-07-15 11:35:00,115.16,115.44,115.13,115.43,102363.0,111.2654,111.536,111.2364,111.5263,102363.0
2024-07-15 11:40:00,115.42,115.79,115.4,115.76,105232.0,111.5166,111.8741,111.4973,111.8451,105232.0
2024-07-15 11:45:00,115.77,115.88,115.73,115.84,133782.0,111.8548,111.9611,111.8161,111.9224,133782.0
2024-07-15 11:50:00,115.84,116.03,115.83,116.0,231036.0,111.9224,112.106,111.9128,112.077,231036.0
2024-07-15 11:55:00,116.01,116.02,115.69,115.69,139424.0,112.0867,112.0963,111.7775,111.7775,139424.0
2024-07-15 12:00:00,115.69,115.78,115.49,115.51,86674.0,111.7775,111.8645,111.5843,111.6036,86674.0
2024-07-15 12:05:00,115.52,115.93,115.51,115.9,63152.0,111.6132,112.0094,111.6036,111.9804,63152.0
2024-07-15 12:10:00,115.92,116.07,115.92,116.04,107220.0,111.9997,112.1446,111.9997,112.1157,107220.0
2024-07-15 12:15:00,116.04,116.04,115.81,115.99,70393.0,112.1157,112.1157,111.8934,112.0674,70393.0
2024-07-15 12:20:00,116.01,116.06,115.88,115.9,72075.0,112.0867,112.135,111.9611,111.9804,72075.0
2024-07-15 12:25:00,115.9,115.93,115.81,115.86,45162.0,111.9804,112.0094,111.8934,111.9417,45162.0
2024-07-15 12:30:00,115.84,115.85,115.7,115.7,45613.0,111.9224,111.9321,111.7872,111.7872,45613.0
2024-07-15 12:35:00,115.7,115.74,115.61,115.7,70583.0,111.7872,111.8258,111.7002,111.7872,70583.0
2024-07-15 12:40:00,115.69,115.97,115.68,115.93,101714.0,111.7775,112.048,111.7678,112.0094,101714.0
2024-07-15 12:45:00,115.93,115.93,115.61,115.61,67902.0,112.0094,112.0094,111.7002,111.7002,67902.0
2024-07-15 12:50:00,115.62,115.77,115.6,115.76,86930.0,111.7099,111.8548,111.6905,111.8451,86930.0
2024-07-15 12:55:00,115.76,115.8,115.69,115.72,64566.0,111.8451,111.8838,111.7775,111.8065,64566.0
2024-07-15 13:00:00,115.72,115.75,115.57,115.64,77019.0,111.8065,111.8355,111.6616,111.7292,77019.0
2024-07-15 13:05:00,115.64,115.74,115.63,115.65,87738.0,111.7292,111.8258,111.7195,111.7388,87738.0
2024-07-15 13:10:00,115.65,115.7,115.62,115.67,54820.0,111.7388,111.7872,111.7099,111.7582,54820.0
2024-07-15 13:15:00,115.67,115.67,115.54,115.55,64675.0,111.7582,111.7582,111.6326,111.6422,64675.0
2024-07-15 13:20:00,115.54,115.7,115.47,115.63,68431.0,111.6326,111.7872,111.5649,111.7195,68431.0
2024-07-15 13:25:00,115.6,115.66,115.47,115.52,44946.0,111.6905,111.7485,111.5649,111.6132,44946.0
2024-07-15 13:30:00,115.52,115.55,115.41,115.42,52015.0,111.6132,111.6422,111.507,111.5166,52015.0
2024-07-15 13:35:00,115.43,115.44,115.34,115.38,66334.0,111.5263,111.536,111.4393,111.478,66334.0
2024-07-15 13:40:00,115.38,115.47,115.35,115.45,59014.0,111.478,111.5649,111.449,111.5456,59014.0
2024-07-15 13:45:00,115.45,115.48,115.37,115.38,48097.0,111.5456,111.5746,111.4683,111.478,48097.0
2024-07-15 13:50:00,115.38,115.62,115.38,115.62,61100.0,111.478,111.7099,111.478,111.7099,61100.0
2024-07-15 13:55:00,115.61,115.71,115.55,115.59,73422.0,111.7002,111.7968,111.6422,111.6809,73422.0
2024-07-15 14:00:00,115.58,115.59,115.27,115.27,84848.0,111.6712,111.6809,111.3717,111.3717,84848.0
2024-07-15 14:05:00,115.28,115.36,115.24,115.28,70982.0,111.3814,111.4587,111.3427,111.3814,70982.0
2024-07-15 14:10:00,115.29,115.49,115.29,115.45,54377.0,111.391,111.5843,111.391,111.5456,54377.0
2024-07-15 14:15:00,115.45,115.64,115.45,115.63,60980.0,111.5456,111.7292,111.5456,111.7195,60980.0
2024-07-15 14:20:00,115.62,115.78,115.62,115.71,78921.0,111.7099,111.8645,111.7099,111.7968,78921.0
2024-07-15 14:25:00,115.7,115.91,115.69,115.86,59732.0,111.7872,111.9901,111.7775,111.9417,59732.0
2024-07-15 14:30:00,115.87,115.93,115.82,115.92,66102.0,111.9514,112.0094,111.9031,111.9997,66102.0
2024-07-15 14:35:00,115.92,115.99,115.87,115.98,54668.0,111.9997,112.0674,111.9514,112.0577,54668.0
2024-07-15 14:40:00,115.98,116.07,115.94,116.07,101302.0,112.0577,112.1446,112.019,112.1446,101302.0
2024-07-15 14:45:00,116.07,116.08,115.94,115.95,80578.0,112.1446,112.1543,112.019,112.0287,80578.0
2024-07-15 14:50:00,115.95,116.03,115.92,116.02,58774.0,112.0287,112.106,111.9997,112.0963,58774.0
2024-07-15 14:55:00,116.02,116.07,115.94,115.98,76226.0,112.0963,112.1446,112.019,112.0577,76226.0
2024-07-15 15:00:00,115.97,115.97,115.86,115.88,50159.0,112.048,112.048,111.9417,111.9611,50159.0
2024-07-15 15:05:00,115.86,115.87,115.71,115.73,64779.0,111.9417,111.9514,111.7968,111.8161,64779.0
2024-07-15 15:10:00,115.73,115.73,115.61,115.68,55666.0,111.8161,111.8161,111.7002,111.7678,55666.0
2024-07-15 15:15:00,115.69,115.71,115.65,115.7,65030.0,111.7775,111.7968,111.7388,111.7872,65030.0
2024-07-15 15:20:00,115.7,116.09,115.69,116.08,95568.0,111.7872,112.164,111.7775,112.1543,95568.0
2024-07-15 15:25:00,116.09,116.16,115.93,115.93,117934.0,112.164,112.2316,112.0094,112.0094,117934.0
2024-07-15 15:30:00,115.92,115.96,115.68,115.73,101070.0,111.9997,112.0384,111.7678,111.8161,101070.0
2024-07-15 15:35:00,115.73,115.76,115.62,115.63,89756.0,111.8161,111.8451,111.7099,111.7195,89756.0
2024-07-15 15:40:00,115.63,115.75,115.59,115.59,94250.0,111.7195,111.8355,111.6809,111.6809,94250.0
2024-07-15 15:45:00,115.59,115.62,115.39,115.43,125732.0,111.6809,111.7099,111.4876,111.5263,125732.0
2024-07-15 15:50:00,115.42,115.45,115.13,115.27,186011.0,111.5166,111.5456,111.2364,111.3717,186011.0
2024-07-15 15:55:00,115.27,115.31,115.14,115.24,645722.0,111.3717,111.4103,111.2461,111.3427,645722.0
2024-07-16 09:30:00,114.35,114.36,114.03,114.13,299160.0,110.4828,110.4925,110.1736,110.2703,299160.0
2024-07-16 09:35:00,114.13,114.27,113.71,114.03,364812.0,110.2703,110.4055,109.8645,110.1736,364812.0
2024-07-16 09:40:00,114.02,114.25,113.9,114.22,166373.0,110.164,110.3862,110.048,110.3572,166373.0
2024-07-16 09:45:00,114.24,114.35,114.06,114.24,128057.0,110.3765,110.4828,110.2026,110.3765,128057.0
2024-07-16 09:50:00,114.24,114.36,114.16,114.18,100896.0,110.3765,110.4925,110.2992,110.3186,100896.0
2024-07-16 09:55:00,114.18,114.54,114.16,114.53,110009.0,110.3186,110.6664,110.2992,110.6567,110009.0
2024-07-16 10:00:00,114.52,114.79,114.45,114.67,164935.0,110.6471,110.9079,110.5794,110.792,164935.0
2024-07-16 10:05:00,114.67,115.08,114.59,114.91,193563.0,110.792,111.1881,110.7147,111.0239,193563.0
2024-07-16 10:10:00,114.92,115.02,114.73,114.87,98116.0,111.0335,111.1302,110.85,110.9852,98116.0
2024-07-16 10:15:00,114.88,115.06,114.84,114.85,124880.0,110.9949,111.1688,110.9562,110.9659,124880.0
2024-07-16 10:20:00,114.85,115.18,114.85,115.11,81449.0,110.9659,111.2847,110.9659,111.2171,81449.0
2024-07-16 10:25:00,115.12,115.19,115.05,115.07,72545.0,111.2268,111.2944,111.1591,111.1785,72545.0
2024-07-16 10:30:00,115.08,115.12,115.0,115.12,73281.0,111.1881,111.2268,111.1108,111.2268,73281.0
2024-07-16 10:35:00,115.12,115.39,115.11,115.25,114670.0,111.2268,111.4876,111.2171,111.3524,114670.0
2024-07-16 10:40:00,115.26,115.4,115.25,115.39,105951.0,111.362,111.4973,111.3524,111.4876,105951.0
2024-07-16 10:45:00,115.39,115.52,115.35,115.38,119070.0,111.4876,111.6132,111.449,111.478,119070.0
2024-07-16 10:50:00,115.37,115.69,115.33,115.6,123225.0,111.4683,111.7775,111.4297,111.6905,123225.0
2024-07-16 10:55:00,115.6,115.94,115.6,115.92,126056.0,111.6905,112.019,111.6905,111.9997,126056.0
2024-07-16 11:00:00,115.91,115.92,115.74,115.8,144794.0,111.9901,111.9997,111.8258,111.8838,144794.0
2024-07-16 11:05:00,115.8,115.96,115.77,115.82,141571.0,111.8838,112.0384,111.8548,111.9031,141571.0
2024-07-16 11:10:00,115.82,115.93,115.7,115.89,104641.0,111.9031,112.0094,111.7872,111.9707,104641.0
2024-07-16 11:15:00,115.89,115.96,115.8,115.89,97248.0,111.9707,112.0384,111.8838,111.9707,97248.0
2024-07-16 11:20:00,115.89,115.98,115.77,115.77,74186.0,111.9707,112.0577,111.8548,111.8548,74186.0
2024-07-16 11:25:00,115.79,115.83,115.63,115.66,70931.0,111.8741,111.9128,111.7195,111.7485,70931.0
2024-07-16 11:30:00,115.66,115.67,115.48,115.58,86680.0,111.7485,111.7582,111.5746,111.6712,86680.0
2024-07-16 11:35:00,115.58,115.73,115.58,115.73,86463.0,111.6712,111.8161,111.6712,111.8161,86463.0
2024-07-16 11:40:00,115.72,115.79,115.68,115.76,69322.0,111.8065,111.8741,111.7678,111.8451,69322.0
2024-07-16 11:45:00,115.76,115.76,115.58,115.66,70742.0,111.8451,111.8451,111.6712,111.7485,70742.0
2024-07-16 11:50:00,115.65,115.65,115.39,115.56,109774.0,111.7388,111.7388,111.4876,111.6519,109774.0
2024-07-16 11:55:00,115.56,115.66,115.54,115.6,58980.0,111.6519,111.7485,111.6326,111.6905,58980.0
2024-07-16 12:00:00,115.6,115.63,115.4,115.5,108151.0,111.6905,111.7195,111.4973,111.5939,108151.0
2024-07-16 12:05:00,115.51,115.71,115.48,115.65,203377.0,111.6036,111.7968,111.5746,111.7388,203377.0
2024-07-16 12:10:00,115.65,115.95,115.65,115.94,106638.0,111.7388,112.0287,111.7388,112.019,106638.0
2024-07-16 12:15:00,115.94,116.06,115.88,115.97,146389.0,112.019,112.135,111.9611,112.048,146389.0
2024-07-16 12:20:00,115.97,116.06,115.97,116.06,57577.0,112.048,112.135,112.048,112.135,57577.0
2024-07-16 12:25:00,116.05,116.11,115.74,115.84,112418.0,112.1253,112.1833,111.8258,111.9224,112418.0
2024-07-16 12:30:00,115.82,115.9,115.76,115.8,113856.0,111.9031,111.9804,111.8451,111.8838,113856.0
2024-07-16 12:35:00,115.8,115.82,115.66,115.7,89416.0,111.8838,111.9031,111.7485,111.7872,89416.0
2024-07-16 12:40:00,115.71,115.72,115.54,115.64,74364.0,111.7968,111.8065,111.6326,111.7292,74364.0
2024-07-16 12:45:00,115.65,115.79,115.62,115.75,43384.0,111.7388,111.8741,111.7099,111.8355,43384.0
2024-07-16 12:50:00,115.75,115.77,115.69,115.7,54532.0,111.8355,111.8548,111.7775,111.7872,54532.0
2024-07-16 12:55:00,115.69,115.72,115.56,115.6,52524.0,111.7775,111.8065,111.6519,111.6905,52524.0
2024-07-16 13:00:00,115.6,115.93,115.59,115.93,83256.0,111.6905,112.0094,111.6809,112.0094,83256.0
2024-07-16 13:05:00,115.93,115.93,115.77,115.84,56669.0,112.0094,112.0094,111.8548,111.9224,56669.0
2024-07-16 13:10:00,115.84,115.94,115.76,115.8,89919.0,111.9224,112.019,111.8451,111.8838,89919.0
2024-07-16 13:15:00,115.8,115.88,115.77,115.81,67931.0,111.8838,111.9611,111.8548,111.8934,67931.0
2024-07-16 13:20:00,115.81,115.88,115.79,115.84,74385.0,111.8934,111.9611,111.8741,111.9224,74385.0
2024-07-16 13:25:00,115.83,115.83,115.59,115.71,66467.0,111.9128,111.9128,111.6809,111.7968,66467.0
2024-07-16 13:30:00,115.71,115.93,115.7,115.9,64864.0,111.7968,112.0094,111.7872,111.9804,64864.0
2024-07-16 13:35:00,115.92,116.03,115.88,116.02,78000.0,111.9997,112.106,111.9611,112.0963,78000.0
2024-07-16 13:40:00,116.02,116.07,115.95,116.04,58828.0,112.0963,112.1446,112.0287,112.1157,58828.0
2024-07-16 13:45:00,116.04,116.04,115.89,115.96,55964.0,112.1157,112.1157,111.9707,112.0384,55964.0
2024-07-16 13:50:00,115.96,116.06,115.95,116.03,53145.0,112.0384,112.135,112.0287,112.106,53145.0
2024-07-16 13:55:00,116.04,116.1,115.98,116.04,40599.0,112.1157,112.1736,112.0577,112.1157,40599.0
2024-07-16 14:00:00,116.04,116.05,115.95,116.03,68866.0,112.1157,112.1253,112.0287,112.106,68866.0
2024-07-16 14:05:00,116.03,116.04,115.92,116.01,69835.0,112.106,112.1157,111.9997,112.0867,69835.0
2024-07-16 14:10:00,116.0,116.09,115.95,116.01,47308.0,112.077,112.164,112.0287,112.0867,47308.0
2024-07-16 14:15:00,115.99,116.0,115.91,115.95,58588.0,112.0674,112.077,111.9901,112.0287,58588.0
2024-07-16 14:20:00,115.96,116.04,115.91,115.93,44962.0,112.0384,112.1157,111.9901,112.0094,44962.0
2024-07-16 14:25:00,115.94,116.11,115.93,115.94,88915.0,112.019,112.1833,112.0094,112.019,88915.0
2024-07-16 14:30:00,115.94,115.96,115.81,115.95,67071.0,112.019,112.0384,111.8934,112.0287,67071.0
2024-07-16 14:35:00,115.97,116.2,115.96,116.19,48185.0,112.048,112.2702,112.0384,112.2606,48185.0
2024-07-16 14:40:00,116.18,116.21,116.13,116.14,59966.0,112.2509,112.2799,112.2026,112.2123,59966.0
2024-07-16 14:45:00,116.14,116.16,116.08,116.09,44446.0,112.2123,112.2316,112.1543,112.164,44446.0
2024-07-16 14:50:00,116.08,116.19,116.06,116.18,57376.0,112.1543,112.2606,112.135,112.2509,57376.0
2024-07-16 14:55:00,116.18,116.19,116.07,116.09,42405.0,112.2509,112.2606,112.1446,112.164,42405.0
2024-07-16 15:00:00,116.09,116.12,116.02,116.11,58730.0,112.164,112.193,112.0963,112.1833,58730.0
2024-07-16 15:05:00,116.11,116.15,116.09,116.14,47387.0,112.1833,112.2219,112.164,112.2123,47387.0
2024-07-16 15:10:00,116.14,116.23,116.11,116.23,79928.0,112.2123,112.2992,112.1833,112.2992,79928.0
2024-07-16 15:15:00,116.23,116.28,116.13,116.27,75113.0,112.2992,112.3475,112.2026,112.3379,75113.0
2024-07-16 15:20:00,116.26,116.33,116.23,116.32,69774.0,112.3282,112.3959,112.2992,112.3862,69774.0
2024-07-16 15:25:00,116.32,116.35,116.28,116.33,80846.0,112.3862,112.4152,112.3475,112.3959,80846.0
2024-07-16 15:30:00,116.33,116.33,116.21,116.23,89224.0,112.3959,112.3959,112.2799,112.2992,89224.0
2024-07-16 15:35:00,116.23,116.3,116.18,116.18,78183.0,112.2992,112.3669,112.2509,112.2509,78183.0
2024-07-16 15:40:00,116.19,116.23,116.02,116.05,93327.0,112.2606,112.2992,112.0963,112.1253,93327.0
2024-07-16 15:45:00,116.05,116.07,115.95,115.95,113060.0,112.1253,112.1446,112.0287,112.0287,113060.0
2024-07-16 15:50:00,115.95,116.09,115.92,116.04,166332.0,112.0287,112.164,111.9997,112.1157,166332.0
2024-07-16 15:55:00,116.05,116.16,115.99,116.06,471761.0,112.1253,112.2316,112.0674,112.135,471761.0
2024-07-17 09:30:00,116.74,117.61,116.69,117.58,408745.0,112.792,113.6326,112.7437,113.6036,408745.0
2024-07-17 09:35:00,117.58,117.75,117.18,117.22,198313.0,113.6036,113.7678,113.2171,113.2558,198313.0
2024-07-17 09:40:00,117.22,117.42,117.0,117.37,162868.0,113.2558,113.449,113.0432,113.4007,162868.0
2024-07-17 09:45:00,117.38,117.58,117.16,117.28,176373.0,113.4103,113.6036,113.1978,113.3137,176373.0
2024-07-17 09:50:00,117.28,117.69,117.25,117.67,155238.0,113.3137,113.7099,113.2847,113.6905,155238.0
2024-07-17 09:55:00,117.66,117.81,117.59,117.77,122324.0,113.6809,113.8258,113.6132,113.7872,122324.0
2024-07-17 10:00:00,117.76,118.02,117.73,117.99,284577.0,113.7775,114.0287,113.7485,113.9997,284577.0
2024-07-17 10:05:00,117.99,118.06,117.82,117.86,155465.0,113.9997,114.0673,113.8355,113.8741,155465.0
2024-07-17 10:10:00,117.87,118.03,117.77,118.02,190461.0,113.8838,114.0384,113.7872,114.0287,190461.0
2024-07-17 10:15:00,118.02,118.11,117.78,117.83,174431.0,114.0287,114.1157,113.7968,113.8451,174431.0
2024-07-17 10:20:00,117.83,118.09,117.72,118.05,98418.0,113.8451,114.0963,113.7388,114.0577,98418.0
2024-07-17 10:25:00,118.06,118.18,118.02,118.08,102877.0,114.0673,114.1833,114.0287,114.0867,102877.0
2024-07-17 10:30:00,118.08,118.08,117.48,117.53,179136.0,114.0867,114.0867,113.507,113.5553,179136.0
2024-07-17 10:35:00,117.53,117.61,116.93,116.99,118827.0,113.5553,113.6326,112.9756,113.0335,118827.0
2024-07-17 10:40:00,116.98,117.27,116.85,117.2,143992.0,113.0239,113.3041,112.8983,113.2364,143992.0
2024-07-17 10:45:00,117.21,117.64,117.21,117.57,156590.0,113.2461,113.6615,113.2461,113.5939,156590.0
2024-07-17 10:50:00,117.57,117.65,117.4,117.44,110981.0,113.5939,113.6712,113.4297,113.4683,110981.0
2024-07-17 10:55:00,117.44,117.48,117.17,117.26,151586.0,113.4683,113.507,113.2074,113.2944,151586.0
2024-07-17 11:00:00,117.24,117.43,117.17,117.23,175767.0,113.2751,113.4587,113.2074,113.2654,175767.0
2024-07-17 11:05:00,117.24,117.42,117.21,117.34,77565.0,113.2751,113.449,113.2461,113.3717,77565.0
2024-07-17 11:10:00,117.33,117.43,117.19,117.24,69979.0,113.362,113.4587,113.2268,113.2751,69979.0
2024-07-17 11:15:00,117.22,117.22,116.84,116.97,80873.0,113.2558,113.2558,112.8886,113.0142,80873.0
2024-07-17 11:20:00,116.97,117.08,116.73,116.75,73843.0,113.0142,113.1205,112.7823,112.8016,73843.0
2024-07-17 11:25:00,116.76,117.16,116.76,117.06,89395.0,112.8113,113.1978,112.8113,113.1012,89395.0
2024-07-17 11:30:00,117.05,117.09,116.69,116.76,99719.0,113.0915,113.1301,112.7437,112.8113,99719.0
2024-07-17 11:35:00,116.76,116.79,116.55,116.68,70403.0,112.8113,112.8403,112.6084,112.734,70403.0
2024-07-17 11:40:00,116.7,117.07,116.7,117.04,57778.0,112.7533,113.1108,112.7533,113.0818,57778.0
2024-07-17 11:45:00,117.04,117.33,117.02,117.28,78958.0,113.0818,113.362,113.0625,113.3137,78958.0
2024-07-17 11:50:00,117.3,117.47,117.25,117.43,71340.0,113.333,113.4973,113.2847,113.4587,71340.0
2024-07-17 11:55:00,117.44,117.5,117.36,117.47,134877.0,113.4683,113.5263,113.391,113.4973,134877.0
2024-07-17 12:00:00,117.48,117.63,117.41,117.6,184723.0,113.507,113.6519,113.4393,113.6229,184723.0
2024-07-17 12:05:00,117.59,117.6,117.24,117.33,81359.0,113.6132,113.6229,113.2751,113.362,81359.0
2024-07-17 12:10:00,117.33,117.42,117.28,117.29,45985.0,113.362,113.449,113.3137,113.3234,45985.0
2024-07-17 12:15:00,117.27,117.4,117.25,117.4,50780.0,113.3041,113.4297,113.2847,113.4297,50780.0
2024-07-17 12:20:00,117.41,117.42,117.24,117.24,62617.0,113.4393,113.449,113.2751,113.2751,62617.0
2024-07-17 12:25:00,117.23,117.52,117.2,117.47,47626.0,113.2654,113.5456,113.2364,113.4973,47626.0
2024-07-17 12:30:00,117.47,117.47,117.26,117.27,57217.0,113.4973,113.4973,113.2944,113.3041,57217.0
2024-07-17 12:35:00,117.26,117.43,117.22,117.32,71793.0,113.2944,113.4587,113.2558,113.3524,71793.0
2024-07-17 12:40:00,117.34,117.46,117.21,117.46,85440.0,113.3717,113.4876,113.2461,113.4876,85440.0
2024-07-17 12:45:00,117.46,117.57,117.4,117.54,64630.0,113.4876,113.5939,113.4297,113.5649,64630.0
2024-07-17 12:50:00,117.53,117.68,117.52,117.66,72019.0,113.5553,113.7002,113.5456,113.6809,72019.0
2024-07-17 12:55:00,117.65,117.78,117.64,117.74,105905.0,113.6712,113.7968,113.6615,113.7582,105905.0
2024-07-17 13:00:00,117.75,117.77,117.38,117.47,89785.0,113.7678,113.7872,113.4103,113.4973,89785.0
2024-07-17 13:05:00,117.47,117.55,117.29,117.3,52643.0,113.4973,113.5746,113.3234,113.333,52643.0
2024-07-17 13:10:00,117.33,117.51,117.3,117.51,64109.0,113.362,113.5359,113.333,113.5359,64109.0
2024-07-17 13:15:00,117.5,117.53,117.26,117.31,78196.0,113.5263,113.5553,113.2944,113.3427,78196.0
2024-07-17 13:20:00,117.29,117.31,117.2,117.26,57620.0,113.3234,113.3427,113.2364,113.2944,57620.0
2024-07-17 13:25:00,117.27,117.47,117.27,117.41,55200.0,113.3041,113.4973,113.3041,113.4393,55200.0
2024-07-17 13:30:00,117.42,117.42,117.24,117.24,59634.0,113.449,113.449,113.2751,113.2751,59634.0
2024-07-17 13:35:00,117.23,117.4,117.2,117.36,63925.0,113.2654,113.4297,113.2364,113.391,63925.0
2024-07-17 13:40:00,117.36,117.38,117.27,117.37,42346.0,113.391,113.4103,113.3041,113.4007,42346.0
2024-07-17 13:45:00,117.37,117.45,117.27,117.35,54748.0,113.4007,113.478,113.3041,113.3814,54748.0
2024-07-17 13:50:00,117.34,117.4,117.25,117.34,79269.0,113.3717,113.4297,113.2847,113.3717,79269.0
2024-07-17 13:55:00,117.35,117.48,117.29,117.46,61377.0,113.3814,113.507,113.3234,113.4876,61377.0
2024-07-17 14:00:00,117.45,117.45,117.26,117.3,81856.0,113.478,113.478,113.2944,113.333,81856.0
2024-07-17 14:05:00,117.29,117.33,117.2,117.3,76401.0,113.3234,113.362,113.2364,113.333,76401.0
2024-07-17 14:10:00,117.29,117.3,117.05,117.23,88068.0,113.3234,113.333,113.0915,113.2654,88068.0
2024-07-17 14:15:00,117.24,117.42,117.2,117.4,102190.0,113.2751,113.449,113.2364,113.4297,102190.0
2024-07-17 14:20:00,117.4,117.75,117.4,117.75,79326.0,113.4297,113.7678,113.4297,113.7678,79326.0
2024-07-17 14:25:00,117.74,117.87,117.71,117.83,99571.0,113.7582,113.8838,113.7292,113.8451,99571.0
2024-07-17 14:30:00,117.83,117.89,117.75,117.89,75726.0,113.8451,113.9031,113.7678,113.9031,75726.0
2024-07-17 14:35:00,117.89,117.96,117.81,117.93,93006.0,113.9031,113.9707,113.8258,113.9417,93006.0
2024-07-17 14:40:00,117.93,117.95,117.62,117.62,118067.0,113.9417,113.9611,113.6422,113.6422,118067.0
2024-07-17 14:45:00,117.61,117.74,117.56,117.65,80577.0,113.6326,113.7582,113.5843,113.6712,80577.0
2024-07-17 14:50:00,117.66,117.74,117.65,117.7,72555.0,113.6809,113.7582,113.6712,113.7195,72555.0
2024-07-17 14:55:00,117.71,117.72,117.56,117.6,65131.0,113.7292,113.7388,113.5843,113.6229,65131.0
2024-07-17 15:00:00,117.59,117.7,117.57,117.6,48717.0,113.6132,113.7195,113.5939,113.6229,48717.0
2024-07-17 15:05:00,117.6,117.63,117.55,117.59,64109.0,113.6229,113.6519,113.5746,113.6132,64109.0
2024-07-17 15:10:00,117.58,117.71,117.55,117.61,66033.0,113.6036,113.7292,113.5746,113.6326,66033.0
2024-07-17 15:15:00,117.62,117.65,117.56,117.59,70346.0,113.6422,113.6712,113.5843,113.6132,70346.0
2024-07-17 15:20:00,117.6,117.81,117.6,117.8,87560.0,113.6229,113.8258,113.6229,113.8161,87560.0
2024-07-17 15:25:00,117.79,117.84,117.71,117.81,127349.0,113.8065,113.8548,113.7292,113.8258,127349.0
2024-07-17 15:30:00,117.8,117.93,117.74,117.91,166365.0,113.8161,113.9417,113.7582,113.9224,166365.0
2024-07-17 15:35:00,117.92,117.98,117.83,117.84,90717.0,113.9321,113.9901,113.8451,113.8548,90717.0
2024-07-17 15:40:00,117.84,117.92,117.78,117.86,105166.0,113.8548,113.9321,113.7968,113.8741,105166.0
2024-07-17 15:45:00,117.86,117.87,117.56,117.59,144747.0,113.8741,113.8838,113.5843,113.6132,144747.0
2024-07-17 15:50:00,117.59,117.67,117.5,117.53,169407.0,113.6132,113.6905,113.5263,113.5553,169407.0
2024-07-17 15:55:00,117.52,117.78,117.5,117.65,537180.0,113.5456,113.7968,113.5263,113.6712,537180.0
2024-07-18 09:30:00,117.95,118.17,117.43,118.09,294298.0,113.9611,114.1736,113.4587,114.0963,294298.0
2024-07-18 09:35:00,118.12,118.75,118.07,118.41,180006.0,114.1253,114.734,114.077,114.4055,180006.0
2024-07-18 09:40:00,118.41,118.74,118.31,118.45,125940.0,114.4055,114.7243,114.3089,114.4442,125940.0
2024-07-18 09:45:00,118.45,118.59,118.25,118.26,120431.0,114.4442,114.5794,114.2509,114.2606,120431.0
2024-07-18 09:50:00,118.26,118.49,118.02,118.42,108745.0,114.2606,114.4828,114.0287,114.4152,108745.0
2024-07-18 09:55:00,118.43,118.52,118.27,118.51,93223.0,114.4248,114.5118,114.2702,114.5021,93223.0
2024-07-18 10:00:00,118.49,118.57,118.33,118.41,112130.0,114.4828,114.5601,114.3282,114.4055,112130.0
2024-07-18 10:05:00,118.41,118.45,118.24,118.41,96825.0,114.4055,114.4442,114.2413,114.4055,96825.0
2024-07-18 10:10:00,118.41,118.59,118.35,118.56,97971.0,114.4055,114.5794,114.3475,114.5504,97971.0
2024-07-18 10:15:00,118.57,118.91,118.55,118.91,103289.0,114.5601,114.8886,114.5408,114.8886,103289.0
2024-07-18 10:20:00,118.91,119.0,118.83,118.89,202872.0,114.8886,114.9756,114.8113,114.8693,202872.0
2024-07-18 10:25:00,118.9,119.16,118.88,119.11,117969.0,114.8789,115.1301,114.8596,115.0818,117969.0
2024-07-18 10:30:00,119.12,119.22,118.79,118.8,121163.0,115.0915,115.1881,114.7727,114.7823,121163.0
2024-07-18 10:35:00,118.79,118.95,118.74,118.91,85518.0,114.7727,114.9272,114.7243,114.8886,85518.0
2024-07-18 10:40:00,118.89,119.01,118.72,118.94,108977.0,114.8693,114.9852,114.705,114.9176,108977.0
2024-07-18 10:45:00,118.96,119.13,118.84,118.92,119783.0,114.9369,115.1012,114.821,114.8983,119783.0
2024-07-18 10:50:00,118.93,119.04,118.79,119.04,78063.0,114.9079,115.0142,114.7727,115.0142,78063.0
2024-07-18 10:55:00,119.04,119.17,118.91,119.15,147375.0,115.0142,115.1398,114.8886,115.1205,147375.0
2024-07-18 11:00:00,119.14,119.32,119.11,119.14,123360.0,115.1108,115.2847,115.0818,115.1108,123360.0
2024-07-18 11:05:00,119.14,119.4,119.13,119.4,86246.0,115.1108,115.362,115.1012,115.362,86246.0
2024-07-18 11:10:00,119.39,119.54,119.3,119.48,120365.0,115.3524,115.4973,115.2654,115.4393,120365.0
2024-07-18 11:15:00,119.48,119.5,119.34,119.42,135719.0,115.4393,115.4586,115.3041,115.3814,135719.0
2024-07-18 11:20:00,119.43,119.53,119.37,119.48,84550.0,115.391,115.4876,115.333,115.4393,84550.0
2024-07-18 11:25:00,119.49,119.59,119.42,119.45,111988.0,115.449,115.5456,115.3814,115.4103,111988.0
2024-07-18 11:30:00,119.46,119.62,119.46,119.56,88232.0,115.42,115.5746,115.42,115.5166,88232.0
2024-07-18 11:35:00,119.57,119.63,119.39,119.53,125690.0,115.5263,115.5843,115.3524,115.4876,125690.0
2024-07-18 11:40:00,119.54,119.73,119.5,119.51,122912.0,115.4973,115.6809,115.4586,115.4683,122912.0
2024-07-18 11:45:00,119.51,119.6,119.46,119.49,64126.0,115.4683,115.5553,115.42,115.449,64126.0
2024-07-18 11:50:00,119.5,119.54,119.32,119.52,81944.0,115.4586,115.4973,115.2847,115.478,81944.0
2024-07-18 11:55:00,119.55,119.79,119.54,119.78,125591.0,115.507,115.7388,115.4973,115.7292,125591.0
2024-07-18 12:00:00,119.77,119.92,119.65,119.87,123041.0,115.7195,115.8644,115.6036,115.8161,123041.0
2024-07-18 12:05:00,119.86,119.87,119.7,119.74,78004.0,115.8065,115.8161,115.6519,115.6905,78004.0
2024-07-18 12:10:00,119.75,119.77,119.38,119.44,113362.0,115.7002,115.7195,115.3427,115.4007,113362.0
2024-07-18 12:15:00,119.44,119.44,119.28,119.43,70316.0,115.4007,115.4007,115.2461,115.391,70316.0
2024-07-18 12:20:00,119.42,119.59,119.41,119.53,87260.0,115.3814,115.5456,115.3717,115.4876,87260.0
2024-07-18 12:25:00,119.54,119.73,119.47,119.63,105529.0,115.4973,115.6809,115.4297,115.5843,105529.0
2024-07-18 12:30:00,119.61,119.61,119.42,119.55,79190.0,115.5649,115.5649,115.3814,115.507,79190.0
2024-07-18 12:35:00,119.55,119.59,119.38,119.42,45686.0,115.507,115.5456,115.3427,115.3814,45686.0
2024-07-18 12:40:00,119.42,119.42,119.2,119.28,97883.0,115.3814,115.3814,115.1688,115.2461,97883.0
2024-07-18 12:45:00,119.28,119.57,119.27,119.45,104409.0,115.2461,115.5263,115.2364,115.4103,104409.0
2024-07-18 12:50:00,119.45,119.72,119.43,119.68,120705.0,115.4103,115.6712,115.391,115.6326,120705.0
2024-07-18 12:55:00,119.68,119.68,119.43,119.5,87101.0,115.6326,115.6326,115.391,115.4586,87101.0
2024-07-18 13:00:00,119.49,119.55,119.39,119.51,68922.0,115.449,115.507,115.3524,115.4683,68922.0
2024-07-18 13:05:00,119.52,119.6,119.48,119.5,105152.0,115.478,115.5553,115.4393,115.4586,105152.0
2024-07-18 13:10:00,119.52,119.53,119.39,119.47,79258.0,115.478,115.4876,115.3524,115.4297,79258.0
2024-07-18 13:15:00,119.46,119.55,119.4,119.47,62886.0,115.42,115.507,115.362,115.4297,62886.0
2024-07-18 13:20:00,119.46,119.58,119.46,119.56,65727.0,115.42,115.5359,115.42,115.5166,65727.0
2024-07-18 13:25:00,119.56,119.72,119.55,119.6,76146.0,115.5166,115.6712,115.507,115.5553,76146.0
2024-07-18 13:30:00,119.59,119.59,119.38,119.5,87383.0,115.5456,115.5456,115.3427,115.4586,87383.0
2024-07-18 13:35:00,119.51,119.76,119.49,119.75,96797.0,115.4683,115.7099,115.449,115.7002,96797.0
2024-07-18 13:40:00,119.76,119.76,119.57,119.59,51490.0,115.7099,115.7099,115.5263,115.5456,51490.0
2024-07-18 13:45:00,119.6,119.8,119.57,119.75,61784.0,115.5553,115.7485,115.5263,115.7002,61784.0
2024-07-18 13:50:00,119.75,119.75,119.58,119.58,55295.0,115.7002,115.7002,115.5359,115.5359,55295.0
2024-07-18 13:55:00,119.56,119.57,119.44,119.56,54253.0,115.5166,115.5263,115.4007,115.5166,54253.0
2024-07-18 14:00:00,119.57,119.59,119.44,119.48,65202.0,115.5263,115.5456,115.4007,115.4393,65202.0
2024-07-18 14:05:00,119.49,119.52,119.21,119.27,74909.0,115.449,115.478,115.1785,115.2364,74909.0
2024-07-18 14:10:00,119.27,119.33,119.22,119.23,70068.0,115.2364,115.2944,115.1881,115.1978,70068.0
2024-07-18 14:15:00,119.22,119.23,118.91,118.93,100598.0,115.1881,115.1978,114.8886,114.9079,100598.0
2024-07-18 14:20:00,118.92,118.92,118.6,118.71,164585.0,114.8983,114.8983,114.5891,114.6954,164585.0
2024-07-18 14:25:00,118.71,118.95,118.7,118.88,74776.0,114.6954,114.9272,114.6857,114.8596,74776.0
2024-07-18 14:30:00,118.86,118.96,118.83,118.92,42908.0,114.8403,114.9369,114.8113,114.8983,42908.0
2024-07-18 14:35:00,118.91,118.95,118.87,118.87,83904.0,114.8886,114.9272,114.85,114.85,83904.0
2024-07-18 14:40:00,118.88,118.91,118.78,118.86,101150.0,114.8596,114.8886,114.763,114.8403,101150.0
2024-07-18 14:45:00,118.86,119.0,118.75,118.75,60648.0,114.8403,114.9756,114.734,114.734,60648.0
2024-07-18 14:50:00,118.76,118.82,118.66,118.73,98057.0,114.7437,114.8016,114.6471,114.7147,98057.0
2024-07-18 14:55:00,118.73,118.88,118.69,118.84,75638.0,114.7147,114.8596,114.676,114.821,75638.0
2024-07-18 15:00:00,118.84,119.02,118.82,118.91,77315.0,114.821,114.9949,114.8016,114.8886,77315.0
2024-07-18 15:05:00,118.91,118.91,118.7,118.71,49181.0,114.8886,114.8886,114.6857,114.6954,49181.0
2024-07-18 15:10:00,118.7,118.71,118.39,118.61,124354.0,114.6857,114.6954,114.3862,114.5987,124354.0
2024-07-18 15:15:00,118.62,118.72,118.55,118.58,84104.0,114.6084,114.705,114.5408,114.5698,84104.0
2024-07-18 15:20:00,118.59,118.6,118.44,118.45,75043.0,114.5794,114.5891,114.4345,114.4442,75043.0
2024-07-18 15:25:00,118.45,118.76,118.44,118.71,103555.0,114.4442,114.7437,114.4345,114.6954,103555.0
2024-07-18 15:30:00,118.72,118.73,118.57,118.63,89400.0,114.705,114.7147,114.5601,114.6181,89400.0
2024-07-18 15:35:00,118.63,118.76,118.55,118.72,82435.0,114.6181,114.7437,114.5408,114.705,82435.0
2024-07-18 15:40:00,118.72,118.75,118.48,118.53,114685.0,114.705,114.734,114.4731,114.5215,114685.0
2024-07-18 15:45:00,118.53,118.62,118.41,118.6,138525.0,114.5215,114.6084,114.4055,114.5891,138525.0
2024-07-18 15:50:00,118.59,118.69,118.54,118.64,210658.0,114.5794,114.676,114.5311,114.6277,210658.0
2024-07-18 15:55:00,118.64,118.9,118.52,118.78,514673.0,114.6277,114.8789,114.5118,114.763,514673.0
2024-07-19 09:30:00,118.59,118.79,118.05,118.11,1131032.0,114.5794,114.7727,114.0577,114.1157,1131032.0
2024-07-19 09:35:00,118.1,118.46,117.9,118.02,137559.0,114.106,114.4538,113.9128,114.0287,137559.0
2024-07-19 09:40:00,118.04,118.32,117.91,118.08,159827.0,114.048,114.3186,113.9224,114.0867,159827.0
2024-07-19 09:45:00,118.06,118.15,117.84,118.02,116517.0,114.0673,114.1543,113.8548,114.0287,116517.0
2024-07-19 09:50:00,118.0,118.16,117.81,118.14,84349.0,114.0094,114.164,113.8258,114.1446,84349.0
2024-07-19 09:55:00,118.13,118.73,118.13,118.73,123807.0,114.135,114.7147,114.135,114.7147,123807.0
2024-07-19 10:00:00,118.7,118.83,118.52,118.56,147531.0,114.6857,114.8113,114.5118,114.5504,147531.0
2024-07-19 10:05:00,118.58,118.58,118.3,118.44,102187.0,114.5698,114.5698,114.2992,114.4345,102187.0
2024-07-19 10:10:00,118.44,118.88,118.44,118.64,96932.0,114.4345,114.8596,114.4345,114.6277,96932.0
2024-07-19 10:15:00,118.64,118.64,118.11,118.23,99141.0,114.6277,114.6277,114.1157,114.2316,99141.0
2024-07-19 10:20:00,118.24,118.29,118.02,118.03,86602.0,114.2413,114.2896,114.0287,114.0384,86602.0
2024-07-19 10:25:00,118.01,118.03,117.79,117.93,94431.0,114.019,114.0384,113.8065,113.9417,94431.0
2024-07-19 10:30:00,117.92,118.1,117.79,118.07,84038.0,113.9321,114.106,113.8065,114.077,84038.0
2024-07-19 10:35:00,118.09,118.26,118.05,118.13,93438.0,114.0963,114.2606,114.0577,114.135,93438.0
2024-07-19 10:40:00,118.16,118.21,118.0,118.15,90203.0,114.164,114.2123,114.0094,114.1543,90203.0
2024-07-19 10:45:00,118.14,118.24,117.86,117.89,90542.0,114.1446,114.2413,113.8741,113.9031,90542.0
2024-07-19 10:50:00,117.89,117.92,117.56,117.67,88627.0,113.9031,113.9321,113.5843,113.6905,88627.0
2024-07-19 10:55:00,117.68,117.68,117.47,117.49,136986.0,113.7002,113.7002,113.4973,113.5166,136986.0
2024-07-19 11:00:00,117.48,117.6,117.37,117.45,170093.0,113.507,113.6229,113.4007,113.478,170093.0
2024-07-19 11:05:00,117.45,117.72,117.45,117.72,108480.0,113.478,113.7388,113.478,113.7388,108480.0
2024-07-19 11:10:00,117.71,117.85,117.51,117.52,72472.0,113.7292,113.8644,113.5359,113.5456,72472.0
2024-07-19 11:15:00,117.53,117.78,117.46,117.69,62931.0,113.5553,113.7968,113.4876,113.7099,62931.0
2024-07-19 11:20:00,117.7,117.75,117.29,117.32,84002.0,113.7195,113.7678,113.3234,113.3524,84002.0
2024-07-19 11:25:00,117.33,117.41,117.14,117.15,121957.0,113.362,113.4393,113.1785,113.1881,121957.0
2024-07-19 11:30:00,117.15,117.55,117.05,117.54,145573.0,113.1881,113.5746,113.0915,113.5649,145573.0
2024-07-19 11:35:00,117.54,117.54,117.29,117.49,77093.0,113.5649,113.5649,113.3234,113.5166,77093.0
2024-07-19 11:40:00,117.49,117.54,117.31,117.35,66017.0,113.5166,113.5649,113.3427,113.3814,66017.0
2024-07-19 11:45:00,117.34,117.34,117.16,117.3,62975.0,113.3717,113.3717,113.1978,113.333,62975.0
2024-07-19 11:50:00,117.31,117.38,117.14,117.16,66619.0,113.3427,113.4103,113.1785,113.1978,66619.0
2024-07-19 11:55:00,117.16,117.5,117.14,117.5,94916.0,113.1978,113.5263,113.1785,113.5263,94916.0
2024-07-19 12:00:00,117.49,117.56,117.4,117.45,76596.0,113.5166,113.5843,113.4297,113.478,76596.0
2024-07-19 12:05:00,117.45,117.63,117.41,117.6,76301.0,113.478,113.6519,113.4393,113.6229,76301.0
2024-07-19 12:10:00,117.6,117.7,117.51,117.56,45920.0,113.6229,113.7195,113.5359,113.5843,45920.0
2024-07-19 12:15:00,117.56,117.76,117.56,117.61,53945.0,113.5843,113.7775,113.5843,113.6326,53945.0
2024-07-19 12:20:00,117.61,117.61,117.2,117.22,110902.0,113.6326,113.6326,113.2364,113.2558,110902.0
2024-07-19 12:25:00,117.21,117.26,117.12,117.23,116900.0,113.2461,113.2944,113.1591,113.2654,116900.0
2024-07-19 12:30:00,117.22,117.32,117.11,117.11,105221.0,113.2558,113.3524,113.1495,113.1495,105221.0
2024-07-19 12:35:00,117.11,117.16,116.95,116.98,121447.0,113.1495,113.1978,112.9949,113.0239,121447.0
2024-07-19 12:40:00,116.98,117.05,116.72,116.72,104401.0,113.0239,113.0915,112.7727,112.7727,104401.0
2024-07-19 12:45:00,116.71,116.84,116.67,116.76,133545.0,112.763,112.8886,112.7244,112.8113,133545.0
2024-07-19 12:50:00,116.75,116.89,116.64,116.86,121070.0,112.8016,112.9369,112.6954,112.9079,121070.0
2024-07-19 12:55:00,116.86,116.9,116.69,116.88,74351.0,112.9079,112.9466,112.7437,112.9273,74351.0
2024-07-19 13:00:00,116.89,116.89,116.63,116.7,65773.0,112.9369,112.9369,112.6857,112.7533,65773.0
2024-07-19 13:05:00,116.71,116.97,116.71,116.97,86115.0,112.763,113.0142,112.763,113.0142,86115.0
2024-07-19 13:10:00,116.97,117.07,116.93,117.0,108108.0,113.0142,113.1108,112.9756,113.0432,108108.0
2024-07-19 13:15:00,117.01,117.09,116.99,117.09,70380.0,113.0529,113.1301,113.0335,113.1301,70380.0
2024-07-19 13:20:00,117.08,117.11,116.87,116.88,81381.0,113.1205,113.1495,112.9176,112.9273,81381.0
2024-07-19 13:25:00,116.89,116.98,116.67,116.68,85220.0,112.9369,113.0239,112.7244,112.734,85220.0
2024-07-19 13:30:00,116.68,116.72,116.58,116.62,74351.0,112.734,112.7727,112.6374,112.676,74351.0
2024-07-19 13:35:00,116.62,116.84,116.61,116.78,72235.0,112.676,112.8886,112.6664,112.8306,72235.0
2024-07-19 13:40:00,116.77,116.77,116.59,116.64,64270.0,112.821,112.821,112.6471,112.6954,64270.0
2024-07-19 13:45:00,116.66,116.86,116.65,116.8,69157.0,112.7147,112.9079,112.705,112.85,69157.0
2024-07-19 13:50:00,116.79,116.82,116.66,116.8,45581.0,112.8403,112.8693,112.7147,112.85,45581.0
2024-07-19 13:55:00,116.8,116.94,116.79,116.85,61375.0,112.85,112.9852,112.8403,112.8983,61375.0
2024-07-19 14:00:00,116.85,116.92,116.72,116.77,71601.0,112.8983,112.9659,112.7727,112.821,71601.0
2024-07-19 14:05:00,116.77,116.86,116.72,116.82,62707.0,112.821,112.9079,112.7727,112.8693,62707.0
2024-07-19 14:10:00,116.82,116.84,116.68,116.68,53858.0,112.8693,112.8886,112.734,112.734,53858.0
2024-07-19 14:15:00,116.69,116.72,116.59,116.62,62545.0,112.7437,112.7727,112.6471,112.676,62545.0
2024-07-19 14:20:00,116.64,116.7,116.51,116.53,114704.0,112.6954,112.7533,112.5698,112.5891,114704.0
2024-07-19 14:25:00,116.53,116.56,116.36,116.44,130985.0,112.5891,112.6181,112.4248,112.5021,130985.0
2024-07-19 14:30:00,116.44,116.51,116.34,116.5,60868.0,112.5021,112.5698,112.4055,112.5601,60868.0
2024-07-19 14:35:00,116.51,116.57,116.35,116.39,96316.0,112.5698,112.6277,112.4152,112.4538,96316.0
2024-07-19 14:40:00,116.39,116.44,116.19,116.2,71414.0,112.4538,112.5021,112.2606,112.2702,71414.0
2024-07-19 14:45:00,116.19,116.25,116.13,116.16,82929.0,112.2606,112.3186,112.2026,112.2316,82929.0
2024-07-19 14:50:00,116.16,116.32,116.15,116.31,71876.0,112.2316,112.3862,112.2219,112.3765,71876.0
2024-07-19 14:55:00,116.31,116.32,116.18,116.21,84250.0,112.3765,112.3862,112.2509,112.2799,84250.0
2024-07-19 15:00:00,116.22,116.27,116.16,116.23,94253.0,112.2896,112.3379,112.2316,112.2992,94253.0
2024-07-19 15:05:00,116.24,116.29,116.11,116.17,73850.0,112.3089,112.3572,112.1833,112.2413,73850.0
2024-07-19 15:10:00,116.17,116.23,116.13,116.18,78257.0,112.2413,112.2992,112.2026,112.2509,78257.0
2024-07-19 15:15:00,116.17,116.18,116.04,116.12,85084.0,112.2413,112.2509,112.1157,112.193,85084.0
2024-07-19 15:20:00,116.12,116.15,116.06,116.11,59523.0,112.193,112.2219,112.135,112.1833,59523.0
2024-07-19 15:25:00,116.11,116.15,115.99,116.01,89931.0,112.1833,112.2219,112.0674,112.0867,89931.0
2024-07-19 15:30:00,116.01,116.07,115.93,115.95,141367.0,112.0867,112.1446,112.0094,112.0287,141367.0
2024-07-19 15:35:00,115.95,116.04,115.92,115.97,155689.0,112.0287,112.1157,111.9997,112.048,155689.0
2024-07-19 15:40:00,115.96,116.05,115.88,116.0,169366.0,112.0384,112.1253,111.9611,112.077,169366.0
2024-07-19 15:45:00,116.01,116.18,115.98,116.11,192270.0,112.0867,112.2509,112.0577,112.1833,192270.0
2024-07-19 15:50:00,116.11,116.14,115.89,115.91,237017.0,112.1833,112.2123,111.9707,111.9901,237017.0
2024-07-19 15:55:00,115.91,116.1,115.87,116.09,799436.0,111.9901,112.1736,111.9514,112.164,799436.0
2024-07-22 09:30:00,115.18,115.51,115.05,115.34,307369.0,111.2847,111.6036,111.1591,111.4393,307369.0
2024-07-22 09:35:00,115.33,115.48,115.07,115.36,165079.0,111.4297,111.5746,111.1785,111.4587,165079.0
2024-07-22 09:40:00,115.35,115.49,115.11,115.19,172622.0,111.449,111.5843,111.2171,111.2944,172622.0
2024-07-22 09:45:00,115.21,115.25,115.04,115.24,195262.0,111.3137,111.3524,111.1495,111.3427,195262.0
2024-07-22 09:50:00,115.23,115.32,114.99,115.01,160703.0,111.3331,111.42,111.1012,111.1205,160703.0
2024-07-22 09:55:00,115.01,115.05,114.58,114.69,169224.0,111.1205,111.1591,110.705,110.8113,169224.0
2024-07-22 10:00:00,114.69,115.04,114.61,115.0,131203.0,110.8113,111.1495,110.734,111.1108,131203.0
2024-07-22 10:05:00,115.01,115.01,114.71,114.81,116762.0,111.1205,111.1205,110.8306,110.9273,116762.0
2024-07-22 10:10:00,114.82,114.99,114.71,114.76,139424.0,110.9369,111.1012,110.8306,110.8789,139424.0
2024-07-22 10:15:00,114.74,114.79,114.61,114.74,107701.0,110.8596,110.9079,110.734,110.8596,107701.0
2024-07-22 10:20:00,114.71,115.15,114.71,115.05,145718.0,110.8306,111.2558,110.8306,111.1591,145718.0
2024-07-22 10:25:00,115.05,115.28,115.0,115.02,113796.0,111.1591,111.3814,111.1108,111.1302,113796.0
2024-07-22 10:30:00,115.01,115.34,115.0,115.23,68029.0,111.1205,111.4393,111.1108,111.3331,68029.0
2024-07-22 10:35:00,115.22,115.33,115.15,115.15,52331.0,111.3234,111.4297,111.2558,111.2558,52331.0
2024-07-22 10:40:00,115.19,115.31,115.17,115.26,53379.0,111.2944,111.4103,111.2751,111.362,53379.0
2024-07-22 10:45:00,115.26,115.32,115.09,115.31,76951.0,111.362,111.42,111.1978,111.4103,76951.0
2024-07-22 10:50:00,115.31,115.49,115.25,115.3,74592.0,111.4103,111.5843,111.3524,111.4007,74592.0
2024-07-22 10:55:00,115.29,115.66,115.26,115.64,105490.0,111.391,111.7485,111.362,111.7292,105490.0
2024-07-22 11:00:00,115.67,115.82,115.63,115.78,103064.0,111.7582,111.9031,111.7195,111.8645,103064.0
2024-07-22 11:05:00,115.78,115.84,115.6,115.82,65773.0,111.8645,111.9224,111.6905,111.9031,65773.0
2024-07-22 11:10:00,115.82,115.93,115.78,115.93,75156.0,111.9031,112.0094,111.8645,112.0094,75156.0
2024-07-22 11:15:00,115.92,115.94,115.76,115.78,52795.0,111.9997,112.019,111.8451,111.8645,52795.0
2024-07-22 11:20:00,115.78,115.82,115.55,115.56,49110.0,111.8645,111.9031,111.6422,111.6519,49110.0
2024-07-22 11:25:00,115.55,115.79,115.53,115.68,56712.0,111.6422,111.8741,111.6229,111.7678,56712.0
2024-07-22 11:30:00,115.69,115.93,115.69,115.85,62056.0,111.7775,112.0094,111.7775,111.9321,62056.0
2024-07-22 11:35:00,115.85,115.88,115.56,115.61,63725.0,111.9321,111.9611,111.6519,111.7002,63725.0
2024-07-22 11:40:00,115.59,115.94,115.58,115.88,47325.0,111.6809,112.019,111.6712,111.9611,47325.0
2024-07-22 11:45:00,115.87,115.92,115.66,115.68,50221.0,111.9514,111.9997,111.7485,111.7678,50221.0
2024-07-22 11:50:00,115.69,115.69,115.46,115.47,43804.0,111.7775,111.7775,111.5553,111.5649,43804.0
2024-07-22 11:55:00,115.47,115.7,115.45,115.64,45895.0,111.5649,111.7872,111.5456,111.7292,45895.0
2024-07-22 12:00:00,115.65,115.7,115.57,115.58,29015.0,111.7388,111.7872,111.6616,111.6712,29015.0
2024-07-22 12:05:00,115.59,115.7,115.56,115.61,45976.0,111.6809,111.7872,111.6519,111.7002,45976.0
2024-07-22 12:10:00,115.61,115.65,115.47,115.52,39664.0,111.7002,111.7388,111.5649,111.6132,39664.0
2024-07-22 12:15:00,115.52,115.7,115.5,115.6,31252.0,111.6132,111.7872,111.5939,111.6905,31252.0
2024-07-22 12:20:00,115.59,115.59,115.41,115.43,40949.0,111.6809,111.6809,111.507,111.5263,40949.0
2024-07-22 12:25:00,115.43,115.67,115.42,115.51,33719.0,111.5263,111.7582,111.5166,111.6036,33719.0
2024-07-22 12:30:00,115.51,115.56,115.34,115.37,37392.0,111.6036,111.6519,111.4393,111.4683,37392.0
2024-07-22 12:35:00,115.37,115.52,115.34,115.51,54833.0,111.4683,111.6132,111.4393,111.6036,54833.0
2024-07-22 12:40:00,115.5,115.53,115.43,115.45,27175.0,111.5939,111.6229,111.5263,111.5456,27175.0
2024-07-22 12:45:00,115.46,115.46,115.24,115.31,54971.0,111.5553,111.5553,111.3427,111.4103,54971.0
2024-07-22 12:50:00,115.3,115.59,115.28,115.54,42353.0,111.4007,111.6809,111.3814,111.6326,42353.0
2024-07-22 12:55:00,115.53,115.62,115.47,115.54,46050.0,111.6229,111.7099,111.5649,111.6326,46050.0
2024-07-22 13:00:00,115.54,115.74,115.53,115.73,39089.0,111.6326,111.8258,111.6229,111.8161,39089.0
2024-07-22 13:05:00,115.73,115.83,115.69,115.78,58572.0,111.8161,111.9128,111.7775,111.8645,58572.0
2024-07-22 13:10:00,115.78,115.94,115.74,115.92,37327.0,111.8645,112.019,111.8258,111.9997,37327.0
2024-07-22 13:15:00,115.92,115.93,115.8,115.84,49133.0,111.9997,112.0094,111.8838,111.9224,49133.0
2024-07-22 13:20:00,115.85,115.85,115.74,115.75,41358.0,111.9321,111.9321,111.8258,111.8355,41358.0
2024-07-22 13:25:00,115.75,115.8,115.69,115.74,49406.0,111.8355,111.8838,111.7775,111.8258,49406.0
2024-07-22 13:30:00,115.75,115.87,115.74,115.77,61376.0,111.8355,111.9514,111.8258,111.8548,61376.0
2024-07-22 13:35:00,115.77,115.77,115.63,115.7,57804.0,111.8548,111.8548,111.7195,111.7872,57804.0
2024-07-22 13:40:00,115.7,115.8,115.59,115.76,43366.0,111.7872,111.8838,111.6809,111.8451,43366.0
2024-07-22 13:45:00,115.75,115.85,115.74,115.81,47445.0,111.8355,111.9321,111.8258,111.8934,47445.0
2024-07-22 13:50:00,115.8,115.81,115.72,115.79,33234.0,111.8838,111.8934,111.8065,111.8741,33234.0
2024-07-22 13:55:00,115.8,115.81,115.67,115.72,37363.0,111.8838,111.8934,111.7582,111.8065,37363.0
2024-07-22 14:00:00,115.72,115.72,115.54,115.57,49593.0,111.8065,111.8065,111.6326,111.6616,49593.0
2024-07-22 14:05:00,115.55,115.56,115.36,115.38,62609.0,111.6422,111.6519,111.4587,111.478,62609.0
2024-07-22 14:10:00,115.39,115.41,115.26,115.26,52631.0,111.4876,111.507,111.362,111.362,52631.0
2024-07-22 14:15:00,115.27,115.49,115.25,115.4,61081.0,111.3717,111.5843,111.3524,111.4973,61081.0
2024-07-22 14:20:00,115.4,115.43,115.35,115.43,47787.0,111.4973,111.5263,111.449,111.5263,47787.0
2024-07-22 14:25:00,115.44,115.61,115.42,115.5,43017.0,111.536,111.7002,111.5166,111.5939,43017.0
2024-07-22 14:30:00,115.5,115.65,115.48,115.55,49689.0,111.5939,111.7388,111.5746,111.6422,49689.0
2024-07-22 14:35:00,115.55,115.68,115.51,115.54,42806.0,111.6422,111.7678,111.6036,111.6326,42806.0
2024-07-22 14:40:00,115.54,115.61,115.53,115.61,42518.0,111.6326,111.7002,111.6229,111.7002,42518.0
2024-07-22 14:45:00,115.6,115.63,115.49,115.5,30441.0,111.6905,111.7195,111.5843,111.5939,30441.0
2024-07-22 14:50:00,115.49,115.5,115.41,115.48,39477.0,111.5843,111.5939,111.507,111.5746,39477.0
2024-07-22 14:55:00,115.49,115.57,115.48,115.53,47094.0,111.5843,111.6616,111.5746,111.6229,47094.0
2024-07-22 15:00:00,115.54,115.54,115.35,115.38,57089.0,111.6326,111.6326,111.449,111.478,57089.0
2024-07-22 15:05:00,115.38,115.51,115.32,115.46,52161.0,111.478,111.6036,111.42,111.5553,52161.0
2024-07-22 15:10:00,115.45,115.61,115.44,115.58,48444.0,111.5456,111.7002,111.536,111.6712,48444.0
2024-07-22 15:15:00,115.58,115.58,115.49,115.5,50002.0,111.6712,111.6712,111.5843,111.5939,50002.0
2024-07-22 15:20:00,115.49,115.6,115.49,115.58,44733.0,111.5843,111.6905,111.5843,111.6712,44733.0
2024-07-22 15:25:00,115.59,115.65,115.5,115.51,39701.0,111.6809,111.7388,111.5939,111.6036,39701.0
2024-07-22 15:30:00,115.54,115.66,115.51,115.63,50283.0,111.6326,111.7485,111.6036,111.7195,50283.0
2024-07-22 15:35:00,115.62,115.7,115.57,115.66,79635.0,111.7099,111.7872,111.6616,111.7485,79635.0
2024-07-22 15:40:00,115.66,115.67,115.43,115.47,58825.0,111.7485,111.7582,111.5263,111.5649,58825.0
2024-07-22 15:45:00,115.47,115.49,115.26,115.26,89104.0,111.5649,111.5843,111.362,111.362,89104.0
2024-07-22 15:50:00,115.26,115.4,115.26,115.38,128476.0,111.362,111.4973,111.362,111.478,128476.0
2024-07-22 15:55:00,115.38,115.43,115.26,115.27,498582.0,111.478,111.5263,111.362,111.3717,498582.0
2024-07-23 09:30:00,114.81,115.17,114.66,114.7,238444.0,110.9273,111.2751,110.7823,110.821,238444.0
2024-07-23 09:35:00,114.7,114.97,114.52,114.8,99226.0,110.821,111.0818,110.6471,110.9176,99226.0
2024-07-23 09:40:00,114.79,114.91,114.65,114.75,95951.0,110.9079,111.0239,110.7727,110.8693,95951.0
2024-07-23 09:45:00,114.73,114.82,114.45,114.65,222724.0,110.85,110.9369,110.5794,110.7727,222724.0
2024-07-23 09:50:00,114.65,115.0,114.65,114.73,80277.0,110.7727,111.1108,110.7727,110.85,80277.0
2024-07-23 09:55:00,114.75,114.89,114.56,114.81,62705.0,110.8693,111.0046,110.6857,110.9273,62705.0
2024-07-23 10:00:00,114.8,115.0,114.7,114.92,88056.0,110.9176,111.1108,110.821,111.0335,88056.0
2024-07-23 10:05:00,114.9,114.93,114.65,114.7,69514.0,111.0142,111.0432,110.7727,110.821,69514.0
2024-07-23 10:10:00,114.69,114.84,114.6,114.8,62308.0,110.8113,110.9562,110.7244,110.9176,62308.0
2024-07-23 10:15:00,114.8,114.9,114.7,114.74,106714.0,110.9176,111.0142,110.821,110.8596,106714.0
2024-07-23 10:20:00,114.74,114.76,114.53,114.57,75929.0,110.8596,110.8789,110.6567,110.6954,75929.0
2024-07-23 10:25:00,114.58,114.78,114.58,114.65,67037.0,110.705,110.8983,110.705,110.7727,67037.0
2024-07-23 10:30:00,114.65,115.07,114.63,114.95,100866.0,110.7727,111.1785,110.7533,111.0625,100866.0
2024-07-23 10:35:00,114.97,115.05,114.79,114.99,64843.0,111.0818,111.1591,110.9079,111.1012,64843.0
2024-07-23 10:40:00,114.94,114.94,114.64,114.85,110799.0,111.0529,111.0529,110.763,110.9659,110799.0
2024-07-23 10:45:00,114.84,114.86,114.57,114.59,59576.0,110.9562,110.9756,110.6954,110.7147,59576.0
2024-07-23 10:50:00,114.6,114.69,114.32,114.32,126802.0,110.7244,110.8113,110.4538,110.4538,126802.0
2024-07-23 10:55:00,114.34,114.36,114.11,114.12,117300.0,110.4732,110.4925,110.2509,110.2606,117300.0
2024-07-23 11:00:00,114.12,114.16,113.91,114.12,137962.0,110.2606,110.2992,110.0577,110.2606,137962.0
2024-07-23 11:05:00,114.11,114.14,113.9,113.93,74933.0,110.2509,110.2799,110.048,110.077,74933.0
2024-07-23 11:10:00,113.95,114.03,113.8,113.82,90547.0,110.0963,110.1736,109.9514,109.9707,90547.0
2024-07-23 11:15:00,113.81,113.84,113.64,113.79,138989.0,109.9611,109.9901,109.7968,109.9418,138989.0
2024-07-23 11:20:00,113.79,113.8,113.51,113.52,95943.0,109.9418,109.9514,109.6712,109.6809,95943.0
2024-07-23 11:25:00,113.51,113.59,113.42,113.43,121346.0,109.6712,109.7485,109.5843,109.5939,121346.0
2024-07-23 11:30:00,113.43,113.78,113.42,113.72,130520.0,109.5939,109.9321,109.5843,109.8741,130520.0
2024-07-23 11:35:00,113.7,113.71,113.52,113.57,63398.0,109.8548,109.8645,109.6809,109.7292,63398.0
2024-07-23 11:40:00,113.58,113.6,113.28,113.29,98766.0,109.7389,109.7582,109.449,109.4587,98766.0
2024-07-23 11:45:00,113.29,113.38,113.21,113.27,91472.0,109.4587,109.5456,109.3814,109.4393,91472.0
2024-07-23 11:50:00,113.27,113.37,113.17,113.21,88886.0,109.4393,109.536,109.3427,109.3814,88886.0
2024-07-23 11:55:00,113.21,113.44,113.19,113.28,113779.0,109.3814,109.6036,109.362,109.449,113779.0
2024-07-23 12:00:00,113.29,113.54,113.28,113.43,70513.0,109.4587,109.7002,109.449,109.5939,70513.0
2024-07-23 12:05:00,113.43,113.58,113.36,113.5,63013.0,109.5939,109.7389,109.5263,109.6616,63013.0
2024-07-23 12:10:00,113.5,113.65,113.42,113.64,67065.0,109.6616,109.8065,109.5843,109.7968,67065.0
2024-07-23 12:15:00,113.64,113.66,113.37,113.38,59540.0,109.7968,109.8161,109.536,109.5456,59540.0
2024-07-23 12:20:00,113.37,113.48,113.26,113.29,57890.0,109.536,109.6422,109.4297,109.4587,57890.0
2024-07-23 12:25:00,113.28,113.3,113.19,113.26,46268.0,109.449,109.4683,109.362,109.4297,46268.0
2024-07-23 12:30:00,113.26,113.38,113.19,113.36,32895.0,109.4297,109.5456,109.362,109.5263,32895.0
2024-07-23 12:35:00,113.36,113.45,113.3,113.34,60565.0,109.5263,109.6133,109.4683,109.507,60565.0
2024-07-23 12:40:00,113.33,113.56,113.33,113.43,53440.0,109.4973,109.7195,109.4973,109.5939,53440.0
2024-07-23 12:45:00,113.43,113.59,113.35,113.56,46198.0,109.5939,109.7485,109.5166,109.7195,46198.0
2024-07-23 12:50:00,113.56,113.59,113.47,113.48,41488.0,109.7195,109.7485,109.6326,109.6422,41488.0
2024-07-23 12:55:00,113.48,113.48,113.33,113.37,34891.0,109.6422,109.6422,109.4973,109.536,34891.0
2024-07-23 13:00:00,113.36,113.52,113.35,113.46,35041.0,109.5263,109.6809,109.5166,109.6229,35041.0
2024-07-23 13:05:00,113.45,113.54,113.4,113.53,30083.0,109.6133,109.7002,109.5649,109.6905,30083.0
2024-07-23 13:10:00,113.53,113.6,113.5,113.57,28904.0,109.6905,109.7582,109.6616,109.7292,28904.0
2024-07-23 13:15:00,113.56,113.62,113.43,113.61,32721.0,109.7195,109.7775,109.5939,109.7678,32721.0
2024-07-23 13:20:00,113.63,113.69,113.55,113.55,53966.0,109.7872,109.8451,109.7099,109.7099,53966.0
2024-07-23 13:25:00,113.53,113.56,113.41,113.45,31390.0,109.6905,109.7195,109.5746,109.6133,31390.0
2024-07-23 13:30:00,113.44,113.45,113.28,113.3,36127.0,109.6036,109.6133,109.449,109.4683,36127.0
2024-07-23 13:35:00,113.3,113.49,113.29,113.38,26016.0,109.4683,109.6519,109.4587,109.5456,26016.0
2024-07-23 13:40:00,113.39,113.49,113.35,113.41,41787.0,109.5553,109.6519,109.5166,109.5746,41787.0
2024-07-23 13:45:00,113.4,113.48,113.37,113.38,34800.0,109.5649,109.6422,109.536,109.5456,34800.0
2024-07-23 13:50:00,113.37,113.4,113.31,113.39,31988.0,109.536,109.5649,109.478,109.5553,31988.0
2024-07-23 13:55:00,113.39,113.43,113.32,113.4,41965.0,109.5553,109.5939,109.4876,109.5649,41965.0
2024-07-23 14:00:00,113.42,113.54,113.38,113.5,43811.0,109.5843,109.7002,109.5456,109.6616,43811.0
2024-07-23 14:05:00,113.49,113.58,113.44,113.47,48726.0,109.6519,109.7389,109.6036,109.6326,48726.0
2024-07-23 14:10:00,113.46,113.57,113.44,113.49,35815.0,109.6229,109.7292,109.6036,109.6519,35815.0
2024-07-23 14:15:00,113.48,113.54,113.46,113.52,35386.0,109.6422,109.7002,109.6229,109.6809,35386.0
2024-07-23 14:20:00,113.53,113.54,113.44,113.5,26705.0,109.6905,109.7002,109.6036,109.6616,26705.0
2024-07-23 14:25:00,113.48,113.51,113.38,113.39,31090.0,109.6422,109.6712,109.5456,109.5553,31090.0
2024-07-23 14:30:00,113.39,113.54,113.37,113.53,31244.0,109.5553,109.7002,109.536,109.6905,31244.0
2024-07-23 14:35:00,113.52,113.59,113.42,113.42,31945.0,109.6809,109.7485,109.5843,109.5843,31945.0
2024-07-23 14:40:00,113.43,113.49,113.39,113.47,37336.0,109.5939,109.6519,109.5553,109.6326,37336.0
2024-07-23 14:45:00,113.51,113.65,113.5,113.52,36376.0,109.6712,109.8065,109.6616,109.6809,36376.0
2024-07-23 14:50:00,113.53,113.55,113.44,113.54,39467.0,109.6905,109.7099,109.6036,109.7002,39467.0
2024-07-23 14:55:00,113.54,113.63,113.53,113.55,66915.0,109.7002,109.7872,109.6905,109.7099,66915.0
2024-07-23 15:00:00,113.55,113.61,113.51,113.57,36466.0,109.7099,109.7678,109.6712,109.7292,36466.0
2024-07-23 15:05:00,113.57,113.65,113.56,113.6,33478.0,109.7292,109.8065,109.7195,109.7582,33478.0
2024-07-23 15:10:00,113.61,113.64,113.6,113.64,41630.0,109.7678,109.7968,109.7582,109.7968,41630.0
2024-07-23 15:15:00,113.64,113.72,113.62,113.71,61790.0,109.7968,109.8741,109.7775,109.8645,61790.0
2024-07-23 15:20:00,113.7,113.71,113.62,113.65,45920.0,109.8548,109.8645,109.7775,109.8065,45920.0
2024-07-23 15:25:00,113.66,113.7,113.58,113.59,44372.0,109.8161,109.8548,109.7389,109.7485,44372.0
2024-07-23 15:30:00,113.59,113.6,113.51,113.57,64897.0,109.7485,109.7582,109.6712,109.7292,64897.0
2024-07-23 15:35:00,113.56,113.6,113.48,113.52,64786.0,109.7195,109.7582,109.6422,109.6809,64786.0
2024-07-23 15:40:00,113.52,113.52,113.34,113.37,91823.0,109.6809,109.6809,109.507,109.536,91823.0
2024-07-23 15:45:00,113.37,113.45,113.36,113.45,96249.0,109.536,109.6133,109.5263,109.6133,96249.0
2024-07-23 15:50:00,113.45,113.55,113.42,113.48,183669.0,109.6133,109.7099,109.5843,109.6422,183669.0
2024-07-23 15:55:00,113.47,113.5,113.3,113.39,403422.0,109.6326,109.6616,109.4683,109.5553,403422.0
2024-07-24 09:30:00,113.77,114.29,113.73,114.28,250501.0,109.9224,110.4248,109.8838,110.4152,250501.0
2024-07-24 09:35:00,114.29,114.78,114.03,114.76,171906.0,110.4248,110.8983,110.1736,110.8789,171906.0
2024-07-24 09:40:00,114.79,114.79,114.46,114.59,157593.0,110.9079,110.9079,110.5891,110.7147,157593.0
2024-07-24 09:45:00,114.6,114.8,114.2,114.24,170301.0,110.7244,110.9176,110.3379,110.3765,170301.0
2024-07-24 09:50:00,114.25,114.36,114.01,114.13,144013.0,110.3862,110.4925,110.1543,110.2703,144013.0
2024-07-24 09:55:00,114.13,114.17,113.9,113.97,194996.0,110.2703,110.3089,110.048,110.1157,194996.0
2024-07-24 10:00:00,113.99,114.11,113.53,113.69,244090.0,110.135,110.2509,109.6905,109.8451,244090.0
2024-07-24 10:05:00,113.69,113.74,113.39,113.42,69175.0,109.8451,109.8934,109.5553,109.5843,69175.0
2024-07-24 10:10:00,113.42,113.44,113.25,113.37,99611.0,109.5843,109.6036,109.42,109.536,99611.0
2024-07-24 10:15:00,113.37,113.4,113.11,113.18,111784.0,109.536,109.5649,109.2847,109.3524,111784.0
2024-07-24 10:20:00,113.16,113.44,113.06,113.32,64299.0,109.3331,109.6036,109.2364,109.4876,64299.0
2024-07-24 10:25:00,113.33,113.68,113.26,113.67,64018.0,109.4973,109.8355,109.4297,109.8258,64018.0
2024-07-24 10:30:00,113.66,113.94,113.59,113.83,119153.0,109.8161,110.0867,109.7485,109.9804,119153.0
2024-07-24 10:35:00,113.81,114.17,113.71,114.17,149564.0,109.9611,110.3089,109.8645,110.3089,149564.0
2024-07-24 10:40:00,114.18,114.46,114.16,114.42,154957.0,110.3186,110.5891,110.2992,110.5504,154957.0
2024-07-24 10:45:00,114.42,114.62,114.25,114.6,142353.0,110.5504,110.7437,110.3862,110.7244,142353.0
2024-07-24 10:50:00,114.61,114.76,114.52,114.59,99242.0,110.734,110.8789,110.6471,110.7147,99242.0
2024-07-24 10:55:00,114.59,114.74,114.43,114.43,106768.0,110.7147,110.8596,110.5601,110.5601,106768.0
2024-07-24 11:00:00,114.44,114.5,114.28,114.28,71927.0,110.5698,110.6277,110.4152,110.4152,71927.0
2024-07-24 11:05:00,114.26,114.42,114.15,114.42,97613.0,110.3959,110.5504,110.2896,110.5504,97613.0
2024-07-24 11:10:00,114.42,114.73,114.37,114.7,135950.0,110.5504,110.85,110.5021,110.821,135950.0
2024-07-24 11:15:00,114.7,114.89,114.66,114.67,89468.0,110.821,111.0046,110.7823,110.792,89468.0
2024-07-24 11:20:00,114.67,114.67,114.42,114.52,79319.0,110.792,110.792,110.5504,110.6471,79319.0
2024-07-24 11:25:00,114.52,114.73,114.5,114.66,60096.0,110.6471,110.85,110.6277,110.7823,60096.0
2024-07-24 11:30:00,114.66,114.88,114.58,114.84,51649.0,110.7823,110.9949,110.705,110.9562,51649.0
2024-07-24 11:35:00,114.85,114.87,114.61,114.82,60059.0,110.9659,110.9852,110.734,110.9369,60059.0
2024-07-24 11:40:00,114.84,114.89,114.77,114.8,77526.0,110.9562,111.0046,110.8886,110.9176,77526.0
2024-07-24 11:45:00,114.8,114.96,114.74,114.87,142588.0,110.9176,111.0722,110.8596,110.9852,142588.0
2024-07-24 11:50:00,114.87,114.87,114.7,114.8,69986.0,110.9852,110.9852,110.821,110.9176,69986.0
2024-07-24 11:55:00,114.8,114.94,114.78,114.89,78152.0,110.9176,111.0529,110.8983,111.0046,78152.0
2024-07-24 12:00:00,114.89,115.05,114.88,115.02,107918.0,111.0046,111.1591,110.9949,111.1302,107918.0
2024-07-24 12:05:00,115.03,115.03,114.8,114.86,44549.0,111.1398,111.1398,110.9176,110.9756,44549.0
2024-07-24 12:10:00,114.84,114.99,114.77,114.96,125601.0,110.9562,111.1012,110.8886,111.0722,125601.0
2024-07-24 12:15:00,114.96,115.06,114.96,115.0,56986.0,111.0722,111.1688,111.0722,111.1108,56986.0
2024-07-24 12:20:00,115.02,115.08,114.87,114.93,56545.0,111.1302,111.1881,110.9852,111.0432,56545.0
2024-07-24 12:25:00,114.94,114.99,114.84,114.91,42682.0,111.0529,111.1012,110.9562,111.0239,42682.0
2024-07-24 12:30:00,114.91,114.97,114.72,114.73,43593.0,111.0239,111.0818,110.8403,110.85,43593.0
2024-07-24 12:35:00,114.73,114.73,114.52,114.6,40661.0,110.85,110.85,110.6471,110.7244,40661.0
2024-07-24 12:40:00,114.61,114.91,114.61,114.73,108543.0,110.734,111.0239,110.734,110.85,108543.0
2024-07-24 12:45:00,114.73,114.87,114.71,114.83,33410.0,110.85,110.9852,110.8306,110.9466,33410.0
2024-07-24 12:50:00,114.83,114.85,114.56,114.56,94979.0,110.9466,110.9659,110.6857,110.6857,94979.0
2024-07-24 12:55:00,114.56,114.71,114.51,114.7,67758.0,110.6857,110.8306,110.6374,110.821,67758.0
2024-07-24 13:00:00,114.71,114.93,114.65,114.9,59810.0,110.8306,111.0432,110.7727,111.0142,59810.0
2024-07-24 13:05:00,114.91,115.01,114.87,115.0,50952.0,111.0239,111.1205,110.9852,111.1108,50952.0
2024-07-24 13:10:00,115.01,115.07,114.95,114.95,60723.0,111.1205,111.1785,111.0625,111.0625,60723.0
2024-07-24 13:15:00,114.95,115.01,114.86,114.89,40713.0,111.0625,111.1205,110.9756,111.0046,40713.0
2024-07-24 13:20:00,114.87,114.92,114.81,114.88,38830.0,110.9852,111.0335,110.9273,110.9949,38830.0
2024-07-24 13:25:00,114.88,114.9,114.75,114.79,64742.0,110.9949,111.0142,110.8693,110.9079,64742.0
2024-07-24 13:30:00,114.79,114.79,114.7,114.73,34587.0,110.9079,110.9079,110.821,110.85,34587.0
2024-07-24 13:35:00,114.74,114.95,114.74,114.94,124054.0,110.8596,111.0625,110.8596,111.0529,124054.0
2024-07-24 13:40:00,114.95,114.96,114.79,114.89,98867.0,111.0625,111.0722,110.9079,111.0046,98867.0
2024-07-24 13:45:00,114.89,114.9,114.8,114.82,42159.0,111.0046,111.0142,110.9176,110.9369,42159.0
2024-07-24 13:50:00,114.82,114.87,114.77,114.78,72013.0,110.9369,110.9852,110.8886,110.8983,72013.0
2024-07-24 13:55:00,114.77,114.9,114.77,114.85,51616.0,110.8886,111.0142,110.8886,110.9659,51616.0
2024-07-24 14:00:00,114.85,114.97,114.78,114.97,60376.0,110.9659,111.0818,110.8983,111.0818,60376.0
2024-07-24 14:05:00,114.98,115.08,114.95,114.98,60472.0,111.0915,111.1881,111.0625,111.0915,60472.0
2024-07-24 14:10:00,114.99,115.03,114.8,114.83,67740.0,111.1012,111.1398,110.9176,110.9466,67740.0
2024-07-24 14:15:00,114.82,114.99,114.8,114.91,41804.0,110.9369,111.1012,110.9176,111.0239,41804.0
2024-07-24 14:20:00,114.93,114.96,114.8,114.93,38976.0,111.0432,111.0722,110.9176,111.0432,38976.0
2024-07-24 14:25:00,114.93,115.05,114.91,114.97,77554.0,111.0432,111.1591,111.0239,111.0818,77554.0
2024-07-24 14:30:00,114.96,115.05,114.92,115.0,60189.0,111.0722,111.1591,111.0335,111.1108,60189.0
2024-07-24 14:35:00,115.01,115.1,114.98,115.08,50633.0,111.1205,111.2074,111.0915,111.1881,50633.0
2024-07-24 14:40:00,115.09,115.09,114.8,114.81,95235.0,111.1978,111.1978,110.9176,110.9273,95235.0
2024-07-24 14:45:00,114.81,115.0,114.79,115.0,69639.0,110.9273,111.1108,110.9079,111.1108,69639.0
2024-07-24 14:50:00,115.01,115.07,114.83,115.06,81110.0,111.1205,111.1785,110.9466,111.1688,81110.0
2024-07-24 14:55:00,115.06,115.2,115.04,115.15,83695.0,111.1688,111.3041,111.1495,111.2558,83695.0
2024-07-24 15:00:00,115.15,115.15,114.96,114.96,103221.0,111.2558,111.2558,111.0722,111.0722,103221.0
2024-07-24 15:05:00,114.97,115.09,114.93,114.96,75784.0,111.0818,111.1978,111.0432,111.0722,75784.0
2024-07-24 15:10:00,114.94,115.02,114.92,114.97,93242.0,111.0529,111.1302,111.0335,111.0818,93242.0
2024-07-24 15:15:00,114.97,115.04,114.87,115.01,82213.0,111.0818,111.1495,110.9852,111.1205,82213.0
2024-07-24 15:20:00,115.01,115.05,114.94,114.97,88929.0,111.1205,111.1591,111.0529,111.0818,88929.0
2024-07-24 15:25:00,114.98,115.0,114.92,114.94,86886.0,111.0915,111.1108,111.0335,111.0529,86886.0
2024-07-24 15:30:00,114.94,115.02,114.86,115.02,115988.0,111.0529,111.1302,110.9756,111.1302,115988.0
2024-07-24 15:35:00,115.02,115.06,114.85,114.86,140589.0,111.1302,111.1688,110.9659,110.9756,140589.0
2024-07-24 15:40:00,114.87,114.89,114.47,114.48,119952.0,110.9852,111.0046,110.5988,110.6084,119952.0
2024-07-24 15:45:00,114.47,114.66,114.43,114.6,154437.0,110.5988,110.7823,110.5601,110.7244,154437.0
2024-07-24 15:50:00,114.61,114.99,114.59,114.96,310798.0,110.734,111.1012,110.7147,111.0722,310798.0
2024-07-24 15:55:00,114.96,115.1,114.84,115.0,893215.0,111.0722,111.2074,110.9562,111.1108,893215.0
2024-07-25 09:30:00,115.17,115.31,114.71,114.72,254648.0,111.2751,111.4103,110.8306,110.8403,254648.0
2024-07-25 09:35:00,114.72,115.0,114.66,114.73,170308.0,110.8403,111.1108,110.7823,110.85,170308.0
2024-07-25 09:40:00,114.75,115.1,114.56,114.99,172562.0,110.8693,111.2074,110.6857,111.1012,172562.0
2024-07-25 09:45:00,114.98,115.21,114.89,115.19,174873.0,111.0915,111.3137,111.0046,111.2944,174873.0
2024-07-25 09:50:00,115.2,115.31,114.94,115.11,89536.0,111.3041,111.4103,111.0529,111.2171,89536.0
2024-07-25 09:55:00,115.11,115.29,114.95,115.15,97697.0,111.2171,111.391,111.0625,111.2558,97697.0
2024-07-25 10:00:00,115.15,115.58,115.12,115.5,173800.0,111.2558,111.6712,111.2268,111.5939,173800.0
2024-07-25 10:05:00,115.5,115.69,115.33,115.56,180601.0,111.5939,111.7775,111.4297,111.6519,180601.0
2024-07-25 10:10:00,115.55,116.0,115.53,115.9,157859.0,111.6422,112.077,111.6229,111.9804,157859.0
2024-07-25 10:15:00,115.86,116.08,115.82,115.97,127615.0,111.9417,112.1543,111.9031,112.048,127615.0
2024-07-25 10:20:00,115.97,116.09,115.93,115.98,118178.0,112.048,112.164,112.0094,112.0577,118178.0
2024-07-25 10:25:00,115.99,116.09,115.78,115.9,137114.0,112.0674,112.164,111.8645,111.9804,137114.0
2024-07-25 10:30:00,115.9,115.93,115.72,115.79,112292.0,111.9804,112.0094,111.8065,111.8741,112292.0
2024-07-25 10:35:00,115.78,115.84,115.54,115.78,106867.0,111.8645,111.9224,111.6326,111.8645,106867.0
2024-07-25 10:40:00,115.77,115.92,115.57,115.59,184209.0,111.8548,111.9997,111.6616,111.6809,184209.0
2024-07-25 10:45:00,115.58,115.6,115.31,115.45,147318.0,111.6712,111.6905,111.4103,111.5456,147318.0
2024-07-25 10:50:00,115.43,115.7,115.35,115.68,118669.0,111.5263,111.7872,111.449,111.7678,118669.0
2024-07-25 10:55:00,115.7,116.0,115.69,115.93,115366.0,111.7872,112.077,111.7775,112.0094,115366.0
2024-07-25 11:00:00,115.94,116.15,115.91,116.15,122091.0,112.019,112.2219,111.9901,112.2219,122091.0
2024-07-25 11:05:00,116.15,116.15,115.93,116.07,108083.0,112.2219,112.2219,112.0094,112.1446,108083.0
2024-07-25 11:10:00,116.07,116.12,115.9,116.03,67760.0,112.1446,112.193,111.9804,112.106,67760.0
2024-07-25 11:15:00,116.05,116.32,115.99,116.27,88448.0,112.1253,112.3862,112.0674,112.3379,88448.0
2024-07-25 11:20:00,116.27,116.59,116.21,116.41,105989.0,112.3379,112.6471,112.2799,112.4731,105989.0
2024-07-25 11:25:00,116.39,116.48,116.28,116.35,94734.0,112.4538,112.5408,112.3475,112.4152,94734.0
2024-07-25 11:30:00,116.34,116.56,116.29,116.51,67673.0,112.4055,112.6181,112.3572,112.5698,67673.0
2024-07-25 11:35:00,116.52,116.56,116.38,116.39,139130.0,112.5794,112.6181,112.4442,112.4538,139130.0
2024-07-25 11:40:00,116.37,116.7,116.32,116.66,91344.0,112.4345,112.7533,112.3862,112.7147,91344.0
2024-07-25 11:45:00,116.69,116.78,116.4,116.44,65806.0,112.7437,112.8306,112.4635,112.5021,65806.0
2024-07-25 11:50:00,116.43,116.47,116.31,116.43,51276.0,112.4925,112.5311,112.3765,112.4925,51276.0
2024-07-25 11:55:00,116.43,116.71,116.42,116.68,45784.0,112.4925,112.763,112.4828,112.734,45784.0
2024-07-25 12:00:00,116.68,116.85,116.59,116.66,92413.0,112.734,112.8983,112.6471,112.7147,92413.0
2024-07-25 12:05:00,116.66,116.83,116.55,116.69,54795.0,112.7147,112.8789,112.6084,112.7437,54795.0
2024-07-25 12:10:00,116.7,116.71,116.61,116.66,70891.0,112.7533,112.763,112.6664,112.7147,70891.0
2024-07-25 12:15:00,116.65,116.86,116.64,116.82,63412.0,112.705,112.9079,112.6954,112.8693,63412.0
2024-07-25 12:20:00,116.82,117.06,116.77,117.06,236714.0,112.8693,113.1012,112.821,113.1012,236714.0
2024-07-25 12:25:00,117.06,117.11,116.9,116.94,125184.0,113.1012,113.1495,112.9466,112.9852,125184.0
2024-07-25 12:30:00,116.92,116.92,116.71,116.77,72864.0,112.9659,112.9659,112.763,112.821,72864.0
2024-07-25 12:35:00,116.75,117.04,116.73,116.98,62133.0,112.8016,113.0818,112.7823,113.0239,62133.0
2024-07-25 12:40:00,116.98,117.12,116.92,117.04,70860.0,113.0239,113.1591,112.9659,113.0818,70860.0
2024-07-25 12:45:00,117.04,117.05,116.82,116.86,45874.0,113.0818,113.0915,112.8693,112.9079,45874.0
2024-07-25 12:50:00,116.84,117.12,116.77,117.09,73445.0,112.8886,113.1591,112.821,113.1301,73445.0
2024-07-25 12:55:00,117.1,117.19,117.0,117.18,58598.0,113.1398,113.2268,113.0432,113.2171,58598.0
2024-07-25 13:00:00,117.18,117.34,117.16,117.23,63683.0,113.2171,113.3717,113.1978,113.2654,63683.0
2024-07-25 13:05:00,117.22,117.45,117.18,117.45,83170.0,113.2558,113.478,113.2171,113.478,83170.0
2024-07-25 13:10:00,117.44,117.56,117.4,117.43,85622.0,113.4683,113.5843,113.4297,113.4587,85622.0
2024-07-25 13:15:00,117.43,117.47,117.36,117.36,98293.0,113.4587,113.4973,113.391,113.391,98293.0
2024-07-25 13:20:00,117.35,117.53,117.32,117.5,95190.0,113.3814,113.5553,113.3524,113.5263,95190.0
2024-07-25 13:25:00,117.52,117.56,117.4,117.43,67030.0,113.5456,113.5843,113.4297,113.4587,67030.0
2024-07-25 13:30:00,117.42,117.6,117.37,117.59,54823.0,113.449,113.6229,113.4007,113.6132,54823.0
2024-07-25 13:35:00,117.59,117.71,117.56,117.66,91430.0,113.6132,113.7292,113.5843,113.6809,91430.0
2024-07-25 13:40:00,117.66,117.75,117.6,117.7,57619.0,113.6809,113.7678,113.6229,113.7195,57619.0
2024-07-25 13:45:00,117.69,117.69,117.41,117.45,80681.0,113.7099,113.7099,113.4393,113.478,80681.0
2024-07-25 13:50:00,117.44,117.62,117.39,117.44,64584.0,113.4683,113.6422,113.42,113.4683,64584.0
2024-07-25 13:55:00,117.44,117.47,117.33,117.41,65189.0,113.4683,113.4973,113.362,113.4393,65189.0
2024-07-25 14:00:00,117.4,117.41,117.01,117.11,83582.0,113.4297,113.4393,113.0529,113.1495,83582.0
2024-07-25 14:05:00,117.11,117.17,117.01,117.12,50717.0,113.1495,113.2074,113.0529,113.1591,50717.0
2024-07-25 14:10:00,117.11,117.15,116.94,117.14,63212.0,113.1495,113.1881,112.9852,113.1785,63212.0
2024-07-25 14:15:00,117.14,117.23,117.09,117.17,63501.0,113.1785,113.2654,113.1301,113.2074,63501.0
2024-07-25 14:20:00,117.16,117.28,117.15,117.2,57540.0,113.1978,113.3137,113.1881,113.2364,57540.0
2024-07-25 14:25:00,117.2,117.33,117.17,117.18,39980.0,113.2364,113.362,113.2074,113.2171,39980.0
2024-07-25 14:30:00,117.16,117.34,117.15,117.32,50897.0,113.1978,113.3717,113.1881,113.3524,50897.0
2024-07-25 14:35:00,117.3,117.36,117.23,117.33,77591.0,113.333,113.391,113.2654,113.362,77591.0
2024-07-25 14:40:00,117.32,117.37,117.27,117.36,40720.0,113.3524,113.4007,113.3041,113.391,40720.0
2024-07-25 14:45:00,117.36,117.37,117.15,117.26,86181.0,113.391,113.4007,113.1881,113.2944,86181.0
2024-07-25 14:50:00,117.25,117.3,117.16,117.2,41802.0,113.2847,113.333,113.1978,113.2364,41802.0
2024-07-25 14:55:00,117.21,117.27,117.15,117.16,64746.0,113.2461,113.3041,113.1881,113.1978,64746.0
2024-07-25 15:00:00,117.17,117.27,117.16,117.25,61828.0,113.2074,113.3041,113.1978,113.2847,61828.0
2024-07-25 15:05:00,117.25,117.36,117.23,117.34,80920.0,113.2847,113.391,113.2654,113.3717,80920.0
2024-07-25 15:10:00,117.34,117.47,117.34,117.45,74742.0,113.3717,113.4973,113.3717,113.478,74742.0
2024-07-25 15:15:00,117.45,117.61,117.44,117.6,91301.0,113.478,113.6326,113.4683,113.6229,91301.0
2024-07-25 15:20:00,117.59,117.87,117.55,117.86,200389.0,113.6132,113.8838,113.5746,113.8741,200389.0
2024-07-25 15:25:00,117.85,118.03,117.83,117.99,197496.0,113.8644,114.0384,113.8451,113.9997,197496.0
2024-07-25 15:30:00,118.0,118.02,117.73,117.73,111804.0,114.0094,114.0287,113.7485,113.7485,111804.0
2024-07-25 15:35:00,117.73,117.76,117.59,117.62,118631.0,113.7485,113.7775,113.6132,113.6422,118631.0
2024-07-25 15:40:00,117.62,117.67,117.47,117.48,104886.0,113.6422,113.6905,113.4973,113.507,104886.0
2024-07-25 15:45:00,117.47,117.57,117.3,117.51,187536.0,113.4973,113.5939,113.333,113.5359,187536.0
2024-07-25 15:50:00,117.5,117.54,117.06,117.29,360475.0,113.5263,113.5649,113.1012,113.3234,360475.0
2024-07-25 15:55:00,117.29,117.61,117.28,117.45,1214937.0,113.3234,113.6326,113.3137,113.478,1214937.0
2024-07-26 09:30:00,116.77,117.36,116.47,117.17,353295.0,112.821,113.391,112.5311,113.2074,353295.0
2024-07-26 09:35:00,117.17,117.27,116.71,116.86,93908.0,113.2074,113.3041,112.763,112.9079,93908.0
2024-07-26 09:40:00,116.85,117.29,116.81,117.19,67638.0,112.8983,113.3234,112.8596,113.2268,67638.0
2024-07-26 09:45:00,117.17,117.62,116.96,117.56,88995.0,113.2074,113.6422,113.0045,113.5843,88995.0
2024-07-26 09:50:00,117.55,117.7,117.37,117.68,72580.0,113.5746,113.7195,113.4007,113.7002,72580.0
2024-07-26 09:55:00,117.69,117.73,117.38,117.51,82509.0,113.7099,113.7485,113.4103,113.5359,82509.0
2024-07-26 10:00:00,117.5,117.97,117.33,117.9,167058.0,113.5263,113.9804,113.362,113.9128,167058.0
2024-07-26 10:05:00,117.89,117.91,117.57,117.57,122564.0,113.9031,113.9224,113.5939,113.5939,122564.0
2024-07-26 10:10:00,117.57,117.96,117.53,117.53,120616.0,113.5939,113.9707,113.5553,113.5553,120616.0
2024-07-26 10:15:00,117.52,117.75,117.38,117.46,84088.0,113.5456,113.7678,113.4103,113.4876,84088.0
2024-07-26 10:20:00,117.45,117.49,117.04,117.07,82843.0,113.478,113.5166,113.0818,113.1108,82843.0
2024-07-26 10:25:00,117.08,117.15,116.67,116.68,93946.0,113.1205,113.1881,112.7244,112.734,93946.0
2024-07-26 10:30:00,116.68,117.02,116.6,116.91,101893.0,112.734,113.0625,112.6567,112.9562,101893.0
2024-07-26 10:35:00,116.9,116.98,116.69,116.93,93259.0,112.9466,113.0239,112.7437,112.9756,93259.0
2024-07-26 10:40:00,116.93,117.15,116.86,117.15,115121.0,112.9756,113.1881,112.9079,113.1881,115121.0
2024-07-26 10:45:00,117.17,117.46,117.12,117.28,90963.0,113.2074,113.4876,113.1591,113.3137,90963.0
2024-07-26 10:50:00,117.28,117.28,116.94,117.09,68189.0,113.3137,113.3137,112.9852,113.1301,68189.0
2024-07-26 10:55:00,117.09,117.16,116.8,117.0,97399.0,113.1301,113.1978,112.85,113.0432,97399.0
2024-07-26 11:00:00,117.0,117.4,116.97,117.19,81481.0,113.0432,113.4297,113.0142,113.2268,81481.0
2024-07-26 11:05:00,117.19,117.39,117.14,117.17,51522.0,113.2268,113.42,113.1785,113.2074,51522.0
2024-07-26 11:10:00,117.18,117.23,116.95,116.96,61385.0,113.2171,113.2654,112.9949,113.0045,61385.0
2024-07-26 11:15:00,116.95,116.95,116.67,116.85,58223.0,112.9949,112.9949,112.7244,112.8983,58223.0
2024-07-26 11:20:00,116.85,117.01,116.83,117.0,62027.0,112.8983,113.0529,112.8789,113.0432,62027.0
2024-07-26 11:25:00,116.99,117.17,116.87,116.94,81191.0,113.0335,113.2074,112.9176,112.9852,81191.0
2024-07-26 11:30:00,116.93,116.94,116.72,116.76,46652.0,112.9756,112.9852,112.7727,112.8113,46652.0
2024-07-26 11:35:00,116.76,117.0,116.75,116.91,54737.0,112.8113,113.0432,112.8016,112.9562,54737.0
2024-07-26 11:40:00,116.91,117.13,116.8,117.01,53992.0,112.9562,113.1688,112.85,113.0529,53992.0
2024-07-26 11:45:00,117.01,117.07,116.84,117.06,50463.0,113.0529,113.1108,112.8886,113.1012,50463.0
2024-07-26 11:50:00,117.1,117.4,117.1,117.4,56584.0,113.1398,113.4297,113.1398,113.4297,56584.0
2024-07-26 11:55:00,117.42,117.6,117.4,117.53,97981.0,113.449,113.6229,113.4297,113.5553,97981.0
2024-07-26 12:00:00,117.54,117.66,117.52,117.62,66650.0,113.5649,113.6809,113.5456,113.6422,66650.0
2024-07-26 12:05:00,117.62,117.71,117.56,117.61,80525.0,113.6422,113.7292,113.5843,113.6326,80525.0
2024-07-26 12:10:00,117.61,117.64,117.52,117.58,44921.0,113.6326,113.6615,113.5456,113.6036,44921.0
2024-07-26 12:15:00,117.6,117.74,117.57,117.69,54498.0,113.6229,113.7582,113.5939,113.7099,54498.0
2024-07-26 12:20:00,117.68,117.75,117.6,117.68,27263.0,113.7002,113.7678,113.6229,113.7002,27263.0
2024-07-26 12:25:00,117.71,117.78,117.71,117.73,27626.0,113.7292,113.7968,113.7292,113.7485,27626.0
2024-07-26 12:30:00,117.73,117.73,117.59,117.65,34031.0,113.7485,113.7485,113.6132,113.6712,34031.0
2024-07-26 12:35:00,117.68,117.83,117.59,117.83,47630.0,113.7002,113.8451,113.6132,113.8451,47630.0
2024-07-26 12:40:00,117.82,117.92,117.81,117.85,33092.0,113.8355,113.9321,113.8258,113.8644,33092.0
2024-07-26 12:45:00,117.86,117.87,117.58,117.59,38993.0,113.8741,113.8838,113.6036,113.6132,38993.0
2024-07-26 12:50:00,117.6,117.93,117.59,117.93,61385.0,113.6229,113.9417,113.6132,113.9417,61385.0
2024-07-26 12:55:00,117.92,117.94,117.85,117.87,43228.0,113.9321,113.9514,113.8644,113.8838,43228.0
2024-07-26 13:00:00,117.89,117.9,117.68,117.71,42449.0,113.9031,113.9128,113.7002,113.7292,42449.0
2024-07-26 13:05:00,117.7,117.71,117.56,117.7,64192.0,113.7195,113.7292,113.5843,113.7195,64192.0
2024-07-26 13:10:00,117.7,117.84,117.66,117.78,69725.0,113.7195,113.8548,113.6809,113.7968,69725.0
2024-07-26 13:15:00,117.78,117.82,117.61,117.71,53864.0,113.7968,113.8355,113.6326,113.7292,53864.0
2024-07-26 13:20:00,117.71,118.03,117.71,117.96,59319.0,113.7292,114.0384,113.7292,113.9707,59319.0
2024-07-26 13:25:00,117.95,117.97,117.85,117.96,41853.0,113.9611,113.9804,113.8644,113.9707,41853.0
2024-07-26 13:30:00,117.96,117.99,117.89,117.93,41881.0,113.9707,113.9997,113.9031,113.9417,41881.0
2024-07-26 13:35:00,117.94,117.94,117.75,117.83,70315.0,113.9514,113.9514,113.7678,113.8451,70315.0
2024-07-26 13:40:00,117.83,117.84,117.49,117.49,81544.0,113.8451,113.8548,113.5166,113.5166,81544.0
2024-07-26 13:45:00,117.48,117.76,117.45,117.72,39546.0,113.507,113.7775,113.478,113.7388,39546.0
2024-07-26 13:50:00,117.71,117.71,117.52,117.67,31980.0,113.7292,113.7292,113.5456,113.6905,31980.0
2024-07-26 13:55:00,117.67,117.8,117.67,117.76,34504.0,113.6905,113.8161,113.6905,113.7775,34504.0
2024-07-26 14:00:00,117.75,117.89,117.7,117.87,52622.0,113.7678,113.9031,113.7195,113.8838,52622.0
2024-07-26 14:05:00,117.86,117.95,117.84,117.88,40705.0,113.8741,113.9611,113.8548,113.8934,40705.0
2024-07-26 14:10:00,117.89,117.94,117.87,117.9,26768.0,113.9031,113.9514,113.8838,113.9128,26768.0
2024-07-26 14:15:00,117.89,117.94,117.86,117.88,34771.0,113.9031,113.9514,113.8741,113.8934,34771.0
2024-07-26 14:20:00,117.89,117.9,117.82,117.86,33858.0,113.9031,113.9128,113.8355,113.8741,33858.0
2024-07-26 14:25:00,117.85,117.87,117.69,117.74,59557.0,113.8644,113.8838,113.7099,113.7582,59557.0
2024-07-26 14:30:00,117.73,117.73,117.65,117.73,43658.0,113.7485,113.7485,113.6712,113.7485,43658.0
2024-07-26 14:35:00,117.73,117.9,117.72,117.79,62874.0,113.7485,113.9128,113.7388,113.8065,62874.0
2024-07-26 14:40:00,117.78,117.78,117.56,117.64,56249.0,113.7968,113.7968,113.5843,113.6615,56249.0
2024-07-26 14:45:00,117.64,117.71,117.46,117.49,65448.0,113.6615,113.7292,113.4876,113.5166,65448.0
2024-07-26 14:50:00,117.49,117.53,117.44,117.5,111703.0,113.5166,113.5553,113.4683,113.5263,111703.0
2024-07-26 14:55:00,117.51,117.67,117.49,117.51,60536.0,113.5359,113.6905,113.5166,113.5359,60536.0
2024-07-26 15:00:00,117.5,117.64,117.49,117.58,58209.0,113.5263,113.6615,113.5166,113.6036,58209.0
2024-07-26 15:05:00,117.57,117.64,117.5,117.63,50836.0,113.5939,113.6615,113.5263,113.6519,50836.0
2024-07-26 15:10:00,117.63,117.81,117.62,117.76,51077.0,113.6519,113.8258,113.6422,113.7775,51077.0
2024-07-26 15:15:00,117.76,117.83,117.74,117.77,40369.0,113.7775,113.8451,113.7582,113.7872,40369.0
2024-07-26 15:20:00,117.76,117.76,117.59,117.64,61327.0,113.7775,113.7775,113.6132,113.6615,61327.0
2024-07-26 15:25:00,117.64,117.69,117.58,117.59,52060.0,113.6615,113.7099,113.6036,113.6132,52060.0
2024-07-26 15:30:00,117.58,117.58,117.44,117.46,127758.0,113.6036,113.6036,113.4683,113.4876,127758.0
2024-07-26 15:35:00,117.45,117.5,117.23,117.27,85162.0,113.478,113.5263,113.2654,113.3041,85162.0
2024-07-26 15:40:00,117.27,117.47,117.27,117.43,68577.0,113.3041,113.4973,113.3041,113.4587,68577.0
2024-07-26 15:45:00,117.44,117.54,117.43,117.49,118778.0,113.4683,113.5649,113.4587,113.5166,118778.0
2024-07-26 15:50:00,117.5,117.57,117.17,117.18,146767.0,113.5263,113.5939,113.2074,113.2171,146767.0
2024-07-26 15:55:00,117.19,117.44,117.05,117.38,505378.0,113.2268,113.4683,113.0915,113.4103,505378.0
2024-07-29 09:30:00,117.32,117.39,116.73,116.88,221768.0,113.3524,113.42,112.7823,112.9273,221768.0
2024-07-29 09:35:00,116.87,117.2,116.75,116.8,162375.0,112.9176,113.2364,112.8016,112.85,162375.0
2024-07-29 09:40:00,116.79,116.94,116.52,116.57,135886.0,112.8403,112.9852,112.5794,112.6277,135886.0
2024-07-29 09:45:00,116.57,116.69,116.38,116.39,82621.0,112.6277,112.7437,112.4442,112.4538,82621.0
2024-07-29 09:50:00,116.38,116.51,116.17,116.19,92399.0,112.4442,112.5698,112.2413,112.2606,92399.0
2024-07-29 09:55:00,116.17,116.28,115.99,116.11,104636.0,112.2413,112.3475,112.0674,112.1833,104636.0
2024-07-29 10:00:00,116.11,116.51,116.06,116.51,139061.0,112.1833,112.5698,112.135,112.5698,139061.0
2024-07-29 10:05:00,116.52,116.67,116.4,116.47,182829.0,112.5794,112.7244,112.4635,112.5311,182829.0
2024-07-29 10:10:00,116.45,116.61,116.39,116.54,91514.0,112.5118,112.6664,112.4538,112.5988,91514.0
2024-07-29 10:15:00,116.54,116.64,116.29,116.33,71268.0,112.5988,112.6954,112.3572,112.3959,71268.0
2024-07-29 10:20:00,116.32,116.51,116.24,116.41,92188.0,112.3862,112.5698,112.3089,112.4731,92188.0
2024-07-29 10:25:00,116.39,116.54,116.12,116.12,105411.0,112.4538,112.5988,112.193,112.193,105411.0
2024-07-29 10:30:00,116.11,116.15,115.93,115.94,106419.0,112.1833,112.2219,112.0094,112.019,106419.0
2024-07-29 10:35:00,115.92,116.06,115.82,115.94,57034.0,111.9997,112.135,111.9031,112.019,57034.0
2024-07-29 10:40:00,115.95,116.01,115.67,115.72,76478.0,112.0287,112.0867,111.7582,111.8065,76478.0
2024-07-29 10:45:00,115.73,115.93,115.69,115.69,77336.0,111.8161,112.0094,111.7775,111.7775,77336.0
2024-07-29 10:50:00,115.68,115.79,115.58,115.74,88745.0,111.7678,111.8741,111.6712,111.8258,88745.0
2024-07-29 10:55:00,115.74,115.9,115.7,115.76,81216.0,111.8258,111.9804,111.7872,111.8451,81216.0
2024-07-29 11:00:00,115.75,115.75,115.49,115.52,92690.0,111.8355,111.8355,111.5843,111.6132,92690.0
2024-07-29 11:05:00,115.53,115.8,115.38,115.76,68512.0,111.6229,111.8838,111.478,111.8451,68512.0
2024-07-29 11:10:00,115.76,115.98,115.72,115.85,60149.0,111.8451,112.0577,111.8065,111.9321,60149.0
2024-07-29 11:15:00,115.86,116.11,115.78,115.96,54656.0,111.9417,112.1833,111.8645,112.0384,54656.0
2024-07-29 11:20:00,115.95,116.18,115.95,116.0,43503.0,112.0287,112.2509,112.0287,112.077,43503.0
2024-07-29 11:25:00,116.0,116.05,115.9,116.02,104406.0,112.077,112.1253,111.9804,112.0963,104406.0
2024-07-29 11:30:00,116.03,116.04,115.86,115.92,44401.0,112.106,112.1157,111.9417,111.9997,44401.0
2024-07-29 11:35:00,115.92,115.92,115.62,115.75,54386.0,111.9997,111.9997,111.7099,111.8355,54386.0
2024-07-29 11:40:00,115.74,115.95,115.65,115.9,52327.0,111.8258,112.0287,111.7388,111.9804,52327.0
2024-07-29 11:45:00,115.9,116.04,115.88,116.02,58572.0,111.9804,112.1157,111.9611,112.0963,58572.0
2024-07-29 11:50:00,116.03,116.04,115.74,115.77,56334.0,112.106,112.1157,111.8258,111.8548,56334.0
2024-07-29 11:55:00,115.79,116.09,115.78,116.09,36650.0,111.8741,112.164,111.8645,112.164,36650.0
2024-07-29 12:00:00,116.08,116.14,116.03,116.04,42380.0,112.1543,112.2123,112.106,112.1157,42380.0
2024-07-29 12:05:00,116.05,116.13,116.0,116.04,98023.0,112.1253,112.2026,112.077,112.1157,98023.0
2024-07-29 12:10:00,116.05,116.13,115.98,116.04,43706.0,112.1253,112.2026,112.0577,112.1157,43706.0
2024-07-29 12:15:00,116.04,116.07,115.96,116.06,26020.0,112.1157,112.1446,112.0384,112.135,26020.0
2024-07-29 12:20:00,116.05,116.05,115.91,116.01,25872.0,112.1253,112.1253,111.9901,112.0867,25872.0
2024-07-29 12:25:00,116.01,116.03,115.79,115.87,40655.0,112.0867,112.106,111.8741,111.9514,40655.0
2024-07-29 12:30:00,115.89,115.9,115.81,115.83,33741.0,111.9707,111.9804,111.8934,111.9128,33741.0
2024-07-29 12:35:00,115.83,115.83,115.64,115.65,36677.0,111.9128,111.9128,111.7292,111.7388,36677.0
2024-07-29 12:40:00,115.66,115.76,115.58,115.72,41091.0,111.7485,111.8451,111.6712,111.8065,41091.0
2024-07-29 12:45:00,115.72,115.88,115.71,115.83,45256.0,111.8065,111.9611,111.7968,111.9128,45256.0
2024-07-29 12:50:00,115.84,115.99,115.82,115.99,27137.0,111.9224,112.0674,111.9031,112.0674,27137.0
2024-07-29 12:55:00,115.98,116.09,115.82,115.86,46390.0,112.0577,112.164,111.9031,111.9417,46390.0
2024-07-29 13:00:00,115.87,115.92,115.74,115.79,40027.0,111.9514,111.9997,111.8258,111.8741,40027.0
2024-07-29 13:05:00,115.8,115.94,115.78,115.85,57036.0,111.8838,112.019,111.8645,111.9321,57036.0
2024-07-29 13:10:00,115.87,116.1,115.87,116.04,26526.0,111.9514,112.1736,111.9514,112.1157,26526.0
2024-07-29 13:15:00,116.06,116.17,116.01,116.11,26569.0,112.135,112.2413,112.0867,112.1833,26569.0
2024-07-29 13:20:00,116.11,116.11,115.9,115.91,25438.0,112.1833,112.1833,111.9804,111.9901,25438.0
2024-07-29 13:25:00,115.91,116.04,115.91,115.93,37516.0,111.9901,112.1157,111.9901,112.0094,37516.0
2024-07-29 13:30:00,115.93,115.96,115.84,115.85,26484.0,112.0094,112.0384,111.9224,111.9321,26484.0
2024-07-29 13:35:00,115.85,115.97,115.85,115.96,27666.0,111.9321,112.048,111.9321,112.0384,27666.0
2024-07-29 13:40:00,115.97,116.0,115.93,115.99,21743.0,112.048,112.077,112.0094,112.0674,21743.0
2024-07-29 13:45:00,115.99,116.05,115.92,116.01,41725.0,112.0674,112.1253,111.9997,112.0867,41725.0
2024-07-29 13:50:00,116.01,116.03,115.9,115.96,60709.0,112.0867,112.106,111.9804,112.0384,60709.0
2024-07-29 13:55:00,115.97,116.13,115.97,116.09,50084.0,112.048,112.2026,112.048,112.164,50084.0
2024-07-29 14:00:00,116.11,116.21,116.03,116.18,56722.0,112.1833,112.2799,112.106,112.2509,56722.0
2024-07-29 14:05:00,116.19,116.3,116.09,116.15,67834.0,112.2606,112.3669,112.164,112.2219,67834.0
2024-07-29 14:10:00,116.15,116.2,116.11,116.11,51555.0,112.2219,112.2702,112.1833,112.1833,51555.0
2024-07-29 14:15:00,116.11,116.12,115.98,116.07,45372.0,112.1833,112.193,112.0577,112.1446,45372.0
2024-07-29 14:20:00,116.07,116.2,116.06,116.14,39255.0,112.1446,112.2702,112.135,112.2123,39255.0
2024-07-29 14:25:00,116.15,116.16,116.05,116.15,30852.0,112.2219,112.2316,112.1253,112.2219,30852.0
2024-07-29 14:30:00,116.18,116.19,116.11,116.19,29867.0,112.2509,112.2606,112.1833,112.2606,29867.0
2024-07-29 14:35:00,116.19,116.19,116.07,116.08,35759.0,112.2606,112.2606,112.1446,112.1543,35759.0
2024-07-29 14:40:00,116.08,116.24,116.08,116.18,41980.0,112.1543,112.3089,112.1543,112.2509,41980.0
2024-07-29 14:45:00,116.18,116.2,116.07,116.09,27860.0,112.2509,112.2702,112.1446,112.164,27860.0
2024-07-29 14:50:00,116.1,116.11,116.0,116.04,23578.0,112.1736,112.1833,112.077,112.1157,23578.0
2024-07-29 14:55:00,116.04,116.23,116.03,116.22,34735.0,112.1157,112.2992,112.106,112.2896,34735.0
2024-07-29 15:00:00,116.22,116.3,116.16,116.26,50656.0,112.2896,112.3669,112.2316,112.3282,50656.0
2024-07-29 15:05:00,116.25,116.26,116.13,116.2,34397.0,112.3186,112.3282,112.2026,112.2702,34397.0
2024-07-29 15:10:00,116.21,116.29,116.18,116.18,52078.0,112.2799,112.3572,112.2509,112.2509,52078.0
2024-07-29 15:15:00,116.19,116.2,116.03,116.04,45276.0,112.2606,112.2702,112.106,112.1157,45276.0
2024-07-29 15:20:00,116.04,116.06,115.95,115.98,42183.0,112.1157,112.135,112.0287,112.0577,42183.0
2024-07-29 15:25:00,115.97,116.23,115.91,116.21,55647.0,112.048,112.2992,111.9901,112.2799,55647.0
2024-07-29 15:30:00,116.21,116.3,116.14,116.17,57168.0,112.2799,112.3669,112.2123,112.2413,57168.0
2024-07-29 15:35:00,116.17,116.31,116.15,116.26,57992.0,112.2413,112.3765,112.2219,112.3282,57992.0
2024-07-29 15:40:00,116.26,116.36,116.24,116.3,76932.0,112.3282,112.4248,112.3089,112.3669,76932.0
2024-07-29 15:45:00,116.3,116.38,116.29,116.38,100537.0,112.3669,112.4442,112.3572,112.4442,100537.0
2024-07-29 15:50:00,116.38,116.48,116.27,116.35,175785.0,112.4442,112.5408,112.3379,112.4152,175785.0
2024-07-29 15:55:00,116.36,116.38,116.08,116.1,419951.0,112.4248,112.4442,112.1543,112.1736,419951.0
2024-07-30 09:30:00,116.36,116.9,116.23,116.71,166419.0,112.4248,112.9466,112.2992,112.763,166419.0
2024-07-30 09:35:00,116.69,117.03,116.54,116.92,105270.0,112.7437,113.0722,112.5988,112.9659,105270.0
2024-07-30 09:40:00,116.9,117.14,116.67,117.14,96752.0,112.9466,113.1785,112.7244,113.1785,96752.0
2024-07-30 09:45:00,117.13,117.22,116.96,117.2,134100.0,113.1688,113.2558,113.0045,113.2364,134100.0
2024-07-30 09:50:00,117.22,117.22,116.93,116.97,142614.0,113.2558,113.2558,112.9756,113.0142,142614.0
2024-07-30 09:55:00,116.98,117.33,116.95,117.07,118826.0,113.0239,113.362,112.9949,113.1108,118826.0
2024-07-30 10:00:00,117.07,117.16,116.76,117.02,135069.0,113.1108,113.1978,112.8113,113.0625,135069.0
2024-07-30 10:05:00,117.0,117.21,116.95,116.96,120819.0,113.0432,113.2461,112.9949,113.0045,120819.0
2024-07-30 10:10:00,116.99,117.18,116.85,116.85,91719.0,113.0335,113.2171,112.8983,112.8983,91719.0
2024-07-30 10:15:00,116.87,117.17,116.78,117.15,102306.0,112.9176,113.2074,112.8306,113.1881,102306.0
2024-07-30 10:20:00,117.15,117.28,117.09,117.24,105173.0,113.1881,113.3137,113.1301,113.2751,105173.0
2024-07-30 10:25:00,117.26,117.44,117.26,117.33,93448.0,113.2944,113.4683,113.2944,113.362,93448.0
2024-07-30 10:30:00,117.33,117.39,117.1,117.32,68346.0,113.362,113.42,113.1398,113.3524,68346.0
2024-07-30 10:35:00,117.31,117.37,117.16,117.36,92636.0,113.3427,113.4007,113.1978,113.391,92636.0
2024-07-30 10:40:00,117.36,117.48,117.28,117.47,74782.0,113.391,113.507,113.3137,113.4973,74782.0
2024-07-30 10:45:00,117.47,117.49,117.34,117.44,97862.0,113.4973,113.5166,113.3717,113.4683,97862.0
2024-07-30 10:50:00,117.46,117.55,117.39,117.39,91352.0,113.4876,113.5746,113.42,113.42,91352.0
2024-07-30 10:55:00,117.38,117.59,117.36,117.5,68974.0,113.4103,113.6132,113.391,113.5263,68974.0
2024-07-30 11:00:00,117.5,117.54,117.25,117.43,85200.0,113.5263,113.5649,113.2847,113.4587,85200.0
2024-07-30 11:05:00,117.42,117.49,117.31,117.49,79390.0,113.449,113.5166,113.3427,113.5166,79390.0
2024-07-30 11:10:00,117.5,117.63,117.4,117.6,70663.0,113.5263,113.6519,113.4297,113.6229,70663.0
2024-07-30 11:15:00,117.59,117.59,117.26,117.38,71602.0,113.6132,113.6132,113.2944,113.4103,71602.0
2024-07-30 11:20:00,117.38,117.49,117.33,117.48,46749.0,113.4103,113.5166,113.362,113.507,46749.0
2024-07-30 11:25:00,117.47,117.5,117.13,117.13,73292.0,113.4973,113.5263,113.1688,113.1688,73292.0
2024-07-30 11:30:00,117.14,117.18,117.0,117.09,57640.0,113.1785,113.2171,113.0432,113.1301,57640.0
2024-07-30 11:35:00,117.08,117.36,117.08,117.34,60622.0,113.1205,113.391,113.1205,113.3717,60622.0
2024-07-30 11:40:00,117.34,117.36,117.11,117.13,58506.0,113.3717,113.391,113.1495,113.1688,58506.0
2024-07-30 11:45:00,117.09,117.31,117.06,117.25,58678.0,113.1301,113.3427,113.1012,113.2847,58678.0
2024-07-30 11:50:00,117.24,117.28,117.16,117.23,46772.0,113.2751,113.3137,113.1978,113.2654,46772.0
2024-07-30 11:55:00,117.23,117.32,117.19,117.3,42142.0,113.2654,113.3524,113.2268,113.333,42142.0
2024-07-30 12:00:00,117.3,117.31,117.06,117.11,44377.0,113.333,113.3427,113.1012,113.1495,44377.0
2024-07-30 12:05:00,117.09,117.27,117.07,117.24,41072.0,113.1301,113.3041,113.1108,113.2751,41072.0
2024-07-30 12:10:00,117.23,117.48,117.23,117.31,46825.0,113.2654,113.507,113.2654,113.3427,46825.0
2024-07-30 12:15:00,117.29,117.39,117.18,117.39,66634.0,113.3234,113.42,113.2171,113.42,66634.0
2024-07-30 12:20:00,117.39,117.68,117.38,117.67,73357.0,113.42,113.7002,113.4103,113.6905,73357.0
2024-07-30 12:25:00,117.67,117.77,117.64,117.74,72654.0,113.6905,113.7872,113.6615,113.7582,72654.0
2024-07-30 12:30:00,117.75,117.83,117.69,117.81,52867.0,113.7678,113.8451,113.7099,113.8258,52867.0
2024-07-30 12:35:00,117.8,118.05,117.79,118.02,161347.0,113.8161,114.0577,113.8065,114.0287,161347.0
2024-07-30 12:40:00,118.03,118.18,118.01,118.16,95265.0,114.0384,114.1833,114.019,114.164,95265.0
2024-07-30 12:45:00,118.16,118.43,118.16,118.39,127431.0,114.164,114.4248,114.164,114.3862,127431.0
2024-07-30 12:50:00,118.4,118.54,118.2,118.33,99520.0,114.3958,114.5311,114.2026,114.3282,99520.0
2024-07-30 12:55:00,118.33,118.45,118.21,118.43,114127.0,114.3282,114.4442,114.2123,114.4248,114127.0
2024-07-30 13:00:00,118.43,118.44,118.24,118.4,86684.0,114.4248,114.4345,114.2413,114.3958,86684.0
2024-07-30 13:05:00,118.39,118.43,118.25,118.31,63127.0,114.3862,114.4248,114.2509,114.3089,63127.0
2024-07-30 13:10:00,118.32,118.37,118.26,118.37,159145.0,114.3186,114.3669,114.2606,114.3669,159145.0
2024-07-30 13:15:00,118.37,118.51,118.29,118.37,95909.0,114.3669,114.5021,114.2896,114.3669,95909.0
2024-07-30 13:20:00,118.35,118.55,118.33,118.55,101988.0,114.3475,114.5408,114.3282,114.5408,101988.0
2024-07-30 13:25:00,118.55,118.56,118.28,118.37,79578.0,114.5408,114.5504,114.2799,114.3669,79578.0
2024-07-30 13:30:00,118.36,118.58,118.33,118.52,50404.0,114.3572,114.5698,114.3282,114.5118,50404.0
2024-07-30 13:35:00,118.51,118.52,118.38,118.4,68165.0,114.5021,114.5118,114.3765,114.3958,68165.0
2024-07-30 13:40:00,118.42,118.42,118.18,118.26,69996.0,114.4152,114.4152,114.1833,114.2606,69996.0
2024-07-30 13:45:00,118.26,118.38,118.23,118.28,51459.0,114.2606,114.3765,114.2316,114.2799,51459.0
2024-07-30 13:50:00,118.28,118.39,118.25,118.35,63379.0,114.2799,114.3862,114.2509,114.3475,63379.0
2024-07-30 13:55:00,118.35,118.47,118.33,118.46,47478.0,114.3475,114.4635,114.3282,114.4538,47478.0
2024-07-30 14:00:00,118.46,118.58,118.38,118.44,68553.0,114.4538,114.5698,114.3765,114.4345,68553.0
2024-07-30 14:05:00,118.44,118.56,118.44,118.54,43289.0,114.4345,114.5504,114.4345,114.5311,43289.0
2024-07-30 14:10:00,118.55,118.6,118.33,118.35,80447.0,114.5408,114.5891,114.3282,114.3475,80447.0
2024-07-30 14:15:00,118.35,118.51,118.33,118.39,66377.0,114.3475,114.5021,114.3282,114.3862,66377.0
2024-07-30 14:20:00,118.39,118.42,118.18,118.25,93917.0,114.3862,114.4152,114.1833,114.2509,93917.0
2024-07-30 14:25:00,118.26,118.35,118.12,118.14,68656.0,114.2606,114.3475,114.1253,114.1446,68656.0
2024-07-30 14:30:00,118.14,118.25,118.08,118.25,61147.0,114.1446,114.2509,114.0867,114.2509,61147.0
2024-07-30 14:35:00,118.24,118.27,118.16,118.19,74083.0,114.2413,114.2702,114.164,114.1929,74083.0
2024-07-30 14:40:00,118.2,118.29,118.11,118.12,69110.0,114.2026,114.2896,114.1157,114.1253,69110.0
2024-07-30 14:45:00,118.12,118.15,117.96,117.98,87390.0,114.1253,114.1543,113.9707,113.9901,87390.0
2024-07-30 14:50:00,117.99,118.05,117.87,117.91,71385.0,113.9997,114.0577,113.8838,113.9224,71385.0
2024-07-30 14:55:00,117.92,117.95,117.84,117.93,77240.0,113.9321,113.9611,113.8548,113.9417,77240.0
2024-07-30 15:00:00,117.92,118.09,117.9,118.02,93725.0,113.9321,114.0963,113.9128,114.0287,93725.0
2024-07-30 15:05:00,118.02,118.04,117.97,118.03,76136.0,114.0287,114.048,113.9804,114.0384,76136.0
2024-07-30 15:10:00,118.03,118.04,117.96,118.0,84762.0,114.0384,114.048,113.9707,114.0094,84762.0
2024-07-30 15:15:00,118.0,118.15,117.97,118.07,106680.0,114.0094,114.1543,113.9804,114.077,106680.0
2024-07-30 15:20:00,118.08,118.17,118.0,118.16,89107.0,114.0867,114.1736,114.0094,114.164,89107.0
2024-07-30 15:25:00,118.17,118.22,118.12,118.15,89407.0,114.1736,114.2219,114.1253,114.1543,89407.0
2024-07-30 15:30:00,118.15,118.15,117.94,118.04,124283.0,114.1543,114.1543,113.9514,114.048,124283.0
2024-07-30 15:35:00,118.04,118.09,117.88,117.98,80721.0,114.048,114.0963,113.8934,113.9901,80721.0
2024-07-30 15:40:00,117.98,118.3,117.97,118.29,109784.0,113.9901,114.2992,113.9804,114.2896,109784.0
2024-07-30 15:45:00,118.29,118.45,118.27,118.39,171057.0,114.2896,114.4442,114.2702,114.3862,171057.0
2024-07-30 15:50:00,118.39,118.5,118.33,118.41,258877.0,114.3862,114.4925,114.3282,114.4055,258877.0
2024-07-30 15:55:00,118.4,118.41,118.14,118.18,473170.0,114.3958,114.4055,114.1446,114.1833,473170.0
2024-07-31 09:30:00,119.64,119.64,118.91,119.01,260038.0,115.5939,115.5939,114.8886,114.9852,260038.0
2024-07-31 09:35:00,118.9,119.45,118.83,119.18,234178.0,114.8789,115.4103,114.8113,115.1495,234178.0
2024-07-31 09:40:00,119.17,119.4,119.12,119.17,178773.0,115.1398,115.362,115.0915,115.1398,178773.0
2024-07-31 09:45:00,119.17,119.35,119.08,119.17,158412.0,115.1398,115.3137,115.0529,115.1398,158412.0
2024-07-31 09:50:00,119.14,119.36,119.1,119.3,102622.0,115.1108,115.3234,115.0722,115.2654,102622.0
2024-07-31 09:55:00,119.3,119.3,119.13,119.26,106968.0,115.2654,115.2654,115.1012,115.2268,106968.0
2024-07-31 10:00:00,119.23,119.3,119.07,119.17,115841.0,115.1978,115.2654,115.0432,115.1398,115841.0
2024-07-31 10:05:00,119.18,119.22,119.05,119.07,123982.0,115.1495,115.1881,115.0239,115.0432,123982.0
2024-07-31 10:10:00,119.06,119.6,119.05,119.59,121418.0,115.0335,115.5553,115.0239,115.5456,121418.0
2024-07-31 10:15:00,119.59,119.63,119.47,119.48,94937.0,115.5456,115.5843,115.4297,115.4393,94937.0
2024-07-31 10:20:00,119.51,119.73,119.5,119.71,96910.0,115.4683,115.6809,115.4586,115.6615,96910.0
2024-07-31 10:25:00,119.69,119.76,119.38,119.7,95534.0,115.6422,115.7099,115.3427,115.6519,95534.0
2024-07-31 10:30:00,119.71,119.72,119.49,119.67,109516.0,115.6615,115.6712,115.449,115.6229,109516.0
2024-07-31 10:35:00,119.66,119.71,119.43,119.51,68995.0,115.6132,115.6615,115.391,115.4683,68995.0
2024-07-31 10:40:00,119.5,119.67,119.42,119.42,126990.0,115.4586,115.6229,115.3814,115.3814,126990.0
2024-07-31 10:45:00,119.41,119.5,119.06,119.3,151958.0,115.3717,115.4586,115.0335,115.2654,151958.0
2024-07-31 10:50:00,119.32,119.4,119.2,119.25,119450.0,115.2847,115.362,115.1688,115.2171,119450.0
2024-07-31 10:55:00,119.24,119.49,119.19,119.37,92851.0,115.2074,115.449,115.1591,115.333,92851.0
2024-07-31 11:00:00,119.35,119.4,119.14,119.22,69347.0,115.3137,115.362,115.1108,115.1881,69347.0
2024-07-31 11:05:00,119.24,119.28,119.12,119.2,68492.0,115.2074,115.2461,115.0915,115.1688,68492.0
2024-07-31 11:10:00,119.2,119.27,119.04,119.15,82411.0,115.1688,115.2364,115.0142,115.1205,82411.0
2024-07-31 11:15:00,119.15,119.27,119.11,119.18,86326.0,115.1205,115.2364,115.0818,115.1495,86326.0
2024-07-31 11:20:00,119.17,119.37,119.1,119.37,48914.0,115.1398,115.333,115.0722,115.333,48914.0
2024-07-31 11:25:00,119.35,119.51,119.23,119.23,41063.0,115.3137,115.4683,115.1978,115.1978,41063.0
2024-07-31 11:30:00,119.23,119.4,119.15,119.39,88260.0,115.1978,115.362,115.1205,115.3524,88260.0
2024-07-31 11:35:00,119.41,119.57,119.33,119.52,58491.0,115.3717,115.5263,115.2944,115.478,58491.0
2024-07-31 11:40:00,119.52,119.52,119.22,119.36,49674.0,115.478,115.478,115.1881,115.3234,49674.0
2024-07-31 11:45:00,119.38,119.53,119.37,119.48,34686.0,115.3427,115.4876,115.333,115.4393,34686.0
2024-07-31 11:50:00,119.54,119.6,119.36,119.41,70003.0,115.4973,115.5553,115.3234,115.3717,70003.0
2024-07-31 11:55:00,119.41,119.43,119.2,119.25,74826.0,115.3717,115.391,115.1688,115.2171,74826.0
2024-07-31 12:00:00,119.24,119.5,119.16,119.3,122803.0,115.2074,115.4586,115.1301,115.2654,122803.0
2024-07-31 12:05:00,119.29,119.43,119.24,119.36,83684.0,115.2557,115.391,115.2074,115.3234,83684.0
2024-07-31 12:10:00,119.36,119.36,119.19,119.27,57828.0,115.3234,115.3234,115.1591,115.2364,57828.0
2024-07-31 12:15:00,119.27,119.42,119.24,119.34,53571.0,115.2364,115.3814,115.2074,115.3041,53571.0
2024-07-31 12:20:00,119.34,119.5,119.33,119.49,72897.0,115.3041,115.4586,115.2944,115.449,72897.0
2024-07-31 12:25:00,119.49,119.59,119.4,119.43,95763.0,115.449,115.5456,115.362,115.391,95763.0
2024-07-31 12:30:00,119.41,119.51,119.4,119.41,50315.0,115.3717,115.4683,115.362,115.3717,50315.0
2024-07-31 12:35:00,119.4,119.51,119.37,119.49,49057.0,115.362,115.4683,115.333,115.449,49057.0
2024-07-31 12:40:00,119.5,119.61,119.41,119.47,92687.0,115.4586,115.5649,115.3717,115.4297,92687.0
2024-07-31 12:45:00,119.47,119.6,119.45,119.58,65765.0,115.4297,115.5553,115.4103,115.5359,65765.0
2024-07-31 12:50:00,119.58,119.63,119.34,119.43,46890.0,115.5359,115.5843,115.3041,115.391,46890.0
2024-07-31 12:55:00,119.43,119.48,119.24,119.32,59934.0,115.391,115.4393,115.2074,115.2847,59934.0
2024-07-31 13:00:00,119.32,119.32,119.13,119.19,114404.0,115.2847,115.2847,115.1012,115.1591,114404.0
2024-07-31 13:05:00,119.21,119.32,119.0,119.04,117813.0,115.1785,115.2847,114.9756,115.0142,117813.0
2024-07-31 13:10:00,119.02,119.13,118.87,118.93,122705.0,114.9949,115.1012,114.85,114.9079,122705.0
2024-07-31 13:15:00,118.95,119.06,118.9,119.0,88594.0,114.9272,115.0335,114.8789,114.9756,88594.0
2024-07-31 13:20:00,118.99,119.04,118.92,119.01,82207.0,114.9659,115.0142,114.8983,114.9852,82207.0
2024-07-31 13:25:00,119.0,119.02,118.93,118.98,83914.0,114.9756,114.9949,114.9079,114.9562,83914.0
2024-07-31 13:30:00,118.97,119.02,118.87,119.01,71915.0,114.9466,114.9949,114.85,114.9852,71915.0
2024-07-31 13:35:00,119.02,119.08,118.95,119.02,49765.0,114.9949,115.0529,114.9272,114.9949,49765.0
2024-07-31 13:40:00,119.02,119.07,118.96,119.04,74564.0,114.9949,115.0432,114.9369,115.0142,74564.0
2024-07-31 13:45:00,119.03,119.1,118.99,119.03,45584.0,115.0045,115.0722,114.9659,115.0045,45584.0
2024-07-31 13:50:00,119.04,119.37,119.03,119.37,87671.0,115.0142,115.333,115.0045,115.333,87671.0
2024-07-31 13:55:00,119.36,119.41,119.25,119.26,69537.0,115.3234,115.3717,115.2171,115.2268,69537.0
2024-07-31 14:00:00,119.3,119.3,119.0,119.12,63169.0,115.2654,115.2654,114.9756,115.0915,63169.0
2024-07-31 14:05:00,119.11,119.33,119.11,119.27,76875.0,115.0818,115.2944,115.0818,115.2364,76875.0
2024-07-31 14:10:00,119.26,119.45,119.24,119.43,59011.0,115.2268,115.4103,115.2074,115.391,59011.0
2024-07-31 14:15:00,119.43,119.46,119.21,119.25,41996.0,115.391,115.42,115.1785,115.2171,41996.0
2024-07-31 14:20:00,119.23,119.43,119.2,119.25,54802.0,115.1978,115.391,115.1688,115.2171,54802.0
2024-07-31 14:25:00,119.25,119.29,119.13,119.2,51339.0,115.2171,115.2557,115.1012,115.1688,51339.0
2024-07-31 14:30:00,119.2,119.44,119.2,119.31,43747.0,115.1688,115.4007,115.1688,115.2751,43747.0
2024-07-31 14:35:00,119.31,119.38,119.18,119.36,76314.0,115.2751,115.3427,115.1495,115.3234,76314.0
2024-07-31 14:40:00,119.34,119.46,119.32,119.43,70160.0,115.3041,115.42,115.2847,115.391,70160.0
2024-07-31 14:45:00,119.42,119.5,119.37,119.48,57482.0,115.3814,115.4586,115.333,115.4393,57482.0
2024-07-31 14:50:00,119.49,119.5,119.36,119.49,82969.0,115.449,115.4586,115.3234,115.449,82969.0
2024-07-31 14:55:00,119.49,119.52,119.35,119.37,64247.0,115.449,115.478,115.3137,115.333,64247.0
2024-07-31 15:00:00,119.36,119.38,119.26,119.28,79212.0,115.3234,115.3427,115.2268,115.2461,79212.0
2024-07-31 15:05:00,119.28,119.29,119.09,119.2,107974.0,115.2461,115.2557,115.0625,115.1688,107974.0
2024-07-31 15:10:00,119.2,119.26,119.08,119.21,93189.0,115.1688,115.2268,115.0529,115.1785,93189.0
2024-07-31 15:15:00,119.22,119.36,119.1,119.11,101420.0,115.1881,115.3234,115.0722,115.0818,101420.0
2024-07-31 15:20:00,119.11,119.33,119.07,119.07,85349.0,115.0818,115.2944,115.0432,115.0432,85349.0
2024-07-31 15:25:00,119.06,119.2,118.98,119.19,94945.0,115.0335,115.1688,114.9562,115.1591,94945.0
2024-07-31 15:30:00,119.2,119.26,119.01,119.23,98464.0,115.1688,115.2268,114.9852,115.1978,98464.0
2024-07-31 15:35:00,119.23,119.42,119.2,119.31,117171.0,115.1978,115.3814,115.1688,115.2751,117171.0
2024-07-31 15:40:00,119.31,119.55,119.3,119.53,160003.0,115.2751,115.507,115.2654,115.4876,160003.0
2024-07-31 15:45:00,119.53,119.63,119.34,119.45,153460.0,115.4876,115.5843,115.3041,115.4103,153460.0
2024-07-31 15:50:00,119.45,119.6,119.01,119.03,313854.0,115.4103,115.5553,114.9852,115.0045,313854.0
2024-07-31 15:55:00,119.03,119.03,118.56,118.61,700973.0,115.0045,115.0045,114.5504,114.5987,700973.0
2024-08-01 09:30:00,118.35,118.94,118.24,118.88,201934.0,114.3475,114.9176,114.2413,114.8596,201934.0
2024-08-01 09:35:00,118.88,119.49,118.88,119.02,141922.0,114.8596,115.449,114.8596,114.9949,141922.0
2024-08-01 09:40:00,119.01,119.12,118.79,118.98,118683.0,114.9852,115.0915,114.7727,114.9562,118683.0
2024-08-01 09:45:00,118.98,119.01,118.3,118.49,157582.0,114.9562,114.9852,114.2992,114.4828,157582.0
2024-08-01 09:50:00,118.54,118.89,118.52,118.77,143451.0,114.5311,114.8693,114.5118,114.7533,143451.0
2024-08-01 09:55:00,118.78,118.93,118.57,118.86,116611.0,114.763,114.9079,114.5601,114.8403,116611.0
2024-08-01 10:00:00,118.82,118.9,118.42,118.45,147393.0,114.8016,114.8789,114.4152,114.4442,147393.0
2024-08-01 10:05:00,118.43,118.43,117.76,117.77,387631.0,114.4248,114.4248,113.7775,113.7872,387631.0
2024-08-01 10:10:00,117.76,118.04,117.65,117.74,213425.0,113.7775,114.048,113.6712,113.7582,213425.0
2024-08-01 10:15:00,117.73,118.05,117.6,117.94,94615.0,113.7485,114.0577,113.6229,113.9514,94615.0
2024-08-01 10:20:00,117.95,118.06,117.75,117.84,121235.0,113.9611,114.0673,113.7678,113.8548,121235.0
2024-08-01 10:25:00,117.86,117.96,117.56,117.83,93348.0,113.8741,113.9707,113.5843,113.8451,93348.0
2024-08-01 10:30:00,117.84,118.0,117.73,117.91,215580.0,113.8548,114.0094,113.7485,113.9224,215580.0
2024-08-01 10:35:00,117.91,117.97,117.65,117.83,119957.0,113.9224,113.9804,113.6712,113.8451,119957.0
2024-08-01 10:40:00,117.84,117.86,117.47,117.54,86888.0,113.8548,113.8741,113.4973,113.5649,86888.0
2024-08-01 10:45:00,117.58,117.99,117.49,117.8,134223.0,113.6036,113.9997,113.5166,113.8161,134223.0
2024-08-01 10:50:00,117.79,117.84,117.32,117.32,103463.0,113.8065,113.8548,113.3524,113.3524,103463.0
2024-08-01 10:55:00,117.33,117.5,117.17,117.18,131786.0,113.362,113.5263,113.2074,113.2171,131786.0
2024-08-01 11:00:00,117.19,117.55,117.14,117.52,69228.0,113.2268,113.5746,113.1785,113.5456,69228.0
2024-08-01 11:05:00,117.54,117.54,117.25,117.32,98115.0,113.5649,113.5649,113.2847,113.3524,98115.0
2024-08-01 11:10:00,117.32,117.34,116.86,116.92,150948.0,113.3524,113.3717,112.9079,112.9659,150948.0
2024-08-01 11:15:00,116.92,117.19,116.91,117.11,147454.0,112.9659,113.2268,112.9562,113.1495,147454.0
2024-08-01 11:20:00,117.1,117.1,116.74,116.91,116939.0,113.1398,113.1398,112.792,112.9562,116939.0
2024-08-01 11:25:00,116.9,117.26,116.88,117.15,83746.0,112.9466,113.2944,112.9273,113.1881,83746.0
2024-08-01 11:30:00,117.16,117.39,117.13,117.27,105631.0,113.1978,113.42,113.1688,113.3041,105631.0
2024-08-01 11:35:00,117.27,117.41,117.13,117.39,122578.0,113.3041,113.4393,113.1688,113.42,122578.0
2024-08-01 11:40:00,117.39,117.41,116.96,117.02,205429.0,113.42,113.4393,113.0045,113.0625,205429.0
2024-08-01 11:45:00,117.02,117.03,116.83,116.91,122743.0,113.0625,113.0722,112.8789,112.9562,122743.0
2024-08-01 11:50:00,116.91,117.14,116.84,117.11,117387.0,112.9562,113.1785,112.8886,113.1495,117387.0
2024-08-01 11:55:00,117.12,117.16,116.98,117.1,83585.0,113.1591,113.1978,113.0239,113.1398,83585.0
2024-08-01 12:00:00,117.1,117.22,116.88,117.19,93793.0,113.1398,113.2558,112.9273,113.2268,93793.0
2024-08-01 12:05:00,117.18,117.33,116.96,117.33,87302.0,113.2171,113.362,113.0045,113.362,87302.0
2024-08-01 12:10:00,117.32,117.36,116.98,117.07,128534.0,113.3524,113.391,113.0239,113.1108,128534.0
2024-08-01 12:15:00,117.06,117.38,117.02,117.34,118637.0,113.1012,113.4103,113.0625,113.3717,118637.0
2024-08-01 12:20:00,117.34,117.4,117.21,117.27,107817.0,113.3717,113.4297,113.2461,113.3041,107817.0
2024-08-01 12:25:00,117.26,117.5,117.26,117.37,80627.0,113.2944,113.5263,113.2944,113.4007,80627.0
2024-08-01 12:30:00,117.37,117.38,117.03,117.2,71551.0,113.4007,113.4103,113.0722,113.2364,71551.0
2024-08-01 12:35:00,117.17,117.18,117.02,117.17,56116.0,113.2074,113.2171,113.0625,113.2074,56116.0
2024-08-01 12:40:00,117.16,117.18,116.99,117.05,84270.0,113.1978,113.2171,113.0335,113.0915,84270.0
2024-08-01 12:45:00,117.05,117.1,116.97,117.1,96779.0,113.0915,113.1398,113.0142,113.1398,96779.0
2024-08-01 12:50:00,117.09,117.3,117.01,117.23,63206.0,113.1301,113.333,113.0529,113.2654,63206.0
2024-08-01 12:55:00,117.23,117.36,117.2,117.24,48273.0,113.2654,113.391,113.2364,113.2751,48273.0
2024-08-01 13:00:00,117.25,117.29,117.06,117.27,59738.0,113.2847,113.3234,113.1012,113.3041,59738.0
2024-08-01 13:05:00,117.27,117.3,117.16,117.16,68535.0,113.3041,113.333,113.1978,113.1978,68535.0
2024-08-01 13:10:00,117.17,117.26,117.07,117.21,73641.0,113.2074,113.2944,113.1108,113.2461,73641.0
2024-08-01 13:15:00,117.21,117.26,117.07,117.13,67480.0,113.2461,113.2944,113.1108,113.1688,67480.0
2024-08-01 13:20:00,117.11,117.15,116.93,117.04,57452.0,113.1495,113.1881,112.9756,113.0818,57452.0
2024-08-01 13:25:00,117.04,117.13,116.92,116.93,49357.0,113.0818,113.1688,112.9659,112.9756,49357.0
2024-08-01 13:30:00,116.92,116.93,116.79,116.89,56361.0,112.9659,112.9756,112.8403,112.9369,56361.0
2024-08-01 13:35:00,116.89,116.99,116.77,116.97,57533.0,112.9369,113.0335,112.821,113.0142,57533.0
2024-08-01 13:40:00,116.97,117.03,116.82,116.94,73132.0,113.0142,113.0722,112.8693,112.9852,73132.0
2024-08-01 13:45:00,116.96,116.98,116.72,116.75,86542.0,113.0045,113.0239,112.7727,112.8016,86542.0
2024-08-01 13:50:00,116.74,116.82,116.7,116.75,80502.0,112.792,112.8693,112.7533,112.8016,80502.0
2024-08-01 13:55:00,116.75,116.78,116.63,116.71,72708.0,112.8016,112.8306,112.6857,112.763,72708.0
2024-08-01 14:00:00,116.71,116.82,116.39,116.41,118851.0,112.763,112.8693,112.4538,112.4731,118851.0
2024-08-01 14:05:00,116.4,116.67,116.36,116.66,75994.0,112.4635,112.7244,112.4248,112.7147,75994.0
2024-08-01 14:10:00,116.67,116.67,116.4,116.57,84705.0,112.7244,112.7244,112.4635,112.6277,84705.0
2024-08-01 14:15:00,116.58,116.61,116.45,116.53,84619.0,112.6374,112.6664,112.5118,112.5891,84619.0
2024-08-01 14:20:00,116.53,116.69,116.53,116.63,97783.0,112.5891,112.7437,112.5891,112.6857,97783.0
2024-08-01 14:25:00,116.63,116.63,116.4,116.45,74437.0,112.6857,112.6857,112.4635,112.5118,74437.0
2024-08-01 14:30:00,116.46,116.56,116.36,116.5,61326.0,112.5215,112.6181,112.4248,112.5601,61326.0
2024-08-01 14:35:00,116.51,116.58,116.42,116.5,67232.0,112.5698,112.6374,112.4828,112.5601,67232.0
2024-08-01 14:40:00,116.49,116.54,116.44,116.52,56102.0,112.5504,112.5988,112.5021,112.5794,56102.0
2024-08-01 14:45:00,116.52,116.8,116.51,116.71,86624.0,112.5794,112.85,112.5698,112.763,86624.0
2024-08-01 14:50:00,116.7,116.79,116.58,116.73,49084.0,112.7533,112.8403,112.6374,112.7823,49084.0
2024-08-01 14:55:00,116.72,116.86,116.59,116.84,69063.0,112.7727,112.9079,112.6471,112.8886,69063.0
2024-08-01 15:00:00,116.86,116.86,116.66,116.74,68879.0,112.9079,112.9079,112.7147,112.792,68879.0
2024-08-01 15:05:00,116.73,116.84,116.56,116.83,104129.0,112.7823,112.8886,112.6181,112.8789,104129.0
2024-08-01 15:10:00,116.83,116.9,116.76,116.78,108242.0,112.8789,112.9466,112.8113,112.8306,108242.0
2024-08-01 15:15:00,116.78,116.94,116.68,116.94,102888.0,112.8306,112.9852,112.734,112.9852,102888.0
2024-08-01 15:20:00,116.94,116.95,116.79,116.88,75735.0,112.9852,112.9949,112.8403,112.9273,75735.0
2024-08-01 15:25:00,116.88,117.01,116.84,116.9,102416.0,112.9273,113.0529,112.8886,112.9466,102416.0
2024-08-01 15:30:00,116.91,117.11,116.9,117.04,113566.0,112.9562,113.1495,112.9466,113.0818,113566.0
2024-08-01 15:35:00,117.04,117.08,116.93,117.02,145179.0,113.0818,113.1205,112.9756,113.0625,145179.0
2024-08-01 15:40:00,117.02,117.06,116.83,116.86,156444.0,113.0625,113.1012,112.8789,112.9079,156444.0
2024-08-01 15:45:00,116.86,117.07,116.8,117.01,155072.0,112.9079,113.1108,112.85,113.0529,155072.0
2024-08-01 15:50:00,117.0,117.12,116.8,116.86,265010.0,113.0432,113.1591,112.85,112.9079,265010.0
2024-08-01 15:55:00,116.86,117.01,116.7,116.9,487294.0,112.9079,113.0529,112.7533,112.9466,487294.0
2024-08-02 09:30:00,115.97,118.87,115.94,118.41,768876.0,112.048,114.85,112.019,114.4055,768876.0
2024-08-02 09:35:00,118.41,118.53,117.69,117.9,562831.0,114.4055,114.5215,113.7099,113.9128,562831.0
2024-08-02 09:40:00,117.84,118.41,117.51,118.04,323521.0,113.8548,114.4055,113.5359,114.048,323521.0
2024-08-02 09:45:00,118.04,118.52,117.56,118.46,195370.0,114.048,114.5118,113.5843,114.4538,195370.0
2024-08-02 09:50:00,118.44,118.86,118.43,118.63,235991.0,114.4345,114.8403,114.4248,114.6181,235991.0
2024-08-02 09:55:00,118.61,118.64,117.52,117.77,166578.0,114.5987,114.6277,113.5456,113.7872,166578.0
2024-08-02 10:00:00,117.79,118.57,117.65,118.51,170730.0,113.8065,114.5601,113.6712,114.5021,170730.0
2024-08-02 10:05:00,118.5,118.65,117.91,118.44,264093.0,114.4925,114.6374,113.9224,114.4345,264093.0
2024-08-02 10:10:00,118.44,118.67,118.18,118.19,287902.0,114.4345,114.6567,114.1833,114.1929,287902.0
2024-08-02 10:15:00,118.23,118.32,117.96,117.97,187347.0,114.2316,114.3186,113.9707,113.9804,187347.0
2024-08-02 10:20:00,117.96,118.19,117.64,117.93,243679.0,113.9707,114.1929,113.6615,113.9417,243679.0
2024-08-02 10:25:00,117.92,118.01,117.62,117.68,135204.0,113.9321,114.019,113.6422,113.7002,135204.0
2024-08-02 10:30:00,117.65,117.76,117.0,117.19,246439.0,113.6712,113.7775,113.0432,113.2268,246439.0
2024-08-02 10:35:00,117.16,117.31,116.82,116.99,220838.0,113.1978,113.3427,112.8693,113.0335,220838.0
2024-08-02 10:40:00,117.0,117.15,116.24,116.32,259193.0,113.0432,113.1881,112.3089,112.3862,259193.0
2024-08-02 10:45:00,116.31,116.53,116.15,116.33,225279.0,112.3765,112.5891,112.2219,112.3959,225279.0
2024-08-02 10:50:00,116.35,116.5,116.24,116.45,142559.0,112.4152,112.5601,112.3089,112.5118,142559.0
2024-08-02 10:55:00,116.48,116.48,115.96,116.07,178828.0,112.5408,112.5408,112.0384,112.1446,178828.0
2024-08-02 11:00:00,116.1,116.16,115.85,115.94,142503.0,112.1736,112.2316,111.9321,112.019,142503.0
2024-08-02 11:05:00,115.93,116.03,115.55,115.99,165482.0,112.0094,112.106,111.6422,112.0674,165482.0
2024-08-02 11:10:00,116.01,116.17,115.83,115.97,154355.0,112.0867,112.2413,111.9128,112.048,154355.0
2024-08-02 11:15:00,115.95,116.22,115.88,116.22,108135.0,112.0287,112.2896,111.9611,112.2896,108135.0
2024-08-02 11:20:00,116.21,116.37,115.95,116.13,151045.0,112.2799,112.4345,112.0287,112.2026,151045.0
2024-08-02 11:25:00,116.14,116.56,116.1,116.28,327158.0,112.2123,112.6181,112.1736,112.3475,327158.0
2024-08-02 11:30:00,116.3,116.73,116.19,116.46,312007.0,112.3669,112.7823,112.2606,112.5215,312007.0
2024-08-02 11:35:00,116.45,116.76,116.39,116.61,114665.0,112.5118,112.8113,112.4538,112.6664,114665.0
2024-08-02 11:40:00,116.58,116.81,116.51,116.77,141541.0,112.6374,112.8596,112.5698,112.821,141541.0
2024-08-02 11:45:00,116.77,116.99,116.74,116.93,109880.0,112.821,113.0335,112.792,112.9756,109880.0
2024-08-02 11:50:00,116.97,117.02,116.78,116.78,222940.0,113.0142,113.0625,112.8306,112.8306,222940.0
2024-08-02 11:55:00,116.81,116.81,116.49,116.5,115057.0,112.8596,112.8596,112.5504,112.5601,115057.0
2024-08-02 12:00:00,116.5,116.85,116.49,116.75,115859.0,112.5601,112.8983,112.5504,112.8016,115859.0
2024-08-02 12:05:00,116.75,116.83,116.53,116.74,81228.0,112.8016,112.8789,112.5891,112.792,81228.0
2024-08-02 12:10:00,116.73,116.76,116.49,116.76,84869.0,112.7823,112.8113,112.5504,112.8113,84869.0
2024-08-02 12:15:00,116.75,116.79,116.43,116.5,80606.0,112.8016,112.8403,112.4925,112.5601,80606.0
2024-08-02 12:20:00,116.5,116.52,116.06,116.14,86291.0,112.5601,112.5794,112.135,112.2123,86291.0
2024-08-02 12:25:00,116.14,116.47,116.1,116.27,76264.0,112.2123,112.5311,112.1736,112.3379,76264.0
2024-08-02 12:30:00,116.27,116.35,116.06,116.09,74749.0,112.3379,112.4152,112.135,112.164,74749.0
2024-08-02 12:35:00,116.07,116.21,115.96,116.15,91530.0,112.1446,112.2799,112.0384,112.2219,91530.0
2024-08-02 12:40:00,116.14,116.2,115.89,116.13,95259.0,112.2123,112.2702,111.9707,112.2026,95259.0
2024-08-02 12:45:00,116.14,116.29,116.09,116.21,121525.0,112.2123,112.3572,112.164,112.2799,121525.0
2024-08-02 12:50:00,116.21,116.3,115.98,116.04,105060.0,112.2799,112.3669,112.0577,112.1157,105060.0
2024-08-02 12:55:00,116.05,116.22,115.9,116.15,131708.0,112.1253,112.2896,111.9804,112.2219,131708.0
2024-08-02 13:00:00,116.14,116.27,115.93,116.01,128686.0,112.2123,112.3379,112.0094,112.0867,128686.0
2024-08-02 13:05:00,116.03,116.33,115.94,116.2,99351.0,112.106,112.3959,112.019,112.2702,99351.0
2024-08-02 13:10:00,116.2,116.32,116.13,116.3,65142.0,112.2702,112.3862,112.2026,112.3669,65142.0
2024-08-02 13:15:00,116.29,116.38,116.1,116.1,107553.0,112.3572,112.4442,112.1736,112.1736,107553.0
2024-08-02 13:20:00,116.09,116.27,116.03,116.2,108656.0,112.164,112.3379,112.106,112.2702,108656.0
2024-08-02 13:25:00,116.17,116.18,116.03,116.12,81384.0,112.2413,112.2509,112.106,112.193,81384.0
2024-08-02 13:30:00,116.12,116.12,115.92,115.95,57270.0,112.193,112.193,111.9997,112.0287,57270.0
2024-08-02 13:35:00,115.96,116.01,115.87,115.91,60198.0,112.0384,112.0867,111.9514,111.9901,60198.0
2024-08-02 13:40:00,115.91,116.04,115.86,115.88,67728.0,111.9901,112.1157,111.9417,111.9611,67728.0
2024-08-02 13:45:00,115.88,116.03,115.87,115.99,64742.0,111.9611,112.106,111.9514,112.0674,64742.0
2024-08-02 13:50:00,115.99,116.01,115.7,115.71,90591.0,112.0674,112.0867,111.7872,111.7968,90591.0
2024-08-02 13:55:00,115.71,115.71,115.42,115.48,104725.0,111.7968,111.7968,111.5166,111.5746,104725.0
2024-08-02 14:00:00,115.48,115.61,115.42,115.59,97084.0,111.5746,111.7002,111.5166,111.6809,97084.0
2024-08-02 14:05:00,115.59,115.76,115.48,115.56,80843.0,111.6809,111.8451,111.5746,111.6519,80843.0
2024-08-02 14:10:00,115.59,115.94,115.48,115.9,73549.0,111.6809,112.019,111.5746,111.9804,73549.0
2024-08-02 14:15:00,115.91,116.13,115.88,116.04,105810.0,111.9901,112.2026,111.9611,112.1157,105810.0
2024-08-02 14:20:00,116.02,116.21,115.96,116.21,67039.0,112.0963,112.2799,112.0384,112.2799,67039.0
2024-08-02 14:25:00,116.21,116.33,116.18,116.33,89710.0,112.2799,112.3959,112.2509,112.3959,89710.0
2024-08-02 14:30:00,116.33,116.43,116.28,116.42,78239.0,112.3959,112.4925,112.3475,112.4828,78239.0
2024-08-02 14:35:00,116.41,116.7,116.41,116.68,97236.0,112.4731,112.7533,112.4731,112.734,97236.0
2024-08-02 14:40:00,116.68,116.79,116.54,116.72,102660.0,112.734,112.8403,112.5988,112.7727,102660.0
2024-08-02 14:45:00,116.72,116.72,116.45,116.48,192314.0,112.7727,112.7727,112.5118,112.5408,192314.0
2024-08-02 14:50:00,116.47,116.71,116.47,116.55,86785.0,112.5311,112.763,112.5311,112.6084,86785.0
2024-08-02 14:55:00,116.55,116.63,115.89,115.98,531964.0,112.6084,112.6857,111.9707,112.0577,531964.0
2024-08-02 15:00:00,116.02,116.24,115.79,116.03,256469.0,112.0963,112.3089,111.8741,112.106,256469.0
2024-08-02 15:05:00,116.02,116.42,115.9,116.38,83106.0,112.0963,112.4828,111.9804,112.4442,83106.0
2024-08-02 15:10:00,116.39,116.4,116.12,116.17,99578.0,112.4538,112.4635,112.193,112.2413,99578.0
2024-08-02 15:15:00,116.17,116.5,116.1,116.48,103945.0,112.2413,112.5601,112.1736,112.5408,103945.0
2024-08-02 15:20:00,116.48,116.62,116.4,116.44,107661.0,112.5408,112.676,112.4635,112.5021,107661.0
2024-08-02 15:25:00,116.45,116.68,116.43,116.59,111958.0,112.5118,112.734,112.4925,112.6471,111958.0
2024-08-02 15:30:00,116.6,116.71,116.24,116.25,143287.0,112.6567,112.763,112.3089,112.3186,143287.0
2024-08-02 15:35:00,116.26,116.3,116.03,116.03,165815.0,112.3282,112.3669,112.106,112.106,165815.0
2024-08-02 15:40:00,116.01,116.31,116.01,116.31,158601.0,112.0867,112.3765,112.0867,112.3765,158601.0
2024-08-02 15:45:00,116.3,116.57,116.29,116.3,219438.0,112.3669,112.6277,112.3572,112.3669,219438.0
2024-08-02 15:50:00,116.31,116.64,116.19,116.56,318426.0,112.3765,112.6954,112.2606,112.6181,318426.0
2024-08-02 15:55:00,116.57,117.06,116.54,116.86,967280.0,112.6277,113.1012,112.5988,112.9079,967280.0
2024-08-05 09:30:00,115.54,115.81,115.06,115.06,65150.0,111.6326,111.8934,111.1688,111.1688,65150.0
2024-08-05 09:35:00,115.01,115.46,114.09,115.07,1050938.0,111.1205,111.5553,110.2316,111.1785,1050938.0
2024-08-05 09:40:00,115.05,115.5,114.65,114.67,377592.0,111.1591,111.5939,110.7727,110.792,377592.0
2024-08-05 09:45:00,114.66,115.54,114.64,115.49,300658.0,110.7823,111.6326,110.763,111.5843,300658.0
2024-08-05 09:50:00,115.5,116.03,115.21,115.27,211009.0,111.5939,112.106,111.3137,111.3717,211009.0
2024-08-05 09:55:00,115.28,115.31,114.58,114.64,183748.0,111.3814,111.4103,110.705,110.763,183748.0
2024-08-05 10:00:00,114.68,115.4,114.61,115.14,264549.0,110.8017,111.4973,110.734,111.2461,264549.0
2024-08-05 10:05:00,115.13,115.31,114.82,114.99,115579.0,111.2364,111.4103,110.9369,111.1012,115579.0
2024-08-05 10:10:00,114.98,114.99,114.46,114.48,175164.0,111.0915,111.1012,110.5891,110.6084,175164.0
2024-08-05 10:15:00,114.47,114.74,114.17,114.56,127892.0,110.5988,110.8596,110.3089,110.6857,127892.0
2024-08-05 10:20:00,114.55,114.74,114.26,114.33,130453.0,110.676,110.8596,110.3959,110.4635,130453.0
2024-08-05 10:25:00,114.35,114.45,113.91,113.92,176842.0,110.4828,110.5794,110.0577,110.0674,176842.0
2024-08-05 10:30:00,113.93,114.25,113.69,114.23,169483.0,110.077,110.3862,109.8451,110.3669,169483.0
2024-08-05 10:35:00,114.24,114.37,113.75,113.82,135863.0,110.3765,110.5021,109.9031,109.9707,135863.0
2024-08-05 10:40:00,113.75,113.91,113.56,113.88,104919.0,109.9031,110.0577,109.7195,110.0287,104919.0
2024-08-05 10:45:00,113.9,113.99,113.51,113.56,123716.0,110.048,110.135,109.6712,109.7195,123716.0
2024-08-05 10:50:00,113.58,113.68,113.41,113.59,108827.0,109.7389,109.8355,109.5746,109.7485,108827.0
2024-08-05 10:55:00,113.59,113.83,113.49,113.6,148510.0,109.7485,109.9804,109.6519,109.7582,148510.0
2024-08-05 11:00:00,113.6,114.09,113.54,113.89,121003.0,109.7582,110.2316,109.7002,110.0384,121003.0
2024-08-05 11:05:00,113.9,114.3,113.84,114.19,125115.0,110.048,110.4345,109.9901,110.3282,125115.0
2024-08-05 11:10:00,114.19,114.29,113.72,113.74,169864.0,110.3282,110.4248,109.8741,109.8934,169864.0
2024-08-05 11:15:00,113.73,114.08,113.72,113.77,143604.0,109.8838,110.2219,109.8741,109.9224,143604.0
2024-08-05 11:20:00,113.76,113.76,113.27,113.3,134211.0,109.9128,109.9128,109.4393,109.4683,134211.0
2024-08-05 11:25:00,113.29,113.67,113.25,113.63,130328.0,109.4587,109.8258,109.42,109.7872,130328.0
2024-08-05 11:30:00,113.63,114.09,113.63,113.94,164165.0,109.7872,110.2316,109.7872,110.0867,164165.0
2024-08-05 11:35:00,113.94,114.41,113.89,114.12,251352.0,110.0867,110.5408,110.0384,110.2606,251352.0
2024-08-05 11:40:00,114.11,114.36,114.02,114.31,138267.0,110.2509,110.4925,110.164,110.4442,138267.0
2024-08-05 11:45:00,114.32,114.32,114.02,114.16,113570.0,110.4538,110.4538,110.164,110.2992,113570.0
2024-08-05 11:50:00,114.17,114.68,114.13,114.66,130563.0,110.3089,110.8017,110.2703,110.7823,130563.0
2024-08-05 11:55:00,114.64,114.96,114.47,114.93,108335.0,110.763,111.0722,110.5988,111.0432,108335.0
2024-08-05 12:00:00,114.93,115.33,114.92,115.24,110569.0,111.0432,111.4297,111.0335,111.3427,110569.0
2024-08-05 12:05:00,115.23,115.32,115.1,115.26,108454.0,111.3331,111.42,111.2074,111.362,108454.0
2024-08-05 12:10:00,115.26,115.42,115.18,115.42,78592.0,111.362,111.5166,111.2847,111.5166,78592.0
2024-08-05 12:15:00,115.42,115.53,115.22,115.28,105513.0,111.5166,111.6229,111.3234,111.3814,105513.0
2024-08-05 12:20:00,115.27,115.61,115.27,115.39,119843.0,111.3717,111.7002,111.3717,111.4876,119843.0
2024-08-05 12:25:00,115.39,115.47,115.3,115.36,95273.0,111.4876,111.5649,111.4007,111.4587,95273.0
2024-08-05 12:30:00,115.36,115.41,114.95,115.02,117927.0,111.4587,111.507,111.0625,111.1302,117927.0
2024-08-05 12:35:00,115.01,115.13,114.91,115.08,79407.0,111.1205,111.2364,111.0239,111.1881,79407.0
2024-08-05 12:40:00,115.07,115.18,114.79,114.8,65804.0,111.1785,111.2847,110.9079,110.9176,65804.0
2024-08-05 12:45:00,114.8,114.93,114.71,114.88,77969.0,110.9176,111.0432,110.8306,110.9949,77969.0
2024-08-05 12:50:00,114.89,114.97,114.74,114.88,71806.0,111.0046,111.0818,110.8596,110.9949,71806.0
2024-08-05 12:55:00,114.88,115.09,114.82,114.98,61522.0,110.9949,111.1978,110.9369,111.0915,61522.0
2024-08-05 13:00:00,114.98,115.2,114.95,115.18,77438.0,111.0915,111.3041,111.0625,111.2847,77438.0
2024-08-05 13:05:00,115.17,115.29,115.1,115.2,72263.0,111.2751,111.391,111.2074,111.3041,72263.0
2024-08-05 13:10:00,115.2,115.45,115.13,115.35,105096.0,111.3041,111.5456,111.2364,111.449,105096.0
2024-08-05 13:15:00,115.35,115.4,115.1,115.1,52890.0,111.449,111.4973,111.2074,111.2074,52890.0
2024-08-05 13:20:00,115.09,115.31,115.05,115.29,48397.0,111.1978,111.4103,111.1591,111.391,48397.0
2024-08-05 13:25:00,115.29,115.33,115.01,115.06,47707.0,111.391,111.4297,111.1205,111.1688,47707.0
2024-08-05 13:30:00,115.05,115.13,114.93,115.04,73139.0,111.1591,111.2364,111.0432,111.1495,73139.0
2024-08-05 13:35:00,115.0,115.18,114.96,115.18,61356.0,111.1108,111.2847,111.0722,111.2847,61356.0
2024-08-05 13:40:00,115.18,115.21,114.87,114.95,66870.0,111.2847,111.3137,110.9852,111.0625,66870.0
2024-08-05 13:45:00,114.94,115.08,114.93,114.98,65475.0,111.0529,111.1881,111.0432,111.0915,65475.0
2024-08-05 13:50:00,114.98,115.1,114.91,115.02,135991.0,111.0915,111.2074,111.0239,111.1302,135991.0
2024-08-05 13:55:00,115.03,115.09,114.97,115.06,70740.0,111.1398,111.1978,111.0818,111.1688,70740.0
2024-08-05 14:00:00,115.08,115.13,114.96,115.03,120110.0,111.1881,111.2364,111.0722,111.1398,120110.0
2024-08-05 14:05:00,115.03,115.33,115.0,115.33,65700.0,111.1398,111.4297,111.1108,111.4297,65700.0
2024-08-05 14:10:00,115.32,115.33,115.19,115.3,67050.0,111.42,111.4297,111.2944,111.4007,67050.0
2024-08-05 14:15:00,115.31,115.52,115.24,115.52,63454.0,111.4103,111.6132,111.3427,111.6132,63454.0
2024-08-05 14:20:00,115.52,115.68,115.48,115.65,73840.0,111.6132,111.7678,111.5746,111.7388,73840.0
2024-08-05 14:25:00,115.66,115.66,115.36,115.44,72563.0,111.7485,111.7485,111.4587,111.536,72563.0
2024-08-05 14:30:00,115.43,115.6,115.41,115.46,83977.0,111.5263,111.6905,111.507,111.5553,83977.0
2024-08-05 14:35:00,115.45,115.53,115.27,115.29,66354.0,111.5456,111.6229,111.3717,111.391,66354.0
2024-08-05 14:40:00,115.3,115.49,115.25,115.47,74972.0,111.4007,111.5843,111.3524,111.5649,74972.0
2024-08-05 14:45:00,115.47,115.49,115.27,115.39,100117.0,111.5649,111.5843,111.3717,111.4876,100117.0
2024-08-05 14:50:00,115.4,115.46,115.26,115.27,88881.0,111.4973,111.5553,111.362,111.3717,88881.0
2024-08-05 14:55:00,115.28,115.48,115.25,115.42,101854.0,111.3814,111.5746,111.3524,111.5166,101854.0
2024-08-05 15:00:00,115.43,115.48,115.28,115.37,93375.0,111.5263,111.5746,111.3814,111.4683,93375.0
2024-08-05 15:05:00,115.38,115.47,115.35,115.45,87645.0,111.478,111.5649,111.449,111.5456,87645.0
2024-08-05 15:10:00,115.45,115.47,115.35,115.37,68568.0,111.5456,111.5649,111.449,111.4683,68568.0
2024-08-05 15:15:00,115.35,115.38,115.23,115.26,86413.0,111.449,111.478,111.3331,111.362,86413.0
2024-08-05 15:20:00,115.26,115.28,115.15,115.19,102613.0,111.362,111.3814,111.2558,111.2944,102613.0
2024-08-05 15:25:00,115.19,115.2,114.88,114.98,126616.0,111.2944,111.3041,110.9949,111.0915,126616.0
2024-08-05 15:30:00,114.99,115.01,114.76,114.76,123157.0,111.1012,111.1205,110.8789,110.8789,123157.0
2024-08-05 15:35:00,114.75,114.8,114.48,114.5,148337.0,110.8693,110.9176,110.6084,110.6277,148337.0
2024-08-05 15:40:00,114.49,114.76,114.49,114.72,125161.0,110.6181,110.8789,110.6181,110.8403,125161.0
2024-08-05 15:45:00,114.71,114.84,114.64,114.7,156287.0,110.8306,110.9562,110.763,110.821,156287.0
2024-08-05 15:50:00,114.7,114.84,114.45,114.53,312195.0,110.821,110.9562,110.5794,110.6567,312195.0
2024-08-05 15:55:00,114.55,114.83,114.55,114.79,766772.0,110.676,110.9466,110.676,110.9079,766772.0
2024-08-06 09:30:00,114.45,114.45,113.63,114.0,366723.0,110.5794,110.5794,109.7872,110.1447,366723.0
2024-08-06 09:35:00,114.0,114.34,113.66,113.99,192821.0,110.1447,110.4732,109.8161,110.135,192821.0
2024-08-06 09:40:00,113.98,114.43,113.92,114.16,194378.0,110.1253,110.5601,110.0674,110.2992,194378.0
2024-08-06 09:45:00,114.16,114.2,113.76,113.95,174197.0,110.2992,110.3379,109.9128,110.0963,174197.0
2024-08-06 09:50:00,113.95,114.23,113.84,114.06,171501.0,110.0963,110.3669,109.9901,110.2026,171501.0
2024-08-06 09:55:00,114.06,114.47,114.05,114.14,120324.0,110.2026,110.5988,110.193,110.2799,120324.0
2024-08-06 10:00:00,114.1,114.28,114.02,114.18,192728.0,110.2413,110.4152,110.164,110.3186,192728.0
2024-08-06 10:05:00,114.15,114.71,114.15,114.7,229207.0,110.2896,110.8306,110.2896,110.821,229207.0
2024-08-06 10:10:00,114.69,114.75,114.42,114.49,116486.0,110.8113,110.8693,110.5504,110.6181,116486.0
2024-08-06 10:15:00,114.51,114.78,114.36,114.57,175635.0,110.6374,110.8983,110.4925,110.6954,175635.0
2024-08-06 10:20:00,114.58,114.71,114.42,114.52,105416.0,110.705,110.8306,110.5504,110.6471,105416.0
2024-08-06 10:25:00,114.52,114.89,114.51,114.71,134959.0,110.6471,111.0046,110.6374,110.8306,134959.0
2024-08-06 10:30:00,114.71,115.17,114.6,115.16,118374.0,110.8306,111.2751,110.7244,111.2654,118374.0
2024-08-06 10:35:00,115.16,115.4,115.07,115.07,136668.0,111.2654,111.4973,111.1785,111.1785,136668.0
2024-08-06 10:40:00,115.06,115.43,115.06,115.34,121442.0,111.1688,111.5263,111.1688,111.4393,121442.0
2024-08-06 10:45:00,115.35,115.61,115.29,115.37,146356.0,111.449,111.7002,111.391,111.4683,146356.0
2024-08-06 10:50:00,115.37,115.52,115.22,115.44,85165.0,111.4683,111.6132,111.3234,111.536,85165.0
2024-08-06 10:55:00,115.42,115.44,115.15,115.26,98336.0,111.5166,111.536,111.2558,111.362,98336.0
2024-08-06 11:00:00,115.24,115.37,115.2,115.26,88283.0,111.3427,111.4683,111.3041,111.362,88283.0
2024-08-06 11:05:00,115.29,115.36,114.92,114.94,105921.0,111.391,111.4587,111.0335,111.0529,105921.0
2024-08-06 11:10:00,114.93,115.01,114.73,114.89,104051.0,111.0432,111.1205,110.85,111.0046,104051.0
2024-08-06 11:15:00,114.88,114.94,114.75,114.84,59643.0,110.9949,111.0529,110.8693,110.9562,59643.0
2024-08-06 11:20:00,114.84,114.84,114.58,114.59,78291.0,110.9562,110.9562,110.705,110.7147,78291.0
2024-08-06 11:25:00,114.59,114.9,114.59,114.7,75685.0,110.7147,111.0142,110.7147,110.821,75685.0
2024-08-06 11:30:00,114.7,114.98,114.7,114.79,114534.0,110.821,111.0915,110.821,110.9079,114534.0
2024-08-06 11:35:00,114.79,114.96,114.58,114.73,84620.0,110.9079,111.0722,110.705,110.85,84620.0
2024-08-06 11:40:00,114.76,114.9,114.64,114.9,48623.0,110.8789,111.0142,110.763,111.0142,48623.0
2024-08-06 11:45:00,114.89,114.93,114.77,114.86,74218.0,111.0046,111.0432,110.8886,110.9756,74218.0
2024-08-06 11:50:00,114.86,114.96,114.79,114.81,55983.0,110.9756,111.0722,110.9079,110.9273,55983.0
2024-08-06 11:55:00,114.81,115.03,114.79,114.91,60856.0,110.9273,111.1398,110.9079,111.0239,60856.0
2024-08-06 12:00:00,114.92,115.06,114.86,114.9,52986.0,111.0335,111.1688,110.9756,111.0142,52986.0
2024-08-06 12:05:00,114.92,115.1,114.88,115.02,52524.0,111.0335,111.2074,110.9949,111.1302,52524.0
2024-08-06 12:10:00,115.02,115.09,114.94,115.03,77061.0,111.1302,111.1978,111.0529,111.1398,77061.0
2024-08-06 12:15:00,115.02,115.24,114.99,115.02,60014.0,111.1302,111.3427,111.1012,111.1302,60014.0
2024-08-06 12:20:00,115.0,115.12,114.97,115.08,51417.0,111.1108,111.2268,111.0818,111.1881,51417.0
2024-08-06 12:25:00,115.08,115.09,114.92,115.01,51031.0,111.1881,111.1978,111.0335,111.1205,51031.0
2024-08-06 12:30:00,115.01,115.06,114.9,115.04,59075.0,111.1205,111.1688,111.0142,111.1495,59075.0
2024-08-06 12:35:00,115.07,115.1,114.9,115.1,47754.0,111.1785,111.2074,111.0142,111.2074,47754.0
2024-08-06 12:40:00,115.1,115.12,114.95,114.99,41610.0,111.2074,111.2268,111.0625,111.1012,41610.0
2024-08-06 12:45:00,114.99,115.01,114.88,114.88,48013.0,111.1012,111.1205,110.9949,110.9949,48013.0
2024-08-06 12:50:00,114.9,115.02,114.83,114.99,77882.0,111.0142,111.1302,110.9466,111.1012,77882.0
2024-08-06 12:55:00,114.99,115.0,114.78,114.89,54806.0,111.1012,111.1108,110.8983,111.0046,54806.0
2024-08-06 13:00:00,114.91,115.0,114.85,114.93,46860.0,111.0239,111.1108,110.9659,111.0432,46860.0
2024-08-06 13:05:00,114.94,114.99,114.79,114.87,51465.0,111.0529,111.1012,110.9079,110.9852,51465.0
2024-08-06 13:10:00,114.88,115.02,114.81,114.96,49564.0,110.9949,111.1302,110.9273,111.0722,49564.0
2024-08-06 13:15:00,114.97,115.13,114.92,115.05,56348.0,111.0818,111.2364,111.0335,111.1591,56348.0
2024-08-06 13:20:00,115.04,115.16,115.01,115.1,68130.0,111.1495,111.2654,111.1205,111.2074,68130.0
2024-08-06 13:25:00,115.11,115.31,115.11,115.22,80238.0,111.2171,111.4103,111.2171,111.3234,80238.0
2024-08-06 13:30:00,115.25,115.32,115.17,115.3,43820.0,111.3524,111.42,111.2751,111.4007,43820.0
2024-08-06 13:35:00,115.3,115.39,115.25,115.38,50025.0,111.4007,111.4876,111.3524,111.478,50025.0
2024-08-06 13:40:00,115.38,115.4,115.21,115.38,33474.0,111.478,111.4973,111.3137,111.478,33474.0
2024-08-06 13:45:00,115.39,115.45,115.32,115.36,27384.0,111.4876,111.5456,111.42,111.4587,27384.0
2024-08-06 13:50:00,115.37,115.41,115.26,115.4,46955.0,111.4683,111.507,111.362,111.4973,46955.0
2024-08-06 13:55:00,115.42,115.5,115.33,115.34,49376.0,111.5166,111.5939,111.4297,111.4393,49376.0
2024-08-06 14:00:00,115.33,115.41,115.16,115.22,63291.0,111.4297,111.507,111.2654,111.3234,63291.0
2024-08-06 14:05:00,115.23,115.23,114.99,115.06,79058.0,111.3331,111.3331,111.1012,111.1688,79058.0
2024-08-06 14:10:00,115.06,115.08,114.77,114.79,49037.0,111.1688,111.1881,110.8886,110.9079,49037.0
2024-08-06 14:15:00,114.78,115.07,114.76,115.04,73670.0,110.8983,111.1785,110.8789,111.1495,73670.0
2024-08-06 14:20:00,115.05,115.22,114.95,115.19,76340.0,111.1591,111.3234,111.0625,111.2944,76340.0
2024-08-06 14:25:00,115.19,115.21,115.04,115.13,46280.0,111.2944,111.3137,111.1495,111.2364,46280.0
2024-08-06 14:30:00,115.14,115.46,115.12,115.46,64704.0,111.2461,111.5553,111.2268,111.5553,64704.0
2024-08-06 14:35:00,115.46,115.59,115.41,115.53,67558.0,111.5553,111.6809,111.507,111.6229,67558.0
2024-08-06 14:40:00,115.53,115.63,115.53,115.58,52905.0,111.6229,111.7195,111.6229,111.6712,52905.0
2024-08-06 14:45:00,115.6,115.63,115.51,115.59,50336.0,111.6905,111.7195,111.6036,111.6809,50336.0
2024-08-06 14:50:00,115.56,115.62,115.4,115.4,55786.0,111.6519,111.7099,111.4973,111.4973,55786.0
2024-08-06 14:55:00,115.41,115.43,115.14,115.14,68441.0,111.507,111.5263,111.2461,111.2461,68441.0
2024-08-06 15:00:00,115.14,115.16,114.93,114.98,54288.0,111.2461,111.2654,111.0432,111.0915,54288.0
2024-08-06 15:05:00,114.99,114.99,114.74,114.92,124139.0,111.1012,111.1012,110.8596,111.0335,124139.0
2024-08-06 15:10:00,114.93,115.02,114.82,115.01,73873.0,111.0432,111.1302,110.9369,111.1205,73873.0
2024-08-06 15:15:00,115.01,115.03,114.73,114.94,53390.0,111.1205,111.1398,110.85,111.0529,53390.0
2024-08-06 15:20:00,114.94,115.11,114.86,115.11,75371.0,111.0529,111.2171,110.9756,111.2171,75371.0
2024-08-06 15:25:00,115.1,115.27,115.1,115.16,64080.0,111.2074,111.3717,111.2074,111.2654,64080.0
2024-08-06 15:30:00,115.16,115.18,114.97,115.09,79917.0,111.2654,111.2847,111.0818,111.1978,79917.0
2024-08-06 15:35:00,115.07,115.21,115.04,115.09,76005.0,111.1785,111.3137,111.1495,111.1978,76005.0
2024-08-06 15:40:00,115.09,115.11,114.9,114.9,118127.0,111.1978,111.2171,111.0142,111.0142,118127.0
2024-08-06 15:45:00,114.9,114.96,114.67,114.67,159418.0,111.0142,111.0722,110.792,110.792,159418.0
2024-08-06 15:50:00,114.65,114.83,114.43,114.45,207343.0,110.7727,110.9466,110.5601,110.5794,207343.0
2024-08-06 15:55:00,114.45,114.46,114.0,114.05,859956.0,110.5794,110.5891,110.1447,110.193,859956.0
2024-08-07 09:30:00,115.45,115.65,115.26,115.39,22459.0,111.5456,111.7388,111.362,111.4876,22459.0
2024-08-07 09:35:00,115.39,116.27,115.31,116.17,299822.0,111.4876,112.3379,111.4103,112.2413,299822.0
2024-08-07 09:40:00,116.17,116.43,115.99,116.21,165266.0,112.2413,112.4925,112.0674,112.2799,165266.0
2024-08-07 09:45:00,116.22,116.47,116.19,116.46,123453.0,112.2896,112.5311,112.2606,112.5215,123453.0
2024-08-07 09:50:00,116.47,116.71,116.29,116.69,133659.0,112.5311,112.763,112.3572,112.7437,133659.0
2024-08-07 09:55:00,116.71,117.0,116.66,116.94,144208.0,112.763,113.0432,112.7147,112.9852,144208.0
2024-08-07 10:00:00,116.93,117.05,116.81,116.96,209380.0,112.9756,113.0915,112.8596,113.0045,209380.0
2024-08-07 10:05:00,116.97,117.01,116.4,116.53,243032.0,113.0142,113.0529,112.4635,112.5891,243032.0
2024-08-07 10:10:00,116.56,116.56,115.99,116.01,232385.0,112.6181,112.6181,112.0674,112.0867,232385.0
2024-08-07 10:15:00,116.01,116.17,115.9,116.02,195038.0,112.0867,112.2413,111.9804,112.0963,195038.0
2024-08-07 10:20:00,116.03,116.33,116.01,116.07,135640.0,112.106,112.3959,112.0867,112.1446,135640.0
2024-08-07 10:25:00,116.07,116.07,115.69,115.74,95864.0,112.1446,112.1446,111.7775,111.8258,95864.0
2024-08-07 10:30:00,115.75,116.07,115.49,115.55,184488.0,111.8355,112.1446,111.5843,111.6422,184488.0
2024-08-07 10:35:00,115.54,115.77,115.42,115.44,206615.0,111.6326,111.8548,111.5166,111.536,206615.0
2024-08-07 10:40:00,115.45,115.94,115.44,115.87,144018.0,111.5456,112.019,111.536,111.9514,144018.0
2024-08-07 10:45:00,115.84,115.93,115.51,115.6,137854.0,111.9224,112.0094,111.6036,111.6905,137854.0
2024-08-07 10:50:00,115.6,116.06,115.59,116.05,94820.0,111.6905,112.135,111.6809,112.1253,94820.0
2024-08-07 10:55:00,116.03,116.3,116.02,116.29,77036.0,112.106,112.3669,112.0963,112.3572,77036.0
2024-08-07 11:00:00,116.3,116.56,116.26,116.53,76244.0,112.3669,112.6181,112.3282,112.5891,76244.0
2024-08-07 11:05:00,116.54,116.68,116.38,116.48,81949.0,112.5988,112.734,112.4442,112.5408,81949.0
2024-08-07 11:10:00,116.48,116.58,116.31,116.45,67470.0,112.5408,112.6374,112.3765,112.5118,67470.0
2024-08-07 11:15:00,116.47,116.61,116.33,116.47,68324.0,112.5311,112.6664,112.3959,112.5311,68324.0
2024-08-07 11:20:00,116.45,116.64,116.43,116.61,77480.0,112.5118,112.6954,112.4925,112.6664,77480.0
2024-08-07 11:25:00,116.63,116.67,116.47,116.56,96083.0,112.6857,112.7244,112.5311,112.6181,96083.0
2024-08-07 11:30:00,116.57,116.63,116.45,116.52,114314.0,112.6277,112.6857,112.5118,112.5794,114314.0
2024-08-07 11:35:00,116.52,116.89,116.52,116.81,176198.0,112.5794,112.9369,112.5794,112.8596,176198.0
2024-08-07 11:40:00,116.8,116.98,116.59,116.63,114047.0,112.85,113.0239,112.6471,112.6857,114047.0
2024-08-07 11:45:00,116.63,116.63,116.4,116.52,86329.0,112.6857,112.6857,112.4635,112.5794,86329.0
2024-08-07 11:50:00,116.51,116.79,116.48,116.78,74175.0,112.5698,112.8403,112.5408,112.8306,74175.0
2024-08-07 11:55:00,116.79,117.0,116.77,116.9,66060.0,112.8403,113.0432,112.821,112.9466,66060.0
2024-08-07 12:00:00,116.89,116.94,116.61,116.73,57528.0,112.9369,112.9852,112.6664,112.7823,57528.0
2024-08-07 12:05:00,116.73,116.95,116.7,116.79,66431.0,112.7823,112.9949,112.7533,112.8403,66431.0
2024-08-07 12:10:00,116.78,116.8,116.56,116.79,52641.0,112.8306,112.85,112.6181,112.8403,52641.0
2024-08-07 12:15:00,116.79,116.85,116.69,116.72,52764.0,112.8403,112.8983,112.7437,112.7727,52764.0
2024-08-07 12:20:00,116.71,116.99,116.63,116.99,47620.0,112.763,113.0335,112.6857,113.0335,47620.0
2024-08-07 12:25:00,116.98,117.04,116.88,116.97,154878.0,113.0239,113.0818,112.9273,113.0142,154878.0
2024-08-07 12:30:00,116.96,117.06,116.83,117.05,39924.0,113.0045,113.1012,112.8789,113.0915,39924.0
2024-08-07 12:35:00,117.06,117.12,116.89,116.9,41519.0,113.1012,113.1591,112.9369,112.9466,41519.0
2024-08-07 12:40:00,116.9,116.96,116.69,116.7,58801.0,112.9466,113.0045,112.7437,112.7533,58801.0
2024-08-07 12:45:00,116.71,116.78,116.52,116.52,45897.0,112.763,112.8306,112.5794,112.5794,45897.0
2024-08-07 12:50:00,116.52,116.58,116.34,116.34,54924.0,112.5794,112.6374,112.4055,112.4055,54924.0
2024-08-07 12:55:00,116.35,116.4,116.19,116.23,67971.0,112.4152,112.4635,112.2606,112.2992,67971.0
2024-08-07 13:00:00,116.21,116.24,116.05,116.1,68756.0,112.2799,112.3089,112.1253,112.1736,68756.0
2024-08-07 13:05:00,116.06,116.07,115.86,115.91,57549.0,112.135,112.1446,111.9417,111.9901,57549.0
2024-08-07 13:10:00,115.9,116.03,115.88,115.97,58256.0,111.9804,112.106,111.9611,112.048,58256.0
2024-08-07 13:15:00,115.95,116.06,115.83,115.96,42859.0,112.0287,112.135,111.9128,112.0384,42859.0
2024-08-07 13:20:00,115.98,116.18,115.98,116.14,50271.0,112.0577,112.2509,112.0577,112.2123,50271.0
2024-08-07 13:25:00,116.16,116.37,116.15,116.17,43323.0,112.2316,112.4345,112.2219,112.2413,43323.0
2024-08-07 13:30:00,116.16,116.35,116.16,116.35,66209.0,112.2316,112.4152,112.2316,112.4152,66209.0
2024-08-07 13:35:00,116.34,116.6,116.33,116.57,81536.0,112.4055,112.6567,112.3959,112.6277,81536.0
2024-08-07 13:40:00,116.56,116.64,116.44,116.51,58370.0,112.6181,112.6954,112.5021,112.5698,58370.0
2024-08-07 13:45:00,116.5,116.58,116.13,116.14,47965.0,112.5601,112.6374,112.2026,112.2123,47965.0
2024-08-07 13:50:00,116.18,116.24,116.05,116.13,46883.0,112.2509,112.3089,112.1253,112.2026,46883.0
2024-08-07 13:55:00,116.11,116.12,115.92,116.02,55986.0,112.1833,112.193,111.9997,112.0963,55986.0
2024-08-07 14:00:00,116.02,116.06,115.85,115.9,63338.0,112.0963,112.135,111.9321,111.9804,63338.0
2024-08-07 14:05:00,115.89,116.0,115.82,115.9,41853.0,111.9707,112.077,111.9031,111.9804,41853.0
2024-08-07 14:10:00,115.9,115.94,115.72,115.75,72620.0,111.9804,112.019,111.8065,111.8355,72620.0
2024-08-07 14:15:00,115.75,115.88,115.63,115.72,96168.0,111.8355,111.9611,111.7195,111.8065,96168.0
2024-08-07 14:20:00,115.74,116.03,115.74,115.91,85189.0,111.8258,112.106,111.8258,111.9901,85189.0
2024-08-07 14:25:00,115.88,116.15,115.84,115.94,73479.0,111.9611,112.2219,111.9224,112.019,73479.0
2024-08-07 14:30:00,115.91,115.98,115.76,115.94,46681.0,111.9901,112.0577,111.8451,112.019,46681.0
2024-08-07 14:35:00,115.93,115.94,115.74,115.79,145561.0,112.0094,112.019,111.8258,111.8741,145561.0
2024-08-07 14:40:00,115.8,115.99,115.79,115.79,47098.0,111.8838,112.0674,111.8741,111.8741,47098.0
2024-08-07 14:45:00,115.81,115.94,115.6,115.67,75035.0,111.8934,112.019,111.6905,111.7582,75035.0
2024-08-07 14:50:00,115.65,115.65,115.44,115.45,76159.0,111.7388,111.7388,111.536,111.5456,76159.0
2024-08-07 14:55:00,115.44,115.85,115.43,115.75,60304.0,111.536,111.9321,111.5263,111.8355,60304.0
2024-08-07 15:00:00,115.76,116.01,115.75,115.97,50044.0,111.8451,112.0867,111.8355,112.048,50044.0
2024-08-07 15:05:00,115.96,116.06,115.9,115.93,83156.0,112.0384,112.135,111.9804,112.0094,83156.0
2024-08-07 15:10:00,115.94,116.08,115.94,115.98,66576.0,112.019,112.1543,112.019,112.0577,66576.0
2024-08-07 15:15:00,115.99,116.1,115.97,116.08,54282.0,112.0674,112.1736,112.048,112.1543,54282.0
2024-08-07 15:20:00,116.06,116.16,116.04,116.06,60057.0,112.135,112.2316,112.1157,112.135,60057.0
2024-08-07 15:25:00,116.06,116.16,115.98,116.09,85503.0,112.135,112.2316,112.0577,112.164,85503.0
2024-08-07 15:30:00,116.09,116.17,115.92,116.12,119594.0,112.164,112.2413,111.9997,112.193,119594.0
2024-08-07 15:35:00,116.12,116.31,116.11,116.2,83506.0,112.193,112.3765,112.1833,112.2702,83506.0
2024-08-07 15:40:00,116.19,116.19,115.99,116.05,107918.0,112.2606,112.2606,112.0674,112.1253,107918.0
2024-08-07 15:45:00,116.04,116.3,116.04,116.21,138118.0,112.1157,112.3669,112.1157,112.2799,138118.0
2024-08-07 15:50:00,116.21,116.32,115.87,116.03,227217.0,112.2799,112.3862,111.9514,112.106,227217.0
2024-08-07 15:55:00,116.03,116.04,115.56,115.73,774117.0,112.106,112.1157,111.6519,111.8161,774117.0
2024-08-08 09:30:00,116.08,116.56,115.73,116.36,237065.0,112.1543,112.6181,111.8161,112.4248,237065.0
2024-08-08 09:35:00,116.33,116.66,116.13,116.62,82639.0,112.3959,112.7147,112.2026,112.676,82639.0
2024-08-08 09:40:00,116.64,116.75,116.23,116.67,107645.0,112.6954,112.8016,112.2992,112.7244,107645.0
2024-08-08 09:45:00,116.68,116.82,116.47,116.76,143533.0,112.734,112.8693,112.5311,112.8113,143533.0
2024-08-08 09:50:00,116.78,117.13,116.74,117.09,135016.0,112.8306,113.1688,112.792,113.1301,135016.0
2024-08-08 09:55:00,117.08,117.18,116.88,117.11,113718.0,113.1205,113.2171,112.9273,113.1495,113718.0
2024-08-08 10:00:00,117.14,117.21,116.99,117.1,104352.0,113.1785,113.2461,113.0335,113.1398,104352.0
2024-08-08 10:05:00,117.1,117.38,116.96,117.3,171367.0,113.1398,113.4103,113.0045,113.333,171367.0
2024-08-08 10:10:00,117.33,117.55,117.3,117.38,89399.0,113.362,113.5746,113.333,113.4103,89399.0
2024-08-08 10:15:00,117.37,117.46,117.01,117.06,98844.0,113.4007,113.4876,113.0529,113.1012,98844.0
2024-08-08 10:20:00,117.06,117.22,117.02,117.22,65643.0,113.1012,113.2558,113.0625,113.2558,65643.0
2024-08-08 10:25:00,117.23,117.4,117.22,117.27,60587.0,113.2654,113.4297,113.2558,113.3041,60587.0
2024-08-08 10:30:00,117.27,117.47,117.26,117.4,63800.0,113.3041,113.4973,113.2944,113.4297,63800.0
2024-08-08 10:35:00,117.39,117.53,117.33,117.38,96740.0,113.42,113.5553,113.362,113.4103,96740.0
2024-08-08 10:40:00,117.35,117.48,117.21,117.38,96842.0,113.3814,113.507,113.2461,113.4103,96842.0
2024-08-08 10:45:00,117.38,117.42,117.17,117.21,91517.0,113.4103,113.449,113.2074,113.2461,91517.0
2024-08-08 10:50:00,117.22,117.23,117.0,117.16,123516.0,113.2558,113.2654,113.0432,113.1978,123516.0
2024-08-08 10:55:00,117.15,117.37,117.15,117.27,50274.0,113.1881,113.4007,113.1881,113.3041,50274.0
2024-08-08 11:00:00,117.28,117.41,117.21,117.23,70304.0,113.3137,113.4393,113.2461,113.2654,70304.0
2024-08-08 11:05:00,117.24,117.29,117.16,117.29,45835.0,113.2751,113.3234,113.1978,113.3234,45835.0
2024-08-08 11:10:00,117.27,117.37,117.09,117.13,50168.0,113.3041,113.4007,113.1301,113.1688,50168.0
2024-08-08 11:15:00,117.15,117.3,117.12,117.25,65818.0,113.1881,113.333,113.1591,113.2847,65818.0
2024-08-08 11:20:00,117.26,117.34,117.19,117.2,70692.0,113.2944,113.3717,113.2268,113.2364,70692.0
2024-08-08 11:25:00,117.2,117.32,117.15,117.21,62294.0,113.2364,113.3524,113.1881,113.2461,62294.0
2024-08-08 11:30:00,117.21,117.27,117.08,117.13,48499.0,113.2461,113.3041,113.1205,113.1688,48499.0
2024-08-08 11:35:00,117.13,117.27,117.03,117.19,126839.0,113.1688,113.3041,113.0722,113.2268,126839.0
2024-08-08 11:40:00,117.2,117.25,117.05,117.18,48631.0,113.2364,113.2847,113.0915,113.2171,48631.0
2024-08-08 11:45:00,117.18,117.19,117.03,117.08,81358.0,113.2171,113.2268,113.0722,113.1205,81358.0
2024-08-08 11:50:00,117.06,117.27,117.06,117.2,42910.0,113.1012,113.3041,113.1012,113.2364,42910.0
2024-08-08 11:55:00,117.19,117.39,117.17,117.23,62020.0,113.2268,113.42,113.2074,113.2654,62020.0
2024-08-08 12:00:00,117.23,117.36,117.15,117.36,30144.0,113.2654,113.391,113.1881,113.391,30144.0
2024-08-08 12:05:00,117.35,117.44,117.3,117.43,37147.0,113.3814,113.4683,113.333,113.4587,37147.0
2024-08-08 12:10:00,117.43,117.58,117.35,117.5,74420.0,113.4587,113.6036,113.3814,113.5263,74420.0
2024-08-08 12:15:00,117.49,117.52,117.29,117.47,54111.0,113.5166,113.5456,113.3234,113.4973,54111.0
2024-08-08 12:20:00,117.47,117.58,117.4,117.57,49956.0,113.4973,113.6036,113.4297,113.5939,49956.0
2024-08-08 12:25:00,117.57,117.6,117.38,117.44,45521.0,113.5939,113.6229,113.4103,113.4683,45521.0
2024-08-08 12:30:00,117.44,117.47,117.25,117.37,40084.0,113.4683,113.4973,113.2847,113.4007,40084.0
2024-08-08 12:35:00,117.38,117.43,117.06,117.06,57104.0,113.4103,113.4587,113.1012,113.1012,57104.0
2024-08-08 12:40:00,117.06,117.22,117.02,117.19,42032.0,113.1012,113.2558,113.0625,113.2268,42032.0
2024-08-08 12:45:00,117.2,117.35,117.18,117.34,50756.0,113.2364,113.3814,113.2171,113.3717,50756.0
2024-08-08 12:50:00,117.33,117.46,117.3,117.44,42755.0,113.362,113.4876,113.333,113.4683,42755.0
2024-08-08 12:55:00,117.45,117.53,117.36,117.42,34867.0,113.478,113.5553,113.391,113.449,34867.0
2024-08-08 13:00:00,117.43,117.49,117.36,117.46,38217.0,113.4587,113.5166,113.391,113.4876,38217.0
2024-08-08 13:05:00,117.46,117.47,117.26,117.34,88724.0,113.4876,113.4973,113.2944,113.3717,88724.0
2024-08-08 13:10:00,117.34,117.57,117.33,117.5,134452.0,113.3717,113.5939,113.362,113.5263,134452.0
2024-08-08 13:15:00,117.52,117.62,117.47,117.62,38545.0,113.5456,113.6422,113.4973,113.6422,38545.0
2024-08-08 13:20:00,117.61,117.75,117.57,117.66,33357.0,113.6326,113.7678,113.5939,113.6809,33357.0
2024-08-08 13:25:00,117.68,117.73,117.58,117.61,137924.0,113.7002,113.7485,113.6036,113.6326,137924.0
2024-08-08 13:30:00,117.62,117.73,117.61,117.61,37011.0,113.6422,113.7485,113.6326,113.6326,37011.0
2024-08-08 13:35:00,117.6,117.66,117.47,117.65,46839.0,113.6229,113.6809,113.4973,113.6712,46839.0
2024-08-08 13:40:00,117.67,117.75,117.59,117.6,42405.0,113.6905,113.7678,113.6132,113.6229,42405.0
2024-08-08 13:45:00,117.62,117.71,117.57,117.58,41569.0,113.6422,113.7292,113.5939,113.6036,41569.0
2024-08-08 13:50:00,117.57,117.73,117.52,117.7,36600.0,113.5939,113.7485,113.5456,113.7195,36600.0
2024-08-08 13:55:00,117.69,117.77,117.69,117.77,60726.0,113.7099,113.7872,113.7099,113.7872,60726.0
2024-08-08 14:00:00,117.75,117.9,117.72,117.89,58381.0,113.7678,113.9128,113.7388,113.9031,58381.0
2024-08-08 14:05:00,117.9,117.96,117.87,117.94,31489.0,113.9128,113.9707,113.8838,113.9514,31489.0
2024-08-08 14:10:00,117.94,118.04,117.94,118.04,233038.0,113.9514,114.048,113.9514,114.048,233038.0
2024-08-08 14:15:00,118.02,118.11,117.79,117.82,81396.0,114.0287,114.1157,113.8065,113.8355,81396.0
2024-08-08 14:20:00,117.83,117.85,117.75,117.76,84179.0,113.8451,113.8644,113.7678,113.7775,84179.0
2024-08-08 14:25:00,117.76,117.8,117.66,117.75,67865.0,113.7775,113.8161,113.6809,113.7678,67865.0
2024-08-08 14:30:00,117.75,117.75,117.61,117.69,70165.0,113.7678,113.7678,113.6326,113.7099,70165.0
2024-08-08 14:35:00,117.69,117.81,117.62,117.76,72484.0,113.7099,113.8258,113.6422,113.7775,72484.0
2024-08-08 14:40:00,117.75,117.76,117.58,117.67,73976.0,113.7678,113.7775,113.6036,113.6905,73976.0
2024-08-08 14:45:00,117.64,117.72,117.6,117.67,55141.0,113.6615,113.7388,113.6229,113.6905,55141.0
2024-08-08 14:50:00,117.66,117.76,117.63,117.7,50735.0,113.6809,113.7775,113.6519,113.7195,50735.0
2024-08-08 14:55:00,117.7,117.72,117.66,117.67,44374.0,113.7195,113.7388,113.6809,113.6905,44374.0
2024-08-08 15:00:00,117.66,117.67,117.56,117.56,46412.0,113.6809,113.6905,113.5843,113.5843,46412.0
2024-08-08 15:05:00,117.55,117.71,117.55,117.69,55947.0,113.5746,113.7292,113.5746,113.7099,55947.0
2024-08-08 15:10:00,117.68,117.71,117.66,117.69,71363.0,113.7002,113.7292,113.6809,113.7099,71363.0
2024-08-08 15:15:00,117.69,117.73,117.66,117.67,58547.0,113.7099,113.7485,113.6809,113.6905,58547.0
2024-08-08 15:20:00,117.67,117.74,117.66,117.69,65119.0,113.6905,113.7582,113.6809,113.7099,65119.0
2024-08-08 15:25:00,117.69,117.79,117.68,117.72,86354.0,113.7099,113.8065,113.7002,113.7388,86354.0
2024-08-08 15:30:00,117.72,117.72,117.33,117.36,158844.0,113.7388,113.7388,113.362,113.391,158844.0
2024-08-08 15:35:00,117.37,117.55,117.28,117.53,102375.0,113.4007,113.5746,113.3137,113.5553,102375.0
2024-08-08 15:40:00,117.52,117.76,117.49,117.69,113091.0,113.5456,113.7775,113.5166,113.7099,113091.0
2024-08-08 15:45:00,117.69,117.72,117.4,117.44,159895.0,113.7099,113.7388,113.4297,113.4683,159895.0
2024-08-08 15:50:00,117.44,117.56,117.26,117.29,195797.0,113.4683,113.5843,113.2944,113.3234,195797.0
2024-08-08 15:55:00,117.29,118.0,117.29,117.89,779947.0,113.3234,114.0094,113.3234,113.9031,779947.0
2024-08-09 09:30:00,117.89,117.89,117.36,117.62,275049.0,113.9031,113.9031,113.391,113.6422,275049.0
2024-08-09 09:35:00,117.64,117.89,117.55,117.86,176443.0,113.6615,113.9031,113.5746,113.8741,176443.0
2024-08-09 09:40:00,117.86,118.01,117.8,117.92,125262.0,113.8741,114.019,113.8161,113.9321,125262.0
2024-08-09 09:45:00,117.93,118.22,117.89,117.89,99801.0,113.9417,114.2219,113.9031,113.9031,99801.0
2024-08-09 09:50:00,117.88,118.02,117.63,117.77,210152.0,113.8934,114.0287,113.6519,113.7872,210152.0
2024-08-09 09:55:00,117.74,117.77,117.56,117.57,162011.0,113.7582,113.7872,113.5843,113.5939,162011.0
2024-08-09 10:00:00,117.58,117.77,117.57,117.74,154817.0,113.6036,113.7872,113.5939,113.7582,154817.0
2024-08-09 10:05:00,117.76,117.94,117.62,117.65,120569.0,113.7775,113.9514,113.6422,113.6712,120569.0
2024-08-09 10:10:00,117.66,118.04,117.63,117.95,62283.0,113.6809,114.048,113.6519,113.9611,62283.0
2024-08-09 10:15:00,117.92,117.93,117.65,117.85,55182.0,113.9321,113.9417,113.6712,113.8644,55182.0
2024-08-09 10:20:00,117.84,118.06,117.84,118.04,77635.0,113.8548,114.0673,113.8548,114.048,77635.0
2024-08-09 10:25:00,118.04,118.11,117.95,118.1,57831.0,114.048,114.1157,113.9611,114.106,57831.0
2024-08-09 10:30:00,118.09,118.31,118.05,118.2,101957.0,114.0963,114.3089,114.0577,114.2026,101957.0
2024-08-09 10:35:00,118.21,118.51,118.1,118.46,158628.0,114.2123,114.5021,114.106,114.4538,158628.0
2024-08-09 10:40:00,118.45,118.61,118.37,118.44,87830.0,114.4442,114.5987,114.3669,114.4345,87830.0
2024-08-09 10:45:00,118.43,118.48,118.15,118.23,114481.0,114.4248,114.4731,114.1543,114.2316,114481.0
2024-08-09 10:50:00,118.25,118.42,118.24,118.34,69286.0,114.2509,114.4152,114.2413,114.3379,69286.0
2024-08-09 10:55:00,118.34,118.57,118.33,118.47,58852.0,114.3379,114.5601,114.3282,114.4635,58852.0
2024-08-09 11:00:00,118.47,118.6,118.41,118.52,55626.0,114.4635,114.5891,114.4055,114.5118,55626.0
2024-08-09 11:05:00,118.52,118.65,118.46,118.59,60854.0,114.5118,114.6374,114.4538,114.5794,60854.0
2024-08-09 11:10:00,118.6,118.66,118.51,118.55,45061.0,114.5891,114.6471,114.5021,114.5408,45061.0
2024-08-09 11:15:00,118.57,118.78,118.53,118.75,70775.0,114.5601,114.763,114.5215,114.734,70775.0
2024-08-09 11:20:00,118.75,118.84,118.66,118.75,57909.0,114.734,114.821,114.6471,114.734,57909.0
2024-08-09 11:25:00,118.76,118.81,118.59,118.6,58673.0,114.7437,114.792,114.5794,114.5891,58673.0
2024-08-09 11:30:00,118.62,118.69,118.53,118.61,74464.0,114.6084,114.676,114.5215,114.5987,74464.0
2024-08-09 11:35:00,118.6,118.74,118.55,118.73,58481.0,114.5891,114.7243,114.5408,114.7147,58481.0
2024-08-09 11:40:00,118.73,118.82,118.65,118.78,74882.0,114.7147,114.8016,114.6374,114.763,74882.0
2024-08-09 11:45:00,118.78,118.86,118.73,118.81,54643.0,114.763,114.8403,114.7147,114.792,54643.0
2024-08-09 11:50:00,118.82,118.83,118.68,118.74,32759.0,114.8016,114.8113,114.6664,114.7243,32759.0
2024-08-09 11:55:00,118.74,118.75,118.42,118.47,69253.0,114.7243,114.734,114.4152,114.4635,69253.0
2024-08-09 12:00:00,118.46,118.52,118.36,118.43,71065.0,114.4538,114.5118,114.3572,114.4248,71065.0
2024-08-09 12:05:00,118.44,118.46,118.3,118.46,58488.0,114.4345,114.4538,114.2992,114.4538,58488.0
2024-08-09 12:10:00,118.45,118.54,118.4,118.42,39617.0,114.4442,114.5311,114.3958,114.4152,39617.0
2024-08-09 12:15:00,118.42,118.43,118.25,118.4,58292.0,114.4152,114.4248,114.2509,114.3958,58292.0
2024-08-09 12:20:00,118.4,118.47,118.3,118.35,71953.0,114.3958,114.4635,114.2992,114.3475,71953.0
2024-08-09 12:25:00,118.35,118.58,118.35,118.52,81907.0,114.3475,114.5698,114.3475,114.5118,81907.0
2024-08-09 12:30:00,118.52,118.78,118.52,118.75,61767.0,114.5118,114.763,114.5118,114.734,61767.0
2024-08-09 12:35:00,118.74,118.83,118.65,118.83,44864.0,114.7243,114.8113,114.6374,114.8113,44864.0
2024-08-09 12:40:00,118.84,119.02,118.75,118.97,83598.0,114.821,114.9949,114.734,114.9466,83598.0
2024-08-09 12:45:00,118.96,119.04,118.91,119.04,53169.0,114.9369,115.0142,114.8886,115.0142,53169.0
2024-08-09 12:50:00,119.03,119.15,119.01,119.01,92316.0,115.0045,115.1205,114.9852,114.9852,92316.0
2024-08-09 12:55:00,119.01,119.22,119.01,119.16,61369.0,114.9852,115.1881,114.9852,115.1301,61369.0
2024-08-09 13:00:00,119.17,119.27,119.09,119.17,76326.0,115.1398,115.2364,115.0625,115.1398,76326.0
2024-08-09 13:05:00,119.17,119.2,119.01,119.14,69582.0,115.1398,115.1688,114.9852,115.1108,69582.0
2024-08-09 13:10:00,119.14,119.27,119.03,119.24,52055.0,115.1108,115.2364,115.0045,115.2074,52055.0
2024-08-09 13:15:00,119.24,119.3,119.14,119.14,38777.0,115.2074,115.2654,115.1108,115.1108,38777.0
2024-08-09 13:20:00,119.14,119.2,119.04,119.04,34998.0,115.1108,115.1688,115.0142,115.0142,34998.0
2024-08-09 13:25:00,119.06,119.27,119.03,119.27,46667.0,115.0335,115.2364,115.0045,115.2364,46667.0
2024-08-09 13:30:00,119.27,119.31,119.16,119.19,48377.0,115.2364,115.2751,115.1301,115.1591,48377.0
2024-08-09 13:35:00,119.21,119.21,119.03,119.12,51308.0,115.1785,115.1785,115.0045,115.0915,51308.0
2024-08-09 13:40:00,119.11,119.12,118.89,119.01,81250.0,115.0818,115.0915,114.8693,114.9852,81250.0
2024-08-09 13:45:00,119.01,119.07,118.96,119.04,33349.0,114.9852,115.0432,114.9369,115.0142,33349.0
2024-08-09 13:50:00,119.04,119.07,118.85,118.92,64686.0,115.0142,115.0432,114.8306,114.8983,64686.0
2024-08-09 13:55:00,118.91,118.96,118.85,118.89,42509.0,114.8886,114.9369,114.8306,114.8693,42509.0
2024-08-09 14:00:00,118.9,118.9,118.65,118.66,74885.0,114.8789,114.8789,114.6374,114.6471,74885.0
2024-08-09 14:05:00,118.65,118.82,118.61,118.82,71798.0,114.6374,114.8016,114.5987,114.8016,71798.0
2024-08-09 14:10:00,118.82,118.83,118.64,118.68,45888.0,114.8016,114.8113,114.6277,114.6664,45888.0
2024-08-09 14:15:00,118.68,118.69,118.57,118.67,31180.0,114.6664,114.676,114.5601,114.6567,31180.0
2024-08-09 14:20:00,118.68,118.77,118.62,118.72,37898.0,114.6664,114.7533,114.6084,114.705,37898.0
2024-08-09 14:25:00,118.73,118.82,118.68,118.7,54113.0,114.7147,114.8016,114.6664,114.6857,54113.0
2024-08-09 14:30:00,118.69,118.7,118.42,118.44,83558.0,114.676,114.6857,114.4152,114.4345,83558.0
2024-08-09 14:35:00,118.44,118.59,118.42,118.52,87504.0,114.4345,114.5794,114.4152,114.5118,87504.0
2024-08-09 14:40:00,118.51,118.66,118.51,118.63,45466.0,114.5021,114.6471,114.5021,114.6181,45466.0
2024-08-09 14:45:00,118.63,118.8,118.63,118.7,43030.0,114.6181,114.7823,114.6181,114.6857,43030.0
2024-08-09 14:50:00,118.69,118.73,118.46,118.51,85310.0,114.676,114.7147,114.4538,114.5021,85310.0
2024-08-09 14:55:00,118.51,118.67,118.42,118.63,51894.0,114.5021,114.6567,114.4152,114.6181,51894.0
2024-08-09 15:00:00,118.63,118.66,118.51,118.57,40488.0,114.6181,114.6471,114.5021,114.5601,40488.0
2024-08-09 15:05:00,118.57,118.69,118.48,118.67,76684.0,114.5601,114.676,114.4731,114.6567,76684.0
2024-08-09 15:10:00,118.66,118.75,118.62,118.75,45167.0,114.6471,114.734,114.6084,114.734,45167.0
2024-08-09 15:15:00,118.75,119.0,118.74,118.95,98102.0,114.734,114.9756,114.7243,114.9272,98102.0
2024-08-09 15:20:00,118.96,119.1,118.93,118.99,178266.0,114.9369,115.0722,114.9079,114.9659,178266.0
2024-08-09 15:25:00,118.99,119.08,118.98,119.01,64977.0,114.9659,115.0529,114.9562,114.9852,64977.0
2024-08-09 15:30:00,119.0,119.15,118.82,118.84,105787.0,114.9756,115.1205,114.8016,114.821,105787.0
2024-08-09 15:35:00,118.85,118.93,118.72,118.8,123351.0,114.8306,114.9079,114.705,114.7823,123351.0
2024-08-09 15:40:00,118.81,118.96,118.77,118.88,116592.0,114.792,114.9369,114.7533,114.8596,116592.0
2024-08-09 15:45:00,118.87,118.93,118.83,118.85,135013.0,114.85,114.9079,114.8113,114.8306,135013.0
2024-08-09 15:50:00,118.86,118.89,118.61,118.63,179496.0,114.8403,114.8693,114.5987,114.6181,179496.0
2024-08-09 15:55:00,118.62,118.91,118.55,118.85,499568.0,114.6084,114.8886,114.5408,114.8306,499568.0
2024-08-12 09:30:00,119.55,119.9,119.38,119.67,247358.0,115.507,115.8451,115.3427,115.6229,247358.0
2024-08-12 09:35:00,119.68,120.13,119.58,120.12,652696.0,115.6326,116.0673,115.5359,116.0577,652696.0
2024-08-12 09:40:00,120.1,120.17,119.54,119.55,190890.0,116.0384,116.106,115.4973,115.507,190890.0
2024-08-12 09:45:00,119.56,119.61,119.04,119.05,166245.0,115.5166,115.5649,115.0142,115.0239,166245.0
2024-08-12 09:50:00,119.05,119.27,118.93,119.0,134543.0,115.0239,115.2364,114.9079,114.9756,134543.0
2024-08-12 09:55:00,118.99,119.03,118.73,118.75,147377.0,114.9659,115.0045,114.7147,114.734,147377.0
2024-08-12 10:00:00,118.77,118.8,118.61,118.62,148780.0,114.7533,114.7823,114.5987,114.6084,148780.0
2024-08-12 10:05:00,118.63,118.88,118.54,118.86,179173.0,114.6181,114.8596,114.5311,114.8403,179173.0
2024-08-12 10:10:00,118.85,119.02,118.69,118.85,127382.0,114.8306,114.9949,114.676,114.8306,127382.0
2024-08-12 10:15:00,118.84,118.87,118.71,118.74,171142.0,114.821,114.85,114.6954,114.7243,171142.0
2024-08-12 10:20:00,118.74,118.74,118.59,118.63,184246.0,114.7243,114.7243,114.5794,114.6181,184246.0
2024-08-12 10:25:00,118.64,118.72,118.49,118.65,125808.0,114.6277,114.705,114.4828,114.6374,125808.0
2024-08-12 10:30:00,118.65,118.74,118.58,118.64,79959.0,114.6374,114.7243,114.5698,114.6277,79959.0
2024-08-12 10:35:00,118.65,118.78,118.61,118.65,118218.0,114.6374,114.763,114.5987,114.6374,118218.0
2024-08-12 10:40:00,118.66,118.81,118.54,118.81,150558.0,114.6471,114.792,114.5311,114.792,150558.0
2024-08-12 10:45:00,118.79,118.79,118.56,118.68,72510.0,114.7727,114.7727,114.5504,114.6664,72510.0
2024-08-12 10:50:00,118.68,118.88,118.6,118.84,92571.0,114.6664,114.8596,114.5891,114.821,92571.0
2024-08-12 10:55:00,118.86,119.19,118.86,119.11,139411.0,114.8403,115.1591,114.8403,115.0818,139411.0
2024-08-12 11:00:00,119.11,119.18,119.01,119.16,68001.0,115.0818,115.1495,114.9852,115.1301,68001.0
2024-08-12 11:05:00,119.15,119.19,119.02,119.08,82148.0,115.1205,115.1591,114.9949,115.0529,82148.0
2024-08-12 11:10:00,119.1,119.15,118.94,118.99,78039.0,115.0722,115.1205,114.9176,114.9659,78039.0
2024-08-12 11:15:00,119.01,119.06,118.92,119.02,75424.0,114.9852,115.0335,114.8983,114.9949,75424.0
2024-08-12 11:20:00,119.02,119.04,118.81,118.83,83206.0,114.9949,115.0142,114.792,114.8113,83206.0
2024-08-12 11:25:00,118.83,119.08,118.75,118.96,103650.0,114.8113,115.0529,114.734,114.9369,103650.0
2024-08-12 11:30:00,118.97,118.99,118.71,118.72,168787.0,114.9466,114.9659,114.6954,114.705,168787.0
2024-08-12 11:35:00,118.72,118.78,118.7,118.74,98454.0,114.705,114.763,114.6857,114.7243,98454.0
2024-08-12 11:40:00,118.73,118.77,118.52,118.77,103755.0,114.7147,114.7533,114.5118,114.7533,103755.0
2024-08-12 11:45:00,118.77,118.82,118.52,118.65,74290.0,114.7533,114.8016,114.5118,114.6374,74290.0
2024-08-12 11:50:00,118.65,118.81,118.6,118.75,74406.0,114.6374,114.792,114.5891,114.734,74406.0
2024-08-12 11:55:00,118.74,118.8,118.64,118.79,86069.0,114.7243,114.7823,114.6277,114.7727,86069.0
2024-08-12 12:00:00,118.79,118.85,118.69,118.81,75340.0,114.7727,114.8306,114.676,114.792,75340.0
2024-08-12 12:05:00,118.81,118.83,118.55,118.7,80022.0,114.792,114.8113,114.5408,114.6857,80022.0
2024-08-12 12:10:00,118.68,118.7,118.5,118.64,85172.0,114.6664,114.6857,114.4925,114.6277,85172.0
2024-08-12 12:15:00,118.64,118.77,118.53,118.7,62195.0,114.6277,114.7533,114.5215,114.6857,62195.0
2024-08-12 12:20:00,118.69,118.76,118.56,118.62,59806.0,114.676,114.7437,114.5504,114.6084,59806.0
2024-08-12 12:25:00,118.62,118.62,118.44,118.48,75258.0,114.6084,114.6084,114.4345,114.4731,75258.0
2024-08-12 12:30:00,118.49,118.51,118.4,118.44,86616.0,114.4828,114.5021,114.3958,114.4345,86616.0
2024-08-12 12:35:00,118.45,118.56,118.41,118.45,89216.0,114.4442,114.5504,114.4055,114.4442,89216.0
2024-08-12 12:40:00,118.45,118.49,118.29,118.31,62419.0,114.4442,114.4828,114.2896,114.3089,62419.0
2024-08-12 12:45:00,118.3,118.34,118.18,118.27,91663.0,114.2992,114.3379,114.1833,114.2702,91663.0
2024-08-12 12:50:00,118.28,118.44,118.25,118.43,78944.0,114.2799,114.4345,114.2509,114.4248,78944.0
2024-08-12 12:55:00,118.45,118.45,118.22,118.27,54481.0,114.4442,114.4442,114.2219,114.2702,54481.0
2024-08-12 13:00:00,118.27,118.27,118.11,118.15,83836.0,114.2702,114.2702,114.1157,114.1543,83836.0
2024-08-12 13:05:00,118.14,118.17,118.02,118.12,64623.0,114.1446,114.1736,114.0287,114.1253,64623.0
2024-08-12 13:10:00,118.12,118.29,118.11,118.29,65367.0,114.1253,114.2896,114.1157,114.2896,65367.0
2024-08-12 13:15:00,118.3,118.36,118.26,118.28,48047.0,114.2992,114.3572,114.2606,114.2799,48047.0
2024-08-12 13:20:00,118.27,118.41,118.23,118.29,32880.0,114.2702,114.4055,114.2316,114.2896,32880.0
2024-08-12 13:25:00,118.29,118.36,118.16,118.32,46996.0,114.2896,114.3572,114.164,114.3186,46996.0
2024-08-12 13:30:00,118.33,118.58,118.33,118.53,114038.0,114.3282,114.5698,114.3282,114.5215,114038.0
2024-08-12 13:35:00,118.53,118.57,118.44,118.48,53825.0,114.5215,114.5601,114.4345,114.4731,53825.0
2024-08-12 13:40:00,118.48,118.53,118.39,118.49,47471.0,114.4731,114.5215,114.3862,114.4828,47471.0
2024-08-12 13:45:00,118.49,118.71,118.49,118.59,95841.0,114.4828,114.6954,114.4828,114.5794,95841.0
2024-08-12 13:50:00,118.57,118.6,118.48,118.57,48232.0,114.5601,114.5891,114.4731,114.5601,48232.0
2024-08-12 13:55:00,118.57,118.61,118.48,118.59,71602.0,114.5601,114.5987,114.4731,114.5794,71602.0
2024-08-12 14:00:00,118.58,118.64,118.49,118.57,57821.0,114.5698,114.6277,114.4828,114.5601,57821.0
2024-08-12 14:05:00,118.57,118.58,118.52,118.57,54376.0,114.5601,114.5698,114.5118,114.5601,54376.0
2024-08-12 14:10:00,118.57,118.62,118.5,118.59,46127.0,114.5601,114.6084,114.4925,114.5794,46127.0
2024-08-12 14:15:00,118.6,118.6,118.44,118.52,57397.0,114.5891,114.5891,114.4345,114.5118,57397.0
2024-08-12 14:20:00,118.51,118.67,118.41,118.63,52575.0,114.5021,114.6567,114.4055,114.6181,52575.0
2024-08-12 14:25:00,118.62,118.69,118.55,118.64,64725.0,114.6084,114.676,114.5408,114.6277,64725.0
2024-08-12 14:30:00,118.64,118.65,118.37,118.37,81995.0,114.6277,114.6374,114.3669,114.3669,81995.0
2024-08-12 14:35:00,118.39,118.59,118.38,118.5,67622.0,114.3862,114.5794,114.3765,114.4925,67622.0
2024-08-12 14:40:00,118.49,118.68,118.46,118.66,128391.0,114.4828,114.6664,114.4538,114.6471,128391.0
2024-08-12 14:45:00,118.67,118.7,118.5,118.57,80798.0,114.6567,114.6857,114.4925,114.5601,80798.0
2024-08-12 14:50:00,118.57,118.67,118.56,118.6,54322.0,114.5601,114.6567,114.5504,114.5891,54322.0
2024-08-12 14:55:00,118.6,118.73,118.58,118.66,113898.0,114.5891,114.7147,114.5698,114.6471,113898.0
2024-08-12 15:00:00,118.65,118.75,118.63,118.67,46809.0,114.6374,114.734,114.6181,114.6567,46809.0
2024-08-12 15:05:00,118.67,118.7,118.6,118.65,53063.0,114.6567,114.6857,114.5891,114.6374,53063.0
2024-08-12 15:10:00,118.65,118.77,118.65,118.69,64849.0,114.6374,114.7533,114.6374,114.676,64849.0
2024-08-12 15:15:00,118.69,118.74,118.65,118.71,47778.0,114.676,114.7243,114.6374,114.6954,47778.0
2024-08-12 15:20:00,118.71,118.8,118.67,118.8,63139.0,114.6954,114.7823,114.6567,114.7823,63139.0
2024-08-12 15:25:00,118.8,118.8,118.69,118.69,72922.0,114.7823,114.7823,114.676,114.676,72922.0
2024-08-12 15:30:00,118.7,118.9,118.7,118.81,133188.0,114.6857,114.8789,114.6857,114.792,133188.0
2024-08-12 15:35:00,118.81,118.82,118.68,118.69,103927.0,114.792,114.8016,114.6664,114.676,103927.0
2024-08-12 15:40:00,118.69,118.74,118.59,118.61,126550.0,114.676,114.7243,114.5794,114.5987,126550.0
2024-08-12 15:45:00,118.6,118.71,118.52,118.55,138144.0,114.5891,114.6954,114.5118,114.5408,138144.0
2024-08-12 15:50:00,118.55,118.86,118.55,118.7,241805.0,114.5408,114.8403,114.5408,114.6857,241805.0
2024-08-12 15:55:00,118.7,119.03,118.69,119.0,599091.0,114.6857,115.0045,114.676,114.9756,599091.0
2024-08-13 09:30:00,118.28,118.39,117.7,118.24,264544.0,114.2799,114.3862,113.7195,114.2413,264544.0
2024-08-13 09:35:00,118.23,118.51,118.16,118.36,138015.0,114.2316,114.5021,114.164,114.3572,138015.0
2024-08-13 09:40:00,118.37,118.45,118.13,118.21,115032.0,114.3669,114.4442,114.135,114.2123,115032.0
2024-08-13 09:45:00,118.2,118.31,117.77,117.8,234142.0,114.2026,114.3089,113.7872,113.8161,234142.0
2024-08-13 09:50:00,117.8,118.15,117.73,117.75,158501.0,113.8161,114.1543,113.7485,113.7678,158501.0
2024-08-13 09:55:00,117.76,117.95,117.55,117.88,194001.0,113.7775,113.9611,113.5746,113.8934,194001.0
2024-08-13 10:00:00,117.87,118.0,117.8,117.89,126435.0,113.8838,114.0094,113.8161,113.9031,126435.0
2024-08-13 10:05:00,117.89,117.95,117.71,117.86,112668.0,113.9031,113.9611,113.7292,113.8741,112668.0
2024-08-13 10:10:00,117.86,117.89,117.64,117.81,120176.0,113.8741,113.9031,113.6615,113.8258,120176.0
2024-08-13 10:15:00,117.81,117.94,117.69,117.88,74540.0,113.8258,113.9514,113.7099,113.8934,74540.0
2024-08-13 10:20:00,117.9,117.98,117.7,117.76,78155.0,113.9128,113.9901,113.7195,113.7775,78155.0
2024-08-13 10:25:00,117.78,117.88,117.66,117.74,105560.0,113.7968,113.8934,113.6809,113.7582,105560.0
2024-08-13 10:30:00,117.74,117.74,117.5,117.62,106946.0,113.7582,113.7582,113.5263,113.6422,106946.0
2024-08-13 10:35:00,117.63,117.76,117.57,117.64,72149.0,113.6519,113.7775,113.5939,113.6615,72149.0
2024-08-13 10:40:00,117.66,117.73,117.6,117.71,99619.0,113.6809,113.7485,113.6229,113.7292,99619.0
2024-08-13 10:45:00,117.73,117.78,117.63,117.71,92643.0,113.7485,113.7968,113.6519,113.7292,92643.0
2024-08-13 10:50:00,117.7,117.82,117.58,117.81,93519.0,113.7195,113.8355,113.6036,113.8258,93519.0
2024-08-13 10:55:00,117.83,117.94,117.76,117.82,98631.0,113.8451,113.9514,113.7775,113.8355,98631.0
2024-08-13 11:00:00,117.83,117.95,117.79,117.87,108937.0,113.8451,113.9611,113.8065,113.8838,108937.0
2024-08-13 11:05:00,117.87,117.89,117.8,117.81,59193.0,113.8838,113.9031,113.8161,113.8258,59193.0
2024-08-13 11:10:00,117.8,117.82,117.66,117.78,69833.0,113.8161,113.8355,113.6809,113.7968,69833.0
2024-08-13 11:15:00,117.78,117.96,117.73,117.9,71201.0,113.7968,113.9707,113.7485,113.9128,71201.0
2024-08-13 11:20:00,117.9,118.03,117.89,118.03,80631.0,113.9128,114.0384,113.9031,114.0384,80631.0
2024-08-13 11:25:00,118.01,118.03,117.75,117.8,77669.0,114.019,114.0384,113.7678,113.8161,77669.0
2024-08-13 11:30:00,117.8,117.95,117.77,117.94,54432.0,113.8161,113.9611,113.7872,113.9514,54432.0
2024-08-13 11:35:00,117.94,117.99,117.83,117.94,51544.0,113.9514,113.9997,113.8451,113.9514,51544.0
2024-08-13 11:40:00,117.94,117.98,117.85,117.89,37948.0,113.9514,113.9901,113.8644,113.9031,37948.0
2024-08-13 11:45:00,117.89,118.03,117.85,118.01,41007.0,113.9031,114.0384,113.8644,114.019,41007.0
2024-08-13 11:50:00,118.01,118.15,117.94,118.15,51483.0,114.019,114.1543,113.9514,114.1543,51483.0
2024-08-13 11:55:00,118.15,118.19,118.0,118.09,61744.0,114.1543,114.1929,114.0094,114.0963,61744.0
2024-08-13 12:00:00,118.1,118.14,118.01,118.12,51109.0,114.106,114.1446,114.019,114.1253,51109.0
2024-08-13 12:05:00,118.11,118.11,117.94,118.03,48927.0,114.1157,114.1157,113.9514,114.0384,48927.0
2024-08-13 12:10:00,118.05,118.12,117.95,118.02,96666.0,114.0577,114.1253,113.9611,114.0287,96666.0
2024-08-13 12:15:00,118.03,118.17,118.03,118.1,65868.0,114.0384,114.1736,114.0384,114.106,65868.0
2024-08-13 12:20:00,118.11,118.19,118.07,118.08,53776.0,114.1157,114.1929,114.077,114.0867,53776.0
2024-08-13 12:25:00,118.08,118.12,118.05,118.07,59647.0,114.0867,114.1253,114.0577,114.077,59647.0
2024-08-13 12:30:00,118.07,118.09,117.9,117.95,54409.0,114.077,114.0963,113.9128,113.9611,54409.0
2024-08-13 12:35:00,117.95,118.09,117.94,118.01,51700.0,113.9611,114.0963,113.9514,114.019,51700.0
2024-08-13 12:40:00,118.01,118.16,117.99,118.13,64610.0,114.019,114.164,113.9997,114.135,64610.0
2024-08-13 12:45:00,118.12,118.16,117.97,118.16,50487.0,114.1253,114.164,113.9804,114.164,50487.0
2024-08-13 12:50:00,118.15,118.27,118.14,118.16,40576.0,114.1543,114.2702,114.1446,114.164,40576.0
2024-08-13 12:55:00,118.17,118.27,118.16,118.21,46985.0,114.1736,114.2702,114.164,114.2123,46985.0
2024-08-13 13:00:00,118.21,118.21,118.09,118.1,76185.0,114.2123,114.2123,114.0963,114.106,76185.0
2024-08-13 13:05:00,118.09,118.21,117.96,117.98,50776.0,114.0963,114.2123,113.9707,113.9901,50776.0
2024-08-13 13:10:00,117.98,117.99,117.82,117.86,45073.0,113.9901,113.9997,113.8355,113.8741,45073.0
2024-08-13 13:15:00,117.86,117.93,117.83,117.89,25991.0,113.8741,113.9417,113.8451,113.9031,25991.0
2024-08-13 13:20:00,117.89,117.99,117.85,117.99,40023.0,113.9031,113.9997,113.8644,113.9997,40023.0
2024-08-13 13:25:00,118.0,118.07,117.95,117.97,61444.0,114.0094,114.077,113.9611,113.9804,61444.0
2024-08-13 13:30:00,117.95,118.05,117.94,118.02,46855.0,113.9611,114.0577,113.9514,114.0287,46855.0
2024-08-13 13:35:00,118.02,118.12,118.01,118.12,55706.0,114.0287,114.1253,114.019,114.1253,55706.0
2024-08-13 13:40:00,118.12,118.19,118.08,118.15,51252.0,114.1253,114.1929,114.0867,114.1543,51252.0
2024-08-13 13:45:00,118.15,118.17,118.02,118.16,53500.0,114.1543,114.1736,114.0287,114.164,53500.0
2024-08-13 13:50:00,118.18,118.28,118.14,118.28,34387.0,114.1833,114.2799,114.1446,114.2799,34387.0
2024-08-13 13:55:00,118.28,118.33,118.15,118.18,78405.0,114.2799,114.3282,114.1543,114.1833,78405.0
2024-08-13 14:00:00,118.18,118.27,118.17,118.2,52137.0,114.1833,114.2702,114.1736,114.2026,52137.0
2024-08-13 14:05:00,118.21,118.25,118.15,118.22,81451.0,114.2123,114.2509,114.1543,114.2219,81451.0
2024-08-13 14:10:00,118.23,118.32,118.19,118.32,48738.0,114.2316,114.3186,114.1929,114.3186,48738.0
2024-08-13 14:15:00,118.31,118.32,118.15,118.22,59699.0,114.3089,114.3186,114.1543,114.2219,59699.0
2024-08-13 14:20:00,118.22,118.29,118.18,118.18,61190.0,114.2219,114.2896,114.1833,114.1833,61190.0
2024-08-13 14:25:00,118.18,118.19,118.08,118.09,56039.0,114.1833,114.1929,114.0867,114.0963,56039.0
2024-08-13 14:30:00,118.08,118.15,118.05,118.12,40988.0,114.0867,114.1543,114.0577,114.1253,40988.0
2024-08-13 14:35:00,118.12,118.2,118.09,118.15,35951.0,114.1253,114.2026,114.0963,114.1543,35951.0
2024-08-13 14:40:00,118.16,118.25,118.13,118.14,77321.0,114.164,114.2509,114.135,114.1446,77321.0
2024-08-13 14:45:00,118.14,118.17,118.07,118.13,32500.0,114.1446,114.1736,114.077,114.135,32500.0
2024-08-13 14:50:00,118.13,118.2,118.12,118.17,38048.0,114.135,114.2026,114.1253,114.1736,38048.0
2024-08-13 14:55:00,118.17,118.17,118.05,118.15,48787.0,114.1736,114.1736,114.0577,114.1543,48787.0
2024-08-13 15:00:00,118.14,118.25,118.11,118.25,48479.0,114.1446,114.2509,114.1157,114.2509,48479.0
2024-08-13 15:05:00,118.25,118.28,118.21,118.22,53365.0,114.2509,114.2799,114.2123,114.2219,53365.0
2024-08-13 15:10:00,118.22,118.29,118.11,118.15,66321.0,114.2219,114.2896,114.1157,114.1543,66321.0
2024-08-13 15:15:00,118.15,118.17,118.1,118.13,57007.0,114.1543,114.1736,114.106,114.135,57007.0
2024-08-13 15:20:00,118.14,118.14,117.94,117.96,111348.0,114.1446,114.1446,113.9514,113.9707,111348.0
2024-08-13 15:25:00,117.96,117.99,117.9,117.98,78473.0,113.9707,113.9997,113.9128,113.9901,78473.0
2024-08-13 15:30:00,117.98,117.99,117.8,117.85,113779.0,113.9901,113.9997,113.8161,113.8644,113779.0
2024-08-13 15:35:00,117.85,117.85,117.77,117.82,79212.0,113.8644,113.8644,113.7872,113.8355,79212.0
2024-08-13 15:40:00,117.82,117.85,117.81,117.84,100230.0,113.8355,113.8644,113.8258,113.8548,100230.0
2024-08-13 15:45:00,117.84,117.86,117.8,117.84,252090.0,113.8548,113.8741,113.8161,113.8548,252090.0
2024-08-13 15:50:00,117.84,117.86,117.64,117.65,236325.0,113.8548,113.8741,113.6615,113.6712,236325.0
2024-08-13 15:55:00,117.64,117.9,117.57,117.86,470619.0,113.6615,113.9128,113.5939,113.8741,470619.0
2024-08-14 09:30:00,118.1,118.13,117.74,117.96,173403.0,114.106,114.135,113.7582,113.9707,173403.0
2024-08-14 09:35:00,117.94,118.03,117.63,118.03,104400.0,113.9514,114.0384,113.6519,114.0384,104400.0
2024-08-14 09:40:00,118.02,118.3,117.9,118.25,119721.0,114.0287,114.2992,113.9128,114.2509,119721.0
2024-08-14 09:45:00,118.26,118.32,118.11,118.26,127177.0,114.2606,114.3186,114.1157,114.2606,127177.0
2024-08-14 09:50:00,118.27,118.63,118.2,118.6,153286.0,114.2702,114.6181,114.2026,114.5891,153286.0
2024-08-14 09:55:00,118.65,118.8,118.64,118.77,100070.0,114.6374,114.7823,114.6277,114.7533,100070.0
2024-08-14 10:00:00,118.77,118.77,118.32,118.51,123751.0,114.7533,114.7533,114.3186,114.5021,123751.0
2024-08-14 10:05:00,118.5,118.73,118.43,118.73,86292.0,114.4925,114.7147,114.4248,114.7147,86292.0
2024-08-14 10:10:00,118.73,118.76,118.6,118.74,163171.0,114.7147,114.7437,114.5891,114.7243,163171.0
2024-08-14 10:15:00,118.73,118.82,118.65,118.75,116405.0,114.7147,114.8016,114.6374,114.734,116405.0
2024-08-14 10:20:00,118.75,118.92,118.68,118.71,121554.0,114.734,114.8983,114.6664,114.6954,121554.0
2024-08-14 10:25:00,118.71,118.92,118.67,118.67,88519.0,114.6954,114.8983,114.6567,114.6567,88519.0
2024-08-14 10:30:00,118.67,118.79,118.51,118.51,103309.0,114.6567,114.7727,114.5021,114.5021,103309.0
2024-08-14 10:35:00,118.49,118.67,118.47,118.5,88549.0,114.4828,114.6567,114.4635,114.4925,88549.0
2024-08-14 10:40:00,118.51,118.64,118.36,118.41,99407.0,114.5021,114.6277,114.3572,114.4055,99407.0
2024-08-14 10:45:00,118.4,118.43,118.28,118.38,90337.0,114.3958,114.4248,114.2799,114.3765,90337.0
2024-08-14 10:50:00,118.37,118.38,118.17,118.22,67834.0,114.3669,114.3765,114.1736,114.2219,67834.0
2024-08-14 10:55:00,118.21,118.4,118.16,118.18,70664.0,114.2123,114.3958,114.164,114.1833,70664.0
2024-08-14 11:00:00,118.2,118.37,118.14,118.36,71032.0,114.2026,114.3669,114.1446,114.3572,71032.0
2024-08-14 11:05:00,118.35,118.37,118.14,118.15,128025.0,114.3475,114.3669,114.1446,114.1543,128025.0
2024-08-14 11:10:00,118.16,118.27,117.91,117.91,109997.0,114.164,114.2702,113.9224,113.9224,109997.0
2024-08-14 11:15:00,117.91,117.98,117.82,117.98,68934.0,113.9224,113.9901,113.8355,113.9901,68934.0
2024-08-14 11:20:00,117.98,118.17,117.94,118.14,108390.0,113.9901,114.1736,113.9514,114.1446,108390.0
2024-08-14 11:25:00,118.16,118.25,118.1,118.17,56501.0,114.164,114.2509,114.106,114.1736,56501.0
2024-08-14 11:30:00,118.15,118.38,118.12,118.32,48859.0,114.1543,114.3765,114.1253,114.3186,48859.0
2024-08-14 11:35:00,118.34,118.42,118.24,118.28,46839.0,114.3379,114.4152,114.2413,114.2799,46839.0
2024-08-14 11:40:00,118.3,118.35,118.18,118.32,39858.0,114.2992,114.3475,114.1833,114.3186,39858.0
2024-08-14 11:45:00,118.32,118.5,118.31,118.48,33813.0,114.3186,114.4925,114.3089,114.4731,33813.0
2024-08-14 11:50:00,118.48,118.49,118.33,118.42,61448.0,114.4731,114.4828,114.3282,114.4152,61448.0
2024-08-14 11:55:00,118.42,118.57,118.39,118.5,94214.0,114.4152,114.5601,114.3862,114.4925,94214.0
2024-08-14 12:00:00,118.5,118.71,118.45,118.59,51066.0,114.4925,114.6954,114.4442,114.5794,51066.0
2024-08-14 12:05:00,118.63,118.95,118.63,118.95,58981.0,114.6181,114.9272,114.6181,114.9272,58981.0
2024-08-14 12:10:00,118.95,119.1,118.95,119.01,102328.0,114.9272,115.0722,114.9272,114.9852,102328.0
2024-08-14 12:15:00,119.01,119.06,118.88,118.91,34041.0,114.9852,115.0335,114.8596,114.8886,34041.0
2024-08-14 12:20:00,118.91,118.91,118.69,118.79,48591.0,114.8886,114.8886,114.676,114.7727,48591.0
2024-08-14 12:25:00,118.78,118.87,118.67,118.76,35934.0,114.763,114.85,114.6567,114.7437,35934.0
2024-08-14 12:30:00,118.78,119.05,118.77,119.04,63499.0,114.763,115.0239,114.7533,115.0142,63499.0
2024-08-14 12:35:00,119.04,119.27,119.01,119.22,99548.0,115.0142,115.2364,114.9852,115.1881,99548.0
2024-08-14 12:40:00,119.22,119.27,119.05,119.07,36039.0,115.1881,115.2364,115.0239,115.0432,36039.0
2024-08-14 12:45:00,119.07,119.17,119.02,119.07,31645.0,115.0432,115.1398,114.9949,115.0432,31645.0
2024-08-14 12:50:00,119.08,119.22,118.98,119.22,48203.0,115.0529,115.1881,114.9562,115.1881,48203.0
2024-08-14 12:55:00,119.25,119.35,119.18,119.34,62748.0,115.2171,115.3137,115.1495,115.3041,62748.0
2024-08-14 13:00:00,119.31,119.32,119.1,119.14,36387.0,115.2751,115.2847,115.0722,115.1108,36387.0
2024-08-14 13:05:00,119.14,119.3,119.12,119.19,37356.0,115.1108,115.2654,115.0915,115.1591,37356.0
2024-08-14 13:10:00,119.18,119.19,119.03,119.05,38765.0,115.1495,115.1591,115.0045,115.0239,38765.0
2024-08-14 13:15:00,119.05,119.14,119.01,119.01,35523.0,115.0239,115.1108,114.9852,114.9852,35523.0
2024-08-14 13:20:00,119.01,119.03,118.93,118.98,30577.0,114.9852,115.0045,114.9079,114.9562,30577.0
2024-08-14 13:25:00,118.98,119.15,118.95,119.09,52857.0,114.9562,115.1205,114.9272,115.0625,52857.0
2024-08-14 13:30:00,119.11,119.25,119.1,119.19,62468.0,115.0818,115.2171,115.0722,115.1591,62468.0
2024-08-14 13:35:00,119.21,119.23,119.07,119.18,174947.0,115.1785,115.1978,115.0432,115.1495,174947.0
2024-08-14 13:40:00,119.19,119.24,119.14,119.19,35152.0,115.1591,115.2074,115.1108,115.1591,35152.0
2024-08-14 13:45:00,119.18,119.21,119.12,119.2,48629.0,115.1495,115.1785,115.0915,115.1688,48629.0
2024-08-14 13:50:00,119.2,119.37,119.19,119.35,66391.0,115.1688,115.333,115.1591,115.3137,66391.0
2024-08-14 13:55:00,119.37,119.44,119.28,119.31,110318.0,115.333,115.4007,115.2461,115.2751,110318.0
2024-08-14 14:00:00,119.32,119.34,119.21,119.22,55758.0,115.2847,115.3041,115.1785,115.1881,55758.0
2024-08-14 14:05:00,119.22,119.3,119.21,119.28,38187.0,115.1881,115.2654,115.1785,115.2461,38187.0
2024-08-14 14:10:00,119.28,119.29,119.21,119.23,32352.0,115.2461,115.2557,115.1785,115.1978,32352.0
2024-08-14 14:15:00,119.23,119.28,119.22,119.22,62817.0,115.1978,115.2461,115.1881,115.1881,62817.0
2024-08-14 14:20:00,119.23,119.31,119.22,119.29,59493.0,115.1978,115.2751,115.1881,115.2557,59493.0
2024-08-14 14:25:00,119.29,119.4,119.23,119.38,53965.0,115.2557,115.362,115.1978,115.3427,53965.0
2024-08-14 14:30:00,119.38,119.46,119.35,119.46,51652.0,115.3427,115.42,115.3137,115.42,51652.0
2024-08-14 14:35:00,119.46,119.56,119.41,119.55,143559.0,115.42,115.5166,115.3717,115.507,143559.0
2024-08-14 14:40:00,119.55,119.62,119.52,119.62,75279.0,115.507,115.5746,115.478,115.5746,75279.0
2024-08-14 14:45:00,119.62,119.7,119.61,119.66,71141.0,115.5746,115.6519,115.5649,115.6132,71141.0
2024-08-14 14:50:00,119.68,119.74,119.62,119.63,54193.0,115.6326,115.6905,115.5746,115.5843,54193.0
2024-08-14 14:55:00,119.63,119.76,119.62,119.73,68154.0,115.5843,115.7099,115.5746,115.6809,68154.0
2024-08-14 15:00:00,119.73,119.76,119.6,119.71,103682.0,115.6809,115.7099,115.5553,115.6615,103682.0
2024-08-14 15:05:00,119.71,119.9,119.7,119.87,103742.0,115.6615,115.8451,115.6519,115.8161,103742.0
2024-08-14 15:10:00,119.84,119.84,119.48,119.5,83271.0,115.7871,115.7871,115.4393,115.4586,83271.0
2024-08-14 15:15:00,119.49,119.51,119.38,119.39,61264.0,115.449,115.4683,115.3427,115.3524,61264.0
2024-08-14 15:20:00,119.39,119.48,119.36,119.39,54757.0,115.3524,115.4393,115.3234,115.3524,54757.0
2024-08-14 15:25:00,119.38,119.48,119.36,119.42,61504.0,115.3427,115.4393,115.3234,115.3814,61504.0
2024-08-14 15:30:00,119.42,119.44,119.29,119.29,57947.0,115.3814,115.4007,115.2557,115.2557,57947.0
2024-08-14 15:35:00,119.31,119.32,119.13,119.17,99527.0,115.2751,115.2847,115.1012,115.1398,99527.0
2024-08-14 15:40:00,119.18,119.36,119.18,119.34,67252.0,115.1495,115.3234,115.1495,115.3041,67252.0
2024-08-14 15:45:00,119.33,119.38,119.14,119.14,120605.0,115.2944,115.3427,115.1108,115.1108,120605.0
2024-08-14 15:50:00,119.15,119.19,118.83,118.9,272742.0,115.1205,115.1591,114.8113,114.8789,272742.0
2024-08-14 15:55:00,118.9,119.04,118.88,118.9,601436.0,114.8789,115.0142,114.8596,114.8789,601436.0
2024-08-15 09:30:00,118.25,118.75,118.12,118.71,276390.0,115.1651,115.652,115.0385,115.6131,276390.0
2024-08-15 09:35:00,118.7,118.87,118.4,118.62,180247.0,115.6033,115.7689,115.3112,115.5254,180247.0
2024-08-15 09:40:00,118.63,118.89,118.61,118.81,177150.0,115.5352,115.7884,115.5157,115.7105,177150.0
2024-08-15 09:45:00,118.83,118.85,118.43,118.62,185956.0,115.73,115.7494,115.3404,115.5254,185956.0
2024-08-15 09:50:00,118.64,118.75,118.54,118.61,141679.0,115.5449,115.652,115.4475,115.5157,141679.0
2024-08-15 09:55:00,118.61,118.69,118.37,118.46,89275.0,115.5157,115.5936,115.282,115.3696,89275.0
2024-08-15 10:00:00,118.47,118.57,118.35,118.48,113946.0,115.3793,115.4767,115.2625,115.3891,113946.0
2024-08-15 10:05:00,118.46,118.56,118.34,118.41,102381.0,115.3696,115.467,115.2527,115.3209,102381.0
2024-08-15 10:10:00,118.42,118.47,118.28,118.33,127969.0,115.3306,115.3793,115.1943,115.243,127969.0
2024-08-15 10:15:00,118.34,118.48,118.33,118.45,69012.0,115.2527,115.3891,115.243,115.3599,69012.0
2024-08-15 10:20:00,118.44,118.57,118.33,118.49,98625.0,115.3501,115.4767,115.243,115.3988,98625.0
2024-08-15 10:25:00,118.5,118.58,118.44,118.56,67644.0,115.4086,115.4865,115.3501,115.467,67644.0
2024-08-15 10:30:00,118.57,118.88,118.57,118.85,115369.0,115.4767,115.7786,115.4767,115.7494,115369.0
2024-08-15 10:35:00,118.84,119.06,118.84,119.05,83817.0,115.7397,115.9539,115.7397,115.9442,83817.0
2024-08-15 10:40:00,119.05,119.13,118.98,119.12,57671.0,115.9442,116.0221,115.876,116.0124,57671.0
2024-08-15 10:45:00,119.12,119.14,118.97,119.07,48930.0,116.0124,116.0319,115.8663,115.9637,48930.0
2024-08-15 10:50:00,119.09,119.25,119.03,119.25,61089.0,115.9832,116.139,115.9247,116.139,61089.0
2024-08-15 10:55:00,119.24,119.3,119.17,119.3,55641.0,116.1293,116.1877,116.0611,116.1877,55641.0
2024-08-15 11:00:00,119.31,119.49,119.3,119.4,81769.0,116.1974,116.3727,116.1877,116.2851,81769.0
2024-08-15 11:05:00,119.4,119.51,119.37,119.45,61915.0,116.2851,116.3922,116.2559,116.3338,61915.0
2024-08-15 11:10:00,119.46,119.52,119.36,119.43,57403.0,116.3435,116.4019,116.2461,116.3143,57403.0
2024-08-15 11:15:00,119.43,119.5,119.27,119.43,78386.0,116.3143,116.3825,116.1585,116.3143,78386.0
2024-08-15 11:20:00,119.43,119.63,119.43,119.56,69106.0,116.3143,116.5091,116.3143,116.4409,69106.0
2024-08-15 11:25:00,119.55,119.61,119.48,119.54,49145.0,116.4312,116.4896,116.363,116.4214,49145.0
2024-08-15 11:30:00,119.53,119.55,119.3,119.44,78261.0,116.4117,116.4312,116.1877,116.324,78261.0
2024-08-15 11:35:00,119.44,119.53,119.4,119.41,38314.0,116.324,116.4117,116.2851,116.2948,38314.0
2024-08-15 11:40:00,119.41,119.43,119.18,119.19,61529.0,116.2948,116.3143,116.0708,116.0806,61529.0
2024-08-15 11:45:00,119.18,119.37,119.18,119.34,39451.0,116.0708,116.2559,116.0708,116.2266,39451.0
2024-08-15 11:50:00,119.35,119.42,119.29,119.29,32184.0,116.2364,116.3046,116.1779,116.1779,32184.0
2024-08-15 11:55:00,119.29,119.34,119.24,119.26,44121.0,116.1779,116.2266,116.1293,116.1487,44121.0
2024-08-15 12:00:00,119.23,119.37,119.23,119.33,55223.0,116.1195,116.2559,116.1195,116.2169,55223.0
2024-08-15 12:05:00,119.32,119.33,119.14,119.18,39273.0,116.2072,116.2169,116.0319,116.0708,39273.0
2024-08-15 12:10:00,119.18,119.25,119.09,119.14,44298.0,116.0708,116.139,115.9832,116.0319,44298.0
2024-08-15 12:15:00,119.15,119.26,119.09,119.12,59862.0,116.0416,116.1487,115.9832,116.0124,59862.0
2024-08-15 12:20:00,119.12,119.28,119.12,119.22,41303.0,116.0124,116.1682,116.0124,116.1098,41303.0
2024-08-15 12:25:00,119.21,119.32,119.19,119.24,22648.0,116.1,116.2072,116.0806,116.1293,22648.0
2024-08-15 12:30:00,119.23,119.28,119.18,119.24,35850.0,116.1195,116.1682,116.0708,116.1293,35850.0
2024-08-15 12:35:00,119.26,119.27,119.14,119.2,33725.0,116.1487,116.1585,116.0319,116.0903,33725.0
2024-08-15 12:40:00,119.19,119.23,119.09,119.14,47315.0,116.0806,116.1195,115.9832,116.0319,47315.0
2024-08-15 12:45:00,119.13,119.16,118.94,119.1,107039.0,116.0221,116.0513,115.8371,115.9929,107039.0
2024-08-15 12:50:00,119.09,119.1,119.03,119.07,71361.0,115.9832,115.9929,115.9247,115.9637,71361.0
2024-08-15 12:55:00,119.07,119.21,119.07,119.2,51572.0,115.9637,116.1,115.9637,116.0903,51572.0
2024-08-15 13:00:00,119.19,119.25,119.0,119.02,56459.0,116.0806,116.139,115.8955,115.915,56459.0
2024-08-15 13:05:00,119.04,119.12,119.02,119.07,30273.0,115.9345,116.0124,115.915,115.9637,30273.0
2024-08-15 13:10:00,119.07,119.09,118.99,119.04,28837.0,115.9637,115.9832,115.8858,115.9345,28837.0
2024-08-15 13:15:00,119.03,119.06,118.99,119.04,30156.0,115.9247,115.9539,115.8858,115.9345,30156.0
2024-08-15 13:20:00,119.04,119.1,119.02,119.06,30346.0,115.9345,115.9929,115.915,115.9539,30346.0
2024-08-15 13:25:00,119.06,119.18,119.06,119.12,22152.0,115.9539,116.0708,115.9539,116.0124,22152.0
2024-08-15 13:30:00,119.12,119.17,119.09,119.13,26541.0,116.0124,116.0611,115.9832,116.0221,26541.0
2024-08-15 13:35:00,119.13,119.13,119.03,119.03,27836.0,116.0221,116.0221,115.9247,115.9247,27836.0
2024-08-15 13:40:00,119.03,119.06,118.97,118.99,41177.0,115.9247,115.9539,115.8663,115.8858,41177.0
2024-08-15 13:45:00,119.0,119.03,118.91,118.99,98552.0,115.8955,115.9247,115.8079,115.8858,98552.0
2024-08-15 13:50:00,118.98,119.03,118.94,119.01,33326.0,115.876,115.9247,115.8371,115.9053,33326.0
2024-08-15 13:55:00,118.99,119.04,118.92,118.95,35675.0,115.8858,115.9345,115.8176,115.8468,35675.0
2024-08-15 14:00:00,118.95,119.04,118.94,118.98,40944.0,115.8468,115.9345,115.8371,115.876,40944.0
2024-08-15 14:05:00,118.98,119.05,118.98,119.01,40777.0,115.876,115.9442,115.876,115.9053,40777.0
2024-08-15 14:10:00,119.0,119.09,118.99,119.01,37885.0,115.8955,115.9832,115.8858,115.9053,37885.0
2024-08-15 14:15:00,119.01,119.05,118.92,119.02,46134.0,115.9053,115.9442,115.8176,115.915,46134.0
2024-08-15 14:20:00,119.01,119.04,118.97,119.01,35419.0,115.9053,115.9345,115.8663,115.9053,35419.0
2024-08-15 14:25:00,119.0,119.08,118.96,119.07,35470.0,115.8955,115.9734,115.8566,115.9637,35470.0
2024-08-15 14:30:00,119.08,119.11,118.94,118.95,35138.0,115.9734,116.0026,115.8371,115.8468,35138.0
2024-08-15 14:35:00,118.95,119.02,118.94,118.99,44059.0,115.8468,115.915,115.8371,115.8858,44059.0
2024-08-15 14:40:00,118.99,119.07,118.95,118.98,27152.0,115.8858,115.9637,115.8468,115.876,27152.0
2024-08-15 14:45:00,118.98,119.02,118.91,118.98,43025.0,115.876,115.915,115.8079,115.876,43025.0
2024-08-15 14:50:00,118.98,119.0,118.87,118.91,44465.0,115.876,115.8955,115.7689,115.8079,44465.0
2024-08-15 14:55:00,118.91,118.96,118.87,118.91,35234.0,115.8079,115.8566,115.7689,115.8079,35234.0
2024-08-15 15:00:00,118.9,118.9,118.81,118.85,42008.0,115.7981,115.7981,115.7105,115.7494,42008.0
2024-08-15 15:05:00,118.85,118.98,118.84,118.94,77733.0,115.7494,115.876,115.7397,115.8371,77733.0
2024-08-15 15:10:00,118.95,118.98,118.91,118.94,60077.0,115.8468,115.876,115.8079,115.8371,60077.0
2024-08-15 15:15:00,118.93,118.95,118.82,118.82,61560.0,115.8273,115.8468,115.7202,115.7202,61560.0
2024-08-15 15:20:00,118.81,118.9,118.78,118.88,62837.0,115.7105,115.7981,115.6813,115.7786,62837.0
2024-08-15 15:25:00,118.87,118.95,118.79,118.89,49121.0,115.7689,115.8468,115.691,115.7884,49121.0
2024-08-15 15:30:00,118.88,118.93,118.87,118.89,53247.0,115.7786,115.8273,115.7689,115.7884,53247.0
2024-08-15 15:35:00,118.89,118.93,118.85,118.92,64546.0,115.7884,115.8273,115.7494,115.8176,64546.0
2024-08-15 15:40:00,118.91,118.93,118.79,118.84,76589.0,115.8079,115.8273,115.691,115.7397,76589.0
2024-08-15 15:45:00,118.84,118.85,118.73,118.76,128416.0,115.7397,115.7494,115.6326,115.6618,128416.0
2024-08-15 15:50:00,118.76,118.93,118.57,118.67,176815.0,115.6618,115.8273,115.4767,115.5741,176815.0
2024-08-15 15:55:00,118.68,118.75,118.49,118.73,450623.0,115.5839,115.652,115.3988,115.6326,450623.0
2024-08-16 09:30:00,117.99,118.2,117.79,117.8,697607.0,114.9119,115.1164,114.7171,114.7268,697607.0
2024-08-16 09:35:00,117.77,118.12,117.68,117.71,89912.0,114.6976,115.0385,114.61,114.6392,89912.0
2024-08-16 09:40:00,117.73,118.08,117.66,118.04,94264.0,114.6586,114.9995,114.5905,114.9606,94264.0
2024-08-16 09:45:00,118.05,118.44,118.01,118.31,83885.0,114.9703,115.3501,114.9313,115.2235,83885.0
2024-08-16 09:50:00,118.3,118.41,118.15,118.24,128567.0,115.2138,115.3209,115.0677,115.1553,128567.0
2024-08-16 09:55:00,118.25,118.39,118.2,118.36,65015.0,115.1651,115.3014,115.1164,115.2722,65015.0
2024-08-16 10:00:00,118.34,118.44,118.15,118.21,76230.0,115.2527,115.3501,115.0677,115.1261,76230.0
2024-08-16 10:05:00,118.21,118.22,117.87,117.98,162154.0,115.1261,115.1359,114.795,114.9021,162154.0
2024-08-16 10:10:00,117.97,118.02,117.85,117.94,91833.0,114.8924,114.9411,114.7755,114.8632,91833.0
2024-08-16 10:15:00,117.95,118.1,117.89,117.95,69698.0,114.8729,115.019,114.8145,114.8729,69698.0
2024-08-16 10:20:00,117.97,117.99,117.77,117.87,111862.0,114.8924,114.9119,114.6976,114.795,111862.0
2024-08-16 10:25:00,117.87,117.93,117.73,117.73,64691.0,114.795,114.8534,114.6586,114.6586,64691.0
2024-08-16 10:30:00,117.73,117.86,117.67,117.81,112378.0,114.6586,114.7853,114.6002,114.7366,112378.0
2024-08-16 10:35:00,117.83,117.93,117.74,117.85,49448.0,114.756,114.8534,114.6684,114.7755,49448.0
2024-08-16 10:40:00,117.84,117.9,117.75,117.8,43372.0,114.7658,114.8242,114.6781,114.7268,43372.0
2024-08-16 10:45:00,117.8,117.97,117.8,117.91,49573.0,114.7268,114.8924,114.7268,114.834,49573.0
2024-08-16 10:50:00,117.9,117.97,117.82,117.92,41730.0,114.8242,114.8924,114.7463,114.8437,41730.0
2024-08-16 10:55:00,117.93,118.02,117.88,117.93,73350.0,114.8534,114.9411,114.8047,114.8534,73350.0
2024-08-16 11:00:00,117.95,118.07,117.94,118.02,50078.0,114.8729,114.9898,114.8632,114.9411,50078.0
2024-08-16 11:05:00,118.02,118.06,117.96,118.0,43415.0,114.9411,114.98,114.8826,114.9216,43415.0
2024-08-16 11:10:00,118.01,118.11,117.97,118.06,55688.0,114.9313,115.0287,114.8924,114.98,55688.0
2024-08-16 11:15:00,118.07,118.1,117.91,118.08,54080.0,114.9898,115.019,114.834,114.9995,54080.0
2024-08-16 11:20:00,118.08,118.13,117.93,118.04,75520.0,114.9995,115.0482,114.8534,114.9606,75520.0
2024-08-16 11:25:00,118.04,118.12,117.93,118.08,61595.0,114.9606,115.0385,114.8534,114.9995,61595.0
2024-08-16 11:30:00,118.06,118.09,117.99,118.02,43858.0,114.98,115.0093,114.9119,114.9411,43858.0
2024-08-16 11:35:00,118.02,118.05,117.86,117.9,50860.0,114.9411,114.9703,114.7853,114.8242,50860.0
2024-08-16 11:40:00,117.9,117.92,117.68,117.73,54949.0,114.8242,114.8437,114.61,114.6586,54949.0
2024-08-16 11:45:00,117.73,117.92,117.72,117.86,54557.0,114.6586,114.8437,114.6489,114.7853,54557.0
2024-08-16 11:50:00,117.86,117.87,117.77,117.8,40276.0,114.7853,114.795,114.6976,114.7268,40276.0
2024-08-16 11:55:00,117.8,117.94,117.74,117.87,51489.0,114.7268,114.8632,114.6684,114.795,51489.0
2024-08-16 12:00:00,117.89,117.96,117.89,117.95,27752.0,114.8145,114.8826,114.8145,114.8729,27752.0
2024-08-16 12:05:00,117.96,118.08,117.94,118.07,43563.0,114.8826,114.9995,114.8632,114.9898,43563.0
2024-08-16 12:10:00,118.08,118.22,118.07,118.2,48855.0,114.9995,115.1359,114.9898,115.1164,48855.0
2024-08-16 12:15:00,118.2,118.27,118.14,118.26,49257.0,115.1164,115.1846,115.058,115.1748,49257.0
2024-08-16 12:20:00,118.27,118.3,118.1,118.11,64236.0,115.1846,115.2138,115.019,115.0287,64236.0
2024-08-16 12:25:00,118.1,118.1,118.0,118.04,49581.0,115.019,115.019,114.9216,114.9606,49581.0
2024-08-16 12:30:00,118.04,118.22,118.04,118.2,39196.0,114.9606,115.1359,114.9606,115.1164,39196.0
2024-08-16 12:35:00,118.19,118.22,118.1,118.16,32021.0,115.1066,115.1359,115.019,115.0774,32021.0
2024-08-16 12:40:00,118.16,118.19,118.09,118.14,38877.0,115.0774,115.1066,115.0093,115.058,38877.0
2024-08-16 12:45:00,118.14,118.19,118.09,118.12,36170.0,115.058,115.1066,115.0093,115.0385,36170.0
2024-08-16 12:50:00,118.13,118.19,118.11,118.12,26863.0,115.0482,115.1066,115.0287,115.0385,26863.0
2024-08-16 12:55:00,118.12,118.22,118.12,118.2,50482.0,115.0385,115.1359,115.0385,115.1164,50482.0
2024-08-16 13:00:00,118.21,118.25,118.1,118.11,49017.0,115.1261,115.1651,115.019,115.0287,49017.0
2024-08-16 13:05:00,118.11,118.19,117.96,117.98,63542.0,115.0287,115.1066,114.8826,114.9021,63542.0
2024-08-16 13:10:00,118.0,118.1,117.98,118.06,28161.0,114.9216,115.019,114.9021,114.98,28161.0
2024-08-16 13:15:00,118.06,118.21,118.05,118.21,37894.0,114.98,115.1261,114.9703,115.1261,37894.0
2024-08-16 13:20:00,118.21,118.23,118.14,118.19,28040.0,115.1261,115.1456,115.058,115.1066,28040.0
2024-08-16 13:25:00,118.2,118.2,118.1,118.18,31888.0,115.1164,115.1164,115.019,115.0969,31888.0
2024-08-16 13:30:00,118.17,118.22,118.13,118.14,45437.0,115.0872,115.1359,115.0482,115.058,45437.0
2024-08-16 13:35:00,118.16,118.24,118.15,118.16,30750.0,115.0774,115.1553,115.0677,115.0774,30750.0
2024-08-16 13:40:00,118.18,118.2,118.13,118.15,22682.0,115.0969,115.1164,115.0482,115.0677,22682.0
2024-08-16 13:45:00,118.16,118.27,118.16,118.26,45767.0,115.0774,115.1846,115.0774,115.1748,45767.0
2024-08-16 13:50:00,118.27,118.27,118.18,118.22,66091.0,115.1846,115.1846,115.0969,115.1359,66091.0
2024-08-16 13:55:00,118.24,118.37,118.23,118.35,38793.0,115.1553,115.282,115.1456,115.2625,38793.0
2024-08-16 14:00:00,118.35,118.35,118.21,118.3,44939.0,115.2625,115.2625,115.1261,115.2138,44939.0
2024-08-16 14:05:00,118.31,118.4,118.25,118.35,32123.0,115.2235,115.3112,115.1651,115.2625,32123.0
2024-08-16 14:10:00,118.34,118.41,118.3,118.38,28234.0,115.2527,115.3209,115.2138,115.2917,28234.0
2024-08-16 14:15:00,118.37,118.48,118.37,118.46,41355.0,115.282,115.3891,115.282,115.3696,41355.0
2024-08-16 14:20:00,118.45,118.46,118.29,118.32,44771.0,115.3599,115.3696,115.204,115.2333,44771.0
2024-08-16 14:25:00,118.32,118.35,118.2,118.2,35467.0,115.2333,115.2625,115.1164,115.1164,35467.0
2024-08-16 14:30:00,118.22,118.22,118.17,118.22,28438.0,115.1359,115.1359,115.0872,115.1359,28438.0
2024-08-16 14:35:00,118.23,118.3,118.18,118.2,43302.0,115.1456,115.2138,115.0969,115.1164,43302.0
2024-08-16 14:40:00,118.21,118.26,118.11,118.15,38306.0,115.1261,115.1748,115.0287,115.0677,38306.0
2024-08-16 14:45:00,118.17,118.17,118.06,118.09,36541.0,115.0872,115.0872,114.98,115.0093,36541.0
2024-08-16 14:50:00,118.1,118.24,118.08,118.16,30984.0,115.019,115.1553,114.9995,115.0774,30984.0
2024-08-16 14:55:00,118.18,118.2,118.1,118.14,35380.0,115.0969,115.1164,115.019,115.058,35380.0
2024-08-16 15:00:00,118.13,118.19,118.08,118.08,57829.0,115.0482,115.1066,114.9995,114.9995,57829.0
2024-08-16 15:05:00,118.07,118.16,118.06,118.14,37935.0,114.9898,115.0774,114.98,115.058,37935.0
2024-08-16 15:10:00,118.15,118.17,118.09,118.12,36216.0,115.0677,115.0872,115.0093,115.0385,36216.0
2024-08-16 15:15:00,118.11,118.12,118.06,118.09,29046.0,115.0287,115.0385,114.98,115.0093,29046.0
2024-08-16 15:20:00,118.09,118.09,118.03,118.04,44864.0,115.0093,115.0093,114.9508,114.9606,44864.0
2024-08-16 15:25:00,118.04,118.14,118.03,118.03,57968.0,114.9606,115.058,114.9508,114.9508,57968.0
2024-08-16 15:30:00,118.03,118.16,118.03,118.15,61516.0,114.9508,115.0774,114.9508,115.0677,61516.0
2024-08-16 15:35:00,118.14,118.27,118.14,118.24,56218.0,115.058,115.1846,115.058,115.1553,56218.0
2024-08-16 15:40:00,118.24,118.31,118.18,118.24,75310.0,115.1553,115.2235,115.0969,115.1553,75310.0
2024-08-16 15:45:00,118.25,118.28,118.16,118.19,78098.0,115.1651,115.1943,115.0774,115.1066,78098.0
2024-08-16 15:50:00,118.17,118.25,118.02,118.07,150627.0,115.0872,115.1651,114.9411,114.9898,150627.0
2024-08-16 15:55:00,118.06,118.26,118.06,118.17,341137.0,114.98,115.1748,114.98,115.0872,341137.0
2024-08-19 09:30:00,118.4,119.05,118.17,119.03,235451.0,115.3112,115.9442,115.0872,115.9247,235451.0
2024-08-19 09:35:00,119.03,119.19,118.79,118.83,149960.0,115.9247,116.0806,115.691,115.73,149960.0
2024-08-19 09:40:00,118.83,119.12,118.73,118.97,93371.0,115.73,116.0124,115.6326,115.8663,93371.0
2024-08-19 09:45:00,118.97,119.13,118.86,119.09,95004.0,115.8663,116.0221,115.7592,115.9832,95004.0
2024-08-19 09:50:00,119.08,119.16,118.89,119.16,138333.0,115.9734,116.0513,115.7884,116.0513,138333.0
2024-08-19 09:55:00,119.16,119.17,118.91,119.0,98682.0,116.0513,116.0611,115.8079,115.8955,98682.0
2024-08-19 10:00:00,119.0,119.1,118.86,119.07,116037.0,115.8955,115.9929,115.7592,115.9637,116037.0
2024-08-19 10:05:00,119.06,119.11,118.97,119.01,91128.0,115.9539,116.0026,115.8663,115.9053,91128.0
2024-08-19 10:10:00,119.03,119.19,118.95,119.12,126476.0,115.9247,116.0806,115.8468,116.0124,126476.0
2024-08-19 10:15:00,119.12,119.49,119.1,119.47,186277.0,116.0124,116.3727,115.9929,116.3533,186277.0
2024-08-19 10:20:00,119.47,119.56,119.41,119.43,150442.0,116.3533,116.4409,116.2948,116.3143,150442.0
2024-08-19 10:25:00,119.45,119.88,119.45,119.82,180737.0,116.3338,116.7526,116.3338,116.6941,180737.0
2024-08-19 10:30:00,119.82,119.99,119.81,119.98,165741.0,116.6941,116.8597,116.6844,116.8499,165741.0
2024-08-19 10:35:00,119.99,120.4,119.94,120.39,302877.0,116.8597,117.259,116.811,117.2493,302877.0
2024-08-19 10:40:00,120.38,120.42,120.17,120.18,116342.0,117.2395,117.2785,117.035,117.0447,116342.0
2024-08-19 10:45:00,120.18,120.43,120.1,120.38,151951.0,117.0447,117.2882,116.9668,117.2395,151951.0
2024-08-19 10:50:00,120.39,120.49,120.35,120.49,120354.0,117.2493,117.3466,117.2103,117.3466,120354.0
2024-08-19 10:55:00,120.48,120.5,120.27,120.42,125715.0,117.3369,117.3564,117.1324,117.2785,125715.0
2024-08-19 11:00:00,120.42,120.45,120.33,120.37,83721.0,117.2785,117.3077,117.1908,117.2298,83721.0
2024-08-19 11:05:00,120.37,120.39,120.14,120.21,107640.0,117.2298,117.2493,117.0058,117.0739,107640.0
2024-08-19 11:10:00,120.21,120.38,120.1,120.12,115602.0,117.0739,117.2395,116.9668,116.9863,115602.0
2024-08-19 11:15:00,120.11,120.33,120.11,120.21,79183.0,116.9766,117.1908,116.9766,117.0739,79183.0
2024-08-19 11:20:00,120.21,120.26,120.09,120.1,95209.0,117.0739,117.1226,116.9571,116.9668,95209.0
2024-08-19 11:25:00,120.08,120.1,119.98,120.01,97505.0,116.9473,116.9668,116.8499,116.8792,97505.0
2024-08-19 11:30:00,120.01,120.02,119.79,119.79,52744.0,116.8792,116.8889,116.6649,116.6649,52744.0
2024-08-19 11:35:00,119.79,119.93,119.77,119.83,75973.0,116.6649,116.8013,116.6454,116.7039,75973.0
2024-08-19 11:40:00,119.84,119.85,119.67,119.83,86199.0,116.7136,116.7233,116.548,116.7039,86199.0
2024-08-19 11:45:00,119.82,119.87,119.65,119.72,47928.0,116.6941,116.7428,116.5286,116.5967,47928.0
2024-08-19 11:50:00,119.72,119.72,119.58,119.63,71393.0,116.5967,116.5967,116.4604,116.5091,71393.0
2024-08-19 11:55:00,119.63,119.74,119.48,119.74,133294.0,116.5091,116.6162,116.363,116.6162,133294.0
2024-08-19 12:00:00,119.75,119.83,119.51,119.53,71851.0,116.6259,116.7039,116.3922,116.4117,71851.0
2024-08-19 12:05:00,119.52,119.58,119.45,119.47,76612.0,116.4019,116.4604,116.3338,116.3533,76612.0
2024-08-19 12:10:00,119.48,119.66,119.48,119.6,53629.0,116.363,116.5383,116.363,116.4799,53629.0
2024-08-19 12:15:00,119.59,119.66,119.35,119.36,82978.0,116.4701,116.5383,116.2364,116.2461,82978.0
2024-08-19 12:20:00,119.37,119.46,119.32,119.38,44739.0,116.2559,116.3435,116.2072,116.2656,44739.0
2024-08-19 12:25:00,119.39,119.53,119.34,119.5,69905.0,116.2753,116.4117,116.2266,116.3825,69905.0
2024-08-19 12:30:00,119.5,119.58,119.43,119.51,74950.0,116.3825,116.4604,116.3143,116.3922,74950.0
2024-08-19 12:35:00,119.52,119.6,119.37,119.41,61050.0,116.4019,116.4799,116.2559,116.2948,61050.0
2024-08-19 12:40:00,119.41,119.45,119.35,119.37,40010.0,116.2948,116.3338,116.2364,116.2559,40010.0
2024-08-19 12:45:00,119.37,119.45,119.33,119.43,49471.0,116.2559,116.3338,116.2169,116.3143,49471.0
2024-08-19 12:50:00,119.43,119.45,119.36,119.37,48962.0,116.3143,116.3338,116.2461,116.2559,48962.0
2024-08-19 12:55:00,119.36,119.58,119.35,119.5,47944.0,116.2461,116.4604,116.2364,116.3825,47944.0
2024-08-19 13:00:00,119.5,119.55,119.44,119.5,74171.0,116.3825,116.4312,116.324,116.3825,74171.0
2024-08-19 13:05:00,119.5,119.68,119.48,119.66,65066.0,116.3825,116.5578,116.363,116.5383,65066.0
2024-08-19 13:10:00,119.67,119.7,119.57,119.62,87719.0,116.548,116.5773,116.4506,116.4993,87719.0
2024-08-19 13:15:00,119.62,119.7,119.59,119.64,41343.0,116.4993,116.5773,116.4701,116.5188,41343.0
2024-08-19 13:20:00,119.64,119.69,119.6,119.6,49108.0,116.5188,116.5675,116.4799,116.4799,49108.0
2024-08-19 13:25:00,119.61,119.62,119.32,119.34,101761.0,116.4896,116.4993,116.2072,116.2266,101761.0
2024-08-19 13:30:00,119.35,119.4,119.24,119.34,53034.0,116.2364,116.2851,116.1293,116.2266,53034.0
2024-08-19 13:35:00,119.32,119.33,119.27,119.28,39990.0,116.2072,116.2169,116.1585,116.1682,39990.0
2024-08-19 13:40:00,119.28,119.31,119.18,119.19,48902.0,116.1682,116.1974,116.0708,116.0806,48902.0
2024-08-19 13:45:00,119.19,119.21,119.08,119.19,89766.0,116.0806,116.1,115.9734,116.0806,89766.0
2024-08-19 13:50:00,119.2,119.2,119.05,119.07,54140.0,116.0903,116.0903,115.9442,115.9637,54140.0
2024-08-19 13:55:00,119.06,119.16,119.05,119.11,28449.0,115.9539,116.0513,115.9442,116.0026,28449.0
2024-08-19 14:00:00,119.12,119.26,119.05,119.25,53499.0,116.0124,116.1487,115.9442,116.139,53499.0
2024-08-19 14:05:00,119.25,119.26,119.14,119.14,51359.0,116.139,116.1487,116.0319,116.0319,51359.0
2024-08-19 14:10:00,119.15,119.2,119.02,119.03,71780.0,116.0416,116.0903,115.915,115.9247,71780.0
2024-08-19 14:15:00,119.02,119.03,118.94,118.95,95845.0,115.915,115.9247,115.8371,115.8468,95845.0
2024-08-19 14:20:00,118.95,119.01,118.93,118.98,75605.0,115.8468,115.9053,115.8273,115.876,75605.0
2024-08-19 14:25:00,118.99,119.0,118.91,118.93,56274.0,115.8858,115.8955,115.8079,115.8273,56274.0
2024-08-19 14:30:00,118.94,118.99,118.83,118.85,80433.0,115.8371,115.8858,115.73,115.7494,80433.0
2024-08-19 14:35:00,118.86,118.95,118.76,118.8,194441.0,115.7592,115.8468,115.6618,115.7007,194441.0
2024-08-19 14:40:00,118.8,118.92,118.75,118.83,114362.0,115.7007,115.8176,115.652,115.73,114362.0
2024-08-19 14:45:00,118.84,118.87,118.72,118.73,68935.0,115.7397,115.7689,115.6228,115.6326,68935.0
2024-08-19 14:50:00,118.73,118.78,118.68,118.75,125209.0,115.6326,115.6813,115.5839,115.652,125209.0
2024-08-19 14:55:00,118.76,118.8,118.71,118.77,48811.0,115.6618,115.7007,115.6131,115.6715,48811.0
2024-08-19 15:00:00,118.76,118.79,118.72,118.77,47992.0,115.6618,115.691,115.6228,115.6715,47992.0
2024-08-19 15:05:00,118.78,118.79,118.67,118.67,55703.0,115.6813,115.691,115.5741,115.5741,55703.0
2024-08-19 15:10:00,118.68,118.76,118.64,118.75,66304.0,115.5839,115.6618,115.5449,115.652,66304.0
2024-08-19 15:15:00,118.75,118.75,118.64,118.64,79519.0,115.652,115.652,115.5449,115.5449,79519.0
2024-08-19 15:20:00,118.65,118.65,118.51,118.51,115792.0,115.5546,115.5546,115.4183,115.4183,115792.0
2024-08-19 15:25:00,118.52,118.6,118.49,118.51,105596.0,115.428,115.506,115.3988,115.4183,105596.0
2024-08-19 15:30:00,118.51,118.52,118.43,118.46,127588.0,115.4183,115.428,115.3404,115.3696,127588.0
2024-08-19 15:35:00,118.46,118.46,118.33,118.37,124032.0,115.3696,115.3696,115.243,115.282,124032.0
2024-08-19 15:40:00,118.36,118.37,118.27,118.28,124505.0,115.2722,115.282,115.1846,115.1943,124505.0
2024-08-19 15:45:00,118.28,118.67,118.25,118.62,125517.0,115.1943,115.5741,115.1651,115.5254,125517.0
2024-08-19 15:50:00,118.62,118.67,118.38,118.46,198632.0,115.5254,115.5741,115.2917,115.3696,198632.0
2024-08-19 15:55:00,118.46,118.56,118.37,118.52,401687.0,115.3696,115.467,115.282,115.428,401687.0
2024-08-20 09:30:00,118.65,118.65,117.94,118.19,190221.0,115.5546,115.5546,114.8632,115.1066,190221.0
2024-08-20 09:35:00,118.19,118.23,117.83,118.09,107856.0,115.1066,115.1456,114.756,115.0093,107856.0
2024-08-20 09:40:00,118.1,118.18,117.96,117.96,88040.0,115.019,115.0969,114.8826,114.8826,88040.0
2024-08-20 09:45:00,117.96,117.98,117.32,117.4,186398.0,114.8826,114.9021,114.2593,114.3373,186398.0
2024-08-20 09:50:00,117.38,117.59,117.28,117.55,112864.0,114.3178,114.5223,114.2204,114.4833,112864.0
2024-08-20 09:55:00,117.57,117.71,117.44,117.46,196714.0,114.5028,114.6392,114.3762,114.3957,196714.0
2024-08-20 10:00:00,117.47,117.65,117.35,117.35,97540.0,114.4054,114.5807,114.2886,114.2886,97540.0
2024-08-20 10:05:00,117.35,117.52,117.32,117.37,120406.0,114.2886,114.4541,114.2593,114.308,120406.0
2024-08-20 10:10:00,117.38,117.45,117.24,117.36,84463.0,114.3178,114.386,114.1814,114.2983,84463.0
2024-08-20 10:15:00,117.35,117.36,116.91,116.92,210279.0,114.2886,114.2983,113.86,113.8698,210279.0
2024-08-20 10:20:00,116.93,116.96,116.53,116.53,184422.0,113.8795,113.9087,113.49,113.49,184422.0
2024-08-20 10:25:00,116.53,116.77,116.51,116.7,141291.0,113.49,113.7237,113.4705,113.6555,141291.0
2024-08-20 10:30:00,116.7,116.7,116.36,116.48,168403.0,113.6555,113.6555,113.3244,113.4413,168403.0
2024-08-20 10:35:00,116.47,116.55,116.33,116.36,85124.0,113.4315,113.5094,113.2952,113.3244,85124.0
2024-08-20 10:40:00,116.37,116.42,116.2,116.34,119621.0,113.3341,113.3828,113.1686,113.3049,119621.0
2024-08-20 10:45:00,116.31,116.36,116.02,116.02,121801.0,113.2757,113.3244,112.9933,112.9933,121801.0
2024-08-20 10:50:00,116.02,116.13,115.9,116.01,145410.0,112.9933,113.1004,112.8764,112.9835,145410.0
2024-08-20 10:55:00,116.01,116.13,115.91,115.93,164174.0,112.9835,113.1004,112.8861,112.9056,164174.0
2024-08-20 11:00:00,115.94,115.98,115.6,115.62,224830.0,112.9153,112.9543,112.5842,112.6037,224830.0
2024-08-20 11:05:00,115.62,115.71,115.43,115.43,174040.0,112.6037,112.6913,112.4186,112.4186,174040.0
2024-08-20 11:10:00,115.44,115.55,115.32,115.34,168629.0,112.4284,112.5355,112.3115,112.331,168629.0
2024-08-20 11:15:00,115.34,115.44,115.25,115.43,128029.0,112.331,112.4284,112.2433,112.4186,128029.0
2024-08-20 11:20:00,115.44,115.56,115.31,115.34,135013.0,112.4284,112.5453,112.3018,112.331,135013.0
2024-08-20 11:25:00,115.34,115.35,115.2,115.22,128880.0,112.331,112.3407,112.1947,112.2141,128880.0
2024-08-20 11:30:00,115.22,115.26,115.14,115.23,132686.0,112.2141,112.2531,112.1362,112.2239,132686.0
2024-08-20 11:35:00,115.23,115.32,115.08,115.24,139524.0,112.2239,112.3115,112.0778,112.2336,139524.0
2024-08-20 11:40:00,115.23,115.27,114.74,114.76,151307.0,112.2239,112.2628,111.7467,111.7661,151307.0
2024-08-20 11:45:00,114.76,114.76,114.58,114.63,131339.0,111.7661,111.7661,111.5908,111.6395,131339.0
2024-08-20 11:50:00,114.63,114.82,114.6,114.82,136684.0,111.6395,111.8246,111.6103,111.8246,136684.0
2024-08-20 11:55:00,114.82,115.13,114.77,115.08,187667.0,111.8246,112.1265,111.7759,112.0778,187667.0
2024-08-20 12:00:00,115.09,115.38,115.09,115.35,150487.0,112.0875,112.37,112.0875,112.3407,150487.0
2024-08-20 12:05:00,115.37,115.41,114.99,115.07,164847.0,112.3602,112.3992,111.9901,112.068,164847.0
2024-08-20 12:10:00,115.08,115.24,114.95,115.21,106113.0,112.0778,112.2336,111.9512,112.2044,106113.0
2024-08-20 12:15:00,115.22,115.32,114.95,114.97,130316.0,112.2141,112.3115,111.9512,111.9707,130316.0
2024-08-20 12:20:00,114.99,115.32,114.96,115.3,104489.0,111.9901,112.3115,111.9609,112.292,104489.0
2024-08-20 12:25:00,115.29,115.49,115.28,115.44,97946.0,112.2823,112.4771,112.2726,112.4284,97946.0
2024-08-20 12:30:00,115.43,115.43,115.15,115.28,78470.0,112.4186,112.4186,112.146,112.2726,78470.0
2024-08-20 12:35:00,115.29,115.39,115.18,115.39,66882.0,112.2823,112.3797,112.1752,112.3797,66882.0
2024-08-20 12:40:00,115.39,115.41,115.3,115.34,49871.0,112.3797,112.3992,112.292,112.331,49871.0
2024-08-20 12:45:00,115.34,115.35,115.2,115.31,40096.0,112.331,112.3407,112.1947,112.3018,40096.0
2024-08-20 12:50:00,115.3,115.31,115.21,115.23,36161.0,112.292,112.3018,112.2044,112.2239,36161.0
2024-08-20 12:55:00,115.22,115.41,115.19,115.26,66265.0,112.2141,112.3992,112.1849,112.2531,66265.0
2024-08-20 13:00:00,115.26,115.26,114.99,115.02,84495.0,112.2531,112.2531,111.9901,112.0193,84495.0
2024-08-20 13:05:00,115.02,115.32,114.94,115.29,76721.0,112.0193,112.3115,111.9414,112.2823,76721.0
2024-08-20 13:10:00,115.28,115.29,115.21,115.23,58016.0,112.2726,112.2823,112.2044,112.2239,58016.0
2024-08-20 13:15:00,115.24,115.31,115.22,115.28,26171.0,112.2336,112.3018,112.2141,112.2726,26171.0
2024-08-20 13:20:00,115.27,115.29,115.22,115.23,43550.0,112.2628,112.2823,112.2141,112.2239,43550.0
2024-08-20 13:25:00,115.24,115.24,115.03,115.09,75274.0,112.2336,112.2336,112.0291,112.0875,75274.0
2024-08-20 13:30:00,115.09,115.11,114.91,114.97,98153.0,112.0875,112.107,111.9122,111.9707,98153.0
2024-08-20 13:35:00,114.97,115.03,114.93,114.93,48461.0,111.9707,112.0291,111.9317,111.9317,48461.0
2024-08-20 13:40:00,114.94,114.94,114.8,114.89,69779.0,111.9414,111.9414,111.8051,111.8927,69779.0
2024-08-20 13:45:00,114.9,114.9,114.78,114.81,54410.0,111.9025,111.9025,111.7856,111.8148,54410.0
2024-08-20 13:50:00,114.8,114.88,114.75,114.79,71592.0,111.8051,111.883,111.7564,111.7953,71592.0
2024-08-20 13:55:00,114.8,114.82,114.68,114.7,77786.0,111.8051,111.8246,111.6882,111.7077,77786.0
2024-08-20 14:00:00,114.7,114.8,114.66,114.75,80052.0,111.7077,111.8051,111.6687,111.7564,80052.0
2024-08-20 14:05:00,114.76,114.99,114.7,114.99,72367.0,111.7661,111.9901,111.7077,111.9901,72367.0
2024-08-20 14:10:00,114.99,115.09,114.89,114.94,80330.0,111.9901,112.0875,111.8927,111.9414,80330.0
2024-08-20 14:15:00,114.94,115.11,114.94,115.06,75510.0,111.9414,112.107,111.9414,112.0583,75510.0
2024-08-20 14:20:00,115.05,115.05,114.9,114.94,72226.0,112.0486,112.0486,111.9025,111.9414,72226.0
2024-08-20 14:25:00,114.94,115.0,114.82,114.95,283535.0,111.9414,111.9999,111.8246,111.9512,283535.0
2024-08-20 14:30:00,114.95,115.05,114.87,114.96,56215.0,111.9512,112.0486,111.8733,111.9609,56215.0
2024-08-20 14:35:00,114.96,115.1,114.93,115.08,55139.0,111.9609,112.0973,111.9317,112.0778,55139.0
2024-08-20 14:40:00,115.08,115.12,114.91,114.92,83290.0,112.0778,112.1167,111.9122,111.922,83290.0
2024-08-20 14:45:00,114.92,115.19,114.91,115.18,104786.0,111.922,112.1849,111.9122,112.1752,104786.0
2024-08-20 14:50:00,115.18,115.24,115.11,115.14,100323.0,112.1752,112.2336,112.107,112.1362,100323.0
2024-08-20 14:55:00,115.14,115.18,115.06,115.07,55673.0,112.1362,112.1752,112.0583,112.068,55673.0
2024-08-20 15:00:00,115.07,115.09,115.03,115.09,50573.0,112.068,112.0875,112.0291,112.0875,50573.0
2024-08-20 15:05:00,115.09,115.33,115.08,115.33,65427.0,112.0875,112.3213,112.0778,112.3213,65427.0
2024-08-20 15:10:00,115.33,115.34,115.24,115.28,74915.0,112.3213,112.331,112.2336,112.2726,74915.0
2024-08-20 15:15:00,115.27,115.32,115.2,115.3,76998.0,112.2628,112.3115,112.1947,112.292,76998.0
2024-08-20 15:20:00,115.3,115.38,115.26,115.31,79908.0,112.292,112.37,112.2531,112.3018,79908.0
2024-08-20 15:25:00,115.32,115.33,115.25,115.3,99540.0,112.3115,112.3213,112.2433,112.292,99540.0
2024-08-20 15:30:00,115.3,115.34,115.18,115.34,125726.0,112.292,112.331,112.1752,112.331,125726.0
2024-08-20 15:35:00,115.34,115.4,115.28,115.35,105827.0,112.331,112.3894,112.2726,112.3407,105827.0
2024-08-20 15:40:00,115.34,115.34,115.08,115.09,116735.0,112.331,112.331,112.0778,112.0875,116735.0
2024-08-20 15:45:00,115.09,115.17,114.88,115.15,175908.0,112.0875,112.1654,111.883,112.146,175908.0
2024-08-20 15:50:00,115.15,115.2,114.87,114.89,215393.0,112.146,112.1947,111.8733,111.8927,215393.0
2024-08-20 15:55:00,114.9,114.91,114.51,114.58,869344.0,111.9025,111.9122,111.5227,111.5908,869344.0
2024-08-21 09:30:00,115.01,115.38,114.92,115.29,217974.0,112.0096,112.37,111.922,112.2823,217974.0
2024-08-21 09:35:00,115.29,115.3,115.05,115.06,98197.0,112.2823,112.292,112.0486,112.0583,98197.0
2024-08-21 09:40:00,115.05,115.06,114.79,114.82,108932.0,112.0486,112.0583,111.7953,111.8246,108932.0
2024-08-21 09:45:00,114.84,114.97,114.8,114.85,90864.0,111.844,111.9707,111.8051,111.8538,90864.0
2024-08-21 09:50:00,114.85,114.86,114.45,114.59,207566.0,111.8538,111.8635,111.4642,111.6006,207566.0
2024-08-21 09:55:00,114.62,114.73,114.57,114.67,66868.0,111.6298,111.7369,111.5811,111.6785,66868.0
2024-08-21 10:00:00,114.67,114.7,114.55,114.58,100495.0,111.6785,111.7077,111.5616,111.5908,100495.0
2024-08-21 10:05:00,114.57,114.88,114.48,114.85,105943.0,111.5811,111.883,111.4934,111.8538,105943.0
2024-08-21 10:10:00,114.85,114.87,114.52,114.57,121205.0,111.8538,111.8733,111.5324,111.5811,121205.0
2024-08-21 10:15:00,114.57,114.62,114.47,114.62,80004.0,111.5811,111.6298,111.4837,111.6298,80004.0
2024-08-21 10:20:00,114.63,114.69,114.56,114.62,44833.0,111.6395,111.698,111.5713,111.6298,44833.0
2024-08-21 10:25:00,114.62,114.98,114.61,114.95,102329.0,111.6298,111.9804,111.62,111.9512,102329.0
2024-08-21 10:30:00,114.95,115.21,114.95,115.19,114996.0,111.9512,112.2044,111.9512,112.1849,114996.0
2024-08-21 10:35:00,115.19,115.46,115.14,115.41,178013.0,112.1849,112.4479,112.1362,112.3992,178013.0
2024-08-21 10:40:00,115.42,115.57,115.25,115.31,135168.0,112.4089,112.555,112.2433,112.3018,135168.0
2024-08-21 10:45:00,115.3,115.37,115.15,115.2,57874.0,112.292,112.3602,112.146,112.1947,57874.0
2024-08-21 10:50:00,115.2,115.24,114.93,115.08,110143.0,112.1947,112.2336,111.9317,112.0778,110143.0
2024-08-21 10:55:00,115.09,115.17,115.0,115.12,64650.0,112.0875,112.1654,111.9999,112.1167,64650.0
2024-08-21 11:00:00,115.13,115.22,115.01,115.09,61244.0,112.1265,112.2141,112.0096,112.0875,61244.0
2024-08-21 11:05:00,115.08,115.37,115.07,115.37,52506.0,112.0778,112.3602,112.068,112.3602,52506.0
2024-08-21 11:10:00,115.37,115.53,115.35,115.39,75537.0,112.3602,112.516,112.3407,112.3797,75537.0
2024-08-21 11:15:00,115.4,115.5,115.33,115.4,53714.0,112.3894,112.4868,112.3213,112.3894,53714.0
2024-08-21 11:20:00,115.42,115.42,115.28,115.3,55840.0,112.4089,112.4089,112.2726,112.292,55840.0
2024-08-21 11:25:00,115.31,115.36,115.15,115.17,59966.0,112.3018,112.3505,112.146,112.1654,59966.0
2024-08-21 11:30:00,115.16,115.31,115.13,115.29,143169.0,112.1557,112.3018,112.1265,112.2823,143169.0
2024-08-21 11:35:00,115.3,115.38,115.25,115.37,54667.0,112.292,112.37,112.2433,112.3602,54667.0
2024-08-21 11:40:00,115.39,115.41,115.29,115.32,34723.0,112.3797,112.3992,112.2823,112.3115,34723.0
2024-08-21 11:45:00,115.34,115.37,115.09,115.1,42628.0,112.331,112.3602,112.0875,112.0973,42628.0
2024-08-21 11:50:00,115.09,115.1,114.96,115.05,66509.0,112.0875,112.0973,111.9609,112.0486,66509.0
2024-08-21 11:55:00,115.04,115.04,114.91,114.92,46216.0,112.0388,112.0388,111.9122,111.922,46216.0
2024-08-21 12:00:00,114.92,114.92,114.76,114.86,46597.0,111.922,111.922,111.7661,111.8635,46597.0
2024-08-21 12:05:00,114.85,114.9,114.74,114.8,47354.0,111.8538,111.9025,111.7467,111.8051,47354.0
2024-08-21 12:10:00,114.81,114.92,114.79,114.88,45814.0,111.8148,111.922,111.7953,111.883,45814.0
2024-08-21 12:15:00,114.88,114.9,114.69,114.77,47099.0,111.883,111.9025,111.698,111.7759,47099.0
2024-08-21 12:20:00,114.76,114.88,114.7,114.83,30247.0,111.7661,111.883,111.7077,111.8343,30247.0
2024-08-21 12:25:00,114.83,114.89,114.79,114.81,32844.0,111.8343,111.8927,111.7953,111.8148,32844.0
2024-08-21 12:30:00,114.81,114.81,114.68,114.73,41696.0,111.8148,111.8148,111.6882,111.7369,41696.0
2024-08-21 12:35:00,114.74,114.89,114.73,114.86,56660.0,111.7467,111.8927,111.7369,111.8635,56660.0
2024-08-21 12:40:00,114.89,114.9,114.79,114.87,39509.0,111.8927,111.9025,111.7953,111.8733,39509.0
2024-08-21 12:45:00,114.86,114.86,114.77,114.8,25219.0,111.8635,111.8635,111.7759,111.8051,25219.0
2024-08-21 12:50:00,114.8,114.8,114.69,114.73,26023.0,111.8051,111.8051,111.698,111.7369,26023.0
2024-08-21 12:55:00,114.73,114.79,114.67,114.75,37420.0,111.7369,111.7953,111.6785,111.7564,37420.0
2024-08-21 13:00:00,114.74,114.79,114.67,114.79,34379.0,111.7467,111.7953,111.6785,111.7953,34379.0
2024-08-21 13:05:00,114.8,114.89,114.77,114.85,21911.0,111.8051,111.8927,111.7759,111.8538,21911.0
2024-08-21 13:10:00,114.84,114.85,114.75,114.76,27415.0,111.844,111.8538,111.7564,111.7661,27415.0
2024-08-21 13:15:00,114.76,114.76,114.65,114.69,29567.0,111.7661,111.7661,111.659,111.698,29567.0
2024-08-21 13:20:00,114.7,114.72,114.56,114.6,53850.0,111.7077,111.7272,111.5713,111.6103,53850.0
2024-08-21 13:25:00,114.59,114.68,114.58,114.64,42966.0,111.6006,111.6882,111.5908,111.6493,42966.0
2024-08-21 13:30:00,114.64,114.67,114.56,114.58,28037.0,111.6493,111.6785,111.5713,111.5908,28037.0
2024-08-21 13:35:00,114.58,114.58,114.4,114.42,70257.0,111.5908,111.5908,111.4155,111.435,70257.0
2024-08-21 13:40:00,114.45,114.45,114.28,114.32,81272.0,111.4642,111.4642,111.2987,111.3376,81272.0
2024-08-21 13:45:00,114.31,114.35,114.24,114.32,49130.0,111.3279,111.3668,111.2597,111.3376,49130.0
2024-08-21 13:50:00,114.31,114.36,114.2,114.22,78139.0,111.3279,111.3766,111.2207,111.2402,78139.0
2024-08-21 13:55:00,114.21,114.21,114.08,114.12,68644.0,111.2305,111.2305,111.1039,111.1428,68644.0
2024-08-21 14:00:00,114.12,114.22,114.06,114.19,58193.0,111.1428,111.2402,111.0844,111.211,58193.0
2024-08-21 14:05:00,114.19,114.28,114.08,114.21,63232.0,111.211,111.2987,111.1039,111.2305,63232.0
2024-08-21 14:10:00,114.2,114.26,114.13,114.19,39092.0,111.2207,111.2792,111.1526,111.211,39092.0
2024-08-21 14:15:00,114.21,114.3,114.21,114.26,42913.0,111.2305,111.3181,111.2305,111.2792,42913.0
2024-08-21 14:20:00,114.25,114.27,114.11,114.25,63494.0,111.2694,111.2889,111.1331,111.2694,63494.0
2024-08-21 14:25:00,114.27,114.38,114.25,114.37,115982.0,111.2889,111.396,111.2694,111.3863,115982.0
2024-08-21 14:30:00,114.39,114.5,114.37,114.46,82369.0,111.4058,111.5129,111.3863,111.474,82369.0
2024-08-21 14:35:00,114.47,114.47,114.3,114.36,54065.0,111.4837,111.4837,111.3181,111.3766,54065.0
2024-08-21 14:40:00,114.36,114.41,114.31,114.4,38504.0,111.3766,111.4253,111.3279,111.4155,38504.0
2024-08-21 14:45:00,114.38,114.47,114.36,114.39,47829.0,111.396,111.4837,111.3766,111.4058,47829.0
2024-08-21 14:50:00,114.39,114.41,114.36,114.38,39368.0,111.4058,111.4253,111.3766,111.396,39368.0
2024-08-21 14:55:00,114.37,114.38,114.29,114.35,38306.0,111.3863,111.396,111.3084,111.3668,38306.0
2024-08-21 15:00:00,114.35,114.42,114.25,114.32,48115.0,111.3668,111.435,111.2694,111.3376,48115.0
2024-08-21 15:05:00,114.32,114.37,114.14,114.18,54569.0,111.3376,111.3863,111.1623,111.2013,54569.0
2024-08-21 15:10:00,114.18,114.44,114.18,114.42,99713.0,111.2013,111.4545,111.2013,111.435,99713.0
2024-08-21 15:15:00,114.42,114.54,114.4,114.51,70213.0,111.435,111.5519,111.4155,111.5227,70213.0
2024-08-21 15:20:00,114.51,114.51,114.29,114.34,59086.0,111.5227,111.5227,111.3084,111.3571,59086.0
2024-08-21 15:25:00,114.34,114.42,114.3,114.34,46822.0,111.3571,111.435,111.3181,111.3571,46822.0
2024-08-21 15:30:00,114.33,114.36,114.2,114.21,80003.0,111.3473,111.3766,111.2207,111.2305,80003.0
2024-08-21 15:35:00,114.2,114.31,114.17,114.31,83522.0,111.2207,111.3279,111.1915,111.3279,83522.0
2024-08-21 15:40:00,114.31,114.35,114.12,114.17,122447.0,111.3279,111.3668,111.1428,111.1915,122447.0
2024-08-21 15:45:00,114.17,114.18,114.06,114.09,140392.0,111.1915,111.2013,111.0844,111.1136,140392.0
2024-08-21 15:50:00,114.1,114.2,113.85,113.87,336355.0,111.1233,111.2207,110.8799,110.8993,336355.0
2024-08-21 15:55:00,113.87,113.92,113.76,113.84,643437.0,110.8993,110.948,110.7922,110.8701,643437.0
2024-08-22 09:30:00,113.78,114.25,113.63,114.25,173286.0,110.8117,111.2694,110.6656,111.2694,173286.0
2024-08-22 09:35:00,114.24,114.48,114.13,114.41,111512.0,111.2597,111.4934,111.1526,111.4253,111512.0
2024-08-22 09:40:00,114.41,114.58,114.33,114.56,83968.0,111.4253,111.5908,111.3473,111.5713,83968.0
2024-08-22 09:45:00,114.59,114.62,114.27,114.4,92779.0,111.6006,111.6298,111.2889,111.4155,92779.0
2024-08-22 09:50:00,114.39,114.43,114.22,114.43,52505.0,111.4058,111.4447,111.2402,111.4447,52505.0
2024-08-22 09:55:00,114.43,114.52,114.23,114.4,71560.0,111.4447,111.5324,111.25,111.4155,71560.0
2024-08-22 10:00:00,114.36,114.53,114.3,114.43,128803.0,111.3766,111.5421,111.3181,111.4447,128803.0
2024-08-22 10:05:00,114.43,114.5,114.2,114.34,59571.0,111.4447,111.5129,111.2207,111.3571,59571.0
2024-08-22 10:10:00,114.34,114.41,114.24,114.25,53567.0,111.3571,111.4253,111.2597,111.2694,53567.0
2024-08-22 10:15:00,114.24,114.33,114.15,114.16,153395.0,111.2597,111.3473,111.172,111.1818,153395.0
2024-08-22 10:20:00,114.15,114.18,114.0,114.08,56016.0,111.172,111.2013,111.026,111.1039,56016.0
2024-08-22 10:25:00,114.07,114.12,114.0,114.07,61122.0,111.0941,111.1428,111.026,111.0941,61122.0
2024-08-22 10:30:00,114.06,114.1,113.9,113.91,70167.0,111.0844,111.1233,110.9286,110.9383,70167.0
2024-08-22 10:35:00,113.91,114.01,113.78,113.95,103807.0,110.9383,111.0357,110.8117,110.9773,103807.0
2024-08-22 10:40:00,113.96,113.97,113.83,113.86,48716.0,110.987,110.9967,110.8604,110.8896,48716.0
2024-08-22 10:45:00,113.85,113.9,113.7,113.76,128015.0,110.8799,110.9286,110.7338,110.7922,128015.0
2024-08-22 10:50:00,113.76,114.05,113.74,113.96,77072.0,110.7922,111.0747,110.7727,110.987,77072.0
2024-08-22 10:55:00,113.97,114.13,113.97,114.08,48856.0,110.9967,111.1526,110.9967,111.1039,48856.0
2024-08-22 11:00:00,114.08,114.2,114.08,114.11,36259.0,111.1039,111.2207,111.1039,111.1331,36259.0
2024-08-22 11:05:00,114.11,114.16,113.98,114.04,54148.0,111.1331,111.1818,111.0065,111.0649,54148.0
2024-08-22 11:10:00,114.04,114.2,114.03,114.2,40212.0,111.0649,111.2207,111.0552,111.2207,40212.0
2024-08-22 11:15:00,114.19,114.21,114.09,114.09,56162.0,111.211,111.2305,111.1136,111.1136,56162.0
2024-08-22 11:20:00,114.07,114.22,114.01,114.21,53468.0,111.0941,111.2402,111.0357,111.2305,53468.0
2024-08-22 11:25:00,114.21,114.38,114.19,114.31,80162.0,111.2305,111.396,111.211,111.3279,80162.0
2024-08-22 11:30:00,114.31,114.58,114.28,114.58,61741.0,111.3279,111.5908,111.2987,111.5908,61741.0
2024-08-22 11:35:00,114.58,114.71,114.49,114.65,113311.0,111.5908,111.7174,111.5032,111.659,113311.0
2024-08-22 11:40:00,114.65,114.73,114.56,114.65,68375.0,111.659,111.7369,111.5713,111.659,68375.0
2024-08-22 11:45:00,114.66,114.74,114.5,114.54,47742.0,111.6687,111.7467,111.5129,111.5519,47742.0
2024-08-22 11:50:00,114.56,114.67,114.52,114.52,36622.0,111.5713,111.6785,111.5324,111.5324,36622.0
2024-08-22 11:55:00,114.52,114.62,114.45,114.54,40415.0,111.5324,111.6298,111.4642,111.5519,40415.0
2024-08-22 12:00:00,114.55,114.6,114.45,114.59,44526.0,111.5616,111.6103,111.4642,111.6006,44526.0
2024-08-22 12:05:00,114.58,114.59,114.45,114.5,36600.0,111.5908,111.6006,111.4642,111.5129,36600.0
2024-08-22 12:10:00,114.5,114.61,114.45,114.48,45673.0,111.5129,111.62,111.4642,111.4934,45673.0
2024-08-22 12:15:00,114.48,114.54,114.44,114.52,25318.0,111.4934,111.5519,111.4545,111.5324,25318.0
2024-08-22 12:20:00,114.52,114.62,114.51,114.55,27883.0,111.5324,111.6298,111.5227,111.5616,27883.0
2024-08-22 12:25:00,114.56,114.71,114.56,114.61,34398.0,111.5713,111.7174,111.5713,111.62,34398.0
2024-08-22 12:30:00,114.61,114.66,114.52,114.64,60796.0,111.62,111.6687,111.5324,111.6493,60796.0
2024-08-22 12:35:00,114.65,114.77,114.6,114.74,29531.0,111.659,111.7759,111.6103,111.7467,29531.0
2024-08-22 12:40:00,114.74,114.8,114.68,114.69,22657.0,111.7467,111.8051,111.6882,111.698,22657.0
2024-08-22 12:45:00,114.67,114.78,114.61,114.67,83433.0,111.6785,111.7856,111.62,111.6785,83433.0
2024-08-22 12:50:00,114.68,114.72,114.54,114.54,39274.0,111.6882,111.7272,111.5519,111.5519,39274.0
2024-08-22 12:55:00,114.52,114.59,114.47,114.54,19706.0,111.5324,111.6006,111.4837,111.5519,19706.0
2024-08-22 13:00:00,114.54,114.58,114.47,114.52,27954.0,111.5519,111.5908,111.4837,111.5324,27954.0
2024-08-22 13:05:00,114.52,114.6,114.42,114.6,44830.0,111.5324,111.6103,111.435,111.6103,44830.0
2024-08-22 13:10:00,114.59,114.71,114.55,114.62,30862.0,111.6006,111.7174,111.5616,111.6298,30862.0
2024-08-22 13:15:00,114.62,114.73,114.59,114.72,23911.0,111.6298,111.7369,111.6006,111.7272,23911.0
2024-08-22 13:20:00,114.72,114.76,114.58,114.65,27977.0,111.7272,111.7661,111.5908,111.659,27977.0
2024-08-22 13:25:00,114.61,114.67,114.48,114.5,21062.0,111.62,111.6785,111.4934,111.5129,21062.0
2024-08-22 13:30:00,114.49,114.54,114.35,114.47,36954.0,111.5032,111.5519,111.3668,111.4837,36954.0
2024-08-22 13:35:00,114.48,114.59,114.44,114.55,34788.0,111.4934,111.6006,111.4545,111.5616,34788.0
2024-08-22 13:40:00,114.56,114.59,114.46,114.54,30497.0,111.5713,111.6006,111.474,111.5519,30497.0
2024-08-22 13:45:00,114.55,114.59,114.48,114.53,33060.0,111.5616,111.6006,111.4934,111.5421,33060.0
2024-08-22 13:50:00,114.53,114.56,114.43,114.45,29957.0,111.5421,111.5713,111.4447,111.4642,29957.0
2024-08-22 13:55:00,114.45,114.46,114.3,114.36,40847.0,111.4642,111.474,111.3181,111.3766,40847.0
2024-08-22 14:00:00,114.35,114.51,114.32,114.47,41599.0,111.3668,111.5227,111.3376,111.4837,41599.0
2024-08-22 14:05:00,114.48,114.62,114.47,114.62,52904.0,111.4934,111.6298,111.4837,111.6298,52904.0
2024-08-22 14:10:00,114.61,114.75,114.61,114.73,43255.0,111.62,111.7564,111.62,111.7369,43255.0
2024-08-22 14:15:00,114.75,114.85,114.74,114.84,67055.0,111.7564,111.8538,111.7467,111.844,67055.0
2024-08-22 14:20:00,114.85,114.88,114.74,114.75,67422.0,111.8538,111.883,111.7467,111.7564,67422.0
2024-08-22 14:25:00,114.73,114.75,114.65,114.74,33795.0,111.7369,111.7564,111.659,111.7467,33795.0
2024-08-22 14:30:00,114.74,114.74,114.63,114.69,23065.0,111.7467,111.7467,111.6395,111.698,23065.0
2024-08-22 14:35:00,114.69,114.76,114.61,114.62,27726.0,111.698,111.7661,111.62,111.6298,27726.0
2024-08-22 14:40:00,114.61,114.67,114.56,114.59,38464.0,111.62,111.6785,111.5713,111.6006,38464.0
2024-08-22 14:45:00,114.59,114.73,114.57,114.62,34205.0,111.6006,111.7369,111.5811,111.6298,34205.0
2024-08-22 14:50:00,114.62,114.73,114.61,114.7,33601.0,111.6298,111.7369,111.62,111.7077,33601.0
2024-08-22 14:55:00,114.7,114.73,114.63,114.65,30109.0,111.7077,111.7369,111.6395,111.659,30109.0
2024-08-22 15:00:00,114.68,114.84,114.68,114.79,50190.0,111.6882,111.844,111.6882,111.7953,50190.0
2024-08-22 15:05:00,114.77,114.82,114.71,114.78,33045.0,111.7759,111.8246,111.7174,111.7856,33045.0
2024-08-22 15:10:00,114.79,114.9,114.78,114.85,44575.0,111.7953,111.9025,111.7856,111.8538,44575.0
2024-08-22 15:15:00,114.85,114.92,114.82,114.85,49475.0,111.8538,111.922,111.8246,111.8538,49475.0
2024-08-22 15:20:00,114.83,114.87,114.76,114.79,36926.0,111.8343,111.8733,111.7661,111.7953,36926.0
2024-08-22 15:25:00,114.79,114.92,114.76,114.9,62191.0,111.7953,111.922,111.7661,111.9025,62191.0
2024-08-22 15:30:00,114.9,115.01,114.84,114.92,101471.0,111.9025,112.0096,111.844,111.922,101471.0
2024-08-22 15:35:00,114.92,114.95,114.81,114.85,144267.0,111.922,111.9512,111.8148,111.8538,144267.0
2024-08-22 15:40:00,114.86,114.92,114.79,114.83,67420.0,111.8635,111.922,111.7953,111.8343,67420.0
2024-08-22 15:45:00,114.83,114.84,114.56,114.6,91788.0,111.8343,111.844,111.5713,111.6103,91788.0
2024-08-22 15:50:00,114.61,114.69,114.37,114.48,154854.0,111.62,111.698,111.3863,111.4934,154854.0
2024-08-22 15:55:00,114.48,114.82,114.48,114.74,412160.0,111.4934,111.8246,111.4934,111.7467,412160.0
2024-08-23 09:30:00,115.03,115.65,115.02,115.62,180762.0,112.0291,112.6329,112.0193,112.6037,180762.0
2024-08-23 09:35:00,115.6,115.74,115.44,115.44,76321.0,112.5842,112.7206,112.4284,112.4284,76321.0
2024-08-23 09:40:00,115.45,115.74,115.45,115.59,72194.0,112.4381,112.7206,112.4381,112.5745,72194.0
2024-08-23 09:45:00,115.58,115.69,115.39,115.4,85430.0,112.5647,112.6719,112.3797,112.3894,85430.0
2024-08-23 09:50:00,115.4,115.43,115.21,115.25,129513.0,112.3894,112.4186,112.2044,112.2433,129513.0
2024-08-23 09:55:00,115.26,115.48,115.22,115.44,58237.0,112.2531,112.4673,112.2141,112.4284,58237.0
2024-08-23 10:00:00,115.44,115.83,115.44,115.83,125202.0,112.4284,112.8082,112.4284,112.8082,125202.0
2024-08-23 10:05:00,115.83,115.98,115.72,115.96,82816.0,112.8082,112.9543,112.7011,112.9348,82816.0
2024-08-23 10:10:00,115.97,116.09,115.89,116.08,84528.0,112.9446,113.0614,112.8666,113.0517,84528.0
2024-08-23 10:15:00,116.08,116.08,115.62,115.73,98224.0,113.0517,113.0517,112.6037,112.7108,98224.0
2024-08-23 10:20:00,115.74,115.99,115.69,115.99,84905.0,112.7206,112.964,112.6719,112.964,84905.0
2024-08-23 10:25:00,115.99,116.2,115.95,116.09,81476.0,112.964,113.1686,112.9251,113.0614,81476.0
2024-08-23 10:30:00,116.09,116.15,115.95,115.99,64501.0,113.0614,113.1199,112.9251,112.964,64501.0
2024-08-23 10:35:00,115.99,116.11,115.91,116.01,49970.0,112.964,113.0809,112.8861,112.9835,49970.0
2024-08-23 10:40:00,116.01,116.29,115.92,116.26,77210.0,112.9835,113.2562,112.8959,113.227,77210.0
2024-08-23 10:45:00,116.26,116.32,116.15,116.17,73865.0,113.227,113.2854,113.1199,113.1393,73865.0
2024-08-23 10:50:00,116.17,116.25,116.1,116.18,95766.0,113.1393,113.2173,113.0712,113.1491,95766.0
2024-08-23 10:55:00,116.16,116.31,116.08,116.26,64190.0,113.1296,113.2757,113.0517,113.227,64190.0
2024-08-23 11:00:00,116.21,116.33,116.12,116.2,78416.0,113.1783,113.2952,113.0906,113.1686,78416.0
2024-08-23 11:05:00,116.19,116.3,116.15,116.19,55997.0,113.1588,113.266,113.1199,113.1588,55997.0
2024-08-23 11:10:00,116.21,116.26,116.05,116.26,41127.0,113.1783,113.227,113.0225,113.227,41127.0
2024-08-23 11:15:00,116.27,116.37,116.23,116.35,58476.0,113.2367,113.3341,113.1978,113.3146,58476.0
2024-08-23 11:20:00,116.34,116.36,116.26,116.33,33625.0,113.3049,113.3244,113.227,113.2952,33625.0
2024-08-23 11:25:00,116.33,116.36,116.16,116.16,59802.0,113.2952,113.3244,113.1296,113.1296,59802.0
2024-08-23 11:30:00,116.17,116.25,116.03,116.07,47822.0,113.1393,113.2173,113.003,113.042,47822.0
2024-08-23 11:35:00,116.07,116.26,116.06,116.17,44463.0,113.042,113.227,113.0322,113.1393,44463.0
2024-08-23 11:40:00,116.17,116.19,115.99,116.05,43572.0,113.1393,113.1588,112.964,113.0225,43572.0
2024-08-23 11:45:00,116.03,116.13,116.01,116.08,24402.0,113.003,113.1004,112.9835,113.0517,24402.0
2024-08-23 11:50:00,116.08,116.08,115.95,115.96,29459.0,113.0517,113.0517,112.9251,112.9348,29459.0
2024-08-23 11:55:00,115.96,116.02,115.86,115.9,57202.0,112.9348,112.9933,112.8374,112.8764,57202.0
2024-08-23 12:00:00,115.9,115.98,115.81,115.92,53006.0,112.8764,112.9543,112.7887,112.8959,53006.0
2024-08-23 12:05:00,115.93,116.08,115.8,116.07,41128.0,112.9056,113.0517,112.779,113.042,41128.0
2024-08-23 12:10:00,116.07,116.11,115.86,115.88,38242.0,113.042,113.0809,112.8374,112.8569,38242.0
2024-08-23 12:15:00,115.87,115.98,115.82,115.96,30386.0,112.8472,112.9543,112.7985,112.9348,30386.0
2024-08-23 12:20:00,115.98,116.0,115.87,115.91,41133.0,112.9543,112.9738,112.8472,112.8861,41133.0
2024-08-23 12:25:00,115.93,115.95,115.77,115.84,77424.0,112.9056,112.9251,112.7498,112.818,77424.0
2024-08-23 12:30:00,115.85,115.92,115.81,115.92,50126.0,112.8277,112.8959,112.7887,112.8959,50126.0
2024-08-23 12:35:00,115.92,116.03,115.9,115.99,64806.0,112.8959,113.003,112.8764,112.964,64806.0
2024-08-23 12:40:00,115.98,116.07,115.93,115.94,48313.0,112.9543,113.042,112.9056,112.9153,48313.0
2024-08-23 12:45:00,115.95,116.18,115.87,116.14,47732.0,112.9251,113.1491,112.8472,113.1101,47732.0
2024-08-23 12:50:00,116.14,116.33,116.13,116.23,52075.0,113.1101,113.2952,113.1004,113.1978,52075.0
2024-08-23 12:55:00,116.26,116.46,116.26,116.42,73991.0,113.227,113.4218,113.227,113.3828,73991.0
2024-08-23 13:00:00,116.4,116.53,116.34,116.49,79617.0,113.3633,113.49,113.3049,113.451,79617.0
2024-08-23 13:05:00,116.48,116.56,116.42,116.44,41557.0,113.4413,113.5192,113.3828,113.4023,41557.0
2024-08-23 13:10:00,116.45,116.57,116.43,116.53,34059.0,113.412,113.5289,113.3926,113.49,34059.0
2024-08-23 13:15:00,116.54,116.57,116.44,116.49,64822.0,113.4997,113.5289,113.4023,113.451,64822.0
2024-08-23 13:20:00,116.5,116.72,116.47,116.63,113504.0,113.4607,113.675,113.4315,113.5873,113504.0
2024-08-23 13:25:00,116.63,116.7,116.6,116.65,25492.0,113.5873,113.6555,113.5581,113.6068,25492.0
2024-08-23 13:30:00,116.64,116.64,116.48,116.5,45398.0,113.5971,113.5971,113.4413,113.4607,45398.0
2024-08-23 13:35:00,116.49,116.53,116.4,116.43,37097.0,113.451,113.49,113.3633,113.3926,37097.0
2024-08-23 13:40:00,116.43,116.46,116.4,116.42,30291.0,113.3926,113.4218,113.3633,113.3828,30291.0
2024-08-23 13:45:00,116.4,116.45,116.34,116.43,33149.0,113.3633,113.412,113.3049,113.3926,33149.0
2024-08-23 13:50:00,116.43,116.44,116.36,116.39,17757.0,113.3926,113.4023,113.3244,113.3536,17757.0
2024-08-23 13:55:00,116.4,116.5,116.38,116.45,40113.0,113.3633,113.4607,113.3439,113.412,40113.0
2024-08-23 14:00:00,116.45,116.47,116.27,116.31,43445.0,113.412,113.4315,113.2367,113.2757,43445.0
2024-08-23 14:05:00,116.31,116.31,116.15,116.16,78833.0,113.2757,113.2757,113.1199,113.1296,78833.0
2024-08-23 14:10:00,116.17,116.3,116.16,116.3,49427.0,113.1393,113.266,113.1296,113.266,49427.0
2024-08-23 14:15:00,116.3,116.36,116.22,116.26,25955.0,113.266,113.3244,113.188,113.227,25955.0
2024-08-23 14:20:00,116.25,116.28,116.12,116.26,37532.0,113.2173,113.2465,113.0906,113.227,37532.0
2024-08-23 14:25:00,116.26,116.34,116.23,116.31,27624.0,113.227,113.3049,113.1978,113.2757,27624.0
2024-08-23 14:30:00,116.3,116.43,116.21,116.43,131730.0,113.266,113.3926,113.1783,113.3926,131730.0
2024-08-23 14:35:00,116.42,116.48,116.36,116.44,51286.0,113.3828,113.4413,113.3244,113.4023,51286.0
2024-08-23 14:40:00,116.44,116.44,116.33,116.33,46539.0,113.4023,113.4023,113.2952,113.2952,46539.0
2024-08-23 14:45:00,116.33,116.38,116.31,116.32,29418.0,113.2952,113.3439,113.2757,113.2854,29418.0
2024-08-23 14:50:00,116.32,116.37,116.3,116.33,25778.0,113.2854,113.3341,113.266,113.2952,25778.0
2024-08-23 14:55:00,116.34,116.39,116.28,116.39,42006.0,113.3049,113.3536,113.2465,113.3536,42006.0
2024-08-23 15:00:00,116.4,116.4,116.24,116.25,39545.0,113.3633,113.3633,113.2075,113.2173,39545.0
2024-08-23 15:05:00,116.24,116.36,116.24,116.36,46744.0,113.2075,113.3244,113.2075,113.3244,46744.0
2024-08-23 15:10:00,116.37,116.47,116.34,116.39,56511.0,113.3341,113.4315,113.3049,113.3536,56511.0
2024-08-23 15:15:00,116.4,116.4,116.25,116.27,40226.0,113.3633,113.3633,113.2173,113.2367,40226.0
2024-08-23 15:20:00,116.27,116.29,116.16,116.2,38257.0,113.2367,113.2562,113.1296,113.1686,38257.0
2024-08-23 15:25:00,116.2,116.28,116.18,116.26,44874.0,113.1686,113.2465,113.1491,113.227,44874.0
2024-08-23 15:30:00,116.24,116.31,116.23,116.28,54321.0,113.2075,113.2757,113.1978,113.2465,54321.0
2024-08-23 15:35:00,116.27,116.3,116.21,116.23,45695.0,113.2367,113.266,113.1783,113.1978,45695.0
2024-08-23 15:40:00,116.23,116.32,116.2,116.23,60418.0,113.1978,113.2854,113.1686,113.1978,60418.0
2024-08-23 15:45:00,116.22,116.38,116.16,116.34,90087.0,113.188,113.3439,113.1296,113.3049,90087.0
2024-08-23 15:50:00,116.35,116.52,116.26,116.51,138800.0,113.3146,113.4802,113.227,113.4705,138800.0
2024-08-23 15:55:00,116.53,116.57,116.3,116.32,570054.0,113.49,113.5289,113.266,113.2854,570054.0
2024-08-26 09:30:00,117.76,118.05,117.69,117.8,341012.0,114.6879,114.9703,114.6197,114.7268,341012.0
2024-08-26 09:35:00,117.79,118.0,117.65,117.91,172841.0,114.7171,114.9216,114.5807,114.834,172841.0
2024-08-26 09:40:00,117.91,118.27,117.87,118.25,209553.0,114.834,115.1846,114.795,115.1651,209553.0
2024-08-26 09:45:00,118.25,118.6,118.23,118.57,293086.0,115.1651,115.506,115.1456,115.4767,293086.0
2024-08-26 09:50:00,118.55,118.71,118.41,118.5,189907.0,115.4573,115.6131,115.3209,115.4086,189907.0
2024-08-26 09:55:00,118.53,118.67,118.44,118.47,162799.0,115.4378,115.5741,115.3501,115.3793,162799.0
2024-08-26 10:00:00,118.46,118.48,118.28,118.29,112275.0,115.3696,115.3891,115.1943,115.204,112275.0
2024-08-26 10:05:00,118.28,118.54,118.18,118.44,155780.0,115.1943,115.4475,115.0969,115.3501,155780.0
2024-08-26 10:10:00,118.43,118.74,118.4,118.68,134506.0,115.3404,115.6423,115.3112,115.5839,134506.0
2024-08-26 10:15:00,118.69,118.94,118.54,118.55,174480.0,115.5936,115.8371,115.4475,115.4573,174480.0
2024-08-26 10:20:00,118.56,118.62,118.35,118.38,95368.0,115.467,115.5254,115.2625,115.2917,95368.0
2024-08-26 10:25:00,118.4,118.63,118.29,118.6,73355.0,115.3112,115.5352,115.204,115.506,73355.0
2024-08-26 10:30:00,118.59,118.68,118.55,118.64,71747.0,115.4962,115.5839,115.4573,115.5449,71747.0
2024-08-26 10:35:00,118.64,118.65,118.37,118.42,93512.0,115.5449,115.5546,115.282,115.3306,93512.0
2024-08-26 10:40:00,118.4,118.4,118.13,118.14,84465.0,115.3112,115.3112,115.0482,115.058,84465.0
2024-08-26 10:45:00,118.14,118.4,118.13,118.3,81984.0,115.058,115.3112,115.0482,115.2138,81984.0
2024-08-26 10:50:00,118.3,118.45,118.29,118.42,38673.0,115.2138,115.3599,115.204,115.3306,38673.0
2024-08-26 10:55:00,118.43,118.43,118.09,118.09,61168.0,115.3404,115.3404,115.0093,115.0093,61168.0
2024-08-26 11:00:00,118.08,118.11,117.77,117.79,89342.0,114.9995,115.0287,114.6976,114.7171,89342.0
2024-08-26 11:05:00,117.79,117.83,117.52,117.54,138475.0,114.7171,114.756,114.4541,114.4736,138475.0
2024-08-26 11:10:00,117.55,117.67,117.47,117.64,58548.0,114.4833,114.6002,114.4054,114.571,58548.0
2024-08-26 11:15:00,117.63,117.63,117.41,117.41,58145.0,114.5613,114.5613,114.347,114.347,58145.0
2024-08-26 11:20:00,117.41,117.42,117.14,117.14,89798.0,114.347,114.3567,114.084,114.084,89798.0
2024-08-26 11:25:00,117.13,117.13,116.96,117.03,123578.0,114.0743,114.0743,113.9087,113.9769,123578.0
2024-08-26 11:30:00,117.01,117.21,116.97,117.13,84839.0,113.9574,114.1522,113.9185,114.0743,84839.0
2024-08-26 11:35:00,117.14,117.15,116.92,117.11,74573.0,114.084,114.0938,113.8698,114.0548,74573.0
2024-08-26 11:40:00,117.13,117.33,117.13,117.27,54301.0,114.0743,114.2691,114.0743,114.2106,54301.0
2024-08-26 11:45:00,117.26,117.4,117.17,117.37,216208.0,114.2009,114.3373,114.1133,114.308,216208.0
2024-08-26 11:50:00,117.36,117.57,117.36,117.5,72055.0,114.2983,114.5028,114.2983,114.4346,72055.0
2024-08-26 11:55:00,117.49,117.62,117.38,117.56,44099.0,114.4249,114.5515,114.3178,114.4931,44099.0
2024-08-26 12:00:00,117.56,117.59,117.46,117.54,33149.0,114.4931,114.5223,114.3957,114.4736,33149.0
2024-08-26 12:05:00,117.52,117.56,117.48,117.51,23588.0,114.4541,114.4931,114.4152,114.4444,23588.0
2024-08-26 12:10:00,117.54,117.59,117.43,117.58,28653.0,114.4736,114.5223,114.3665,114.5126,28653.0
2024-08-26 12:15:00,117.58,117.7,117.56,117.62,48349.0,114.5126,114.6294,114.4931,114.5515,48349.0
2024-08-26 12:20:00,117.63,117.76,117.62,117.75,56116.0,114.5613,114.6879,114.5515,114.6781,56116.0
2024-08-26 12:25:00,117.75,117.81,117.71,117.8,41629.0,114.6781,114.7366,114.6392,114.7268,41629.0
2024-08-26 12:30:00,117.8,117.88,117.71,117.81,79451.0,114.7268,114.8047,114.6392,114.7366,79451.0
2024-08-26 12:35:00,117.83,117.87,117.76,117.87,49960.0,114.756,114.795,114.6879,114.795,49960.0
2024-08-26 12:40:00,117.86,117.96,117.82,117.94,87994.0,114.7853,114.8826,114.7463,114.8632,87994.0
2024-08-26 12:45:00,117.95,118.12,117.93,118.12,49076.0,114.8729,115.0385,114.8534,115.0385,49076.0
2024-08-26 12:50:00,118.11,118.28,118.03,118.27,53000.0,115.0287,115.1943,114.9508,115.1846,53000.0
2024-08-26 12:55:00,118.27,118.4,118.22,118.36,130560.0,115.1846,115.3112,115.1359,115.2722,130560.0
2024-08-26 13:00:00,118.37,118.58,118.35,118.55,136679.0,115.282,115.4865,115.2625,115.4573,136679.0
2024-08-26 13:05:00,118.55,118.61,118.4,118.58,59140.0,115.4573,115.5157,115.3112,115.4865,59140.0
2024-08-26 13:10:00,118.58,118.71,118.56,118.67,86026.0,115.4865,115.6131,115.467,115.5741,86026.0
2024-08-26 13:15:00,118.67,118.74,118.67,118.69,69276.0,115.5741,115.6423,115.5741,115.5936,69276.0
2024-08-26 13:20:00,118.7,118.8,118.67,118.71,108075.0,115.6033,115.7007,115.5741,115.6131,108075.0
2024-08-26 13:25:00,118.7,118.75,118.66,118.7,47554.0,115.6033,115.652,115.5644,115.6033,47554.0
2024-08-26 13:30:00,118.7,118.71,118.53,118.68,81659.0,115.6033,115.6131,115.4378,115.5839,81659.0
2024-08-26 13:35:00,118.67,118.7,118.49,118.5,55000.0,115.5741,115.6033,115.3988,115.4086,55000.0
2024-08-26 13:40:00,118.51,118.68,118.5,118.67,51309.0,115.4183,115.5839,115.4086,115.5741,51309.0
2024-08-26 13:45:00,118.67,118.69,118.56,118.59,39082.0,115.5741,115.5936,115.467,115.4962,39082.0
2024-08-26 13:50:00,118.6,118.69,118.57,118.67,69611.0,115.506,115.5936,115.4767,115.5741,69611.0
2024-08-26 13:55:00,118.67,118.76,118.66,118.71,61760.0,115.5741,115.6618,115.5644,115.6131,61760.0
2024-08-26 14:00:00,118.71,118.81,118.65,118.78,54202.0,115.6131,115.7105,115.5546,115.6813,54202.0
2024-08-26 14:05:00,118.78,118.79,118.62,118.62,59790.0,115.6813,115.691,115.5254,115.5254,59790.0
2024-08-26 14:10:00,118.62,118.7,118.58,118.61,81660.0,115.5254,115.6033,115.4865,115.5157,81660.0
2024-08-26 14:15:00,118.61,118.71,118.6,118.71,27452.0,115.5157,115.6131,115.506,115.6131,27452.0
2024-08-26 14:20:00,118.71,118.73,118.61,118.62,40601.0,115.6131,115.6326,115.5157,115.5254,40601.0
2024-08-26 14:25:00,118.62,118.62,118.47,118.55,94143.0,115.5254,115.5254,115.3793,115.4573,94143.0
2024-08-26 14:30:00,118.55,118.56,118.34,118.42,131625.0,115.4573,115.467,115.2527,115.3306,131625.0
2024-08-26 14:35:00,118.44,118.54,118.41,118.51,34861.0,115.3501,115.4475,115.3209,115.4183,34861.0
2024-08-26 14:40:00,118.52,118.56,118.44,118.45,27584.0,115.428,115.467,115.3501,115.3599,27584.0
2024-08-26 14:45:00,118.44,118.47,118.38,118.43,50655.0,115.3501,115.3793,115.2917,115.3404,50655.0
2024-08-26 14:50:00,118.43,118.58,118.43,118.51,38035.0,115.3404,115.4865,115.3404,115.4183,38035.0
2024-08-26 14:55:00,118.52,118.72,118.52,118.67,93179.0,115.428,115.6228,115.428,115.5741,93179.0
2024-08-26 15:00:00,118.66,118.66,118.51,118.54,60680.0,115.5644,115.5644,115.4183,115.4475,60680.0
2024-08-26 15:05:00,118.54,118.61,118.52,118.61,86910.0,115.4475,115.5157,115.428,115.5157,86910.0
2024-08-26 15:10:00,118.61,118.76,118.6,118.67,73502.0,115.5157,115.6618,115.506,115.5741,73502.0
2024-08-26 15:15:00,118.68,118.71,118.56,118.64,82654.0,115.5839,115.6131,115.467,115.5449,82654.0
2024-08-26 15:20:00,118.64,118.73,118.63,118.68,75126.0,115.5449,115.6326,115.5352,115.5839,75126.0
2024-08-26 15:25:00,118.68,118.76,118.65,118.71,107120.0,115.5839,115.6618,115.5546,115.6131,107120.0
2024-08-26 15:30:00,118.71,118.71,118.61,118.68,96616.0,115.6131,115.6131,115.5157,115.5839,96616.0
2024-08-26 15:35:00,118.68,118.73,118.66,118.66,91393.0,115.5839,115.6326,115.5644,115.5644,91393.0
2024-08-26 15:40:00,118.67,118.79,118.66,118.75,122470.0,115.5741,115.691,115.5644,115.652,122470.0
2024-08-26 15:45:00,118.76,118.79,118.64,118.66,164043.0,115.6618,115.691,115.5449,115.5644,164043.0
2024-08-26 15:50:00,118.65,118.77,118.62,118.69,229629.0,115.5546,115.6715,115.5254,115.5936,229629.0
2024-08-26 15:55:00,118.69,118.88,118.65,118.82,678596.0,115.5936,115.7786,115.5546,115.7202,678596.0
2024-08-27 09:30:00,118.96,119.27,118.69,119.2,335334.0,115.8566,116.1585,115.5936,116.0903,335334.0
2024-08-27 09:35:00,119.21,119.37,119.0,119.33,141504.0,116.1,116.2559,115.8955,116.2169,141504.0
2024-08-27 09:40:00,119.34,119.35,119.11,119.21,83704.0,116.2266,116.2364,116.0026,116.1,83704.0
2024-08-27 09:45:00,119.23,119.41,118.98,118.99,170813.0,116.1195,116.2948,115.876,115.8858,170813.0
2024-08-27 09:50:00,119.0,119.0,118.61,118.63,147013.0,115.8955,115.8955,115.5157,115.5352,147013.0
2024-08-27 09:55:00,118.64,118.73,118.55,118.65,105193.0,115.5449,115.6326,115.4573,115.5546,105193.0
2024-08-27 10:00:00,118.65,118.67,118.35,118.39,86946.0,115.5546,115.5741,115.2625,115.3014,86946.0
2024-08-27 10:05:00,118.38,118.44,118.16,118.36,83083.0,115.2917,115.3501,115.0774,115.2722,83083.0
2024-08-27 10:10:00,118.37,118.46,118.19,118.22,102592.0,115.282,115.3696,115.1066,115.1359,102592.0
2024-08-27 10:15:00,118.22,118.36,118.18,118.33,58510.0,115.1359,115.2722,115.0969,115.243,58510.0
2024-08-27 10:20:00,118.32,118.48,118.28,118.36,54563.0,115.2333,115.3891,115.1943,115.2722,54563.0
2024-08-27 10:25:00,118.35,118.36,118.18,118.26,47803.0,115.2625,115.2722,115.0969,115.1748,47803.0
2024-08-27 10:30:00,118.25,118.36,118.01,118.05,88168.0,115.1651,115.2722,114.9313,114.9703,88168.0
2024-08-27 10:35:00,118.06,118.1,117.97,118.04,77598.0,114.98,115.019,114.8924,114.9606,77598.0
2024-08-27 10:40:00,118.05,118.09,117.81,117.89,91769.0,114.9703,115.0093,114.7366,114.8145,91769.0
2024-08-27 10:45:00,117.89,118.21,117.88,118.21,79164.0,114.8145,115.1261,114.8047,115.1261,79164.0
2024-08-27 10:50:00,118.21,118.21,118.07,118.15,58011.0,115.1261,115.1261,114.9898,115.0677,58011.0
2024-08-27 10:55:00,118.15,118.32,118.12,118.14,52831.0,115.0677,115.2333,115.0385,115.058,52831.0
2024-08-27 11:00:00,118.13,118.24,118.06,118.16,52766.0,115.0482,115.1553,114.98,115.0774,52766.0
2024-08-27 11:05:00,118.17,118.2,118.1,118.14,45753.0,115.0872,115.1164,115.019,115.058,45753.0
2024-08-27 11:10:00,118.16,118.18,118.1,118.12,32744.0,115.0774,115.0969,115.019,115.0385,32744.0
2024-08-27 11:15:00,118.12,118.14,117.86,117.87,72940.0,115.0385,115.058,114.7853,114.795,72940.0
2024-08-27 11:20:00,117.88,118.07,117.86,117.93,50512.0,114.8047,114.9898,114.7853,114.8534,50512.0
2024-08-27 11:25:00,117.9,118.15,117.9,118.11,36106.0,114.8242,115.0677,114.8242,115.0287,36106.0
2024-08-27 11:30:00,118.11,118.12,117.92,117.93,52641.0,115.0287,115.0385,114.8437,114.8534,52641.0
2024-08-27 11:35:00,117.93,117.97,117.87,117.88,41793.0,114.8534,114.8924,114.795,114.8047,41793.0
2024-08-27 11:40:00,117.87,117.92,117.76,117.84,67489.0,114.795,114.8437,114.6879,114.7658,67489.0
2024-08-27 11:45:00,117.85,118.1,117.85,118.02,45140.0,114.7755,115.019,114.7755,114.9411,45140.0
2024-08-27 11:50:00,118.02,118.07,117.96,118.05,36760.0,114.9411,114.9898,114.8826,114.9703,36760.0
2024-08-27 11:55:00,118.05,118.07,117.85,117.9,42652.0,114.9703,114.9898,114.7755,114.8242,42652.0
2024-08-27 12:00:00,117.89,117.89,117.76,117.83,42970.0,114.8145,114.8145,114.6879,114.756,42970.0
2024-08-27 12:05:00,117.81,117.81,117.7,117.76,41882.0,114.7366,114.7366,114.6294,114.6879,41882.0
2024-08-27 12:10:00,117.76,117.85,117.75,117.84,75305.0,114.6879,114.7755,114.6781,114.7658,75305.0
2024-08-27 12:15:00,117.84,117.91,117.71,117.78,39287.0,114.7658,114.834,114.6392,114.7073,39287.0
2024-08-27 12:20:00,117.77,117.77,117.59,117.63,44330.0,114.6976,114.6976,114.5223,114.5613,44330.0
2024-08-27 12:25:00,117.62,117.63,117.5,117.6,41381.0,114.5515,114.5613,114.4346,114.532,41381.0
2024-08-27 12:30:00,117.6,117.6,117.47,117.54,52102.0,114.532,114.532,114.4054,114.4736,52102.0
2024-08-27 12:35:00,117.56,117.56,117.4,117.4,61557.0,114.4931,114.4931,114.3373,114.3373,61557.0
2024-08-27 12:40:00,117.41,117.47,117.4,117.45,44552.0,114.347,114.4054,114.3373,114.386,44552.0
2024-08-27 12:45:00,117.45,117.6,117.45,117.55,41993.0,114.386,114.532,114.386,114.4833,41993.0
2024-08-27 12:50:00,117.56,117.7,117.55,117.68,33175.0,114.4931,114.6294,114.4833,114.61,33175.0
2024-08-27 12:55:00,117.68,117.68,117.57,117.57,36260.0,114.61,114.61,114.5028,114.5028,36260.0
2024-08-27 13:00:00,117.58,117.78,117.57,117.78,39335.0,114.5126,114.7073,114.5028,114.7073,39335.0
2024-08-27 13:05:00,117.78,117.79,117.6,117.63,34966.0,114.7073,114.7171,114.532,114.5613,34966.0
2024-08-27 13:10:00,117.64,117.71,117.61,117.7,27664.0,114.571,114.6392,114.5418,114.6294,27664.0
2024-08-27 13:15:00,117.7,117.78,117.69,117.7,27793.0,114.6294,114.7073,114.6197,114.6294,27793.0
2024-08-27 13:20:00,117.7,117.71,117.64,117.65,36695.0,114.6294,114.6392,114.571,114.5807,36695.0
2024-08-27 13:25:00,117.65,117.7,117.6,117.65,42465.0,114.5807,114.6294,114.532,114.5807,42465.0
2024-08-27 13:30:00,117.66,117.73,117.65,117.67,37755.0,114.5905,114.6586,114.5807,114.6002,37755.0
2024-08-27 13:35:00,117.66,117.75,117.66,117.73,24891.0,114.5905,114.6781,114.5905,114.6586,24891.0
2024-08-27 13:40:00,117.73,117.8,117.72,117.76,37889.0,114.6586,114.7268,114.6489,114.6879,37889.0
2024-08-27 13:45:00,117.75,117.76,117.63,117.68,29770.0,114.6781,114.6879,114.5613,114.61,29770.0
2024-08-27 13:50:00,117.67,117.69,117.56,117.58,33282.0,114.6002,114.6197,114.4931,114.5126,33282.0
2024-08-27 13:55:00,117.58,117.67,117.54,117.67,23964.0,114.5126,114.6002,114.4736,114.6002,23964.0
2024-08-27 14:00:00,117.65,117.75,117.64,117.68,42779.0,114.5807,114.6781,114.571,114.61,42779.0
2024-08-27 14:05:00,117.68,117.74,117.66,117.67,23317.0,114.61,114.6684,114.5905,114.6002,23317.0
2024-08-27 14:10:00,117.69,117.75,117.68,117.73,28021.0,114.6197,114.6781,114.61,114.6586,28021.0
2024-08-27 14:15:00,117.72,117.79,117.68,117.73,33360.0,114.6489,114.7171,114.61,114.6586,33360.0
2024-08-27 14:20:00,117.73,117.82,117.73,117.77,33015.0,114.6586,114.7463,114.6586,114.6976,33015.0
2024-08-27 14:25:00,117.77,117.79,117.7,117.75,23019.0,114.6976,114.7171,114.6294,114.6781,23019.0
2024-08-27 14:30:00,117.76,117.86,117.76,117.84,40154.0,114.6879,114.7853,114.6879,114.7658,40154.0
2024-08-27 14:35:00,117.86,117.88,117.81,117.84,47398.0,114.7853,114.8047,114.7366,114.7658,47398.0
2024-08-27 14:40:00,117.85,117.85,117.7,117.71,24739.0,114.7755,114.7755,114.6294,114.6392,24739.0
2024-08-27 14:45:00,117.7,117.78,117.68,117.72,24610.0,114.6294,114.7073,114.61,114.6489,24610.0
2024-08-27 14:50:00,117.73,117.78,117.71,117.71,19088.0,114.6586,114.7073,114.6392,114.6392,19088.0
2024-08-27 14:55:00,117.71,117.72,117.51,117.54,51732.0,114.6392,114.6489,114.4444,114.4736,51732.0
2024-08-27 15:00:00,117.52,117.61,117.51,117.61,34956.0,114.4541,114.5418,114.4444,114.5418,34956.0
2024-08-27 15:05:00,117.61,117.78,117.6,117.77,26233.0,114.5418,114.7073,114.532,114.6976,26233.0
2024-08-27 15:10:00,117.77,117.81,117.72,117.76,49586.0,114.6976,114.7366,114.6489,114.6879,49586.0
2024-08-27 15:15:00,117.77,117.89,117.73,117.89,56549.0,114.6976,114.8145,114.6586,114.8145,56549.0
2024-08-27 15:20:00,117.88,117.92,117.81,117.82,42530.0,114.8047,114.8437,114.7366,114.7463,42530.0
2024-08-27 15:25:00,117.81,117.89,117.78,117.82,49944.0,114.7366,114.8145,114.7073,114.7463,49944.0
2024-08-27 15:30:00,117.82,117.84,117.7,117.8,74096.0,114.7463,114.7658,114.6294,114.7268,74096.0
2024-08-27 15:35:00,117.79,117.81,117.6,117.61,63010.0,114.7171,114.7366,114.532,114.5418,63010.0
2024-08-27 15:40:00,117.62,117.84,117.61,117.81,68653.0,114.5515,114.7658,114.5418,114.7366,68653.0
2024-08-27 15:45:00,117.81,117.86,117.76,117.81,80786.0,114.7366,114.7853,114.6879,114.7366,80786.0
2024-08-27 15:50:00,117.81,117.98,117.79,117.86,155248.0,114.7366,114.9021,114.7171,114.7853,155248.0
2024-08-27 15:55:00,117.87,117.9,117.65,117.7,476392.0,114.795,114.8242,114.5807,114.6294,476392.0
2024-08-28 09:30:00,117.0,117.06,116.78,116.83,223965.0,113.9477,114.0061,113.7334,113.7821,223965.0
2024-08-28 09:35:00,116.88,117.17,116.77,117.13,104419.0,113.8308,114.1133,113.7237,114.0743,104419.0
2024-08-28 09:40:00,117.12,117.12,116.74,116.98,101320.0,114.0646,114.0646,113.6945,113.9282,101320.0
2024-08-28 09:45:00,117.01,117.21,116.96,117.21,89486.0,113.9574,114.1522,113.9087,114.1522,89486.0
2024-08-28 09:50:00,117.21,117.34,117.2,117.26,90967.0,114.1522,114.2788,114.1425,114.2009,90967.0
2024-08-28 09:55:00,117.28,117.5,117.17,117.23,125509.0,114.2204,114.4346,114.1133,114.1717,125509.0
2024-08-28 10:00:00,117.25,117.31,117.05,117.11,106452.0,114.1912,114.2496,113.9964,114.0548,106452.0
2024-08-28 10:05:00,117.1,117.19,116.94,116.94,77209.0,114.0451,114.1327,113.8893,113.8893,77209.0
2024-08-28 10:10:00,116.95,117.03,116.79,116.89,89282.0,113.899,113.9769,113.7432,113.8406,89282.0
2024-08-28 10:15:00,116.88,116.88,116.76,116.81,78503.0,113.8308,113.8308,113.714,113.7626,78503.0
2024-08-28 10:20:00,116.81,116.81,116.52,116.56,131955.0,113.7626,113.7626,113.4802,113.5192,131955.0
2024-08-28 10:25:00,116.56,116.6,116.4,116.5,95082.0,113.5192,113.5581,113.3633,113.4607,95082.0
2024-08-28 10:30:00,116.51,116.67,116.33,116.62,83330.0,113.4705,113.6263,113.2952,113.5776,83330.0
2024-08-28 10:35:00,116.63,116.88,116.62,116.87,58507.0,113.5873,113.8308,113.5776,113.8211,58507.0
2024-08-28 10:40:00,116.88,116.95,116.7,116.95,58182.0,113.8308,113.899,113.6555,113.899,58182.0
2024-08-28 10:45:00,116.95,117.1,116.95,117.06,51990.0,113.899,114.0451,113.899,114.0061,51990.0
2024-08-28 10:50:00,117.06,117.23,117.04,117.18,52999.0,114.0061,114.1717,113.9866,114.123,52999.0
2024-08-28 10:55:00,117.16,117.27,117.05,117.22,47659.0,114.1035,114.2106,113.9964,114.162,47659.0
2024-08-28 11:00:00,117.22,117.36,117.15,117.32,98687.0,114.162,114.2983,114.0938,114.2593,98687.0
2024-08-28 11:05:00,117.33,117.47,117.3,117.4,67545.0,114.2691,114.4054,114.2399,114.3373,67545.0
2024-08-28 11:10:00,117.41,117.58,117.39,117.5,78282.0,114.347,114.5126,114.3275,114.4346,78282.0
2024-08-28 11:15:00,117.5,117.54,117.29,117.32,46045.0,114.4346,114.4736,114.2301,114.2593,46045.0
2024-08-28 11:20:00,117.32,117.35,117.13,117.14,32181.0,114.2593,114.2886,114.0743,114.084,32181.0
2024-08-28 11:25:00,117.15,117.22,117.05,117.13,42784.0,114.0938,114.162,113.9964,114.0743,42784.0
2024-08-28 11:30:00,117.13,117.13,116.97,116.99,37932.0,114.0743,114.0743,113.9185,113.938,37932.0
2024-08-28 11:35:00,116.98,117.06,116.89,116.9,47269.0,113.9282,114.0061,113.8406,113.8503,47269.0
2024-08-28 11:40:00,116.9,116.95,116.83,116.94,45660.0,113.8503,113.899,113.7821,113.8893,45660.0
2024-08-28 11:45:00,116.94,116.96,116.78,116.87,43918.0,113.8893,113.9087,113.7334,113.8211,43918.0
2024-08-28 11:50:00,116.88,116.95,116.87,116.94,24053.0,113.8308,113.899,113.8211,113.8893,24053.0
2024-08-28 11:55:00,116.94,116.97,116.79,116.83,46960.0,113.8893,113.9185,113.7432,113.7821,46960.0
2024-08-28 12:00:00,116.83,116.83,116.65,116.74,59301.0,113.7821,113.7821,113.6068,113.6945,59301.0
2024-08-28 12:05:00,116.75,116.75,116.64,116.68,24745.0,113.7042,113.7042,113.5971,113.636,24745.0
2024-08-28 12:10:00,116.66,116.78,116.64,116.78,29726.0,113.6166,113.7334,113.5971,113.7334,29726.0
2024-08-28 12:15:00,116.78,116.78,116.62,116.65,22735.0,113.7334,113.7334,113.5776,113.6068,22735.0
2024-08-28 12:20:00,116.65,116.65,116.46,116.48,59831.0,113.6068,113.6068,113.4218,113.4413,59831.0
2024-08-28 12:25:00,116.46,116.55,116.46,116.51,32411.0,113.4218,113.5094,113.4218,113.4705,32411.0
2024-08-28 12:30:00,116.5,116.62,116.5,116.54,20134.0,113.4607,113.5776,113.4607,113.4997,20134.0
2024-08-28 12:35:00,116.56,116.62,116.46,116.62,35747.0,113.5192,113.5776,113.4218,113.5776,35747.0
2024-08-28 12:40:00,116.6,116.61,116.48,116.61,25171.0,113.5581,113.5679,113.4413,113.5679,25171.0
2024-08-28 12:45:00,116.6,116.61,116.55,116.57,23147.0,113.5581,113.5679,113.5094,113.5289,23147.0
2024-08-28 12:50:00,116.56,116.6,116.48,116.51,28768.0,113.5192,113.5581,113.4413,113.4705,28768.0
2024-08-28 12:55:00,116.52,116.54,116.44,116.5,29665.0,113.4802,113.4997,113.4023,113.4607,29665.0
2024-08-28 13:00:00,116.5,116.57,116.49,116.55,36460.0,113.4607,113.5289,113.451,113.5094,36460.0
2024-08-28 13:05:00,116.57,116.62,116.44,116.46,26506.0,113.5289,113.5776,113.4023,113.4218,26506.0
2024-08-28 13:10:00,116.46,116.46,116.33,116.35,25151.0,113.4218,113.4218,113.2952,113.3146,25151.0
2024-08-28 13:15:00,116.36,116.41,116.33,116.37,23955.0,113.3244,113.3731,113.2952,113.3341,23955.0
2024-08-28 13:20:00,116.37,116.37,116.28,116.3,35125.0,113.3341,113.3341,113.2465,113.266,35125.0
2024-08-28 13:25:00,116.29,116.36,116.26,116.34,46237.0,113.2562,113.3244,113.227,113.3049,46237.0
2024-08-28 13:30:00,116.34,116.46,116.34,116.44,28704.0,113.3049,113.4218,113.3049,113.4023,28704.0
2024-08-28 13:35:00,116.45,116.49,116.44,116.45,21780.0,113.412,113.451,113.4023,113.412,21780.0
2024-08-28 13:40:00,116.47,116.5,116.37,116.38,44566.0,113.4315,113.4607,113.3341,113.3439,44566.0
2024-08-28 13:45:00,116.38,116.42,116.3,116.33,35366.0,113.3439,113.3828,113.266,113.2952,35366.0
2024-08-28 13:50:00,116.34,116.35,116.27,116.3,40396.0,113.3049,113.3146,113.2367,113.266,40396.0
2024-08-28 13:55:00,116.31,116.39,116.29,116.38,60527.0,113.2757,113.3536,113.2562,113.3439,60527.0
2024-08-28 14:00:00,116.39,116.44,116.33,116.36,44262.0,113.3536,113.4023,113.2952,113.3244,44262.0
2024-08-28 14:05:00,116.37,116.6,116.36,116.6,39205.0,113.3341,113.5581,113.3244,113.5581,39205.0
2024-08-28 14:10:00,116.62,116.63,116.51,116.56,41428.0,113.5776,113.5873,113.4705,113.5192,41428.0
2024-08-28 14:15:00,116.57,116.58,116.46,116.49,22617.0,113.5289,113.5386,113.4218,113.451,22617.0
2024-08-28 14:20:00,116.49,116.53,116.43,116.48,33596.0,113.451,113.49,113.3926,113.4413,33596.0
2024-08-28 14:25:00,116.47,116.49,116.3,116.32,45784.0,113.4315,113.451,113.266,113.2854,45784.0
2024-08-28 14:30:00,116.32,116.37,116.28,116.3,49321.0,113.2854,113.3341,113.2465,113.266,49321.0
2024-08-28 14:35:00,116.31,116.41,116.31,116.39,45411.0,113.2757,113.3731,113.2757,113.3536,45411.0
2024-08-28 14:40:00,116.39,116.4,116.33,116.34,26169.0,113.3536,113.3633,113.2952,113.3049,26169.0
2024-08-28 14:45:00,116.35,116.39,116.31,116.33,31494.0,113.3146,113.3536,113.2757,113.2952,31494.0
2024-08-28 14:50:00,116.33,116.4,116.31,116.39,36225.0,113.2952,113.3633,113.2757,113.3536,36225.0
2024-08-28 14:55:00,116.4,116.6,116.39,116.59,44090.0,113.3633,113.5581,113.3536,113.5484,44090.0
2024-08-28 15:00:00,116.58,116.61,116.5,116.6,95259.0,113.5386,113.5679,113.4607,113.5581,95259.0
2024-08-28 15:05:00,116.59,116.6,116.46,116.46,26552.0,113.5484,113.5581,113.4218,113.4218,26552.0
2024-08-28 15:10:00,116.46,116.47,116.38,116.41,32691.0,113.4218,113.4315,113.3439,113.3731,32691.0
2024-08-28 15:15:00,116.41,116.54,116.4,116.52,31303.0,113.3731,113.4997,113.3633,113.4802,31303.0
2024-08-28 15:20:00,116.52,116.59,116.5,116.57,35804.0,113.4802,113.5484,113.4607,113.5289,35804.0
2024-08-28 15:25:00,116.57,116.66,116.56,116.66,41718.0,113.5289,113.6166,113.5192,113.6166,41718.0
2024-08-28 15:30:00,116.66,116.74,116.6,116.61,56218.0,113.6166,113.6945,113.5581,113.5679,56218.0
2024-08-28 15:35:00,116.62,116.64,116.53,116.59,53902.0,113.5776,113.5971,113.49,113.5484,53902.0
2024-08-28 15:40:00,116.59,116.79,116.59,116.78,72746.0,113.5484,113.7432,113.5484,113.7334,72746.0
2024-08-28 15:45:00,116.78,116.84,116.58,116.63,172135.0,113.7334,113.7919,113.5386,113.5873,172135.0
2024-08-28 15:50:00,116.64,116.75,116.47,116.57,333248.0,113.5971,113.7042,113.4315,113.5289,333248.0
2024-08-28 15:55:00,116.57,116.61,116.33,116.51,690775.0,113.5289,113.5679,113.2952,113.4705,690775.0
2024-08-29 09:30:00,117.2,117.67,117.06,117.28,228867.0,114.1425,114.6002,114.0061,114.2204,228867.0
2024-08-29 09:35:00,117.27,117.27,117.05,117.08,92986.0,114.2106,114.2106,113.9964,114.0256,92986.0
2024-08-29 09:40:00,117.06,117.23,116.87,116.87,97162.0,114.0061,114.1717,113.8211,113.8211,97162.0
2024-08-29 09:45:00,116.9,116.9,116.36,116.41,104285.0,113.8503,113.8503,113.3244,113.3731,104285.0
2024-08-29 09:50:00,116.41,116.79,116.35,116.73,105062.0,113.3731,113.7432,113.3146,113.6847,105062.0
2024-08-29 09:55:00,116.72,116.9,116.63,116.8,81054.0,113.675,113.8503,113.5873,113.7529,81054.0
2024-08-29 10:00:00,116.79,117.45,116.78,117.41,115829.0,113.7432,114.386,113.7334,114.347,115829.0
2024-08-29 10:05:00,117.43,117.6,117.29,117.56,96357.0,114.3665,114.532,114.2301,114.4931,96357.0
2024-08-29 10:10:00,117.57,117.67,117.37,117.53,96108.0,114.5028,114.6002,114.308,114.4639,96108.0
2024-08-29 10:15:00,117.52,117.71,117.41,117.71,87463.0,114.4541,114.6392,114.347,114.6392,87463.0
2024-08-29 10:20:00,117.7,117.96,117.62,117.93,111921.0,114.6294,114.8826,114.5515,114.8534,111921.0
2024-08-29 10:25:00,117.94,117.98,117.66,117.75,65043.0,114.8632,114.9021,114.5905,114.6781,65043.0
2024-08-29 10:30:00,117.79,117.81,117.35,117.37,64720.0,114.7171,114.7366,114.2886,114.308,64720.0
2024-08-29 10:35:00,117.37,117.69,117.36,117.64,50507.0,114.308,114.6197,114.2983,114.571,50507.0
2024-08-29 10:40:00,117.65,117.66,117.48,117.5,61159.0,114.5807,114.5905,114.4152,114.4346,61159.0
2024-08-29 10:45:00,117.5,117.57,117.43,117.57,49769.0,114.4346,114.5028,114.3665,114.5028,49769.0
2024-08-29 10:50:00,117.56,117.61,117.36,117.37,69180.0,114.4931,114.5418,114.2983,114.308,69180.0
2024-08-29 10:55:00,117.36,117.59,117.35,117.46,51846.0,114.2983,114.5223,114.2886,114.3957,51846.0
2024-08-29 11:00:00,117.46,117.67,117.46,117.6,43883.0,114.3957,114.6002,114.3957,114.532,43883.0
2024-08-29 11:05:00,117.61,117.8,117.61,117.75,63423.0,114.5418,114.7268,114.5418,114.6781,63423.0
2024-08-29 11:10:00,117.75,117.91,117.71,117.89,51385.0,114.6781,114.834,114.6392,114.8145,51385.0
2024-08-29 11:15:00,117.88,117.92,117.78,117.78,39837.0,114.8047,114.8437,114.7073,114.7073,39837.0
2024-08-29 11:20:00,117.8,118.0,117.8,117.88,61461.0,114.7268,114.9216,114.7268,114.8047,61461.0
2024-08-29 11:25:00,117.88,118.04,117.88,117.92,70649.0,114.8047,114.9606,114.8047,114.8437,70649.0
2024-08-29 11:30:00,117.93,117.99,117.85,117.97,69808.0,114.8534,114.9119,114.7755,114.8924,69808.0
2024-08-29 11:35:00,117.98,118.01,117.74,117.8,91857.0,114.9021,114.9313,114.6684,114.7268,91857.0
2024-08-29 11:40:00,117.8,117.88,117.74,117.8,50539.0,114.7268,114.8047,114.6684,114.7268,50539.0
2024-08-29 11:45:00,117.81,117.88,117.75,117.86,49141.0,114.7366,114.8047,114.6781,114.7853,49141.0
2024-08-29 11:50:00,117.86,117.95,117.78,117.94,61100.0,114.7853,114.8729,114.7073,114.8632,61100.0
2024-08-29 11:55:00,117.94,118.08,117.93,118.0,59453.0,114.8632,114.9995,114.8534,114.9216,59453.0
2024-08-29 12:00:00,118.0,118.13,117.99,118.08,56497.0,114.9216,115.0482,114.9119,114.9995,56497.0
2024-08-29 12:05:00,118.07,118.17,118.02,118.09,97705.0,114.9898,115.0872,114.9411,115.0093,97705.0
2024-08-29 12:10:00,118.08,118.24,118.04,118.2,38957.0,114.9995,115.1553,114.9606,115.1164,38957.0
2024-08-29 12:15:00,118.21,118.3,118.19,118.3,40840.0,115.1261,115.2138,115.1066,115.2138,40840.0
2024-08-29 12:20:00,118.31,118.43,118.29,118.35,53292.0,115.2235,115.3404,115.204,115.2625,53292.0
2024-08-29 12:25:00,118.37,118.4,118.27,118.32,39675.0,115.282,115.3112,115.1846,115.2333,39675.0
2024-08-29 12:30:00,118.3,118.35,118.19,118.21,28770.0,115.2138,115.2625,115.1066,115.1261,28770.0
2024-08-29 12:35:00,118.22,118.33,118.21,118.25,58384.0,115.1359,115.243,115.1261,115.1651,58384.0
2024-08-29 12:40:00,118.28,118.44,118.26,118.39,37850.0,115.1943,115.3501,115.1748,115.3014,37850.0
2024-08-29 12:45:00,118.4,118.43,118.36,118.43,35406.0,115.3112,115.3404,115.2722,115.3404,35406.0
2024-08-29 12:50:00,118.44,118.54,118.41,118.53,57207.0,115.3501,115.4475,115.3209,115.4378,57207.0
2024-08-29 12:55:00,118.55,118.56,118.43,118.46,44354.0,115.4573,115.467,115.3404,115.3696,44354.0
2024-08-29 13:00:00,118.46,118.56,118.43,118.53,29714.0,115.3696,115.467,115.3404,115.4378,29714.0
2024-08-29 13:05:00,118.53,118.57,118.4,118.47,67067.0,115.4378,115.4767,115.3112,115.3793,67067.0
2024-08-29 13:10:00,118.47,118.61,118.47,118.53,45097.0,115.3793,115.5157,115.3793,115.4378,45097.0
2024-08-29 13:15:00,118.52,118.67,118.52,118.62,38899.0,115.428,115.5741,115.428,115.5254,38899.0
2024-08-29 13:20:00,118.62,118.63,118.47,118.5,32880.0,115.5254,115.5352,115.3793,115.4086,32880.0
2024-08-29 13:25:00,118.5,118.59,118.42,118.52,41793.0,115.4086,115.4962,115.3306,115.428,41793.0
2024-08-29 13:30:00,118.52,118.64,118.49,118.53,45819.0,115.428,115.5449,115.3988,115.4378,45819.0
2024-08-29 13:35:00,118.54,118.62,118.52,118.6,35605.0,115.4475,115.5254,115.428,115.506,35605.0
2024-08-29 13:40:00,118.6,118.68,118.57,118.68,38158.0,115.506,115.5839,115.4767,115.5839,38158.0
2024-08-29 13:45:00,118.68,118.68,118.52,118.63,26364.0,115.5839,115.5839,115.428,115.5352,26364.0
2024-08-29 13:50:00,118.63,118.67,118.53,118.58,40915.0,115.5352,115.5741,115.4378,115.4865,40915.0
2024-08-29 13:55:00,118.58,118.58,118.42,118.45,92857.0,115.4865,115.4865,115.3306,115.3599,92857.0
2024-08-29 14:00:00,118.46,118.63,118.44,118.62,38635.0,115.3696,115.5352,115.3501,115.5254,38635.0
2024-08-29 14:05:00,118.62,118.64,118.51,118.56,45806.0,115.5254,115.5449,115.4183,115.467,45806.0
2024-08-29 14:10:00,118.56,118.6,118.46,118.51,34504.0,115.467,115.506,115.3696,115.4183,34504.0
2024-08-29 14:15:00,118.52,118.59,118.49,118.56,72472.0,115.428,115.4962,115.3988,115.467,72472.0
2024-08-29 14:20:00,118.57,118.59,118.39,118.4,50165.0,115.4767,115.4962,115.3014,115.3112,50165.0
2024-08-29 14:25:00,118.39,118.49,118.27,118.3,78710.0,115.3014,115.3988,115.1846,115.2138,78710.0
2024-08-29 14:30:00,118.29,118.35,118.24,118.26,72375.0,115.204,115.2625,115.1553,115.1748,72375.0
2024-08-29 14:35:00,118.28,118.28,118.05,118.13,61689.0,115.1943,115.1943,114.9703,115.0482,61689.0
2024-08-29 14:40:00,118.12,118.24,118.09,118.18,33549.0,115.0385,115.1553,115.0093,115.0969,33549.0
2024-08-29 14:45:00,118.18,118.2,118.09,118.18,55559.0,115.0969,115.1164,115.0093,115.0969,55559.0
2024-08-29 14:50:00,118.17,118.2,118.05,118.17,33251.0,115.0872,115.1164,114.9703,115.0872,33251.0
2024-08-29 14:55:00,118.17,118.32,118.08,118.29,117692.0,115.0872,115.2333,114.9995,115.204,117692.0
2024-08-29 15:00:00,118.28,118.4,118.22,118.37,83159.0,115.1943,115.3112,115.1359,115.282,83159.0
2024-08-29 15:05:00,118.38,118.49,118.35,118.46,69906.0,115.2917,115.3988,115.2625,115.3696,69906.0
2024-08-29 15:10:00,118.47,118.5,118.39,118.44,66659.0,115.3793,115.4086,115.3014,115.3501,66659.0
2024-08-29 15:15:00,118.43,118.5,118.39,118.45,88465.0,115.3404,115.4086,115.3014,115.3599,88465.0
2024-08-29 15:20:00,118.46,118.56,118.41,118.56,68325.0,115.3696,115.467,115.3209,115.467,68325.0
2024-08-29 15:25:00,118.56,118.73,118.53,118.72,90568.0,115.467,115.6326,115.4378,115.6228,90568.0
2024-08-29 15:30:00,118.72,118.79,118.65,118.68,166866.0,115.6228,115.691,115.5546,115.5839,166866.0
2024-08-29 15:35:00,118.69,118.76,118.59,118.6,156027.0,115.5936,115.6618,115.4962,115.506,156027.0
2024-08-29 15:40:00,118.59,118.61,118.39,118.39,171085.0,115.4962,115.5157,115.3014,115.3014,171085.0
2024-08-29 15:45:00,118.4,118.48,118.39,118.41,100759.0,115.3112,115.3891,115.3014,115.3209,100759.0
2024-08-29 15:50:00,118.41,118.49,118.19,118.19,189968.0,115.3209,115.3988,115.1066,115.1066,189968.0
2024-08-29 15:55:00,118.19,118.27,118.09,118.17,715104.0,115.1066,115.1846,115.0093,115.0872,715104.0
2024-08-30 09:30:00,116.79,117.19,116.29,116.87,225575.0,113.7432,114.1327,113.2562,113.8211,225575.0
2024-08-30 09:35:00,116.85,117.47,116.81,117.46,149046.0,113.8016,114.4054,113.7626,114.3957,149046.0
2024-08-30 09:40:00,117.48,117.51,117.19,117.24,79513.0,114.4152,114.4444,114.1327,114.1814,79513.0
2024-08-30 09:45:00,117.26,117.3,116.78,116.89,94455.0,114.2009,114.2399,113.7334,113.8406,94455.0
2024-08-30 09:50:00,116.9,117.03,116.76,116.99,101124.0,113.8503,113.9769,113.714,113.938,101124.0
2024-08-30 09:55:00,116.96,116.98,116.73,116.86,81812.0,113.9087,113.9282,113.6847,113.8113,81812.0
2024-08-30 10:00:00,116.85,116.93,116.58,116.92,317390.0,113.8016,113.8795,113.5386,113.8698,317390.0
2024-08-30 10:05:00,116.91,116.98,116.63,116.98,144227.0,113.86,113.9282,113.5873,113.9282,144227.0
2024-08-30 10:10:00,116.98,117.13,116.92,117.01,80420.0,113.9282,114.0743,113.8698,113.9574,80420.0
2024-08-30 10:15:00,117.01,117.15,116.92,117.12,85456.0,113.9574,114.0938,113.8698,114.0646,85456.0
2024-08-30 10:20:00,117.12,117.19,117.0,117.0,54943.0,114.0646,114.1327,113.9477,113.9477,54943.0
2024-08-30 10:25:00,117.01,117.09,116.84,116.86,62809.0,113.9574,114.0353,113.7919,113.8113,62809.0
2024-08-30 10:30:00,116.84,116.98,116.82,116.87,34843.0,113.7919,113.9282,113.7724,113.8211,34843.0
2024-08-30 10:35:00,116.87,116.94,116.74,116.91,46537.0,113.8211,113.8893,113.6945,113.86,46537.0
2024-08-30 10:40:00,116.91,117.05,116.83,116.96,46777.0,113.86,113.9964,113.7821,113.9087,46777.0
2024-08-30 10:45:00,116.95,117.22,116.92,117.21,49134.0,113.899,114.162,113.8698,114.1522,49134.0
2024-08-30 10:50:00,117.21,117.27,117.17,117.23,75141.0,114.1522,114.2106,114.1133,114.1717,75141.0
2024-08-30 10:55:00,117.23,117.44,117.19,117.23,83410.0,114.1717,114.3762,114.1327,114.1717,83410.0
2024-08-30 11:00:00,117.25,117.4,117.23,117.36,54118.0,114.1912,114.3373,114.1717,114.2983,54118.0
2024-08-30 11:05:00,117.34,117.37,117.16,117.18,62173.0,114.2788,114.308,114.1035,114.123,62173.0
2024-08-30 11:10:00,117.18,117.31,117.14,117.2,54054.0,114.123,114.2496,114.084,114.1425,54054.0
2024-08-30 11:15:00,117.18,117.31,117.17,117.26,54430.0,114.123,114.2496,114.1133,114.2009,54430.0
2024-08-30 11:20:00,117.26,117.28,117.11,117.12,45237.0,114.2009,114.2204,114.0548,114.0646,45237.0
2024-08-30 11:25:00,117.12,117.16,116.94,117.04,66975.0,114.0646,114.1035,113.8893,113.9866,66975.0
2024-08-30 11:30:00,117.02,117.07,116.93,116.99,44100.0,113.9672,114.0159,113.8795,113.938,44100.0
2024-08-30 11:35:00,116.98,116.99,116.91,116.91,31623.0,113.9282,113.938,113.86,113.86,31623.0
2024-08-30 11:40:00,116.91,117.02,116.86,116.98,99449.0,113.86,113.9672,113.8113,113.9282,99449.0
2024-08-30 11:45:00,116.98,117.0,116.79,116.85,34564.0,113.9282,113.9477,113.7432,113.8016,34564.0
2024-08-30 11:50:00,116.85,116.89,116.69,116.76,63017.0,113.8016,113.8406,113.6458,113.714,63017.0
2024-08-30 11:55:00,116.76,116.82,116.73,116.8,44900.0,113.714,113.7724,113.6847,113.7529,44900.0
2024-08-30 12:00:00,116.8,116.87,116.72,116.87,38763.0,113.7529,113.8211,113.675,113.8211,38763.0
2024-08-30 12:05:00,116.87,116.97,116.83,116.84,66780.0,113.8211,113.9185,113.7821,113.7919,66780.0
2024-08-30 12:10:00,116.83,116.85,116.75,116.77,65488.0,113.7821,113.8016,113.7042,113.7237,65488.0
2024-08-30 12:15:00,116.76,116.78,116.56,116.57,42479.0,113.714,113.7334,113.5192,113.5289,42479.0
2024-08-30 12:20:00,116.57,116.64,116.52,116.61,40349.0,113.5289,113.5971,113.4802,113.5679,40349.0
2024-08-30 12:25:00,116.61,116.73,116.59,116.67,45228.0,113.5679,113.6847,113.5484,113.6263,45228.0
2024-08-30 12:30:00,116.68,116.69,116.5,116.53,38209.0,113.636,113.6458,113.4607,113.49,38209.0
2024-08-30 12:35:00,116.52,116.69,116.49,116.69,32605.0,113.4802,113.6458,113.451,113.6458,32605.0
2024-08-30 12:40:00,116.69,116.71,116.59,116.7,27436.0,113.6458,113.6653,113.5484,113.6555,27436.0
2024-08-30 12:45:00,116.71,116.89,116.71,116.88,81181.0,113.6653,113.8406,113.6653,113.8308,81181.0
2024-08-30 12:50:00,116.86,117.07,116.79,117.04,155487.0,113.8113,114.0159,113.7432,113.9866,155487.0
2024-08-30 12:55:00,117.06,117.06,116.87,116.88,28143.0,114.0061,114.0061,113.8211,113.8308,28143.0
2024-08-30 13:00:00,116.88,117.01,116.87,116.94,31176.0,113.8308,113.9574,113.8211,113.8893,31176.0
2024-08-30 13:05:00,116.94,116.95,116.85,116.88,25120.0,113.8893,113.899,113.8016,113.8308,25120.0
2024-08-30 13:10:00,116.88,116.92,116.82,116.86,31034.0,113.8308,113.8698,113.7724,113.8113,31034.0
2024-08-30 13:15:00,116.85,116.9,116.8,116.82,22799.0,113.8016,113.8503,113.7529,113.7724,22799.0
2024-08-30 13:20:00,116.84,116.96,116.84,116.87,23512.0,113.7919,113.9087,113.7919,113.8211,23512.0
2024-08-30 13:25:00,116.85,116.98,116.81,116.97,24404.0,113.8016,113.9282,113.7626,113.9185,24404.0
2024-08-30 13:30:00,116.97,117.05,116.97,117.04,28179.0,113.9185,113.9964,113.9185,113.9866,28179.0
2024-08-30 13:35:00,117.04,117.05,116.98,116.98,20984.0,113.9866,113.9964,113.9282,113.9282,20984.0
2024-08-30 13:40:00,116.98,117.06,116.93,116.96,30378.0,113.9282,114.0061,113.8795,113.9087,30378.0
2024-08-30 13:45:00,116.96,117.02,116.95,116.95,17672.0,113.9087,113.9672,113.899,113.899,17672.0
2024-08-30 13:50:00,116.95,116.96,116.9,116.91,17896.0,113.899,113.9087,113.8503,113.86,17896.0
2024-08-30 13:55:00,116.9,116.91,116.83,116.84,19394.0,113.8503,113.86,113.7821,113.7919,19394.0
2024-08-30 14:00:00,116.85,116.97,116.79,116.95,51431.0,113.8016,113.9185,113.7432,113.899,51431.0
2024-08-30 14:05:00,116.95,117.1,116.93,116.97,39761.0,113.899,114.0451,113.8795,113.9185,39761.0
2024-08-30 14:10:00,116.97,117.05,116.93,116.93,25122.0,113.9185,113.9964,113.8795,113.8795,25122.0
2024-08-30 14:15:00,116.94,117.0,116.88,116.88,23256.0,113.8893,113.9477,113.8308,113.8308,23256.0
2024-08-30 14:20:00,116.88,117.0,116.85,117.0,24633.0,113.8308,113.9477,113.8016,113.9477,24633.0
2024-08-30 14:25:00,117.01,117.1,116.97,117.0,41009.0,113.9574,114.0451,113.9185,113.9477,41009.0
2024-08-30 14:30:00,117.0,117.02,116.96,117.02,22201.0,113.9477,113.9672,113.9087,113.9672,22201.0
2024-08-30 14:35:00,117.03,117.11,117.03,117.07,44432.0,113.9769,114.0548,113.9769,114.0159,44432.0
2024-08-30 14:40:00,117.08,117.09,116.88,116.92,31178.0,114.0256,114.0353,113.8308,113.8698,31178.0
2024-08-30 14:45:00,116.94,117.07,116.93,117.07,36306.0,113.8893,114.0159,113.8795,114.0159,36306.0
2024-08-30 14:50:00,117.06,117.1,116.99,117.04,62619.0,114.0061,114.0451,113.938,113.9866,62619.0
2024-08-30 14:55:00,117.04,117.08,116.98,117.02,28969.0,113.9866,114.0256,113.9282,113.9672,28969.0
2024-08-30 15:00:00,117.02,117.11,116.99,117.1,47379.0,113.9672,114.0548,113.938,114.0451,47379.0
2024-08-30 15:05:00,117.1,117.13,117.02,117.02,35112.0,114.0451,114.0743,113.9672,113.9672,35112.0
2024-08-30 15:10:00,117.01,117.13,116.99,117.12,32370.0,113.9574,114.0743,113.938,114.0646,32370.0
2024-08-30 15:15:00,117.12,117.13,117.08,117.12,54098.0,114.0646,114.0743,114.0256,114.0646,54098.0
2024-08-30 15:20:00,117.12,117.25,117.07,117.12,141717.0,114.0646,114.1912,114.0159,114.0646,141717.0
2024-08-30 15:25:00,117.12,117.29,117.1,117.24,67738.0,114.0646,114.2301,114.0451,114.1814,67738.0
2024-08-30 15:30:00,117.25,117.34,117.19,117.22,141239.0,114.1912,114.2788,114.1327,114.162,141239.0
2024-08-30 15:35:00,117.22,117.41,117.19,117.38,180701.0,114.162,114.347,114.1327,114.3178,180701.0
2024-08-30 15:40:00,117.37,117.53,117.36,117.53,105344.0,114.308,114.4639,114.2983,114.4639,105344.0
2024-08-30 15:45:00,117.53,117.61,117.52,117.61,130369.0,114.4639,114.5418,114.4541,114.5418,130369.0
2024-08-30 15:50:00,117.61,117.99,117.58,117.99,254383.0,114.5418,114.9119,114.5126,114.9119,254383.0
2024-08-30 15:55:00,117.98,118.02,117.76,117.91,797771.0,114.9021,114.9411,114.6879,114.834,797771.0
2024-09-03 09:30:00,115.84,115.97,115.1,115.11,463491.0,112.818,112.9446,112.0973,112.107,463491.0
2024-09-03 09:35:00,115.12,115.7,115.12,115.38,152065.0,112.1167,112.6816,112.1167,112.37,152065.0
2024-09-03 09:40:00,115.42,115.53,115.04,115.18,150374.0,112.4089,112.516,112.0388,112.1752,150374.0
2024-09-03 09:45:00,115.2,115.43,114.86,114.87,178406.0,112.1947,112.4186,111.8635,111.8733,178406.0
2024-09-03 09:50:00,114.87,114.95,114.62,114.78,161156.0,111.8733,111.9512,111.6298,111.7856,161156.0
2024-09-03 09:55:00,114.78,114.97,114.69,114.7,154932.0,111.7856,111.9707,111.698,111.7077,154932.0
2024-09-03 10:00:00,114.7,114.73,114.05,114.11,180865.0,111.7077,111.7369,111.0747,111.1331,180865.0
2024-09-03 10:05:00,114.1,114.38,114.08,114.33,123118.0,111.1233,111.396,111.1039,111.3473,123118.0
2024-09-03 10:10:00,114.34,114.45,114.07,114.08,134354.0,111.3571,111.4642,111.0941,111.1039,134354.0
2024-09-03 10:15:00,114.07,114.27,114.04,114.26,120224.0,111.0941,111.2889,111.0649,111.2792,120224.0
2024-09-03 10:20:00,114.26,114.31,114.13,114.15,104875.0,111.2792,111.3279,111.1526,111.172,104875.0
2024-09-03 10:25:00,114.16,114.29,114.08,114.21,84577.0,111.1818,111.3084,111.1039,111.2305,84577.0
2024-09-03 10:30:00,114.21,114.37,114.19,114.25,161147.0,111.2305,111.3863,111.211,111.2694,161147.0
2024-09-03 10:35:00,114.26,114.52,114.13,114.51,107644.0,111.2792,111.5324,111.1526,111.5227,107644.0
2024-09-03 10:40:00,114.53,114.82,114.39,114.78,109606.0,111.5421,111.8246,111.4058,111.7856,109606.0
2024-09-03 10:45:00,114.76,114.89,114.64,114.84,124666.0,111.7661,111.8927,111.6493,111.844,124666.0
2024-09-03 10:50:00,114.85,114.87,114.69,114.78,79113.0,111.8538,111.8733,111.698,111.7856,79113.0
2024-09-03 10:55:00,114.77,114.82,114.69,114.75,112578.0,111.7759,111.8246,111.698,111.7564,112578.0
2024-09-03 11:00:00,114.74,114.74,114.46,114.51,125113.0,111.7467,111.7467,111.474,111.5227,125113.0
2024-09-03 11:05:00,114.49,114.81,114.46,114.78,184089.0,111.5032,111.8148,111.474,111.7856,184089.0
2024-09-03 11:10:00,114.77,114.98,114.77,114.88,197546.0,111.7759,111.9804,111.7759,111.883,197546.0
2024-09-03 11:15:00,114.87,114.92,114.8,114.84,73047.0,111.8733,111.922,111.8051,111.844,73047.0
2024-09-03 11:20:00,114.84,114.93,114.75,114.91,66592.0,111.844,111.9317,111.7564,111.9122,66592.0
2024-09-03 11:25:00,114.9,115.09,114.87,114.97,145610.0,111.9025,112.0875,111.8733,111.9707,145610.0
2024-09-03 11:30:00,114.97,115.05,114.87,114.98,94683.0,111.9707,112.0486,111.8733,111.9804,94683.0
2024-09-03 11:35:00,114.98,115.15,114.98,115.08,89963.0,111.9804,112.146,111.9804,112.0778,89963.0
2024-09-03 11:40:00,115.07,115.24,114.97,115.23,99715.0,112.068,112.2336,111.9707,112.2239,99715.0
2024-09-03 11:45:00,115.22,115.34,115.09,115.11,68142.0,112.2141,112.331,112.0875,112.107,68142.0
2024-09-03 11:50:00,115.13,115.33,115.04,115.32,49600.0,112.1265,112.3213,112.0388,112.3115,49600.0
2024-09-03 11:55:00,115.33,115.36,115.07,115.12,71823.0,112.3213,112.3505,112.068,112.1167,71823.0
2024-09-03 12:00:00,115.12,115.42,115.12,115.36,69903.0,112.1167,112.4089,112.1167,112.3505,69903.0
2024-09-03 12:05:00,115.37,115.48,115.35,115.41,52375.0,112.3602,112.4673,112.3407,112.3992,52375.0
2024-09-03 12:10:00,115.44,115.63,115.43,115.62,88652.0,112.4284,112.6134,112.4186,112.6037,88652.0
2024-09-03 12:15:00,115.64,115.64,115.47,115.6,58617.0,112.6232,112.6232,112.4576,112.5842,58617.0
2024-09-03 12:20:00,115.6,115.7,115.57,115.67,64284.0,112.5842,112.6816,112.555,112.6524,64284.0
2024-09-03 12:25:00,115.66,115.75,115.62,115.75,60724.0,112.6426,112.7303,112.6037,112.7303,60724.0
2024-09-03 12:30:00,115.74,115.74,115.57,115.62,64342.0,112.7206,112.7206,112.555,112.6037,64342.0
2024-09-03 12:35:00,115.62,115.77,115.56,115.73,49906.0,112.6037,112.7498,112.5453,112.7108,49906.0
2024-09-03 12:40:00,115.73,115.76,115.69,115.72,53965.0,112.7108,112.74,112.6719,112.7011,53965.0
2024-09-03 12:45:00,115.72,115.76,115.44,115.47,82316.0,112.7011,112.74,112.4284,112.4576,82316.0
2024-09-03 12:50:00,115.46,115.68,115.37,115.64,74522.0,112.4479,112.6621,112.3602,112.6232,74522.0
2024-09-03 12:55:00,115.63,115.66,115.52,115.56,44144.0,112.6134,112.6426,112.5063,112.5453,44144.0
2024-09-03 13:00:00,115.55,115.59,115.51,115.52,36991.0,112.5355,112.5745,112.4966,112.5063,36991.0
2024-09-03 13:05:00,115.52,115.73,115.51,115.72,42806.0,112.5063,112.7108,112.4966,112.7011,42806.0
2024-09-03 13:10:00,115.72,115.73,115.52,115.6,75293.0,112.7011,112.7108,112.5063,112.5842,75293.0
2024-09-03 13:15:00,115.61,115.73,115.56,115.7,60227.0,112.594,112.7108,112.5453,112.6816,60227.0
2024-09-03 13:20:00,115.71,115.83,115.64,115.74,87023.0,112.6913,112.8082,112.6232,112.7206,87023.0
2024-09-03 13:25:00,115.77,115.89,115.75,115.88,38583.0,112.7498,112.8666,112.7303,112.8569,38583.0
2024-09-03 13:30:00,115.87,115.94,115.8,115.8,59265.0,112.8472,112.9153,112.779,112.779,59265.0
2024-09-03 13:35:00,115.8,115.99,115.79,115.97,57301.0,112.779,112.964,112.7693,112.9446,57301.0
2024-09-03 13:40:00,115.97,115.97,115.79,115.85,53470.0,112.9446,112.9446,112.7693,112.8277,53470.0
2024-09-03 13:45:00,115.87,115.89,115.73,115.78,53222.0,112.8472,112.8666,112.7108,112.7595,53222.0
2024-09-03 13:50:00,115.78,115.89,115.78,115.81,44886.0,112.7595,112.8666,112.7595,112.7887,44886.0
2024-09-03 13:55:00,115.81,115.83,115.7,115.79,41079.0,112.7887,112.8082,112.6816,112.7693,41079.0
2024-09-03 14:00:00,115.8,115.81,115.64,115.79,48513.0,112.779,112.7887,112.6232,112.7693,48513.0
2024-09-03 14:05:00,115.79,115.93,115.78,115.9,81299.0,112.7693,112.9056,112.7595,112.8764,81299.0
2024-09-03 14:10:00,115.9,115.93,115.75,115.83,49370.0,112.8764,112.9056,112.7303,112.8082,49370.0
2024-09-03 14:15:00,115.82,115.84,115.73,115.75,60288.0,112.7985,112.818,112.7108,112.7303,60288.0
2024-09-03 14:20:00,115.76,115.88,115.75,115.84,66819.0,112.74,112.8569,112.7303,112.818,66819.0
2024-09-03 14:25:00,115.84,116.01,115.81,115.99,64836.0,112.818,112.9835,112.7887,112.964,64836.0
2024-09-03 14:30:00,115.99,116.09,115.94,115.97,65377.0,112.964,113.0614,112.9153,112.9446,65377.0
2024-09-03 14:35:00,115.98,116.04,115.93,115.98,73053.0,112.9543,113.0127,112.9056,112.9543,73053.0
2024-09-03 14:40:00,115.98,116.04,115.84,115.93,108692.0,112.9543,113.0127,112.818,112.9056,108692.0
2024-09-03 14:45:00,115.93,115.94,115.81,115.83,49935.0,112.9056,112.9153,112.7887,112.8082,49935.0
2024-09-03 14:50:00,115.84,115.91,115.81,115.83,34248.0,112.818,112.8861,112.7887,112.8082,34248.0
2024-09-03 14:55:00,115.84,115.84,115.73,115.73,46467.0,112.818,112.818,112.7108,112.7108,46467.0
2024-09-03 15:00:00,115.73,115.77,115.64,115.74,60104.0,112.7108,112.7498,112.6232,112.7206,60104.0
2024-09-03 15:05:00,115.74,115.83,115.71,115.78,46677.0,112.7206,112.8082,112.6913,112.7595,46677.0
2024-09-03 15:10:00,115.79,115.88,115.74,115.78,64430.0,112.7693,112.8569,112.7206,112.7595,64430.0
2024-09-03 15:15:00,115.79,115.82,115.7,115.73,66683.0,112.7693,112.7985,112.6816,112.7108,66683.0
2024-09-03 15:20:00,115.73,115.77,115.64,115.7,63335.0,112.7108,112.7498,112.6232,112.6816,63335.0
2024-09-03 15:25:00,115.71,115.83,115.71,115.74,78494.0,112.6913,112.8082,112.6913,112.7206,78494.0
2024-09-03 15:30:00,115.74,115.79,115.54,115.62,78257.0,112.7206,112.7693,112.5258,112.6037,78257.0
2024-09-03 15:35:00,115.63,115.65,115.4,115.47,117502.0,112.6134,112.6329,112.3894,112.4576,117502.0
2024-09-03 15:40:00,115.47,115.47,115.31,115.4,102701.0,112.4576,112.4576,112.3018,112.3894,102701.0
2024-09-03 15:45:00,115.39,115.51,115.26,115.47,173120.0,112.3797,112.4966,112.2531,112.4576,173120.0
2024-09-03 15:50:00,115.47,115.5,115.28,115.3,206290.0,112.4576,112.4868,112.2726,112.292,206290.0
2024-09-03 15:55:00,115.3,115.51,115.29,115.51,635001.0,112.292,112.4966,112.2823,112.4966,635001.0
2024-09-04 09:30:00,115.29,116.15,115.29,115.73,245707.0,112.2823,113.1199,112.2823,112.7108,245707.0
2024-09-04 09:35:00,115.74,116.12,115.69,115.98,136334.0,112.7206,113.0906,112.6719,112.9543,136334.0
2024-09-04 09:40:00,116.02,116.07,115.19,115.22,122053.0,112.9933,113.042,112.1849,112.2141,122053.0
2024-09-04 09:45:00,115.21,115.32,115.13,115.19,218466.0,112.2044,112.3115,112.1265,112.1849,218466.0
2024-09-04 09:50:00,115.18,115.34,115.03,115.33,172272.0,112.1752,112.331,112.0291,112.3213,172272.0
2024-09-04 09:55:00,115.32,115.77,115.25,115.73,136923.0,112.3115,112.7498,112.2433,112.7108,136923.0
2024-09-04 10:00:00,115.73,115.84,115.49,115.76,104365.0,112.7108,112.818,112.4771,112.74,104365.0
2024-09-04 10:05:00,115.74,115.86,115.61,115.77,97685.0,112.7206,112.8374,112.594,112.7498,97685.0
2024-09-04 10:10:00,115.78,115.82,115.48,115.56,101394.0,112.7595,112.7985,112.4673,112.5453,101394.0
2024-09-04 10:15:00,115.58,115.66,115.38,115.58,88441.0,112.5647,112.6426,112.37,112.5647,88441.0
2024-09-04 10:20:00,115.57,115.61,115.36,115.36,67591.0,112.555,112.594,112.3505,112.3505,67591.0
2024-09-04 10:25:00,115.37,115.4,114.85,114.9,134685.0,112.3602,112.3894,111.8538,111.9025,134685.0
2024-09-04 10:30:00,114.9,114.91,114.59,114.73,209130.0,111.9025,111.9122,111.6006,111.7369,209130.0
2024-09-04 10:35:00,114.73,114.95,114.57,114.64,120414.0,111.7369,111.9512,111.5811,111.6493,120414.0
2024-09-04 10:40:00,114.63,115.18,114.53,115.16,204840.0,111.6395,112.1752,111.5421,112.1557,204840.0
2024-09-04 10:45:00,115.14,115.15,114.76,114.76,77372.0,112.1362,112.146,111.7661,111.7661,77372.0
2024-09-04 10:50:00,114.76,114.9,114.67,114.8,77482.0,111.7661,111.9025,111.6785,111.8051,77482.0
2024-09-04 10:55:00,114.8,114.88,114.65,114.79,77043.0,111.8051,111.883,111.659,111.7953,77043.0
2024-09-04 11:00:00,114.79,115.01,114.79,114.99,96398.0,111.7953,112.0096,111.7953,111.9901,96398.0
2024-09-04 11:05:00,115.02,115.2,114.91,115.17,47025.0,112.0193,112.1947,111.9122,112.1654,47025.0
2024-09-04 11:10:00,115.18,115.28,115.08,115.16,69412.0,112.1752,112.2726,112.0778,112.1557,69412.0
2024-09-04 11:15:00,115.22,115.26,115.09,115.19,118866.0,112.2141,112.2531,112.0875,112.1849,118866.0
2024-09-04 11:20:00,115.2,115.21,114.99,115.11,91421.0,112.1947,112.2044,111.9901,112.107,91421.0
2024-09-04 11:25:00,115.1,115.14,114.94,114.96,71706.0,112.0973,112.1362,111.9414,111.9609,71706.0
2024-09-04 11:30:00,114.97,115.1,114.91,115.03,75051.0,111.9707,112.0973,111.9122,112.0291,75051.0
2024-09-04 11:35:00,115.03,115.05,114.91,114.93,54261.0,112.0291,112.0486,111.9122,111.9317,54261.0
2024-09-04 11:40:00,114.94,114.96,114.79,114.79,80600.0,111.9414,111.9609,111.7953,111.7953,80600.0
2024-09-04 11:45:00,114.81,114.83,114.7,114.73,44204.0,111.8148,111.8343,111.7077,111.7369,44204.0
2024-09-04 11:50:00,114.73,114.82,114.64,114.75,46983.0,111.7369,111.8246,111.6493,111.7564,46983.0
2024-09-04 11:55:00,114.75,114.89,114.74,114.81,46573.0,111.7564,111.8927,111.7467,111.8148,46573.0
2024-09-04 12:00:00,114.8,114.88,114.78,114.83,42779.0,111.8051,111.883,111.7856,111.8343,42779.0
2024-09-04 12:05:00,114.83,114.88,114.77,114.88,39449.0,111.8343,111.883,111.7759,111.883,39449.0
2024-09-04 12:10:00,114.88,114.95,114.76,114.76,66339.0,111.883,111.9512,111.7661,111.7661,66339.0
2024-09-04 12:15:00,114.77,114.84,114.7,114.77,46979.0,111.7759,111.844,111.7077,111.7759,46979.0
2024-09-04 12:20:00,114.73,114.83,114.72,114.81,33688.0,111.7369,111.8343,111.7272,111.8148,33688.0
2024-09-04 12:25:00,114.79,114.86,114.61,114.62,65238.0,111.7953,111.8635,111.62,111.6298,65238.0
2024-09-04 12:30:00,114.62,114.87,114.61,114.87,126851.0,111.6298,111.8733,111.62,111.8733,126851.0
2024-09-04 12:35:00,114.84,114.85,114.76,114.8,67167.0,111.844,111.8538,111.7661,111.8051,67167.0
2024-09-04 12:40:00,114.8,114.8,114.67,114.7,68602.0,111.8051,111.8051,111.6785,111.7077,68602.0
2024-09-04 12:45:00,114.71,114.77,114.61,114.66,82963.0,111.7174,111.7759,111.62,111.6687,82963.0
2024-09-04 12:50:00,114.67,114.82,114.67,114.82,87968.0,111.6785,111.8246,111.6785,111.8246,87968.0
2024-09-04 12:55:00,114.82,114.9,114.79,114.84,35396.0,111.8246,111.9025,111.7953,111.844,35396.0
2024-09-04 13:00:00,114.84,114.92,114.77,114.78,130310.0,111.844,111.922,111.7759,111.7856,130310.0
2024-09-04 13:05:00,114.78,114.98,114.77,114.98,45788.0,111.7856,111.9804,111.7759,111.9804,45788.0
2024-09-04 13:10:00,114.97,115.0,114.85,114.89,41520.0,111.9707,111.9999,111.8538,111.8927,41520.0
2024-09-04 13:15:00,114.88,114.89,114.76,114.76,59065.0,111.883,111.8927,111.7661,111.7661,59065.0
2024-09-04 13:20:00,114.76,114.78,114.63,114.68,65084.0,111.7661,111.7856,111.6395,111.6882,65084.0
2024-09-04 13:25:00,114.68,114.77,114.66,114.69,43924.0,111.6882,111.7759,111.6687,111.698,43924.0
2024-09-04 13:30:00,114.7,114.8,114.67,114.78,79129.0,111.7077,111.8051,111.6785,111.7856,79129.0
2024-09-04 13:35:00,114.78,114.87,114.75,114.84,79524.0,111.7856,111.8733,111.7564,111.844,79524.0
2024-09-04 13:40:00,114.85,114.9,114.77,114.83,48343.0,111.8538,111.9025,111.7759,111.8343,48343.0
2024-09-04 13:45:00,114.82,114.91,114.75,114.76,46166.0,111.8246,111.9122,111.7564,111.7661,46166.0
2024-09-04 13:50:00,114.76,114.79,114.66,114.7,61213.0,111.7661,111.7953,111.6687,111.7077,61213.0
2024-09-04 13:55:00,114.7,114.72,114.63,114.7,47670.0,111.7077,111.7272,111.6395,111.7077,47670.0
2024-09-04 14:00:00,114.7,114.78,114.64,114.73,107930.0,111.7077,111.7856,111.6493,111.7369,107930.0
2024-09-04 14:05:00,114.72,114.8,114.7,114.7,37076.0,111.7272,111.8051,111.7077,111.7077,37076.0
2024-09-04 14:10:00,114.71,114.82,114.71,114.8,80796.0,111.7174,111.8246,111.7174,111.8051,80796.0
2024-09-04 14:15:00,114.8,114.9,114.78,114.78,68180.0,111.8051,111.9025,111.7856,111.7856,68180.0
2024-09-04 14:20:00,114.79,114.84,114.74,114.81,75319.0,111.7953,111.844,111.7467,111.8148,75319.0
2024-09-04 14:25:00,114.82,114.98,114.81,114.96,47246.0,111.8246,111.9804,111.8148,111.9609,47246.0
2024-09-04 14:30:00,114.96,115.03,114.9,114.95,41103.0,111.9609,112.0291,111.9025,111.9512,41103.0
2024-09-04 14:35:00,114.94,115.09,114.93,114.98,37722.0,111.9414,112.0875,111.9317,111.9804,37722.0
2024-09-04 14:40:00,114.98,115.06,114.91,114.96,53791.0,111.9804,112.0583,111.9122,111.9609,53791.0
2024-09-04 14:45:00,114.96,114.99,114.9,114.95,39411.0,111.9609,111.9901,111.9025,111.9512,39411.0
2024-09-04 14:50:00,114.95,115.05,114.9,115.03,44264.0,111.9512,112.0486,111.9025,112.0291,44264.0
2024-09-04 14:55:00,115.04,115.07,114.93,114.95,36199.0,112.0388,112.068,111.9317,111.9512,36199.0
2024-09-04 15:00:00,114.94,114.94,114.79,114.8,37561.0,111.9414,111.9414,111.7953,111.8051,37561.0
2024-09-04 15:05:00,114.79,114.87,114.78,114.87,41952.0,111.7953,111.8733,111.7856,111.8733,41952.0
2024-09-04 15:10:00,114.87,114.9,114.78,114.82,83452.0,111.8733,111.9025,111.7856,111.8246,83452.0
2024-09-04 15:15:00,114.82,114.85,114.7,114.7,107251.0,111.8246,111.8538,111.7077,111.7077,107251.0
2024-09-04 15:20:00,114.7,114.86,114.68,114.84,59596.0,111.7077,111.8635,111.6882,111.844,59596.0
2024-09-04 15:25:00,114.84,114.84,114.75,114.75,73627.0,111.844,111.844,111.7564,111.7564,73627.0
2024-09-04 15:30:00,114.75,114.76,114.24,114.36,115058.0,111.7564,111.7661,111.2597,111.3766,115058.0
2024-09-04 15:35:00,114.37,114.57,114.28,114.5,77348.0,111.3863,111.5811,111.2987,111.5129,77348.0
2024-09-04 15:40:00,114.5,114.51,114.39,114.47,71708.0,111.5129,111.5227,111.4058,111.4837,71708.0
2024-09-04 15:45:00,114.47,114.49,114.32,114.34,122951.0,111.4837,111.5032,111.3376,111.3571,122951.0
2024-09-04 15:50:00,114.32,114.33,114.01,114.02,257341.0,111.3376,111.3473,111.0357,111.0454,257341.0
2024-09-04 15:55:00,114.01,114.19,113.97,114.05,670506.0,111.0357,111.211,110.9967,111.0747,670506.0
2024-09-05 09:30:00,115.07,115.28,114.64,114.76,472895.0,112.068,112.2726,111.6493,111.7661,472895.0
2024-09-05 09:35:00,114.77,114.79,114.4,114.45,153039.0,111.7759,111.7953,111.4155,111.4642,153039.0
2024-09-05 09:40:00,114.44,114.5,114.16,114.45,127037.0,111.4545,111.5129,111.1818,111.4642,127037.0
2024-09-05 09:45:00,114.47,114.59,114.11,114.31,100567.0,111.4837,111.6006,111.1331,111.3279,100567.0
2024-09-05 09:50:00,114.3,114.33,113.99,114.02,120409.0,111.3181,111.3473,111.0162,111.0454,120409.0
2024-09-05 09:55:00,114.01,114.25,114.0,114.13,87471.0,111.0357,111.2694,111.026,111.1526,87471.0
2024-09-05 10:00:00,114.13,114.67,114.13,114.65,217762.0,111.1526,111.6785,111.1526,111.659,217762.0
2024-09-05 10:05:00,114.65,114.67,114.44,114.63,78609.0,111.659,111.6785,111.4545,111.6395,78609.0
2024-09-05 10:10:00,114.62,114.65,114.08,114.14,108140.0,111.6298,111.659,111.1039,111.1623,108140.0
2024-09-05 10:15:00,114.12,114.15,113.94,114.11,75712.0,111.1428,111.172,110.9675,111.1331,75712.0
2024-09-05 10:20:00,114.11,114.3,113.99,114.19,91657.0,111.1331,111.3181,111.0162,111.211,91657.0
2024-09-05 10:25:00,114.17,114.18,114.01,114.05,52779.0,111.1915,111.2013,111.0357,111.0747,52779.0
2024-09-05 10:30:00,114.07,114.28,114.06,114.24,62293.0,111.0941,111.2987,111.0844,111.2597,62293.0
2024-09-05 10:35:00,114.24,114.44,114.2,114.36,111680.0,111.2597,111.4545,111.2207,111.3766,111680.0
2024-09-05 10:40:00,114.36,114.49,114.32,114.41,56821.0,111.3766,111.5032,111.3376,111.4253,56821.0
2024-09-05 10:45:00,114.42,114.51,114.34,114.41,68276.0,111.435,111.5227,111.3571,111.4253,68276.0
2024-09-05 10:50:00,114.41,114.41,114.22,114.27,56777.0,111.4253,111.4253,111.2402,111.2889,56777.0
2024-09-05 10:55:00,114.27,114.5,114.27,114.44,70886.0,111.2889,111.5129,111.2889,111.4545,70886.0
2024-09-05 11:00:00,114.48,114.62,114.46,114.62,54295.0,111.4934,111.6298,111.474,111.6298,54295.0
2024-09-05 11:05:00,114.62,114.67,114.55,114.57,79311.0,111.6298,111.6785,111.5616,111.5811,79311.0
2024-09-05 11:10:00,114.58,114.62,114.4,114.41,90597.0,111.5908,111.6298,111.4155,111.4253,90597.0
2024-09-05 11:15:00,114.42,114.58,114.35,114.58,72476.0,111.435,111.5908,111.3668,111.5908,72476.0
2024-09-05 11:20:00,114.6,114.69,114.31,114.34,112107.0,111.6103,111.698,111.3279,111.3571,112107.0
2024-09-05 11:25:00,114.35,114.44,114.28,114.29,68385.0,111.3668,111.4545,111.2987,111.3084,68385.0
2024-09-05 11:30:00,114.29,114.4,114.24,114.27,151622.0,111.3084,111.4155,111.2597,111.2889,151622.0
2024-09-05 11:35:00,114.28,114.48,114.27,114.44,59816.0,111.2987,111.4934,111.2889,111.4545,59816.0
2024-09-05 11:40:00,114.44,114.44,114.24,114.29,143542.0,111.4545,111.4545,111.2597,111.3084,143542.0
2024-09-05 11:45:00,114.29,114.41,114.26,114.41,59110.0,111.3084,111.4253,111.2792,111.4253,59110.0
2024-09-05 11:50:00,114.42,114.48,114.24,114.27,81861.0,111.435,111.4934,111.2597,111.2889,81861.0
2024-09-05 11:55:00,114.27,114.41,114.07,114.07,106921.0,111.2889,111.4253,111.0941,111.0941,106921.0
2024-09-05 12:00:00,114.08,114.29,114.06,114.23,75260.0,111.1039,111.3084,111.0844,111.25,75260.0
2024-09-05 12:05:00,114.22,114.26,114.0,114.03,67971.0,111.2402,111.2792,111.026,111.0552,67971.0
2024-09-05 12:10:00,114.03,114.07,113.89,113.9,118877.0,111.0552,111.0941,110.9188,110.9286,118877.0
2024-09-05 12:15:00,113.91,113.92,113.77,113.84,74755.0,110.9383,110.948,110.802,110.8701,74755.0
2024-09-05 12:20:00,113.84,113.96,113.84,113.92,33043.0,110.8701,110.987,110.8701,110.948,33043.0
2024-09-05 12:25:00,113.92,114.12,113.92,113.98,54698.0,110.948,111.1428,110.948,111.0065,54698.0
2024-09-05 12:30:00,113.98,114.01,113.92,113.94,47521.0,111.0065,111.0357,110.948,110.9675,47521.0
2024-09-05 12:35:00,113.95,114.07,113.93,113.97,36353.0,110.9773,111.0941,110.9578,110.9967,36353.0
2024-09-05 12:40:00,113.98,114.02,113.92,113.99,63443.0,111.0065,111.0454,110.948,111.0162,63443.0
2024-09-05 12:45:00,113.98,114.0,113.84,113.89,52781.0,111.0065,111.026,110.8701,110.9188,52781.0
2024-09-05 12:50:00,113.89,113.95,113.81,113.9,67439.0,110.9188,110.9773,110.8409,110.9286,67439.0
2024-09-05 12:55:00,113.91,114.0,113.88,113.89,54343.0,110.9383,111.026,110.9091,110.9188,54343.0
2024-09-05 13:00:00,113.88,113.96,113.85,113.87,30764.0,110.9091,110.987,110.8799,110.8993,30764.0
2024-09-05 13:05:00,113.87,113.89,113.77,113.89,36853.0,110.8993,110.9188,110.802,110.9188,36853.0
2024-09-05 13:10:00,113.88,113.92,113.84,113.86,40993.0,110.9091,110.948,110.8701,110.8896,40993.0
2024-09-05 13:15:00,113.87,113.92,113.78,113.91,41846.0,110.8993,110.948,110.8117,110.9383,41846.0
2024-09-05 13:20:00,113.91,113.91,113.77,113.77,34653.0,110.9383,110.9383,110.802,110.802,34653.0
2024-09-05 13:25:00,113.78,113.79,113.59,113.61,89125.0,110.8117,110.8214,110.6267,110.6461,89125.0
2024-09-05 13:30:00,113.63,113.81,113.61,113.8,54868.0,110.6656,110.8409,110.6461,110.8312,54868.0
2024-09-05 13:35:00,113.8,113.84,113.72,113.8,41159.0,110.8312,110.8701,110.7533,110.8312,41159.0
2024-09-05 13:40:00,113.8,113.8,113.63,113.7,67043.0,110.8312,110.8312,110.6656,110.7338,67043.0
2024-09-05 13:45:00,113.7,113.82,113.63,113.71,62954.0,110.7338,110.8507,110.6656,110.7435,62954.0
2024-09-05 13:50:00,113.71,113.74,113.59,113.6,37191.0,110.7435,110.7727,110.6267,110.6364,37191.0
2024-09-05 13:55:00,113.61,113.79,113.61,113.77,50443.0,110.6461,110.8214,110.6461,110.802,50443.0
2024-09-05 14:00:00,113.78,113.82,113.7,113.72,46746.0,110.8117,110.8507,110.7338,110.7533,46746.0
2024-09-05 14:05:00,113.71,113.76,113.61,113.61,45117.0,110.7435,110.7922,110.6461,110.6461,45117.0
2024-09-05 14:10:00,113.63,113.72,113.62,113.66,41130.0,110.6656,110.7533,110.6559,110.6948,41130.0
2024-09-05 14:15:00,113.63,113.77,113.63,113.74,53337.0,110.6656,110.802,110.6656,110.7727,53337.0
2024-09-05 14:20:00,113.74,113.78,113.66,113.7,47259.0,110.7727,110.8117,110.6948,110.7338,47259.0
2024-09-05 14:25:00,113.71,113.72,113.49,113.51,121494.0,110.7435,110.7533,110.5293,110.5487,121494.0
2024-09-05 14:30:00,113.51,113.63,113.47,113.63,57630.0,110.5487,110.6656,110.5098,110.6656,57630.0
2024-09-05 14:35:00,113.64,113.64,113.56,113.64,63026.0,110.6753,110.6753,110.5974,110.6753,63026.0
2024-09-05 14:40:00,113.64,113.73,113.63,113.67,54775.0,110.6753,110.763,110.6656,110.7046,54775.0
2024-09-05 14:45:00,113.68,113.74,113.6,113.72,69957.0,110.7143,110.7727,110.6364,110.7533,69957.0
2024-09-05 14:50:00,113.71,113.72,113.63,113.66,57091.0,110.7435,110.7533,110.6656,110.6948,57091.0
2024-09-05 14:55:00,113.66,113.71,113.62,113.63,40960.0,110.6948,110.7435,110.6559,110.6656,40960.0
2024-09-05 15:00:00,113.62,113.62,113.39,113.39,94722.0,110.6559,110.6559,110.4319,110.4319,94722.0
2024-09-05 15:05:00,113.4,113.55,113.37,113.55,158679.0,110.4416,110.5877,110.4124,110.5877,158679.0
2024-09-05 15:10:00,113.55,113.55,113.34,113.36,127728.0,110.5877,110.5877,110.3832,110.4027,127728.0
2024-09-05 15:15:00,113.36,113.37,113.24,113.3,83687.0,110.4027,110.4124,110.2858,110.3442,83687.0
2024-09-05 15:20:00,113.3,113.32,113.24,113.29,54936.0,110.3442,110.3637,110.2858,110.3345,54936.0
2024-09-05 15:25:00,113.29,113.4,113.26,113.38,66758.0,110.3345,110.4416,110.3053,110.4221,66758.0
2024-09-05 15:30:00,113.37,113.49,113.36,113.46,108555.0,110.4124,110.5293,110.4027,110.5,108555.0
2024-09-05 15:35:00,113.47,113.47,113.37,113.39,67057.0,110.5098,110.5098,110.4124,110.4319,67057.0
2024-09-05 15:40:00,113.39,113.39,113.19,113.3,147395.0,110.4319,110.4319,110.2371,110.3442,147395.0
2024-09-05 15:45:00,113.29,113.46,113.26,113.42,120233.0,110.3345,110.5,110.3053,110.4611,120233.0
2024-09-05 15:50:00,113.44,113.44,113.12,113.15,238379.0,110.4806,110.4806,110.1689,110.1981,238379.0
2024-09-05 15:55:00,113.15,113.19,113.07,113.18,454722.0,110.1981,110.2371,110.1202,110.2273,454722.0
2024-09-06 09:30:00,113.59,113.82,113.11,113.81,223076.0,110.6267,110.8507,110.1592,110.8409,223076.0
2024-09-06 09:35:00,113.81,113.96,113.67,113.85,156317.0,110.8409,110.987,110.7046,110.8799,156317.0
2024-09-06 09:40:00,113.86,114.01,113.78,113.88,111316.0,110.8896,111.0357,110.8117,110.9091,111316.0
2024-09-06 09:45:00,113.9,114.14,113.79,114.14,95492.0,110.9286,111.1623,110.8214,111.1623,95492.0
2024-09-06 09:50:00,114.13,114.18,113.76,113.79,100754.0,111.1526,111.2013,110.7922,110.8214,100754.0
2024-09-06 09:55:00,113.8,113.93,113.67,113.75,103290.0,110.8312,110.9578,110.7046,110.7825,103290.0
2024-09-06 10:00:00,113.75,113.9,113.68,113.71,144105.0,110.7825,110.9286,110.7143,110.7435,144105.0
2024-09-06 10:05:00,113.71,113.72,113.43,113.64,99128.0,110.7435,110.7533,110.4708,110.6753,99128.0
2024-09-06 10:10:00,113.64,113.71,113.51,113.57,69167.0,110.6753,110.7435,110.5487,110.6072,69167.0
2024-09-06 10:15:00,113.61,113.61,113.32,113.44,70988.0,110.6461,110.6461,110.3637,110.4806,70988.0
2024-09-06 10:20:00,113.45,113.55,113.33,113.35,68581.0,110.4903,110.5877,110.3734,110.3929,68581.0
2024-09-06 10:25:00,113.36,113.39,113.12,113.23,98150.0,110.4027,110.4319,110.1689,110.276,98150.0
2024-09-06 10:30:00,113.24,113.25,113.04,113.04,68918.0,110.2858,110.2955,110.091,110.091,68918.0
2024-09-06 10:35:00,113.06,113.09,112.89,113.06,101067.0,110.1105,110.1397,109.9449,110.1105,101067.0
2024-09-06 10:40:00,113.07,113.2,112.85,112.88,54441.0,110.1202,110.2468,109.906,109.9352,54441.0
2024-09-06 10:45:00,112.87,112.91,112.57,112.63,96017.0,109.9254,109.9644,109.6333,109.6917,96017.0
2024-09-06 10:50:00,112.63,112.67,112.37,112.38,76281.0,109.6917,109.7307,109.4385,109.4482,76281.0
2024-09-06 10:55:00,112.37,112.5,112.35,112.47,80124.0,109.4385,109.5651,109.419,109.5359,80124.0
2024-09-06 11:00:00,112.47,113.14,112.43,112.8,160724.0,109.5359,110.1884,109.4969,109.8573,160724.0
2024-09-06 11:05:00,112.82,112.9,112.52,112.54,88481.0,109.8767,109.9547,109.5846,109.604,88481.0
2024-09-06 11:10:00,112.54,112.78,112.49,112.55,107797.0,109.604,109.8378,109.5553,109.6138,107797.0
2024-09-06 11:15:00,112.56,112.62,112.41,112.51,99826.0,109.6235,109.682,109.4774,109.5748,99826.0
2024-09-06 11:20:00,112.51,112.57,112.44,112.51,95190.0,109.5748,109.6333,109.5067,109.5748,95190.0
2024-09-06 11:25:00,112.52,112.57,112.41,112.48,69837.0,109.5846,109.6333,109.4774,109.5456,69837.0
2024-09-06 11:30:00,112.48,112.73,112.43,112.64,104631.0,109.5456,109.7891,109.4969,109.7014,104631.0
2024-09-06 11:35:00,112.63,112.81,112.6,112.79,60453.0,109.6917,109.867,109.6625,109.8475,60453.0
2024-09-06 11:40:00,112.78,112.8,112.6,112.6,171680.0,109.8378,109.8573,109.6625,109.6625,171680.0
2024-09-06 11:45:00,112.6,112.61,112.38,112.54,66578.0,109.6625,109.6722,109.4482,109.604,66578.0
2024-09-06 11:50:00,112.55,112.55,112.41,112.48,92390.0,109.6138,109.6138,109.4774,109.5456,92390.0
2024-09-06 11:55:00,112.48,112.57,112.41,112.45,74454.0,109.5456,109.6333,109.4774,109.5164,74454.0
2024-09-06 12:00:00,112.45,112.69,112.45,112.52,52422.0,109.5164,109.7501,109.5164,109.5846,52422.0
2024-09-06 12:05:00,112.53,112.62,112.47,112.54,48701.0,109.5943,109.682,109.5359,109.604,48701.0
2024-09-06 12:10:00,112.54,112.7,112.49,112.56,63024.0,109.604,109.7599,109.5553,109.6235,63024.0
2024-09-06 12:15:00,112.55,112.55,112.39,112.4,48442.0,109.6138,109.6138,109.458,109.4677,48442.0
2024-09-06 12:20:00,112.4,112.5,112.33,112.45,95957.0,109.4677,109.5651,109.3995,109.5164,95957.0
2024-09-06 12:25:00,112.45,112.53,112.39,112.39,121662.0,109.5164,109.5943,109.458,109.458,121662.0
2024-09-06 12:30:00,112.39,112.58,112.35,112.55,53020.0,109.458,109.643,109.419,109.6138,53020.0
2024-09-06 12:35:00,112.55,112.63,112.44,112.45,44201.0,109.6138,109.6917,109.5067,109.5164,44201.0
2024-09-06 12:40:00,112.45,112.5,112.31,112.43,55460.0,109.5164,109.5651,109.38,109.4969,55460.0
2024-09-06 12:45:00,112.44,112.46,112.29,112.34,35128.0,109.5067,109.5261,109.3606,109.4093,35128.0
2024-09-06 12:50:00,112.35,112.4,112.32,112.38,59281.0,109.419,109.4677,109.3898,109.4482,59281.0
2024-09-06 12:55:00,112.38,112.47,112.32,112.44,34792.0,109.4482,109.5359,109.3898,109.5067,34792.0
2024-09-06 13:00:00,112.45,112.51,112.41,112.45,54210.0,109.5164,109.5748,109.4774,109.5164,54210.0
2024-09-06 13:05:00,112.45,112.54,112.4,112.53,36199.0,109.5164,109.604,109.4677,109.5943,36199.0
2024-09-06 13:10:00,112.54,112.57,112.45,112.5,98121.0,109.604,109.6333,109.5164,109.5651,98121.0
2024-09-06 13:15:00,112.5,112.56,112.39,112.46,54101.0,109.5651,109.6235,109.458,109.5261,54101.0
2024-09-06 13:20:00,112.46,112.58,112.44,112.56,111943.0,109.5261,109.643,109.5067,109.6235,111943.0
2024-09-06 13:25:00,112.56,112.62,112.38,112.38,72167.0,109.6235,109.682,109.4482,109.4482,72167.0
2024-09-06 13:30:00,112.37,112.37,112.21,112.24,59834.0,109.4385,109.4385,109.2827,109.3119,59834.0
2024-09-06 13:35:00,112.25,112.25,112.05,112.12,70532.0,109.3216,109.3216,109.1268,109.195,70532.0
2024-09-06 13:40:00,112.11,112.11,112.02,112.06,45369.0,109.1853,109.1853,109.0976,109.1366,45369.0
2024-09-06 13:45:00,112.06,112.07,111.95,112.06,100833.0,109.1366,109.1463,109.0294,109.1366,100833.0
2024-09-06 13:50:00,112.07,112.08,111.95,112.07,40445.0,109.1463,109.156,109.0294,109.1463,40445.0
2024-09-06 13:55:00,112.08,112.16,111.96,111.97,46814.0,109.156,109.234,109.0392,109.0489,46814.0
2024-09-06 14:00:00,111.97,112.02,111.83,111.87,63752.0,109.0489,109.0976,108.9126,108.9515,63752.0
2024-09-06 14:05:00,111.87,111.89,111.79,111.87,32909.0,108.9515,108.971,108.8736,108.9515,32909.0
2024-09-06 14:10:00,111.86,111.88,111.73,111.84,48219.0,108.9418,108.9613,108.8152,108.9223,48219.0
2024-09-06 14:15:00,111.84,112.09,111.82,112.09,119828.0,108.9223,109.1658,108.9028,109.1658,119828.0
2024-09-06 14:20:00,112.08,112.09,111.99,112.02,42157.0,109.156,109.1658,109.0684,109.0976,42157.0
2024-09-06 14:25:00,112.03,112.05,111.97,112.0,66398.0,109.1073,109.1268,109.0489,109.0781,66398.0
2024-09-06 14:30:00,112.02,112.07,111.97,112.01,71059.0,109.0976,109.1463,109.0489,109.0879,71059.0
2024-09-06 14:35:00,112.03,112.03,111.96,111.97,104630.0,109.1073,109.1073,109.0392,109.0489,104630.0
2024-09-06 14:40:00,111.97,112.04,111.96,112.04,97194.0,109.0489,109.1171,109.0392,109.1171,97194.0
2024-09-06 14:45:00,112.03,112.05,111.98,111.98,47971.0,109.1073,109.1268,109.0587,109.0587,47971.0
2024-09-06 14:50:00,111.99,112.02,111.85,112.01,60628.0,109.0684,109.0976,108.932,109.0879,60628.0
2024-09-06 14:55:00,112.0,112.14,112.0,112.14,51624.0,109.0781,109.2145,109.0781,109.2145,51624.0
2024-09-06 15:00:00,112.14,112.21,112.08,112.08,49760.0,109.2145,109.2827,109.156,109.156,49760.0
2024-09-06 15:05:00,112.09,112.19,112.08,112.11,56172.0,109.1658,109.2632,109.156,109.1853,56172.0
2024-09-06 15:10:00,112.1,112.15,112.01,112.04,52499.0,109.1755,109.2242,109.0879,109.1171,52499.0
2024-09-06 15:15:00,112.06,112.18,112.05,112.14,67851.0,109.1366,109.2534,109.1268,109.2145,67851.0
2024-09-06 15:20:00,112.15,112.25,112.12,112.25,61047.0,109.2242,109.3216,109.195,109.3216,61047.0
2024-09-06 15:25:00,112.25,112.29,112.17,112.17,65668.0,109.3216,109.3606,109.2437,109.2437,65668.0
2024-09-06 15:30:00,112.18,112.19,112.06,112.06,134934.0,109.2534,109.2632,109.1366,109.1366,134934.0
2024-09-06 15:35:00,112.07,112.07,111.96,112.02,105600.0,109.1463,109.1463,109.0392,109.0976,105600.0
2024-09-06 15:40:00,112.02,112.25,112.0,112.19,138797.0,109.0976,109.3216,109.0781,109.2632,138797.0
2024-09-06 15:45:00,112.19,112.4,112.18,112.38,124120.0,109.2632,109.4677,109.2534,109.4482,124120.0
2024-09-06 15:50:00,112.39,112.45,112.11,112.31,223544.0,109.458,109.5164,109.1853,109.38,223544.0
2024-09-06 15:55:00,112.33,112.71,112.31,112.68,813399.0,109.3995,109.7696,109.38,109.7404,813399.0
2024-09-09 09:30:00,112.87,113.06,112.67,112.7,385010.0,109.9254,110.1105,109.7307,109.7599,385010.0
2024-09-09 09:35:00,112.68,113.19,112.66,113.17,266433.0,109.7404,110.2371,109.7209,110.2176,266433.0
2024-09-09 09:40:00,113.18,113.44,113.09,113.19,369421.0,110.2273,110.4806,110.1397,110.2371,369421.0
2024-09-09 09:45:00,113.18,113.46,112.98,113.33,228149.0,110.2273,110.5,110.0326,110.3734,228149.0
2024-09-09 09:50:00,113.34,113.4,113.09,113.19,221325.0,110.3832,110.4416,110.1397,110.2371,221325.0
2024-09-09 09:55:00,113.19,113.34,113.06,113.2,174837.0,110.2371,110.3832,110.1105,110.2468,174837.0
2024-09-09 10:00:00,113.2,113.56,113.19,113.55,210933.0,110.2468,110.5974,110.2371,110.5877,210933.0
2024-09-09 10:05:00,113.55,113.97,113.54,113.96,184098.0,110.5877,110.9967,110.578,110.987,184098.0
2024-09-09 10:10:00,113.96,114.21,113.89,114.15,238691.0,110.987,111.2305,110.9188,111.172,238691.0
2024-09-09 10:15:00,114.15,114.33,114.13,114.16,177382.0,111.172,111.3473,111.1526,111.1818,177382.0
2024-09-09 10:20:00,114.16,114.24,113.93,113.98,141973.0,111.1818,111.2597,110.9578,111.0065,141973.0
2024-09-09 10:25:00,113.98,114.25,113.97,114.08,108505.0,111.0065,111.2694,110.9967,111.1039,108505.0
2024-09-09 10:30:00,114.09,114.39,114.09,114.38,136526.0,111.1136,111.4058,111.1136,111.396,136526.0
2024-09-09 10:35:00,114.4,114.68,114.35,114.67,191276.0,111.4155,111.6882,111.3668,111.6785,191276.0
2024-09-09 10:40:00,114.67,114.67,114.36,114.67,158565.0,111.6785,111.6785,111.3766,111.6785,158565.0
2024-09-09 10:45:00,114.66,114.8,114.51,114.63,268149.0,111.6687,111.8051,111.5227,111.6395,268149.0
2024-09-09 10:50:00,114.63,114.89,114.62,114.84,159987.0,111.6395,111.8927,111.6298,111.844,159987.0
2024-09-09 10:55:00,114.84,115.09,114.83,114.84,231316.0,111.844,112.0875,111.8343,111.844,231316.0
2024-09-09 11:00:00,114.84,114.95,114.76,114.84,106641.0,111.844,111.9512,111.7661,111.844,106641.0
2024-09-09 11:05:00,114.85,115.05,114.85,115.02,245598.0,111.8538,112.0486,111.8538,112.0193,245598.0
2024-09-09 11:10:00,115.01,115.23,115.0,115.05,230394.0,112.0096,112.2239,111.9999,112.0486,230394.0
2024-09-09 11:15:00,115.04,115.06,114.99,115.01,402908.0,112.0388,112.0583,111.9901,112.0096,402908.0
2024-09-09 11:20:00,115.02,115.26,115.0,115.25,179919.0,112.0193,112.2531,111.9999,112.2433,179919.0
2024-09-09 11:25:00,115.26,115.35,115.1,115.34,185500.0,112.2531,112.3407,112.0973,112.331,185500.0
2024-09-09 11:30:00,115.35,115.67,115.34,115.57,166540.0,112.3407,112.6524,112.331,112.555,166540.0
2024-09-09 11:35:00,115.56,115.92,115.53,115.92,186060.0,112.5453,112.8959,112.516,112.8959,186060.0
2024-09-09 11:40:00,115.93,115.98,115.63,115.69,233510.0,112.9056,112.9543,112.6134,112.6719,233510.0
2024-09-09 11:45:00,115.7,115.76,115.52,115.56,164258.0,112.6816,112.74,112.5063,112.5453,164258.0
2024-09-09 11:50:00,115.55,115.65,115.49,115.59,151287.0,112.5355,112.6329,112.4771,112.5745,151287.0
2024-09-09 11:55:00,115.59,115.64,115.5,115.55,99472.0,112.5745,112.6232,112.4868,112.5355,99472.0
2024-09-09 12:00:00,115.54,115.75,115.48,115.75,117680.0,112.5258,112.7303,112.4673,112.7303,117680.0
2024-09-09 12:05:00,115.73,115.95,115.73,115.94,92773.0,112.7108,112.9251,112.7108,112.9153,92773.0
2024-09-09 12:10:00,115.95,116.09,115.91,116.02,272355.0,112.9251,113.0614,112.8861,112.9933,272355.0
2024-09-09 12:15:00,116.01,116.01,115.79,115.92,113299.0,112.9835,112.9835,112.7693,112.8959,113299.0
2024-09-09 12:20:00,115.92,115.93,115.78,115.84,114079.0,112.8959,112.9056,112.7595,112.818,114079.0
2024-09-09 12:25:00,115.83,116.01,115.79,115.86,113660.0,112.8082,112.9835,112.7693,112.8374,113660.0
2024-09-09 12:30:00,115.87,115.98,115.77,115.95,238234.0,112.8472,112.9543,112.7498,112.9251,238234.0
2024-09-09 12:35:00,115.95,116.06,115.93,115.99,55337.0,112.9251,113.0322,112.9056,112.964,55337.0
2024-09-09 12:40:00,116.0,116.09,115.99,116.07,95571.0,112.9738,113.0614,112.964,113.042,95571.0
2024-09-09 12:45:00,116.08,116.15,116.03,116.09,140882.0,113.0517,113.1199,113.003,113.0614,140882.0
2024-09-09 12:50:00,116.09,116.1,115.87,115.87,149855.0,113.0614,113.0712,112.8472,112.8472,149855.0
2024-09-09 12:55:00,115.88,116.07,115.86,116.0,126846.0,112.8569,113.042,112.8374,112.9738,126846.0
2024-09-09 13:00:00,115.99,116.14,115.93,115.96,131398.0,112.964,113.1101,112.9056,112.9348,131398.0
2024-09-09 13:05:00,115.96,116.04,115.9,115.98,95748.0,112.9348,113.0127,112.8764,112.9543,95748.0
2024-09-09 13:10:00,115.98,116.05,115.94,116.01,90599.0,112.9543,113.0225,112.9153,112.9835,90599.0
2024-09-09 13:15:00,116.03,116.03,115.85,115.87,171812.0,113.003,113.003,112.8277,112.8472,171812.0
2024-09-09 13:20:00,115.86,115.88,115.75,115.85,89498.0,112.8374,112.8569,112.7303,112.8277,89498.0
2024-09-09 13:25:00,115.86,115.96,115.81,115.93,123454.0,112.8374,112.9348,112.7887,112.9056,123454.0
2024-09-09 13:30:00,115.93,115.94,115.69,115.8,161485.0,112.9056,112.9153,112.6719,112.779,161485.0
2024-09-09 13:35:00,115.81,115.94,115.75,115.87,79270.0,112.7887,112.9153,112.7303,112.8472,79270.0
2024-09-09 13:40:00,115.86,115.95,115.74,115.79,78014.0,112.8374,112.9251,112.7206,112.7693,78014.0
2024-09-09 13:45:00,115.78,115.98,115.75,115.9,96568.0,112.7595,112.9543,112.7303,112.8764,96568.0
2024-09-09 13:50:00,115.89,116.0,115.81,115.99,68756.0,112.8666,112.9738,112.7887,112.964,68756.0
2024-09-09 13:55:00,115.99,116.08,115.94,116.02,100932.0,112.964,113.0517,112.9153,112.9933,100932.0
2024-09-09 14:00:00,116.03,116.08,115.81,115.84,160885.0,113.003,113.0517,112.7887,112.818,160885.0
2024-09-09 14:05:00,115.84,115.88,115.7,115.73,77198.0,112.818,112.8569,112.6816,112.7108,77198.0
2024-09-09 14:10:00,115.72,115.93,115.72,115.91,100707.0,112.7011,112.9056,112.7011,112.8861,100707.0
2024-09-09 14:15:00,115.9,115.97,115.85,115.93,84669.0,112.8764,112.9446,112.8277,112.9056,84669.0
2024-09-09 14:20:00,115.93,115.94,115.82,115.88,79935.0,112.9056,112.9153,112.7985,112.8569,79935.0
2024-09-09 14:25:00,115.89,115.92,115.75,115.78,93066.0,112.8666,112.8959,112.7303,112.7595,93066.0
2024-09-09 14:30:00,115.76,115.84,115.74,115.79,77323.0,112.74,112.818,112.7206,112.7693,77323.0
2024-09-09 14:35:00,115.78,115.85,115.7,115.73,92732.0,112.7595,112.8277,112.6816,112.7108,92732.0
2024-09-09 14:40:00,115.73,115.9,115.72,115.85,87998.0,112.7108,112.8764,112.7011,112.8277,87998.0
2024-09-09 14:45:00,115.84,115.94,115.79,115.9,79811.0,112.818,112.9153,112.7693,112.8764,79811.0
2024-09-09 14:50:00,115.9,115.97,115.84,115.84,100717.0,112.8764,112.9446,112.818,112.818,100717.0
2024-09-09 14:55:00,115.84,115.9,115.8,115.81,80252.0,112.818,112.8764,112.779,112.7887,80252.0
2024-09-09 15:00:00,115.82,115.96,115.8,115.96,118351.0,112.7985,112.9348,112.779,112.9348,118351.0
2024-09-09 15:05:00,115.95,116.0,115.79,115.82,157841.0,112.9251,112.9738,112.7693,112.7985,157841.0
2024-09-09 15:10:00,115.82,115.87,115.74,115.87,97279.0,112.7985,112.8472,112.7206,112.8472,97279.0
2024-09-09 15:15:00,115.87,115.88,115.7,115.75,126284.0,112.8472,112.8569,112.6816,112.7303,126284.0
2024-09-09 15:20:00,115.76,115.78,115.61,115.61,172057.0,112.74,112.7595,112.594,112.594,172057.0
2024-09-09 15:25:00,115.61,115.64,115.5,115.54,166892.0,112.594,112.6232,112.4868,112.5258,166892.0
2024-09-09 15:30:00,115.54,115.56,115.35,115.53,187131.0,112.5258,112.5453,112.3407,112.516,187131.0
2024-09-09 15:35:00,115.53,115.57,115.19,115.32,286995.0,112.516,112.555,112.1849,112.3115,286995.0
2024-09-09 15:40:00,115.31,115.32,115.11,115.21,245456.0,112.3018,112.3115,112.107,112.2044,245456.0
2024-09-09 15:45:00,115.21,115.25,115.06,115.08,228099.0,112.2044,112.2433,112.0583,112.0778,228099.0
2024-09-09 15:50:00,115.07,115.22,114.95,115.06,459368.0,112.068,112.2141,111.9512,112.0583,459368.0
2024-09-09 15:55:00,115.05,115.08,114.84,114.99,1171214.0,112.0486,112.0778,111.844,111.9901,1171214.0
2024-09-10 09:30:00,115.1,115.4,114.45,114.68,694989.0,112.0973,112.3894,111.4642,111.6882,694989.0
2024-09-10 09:35:00,114.68,114.68,113.9,113.97,312964.0,111.6882,111.6882,110.9286,110.9967,312964.0
2024-09-10 09:40:00,113.98,114.0,113.4,113.45,191003.0,111.0065,111.026,110.4416,110.4903,191003.0
2024-09-10 09:45:00,113.43,113.44,112.52,112.56,354028.0,110.4708,110.4806,109.5846,109.6235,354028.0
2024-09-10 09:50:00,112.54,112.61,112.18,112.43,352425.0,109.604,109.6722,109.2534,109.4969,352425.0
2024-09-10 09:55:00,112.43,112.47,112.07,112.23,210300.0,109.4969,109.5359,109.1463,109.3021,210300.0
2024-09-10 10:00:00,112.19,112.36,112.09,112.25,145728.0,109.2632,109.4287,109.1658,109.3216,145728.0
2024-09-10 10:05:00,112.23,112.24,111.79,111.87,229626.0,109.3021,109.3119,108.8736,108.9515,229626.0
2024-09-10 10:10:00,111.89,112.01,111.69,111.81,350042.0,108.971,109.0879,108.7762,108.8931,350042.0
2024-09-10 10:15:00,111.81,113.99,111.56,111.62,309451.0,108.8931,111.0162,108.6496,108.708,309451.0
2024-09-10 10:20:00,111.64,111.7,111.39,111.44,234060.0,108.7275,108.786,108.484,108.5327,234060.0
2024-09-10 10:25:00,111.44,111.44,111.1,111.36,257562.0,108.5327,108.5327,108.2016,108.4548,257562.0
2024-09-10 10:30:00,111.34,111.62,111.24,111.52,237173.0,108.4354,108.708,108.338,108.6107,237173.0
2024-09-10 10:35:00,111.52,112.1,111.48,111.93,356679.0,108.6107,109.1755,108.5717,109.01,356679.0
2024-09-10 10:40:00,111.94,112.65,111.94,112.55,387456.0,109.0197,109.7112,109.0197,109.6138,387456.0
2024-09-10 10:45:00,112.56,113.07,112.5,113.06,276866.0,109.6235,110.1202,109.5651,110.1105,276866.0
2024-09-10 10:50:00,113.04,113.05,112.64,112.64,235309.0,110.091,110.1007,109.7014,109.7014,235309.0
2024-09-10 10:55:00,112.62,112.65,112.45,112.51,185513.0,109.682,109.7112,109.5164,109.5748,185513.0
2024-09-10 11:00:00,112.5,112.55,112.38,112.46,114383.0,109.5651,109.6138,109.4482,109.5261,114383.0
2024-09-10 11:05:00,112.46,112.62,112.4,112.6,100003.0,109.5261,109.682,109.4677,109.6625,100003.0
2024-09-10 11:10:00,112.6,112.69,112.27,112.27,103881.0,109.6625,109.7501,109.3411,109.3411,103881.0
2024-09-10 11:15:00,112.29,112.35,112.12,112.31,97631.0,109.3606,109.419,109.195,109.38,97631.0
2024-09-10 11:20:00,112.32,112.35,112.13,112.2,99650.0,109.3898,109.419,109.2047,109.2729,99650.0
2024-09-10 11:25:00,112.2,112.23,112.01,112.1,85803.0,109.2729,109.3021,109.0879,109.1755,85803.0
2024-09-10 11:30:00,112.1,112.13,111.98,111.99,76581.0,109.1755,109.2047,109.0587,109.0684,76581.0
2024-09-10 11:35:00,111.99,112.14,111.97,112.0,84978.0,109.0684,109.2145,109.0489,109.0781,84978.0
2024-09-10 11:40:00,111.99,112.07,111.69,111.69,116469.0,109.0684,109.1463,108.7762,108.7762,116469.0
2024-09-10 11:45:00,111.69,111.78,111.49,111.5,160877.0,108.7762,108.8639,108.5814,108.5912,160877.0
2024-09-10 11:50:00,111.48,111.57,111.33,111.5,104921.0,108.5717,108.6593,108.4256,108.5912,104921.0
2024-09-10 11:55:00,111.51,111.56,111.28,111.45,113244.0,108.6009,108.6496,108.3769,108.5425,113244.0
2024-09-10 12:00:00,111.47,111.73,111.42,111.65,96999.0,108.562,108.8152,108.5133,108.7373,96999.0
2024-09-10 12:05:00,111.65,111.74,111.51,111.59,51345.0,108.7373,108.8249,108.6009,108.6788,51345.0
2024-09-10 12:10:00,111.61,111.67,111.56,111.61,63441.0,108.6983,108.7567,108.6496,108.6983,63441.0
2024-09-10 12:15:00,111.62,111.7,111.57,111.67,80910.0,108.708,108.786,108.6593,108.7567,80910.0
2024-09-10 12:20:00,111.68,111.72,111.41,111.48,61485.0,108.7665,108.8054,108.5035,108.5717,61485.0
2024-09-10 12:25:00,111.5,111.6,111.47,111.52,46459.0,108.5912,108.6886,108.562,108.6107,46459.0
2024-09-10 12:30:00,111.53,111.57,111.42,111.44,70610.0,108.6204,108.6593,108.5133,108.5327,70610.0
2024-09-10 12:35:00,111.44,111.57,111.21,111.23,374517.0,108.5327,108.6593,108.3087,108.3282,374517.0
2024-09-10 12:40:00,111.22,111.26,111.12,111.14,123711.0,108.3185,108.3574,108.2211,108.2406,123711.0
2024-09-10 12:45:00,111.14,111.14,110.92,110.97,201082.0,108.2406,108.2406,108.0263,108.075,201082.0
2024-09-10 12:50:00,110.97,111.1,110.91,110.99,115387.0,108.075,108.2016,108.0166,108.0945,115387.0
2024-09-10 12:55:00,111.01,111.22,111.0,111.16,71580.0,108.114,108.3185,108.1042,108.26,71580.0
2024-09-10 13:00:00,111.17,111.18,111.01,111.02,51692.0,108.2698,108.2795,108.114,108.1237,51692.0
2024-09-10 13:05:00,111.04,111.12,110.93,110.96,78154.0,108.1432,108.2211,108.036,108.0653,78154.0
2024-09-10 13:10:00,110.97,111.02,110.89,111.01,89108.0,108.075,108.1237,107.9971,108.114,89108.0
2024-09-10 13:15:00,111.01,111.23,111.0,111.03,212813.0,108.114,108.3282,108.1042,108.1334,212813.0
2024-09-10 13:20:00,111.03,111.03,110.8,111.03,96520.0,108.1334,108.1334,107.9094,108.1334,96520.0
2024-09-10 13:25:00,111.03,111.03,110.86,110.89,71670.0,108.1334,108.1334,107.9679,107.9971,71670.0
2024-09-10 13:30:00,110.88,111.01,110.84,110.89,60738.0,107.9874,108.114,107.9484,107.9971,60738.0
2024-09-10 13:35:00,110.89,110.89,110.68,110.76,83284.0,107.9971,107.9971,107.7926,107.8705,83284.0
2024-09-10 13:40:00,110.76,110.78,110.47,110.47,115237.0,107.8705,107.89,107.588,107.588,115237.0
2024-09-10 13:45:00,110.49,110.51,110.29,110.41,107198.0,107.6075,107.627,107.4127,107.5296,107198.0
2024-09-10 13:50:00,110.41,110.44,110.17,110.22,169123.0,107.5296,107.5588,107.2959,107.3446,169123.0
2024-09-10 13:55:00,110.22,110.33,110.19,110.28,105220.0,107.3446,107.4517,107.3154,107.403,105220.0
2024-09-10 14:00:00,110.27,110.47,110.26,110.46,120021.0,107.3933,107.588,107.3835,107.5783,120021.0
2024-09-10 14:05:00,110.44,110.52,110.26,110.34,143387.0,107.5588,107.6367,107.3835,107.4614,143387.0
2024-09-10 14:10:00,110.36,110.37,110.21,110.21,86140.0,107.4809,107.4907,107.3348,107.3348,86140.0
2024-09-10 14:15:00,110.23,110.4,110.22,110.34,100699.0,107.3543,107.5199,107.3446,107.4614,100699.0
2024-09-10 14:20:00,110.35,110.47,110.17,110.47,134613.0,107.4712,107.588,107.2959,107.588,134613.0
2024-09-10 14:25:00,110.47,110.7,110.39,110.69,155790.0,107.588,107.812,107.5101,107.8023,155790.0
2024-09-10 14:30:00,110.69,110.83,110.68,110.82,76863.0,107.8023,107.9387,107.7926,107.9289,76863.0
2024-09-10 14:35:00,110.82,110.94,110.8,110.84,103462.0,107.9289,108.0458,107.9094,107.9484,103462.0
2024-09-10 14:40:00,110.83,110.84,110.7,110.82,76163.0,107.9387,107.9484,107.812,107.9289,76163.0
2024-09-10 14:45:00,110.81,110.83,110.75,110.83,58841.0,107.9192,107.9387,107.8607,107.9387,58841.0
2024-09-10 14:50:00,110.83,111.07,110.78,111.05,152137.0,107.9387,108.1724,107.89,108.1529,152137.0
2024-09-10 14:55:00,111.05,111.1,110.96,110.97,109006.0,108.1529,108.2016,108.0653,108.075,109006.0
2024-09-10 15:00:00,110.97,111.02,110.88,110.89,104138.0,108.075,108.1237,107.9874,107.9971,104138.0
2024-09-10 15:05:00,110.89,110.92,110.77,110.77,175921.0,107.9971,108.0263,107.8802,107.8802,175921.0
2024-09-10 15:10:00,110.76,110.86,110.71,110.85,84735.0,107.8705,107.9679,107.8218,107.9581,84735.0
2024-09-10 15:15:00,110.85,110.93,110.8,110.93,113701.0,107.9581,108.036,107.9094,108.036,113701.0
2024-09-10 15:20:00,110.93,110.99,110.84,110.9,100305.0,108.036,108.0945,107.9484,108.0068,100305.0
2024-09-10 15:25:00,110.9,110.97,110.83,110.95,242520.0,108.0068,108.075,107.9387,108.0555,242520.0
2024-09-10 15:30:00,110.96,110.98,110.7,110.73,159063.0,108.0653,108.0847,107.812,107.8413,159063.0
2024-09-10 15:35:00,110.73,110.89,110.72,110.86,180618.0,107.8413,107.9971,107.8315,107.9679,180618.0
2024-09-10 15:40:00,110.86,111.0,110.75,110.84,236304.0,107.9679,108.1042,107.8607,107.9484,236304.0
2024-09-10 15:45:00,110.84,110.89,110.72,110.84,316610.0,107.9484,107.9971,107.8315,107.9484,316610.0
2024-09-10 15:50:00,110.84,110.94,110.71,110.8,332677.0,107.9484,108.0458,107.8218,107.9094,332677.0
2024-09-10 15:55:00,110.8,110.84,110.58,110.82,827445.0,107.9094,107.9484,107.6952,107.9289,827445.0
2024-09-11 09:30:00,110.78,110.95,109.66,109.81,719674.0,107.89,108.0555,106.7992,106.9453,719674.0
2024-09-11 09:35:00,109.81,110.06,109.6,109.75,335822.0,106.9453,107.1887,106.7407,106.8868,335822.0
2024-09-11 09:40:00,109.74,109.94,109.5,109.6,197688.0,106.8771,107.0719,106.6434,106.7407,197688.0
2024-09-11 09:45:00,109.62,109.66,109.04,109.07,284682.0,106.7602,106.7992,106.1954,106.2246,284682.0
2024-09-11 09:50:00,109.07,109.12,108.71,108.79,341006.0,106.2246,106.2733,105.874,105.9519,341006.0
2024-09-11 09:55:00,108.78,108.91,108.48,108.5,295872.0,105.9421,106.0687,105.65,105.6694,295872.0
2024-09-11 10:00:00,108.5,108.6,108.16,108.17,374859.0,105.6694,105.7668,105.3383,105.348,374859.0
2024-09-11 10:05:00,108.18,108.5,108.13,108.46,431787.0,105.3578,105.6694,105.3091,105.6305,431787.0
2024-09-11 10:10:00,108.45,108.49,108.08,108.11,165275.0,105.6207,105.6597,105.2604,105.2896,165275.0
2024-09-11 10:15:00,108.11,108.43,108.09,108.32,156885.0,105.2896,105.6013,105.2701,105.4941,156885.0
2024-09-11 10:20:00,108.33,108.72,108.21,108.61,233817.0,105.5039,105.8837,105.387,105.7766,233817.0
2024-09-11 10:25:00,108.6,108.74,108.48,108.54,245624.0,105.7668,105.9032,105.65,105.7084,245624.0
2024-09-11 10:30:00,108.53,108.53,108.19,108.44,304191.0,105.6987,105.6987,105.3675,105.611,304191.0
2024-09-11 10:35:00,108.44,108.5,108.11,108.16,158415.0,105.611,105.6694,105.2896,105.3383,158415.0
2024-09-11 10:40:00,108.14,108.19,107.87,107.89,199127.0,105.3188,105.3675,105.0559,105.0754,199127.0
2024-09-11 10:45:00,107.89,108.0,107.77,107.83,219409.0,105.0754,105.1825,104.9585,105.0169,219409.0
2024-09-11 10:50:00,107.81,108.33,107.81,108.32,163931.0,104.9974,105.5039,104.9974,105.4941,163931.0
2024-09-11 10:55:00,108.32,108.44,108.25,108.34,169015.0,105.4941,105.611,105.426,105.5136,169015.0
2024-09-11 11:00:00,108.36,108.7,108.34,108.49,192026.0,105.5331,105.8642,105.5136,105.6597,192026.0
2024-09-11 11:05:00,108.47,108.84,108.47,108.68,205747.0,105.6402,106.0006,105.6402,105.8447,205747.0
2024-09-11 11:10:00,108.69,108.7,108.51,108.52,125257.0,105.8545,105.8642,105.6792,105.6889,125257.0
2024-09-11 11:15:00,108.53,108.84,108.48,108.71,158842.0,105.6987,106.0006,105.65,105.874,158842.0
2024-09-11 11:20:00,108.71,108.8,108.6,108.77,94296.0,105.874,105.9616,105.7668,105.9324,94296.0
2024-09-11 11:25:00,108.77,108.8,108.7,108.72,161365.0,105.9324,105.9616,105.8642,105.8837,161365.0
2024-09-11 11:30:00,108.73,109.03,108.7,108.98,146514.0,105.8934,106.1856,105.8642,106.1369,146514.0
2024-09-11 11:35:00,108.98,109.21,108.98,109.16,122253.0,106.1369,106.3609,106.1369,106.3122,122253.0
2024-09-11 11:40:00,109.17,109.2,109.05,109.14,164472.0,106.322,106.3512,106.2051,106.2927,164472.0
2024-09-11 11:45:00,109.14,109.17,108.97,109.17,140582.0,106.2927,106.322,106.1272,106.322,140582.0
2024-09-11 11:50:00,109.18,109.28,109.03,109.12,89336.0,106.3317,106.4291,106.1856,106.2733,89336.0
2024-09-11 11:55:00,109.12,109.12,108.84,109.0,90293.0,106.2733,106.2733,106.0006,106.1564,90293.0
2024-09-11 12:00:00,109.01,109.1,108.91,109.1,88992.0,106.1661,106.2538,106.0687,106.2538,88992.0
2024-09-11 12:05:00,109.11,109.24,109.1,109.12,108349.0,106.2635,106.3901,106.2538,106.2733,108349.0
2024-09-11 12:10:00,109.15,109.31,109.12,109.31,145456.0,106.3025,106.4583,106.2733,106.4583,145456.0
2024-09-11 12:15:00,109.32,109.35,109.09,109.14,69008.0,106.468,106.4973,106.244,106.2927,69008.0
2024-09-11 12:20:00,109.16,109.27,109.08,109.25,127315.0,106.3122,106.4194,106.2343,106.3999,127315.0
2024-09-11 12:25:00,109.25,109.25,109.01,109.06,70326.0,106.3999,106.3999,106.1661,106.2148,70326.0
2024-09-11 12:30:00,109.07,109.31,109.07,109.31,163690.0,106.2246,106.4583,106.2246,106.4583,163690.0
2024-09-11 12:35:00,109.31,109.49,109.2,109.48,178421.0,106.4583,106.6336,106.3512,106.6239,178421.0
2024-09-11 12:40:00,109.47,109.78,109.47,109.68,183382.0,106.6141,106.916,106.6141,106.8187,183382.0
2024-09-11 12:45:00,109.69,110.03,109.69,109.84,207911.0,106.8284,107.1595,106.8284,106.9745,207911.0
2024-09-11 12:50:00,109.84,109.97,109.74,109.83,120124.0,106.9745,107.1011,106.8771,106.9647,120124.0
2024-09-11 12:55:00,109.83,109.87,109.65,109.65,69743.0,106.9647,107.0037,106.7894,106.7894,69743.0
2024-09-11 13:00:00,109.66,109.8,109.65,109.73,63277.0,106.7992,106.9355,106.7894,106.8674,63277.0
2024-09-11 13:05:00,109.73,109.79,109.62,109.68,88836.0,106.8674,106.9258,106.7602,106.8187,88836.0
2024-09-11 13:10:00,109.68,109.86,109.68,109.85,81269.0,106.8187,106.994,106.8187,106.9842,81269.0
2024-09-11 13:15:00,109.84,109.88,109.69,109.75,59084.0,106.9745,107.0134,106.8284,106.8868,59084.0
2024-09-11 13:20:00,109.75,109.76,109.47,109.5,62451.0,106.8868,106.8966,106.6141,106.6434,62451.0
2024-09-11 13:25:00,109.5,109.71,109.46,109.46,46038.0,106.6434,106.8479,106.6044,106.6044,46038.0
2024-09-11 13:30:00,109.49,109.66,109.49,109.55,66799.0,106.6336,106.7992,106.6336,106.692,66799.0
2024-09-11 13:35:00,109.56,109.68,109.51,109.67,71030.0,106.7018,106.8187,106.6531,106.8089,71030.0
2024-09-11 13:40:00,109.68,109.8,109.67,109.76,68162.0,106.8187,106.9355,106.8089,106.8966,68162.0
2024-09-11 13:45:00,109.75,109.79,109.63,109.65,62953.0,106.8868,106.9258,106.77,106.7894,62953.0
2024-09-11 13:50:00,109.66,109.66,109.45,109.46,79071.0,106.7992,106.7992,106.5947,106.6044,79071.0
2024-09-11 13:55:00,109.46,109.59,109.4,109.57,67293.0,106.6044,106.731,106.546,106.7115,67293.0
2024-09-11 14:00:00,109.55,109.55,109.3,109.44,140746.0,106.692,106.692,106.4486,106.5849,140746.0
2024-09-11 14:05:00,109.44,109.6,109.34,109.52,78778.0,106.5849,106.7407,106.4875,106.6628,78778.0
2024-09-11 14:10:00,109.52,109.6,109.39,109.39,41835.0,106.6628,106.7407,106.5362,106.5362,41835.0
2024-09-11 14:15:00,109.4,109.52,109.4,109.45,53573.0,106.546,106.6628,106.546,106.5947,53573.0
2024-09-11 14:20:00,109.45,109.46,109.34,109.38,69176.0,106.5947,106.6044,106.4875,106.5265,69176.0
2024-09-11 14:25:00,109.38,109.41,109.28,109.29,68870.0,106.5265,106.5557,106.4291,106.4388,68870.0
2024-09-11 14:30:00,109.29,109.54,109.29,109.49,107401.0,106.4388,106.6823,106.4388,106.6336,107401.0
2024-09-11 14:35:00,109.5,109.7,109.43,109.65,159121.0,106.6434,106.8381,106.5752,106.7894,159121.0
2024-09-11 14:40:00,109.65,109.91,109.64,109.9,96540.0,106.7894,107.0427,106.7797,107.0329,96540.0
2024-09-11 14:45:00,109.9,110.01,109.9,109.99,116604.0,107.0329,107.14,107.0329,107.1206,116604.0
2024-09-11 14:50:00,109.99,110.04,109.77,109.77,68205.0,107.1206,107.1693,106.9063,106.9063,68205.0
2024-09-11 14:55:00,109.77,109.82,109.72,109.73,53170.0,106.9063,106.955,106.8576,106.8674,53170.0
2024-09-11 15:00:00,109.72,109.83,109.68,109.79,58345.0,106.8576,106.9647,106.8187,106.9258,58345.0
2024-09-11 15:05:00,109.79,110.0,109.77,109.93,89828.0,106.9258,107.1303,106.9063,107.0621,89828.0
2024-09-11 15:10:00,109.94,109.96,109.82,109.86,67835.0,107.0719,107.0914,106.955,106.994,67835.0
2024-09-11 15:15:00,109.86,109.97,109.85,109.85,71370.0,106.994,107.1011,106.9842,106.9842,71370.0
2024-09-11 15:20:00,109.85,109.87,109.77,109.79,104198.0,106.9842,107.0037,106.9063,106.9258,104198.0
2024-09-11 15:25:00,109.78,109.85,109.7,109.81,119668.0,106.916,106.9842,106.8381,106.9453,119668.0
2024-09-11 15:30:00,109.81,109.93,109.77,109.87,103103.0,106.9453,107.0621,106.9063,107.0037,103103.0
2024-09-11 15:35:00,109.87,110.12,109.86,109.99,106785.0,107.0037,107.2472,106.994,107.1206,106785.0
2024-09-11 15:40:00,110.0,110.01,109.77,109.95,118339.0,107.1303,107.14,106.9063,107.0816,118339.0
2024-09-11 15:45:00,109.94,110.02,109.89,109.98,160653.0,107.0719,107.1498,107.0232,107.1108,160653.0
2024-09-11 15:50:00,109.98,109.98,109.64,109.8,212373.0,107.1108,107.1108,106.7797,106.9355,212373.0
2024-09-11 15:55:00,109.81,110.05,109.69,109.7,793468.0,106.9453,107.179,106.8284,106.8381,793468.0
2024-09-12 09:30:00,109.9,110.48,109.77,110.31,294328.0,107.0329,107.5978,106.9063,107.4322,294328.0
2024-09-12 09:35:00,110.29,110.83,110.24,110.67,225763.0,107.4127,107.9387,107.364,107.7828,225763.0
2024-09-12 09:40:00,110.63,110.85,110.48,110.75,151777.0,107.7439,107.9581,107.5978,107.8607,151777.0
2024-09-12 09:45:00,110.75,110.98,110.35,110.44,156937.0,107.8607,108.0847,107.4712,107.5588,156937.0
2024-09-12 09:50:00,110.47,110.49,110.27,110.37,123236.0,107.588,107.6075,107.3933,107.4907,123236.0
2024-09-12 09:55:00,110.38,110.57,110.03,110.06,116881.0,107.5004,107.6854,107.1595,107.1887,116881.0
2024-09-12 10:00:00,110.05,110.05,109.76,109.82,148673.0,107.179,107.179,106.8966,106.955,148673.0
2024-09-12 10:05:00,109.84,110.36,109.84,110.34,105056.0,106.9745,107.4809,106.9745,107.4614,105056.0
2024-09-12 10:10:00,110.35,110.41,110.17,110.3,100504.0,107.4712,107.5296,107.2959,107.4225,100504.0
2024-09-12 10:15:00,110.32,110.72,110.29,110.64,157638.0,107.442,107.8315,107.4127,107.7536,157638.0
2024-09-12 10:20:00,110.63,110.75,110.52,110.6,175131.0,107.7439,107.8607,107.6367,107.7147,175131.0
2024-09-12 10:25:00,110.61,110.62,110.34,110.4,126550.0,107.7244,107.7341,107.4614,107.5199,126550.0
2024-09-12 10:30:00,110.39,110.59,110.37,110.5,94789.0,107.5101,107.7049,107.4907,107.6173,94789.0
2024-09-12 10:35:00,110.51,110.72,110.42,110.7,92468.0,107.627,107.8315,107.5394,107.812,92468.0
2024-09-12 10:40:00,110.7,110.82,110.59,110.82,87713.0,107.812,107.9289,107.7049,107.9289,87713.0
2024-09-12 10:45:00,110.81,110.92,110.77,110.84,64588.0,107.9192,108.0263,107.8802,107.9484,64588.0
2024-09-12 10:50:00,110.84,110.85,110.68,110.72,85735.0,107.9484,107.9581,107.7926,107.8315,85735.0
2024-09-12 10:55:00,110.74,111.0,110.71,110.76,58535.0,107.851,108.1042,107.8218,107.8705,58535.0
2024-09-12 11:00:00,110.75,110.91,110.71,110.89,48819.0,107.8607,108.0166,107.8218,107.9971,48819.0
2024-09-12 11:05:00,110.9,111.05,110.85,111.01,76660.0,108.0068,108.1529,107.9581,108.114,76660.0
2024-09-12 11:10:00,111.0,111.14,110.91,111.12,72736.0,108.1042,108.2406,108.0166,108.2211,72736.0
2024-09-12 11:15:00,111.13,111.24,111.02,111.09,105425.0,108.2308,108.338,108.1237,108.1919,105425.0
2024-09-12 11:20:00,111.06,111.25,111.02,111.22,65341.0,108.1627,108.3477,108.1237,108.3185,65341.0
2024-09-12 11:25:00,111.22,111.33,111.13,111.23,102999.0,108.3185,108.4256,108.2308,108.3282,102999.0
2024-09-12 11:30:00,111.23,111.25,111.11,111.21,93860.0,108.3282,108.3477,108.2114,108.3087,93860.0
2024-09-12 11:35:00,111.2,111.23,110.99,111.12,78070.0,108.299,108.3282,108.0945,108.2211,78070.0
2024-09-12 11:40:00,111.13,111.17,111.0,111.0,50583.0,108.2308,108.2698,108.1042,108.1042,50583.0
2024-09-12 11:45:00,111.04,111.05,110.92,110.98,56054.0,108.1432,108.1529,108.0263,108.0847,56054.0
2024-09-12 11:50:00,110.98,110.98,110.81,110.86,53078.0,108.0847,108.0847,107.9192,107.9679,53078.0
2024-09-12 11:55:00,110.87,110.87,110.61,110.64,76865.0,107.9776,107.9776,107.7244,107.7536,76865.0
2024-09-12 12:00:00,110.63,110.79,110.55,110.76,47254.0,107.7439,107.8997,107.666,107.8705,47254.0
2024-09-12 12:05:00,110.75,110.91,110.7,110.87,40184.0,107.8607,108.0166,107.812,107.9776,40184.0
2024-09-12 12:10:00,110.88,110.92,110.78,110.92,36026.0,107.9874,108.0263,107.89,108.0263,36026.0
2024-09-12 12:15:00,110.92,110.99,110.88,110.94,34328.0,108.0263,108.0945,107.9874,108.0458,34328.0
2024-09-12 12:20:00,110.94,110.98,110.66,110.69,86372.0,108.0458,108.0847,107.7731,107.8023,86372.0
2024-09-12 12:25:00,110.68,110.71,110.55,110.55,38012.0,107.7926,107.8218,107.666,107.666,38012.0
2024-09-12 12:30:00,110.55,110.55,110.44,110.52,103653.0,107.666,107.666,107.5588,107.6367,103653.0
2024-09-12 12:35:00,110.55,110.76,110.54,110.74,142377.0,107.666,107.8705,107.6562,107.851,142377.0
2024-09-12 12:40:00,110.74,110.82,110.71,110.82,75541.0,107.851,107.9289,107.8218,107.9289,75541.0
2024-09-12 12:45:00,110.83,110.94,110.75,110.88,89598.0,107.9387,108.0458,107.8607,107.9874,89598.0
2024-09-12 12:50:00,110.88,111.06,110.87,111.01,66626.0,107.9874,108.1627,107.9776,108.114,66626.0
2024-09-12 12:55:00,111.04,111.08,110.95,111.04,47773.0,108.1432,108.1821,108.0555,108.1432,47773.0
2024-09-12 13:00:00,111.04,111.16,111.03,111.13,64001.0,108.1432,108.26,108.1334,108.2308,64001.0
2024-09-12 13:05:00,111.12,111.12,110.97,111.06,59228.0,108.2211,108.2211,108.075,108.1627,59228.0
2024-09-12 13:10:00,111.06,111.06,110.95,111.0,47734.0,108.1627,108.1627,108.0555,108.1042,47734.0
2024-09-12 13:15:00,111.02,111.05,110.92,110.93,25861.0,108.1237,108.1529,108.0263,108.036,25861.0
2024-09-12 13:20:00,110.92,111.08,110.88,111.05,68884.0,108.0263,108.1821,107.9874,108.1529,68884.0
2024-09-12 13:25:00,111.05,111.06,110.99,111.03,37740.0,108.1529,108.1627,108.0945,108.1334,37740.0
2024-09-12 13:30:00,111.04,111.13,110.99,111.09,35718.0,108.1432,108.2308,108.0945,108.1919,35718.0
2024-09-12 13:35:00,111.1,111.17,111.1,111.17,48044.0,108.2016,108.2698,108.2016,108.2698,48044.0
2024-09-12 13:40:00,111.17,111.27,111.16,111.2,44916.0,108.2698,108.3672,108.26,108.299,44916.0
2024-09-12 13:45:00,111.2,111.26,111.15,111.16,36736.0,108.299,108.3574,108.2503,108.26,36736.0
2024-09-12 13:50:00,111.16,111.22,111.12,111.14,48200.0,108.26,108.3185,108.2211,108.2406,48200.0
2024-09-12 13:55:00,111.13,111.15,110.97,111.0,62939.0,108.2308,108.2503,108.075,108.1042,62939.0
2024-09-12 14:00:00,111.0,111.13,110.98,111.12,58748.0,108.1042,108.2308,108.0847,108.2211,58748.0
2024-09-12 14:05:00,111.13,111.14,110.91,110.94,46625.0,108.2308,108.2406,108.0166,108.0458,46625.0
2024-09-12 14:10:00,110.95,111.15,110.94,111.14,55207.0,108.0555,108.2503,108.0458,108.2406,55207.0
2024-09-12 14:15:00,111.15,111.27,111.12,111.18,56771.0,108.2503,108.3672,108.2211,108.2795,56771.0
2024-09-12 14:20:00,111.18,111.22,111.1,111.22,61558.0,108.2795,108.3185,108.2016,108.3185,61558.0
2024-09-12 14:25:00,111.22,111.25,111.1,111.14,43910.0,108.3185,108.3477,108.2016,108.2406,43910.0
2024-09-12 14:30:00,111.15,111.2,111.06,111.14,45140.0,108.2503,108.299,108.1627,108.2406,45140.0
2024-09-12 14:35:00,111.13,111.19,111.1,111.13,34820.0,108.2308,108.2893,108.2016,108.2308,34820.0
2024-09-12 14:40:00,111.11,111.18,111.1,111.15,58952.0,108.2114,108.2795,108.2016,108.2503,58952.0
2024-09-12 14:45:00,111.15,111.17,111.02,111.02,46101.0,108.2503,108.2698,108.1237,108.1237,46101.0
2024-09-12 14:50:00,111.03,111.04,110.74,110.88,84142.0,108.1334,108.1432,107.851,107.9874,84142.0
2024-09-12 14:55:00,110.88,111.07,110.85,111.07,74853.0,107.9874,108.1724,107.9581,108.1724,74853.0
2024-09-12 15:00:00,111.06,111.09,110.99,111.01,53566.0,108.1627,108.1919,108.0945,108.114,53566.0
2024-09-12 15:05:00,111.01,111.08,110.97,111.03,54719.0,108.114,108.1821,108.075,108.1334,54719.0
2024-09-12 15:10:00,111.03,111.08,111.01,111.04,51232.0,108.1334,108.1821,108.114,108.1432,51232.0
2024-09-12 15:15:00,111.03,111.05,110.91,110.92,59305.0,108.1334,108.1529,108.0166,108.0263,59305.0
2024-09-12 15:20:00,110.92,110.93,110.85,110.86,75122.0,108.0263,108.036,107.9581,107.9679,75122.0
2024-09-12 15:25:00,110.86,110.98,110.85,110.98,81412.0,107.9679,108.0847,107.9581,108.0847,81412.0
2024-09-12 15:30:00,110.97,111.01,110.91,110.98,69182.0,108.075,108.114,108.0166,108.0847,69182.0
2024-09-12 15:35:00,110.98,111.1,110.98,111.06,100894.0,108.0847,108.2016,108.0847,108.1627,100894.0
2024-09-12 15:40:00,111.05,111.06,110.95,110.95,118842.0,108.1529,108.1627,108.0555,108.0555,118842.0
2024-09-12 15:45:00,110.95,111.17,110.93,111.09,108907.0,108.0555,108.2698,108.036,108.1919,108907.0
2024-09-12 15:50:00,111.07,111.1,110.98,111.06,160782.0,108.1724,108.2016,108.0847,108.1627,160782.0
2024-09-12 15:55:00,111.05,111.26,111.01,111.26,478407.0,108.1529,108.3574,108.114,108.3574,478407.0
2024-09-13 09:30:00,111.47,111.61,111.29,111.32,210813.0,108.562,108.6983,108.3867,108.4159,210813.0
2024-09-13 09:35:00,111.34,111.58,111.3,111.48,81152.0,108.4354,108.6691,108.3964,108.5717,81152.0
2024-09-13 09:40:00,111.48,111.78,111.43,111.75,87352.0,108.5717,108.8639,108.523,108.8347,87352.0
2024-09-13 09:45:00,111.76,112.2,111.76,112.15,125648.0,108.8444,109.2729,108.8444,109.2242,125648.0
2024-09-13 09:50:00,112.16,112.24,112.04,112.23,132067.0,109.234,109.3119,109.1171,109.3021,132067.0
2024-09-13 09:55:00,112.24,112.47,112.08,112.1,171995.0,109.3119,109.5359,109.156,109.1755,171995.0
2024-09-13 10:00:00,112.07,112.12,111.66,111.68,160881.0,109.1463,109.195,108.747,108.7665,160881.0
2024-09-13 10:05:00,111.7,111.73,111.47,111.65,59712.0,108.786,108.8152,108.562,108.7373,59712.0
2024-09-13 10:10:00,111.67,112.18,111.67,112.14,113863.0,108.7567,109.2534,108.7567,109.2145,113863.0
2024-09-13 10:15:00,112.13,112.13,111.93,111.97,101522.0,109.2047,109.2047,109.01,109.0489,101522.0
2024-09-13 10:20:00,111.98,112.14,111.91,112.13,78594.0,109.0587,109.2145,108.9905,109.2047,78594.0
2024-09-13 10:25:00,112.14,112.17,111.94,111.99,73355.0,109.2145,109.2437,109.0197,109.0684,73355.0
2024-09-13 10:30:00,112.0,112.1,111.97,112.03,51579.0,109.0781,109.1755,109.0489,109.1073,51579.0
2024-09-13 10:35:00,112.03,112.26,111.87,112.26,66177.0,109.1073,109.3313,108.9515,109.3313,66177.0
2024-09-13 10:40:00,112.26,112.35,112.14,112.31,63557.0,109.3313,109.419,109.2145,109.38,63557.0
2024-09-13 10:45:00,112.32,112.32,112.19,112.28,66705.0,109.3898,109.3898,109.2632,109.3508,66705.0
2024-09-13 10:50:00,112.27,112.34,112.23,112.34,41771.0,109.3411,109.4093,109.3021,109.4093,41771.0
2024-09-13 10:55:00,112.35,112.43,112.12,112.26,52394.0,109.419,109.4969,109.195,109.3313,52394.0
2024-09-13 11:00:00,112.24,112.25,111.83,111.85,67443.0,109.3119,109.3216,108.9126,108.932,67443.0
2024-09-13 11:05:00,111.85,111.93,111.64,111.79,75413.0,108.932,109.01,108.7275,108.8736,75413.0
2024-09-13 11:10:00,111.78,111.83,111.6,111.67,87504.0,108.8639,108.9126,108.6886,108.7567,87504.0
2024-09-13 11:15:00,111.68,111.98,111.66,111.94,70604.0,108.7665,109.0587,108.747,109.0197,70604.0
2024-09-13 11:20:00,111.93,112.05,111.9,112.04,158057.0,109.01,109.1268,108.9807,109.1171,158057.0
2024-09-13 11:25:00,112.03,112.04,111.87,111.92,41302.0,109.1073,109.1171,108.9515,109.0002,41302.0
2024-09-13 11:30:00,111.91,112.0,111.78,111.96,46427.0,108.9905,109.0781,108.8639,109.0392,46427.0
2024-09-13 11:35:00,111.96,112.08,111.88,112.07,38294.0,109.0392,109.156,108.9613,109.1463,38294.0
2024-09-13 11:40:00,112.07,112.38,112.06,112.3,98975.0,109.1463,109.4482,109.1366,109.3703,98975.0
2024-09-13 11:45:00,112.3,112.38,112.28,112.31,51916.0,109.3703,109.4482,109.3508,109.38,51916.0
2024-09-13 11:50:00,112.31,112.33,112.16,112.18,60912.0,109.38,109.3995,109.234,109.2534,60912.0
2024-09-13 11:55:00,112.19,112.21,112.06,112.17,51073.0,109.2632,109.2827,109.1366,109.2437,51073.0
2024-09-13 12:00:00,112.17,112.18,111.82,111.87,98566.0,109.2437,109.2534,108.9028,108.9515,98566.0
2024-09-13 12:05:00,111.86,112.0,111.83,111.99,38980.0,108.9418,109.0781,108.9126,109.0684,38980.0
2024-09-13 12:10:00,111.99,112.05,111.9,111.98,25443.0,109.0684,109.1268,108.9807,109.0587,25443.0
2024-09-13 12:15:00,111.99,112.04,111.96,112.02,58311.0,109.0684,109.1171,109.0392,109.0976,58311.0
2024-09-13 12:20:00,112.02,112.08,111.94,111.95,46034.0,109.0976,109.156,109.0197,109.0294,46034.0
2024-09-13 12:25:00,111.94,112.0,111.88,111.91,40293.0,109.0197,109.0781,108.9613,108.9905,40293.0
2024-09-13 12:30:00,111.91,111.92,111.78,111.78,52603.0,108.9905,109.0002,108.8639,108.8639,52603.0
2024-09-13 12:35:00,111.78,111.83,111.67,111.68,46725.0,108.8639,108.9126,108.7567,108.7665,46725.0
2024-09-13 12:40:00,111.69,111.84,111.69,111.78,35866.0,108.7762,108.9223,108.7762,108.8639,35866.0
2024-09-13 12:45:00,111.77,111.79,111.66,111.73,42040.0,108.8541,108.8736,108.747,108.8152,42040.0
2024-09-13 12:50:00,111.71,111.83,111.66,111.82,44955.0,108.7957,108.9126,108.747,108.9028,44955.0
2024-09-13 12:55:00,111.83,111.85,111.7,111.73,29643.0,108.9126,108.932,108.786,108.8152,29643.0
2024-09-13 13:00:00,111.73,111.81,111.7,111.79,36028.0,108.8152,108.8931,108.786,108.8736,36028.0
2024-09-13 13:05:00,111.79,111.8,111.67,111.77,42658.0,108.8736,108.8833,108.7567,108.8541,42658.0
2024-09-13 13:10:00,111.78,111.8,111.73,111.75,24967.0,108.8639,108.8833,108.8152,108.8347,24967.0
2024-09-13 13:15:00,111.75,111.77,111.65,111.68,28876.0,108.8347,108.8541,108.7373,108.7665,28876.0
2024-09-13 13:20:00,111.67,111.69,111.51,111.52,49214.0,108.7567,108.7762,108.6009,108.6107,49214.0
2024-09-13 13:25:00,111.52,111.54,111.46,111.49,58584.0,108.6107,108.6301,108.5522,108.5814,58584.0
2024-09-13 13:30:00,111.5,111.51,111.43,111.46,53034.0,108.5912,108.6009,108.523,108.5522,53034.0
2024-09-13 13:35:00,111.46,111.57,111.43,111.56,49199.0,108.5522,108.6593,108.523,108.6496,49199.0
2024-09-13 13:40:00,111.57,111.66,111.52,111.65,40366.0,108.6593,108.747,108.6107,108.7373,40366.0
2024-09-13 13:45:00,111.62,111.66,111.56,111.58,36336.0,108.708,108.747,108.6496,108.6691,36336.0
2024-09-13 13:50:00,111.58,111.58,111.48,111.5,43967.0,108.6691,108.6691,108.5717,108.5912,43967.0
2024-09-13 13:55:00,111.49,111.5,111.42,111.44,41926.0,108.5814,108.5912,108.5133,108.5327,41926.0
2024-09-13 14:00:00,111.43,111.43,111.2,111.23,60954.0,108.523,108.523,108.299,108.3282,60954.0
2024-09-13 14:05:00,111.23,111.44,111.21,111.41,47215.0,108.3282,108.5327,108.3087,108.5035,47215.0
2024-09-13 14:10:00,111.4,111.41,111.23,111.23,117552.0,108.4938,108.5035,108.3282,108.3282,117552.0
2024-09-13 14:15:00,111.23,111.34,111.21,111.29,65902.0,108.3282,108.4354,108.3087,108.3867,65902.0
2024-09-13 14:20:00,111.29,111.29,111.13,111.16,89361.0,108.3867,108.3867,108.2308,108.26,89361.0
2024-09-13 14:25:00,111.16,111.17,110.96,110.99,121445.0,108.26,108.2698,108.0653,108.0945,121445.0
2024-09-13 14:30:00,110.97,111.17,110.93,111.13,85760.0,108.075,108.2698,108.036,108.2308,85760.0
2024-09-13 14:35:00,111.13,111.24,111.09,111.14,41109.0,108.2308,108.338,108.1919,108.2406,41109.0
2024-09-13 14:40:00,111.14,111.16,111.06,111.11,30746.0,108.2406,108.26,108.1627,108.2114,30746.0
2024-09-13 14:45:00,111.12,111.19,111.12,111.14,29966.0,108.2211,108.2893,108.2211,108.2406,29966.0
2024-09-13 14:50:00,111.14,111.18,111.04,111.17,41942.0,108.2406,108.2795,108.1432,108.2698,41942.0
2024-09-13 14:55:00,111.15,111.24,111.15,111.22,25963.0,108.2503,108.338,108.2503,108.3185,25963.0
2024-09-13 15:00:00,111.22,111.25,111.09,111.14,42194.0,108.3185,108.3477,108.1919,108.2406,42194.0
2024-09-13 15:05:00,111.14,111.16,111.06,111.09,39786.0,108.2406,108.26,108.1627,108.1919,39786.0
2024-09-13 15:10:00,111.09,111.19,111.09,111.09,38601.0,108.1919,108.2893,108.1919,108.1919,38601.0
2024-09-13 15:15:00,111.1,111.23,111.1,111.18,60967.0,108.2016,108.3282,108.2016,108.2795,60967.0
2024-09-13 15:20:00,111.19,111.22,111.09,111.14,46908.0,108.2893,108.3185,108.1919,108.2406,46908.0
2024-09-13 15:25:00,111.13,111.16,111.08,111.12,55335.0,108.2308,108.26,108.1821,108.2211,55335.0
2024-09-13 15:30:00,111.13,111.21,111.09,111.15,65405.0,108.2308,108.3087,108.1919,108.2503,65405.0
2024-09-13 15:35:00,111.15,111.25,111.13,111.2,98805.0,108.2503,108.3477,108.2308,108.299,98805.0
2024-09-13 15:40:00,111.2,111.25,111.13,111.15,108848.0,108.299,108.3477,108.2308,108.2503,108848.0
2024-09-13 15:45:00,111.14,111.22,111.11,111.16,85914.0,108.2406,108.3185,108.2114,108.26,85914.0
2024-09-13 15:50:00,111.15,111.17,110.97,111.15,154031.0,108.2503,108.2698,108.075,108.2503,154031.0
2024-09-13 15:55:00,111.16,111.16,111.02,111.14,333309.0,108.26,108.26,108.1237,108.2406,333309.0
2024-09-16 09:30:00,112.05,113.09,111.85,112.99,500174.0,109.1268,110.1397,108.932,110.0423,500174.0
2024-09-16 09:35:00,113.01,113.02,112.22,112.61,270146.0,110.0618,110.0715,109.2924,109.6722,270146.0
2024-09-16 09:40:00,112.59,112.6,112.13,112.23,95564.0,109.6527,109.6625,109.2047,109.3021,95564.0
2024-09-16 09:45:00,112.23,112.3,111.94,112.3,177550.0,109.3021,109.3703,109.0197,109.3703,177550.0
2024-09-16 09:50:00,112.31,112.62,112.09,112.61,117745.0,109.38,109.682,109.1658,109.6722,117745.0
2024-09-16 09:55:00,112.6,112.69,112.42,112.69,139441.0,109.6625,109.7501,109.4872,109.7501,139441.0
2024-09-16 10:00:00,112.7,112.78,112.23,112.37,115224.0,109.7599,109.8378,109.3021,109.4385,115224.0
2024-09-16 10:05:00,112.38,112.53,112.22,112.53,106235.0,109.4482,109.5943,109.2924,109.5943,106235.0
2024-09-16 10:10:00,112.52,112.57,112.07,112.07,77833.0,109.5846,109.6333,109.1463,109.1463,77833.0
2024-09-16 10:15:00,112.08,112.27,112.04,112.18,65287.0,109.156,109.3411,109.1171,109.2534,65287.0
2024-09-16 10:20:00,112.15,112.25,112.06,112.13,62917.0,109.2242,109.3216,109.1366,109.2047,62917.0
2024-09-16 10:25:00,112.12,112.39,112.11,112.39,57077.0,109.195,109.458,109.1853,109.458,57077.0
2024-09-16 10:30:00,112.37,112.37,111.98,112.1,122049.0,109.4385,109.4385,109.0587,109.1755,122049.0
2024-09-16 10:35:00,112.12,112.41,112.12,112.29,61384.0,109.195,109.4774,109.195,109.3606,61384.0
2024-09-16 10:40:00,112.28,112.3,112.06,112.09,89197.0,109.3508,109.3703,109.1366,109.1658,89197.0
2024-09-16 10:45:00,112.07,112.2,111.94,112.05,71957.0,109.1463,109.2729,109.0197,109.1268,71957.0
2024-09-16 10:50:00,112.08,112.12,111.9,111.97,100326.0,109.156,109.195,108.9807,109.0489,100326.0
2024-09-16 10:55:00,111.98,112.2,111.97,112.18,98238.0,109.0587,109.2729,109.0489,109.2534,98238.0
2024-09-16 11:00:00,112.15,112.16,112.01,112.06,58429.0,109.2242,109.234,109.0879,109.1366,58429.0
2024-09-16 11:05:00,112.05,112.14,112.0,112.08,67755.0,109.1268,109.2145,109.0781,109.156,67755.0
2024-09-16 11:10:00,112.07,112.09,111.89,111.9,54546.0,109.1463,109.1658,108.971,108.9807,54546.0
2024-09-16 11:15:00,111.9,112.07,111.85,111.93,65484.0,108.9807,109.1463,108.932,109.01,65484.0
2024-09-16 11:20:00,111.91,111.94,111.79,111.8,43190.0,108.9905,109.0197,108.8736,108.8833,43190.0
2024-09-16 11:25:00,111.8,111.84,111.7,111.73,76098.0,108.8833,108.9223,108.786,108.8152,76098.0
2024-09-16 11:30:00,111.72,111.98,111.69,111.97,63356.0,108.8054,109.0587,108.7762,109.0489,63356.0
2024-09-16 11:35:00,111.98,112.05,111.92,112.02,57676.0,109.0587,109.1268,109.0002,109.0976,57676.0
2024-09-16 11:40:00,112.01,112.29,112.01,112.26,63697.0,109.0879,109.3606,109.0879,109.3313,63697.0
2024-09-16 11:45:00,112.26,112.5,112.25,112.47,65857.0,109.3313,109.5651,109.3216,109.5359,65857.0
2024-09-16 11:50:00,112.47,112.58,112.47,112.57,50717.0,109.5359,109.643,109.5359,109.6333,50717.0
2024-09-16 11:55:00,112.56,112.59,112.39,112.41,50775.0,109.6235,109.6527,109.458,109.4774,50775.0
2024-09-16 12:00:00,112.41,112.43,112.3,112.3,37647.0,109.4774,109.4969,109.3703,109.3703,37647.0
2024-09-16 12:05:00,112.3,112.3,112.24,112.25,29042.0,109.3703,109.3703,109.3119,109.3216,29042.0
2024-09-16 12:10:00,112.24,112.31,112.23,112.29,38024.0,109.3119,109.38,109.3021,109.3606,38024.0
2024-09-16 12:15:00,112.29,112.34,112.25,112.27,37190.0,109.3606,109.4093,109.3216,109.3411,37190.0
2024-09-16 12:20:00,112.28,112.34,112.25,112.26,33701.0,109.3508,109.4093,109.3216,109.3313,33701.0
2024-09-16 12:25:00,112.26,112.43,112.26,112.42,51957.0,109.3313,109.4969,109.3313,109.4872,51957.0
2024-09-16 12:30:00,112.41,112.42,112.31,112.34,43471.0,109.4774,109.4872,109.38,109.4093,43471.0
2024-09-16 12:35:00,112.35,112.46,112.32,112.44,51411.0,109.419,109.5261,109.3898,109.5067,51411.0
2024-09-16 12:40:00,112.44,112.46,112.34,112.4,42598.0,109.5067,109.5261,109.4093,109.4677,42598.0
2024-09-16 12:45:00,112.4,112.42,112.31,112.35,41831.0,109.4677,109.4872,109.38,109.419,41831.0
2024-09-16 12:50:00,112.35,112.36,112.27,112.29,43732.0,109.419,109.4287,109.3411,109.3606,43732.0
2024-09-16 12:55:00,112.31,112.34,112.25,112.3,21771.0,109.38,109.4093,109.3216,109.3703,21771.0
2024-09-16 13:00:00,112.29,112.43,112.28,112.4,37591.0,109.3606,109.4969,109.3508,109.4677,37591.0
2024-09-16 13:05:00,112.42,112.61,112.42,112.61,74782.0,109.4872,109.6722,109.4872,109.6722,74782.0
2024-09-16 13:10:00,112.63,112.63,112.5,112.54,35454.0,109.6917,109.6917,109.5651,109.604,35454.0
2024-09-16 13:15:00,112.54,112.66,112.51,112.61,45640.0,109.604,109.7209,109.5748,109.6722,45640.0
2024-09-16 13:20:00,112.6,112.62,112.5,112.54,33006.0,109.6625,109.682,109.5651,109.604,33006.0
2024-09-16 13:25:00,112.54,112.54,112.34,112.41,46669.0,109.604,109.604,109.4093,109.4774,46669.0
2024-09-16 13:30:00,112.41,112.42,112.21,112.31,66785.0,109.4774,109.4872,109.2827,109.38,66785.0
2024-09-16 13:35:00,112.3,112.41,112.27,112.39,34762.0,109.3703,109.4774,109.3411,109.458,34762.0
2024-09-16 13:40:00,112.38,112.44,112.35,112.41,49926.0,109.4482,109.5067,109.419,109.4774,49926.0
2024-09-16 13:45:00,112.41,112.48,112.4,112.44,42418.0,109.4774,109.5456,109.4677,109.5067,42418.0
2024-09-16 13:50:00,112.43,112.49,112.41,112.47,35727.0,109.4969,109.5553,109.4774,109.5359,35727.0
2024-09-16 13:55:00,112.48,112.53,112.44,112.49,47302.0,109.5456,109.5943,109.5067,109.5553,47302.0
2024-09-16 14:00:00,112.5,112.58,112.45,112.54,41338.0,109.5651,109.643,109.5164,109.604,41338.0
2024-09-16 14:05:00,112.54,112.61,112.5,112.53,23191.0,109.604,109.6722,109.5651,109.5943,23191.0
2024-09-16 14:10:00,112.53,112.54,112.36,112.44,79765.0,109.5943,109.604,109.4287,109.5067,79765.0
2024-09-16 14:15:00,112.44,112.46,112.36,112.44,44445.0,109.5067,109.5261,109.4287,109.5067,44445.0
2024-09-16 14:20:00,112.45,112.47,112.3,112.31,42666.0,109.5164,109.5359,109.3703,109.38,42666.0
2024-09-16 14:25:00,112.31,112.49,112.31,112.48,114660.0,109.38,109.5553,109.38,109.5456,114660.0
2024-09-16 14:30:00,112.48,112.68,112.48,112.65,86503.0,109.5456,109.7404,109.5456,109.7112,86503.0
2024-09-16 14:35:00,112.66,112.72,112.63,112.7,75172.0,109.7209,109.7793,109.6917,109.7599,75172.0
2024-09-16 14:40:00,112.69,112.69,112.56,112.67,30387.0,109.7501,109.7501,109.6235,109.7307,30387.0
2024-09-16 14:45:00,112.68,112.73,112.6,112.71,58231.0,109.7404,109.7891,109.6625,109.7696,58231.0
2024-09-16 14:50:00,112.72,112.75,112.64,112.64,34956.0,109.7793,109.8086,109.7014,109.7014,34956.0
2024-09-16 14:55:00,112.64,112.77,112.63,112.75,42719.0,109.7014,109.828,109.6917,109.8086,42719.0
2024-09-16 15:00:00,112.75,112.77,112.68,112.69,42828.0,109.8086,109.828,109.7404,109.7501,42828.0
2024-09-16 15:05:00,112.69,112.75,112.66,112.73,47493.0,109.7501,109.8086,109.7209,109.7891,47493.0
2024-09-16 15:10:00,112.73,112.74,112.54,112.54,58022.0,109.7891,109.7988,109.604,109.604,58022.0
2024-09-16 15:15:00,112.53,112.66,112.51,112.63,69874.0,109.5943,109.7209,109.5748,109.6917,69874.0
2024-09-16 15:20:00,112.63,112.7,112.61,112.62,43219.0,109.6917,109.7599,109.6722,109.682,43219.0
2024-09-16 15:25:00,112.61,112.72,112.59,112.71,53275.0,109.6722,109.7793,109.6527,109.7696,53275.0
2024-09-16 15:30:00,112.72,112.92,112.72,112.82,90937.0,109.7793,109.9741,109.7793,109.8767,90937.0
2024-09-16 15:35:00,112.82,112.82,112.63,112.64,76516.0,109.8767,109.8767,109.6917,109.7014,76516.0
2024-09-16 15:40:00,112.63,112.73,112.6,112.64,75471.0,109.6917,109.7891,109.6625,109.7014,75471.0
2024-09-16 15:45:00,112.65,112.79,112.61,112.77,98634.0,109.7112,109.8475,109.6722,109.828,98634.0
2024-09-16 15:50:00,112.78,112.89,112.68,112.88,125785.0,109.8378,109.9449,109.7404,109.9352,125785.0
2024-09-16 15:55:00,112.88,112.89,112.69,112.79,579228.0,109.9352,109.9449,109.7501,109.8475,579228.0
2024-09-17 09:30:00,112.32,113.04,112.12,113.03,232023.0,109.3898,110.091,109.195,110.0813,232023.0
2024-09-17 09:35:00,113.04,113.46,112.97,113.38,235274.0,110.091,110.5,110.0228,110.4221,235274.0
2024-09-17 09:40:00,113.41,113.45,113.07,113.45,83261.0,110.4513,110.4903,110.1202,110.4903,83261.0
2024-09-17 09:45:00,113.45,113.74,113.45,113.74,134651.0,110.4903,110.7727,110.4903,110.7727,134651.0
2024-09-17 09:50:00,113.73,113.73,113.28,113.34,101868.0,110.763,110.763,110.3247,110.3832,101868.0
2024-09-17 09:55:00,113.36,113.38,113.08,113.14,64763.0,110.4027,110.4221,110.13,110.1884,64763.0
2024-09-17 10:00:00,113.16,113.32,113.02,113.18,118438.0,110.2079,110.3637,110.0715,110.2273,118438.0
2024-09-17 10:05:00,113.19,113.55,113.19,113.5,93773.0,110.2371,110.5877,110.2371,110.539,93773.0
2024-09-17 10:10:00,113.5,113.56,113.4,113.53,106117.0,110.539,110.5974,110.4416,110.5682,106117.0
2024-09-17 10:15:00,113.54,113.78,113.54,113.68,113530.0,110.578,110.8117,110.578,110.7143,113530.0
2024-09-17 10:20:00,113.68,113.92,113.68,113.85,85154.0,110.7143,110.948,110.7143,110.8799,85154.0
2024-09-17 10:25:00,113.86,113.93,113.76,113.9,88267.0,110.8896,110.9578,110.7922,110.9286,88267.0
2024-09-17 10:30:00,113.9,113.99,113.85,113.98,72045.0,110.9286,111.0162,110.8799,111.0065,72045.0
2024-09-17 10:35:00,113.98,114.0,113.77,113.88,68040.0,111.0065,111.026,110.802,110.9091,68040.0
2024-09-17 10:40:00,113.88,113.88,113.66,113.74,53342.0,110.9091,110.9091,110.6948,110.7727,53342.0
2024-09-17 10:45:00,113.74,113.91,113.73,113.9,63994.0,110.7727,110.9383,110.763,110.9286,63994.0
2024-09-17 10:50:00,113.91,114.03,113.87,113.87,76268.0,110.9383,111.0552,110.8993,110.8993,76268.0
2024-09-17 10:55:00,113.87,113.93,113.58,113.71,54626.0,110.8993,110.9578,110.6169,110.7435,54626.0
2024-09-17 11:00:00,113.72,113.91,113.67,113.67,89912.0,110.7533,110.9383,110.7046,110.7046,89912.0
2024-09-17 11:05:00,113.66,113.82,113.66,113.68,59740.0,110.6948,110.8507,110.6948,110.7143,59740.0
2024-09-17 11:10:00,113.69,113.69,113.53,113.6,64183.0,110.724,110.724,110.5682,110.6364,64183.0
2024-09-17 11:15:00,113.6,113.82,113.55,113.74,49012.0,110.6364,110.8507,110.5877,110.7727,49012.0
2024-09-17 11:20:00,113.73,113.88,113.66,113.87,53306.0,110.763,110.9091,110.6948,110.8993,53306.0
2024-09-17 11:25:00,113.87,113.88,113.73,113.73,44158.0,110.8993,110.9091,110.763,110.763,44158.0
2024-09-17 11:30:00,113.74,113.82,113.69,113.69,45834.0,110.7727,110.8507,110.724,110.724,45834.0
2024-09-17 11:35:00,113.7,113.95,113.7,113.93,52519.0,110.7338,110.9773,110.7338,110.9578,52519.0
2024-09-17 11:40:00,113.94,114.02,113.9,114.02,63892.0,110.9675,111.0454,110.9286,111.0454,63892.0
2024-09-17 11:45:00,114.02,114.15,114.0,114.14,66357.0,111.0454,111.172,111.026,111.1623,66357.0
2024-09-17 11:50:00,114.14,114.28,114.14,114.23,64152.0,111.1623,111.2987,111.1623,111.25,64152.0
2024-09-17 11:55:00,114.25,114.3,114.09,114.1,54907.0,111.2694,111.3181,111.1136,111.1233,54907.0
2024-09-17 12:00:00,114.08,114.08,113.88,113.93,66448.0,111.1039,111.1039,110.9091,110.9578,66448.0
2024-09-17 12:05:00,113.92,113.95,113.85,113.87,62967.0,110.948,110.9773,110.8799,110.8993,62967.0
2024-09-17 12:10:00,113.88,113.89,113.74,113.81,65358.0,110.9091,110.9188,110.7727,110.8409,65358.0
2024-09-17 12:15:00,113.81,113.86,113.73,113.76,29875.0,110.8409,110.8896,110.763,110.7922,29875.0
2024-09-17 12:20:00,113.76,114.08,113.75,114.08,107129.0,110.7922,111.1039,110.7825,111.1039,107129.0
2024-09-17 12:25:00,114.09,114.25,114.02,114.21,237624.0,111.1136,111.2694,111.0454,111.2305,237624.0
2024-09-17 12:30:00,114.21,114.32,114.16,114.29,130034.0,111.2305,111.3376,111.1818,111.3084,130034.0
2024-09-17 12:35:00,114.29,114.33,114.15,114.27,81366.0,111.3084,111.3473,111.172,111.2889,81366.0
2024-09-17 12:40:00,114.27,114.37,114.21,114.29,62030.0,111.2889,111.3863,111.2305,111.3084,62030.0
2024-09-17 12:45:00,114.29,114.3,113.88,113.93,101345.0,111.3084,111.3181,110.9091,110.9578,101345.0
2024-09-17 12:50:00,113.93,114.02,113.84,114.01,51861.0,110.9578,111.0454,110.8701,111.0357,51861.0
2024-09-17 12:55:00,114.01,114.09,113.91,113.91,65868.0,111.0357,111.1136,110.9383,110.9383,65868.0
2024-09-17 13:00:00,113.91,113.96,113.86,113.88,32932.0,110.9383,110.987,110.8896,110.9091,32932.0
2024-09-17 13:05:00,113.87,113.9,113.83,113.86,32754.0,110.8993,110.9286,110.8604,110.8896,32754.0
2024-09-17 13:10:00,113.86,113.94,113.75,113.91,41330.0,110.8896,110.9675,110.7825,110.9383,41330.0
2024-09-17 13:15:00,113.92,113.98,113.84,113.93,48816.0,110.948,111.0065,110.8701,110.9578,48816.0
2024-09-17 13:20:00,113.93,113.96,113.83,113.96,37499.0,110.9578,110.987,110.8604,110.987,37499.0
2024-09-17 13:25:00,113.96,114.02,113.9,113.92,28343.0,110.987,111.0454,110.9286,110.948,28343.0
2024-09-17 13:30:00,113.91,113.97,113.82,113.87,43903.0,110.9383,110.9967,110.8507,110.8993,43903.0
2024-09-17 13:35:00,113.89,114.01,113.88,113.99,28478.0,110.9188,111.0357,110.9091,111.0162,28478.0
2024-09-17 13:40:00,113.99,113.99,113.89,113.98,36403.0,111.0162,111.0162,110.9188,111.0065,36403.0
2024-09-17 13:45:00,113.97,114.19,113.91,114.18,54284.0,110.9967,111.211,110.9383,111.2013,54284.0
2024-09-17 13:50:00,114.17,114.25,114.11,114.15,33803.0,111.1915,111.2694,111.1331,111.172,33803.0
2024-09-17 13:55:00,114.15,114.2,114.08,114.17,42286.0,111.172,111.2207,111.1039,111.1915,42286.0
2024-09-17 14:00:00,114.16,114.2,114.12,114.18,32856.0,111.1818,111.2207,111.1428,111.2013,32856.0
2024-09-17 14:05:00,114.21,114.25,114.1,114.19,49096.0,111.2305,111.2694,111.1233,111.211,49096.0
2024-09-17 14:10:00,114.19,114.26,114.15,114.17,43768.0,111.211,111.2792,111.172,111.1915,43768.0
2024-09-17 14:15:00,114.17,114.27,114.16,114.17,25385.0,111.1915,111.2889,111.1818,111.1915,25385.0
2024-09-17 14:20:00,114.18,114.23,114.11,114.14,31620.0,111.2013,111.25,111.1331,111.1623,31620.0
2024-09-17 14:25:00,114.13,114.22,114.13,114.18,23036.0,111.1526,111.2402,111.1526,111.2013,23036.0
2024-09-17 14:30:00,114.15,114.17,114.09,114.16,28047.0,111.172,111.1915,111.1136,111.1818,28047.0
2024-09-17 14:35:00,114.17,114.2,114.1,114.19,28312.0,111.1915,111.2207,111.1233,111.211,28312.0
2024-09-17 14:40:00,114.18,114.25,114.16,114.19,57385.0,111.2013,111.2694,111.1818,111.211,57385.0
2024-09-17 14:45:00,114.19,114.24,114.05,114.13,44404.0,111.211,111.2597,111.0747,111.1526,44404.0
2024-09-17 14:50:00,114.12,114.14,114.06,114.12,44170.0,111.1428,111.1623,111.0844,111.1428,44170.0
2024-09-17 14:55:00,114.13,114.16,114.09,114.12,50596.0,111.1526,111.1818,111.1136,111.1428,50596.0
2024-09-17 15:00:00,114.12,114.16,114.06,114.06,46182.0,111.1428,111.1818,111.0844,111.0844,46182.0
2024-09-17 15:05:00,114.06,114.08,114.03,114.04,38244.0,111.0844,111.1039,111.0552,111.0649,38244.0
2024-09-17 15:10:00,114.04,114.07,113.96,114.07,73157.0,111.0649,111.0941,110.987,111.0941,73157.0
2024-09-17 15:15:00,114.08,114.19,114.05,114.06,64146.0,111.1039,111.211,111.0747,111.0844,64146.0
2024-09-17 15:20:00,114.06,114.06,113.88,113.89,56068.0,111.0844,111.0844,110.9091,110.9188,56068.0
2024-09-17 15:25:00,113.88,114.17,113.88,114.13,94370.0,110.9091,111.1915,110.9091,111.1526,94370.0
2024-09-17 15:30:00,114.12,114.12,113.96,114.01,66448.0,111.1428,111.1428,110.987,111.0357,66448.0
2024-09-17 15:35:00,114.0,114.01,113.93,113.96,92563.0,111.026,111.0357,110.9578,110.987,92563.0
2024-09-17 15:40:00,113.96,114.11,113.93,113.94,74940.0,110.987,111.1331,110.9578,110.9675,74940.0
2024-09-17 15:45:00,113.95,114.15,113.93,114.07,98636.0,110.9773,111.172,110.9578,111.0941,98636.0
2024-09-17 15:50:00,114.07,114.09,113.9,114.0,138061.0,111.0941,111.1136,110.9286,111.026,138061.0
2024-09-17 15:55:00,114.0,114.24,114.0,114.22,431336.0,111.026,111.2597,111.026,111.2402,431336.0
2024-09-18 09:30:00,114.11,114.56,113.98,114.49,310986.0,111.1331,111.5713,111.0065,111.5032,310986.0
2024-09-18 09:35:00,114.47,114.77,114.3,114.71,88577.0,111.4837,111.7759,111.3181,111.7174,88577.0
2024-09-18 09:40:00,114.71,114.76,114.27,114.42,82501.0,111.7174,111.7661,111.2889,111.435,82501.0
2024-09-18 09:45:00,114.42,114.64,114.42,114.58,64173.0,111.435,111.6493,111.435,111.5908,64173.0
2024-09-18 09:50:00,114.58,114.58,114.17,114.23,125794.0,111.5908,111.5908,111.1915,111.25,125794.0
2024-09-18 09:55:00,114.25,114.31,113.98,114.02,74995.0,111.2694,111.3279,111.0065,111.0454,74995.0
2024-09-18 10:00:00,113.99,114.27,113.94,114.07,95800.0,111.0162,111.2889,110.9675,111.0941,95800.0
2024-09-18 10:05:00,114.07,114.18,114.02,114.13,87148.0,111.0941,111.2013,111.0454,111.1526,87148.0
2024-09-18 10:10:00,114.15,114.32,114.04,114.04,70918.0,111.172,111.3376,111.0649,111.0649,70918.0
2024-09-18 10:15:00,114.04,114.13,113.89,114.0,53062.0,111.0649,111.1526,110.9188,111.026,53062.0
2024-09-18 10:20:00,114.01,114.03,113.81,113.97,60546.0,111.0357,111.0552,110.8409,110.9967,60546.0
2024-09-18 10:25:00,113.96,114.0,113.89,113.9,41485.0,110.987,111.026,110.9188,110.9286,41485.0
2024-09-18 10:30:00,113.91,114.15,113.82,114.02,70191.0,110.9383,111.172,110.8507,111.0454,70191.0
2024-09-18 10:35:00,114.01,114.05,113.88,113.97,63604.0,111.0357,111.0747,110.9091,110.9967,63604.0
2024-09-18 10:40:00,113.98,114.06,113.9,113.93,46495.0,111.0065,111.0844,110.9286,110.9578,46495.0
2024-09-18 10:45:00,113.94,114.06,113.92,114.06,47242.0,110.9675,111.0844,110.948,111.0844,47242.0
2024-09-18 10:50:00,114.06,114.06,113.85,113.98,35426.0,111.0844,111.0844,110.8799,111.0065,35426.0
2024-09-18 10:55:00,114.0,114.01,113.81,113.89,84226.0,111.026,111.0357,110.8409,110.9188,84226.0
2024-09-18 11:00:00,113.91,114.06,113.91,113.98,34618.0,110.9383,111.0844,110.9383,111.0065,34618.0
2024-09-18 11:05:00,114.0,114.02,113.91,113.96,52062.0,111.026,111.0454,110.9383,110.987,52062.0
2024-09-18 11:10:00,113.96,114.13,113.94,114.11,87469.0,110.987,111.1526,110.9675,111.1331,87469.0
2024-09-18 11:15:00,114.13,114.29,114.09,114.27,39063.0,111.1526,111.3084,111.1136,111.2889,39063.0
2024-09-18 11:20:00,114.27,114.47,114.26,114.37,68375.0,111.2889,111.4837,111.2792,111.3863,68375.0
2024-09-18 11:25:00,114.37,114.53,114.34,114.45,56892.0,111.3863,111.5421,111.3571,111.4642,56892.0
2024-09-18 11:30:00,114.46,114.49,114.23,114.33,53916.0,111.474,111.5032,111.25,111.3473,53916.0
2024-09-18 11:35:00,114.33,114.37,114.19,114.2,68122.0,111.3473,111.3863,111.211,111.2207,68122.0
2024-09-18 11:40:00,114.2,114.26,114.14,114.24,74331.0,111.2207,111.2792,111.1623,111.2597,74331.0
2024-09-18 11:45:00,114.24,114.25,114.02,114.1,87024.0,111.2597,111.2694,111.0454,111.1233,87024.0
2024-09-18 11:50:00,114.12,114.18,114.01,114.01,67440.0,111.1428,111.2013,111.0357,111.0357,67440.0
2024-09-18 11:55:00,114.03,114.18,114.02,114.15,67021.0,111.0552,111.2013,111.0454,111.172,67021.0
2024-09-18 12:00:00,114.16,114.23,114.13,114.2,64951.0,111.1818,111.25,111.1526,111.2207,64951.0
2024-09-18 12:05:00,114.19,114.38,114.19,114.31,46698.0,111.211,111.396,111.211,111.3279,46698.0
2024-09-18 12:10:00,114.3,114.31,114.2,114.28,43747.0,111.3181,111.3279,111.2207,111.2987,43747.0
2024-09-18 12:15:00,114.28,114.39,114.27,114.34,35427.0,111.2987,111.4058,111.2889,111.3571,35427.0
2024-09-18 12:20:00,114.33,114.39,114.24,114.28,26717.0,111.3473,111.4058,111.2597,111.2987,26717.0
2024-09-18 12:25:00,114.27,114.43,114.27,114.42,58564.0,111.2889,111.4447,111.2889,111.435,58564.0
2024-09-18 12:30:00,114.42,114.48,114.38,114.45,83368.0,111.435,111.4934,111.396,111.4642,83368.0
2024-09-18 12:35:00,114.45,114.58,114.43,114.57,51188.0,111.4642,111.5908,111.4447,111.5811,51188.0
2024-09-18 12:40:00,114.57,114.7,114.56,114.62,60655.0,111.5811,111.7077,111.5713,111.6298,60655.0
2024-09-18 12:45:00,114.62,114.66,114.51,114.55,47417.0,111.6298,111.6687,111.5227,111.5616,47417.0
2024-09-18 12:50:00,114.56,114.61,114.53,114.58,47429.0,111.5713,111.62,111.5421,111.5908,47429.0
2024-09-18 12:55:00,114.58,114.66,114.56,114.63,42991.0,111.5908,111.6687,111.5713,111.6395,42991.0
2024-09-18 13:00:00,114.64,114.75,114.62,114.73,40889.0,111.6493,111.7564,111.6298,111.7369,40889.0
2024-09-18 13:05:00,114.73,114.79,114.68,114.79,39867.0,111.7369,111.7953,111.6882,111.7953,39867.0
2024-09-18 13:10:00,114.79,114.83,114.68,114.7,43402.0,111.7953,111.8343,111.6882,111.7077,43402.0
2024-09-18 13:15:00,114.7,114.85,114.68,114.79,45928.0,111.7077,111.8538,111.6882,111.7953,45928.0
2024-09-18 13:20:00,114.8,114.89,114.78,114.83,44817.0,111.8051,111.8927,111.7856,111.8343,44817.0
2024-09-18 13:25:00,114.84,114.92,114.83,114.87,56681.0,111.844,111.922,111.8343,111.8733,56681.0
2024-09-18 13:30:00,114.87,114.94,114.84,114.86,60022.0,111.8733,111.9414,111.844,111.8635,60022.0
2024-09-18 13:35:00,114.86,114.92,114.78,114.87,53550.0,111.8635,111.922,111.7856,111.8733,53550.0
2024-09-18 13:40:00,114.86,114.88,114.78,114.82,38607.0,111.8635,111.883,111.7856,111.8246,38607.0
2024-09-18 13:45:00,114.82,114.83,114.61,114.63,60235.0,111.8246,111.8343,111.62,111.6395,60235.0
2024-09-18 13:50:00,114.62,114.75,114.59,114.7,56059.0,111.6298,111.7564,111.6006,111.7077,56059.0
2024-09-18 13:55:00,114.7,114.71,114.55,114.67,35015.0,111.7077,111.7174,111.5616,111.6785,35015.0
2024-09-18 14:00:00,114.66,115.63,114.46,115.01,356663.0,111.6687,112.6134,111.474,112.0096,356663.0
2024-09-18 14:05:00,115.02,115.14,114.65,114.81,145637.0,112.0193,112.1362,111.659,111.8148,145637.0
2024-09-18 14:10:00,114.82,114.9,114.6,114.86,120074.0,111.8246,111.9025,111.6103,111.8635,120074.0
2024-09-18 14:15:00,114.86,114.99,114.83,114.97,70505.0,111.8635,111.9901,111.8343,111.9707,70505.0
2024-09-18 14:20:00,114.97,115.04,114.82,114.91,61147.0,111.9707,112.0388,111.8246,111.9122,61147.0
2024-09-18 14:25:00,114.91,114.95,114.75,114.9,102581.0,111.9122,111.9512,111.7564,111.9025,102581.0
2024-09-18 14:30:00,114.89,115.01,114.85,114.95,53246.0,111.8927,112.0096,111.8538,111.9512,53246.0
2024-09-18 14:35:00,115.0,115.01,114.53,114.95,146101.0,111.9999,112.0096,111.5421,111.9512,146101.0
2024-09-18 14:40:00,114.95,114.98,114.36,114.45,156762.0,111.9512,111.9804,111.3766,111.4642,156762.0
2024-09-18 14:45:00,114.43,114.8,114.3,114.76,158581.0,111.4447,111.8051,111.3181,111.7661,158581.0
2024-09-18 14:50:00,114.74,114.92,114.7,114.82,68085.0,111.7467,111.922,111.7077,111.8246,68085.0
2024-09-18 14:55:00,114.78,114.99,114.51,114.52,81197.0,111.7856,111.9901,111.5227,111.5324,81197.0
2024-09-18 15:00:00,114.51,114.7,114.41,114.67,75608.0,111.5227,111.7077,111.4253,111.6785,75608.0
2024-09-18 15:05:00,114.66,114.75,114.48,114.69,98442.0,111.6687,111.7564,111.4934,111.698,98442.0
2024-09-18 15:10:00,114.69,115.05,114.64,115.0,90622.0,111.698,112.0486,111.6493,111.9999,90622.0
2024-09-18 15:15:00,114.96,115.05,114.79,114.85,52836.0,111.9609,112.0486,111.7953,111.8538,52836.0
2024-09-18 15:20:00,114.85,114.87,114.53,114.82,75750.0,111.8538,111.8733,111.5421,111.8246,75750.0
2024-09-18 15:25:00,114.83,115.26,114.82,115.05,92200.0,111.8343,112.2531,111.8246,112.0486,92200.0
2024-09-18 15:30:00,115.06,115.09,114.58,114.67,86001.0,112.0583,112.0875,111.5908,111.6785,86001.0
2024-09-18 15:35:00,114.67,114.84,114.61,114.82,111420.0,111.6785,111.844,111.62,111.8246,111420.0
2024-09-18 15:40:00,114.82,114.85,114.35,114.36,143973.0,111.8246,111.8538,111.3668,111.3766,143973.0
2024-09-18 15:45:00,114.35,114.57,114.35,114.41,259436.0,111.3668,111.5811,111.3668,111.4253,259436.0
2024-09-18 15:50:00,114.4,114.73,114.35,114.67,145701.0,111.4155,111.7369,111.3668,111.6785,145701.0
2024-09-18 15:55:00,114.68,114.71,114.53,114.57,426514.0,111.6882,111.7174,111.5421,111.5811,426514.0
2024-09-19 09:30:00,116.16,116.28,115.78,115.79,162801.0,113.1296,113.2465,112.7595,112.7693,162801.0
2024-09-19 09:35:00,115.79,115.86,115.62,115.72,105426.0,112.7693,112.8374,112.6037,112.7011,105426.0
2024-09-19 09:40:00,115.71,115.78,115.52,115.53,126767.0,112.6913,112.7595,112.5063,112.516,126767.0
2024-09-19 09:45:00,115.54,115.54,115.33,115.37,97536.0,112.5258,112.5258,112.3213,112.3602,97536.0
2024-09-19 09:50:00,115.38,115.56,115.19,115.48,95683.0,112.37,112.5453,112.1849,112.4673,95683.0
2024-09-19 09:55:00,115.51,115.94,115.5,115.92,125779.0,112.4966,112.9153,112.4868,112.8959,125779.0
2024-09-19 10:00:00,115.91,116.2,115.86,116.16,132725.0,112.8861,113.1686,112.8374,113.1296,132725.0
2024-09-19 10:05:00,116.16,116.48,116.12,116.42,188605.0,113.1296,113.4413,113.0906,113.3828,188605.0
2024-09-19 10:10:00,116.42,116.53,116.19,116.25,145706.0,113.3828,113.49,113.1588,113.2173,145706.0
2024-09-19 10:15:00,116.23,116.27,116.15,116.26,55188.0,113.1978,113.2367,113.1199,113.227,55188.0
2024-09-19 10:20:00,116.25,116.3,116.15,116.22,72047.0,113.2173,113.266,113.1199,113.188,72047.0
2024-09-19 10:25:00,116.21,116.62,116.21,116.62,105660.0,113.1783,113.5776,113.1783,113.5776,105660.0
2024-09-19 10:30:00,116.61,116.63,116.41,116.49,77260.0,113.5679,113.5873,113.3731,113.451,77260.0
2024-09-19 10:35:00,116.49,116.58,116.39,116.45,66665.0,113.451,113.5386,113.3536,113.412,66665.0
2024-09-19 10:40:00,116.46,116.51,116.19,116.27,62853.0,113.4218,113.4705,113.1588,113.2367,62853.0
2024-09-19 10:45:00,116.27,116.29,116.01,116.12,63928.0,113.2367,113.2562,112.9835,113.0906,63928.0
2024-09-19 10:50:00,116.12,116.27,116.09,116.15,45509.0,113.0906,113.2367,113.0614,113.1199,45509.0
2024-09-19 10:55:00,116.15,116.37,116.14,116.29,64274.0,113.1199,113.3341,113.1101,113.2562,64274.0
2024-09-19 11:00:00,116.31,116.43,116.18,116.37,68157.0,113.2757,113.3926,113.1491,113.3341,68157.0
2024-09-19 11:05:00,116.35,116.46,116.34,116.45,48747.0,113.3146,113.4218,113.3049,113.412,48747.0
2024-09-19 11:10:00,116.45,116.58,116.43,116.55,68886.0,113.412,113.5386,113.3926,113.5094,68886.0
2024-09-19 11:15:00,116.55,116.8,116.54,116.79,89229.0,113.5094,113.7529,113.4997,113.7432,89229.0
2024-09-19 11:20:00,116.8,116.96,116.72,116.95,56442.0,113.7529,113.9087,113.675,113.899,56442.0
2024-09-19 11:25:00,116.94,116.99,116.82,116.88,61144.0,113.8893,113.938,113.7724,113.8308,61144.0
2024-09-19 11:30:00,116.9,116.9,116.78,116.87,60672.0,113.8503,113.8503,113.7334,113.8211,60672.0
2024-09-19 11:35:00,116.87,116.98,116.83,116.98,75350.0,113.8211,113.9282,113.7821,113.9282,75350.0
2024-09-19 11:40:00,116.98,117.04,116.88,116.89,98892.0,113.9282,113.9866,113.8308,113.8406,98892.0
2024-09-19 11:45:00,116.9,116.99,116.84,116.99,46808.0,113.8503,113.938,113.7919,113.938,46808.0
2024-09-19 11:50:00,116.99,117.0,116.74,116.8,54641.0,113.938,113.9477,113.6945,113.7529,54641.0
2024-09-19 11:55:00,116.81,116.87,116.79,116.83,50873.0,113.7626,113.8211,113.7432,113.7821,50873.0
2024-09-19 12:00:00,116.85,116.99,116.79,116.98,43553.0,113.8016,113.938,113.7432,113.9282,43553.0
2024-09-19 12:05:00,116.99,117.16,116.98,117.09,79704.0,113.938,114.1035,113.9282,114.0353,79704.0
2024-09-19 12:10:00,117.09,117.1,116.83,116.95,50357.0,114.0353,114.0451,113.7821,113.899,50357.0
2024-09-19 12:15:00,116.94,117.1,116.9,117.05,49370.0,113.8893,114.0451,113.8503,113.9964,49370.0
2024-09-19 12:20:00,117.05,117.06,116.95,116.98,39958.0,113.9964,114.0061,113.899,113.9282,39958.0
2024-09-19 12:25:00,116.97,117.05,116.96,117.04,47387.0,113.9185,113.9964,113.9087,113.9866,47387.0
2024-09-19 12:30:00,117.04,117.1,116.99,117.05,49410.0,113.9866,114.0451,113.938,113.9964,49410.0
2024-09-19 12:35:00,117.04,117.1,117.01,117.02,34027.0,113.9866,114.0451,113.9574,113.9672,34027.0
2024-09-19 12:40:00,117.03,117.09,117.0,117.06,46795.0,113.9769,114.0353,113.9477,114.0061,46795.0
2024-09-19 12:45:00,117.07,117.08,116.98,117.02,34954.0,114.0159,114.0256,113.9282,113.9672,34954.0
2024-09-19 12:50:00,117.03,117.16,117.02,117.1,53935.0,113.9769,114.1035,113.9672,114.0451,53935.0
2024-09-19 12:55:00,117.09,117.15,116.98,117.13,43067.0,114.0353,114.0938,113.9282,114.0743,43067.0
2024-09-19 13:00:00,117.13,117.18,117.08,117.12,62176.0,114.0743,114.123,114.0256,114.0646,62176.0
2024-09-19 13:05:00,117.11,117.17,117.07,117.11,39303.0,114.0548,114.1133,114.0159,114.0548,39303.0
2024-09-19 13:10:00,117.11,117.19,117.09,117.16,56518.0,114.0548,114.1327,114.0353,114.1035,56518.0
2024-09-19 13:15:00,117.16,117.18,117.02,117.05,50953.0,114.1035,114.123,113.9672,113.9964,50953.0
2024-09-19 13:20:00,117.05,117.12,117.04,117.12,35225.0,113.9964,114.0646,113.9866,114.0646,35225.0
2024-09-19 13:25:00,117.12,117.23,117.12,117.23,48688.0,114.0646,114.1717,114.0646,114.1717,48688.0
2024-09-19 13:30:00,117.23,117.35,117.22,117.34,59649.0,114.1717,114.2886,114.162,114.2788,59649.0
2024-09-19 13:35:00,117.34,117.43,117.34,117.37,96131.0,114.2788,114.3665,114.2788,114.308,96131.0
2024-09-19 13:40:00,117.36,117.5,117.32,117.49,61030.0,114.2983,114.4346,114.2593,114.4249,61030.0
2024-09-19 13:45:00,117.49,117.58,117.45,117.52,41157.0,114.4249,114.5126,114.386,114.4541,41157.0
2024-09-19 13:50:00,117.53,117.53,117.43,117.48,63223.0,114.4639,114.4639,114.3665,114.4152,63223.0
2024-09-19 13:55:00,117.48,117.48,117.33,117.34,49702.0,114.4152,114.4152,114.2691,114.2788,49702.0
2024-09-19 14:00:00,117.34,117.38,117.27,117.3,46768.0,114.2788,114.3178,114.2106,114.2399,46768.0
2024-09-19 14:05:00,117.3,117.31,117.08,117.1,49913.0,114.2399,114.2496,114.0256,114.0451,49913.0
2024-09-19 14:10:00,117.11,117.14,117.06,117.08,31832.0,114.0548,114.084,114.0061,114.0256,31832.0
2024-09-19 14:15:00,117.08,117.08,116.9,116.99,66157.0,114.0256,114.0256,113.8503,113.938,66157.0
2024-09-19 14:20:00,117.0,117.0,116.93,116.95,38793.0,113.9477,113.9477,113.8795,113.899,38793.0
2024-09-19 14:25:00,116.93,117.09,116.91,117.08,57843.0,113.8795,114.0353,113.86,114.0256,57843.0
2024-09-19 14:30:00,117.07,117.1,116.97,116.99,41658.0,114.0159,114.0451,113.9185,113.938,41658.0
2024-09-19 14:35:00,116.98,117.09,116.95,117.08,47420.0,113.9282,114.0353,113.899,114.0256,47420.0
2024-09-19 14:40:00,117.09,117.16,117.05,117.08,61046.0,114.0353,114.1035,113.9964,114.0256,61046.0
2024-09-19 14:45:00,117.08,117.09,116.95,116.96,37156.0,114.0256,114.0353,113.899,113.9087,37156.0
2024-09-19 14:50:00,116.97,116.98,116.84,116.92,48333.0,113.9185,113.9282,113.7919,113.8698,48333.0
2024-09-19 14:55:00,116.91,116.98,116.87,116.95,54776.0,113.86,113.9282,113.8211,113.899,54776.0
2024-09-19 15:00:00,116.96,117.07,116.92,117.02,64379.0,113.9087,114.0159,113.8698,113.9672,64379.0
2024-09-19 15:05:00,117.01,117.02,116.92,116.97,53949.0,113.9574,113.9672,113.8698,113.9185,53949.0
2024-09-19 15:10:00,116.98,117.05,116.95,117.0,69235.0,113.9282,113.9964,113.899,113.9477,69235.0
2024-09-19 15:15:00,117.0,117.06,116.95,116.96,79835.0,113.9477,114.0061,113.899,113.9087,79835.0
2024-09-19 15:20:00,116.96,117.0,116.84,116.98,91790.0,113.9087,113.9477,113.7919,113.9282,91790.0
2024-09-19 15:25:00,116.98,116.99,116.72,116.72,122359.0,113.9282,113.938,113.675,113.675,122359.0
2024-09-19 15:30:00,116.73,116.76,116.52,116.52,176949.0,113.6847,113.714,113.4802,113.4802,176949.0
2024-09-19 15:35:00,116.53,116.54,116.34,116.34,116924.0,113.49,113.4997,113.3049,113.3049,116924.0
2024-09-19 15:40:00,116.34,116.41,116.15,116.23,175228.0,113.3049,113.3731,113.1199,113.1978,175228.0
2024-09-19 15:45:00,116.23,116.35,116.12,116.15,151513.0,113.1978,113.3146,113.0906,113.1199,151513.0
2024-09-19 15:50:00,116.13,116.21,115.95,116.09,264020.0,113.1004,113.1783,112.9251,113.0614,264020.0
2024-09-19 15:55:00,116.08,116.17,115.97,116.04,805659.0,113.0517,113.1393,112.9446,113.0127,805659.0
2024-09-20 09:30:00,115.46,115.51,114.73,114.73,3009573.0,112.4479,112.4966,111.7369,111.7369,3009573.0
2024-09-20 09:35:00,114.73,114.86,114.56,114.76,112092.0,111.7369,111.8635,111.5713,111.7661,112092.0
2024-09-20 09:40:00,114.76,115.13,114.73,114.87,118155.0,111.7661,112.1265,111.7369,111.8733,118155.0
2024-09-20 09:45:00,114.87,114.87,114.64,114.73,115176.0,111.8733,111.8733,111.6493,111.7369,115176.0
2024-09-20 09:50:00,114.7,114.97,114.56,114.84,102743.0,111.7077,111.9707,111.5713,111.844,102743.0
2024-09-20 09:55:00,114.83,114.97,114.53,114.58,93120.0,111.8343,111.9707,111.5421,111.5908,93120.0
2024-09-20 10:00:00,114.58,114.71,114.5,114.65,87927.0,111.5908,111.7174,111.5129,111.659,87927.0
2024-09-20 10:05:00,114.65,114.75,114.39,114.49,117730.0,111.659,111.7564,111.4058,111.5032,117730.0
2024-09-20 10:10:00,114.5,114.59,114.35,114.51,87783.0,111.5129,111.6006,111.3668,111.5227,87783.0
2024-09-20 10:15:00,114.51,114.71,114.48,114.65,80273.0,111.5227,111.7174,111.4934,111.659,80273.0
2024-09-20 10:20:00,114.65,114.85,114.62,114.71,63001.0,111.659,111.8538,111.6298,111.7174,63001.0
2024-09-20 10:25:00,114.71,114.74,114.63,114.69,51824.0,111.7174,111.7467,111.6395,111.698,51824.0
2024-09-20 10:30:00,114.71,115.09,114.71,114.9,88515.0,111.7174,112.0875,111.7174,111.9025,88515.0
2024-09-20 10:35:00,114.92,114.92,114.7,114.75,45717.0,111.922,111.922,111.7077,111.7564,45717.0
2024-09-20 10:40:00,114.75,114.95,114.73,114.81,50093.0,111.7564,111.9512,111.7369,111.8148,50093.0
2024-09-20 10:45:00,114.81,114.91,114.7,114.7,48906.0,111.8148,111.9122,111.7077,111.7077,48906.0
2024-09-20 10:50:00,114.72,114.74,114.57,114.63,55766.0,111.7272,111.7467,111.5811,111.6395,55766.0
2024-09-20 10:55:00,114.63,114.68,114.53,114.59,52483.0,111.6395,111.6882,111.5421,111.6006,52483.0
2024-09-20 11:00:00,114.59,114.69,114.57,114.63,35126.0,111.6006,111.698,111.5811,111.6395,35126.0
2024-09-20 11:05:00,114.64,114.74,114.62,114.69,57641.0,111.6493,111.7467,111.6298,111.698,57641.0
2024-09-20 11:10:00,114.69,114.73,114.59,114.69,41901.0,111.698,111.7369,111.6006,111.698,41901.0
2024-09-20 11:15:00,114.69,114.85,114.68,114.85,50005.0,111.698,111.8538,111.6882,111.8538,50005.0
2024-09-20 11:20:00,114.84,114.85,114.73,114.76,44471.0,111.844,111.8538,111.7369,111.7661,44471.0
2024-09-20 11:25:00,114.76,114.81,114.52,114.61,65250.0,111.7661,111.8148,111.5324,111.62,65250.0
2024-09-20 11:30:00,114.61,114.63,114.25,114.39,62413.0,111.62,111.6395,111.2694,111.4058,62413.0
2024-09-20 11:35:00,114.39,114.63,114.33,114.59,56062.0,111.4058,111.6395,111.3473,111.6006,56062.0
2024-09-20 11:40:00,114.58,114.77,114.55,114.74,83838.0,111.5908,111.7759,111.5616,111.7467,83838.0
2024-09-20 11:45:00,114.74,114.82,114.63,114.69,39957.0,111.7467,111.8246,111.6395,111.698,39957.0
2024-09-20 11:50:00,114.69,114.71,114.59,114.63,53508.0,111.698,111.7174,111.6006,111.6395,53508.0
2024-09-20 11:55:00,114.59,114.77,114.59,114.74,40274.0,111.6006,111.7759,111.6006,111.7467,40274.0
2024-09-20 12:00:00,114.75,114.78,114.61,114.64,32522.0,111.7564,111.7856,111.62,111.6493,32522.0
2024-09-20 12:05:00,114.62,114.7,114.56,114.66,45846.0,111.6298,111.7077,111.5713,111.6687,45846.0
2024-09-20 12:10:00,114.66,114.67,114.58,114.62,38726.0,111.6687,111.6785,111.5908,111.6298,38726.0
2024-09-20 12:15:00,114.62,114.63,114.46,114.54,97089.0,111.6298,111.6395,111.474,111.5519,97089.0
2024-09-20 12:20:00,114.54,114.84,114.54,114.78,51356.0,111.5519,111.844,111.5519,111.7856,51356.0
2024-09-20 12:25:00,114.78,115.0,114.76,114.91,291043.0,111.7856,111.9999,111.7661,111.9122,291043.0
2024-09-20 12:30:00,114.89,114.91,114.79,114.91,36322.0,111.8927,111.9122,111.7953,111.9122,36322.0
2024-09-20 12:35:00,114.91,115.01,114.9,114.98,57267.0,111.9122,112.0096,111.9025,111.9804,57267.0
2024-09-20 12:40:00,114.98,115.14,114.95,115.14,48779.0,111.9804,112.1362,111.9512,112.1362,48779.0
2024-09-20 12:45:00,115.14,115.18,115.11,115.13,42685.0,112.1362,112.1752,112.107,112.1265,42685.0
2024-09-20 12:50:00,115.12,115.23,115.11,115.23,42306.0,112.1167,112.2239,112.107,112.2239,42306.0
2024-09-20 12:55:00,115.24,115.32,115.2,115.22,56512.0,112.2336,112.3115,112.1947,112.2141,56512.0
2024-09-20 13:00:00,115.22,115.33,115.22,115.23,36986.0,112.2141,112.3213,112.2141,112.2239,36986.0
2024-09-20 13:05:00,115.22,115.34,115.22,115.27,38105.0,112.2141,112.331,112.2141,112.2628,38105.0
2024-09-20 13:10:00,115.26,115.36,115.26,115.28,31730.0,112.2531,112.3505,112.2531,112.2726,31730.0
2024-09-20 13:15:00,115.29,115.36,115.21,115.35,40245.0,112.2823,112.3505,112.2044,112.3407,40245.0
2024-09-20 13:20:00,115.35,115.35,115.25,115.32,39443.0,112.3407,112.3407,112.2433,112.3115,39443.0
2024-09-20 13:25:00,115.32,115.38,115.28,115.36,32837.0,112.3115,112.37,112.2726,112.3505,32837.0
2024-09-20 13:30:00,115.36,115.46,115.36,115.38,56567.0,112.3505,112.4479,112.3505,112.37,56567.0
2024-09-20 13:35:00,115.38,115.4,115.32,115.33,33495.0,112.37,112.3894,112.3115,112.3213,33495.0
2024-09-20 13:40:00,115.32,115.45,115.31,115.38,25020.0,112.3115,112.4381,112.3018,112.37,25020.0
2024-09-20 13:45:00,115.38,115.38,115.25,115.29,37023.0,112.37,112.37,112.2433,112.2823,37023.0
2024-09-20 13:50:00,115.3,115.31,115.2,115.3,35664.0,112.292,112.3018,112.1947,112.292,35664.0
2024-09-20 13:55:00,115.3,115.41,115.29,115.36,30487.0,112.292,112.3992,112.2823,112.3505,30487.0
2024-09-20 14:00:00,115.36,115.37,115.01,115.09,80397.0,112.3505,112.3602,112.0096,112.0875,80397.0
2024-09-20 14:05:00,115.11,115.13,114.71,114.73,65930.0,112.107,112.1265,111.7174,111.7369,65930.0
2024-09-20 14:10:00,114.73,114.73,114.62,114.66,104591.0,111.7369,111.7369,111.6298,111.6687,104591.0
2024-09-20 14:15:00,114.64,114.71,114.59,114.63,98997.0,111.6493,111.7174,111.6006,111.6395,98997.0
2024-09-20 14:20:00,114.62,114.69,114.49,114.53,85910.0,111.6298,111.698,111.5032,111.5421,85910.0
2024-09-20 14:25:00,114.53,114.61,114.49,114.53,54959.0,111.5421,111.62,111.5032,111.5421,54959.0
2024-09-20 14:30:00,114.52,114.6,114.48,114.52,67945.0,111.5324,111.6103,111.4934,111.5324,67945.0
2024-09-20 14:35:00,114.53,114.55,114.31,114.32,90004.0,111.5421,111.5616,111.3279,111.3376,90004.0
2024-09-20 14:40:00,114.32,114.54,114.29,114.51,83315.0,111.3376,111.5519,111.3084,111.5227,83315.0
2024-09-20 14:45:00,114.52,114.54,114.39,114.45,60900.0,111.5324,111.5519,111.4058,111.4642,60900.0
2024-09-20 14:50:00,114.45,114.55,114.41,114.55,65929.0,111.4642,111.5616,111.4253,111.5616,65929.0
2024-09-20 14:55:00,114.55,114.68,114.53,114.62,78200.0,111.5616,111.6882,111.5421,111.6298,78200.0
2024-09-20 15:00:00,114.63,114.84,114.6,114.78,78817.0,111.6395,111.844,111.6103,111.7856,78817.0
2024-09-20 15:05:00,114.78,114.81,114.62,114.67,61459.0,111.7856,111.8148,111.6298,111.6785,61459.0
2024-09-20 15:10:00,114.67,114.77,114.49,114.57,72643.0,111.6785,111.7759,111.5032,111.5811,72643.0
2024-09-20 15:15:00,114.56,114.8,114.55,114.8,70049.0,111.5713,111.8051,111.5616,111.8051,70049.0
2024-09-20 15:20:00,114.78,114.96,114.78,114.95,89123.0,111.7856,111.9609,111.7856,111.9512,89123.0
2024-09-20 15:25:00,114.95,114.99,114.86,114.89,108094.0,111.9512,111.9901,111.8635,111.8927,108094.0
2024-09-20 15:30:00,114.9,115.05,114.89,114.98,118681.0,111.9025,112.0486,111.8927,111.9804,118681.0
2024-09-20 15:35:00,114.97,115.23,114.85,115.1,171010.0,111.9707,112.2239,111.8538,112.0973,171010.0
2024-09-20 15:40:00,115.11,115.2,115.05,115.17,133824.0,112.107,112.1947,112.0486,112.1654,133824.0
2024-09-20 15:45:00,115.18,115.18,114.91,115.08,188949.0,112.1752,112.1752,111.9122,112.0778,188949.0
2024-09-20 15:50:00,115.09,115.11,114.78,114.98,261827.0,112.0875,112.107,111.7856,111.9804,261827.0
2024-09-20 15:55:00,114.98,115.32,114.93,115.28,809389.0,111.9804,112.3115,111.9317,112.2726,809389.0
2024-09-23 09:30:00,115.33,115.99,115.12,115.95,24091.0,112.3213,112.964,112.1167,112.9251,24091.0
2024-09-23 09:35:00,115.96,116.26,115.87,116.23,324445.0,112.9348,113.227,112.8472,113.1978,324445.0
2024-09-23 09:40:00,116.23,116.66,116.21,116.57,143452.0,113.1978,113.6166,113.1783,113.5289,143452.0
2024-09-23 09:45:00,116.57,116.86,116.17,116.8,130985.0,113.5289,113.8113,113.1393,113.7529,130985.0
2024-09-23 09:50:00,116.81,117.21,116.78,117.1,138908.0,113.7626,114.1522,113.7334,114.0451,138908.0
2024-09-23 09:55:00,117.09,117.36,117.04,117.23,148964.0,114.0353,114.2983,113.9866,114.1717,148964.0
2024-09-23 10:00:00,117.2,117.56,117.14,117.49,144629.0,114.1425,114.4931,114.084,114.4249,144629.0
2024-09-23 10:05:00,117.48,117.56,117.3,117.46,107633.0,114.4152,114.4931,114.2399,114.3957,107633.0
2024-09-23 10:10:00,117.45,117.61,117.41,117.57,119718.0,114.386,114.5418,114.347,114.5028,119718.0
2024-09-23 10:15:00,117.56,117.65,117.46,117.58,108063.0,114.4931,114.5807,114.3957,114.5126,108063.0
2024-09-23 10:20:00,117.59,117.67,117.48,117.55,87646.0,114.5223,114.6002,114.4152,114.4833,87646.0
2024-09-23 10:25:00,117.54,117.8,117.51,117.59,105465.0,114.4736,114.7268,114.4444,114.5223,105465.0
2024-09-23 10:30:00,117.59,117.67,117.51,117.66,72083.0,114.5223,114.6002,114.4444,114.5905,72083.0
2024-09-23 10:35:00,117.66,117.69,117.4,117.44,66598.0,114.5905,114.6197,114.3373,114.3762,66598.0
2024-09-23 10:40:00,117.43,117.47,117.25,117.27,79155.0,114.3665,114.4054,114.1912,114.2106,79155.0
2024-09-23 10:45:00,117.25,117.52,117.17,117.47,95009.0,114.1912,114.4541,114.1133,114.4054,95009.0
2024-09-23 10:50:00,117.46,117.63,117.41,117.63,59535.0,114.3957,114.5613,114.347,114.5613,59535.0
2024-09-23 10:55:00,117.62,117.69,117.54,117.58,61453.0,114.5515,114.6197,114.4736,114.5126,61453.0
2024-09-23 11:00:00,117.57,117.57,117.24,117.3,61307.0,114.5028,114.5028,114.1814,114.2399,61307.0
2024-09-23 11:05:00,117.3,117.3,117.0,117.03,65453.0,114.2399,114.2399,113.9477,113.9769,65453.0
2024-09-23 11:10:00,117.03,117.04,116.87,116.96,90082.0,113.9769,113.9866,113.8211,113.9087,90082.0
2024-09-23 11:15:00,116.97,116.98,116.69,116.79,85318.0,113.9185,113.9282,113.6458,113.7432,85318.0
2024-09-23 11:20:00,116.79,116.86,116.63,116.74,88354.0,113.7432,113.8113,113.5873,113.6945,88354.0
2024-09-23 11:25:00,116.73,116.84,116.72,116.73,89969.0,113.6847,113.7919,113.675,113.6847,89969.0
2024-09-23 11:30:00,116.71,116.72,116.37,116.44,81894.0,113.6653,113.675,113.3341,113.4023,81894.0
2024-09-23 11:35:00,116.43,116.53,116.35,116.42,50567.0,113.3926,113.49,113.3146,113.3828,50567.0
2024-09-23 11:40:00,116.42,116.52,116.41,116.47,49591.0,113.3828,113.4802,113.3731,113.4315,49591.0
2024-09-23 11:45:00,116.48,116.48,116.34,116.35,68779.0,113.4413,113.4413,113.3049,113.3146,68779.0
2024-09-23 11:50:00,116.35,116.63,116.27,116.6,157122.0,113.3146,113.5873,113.2367,113.5581,157122.0
2024-09-23 11:55:00,116.61,116.61,116.41,116.45,116655.0,113.5679,113.5679,113.3731,113.412,116655.0
2024-09-23 12:00:00,116.45,116.59,116.34,116.53,203565.0,113.412,113.5484,113.3049,113.49,203565.0
2024-09-23 12:05:00,116.52,116.58,116.43,116.52,55167.0,113.4802,113.5386,113.3926,113.4802,55167.0
2024-09-23 12:10:00,116.52,116.52,116.29,116.37,120764.0,113.4802,113.4802,113.2562,113.3341,120764.0
2024-09-23 12:15:00,116.36,116.37,116.18,116.19,88814.0,113.3244,113.3341,113.1491,113.1588,88814.0
2024-09-23 12:20:00,116.19,116.26,116.12,116.21,54865.0,113.1588,113.227,113.0906,113.1783,54865.0
2024-09-23 12:25:00,116.22,116.24,116.12,116.15,32588.0,113.188,113.2075,113.0906,113.1199,32588.0
2024-09-23 12:30:00,116.13,116.22,116.11,116.2,50651.0,113.1004,113.188,113.0809,113.1686,50651.0
2024-09-23 12:35:00,116.2,116.28,116.08,116.19,58335.0,113.1686,113.2465,113.0517,113.1588,58335.0
2024-09-23 12:40:00,116.19,116.23,116.13,116.18,52345.0,113.1588,113.1978,113.1004,113.1491,52345.0
2024-09-23 12:45:00,116.18,116.36,116.15,116.33,51740.0,113.1491,113.3244,113.1199,113.2952,51740.0
2024-09-23 12:50:00,116.32,116.36,116.23,116.35,35097.0,113.2854,113.3244,113.1978,113.3146,35097.0
2024-09-23 12:55:00,116.36,116.4,116.3,116.3,37485.0,113.3244,113.3633,113.266,113.266,37485.0
2024-09-23 13:00:00,116.31,116.4,116.19,116.2,47743.0,113.2757,113.3633,113.1588,113.1686,47743.0
2024-09-23 13:05:00,116.2,116.24,116.08,116.23,48161.0,113.1686,113.2075,113.0517,113.1978,48161.0
2024-09-23 13:10:00,116.24,116.44,116.22,116.43,53527.0,113.2075,113.4023,113.188,113.3926,53527.0
2024-09-23 13:15:00,116.43,116.45,116.3,116.32,47746.0,113.3926,113.412,113.266,113.2854,47746.0
2024-09-23 13:20:00,116.32,116.41,116.31,116.34,37699.0,113.2854,113.3731,113.2757,113.3049,37699.0
2024-09-23 13:25:00,116.35,116.48,116.32,116.47,33890.0,113.3146,113.4413,113.2854,113.4315,33890.0
2024-09-23 13:30:00,116.48,116.56,116.47,116.53,256954.0,113.4413,113.5192,113.4315,113.49,256954.0
2024-09-23 13:35:00,116.54,116.68,116.53,116.68,76080.0,113.4997,113.636,113.49,113.636,76080.0
2024-09-23 13:40:00,116.67,116.7,116.59,116.59,62055.0,113.6263,113.6555,113.5484,113.5484,62055.0
2024-09-23 13:45:00,116.59,116.7,116.58,116.66,47750.0,113.5484,113.6555,113.5386,113.6166,47750.0
2024-09-23 13:50:00,116.65,116.66,116.58,116.61,49759.0,113.6068,113.6166,113.5386,113.5679,49759.0
2024-09-23 13:55:00,116.61,116.73,116.59,116.7,62918.0,113.5679,113.6847,113.5484,113.6555,62918.0
2024-09-23 14:00:00,116.7,116.72,116.56,116.56,123238.0,113.6555,113.675,113.5192,113.5192,123238.0
2024-09-23 14:05:00,116.57,116.71,116.55,116.69,128890.0,113.5289,113.6653,113.5094,113.6458,128890.0
2024-09-23 14:10:00,116.69,116.74,116.63,116.73,48526.0,113.6458,113.6945,113.5873,113.6847,48526.0
2024-09-23 14:15:00,116.73,116.75,116.68,116.73,50124.0,113.6847,113.7042,113.636,113.6847,50124.0
2024-09-23 14:20:00,116.73,116.82,116.7,116.82,71264.0,113.6847,113.7724,113.6555,113.7724,71264.0
2024-09-23 14:25:00,116.81,116.88,116.8,116.85,49385.0,113.7626,113.8308,113.7529,113.8016,49385.0
2024-09-23 14:30:00,116.85,116.86,116.8,116.84,29808.0,113.8016,113.8113,113.7529,113.7919,29808.0
2024-09-23 14:35:00,116.84,116.85,116.8,116.83,34056.0,113.7919,113.8016,113.7529,113.7821,34056.0
2024-09-23 14:40:00,116.83,116.87,116.82,116.84,27668.0,113.7821,113.8211,113.7724,113.7919,27668.0
2024-09-23 14:45:00,116.84,116.86,116.82,116.84,43580.0,113.7919,113.8113,113.7724,113.7919,43580.0
2024-09-23 14:50:00,116.84,116.9,116.84,116.88,94194.0,113.7919,113.8503,113.7919,113.8308,94194.0
2024-09-23 14:55:00,116.89,117.0,116.88,116.96,54187.0,113.8406,113.9477,113.8308,113.9087,54187.0
2024-09-23 15:00:00,116.94,117.04,116.94,117.03,65324.0,113.8893,113.9866,113.8893,113.9769,65324.0
2024-09-23 15:05:00,117.03,117.06,117.0,117.05,56169.0,113.9769,114.0061,113.9477,113.9964,56169.0
2024-09-23 15:10:00,117.06,117.19,117.05,117.15,95305.0,114.0061,114.1327,113.9964,114.0938,95305.0
2024-09-23 15:15:00,117.16,117.21,117.03,117.05,127124.0,114.1035,114.1522,113.9769,113.9964,127124.0
2024-09-23 15:20:00,117.05,117.11,117.03,117.11,134919.0,113.9964,114.0548,113.9769,114.0548,134919.0
2024-09-23 15:25:00,117.1,117.13,117.08,117.11,118888.0,114.0451,114.0743,114.0256,114.0548,118888.0
2024-09-23 15:30:00,117.1,117.2,117.08,117.17,159610.0,114.0451,114.1425,114.0256,114.1133,159610.0
2024-09-23 15:35:00,117.16,117.22,117.14,117.2,132000.0,114.1035,114.162,114.084,114.1425,132000.0
2024-09-23 15:40:00,117.2,117.35,117.19,117.33,185875.0,114.1425,114.2886,114.1327,114.2691,185875.0
2024-09-23 15:45:00,117.32,117.45,117.21,117.41,190846.0,114.2593,114.386,114.1522,114.347,190846.0
2024-09-23 15:50:00,117.41,117.68,117.37,117.67,285670.0,114.347,114.61,114.308,114.6002,285670.0
2024-09-23 15:55:00,117.67,117.69,117.35,117.36,888583.0,114.6002,114.6197,114.2886,114.2983,888583.0
2024-09-24 09:30:00,117.84,118.16,117.64,117.73,254270.0,114.7658,115.0774,114.571,114.6586,254270.0
2024-09-24 09:35:00,117.69,117.9,117.58,117.64,79026.0,114.6197,114.8242,114.5126,114.571,79026.0
2024-09-24 09:40:00,117.63,118.05,117.61,117.73,177983.0,114.5613,114.9703,114.5418,114.6586,177983.0
2024-09-24 09:45:00,117.72,117.72,117.3,117.37,121067.0,114.6489,114.6489,114.2399,114.308,121067.0
2024-09-24 09:50:00,117.38,117.57,117.13,117.53,146643.0,114.3178,114.5028,114.0743,114.4639,146643.0
2024-09-24 09:55:00,117.54,117.61,117.44,117.59,87076.0,114.4736,114.5418,114.3762,114.5223,87076.0
2024-09-24 10:00:00,117.59,117.77,117.4,117.72,105687.0,114.5223,114.6976,114.3373,114.6489,105687.0
2024-09-24 10:05:00,117.74,117.91,117.68,117.9,106209.0,114.6684,114.834,114.61,114.8242,106209.0
2024-09-24 10:10:00,117.91,117.97,117.63,117.68,60640.0,114.834,114.8924,114.5613,114.61,60640.0
2024-09-24 10:15:00,117.67,117.79,117.55,117.71,63047.0,114.6002,114.7171,114.4833,114.6392,63047.0
2024-09-24 10:20:00,117.74,117.85,117.73,117.75,55322.0,114.6684,114.7755,114.6586,114.6781,55322.0
2024-09-24 10:25:00,117.76,117.92,117.76,117.91,53329.0,114.6879,114.8437,114.6879,114.834,53329.0
2024-09-24 10:30:00,117.92,117.97,117.7,117.73,67785.0,114.8437,114.8924,114.6294,114.6586,67785.0
2024-09-24 10:35:00,117.73,117.75,117.56,117.74,80687.0,114.6586,114.6781,114.4931,114.6684,80687.0
2024-09-24 10:40:00,117.74,117.85,117.63,117.83,51751.0,114.6684,114.7755,114.5613,114.756,51751.0
2024-09-24 10:45:00,117.83,117.96,117.79,117.84,60669.0,114.756,114.8826,114.7171,114.7658,60669.0
2024-09-24 10:50:00,117.84,117.97,117.76,117.83,38920.0,114.7658,114.8924,114.6879,114.756,38920.0
2024-09-24 10:55:00,117.82,117.92,117.74,117.8,43376.0,114.7463,114.8437,114.6684,114.7268,43376.0
2024-09-24 11:00:00,117.77,117.78,117.54,117.54,42681.0,114.6976,114.7073,114.4736,114.4736,42681.0
2024-09-24 11:05:00,117.53,117.64,117.46,117.5,38339.0,114.4639,114.571,114.3957,114.4346,38339.0
2024-09-24 11:10:00,117.46,117.49,117.36,117.36,54680.0,114.3957,114.4249,114.2983,114.2983,54680.0
2024-09-24 11:15:00,117.36,117.4,117.27,117.32,61870.0,114.2983,114.3373,114.2106,114.2593,61870.0
2024-09-24 11:20:00,117.3,117.36,117.21,117.25,36730.0,114.2399,114.2983,114.1522,114.1912,36730.0
2024-09-24 11:25:00,117.24,117.31,117.2,117.29,43784.0,114.1814,114.2496,114.1425,114.2301,43784.0
2024-09-24 11:30:00,117.29,117.34,117.16,117.17,62593.0,114.2301,114.2788,114.1035,114.1133,62593.0
2024-09-24 11:35:00,117.18,117.27,117.11,117.18,59903.0,114.123,114.2106,114.0548,114.123,59903.0
2024-09-24 11:40:00,117.17,117.19,117.0,117.0,57480.0,114.1133,114.1327,113.9477,113.9477,57480.0
2024-09-24 11:45:00,117.01,117.05,116.86,116.88,66250.0,113.9574,113.9964,113.8113,113.8308,66250.0
2024-09-24 11:50:00,116.85,117.07,116.83,117.03,46789.0,113.8016,114.0159,113.7821,113.9769,46789.0
2024-09-24 11:55:00,117.03,117.13,117.01,117.13,39948.0,113.9769,114.0743,113.9574,114.0743,39948.0
2024-09-24 12:00:00,117.15,117.18,116.98,117.0,30247.0,114.0938,114.123,113.9282,113.9477,30247.0
2024-09-24 12:05:00,117.03,117.14,117.0,117.09,46876.0,113.9769,114.084,113.9477,114.0353,46876.0
2024-09-24 12:10:00,117.09,117.22,117.07,117.18,39440.0,114.0353,114.162,114.0159,114.123,39440.0
2024-09-24 12:15:00,117.19,117.24,117.07,117.1,50623.0,114.1327,114.1814,114.0159,114.0451,50623.0
2024-09-24 12:20:00,117.1,117.24,117.07,117.21,74185.0,114.0451,114.1814,114.0159,114.1522,74185.0
2024-09-24 12:25:00,117.22,117.29,117.16,117.16,43975.0,114.162,114.2301,114.1035,114.1035,43975.0
2024-09-24 12:30:00,117.18,117.22,117.09,117.2,26662.0,114.123,114.162,114.0353,114.1425,26662.0
2024-09-24 12:35:00,117.23,117.31,117.19,117.3,42454.0,114.1717,114.2496,114.1327,114.2399,42454.0
2024-09-24 12:40:00,117.31,117.33,117.26,117.26,23282.0,114.2496,114.2691,114.2009,114.2009,23282.0
2024-09-24 12:45:00,117.26,117.27,117.17,117.2,21730.0,114.2009,114.2106,114.1133,114.1425,21730.0
2024-09-24 12:50:00,117.2,117.23,117.17,117.2,29010.0,114.1425,114.1717,114.1133,114.1425,29010.0
2024-09-24 12:55:00,117.18,117.21,117.08,117.15,24615.0,114.123,114.1522,114.0256,114.0938,24615.0
2024-09-24 13:00:00,117.15,117.21,117.12,117.15,24790.0,114.0938,114.1522,114.0646,114.0938,24790.0
2024-09-24 13:05:00,117.15,117.31,117.12,117.29,55826.0,114.0938,114.2496,114.0646,114.2301,55826.0
2024-09-24 13:10:00,117.27,117.3,117.22,117.28,31635.0,114.2106,114.2399,114.162,114.2204,31635.0
2024-09-24 13:15:00,117.28,117.3,117.19,117.22,31921.0,114.2204,114.2399,114.1327,114.162,31921.0
2024-09-24 13:20:00,117.22,117.24,117.13,117.14,29433.0,114.162,114.1814,114.0743,114.084,29433.0
2024-09-24 13:25:00,117.14,117.15,116.99,117.0,21989.0,114.084,114.0938,113.938,113.9477,21989.0
2024-09-24 13:30:00,117.01,117.07,116.97,117.06,39572.0,113.9574,114.0159,113.9185,114.0061,39572.0
2024-09-24 13:35:00,117.07,117.07,116.92,116.96,33692.0,114.0159,114.0159,113.8698,113.9087,33692.0
2024-09-24 13:40:00,116.96,116.96,116.91,116.94,39131.0,113.9087,113.9087,113.86,113.8893,39131.0
2024-09-24 13:45:00,116.93,116.96,116.83,116.9,38178.0,113.8795,113.9087,113.7821,113.8503,38178.0
2024-09-24 13:50:00,116.9,116.97,116.85,116.96,27488.0,113.8503,113.9185,113.8016,113.9087,27488.0
2024-09-24 13:55:00,116.95,117.02,116.92,117.01,30492.0,113.899,113.9672,113.8698,113.9574,30492.0
2024-09-24 14:00:00,117.01,117.04,116.93,116.93,26745.0,113.9574,113.9866,113.8795,113.8795,26745.0
2024-09-24 14:05:00,116.93,117.0,116.93,116.97,19020.0,113.8795,113.9477,113.8795,113.9185,19020.0
2024-09-24 14:10:00,116.97,117.0,116.91,116.96,26361.0,113.9185,113.9477,113.86,113.9087,26361.0
2024-09-24 14:15:00,116.96,116.96,116.87,116.88,37581.0,113.9087,113.9087,113.8211,113.8308,37581.0
2024-09-24 14:20:00,116.86,116.98,116.85,116.94,33262.0,113.8113,113.9282,113.8016,113.8893,33262.0
2024-09-24 14:25:00,116.95,117.0,116.93,116.97,31548.0,113.899,113.9477,113.8795,113.9185,31548.0
2024-09-24 14:30:00,116.96,117.37,116.86,117.01,82588.0,113.9087,114.308,113.8113,113.9574,82588.0
2024-09-24 14:35:00,117.02,117.04,116.95,117.0,36338.0,113.9672,113.9866,113.899,113.9477,36338.0
2024-09-24 14:40:00,117.02,117.15,117.0,117.15,34036.0,113.9672,114.0938,113.9477,114.0938,34036.0
2024-09-24 14:45:00,117.14,117.16,117.1,117.11,28859.0,114.084,114.1035,114.0451,114.0548,28859.0
2024-09-24 14:50:00,117.1,117.13,117.04,117.06,28484.0,114.0451,114.0743,113.9866,114.0061,28484.0
2024-09-24 14:55:00,117.06,117.18,117.04,117.17,45094.0,114.0061,114.123,113.9866,114.1133,45094.0
2024-09-24 15:00:00,117.15,117.21,117.08,117.21,49754.0,114.0938,114.1522,114.0256,114.1522,49754.0
2024-09-24 15:05:00,117.2,117.26,117.14,117.22,46780.0,114.1425,114.2009,114.084,114.162,46780.0
2024-09-24 15:10:00,117.21,117.28,117.19,117.21,35136.0,114.1522,114.2204,114.1327,114.1522,35136.0
2024-09-24 15:15:00,117.22,117.22,117.16,117.18,43561.0,114.162,114.162,114.1035,114.123,43561.0
2024-09-24 15:20:00,117.19,117.21,117.11,117.18,37218.0,114.1327,114.1522,114.0548,114.123,37218.0
2024-09-24 15:25:00,117.17,117.29,117.17,117.29,50464.0,114.1133,114.2301,114.1133,114.2301,50464.0
2024-09-24 15:30:00,117.28,117.4,117.17,117.18,86392.0,114.2204,114.3373,114.1133,114.123,86392.0
2024-09-24 15:35:00,117.17,117.22,117.1,117.14,44039.0,114.1133,114.162,114.0451,114.084,44039.0
2024-09-24 15:40:00,117.14,117.21,117.08,117.19,59475.0,114.084,114.1522,114.0256,114.1327,59475.0
2024-09-24 15:45:00,117.18,117.21,117.04,117.06,79650.0,114.123,114.1522,113.9866,114.0061,79650.0
2024-09-24 15:50:00,117.07,117.13,116.96,117.09,137052.0,114.0159,114.0743,113.9087,114.0353,137052.0
2024-09-24 15:55:00,117.09,117.18,117.01,117.08,797056.0,114.0353,114.123,113.9574,114.0256,797056.0
2024-09-25 09:30:00,116.48,117.05,116.33,116.34,357193.0,113.4413,113.9964,113.2952,113.3049,357193.0
2024-09-25 09:35:00,116.34,116.36,115.86,115.92,123977.0,113.3049,113.3244,112.8374,112.8959,123977.0
2024-09-25 09:40:00,115.94,116.07,115.65,115.65,213497.0,112.9153,113.042,112.6329,112.6329,213497.0
2024-09-25 09:45:00,115.65,115.71,115.2,115.25,247630.0,112.6329,112.6913,112.1947,112.2433,247630.0
2024-09-25 09:50:00,115.26,115.6,115.21,115.56,155647.0,112.2531,112.5842,112.2044,112.5453,155647.0
2024-09-25 09:55:00,115.55,115.56,115.09,115.09,163807.0,112.5355,112.5453,112.0875,112.0875,163807.0
2024-09-25 10:00:00,115.09,115.39,115.03,115.35,164122.0,112.0875,112.3797,112.0291,112.3407,164122.0
2024-09-25 10:05:00,115.36,115.36,115.08,115.32,109603.0,112.3505,112.3505,112.0778,112.3115,109603.0
2024-09-25 10:10:00,115.33,115.37,115.07,115.1,167973.0,112.3213,112.3602,112.068,112.0973,167973.0
2024-09-25 10:15:00,115.08,115.27,115.06,115.08,101781.0,112.0778,112.2628,112.0583,112.0778,101781.0
2024-09-25 10:20:00,115.08,115.15,114.96,115.12,134012.0,112.0778,112.146,111.9609,112.1167,134012.0
2024-09-25 10:25:00,115.12,115.28,115.08,115.27,103048.0,112.1167,112.2726,112.0778,112.2628,103048.0
2024-09-25 10:30:00,115.27,115.56,115.18,115.2,120049.0,112.2628,112.5453,112.1752,112.1947,120049.0
2024-09-25 10:35:00,115.2,115.41,115.19,115.38,72076.0,112.1947,112.3992,112.1849,112.37,72076.0
2024-09-25 10:40:00,115.39,115.53,115.3,115.48,69486.0,112.3797,112.516,112.292,112.4673,69486.0
2024-09-25 10:45:00,115.47,115.68,115.45,115.59,75709.0,112.4576,112.6621,112.4381,112.5745,75709.0
2024-09-25 10:50:00,115.6,115.6,115.2,115.31,90328.0,112.5842,112.5842,112.1947,112.3018,90328.0
2024-09-25 10:55:00,115.31,115.45,115.25,115.41,49504.0,112.3018,112.4381,112.2433,112.3992,49504.0
2024-09-25 11:00:00,115.41,115.64,115.39,115.62,80245.0,112.3992,112.6232,112.3797,112.6037,80245.0
2024-09-25 11:05:00,115.63,115.68,115.45,115.59,57766.0,112.6134,112.6621,112.4381,112.5745,57766.0
2024-09-25 11:10:00,115.59,115.66,115.46,115.51,37190.0,112.5745,112.6426,112.4479,112.4966,37190.0
2024-09-25 11:15:00,115.51,115.57,115.39,115.4,66289.0,112.4966,112.555,112.3797,112.3894,66289.0
2024-09-25 11:20:00,115.4,115.4,115.26,115.32,64094.0,112.3894,112.3894,112.2531,112.3115,64094.0
2024-09-25 11:25:00,115.32,115.39,115.26,115.33,76158.0,112.3115,112.3797,112.2531,112.3213,76158.0
2024-09-25 11:30:00,115.33,115.44,115.23,115.36,76898.0,112.3213,112.4284,112.2239,112.3505,76898.0
2024-09-25 11:35:00,115.33,115.35,115.19,115.22,60149.0,112.3213,112.3407,112.1849,112.2141,60149.0
2024-09-25 11:40:00,115.22,115.26,115.06,115.12,56316.0,112.2141,112.2531,112.0583,112.1167,56316.0
2024-09-25 11:45:00,115.13,115.21,115.09,115.14,37307.0,112.1265,112.2044,112.0875,112.1362,37307.0
2024-09-25 11:50:00,115.14,115.17,115.08,115.13,39735.0,112.1362,112.1654,112.0778,112.1265,39735.0
2024-09-25 11:55:00,115.13,115.13,114.98,115.05,63772.0,112.1265,112.1265,111.9804,112.0486,63772.0
2024-09-25 12:00:00,115.05,115.07,114.96,115.05,41361.0,112.0486,112.068,111.9609,112.0486,41361.0
2024-09-25 12:05:00,115.05,115.15,115.01,115.07,44040.0,112.0486,112.146,112.0096,112.068,44040.0
2024-09-25 12:10:00,115.07,115.09,114.84,114.87,67201.0,112.068,112.0875,111.844,111.8733,67201.0
2024-09-25 12:15:00,114.87,114.87,114.51,114.55,106668.0,111.8733,111.8733,111.5227,111.5616,106668.0
2024-09-25 12:20:00,114.56,114.59,114.41,114.46,149101.0,111.5713,111.6006,111.4253,111.474,149101.0
2024-09-25 12:25:00,114.45,114.58,114.36,114.43,65694.0,111.4642,111.5908,111.3766,111.4447,65694.0
2024-09-25 12:30:00,114.43,114.5,114.33,114.45,59426.0,111.4447,111.5129,111.3473,111.4642,59426.0
2024-09-25 12:35:00,114.44,114.49,114.32,114.4,76852.0,111.4545,111.5032,111.3376,111.4155,76852.0
2024-09-25 12:40:00,114.39,114.43,114.19,114.21,78440.0,111.4058,111.4447,111.211,111.2305,78440.0
2024-09-25 12:45:00,114.21,114.21,114.04,114.16,79574.0,111.2305,111.2305,111.0649,111.1818,79574.0
2024-09-25 12:50:00,114.16,114.28,114.09,114.22,50077.0,111.1818,111.2987,111.1136,111.2402,50077.0
2024-09-25 12:55:00,114.22,114.3,114.18,114.21,58124.0,111.2402,111.3181,111.2013,111.2305,58124.0
2024-09-25 13:00:00,114.21,114.31,114.13,114.26,62079.0,111.2305,111.3279,111.1526,111.2792,62079.0
2024-09-25 13:05:00,114.23,114.33,114.22,114.26,60981.0,111.25,111.3473,111.2402,111.2792,60981.0
2024-09-25 13:10:00,114.25,114.43,114.25,114.43,64593.0,111.2694,111.4447,111.2694,111.4447,64593.0
2024-09-25 13:15:00,114.43,114.52,114.27,114.28,233899.0,111.4447,111.5324,111.2889,111.2987,233899.0
2024-09-25 13:20:00,114.29,114.3,114.21,114.26,55193.0,111.3084,111.3181,111.2305,111.2792,55193.0
2024-09-25 13:25:00,114.26,114.29,114.21,114.25,71131.0,111.2792,111.3084,111.2305,111.2694,71131.0
2024-09-25 13:30:00,114.25,114.31,114.17,114.19,85632.0,111.2694,111.3279,111.1915,111.211,85632.0
2024-09-25 13:35:00,114.17,114.26,114.12,114.13,58837.0,111.1915,111.2792,111.1428,111.1526,58837.0
2024-09-25 13:40:00,114.14,114.33,114.12,114.32,52902.0,111.1623,111.3473,111.1428,111.3376,52902.0
2024-09-25 13:45:00,114.33,114.36,114.19,114.26,59100.0,111.3473,111.3766,111.211,111.2792,59100.0
2024-09-25 13:50:00,114.25,114.4,114.25,114.36,40680.0,111.2694,111.4155,111.2694,111.3766,40680.0
2024-09-25 13:55:00,114.37,114.39,114.3,114.37,37990.0,111.3863,111.4058,111.3181,111.3863,37990.0
2024-09-25 14:00:00,114.37,114.59,114.33,114.59,88247.0,111.3863,111.6006,111.3473,111.6006,88247.0
2024-09-25 14:05:00,114.59,114.64,114.51,114.62,97173.0,111.6006,111.6493,111.5227,111.6298,97173.0
2024-09-25 14:10:00,114.63,114.67,114.55,114.57,103217.0,111.6395,111.6785,111.5616,111.5811,103217.0
2024-09-25 14:15:00,114.57,114.65,114.51,114.62,56860.0,111.5811,111.659,111.5227,111.6298,56860.0
2024-09-25 14:20:00,114.62,114.67,114.59,114.61,55968.0,111.6298,111.6785,111.6006,111.62,55968.0
2024-09-25 14:25:00,114.61,114.7,114.57,114.69,43918.0,111.62,111.7077,111.5811,111.698,43918.0
2024-09-25 14:30:00,114.69,114.73,114.55,114.62,47883.0,111.698,111.7369,111.5616,111.6298,47883.0
2024-09-25 14:35:00,114.63,114.73,114.59,114.6,52179.0,111.6395,111.7369,111.6006,111.6103,52179.0
2024-09-25 14:40:00,114.6,114.6,114.46,114.53,61493.0,111.6103,111.6103,111.474,111.5421,61493.0
2024-09-25 14:45:00,114.54,114.56,114.46,114.5,50963.0,111.5519,111.5713,111.474,111.5129,50963.0
2024-09-25 14:50:00,114.5,114.59,114.46,114.52,63340.0,111.5129,111.6006,111.474,111.5324,63340.0
2024-09-25 14:55:00,114.52,114.55,114.46,114.53,44367.0,111.5324,111.5616,111.474,111.5421,44367.0
2024-09-25 15:00:00,114.52,114.52,114.45,114.52,35237.0,111.5324,111.5324,111.4642,111.5324,35237.0
2024-09-25 15:05:00,114.52,114.63,114.51,114.59,47202.0,111.5324,111.6395,111.5227,111.6006,47202.0
2024-09-25 15:10:00,114.59,114.68,114.59,114.63,48536.0,111.6006,111.6882,111.6006,111.6395,48536.0
2024-09-25 15:15:00,114.63,114.68,114.59,114.65,44867.0,111.6395,111.6882,111.6006,111.659,44867.0
2024-09-25 15:20:00,114.65,114.75,114.63,114.66,58632.0,111.659,111.7564,111.6395,111.6687,58632.0
2024-09-25 15:25:00,114.65,114.7,114.62,114.67,66800.0,111.659,111.7077,111.6298,111.6785,66800.0
2024-09-25 15:30:00,114.67,114.68,114.55,114.67,114653.0,111.6785,111.6882,111.5616,111.6785,114653.0
2024-09-25 15:35:00,114.67,114.73,114.64,114.69,110184.0,111.6785,111.7369,111.6493,111.698,110184.0
2024-09-25 15:40:00,114.69,114.69,114.61,114.68,119411.0,111.698,111.698,111.62,111.6882,119411.0
2024-09-25 15:45:00,114.68,114.72,114.62,114.64,111094.0,111.6882,111.7272,111.6298,111.6493,111094.0
2024-09-25 15:50:00,114.64,114.71,114.49,114.69,238835.0,111.6493,111.7174,111.5032,111.698,238835.0
2024-09-25 15:55:00,114.68,114.95,114.6,114.74,597348.0,111.6882,111.9512,111.6103,111.7467,597348.0
2024-09-26 09:30:00,111.14,112.3,111.14,112.11,641180.0,108.2406,109.3703,108.2406,109.1853,641180.0
2024-09-26 09:35:00,112.1,112.91,112.1,112.5,567562.0,109.1755,109.9644,109.1755,109.5651,567562.0
2024-09-26 09:40:00,112.5,112.8,112.35,112.47,356825.0,109.5651,109.8573,109.419,109.5359,356825.0
2024-09-26 09:45:00,112.48,112.7,112.32,112.41,277921.0,109.5456,109.7599,109.3898,109.4774,277921.0
2024-09-26 09:50:00,112.4,112.46,112.01,112.12,283765.0,109.4677,109.5261,109.0879,109.195,283765.0
2024-09-26 09:55:00,112.13,112.25,111.86,112.05,297993.0,109.2047,109.3216,108.9418,109.1268,297993.0
2024-09-26 10:00:00,112.05,112.55,112.05,112.35,322600.0,109.1268,109.6138,109.1268,109.419,322600.0
2024-09-26 10:05:00,112.38,112.8,112.33,112.68,251844.0,109.4482,109.8573,109.3995,109.7404,251844.0
2024-09-26 10:10:00,112.67,112.91,112.58,112.77,173301.0,109.7307,109.9644,109.643,109.828,173301.0
2024-09-26 10:15:00,112.78,112.84,112.44,112.44,161164.0,109.8378,109.8962,109.5067,109.5067,161164.0
2024-09-26 10:20:00,112.46,113.16,112.46,113.13,206474.0,109.5261,110.2079,109.5261,110.1787,206474.0
2024-09-26 10:25:00,113.13,113.22,112.98,113.13,217910.0,110.1787,110.2663,110.0326,110.1787,217910.0
2024-09-26 10:30:00,113.15,113.48,113.1,113.29,269468.0,110.1981,110.5195,110.1494,110.3345,269468.0
2024-09-26 10:35:00,113.29,113.4,113.03,113.18,236212.0,110.3345,110.4416,110.0813,110.2273,236212.0
2024-09-26 10:40:00,113.18,113.2,112.9,113.09,106533.0,110.2273,110.2468,109.9547,110.1397,106533.0
2024-09-26 10:45:00,113.09,113.28,113.08,113.12,92647.0,110.1397,110.3247,110.13,110.1689,92647.0
2024-09-26 10:50:00,113.12,113.19,112.77,113.14,125132.0,110.1689,110.2371,109.828,110.1884,125132.0
2024-09-26 10:55:00,113.14,113.22,113.09,113.19,94654.0,110.1884,110.2663,110.1397,110.2371,94654.0
2024-09-26 11:00:00,113.18,113.19,112.83,112.91,83551.0,110.2273,110.2371,109.8865,109.9644,83551.0
2024-09-26 11:05:00,112.91,113.0,112.77,112.83,105896.0,109.9644,110.052,109.828,109.8865,105896.0
2024-09-26 11:10:00,112.85,112.88,112.53,112.59,90374.0,109.906,109.9352,109.5943,109.6527,90374.0
2024-09-26 11:15:00,112.58,112.59,112.39,112.57,113965.0,109.643,109.6527,109.458,109.6333,113965.0
2024-09-26 11:20:00,112.57,112.7,112.41,112.68,93074.0,109.6333,109.7599,109.4774,109.7404,93074.0
2024-09-26 11:25:00,112.65,112.96,112.65,112.81,123935.0,109.7112,110.0131,109.7112,109.867,123935.0
2024-09-26 11:30:00,112.81,112.98,112.72,112.73,85124.0,109.867,110.0326,109.7793,109.7891,85124.0
2024-09-26 11:35:00,112.72,112.82,112.53,112.58,69744.0,109.7793,109.8767,109.5943,109.643,69744.0
2024-09-26 11:40:00,112.56,112.66,112.39,112.49,77100.0,109.6235,109.7209,109.458,109.5553,77100.0
2024-09-26 11:45:00,112.49,112.63,112.44,112.61,88880.0,109.5553,109.6917,109.5067,109.6722,88880.0
2024-09-26 11:50:00,112.62,112.74,112.55,112.73,101220.0,109.682,109.7988,109.6138,109.7891,101220.0
2024-09-26 11:55:00,112.73,112.98,112.73,112.94,84846.0,109.7891,110.0326,109.7891,109.9936,84846.0
2024-09-26 12:00:00,112.94,113.0,112.75,112.77,107016.0,109.9936,110.052,109.8086,109.828,107016.0
2024-09-26 12:05:00,112.77,112.82,112.69,112.76,74801.0,109.828,109.8767,109.7501,109.8183,74801.0
2024-09-26 12:10:00,112.77,112.93,112.77,112.93,57889.0,109.828,109.9839,109.828,109.9839,57889.0
2024-09-26 12:15:00,112.92,113.07,112.82,113.06,60670.0,109.9741,110.1202,109.8767,110.1105,60670.0
2024-09-26 12:20:00,113.07,113.07,112.93,112.97,70290.0,110.1202,110.1202,109.9839,110.0228,70290.0
2024-09-26 12:25:00,112.97,113.05,112.87,112.9,54740.0,110.0228,110.1007,109.9254,109.9547,54740.0
2024-09-26 12:30:00,112.9,112.92,112.66,112.67,57660.0,109.9547,109.9741,109.7209,109.7307,57660.0
2024-09-26 12:35:00,112.67,112.79,112.5,112.65,60492.0,109.7307,109.8475,109.5651,109.7112,60492.0
2024-09-26 12:40:00,112.68,112.9,112.66,112.85,57465.0,109.7404,109.9547,109.7209,109.906,57465.0
2024-09-26 12:45:00,112.85,112.98,112.82,112.88,51744.0,109.906,110.0326,109.8767,109.9352,51744.0
2024-09-26 12:50:00,112.88,112.94,112.82,112.85,63926.0,109.9352,109.9936,109.8767,109.906,63926.0
2024-09-26 12:55:00,112.85,112.9,112.74,112.78,86108.0,109.906,109.9547,109.7988,109.8378,86108.0
2024-09-26 13:00:00,112.78,113.01,112.78,112.99,72876.0,109.8378,110.0618,109.8378,110.0423,72876.0
2024-09-26 13:05:00,112.99,113.17,112.96,113.15,65444.0,110.0423,110.2176,110.0131,110.1981,65444.0
2024-09-26 13:10:00,113.15,113.2,113.06,113.18,54960.0,110.1981,110.2468,110.1105,110.2273,54960.0
2024-09-26 13:15:00,113.18,113.19,112.84,112.89,64905.0,110.2273,110.2371,109.8962,109.9449,64905.0
2024-09-26 13:20:00,112.9,113.03,112.85,112.97,50744.0,109.9547,110.0813,109.906,110.0228,50744.0
2024-09-26 13:25:00,112.97,113.13,112.96,113.09,123359.0,110.0228,110.1787,110.0131,110.1397,123359.0
2024-09-26 13:30:00,113.09,113.19,113.0,113.02,54721.0,110.1397,110.2371,110.052,110.0715,54721.0
2024-09-26 13:35:00,113.01,113.13,112.94,113.09,50225.0,110.0618,110.1787,109.9936,110.1397,50225.0
2024-09-26 13:40:00,113.09,113.17,113.04,113.15,53266.0,110.1397,110.2176,110.091,110.1981,53266.0
2024-09-26 13:45:00,113.15,113.31,113.11,113.24,101520.0,110.1981,110.354,110.1592,110.2858,101520.0
2024-09-26 13:50:00,113.25,113.25,113.06,113.08,78411.0,110.2955,110.2955,110.1105,110.13,78411.0
2024-09-26 13:55:00,113.09,113.17,113.04,113.15,117351.0,110.1397,110.2176,110.091,110.1981,117351.0
2024-09-26 14:00:00,113.15,113.28,113.15,113.25,74188.0,110.1981,110.3247,110.1981,110.2955,74188.0
2024-09-26 14:05:00,113.25,113.3,113.15,113.22,76185.0,110.2955,110.3442,110.1981,110.2663,76185.0
2024-09-26 14:10:00,113.22,113.3,113.18,113.26,58514.0,110.2663,110.3442,110.2273,110.3053,58514.0
2024-09-26 14:15:00,113.26,113.3,113.17,113.27,108572.0,110.3053,110.3442,110.2176,110.315,108572.0
2024-09-26 14:20:00,113.27,113.3,113.11,113.11,79093.0,110.315,110.3442,110.1592,110.1592,79093.0
2024-09-26 14:25:00,113.11,113.18,113.07,113.09,63335.0,110.1592,110.2273,110.1202,110.1397,63335.0
2024-09-26 14:30:00,113.08,113.18,113.08,113.15,68223.0,110.13,110.2273,110.13,110.1981,68223.0
2024-09-26 14:35:00,113.14,113.14,112.98,113.09,60467.0,110.1884,110.1884,110.0326,110.1397,60467.0
2024-09-26 14:40:00,113.09,113.16,113.07,113.13,49026.0,110.1397,110.2079,110.1202,110.1787,49026.0
2024-09-26 14:45:00,113.13,113.13,113.06,113.09,63500.0,110.1787,110.1787,110.1105,110.1397,63500.0
2024-09-26 14:50:00,113.09,113.09,112.86,112.88,86950.0,110.1397,110.1397,109.9157,109.9352,86950.0
2024-09-26 14:55:00,112.89,112.94,112.85,112.93,70745.0,109.9449,109.9936,109.906,109.9839,70745.0
2024-09-26 15:00:00,112.94,113.03,112.89,112.91,48081.0,109.9936,110.0813,109.9449,109.9644,48081.0
2024-09-26 15:05:00,112.9,112.9,112.81,112.84,49541.0,109.9547,109.9547,109.867,109.8962,49541.0
2024-09-26 15:10:00,112.84,113.0,112.84,112.86,121031.0,109.8962,110.052,109.8962,109.9157,121031.0
2024-09-26 15:15:00,112.85,112.93,112.8,112.84,70152.0,109.906,109.9839,109.8573,109.8962,70152.0
2024-09-26 15:20:00,112.84,112.91,112.8,112.85,64847.0,109.8962,109.9644,109.8573,109.906,64847.0
2024-09-26 15:25:00,112.85,112.9,112.79,112.9,94031.0,109.906,109.9547,109.8475,109.9547,94031.0
2024-09-26 15:30:00,112.91,112.91,112.65,112.68,100076.0,109.9644,109.9644,109.7112,109.7404,100076.0
2024-09-26 15:35:00,112.68,112.8,112.56,112.73,318379.0,109.7404,109.8573,109.6235,109.7891,318379.0
2024-09-26 15:40:00,112.73,112.73,112.51,112.57,99909.0,109.7891,109.7891,109.5748,109.6333,99909.0
2024-09-26 15:45:00,112.57,112.59,112.41,112.41,149342.0,109.6333,109.6527,109.4774,109.4774,149342.0
2024-09-26 15:50:00,112.43,112.68,112.43,112.68,162492.0,109.4969,109.7404,109.4969,109.7404,162492.0
2024-09-26 15:55:00,112.68,112.93,112.68,112.79,615194.0,109.7404,109.9839,109.7404,109.8475,615194.0
2024-09-27 09:30:00,113.76,113.98,113.25,113.89,315931.0,110.7922,111.0065,110.2955,110.9188,315931.0
2024-09-27 09:35:00,113.94,114.12,113.65,113.96,180646.0,110.9675,111.1428,110.6851,110.987,180646.0
2024-09-27 09:40:00,113.99,114.26,113.84,114.23,133065.0,111.0162,111.2792,110.8701,111.25,133065.0
2024-09-27 09:45:00,114.23,114.49,114.09,114.44,129492.0,111.25,111.5032,111.1136,111.4545,129492.0
2024-09-27 09:50:00,114.45,114.69,114.26,114.66,281021.0,111.4642,111.698,111.2792,111.6687,281021.0
2024-09-27 09:55:00,114.66,114.84,114.44,114.83,179593.0,111.6687,111.844,111.4545,111.8343,179593.0
2024-09-27 10:00:00,114.84,115.07,114.74,114.89,235818.0,111.844,112.068,111.7467,111.8927,235818.0
2024-09-27 10:05:00,114.89,114.96,114.56,114.88,181128.0,111.8927,111.9609,111.5713,111.883,181128.0
2024-09-27 10:10:00,114.88,115.15,114.86,115.1,214892.0,111.883,112.146,111.8635,112.0973,214892.0
2024-09-27 10:15:00,115.1,115.35,115.03,115.32,140004.0,112.0973,112.3407,112.0291,112.3115,140004.0
2024-09-27 10:20:00,115.33,115.47,115.29,115.36,108780.0,112.3213,112.4576,112.2823,112.3505,108780.0
2024-09-27 10:25:00,115.35,115.44,115.15,115.16,180551.0,112.3407,112.4284,112.146,112.1557,180551.0
2024-09-27 10:30:00,115.18,115.32,115.16,115.24,104013.0,112.1752,112.3115,112.1557,112.2336,104013.0
2024-09-27 10:35:00,115.25,115.4,115.15,115.21,159299.0,112.2433,112.3894,112.146,112.2044,159299.0
2024-09-27 10:40:00,115.19,115.19,114.92,114.96,104725.0,112.1849,112.1849,111.922,111.9609,104725.0
2024-09-27 10:45:00,114.96,115.31,114.95,115.21,103115.0,111.9609,112.3018,111.9512,112.2044,103115.0
2024-09-27 10:50:00,115.2,115.42,115.2,115.26,97587.0,112.1947,112.4089,112.1947,112.2531,97587.0
2024-09-27 10:55:00,115.24,115.32,115.05,115.07,59724.0,112.2336,112.3115,112.0486,112.068,59724.0
2024-09-27 11:00:00,115.07,115.2,115.04,115.1,60600.0,112.068,112.1947,112.0388,112.0973,60600.0
2024-09-27 11:05:00,115.11,115.19,114.96,114.96,56686.0,112.107,112.1849,111.9609,111.9609,56686.0
2024-09-27 11:10:00,114.99,115.23,114.99,115.23,59144.0,111.9901,112.2239,111.9901,112.2239,59144.0
2024-09-27 11:15:00,115.24,115.26,115.16,115.17,58337.0,112.2336,112.2531,112.1557,112.1654,58337.0
2024-09-27 11:20:00,115.17,115.24,115.1,115.21,44894.0,112.1654,112.2336,112.0973,112.2044,44894.0
2024-09-27 11:25:00,115.21,115.23,115.12,115.15,54309.0,112.2044,112.2239,112.1167,112.146,54309.0
2024-09-27 11:30:00,115.14,115.28,115.12,115.15,91688.0,112.1362,112.2726,112.1167,112.146,91688.0
2024-09-27 11:35:00,115.15,115.17,115.03,115.06,78216.0,112.146,112.1654,112.0291,112.0583,78216.0
2024-09-27 11:40:00,115.07,115.24,115.06,115.23,47520.0,112.068,112.2336,112.0583,112.2239,47520.0
2024-09-27 11:45:00,115.23,115.62,115.22,115.62,103642.0,112.2239,112.6037,112.2141,112.6037,103642.0
2024-09-27 11:50:00,115.62,115.65,115.42,115.46,75041.0,112.6037,112.6329,112.4089,112.4479,75041.0
2024-09-27 11:55:00,115.47,115.47,115.34,115.38,44587.0,112.4576,112.4576,112.331,112.37,44587.0
2024-09-27 12:00:00,115.38,115.39,115.24,115.26,59223.0,112.37,112.3797,112.2336,112.2531,59223.0
2024-09-27 12:05:00,115.25,115.34,115.2,115.34,53370.0,112.2433,112.331,112.1947,112.331,53370.0
2024-09-27 12:10:00,115.34,115.56,115.27,115.42,96436.0,112.331,112.5453,112.2628,112.4089,96436.0
2024-09-27 12:15:00,115.41,115.5,115.33,115.37,55161.0,112.3992,112.4868,112.3213,112.3602,55161.0
2024-09-27 12:20:00,115.4,115.41,115.26,115.27,50222.0,112.3894,112.3992,112.2531,112.2628,50222.0
2024-09-27 12:25:00,115.25,115.25,115.04,115.04,54614.0,112.2433,112.2433,112.0388,112.0388,54614.0
2024-09-27 12:30:00,115.04,115.11,114.96,115.05,62407.0,112.0388,112.107,111.9609,112.0486,62407.0
2024-09-27 12:35:00,115.04,115.22,115.03,115.15,56403.0,112.0388,112.2141,112.0291,112.146,56403.0
2024-09-27 12:40:00,115.18,115.21,115.1,115.14,41159.0,112.1752,112.2044,112.0973,112.1362,41159.0
2024-09-27 12:45:00,115.14,115.19,114.98,114.99,64453.0,112.1362,112.1849,111.9804,111.9901,64453.0
2024-09-27 12:50:00,114.98,115.11,114.98,115.1,100744.0,111.9804,112.107,111.9804,112.0973,100744.0
2024-09-27 12:55:00,115.11,115.23,115.09,115.23,50892.0,112.107,112.2239,112.0875,112.2239,50892.0
2024-09-27 13:00:00,115.23,115.27,115.13,115.16,34008.0,112.2239,112.2628,112.1265,112.1557,34008.0
2024-09-27 13:05:00,115.15,115.15,114.92,114.96,98819.0,112.146,112.146,111.922,111.9609,98819.0
2024-09-27 13:10:00,114.96,115.0,114.87,114.97,52313.0,111.9609,111.9999,111.8733,111.9707,52313.0
2024-09-27 13:15:00,114.96,114.98,114.86,114.94,61472.0,111.9609,111.9804,111.8635,111.9414,61472.0
2024-09-27 13:20:00,114.94,114.94,114.75,114.75,42665.0,111.9414,111.9414,111.7564,111.7564,42665.0
2024-09-27 13:25:00,114.74,114.78,114.72,114.75,47627.0,111.7467,111.7856,111.7272,111.7564,47627.0
2024-09-27 13:30:00,114.76,114.81,114.65,114.77,54095.0,111.7661,111.8148,111.659,111.7759,54095.0
2024-09-27 13:35:00,114.77,114.78,114.59,114.63,84953.0,111.7759,111.7856,111.6006,111.6395,84953.0
2024-09-27 13:40:00,114.63,114.81,114.62,114.78,62548.0,111.6395,111.8148,111.6298,111.7856,62548.0
2024-09-27 13:45:00,114.77,114.91,114.75,114.88,41080.0,111.7759,111.9122,111.7564,111.883,41080.0
2024-09-27 13:50:00,114.88,114.98,114.87,114.92,35087.0,111.883,111.9804,111.8733,111.922,35087.0
2024-09-27 13:55:00,114.92,114.94,114.85,114.87,38537.0,111.922,111.9414,111.8538,111.8733,38537.0
2024-09-27 14:00:00,114.86,114.94,114.79,114.93,34127.0,111.8635,111.9414,111.7953,111.9317,34127.0
2024-09-27 14:05:00,114.94,115.03,114.93,115.03,31822.0,111.9414,112.0291,111.9317,112.0291,31822.0
2024-09-27 14:10:00,115.03,115.24,115.02,115.22,55107.0,112.0291,112.2336,112.0193,112.2141,55107.0
2024-09-27 14:15:00,115.23,115.28,115.18,115.22,42849.0,112.2239,112.2726,112.1752,112.2141,42849.0
2024-09-27 14:20:00,115.23,115.3,115.19,115.21,53315.0,112.2239,112.292,112.1849,112.2044,53315.0
2024-09-27 14:25:00,115.21,115.32,115.16,115.29,95261.0,112.2044,112.3115,112.1557,112.2823,95261.0
2024-09-27 14:30:00,115.29,115.45,115.23,115.39,75117.0,112.2823,112.4381,112.2239,112.3797,75117.0
2024-09-27 14:35:00,115.4,115.56,115.38,115.5,78471.0,112.3894,112.5453,112.37,112.4868,78471.0
2024-09-27 14:40:00,115.51,115.54,115.43,115.48,68511.0,112.4966,112.5258,112.4186,112.4673,68511.0
2024-09-27 14:45:00,115.48,115.59,115.46,115.53,56328.0,112.4673,112.5745,112.4479,112.516,56328.0
2024-09-27 14:50:00,115.51,115.56,115.48,115.51,70999.0,112.4966,112.5453,112.4673,112.4966,70999.0
2024-09-27 14:55:00,115.5,115.62,115.49,115.61,73104.0,112.4868,112.6037,112.4771,112.594,73104.0
2024-09-27 15:00:00,115.61,115.88,115.6,115.81,145379.0,112.594,112.8569,112.5842,112.7887,145379.0
2024-09-27 15:05:00,115.81,115.84,115.67,115.76,124167.0,112.7887,112.818,112.6524,112.74,124167.0
2024-09-27 15:10:00,115.78,115.86,115.76,115.86,85504.0,112.7595,112.8374,112.74,112.8374,85504.0
2024-09-27 15:15:00,115.85,115.97,115.81,115.82,107859.0,112.8277,112.9446,112.7887,112.7985,107859.0
2024-09-27 15:20:00,115.84,115.89,115.79,115.84,91235.0,112.818,112.8666,112.7693,112.818,91235.0
2024-09-27 15:25:00,115.84,115.86,115.72,115.78,115755.0,112.818,112.8374,112.7011,112.7595,115755.0
2024-09-27 15:30:00,115.76,115.92,115.76,115.83,143029.0,112.74,112.8959,112.74,112.8082,143029.0
2024-09-27 15:35:00,115.83,115.88,115.8,115.85,115914.0,112.8082,112.8569,112.779,112.8277,115914.0
2024-09-27 15:40:00,115.84,115.9,115.81,115.88,93525.0,112.818,112.8764,112.7887,112.8569,93525.0
2024-09-27 15:45:00,115.89,116.09,115.88,116.01,198212.0,112.8666,113.0614,112.8569,112.9835,198212.0
2024-09-27 15:50:00,115.99,116.02,115.79,115.83,284293.0,112.964,112.9933,112.7693,112.8082,284293.0
2024-09-27 15:55:00,115.82,115.95,115.76,115.83,1090285.0,112.7985,112.9251,112.74,112.8082,1090285.0
2024-09-30 09:30:00,115.46,116.1,115.43,115.72,497266.0,112.4479,113.0712,112.4186,112.7011,497266.0
2024-09-30 09:35:00,115.74,115.84,115.25,115.27,149532.0,112.7206,112.818,112.2433,112.2628,149532.0
2024-09-30 09:40:00,115.27,115.41,114.96,115.14,360228.0,112.2628,112.3992,111.9609,112.1362,360228.0
2024-09-30 09:45:00,115.13,115.49,115.13,115.48,79289.0,112.1265,112.4771,112.1265,112.4673,79289.0
2024-09-30 09:50:00,115.48,115.48,115.12,115.35,79158.0,112.4673,112.4673,112.1167,112.3407,79158.0
2024-09-30 09:55:00,115.35,115.63,115.33,115.55,73724.0,112.3407,112.6134,112.3213,112.5355,73724.0
2024-09-30 10:00:00,115.5,115.97,115.46,115.95,115554.0,112.4868,112.9446,112.4479,112.9251,115554.0
2024-09-30 10:05:00,115.95,116.3,115.89,116.22,92165.0,112.9251,113.266,112.8666,113.188,92165.0
2024-09-30 10:10:00,116.21,116.44,115.98,116.44,60580.0,113.1783,113.4023,112.9543,113.4023,60580.0
2024-09-30 10:15:00,116.43,116.72,116.38,116.67,129880.0,113.3926,113.675,113.3439,113.6263,129880.0
2024-09-30 10:20:00,116.71,116.75,116.49,116.56,140953.0,113.6653,113.7042,113.451,113.5192,140953.0
2024-09-30 10:25:00,116.6,116.6,116.17,116.27,70723.0,113.5581,113.5581,113.1393,113.2367,70723.0
2024-09-30 10:30:00,116.29,116.43,116.22,116.25,54485.0,113.2562,113.3926,113.188,113.2173,54485.0
2024-09-30 10:35:00,116.23,116.41,116.23,116.33,43690.0,113.1978,113.3731,113.1978,113.2952,43690.0
2024-09-30 10:40:00,116.33,116.8,116.33,116.72,66635.0,113.2952,113.7529,113.2952,113.675,66635.0
2024-09-30 10:45:00,116.7,116.93,116.66,116.83,68474.0,113.6555,113.8795,113.6166,113.7821,68474.0
2024-09-30 10:50:00,116.83,116.98,116.78,116.97,64167.0,113.7821,113.9282,113.7334,113.9185,64167.0
2024-09-30 10:55:00,116.98,117.02,116.72,116.82,143432.0,113.9282,113.9672,113.675,113.7724,143432.0
2024-09-30 11:00:00,116.83,116.88,116.67,116.74,44703.0,113.7821,113.8308,113.6263,113.6945,44703.0
2024-09-30 11:05:00,116.74,116.81,116.68,116.78,49669.0,113.6945,113.7626,113.636,113.7334,49669.0
2024-09-30 11:10:00,116.79,116.83,116.6,116.65,46099.0,113.7432,113.7821,113.5581,113.6068,46099.0
2024-09-30 11:15:00,116.65,116.66,116.37,116.48,58658.0,113.6068,113.6166,113.3341,113.4413,58658.0
2024-09-30 11:20:00,116.47,116.53,116.33,116.41,76930.0,113.4315,113.49,113.2952,113.3731,76930.0
2024-09-30 11:25:00,116.41,116.42,116.0,116.05,88931.0,113.3731,113.3828,112.9738,113.0225,88931.0
2024-09-30 11:30:00,116.06,116.16,115.97,116.15,44444.0,113.0322,113.1296,112.9446,113.1199,44444.0
2024-09-30 11:35:00,116.15,116.33,116.1,116.29,67588.0,113.1199,113.2952,113.0712,113.2562,67588.0
2024-09-30 11:40:00,116.25,116.35,116.13,116.21,72753.0,113.2173,113.3146,113.1004,113.1783,72753.0
2024-09-30 11:45:00,116.24,116.37,116.16,116.23,65928.0,113.2075,113.3341,113.1296,113.1978,65928.0
2024-09-30 11:50:00,116.21,116.4,116.18,116.39,54691.0,113.1783,113.3633,113.1491,113.3536,54691.0
2024-09-30 11:55:00,116.39,116.45,116.3,116.31,47426.0,113.3536,113.412,113.266,113.2757,47426.0
2024-09-30 12:00:00,116.33,116.43,116.33,116.35,44178.0,113.2952,113.3926,113.2952,113.3146,44178.0
2024-09-30 12:05:00,116.34,116.49,116.32,116.46,25843.0,113.3049,113.451,113.2854,113.4218,25843.0
2024-09-30 12:10:00,116.46,116.65,116.45,116.64,31573.0,113.4218,113.6068,113.412,113.5971,31573.0
2024-09-30 12:15:00,116.65,116.66,116.55,116.56,46536.0,113.6068,113.6166,113.5094,113.5192,46536.0
2024-09-30 12:20:00,116.55,116.58,116.47,116.55,27304.0,113.5094,113.5386,113.4315,113.5094,27304.0
2024-09-30 12:25:00,116.52,116.61,116.48,116.49,26823.0,113.4802,113.5679,113.4413,113.451,26823.0
2024-09-30 12:30:00,116.49,116.57,116.46,116.55,40142.0,113.451,113.5289,113.4218,113.5094,40142.0
2024-09-30 12:35:00,116.58,116.67,116.57,116.65,26046.0,113.5386,113.6263,113.5289,113.6068,26046.0
2024-09-30 12:40:00,116.65,116.68,116.53,116.55,32581.0,113.6068,113.636,113.49,113.5094,32581.0
2024-09-30 12:45:00,116.54,116.58,116.38,116.41,29791.0,113.4997,113.5386,113.3439,113.3731,29791.0
2024-09-30 12:50:00,116.42,116.43,116.31,116.35,19065.0,113.3828,113.3926,113.2757,113.3146,19065.0
2024-09-30 12:55:00,116.34,116.46,116.32,116.46,34630.0,113.3049,113.4218,113.2854,113.4218,34630.0
2024-09-30 13:00:00,116.46,116.61,116.43,116.59,34106.0,113.4218,113.5679,113.3926,113.5484,34106.0
2024-09-30 13:05:00,116.59,116.64,116.55,116.59,26133.0,113.5484,113.5971,113.5094,113.5484,26133.0
2024-09-30 13:10:00,116.59,116.67,116.54,116.67,46584.0,113.5484,113.6263,113.4997,113.6263,46584.0
2024-09-30 13:15:00,116.66,116.66,116.53,116.56,28794.0,113.6166,113.6166,113.49,113.5192,28794.0
2024-09-30 13:20:00,116.56,116.57,116.4,116.44,20636.0,113.5192,113.5289,113.3633,113.4023,20636.0
2024-09-30 13:25:00,116.45,116.55,116.41,116.55,21192.0,113.412,113.5094,113.3731,113.5094,21192.0
2024-09-30 13:30:00,116.57,116.6,116.52,116.57,24619.0,113.5289,113.5581,113.4802,113.5289,24619.0
2024-09-30 13:35:00,116.57,116.63,116.52,116.58,25593.0,113.5289,113.5873,113.4802,113.5386,25593.0
2024-09-30 13:40:00,116.58,116.59,116.46,116.57,46616.0,113.5386,113.5484,113.4218,113.5289,46616.0
2024-09-30 13:45:00,116.56,116.59,116.43,116.46,41973.0,113.5192,113.5484,113.3926,113.4218,41973.0
2024-09-30 13:50:00,116.46,116.55,116.43,116.54,36115.0,113.4218,113.5094,113.3926,113.4997,36115.0
2024-09-30 13:55:00,116.55,116.58,116.48,116.54,48579.0,113.5094,113.5386,113.4413,113.4997,48579.0
2024-09-30 14:00:00,116.54,116.56,116.38,116.47,52451.0,113.4997,113.5192,113.3439,113.4315,52451.0
2024-09-30 14:05:00,116.47,116.5,116.26,116.28,50507.0,113.4315,113.4607,113.227,113.2465,50507.0
2024-09-30 14:10:00,116.29,116.3,116.07,116.17,50791.0,113.2562,113.266,113.042,113.1393,50791.0
2024-09-30 14:15:00,116.17,116.24,116.04,116.04,100079.0,113.1393,113.2075,113.0127,113.0127,100079.0
2024-09-30 14:20:00,116.04,116.14,115.98,116.06,44975.0,113.0127,113.1101,112.9543,113.0322,44975.0
2024-09-30 14:25:00,116.06,116.33,116.0,116.32,51015.0,113.0322,113.2952,112.9738,113.2854,51015.0
2024-09-30 14:30:00,116.31,116.45,116.19,116.31,50765.0,113.2757,113.412,113.1588,113.2757,50765.0
2024-09-30 14:35:00,116.3,116.5,116.3,116.42,50416.0,113.266,113.4607,113.266,113.3828,50416.0
2024-09-30 14:40:00,116.42,116.53,116.42,116.5,62849.0,113.3828,113.49,113.3828,113.4607,62849.0
2024-09-30 14:45:00,116.49,116.57,116.47,116.48,49092.0,113.451,113.5289,113.4315,113.4413,49092.0
2024-09-30 14:50:00,116.48,116.69,116.47,116.68,37945.0,113.4413,113.6458,113.4315,113.636,37945.0
2024-09-30 14:55:00,116.68,116.75,116.65,116.71,35055.0,113.636,113.7042,113.6068,113.6653,35055.0
2024-09-30 15:00:00,116.71,116.73,116.61,116.63,42290.0,113.6653,113.6847,113.5679,113.5873,42290.0
2024-09-30 15:05:00,116.62,116.64,116.53,116.61,52823.0,113.5776,113.5971,113.49,113.5679,52823.0
2024-09-30 15:10:00,116.6,116.62,116.49,116.53,74929.0,113.5581,113.5776,113.451,113.49,74929.0
2024-09-30 15:15:00,116.53,116.65,116.51,116.59,43269.0,113.49,113.6068,113.4705,113.5484,43269.0
2024-09-30 15:20:00,116.59,116.74,116.58,116.73,39083.0,113.5484,113.6945,113.5386,113.6847,39083.0
2024-09-30 15:25:00,116.73,116.78,116.69,116.76,60058.0,113.6847,113.7334,113.6458,113.714,60058.0
2024-09-30 15:30:00,116.76,116.77,116.62,116.76,99199.0,113.714,113.7237,113.5776,113.714,99199.0
2024-09-30 15:35:00,116.75,116.93,116.74,116.91,135679.0,113.7042,113.8795,113.6945,113.86,135679.0
2024-09-30 15:40:00,116.9,116.96,116.83,116.94,122203.0,113.8503,113.9087,113.7821,113.8893,122203.0
2024-09-30 15:45:00,116.95,117.01,116.87,116.9,157834.0,113.899,113.9574,113.8211,113.8503,157834.0
2024-09-30 15:50:00,116.89,117.24,116.83,117.12,279222.0,113.8406,114.1814,113.7821,114.0646,279222.0
2024-09-30 15:55:00,117.12,117.39,117.11,117.22,868063.0,114.0646,114.3275,114.0548,114.162,868063.0
2024-10-01 09:30:00,116.04,117.0,115.93,116.9,395985.0,113.0127,113.9477,112.9056,113.8503,395985.0
2024-10-01 09:35:00,116.91,117.98,116.89,117.97,298595.0,113.86,114.9021,113.8406,114.8924,298595.0
2024-10-01 09:40:00,117.97,118.37,117.69,118.07,332776.0,114.8924,115.282,114.6197,114.9898,332776.0
2024-10-01 09:45:00,118.09,118.98,117.92,118.95,206669.0,115.0093,115.876,114.8437,115.8468,206669.0
2024-10-01 09:50:00,118.94,119.75,118.72,119.62,627395.0,115.8371,116.6259,115.6228,116.4993,627395.0
2024-10-01 09:55:00,119.6,119.62,119.14,119.49,384797.0,116.4799,116.4993,116.0319,116.3727,384797.0
2024-10-01 10:00:00,119.5,120.13,119.3,120.12,903183.0,116.3825,116.996,116.1877,116.9863,903183.0
2024-10-01 10:05:00,120.11,120.15,119.69,119.75,472404.0,116.9766,117.0155,116.5675,116.6259,472404.0
2024-10-01 10:10:00,119.72,119.95,119.41,119.68,435631.0,116.5967,116.8207,116.2948,116.5578,435631.0
2024-10-01 10:15:00,119.71,119.84,119.26,119.41,205930.0,116.587,116.7136,116.1487,116.2948,205930.0
2024-10-01 10:20:00,119.42,120.04,119.4,119.84,421485.0,116.3046,116.9084,116.2851,116.7136,421485.0
2024-10-01 10:25:00,119.82,119.83,119.45,119.66,152979.0,116.6941,116.7039,116.3338,116.5383,152979.0
2024-10-01 10:30:00,119.66,119.98,119.43,119.91,242839.0,116.5383,116.8499,116.3143,116.7818,242839.0
2024-10-01 10:35:00,119.9,120.04,119.74,119.94,194583.0,116.772,116.9084,116.6162,116.811,194583.0
2024-10-01 10:40:00,119.95,120.12,119.76,119.94,156789.0,116.8207,116.9863,116.6357,116.811,156789.0
2024-10-01 10:45:00,119.93,120.1,119.84,120.01,143248.0,116.8013,116.9668,116.7136,116.8792,143248.0
2024-10-01 10:50:00,120.01,120.02,119.74,119.86,74035.0,116.8792,116.8889,116.6162,116.7331,74035.0
2024-10-01 10:55:00,119.84,119.94,119.65,119.9,112687.0,116.7136,116.811,116.5286,116.772,112687.0
2024-10-01 11:00:00,119.91,120.01,119.78,119.91,232688.0,116.7818,116.8792,116.6552,116.7818,232688.0
2024-10-01 11:05:00,119.91,119.93,119.59,119.6,128700.0,116.7818,116.8013,116.4701,116.4799,128700.0
2024-10-01 11:10:00,119.59,119.81,119.49,119.52,136374.0,116.4701,116.6844,116.3727,116.4019,136374.0
2024-10-01 11:15:00,119.51,119.72,119.49,119.66,174643.0,116.3922,116.5967,116.3727,116.5383,174643.0
2024-10-01 11:20:00,119.66,119.97,119.58,119.97,112255.0,116.5383,116.8402,116.4604,116.8402,112255.0
2024-10-01 11:25:00,119.97,119.98,119.67,119.67,115653.0,116.8402,116.8499,116.548,116.548,115653.0
2024-10-01 11:30:00,119.68,119.96,119.67,119.87,116349.0,116.5578,116.8305,116.548,116.7428,116349.0
2024-10-01 11:35:00,119.87,119.97,119.79,119.91,73509.0,116.7428,116.8402,116.6649,116.7818,73509.0
2024-10-01 11:40:00,119.91,119.92,119.58,119.66,103107.0,116.7818,116.7915,116.4604,116.5383,103107.0
2024-10-01 11:45:00,119.65,119.75,119.48,119.49,106253.0,116.5286,116.6259,116.363,116.3727,106253.0
2024-10-01 11:50:00,119.48,119.54,119.35,119.48,98320.0,116.363,116.4214,116.2364,116.363,98320.0
2024-10-01 11:55:00,119.48,119.5,119.34,119.4,53507.0,116.363,116.3825,116.2266,116.2851,53507.0
2024-10-01 12:00:00,119.39,119.6,119.38,119.52,76064.0,116.2753,116.4799,116.2656,116.4019,76064.0
2024-10-01 12:05:00,119.53,119.7,119.45,119.69,65271.0,116.4117,116.5773,116.3338,116.5675,65271.0
2024-10-01 12:10:00,119.7,119.83,119.67,119.69,47660.0,116.5773,116.7039,116.548,116.5675,47660.0
2024-10-01 12:15:00,119.7,119.7,119.5,119.6,67029.0,116.5773,116.5773,116.3825,116.4799,67029.0
2024-10-01 12:20:00,119.6,119.67,119.47,119.53,51420.0,116.4799,116.548,116.3533,116.4117,51420.0
2024-10-01 12:25:00,119.53,119.65,119.47,119.57,81583.0,116.4117,116.5286,116.3533,116.4506,81583.0
2024-10-01 12:30:00,119.58,119.83,119.54,119.61,156245.0,116.4604,116.7039,116.4214,116.4896,156245.0
2024-10-01 12:35:00,119.6,119.8,119.54,119.78,123230.0,116.4799,116.6746,116.4214,116.6552,123230.0
2024-10-01 12:40:00,119.78,119.8,119.63,119.79,68862.0,116.6552,116.6746,116.5091,116.6649,68862.0
2024-10-01 12:45:00,119.77,120.1,119.77,120.08,254608.0,116.6454,116.9668,116.6454,116.9473,254608.0
2024-10-01 12:50:00,120.07,120.25,119.94,120.11,242120.0,116.9376,117.1129,116.811,116.9766,242120.0
2024-10-01 12:55:00,120.11,120.26,120.02,120.09,156429.0,116.9766,117.1226,116.8889,116.9571,156429.0
2024-10-01 13:00:00,120.08,120.08,119.78,119.88,162186.0,116.9473,116.9473,116.6552,116.7526,162186.0
2024-10-01 13:05:00,119.86,120.1,119.81,120.09,159407.0,116.7331,116.9668,116.6844,116.9571,159407.0
2024-10-01 13:10:00,120.1,120.47,120.09,120.47,207586.0,116.9668,117.3272,116.9571,117.3272,207586.0
2024-10-01 13:15:00,120.47,120.6,120.24,120.24,222296.0,117.3272,117.4538,117.1032,117.1032,222296.0
2024-10-01 13:20:00,120.25,120.34,119.98,120.01,159469.0,117.1129,117.2006,116.8499,116.8792,159469.0
2024-10-01 13:25:00,120.01,120.14,119.81,120.0,158980.0,116.8792,117.0058,116.6844,116.8694,158980.0
2024-10-01 13:30:00,120.0,120.14,119.67,119.74,184498.0,116.8694,117.0058,116.548,116.6162,184498.0
2024-10-01 13:35:00,119.77,119.97,119.72,119.78,88680.0,116.6454,116.8402,116.5967,116.6552,88680.0
2024-10-01 13:40:00,119.78,119.95,119.72,119.91,98092.0,116.6552,116.8207,116.5967,116.7818,98092.0
2024-10-01 13:45:00,119.93,119.99,119.78,119.97,106154.0,116.8013,116.8597,116.6552,116.8402,106154.0
2024-10-01 13:50:00,119.96,120.0,119.88,119.91,69690.0,116.8305,116.8694,116.7526,116.7818,69690.0
2024-10-01 13:55:00,119.91,120.0,119.72,119.73,139852.0,116.7818,116.8694,116.5967,116.6065,139852.0
2024-10-01 14:00:00,119.72,119.8,119.34,119.34,245677.0,116.5967,116.6746,116.2266,116.2266,245677.0
2024-10-01 14:05:00,119.34,119.54,119.3,119.42,189562.0,116.2266,116.4214,116.1877,116.3046,189562.0
2024-10-01 14:10:00,119.42,119.55,119.37,119.55,120410.0,116.3046,116.4312,116.2559,116.4312,120410.0
2024-10-01 14:15:00,119.57,119.67,119.48,119.53,96197.0,116.4506,116.548,116.363,116.4117,96197.0
2024-10-01 14:20:00,119.52,119.55,119.3,119.36,47220.0,116.4019,116.4312,116.1877,116.2461,47220.0
2024-10-01 14:25:00,119.35,119.46,119.33,119.41,74533.0,116.2364,116.3435,116.2169,116.2948,74533.0
2024-10-01 14:30:00,119.4,119.46,119.33,119.38,117339.0,116.2851,116.3435,116.2169,116.2656,117339.0
2024-10-01 14:35:00,119.38,119.58,119.37,119.54,81298.0,116.2656,116.4604,116.2559,116.4214,81298.0
2024-10-01 14:40:00,119.53,119.55,119.4,119.53,98430.0,116.4117,116.4312,116.2851,116.4117,98430.0
2024-10-01 14:45:00,119.53,119.68,119.47,119.6,74745.0,116.4117,116.5578,116.3533,116.4799,74745.0
2024-10-01 14:50:00,119.61,119.69,119.5,119.56,96510.0,116.4896,116.5675,116.3825,116.4409,96510.0
2024-10-01 14:55:00,119.57,119.65,119.53,119.58,65439.0,116.4506,116.5286,116.4117,116.4604,65439.0
2024-10-01 15:00:00,119.57,119.6,119.27,119.27,87154.0,116.4506,116.4799,116.1585,116.1585,87154.0
2024-10-01 15:05:00,119.26,119.59,119.22,119.57,93892.0,116.1487,116.4701,116.1098,116.4506,93892.0
2024-10-01 15:10:00,119.57,119.63,119.49,119.61,87658.0,116.4506,116.5091,116.3727,116.4896,87658.0
2024-10-01 15:15:00,119.61,119.71,119.6,119.68,93473.0,116.4896,116.587,116.4799,116.5578,93473.0
2024-10-01 15:20:00,119.68,119.8,119.66,119.79,103126.0,116.5578,116.6746,116.5383,116.6649,103126.0
2024-10-01 15:25:00,119.78,119.92,119.77,119.84,91643.0,116.6552,116.7915,116.6454,116.7136,91643.0
2024-10-01 15:30:00,119.83,119.85,119.61,119.63,108232.0,116.7039,116.7233,116.4896,116.5091,108232.0
2024-10-01 15:35:00,119.63,119.76,119.53,119.7,135348.0,116.5091,116.6357,116.4117,116.5773,135348.0
2024-10-01 15:40:00,119.71,119.81,119.64,119.79,139211.0,116.587,116.6844,116.5188,116.6649,139211.0
2024-10-01 15:45:00,119.79,119.88,119.72,119.86,176203.0,116.6649,116.7526,116.5967,116.7331,176203.0
2024-10-01 15:50:00,119.87,119.97,119.71,119.94,247628.0,116.7428,116.8402,116.587,116.811,247628.0
2024-10-01 15:55:00,119.94,120.0,119.85,119.95,669666.0,116.811,116.8694,116.7233,116.8207,669666.0
2024-10-02 09:30:00,121.93,121.99,120.99,121.75,609623.0,118.7491,118.8075,117.8336,118.5738,609623.0
2024-10-02 09:35:00,121.73,122.12,121.6,122.11,454468.0,118.5543,118.9341,118.4277,118.9244,454468.0
2024-10-02 09:40:00,122.13,122.17,121.64,121.76,401560.0,118.9439,118.9828,118.4666,118.5835,401560.0
2024-10-02 09:45:00,121.75,122.44,121.65,122.44,437950.0,118.5738,119.2458,118.4764,119.2458,437950.0
2024-10-02 09:50:00,122.43,122.82,122.4,122.58,420159.0,119.236,119.6159,119.2068,119.3821,420159.0
2024-10-02 09:55:00,122.56,122.67,122.23,122.29,265969.0,119.3626,119.4698,119.0413,119.0997,265969.0
2024-10-02 10:00:00,122.29,122.6,121.95,122.05,231731.0,119.0997,119.4016,118.7686,118.8659,231731.0
2024-10-02 10:05:00,122.03,122.2,121.85,122.18,146227.0,118.8465,119.012,118.6712,118.9926,146227.0
2024-10-02 10:10:00,122.17,122.21,121.94,122.1,146419.0,118.9828,119.0218,118.7588,118.9146,146419.0
2024-10-02 10:15:00,122.09,122.26,121.95,122.1,156245.0,118.9049,119.0705,118.7686,118.9146,156245.0
2024-10-02 10:20:00,122.09,122.12,121.5,121.57,200853.0,118.9049,118.9341,118.3303,118.3985,200853.0
2024-10-02 10:25:00,121.56,121.82,121.52,121.77,88696.0,118.3887,118.6419,118.3498,118.5933,88696.0
2024-10-02 10:30:00,121.76,121.78,121.46,121.66,140587.0,118.5835,118.603,118.2913,118.4861,140587.0
2024-10-02 10:35:00,121.66,121.66,121.22,121.24,159795.0,118.4861,118.4861,118.0576,118.0771,159795.0
2024-10-02 10:40:00,121.26,121.7,121.24,121.67,160085.0,118.0966,118.5251,118.0771,118.4959,160085.0
2024-10-02 10:45:00,121.67,121.71,121.29,121.58,132949.0,118.4959,118.5348,118.1258,118.4082,132949.0
2024-10-02 10:50:00,121.56,121.56,121.26,121.28,110918.0,118.3887,118.3887,118.0966,118.116,110918.0
2024-10-02 10:55:00,121.28,121.36,121.15,121.24,152897.0,118.116,118.1939,117.9894,118.0771,152897.0
2024-10-02 11:00:00,121.23,121.3,120.91,120.98,208086.0,118.0673,118.1355,117.7557,117.8239,208086.0
2024-10-02 11:05:00,120.96,121.27,120.92,121.27,132959.0,117.8044,118.1063,117.7654,118.1063,132959.0
2024-10-02 11:10:00,121.26,121.31,120.8,120.81,138662.0,118.0966,118.1453,117.6486,117.6583,138662.0
2024-10-02 11:15:00,120.81,121.23,120.76,121.08,162253.0,117.6583,118.0673,117.6096,117.9213,162253.0
2024-10-02 11:20:00,121.09,121.19,120.89,121.18,195488.0,117.931,118.0284,117.7362,118.0186,195488.0
2024-10-02 11:25:00,121.18,121.23,121.05,121.14,84628.0,118.0186,118.0673,117.892,117.9797,84628.0
2024-10-02 11:30:00,121.12,121.32,121.04,121.27,87808.0,117.9602,118.155,117.8823,118.1063,87808.0
2024-10-02 11:35:00,121.29,121.62,121.25,121.48,103722.0,118.1258,118.4472,118.0868,118.3108,103722.0
2024-10-02 11:40:00,121.47,121.65,121.43,121.53,106556.0,118.3011,118.4764,118.2621,118.3595,106556.0
2024-10-02 11:45:00,121.53,121.54,121.2,121.28,85540.0,118.3595,118.3693,118.0381,118.116,85540.0
2024-10-02 11:50:00,121.28,121.28,121.14,121.24,103580.0,118.116,118.116,117.9797,118.0771,103580.0
2024-10-02 11:55:00,121.25,121.26,121.1,121.11,78634.0,118.0868,118.0966,117.9407,117.9505,78634.0
2024-10-02 12:00:00,121.11,121.18,120.96,121.0,109492.0,117.9505,118.0186,117.8044,117.8433,109492.0
2024-10-02 12:05:00,121.02,121.09,120.9,121.09,63350.0,117.8628,117.931,117.7459,117.931,63350.0
2024-10-02 12:10:00,121.09,121.1,120.82,120.92,157062.0,117.931,117.9407,117.668,117.7654,157062.0
2024-10-02 12:15:00,120.92,121.02,120.83,120.92,107351.0,117.7654,117.8628,117.6778,117.7654,107351.0
2024-10-02 12:20:00,120.93,121.0,120.84,120.93,80750.0,117.7752,117.8433,117.6875,117.7752,80750.0
2024-10-02 12:25:00,120.93,120.99,120.87,120.9,55276.0,117.7752,117.8336,117.7167,117.7459,55276.0
2024-10-02 12:30:00,120.89,120.92,120.68,120.72,113391.0,117.7362,117.7654,117.5317,117.5706,113391.0
2024-10-02 12:35:00,120.71,120.72,120.6,120.66,58968.0,117.5609,117.5706,117.4538,117.5122,58968.0
2024-10-02 12:40:00,120.66,120.79,120.55,120.79,81821.0,117.5122,117.6388,117.4051,117.6388,81821.0
2024-10-02 12:45:00,120.79,120.84,120.61,120.67,77572.0,117.6388,117.6875,117.4635,117.5219,77572.0
2024-10-02 12:50:00,120.67,120.79,120.65,120.74,75893.0,117.5219,117.6388,117.5025,117.5901,75893.0
2024-10-02 12:55:00,120.73,120.86,120.71,120.77,104399.0,117.5804,117.707,117.5609,117.6193,104399.0
2024-10-02 13:00:00,120.77,120.77,120.66,120.71,74458.0,117.6193,117.6193,117.5122,117.5609,74458.0
2024-10-02 13:05:00,120.7,120.78,120.66,120.77,67137.0,117.5512,117.6291,117.5122,117.6193,67137.0
2024-10-02 13:10:00,120.78,120.84,120.61,120.62,41346.0,117.6291,117.6875,117.4635,117.4733,41346.0
2024-10-02 13:15:00,120.63,120.74,120.61,120.62,33764.0,117.483,117.5901,117.4635,117.4733,33764.0
2024-10-02 13:20:00,120.63,120.78,120.62,120.66,50240.0,117.483,117.6291,117.4733,117.5122,50240.0
2024-10-02 13:25:00,120.67,120.85,120.67,120.75,49944.0,117.5219,117.6973,117.5219,117.5999,49944.0
2024-10-02 13:30:00,120.76,120.76,120.54,120.54,50790.0,117.6096,117.6096,117.3953,117.3953,50790.0
2024-10-02 13:35:00,120.54,120.57,120.42,120.46,56660.0,117.3953,117.4246,117.2785,117.3174,56660.0
2024-10-02 13:40:00,120.48,120.55,120.42,120.54,46670.0,117.3369,117.4051,117.2785,117.3953,46670.0
2024-10-02 13:45:00,120.53,120.53,120.44,120.47,38681.0,117.3856,117.3856,117.2979,117.3272,38681.0
2024-10-02 13:50:00,120.46,120.49,120.29,120.31,69051.0,117.3174,117.3466,117.1519,117.1713,69051.0
2024-10-02 13:55:00,120.33,120.42,120.31,120.41,59898.0,117.1908,117.2785,117.1713,117.2687,59898.0
2024-10-02 14:00:00,120.41,120.46,120.31,120.33,55385.0,117.2687,117.3174,117.1713,117.1908,55385.0
2024-10-02 14:05:00,120.33,120.34,120.23,120.29,70454.0,117.1908,117.2006,117.0934,117.1519,70454.0
2024-10-02 14:10:00,120.3,120.4,120.26,120.34,57047.0,117.1616,117.259,117.1226,117.2006,57047.0
2024-10-02 14:15:00,120.34,120.36,120.23,120.24,81701.0,117.2006,117.22,117.0934,117.1032,81701.0
2024-10-02 14:20:00,120.25,120.31,120.2,120.3,68229.0,117.1129,117.1713,117.0642,117.1616,68229.0
2024-10-02 14:25:00,120.3,120.38,120.26,120.36,69847.0,117.1616,117.2395,117.1226,117.22,69847.0
2024-10-02 14:30:00,120.34,120.6,120.33,120.59,73372.0,117.2006,117.4538,117.1908,117.444,73372.0
2024-10-02 14:35:00,120.59,120.73,120.55,120.7,56062.0,117.444,117.5804,117.4051,117.5512,56062.0
2024-10-02 14:40:00,120.71,120.75,120.65,120.71,52781.0,117.5609,117.5999,117.5025,117.5609,52781.0
2024-10-02 14:45:00,120.71,120.78,120.66,120.7,45824.0,117.5609,117.6291,117.5122,117.5512,45824.0
2024-10-02 14:50:00,120.71,120.85,120.67,120.83,68708.0,117.5609,117.6973,117.5219,117.6778,68708.0
2024-10-02 14:55:00,120.82,120.92,120.79,120.84,83436.0,117.668,117.7654,117.6388,117.6875,83436.0
2024-10-02 15:00:00,120.83,120.85,120.71,120.73,56697.0,117.6778,117.6973,117.5609,117.5804,56697.0
2024-10-02 15:05:00,120.73,120.86,120.68,120.85,88313.0,117.5804,117.707,117.5317,117.6973,88313.0
2024-10-02 15:10:00,120.86,120.94,120.83,120.83,72794.0,117.707,117.7849,117.6778,117.6778,72794.0
2024-10-02 15:15:00,120.84,120.86,120.75,120.86,82089.0,117.6875,117.707,117.5999,117.707,82089.0
2024-10-02 15:20:00,120.86,120.92,120.79,120.83,61201.0,117.707,117.7654,117.6388,117.6778,61201.0
2024-10-02 15:25:00,120.83,120.96,120.81,120.94,63822.0,117.6778,117.8044,117.6583,117.7849,63822.0
2024-10-02 15:30:00,120.94,121.25,120.92,121.21,166258.0,117.7849,118.0868,117.7654,118.0479,166258.0
2024-10-02 15:35:00,121.2,121.25,121.14,121.19,131167.0,118.0381,118.0868,117.9797,118.0284,131167.0
2024-10-02 15:40:00,121.2,121.35,121.19,121.25,150894.0,118.0381,118.1842,118.0284,118.0868,150894.0
2024-10-02 15:45:00,121.26,121.43,121.26,121.4,170545.0,118.0966,118.2621,118.0966,118.2329,170545.0
2024-10-02 15:50:00,121.39,121.49,121.28,121.31,200003.0,118.2232,118.3206,118.116,118.1453,200003.0
2024-10-02 15:55:00,121.32,121.55,121.31,121.49,574995.0,118.155,118.379,118.1453,118.3206,574995.0
2024-10-03 09:30:00,121.9,121.95,121.25,121.45,318218.0,118.7199,118.7686,118.0868,118.2816,318218.0
2024-10-03 09:35:00,121.45,121.54,120.92,121.41,114530.0,118.2816,118.3693,117.7654,118.2426,114530.0
2024-10-03 09:40:00,121.4,121.54,121.27,121.27,181474.0,118.2329,118.3693,118.1063,118.1063,181474.0
2024-10-03 09:45:00,121.27,121.68,121.13,121.31,151474.0,118.1063,118.5056,117.9699,118.1453,151474.0
2024-10-03 09:50:00,121.31,121.71,121.08,121.62,168552.0,118.1453,118.5348,117.9213,118.4472,168552.0
2024-10-03 09:55:00,121.65,121.71,121.39,121.47,110839.0,118.4764,118.5348,118.2232,118.3011,110839.0
2024-10-03 10:00:00,121.51,121.88,121.42,121.85,158495.0,118.34,118.7004,118.2524,118.6712,158495.0
2024-10-03 10:05:00,121.87,122.15,121.85,122.02,223581.0,118.6906,118.9633,118.6712,118.8367,223581.0
2024-10-03 10:10:00,122.04,122.85,122.03,122.68,353466.0,118.8562,119.6451,118.8465,119.4795,353466.0
2024-10-03 10:15:00,122.69,122.9,122.38,122.87,272873.0,119.4893,119.6938,119.1873,119.6646,272873.0
2024-10-03 10:20:00,122.88,122.99,122.38,122.42,273339.0,119.6743,119.7814,119.1873,119.2263,273339.0
2024-10-03 10:25:00,122.4,122.94,122.19,122.87,166642.0,119.2068,119.7327,119.0023,119.6646,166642.0
2024-10-03 10:30:00,122.88,122.91,122.58,122.79,170729.0,119.6743,119.7035,119.3821,119.5866,170729.0
2024-10-03 10:35:00,122.78,122.92,122.6,122.91,157613.0,119.5769,119.7132,119.4016,119.7035,157613.0
2024-10-03 10:40:00,122.92,122.98,122.81,122.97,190059.0,119.7132,119.7717,119.6061,119.7619,190059.0
2024-10-03 10:45:00,122.99,123.17,122.86,122.96,379629.0,119.7814,119.9567,119.6548,119.7522,379629.0
2024-10-03 10:50:00,122.96,123.16,122.78,122.82,151624.0,119.7522,119.947,119.5769,119.6159,151624.0
2024-10-03 10:55:00,122.83,122.86,122.61,122.66,122714.0,119.6256,119.6548,119.4113,119.46,122714.0
2024-10-03 11:00:00,122.67,122.69,122.28,122.31,127260.0,119.4698,119.4893,119.0899,119.1192,127260.0
2024-10-03 11:05:00,122.31,122.53,122.13,122.28,116585.0,119.1192,119.3334,118.9439,119.0899,116585.0
2024-10-03 11:10:00,122.3,122.61,122.23,122.6,68332.0,119.1094,119.4113,119.0413,119.4016,68332.0
2024-10-03 11:15:00,122.58,122.64,122.23,122.24,59119.0,119.3821,119.4406,119.0413,119.051,59119.0
2024-10-03 11:20:00,122.2,122.23,121.96,121.98,117566.0,119.012,119.0413,118.7783,118.7978,117566.0
2024-10-03 11:25:00,121.98,122.07,121.89,122.04,107098.0,118.7978,118.8854,118.7101,118.8562,107098.0
2024-10-03 11:30:00,122.03,122.05,121.9,121.97,96097.0,118.8465,118.8659,118.7199,118.788,96097.0
2024-10-03 11:35:00,121.98,122.11,121.9,122.02,113773.0,118.7978,118.9244,118.7199,118.8367,113773.0
2024-10-03 11:40:00,122.01,122.16,121.95,122.01,79237.0,118.827,118.9731,118.7686,118.827,79237.0
2024-10-03 11:45:00,122.0,122.06,121.93,121.94,57630.0,118.8173,118.8757,118.7491,118.7588,57630.0
2024-10-03 11:50:00,121.93,122.18,121.93,122.15,61788.0,118.7491,118.9926,118.7491,118.9633,61788.0
2024-10-03 11:55:00,122.15,122.17,121.99,122.12,50796.0,118.9633,118.9828,118.8075,118.9341,50796.0
2024-10-03 12:00:00,122.12,122.45,122.09,122.45,84232.0,118.9341,119.2555,118.9049,119.2555,84232.0
2024-10-03 12:05:00,122.45,122.69,122.44,122.63,58087.0,119.2555,119.4893,119.2458,119.4308,58087.0
2024-10-03 12:10:00,122.65,122.72,122.57,122.58,47888.0,119.4503,119.5185,119.3724,119.3821,47888.0
2024-10-03 12:15:00,122.56,122.67,122.47,122.64,56776.0,119.3626,119.4698,119.275,119.4406,56776.0
2024-10-03 12:20:00,122.64,122.66,122.41,122.43,93728.0,119.4406,119.46,119.2166,119.236,93728.0
2024-10-03 12:25:00,122.45,122.54,122.43,122.52,47610.0,119.2555,119.3432,119.236,119.3237,47610.0
2024-10-03 12:30:00,122.52,122.55,122.44,122.5,61890.0,119.3237,119.3529,119.2458,119.3042,61890.0
2024-10-03 12:35:00,122.49,122.7,122.43,122.65,77405.0,119.2945,119.499,119.236,119.4503,77405.0
2024-10-03 12:40:00,122.66,122.7,122.59,122.64,63253.0,119.46,119.499,119.3919,119.4406,63253.0
2024-10-03 12:45:00,122.63,122.69,122.48,122.53,80140.0,119.4308,119.4893,119.2847,119.3334,80140.0
2024-10-03 12:50:00,122.53,122.65,122.48,122.53,59126.0,119.3334,119.4503,119.2847,119.3334,59126.0
2024-10-03 12:55:00,122.53,122.68,122.45,122.57,51093.0,119.3334,119.4795,119.2555,119.3724,51093.0
2024-10-03 13:00:00,122.57,122.62,122.33,122.36,88704.0,119.3724,119.4211,119.1386,119.1679,88704.0
2024-10-03 13:05:00,122.36,122.56,122.36,122.46,76947.0,119.1679,119.3626,119.1679,119.2653,76947.0
2024-10-03 13:10:00,122.45,122.45,122.24,122.44,94150.0,119.2555,119.2555,119.051,119.2458,94150.0
2024-10-03 13:15:00,122.43,122.48,122.39,122.4,64024.0,119.236,119.2847,119.1971,119.2068,64024.0
2024-10-03 13:20:00,122.4,122.46,122.32,122.4,70961.0,119.2068,119.2653,119.1289,119.2068,70961.0
2024-10-03 13:25:00,122.4,122.41,122.14,122.25,152461.0,119.2068,119.2166,118.9536,119.0607,152461.0
2024-10-03 13:30:00,122.25,122.4,122.23,122.4,72162.0,119.0607,119.2068,119.0413,119.2068,72162.0
2024-10-03 13:35:00,122.38,122.42,122.23,122.3,86092.0,119.1873,119.2263,119.0413,119.1094,86092.0
2024-10-03 13:40:00,122.31,122.39,122.25,122.26,52832.0,119.1192,119.1971,119.0607,119.0705,52832.0
2024-10-03 13:45:00,122.24,122.35,122.11,122.26,119874.0,119.051,119.1581,118.9244,119.0705,119874.0
2024-10-03 13:50:00,122.26,122.36,122.23,122.24,98724.0,119.0705,119.1679,119.0413,119.051,98724.0
2024-10-03 13:55:00,122.26,122.5,122.21,122.47,61079.0,119.0705,119.3042,119.0218,119.275,61079.0
2024-10-03 14:00:00,122.48,122.48,122.31,122.42,53189.0,119.2847,119.2847,119.1192,119.2263,53189.0
2024-10-03 14:05:00,122.43,122.52,122.4,122.45,74502.0,119.236,119.3237,119.2068,119.2555,74502.0
2024-10-03 14:10:00,122.46,122.48,122.4,122.44,62096.0,119.2653,119.2847,119.2068,119.2458,62096.0
2024-10-03 14:15:00,122.43,122.54,122.36,122.39,83454.0,119.236,119.3432,119.1679,119.1971,83454.0
2024-10-03 14:20:00,122.38,122.38,122.18,122.28,101321.0,119.1873,119.1873,118.9926,119.0899,101321.0
2024-10-03 14:25:00,122.28,122.33,122.19,122.2,57000.0,119.0899,119.1386,119.0023,119.012,57000.0
2024-10-03 14:30:00,122.2,122.29,122.15,122.26,76494.0,119.012,119.0997,118.9633,119.0705,76494.0
2024-10-03 14:35:00,122.26,122.26,122.11,122.11,55057.0,119.0705,119.0705,118.9244,118.9244,55057.0
2024-10-03 14:40:00,122.1,122.13,122.0,122.12,93519.0,118.9146,118.9439,118.8173,118.9341,93519.0
2024-10-03 14:45:00,122.13,122.3,122.1,122.26,68913.0,118.9439,119.1094,118.9146,119.0705,68913.0
2024-10-03 14:50:00,122.26,122.38,122.26,122.29,68350.0,119.0705,119.1873,119.0705,119.0997,68350.0
2024-10-03 14:55:00,122.3,122.4,122.26,122.29,69142.0,119.1094,119.2068,119.0705,119.0997,69142.0
2024-10-03 15:00:00,122.28,122.28,122.13,122.15,73194.0,119.0899,119.0899,118.9439,118.9633,73194.0
2024-10-03 15:05:00,122.16,122.16,122.06,122.06,68954.0,118.9731,118.9731,118.8757,118.8757,68954.0
2024-10-03 15:10:00,122.07,122.16,122.03,122.1,152555.0,118.8854,118.9731,118.8465,118.9146,152555.0
2024-10-03 15:15:00,122.09,122.12,122.02,122.09,97246.0,118.9049,118.9341,118.8367,118.9049,97246.0
2024-10-03 15:20:00,122.09,122.35,122.09,122.34,138022.0,118.9049,119.1581,118.9049,119.1484,138022.0
2024-10-03 15:25:00,122.34,122.4,122.27,122.35,74036.0,119.1484,119.2068,119.0802,119.1581,74036.0
2024-10-03 15:30:00,122.34,122.36,122.17,122.3,103881.0,119.1484,119.1679,118.9828,119.1094,103881.0
2024-10-03 15:35:00,122.3,122.46,122.22,122.34,118604.0,119.1094,119.2653,119.0315,119.1484,118604.0
2024-10-03 15:40:00,122.34,122.35,122.09,122.18,132611.0,119.1484,119.1581,118.9049,118.9926,132611.0
2024-10-03 15:45:00,122.16,122.39,122.14,122.3,138999.0,118.9731,119.1971,118.9536,119.1094,138999.0
2024-10-03 15:50:00,122.29,122.4,122.18,122.39,218193.0,119.0997,119.2068,118.9926,119.1971,218193.0
2024-10-03 15:55:00,122.4,122.72,122.38,122.57,707637.0,119.2068,119.5185,119.1873,119.3724,707637.0
2024-10-04 09:30:00,123.2,123.3,122.85,122.91,252842.0,119.9859,120.0833,119.6451,119.7035,252842.0
2024-10-04 09:35:00,122.91,122.97,122.43,122.85,302450.0,119.7035,119.7619,119.236,119.6451,302450.0
2024-10-04 09:40:00,122.89,123.33,122.78,123.32,238914.0,119.684,120.1126,119.5769,120.1028,238914.0
2024-10-04 09:45:00,123.33,123.55,123.27,123.48,239527.0,120.1126,120.3268,120.0541,120.2586,239527.0
2024-10-04 09:50:00,123.48,123.68,123.45,123.52,201804.0,120.2586,120.4534,120.2294,120.2976,201804.0
2024-10-04 09:55:00,123.55,123.7,123.44,123.56,193613.0,120.3268,120.4729,120.2197,120.3366,193613.0
2024-10-04 10:00:00,123.56,123.88,123.49,123.87,223758.0,120.3366,120.6482,120.2684,120.6385,223758.0
2024-10-04 10:05:00,123.88,124.18,123.87,124.05,372257.0,120.6482,120.9404,120.6385,120.8138,372257.0
2024-10-04 10:10:00,124.01,124.01,123.71,123.86,150369.0,120.7748,120.7748,120.4826,120.6287,150369.0
2024-10-04 10:15:00,123.86,124.13,123.82,124.07,105095.0,120.6287,120.8917,120.5898,120.8332,105095.0
2024-10-04 10:20:00,124.08,124.15,123.91,124.08,138209.0,120.843,120.9112,120.6774,120.843,138209.0
2024-10-04 10:25:00,124.1,124.16,123.86,123.87,137911.0,120.8625,120.9209,120.6287,120.6385,137911.0
2024-10-04 10:30:00,123.86,123.9,123.61,123.71,192634.0,120.6287,120.6677,120.3852,120.4826,192634.0
2024-10-04 10:35:00,123.7,123.93,123.68,123.89,108619.0,120.4729,120.6969,120.4534,120.6579,108619.0
2024-10-04 10:40:00,123.92,124.18,123.91,124.13,99383.0,120.6872,120.9404,120.6774,120.8917,99383.0
2024-10-04 10:45:00,124.13,124.47,124.04,124.37,238287.0,120.8917,121.2228,120.804,121.1254,238287.0
2024-10-04 10:50:00,124.35,124.5,124.18,124.22,242209.0,121.1059,121.252,120.9404,120.9793,242209.0
2024-10-04 10:55:00,124.22,124.36,124.11,124.3,106352.0,120.9793,121.1157,120.8722,121.0572,106352.0
2024-10-04 11:00:00,124.29,124.36,124.01,124.33,264764.0,121.0475,121.1157,120.7748,121.0865,264764.0
2024-10-04 11:05:00,124.34,124.73,124.34,124.71,157866.0,121.0962,121.476,121.0962,121.4566,157866.0
2024-10-04 11:10:00,124.72,124.87,124.72,124.81,183252.0,121.4663,121.6124,121.4663,121.5539,183252.0
2024-10-04 11:15:00,124.82,124.85,124.71,124.76,178919.0,121.5637,121.5929,121.4566,121.5052,178919.0
2024-10-04 11:20:00,124.78,124.81,124.48,124.51,239503.0,121.5247,121.5539,121.2326,121.2618,239503.0
2024-10-04 11:25:00,124.51,124.67,124.48,124.59,242338.0,121.2618,121.4176,121.2326,121.3397,242338.0
2024-10-04 11:30:00,124.59,124.85,124.53,124.81,145712.0,121.3397,121.5929,121.2812,121.5539,145712.0
2024-10-04 11:35:00,124.8,124.92,124.76,124.9,172571.0,121.5442,121.6611,121.5052,121.6416,172571.0
2024-10-04 11:40:00,124.9,124.91,124.54,124.63,184646.0,121.6416,121.6513,121.291,121.3786,184646.0
2024-10-04 11:45:00,124.64,124.64,124.29,124.31,108630.0,121.3884,121.3884,121.0475,121.067,108630.0
2024-10-04 11:50:00,124.31,124.36,124.19,124.35,114597.0,121.067,121.1157,120.9501,121.1059,114597.0
2024-10-04 11:55:00,124.35,124.41,124.2,124.37,112183.0,121.1059,121.1644,120.9599,121.1254,112183.0
2024-10-04 12:00:00,124.37,124.52,124.35,124.46,88744.0,121.1254,121.2715,121.1059,121.2131,88744.0
2024-10-04 12:05:00,124.47,124.49,124.31,124.36,70253.0,121.2228,121.2423,121.067,121.1157,70253.0
2024-10-04 12:10:00,124.38,124.64,124.31,124.62,122504.0,121.1352,121.3884,121.067,121.3689,122504.0
2024-10-04 12:15:00,124.62,124.78,124.62,124.78,141789.0,121.3689,121.5247,121.3689,121.5247,141789.0
2024-10-04 12:20:00,124.77,124.92,124.75,124.91,132010.0,121.515,121.6611,121.4955,121.6513,132010.0
2024-10-04 12:25:00,124.89,124.94,124.76,124.89,101550.0,121.6319,121.6806,121.5052,121.6319,101550.0
2024-10-04 12:30:00,124.89,124.94,124.78,124.92,95578.0,121.6319,121.6806,121.5247,121.6611,95578.0
2024-10-04 12:35:00,124.94,125.0,124.89,124.97,318697.0,121.6806,121.739,121.6319,121.7098,318697.0
2024-10-04 12:40:00,124.97,124.99,124.87,124.98,155643.0,121.7098,121.7292,121.6124,121.7195,155643.0
2024-10-04 12:45:00,124.97,124.98,124.84,124.84,92339.0,121.7098,121.7195,121.5832,121.5832,92339.0
2024-10-04 12:50:00,124.84,124.99,124.81,124.98,72399.0,121.5832,121.7292,121.5539,121.7195,72399.0
2024-10-04 12:55:00,124.98,124.99,124.92,124.97,51273.0,121.7195,121.7292,121.6611,121.7098,51273.0
2024-10-04 13:00:00,124.98,125.0,124.86,124.99,308869.0,121.7195,121.739,121.6026,121.7292,308869.0
2024-10-04 13:05:00,124.98,125.08,124.81,124.86,903918.0,121.7195,121.8169,121.5539,121.6026,903918.0
2024-10-04 13:10:00,124.87,125.06,124.87,125.05,87092.0,121.6124,121.7974,121.6124,121.7877,87092.0
2024-10-04 13:15:00,125.04,125.1,125.02,125.03,115776.0,121.7779,121.8364,121.7585,121.7682,115776.0
2024-10-04 13:20:00,125.03,125.19,125.03,125.19,71161.0,121.7682,121.924,121.7682,121.924,71161.0
2024-10-04 13:25:00,125.19,125.19,125.06,125.06,56679.0,121.924,121.924,121.7974,121.7974,56679.0
2024-10-04 13:30:00,125.07,125.13,124.95,124.97,78717.0,121.8072,121.8656,121.6903,121.7098,78717.0
2024-10-04 13:35:00,124.97,124.97,124.7,124.71,92817.0,121.7098,121.7098,121.4468,121.4566,92817.0
2024-10-04 13:40:00,124.71,124.9,124.58,124.87,108376.0,121.4566,121.6416,121.3299,121.6124,108376.0
2024-10-04 13:45:00,124.86,124.87,124.73,124.79,64373.0,121.6026,121.6124,121.476,121.5345,64373.0
2024-10-04 13:50:00,124.78,124.92,124.77,124.89,69706.0,121.5247,121.6611,121.515,121.6319,69706.0
2024-10-04 13:55:00,124.9,124.9,124.63,124.64,58189.0,121.6416,121.6416,121.3786,121.3884,58189.0
2024-10-04 14:00:00,124.63,124.76,124.58,124.74,61618.0,121.3786,121.5052,121.3299,121.4858,61618.0
2024-10-04 14:05:00,124.75,124.8,124.69,124.76,63601.0,121.4955,121.5442,121.4371,121.5052,63601.0
2024-10-04 14:10:00,124.77,124.88,124.58,124.58,58621.0,121.515,121.6221,121.3299,121.3299,58621.0
2024-10-04 14:15:00,124.6,124.76,124.54,124.76,87215.0,121.3494,121.5052,121.291,121.5052,87215.0
2024-10-04 14:20:00,124.75,124.79,124.27,124.32,106357.0,121.4955,121.5345,121.028,121.0767,106357.0
2024-10-04 14:25:00,124.31,124.5,124.19,124.21,123582.0,121.067,121.252,120.9501,120.9696,123582.0
2024-10-04 14:30:00,124.21,124.39,124.18,124.27,79279.0,120.9696,121.1449,120.9404,121.028,79279.0
2024-10-04 14:35:00,124.26,124.31,124.11,124.17,102721.0,121.0183,121.067,120.8722,120.9306,102721.0
2024-10-04 14:40:00,124.18,124.38,124.16,124.38,52510.0,120.9404,121.1352,120.9209,121.1352,52510.0
2024-10-04 14:45:00,124.37,124.44,124.34,124.37,91699.0,121.1254,121.1936,121.0962,121.1254,91699.0
2024-10-04 14:50:00,124.38,124.63,124.37,124.48,75911.0,121.1352,121.3786,121.1254,121.2326,75911.0
2024-10-04 14:55:00,124.49,124.57,124.45,124.53,61815.0,121.2423,121.3202,121.2033,121.2812,61815.0
2024-10-04 15:00:00,124.52,124.58,124.49,124.57,55344.0,121.2715,121.3299,121.2423,121.3202,55344.0
2024-10-04 15:05:00,124.58,124.68,124.5,124.54,101283.0,121.3299,121.4273,121.252,121.291,101283.0
2024-10-04 15:10:00,124.54,124.6,124.47,124.56,73735.0,121.291,121.3494,121.2228,121.3105,73735.0
2024-10-04 15:15:00,124.57,124.6,124.52,124.59,97485.0,121.3202,121.3494,121.2715,121.3397,97485.0
2024-10-04 15:20:00,124.59,124.6,124.35,124.48,78536.0,121.3397,121.3494,121.1059,121.2326,78536.0
2024-10-04 15:25:00,124.48,124.51,124.42,124.42,77868.0,121.2326,121.2618,121.1741,121.1741,77868.0
2024-10-04 15:30:00,124.43,124.65,124.41,124.62,114403.0,121.1839,121.3981,121.1644,121.3689,114403.0
2024-10-04 15:35:00,124.61,124.61,124.38,124.47,118750.0,121.3592,121.3592,121.1352,121.2228,118750.0
2024-10-04 15:40:00,124.47,124.49,124.41,124.48,118079.0,121.2228,121.2423,121.1644,121.2326,118079.0
2024-10-04 15:45:00,124.48,124.49,124.25,124.25,168531.0,121.2326,121.2423,121.0086,121.0086,168531.0
2024-10-04 15:50:00,124.27,124.47,124.25,124.46,219142.0,121.028,121.2228,121.0086,121.2131,219142.0
2024-10-04 15:55:00,124.47,124.81,124.43,124.79,701494.0,121.2228,121.5539,121.1839,121.5345,701494.0
2024-10-07 09:30:00,125.25,125.44,124.9,124.9,479909.0,121.9825,122.1675,121.6416,121.6416,479909.0
2024-10-07 09:35:00,124.93,125.32,124.86,125.17,221810.0,121.6708,122.0506,121.6026,121.9046,221810.0
2024-10-07 09:40:00,125.17,125.37,124.86,125.37,165573.0,121.9046,122.0993,121.6026,122.0993,165573.0
2024-10-07 09:45:00,125.38,125.96,125.26,125.91,205711.0,122.1091,122.6739,121.9922,122.6252,205711.0
2024-10-07 09:50:00,125.92,126.18,125.72,125.9,278577.0,122.635,122.8882,122.4402,122.6155,278577.0
2024-10-07 09:55:00,125.9,126.34,125.8,125.97,246994.0,122.6155,123.044,122.5181,122.6837,246994.0
2024-10-07 10:00:00,125.96,126.01,125.64,125.74,165009.0,122.6739,122.7226,122.3623,122.4597,165009.0
2024-10-07 10:05:00,125.71,125.93,125.61,125.83,108422.0,122.4305,122.6447,122.3331,122.5473,108422.0
2024-10-07 10:10:00,125.83,125.84,125.52,125.57,133073.0,122.5473,122.5571,122.2454,122.2941,133073.0
2024-10-07 10:15:00,125.57,125.65,125.38,125.57,128794.0,122.2941,122.372,122.1091,122.2941,128794.0
2024-10-07 10:20:00,125.55,125.58,125.39,125.51,116254.0,122.2746,122.3039,122.1188,122.2357,116254.0
2024-10-07 10:25:00,125.5,125.78,125.5,125.54,77456.0,122.2259,122.4986,122.2259,122.2649,77456.0
2024-10-07 10:30:00,125.57,125.6,125.42,125.58,87046.0,122.2941,122.3233,122.148,122.3039,87046.0
2024-10-07 10:35:00,125.58,125.76,125.58,125.69,134015.0,122.3039,122.4792,122.3039,122.411,134015.0
2024-10-07 10:40:00,125.69,126.02,125.65,125.98,120790.0,122.411,122.7324,122.372,122.6934,120790.0
2024-10-07 10:45:00,125.98,126.0,125.75,125.82,110437.0,122.6934,122.7129,122.4694,122.5376,110437.0
2024-10-07 10:50:00,125.82,125.92,125.66,125.67,94870.0,122.5376,122.635,122.3818,122.3915,94870.0
2024-10-07 10:55:00,125.66,125.66,125.46,125.52,97173.0,122.3818,122.3818,122.187,122.2454,97173.0
2024-10-07 11:00:00,125.52,125.8,125.49,125.57,74338.0,122.2454,122.5181,122.2162,122.2941,74338.0
2024-10-07 11:05:00,125.58,125.72,125.52,125.6,53719.0,122.3039,122.4402,122.2454,122.3233,53719.0
2024-10-07 11:10:00,125.58,125.69,125.51,125.59,59377.0,122.3039,122.411,122.2357,122.3136,59377.0
2024-10-07 11:15:00,125.55,125.72,125.55,125.7,53020.0,122.2746,122.4402,122.2746,122.4207,53020.0
2024-10-07 11:20:00,125.69,125.85,125.68,125.73,110143.0,122.411,122.5668,122.4012,122.4499,110143.0
2024-10-07 11:25:00,125.74,125.85,125.67,125.7,69018.0,122.4597,122.5668,122.3915,122.4207,69018.0
2024-10-07 11:30:00,125.7,125.78,125.59,125.73,68984.0,122.4207,122.4986,122.3136,122.4499,68984.0
2024-10-07 11:35:00,125.73,125.91,125.73,125.86,65674.0,122.4499,122.6252,122.4499,122.5766,65674.0
2024-10-07 11:40:00,125.83,125.99,125.81,125.92,75480.0,122.5473,122.7032,122.5279,122.635,75480.0
2024-10-07 11:45:00,125.93,126.0,125.76,125.8,114396.0,122.6447,122.7129,122.4792,122.5181,114396.0
2024-10-07 11:50:00,125.79,125.89,125.72,125.81,63842.0,122.5084,122.6058,122.4402,122.5279,63842.0
2024-10-07 11:55:00,125.81,125.97,125.74,125.93,49936.0,122.5279,122.6837,122.4597,122.6447,49936.0
2024-10-07 12:00:00,125.91,126.01,125.84,125.85,91644.0,122.6252,122.7226,122.5571,122.5668,91644.0
2024-10-07 12:05:00,125.83,125.88,125.58,125.59,73789.0,122.5473,122.596,122.3039,122.3136,73789.0
2024-10-07 12:10:00,125.58,125.66,125.51,125.62,45762.0,122.3039,122.3818,122.2357,122.3428,45762.0
2024-10-07 12:15:00,125.6,125.81,125.59,125.76,55023.0,122.3233,122.5279,122.3136,122.4792,55023.0
2024-10-07 12:20:00,125.77,126.0,125.76,126.0,59970.0,122.4889,122.7129,122.4792,122.7129,59970.0
2024-10-07 12:25:00,125.99,126.01,125.86,125.97,72421.0,122.7032,122.7226,122.5766,122.6837,72421.0
2024-10-07 12:30:00,125.97,126.04,125.94,126.0,104612.0,122.6837,122.7519,122.6545,122.7129,104612.0
2024-10-07 12:35:00,126.01,126.02,125.92,125.96,38679.0,122.7226,122.7324,122.635,122.6739,38679.0
2024-10-07 12:40:00,125.96,125.98,125.87,125.9,28324.0,122.6739,122.6934,122.5863,122.6155,28324.0
2024-10-07 12:45:00,125.9,125.92,125.85,125.9,33804.0,122.6155,122.635,122.5668,122.6155,33804.0
2024-10-07 12:50:00,125.9,126.28,125.9,126.25,354612.0,122.6155,122.9856,122.6155,122.9564,354612.0
2024-10-07 12:55:00,126.24,126.25,126.1,126.11,150234.0,122.9466,122.9564,122.8103,122.82,150234.0
2024-10-07 13:00:00,126.11,126.19,126.06,126.16,90809.0,122.82,122.8979,122.7713,122.8687,90809.0
2024-10-07 13:05:00,126.16,126.21,126.03,126.08,62220.0,122.8687,122.9174,122.7421,122.7908,62220.0
2024-10-07 13:10:00,126.08,126.2,126.07,126.19,68761.0,122.7908,122.9077,122.7811,122.8979,68761.0
2024-10-07 13:15:00,126.19,126.21,126.13,126.18,69146.0,122.8979,122.9174,122.8395,122.8882,69146.0
2024-10-07 13:20:00,126.18,126.25,126.05,126.06,95478.0,122.8882,122.9564,122.7616,122.7713,95478.0
2024-10-07 13:25:00,126.06,126.1,125.88,125.88,116133.0,122.7713,122.8103,122.596,122.596,116133.0
2024-10-07 13:30:00,125.88,125.98,125.86,125.94,36639.0,122.596,122.6934,122.5766,122.6545,36639.0
2024-10-07 13:35:00,125.95,126.02,125.73,125.77,142033.0,122.6642,122.7324,122.4499,122.4889,142033.0
2024-10-07 13:40:00,125.76,125.87,125.7,125.84,74538.0,122.4792,122.5863,122.4207,122.5571,74538.0
2024-10-07 13:45:00,125.84,125.92,125.8,125.84,127238.0,122.5571,122.635,122.5181,122.5571,127238.0
2024-10-07 13:50:00,125.82,125.83,125.65,125.66,89212.0,122.5376,122.5473,122.372,122.3818,89212.0
2024-10-07 13:55:00,125.66,125.66,125.49,125.55,136607.0,122.3818,122.3818,122.2162,122.2746,136607.0
2024-10-07 14:00:00,125.55,125.58,125.46,125.5,78011.0,122.2746,122.3039,122.187,122.2259,78011.0
2024-10-07 14:05:00,125.51,125.72,125.51,125.71,60144.0,122.2357,122.4402,122.2357,122.4305,60144.0
2024-10-07 14:10:00,125.71,125.75,125.55,125.59,73421.0,122.4305,122.4694,122.2746,122.3136,73421.0
2024-10-07 14:15:00,125.59,125.66,125.54,125.56,36054.0,122.3136,122.3818,122.2649,122.2844,36054.0
2024-10-07 14:20:00,125.56,125.57,125.47,125.54,68576.0,122.2844,122.2941,122.1967,122.2649,68576.0
2024-10-07 14:25:00,125.54,125.66,125.53,125.66,77687.0,122.2649,122.3818,122.2552,122.3818,77687.0
2024-10-07 14:30:00,125.66,125.74,125.4,125.49,123108.0,122.3818,122.4597,122.1286,122.2162,123108.0
2024-10-07 14:35:00,125.47,125.57,125.42,125.53,60332.0,122.1967,122.2941,122.148,122.2552,60332.0
2024-10-07 14:40:00,125.54,125.66,125.48,125.48,66214.0,122.2649,122.3818,122.2065,122.2065,66214.0
2024-10-07 14:45:00,125.49,125.6,125.3,125.39,73437.0,122.2162,122.3233,122.0312,122.1188,73437.0
2024-10-07 14:50:00,125.39,125.49,125.37,125.42,74342.0,122.1188,122.2162,122.0993,122.148,74342.0
2024-10-07 14:55:00,125.44,125.52,125.37,125.46,52511.0,122.1675,122.2454,122.0993,122.187,52511.0
2024-10-07 15:00:00,125.47,125.59,125.44,125.56,76930.0,122.1967,122.3136,122.1675,122.2844,76930.0
2024-10-07 15:05:00,125.56,125.65,125.52,125.63,57825.0,122.2844,122.372,122.2454,122.3526,57825.0
2024-10-07 15:10:00,125.63,125.8,125.61,125.69,85210.0,122.3526,122.5181,122.3331,122.411,85210.0
2024-10-07 15:15:00,125.68,125.8,125.56,125.77,65382.0,122.4012,122.5181,122.2844,122.4889,65382.0
2024-10-07 15:20:00,125.77,125.82,125.7,125.76,52673.0,122.4889,122.5376,122.4207,122.4792,52673.0
2024-10-07 15:25:00,125.76,125.82,125.62,125.62,79744.0,122.4792,122.5376,122.3428,122.3428,79744.0
2024-10-07 15:30:00,125.62,125.66,125.56,125.6,69584.0,122.3428,122.3818,122.2844,122.3233,69584.0
2024-10-07 15:35:00,125.6,125.61,125.34,125.37,84993.0,122.3233,122.3331,122.0701,122.0993,84993.0
2024-10-07 15:40:00,125.38,125.39,125.23,125.32,98147.0,122.1091,122.1188,121.963,122.0506,98147.0
2024-10-07 15:45:00,125.32,125.4,125.28,125.3,119788.0,122.0506,122.1286,122.0117,122.0312,119788.0
2024-10-07 15:50:00,125.28,125.63,125.28,125.53,200985.0,122.0117,122.3526,122.0117,122.2552,200985.0
2024-10-07 15:55:00,125.52,125.53,125.26,125.36,556616.0,122.2454,122.2552,121.9922,122.0896,556616.0
2024-10-08 09:30:00,123.88,124.02,122.7,122.93,496356.0,120.6482,120.7846,119.499,119.723,496356.0
2024-10-08 09:35:00,122.93,123.12,122.6,123.06,301629.0,119.723,119.908,119.4016,119.8496,301629.0
2024-10-08 09:40:00,123.06,123.19,122.58,122.76,267538.0,119.8496,119.9762,119.3821,119.5574,267538.0
2024-10-08 09:45:00,122.76,122.95,122.41,122.94,193777.0,119.5574,119.7425,119.2166,119.7327,193777.0
2024-10-08 09:50:00,122.96,122.98,122.12,122.37,234645.0,119.7522,119.7717,118.9341,119.1776,234645.0
2024-10-08 09:55:00,122.35,122.57,122.18,122.49,174948.0,119.1581,119.3724,118.9926,119.2945,174948.0
2024-10-08 10:00:00,122.49,122.76,122.45,122.69,138053.0,119.2945,119.5574,119.2555,119.4893,138053.0
2024-10-08 10:05:00,122.69,122.72,122.44,122.68,154437.0,119.4893,119.5185,119.2458,119.4795,154437.0
2024-10-08 10:10:00,122.65,122.99,122.62,122.97,120249.0,119.4503,119.7814,119.4211,119.7619,120249.0
2024-10-08 10:15:00,122.97,122.99,122.7,122.82,84518.0,119.7619,119.7814,119.499,119.6159,84518.0
2024-10-08 10:20:00,122.81,123.12,122.78,122.82,144404.0,119.6061,119.908,119.5769,119.6159,144404.0
2024-10-08 10:25:00,122.81,122.88,122.5,122.56,113890.0,119.6061,119.6743,119.3042,119.3626,113890.0
2024-10-08 10:30:00,122.54,122.73,122.43,122.5,80934.0,119.3432,119.5282,119.236,119.3042,80934.0
2024-10-08 10:35:00,122.53,122.76,122.43,122.71,85821.0,119.3334,119.5574,119.236,119.5087,85821.0
2024-10-08 10:40:00,122.71,122.71,122.41,122.67,110933.0,119.5087,119.5087,119.2166,119.4698,110933.0
2024-10-08 10:45:00,122.68,122.85,122.51,122.55,85161.0,119.4795,119.6451,119.3139,119.3529,85161.0
2024-10-08 10:50:00,122.55,122.61,122.32,122.32,78857.0,119.3529,119.4113,119.1289,119.1289,78857.0
2024-10-08 10:55:00,122.33,122.49,122.28,122.43,83519.0,119.1386,119.2945,119.0899,119.236,83519.0
2024-10-08 11:00:00,122.44,122.49,122.06,122.17,74374.0,119.2458,119.2945,118.8757,118.9828,74374.0
2024-10-08 11:05:00,122.17,122.37,122.07,122.35,54634.0,118.9828,119.1776,118.8854,119.1581,54634.0
2024-10-08 11:10:00,122.35,122.48,122.05,122.09,144540.0,119.1581,119.2847,118.8659,118.9049,144540.0
2024-10-08 11:15:00,122.08,122.17,121.84,121.97,141679.0,118.8952,118.9828,118.6614,118.788,141679.0
2024-10-08 11:20:00,121.94,121.98,121.75,121.86,95554.0,118.7588,118.7978,118.5738,118.6809,95554.0
2024-10-08 11:25:00,121.89,122.11,121.85,122.07,82113.0,118.7101,118.9244,118.6712,118.8854,82113.0
2024-10-08 11:30:00,122.07,122.24,122.02,122.18,92974.0,118.8854,119.051,118.8367,118.9926,92974.0
2024-10-08 11:35:00,122.19,122.23,122.07,122.12,65629.0,119.0023,119.0413,118.8854,118.9341,65629.0
2024-10-08 11:40:00,122.12,122.12,121.98,122.05,71951.0,118.9341,118.9341,118.7978,118.8659,71951.0
2024-10-08 11:45:00,122.05,122.06,121.92,121.94,56556.0,118.8659,118.8757,118.7393,118.7588,56556.0
2024-10-08 11:50:00,121.95,122.02,121.86,121.93,50379.0,118.7686,118.8367,118.6809,118.7491,50379.0
2024-10-08 11:55:00,121.93,121.99,121.83,121.89,66713.0,118.7491,118.8075,118.6517,118.7101,66713.0
2024-10-08 12:00:00,121.89,122.03,121.88,121.89,99541.0,118.7101,118.8465,118.7004,118.7101,99541.0
2024-10-08 12:05:00,121.89,121.91,121.73,121.81,68309.0,118.7101,118.7296,118.5543,118.6322,68309.0
2024-10-08 12:10:00,121.81,121.93,121.77,121.79,61439.0,118.6322,118.7491,118.5933,118.6127,61439.0
2024-10-08 12:15:00,121.8,121.82,121.61,121.65,103312.0,118.6225,118.6419,118.4374,118.4764,103312.0
2024-10-08 12:20:00,121.68,121.79,121.67,121.78,49109.0,118.5056,118.6127,118.4959,118.603,49109.0
2024-10-08 12:25:00,121.78,121.79,121.59,121.63,94264.0,118.603,118.6127,118.4179,118.4569,94264.0
2024-10-08 12:30:00,121.63,121.63,121.35,121.38,124977.0,118.4569,118.4569,118.1842,118.2134,124977.0
2024-10-08 12:35:00,121.38,121.42,121.26,121.31,106361.0,118.2134,118.2524,118.0966,118.1453,106361.0
2024-10-08 12:40:00,121.3,121.51,121.29,121.46,110306.0,118.1355,118.34,118.1258,118.2913,110306.0
2024-10-08 12:45:00,121.47,121.55,121.4,121.46,52824.0,118.3011,118.379,118.2329,118.2913,52824.0
2024-10-08 12:50:00,121.45,121.59,121.44,121.53,62616.0,118.2816,118.4179,118.2719,118.3595,62616.0
2024-10-08 12:55:00,121.53,121.64,121.5,121.52,61709.0,118.3595,118.4666,118.3303,118.3498,61709.0
2024-10-08 13:00:00,121.53,121.68,121.5,121.65,55262.0,118.3595,118.5056,118.3303,118.4764,55262.0
2024-10-08 13:05:00,121.67,122.44,121.64,122.41,143976.0,118.4959,119.2458,118.4666,119.2166,143976.0
2024-10-08 13:10:00,122.38,122.4,121.92,121.96,126686.0,119.1873,119.2068,118.7393,118.7783,126686.0
2024-10-08 13:15:00,121.96,122.34,121.93,122.31,96747.0,118.7783,119.1484,118.7491,119.1192,96747.0
2024-10-08 13:20:00,122.3,122.4,122.23,122.37,92813.0,119.1094,119.2068,119.0413,119.1776,92813.0
2024-10-08 13:25:00,122.35,122.51,122.33,122.43,78759.0,119.1581,119.3139,119.1386,119.236,78759.0
2024-10-08 13:30:00,122.44,122.64,122.42,122.45,72311.0,119.2458,119.4406,119.2263,119.2555,72311.0
2024-10-08 13:35:00,122.46,122.49,122.31,122.35,52933.0,119.2653,119.2945,119.1192,119.1581,52933.0
2024-10-08 13:40:00,122.34,122.53,122.29,122.52,57099.0,119.1484,119.3334,119.0997,119.3237,57099.0
2024-10-08 13:45:00,122.51,122.56,122.38,122.44,73415.0,119.3139,119.3626,119.1873,119.2458,73415.0
2024-10-08 13:50:00,122.44,122.62,122.37,122.5,177220.0,119.2458,119.4211,119.1776,119.3042,177220.0
2024-10-08 13:55:00,122.48,122.49,122.19,122.22,67561.0,119.2847,119.2945,119.0023,119.0315,67561.0
2024-10-08 14:00:00,122.24,122.31,122.16,122.27,38133.0,119.051,119.1192,118.9731,119.0802,38133.0
2024-10-08 14:05:00,122.27,122.34,122.2,122.3,46402.0,119.0802,119.1484,119.012,119.1094,46402.0
2024-10-08 14:10:00,122.28,122.31,122.1,122.11,48244.0,119.0899,119.1192,118.9146,118.9244,48244.0
2024-10-08 14:15:00,122.12,122.32,122.12,122.28,42272.0,118.9341,119.1289,118.9341,119.0899,42272.0
2024-10-08 14:20:00,122.28,122.33,122.22,122.32,32472.0,119.0899,119.1386,119.0315,119.1289,32472.0
2024-10-08 14:25:00,122.33,122.38,122.23,122.34,36809.0,119.1386,119.1873,119.0413,119.1484,36809.0
2024-10-08 14:30:00,122.33,122.48,122.29,122.45,46982.0,119.1386,119.2847,119.0997,119.2555,46982.0
2024-10-08 14:35:00,122.45,122.48,122.3,122.32,48803.0,119.2555,119.2847,119.1094,119.1289,48803.0
2024-10-08 14:40:00,122.32,122.34,122.24,122.26,32011.0,119.1289,119.1484,119.051,119.0705,32011.0
2024-10-08 14:45:00,122.27,122.33,122.21,122.25,29740.0,119.0802,119.1386,119.0218,119.0607,29740.0
2024-10-08 14:50:00,122.26,122.32,122.24,122.28,30725.0,119.0705,119.1289,119.051,119.0899,30725.0
2024-10-08 14:55:00,122.29,122.29,122.16,122.16,37679.0,119.0997,119.0997,118.9731,118.9731,37679.0
2024-10-08 15:00:00,122.17,122.24,122.04,122.15,64166.0,118.9828,119.051,118.8562,118.9633,64166.0
2024-10-08 15:05:00,122.14,122.16,122.01,122.06,38568.0,118.9536,118.9731,118.827,118.8757,38568.0
2024-10-08 15:10:00,122.08,122.21,122.07,122.14,70130.0,118.8952,119.0218,118.8854,118.9536,70130.0
2024-10-08 15:15:00,122.13,122.17,122.06,122.14,65906.0,118.9439,118.9828,118.8757,118.9536,65906.0
2024-10-08 15:20:00,122.14,122.21,122.07,122.21,101823.0,118.9536,119.0218,118.8854,119.0218,101823.0
2024-10-08 15:25:00,122.2,122.29,122.17,122.25,57808.0,119.012,119.0997,118.9828,119.0607,57808.0
2024-10-08 15:30:00,122.23,122.32,122.19,122.28,76985.0,119.0413,119.1289,119.0023,119.0899,76985.0
2024-10-08 15:35:00,122.29,122.45,122.21,122.44,73071.0,119.0997,119.2555,119.0218,119.2458,73071.0
2024-10-08 15:40:00,122.45,122.47,122.27,122.34,92486.0,119.2555,119.275,119.0802,119.1484,92486.0
2024-10-08 15:45:00,122.35,122.48,122.35,122.48,122939.0,119.1581,119.2847,119.1581,119.2847,122939.0
2024-10-08 15:50:00,122.47,122.55,122.3,122.37,157028.0,119.275,119.3529,119.1094,119.1776,157028.0
2024-10-08 15:55:00,122.36,122.36,122.04,122.07,532122.0,119.1679,119.1679,118.8562,118.8854,532122.0
2024-10-09 09:30:00,120.9,121.22,120.8,121.16,22411.0,117.7459,118.0576,117.6486,117.9992,22411.0
2024-10-09 09:35:00,121.09,121.67,121.08,121.66,347397.0,117.931,118.4959,117.9213,118.4861,347397.0
2024-10-09 09:40:00,121.65,121.85,121.51,121.75,98583.0,118.4764,118.6712,118.34,118.5738,98583.0
2024-10-09 09:45:00,121.75,121.97,121.56,121.66,99526.0,118.5738,118.788,118.3887,118.4861,99526.0
2024-10-09 09:50:00,121.65,121.74,121.41,121.6,64989.0,118.4764,118.564,118.2426,118.4277,64989.0
2024-10-09 09:55:00,121.61,121.65,121.3,121.31,130139.0,118.4374,118.4764,118.1355,118.1453,130139.0
2024-10-09 10:00:00,121.34,121.61,121.3,121.38,65881.0,118.1745,118.4374,118.1355,118.2134,65881.0
2024-10-09 10:05:00,121.4,121.4,121.13,121.34,72629.0,118.2329,118.2329,117.9699,118.1745,72629.0
2024-10-09 10:10:00,121.36,121.48,121.21,121.41,62695.0,118.1939,118.3108,118.0479,118.2426,62695.0
2024-10-09 10:15:00,121.4,121.4,121.09,121.14,62196.0,118.2329,118.2329,117.931,117.9797,62196.0
2024-10-09 10:20:00,121.13,121.17,120.95,121.09,128250.0,117.9699,118.0089,117.7946,117.931,128250.0
2024-10-09 10:25:00,121.12,121.41,121.11,121.4,57918.0,117.9602,118.2426,117.9505,118.2329,57918.0
2024-10-09 10:30:00,121.41,121.75,121.36,121.47,211257.0,118.2426,118.5738,118.1939,118.3011,211257.0
2024-10-09 10:35:00,121.48,121.69,121.27,121.65,74535.0,118.3108,118.5153,118.1063,118.4764,74535.0
2024-10-09 10:40:00,121.71,121.82,121.55,121.72,86751.0,118.5348,118.6419,118.379,118.5446,86751.0
2024-10-09 10:45:00,121.71,121.97,121.63,121.85,87620.0,118.5348,118.788,118.4569,118.6712,87620.0
2024-10-09 10:50:00,121.87,121.96,121.76,121.87,64871.0,118.6906,118.7783,118.5835,118.6906,64871.0
2024-10-09 10:55:00,121.89,121.9,121.61,121.62,35679.0,118.7101,118.7199,118.4374,118.4472,35679.0
2024-10-09 11:00:00,121.63,121.68,121.51,121.68,65144.0,118.4569,118.5056,118.34,118.5056,65144.0
2024-10-09 11:05:00,121.66,121.77,121.58,121.67,151637.0,118.4861,118.5933,118.4082,118.4959,151637.0
2024-10-09 11:10:00,121.64,121.71,121.46,121.69,86249.0,118.4666,118.5348,118.2913,118.5153,86249.0
2024-10-09 11:15:00,121.69,121.72,121.6,121.69,117254.0,118.5153,118.5446,118.4277,118.5153,117254.0
2024-10-09 11:20:00,121.7,122.13,121.67,122.11,110146.0,118.5251,118.9439,118.4959,118.9244,110146.0
2024-10-09 11:25:00,122.11,122.2,122.06,122.07,45912.0,118.9244,119.012,118.8757,118.8854,45912.0
2024-10-09 11:30:00,122.08,122.1,121.92,121.97,50778.0,118.8952,118.9146,118.7393,118.788,50778.0
2024-10-09 11:35:00,121.95,122.04,121.91,121.94,46264.0,118.7686,118.8562,118.7296,118.7588,46264.0
2024-10-09 11:40:00,121.96,121.98,121.9,121.97,48668.0,118.7783,118.7978,118.7199,118.788,48668.0
2024-10-09 11:45:00,121.96,122.03,121.9,122.01,54670.0,118.7783,118.8465,118.7199,118.827,54670.0
2024-10-09 11:50:00,122.01,122.01,121.57,121.61,65391.0,118.827,118.827,118.3985,118.4374,65391.0
2024-10-09 11:55:00,121.6,121.92,121.55,121.88,76194.0,118.4277,118.7393,118.379,118.7004,76194.0
2024-10-09 12:00:00,121.9,122.0,121.84,121.98,72343.0,118.7199,118.8173,118.6614,118.7978,72343.0
2024-10-09 12:05:00,122.0,122.23,122.0,122.06,71956.0,118.8173,119.0413,118.8173,118.8757,71956.0
2024-10-09 12:10:00,122.06,122.3,122.06,122.3,78432.0,118.8757,119.1094,118.8757,119.1094,78432.0
2024-10-09 12:15:00,122.3,122.41,122.26,122.4,55364.0,119.1094,119.2166,119.0705,119.2068,55364.0
2024-10-09 12:20:00,122.38,122.42,122.29,122.39,46223.0,119.1873,119.2263,119.0997,119.1971,46223.0
2024-10-09 12:25:00,122.39,122.51,122.27,122.27,66726.0,119.1971,119.3139,119.0802,119.0802,66726.0
2024-10-09 12:30:00,122.25,122.28,122.15,122.19,43258.0,119.0607,119.0899,118.9633,119.0023,43258.0
2024-10-09 12:35:00,122.19,122.19,121.96,122.03,41358.0,119.0023,119.0023,118.7783,118.8465,41358.0
2024-10-09 12:40:00,122.03,122.09,121.96,122.08,23089.0,118.8465,118.9049,118.7783,118.8952,23089.0
2024-10-09 12:45:00,122.09,122.17,122.05,122.08,44719.0,118.9049,118.9828,118.8659,118.8952,44719.0
2024-10-09 12:50:00,122.07,122.18,122.07,122.11,31674.0,118.8854,118.9926,118.8854,118.9244,31674.0
2024-10-09 12:55:00,122.11,122.26,122.1,122.18,28226.0,118.9244,119.0705,118.9146,118.9926,28226.0
2024-10-09 13:00:00,122.19,122.28,122.15,122.28,28971.0,119.0023,119.0899,118.9633,119.0899,28971.0
2024-10-09 13:05:00,122.28,122.37,122.27,122.32,33692.0,119.0899,119.1776,119.0802,119.1289,33692.0
2024-10-09 13:10:00,122.33,122.44,122.29,122.42,30889.0,119.1386,119.2458,119.0997,119.2263,30889.0
2024-10-09 13:15:00,122.41,122.52,122.4,122.47,51885.0,119.2166,119.3237,119.2068,119.275,51885.0
2024-10-09 13:20:00,122.47,122.51,122.41,122.44,48699.0,119.275,119.3139,119.2166,119.2458,48699.0
2024-10-09 13:25:00,122.44,122.51,122.39,122.46,30048.0,119.2458,119.3139,119.1971,119.2653,30048.0
2024-10-09 13:30:00,122.45,122.5,122.24,122.48,58519.0,119.2555,119.3042,119.051,119.2847,58519.0
2024-10-09 13:35:00,122.48,122.57,122.4,122.43,35120.0,119.2847,119.3724,119.2068,119.236,35120.0
2024-10-09 13:40:00,122.45,122.5,122.42,122.46,26777.0,119.2555,119.3042,119.2263,119.2653,26777.0
2024-10-09 13:45:00,122.45,122.47,122.37,122.44,29283.0,119.2555,119.275,119.1776,119.2458,29283.0
2024-10-09 13:50:00,122.43,122.57,122.42,122.52,39131.0,119.236,119.3724,119.2263,119.3237,39131.0
2024-10-09 13:55:00,122.53,122.58,122.3,122.34,55551.0,119.3334,119.3821,119.1094,119.1484,55551.0
2024-10-09 14:00:00,122.34,122.45,122.27,122.43,41877.0,119.1484,119.2555,119.0802,119.236,41877.0
2024-10-09 14:05:00,122.45,122.51,122.44,122.47,37961.0,119.2555,119.3139,119.2458,119.275,37961.0
2024-10-09 14:10:00,122.47,122.51,122.4,122.47,31812.0,119.275,119.3139,119.2068,119.275,31812.0
2024-10-09 14:15:00,122.48,122.5,122.3,122.37,56675.0,119.2847,119.3042,119.1094,119.1776,56675.0
2024-10-09 14:20:00,122.37,122.41,122.23,122.29,30876.0,119.1776,119.2166,119.0413,119.0997,30876.0
2024-10-09 14:25:00,122.29,122.33,122.16,122.17,47233.0,119.0997,119.1386,118.9731,118.9828,47233.0
2024-10-09 14:30:00,122.16,122.28,122.14,122.28,48009.0,118.9731,119.0899,118.9536,119.0899,48009.0
2024-10-09 14:35:00,122.27,122.29,122.21,122.26,34523.0,119.0802,119.0997,119.0218,119.0705,34523.0
2024-10-09 14:40:00,122.25,122.35,122.24,122.25,44630.0,119.0607,119.1581,119.051,119.0607,44630.0
2024-10-09 14:45:00,122.25,122.35,122.24,122.27,47410.0,119.0607,119.1581,119.051,119.0802,47410.0
2024-10-09 14:50:00,122.26,122.26,122.17,122.2,39628.0,119.0705,119.0705,118.9828,119.012,39628.0
2024-10-09 14:55:00,122.21,122.25,122.18,122.23,31432.0,119.0218,119.0607,118.9926,119.0413,31432.0
2024-10-09 15:00:00,122.22,122.27,122.11,122.11,40021.0,119.0315,119.0802,118.9244,118.9244,40021.0
2024-10-09 15:05:00,122.12,122.17,122.06,122.07,54197.0,118.9341,118.9828,118.8757,118.8854,54197.0
2024-10-09 15:10:00,122.07,122.17,122.05,122.08,55743.0,118.8854,118.9828,118.8659,118.8952,55743.0
2024-10-09 15:15:00,122.09,122.12,122.02,122.08,80698.0,118.9049,118.9341,118.8367,118.8952,80698.0
2024-10-09 15:20:00,122.09,122.27,122.08,122.26,69518.0,118.9049,119.0802,118.8952,119.0705,69518.0
2024-10-09 15:25:00,122.26,122.32,122.19,122.26,54767.0,119.0705,119.1289,119.0023,119.0705,54767.0
2024-10-09 15:30:00,122.26,122.4,122.19,122.34,75460.0,119.0705,119.2068,119.0023,119.1484,75460.0
2024-10-09 15:35:00,122.35,122.52,122.33,122.47,54199.0,119.1581,119.3237,119.1386,119.275,54199.0
2024-10-09 15:40:00,122.46,122.47,122.28,122.29,54238.0,119.2653,119.275,119.0899,119.0997,54238.0
2024-10-09 15:45:00,122.29,122.31,122.17,122.2,96708.0,119.0997,119.1192,118.9828,119.012,96708.0
2024-10-09 15:50:00,122.19,122.28,122.13,122.22,147196.0,119.0023,119.0899,118.9439,119.0315,147196.0
2024-10-09 15:55:00,122.21,122.29,122.08,122.1,456472.0,119.0218,119.0997,118.8952,118.9146,456472.0
2024-10-10 09:30:00,123.16,123.29,122.55,123.08,326997.0,119.947,120.0736,119.3529,119.8691,326997.0
2024-10-10 09:35:00,123.09,123.1,122.42,122.54,165450.0,119.8788,119.8886,119.2263,119.3432,165450.0
2024-10-10 09:40:00,122.56,122.69,122.29,122.33,100025.0,119.3626,119.4893,119.0997,119.1386,100025.0
2024-10-10 09:45:00,122.34,122.77,122.32,122.63,67666.0,119.1484,119.5672,119.1289,119.4308,67666.0
2024-10-10 09:50:00,122.66,122.91,122.49,122.77,253851.0,119.46,119.7035,119.2945,119.5672,253851.0
2024-10-10 09:55:00,122.78,123.09,122.68,122.83,72641.0,119.5769,119.8788,119.4795,119.6256,72641.0
2024-10-10 10:00:00,122.85,123.15,122.85,122.98,105503.0,119.6451,119.9372,119.6451,119.7717,105503.0
2024-10-10 10:05:00,123.0,123.2,122.9,122.91,82406.0,119.7912,119.9859,119.6938,119.7035,82406.0
2024-10-10 10:10:00,122.92,123.06,122.84,123.01,69221.0,119.7132,119.8496,119.6353,119.8009,69221.0
2024-10-10 10:15:00,123.01,123.45,122.98,123.44,104115.0,119.8009,120.2294,119.7717,120.2197,104115.0
2024-10-10 10:20:00,123.42,123.54,123.39,123.52,130966.0,120.2002,120.3171,120.171,120.2976,130966.0
2024-10-10 10:25:00,123.53,123.62,123.22,123.26,204738.0,120.3073,120.395,120.0054,120.0444,204738.0
2024-10-10 10:30:00,123.26,123.41,123.11,123.41,58721.0,120.0444,120.1905,119.8983,120.1905,58721.0
2024-10-10 10:35:00,123.4,123.7,123.39,123.7,100316.0,120.1807,120.4729,120.171,120.4729,100316.0
2024-10-10 10:40:00,123.69,123.7,123.52,123.54,90330.0,120.4632,120.4729,120.2976,120.3171,90330.0
2024-10-10 10:45:00,123.53,123.53,123.3,123.33,46315.0,120.3073,120.3073,120.0833,120.1126,46315.0
2024-10-10 10:50:00,123.34,123.42,123.16,123.21,47794.0,120.1223,120.2002,119.947,119.9957,47794.0
2024-10-10 10:55:00,123.21,123.41,123.17,123.26,187688.0,119.9957,120.1905,119.9567,120.0444,187688.0
2024-10-10 11:00:00,123.26,123.29,123.15,123.18,33357.0,120.0444,120.0736,119.9372,119.9665,33357.0
2024-10-10 11:05:00,123.19,123.24,123.02,123.03,32468.0,119.9762,120.0249,119.8106,119.8204,32468.0
2024-10-10 11:10:00,123.03,123.24,123.02,123.2,50963.0,119.8204,120.0249,119.8106,119.9859,50963.0
2024-10-10 11:15:00,123.2,123.26,123.02,123.02,91568.0,119.9859,120.0444,119.8106,119.8106,91568.0
2024-10-10 11:20:00,123.04,123.05,122.78,122.79,56795.0,119.8301,119.8399,119.5769,119.5866,56795.0
2024-10-10 11:25:00,122.77,122.92,122.73,122.84,66481.0,119.5672,119.7132,119.5282,119.6353,66481.0
2024-10-10 11:30:00,122.84,122.96,122.82,122.89,48017.0,119.6353,119.7522,119.6159,119.684,48017.0
2024-10-10 11:35:00,122.9,123.01,122.82,123.0,24336.0,119.6938,119.8009,119.6159,119.7912,24336.0
2024-10-10 11:40:00,123.02,123.1,123.0,123.08,42239.0,119.8106,119.8886,119.7912,119.8691,42239.0
2024-10-10 11:45:00,123.09,123.32,123.08,123.32,42247.0,119.8788,120.1028,119.8691,120.1028,42247.0
2024-10-10 11:50:00,123.32,123.48,123.25,123.42,47025.0,120.1028,120.2586,120.0346,120.2002,47025.0
2024-10-10 11:55:00,123.42,123.53,123.39,123.5,207387.0,120.2002,120.3073,120.171,120.2781,207387.0
2024-10-10 12:00:00,123.51,123.58,123.45,123.54,56381.0,120.2879,120.356,120.2294,120.3171,56381.0
2024-10-10 12:05:00,123.54,123.61,123.41,123.59,44609.0,120.3171,120.3852,120.1905,120.3658,44609.0
2024-10-10 12:10:00,123.56,123.62,123.5,123.61,38192.0,120.3366,120.395,120.2781,120.3852,38192.0
2024-10-10 12:15:00,123.6,123.62,123.52,123.53,36389.0,120.3755,120.395,120.2976,120.3073,36389.0
2024-10-10 12:20:00,123.53,123.62,123.38,123.43,35133.0,120.3073,120.395,120.1612,120.2099,35133.0
2024-10-10 12:25:00,123.45,123.61,123.43,123.58,29892.0,120.2294,120.3852,120.2099,120.356,29892.0
2024-10-10 12:30:00,123.58,123.69,123.56,123.6,33607.0,120.356,120.4632,120.3366,120.3755,33607.0
2024-10-10 12:35:00,123.61,123.68,123.58,123.58,22175.0,120.3852,120.4534,120.356,120.356,22175.0
2024-10-10 12:40:00,123.58,123.58,123.4,123.45,32742.0,120.356,120.356,120.1807,120.2294,32742.0
2024-10-10 12:45:00,123.48,123.59,123.45,123.55,25597.0,120.2586,120.3658,120.2294,120.3268,25597.0
2024-10-10 12:50:00,123.57,123.71,123.54,123.7,27144.0,120.3463,120.4826,120.3171,120.4729,27144.0
2024-10-10 12:55:00,123.7,123.7,123.41,123.42,38015.0,120.4729,120.4729,120.1905,120.2002,38015.0
2024-10-10 13:00:00,123.42,123.43,123.24,123.26,26967.0,120.2002,120.2099,120.0249,120.0444,26967.0
2024-10-10 13:05:00,123.25,123.31,123.17,123.26,29054.0,120.0346,120.0931,119.9567,120.0444,29054.0
2024-10-10 13:10:00,123.26,123.34,123.26,123.33,18479.0,120.0444,120.1223,120.0444,120.1126,18479.0
2024-10-10 13:15:00,123.33,123.38,123.27,123.37,23558.0,120.1126,120.1612,120.0541,120.1515,23558.0
2024-10-10 13:20:00,123.38,123.54,123.38,123.52,34004.0,120.1612,120.3171,120.1612,120.2976,34004.0
2024-10-10 13:25:00,123.53,123.58,123.5,123.53,27227.0,120.3073,120.356,120.2781,120.3073,27227.0
2024-10-10 13:30:00,123.55,123.65,123.54,123.54,38379.0,120.3268,120.4242,120.3171,120.3171,38379.0
2024-10-10 13:35:00,123.53,123.58,123.47,123.56,31703.0,120.3073,120.356,120.2489,120.3366,31703.0
2024-10-10 13:40:00,123.57,123.62,123.54,123.61,23425.0,120.3463,120.395,120.3171,120.3852,23425.0
2024-10-10 13:45:00,123.63,123.69,123.53,123.55,40239.0,120.4047,120.4632,120.3073,120.3268,40239.0
2024-10-10 13:50:00,123.54,123.57,123.44,123.5,25114.0,120.3171,120.3463,120.2197,120.2781,25114.0
2024-10-10 13:55:00,123.5,123.55,123.44,123.51,24394.0,120.2781,120.3268,120.2197,120.2879,24394.0
2024-10-10 14:00:00,123.49,123.52,123.42,123.5,28993.0,120.2684,120.2976,120.2002,120.2781,28993.0
2024-10-10 14:05:00,123.5,123.52,123.37,123.48,25967.0,120.2781,120.2976,120.1515,120.2586,25967.0
2024-10-10 14:10:00,123.48,123.52,123.28,123.28,30989.0,120.2586,120.2976,120.0639,120.0639,30989.0
2024-10-10 14:15:00,123.28,123.34,123.2,123.32,32302.0,120.0639,120.1223,119.9859,120.1028,32302.0
2024-10-10 14:20:00,123.33,123.4,123.29,123.33,21252.0,120.1126,120.1807,120.0736,120.1126,21252.0
2024-10-10 14:25:00,123.33,123.48,123.33,123.44,31784.0,120.1126,120.2586,120.1126,120.2197,31784.0
2024-10-10 14:30:00,123.44,123.45,123.35,123.45,28502.0,120.2197,120.2294,120.132,120.2294,28502.0
2024-10-10 14:35:00,123.44,123.49,123.38,123.49,32833.0,120.2197,120.2684,120.1612,120.2684,32833.0
2024-10-10 14:40:00,123.5,123.5,123.33,123.41,32848.0,120.2781,120.2781,120.1126,120.1905,32848.0
2024-10-10 14:45:00,123.41,123.44,123.34,123.34,23351.0,120.1905,120.2197,120.1223,120.1223,23351.0
2024-10-10 14:50:00,123.33,123.41,123.33,123.34,21908.0,120.1126,120.1905,120.1126,120.1223,21908.0
2024-10-10 14:55:00,123.35,123.43,123.34,123.39,28539.0,120.132,120.2099,120.1223,120.171,28539.0
2024-10-10 15:00:00,123.37,123.47,123.37,123.42,36375.0,120.1515,120.2489,120.1515,120.2002,36375.0
2024-10-10 15:05:00,123.43,123.48,123.33,123.33,55543.0,120.2099,120.2586,120.1126,120.1126,55543.0
2024-10-10 15:10:00,123.33,123.37,123.22,123.32,42887.0,120.1126,120.1515,120.0054,120.1028,42887.0
2024-10-10 15:15:00,123.33,123.38,123.29,123.34,27796.0,120.1126,120.1612,120.0736,120.1223,27796.0
2024-10-10 15:20:00,123.34,123.47,123.34,123.45,42895.0,120.1223,120.2489,120.1223,120.2294,42895.0
2024-10-10 15:25:00,123.45,123.46,123.23,123.25,65083.0,120.2294,120.2392,120.0152,120.0346,65083.0
2024-10-10 15:30:00,123.25,123.41,123.16,123.41,82562.0,120.0346,120.1905,119.947,120.1905,82562.0
2024-10-10 15:35:00,123.39,123.46,123.36,123.45,68290.0,120.171,120.2392,120.1418,120.2294,68290.0
2024-10-10 15:40:00,123.46,123.49,123.4,123.44,78238.0,120.2392,120.2684,120.1807,120.2197,78238.0
2024-10-10 15:45:00,123.44,123.49,123.34,123.34,85030.0,120.2197,120.2684,120.1223,120.1223,85030.0
2024-10-10 15:50:00,123.36,123.44,123.23,123.41,118230.0,120.1418,120.2197,120.0152,120.1905,118230.0
2024-10-10 15:55:00,123.41,123.45,123.0,123.14,573141.0,120.1905,120.2294,119.7912,119.9275,573141.0
2024-10-11 09:30:00,123.1,123.63,123.04,123.29,227981.0,119.8886,120.4047,119.8301,120.0736,227981.0
2024-10-11 09:35:00,123.3,123.37,123.03,123.23,76148.0,120.0833,120.1515,119.8204,120.0152,76148.0
2024-10-11 09:40:00,123.23,123.32,122.94,123.31,70899.0,120.0152,120.1028,119.7327,120.0931,70899.0
2024-10-11 09:45:00,123.34,123.39,123.13,123.14,79285.0,120.1223,120.171,119.9178,119.9275,79285.0
2024-10-11 09:50:00,123.15,123.53,123.11,123.43,75356.0,119.9372,120.3073,119.8983,120.2099,75356.0
2024-10-11 09:55:00,123.43,123.53,123.3,123.53,92708.0,120.2099,120.3073,120.0833,120.3073,92708.0
2024-10-11 10:00:00,123.51,123.51,123.05,123.36,107969.0,120.2879,120.2879,119.8399,120.1418,107969.0
2024-10-11 10:05:00,123.36,123.62,123.27,123.56,73424.0,120.1418,120.395,120.0541,120.3366,73424.0
2024-10-11 10:10:00,123.57,123.63,123.45,123.53,84704.0,120.3463,120.4047,120.2294,120.3073,84704.0
2024-10-11 10:15:00,123.54,123.65,123.49,123.5,62328.0,120.3171,120.4242,120.2684,120.2781,62328.0
2024-10-11 10:20:00,123.52,123.53,123.4,123.52,34196.0,120.2976,120.3073,120.1807,120.2976,34196.0
2024-10-11 10:25:00,123.58,123.85,123.49,123.82,70669.0,120.356,120.619,120.2684,120.5898,70669.0
2024-10-11 10:30:00,123.84,123.88,123.69,123.75,82224.0,120.6092,120.6482,120.4632,120.5216,82224.0
2024-10-11 10:35:00,123.74,123.78,123.61,123.73,74317.0,120.5119,120.5508,120.3852,120.5021,74317.0
2024-10-11 10:40:00,123.73,123.76,123.61,123.69,28648.0,120.5021,120.5313,120.3852,120.4632,28648.0
2024-10-11 10:45:00,123.69,123.8,123.52,123.63,53116.0,120.4632,120.5703,120.2976,120.4047,53116.0
2024-10-11 10:50:00,123.63,123.64,123.48,123.5,43255.0,120.4047,120.4145,120.2586,120.2781,43255.0
2024-10-11 10:55:00,123.51,123.76,123.49,123.73,50724.0,120.2879,120.5313,120.2684,120.5021,50724.0
2024-10-11 11:00:00,123.73,123.79,123.59,123.62,36693.0,120.5021,120.5606,120.3658,120.395,36693.0
2024-10-11 11:05:00,123.61,123.65,123.57,123.64,26240.0,120.3852,120.4242,120.3463,120.4145,26240.0
2024-10-11 11:10:00,123.63,123.69,123.53,123.67,32640.0,120.4047,120.4632,120.3073,120.4437,32640.0
2024-10-11 11:15:00,123.68,123.68,123.5,123.61,51359.0,120.4534,120.4534,120.2781,120.3852,51359.0
2024-10-11 11:20:00,123.64,123.65,123.55,123.64,37678.0,120.4145,120.4242,120.3268,120.4145,37678.0
2024-10-11 11:25:00,123.63,123.75,123.61,123.69,41186.0,120.4047,120.5216,120.3852,120.4632,41186.0
2024-10-11 11:30:00,123.7,123.72,123.52,123.58,34827.0,120.4729,120.4924,120.2976,120.356,34827.0
2024-10-11 11:35:00,123.57,123.71,123.57,123.68,51714.0,120.3463,120.4826,120.3463,120.4534,51714.0
2024-10-11 11:40:00,123.69,123.8,123.55,123.58,43611.0,120.4632,120.5703,120.3268,120.356,43611.0
2024-10-11 11:45:00,123.59,123.66,123.52,123.52,32135.0,120.3658,120.4339,120.2976,120.2976,32135.0
2024-10-11 11:50:00,123.53,123.61,123.53,123.58,25452.0,120.3073,120.3852,120.3073,120.356,25452.0
2024-10-11 11:55:00,123.58,123.61,123.52,123.56,31261.0,120.356,120.3852,120.2976,120.3366,31261.0
2024-10-11 12:00:00,123.57,123.57,123.44,123.52,41272.0,120.3463,120.3463,120.2197,120.2976,41272.0
2024-10-11 12:05:00,123.52,123.52,123.21,123.3,60353.0,120.2976,120.2976,119.9957,120.0833,60353.0
2024-10-11 12:10:00,123.3,123.42,123.29,123.36,31694.0,120.0833,120.2002,120.0736,120.1418,31694.0
2024-10-11 12:15:00,123.36,123.49,123.35,123.46,41124.0,120.1418,120.2684,120.132,120.2392,41124.0
2024-10-11 12:20:00,123.46,123.58,123.44,123.55,47426.0,120.2392,120.356,120.2197,120.3268,47426.0
2024-10-11 12:25:00,123.56,123.63,123.53,123.62,30417.0,120.3366,120.4047,120.3073,120.395,30417.0
2024-10-11 12:30:00,123.62,123.75,123.58,123.68,61447.0,120.395,120.5216,120.356,120.4534,61447.0
2024-10-11 12:35:00,123.68,123.74,123.62,123.64,43488.0,120.4534,120.5119,120.395,120.4145,43488.0
2024-10-11 12:40:00,123.63,123.69,123.58,123.66,42369.0,120.4047,120.4632,120.356,120.4339,42369.0
2024-10-11 12:45:00,123.65,123.74,123.64,123.69,33089.0,120.4242,120.5119,120.4145,120.4632,33089.0
2024-10-11 12:50:00,123.69,123.7,123.58,123.61,23234.0,120.4632,120.4729,120.356,120.3852,23234.0
2024-10-11 12:55:00,123.61,123.63,123.5,123.55,26642.0,120.3852,120.4047,120.2781,120.3268,26642.0
2024-10-11 13:00:00,123.55,123.66,123.52,123.57,60443.0,120.3268,120.4339,120.2976,120.3463,60443.0
2024-10-11 13:05:00,123.58,123.7,123.56,123.66,30906.0,120.356,120.4729,120.3366,120.4339,30906.0
2024-10-11 13:10:00,123.65,123.74,123.61,123.64,34314.0,120.4242,120.5119,120.3852,120.4145,34314.0
2024-10-11 13:15:00,123.63,123.78,123.61,123.71,36643.0,120.4047,120.5508,120.3852,120.4826,36643.0
2024-10-11 13:20:00,123.72,123.78,123.7,123.77,26492.0,120.4924,120.5508,120.4729,120.5411,26492.0
2024-10-11 13:25:00,123.78,123.79,123.67,123.72,115062.0,120.5508,120.5606,120.4437,120.4924,115062.0
2024-10-11 13:30:00,123.72,123.82,123.7,123.77,27477.0,120.4924,120.5898,120.4729,120.5411,27477.0
2024-10-11 13:35:00,123.76,123.85,123.73,123.85,39809.0,120.5313,120.619,120.5021,120.619,39809.0
2024-10-11 13:40:00,123.85,123.94,123.84,123.93,30433.0,120.619,120.7066,120.6092,120.6969,30433.0
2024-10-11 13:45:00,123.94,123.97,123.89,123.92,37104.0,120.7066,120.7359,120.6579,120.6872,37104.0
2024-10-11 13:50:00,123.92,123.98,123.91,123.94,40515.0,120.6872,120.7456,120.6774,120.7066,40515.0
2024-10-11 13:55:00,123.94,123.97,123.87,123.87,30097.0,120.7066,120.7359,120.6385,120.6385,30097.0
2024-10-11 14:00:00,123.87,123.95,123.86,123.9,25567.0,120.6385,120.7164,120.6287,120.6677,25567.0
2024-10-11 14:05:00,123.91,123.93,123.81,123.82,27350.0,120.6774,120.6969,120.58,120.5898,27350.0
2024-10-11 14:10:00,123.82,123.96,123.81,123.95,57245.0,120.5898,120.7261,120.58,120.7164,57245.0
2024-10-11 14:15:00,123.96,123.98,123.93,123.97,41853.0,120.7261,120.7456,120.6969,120.7359,41853.0
2024-10-11 14:20:00,123.97,124.0,123.91,123.93,62812.0,120.7359,120.7651,120.6774,120.6969,62812.0
2024-10-11 14:25:00,123.94,124.02,123.91,123.95,112583.0,120.7066,120.7846,120.6774,120.7164,112583.0
2024-10-11 14:30:00,123.95,124.0,123.89,123.97,25513.0,120.7164,120.7651,120.6579,120.7359,25513.0
2024-10-11 14:35:00,123.98,123.99,123.86,123.89,48013.0,120.7456,120.7553,120.6287,120.6579,48013.0
2024-10-11 14:40:00,123.88,123.9,123.85,123.89,20877.0,120.6482,120.6677,120.619,120.6579,20877.0
2024-10-11 14:45:00,123.9,123.98,123.88,123.95,33573.0,120.6677,120.7456,120.6482,120.7164,33573.0
2024-10-11 14:50:00,123.96,123.99,123.92,123.94,24702.0,120.7261,120.7553,120.6872,120.7066,24702.0
2024-10-11 14:55:00,123.94,124.0,123.89,123.9,34888.0,120.7066,120.7651,120.6579,120.6677,34888.0
2024-10-11 15:00:00,123.87,123.94,123.87,123.9,27972.0,120.6385,120.7066,120.6385,120.6677,27972.0
2024-10-11 15:05:00,123.9,123.94,123.86,123.88,39715.0,120.6677,120.7066,120.6287,120.6482,39715.0
2024-10-11 15:10:00,123.88,123.95,123.85,123.95,45262.0,120.6482,120.7164,120.619,120.7164,45262.0
2024-10-11 15:15:00,123.95,124.0,123.92,123.95,35092.0,120.7164,120.7651,120.6872,120.7164,35092.0
2024-10-11 15:20:00,123.96,124.0,123.91,124.0,36819.0,120.7261,120.7651,120.6774,120.7651,36819.0
2024-10-11 15:25:00,123.99,124.04,123.94,123.95,54934.0,120.7553,120.804,120.7066,120.7164,54934.0
2024-10-11 15:30:00,123.96,124.0,123.85,123.88,51406.0,120.7261,120.7651,120.619,120.6482,51406.0
2024-10-11 15:35:00,123.88,123.95,123.86,123.91,35647.0,120.6482,120.7164,120.6287,120.6774,35647.0
2024-10-11 15:40:00,123.91,123.91,123.83,123.87,77009.0,120.6774,120.6774,120.5995,120.6385,77009.0
2024-10-11 15:45:00,123.86,123.95,123.8,123.81,96858.0,120.6287,120.7164,120.5703,120.58,96858.0
2024-10-11 15:50:00,123.79,123.81,123.64,123.75,150715.0,120.5606,120.58,120.4145,120.5216,150715.0
2024-10-11 15:55:00,123.76,123.83,123.62,123.64,348515.0,120.5313,120.5995,120.395,120.4145,348515.0
2024-10-14 09:30:00,123.24,123.24,122.61,122.99,189571.0,120.0249,120.0249,119.4113,119.7814,189571.0
2024-10-14 09:35:00,122.99,123.09,122.66,122.78,103504.0,119.7814,119.8788,119.46,119.5769,103504.0
2024-10-14 09:40:00,122.79,123.35,122.63,123.23,79405.0,119.5866,120.132,119.4308,120.0152,79405.0
2024-10-14 09:45:00,123.28,123.48,123.12,123.36,75307.0,120.0639,120.2586,119.908,120.1418,75307.0
2024-10-14 09:50:00,123.38,123.41,123.17,123.27,68198.0,120.1612,120.1905,119.9567,120.0541,68198.0
2024-10-14 09:55:00,123.27,123.36,123.05,123.11,63645.0,120.0541,120.1418,119.8399,119.8983,63645.0
2024-10-14 10:00:00,123.08,123.34,122.99,123.27,74105.0,119.8691,120.1223,119.7814,120.0541,74105.0
2024-10-14 10:05:00,123.27,123.35,123.22,123.32,40293.0,120.0541,120.132,120.0054,120.1028,40293.0
2024-10-14 10:10:00,123.33,123.62,123.3,123.61,91752.0,120.1126,120.395,120.0833,120.3852,91752.0
2024-10-14 10:15:00,123.61,123.64,123.27,123.43,104579.0,120.3852,120.4145,120.0541,120.2099,104579.0
2024-10-14 10:20:00,123.42,123.62,123.26,123.54,88466.0,120.2002,120.395,120.0444,120.3171,88466.0
2024-10-14 10:25:00,123.55,123.67,123.32,123.42,65963.0,120.3268,120.4437,120.1028,120.2002,65963.0
2024-10-14 10:30:00,123.43,123.58,123.41,123.48,46934.0,120.2099,120.356,120.1905,120.2586,46934.0
2024-10-14 10:35:00,123.51,123.62,123.39,123.6,41564.0,120.2879,120.395,120.171,120.3755,41564.0
2024-10-14 10:40:00,123.6,123.9,123.58,123.87,51606.0,120.3755,120.6677,120.356,120.6385,51606.0
2024-10-14 10:45:00,123.87,123.93,123.77,123.91,64695.0,120.6385,120.6969,120.5411,120.6774,64695.0
2024-10-14 10:50:00,123.92,124.07,123.88,124.06,84597.0,120.6872,120.8332,120.6482,120.8235,84597.0
2024-10-14 10:55:00,124.06,124.13,123.87,123.91,94306.0,120.8235,120.8917,120.6385,120.6774,94306.0
2024-10-14 11:00:00,123.89,123.99,123.78,123.81,55764.0,120.6579,120.7553,120.5508,120.58,55764.0
2024-10-14 11:05:00,123.8,123.82,123.72,123.74,46058.0,120.5703,120.5898,120.4924,120.5119,46058.0
2024-10-14 11:10:00,123.74,123.8,123.65,123.74,61462.0,120.5119,120.5703,120.4242,120.5119,61462.0
2024-10-14 11:15:00,123.75,123.77,123.69,123.72,82552.0,120.5216,120.5411,120.4632,120.4924,82552.0
2024-10-14 11:20:00,123.73,123.77,123.63,123.66,41443.0,120.5021,120.5411,120.4047,120.4339,41443.0
2024-10-14 11:25:00,123.68,123.85,123.62,123.79,34302.0,120.4534,120.619,120.395,120.5606,34302.0
2024-10-14 11:30:00,123.79,123.94,123.57,123.57,54993.0,120.5606,120.7066,120.3463,120.3463,54993.0
2024-10-14 11:35:00,123.58,123.71,123.55,123.67,36143.0,120.356,120.4826,120.3268,120.4437,36143.0
2024-10-14 11:40:00,123.67,123.77,123.66,123.7,43405.0,120.4437,120.5411,120.4339,120.4729,43405.0
2024-10-14 11:45:00,123.7,123.72,123.59,123.62,37489.0,120.4729,120.4924,120.3658,120.395,37489.0
2024-10-14 11:50:00,123.61,123.73,123.54,123.7,39350.0,120.3852,120.5021,120.3171,120.4729,39350.0
2024-10-14 11:55:00,123.72,123.79,123.65,123.74,22021.0,120.4924,120.5606,120.4242,120.5119,22021.0
2024-10-14 12:00:00,123.74,123.84,123.68,123.7,38515.0,120.5119,120.6092,120.4534,120.4729,38515.0
2024-10-14 12:05:00,123.68,123.83,123.68,123.69,31716.0,120.4534,120.5995,120.4534,120.4632,31716.0
2024-10-14 12:10:00,123.69,123.86,123.69,123.82,21732.0,120.4632,120.6287,120.4632,120.5898,21732.0
2024-10-14 12:15:00,123.83,123.87,123.65,123.66,26991.0,120.5995,120.6385,120.4242,120.4339,26991.0
2024-10-14 12:20:00,123.66,123.7,123.63,123.64,24031.0,120.4339,120.4729,120.4047,120.4145,24031.0
2024-10-14 12:25:00,123.64,123.7,123.63,123.65,25492.0,120.4145,120.4729,120.4047,120.4242,25492.0
2024-10-14 12:30:00,123.65,123.7,123.63,123.7,21169.0,120.4242,120.4729,120.4047,120.4729,21169.0
2024-10-14 12:35:00,123.71,123.74,123.64,123.67,29341.0,120.4826,120.5119,120.4145,120.4437,29341.0
2024-10-14 12:40:00,123.67,123.77,123.65,123.74,42665.0,120.4437,120.5411,120.4242,120.5119,42665.0
2024-10-14 12:45:00,123.73,123.76,123.68,123.7,48791.0,120.5021,120.5313,120.4534,120.4729,48791.0
2024-10-14 12:50:00,123.69,123.79,123.65,123.77,41999.0,120.4632,120.5606,120.4242,120.5411,41999.0
2024-10-14 12:55:00,123.77,123.93,123.76,123.9,36945.0,120.5411,120.6969,120.5313,120.6677,36945.0
2024-10-14 13:00:00,123.89,123.89,123.77,123.81,23753.0,120.6579,120.6579,120.5411,120.58,23753.0
2024-10-14 13:05:00,123.81,123.85,123.72,123.73,17546.0,120.58,120.619,120.4924,120.5021,17546.0
2024-10-14 13:10:00,123.73,123.76,123.67,123.69,23453.0,120.5021,120.5313,120.4437,120.4632,23453.0
2024-10-14 13:15:00,123.68,123.75,123.67,123.69,28544.0,120.4534,120.5216,120.4437,120.4632,28544.0
2024-10-14 13:20:00,123.69,123.76,123.65,123.65,34537.0,120.4632,120.5313,120.4242,120.4242,34537.0
2024-10-14 13:25:00,123.67,123.79,123.63,123.76,33911.0,120.4437,120.5606,120.4047,120.5313,33911.0
2024-10-14 13:30:00,123.76,123.77,123.7,123.73,28752.0,120.5313,120.5411,120.4729,120.5021,28752.0
2024-10-14 13:35:00,123.73,123.81,123.72,123.81,30556.0,120.5021,120.58,120.4924,120.58,30556.0
2024-10-14 13:40:00,123.81,123.9,123.79,123.86,57085.0,120.58,120.6677,120.5606,120.6287,57085.0
2024-10-14 13:45:00,123.87,123.97,123.87,123.92,30459.0,120.6385,120.7359,120.6385,120.6872,30459.0
2024-10-14 13:50:00,123.93,123.96,123.89,123.9,30769.0,120.6969,120.7261,120.6579,120.6677,30769.0
2024-10-14 13:55:00,123.9,123.91,123.8,123.82,34936.0,120.6677,120.6774,120.5703,120.5898,34936.0
2024-10-14 14:00:00,123.84,123.92,123.75,123.91,30653.0,120.6092,120.6872,120.5216,120.6774,30653.0
2024-10-14 14:05:00,123.91,123.96,123.82,123.9,27572.0,120.6774,120.7261,120.5898,120.6677,27572.0
2024-10-14 14:10:00,123.9,124.0,123.89,123.98,23374.0,120.6677,120.7651,120.6579,120.7456,23374.0
2024-10-14 14:15:00,123.97,124.05,123.94,124.05,120441.0,120.7359,120.8138,120.7066,120.8138,120441.0
2024-10-14 14:20:00,124.04,124.08,124.01,124.05,42113.0,120.804,120.843,120.7748,120.8138,42113.0
2024-10-14 14:25:00,124.07,124.07,123.8,123.89,36004.0,120.8332,120.8332,120.5703,120.6579,36004.0
2024-10-14 14:30:00,123.9,124.0,123.9,123.98,21210.0,120.6677,120.7651,120.6677,120.7456,21210.0
2024-10-14 14:35:00,123.98,124.02,123.91,123.93,17594.0,120.7456,120.7846,120.6774,120.6969,17594.0
2024-10-14 14:40:00,123.93,123.94,123.85,123.91,27516.0,120.6969,120.7066,120.619,120.6774,27516.0
2024-10-14 14:45:00,123.92,123.95,123.78,123.79,21136.0,120.6872,120.7164,120.5508,120.5606,21136.0
2024-10-14 14:50:00,123.78,123.81,123.73,123.74,26650.0,120.5508,120.58,120.5021,120.5119,26650.0
2024-10-14 14:55:00,123.73,123.83,123.72,123.81,22673.0,120.5021,120.5995,120.4924,120.58,22673.0
2024-10-14 15:00:00,123.81,123.82,123.73,123.8,37608.0,120.58,120.5898,120.5021,120.5703,37608.0
2024-10-14 15:05:00,123.8,123.8,123.69,123.7,65680.0,120.5703,120.5703,120.4632,120.4729,65680.0
2024-10-14 15:10:00,123.7,123.76,123.66,123.67,48521.0,120.4729,120.5313,120.4339,120.4437,48521.0
2024-10-14 15:15:00,123.66,123.66,123.47,123.49,55885.0,120.4339,120.4339,120.2489,120.2684,55885.0
2024-10-14 15:20:00,123.47,123.51,123.37,123.51,48286.0,120.2489,120.2879,120.1515,120.2879,48286.0
2024-10-14 15:25:00,123.5,123.54,123.43,123.52,30201.0,120.2781,120.3171,120.2099,120.2976,30201.0
2024-10-14 15:30:00,123.52,123.56,123.45,123.48,40553.0,120.2976,120.3366,120.2294,120.2586,40553.0
2024-10-14 15:35:00,123.47,123.66,123.47,123.66,78375.0,120.2489,120.4339,120.2489,120.4339,78375.0
2024-10-14 15:40:00,123.66,123.91,123.63,123.91,240916.0,120.4339,120.6774,120.4047,120.6774,240916.0
2024-10-14 15:45:00,123.91,124.04,123.78,123.98,137420.0,120.6774,120.804,120.5508,120.7456,137420.0
2024-10-14 15:50:00,123.99,124.07,123.86,124.03,191648.0,120.7553,120.8332,120.6287,120.7943,191648.0
2024-10-14 15:55:00,124.04,124.26,124.03,124.1,678326.0,120.804,121.0183,120.7943,120.8625,678326.0
2024-10-15 09:30:00,120.65,121.95,120.53,120.77,499670.0,117.5025,118.7686,117.3856,117.6193,499670.0
2024-10-15 09:35:00,120.73,120.74,120.06,120.33,608450.0,117.5804,117.5901,116.9279,117.1908,608450.0
2024-10-15 09:40:00,120.34,120.47,120.05,120.09,262538.0,117.2006,117.3272,116.9181,116.9571,262538.0
2024-10-15 09:45:00,120.08,120.26,119.78,120.22,398210.0,116.9473,117.1226,116.6552,117.0837,398210.0
2024-10-15 09:50:00,120.26,120.47,120.14,120.38,176535.0,117.1226,117.3272,117.0058,117.2395,176535.0
2024-10-15 09:55:00,120.38,120.58,120.23,120.36,114786.0,117.2395,117.4343,117.0934,117.22,114786.0
2024-10-15 10:00:00,120.34,120.56,120.3,120.47,112343.0,117.2006,117.4148,117.1616,117.3272,112343.0
2024-10-15 10:05:00,120.45,120.53,120.34,120.52,117459.0,117.3077,117.3856,117.2006,117.3759,117459.0
2024-10-15 10:10:00,120.52,120.91,120.51,120.83,199321.0,117.3759,117.7557,117.3661,117.6778,199321.0
2024-10-15 10:15:00,120.82,121.07,120.71,121.03,133283.0,117.668,117.9115,117.5609,117.8726,133283.0
2024-10-15 10:20:00,121.05,121.18,120.46,120.48,203589.0,117.892,118.0186,117.3174,117.3369,203589.0
2024-10-15 10:25:00,120.48,120.73,120.4,120.66,141178.0,117.3369,117.5804,117.259,117.5122,141178.0
2024-10-15 10:30:00,120.65,121.09,120.61,120.99,178671.0,117.5025,117.931,117.4635,117.8336,178671.0
2024-10-15 10:35:00,120.98,121.31,120.95,121.26,131780.0,117.8239,118.1453,117.7946,118.0966,131780.0
2024-10-15 10:40:00,121.27,121.47,121.21,121.33,107911.0,118.1063,118.3011,118.0479,118.1647,107911.0
2024-10-15 10:45:00,121.32,121.42,121.22,121.23,78941.0,118.155,118.2524,118.0576,118.0673,78941.0
2024-10-15 10:50:00,121.22,121.54,121.15,121.48,115084.0,118.0576,118.3693,117.9894,118.3108,115084.0
2024-10-15 10:55:00,121.48,121.5,121.21,121.27,81007.0,118.3108,118.3303,118.0479,118.1063,81007.0
2024-10-15 11:00:00,121.27,121.48,121.19,121.42,96398.0,118.1063,118.3108,118.0284,118.2524,96398.0
2024-10-15 11:05:00,121.43,121.44,121.31,121.33,57990.0,118.2621,118.2719,118.1453,118.1647,57990.0
2024-10-15 11:10:00,121.34,121.35,121.0,121.04,83765.0,118.1745,118.1842,117.8433,117.8823,83765.0
2024-10-15 11:15:00,121.04,121.1,120.95,121.03,69694.0,117.8823,117.9407,117.7946,117.8726,69694.0
2024-10-15 11:20:00,121.02,121.16,120.96,121.11,56064.0,117.8628,117.9992,117.8044,117.9505,56064.0
2024-10-15 11:25:00,121.12,121.2,121.03,121.19,46828.0,117.9602,118.0381,117.8726,118.0284,46828.0
2024-10-15 11:30:00,121.19,121.46,121.16,121.42,83123.0,118.0284,118.2913,117.9992,118.2524,83123.0
2024-10-15 11:35:00,121.41,121.48,121.3,121.42,70699.0,118.2426,118.3108,118.1355,118.2524,70699.0
2024-10-15 11:40:00,121.42,121.69,121.37,121.63,92973.0,118.2524,118.5153,118.2037,118.4569,92973.0
2024-10-15 11:45:00,121.62,121.65,121.44,121.58,78646.0,118.4472,118.4764,118.2719,118.4082,78646.0
2024-10-15 11:50:00,121.58,121.58,121.29,121.38,64701.0,118.4082,118.4082,118.1258,118.2134,64701.0
2024-10-15 11:55:00,121.38,121.4,121.29,121.32,56945.0,118.2134,118.2329,118.1258,118.155,56945.0
2024-10-15 12:00:00,121.32,121.5,121.29,121.49,60835.0,118.155,118.3303,118.1258,118.3206,60835.0
2024-10-15 12:05:00,121.49,121.59,121.4,121.42,107716.0,118.3206,118.4179,118.2329,118.2524,107716.0
2024-10-15 12:10:00,121.43,121.45,121.24,121.27,74242.0,118.2621,118.2816,118.0771,118.1063,74242.0
2024-10-15 12:15:00,121.28,121.36,121.25,121.32,66088.0,118.116,118.1939,118.0868,118.155,66088.0
2024-10-15 12:20:00,121.32,121.39,121.25,121.34,60727.0,118.155,118.2232,118.0868,118.1745,60727.0
2024-10-15 12:25:00,121.35,121.4,121.28,121.32,81713.0,118.1842,118.2329,118.116,118.155,81713.0
2024-10-15 12:30:00,121.33,121.46,121.27,121.39,51800.0,118.1647,118.2913,118.1063,118.2232,51800.0
2024-10-15 12:35:00,121.38,121.4,121.3,121.34,58142.0,118.2134,118.2329,118.1355,118.1745,58142.0
2024-10-15 12:40:00,121.32,121.37,121.29,121.3,43902.0,118.155,118.2037,118.1258,118.1355,43902.0
2024-10-15 12:45:00,121.3,121.36,121.29,121.31,53209.0,118.1355,118.1939,118.1258,118.1453,53209.0
2024-10-15 12:50:00,121.32,121.49,121.29,121.46,42194.0,118.155,118.3206,118.1258,118.2913,42194.0
2024-10-15 12:55:00,121.46,121.49,121.36,121.4,57156.0,118.2913,118.3206,118.1939,118.2329,57156.0
2024-10-15 13:00:00,121.41,121.48,121.31,121.45,43410.0,118.2426,118.3108,118.1453,118.2816,43410.0
2024-10-15 13:05:00,121.44,121.45,121.16,121.2,84191.0,118.2719,118.2816,117.9992,118.0381,84191.0
2024-10-15 13:10:00,121.19,121.2,121.01,121.02,49607.0,118.0284,118.0381,117.8531,117.8628,49607.0
2024-10-15 13:15:00,121.02,121.09,120.98,120.99,72267.0,117.8628,117.931,117.8239,117.8336,72267.0
2024-10-15 13:20:00,121.0,121.17,120.96,121.16,43413.0,117.8433,118.0089,117.8044,117.9992,43413.0
2024-10-15 13:25:00,121.16,121.18,121.06,121.17,52268.0,117.9992,118.0186,117.9018,118.0089,52268.0
2024-10-15 13:30:00,121.18,121.21,120.93,120.98,105967.0,118.0186,118.0479,117.7752,117.8239,105967.0
2024-10-15 13:35:00,120.97,121.1,120.96,120.98,38864.0,117.8141,117.9407,117.8044,117.8239,38864.0
2024-10-15 13:40:00,120.98,121.04,120.88,120.95,34113.0,117.8239,117.8823,117.7265,117.7946,34113.0
2024-10-15 13:45:00,120.97,121.04,120.91,120.96,25737.0,117.8141,117.8823,117.7557,117.8044,25737.0
2024-10-15 13:50:00,120.97,121.04,120.95,120.96,32885.0,117.8141,117.8823,117.7946,117.8044,32885.0
2024-10-15 13:55:00,120.95,120.96,120.86,120.94,58790.0,117.7946,117.8044,117.707,117.7849,58790.0
2024-10-15 14:00:00,120.95,121.01,120.81,120.82,45771.0,117.7946,117.8531,117.6583,117.668,45771.0
2024-10-15 14:05:00,120.81,120.96,120.8,120.84,55584.0,117.6583,117.8044,117.6486,117.6875,55584.0
2024-10-15 14:10:00,120.84,120.92,120.81,120.84,45652.0,117.6875,117.7654,117.6583,117.6875,45652.0
2024-10-15 14:15:00,120.83,120.99,120.7,120.98,75850.0,117.6778,117.8336,117.5512,117.8239,75850.0
2024-10-15 14:20:00,120.97,121.02,120.85,120.85,82728.0,117.8141,117.8628,117.6973,117.6973,82728.0
2024-10-15 14:25:00,120.86,120.92,120.75,120.84,42929.0,117.707,117.7654,117.5999,117.6875,42929.0
2024-10-15 14:30:00,120.84,120.98,120.82,120.91,67595.0,117.6875,117.8239,117.668,117.7557,67595.0
2024-10-15 14:35:00,120.9,120.92,120.84,120.9,43433.0,117.7459,117.7654,117.6875,117.7459,43433.0
2024-10-15 14:40:00,120.91,120.95,120.85,120.9,41334.0,117.7557,117.7946,117.6973,117.7459,41334.0
2024-10-15 14:45:00,120.89,121.05,120.88,120.92,69441.0,117.7362,117.892,117.7265,117.7654,69441.0
2024-10-15 14:50:00,120.91,120.93,120.85,120.88,30735.0,117.7557,117.7752,117.6973,117.7265,30735.0
2024-10-15 14:55:00,120.88,120.89,120.81,120.87,35869.0,117.7265,117.7362,117.6583,117.7167,35869.0
2024-10-15 15:00:00,120.88,120.91,120.78,120.84,64248.0,117.7265,117.7557,117.6291,117.6875,64248.0
2024-10-15 15:05:00,120.84,120.99,120.82,120.9,88755.0,117.6875,117.8336,117.668,117.7459,88755.0
2024-10-15 15:10:00,120.91,121.08,120.9,120.94,48124.0,117.7557,117.9213,117.7459,117.7849,48124.0
2024-10-15 15:15:00,120.95,121.01,120.93,120.95,90335.0,117.7946,117.8531,117.7752,117.7946,90335.0
2024-10-15 15:20:00,120.93,121.06,120.88,121.01,44728.0,117.7752,117.9018,117.7265,117.8531,44728.0
2024-10-15 15:25:00,121.01,121.04,120.91,120.91,75951.0,117.8531,117.8823,117.7557,117.7557,75951.0
2024-10-15 15:30:00,120.92,120.94,120.85,120.85,96996.0,117.7654,117.7849,117.6973,117.6973,96996.0
2024-10-15 15:35:00,120.85,120.85,120.73,120.77,124667.0,117.6973,117.6973,117.5804,117.6193,124667.0
2024-10-15 15:40:00,120.77,120.91,120.74,120.89,107762.0,117.6193,117.7557,117.5901,117.7362,107762.0
2024-10-15 15:45:00,120.89,120.89,120.71,120.8,116853.0,117.7362,117.7362,117.5609,117.6486,116853.0
2024-10-15 15:50:00,120.8,120.8,120.44,120.45,335663.0,117.6486,117.6486,117.2979,117.3077,335663.0
2024-10-15 15:55:00,120.47,120.49,120.19,120.38,913733.0,117.3272,117.3466,117.0545,117.2395,913733.0
2024-10-16 09:30:00,120.89,121.42,120.65,121.04,188428.0,117.7362,118.2524,117.5025,117.8823,188428.0
2024-10-16 09:35:00,121.05,121.27,120.69,121.19,83111.0,117.892,118.1063,117.5414,118.0284,83111.0
2024-10-16 09:40:00,121.21,121.26,120.93,121.15,101690.0,118.0479,118.0966,117.7752,117.9894,101690.0
2024-10-16 09:45:00,121.14,121.41,121.1,121.23,107162.0,117.9797,118.2426,117.9407,118.0673,107162.0
2024-10-16 09:50:00,121.23,121.23,120.96,120.97,95586.0,118.0673,118.0673,117.8044,117.8141,95586.0
2024-10-16 09:55:00,120.98,121.2,120.94,121.01,63277.0,117.8239,118.0381,117.7849,117.8531,63277.0
2024-10-16 10:00:00,121.02,121.23,121.02,121.15,80238.0,117.8628,118.0673,117.8628,117.9894,80238.0
2024-10-16 10:05:00,121.15,121.27,120.95,121.21,129831.0,117.9894,118.1063,117.7946,118.0479,129831.0
2024-10-16 10:10:00,121.21,121.25,120.95,121.03,64059.0,118.0479,118.0868,117.7946,117.8726,64059.0
2024-10-16 10:15:00,121.02,121.44,120.97,121.42,68852.0,117.8628,118.2719,117.8141,118.2524,68852.0
2024-10-16 10:20:00,121.42,121.42,121.06,121.1,72844.0,118.2524,118.2524,117.9018,117.9407,72844.0
2024-10-16 10:25:00,121.11,121.14,120.96,121.0,49730.0,117.9505,117.9797,117.8044,117.8433,49730.0
2024-10-16 10:30:00,120.98,121.18,120.95,120.96,73704.0,117.8239,118.0186,117.7946,117.8044,73704.0
2024-10-16 10:35:00,120.96,121.08,120.93,120.99,61662.0,117.8044,117.9213,117.7752,117.8336,61662.0
2024-10-16 10:40:00,121.01,121.04,120.88,121.02,43732.0,117.8531,117.8823,117.7265,117.8628,43732.0
2024-10-16 10:45:00,121.02,121.29,121.02,121.11,56489.0,117.8628,118.1258,117.8628,117.9505,56489.0
2024-10-16 10:50:00,121.1,121.13,120.98,121.09,46114.0,117.9407,117.9699,117.8239,117.931,46114.0
2024-10-16 10:55:00,121.09,121.31,121.07,121.29,49406.0,117.931,118.1453,117.9115,118.1258,49406.0
2024-10-16 11:00:00,121.32,121.32,121.0,121.05,60930.0,118.155,118.155,117.8433,117.892,60930.0
2024-10-16 11:05:00,121.06,121.08,120.85,120.97,34749.0,117.9018,117.9213,117.6973,117.8141,34749.0
2024-10-16 11:10:00,120.98,121.08,120.81,120.82,37707.0,117.8239,117.9213,117.6583,117.668,37707.0
2024-10-16 11:15:00,120.82,120.87,120.77,120.83,40582.0,117.668,117.7167,117.6193,117.6778,40582.0
2024-10-16 11:20:00,120.8,120.92,120.64,120.91,51612.0,117.6486,117.7654,117.4927,117.7557,51612.0
2024-10-16 11:25:00,120.91,120.93,120.81,120.86,36847.0,117.7557,117.7752,117.6583,117.707,36847.0
2024-10-16 11:30:00,120.88,120.93,120.73,120.75,38400.0,117.7265,117.7752,117.5804,117.5999,38400.0
2024-10-16 11:35:00,120.75,120.89,120.68,120.88,28987.0,117.5999,117.7362,117.5317,117.7265,28987.0
2024-10-16 11:40:00,120.87,120.89,120.8,120.88,27563.0,117.7167,117.7362,117.6486,117.7265,27563.0
2024-10-16 11:45:00,120.86,120.88,120.72,120.81,24839.0,117.707,117.7265,117.5706,117.6583,24839.0
2024-10-16 11:50:00,120.82,120.91,120.82,120.84,25227.0,117.668,117.7557,117.668,117.6875,25227.0
2024-10-16 11:55:00,120.85,120.9,120.83,120.89,36410.0,117.6973,117.7459,117.6778,117.7362,36410.0
2024-10-16 12:00:00,120.89,120.98,120.88,120.92,67037.0,117.7362,117.8239,117.7265,117.7654,67037.0
2024-10-16 12:05:00,120.91,120.99,120.9,120.92,38691.0,117.7557,117.8336,117.7459,117.7654,38691.0
2024-10-16 12:10:00,120.91,120.93,120.75,120.84,35897.0,117.7557,117.7752,117.5999,117.6875,35897.0
2024-10-16 12:15:00,120.84,120.91,120.72,120.91,75867.0,117.6875,117.7557,117.5706,117.7557,75867.0
2024-10-16 12:20:00,120.87,120.93,120.79,120.8,63595.0,117.7167,117.7752,117.6388,117.6486,63595.0
2024-10-16 12:25:00,120.82,120.84,120.64,120.71,93507.0,117.668,117.6875,117.4927,117.5609,93507.0
2024-10-16 12:30:00,120.71,120.83,120.67,120.73,46857.0,117.5609,117.6778,117.5219,117.5804,46857.0
2024-10-16 12:35:00,120.75,120.79,120.6,120.68,76348.0,117.5999,117.6388,117.4538,117.5317,76348.0
2024-10-16 12:40:00,120.68,120.75,120.62,120.67,51698.0,117.5317,117.5999,117.4733,117.5219,51698.0
2024-10-16 12:45:00,120.67,120.78,120.66,120.67,64248.0,117.5219,117.6291,117.5122,117.5219,64248.0
2024-10-16 12:50:00,120.67,120.77,120.63,120.7,37640.0,117.5219,117.6193,117.483,117.5512,37640.0
2024-10-16 12:55:00,120.7,120.76,120.66,120.71,46533.0,117.5512,117.6096,117.5122,117.5609,46533.0
2024-10-16 13:00:00,120.71,120.82,120.67,120.8,73542.0,117.5609,117.668,117.5219,117.6486,73542.0
2024-10-16 13:05:00,120.8,120.87,120.78,120.79,34735.0,117.6486,117.7167,117.6291,117.6388,34735.0
2024-10-16 13:10:00,120.8,120.98,120.79,120.98,24330.0,117.6486,117.8239,117.6388,117.8239,24330.0
2024-10-16 13:15:00,120.99,121.0,120.93,120.95,43659.0,117.8336,117.8433,117.7752,117.7946,43659.0
2024-10-16 13:20:00,120.95,121.0,120.94,120.95,26596.0,117.7946,117.8433,117.7849,117.7946,26596.0
2024-10-16 13:25:00,120.96,121.01,120.93,120.97,43743.0,117.8044,117.8531,117.7752,117.8141,43743.0
2024-10-16 13:30:00,120.98,120.99,120.79,120.82,39912.0,117.8239,117.8336,117.6388,117.668,39912.0
2024-10-16 13:35:00,120.82,120.84,120.74,120.81,28191.0,117.668,117.6875,117.5901,117.6583,28191.0
2024-10-16 13:40:00,120.81,120.87,120.77,120.82,22475.0,117.6583,117.7167,117.6193,117.668,22475.0
2024-10-16 13:45:00,120.81,120.82,120.62,120.63,29118.0,117.6583,117.668,117.4733,117.483,29118.0
2024-10-16 13:50:00,120.63,120.73,120.61,120.71,32055.0,117.483,117.5804,117.4635,117.5609,32055.0
2024-10-16 13:55:00,120.72,120.81,120.72,120.8,42549.0,117.5706,117.6583,117.5706,117.6486,42549.0
2024-10-16 14:00:00,120.8,120.82,120.75,120.79,31171.0,117.6486,117.668,117.5999,117.6388,31171.0
2024-10-16 14:05:00,120.8,121.02,120.79,120.99,40595.0,117.6486,117.8628,117.6388,117.8336,40595.0
2024-10-16 14:10:00,121.0,121.01,120.94,121.0,27949.0,117.8433,117.8531,117.7849,117.8433,27949.0
2024-10-16 14:15:00,121.0,121.03,120.95,121.0,36993.0,117.8433,117.8726,117.7946,117.8433,36993.0
2024-10-16 14:20:00,120.99,121.09,120.99,121.04,93799.0,117.8336,117.931,117.8336,117.8823,93799.0
2024-10-16 14:25:00,121.03,121.11,121.02,121.09,38421.0,117.8726,117.9505,117.8628,117.931,38421.0
2024-10-16 14:30:00,121.09,121.14,121.03,121.04,46702.0,117.931,117.9797,117.8726,117.8823,46702.0
2024-10-16 14:35:00,121.05,121.06,120.72,120.9,122500.0,117.892,117.9018,117.5706,117.7459,122500.0
2024-10-16 14:40:00,120.9,120.92,120.85,120.88,33570.0,117.7459,117.7654,117.6973,117.7265,33570.0
2024-10-16 14:45:00,120.89,120.97,120.81,120.91,33743.0,117.7362,117.8141,117.6583,117.7557,33743.0
2024-10-16 14:50:00,120.91,120.92,120.81,120.84,49591.0,117.7557,117.7654,117.6583,117.6875,49591.0
2024-10-16 14:55:00,120.85,120.89,120.7,120.79,64248.0,117.6973,117.7362,117.5512,117.6388,64248.0
2024-10-16 15:00:00,120.78,120.79,120.62,120.68,61792.0,117.6291,117.6388,117.4733,117.5317,61792.0
2024-10-16 15:05:00,120.68,120.78,120.65,120.78,48928.0,117.5317,117.6291,117.5025,117.6291,48928.0
2024-10-16 15:10:00,120.8,120.83,120.76,120.8,51051.0,117.6486,117.6778,117.6096,117.6486,51051.0
2024-10-16 15:15:00,120.8,120.81,120.66,120.73,47714.0,117.6486,117.6583,117.5122,117.5804,47714.0
2024-10-16 15:20:00,120.73,120.8,120.68,120.79,61332.0,117.5804,117.6486,117.5317,117.6388,61332.0
2024-10-16 15:25:00,120.78,120.96,120.77,120.92,49718.0,117.6291,117.8044,117.6193,117.7654,49718.0
2024-10-16 15:30:00,120.91,120.94,120.83,120.94,45494.0,117.7557,117.7849,117.6778,117.7849,45494.0
2024-10-16 15:35:00,120.93,120.97,120.89,120.97,46081.0,117.7752,117.8141,117.7362,117.8141,46081.0
2024-10-16 15:40:00,120.96,120.99,120.9,120.95,48038.0,117.8044,117.8336,117.7459,117.7946,48038.0
2024-10-16 15:45:00,120.95,120.96,120.78,120.83,71833.0,117.7946,117.8044,117.6291,117.6778,71833.0
2024-10-16 15:50:00,120.83,120.84,120.65,120.69,98156.0,117.6778,117.6875,117.5025,117.5414,98156.0
2024-10-16 15:55:00,120.7,120.76,120.62,120.69,386760.0,117.5512,117.6096,117.4733,117.5414,386760.0
2024-10-17 09:30:00,120.76,121.02,120.52,120.88,310836.0,117.6096,117.8628,117.3759,117.7265,310836.0
2024-10-17 09:35:00,120.88,121.28,120.86,121.28,111614.0,117.7265,118.116,117.707,118.116,111614.0
2024-10-17 09:40:00,121.28,121.48,121.22,121.41,127556.0,118.116,118.3108,118.0576,118.2426,127556.0
2024-10-17 09:45:00,121.4,121.54,121.28,121.36,93002.0,118.2329,118.3693,118.116,118.1939,93002.0
2024-10-17 09:50:00,121.36,121.52,121.35,121.43,88936.0,118.1939,118.3498,118.1842,118.2621,88936.0
2024-10-17 09:55:00,121.43,121.46,121.15,121.33,119968.0,118.2621,118.2913,117.9894,118.1647,119968.0
2024-10-17 10:00:00,121.31,121.4,121.17,121.32,107578.0,118.1453,118.2329,118.0089,118.155,107578.0
2024-10-17 10:05:00,121.33,121.53,121.17,121.52,116329.0,118.1647,118.3595,118.0089,118.3498,116329.0
2024-10-17 10:10:00,121.52,121.58,121.22,121.22,72960.0,118.3498,118.4082,118.0576,118.0576,72960.0
2024-10-17 10:15:00,121.22,121.4,121.21,121.3,55793.0,118.0576,118.2329,118.0479,118.1355,55793.0
2024-10-17 10:20:00,121.31,121.33,121.19,121.31,48733.0,118.1453,118.1647,118.0284,118.1453,48733.0
2024-10-17 10:25:00,121.31,121.32,121.04,121.06,70126.0,118.1453,118.155,117.8823,117.9018,70126.0
2024-10-17 10:30:00,121.07,121.22,120.96,121.15,67455.0,117.9115,118.0576,117.8044,117.9894,67455.0
2024-10-17 10:35:00,121.16,121.21,121.09,121.12,76560.0,117.9992,118.0479,117.931,117.9602,76560.0
2024-10-17 10:40:00,121.14,121.24,121.06,121.11,58615.0,117.9797,118.0771,117.9018,117.9505,58615.0
2024-10-17 10:45:00,121.12,121.25,120.87,120.88,62516.0,117.9602,118.0868,117.7167,117.7265,62516.0
2024-10-17 10:50:00,120.88,120.89,120.5,120.55,76615.0,117.7265,117.7362,117.3564,117.4051,76615.0
2024-10-17 10:55:00,120.53,120.55,120.39,120.52,69149.0,117.3856,117.4051,117.2493,117.3759,69149.0
2024-10-17 11:00:00,120.51,120.7,120.46,120.69,79213.0,117.3661,117.5512,117.3174,117.5414,79213.0
2024-10-17 11:05:00,120.7,120.8,120.53,120.53,62189.0,117.5512,117.6486,117.3856,117.3856,62189.0
2024-10-17 11:10:00,120.54,120.56,120.3,120.41,105622.0,117.3953,117.4148,117.1616,117.2687,105622.0
2024-10-17 11:15:00,120.39,120.64,120.39,120.51,42992.0,117.2493,117.4927,117.2493,117.3661,42992.0
2024-10-17 11:20:00,120.53,120.55,120.3,120.33,55970.0,117.3856,117.4051,117.1616,117.1908,55970.0
2024-10-17 11:25:00,120.35,120.42,120.21,120.33,76130.0,117.2103,117.2785,117.0739,117.1908,76130.0
2024-10-17 11:30:00,120.33,120.44,120.3,120.36,60643.0,117.1908,117.2979,117.1616,117.22,60643.0
2024-10-17 11:35:00,120.34,120.45,120.28,120.36,34743.0,117.2006,117.3077,117.1421,117.22,34743.0
2024-10-17 11:40:00,120.35,120.44,120.28,120.29,33887.0,117.2103,117.2979,117.1421,117.1519,33887.0
2024-10-17 11:45:00,120.29,120.4,120.27,120.32,34347.0,117.1519,117.259,117.1324,117.1811,34347.0
2024-10-17 11:50:00,120.31,120.44,120.27,120.4,43524.0,117.1713,117.2979,117.1324,117.259,43524.0
2024-10-17 11:55:00,120.4,120.46,120.31,120.31,54965.0,117.259,117.3174,117.1713,117.1713,54965.0
2024-10-17 12:00:00,120.31,120.39,120.24,120.3,31995.0,117.1713,117.2493,117.1032,117.1616,31995.0
2024-10-17 12:05:00,120.3,120.31,120.19,120.22,60692.0,117.1616,117.1713,117.0545,117.0837,60692.0
2024-10-17 12:10:00,120.23,120.33,120.15,120.16,45294.0,117.0934,117.1908,117.0155,117.0253,45294.0
2024-10-17 12:15:00,120.16,120.32,120.16,120.25,56685.0,117.0253,117.1811,117.0253,117.1129,56685.0
2024-10-17 12:20:00,120.26,120.28,120.16,120.2,43046.0,117.1226,117.1421,117.0253,117.0642,43046.0
2024-10-17 12:25:00,120.2,120.29,120.16,120.2,27918.0,117.0642,117.1519,117.0253,117.0642,27918.0
2024-10-17 12:30:00,120.18,120.2,119.98,120.01,103662.0,117.0447,117.0642,116.8499,116.8792,103662.0
2024-10-17 12:35:00,120.01,120.08,119.95,119.96,97051.0,116.8792,116.9473,116.8207,116.8305,97051.0
2024-10-17 12:40:00,119.96,120.01,119.93,119.96,49066.0,116.8305,116.8792,116.8013,116.8305,49066.0
2024-10-17 12:45:00,119.97,120.07,119.95,120.03,54880.0,116.8402,116.9376,116.8207,116.8986,54880.0
2024-10-17 12:50:00,120.04,120.15,120.01,120.1,62855.0,116.9084,117.0155,116.8792,116.9668,62855.0
2024-10-17 12:55:00,120.09,120.23,120.04,120.16,65100.0,116.9571,117.0934,116.9084,117.0253,65100.0
2024-10-17 13:00:00,120.16,120.19,120.02,120.06,81097.0,117.0253,117.0545,116.8889,116.9279,81097.0
2024-10-17 13:05:00,120.06,120.08,119.71,120.03,122666.0,116.9279,116.9473,116.587,116.8986,122666.0
2024-10-17 13:10:00,120.04,120.2,119.97,120.13,72898.0,116.9084,117.0642,116.8402,116.996,72898.0
2024-10-17 13:15:00,120.14,120.15,120.02,120.04,56141.0,117.0058,117.0155,116.8889,116.9084,56141.0
2024-10-17 13:20:00,120.04,120.07,119.96,119.98,49054.0,116.9084,116.9376,116.8305,116.8499,49054.0
2024-10-17 13:25:00,119.97,120.07,119.94,120.06,73244.0,116.8402,116.9376,116.811,116.9279,73244.0
2024-10-17 13:30:00,120.06,120.14,120.02,120.1,55264.0,116.9279,117.0058,116.8889,116.9668,55264.0
2024-10-17 13:35:00,120.1,120.19,120.04,120.18,68778.0,116.9668,117.0545,116.9084,117.0447,68778.0
2024-10-17 13:40:00,120.17,120.27,120.16,120.17,49878.0,117.035,117.1324,117.0253,117.035,49878.0
2024-10-17 13:45:00,120.18,120.28,120.17,120.26,62155.0,117.0447,117.1421,117.035,117.1226,62155.0
2024-10-17 13:50:00,120.25,120.33,120.19,120.33,28536.0,117.1129,117.1908,117.0545,117.1908,28536.0
2024-10-17 13:55:00,120.32,120.32,120.28,120.29,37896.0,117.1811,117.1811,117.1421,117.1519,37896.0
2024-10-17 14:00:00,120.29,120.38,120.26,120.3,47506.0,117.1519,117.2395,117.1226,117.1616,47506.0
2024-10-17 14:05:00,120.26,120.3,120.16,120.18,56122.0,117.1226,117.1616,117.0253,117.0447,56122.0
2024-10-17 14:10:00,120.18,120.28,120.1,120.26,44021.0,117.0447,117.1421,116.9668,117.1226,44021.0
2024-10-17 14:15:00,120.25,120.32,120.23,120.29,43422.0,117.1129,117.1811,117.0934,117.1519,43422.0
2024-10-17 14:20:00,120.3,120.42,120.28,120.36,35398.0,117.1616,117.2785,117.1421,117.22,35398.0
2024-10-17 14:25:00,120.37,120.4,120.32,120.34,34871.0,117.2298,117.259,117.1811,117.2006,34871.0
2024-10-17 14:30:00,120.34,120.35,120.28,120.34,53873.0,117.2006,117.2103,117.1421,117.2006,53873.0
2024-10-17 14:35:00,120.34,120.4,120.25,120.3,74400.0,117.2006,117.259,117.1129,117.1616,74400.0
2024-10-17 14:40:00,120.31,120.33,120.24,120.28,29730.0,117.1713,117.1908,117.1032,117.1421,29730.0
2024-10-17 14:45:00,120.29,120.33,120.24,120.31,51620.0,117.1519,117.1908,117.1032,117.1713,51620.0
2024-10-17 14:50:00,120.31,120.38,120.31,120.35,45958.0,117.1713,117.2395,117.1713,117.2103,45958.0
2024-10-17 14:55:00,120.35,120.4,120.32,120.38,68498.0,117.2103,117.259,117.1811,117.2395,68498.0
2024-10-17 15:00:00,120.37,120.5,120.35,120.5,43210.0,117.2298,117.3564,117.2103,117.3564,43210.0
2024-10-17 15:05:00,120.49,120.51,120.34,120.34,48847.0,117.3466,117.3661,117.2006,117.2006,48847.0
2024-10-17 15:10:00,120.34,120.45,120.34,120.43,37791.0,117.2006,117.3077,117.2006,117.2882,37791.0
2024-10-17 15:15:00,120.43,120.49,120.41,120.47,66111.0,117.2882,117.3466,117.2687,117.3272,66111.0
2024-10-17 15:20:00,120.47,120.48,120.29,120.36,98589.0,117.3272,117.3369,117.1519,117.22,98589.0
2024-10-17 15:25:00,120.36,120.38,120.31,120.33,68606.0,117.22,117.2395,117.1713,117.1908,68606.0
2024-10-17 15:30:00,120.33,120.37,120.21,120.22,106027.0,117.1908,117.2298,117.0739,117.0837,106027.0
2024-10-17 15:35:00,120.21,120.49,120.2,120.41,112510.0,117.0739,117.3466,117.0642,117.2687,112510.0
2024-10-17 15:40:00,120.4,120.49,120.36,120.38,89222.0,117.259,117.3466,117.22,117.2395,89222.0
2024-10-17 15:45:00,120.38,120.46,120.35,120.38,122109.0,117.2395,117.3174,117.2103,117.2395,122109.0
2024-10-17 15:50:00,120.38,120.42,120.24,120.41,180699.0,117.2395,117.2785,117.1032,117.2687,180699.0
2024-10-17 15:55:00,120.41,120.53,120.3,120.33,604318.0,117.2687,117.3856,117.1616,117.1908,604318.0
2024-10-18 09:30:00,120.44,120.64,119.27,119.33,1361244.0,117.2979,117.4927,116.1585,116.2169,1361244.0
2024-10-18 09:35:00,119.32,120.16,119.29,120.11,102593.0,116.2072,117.0253,116.1779,116.9766,102593.0
2024-10-18 09:40:00,120.17,120.24,119.74,119.85,58758.0,117.035,117.1032,116.6162,116.7233,58758.0
2024-10-18 09:45:00,119.83,120.29,119.76,120.13,62155.0,116.7039,117.1519,116.6357,116.996,62155.0
2024-10-18 09:50:00,120.12,120.17,119.96,120.0,45220.0,116.9863,117.035,116.8305,116.8694,45220.0
2024-10-18 09:55:00,120.01,120.08,119.84,119.91,71585.0,116.8792,116.9473,116.7136,116.7818,71585.0
2024-10-18 10:00:00,119.92,120.0,119.8,119.88,47678.0,116.7915,116.8694,116.6746,116.7526,47678.0
2024-10-18 10:05:00,119.87,119.99,119.8,119.83,96997.0,116.7428,116.8597,116.6746,116.7039,96997.0
2024-10-18 10:10:00,119.83,119.85,119.31,119.44,118932.0,116.7039,116.7233,116.1974,116.324,118932.0
2024-10-18 10:15:00,119.41,119.56,119.31,119.4,73547.0,116.2948,116.4409,116.1974,116.2851,73547.0
2024-10-18 10:20:00,119.4,119.48,119.18,119.28,90025.0,116.2851,116.363,116.0708,116.1682,90025.0
2024-10-18 10:25:00,119.26,119.47,119.22,119.35,81648.0,116.1487,116.3533,116.1098,116.2364,81648.0
2024-10-18 10:30:00,119.37,119.52,119.3,119.42,45173.0,116.2559,116.4019,116.1877,116.3046,45173.0
2024-10-18 10:35:00,119.43,119.6,119.28,119.32,70107.0,116.3143,116.4799,116.1682,116.2072,70107.0
2024-10-18 10:40:00,119.32,119.35,119.21,119.24,55566.0,116.2072,116.2364,116.1,116.1293,55566.0
2024-10-18 10:45:00,119.25,119.43,119.23,119.41,54767.0,116.139,116.3143,116.1195,116.2948,54767.0
2024-10-18 10:50:00,119.4,119.5,119.29,119.31,60106.0,116.2851,116.3825,116.1779,116.1974,60106.0
2024-10-18 10:55:00,119.32,119.34,119.25,119.3,53038.0,116.2072,116.2266,116.139,116.1877,53038.0
2024-10-18 11:00:00,119.28,119.32,119.15,119.23,69851.0,116.1682,116.2072,116.0416,116.1195,69851.0
2024-10-18 11:05:00,119.21,119.31,119.17,119.29,40756.0,116.1,116.1974,116.0611,116.1779,40756.0
2024-10-18 11:10:00,119.29,119.37,119.25,119.27,58140.0,116.1779,116.2559,116.139,116.1585,58140.0
2024-10-18 11:15:00,119.28,119.48,119.24,119.48,46313.0,116.1682,116.363,116.1293,116.363,46313.0
2024-10-18 11:20:00,119.49,119.49,119.35,119.35,32635.0,116.3727,116.3727,116.2364,116.2364,32635.0
2024-10-18 11:25:00,119.32,119.41,119.31,119.41,33564.0,116.2072,116.2948,116.1974,116.2948,33564.0
2024-10-18 11:30:00,119.41,119.52,119.39,119.44,38204.0,116.2948,116.4019,116.2753,116.324,38204.0
2024-10-18 11:35:00,119.43,119.65,119.38,119.64,50757.0,116.3143,116.5286,116.2656,116.5188,50757.0
2024-10-18 11:40:00,119.64,119.68,119.58,119.62,40459.0,116.5188,116.5578,116.4604,116.4993,40459.0
2024-10-18 11:45:00,119.63,119.75,119.57,119.74,49229.0,116.5091,116.6259,116.4506,116.6162,49229.0
2024-10-18 11:50:00,119.73,119.81,119.7,119.72,44513.0,116.6065,116.6844,116.5773,116.5967,44513.0
2024-10-18 11:55:00,119.71,119.85,119.69,119.8,32184.0,116.587,116.7233,116.5675,116.6746,32184.0
2024-10-18 12:00:00,119.81,119.95,119.8,119.93,62850.0,116.6844,116.8207,116.6746,116.8013,62850.0
2024-10-18 12:05:00,119.93,119.99,119.86,119.95,63703.0,116.8013,116.8597,116.7331,116.8207,63703.0
2024-10-18 12:10:00,119.98,120.12,119.93,120.11,56589.0,116.8499,116.9863,116.8013,116.9766,56589.0
2024-10-18 12:15:00,120.12,120.14,120.01,120.06,72220.0,116.9863,117.0058,116.8792,116.9279,72220.0
2024-10-18 12:20:00,120.06,120.13,120.01,120.07,38478.0,116.9279,116.996,116.8792,116.9376,38478.0
2024-10-18 12:25:00,120.06,120.17,120.03,120.04,65121.0,116.9279,117.035,116.8986,116.9084,65121.0
2024-10-18 12:30:00,120.03,120.04,119.83,119.9,51346.0,116.8986,116.9084,116.7039,116.772,51346.0
2024-10-18 12:35:00,119.91,119.92,119.8,119.81,26381.0,116.7818,116.7915,116.6746,116.6844,26381.0
2024-10-18 12:40:00,119.82,119.84,119.71,119.75,44194.0,116.6941,116.7136,116.587,116.6259,44194.0
2024-10-18 12:45:00,119.76,119.76,119.66,119.7,50705.0,116.6357,116.6357,116.5383,116.5773,50705.0
2024-10-18 12:50:00,119.7,119.84,119.62,119.81,56937.0,116.5773,116.7136,116.4993,116.6844,56937.0
2024-10-18 12:55:00,119.84,119.84,119.75,119.82,41424.0,116.7136,116.7136,116.6259,116.6941,41424.0
2024-10-18 13:00:00,119.82,119.83,119.62,119.62,52195.0,116.6941,116.7039,116.4993,116.4993,52195.0
2024-10-18 13:05:00,119.62,119.68,119.58,119.64,45039.0,116.4993,116.5578,116.4604,116.5188,45039.0
2024-10-18 13:10:00,119.64,119.72,119.63,119.71,27930.0,116.5188,116.5967,116.5091,116.587,27930.0
2024-10-18 13:15:00,119.72,119.84,119.71,119.83,51966.0,116.5967,116.7136,116.587,116.7039,51966.0
2024-10-18 13:20:00,119.84,119.93,119.8,119.89,39259.0,116.7136,116.8013,116.6746,116.7623,39259.0
2024-10-18 13:25:00,119.89,119.92,119.87,119.89,36820.0,116.7623,116.7915,116.7428,116.7623,36820.0
2024-10-18 13:30:00,119.9,119.92,119.81,119.82,44879.0,116.772,116.7915,116.6844,116.6941,44879.0
2024-10-18 13:35:00,119.82,119.86,119.79,119.83,33254.0,116.6941,116.7331,116.6649,116.7039,33254.0
2024-10-18 13:40:00,119.83,119.86,119.72,119.75,58843.0,116.7039,116.7331,116.5967,116.6259,58843.0
2024-10-18 13:45:00,119.74,119.79,119.67,119.77,48218.0,116.6162,116.6649,116.548,116.6454,48218.0
2024-10-18 13:50:00,119.78,119.84,119.74,119.82,39679.0,116.6552,116.7136,116.6162,116.6941,39679.0
2024-10-18 13:55:00,119.82,119.83,119.74,119.82,24193.0,116.6941,116.7039,116.6162,116.6941,24193.0
2024-10-18 14:00:00,119.82,119.85,119.69,119.81,47690.0,116.6941,116.7233,116.5675,116.6844,47690.0
2024-10-18 14:05:00,119.8,119.8,119.68,119.73,28927.0,116.6746,116.6746,116.5578,116.6065,28927.0
2024-10-18 14:10:00,119.73,119.79,119.64,119.79,42580.0,116.6065,116.6649,116.5188,116.6649,42580.0
2024-10-18 14:15:00,119.8,119.88,119.78,119.79,55789.0,116.6746,116.7526,116.6552,116.6649,55789.0
2024-10-18 14:20:00,119.77,119.83,119.76,119.8,32407.0,116.6454,116.7039,116.6357,116.6746,32407.0
2024-10-18 14:25:00,119.8,119.83,119.65,119.68,73258.0,116.6746,116.7039,116.5286,116.5578,73258.0
2024-10-18 14:30:00,119.68,119.71,119.6,119.64,47276.0,116.5578,116.587,116.4799,116.5188,47276.0
2024-10-18 14:35:00,119.64,119.7,119.63,119.69,39579.0,116.5188,116.5773,116.5091,116.5675,39579.0
2024-10-18 14:40:00,119.71,119.79,119.69,119.79,39410.0,116.587,116.6649,116.5675,116.6649,39410.0
2024-10-18 14:45:00,119.79,119.89,119.77,119.88,44171.0,116.6649,116.7623,116.6454,116.7526,44171.0
2024-10-18 14:50:00,119.88,119.96,119.85,119.94,61819.0,116.7526,116.8305,116.7233,116.811,61819.0
2024-10-18 14:55:00,119.94,120.0,119.92,119.97,45274.0,116.811,116.8694,116.7915,116.8402,45274.0
2024-10-18 15:00:00,119.97,120.0,119.93,119.94,40462.0,116.8402,116.8694,116.8013,116.811,40462.0
2024-10-18 15:05:00,119.93,120.08,119.89,120.04,60718.0,116.8013,116.9473,116.7623,116.9084,60718.0
2024-10-18 15:10:00,120.04,120.05,119.98,120.05,34372.0,116.9084,116.9181,116.8499,116.9181,34372.0
2024-10-18 15:15:00,120.05,120.1,119.99,119.99,132054.0,116.9181,116.9668,116.8597,116.8597,132054.0
2024-10-18 15:20:00,119.98,120.01,119.91,119.98,45606.0,116.8499,116.8792,116.7818,116.8499,45606.0
2024-10-18 15:25:00,119.99,120.0,119.9,119.95,92243.0,116.8597,116.8694,116.772,116.8207,92243.0
2024-10-18 15:30:00,119.95,120.07,119.94,120.04,68427.0,116.8207,116.9376,116.811,116.9084,68427.0
2024-10-18 15:35:00,120.04,120.06,120.01,120.03,41641.0,116.9084,116.9279,116.8792,116.8986,41641.0
2024-10-18 15:40:00,120.02,120.05,119.84,119.9,110809.0,116.8889,116.9181,116.7136,116.772,110809.0
2024-10-18 15:45:00,119.89,120.06,119.85,120.03,92815.0,116.7623,116.9279,116.7233,116.8986,92815.0
2024-10-18 15:50:00,120.05,120.07,119.97,120.02,159715.0,116.9181,116.9376,116.8402,116.8889,159715.0
2024-10-18 15:55:00,120.01,120.05,119.97,120.0,325812.0,116.8792,116.9181,116.8402,116.8694,325812.0
2024-10-21 09:30:00,120.98,121.48,120.98,121.05,297690.0,117.8239,118.3108,117.8239,117.892,297690.0
2024-10-21 09:35:00,121.05,121.05,120.38,120.44,161341.0,117.892,117.892,117.2395,117.2979,161341.0
2024-10-21 09:40:00,120.47,120.88,120.29,120.82,124196.0,117.3272,117.7265,117.1519,117.668,124196.0
2024-10-21 09:45:00,120.81,120.93,120.58,120.59,96430.0,117.6583,117.7752,117.4343,117.444,96430.0
2024-10-21 09:50:00,120.61,120.98,120.58,120.75,136336.0,117.4635,117.8239,117.4343,117.5999,136336.0
2024-10-21 09:55:00,120.74,120.77,120.3,120.39,70254.0,117.5901,117.6193,117.1616,117.2493,70254.0
2024-10-21 10:00:00,120.4,120.52,120.2,120.39,128254.0,117.259,117.3759,117.0642,117.2493,128254.0
2024-10-21 10:05:00,120.39,120.42,120.07,120.08,98593.0,117.2493,117.2785,116.9376,116.9473,98593.0
2024-10-21 10:10:00,120.09,120.25,120.07,120.18,83210.0,116.9571,117.1129,116.9376,117.0447,83210.0
2024-10-21 10:15:00,120.16,120.19,120.01,120.01,85340.0,117.0253,117.0545,116.8792,116.8792,85340.0
2024-10-21 10:20:00,120.01,120.23,120.01,120.18,88918.0,116.8792,117.0934,116.8792,117.0447,88918.0
2024-10-21 10:25:00,120.17,120.22,120.07,120.1,78614.0,117.035,117.0837,116.9376,116.9668,78614.0
2024-10-21 10:30:00,120.09,120.21,120.08,120.15,54885.0,116.9571,117.0739,116.9473,117.0155,54885.0
2024-10-21 10:35:00,120.14,120.18,119.93,120.09,121676.0,117.0058,117.0447,116.8013,116.9571,121676.0
2024-10-21 10:40:00,120.09,120.48,120.07,120.46,98557.0,116.9571,117.3369,116.9376,117.3174,98557.0
2024-10-21 10:45:00,120.48,120.51,120.31,120.34,57354.0,117.3369,117.3661,117.1713,117.2006,57354.0
2024-10-21 10:50:00,120.36,120.37,120.19,120.33,48344.0,117.22,117.2298,117.0545,117.1908,48344.0
2024-10-21 10:55:00,120.35,120.41,120.29,120.32,30781.0,117.2103,117.2687,117.1519,117.1811,30781.0
2024-10-21 11:00:00,120.32,120.34,120.2,120.25,50458.0,117.1811,117.2006,117.0642,117.1129,50458.0
2024-10-21 11:05:00,120.26,120.27,120.07,120.21,31902.0,117.1226,117.1324,116.9376,117.0739,31902.0
2024-10-21 11:10:00,120.21,120.25,120.06,120.2,43697.0,117.0739,117.1129,116.9279,117.0642,43697.0
2024-10-21 11:15:00,120.21,120.22,120.1,120.14,31689.0,117.0739,117.0837,116.9668,117.0058,31689.0
2024-10-21 11:20:00,120.15,120.16,119.94,120.0,59752.0,117.0155,117.0253,116.811,116.8694,59752.0
2024-10-21 11:25:00,119.98,120.05,119.92,119.95,26534.0,116.8499,116.9181,116.7915,116.8207,26534.0
2024-10-21 11:30:00,119.96,120.07,119.95,119.97,25345.0,116.8305,116.9376,116.8207,116.8402,25345.0
2024-10-21 11:35:00,119.98,120.01,119.8,119.83,39548.0,116.8499,116.8792,116.6746,116.7039,39548.0
2024-10-21 11:40:00,119.82,119.89,119.76,119.89,52125.0,116.6941,116.7623,116.6357,116.7623,52125.0
2024-10-21 11:45:00,119.9,119.98,119.85,119.91,22713.0,116.772,116.8499,116.7233,116.7818,22713.0
2024-10-21 11:50:00,119.93,119.99,119.87,119.87,45533.0,116.8013,116.8597,116.7428,116.7428,45533.0
2024-10-21 11:55:00,119.88,119.93,119.83,119.89,25269.0,116.7526,116.8013,116.7039,116.7623,25269.0
2024-10-21 12:00:00,119.88,119.96,119.86,119.87,28779.0,116.7526,116.8305,116.7331,116.7428,28779.0
2024-10-21 12:05:00,119.88,119.93,119.78,119.9,41368.0,116.7526,116.8013,116.6552,116.772,41368.0
2024-10-21 12:10:00,119.91,119.93,119.72,119.8,34396.0,116.7818,116.8013,116.5967,116.6746,34396.0
2024-10-21 12:15:00,119.82,119.83,119.77,119.8,30639.0,116.6941,116.7039,116.6454,116.6746,30639.0
2024-10-21 12:20:00,119.81,119.92,119.79,119.91,24644.0,116.6844,116.7915,116.6649,116.7818,24644.0
2024-10-21 12:25:00,119.92,120.0,119.91,119.97,31745.0,116.7915,116.8694,116.7818,116.8402,31745.0
2024-10-21 12:30:00,119.98,120.0,119.94,120.0,33403.0,116.8499,116.8694,116.811,116.8694,33403.0
2024-10-21 12:35:00,120.0,120.0,119.91,119.94,32053.0,116.8694,116.8694,116.7818,116.811,32053.0
2024-10-21 12:40:00,119.93,119.99,119.9,119.92,22557.0,116.8013,116.8597,116.772,116.7915,22557.0
2024-10-21 12:45:00,119.92,119.93,119.81,119.86,42403.0,116.7915,116.8013,116.6844,116.7331,42403.0
2024-10-21 12:50:00,119.86,119.97,119.85,119.95,19831.0,116.7331,116.8402,116.7233,116.8207,19831.0
2024-10-21 12:55:00,119.95,120.0,119.93,119.96,33087.0,116.8207,116.8694,116.8013,116.8305,33087.0
2024-10-21 13:00:00,119.95,120.0,119.92,119.99,26291.0,116.8207,116.8694,116.7915,116.8597,26291.0
2024-10-21 13:05:00,119.99,120.09,119.96,120.05,35816.0,116.8597,116.9571,116.8305,116.9181,35816.0
2024-10-21 13:10:00,120.05,120.09,119.98,120.01,89976.0,116.9181,116.9571,116.8499,116.8792,89976.0
2024-10-21 13:15:00,120.02,120.09,119.99,120.06,58966.0,116.8889,116.9571,116.8597,116.9279,58966.0
2024-10-21 13:20:00,120.06,120.14,120.05,120.14,26553.0,116.9279,117.0058,116.9181,117.0058,26553.0
2024-10-21 13:25:00,120.13,120.16,120.07,120.09,77917.0,116.996,117.0253,116.9376,116.9571,77917.0
2024-10-21 13:30:00,120.08,120.2,120.08,120.17,100992.0,116.9473,117.0642,116.9473,117.035,100992.0
2024-10-21 13:35:00,120.18,120.26,120.12,120.26,46406.0,117.0447,117.1226,116.9863,117.1226,46406.0
2024-10-21 13:40:00,120.26,120.28,120.23,120.25,34298.0,117.1226,117.1421,117.0934,117.1129,34298.0
2024-10-21 13:45:00,120.25,120.28,120.18,120.22,25217.0,117.1129,117.1421,117.0447,117.0837,25217.0
2024-10-21 13:50:00,120.22,120.26,120.18,120.23,29357.0,117.0837,117.1226,117.0447,117.0934,29357.0
2024-10-21 13:55:00,120.24,120.29,120.21,120.22,25524.0,117.1032,117.1519,117.0739,117.0837,25524.0
2024-10-21 14:00:00,120.22,120.25,120.15,120.18,43669.0,117.0837,117.1129,117.0155,117.0447,43669.0
2024-10-21 14:05:00,120.19,120.19,120.12,120.16,32501.0,117.0545,117.0545,116.9863,117.0253,32501.0
2024-10-21 14:10:00,120.18,120.18,120.06,120.1,28678.0,117.0447,117.0447,116.9279,116.9668,28678.0
2024-10-21 14:15:00,120.1,120.14,120.08,120.14,23730.0,116.9668,117.0058,116.9473,117.0058,23730.0
2024-10-21 14:20:00,120.14,120.22,120.14,120.22,29610.0,117.0058,117.0837,117.0058,117.0837,29610.0
2024-10-21 14:25:00,120.21,120.25,120.2,120.24,30498.0,117.0739,117.1129,117.0642,117.1032,30498.0
2024-10-21 14:30:00,120.24,120.25,120.14,120.25,25353.0,117.1032,117.1129,117.0058,117.1129,25353.0
2024-10-21 14:35:00,120.25,120.3,120.24,120.3,42720.0,117.1129,117.1616,117.1032,117.1616,42720.0
2024-10-21 14:40:00,120.3,120.45,120.29,120.45,45518.0,117.1616,117.3077,117.1519,117.3077,45518.0
2024-10-21 14:45:00,120.45,120.45,120.36,120.39,71048.0,117.3077,117.3077,117.22,117.2493,71048.0
2024-10-21 14:50:00,120.4,120.4,120.3,120.36,39740.0,117.259,117.259,117.1616,117.22,39740.0
2024-10-21 14:55:00,120.36,120.37,120.29,120.32,36000.0,117.22,117.2298,117.1519,117.1811,36000.0
2024-10-21 15:00:00,120.32,120.37,120.27,120.36,50306.0,117.1811,117.2298,117.1324,117.22,50306.0
2024-10-21 15:05:00,120.35,120.41,120.34,120.4,50675.0,117.2103,117.2687,117.2006,117.259,50675.0
2024-10-21 15:10:00,120.4,120.5,120.4,120.49,56691.0,117.259,117.3564,117.259,117.3466,56691.0
2024-10-21 15:15:00,120.48,120.49,120.42,120.43,31191.0,117.3369,117.3466,117.2785,117.2882,31191.0
2024-10-21 15:20:00,120.43,120.45,120.33,120.34,55865.0,117.2882,117.3077,117.1908,117.2006,55865.0
2024-10-21 15:25:00,120.34,120.39,120.32,120.34,40180.0,117.2006,117.2493,117.1811,117.2006,40180.0
2024-10-21 15:30:00,120.33,120.35,120.23,120.34,45124.0,117.1908,117.2103,117.0934,117.2006,45124.0
2024-10-21 15:35:00,120.35,120.38,120.3,120.31,34062.0,117.2103,117.2395,117.1616,117.1713,34062.0
2024-10-21 15:40:00,120.32,120.34,120.25,120.27,44316.0,117.1811,117.2006,117.1129,117.1324,44316.0
2024-10-21 15:45:00,120.26,120.3,120.2,120.2,42346.0,117.1226,117.1616,117.0642,117.0642,42346.0
2024-10-21 15:50:00,120.21,120.22,120.08,120.14,85103.0,117.0739,117.0837,116.9473,117.0058,85103.0
2024-10-21 15:55:00,120.13,120.14,119.92,120.09,389074.0,116.996,117.0058,116.7915,116.9571,389074.0
2024-10-22 09:30:00,120.26,120.69,120.22,120.53,260149.0,117.1226,117.5414,117.0837,117.3856,260149.0
2024-10-22 09:35:00,120.51,120.51,119.95,120.08,92972.0,117.3661,117.3661,116.8207,116.9473,92972.0
2024-10-22 09:40:00,120.08,120.4,119.95,120.37,62955.0,116.9473,117.259,116.8207,117.2298,62955.0
2024-10-22 09:45:00,120.36,120.57,120.11,120.56,85967.0,117.22,117.4246,116.9766,117.4148,85967.0
2024-10-22 09:50:00,120.57,120.69,120.47,120.69,119221.0,117.4246,117.5414,117.3272,117.5414,119221.0
2024-10-22 09:55:00,120.7,121.0,120.62,120.74,126972.0,117.5512,117.8433,117.4733,117.5901,126972.0
2024-10-22 10:00:00,120.74,120.83,120.54,120.81,91843.0,117.5901,117.6778,117.3953,117.6583,91843.0
2024-10-22 10:05:00,120.77,120.77,120.44,120.46,101186.0,117.6193,117.6193,117.2979,117.3174,101186.0
2024-10-22 10:10:00,120.47,120.59,120.31,120.38,115224.0,117.3272,117.444,117.1713,117.2395,115224.0
2024-10-22 10:15:00,120.37,120.49,120.25,120.28,105283.0,117.2298,117.3466,117.1129,117.1421,105283.0
2024-10-22 10:20:00,120.28,120.39,120.04,120.06,83417.0,117.1421,117.2493,116.9084,116.9279,83417.0
2024-10-22 10:25:00,120.04,120.16,119.94,120.11,80311.0,116.9084,117.0253,116.811,116.9766,80311.0
2024-10-22 10:30:00,120.09,120.16,119.99,120.03,49164.0,116.9571,117.0253,116.8597,116.8986,49164.0
2024-10-22 10:35:00,120.03,120.26,120.03,120.26,32001.0,116.8986,117.1226,116.8986,117.1226,32001.0
2024-10-22 10:40:00,120.26,120.43,120.25,120.39,43737.0,117.1226,117.2882,117.1129,117.2493,43737.0
2024-10-22 10:45:00,120.39,120.52,120.38,120.5,37044.0,117.2493,117.3759,117.2395,117.3564,37044.0
2024-10-22 10:50:00,120.53,120.58,120.49,120.53,33347.0,117.3856,117.4343,117.3466,117.3856,33347.0
2024-10-22 10:55:00,120.56,120.64,120.54,120.58,31979.0,117.4148,117.4927,117.3953,117.4343,31979.0
2024-10-22 11:00:00,120.57,120.6,120.48,120.5,30370.0,117.4246,117.4538,117.3369,117.3564,30370.0
2024-10-22 11:05:00,120.5,120.52,120.33,120.5,46962.0,117.3564,117.3759,117.1908,117.3564,46962.0
2024-10-22 11:10:00,120.51,120.68,120.46,120.62,49035.0,117.3661,117.5317,117.3174,117.4733,49035.0
2024-10-22 11:15:00,120.63,120.72,120.5,120.59,43544.0,117.483,117.5706,117.3564,117.444,43544.0
2024-10-22 11:20:00,120.59,120.6,120.5,120.59,40425.0,117.444,117.4538,117.3564,117.444,40425.0
2024-10-22 11:25:00,120.58,120.66,120.57,120.59,75459.0,117.4343,117.5122,117.4246,117.444,75459.0
2024-10-22 11:30:00,120.58,120.58,120.46,120.48,64524.0,117.4343,117.4343,117.3174,117.3369,64524.0
2024-10-22 11:35:00,120.48,120.55,120.45,120.54,33550.0,117.3369,117.4051,117.3077,117.3953,33550.0
2024-10-22 11:40:00,120.55,120.59,120.47,120.58,30974.0,117.4051,117.444,117.3272,117.4343,30974.0
2024-10-22 11:45:00,120.59,120.78,120.58,120.75,84622.0,117.444,117.6291,117.4343,117.5999,84622.0
2024-10-22 11:50:00,120.76,120.8,120.72,120.73,33879.0,117.6096,117.6486,117.5706,117.5804,33879.0
2024-10-22 11:55:00,120.74,120.77,120.71,120.71,24184.0,117.5901,117.6193,117.5609,117.5609,24184.0
2024-10-22 12:00:00,120.7,120.85,120.67,120.84,42711.0,117.5512,117.6973,117.5219,117.6875,42711.0
2024-10-22 12:05:00,120.84,120.97,120.84,120.91,60917.0,117.6875,117.8141,117.6875,117.7557,60917.0
2024-10-22 12:10:00,120.93,120.93,120.85,120.92,42481.0,117.7752,117.7752,117.6973,117.7654,42481.0
2024-10-22 12:15:00,120.92,120.97,120.84,120.92,50079.0,117.7654,117.8141,117.6875,117.7654,50079.0
2024-10-22 12:20:00,120.93,121.0,120.9,120.98,31253.0,117.7752,117.8433,117.7459,117.8239,31253.0
2024-10-22 12:25:00,120.97,121.07,120.96,121.07,87994.0,117.8141,117.9115,117.8044,117.9115,87994.0
2024-10-22 12:30:00,121.07,121.08,121.01,121.07,30584.0,117.9115,117.9213,117.8531,117.9115,30584.0
2024-10-22 12:35:00,121.08,121.14,121.05,121.1,73962.0,117.9213,117.9797,117.892,117.9407,73962.0
2024-10-22 12:40:00,121.1,121.18,121.06,121.17,74420.0,117.9407,118.0186,117.9018,118.0089,74420.0
2024-10-22 12:45:00,121.16,121.19,121.08,121.15,44851.0,117.9992,118.0284,117.9213,117.9894,44851.0
2024-10-22 12:50:00,121.15,121.16,121.02,121.02,36255.0,117.9894,117.9992,117.8628,117.8628,36255.0
2024-10-22 12:55:00,121.01,121.02,120.89,120.92,29550.0,117.8531,117.8628,117.7362,117.7654,29550.0
2024-10-22 13:00:00,120.93,120.99,120.88,120.97,22874.0,117.7752,117.8336,117.7265,117.8141,22874.0
2024-10-22 13:05:00,120.98,121.0,120.85,120.87,30499.0,117.8239,117.8433,117.6973,117.7167,30499.0
2024-10-22 13:10:00,120.86,120.92,120.86,120.9,20611.0,117.707,117.7654,117.707,117.7459,20611.0
2024-10-22 13:15:00,120.91,120.94,120.86,120.87,35680.0,117.7557,117.7849,117.707,117.7167,35680.0
2024-10-22 13:20:00,120.87,120.93,120.87,120.92,18549.0,117.7167,117.7752,117.7167,117.7654,18549.0
2024-10-22 13:25:00,120.92,120.92,120.86,120.87,20188.0,117.7654,117.7654,117.707,117.7167,20188.0
2024-10-22 13:30:00,120.86,120.9,120.84,120.89,16006.0,117.707,117.7459,117.6875,117.7362,16006.0
2024-10-22 13:35:00,120.9,120.9,120.81,120.84,21219.0,117.7459,117.7459,117.6583,117.6875,21219.0
2024-10-22 13:40:00,120.85,120.91,120.81,120.88,44813.0,117.6973,117.7557,117.6583,117.7265,44813.0
2024-10-22 13:45:00,120.88,120.93,120.86,120.88,19202.0,117.7265,117.7752,117.707,117.7265,19202.0
2024-10-22 13:50:00,120.88,120.91,120.77,120.79,23054.0,117.7265,117.7557,117.6193,117.6388,23054.0
2024-10-22 13:55:00,120.8,120.88,120.78,120.88,35092.0,117.6486,117.7265,117.6291,117.7265,35092.0
2024-10-22 14:00:00,120.86,120.86,120.76,120.78,28372.0,117.707,117.707,117.6096,117.6291,28372.0
2024-10-22 14:05:00,120.79,120.84,120.75,120.76,23613.0,117.6388,117.6875,117.5999,117.6096,23613.0
2024-10-22 14:10:00,120.76,120.76,120.72,120.73,27864.0,117.6096,117.6096,117.5706,117.5804,27864.0
2024-10-22 14:15:00,120.74,120.79,120.67,120.74,31523.0,117.5901,117.6388,117.5219,117.5901,31523.0
2024-10-22 14:20:00,120.74,120.84,120.74,120.83,32817.0,117.5901,117.6875,117.5901,117.6778,32817.0
2024-10-22 14:25:00,120.84,120.89,120.8,120.82,36367.0,117.6875,117.7362,117.6486,117.668,36367.0
2024-10-22 14:30:00,120.82,120.93,120.81,120.9,23560.0,117.668,117.7752,117.6583,117.7459,23560.0
2024-10-22 14:35:00,120.89,120.9,120.79,120.8,28623.0,117.7362,117.7459,117.6388,117.6486,28623.0
2024-10-22 14:40:00,120.8,120.84,120.79,120.82,39005.0,117.6486,117.6875,117.6388,117.668,39005.0
2024-10-22 14:45:00,120.82,120.84,120.8,120.81,50334.0,117.668,117.6875,117.6486,117.6583,50334.0
2024-10-22 14:50:00,120.82,120.91,120.8,120.89,49695.0,117.668,117.7557,117.6486,117.7362,49695.0
2024-10-22 14:55:00,120.9,120.91,120.75,120.77,35441.0,117.7459,117.7557,117.5999,117.6193,35441.0
2024-10-22 15:00:00,120.76,120.78,120.7,120.78,33018.0,117.6096,117.6291,117.5512,117.6291,33018.0
2024-10-22 15:05:00,120.78,120.8,120.75,120.76,40670.0,117.6291,117.6486,117.5999,117.6096,40670.0
2024-10-22 15:10:00,120.77,120.83,120.74,120.78,30733.0,117.6193,117.6778,117.5901,117.6291,30733.0
2024-10-22 15:15:00,120.78,120.82,120.76,120.81,36311.0,117.6291,117.668,117.6096,117.6583,36311.0
2024-10-22 15:20:00,120.81,120.86,120.77,120.79,37639.0,117.6583,117.707,117.6193,117.6388,37639.0
2024-10-22 15:25:00,120.79,120.83,120.78,120.82,31875.0,117.6388,117.6778,117.6291,117.668,31875.0
2024-10-22 15:30:00,120.82,120.85,120.71,120.79,74503.0,117.668,117.6973,117.5609,117.6388,74503.0
2024-10-22 15:35:00,120.79,120.88,120.78,120.8,38709.0,117.6388,117.7265,117.6291,117.6486,38709.0
2024-10-22 15:40:00,120.8,120.83,120.75,120.75,38885.0,117.6486,117.6778,117.5999,117.5999,38885.0
2024-10-22 15:45:00,120.75,120.91,120.73,120.84,53865.0,117.5999,117.7557,117.5804,117.6875,53865.0
2024-10-22 15:50:00,120.85,120.87,120.76,120.79,77817.0,117.6973,117.7167,117.6096,117.6388,77817.0
2024-10-22 15:55:00,120.79,120.82,120.67,120.71,281021.0,117.6388,117.668,117.5219,117.5609,281021.0
2024-10-23 09:30:00,119.97,120.58,119.97,120.56,232737.0,116.8402,117.4343,116.8402,117.4148,232737.0
2024-10-23 09:35:00,120.57,120.58,119.93,119.94,129896.0,117.4246,117.4343,116.8013,116.811,129896.0
2024-10-23 09:40:00,119.95,120.24,119.87,120.21,100120.0,116.8207,117.1032,116.7428,117.0739,100120.0
2024-10-23 09:45:00,120.21,120.52,120.21,120.46,78484.0,117.0739,117.3759,117.0739,117.3174,78484.0
2024-10-23 09:50:00,120.46,120.66,120.39,120.52,76819.0,117.3174,117.5122,117.2493,117.3759,76819.0
2024-10-23 09:55:00,120.51,120.54,120.36,120.51,57203.0,117.3661,117.3953,117.22,117.3661,57203.0
2024-10-23 10:00:00,120.51,120.7,120.46,120.59,64335.0,117.3661,117.5512,117.3174,117.444,64335.0
2024-10-23 10:05:00,120.57,120.75,120.49,120.73,75930.0,117.4246,117.5999,117.3466,117.5804,75930.0
2024-10-23 10:10:00,120.73,120.73,120.36,120.37,42513.0,117.5804,117.5804,117.22,117.2298,42513.0
2024-10-23 10:15:00,120.37,120.62,120.37,120.44,41386.0,117.2298,117.4733,117.2298,117.2979,41386.0
2024-10-23 10:20:00,120.45,120.47,120.28,120.43,33738.0,117.3077,117.3272,117.1421,117.2882,33738.0
2024-10-23 10:25:00,120.42,120.57,120.36,120.42,80965.0,117.2785,117.4246,117.22,117.2785,80965.0
2024-10-23 10:30:00,120.42,120.42,119.9,120.01,124942.0,117.2785,117.2785,116.772,116.8792,124942.0
2024-10-23 10:35:00,120.01,120.09,119.97,120.09,69787.0,116.8792,116.9571,116.8402,116.9571,69787.0
2024-10-23 10:40:00,120.08,120.23,119.96,120.01,76541.0,116.9473,117.0934,116.8305,116.8792,76541.0
2024-10-23 10:45:00,120.0,120.02,119.88,119.89,46740.0,116.8694,116.8889,116.7526,116.7623,46740.0
2024-10-23 10:50:00,119.89,120.01,119.66,119.74,61775.0,116.7623,116.8792,116.5383,116.6162,61775.0
2024-10-23 10:55:00,119.73,119.88,119.69,119.75,48114.0,116.6065,116.7526,116.5675,116.6259,48114.0
2024-10-23 11:00:00,119.75,119.75,119.61,119.64,41055.0,116.6259,116.6259,116.4896,116.5188,41055.0
2024-10-23 11:05:00,119.64,119.65,119.53,119.59,86391.0,116.5188,116.5286,116.4117,116.4701,86391.0
2024-10-23 11:10:00,119.58,119.58,119.43,119.48,57081.0,116.4604,116.4604,116.3143,116.363,57081.0
2024-10-23 11:15:00,119.46,119.52,119.4,119.44,40194.0,116.3435,116.4019,116.2851,116.324,40194.0
2024-10-23 11:20:00,119.44,119.54,119.43,119.5,33636.0,116.324,116.4214,116.3143,116.3825,33636.0
2024-10-23 11:25:00,119.51,119.68,119.51,119.68,35040.0,116.3922,116.5578,116.3922,116.5578,35040.0
2024-10-23 11:30:00,119.67,119.86,119.67,119.79,37042.0,116.548,116.7331,116.548,116.6649,37042.0
2024-10-23 11:35:00,119.8,119.91,119.77,119.9,31959.0,116.6746,116.7818,116.6454,116.772,31959.0
2024-10-23 11:40:00,119.88,119.91,119.78,119.87,65760.0,116.7526,116.7818,116.6552,116.7428,65760.0
2024-10-23 11:45:00,119.86,119.9,119.8,119.86,35721.0,116.7331,116.772,116.6746,116.7331,35721.0
2024-10-23 11:50:00,119.86,119.92,119.73,119.92,41269.0,116.7331,116.7915,116.6065,116.7915,41269.0
2024-10-23 11:55:00,119.92,119.97,119.89,119.93,36340.0,116.7915,116.8402,116.7623,116.8013,36340.0
2024-10-23 12:00:00,119.93,120.09,119.9,120.01,46256.0,116.8013,116.9571,116.772,116.8792,46256.0
2024-10-23 12:05:00,120.01,120.03,119.89,119.93,32047.0,116.8792,116.8986,116.7623,116.8013,32047.0
2024-10-23 12:10:00,119.94,119.96,119.78,119.79,23591.0,116.811,116.8305,116.6552,116.6649,23591.0
2024-10-23 12:15:00,119.79,119.93,119.79,119.91,25893.0,116.6649,116.8013,116.6649,116.7818,25893.0
2024-10-23 12:20:00,119.93,120.0,119.87,119.87,34916.0,116.8013,116.8694,116.7428,116.7428,34916.0
2024-10-23 12:25:00,119.88,119.91,119.83,119.9,22986.0,116.7526,116.7818,116.7039,116.772,22986.0
2024-10-23 12:30:00,119.89,119.97,119.84,119.96,29752.0,116.7623,116.8402,116.7136,116.8305,29752.0
2024-10-23 12:35:00,119.96,120.0,119.87,119.88,33855.0,116.8305,116.8694,116.7428,116.7526,33855.0
2024-10-23 12:40:00,119.88,119.96,119.79,119.79,18469.0,116.7526,116.8305,116.6649,116.6649,18469.0
2024-10-23 12:45:00,119.8,119.91,119.79,119.91,23702.0,116.6746,116.7818,116.6649,116.7818,23702.0
2024-10-23 12:50:00,119.91,119.97,119.86,119.88,27549.0,116.7818,116.8402,116.7331,116.7526,27549.0
2024-10-23 12:55:00,119.89,119.89,119.82,119.86,19590.0,116.7623,116.7623,116.6941,116.7331,19590.0
2024-10-23 13:00:00,119.85,119.88,119.78,119.8,26114.0,116.7233,116.7526,116.6552,116.6746,26114.0
2024-10-23 13:05:00,119.81,119.97,119.81,119.91,38057.0,116.6844,116.8402,116.6844,116.7818,38057.0
2024-10-23 13:10:00,119.92,119.92,119.78,119.87,42330.0,116.7915,116.7915,116.6552,116.7428,42330.0
2024-10-23 13:15:00,119.87,119.88,119.79,119.82,20389.0,116.7428,116.7526,116.6649,116.6941,20389.0
2024-10-23 13:20:00,119.81,119.84,119.78,119.84,24484.0,116.6844,116.7136,116.6552,116.7136,24484.0
2024-10-23 13:25:00,119.84,119.88,119.79,119.85,31484.0,116.7136,116.7526,116.6649,116.7233,31484.0
2024-10-23 13:30:00,119.86,119.88,119.72,119.73,35229.0,116.7331,116.7526,116.5967,116.6065,35229.0
2024-10-23 13:35:00,119.73,119.85,119.72,119.82,30841.0,116.6065,116.7233,116.5967,116.6941,30841.0
2024-10-23 13:40:00,119.83,119.9,119.79,119.86,27056.0,116.7039,116.772,116.6649,116.7331,27056.0
2024-10-23 13:45:00,119.84,119.94,119.8,119.93,26525.0,116.7136,116.811,116.6746,116.8013,26525.0
2024-10-23 13:50:00,119.93,120.04,119.91,119.96,54379.0,116.8013,116.9084,116.7818,116.8305,54379.0
2024-10-23 13:55:00,119.96,120.01,119.93,119.98,53518.0,116.8305,116.8792,116.8013,116.8499,53518.0
2024-10-23 14:00:00,119.97,120.02,119.8,119.83,38041.0,116.8402,116.8889,116.6746,116.7039,38041.0
2024-10-23 14:05:00,119.83,119.9,119.81,119.89,26994.0,116.7039,116.772,116.6844,116.7623,26994.0
2024-10-23 14:10:00,119.88,119.88,119.65,119.66,31798.0,116.7526,116.7526,116.5286,116.5383,31798.0
2024-10-23 14:15:00,119.68,119.7,119.53,119.54,47690.0,116.5578,116.5773,116.4117,116.4214,47690.0
2024-10-23 14:20:00,119.54,119.75,119.53,119.71,45425.0,116.4214,116.6259,116.4117,116.587,45425.0
2024-10-23 14:25:00,119.71,119.79,119.68,119.74,28443.0,116.587,116.6649,116.5578,116.6162,28443.0
2024-10-23 14:30:00,119.73,119.88,119.72,119.84,43586.0,116.6065,116.7526,116.5967,116.7136,43586.0
2024-10-23 14:35:00,119.85,119.92,119.82,119.91,25872.0,116.7233,116.7915,116.6941,116.7818,25872.0
2024-10-23 14:40:00,119.91,119.95,119.89,119.91,33473.0,116.7818,116.8207,116.7623,116.7818,33473.0
2024-10-23 14:45:00,119.91,119.98,119.9,119.92,34263.0,116.7818,116.8499,116.772,116.7915,34263.0
2024-10-23 14:50:00,119.91,119.94,119.89,119.94,25524.0,116.7818,116.811,116.7623,116.811,25524.0
2024-10-23 14:55:00,119.94,120.03,119.92,119.99,42222.0,116.811,116.8986,116.7915,116.8597,42222.0
2024-10-23 15:00:00,119.98,119.98,119.85,119.89,36670.0,116.8499,116.8499,116.7233,116.7623,36670.0
2024-10-23 15:05:00,119.89,119.95,119.85,119.92,36437.0,116.7623,116.8207,116.7233,116.7915,36437.0
2024-10-23 15:10:00,119.92,119.94,119.87,119.88,32704.0,116.7915,116.811,116.7428,116.7526,32704.0
2024-10-23 15:15:00,119.87,119.93,119.85,119.93,37404.0,116.7428,116.8013,116.7233,116.8013,37404.0
2024-10-23 15:20:00,119.92,119.94,119.83,119.83,35808.0,116.7915,116.811,116.7039,116.7039,35808.0
2024-10-23 15:25:00,119.83,119.83,119.75,119.78,46310.0,116.7039,116.7039,116.6259,116.6552,46310.0
2024-10-23 15:30:00,119.78,119.98,119.77,119.94,56232.0,116.6552,116.8499,116.6454,116.811,56232.0
2024-10-23 15:35:00,119.94,119.96,119.84,119.89,81280.0,116.811,116.8305,116.7136,116.7623,81280.0
2024-10-23 15:40:00,119.88,119.96,119.87,119.91,72171.0,116.7526,116.8305,116.7428,116.7818,72171.0
2024-10-23 15:45:00,119.91,119.99,119.9,119.93,96381.0,116.7818,116.8597,116.772,116.8013,96381.0
2024-10-23 15:50:00,119.93,120.25,119.91,120.21,131176.0,116.8013,117.1129,116.7818,117.0739,131176.0
2024-10-23 15:55:00,120.21,120.33,120.15,120.26,373405.0,117.0739,117.1908,117.0155,117.1226,373405.0
2024-10-24 09:30:00,120.0,120.44,120.0,120.37,342004.0,116.8694,117.2979,116.8694,117.2298,342004.0
2024-10-24 09:35:00,120.36,120.37,119.8,120.21,334762.0,117.22,117.2298,116.6746,117.0739,334762.0
2024-10-24 09:40:00,120.19,120.44,120.15,120.18,123898.0,117.0545,117.2979,117.0155,117.0447,123898.0
2024-10-24 09:45:00,120.17,120.28,119.97,120.18,97319.0,117.035,117.1421,116.8402,117.0447,97319.0
2024-10-24 09:50:00,120.19,120.2,119.79,120.09,124269.0,117.0545,117.0642,116.6649,116.9571,124269.0
2024-10-24 09:55:00,120.07,120.12,119.92,119.97,105099.0,116.9376,116.9863,116.7915,116.8402,105099.0
2024-10-24 10:00:00,119.96,119.99,119.57,119.76,105352.0,116.8305,116.8597,116.4506,116.6357,105352.0
2024-10-24 10:05:00,119.76,119.85,119.66,119.73,71831.0,116.6357,116.7233,116.5383,116.6065,71831.0
2024-10-24 10:10:00,119.74,119.74,119.43,119.55,64956.0,116.6162,116.6162,116.3143,116.4312,64956.0
2024-10-24 10:15:00,119.54,119.54,119.37,119.45,67307.0,116.4214,116.4214,116.2559,116.3338,67307.0
2024-10-24 10:20:00,119.44,119.65,119.43,119.6,47098.0,116.324,116.5286,116.3143,116.4799,47098.0
2024-10-24 10:25:00,119.61,119.75,119.53,119.71,46300.0,116.4896,116.6259,116.4117,116.587,46300.0
2024-10-24 10:30:00,119.68,119.72,119.53,119.55,69497.0,116.5578,116.5967,116.4117,116.4312,69497.0
2024-10-24 10:35:00,119.55,119.79,119.54,119.73,55544.0,116.4312,116.6649,116.4214,116.6065,55544.0
2024-10-24 10:40:00,119.72,119.72,119.44,119.45,64167.0,116.5967,116.5967,116.324,116.3338,64167.0
2024-10-24 10:45:00,119.44,119.45,119.22,119.4,88759.0,116.324,116.3338,116.1098,116.2851,88759.0
2024-10-24 10:50:00,119.4,119.45,119.25,119.41,63388.0,116.2851,116.3338,116.139,116.2948,63388.0
2024-10-24 10:55:00,119.43,119.66,119.43,119.64,68345.0,116.3143,116.5383,116.3143,116.5188,68345.0
2024-10-24 11:00:00,119.64,119.76,119.45,119.46,39363.0,116.5188,116.6357,116.3338,116.3435,39363.0
2024-10-24 11:05:00,119.45,119.52,119.31,119.39,41000.0,116.3338,116.4019,116.1974,116.2753,41000.0
2024-10-24 11:10:00,119.38,119.57,119.38,119.43,45201.0,116.2656,116.4506,116.2656,116.3143,45201.0
2024-10-24 11:15:00,119.44,119.53,119.44,119.48,41047.0,116.324,116.4117,116.324,116.363,41047.0
2024-10-24 11:20:00,119.47,119.64,119.46,119.58,33022.0,116.3533,116.5188,116.3435,116.4604,33022.0
2024-10-24 11:25:00,119.58,119.72,119.52,119.64,34842.0,116.4604,116.5967,116.4019,116.5188,34842.0
2024-10-24 11:30:00,119.65,119.72,119.58,119.61,35195.0,116.5286,116.5967,116.4604,116.4896,35195.0
2024-10-24 11:35:00,119.61,119.71,119.57,119.59,23960.0,116.4896,116.587,116.4506,116.4701,23960.0
2024-10-24 11:40:00,119.59,119.71,119.58,119.71,18596.0,116.4701,116.587,116.4604,116.587,18596.0
2024-10-24 11:45:00,119.71,119.84,119.7,119.8,45265.0,116.587,116.7136,116.5773,116.6746,45265.0
2024-10-24 11:50:00,119.79,119.8,119.57,119.62,48233.0,116.6649,116.6746,116.4506,116.4993,48233.0
2024-10-24 11:55:00,119.62,119.68,119.5,119.5,47135.0,116.4993,116.5578,116.3825,116.3825,47135.0
2024-10-24 12:00:00,119.5,119.52,119.37,119.37,55412.0,116.3825,116.4019,116.2559,116.2559,55412.0
2024-10-24 12:05:00,119.37,119.39,119.13,119.18,61587.0,116.2559,116.2753,116.0221,116.0708,61587.0
2024-10-24 12:10:00,119.17,119.22,119.12,119.15,53629.0,116.0611,116.1098,116.0124,116.0416,53629.0
2024-10-24 12:15:00,119.15,119.25,119.14,119.24,52992.0,116.0416,116.139,116.0319,116.1293,52992.0
2024-10-24 12:20:00,119.24,119.35,119.2,119.35,31321.0,116.1293,116.2364,116.0903,116.2364,31321.0
2024-10-24 12:25:00,119.35,119.46,119.35,119.44,32265.0,116.2364,116.3435,116.2364,116.324,32265.0
2024-10-24 12:30:00,119.43,119.44,119.37,119.4,44013.0,116.3143,116.324,116.2559,116.2851,44013.0
2024-10-24 12:35:00,119.39,119.42,119.28,119.34,56753.0,116.2753,116.3046,116.1682,116.2266,56753.0
2024-10-24 12:40:00,119.34,119.36,119.26,119.27,24498.0,116.2266,116.2461,116.1487,116.1585,24498.0
2024-10-24 12:45:00,119.27,119.38,119.26,119.38,19308.0,116.1585,116.2656,116.1487,116.2656,19308.0
2024-10-24 12:50:00,119.38,119.45,119.31,119.37,24004.0,116.2656,116.3338,116.1974,116.2559,24004.0
2024-10-24 12:55:00,119.37,119.39,119.31,119.37,22407.0,116.2559,116.2753,116.1974,116.2559,22407.0
2024-10-24 13:00:00,119.37,119.51,119.36,119.47,22550.0,116.2559,116.3922,116.2461,116.3533,22550.0
2024-10-24 13:05:00,119.44,119.48,119.4,119.43,29561.0,116.324,116.363,116.2851,116.3143,29561.0
2024-10-24 13:10:00,119.44,119.49,119.33,119.34,28593.0,116.324,116.3727,116.2169,116.2266,28593.0
2024-10-24 13:15:00,119.35,119.38,119.28,119.34,40285.0,116.2364,116.2656,116.1682,116.2266,40285.0
2024-10-24 13:20:00,119.34,119.48,119.34,119.45,18129.0,116.2266,116.363,116.2266,116.3338,18129.0
2024-10-24 13:25:00,119.44,119.48,119.35,119.44,56115.0,116.324,116.363,116.2364,116.324,56115.0
2024-10-24 13:30:00,119.43,119.46,119.32,119.33,30932.0,116.3143,116.3435,116.2072,116.2169,30932.0
2024-10-24 13:35:00,119.34,119.41,119.33,119.4,26276.0,116.2266,116.2948,116.2169,116.2851,26276.0
2024-10-24 13:40:00,119.4,119.49,119.39,119.45,41015.0,116.2851,116.3727,116.2753,116.3338,41015.0
2024-10-24 13:45:00,119.46,119.49,119.36,119.47,72669.0,116.3435,116.3727,116.2461,116.3533,72669.0
2024-10-24 13:50:00,119.46,119.52,119.38,119.4,31298.0,116.3435,116.4019,116.2656,116.2851,31298.0
2024-10-24 13:55:00,119.4,119.47,119.39,119.44,22718.0,116.2851,116.3533,116.2753,116.324,22718.0
2024-10-24 14:00:00,119.44,119.55,119.4,119.51,30456.0,116.324,116.4312,116.2851,116.3922,30456.0
2024-10-24 14:05:00,119.51,119.58,119.46,119.49,35803.0,116.3922,116.4604,116.3435,116.3727,35803.0
2024-10-24 14:10:00,119.49,119.55,119.42,119.43,55973.0,116.3727,116.4312,116.3046,116.3143,55973.0
2024-10-24 14:15:00,119.43,119.56,119.37,119.54,66318.0,116.3143,116.4409,116.2559,116.4214,66318.0
2024-10-24 14:20:00,119.53,119.56,119.49,119.52,22289.0,116.4117,116.4409,116.3727,116.4019,22289.0
2024-10-24 14:25:00,119.52,119.64,119.51,119.62,37834.0,116.4019,116.5188,116.3922,116.4993,37834.0
2024-10-24 14:30:00,119.63,119.68,119.58,119.65,41972.0,116.5091,116.5578,116.4604,116.5286,41972.0
2024-10-24 14:35:00,119.65,119.66,119.56,119.61,39586.0,116.5286,116.5383,116.4409,116.4896,39586.0
2024-10-24 14:40:00,119.61,119.66,119.57,119.58,24067.0,116.4896,116.5383,116.4506,116.4604,24067.0
2024-10-24 14:45:00,119.58,119.58,119.46,119.48,34217.0,116.4604,116.4604,116.3435,116.363,34217.0
2024-10-24 14:50:00,119.49,119.54,119.48,119.5,41342.0,116.3727,116.4214,116.363,116.3825,41342.0
2024-10-24 14:55:00,119.5,119.54,119.47,119.54,34185.0,116.3825,116.4214,116.3533,116.4214,34185.0
2024-10-24 15:00:00,119.53,119.54,119.41,119.44,49296.0,116.4117,116.4214,116.2948,116.324,49296.0
2024-10-24 15:05:00,119.44,119.45,119.37,119.44,50183.0,116.324,116.3338,116.2559,116.324,50183.0
2024-10-24 15:10:00,119.44,119.55,119.43,119.53,35979.0,116.324,116.4312,116.3143,116.4117,35979.0
2024-10-24 15:15:00,119.52,119.55,119.47,119.55,108427.0,116.4019,116.4312,116.3533,116.4312,108427.0
2024-10-24 15:20:00,119.55,119.67,119.53,119.67,53413.0,116.4312,116.548,116.4117,116.548,53413.0
2024-10-24 15:25:00,119.67,119.75,119.65,119.75,62164.0,116.548,116.6259,116.5286,116.6259,62164.0
2024-10-24 15:30:00,119.74,119.74,119.65,119.69,103369.0,116.6162,116.6162,116.5286,116.5675,103369.0
2024-10-24 15:35:00,119.69,119.72,119.62,119.69,50039.0,116.5675,116.5967,116.4993,116.5675,50039.0
2024-10-24 15:40:00,119.69,119.73,119.62,119.67,73190.0,116.5675,116.6065,116.4993,116.548,73190.0
2024-10-24 15:45:00,119.67,119.69,119.63,119.65,89043.0,116.548,116.5675,116.5091,116.5286,89043.0
2024-10-24 15:50:00,119.65,119.68,119.58,119.64,137915.0,116.5286,116.5578,116.4604,116.5188,137915.0
2024-10-24 15:55:00,119.64,119.7,119.56,119.6,450732.0,116.5188,116.5773,116.4409,116.4799,450732.0
2024-10-25 09:30:00,120.2,120.43,120.05,120.08,308547.0,117.0642,117.2882,116.9181,116.9473,308547.0
2024-10-25 09:35:00,120.09,120.09,119.81,119.95,99702.0,116.9571,116.9571,116.6844,116.8207,99702.0
2024-10-25 09:40:00,119.94,120.11,119.85,119.85,71136.0,116.811,116.9766,116.7233,116.7233,71136.0
2024-10-25 09:45:00,119.85,120.04,119.76,120.0,76984.0,116.7233,116.9084,116.6357,116.8694,76984.0
2024-10-25 09:50:00,120.0,120.25,119.8,119.88,165463.0,116.8694,117.1129,116.6746,116.7526,165463.0
2024-10-25 09:55:00,119.88,119.88,119.6,119.64,181194.0,116.7526,116.7526,116.4799,116.5188,181194.0
2024-10-25 10:00:00,119.63,119.96,119.53,119.93,153950.0,116.5091,116.8305,116.4117,116.8013,153950.0
2024-10-25 10:05:00,119.94,120.12,119.91,120.06,103577.0,116.811,116.9863,116.7818,116.9279,103577.0
2024-10-25 10:10:00,120.06,120.11,119.81,119.83,148906.0,116.9279,116.9766,116.6844,116.7039,148906.0
2024-10-25 10:15:00,119.84,120.0,119.8,119.96,59836.0,116.7136,116.8694,116.6746,116.8305,59836.0
2024-10-25 10:20:00,119.97,120.06,119.85,119.87,67027.0,116.8402,116.9279,116.7233,116.7428,67027.0
2024-10-25 10:25:00,119.85,119.94,119.73,119.91,59813.0,116.7233,116.811,116.6065,116.7818,59813.0
2024-10-25 10:30:00,119.9,120.05,119.86,119.99,61869.0,116.772,116.9181,116.7331,116.8597,61869.0
2024-10-25 10:35:00,119.99,120.13,119.96,120.08,65727.0,116.8597,116.996,116.8305,116.9473,65727.0
2024-10-25 10:40:00,120.04,120.1,119.94,119.97,37068.0,116.9084,116.9668,116.811,116.8402,37068.0
2024-10-25 10:45:00,120.0,120.09,119.92,120.07,41601.0,116.8694,116.9571,116.7915,116.9376,41601.0
2024-10-25 10:50:00,120.06,120.09,119.92,119.92,30816.0,116.9279,116.9571,116.7915,116.7915,30816.0
2024-10-25 10:55:00,119.94,119.99,119.88,119.96,30850.0,116.811,116.8597,116.7526,116.8305,30850.0
2024-10-25 11:00:00,119.96,120.01,119.84,119.97,49570.0,116.8305,116.8792,116.7136,116.8402,49570.0
2024-10-25 11:05:00,119.96,120.06,119.92,120.05,30565.0,116.8305,116.9279,116.7915,116.9181,30565.0
2024-10-25 11:10:00,120.05,120.08,119.85,119.85,34710.0,116.9181,116.9473,116.7233,116.7233,34710.0
2024-10-25 11:15:00,119.86,119.89,119.78,119.84,27861.0,116.7331,116.7623,116.6552,116.7136,27861.0
2024-10-25 11:20:00,119.85,119.97,119.83,119.87,36108.0,116.7233,116.8402,116.7039,116.7428,36108.0
2024-10-25 11:25:00,119.88,120.15,119.86,120.06,143803.0,116.7526,117.0155,116.7331,116.9279,143803.0
2024-10-25 11:30:00,120.05,120.08,119.94,119.98,35515.0,116.9181,116.9473,116.811,116.8499,35515.0
2024-10-25 11:35:00,119.98,120.04,119.9,119.99,52339.0,116.8499,116.9084,116.772,116.8597,52339.0
2024-10-25 11:40:00,119.98,119.99,119.87,119.93,44074.0,116.8499,116.8597,116.7428,116.8013,44074.0
2024-10-25 11:45:00,119.94,119.96,119.83,119.84,36206.0,116.811,116.8305,116.7039,116.7136,36206.0
2024-10-25 11:50:00,119.84,119.9,119.81,119.85,40825.0,116.7136,116.772,116.6844,116.7233,40825.0
2024-10-25 11:55:00,119.85,119.89,119.8,119.81,44768.0,116.7233,116.7623,116.6746,116.6844,44768.0
2024-10-25 12:00:00,119.81,119.81,119.58,119.71,51125.0,116.6844,116.6844,116.4604,116.587,51125.0
2024-10-25 12:05:00,119.7,119.74,119.57,119.6,38206.0,116.5773,116.6162,116.4506,116.4799,38206.0
2024-10-25 12:10:00,119.62,119.64,119.34,119.34,52934.0,116.4993,116.5188,116.2266,116.2266,52934.0
2024-10-25 12:15:00,119.33,119.56,119.33,119.56,31746.0,116.2169,116.4409,116.2169,116.4409,31746.0
2024-10-25 12:20:00,119.55,119.65,119.51,119.62,54374.0,116.4312,116.5286,116.3922,116.4993,54374.0
2024-10-25 12:25:00,119.63,119.7,119.53,119.68,54597.0,116.5091,116.5773,116.4117,116.5578,54597.0
2024-10-25 12:30:00,119.68,119.8,119.63,119.79,44983.0,116.5578,116.6746,116.5091,116.6649,44983.0
2024-10-25 12:35:00,119.8,119.83,119.67,119.68,43263.0,116.6746,116.7039,116.548,116.5578,43263.0
2024-10-25 12:40:00,119.69,119.77,119.68,119.75,23967.0,116.5675,116.6454,116.5578,116.6259,23967.0
2024-10-25 12:45:00,119.74,119.78,119.67,119.69,37127.0,116.6162,116.6552,116.548,116.5675,37127.0
2024-10-25 12:50:00,119.68,119.75,119.66,119.72,28161.0,116.5578,116.6259,116.5383,116.5967,28161.0
2024-10-25 12:55:00,119.72,119.76,119.66,119.67,44162.0,116.5967,116.6357,116.5383,116.548,44162.0
2024-10-25 13:00:00,119.67,119.69,119.57,119.66,24736.0,116.548,116.5675,116.4506,116.5383,24736.0
2024-10-25 13:05:00,119.65,119.66,119.55,119.57,26611.0,116.5286,116.5383,116.4312,116.4506,26611.0
2024-10-25 13:10:00,119.58,119.59,119.4,119.43,48985.0,116.4604,116.4701,116.2851,116.3143,48985.0
2024-10-25 13:15:00,119.43,119.44,119.39,119.43,46634.0,116.3143,116.324,116.2753,116.3143,46634.0
2024-10-25 13:20:00,119.42,119.48,119.37,119.44,32398.0,116.3046,116.363,116.2559,116.324,32398.0
2024-10-25 13:25:00,119.43,119.51,119.42,119.46,37816.0,116.3143,116.3922,116.3046,116.3435,37816.0
2024-10-25 13:30:00,119.45,119.49,119.42,119.45,20841.0,116.3338,116.3727,116.3046,116.3338,20841.0
2024-10-25 13:35:00,119.44,119.49,119.38,119.47,35992.0,116.324,116.3727,116.2656,116.3533,35992.0
2024-10-25 13:40:00,119.48,119.5,119.31,119.37,48072.0,116.363,116.3825,116.1974,116.2559,48072.0
2024-10-25 13:45:00,119.35,119.52,119.34,119.51,77768.0,116.2364,116.4019,116.2266,116.3922,77768.0
2024-10-25 13:50:00,119.5,119.59,119.46,119.5,52841.0,116.3825,116.4701,116.3435,116.3825,52841.0
2024-10-25 13:55:00,119.5,119.54,119.44,119.46,43883.0,116.3825,116.4214,116.324,116.3435,43883.0
2024-10-25 14:00:00,119.46,119.54,119.36,119.5,36242.0,116.3435,116.4214,116.2461,116.3825,36242.0
2024-10-25 14:05:00,119.48,119.56,119.44,119.5,65266.0,116.363,116.4409,116.324,116.3825,65266.0
2024-10-25 14:10:00,119.5,119.5,119.36,119.44,50376.0,116.3825,116.3825,116.2461,116.324,50376.0
2024-10-25 14:15:00,119.44,119.64,119.43,119.48,108311.0,116.324,116.5188,116.3143,116.363,108311.0
2024-10-25 14:20:00,119.48,119.63,119.44,119.63,114429.0,116.363,116.5091,116.324,116.5091,114429.0
2024-10-25 14:25:00,119.64,119.75,119.62,119.7,113508.0,116.5188,116.6259,116.4993,116.5773,113508.0
2024-10-25 14:30:00,119.71,119.74,119.65,119.73,47556.0,116.587,116.6162,116.5286,116.6065,47556.0
2024-10-25 14:35:00,119.73,119.85,119.72,119.8,50280.0,116.6065,116.7233,116.5967,116.6746,50280.0
2024-10-25 14:40:00,119.8,119.87,119.79,119.84,38834.0,116.6746,116.7428,116.6649,116.7136,38834.0
2024-10-25 14:45:00,119.83,119.89,119.81,119.83,38901.0,116.7039,116.7623,116.6844,116.7039,38901.0
2024-10-25 14:50:00,119.82,119.86,119.78,119.84,29064.0,116.6941,116.7331,116.6552,116.7136,29064.0
2024-10-25 14:55:00,119.82,119.84,119.75,119.81,36766.0,116.6941,116.7136,116.6259,116.6844,36766.0
2024-10-25 15:00:00,119.81,119.95,119.8,119.93,33529.0,116.6844,116.8207,116.6746,116.8013,33529.0
2024-10-25 15:05:00,119.93,119.93,119.81,119.87,35878.0,116.8013,116.8013,116.6844,116.7428,35878.0
2024-10-25 15:10:00,119.86,119.92,119.78,119.8,59669.0,116.7331,116.7915,116.6552,116.6746,59669.0
2024-10-25 15:15:00,119.79,119.89,119.78,119.89,112784.0,116.6649,116.7623,116.6552,116.7623,112784.0
2024-10-25 15:20:00,119.88,119.96,119.82,119.82,98075.0,116.7526,116.8305,116.6941,116.6941,98075.0
2024-10-25 15:25:00,119.81,119.83,119.75,119.76,115536.0,116.6844,116.7039,116.6259,116.6357,115536.0
2024-10-25 15:30:00,119.75,119.75,119.55,119.61,59988.0,116.6259,116.6259,116.4312,116.4896,59988.0
2024-10-25 15:35:00,119.61,119.71,119.57,119.67,67247.0,116.4896,116.587,116.4506,116.548,67247.0
2024-10-25 15:40:00,119.67,119.75,119.64,119.71,47158.0,116.548,116.6259,116.5188,116.587,47158.0
2024-10-25 15:45:00,119.72,119.77,119.69,119.7,73977.0,116.5967,116.6454,116.5675,116.5773,73977.0
2024-10-25 15:50:00,119.7,119.73,119.51,119.56,155455.0,116.5773,116.6065,116.3922,116.4409,155455.0
2024-10-25 15:55:00,119.56,119.58,119.41,119.51,595808.0,116.4409,116.4604,116.2948,116.3922,595808.0
2024-10-28 09:30:00,116.79,117.73,116.77,117.55,539810.0,113.7432,114.6586,113.7237,114.4833,539810.0
2024-10-28 09:35:00,117.51,118.0,117.48,117.57,199320.0,114.4444,114.9216,114.4152,114.5028,199320.0
2024-10-28 09:40:00,117.56,117.63,117.25,117.25,150357.0,114.4931,114.5613,114.1912,114.1912,150357.0
2024-10-28 09:45:00,117.26,117.67,117.18,117.42,163988.0,114.2009,114.6002,114.123,114.3567,163988.0
2024-10-28 09:50:00,117.42,117.76,117.41,117.54,162507.0,114.3567,114.6879,114.347,114.4736,162507.0
2024-10-28 09:55:00,117.54,117.65,117.42,117.59,138925.0,114.4736,114.5807,114.3567,114.5223,138925.0
2024-10-28 10:00:00,117.6,117.82,117.58,117.67,158080.0,114.532,114.7463,114.5126,114.6002,158080.0
2024-10-28 10:05:00,117.67,117.89,117.67,117.89,93139.0,114.6002,114.8145,114.6002,114.8145,93139.0
2024-10-28 10:10:00,117.88,117.97,117.7,117.82,89859.0,114.8047,114.8924,114.6294,114.7463,89859.0
2024-10-28 10:15:00,117.84,117.97,117.75,117.96,89711.0,114.7658,114.8924,114.6781,114.8826,89711.0
2024-10-28 10:20:00,117.95,117.99,117.76,117.96,132944.0,114.8729,114.9119,114.6879,114.8826,132944.0
2024-10-28 10:25:00,117.96,118.14,117.95,118.12,155217.0,114.8826,115.058,114.8729,115.0385,155217.0
2024-10-28 10:30:00,118.14,118.41,118.11,118.34,175403.0,115.058,115.3209,115.0287,115.2527,175403.0
2024-10-28 10:35:00,118.34,118.35,117.99,118.08,146173.0,115.2527,115.2625,114.9119,114.9995,146173.0
2024-10-28 10:40:00,118.09,118.27,118.02,118.24,85410.0,115.0093,115.1846,114.9411,115.1553,85410.0
2024-10-28 10:45:00,118.24,118.41,118.15,118.37,70697.0,115.1553,115.3209,115.0677,115.282,70697.0
2024-10-28 10:50:00,118.36,118.64,118.36,118.56,57003.0,115.2722,115.5449,115.2722,115.467,57003.0
2024-10-28 10:55:00,118.56,118.61,118.44,118.53,132272.0,115.467,115.5157,115.3501,115.4378,132272.0
2024-10-28 11:00:00,118.52,118.53,118.35,118.53,58890.0,115.428,115.4378,115.2625,115.4378,58890.0
2024-10-28 11:05:00,118.53,118.76,118.52,118.67,65886.0,115.4378,115.6618,115.428,115.5741,65886.0
2024-10-28 11:10:00,118.67,118.75,118.4,118.4,81789.0,115.5741,115.652,115.3112,115.3112,81789.0
2024-10-28 11:15:00,118.41,118.41,118.16,118.18,134719.0,115.3209,115.3209,115.0774,115.0969,134719.0
2024-10-28 11:20:00,118.18,118.33,118.17,118.21,43794.0,115.0969,115.243,115.0872,115.1261,43794.0
2024-10-28 11:25:00,118.22,118.23,118.1,118.14,65917.0,115.1359,115.1456,115.019,115.058,65917.0
2024-10-28 11:30:00,118.15,118.27,118.03,118.08,90893.0,115.0677,115.1846,114.9508,114.9995,90893.0
2024-10-28 11:35:00,118.11,118.22,118.05,118.11,88080.0,115.0287,115.1359,114.9703,115.0287,88080.0
2024-10-28 11:40:00,118.12,118.2,118.09,118.18,59525.0,115.0385,115.1164,115.0093,115.0969,59525.0
2024-10-28 11:45:00,118.16,118.18,118.03,118.1,108298.0,115.0774,115.0969,114.9508,115.019,108298.0
2024-10-28 11:50:00,118.1,118.24,118.05,118.07,54598.0,115.019,115.1553,114.9703,114.9898,54598.0
2024-10-28 11:55:00,118.07,118.15,118.01,118.11,54634.0,114.9898,115.0677,114.9313,115.0287,54634.0
2024-10-28 12:00:00,118.13,118.18,118.02,118.06,62237.0,115.0482,115.0969,114.9411,114.98,62237.0
2024-10-28 12:05:00,118.08,118.33,118.08,118.33,48161.0,114.9995,115.243,114.9995,115.243,48161.0
2024-10-28 12:10:00,118.32,118.42,118.27,118.32,95079.0,115.2333,115.3306,115.1846,115.2333,95079.0
2024-10-28 12:15:00,118.31,118.42,118.2,118.2,53121.0,115.2235,115.3306,115.1164,115.1164,53121.0
2024-10-28 12:20:00,118.21,118.39,118.18,118.39,45666.0,115.1261,115.3014,115.0969,115.3014,45666.0
2024-10-28 12:25:00,118.4,118.49,118.38,118.49,60856.0,115.3112,115.3988,115.2917,115.3988,60856.0
2024-10-28 12:30:00,118.49,118.61,118.47,118.54,44563.0,115.3988,115.5157,115.3793,115.4475,44563.0
2024-10-28 12:35:00,118.54,118.64,118.54,118.62,35155.0,115.4475,115.5449,115.4475,115.5254,35155.0
2024-10-28 12:40:00,118.62,118.77,118.6,118.76,41507.0,115.5254,115.6715,115.506,115.6618,41507.0
2024-10-28 12:45:00,118.77,118.82,118.7,118.81,34400.0,115.6715,115.7202,115.6033,115.7105,34400.0
2024-10-28 12:50:00,118.8,118.81,118.6,118.73,115912.0,115.7007,115.7105,115.506,115.6326,115912.0
2024-10-28 12:55:00,118.73,118.73,118.62,118.66,44311.0,115.6326,115.6326,115.5254,115.5644,44311.0
2024-10-28 13:00:00,118.66,118.72,118.6,118.65,35050.0,115.5644,115.6228,115.506,115.5546,35050.0
2024-10-28 13:05:00,118.65,118.73,118.61,118.7,47121.0,115.5546,115.6326,115.5157,115.6033,47121.0
2024-10-28 13:10:00,118.7,118.71,118.64,118.68,30968.0,115.6033,115.6131,115.5449,115.5839,30968.0
2024-10-28 13:15:00,118.68,118.69,118.63,118.67,33871.0,115.5839,115.5936,115.5352,115.5741,33871.0
2024-10-28 13:20:00,118.67,118.72,118.6,118.65,45758.0,115.5741,115.6228,115.506,115.5546,45758.0
2024-10-28 13:25:00,118.65,118.67,118.63,118.65,25280.0,115.5546,115.5741,115.5352,115.5546,25280.0
2024-10-28 13:30:00,118.65,118.73,118.62,118.7,95706.0,115.5546,115.6326,115.5254,115.6033,95706.0
2024-10-28 13:35:00,118.7,118.75,118.67,118.69,36115.0,115.6033,115.652,115.5741,115.5936,36115.0
2024-10-28 13:40:00,118.69,118.69,118.52,118.53,33851.0,115.5936,115.5936,115.428,115.4378,33851.0
2024-10-28 13:45:00,118.53,118.64,118.52,118.61,36571.0,115.4378,115.5449,115.428,115.5157,36571.0
2024-10-28 13:50:00,118.61,118.63,118.56,118.63,24315.0,115.5157,115.5352,115.467,115.5352,24315.0
2024-10-28 13:55:00,118.65,118.71,118.63,118.69,31952.0,115.5546,115.6131,115.5352,115.5936,31952.0
2024-10-28 14:00:00,118.69,118.79,118.67,118.77,40343.0,115.5936,115.691,115.5741,115.6715,40343.0
2024-10-28 14:05:00,118.77,118.8,118.69,118.72,43206.0,115.6715,115.7007,115.5936,115.6228,43206.0
2024-10-28 14:10:00,118.72,118.73,118.6,118.62,37128.0,115.6228,115.6326,115.506,115.5254,37128.0
2024-10-28 14:15:00,118.61,118.76,118.61,118.75,41627.0,115.5157,115.6618,115.5157,115.652,41627.0
2024-10-28 14:20:00,118.75,118.78,118.6,118.7,115631.0,115.652,115.6813,115.506,115.6033,115631.0
2024-10-28 14:25:00,118.69,118.79,118.65,118.65,42423.0,115.5936,115.691,115.5546,115.5546,42423.0
2024-10-28 14:30:00,118.66,118.76,118.65,118.74,29211.0,115.5644,115.6618,115.5546,115.6423,29211.0
2024-10-28 14:35:00,118.75,118.78,118.68,118.77,79807.0,115.652,115.6813,115.5839,115.6715,79807.0
2024-10-28 14:40:00,118.78,118.8,118.72,118.72,17440.0,115.6813,115.7007,115.6228,115.6228,17440.0
2024-10-28 14:45:00,118.73,118.82,118.68,118.81,115142.0,115.6326,115.7202,115.5839,115.7105,115142.0
2024-10-28 14:50:00,118.82,118.9,118.78,118.89,65686.0,115.7202,115.7981,115.6813,115.7884,65686.0
2024-10-28 14:55:00,118.87,118.92,118.83,118.83,27022.0,115.7689,115.8176,115.73,115.73,27022.0
2024-10-28 15:00:00,118.82,118.94,118.79,118.86,27829.0,115.7202,115.8371,115.691,115.7592,27829.0
2024-10-28 15:05:00,118.87,118.87,118.8,118.86,57171.0,115.7689,115.7689,115.7007,115.7592,57171.0
2024-10-28 15:10:00,118.86,118.89,118.79,118.8,68573.0,115.7592,115.7884,115.691,115.7007,68573.0
2024-10-28 15:15:00,118.79,118.83,118.73,118.78,48876.0,115.691,115.73,115.6326,115.6813,48876.0
2024-10-28 15:20:00,118.77,118.82,118.63,118.8,72135.0,115.6715,115.7202,115.5352,115.7007,72135.0
2024-10-28 15:25:00,118.8,118.83,118.76,118.8,54397.0,115.7007,115.73,115.6618,115.7007,54397.0
2024-10-28 15:30:00,118.81,118.82,118.73,118.81,59875.0,115.7105,115.7202,115.6326,115.7105,59875.0
2024-10-28 15:35:00,118.81,118.92,118.76,118.84,61976.0,115.7105,115.8176,115.6618,115.7397,61976.0
2024-10-28 15:40:00,118.83,118.9,118.81,118.84,58301.0,115.73,115.7981,115.7105,115.7397,58301.0
2024-10-28 15:45:00,118.85,118.92,118.76,118.86,113428.0,115.7494,115.8176,115.6618,115.7592,113428.0
2024-10-28 15:50:00,118.87,118.87,118.7,118.82,163371.0,115.7689,115.7689,115.6033,115.7202,163371.0
2024-10-28 15:55:00,118.82,119.01,118.8,118.96,465944.0,115.7202,115.9053,115.7007,115.8566,465944.0
2024-10-29 09:30:00,118.58,118.71,118.04,118.35,206105.0,115.4865,115.6131,114.9606,115.2625,206105.0
2024-10-29 09:35:00,118.36,118.55,118.25,118.4,108946.0,115.2722,115.4573,115.1651,115.3112,108946.0
2024-10-29 09:40:00,118.36,118.47,118.03,118.09,73073.0,115.2722,115.3793,114.9508,115.0093,73073.0
2024-10-29 09:45:00,118.07,118.25,117.94,118.17,97242.0,114.9898,115.1651,114.8632,115.0872,97242.0
2024-10-29 09:50:00,118.16,118.57,118.16,118.48,98356.0,115.0774,115.4767,115.0774,115.3891,98356.0
2024-10-29 09:55:00,118.48,118.66,118.47,118.57,89522.0,115.3891,115.5644,115.3793,115.4767,89522.0
2024-10-29 10:00:00,118.58,118.97,118.49,118.92,130414.0,115.4865,115.8663,115.3988,115.8176,130414.0
2024-10-29 10:05:00,118.91,118.94,118.75,118.83,87791.0,115.8079,115.8371,115.652,115.73,87791.0
2024-10-29 10:10:00,118.82,119.0,118.81,118.96,74505.0,115.7202,115.8955,115.7105,115.8566,74505.0
2024-10-29 10:15:00,118.95,119.11,118.95,119.02,64577.0,115.8468,116.0026,115.8468,115.915,64577.0
2024-10-29 10:20:00,119.02,119.18,118.98,119.16,75646.0,115.915,116.0708,115.876,116.0513,75646.0
2024-10-29 10:25:00,119.15,119.15,118.92,118.97,70969.0,116.0416,116.0416,115.8176,115.8663,70969.0
2024-10-29 10:30:00,118.98,119.0,118.8,118.89,104111.0,115.876,115.8955,115.7007,115.7884,104111.0
2024-10-29 10:35:00,118.88,119.08,118.72,119.08,112751.0,115.7786,115.9734,115.6228,115.9734,112751.0
2024-10-29 10:40:00,119.09,119.17,118.95,118.96,71905.0,115.9832,116.0611,115.8468,115.8566,71905.0
2024-10-29 10:45:00,118.94,118.94,118.7,118.81,54570.0,115.8371,115.8371,115.6033,115.7105,54570.0
2024-10-29 10:50:00,118.82,118.82,118.59,118.76,82914.0,115.7202,115.7202,115.4962,115.6618,82914.0
2024-10-29 10:55:00,118.76,118.79,118.61,118.62,56430.0,115.6618,115.691,115.5157,115.5254,56430.0
2024-10-29 11:00:00,118.62,118.73,118.5,118.64,80946.0,115.5254,115.6326,115.4086,115.5449,80946.0
2024-10-29 11:05:00,118.63,118.63,118.27,118.33,87241.0,115.5352,115.5352,115.1846,115.243,87241.0
2024-10-29 11:10:00,118.3,118.32,118.16,118.23,56282.0,115.2138,115.2333,115.0774,115.1456,56282.0
2024-10-29 11:15:00,118.23,118.35,118.16,118.16,48604.0,115.1456,115.2625,115.0774,115.0774,48604.0
2024-10-29 11:20:00,118.18,118.2,118.08,118.12,54989.0,115.0969,115.1164,114.9995,115.0385,54989.0
2024-10-29 11:25:00,118.12,118.13,117.85,117.87,130659.0,115.0385,115.0482,114.7755,114.795,130659.0
2024-10-29 11:30:00,117.87,117.89,117.7,117.72,82213.0,114.795,114.8145,114.6294,114.6489,82213.0
2024-10-29 11:35:00,117.72,118.04,117.71,117.99,68503.0,114.6489,114.9606,114.6392,114.9119,68503.0
2024-10-29 11:40:00,118.0,118.11,117.96,117.97,101395.0,114.9216,115.0287,114.8826,114.8924,101395.0
2024-10-29 11:45:00,117.97,118.13,117.95,118.06,95667.0,114.8924,115.0482,114.8729,114.98,95667.0
2024-10-29 11:50:00,118.05,118.08,117.95,118.01,55056.0,114.9703,114.9995,114.8729,114.9313,55056.0
2024-10-29 11:55:00,118.02,118.14,117.96,118.1,48659.0,114.9411,115.058,114.8826,115.019,48659.0
2024-10-29 12:00:00,118.09,118.11,117.99,118.07,41765.0,115.0093,115.0287,114.9119,114.9898,41765.0
2024-10-29 12:05:00,118.09,118.12,117.98,117.98,68015.0,115.0093,115.0385,114.9021,114.9021,68015.0
2024-10-29 12:10:00,117.99,118.2,117.99,118.19,60647.0,114.9119,115.1164,114.9119,115.1066,60647.0
2024-10-29 12:15:00,118.18,118.21,117.96,118.02,46450.0,115.0969,115.1261,114.8826,114.9411,46450.0
2024-10-29 12:20:00,118.02,118.07,117.98,118.04,33811.0,114.9411,114.9898,114.9021,114.9606,33811.0
2024-10-29 12:25:00,118.04,118.11,117.93,117.96,38982.0,114.9606,115.0287,114.8534,114.8826,38982.0
2024-10-29 12:30:00,117.93,117.94,117.78,117.87,85043.0,114.8534,114.8632,114.7073,114.795,85043.0
2024-10-29 12:35:00,117.87,117.88,117.69,117.7,91688.0,114.795,114.8047,114.6197,114.6294,91688.0
2024-10-29 12:40:00,117.7,117.73,117.5,117.52,107261.0,114.6294,114.6586,114.4346,114.4541,107261.0
2024-10-29 12:45:00,117.53,117.54,117.4,117.47,72535.0,114.4639,114.4736,114.3373,114.4054,72535.0
2024-10-29 12:50:00,117.45,117.56,117.45,117.47,59089.0,114.386,114.4931,114.386,114.4054,59089.0
2024-10-29 12:55:00,117.48,117.66,117.47,117.64,68236.0,114.4152,114.5905,114.4054,114.571,68236.0
2024-10-29 13:00:00,117.64,117.67,117.5,117.53,65480.0,114.571,114.6002,114.4346,114.4639,65480.0
2024-10-29 13:05:00,117.54,117.56,117.44,117.46,61158.0,114.4736,114.4931,114.3762,114.3957,61158.0
2024-10-29 13:10:00,117.46,117.55,117.36,117.53,74687.0,114.3957,114.4833,114.2983,114.4639,74687.0
2024-10-29 13:15:00,117.53,117.55,117.37,117.37,77060.0,114.4639,114.4833,114.308,114.308,77060.0
2024-10-29 13:20:00,117.37,117.38,117.26,117.34,86782.0,114.308,114.3178,114.2009,114.2788,86782.0
2024-10-29 13:25:00,117.34,117.41,117.34,117.36,38076.0,114.2788,114.347,114.2788,114.2983,38076.0
2024-10-29 13:30:00,117.36,117.38,117.19,117.25,109818.0,114.2983,114.3178,114.1327,114.1912,109818.0
2024-10-29 13:35:00,117.25,117.27,117.08,117.09,121437.0,114.1912,114.2106,114.0256,114.0353,121437.0
2024-10-29 13:40:00,117.09,117.19,117.07,117.09,63228.0,114.0353,114.1327,114.0159,114.0353,63228.0
2024-10-29 13:45:00,117.11,117.34,117.1,117.33,39174.0,114.0548,114.2788,114.0451,114.2691,39174.0
2024-10-29 13:50:00,117.35,117.45,117.28,117.43,83421.0,114.2886,114.386,114.2204,114.3665,83421.0
2024-10-29 13:55:00,117.43,117.58,117.43,117.5,57526.0,114.3665,114.5126,114.3665,114.4346,57526.0
2024-10-29 14:00:00,117.51,117.54,117.47,117.52,49213.0,114.4444,114.4736,114.4054,114.4541,49213.0
2024-10-29 14:05:00,117.53,117.53,117.39,117.39,41555.0,114.4639,114.4639,114.3275,114.3275,41555.0
2024-10-29 14:10:00,117.4,117.46,117.38,117.46,34976.0,114.3373,114.3957,114.3178,114.3957,34976.0
2024-10-29 14:15:00,117.46,117.47,117.36,117.37,41522.0,114.3957,114.4054,114.2983,114.308,41522.0
2024-10-29 14:20:00,117.38,117.42,117.23,117.31,69542.0,114.3178,114.3567,114.1717,114.2496,69542.0
2024-10-29 14:25:00,117.31,117.43,117.3,117.42,49188.0,114.2496,114.3665,114.2399,114.3567,49188.0
2024-10-29 14:30:00,117.42,117.5,117.41,117.42,33587.0,114.3567,114.4346,114.347,114.3567,33587.0
2024-10-29 14:35:00,117.42,117.42,117.33,117.35,50940.0,114.3567,114.3567,114.2691,114.2886,50940.0
2024-10-29 14:40:00,117.35,117.44,117.34,117.35,37630.0,114.2886,114.3762,114.2788,114.2886,37630.0
2024-10-29 14:45:00,117.34,117.37,117.29,117.29,60648.0,114.2788,114.308,114.2301,114.2301,60648.0
2024-10-29 14:50:00,117.3,117.35,117.29,117.3,40334.0,114.2399,114.2886,114.2301,114.2399,40334.0
2024-10-29 14:55:00,117.3,117.35,117.28,117.34,92525.0,114.2399,114.2886,114.2204,114.2788,92525.0
2024-10-29 15:00:00,117.34,117.4,117.33,117.35,93347.0,114.2788,114.3373,114.2691,114.2886,93347.0
2024-10-29 15:05:00,117.35,117.4,117.24,117.34,89502.0,114.2886,114.3373,114.1814,114.2788,89502.0
2024-10-29 15:10:00,117.34,117.38,117.24,117.28,48644.0,114.2788,114.3178,114.1814,114.2204,48644.0
2024-10-29 15:15:00,117.27,117.27,117.14,117.18,114819.0,114.2106,114.2106,114.084,114.123,114819.0
2024-10-29 15:20:00,117.18,117.26,117.15,117.22,88798.0,114.123,114.2009,114.0938,114.162,88798.0
2024-10-29 15:25:00,117.22,117.22,117.11,117.18,75804.0,114.162,114.162,114.0548,114.123,75804.0
2024-10-29 15:30:00,117.17,117.27,117.14,117.25,64201.0,114.1133,114.2106,114.084,114.1912,64201.0
2024-10-29 15:35:00,117.25,117.34,117.22,117.25,75025.0,114.1912,114.2788,114.162,114.1912,75025.0
2024-10-29 15:40:00,117.26,117.28,117.08,117.11,127740.0,114.2009,114.2204,114.0256,114.0548,127740.0
2024-10-29 15:45:00,117.11,117.23,117.08,117.16,196249.0,114.0548,114.1717,114.0256,114.1035,196249.0
2024-10-29 15:50:00,117.15,117.23,117.11,117.18,179367.0,114.0938,114.1717,114.0548,114.123,179367.0
2024-10-29 15:55:00,117.18,117.35,117.16,117.34,551451.0,114.123,114.2886,114.1035,114.2788,551451.0
2024-10-30 09:30:00,117.66,117.87,117.28,117.75,238575.0,114.5905,114.795,114.2204,114.6781,238575.0
2024-10-30 09:35:00,117.76,118.08,117.7,117.98,160666.0,114.6879,114.9995,114.6294,114.9021,160666.0
2024-10-30 09:40:00,118.01,118.22,117.74,118.05,119810.0,114.9313,115.1359,114.6684,114.9703,119810.0
2024-10-30 09:45:00,118.04,118.1,117.92,117.96,90201.0,114.9606,115.019,114.8437,114.8826,90201.0
2024-10-30 09:50:00,117.89,118.27,117.82,118.11,124603.0,114.8145,115.1846,114.7463,115.0287,124603.0
2024-10-30 09:55:00,118.13,118.24,118.06,118.06,102748.0,115.0482,115.1553,114.98,114.98,102748.0
2024-10-30 10:00:00,118.06,118.09,117.68,117.7,119785.0,114.98,115.0093,114.61,114.6294,119785.0
2024-10-30 10:05:00,117.69,118.02,117.68,117.9,197679.0,114.6197,114.9411,114.61,114.8242,197679.0
2024-10-30 10:10:00,117.91,117.99,117.76,117.92,70876.0,114.834,114.9119,114.6879,114.8437,70876.0
2024-10-30 10:15:00,117.93,118.0,117.64,117.69,136188.0,114.8534,114.9216,114.571,114.6197,136188.0
2024-10-30 10:20:00,117.68,117.72,117.51,117.55,73094.0,114.61,114.6489,114.4444,114.4833,73094.0
2024-10-30 10:25:00,117.58,117.67,117.45,117.5,94148.0,114.5126,114.6002,114.386,114.4346,94148.0
2024-10-30 10:30:00,117.52,117.72,117.43,117.54,93583.0,114.4541,114.6489,114.3665,114.4736,93583.0
2024-10-30 10:35:00,117.52,117.77,117.51,117.61,60074.0,114.4541,114.6976,114.4444,114.5418,60074.0
2024-10-30 10:40:00,117.61,117.69,117.51,117.53,75638.0,114.5418,114.6197,114.4444,114.4639,75638.0
2024-10-30 10:45:00,117.52,117.62,117.41,117.52,59209.0,114.4541,114.5515,114.347,114.4541,59209.0
2024-10-30 10:50:00,117.53,117.55,117.4,117.54,94813.0,114.4639,114.4833,114.3373,114.4736,94813.0
2024-10-30 10:55:00,117.54,117.65,117.48,117.54,54212.0,114.4736,114.5807,114.4152,114.4736,54212.0
2024-10-30 11:00:00,117.53,117.63,117.4,117.45,34124.0,114.4639,114.5613,114.3373,114.386,34124.0
2024-10-30 11:05:00,117.44,117.71,117.41,117.7,71712.0,114.3762,114.6392,114.347,114.6294,71712.0
2024-10-30 11:10:00,117.71,117.98,117.71,117.93,62741.0,114.6392,114.9021,114.6392,114.8534,62741.0
2024-10-30 11:15:00,117.94,118.1,117.91,118.02,237691.0,114.8632,115.019,114.834,114.9411,237691.0
2024-10-30 11:20:00,118.01,118.02,117.81,117.81,48179.0,114.9313,114.9411,114.7366,114.7366,48179.0
2024-10-30 11:25:00,117.81,117.87,117.71,117.81,72953.0,114.7366,114.795,114.6392,114.7366,72953.0
2024-10-30 11:30:00,117.81,117.84,117.72,117.82,41713.0,114.7366,114.7658,114.6489,114.7463,41713.0
2024-10-30 11:35:00,117.83,117.89,117.73,117.74,40623.0,114.756,114.8145,114.6586,114.6684,40623.0
2024-10-30 11:40:00,117.75,117.95,117.74,117.84,40115.0,114.6781,114.8729,114.6684,114.7658,40115.0
2024-10-30 11:45:00,117.84,117.84,117.78,117.8,54469.0,114.7658,114.7658,114.7073,114.7268,54469.0
2024-10-30 11:50:00,117.8,117.87,117.74,117.82,48459.0,114.7268,114.795,114.6684,114.7463,48459.0
2024-10-30 11:55:00,117.83,117.84,117.6,117.62,58610.0,114.756,114.7658,114.532,114.5515,58610.0
2024-10-30 12:00:00,117.63,117.68,117.45,117.48,59941.0,114.5613,114.61,114.386,114.4152,59941.0
2024-10-30 12:05:00,117.48,117.54,117.45,117.49,57184.0,114.4152,114.4736,114.386,114.4249,57184.0
2024-10-30 12:10:00,117.48,117.53,117.38,117.38,52248.0,114.4152,114.4639,114.3178,114.3178,52248.0
2024-10-30 12:15:00,117.39,117.45,117.21,117.22,61354.0,114.3275,114.386,114.1522,114.162,61354.0
2024-10-30 12:20:00,117.23,117.31,117.22,117.24,48236.0,114.1717,114.2496,114.162,114.1814,48236.0
2024-10-30 12:25:00,117.23,117.36,117.18,117.31,55880.0,114.1717,114.2983,114.123,114.2496,55880.0
2024-10-30 12:30:00,117.3,117.31,117.18,117.26,44814.0,114.2399,114.2496,114.123,114.2009,44814.0
2024-10-30 12:35:00,117.27,117.28,117.12,117.13,47727.0,114.2106,114.2204,114.0646,114.0743,47727.0
2024-10-30 12:40:00,117.14,117.16,117.11,117.14,45506.0,114.084,114.1035,114.0548,114.084,45506.0
2024-10-30 12:45:00,117.14,117.15,117.03,117.04,48052.0,114.084,114.0938,113.9769,113.9866,48052.0
2024-10-30 12:50:00,117.05,117.13,117.04,117.13,32631.0,113.9964,114.0743,113.9866,114.0743,32631.0
2024-10-30 12:55:00,117.12,117.13,116.99,116.99,66429.0,114.0646,114.0743,113.938,113.938,66429.0
2024-10-30 13:00:00,116.99,117.11,116.97,117.11,32294.0,113.938,114.0548,113.9185,114.0548,32294.0
2024-10-30 13:05:00,117.12,117.15,117.1,117.13,38346.0,114.0646,114.0938,114.0451,114.0743,38346.0
2024-10-30 13:10:00,117.12,117.19,117.11,117.13,46060.0,114.0646,114.1327,114.0548,114.0743,46060.0
2024-10-30 13:15:00,117.14,117.38,117.12,117.35,37112.0,114.084,114.3178,114.0646,114.2886,37112.0
2024-10-30 13:20:00,117.35,117.43,117.33,117.36,41497.0,114.2886,114.3665,114.2691,114.2983,41497.0
2024-10-30 13:25:00,117.36,117.37,117.19,117.19,43440.0,114.2983,114.308,114.1327,114.1327,43440.0
2024-10-30 13:30:00,117.2,117.2,116.97,117.01,55709.0,114.1425,114.1425,113.9185,113.9574,55709.0
2024-10-30 13:35:00,117.0,117.16,116.99,117.13,43217.0,113.9477,114.1035,113.938,114.0743,43217.0
2024-10-30 13:40:00,117.12,117.15,117.06,117.09,27112.0,114.0646,114.0938,114.0061,114.0353,27112.0
2024-10-30 13:45:00,117.09,117.18,117.07,117.11,22517.0,114.0353,114.123,114.0159,114.0548,22517.0
2024-10-30 13:50:00,117.11,117.16,117.08,117.11,37622.0,114.0548,114.1035,114.0256,114.0548,37622.0
2024-10-30 13:55:00,117.11,117.17,117.08,117.09,33782.0,114.0548,114.1133,114.0256,114.0353,33782.0
2024-10-30 14:00:00,117.11,117.23,117.11,117.2,34382.0,114.0548,114.1717,114.0548,114.1425,34382.0
2024-10-30 14:05:00,117.21,117.28,117.17,117.19,59676.0,114.1522,114.2204,114.1133,114.1327,59676.0
2024-10-30 14:10:00,117.2,117.32,117.2,117.24,36284.0,114.1425,114.2593,114.1425,114.1814,36284.0
2024-10-30 14:15:00,117.26,117.34,117.23,117.33,42500.0,114.2009,114.2788,114.1717,114.2691,42500.0
2024-10-30 14:20:00,117.33,117.37,117.19,117.21,147369.0,114.2691,114.308,114.1327,114.1522,147369.0
2024-10-30 14:25:00,117.22,117.23,117.12,117.14,38850.0,114.162,114.1717,114.0646,114.084,38850.0
2024-10-30 14:30:00,117.14,117.14,117.05,117.07,34158.0,114.084,114.084,113.9964,114.0159,34158.0
2024-10-30 14:35:00,117.07,117.13,117.05,117.08,44961.0,114.0159,114.0743,113.9964,114.0256,44961.0
2024-10-30 14:40:00,117.09,117.09,116.93,116.93,35337.0,114.0353,114.0353,113.8795,113.8795,35337.0
2024-10-30 14:45:00,116.95,117.01,116.94,117.01,32095.0,113.899,113.9574,113.8893,113.9574,32095.0
2024-10-30 14:50:00,117.01,117.04,116.94,117.03,31883.0,113.9574,113.9866,113.8893,113.9769,31883.0
2024-10-30 14:55:00,117.03,117.1,117.02,117.06,29303.0,113.9769,114.0451,113.9672,114.0061,29303.0
2024-10-30 15:00:00,117.06,117.08,116.97,117.02,36261.0,114.0061,114.0256,113.9185,113.9672,36261.0
2024-10-30 15:05:00,117.02,117.12,116.98,117.11,56387.0,113.9672,114.0646,113.9282,114.0548,56387.0
2024-10-30 15:10:00,117.1,117.13,117.07,117.08,80021.0,114.0451,114.0743,114.0159,114.0256,80021.0
2024-10-30 15:15:00,117.09,117.09,116.99,117.04,59090.0,114.0353,114.0353,113.938,113.9866,59090.0
2024-10-30 15:20:00,117.04,117.1,116.58,117.05,443602.0,113.9866,114.0451,113.5386,113.9964,443602.0
2024-10-30 15:25:00,117.04,117.12,116.87,116.96,63799.0,113.9866,114.0646,113.8211,113.9087,63799.0
2024-10-30 15:30:00,116.95,117.08,116.95,117.08,79411.0,113.899,114.0256,113.899,114.0256,79411.0
2024-10-30 15:35:00,117.07,117.08,116.87,116.98,56337.0,114.0159,114.0256,113.8211,113.9282,56337.0
2024-10-30 15:40:00,116.97,117.01,116.9,116.9,57423.0,113.9185,113.9574,113.8503,113.8503,57423.0
2024-10-30 15:45:00,116.9,116.95,116.8,116.82,101311.0,113.8503,113.899,113.7529,113.7724,101311.0
2024-10-30 15:50:00,116.83,116.83,116.6,116.77,156371.0,113.7821,113.7821,113.5581,113.7237,156371.0
2024-10-30 15:55:00,116.77,116.83,116.48,116.8,667570.0,113.7237,113.7821,113.4413,113.7529,667570.0
2024-10-31 09:30:00,117.15,118.07,117.1,117.61,388874.0,114.0938,114.9898,114.0451,114.5418,388874.0
2024-10-31 09:35:00,117.6,117.9,117.51,117.85,148618.0,114.532,114.8242,114.4444,114.7755,148618.0
2024-10-31 09:40:00,117.84,118.12,117.6,117.8,139311.0,114.7658,115.0385,114.532,114.7268,139311.0
2024-10-31 09:45:00,117.8,117.91,117.56,117.79,133497.0,114.7268,114.834,114.4931,114.7171,133497.0
2024-10-31 09:50:00,117.79,118.31,117.76,118.13,152710.0,114.7171,115.2235,114.6879,115.0482,152710.0
2024-10-31 09:55:00,118.14,118.5,118.01,118.41,166248.0,115.058,115.4086,114.9313,115.3209,166248.0
2024-10-31 10:00:00,118.41,118.67,118.25,118.43,187447.0,115.3209,115.5741,115.1651,115.3404,187447.0
2024-10-31 10:05:00,118.43,118.44,118.14,118.42,119510.0,115.3404,115.3501,115.058,115.3306,119510.0
2024-10-31 10:10:00,118.42,118.51,117.98,118.12,119038.0,115.3306,115.4183,114.9021,115.0385,119038.0
2024-10-31 10:15:00,118.13,118.58,118.13,118.38,111223.0,115.0482,115.4865,115.0482,115.2917,111223.0
2024-10-31 10:20:00,118.39,118.49,118.27,118.29,105428.0,115.3014,115.3988,115.1846,115.204,105428.0
2024-10-31 10:25:00,118.3,118.52,118.03,118.06,70890.0,115.2138,115.428,114.9508,114.98,70890.0
2024-10-31 10:30:00,118.03,118.32,117.9,118.25,97233.0,114.9508,115.2333,114.8242,115.1651,97233.0
2024-10-31 10:35:00,118.25,118.27,117.88,117.89,71864.0,115.1651,115.1846,114.8047,114.8145,71864.0
2024-10-31 10:40:00,117.9,118.1,117.78,118.1,68223.0,114.8242,115.019,114.7073,115.019,68223.0
2024-10-31 10:45:00,118.1,118.11,117.79,117.87,85303.0,115.019,115.0287,114.7171,114.795,85303.0
2024-10-31 10:50:00,117.88,117.99,117.73,117.73,65726.0,114.8047,114.9119,114.6586,114.6586,65726.0
2024-10-31 10:55:00,117.73,117.89,117.73,117.86,49124.0,114.6586,114.8145,114.6586,114.7853,49124.0
2024-10-31 11:00:00,117.86,117.9,117.73,117.84,64878.0,114.7853,114.8242,114.6586,114.7658,64878.0
2024-10-31 11:05:00,117.84,117.97,117.73,117.76,69005.0,114.7658,114.8924,114.6586,114.6879,69005.0
2024-10-31 11:10:00,117.75,117.89,117.74,117.83,53378.0,114.6781,114.8145,114.6684,114.756,53378.0
2024-10-31 11:15:00,117.82,117.9,117.79,117.86,73551.0,114.7463,114.8242,114.7171,114.7853,73551.0
2024-10-31 11:20:00,117.86,117.91,117.8,117.87,65490.0,114.7853,114.834,114.7268,114.795,65490.0
2024-10-31 11:25:00,117.87,117.88,117.77,117.8,62801.0,114.795,114.8047,114.6976,114.7268,62801.0
2024-10-31 11:30:00,117.82,117.85,117.7,117.71,45722.0,114.7463,114.7755,114.6294,114.6392,45722.0
2024-10-31 11:35:00,117.7,117.7,117.55,117.56,53230.0,114.6294,114.6294,114.4833,114.4931,53230.0
2024-10-31 11:40:00,117.56,117.67,117.48,117.64,65388.0,114.4931,114.6002,114.4152,114.571,65388.0
2024-10-31 11:45:00,117.67,117.76,117.61,117.71,62479.0,114.6002,114.6879,114.5418,114.6392,62479.0
2024-10-31 11:50:00,117.71,117.76,117.46,117.5,59627.0,114.6392,114.6879,114.3957,114.4346,59627.0
2024-10-31 11:55:00,117.48,117.54,117.35,117.35,90574.0,114.4152,114.4736,114.2886,114.2886,90574.0
2024-10-31 12:00:00,117.34,117.37,117.15,117.26,155586.0,114.2788,114.308,114.0938,114.2009,155586.0
2024-10-31 12:05:00,117.26,117.34,117.21,117.26,124892.0,114.2009,114.2788,114.1522,114.2009,124892.0
2024-10-31 12:10:00,117.27,117.54,117.27,117.45,86460.0,114.2106,114.4736,114.2106,114.386,86460.0
2024-10-31 12:15:00,117.45,117.54,117.24,117.26,135162.0,114.386,114.4736,114.1814,114.2009,135162.0
2024-10-31 12:20:00,117.26,117.26,117.11,117.13,80770.0,114.2009,114.2009,114.0548,114.0743,80770.0
2024-10-31 12:25:00,117.12,117.18,117.06,117.07,81907.0,114.0646,114.123,114.0061,114.0159,81907.0
2024-10-31 12:30:00,117.06,117.31,117.03,117.29,103526.0,114.0061,114.2496,113.9769,114.2301,103526.0
2024-10-31 12:35:00,117.28,117.5,117.25,117.48,153468.0,114.2204,114.4346,114.1912,114.4152,153468.0
2024-10-31 12:40:00,117.49,117.49,117.27,117.29,73487.0,114.4249,114.4249,114.2106,114.2301,73487.0
2024-10-31 12:45:00,117.28,117.39,117.25,117.28,71444.0,114.2204,114.3275,114.1912,114.2204,71444.0
2024-10-31 12:50:00,117.28,117.29,117.14,117.17,54327.0,114.2204,114.2301,114.084,114.1133,54327.0
2024-10-31 12:55:00,117.17,117.3,117.16,117.3,66179.0,114.1133,114.2399,114.1035,114.2399,66179.0
2024-10-31 13:00:00,117.29,117.3,117.14,117.2,53853.0,114.2301,114.2399,114.084,114.1425,53853.0
2024-10-31 13:05:00,117.19,117.39,117.18,117.38,64131.0,114.1327,114.3275,114.123,114.3178,64131.0
2024-10-31 13:10:00,117.39,117.42,117.27,117.27,73667.0,114.3275,114.3567,114.2106,114.2106,73667.0
2024-10-31 13:15:00,117.27,117.33,117.2,117.21,85723.0,114.2106,114.2691,114.1425,114.1522,85723.0
2024-10-31 13:20:00,117.21,117.22,117.09,117.18,81178.0,114.1522,114.162,114.0353,114.123,81178.0
2024-10-31 13:25:00,117.18,117.28,117.11,117.16,109741.0,114.123,114.2204,114.0548,114.1035,109741.0
2024-10-31 13:30:00,117.16,117.21,117.06,117.16,154609.0,114.1035,114.1522,114.0061,114.1035,154609.0
2024-10-31 13:35:00,117.17,117.27,117.08,117.09,65996.0,114.1133,114.2106,114.0256,114.0353,65996.0
2024-10-31 13:40:00,117.09,117.13,116.9,116.97,115436.0,114.0353,114.0743,113.8503,113.9185,115436.0
2024-10-31 13:45:00,116.97,116.99,116.85,116.97,168470.0,113.9185,113.938,113.8016,113.9185,168470.0
2024-10-31 13:50:00,116.96,117.0,116.83,116.98,143300.0,113.9087,113.9477,113.7821,113.9282,143300.0
2024-10-31 13:55:00,116.98,117.03,116.93,117.01,129485.0,113.9282,113.9769,113.8795,113.9574,129485.0
2024-10-31 14:00:00,117.01,117.01,116.95,116.97,125618.0,113.9574,113.9574,113.899,113.9185,125618.0
2024-10-31 14:05:00,116.97,116.97,116.81,116.9,97908.0,113.9185,113.9185,113.7626,113.8503,97908.0
2024-10-31 14:10:00,116.91,116.95,116.82,116.83,151610.0,113.86,113.899,113.7724,113.7821,151610.0
2024-10-31 14:15:00,116.83,116.95,116.82,116.88,120630.0,113.7821,113.899,113.7724,113.8308,120630.0
2024-10-31 14:20:00,116.87,117.06,116.83,116.96,117669.0,113.8211,114.0061,113.7821,113.9087,117669.0
2024-10-31 14:25:00,116.96,117.08,116.95,117.05,90540.0,113.9087,114.0256,113.899,113.9964,90540.0
2024-10-31 14:30:00,117.04,117.35,116.9,117.29,238918.0,113.9866,114.2886,113.8503,114.2301,238918.0
2024-10-31 14:35:00,117.26,117.42,117.22,117.28,512248.0,114.2009,114.3567,114.162,114.2204,512248.0
2024-10-31 14:40:00,117.28,117.34,116.98,117.04,369054.0,114.2204,114.2788,113.9282,113.9866,369054.0
2024-10-31 14:45:00,117.05,117.3,117.04,117.14,301717.0,113.9964,114.2399,113.9866,114.084,301717.0
2024-10-31 14:50:00,117.14,117.24,117.0,117.0,223492.0,114.084,114.1814,113.9477,113.9477,223492.0
2024-10-31 14:55:00,117.0,117.14,116.97,117.14,283718.0,113.9477,114.084,113.9185,114.084,283718.0
2024-10-31 15:00:00,117.14,117.19,116.94,117.08,199781.0,114.084,114.1327,113.8893,114.0256,199781.0
2024-10-31 15:05:00,117.09,117.18,116.98,117.03,250783.0,114.0353,114.123,113.9282,113.9769,250783.0
2024-10-31 15:10:00,117.02,117.08,116.95,117.08,263998.0,113.9672,114.0256,113.899,114.0256,263998.0
2024-10-31 15:15:00,117.08,117.15,117.02,117.1,348558.0,114.0256,114.0938,113.9672,114.0451,348558.0
2024-10-31 15:20:00,117.1,117.3,117.07,117.15,189653.0,114.0451,114.2399,114.0159,114.0938,189653.0
2024-10-31 15:25:00,117.15,117.19,116.95,117.13,238747.0,114.0938,114.1327,113.899,114.0743,238747.0
2024-10-31 15:30:00,117.14,117.24,117.08,117.11,122913.0,114.084,114.1814,114.0256,114.0548,122913.0
2024-10-31 15:35:00,117.1,117.12,116.78,116.86,253822.0,114.0451,114.0646,113.7334,113.8113,253822.0
2024-10-31 15:40:00,116.85,116.88,116.78,116.79,144830.0,113.8016,113.8308,113.7334,113.7432,144830.0
2024-10-31 15:45:00,116.8,116.91,116.75,116.82,257072.0,113.7529,113.86,113.7042,113.7724,257072.0
2024-10-31 15:50:00,116.82,116.93,116.77,116.8,343376.0,113.7724,113.8795,113.7237,113.7529,343376.0
2024-10-31 15:55:00,116.81,117.19,116.68,116.71,1010157.0,113.7626,114.1327,113.636,113.6653,1010157.0
2024-11-01 09:30:00,119.65,119.95,118.45,118.58,671641.0,116.5286,116.8207,115.3599,115.4865,671641.0
2024-11-01 09:35:00,118.58,119.19,118.48,119.05,321704.0,115.4865,116.0806,115.3891,115.9442,321704.0
2024-11-01 09:40:00,119.03,119.03,118.36,118.62,276035.0,115.9247,115.9247,115.2722,115.5254,276035.0
2024-11-01 09:45:00,118.63,118.67,117.73,117.73,454646.0,115.5352,115.5741,114.6586,114.6586,454646.0
2024-11-01 09:50:00,117.74,118.17,117.19,117.46,496767.0,114.6684,115.0872,114.1327,114.3957,496767.0
2024-11-01 09:55:00,117.46,117.74,117.05,117.37,258197.0,114.3957,114.6684,113.9964,114.308,258197.0
2024-11-01 10:00:00,117.41,117.75,117.1,117.55,310062.0,114.347,114.6781,114.0451,114.4833,310062.0
2024-11-01 10:05:00,117.53,118.1,117.42,118.02,474572.0,114.4639,115.019,114.3567,114.9411,474572.0
2024-11-01 10:10:00,118.01,118.03,117.51,117.63,161949.0,114.9313,114.9508,114.4444,114.5613,161949.0
2024-11-01 10:15:00,117.62,117.8,117.44,117.59,176806.0,114.5515,114.7268,114.3762,114.5223,176806.0
2024-11-01 10:20:00,117.61,117.64,117.09,117.15,142882.0,114.5418,114.571,114.0353,114.0938,142882.0
2024-11-01 10:25:00,117.14,117.47,117.07,117.42,131649.0,114.084,114.4054,114.0159,114.3567,131649.0
2024-11-01 10:30:00,117.44,117.61,117.3,117.53,331201.0,114.3762,114.5418,114.2399,114.4639,331201.0
2024-11-01 10:35:00,117.54,117.59,117.0,117.04,98116.0,114.4736,114.5223,113.9477,113.9866,98116.0
2024-11-01 10:40:00,117.05,117.06,116.61,116.79,212234.0,113.9964,114.0061,113.5679,113.7432,212234.0
2024-11-01 10:45:00,116.82,116.83,116.38,116.73,172328.0,113.7724,113.7821,113.3439,113.6847,172328.0
2024-11-01 10:50:00,116.73,116.89,116.61,116.86,130716.0,113.6847,113.8406,113.5679,113.8113,130716.0
2024-11-01 10:55:00,116.86,116.96,116.66,116.91,126966.0,113.8113,113.9087,113.6166,113.86,126966.0
2024-11-01 11:00:00,116.91,117.15,116.85,117.03,139104.0,113.86,114.0938,113.8016,113.9769,139104.0
2024-11-01 11:05:00,117.01,117.19,116.79,117.02,142390.0,113.9574,114.1327,113.7432,113.9672,142390.0
2024-11-01 11:10:00,117.03,117.27,117.01,117.11,147709.0,113.9769,114.2106,113.9574,114.0548,147709.0
2024-11-01 11:15:00,117.12,117.39,117.09,117.27,138504.0,114.0646,114.3275,114.0353,114.2106,138504.0
2024-11-01 11:20:00,117.28,117.38,116.93,117.02,95845.0,114.2204,114.3178,113.8795,113.9672,95845.0
2024-11-01 11:25:00,117.03,117.19,116.8,116.98,91049.0,113.9769,114.1327,113.7529,113.9282,91049.0
2024-11-01 11:30:00,116.98,117.0,116.64,116.84,93304.0,113.9282,113.9477,113.5971,113.7919,93304.0
2024-11-01 11:35:00,116.83,117.17,116.69,117.16,62801.0,113.7821,114.1133,113.6458,114.1035,62801.0
2024-11-01 11:40:00,117.16,117.26,117.09,117.16,76303.0,114.1035,114.2009,114.0353,114.1035,76303.0
2024-11-01 11:45:00,117.18,117.21,116.93,117.04,99649.0,114.123,114.1522,113.8795,113.9866,99649.0
2024-11-01 11:50:00,117.03,117.08,116.87,117.02,67837.0,113.9769,114.0256,113.8211,113.9672,67837.0
2024-11-01 11:55:00,117.01,117.01,116.73,116.8,81477.0,113.9574,113.9574,113.6847,113.7529,81477.0
2024-11-01 12:00:00,116.8,117.09,116.79,117.06,78560.0,113.7529,114.0353,113.7432,114.0061,78560.0
2024-11-01 12:05:00,117.07,117.17,116.98,117.07,74510.0,114.0159,114.1133,113.9282,114.0159,74510.0
2024-11-01 12:10:00,117.06,117.07,116.8,116.82,49839.0,114.0061,114.0159,113.7529,113.7724,49839.0
2024-11-01 12:15:00,116.82,116.96,116.79,116.88,60834.0,113.7724,113.9087,113.7432,113.8308,60834.0
2024-11-01 12:20:00,116.87,116.89,116.66,116.76,69442.0,113.8211,113.8406,113.6166,113.714,69442.0
2024-11-01 12:25:00,116.76,116.82,116.61,116.71,80097.0,113.714,113.7724,113.5679,113.6653,80097.0
2024-11-01 12:30:00,116.73,116.8,116.62,116.63,82471.0,113.6847,113.7529,113.5776,113.5873,82471.0
2024-11-01 12:35:00,116.62,116.75,116.59,116.64,56408.0,113.5776,113.7042,113.5484,113.5971,56408.0
2024-11-01 12:40:00,116.63,116.65,116.52,116.56,61133.0,113.5873,113.6068,113.4802,113.5192,61133.0
2024-11-01 12:45:00,116.56,116.57,116.5,116.5,51906.0,113.5192,113.5289,113.4607,113.4607,51906.0
2024-11-01 12:50:00,116.5,116.51,116.3,116.31,116802.0,113.4607,113.4705,113.266,113.2757,116802.0
2024-11-01 12:55:00,116.31,116.32,116.15,116.29,108461.0,113.2757,113.2854,113.1199,113.2562,108461.0
2024-11-01 13:00:00,116.29,116.55,116.28,116.49,102059.0,113.2562,113.5094,113.2465,113.451,102059.0
2024-11-01 13:05:00,116.48,116.56,116.36,116.47,58179.0,113.4413,113.5192,113.3244,113.4315,58179.0
2024-11-01 13:10:00,116.47,116.48,116.37,116.45,56091.0,113.4315,113.4413,113.3341,113.412,56091.0
2024-11-01 13:15:00,116.47,116.49,116.23,116.23,56080.0,113.4315,113.451,113.1978,113.1978,56080.0
2024-11-01 13:20:00,116.23,116.32,116.19,116.2,79553.0,113.1978,113.2854,113.1588,113.1686,79553.0
2024-11-01 13:25:00,116.2,116.21,116.1,116.16,108940.0,113.1686,113.1783,113.0712,113.1296,108940.0
2024-11-01 13:30:00,116.16,116.22,115.9,115.91,131864.0,113.1296,113.188,112.8764,112.8861,131864.0
2024-11-01 13:35:00,115.91,115.99,115.86,115.88,66932.0,112.8861,112.964,112.8374,112.8569,66932.0
2024-11-01 13:40:00,115.89,115.97,115.83,115.92,62970.0,112.8666,112.9446,112.8082,112.8959,62970.0
2024-11-01 13:45:00,115.92,116.03,115.83,115.84,114477.0,112.8959,113.003,112.8082,112.818,114477.0
2024-11-01 13:50:00,115.85,116.03,115.84,115.89,77435.0,112.8277,113.003,112.818,112.8666,77435.0
2024-11-01 13:55:00,115.9,115.99,115.77,115.84,58448.0,112.8764,112.964,112.7498,112.818,58448.0
2024-11-01 14:00:00,115.85,116.05,115.83,116.03,97215.0,112.8277,113.0225,112.8082,113.003,97215.0
2024-11-01 14:05:00,116.02,116.05,115.84,115.86,67578.0,112.9933,113.0225,112.818,112.8374,67578.0
2024-11-01 14:10:00,115.86,115.93,115.8,115.82,66879.0,112.8374,112.9056,112.779,112.7985,66879.0
2024-11-01 14:15:00,115.82,115.82,115.68,115.71,74351.0,112.7985,112.7985,112.6621,112.6913,74351.0
2024-11-01 14:20:00,115.71,115.85,115.64,115.82,83607.0,112.6913,112.8277,112.6232,112.7985,83607.0
2024-11-01 14:25:00,115.81,115.88,115.72,115.85,46092.0,112.7887,112.8569,112.7011,112.8277,46092.0
2024-11-01 14:30:00,115.85,115.89,115.77,115.87,72118.0,112.8277,112.8666,112.7498,112.8472,72118.0
2024-11-01 14:35:00,115.87,116.0,115.86,116.0,77012.0,112.8472,112.9738,112.8374,112.9738,77012.0
2024-11-01 14:40:00,116.0,116.03,115.94,115.98,51673.0,112.9738,113.003,112.9153,112.9543,51673.0
2024-11-01 14:45:00,115.98,116.06,115.87,115.95,103721.0,112.9543,113.0322,112.8472,112.9251,103721.0
2024-11-01 14:50:00,115.95,116.03,115.87,115.91,90869.0,112.9251,113.003,112.8472,112.8861,90869.0
2024-11-01 14:55:00,115.91,115.93,115.78,115.83,89035.0,112.8861,112.9056,112.7595,112.8082,89035.0
2024-11-01 15:00:00,115.83,115.94,115.76,115.76,91711.0,112.8082,112.9153,112.74,112.74,91711.0
2024-11-01 15:05:00,115.75,115.84,115.71,115.77,135879.0,112.7303,112.818,112.6913,112.7498,135879.0
2024-11-01 15:10:00,115.77,115.78,115.53,115.54,107414.0,112.7498,112.7595,112.516,112.5258,107414.0
2024-11-01 15:15:00,115.52,115.56,115.4,115.48,133979.0,112.5063,112.5453,112.3894,112.4673,133979.0
2024-11-01 15:20:00,115.47,115.5,115.4,115.42,116676.0,112.4576,112.4868,112.3894,112.4089,116676.0
2024-11-01 15:25:00,115.41,115.45,115.28,115.41,122802.0,112.3992,112.4381,112.2726,112.3992,122802.0
2024-11-01 15:30:00,115.43,115.5,115.29,115.32,138303.0,112.4186,112.4868,112.2823,112.3115,138303.0
2024-11-01 15:35:00,115.32,115.32,115.11,115.2,187502.0,112.3115,112.3115,112.107,112.1947,187502.0
2024-11-01 15:40:00,115.2,115.33,115.1,115.14,176756.0,112.1947,112.3213,112.0973,112.1362,176756.0
2024-11-01 15:45:00,115.13,115.2,115.0,115.11,310299.0,112.1265,112.1947,111.9999,112.107,310299.0
2024-11-01 15:50:00,115.12,115.21,114.96,115.21,574551.0,112.1167,112.2044,111.9609,112.2044,574551.0
2024-11-01 15:55:00,115.19,115.31,114.84,114.97,1130118.0,112.1849,112.3018,111.844,111.9707,1130118.0
2024-11-04 09:30:00,116.07,116.91,115.93,116.77,564256.0,113.042,113.86,112.9056,113.7237,564256.0
2024-11-04 09:35:00,116.76,116.97,116.52,116.77,211713.0,113.714,113.9185,113.4802,113.7237,211713.0
2024-11-04 09:40:00,116.76,117.65,116.76,117.61,328838.0,113.714,114.5807,113.714,114.5418,328838.0
2024-11-04 09:45:00,117.62,117.8,117.38,117.38,237725.0,114.5515,114.7268,114.3178,114.3178,237725.0
2024-11-04 09:50:00,117.38,117.62,117.21,117.55,135318.0,114.3178,114.5515,114.1522,114.4833,135318.0
2024-11-04 09:55:00,117.55,117.89,117.55,117.87,148550.0,114.4833,114.8145,114.4833,114.795,148550.0
2024-11-04 10:00:00,117.85,118.19,117.62,118.12,174577.0,114.7755,115.1066,114.5515,115.0385,174577.0
2024-11-04 10:05:00,118.12,118.28,118.03,118.11,196073.0,115.0385,115.1943,114.9508,115.0287,196073.0
2024-11-04 10:10:00,118.12,118.33,118.08,118.32,130027.0,115.0385,115.243,114.9995,115.2333,130027.0
2024-11-04 10:15:00,118.32,118.34,117.93,118.03,109646.0,115.2333,115.2527,114.8534,114.9508,109646.0
2024-11-04 10:20:00,118.03,118.29,118.02,118.25,132894.0,114.9508,115.204,114.9411,115.1651,132894.0
2024-11-04 10:25:00,118.24,118.49,118.24,118.44,97608.0,115.1553,115.3988,115.1553,115.3501,97608.0
2024-11-04 10:30:00,118.44,118.6,118.33,118.53,286378.0,115.3501,115.506,115.243,115.4378,286378.0
2024-11-04 10:35:00,118.52,118.64,118.45,118.59,119961.0,115.428,115.5449,115.3599,115.4962,119961.0
2024-11-04 10:40:00,118.59,118.62,118.35,118.4,94586.0,115.4962,115.5254,115.2625,115.3112,94586.0
2024-11-04 10:45:00,118.4,118.43,118.16,118.22,95230.0,115.3112,115.3404,115.0774,115.1359,95230.0
2024-11-04 10:50:00,118.22,118.46,118.22,118.41,86656.0,115.1359,115.3696,115.1359,115.3209,86656.0
2024-11-04 10:55:00,118.41,118.49,118.24,118.24,77478.0,115.3209,115.3988,115.1553,115.1553,77478.0
2024-11-04 11:00:00,118.23,118.29,118.15,118.18,90919.0,115.1456,115.204,115.0677,115.0969,90919.0
2024-11-04 11:05:00,118.19,118.31,118.06,118.3,84529.0,115.1066,115.2235,114.98,115.2138,84529.0
2024-11-04 11:10:00,118.31,118.39,118.23,118.24,178785.0,115.2235,115.3014,115.1456,115.1553,178785.0
2024-11-04 11:15:00,118.23,118.38,118.2,118.26,94979.0,115.1456,115.2917,115.1164,115.1748,94979.0
2024-11-04 11:20:00,118.25,118.28,118.06,118.1,87603.0,115.1651,115.1943,114.98,115.019,87603.0
2024-11-04 11:25:00,118.1,118.12,117.96,117.99,92602.0,115.019,115.0385,114.8826,114.9119,92602.0
2024-11-04 11:30:00,117.99,118.19,117.93,118.1,95048.0,114.9119,115.1066,114.8534,115.019,95048.0
2024-11-04 11:35:00,118.11,118.17,117.95,118.01,168924.0,115.0287,115.0872,114.8729,114.9313,168924.0
2024-11-04 11:40:00,118.01,118.08,117.95,118.03,59158.0,114.9313,114.9995,114.8729,114.9508,59158.0
2024-11-04 11:45:00,118.03,118.11,117.95,117.98,45415.0,114.9508,115.0287,114.8729,114.9021,45415.0
2024-11-04 11:50:00,117.98,118.06,117.97,118.01,55005.0,114.9021,114.98,114.8924,114.9313,55005.0
2024-11-04 11:55:00,118.02,118.17,118.01,118.14,56326.0,114.9411,115.0872,114.9313,115.058,56326.0
2024-11-04 12:00:00,118.15,118.2,118.05,118.07,50544.0,115.0677,115.1164,114.9703,114.9898,50544.0
2024-11-04 12:05:00,118.08,118.1,117.95,118.04,51784.0,114.9995,115.019,114.8729,114.9606,51784.0
2024-11-04 12:10:00,118.04,118.1,117.98,117.99,70597.0,114.9606,115.019,114.9021,114.9119,70597.0
2024-11-04 12:15:00,117.98,118.21,117.95,118.21,67236.0,114.9021,115.1261,114.8729,115.1261,67236.0
2024-11-04 12:20:00,118.2,118.37,118.16,118.27,80635.0,115.1164,115.282,115.0774,115.1846,80635.0
2024-11-04 12:25:00,118.28,118.49,118.26,118.43,63235.0,115.1943,115.3988,115.1748,115.3404,63235.0
2024-11-04 12:30:00,118.42,118.49,118.36,118.36,58629.0,115.3306,115.3988,115.2722,115.2722,58629.0
2024-11-04 12:35:00,118.37,118.37,118.25,118.31,60755.0,115.282,115.282,115.1651,115.2235,60755.0
2024-11-04 12:40:00,118.3,118.53,118.3,118.47,61230.0,115.2138,115.4378,115.2138,115.3793,61230.0
2024-11-04 12:45:00,118.46,118.49,118.33,118.43,66305.0,115.3696,115.3988,115.243,115.3404,66305.0
2024-11-04 12:50:00,118.43,118.45,118.27,118.31,68257.0,115.3404,115.3599,115.1846,115.2235,68257.0
2024-11-04 12:55:00,118.31,118.37,118.29,118.36,41306.0,115.2235,115.282,115.204,115.2722,41306.0
2024-11-04 13:00:00,118.36,118.36,117.92,117.96,111923.0,115.2722,115.2722,114.8437,114.8826,111923.0
2024-11-04 13:05:00,117.95,118.0,117.76,117.83,58678.0,114.8729,114.9216,114.6879,114.756,58678.0
2024-11-04 13:10:00,117.85,118.08,117.85,118.08,90808.0,114.7755,114.9995,114.7755,114.9995,90808.0
2024-11-04 13:15:00,118.08,118.18,118.04,118.15,78811.0,114.9995,115.0969,114.9606,115.0677,78811.0
2024-11-04 13:20:00,118.14,118.21,118.12,118.18,47649.0,115.058,115.1261,115.0385,115.0969,47649.0
2024-11-04 13:25:00,118.2,118.39,118.19,118.28,86101.0,115.1164,115.3014,115.1066,115.1943,86101.0
2024-11-04 13:30:00,118.28,118.32,118.21,118.27,35036.0,115.1943,115.2333,115.1261,115.1846,35036.0
2024-11-04 13:35:00,118.26,118.31,118.18,118.19,48841.0,115.1748,115.2235,115.0969,115.1066,48841.0
2024-11-04 13:40:00,118.2,118.3,118.15,118.29,75186.0,115.1164,115.2138,115.0677,115.204,75186.0
2024-11-04 13:45:00,118.3,118.36,118.26,118.26,48281.0,115.2138,115.2722,115.1748,115.1748,48281.0
2024-11-04 13:50:00,118.27,118.32,118.14,118.22,41891.0,115.1846,115.2333,115.058,115.1359,41891.0
2024-11-04 13:55:00,118.22,118.22,118.13,118.2,40164.0,115.1359,115.1359,115.0482,115.1164,40164.0
2024-11-04 14:00:00,118.2,118.25,118.16,118.22,40402.0,115.1164,115.1651,115.0774,115.1359,40402.0
2024-11-04 14:05:00,118.22,118.4,118.19,118.38,101059.0,115.1359,115.3112,115.1066,115.2917,101059.0
2024-11-04 14:10:00,118.37,118.42,118.31,118.34,80003.0,115.282,115.3306,115.2235,115.2527,80003.0
2024-11-04 14:15:00,118.34,118.35,118.09,118.13,52425.0,115.2527,115.2625,115.0093,115.0482,52425.0
2024-11-04 14:20:00,118.13,118.21,118.11,118.19,42627.0,115.0482,115.1261,115.0287,115.1066,42627.0
2024-11-04 14:25:00,118.19,118.25,118.14,118.21,52598.0,115.1066,115.1651,115.058,115.1261,52598.0
2024-11-04 14:30:00,118.19,118.19,118.11,118.11,47231.0,115.1066,115.1066,115.0287,115.0287,47231.0
2024-11-04 14:35:00,118.11,118.23,118.1,118.22,51412.0,115.0287,115.1456,115.019,115.1359,51412.0
2024-11-04 14:40:00,118.23,118.23,118.16,118.21,47072.0,115.1456,115.1456,115.0774,115.1261,47072.0
2024-11-04 14:45:00,118.21,118.23,118.15,118.22,53910.0,115.1261,115.1456,115.0677,115.1359,53910.0
2024-11-04 14:50:00,118.21,118.24,118.15,118.16,53848.0,115.1261,115.1553,115.0677,115.0774,53848.0
2024-11-04 14:55:00,118.16,118.18,118.09,118.13,70995.0,115.0774,115.0969,115.0093,115.0482,70995.0
2024-11-04 15:00:00,118.13,118.3,118.1,118.28,86867.0,115.0482,115.2138,115.019,115.1943,86867.0
2024-11-04 15:05:00,118.28,118.4,118.21,118.39,56451.0,115.1943,115.3112,115.1261,115.3014,56451.0
2024-11-04 15:10:00,118.39,118.46,118.35,118.4,77171.0,115.3014,115.3696,115.2625,115.3112,77171.0
2024-11-04 15:15:00,118.4,118.47,118.39,118.45,77370.0,115.3112,115.3793,115.3014,115.3599,77370.0
2024-11-04 15:20:00,118.46,118.55,118.41,118.53,103300.0,115.3696,115.4573,115.3209,115.4378,103300.0
2024-11-04 15:25:00,118.54,118.68,118.53,118.6,120923.0,115.4475,115.5839,115.4378,115.506,120923.0
2024-11-04 15:30:00,118.6,118.65,118.54,118.57,85806.0,115.506,115.5546,115.4475,115.4767,85806.0
2024-11-04 15:35:00,118.57,118.57,118.28,118.36,154427.0,115.4767,115.4767,115.1943,115.2722,154427.0
2024-11-04 15:40:00,118.36,118.55,118.32,118.4,116028.0,115.2722,115.4573,115.2333,115.3112,116028.0
2024-11-04 15:45:00,118.4,118.52,118.4,118.44,129364.0,115.3112,115.428,115.3112,115.3501,129364.0
2024-11-04 15:50:00,118.44,118.54,118.42,118.51,207069.0,115.3501,115.4475,115.3306,115.4183,207069.0
2024-11-04 15:55:00,118.51,118.7,118.44,118.6,757120.0,115.4183,115.6033,115.3501,115.506,757120.0
2024-11-05 09:30:00,119.08,119.19,118.62,118.73,272837.0,115.9734,116.0806,115.5254,115.6326,272837.0
2024-11-05 09:35:00,118.71,118.83,118.01,118.25,197184.0,115.6131,115.73,114.9313,115.1651,197184.0
2024-11-05 09:40:00,118.25,118.7,118.23,118.53,132354.0,115.1651,115.6033,115.1456,115.4378,132354.0
2024-11-05 09:45:00,118.53,118.66,118.41,118.55,78158.0,115.4378,115.5644,115.3209,115.4573,78158.0
2024-11-05 09:50:00,118.54,118.79,118.51,118.69,79423.0,115.4475,115.691,115.4183,115.5936,79423.0
2024-11-05 09:55:00,118.67,118.8,118.61,118.76,76707.0,115.5741,115.7007,115.5157,115.6618,76707.0
2024-11-05 10:00:00,118.75,118.77,118.47,118.69,83596.0,115.652,115.6715,115.3793,115.5936,83596.0
2024-11-05 10:05:00,118.67,118.78,118.64,118.66,72415.0,115.5741,115.6813,115.5449,115.5644,72415.0
2024-11-05 10:10:00,118.7,118.71,118.49,118.69,98099.0,115.6033,115.6131,115.3988,115.5936,98099.0
2024-11-05 10:15:00,118.69,118.75,118.61,118.73,63030.0,115.5936,115.652,115.5157,115.6326,63030.0
2024-11-05 10:20:00,118.72,118.95,118.7,118.94,104864.0,115.6228,115.8468,115.6033,115.8371,104864.0
2024-11-05 10:25:00,118.96,119.01,118.91,118.99,70653.0,115.8566,115.9053,115.8079,115.8858,70653.0
2024-11-05 10:30:00,118.97,119.06,118.92,119.03,136398.0,115.8663,115.9539,115.8176,115.9247,136398.0
2024-11-05 10:35:00,119.02,119.07,118.94,118.97,135601.0,115.915,115.9637,115.8371,115.8663,135601.0
2024-11-05 10:40:00,118.97,119.07,118.91,119.03,135067.0,115.8663,115.9637,115.8079,115.9247,135067.0
2024-11-05 10:45:00,119.02,119.03,118.89,118.95,61511.0,115.915,115.9247,115.7884,115.8468,61511.0
2024-11-05 10:50:00,118.94,119.07,118.89,119.06,61465.0,115.8371,115.9637,115.7884,115.9539,61465.0
2024-11-05 10:55:00,119.07,119.21,119.02,119.16,116378.0,115.9637,116.1,115.915,116.0513,116378.0
2024-11-05 11:00:00,119.17,119.19,118.89,118.96,179515.0,116.0611,116.0806,115.7884,115.8566,179515.0
2024-11-05 11:05:00,118.97,118.97,118.72,118.74,88935.0,115.8663,115.8663,115.6228,115.6423,88935.0
2024-11-05 11:10:00,118.74,118.97,118.69,118.95,109378.0,115.6423,115.8663,115.5936,115.8468,109378.0
2024-11-05 11:15:00,118.96,118.97,118.82,118.84,53360.0,115.8566,115.8663,115.7202,115.7397,53360.0
2024-11-05 11:20:00,118.84,118.99,118.8,118.86,97318.0,115.7397,115.8858,115.7007,115.7592,97318.0
2024-11-05 11:25:00,118.85,118.93,118.83,118.9,31730.0,115.7494,115.8273,115.73,115.7981,31730.0
2024-11-05 11:30:00,118.9,118.96,118.86,118.96,44498.0,115.7981,115.8566,115.7592,115.8566,44498.0
2024-11-05 11:35:00,118.97,118.98,118.9,118.96,36837.0,115.8663,115.876,115.7981,115.8566,36837.0
2024-11-05 11:40:00,118.95,119.01,118.93,118.95,30249.0,115.8468,115.9053,115.8273,115.8468,30249.0
2024-11-05 11:45:00,118.96,119.03,118.91,119.01,32691.0,115.8566,115.9247,115.8079,115.9053,32691.0
2024-11-05 11:50:00,119.01,119.02,118.97,119.0,36371.0,115.9053,115.915,115.8663,115.8955,36371.0
2024-11-05 11:55:00,119.0,119.08,118.99,119.08,30287.0,115.8955,115.9734,115.8858,115.9734,30287.0
2024-11-05 12:00:00,119.09,119.14,119.05,119.12,50875.0,115.9832,116.0319,115.9442,116.0124,50875.0
2024-11-05 12:05:00,119.13,119.18,119.03,119.04,63439.0,116.0221,116.0708,115.9247,115.9345,63439.0
2024-11-05 12:10:00,119.05,119.18,119.05,119.16,58922.0,115.9442,116.0708,115.9442,116.0513,58922.0
2024-11-05 12:15:00,119.15,119.18,119.06,119.1,65440.0,116.0416,116.0708,115.9539,115.9929,65440.0
2024-11-05 12:20:00,119.09,119.1,118.97,119.03,30813.0,115.9832,115.9929,115.8663,115.9247,30813.0
2024-11-05 12:25:00,119.04,119.04,118.89,118.9,69991.0,115.9345,115.9345,115.7884,115.7981,69991.0
2024-11-05 12:30:00,118.91,118.99,118.88,118.93,24994.0,115.8079,115.8858,115.7786,115.8273,24994.0
2024-11-05 12:35:00,118.94,119.0,118.92,118.96,50274.0,115.8371,115.8955,115.8176,115.8566,50274.0
2024-11-05 12:40:00,118.98,119.04,118.93,118.97,56425.0,115.876,115.9345,115.8273,115.8663,56425.0
2024-11-05 12:45:00,118.97,119.01,118.84,118.91,49644.0,115.8663,115.9053,115.7397,115.8079,49644.0
2024-11-05 12:50:00,118.9,118.91,118.73,118.79,40152.0,115.7981,115.8079,115.6326,115.691,40152.0
2024-11-05 12:55:00,118.79,118.79,118.57,118.59,76276.0,115.691,115.691,115.4767,115.4962,76276.0
2024-11-05 13:00:00,118.6,118.6,118.4,118.41,50762.0,115.506,115.506,115.3112,115.3209,50762.0
2024-11-05 13:05:00,118.41,118.53,118.33,118.51,41934.0,115.3209,115.4378,115.243,115.4183,41934.0
2024-11-05 13:10:00,118.5,118.51,118.39,118.43,34769.0,115.4086,115.4183,115.3014,115.3404,34769.0
2024-11-05 13:15:00,118.44,118.56,118.38,118.39,53038.0,115.3501,115.467,115.2917,115.3014,53038.0
2024-11-05 13:20:00,118.39,118.42,118.32,118.33,42280.0,115.3014,115.3306,115.2333,115.243,42280.0
2024-11-05 13:25:00,118.34,118.46,118.34,118.46,38002.0,115.2527,115.3696,115.2527,115.3696,38002.0
2024-11-05 13:30:00,118.46,118.46,118.32,118.36,38212.0,115.3696,115.3696,115.2333,115.2722,38212.0
2024-11-05 13:35:00,118.36,118.36,118.12,118.14,48117.0,115.2722,115.2722,115.0385,115.058,48117.0
2024-11-05 13:40:00,118.15,118.2,118.07,118.07,29074.0,115.0677,115.1164,114.9898,114.9898,29074.0
2024-11-05 13:45:00,118.06,118.18,118.06,118.09,34109.0,114.98,115.0969,114.98,115.0093,34109.0
2024-11-05 13:50:00,118.09,118.29,118.08,118.25,40071.0,115.0093,115.204,114.9995,115.1651,40071.0
2024-11-05 13:55:00,118.26,118.41,118.25,118.35,40357.0,115.1748,115.3209,115.1651,115.2625,40357.0
2024-11-05 14:00:00,118.34,118.37,118.26,118.36,50281.0,115.2527,115.282,115.1748,115.2722,50281.0
2024-11-05 14:05:00,118.36,118.47,118.32,118.38,55567.0,115.2722,115.3793,115.2333,115.2917,55567.0
2024-11-05 14:10:00,118.38,118.46,118.34,118.42,30858.0,115.2917,115.3696,115.2527,115.3306,30858.0
2024-11-05 14:15:00,118.43,118.44,118.27,118.28,72679.0,115.3404,115.3501,115.1846,115.1943,72679.0
2024-11-05 14:20:00,118.29,118.4,118.26,118.33,52638.0,115.204,115.3112,115.1748,115.243,52638.0
2024-11-05 14:25:00,118.33,118.47,118.32,118.35,41100.0,115.243,115.3793,115.2333,115.2625,41100.0
2024-11-05 14:30:00,118.36,118.46,118.3,118.46,36156.0,115.2722,115.3696,115.2138,115.3696,36156.0
2024-11-05 14:35:00,118.47,118.55,118.45,118.5,41956.0,115.3793,115.4573,115.3599,115.4086,41956.0
2024-11-05 14:40:00,118.5,118.6,118.5,118.59,47329.0,115.4086,115.506,115.4086,115.4962,47329.0
2024-11-05 14:45:00,118.59,118.62,118.53,118.55,42556.0,115.4962,115.5254,115.4378,115.4573,42556.0
2024-11-05 14:50:00,118.56,118.56,118.46,118.56,116362.0,115.467,115.467,115.3696,115.467,116362.0
2024-11-05 14:55:00,118.55,118.63,118.52,118.56,40819.0,115.4573,115.5352,115.428,115.467,40819.0
2024-11-05 15:00:00,118.56,118.61,118.5,118.53,62373.0,115.467,115.5157,115.4086,115.4378,62373.0
2024-11-05 15:05:00,118.53,118.6,118.52,118.59,57217.0,115.4378,115.506,115.428,115.4962,57217.0
2024-11-05 15:10:00,118.6,118.62,118.51,118.56,40566.0,115.506,115.5254,115.4183,115.467,40566.0
2024-11-05 15:15:00,118.56,118.61,118.47,118.47,98341.0,115.467,115.5157,115.3793,115.3793,98341.0
2024-11-05 15:20:00,118.47,118.55,118.46,118.51,36774.0,115.3793,115.4573,115.3696,115.4183,36774.0
2024-11-05 15:25:00,118.51,118.55,118.46,118.54,44224.0,115.4183,115.4573,115.3696,115.4475,44224.0
2024-11-05 15:30:00,118.54,118.64,118.51,118.56,64280.0,115.4475,115.5449,115.4183,115.467,64280.0
2024-11-05 15:35:00,118.55,118.65,118.51,118.62,61275.0,115.4573,115.5546,115.4183,115.5254,61275.0
2024-11-05 15:40:00,118.62,118.69,118.58,118.68,71291.0,115.5254,115.5936,115.4865,115.5839,71291.0
2024-11-05 15:45:00,118.68,118.73,118.61,118.61,93898.0,115.5839,115.6326,115.5157,115.5157,93898.0
2024-11-05 15:50:00,118.61,118.86,118.61,118.78,204967.0,115.5157,115.7592,115.5157,115.6813,204967.0
2024-11-05 15:55:00,118.78,119.01,118.77,119.0,542565.0,115.6813,115.9053,115.6715,115.8955,542565.0
2024-11-06 09:30:00,121.15,121.91,121.14,121.56,88722.0,117.9894,118.7296,117.9797,118.3887,88722.0
2024-11-06 09:35:00,121.55,121.68,119.3,119.39,1256777.0,118.379,118.5056,116.1877,116.2753,1256777.0
2024-11-06 09:40:00,119.43,120.07,119.34,119.91,382829.0,116.3143,116.9376,116.2266,116.7818,382829.0
2024-11-06 09:45:00,119.93,120.25,119.79,120.1,377219.0,116.8013,117.1129,116.6649,116.9668,377219.0
2024-11-06 09:50:00,120.09,120.28,119.91,120.25,275743.0,116.9571,117.1421,116.7818,117.1129,275743.0
2024-11-06 09:55:00,120.27,120.27,119.93,120.16,201289.0,117.1324,117.1324,116.8013,117.0253,201289.0
2024-11-06 10:00:00,120.19,120.28,120.03,120.19,370365.0,117.0545,117.1421,116.8986,117.0545,370365.0
2024-11-06 10:05:00,120.23,120.52,120.14,120.38,211957.0,117.0934,117.3759,117.0058,117.2395,211957.0
2024-11-06 10:10:00,120.38,120.65,120.37,120.6,166431.0,117.2395,117.5025,117.2298,117.4538,166431.0
2024-11-06 10:15:00,120.61,121.01,120.59,120.92,213851.0,117.4635,117.8531,117.444,117.7654,213851.0
2024-11-06 10:20:00,120.92,121.22,120.86,121.2,216167.0,117.7654,118.0576,117.707,118.0381,216167.0
2024-11-06 10:25:00,121.19,121.38,121.14,121.37,218412.0,118.0284,118.2134,117.9797,118.2037,218412.0
2024-11-06 10:30:00,121.38,121.39,121.06,121.17,402533.0,118.2134,118.2232,117.9018,118.0089,402533.0
2024-11-06 10:35:00,121.18,121.27,121.0,121.19,141617.0,118.0186,118.1063,117.8433,118.0284,141617.0
2024-11-06 10:40:00,121.19,121.43,121.1,121.22,146838.0,118.0284,118.2621,117.9407,118.0576,146838.0
2024-11-06 10:45:00,121.22,121.54,121.13,121.54,172517.0,118.0576,118.3693,117.9699,118.3693,172517.0
2024-11-06 10:50:00,121.54,121.79,121.39,121.45,199803.0,118.3693,118.6127,118.2232,118.2816,199803.0
2024-11-06 10:55:00,121.46,121.65,121.41,121.48,158915.0,118.2913,118.4764,118.2426,118.3108,158915.0
2024-11-06 11:00:00,121.48,121.59,121.41,121.47,113849.0,118.3108,118.4179,118.2426,118.3011,113849.0
2024-11-06 11:05:00,121.47,121.48,120.94,120.98,157226.0,118.3011,118.3108,117.7849,117.8239,157226.0
2024-11-06 11:10:00,120.98,121.04,120.78,120.8,153489.0,117.8239,117.8823,117.6291,117.6486,153489.0
2024-11-06 11:15:00,120.79,120.81,120.52,120.57,101804.0,117.6388,117.6583,117.3759,117.4246,101804.0
2024-11-06 11:20:00,120.57,120.61,120.42,120.51,88303.0,117.4246,117.4635,117.2785,117.3661,88303.0
2024-11-06 11:25:00,120.51,120.76,120.48,120.63,86818.0,117.3661,117.6096,117.3369,117.483,86818.0
2024-11-06 11:30:00,120.65,120.71,120.51,120.6,83790.0,117.5025,117.5609,117.3661,117.4538,83790.0
2024-11-06 11:35:00,120.61,120.72,120.49,120.56,76581.0,117.4635,117.5706,117.3466,117.4148,76581.0
2024-11-06 11:40:00,120.56,120.59,120.42,120.46,83828.0,117.4148,117.444,117.2785,117.3174,83828.0
2024-11-06 11:45:00,120.46,120.73,120.46,120.69,60125.0,117.3174,117.5804,117.3174,117.5414,60125.0
2024-11-06 11:50:00,120.69,120.73,120.47,120.54,72058.0,117.5414,117.5804,117.3272,117.3953,72058.0
2024-11-06 11:55:00,120.54,120.71,120.54,120.7,69737.0,117.3953,117.5609,117.3953,117.5512,69737.0
2024-11-06 12:00:00,120.7,120.73,120.6,120.64,95470.0,117.5512,117.5804,117.4538,117.4927,95470.0
2024-11-06 12:05:00,120.63,120.69,120.55,120.56,57038.0,117.483,117.5414,117.4051,117.4148,57038.0
2024-11-06 12:10:00,120.56,120.8,120.56,120.75,69267.0,117.4148,117.6486,117.4148,117.5999,69267.0
2024-11-06 12:15:00,120.75,120.75,120.57,120.59,87253.0,117.5999,117.5999,117.4246,117.444,87253.0
2024-11-06 12:20:00,120.6,120.95,120.58,120.87,247055.0,117.4538,117.7946,117.4343,117.7167,247055.0
2024-11-06 12:25:00,120.86,121.0,120.83,120.98,56995.0,117.707,117.8433,117.6778,117.8239,56995.0
2024-11-06 12:30:00,120.98,121.06,120.93,120.98,50488.0,117.8239,117.9018,117.7752,117.8239,50488.0
2024-11-06 12:35:00,120.97,121.06,120.89,121.06,64874.0,117.8141,117.9018,117.7362,117.9018,64874.0
2024-11-06 12:40:00,121.07,121.16,121.01,121.03,49754.0,117.9115,117.9992,117.8531,117.8726,49754.0
2024-11-06 12:45:00,121.02,121.09,120.93,120.94,52844.0,117.8628,117.931,117.7752,117.7849,52844.0
2024-11-06 12:50:00,120.95,121.05,120.89,121.03,42310.0,117.7946,117.892,117.7362,117.8726,42310.0
2024-11-06 12:55:00,121.04,121.05,120.96,120.98,39463.0,117.8823,117.892,117.8044,117.8239,39463.0
2024-11-06 13:00:00,120.98,121.05,120.88,120.89,62046.0,117.8239,117.892,117.7265,117.7362,62046.0
2024-11-06 13:05:00,120.89,121.02,120.88,120.95,32978.0,117.7362,117.8628,117.7265,117.7946,32978.0
2024-11-06 13:10:00,120.94,121.07,120.92,121.01,35955.0,117.7849,117.9115,117.7654,117.8531,35955.0
2024-11-06 13:15:00,121.01,121.15,121.0,121.11,89175.0,117.8531,117.9894,117.8433,117.9505,89175.0
2024-11-06 13:20:00,121.11,121.16,121.0,121.15,51250.0,117.9505,117.9992,117.8433,117.9894,51250.0
2024-11-06 13:25:00,121.15,121.26,121.11,121.24,40780.0,117.9894,118.0966,117.9505,118.0771,40780.0
2024-11-06 13:30:00,121.24,121.36,121.24,121.36,37776.0,118.0771,118.1939,118.0771,118.1939,37776.0
2024-11-06 13:35:00,121.35,121.36,121.19,121.29,48242.0,118.1842,118.1939,118.0284,118.1258,48242.0
2024-11-06 13:40:00,121.28,121.44,121.27,121.44,41574.0,118.116,118.2719,118.1063,118.2719,41574.0
2024-11-06 13:45:00,121.44,121.65,121.43,121.62,72782.0,118.2719,118.4764,118.2621,118.4472,72782.0
2024-11-06 13:50:00,121.62,121.69,121.52,121.54,61174.0,118.4472,118.5153,118.3498,118.3693,61174.0
2024-11-06 13:55:00,121.54,121.59,121.48,121.55,65546.0,118.3693,118.4179,118.3108,118.379,65546.0
2024-11-06 14:00:00,121.55,121.71,121.55,121.69,55271.0,118.379,118.5348,118.379,118.5153,55271.0
2024-11-06 14:05:00,121.69,121.77,121.63,121.72,48892.0,118.5153,118.5933,118.4569,118.5446,48892.0
2024-11-06 14:10:00,121.72,121.76,121.52,121.53,70048.0,118.5446,118.5835,118.3498,118.3595,70048.0
2024-11-06 14:15:00,121.52,121.61,121.41,121.48,120873.0,118.3498,118.4374,118.2426,118.3108,120873.0
2024-11-06 14:20:00,121.47,121.54,121.38,121.43,42446.0,118.3011,118.3693,118.2134,118.2621,42446.0
2024-11-06 14:25:00,121.43,121.64,121.41,121.62,48861.0,118.2621,118.4666,118.2426,118.4472,48861.0
2024-11-06 14:30:00,121.62,121.76,121.59,121.69,50196.0,118.4472,118.5835,118.4179,118.5153,50196.0
2024-11-06 14:35:00,121.69,121.76,121.64,121.75,75873.0,118.5153,118.5835,118.4666,118.5738,75873.0
2024-11-06 14:40:00,121.75,121.83,121.73,121.75,58270.0,118.5738,118.6517,118.5543,118.5738,58270.0
2024-11-06 14:45:00,121.75,121.81,121.69,121.7,56931.0,118.5738,118.6322,118.5153,118.5251,56931.0
2024-11-06 14:50:00,121.69,121.82,121.68,121.73,53191.0,118.5153,118.6419,118.5056,118.5543,53191.0
2024-11-06 14:55:00,121.73,121.81,121.7,121.72,63822.0,118.5543,118.6322,118.5251,118.5446,63822.0
2024-11-06 15:00:00,121.71,121.82,121.7,121.75,71754.0,118.5348,118.6419,118.5251,118.5738,71754.0
2024-11-06 15:05:00,121.74,121.77,121.57,121.6,358122.0,118.564,118.5933,118.3985,118.4277,358122.0
2024-11-06 15:10:00,121.59,121.69,121.57,121.65,65283.0,118.4179,118.5153,118.3985,118.4764,65283.0
2024-11-06 15:15:00,121.65,121.71,121.59,121.59,101017.0,118.4764,118.5348,118.4179,118.4179,101017.0
2024-11-06 15:20:00,121.59,121.62,121.55,121.58,62165.0,118.4179,118.4472,118.379,118.4082,62165.0
2024-11-06 15:25:00,121.59,121.64,121.55,121.61,98532.0,118.4179,118.4666,118.379,118.4374,98532.0
2024-11-06 15:30:00,121.62,121.69,121.58,121.64,90448.0,118.4472,118.5153,118.4082,118.4666,90448.0
2024-11-06 15:35:00,121.63,121.63,121.47,121.49,94674.0,118.4569,118.4569,118.3011,118.3206,94674.0
2024-11-06 15:40:00,121.5,121.52,121.38,121.47,151957.0,118.3303,118.3498,118.2134,118.3011,151957.0
2024-11-06 15:45:00,121.46,121.54,121.31,121.44,148275.0,118.2913,118.3693,118.1453,118.2719,148275.0
2024-11-06 15:50:00,121.44,121.44,120.88,120.99,288101.0,118.2719,118.2719,117.7265,117.8336,288101.0
2024-11-06 15:55:00,120.99,121.05,120.85,120.94,719992.0,117.8336,117.892,117.6973,117.7849,719992.0
2024-11-07 09:30:00,121.3,121.3,119.64,119.88,349680.0,118.1355,118.1355,116.5188,116.7526,349680.0
2024-11-07 09:35:00,119.9,120.45,119.85,120.41,121662.0,116.772,117.3077,116.7233,117.2687,121662.0
2024-11-07 09:40:00,120.39,120.4,119.91,119.91,139170.0,117.2493,117.259,116.7818,116.7818,139170.0
2024-11-07 09:45:00,119.9,120.37,119.77,120.13,133743.0,116.772,117.2298,116.6454,116.996,133743.0
2024-11-07 09:50:00,120.12,120.3,120.07,120.11,82677.0,116.9863,117.1616,116.9376,116.9766,82677.0
2024-11-07 09:55:00,120.14,120.25,120.0,120.04,95092.0,117.0058,117.1129,116.8694,116.9084,95092.0
2024-11-07 10:00:00,120.07,120.3,120.06,120.14,96332.0,116.9376,117.1616,116.9279,117.0058,96332.0
2024-11-07 10:05:00,120.15,120.35,120.11,120.19,61594.0,117.0155,117.2103,116.9766,117.0545,61594.0
2024-11-07 10:10:00,120.2,120.23,119.93,120.13,133362.0,117.0642,117.0934,116.8013,116.996,133362.0
2024-11-07 10:15:00,120.14,120.21,119.98,120.03,121652.0,117.0058,117.0739,116.8499,116.8986,121652.0
2024-11-07 10:20:00,120.04,120.32,120.04,120.3,75739.0,116.9084,117.1811,116.9084,117.1616,75739.0
2024-11-07 10:25:00,120.3,120.49,120.3,120.43,82855.0,117.1616,117.3466,117.1616,117.2882,82855.0
2024-11-07 10:30:00,120.43,120.59,120.38,120.57,104264.0,117.2882,117.444,117.2395,117.4246,104264.0
2024-11-07 10:35:00,120.58,120.58,120.38,120.51,73173.0,117.4343,117.4343,117.2395,117.3661,73173.0
2024-11-07 10:40:00,120.52,120.54,120.24,120.27,110704.0,117.3759,117.3953,117.1032,117.1324,110704.0
2024-11-07 10:45:00,120.28,120.38,120.21,120.28,46639.0,117.1421,117.2395,117.0739,117.1421,46639.0
2024-11-07 10:50:00,120.28,120.33,120.11,120.13,85532.0,117.1421,117.1908,116.9766,116.996,85532.0
2024-11-07 10:55:00,120.13,120.23,120.1,120.12,91568.0,116.996,117.0934,116.9668,116.9863,91568.0
2024-11-07 11:00:00,120.12,120.24,120.06,120.1,63468.0,116.9863,117.1032,116.9279,116.9668,63468.0
2024-11-07 11:05:00,120.1,120.12,119.96,120.11,53328.0,116.9668,116.9863,116.8305,116.9766,53328.0
2024-11-07 11:10:00,120.1,120.2,119.98,120.18,66699.0,116.9668,117.0642,116.8499,117.0447,66699.0
2024-11-07 11:15:00,120.18,120.19,119.97,120.02,58242.0,117.0447,117.0545,116.8402,116.8889,58242.0
2024-11-07 11:20:00,120.04,120.14,120.0,120.13,42723.0,116.9084,117.0058,116.8694,116.996,42723.0
2024-11-07 11:25:00,120.14,120.17,120.01,120.02,57853.0,117.0058,117.035,116.8792,116.8889,57853.0
2024-11-07 11:30:00,120.02,120.05,119.76,119.81,133246.0,116.8889,116.9181,116.6357,116.6844,133246.0
2024-11-07 11:35:00,119.8,119.87,119.67,119.71,101503.0,116.6746,116.7428,116.548,116.587,101503.0
2024-11-07 11:40:00,119.72,119.8,119.61,119.75,142588.0,116.5967,116.6746,116.4896,116.6259,142588.0
2024-11-07 11:45:00,119.75,120.13,119.74,119.99,73494.0,116.6259,116.996,116.6162,116.8597,73494.0
2024-11-07 11:50:00,119.99,119.99,119.87,119.88,34432.0,116.8597,116.8597,116.7428,116.7526,34432.0
2024-11-07 11:55:00,119.89,120.1,119.88,120.06,39036.0,116.7623,116.9668,116.7526,116.9279,39036.0
2024-11-07 12:00:00,120.05,120.17,120.03,120.14,42718.0,116.9181,117.035,116.8986,117.0058,42718.0
2024-11-07 12:05:00,120.14,120.38,120.13,120.38,51346.0,117.0058,117.2395,116.996,117.2395,51346.0
2024-11-07 12:10:00,120.39,120.52,120.38,120.45,60417.0,117.2493,117.3759,117.2395,117.3077,60417.0
2024-11-07 12:15:00,120.43,120.47,120.36,120.4,48082.0,117.2882,117.3272,117.22,117.259,48082.0
2024-11-07 12:20:00,120.4,120.48,120.36,120.45,52404.0,117.259,117.3369,117.22,117.3077,52404.0
2024-11-07 12:25:00,120.45,120.58,120.43,120.54,44683.0,117.3077,117.4343,117.2882,117.3953,44683.0
2024-11-07 12:30:00,120.54,120.68,120.45,120.66,65828.0,117.3953,117.5317,117.3077,117.5122,65828.0
2024-11-07 12:35:00,120.67,120.76,120.58,120.75,70540.0,117.5219,117.6096,117.4343,117.5999,70540.0
2024-11-07 12:40:00,120.76,120.82,120.72,120.72,83890.0,117.6096,117.668,117.5706,117.5706,83890.0
2024-11-07 12:45:00,120.72,120.87,120.67,120.79,57597.0,117.5706,117.7167,117.5219,117.6388,57597.0
2024-11-07 12:50:00,120.81,120.92,120.77,120.9,47922.0,117.6583,117.7654,117.6193,117.7459,47922.0
2024-11-07 12:55:00,120.9,120.96,120.88,120.92,47671.0,117.7459,117.8044,117.7265,117.7654,47671.0
2024-11-07 13:00:00,120.93,120.95,120.83,120.89,39434.0,117.7752,117.7946,117.6778,117.7362,39434.0
2024-11-07 13:05:00,120.88,120.95,120.87,120.95,34787.0,117.7265,117.7946,117.7167,117.7946,34787.0
2024-11-07 13:10:00,120.94,120.95,120.83,120.84,52336.0,117.7849,117.7946,117.6778,117.6875,52336.0
2024-11-07 13:15:00,120.85,120.85,120.73,120.74,63898.0,117.6973,117.6973,117.5804,117.5901,63898.0
2024-11-07 13:20:00,120.75,120.83,120.74,120.81,54684.0,117.5999,117.6778,117.5901,117.6583,54684.0
2024-11-07 13:25:00,120.81,120.92,120.78,120.85,37029.0,117.6583,117.7654,117.6291,117.6973,37029.0
2024-11-07 13:30:00,120.85,120.85,120.73,120.84,45352.0,117.6973,117.6973,117.5804,117.6875,45352.0
2024-11-07 13:35:00,120.84,120.91,120.79,120.88,45212.0,117.6875,117.7557,117.6388,117.7265,45212.0
2024-11-07 13:40:00,120.88,120.98,120.87,120.95,46662.0,117.7265,117.8239,117.7167,117.7946,46662.0
2024-11-07 13:45:00,120.95,121.0,120.82,120.83,63421.0,117.7946,117.8433,117.668,117.6778,63421.0
2024-11-07 13:50:00,120.83,120.94,120.83,120.9,72764.0,117.6778,117.7849,117.6778,117.7459,72764.0
2024-11-07 13:55:00,120.92,121.06,120.92,120.96,85495.0,117.7654,117.9018,117.7654,117.8044,85495.0
2024-11-07 14:00:00,120.98,121.11,120.89,121.08,80786.0,117.8239,117.9505,117.7362,117.9213,80786.0
2024-11-07 14:05:00,121.09,121.21,121.01,121.08,61924.0,117.931,118.0479,117.8531,117.9213,61924.0
2024-11-07 14:10:00,121.12,121.13,120.99,121.1,51619.0,117.9602,117.9699,117.8336,117.9407,51619.0
2024-11-07 14:15:00,121.09,121.17,121.02,121.04,42814.0,117.931,118.0089,117.8628,117.8823,42814.0
2024-11-07 14:20:00,121.03,121.07,120.93,120.99,56423.0,117.8726,117.9115,117.7752,117.8336,56423.0
2024-11-07 14:25:00,120.99,121.1,120.97,121.02,99979.0,117.8336,117.9407,117.8141,117.8628,99979.0
2024-11-07 14:30:00,121.03,121.25,121.02,121.18,59136.0,117.8726,118.0868,117.8628,118.0186,59136.0
2024-11-07 14:35:00,121.19,121.21,121.06,121.18,81615.0,118.0284,118.0479,117.9018,118.0186,81615.0
2024-11-07 14:40:00,121.18,121.18,120.98,121.13,79704.0,118.0186,118.0186,117.8239,117.9699,79704.0
2024-11-07 14:45:00,121.12,121.24,121.05,121.17,67943.0,117.9602,118.0771,117.892,118.0089,67943.0
2024-11-07 14:50:00,121.17,121.3,121.16,121.3,47881.0,118.0089,118.1355,117.9992,118.1355,47881.0
2024-11-07 14:55:00,121.3,121.4,121.29,121.4,103972.0,118.1355,118.2329,118.1258,118.2329,103972.0
2024-11-07 15:00:00,121.4,121.5,121.34,121.4,58996.0,118.2329,118.3303,118.1745,118.2329,58996.0
2024-11-07 15:05:00,121.41,121.45,121.37,121.41,49577.0,118.2426,118.2816,118.2037,118.2426,49577.0
2024-11-07 15:10:00,121.43,121.5,121.4,121.5,89870.0,118.2621,118.3303,118.2329,118.3303,89870.0
2024-11-07 15:15:00,121.49,121.5,121.35,121.5,121758.0,118.3206,118.3303,118.1842,118.3303,121758.0
2024-11-07 15:20:00,121.5,121.5,121.27,121.35,76479.0,118.3303,118.3303,118.1063,118.1842,76479.0
2024-11-07 15:25:00,121.36,121.4,121.29,121.39,53310.0,118.1939,118.2329,118.1258,118.2232,53310.0
2024-11-07 15:30:00,121.39,121.47,121.37,121.4,88280.0,118.2232,118.3011,118.2037,118.2329,88280.0
2024-11-07 15:35:00,121.4,121.5,121.34,121.34,74807.0,118.2329,118.3303,118.1745,118.1745,74807.0
2024-11-07 15:40:00,121.36,121.47,121.32,121.36,67032.0,118.1939,118.3011,118.155,118.1939,67032.0
2024-11-07 15:45:00,121.36,121.43,121.24,121.25,88342.0,118.1939,118.2621,118.0771,118.0868,88342.0
2024-11-07 15:50:00,121.24,121.26,120.96,121.08,215259.0,118.0771,118.0966,117.8044,117.9213,215259.0
2024-11-07 15:55:00,121.09,121.29,121.04,121.13,470308.0,117.931,118.1258,117.8823,117.9699,470308.0
2024-11-08 09:30:00,120.98,121.18,120.83,121.12,12875.0,117.8239,118.0186,117.6778,117.9602,12875.0
2024-11-08 09:35:00,121.11,121.17,120.25,120.41,369757.0,117.9505,118.0089,117.1129,117.2687,369757.0
2024-11-08 09:40:00,120.41,120.47,119.89,120.1,195104.0,117.2687,117.3272,116.7623,116.9668,195104.0
2024-11-08 09:45:00,120.14,120.18,119.8,120.02,173072.0,117.0058,117.0447,116.6746,116.8889,173072.0
2024-11-08 09:50:00,120.02,120.09,119.66,119.76,200433.0,116.8889,116.9571,116.5383,116.6357,200433.0
2024-11-08 09:55:00,119.76,119.93,119.75,119.84,77765.0,116.6357,116.8013,116.6259,116.7136,77765.0
2024-11-08 10:00:00,119.84,120.33,119.8,120.12,170114.0,116.7136,117.1908,116.6746,116.9863,170114.0
2024-11-08 10:05:00,120.1,120.18,119.93,120.07,97217.0,116.9668,117.0447,116.8013,116.9376,97217.0
2024-11-08 10:10:00,120.08,120.27,120.04,120.23,89223.0,116.9473,117.1324,116.9084,117.0934,89223.0
2024-11-08 10:15:00,120.23,120.29,120.07,120.07,218431.0,117.0934,117.1519,116.9376,116.9376,218431.0
2024-11-08 10:20:00,120.07,120.36,120.06,120.3,84896.0,116.9376,117.22,116.9279,117.1616,84896.0
2024-11-08 10:25:00,120.3,120.32,120.08,120.12,104147.0,117.1616,117.1811,116.9473,116.9863,104147.0
2024-11-08 10:30:00,120.13,120.28,120.05,120.12,60572.0,116.996,117.1421,116.9181,116.9863,60572.0
2024-11-08 10:35:00,120.12,120.17,120.03,120.06,53935.0,116.9863,117.035,116.8986,116.9279,53935.0
2024-11-08 10:40:00,120.05,120.21,119.93,120.11,349501.0,116.9181,117.0739,116.8013,116.9766,349501.0
2024-11-08 10:45:00,120.15,120.33,120.08,120.32,93560.0,117.0155,117.1908,116.9473,117.1811,93560.0
2024-11-08 10:50:00,120.32,120.75,120.3,120.67,103347.0,117.1811,117.5999,117.1616,117.5219,103347.0
2024-11-08 10:55:00,120.67,120.7,120.56,120.59,40856.0,117.5219,117.5512,117.4148,117.444,40856.0
2024-11-08 11:00:00,120.62,120.72,120.58,120.63,121944.0,117.4733,117.5706,117.4343,117.483,121944.0
2024-11-08 11:05:00,120.64,120.76,120.46,120.47,80588.0,117.4927,117.6096,117.3174,117.3272,80588.0
2024-11-08 11:10:00,120.48,120.51,120.31,120.42,77515.0,117.3369,117.3661,117.1713,117.2785,77515.0
2024-11-08 11:15:00,120.42,120.69,120.4,120.59,106454.0,117.2785,117.5414,117.259,117.444,106454.0
2024-11-08 11:20:00,120.59,120.78,120.57,120.76,65369.0,117.444,117.6291,117.4246,117.6096,65369.0
2024-11-08 11:25:00,120.75,120.76,120.52,120.63,75300.0,117.5999,117.6096,117.3759,117.483,75300.0
2024-11-08 11:30:00,120.62,120.71,120.59,120.64,56324.0,117.4733,117.5609,117.444,117.4927,56324.0
2024-11-08 11:35:00,120.63,120.63,120.41,120.48,39698.0,117.483,117.483,117.2687,117.3369,39698.0
2024-11-08 11:40:00,120.47,120.49,120.36,120.41,42797.0,117.3272,117.3466,117.22,117.2687,42797.0
2024-11-08 11:45:00,120.42,120.42,120.28,120.29,47940.0,117.2785,117.2785,117.1421,117.1519,47940.0
2024-11-08 11:50:00,120.3,120.31,120.14,120.23,52054.0,117.1616,117.1713,117.0058,117.0934,52054.0
2024-11-08 11:55:00,120.23,120.27,120.04,120.08,70494.0,117.0934,117.1324,116.9084,116.9473,70494.0
2024-11-08 12:00:00,120.09,120.26,120.09,120.23,41418.0,116.9571,117.1226,116.9571,117.0934,41418.0
2024-11-08 12:05:00,120.24,120.26,120.05,120.06,53869.0,117.1032,117.1226,116.9181,116.9279,53869.0
2024-11-08 12:10:00,120.05,120.22,120.05,120.18,37049.0,116.9181,117.0837,116.9181,117.0447,37049.0
2024-11-08 12:15:00,120.18,120.33,120.18,120.29,50615.0,117.0447,117.1908,117.0447,117.1519,50615.0
2024-11-08 12:20:00,120.29,120.58,120.29,120.58,40090.0,117.1519,117.4343,117.1519,117.4343,40090.0
2024-11-08 12:25:00,120.59,120.69,120.56,120.66,43046.0,117.444,117.5414,117.4148,117.5122,43046.0
2024-11-08 12:30:00,120.65,120.78,120.63,120.7,74665.0,117.5025,117.6291,117.483,117.5512,74665.0
2024-11-08 12:35:00,120.7,120.7,120.61,120.63,50521.0,117.5512,117.5512,117.4635,117.483,50521.0
2024-11-08 12:40:00,120.63,120.65,120.55,120.63,35700.0,117.483,117.5025,117.4051,117.483,35700.0
2024-11-08 12:45:00,120.64,120.66,120.57,120.57,26814.0,117.4927,117.5122,117.4246,117.4246,26814.0
2024-11-08 12:50:00,120.57,120.68,120.56,120.68,36105.0,117.4246,117.5317,117.4148,117.5317,36105.0
2024-11-08 12:55:00,120.67,120.75,120.66,120.74,31307.0,117.5219,117.5999,117.5122,117.5901,31307.0
2024-11-08 13:00:00,120.75,120.82,120.74,120.76,31284.0,117.5999,117.668,117.5901,117.6096,31284.0
2024-11-08 13:05:00,120.76,120.83,120.73,120.79,23205.0,117.6096,117.6778,117.5804,117.6388,23205.0
2024-11-08 13:10:00,120.79,120.8,120.74,120.77,21242.0,117.6388,117.6486,117.5901,117.6193,21242.0
2024-11-08 13:15:00,120.78,120.83,120.74,120.74,34414.0,117.6291,117.6778,117.5901,117.5901,34414.0
2024-11-08 13:20:00,120.75,120.81,120.73,120.77,28568.0,117.5999,117.6583,117.5804,117.6193,28568.0
2024-11-08 13:25:00,120.78,120.81,120.75,120.76,33199.0,117.6291,117.6583,117.5999,117.6096,33199.0
2024-11-08 13:30:00,120.77,120.85,120.73,120.78,66538.0,117.6193,117.6973,117.5804,117.6291,66538.0
2024-11-08 13:35:00,120.78,120.96,120.75,120.94,62209.0,117.6291,117.8044,117.5999,117.7849,62209.0
2024-11-08 13:40:00,120.94,121.1,120.94,121.06,65956.0,117.7849,117.9407,117.7849,117.9018,65956.0
2024-11-08 13:45:00,121.05,121.13,121.04,121.09,41266.0,117.892,117.9699,117.8823,117.931,41266.0
2024-11-08 13:50:00,121.09,121.16,121.05,121.13,42352.0,117.931,117.9992,117.892,117.9699,42352.0
2024-11-08 13:55:00,121.13,121.17,121.09,121.09,63006.0,117.9699,118.0089,117.931,117.931,63006.0
2024-11-08 14:00:00,121.1,121.11,120.96,120.97,66235.0,117.9407,117.9505,117.8044,117.8141,66235.0
2024-11-08 14:05:00,120.98,121.08,120.97,121.06,42163.0,117.8239,117.9213,117.8141,117.9018,42163.0
2024-11-08 14:10:00,121.06,121.07,120.97,121.01,34850.0,117.9018,117.9115,117.8141,117.8531,34850.0
2024-11-08 14:15:00,121.02,121.07,120.99,121.0,33225.0,117.8628,117.9115,117.8336,117.8433,33225.0
2024-11-08 14:20:00,120.99,121.02,120.95,121.01,40900.0,117.8336,117.8628,117.7946,117.8531,40900.0
2024-11-08 14:25:00,121.0,121.04,120.94,120.94,39678.0,117.8433,117.8823,117.7849,117.7849,39678.0
2024-11-08 14:30:00,120.95,121.09,120.93,121.08,36779.0,117.7946,117.931,117.7752,117.9213,36779.0
2024-11-08 14:35:00,121.09,121.18,121.08,121.14,61552.0,117.931,118.0186,117.9213,117.9797,61552.0
2024-11-08 14:40:00,121.16,121.21,121.12,121.2,57277.0,117.9992,118.0479,117.9602,118.0381,57277.0
2024-11-08 14:45:00,121.21,121.26,121.17,121.26,48712.0,118.0479,118.0966,118.0089,118.0966,48712.0
2024-11-08 14:50:00,121.26,121.42,121.25,121.36,58210.0,118.0966,118.2524,118.0868,118.1939,58210.0
2024-11-08 14:55:00,121.36,121.36,121.17,121.2,149377.0,118.1939,118.1939,118.0089,118.0381,149377.0
2024-11-08 15:00:00,121.18,121.21,121.07,121.14,65188.0,118.0186,118.0479,117.9115,117.9797,65188.0
2024-11-08 15:05:00,121.15,121.18,121.11,121.16,70957.0,117.9894,118.0186,117.9505,117.9992,70957.0
2024-11-08 15:10:00,121.17,121.18,121.12,121.16,94989.0,118.0089,118.0186,117.9602,117.9992,94989.0
2024-11-08 15:15:00,121.17,121.2,121.11,121.14,70502.0,118.0089,118.0381,117.9505,117.9797,70502.0
2024-11-08 15:20:00,121.14,121.21,121.09,121.11,65043.0,117.9797,118.0479,117.931,117.9505,65043.0
2024-11-08 15:25:00,121.11,121.16,121.09,121.14,31419.0,117.9505,117.9992,117.931,117.9797,31419.0
2024-11-08 15:30:00,121.14,121.17,120.95,120.95,58340.0,117.9797,118.0089,117.7946,117.7946,58340.0
2024-11-08 15:35:00,120.95,120.98,120.91,120.97,49097.0,117.7946,117.8239,117.7557,117.8141,49097.0
2024-11-08 15:40:00,120.96,120.97,120.81,120.87,48487.0,117.8044,117.8141,117.6583,117.7167,48487.0
2024-11-08 15:45:00,120.88,120.88,120.79,120.8,60909.0,117.7265,117.7265,117.6388,117.6486,60909.0
2024-11-08 15:50:00,120.79,121.11,120.79,121.07,154265.0,117.6388,117.9505,117.6388,117.9115,154265.0
2024-11-08 15:55:00,121.06,121.17,121.05,121.16,453419.0,117.9018,118.0089,117.892,117.9992,453419.0
2024-11-11 09:30:00,121.0,121.15,120.07,120.43,558802.0,117.8433,117.9894,116.9376,117.2882,558802.0
2024-11-11 09:35:00,120.43,120.9,120.42,120.86,132225.0,117.2882,117.7459,117.2785,117.707,132225.0
2024-11-11 09:40:00,120.88,120.92,120.52,120.79,137245.0,117.7265,117.7654,117.3759,117.6388,137245.0
2024-11-11 09:45:00,120.78,121.07,120.72,121.06,157077.0,117.6291,117.9115,117.5706,117.9018,157077.0
2024-11-11 09:50:00,121.07,121.08,120.8,121.02,100889.0,117.9115,117.9213,117.6486,117.8628,100889.0
2024-11-11 09:55:00,121.02,121.36,120.88,121.31,120263.0,117.8628,118.1939,117.7265,118.1453,120263.0
2024-11-11 10:00:00,121.31,121.55,121.18,121.55,152084.0,118.1453,118.379,118.0186,118.379,152084.0
2024-11-11 10:05:00,121.55,121.62,121.36,121.39,77279.0,118.379,118.4472,118.1939,118.2232,77279.0
2024-11-11 10:10:00,121.39,121.51,121.28,121.36,132982.0,118.2232,118.34,118.116,118.1939,132982.0
2024-11-11 10:15:00,121.35,121.56,121.33,121.55,80384.0,118.1842,118.3887,118.1647,118.379,80384.0
2024-11-11 10:20:00,121.55,121.59,121.31,121.36,98283.0,118.379,118.4179,118.1453,118.1939,98283.0
2024-11-11 10:25:00,121.36,121.36,121.02,121.04,73247.0,118.1939,118.1939,117.8628,117.8823,73247.0
2024-11-11 10:30:00,121.03,121.07,120.88,120.98,144486.0,117.8726,117.9115,117.7265,117.8239,144486.0
2024-11-11 10:35:00,120.98,120.98,120.83,120.84,87912.0,117.8239,117.8239,117.6778,117.6875,87912.0
2024-11-11 10:40:00,120.84,120.86,120.77,120.8,94242.0,117.6875,117.707,117.6193,117.6486,94242.0
2024-11-11 10:45:00,120.8,120.81,120.57,120.66,109064.0,117.6486,117.6583,117.4246,117.5122,109064.0
2024-11-11 10:50:00,120.66,120.73,120.51,120.58,60341.0,117.5122,117.5804,117.3661,117.4343,60341.0
2024-11-11 10:55:00,120.57,120.69,120.52,120.63,57574.0,117.4246,117.5414,117.3759,117.483,57574.0
2024-11-11 11:00:00,120.63,120.69,120.38,120.44,85249.0,117.483,117.5414,117.2395,117.2979,85249.0
2024-11-11 11:05:00,120.44,120.57,120.42,120.46,65166.0,117.2979,117.4246,117.2785,117.3174,65166.0
2024-11-11 11:10:00,120.47,120.55,120.45,120.52,88336.0,117.3272,117.4051,117.3077,117.3759,88336.0
2024-11-11 11:15:00,120.52,120.57,120.47,120.56,68216.0,117.3759,117.4246,117.3272,117.4148,68216.0
2024-11-11 11:20:00,120.55,120.59,120.43,120.55,54988.0,117.4051,117.444,117.2882,117.4051,54988.0
2024-11-11 11:25:00,120.55,120.56,120.35,120.38,67569.0,117.4051,117.4148,117.2103,117.2395,67569.0
2024-11-11 11:30:00,120.39,120.56,120.33,120.55,67110.0,117.2493,117.4148,117.1908,117.4051,67110.0
2024-11-11 11:35:00,120.54,120.55,120.35,120.45,35803.0,117.3953,117.4051,117.2103,117.3077,35803.0
2024-11-11 11:40:00,120.44,120.57,120.44,120.51,39875.0,117.2979,117.4246,117.2979,117.3661,39875.0
2024-11-11 11:45:00,120.5,120.51,120.43,120.48,34071.0,117.3564,117.3661,117.2882,117.3369,34071.0
2024-11-11 11:50:00,120.48,120.49,120.39,120.48,29323.0,117.3369,117.3466,117.2493,117.3369,29323.0
2024-11-11 11:55:00,120.51,120.66,120.49,120.66,38261.0,117.3661,117.5122,117.3466,117.5122,38261.0
2024-11-11 12:00:00,120.65,120.79,120.63,120.78,38093.0,117.5025,117.6388,117.483,117.6291,38093.0
2024-11-11 12:05:00,120.79,120.91,120.78,120.91,40737.0,117.6388,117.7557,117.6291,117.7557,40737.0
2024-11-11 12:10:00,120.91,121.06,120.9,120.99,47790.0,117.7557,117.9018,117.7459,117.8336,47790.0
2024-11-11 12:15:00,120.98,121.02,120.9,120.91,44112.0,117.8239,117.8628,117.7459,117.7557,44112.0
2024-11-11 12:20:00,120.9,120.93,120.82,120.88,56039.0,117.7459,117.7752,117.668,117.7265,56039.0
2024-11-11 12:25:00,120.89,120.91,120.75,120.87,49841.0,117.7362,117.7557,117.5999,117.7167,49841.0
2024-11-11 12:30:00,120.86,120.86,120.66,120.7,81983.0,117.707,117.707,117.5122,117.5512,81983.0
2024-11-11 12:35:00,120.7,120.75,120.67,120.72,29009.0,117.5512,117.5999,117.5219,117.5706,29009.0
2024-11-11 12:40:00,120.72,120.73,120.58,120.59,49275.0,117.5706,117.5804,117.4343,117.444,49275.0
2024-11-11 12:45:00,120.59,120.74,120.59,120.63,39043.0,117.444,117.5901,117.444,117.483,39043.0
2024-11-11 12:50:00,120.62,120.77,120.6,120.71,38892.0,117.4733,117.6193,117.4538,117.5609,38892.0
2024-11-11 12:55:00,120.7,120.83,120.68,120.77,45158.0,117.5512,117.6778,117.5317,117.6193,45158.0
2024-11-11 13:00:00,120.77,120.79,120.56,120.56,71677.0,117.6193,117.6388,117.4148,117.4148,71677.0
2024-11-11 13:05:00,120.54,120.79,120.54,120.71,33975.0,117.3953,117.6388,117.3953,117.5609,33975.0
2024-11-11 13:10:00,120.72,120.76,120.66,120.67,31493.0,117.5706,117.6096,117.5122,117.5219,31493.0
2024-11-11 13:15:00,120.67,120.69,120.57,120.57,46211.0,117.5219,117.5414,117.4246,117.4246,46211.0
2024-11-11 13:20:00,120.57,120.61,120.45,120.49,47534.0,117.4246,117.4635,117.3077,117.3466,47534.0
2024-11-11 13:25:00,120.48,120.58,120.48,120.56,48838.0,117.3369,117.4343,117.3369,117.4148,48838.0
2024-11-11 13:30:00,120.55,120.55,120.37,120.39,58102.0,117.4051,117.4051,117.2298,117.2493,58102.0
2024-11-11 13:35:00,120.39,120.53,120.36,120.5,46075.0,117.2493,117.3856,117.22,117.3564,46075.0
2024-11-11 13:40:00,120.5,120.5,120.36,120.37,52981.0,117.3564,117.3564,117.22,117.2298,52981.0
2024-11-11 13:45:00,120.37,120.41,120.31,120.33,54550.0,117.2298,117.2687,117.1713,117.1908,54550.0
2024-11-11 13:50:00,120.32,120.35,120.21,120.22,70083.0,117.1811,117.2103,117.0739,117.0837,70083.0
2024-11-11 13:55:00,120.22,120.4,120.21,120.34,53131.0,117.0837,117.259,117.0739,117.2006,53131.0
2024-11-11 14:00:00,120.35,120.45,120.32,120.39,40393.0,117.2103,117.3077,117.1811,117.2493,40393.0
2024-11-11 14:05:00,120.4,120.4,120.32,120.38,34478.0,117.259,117.259,117.1811,117.2395,34478.0
2024-11-11 14:10:00,120.38,120.39,120.3,120.35,32149.0,117.2395,117.2493,117.1616,117.2103,32149.0
2024-11-11 14:15:00,120.36,120.52,120.36,120.47,36380.0,117.22,117.3759,117.22,117.3272,36380.0
2024-11-11 14:20:00,120.47,120.47,120.4,120.44,55078.0,117.3272,117.3272,117.259,117.2979,55078.0
2024-11-11 14:25:00,120.44,120.45,120.38,120.44,37289.0,117.2979,117.3077,117.2395,117.2979,37289.0
2024-11-11 14:30:00,120.43,120.47,120.36,120.43,40934.0,117.2882,117.3272,117.22,117.2882,40934.0
2024-11-11 14:35:00,120.44,120.49,120.41,120.43,33003.0,117.2979,117.3466,117.2687,117.2882,33003.0
2024-11-11 14:40:00,120.44,120.5,120.44,120.46,34172.0,117.2979,117.3564,117.2979,117.3174,34172.0
2024-11-11 14:45:00,120.46,120.57,120.45,120.54,46701.0,117.3174,117.4246,117.3077,117.3953,46701.0
2024-11-11 14:50:00,120.54,120.62,120.51,120.62,76645.0,117.3953,117.4733,117.3661,117.4733,76645.0
2024-11-11 14:55:00,120.61,120.61,120.52,120.52,40842.0,117.4635,117.4635,117.3759,117.3759,40842.0
2024-11-11 15:00:00,120.52,120.58,120.4,120.44,39083.0,117.3759,117.4343,117.259,117.2979,39083.0
2024-11-11 15:05:00,120.45,120.48,120.4,120.41,37894.0,117.3077,117.3369,117.259,117.2687,37894.0
2024-11-11 15:10:00,120.41,120.42,120.34,120.34,67396.0,117.2687,117.2785,117.2006,117.2006,67396.0
2024-11-11 15:15:00,120.34,120.35,120.25,120.27,56035.0,117.2006,117.2103,117.1129,117.1324,56035.0
2024-11-11 15:20:00,120.28,120.36,120.26,120.32,74058.0,117.1421,117.22,117.1226,117.1811,74058.0
2024-11-11 15:25:00,120.31,120.38,120.31,120.32,51934.0,117.1713,117.2395,117.1713,117.1811,51934.0
2024-11-11 15:30:00,120.32,120.37,120.28,120.29,53297.0,117.1811,117.2298,117.1421,117.1519,53297.0
2024-11-11 15:35:00,120.29,120.35,120.24,120.33,81804.0,117.1519,117.2103,117.1032,117.1908,81804.0
2024-11-11 15:40:00,120.33,120.41,120.29,120.35,74972.0,117.1908,117.2687,117.1519,117.2103,74972.0
2024-11-11 15:45:00,120.36,120.42,120.32,120.39,74445.0,117.22,117.2785,117.1811,117.2493,74445.0
2024-11-11 15:50:00,120.39,120.4,120.25,120.28,195399.0,117.2493,117.259,117.1129,117.1421,195399.0
2024-11-11 15:55:00,120.29,120.53,120.27,120.49,582699.0,117.1519,117.3856,117.1324,117.3466,582699.0
2024-11-12 09:30:00,121.13,121.31,120.67,120.96,351503.0,117.9699,118.1453,117.5219,117.8044,351503.0
2024-11-12 09:35:00,120.95,121.3,120.76,120.82,168778.0,117.7946,118.1355,117.6096,117.668,168778.0
2024-11-12 09:40:00,120.8,120.95,120.6,120.72,139035.0,117.6486,117.7946,117.4538,117.5706,139035.0
2024-11-12 09:45:00,120.7,120.99,120.64,120.87,168131.0,117.5512,117.8336,117.4927,117.7167,168131.0
2024-11-12 09:50:00,120.89,121.3,120.8,121.21,171383.0,117.7362,118.1355,117.6486,118.0479,171383.0
2024-11-12 09:55:00,121.24,121.29,121.04,121.16,73490.0,118.0771,118.1258,117.8823,117.9992,73490.0
2024-11-12 10:00:00,121.14,121.27,121.11,121.27,69669.0,117.9797,118.1063,117.9505,118.1063,69669.0
2024-11-12 10:05:00,121.26,121.27,121.0,121.1,98541.0,118.0966,118.1063,117.8433,117.9407,98541.0
2024-11-12 10:10:00,121.1,121.1,120.7,120.84,107932.0,117.9407,117.9407,117.5512,117.6875,107932.0
2024-11-12 10:15:00,120.84,120.97,120.76,120.95,57751.0,117.6875,117.8141,117.6096,117.7946,57751.0
2024-11-12 10:20:00,120.95,121.1,120.89,121.09,87560.0,117.7946,117.9407,117.7362,117.931,87560.0
2024-11-12 10:25:00,121.08,121.13,120.96,121.04,53982.0,117.9213,117.9699,117.8044,117.8823,53982.0
2024-11-12 10:30:00,121.03,121.03,120.82,120.89,78988.0,117.8726,117.8726,117.668,117.7362,78988.0
2024-11-12 10:35:00,120.87,120.93,120.78,120.86,51466.0,117.7167,117.7752,117.6291,117.707,51466.0
2024-11-12 10:40:00,120.85,120.9,120.64,120.67,64475.0,117.6973,117.7459,117.4927,117.5219,64475.0
2024-11-12 10:45:00,120.65,120.67,120.52,120.55,78236.0,117.5025,117.5219,117.3759,117.4051,78236.0
2024-11-12 10:50:00,120.55,120.55,120.21,120.23,97723.0,117.4051,117.4051,117.0739,117.0934,97723.0
2024-11-12 10:55:00,120.23,120.51,120.18,120.37,87391.0,117.0934,117.3661,117.0447,117.2298,87391.0
2024-11-12 11:00:00,120.39,120.39,120.17,120.23,69551.0,117.2493,117.2493,117.035,117.0934,69551.0
2024-11-12 11:05:00,120.22,120.22,120.03,120.11,98851.0,117.0837,117.0837,116.8986,116.9766,98851.0
2024-11-12 11:10:00,120.12,120.15,120.03,120.08,65103.0,116.9863,117.0155,116.8986,116.9473,65103.0
2024-11-12 11:15:00,120.08,120.2,120.02,120.04,67098.0,116.9473,117.0642,116.8889,116.9084,67098.0
2024-11-12 11:20:00,120.04,120.06,119.83,120.0,115147.0,116.9084,116.9279,116.7039,116.8694,115147.0
2024-11-12 11:25:00,120.01,120.22,120.01,120.17,68749.0,116.8792,117.0837,116.8792,117.035,68749.0
2024-11-12 11:30:00,120.17,120.5,120.14,120.5,58364.0,117.035,117.3564,117.0058,117.3564,58364.0
2024-11-12 11:35:00,120.5,120.65,120.45,120.51,103694.0,117.3564,117.5025,117.3077,117.3661,103694.0
2024-11-12 11:40:00,120.53,120.7,120.52,120.68,65542.0,117.3856,117.5512,117.3759,117.5317,65542.0
2024-11-12 11:45:00,120.68,120.79,120.64,120.68,186864.0,117.5317,117.6388,117.4927,117.5317,186864.0
2024-11-12 11:50:00,120.69,120.83,120.68,120.69,87573.0,117.5414,117.6778,117.5317,117.5414,87573.0
2024-11-12 11:55:00,120.71,120.75,120.64,120.73,53918.0,117.5609,117.5999,117.4927,117.5804,53918.0
2024-11-12 12:00:00,120.73,120.89,120.73,120.82,57645.0,117.5804,117.7362,117.5804,117.668,57645.0
2024-11-12 12:05:00,120.81,120.99,120.81,120.94,82591.0,117.6583,117.8336,117.6583,117.7849,82591.0
2024-11-12 12:10:00,120.94,120.98,120.71,120.75,82406.0,117.7849,117.8239,117.5609,117.5999,82406.0
2024-11-12 12:15:00,120.74,120.84,120.61,120.72,35365.0,117.5901,117.6875,117.4635,117.5706,35365.0
2024-11-12 12:20:00,120.71,120.72,120.55,120.59,43095.0,117.5609,117.5706,117.4051,117.444,43095.0
2024-11-12 12:25:00,120.6,120.63,120.54,120.57,32831.0,117.4538,117.483,117.3953,117.4246,32831.0
2024-11-12 12:30:00,120.56,120.6,120.44,120.6,71972.0,117.4148,117.4538,117.2979,117.4538,71972.0
2024-11-12 12:35:00,120.63,120.63,120.5,120.51,37835.0,117.483,117.483,117.3564,117.3661,37835.0
2024-11-12 12:40:00,120.5,120.56,120.43,120.51,52959.0,117.3564,117.4148,117.2882,117.3661,52959.0
2024-11-12 12:45:00,120.51,120.51,120.43,120.47,28264.0,117.3661,117.3661,117.2882,117.3272,28264.0
2024-11-12 12:50:00,120.46,120.51,120.43,120.48,50718.0,117.3174,117.3661,117.2882,117.3369,50718.0
2024-11-12 12:55:00,120.48,120.49,120.31,120.34,40117.0,117.3369,117.3466,117.1713,117.2006,40117.0
2024-11-12 13:00:00,120.34,120.38,120.25,120.27,31026.0,117.2006,117.2395,117.1129,117.1324,31026.0
2024-11-12 13:05:00,120.27,120.33,120.26,120.33,22582.0,117.1324,117.1908,117.1226,117.1908,22582.0
2024-11-12 13:10:00,120.34,120.38,120.28,120.32,29839.0,117.2006,117.2395,117.1421,117.1811,29839.0
2024-11-12 13:15:00,120.32,120.4,120.26,120.36,28171.0,117.1811,117.259,117.1226,117.22,28171.0
2024-11-12 13:20:00,120.35,120.42,120.23,120.24,60838.0,117.2103,117.2785,117.0934,117.1032,60838.0
2024-11-12 13:25:00,120.23,120.32,120.17,120.24,33519.0,117.0934,117.1811,117.035,117.1032,33519.0
2024-11-12 13:30:00,120.24,120.35,120.24,120.34,24915.0,117.1032,117.2103,117.1032,117.2006,24915.0
2024-11-12 13:35:00,120.34,120.38,120.3,120.32,43171.0,117.2006,117.2395,117.1616,117.1811,43171.0
2024-11-12 13:40:00,120.32,120.38,120.31,120.35,25768.0,117.1811,117.2395,117.1713,117.2103,25768.0
2024-11-12 13:45:00,120.35,120.39,120.29,120.32,27249.0,117.2103,117.2493,117.1519,117.1811,27249.0
2024-11-12 13:50:00,120.31,120.4,120.22,120.27,51561.0,117.1713,117.259,117.0837,117.1324,51561.0
2024-11-12 13:55:00,120.25,120.41,120.25,120.33,54145.0,117.1129,117.2687,117.1129,117.1908,54145.0
2024-11-12 14:00:00,120.34,120.5,120.32,120.44,51054.0,117.2006,117.3564,117.1811,117.2979,51054.0
2024-11-12 14:05:00,120.43,120.58,120.41,120.5,36064.0,117.2882,117.4343,117.2687,117.3564,36064.0
2024-11-12 14:10:00,120.49,120.53,120.46,120.53,24708.0,117.3466,117.3856,117.3174,117.3856,24708.0
2024-11-12 14:15:00,120.53,120.58,120.5,120.56,147691.0,117.3856,117.4343,117.3564,117.4148,147691.0
2024-11-12 14:20:00,120.55,120.59,120.52,120.59,43211.0,117.4051,117.444,117.3759,117.444,43211.0
2024-11-12 14:25:00,120.59,120.59,120.55,120.55,35742.0,117.444,117.444,117.4051,117.4051,35742.0
2024-11-12 14:30:00,120.54,120.63,120.53,120.62,34341.0,117.3953,117.483,117.3856,117.4733,34341.0
2024-11-12 14:35:00,120.62,120.62,120.53,120.54,37537.0,117.4733,117.4733,117.3856,117.3953,37537.0
2024-11-12 14:40:00,120.54,120.63,120.54,120.57,29361.0,117.3953,117.483,117.3953,117.4246,29361.0
2024-11-12 14:45:00,120.58,120.64,120.51,120.52,88305.0,117.4343,117.4927,117.3661,117.3759,88305.0
2024-11-12 14:50:00,120.52,120.7,120.5,120.64,103507.0,117.3759,117.5512,117.3564,117.4927,103507.0
2024-11-12 14:55:00,120.63,120.72,120.62,120.65,32725.0,117.483,117.5706,117.4733,117.5025,32725.0
2024-11-12 15:00:00,120.67,120.74,120.67,120.73,33110.0,117.5219,117.5901,117.5219,117.5804,33110.0
2024-11-12 15:05:00,120.73,120.84,120.73,120.78,37181.0,117.5804,117.6875,117.5804,117.6291,37181.0
2024-11-12 15:10:00,120.79,120.81,120.69,120.75,69218.0,117.6388,117.6583,117.5414,117.5999,69218.0
2024-11-12 15:15:00,120.74,120.76,120.57,120.59,49935.0,117.5901,117.6096,117.4246,117.444,49935.0
2024-11-12 15:20:00,120.59,120.6,120.52,120.56,51583.0,117.444,117.4538,117.3759,117.4148,51583.0
2024-11-12 15:25:00,120.57,120.6,120.53,120.6,40688.0,117.4246,117.4538,117.3856,117.4538,40688.0
2024-11-12 15:30:00,120.59,120.66,120.54,120.65,52555.0,117.444,117.5122,117.3953,117.5025,52555.0
2024-11-12 15:35:00,120.64,120.7,120.52,120.65,64512.0,117.4927,117.5512,117.3759,117.5025,64512.0
2024-11-12 15:40:00,120.64,120.7,120.59,120.66,82234.0,117.4927,117.5512,117.444,117.5122,82234.0
2024-11-12 15:45:00,120.66,120.66,120.52,120.52,74427.0,117.5122,117.5122,117.3759,117.3759,74427.0
2024-11-12 15:50:00,120.52,120.53,120.33,120.39,161517.0,117.3759,117.3856,117.1908,117.2493,161517.0
2024-11-12 15:55:00,120.39,120.46,120.24,120.35,499805.0,117.2493,117.3174,117.1032,117.2103,499805.0
2024-11-13 09:30:00,120.57,121.16,120.31,120.42,225320.0,117.4246,117.9992,117.1713,117.2785,225320.0
2024-11-13 09:35:00,120.4,120.5,120.06,120.38,123326.0,117.259,117.3564,116.9279,117.2395,123326.0
2024-11-13 09:40:00,120.37,120.37,119.72,120.17,155763.0,117.2298,117.2298,116.5967,117.035,155763.0
2024-11-13 09:45:00,120.19,120.19,119.64,119.68,140738.0,117.0545,117.0545,116.5188,116.5578,140738.0
2024-11-13 09:50:00,119.71,119.71,118.9,119.01,272176.0,116.587,116.587,115.7981,115.9053,272176.0
2024-11-13 09:55:00,119.01,119.24,118.96,119.2,111854.0,115.9053,116.1293,115.8566,116.0903,111854.0
2024-11-13 10:00:00,119.2,119.45,119.03,119.44,112907.0,116.0903,116.3338,115.9247,116.324,112907.0
2024-11-13 10:05:00,119.43,119.55,119.33,119.55,105808.0,116.3143,116.4312,116.2169,116.4312,105808.0
2024-11-13 10:10:00,119.56,119.64,119.37,119.41,93240.0,116.4409,116.5188,116.2559,116.2948,93240.0
2024-11-13 10:15:00,119.41,119.69,119.35,119.61,87141.0,116.2948,116.5675,116.2364,116.4896,87141.0
2024-11-13 10:20:00,119.6,119.63,119.39,119.42,131341.0,116.4799,116.5091,116.2753,116.3046,131341.0
2024-11-13 10:25:00,119.42,119.51,119.3,119.3,76958.0,116.3046,116.3922,116.1877,116.1877,76958.0
2024-11-13 10:30:00,119.3,119.33,119.05,119.08,90483.0,116.1877,116.2169,115.9442,115.9734,90483.0
2024-11-13 10:35:00,119.07,119.08,118.84,118.93,165823.0,115.9637,115.9734,115.7397,115.8273,165823.0
2024-11-13 10:40:00,118.93,119.03,118.8,118.96,137417.0,115.8273,115.9247,115.7007,115.8566,137417.0
2024-11-13 10:45:00,118.96,119.39,118.91,119.37,87535.0,115.8566,116.2753,115.8079,116.2559,87535.0
2024-11-13 10:50:00,119.34,119.64,119.32,119.58,121155.0,116.2266,116.5188,116.2072,116.4604,121155.0
2024-11-13 10:55:00,119.57,119.7,119.44,119.44,83003.0,116.4506,116.5773,116.324,116.324,83003.0
2024-11-13 11:00:00,119.44,119.59,119.44,119.56,64481.0,116.324,116.4701,116.324,116.4409,64481.0
2024-11-13 11:05:00,119.56,119.9,119.53,119.9,102862.0,116.4409,116.772,116.4117,116.772,102862.0
2024-11-13 11:10:00,119.89,120.09,119.84,120.03,111419.0,116.7623,116.9571,116.7136,116.8986,111419.0
2024-11-13 11:15:00,120.03,120.17,120.02,120.15,89834.0,116.8986,117.035,116.8889,117.0155,89834.0
2024-11-13 11:20:00,120.13,120.33,120.13,120.24,60174.0,116.996,117.1908,116.996,117.1032,60174.0
2024-11-13 11:25:00,120.21,120.56,120.21,120.5,110338.0,117.0739,117.4148,117.0739,117.3564,110338.0
2024-11-13 11:30:00,120.5,120.6,120.45,120.57,110964.0,117.3564,117.4538,117.3077,117.4246,110964.0
2024-11-13 11:35:00,120.57,120.64,120.46,120.64,49332.0,117.4246,117.4927,117.3174,117.4927,49332.0
2024-11-13 11:40:00,120.64,120.9,120.63,120.88,98784.0,117.4927,117.7459,117.483,117.7265,98784.0
2024-11-13 11:45:00,120.89,120.96,120.79,120.8,71578.0,117.7362,117.8044,117.6388,117.6486,71578.0
2024-11-13 11:50:00,120.8,120.8,120.58,120.65,79017.0,117.6486,117.6486,117.4343,117.5025,79017.0
2024-11-13 11:55:00,120.66,120.67,120.5,120.67,45429.0,117.5122,117.5219,117.3564,117.5219,45429.0
2024-11-13 12:00:00,120.67,120.74,120.63,120.68,40899.0,117.5219,117.5901,117.483,117.5317,40899.0
2024-11-13 12:05:00,120.69,120.78,120.68,120.75,51981.0,117.5414,117.6291,117.5317,117.5999,51981.0
2024-11-13 12:10:00,120.75,120.9,120.75,120.9,97701.0,117.5999,117.7459,117.5999,117.7459,97701.0
2024-11-13 12:15:00,120.89,120.98,120.86,120.94,49971.0,117.7362,117.8239,117.707,117.7849,49971.0
2024-11-13 12:20:00,120.95,120.99,120.91,120.96,44709.0,117.7946,117.8336,117.7557,117.8044,44709.0
2024-11-13 12:25:00,120.96,121.08,120.93,121.08,100757.0,117.8044,117.9213,117.7752,117.9213,100757.0
2024-11-13 12:30:00,121.08,121.23,121.05,121.23,61181.0,117.9213,118.0673,117.892,118.0673,61181.0
2024-11-13 12:35:00,121.23,121.46,121.2,121.34,66840.0,118.0673,118.2913,118.0381,118.1745,66840.0
2024-11-13 12:40:00,121.34,121.38,121.3,121.36,48312.0,118.1745,118.2134,118.1355,118.1939,48312.0
2024-11-13 12:45:00,121.37,121.47,121.34,121.45,66171.0,118.2037,118.3011,118.1745,118.2816,66171.0
2024-11-13 12:50:00,121.45,121.45,121.34,121.36,57385.0,118.2816,118.2816,118.1745,118.1939,57385.0
2024-11-13 12:55:00,121.35,121.41,121.24,121.27,78983.0,118.1842,118.2426,118.0771,118.1063,78983.0
2024-11-13 13:00:00,121.29,121.66,121.28,121.63,86799.0,118.1258,118.4861,118.116,118.4569,86799.0
2024-11-13 13:05:00,121.63,121.81,121.57,121.79,55629.0,118.4569,118.6322,118.3985,118.6127,55629.0
2024-11-13 13:10:00,121.79,121.85,121.61,121.62,66174.0,118.6127,118.6712,118.4374,118.4472,66174.0
2024-11-13 13:15:00,121.62,121.62,121.43,121.52,46653.0,118.4472,118.4472,118.2621,118.3498,46653.0
2024-11-13 13:20:00,121.52,121.54,121.43,121.5,49476.0,118.3498,118.3693,118.2621,118.3303,49476.0
2024-11-13 13:25:00,121.51,121.76,121.5,121.72,35362.0,118.34,118.5835,118.3303,118.5446,35362.0
2024-11-13 13:30:00,121.72,121.86,121.7,121.86,48932.0,118.5446,118.6809,118.5251,118.6809,48932.0
2024-11-13 13:35:00,121.86,121.9,121.65,121.75,50104.0,118.6809,118.7199,118.4764,118.5738,50104.0
2024-11-13 13:40:00,121.77,121.82,121.68,121.82,47459.0,118.5933,118.6419,118.5056,118.6419,47459.0
2024-11-13 13:45:00,121.82,121.82,121.65,121.67,40660.0,118.6419,118.6419,118.4764,118.4959,40660.0
2024-11-13 13:50:00,121.67,121.84,121.67,121.83,45183.0,118.4959,118.6614,118.4959,118.6517,45183.0
2024-11-13 13:55:00,121.84,121.94,121.84,121.89,66567.0,118.6614,118.7588,118.6614,118.7101,66567.0
2024-11-13 14:00:00,121.89,121.99,121.85,121.96,74359.0,118.7101,118.8075,118.6712,118.7783,74359.0
2024-11-13 14:05:00,121.96,122.05,121.91,121.94,110348.0,118.7783,118.8659,118.7296,118.7588,110348.0
2024-11-13 14:10:00,121.94,121.95,121.8,121.92,63095.0,118.7588,118.7686,118.6225,118.7393,63095.0
2024-11-13 14:15:00,121.92,121.97,121.82,121.92,41838.0,118.7393,118.788,118.6419,118.7393,41838.0
2024-11-13 14:20:00,121.92,121.98,121.83,121.98,41488.0,118.7393,118.7978,118.6517,118.7978,41488.0
2024-11-13 14:25:00,121.98,121.98,121.8,121.82,81997.0,118.7978,118.7978,118.6225,118.6419,81997.0
2024-11-13 14:30:00,121.81,121.92,121.78,121.9,37458.0,118.6322,118.7393,118.603,118.7199,37458.0
2024-11-13 14:35:00,121.9,121.98,121.86,121.88,56678.0,118.7199,118.7978,118.6809,118.7004,56678.0
2024-11-13 14:40:00,121.88,121.93,121.8,121.84,46726.0,118.7004,118.7491,118.6225,118.6614,46726.0
2024-11-13 14:45:00,121.83,122.02,121.81,121.87,54513.0,118.6517,118.8367,118.6322,118.6906,54513.0
2024-11-13 14:50:00,121.88,121.92,121.81,121.89,56692.0,118.7004,118.7393,118.6322,118.7101,56692.0
2024-11-13 14:55:00,121.89,121.97,121.85,121.86,66023.0,118.7101,118.788,118.6712,118.6809,66023.0
2024-11-13 15:00:00,121.86,121.91,121.72,121.76,70825.0,118.6809,118.7296,118.5446,118.5835,70825.0
2024-11-13 15:05:00,121.76,121.81,121.69,121.81,63122.0,118.5835,118.6322,118.5153,118.6322,63122.0
2024-11-13 15:10:00,121.82,121.92,121.76,121.88,88862.0,118.6419,118.7393,118.5835,118.7004,88862.0
2024-11-13 15:15:00,121.88,121.95,121.8,121.81,54589.0,118.7004,118.7686,118.6225,118.6322,54589.0
2024-11-13 15:20:00,121.81,121.96,121.81,121.85,74002.0,118.6322,118.7783,118.6322,118.6712,74002.0
2024-11-13 15:25:00,121.84,121.85,121.71,121.82,65564.0,118.6614,118.6712,118.5348,118.6419,65564.0
2024-11-13 15:30:00,121.82,121.93,121.79,121.91,111574.0,118.6419,118.7491,118.6127,118.7296,111574.0
2024-11-13 15:35:00,121.91,121.93,121.78,121.89,138724.0,118.7296,118.7491,118.603,118.7101,138724.0
2024-11-13 15:40:00,121.89,121.94,121.82,121.84,106042.0,118.7101,118.7588,118.6419,118.6614,106042.0
2024-11-13 15:45:00,121.84,121.86,121.76,121.8,126921.0,118.6614,118.6809,118.5835,118.6225,126921.0
2024-11-13 15:50:00,121.79,121.8,121.57,121.58,238533.0,118.6127,118.6225,118.3985,118.4082,238533.0
2024-11-13 15:55:00,121.58,121.67,121.44,121.54,660240.0,118.4082,118.4959,118.2719,118.3693,660240.0
2024-11-14 09:30:00,121.66,121.66,121.03,121.44,556737.0,119.4591,119.4591,118.8405,119.2431,556737.0
2024-11-14 09:35:00,121.47,121.5,121.22,121.25,162653.0,119.2725,119.302,119.0271,119.0565,162653.0
2024-11-14 09:40:00,121.25,121.43,121.14,121.31,180040.0,119.0565,119.2333,118.9485,119.1154,180040.0
2024-11-14 09:45:00,121.3,121.78,121.27,121.76,197055.0,119.1056,119.5769,119.0761,119.5573,197055.0
2024-11-14 09:50:00,121.76,121.83,121.62,121.81,157767.0,119.5573,119.626,119.4198,119.6064,157767.0
2024-11-14 09:55:00,121.83,121.83,121.62,121.68,140913.0,119.626,119.626,119.4198,119.4787,140913.0
2024-11-14 10:00:00,121.68,121.88,121.6,121.75,141366.0,119.4787,119.6751,119.4002,119.5475,141366.0
2024-11-14 10:05:00,121.75,121.83,121.45,121.48,88316.0,119.5475,119.626,119.2529,119.2823,88316.0
2024-11-14 10:10:00,121.47,121.49,121.18,121.25,128221.0,119.2725,119.2922,118.9878,119.0565,128221.0
2024-11-14 10:15:00,121.25,121.29,121.11,121.21,98288.0,119.0565,119.0958,118.919,119.0172,98288.0
2024-11-14 10:20:00,121.22,121.3,121.05,121.09,77840.0,119.0271,119.1056,118.8601,118.8994,77840.0
2024-11-14 10:25:00,121.09,121.18,121.01,121.1,93649.0,118.8994,118.9878,118.8208,118.9092,93649.0
2024-11-14 10:30:00,121.1,121.16,121.03,121.15,116656.0,118.9092,118.9681,118.8405,118.9583,116656.0
2024-11-14 10:35:00,121.16,121.2,120.92,120.97,91779.0,118.9681,119.0074,118.7325,118.7816,91779.0
2024-11-14 10:40:00,120.95,121.08,120.88,120.94,61058.0,118.7619,118.8896,118.6932,118.7521,61058.0
2024-11-14 10:45:00,120.91,120.99,120.9,120.93,50749.0,118.7227,118.8012,118.7128,118.7423,50749.0
2024-11-14 10:50:00,120.92,120.94,120.75,120.77,54591.0,118.7325,118.7521,118.5656,118.5852,54591.0
2024-11-14 10:55:00,120.77,120.94,120.75,120.88,64735.0,118.5852,118.7521,118.5656,118.6932,64735.0
2024-11-14 11:00:00,120.89,121.1,120.89,121.01,61383.0,118.703,118.9092,118.703,118.8208,61383.0
2024-11-14 11:05:00,121.02,121.18,121.02,121.12,46626.0,118.8307,118.9878,118.8307,118.9289,46626.0
2024-11-14 11:10:00,121.12,121.13,120.96,121.11,60631.0,118.9289,118.9387,118.7718,118.919,60631.0
2024-11-14 11:15:00,121.12,121.3,121.09,121.22,69692.0,118.9289,119.1056,118.8994,119.0271,69692.0
2024-11-14 11:20:00,121.22,121.32,121.2,121.26,62540.0,119.0271,119.1252,119.0074,119.0663,62540.0
2024-11-14 11:25:00,121.26,121.35,121.22,121.23,51987.0,119.0663,119.1547,119.0271,119.0369,51987.0
2024-11-14 11:30:00,121.24,121.33,121.2,121.23,74550.0,119.0467,119.1351,119.0074,119.0369,74550.0
2024-11-14 11:35:00,121.22,121.28,121.1,121.2,50484.0,119.0271,119.086,118.9092,119.0074,50484.0
2024-11-14 11:40:00,121.2,121.2,121.02,121.04,48299.0,119.0074,119.0074,118.8307,118.8503,48299.0
2024-11-14 11:45:00,121.04,121.05,120.92,120.97,71904.0,118.8503,118.8601,118.7325,118.7816,71904.0
2024-11-14 11:50:00,120.96,120.99,120.82,120.83,55683.0,118.7718,118.8012,118.6343,118.6441,55683.0
2024-11-14 11:55:00,120.82,120.92,120.79,120.89,72653.0,118.6343,118.7325,118.6048,118.703,72653.0
2024-11-14 12:00:00,120.89,120.94,120.8,120.81,84531.0,118.703,118.7521,118.6146,118.6245,84531.0
2024-11-14 12:05:00,120.81,120.82,120.61,120.62,68867.0,118.6245,118.6343,118.4281,118.4379,68867.0
2024-11-14 12:10:00,120.62,120.73,120.61,120.66,68269.0,118.4379,118.5459,118.4281,118.4772,68269.0
2024-11-14 12:15:00,120.63,120.66,120.58,120.61,57728.0,118.4477,118.4772,118.3986,118.4281,57728.0
2024-11-14 12:20:00,120.61,120.74,120.6,120.66,73380.0,118.4281,118.5557,118.4183,118.4772,73380.0
2024-11-14 12:25:00,120.65,120.81,120.65,120.68,100652.0,118.4674,118.6245,118.4674,118.4968,100652.0
2024-11-14 12:30:00,120.69,120.78,120.55,120.62,65874.0,118.5066,118.595,118.3692,118.4379,65874.0
2024-11-14 12:35:00,120.61,120.64,120.47,120.47,58976.0,118.4281,118.4575,118.2906,118.2906,58976.0
2024-11-14 12:40:00,120.45,120.51,120.43,120.48,44605.0,118.271,118.3299,118.2513,118.3004,44605.0
2024-11-14 12:45:00,120.48,120.51,120.4,120.51,41857.0,118.3004,118.3299,118.2219,118.3299,41857.0
2024-11-14 12:50:00,120.5,120.56,120.44,120.52,52565.0,118.3201,118.379,118.2612,118.3397,52565.0
2024-11-14 12:55:00,120.52,120.54,120.48,120.54,41368.0,118.3397,118.3594,118.3004,118.3594,41368.0
2024-11-14 13:00:00,120.51,120.57,120.48,120.55,59278.0,118.3299,118.3888,118.3004,118.3692,59278.0
2024-11-14 13:05:00,120.54,120.61,120.5,120.58,48164.0,118.3594,118.4281,118.3201,118.3986,48164.0
2024-11-14 13:10:00,120.58,120.61,120.47,120.48,43955.0,118.3986,118.4281,118.2906,118.3004,43955.0
2024-11-14 13:15:00,120.47,120.54,120.4,120.44,54730.0,118.2906,118.3594,118.2219,118.2612,54730.0
2024-11-14 13:20:00,120.45,120.48,120.4,120.47,33183.0,118.271,118.3004,118.2219,118.2906,33183.0
2024-11-14 13:25:00,120.46,120.47,120.41,120.41,24567.0,118.2808,118.2906,118.2317,118.2317,24567.0
2024-11-14 13:30:00,120.4,120.46,120.34,120.42,56391.0,118.2219,118.2808,118.163,118.2415,56391.0
2024-11-14 13:35:00,120.42,120.53,120.42,120.45,45836.0,118.2415,118.3495,118.2415,118.271,45836.0
2024-11-14 13:40:00,120.46,120.53,120.45,120.52,46026.0,118.2808,118.3495,118.271,118.3397,46026.0
2024-11-14 13:45:00,120.51,120.53,120.46,120.47,26513.0,118.3299,118.3495,118.2808,118.2906,26513.0
2024-11-14 13:50:00,120.49,120.54,120.43,120.54,70603.0,118.3103,118.3594,118.2513,118.3594,70603.0
2024-11-14 13:55:00,120.55,120.55,120.36,120.42,85530.0,118.3692,118.3692,118.1826,118.2415,85530.0
2024-11-14 14:00:00,120.41,120.51,120.38,120.48,45379.0,118.2317,118.3299,118.2022,118.3004,45379.0
2024-11-14 14:05:00,120.48,120.53,120.44,120.45,46034.0,118.3004,118.3495,118.2612,118.271,46034.0
2024-11-14 14:10:00,120.45,120.52,120.4,120.51,44425.0,118.271,118.3397,118.2219,118.3299,44425.0
2024-11-14 14:15:00,120.51,120.52,120.41,120.5,29403.0,118.3299,118.3397,118.2317,118.3201,29403.0
2024-11-14 14:20:00,120.5,120.6,120.48,120.57,39876.0,118.3201,118.4183,118.3004,118.3888,39876.0
2024-11-14 14:25:00,120.57,120.58,120.45,120.5,47178.0,118.3888,118.3986,118.271,118.3201,47178.0
2024-11-14 14:30:00,120.49,120.57,120.49,120.57,33163.0,118.3103,118.3888,118.3103,118.3888,33163.0
2024-11-14 14:35:00,120.57,120.66,120.55,120.61,68485.0,118.3888,118.4772,118.3692,118.4281,68485.0
2024-11-14 14:40:00,120.6,120.64,120.53,120.63,50383.0,118.4183,118.4575,118.3495,118.4477,50383.0
2024-11-14 14:45:00,120.62,120.66,120.57,120.65,45571.0,118.4379,118.4772,118.3888,118.4674,45571.0
2024-11-14 14:50:00,120.65,120.7,120.63,120.7,63217.0,118.4674,118.5165,118.4477,118.5165,63217.0
2024-11-14 14:55:00,120.7,120.77,120.65,120.68,67406.0,118.5165,118.5852,118.4674,118.4968,67406.0
2024-11-14 15:00:00,120.69,120.69,120.51,120.53,64056.0,118.5066,118.5066,118.3299,118.3495,64056.0
2024-11-14 15:05:00,120.53,120.54,120.4,120.44,49823.0,118.3495,118.3594,118.2219,118.2612,49823.0
2024-11-14 15:10:00,120.44,120.62,120.41,120.51,61575.0,118.2612,118.4379,118.2317,118.3299,61575.0
2024-11-14 15:15:00,120.51,120.61,120.51,120.59,117058.0,118.3299,118.4281,118.3299,118.4084,117058.0
2024-11-14 15:20:00,120.59,120.64,120.55,120.59,71116.0,118.4084,118.4575,118.3692,118.4084,71116.0
2024-11-14 15:25:00,120.59,120.65,120.55,120.62,117440.0,118.4084,118.4674,118.3692,118.4379,117440.0
2024-11-14 15:30:00,120.63,120.67,120.47,120.5,119765.0,118.4477,118.487,118.2906,118.3201,119765.0
2024-11-14 15:35:00,120.49,120.62,120.49,120.51,89876.0,118.3103,118.4379,118.3103,118.3299,89876.0
2024-11-14 15:40:00,120.52,120.53,120.42,120.48,119949.0,118.3397,118.3495,118.2415,118.3004,119949.0
2024-11-14 15:45:00,120.48,120.55,120.44,120.45,170353.0,118.3004,118.3692,118.2612,118.271,170353.0
2024-11-14 15:50:00,120.46,120.53,120.43,120.44,211067.0,118.2808,118.3495,118.2513,118.2612,211067.0
2024-11-14 15:55:00,120.44,120.59,120.33,120.57,494950.0,118.2612,118.4084,118.1532,118.3888,494950.0
2024-11-15 09:30:00,120.4,120.82,120.23,120.47,1088420.0,118.2219,118.6343,118.055,118.2906,1088420.0
2024-11-15 09:35:00,120.5,121.04,120.5,120.94,131906.0,118.3201,118.8503,118.3201,118.7521,131906.0
2024-11-15 09:40:00,120.92,121.21,120.92,121.06,211083.0,118.7325,119.0172,118.7325,118.8699,211083.0
2024-11-15 09:45:00,121.07,121.24,120.96,121.07,147702.0,118.8798,119.0467,118.7718,118.8798,147702.0
2024-11-15 09:50:00,121.05,121.12,120.82,121.08,101240.0,118.8601,118.9289,118.6343,118.8896,101240.0
2024-11-15 09:55:00,121.07,121.14,120.96,121.0,128905.0,118.8798,118.9485,118.7718,118.811,128905.0
2024-11-15 10:00:00,120.97,120.99,120.62,120.64,137749.0,118.7816,118.8012,118.4379,118.4575,137749.0
2024-11-15 10:05:00,120.65,120.86,120.55,120.8,109684.0,118.4674,118.6736,118.3692,118.6146,109684.0
2024-11-15 10:10:00,120.79,120.89,120.68,120.83,153873.0,118.6048,118.703,118.4968,118.6441,153873.0
2024-11-15 10:15:00,120.83,120.99,120.77,120.99,64446.0,118.6441,118.8012,118.5852,118.8012,64446.0
2024-11-15 10:20:00,120.99,121.04,120.88,120.94,58909.0,118.8012,118.8503,118.6932,118.7521,58909.0
2024-11-15 10:25:00,120.95,121.0,120.79,121.0,98287.0,118.7619,118.811,118.6048,118.811,98287.0
2024-11-15 10:30:00,120.99,121.0,120.72,120.75,121254.0,118.8012,118.811,118.5361,118.5656,121254.0
2024-11-15 10:35:00,120.76,120.82,120.65,120.81,90588.0,118.5754,118.6343,118.4674,118.6245,90588.0
2024-11-15 10:40:00,120.81,120.91,120.66,120.86,166775.0,118.6245,118.7227,118.4772,118.6736,166775.0
2024-11-15 10:45:00,120.87,120.99,120.8,120.83,80090.0,118.6834,118.8012,118.6146,118.6441,80090.0
2024-11-15 10:50:00,120.83,120.9,120.62,120.83,96710.0,118.6441,118.7128,118.4379,118.6441,96710.0
2024-11-15 10:55:00,120.85,120.89,120.61,120.71,76770.0,118.6637,118.703,118.4281,118.5263,76770.0
2024-11-15 11:00:00,120.71,120.74,120.54,120.59,70761.0,118.5263,118.5557,118.3594,118.4084,70761.0
2024-11-15 11:05:00,120.61,120.63,120.46,120.53,71777.0,118.4281,118.4477,118.2808,118.3495,71777.0
2024-11-15 11:10:00,120.54,120.81,120.52,120.73,102001.0,118.3594,118.6245,118.3397,118.5459,102001.0
2024-11-15 11:15:00,120.73,120.77,120.47,120.47,94255.0,118.5459,118.5852,118.2906,118.2906,94255.0
2024-11-15 11:20:00,120.46,120.47,120.31,120.36,80748.0,118.2808,118.2906,118.1335,118.1826,80748.0
2024-11-15 11:25:00,120.37,120.37,120.2,120.25,101175.0,118.1924,118.1924,118.0255,118.0746,101175.0
2024-11-15 11:30:00,120.25,120.27,119.95,119.95,122757.0,118.0746,118.0942,117.78,117.78,122757.0
2024-11-15 11:35:00,119.94,119.96,119.7,119.73,62196.0,117.7702,117.7898,117.5345,117.564,62196.0
2024-11-15 11:40:00,119.73,119.86,119.59,119.86,141522.0,117.564,117.6917,117.4265,117.6917,141522.0
2024-11-15 11:45:00,119.86,120.16,119.86,120.05,64684.0,117.6917,117.9862,117.6917,117.8782,64684.0
2024-11-15 11:50:00,120.06,120.34,120.05,120.33,84241.0,117.888,118.163,117.8782,118.1532,84241.0
2024-11-15 11:55:00,120.32,120.47,120.31,120.4,85753.0,118.1433,118.2906,118.1335,118.2219,85753.0
2024-11-15 12:00:00,120.4,120.42,120.1,120.11,62697.0,118.2219,118.2415,117.9273,117.9371,62697.0
2024-11-15 12:05:00,120.1,120.14,119.98,120.0,60693.0,117.9273,117.9666,117.8095,117.8291,60693.0
2024-11-15 12:10:00,120.0,120.0,119.83,119.89,72230.0,117.8291,117.8291,117.6622,117.7211,72230.0
2024-11-15 12:15:00,119.91,119.94,119.81,119.81,83062.0,117.7407,117.7702,117.6426,117.6426,83062.0
2024-11-15 12:20:00,119.81,119.9,119.81,119.85,36391.0,117.6426,117.7309,117.6426,117.6818,36391.0
2024-11-15 12:25:00,119.84,119.86,119.68,119.71,63146.0,117.672,117.6917,117.5149,117.5444,63146.0
2024-11-15 12:30:00,119.7,119.71,119.45,119.55,94767.0,117.5345,117.5444,117.2891,117.3873,94767.0
2024-11-15 12:35:00,119.55,119.59,119.46,119.57,74703.0,117.3873,117.4265,117.2989,117.4069,74703.0
2024-11-15 12:40:00,119.56,119.59,119.44,119.5,49698.0,117.3971,117.4265,117.2793,117.3382,49698.0
2024-11-15 12:45:00,119.51,119.63,119.51,119.63,35318.0,117.348,117.4658,117.348,117.4658,35318.0
2024-11-15 12:50:00,119.63,119.83,119.62,119.82,40740.0,117.4658,117.6622,117.456,117.6524,40740.0
2024-11-15 12:55:00,119.81,120.08,119.8,120.05,61207.0,117.6426,117.9077,117.6327,117.8782,61207.0
2024-11-15 13:00:00,120.05,120.14,119.95,119.95,63192.0,117.8782,117.9666,117.78,117.78,63192.0
2024-11-15 13:05:00,119.95,120.07,119.95,120.0,62796.0,117.78,117.8979,117.78,117.8291,62796.0
2024-11-15 13:10:00,119.98,120.03,119.96,119.99,45121.0,117.8095,117.8586,117.7898,117.8193,45121.0
2024-11-15 13:15:00,119.99,120.04,119.94,119.96,55431.0,117.8193,117.8684,117.7702,117.7898,55431.0
2024-11-15 13:20:00,119.96,120.0,119.94,119.96,42404.0,117.7898,117.8291,117.7702,117.7898,42404.0
2024-11-15 13:25:00,119.96,119.99,119.93,119.97,43850.0,117.7898,117.8193,117.7604,117.7997,43850.0
2024-11-15 13:30:00,119.97,119.98,119.87,119.87,47500.0,117.7997,117.8095,117.7015,117.7015,47500.0
2024-11-15 13:35:00,119.87,119.88,119.68,119.77,57193.0,117.7015,117.7113,117.5149,117.6033,57193.0
2024-11-15 13:40:00,119.76,119.77,119.69,119.72,40465.0,117.5935,117.6033,117.5247,117.5542,40465.0
2024-11-15 13:45:00,119.72,119.73,119.67,119.69,32933.0,117.5542,117.564,117.5051,117.5247,32933.0
2024-11-15 13:50:00,119.7,119.7,119.63,119.66,47273.0,117.5345,117.5345,117.4658,117.4953,47273.0
2024-11-15 13:55:00,119.65,119.73,119.6,119.72,86728.0,117.4855,117.564,117.4364,117.5542,86728.0
2024-11-15 14:00:00,119.72,119.78,119.65,119.73,41138.0,117.5542,117.6131,117.4855,117.564,41138.0
2024-11-15 14:05:00,119.72,119.85,119.69,119.79,57418.0,117.5542,117.6818,117.5247,117.6229,57418.0
2024-11-15 14:10:00,119.78,119.85,119.74,119.77,96603.0,117.6131,117.6818,117.5738,117.6033,96603.0
2024-11-15 14:15:00,119.77,119.78,119.65,119.66,48266.0,117.6033,117.6131,117.4855,117.4953,48266.0
2024-11-15 14:20:00,119.67,119.67,119.6,119.65,56238.0,117.5051,117.5051,117.4364,117.4855,56238.0
2024-11-15 14:25:00,119.66,119.68,119.51,119.51,63399.0,117.4953,117.5149,117.348,117.348,63399.0
2024-11-15 14:30:00,119.51,119.55,119.45,119.46,107317.0,117.348,117.3873,117.2891,117.2989,107317.0
2024-11-15 14:35:00,119.46,119.48,119.29,119.33,94647.0,117.2989,117.3185,117.132,117.1712,94647.0
2024-11-15 14:40:00,119.32,119.47,119.29,119.47,74071.0,117.1614,117.3087,117.132,117.3087,74071.0
2024-11-15 14:45:00,119.47,119.74,119.46,119.73,58534.0,117.3087,117.5738,117.2989,117.564,58534.0
2024-11-15 14:50:00,119.73,119.74,119.58,119.59,45518.0,117.564,117.5738,117.4167,117.4265,45518.0
2024-11-15 14:55:00,119.6,119.63,119.57,119.62,46307.0,117.4364,117.4658,117.4069,117.456,46307.0
2024-11-15 15:00:00,119.61,119.62,119.51,119.54,51154.0,117.4462,117.456,117.348,117.3774,51154.0
2024-11-15 15:05:00,119.54,119.71,119.53,119.67,112328.0,117.3774,117.5444,117.3676,117.5051,112328.0
2024-11-15 15:10:00,119.67,119.75,119.62,119.75,45468.0,117.5051,117.5836,117.456,117.5836,45468.0
2024-11-15 15:15:00,119.75,119.78,119.67,119.7,51954.0,117.5836,117.6131,117.5051,117.5345,51954.0
2024-11-15 15:20:00,119.7,119.78,119.63,119.67,61841.0,117.5345,117.6131,117.4658,117.5051,61841.0
2024-11-15 15:25:00,119.67,119.69,119.58,119.59,57160.0,117.5051,117.5247,117.4167,117.4265,57160.0
2024-11-15 15:30:00,119.6,119.67,119.58,119.64,75429.0,117.4364,117.5051,117.4167,117.4756,75429.0
2024-11-15 15:35:00,119.65,119.69,119.58,119.59,61280.0,117.4855,117.5247,117.4167,117.4265,61280.0
2024-11-15 15:40:00,119.59,119.62,119.42,119.47,84846.0,117.4265,117.456,117.2596,117.3087,84846.0
2024-11-15 15:45:00,119.48,119.53,119.37,119.39,127735.0,117.3185,117.3676,117.2105,117.2302,127735.0
2024-11-15 15:50:00,119.39,119.53,119.38,119.45,202704.0,117.2302,117.3676,117.2203,117.2891,202704.0
2024-11-15 15:55:00,119.45,119.49,119.13,119.34,1084014.0,117.2891,117.3283,116.9749,117.1811,1084014.0
2024-11-18 09:30:00,119.79,119.94,119.27,119.7,289782.0,117.6229,117.7702,117.1123,117.5345,289782.0
2024-11-18 09:35:00,119.73,120.62,119.71,120.5,217483.0,117.564,118.4379,117.5444,118.3201,217483.0
2024-11-18 09:40:00,120.57,120.61,119.88,120.03,128879.0,118.3888,118.4281,117.7113,117.8586,128879.0
2024-11-18 09:45:00,120.03,120.21,119.82,119.99,162599.0,117.8586,118.0353,117.6524,117.8193,162599.0
2024-11-18 09:50:00,120.0,120.03,119.66,119.71,120889.0,117.8291,117.8586,117.4953,117.5444,120889.0
2024-11-18 09:55:00,119.71,119.73,119.54,119.68,100536.0,117.5444,117.564,117.3774,117.5149,100536.0
2024-11-18 10:00:00,119.68,119.87,119.61,119.75,146073.0,117.5149,117.7015,117.4462,117.5836,146073.0
2024-11-18 10:05:00,119.74,119.86,119.71,119.72,88836.0,117.5738,117.6917,117.5444,117.5542,88836.0
2024-11-18 10:10:00,119.73,119.81,119.6,119.78,106822.0,117.564,117.6426,117.4364,117.6131,106822.0
2024-11-18 10:15:00,119.78,119.99,119.75,119.91,106300.0,117.6131,117.8193,117.5836,117.7407,106300.0
2024-11-18 10:20:00,119.92,119.92,119.76,119.88,102077.0,117.7506,117.7506,117.5935,117.7113,102077.0
2024-11-18 10:25:00,119.88,119.98,119.83,119.89,73806.0,117.7113,117.8095,117.6622,117.7211,73806.0
2024-11-18 10:30:00,119.88,119.89,119.5,119.52,97433.0,117.7113,117.7211,117.3382,117.3578,97433.0
2024-11-18 10:35:00,119.51,119.62,119.47,119.61,70118.0,117.348,117.456,117.3087,117.4462,70118.0
2024-11-18 10:40:00,119.6,119.6,119.43,119.58,112226.0,117.4364,117.4364,117.2694,117.4167,112226.0
2024-11-18 10:45:00,119.57,119.74,119.57,119.67,62009.0,117.4069,117.5738,117.4069,117.5051,62009.0
2024-11-18 10:50:00,119.67,119.74,119.65,119.71,51860.0,117.5051,117.5738,117.4855,117.5444,51860.0
2024-11-18 10:55:00,119.71,119.72,119.59,119.69,54881.0,117.5444,117.5542,117.4265,117.5247,54881.0
2024-11-18 11:00:00,119.69,119.79,119.66,119.74,57322.0,117.5247,117.6229,117.4953,117.5738,57322.0
2024-11-18 11:05:00,119.76,119.77,119.54,119.57,47050.0,117.5935,117.6033,117.3774,117.4069,47050.0
2024-11-18 11:10:00,119.56,119.58,119.38,119.4,102472.0,117.3971,117.4167,117.2203,117.24,102472.0
2024-11-18 11:15:00,119.41,119.58,119.38,119.58,42591.0,117.2498,117.4167,117.2203,117.4167,42591.0
2024-11-18 11:20:00,119.57,119.75,119.57,119.67,62103.0,117.4069,117.5836,117.4069,117.5051,62103.0
2024-11-18 11:25:00,119.67,119.7,119.55,119.59,57790.0,117.5051,117.5345,117.3873,117.4265,57790.0
2024-11-18 11:30:00,119.59,119.67,119.55,119.62,56903.0,117.4265,117.5051,117.3873,117.456,56903.0
2024-11-18 11:35:00,119.62,119.65,119.5,119.64,34134.0,117.456,117.4855,117.3382,117.4756,34134.0
2024-11-18 11:40:00,119.64,119.65,119.57,119.58,29700.0,117.4756,117.4855,117.4069,117.4167,29700.0
2024-11-18 11:45:00,119.59,119.61,119.42,119.43,39074.0,117.4265,117.4462,117.2596,117.2694,39074.0
2024-11-18 11:50:00,119.43,119.56,119.33,119.54,36312.0,117.2694,117.3971,117.1712,117.3774,36312.0
2024-11-18 11:55:00,119.54,119.54,119.42,119.43,40957.0,117.3774,117.3774,117.2596,117.2694,40957.0
2024-11-18 12:00:00,119.43,119.53,119.4,119.51,49380.0,117.2694,117.3676,117.24,117.348,49380.0
2024-11-18 12:05:00,119.52,119.54,119.43,119.51,35289.0,117.3578,117.3774,117.2694,117.348,35289.0
2024-11-18 12:10:00,119.52,119.73,119.51,119.69,52682.0,117.3578,117.564,117.348,117.5247,52682.0
2024-11-18 12:15:00,119.68,119.76,119.64,119.73,43712.0,117.5149,117.5935,117.4756,117.564,43712.0
2024-11-18 12:20:00,119.72,119.89,119.72,119.84,56103.0,117.5542,117.7211,117.5542,117.672,56103.0
2024-11-18 12:25:00,119.84,119.86,119.72,119.75,38145.0,117.672,117.6917,117.5542,117.5836,38145.0
2024-11-18 12:30:00,119.74,119.78,119.7,119.77,40515.0,117.5738,117.6131,117.5345,117.6033,40515.0
2024-11-18 12:35:00,119.77,119.91,119.76,119.9,44051.0,117.6033,117.7407,117.5935,117.7309,44051.0
2024-11-18 12:40:00,119.91,120.05,119.91,120.03,56515.0,117.7407,117.8782,117.7407,117.8586,56515.0
2024-11-18 12:45:00,120.04,120.04,119.88,119.96,50306.0,117.8684,117.8684,117.7113,117.7898,50306.0
2024-11-18 12:50:00,119.96,120.09,119.95,120.07,41740.0,117.7898,117.9175,117.78,117.8979,41740.0
2024-11-18 12:55:00,120.06,120.19,120.05,120.13,62644.0,117.888,118.0157,117.8782,117.9568,62644.0
2024-11-18 13:00:00,120.13,120.16,120.07,120.07,33600.0,117.9568,117.9862,117.8979,117.8979,33600.0
2024-11-18 13:05:00,120.09,120.1,120.01,120.06,37821.0,117.9175,117.9273,117.8389,117.888,37821.0
2024-11-18 13:10:00,120.07,120.25,120.06,120.23,57793.0,117.8979,118.0746,117.888,118.055,57793.0
2024-11-18 13:15:00,120.22,120.25,120.13,120.25,51505.0,118.0451,118.0746,117.9568,118.0746,51505.0
2024-11-18 13:20:00,120.25,120.25,120.09,120.09,48842.0,118.0746,118.0746,117.9175,117.9175,48842.0
2024-11-18 13:25:00,120.09,120.19,120.08,120.19,42900.0,117.9175,118.0157,117.9077,118.0157,42900.0
2024-11-18 13:30:00,120.18,120.23,120.13,120.19,31344.0,118.0059,118.055,117.9568,118.0157,31344.0
2024-11-18 13:35:00,120.19,120.29,120.18,120.26,32780.0,118.0157,118.1139,118.0059,118.0844,32780.0
2024-11-18 13:40:00,120.26,120.31,120.19,120.2,51715.0,118.0844,118.1335,118.0157,118.0255,51715.0
2024-11-18 13:45:00,120.19,120.22,120.12,120.16,39310.0,118.0157,118.0451,117.947,117.9862,39310.0
2024-11-18 13:50:00,120.18,120.24,120.15,120.21,42259.0,118.0059,118.0648,117.9764,118.0353,42259.0
2024-11-18 13:55:00,120.21,120.4,120.21,120.36,37378.0,118.0353,118.2219,118.0353,118.1826,37378.0
2024-11-18 14:00:00,120.36,120.43,120.3,120.42,51786.0,118.1826,118.2513,118.1237,118.2415,51786.0
2024-11-18 14:05:00,120.43,120.47,120.3,120.42,36562.0,118.2513,118.2906,118.1237,118.2415,36562.0
2024-11-18 14:10:00,120.42,120.52,120.37,120.45,61323.0,118.2415,118.3397,118.1924,118.271,61323.0
2024-11-18 14:15:00,120.45,120.52,120.41,120.5,71645.0,118.271,118.3397,118.2317,118.3201,71645.0
2024-11-18 14:20:00,120.49,120.56,120.43,120.43,69100.0,118.3103,118.379,118.2513,118.2513,69100.0
2024-11-18 14:25:00,120.43,120.44,120.38,120.41,43310.0,118.2513,118.2612,118.2022,118.2317,43310.0
2024-11-18 14:30:00,120.41,120.44,120.35,120.44,36109.0,118.2317,118.2612,118.1728,118.2612,36109.0
2024-11-18 14:35:00,120.43,120.45,120.31,120.34,53421.0,118.2513,118.271,118.1335,118.163,53421.0
2024-11-18 14:40:00,120.34,120.41,120.33,120.37,50999.0,118.163,118.2317,118.1532,118.1924,50999.0
2024-11-18 14:45:00,120.37,120.44,120.37,120.41,30648.0,118.1924,118.2612,118.1924,118.2317,30648.0
2024-11-18 14:50:00,120.41,120.42,120.35,120.39,37194.0,118.2317,118.2415,118.1728,118.2121,37194.0
2024-11-18 14:55:00,120.39,120.41,120.33,120.39,52833.0,118.2121,118.2317,118.1532,118.2121,52833.0
2024-11-18 15:00:00,120.39,120.54,120.37,120.51,48243.0,118.2121,118.3594,118.1924,118.3299,48243.0
2024-11-18 15:05:00,120.51,120.51,120.38,120.41,45173.0,118.3299,118.3299,118.2022,118.2317,45173.0
2024-11-18 15:10:00,120.42,120.44,120.36,120.37,56373.0,118.2415,118.2612,118.1826,118.1924,56373.0
2024-11-18 15:15:00,120.36,120.39,120.31,120.36,60634.0,118.1826,118.2121,118.1335,118.1826,60634.0
2024-11-18 15:20:00,120.36,120.39,120.34,120.36,67106.0,118.1826,118.2121,118.163,118.1826,67106.0
2024-11-18 15:25:00,120.36,120.54,120.36,120.53,61144.0,118.1826,118.3594,118.1826,118.3495,61144.0
2024-11-18 15:30:00,120.52,120.52,120.41,120.41,65988.0,118.3397,118.3397,118.2317,118.2317,65988.0
2024-11-18 15:35:00,120.42,120.47,120.36,120.45,67931.0,118.2415,118.2906,118.1826,118.271,67931.0
2024-11-18 15:40:00,120.45,120.46,120.38,120.44,64528.0,118.271,118.2808,118.2022,118.2612,64528.0
2024-11-18 15:45:00,120.43,120.46,120.26,120.33,93350.0,118.2513,118.2808,118.0844,118.1532,93350.0
2024-11-18 15:50:00,120.32,120.33,120.12,120.23,183707.0,118.1433,118.1532,117.947,118.055,183707.0
2024-11-18 15:55:00,120.23,120.35,120.11,120.33,510161.0,118.055,118.1728,117.9371,118.1532,510161.0
2024-11-19 09:30:00,119.75,119.75,118.73,118.97,367926.0,117.5836,117.5836,116.5821,116.8178,367926.0
2024-11-19 09:35:00,118.97,119.3,118.92,119.15,178715.0,116.8178,117.1418,116.7687,116.9945,178715.0
2024-11-19 09:40:00,119.15,119.56,119.01,119.53,130576.0,116.9945,117.3971,116.857,117.3676,130576.0
2024-11-19 09:45:00,119.52,119.64,119.28,119.34,109363.0,117.3578,117.4756,117.1221,117.1811,109363.0
2024-11-19 09:50:00,119.33,119.58,119.25,119.53,86737.0,117.1712,117.4167,117.0927,117.3676,86737.0
2024-11-19 09:55:00,119.5,119.59,119.3,119.38,68095.0,117.3382,117.4265,117.1418,117.2203,68095.0
2024-11-19 10:00:00,119.38,119.54,119.36,119.36,95080.0,117.2203,117.3774,117.2007,117.2007,95080.0
2024-11-19 10:05:00,119.38,119.46,119.28,119.45,64257.0,117.2203,117.2989,117.1221,117.2891,64257.0
2024-11-19 10:10:00,119.48,119.5,119.29,119.37,50255.0,117.3185,117.3382,117.132,117.2105,50255.0
2024-11-19 10:15:00,119.36,119.36,119.17,119.23,65781.0,117.2007,117.2007,117.0141,117.0731,65781.0
2024-11-19 10:20:00,119.22,119.22,119.12,119.16,75714.0,117.0632,117.0632,116.965,117.0043,75714.0
2024-11-19 10:25:00,119.17,119.21,119.07,119.16,49742.0,117.0141,117.0534,116.9159,117.0043,49742.0
2024-11-19 10:30:00,119.16,119.2,118.84,119.04,207345.0,117.0043,117.0436,116.6901,116.8865,207345.0
2024-11-19 10:35:00,119.02,119.25,118.93,119.25,189989.0,116.8669,117.0927,116.7785,117.0927,189989.0
2024-11-19 10:40:00,119.26,119.26,119.04,119.22,126533.0,117.1025,117.1025,116.8865,117.0632,126533.0
2024-11-19 10:45:00,119.21,119.23,118.96,119.02,134028.0,117.0534,117.0731,116.8079,116.8669,134028.0
2024-11-19 10:50:00,119.01,119.07,118.91,118.92,80625.0,116.857,116.9159,116.7588,116.7687,80625.0
2024-11-19 10:55:00,118.93,119.08,118.9,119.01,52729.0,116.7785,116.9258,116.749,116.857,52729.0
2024-11-19 11:00:00,119.01,119.02,118.81,118.84,46533.0,116.857,116.8669,116.6606,116.6901,46533.0
2024-11-19 11:05:00,118.84,118.93,118.76,118.82,45360.0,116.6901,116.7785,116.6116,116.6705,45360.0
2024-11-19 11:10:00,118.81,118.9,118.77,118.8,48871.0,116.6606,116.749,116.6214,116.6508,48871.0
2024-11-19 11:15:00,118.78,118.97,118.78,118.94,38891.0,116.6312,116.8178,116.6312,116.7883,38891.0
2024-11-19 11:20:00,118.93,118.98,118.85,118.9,47170.0,116.7785,116.8276,116.6999,116.749,47170.0
2024-11-19 11:25:00,118.91,118.92,118.81,118.86,39172.0,116.7588,116.7687,116.6606,116.7097,39172.0
2024-11-19 11:30:00,118.87,119.02,118.83,119.02,32826.0,116.7196,116.8669,116.6803,116.8669,32826.0
2024-11-19 11:35:00,119.02,119.03,118.94,118.97,50886.0,116.8669,116.8767,116.7883,116.8178,50886.0
2024-11-19 11:40:00,118.96,118.97,118.76,118.81,77767.0,116.8079,116.8178,116.6116,116.6606,77767.0
2024-11-19 11:45:00,118.81,118.89,118.79,118.81,41639.0,116.6606,116.7392,116.641,116.6606,41639.0
2024-11-19 11:50:00,118.81,118.88,118.8,118.85,35580.0,116.6606,116.7294,116.6508,116.6999,35580.0
2024-11-19 11:55:00,118.86,119.0,118.86,118.98,30592.0,116.7097,116.8472,116.7097,116.8276,30592.0
2024-11-19 12:00:00,118.99,119.02,118.94,119.0,30104.0,116.8374,116.8669,116.7883,116.8472,30104.0
2024-11-19 12:05:00,119.0,119.03,118.92,118.94,25852.0,116.8472,116.8767,116.7687,116.7883,25852.0
2024-11-19 12:10:00,118.93,119.02,118.93,118.98,36793.0,116.7785,116.8669,116.7785,116.8276,36793.0
2024-11-19 12:15:00,118.98,119.0,118.93,118.95,22610.0,116.8276,116.8472,116.7785,116.7981,22610.0
2024-11-19 12:20:00,118.95,118.98,118.88,118.9,33147.0,116.7981,116.8276,116.7294,116.749,33147.0
2024-11-19 12:25:00,118.91,119.03,118.9,119.03,39867.0,116.7588,116.8767,116.749,116.8767,39867.0
2024-11-19 12:30:00,119.03,119.04,118.97,119.03,32636.0,116.8767,116.8865,116.8178,116.8767,32636.0
2024-11-19 12:35:00,119.02,119.03,118.94,118.97,32425.0,116.8669,116.8767,116.7883,116.8178,32425.0
2024-11-19 12:40:00,118.95,118.98,118.88,118.89,60678.0,116.7981,116.8276,116.7294,116.7392,60678.0
2024-11-19 12:45:00,118.89,118.93,118.79,118.83,43750.0,116.7392,116.7785,116.641,116.6803,43750.0
2024-11-19 12:50:00,118.83,118.89,118.8,118.87,22077.0,116.6803,116.7392,116.6508,116.7196,22077.0
2024-11-19 12:55:00,118.89,118.97,118.89,118.96,60803.0,116.7392,116.8178,116.7392,116.8079,60803.0
2024-11-19 13:00:00,118.97,118.97,118.83,118.85,19211.0,116.8178,116.8178,116.6803,116.6999,19211.0
2024-11-19 13:05:00,118.85,118.91,118.84,118.91,16348.0,116.6999,116.7588,116.6901,116.7588,16348.0
2024-11-19 13:10:00,118.91,118.92,118.68,118.71,53925.0,116.7588,116.7687,116.533,116.5625,53925.0
2024-11-19 13:15:00,118.71,118.77,118.69,118.7,34355.0,116.5625,116.6214,116.5428,116.5526,34355.0
2024-11-19 13:20:00,118.7,118.7,118.62,118.64,26486.0,116.5526,116.5526,116.4741,116.4937,26486.0
2024-11-19 13:25:00,118.64,118.65,118.54,118.6,60846.0,116.4937,116.5035,116.3955,116.4544,60846.0
2024-11-19 13:30:00,118.6,118.6,118.48,118.5,58693.0,116.4544,116.4544,116.3366,116.3563,58693.0
2024-11-19 13:35:00,118.5,118.5,118.36,118.44,47987.0,116.3563,116.3563,116.2188,116.2973,47987.0
2024-11-19 13:40:00,118.44,118.44,118.29,118.4,158357.0,116.2973,116.2973,116.1501,116.2581,158357.0
2024-11-19 13:45:00,118.4,118.51,118.38,118.45,52761.0,116.2581,116.3661,116.2384,116.3072,52761.0
2024-11-19 13:50:00,118.45,118.45,118.33,118.35,71050.0,116.3072,116.3072,116.1893,116.209,71050.0
2024-11-19 13:55:00,118.35,118.54,118.35,118.46,74873.0,116.209,116.3955,116.209,116.317,74873.0
2024-11-19 14:00:00,118.47,118.49,118.34,118.39,57067.0,116.3268,116.3464,116.1992,116.2482,57067.0
2024-11-19 14:05:00,118.4,118.5,118.39,118.47,31512.0,116.2581,116.3563,116.2482,116.3268,31512.0
2024-11-19 14:10:00,118.47,118.51,118.44,118.49,40070.0,116.3268,116.3661,116.2973,116.3464,40070.0
2024-11-19 14:15:00,118.5,118.55,118.47,118.54,29598.0,116.3563,116.4054,116.3268,116.3955,29598.0
2024-11-19 14:20:00,118.55,118.65,118.54,118.64,31014.0,116.4054,116.5035,116.3955,116.4937,31014.0
2024-11-19 14:25:00,118.64,118.66,118.47,118.55,54371.0,116.4937,116.5134,116.3268,116.4054,54371.0
2024-11-19 14:30:00,118.55,118.55,118.4,118.45,35776.0,116.4054,116.4054,116.2581,116.3072,35776.0
2024-11-19 14:35:00,118.44,118.44,118.35,118.39,32365.0,116.2973,116.2973,116.209,116.2482,32365.0
2024-11-19 14:40:00,118.38,118.38,118.32,118.33,22990.0,116.2384,116.2384,116.1795,116.1893,22990.0
2024-11-19 14:45:00,118.33,118.35,118.29,118.31,50957.0,116.1893,116.209,116.1501,116.1697,50957.0
2024-11-19 14:50:00,118.32,118.4,118.31,118.35,66671.0,116.1795,116.2581,116.1697,116.209,66671.0
2024-11-19 14:55:00,118.35,118.42,118.34,118.37,45197.0,116.209,116.2777,116.1992,116.2286,45197.0
2024-11-19 15:00:00,118.38,118.38,118.21,118.23,62550.0,116.2384,116.2384,116.0715,116.0911,62550.0
2024-11-19 15:05:00,118.23,118.35,118.2,118.29,61358.0,116.0911,116.209,116.0617,116.1501,61358.0
2024-11-19 15:10:00,118.3,118.32,118.21,118.27,62074.0,116.1599,116.1795,116.0715,116.1304,62074.0
2024-11-19 15:15:00,118.27,118.33,118.2,118.28,69675.0,116.1304,116.1893,116.0617,116.1402,69675.0
2024-11-19 15:20:00,118.27,118.35,118.26,118.32,46951.0,116.1304,116.209,116.1206,116.1795,46951.0
2024-11-19 15:25:00,118.31,118.36,118.3,118.32,46983.0,116.1697,116.2188,116.1599,116.1795,46983.0
2024-11-19 15:30:00,118.31,118.32,118.26,118.3,86505.0,116.1697,116.1795,116.1206,116.1599,86505.0
2024-11-19 15:35:00,118.3,118.47,118.29,118.44,82918.0,116.1599,116.3268,116.1501,116.2973,82918.0
2024-11-19 15:40:00,118.44,118.52,118.43,118.45,85178.0,116.2973,116.3759,116.2875,116.3072,85178.0
2024-11-19 15:45:00,118.46,118.54,118.43,118.5,87147.0,116.317,116.3955,116.2875,116.3563,87147.0
2024-11-19 15:50:00,118.5,118.66,118.5,118.61,111988.0,116.3563,116.5134,116.3563,116.4643,111988.0
2024-11-19 15:55:00,118.6,118.66,118.52,118.6,512829.0,116.4544,116.5134,116.3759,116.4544,512829.0
2024-11-20 09:30:00,119.17,119.5,118.99,119.3,268614.0,117.0141,117.3382,116.8374,117.1418,268614.0
2024-11-20 09:35:00,119.28,119.62,119.1,119.43,118035.0,117.1221,117.456,116.9454,117.2694,118035.0
2024-11-20 09:40:00,119.4,119.43,119.17,119.37,109620.0,117.24,117.2694,117.0141,117.2105,109620.0
2024-11-20 09:45:00,119.36,119.72,119.35,119.52,95238.0,117.2007,117.5542,117.1909,117.3578,95238.0
2024-11-20 09:50:00,119.55,119.78,119.55,119.64,106751.0,117.3873,117.6131,117.3873,117.4756,106751.0
2024-11-20 09:55:00,119.66,119.79,119.61,119.71,61512.0,117.4953,117.6229,117.4462,117.5444,61512.0
2024-11-20 10:00:00,119.7,119.89,119.6,119.87,117868.0,117.5345,117.7211,117.4364,117.7015,117868.0
2024-11-20 10:05:00,119.88,119.89,119.58,119.58,101472.0,117.7113,117.7211,117.4167,117.4167,101472.0
2024-11-20 10:10:00,119.59,119.59,119.2,119.22,139922.0,117.4265,117.4265,117.0436,117.0632,139922.0
2024-11-20 10:15:00,119.21,119.36,119.06,119.36,93760.0,117.0534,117.2007,116.9061,117.2007,93760.0
2024-11-20 10:20:00,119.36,119.36,119.14,119.21,70490.0,117.2007,117.2007,116.9847,117.0534,70490.0
2024-11-20 10:25:00,119.21,119.39,119.16,119.25,52074.0,117.0534,117.2302,117.0043,117.0927,52074.0
2024-11-20 10:30:00,119.25,119.26,119.0,119.21,95891.0,117.0927,117.1025,116.8472,117.0534,95891.0
2024-11-20 10:35:00,119.2,119.3,119.12,119.3,43992.0,117.0436,117.1418,116.965,117.1418,43992.0
2024-11-20 10:40:00,119.3,119.31,119.12,119.13,59143.0,117.1418,117.1516,116.965,116.9749,59143.0
2024-11-20 10:45:00,119.14,119.16,119.0,119.07,35776.0,116.9847,117.0043,116.8472,116.9159,35776.0
2024-11-20 10:50:00,119.07,119.07,118.86,118.86,46608.0,116.9159,116.9159,116.7097,116.7097,46608.0
2024-11-20 10:55:00,118.86,119.05,118.79,118.84,58796.0,116.7097,116.8963,116.641,116.6901,58796.0
2024-11-20 11:00:00,118.83,118.91,118.67,118.73,93189.0,116.6803,116.7588,116.5232,116.5821,93189.0
2024-11-20 11:05:00,118.73,118.92,118.68,118.82,74171.0,116.5821,116.7687,116.533,116.6705,74171.0
2024-11-20 11:10:00,118.81,118.92,118.7,118.92,36856.0,116.6606,116.7687,116.5526,116.7687,36856.0
2024-11-20 11:15:00,118.91,119.07,118.86,119.07,54391.0,116.7588,116.9159,116.7097,116.9159,54391.0
2024-11-20 11:20:00,119.06,119.08,118.83,118.86,40916.0,116.9061,116.9258,116.6803,116.7097,40916.0
2024-11-20 11:25:00,118.85,118.86,118.67,118.67,32040.0,116.6999,116.7097,116.5232,116.5232,32040.0
2024-11-20 11:30:00,118.67,118.72,118.64,118.69,35047.0,116.5232,116.5723,116.4937,116.5428,35047.0
2024-11-20 11:35:00,118.69,118.78,118.67,118.73,39146.0,116.5428,116.6312,116.5232,116.5821,39146.0
2024-11-20 11:40:00,118.72,118.78,118.67,118.78,25315.0,116.5723,116.6312,116.5232,116.6312,25315.0
2024-11-20 11:45:00,118.78,118.91,118.73,118.9,46542.0,116.6312,116.7588,116.5821,116.749,46542.0
2024-11-20 11:50:00,118.91,119.11,118.86,119.11,25133.0,116.7588,116.9552,116.7097,116.9552,25133.0
2024-11-20 11:55:00,119.11,119.16,119.0,119.02,30404.0,116.9552,117.0043,116.8472,116.8669,30404.0
2024-11-20 12:00:00,119.02,119.1,118.93,119.09,35905.0,116.8669,116.9454,116.7785,116.9356,35905.0
2024-11-20 12:05:00,119.09,119.22,119.07,119.17,36362.0,116.9356,117.0632,116.9159,117.0141,36362.0
2024-11-20 12:10:00,119.17,119.19,119.1,119.14,40862.0,117.0141,117.0338,116.9454,116.9847,40862.0
2024-11-20 12:15:00,119.13,119.18,118.99,118.99,28469.0,116.9749,117.024,116.8374,116.8374,28469.0
2024-11-20 12:20:00,118.98,118.99,118.87,118.92,28808.0,116.8276,116.8374,116.7196,116.7687,28808.0
2024-11-20 12:25:00,118.92,118.93,118.85,118.87,26900.0,116.7687,116.7785,116.6999,116.7196,26900.0
2024-11-20 12:30:00,118.85,118.95,118.77,118.94,26231.0,116.6999,116.7981,116.6214,116.7883,26231.0
2024-11-20 12:35:00,118.95,119.13,118.94,119.1,36623.0,116.7981,116.9749,116.7883,116.9454,36623.0
2024-11-20 12:40:00,119.11,119.17,119.07,119.14,28901.0,116.9552,117.0141,116.9159,116.9847,28901.0
2024-11-20 12:45:00,119.16,119.23,119.16,119.2,39953.0,117.0043,117.0731,117.0043,117.0436,39953.0
2024-11-20 12:50:00,119.21,119.28,119.19,119.2,29406.0,117.0534,117.1221,117.0338,117.0436,29406.0
2024-11-20 12:55:00,119.17,119.17,119.07,119.11,29840.0,117.0141,117.0141,116.9159,116.9552,29840.0
2024-11-20 13:00:00,119.12,119.18,119.09,119.17,36376.0,116.965,117.024,116.9356,117.0141,36376.0
2024-11-20 13:05:00,119.17,119.24,119.15,119.22,26541.0,117.0141,117.0829,116.9945,117.0632,26541.0
2024-11-20 13:10:00,119.24,119.25,119.15,119.16,24434.0,117.0829,117.0927,116.9945,117.0043,24434.0
2024-11-20 13:15:00,119.15,119.24,119.15,119.15,29317.0,116.9945,117.0829,116.9945,116.9945,29317.0
2024-11-20 13:20:00,119.15,119.24,119.12,119.24,27881.0,116.9945,117.0829,116.965,117.0829,27881.0
2024-11-20 13:25:00,119.25,119.29,119.24,119.27,33479.0,117.0927,117.132,117.0829,117.1123,33479.0
2024-11-20 13:30:00,119.28,119.3,119.24,119.25,33599.0,117.1221,117.1418,117.0829,117.0927,33599.0
2024-11-20 13:35:00,119.25,119.3,119.21,119.25,40158.0,117.0927,117.1418,117.0534,117.0927,40158.0
2024-11-20 13:40:00,119.25,119.3,119.23,119.25,37586.0,117.0927,117.1418,117.0731,117.0927,37586.0
2024-11-20 13:45:00,119.25,119.34,119.24,119.34,37029.0,117.0927,117.1811,117.0829,117.1811,37029.0
2024-11-20 13:50:00,119.34,119.39,119.32,119.38,45932.0,117.1811,117.2302,117.1614,117.2203,45932.0
2024-11-20 13:55:00,119.38,119.41,119.33,119.39,41208.0,117.2203,117.2498,117.1712,117.2302,41208.0
2024-11-20 14:00:00,119.39,119.44,119.36,119.36,51041.0,117.2302,117.2793,117.2007,117.2007,51041.0
2024-11-20 14:05:00,119.37,119.37,119.27,119.32,41262.0,117.2105,117.2105,117.1123,117.1614,41262.0
2024-11-20 14:10:00,119.31,119.39,119.29,119.34,40642.0,117.1516,117.2302,117.132,117.1811,40642.0
2024-11-20 14:15:00,119.34,119.44,119.33,119.4,32780.0,117.1811,117.2793,117.1712,117.24,32780.0
2024-11-20 14:20:00,119.41,119.46,119.35,119.46,29897.0,117.2498,117.2989,117.1909,117.2989,29897.0
2024-11-20 14:25:00,119.47,119.61,119.46,119.55,59787.0,117.3087,117.4462,117.2989,117.3873,59787.0
2024-11-20 14:30:00,119.55,119.62,119.53,119.56,35357.0,117.3873,117.456,117.3676,117.3971,35357.0
2024-11-20 14:35:00,119.56,119.63,119.54,119.62,53631.0,117.3971,117.4658,117.3774,117.456,53631.0
2024-11-20 14:40:00,119.62,119.68,119.6,119.67,45236.0,117.456,117.5149,117.4364,117.5051,45236.0
2024-11-20 14:45:00,119.68,119.75,119.67,119.7,38323.0,117.5149,117.5836,117.5051,117.5345,38323.0
2024-11-20 14:50:00,119.7,119.73,119.65,119.65,43951.0,117.5345,117.564,117.4855,117.4855,43951.0
2024-11-20 14:55:00,119.66,119.68,119.6,119.62,36100.0,117.4953,117.5149,117.4364,117.456,36100.0
2024-11-20 15:00:00,119.63,119.71,119.56,119.66,35304.0,117.4658,117.5444,117.3971,117.4953,35304.0
2024-11-20 15:05:00,119.66,119.7,119.65,119.68,31391.0,117.4953,117.5345,117.4855,117.5149,31391.0
2024-11-20 15:10:00,119.68,119.73,119.65,119.72,41488.0,117.5149,117.564,117.4855,117.5542,41488.0
2024-11-20 15:15:00,119.71,119.79,119.71,119.77,65360.0,117.5444,117.6229,117.5444,117.6033,65360.0
2024-11-20 15:20:00,119.78,119.82,119.73,119.82,44347.0,117.6131,117.6524,117.564,117.6524,44347.0
2024-11-20 15:25:00,119.82,119.89,119.81,119.86,61396.0,117.6524,117.7211,117.6426,117.6917,61396.0
2024-11-20 15:30:00,119.87,119.98,119.86,119.97,70798.0,117.7015,117.8095,117.6917,117.7997,70798.0
2024-11-20 15:35:00,119.97,120.09,119.95,120.08,113316.0,117.7997,117.9175,117.78,117.9077,113316.0
2024-11-20 15:40:00,120.08,120.17,120.02,120.16,119627.0,117.9077,117.996,117.8488,117.9862,119627.0
2024-11-20 15:45:00,120.16,120.31,120.15,120.29,181231.0,117.9862,118.1335,117.9764,118.1139,181231.0
2024-11-20 15:50:00,120.29,120.47,120.28,120.46,321884.0,118.1139,118.2906,118.1041,118.2808,321884.0
2024-11-20 15:55:00,120.46,120.47,120.25,120.36,712263.0,118.2808,118.2906,118.0746,118.1826,712263.0
2024-11-21 09:30:00,121.08,121.08,120.61,120.85,330589.0,118.8896,118.8896,118.4281,118.6637,330589.0
2024-11-21 09:35:00,120.83,120.87,120.51,120.83,101720.0,118.6441,118.6834,118.3299,118.6441,101720.0
2024-11-21 09:40:00,120.84,120.9,120.27,120.63,144412.0,118.6539,118.7128,118.0942,118.4477,144412.0
2024-11-21 09:45:00,120.59,120.62,120.31,120.49,55441.0,118.4084,118.4379,118.1335,118.3103,55441.0
2024-11-21 09:50:00,120.46,120.81,120.32,120.75,128129.0,118.2808,118.6245,118.1433,118.5656,128129.0
2024-11-21 09:55:00,120.77,120.94,120.74,120.87,288697.0,118.5852,118.7521,118.5557,118.6834,288697.0
2024-11-21 10:00:00,120.85,121.12,120.78,121.03,106708.0,118.6637,118.9289,118.595,118.8405,106708.0
2024-11-21 10:05:00,121.05,121.18,120.96,121.14,1692137.0,118.8601,118.9878,118.7718,118.9485,1692137.0
2024-11-21 10:10:00,121.14,121.45,121.13,121.41,160335.0,118.9485,119.2529,118.9387,119.2136,160335.0
2024-11-21 10:15:00,121.42,121.58,121.3,121.54,136080.0,119.2234,119.3805,119.1056,119.3413,136080.0
2024-11-21 10:20:00,121.56,121.62,121.32,121.46,85618.0,119.3609,119.4198,119.1252,119.2627,85618.0
2024-11-21 10:25:00,121.49,121.52,121.38,121.39,97342.0,119.2922,119.3216,119.1842,119.194,97342.0
2024-11-21 10:30:00,121.38,121.39,121.2,121.23,85582.0,119.1842,119.194,119.0074,119.0369,85582.0
2024-11-21 10:35:00,121.23,121.46,121.22,121.41,57881.0,119.0369,119.2627,119.0271,119.2136,57881.0
2024-11-21 10:40:00,121.41,121.67,121.37,121.64,131687.0,119.2136,119.4689,119.1743,119.4395,131687.0
2024-11-21 10:45:00,121.64,122.07,121.58,122.07,207786.0,119.4395,119.8617,119.3805,119.8617,207786.0
2024-11-21 10:50:00,122.06,122.18,122.04,122.14,152120.0,119.8519,119.9697,119.8322,119.9304,152120.0
2024-11-21 10:55:00,122.14,122.33,122.12,122.22,191434.0,119.9304,120.117,119.9108,120.009,191434.0
2024-11-21 11:00:00,122.21,122.33,122.13,122.31,84547.0,119.9991,120.117,119.9206,120.0973,84547.0
2024-11-21 11:05:00,122.32,122.34,122.1,122.13,57771.0,120.1072,120.1268,119.8911,119.9206,57771.0
2024-11-21 11:10:00,122.13,122.2,122.02,122.19,57313.0,119.9206,119.9893,119.8126,119.9795,57313.0
2024-11-21 11:15:00,122.2,122.3,122.18,122.28,119836.0,119.9893,120.0875,119.9697,120.0679,119836.0
2024-11-21 11:20:00,122.27,122.28,122.02,122.03,85582.0,120.0581,120.0679,119.8126,119.8224,85582.0
2024-11-21 11:25:00,122.02,122.09,121.94,121.95,86548.0,119.8126,119.8813,119.734,119.7438,86548.0
2024-11-21 11:30:00,121.95,121.95,121.66,121.75,65973.0,119.7438,119.7438,119.4591,119.5475,65973.0
2024-11-21 11:35:00,121.76,121.82,121.66,121.73,64521.0,119.5573,119.6162,119.4591,119.5278,64521.0
2024-11-21 11:40:00,121.73,121.75,121.67,121.7,47013.0,119.5278,119.5475,119.4689,119.4984,47013.0
2024-11-21 11:45:00,121.71,121.72,121.52,121.56,56281.0,119.5082,119.518,119.3216,119.3609,56281.0
2024-11-21 11:50:00,121.57,121.62,121.51,121.62,77737.0,119.3707,119.4198,119.3118,119.4198,77737.0
2024-11-21 11:55:00,121.61,121.64,121.47,121.47,46550.0,119.41,119.4395,119.2725,119.2725,46550.0
2024-11-21 12:00:00,121.48,121.48,121.28,121.38,76911.0,119.2823,119.2823,119.086,119.1842,76911.0
2024-11-21 12:05:00,121.38,121.4,121.15,121.15,48449.0,119.1842,119.2038,118.9583,118.9583,48449.0
2024-11-21 12:10:00,121.16,121.21,121.08,121.16,47961.0,118.9681,119.0172,118.8896,118.9681,47961.0
2024-11-21 12:15:00,121.16,121.17,121.07,121.17,35242.0,118.9681,118.978,118.8798,118.978,35242.0
2024-11-21 12:20:00,121.18,121.4,121.17,121.39,38403.0,118.9878,119.2038,118.978,119.194,38403.0
2024-11-21 12:25:00,121.4,121.5,121.35,121.48,52498.0,119.2038,119.302,119.1547,119.2823,52498.0
2024-11-21 12:30:00,121.5,121.5,121.39,121.48,32664.0,119.302,119.302,119.194,119.2823,32664.0
2024-11-21 12:35:00,121.49,121.56,121.43,121.46,23213.0,119.2922,119.3609,119.2333,119.2627,23213.0
2024-11-21 12:40:00,121.43,121.59,121.37,121.57,44403.0,119.2333,119.3904,119.1743,119.3707,44403.0
2024-11-21 12:45:00,121.58,121.63,121.52,121.63,34885.0,119.3805,119.4296,119.3216,119.4296,34885.0
2024-11-21 12:50:00,121.63,121.81,121.62,121.8,38995.0,119.4296,119.6064,119.4198,119.5966,38995.0
2024-11-21 12:55:00,121.78,121.79,121.63,121.65,47917.0,119.5769,119.5867,119.4296,119.4493,47917.0
2024-11-21 13:00:00,121.65,121.65,121.53,121.6,28453.0,119.4493,119.4493,119.3314,119.4002,28453.0
2024-11-21 13:05:00,121.61,121.63,121.48,121.53,25563.0,119.41,119.4296,119.2823,119.3314,25563.0
2024-11-21 13:10:00,121.54,121.79,121.54,121.75,49188.0,119.3413,119.5867,119.3413,119.5475,49188.0
2024-11-21 13:15:00,121.74,121.88,121.72,121.87,34407.0,119.5376,119.6751,119.518,119.6653,34407.0
2024-11-21 13:20:00,121.87,121.89,121.67,121.72,36181.0,119.6653,119.6849,119.4689,119.518,36181.0
2024-11-21 13:25:00,121.71,121.94,121.71,121.94,99196.0,119.5082,119.734,119.5082,119.734,99196.0
2024-11-21 13:30:00,121.94,121.94,121.77,121.8,40575.0,119.734,119.734,119.5671,119.5966,40575.0
2024-11-21 13:35:00,121.79,121.89,121.74,121.87,40877.0,119.5867,119.6849,119.5376,119.6653,40877.0
2024-11-21 13:40:00,121.88,121.91,121.75,121.9,46207.0,119.6751,119.7046,119.5475,119.6947,46207.0
2024-11-21 13:45:00,121.92,121.98,121.89,121.94,30332.0,119.7144,119.7733,119.6849,119.734,30332.0
2024-11-21 13:50:00,121.94,121.97,121.82,121.82,45464.0,119.734,119.7635,119.6162,119.6162,45464.0
2024-11-21 13:55:00,121.83,121.92,121.77,121.88,57796.0,119.626,119.7144,119.5671,119.6751,57796.0
2024-11-21 14:00:00,121.89,121.89,121.81,121.88,30596.0,119.6849,119.6849,119.6064,119.6751,30596.0
2024-11-21 14:05:00,121.86,121.89,121.75,121.86,44431.0,119.6555,119.6849,119.5475,119.6555,44431.0
2024-11-21 14:10:00,121.86,121.91,121.78,121.89,44402.0,119.6555,119.7046,119.5769,119.6849,44402.0
2024-11-21 14:15:00,121.89,121.94,121.77,121.81,39778.0,119.6849,119.734,119.5671,119.6064,39778.0
2024-11-21 14:20:00,121.81,121.9,121.77,121.88,42158.0,119.6064,119.6947,119.5671,119.6751,42158.0
2024-11-21 14:25:00,121.89,121.93,121.83,121.93,51328.0,119.6849,119.7242,119.626,119.7242,51328.0
2024-11-21 14:30:00,121.92,121.97,121.87,121.94,58039.0,119.7144,119.7635,119.6653,119.734,58039.0
2024-11-21 14:35:00,121.94,122.02,121.86,121.94,114123.0,119.734,119.8126,119.6555,119.734,114123.0
2024-11-21 14:40:00,121.93,122.05,121.9,122.01,46679.0,119.7242,119.842,119.6947,119.8028,46679.0
2024-11-21 14:45:00,122.01,122.13,122.0,122.09,65299.0,119.8028,119.9206,119.7929,119.8813,65299.0
2024-11-21 14:50:00,122.09,122.19,122.02,122.17,53508.0,119.8813,119.9795,119.8126,119.9599,53508.0
2024-11-21 14:55:00,122.16,122.22,122.16,122.2,59017.0,119.95,120.009,119.95,119.9893,59017.0
2024-11-21 15:00:00,122.2,122.43,122.18,122.42,126518.0,119.9893,120.2152,119.9697,120.2053,126518.0
2024-11-21 15:05:00,122.43,122.44,122.37,122.41,88208.0,120.2152,120.225,120.1562,120.1955,88208.0
2024-11-21 15:10:00,122.42,122.43,122.35,122.41,93464.0,120.2053,120.2152,120.1366,120.1955,93464.0
2024-11-21 15:15:00,122.42,122.44,122.2,122.25,82284.0,120.2053,120.225,119.9893,120.0384,82284.0
2024-11-21 15:20:00,122.25,122.48,122.23,122.46,106360.0,120.0384,120.2643,120.0188,120.2446,106360.0
2024-11-21 15:25:00,122.46,122.56,122.42,122.53,213646.0,120.2446,120.3428,120.2053,120.3134,213646.0
2024-11-21 15:30:00,122.52,122.55,122.38,122.5,99333.0,120.3035,120.333,120.1661,120.2839,99333.0
2024-11-21 15:35:00,122.49,122.53,122.42,122.49,127626.0,120.2741,120.3134,120.2053,120.2741,127626.0
2024-11-21 15:40:00,122.48,122.51,122.35,122.43,121946.0,120.2643,120.2937,120.1366,120.2152,121946.0
2024-11-21 15:45:00,122.43,122.5,122.34,122.41,169531.0,120.2152,120.2839,120.1268,120.1955,169531.0
2024-11-21 15:50:00,122.41,122.43,121.93,121.98,280202.0,120.1955,120.2152,119.7242,119.7733,280202.0
2024-11-21 15:55:00,121.98,122.06,121.81,121.93,700199.0,119.7733,119.8519,119.6064,119.7242,700199.0
2024-11-22 09:30:00,121.82,122.14,121.68,122.07,254801.0,119.6162,119.9304,119.4787,119.8617,254801.0
2024-11-22 09:35:00,122.03,122.14,121.93,122.11,136384.0,119.8224,119.9304,119.7242,119.901,136384.0
2024-11-22 09:40:00,122.12,122.57,122.11,122.54,82915.0,119.9108,120.3526,119.901,120.3232,82915.0
2024-11-22 09:45:00,122.55,122.84,122.46,122.69,92428.0,120.333,120.6177,120.2446,120.4705,92428.0
2024-11-22 09:50:00,122.67,122.92,122.63,122.92,76120.0,120.4508,120.6963,120.4115,120.6963,76120.0
2024-11-22 09:55:00,122.9,123.12,122.86,122.97,107091.0,120.6767,120.8927,120.6374,120.7454,107091.0
2024-11-22 10:00:00,122.95,123.21,122.94,122.99,184199.0,120.7258,120.9811,120.7159,120.765,184199.0
2024-11-22 10:05:00,122.98,123.01,122.78,122.96,138506.0,120.7552,120.7847,120.5588,120.7356,138506.0
2024-11-22 10:10:00,122.96,123.12,122.88,123.0,120457.0,120.7356,120.8927,120.657,120.7748,120457.0
2024-11-22 10:15:00,123.01,123.03,122.44,122.47,176157.0,120.7847,120.8043,120.225,120.2544,176157.0
2024-11-22 10:20:00,122.47,122.54,122.33,122.4,69115.0,120.2544,120.3232,120.117,120.1857,69115.0
2024-11-22 10:25:00,122.41,122.41,122.18,122.18,72848.0,120.1955,120.1955,119.9697,119.9697,72848.0
2024-11-22 10:30:00,122.18,122.49,122.18,122.41,105854.0,119.9697,120.2741,119.9697,120.1955,105854.0
2024-11-22 10:35:00,122.41,122.53,122.3,122.52,62161.0,120.1955,120.3134,120.0875,120.3035,62161.0
2024-11-22 10:40:00,122.55,122.62,122.48,122.53,60560.0,120.333,120.4017,120.2643,120.3134,60560.0
2024-11-22 10:45:00,122.55,122.64,122.47,122.52,57712.0,120.333,120.4214,120.2544,120.3035,57712.0
2024-11-22 10:50:00,122.51,122.54,122.34,122.36,85051.0,120.2937,120.3232,120.1268,120.1464,85051.0
2024-11-22 10:55:00,122.36,122.63,122.3,122.6,64528.0,120.1464,120.4115,120.0875,120.3821,64528.0
2024-11-22 11:00:00,122.61,122.61,122.28,122.34,116977.0,120.3919,120.3919,120.0679,120.1268,116977.0
2024-11-22 11:05:00,122.34,122.36,122.14,122.18,187789.0,120.1268,120.1464,119.9304,119.9697,187789.0
2024-11-22 11:10:00,122.19,122.24,122.09,122.14,74472.0,119.9795,120.0286,119.8813,119.9304,74472.0
2024-11-22 11:15:00,122.13,122.13,121.94,122.05,249439.0,119.9206,119.9206,119.734,119.842,249439.0
2024-11-22 11:20:00,122.06,122.35,122.04,122.33,53519.0,119.8519,120.1366,119.8322,120.117,53519.0
2024-11-22 11:25:00,122.34,122.48,122.29,122.48,56867.0,120.1268,120.2643,120.0777,120.2643,56867.0
2024-11-22 11:30:00,122.47,122.48,122.32,122.48,68527.0,120.2544,120.2643,120.1072,120.2643,68527.0
2024-11-22 11:35:00,122.48,122.52,122.34,122.39,53955.0,120.2643,120.3035,120.1268,120.1759,53955.0
2024-11-22 11:40:00,122.38,122.43,122.09,122.1,72634.0,120.1661,120.2152,119.8813,119.8911,72634.0
2024-11-22 11:45:00,122.11,122.16,122.01,122.09,79647.0,119.901,119.95,119.8028,119.8813,79647.0
2024-11-22 11:50:00,122.09,122.1,121.95,121.95,42003.0,119.8813,119.8911,119.7438,119.7438,42003.0
2024-11-22 11:55:00,121.95,122.03,121.89,122.0,62644.0,119.7438,119.8224,119.6849,119.7929,62644.0
2024-11-22 12:00:00,122.0,122.14,121.97,122.14,60494.0,119.7929,119.9304,119.7635,119.9304,60494.0
2024-11-22 12:05:00,122.16,122.23,122.08,122.1,77787.0,119.95,120.0188,119.8715,119.8911,77787.0
2024-11-22 12:10:00,122.1,122.21,122.07,122.15,25931.0,119.8911,119.9991,119.8617,119.9402,25931.0
2024-11-22 12:15:00,122.16,122.2,122.03,122.04,80873.0,119.95,119.9893,119.8224,119.8322,80873.0
2024-11-22 12:20:00,122.04,122.19,122.02,122.09,29730.0,119.8322,119.9795,119.8126,119.8813,29730.0
2024-11-22 12:25:00,122.11,122.18,122.11,122.13,36246.0,119.901,119.9697,119.901,119.9206,36246.0
2024-11-22 12:30:00,122.12,122.13,122.02,122.03,37920.0,119.9108,119.9206,119.8126,119.8224,37920.0
2024-11-22 12:35:00,122.04,122.05,121.83,121.85,38224.0,119.8322,119.842,119.626,119.6457,38224.0
2024-11-22 12:40:00,121.85,121.97,121.79,121.96,64208.0,119.6457,119.7635,119.5867,119.7537,64208.0
2024-11-22 12:45:00,121.94,122.05,121.94,122.02,33829.0,119.734,119.842,119.734,119.8126,33829.0
2024-11-22 12:50:00,122.03,122.14,122.03,122.14,23501.0,119.8224,119.9304,119.8224,119.9304,23501.0
2024-11-22 12:55:00,122.13,122.13,122.07,122.1,25761.0,119.9206,119.9206,119.8617,119.8911,25761.0
2024-11-22 13:00:00,122.1,122.14,122.01,122.02,30156.0,119.8911,119.9304,119.8028,119.8126,30156.0
2024-11-22 13:05:00,122.02,122.02,121.86,121.87,45128.0,119.8126,119.8126,119.6555,119.6653,45128.0
2024-11-22 13:10:00,121.87,121.96,121.86,121.93,40401.0,119.6653,119.7537,119.6555,119.7242,40401.0
2024-11-22 13:15:00,121.93,121.95,121.82,121.83,32946.0,119.7242,119.7438,119.6162,119.626,32946.0
2024-11-22 13:20:00,121.82,121.83,121.74,121.79,46671.0,119.6162,119.626,119.5376,119.5867,46671.0
2024-11-22 13:25:00,121.8,121.83,121.75,121.77,87095.0,119.5966,119.626,119.5475,119.5671,87095.0
2024-11-22 13:30:00,121.77,121.79,121.67,121.76,63507.0,119.5671,119.5867,119.4689,119.5573,63507.0
2024-11-22 13:35:00,121.76,121.78,121.64,121.7,59403.0,119.5573,119.5769,119.4395,119.4984,59403.0
2024-11-22 13:40:00,121.7,121.84,121.65,121.84,116207.0,119.4984,119.6358,119.4493,119.6358,116207.0
2024-11-22 13:45:00,121.83,121.85,121.76,121.77,44390.0,119.626,119.6457,119.5573,119.5671,44390.0
2024-11-22 13:50:00,121.76,121.76,121.64,121.67,76168.0,119.5573,119.5573,119.4395,119.4689,76168.0
2024-11-22 13:55:00,121.67,121.85,121.67,121.77,63002.0,119.4689,119.6457,119.4689,119.5671,63002.0
2024-11-22 14:00:00,121.76,121.84,121.75,121.81,52443.0,119.5573,119.6358,119.5475,119.6064,52443.0
2024-11-22 14:05:00,121.81,121.92,121.73,121.76,57090.0,119.6064,119.7144,119.5278,119.5573,57090.0
2024-11-22 14:10:00,121.76,121.78,121.68,121.69,41937.0,119.5573,119.5769,119.4787,119.4885,41937.0
2024-11-22 14:15:00,121.7,121.79,121.65,121.72,102028.0,119.4984,119.5867,119.4493,119.518,102028.0
2024-11-22 14:20:00,121.71,121.83,121.68,121.8,83679.0,119.5082,119.626,119.4787,119.5966,83679.0
2024-11-22 14:25:00,121.81,121.88,121.73,121.79,47885.0,119.6064,119.6751,119.5278,119.5867,47885.0
2024-11-22 14:30:00,121.8,121.88,121.79,121.86,39469.0,119.5966,119.6751,119.5867,119.6555,39469.0
2024-11-22 14:35:00,121.86,121.9,121.83,121.89,77227.0,119.6555,119.6947,119.626,119.6849,77227.0
2024-11-22 14:40:00,121.88,121.94,121.86,121.94,53772.0,119.6751,119.734,119.6555,119.734,53772.0
2024-11-22 14:45:00,121.94,122.06,121.94,122.05,155708.0,119.734,119.8519,119.734,119.842,155708.0
2024-11-22 14:50:00,122.05,122.12,121.99,122.09,37853.0,119.842,119.9108,119.7831,119.8813,37853.0
2024-11-22 14:55:00,122.09,122.24,122.07,122.23,106110.0,119.8813,120.0286,119.8617,120.0188,106110.0
2024-11-22 15:00:00,122.23,122.26,121.91,121.95,119499.0,120.0188,120.0482,119.7046,119.7438,119499.0
2024-11-22 15:05:00,121.95,121.99,121.85,121.86,55022.0,119.7438,119.7831,119.6457,119.6555,55022.0
2024-11-22 15:10:00,121.87,121.92,121.8,121.8,46610.0,119.6653,119.7144,119.5966,119.5966,46610.0
2024-11-22 15:15:00,121.8,121.86,121.75,121.82,63780.0,119.5966,119.6555,119.5475,119.6162,63780.0
2024-11-22 15:20:00,121.83,121.84,121.75,121.76,44309.0,119.626,119.6358,119.5475,119.5573,44309.0
2024-11-22 15:25:00,121.77,121.83,121.69,121.7,77161.0,119.5671,119.626,119.4885,119.4984,77161.0
2024-11-22 15:30:00,121.71,121.98,121.71,121.98,110756.0,119.5082,119.7733,119.5082,119.7733,110756.0
2024-11-22 15:35:00,121.98,122.18,121.98,122.06,162865.0,119.7733,119.9697,119.7733,119.8519,162865.0
2024-11-22 15:40:00,122.06,122.07,121.94,122.01,97912.0,119.8519,119.8617,119.734,119.8028,97912.0
2024-11-22 15:45:00,122.02,122.05,121.95,122.0,82706.0,119.8126,119.842,119.7438,119.7929,82706.0
2024-11-22 15:50:00,121.99,122.14,121.96,122.04,142409.0,119.7831,119.9304,119.7537,119.8322,142409.0
2024-11-22 15:55:00,122.03,122.03,121.76,121.78,460457.0,119.8224,119.8224,119.5573,119.5769,460457.0
2024-11-25 09:30:00,121.43,121.88,121.2,121.53,284271.0,119.2333,119.6751,119.0074,119.3314,284271.0
2024-11-25 09:35:00,121.48,121.53,121.23,121.35,125041.0,119.2823,119.3314,119.0369,119.1547,125041.0
2024-11-25 09:40:00,121.34,121.59,121.28,121.3,218503.0,119.1449,119.3904,119.086,119.1056,218503.0
2024-11-25 09:45:00,121.29,121.72,121.26,121.62,119817.0,119.0958,119.518,119.0663,119.4198,119817.0
2024-11-25 09:50:00,121.64,121.76,121.41,121.75,121794.0,119.4395,119.5573,119.2136,119.5475,121794.0
2024-11-25 09:55:00,121.76,121.8,121.4,121.5,98514.0,119.5573,119.5966,119.2038,119.302,98514.0
2024-11-25 10:00:00,121.48,121.51,121.04,121.15,226561.0,119.2823,119.3118,118.8503,118.9583,226561.0
2024-11-25 10:05:00,121.13,121.36,121.11,121.31,84709.0,118.9387,119.1645,118.919,119.1154,84709.0
2024-11-25 10:10:00,121.31,121.34,121.03,121.03,91551.0,119.1154,119.1449,118.8405,118.8405,91551.0
2024-11-25 10:15:00,121.03,121.4,121.02,121.31,442959.0,118.8405,119.2038,118.8307,119.1154,442959.0
2024-11-25 10:20:00,121.3,121.31,121.15,121.17,67979.0,119.1056,119.1154,118.9583,118.978,67979.0
2024-11-25 10:25:00,121.18,121.23,121.13,121.2,161655.0,118.9878,119.0369,118.9387,119.0074,161655.0
2024-11-25 10:30:00,121.18,121.28,121.03,121.11,68338.0,118.9878,119.086,118.8405,118.919,68338.0
2024-11-25 10:35:00,121.1,121.12,120.99,121.02,60559.0,118.9092,118.9289,118.8012,118.8307,60559.0
2024-11-25 10:40:00,121.02,121.13,120.98,121.08,46908.0,118.8307,118.9387,118.7914,118.8896,46908.0
2024-11-25 10:45:00,121.09,121.1,120.94,120.98,51967.0,118.8994,118.9092,118.7521,118.7914,51967.0
2024-11-25 10:50:00,120.96,120.98,120.66,120.71,94792.0,118.7718,118.7914,118.4772,118.5263,94792.0
2024-11-25 10:55:00,120.7,120.75,120.63,120.72,72295.0,118.5165,118.5656,118.4477,118.5361,72295.0
2024-11-25 11:00:00,120.73,120.77,120.57,120.66,95338.0,118.5459,118.5852,118.3888,118.4772,95338.0
2024-11-25 11:05:00,120.64,120.84,120.62,120.81,65462.0,118.4575,118.6539,118.4379,118.6245,65462.0
2024-11-25 11:10:00,120.8,120.87,120.64,120.64,66261.0,118.6146,118.6834,118.4575,118.4575,66261.0
2024-11-25 11:15:00,120.65,120.8,120.64,120.74,85272.0,118.4674,118.6146,118.4575,118.5557,85272.0
2024-11-25 11:20:00,120.74,120.78,120.64,120.72,62124.0,118.5557,118.595,118.4575,118.5361,62124.0
2024-11-25 11:25:00,120.73,120.75,120.47,120.5,94868.0,118.5459,118.5656,118.2906,118.3201,94868.0
2024-11-25 11:30:00,120.51,120.61,120.39,120.61,69380.0,118.3299,118.4281,118.2121,118.4281,69380.0
2024-11-25 11:35:00,120.61,120.69,120.53,120.59,50985.0,118.4281,118.5066,118.3495,118.4084,50985.0
2024-11-25 11:40:00,120.59,120.8,120.55,120.79,52283.0,118.4084,118.6146,118.3692,118.6048,52283.0
2024-11-25 11:45:00,120.8,120.83,120.61,120.64,59637.0,118.6146,118.6441,118.4281,118.4575,59637.0
2024-11-25 11:50:00,120.64,120.64,120.32,120.33,73829.0,118.4575,118.4575,118.1433,118.1532,73829.0
2024-11-25 11:55:00,120.35,120.37,120.2,120.28,62825.0,118.1728,118.1924,118.0255,118.1041,62825.0
2024-11-25 12:00:00,120.28,120.34,120.26,120.29,36066.0,118.1041,118.163,118.0844,118.1139,36066.0
2024-11-25 12:05:00,120.3,120.45,120.28,120.36,30858.0,118.1237,118.271,118.1041,118.1826,30858.0
2024-11-25 12:10:00,120.35,120.41,120.25,120.34,61166.0,118.1728,118.2317,118.0746,118.163,61166.0
2024-11-25 12:15:00,120.35,120.35,120.16,120.22,39042.0,118.1728,118.1728,117.9862,118.0451,39042.0
2024-11-25 12:20:00,120.23,120.35,120.23,120.29,38663.0,118.055,118.1728,118.055,118.1139,38663.0
2024-11-25 12:25:00,120.31,120.36,120.21,120.25,30261.0,118.1335,118.1826,118.0353,118.0746,30261.0
2024-11-25 12:30:00,120.25,120.35,120.2,120.31,47933.0,118.0746,118.1728,118.0255,118.1335,47933.0
2024-11-25 12:35:00,120.3,120.34,120.22,120.24,34233.0,118.1237,118.163,118.0451,118.0648,34233.0
2024-11-25 12:40:00,120.24,120.24,120.06,120.11,47363.0,118.0648,118.0648,117.888,117.9371,47363.0
2024-11-25 12:45:00,120.11,120.14,120.04,120.04,46793.0,117.9371,117.9666,117.8684,117.8684,46793.0
2024-11-25 12:50:00,120.03,120.08,119.9,119.93,109267.0,117.8586,117.9077,117.7309,117.7604,109267.0
2024-11-25 12:55:00,119.92,120.01,119.79,119.83,116895.0,117.7506,117.8389,117.6229,117.6622,116895.0
2024-11-25 13:00:00,119.83,120.27,119.82,120.21,266227.0,117.6622,118.0942,117.6524,118.0353,266227.0
2024-11-25 13:05:00,120.2,120.22,120.1,120.14,42040.0,118.0255,118.0451,117.9273,117.9666,42040.0
2024-11-25 13:10:00,120.14,120.2,120.06,120.1,37838.0,117.9666,118.0255,117.888,117.9273,37838.0
2024-11-25 13:15:00,120.1,120.1,120.0,120.09,26167.0,117.9273,117.9273,117.8291,117.9175,26167.0
2024-11-25 13:20:00,120.1,121.0,120.07,120.16,231070.0,117.9273,118.811,117.8979,117.9862,231070.0
2024-11-25 13:25:00,120.14,120.26,120.12,120.26,60328.0,117.9666,118.0844,117.947,118.0844,60328.0
2024-11-25 13:30:00,120.27,120.36,120.14,120.35,39940.0,118.0942,118.1826,117.9666,118.1728,39940.0
2024-11-25 13:35:00,120.32,120.37,120.27,120.34,47513.0,118.1433,118.1924,118.0942,118.163,47513.0
2024-11-25 13:40:00,120.34,120.4,120.34,120.37,23586.0,118.163,118.2219,118.163,118.1924,23586.0
2024-11-25 13:45:00,120.37,120.43,120.36,120.37,26447.0,118.1924,118.2513,118.1826,118.1924,26447.0
2024-11-25 13:50:00,120.39,120.44,120.3,120.38,60270.0,118.2121,118.2612,118.1237,118.2022,60270.0
2024-11-25 13:55:00,120.39,120.51,120.36,120.47,35033.0,118.2121,118.3299,118.1826,118.2906,35033.0
2024-11-25 14:00:00,120.46,120.7,120.46,120.63,60914.0,118.2808,118.5165,118.2808,118.4477,60914.0
2024-11-25 14:05:00,120.62,120.62,120.41,120.46,47718.0,118.4379,118.4379,118.2317,118.2808,47718.0
2024-11-25 14:10:00,120.46,120.48,120.38,120.39,38774.0,118.2808,118.3004,118.2022,118.2121,38774.0
2024-11-25 14:15:00,120.39,120.47,120.38,120.47,42465.0,118.2121,118.2906,118.2022,118.2906,42465.0
2024-11-25 14:20:00,120.46,120.48,120.29,120.36,53299.0,118.2808,118.3004,118.1139,118.1826,53299.0
2024-11-25 14:25:00,120.36,120.4,120.22,120.23,32569.0,118.1826,118.2219,118.0451,118.055,32569.0
2024-11-25 14:30:00,120.23,120.28,120.15,120.21,57951.0,118.055,118.1041,117.9764,118.0353,57951.0
2024-11-25 14:35:00,120.2,120.29,120.15,120.16,28157.0,118.0255,118.1139,117.9764,117.9862,28157.0
2024-11-25 14:40:00,120.16,120.25,120.15,120.2,21928.0,117.9862,118.0746,117.9764,118.0255,21928.0
2024-11-25 14:45:00,120.19,120.23,120.13,120.21,39393.0,118.0157,118.055,117.9568,118.0353,39393.0
2024-11-25 14:50:00,120.21,120.22,120.17,120.17,26880.0,118.0353,118.0451,117.996,117.996,26880.0
2024-11-25 14:55:00,120.17,120.23,120.15,120.18,42158.0,117.996,118.055,117.9764,118.0059,42158.0
2024-11-25 15:00:00,120.19,120.27,120.14,120.17,54524.0,118.0157,118.0942,117.9666,117.996,54524.0
2024-11-25 15:05:00,120.17,120.35,120.17,120.34,46278.0,117.996,118.1728,117.996,118.163,46278.0
2024-11-25 15:10:00,120.32,120.38,120.3,120.32,39801.0,118.1433,118.2022,118.1237,118.1433,39801.0
2024-11-25 15:15:00,120.33,120.5,120.32,120.48,45475.0,118.1532,118.3201,118.1433,118.3004,45475.0
2024-11-25 15:20:00,120.48,120.55,120.45,120.47,52515.0,118.3004,118.3692,118.271,118.2906,52515.0
2024-11-25 15:25:00,120.47,120.49,120.28,120.3,71328.0,118.2906,118.3103,118.1041,118.1237,71328.0
2024-11-25 15:30:00,120.29,120.45,120.27,120.38,85511.0,118.1139,118.271,118.0942,118.2022,85511.0
2024-11-25 15:35:00,120.38,120.59,120.38,120.51,86592.0,118.2022,118.4084,118.2022,118.3299,86592.0
2024-11-25 15:40:00,120.51,120.57,120.39,120.4,75244.0,118.3299,118.3888,118.2121,118.2219,75244.0
2024-11-25 15:45:00,120.39,120.39,120.09,120.13,109166.0,118.2121,118.2121,117.9175,117.9568,109166.0
2024-11-25 15:50:00,120.18,120.46,119.91,120.06,228306.0,118.0059,118.2808,117.7407,117.888,228306.0
2024-11-25 15:55:00,120.06,120.11,119.61,119.98,1113066.0,117.888,117.9371,117.4462,117.8095,1113066.0
2024-11-26 09:30:00,119.53,119.68,118.58,118.77,505518.0,117.3676,117.5149,116.4348,116.6214,505518.0
2024-11-26 09:35:00,118.79,118.93,118.17,118.31,229053.0,116.641,116.7785,116.0322,116.1697,229053.0
2024-11-26 09:40:00,118.3,118.81,117.84,118.77,298252.0,116.1599,116.6606,115.7082,116.6214,298252.0
2024-11-26 09:45:00,118.75,118.84,118.45,118.63,168050.0,116.6017,116.6901,116.3072,116.4839,168050.0
2024-11-26 09:50:00,118.63,118.73,118.3,118.37,136875.0,116.4839,116.5821,116.1599,116.2286,136875.0
2024-11-26 09:55:00,118.38,118.43,118.22,118.31,233013.0,116.2384,116.2875,116.0813,116.1697,233013.0
2024-11-26 10:00:00,118.32,118.44,118.05,118.13,188096.0,116.1795,116.2973,115.9144,115.993,188096.0
2024-11-26 10:05:00,118.13,118.16,117.93,118.07,141807.0,115.993,116.0224,115.7966,115.934,141807.0
2024-11-26 10:10:00,118.04,118.38,117.93,118.32,100212.0,115.9046,116.2384,115.7966,116.1795,100212.0
2024-11-26 10:15:00,118.32,118.64,118.3,118.64,161262.0,116.1795,116.4937,116.1599,116.4937,161262.0
2024-11-26 10:20:00,118.65,118.83,118.59,118.63,74834.0,116.5035,116.6803,116.4446,116.4839,74834.0
2024-11-26 10:25:00,118.63,118.83,118.56,118.79,100779.0,116.4839,116.6803,116.4152,116.641,100779.0
2024-11-26 10:30:00,118.79,119.06,118.77,118.99,106029.0,116.641,116.9061,116.6214,116.8374,106029.0
2024-11-26 10:35:00,119.0,119.08,118.81,118.89,115171.0,116.8472,116.9258,116.6606,116.7392,115171.0
2024-11-26 10:40:00,118.89,119.03,118.86,119.02,65045.0,116.7392,116.8767,116.7097,116.8669,65045.0
2024-11-26 10:45:00,119.01,119.06,118.9,118.91,75832.0,116.857,116.9061,116.749,116.7588,75832.0
2024-11-26 10:50:00,118.91,118.96,118.75,118.77,66138.0,116.7588,116.8079,116.6017,116.6214,66138.0
2024-11-26 10:55:00,118.75,118.76,118.63,118.72,70149.0,116.6017,116.6116,116.4839,116.5723,70149.0
2024-11-26 11:00:00,118.71,118.76,118.51,118.51,89611.0,116.5625,116.6116,116.3661,116.3661,89611.0
2024-11-26 11:05:00,118.51,118.51,118.19,118.2,101090.0,116.3661,116.3661,116.0519,116.0617,101090.0
2024-11-26 11:10:00,118.21,118.24,118.08,118.13,107594.0,116.0715,116.101,115.9439,115.993,107594.0
2024-11-26 11:15:00,118.13,118.35,118.12,118.32,65824.0,115.993,116.209,115.9831,116.1795,65824.0
2024-11-26 11:20:00,118.32,118.35,118.14,118.19,76070.0,116.1795,116.209,116.0028,116.0519,76070.0
2024-11-26 11:25:00,118.19,118.33,118.09,118.33,88903.0,116.0519,116.1893,115.9537,116.1893,88903.0
2024-11-26 11:30:00,118.33,118.44,118.33,118.42,71025.0,116.1893,116.2973,116.1893,116.2777,71025.0
2024-11-26 11:35:00,118.43,118.59,118.42,118.51,50491.0,116.2875,116.4446,116.2777,116.3661,50491.0
2024-11-26 11:40:00,118.51,118.52,118.38,118.48,49379.0,116.3661,116.3759,116.2384,116.3366,49379.0
2024-11-26 11:45:00,118.48,118.56,118.37,118.38,40321.0,116.3366,116.4152,116.2286,116.2384,40321.0
2024-11-26 11:50:00,118.38,118.44,118.26,118.27,82482.0,116.2384,116.2973,116.1206,116.1304,82482.0
2024-11-26 11:55:00,118.28,118.31,118.21,118.25,70644.0,116.1402,116.1697,116.0715,116.1108,70644.0
2024-11-26 12:00:00,118.27,118.27,118.1,118.19,81674.0,116.1304,116.1304,115.9635,116.0519,81674.0
2024-11-26 12:05:00,118.2,118.21,118.01,118.11,52999.0,116.0617,116.0715,115.8751,115.9733,52999.0
2024-11-26 12:10:00,118.09,118.1,117.99,118.05,87582.0,115.9537,115.9635,115.8555,115.9144,87582.0
2024-11-26 12:15:00,118.04,118.09,117.95,118.04,60097.0,115.9046,115.9537,115.8162,115.9046,60097.0
2024-11-26 12:20:00,118.04,118.1,118.01,118.03,44575.0,115.9046,115.9635,115.8751,115.8948,44575.0
2024-11-26 12:25:00,118.02,118.12,118.02,118.08,41160.0,115.8849,115.9831,115.8849,115.9439,41160.0
2024-11-26 12:30:00,118.09,118.2,118.09,118.17,66056.0,115.9537,116.0617,115.9537,116.0322,66056.0
2024-11-26 12:35:00,118.17,118.3,118.1,118.3,79971.0,116.0322,116.1599,115.9635,116.1599,79971.0
2024-11-26 12:40:00,118.3,118.48,118.29,118.37,66102.0,116.1599,116.3366,116.1501,116.2286,66102.0
2024-11-26 12:45:00,118.37,118.49,118.35,118.35,38434.0,116.2286,116.3464,116.209,116.209,38434.0
2024-11-26 12:50:00,118.34,118.45,118.33,118.43,35703.0,116.1992,116.3072,116.1893,116.2875,35703.0
2024-11-26 12:55:00,118.43,118.44,118.3,118.32,69049.0,116.2875,116.2973,116.1599,116.1795,69049.0
2024-11-26 13:00:00,118.32,118.34,118.07,118.11,68940.0,116.1795,116.1992,115.934,115.9733,68940.0
2024-11-26 13:05:00,118.1,118.12,118.04,118.05,58431.0,115.9635,115.9831,115.9046,115.9144,58431.0
2024-11-26 13:10:00,118.05,118.07,117.99,118.0,98293.0,115.9144,115.934,115.8555,115.8653,98293.0
2024-11-26 13:15:00,118.0,118.03,117.97,118.01,98356.0,115.8653,115.8948,115.8358,115.8751,98356.0
2024-11-26 13:20:00,118.01,118.47,118.0,118.42,120935.0,115.8751,116.3268,115.8653,116.2777,120935.0
2024-11-26 13:25:00,118.42,118.6,118.4,118.44,90374.0,116.2777,116.4544,116.2581,116.2973,90374.0
2024-11-26 13:30:00,118.43,118.58,118.37,118.43,76949.0,116.2875,116.4348,116.2286,116.2875,76949.0
2024-11-26 13:35:00,118.43,118.43,118.21,118.35,72317.0,116.2875,116.2875,116.0715,116.209,72317.0
2024-11-26 13:40:00,118.36,118.59,118.35,118.5,70947.0,116.2188,116.4446,116.209,116.3563,70947.0
2024-11-26 13:45:00,118.51,118.53,118.4,118.44,66177.0,116.3661,116.3857,116.2581,116.2973,66177.0
2024-11-26 13:50:00,118.45,118.51,118.42,118.51,78672.0,116.3072,116.3661,116.2777,116.3661,78672.0
2024-11-26 13:55:00,118.51,118.64,118.5,118.57,47562.0,116.3661,116.4937,116.3563,116.425,47562.0
2024-11-26 14:00:00,118.56,118.59,118.4,118.4,69924.0,116.4152,116.4446,116.2581,116.2581,69924.0
2024-11-26 14:05:00,118.37,118.4,118.18,118.18,97835.0,116.2286,116.2581,116.042,116.042,97835.0
2024-11-26 14:10:00,118.17,118.25,118.02,118.04,106775.0,116.0322,116.1108,115.8849,115.9046,106775.0
2024-11-26 14:15:00,118.04,118.1,118.0,118.06,98390.0,115.9046,115.9635,115.8653,115.9242,98390.0
2024-11-26 14:20:00,118.06,118.09,118.0,118.04,74894.0,115.9242,115.9537,115.8653,115.9046,74894.0
2024-11-26 14:25:00,118.03,118.27,118.02,118.26,93490.0,115.8948,116.1304,115.8849,116.1206,93490.0
2024-11-26 14:30:00,118.25,118.35,118.24,118.31,68944.0,116.1108,116.209,116.101,116.1697,68944.0
2024-11-26 14:35:00,118.31,118.34,118.26,118.33,81041.0,116.1697,116.1992,116.1206,116.1893,81041.0
2024-11-26 14:40:00,118.32,118.33,118.18,118.25,138021.0,116.1795,116.1893,116.042,116.1108,138021.0
2024-11-26 14:45:00,118.24,118.28,118.22,118.26,45299.0,116.101,116.1402,116.0813,116.1206,45299.0
2024-11-26 14:50:00,118.25,118.26,118.18,118.19,68068.0,116.1108,116.1206,116.042,116.0519,68068.0
2024-11-26 14:55:00,118.2,118.24,118.11,118.2,96319.0,116.0617,116.101,115.9733,116.0617,96319.0
2024-11-26 15:00:00,118.19,118.29,118.18,118.27,111199.0,116.0519,116.1501,116.042,116.1304,111199.0
2024-11-26 15:05:00,118.26,118.33,118.25,118.29,69653.0,116.1206,116.1893,116.1108,116.1501,69653.0
2024-11-26 15:10:00,118.29,118.3,118.25,118.28,68487.0,116.1501,116.1599,116.1108,116.1402,68487.0
2024-11-26 15:15:00,118.29,118.36,118.24,118.29,96873.0,116.1501,116.2188,116.101,116.1501,96873.0
2024-11-26 15:20:00,118.29,118.29,118.15,118.21,64215.0,116.1501,116.1501,116.0126,116.0715,64215.0
2024-11-26 15:25:00,118.21,118.21,118.13,118.14,91086.0,116.0715,116.0715,115.993,116.0028,91086.0
2024-11-26 15:30:00,118.13,118.2,118.09,118.2,111902.0,115.993,116.0617,115.9537,116.0617,111902.0
2024-11-26 15:35:00,118.19,118.27,118.18,118.27,101534.0,116.0519,116.1304,116.042,116.1304,101534.0
2024-11-26 15:40:00,118.27,118.34,118.2,118.2,109812.0,116.1304,116.1992,116.0617,116.0617,109812.0
2024-11-26 15:45:00,118.21,118.26,118.17,118.22,154916.0,116.0715,116.1206,116.0322,116.0813,154916.0
2024-11-26 15:50:00,118.22,118.28,118.01,118.09,412402.0,116.0813,116.1402,115.8751,115.9537,412402.0
2024-11-26 15:55:00,118.09,118.1,117.86,117.98,899274.0,115.9537,115.9635,115.7278,115.8457,899274.0
2024-11-27 09:30:00,118.09,118.48,117.99,118.35,268564.0,115.9537,116.3366,115.8555,116.209,268564.0
2024-11-27 09:35:00,118.36,118.73,118.35,118.65,132916.0,116.2188,116.5821,116.209,116.5035,132916.0
2024-11-27 09:40:00,118.61,118.67,118.15,118.15,106913.0,116.4643,116.5232,116.0126,116.0126,106913.0
2024-11-27 09:45:00,118.15,118.33,118.0,118.13,178160.0,116.0126,116.1893,115.8653,115.993,178160.0
2024-11-27 09:50:00,118.12,118.27,117.98,118.16,78458.0,115.9831,116.1304,115.8457,116.0224,78458.0
2024-11-27 09:55:00,118.19,118.28,118.08,118.13,91081.0,116.0519,116.1402,115.9439,115.993,91081.0
2024-11-27 10:00:00,118.2,118.28,118.04,118.06,182683.0,116.0617,116.1402,115.9046,115.9242,182683.0
2024-11-27 10:05:00,118.06,118.06,117.7,117.97,226959.0,115.9242,115.9242,115.5707,115.8358,226959.0
2024-11-27 10:10:00,117.95,118.06,117.85,118.03,91297.0,115.8162,115.9242,115.718,115.8948,91297.0
2024-11-27 10:15:00,118.03,118.05,117.87,117.91,59053.0,115.8948,115.9144,115.7377,115.7769,59053.0
2024-11-27 10:20:00,117.91,117.98,117.84,117.95,67685.0,115.7769,115.8457,115.7082,115.8162,67685.0
2024-11-27 10:25:00,117.95,117.98,117.87,117.95,69340.0,115.8162,115.8457,115.7377,115.8162,69340.0
2024-11-27 10:30:00,117.94,118.13,117.85,118.01,76365.0,115.8064,115.993,115.718,115.8751,76365.0
2024-11-27 10:35:00,118.01,118.33,117.98,118.21,102830.0,115.8751,116.1893,115.8457,116.0715,102830.0
2024-11-27 10:40:00,118.22,118.49,118.22,118.47,60294.0,116.0813,116.3464,116.0813,116.3268,60294.0
2024-11-27 10:45:00,118.46,118.51,118.36,118.47,87180.0,116.317,116.3661,116.2188,116.3268,87180.0
2024-11-27 10:50:00,118.46,118.49,118.36,118.44,62601.0,116.317,116.3464,116.2188,116.2973,62601.0
2024-11-27 10:55:00,118.43,118.44,118.28,118.33,63954.0,116.2875,116.2973,116.1402,116.1893,63954.0
2024-11-27 11:00:00,118.33,118.51,118.28,118.36,98551.0,116.1893,116.3661,116.1402,116.2188,98551.0
2024-11-27 11:05:00,118.36,118.48,118.32,118.41,44986.0,116.2188,116.3366,116.1795,116.2679,44986.0
2024-11-27 11:10:00,118.41,118.5,118.37,118.41,37643.0,116.2679,116.3563,116.2286,116.2679,37643.0
2024-11-27 11:15:00,118.43,118.44,118.34,118.39,56320.0,116.2875,116.2973,116.1992,116.2482,56320.0
2024-11-27 11:20:00,118.39,118.46,118.32,118.45,35462.0,116.2482,116.317,116.1795,116.3072,35462.0
2024-11-27 11:25:00,118.47,118.5,118.44,118.48,45538.0,116.3268,116.3563,116.2973,116.3366,45538.0
2024-11-27 11:30:00,118.48,118.5,118.34,118.38,34018.0,116.3366,116.3563,116.1992,116.2384,34018.0
2024-11-27 11:35:00,118.37,118.47,118.36,118.42,18929.0,116.2286,116.3268,116.2188,116.2777,18929.0
2024-11-27 11:40:00,118.42,118.45,118.36,118.4,31953.0,116.2777,116.3072,116.2188,116.2581,31953.0
2024-11-27 11:45:00,118.39,118.45,118.38,118.4,22659.0,116.2482,116.3072,116.2384,116.2581,22659.0
2024-11-27 11:50:00,118.4,118.4,118.28,118.32,28823.0,116.2581,116.2581,116.1402,116.1795,28823.0
2024-11-27 11:55:00,118.32,118.33,117.64,117.95,260460.0,116.1795,116.1893,115.5118,115.8162,260460.0
2024-11-27 12:00:00,117.96,118.24,117.96,118.15,232314.0,115.826,116.101,115.826,116.0126,232314.0
2024-11-27 12:05:00,118.15,118.34,118.13,118.28,40678.0,116.0126,116.1992,115.993,116.1402,40678.0
2024-11-27 12:10:00,118.27,118.33,118.18,118.19,93850.0,116.1304,116.1893,116.042,116.0519,93850.0
2024-11-27 12:15:00,118.19,118.23,118.15,118.18,31878.0,116.0519,116.0911,116.0126,116.042,31878.0
2024-11-27 12:20:00,118.18,118.21,118.12,118.16,33410.0,116.042,116.0715,115.9831,116.0224,33410.0
2024-11-27 12:25:00,118.16,118.45,118.07,118.38,199484.0,116.0224,116.3072,115.934,116.2384,199484.0
2024-11-27 12:30:00,118.37,118.39,118.29,118.34,35730.0,116.2286,116.2482,116.1501,116.1992,35730.0
2024-11-27 12:35:00,118.34,118.37,118.25,118.25,20481.0,116.1992,116.2286,116.1108,116.1108,20481.0
2024-11-27 12:40:00,118.25,118.32,118.22,118.3,30889.0,116.1108,116.1795,116.0813,116.1599,30889.0
2024-11-27 12:45:00,118.31,118.36,118.3,118.32,26217.0,116.1697,116.2188,116.1599,116.1795,26217.0
2024-11-27 12:50:00,118.32,118.35,118.26,118.28,45552.0,116.1795,116.209,116.1206,116.1402,45552.0
2024-11-27 12:55:00,118.28,118.32,118.26,118.28,37134.0,116.1402,116.1795,116.1206,116.1402,37134.0
2024-11-27 13:00:00,118.28,118.4,118.26,118.4,40975.0,116.1402,116.2581,116.1206,116.2581,40975.0
2024-11-27 13:05:00,118.39,118.46,118.38,118.42,63804.0,116.2482,116.317,116.2384,116.2777,63804.0
2024-11-27 13:10:00,118.41,118.41,118.28,118.29,30122.0,116.2679,116.2679,116.1402,116.1501,30122.0
2024-11-27 13:15:00,118.27,118.32,118.27,118.27,30061.0,116.1304,116.1795,116.1304,116.1304,30061.0
2024-11-27 13:20:00,118.27,118.3,118.2,118.27,36444.0,116.1304,116.1599,116.0617,116.1304,36444.0
2024-11-27 13:25:00,118.26,118.27,118.18,118.19,24204.0,116.1206,116.1304,116.042,116.0519,24204.0
2024-11-27 13:30:00,118.19,118.25,118.18,118.22,26889.0,116.0519,116.1108,116.042,116.0813,26889.0
2024-11-27 13:35:00,118.23,118.34,118.23,118.33,45627.0,116.0911,116.1992,116.0911,116.1893,45627.0
2024-11-27 13:40:00,118.33,118.36,118.28,118.36,30310.0,116.1893,116.2188,116.1402,116.2188,30310.0
2024-11-27 13:45:00,118.36,118.43,118.35,118.4,27663.0,116.2188,116.2875,116.209,116.2581,27663.0
2024-11-27 13:50:00,118.41,118.41,118.34,118.37,22081.0,116.2679,116.2679,116.1992,116.2286,22081.0
2024-11-27 13:55:00,118.38,118.39,118.21,118.21,33612.0,116.2384,116.2482,116.0715,116.0715,33612.0
2024-11-27 14:00:00,118.22,118.26,118.08,118.26,72625.0,116.0813,116.1206,115.9439,116.1206,72625.0
2024-11-27 14:05:00,118.27,118.27,118.15,118.19,54312.0,116.1304,116.1304,116.0126,116.0519,54312.0
2024-11-27 14:10:00,118.2,118.25,118.19,118.21,33642.0,116.0617,116.1108,116.0519,116.0715,33642.0
2024-11-27 14:15:00,118.21,118.27,118.2,118.24,46685.0,116.0715,116.1304,116.0617,116.101,46685.0
2024-11-27 14:20:00,118.25,118.27,118.19,118.19,36183.0,116.1108,116.1304,116.0519,116.0519,36183.0
2024-11-27 14:25:00,118.19,118.21,118.06,118.13,60185.0,116.0519,116.0715,115.9242,115.993,60185.0
2024-11-27 14:30:00,118.13,118.22,118.08,118.15,64505.0,115.993,116.0813,115.9439,116.0126,64505.0
2024-11-27 14:35:00,118.16,118.17,118.05,118.06,46951.0,116.0224,116.0322,115.9144,115.9242,46951.0
2024-11-27 14:40:00,118.07,118.07,117.98,118.03,61647.0,115.934,115.934,115.8457,115.8948,61647.0
2024-11-27 14:45:00,118.04,118.12,118.02,118.07,40817.0,115.9046,115.9831,115.8849,115.934,40817.0
2024-11-27 14:50:00,118.07,118.11,118.04,118.1,48942.0,115.934,115.9733,115.9046,115.9635,48942.0
2024-11-27 14:55:00,118.1,118.2,118.09,118.15,69156.0,115.9635,116.0617,115.9537,116.0126,69156.0
2024-11-27 15:00:00,118.16,118.17,118.07,118.08,43302.0,116.0224,116.0322,115.934,115.9439,43302.0
2024-11-27 15:05:00,118.08,118.13,118.04,118.05,70692.0,115.9439,115.993,115.9046,115.9144,70692.0
2024-11-27 15:10:00,118.05,118.05,117.95,118.0,54844.0,115.9144,115.9144,115.8162,115.8653,54844.0
2024-11-27 15:15:00,118.0,118.03,117.98,118.03,31163.0,115.8653,115.8948,115.8457,115.8948,31163.0
2024-11-27 15:20:00,118.02,118.04,117.97,117.98,68362.0,115.8849,115.9046,115.8358,115.8457,68362.0
2024-11-27 15:25:00,117.98,118.05,117.98,118.01,69135.0,115.8457,115.9144,115.8457,115.8751,69135.0
2024-11-27 15:30:00,118.01,118.05,117.97,118.0,64041.0,115.8751,115.9144,115.8358,115.8653,64041.0
2024-11-27 15:35:00,118.0,118.01,117.93,117.95,57872.0,115.8653,115.8751,115.7966,115.8162,57872.0
2024-11-27 15:40:00,117.95,117.95,117.76,117.76,101368.0,115.8162,115.8162,115.6296,115.6296,101368.0
2024-11-27 15:45:00,117.77,117.84,117.74,117.79,139752.0,115.6395,115.7082,115.61,115.6591,139752.0
2024-11-27 15:50:00,117.79,117.81,117.43,117.44,241799.0,115.6591,115.6787,115.3056,115.3154,241799.0
2024-11-27 15:55:00,117.45,117.74,117.43,117.64,374436.0,115.3253,115.61,115.3056,115.5118,374436.0
2024-11-29 09:30:00,117.44,118.14,116.95,118.02,388604.0,115.3154,116.0028,114.8343,115.8849,388604.0
2024-11-29 09:35:00,118.05,118.18,117.72,118.08,175291.0,115.9144,116.042,115.5904,115.9439,175291.0
2024-11-29 09:40:00,118.11,118.23,117.91,118.15,114094.0,115.9733,116.0911,115.7769,116.0126,114094.0
2024-11-29 09:45:00,118.17,118.18,117.89,118.04,101728.0,116.0322,116.042,115.7573,115.9046,101728.0
2024-11-29 09:50:00,118.04,118.1,117.89,118.04,77904.0,115.9046,115.9635,115.7573,115.9046,77904.0
2024-11-29 09:55:00,118.05,118.19,117.98,117.98,127833.0,115.9144,116.0519,115.8457,115.8457,127833.0
2024-11-29 10:00:00,117.98,118.16,117.96,118.11,95248.0,115.8457,116.0224,115.826,115.9733,95248.0
2024-11-29 10:05:00,118.11,118.2,117.96,118.07,75416.0,115.9733,116.0617,115.826,115.934,75416.0
2024-11-29 10:10:00,118.11,118.28,118.11,118.25,77863.0,115.9733,116.1402,115.9733,116.1108,77863.0
2024-11-29 10:15:00,118.25,118.25,118.14,118.15,52045.0,116.1108,116.1108,116.0028,116.0126,52045.0
2024-11-29 10:20:00,118.15,118.17,118.04,118.08,55316.0,116.0126,116.0322,115.9046,115.9439,55316.0
2024-11-29 10:25:00,118.08,118.18,118.0,118.12,68685.0,115.9439,116.042,115.8653,115.9831,68685.0
2024-11-29 10:30:00,118.12,118.14,118.05,118.13,45320.0,115.9831,116.0028,115.9144,115.993,45320.0
2024-11-29 10:35:00,118.13,118.24,118.05,118.09,68122.0,115.993,116.101,115.9144,115.9537,68122.0
2024-11-29 10:40:00,118.1,118.17,117.94,117.95,58669.0,115.9635,116.0322,115.8064,115.8162,58669.0
2024-11-29 10:45:00,117.94,118.04,117.88,118.03,70794.0,115.8064,115.9046,115.7475,115.8948,70794.0
2024-11-29 10:50:00,118.03,118.13,117.97,118.12,104727.0,115.8948,115.993,115.8358,115.9831,104727.0
2024-11-29 10:55:00,118.13,118.3,118.1,118.27,74576.0,115.993,116.1599,115.9635,116.1304,74576.0
2024-11-29 11:00:00,118.28,118.41,118.2,118.39,71796.0,116.1402,116.2679,116.0617,116.2482,71796.0
2024-11-29 11:05:00,118.39,118.49,118.33,118.36,87923.0,116.2482,116.3464,116.1893,116.2188,87923.0
2024-11-29 11:10:00,118.35,118.44,118.33,118.42,60971.0,116.209,116.2973,116.1893,116.2777,60971.0
2024-11-29 11:15:00,118.41,118.48,118.38,118.45,45408.0,116.2679,116.3366,116.2384,116.3072,45408.0
2024-11-29 11:20:00,118.45,118.45,118.34,118.43,49814.0,116.3072,116.3072,116.1992,116.2875,49814.0
2024-11-29 11:25:00,118.43,118.5,118.19,118.2,70129.0,116.2875,116.3563,116.0519,116.0617,70129.0
2024-11-29 11:30:00,118.2,118.29,118.11,118.22,148953.0,116.0617,116.1501,115.9733,116.0813,148953.0
2024-11-29 11:35:00,118.23,118.33,118.18,118.28,45567.0,116.0911,116.1893,116.042,116.1402,45567.0
2024-11-29 11:40:00,118.29,118.31,118.04,118.14,51712.0,116.1501,116.1697,115.9046,116.0028,51712.0
2024-11-29 11:45:00,118.14,118.15,117.99,118.05,66571.0,116.0028,116.0126,115.8555,115.9144,66571.0
2024-11-29 11:50:00,118.06,118.21,118.06,118.14,87011.0,115.9242,116.0715,115.9242,116.0028,87011.0
2024-11-29 11:55:00,118.14,118.16,118.01,118.05,52827.0,116.0028,116.0224,115.8751,115.9144,52827.0
2024-11-29 12:00:00,118.05,118.21,118.04,118.13,94807.0,115.9144,116.0715,115.9046,115.993,94807.0
2024-11-29 12:05:00,118.13,118.31,118.12,118.27,75644.0,115.993,116.1697,115.9831,116.1304,75644.0
2024-11-29 12:10:00,118.25,118.28,118.19,118.27,60147.0,116.1108,116.1402,116.0519,116.1304,60147.0
2024-11-29 12:15:00,118.27,118.41,118.24,118.29,61805.0,116.1304,116.2679,116.101,116.1501,61805.0
2024-11-29 12:20:00,118.29,118.37,118.24,118.26,48723.0,116.1501,116.2286,116.101,116.1206,48723.0
2024-11-29 12:25:00,118.25,118.38,118.23,118.3,66291.0,116.1108,116.2384,116.0911,116.1599,66291.0
2024-11-29 12:30:00,118.3,118.33,118.25,118.25,54854.0,116.1599,116.1893,116.1108,116.1108,54854.0
2024-11-29 12:35:00,118.25,118.36,118.25,118.3,54641.0,116.1108,116.2188,116.1108,116.1599,54641.0
2024-11-29 12:40:00,118.3,118.42,118.24,118.42,58504.0,116.1599,116.2777,116.101,116.2777,58504.0
2024-11-29 12:45:00,118.42,118.46,118.35,118.39,87359.0,116.2777,116.317,116.209,116.2482,87359.0
2024-11-29 12:50:00,118.39,118.46,118.22,118.29,164722.0,116.2482,116.317,116.0813,116.1501,164722.0
2024-11-29 12:55:00,118.28,118.38,118.0,118.04,565548.0,116.1402,116.2384,115.8653,115.9046,565548.0
2024-12-02 09:30:00,118.05,118.2,117.59,117.96,295245.0,115.9144,116.0617,115.4627,115.826,295245.0
2024-12-02 09:35:00,117.93,118.06,117.32,117.49,214870.0,115.7966,115.9242,115.1976,115.3645,214870.0
2024-12-02 09:40:00,117.48,117.55,117.26,117.41,121110.0,115.3547,115.4234,115.1387,115.286,121110.0
2024-12-02 09:45:00,117.38,117.52,117.23,117.43,116945.0,115.2565,115.394,115.1092,115.3056,116945.0
2024-12-02 09:50:00,117.44,117.47,117.02,117.06,123540.0,115.3154,115.3449,114.903,114.9423,123540.0
2024-12-02 09:55:00,117.08,117.26,117.0,117.25,159568.0,114.9619,115.1387,114.8834,115.1289,159568.0
2024-12-02 10:00:00,117.24,117.26,116.98,117.06,144101.0,115.1191,115.1387,114.8638,114.9423,144101.0
2024-12-02 10:05:00,117.05,117.3,117.03,117.13,121403.0,114.9325,115.178,114.9129,115.011,121403.0
2024-12-02 10:10:00,117.12,117.13,116.89,116.94,122656.0,115.0012,115.011,114.7754,114.8245,122656.0
2024-12-02 10:15:00,116.93,117.04,116.82,116.98,113821.0,114.8147,114.9227,114.7066,114.8638,113821.0
2024-12-02 10:20:00,116.98,117.2,116.92,117.19,66875.0,114.8638,115.0798,114.8048,115.07,66875.0
2024-12-02 10:25:00,117.2,117.42,117.14,117.39,84113.0,115.0798,115.2958,115.0209,115.2663,84113.0
2024-12-02 10:30:00,117.4,117.51,117.3,117.36,62273.0,115.2762,115.3842,115.178,115.2369,62273.0
2024-12-02 10:35:00,117.35,117.38,117.15,117.21,54513.0,115.2271,115.2565,115.0307,115.0896,54513.0
2024-12-02 10:40:00,117.22,117.29,117.15,117.16,69463.0,115.0994,115.1681,115.0307,115.0405,69463.0
2024-12-02 10:45:00,117.16,117.32,117.08,117.28,59339.0,115.0405,115.1976,114.9619,115.1583,59339.0
2024-12-02 10:50:00,117.27,117.33,117.17,117.23,46473.0,115.1485,115.2074,115.0503,115.1092,46473.0
2024-12-02 10:55:00,117.22,117.45,117.18,117.32,50519.0,115.0994,115.3253,115.0601,115.1976,50519.0
2024-12-02 11:00:00,117.33,117.33,117.1,117.17,79454.0,115.2074,115.2074,114.9816,115.0503,79454.0
2024-12-02 11:05:00,117.18,117.37,117.18,117.28,51052.0,115.0601,115.2467,115.0601,115.1583,51052.0
2024-12-02 11:10:00,117.29,117.34,117.19,117.23,90659.0,115.1681,115.2172,115.07,115.1092,90659.0
2024-12-02 11:15:00,117.23,117.31,117.21,117.22,34772.0,115.1092,115.1878,115.0896,115.0994,34772.0
2024-12-02 11:20:00,117.23,117.26,117.13,117.21,58474.0,115.1092,115.1387,115.011,115.0896,58474.0
2024-12-02 11:25:00,117.19,117.22,117.05,117.2,93314.0,115.07,115.0994,114.9325,115.0798,93314.0
2024-12-02 11:30:00,117.2,117.26,117.16,117.22,55853.0,115.0798,115.1387,115.0405,115.0994,55853.0
2024-12-02 11:35:00,117.21,117.21,117.05,117.06,73296.0,115.0896,115.0896,114.9325,114.9423,73296.0
2024-12-02 11:40:00,117.05,117.15,117.01,117.04,47161.0,114.9325,115.0307,114.8932,114.9227,47161.0
2024-12-02 11:45:00,117.05,117.11,117.04,117.04,46585.0,114.9325,114.9914,114.9227,114.9227,46585.0
2024-12-02 11:50:00,117.03,117.07,117.0,117.02,37902.0,114.9129,114.9521,114.8834,114.903,37902.0
2024-12-02 11:55:00,117.01,117.05,116.95,117.0,56145.0,114.8932,114.9325,114.8343,114.8834,56145.0
2024-12-02 12:00:00,117.0,117.01,116.87,116.93,60690.0,114.8834,114.8932,114.7557,114.8147,60690.0
2024-12-02 12:05:00,116.92,117.2,116.92,117.12,44828.0,114.8048,115.0798,114.8048,115.0012,44828.0
2024-12-02 12:10:00,117.12,117.15,117.01,117.11,32497.0,115.0012,115.0307,114.8932,114.9914,32497.0
2024-12-02 12:15:00,117.11,117.14,117.01,117.08,37216.0,114.9914,115.0209,114.8932,114.9619,37216.0
2024-12-02 12:20:00,117.08,117.2,117.05,117.09,49347.0,114.9619,115.0798,114.9325,114.9718,49347.0
2024-12-02 12:25:00,117.09,117.1,117.02,117.06,38850.0,114.9718,114.9816,114.903,114.9423,38850.0
2024-12-02 12:30:00,117.06,117.15,117.06,117.15,33752.0,114.9423,115.0307,114.9423,115.0307,33752.0
2024-12-02 12:35:00,117.17,117.27,117.11,117.24,41692.0,115.0503,115.1485,114.9914,115.1191,41692.0
2024-12-02 12:40:00,117.24,117.34,117.23,117.3,47532.0,115.1191,115.2172,115.1092,115.178,47532.0
2024-12-02 12:45:00,117.3,117.45,117.29,117.31,242207.0,115.178,115.3253,115.1681,115.1878,242207.0
2024-12-02 12:50:00,117.3,117.31,117.23,117.3,37224.0,115.178,115.1878,115.1092,115.178,37224.0
2024-12-02 12:55:00,117.32,117.4,117.25,117.27,37991.0,115.1976,115.2762,115.1289,115.1485,37991.0
2024-12-02 13:00:00,117.26,117.33,117.23,117.28,29461.0,115.1387,115.2074,115.1092,115.1583,29461.0
2024-12-02 13:05:00,117.29,117.3,117.22,117.27,33423.0,115.1681,115.178,115.0994,115.1485,33423.0
2024-12-02 13:10:00,117.28,117.37,117.27,117.35,37637.0,115.1583,115.2467,115.1485,115.2271,37637.0
2024-12-02 13:15:00,117.35,117.4,117.31,117.4,47023.0,115.2271,115.2762,115.1878,115.2762,47023.0
2024-12-02 13:20:00,117.39,117.4,117.29,117.32,49544.0,115.2663,115.2762,115.1681,115.1976,49544.0
2024-12-02 13:25:00,117.32,117.37,117.25,117.34,37414.0,115.1976,115.2467,115.1289,115.2172,37414.0
2024-12-02 13:30:00,117.35,117.44,117.33,117.34,54843.0,115.2271,115.3154,115.2074,115.2172,54843.0
2024-12-02 13:35:00,117.34,117.36,117.29,117.34,56665.0,115.2172,115.2369,115.1681,115.2172,56665.0
2024-12-02 13:40:00,117.34,117.36,117.3,117.33,40653.0,115.2172,115.2369,115.178,115.2074,40653.0
2024-12-02 13:45:00,117.34,117.43,117.33,117.42,58998.0,115.2172,115.3056,115.2074,115.2958,58998.0
2024-12-02 13:50:00,117.42,117.54,117.41,117.48,67827.0,115.2958,115.4136,115.286,115.3547,67827.0
2024-12-02 13:55:00,117.47,117.56,117.46,117.51,45356.0,115.3449,115.4333,115.3351,115.3842,45356.0
2024-12-02 14:00:00,117.51,117.54,117.45,117.51,48100.0,115.3842,115.4136,115.3253,115.3842,48100.0
2024-12-02 14:05:00,117.51,117.58,117.46,117.55,45022.0,115.3842,115.4529,115.3351,115.4234,45022.0
2024-12-02 14:10:00,117.56,117.58,117.54,117.56,21292.0,115.4333,115.4529,115.4136,115.4333,21292.0
2024-12-02 14:15:00,117.56,117.6,117.53,117.56,31078.0,115.4333,115.4725,115.4038,115.4333,31078.0
2024-12-02 14:20:00,117.55,117.65,117.5,117.64,65141.0,115.4234,115.5216,115.3743,115.5118,65141.0
2024-12-02 14:25:00,117.64,117.8,117.6,117.77,98609.0,115.5118,115.6689,115.4725,115.6395,98609.0
2024-12-02 14:30:00,117.76,117.79,117.68,117.71,75673.0,115.6296,115.6591,115.5511,115.5805,75673.0
2024-12-02 14:35:00,117.71,117.86,117.71,117.77,56002.0,115.5805,115.7278,115.5805,115.6395,56002.0
2024-12-02 14:40:00,117.77,117.81,117.75,117.8,37314.0,115.6395,115.6787,115.6198,115.6689,37314.0
2024-12-02 14:45:00,117.81,117.84,117.73,117.75,61050.0,115.6787,115.7082,115.6002,115.6198,61050.0
2024-12-02 14:50:00,117.74,117.76,117.66,117.7,51801.0,115.61,115.6296,115.5315,115.5707,51801.0
2024-12-02 14:55:00,117.71,117.76,117.67,117.72,84076.0,115.5805,115.6296,115.5413,115.5904,84076.0
2024-12-02 15:00:00,117.72,117.84,117.71,117.79,62957.0,115.5904,115.7082,115.5805,115.6591,62957.0
2024-12-02 15:05:00,117.77,117.78,117.63,117.67,83293.0,115.6395,115.6493,115.502,115.5413,83293.0
2024-12-02 15:10:00,117.67,117.69,117.6,117.64,64105.0,115.5413,115.5609,115.4725,115.5118,64105.0
2024-12-02 15:15:00,117.64,117.79,117.62,117.72,83512.0,115.5118,115.6591,115.4922,115.5904,83512.0
2024-12-02 15:20:00,117.72,117.84,117.71,117.81,59029.0,115.5904,115.7082,115.5805,115.6787,59029.0
2024-12-02 15:25:00,117.81,117.83,117.77,117.78,43652.0,115.6787,115.6984,115.6395,115.6493,43652.0
2024-12-02 15:30:00,117.77,117.78,117.68,117.7,64389.0,115.6395,115.6493,115.5511,115.5707,64389.0
2024-12-02 15:35:00,117.69,117.72,117.64,117.66,79829.0,115.5609,115.5904,115.5118,115.5315,79829.0
2024-12-02 15:40:00,117.66,117.73,117.61,117.62,106658.0,115.5315,115.6002,115.4824,115.4922,106658.0
2024-12-02 15:45:00,117.63,117.71,117.59,117.69,99096.0,115.502,115.5805,115.4627,115.5609,99096.0
2024-12-02 15:50:00,117.68,117.93,117.62,117.86,194803.0,115.5511,115.7966,115.4922,115.7278,194803.0
2024-12-02 15:55:00,117.85,117.94,117.66,117.83,568462.0,115.718,115.8064,115.5315,115.6984,568462.0
2024-12-03 09:30:00,118.72,118.72,118.25,118.35,406937.0,116.5723,116.5723,116.1108,116.209,406937.0
2024-12-03 09:35:00,118.35,118.42,118.01,118.16,182831.0,116.209,116.2777,115.8751,116.0224,182831.0
2024-12-03 09:40:00,118.16,118.16,117.88,117.93,105466.0,116.0224,116.0224,115.7475,115.7966,105466.0
2024-12-03 09:45:00,117.93,117.96,117.71,117.73,131025.0,115.7966,115.826,115.5805,115.6002,131025.0
2024-12-03 09:50:00,117.72,117.98,117.69,117.79,68934.0,115.5904,115.8457,115.5609,115.6591,68934.0
2024-12-03 09:55:00,117.79,117.83,117.62,117.62,85324.0,115.6591,115.6984,115.4922,115.4922,85324.0
2024-12-03 10:00:00,117.63,117.72,117.39,117.47,166223.0,115.502,115.5904,115.2663,115.3449,166223.0
2024-12-03 10:05:00,117.47,117.47,117.25,117.39,76429.0,115.3449,115.3449,115.1289,115.2663,76429.0
2024-12-03 10:10:00,117.4,117.59,117.34,117.51,74512.0,115.2762,115.4627,115.2172,115.3842,74512.0
2024-12-03 10:15:00,117.51,117.81,117.5,117.8,90723.0,115.3842,115.6787,115.3743,115.6689,90723.0
2024-12-03 10:20:00,117.8,117.85,117.5,117.67,85170.0,115.6689,115.718,115.3743,115.5413,85170.0
2024-12-03 10:25:00,117.67,117.67,117.5,117.51,78475.0,115.5413,115.5413,115.3743,115.3842,78475.0
2024-12-03 10:30:00,117.51,117.71,117.5,117.69,57414.0,115.3842,115.5805,115.3743,115.5609,57414.0
2024-12-03 10:35:00,117.7,117.87,117.67,117.86,52798.0,115.5707,115.7377,115.5413,115.7278,52798.0
2024-12-03 10:40:00,117.85,117.85,117.61,117.75,65948.0,115.718,115.718,115.4824,115.6198,65948.0
2024-12-03 10:45:00,117.75,117.8,117.65,117.77,53088.0,115.6198,115.6689,115.5216,115.6395,53088.0
2024-12-03 10:50:00,117.77,117.78,117.64,117.73,56341.0,115.6395,115.6493,115.5118,115.6002,56341.0
2024-12-03 10:55:00,117.73,117.77,117.65,117.71,47758.0,115.6002,115.6395,115.5216,115.5805,47758.0
2024-12-03 11:00:00,117.7,117.88,117.64,117.86,59884.0,115.5707,115.7475,115.5118,115.7278,59884.0
2024-12-03 11:05:00,117.87,117.88,117.67,117.67,45370.0,115.7377,115.7475,115.5413,115.5413,45370.0
2024-12-03 11:10:00,117.69,117.78,117.67,117.77,38642.0,115.5609,115.6493,115.5413,115.6395,38642.0
2024-12-03 11:15:00,117.77,117.83,117.71,117.75,45773.0,115.6395,115.6984,115.5805,115.6198,45773.0
2024-12-03 11:20:00,117.74,117.8,117.67,117.8,64028.0,115.61,115.6689,115.5413,115.6689,64028.0
2024-12-03 11:25:00,117.8,117.91,117.79,117.84,55253.0,115.6689,115.7769,115.6591,115.7082,55253.0
2024-12-03 11:30:00,117.84,117.98,117.8,117.97,56411.0,115.7082,115.8457,115.6689,115.8358,56411.0
2024-12-03 11:35:00,117.96,117.96,117.77,117.79,35507.0,115.826,115.826,115.6395,115.6591,35507.0
2024-12-03 11:40:00,117.8,117.83,117.76,117.8,30953.0,115.6689,115.6984,115.6296,115.6689,30953.0
2024-12-03 11:45:00,117.79,117.82,117.7,117.76,40851.0,115.6591,115.6886,115.5707,115.6296,40851.0
2024-12-03 11:50:00,117.76,117.84,117.69,117.83,45757.0,115.6296,115.7082,115.5609,115.6984,45757.0
2024-12-03 11:55:00,117.83,117.85,117.71,117.74,26623.0,115.6984,115.718,115.5805,115.61,26623.0
2024-12-03 12:00:00,117.74,117.76,117.6,117.69,54955.0,115.61,115.6296,115.4725,115.5609,54955.0
2024-12-03 12:05:00,117.69,117.8,117.66,117.8,44558.0,115.5609,115.6689,115.5315,115.6689,44558.0
2024-12-03 12:10:00,117.82,117.83,117.74,117.77,31857.0,115.6886,115.6984,115.61,115.6395,31857.0
2024-12-03 12:15:00,117.77,117.77,117.67,117.69,31264.0,115.6395,115.6395,115.5413,115.5609,31264.0
2024-12-03 12:20:00,117.69,117.78,117.69,117.78,34022.0,115.5609,115.6493,115.5609,115.6493,34022.0
2024-12-03 12:25:00,117.79,117.82,117.75,117.81,31597.0,115.6591,115.6886,115.6198,115.6787,31597.0
2024-12-03 12:30:00,117.8,117.92,117.75,117.91,25194.0,115.6689,115.7867,115.6198,115.7769,25194.0
2024-12-03 12:35:00,117.91,118.04,117.91,117.95,56847.0,115.7769,115.9046,115.7769,115.8162,56847.0
2024-12-03 12:40:00,117.95,117.97,117.85,117.9,34152.0,115.8162,115.8358,115.718,115.7671,34152.0
2024-12-03 12:45:00,117.91,117.99,117.82,117.97,50902.0,115.7769,115.8555,115.6886,115.8358,50902.0
2024-12-03 12:50:00,117.98,117.99,117.92,117.93,19038.0,115.8457,115.8555,115.7867,115.7966,19038.0
2024-12-03 12:55:00,117.93,118.05,117.92,117.99,37416.0,115.7966,115.9144,115.7867,115.8555,37416.0
2024-12-03 13:00:00,117.98,117.99,117.89,117.91,30735.0,115.8457,115.8555,115.7573,115.7769,30735.0
2024-12-03 13:05:00,117.91,117.92,117.71,117.75,49065.0,115.7769,115.7867,115.5805,115.6198,49065.0
2024-12-03 13:10:00,117.77,117.87,117.75,117.79,43916.0,115.6395,115.7377,115.6198,115.6591,43916.0
2024-12-03 13:15:00,117.8,117.93,117.79,117.92,34956.0,115.6689,115.7966,115.6591,115.7867,34956.0
2024-12-03 13:20:00,117.92,117.97,117.84,117.84,42759.0,115.7867,115.8358,115.7082,115.7082,42759.0
2024-12-03 13:25:00,117.83,117.96,117.82,117.93,43251.0,115.6984,115.826,115.6886,115.7966,43251.0
2024-12-03 13:30:00,117.94,117.96,117.87,117.96,42521.0,115.8064,115.826,115.7377,115.826,42521.0
2024-12-03 13:35:00,117.96,117.99,117.9,117.99,77359.0,115.826,115.8555,115.7671,115.8555,77359.0
2024-12-03 13:40:00,117.99,118.05,117.96,118.02,59385.0,115.8555,115.9144,115.826,115.8849,59385.0
2024-12-03 13:45:00,118.02,118.15,117.97,118.14,117646.0,115.8849,116.0126,115.8358,116.0028,117646.0
2024-12-03 13:50:00,118.13,118.2,118.05,118.12,74142.0,115.993,116.0617,115.9144,115.9831,74142.0
2024-12-03 13:55:00,118.13,118.26,118.13,118.23,47240.0,115.993,116.1206,115.993,116.0911,47240.0
2024-12-03 14:00:00,118.23,118.28,118.09,118.23,61962.0,116.0911,116.1402,115.9537,116.0911,61962.0
2024-12-03 14:05:00,118.23,118.36,118.22,118.36,79055.0,116.0911,116.2188,116.0813,116.2188,79055.0
2024-12-03 14:10:00,118.37,118.38,118.29,118.33,78645.0,116.2286,116.2384,116.1501,116.1893,78645.0
2024-12-03 14:15:00,118.32,118.32,118.21,118.28,54351.0,116.1795,116.1795,116.0715,116.1402,54351.0
2024-12-03 14:20:00,118.28,118.31,118.19,118.27,41547.0,116.1402,116.1697,116.0519,116.1304,41547.0
2024-12-03 14:25:00,118.28,118.31,118.12,118.13,61244.0,116.1402,116.1697,115.9831,115.993,61244.0
2024-12-03 14:30:00,118.13,118.24,118.12,118.21,37353.0,115.993,116.101,115.9831,116.0715,37353.0
2024-12-03 14:35:00,118.21,118.26,118.16,118.2,40091.0,116.0715,116.1206,116.0224,116.0617,40091.0
2024-12-03 14:40:00,118.2,118.23,118.18,118.22,30944.0,116.0617,116.0911,116.042,116.0813,30944.0
2024-12-03 14:45:00,118.22,118.23,118.09,118.14,48632.0,116.0813,116.0911,115.9537,116.0028,48632.0
2024-12-03 14:50:00,118.14,118.17,118.05,118.06,42380.0,116.0028,116.0322,115.9144,115.9242,42380.0
2024-12-03 14:55:00,118.06,118.1,118.0,118.05,46172.0,115.9242,115.9635,115.8653,115.9144,46172.0
2024-12-03 15:00:00,118.04,118.09,118.0,118.06,55032.0,115.9046,115.9537,115.8653,115.9242,55032.0
2024-12-03 15:05:00,118.07,118.07,117.96,117.96,47037.0,115.934,115.934,115.826,115.826,47037.0
2024-12-03 15:10:00,117.96,117.98,117.87,117.94,81606.0,115.826,115.8457,115.7377,115.8064,81606.0
2024-12-03 15:15:00,117.94,118.0,117.84,117.97,64974.0,115.8064,115.8653,115.7082,115.8358,64974.0
2024-12-03 15:20:00,117.96,117.97,117.89,117.94,50195.0,115.826,115.8358,115.7573,115.8064,50195.0
2024-12-03 15:25:00,117.94,117.95,117.8,117.87,66570.0,115.8064,115.8162,115.6689,115.7377,66570.0
2024-12-03 15:30:00,117.87,117.89,117.79,117.86,65558.0,115.7377,115.7573,115.6591,115.7278,65558.0
2024-12-03 15:35:00,117.84,117.94,117.83,117.92,65869.0,115.7082,115.8064,115.6984,115.7867,65869.0
2024-12-03 15:40:00,117.92,117.96,117.85,117.91,86439.0,115.7867,115.826,115.718,115.7769,86439.0
2024-12-03 15:45:00,117.91,118.0,117.9,117.92,128436.0,115.7769,115.8653,115.7671,115.7867,128436.0
2024-12-03 15:50:00,117.93,118.0,117.85,117.85,158459.0,115.7966,115.8653,115.718,115.718,158459.0
2024-12-03 15:55:00,117.86,117.86,117.59,117.67,403975.0,115.7278,115.7278,115.4627,115.5413,403975.0
2024-12-04 09:30:00,117.5,117.55,116.88,117.08,316600.0,115.3743,115.4234,114.7656,114.9619,316600.0
2024-12-04 09:35:00,117.11,117.26,116.9,117.14,92036.0,114.9914,115.1387,114.7852,115.0209,92036.0
2024-12-04 09:40:00,117.14,117.26,116.91,116.94,71831.0,115.0209,115.1387,114.795,114.8245,71831.0
2024-12-04 09:45:00,116.96,117.04,116.81,116.87,113520.0,114.8441,114.9227,114.6968,114.7557,113520.0
2024-12-04 09:50:00,116.87,116.93,116.47,116.56,145254.0,114.7557,114.8147,114.363,114.4514,145254.0
2024-12-04 09:55:00,116.58,116.63,116.38,116.56,110994.0,114.471,114.5201,114.2746,114.4514,110994.0
2024-12-04 10:00:00,116.56,116.56,116.17,116.18,152001.0,114.4514,114.4514,114.0684,114.0782,152001.0
2024-12-04 10:05:00,116.18,116.19,115.9,115.92,261195.0,114.0782,114.088,113.8033,113.8229,261195.0
2024-12-04 10:10:00,115.91,115.95,115.59,115.61,127751.0,113.8131,113.8524,113.4989,113.5185,127751.0
2024-12-04 10:15:00,115.6,115.61,115.33,115.4,174735.0,113.5087,113.5185,113.2436,113.3123,174735.0
2024-12-04 10:20:00,115.39,115.44,115.29,115.42,109055.0,113.3025,113.3516,113.2043,113.332,109055.0
2024-12-04 10:25:00,115.43,115.64,115.43,115.56,119074.0,113.3418,113.548,113.3418,113.4694,119074.0
2024-12-04 10:30:00,115.57,115.74,115.53,115.63,171589.0,113.4793,113.6462,113.44,113.5382,171589.0
2024-12-04 10:35:00,115.63,115.78,115.6,115.73,110013.0,113.5382,113.6855,113.5087,113.6364,110013.0
2024-12-04 10:40:00,115.73,115.82,115.58,115.63,176510.0,113.6364,113.7247,113.4891,113.5382,176510.0
2024-12-04 10:45:00,115.62,115.63,115.3,115.34,158320.0,113.5284,113.5382,113.2141,113.2534,158320.0
2024-12-04 10:50:00,115.34,115.57,115.31,115.45,79388.0,113.2534,113.4793,113.224,113.3614,79388.0
2024-12-04 10:55:00,115.44,115.54,115.38,115.53,56914.0,113.3516,113.4498,113.2927,113.44,56914.0
2024-12-04 11:00:00,115.54,115.54,115.28,115.45,92226.0,113.4498,113.4498,113.1945,113.3614,92226.0
2024-12-04 11:05:00,115.44,115.51,115.3,115.43,114675.0,113.3516,113.4203,113.2141,113.3418,114675.0
2024-12-04 11:10:00,115.44,115.55,115.41,115.47,65217.0,113.3516,113.4596,113.3222,113.3811,65217.0
2024-12-04 11:15:00,115.48,115.53,115.33,115.36,94268.0,113.3909,113.44,113.2436,113.2731,94268.0
2024-12-04 11:20:00,115.36,115.39,115.21,115.28,133999.0,113.2731,113.3025,113.1258,113.1945,133999.0
2024-12-04 11:25:00,115.29,115.5,115.26,115.35,107888.0,113.2043,113.4105,113.1749,113.2632,107888.0
2024-12-04 11:30:00,115.34,115.4,115.27,115.34,57640.0,113.2534,113.3123,113.1847,113.2534,57640.0
2024-12-04 11:35:00,115.33,115.33,115.17,115.29,90181.0,113.2436,113.2436,113.0865,113.2043,90181.0
2024-12-04 11:40:00,115.28,115.37,115.1,115.21,153140.0,113.1945,113.2829,113.0178,113.1258,153140.0
2024-12-04 11:45:00,115.21,115.26,115.15,115.17,125419.0,113.1258,113.1749,113.0669,113.0865,125419.0
2024-12-04 11:50:00,115.17,115.18,115.03,115.04,99387.0,113.0865,113.0963,112.949,112.9589,99387.0
2024-12-04 11:55:00,115.04,115.04,114.89,114.92,173850.0,112.9589,112.9589,112.8116,112.841,173850.0
2024-12-04 12:00:00,114.92,114.92,114.64,114.77,118736.0,112.841,112.841,112.5661,112.6937,118736.0
2024-12-04 12:05:00,114.77,114.84,114.59,114.62,132185.0,112.6937,112.7625,112.517,112.5464,132185.0
2024-12-04 12:10:00,114.63,114.76,114.62,114.74,89673.0,112.5563,112.6839,112.5464,112.6643,89673.0
2024-12-04 12:15:00,114.75,114.82,114.7,114.73,83363.0,112.6741,112.7428,112.625,112.6545,83363.0
2024-12-04 12:20:00,114.72,114.79,114.63,114.7,82459.0,112.6446,112.7134,112.5563,112.625,82459.0
2024-12-04 12:25:00,114.71,114.72,114.6,114.65,61147.0,112.6348,112.6446,112.5268,112.5759,61147.0
2024-12-04 12:30:00,114.64,114.66,114.5,114.55,85978.0,112.5661,112.5857,112.4286,112.4777,85978.0
2024-12-04 12:35:00,114.55,114.63,114.52,114.62,64487.0,112.4777,112.5563,112.4483,112.5464,64487.0
2024-12-04 12:40:00,114.63,114.63,114.45,114.46,90756.0,112.5563,112.5563,112.3795,112.3893,90756.0
2024-12-04 12:45:00,114.46,114.58,114.45,114.54,69843.0,112.3893,112.5072,112.3795,112.4679,69843.0
2024-12-04 12:50:00,114.54,114.65,114.53,114.62,93232.0,112.4679,112.5759,112.4581,112.5464,93232.0
2024-12-04 12:55:00,114.62,114.64,114.4,114.44,124212.0,112.5464,112.5661,112.3304,112.3697,124212.0
2024-12-04 13:00:00,114.45,114.48,114.38,114.44,80060.0,112.3795,112.409,112.3108,112.3697,80060.0
2024-12-04 13:05:00,114.44,114.53,114.4,114.5,76264.0,112.3697,112.4581,112.3304,112.4286,76264.0
2024-12-04 13:10:00,114.5,114.62,114.48,114.5,117041.0,112.4286,112.5464,112.409,112.4286,117041.0
2024-12-04 13:15:00,114.5,114.6,114.49,114.54,120663.0,112.4286,112.5268,112.4188,112.4679,120663.0
2024-12-04 13:20:00,114.56,114.58,114.4,114.41,93255.0,112.4875,112.5072,112.3304,112.3402,93255.0
2024-12-04 13:25:00,114.41,114.48,114.32,114.38,132714.0,112.3402,112.409,112.2519,112.3108,132714.0
2024-12-04 13:30:00,114.39,114.39,114.16,114.17,110285.0,112.3206,112.3206,112.0948,112.1046,110285.0
2024-12-04 13:35:00,114.17,114.43,114.16,114.38,148466.0,112.1046,112.3599,112.0948,112.3108,148466.0
2024-12-04 13:40:00,114.38,114.5,114.31,114.32,83771.0,112.3108,112.4286,112.2421,112.2519,83771.0
2024-12-04 13:45:00,114.33,114.45,114.33,114.41,83687.0,112.2617,112.3795,112.2617,112.3402,83687.0
2024-12-04 13:50:00,114.41,114.46,114.37,114.43,72407.0,112.3402,112.3893,112.301,112.3599,72407.0
2024-12-04 13:55:00,114.44,114.53,114.41,114.42,119525.0,112.3697,112.4581,112.3402,112.3501,119525.0
2024-12-04 14:00:00,114.42,114.58,114.39,114.46,169655.0,112.3501,112.5072,112.3206,112.3893,169655.0
2024-12-04 14:05:00,114.46,114.46,114.34,114.44,129478.0,112.3893,112.3893,112.2715,112.3697,129478.0
2024-12-04 14:10:00,114.43,114.44,114.32,114.37,96112.0,112.3599,112.3697,112.2519,112.301,96112.0
2024-12-04 14:15:00,114.37,114.52,114.35,114.42,100374.0,112.301,112.4483,112.2813,112.3501,100374.0
2024-12-04 14:20:00,114.41,114.49,114.38,114.43,102421.0,112.3402,112.4188,112.3108,112.3599,102421.0
2024-12-04 14:25:00,114.43,114.44,114.27,114.29,83680.0,112.3599,112.3697,112.2028,112.2224,83680.0
2024-12-04 14:30:00,114.29,114.33,114.24,114.28,125232.0,112.2224,112.2617,112.1733,112.2126,125232.0
2024-12-04 14:35:00,114.29,114.39,114.22,114.27,255913.0,112.2224,112.3206,112.1537,112.2028,255913.0
2024-12-04 14:40:00,114.28,114.35,114.21,114.24,92568.0,112.2126,112.2813,112.1439,112.1733,92568.0
2024-12-04 14:45:00,114.25,114.25,114.08,114.11,129565.0,112.1831,112.1831,112.0162,112.0457,129565.0
2024-12-04 14:50:00,114.11,114.12,113.96,113.99,208017.0,112.0457,112.0555,111.8984,111.9278,208017.0
2024-12-04 14:55:00,114.0,114.03,113.86,113.95,227759.0,111.9377,111.9671,111.8002,111.8886,227759.0
2024-12-04 15:00:00,113.94,113.99,113.9,113.96,213290.0,111.8788,111.9278,111.8395,111.8984,213290.0
2024-12-04 15:05:00,113.96,114.14,113.93,114.14,216685.0,111.8984,112.0751,111.8689,112.0751,216685.0
2024-12-04 15:10:00,114.14,114.32,114.14,114.28,181665.0,112.0751,112.2519,112.0751,112.2126,181665.0
2024-12-04 15:15:00,114.28,114.32,114.18,114.32,103024.0,112.2126,112.2519,112.1144,112.2519,103024.0
2024-12-04 15:20:00,114.33,114.43,114.25,114.37,144630.0,112.2617,112.3599,112.1831,112.301,144630.0
2024-12-04 15:25:00,114.36,114.53,114.35,114.52,138005.0,112.2912,112.4581,112.2813,112.4483,138005.0
2024-12-04 15:30:00,114.52,114.63,114.43,114.6,196065.0,112.4483,112.5563,112.3599,112.5268,196065.0
2024-12-04 15:35:00,114.61,114.67,114.52,114.53,121635.0,112.5366,112.5955,112.4483,112.4581,121635.0
2024-12-04 15:40:00,114.54,114.62,114.45,114.47,153583.0,112.4679,112.5464,112.3795,112.3992,153583.0
2024-12-04 15:45:00,114.46,114.51,114.33,114.34,187690.0,112.3893,112.4384,112.2617,112.2715,187690.0
2024-12-04 15:50:00,114.33,114.42,114.21,114.22,464576.0,112.2617,112.3501,112.1439,112.1537,464576.0
2024-12-04 15:55:00,114.22,114.3,114.13,114.27,784642.0,112.1537,112.2322,112.0653,112.2028,784642.0
2024-12-05 09:30:00,114.71,115.47,114.71,114.91,389290.0,112.6348,113.3811,112.6348,112.8312,389290.0
2024-12-05 09:35:00,114.93,115.3,114.92,115.29,160238.0,112.8508,113.2141,112.841,113.2043,160238.0
2024-12-05 09:40:00,115.28,115.38,115.07,115.18,185875.0,113.1945,113.2927,112.9883,113.0963,185875.0
2024-12-05 09:45:00,115.18,115.26,115.03,115.21,113238.0,113.0963,113.1749,112.949,113.1258,113238.0
2024-12-05 09:50:00,115.21,115.22,114.89,115.06,168577.0,113.1258,113.1356,112.8116,112.9785,168577.0
2024-12-05 09:55:00,115.08,115.44,115.06,115.32,96927.0,112.9981,113.3516,112.9785,113.2338,96927.0
2024-12-05 10:00:00,115.29,115.31,114.98,115.09,109749.0,113.2043,113.224,112.8999,113.0079,109749.0
2024-12-05 10:05:00,115.09,115.12,114.73,114.74,105988.0,113.0079,113.0374,112.6545,112.6643,105988.0
2024-12-05 10:10:00,114.75,114.75,114.41,114.42,167131.0,112.6741,112.6741,112.3402,112.3501,167131.0
2024-12-05 10:15:00,114.42,114.49,114.23,114.27,145556.0,112.3501,112.4188,112.1635,112.2028,145556.0
2024-12-05 10:20:00,114.27,114.36,114.14,114.24,130416.0,112.2028,112.2912,112.0751,112.1733,130416.0
2024-12-05 10:25:00,114.22,114.35,114.12,114.15,133721.0,112.1537,112.2813,112.0555,112.085,133721.0
2024-12-05 10:30:00,114.15,114.33,114.13,114.33,112538.0,112.085,112.2617,112.0653,112.2617,112538.0
2024-12-05 10:35:00,114.33,114.36,114.06,114.17,102476.0,112.2617,112.2912,111.9966,112.1046,102476.0
2024-12-05 10:40:00,114.18,114.22,114.1,114.12,76666.0,112.1144,112.1537,112.0359,112.0555,76666.0
2024-12-05 10:45:00,114.13,114.45,114.13,114.42,74272.0,112.0653,112.3795,112.0653,112.3501,74272.0
2024-12-05 10:50:00,114.42,114.58,114.4,114.47,84862.0,112.3501,112.5072,112.3304,112.3992,84862.0
2024-12-05 10:55:00,114.48,114.52,114.4,114.42,66980.0,112.409,112.4483,112.3304,112.3501,66980.0
2024-12-05 11:00:00,114.44,114.63,114.39,114.58,51076.0,112.3697,112.5563,112.3206,112.5072,51076.0
2024-12-05 11:05:00,114.58,114.63,114.49,114.53,71336.0,112.5072,112.5563,112.4188,112.4581,71336.0
2024-12-05 11:10:00,114.54,114.67,114.5,114.57,57195.0,112.4679,112.5955,112.4286,112.4974,57195.0
2024-12-05 11:15:00,114.57,114.68,114.5,114.5,70077.0,112.4974,112.6054,112.4286,112.4286,70077.0
2024-12-05 11:20:00,114.52,114.52,114.36,114.45,68873.0,112.4483,112.4483,112.2912,112.3795,68873.0
2024-12-05 11:25:00,114.46,114.59,114.42,114.53,50479.0,112.3893,112.517,112.3501,112.4581,50479.0
2024-12-05 11:30:00,114.54,114.63,114.52,114.52,54547.0,112.4679,112.5563,112.4483,112.4483,54547.0
2024-12-05 11:35:00,114.53,114.59,114.44,114.59,64392.0,112.4581,112.517,112.3697,112.517,64392.0
2024-12-05 11:40:00,114.59,114.6,114.46,114.52,32634.0,112.517,112.5268,112.3893,112.4483,32634.0
2024-12-05 11:45:00,114.53,114.53,114.45,114.5,34131.0,112.4581,112.4581,112.3795,112.4286,34131.0
2024-12-05 11:50:00,114.49,114.56,114.44,114.5,49897.0,112.4188,112.4875,112.3697,112.4286,49897.0
2024-12-05 11:55:00,114.49,114.6,114.49,114.55,66704.0,112.4188,112.5268,112.4188,112.4777,66704.0
2024-12-05 12:00:00,114.55,114.75,114.54,114.73,60297.0,112.4777,112.6741,112.4679,112.6545,60297.0
2024-12-05 12:05:00,114.71,114.8,114.71,114.78,43969.0,112.6348,112.7232,112.6348,112.7036,43969.0
2024-12-05 12:10:00,114.78,114.78,114.64,114.71,49927.0,112.7036,112.7036,112.5661,112.6348,49927.0
2024-12-05 12:15:00,114.7,114.7,114.59,114.64,56673.0,112.625,112.625,112.517,112.5661,56673.0
2024-12-05 12:20:00,114.65,114.77,114.61,114.7,50517.0,112.5759,112.6937,112.5366,112.625,50517.0
2024-12-05 12:25:00,114.7,114.84,114.69,114.83,70744.0,112.625,112.7625,112.6152,112.7527,70744.0
2024-12-05 12:30:00,114.84,114.92,114.77,114.9,69333.0,112.7625,112.841,112.6937,112.8214,69333.0
2024-12-05 12:35:00,114.91,115.05,114.91,114.98,64860.0,112.8312,112.9687,112.8312,112.8999,64860.0
2024-12-05 12:40:00,114.98,114.98,114.84,114.9,65448.0,112.8999,112.8999,112.7625,112.8214,65448.0
2024-12-05 12:45:00,114.89,115.06,114.89,115.05,48111.0,112.8116,112.9785,112.8116,112.9687,48111.0
2024-12-05 12:50:00,115.06,115.15,115.01,115.13,69985.0,112.9785,113.0669,112.9294,113.0472,69985.0
2024-12-05 12:55:00,115.13,115.15,115.01,115.04,80981.0,113.0472,113.0669,112.9294,112.9589,80981.0
2024-12-05 13:00:00,115.03,115.13,115.0,115.1,44546.0,112.949,113.0472,112.9196,113.0178,44546.0
2024-12-05 13:05:00,115.12,115.19,115.02,115.08,128395.0,113.0374,113.1061,112.9392,112.9981,128395.0
2024-12-05 13:10:00,115.08,115.16,115.05,115.16,70152.0,112.9981,113.0767,112.9687,113.0767,70152.0
2024-12-05 13:15:00,115.17,115.2,115.15,115.19,58631.0,113.0865,113.116,113.0669,113.1061,58631.0
2024-12-05 13:20:00,115.19,115.29,115.12,115.28,63553.0,113.1061,113.2043,113.0374,113.1945,63553.0
2024-12-05 13:25:00,115.28,115.34,115.25,115.3,44941.0,113.1945,113.2534,113.1651,113.2141,44941.0
2024-12-05 13:30:00,115.3,115.36,115.27,115.35,62732.0,113.2141,113.2731,113.1847,113.2632,62732.0
2024-12-05 13:35:00,115.35,115.54,115.32,115.52,91142.0,113.2632,113.4498,113.2338,113.4302,91142.0
2024-12-05 13:40:00,115.53,115.62,115.5,115.51,78536.0,113.44,113.5284,113.4105,113.4203,78536.0
2024-12-05 13:45:00,115.51,115.56,115.45,115.47,66595.0,113.4203,113.4694,113.3614,113.3811,66595.0
2024-12-05 13:50:00,115.48,115.5,115.45,115.47,60568.0,113.3909,113.4105,113.3614,113.3811,60568.0
2024-12-05 13:55:00,115.46,115.51,115.39,115.47,66116.0,113.3713,113.4203,113.3025,113.3811,66116.0
2024-12-05 14:00:00,115.46,115.47,115.35,115.42,51079.0,113.3713,113.3811,113.2632,113.332,51079.0
2024-12-05 14:05:00,115.42,115.53,115.41,115.47,61073.0,113.332,113.44,113.3222,113.3811,61073.0
2024-12-05 14:10:00,115.47,115.48,115.35,115.41,46247.0,113.3811,113.3909,113.2632,113.3222,46247.0
2024-12-05 14:15:00,115.41,115.41,115.31,115.35,51723.0,113.3222,113.3222,113.224,113.2632,51723.0
2024-12-05 14:20:00,115.35,115.37,115.28,115.32,56447.0,113.2632,113.2829,113.1945,113.2338,56447.0
2024-12-05 14:25:00,115.32,115.38,115.25,115.26,63505.0,113.2338,113.2927,113.1651,113.1749,63505.0
2024-12-05 14:30:00,115.25,115.32,115.25,115.31,50277.0,113.1651,113.2338,113.1651,113.224,50277.0
2024-12-05 14:35:00,115.35,115.35,115.24,115.25,64850.0,113.2632,113.2632,113.1552,113.1651,64850.0
2024-12-05 14:40:00,115.25,115.36,115.23,115.29,64582.0,113.1651,113.2731,113.1454,113.2043,64582.0
2024-12-05 14:45:00,115.29,115.38,115.26,115.31,75829.0,113.2043,113.2927,113.1749,113.224,75829.0
2024-12-05 14:50:00,115.31,115.38,115.3,115.34,88167.0,113.224,113.2927,113.2141,113.2534,88167.0
2024-12-05 14:55:00,115.34,115.36,115.27,115.32,64772.0,113.2534,113.2731,113.1847,113.2338,64772.0
2024-12-05 15:00:00,115.32,115.32,115.14,115.15,80400.0,113.2338,113.2338,113.057,113.0669,80400.0
2024-12-05 15:05:00,115.15,115.25,115.12,115.23,110046.0,113.0669,113.1651,113.0374,113.1454,110046.0
2024-12-05 15:10:00,115.23,115.24,115.17,115.19,91343.0,113.1454,113.1552,113.0865,113.1061,91343.0
2024-12-05 15:15:00,115.19,115.21,115.17,115.2,70203.0,113.1061,113.1258,113.0865,113.116,70203.0
2024-12-05 15:20:00,115.2,115.42,115.18,115.42,288157.0,113.116,113.332,113.0963,113.332,288157.0
2024-12-05 15:25:00,115.42,115.42,115.28,115.37,124086.0,113.332,113.332,113.1945,113.2829,124086.0
2024-12-05 15:30:00,115.37,115.4,115.31,115.34,85899.0,113.2829,113.3123,113.224,113.2534,85899.0
2024-12-05 15:35:00,115.35,115.37,115.25,115.34,61829.0,113.2632,113.2829,113.1651,113.2534,61829.0
2024-12-05 15:40:00,115.34,115.35,115.2,115.25,88487.0,113.2534,113.2632,113.116,113.1651,88487.0
2024-12-05 15:45:00,115.24,115.27,115.21,115.27,86152.0,113.1552,113.1847,113.1258,113.1847,86152.0
2024-12-05 15:50:00,115.26,115.28,115.08,115.19,242109.0,113.1749,113.1945,112.9981,113.1061,242109.0
2024-12-05 15:55:00,115.19,115.19,114.7,114.84,1250311.0,113.1061,113.1061,112.625,112.7625,1250311.0
2024-12-06 09:30:00,114.54,114.77,114.06,114.4,286644.0,112.4679,112.6937,111.9966,112.3304,286644.0
2024-12-06 09:35:00,114.4,114.44,113.9,114.11,171333.0,112.3304,112.3697,111.8395,112.0457,171333.0
2024-12-06 09:40:00,114.11,114.15,113.82,113.94,145558.0,112.0457,112.085,111.7609,111.8788,145558.0
2024-12-06 09:45:00,113.93,113.98,113.74,113.98,152362.0,111.8689,111.918,111.6824,111.918,152362.0
2024-12-06 09:50:00,113.97,114.02,113.63,113.76,205410.0,111.9082,111.9573,111.5744,111.702,205410.0
2024-12-06 09:55:00,113.76,113.92,113.71,113.9,140403.0,111.702,111.8591,111.6529,111.8395,140403.0
2024-12-06 10:00:00,113.9,113.9,113.54,113.73,175026.0,111.8395,111.8395,111.486,111.6725,175026.0
2024-12-06 10:05:00,113.73,114.15,113.69,114.03,204613.0,111.6725,112.085,111.6333,111.9671,204613.0
2024-12-06 10:10:00,114.04,114.07,113.77,113.8,119316.0,111.9769,112.0064,111.7118,111.7413,119316.0
2024-12-06 10:15:00,113.79,114.1,113.74,114.09,96789.0,111.7315,112.0359,111.6824,112.026,96789.0
2024-12-06 10:20:00,114.09,114.2,113.85,114.17,136732.0,112.026,112.134,111.7904,112.1046,136732.0
2024-12-06 10:25:00,114.18,114.2,113.95,113.98,108199.0,112.1144,112.134,111.8886,111.918,108199.0
2024-12-06 10:30:00,113.98,114.08,113.86,114.08,109150.0,111.918,112.0162,111.8002,112.0162,109150.0
2024-12-06 10:35:00,114.08,114.19,114.0,114.02,78183.0,112.0162,112.1242,111.9377,111.9573,78183.0
2024-12-06 10:40:00,114.04,114.2,113.97,114.19,96406.0,111.9769,112.134,111.9082,112.1242,96406.0
2024-12-06 10:45:00,114.19,114.34,114.07,114.34,103576.0,112.1242,112.2715,112.0064,112.2715,103576.0
2024-12-06 10:50:00,114.35,114.47,114.31,114.33,79978.0,112.2813,112.3992,112.2421,112.2617,79978.0
2024-12-06 10:55:00,114.33,114.45,114.14,114.24,91547.0,112.2617,112.3795,112.0751,112.1733,91547.0
2024-12-06 11:00:00,114.22,114.34,114.13,114.32,77215.0,112.1537,112.2715,112.0653,112.2519,77215.0
2024-12-06 11:05:00,114.32,114.43,114.28,114.36,103876.0,112.2519,112.3599,112.2126,112.2912,103876.0
2024-12-06 11:10:00,114.36,114.38,114.09,114.14,112649.0,112.2912,112.3108,112.026,112.0751,112649.0
2024-12-06 11:15:00,114.13,114.26,114.11,114.19,66085.0,112.0653,112.193,112.0457,112.1242,66085.0
2024-12-06 11:20:00,114.19,114.26,114.05,114.08,84601.0,112.1242,112.193,111.9868,112.0162,84601.0
2024-12-06 11:25:00,114.09,114.2,114.08,114.16,81269.0,112.026,112.134,112.0162,112.0948,81269.0
2024-12-06 11:30:00,114.16,114.34,114.14,114.33,66538.0,112.0948,112.2715,112.0751,112.2617,66538.0
2024-12-06 11:35:00,114.35,114.35,114.27,114.33,61485.0,112.2813,112.2813,112.2028,112.2617,61485.0
2024-12-06 11:40:00,114.37,114.4,114.23,114.34,76137.0,112.301,112.3304,112.1635,112.2715,76137.0
2024-12-06 11:45:00,114.33,114.33,114.22,114.25,45403.0,112.2617,112.2617,112.1537,112.1831,45403.0
2024-12-06 11:50:00,114.25,114.28,114.16,114.21,61671.0,112.1831,112.2126,112.0948,112.1439,61671.0
2024-12-06 11:55:00,114.2,114.25,114.14,114.18,46691.0,112.134,112.1831,112.0751,112.1144,46691.0
2024-12-06 12:00:00,114.18,114.2,113.99,114.0,63850.0,112.1144,112.134,111.9278,111.9377,63850.0
2024-12-06 12:05:00,114.0,114.02,113.81,113.83,94361.0,111.9377,111.9573,111.7511,111.7707,94361.0
2024-12-06 12:10:00,113.83,113.89,113.76,113.76,65226.0,111.7707,111.8297,111.702,111.702,65226.0
2024-12-06 12:15:00,113.77,113.92,113.76,113.92,45718.0,111.7118,111.8591,111.702,111.8591,45718.0
2024-12-06 12:20:00,113.92,114.11,113.91,114.0,97791.0,111.8591,112.0457,111.8493,111.9377,97791.0
2024-12-06 12:25:00,114.01,114.09,113.99,114.07,63317.0,111.9475,112.026,111.9278,112.0064,63317.0
2024-12-06 12:30:00,114.08,114.11,113.96,113.98,97249.0,112.0162,112.0457,111.8984,111.918,97249.0
2024-12-06 12:35:00,113.98,114.05,113.95,114.02,88020.0,111.918,111.9868,111.8886,111.9573,88020.0
2024-12-06 12:40:00,114.01,114.12,113.96,114.1,76065.0,111.9475,112.0555,111.8984,112.0359,76065.0
2024-12-06 12:45:00,114.11,114.16,114.08,114.13,65857.0,112.0457,112.0948,112.0162,112.0653,65857.0
2024-12-06 12:50:00,114.14,114.17,114.07,114.08,53553.0,112.0751,112.1046,112.0064,112.0162,53553.0
2024-12-06 12:55:00,114.08,114.13,113.91,113.94,84435.0,112.0162,112.0653,111.8493,111.8788,84435.0
2024-12-06 13:00:00,113.93,114.08,113.88,114.06,55975.0,111.8689,112.0162,111.8198,111.9966,55975.0
2024-12-06 13:05:00,114.06,114.17,114.03,114.14,72803.0,111.9966,112.1046,111.9671,112.0751,72803.0
2024-12-06 13:10:00,114.14,114.18,114.06,114.11,47377.0,112.0751,112.1144,111.9966,112.0457,47377.0
2024-12-06 13:15:00,114.12,114.16,114.06,114.06,119762.0,112.0555,112.0948,111.9966,111.9966,119762.0
2024-12-06 13:20:00,114.06,114.07,113.92,113.94,67818.0,111.9966,112.0064,111.8591,111.8788,67818.0
2024-12-06 13:25:00,113.93,114.0,113.89,113.93,61566.0,111.8689,111.9377,111.8297,111.8689,61566.0
2024-12-06 13:30:00,113.94,113.98,113.87,113.93,35739.0,111.8788,111.918,111.81,111.8689,35739.0
2024-12-06 13:35:00,113.93,114.07,113.93,113.97,87134.0,111.8689,112.0064,111.8689,111.9082,87134.0
2024-12-06 13:40:00,113.99,114.08,113.96,114.05,68104.0,111.9278,112.0162,111.8984,111.9868,68104.0
2024-12-06 13:45:00,114.04,114.12,114.03,114.11,54924.0,111.9769,112.0555,111.9671,112.0457,54924.0
2024-12-06 13:50:00,114.11,114.17,114.07,114.1,58785.0,112.0457,112.1046,112.0064,112.0359,58785.0
2024-12-06 13:55:00,114.1,114.17,114.1,114.11,57360.0,112.0359,112.1046,112.0359,112.0457,57360.0
2024-12-06 14:00:00,114.11,114.23,114.07,114.16,62193.0,112.0457,112.1635,112.0064,112.0948,62193.0
2024-12-06 14:05:00,114.15,114.16,114.03,114.08,64418.0,112.085,112.0948,111.9671,112.0162,64418.0
2024-12-06 14:10:00,114.08,114.08,113.97,114.02,71440.0,112.0162,112.0162,111.9082,111.9573,71440.0
2024-12-06 14:15:00,114.02,114.02,113.85,113.92,75248.0,111.9573,111.9573,111.7904,111.8591,75248.0
2024-12-06 14:20:00,113.91,113.95,113.84,113.92,63457.0,111.8493,111.8886,111.7806,111.8591,63457.0
2024-12-06 14:25:00,113.92,113.94,113.85,113.91,62580.0,111.8591,111.8788,111.7904,111.8493,62580.0
2024-12-06 14:30:00,113.91,113.97,113.86,113.95,79504.0,111.8493,111.9082,111.8002,111.8886,79504.0
2024-12-06 14:35:00,113.94,113.96,113.87,113.92,79245.0,111.8788,111.8984,111.81,111.8591,79245.0
2024-12-06 14:40:00,113.91,114.0,113.9,113.97,52381.0,111.8493,111.9377,111.8395,111.9082,52381.0
2024-12-06 14:45:00,113.98,113.99,113.89,113.94,67876.0,111.918,111.9278,111.8297,111.8788,67876.0
2024-12-06 14:50:00,113.94,113.99,113.91,113.93,47073.0,111.8788,111.9278,111.8493,111.8689,47073.0
2024-12-06 14:55:00,113.93,113.94,113.84,113.87,60630.0,111.8689,111.8788,111.7806,111.81,60630.0
2024-12-06 15:00:00,113.87,113.93,113.86,113.89,52667.0,111.81,111.8689,111.8002,111.8297,52667.0
2024-12-06 15:05:00,113.9,113.92,113.85,113.88,72318.0,111.8395,111.8591,111.7904,111.8198,72318.0
2024-12-06 15:10:00,113.88,113.93,113.83,113.84,115327.0,111.8198,111.8689,111.7707,111.7806,115327.0
2024-12-06 15:15:00,113.84,113.9,113.74,113.78,133977.0,111.7806,111.8395,111.6824,111.7216,133977.0
2024-12-06 15:20:00,113.78,113.85,113.76,113.77,95331.0,111.7216,111.7904,111.702,111.7118,95331.0
2024-12-06 15:25:00,113.77,113.82,113.7,113.71,146966.0,111.7118,111.7609,111.6431,111.6529,146966.0
2024-12-06 15:30:00,113.72,113.76,113.67,113.72,212709.0,111.6627,111.702,111.6136,111.6627,212709.0
2024-12-06 15:35:00,113.73,113.77,113.67,113.69,158614.0,111.6725,111.7118,111.6136,111.6333,158614.0
2024-12-06 15:40:00,113.69,113.74,113.65,113.74,137550.0,111.6333,111.6824,111.594,111.6824,137550.0
2024-12-06 15:45:00,113.73,113.8,113.7,113.74,183087.0,111.6725,111.7413,111.6431,111.6824,183087.0
2024-12-06 15:50:00,113.73,113.77,113.6,113.62,340229.0,111.6725,111.7118,111.5449,111.5645,340229.0
2024-12-06 15:55:00,113.61,113.64,113.5,113.54,848085.0,111.5547,111.5842,111.4467,111.486,848085.0
2024-12-09 09:30:00,114.64,114.89,114.39,114.87,427404.0,112.5661,112.8116,112.3206,112.7919,427404.0
2024-12-09 09:35:00,114.88,114.94,114.4,114.47,225784.0,112.8017,112.8607,112.3304,112.3992,225784.0
2024-12-09 09:40:00,114.49,114.54,114.21,114.36,151426.0,112.4188,112.4679,112.1439,112.2912,151426.0
2024-12-09 09:45:00,114.36,114.64,114.31,114.48,155898.0,112.2912,112.5661,112.2421,112.409,155898.0
2024-12-09 09:50:00,114.48,114.72,114.44,114.64,136946.0,112.409,112.6446,112.3697,112.5661,136946.0
2024-12-09 09:55:00,114.65,114.76,114.56,114.6,163736.0,112.5759,112.6839,112.4875,112.5268,163736.0
2024-12-09 10:00:00,114.59,114.63,114.45,114.56,191017.0,112.517,112.5563,112.3795,112.4875,191017.0
2024-12-09 10:05:00,114.54,114.66,114.53,114.59,246239.0,112.4679,112.5857,112.4581,112.517,246239.0
2024-12-09 10:10:00,114.59,114.83,114.53,114.7,253478.0,112.517,112.7527,112.4581,112.625,253478.0
2024-12-09 10:15:00,114.7,114.76,114.59,114.61,227774.0,112.625,112.6839,112.517,112.5366,227774.0
2024-12-09 10:20:00,114.61,114.71,114.38,114.48,188329.0,112.5366,112.6348,112.3108,112.409,188329.0
2024-12-09 10:25:00,114.49,114.68,114.42,114.66,165191.0,112.4188,112.6054,112.3501,112.5857,165191.0
2024-12-09 10:30:00,114.69,114.7,114.46,114.5,147800.0,112.6152,112.625,112.3893,112.4286,147800.0
2024-12-09 10:35:00,114.51,114.82,114.45,114.8,170644.0,112.4384,112.7428,112.3795,112.7232,170644.0
2024-12-09 10:40:00,114.81,114.89,114.63,114.68,135447.0,112.733,112.8116,112.5563,112.6054,135447.0
2024-12-09 10:45:00,114.69,114.71,114.46,114.52,116737.0,112.6152,112.6348,112.3893,112.4483,116737.0
2024-12-09 10:50:00,114.53,114.69,114.48,114.58,101010.0,112.4581,112.6152,112.409,112.5072,101010.0
2024-12-09 10:55:00,114.59,114.65,114.51,114.53,108868.0,112.517,112.5759,112.4384,112.4581,108868.0
2024-12-09 11:00:00,114.52,114.59,114.36,114.59,117989.0,112.4483,112.517,112.2912,112.517,117989.0
2024-12-09 11:05:00,114.6,114.78,114.57,114.74,158379.0,112.5268,112.7036,112.4974,112.6643,158379.0
2024-12-09 11:10:00,114.75,114.84,114.44,114.45,155627.0,112.6741,112.7625,112.3697,112.3795,155627.0
2024-12-09 11:15:00,114.45,114.62,114.22,114.23,99555.0,112.3795,112.5464,112.1537,112.1635,99555.0
2024-12-09 11:20:00,114.22,114.24,114.1,114.15,87636.0,112.1537,112.1733,112.0359,112.085,87636.0
2024-12-09 11:25:00,114.15,114.19,114.04,114.07,108108.0,112.085,112.1242,111.9769,112.0064,108108.0
2024-12-09 11:30:00,114.06,114.07,113.9,113.94,92767.0,111.9966,112.0064,111.8395,111.8788,92767.0
2024-12-09 11:35:00,113.94,114.13,113.87,114.07,102743.0,111.8788,112.0653,111.81,112.0064,102743.0
2024-12-09 11:40:00,114.07,114.44,114.07,114.41,79738.0,112.0064,112.3697,112.0064,112.3402,79738.0
2024-12-09 11:45:00,114.42,114.48,114.25,114.25,149876.0,112.3501,112.409,112.1831,112.1831,149876.0
2024-12-09 11:50:00,114.26,114.33,114.17,114.26,81977.0,112.193,112.2617,112.1046,112.193,81977.0
2024-12-09 11:55:00,114.25,114.25,114.09,114.17,58370.0,112.1831,112.1831,112.026,112.1046,58370.0
2024-12-09 12:00:00,114.17,114.21,114.11,114.13,50851.0,112.1046,112.1439,112.0457,112.0653,50851.0
2024-12-09 12:05:00,114.13,114.19,114.07,114.08,50990.0,112.0653,112.1242,112.0064,112.0162,50990.0
2024-12-09 12:10:00,114.08,114.21,114.04,114.18,61510.0,112.0162,112.1439,111.9769,112.1144,61510.0
2024-12-09 12:15:00,114.18,114.26,114.13,114.23,53894.0,112.1144,112.193,112.0653,112.1635,53894.0
2024-12-09 12:20:00,114.22,114.23,114.05,114.08,65503.0,112.1537,112.1635,111.9868,112.0162,65503.0
2024-12-09 12:25:00,114.09,114.12,114.0,114.03,69670.0,112.026,112.0555,111.9377,111.9671,69670.0
2024-12-09 12:30:00,114.02,114.09,113.97,114.05,57818.0,111.9573,112.026,111.9082,111.9868,57818.0
2024-12-09 12:35:00,114.06,114.13,114.0,114.1,52598.0,111.9966,112.0653,111.9377,112.0359,52598.0
2024-12-09 12:40:00,114.09,114.12,114.05,114.09,43520.0,112.026,112.0555,111.9868,112.026,43520.0
2024-12-09 12:45:00,114.09,114.1,114.03,114.05,47721.0,112.026,112.0359,111.9671,111.9868,47721.0
2024-12-09 12:50:00,114.03,114.04,113.91,113.93,62389.0,111.9671,111.9769,111.8493,111.8689,62389.0
2024-12-09 12:55:00,113.93,114.0,113.89,113.95,65455.0,111.8689,111.9377,111.8297,111.8886,65455.0
2024-12-09 13:00:00,113.95,114.04,113.92,113.93,45495.0,111.8886,111.9769,111.8591,111.8689,45495.0
2024-12-09 13:05:00,113.93,113.93,113.74,113.74,63654.0,111.8689,111.8689,111.6824,111.6824,63654.0
2024-12-09 13:10:00,113.74,113.91,113.72,113.83,63084.0,111.6824,111.8493,111.6627,111.7707,63084.0
2024-12-09 13:15:00,113.83,113.84,113.68,113.71,121258.0,111.7707,111.7806,111.6235,111.6529,121258.0
2024-12-09 13:20:00,113.71,113.71,113.46,113.48,99078.0,111.6529,111.6529,111.4074,111.4271,99078.0
2024-12-09 13:25:00,113.48,113.51,113.38,113.41,79326.0,111.4271,111.4565,111.3289,111.3583,79326.0
2024-12-09 13:30:00,113.4,113.56,113.38,113.48,99335.0,111.3485,111.5056,111.3289,111.4271,99335.0
2024-12-09 13:35:00,113.49,113.59,113.48,113.57,125944.0,111.4369,111.5351,111.4271,111.5154,125944.0
2024-12-09 13:40:00,113.57,113.64,113.53,113.55,71890.0,111.5154,111.5842,111.4762,111.4958,71890.0
2024-12-09 13:45:00,113.55,113.64,113.45,113.63,50615.0,111.4958,111.5842,111.3976,111.5744,50615.0
2024-12-09 13:50:00,113.64,113.68,113.62,113.66,47381.0,111.5842,111.6235,111.5645,111.6038,47381.0
2024-12-09 13:55:00,113.66,113.71,113.63,113.67,47826.0,111.6038,111.6529,111.5744,111.6136,47826.0
2024-12-09 14:00:00,113.69,113.69,113.54,113.56,43731.0,111.6333,111.6333,111.486,111.5056,43731.0
2024-12-09 14:05:00,113.57,113.72,113.56,113.71,68194.0,111.5154,111.6627,111.5056,111.6529,68194.0
2024-12-09 14:10:00,113.7,113.82,113.65,113.81,71446.0,111.6431,111.7609,111.594,111.7511,71446.0
2024-12-09 14:15:00,113.81,113.82,113.66,113.68,91493.0,111.7511,111.7609,111.6038,111.6235,91493.0
2024-12-09 14:20:00,113.69,113.69,113.6,113.64,55394.0,111.6333,111.6333,111.5449,111.5842,55394.0
2024-12-09 14:25:00,113.64,113.65,113.57,113.62,55366.0,111.5842,111.594,111.5154,111.5645,55366.0
2024-12-09 14:30:00,113.62,113.72,113.58,113.69,56279.0,111.5645,111.6627,111.5253,111.6333,56279.0
2024-12-09 14:35:00,113.69,113.78,113.67,113.67,92738.0,111.6333,111.7216,111.6136,111.6136,92738.0
2024-12-09 14:40:00,113.67,113.69,113.56,113.62,57819.0,111.6136,111.6333,111.5056,111.5645,57819.0
2024-12-09 14:45:00,113.62,113.63,113.46,113.49,93732.0,111.5645,111.5744,111.4074,111.4369,93732.0
2024-12-09 14:50:00,113.48,113.5,113.37,113.42,290215.0,111.4271,111.4467,111.3191,111.3682,290215.0
2024-12-09 14:55:00,113.41,113.47,113.26,113.32,123620.0,111.3583,111.4173,111.2111,111.27,123620.0
2024-12-09 15:00:00,113.33,113.41,113.22,113.26,107424.0,111.2798,111.3583,111.1718,111.2111,107424.0
2024-12-09 15:05:00,113.26,113.46,113.26,113.46,107673.0,111.2111,111.4074,111.2111,111.4074,107673.0
2024-12-09 15:10:00,113.48,113.5,113.42,113.46,117215.0,111.4271,111.4467,111.3682,111.4074,117215.0
2024-12-09 15:15:00,113.46,113.59,113.4,113.52,156846.0,111.4074,111.5351,111.3485,111.4663,156846.0
2024-12-09 15:20:00,113.52,113.52,113.4,113.46,97484.0,111.4663,111.4663,111.3485,111.4074,97484.0
2024-12-09 15:25:00,113.47,113.56,113.44,113.51,105286.0,111.4173,111.5056,111.3878,111.4565,105286.0
2024-12-09 15:30:00,113.52,113.55,113.43,113.43,109800.0,111.4663,111.4958,111.378,111.378,109800.0
2024-12-09 15:35:00,113.42,113.43,113.3,113.31,123991.0,111.3682,111.378,111.2503,111.2601,123991.0
2024-12-09 15:40:00,113.31,113.37,113.13,113.15,180458.0,111.2601,111.3191,111.0834,111.103,180458.0
2024-12-09 15:45:00,113.15,113.2,113.09,113.19,209848.0,111.103,111.1521,111.0441,111.1423,209848.0
2024-12-09 15:50:00,113.18,113.19,112.8,112.85,374988.0,111.1325,111.1423,110.7594,110.8085,374988.0
2024-12-09 15:55:00,112.85,112.95,112.74,112.91,1112054.0,110.8085,110.9067,110.7005,110.8674,1112054.0
2024-12-10 09:30:00,113.59,113.87,112.49,112.84,730657.0,111.5351,111.81,110.455,110.7987,730657.0
2024-12-10 09:35:00,112.84,113.22,112.78,112.95,131732.0,110.7987,111.1718,110.7397,110.9067,131732.0
2024-12-10 09:40:00,112.95,112.95,112.22,112.27,260657.0,110.9067,110.9067,110.1899,110.239,260657.0
2024-12-10 09:45:00,112.27,112.48,111.96,112.46,394604.0,110.239,110.4452,109.9346,110.4255,394604.0
2024-12-10 09:50:00,112.46,112.51,112.15,112.28,135958.0,110.4255,110.4746,110.1211,110.2488,135958.0
2024-12-10 09:55:00,112.3,112.44,112.26,112.33,459888.0,110.2684,110.4059,110.2291,110.2979,459888.0
2024-12-10 10:00:00,112.32,112.35,111.8,111.83,1353255.0,110.2881,110.3175,109.7775,109.8069,1353255.0
2024-12-10 10:05:00,111.83,112.09,111.75,112.03,151320.0,109.8069,110.0622,109.7284,110.0033,151320.0
2024-12-10 10:10:00,112.03,112.38,111.96,112.31,124608.0,110.0033,110.347,109.9346,110.2782,124608.0
2024-12-10 10:15:00,112.31,112.4,112.15,112.16,175384.0,110.2782,110.3666,110.1211,110.131,175384.0
2024-12-10 10:20:00,112.16,112.21,112.03,112.19,71546.0,110.131,110.18,110.0033,110.1604,71546.0
2024-12-10 10:25:00,112.2,112.45,112.2,112.42,87616.0,110.1702,110.4157,110.1702,110.3862,87616.0
2024-12-10 10:30:00,112.41,113.03,112.41,113.01,384958.0,110.3764,110.9852,110.3764,110.9656,384958.0
2024-12-10 10:35:00,113.01,113.19,112.97,113.09,222283.0,110.9656,111.1423,110.9263,111.0441,222283.0
2024-12-10 10:40:00,113.12,113.28,113.04,113.17,181316.0,111.0736,111.2307,110.995,111.1227,181316.0
2024-12-10 10:45:00,113.17,113.32,113.01,113.16,150605.0,111.1227,111.27,110.9656,111.1129,150605.0
2024-12-10 10:50:00,113.17,113.21,113.07,113.13,140813.0,111.1227,111.162,111.0245,111.0834,140813.0
2024-12-10 10:55:00,113.12,113.6,113.11,113.58,192290.0,111.0736,111.5449,111.0638,111.5253,192290.0
2024-12-10 11:00:00,113.58,113.68,113.47,113.5,256126.0,111.5253,111.6235,111.4173,111.4467,256126.0
2024-12-10 11:05:00,113.5,113.61,113.45,113.61,96030.0,111.4467,111.5547,111.3976,111.5547,96030.0
2024-12-10 11:10:00,113.62,113.62,113.43,113.5,94348.0,111.5645,111.5645,111.378,111.4467,94348.0
2024-12-10 11:15:00,113.5,113.57,113.21,113.28,113512.0,111.4467,111.5154,111.162,111.2307,113512.0
2024-12-10 11:20:00,113.26,113.27,113.07,113.1,98900.0,111.2111,111.2209,111.0245,111.0539,98900.0
2024-12-10 11:25:00,113.09,113.56,113.02,113.51,172790.0,111.0441,111.5056,110.9754,111.4565,172790.0
2024-12-10 11:30:00,113.5,113.73,113.48,113.69,99694.0,111.4467,111.6725,111.4271,111.6333,99694.0
2024-12-10 11:35:00,113.68,113.77,113.53,113.77,106685.0,111.6235,111.7118,111.4762,111.7118,106685.0
2024-12-10 11:40:00,113.79,113.88,113.72,113.81,120539.0,111.7315,111.8198,111.6627,111.7511,120539.0
2024-12-10 11:45:00,113.79,113.87,113.74,113.8,94908.0,111.7315,111.81,111.6824,111.7413,94908.0
2024-12-10 11:50:00,113.8,113.82,113.43,113.43,95863.0,111.7413,111.7609,111.378,111.378,95863.0
2024-12-10 11:55:00,113.4,113.4,113.08,113.09,82423.0,111.3485,111.3485,111.0343,111.0441,82423.0
2024-12-10 12:00:00,113.08,113.13,112.91,112.97,57534.0,111.0343,111.0834,110.8674,110.9263,57534.0
2024-12-10 12:05:00,112.95,113.1,112.91,112.95,56936.0,110.9067,111.0539,110.8674,110.9067,56936.0
2024-12-10 12:10:00,112.94,113.18,112.93,113.14,68570.0,110.8968,111.1325,110.887,111.0932,68570.0
2024-12-10 12:15:00,113.14,113.21,113.04,113.12,59392.0,111.0932,111.162,110.995,111.0736,59392.0
2024-12-10 12:20:00,113.1,113.16,113.03,113.05,47407.0,111.0539,111.1129,110.9852,111.0049,47407.0
2024-12-10 12:25:00,113.04,113.24,113.0,113.07,74730.0,110.995,111.1914,110.9558,111.0245,74730.0
2024-12-10 12:30:00,113.08,113.25,112.99,113.24,95091.0,111.0343,111.2012,110.9459,111.1914,95091.0
2024-12-10 12:35:00,113.24,113.41,113.24,113.31,98052.0,111.1914,111.3583,111.1914,111.2601,98052.0
2024-12-10 12:40:00,113.32,113.44,113.31,113.33,76105.0,111.27,111.3878,111.2601,111.2798,76105.0
2024-12-10 12:45:00,113.33,113.44,113.28,113.32,62505.0,111.2798,111.3878,111.2307,111.27,62505.0
2024-12-10 12:50:00,113.32,113.45,113.31,113.4,55388.0,111.27,111.3976,111.2601,111.3485,55388.0
2024-12-10 12:55:00,113.42,113.52,113.39,113.43,156226.0,111.3682,111.4663,111.3387,111.378,156226.0
2024-12-10 13:00:00,113.42,113.49,113.09,113.09,78685.0,111.3682,111.4369,111.0441,111.0441,78685.0
2024-12-10 13:05:00,113.08,113.5,113.08,113.34,95581.0,111.0343,111.4467,111.0343,111.2896,95581.0
2024-12-10 13:10:00,113.33,113.45,113.3,113.4,52559.0,111.2798,111.3976,111.2503,111.3485,52559.0
2024-12-10 13:15:00,113.39,113.44,113.29,113.31,52568.0,111.3387,111.3878,111.2405,111.2601,52568.0
2024-12-10 13:20:00,113.31,113.36,113.23,113.29,53762.0,111.2601,111.3092,111.1816,111.2405,53762.0
2024-12-10 13:25:00,113.28,113.36,113.2,113.24,44260.0,111.2307,111.3092,111.1521,111.1914,44260.0
2024-12-10 13:30:00,113.23,113.3,113.18,113.29,64909.0,111.1816,111.2503,111.1325,111.2405,64909.0
2024-12-10 13:35:00,113.29,113.39,113.28,113.32,58333.0,111.2405,111.3387,111.2307,111.27,58333.0
2024-12-10 13:40:00,113.32,113.36,113.28,113.29,62703.0,111.27,111.3092,111.2307,111.2405,62703.0
2024-12-10 13:45:00,113.3,113.37,113.22,113.32,52339.0,111.2503,111.3191,111.1718,111.27,52339.0
2024-12-10 13:50:00,113.32,113.45,113.31,113.36,58181.0,111.27,111.3976,111.2601,111.3092,58181.0
2024-12-10 13:55:00,113.35,113.39,113.29,113.3,52641.0,111.2994,111.3387,111.2405,111.2503,52641.0
2024-12-10 14:00:00,113.29,113.34,113.23,113.26,77427.0,111.2405,111.2896,111.1816,111.2111,77427.0
2024-12-10 14:05:00,113.26,113.36,113.25,113.29,59567.0,111.2111,111.3092,111.2012,111.2405,59567.0
2024-12-10 14:10:00,113.3,113.43,113.25,113.43,88728.0,111.2503,111.378,111.2012,111.378,88728.0
2024-12-10 14:15:00,113.43,113.55,113.41,113.48,92781.0,111.378,111.4958,111.3583,111.4271,92781.0
2024-12-10 14:20:00,113.48,113.57,113.45,113.47,70599.0,111.4271,111.5154,111.3976,111.4173,70599.0
2024-12-10 14:25:00,113.46,113.47,113.3,113.31,127759.0,111.4074,111.4173,111.2503,111.2601,127759.0
2024-12-10 14:30:00,113.26,113.32,113.17,113.17,179860.0,111.2111,111.27,111.1227,111.1227,179860.0
2024-12-10 14:35:00,113.16,113.33,113.14,113.3,118740.0,111.1129,111.2798,111.0932,111.2503,118740.0
2024-12-10 14:40:00,113.31,113.35,113.23,113.28,81886.0,111.2601,111.2994,111.1816,111.2307,81886.0
2024-12-10 14:45:00,113.29,113.45,113.28,113.38,82105.0,111.2405,111.3976,111.2307,111.3289,82105.0
2024-12-10 14:50:00,113.38,113.43,113.29,113.31,59741.0,111.3289,111.378,111.2405,111.2601,59741.0
2024-12-10 14:55:00,113.31,113.38,113.28,113.37,88874.0,111.2601,111.3289,111.2307,111.3191,88874.0
2024-12-10 15:00:00,113.37,113.45,113.34,113.42,84808.0,111.3191,111.3976,111.2896,111.3682,84808.0
2024-12-10 15:05:00,113.39,113.47,113.25,113.25,70617.0,111.3387,111.4173,111.2012,111.2012,70617.0
2024-12-10 15:10:00,113.26,113.26,113.07,113.09,98753.0,111.2111,111.2111,111.0245,111.0441,98753.0
2024-12-10 15:15:00,113.09,113.16,113.04,113.16,120298.0,111.0441,111.1129,110.995,111.1129,120298.0
2024-12-10 15:20:00,113.16,113.18,113.01,113.05,109808.0,111.1129,111.1325,110.9656,111.0049,109808.0
2024-12-10 15:25:00,113.04,113.21,113.01,113.2,89272.0,110.995,111.162,110.9656,111.1521,89272.0
2024-12-10 15:30:00,113.2,113.21,113.07,113.14,93730.0,111.1521,111.162,111.0245,111.0932,93730.0
2024-12-10 15:35:00,113.13,113.2,112.96,113.0,119876.0,111.0834,111.1521,110.9165,110.9558,119876.0
2024-12-10 15:40:00,113.02,113.04,112.96,113.01,137642.0,110.9754,110.995,110.9165,110.9656,137642.0
2024-12-10 15:45:00,113.01,113.05,112.86,112.86,163278.0,110.9656,111.0049,110.8183,110.8183,163278.0
2024-12-10 15:50:00,112.85,112.88,112.55,112.66,351448.0,110.8085,110.8379,110.5139,110.6219,351448.0
2024-12-10 15:55:00,112.66,112.7,112.51,112.68,872743.0,110.6219,110.6612,110.4746,110.6415,872743.0
2024-12-11 09:30:00,112.0,112.39,111.85,111.95,507490.0,109.9738,110.3568,109.8266,109.9248,507490.0
2024-12-11 09:35:00,111.95,112.35,111.47,112.16,508419.0,109.9248,110.3175,109.4534,110.131,508419.0
2024-12-11 09:40:00,112.16,112.19,111.6,111.92,326300.0,110.131,110.1604,109.5811,109.8953,326300.0
2024-12-11 09:45:00,111.9,112.12,111.67,111.78,198763.0,109.8757,110.0917,109.6498,109.7578,198763.0
2024-12-11 09:50:00,111.77,111.98,111.62,111.97,138960.0,109.748,109.9542,109.6007,109.9444,138960.0
2024-12-11 09:55:00,111.97,112.04,111.86,112.01,186012.0,109.9444,110.0131,109.8364,109.9837,186012.0
2024-12-11 10:00:00,111.98,112.22,111.8,112.05,135911.0,109.9542,110.1899,109.7775,110.0229,135911.0
2024-12-11 10:05:00,112.04,112.08,111.74,111.84,350959.0,110.0131,110.0524,109.7186,109.8167,350959.0
2024-12-11 10:10:00,111.83,112.15,111.81,112.02,172057.0,109.8069,110.1211,109.7873,109.9935,172057.0
2024-12-11 10:15:00,112.03,112.03,111.67,111.67,236027.0,110.0033,110.0033,109.6498,109.6498,236027.0
2024-12-11 10:20:00,111.67,111.8,111.61,111.62,163762.0,109.6498,109.7775,109.5909,109.6007,163762.0
2024-12-11 10:25:00,111.62,111.79,111.49,111.78,368209.0,109.6007,109.7676,109.4731,109.7578,368209.0
2024-12-11 10:30:00,111.78,111.78,111.53,111.73,200313.0,109.7578,109.7578,109.5123,109.7087,200313.0
2024-12-11 10:35:00,111.73,112.0,111.71,111.96,280300.0,109.7087,109.9738,109.6891,109.9346,280300.0
2024-12-11 10:40:00,111.96,111.96,111.57,111.61,168826.0,109.9346,109.9346,109.5516,109.5909,168826.0
2024-12-11 10:45:00,111.61,111.77,111.42,111.69,156773.0,109.5909,109.748,109.4043,109.6695,156773.0
2024-12-11 10:50:00,111.69,111.78,111.53,111.78,240185.0,109.6695,109.7578,109.5123,109.7578,240185.0
2024-12-11 10:55:00,111.77,111.8,111.65,111.69,107677.0,109.748,109.7775,109.6302,109.6695,107677.0
2024-12-11 11:00:00,111.68,111.75,111.59,111.6,143081.0,109.6596,109.7284,109.5713,109.5811,143081.0
2024-12-11 11:05:00,111.6,111.63,111.49,111.5,94589.0,109.5811,109.6105,109.4731,109.4829,94589.0
2024-12-11 11:10:00,111.5,111.58,111.43,111.48,117378.0,109.4829,109.5614,109.4142,109.4633,117378.0
2024-12-11 11:15:00,111.47,111.55,111.17,111.2,225289.0,109.4534,109.532,109.1589,109.1883,225289.0
2024-12-11 11:20:00,111.19,111.41,111.11,111.41,382502.0,109.1785,109.3945,109.0999,109.3945,382502.0
2024-12-11 11:25:00,111.42,111.5,111.34,111.34,130294.0,109.4043,109.4829,109.3258,109.3258,130294.0
2024-12-11 11:30:00,111.35,111.66,111.34,111.64,163130.0,109.3356,109.64,109.3258,109.6204,163130.0
2024-12-11 11:35:00,111.63,111.68,111.56,111.68,82714.0,109.6105,109.6596,109.5418,109.6596,82714.0
2024-12-11 11:40:00,111.69,111.82,111.69,111.81,141800.0,109.6695,109.7971,109.6695,109.7873,141800.0
2024-12-11 11:45:00,111.81,112.03,111.81,111.85,218228.0,109.7873,110.0033,109.7873,109.8266,218228.0
2024-12-11 11:50:00,111.86,111.88,111.56,111.59,154191.0,109.8364,109.856,109.5418,109.5713,154191.0
2024-12-11 11:55:00,111.6,111.7,111.55,111.61,141187.0,109.5811,109.6793,109.532,109.5909,141187.0
2024-12-11 12:00:00,111.61,111.61,111.47,111.47,131798.0,109.5909,109.5909,109.4534,109.4534,131798.0
2024-12-11 12:05:00,111.48,111.52,111.38,111.45,109842.0,109.4633,109.5025,109.3651,109.4338,109842.0
2024-12-11 12:10:00,111.44,111.48,111.22,111.29,188242.0,109.424,109.4633,109.208,109.2767,188242.0
2024-12-11 12:15:00,111.3,111.38,111.21,111.24,163369.0,109.2865,109.3651,109.1981,109.2276,163369.0
2024-12-11 12:20:00,111.23,111.38,111.22,111.34,85594.0,109.2178,109.3651,109.208,109.3258,85594.0
2024-12-11 12:25:00,111.34,111.48,111.34,111.42,63900.0,109.3258,109.4633,109.3258,109.4043,63900.0
2024-12-11 12:30:00,111.41,111.46,111.28,111.28,68674.0,109.3945,109.4436,109.2669,109.2669,68674.0
2024-12-11 12:35:00,111.29,111.32,111.22,111.27,70997.0,109.2767,109.3061,109.208,109.2571,70997.0
2024-12-11 12:40:00,111.27,111.47,111.27,111.46,82149.0,109.2571,109.4534,109.2571,109.4436,82149.0
2024-12-11 12:45:00,111.45,111.54,111.45,111.53,77540.0,109.4338,109.5222,109.4338,109.5123,77540.0
2024-12-11 12:50:00,111.53,111.67,111.49,111.66,69703.0,109.5123,109.6498,109.4731,109.64,69703.0
2024-12-11 12:55:00,111.65,111.7,111.6,111.6,51509.0,109.6302,109.6793,109.5811,109.5811,51509.0
2024-12-11 13:00:00,111.6,111.77,111.6,111.69,77351.0,109.5811,109.748,109.5811,109.6695,77351.0
2024-12-11 13:05:00,111.69,111.78,111.65,111.71,102546.0,109.6695,109.7578,109.6302,109.6891,102546.0
2024-12-11 13:10:00,111.72,111.74,111.68,111.7,76704.0,109.6989,109.7186,109.6596,109.6793,76704.0
2024-12-11 13:15:00,111.7,111.78,111.7,111.73,66794.0,109.6793,109.7578,109.6793,109.7087,66794.0
2024-12-11 13:20:00,111.73,111.74,111.64,111.66,78781.0,109.7087,109.7186,109.6204,109.64,78781.0
2024-12-11 13:25:00,111.67,111.75,111.66,111.75,73660.0,109.6498,109.7284,109.64,109.7284,73660.0
2024-12-11 13:30:00,111.74,111.82,111.72,111.77,92675.0,109.7186,109.7971,109.6989,109.748,92675.0
2024-12-11 13:35:00,111.78,111.79,111.67,111.72,90744.0,109.7578,109.7676,109.6498,109.6989,90744.0
2024-12-11 13:40:00,111.72,111.94,111.72,111.84,109539.0,109.6989,109.9149,109.6989,109.8167,109539.0
2024-12-11 13:45:00,111.84,111.85,111.76,111.81,43406.0,109.8167,109.8266,109.7382,109.7873,43406.0
2024-12-11 13:50:00,111.81,111.86,111.78,111.83,78329.0,109.7873,109.8364,109.7578,109.8069,78329.0
2024-12-11 13:55:00,111.82,111.82,111.66,111.67,85390.0,109.7971,109.7971,109.64,109.6498,85390.0
2024-12-11 14:00:00,111.67,111.68,111.54,111.68,101972.0,109.6498,109.6596,109.5222,109.6596,101972.0
2024-12-11 14:05:00,111.67,111.87,111.67,111.78,78082.0,109.6498,109.8462,109.6498,109.7578,78082.0
2024-12-11 14:10:00,111.77,111.89,111.76,111.89,64706.0,109.748,109.8658,109.7382,109.8658,64706.0
2024-12-11 14:15:00,111.9,112.12,111.89,112.09,206450.0,109.8757,110.0917,109.8658,110.0622,206450.0
2024-12-11 14:20:00,112.09,112.15,112.0,112.1,138643.0,110.0622,110.1211,109.9738,110.072,138643.0
2024-12-11 14:25:00,112.1,112.15,112.06,112.13,75105.0,110.072,110.1211,110.0328,110.1015,75105.0
2024-12-11 14:30:00,112.12,112.16,112.06,112.13,105267.0,110.0917,110.131,110.0328,110.1015,105267.0
2024-12-11 14:35:00,112.13,112.14,112.08,112.1,69980.0,110.1015,110.1113,110.0524,110.072,69980.0
2024-12-11 14:40:00,112.11,112.14,112.08,112.1,71177.0,110.0819,110.1113,110.0524,110.072,71177.0
2024-12-11 14:45:00,112.1,112.17,112.07,112.15,84482.0,110.072,110.1408,110.0426,110.1211,84482.0
2024-12-11 14:50:00,112.15,112.21,112.14,112.18,67035.0,110.1211,110.18,110.1113,110.1506,67035.0
2024-12-11 14:55:00,112.18,112.18,112.04,112.11,85756.0,110.1506,110.1506,110.0131,110.0819,85756.0
2024-12-11 15:00:00,112.1,112.16,112.06,112.07,63597.0,110.072,110.131,110.0328,110.0426,63597.0
2024-12-11 15:05:00,112.07,112.15,112.02,112.13,235167.0,110.0426,110.1211,109.9935,110.1015,235167.0
2024-12-11 15:10:00,112.13,112.2,112.09,112.1,86867.0,110.1015,110.1702,110.0622,110.072,86867.0
2024-12-11 15:15:00,112.09,112.19,112.05,112.17,86545.0,110.0622,110.1604,110.0229,110.1408,86545.0
2024-12-11 15:20:00,112.16,112.17,112.07,112.09,90596.0,110.131,110.1408,110.0426,110.0622,90596.0
2024-12-11 15:25:00,112.1,112.13,112.08,112.13,78946.0,110.072,110.1015,110.0524,110.1015,78946.0
2024-12-11 15:30:00,112.13,112.2,112.09,112.11,103055.0,110.1015,110.1702,110.0622,110.0819,103055.0
2024-12-11 15:35:00,112.11,112.2,112.07,112.2,125298.0,110.0819,110.1702,110.0426,110.1702,125298.0
2024-12-11 15:40:00,112.19,112.19,111.96,111.97,168890.0,110.1604,110.1604,109.9346,109.9444,168890.0
2024-12-11 15:45:00,111.96,111.97,111.85,111.96,152639.0,109.9346,109.9444,109.8266,109.9346,152639.0
2024-12-11 15:50:00,111.94,111.94,111.61,111.7,413955.0,109.9149,109.9149,109.5909,109.6793,413955.0
2024-12-11 15:55:00,111.69,111.95,111.41,111.9,1500417.0,109.6695,109.9248,109.3945,109.8757,1500417.0
2024-12-12 09:30:00,111.59,111.8,111.25,111.26,416901.0,109.5713,109.7775,109.2374,109.2472,416901.0
2024-12-12 09:35:00,111.26,111.67,111.19,111.53,159487.0,109.2472,109.6498,109.1785,109.5123,159487.0
2024-12-12 09:40:00,111.52,111.69,111.46,111.56,137102.0,109.5025,109.6695,109.4436,109.5418,137102.0
2024-12-12 09:45:00,111.57,111.75,111.47,111.55,189858.0,109.5516,109.7284,109.4534,109.532,189858.0
2024-12-12 09:50:00,111.55,111.69,111.43,111.45,92468.0,109.532,109.6695,109.4142,109.4338,92468.0
2024-12-12 09:55:00,111.44,111.51,111.17,111.21,153041.0,109.424,109.4927,109.1589,109.1981,153041.0
2024-12-12 10:00:00,111.22,111.22,110.95,111.04,254746.0,109.208,109.208,108.9428,109.0312,254746.0
2024-12-12 10:05:00,111.03,111.04,110.78,110.98,145124.0,109.0214,109.0312,108.7759,108.9723,145124.0
2024-12-12 10:10:00,111.0,111.23,110.93,111.05,123860.0,108.9919,109.2178,108.9232,109.041,123860.0
2024-12-12 10:15:00,111.04,111.16,110.96,111.02,114178.0,109.0312,109.149,108.9527,109.0116,114178.0
2024-12-12 10:20:00,111.02,111.17,110.96,111.04,129435.0,109.0116,109.1589,108.9527,109.0312,129435.0
2024-12-12 10:25:00,111.05,111.23,110.96,111.2,105341.0,109.041,109.2178,108.9527,109.1883,105341.0
2024-12-12 10:30:00,111.2,111.44,111.19,111.41,124820.0,109.1883,109.424,109.1785,109.3945,124820.0
2024-12-12 10:35:00,111.41,111.54,111.34,111.44,323576.0,109.3945,109.5222,109.3258,109.424,323576.0
2024-12-12 10:40:00,111.43,111.58,111.43,111.51,160630.0,109.4142,109.5614,109.4142,109.4927,160630.0
2024-12-12 10:45:00,111.51,111.6,111.36,111.38,94686.0,109.4927,109.5811,109.3454,109.3651,94686.0
2024-12-12 10:50:00,111.37,111.38,111.2,111.24,87266.0,109.3552,109.3651,109.1883,109.2276,87266.0
2024-12-12 10:55:00,111.24,111.34,111.21,111.23,58789.0,109.2276,109.3258,109.1981,109.2178,58789.0
2024-12-12 11:00:00,111.23,111.36,111.22,111.27,57369.0,109.2178,109.3454,109.208,109.2571,57369.0
2024-12-12 11:05:00,111.27,111.36,111.26,111.32,81555.0,109.2571,109.3454,109.2472,109.3061,81555.0
2024-12-12 11:10:00,111.3,111.4,111.2,111.3,58419.0,109.2865,109.3847,109.1883,109.2865,58419.0
2024-12-12 11:15:00,111.3,111.45,111.26,111.43,46878.0,109.2865,109.4338,109.2472,109.4142,46878.0
2024-12-12 11:20:00,111.43,111.48,111.4,111.43,41696.0,109.4142,109.4633,109.3847,109.4142,41696.0
2024-12-12 11:25:00,111.43,111.46,111.34,111.4,83677.0,109.4142,109.4436,109.3258,109.3847,83677.0
2024-12-12 11:30:00,111.4,111.41,111.25,111.36,62422.0,109.3847,109.3945,109.2374,109.3454,62422.0
2024-12-12 11:35:00,111.36,111.45,111.33,111.39,50730.0,109.3454,109.4338,109.316,109.3749,50730.0
2024-12-12 11:40:00,111.38,111.44,111.37,111.4,49543.0,109.3651,109.424,109.3552,109.3847,49543.0
2024-12-12 11:45:00,111.4,111.48,111.34,111.39,114966.0,109.3847,109.4633,109.3258,109.3749,114966.0
2024-12-12 11:50:00,111.4,111.44,111.34,111.35,74467.0,109.3847,109.424,109.3258,109.3356,74467.0
2024-12-12 11:55:00,111.36,111.49,111.32,111.48,112739.0,109.3454,109.4731,109.3061,109.4633,112739.0
2024-12-12 12:00:00,111.48,111.72,111.47,111.64,98745.0,109.4633,109.6989,109.4534,109.6204,98745.0
2024-12-12 12:05:00,111.65,111.65,111.55,111.57,133556.0,109.6302,109.6302,109.532,109.5516,133556.0
2024-12-12 12:10:00,111.58,111.66,111.56,111.63,76035.0,109.5614,109.64,109.5418,109.6105,76035.0
2024-12-12 12:15:00,111.63,111.93,111.6,111.88,169527.0,109.6105,109.9051,109.5811,109.856,169527.0
2024-12-12 12:20:00,111.87,111.97,111.61,111.62,92718.0,109.8462,109.9444,109.5909,109.6007,92718.0
2024-12-12 12:25:00,111.62,111.71,111.6,111.64,44086.0,109.6007,109.6891,109.5811,109.6204,44086.0
2024-12-12 12:30:00,111.64,111.68,111.56,111.57,74581.0,109.6204,109.6596,109.5418,109.5516,74581.0
2024-12-12 12:35:00,111.57,111.59,111.45,111.51,72320.0,109.5516,109.5713,109.4338,109.4927,72320.0
2024-12-12 12:40:00,111.51,111.6,111.44,111.57,90908.0,109.4927,109.5811,109.424,109.5516,90908.0
2024-12-12 12:45:00,111.56,111.66,111.56,111.59,74428.0,109.5418,109.64,109.5418,109.5713,74428.0
2024-12-12 12:50:00,111.59,111.61,111.53,111.61,54319.0,109.5713,109.5909,109.5123,109.5909,54319.0
2024-12-12 12:55:00,111.62,111.91,111.62,111.9,143746.0,109.6007,109.8855,109.6007,109.8757,143746.0
2024-12-12 13:00:00,111.91,112.18,111.89,112.11,149664.0,109.8855,110.1506,109.8658,110.0819,149664.0
2024-12-12 13:05:00,112.12,112.29,112.11,112.2,166654.0,110.0917,110.2586,110.0819,110.1702,166654.0
2024-12-12 13:10:00,112.2,112.2,112.05,112.09,52069.0,110.1702,110.1702,110.0229,110.0622,52069.0
2024-12-12 13:15:00,112.09,112.21,112.03,112.13,162716.0,110.0622,110.18,110.0033,110.1015,162716.0
2024-12-12 13:20:00,112.13,112.23,112.06,112.17,180417.0,110.1015,110.1997,110.0328,110.1408,180417.0
2024-12-12 13:25:00,112.17,112.23,112.14,112.17,66489.0,110.1408,110.1997,110.1113,110.1408,66489.0
2024-12-12 13:30:00,112.17,112.28,112.17,112.21,82790.0,110.1408,110.2488,110.1408,110.18,82790.0
2024-12-12 13:35:00,112.21,112.26,112.14,112.18,131897.0,110.18,110.2291,110.1113,110.1506,131897.0
2024-12-12 13:40:00,112.18,112.27,112.18,112.27,87597.0,110.1506,110.239,110.1506,110.239,87597.0
2024-12-12 13:45:00,112.27,112.3,112.21,112.21,72562.0,110.239,110.2684,110.18,110.18,72562.0
2024-12-12 13:50:00,112.22,112.28,112.18,112.27,66206.0,110.1899,110.2488,110.1506,110.239,66206.0
2024-12-12 13:55:00,112.27,112.38,112.26,112.3,103354.0,110.239,110.347,110.2291,110.2684,103354.0
2024-12-12 14:00:00,112.3,112.3,112.19,112.23,86997.0,110.2684,110.2684,110.1604,110.1997,86997.0
2024-12-12 14:05:00,112.23,112.31,112.19,112.29,67407.0,110.1997,110.2782,110.1604,110.2586,67407.0
2024-12-12 14:10:00,112.28,112.38,112.19,112.24,86805.0,110.2488,110.347,110.1604,110.2095,86805.0
2024-12-12 14:15:00,112.23,112.28,112.17,112.21,148959.0,110.1997,110.2488,110.1408,110.18,148959.0
2024-12-12 14:20:00,112.21,112.24,112.03,112.04,124458.0,110.18,110.2095,110.0033,110.0131,124458.0
2024-12-12 14:25:00,112.03,112.03,111.81,111.85,65524.0,110.0033,110.0033,109.7873,109.8266,65524.0
2024-12-12 14:30:00,111.85,111.92,111.83,111.86,60925.0,109.8266,109.8953,109.8069,109.8364,60925.0
2024-12-12 14:35:00,111.86,111.91,111.78,111.9,51858.0,109.8364,109.8855,109.7578,109.8757,51858.0
2024-12-12 14:40:00,111.9,111.99,111.84,111.99,64241.0,109.8757,109.964,109.8167,109.964,64241.0
2024-12-12 14:45:00,111.99,112.01,111.82,111.88,68769.0,109.964,109.9837,109.7971,109.856,68769.0
2024-12-12 14:50:00,111.89,112.02,111.88,111.88,59563.0,109.8658,109.9935,109.856,109.856,59563.0
2024-12-12 14:55:00,111.88,111.93,111.85,111.93,64337.0,109.856,109.9051,109.8266,109.9051,64337.0
2024-12-12 15:00:00,111.93,112.02,111.91,111.95,59256.0,109.9051,109.9935,109.8855,109.9248,59256.0
2024-12-12 15:05:00,111.94,112.06,111.92,112.01,67281.0,109.9149,110.0328,109.8953,109.9837,67281.0
2024-12-12 15:10:00,112.02,112.2,112.0,112.19,114319.0,109.9935,110.1702,109.9738,110.1604,114319.0
2024-12-12 15:15:00,112.17,112.36,112.16,112.27,100249.0,110.1408,110.3273,110.131,110.239,100249.0
2024-12-12 15:20:00,112.28,112.36,112.25,112.26,91481.0,110.2488,110.3273,110.2193,110.2291,91481.0
2024-12-12 15:25:00,112.26,112.36,112.25,112.33,75776.0,110.2291,110.3273,110.2193,110.2979,75776.0
2024-12-12 15:30:00,112.33,112.34,112.21,112.25,117308.0,110.2979,110.3077,110.18,110.2193,117308.0
2024-12-12 15:35:00,112.24,112.37,112.23,112.23,90763.0,110.2095,110.3372,110.1997,110.1997,90763.0
2024-12-12 15:40:00,112.23,112.24,112.12,112.15,114181.0,110.1997,110.2095,110.0917,110.1211,114181.0
2024-12-12 15:45:00,112.16,112.17,112.05,112.07,129577.0,110.131,110.1408,110.0229,110.0426,129577.0
2024-12-12 15:50:00,112.08,112.12,111.92,111.93,270427.0,110.0524,110.0917,109.8953,109.9051,270427.0
2024-12-12 15:55:00,111.93,111.96,111.78,111.83,542024.0,109.9051,109.9346,109.7578,109.8069,542024.0
2024-12-13 09:30:00,111.9,111.9,110.87,110.94,344463.0,109.8757,109.8757,108.8643,108.933,344463.0
2024-12-13 09:35:00,110.91,110.92,110.39,110.89,206041.0,108.9036,108.9134,108.393,108.8839,206041.0
2024-12-13 09:40:00,110.86,110.92,110.64,110.69,233728.0,108.8545,108.9134,108.6384,108.6875,233728.0
2024-12-13 09:45:00,110.68,110.81,110.51,110.53,203035.0,108.6777,108.8054,108.5108,108.5304,203035.0
2024-12-13 09:50:00,110.51,110.82,110.35,110.7,163569.0,108.5108,108.8152,108.3537,108.6974,163569.0
2024-12-13 09:55:00,110.7,110.79,110.46,110.47,193118.0,108.6974,108.7857,108.4617,108.4715,193118.0
2024-12-13 10:00:00,110.48,110.53,110.31,110.43,145293.0,108.4813,108.5304,108.3144,108.4322,145293.0
2024-12-13 10:05:00,110.45,110.52,110.33,110.46,144524.0,108.4519,108.5206,108.3341,108.4617,144524.0
2024-12-13 10:10:00,110.49,110.49,110.25,110.28,117910.0,108.4912,108.4912,108.2555,108.285,117910.0
2024-12-13 10:15:00,110.3,110.49,110.29,110.42,143748.0,108.3046,108.4912,108.2948,108.4224,143748.0
2024-12-13 10:20:00,110.42,110.55,110.28,110.52,94190.0,108.4224,108.5501,108.285,108.5206,94190.0
2024-12-13 10:25:00,110.54,110.78,110.5,110.68,126764.0,108.5403,108.7759,108.501,108.6777,126764.0
2024-12-13 10:30:00,110.66,110.79,110.56,110.77,84298.0,108.6581,108.7857,108.5599,108.7661,84298.0
2024-12-13 10:35:00,110.77,110.85,110.72,110.76,87083.0,108.7661,108.8447,108.717,108.7563,87083.0
2024-12-13 10:40:00,110.76,110.79,110.54,110.67,91965.0,108.7563,108.7857,108.5403,108.6679,91965.0
2024-12-13 10:45:00,110.67,110.77,110.58,110.76,132647.0,108.6679,108.7661,108.5795,108.7563,132647.0
2024-12-13 10:50:00,110.75,110.89,110.66,110.87,57481.0,108.7465,108.8839,108.6581,108.8643,57481.0
2024-12-13 10:55:00,110.86,111.3,110.86,111.3,122087.0,108.8545,109.2865,108.8545,109.2865,122087.0
2024-12-13 11:00:00,111.31,111.36,111.18,111.28,85640.0,109.2963,109.3454,109.1687,109.2669,85640.0
2024-12-13 11:05:00,111.27,111.47,111.23,111.43,75212.0,109.2571,109.4534,109.2178,109.4142,75212.0
2024-12-13 11:10:00,111.43,111.46,111.25,111.28,79305.0,109.4142,109.4436,109.2374,109.2669,79305.0
2024-12-13 11:15:00,111.29,111.3,110.87,110.92,101919.0,109.2767,109.2865,108.8643,108.9134,101919.0
2024-12-13 11:20:00,110.91,110.95,110.81,110.87,61247.0,108.9036,108.9428,108.8054,108.8643,61247.0
2024-12-13 11:25:00,110.85,111.02,110.81,110.92,67949.0,108.8447,109.0116,108.8054,108.9134,67949.0
2024-12-13 11:30:00,110.9,111.1,110.89,111.06,71553.0,108.8937,109.0901,108.8839,109.0509,71553.0
2024-12-13 11:35:00,111.05,111.13,111.02,111.13,40006.0,109.041,109.1196,109.0116,109.1196,40006.0
2024-12-13 11:40:00,111.12,111.24,111.11,111.14,77839.0,109.1098,109.2276,109.0999,109.1294,77839.0
2024-12-13 11:45:00,111.14,111.3,111.11,111.23,86726.0,109.1294,109.2865,109.0999,109.2178,86726.0
2024-12-13 11:50:00,111.23,111.33,111.23,111.25,52461.0,109.2178,109.316,109.2178,109.2374,52461.0
2024-12-13 11:55:00,111.25,111.41,111.25,111.37,82299.0,109.2374,109.3945,109.2374,109.3552,82299.0
2024-12-13 12:00:00,111.38,111.38,111.12,111.16,63460.0,109.3651,109.3651,109.1098,109.149,63460.0
2024-12-13 12:05:00,111.16,111.16,110.81,110.82,55869.0,109.149,109.149,108.8054,108.8152,55869.0
2024-12-13 12:10:00,110.81,110.89,110.8,110.81,73021.0,108.8054,108.8839,108.7956,108.8054,73021.0
2024-12-13 12:15:00,110.81,110.84,110.7,110.82,78691.0,108.8054,108.8348,108.6974,108.8152,78691.0
2024-12-13 12:20:00,110.82,110.92,110.78,110.92,52288.0,108.8152,108.9134,108.7759,108.9134,52288.0
2024-12-13 12:25:00,110.92,111.03,110.89,110.96,33780.0,108.9134,109.0214,108.8839,108.9527,33780.0
2024-12-13 12:30:00,110.97,111.03,110.93,110.97,45198.0,108.9625,109.0214,108.9232,108.9625,45198.0
2024-12-13 12:35:00,110.97,111.03,110.93,110.93,39390.0,108.9625,109.0214,108.9232,108.9232,39390.0
2024-12-13 12:40:00,110.9,111.01,110.88,110.91,43582.0,108.8937,109.0018,108.8741,108.9036,43582.0
2024-12-13 12:45:00,110.9,110.94,110.83,110.94,52831.0,108.8937,108.933,108.825,108.933,52831.0
2024-12-13 12:50:00,110.94,110.98,110.88,110.91,37649.0,108.933,108.9723,108.8741,108.9036,37649.0
2024-12-13 12:55:00,110.91,110.91,110.83,110.89,73485.0,108.9036,108.9036,108.825,108.8839,73485.0
2024-12-13 13:00:00,110.9,110.9,110.8,110.8,52878.0,108.8937,108.8937,108.7956,108.7956,52878.0
2024-12-13 13:05:00,110.78,110.79,110.66,110.74,55560.0,108.7759,108.7857,108.6581,108.7366,55560.0
2024-12-13 13:10:00,110.74,110.8,110.7,110.78,29113.0,108.7366,108.7956,108.6974,108.7759,29113.0
2024-12-13 13:15:00,110.77,110.91,110.75,110.87,64219.0,108.7661,108.9036,108.7465,108.8643,64219.0
2024-12-13 13:20:00,110.85,110.88,110.81,110.86,36036.0,108.8447,108.8741,108.8054,108.8545,36036.0
2024-12-13 13:25:00,110.85,110.92,110.77,110.9,90700.0,108.8447,108.9134,108.7661,108.8937,90700.0
2024-12-13 13:30:00,110.9,110.98,110.88,110.95,53325.0,108.8937,108.9723,108.8741,108.9428,53325.0
2024-12-13 13:35:00,110.94,111.05,110.93,111.03,36015.0,108.933,109.041,108.9232,109.0214,36015.0
2024-12-13 13:40:00,111.02,111.06,110.97,111.0,32137.0,109.0116,109.0509,108.9625,108.9919,32137.0
2024-12-13 13:45:00,111.0,111.02,110.96,111.0,72239.0,108.9919,109.0116,108.9527,108.9919,72239.0
2024-12-13 13:50:00,110.99,111.03,110.97,110.98,52966.0,108.9821,109.0214,108.9625,108.9723,52966.0
2024-12-13 13:55:00,110.98,110.99,110.77,110.79,59484.0,108.9723,108.9821,108.7661,108.7857,59484.0
2024-12-13 14:00:00,110.78,110.86,110.76,110.82,42361.0,108.7759,108.8545,108.7563,108.8152,42361.0
2024-12-13 14:05:00,110.83,110.99,110.82,110.98,32575.0,108.825,108.9821,108.8152,108.9723,32575.0
2024-12-13 14:10:00,110.99,111.08,110.9,111.05,61232.0,108.9821,109.0705,108.8937,109.041,61232.0
2024-12-13 14:15:00,111.04,111.05,110.89,110.91,41422.0,109.0312,109.041,108.8839,108.9036,41422.0
2024-12-13 14:20:00,110.91,110.91,110.81,110.87,42291.0,108.9036,108.9036,108.8054,108.8643,42291.0
2024-12-13 14:25:00,110.88,110.88,110.71,110.73,51322.0,108.8741,108.8741,108.7072,108.7268,51322.0
2024-12-13 14:30:00,110.73,110.8,110.72,110.74,42927.0,108.7268,108.7956,108.717,108.7366,42927.0
2024-12-13 14:35:00,110.75,110.83,110.72,110.77,47039.0,108.7465,108.825,108.717,108.7661,47039.0
2024-12-13 14:40:00,110.77,110.84,110.76,110.81,32868.0,108.7661,108.8348,108.7563,108.8054,32868.0
2024-12-13 14:45:00,110.82,110.89,110.79,110.86,33121.0,108.8152,108.8839,108.7857,108.8545,33121.0
2024-12-13 14:50:00,110.86,110.9,110.76,110.8,50441.0,108.8545,108.8937,108.7563,108.7956,50441.0
2024-12-13 14:55:00,110.8,110.86,110.72,110.85,72177.0,108.7956,108.8545,108.717,108.8447,72177.0
2024-12-13 15:00:00,110.86,110.9,110.78,110.8,54616.0,108.8545,108.8937,108.7759,108.7956,54616.0
2024-12-13 15:05:00,110.79,110.83,110.72,110.73,72223.0,108.7857,108.825,108.717,108.7268,72223.0
2024-12-13 15:10:00,110.73,110.79,110.69,110.79,48607.0,108.7268,108.7857,108.6875,108.7857,48607.0
2024-12-13 15:15:00,110.79,110.84,110.74,110.77,54404.0,108.7857,108.8348,108.7366,108.7661,54404.0
2024-12-13 15:20:00,110.78,110.83,110.75,110.83,54999.0,108.7759,108.825,108.7465,108.825,54999.0
2024-12-13 15:25:00,110.83,110.83,110.76,110.8,65705.0,108.825,108.825,108.7563,108.7956,65705.0
2024-12-13 15:30:00,110.8,110.84,110.72,110.84,58312.0,108.7956,108.8348,108.717,108.8348,58312.0
2024-12-13 15:35:00,110.84,110.9,110.79,110.88,74287.0,108.8348,108.8937,108.7857,108.8741,74287.0
2024-12-13 15:40:00,110.88,110.89,110.81,110.81,86828.0,108.8741,108.8839,108.8054,108.8054,86828.0
2024-12-13 15:45:00,110.82,110.9,110.77,110.8,73599.0,108.8152,108.8937,108.7661,108.7956,73599.0
2024-12-13 15:50:00,110.8,110.8,110.6,110.62,134475.0,108.7956,108.7956,108.5992,108.6188,134475.0
2024-12-13 15:55:00,110.62,110.95,110.56,110.82,498846.0,108.6188,108.9428,108.5599,108.8152,498846.0
2024-12-16 09:30:00,110.2,110.28,110.03,110.03,59484.0,108.2064,108.285,108.0395,108.0395,59484.0
2024-12-16 09:35:00,110.04,110.07,109.55,109.7,568168.0,108.0493,108.0788,107.5682,107.7155,568168.0
2024-12-16 09:40:00,109.7,110.09,109.63,109.71,153423.0,107.7155,108.0984,107.6467,107.7253,153423.0
2024-12-16 09:45:00,109.72,109.98,109.67,109.97,94447.0,107.7351,107.9904,107.686,107.9806,94447.0
2024-12-16 09:50:00,109.97,110.0,109.8,109.92,114807.0,107.9806,108.01,107.8136,107.9315,114807.0
2024-12-16 09:55:00,109.93,110.07,109.82,109.88,242268.0,107.9413,108.0788,107.8333,107.8922,242268.0
2024-12-16 10:00:00,109.88,110.04,109.8,110.04,123635.0,107.8922,108.0493,107.8136,108.0493,123635.0
2024-12-16 10:05:00,110.05,110.35,110.02,110.28,138845.0,108.0591,108.3537,108.0297,108.285,138845.0
2024-12-16 10:10:00,110.27,110.4,110.16,110.34,118898.0,108.2751,108.4028,108.1671,108.3439,118898.0
2024-12-16 10:15:00,110.34,110.4,110.06,110.14,100043.0,108.3439,108.4028,108.0689,108.1475,100043.0
2024-12-16 10:20:00,110.13,110.16,109.92,110.03,123286.0,108.1377,108.1671,107.9315,108.0395,123286.0
2024-12-16 10:25:00,110.03,110.12,109.94,109.95,190318.0,108.0395,108.1279,107.9511,107.9609,190318.0
2024-12-16 10:30:00,109.94,109.97,109.75,109.86,93176.0,107.9511,107.9806,107.7646,107.8726,93176.0
2024-12-16 10:35:00,109.85,109.99,109.8,109.87,92150.0,107.8627,108.0002,107.8136,107.8824,92150.0
2024-12-16 10:40:00,109.85,110.02,109.81,109.9,146113.0,107.8627,108.0297,107.8235,107.9118,146113.0
2024-12-16 10:45:00,109.91,110.0,109.85,109.95,130473.0,107.9217,108.01,107.8627,107.9609,130473.0
2024-12-16 10:50:00,109.95,109.97,109.83,109.91,54882.0,107.9609,107.9806,107.8431,107.9217,54882.0
2024-12-16 10:55:00,109.91,110.01,109.9,109.97,372176.0,107.9217,108.0198,107.9118,107.9806,372176.0
2024-12-16 11:00:00,109.97,109.98,109.7,109.7,214750.0,107.9806,107.9904,107.7155,107.7155,214750.0
2024-12-16 11:05:00,109.7,109.83,109.65,109.79,394593.0,107.7155,107.8431,107.6664,107.8038,394593.0
2024-12-16 11:10:00,109.81,109.88,109.74,109.74,217432.0,107.8235,107.8922,107.7547,107.7547,217432.0
2024-12-16 11:15:00,109.76,109.78,109.49,109.57,200659.0,107.7744,107.794,107.5093,107.5878,200659.0
2024-12-16 11:20:00,109.56,109.68,109.38,109.65,150814.0,107.578,107.6958,107.4012,107.6664,150814.0
2024-12-16 11:25:00,109.66,109.74,109.43,109.45,183642.0,107.6762,107.7547,107.4503,107.47,183642.0
2024-12-16 11:30:00,109.46,109.76,109.4,109.69,174450.0,107.4798,107.7744,107.4209,107.7056,174450.0
2024-12-16 11:35:00,109.68,109.73,109.45,109.46,164646.0,107.6958,107.7449,107.47,107.4798,164646.0
2024-12-16 11:40:00,109.46,109.52,109.33,109.42,149519.0,107.4798,107.5387,107.3521,107.4405,149519.0
2024-12-16 11:45:00,109.41,109.45,109.16,109.27,161528.0,107.4307,107.47,107.1852,107.2932,161528.0
2024-12-16 11:50:00,109.28,109.37,109.21,109.23,141105.0,107.3031,107.3914,107.2343,107.254,141105.0
2024-12-16 11:55:00,109.23,109.41,109.21,109.35,145195.0,107.254,107.4307,107.2343,107.3718,145195.0
2024-12-16 12:00:00,109.37,109.41,109.2,109.24,154910.0,107.3914,107.4307,107.2245,107.2638,154910.0
2024-12-16 12:05:00,109.25,109.28,109.11,109.13,105625.0,107.2736,107.3031,107.1361,107.1558,105625.0
2024-12-16 12:10:00,109.13,109.33,109.12,109.3,133265.0,107.1558,107.3521,107.1459,107.3227,133265.0
2024-12-16 12:15:00,109.29,109.29,109.08,109.08,105063.0,107.3129,107.3129,107.1067,107.1067,105063.0
2024-12-16 12:20:00,109.07,109.13,109.02,109.07,101051.0,107.0969,107.1558,107.0478,107.0969,101051.0
2024-12-16 12:25:00,109.08,109.21,109.06,109.14,92748.0,107.1067,107.2343,107.087,107.1656,92748.0
2024-12-16 12:30:00,109.14,109.18,109.03,109.03,122258.0,107.1656,107.2049,107.0576,107.0576,122258.0
2024-12-16 12:35:00,109.02,109.12,108.95,108.97,200271.0,107.0478,107.1459,106.979,106.9987,200271.0
2024-12-16 12:40:00,108.97,109.04,108.82,108.85,107529.0,106.9987,107.0674,106.8514,106.8808,107529.0
2024-12-16 12:45:00,108.85,108.85,108.68,108.76,123298.0,106.8808,106.8808,106.7139,106.7925,123298.0
2024-12-16 12:50:00,108.76,109.03,108.73,109.03,126438.0,106.7925,107.0576,106.763,107.0576,126438.0
2024-12-16 12:55:00,109.03,109.04,108.75,108.9,106175.0,107.0576,107.0674,106.7826,106.9299,106175.0
2024-12-16 13:00:00,108.9,109.0,108.85,108.85,83549.0,106.9299,107.0281,106.8808,106.8808,83549.0
2024-12-16 13:05:00,108.86,108.88,108.71,108.77,62752.0,106.8907,106.9103,106.7434,106.8023,62752.0
2024-12-16 13:10:00,108.78,108.83,108.63,108.72,89492.0,106.8121,106.8612,106.6648,106.7532,89492.0
2024-12-16 13:15:00,108.71,108.74,108.58,108.65,111382.0,106.7434,106.7728,106.6157,106.6845,111382.0
2024-12-16 13:20:00,108.64,108.69,108.57,108.6,90850.0,106.6746,106.7237,106.6059,106.6354,90850.0
2024-12-16 13:25:00,108.6,108.62,108.47,108.55,127348.0,106.6354,106.655,106.5077,106.5863,127348.0
2024-12-16 13:30:00,108.56,108.64,108.42,108.5,101633.0,106.5961,106.6746,106.4586,106.5372,101633.0
2024-12-16 13:35:00,108.5,108.54,108.41,108.51,89622.0,106.5372,106.5764,106.4488,106.547,89622.0
2024-12-16 13:40:00,108.5,108.68,108.47,108.64,104156.0,106.5372,106.7139,106.5077,106.6746,104156.0
2024-12-16 13:45:00,108.63,108.65,108.55,108.57,67610.0,106.6648,106.6845,106.5863,106.6059,67610.0
2024-12-16 13:50:00,108.57,108.72,108.56,108.71,89262.0,106.6059,106.7532,106.5961,106.7434,89262.0
2024-12-16 13:55:00,108.71,108.74,108.58,108.66,114445.0,106.7434,106.7728,106.6157,106.6943,114445.0
2024-12-16 14:00:00,108.66,108.72,108.59,108.59,91391.0,106.6943,106.7532,106.6255,106.6255,91391.0
2024-12-16 14:05:00,108.59,108.66,108.58,108.59,81101.0,106.6255,106.6943,106.6157,106.6255,81101.0
2024-12-16 14:10:00,108.59,108.66,108.56,108.59,84843.0,106.6255,106.6943,106.5961,106.6255,84843.0
2024-12-16 14:15:00,108.59,108.72,108.56,108.6,101252.0,106.6255,106.7532,106.5961,106.6354,101252.0
2024-12-16 14:20:00,108.6,108.68,108.59,108.64,71793.0,106.6354,106.7139,106.6255,106.6746,71793.0
2024-12-16 14:25:00,108.65,108.68,108.41,108.45,112979.0,106.6845,106.7139,106.4488,106.4881,112979.0
2024-12-16 14:30:00,108.46,108.46,108.31,108.31,167987.0,106.4979,106.4979,106.3506,106.3506,167987.0
2024-12-16 14:35:00,108.31,108.35,108.23,108.29,136297.0,106.3506,106.3899,106.272,106.331,136297.0
2024-12-16 14:40:00,108.29,108.3,108.16,108.2,113042.0,106.331,106.3408,106.2033,106.2426,113042.0
2024-12-16 14:45:00,108.19,108.25,108.17,108.22,128092.0,106.2328,106.2917,106.2131,106.2622,128092.0
2024-12-16 14:50:00,108.22,108.32,108.17,108.19,144313.0,106.2622,106.3604,106.2131,106.2328,144313.0
2024-12-16 14:55:00,108.2,108.35,108.18,108.25,171563.0,106.2426,106.3899,106.223,106.2917,171563.0
2024-12-16 15:00:00,108.26,108.32,108.18,108.29,148660.0,106.3015,106.3604,106.223,106.331,148660.0
2024-12-16 15:05:00,108.3,108.42,108.27,108.38,133579.0,106.3408,106.4586,106.3113,106.4193,133579.0
2024-12-16 15:10:00,108.38,108.51,108.35,108.47,180273.0,106.4193,106.547,106.3899,106.5077,180273.0
2024-12-16 15:15:00,108.46,108.48,108.37,108.37,114255.0,106.4979,106.5175,106.4095,106.4095,114255.0
2024-12-16 15:20:00,108.37,108.4,108.27,108.38,119709.0,106.4095,106.439,106.3113,106.4193,119709.0
2024-12-16 15:25:00,108.39,108.45,108.35,108.4,130504.0,106.4292,106.4881,106.3899,106.439,130504.0
2024-12-16 15:30:00,108.4,108.51,108.39,108.48,172252.0,106.439,106.547,106.4292,106.5175,172252.0
2024-12-16 15:35:00,108.47,108.57,108.41,108.46,183515.0,106.5077,106.6059,106.4488,106.4979,183515.0
2024-12-16 15:40:00,108.47,108.48,108.3,108.33,168808.0,106.5077,106.5175,106.3408,106.3702,168808.0
2024-12-16 15:45:00,108.33,108.48,108.3,108.45,208205.0,106.3702,106.5175,106.3408,106.4881,208205.0
2024-12-16 15:50:00,108.45,108.51,108.21,108.3,376878.0,106.4881,106.547,106.2524,106.3408,376878.0
2024-12-16 15:55:00,108.3,108.48,108.22,108.45,888885.0,106.3408,106.5175,106.2622,106.4881,888885.0
2024-12-17 09:30:00,107.23,107.5,107.07,107.2,583170.0,105.2901,105.5553,105.133,105.2607,583170.0
2024-12-17 09:35:00,107.15,107.37,106.91,107.08,251169.0,105.2116,105.4276,104.9759,105.1429,251169.0
2024-12-17 09:40:00,107.1,107.31,106.83,107.04,235324.0,105.1625,105.3687,104.8974,105.1036,235324.0
2024-12-17 09:45:00,107.03,107.39,106.98,107.38,150775.0,105.0938,105.4472,105.0447,105.4374,150775.0
2024-12-17 09:50:00,107.38,107.72,107.3,107.71,106129.0,105.4374,105.7713,105.3589,105.7615,106129.0
2024-12-17 09:55:00,107.7,107.77,107.5,107.73,123490.0,105.7516,105.8204,105.5553,105.7811,123490.0
2024-12-17 10:00:00,107.72,107.73,107.46,107.57,128025.0,105.7713,105.7811,105.516,105.624,128025.0
2024-12-17 10:05:00,107.57,107.57,107.14,107.16,93250.0,105.624,105.624,105.2018,105.2214,93250.0
2024-12-17 10:10:00,107.17,107.36,107.06,107.27,95253.0,105.2312,105.4178,105.1232,105.3294,95253.0
2024-12-17 10:15:00,107.27,107.56,107.27,107.48,98971.0,105.3294,105.6142,105.3294,105.5356,98971.0
2024-12-17 10:20:00,107.44,107.53,107.35,107.51,90230.0,105.4963,105.5847,105.408,105.5651,90230.0
2024-12-17 10:25:00,107.49,107.57,107.32,107.48,82614.0,105.5454,105.624,105.3785,105.5356,82614.0
2024-12-17 10:30:00,107.49,107.56,107.44,107.52,119680.0,105.5454,105.6142,105.4963,105.5749,119680.0
2024-12-17 10:35:00,107.52,107.58,107.28,107.33,116536.0,105.5749,105.6338,105.3392,105.3883,116536.0
2024-12-17 10:40:00,107.33,107.33,107.12,107.16,108831.0,105.3883,105.3883,105.1821,105.2214,108831.0
2024-12-17 10:45:00,107.15,107.35,107.13,107.29,103880.0,105.2116,105.408,105.1919,105.3491,103880.0
2024-12-17 10:50:00,107.29,107.32,107.2,107.25,114077.0,105.3491,105.3785,105.2607,105.3098,114077.0
2024-12-17 10:55:00,107.24,107.31,107.17,107.18,80430.0,105.3,105.3687,105.2312,105.241,80430.0
2024-12-17 11:00:00,107.18,107.47,107.16,107.33,263266.0,105.241,105.5258,105.2214,105.3883,263266.0
2024-12-17 11:05:00,107.34,107.42,107.22,107.37,150648.0,105.3981,105.4767,105.2803,105.4276,150648.0
2024-12-17 11:10:00,107.37,107.4,107.24,107.29,85041.0,105.4276,105.4571,105.3,105.3491,85041.0
2024-12-17 11:15:00,107.29,107.35,107.22,107.3,68525.0,105.3491,105.408,105.2803,105.3589,68525.0
2024-12-17 11:20:00,107.29,107.32,107.09,107.1,128459.0,105.3491,105.3785,105.1527,105.1625,128459.0
2024-12-17 11:25:00,107.1,107.13,107.02,107.07,97974.0,105.1625,105.1919,105.0839,105.133,97974.0
2024-12-17 11:30:00,107.07,107.28,107.07,107.16,167529.0,105.133,105.3392,105.133,105.2214,167529.0
2024-12-17 11:35:00,107.16,107.2,106.98,106.99,105417.0,105.2214,105.2607,105.0447,105.0545,105417.0
2024-12-17 11:40:00,106.99,107.07,106.93,107.06,87056.0,105.0545,105.133,104.9956,105.1232,87056.0
2024-12-17 11:45:00,107.06,107.08,106.88,107.01,57867.0,105.1232,105.1429,104.9465,105.0741,57867.0
2024-12-17 11:50:00,107.01,107.2,107.0,107.17,88300.0,105.0741,105.2607,105.0643,105.2312,88300.0
2024-12-17 11:55:00,107.17,107.25,107.15,107.22,66417.0,105.2312,105.3098,105.2116,105.2803,66417.0
2024-12-17 12:00:00,107.22,107.34,107.13,107.14,77474.0,105.2803,105.3981,105.1919,105.2018,77474.0
2024-12-17 12:05:00,107.15,107.19,106.95,106.97,78621.0,105.2116,105.2509,105.0152,105.0348,78621.0
2024-12-17 12:10:00,106.97,107.13,106.94,107.07,67066.0,105.0348,105.1919,105.0054,105.133,67066.0
2024-12-17 12:15:00,107.07,107.16,107.03,107.13,79621.0,105.133,105.2214,105.0938,105.1919,79621.0
2024-12-17 12:20:00,107.15,107.24,106.99,107.0,89542.0,105.2116,105.3,105.0545,105.0643,89542.0
2024-12-17 12:25:00,107.0,107.06,106.79,106.8,74395.0,105.0643,105.1232,104.8581,104.8679,74395.0
2024-12-17 12:30:00,106.8,106.99,106.78,106.97,122024.0,104.8679,105.0545,104.8483,105.0348,122024.0
2024-12-17 12:35:00,106.96,107.1,106.91,107.09,55940.0,105.025,105.1625,104.9759,105.1527,55940.0
2024-12-17 12:40:00,107.1,107.13,106.97,107.0,99159.0,105.1625,105.1919,105.0348,105.0643,99159.0
2024-12-17 12:45:00,106.98,107.16,106.93,107.13,62000.0,105.0447,105.2214,104.9956,105.1919,62000.0
2024-12-17 12:50:00,107.12,107.18,107.01,107.01,55104.0,105.1821,105.241,105.0741,105.0741,55104.0
2024-12-17 12:55:00,107.03,107.07,106.98,107.03,51050.0,105.0938,105.133,105.0447,105.0938,51050.0
2024-12-17 13:00:00,107.02,107.13,107.0,107.07,48330.0,105.0839,105.1919,105.0643,105.133,48330.0
2024-12-17 13:05:00,107.07,107.08,106.95,106.97,57413.0,105.133,105.1429,105.0152,105.0348,57413.0
2024-12-17 13:10:00,106.97,107.03,106.93,106.97,45197.0,105.0348,105.0938,104.9956,105.0348,45197.0
2024-12-17 13:15:00,106.98,107.1,106.98,107.07,57412.0,105.0447,105.1625,105.0447,105.133,57412.0
2024-12-17 13:20:00,107.08,107.15,107.01,107.03,66456.0,105.1429,105.2116,105.0741,105.0938,66456.0
2024-12-17 13:25:00,107.04,107.15,106.99,107.12,69856.0,105.1036,105.2116,105.0545,105.1821,69856.0
2024-12-17 13:30:00,107.14,107.18,107.08,107.15,54041.0,105.2018,105.241,105.1429,105.2116,54041.0
2024-12-17 13:35:00,107.15,107.15,107.0,107.06,101773.0,105.2116,105.2116,105.0643,105.1232,101773.0
2024-12-17 13:40:00,107.06,107.13,107.01,107.08,63734.0,105.1232,105.1919,105.0741,105.1429,63734.0
2024-12-17 13:45:00,107.08,107.19,107.06,107.07,78898.0,105.1429,105.2509,105.1232,105.133,78898.0
2024-12-17 13:50:00,107.07,107.31,107.04,107.22,89341.0,105.133,105.3687,105.1036,105.2803,89341.0
2024-12-17 13:55:00,107.23,107.29,107.18,107.25,82986.0,105.2901,105.3491,105.241,105.3098,82986.0
2024-12-17 14:00:00,107.25,107.27,107.11,107.11,65191.0,105.3098,105.3294,105.1723,105.1723,65191.0
2024-12-17 14:05:00,107.11,107.2,107.08,107.15,51376.0,105.1723,105.2607,105.1429,105.2116,51376.0
2024-12-17 14:10:00,107.14,107.17,107.05,107.09,40987.0,105.2018,105.2312,105.1134,105.1527,40987.0
2024-12-17 14:15:00,107.1,107.14,107.03,107.05,75127.0,105.1625,105.2018,105.0938,105.1134,75127.0
2024-12-17 14:20:00,107.05,107.09,107.0,107.03,67099.0,105.1134,105.1527,105.0643,105.0938,67099.0
2024-12-17 14:25:00,107.03,107.12,107.01,107.12,53074.0,105.0938,105.1821,105.0741,105.1821,53074.0
2024-12-17 14:30:00,107.12,107.2,107.08,107.18,101090.0,105.1821,105.2607,105.1429,105.241,101090.0
2024-12-17 14:35:00,107.18,107.35,107.15,107.31,101889.0,105.241,105.408,105.2116,105.3687,101889.0
2024-12-17 14:40:00,107.31,107.35,107.23,107.31,104147.0,105.3687,105.408,105.2901,105.3687,104147.0
2024-12-17 14:45:00,107.31,107.47,107.3,107.4,168736.0,105.3687,105.5258,105.3589,105.4571,168736.0
2024-12-17 14:50:00,107.41,107.41,107.29,107.34,77748.0,105.4669,105.4669,105.3491,105.3981,77748.0
2024-12-17 14:55:00,107.34,107.47,107.33,107.46,83816.0,105.3981,105.5258,105.3883,105.516,83816.0
2024-12-17 15:00:00,107.47,107.51,107.31,107.36,81650.0,105.5258,105.5651,105.3687,105.4178,81650.0
2024-12-17 15:05:00,107.36,107.54,107.35,107.53,88817.0,105.4178,105.5945,105.408,105.5847,88817.0
2024-12-17 15:10:00,107.53,107.59,107.48,107.48,79553.0,105.5847,105.6436,105.5356,105.5356,79553.0
2024-12-17 15:15:00,107.48,107.64,107.45,107.53,156870.0,105.5356,105.6927,105.5062,105.5847,156870.0
2024-12-17 15:20:00,107.53,107.73,107.48,107.7,97606.0,105.5847,105.7811,105.5356,105.7516,97606.0
2024-12-17 15:25:00,107.7,107.73,107.63,107.67,99738.0,105.7516,105.7811,105.6829,105.7222,99738.0
2024-12-17 15:30:00,107.67,107.99,107.66,107.94,106727.0,105.7222,106.0364,105.7124,105.9873,106727.0
2024-12-17 15:35:00,107.94,107.96,107.82,107.86,102762.0,105.9873,106.0069,105.8695,105.9087,102762.0
2024-12-17 15:40:00,107.86,107.91,107.78,107.87,136101.0,105.9087,105.9578,105.8302,105.9186,136101.0
2024-12-17 15:45:00,107.87,107.96,107.85,107.95,147901.0,105.9186,106.0069,105.8989,105.9971,147901.0
2024-12-17 15:50:00,107.96,108.17,107.96,108.05,228540.0,106.0069,106.2131,106.0069,106.0953,228540.0
2024-12-17 15:55:00,108.06,108.09,107.9,108.02,596466.0,106.1051,106.1346,105.948,106.0658,596466.0
2024-12-18 09:30:00,107.57,108.25,107.26,108.25,625900.0,105.624,106.2917,105.3196,106.2917,625900.0
2024-12-18 09:35:00,108.25,108.48,108.08,108.3,175600.0,106.2917,106.5175,106.1248,106.3408,175600.0
2024-12-18 09:40:00,108.3,108.34,107.77,107.82,158541.0,106.3408,106.3801,105.8204,105.8695,158541.0
2024-12-18 09:45:00,107.8,108.06,107.78,108.01,106792.0,105.8498,106.1051,105.8302,106.056,106792.0
2024-12-18 09:50:00,108.02,108.27,107.82,107.88,136238.0,106.0658,106.3113,105.8695,105.9284,136238.0
2024-12-18 09:55:00,107.88,107.91,107.73,107.91,117605.0,105.9284,105.9578,105.7811,105.9578,117605.0
2024-12-18 10:00:00,107.9,107.97,107.66,107.85,151456.0,105.948,106.0168,105.7124,105.8989,151456.0
2024-12-18 10:05:00,107.86,107.98,107.74,107.96,143955.0,105.9087,106.0266,105.7909,106.0069,143955.0
2024-12-18 10:10:00,107.95,108.09,107.86,108.0,84417.0,105.9971,106.1346,105.9087,106.0462,84417.0
2024-12-18 10:15:00,108.01,108.15,107.97,108.1,75715.0,106.056,106.1935,106.0168,106.1444,75715.0
2024-12-18 10:20:00,108.1,108.18,107.98,108.12,67953.0,106.1444,106.223,106.0266,106.164,67953.0
2024-12-18 10:25:00,108.13,108.18,108.08,108.09,83829.0,106.1739,106.223,106.1248,106.1346,83829.0
2024-12-18 10:30:00,108.08,108.31,108.05,108.27,93400.0,106.1248,106.3506,106.0953,106.3113,93400.0
2024-12-18 10:35:00,108.28,108.43,108.26,108.4,69097.0,106.3211,106.4684,106.3015,106.439,69097.0
2024-12-18 10:40:00,108.39,108.44,108.31,108.31,93517.0,106.4292,106.4782,106.3506,106.3506,93517.0
2024-12-18 10:45:00,108.31,108.31,108.12,108.26,168331.0,106.3506,106.3506,106.164,106.3015,168331.0
2024-12-18 10:50:00,108.26,108.42,108.25,108.35,81642.0,106.3015,106.4586,106.2917,106.3899,81642.0
2024-12-18 10:55:00,108.35,108.39,108.25,108.34,67046.0,106.3899,106.4292,106.2917,106.3801,67046.0
2024-12-18 11:00:00,108.34,108.37,108.22,108.23,85922.0,106.3801,106.4095,106.2622,106.272,85922.0
2024-12-18 11:05:00,108.26,108.41,108.25,108.4,59507.0,106.3015,106.4488,106.2917,106.439,59507.0
2024-12-18 11:10:00,108.4,108.6,108.36,108.59,104996.0,106.439,106.6354,106.3997,106.6255,104996.0
2024-12-18 11:15:00,108.6,108.69,108.58,108.65,88795.0,106.6354,106.7237,106.6157,106.6845,88795.0
2024-12-18 11:20:00,108.66,108.79,108.64,108.72,132401.0,106.6943,106.8219,106.6746,106.7532,132401.0
2024-12-18 11:25:00,108.72,108.77,108.65,108.72,106118.0,106.7532,106.8023,106.6845,106.7532,106118.0
2024-12-18 11:30:00,108.71,108.72,108.41,108.45,144515.0,106.7434,106.7532,106.4488,106.4881,144515.0
2024-12-18 11:35:00,108.44,108.54,108.42,108.52,52542.0,106.4782,106.5764,106.4586,106.5568,52542.0
2024-12-18 11:40:00,108.51,108.6,108.34,108.4,63879.0,106.547,106.6354,106.3801,106.439,63879.0
2024-12-18 11:45:00,108.39,108.58,108.38,108.57,52849.0,106.4292,106.6157,106.4193,106.6059,52849.0
2024-12-18 11:50:00,108.57,108.57,108.46,108.52,47750.0,106.6059,106.6059,106.4979,106.5568,47750.0
2024-12-18 11:55:00,108.53,108.57,108.44,108.53,86778.0,106.5666,106.6059,106.4782,106.5666,86778.0
2024-12-18 12:00:00,108.54,108.55,108.4,108.4,49446.0,106.5764,106.5863,106.439,106.439,49446.0
2024-12-18 12:05:00,108.41,108.52,108.39,108.51,52560.0,106.4488,106.5568,106.4292,106.547,52560.0
2024-12-18 12:10:00,108.52,108.69,108.52,108.64,69883.0,106.5568,106.7237,106.5568,106.6746,69883.0
2024-12-18 12:15:00,108.63,108.75,108.59,108.74,61420.0,106.6648,106.7826,106.6255,106.7728,61420.0
2024-12-18 12:20:00,108.74,108.83,108.7,108.72,66566.0,106.7728,106.8612,106.7335,106.7532,66566.0
2024-12-18 12:25:00,108.72,108.74,108.58,108.58,65085.0,106.7532,106.7728,106.6157,106.6157,65085.0
2024-12-18 12:30:00,108.57,108.58,108.49,108.53,74313.0,106.6059,106.6157,106.5273,106.5666,74313.0
2024-12-18 12:35:00,108.51,108.62,108.46,108.46,43481.0,106.547,106.655,106.4979,106.4979,43481.0
2024-12-18 12:40:00,108.46,108.53,108.43,108.47,37388.0,106.4979,106.5666,106.4684,106.5077,37388.0
2024-12-18 12:45:00,108.46,108.52,108.46,108.46,68102.0,106.4979,106.5568,106.4979,106.4979,68102.0
2024-12-18 12:50:00,108.45,108.48,108.37,108.43,36690.0,106.4881,106.5175,106.4095,106.4684,36690.0
2024-12-18 12:55:00,108.42,108.45,108.36,108.37,83507.0,106.4586,106.4881,106.3997,106.4095,83507.0
2024-12-18 13:00:00,108.4,108.43,108.33,108.4,54478.0,106.439,106.4684,106.3702,106.439,54478.0
2024-12-18 13:05:00,108.39,108.44,108.3,108.4,68327.0,106.4292,106.4782,106.3408,106.439,68327.0
2024-12-18 13:10:00,108.4,108.44,108.3,108.35,41102.0,106.439,106.4782,106.3408,106.3899,41102.0
2024-12-18 13:15:00,108.37,108.44,108.26,108.28,70410.0,106.4095,106.4782,106.3015,106.3211,70410.0
2024-12-18 13:20:00,108.27,108.3,108.13,108.14,74880.0,106.3113,106.3408,106.1739,106.1837,74880.0
2024-12-18 13:25:00,108.15,108.27,108.12,108.24,65840.0,106.1935,106.3113,106.164,106.2819,65840.0
2024-12-18 13:30:00,108.23,108.3,108.2,108.29,50554.0,106.272,106.3408,106.2426,106.331,50554.0
2024-12-18 13:35:00,108.3,108.31,108.22,108.24,46412.0,106.3408,106.3506,106.2622,106.2819,46412.0
2024-12-18 13:40:00,108.24,108.31,108.21,108.31,33276.0,106.2819,106.3506,106.2524,106.3506,33276.0
2024-12-18 13:45:00,108.3,108.33,108.24,108.27,48415.0,106.3408,106.3702,106.2819,106.3113,48415.0
2024-12-18 13:50:00,108.27,108.37,108.26,108.36,59732.0,106.3113,106.4095,106.3015,106.3997,59732.0
2024-12-18 13:55:00,108.36,108.39,108.32,108.38,39514.0,106.3997,106.4292,106.3604,106.4193,39514.0
2024-12-18 14:00:00,108.37,108.37,108.15,108.24,120262.0,106.4095,106.4095,106.1935,106.2819,120262.0
2024-12-18 14:05:00,108.25,108.31,108.04,108.17,78271.0,106.2917,106.3506,106.0855,106.2131,78271.0
2024-12-18 14:10:00,108.18,108.2,108.01,108.03,56041.0,106.223,106.2426,106.056,106.0757,56041.0
2024-12-18 14:15:00,108.03,108.13,107.95,108.07,69180.0,106.0757,106.1739,105.9971,106.1149,69180.0
2024-12-18 14:20:00,108.08,108.15,108.01,108.07,43566.0,106.1248,106.1935,106.056,106.1149,43566.0
2024-12-18 14:25:00,108.07,108.2,108.01,108.02,40638.0,106.1149,106.2426,106.056,106.0658,40638.0
2024-12-18 14:30:00,108.02,108.18,107.96,108.02,113443.0,106.0658,106.223,106.0069,106.0658,113443.0
2024-12-18 14:35:00,108.02,108.11,107.94,108.07,67969.0,106.0658,106.1542,105.9873,106.1149,67969.0
2024-12-18 14:40:00,108.11,108.18,108.01,108.11,74312.0,106.1542,106.223,106.056,106.1542,74312.0
2024-12-18 14:45:00,108.12,108.13,107.91,107.95,181348.0,106.164,106.1739,105.9578,105.9971,181348.0
2024-12-18 14:50:00,107.95,107.99,107.8,107.98,105489.0,105.9971,106.0364,105.8498,106.0266,105489.0
2024-12-18 14:55:00,107.98,108.0,107.85,107.95,170427.0,106.0266,106.0462,105.8989,105.9971,170427.0
2024-12-18 15:00:00,107.97,108.14,107.93,108.06,107561.0,106.0168,106.1837,105.9775,106.1051,107561.0
2024-12-18 15:05:00,108.06,108.19,107.98,108.06,176269.0,106.1051,106.2328,106.0266,106.1051,176269.0
2024-12-18 15:10:00,108.07,108.09,107.9,107.91,103170.0,106.1149,106.1346,105.948,105.9578,103170.0
2024-12-18 15:15:00,107.91,108.06,107.88,107.91,83145.0,105.9578,106.1051,105.9284,105.9578,83145.0
2024-12-18 15:20:00,107.91,108.07,107.89,108.03,151266.0,105.9578,106.1149,105.9382,106.0757,151266.0
2024-12-18 15:25:00,108.04,108.05,107.72,107.76,124174.0,106.0855,106.0953,105.7713,105.8106,124174.0
2024-12-18 15:30:00,107.75,107.79,107.51,107.52,143259.0,105.8007,105.84,105.5651,105.5749,143259.0
2024-12-18 15:35:00,107.51,107.52,107.15,107.16,203801.0,105.5651,105.5749,105.2116,105.2214,203801.0
2024-12-18 15:40:00,107.14,107.14,106.61,106.64,292504.0,105.2018,105.2018,104.6814,104.7108,292504.0
2024-12-18 15:45:00,106.64,107.0,106.54,106.76,255565.0,104.7108,105.0643,104.6126,104.8286,255565.0
2024-12-18 15:50:00,106.76,106.85,106.6,106.65,355198.0,104.8286,104.917,104.6715,104.7206,355198.0
2024-12-18 15:55:00,106.64,106.65,106.31,106.4,1013320.0,104.7108,104.7206,104.3868,104.4752,1013320.0
2024-12-19 09:30:00,107.39,107.39,107.0,107.24,30156.0,105.4472,105.4472,105.0643,105.3,30156.0
2024-12-19 09:35:00,107.21,107.67,106.79,107.27,726589.0,105.2705,105.7222,104.8581,105.3294,726589.0
2024-12-19 09:40:00,107.29,107.31,106.73,107.2,197170.0,105.3491,105.3687,104.7992,105.2607,197170.0
2024-12-19 09:45:00,107.22,107.23,106.87,107.05,143394.0,105.2803,105.2901,104.9367,105.1134,143394.0
2024-12-19 09:50:00,107.05,107.13,106.84,106.9,129647.0,105.1134,105.1919,104.9072,104.9661,129647.0
2024-12-19 09:55:00,106.91,107.16,106.75,107.14,200079.0,104.9759,105.2214,104.8188,105.2018,200079.0
2024-12-19 10:00:00,107.15,107.18,106.4,106.56,179932.0,105.2116,105.241,104.4752,104.6323,179932.0
2024-12-19 10:05:00,106.56,106.75,106.4,106.4,119632.0,104.6323,104.8188,104.4752,104.4752,119632.0
2024-12-19 10:10:00,106.4,106.64,106.25,106.26,147828.0,104.4752,104.7108,104.3279,104.3377,147828.0
2024-12-19 10:15:00,106.26,106.53,106.2,106.49,117271.0,104.3377,104.6028,104.2788,104.5635,117271.0
2024-12-19 10:20:00,106.49,106.61,106.4,106.54,84926.0,104.5635,104.6814,104.4752,104.6126,84926.0
2024-12-19 10:25:00,106.54,106.96,106.5,106.95,133655.0,104.6126,105.025,104.5733,105.0152,133655.0
2024-12-19 10:30:00,106.95,107.04,106.5,106.53,180119.0,105.0152,105.1036,104.5733,104.6028,180119.0
2024-12-19 10:35:00,106.54,106.65,106.41,106.53,168300.0,104.6126,104.7206,104.485,104.6028,168300.0
2024-12-19 10:40:00,106.55,106.73,106.47,106.62,102849.0,104.6224,104.7992,104.5439,104.6912,102849.0
2024-12-19 10:45:00,106.61,106.63,106.28,106.33,104635.0,104.6814,104.701,104.3573,104.4064,104635.0
2024-12-19 10:50:00,106.33,106.48,106.28,106.35,100975.0,104.4064,104.5537,104.3573,104.4261,100975.0
2024-12-19 10:55:00,106.36,106.4,106.25,106.3,101477.0,104.4359,104.4752,104.3279,104.377,101477.0
2024-12-19 11:00:00,106.29,106.45,106.2,106.36,99389.0,104.3671,104.5242,104.2788,104.4359,99389.0
2024-12-19 11:05:00,106.36,106.41,106.23,106.36,86283.0,104.4359,104.485,104.3082,104.4359,86283.0
2024-12-19 11:10:00,106.36,106.45,106.23,106.28,87288.0,104.4359,104.5242,104.3082,104.3573,87288.0
2024-12-19 11:15:00,106.29,106.42,106.2,106.36,90341.0,104.3671,104.4948,104.2788,104.4359,90341.0
2024-12-19 11:20:00,106.36,106.37,106.17,106.25,99077.0,104.4359,104.4457,104.2493,104.3279,99077.0
2024-12-19 11:25:00,106.25,106.35,106.1,106.11,149371.0,104.3279,104.4261,104.1806,104.1904,149371.0
2024-12-19 11:30:00,106.1,106.14,105.94,106.11,192395.0,104.1806,104.2199,104.0235,104.1904,192395.0
2024-12-19 11:35:00,106.11,106.16,106.0,106.09,118677.0,104.1904,104.2395,104.0824,104.1708,118677.0
2024-12-19 11:40:00,106.08,106.13,106.02,106.09,125907.0,104.1609,104.21,104.102,104.1708,125907.0
2024-12-19 11:45:00,106.09,106.28,106.07,106.19,63403.0,104.1708,104.3573,104.1511,104.269,63403.0
2024-12-19 11:50:00,106.21,106.27,105.92,105.93,133119.0,104.2886,104.3475,104.0038,104.0137,133119.0
2024-12-19 11:55:00,105.92,105.98,105.82,105.84,95961.0,104.0038,104.0628,103.9056,103.9253,95961.0
2024-12-19 12:00:00,105.82,106.02,105.82,105.97,103508.0,103.9056,104.102,103.9056,104.0529,103508.0
2024-12-19 12:05:00,105.97,106.16,105.96,106.11,57423.0,104.0529,104.2395,104.0431,104.1904,57423.0
2024-12-19 12:10:00,106.13,106.19,106.11,106.11,58906.0,104.21,104.269,104.1904,104.1904,58906.0
2024-12-19 12:15:00,106.12,106.22,106.08,106.15,70146.0,104.2002,104.2984,104.1609,104.2297,70146.0
2024-12-19 12:20:00,106.16,106.16,105.96,105.97,64246.0,104.2395,104.2395,104.0431,104.0529,64246.0
2024-12-19 12:25:00,105.97,106.02,105.89,105.95,91799.0,104.0529,104.102,103.9744,104.0333,91799.0
2024-12-19 12:30:00,105.95,105.97,105.83,105.93,73102.0,104.0333,104.0529,103.9155,104.0137,73102.0
2024-12-19 12:35:00,105.93,105.96,105.85,105.92,89124.0,104.0137,104.0431,103.9351,104.0038,89124.0
2024-12-19 12:40:00,105.9,105.94,105.75,105.76,55915.0,103.9842,104.0235,103.8369,103.8467,55915.0
2024-12-19 12:45:00,105.77,105.85,105.7,105.74,62089.0,103.8566,103.9351,103.7878,103.8271,62089.0
2024-12-19 12:50:00,105.75,105.9,105.71,105.9,76788.0,103.8369,103.9842,103.7976,103.9842,76788.0
2024-12-19 12:55:00,105.9,105.95,105.82,105.85,63423.0,103.9842,104.0333,103.9056,103.9351,63423.0
2024-12-19 13:00:00,105.85,105.85,105.73,105.76,50091.0,103.9351,103.9351,103.8173,103.8467,50091.0
2024-12-19 13:05:00,105.76,105.96,105.75,105.94,79388.0,103.8467,104.0431,103.8369,104.0235,79388.0
2024-12-19 13:10:00,105.94,106.02,105.89,105.94,82282.0,104.0235,104.102,103.9744,104.0235,82282.0
2024-12-19 13:15:00,105.92,105.92,105.75,105.79,75714.0,104.0038,104.0038,103.8369,103.8762,75714.0
2024-12-19 13:20:00,105.81,105.81,105.59,105.63,82598.0,103.8958,103.8958,103.6798,103.7191,82598.0
2024-12-19 13:25:00,105.63,105.74,105.52,105.73,73899.0,103.7191,103.8271,103.6111,103.8173,73899.0
2024-12-19 13:30:00,105.73,105.79,105.71,105.73,63471.0,103.8173,103.8762,103.7976,103.8173,63471.0
2024-12-19 13:35:00,105.75,105.87,105.72,105.74,106934.0,103.8369,103.9547,103.8075,103.8271,106934.0
2024-12-19 13:40:00,105.74,105.82,105.72,105.81,62940.0,103.8271,103.9056,103.8075,103.8958,62940.0
2024-12-19 13:45:00,105.81,105.81,105.73,105.74,52665.0,103.8958,103.8958,103.8173,103.8271,52665.0
2024-12-19 13:50:00,105.73,105.74,105.63,105.67,76840.0,103.8173,103.8271,103.7191,103.7584,76840.0
2024-12-19 13:55:00,105.67,105.74,105.62,105.69,113276.0,103.7584,103.8271,103.7093,103.778,113276.0
2024-12-19 14:00:00,105.68,105.86,105.64,105.86,101197.0,103.7682,103.9449,103.7289,103.9449,101197.0
2024-12-19 14:05:00,105.85,105.86,105.56,105.58,67225.0,103.9351,103.9449,103.6504,103.67,67225.0
2024-12-19 14:10:00,105.57,105.58,105.41,105.5,118366.0,103.6602,103.67,103.5031,103.5914,118366.0
2024-12-19 14:15:00,105.51,105.58,105.46,105.56,88398.0,103.6013,103.67,103.5522,103.6504,88398.0
2024-12-19 14:20:00,105.57,105.82,105.54,105.74,103319.0,103.6602,103.9056,103.6307,103.8271,103319.0
2024-12-19 14:25:00,105.75,105.77,105.59,105.64,152607.0,103.8369,103.8566,103.6798,103.7289,152607.0
2024-12-19 14:30:00,105.64,105.8,105.53,105.72,231757.0,103.7289,103.886,103.6209,103.8075,231757.0
2024-12-19 14:35:00,105.71,105.72,105.55,105.59,91756.0,103.7976,103.8075,103.6405,103.6798,91756.0
2024-12-19 14:40:00,105.58,105.6,105.45,105.52,147371.0,103.67,103.6896,103.5423,103.6111,147371.0
2024-12-19 14:45:00,105.52,105.6,105.51,105.54,100138.0,103.6111,103.6896,103.6013,103.6307,100138.0
2024-12-19 14:50:00,105.55,105.65,105.52,105.62,100143.0,103.6405,103.7387,103.6111,103.7093,100143.0
2024-12-19 14:55:00,105.62,105.62,105.42,105.42,128634.0,103.7093,103.7093,103.5129,103.5129,128634.0
2024-12-19 15:00:00,105.44,105.59,105.41,105.56,240592.0,103.5325,103.6798,103.5031,103.6504,240592.0
2024-12-19 15:05:00,105.55,105.59,105.46,105.58,191431.0,103.6405,103.6798,103.5522,103.67,191431.0
2024-12-19 15:10:00,105.58,105.68,105.52,105.63,130715.0,103.67,103.7682,103.6111,103.7191,130715.0
2024-12-19 15:15:00,105.63,105.69,105.56,105.66,123978.0,103.7191,103.778,103.6504,103.7485,123978.0
2024-12-19 15:20:00,105.66,105.72,105.49,105.51,186962.0,103.7485,103.8075,103.5816,103.6013,186962.0
2024-12-19 15:25:00,105.5,105.52,105.41,105.5,165209.0,103.5914,103.6111,103.5031,103.5914,165209.0
2024-12-19 15:30:00,105.5,105.68,105.5,105.56,130294.0,103.5914,103.7682,103.5914,103.6504,130294.0
2024-12-19 15:35:00,105.56,105.78,105.36,105.73,199386.0,103.6504,103.8664,103.454,103.8173,199386.0
2024-12-19 15:40:00,105.74,105.97,105.68,105.97,156922.0,103.8271,104.0529,103.7682,104.0529,156922.0
2024-12-19 15:45:00,105.97,105.97,105.74,105.76,151796.0,104.0529,104.0529,103.8271,103.8467,151796.0
2024-12-19 15:50:00,105.75,105.75,105.23,105.27,336446.0,103.8369,103.8369,103.3263,103.3656,336446.0
2024-12-19 15:55:00,105.28,105.49,105.21,105.49,987045.0,103.3754,103.5816,103.3067,103.5816,987045.0
2024-12-20 09:30:00,105.45,105.52,105.08,105.17,2959822.0,103.5423,103.6111,103.179,103.2674,2959822.0
2024-12-20 09:35:00,105.13,105.62,104.96,105.21,270082.0,103.2281,103.7093,103.0612,103.3067,270082.0
2024-12-20 09:40:00,105.18,105.44,105.14,105.35,130932.0,103.2772,103.5325,103.2379,103.4441,130932.0
2024-12-20 09:45:00,105.4,105.48,104.97,105.1,222431.0,103.4932,103.5718,103.071,103.1987,222431.0
2024-12-20 09:50:00,105.1,105.48,105.07,105.48,121084.0,103.1987,103.5718,103.1692,103.5718,121084.0
2024-12-20 09:55:00,105.47,105.53,105.27,105.33,89248.0,103.562,103.6209,103.3656,103.4245,89248.0
2024-12-20 10:00:00,105.35,105.45,105.01,105.09,118233.0,103.4441,103.5423,103.1103,103.1889,118233.0
2024-12-20 10:05:00,105.09,105.15,104.87,105.04,169962.0,103.1889,103.2478,102.9728,103.1398,169962.0
2024-12-20 10:10:00,105.04,105.07,104.84,105.05,106295.0,103.1398,103.1692,102.9434,103.1496,106295.0
2024-12-20 10:15:00,105.05,105.21,105.0,105.17,130291.0,103.1496,103.3067,103.1005,103.2674,130291.0
2024-12-20 10:20:00,105.17,105.21,104.96,105.0,137064.0,103.2674,103.3067,103.0612,103.1005,137064.0
2024-12-20 10:25:00,105.01,105.25,104.96,105.23,106614.0,103.1103,103.346,103.0612,103.3263,106614.0
2024-12-20 10:30:00,105.23,105.61,105.22,105.53,203344.0,103.3263,103.6994,103.3165,103.6209,203344.0
2024-12-20 10:35:00,105.53,105.54,105.26,105.27,105807.0,103.6209,103.6307,103.3558,103.3656,105807.0
2024-12-20 10:40:00,105.27,105.39,105.22,105.25,177795.0,103.3656,103.4834,103.3165,103.346,177795.0
2024-12-20 10:45:00,105.25,105.5,105.2,105.5,109752.0,103.346,103.5914,103.2969,103.5914,109752.0
2024-12-20 10:50:00,105.5,105.64,105.35,105.63,68931.0,103.5914,103.7289,103.4441,103.7191,68931.0
2024-12-20 10:55:00,105.63,105.67,105.42,105.45,66878.0,103.7191,103.7584,103.5129,103.5423,66878.0
2024-12-20 11:00:00,105.48,105.76,105.42,105.74,113386.0,103.5718,103.8467,103.5129,103.8271,113386.0
2024-12-20 11:05:00,105.76,105.94,105.73,105.9,117213.0,103.8467,104.0235,103.8173,103.9842,117213.0
2024-12-20 11:10:00,105.91,105.94,105.74,105.74,118115.0,103.994,104.0235,103.8271,103.8271,118115.0
2024-12-20 11:15:00,105.76,105.83,105.67,105.72,120752.0,103.8467,103.9155,103.7584,103.8075,120752.0
2024-12-20 11:20:00,105.73,105.74,105.55,105.62,97741.0,103.8173,103.8271,103.6405,103.7093,97741.0
2024-12-20 11:25:00,105.61,105.88,105.55,105.79,77498.0,103.6994,103.9646,103.6405,103.8762,77498.0
2024-12-20 11:30:00,105.79,105.92,105.71,105.79,73780.0,103.8762,104.0038,103.7976,103.8762,73780.0
2024-12-20 11:35:00,105.79,105.95,105.78,105.88,82629.0,103.8762,104.0333,103.8664,103.9646,82629.0
2024-12-20 11:40:00,105.88,105.95,105.79,105.92,86923.0,103.9646,104.0333,103.8762,104.0038,86923.0
2024-12-20 11:45:00,105.92,105.95,105.77,105.83,50349.0,104.0038,104.0333,103.8566,103.9155,50349.0
2024-12-20 11:50:00,105.82,105.91,105.73,105.84,69631.0,103.9056,103.994,103.8173,103.9253,69631.0
2024-12-20 11:55:00,105.84,105.94,105.81,105.87,63081.0,103.9253,104.0235,103.8958,103.9547,63081.0
2024-12-20 12:00:00,105.87,105.99,105.8,105.96,46064.0,103.9547,104.0726,103.886,104.0431,46064.0
2024-12-20 12:05:00,105.97,105.98,105.65,105.66,107180.0,104.0529,104.0628,103.7387,103.7485,107180.0
2024-12-20 12:10:00,105.66,105.83,105.62,105.83,104176.0,103.7485,103.9155,103.7093,103.9155,104176.0
2024-12-20 12:15:00,105.82,105.84,105.66,105.73,55670.0,103.9056,103.9253,103.7485,103.8173,55670.0
2024-12-20 12:20:00,105.73,105.88,105.68,105.8,55279.0,103.8173,103.9646,103.7682,103.886,55279.0
2024-12-20 12:25:00,105.81,105.82,105.67,105.74,66468.0,103.8958,103.9056,103.7584,103.8271,66468.0
2024-12-20 12:30:00,105.74,105.74,105.55,105.64,57540.0,103.8271,103.8271,103.6405,103.7289,57540.0
2024-12-20 12:35:00,105.65,105.83,105.62,105.69,89394.0,103.7387,103.9155,103.7093,103.778,89394.0
2024-12-20 12:40:00,105.69,105.76,105.58,105.58,73711.0,103.778,103.8467,103.67,103.67,73711.0
2024-12-20 12:45:00,105.58,105.72,105.53,105.7,141293.0,103.67,103.8075,103.6209,103.7878,141293.0
2024-12-20 12:50:00,105.71,105.75,105.65,105.74,90979.0,103.7976,103.8369,103.7387,103.8271,90979.0
2024-12-20 12:55:00,105.75,105.88,105.68,105.87,67149.0,103.8369,103.9646,103.7682,103.9547,67149.0
2024-12-20 13:00:00,105.86,105.86,105.72,105.79,137115.0,103.9449,103.9449,103.8075,103.8762,137115.0
2024-12-20 13:05:00,105.79,105.8,105.6,105.61,52163.0,103.8762,103.886,103.6896,103.6994,52163.0
2024-12-20 13:10:00,105.62,105.69,105.54,105.67,75809.0,103.7093,103.778,103.6307,103.7584,75809.0
2024-12-20 13:15:00,105.66,105.67,105.53,105.59,110000.0,103.7485,103.7584,103.6209,103.6798,110000.0
2024-12-20 13:20:00,105.58,105.62,105.51,105.55,110365.0,103.67,103.7093,103.6013,103.6405,110365.0
2024-12-20 13:25:00,105.54,105.58,105.45,105.48,115534.0,103.6307,103.67,103.5423,103.5718,115534.0
2024-12-20 13:30:00,105.48,105.68,105.45,105.65,100884.0,103.5718,103.7682,103.5423,103.7387,100884.0
2024-12-20 13:35:00,105.67,105.72,105.41,105.42,106358.0,103.7584,103.8075,103.5031,103.5129,106358.0
2024-12-20 13:40:00,105.43,105.54,105.38,105.52,148492.0,103.5227,103.6307,103.4736,103.6111,148492.0
2024-12-20 13:45:00,105.51,105.64,105.5,105.59,69481.0,103.6013,103.7289,103.5914,103.6798,69481.0
2024-12-20 13:50:00,105.58,105.71,105.49,105.69,57170.0,103.67,103.7976,103.5816,103.778,57170.0
2024-12-20 13:55:00,105.71,105.77,105.44,105.45,61539.0,103.7976,103.8566,103.5325,103.5423,61539.0
2024-12-20 14:00:00,105.46,105.5,105.36,105.4,88535.0,103.5522,103.5914,103.454,103.4932,88535.0
2024-12-20 14:05:00,105.41,105.44,105.34,105.43,93429.0,103.5031,103.5325,103.4343,103.5227,93429.0
2024-12-20 14:10:00,105.44,105.45,105.34,105.34,70374.0,103.5325,103.5423,103.4343,103.4343,70374.0
2024-12-20 14:15:00,105.35,105.42,105.31,105.39,71119.0,103.4441,103.5129,103.4049,103.4834,71119.0
2024-12-20 14:20:00,105.4,105.48,105.36,105.43,78377.0,103.4932,103.5718,103.454,103.5227,78377.0
2024-12-20 14:25:00,105.44,105.6,105.4,105.6,83456.0,103.5325,103.6896,103.4932,103.6896,83456.0
2024-12-20 14:30:00,105.58,105.67,105.5,105.61,71043.0,103.67,103.7584,103.5914,103.6994,71043.0
2024-12-20 14:35:00,105.58,105.64,105.51,105.58,91046.0,103.67,103.7289,103.6013,103.67,91046.0
2024-12-20 14:40:00,105.59,105.75,105.48,105.7,131262.0,103.6798,103.8369,103.5718,103.7878,131262.0
2024-12-20 14:45:00,105.7,105.81,105.67,105.78,103212.0,103.7878,103.8958,103.7584,103.8664,103212.0
2024-12-20 14:50:00,105.78,105.81,105.69,105.75,84927.0,103.8664,103.8958,103.778,103.8369,84927.0
2024-12-20 14:55:00,105.73,105.76,105.63,105.69,190711.0,103.8173,103.8467,103.7191,103.778,190711.0
2024-12-20 15:00:00,105.7,105.79,105.64,105.75,67450.0,103.7878,103.8762,103.7289,103.8369,67450.0
2024-12-20 15:05:00,105.75,105.87,105.71,105.8,61763.0,103.8369,103.9547,103.7976,103.886,61763.0
2024-12-20 15:10:00,105.81,105.88,105.67,105.69,95255.0,103.8958,103.9646,103.7584,103.778,95255.0
2024-12-20 15:15:00,105.68,105.73,105.53,105.69,88523.0,103.7682,103.8173,103.6209,103.778,88523.0
2024-12-20 15:20:00,105.69,105.71,105.55,105.63,86285.0,103.778,103.7976,103.6405,103.7191,86285.0
2024-12-20 15:25:00,105.63,105.76,105.61,105.74,65477.0,103.7191,103.8467,103.6994,103.8271,65477.0
2024-12-20 15:30:00,105.74,105.78,105.52,105.62,78178.0,103.8271,103.8664,103.6111,103.7093,78178.0
2024-12-20 15:35:00,105.62,106.07,105.54,106.0,153985.0,103.7093,104.1511,103.6307,104.0824,153985.0
2024-12-20 15:40:00,106.0,106.12,105.97,106.08,133444.0,104.0824,104.2002,104.0529,104.1609,133444.0
2024-12-20 15:45:00,106.08,106.14,105.95,105.98,157797.0,104.1609,104.2199,104.0333,104.0628,157797.0
2024-12-20 15:50:00,105.97,105.99,105.71,105.83,241003.0,104.0529,104.0726,103.7976,103.9155,241003.0
2024-12-20 15:55:00,105.81,105.95,105.68,105.88,684817.0,103.8958,104.0333,103.7682,103.9646,684817.0
2024-12-23 09:30:00,105.31,105.74,105.31,105.54,311502.0,103.4049,103.8271,103.4049,103.6307,311502.0
2024-12-23 09:35:00,105.51,105.66,105.3,105.42,169858.0,103.6013,103.7485,103.3951,103.5129,169858.0
2024-12-23 09:40:00,105.42,105.82,105.41,105.71,147683.0,103.5129,103.9056,103.5031,103.7976,147683.0
2024-12-23 09:45:00,105.72,105.74,105.56,105.62,118095.0,103.8075,103.8271,103.6504,103.7093,118095.0
2024-12-23 09:50:00,105.64,105.73,105.41,105.41,98511.0,103.7289,103.8173,103.5031,103.5031,98511.0
2024-12-23 09:55:00,105.41,105.52,105.21,105.25,158442.0,103.5031,103.6111,103.3067,103.346,158442.0
2024-12-23 10:00:00,105.25,105.25,104.92,104.97,247233.0,103.346,103.346,103.0219,103.071,247233.0
2024-12-23 10:05:00,105.0,105.64,104.98,105.31,123594.0,103.1005,103.7289,103.0808,103.4049,123594.0
2024-12-23 10:10:00,105.31,105.64,105.07,105.1,111227.0,103.4049,103.7289,103.1692,103.1987,111227.0
2024-12-23 10:15:00,105.12,105.63,105.03,105.25,94514.0,103.2183,103.7191,103.1299,103.346,94514.0
2024-12-23 10:20:00,105.23,105.37,105.21,105.28,52065.0,103.3263,103.4638,103.3067,103.3754,52065.0
2024-12-23 10:25:00,105.27,105.46,105.22,105.43,79326.0,103.3656,103.5522,103.3165,103.5227,79326.0
2024-12-23 10:30:00,105.44,105.49,105.25,105.33,95636.0,103.5325,103.5816,103.346,103.4245,95636.0
2024-12-23 10:35:00,105.34,105.36,105.21,105.24,66789.0,103.4343,103.454,103.3067,103.3361,66789.0
2024-12-23 10:40:00,105.24,105.32,105.12,105.24,54576.0,103.3361,103.4147,103.2183,103.3361,54576.0
2024-12-23 10:45:00,105.27,105.31,105.15,105.19,58733.0,103.3656,103.4049,103.2478,103.287,58733.0
2024-12-23 10:50:00,105.19,105.2,105.01,105.07,76059.0,103.287,103.2969,103.1103,103.1692,76059.0
2024-12-23 10:55:00,105.07,105.15,104.98,104.99,113071.0,103.1692,103.2478,103.0808,103.0907,113071.0
2024-12-23 11:00:00,105.0,105.31,104.96,105.28,61427.0,103.1005,103.4049,103.0612,103.3754,61427.0
2024-12-23 11:05:00,105.28,105.35,105.09,105.13,90275.0,103.3754,103.4441,103.1889,103.2281,90275.0
2024-12-23 11:10:00,105.12,105.27,105.12,105.25,81603.0,103.2183,103.3656,103.2183,103.346,81603.0
2024-12-23 11:15:00,105.25,105.3,105.18,105.29,59045.0,103.346,103.3951,103.2772,103.3852,59045.0
2024-12-23 11:20:00,105.29,105.39,105.28,105.32,77953.0,103.3852,103.4834,103.3754,103.4147,77953.0
2024-12-23 11:25:00,105.34,105.41,105.33,105.33,101470.0,103.4343,103.5031,103.4245,103.4245,101470.0
2024-12-23 11:30:00,105.34,105.42,105.29,105.41,62776.0,103.4343,103.5129,103.3852,103.5031,62776.0
2024-12-23 11:35:00,105.41,105.42,105.2,105.27,77990.0,103.5031,103.5129,103.2969,103.3656,77990.0
2024-12-23 11:40:00,105.25,105.35,105.21,105.3,60425.0,103.346,103.4441,103.3067,103.3951,60425.0
2024-12-23 11:45:00,105.3,105.38,105.25,105.35,74479.0,103.3951,103.4736,103.346,103.4441,74479.0
2024-12-23 11:50:00,105.35,105.42,105.24,105.37,44987.0,103.4441,103.5129,103.3361,103.4638,44987.0
2024-12-23 11:55:00,105.37,105.51,105.36,105.5,76279.0,103.4638,103.6013,103.454,103.5914,76279.0
2024-12-23 12:00:00,105.49,105.6,105.48,105.58,86755.0,103.5816,103.6896,103.5718,103.67,86755.0
2024-12-23 12:05:00,105.58,105.6,105.42,105.44,70383.0,103.67,103.6896,103.5129,103.5325,70383.0
2024-12-23 12:10:00,105.43,105.49,105.37,105.47,37085.0,103.5227,103.5816,103.4638,103.562,37085.0
2024-12-23 12:15:00,105.46,105.47,105.39,105.43,56577.0,103.5522,103.562,103.4834,103.5227,56577.0
2024-12-23 12:20:00,105.43,105.65,105.42,105.55,69879.0,103.5227,103.7387,103.5129,103.6405,69879.0
2024-12-23 12:25:00,105.56,105.69,105.55,105.68,64074.0,103.6504,103.778,103.6405,103.7682,64074.0
2024-12-23 12:30:00,105.67,105.7,105.58,105.66,44368.0,103.7584,103.7878,103.67,103.7485,44368.0
2024-12-23 12:35:00,105.64,105.66,105.5,105.58,32066.0,103.7289,103.7485,103.5914,103.67,32066.0
2024-12-23 12:40:00,105.58,105.62,105.57,105.6,26615.0,103.67,103.7093,103.6602,103.6896,26615.0
2024-12-23 12:45:00,105.6,105.68,105.6,105.68,43865.0,103.6896,103.7682,103.6896,103.7682,43865.0
2024-12-23 12:50:00,105.67,105.72,105.67,105.67,37893.0,103.7584,103.8075,103.7584,103.7584,37893.0
2024-12-23 12:55:00,105.67,105.72,105.64,105.66,41596.0,103.7584,103.8075,103.7289,103.7485,41596.0
2024-12-23 13:00:00,105.67,105.77,105.64,105.76,35633.0,103.7584,103.8566,103.7289,103.8467,35633.0
2024-12-23 13:05:00,105.75,105.79,105.71,105.73,49089.0,103.8369,103.8762,103.7976,103.8173,49089.0
2024-12-23 13:10:00,105.73,105.83,105.72,105.81,78337.0,103.8173,103.9155,103.8075,103.8958,78337.0
2024-12-23 13:15:00,105.81,105.88,105.81,105.84,36650.0,103.8958,103.9646,103.8958,103.9253,36650.0
2024-12-23 13:20:00,105.84,105.9,105.8,105.88,88994.0,103.9253,103.9842,103.886,103.9646,88994.0
2024-12-23 13:25:00,105.89,105.91,105.82,105.85,54303.0,103.9744,103.994,103.9056,103.9351,54303.0
2024-12-23 13:30:00,105.85,105.98,105.83,105.95,51368.0,103.9351,104.0628,103.9155,104.0333,51368.0
2024-12-23 13:35:00,105.95,106.04,105.94,106.03,78797.0,104.0333,104.1217,104.0235,104.1118,78797.0
2024-12-23 13:40:00,106.04,106.05,105.93,105.96,51648.0,104.1217,104.1315,104.0137,104.0431,51648.0
2024-12-23 13:45:00,105.97,106.02,105.94,105.98,44260.0,104.0529,104.102,104.0235,104.0628,44260.0
2024-12-23 13:50:00,105.97,106.02,105.95,106.0,58462.0,104.0529,104.102,104.0333,104.0824,58462.0
2024-12-23 13:55:00,106.0,106.0,105.91,105.91,47389.0,104.0824,104.0824,103.994,103.994,47389.0
2024-12-23 14:00:00,105.92,105.94,105.72,105.75,91662.0,104.0038,104.0235,103.8075,103.8369,91662.0
2024-12-23 14:05:00,105.76,105.85,105.74,105.82,54007.0,103.8467,103.9351,103.8271,103.9056,54007.0
2024-12-23 14:10:00,105.82,105.85,105.77,105.82,35526.0,103.9056,103.9351,103.8566,103.9056,35526.0
2024-12-23 14:15:00,105.82,105.85,105.79,105.81,49472.0,103.9056,103.9351,103.8762,103.8958,49472.0
2024-12-23 14:20:00,105.81,105.81,105.65,105.66,84615.0,103.8958,103.8958,103.7387,103.7485,84615.0
2024-12-23 14:25:00,105.67,105.67,105.6,105.64,74516.0,103.7584,103.7584,103.6896,103.7289,74516.0
2024-12-23 14:30:00,105.64,105.71,105.63,105.71,45705.0,103.7289,103.7976,103.7191,103.7976,45705.0
2024-12-23 14:35:00,105.7,105.79,105.7,105.76,53405.0,103.7878,103.8762,103.7878,103.8467,53405.0
2024-12-23 14:40:00,105.76,105.8,105.73,105.76,67383.0,103.8467,103.886,103.8173,103.8467,67383.0
2024-12-23 14:45:00,105.76,105.76,105.6,105.64,57234.0,103.8467,103.8467,103.6896,103.7289,57234.0
2024-12-23 14:50:00,105.64,105.71,105.6,105.7,56496.0,103.7289,103.7976,103.6896,103.7878,56496.0
2024-12-23 14:55:00,105.7,105.72,105.65,105.7,43189.0,103.7878,103.8075,103.7387,103.7878,43189.0
2024-12-23 15:00:00,105.68,105.73,105.59,105.65,116477.0,103.7682,103.8173,103.6798,103.7387,116477.0
2024-12-23 15:05:00,105.64,105.82,105.64,105.72,54723.0,103.7289,103.9056,103.7289,103.8075,54723.0
2024-12-23 15:10:00,105.73,105.74,105.67,105.72,56341.0,103.8173,103.8271,103.7584,103.8075,56341.0
2024-12-23 15:15:00,105.73,105.74,105.55,105.56,103378.0,103.8173,103.8271,103.6405,103.6504,103378.0
2024-12-23 15:20:00,105.56,105.7,105.55,105.67,83938.0,103.6504,103.7878,103.6405,103.7584,83938.0
2024-12-23 15:25:00,105.68,105.76,105.66,105.7,57047.0,103.7682,103.8467,103.7485,103.7878,57047.0
2024-12-23 15:30:00,105.71,105.75,105.68,105.75,78223.0,103.7976,103.8369,103.7682,103.8369,78223.0
2024-12-23 15:35:00,105.74,106.05,105.73,105.99,113562.0,103.8271,104.1315,103.8173,104.0726,113562.0
2024-12-23 15:40:00,106.0,106.24,105.97,106.19,232359.0,104.0824,104.318,104.0529,104.269,232359.0
2024-12-23 15:45:00,106.19,106.28,106.18,106.25,109020.0,104.269,104.3573,104.2591,104.3279,109020.0
2024-12-23 15:50:00,106.25,106.6,106.25,106.53,207337.0,104.3279,104.6715,104.3279,104.6028,207337.0
2024-12-23 15:55:00,106.54,106.6,106.23,106.3,476396.0,104.6126,104.6715,104.3082,104.377,476396.0
2024-12-24 09:30:00,106.52,106.52,105.8,105.98,279738.0,104.593,104.593,103.886,104.0628,279738.0
2024-12-24 09:35:00,105.95,105.98,105.7,105.86,152748.0,104.0333,104.0628,103.7878,103.9449,152748.0
2024-12-24 09:40:00,105.83,106.07,105.78,106.05,109817.0,103.9155,104.1511,103.8664,104.1315,109817.0
2024-12-24 09:45:00,106.08,106.1,105.83,105.95,95416.0,104.1609,104.1806,103.9155,104.0333,95416.0
2024-12-24 09:50:00,105.96,105.98,105.88,105.97,81128.0,104.0431,104.0628,103.9646,104.0529,81128.0
2024-12-24 09:55:00,105.97,106.0,105.9,105.94,78458.0,104.0529,104.0824,103.9842,104.0235,78458.0
2024-12-24 10:00:00,105.97,106.25,105.96,106.24,100362.0,104.0529,104.3279,104.0431,104.318,100362.0
2024-12-24 10:05:00,106.24,106.45,106.23,106.31,126695.0,104.318,104.5242,104.3082,104.3868,126695.0
2024-12-24 10:10:00,106.32,106.47,106.3,106.44,139538.0,104.3966,104.5439,104.377,104.5144,139538.0
2024-12-24 10:15:00,106.46,106.67,106.44,106.67,88184.0,104.5341,104.7403,104.5144,104.7403,88184.0
2024-12-24 10:20:00,106.67,106.83,106.61,106.77,96541.0,104.7403,104.8974,104.6814,104.8385,96541.0
2024-12-24 10:25:00,106.77,106.91,106.76,106.87,113807.0,104.8385,104.9759,104.8286,104.9367,113807.0
2024-12-24 10:30:00,106.87,107.16,106.85,107.13,103315.0,104.9367,105.2214,104.917,105.1919,103315.0
2024-12-24 10:35:00,107.13,107.17,106.99,107.03,175551.0,105.1919,105.2312,105.0545,105.0938,175551.0
2024-12-24 10:40:00,107.03,107.14,106.97,107.09,98461.0,105.0938,105.2018,105.0348,105.1527,98461.0
2024-12-24 10:45:00,107.1,107.19,107.02,107.12,146526.0,105.1625,105.2509,105.0839,105.1821,146526.0
2024-12-24 10:50:00,107.13,107.13,106.82,106.91,76322.0,105.1919,105.1919,104.8876,104.9759,76322.0
2024-12-24 10:55:00,106.93,106.98,106.86,106.95,75350.0,104.9956,105.0447,104.9268,105.0152,75350.0
2024-12-24 11:00:00,106.93,107.01,106.8,107.0,59436.0,104.9956,105.0741,104.8679,105.0643,59436.0
2024-12-24 11:05:00,106.99,106.99,106.82,106.85,49037.0,105.0545,105.0545,104.8876,104.917,49037.0
2024-12-24 11:10:00,106.85,106.85,106.75,106.79,63232.0,104.917,104.917,104.8188,104.8581,63232.0
2024-12-24 11:15:00,106.79,106.82,106.72,106.78,85188.0,104.8581,104.8876,104.7894,104.8483,85188.0
2024-12-24 11:20:00,106.77,106.78,106.66,106.73,59499.0,104.8385,104.8483,104.7305,104.7992,59499.0
2024-12-24 11:25:00,106.72,106.83,106.71,106.78,59353.0,104.7894,104.8974,104.7795,104.8483,59353.0
2024-12-24 11:30:00,106.79,106.91,106.78,106.82,103184.0,104.8581,104.9759,104.8483,104.8876,103184.0
2024-12-24 11:35:00,106.83,106.86,106.75,106.79,59493.0,104.8974,104.9268,104.8188,104.8581,59493.0
2024-12-24 11:40:00,106.79,106.86,106.77,106.82,45709.0,104.8581,104.9268,104.8385,104.8876,45709.0
2024-12-24 11:45:00,106.82,106.9,106.8,106.87,52307.0,104.8876,104.9661,104.8679,104.9367,52307.0
2024-12-24 11:50:00,106.87,106.9,106.72,106.74,87347.0,104.9367,104.9661,104.7894,104.809,87347.0
2024-12-24 11:55:00,106.74,106.84,106.74,106.78,65349.0,104.809,104.9072,104.809,104.8483,65349.0
2024-12-24 12:00:00,106.78,106.85,106.78,106.84,37132.0,104.8483,104.917,104.8483,104.9072,37132.0
2024-12-24 12:05:00,106.86,106.91,106.81,106.89,52817.0,104.9268,104.9759,104.8777,104.9563,52817.0
2024-12-24 12:10:00,106.89,106.89,106.81,106.88,76738.0,104.9563,104.9563,104.8777,104.9465,76738.0
2024-12-24 12:15:00,106.89,106.94,106.85,106.86,58694.0,104.9563,105.0054,104.917,104.9268,58694.0
2024-12-24 12:20:00,106.86,106.97,106.85,106.91,58224.0,104.9268,105.0348,104.917,104.9759,58224.0
2024-12-24 12:25:00,106.91,106.94,106.83,106.86,61139.0,104.9759,105.0054,104.8974,104.9268,61139.0
2024-12-24 12:30:00,106.85,106.85,106.71,106.71,105486.0,104.917,104.917,104.7795,104.7795,105486.0
2024-12-24 12:35:00,106.72,106.83,106.7,106.81,85212.0,104.7894,104.8974,104.7697,104.8777,85212.0
2024-12-24 12:40:00,106.81,106.88,106.77,106.83,83858.0,104.8777,104.9465,104.8385,104.8974,83858.0
2024-12-24 12:45:00,106.82,106.84,106.73,106.75,79559.0,104.8876,104.9072,104.7992,104.8188,79559.0
2024-12-24 12:50:00,106.76,106.81,106.61,106.62,127781.0,104.8286,104.8777,104.6814,104.6912,127781.0
2024-12-24 12:55:00,106.62,106.68,106.41,106.43,381003.0,104.6912,104.7501,104.485,104.5046,381003.0
2024-12-26 09:30:00,106.57,106.57,106.11,106.31,267448.0,104.6421,104.6421,104.1904,104.3868,267448.0
2024-12-26 09:35:00,106.32,106.37,106.04,106.31,73158.0,104.3966,104.4457,104.1217,104.3868,73158.0
2024-12-26 09:40:00,106.38,106.41,106.19,106.34,60289.0,104.4555,104.485,104.269,104.4162,60289.0
2024-12-26 09:45:00,106.32,106.47,106.17,106.41,114637.0,104.3966,104.5439,104.2493,104.485,114637.0
2024-12-26 09:50:00,106.44,106.52,106.34,106.44,88353.0,104.5144,104.593,104.4162,104.5144,88353.0
2024-12-26 09:55:00,106.44,106.62,106.4,106.59,84867.0,104.5144,104.6912,104.4752,104.6617,84867.0
2024-12-26 10:00:00,106.63,106.83,106.56,106.74,131344.0,104.701,104.8974,104.6323,104.809,131344.0
2024-12-26 10:05:00,106.73,106.89,106.73,106.84,89272.0,104.7992,104.9563,104.7992,104.9072,89272.0
2024-12-26 10:10:00,106.86,107.03,106.86,106.94,80169.0,104.9268,105.0938,104.9268,105.0054,80169.0
2024-12-26 10:15:00,106.93,106.94,106.76,106.83,111842.0,104.9956,105.0054,104.8286,104.8974,111842.0
2024-12-26 10:20:00,106.84,106.84,106.64,106.65,78577.0,104.9072,104.9072,104.7108,104.7206,78577.0
2024-12-26 10:25:00,106.65,106.69,106.46,106.48,84422.0,104.7206,104.7599,104.5341,104.5537,84422.0
2024-12-26 10:30:00,106.49,106.64,106.4,106.6,91321.0,104.5635,104.7108,104.4752,104.6715,91321.0
2024-12-26 10:35:00,106.59,106.62,106.53,106.57,40462.0,104.6617,104.6912,104.6028,104.6421,40462.0
2024-12-26 10:40:00,106.58,106.62,106.45,106.5,54510.0,104.6519,104.6912,104.5242,104.5733,54510.0
2024-12-26 10:45:00,106.48,106.68,106.45,106.67,97672.0,104.5537,104.7501,104.5242,104.7403,97672.0
2024-12-26 10:50:00,106.66,106.7,106.62,106.69,47516.0,104.7305,104.7697,104.6912,104.7599,47516.0
2024-12-26 10:55:00,106.68,106.72,106.62,106.62,37152.0,104.7501,104.7894,104.6912,104.6912,37152.0
2024-12-26 11:00:00,106.63,106.71,106.58,106.65,68088.0,104.701,104.7795,104.6519,104.7206,68088.0
2024-12-26 11:05:00,106.65,106.77,106.61,106.64,62807.0,104.7206,104.8385,104.6814,104.7108,62807.0
2024-12-26 11:10:00,106.65,106.65,106.53,106.57,49784.0,104.7206,104.7206,104.6028,104.6421,49784.0
2024-12-26 11:15:00,106.58,106.65,106.58,106.64,39675.0,104.6519,104.7206,104.6519,104.7108,39675.0
2024-12-26 11:20:00,106.64,106.64,106.54,106.61,44718.0,104.7108,104.7108,104.6126,104.6814,44718.0
2024-12-26 11:25:00,106.61,106.68,106.6,106.62,38688.0,104.6814,104.7501,104.6715,104.6912,38688.0
2024-12-26 11:30:00,106.6,106.64,106.56,106.59,39378.0,104.6715,104.7108,104.6323,104.6617,39378.0
2024-12-26 11:35:00,106.58,106.6,106.52,106.55,43014.0,104.6519,104.6715,104.593,104.6224,43014.0
2024-12-26 11:40:00,106.54,106.56,106.51,106.55,43828.0,104.6126,104.6323,104.5832,104.6224,43828.0
2024-12-26 11:45:00,106.56,106.61,106.51,106.6,52574.0,104.6323,104.6814,104.5832,104.6715,52574.0
2024-12-26 11:50:00,106.61,106.69,106.59,106.62,67358.0,104.6814,104.7599,104.6617,104.6912,67358.0
2024-12-26 11:55:00,106.62,106.71,106.59,106.67,66867.0,104.6912,104.7795,104.6617,104.7403,66867.0
2024-12-26 12:00:00,106.68,106.68,106.59,106.61,75604.0,104.7501,104.7501,104.6617,104.6814,75604.0
2024-12-26 12:05:00,106.62,106.67,106.55,106.6,67164.0,104.6912,104.7403,104.6224,104.6715,67164.0
2024-12-26 12:10:00,106.6,106.61,106.5,106.51,71047.0,104.6715,104.6814,104.5733,104.5832,71047.0
2024-12-26 12:15:00,106.52,106.53,106.44,106.49,42153.0,104.593,104.6028,104.5144,104.5635,42153.0
2024-12-26 12:20:00,106.5,106.54,106.48,106.49,56229.0,104.5733,104.6126,104.5537,104.5635,56229.0
2024-12-26 12:25:00,106.49,106.51,106.41,106.42,34606.0,104.5635,104.5832,104.485,104.4948,34606.0
2024-12-26 12:30:00,106.44,106.51,106.4,106.5,42537.0,104.5144,104.5832,104.4752,104.5733,42537.0
2024-12-26 12:35:00,106.5,106.51,106.41,106.44,34410.0,104.5733,104.5832,104.485,104.5144,34410.0
2024-12-26 12:40:00,106.44,106.48,106.43,106.48,33964.0,104.5144,104.5537,104.5046,104.5537,33964.0
2024-12-26 12:45:00,106.47,106.48,106.32,106.36,70588.0,104.5439,104.5537,104.3966,104.4359,70588.0
2024-12-26 12:50:00,106.37,106.37,106.25,106.32,51622.0,104.4457,104.4457,104.3279,104.3966,51622.0
2024-12-26 12:55:00,106.32,106.33,106.23,106.28,35924.0,104.3966,104.4064,104.3082,104.3573,35924.0
2024-12-26 13:00:00,106.29,106.36,106.26,106.36,33441.0,104.3671,104.4359,104.3377,104.4359,33441.0
2024-12-26 13:05:00,106.35,106.37,106.25,106.28,40455.0,104.4261,104.4457,104.3279,104.3573,40455.0
2024-12-26 13:10:00,106.29,106.29,106.18,106.24,57141.0,104.3671,104.3671,104.2591,104.318,57141.0
2024-12-26 13:15:00,106.25,106.38,106.2,106.35,84968.0,104.3279,104.4555,104.2788,104.4261,84968.0
2024-12-26 13:20:00,106.35,106.36,106.24,106.35,42359.0,104.4261,104.4359,104.318,104.4261,42359.0
2024-12-26 13:25:00,106.34,106.39,106.32,106.33,53212.0,104.4162,104.4653,104.3966,104.4064,53212.0
2024-12-26 13:30:00,106.33,106.4,106.27,106.28,35127.0,104.4064,104.4752,104.3475,104.3573,35127.0
2024-12-26 13:35:00,106.28,106.41,106.25,106.41,41701.0,104.3573,104.485,104.3279,104.485,41701.0
2024-12-26 13:40:00,106.4,106.4,106.23,106.26,46200.0,104.4752,104.4752,104.3082,104.3377,46200.0
2024-12-26 13:45:00,106.26,106.35,106.2,106.32,47681.0,104.3377,104.4261,104.2788,104.3966,47681.0
2024-12-26 13:50:00,106.32,106.36,106.26,106.34,45465.0,104.3966,104.4359,104.3377,104.4162,45465.0
2024-12-26 13:55:00,106.34,106.34,106.21,106.26,52156.0,104.4162,104.4162,104.2886,104.3377,52156.0
2024-12-26 14:00:00,106.26,106.26,106.17,106.19,56480.0,104.3377,104.3377,104.2493,104.269,56480.0
2024-12-26 14:05:00,106.19,106.19,106.1,106.1,76715.0,104.269,104.269,104.1806,104.1806,76715.0
2024-12-26 14:10:00,106.09,106.14,106.02,106.08,113251.0,104.1708,104.2199,104.102,104.1609,113251.0
2024-12-26 14:15:00,106.08,106.13,106.01,106.07,80046.0,104.1609,104.21,104.0922,104.1511,80046.0
2024-12-26 14:20:00,106.06,106.1,105.94,106.02,95888.0,104.1413,104.1806,104.0235,104.102,95888.0
2024-12-26 14:25:00,106.02,106.08,105.98,106.08,66198.0,104.102,104.1609,104.0628,104.1609,66198.0
2024-12-26 14:30:00,106.09,106.13,106.06,106.09,51445.0,104.1708,104.21,104.1413,104.1708,51445.0
2024-12-26 14:35:00,106.09,106.12,106.06,106.08,51218.0,104.1708,104.2002,104.1413,104.1609,51218.0
2024-12-26 14:40:00,106.08,106.08,106.02,106.03,42597.0,104.1609,104.1609,104.102,104.1118,42597.0
2024-12-26 14:45:00,106.02,106.06,106.0,106.02,89572.0,104.102,104.1413,104.0824,104.102,89572.0
2024-12-26 14:50:00,106.02,106.07,106.0,106.02,71650.0,104.102,104.1511,104.0824,104.102,71650.0
2024-12-26 14:55:00,106.02,106.03,105.98,106.0,54914.0,104.102,104.1118,104.0628,104.0824,54914.0
2024-12-26 15:00:00,106.0,106.05,105.96,106.03,96066.0,104.0824,104.1315,104.0431,104.1118,96066.0
2024-12-26 15:05:00,106.03,106.17,106.02,106.14,80808.0,104.1118,104.2493,104.102,104.2199,80808.0
2024-12-26 15:10:00,106.13,106.16,106.04,106.06,69737.0,104.21,104.2395,104.1217,104.1413,69737.0
2024-12-26 15:15:00,106.06,106.1,106.01,106.08,68853.0,104.1413,104.1806,104.0922,104.1609,68853.0
2024-12-26 15:20:00,106.08,106.22,106.07,106.21,69097.0,104.1609,104.2984,104.1511,104.2886,69097.0
2024-12-26 15:25:00,106.22,106.29,106.2,106.27,65427.0,104.2984,104.3671,104.2788,104.3475,65427.0
2024-12-26 15:30:00,106.27,106.27,106.16,106.23,76029.0,104.3475,104.3475,104.2395,104.3082,76029.0
2024-12-26 15:35:00,106.23,106.26,106.21,106.23,82987.0,104.3082,104.3377,104.2886,104.3082,82987.0
2024-12-26 15:40:00,106.23,106.26,106.19,106.24,89811.0,104.3082,104.3377,104.269,104.318,89811.0
2024-12-26 15:45:00,106.25,106.33,106.24,106.31,86496.0,104.3279,104.4064,104.318,104.3868,86496.0
2024-12-26 15:50:00,106.31,106.44,106.29,106.42,156724.0,104.3868,104.5144,104.3671,104.4948,156724.0
2024-12-26 15:55:00,106.42,106.6,106.38,106.47,473583.0,104.4948,104.6715,104.4555,104.5439,473583.0
2024-12-27 09:30:00,106.3,106.57,105.77,106.51,196619.0,104.377,104.6421,103.8566,104.5832,196619.0
2024-12-27 09:35:00,106.57,107.05,106.48,107.0,172581.0,104.6421,105.1134,104.5537,105.0643,172581.0
2024-12-27 09:40:00,107.02,107.28,107.0,107.19,141794.0,105.0839,105.3392,105.0643,105.2509,141794.0
2024-12-27 09:45:00,107.24,107.74,107.18,107.74,165657.0,105.3,105.7909,105.241,105.7909,165657.0
2024-12-27 09:50:00,107.73,107.99,107.69,107.82,227819.0,105.7811,106.0364,105.7418,105.8695,227819.0
2024-12-27 09:55:00,107.84,107.88,107.65,107.82,184565.0,105.8891,105.9284,105.7025,105.8695,184565.0
2024-12-27 10:00:00,107.83,107.87,107.5,107.5,184074.0,105.8793,105.9186,105.5553,105.5553,184074.0
2024-12-27 10:05:00,107.51,107.54,107.31,107.39,121185.0,105.5651,105.5945,105.3687,105.4472,121185.0
2024-12-27 10:10:00,107.41,107.43,107.12,107.13,91965.0,105.4669,105.4865,105.1821,105.1919,91965.0
2024-12-27 10:15:00,107.15,107.39,107.06,107.35,129798.0,105.2116,105.4472,105.1232,105.408,129798.0
2024-12-27 10:20:00,107.35,107.4,107.2,107.37,110865.0,105.408,105.4571,105.2607,105.4276,110865.0
2024-12-27 10:25:00,107.36,107.37,107.2,107.21,59655.0,105.4178,105.4276,105.2607,105.2705,59655.0
2024-12-27 10:30:00,107.21,107.41,107.2,107.4,126529.0,105.2705,105.4669,105.2607,105.4571,126529.0
2024-12-27 10:35:00,107.41,107.45,107.23,107.36,75455.0,105.4669,105.5062,105.2901,105.4178,75455.0
2024-12-27 10:40:00,107.34,107.5,107.33,107.44,85057.0,105.3981,105.5553,105.3883,105.4963,85057.0
2024-12-27 10:45:00,107.42,107.59,107.41,107.59,68844.0,105.4767,105.6436,105.4669,105.6436,68844.0
2024-12-27 10:50:00,107.59,107.6,107.44,107.49,67320.0,105.6436,105.6534,105.4963,105.5454,67320.0
2024-12-27 10:55:00,107.51,107.53,107.2,107.24,65413.0,105.5651,105.5847,105.2607,105.3,65413.0
2024-12-27 11:00:00,107.23,107.24,107.0,107.03,94830.0,105.2901,105.3,105.0643,105.0938,94830.0
2024-12-27 11:05:00,107.03,107.15,107.01,107.03,62181.0,105.0938,105.2116,105.0741,105.0938,62181.0
2024-12-27 11:10:00,107.04,107.16,107.0,107.08,57780.0,105.1036,105.2214,105.0643,105.1429,57780.0
2024-12-27 11:15:00,107.08,107.14,107.03,107.05,38613.0,105.1429,105.2018,105.0938,105.1134,38613.0
2024-12-27 11:20:00,107.05,107.18,107.03,107.12,39744.0,105.1134,105.241,105.0938,105.1821,39744.0
2024-12-27 11:25:00,107.12,107.24,107.11,107.19,46500.0,105.1821,105.3,105.1723,105.2509,46500.0
2024-12-27 11:30:00,107.19,107.19,107.07,107.11,41030.0,105.2509,105.2509,105.133,105.1723,41030.0
2024-12-27 11:35:00,107.11,107.29,107.08,107.12,79877.0,105.1723,105.3491,105.1429,105.1821,79877.0
2024-12-27 11:40:00,107.14,107.18,107.06,107.08,52368.0,105.2018,105.241,105.1232,105.1429,52368.0
2024-12-27 11:45:00,107.07,107.09,106.95,106.96,56944.0,105.133,105.1527,105.0152,105.025,56944.0
2024-12-27 11:50:00,106.96,106.96,106.71,106.77,71602.0,105.025,105.025,104.7795,104.8385,71602.0
2024-12-27 11:55:00,106.78,106.82,106.68,106.69,42198.0,104.8483,104.8876,104.7501,104.7599,42198.0
2024-12-27 12:00:00,106.69,106.7,106.5,106.52,81532.0,104.7599,104.7697,104.5733,104.593,81532.0
2024-12-27 12:05:00,106.52,106.55,106.43,106.54,94652.0,104.593,104.6224,104.5046,104.6126,94652.0
2024-12-27 12:10:00,106.54,106.67,106.45,106.64,85740.0,104.6126,104.7403,104.5242,104.7108,85740.0
2024-12-27 12:15:00,106.66,106.68,106.51,106.52,59601.0,104.7305,104.7501,104.5832,104.593,59601.0
2024-12-27 12:20:00,106.51,106.51,106.43,106.47,46641.0,104.5832,104.5832,104.5046,104.5439,46641.0
2024-12-27 12:25:00,106.48,106.55,106.44,106.49,84281.0,104.5537,104.6224,104.5144,104.5635,84281.0
2024-12-27 12:30:00,106.51,106.64,106.51,106.62,82863.0,104.5832,104.7108,104.5832,104.6912,82863.0
2024-12-27 12:35:00,106.61,106.62,106.46,106.49,67442.0,104.6814,104.6912,104.5341,104.5635,67442.0
2024-12-27 12:40:00,106.49,106.51,106.3,106.36,92358.0,104.5635,104.5832,104.377,104.4359,92358.0
2024-12-27 12:45:00,106.36,106.43,106.3,106.39,76672.0,104.4359,104.5046,104.377,104.4653,76672.0
2024-12-27 12:50:00,106.4,106.43,106.26,106.39,96849.0,104.4752,104.5046,104.3377,104.4653,96849.0
2024-12-27 12:55:00,106.4,106.47,106.37,106.41,51242.0,104.4752,104.5439,104.4457,104.485,51242.0
2024-12-27 13:00:00,106.4,106.58,106.4,106.55,42929.0,104.4752,104.6519,104.4752,104.6224,42929.0
2024-12-27 13:05:00,106.55,106.55,106.43,106.53,47208.0,104.6224,104.6224,104.5046,104.6028,47208.0
2024-12-27 13:10:00,106.53,106.6,106.52,106.57,44118.0,104.6028,104.6715,104.593,104.6421,44118.0
2024-12-27 13:15:00,106.58,106.6,106.53,106.54,63804.0,104.6519,104.6715,104.6028,104.6126,63804.0
2024-12-27 13:20:00,106.54,106.59,106.52,106.57,33104.0,104.6126,104.6617,104.593,104.6421,33104.0
2024-12-27 13:25:00,106.57,106.6,106.5,106.57,65342.0,104.6421,104.6715,104.5733,104.6421,65342.0
2024-12-27 13:30:00,106.56,106.75,106.55,106.74,84070.0,104.6323,104.8188,104.6224,104.809,84070.0
2024-12-27 13:35:00,106.74,106.77,106.68,106.71,71379.0,104.809,104.8385,104.7501,104.7795,71379.0
2024-12-27 13:40:00,106.71,106.78,106.69,106.78,52856.0,104.7795,104.8483,104.7599,104.8483,52856.0
2024-12-27 13:45:00,106.78,106.79,106.64,106.69,98160.0,104.8483,104.8581,104.7108,104.7599,98160.0
2024-12-27 13:50:00,106.69,106.72,106.57,106.6,39274.0,104.7599,104.7894,104.6421,104.6715,39274.0
2024-12-27 13:55:00,106.6,106.66,106.59,106.64,42110.0,104.6715,104.7305,104.6617,104.7108,42110.0
2024-12-27 14:00:00,106.63,106.63,106.51,106.53,48308.0,104.701,104.701,104.5832,104.6028,48308.0
2024-12-27 14:05:00,106.53,106.69,106.53,106.68,30195.0,104.6028,104.7599,104.6028,104.7501,30195.0
2024-12-27 14:10:00,106.68,106.81,106.68,106.74,31314.0,104.7501,104.8777,104.7501,104.809,31314.0
2024-12-27 14:15:00,106.74,106.86,106.7,106.85,72786.0,104.809,104.9268,104.7697,104.917,72786.0
2024-12-27 14:20:00,106.85,106.88,106.78,106.84,61650.0,104.917,104.9465,104.8483,104.9072,61650.0
2024-12-27 14:25:00,106.84,106.84,106.77,106.78,35862.0,104.9072,104.9072,104.8385,104.8483,35862.0
2024-12-27 14:30:00,106.78,106.79,106.69,106.76,49743.0,104.8483,104.8581,104.7599,104.8286,49743.0
2024-12-27 14:35:00,106.76,106.85,106.76,106.81,46864.0,104.8286,104.917,104.8286,104.8777,46864.0
2024-12-27 14:40:00,106.81,106.86,106.8,106.82,43171.0,104.8777,104.9268,104.8679,104.8876,43171.0
2024-12-27 14:45:00,106.83,106.88,106.81,106.86,39035.0,104.8974,104.9465,104.8777,104.9268,39035.0
2024-12-27 14:50:00,106.86,106.86,106.72,106.76,91143.0,104.9268,104.9268,104.7894,104.8286,91143.0
2024-12-27 14:55:00,106.75,106.83,106.72,106.82,102656.0,104.8188,104.8974,104.7894,104.8876,102656.0
2024-12-27 15:00:00,106.84,106.85,106.63,106.66,57333.0,104.9072,104.917,104.701,104.7305,57333.0
2024-12-27 15:05:00,106.67,106.69,106.55,106.67,66432.0,104.7403,104.7599,104.6224,104.7403,66432.0
2024-12-27 15:10:00,106.67,106.67,106.5,106.51,60245.0,104.7403,104.7403,104.5733,104.5832,60245.0
2024-12-27 15:15:00,106.51,106.56,106.46,106.53,62720.0,104.5832,104.6323,104.5341,104.6028,62720.0
2024-12-27 15:20:00,106.53,106.53,106.43,106.5,47175.0,104.6028,104.6028,104.5046,104.5733,47175.0
2024-12-27 15:25:00,106.49,106.55,106.47,106.51,63118.0,104.5635,104.6224,104.5439,104.5832,63118.0
2024-12-27 15:30:00,106.52,106.54,106.41,106.44,68698.0,104.593,104.6126,104.485,104.5144,68698.0
2024-12-27 15:35:00,106.44,106.44,106.36,106.37,82208.0,104.5144,104.5144,104.4359,104.4457,82208.0
2024-12-27 15:40:00,106.37,106.37,106.2,106.26,93702.0,104.4457,104.4457,104.2788,104.3377,93702.0
2024-12-27 15:45:00,106.27,106.53,106.27,106.53,111249.0,104.3475,104.6028,104.3475,104.6028,111249.0
2024-12-27 15:50:00,106.54,106.69,106.51,106.52,152275.0,104.6126,104.7599,104.5832,104.593,152275.0
2024-12-27 15:55:00,106.52,106.56,106.34,106.52,490045.0,104.593,104.6323,104.4162,104.593,490045.0
2024-12-30 09:30:00,106.3,106.32,105.67,106.3,261010.0,104.377,104.3966,103.7584,104.377,261010.0
2024-12-30 09:35:00,106.33,106.56,106.07,106.13,204631.0,104.4064,104.6323,104.1511,104.21,204631.0
2024-12-30 09:40:00,106.14,106.25,105.78,105.86,117280.0,104.2199,104.3279,103.8664,103.9449,117280.0
2024-12-30 09:45:00,105.87,106.17,105.82,106.02,112838.0,103.9547,104.2493,103.9056,104.102,112838.0
2024-12-30 09:50:00,106.01,106.11,105.85,106.11,65229.0,104.0922,104.1904,103.9351,104.1904,65229.0
2024-12-30 09:55:00,106.1,106.21,106.07,106.09,103162.0,104.1806,104.2886,104.1511,104.1708,103162.0
2024-12-30 10:00:00,106.09,106.11,105.87,105.88,113318.0,104.1708,104.1904,103.9547,103.9646,113318.0
2024-12-30 10:05:00,105.9,106.03,105.75,105.93,91186.0,103.9842,104.1118,103.8369,104.0137,91186.0
2024-12-30 10:10:00,105.91,105.95,105.67,105.7,106811.0,103.994,104.0333,103.7584,103.7878,106811.0
2024-12-30 10:15:00,105.69,105.7,105.51,105.63,92609.0,103.778,103.7878,103.6013,103.7191,92609.0
2024-12-30 10:20:00,105.63,105.82,105.57,105.78,73189.0,103.7191,103.9056,103.6602,103.8664,73189.0
2024-12-30 10:25:00,105.77,105.8,105.57,105.63,56878.0,103.8566,103.886,103.6602,103.7191,56878.0
2024-12-30 10:30:00,105.62,105.8,105.58,105.64,97516.0,103.7093,103.886,103.67,103.7289,97516.0
2024-12-30 10:35:00,105.65,105.76,105.58,105.7,65710.0,103.7387,103.8467,103.67,103.7878,65710.0
2024-12-30 10:40:00,105.71,105.78,105.66,105.7,110567.0,103.7976,103.8664,103.7485,103.7878,110567.0
2024-12-30 10:45:00,105.69,105.77,105.55,105.64,86962.0,103.778,103.8566,103.6405,103.7289,86962.0
2024-12-30 10:50:00,105.65,105.85,105.64,105.75,46392.0,103.7387,103.9351,103.7289,103.8369,46392.0
2024-12-30 10:55:00,105.75,105.8,105.7,105.74,63734.0,103.8369,103.886,103.7878,103.8271,63734.0
2024-12-30 11:00:00,105.75,105.78,105.67,105.77,70587.0,103.8369,103.8664,103.7584,103.8566,70587.0
2024-12-30 11:05:00,105.79,106.05,105.77,106.04,113884.0,103.8762,104.1315,103.8566,104.1217,113884.0
2024-12-30 11:10:00,106.04,106.05,105.86,105.87,50600.0,104.1217,104.1315,103.9449,103.9547,50600.0
2024-12-30 11:15:00,105.86,105.98,105.86,105.89,62805.0,103.9449,104.0628,103.9449,103.9744,62805.0
2024-12-30 11:20:00,105.88,105.88,105.64,105.7,65004.0,103.9646,103.9646,103.7289,103.7878,65004.0
2024-12-30 11:25:00,105.69,105.72,105.64,105.64,59055.0,103.778,103.8075,103.7289,103.7289,59055.0
2024-12-30 11:30:00,105.65,105.75,105.61,105.67,78056.0,103.7387,103.8369,103.6994,103.7584,78056.0
2024-12-30 11:35:00,105.66,105.74,105.62,105.71,61492.0,103.7485,103.8271,103.7093,103.7976,61492.0
2024-12-30 11:40:00,105.72,105.97,105.7,105.93,48830.0,103.8075,104.0529,103.7878,104.0137,48830.0
2024-12-30 11:45:00,105.92,105.97,105.75,105.81,66569.0,104.0038,104.0529,103.8369,103.8958,66569.0
2024-12-30 11:50:00,105.83,105.85,105.77,105.79,59371.0,103.9155,103.9351,103.8566,103.8762,59371.0
2024-12-30 11:55:00,105.77,105.92,105.76,105.92,38516.0,103.8566,104.0038,103.8467,104.0038,38516.0
2024-12-30 12:00:00,105.92,106.09,105.92,106.03,62227.0,104.0038,104.1708,104.0038,104.1118,62227.0
2024-12-30 12:05:00,106.03,106.12,106.01,106.02,60056.0,104.1118,104.2002,104.0922,104.102,60056.0
2024-12-30 12:10:00,106.01,106.1,105.98,106.02,49175.0,104.0922,104.1806,104.0628,104.102,49175.0
2024-12-30 12:15:00,106.02,106.19,106.02,106.17,47586.0,104.102,104.269,104.102,104.2493,47586.0
2024-12-30 12:20:00,106.16,106.2,106.06,106.09,58322.0,104.2395,104.2788,104.1413,104.1708,58322.0
2024-12-30 12:25:00,106.09,106.2,106.05,106.16,62403.0,104.1708,104.2788,104.1315,104.2395,62403.0
2024-12-30 12:30:00,106.17,106.18,106.11,106.17,61611.0,104.2493,104.2591,104.1904,104.2493,61611.0
2024-12-30 12:35:00,106.16,106.16,106.04,106.05,54361.0,104.2395,104.2395,104.1217,104.1315,54361.0
2024-12-30 12:40:00,106.05,106.08,105.96,105.98,67459.0,104.1315,104.1609,104.0431,104.0628,67459.0
2024-12-30 12:45:00,105.98,106.0,105.89,105.95,78263.0,104.0628,104.0824,103.9744,104.0333,78263.0
2024-12-30 12:50:00,105.95,106.01,105.9,105.91,37607.0,104.0333,104.0922,103.9842,103.994,37607.0
2024-12-30 12:55:00,105.91,105.98,105.8,105.95,51965.0,103.994,104.0628,103.886,104.0333,51965.0
2024-12-30 13:00:00,105.95,106.04,105.91,106.02,30762.0,104.0333,104.1217,103.994,104.102,30762.0
2024-12-30 13:05:00,106.02,106.16,106.0,106.13,45054.0,104.102,104.2395,104.0824,104.21,45054.0
2024-12-30 13:10:00,106.13,106.19,106.11,106.17,36494.0,104.21,104.269,104.1904,104.2493,36494.0
2024-12-30 13:15:00,106.16,106.17,106.08,106.1,46626.0,104.2395,104.2493,104.1609,104.1806,46626.0
2024-12-30 13:20:00,106.1,106.12,105.99,106.0,56861.0,104.1806,104.2002,104.0726,104.0824,56861.0
2024-12-30 13:25:00,105.99,106.03,105.92,106.01,49646.0,104.0726,104.1118,104.0038,104.0922,49646.0
2024-12-30 13:30:00,106.01,106.08,105.93,106.08,83627.0,104.0922,104.1609,104.0137,104.1609,83627.0
2024-12-30 13:35:00,106.08,106.14,106.01,106.09,79748.0,104.1609,104.2199,104.0922,104.1708,79748.0
2024-12-30 13:40:00,106.1,106.24,106.05,106.2,66369.0,104.1806,104.318,104.1315,104.2788,66369.0
2024-12-30 13:45:00,106.21,106.23,106.11,106.12,53351.0,104.2886,104.3082,104.1904,104.2002,53351.0
2024-12-30 13:50:00,106.13,106.2,106.08,106.18,51341.0,104.21,104.2788,104.1609,104.2591,51341.0
2024-12-30 13:55:00,106.19,106.25,106.15,106.17,42137.0,104.269,104.3279,104.2297,104.2493,42137.0
2024-12-30 14:00:00,106.16,106.18,106.1,106.17,52583.0,104.2395,104.2591,104.1806,104.2493,52583.0
2024-12-30 14:05:00,106.15,106.19,106.02,106.07,42754.0,104.2297,104.269,104.102,104.1511,42754.0
2024-12-30 14:10:00,106.06,106.09,105.99,106.01,42126.0,104.1413,104.1708,104.0726,104.0922,42126.0
2024-12-30 14:15:00,106.01,106.03,105.93,105.97,45361.0,104.0922,104.1118,104.0137,104.0529,45361.0
2024-12-30 14:20:00,105.97,106.01,105.81,105.91,72177.0,104.0529,104.0922,103.8958,103.994,72177.0
2024-12-30 14:25:00,105.92,106.04,105.9,106.03,50391.0,104.0038,104.1217,103.9842,104.1118,50391.0
2024-12-30 14:30:00,106.03,106.06,105.98,105.99,33716.0,104.1118,104.1413,104.0628,104.0726,33716.0
2024-12-30 14:35:00,105.99,106.03,105.95,106.02,35862.0,104.0726,104.1118,104.0333,104.102,35862.0
2024-12-30 14:40:00,106.04,106.12,105.99,106.07,73355.0,104.1217,104.2002,104.0726,104.1511,73355.0
2024-12-30 14:45:00,106.07,106.13,106.06,106.07,66797.0,104.1511,104.21,104.1413,104.1511,66797.0
2024-12-30 14:50:00,106.07,106.11,106.03,106.1,42576.0,104.1511,104.1904,104.1118,104.1806,42576.0
2024-12-30 14:55:00,106.09,106.12,105.96,105.97,55872.0,104.1708,104.2002,104.0431,104.0529,55872.0
2024-12-30 15:00:00,105.97,105.99,105.91,105.94,102935.0,104.0529,104.0726,103.994,104.0235,102935.0
2024-12-30 15:05:00,105.94,106.09,105.92,106.09,55471.0,104.0235,104.1708,104.0038,104.1708,55471.0
2024-12-30 15:10:00,106.08,106.21,106.08,106.17,53081.0,104.1609,104.2886,104.1609,104.2493,53081.0
2024-12-30 15:15:00,106.17,106.22,106.12,106.21,49549.0,104.2493,104.2984,104.2002,104.2886,49549.0
2024-12-30 15:20:00,106.21,106.22,106.16,106.17,60051.0,104.2886,104.2984,104.2395,104.2493,60051.0
2024-12-30 15:25:00,106.17,106.21,106.09,106.1,62534.0,104.2493,104.2886,104.1708,104.1806,62534.0
2024-12-30 15:30:00,106.11,106.12,105.94,105.98,44755.0,104.1904,104.2002,104.0235,104.0628,44755.0
2024-12-30 15:35:00,105.96,105.99,105.85,105.91,73442.0,104.0431,104.0726,103.9351,103.994,73442.0
2024-12-30 15:40:00,105.89,105.95,105.84,105.94,48320.0,103.9744,104.0333,103.9253,104.0235,48320.0
2024-12-30 15:45:00,105.95,106.19,105.94,106.14,81035.0,104.0333,104.269,104.0235,104.2199,81035.0
2024-12-30 15:50:00,106.16,106.17,106.0,106.01,94804.0,104.2395,104.2493,104.0824,104.0922,94804.0
2024-12-30 15:55:00,106.02,106.04,105.72,105.73,358478.0,104.102,104.1217,103.8075,103.8173,358478.0
2024-12-31 09:30:00,106.17,106.33,105.78,106.22,286594.0,104.2493,104.4064,103.8664,104.2984,286594.0
2024-12-31 09:35:00,106.23,106.64,106.19,106.59,189097.0,104.3082,104.7108,104.269,104.6617,189097.0
2024-12-31 09:40:00,106.61,106.61,106.29,106.41,64380.0,104.6814,104.6814,104.3671,104.485,64380.0
2024-12-31 09:45:00,106.43,106.59,106.34,106.54,81889.0,104.5046,104.6617,104.4162,104.6126,81889.0
2024-12-31 09:50:00,106.54,106.66,106.47,106.65,95047.0,104.6126,104.7305,104.5439,104.7206,95047.0
2024-12-31 09:55:00,106.66,106.91,106.65,106.9,97237.0,104.7305,104.9759,104.7206,104.9661,97237.0
2024-12-31 10:00:00,106.89,107.13,106.89,106.94,124876.0,104.9563,105.1919,104.9563,105.0054,124876.0
2024-12-31 10:05:00,106.94,107.12,106.85,107.07,132789.0,105.0054,105.1821,104.917,105.133,132789.0
2024-12-31 10:10:00,107.07,107.18,106.98,107.08,159838.0,105.133,105.241,105.0447,105.1429,159838.0
2024-12-31 10:15:00,107.07,107.38,107.0,107.33,90214.0,105.133,105.4374,105.0643,105.3883,90214.0
2024-12-31 10:20:00,107.31,107.38,107.22,107.22,73581.0,105.3687,105.4374,105.2803,105.2803,73581.0
2024-12-31 10:25:00,107.22,107.22,107.03,107.11,148310.0,105.2803,105.2803,105.0938,105.1723,148310.0
2024-12-31 10:30:00,107.11,107.21,107.05,107.06,79630.0,105.1723,105.2705,105.1134,105.1232,79630.0
2024-12-31 10:35:00,107.07,107.18,107.02,107.17,75605.0,105.133,105.241,105.0839,105.2312,75605.0
2024-12-31 10:40:00,107.17,107.37,107.12,107.32,59566.0,105.2312,105.4276,105.1821,105.3785,59566.0
2024-12-31 10:45:00,107.32,107.41,107.28,107.41,63411.0,105.3785,105.4669,105.3392,105.4669,63411.0
2024-12-31 10:50:00,107.41,107.48,107.31,107.34,81315.0,105.4669,105.5356,105.3687,105.3981,81315.0
2024-12-31 10:55:00,107.32,107.39,107.28,107.33,56268.0,105.3785,105.4472,105.3392,105.3883,56268.0
2024-12-31 11:00:00,107.33,107.45,107.26,107.33,109268.0,105.3883,105.5062,105.3196,105.3883,109268.0
2024-12-31 11:05:00,107.33,107.43,107.31,107.39,70813.0,105.3883,105.4865,105.3687,105.4472,70813.0
2024-12-31 11:10:00,107.39,107.41,107.15,107.22,58175.0,105.4472,105.4669,105.2116,105.2803,58175.0
2024-12-31 11:15:00,107.22,107.3,107.17,107.2,74801.0,105.2803,105.3589,105.2312,105.2607,74801.0
2024-12-31 11:20:00,107.2,107.35,107.16,107.29,57077.0,105.2607,105.408,105.2214,105.3491,57077.0
2024-12-31 11:25:00,107.29,107.31,107.22,107.23,48934.0,105.3491,105.3687,105.2803,105.2901,48934.0
2024-12-31 11:30:00,107.23,107.25,107.08,107.11,57742.0,105.2901,105.3098,105.1429,105.1723,57742.0
2024-12-31 11:35:00,107.12,107.23,107.07,107.18,53524.0,105.1821,105.2901,105.133,105.241,53524.0
2024-12-31 11:40:00,107.17,107.21,107.15,107.2,36329.0,105.2312,105.2705,105.2116,105.2607,36329.0
2024-12-31 11:45:00,107.2,107.2,107.0,107.03,53845.0,105.2607,105.2607,105.0643,105.0938,53845.0
2024-12-31 11:50:00,107.03,107.13,107.02,107.1,55985.0,105.0938,105.1919,105.0839,105.1625,55985.0
2024-12-31 11:55:00,107.1,107.11,106.98,107.01,75747.0,105.1625,105.1723,105.0447,105.0741,75747.0
2024-12-31 12:00:00,107.0,107.04,106.91,107.01,40571.0,105.0643,105.1036,104.9759,105.0741,40571.0
2024-12-31 12:05:00,107.03,107.1,106.99,107.05,36563.0,105.0938,105.1625,105.0545,105.1134,36563.0
2024-12-31 12:10:00,107.04,107.05,106.94,106.99,71993.0,105.1036,105.1134,105.0054,105.0545,71993.0
2024-12-31 12:15:00,107.01,107.14,106.99,107.1,104029.0,105.0741,105.2018,105.0545,105.1625,104029.0
2024-12-31 12:20:00,107.09,107.1,107.0,107.09,40178.0,105.1527,105.1625,105.0643,105.1527,40178.0
2024-12-31 12:25:00,107.1,107.3,107.1,107.27,55529.0,105.1625,105.3589,105.1625,105.3294,55529.0
2024-12-31 12:30:00,107.28,107.28,107.17,107.23,59007.0,105.3392,105.3392,105.2312,105.2901,59007.0
2024-12-31 12:35:00,107.23,107.28,107.19,107.26,41830.0,105.2901,105.3392,105.2509,105.3196,41830.0
2024-12-31 12:40:00,107.26,107.37,107.25,107.3,54375.0,105.3196,105.4276,105.3098,105.3589,54375.0
2024-12-31 12:45:00,107.29,107.35,107.21,107.31,58844.0,105.3491,105.408,105.2705,105.3687,58844.0
2024-12-31 12:50:00,107.3,107.35,107.26,107.33,46295.0,105.3589,105.408,105.3196,105.3883,46295.0
2024-12-31 12:55:00,107.33,107.49,107.29,107.48,79296.0,105.3883,105.5454,105.3491,105.5356,79296.0
2024-12-31 13:00:00,107.48,107.55,107.44,107.53,61318.0,105.5356,105.6044,105.4963,105.5847,61318.0
2024-12-31 13:05:00,107.53,107.64,107.5,107.53,55232.0,105.5847,105.6927,105.5553,105.5847,55232.0
2024-12-31 13:10:00,107.53,107.56,107.48,107.49,33457.0,105.5847,105.6142,105.5356,105.5454,33457.0
2024-12-31 13:15:00,107.48,107.53,107.41,107.42,49503.0,105.5356,105.5847,105.4669,105.4767,49503.0
2024-12-31 13:20:00,107.4,107.41,107.28,107.33,53412.0,105.4571,105.4669,105.3392,105.3883,53412.0
2024-12-31 13:25:00,107.32,107.34,107.21,107.28,66768.0,105.3785,105.3981,105.2705,105.3392,66768.0
2024-12-31 13:30:00,107.27,107.38,107.23,107.37,40305.0,105.3294,105.4374,105.2901,105.4276,40305.0
2024-12-31 13:35:00,107.37,107.42,107.3,107.41,41973.0,105.4276,105.4767,105.3589,105.4669,41973.0
2024-12-31 13:40:00,107.41,107.52,107.4,107.52,37585.0,105.4669,105.5749,105.4571,105.5749,37585.0
2024-12-31 13:45:00,107.54,107.55,107.46,107.53,49163.0,105.5945,105.6044,105.516,105.5847,49163.0
2024-12-31 13:50:00,107.54,107.58,107.53,107.57,50873.0,105.5945,105.6338,105.5847,105.624,50873.0
2024-12-31 13:55:00,107.56,107.62,107.54,107.55,44679.0,105.6142,105.6731,105.5945,105.6044,44679.0
2024-12-31 14:00:00,107.57,107.57,107.42,107.51,57992.0,105.624,105.624,105.4767,105.5651,57992.0
2024-12-31 14:05:00,107.52,107.63,107.51,107.61,41158.0,105.5749,105.6829,105.5651,105.6633,41158.0
2024-12-31 14:10:00,107.61,107.83,107.6,107.83,66843.0,105.6633,105.8793,105.6534,105.8793,66843.0
2024-12-31 14:15:00,107.83,107.84,107.72,107.72,58643.0,105.8793,105.8891,105.7713,105.7713,58643.0
2024-12-31 14:20:00,107.73,107.78,107.7,107.72,74726.0,105.7811,105.8302,105.7516,105.7713,74726.0
2024-12-31 14:25:00,107.71,107.75,107.66,107.71,61108.0,105.7615,105.8007,105.7124,105.7615,61108.0
2024-12-31 14:30:00,107.73,107.73,107.59,107.66,75682.0,105.7811,105.7811,105.6436,105.7124,75682.0
2024-12-31 14:35:00,107.67,107.81,107.66,107.8,51537.0,105.7222,105.8596,105.7124,105.8498,51537.0
2024-12-31 14:40:00,107.82,107.84,107.64,107.67,69168.0,105.8695,105.8891,105.6927,105.7222,69168.0
2024-12-31 14:45:00,107.67,107.74,107.67,107.68,58659.0,105.7222,105.7909,105.7222,105.732,58659.0
2024-12-31 14:50:00,107.68,107.77,107.65,107.71,80863.0,105.732,105.8204,105.7025,105.7615,80863.0
2024-12-31 14:55:00,107.71,107.84,107.71,107.8,59698.0,105.7615,105.8891,105.7615,105.8498,59698.0
2024-12-31 15:00:00,107.8,107.85,107.77,107.85,51468.0,105.8498,105.8989,105.8204,105.8989,51468.0
2024-12-31 15:05:00,107.85,107.9,107.8,107.89,66017.0,105.8989,105.948,105.8498,105.9382,66017.0
2024-12-31 15:10:00,107.88,107.88,107.63,107.63,88735.0,105.9284,105.9284,105.6829,105.6829,88735.0
2024-12-31 15:15:00,107.61,107.67,107.59,107.65,98530.0,105.6633,105.7222,105.6436,105.7025,98530.0
2024-12-31 15:20:00,107.65,107.68,107.57,107.62,159882.0,105.7025,105.732,105.624,105.6731,159882.0
2024-12-31 15:25:00,107.61,107.66,107.57,107.62,65156.0,105.6633,105.7124,105.624,105.6731,65156.0
2024-12-31 15:30:00,107.62,107.66,107.54,107.58,98710.0,105.6731,105.7124,105.5945,105.6338,98710.0
2024-12-31 15:35:00,107.57,107.77,107.46,107.48,121851.0,105.624,105.8204,105.516,105.5356,121851.0
2024-12-31 15:40:00,107.48,107.5,107.41,107.42,126012.0,105.5356,105.5553,105.4669,105.4767,126012.0
2024-12-31 15:45:00,107.43,107.61,107.36,107.55,183400.0,105.4865,105.6633,105.4178,105.6044,183400.0
2024-12-31 15:50:00,107.55,107.78,107.53,107.6,276914.0,105.6044,105.8302,105.5847,105.6534,276914.0
2024-12-31 15:55:00,107.6,107.69,107.51,107.63,832997.0,105.6534,105.7418,105.5651,105.6829,832997.0
2025-01-02 09:30:00,108.28,108.48,107.9,108.38,437652.0,106.3211,106.5175,105.948,106.4193,437652.0
2025-01-02 09:35:00,108.37,108.9,108.33,108.7,254001.0,106.4095,106.9299,106.3702,106.7335,254001.0
2025-01-02 09:40:00,108.71,108.99,108.71,108.89,224091.0,106.7434,107.0183,106.7434,106.9201,224091.0
2025-01-02 09:45:00,108.88,109.0,108.39,108.53,216865.0,106.9103,107.0281,106.4292,106.5666,216865.0
2025-01-02 09:50:00,108.51,108.73,108.29,108.71,195220.0,106.547,106.763,106.331,106.7434,195220.0
2025-01-02 09:55:00,108.72,108.74,108.51,108.6,125712.0,106.7532,106.7728,106.547,106.6354,125712.0
2025-01-02 10:00:00,108.62,108.72,108.49,108.7,120829.0,106.655,106.7532,106.5273,106.7335,120829.0
2025-01-02 10:05:00,108.69,108.69,108.36,108.43,131535.0,106.7237,106.7237,106.3997,106.4684,131535.0
2025-01-02 10:10:00,108.43,108.56,108.32,108.52,92148.0,106.4684,106.5961,106.3604,106.5568,92148.0
2025-01-02 10:15:00,108.55,108.68,108.51,108.61,96957.0,106.5863,106.7139,106.547,106.6452,96957.0
2025-01-02 10:20:00,108.61,108.63,108.38,108.52,87235.0,106.6452,106.6648,106.4193,106.5568,87235.0
2025-01-02 10:25:00,108.52,108.59,108.41,108.57,89030.0,106.5568,106.6255,106.4488,106.6059,89030.0
2025-01-02 10:30:00,108.57,108.64,108.51,108.59,86402.0,106.6059,106.6746,106.547,106.6255,86402.0
2025-01-02 10:35:00,108.58,108.61,108.4,108.44,80704.0,106.6157,106.6452,106.439,106.4782,80704.0
2025-01-02 10:40:00,108.44,108.68,108.41,108.66,87107.0,106.4782,106.7139,106.4488,106.6943,87107.0
2025-01-02 10:45:00,108.67,108.72,108.6,108.6,105958.0,106.7041,106.7532,106.6354,106.6354,105958.0
2025-01-02 10:50:00,108.63,108.69,108.43,108.53,108827.0,106.6648,106.7237,106.4684,106.5666,108827.0
2025-01-02 10:55:00,108.53,108.56,108.32,108.32,75269.0,106.5666,106.5961,106.3604,106.3604,75269.0
2025-01-02 11:00:00,108.3,108.3,107.83,108.0,125568.0,106.3408,106.3408,105.8793,106.0462,125568.0
2025-01-02 11:05:00,108.0,108.05,107.81,107.86,77436.0,106.0462,106.0953,105.8596,105.9087,77436.0
2025-01-02 11:10:00,107.85,107.87,107.69,107.79,116938.0,105.8989,105.9186,105.7418,105.84,116938.0
2025-01-02 11:15:00,107.78,107.86,107.75,107.79,87343.0,105.8302,105.9087,105.8007,105.84,87343.0
2025-01-02 11:20:00,107.79,107.93,107.72,107.89,91078.0,105.84,105.9775,105.7713,105.9382,91078.0
2025-01-02 11:25:00,107.88,107.91,107.72,107.81,128887.0,105.9284,105.9578,105.7713,105.8596,128887.0
2025-01-02 11:30:00,107.8,107.8,107.68,107.73,86904.0,105.8498,105.8498,105.732,105.7811,86904.0
2025-01-02 11:35:00,107.73,107.99,107.73,107.99,87851.0,105.7811,106.0364,105.7811,106.0364,87851.0
2025-01-02 11:40:00,107.98,108.04,107.96,108.04,44615.0,106.0266,106.0855,106.0069,106.0855,44615.0
2025-01-02 11:45:00,108.03,108.05,107.85,107.85,50659.0,106.0757,106.0953,105.8989,105.8989,50659.0
2025-01-02 11:50:00,107.86,107.93,107.81,107.86,52744.0,105.9087,105.9775,105.8596,105.9087,52744.0
2025-01-02 11:55:00,107.85,107.85,107.67,107.71,68147.0,105.8989,105.8989,105.7222,105.7615,68147.0
2025-01-02 12:00:00,107.72,107.72,107.64,107.71,48109.0,105.7713,105.7713,105.6927,105.7615,48109.0
2025-01-02 12:05:00,107.72,107.9,107.66,107.85,70337.0,105.7713,105.948,105.7124,105.8989,70337.0
2025-01-02 12:10:00,107.86,107.95,107.85,107.9,75726.0,105.9087,105.9971,105.8989,105.948,75726.0
2025-01-02 12:15:00,107.9,108.0,107.87,107.89,49199.0,105.948,106.0462,105.9186,105.9382,49199.0
2025-01-02 12:20:00,107.89,107.93,107.78,107.8,72978.0,105.9382,105.9775,105.8302,105.8498,72978.0
2025-01-02 12:25:00,107.79,107.82,107.67,107.78,70627.0,105.84,105.8695,105.7222,105.8302,70627.0
2025-01-02 12:30:00,107.78,107.82,107.67,107.7,66436.0,105.8302,105.8695,105.7222,105.7516,66436.0
2025-01-02 12:35:00,107.69,107.76,107.52,107.53,73111.0,105.7418,105.8106,105.5749,105.5847,73111.0
2025-01-02 12:40:00,107.53,107.61,107.37,107.45,97068.0,105.5847,105.6633,105.4276,105.5062,97068.0
2025-01-02 12:45:00,107.45,107.53,107.38,107.43,62564.0,105.5062,105.5847,105.4374,105.4865,62564.0
2025-01-02 12:50:00,107.42,107.49,107.35,107.36,65587.0,105.4767,105.5454,105.408,105.4178,65587.0
2025-01-02 12:55:00,107.36,107.53,107.35,107.47,45133.0,105.4178,105.5847,105.408,105.5258,45133.0
2025-01-02 13:00:00,107.47,107.47,107.21,107.23,71106.0,105.5258,105.5258,105.2705,105.2901,71106.0
2025-01-02 13:05:00,107.24,107.32,107.18,107.2,85505.0,105.3,105.3785,105.241,105.2607,85505.0
2025-01-02 13:10:00,107.21,107.22,107.02,107.09,80402.0,105.2705,105.2803,105.0839,105.1527,80402.0
2025-01-02 13:15:00,107.1,107.15,107.02,107.05,57936.0,105.1625,105.2116,105.0839,105.1134,57936.0
2025-01-02 13:20:00,107.04,107.05,106.91,106.93,90461.0,105.1036,105.1134,104.9759,104.9956,90461.0
2025-01-02 13:25:00,106.92,107.13,106.91,107.12,74571.0,104.9857,105.1919,104.9759,105.1821,74571.0
2025-01-02 13:30:00,107.12,107.13,106.88,107.04,108395.0,105.1821,105.1919,104.9465,105.1036,108395.0
2025-01-02 13:35:00,107.04,107.07,106.97,107.02,47395.0,105.1036,105.133,105.0348,105.0839,47395.0
2025-01-02 13:40:00,107.01,107.17,106.96,107.14,55995.0,105.0741,105.2312,105.025,105.2018,55995.0
2025-01-02 13:45:00,107.14,107.14,107.0,107.06,36329.0,105.2018,105.2018,105.0643,105.1232,36329.0
2025-01-02 13:50:00,107.05,107.07,106.95,106.97,36350.0,105.1134,105.133,105.0152,105.0348,36350.0
2025-01-02 13:55:00,106.99,107.1,106.99,107.08,42424.0,105.0545,105.1625,105.0545,105.1429,42424.0
2025-01-02 14:00:00,107.08,107.16,106.98,107.13,39298.0,105.1429,105.2214,105.0447,105.1919,39298.0
2025-01-02 14:05:00,107.13,107.19,107.07,107.14,48500.0,105.1919,105.2509,105.133,105.2018,48500.0
2025-01-02 14:10:00,107.14,107.18,107.01,107.04,51958.0,105.2018,105.241,105.0741,105.1036,51958.0
2025-01-02 14:15:00,107.04,107.18,107.01,107.16,56620.0,105.1036,105.241,105.0741,105.2214,56620.0
2025-01-02 14:20:00,107.16,107.17,107.07,107.16,44850.0,105.2214,105.2312,105.133,105.2214,44850.0
2025-01-02 14:25:00,107.15,107.34,107.14,107.31,52924.0,105.2116,105.3981,105.2018,105.3687,52924.0
2025-01-02 14:30:00,107.31,107.33,107.22,107.29,51591.0,105.3687,105.3883,105.2803,105.3491,51591.0
2025-01-02 14:35:00,107.29,107.32,107.26,107.29,90145.0,105.3491,105.3785,105.3196,105.3491,90145.0
2025-01-02 14:40:00,107.28,107.34,107.25,107.26,66350.0,105.3392,105.3981,105.3098,105.3196,66350.0
2025-01-02 14:45:00,107.27,107.35,107.23,107.35,73717.0,105.3294,105.408,105.2901,105.408,73717.0
2025-01-02 14:50:00,107.35,107.46,107.32,107.42,60072.0,105.408,105.516,105.3785,105.4767,60072.0
2025-01-02 14:55:00,107.42,107.46,107.22,107.25,42719.0,105.4767,105.516,105.2803,105.3098,42719.0
2025-01-02 15:00:00,107.25,107.43,107.23,107.41,50964.0,105.3098,105.4865,105.2901,105.4669,50964.0
2025-01-02 15:05:00,107.41,107.41,107.31,107.35,48226.0,105.4669,105.4669,105.3687,105.408,48226.0
2025-01-02 15:10:00,107.35,107.37,107.27,107.3,55155.0,105.408,105.4276,105.3294,105.3589,55155.0
2025-01-02 15:15:00,107.28,107.47,107.23,107.47,87741.0,105.3392,105.5258,105.2901,105.5258,87741.0
2025-01-02 15:20:00,107.46,107.53,107.42,107.47,88589.0,105.516,105.5847,105.4767,105.5258,88589.0
2025-01-02 15:25:00,107.47,107.59,107.47,107.5,69247.0,105.5258,105.6436,105.5258,105.5553,69247.0
2025-01-02 15:30:00,107.51,107.64,107.44,107.51,100214.0,105.5651,105.6927,105.4963,105.5651,100214.0
2025-01-02 15:35:00,107.52,107.52,107.33,107.39,95894.0,105.5749,105.5749,105.3883,105.4472,95894.0
2025-01-02 15:40:00,107.39,107.53,107.33,107.53,103342.0,105.4472,105.5847,105.3883,105.5847,103342.0
2025-01-02 15:45:00,107.54,107.58,107.46,107.56,101382.0,105.5945,105.6338,105.516,105.6142,101382.0
2025-01-02 15:50:00,107.56,107.56,107.17,107.17,165602.0,105.6142,105.6142,105.2312,105.2312,165602.0
2025-01-02 15:55:00,107.16,107.38,107.12,107.33,561510.0,105.2214,105.4374,105.1821,105.3883,561510.0
2025-01-03 09:30:00,108.0,108.43,107.88,108.06,313364.0,106.0462,106.4684,105.9284,106.1051,313364.0
2025-01-03 09:35:00,108.05,108.17,107.92,108.15,113720.0,106.0953,106.2131,105.9677,106.1935,113720.0
2025-01-03 09:40:00,108.18,108.29,107.9,107.92,121044.0,106.223,106.331,105.948,105.9677,121044.0
2025-01-03 09:45:00,107.9,107.91,107.6,107.78,106170.0,105.948,105.9578,105.6534,105.8302,106170.0
2025-01-03 09:50:00,107.74,107.76,107.47,107.69,69436.0,105.7909,105.8106,105.5258,105.7418,69436.0
2025-01-03 09:55:00,107.68,107.71,107.5,107.51,67227.0,105.732,105.7615,105.5553,105.5651,67227.0
2025-01-03 10:00:00,107.54,107.71,107.46,107.67,78029.0,105.5945,105.7615,105.516,105.7222,78029.0
2025-01-03 10:05:00,107.67,107.94,107.62,107.93,75949.0,105.7222,105.9873,105.6731,105.9775,75949.0
2025-01-03 10:10:00,107.92,108.06,107.86,108.03,136459.0,105.9677,106.1051,105.9087,106.0757,136459.0
2025-01-03 10:15:00,108.05,108.14,107.85,107.95,154674.0,106.0953,106.1837,105.8989,105.9971,154674.0
2025-01-03 10:20:00,107.97,108.2,107.96,108.14,82300.0,106.0168,106.2426,106.0069,106.1837,82300.0
2025-01-03 10:25:00,108.14,108.19,108.08,108.11,93041.0,106.1837,106.2328,106.1248,106.1542,93041.0
2025-01-03 10:30:00,108.1,108.2,108.06,108.11,120668.0,106.1444,106.2426,106.1051,106.1542,120668.0
2025-01-03 10:35:00,108.11,108.15,108.01,108.03,65054.0,106.1542,106.1935,106.056,106.0757,65054.0
2025-01-03 10:40:00,108.03,108.15,108.02,108.02,102227.0,106.0757,106.1935,106.0658,106.0658,102227.0
2025-01-03 10:45:00,108.02,108.06,107.89,107.95,57527.0,106.0658,106.1051,105.9382,105.9971,57527.0
2025-01-03 10:50:00,107.95,108.01,107.86,107.96,57980.0,105.9971,106.056,105.9087,106.0069,57980.0
2025-01-03 10:55:00,107.96,108.04,107.89,108.01,54631.0,106.0069,106.0855,105.9382,106.056,54631.0
2025-01-03 11:00:00,108.01,108.15,108.01,108.12,90145.0,106.056,106.1935,106.056,106.164,90145.0
2025-01-03 11:05:00,108.12,108.12,107.87,107.9,72427.0,106.164,106.164,105.9186,105.948,72427.0
2025-01-03 11:10:00,107.9,107.94,107.65,107.66,84118.0,105.948,105.9873,105.7025,105.7124,84118.0
2025-01-03 11:15:00,107.66,107.71,107.59,107.66,47148.0,105.7124,105.7615,105.6436,105.7124,47148.0
2025-01-03 11:20:00,107.67,107.85,107.63,107.84,84374.0,105.7222,105.8989,105.6829,105.8891,84374.0
2025-01-03 11:25:00,107.85,108.01,107.84,107.97,62402.0,105.8989,106.056,105.8891,106.0168,62402.0
2025-01-03 11:30:00,107.98,108.12,107.96,108.08,78077.0,106.0266,106.164,106.0069,106.1248,78077.0
2025-01-03 11:35:00,108.08,108.21,108.05,108.07,99659.0,106.1248,106.2524,106.0953,106.1149,99659.0
2025-01-03 11:40:00,108.08,108.09,107.97,107.97,56844.0,106.1248,106.1346,106.0168,106.0168,56844.0
2025-01-03 11:45:00,107.96,108.05,107.93,108.04,27801.0,106.0069,106.0953,105.9775,106.0855,27801.0
2025-01-03 11:50:00,108.04,108.1,107.9,107.9,91628.0,106.0855,106.1444,105.948,105.948,91628.0
2025-01-03 11:55:00,107.94,108.02,107.91,107.93,47749.0,105.9873,106.0658,105.9578,105.9775,47749.0
2025-01-03 12:00:00,107.94,108.02,107.93,107.95,85932.0,105.9873,106.0658,105.9775,105.9971,85932.0
2025-01-03 12:05:00,107.95,108.07,107.94,108.03,71502.0,105.9971,106.1149,105.9873,106.0757,71502.0
2025-01-03 12:10:00,108.02,108.13,108.01,108.07,48078.0,106.0658,106.1739,106.056,106.1149,48078.0
2025-01-03 12:15:00,108.06,108.11,108.01,108.03,44060.0,106.1051,106.1542,106.056,106.0757,44060.0
2025-01-03 12:20:00,108.03,108.09,108.0,108.08,51952.0,106.0757,106.1346,106.0462,106.1248,51952.0
2025-01-03 12:25:00,108.09,108.14,108.07,108.07,43713.0,106.1346,106.1837,106.1149,106.1149,43713.0
2025-01-03 12:30:00,108.08,108.17,108.04,108.16,37265.0,106.1248,106.2131,106.0855,106.2033,37265.0
2025-01-03 12:35:00,108.15,108.21,108.12,108.13,46475.0,106.1935,106.2524,106.164,106.1739,46475.0
2025-01-03 12:40:00,108.13,108.2,108.13,108.16,41827.0,106.1739,106.2426,106.1739,106.2033,41827.0
2025-01-03 12:45:00,108.18,108.2,108.11,108.15,47496.0,106.223,106.2426,106.1542,106.1935,47496.0
2025-01-03 12:50:00,108.15,108.24,108.14,108.2,45260.0,106.1935,106.2819,106.1837,106.2426,45260.0
2025-01-03 12:55:00,108.2,108.24,108.16,108.19,45878.0,106.2426,106.2819,106.2033,106.2328,45878.0
2025-01-03 13:00:00,108.19,108.3,108.16,108.29,103849.0,106.2328,106.3408,106.2033,106.331,103849.0
2025-01-03 13:05:00,108.29,108.3,108.18,108.23,40025.0,106.331,106.3408,106.223,106.272,40025.0
2025-01-03 13:10:00,108.25,108.26,108.2,108.2,35229.0,106.2917,106.3015,106.2426,106.2426,35229.0
2025-01-03 13:15:00,108.2,108.22,108.11,108.18,93095.0,106.2426,106.2622,106.1542,106.223,93095.0
2025-01-03 13:20:00,108.18,108.21,108.05,108.11,57749.0,106.223,106.2524,106.0953,106.1542,57749.0
2025-01-03 13:25:00,108.12,108.2,108.1,108.19,44893.0,106.164,106.2426,106.1444,106.2328,44893.0
2025-01-03 13:30:00,108.19,108.21,108.05,108.09,64639.0,106.2328,106.2524,106.0953,106.1346,64639.0
2025-01-03 13:35:00,108.09,108.13,108.03,108.08,58968.0,106.1346,106.1739,106.0757,106.1248,58968.0
2025-01-03 13:40:00,108.08,108.1,107.97,107.98,51008.0,106.1248,106.1444,106.0168,106.0266,51008.0
2025-01-03 13:45:00,107.98,108.06,107.95,108.03,62007.0,106.0266,106.1051,105.9971,106.0757,62007.0
2025-01-03 13:50:00,108.02,108.1,108.0,108.08,52484.0,106.0658,106.1444,106.0462,106.1248,52484.0
2025-01-03 13:55:00,108.08,108.22,108.08,108.15,58371.0,106.1248,106.2622,106.1248,106.1935,58371.0
2025-01-03 14:00:00,108.14,108.2,108.12,108.19,42663.0,106.1837,106.2426,106.164,106.2328,42663.0
2025-01-03 14:05:00,108.2,108.27,108.13,108.27,107584.0,106.2426,106.3113,106.1739,106.3113,107584.0
2025-01-03 14:10:00,108.28,108.31,108.25,108.31,35383.0,106.3211,106.3506,106.2917,106.3506,35383.0
2025-01-03 14:15:00,108.31,108.49,108.3,108.46,101122.0,106.3506,106.5273,106.3408,106.4979,101122.0
2025-01-03 14:20:00,108.45,108.47,108.36,108.37,57183.0,106.4881,106.5077,106.3997,106.4095,57183.0
2025-01-03 14:25:00,108.37,108.39,108.27,108.31,54194.0,106.4095,106.4292,106.3113,106.3506,54194.0
2025-01-03 14:30:00,108.31,108.48,108.31,108.44,71920.0,106.3506,106.5175,106.3506,106.4782,71920.0
2025-01-03 14:35:00,108.45,108.49,108.32,108.33,47443.0,106.4881,106.5273,106.3604,106.3702,47443.0
2025-01-03 14:40:00,108.32,108.32,108.25,108.29,43145.0,106.3604,106.3604,106.2917,106.331,43145.0
2025-01-03 14:45:00,108.3,108.32,108.22,108.24,47718.0,106.3408,106.3604,106.2622,106.2819,47718.0
2025-01-03 14:50:00,108.24,108.26,108.18,108.23,53340.0,106.2819,106.3015,106.223,106.272,53340.0
2025-01-03 14:55:00,108.23,108.31,108.22,108.3,53409.0,106.272,106.3506,106.2622,106.3408,53409.0
2025-01-03 15:00:00,108.3,108.3,108.2,108.27,55588.0,106.3408,106.3408,106.2426,106.3113,55588.0
2025-01-03 15:05:00,108.27,108.31,108.25,108.27,49376.0,106.3113,106.3506,106.2917,106.3113,49376.0
2025-01-03 15:10:00,108.27,108.3,108.12,108.12,84539.0,106.3113,106.3408,106.164,106.164,84539.0
2025-01-03 15:15:00,108.14,108.14,107.97,108.04,121050.0,106.1837,106.1837,106.0168,106.0855,121050.0
2025-01-03 15:20:00,108.05,108.13,108.03,108.09,102124.0,106.0953,106.1739,106.0757,106.1346,102124.0
2025-01-03 15:25:00,108.08,108.19,108.06,108.11,134487.0,106.1248,106.2328,106.1051,106.1542,134487.0
2025-01-03 15:30:00,108.09,108.09,107.82,107.97,193037.0,106.1346,106.1346,105.8695,106.0168,193037.0
2025-01-03 15:35:00,107.97,108.06,107.96,108.04,67949.0,106.0168,106.1051,106.0069,106.0855,67949.0
2025-01-03 15:40:00,108.03,108.06,107.97,107.99,85704.0,106.0757,106.1051,106.0168,106.0364,85704.0
2025-01-03 15:45:00,107.99,107.99,107.83,107.87,105223.0,106.0364,106.0364,105.8793,105.9186,105223.0
2025-01-03 15:50:00,107.87,107.94,107.8,107.82,240115.0,105.9186,105.9873,105.8498,105.8695,240115.0
2025-01-03 15:55:00,107.82,108.0,107.79,107.88,597592.0,105.8695,106.0462,105.84,105.9284,597592.0
2025-01-06 09:30:00,108.24,109.13,108.2,109.0,452662.0,106.2819,107.1558,106.2426,107.0281,452662.0
2025-01-06 09:35:00,108.98,109.46,108.88,109.45,280554.0,107.0085,107.4798,106.9103,107.47,280554.0
2025-01-06 09:40:00,109.45,109.69,109.08,109.68,264438.0,107.47,107.7056,107.1067,107.6958,264438.0
2025-01-06 09:45:00,109.68,109.78,109.18,109.19,236148.0,107.6958,107.794,107.2049,107.2147,236148.0
2025-01-06 09:50:00,109.2,109.31,108.98,109.14,120289.0,107.2245,107.3325,107.0085,107.1656,120289.0
2025-01-06 09:55:00,109.14,109.37,109.08,109.1,153577.0,107.1656,107.3914,107.1067,107.1263,153577.0
2025-01-06 10:00:00,109.1,109.14,108.92,108.94,144451.0,107.1263,107.1656,106.9496,106.9692,144451.0
2025-01-06 10:05:00,108.95,109.25,108.94,109.25,132000.0,106.979,107.2736,106.9692,107.2736,132000.0
2025-01-06 10:10:00,109.26,109.39,109.19,109.26,122719.0,107.2834,107.4111,107.2147,107.2834,122719.0
2025-01-06 10:15:00,109.25,109.29,108.98,109.12,131801.0,107.2736,107.3129,107.0085,107.1459,131801.0
2025-01-06 10:20:00,109.13,109.18,108.96,109.15,115429.0,107.1558,107.2049,106.9888,107.1754,115429.0
2025-01-06 10:25:00,109.15,109.35,109.12,109.35,106338.0,107.1754,107.3718,107.1459,107.3718,106338.0
2025-01-06 10:30:00,109.35,109.35,108.97,109.01,67973.0,107.3718,107.3718,106.9987,107.0379,67973.0
2025-01-06 10:35:00,108.99,109.01,108.76,108.9,138368.0,107.0183,107.0379,106.7925,106.9299,138368.0
2025-01-06 10:40:00,108.88,108.94,108.74,108.86,107909.0,106.9103,106.9692,106.7728,106.8907,107909.0
2025-01-06 10:45:00,108.86,108.96,108.7,108.7,78396.0,106.8907,106.9888,106.7335,106.7335,78396.0
2025-01-06 10:50:00,108.71,109.03,108.7,109.03,47602.0,106.7434,107.0576,106.7335,107.0576,47602.0
2025-01-06 10:55:00,109.04,109.07,108.83,108.9,73223.0,107.0674,107.0969,106.8612,106.9299,73223.0
2025-01-06 11:00:00,108.9,108.99,108.84,108.86,166348.0,106.9299,107.0183,106.871,106.8907,166348.0
2025-01-06 11:05:00,108.88,108.99,108.8,108.98,48500.0,106.9103,107.0183,106.8317,107.0085,48500.0
2025-01-06 11:10:00,109.0,109.1,108.93,109.08,52898.0,107.0281,107.1263,106.9594,107.1067,52898.0
2025-01-06 11:15:00,109.09,109.12,109.02,109.07,62012.0,107.1165,107.1459,107.0478,107.0969,62012.0
2025-01-06 11:20:00,109.07,109.08,108.97,108.99,60568.0,107.0969,107.1067,106.9987,107.0183,60568.0
2025-01-06 11:25:00,108.99,109.1,108.93,109.02,121171.0,107.0183,107.1263,106.9594,107.0478,121171.0
2025-01-06 11:30:00,109.01,109.24,109.0,109.14,108312.0,107.0379,107.2638,107.0281,107.1656,108312.0
2025-01-06 11:35:00,109.13,109.26,109.06,109.2,97900.0,107.1558,107.2834,107.087,107.2245,97900.0
2025-01-06 11:40:00,109.2,109.22,109.04,109.06,63887.0,107.2245,107.2441,107.0674,107.087,63887.0
2025-01-06 11:45:00,109.07,109.23,109.07,109.22,68277.0,107.0969,107.254,107.0969,107.2441,68277.0
2025-01-06 11:50:00,109.21,109.25,109.14,109.14,52419.0,107.2343,107.2736,107.1656,107.1656,52419.0
2025-01-06 11:55:00,109.14,109.27,109.13,109.24,60084.0,107.1656,107.2932,107.1558,107.2638,60084.0
2025-01-06 12:00:00,109.25,109.25,109.09,109.11,44887.0,107.2736,107.2736,107.1165,107.1361,44887.0
2025-01-06 12:05:00,109.11,109.12,108.96,109.05,95186.0,107.1361,107.1459,106.9888,107.0772,95186.0
2025-01-06 12:10:00,109.05,109.08,108.99,109.0,64051.0,107.0772,107.1067,107.0183,107.0281,64051.0
2025-01-06 12:15:00,109.01,109.04,108.91,108.92,53247.0,107.0379,107.0674,106.9397,106.9496,53247.0
2025-01-06 12:20:00,108.93,108.93,108.73,108.75,64678.0,106.9594,106.9594,106.763,106.7826,64678.0
2025-01-06 12:25:00,108.75,108.76,108.54,108.57,126163.0,106.7826,106.7925,106.5764,106.6059,126163.0
2025-01-06 12:30:00,108.56,108.58,108.44,108.52,105615.0,106.5961,106.6157,106.4782,106.5568,105615.0
2025-01-06 12:35:00,108.51,108.6,108.42,108.59,77982.0,106.547,106.6354,106.4586,106.6255,77982.0
2025-01-06 12:40:00,108.6,108.63,108.53,108.61,83638.0,106.6354,106.6648,106.5666,106.6452,83638.0
2025-01-06 12:45:00,108.61,108.62,108.47,108.54,110748.0,106.6452,106.655,106.5077,106.5764,110748.0
2025-01-06 12:50:00,108.52,108.55,108.47,108.5,61335.0,106.5568,106.5863,106.5077,106.5372,61335.0
2025-01-06 12:55:00,108.49,108.59,108.44,108.58,79019.0,106.5273,106.6255,106.4782,106.6157,79019.0
2025-01-06 13:00:00,108.57,108.59,108.49,108.59,57740.0,106.6059,106.6255,106.5273,106.6255,57740.0
2025-01-06 13:05:00,108.6,108.66,108.45,108.5,54777.0,106.6354,106.6943,106.4881,106.5372,54777.0
2025-01-06 13:10:00,108.5,108.63,108.49,108.6,68349.0,106.5372,106.6648,106.5273,106.6354,68349.0
2025-01-06 13:15:00,108.6,108.63,108.55,108.6,65359.0,106.6354,106.6648,106.5863,106.6354,65359.0
2025-01-06 13:20:00,108.59,108.61,108.51,108.55,86150.0,106.6255,106.6452,106.547,106.5863,86150.0
2025-01-06 13:25:00,108.55,108.59,108.45,108.48,51551.0,106.5863,106.6255,106.4881,106.5175,51551.0
2025-01-06 13:30:00,108.48,108.56,108.42,108.52,82080.0,106.5175,106.5961,106.4586,106.5568,82080.0
2025-01-06 13:35:00,108.53,108.65,108.52,108.65,78230.0,106.5666,106.6845,106.5568,106.6845,78230.0
2025-01-06 13:40:00,108.65,108.69,108.57,108.62,66256.0,106.6845,106.7237,106.6059,106.655,66256.0
2025-01-06 13:45:00,108.63,108.64,108.38,108.42,62685.0,106.6648,106.6746,106.4193,106.4586,62685.0
2025-01-06 13:50:00,108.42,108.42,108.33,108.38,44317.0,106.4586,106.4586,106.3702,106.4193,44317.0
2025-01-06 13:55:00,108.38,108.47,108.37,108.41,52896.0,106.4193,106.5077,106.4095,106.4488,52896.0
2025-01-06 14:00:00,108.42,108.42,108.22,108.31,123406.0,106.4586,106.4586,106.2622,106.3506,123406.0
2025-01-06 14:05:00,108.32,108.4,108.3,108.39,50490.0,106.3604,106.439,106.3408,106.4292,50490.0
2025-01-06 14:10:00,108.4,108.4,108.26,108.36,55553.0,106.439,106.439,106.3015,106.3997,55553.0
2025-01-06 14:15:00,108.36,108.44,108.35,108.4,34607.0,106.3997,106.4782,106.3899,106.439,34607.0
2025-01-06 14:20:00,108.4,108.4,108.22,108.24,47845.0,106.439,106.439,106.2622,106.2819,47845.0
2025-01-06 14:25:00,108.22,108.22,108.07,108.09,56484.0,106.2622,106.2622,106.1149,106.1346,56484.0
2025-01-06 14:30:00,108.09,108.17,108.08,108.16,49447.0,106.1346,106.2131,106.1248,106.2033,49447.0
2025-01-06 14:35:00,108.17,108.19,108.1,108.1,62737.0,106.2131,106.2328,106.1444,106.1444,62737.0
2025-01-06 14:40:00,108.09,108.16,108.07,108.13,68446.0,106.1346,106.2033,106.1149,106.1739,68446.0
2025-01-06 14:45:00,108.14,108.2,108.03,108.15,101671.0,106.1837,106.2426,106.0757,106.1935,101671.0
2025-01-06 14:50:00,108.15,108.17,108.06,108.07,44386.0,106.1935,106.2131,106.1051,106.1149,44386.0
2025-01-06 14:55:00,108.07,108.1,108.02,108.07,93789.0,106.1149,106.1444,106.0658,106.1149,93789.0
2025-01-06 15:00:00,108.06,108.07,107.92,107.93,125565.0,106.1051,106.1149,105.9677,105.9775,125565.0
2025-01-06 15:05:00,107.93,107.95,107.75,107.84,116449.0,105.9775,105.9971,105.8007,105.8891,116449.0
2025-01-06 15:10:00,107.83,107.9,107.81,107.88,67997.0,105.8793,105.948,105.8596,105.9284,67997.0
2025-01-06 15:15:00,107.88,107.96,107.84,107.94,112417.0,105.9284,106.0069,105.8891,105.9873,112417.0
2025-01-06 15:20:00,107.94,108.0,107.89,107.98,86688.0,105.9873,106.0462,105.9382,106.0266,86688.0
2025-01-06 15:25:00,107.98,107.98,107.9,107.95,120074.0,106.0266,106.0266,105.948,105.9971,120074.0
2025-01-06 15:30:00,107.96,107.99,107.75,107.78,113695.0,106.0069,106.0364,105.8007,105.8302,113695.0
2025-01-06 15:35:00,107.78,107.83,107.7,107.83,101727.0,105.8302,105.8793,105.7516,105.8793,101727.0
2025-01-06 15:40:00,107.82,107.83,107.6,107.63,169062.0,105.8695,105.8793,105.6534,105.6829,169062.0
2025-01-06 15:45:00,107.62,107.67,107.53,107.64,194668.0,105.6731,105.7222,105.5847,105.6927,194668.0
2025-01-06 15:50:00,107.63,107.74,107.61,107.67,209138.0,105.6829,105.7909,105.6633,105.7222,209138.0
2025-01-06 15:55:00,107.67,107.8,107.52,107.76,571979.0,105.7222,105.8498,105.5749,105.8106,571979.0
2025-01-07 09:30:00,108.94,108.94,108.52,108.59,351486.0,106.9692,106.9692,106.5568,106.6255,351486.0
2025-01-07 09:35:00,108.58,108.74,108.49,108.54,114379.0,106.6157,106.7728,106.5273,106.5764,114379.0
2025-01-07 09:40:00,108.56,108.61,108.28,108.3,100736.0,106.5961,106.6452,106.3211,106.3408,100736.0
2025-01-07 09:45:00,108.3,108.52,108.28,108.42,103707.0,106.3408,106.5568,106.3211,106.4586,103707.0
2025-01-07 09:50:00,108.39,108.66,108.37,108.65,82867.0,106.4292,106.6943,106.4095,106.6845,82867.0
2025-01-07 09:55:00,108.66,109.05,108.63,108.96,128072.0,106.6943,107.0772,106.6648,106.9888,128072.0
2025-01-07 10:00:00,108.97,108.98,108.42,108.58,202313.0,106.9987,107.0085,106.4586,106.6157,202313.0
2025-01-07 10:05:00,108.57,108.94,108.51,108.92,150955.0,106.6059,106.9692,106.547,106.9496,150955.0
2025-01-07 10:10:00,108.94,109.19,108.9,109.19,123122.0,106.9692,107.2147,106.9299,107.2147,123122.0
2025-01-07 10:15:00,109.19,109.27,109.06,109.13,186462.0,107.2147,107.2932,107.087,107.1558,186462.0
2025-01-07 10:20:00,109.12,109.58,109.12,109.55,146336.0,107.1459,107.5976,107.1459,107.5682,146336.0
2025-01-07 10:25:00,109.56,109.75,109.55,109.7,120816.0,107.578,107.7646,107.5682,107.7155,120816.0
2025-01-07 10:30:00,109.69,109.98,109.69,109.93,205258.0,107.7056,107.9904,107.7056,107.9413,205258.0
2025-01-07 10:35:00,109.94,110.06,109.59,109.66,178828.0,107.9511,108.0689,107.6074,107.6762,178828.0
2025-01-07 10:40:00,109.66,109.72,109.42,109.52,69628.0,107.6762,107.7351,107.4405,107.5387,69628.0
2025-01-07 10:45:00,109.52,109.58,109.28,109.33,81704.0,107.5387,107.5976,107.3031,107.3521,81704.0
2025-01-07 10:50:00,109.33,109.53,109.33,109.35,61973.0,107.3521,107.5485,107.3521,107.3718,61973.0
2025-01-07 10:55:00,109.33,109.63,109.33,109.6,63041.0,107.3521,107.6467,107.3521,107.6173,63041.0
2025-01-07 11:00:00,109.62,109.85,109.62,109.73,62950.0,107.6369,107.8627,107.6369,107.7449,62950.0
2025-01-07 11:05:00,109.73,109.76,109.53,109.55,67864.0,107.7449,107.7744,107.5485,107.5682,67864.0
2025-01-07 11:10:00,109.56,109.63,109.41,109.41,65655.0,107.578,107.6467,107.4307,107.4307,65655.0
2025-01-07 11:15:00,109.41,109.41,109.25,109.28,62439.0,107.4307,107.4307,107.2736,107.3031,62439.0
2025-01-07 11:20:00,109.28,109.39,109.21,109.22,56162.0,107.3031,107.4111,107.2343,107.2441,56162.0
2025-01-07 11:25:00,109.22,109.31,109.18,109.26,74504.0,107.2441,107.3325,107.2049,107.2834,74504.0
2025-01-07 11:30:00,109.26,109.31,108.94,108.94,84665.0,107.2834,107.3325,106.9692,106.9692,84665.0
2025-01-07 11:35:00,108.94,109.09,108.89,109.05,63050.0,106.9692,107.1165,106.9201,107.0772,63050.0
2025-01-07 11:40:00,109.04,109.23,109.02,109.23,40692.0,107.0674,107.254,107.0478,107.254,40692.0
2025-01-07 11:45:00,109.21,109.34,109.14,109.32,61036.0,107.2343,107.362,107.1656,107.3423,61036.0
2025-01-07 11:50:00,109.32,109.43,109.28,109.38,67068.0,107.3423,107.4503,107.3031,107.4012,67068.0
2025-01-07 11:55:00,109.39,109.44,109.37,109.37,57421.0,107.4111,107.4602,107.3914,107.3914,57421.0
2025-01-07 12:00:00,109.37,109.49,109.33,109.47,75844.0,107.3914,107.5093,107.3521,107.4896,75844.0
2025-01-07 12:05:00,109.47,109.51,109.36,109.39,60045.0,107.4896,107.5289,107.3816,107.4111,60045.0
2025-01-07 12:10:00,109.4,109.51,109.35,109.5,72649.0,107.4209,107.5289,107.3718,107.5191,72649.0
2025-01-07 12:15:00,109.49,109.58,109.48,109.54,85618.0,107.5093,107.5976,107.4994,107.5583,85618.0
2025-01-07 12:20:00,109.54,109.55,109.48,109.5,37901.0,107.5583,107.5682,107.4994,107.5191,37901.0
2025-01-07 12:25:00,109.5,109.53,109.38,109.44,85969.0,107.5191,107.5485,107.4012,107.4602,85969.0
2025-01-07 12:30:00,109.43,109.49,109.41,109.45,43199.0,107.4503,107.5093,107.4307,107.47,43199.0
2025-01-07 12:35:00,109.45,109.46,109.32,109.36,34258.0,107.47,107.4798,107.3423,107.3816,34258.0
2025-01-07 12:40:00,109.36,109.42,109.31,109.37,46165.0,107.3816,107.4405,107.3325,107.3914,46165.0
2025-01-07 12:45:00,109.37,109.4,109.32,109.39,61649.0,107.3914,107.4209,107.3423,107.4111,61649.0
2025-01-07 12:50:00,109.39,109.4,109.3,109.32,57524.0,107.4111,107.4209,107.3227,107.3423,57524.0
2025-01-07 12:55:00,109.33,109.36,109.29,109.34,38276.0,107.3521,107.3816,107.3129,107.362,38276.0
2025-01-07 13:00:00,109.35,109.43,109.27,109.28,38894.0,107.3718,107.4503,107.2932,107.3031,38894.0
2025-01-07 13:05:00,109.27,109.39,109.25,109.38,50755.0,107.2932,107.4111,107.2736,107.4012,50755.0
2025-01-07 13:10:00,109.39,109.39,109.26,109.29,48798.0,107.4111,107.4111,107.2834,107.3129,48798.0
2025-01-07 13:15:00,109.29,109.33,109.26,109.31,78602.0,107.3129,107.3521,107.2834,107.3325,78602.0
2025-01-07 13:20:00,109.3,109.47,109.29,109.43,89355.0,107.3227,107.4896,107.3129,107.4503,89355.0
2025-01-07 13:25:00,109.41,109.5,109.34,109.46,41969.0,107.4307,107.5191,107.362,107.4798,41969.0
2025-01-07 13:30:00,109.46,109.53,109.44,109.47,48125.0,107.4798,107.5485,107.4602,107.4896,48125.0
2025-01-07 13:35:00,109.48,109.5,109.37,109.4,44940.0,107.4994,107.5191,107.3914,107.4209,44940.0
2025-01-07 13:40:00,109.41,109.43,109.3,109.34,35366.0,107.4307,107.4503,107.3227,107.362,35366.0
2025-01-07 13:45:00,109.35,109.5,109.35,109.48,45136.0,107.3718,107.5191,107.3718,107.4994,45136.0
2025-01-07 13:50:00,109.47,109.52,109.46,109.51,38603.0,107.4896,107.5387,107.4798,107.5289,38603.0
2025-01-07 13:55:00,109.52,109.52,109.45,109.48,44971.0,107.5387,107.5387,107.47,107.4994,44971.0
2025-01-07 14:00:00,109.48,109.53,109.38,109.51,61116.0,107.4994,107.5485,107.4012,107.5289,61116.0
2025-01-07 14:05:00,109.51,109.57,109.49,109.52,42018.0,107.5289,107.5878,107.5093,107.5387,42018.0
2025-01-07 14:10:00,109.51,109.57,109.4,109.41,57318.0,107.5289,107.5878,107.4209,107.4307,57318.0
2025-01-07 14:15:00,109.41,109.43,109.31,109.31,75450.0,107.4307,107.4503,107.3325,107.3325,75450.0
2025-01-07 14:20:00,109.32,109.39,109.23,109.23,59404.0,107.3423,107.4111,107.254,107.254,59404.0
2025-01-07 14:25:00,109.23,109.3,109.17,109.28,76941.0,107.254,107.3227,107.195,107.3031,76941.0
2025-01-07 14:30:00,109.27,109.28,109.14,109.17,51825.0,107.2932,107.3031,107.1656,107.195,51825.0
2025-01-07 14:35:00,109.15,109.15,108.98,109.01,86176.0,107.1754,107.1754,107.0085,107.0379,86176.0
2025-01-07 14:40:00,109.0,109.11,109.0,109.11,58714.0,107.0281,107.1361,107.0281,107.1361,58714.0
2025-01-07 14:45:00,109.11,109.14,108.99,108.99,63380.0,107.1361,107.1656,107.0183,107.0183,63380.0
2025-01-07 14:50:00,109.0,109.08,108.96,108.99,54242.0,107.0281,107.1067,106.9888,107.0183,54242.0
2025-01-07 14:55:00,109.0,109.02,108.97,108.98,100596.0,107.0281,107.0478,106.9987,107.0085,100596.0
2025-01-07 15:00:00,108.99,109.0,108.76,108.78,126896.0,107.0183,107.0281,106.7925,106.8121,126896.0
2025-01-07 15:05:00,108.78,108.91,108.76,108.89,130950.0,106.8121,106.9397,106.7925,106.9201,130950.0
2025-01-07 15:10:00,108.88,108.89,108.71,108.76,68783.0,106.9103,106.9201,106.7434,106.7925,68783.0
2025-01-07 15:15:00,108.77,108.78,108.68,108.76,70431.0,106.8023,106.8121,106.7139,106.7925,70431.0
2025-01-07 15:20:00,108.75,108.76,108.57,108.65,93694.0,106.7826,106.7925,106.6059,106.6845,93694.0
2025-01-07 15:25:00,108.65,108.82,108.64,108.78,88382.0,106.6845,106.8514,106.6746,106.8121,88382.0
2025-01-07 15:30:00,108.79,108.83,108.67,108.67,80277.0,106.8219,106.8612,106.7041,106.7041,80277.0
2025-01-07 15:35:00,108.68,108.7,108.57,108.59,109502.0,106.7139,106.7335,106.6059,106.6255,109502.0
2025-01-07 15:40:00,108.59,108.8,108.58,108.73,131797.0,106.6255,106.8317,106.6157,106.763,131797.0
2025-01-07 15:45:00,108.74,108.77,108.67,108.68,150222.0,106.7728,106.8023,106.7041,106.7139,150222.0
2025-01-07 15:50:00,108.69,108.77,108.64,108.68,192024.0,106.7237,106.8023,106.6746,106.7139,192024.0
2025-01-07 15:55:00,108.69,108.8,108.66,108.78,475766.0,106.7237,106.8317,106.6943,106.8121,475766.0
2025-01-08 09:30:00,107.31,107.36,106.76,107.26,71392.0,105.3687,105.4178,104.8286,105.3196,71392.0
2025-01-08 09:35:00,107.22,107.71,107.06,107.52,633265.0,105.2803,105.7615,105.1232,105.5749,633265.0
2025-01-08 09:40:00,107.51,107.62,106.7,106.8,286453.0,105.5651,105.6731,104.7697,104.8679,286453.0
2025-01-08 09:45:00,106.81,107.29,106.75,107.18,276420.0,104.8777,105.3491,104.8188,105.241,276420.0
2025-01-08 09:50:00,107.18,107.32,107.02,107.22,138698.0,105.241,105.3785,105.0839,105.2803,138698.0
2025-01-08 09:55:00,107.19,107.21,106.81,106.97,175848.0,105.2509,105.2705,104.8777,105.0348,175848.0
2025-01-08 10:00:00,106.97,107.17,106.92,107.15,153498.0,105.0348,105.2312,104.9857,105.2116,153498.0
2025-01-08 10:05:00,107.15,107.39,107.04,107.39,239735.0,105.2116,105.4472,105.1036,105.4472,239735.0
2025-01-08 10:10:00,107.4,107.44,107.21,107.34,417961.0,105.4571,105.4963,105.2705,105.3981,417961.0
2025-01-08 10:15:00,107.35,107.45,107.21,107.41,134464.0,105.408,105.5062,105.2705,105.4669,134464.0
2025-01-08 10:20:00,107.4,107.48,107.24,107.25,95290.0,105.4571,105.5356,105.3,105.3098,95290.0
2025-01-08 10:25:00,107.25,107.3,107.08,107.17,115808.0,105.3098,105.3589,105.1429,105.2312,115808.0
2025-01-08 10:30:00,107.17,107.34,107.02,107.32,434609.0,105.2312,105.3981,105.0839,105.3785,434609.0
2025-01-08 10:35:00,107.3,107.47,107.26,107.35,117293.0,105.3589,105.5258,105.3196,105.408,117293.0
2025-01-08 10:40:00,107.36,107.59,107.29,107.58,230777.0,105.4178,105.6436,105.3491,105.6338,230777.0
2025-01-08 10:45:00,107.57,107.62,107.48,107.54,175891.0,105.624,105.6731,105.5356,105.5945,175891.0
2025-01-08 10:50:00,107.55,107.69,107.53,107.61,113735.0,105.6044,105.7418,105.5847,105.6633,113735.0
2025-01-08 10:55:00,107.61,107.67,107.4,107.44,417993.0,105.6633,105.7222,105.4571,105.4963,417993.0
2025-01-08 11:00:00,107.44,107.51,107.31,107.38,89966.0,105.4963,105.5651,105.3687,105.4374,89966.0
2025-01-08 11:05:00,107.38,107.54,107.25,107.45,387262.0,105.4374,105.5945,105.3098,105.5062,387262.0
2025-01-08 11:10:00,107.44,107.63,107.39,107.42,221047.0,105.4963,105.6829,105.4472,105.4767,221047.0
2025-01-08 11:15:00,107.42,107.44,107.17,107.2,283642.0,105.4767,105.4963,105.2312,105.2607,283642.0
2025-01-08 11:20:00,107.21,107.23,107.07,107.11,82706.0,105.2705,105.2901,105.133,105.1723,82706.0
2025-01-08 11:25:00,107.11,107.12,106.88,106.98,157868.0,105.1723,105.1821,104.9465,105.0447,157868.0
2025-01-08 11:30:00,106.98,107.13,106.98,107.11,94825.0,105.0447,105.1919,105.0447,105.1723,94825.0
2025-01-08 11:35:00,107.12,107.2,107.1,107.15,62383.0,105.1821,105.2607,105.1625,105.2116,62383.0
2025-01-08 11:40:00,107.14,107.2,107.02,107.17,72620.0,105.2018,105.2607,105.0839,105.2312,72620.0
2025-01-08 11:45:00,107.16,107.29,107.08,107.28,52445.0,105.2214,105.3491,105.1429,105.3392,52445.0
2025-01-08 11:50:00,107.29,107.4,107.27,107.38,75442.0,105.3491,105.4571,105.3294,105.4374,75442.0
2025-01-08 11:55:00,107.39,107.5,107.35,107.41,47067.0,105.4472,105.5553,105.408,105.4669,47067.0
2025-01-08 12:00:00,107.41,107.52,107.31,107.37,61722.0,105.4669,105.5749,105.3687,105.4276,61722.0
2025-01-08 12:05:00,107.37,107.45,107.35,107.43,79342.0,105.4276,105.5062,105.408,105.4865,79342.0
2025-01-08 12:10:00,107.42,107.44,107.2,107.23,113665.0,105.4767,105.4963,105.2607,105.2901,113665.0
2025-01-08 12:15:00,107.24,107.43,107.22,107.41,44464.0,105.3,105.4865,105.2803,105.4669,44464.0
2025-01-08 12:20:00,107.41,107.48,107.26,107.31,94142.0,105.4669,105.5356,105.3196,105.3687,94142.0
2025-01-08 12:25:00,107.3,107.37,107.22,107.27,44109.0,105.3589,105.4276,105.2803,105.3294,44109.0
2025-01-08 12:30:00,107.28,107.38,107.23,107.23,59779.0,105.3392,105.4374,105.2901,105.2901,59779.0
2025-01-08 12:35:00,107.23,107.24,106.98,107.03,81449.0,105.2901,105.3,105.0447,105.0938,81449.0
2025-01-08 12:40:00,107.04,107.15,107.01,107.14,38005.0,105.1036,105.2116,105.0741,105.2018,38005.0
2025-01-08 12:45:00,107.15,107.2,107.05,107.07,77870.0,105.2116,105.2607,105.1134,105.133,77870.0
2025-01-08 12:50:00,107.06,107.12,107.03,107.06,39237.0,105.1232,105.1821,105.0938,105.1232,39237.0
2025-01-08 12:55:00,107.07,107.11,107.02,107.06,34888.0,105.133,105.1723,105.0839,105.1232,34888.0
2025-01-08 13:00:00,107.05,107.2,107.04,107.12,46300.0,105.1134,105.2607,105.1036,105.1821,46300.0
2025-01-08 13:05:00,107.12,107.15,107.03,107.04,70162.0,105.1821,105.2116,105.0938,105.1036,70162.0
2025-01-08 13:10:00,107.04,107.08,106.83,106.86,113604.0,105.1036,105.1429,104.8974,104.9268,113604.0
2025-01-08 13:15:00,106.85,106.86,106.63,106.65,138428.0,104.917,104.9268,104.701,104.7206,138428.0
2025-01-08 13:20:00,106.66,106.72,106.58,106.6,81801.0,104.7305,104.7894,104.6519,104.6715,81801.0
2025-01-08 13:25:00,106.61,106.73,106.52,106.67,99573.0,104.6814,104.7992,104.593,104.7403,99573.0
2025-01-08 13:30:00,106.67,106.68,106.43,106.46,115543.0,104.7403,104.7501,104.5046,104.5341,115543.0
2025-01-08 13:35:00,106.46,106.54,106.4,106.47,121577.0,104.5341,104.6126,104.4752,104.5439,121577.0
2025-01-08 13:40:00,106.46,106.58,106.4,106.44,74217.0,104.5341,104.6519,104.4752,104.5144,74217.0
2025-01-08 13:45:00,106.44,106.46,106.31,106.34,74018.0,104.5144,104.5341,104.3868,104.4162,74018.0
2025-01-08 13:50:00,106.34,106.39,106.14,106.18,58055.0,104.4162,104.4653,104.2199,104.2591,58055.0
2025-01-08 13:55:00,106.18,106.2,106.01,106.05,139894.0,104.2591,104.2788,104.0922,104.1315,139894.0
2025-01-08 14:00:00,106.06,106.18,106.02,106.18,88114.0,104.1413,104.2591,104.102,104.2591,88114.0
2025-01-08 14:05:00,106.18,106.47,106.17,106.4,97316.0,104.2591,104.5439,104.2493,104.4752,97316.0
2025-01-08 14:10:00,106.41,106.41,106.3,106.31,68283.0,104.485,104.485,104.377,104.3868,68283.0
2025-01-08 14:15:00,106.31,106.54,106.31,106.54,62780.0,104.3868,104.6126,104.3868,104.6126,62780.0
2025-01-08 14:20:00,106.55,106.72,106.54,106.66,100709.0,104.6224,104.7894,104.6126,104.7305,100709.0
2025-01-08 14:25:00,106.65,106.65,106.55,106.56,48386.0,104.7206,104.7206,104.6224,104.6323,48386.0
2025-01-08 14:30:00,106.56,106.57,106.41,106.43,66216.0,104.6323,104.6421,104.485,104.5046,66216.0
2025-01-08 14:35:00,106.43,106.48,106.39,106.41,63533.0,104.5046,104.5537,104.4653,104.485,63533.0
2025-01-08 14:40:00,106.43,106.45,106.33,106.39,61571.0,104.5046,104.5242,104.4064,104.4653,61571.0
2025-01-08 14:45:00,106.39,106.48,106.38,106.45,68016.0,104.4653,104.5537,104.4555,104.5242,68016.0
2025-01-08 14:50:00,106.45,106.49,106.4,106.44,75248.0,104.5242,104.5635,104.4752,104.5144,75248.0
2025-01-08 14:55:00,106.44,106.46,106.34,106.4,62451.0,104.5144,104.5341,104.4162,104.4752,62451.0
2025-01-08 15:00:00,106.4,106.45,106.35,106.45,73116.0,104.4752,104.5242,104.4261,104.5242,73116.0
2025-01-08 15:05:00,106.45,106.49,106.33,106.44,134382.0,104.5242,104.5635,104.4064,104.5144,134382.0
2025-01-08 15:10:00,106.43,106.55,106.4,106.41,64856.0,104.5046,104.6224,104.4752,104.485,64856.0
2025-01-08 15:15:00,106.41,106.47,106.37,106.44,45747.0,104.485,104.5439,104.4457,104.5144,45747.0
2025-01-08 15:20:00,106.45,106.58,106.45,106.58,60088.0,104.5242,104.6519,104.5242,104.6519,60088.0
2025-01-08 15:25:00,106.58,106.71,106.56,106.68,91772.0,104.6519,104.7795,104.6323,104.7501,91772.0
2025-01-08 15:30:00,106.69,106.7,106.51,106.51,89500.0,104.7599,104.7697,104.5832,104.5832,89500.0
2025-01-08 15:35:00,106.51,106.63,106.45,106.6,97890.0,104.5832,104.701,104.5242,104.6715,97890.0
2025-01-08 15:40:00,106.6,106.68,106.6,106.61,110949.0,104.6715,104.7501,104.6715,104.6814,110949.0
2025-01-08 15:45:00,106.6,106.74,106.59,106.74,147712.0,104.6715,104.809,104.6617,104.809,147712.0
2025-01-08 15:50:00,106.73,106.95,106.71,106.83,260843.0,104.7992,105.0152,104.7795,104.8974,260843.0
2025-01-08 15:55:00,106.83,106.96,106.72,106.92,719431.0,104.8974,105.025,104.7894,104.9857,719431.0
2025-01-10 09:30:00,108.7,109.53,108.54,109.44,217311.0,106.7335,107.5485,106.5764,107.4602,217311.0
2025-01-10 09:35:00,109.51,110.1,109.22,109.26,987341.0,107.5289,108.1082,107.2441,107.2834,987341.0
2025-01-10 09:40:00,109.26,109.38,108.44,108.54,251515.0,107.2834,107.4012,106.4782,106.5764,251515.0
2025-01-10 09:45:00,108.55,108.76,108.45,108.53,234497.0,106.5863,106.7925,106.4881,106.5666,234497.0
2025-01-10 09:50:00,108.52,108.75,108.4,108.68,169160.0,106.5568,106.7826,106.439,106.7139,169160.0
2025-01-10 09:55:00,108.68,108.77,108.17,108.27,196057.0,106.7139,106.8023,106.2131,106.3113,196057.0
2025-01-10 10:00:00,108.25,108.28,107.48,107.53,201122.0,106.2917,106.3211,105.5356,105.5847,201122.0
2025-01-10 10:05:00,107.52,107.9,107.38,107.9,171360.0,105.5749,105.948,105.4374,105.948,171360.0
2025-01-10 10:10:00,107.92,108.02,107.57,107.6,130929.0,105.9677,106.0658,105.624,105.6534,130929.0
2025-01-10 10:15:00,107.61,107.69,107.41,107.61,116693.0,105.6633,105.7418,105.4669,105.6633,116693.0
2025-01-10 10:20:00,107.61,107.72,107.5,107.56,146023.0,105.6633,105.7713,105.5553,105.6142,146023.0
2025-01-10 10:25:00,107.57,107.67,107.41,107.48,122038.0,105.624,105.7222,105.4669,105.5356,122038.0
2025-01-10 10:30:00,107.47,107.54,107.3,107.34,102375.0,105.5258,105.5945,105.3589,105.3981,102375.0
2025-01-10 10:35:00,107.34,107.41,106.91,106.94,131898.0,105.3981,105.4669,104.9759,105.0054,131898.0
2025-01-10 10:40:00,106.92,107.08,106.91,107.0,131821.0,104.9857,105.1429,104.9759,105.0643,131821.0
2025-01-10 10:45:00,107.0,107.03,106.81,106.84,113114.0,105.0643,105.0938,104.8777,104.9072,113114.0
2025-01-10 10:50:00,106.8,106.94,106.72,106.75,107708.0,104.8679,105.0054,104.7894,104.8188,107708.0
2025-01-10 10:55:00,106.76,106.83,106.61,106.65,182084.0,104.8286,104.8974,104.6814,104.7206,182084.0
2025-01-10 11:00:00,106.65,106.7,106.48,106.49,161196.0,104.7206,104.7697,104.5537,104.5635,161196.0
2025-01-10 11:05:00,106.5,106.54,106.24,106.33,210677.0,104.5733,104.6126,104.318,104.4064,210677.0
2025-01-10 11:10:00,106.32,106.4,106.22,106.31,169790.0,104.3966,104.4752,104.2984,104.3868,169790.0
2025-01-10 11:15:00,106.32,106.38,106.23,106.34,140094.0,104.3966,104.4555,104.3082,104.4162,140094.0
2025-01-10 11:20:00,106.35,106.4,106.22,106.24,125199.0,104.4261,104.4752,104.2984,104.318,125199.0
2025-01-10 11:25:00,106.24,106.31,106.12,106.15,190968.0,104.318,104.3868,104.2002,104.2297,190968.0
2025-01-10 11:30:00,106.14,106.27,106.04,106.25,104119.0,104.2199,104.3475,104.1217,104.3279,104119.0
2025-01-10 11:35:00,106.24,106.29,106.12,106.17,79130.0,104.318,104.3671,104.2002,104.2493,79130.0
2025-01-10 11:40:00,106.19,106.23,106.08,106.18,86237.0,104.269,104.3082,104.1609,104.2591,86237.0
2025-01-10 11:45:00,106.17,106.27,106.08,106.27,155162.0,104.2493,104.3475,104.1609,104.3475,155162.0
2025-01-10 11:50:00,106.28,106.54,106.27,106.45,122601.0,104.3573,104.6126,104.3475,104.5242,122601.0
2025-01-10 11:55:00,106.43,106.56,106.3,106.4,178349.0,104.5046,104.6323,104.377,104.4752,178349.0
2025-01-10 12:00:00,106.4,106.44,106.22,106.27,105402.0,104.4752,104.5144,104.2984,104.3475,105402.0
2025-01-10 12:05:00,106.28,106.5,106.26,106.48,87911.0,104.3573,104.5733,104.3377,104.5537,87911.0
2025-01-10 12:10:00,106.48,106.6,106.35,106.58,213085.0,104.5537,104.6715,104.4261,104.6519,213085.0
2025-01-10 12:15:00,106.6,106.8,106.58,106.76,83893.0,104.6715,104.8679,104.6519,104.8286,83893.0
2025-01-10 12:20:00,106.75,106.95,106.71,106.88,132240.0,104.8188,105.0152,104.7795,104.9465,132240.0
2025-01-10 12:25:00,106.88,106.89,106.71,106.84,34791.0,104.9465,104.9563,104.7795,104.9072,34791.0
2025-01-10 12:30:00,106.84,106.85,106.65,106.68,49207.0,104.9072,104.917,104.7206,104.7501,49207.0
2025-01-10 12:35:00,106.69,106.79,106.51,106.52,101365.0,104.7599,104.8581,104.5832,104.593,101365.0
2025-01-10 12:40:00,106.51,106.66,106.47,106.49,50690.0,104.5832,104.7305,104.5439,104.5635,50690.0
2025-01-10 12:45:00,106.48,106.66,106.43,106.54,63797.0,104.5537,104.7305,104.5046,104.6126,63797.0
2025-01-10 12:50:00,106.53,106.57,106.43,106.57,39331.0,104.6028,104.6421,104.5046,104.6421,39331.0
2025-01-10 12:55:00,106.58,106.61,106.37,106.45,113257.0,104.6519,104.6814,104.4457,104.5242,113257.0
2025-01-10 13:00:00,106.44,106.62,106.43,106.52,83108.0,104.5144,104.6912,104.5046,104.593,83108.0
2025-01-10 13:05:00,106.55,106.65,106.55,106.61,65507.0,104.6224,104.7206,104.6224,104.6814,65507.0
2025-01-10 13:10:00,106.61,106.7,106.55,106.67,84019.0,104.6814,104.7697,104.6224,104.7403,84019.0
2025-01-10 13:15:00,106.65,106.71,106.6,106.65,46007.0,104.7206,104.7795,104.6715,104.7206,46007.0
2025-01-10 13:20:00,106.66,106.8,106.63,106.77,84362.0,104.7305,104.8679,104.701,104.8385,84362.0
2025-01-10 13:25:00,106.8,106.85,106.72,106.78,77810.0,104.8679,104.917,104.7894,104.8483,77810.0
2025-01-10 13:30:00,106.8,106.86,106.74,106.84,73988.0,104.8679,104.9268,104.809,104.9072,73988.0
2025-01-10 13:35:00,106.83,106.9,106.73,106.87,76875.0,104.8974,104.9661,104.7992,104.9367,76875.0
2025-01-10 13:40:00,106.85,106.91,106.77,106.85,65691.0,104.917,104.9759,104.8385,104.917,65691.0
2025-01-10 13:45:00,106.88,106.91,106.66,106.72,70834.0,104.9465,104.9759,104.7305,104.7894,70834.0
2025-01-10 13:50:00,106.71,106.79,106.6,106.78,68988.0,104.7795,104.8581,104.6715,104.8483,68988.0
2025-01-10 13:55:00,106.78,107.0,106.77,106.86,127462.0,104.8483,105.0643,104.8385,104.9268,127462.0
2025-01-10 14:00:00,106.85,106.88,106.67,106.72,89947.0,104.917,104.9465,104.7403,104.7894,89947.0
2025-01-10 14:05:00,106.72,106.76,106.59,106.6,115247.0,104.7894,104.8286,104.6617,104.6715,115247.0
2025-01-10 14:10:00,106.59,106.59,106.48,106.49,71883.0,104.6617,104.6617,104.5537,104.5635,71883.0
2025-01-10 14:15:00,106.48,106.54,106.43,106.53,88193.0,104.5537,104.6126,104.5046,104.6028,88193.0
2025-01-10 14:20:00,106.52,106.54,106.38,106.39,93021.0,104.593,104.6126,104.4555,104.4653,93021.0
2025-01-10 14:25:00,106.4,106.53,106.38,106.4,114774.0,104.4752,104.6028,104.4555,104.4752,114774.0
2025-01-10 14:30:00,106.4,106.46,106.35,106.4,78971.0,104.4752,104.5341,104.4261,104.4752,78971.0
2025-01-10 14:35:00,106.38,106.39,106.3,106.36,56971.0,104.4555,104.4653,104.377,104.4359,56971.0
2025-01-10 14:40:00,106.34,106.37,106.27,106.3,67685.0,104.4162,104.4457,104.3475,104.377,67685.0
2025-01-10 14:45:00,106.3,106.3,106.13,106.15,95774.0,104.377,104.377,104.21,104.2297,95774.0
2025-01-10 14:50:00,106.13,106.2,106.05,106.08,91849.0,104.21,104.2788,104.1315,104.1609,91849.0
2025-01-10 14:55:00,106.08,106.13,106.05,106.11,88430.0,104.1609,104.21,104.1315,104.1904,88430.0
2025-01-10 15:00:00,106.11,106.11,105.81,105.83,187386.0,104.1904,104.1904,103.8958,103.9155,187386.0
2025-01-10 15:05:00,105.82,105.94,105.78,105.91,105091.0,103.9056,104.0235,103.8664,103.994,105091.0
2025-01-10 15:10:00,105.9,106.01,105.88,105.93,87158.0,103.9842,104.0922,103.9646,104.0137,87158.0
2025-01-10 15:15:00,105.94,105.99,105.89,105.95,240567.0,104.0235,104.0726,103.9744,104.0333,240567.0
2025-01-10 15:20:00,105.98,106.15,105.97,106.01,108394.0,104.0628,104.2297,104.0529,104.0922,108394.0
2025-01-10 15:25:00,106.01,106.08,105.91,106.08,100208.0,104.0922,104.1609,103.994,104.1609,100208.0
2025-01-10 15:30:00,106.06,106.1,106.0,106.05,104163.0,104.1413,104.1806,104.0824,104.1315,104163.0
2025-01-10 15:35:00,106.05,106.19,106.02,106.07,108198.0,104.1315,104.269,104.102,104.1511,108198.0
2025-01-10 15:40:00,106.08,106.17,106.05,106.08,150937.0,104.1609,104.2493,104.1315,104.1609,150937.0
2025-01-10 15:45:00,106.08,106.2,106.02,106.19,129764.0,104.1609,104.2788,104.102,104.269,129764.0
2025-01-10 15:50:00,106.18,106.32,106.03,106.28,361217.0,104.2591,104.3966,104.1118,104.3573,361217.0
2025-01-10 15:55:00,106.28,106.55,106.23,106.53,908513.0,104.3573,104.6224,104.3082,104.6028,908513.0
2025-01-13 09:30:00,107.13,108.2,107.12,108.09,55137.0,105.1919,106.2426,105.1821,106.1346,55137.0
2025-01-13 09:35:00,108.0,108.55,107.84,108.07,673731.0,106.0462,106.5863,105.8891,106.1149,673731.0
2025-01-13 09:40:00,108.06,108.18,107.83,108.01,278471.0,106.1051,106.223,105.8793,106.056,278471.0
2025-01-13 09:45:00,108.02,108.3,108.02,108.25,208046.0,106.0658,106.3408,106.0658,106.2917,208046.0
2025-01-13 09:50:00,108.25,108.39,108.18,108.27,253015.0,106.2917,106.4292,106.223,106.3113,253015.0
2025-01-13 09:55:00,108.26,108.48,108.09,108.39,236520.0,106.3015,106.5175,106.1346,106.4292,236520.0
2025-01-13 10:00:00,108.38,108.42,108.23,108.35,170159.0,106.4193,106.4586,106.272,106.3899,170159.0
2025-01-13 10:05:00,108.36,108.45,108.26,108.3,168332.0,106.3997,106.4881,106.3015,106.3408,168332.0
2025-01-13 10:10:00,108.28,108.28,107.8,107.81,145672.0,106.3211,106.3211,105.8498,105.8596,145672.0
2025-01-13 10:15:00,107.81,108.13,107.81,108.07,118591.0,105.8596,106.1739,105.8596,106.1149,118591.0
2025-01-13 10:20:00,108.07,108.43,108.07,108.43,85643.0,106.1149,106.4684,106.1149,106.4684,85643.0
2025-01-13 10:25:00,108.44,108.58,108.4,108.49,113356.0,106.4782,106.6157,106.439,106.5273,113356.0
2025-01-13 10:30:00,108.48,108.74,108.48,108.54,145770.0,106.5175,106.7728,106.5175,106.5764,145770.0
2025-01-13 10:35:00,108.56,108.68,108.27,108.36,135679.0,106.5961,106.7139,106.3113,106.3997,135679.0
2025-01-13 10:40:00,108.36,108.38,108.19,108.24,125083.0,106.3997,106.4193,106.2328,106.2819,125083.0
2025-01-13 10:45:00,108.25,108.32,108.05,108.25,71292.0,106.2917,106.3604,106.0953,106.2917,71292.0
2025-01-13 10:50:00,108.25,108.35,108.13,108.15,99972.0,106.2917,106.3899,106.1739,106.1935,99972.0
2025-01-13 10:55:00,108.17,108.35,108.14,108.28,113045.0,106.2131,106.3899,106.1837,106.3211,113045.0
2025-01-13 11:00:00,108.31,108.57,108.26,108.57,115702.0,106.3506,106.6059,106.3015,106.6059,115702.0
2025-01-13 11:05:00,108.56,108.86,108.56,108.73,125158.0,106.5961,106.8907,106.5961,106.763,125158.0
2025-01-13 11:10:00,108.74,108.83,108.65,108.7,88484.0,106.7728,106.8612,106.6845,106.7335,88484.0
2025-01-13 11:15:00,108.7,108.88,108.69,108.73,105176.0,106.7335,106.9103,106.7237,106.763,105176.0
2025-01-13 11:20:00,108.74,109.16,108.73,109.13,167855.0,106.7728,107.1852,106.763,107.1558,167855.0
2025-01-13 11:25:00,109.14,109.23,109.02,109.13,381723.0,107.1656,107.254,107.0478,107.1558,381723.0
2025-01-13 11:30:00,109.12,109.25,108.92,109.09,121925.0,107.1459,107.2736,106.9496,107.1165,121925.0
2025-01-13 11:35:00,109.11,109.12,108.71,108.75,113611.0,107.1361,107.1459,106.7434,106.7826,113611.0
2025-01-13 11:40:00,108.74,108.82,108.7,108.74,55136.0,106.7728,106.8514,106.7335,106.7728,55136.0
2025-01-13 11:45:00,108.75,108.8,108.64,108.77,63102.0,106.7826,106.8317,106.6746,106.8023,63102.0
2025-01-13 11:50:00,108.77,108.8,108.68,108.77,44733.0,106.8023,106.8317,106.7139,106.8023,44733.0
2025-01-13 11:55:00,108.77,108.86,108.7,108.74,66545.0,106.8023,106.8907,106.7335,106.7728,66545.0
2025-01-13 12:00:00,108.75,108.94,108.75,108.93,71587.0,106.7826,106.9692,106.7826,106.9594,71587.0
2025-01-13 12:05:00,108.94,108.95,108.73,108.8,75529.0,106.9692,106.979,106.763,106.8317,75529.0
2025-01-13 12:10:00,108.79,108.9,108.75,108.89,123220.0,106.8219,106.9299,106.7826,106.9201,123220.0
2025-01-13 12:15:00,108.9,109.0,108.78,108.87,164870.0,106.9299,107.0281,106.8121,106.9005,164870.0
2025-01-13 12:20:00,108.88,108.9,108.54,108.59,167569.0,106.9103,106.9299,106.5764,106.6255,167569.0
2025-01-13 12:25:00,108.58,108.62,108.44,108.61,90729.0,106.6157,106.655,106.4782,106.6452,90729.0
2025-01-13 12:30:00,108.6,108.72,108.51,108.52,57501.0,106.6354,106.7532,106.547,106.5568,57501.0
2025-01-13 12:35:00,108.52,108.65,108.49,108.59,103746.0,106.5568,106.6845,106.5273,106.6255,103746.0
2025-01-13 12:40:00,108.58,108.7,108.48,108.5,58307.0,106.6157,106.7335,106.5175,106.5372,58307.0
2025-01-13 12:45:00,108.51,108.72,108.51,108.63,89152.0,106.547,106.7532,106.547,106.6648,89152.0
2025-01-13 12:50:00,108.62,108.75,108.53,108.75,66735.0,106.655,106.7826,106.5666,106.7826,66735.0
2025-01-13 12:55:00,108.77,108.99,108.7,108.97,102949.0,106.8023,107.0183,106.7335,106.9987,102949.0
2025-01-13 13:00:00,108.97,108.99,108.85,108.91,78971.0,106.9987,107.0183,106.8808,106.9397,78971.0
2025-01-13 13:05:00,108.92,108.99,108.88,108.89,59219.0,106.9496,107.0183,106.9103,106.9201,59219.0
2025-01-13 13:10:00,108.91,108.96,108.87,108.9,60739.0,106.9397,106.9888,106.9005,106.9299,60739.0
2025-01-13 13:15:00,108.9,108.99,108.9,108.95,38985.0,106.9299,107.0183,106.9299,106.979,38985.0
2025-01-13 13:20:00,108.95,109.03,108.92,109.01,56911.0,106.979,107.0576,106.9496,107.0379,56911.0
2025-01-13 13:25:00,109.01,109.07,108.96,109.01,53490.0,107.0379,107.0969,106.9888,107.0379,53490.0
2025-01-13 13:30:00,109.01,109.13,108.97,109.05,65957.0,107.0379,107.1558,106.9987,107.0772,65957.0
2025-01-13 13:35:00,109.04,109.13,108.99,109.1,79067.0,107.0674,107.1558,107.0183,107.1263,79067.0
2025-01-13 13:40:00,109.09,109.25,109.03,109.12,436004.0,107.1165,107.2736,107.0576,107.1459,436004.0
2025-01-13 13:45:00,109.13,109.28,109.12,109.27,90565.0,107.1558,107.3031,107.1459,107.2932,90565.0
2025-01-13 13:50:00,109.31,109.58,109.28,109.58,104329.0,107.3325,107.5976,107.3031,107.5976,104329.0
2025-01-13 13:55:00,109.57,109.63,109.55,109.6,86961.0,107.5878,107.6467,107.5682,107.6173,86961.0
2025-01-13 14:00:00,109.59,109.61,109.3,109.34,76811.0,107.6074,107.6271,107.3227,107.362,76811.0
2025-01-13 14:05:00,109.34,109.44,109.34,109.44,76116.0,107.362,107.4602,107.362,107.4602,76116.0
2025-01-13 14:10:00,109.44,109.58,109.44,109.51,82770.0,107.4602,107.5976,107.4602,107.5289,82770.0
2025-01-13 14:15:00,109.51,109.51,109.36,109.41,49138.0,107.5289,107.5289,107.3816,107.4307,49138.0
2025-01-13 14:20:00,109.42,109.51,109.39,109.43,63460.0,107.4405,107.5289,107.4111,107.4503,63460.0
2025-01-13 14:25:00,109.44,109.6,109.37,109.56,63348.0,107.4602,107.6173,107.3914,107.578,63348.0
2025-01-13 14:30:00,109.55,109.58,109.28,109.32,91915.0,107.5682,107.5976,107.3031,107.3423,91915.0
2025-01-13 14:35:00,109.31,109.49,109.23,109.43,60958.0,107.3325,107.5093,107.254,107.4503,60958.0
2025-01-13 14:40:00,109.43,109.47,109.38,109.39,61696.0,107.4503,107.4896,107.4012,107.4111,61696.0
2025-01-13 14:45:00,109.37,109.41,109.31,109.33,51688.0,107.3914,107.4307,107.3325,107.3521,51688.0
2025-01-13 14:50:00,109.31,109.36,109.21,109.27,96554.0,107.3325,107.3816,107.2343,107.2932,96554.0
2025-01-13 14:55:00,109.28,109.35,109.22,109.33,72052.0,107.3031,107.3718,107.2441,107.3521,72052.0
2025-01-13 15:00:00,109.33,109.33,109.18,109.27,74760.0,107.3521,107.3521,107.2049,107.2932,74760.0
2025-01-13 15:05:00,109.27,109.39,109.25,109.28,79713.0,107.2932,107.4111,107.2736,107.3031,79713.0
2025-01-13 15:10:00,109.28,109.3,109.23,109.24,49408.0,107.3031,107.3227,107.254,107.2638,49408.0
2025-01-13 15:15:00,109.22,109.24,109.03,109.04,99677.0,107.2441,107.2638,107.0576,107.0674,99677.0
2025-01-13 15:20:00,109.04,109.09,108.96,109.0,112371.0,107.0674,107.1165,106.9888,107.0281,112371.0
2025-01-13 15:25:00,109.0,109.11,108.94,108.96,103947.0,107.0281,107.1361,106.9692,106.9888,103947.0
2025-01-13 15:30:00,108.95,109.11,108.93,108.94,95909.0,106.979,107.1361,106.9594,106.9692,95909.0
2025-01-13 15:35:00,108.93,109.19,108.92,109.13,142871.0,106.9594,107.2147,106.9496,107.1558,142871.0
2025-01-13 15:40:00,109.13,109.21,109.11,109.18,128202.0,107.1558,107.2343,107.1361,107.2049,128202.0
2025-01-13 15:45:00,109.17,109.19,108.9,108.93,202865.0,107.195,107.2147,106.9299,106.9594,202865.0
2025-01-13 15:50:00,108.94,109.23,108.94,109.17,264358.0,106.9692,107.254,106.9692,107.195,264358.0
2025-01-13 15:55:00,109.17,109.36,109.11,109.27,796851.0,107.195,107.3816,107.1361,107.2932,796851.0
2025-01-14 09:30:00,108.79,109.19,108.61,109.06,383549.0,106.8219,107.2147,106.6452,107.087,383549.0
2025-01-14 09:35:00,109.06,109.11,108.66,108.75,195579.0,107.087,107.1361,106.6943,106.7826,195579.0
2025-01-14 09:40:00,108.77,109.21,108.76,109.2,70638.0,106.8023,107.2343,106.7925,107.2245,70638.0
2025-01-14 09:45:00,109.2,109.43,108.96,109.02,90946.0,107.2245,107.4503,106.9888,107.0478,90946.0
2025-01-14 09:50:00,109.02,109.04,108.78,108.92,73423.0,107.0478,107.0674,106.8121,106.9496,73423.0
2025-01-14 09:55:00,108.92,108.95,108.62,108.63,102972.0,106.9496,106.979,106.655,106.6648,102972.0
2025-01-14 10:00:00,108.63,108.68,108.45,108.6,106426.0,106.6648,106.7139,106.4881,106.6354,106426.0
2025-01-14 10:05:00,108.62,108.69,108.36,108.38,83517.0,106.655,106.7237,106.3997,106.4193,83517.0
2025-01-14 10:10:00,108.38,108.38,108.04,108.1,267473.0,106.4193,106.4193,106.0855,106.1444,267473.0
2025-01-14 10:15:00,108.09,108.24,107.86,107.93,239244.0,106.1346,106.2819,105.9087,105.9775,239244.0
2025-01-14 10:20:00,107.91,108.22,107.88,108.11,143693.0,105.9578,106.2622,105.9284,106.1542,143693.0
2025-01-14 10:25:00,108.11,108.28,107.94,108.25,112599.0,106.1542,106.3211,105.9873,106.2917,112599.0
2025-01-14 10:30:00,108.24,108.46,108.24,108.45,96746.0,106.2819,106.4979,106.2819,106.4881,96746.0
2025-01-14 10:35:00,108.44,108.7,108.31,108.64,70861.0,106.4782,106.7335,106.3506,106.6746,70861.0
2025-01-14 10:40:00,108.66,108.68,108.54,108.63,43299.0,106.6943,106.7139,106.5764,106.6648,43299.0
2025-01-14 10:45:00,108.63,108.63,108.44,108.48,43843.0,106.6648,106.6648,106.4782,106.5175,43843.0
2025-01-14 10:50:00,108.5,108.55,108.42,108.49,30761.0,106.5372,106.5863,106.4586,106.5273,30761.0
2025-01-14 10:55:00,108.49,108.57,108.29,108.35,53325.0,106.5273,106.6059,106.331,106.3899,53325.0
2025-01-14 11:00:00,108.36,108.4,108.21,108.26,46826.0,106.3997,106.439,106.2524,106.3015,46826.0
2025-01-14 11:05:00,108.26,108.31,108.15,108.2,82639.0,106.3015,106.3506,106.1935,106.2426,82639.0
2025-01-14 11:10:00,108.2,108.29,108.1,108.28,56648.0,106.2426,106.331,106.1444,106.3211,56648.0
2025-01-14 11:15:00,108.27,108.37,108.24,108.31,43019.0,106.3113,106.4095,106.2819,106.3506,43019.0
2025-01-14 11:20:00,108.31,108.37,108.18,108.21,37219.0,106.3506,106.4095,106.223,106.2524,37219.0
2025-01-14 11:25:00,108.22,108.36,108.16,108.32,38355.0,106.2622,106.3997,106.2033,106.3604,38355.0
2025-01-14 11:30:00,108.32,108.43,108.29,108.31,45874.0,106.3604,106.4684,106.331,106.3506,45874.0
2025-01-14 11:35:00,108.32,108.34,108.21,108.24,63376.0,106.3604,106.3801,106.2524,106.2819,63376.0
2025-01-14 11:40:00,108.25,108.29,108.12,108.13,88690.0,106.2917,106.331,106.164,106.1739,88690.0
2025-01-14 11:45:00,108.13,108.17,108.0,108.0,56768.0,106.1739,106.2131,106.0462,106.0462,56768.0
2025-01-14 11:50:00,108.01,108.01,107.89,107.91,68201.0,106.056,106.056,105.9382,105.9578,68201.0
2025-01-14 11:55:00,107.93,108.01,107.83,107.85,89806.0,105.9775,106.056,105.8793,105.8989,89806.0
2025-01-14 12:00:00,107.83,108.11,107.83,108.02,58148.0,105.8793,106.1542,105.8793,106.0658,58148.0
2025-01-14 12:05:00,108.03,108.16,107.95,108.07,52254.0,106.0757,106.2033,105.9971,106.1149,52254.0
2025-01-14 12:10:00,108.08,108.18,108.07,108.16,54734.0,106.1248,106.223,106.1149,106.2033,54734.0
2025-01-14 12:15:00,108.17,108.28,108.15,108.22,42432.0,106.2131,106.3211,106.1935,106.2622,42432.0
2025-01-14 12:20:00,108.23,108.29,108.19,108.26,34589.0,106.272,106.331,106.2328,106.3015,34589.0
2025-01-14 12:25:00,108.26,108.38,108.25,108.33,49169.0,106.3015,106.4193,106.2917,106.3702,49169.0
2025-01-14 12:30:00,108.32,108.37,108.29,108.37,42421.0,106.3604,106.4095,106.331,106.4095,42421.0
2025-01-14 12:35:00,108.39,108.55,108.36,108.55,49420.0,106.4292,106.5863,106.3997,106.5863,49420.0
2025-01-14 12:40:00,108.54,108.55,108.46,108.48,45110.0,106.5764,106.5863,106.4979,106.5175,45110.0
2025-01-14 12:45:00,108.48,108.52,108.36,108.45,48176.0,106.5175,106.5568,106.3997,106.4881,48176.0
2025-01-14 12:50:00,108.45,108.55,108.45,108.5,46663.0,106.4881,106.5863,106.4881,106.5372,46663.0
2025-01-14 12:55:00,108.5,108.64,108.49,108.62,57527.0,106.5372,106.6746,106.5273,106.655,57527.0
2025-01-14 13:00:00,108.61,108.65,108.56,108.58,56619.0,106.6452,106.6845,106.5961,106.6157,56619.0
2025-01-14 13:05:00,108.58,108.65,108.58,108.63,35435.0,106.6157,106.6845,106.6157,106.6648,35435.0
2025-01-14 13:10:00,108.64,108.68,108.61,108.68,27507.0,106.6746,106.7139,106.6452,106.7139,27507.0
2025-01-14 13:15:00,108.68,108.75,108.66,108.69,56369.0,106.7139,106.7826,106.6943,106.7237,56369.0
2025-01-14 13:20:00,108.7,108.8,108.67,108.79,43567.0,106.7335,106.8317,106.7041,106.8219,43567.0
2025-01-14 13:25:00,108.8,108.82,108.72,108.74,37149.0,106.8317,106.8514,106.7532,106.7728,37149.0
2025-01-14 13:30:00,108.74,108.86,108.74,108.86,37124.0,106.7728,106.8907,106.7728,106.8907,37124.0
2025-01-14 13:35:00,108.86,108.98,108.85,108.97,32057.0,106.8907,107.0085,106.8808,106.9987,32057.0
2025-01-14 13:40:00,108.97,109.01,108.88,108.97,90889.0,106.9987,107.0379,106.9103,106.9987,90889.0
2025-01-14 13:45:00,108.96,109.1,108.96,109.04,65950.0,106.9888,107.1263,106.9888,107.0674,65950.0
2025-01-14 13:50:00,109.04,109.08,108.96,109.07,50352.0,107.0674,107.1067,106.9888,107.0969,50352.0
2025-01-14 13:55:00,109.07,109.14,109.06,109.06,51527.0,107.0969,107.1656,107.087,107.087,51527.0
2025-01-14 14:00:00,109.07,109.1,108.93,108.99,79207.0,107.0969,107.1263,106.9594,107.0183,79207.0
2025-01-14 14:05:00,108.99,109.04,108.95,108.95,43377.0,107.0183,107.0674,106.979,106.979,43377.0
2025-01-14 14:10:00,108.96,109.1,108.96,109.09,53175.0,106.9888,107.1263,106.9888,107.1165,53175.0
2025-01-14 14:15:00,109.08,109.22,109.08,109.19,74997.0,107.1067,107.2441,107.1067,107.2147,74997.0
2025-01-14 14:20:00,109.19,109.22,109.15,109.17,61621.0,107.2147,107.2441,107.1754,107.195,61621.0
2025-01-14 14:25:00,109.17,109.19,108.97,109.01,41385.0,107.195,107.2147,106.9987,107.0379,41385.0
2025-01-14 14:30:00,109.01,109.12,109.0,109.12,43980.0,107.0379,107.1459,107.0281,107.1459,43980.0
2025-01-14 14:35:00,109.12,109.21,109.1,109.1,27818.0,107.1459,107.2343,107.1263,107.1263,27818.0
2025-01-14 14:40:00,109.11,109.16,109.1,109.13,23607.0,107.1361,107.1852,107.1263,107.1558,23607.0
2025-01-14 14:45:00,109.13,109.2,109.1,109.13,59548.0,107.1558,107.2245,107.1263,107.1558,59548.0
2025-01-14 14:50:00,109.13,109.13,109.01,109.05,40536.0,107.1558,107.1558,107.0379,107.0772,40536.0
2025-01-14 14:55:00,109.06,109.07,108.88,108.94,69978.0,107.087,107.0969,106.9103,106.9692,69978.0
2025-01-14 15:00:00,108.94,109.02,108.92,108.99,64745.0,106.9692,107.0478,106.9496,107.0183,64745.0
2025-01-14 15:05:00,108.97,109.13,108.9,109.1,52301.0,106.9987,107.1558,106.9299,107.1263,52301.0
2025-01-14 15:10:00,109.09,109.2,109.08,109.17,51407.0,107.1165,107.2245,107.1067,107.195,51407.0
2025-01-14 15:15:00,109.17,109.19,109.05,109.08,50857.0,107.195,107.2147,107.0772,107.1067,50857.0
2025-01-14 15:20:00,109.08,109.15,109.05,109.11,38119.0,107.1067,107.1754,107.0772,107.1361,38119.0
2025-01-14 15:25:00,109.1,109.15,109.06,109.07,44940.0,107.1263,107.1754,107.087,107.0969,44940.0
2025-01-14 15:30:00,109.08,109.09,108.96,108.98,63176.0,107.1067,107.1165,106.9888,107.0085,63176.0
2025-01-14 15:35:00,108.98,109.07,108.95,108.99,57660.0,107.0085,107.0969,106.979,107.0183,57660.0
2025-01-14 15:40:00,109.0,109.01,108.95,108.98,47612.0,107.0281,107.0379,106.979,107.0085,47612.0
2025-01-14 15:45:00,108.98,109.11,108.95,109.07,83599.0,107.0085,107.1361,106.979,107.0969,83599.0
2025-01-14 15:50:00,109.09,109.49,109.09,109.45,152480.0,107.1165,107.5093,107.1165,107.47,152480.0
2025-01-14 15:55:00,109.46,109.76,109.46,109.69,614585.0,107.4798,107.7744,107.4798,107.7056,614585.0
2025-01-15 09:30:00,110.05,110.61,109.47,110.57,505784.0,108.0591,108.609,107.4896,108.5697,505784.0
2025-01-15 09:35:00,110.55,110.67,110.36,110.63,164268.0,108.5501,108.6679,108.3635,108.6286,164268.0
2025-01-15 09:40:00,110.63,110.93,110.44,110.77,353421.0,108.6286,108.9232,108.4421,108.7661,353421.0
2025-01-15 09:45:00,110.77,110.89,110.58,110.59,127017.0,108.7661,108.8839,108.5795,108.5894,127017.0
2025-01-15 09:50:00,110.57,110.75,110.49,110.52,65521.0,108.5697,108.7465,108.4912,108.5206,65521.0
2025-01-15 09:55:00,110.53,110.82,110.5,110.77,68137.0,108.5304,108.8152,108.501,108.7661,68137.0
2025-01-15 10:00:00,110.78,110.87,110.61,110.78,135937.0,108.7759,108.8643,108.609,108.7759,135937.0
2025-01-15 10:05:00,110.77,110.8,110.49,110.68,106544.0,108.7661,108.7956,108.4912,108.6777,106544.0
2025-01-15 10:10:00,110.7,110.94,110.68,110.83,81505.0,108.6974,108.933,108.6777,108.825,81505.0
2025-01-15 10:15:00,110.85,110.92,110.66,110.79,90440.0,108.8447,108.9134,108.6581,108.7857,90440.0
2025-01-15 10:20:00,110.8,110.98,110.68,110.95,154589.0,108.7956,108.9723,108.6777,108.9428,154589.0
2025-01-15 10:25:00,110.95,111.03,110.82,110.83,120429.0,108.9428,109.0214,108.8152,108.825,120429.0
2025-01-15 10:30:00,110.82,110.91,110.64,110.68,50058.0,108.8152,108.9036,108.6384,108.6777,50058.0
2025-01-15 10:35:00,110.7,110.71,110.53,110.69,40077.0,108.6974,108.7072,108.5304,108.6875,40077.0
2025-01-15 10:40:00,110.69,110.86,110.69,110.79,58641.0,108.6875,108.8545,108.6875,108.7857,58641.0
2025-01-15 10:45:00,110.78,111.0,110.76,110.87,72159.0,108.7759,108.9919,108.7563,108.8643,72159.0
2025-01-15 10:50:00,110.87,110.94,110.77,110.8,50112.0,108.8643,108.933,108.7661,108.7956,50112.0
2025-01-15 10:55:00,110.79,110.97,110.75,110.8,45578.0,108.7857,108.9625,108.7465,108.7956,45578.0
2025-01-15 11:00:00,110.81,110.91,110.69,110.9,55226.0,108.8054,108.9036,108.6875,108.8937,55226.0
2025-01-15 11:05:00,110.9,110.95,110.75,110.81,52421.0,108.8937,108.9428,108.7465,108.8054,52421.0
2025-01-15 11:10:00,110.8,110.89,110.68,110.73,49173.0,108.7956,108.8839,108.6777,108.7268,49173.0
2025-01-15 11:15:00,110.73,110.87,110.73,110.84,40727.0,108.7268,108.8643,108.7268,108.8348,40727.0
2025-01-15 11:20:00,110.86,111.07,110.82,111.04,47447.0,108.8545,109.0607,108.8152,109.0312,47447.0
2025-01-15 11:25:00,111.06,111.12,110.96,111.11,58176.0,109.0509,109.1098,108.9527,109.0999,58176.0
2025-01-15 11:30:00,111.11,111.11,110.91,110.99,89227.0,109.0999,109.0999,108.9036,108.9821,89227.0
2025-01-15 11:35:00,111.0,111.13,110.87,110.88,42814.0,108.9919,109.1196,108.8643,108.8741,42814.0
2025-01-15 11:40:00,110.89,110.89,110.77,110.88,30959.0,108.8839,108.8839,108.7661,108.8741,30959.0
2025-01-15 11:45:00,110.88,110.97,110.78,110.97,37602.0,108.8741,108.9625,108.7759,108.9625,37602.0
2025-01-15 11:50:00,110.97,111.0,110.88,110.89,46115.0,108.9625,108.9919,108.8741,108.8839,46115.0
2025-01-15 11:55:00,110.9,110.95,110.85,110.92,31939.0,108.8937,108.9428,108.8447,108.9134,31939.0
2025-01-15 12:00:00,110.93,110.97,110.87,110.94,56457.0,108.9232,108.9625,108.8643,108.933,56457.0
2025-01-15 12:05:00,110.93,110.99,110.82,110.86,26026.0,108.9232,108.9821,108.8152,108.8545,26026.0
2025-01-15 12:10:00,110.86,111.08,110.86,111.0,52551.0,108.8545,109.0705,108.8545,108.9919,52551.0
2025-01-15 12:15:00,110.99,110.99,110.75,110.79,66946.0,108.9821,108.9821,108.7465,108.7857,66946.0
2025-01-15 12:20:00,110.78,110.83,110.62,110.68,70831.0,108.7759,108.825,108.6188,108.6777,70831.0
2025-01-15 12:25:00,110.67,110.81,110.62,110.77,41369.0,108.6679,108.8054,108.6188,108.7661,41369.0
2025-01-15 12:30:00,110.76,110.91,110.71,110.91,42392.0,108.7563,108.9036,108.7072,108.9036,42392.0
2025-01-15 12:35:00,110.9,110.92,110.83,110.86,39492.0,108.8937,108.9134,108.825,108.8545,39492.0
2025-01-15 12:40:00,110.85,110.95,110.84,110.91,41621.0,108.8447,108.9428,108.8348,108.9036,41621.0
2025-01-15 12:45:00,110.91,110.98,110.89,110.92,54761.0,108.9036,108.9723,108.8839,108.9134,54761.0
2025-01-15 12:50:00,110.93,110.99,110.89,110.98,28835.0,108.9232,108.9821,108.8839,108.9723,28835.0
2025-01-15 12:55:00,110.99,111.08,110.95,110.99,63092.0,108.9821,109.0705,108.9428,108.9821,63092.0
2025-01-15 13:00:00,111.0,111.06,110.91,111.05,25698.0,108.9919,109.0509,108.9036,109.041,25698.0
2025-01-15 13:05:00,111.04,111.19,111.0,111.17,64026.0,109.0312,109.1785,108.9919,109.1589,64026.0
2025-01-15 13:10:00,111.17,111.21,111.15,111.2,84137.0,109.1589,109.1981,109.1392,109.1883,84137.0
2025-01-15 13:15:00,111.2,111.22,111.17,111.2,34071.0,109.1883,109.208,109.1589,109.1883,34071.0
2025-01-15 13:20:00,111.19,111.27,111.18,111.24,36611.0,109.1785,109.2571,109.1687,109.2276,36611.0
2025-01-15 13:25:00,111.25,111.28,111.16,111.2,54655.0,109.2374,109.2669,109.149,109.1883,54655.0
2025-01-15 13:30:00,111.2,111.36,111.2,111.36,48213.0,109.1883,109.3454,109.1883,109.3454,48213.0
2025-01-15 13:35:00,111.36,111.41,111.29,111.38,56833.0,109.3454,109.3945,109.2767,109.3651,56833.0
2025-01-15 13:40:00,111.39,111.39,111.22,111.28,50629.0,109.3749,109.3749,109.208,109.2669,50629.0
2025-01-15 13:45:00,111.29,111.36,111.28,111.32,41631.0,109.2767,109.3454,109.2669,109.3061,41631.0
2025-01-15 13:50:00,111.32,111.36,111.26,111.35,44713.0,109.3061,109.3454,109.2472,109.3356,44713.0
2025-01-15 13:55:00,111.35,111.39,111.32,111.37,38508.0,109.3356,109.3749,109.3061,109.3552,38508.0
2025-01-15 14:00:00,111.37,111.43,111.35,111.4,51353.0,109.3552,109.4142,109.3356,109.3847,51353.0
2025-01-15 14:05:00,111.39,111.52,111.39,111.52,95888.0,109.3749,109.5025,109.3749,109.5025,95888.0
2025-01-15 14:10:00,111.52,111.56,111.48,111.5,51029.0,109.5025,109.5418,109.4633,109.4829,51029.0
2025-01-15 14:15:00,111.5,111.58,111.4,111.45,124327.0,109.4829,109.5614,109.3847,109.4338,124327.0
2025-01-15 14:20:00,111.45,111.48,111.33,111.36,147566.0,109.4338,109.4633,109.316,109.3454,147566.0
2025-01-15 14:25:00,111.36,111.54,111.27,111.53,154836.0,109.3454,109.5222,109.2571,109.5123,154836.0
2025-01-15 14:30:00,111.54,111.6,111.52,111.55,81579.0,109.5222,109.5811,109.5025,109.532,81579.0
2025-01-15 14:35:00,111.55,111.55,111.43,111.53,42815.0,109.532,109.532,109.4142,109.5123,42815.0
2025-01-15 14:40:00,111.53,111.56,111.37,111.38,50938.0,109.5123,109.5418,109.3552,109.3651,50938.0
2025-01-15 14:45:00,111.39,111.46,111.36,111.46,42707.0,109.3749,109.4436,109.3454,109.4436,42707.0
2025-01-15 14:50:00,111.45,111.64,111.45,111.58,103237.0,109.4338,109.6204,109.4338,109.5614,103237.0
2025-01-15 14:55:00,111.59,111.67,111.55,111.65,79753.0,109.5713,109.6498,109.532,109.6302,79753.0
2025-01-15 15:00:00,111.65,111.68,111.5,111.6,64886.0,109.6302,109.6596,109.4829,109.5811,64886.0
2025-01-15 15:05:00,111.62,111.69,111.61,111.68,51027.0,109.6007,109.6695,109.5909,109.6596,51027.0
2025-01-15 15:10:00,111.67,111.7,111.6,111.69,82665.0,109.6498,109.6793,109.5811,109.6695,82665.0
2025-01-15 15:15:00,111.69,111.73,111.51,111.52,112106.0,109.6695,109.7087,109.4927,109.5025,112106.0
2025-01-15 15:20:00,111.52,111.56,111.43,111.48,75220.0,109.5025,109.5418,109.4142,109.4633,75220.0
2025-01-15 15:25:00,111.48,111.48,111.35,111.36,74778.0,109.4633,109.4633,109.3356,109.3454,74778.0
2025-01-15 15:30:00,111.37,111.42,111.31,111.38,109601.0,109.3552,109.4043,109.2963,109.3651,109601.0
2025-01-15 15:35:00,111.38,111.44,111.34,111.44,115383.0,109.3651,109.424,109.3258,109.424,115383.0
2025-01-15 15:40:00,111.44,111.48,111.41,111.46,98291.0,109.424,109.4633,109.3945,109.4436,98291.0
2025-01-15 15:45:00,111.44,111.63,111.41,111.54,161276.0,109.424,109.6105,109.3945,109.5222,161276.0
2025-01-15 15:50:00,111.53,111.64,111.38,111.41,263411.0,109.5123,109.6204,109.3651,109.3945,263411.0
2025-01-15 15:55:00,111.41,111.56,111.38,111.49,568565.0,109.3945,109.5418,109.3651,109.4731,568565.0
2025-01-16 09:30:00,111.19,111.69,111.01,111.55,241610.0,109.1785,109.6695,109.0018,109.532,241610.0
2025-01-16 09:35:00,111.56,111.59,111.3,111.36,93428.0,109.5418,109.5713,109.2865,109.3454,93428.0
2025-01-16 09:40:00,111.37,111.64,111.26,111.55,88779.0,109.3552,109.6204,109.2472,109.532,88779.0
2025-01-16 09:45:00,111.57,111.69,111.51,111.52,81553.0,109.5516,109.6695,109.4927,109.5025,81553.0
2025-01-16 09:50:00,111.5,111.67,111.43,111.49,66353.0,109.4829,109.6498,109.4142,109.4731,66353.0
2025-01-16 09:55:00,111.5,111.62,111.3,111.39,78333.0,109.4829,109.6007,109.2865,109.3749,78333.0
2025-01-16 10:00:00,111.39,111.39,111.12,111.18,93488.0,109.3749,109.3749,109.1098,109.1687,93488.0
2025-01-16 10:05:00,111.19,111.32,111.01,111.12,79215.0,109.1785,109.3061,109.0018,109.1098,79215.0
2025-01-16 10:10:00,111.12,111.15,110.77,110.8,97506.0,109.1098,109.1392,108.7661,108.7956,97506.0
2025-01-16 10:15:00,110.78,110.9,110.72,110.9,102966.0,108.7759,108.8937,108.717,108.8937,102966.0
2025-01-16 10:20:00,110.89,111.0,110.79,110.94,71260.0,108.8839,108.9919,108.7857,108.933,71260.0
2025-01-16 10:25:00,110.93,111.03,110.85,110.95,50229.0,108.9232,109.0214,108.8447,108.9428,50229.0
2025-01-16 10:30:00,110.96,110.96,110.71,110.84,76369.0,108.9527,108.9527,108.7072,108.8348,76369.0
2025-01-16 10:35:00,110.84,110.88,110.72,110.76,46081.0,108.8348,108.8741,108.717,108.7563,46081.0
2025-01-16 10:40:00,110.76,110.81,110.57,110.8,96584.0,108.7563,108.8054,108.5697,108.7956,96584.0
2025-01-16 10:45:00,110.79,110.97,110.78,110.81,50385.0,108.7857,108.9625,108.7759,108.8054,50385.0
2025-01-16 10:50:00,110.81,110.91,110.81,110.91,39687.0,108.8054,108.9036,108.8054,108.9036,39687.0
2025-01-16 10:55:00,110.91,111.15,110.91,111.12,69862.0,108.9036,109.1392,108.9036,109.1098,69862.0
2025-01-16 11:00:00,111.12,111.18,110.94,110.97,43383.0,109.1098,109.1687,108.933,108.9625,43383.0
2025-01-16 11:05:00,110.97,110.99,110.86,110.87,59189.0,108.9625,108.9821,108.8545,108.8643,59189.0
2025-01-16 11:10:00,110.86,110.96,110.83,110.87,48661.0,108.8545,108.9527,108.825,108.8643,48661.0
2025-01-16 11:15:00,110.88,110.95,110.78,110.84,106389.0,108.8741,108.9428,108.7759,108.8348,106389.0
2025-01-16 11:20:00,110.83,110.84,110.62,110.79,44327.0,108.825,108.8348,108.6188,108.7857,44327.0
2025-01-16 11:25:00,110.78,110.8,110.7,110.75,68778.0,108.7759,108.7956,108.6974,108.7465,68778.0
2025-01-16 11:30:00,110.76,110.77,110.55,110.65,72718.0,108.7563,108.7661,108.5501,108.6483,72718.0
2025-01-16 11:35:00,110.65,110.77,110.63,110.72,58354.0,108.6483,108.7661,108.6286,108.717,58354.0
2025-01-16 11:40:00,110.72,110.72,110.61,110.67,49245.0,108.717,108.717,108.609,108.6679,49245.0
2025-01-16 11:45:00,110.67,110.91,110.65,110.91,54928.0,108.6679,108.9036,108.6483,108.9036,54928.0
2025-01-16 11:50:00,110.91,111.12,110.86,111.03,89462.0,108.9036,109.1098,108.8545,109.0214,89462.0
2025-01-16 11:55:00,111.05,111.08,110.9,110.92,45597.0,109.041,109.0705,108.8937,108.9134,45597.0
2025-01-16 12:00:00,110.91,110.98,110.84,110.86,102140.0,108.9036,108.9723,108.8348,108.8545,102140.0
2025-01-16 12:05:00,110.86,111.08,110.85,111.08,57301.0,108.8545,109.0705,108.8447,109.0705,57301.0
2025-01-16 12:10:00,111.08,111.08,110.92,110.97,57931.0,109.0705,109.0705,108.9134,108.9625,57931.0
2025-01-16 12:15:00,110.98,111.02,110.91,110.93,48240.0,108.9723,109.0116,108.9036,108.9232,48240.0
2025-01-16 12:20:00,110.93,111.03,110.9,111.03,52767.0,108.9232,109.0214,108.8937,109.0214,52767.0
2025-01-16 12:25:00,111.02,111.07,110.96,111.03,54794.0,109.0116,109.0607,108.9527,109.0214,54794.0
2025-01-16 12:30:00,111.03,111.1,110.91,110.96,62402.0,109.0214,109.0901,108.9036,108.9527,62402.0
2025-01-16 12:35:00,110.96,111.15,110.96,111.09,166427.0,108.9527,109.1392,108.9527,109.0803,166427.0
2025-01-16 12:40:00,111.09,111.22,111.08,111.16,55620.0,109.0803,109.208,109.0705,109.149,55620.0
2025-01-16 12:45:00,111.17,111.23,111.15,111.2,62049.0,109.1589,109.2178,109.1392,109.1883,62049.0
2025-01-16 12:50:00,111.22,111.24,111.08,111.11,42551.0,109.208,109.2276,109.0705,109.0999,42551.0
2025-01-16 12:55:00,111.1,111.18,111.07,111.09,32672.0,109.0901,109.1687,109.0607,109.0803,32672.0
2025-01-16 13:00:00,111.08,111.14,111.02,111.04,24991.0,109.0705,109.1294,109.0116,109.0312,24991.0
2025-01-16 13:05:00,111.04,111.08,111.0,111.05,40670.0,109.0312,109.0705,108.9919,109.041,40670.0
2025-01-16 13:10:00,111.06,111.11,111.04,111.07,48026.0,109.0509,109.0999,109.0312,109.0607,48026.0
2025-01-16 13:15:00,111.07,111.09,111.03,111.07,35403.0,109.0607,109.0803,109.0214,109.0607,35403.0
2025-01-16 13:20:00,111.07,111.09,110.97,111.08,83822.0,109.0607,109.0803,108.9625,109.0705,83822.0
2025-01-16 13:25:00,111.08,111.13,111.05,111.09,67659.0,109.0705,109.1196,109.041,109.0803,67659.0
2025-01-16 13:30:00,111.08,111.09,111.0,111.08,45573.0,109.0705,109.0803,108.9919,109.0705,45573.0
2025-01-16 13:35:00,111.09,111.13,111.0,111.03,38689.0,109.0803,109.1196,108.9919,109.0214,38689.0
2025-01-16 13:40:00,111.04,111.09,111.0,111.08,35754.0,109.0312,109.0803,108.9919,109.0705,35754.0
2025-01-16 13:45:00,111.08,111.17,111.04,111.15,43663.0,109.0705,109.1589,109.0312,109.1392,43663.0
2025-01-16 13:50:00,111.14,111.14,111.07,111.13,38321.0,109.1294,109.1294,109.0607,109.1196,38321.0
2025-01-16 13:55:00,111.12,111.14,111.06,111.08,51101.0,109.1098,109.1294,109.0509,109.0705,51101.0
2025-01-16 14:00:00,111.08,111.16,111.02,111.12,42577.0,109.0705,109.149,109.0116,109.1098,42577.0
2025-01-16 14:05:00,111.12,111.13,111.01,111.05,63269.0,109.1098,109.1196,109.0018,109.041,63269.0
2025-01-16 14:10:00,111.04,111.18,111.02,111.13,31095.0,109.0312,109.1687,109.0116,109.1196,31095.0
2025-01-16 14:15:00,111.14,111.26,111.13,111.23,38515.0,109.1294,109.2472,109.1196,109.2178,38515.0
2025-01-16 14:20:00,111.24,111.28,111.13,111.17,44927.0,109.2276,109.2669,109.1196,109.1589,44927.0
2025-01-16 14:25:00,111.17,111.26,111.16,111.19,71688.0,109.1589,109.2472,109.149,109.1785,71688.0
2025-01-16 14:30:00,111.19,111.26,111.14,111.26,44517.0,109.1785,109.2472,109.1294,109.2472,44517.0
2025-01-16 14:35:00,111.27,111.33,111.23,111.29,44389.0,109.2571,109.316,109.2178,109.2767,44389.0
2025-01-16 14:40:00,111.29,111.37,111.26,111.32,64053.0,109.2767,109.3552,109.2472,109.3061,64053.0
2025-01-16 14:45:00,111.32,111.39,111.28,111.31,61243.0,109.3061,109.3749,109.2669,109.2963,61243.0
2025-01-16 14:50:00,111.3,111.43,111.3,111.41,56341.0,109.2865,109.4142,109.2865,109.3945,56341.0
2025-01-16 14:55:00,111.41,111.42,111.35,111.37,44694.0,109.3945,109.4043,109.3356,109.3552,44694.0
2025-01-16 15:00:00,111.38,111.41,111.32,111.34,50684.0,109.3651,109.3945,109.3061,109.3258,50684.0
2025-01-16 15:05:00,111.34,111.44,111.34,111.39,42604.0,109.3258,109.424,109.3258,109.3749,42604.0
2025-01-16 15:10:00,111.39,111.4,111.3,111.35,74771.0,109.3749,109.3847,109.2865,109.3356,74771.0
2025-01-16 15:15:00,111.34,111.38,111.28,111.35,50428.0,109.3258,109.3651,109.2669,109.3356,50428.0
2025-01-16 15:20:00,111.35,111.39,111.29,111.29,55765.0,109.3356,109.3749,109.2767,109.2767,55765.0
2025-01-16 15:25:00,111.29,111.3,111.16,111.23,80357.0,109.2767,109.2865,109.149,109.2178,80357.0
2025-01-16 15:30:00,111.22,111.39,111.2,111.33,74170.0,109.208,109.3749,109.1883,109.316,74170.0
2025-01-16 15:35:00,111.32,111.35,111.24,111.3,70179.0,109.3061,109.3356,109.2276,109.2865,70179.0
2025-01-16 15:40:00,111.3,111.42,111.27,111.36,67689.0,109.2865,109.4043,109.2571,109.3454,67689.0
2025-01-16 15:45:00,111.35,111.37,111.16,111.23,84812.0,109.3356,109.3552,109.149,109.2178,84812.0
2025-01-16 15:50:00,111.24,111.3,111.19,111.28,126502.0,109.2276,109.2865,109.1785,109.2669,126502.0
2025-01-16 15:55:00,111.27,111.37,111.23,111.32,312004.0,109.2571,109.3552,109.2178,109.3061,312004.0
2025-01-17 09:30:00,111.03,111.58,110.82,111.52,2764233.0,109.0214,109.5614,108.8152,109.5025,2764233.0
2025-01-17 09:35:00,111.53,112.39,111.43,112.32,335910.0,109.5123,110.3568,109.4142,110.2881,335910.0
2025-01-17 09:40:00,112.32,112.74,112.3,112.64,417484.0,110.2881,110.7005,110.2684,110.6023,417484.0
2025-01-17 09:45:00,112.64,112.73,112.37,112.4,293332.0,110.6023,110.6906,110.3372,110.3666,293332.0
2025-01-17 09:50:00,112.43,112.48,111.8,112.04,310264.0,110.3961,110.4452,109.7775,110.0131,310264.0
2025-01-17 09:55:00,112.04,112.22,111.96,112.09,87628.0,110.0131,110.1899,109.9346,110.0622,87628.0
2025-01-17 10:00:00,112.09,112.62,112.04,112.59,115548.0,110.0622,110.5826,110.0131,110.5532,115548.0
2025-01-17 10:05:00,112.59,112.63,112.08,112.11,189385.0,110.5532,110.5924,110.0524,110.0819,189385.0
2025-01-17 10:10:00,112.14,112.39,112.12,112.32,294314.0,110.1113,110.3568,110.0917,110.2881,294314.0
2025-01-17 10:15:00,112.31,112.32,112.0,112.25,139784.0,110.2782,110.2881,109.9738,110.2193,139784.0
2025-01-17 10:20:00,112.25,112.43,112.07,112.33,149287.0,110.2193,110.3961,110.0426,110.2979,149287.0
2025-01-17 10:25:00,112.34,112.59,112.29,112.49,141575.0,110.3077,110.5532,110.2586,110.455,141575.0
2025-01-17 10:30:00,112.49,112.55,112.33,112.45,61242.0,110.455,110.5139,110.2979,110.4157,61242.0
2025-01-17 10:35:00,112.46,112.46,112.15,112.2,86125.0,110.4255,110.4255,110.1211,110.1702,86125.0
2025-01-17 10:40:00,112.2,112.5,112.06,112.5,102691.0,110.1702,110.4648,110.0328,110.4648,102691.0
2025-01-17 10:45:00,112.52,112.74,112.47,112.48,275450.0,110.4844,110.7005,110.4353,110.4452,275450.0
2025-01-17 10:50:00,112.48,112.73,112.43,112.71,98108.0,110.4452,110.6906,110.3961,110.671,98108.0
2025-01-17 10:55:00,112.71,112.76,112.41,112.47,205393.0,110.671,110.7201,110.3764,110.4353,205393.0
2025-01-17 11:00:00,112.48,112.62,112.41,112.45,97775.0,110.4452,110.5826,110.3764,110.4157,97775.0
2025-01-17 11:05:00,112.47,112.56,112.28,112.46,163596.0,110.4353,110.5237,110.2488,110.4255,163596.0
2025-01-17 11:10:00,112.45,112.49,112.29,112.4,72047.0,110.4157,110.455,110.2586,110.3666,72047.0
2025-01-17 11:15:00,112.41,112.44,112.32,112.34,72011.0,110.3764,110.4059,110.2881,110.3077,72011.0
2025-01-17 11:20:00,112.35,112.42,112.3,112.42,51278.0,110.3175,110.3862,110.2684,110.3862,51278.0
2025-01-17 11:25:00,112.42,112.47,112.35,112.41,56781.0,110.3862,110.4353,110.3175,110.3764,56781.0
2025-01-17 11:30:00,112.41,112.54,112.39,112.47,101246.0,110.3764,110.5041,110.3568,110.4353,101246.0
2025-01-17 11:35:00,112.48,112.55,112.41,112.48,108564.0,110.4452,110.5139,110.3764,110.4452,108564.0
2025-01-17 11:40:00,112.48,112.72,112.46,112.7,82188.0,110.4452,110.6808,110.4255,110.6612,82188.0
2025-01-17 11:45:00,112.71,112.83,112.69,112.8,78351.0,110.671,110.7888,110.6514,110.7594,78351.0
2025-01-17 11:50:00,112.8,112.82,112.71,112.72,58708.0,110.7594,110.779,110.671,110.6808,58708.0
2025-01-17 11:55:00,112.72,112.8,112.72,112.78,34967.0,110.6808,110.7594,110.6808,110.7397,34967.0
2025-01-17 12:00:00,112.78,112.87,112.71,112.8,91975.0,110.7397,110.8281,110.671,110.7594,91975.0
2025-01-17 12:05:00,112.79,112.82,112.71,112.71,49326.0,110.7496,110.779,110.671,110.671,49326.0
2025-01-17 12:10:00,112.71,112.72,112.58,112.65,50372.0,110.671,110.6808,110.5434,110.6121,50372.0
2025-01-17 12:15:00,112.65,112.76,112.62,112.72,58989.0,110.6121,110.7201,110.5826,110.6808,58989.0
2025-01-17 12:20:00,112.73,112.75,112.69,112.72,40576.0,110.6906,110.7103,110.6514,110.6808,40576.0
2025-01-17 12:25:00,112.73,112.73,112.6,112.7,39343.0,110.6906,110.6906,110.563,110.6612,39343.0
2025-01-17 12:30:00,112.7,112.73,112.61,112.64,42478.0,110.6612,110.6906,110.5728,110.6023,42478.0
2025-01-17 12:35:00,112.64,112.76,112.61,112.75,88684.0,110.6023,110.7201,110.5728,110.7103,88684.0
2025-01-17 12:40:00,112.74,112.75,112.57,112.63,48095.0,110.7005,110.7103,110.5335,110.5924,48095.0
2025-01-17 12:45:00,112.63,112.68,112.5,112.56,82987.0,110.5924,110.6415,110.4648,110.5237,82987.0
2025-01-17 12:50:00,112.57,112.62,112.47,112.55,44663.0,110.5335,110.5826,110.4353,110.5139,44663.0
2025-01-17 12:55:00,112.56,112.58,112.44,112.47,44171.0,110.5237,110.5434,110.4059,110.4353,44171.0
2025-01-17 13:00:00,112.45,112.49,112.39,112.49,58854.0,110.4157,110.455,110.3568,110.455,58854.0
2025-01-17 13:05:00,112.48,112.48,112.28,112.38,48631.0,110.4452,110.4452,110.2488,110.347,48631.0
2025-01-17 13:10:00,112.39,112.41,112.23,112.29,148322.0,110.3568,110.3764,110.1997,110.2586,148322.0
2025-01-17 13:15:00,112.29,112.35,112.26,112.28,35929.0,110.2586,110.3175,110.2291,110.2488,35929.0
2025-01-17 13:20:00,112.28,112.32,112.26,112.3,37117.0,110.2488,110.2881,110.2291,110.2684,37117.0
2025-01-17 13:25:00,112.31,112.35,112.23,112.28,63388.0,110.2782,110.3175,110.1997,110.2488,63388.0
2025-01-17 13:30:00,112.28,112.3,112.16,112.22,172293.0,110.2488,110.2684,110.131,110.1899,172293.0
2025-01-17 13:35:00,112.22,112.36,112.21,112.36,41376.0,110.1899,110.3273,110.18,110.3273,41376.0
2025-01-17 13:40:00,112.36,112.4,112.25,112.26,52863.0,110.3273,110.3666,110.2193,110.2291,52863.0
2025-01-17 13:45:00,112.26,112.29,112.23,112.27,61723.0,110.2291,110.2586,110.1997,110.239,61723.0
2025-01-17 13:50:00,112.27,112.28,112.08,112.12,92913.0,110.239,110.2488,110.0524,110.0917,92913.0
2025-01-17 13:55:00,112.13,112.18,112.08,112.14,46964.0,110.1015,110.1506,110.0524,110.1113,46964.0
2025-01-17 14:00:00,112.14,112.18,112.06,112.17,55313.0,110.1113,110.1506,110.0328,110.1408,55313.0
2025-01-17 14:05:00,112.17,112.21,112.12,112.17,63623.0,110.1408,110.18,110.0917,110.1408,63623.0
2025-01-17 14:10:00,112.18,112.28,112.13,112.15,83545.0,110.1506,110.2488,110.1015,110.1211,83545.0
2025-01-17 14:15:00,112.16,112.19,112.02,112.04,66484.0,110.131,110.1604,109.9935,110.0131,66484.0
2025-01-17 14:20:00,112.05,112.06,111.9,111.9,85508.0,110.0229,110.0328,109.8757,109.8757,85508.0
2025-01-17 14:25:00,111.9,112.06,111.79,111.81,196990.0,109.8757,110.0328,109.7676,109.7873,196990.0
2025-01-17 14:30:00,111.81,111.87,111.66,111.86,216267.0,109.7873,109.8462,109.64,109.8364,216267.0
2025-01-17 14:35:00,111.87,112.13,111.87,112.11,95066.0,109.8462,110.1015,109.8462,110.0819,95066.0
2025-01-17 14:40:00,112.11,112.16,111.99,112.13,70049.0,110.0819,110.131,109.964,110.1015,70049.0
2025-01-17 14:45:00,112.13,112.21,112.11,112.17,80008.0,110.1015,110.18,110.0819,110.1408,80008.0
2025-01-17 14:50:00,112.17,112.36,112.17,112.34,71225.0,110.1408,110.3273,110.1408,110.3077,71225.0
2025-01-17 14:55:00,112.33,112.34,112.23,112.23,42172.0,110.2979,110.3077,110.1997,110.1997,42172.0
2025-01-17 15:00:00,112.23,112.25,112.07,112.08,56564.0,110.1997,110.2193,110.0426,110.0524,56564.0
2025-01-17 15:05:00,112.09,112.3,112.08,112.29,63695.0,110.0622,110.2684,110.0524,110.2586,63695.0
2025-01-17 15:10:00,112.29,112.37,112.25,112.34,90191.0,110.2586,110.3372,110.2193,110.3077,90191.0
2025-01-17 15:15:00,112.34,112.48,112.33,112.43,113241.0,110.3077,110.4452,110.2979,110.3961,113241.0
2025-01-17 15:20:00,112.42,112.44,112.35,112.42,61859.0,110.3862,110.4059,110.3175,110.3862,61859.0
2025-01-17 15:25:00,112.43,112.45,112.3,112.45,60754.0,110.3961,110.4157,110.2684,110.4157,60754.0
2025-01-17 15:30:00,112.44,112.57,112.4,112.53,162380.0,110.4059,110.5335,110.3666,110.4943,162380.0
2025-01-17 15:35:00,112.52,112.52,112.39,112.48,84877.0,110.4844,110.4844,110.3568,110.4452,84877.0
2025-01-17 15:40:00,112.49,112.58,112.44,112.56,162669.0,110.455,110.5434,110.4059,110.5237,162669.0
2025-01-17 15:45:00,112.56,112.59,112.5,112.57,136198.0,110.5237,110.5532,110.4648,110.5335,136198.0
2025-01-17 15:50:00,112.57,112.57,112.35,112.47,247235.0,110.5335,110.5335,110.3175,110.4353,247235.0
2025-01-17 15:55:00,112.47,112.48,112.26,112.32,695342.0,110.4353,110.4452,110.2291,110.2881,695342.0
2025-01-21 09:30:00,112.05,112.07,111.44,111.65,499072.0,110.0229,110.0426,109.424,109.6302,499072.0
2025-01-21 09:35:00,111.67,111.99,111.47,111.71,297012.0,109.6498,109.964,109.4534,109.6891,297012.0
2025-01-21 09:40:00,111.71,111.88,111.13,111.27,181607.0,109.6891,109.856,109.1196,109.2571,181607.0
2025-01-21 09:45:00,111.26,111.91,111.22,111.56,198682.0,109.2472,109.8855,109.208,109.5418,198682.0
2025-01-21 09:50:00,111.57,111.69,111.45,111.63,129481.0,109.5516,109.6695,109.4338,109.6105,129481.0
2025-01-21 09:55:00,111.61,111.68,111.5,111.64,127742.0,109.5909,109.6596,109.4829,109.6204,127742.0
2025-01-21 10:00:00,111.64,111.75,111.53,111.59,146851.0,109.6204,109.7284,109.5123,109.5713,146851.0
2025-01-21 10:05:00,111.58,111.79,111.57,111.68,117274.0,109.5614,109.7676,109.5516,109.6596,117274.0
2025-01-21 10:10:00,111.69,111.93,111.68,111.93,79631.0,109.6695,109.9051,109.6596,109.9051,79631.0
2025-01-21 10:15:00,111.94,112.01,111.64,111.64,151006.0,109.9149,109.9837,109.6204,109.6204,151006.0
2025-01-21 10:20:00,111.65,111.67,111.51,111.59,106368.0,109.6302,109.6498,109.4927,109.5713,106368.0
2025-01-21 10:25:00,111.61,111.61,111.37,111.43,83581.0,109.5909,109.5909,109.3552,109.4142,83581.0
2025-01-21 10:30:00,111.44,111.75,111.44,111.61,94591.0,109.424,109.7284,109.424,109.5909,94591.0
2025-01-21 10:35:00,111.6,111.7,111.44,111.63,91604.0,109.5811,109.6793,109.424,109.6105,91604.0
2025-01-21 10:40:00,111.64,111.69,111.21,111.25,146147.0,109.6204,109.6695,109.1981,109.2374,146147.0
2025-01-21 10:45:00,111.25,111.4,111.18,111.4,152152.0,109.2374,109.3847,109.1687,109.3847,152152.0
2025-01-21 10:50:00,111.39,111.52,111.34,111.36,85137.0,109.3749,109.5025,109.3258,109.3454,85137.0
2025-01-21 10:55:00,111.36,111.51,111.33,111.47,115156.0,109.3454,109.4927,109.316,109.4534,115156.0
2025-01-21 11:00:00,111.48,111.63,111.39,111.62,82320.0,109.4633,109.6105,109.3749,109.6007,82320.0
2025-01-21 11:05:00,111.61,111.63,111.38,111.45,92466.0,109.5909,109.6105,109.3651,109.4338,92466.0
2025-01-21 11:10:00,111.45,111.68,111.42,111.68,166987.0,109.4338,109.6596,109.4043,109.6596,166987.0
2025-01-21 11:15:00,111.69,111.85,111.63,111.77,122739.0,109.6695,109.8266,109.6105,109.748,122739.0
2025-01-21 11:20:00,111.77,111.89,111.73,111.75,91075.0,109.748,109.8658,109.7087,109.7284,91075.0
2025-01-21 11:25:00,111.76,111.89,111.74,111.83,61708.0,109.7382,109.8658,109.7186,109.8069,61708.0
2025-01-21 11:30:00,111.83,111.91,111.82,111.84,108507.0,109.8069,109.8855,109.7971,109.8167,108507.0
2025-01-21 11:35:00,111.86,112.1,111.8,112.07,114436.0,109.8364,110.072,109.7775,110.0426,114436.0
2025-01-21 11:40:00,112.09,112.13,111.84,111.84,83430.0,110.0622,110.1015,109.8167,109.8167,83430.0
2025-01-21 11:45:00,111.84,112.0,111.83,111.85,77884.0,109.8167,109.9738,109.8069,109.8266,77884.0
2025-01-21 11:50:00,111.85,111.88,111.74,111.76,102683.0,109.8266,109.856,109.7186,109.7382,102683.0
2025-01-21 11:55:00,111.77,111.89,111.69,111.77,64255.0,109.748,109.8658,109.6695,109.748,64255.0
2025-01-21 12:00:00,111.76,111.97,111.74,111.83,99129.0,109.7382,109.9444,109.7186,109.8069,99129.0
2025-01-21 12:05:00,111.83,112.01,111.82,111.96,98269.0,109.8069,109.9837,109.7971,109.9346,98269.0
2025-01-21 12:10:00,111.99,112.13,111.94,112.02,131605.0,109.964,110.1015,109.9149,109.9935,131605.0
2025-01-21 12:15:00,112.02,112.17,111.99,112.14,124464.0,109.9935,110.1408,109.964,110.1113,124464.0
2025-01-21 12:20:00,112.14,112.18,111.95,112.07,74906.0,110.1113,110.1506,109.9248,110.0426,74906.0
2025-01-21 12:25:00,112.06,112.1,111.94,111.95,91651.0,110.0328,110.072,109.9149,109.9248,91651.0
2025-01-21 12:30:00,111.94,112.09,111.91,112.07,68385.0,109.9149,110.0622,109.8855,110.0426,68385.0
2025-01-21 12:35:00,112.07,112.11,111.99,112.0,76591.0,110.0426,110.0819,109.964,109.9738,76591.0
2025-01-21 12:40:00,112.0,112.13,111.97,111.99,81180.0,109.9738,110.1015,109.9444,109.964,81180.0
2025-01-21 12:45:00,111.99,112.07,111.99,112.05,47611.0,109.964,110.0426,109.964,110.0229,47611.0
2025-01-21 12:50:00,112.05,112.17,112.0,112.1,114579.0,110.0229,110.1408,109.9738,110.072,114579.0
2025-01-21 12:55:00,112.09,112.15,111.93,111.97,149360.0,110.0622,110.1211,109.9051,109.9444,149360.0
2025-01-21 13:00:00,111.97,112.08,111.92,111.96,89159.0,109.9444,110.0524,109.8953,109.9346,89159.0
2025-01-21 13:05:00,111.96,111.98,111.81,111.82,60033.0,109.9346,109.9542,109.7873,109.7971,60033.0
2025-01-21 13:10:00,111.81,111.81,111.66,111.74,143032.0,109.7873,109.7873,109.64,109.7186,143032.0
2025-01-21 13:15:00,111.73,111.81,111.68,111.8,74160.0,109.7087,109.7873,109.6596,109.7775,74160.0
2025-01-21 13:20:00,111.8,111.88,111.76,111.82,84236.0,109.7775,109.856,109.7382,109.7971,84236.0
2025-01-21 13:25:00,111.82,111.88,111.82,111.86,59003.0,109.7971,109.856,109.7971,109.8364,59003.0
2025-01-21 13:30:00,111.85,111.9,111.77,111.84,95584.0,109.8266,109.8757,109.748,109.8167,95584.0
2025-01-21 13:35:00,111.84,111.89,111.7,111.76,70408.0,109.8167,109.8658,109.6793,109.7382,70408.0
2025-01-21 13:40:00,111.77,111.8,111.74,111.79,68223.0,109.748,109.7775,109.7186,109.7676,68223.0
2025-01-21 13:45:00,111.79,111.81,111.74,111.77,111680.0,109.7676,109.7873,109.7186,109.748,111680.0
2025-01-21 13:50:00,111.76,111.8,111.69,111.7,70992.0,109.7382,109.7775,109.6695,109.6793,70992.0
2025-01-21 13:55:00,111.7,111.79,111.66,111.67,125067.0,109.6793,109.7676,109.64,109.6498,125067.0
2025-01-21 14:00:00,111.67,111.68,111.51,111.58,147908.0,109.6498,109.6596,109.4927,109.5614,147908.0
2025-01-21 14:05:00,111.58,111.64,111.44,111.52,92903.0,109.5614,109.6204,109.424,109.5025,92903.0
2025-01-21 14:10:00,111.53,111.55,111.46,111.47,69858.0,109.5123,109.532,109.4436,109.4534,69858.0
2025-01-21 14:15:00,111.47,111.57,111.44,111.45,78556.0,109.4534,109.5516,109.424,109.4338,78556.0
2025-01-21 14:20:00,111.44,111.58,111.42,111.58,68518.0,109.424,109.5614,109.4043,109.5614,68518.0
2025-01-21 14:25:00,111.58,111.62,111.36,111.4,137449.0,109.5614,109.6007,109.3454,109.3847,137449.0
2025-01-21 14:30:00,111.41,111.49,111.37,111.42,59528.0,109.3945,109.4731,109.3552,109.4043,59528.0
2025-01-21 14:35:00,111.43,111.64,111.41,111.63,140932.0,109.4142,109.6204,109.3945,109.6105,140932.0
2025-01-21 14:40:00,111.63,111.68,111.61,111.64,48125.0,109.6105,109.6596,109.5909,109.6204,48125.0
2025-01-21 14:45:00,111.64,111.67,111.61,111.67,47422.0,109.6204,109.6498,109.5909,109.6498,47422.0
2025-01-21 14:50:00,111.67,111.73,111.66,111.68,83758.0,109.6498,109.7087,109.64,109.6596,83758.0
2025-01-21 14:55:00,111.68,111.77,111.65,111.76,65203.0,109.6596,109.748,109.6302,109.7382,65203.0
2025-01-21 15:00:00,111.75,111.77,111.69,111.71,87645.0,109.7284,109.748,109.6695,109.6891,87645.0
2025-01-21 15:05:00,111.7,111.77,111.68,111.71,145149.0,109.6793,109.748,109.6596,109.6891,145149.0
2025-01-21 15:10:00,111.72,111.74,111.64,111.69,100178.0,109.6989,109.7186,109.6204,109.6695,100178.0
2025-01-21 15:15:00,111.67,111.72,111.65,111.67,109763.0,109.6498,109.6989,109.6302,109.6498,109763.0
2025-01-21 15:20:00,111.67,111.74,111.63,111.64,83253.0,109.6498,109.7186,109.6105,109.6204,83253.0
2025-01-21 15:25:00,111.63,111.63,111.43,111.44,107793.0,109.6105,109.6105,109.4142,109.424,107793.0
2025-01-21 15:30:00,111.44,111.45,111.15,111.21,171845.0,109.424,109.4338,109.1392,109.1981,171845.0
2025-01-21 15:35:00,111.21,111.5,111.19,111.47,222894.0,109.1981,109.4829,109.1785,109.4534,222894.0
2025-01-21 15:40:00,111.5,111.5,111.31,111.41,122649.0,109.4829,109.4829,109.2963,109.3945,122649.0
2025-01-21 15:45:00,111.41,111.48,111.32,111.45,138520.0,109.3945,109.4633,109.3061,109.4338,138520.0
2025-01-21 15:50:00,111.45,111.87,111.44,111.79,223274.0,109.4338,109.8462,109.424,109.7676,223274.0
2025-01-21 15:55:00,111.8,111.83,111.45,111.51,611052.0,109.7775,109.8069,109.4338,109.4927,611052.0
2025-01-22 09:30:00,111.2,111.29,110.84,111.14,430341.0,109.1883,109.2767,108.8348,109.1294,430341.0
2025-01-22 09:35:00,111.15,111.16,110.76,110.82,154873.0,109.1392,109.149,108.7563,108.8152,154873.0
2025-01-22 09:40:00,110.81,111.23,110.78,111.07,104580.0,108.8054,109.2178,108.7759,109.0607,104580.0
2025-01-22 09:45:00,111.06,111.3,110.97,110.97,142877.0,109.0509,109.2865,108.9625,108.9625,142877.0
2025-01-22 09:50:00,110.98,111.06,110.55,110.77,113377.0,108.9723,109.0509,108.5501,108.7661,113377.0
2025-01-22 09:55:00,110.8,110.88,110.69,110.78,99582.0,108.7956,108.8741,108.6875,108.7759,99582.0
2025-01-22 10:00:00,110.74,110.93,110.68,110.77,134823.0,108.7366,108.9232,108.6777,108.7661,134823.0
2025-01-22 10:05:00,110.77,111.03,110.77,111.02,71023.0,108.7661,109.0214,108.7661,109.0116,71023.0
2025-01-22 10:10:00,111.01,111.14,110.99,111.08,154981.0,109.0018,109.1294,108.9821,109.0705,154981.0
2025-01-22 10:15:00,111.07,111.54,111.06,111.52,130741.0,109.0607,109.5222,109.0509,109.5025,130741.0
2025-01-22 10:20:00,111.52,111.56,111.34,111.49,100163.0,109.5025,109.5418,109.3258,109.4731,100163.0
2025-01-22 10:25:00,111.49,111.57,111.32,111.35,63128.0,109.4731,109.5516,109.3061,109.3356,63128.0
2025-01-22 10:30:00,111.34,111.35,111.16,111.23,55611.0,109.3258,109.3356,109.149,109.2178,55611.0
2025-01-22 10:35:00,111.2,111.35,111.18,111.25,57094.0,109.1883,109.3356,109.1687,109.2374,57094.0
2025-01-22 10:40:00,111.25,111.34,111.16,111.28,44729.0,109.2374,109.3258,109.149,109.2669,44729.0
2025-01-22 10:45:00,111.28,111.29,111.06,111.19,127774.0,109.2669,109.2767,109.0509,109.1785,127774.0
2025-01-22 10:50:00,111.12,111.36,111.05,111.33,106412.0,109.1098,109.3454,109.041,109.316,106412.0
2025-01-22 10:55:00,111.35,111.44,111.28,111.39,116424.0,109.3356,109.424,109.2669,109.3749,116424.0
2025-01-22 11:00:00,111.38,111.38,111.1,111.13,71269.0,109.3651,109.3651,109.0901,109.1196,71269.0
2025-01-22 11:05:00,111.13,111.34,111.1,111.15,125336.0,109.1196,109.3258,109.0901,109.1392,125336.0
2025-01-22 11:10:00,111.16,111.3,111.13,111.24,142141.0,109.149,109.2865,109.1196,109.2276,142141.0
2025-01-22 11:15:00,111.27,111.28,111.1,111.12,73503.0,109.2571,109.2669,109.0901,109.1098,73503.0
2025-01-22 11:20:00,111.1,111.37,111.07,111.37,91726.0,109.0901,109.3552,109.0607,109.3552,91726.0
2025-01-22 11:25:00,111.37,111.41,111.23,111.41,53203.0,109.3552,109.3945,109.2178,109.3945,53203.0
2025-01-22 11:30:00,111.41,111.45,111.31,111.39,48617.0,109.3945,109.4338,109.2963,109.3749,48617.0
2025-01-22 11:35:00,111.39,111.48,111.35,111.43,53806.0,109.3749,109.4633,109.3356,109.4142,53806.0
2025-01-22 11:40:00,111.42,111.44,111.26,111.29,62060.0,109.4043,109.424,109.2472,109.2767,62060.0
2025-01-22 11:45:00,111.29,111.41,111.26,111.3,40889.0,109.2767,109.3945,109.2472,109.2865,40889.0
2025-01-22 11:50:00,111.29,111.49,111.29,111.37,65294.0,109.2767,109.4731,109.2767,109.3552,65294.0
2025-01-22 11:55:00,111.36,111.49,111.34,111.36,60473.0,109.3454,109.4731,109.3258,109.3454,60473.0
2025-01-22 12:00:00,111.35,111.37,111.12,111.18,68932.0,109.3356,109.3552,109.1098,109.1687,68932.0
2025-01-22 12:05:00,111.17,111.25,111.12,111.2,45736.0,109.1589,109.2374,109.1098,109.1883,45736.0
2025-01-22 12:10:00,111.19,111.25,111.15,111.18,49370.0,109.1785,109.2374,109.1392,109.1687,49370.0
2025-01-22 12:15:00,111.19,111.31,111.19,111.29,39061.0,109.1785,109.2963,109.1785,109.2767,39061.0
2025-01-22 12:20:00,111.29,111.29,111.15,111.18,36980.0,109.2767,109.2767,109.1392,109.1687,36980.0
2025-01-22 12:25:00,111.17,111.24,111.15,111.23,42464.0,109.1589,109.2276,109.1392,109.2178,42464.0
2025-01-22 12:30:00,111.23,111.31,111.2,111.22,48385.0,109.2178,109.2963,109.1883,109.208,48385.0
2025-01-22 12:35:00,111.22,111.26,111.19,111.22,53168.0,109.208,109.2472,109.1785,109.208,53168.0
2025-01-22 12:40:00,111.22,111.27,111.18,111.26,60448.0,109.208,109.2571,109.1687,109.2472,60448.0
2025-01-22 12:45:00,111.27,111.3,111.21,111.22,47879.0,109.2571,109.2865,109.1981,109.208,47879.0
2025-01-22 12:50:00,111.23,111.23,111.15,111.18,55266.0,109.2178,109.2178,109.1392,109.1687,55266.0
2025-01-22 12:55:00,111.18,111.18,111.04,111.06,85208.0,109.1687,109.1687,109.0312,109.0509,85208.0
2025-01-22 13:00:00,111.05,111.06,110.9,110.99,73940.0,109.041,109.0509,108.8937,108.9821,73940.0
2025-01-22 13:05:00,110.99,111.15,110.99,111.1,57879.0,108.9821,109.1392,108.9821,109.0901,57879.0
2025-01-22 13:10:00,111.1,111.16,111.0,111.01,78381.0,109.0901,109.149,108.9919,109.0018,78381.0
2025-01-22 13:15:00,111.02,111.08,110.97,111.01,78636.0,109.0116,109.0705,108.9625,109.0018,78636.0
2025-01-22 13:20:00,111.0,111.06,110.99,111.01,32656.0,108.9919,109.0509,108.9821,109.0018,32656.0
2025-01-22 13:25:00,111.02,111.04,110.96,110.98,53779.0,109.0116,109.0312,108.9527,108.9723,53779.0
2025-01-22 13:30:00,110.98,111.0,110.9,110.92,62132.0,108.9723,108.9919,108.8937,108.9134,62132.0
2025-01-22 13:35:00,110.93,111.02,110.93,110.95,100731.0,108.9232,109.0116,108.9232,108.9428,100731.0
2025-01-22 13:40:00,110.94,111.0,110.92,110.95,38459.0,108.933,108.9919,108.9134,108.9428,38459.0
2025-01-22 13:45:00,110.95,111.02,110.93,110.97,43191.0,108.9428,109.0116,108.9232,108.9625,43191.0
2025-01-22 13:50:00,110.97,110.97,110.88,110.9,49262.0,108.9625,108.9625,108.8741,108.8937,49262.0
2025-01-22 13:55:00,110.9,110.94,110.85,110.87,91777.0,108.8937,108.933,108.8447,108.8643,91777.0
2025-01-22 14:00:00,110.85,110.85,110.67,110.71,77460.0,108.8447,108.8447,108.6679,108.7072,77460.0
2025-01-22 14:05:00,110.73,110.76,110.69,110.73,40188.0,108.7268,108.7563,108.6875,108.7268,40188.0
2025-01-22 14:10:00,110.74,110.74,110.61,110.64,53645.0,108.7366,108.7366,108.609,108.6384,53645.0
2025-01-22 14:15:00,110.65,110.65,110.49,110.57,72074.0,108.6483,108.6483,108.4912,108.5697,72074.0
2025-01-22 14:20:00,110.57,110.72,110.53,110.54,128432.0,108.5697,108.717,108.5304,108.5403,128432.0
2025-01-22 14:25:00,110.54,110.6,110.5,110.53,60965.0,108.5403,108.5992,108.501,108.5304,60965.0
2025-01-22 14:30:00,110.53,110.53,110.36,110.38,66952.0,108.5304,108.5304,108.3635,108.3832,66952.0
2025-01-22 14:35:00,110.38,110.53,110.36,110.5,119799.0,108.3832,108.5304,108.3635,108.501,119799.0
2025-01-22 14:40:00,110.51,110.57,110.46,110.53,56334.0,108.5108,108.5697,108.4617,108.5304,56334.0
2025-01-22 14:45:00,110.54,110.54,110.29,110.32,89726.0,108.5403,108.5403,108.2948,108.3242,89726.0
2025-01-22 14:50:00,110.32,110.32,110.2,110.23,88848.0,108.3242,108.3242,108.2064,108.2359,88848.0
2025-01-22 14:55:00,110.23,110.31,110.22,110.26,53672.0,108.2359,108.3144,108.226,108.2653,53672.0
2025-01-22 15:00:00,110.26,110.34,110.22,110.33,87569.0,108.2653,108.3439,108.226,108.3341,87569.0
2025-01-22 15:05:00,110.33,110.42,110.3,110.41,66195.0,108.3341,108.4224,108.3046,108.4126,66195.0
2025-01-22 15:10:00,110.41,110.45,110.32,110.37,81740.0,108.4126,108.4519,108.3242,108.3733,81740.0
2025-01-22 15:15:00,110.37,110.44,110.37,110.4,60486.0,108.3733,108.4421,108.3733,108.4028,60486.0
2025-01-22 15:20:00,110.41,110.44,110.3,110.31,95519.0,108.4126,108.4421,108.3046,108.3144,95519.0
2025-01-22 15:25:00,110.31,110.39,110.26,110.26,73065.0,108.3144,108.393,108.2653,108.2653,73065.0
2025-01-22 15:30:00,110.28,110.28,110.12,110.13,136084.0,108.285,108.285,108.1279,108.1377,136084.0
2025-01-22 15:35:00,110.13,110.16,109.95,110.14,152949.0,108.1377,108.1671,107.9609,108.1475,152949.0
2025-01-22 15:40:00,110.14,110.16,109.98,109.98,78326.0,108.1475,108.1671,107.9904,107.9904,78326.0
2025-01-22 15:45:00,109.97,110.04,109.81,109.88,137566.0,107.9806,108.0493,107.8235,107.8922,137566.0
2025-01-22 15:50:00,109.87,109.92,109.61,109.68,189194.0,107.8824,107.9315,107.6271,107.6958,189194.0
2025-01-22 15:55:00,109.68,109.7,109.4,109.53,666070.0,107.6958,107.7155,107.4209,107.5485,666070.0
2025-01-23 09:30:00,110.31,110.86,110.31,110.53,317027.0,108.3144,108.8545,108.3144,108.5304,317027.0
2025-01-23 09:35:00,110.54,110.68,110.3,110.45,154035.0,108.5403,108.6777,108.3046,108.4519,154035.0
2025-01-23 09:40:00,110.45,110.55,110.14,110.25,111147.0,108.4519,108.5501,108.1475,108.2555,111147.0
2025-01-23 09:45:00,110.25,110.67,110.23,110.58,118167.0,108.2555,108.6679,108.2359,108.5795,118167.0
2025-01-23 09:50:00,110.6,110.67,110.45,110.45,120278.0,108.5992,108.6679,108.4519,108.4519,120278.0
2025-01-23 09:55:00,110.48,110.76,110.46,110.59,89574.0,108.4813,108.7563,108.4617,108.5894,89574.0
2025-01-23 10:00:00,110.61,110.67,110.46,110.66,86479.0,108.609,108.6679,108.4617,108.6581,86479.0
2025-01-23 10:05:00,110.64,110.8,110.57,110.66,149115.0,108.6384,108.7956,108.5697,108.6581,149115.0
2025-01-23 10:10:00,110.65,110.68,110.51,110.58,86662.0,108.6483,108.6777,108.5108,108.5795,86662.0
2025-01-23 10:15:00,110.59,110.93,110.47,110.9,111654.0,108.5894,108.9232,108.4715,108.8937,111654.0
2025-01-23 10:20:00,110.9,110.91,110.82,110.87,95078.0,108.8937,108.9036,108.8152,108.8643,95078.0
2025-01-23 10:25:00,110.86,111.15,110.77,110.92,147260.0,108.8545,109.1392,108.7661,108.9134,147260.0
2025-01-23 10:30:00,110.89,110.97,110.82,110.92,83258.0,108.8839,108.9625,108.8152,108.9134,83258.0
2025-01-23 10:35:00,110.92,110.96,110.64,110.68,73750.0,108.9134,108.9527,108.6384,108.6777,73750.0
2025-01-23 10:40:00,110.69,110.91,110.68,110.88,216506.0,108.6875,108.9036,108.6777,108.8741,216506.0
2025-01-23 10:45:00,110.87,110.9,110.56,110.62,109631.0,108.8643,108.8937,108.5599,108.6188,109631.0
2025-01-23 10:50:00,110.59,110.77,110.58,110.69,112133.0,108.5894,108.7661,108.5795,108.6875,112133.0
2025-01-23 10:55:00,110.68,110.77,110.61,110.77,65370.0,108.6777,108.7661,108.609,108.7661,65370.0
2025-01-23 11:00:00,110.77,110.89,110.7,110.77,81341.0,108.7661,108.8839,108.6974,108.7661,81341.0
2025-01-23 11:05:00,110.76,110.83,110.72,110.79,64197.0,108.7563,108.825,108.717,108.7857,64197.0
2025-01-23 11:10:00,110.8,110.84,110.38,110.43,246774.0,108.7956,108.8348,108.3832,108.4322,246774.0
2025-01-23 11:15:00,110.41,110.54,110.31,110.4,113777.0,108.4126,108.5403,108.3144,108.4028,113777.0
2025-01-23 11:20:00,110.39,110.53,110.31,110.42,145231.0,108.393,108.5304,108.3144,108.4224,145231.0
2025-01-23 11:25:00,110.46,110.52,109.89,109.94,259163.0,108.4617,108.5206,107.902,107.9511,259163.0
2025-01-23 11:30:00,109.95,110.03,109.8,109.84,160728.0,107.9609,108.0395,107.8136,107.8529,160728.0
2025-01-23 11:35:00,109.82,109.87,109.61,109.61,133647.0,107.8333,107.8824,107.6271,107.6271,133647.0
2025-01-23 11:40:00,109.61,109.91,109.61,109.77,91288.0,107.6271,107.9217,107.6271,107.7842,91288.0
2025-01-23 11:45:00,109.77,109.81,109.7,109.73,85296.0,107.7842,107.8235,107.7155,107.7449,85296.0
2025-01-23 11:50:00,109.73,109.86,109.67,109.68,71478.0,107.7449,107.8726,107.686,107.6958,71478.0
2025-01-23 11:55:00,109.7,109.76,109.63,109.68,126491.0,107.7155,107.7744,107.6467,107.6958,126491.0
2025-01-23 12:00:00,109.7,109.87,109.66,109.7,103632.0,107.7155,107.8824,107.6762,107.7155,103632.0
2025-01-23 12:05:00,109.71,109.89,109.69,109.82,75489.0,107.7253,107.902,107.7056,107.8333,75489.0
2025-01-23 12:10:00,109.81,109.92,109.78,109.81,89822.0,107.8235,107.9315,107.794,107.8235,89822.0
2025-01-23 12:15:00,109.82,110.1,109.79,110.04,156254.0,107.8333,108.1082,107.8038,108.0493,156254.0
2025-01-23 12:20:00,110.04,110.06,109.83,109.97,140620.0,108.0493,108.0689,107.8431,107.9806,140620.0
2025-01-23 12:25:00,109.97,110.15,109.91,110.1,49974.0,107.9806,108.1573,107.9217,108.1082,49974.0
2025-01-23 12:30:00,110.11,110.19,110.01,110.16,71221.0,108.118,108.1966,108.0198,108.1671,71221.0
2025-01-23 12:35:00,110.16,110.3,110.15,110.24,29488.0,108.1671,108.3046,108.1573,108.2457,29488.0
2025-01-23 12:40:00,110.26,110.33,110.25,110.3,35719.0,108.2653,108.3341,108.2555,108.3046,35719.0
2025-01-23 12:45:00,110.31,110.31,110.15,110.26,54337.0,108.3144,108.3144,108.1573,108.2653,54337.0
2025-01-23 12:50:00,110.26,110.27,110.15,110.22,59468.0,108.2653,108.2751,108.1573,108.226,59468.0
2025-01-23 12:55:00,110.23,110.43,110.22,110.4,76181.0,108.2359,108.4322,108.226,108.4028,76181.0
2025-01-23 13:00:00,110.4,110.48,110.36,110.42,109437.0,108.4028,108.4813,108.3635,108.4224,109437.0
2025-01-23 13:05:00,110.42,110.42,110.37,110.38,25380.0,108.4224,108.4224,108.3733,108.3832,25380.0
2025-01-23 13:10:00,110.39,110.4,110.32,110.39,26439.0,108.393,108.4028,108.3242,108.393,26439.0
2025-01-23 13:15:00,110.38,110.42,110.27,110.28,26649.0,108.3832,108.4224,108.2751,108.285,26649.0
2025-01-23 13:20:00,110.27,110.28,110.2,110.21,41253.0,108.2751,108.285,108.2064,108.2162,41253.0
2025-01-23 13:25:00,110.21,110.26,110.13,110.24,64271.0,108.2162,108.2653,108.1377,108.2457,64271.0
2025-01-23 13:30:00,110.26,110.27,110.15,110.16,65853.0,108.2653,108.2751,108.1573,108.1671,65853.0
2025-01-23 13:35:00,110.15,110.24,110.07,110.23,53038.0,108.1573,108.2457,108.0788,108.2359,53038.0
2025-01-23 13:40:00,110.23,110.36,110.22,110.32,50543.0,108.2359,108.3635,108.226,108.3242,50543.0
2025-01-23 13:45:00,110.32,110.35,110.16,110.21,44032.0,108.3242,108.3537,108.1671,108.2162,44032.0
2025-01-23 13:50:00,110.2,110.21,110.13,110.16,55337.0,108.2064,108.2162,108.1377,108.1671,55337.0
2025-01-23 13:55:00,110.16,110.27,110.16,110.24,28890.0,108.1671,108.2751,108.1671,108.2457,28890.0
2025-01-23 14:00:00,110.24,110.25,110.11,110.23,41335.0,108.2457,108.2555,108.118,108.2359,41335.0
2025-01-23 14:05:00,110.23,110.36,110.22,110.36,42868.0,108.2359,108.3635,108.226,108.3635,42868.0
2025-01-23 14:10:00,110.36,110.41,110.22,110.31,46251.0,108.3635,108.4126,108.226,108.3144,46251.0
2025-01-23 14:15:00,110.3,110.33,110.19,110.22,28380.0,108.3046,108.3341,108.1966,108.226,28380.0
2025-01-23 14:20:00,110.23,110.24,110.17,110.2,32187.0,108.2359,108.2457,108.177,108.2064,32187.0
2025-01-23 14:25:00,110.2,110.28,110.16,110.23,69663.0,108.2064,108.285,108.1671,108.2359,69663.0
2025-01-23 14:30:00,110.23,110.27,110.22,110.23,38719.0,108.2359,108.2751,108.226,108.2359,38719.0
2025-01-23 14:35:00,110.23,110.24,110.13,110.15,46290.0,108.2359,108.2457,108.1377,108.1573,46290.0
2025-01-23 14:40:00,110.16,110.18,110.11,110.14,37099.0,108.1671,108.1868,108.118,108.1475,37099.0
2025-01-23 14:45:00,110.15,110.21,110.09,110.2,56591.0,108.1573,108.2162,108.0984,108.2064,56591.0
2025-01-23 14:50:00,110.22,110.33,110.17,110.32,64197.0,108.226,108.3341,108.177,108.3242,64197.0
2025-01-23 14:55:00,110.32,110.34,110.24,110.28,89906.0,108.3242,108.3439,108.2457,108.285,89906.0
2025-01-23 15:00:00,110.28,110.33,110.16,110.21,100121.0,108.285,108.3341,108.1671,108.2162,100121.0
2025-01-23 15:05:00,110.23,110.31,110.13,110.14,65899.0,108.2359,108.3144,108.1377,108.1475,65899.0
2025-01-23 15:10:00,110.14,110.17,110.0,110.07,144237.0,108.1475,108.177,108.01,108.0788,144237.0
2025-01-23 15:15:00,110.07,110.16,110.05,110.13,112364.0,108.0788,108.1671,108.0591,108.1377,112364.0
2025-01-23 15:20:00,110.14,110.22,110.06,110.08,93344.0,108.1475,108.226,108.0689,108.0886,93344.0
2025-01-23 15:25:00,110.08,110.12,109.95,109.97,96035.0,108.0886,108.1279,107.9609,107.9806,96035.0
2025-01-23 15:30:00,109.97,109.97,109.78,109.82,160656.0,107.9806,107.9806,107.794,107.8333,160656.0
2025-01-23 15:35:00,109.83,109.88,109.69,109.7,87684.0,107.8431,107.8922,107.7056,107.7155,87684.0
2025-01-23 15:40:00,109.7,109.89,109.69,109.81,137578.0,107.7155,107.902,107.7056,107.8235,137578.0
2025-01-23 15:45:00,109.81,109.93,109.75,109.92,175000.0,107.8235,107.9413,107.7646,107.9315,175000.0
2025-01-23 15:50:00,109.91,109.99,109.84,109.96,109423.0,107.9217,108.0002,107.8529,107.9708,109423.0
2025-01-23 15:55:00,109.95,110.17,109.93,110.12,386876.0,107.9609,108.177,107.9413,108.1279,386876.0
2025-01-24 09:30:00,110.24,110.71,110.24,110.54,308433.0,108.2457,108.7072,108.2457,108.5403,308433.0
2025-01-24 09:35:00,110.53,110.67,110.35,110.48,353767.0,108.5304,108.6679,108.3537,108.4813,353767.0
2025-01-24 09:40:00,110.48,110.5,110.19,110.3,142999.0,108.4813,108.501,108.1966,108.3046,142999.0
2025-01-24 09:45:00,110.34,110.4,110.01,110.01,106501.0,108.3439,108.4028,108.0198,108.0198,106501.0
2025-01-24 09:50:00,110.01,110.01,109.37,109.38,166120.0,108.0198,108.0198,107.3914,107.4012,166120.0
2025-01-24 09:55:00,109.38,109.41,109.07,109.13,146395.0,107.4012,107.4307,107.0969,107.1558,146395.0
2025-01-24 10:00:00,109.15,109.15,108.9,109.03,211170.0,107.1754,107.1754,106.9299,107.0576,211170.0
2025-01-24 10:05:00,109.02,109.2,108.69,108.77,291868.0,107.0478,107.2245,106.7237,106.8023,291868.0
2025-01-24 10:10:00,108.76,108.95,108.69,108.91,178217.0,106.7925,106.979,106.7237,106.9397,178217.0
2025-01-24 10:15:00,108.91,109.1,108.84,108.9,130343.0,106.9397,107.1263,106.871,106.9299,130343.0
2025-01-24 10:20:00,108.9,108.96,108.78,108.82,100444.0,106.9299,106.9888,106.8121,106.8514,100444.0
2025-01-24 10:25:00,108.81,108.94,108.75,108.84,111567.0,106.8416,106.9692,106.7826,106.871,111567.0
2025-01-24 10:30:00,108.84,109.01,108.82,108.88,105926.0,106.871,107.0379,106.8514,106.9103,105926.0
2025-01-24 10:35:00,108.88,108.96,108.82,108.85,173675.0,106.9103,106.9888,106.8514,106.8808,173675.0
2025-01-24 10:40:00,108.82,109.05,108.8,108.99,84739.0,106.8514,107.0772,106.8317,107.0183,84739.0
2025-01-24 10:45:00,108.98,109.13,108.97,109.09,275350.0,107.0085,107.1558,106.9987,107.1165,275350.0
2025-01-24 10:50:00,109.07,109.22,108.95,109.03,174194.0,107.0969,107.2441,106.979,107.0576,174194.0
2025-01-24 10:55:00,109.03,109.04,108.79,108.89,98932.0,107.0576,107.0674,106.8219,106.9201,98932.0
2025-01-24 11:00:00,108.88,109.08,108.82,109.03,68820.0,106.9103,107.1067,106.8514,107.0576,68820.0
2025-01-24 11:05:00,109.04,109.07,108.95,109.03,72244.0,107.0674,107.0969,106.979,107.0576,72244.0
2025-01-24 11:10:00,109.03,109.08,108.95,109.0,71574.0,107.0576,107.1067,106.979,107.0281,71574.0
2025-01-24 11:15:00,108.99,109.03,108.9,108.91,139388.0,107.0183,107.0576,106.9299,106.9397,139388.0
2025-01-24 11:20:00,108.9,109.04,108.9,109.0,104200.0,106.9299,107.0674,106.9299,107.0281,104200.0
2025-01-24 11:25:00,108.99,109.12,108.96,109.1,99383.0,107.0183,107.1459,106.9888,107.1263,99383.0
2025-01-24 11:30:00,109.09,109.13,109.03,109.11,123290.0,107.1165,107.1558,107.0576,107.1361,123290.0
2025-01-24 11:35:00,109.11,109.13,108.97,109.0,82545.0,107.1361,107.1558,106.9987,107.0281,82545.0
2025-01-24 11:40:00,109.0,109.06,108.94,109.06,65948.0,107.0281,107.087,106.9692,107.087,65948.0
2025-01-24 11:45:00,109.05,109.09,108.99,109.01,59419.0,107.0772,107.1165,107.0183,107.0379,59419.0
2025-01-24 11:50:00,109.02,109.03,108.88,108.94,69061.0,107.0478,107.0576,106.9103,106.9692,69061.0
2025-01-24 11:55:00,108.95,109.09,108.93,109.01,54821.0,106.979,107.1165,106.9594,107.0379,54821.0
2025-01-24 12:00:00,109.01,109.04,108.9,109.01,53353.0,107.0379,107.0674,106.9299,107.0379,53353.0
2025-01-24 12:05:00,109.01,109.02,108.91,109.01,79955.0,107.0379,107.0478,106.9397,107.0379,79955.0
2025-01-24 12:10:00,109.0,109.02,108.92,108.94,48115.0,107.0281,107.0478,106.9496,106.9692,48115.0
2025-01-24 12:15:00,108.94,108.99,108.9,108.95,42717.0,106.9692,107.0183,106.9299,106.979,42717.0
2025-01-24 12:20:00,108.95,109.06,108.95,109.05,46034.0,106.979,107.087,106.979,107.0772,46034.0
2025-01-24 12:25:00,109.05,109.14,109.03,109.06,217817.0,107.0772,107.1656,107.0576,107.087,217817.0
2025-01-24 12:30:00,109.07,109.14,108.98,108.98,54565.0,107.0969,107.1656,107.0085,107.0085,54565.0
2025-01-24 12:35:00,108.98,108.99,108.84,108.84,89955.0,107.0085,107.0183,106.871,106.871,89955.0
2025-01-24 12:40:00,108.84,108.86,108.72,108.78,108204.0,106.871,106.8907,106.7532,106.8121,108204.0
2025-01-24 12:45:00,108.77,108.78,108.72,108.74,53667.0,106.8023,106.8121,106.7532,106.7728,53667.0
2025-01-24 12:50:00,108.73,108.74,108.58,108.62,118168.0,106.763,106.7728,106.6157,106.655,118168.0
2025-01-24 12:55:00,108.62,108.67,108.54,108.55,50992.0,106.655,106.7041,106.5764,106.5863,50992.0
2025-01-24 13:00:00,108.56,108.59,108.51,108.55,44527.0,106.5961,106.6255,106.547,106.5863,44527.0
2025-01-24 13:05:00,108.55,108.67,108.53,108.64,56736.0,106.5863,106.7041,106.5666,106.6746,56736.0
2025-01-24 13:10:00,108.63,108.65,108.55,108.58,70913.0,106.6648,106.6845,106.5863,106.6157,70913.0
2025-01-24 13:15:00,108.58,108.59,108.48,108.54,76578.0,106.6157,106.6255,106.5175,106.5764,76578.0
2025-01-24 13:20:00,108.54,108.55,108.41,108.47,56838.0,106.5764,106.5863,106.4488,106.5077,56838.0
2025-01-24 13:25:00,108.46,108.53,108.43,108.45,48437.0,106.4979,106.5666,106.4684,106.4881,48437.0
2025-01-24 13:30:00,108.45,108.53,108.44,108.47,57970.0,106.4881,106.5666,106.4782,106.5077,57970.0
2025-01-24 13:35:00,108.48,108.65,108.47,108.62,74450.0,106.5175,106.6845,106.5077,106.655,74450.0
2025-01-24 13:40:00,108.62,108.72,108.59,108.66,64729.0,106.655,106.7532,106.6255,106.6943,64729.0
2025-01-24 13:45:00,108.66,108.75,108.61,108.7,79937.0,106.6943,106.7826,106.6452,106.7335,79937.0
2025-01-24 13:50:00,108.7,108.76,108.67,108.74,76115.0,106.7335,106.7925,106.7041,106.7728,76115.0
2025-01-24 13:55:00,108.75,108.8,108.65,108.74,92985.0,106.7826,106.8317,106.6845,106.7728,92985.0
2025-01-24 14:00:00,108.76,108.79,108.69,108.77,68882.0,106.7925,106.8219,106.7237,106.8023,68882.0
2025-01-24 14:05:00,108.78,108.81,108.7,108.75,65919.0,106.8121,106.8416,106.7335,106.7826,65919.0
2025-01-24 14:10:00,108.73,108.8,108.68,108.74,59639.0,106.763,106.8317,106.7139,106.7728,59639.0
2025-01-24 14:15:00,108.74,108.83,108.73,108.73,41092.0,106.7728,106.8612,106.763,106.763,41092.0
2025-01-24 14:20:00,108.73,108.89,108.72,108.88,81157.0,106.763,106.9201,106.7532,106.9103,81157.0
2025-01-24 14:25:00,108.88,108.95,108.86,108.89,74766.0,106.9103,106.979,106.8907,106.9201,74766.0
2025-01-24 14:30:00,108.91,108.98,108.88,108.89,43810.0,106.9397,107.0085,106.9103,106.9201,43810.0
2025-01-24 14:35:00,108.89,108.91,108.82,108.88,33852.0,106.9201,106.9397,106.8514,106.9103,33852.0
2025-01-24 14:40:00,108.89,108.93,108.87,108.92,40695.0,106.9201,106.9594,106.9005,106.9496,40695.0
2025-01-24 14:45:00,108.92,108.96,108.87,108.94,57306.0,106.9496,106.9888,106.9005,106.9692,57306.0
2025-01-24 14:50:00,108.94,108.96,108.91,108.92,65061.0,106.9692,106.9888,106.9397,106.9496,65061.0
2025-01-24 14:55:00,108.92,108.94,108.9,108.93,45212.0,106.9496,106.9692,106.9299,106.9594,45212.0
2025-01-24 15:00:00,108.93,108.98,108.9,108.9,49916.0,106.9594,107.0085,106.9299,106.9299,49916.0
2025-01-24 15:05:00,108.9,108.92,108.85,108.9,44336.0,106.9299,106.9496,106.8808,106.9299,44336.0
2025-01-24 15:10:00,108.89,108.91,108.82,108.88,49120.0,106.9201,106.9397,106.8514,106.9103,49120.0
2025-01-24 15:15:00,108.88,108.91,108.81,108.84,62246.0,106.9103,106.9397,106.8416,106.871,62246.0
2025-01-24 15:20:00,108.84,108.84,108.76,108.81,60091.0,106.871,106.871,106.7925,106.8416,60091.0
2025-01-24 15:25:00,108.81,108.84,108.78,108.82,55861.0,106.8416,106.871,106.8121,106.8514,55861.0
2025-01-24 15:30:00,108.82,108.83,108.64,108.65,82082.0,106.8514,106.8612,106.6746,106.6845,82082.0
2025-01-24 15:35:00,108.65,108.7,108.63,108.65,77511.0,106.6845,106.7335,106.6648,106.6845,77511.0
2025-01-24 15:40:00,108.65,108.66,108.55,108.57,93577.0,106.6845,106.6943,106.5863,106.6059,93577.0
2025-01-24 15:45:00,108.58,108.59,108.46,108.48,134946.0,106.6157,106.6255,106.4979,106.5175,134946.0
2025-01-24 15:50:00,108.48,108.61,108.47,108.47,189886.0,106.5175,106.6452,106.5077,106.5077,189886.0
2025-01-24 15:55:00,108.47,108.68,108.45,108.66,454155.0,106.5077,106.7139,106.4881,106.6943,454155.0
2025-01-27 09:30:00,109.01,109.75,109.0,109.17,110295.0,107.0379,107.7646,107.0281,107.195,110295.0
2025-01-27 09:35:00,109.18,109.19,108.55,108.96,596328.0,107.2049,107.2147,106.5863,106.9888,596328.0
2025-01-27 09:40:00,108.95,109.3,108.79,108.99,230456.0,106.979,107.3227,106.8219,107.0183,230456.0
2025-01-27 09:45:00,109.0,109.28,108.88,108.98,138590.0,107.0281,107.3031,106.9103,107.0085,138590.0
2025-01-27 09:50:00,108.97,109.07,108.85,108.98,122276.0,106.9987,107.0969,106.8808,107.0085,122276.0
2025-01-27 09:55:00,108.96,109.07,108.83,108.97,92464.0,106.9888,107.0969,106.8612,106.9987,92464.0
2025-01-27 10:00:00,108.95,109.37,108.94,109.23,145940.0,106.979,107.3914,106.9692,107.254,145940.0
2025-01-27 10:05:00,109.23,109.62,109.21,109.58,118887.0,107.254,107.6369,107.2343,107.5976,118887.0
2025-01-27 10:10:00,109.58,109.82,109.5,109.79,92205.0,107.5976,107.8333,107.5191,107.8038,92205.0
2025-01-27 10:15:00,109.79,109.83,109.63,109.77,150994.0,107.8038,107.8431,107.6467,107.7842,150994.0
2025-01-27 10:20:00,109.76,109.9,109.66,109.75,160031.0,107.7744,107.9118,107.6762,107.7646,160031.0
2025-01-27 10:25:00,109.75,109.76,109.43,109.44,160260.0,107.7646,107.7744,107.4503,107.4602,160260.0
2025-01-27 10:30:00,109.42,109.42,109.0,109.0,92685.0,107.4405,107.4405,107.0281,107.0281,92685.0
2025-01-27 10:35:00,108.99,109.1,108.82,108.84,77021.0,107.0183,107.1263,106.8514,106.871,77021.0
2025-01-27 10:40:00,108.84,108.97,108.72,108.92,175666.0,106.871,106.9987,106.7532,106.9496,175666.0
2025-01-27 10:45:00,108.87,108.99,108.73,108.83,134960.0,106.9005,107.0183,106.763,106.8612,134960.0
2025-01-27 10:50:00,108.83,108.9,108.74,108.75,69616.0,106.8612,106.9299,106.7728,106.7826,69616.0
2025-01-27 10:55:00,108.78,108.88,108.75,108.81,80216.0,106.8121,106.9103,106.7826,106.8416,80216.0
2025-01-27 11:00:00,108.83,108.84,108.69,108.7,65428.0,106.8612,106.871,106.7237,106.7335,65428.0
2025-01-27 11:05:00,108.72,109.0,108.72,108.98,91317.0,106.7532,107.0281,106.7532,107.0085,91317.0
2025-01-27 11:10:00,108.98,109.02,108.91,109.0,100085.0,107.0085,107.0478,106.9397,107.0281,100085.0
2025-01-27 11:15:00,109.0,109.27,108.93,109.26,297211.0,107.0281,107.2932,106.9594,107.2834,297211.0
2025-01-27 11:20:00,109.25,109.34,109.16,109.19,288371.0,107.2736,107.362,107.1852,107.2147,288371.0
2025-01-27 11:25:00,109.19,109.32,109.1,109.31,103773.0,107.2147,107.3423,107.1263,107.3325,103773.0
2025-01-27 11:30:00,109.31,109.48,109.28,109.46,86714.0,107.3325,107.4994,107.3031,107.4798,86714.0
2025-01-27 11:35:00,109.46,109.72,109.46,109.64,114393.0,107.4798,107.7351,107.4798,107.6565,114393.0
2025-01-27 11:40:00,109.64,109.69,109.5,109.52,85446.0,107.6565,107.7056,107.5191,107.5387,85446.0
2025-01-27 11:45:00,109.52,109.52,109.31,109.4,66231.0,107.5387,107.5387,107.3325,107.4209,66231.0
2025-01-27 11:50:00,109.4,109.47,109.32,109.36,53736.0,107.4209,107.4896,107.3423,107.3816,53736.0
2025-01-27 11:55:00,109.36,109.37,109.22,109.33,77479.0,107.3816,107.3914,107.2441,107.3521,77479.0
2025-01-27 12:00:00,109.34,109.42,109.07,109.1,94317.0,107.362,107.4405,107.0969,107.1263,94317.0
2025-01-27 12:05:00,109.1,109.25,109.06,109.24,60788.0,107.1263,107.2736,107.087,107.2638,60788.0
2025-01-27 12:10:00,109.24,109.3,109.2,109.24,48656.0,107.2638,107.3227,107.2245,107.2638,48656.0
2025-01-27 12:15:00,109.26,109.38,109.2,109.29,57739.0,107.2834,107.4012,107.2245,107.3129,57739.0
2025-01-27 12:20:00,109.31,109.53,109.31,109.51,55370.0,107.3325,107.5485,107.3325,107.5289,55370.0
2025-01-27 12:25:00,109.49,109.56,109.44,109.53,49954.0,107.5093,107.578,107.4602,107.5485,49954.0
2025-01-27 12:30:00,109.52,109.69,109.49,109.63,73196.0,107.5387,107.7056,107.5093,107.6467,73196.0
2025-01-27 12:35:00,109.64,109.66,109.53,109.64,88683.0,107.6565,107.6762,107.5485,107.6565,88683.0
2025-01-27 12:40:00,109.64,109.68,109.51,109.66,131548.0,107.6565,107.6958,107.5289,107.6762,131548.0
2025-01-27 12:45:00,109.64,109.65,109.55,109.57,106960.0,107.6565,107.6664,107.5682,107.5878,106960.0
2025-01-27 12:50:00,109.57,109.62,109.49,109.62,77751.0,107.5878,107.6369,107.5093,107.6369,77751.0
2025-01-27 12:55:00,109.63,109.7,109.58,109.59,98253.0,107.6467,107.7155,107.5976,107.6074,98253.0
2025-01-27 13:00:00,109.6,109.7,109.41,109.5,63169.0,107.6173,107.7155,107.4307,107.5191,63169.0
2025-01-27 13:05:00,109.5,109.67,109.48,109.66,57935.0,107.5191,107.686,107.4994,107.6762,57935.0
2025-01-27 13:10:00,109.67,109.67,109.53,109.61,63540.0,107.686,107.686,107.5485,107.6271,63540.0
2025-01-27 13:15:00,109.62,109.62,109.5,109.54,64540.0,107.6369,107.6369,107.5191,107.5583,64540.0
2025-01-27 13:20:00,109.53,109.68,109.49,109.65,56546.0,107.5485,107.6958,107.5093,107.6664,56546.0
2025-01-27 13:25:00,109.66,109.77,109.64,109.75,79509.0,107.6762,107.7842,107.6565,107.7646,79509.0
2025-01-27 13:30:00,109.75,109.78,109.63,109.64,58422.0,107.7646,107.794,107.6467,107.6565,58422.0
2025-01-27 13:35:00,109.65,109.65,109.48,109.58,72513.0,107.6664,107.6664,107.4994,107.5976,72513.0
2025-01-27 13:40:00,109.6,109.73,109.52,109.71,59945.0,107.6173,107.7449,107.5387,107.7253,59945.0
2025-01-27 13:45:00,109.7,109.73,109.54,109.72,148860.0,107.7155,107.7449,107.5583,107.7351,148860.0
2025-01-27 13:50:00,109.73,109.74,109.61,109.69,53161.0,107.7449,107.7547,107.6271,107.7056,53161.0
2025-01-27 13:55:00,109.68,109.77,109.65,109.75,63360.0,107.6958,107.7842,107.6664,107.7646,63360.0
2025-01-27 14:00:00,109.75,109.94,109.74,109.93,81441.0,107.7646,107.9511,107.7547,107.9413,81441.0
2025-01-27 14:05:00,109.93,109.94,109.81,109.94,60241.0,107.9413,107.9511,107.8235,107.9511,60241.0
2025-01-27 14:10:00,109.94,109.97,109.84,109.87,51373.0,107.9511,107.9806,107.8529,107.8824,51373.0
2025-01-27 14:15:00,109.87,109.99,109.82,109.92,124031.0,107.8824,108.0002,107.8333,107.9315,124031.0
2025-01-27 14:20:00,109.9,110.16,109.89,110.14,230088.0,107.9118,108.1671,107.902,108.1475,230088.0
2025-01-27 14:25:00,110.14,110.16,110.01,110.12,96858.0,108.1475,108.1671,108.0198,108.1279,96858.0
2025-01-27 14:30:00,110.13,110.22,110.02,110.08,60911.0,108.1377,108.226,108.0297,108.0886,60911.0
2025-01-27 14:35:00,110.09,110.35,110.06,110.34,168826.0,108.0984,108.3537,108.0689,108.3439,168826.0
2025-01-27 14:40:00,110.35,110.39,110.24,110.27,103256.0,108.3537,108.393,108.2457,108.2751,103256.0
2025-01-27 14:45:00,110.27,110.27,110.17,110.19,110187.0,108.2751,108.2751,108.177,108.1966,110187.0
2025-01-27 14:50:00,110.19,110.31,110.15,110.24,85140.0,108.1966,108.3144,108.1573,108.2457,85140.0
2025-01-27 14:55:00,110.23,110.27,110.14,110.15,62641.0,108.2359,108.2751,108.1475,108.1573,62641.0
2025-01-27 15:00:00,110.16,110.31,110.14,110.18,69415.0,108.1671,108.3144,108.1475,108.1868,69415.0
2025-01-27 15:05:00,110.17,110.26,110.15,110.19,73176.0,108.177,108.2653,108.1573,108.1966,73176.0
2025-01-27 15:10:00,110.18,110.27,110.18,110.24,56331.0,108.1868,108.2751,108.1868,108.2457,56331.0
2025-01-27 15:15:00,110.23,110.32,110.1,110.31,88919.0,108.2359,108.3242,108.1082,108.3144,88919.0
2025-01-27 15:20:00,110.31,110.44,110.28,110.43,104412.0,108.3144,108.4421,108.285,108.4322,104412.0
2025-01-27 15:25:00,110.42,110.46,110.31,110.33,128305.0,108.4224,108.4617,108.3144,108.3341,128305.0
2025-01-27 15:30:00,110.33,110.36,110.15,110.25,177426.0,108.3341,108.3635,108.1573,108.2555,177426.0
2025-01-27 15:35:00,110.25,110.27,109.97,110.1,146734.0,108.2555,108.2751,107.9806,108.1082,146734.0
2025-01-27 15:40:00,110.1,110.22,110.09,110.13,128299.0,108.1082,108.226,108.0984,108.1377,128299.0
2025-01-27 15:45:00,110.14,110.17,110.0,110.01,121205.0,108.1475,108.177,108.01,108.0198,121205.0
2025-01-27 15:50:00,110.01,110.05,109.84,109.9,279460.0,108.0198,108.0591,107.8529,107.9118,279460.0
2025-01-27 15:55:00,109.9,110.2,109.9,110.2,696547.0,107.9118,108.2064,107.9118,108.2064,696547.0
2025-01-28 09:30:00,110.41,110.41,109.7,109.75,270523.0,108.4126,108.4126,107.7155,107.7646,270523.0
2025-01-28 09:35:00,109.76,110.8,109.75,110.78,155557.0,107.7744,108.7956,107.7646,108.7759,155557.0
2025-01-28 09:40:00,110.8,110.87,110.58,110.64,100164.0,108.7956,108.8643,108.5795,108.6384,100164.0
2025-01-28 09:45:00,110.63,110.63,109.97,109.97,150862.0,108.6286,108.6286,107.9806,107.9806,150862.0
2025-01-28 09:50:00,109.95,110.04,109.61,109.77,117252.0,107.9609,108.0493,107.6271,107.7842,117252.0
2025-01-28 09:55:00,109.79,109.81,109.47,109.54,154244.0,107.8038,107.8235,107.4896,107.5583,154244.0
2025-01-28 10:00:00,109.52,109.68,109.41,109.68,135471.0,107.5387,107.6958,107.4307,107.6958,135471.0
2025-01-28 10:05:00,109.68,109.75,109.46,109.56,152121.0,107.6958,107.7646,107.4798,107.578,152121.0
2025-01-28 10:10:00,109.54,109.73,109.42,109.48,141314.0,107.5583,107.7449,107.4405,107.4994,141314.0
2025-01-28 10:15:00,109.48,109.55,109.38,109.45,91269.0,107.4994,107.5682,107.4012,107.47,91269.0
2025-01-28 10:20:00,109.45,109.63,109.3,109.33,87958.0,107.47,107.6467,107.3227,107.3521,87958.0
2025-01-28 10:25:00,109.33,109.33,109.11,109.13,84505.0,107.3521,107.3521,107.1361,107.1558,84505.0
2025-01-28 10:30:00,109.11,109.38,109.08,109.29,157516.0,107.1361,107.4012,107.1067,107.3129,157516.0
2025-01-28 10:35:00,109.27,109.29,109.04,109.1,107273.0,107.2932,107.3129,107.0674,107.1263,107273.0
2025-01-28 10:40:00,109.11,109.22,109.02,109.08,94021.0,107.1361,107.2441,107.0478,107.1067,94021.0
2025-01-28 10:45:00,109.08,109.24,109.04,109.13,57604.0,107.1067,107.2638,107.0674,107.1558,57604.0
2025-01-28 10:50:00,109.13,109.52,109.06,109.49,60141.0,107.1558,107.5387,107.087,107.5093,60141.0
2025-01-28 10:55:00,109.5,109.52,109.26,109.26,62684.0,107.5191,107.5387,107.2834,107.2834,62684.0
2025-01-28 11:00:00,109.26,109.46,109.26,109.41,39318.0,107.2834,107.4798,107.2834,107.4307,39318.0
2025-01-28 11:05:00,109.41,109.46,109.33,109.43,38394.0,107.4307,107.4798,107.3521,107.4503,38394.0
2025-01-28 11:10:00,109.42,109.45,109.31,109.36,33715.0,107.4405,107.47,107.3325,107.3816,33715.0
2025-01-28 11:15:00,109.38,109.39,109.01,109.1,42814.0,107.4012,107.4111,107.0379,107.1263,42814.0
2025-01-28 11:20:00,109.1,109.15,108.92,108.94,54635.0,107.1263,107.1754,106.9496,106.9692,54635.0
2025-01-28 11:25:00,108.93,108.98,108.76,108.88,65622.0,106.9594,107.0085,106.7925,106.9103,65622.0
2025-01-28 11:30:00,108.89,108.91,108.82,108.85,48870.0,106.9201,106.9397,106.8514,106.8808,48870.0
2025-01-28 11:35:00,108.85,108.86,108.57,108.61,75569.0,106.8808,106.8907,106.6059,106.6452,75569.0
2025-01-28 11:40:00,108.6,108.75,108.58,108.64,47779.0,106.6354,106.7826,106.6157,106.6746,47779.0
2025-01-28 11:45:00,108.64,108.65,108.5,108.53,109377.0,106.6746,106.6845,106.5372,106.5666,109377.0
2025-01-28 11:50:00,108.53,108.54,108.31,108.34,96300.0,106.5666,106.5764,106.3506,106.3801,96300.0
2025-01-28 11:55:00,108.34,108.43,108.28,108.37,75633.0,106.3801,106.4684,106.3211,106.4095,75633.0
2025-01-28 12:00:00,108.36,108.56,108.35,108.55,69674.0,106.3997,106.5961,106.3899,106.5863,69674.0
2025-01-28 12:05:00,108.55,108.62,108.45,108.61,70687.0,106.5863,106.655,106.4881,106.6452,70687.0
2025-01-28 12:10:00,108.63,108.71,108.59,108.7,57249.0,106.6648,106.7434,106.6255,106.7335,57249.0
2025-01-28 12:15:00,108.71,108.77,108.55,108.56,67241.0,106.7434,106.8023,106.5863,106.5961,67241.0
2025-01-28 12:20:00,108.56,108.63,108.48,108.52,84045.0,106.5961,106.6648,106.5175,106.5568,84045.0
2025-01-28 12:25:00,108.52,108.52,108.37,108.38,73702.0,106.5568,106.5568,106.4095,106.4193,73702.0
2025-01-28 12:30:00,108.38,108.55,108.35,108.36,111258.0,106.4193,106.5863,106.3899,106.3997,111258.0
2025-01-28 12:35:00,108.36,108.42,108.27,108.28,78961.0,106.3997,106.4586,106.3113,106.3211,78961.0
2025-01-28 12:40:00,108.28,108.41,108.27,108.34,45842.0,106.3211,106.4488,106.3113,106.3801,45842.0
2025-01-28 12:45:00,108.35,108.45,108.27,108.41,78980.0,106.3899,106.4881,106.3113,106.4488,78980.0
2025-01-28 12:50:00,108.41,108.47,108.33,108.34,56634.0,106.4488,106.5077,106.3702,106.3801,56634.0
2025-01-28 12:55:00,108.34,108.41,108.27,108.31,83464.0,106.3801,106.4488,106.3113,106.3506,83464.0
2025-01-28 13:00:00,108.32,108.4,108.29,108.36,67310.0,106.3604,106.439,106.331,106.3997,67310.0
2025-01-28 13:05:00,108.35,108.39,108.32,108.37,41170.0,106.3899,106.4292,106.3604,106.4095,41170.0
2025-01-28 13:10:00,108.38,108.4,108.27,108.31,55583.0,106.4193,106.439,106.3113,106.3506,55583.0
2025-01-28 13:15:00,108.32,108.37,108.23,108.24,68659.0,106.3604,106.4095,106.272,106.2819,68659.0
2025-01-28 13:20:00,108.26,108.28,108.18,108.19,69530.0,106.3015,106.3211,106.223,106.2328,69530.0
2025-01-28 13:25:00,108.2,108.26,108.17,108.19,61835.0,106.2426,106.3015,106.2131,106.2328,61835.0
2025-01-28 13:30:00,108.19,108.41,108.18,108.4,66485.0,106.2328,106.4488,106.223,106.439,66485.0
2025-01-28 13:35:00,108.41,108.44,108.3,108.33,66184.0,106.4488,106.4782,106.3408,106.3702,66184.0
2025-01-28 13:40:00,108.33,108.34,108.23,108.33,52574.0,106.3702,106.3801,106.272,106.3702,52574.0
2025-01-28 13:45:00,108.34,108.41,108.15,108.17,84198.0,106.3801,106.4488,106.1935,106.2131,84198.0
2025-01-28 13:50:00,108.18,108.33,108.13,108.2,103263.0,106.223,106.3702,106.1739,106.2426,103263.0
2025-01-28 13:55:00,108.2,108.26,108.13,108.21,59241.0,106.2426,106.3015,106.1739,106.2524,59241.0
2025-01-28 14:00:00,108.17,108.24,108.15,108.19,73199.0,106.2131,106.2819,106.1935,106.2328,73199.0
2025-01-28 14:05:00,108.18,108.22,108.06,108.07,59165.0,106.223,106.2622,106.1051,106.1149,59165.0
2025-01-28 14:10:00,108.06,108.07,107.91,107.95,135378.0,106.1051,106.1149,105.9578,105.9971,135378.0
2025-01-28 14:15:00,107.94,107.95,107.8,107.82,89501.0,105.9873,105.9971,105.8498,105.8695,89501.0
2025-01-28 14:20:00,107.83,107.92,107.81,107.85,68380.0,105.8793,105.9677,105.8596,105.8989,68380.0
2025-01-28 14:25:00,107.85,107.97,107.79,107.94,73177.0,105.8989,106.0168,105.84,105.9873,73177.0
2025-01-28 14:30:00,107.94,108.06,107.92,108.01,71210.0,105.9873,106.1051,105.9677,106.056,71210.0
2025-01-28 14:35:00,108.02,108.16,108.01,108.13,60646.0,106.0658,106.2033,106.056,106.1739,60646.0
2025-01-28 14:40:00,108.13,108.21,108.1,108.18,101757.0,106.1739,106.2524,106.1444,106.223,101757.0
2025-01-28 14:45:00,108.17,108.19,108.07,108.08,80583.0,106.2131,106.2328,106.1149,106.1248,80583.0
2025-01-28 14:50:00,108.09,108.21,108.03,108.19,67929.0,106.1346,106.2524,106.0757,106.2328,67929.0
2025-01-28 14:55:00,108.19,108.26,108.11,108.14,87827.0,106.2328,106.3015,106.1542,106.1837,87827.0
2025-01-28 15:00:00,108.13,108.24,108.01,108.23,93648.0,106.1739,106.2819,106.056,106.272,93648.0
2025-01-28 15:05:00,108.23,108.32,108.17,108.26,103227.0,106.272,106.3604,106.2131,106.3015,103227.0
2025-01-28 15:10:00,108.25,108.26,108.15,108.17,88158.0,106.2917,106.3015,106.1935,106.2131,88158.0
2025-01-28 15:15:00,108.17,108.19,108.13,108.18,108329.0,106.2131,106.2328,106.1739,106.223,108329.0
2025-01-28 15:20:00,108.19,108.28,108.16,108.2,113356.0,106.2328,106.3211,106.2033,106.2426,113356.0
2025-01-28 15:25:00,108.2,108.27,108.16,108.26,116411.0,106.2426,106.3113,106.2033,106.3015,116411.0
2025-01-28 15:30:00,108.27,108.3,108.17,108.19,130889.0,106.3113,106.3408,106.2131,106.2328,130889.0
2025-01-28 15:35:00,108.19,108.53,108.18,108.49,126536.0,106.2328,106.5666,106.223,106.5273,126536.0
2025-01-28 15:40:00,108.49,108.6,108.45,108.58,106858.0,106.5273,106.6354,106.4881,106.6157,106858.0
2025-01-28 15:45:00,108.58,108.61,108.23,108.26,232681.0,106.6157,106.6452,106.272,106.3015,232681.0
2025-01-28 15:50:00,108.26,108.34,108.12,108.14,238285.0,106.3015,106.3801,106.164,106.1837,238285.0
2025-01-28 15:55:00,108.14,108.14,107.88,108.03,562822.0,106.1837,106.1837,105.9284,106.0757,562822.0
2025-01-29 09:30:00,107.71,108.04,107.47,107.98,307275.0,105.7615,106.0855,105.5258,106.0266,307275.0
2025-01-29 09:35:00,107.98,107.99,107.56,107.81,101462.0,106.0266,106.0364,105.6142,105.8596,101462.0
2025-01-29 09:40:00,107.8,108.03,107.66,107.93,124628.0,105.8498,106.0757,105.7124,105.9775,124628.0
2025-01-29 09:45:00,107.94,108.03,107.83,108.03,125604.0,105.9873,106.0757,105.8793,106.0757,125604.0
2025-01-29 09:50:00,108.04,108.27,107.97,108.09,130804.0,106.0855,106.3113,106.0168,106.1346,130804.0
2025-01-29 09:55:00,108.08,108.29,108.01,108.24,105947.0,106.1248,106.331,106.056,106.2819,105947.0
2025-01-29 10:00:00,108.24,108.44,108.21,108.36,107764.0,106.2819,106.4782,106.2524,106.3997,107764.0
2025-01-29 10:05:00,108.41,108.54,108.15,108.16,154854.0,106.4488,106.5764,106.1935,106.2033,154854.0
2025-01-29 10:10:00,108.19,108.19,108.03,108.06,125728.0,106.2328,106.2328,106.0757,106.1051,125728.0
2025-01-29 10:15:00,108.07,108.1,107.97,108.05,131496.0,106.1149,106.1444,106.0168,106.0953,131496.0
2025-01-29 10:20:00,108.06,108.1,107.97,108.09,70535.0,106.1051,106.1444,106.0168,106.1346,70535.0
2025-01-29 10:25:00,108.09,108.32,108.07,108.15,107623.0,106.1346,106.3604,106.1149,106.1935,107623.0
2025-01-29 10:30:00,108.14,108.28,108.02,108.28,60330.0,106.1837,106.3211,106.0658,106.3211,60330.0
2025-01-29 10:35:00,108.24,108.41,108.12,108.4,58200.0,106.2819,106.4488,106.164,106.439,58200.0
2025-01-29 10:40:00,108.42,108.51,108.35,108.42,124690.0,106.4586,106.547,106.3899,106.4586,124690.0
2025-01-29 10:45:00,108.42,108.44,108.2,108.21,127577.0,106.4586,106.4782,106.2426,106.2524,127577.0
2025-01-29 10:50:00,108.21,108.25,108.1,108.25,115413.0,106.2524,106.2917,106.1444,106.2917,115413.0
2025-01-29 10:55:00,108.25,108.39,108.24,108.35,80347.0,106.2917,106.4292,106.2819,106.3899,80347.0
2025-01-29 11:00:00,108.36,108.44,108.34,108.36,103722.0,106.3997,106.4782,106.3801,106.3997,103722.0
2025-01-29 11:05:00,108.36,108.47,108.26,108.46,84998.0,106.3997,106.5077,106.3015,106.4979,84998.0
2025-01-29 11:10:00,108.47,108.51,108.39,108.42,64130.0,106.5077,106.547,106.4292,106.4586,64130.0
2025-01-29 11:15:00,108.42,108.43,108.29,108.29,85532.0,106.4586,106.4684,106.331,106.331,85532.0
2025-01-29 11:20:00,108.3,108.44,108.22,108.28,251100.0,106.3408,106.4782,106.2622,106.3211,251100.0
2025-01-29 11:25:00,108.26,108.4,108.19,108.39,102036.0,106.3015,106.439,106.2328,106.4292,102036.0
2025-01-29 11:30:00,108.39,108.46,108.35,108.38,65481.0,106.4292,106.4979,106.3899,106.4193,65481.0
2025-01-29 11:35:00,108.38,108.5,108.37,108.44,57076.0,106.4193,106.5372,106.4095,106.4782,57076.0
2025-01-29 11:40:00,108.45,108.5,108.35,108.45,37923.0,106.4881,106.5372,106.3899,106.4881,37923.0
2025-01-29 11:45:00,108.47,108.48,108.35,108.4,52432.0,106.5077,106.5175,106.3899,106.439,52432.0
2025-01-29 11:50:00,108.43,108.57,108.41,108.55,55770.0,106.4684,106.6059,106.4488,106.5863,55770.0
2025-01-29 11:55:00,108.55,108.66,108.54,108.59,48044.0,106.5863,106.6943,106.5764,106.6255,48044.0
2025-01-29 12:00:00,108.59,108.6,108.47,108.53,39996.0,106.6255,106.6354,106.5077,106.5666,39996.0
2025-01-29 12:05:00,108.53,108.58,108.4,108.47,30922.0,106.5666,106.6157,106.439,106.5077,30922.0
2025-01-29 12:10:00,108.48,108.54,108.4,108.44,41676.0,106.5175,106.5764,106.439,106.4782,41676.0
2025-01-29 12:15:00,108.45,108.58,108.42,108.52,42445.0,106.4881,106.6157,106.4586,106.5568,42445.0
2025-01-29 12:20:00,108.52,108.6,108.41,108.43,43101.0,106.5568,106.6354,106.4488,106.4684,43101.0
2025-01-29 12:25:00,108.44,108.45,108.21,108.21,56735.0,106.4782,106.4881,106.2524,106.2524,56735.0
2025-01-29 12:30:00,108.22,108.25,108.13,108.22,83748.0,106.2622,106.2917,106.1739,106.2622,83748.0
2025-01-29 12:35:00,108.25,108.3,108.16,108.27,27346.0,106.2917,106.3408,106.2033,106.3113,27346.0
2025-01-29 12:40:00,108.26,108.27,108.11,108.13,38027.0,106.3015,106.3113,106.1542,106.1739,38027.0
2025-01-29 12:45:00,108.14,108.21,108.11,108.11,28000.0,106.1837,106.2524,106.1542,106.1542,28000.0
2025-01-29 12:50:00,108.12,108.14,107.98,107.99,32564.0,106.164,106.1837,106.0266,106.0364,32564.0
2025-01-29 12:55:00,107.99,108.05,107.92,107.93,42662.0,106.0364,106.0953,105.9677,105.9775,42662.0
2025-01-29 13:00:00,107.94,108.15,107.93,108.13,103563.0,105.9873,106.1935,105.9775,106.1739,103563.0
2025-01-29 13:05:00,108.16,108.31,108.1,108.26,34605.0,106.2033,106.3506,106.1444,106.3015,34605.0
2025-01-29 13:10:00,108.28,108.32,108.16,108.23,49115.0,106.3211,106.3604,106.2033,106.272,49115.0
2025-01-29 13:15:00,108.25,108.28,108.2,108.26,37259.0,106.2917,106.3211,106.2426,106.3015,37259.0
2025-01-29 13:20:00,108.26,108.34,108.21,108.34,32433.0,106.3015,106.3801,106.2524,106.3801,32433.0
2025-01-29 13:25:00,108.33,108.35,108.12,108.12,44712.0,106.3702,106.3899,106.164,106.164,44712.0
2025-01-29 13:30:00,108.12,108.25,108.12,108.22,31833.0,106.164,106.2917,106.164,106.2622,31833.0
2025-01-29 13:35:00,108.22,108.25,108.13,108.19,39785.0,106.2622,106.2917,106.1739,106.2328,39785.0
2025-01-29 13:40:00,108.19,108.24,108.14,108.16,28905.0,106.2328,106.2819,106.1837,106.2033,28905.0
2025-01-29 13:45:00,108.16,108.22,108.11,108.22,45577.0,106.2033,106.2622,106.1542,106.2622,45577.0
2025-01-29 13:50:00,108.22,108.22,108.06,108.11,44294.0,106.2622,106.2622,106.1051,106.1542,44294.0
2025-01-29 13:55:00,108.12,108.24,108.12,108.13,47054.0,106.164,106.2819,106.164,106.1739,47054.0
2025-01-29 14:00:00,108.13,108.17,108.01,108.07,71589.0,106.1739,106.2131,106.056,106.1149,71589.0
2025-01-29 14:05:00,108.09,108.29,108.07,108.23,60262.0,106.1346,106.331,106.1149,106.272,60262.0
2025-01-29 14:10:00,108.22,108.25,108.16,108.21,66892.0,106.2622,106.2917,106.2033,106.2524,66892.0
2025-01-29 14:15:00,108.22,108.34,108.11,108.17,50998.0,106.2622,106.3801,106.1542,106.2131,50998.0
2025-01-29 14:20:00,108.16,108.17,108.04,108.04,53932.0,106.2033,106.2131,106.0855,106.0855,53932.0
2025-01-29 14:25:00,108.05,108.13,108.03,108.04,50478.0,106.0953,106.1739,106.0757,106.0855,50478.0
2025-01-29 14:30:00,108.04,108.34,108.03,108.3,41338.0,106.0855,106.3801,106.0757,106.3408,41338.0
2025-01-29 14:35:00,108.29,108.32,108.2,108.27,91670.0,106.331,106.3604,106.2426,106.3113,91670.0
2025-01-29 14:40:00,108.27,108.36,108.07,108.2,98967.0,106.3113,106.3997,106.1149,106.2426,98967.0
2025-01-29 14:45:00,108.2,108.3,108.15,108.25,68164.0,106.2426,106.3408,106.1935,106.2917,68164.0
2025-01-29 14:50:00,108.25,108.54,108.25,108.43,57241.0,106.2917,106.5764,106.2917,106.4684,57241.0
2025-01-29 14:55:00,108.42,108.42,108.19,108.37,70990.0,106.4586,106.4586,106.2328,106.4095,70990.0
2025-01-29 15:00:00,108.37,108.45,108.29,108.33,78935.0,106.4095,106.4881,106.331,106.3702,78935.0
2025-01-29 15:05:00,108.33,108.4,108.29,108.32,97271.0,106.3702,106.439,106.331,106.3604,97271.0
2025-01-29 15:10:00,108.32,108.38,108.25,108.3,65588.0,106.3604,106.4193,106.2917,106.3408,65588.0
2025-01-29 15:15:00,108.3,108.41,108.26,108.41,62073.0,106.3408,106.4488,106.3015,106.4488,62073.0
2025-01-29 15:20:00,108.43,108.61,108.4,108.59,92059.0,106.4684,106.6452,106.439,106.6255,92059.0
2025-01-29 15:25:00,108.59,108.6,108.49,108.49,266986.0,106.6255,106.6354,106.5273,106.5273,266986.0
2025-01-29 15:30:00,108.51,108.7,108.48,108.7,103780.0,106.547,106.7335,106.5175,106.7335,103780.0
2025-01-29 15:35:00,108.7,108.78,108.68,108.77,162960.0,106.7335,106.8121,106.7139,106.8023,162960.0
2025-01-29 15:40:00,108.77,108.78,108.64,108.73,171226.0,106.8023,106.8121,106.6746,106.763,171226.0
2025-01-29 15:45:00,108.74,108.76,108.55,108.55,148898.0,106.7728,106.7925,106.5863,106.5863,148898.0
2025-01-29 15:50:00,108.53,108.7,108.48,108.51,142591.0,106.5666,106.7335,106.5175,106.547,142591.0
2025-01-29 15:55:00,108.49,108.71,108.48,108.66,529454.0,106.5273,106.7434,106.5175,106.6943,529454.0
2025-01-30 09:30:00,109.24,109.5,108.7,109.43,247327.0,107.2638,107.5191,106.7335,107.4503,247327.0
2025-01-30 09:35:00,109.42,109.71,109.18,109.25,140225.0,107.4405,107.7253,107.2049,107.2736,140225.0
2025-01-30 09:40:00,109.25,109.42,109.19,109.3,97674.0,107.2736,107.4405,107.2147,107.3227,97674.0
2025-01-30 09:45:00,109.3,109.31,109.14,109.19,67291.0,107.3227,107.3325,107.1656,107.2147,67291.0
2025-01-30 09:50:00,109.19,109.3,109.16,109.2,73971.0,107.2147,107.3227,107.1852,107.2245,73971.0
2025-01-30 09:55:00,109.18,109.24,109.04,109.06,70949.0,107.2049,107.2638,107.0674,107.087,70949.0
2025-01-30 10:00:00,109.07,109.17,108.98,109.15,124949.0,107.0969,107.195,107.0085,107.1754,124949.0
2025-01-30 10:05:00,109.16,109.49,109.13,109.48,157537.0,107.1852,107.5093,107.1558,107.4994,157537.0
2025-01-30 10:10:00,109.49,109.49,109.32,109.33,81810.0,107.5093,107.5093,107.3423,107.3521,81810.0
2025-01-30 10:15:00,109.33,109.33,109.15,109.32,92216.0,107.3521,107.3521,107.1754,107.3423,92216.0
2025-01-30 10:20:00,109.31,109.64,109.26,109.63,91984.0,107.3325,107.6565,107.2834,107.6467,91984.0
2025-01-30 10:25:00,109.63,109.83,109.62,109.75,70248.0,107.6467,107.8431,107.6369,107.7646,70248.0
2025-01-30 10:30:00,109.76,109.85,109.7,109.73,78665.0,107.7744,107.8627,107.7155,107.7449,78665.0
2025-01-30 10:35:00,109.72,109.78,109.66,109.75,63853.0,107.7351,107.794,107.6762,107.7646,63853.0
2025-01-30 10:40:00,109.75,109.75,109.59,109.68,67009.0,107.7646,107.7646,107.6074,107.6958,67009.0
2025-01-30 10:45:00,109.68,109.83,109.57,109.64,173806.0,107.6958,107.8431,107.5878,107.6565,173806.0
2025-01-30 10:50:00,109.64,109.7,109.44,109.59,108001.0,107.6565,107.7155,107.4602,107.6074,108001.0
2025-01-30 10:55:00,109.6,109.63,109.51,109.61,60714.0,107.6173,107.6467,107.5289,107.6271,60714.0
2025-01-30 11:00:00,109.63,109.65,109.47,109.51,41871.0,107.6467,107.6664,107.4896,107.5289,41871.0
2025-01-30 11:05:00,109.52,109.61,109.48,109.53,69090.0,107.5387,107.6271,107.4994,107.5485,69090.0
2025-01-30 11:10:00,109.54,109.59,109.31,109.31,58126.0,107.5583,107.6074,107.3325,107.3325,58126.0
2025-01-30 11:15:00,109.32,109.44,109.27,109.36,70695.0,107.3423,107.4602,107.2932,107.3816,70695.0
2025-01-30 11:20:00,109.37,109.44,109.32,109.41,61834.0,107.3914,107.4602,107.3423,107.4307,61834.0
2025-01-30 11:25:00,109.41,109.51,109.35,109.38,70280.0,107.4307,107.5289,107.3718,107.4012,70280.0
2025-01-30 11:30:00,109.35,109.35,109.21,109.24,62251.0,107.3718,107.3718,107.2343,107.2638,62251.0
2025-01-30 11:35:00,109.24,109.4,109.22,109.27,90952.0,107.2638,107.4209,107.2441,107.2932,90952.0
2025-01-30 11:40:00,109.27,109.3,109.18,109.23,54222.0,107.2932,107.3227,107.2049,107.254,54222.0
2025-01-30 11:45:00,109.22,109.26,109.05,109.09,71220.0,107.2441,107.2834,107.0772,107.1165,71220.0
2025-01-30 11:50:00,109.09,109.12,109.02,109.11,50216.0,107.1165,107.1459,107.0478,107.1361,50216.0
2025-01-30 11:55:00,109.11,109.15,109.04,109.05,79666.0,107.1361,107.1754,107.0674,107.0772,79666.0
2025-01-30 12:00:00,109.06,109.08,108.91,109.06,68391.0,107.087,107.1067,106.9397,107.087,68391.0
2025-01-30 12:05:00,109.06,109.13,109.01,109.06,47298.0,107.087,107.1558,107.0379,107.087,47298.0
2025-01-30 12:10:00,109.07,109.1,108.91,108.95,48117.0,107.0969,107.1263,106.9397,106.979,48117.0
2025-01-30 12:15:00,108.94,108.94,108.84,108.9,96697.0,106.9692,106.9692,106.871,106.9299,96697.0
2025-01-30 12:20:00,108.89,108.96,108.81,108.83,52088.0,106.9201,106.9888,106.8416,106.8612,52088.0
2025-01-30 12:25:00,108.83,108.9,108.79,108.9,38415.0,106.8612,106.9299,106.8219,106.9299,38415.0
2025-01-30 12:30:00,108.91,108.99,108.89,108.95,48869.0,106.9397,107.0183,106.9201,106.979,48869.0
2025-01-30 12:35:00,108.96,109.04,108.94,108.99,38364.0,106.9888,107.0674,106.9692,107.0183,38364.0
2025-01-30 12:40:00,109.0,109.07,108.99,109.05,36925.0,107.0281,107.0969,107.0183,107.0772,36925.0
2025-01-30 12:45:00,109.05,109.11,109.01,109.02,45322.0,107.0772,107.1361,107.0379,107.0478,45322.0
2025-01-30 12:50:00,109.02,109.07,109.0,109.05,34489.0,107.0478,107.0969,107.0281,107.0772,34489.0
2025-01-30 12:55:00,109.04,109.16,109.02,109.1,72014.0,107.0674,107.1852,107.0478,107.1263,72014.0
2025-01-30 13:00:00,109.09,109.36,109.06,109.36,71603.0,107.1165,107.3816,107.087,107.3816,71603.0
2025-01-30 13:05:00,109.36,109.37,109.2,109.25,39270.0,107.3816,107.3914,107.2245,107.2736,39270.0
2025-01-30 13:10:00,109.25,109.37,109.24,109.35,36954.0,107.2736,107.3914,107.2638,107.3718,36954.0
2025-01-30 13:15:00,109.34,109.47,109.33,109.43,58101.0,107.362,107.4896,107.3521,107.4503,58101.0
2025-01-30 13:20:00,109.44,109.61,109.42,109.56,110071.0,107.4602,107.6271,107.4405,107.578,110071.0
2025-01-30 13:25:00,109.55,109.57,109.51,109.56,46689.0,107.5682,107.5878,107.5289,107.578,46689.0
2025-01-30 13:30:00,109.56,109.58,109.5,109.58,37297.0,107.578,107.5976,107.5191,107.5976,37297.0
2025-01-30 13:35:00,109.58,109.62,109.53,109.61,55038.0,107.5976,107.6369,107.5485,107.6271,55038.0
2025-01-30 13:40:00,109.61,109.61,109.51,109.53,40766.0,107.6271,107.6271,107.5289,107.5485,40766.0
2025-01-30 13:45:00,109.54,109.62,109.54,109.59,45620.0,107.5583,107.6369,107.5583,107.6074,45620.0
2025-01-30 13:50:00,109.58,109.6,109.44,109.46,84408.0,107.5976,107.6173,107.4602,107.4798,84408.0
2025-01-30 13:55:00,109.44,109.55,109.41,109.51,46732.0,107.4602,107.5682,107.4307,107.5289,46732.0
2025-01-30 14:00:00,109.51,109.64,109.5,109.59,83974.0,107.5289,107.6565,107.5191,107.6074,83974.0
2025-01-30 14:05:00,109.6,109.66,109.55,109.65,128335.0,107.6173,107.6762,107.5682,107.6664,128335.0
2025-01-30 14:10:00,109.64,109.69,109.5,109.66,70607.0,107.6565,107.7056,107.5191,107.6762,70607.0
2025-01-30 14:15:00,109.64,109.68,109.56,109.67,86529.0,107.6565,107.6958,107.578,107.686,86529.0
2025-01-30 14:20:00,109.66,109.74,109.63,109.66,97617.0,107.6762,107.7547,107.6467,107.6762,97617.0
2025-01-30 14:25:00,109.65,109.75,109.62,109.69,92213.0,107.6664,107.7646,107.6369,107.7056,92213.0
2025-01-30 14:30:00,109.69,109.7,109.55,109.57,85259.0,107.7056,107.7155,107.5682,107.5878,85259.0
2025-01-30 14:35:00,109.57,109.63,109.56,109.59,56710.0,107.5878,107.6467,107.578,107.6074,56710.0
2025-01-30 14:40:00,109.6,109.6,109.45,109.47,50442.0,107.6173,107.6173,107.47,107.4896,50442.0
2025-01-30 14:45:00,109.5,109.53,109.46,109.53,41706.0,107.5191,107.5485,107.4798,107.5485,41706.0
2025-01-30 14:50:00,109.53,109.58,109.5,109.53,41570.0,107.5485,107.5976,107.5191,107.5485,41570.0
2025-01-30 14:55:00,109.53,109.55,109.5,109.53,53493.0,107.5485,107.5682,107.5191,107.5485,53493.0
2025-01-30 15:00:00,109.53,109.64,109.5,109.58,62663.0,107.5485,107.6565,107.5191,107.5976,62663.0
2025-01-30 15:05:00,109.59,109.67,109.57,109.64,85114.0,107.6074,107.686,107.5878,107.6565,85114.0
2025-01-30 15:10:00,109.64,109.64,109.58,109.61,72204.0,107.6565,107.6565,107.5976,107.6271,72204.0
2025-01-30 15:15:00,109.61,109.63,109.53,109.59,68730.0,107.6271,107.6467,107.5485,107.6074,68730.0
2025-01-30 15:20:00,109.6,109.63,109.51,109.56,79422.0,107.6173,107.6467,107.5289,107.578,79422.0
2025-01-30 15:25:00,109.57,109.58,109.43,109.45,76853.0,107.5878,107.5976,107.4503,107.47,76853.0
2025-01-30 15:30:00,109.45,109.47,109.36,109.43,87872.0,107.47,107.4896,107.3816,107.4503,87872.0
2025-01-30 15:35:00,109.43,109.45,109.04,109.09,142679.0,107.4503,107.47,107.0674,107.1165,142679.0
2025-01-30 15:40:00,109.09,109.3,108.82,109.07,341524.0,107.1165,107.3227,106.8514,107.0969,341524.0
2025-01-30 15:45:00,109.06,109.57,108.89,109.36,300725.0,107.087,107.5878,106.9201,107.3816,300725.0
2025-01-30 15:50:00,109.37,109.74,109.35,109.63,339764.0,107.3914,107.7547,107.3718,107.6467,339764.0
2025-01-30 15:55:00,109.63,109.66,109.28,109.59,499881.0,107.6467,107.6762,107.3031,107.6074,499881.0
2025-01-31 09:30:00,110.55,110.55,107.8,108.02,730251.0,108.5501,108.5501,105.8498,106.0658,730251.0
2025-01-31 09:35:00,108.01,108.71,107.83,108.06,313964.0,106.056,106.7434,105.8793,106.1051,313964.0
2025-01-31 09:40:00,108.12,108.84,107.98,108.62,245876.0,106.164,106.871,106.0266,106.655,245876.0
2025-01-31 09:45:00,108.61,108.76,107.66,107.67,313820.0,106.6452,106.7925,105.7124,105.7222,313820.0
2025-01-31 09:50:00,107.67,107.81,107.35,107.35,307952.0,105.7222,105.8596,105.408,105.408,307952.0
2025-01-31 09:55:00,107.35,107.37,107.03,107.04,265020.0,105.408,105.4276,105.0938,105.1036,265020.0
2025-01-31 10:00:00,107.05,107.56,107.0,107.12,237581.0,105.1134,105.6142,105.0643,105.1821,237581.0
2025-01-31 10:05:00,107.11,107.94,107.0,107.67,256005.0,105.1723,105.9873,105.0643,105.7222,256005.0
2025-01-31 10:10:00,107.66,107.84,107.25,107.54,181313.0,105.7124,105.8891,105.3098,105.5945,181313.0
2025-01-31 10:15:00,107.55,107.68,107.25,107.25,210759.0,105.6044,105.732,105.3098,105.3098,210759.0
2025-01-31 10:20:00,107.27,107.61,107.26,107.56,161087.0,105.3294,105.6633,105.3196,105.6142,161087.0
2025-01-31 10:25:00,107.56,107.81,107.53,107.78,133420.0,105.6142,105.8596,105.5847,105.8302,133420.0
2025-01-31 10:30:00,107.78,107.84,107.52,107.81,105230.0,105.8302,105.8891,105.5749,105.8596,105230.0
2025-01-31 10:35:00,107.82,107.91,107.7,107.9,95857.0,105.8695,105.9578,105.7516,105.948,95857.0
2025-01-31 10:40:00,107.91,108.33,107.89,108.29,151758.0,105.9578,106.3702,105.9382,106.331,151758.0
2025-01-31 10:45:00,108.3,108.39,108.18,108.32,158331.0,106.3408,106.4292,106.223,106.3604,158331.0
2025-01-31 10:50:00,108.32,108.5,108.2,108.27,231174.0,106.3604,106.5372,106.2426,106.3113,231174.0
2025-01-31 10:55:00,108.25,108.33,108.19,108.3,103864.0,106.2917,106.3702,106.2328,106.3408,103864.0
2025-01-31 11:00:00,108.3,108.52,108.28,108.52,115050.0,106.3408,106.5568,106.3211,106.5568,115050.0
2025-01-31 11:05:00,108.52,108.59,108.32,108.4,131282.0,106.5568,106.6255,106.3604,106.439,131282.0
2025-01-31 11:10:00,108.37,108.54,108.34,108.51,74143.0,106.4095,106.5764,106.3801,106.547,74143.0
2025-01-31 11:15:00,108.52,108.68,108.37,108.68,94836.0,106.5568,106.7139,106.4095,106.7139,94836.0
2025-01-31 11:20:00,108.68,108.94,108.64,108.91,101519.0,106.7139,106.9692,106.6746,106.9397,101519.0
2025-01-31 11:25:00,108.91,108.97,108.78,108.84,114793.0,106.9397,106.9987,106.8121,106.871,114793.0
2025-01-31 11:30:00,108.84,108.93,108.77,108.83,203580.0,106.871,106.9594,106.8023,106.8612,203580.0
2025-01-31 11:35:00,108.84,109.01,108.8,108.94,97292.0,106.871,107.0379,106.8317,106.9692,97292.0
2025-01-31 11:40:00,108.97,109.24,108.9,109.18,108198.0,106.9987,107.2638,106.9299,107.2049,108198.0
2025-01-31 11:45:00,109.18,109.18,108.65,108.74,148535.0,107.2049,107.2049,106.6845,106.7728,148535.0
2025-01-31 11:50:00,108.74,108.79,108.61,108.68,116909.0,106.7728,106.8219,106.6452,106.7139,116909.0
2025-01-31 11:55:00,108.67,108.81,108.48,108.49,82033.0,106.7041,106.8416,106.5175,106.5273,82033.0
2025-01-31 12:00:00,108.48,108.58,108.39,108.51,91498.0,106.5175,106.6157,106.4292,106.547,91498.0
2025-01-31 12:05:00,108.5,108.5,108.19,108.23,72263.0,106.5372,106.5372,106.2328,106.272,72263.0
2025-01-31 12:10:00,108.21,108.27,108.06,108.07,86342.0,106.2524,106.3113,106.1051,106.1149,86342.0
2025-01-31 12:15:00,108.07,108.23,108.05,108.16,67071.0,106.1149,106.272,106.0953,106.2033,67071.0
2025-01-31 12:20:00,108.17,108.3,108.07,108.07,73876.0,106.2131,106.3408,106.1149,106.1149,73876.0
2025-01-31 12:25:00,108.07,108.07,107.62,107.63,112504.0,106.1149,106.1149,105.6731,105.6829,112504.0
2025-01-31 12:30:00,107.63,107.74,107.51,107.64,126636.0,105.6829,105.7909,105.5651,105.6927,126636.0
2025-01-31 12:35:00,107.64,107.78,107.58,107.68,87264.0,105.6927,105.8302,105.6338,105.732,87264.0
2025-01-31 12:40:00,107.69,107.74,107.6,107.73,159074.0,105.7418,105.7909,105.6534,105.7811,159074.0
2025-01-31 12:45:00,107.7,107.73,107.6,107.63,101945.0,105.7516,105.7811,105.6534,105.6829,101945.0
2025-01-31 12:50:00,107.62,107.84,107.6,107.76,96133.0,105.6731,105.8891,105.6534,105.8106,96133.0
2025-01-31 12:55:00,107.74,107.75,107.51,107.58,70813.0,105.7909,105.8007,105.5651,105.6338,70813.0
2025-01-31 13:00:00,107.58,107.67,107.51,107.57,78024.0,105.6338,105.7222,105.5651,105.624,78024.0
2025-01-31 13:05:00,107.54,107.6,107.44,107.56,114763.0,105.5945,105.6534,105.4963,105.6142,114763.0
2025-01-31 13:10:00,107.56,107.74,107.56,107.7,104571.0,105.6142,105.7909,105.6142,105.7516,104571.0
2025-01-31 13:15:00,107.7,107.91,107.7,107.75,124234.0,105.7516,105.9578,105.7516,105.8007,124234.0
2025-01-31 13:20:00,107.73,107.78,107.52,107.63,148610.0,105.7811,105.8302,105.5749,105.6829,148610.0
2025-01-31 13:25:00,107.62,107.67,107.48,107.61,92455.0,105.6731,105.7222,105.5356,105.6633,92455.0
2025-01-31 13:30:00,107.64,107.73,107.47,107.51,87152.0,105.6927,105.7811,105.5258,105.5651,87152.0
2025-01-31 13:35:00,107.51,107.56,107.41,107.47,133077.0,105.5651,105.6142,105.4669,105.5258,133077.0
2025-01-31 13:40:00,107.45,107.58,107.42,107.52,92310.0,105.5062,105.6338,105.4767,105.5749,92310.0
2025-01-31 13:45:00,107.52,107.53,107.38,107.45,106764.0,105.5749,105.5847,105.4374,105.5062,106764.0
2025-01-31 13:50:00,107.45,107.46,107.35,107.38,73419.0,105.5062,105.516,105.408,105.4374,73419.0
2025-01-31 13:55:00,107.37,107.4,107.25,107.28,63324.0,105.4276,105.4571,105.3098,105.3392,63324.0
2025-01-31 14:00:00,107.27,107.28,107.03,107.04,97488.0,105.3294,105.3392,105.0938,105.1036,97488.0
2025-01-31 14:05:00,107.05,107.05,106.92,106.94,223481.0,105.1134,105.1134,104.9857,105.0054,223481.0
2025-01-31 14:10:00,106.94,106.96,106.82,106.83,117908.0,105.0054,105.025,104.8876,104.8974,117908.0
2025-01-31 14:15:00,106.84,106.91,106.6,106.61,120135.0,104.9072,104.9759,104.6715,104.6814,120135.0
2025-01-31 14:20:00,106.62,106.62,106.45,106.48,101532.0,104.6912,104.6912,104.5242,104.5537,101532.0
2025-01-31 14:25:00,106.48,106.5,106.38,106.48,173080.0,104.5537,104.5733,104.4555,104.5537,173080.0
2025-01-31 14:30:00,106.48,106.7,106.47,106.66,118261.0,104.5537,104.7697,104.5439,104.7305,118261.0
2025-01-31 14:35:00,106.67,106.68,106.5,106.53,93187.0,104.7403,104.7501,104.5733,104.6028,93187.0
2025-01-31 14:40:00,106.53,106.64,106.53,106.55,77121.0,104.6028,104.7108,104.6028,104.6224,77121.0
2025-01-31 14:45:00,106.55,106.7,106.48,106.69,68571.0,104.6224,104.7697,104.5537,104.7599,68571.0
2025-01-31 14:50:00,106.69,106.74,106.51,106.67,62450.0,104.7599,104.809,104.5832,104.7403,62450.0
2025-01-31 14:55:00,106.68,106.7,106.43,106.51,108705.0,104.7501,104.7697,104.5046,104.5832,108705.0
2025-01-31 15:00:00,106.5,106.51,106.19,106.23,122890.0,104.5733,104.5832,104.269,104.3082,122890.0
2025-01-31 15:05:00,106.24,106.28,106.16,106.17,112618.0,104.318,104.3573,104.2395,104.2493,112618.0
2025-01-31 15:10:00,106.16,106.48,106.09,106.45,205816.0,104.2395,104.5537,104.1708,104.5242,205816.0
2025-01-31 15:15:00,106.45,106.72,106.44,106.63,193300.0,104.5242,104.7894,104.5144,104.701,193300.0
2025-01-31 15:20:00,106.62,106.69,106.48,106.69,120553.0,104.6912,104.7599,104.5537,104.7599,120553.0
2025-01-31 15:25:00,106.69,106.95,106.66,106.72,148784.0,104.7599,105.0152,104.7305,104.7894,148784.0
2025-01-31 15:30:00,106.73,106.73,106.44,106.48,111072.0,104.7992,104.7992,104.5144,104.5537,111072.0
2025-01-31 15:35:00,106.48,106.53,106.27,106.32,127390.0,104.5537,104.6028,104.3475,104.3966,127390.0
2025-01-31 15:40:00,106.33,106.4,106.27,106.31,113518.0,104.4064,104.4752,104.3475,104.3868,113518.0
2025-01-31 15:45:00,106.31,106.63,106.27,106.5,182325.0,104.3868,104.701,104.3475,104.5733,182325.0
2025-01-31 15:50:00,106.49,106.83,106.4,106.62,400703.0,104.5635,104.8974,104.4752,104.6912,400703.0
2025-01-31 15:55:00,106.63,106.85,106.31,106.8,787035.0,104.701,104.917,104.3868,104.8679,787035.0
2025-02-03 09:30:00,106.64,106.73,105.75,105.84,411676.0,104.7108,104.7992,103.8369,103.9253,411676.0
2025-02-03 09:35:00,105.82,106.24,105.32,105.71,274281.0,103.9056,104.318,103.4147,103.7976,274281.0
2025-02-03 09:40:00,105.71,106.07,105.57,106.04,224229.0,103.7976,104.1511,103.6602,104.1217,224229.0
2025-02-03 09:45:00,106.04,106.19,105.82,105.92,246699.0,104.1217,104.269,103.9056,104.0038,246699.0
2025-02-03 09:50:00,105.91,106.13,105.84,105.99,167562.0,103.994,104.21,103.9253,104.0726,167562.0
2025-02-03 09:55:00,106.01,106.22,105.84,106.19,129323.0,104.0922,104.2984,103.9253,104.269,129323.0
2025-02-03 10:00:00,106.2,106.72,106.1,106.67,149254.0,104.2788,104.7894,104.1806,104.7403,149254.0
2025-02-03 10:05:00,106.67,106.73,106.18,106.4,150218.0,104.7403,104.7992,104.2591,104.4752,150218.0
2025-02-03 10:10:00,106.42,106.61,106.22,106.52,129158.0,104.4948,104.6814,104.2984,104.593,129158.0
2025-02-03 10:15:00,106.53,106.63,106.11,106.15,145022.0,104.6028,104.701,104.1904,104.2297,145022.0
2025-02-03 10:20:00,106.14,106.47,106.02,106.45,172391.0,104.2199,104.5439,104.102,104.5242,172391.0
2025-02-03 10:25:00,106.47,106.72,106.3,106.67,172030.0,104.5439,104.7894,104.377,104.7403,172030.0
2025-02-03 10:30:00,106.67,106.84,106.63,106.82,154417.0,104.7403,104.9072,104.701,104.8876,154417.0
2025-02-03 10:35:00,106.82,106.83,106.25,106.32,162079.0,104.8876,104.8974,104.3279,104.3966,162079.0
2025-02-03 10:40:00,106.33,106.8,106.3,106.48,127374.0,104.4064,104.8679,104.377,104.5537,127374.0
2025-02-03 10:45:00,106.47,106.58,106.41,106.56,73092.0,104.5439,104.6519,104.485,104.6323,73092.0
2025-02-03 10:50:00,106.58,106.78,106.5,106.74,98346.0,104.6519,104.8483,104.5733,104.809,98346.0
2025-02-03 10:55:00,106.72,106.8,106.66,106.74,91752.0,104.7894,104.8679,104.7305,104.809,91752.0
2025-02-03 11:00:00,106.74,106.84,106.61,106.64,112127.0,104.809,104.9072,104.6814,104.7108,112127.0
2025-02-03 11:05:00,106.66,106.83,106.51,106.65,113288.0,104.7305,104.8974,104.5832,104.7206,113288.0
2025-02-03 11:10:00,106.67,106.75,106.53,106.71,94980.0,104.7403,104.8188,104.6028,104.7795,94980.0
2025-02-03 11:15:00,106.7,107.04,106.66,106.88,116606.0,104.7697,105.1036,104.7305,104.9465,116606.0
2025-02-03 11:20:00,106.87,107.3,106.84,107.12,258744.0,104.9367,105.3589,104.9072,105.1821,258744.0
2025-02-03 11:25:00,107.11,107.16,106.91,106.97,99209.0,105.1723,105.2214,104.9759,105.0348,99209.0
2025-02-03 11:30:00,106.96,107.05,106.85,106.97,78368.0,105.025,105.1134,104.917,105.0348,78368.0
2025-02-03 11:35:00,106.98,107.09,106.92,107.03,58012.0,105.0447,105.1527,104.9857,105.0938,58012.0
2025-02-03 11:40:00,107.03,107.07,106.88,106.97,74152.0,105.0938,105.133,104.9465,105.0348,74152.0
2025-02-03 11:45:00,107.0,107.04,106.8,106.9,91166.0,105.0643,105.1036,104.8679,104.9661,91166.0
2025-02-03 11:50:00,106.91,107.03,106.88,106.97,59145.0,104.9759,105.0938,104.9465,105.0348,59145.0
2025-02-03 11:55:00,106.95,106.97,106.66,106.83,169855.0,105.0152,105.0348,104.7305,104.8974,169855.0
2025-02-03 12:00:00,106.85,106.89,106.7,106.79,57219.0,104.917,104.9563,104.7697,104.8581,57219.0
2025-02-03 12:05:00,106.79,106.79,106.52,106.67,73205.0,104.8581,104.8581,104.593,104.7403,73205.0
2025-02-03 12:10:00,106.68,106.75,106.59,106.62,93896.0,104.7501,104.8188,104.6617,104.6912,93896.0
2025-02-03 12:15:00,106.61,106.62,106.49,106.53,90861.0,104.6814,104.6912,104.5635,104.6028,90861.0
2025-02-03 12:20:00,106.54,106.63,106.48,106.54,113723.0,104.6126,104.701,104.5537,104.6126,113723.0
2025-02-03 12:25:00,106.55,106.56,106.4,106.41,73028.0,104.6224,104.6323,104.4752,104.485,73028.0
2025-02-03 12:30:00,106.41,106.56,106.39,106.52,62189.0,104.485,104.6323,104.4653,104.593,62189.0
2025-02-03 12:35:00,106.52,106.59,106.49,106.5,54096.0,104.593,104.6617,104.5635,104.5733,54096.0
2025-02-03 12:40:00,106.51,106.55,106.43,106.43,63303.0,104.5832,104.6224,104.5046,104.5046,63303.0
2025-02-03 12:45:00,106.43,106.47,106.23,106.23,93180.0,104.5046,104.5439,104.3082,104.3082,93180.0
2025-02-03 12:50:00,106.23,106.4,106.22,106.31,60143.0,104.3082,104.4752,104.2984,104.3868,60143.0
2025-02-03 12:55:00,106.31,106.37,106.06,106.18,88578.0,104.3868,104.4457,104.1413,104.2591,88578.0
2025-02-03 13:00:00,106.17,106.26,106.03,106.26,59589.0,104.2493,104.3377,104.1118,104.3377,59589.0
2025-02-03 13:05:00,106.25,106.35,106.2,106.22,73860.0,104.3279,104.4261,104.2788,104.2984,73860.0
2025-02-03 13:10:00,106.22,106.51,106.18,106.47,75472.0,104.2984,104.5832,104.2591,104.5439,75472.0
2025-02-03 13:15:00,106.48,106.56,106.37,106.56,109125.0,104.5537,104.6323,104.4457,104.6323,109125.0
2025-02-03 13:20:00,106.55,106.65,106.5,106.64,65240.0,104.6224,104.7206,104.5733,104.7108,65240.0
2025-02-03 13:25:00,106.63,106.86,106.6,106.86,67291.0,104.701,104.9268,104.6715,104.9268,67291.0
2025-02-03 13:30:00,106.85,106.95,106.83,106.89,113013.0,104.917,105.0152,104.8974,104.9563,113013.0
2025-02-03 13:35:00,106.87,106.88,106.76,106.85,57131.0,104.9367,104.9465,104.8286,104.917,57131.0
2025-02-03 13:40:00,106.84,106.88,106.79,106.83,63315.0,104.9072,104.9465,104.8581,104.8974,63315.0
2025-02-03 13:45:00,106.82,106.89,106.77,106.82,108021.0,104.8876,104.9563,104.8385,104.8876,108021.0
2025-02-03 13:50:00,106.83,106.86,106.73,106.85,65814.0,104.8974,104.9268,104.7992,104.917,65814.0
2025-02-03 13:55:00,106.84,106.86,106.77,106.78,71794.0,104.9072,104.9268,104.8385,104.8483,71794.0
2025-02-03 14:00:00,106.79,106.84,106.71,106.78,86705.0,104.8581,104.9072,104.7795,104.8483,86705.0
2025-02-03 14:05:00,106.78,106.87,106.75,106.81,112342.0,104.8483,104.9367,104.8188,104.8777,112342.0
2025-02-03 14:10:00,106.81,106.9,106.77,106.88,64718.0,104.8777,104.9661,104.8385,104.9465,64718.0
2025-02-03 14:15:00,106.88,107.03,106.87,107.01,78038.0,104.9465,105.0938,104.9367,105.0741,78038.0
2025-02-03 14:20:00,107.01,107.2,107.0,107.18,74698.0,105.0741,105.2607,105.0643,105.241,74698.0
2025-02-03 14:25:00,107.18,107.19,107.03,107.09,65933.0,105.241,105.2509,105.0938,105.1527,65933.0
2025-02-03 14:30:00,107.09,107.17,107.08,107.11,49396.0,105.1527,105.2312,105.1429,105.1723,49396.0
2025-02-03 14:35:00,107.11,107.11,107.0,107.07,75502.0,105.1723,105.1723,105.0643,105.133,75502.0
2025-02-03 14:40:00,107.07,107.26,107.07,107.25,81895.0,105.133,105.3196,105.133,105.3098,81895.0
2025-02-03 14:45:00,107.26,107.27,107.21,107.22,50222.0,105.3196,105.3294,105.2705,105.2803,50222.0
2025-02-03 14:50:00,107.22,107.22,107.14,107.16,50057.0,105.2803,105.2803,105.2018,105.2214,50057.0
2025-02-03 14:55:00,107.16,107.17,107.05,107.12,98985.0,105.2214,105.2312,105.1134,105.1821,98985.0
2025-02-03 15:00:00,107.12,107.23,107.07,107.19,66697.0,105.1821,105.2901,105.133,105.2509,66697.0
2025-02-03 15:05:00,107.19,107.26,107.16,107.24,56871.0,105.2509,105.3196,105.2214,105.3,56871.0
2025-02-03 15:10:00,107.24,107.24,107.1,107.12,90603.0,105.3,105.3,105.1625,105.1821,90603.0
2025-02-03 15:15:00,107.12,107.15,107.09,107.13,60710.0,105.1821,105.2116,105.1527,105.1919,60710.0
2025-02-03 15:20:00,107.14,107.17,107.1,107.11,83872.0,105.2018,105.2312,105.1625,105.1723,83872.0
2025-02-03 15:25:00,107.11,107.17,107.07,107.13,55864.0,105.1723,105.2312,105.133,105.1919,55864.0
2025-02-03 15:30:00,107.14,107.14,106.97,107.11,84522.0,105.2018,105.2018,105.0348,105.1723,84522.0
2025-02-03 15:35:00,107.11,107.11,106.91,106.92,76275.0,105.1723,105.1723,104.9759,104.9857,76275.0
2025-02-03 15:40:00,106.92,106.95,106.75,106.81,103955.0,104.9857,105.0152,104.8188,104.8777,103955.0
2025-02-03 15:45:00,106.81,106.94,106.77,106.9,101092.0,104.8777,105.0054,104.8385,104.9661,101092.0
2025-02-03 15:50:00,106.91,107.06,106.87,107.02,138487.0,104.9759,105.1232,104.9367,105.0839,138487.0
2025-02-03 15:55:00,107.03,107.15,107.03,107.1,430714.0,105.0938,105.2116,105.0938,105.1625,430714.0
2025-02-04 09:30:00,106.7,107.06,106.53,106.84,27827.0,104.7697,105.1232,104.6028,104.9072,27827.0
2025-02-04 09:35:00,106.89,107.62,106.86,107.57,533718.0,104.9563,105.6731,104.9268,105.624,533718.0
2025-02-04 09:40:00,107.58,108.46,107.52,108.39,420929.0,105.6338,106.4979,105.5749,106.4292,420929.0
2025-02-04 09:45:00,108.39,108.53,108.29,108.48,368627.0,106.4292,106.5666,106.331,106.5175,368627.0
2025-02-04 09:50:00,108.48,109.15,108.34,109.15,278233.0,106.5175,107.1754,106.3801,107.1754,278233.0
2025-02-04 09:55:00,109.15,109.15,108.7,108.92,282014.0,107.1754,107.1754,106.7335,106.9496,282014.0
2025-02-04 10:00:00,108.93,109.1,108.71,108.91,260930.0,106.9594,107.1263,106.7434,106.9397,260930.0
2025-02-04 10:05:00,108.88,109.25,108.85,109.22,142203.0,106.9103,107.2736,106.8808,107.2441,142203.0
2025-02-04 10:10:00,109.21,109.47,109.13,109.44,135691.0,107.2343,107.4896,107.1558,107.4602,135691.0
2025-02-04 10:15:00,109.42,109.44,109.18,109.31,104359.0,107.4405,107.4602,107.2049,107.3325,104359.0
2025-02-04 10:20:00,109.29,109.6,109.26,109.55,92275.0,107.3129,107.6173,107.2834,107.5682,92275.0
2025-02-04 10:25:00,109.55,109.59,109.3,109.55,92024.0,107.5682,107.6074,107.3227,107.5682,92024.0
2025-02-04 10:30:00,109.55,109.68,109.42,109.47,102105.0,107.5682,107.6958,107.4405,107.4896,102105.0
2025-02-04 10:35:00,109.46,109.61,109.41,109.45,93098.0,107.4798,107.6271,107.4307,107.47,93098.0
2025-02-04 10:40:00,109.47,109.65,109.42,109.65,99082.0,107.4896,107.6664,107.4405,107.6664,99082.0
2025-02-04 10:45:00,109.65,109.66,109.5,109.55,67462.0,107.6664,107.6762,107.5191,107.5682,67462.0
2025-02-04 10:50:00,109.54,109.79,109.51,109.79,82303.0,107.5583,107.8038,107.5289,107.8038,82303.0
2025-02-04 10:55:00,109.78,109.88,109.77,109.8,163119.0,107.794,107.8922,107.7842,107.8136,163119.0
2025-02-04 11:00:00,109.79,109.95,109.7,109.85,197563.0,107.8038,107.9609,107.7155,107.8627,197563.0
2025-02-04 11:05:00,109.85,109.96,109.77,109.8,183684.0,107.8627,107.9708,107.7842,107.8136,183684.0
2025-02-04 11:10:00,109.8,109.87,109.44,109.5,98382.0,107.8136,107.8824,107.4602,107.5191,98382.0
2025-02-04 11:15:00,109.51,109.77,109.42,109.77,75934.0,107.5289,107.7842,107.4405,107.7842,75934.0
2025-02-04 11:20:00,109.76,109.86,109.69,109.86,48445.0,107.7744,107.8726,107.7056,107.8726,48445.0
2025-02-04 11:25:00,109.86,110.04,109.82,109.84,183125.0,107.8726,108.0493,107.8333,107.8529,183125.0
2025-02-04 11:30:00,109.85,110.22,109.83,110.12,123595.0,107.8627,108.226,107.8431,108.1279,123595.0
2025-02-04 11:35:00,110.13,110.16,109.97,110.09,66052.0,108.1377,108.1671,107.9806,108.0984,66052.0
2025-02-04 11:40:00,110.1,110.1,109.74,109.85,64858.0,108.1082,108.1082,107.7547,107.8627,64858.0
2025-02-04 11:45:00,109.85,109.87,109.7,109.83,53499.0,107.8627,107.8824,107.7155,107.8431,53499.0
2025-02-04 11:50:00,109.84,110.04,109.79,110.03,67015.0,107.8529,108.0493,107.8038,108.0395,67015.0
2025-02-04 11:55:00,110.02,110.14,109.94,110.04,128789.0,108.0297,108.1475,107.9511,108.0493,128789.0
2025-02-04 12:00:00,110.05,110.23,109.97,110.19,79558.0,108.0591,108.2359,107.9806,108.1966,79558.0
2025-02-04 12:05:00,110.19,110.28,110.13,110.13,102147.0,108.1966,108.285,108.1377,108.1377,102147.0
2025-02-04 12:10:00,110.11,110.16,110.05,110.06,92198.0,108.118,108.1671,108.0591,108.0689,92198.0
2025-02-04 12:15:00,110.07,110.14,109.86,109.89,128469.0,108.0788,108.1475,107.8726,107.902,128469.0
2025-02-04 12:20:00,109.89,109.97,109.8,109.91,54830.0,107.902,107.9806,107.8136,107.9217,54830.0
2025-02-04 12:25:00,109.91,109.91,109.76,109.78,75249.0,107.9217,107.9217,107.7744,107.794,75249.0
2025-02-04 12:30:00,109.78,109.86,109.6,109.79,47530.0,107.794,107.8726,107.6173,107.8038,47530.0
2025-02-04 12:35:00,109.76,109.76,109.58,109.6,95519.0,107.7744,107.7744,107.5976,107.6173,95519.0
2025-02-04 12:40:00,109.6,109.71,109.59,109.63,94923.0,107.6173,107.7253,107.6074,107.6467,94923.0
2025-02-04 12:45:00,109.62,109.65,109.52,109.53,67282.0,107.6369,107.6664,107.5387,107.5485,67282.0
2025-02-04 12:50:00,109.54,109.77,109.53,109.74,56840.0,107.5583,107.7842,107.5485,107.7547,56840.0
2025-02-04 12:55:00,109.74,109.87,109.69,109.7,57303.0,107.7547,107.8824,107.7056,107.7155,57303.0
2025-02-04 13:00:00,109.71,109.81,109.69,109.77,38944.0,107.7253,107.8235,107.7056,107.7842,38944.0
2025-02-04 13:05:00,109.77,109.81,109.7,109.78,45206.0,107.7842,107.8235,107.7155,107.794,45206.0
2025-02-04 13:10:00,109.79,109.79,109.66,109.69,47926.0,107.8038,107.8038,107.6762,107.7056,47926.0
2025-02-04 13:15:00,109.72,109.73,109.61,109.64,73492.0,107.7351,107.7449,107.6271,107.6565,73492.0
2025-02-04 13:20:00,109.65,109.76,109.58,109.62,46723.0,107.6664,107.7744,107.5976,107.6369,46723.0
2025-02-04 13:25:00,109.64,109.74,109.6,109.62,37910.0,107.6565,107.7547,107.6173,107.6369,37910.0
2025-02-04 13:30:00,109.61,109.63,109.54,109.59,46954.0,107.6271,107.6467,107.5583,107.6074,46954.0
2025-02-04 13:35:00,109.59,109.59,109.49,109.51,56839.0,107.6074,107.6074,107.5093,107.5289,56839.0
2025-02-04 13:40:00,109.51,109.57,109.49,109.54,40558.0,107.5289,107.5878,107.5093,107.5583,40558.0
2025-02-04 13:45:00,109.54,109.59,109.5,109.55,36628.0,107.5583,107.6074,107.5191,107.5682,36628.0
2025-02-04 13:50:00,109.54,109.61,109.51,109.55,44604.0,107.5583,107.6271,107.5289,107.5682,44604.0
2025-02-04 13:55:00,109.56,109.61,109.54,109.57,47367.0,107.578,107.6271,107.5583,107.5878,47367.0
2025-02-04 14:00:00,109.56,109.61,109.45,109.59,52433.0,107.578,107.6271,107.47,107.6074,52433.0
2025-02-04 14:05:00,109.59,109.65,109.58,109.58,55477.0,107.6074,107.6664,107.5976,107.5976,55477.0
2025-02-04 14:10:00,109.58,109.6,109.49,109.52,52159.0,107.5976,107.6173,107.5093,107.5387,52159.0
2025-02-04 14:15:00,109.52,109.65,109.47,109.64,63474.0,107.5387,107.6664,107.4896,107.6565,63474.0
2025-02-04 14:20:00,109.64,109.93,109.64,109.93,80850.0,107.6565,107.9413,107.6565,107.9413,80850.0
2025-02-04 14:25:00,109.92,109.97,109.83,109.85,128422.0,107.9315,107.9806,107.8431,107.8627,128422.0
2025-02-04 14:30:00,109.86,110.0,109.84,109.98,112201.0,107.8726,108.01,107.8529,107.9904,112201.0
2025-02-04 14:35:00,109.98,110.0,109.93,109.99,40379.0,107.9904,108.01,107.9413,108.0002,40379.0
2025-02-04 14:40:00,109.98,110.0,109.91,109.93,76927.0,107.9904,108.01,107.9217,107.9413,76927.0
2025-02-04 14:45:00,109.92,109.95,109.76,109.9,136966.0,107.9315,107.9609,107.7744,107.9118,136966.0
2025-02-04 14:50:00,109.9,110.0,109.65,109.73,120517.0,107.9118,108.01,107.6664,107.7449,120517.0
2025-02-04 14:55:00,109.75,109.9,109.74,109.84,64259.0,107.7646,107.9118,107.7547,107.8529,64259.0
2025-02-04 15:00:00,109.84,109.96,109.79,109.94,89526.0,107.8529,107.9708,107.8038,107.9511,89526.0
2025-02-04 15:05:00,109.94,110.01,109.92,109.97,65264.0,107.9511,108.0198,107.9315,107.9806,65264.0
2025-02-04 15:10:00,109.98,110.01,109.93,109.95,96192.0,107.9904,108.0198,107.9413,107.9609,96192.0
2025-02-04 15:15:00,109.95,109.95,109.85,109.89,104844.0,107.9609,107.9609,107.8627,107.902,104844.0
2025-02-04 15:20:00,109.89,109.9,109.79,109.79,74561.0,107.902,107.9118,107.8038,107.8038,74561.0
2025-02-04 15:25:00,109.8,109.81,109.74,109.78,72922.0,107.8136,107.8235,107.7547,107.794,72922.0
2025-02-04 15:30:00,109.77,109.89,109.73,109.89,105133.0,107.7842,107.902,107.7449,107.902,105133.0
2025-02-04 15:35:00,109.87,110.0,109.87,109.98,163704.0,107.8824,108.01,107.8824,107.9904,163704.0
2025-02-04 15:40:00,109.98,110.01,109.91,109.93,169341.0,107.9904,108.0198,107.9217,107.9413,169341.0
2025-02-04 15:45:00,109.93,109.95,109.86,109.91,150212.0,107.9413,107.9609,107.8726,107.9217,150212.0
2025-02-04 15:50:00,109.91,110.0,109.87,109.87,229176.0,107.9217,108.01,107.8824,107.8824,229176.0
2025-02-04 15:55:00,109.88,109.98,109.78,109.95,574723.0,107.8922,107.9904,107.794,107.9609,574723.0
2025-02-05 09:30:00,109.74,110.01,109.55,109.74,305744.0,107.7547,108.0198,107.5682,107.7547,305744.0
2025-02-05 09:35:00,109.7,109.73,109.25,109.42,100234.0,107.7155,107.7449,107.2736,107.4405,100234.0
2025-02-05 09:40:00,109.43,109.73,109.35,109.65,74681.0,107.4503,107.7449,107.3718,107.6664,74681.0
2025-02-05 09:45:00,109.65,109.88,109.61,109.69,125753.0,107.6664,107.8922,107.6271,107.7056,125753.0
2025-02-05 09:50:00,109.7,109.74,109.51,109.7,56448.0,107.7155,107.7547,107.5289,107.7155,56448.0
2025-02-05 09:55:00,109.7,109.71,109.38,109.42,64015.0,107.7155,107.7253,107.4012,107.4405,64015.0
2025-02-05 10:00:00,109.41,109.47,109.1,109.2,123593.0,107.4307,107.4896,107.1263,107.2245,123593.0
2025-02-05 10:05:00,109.2,109.41,109.13,109.37,106837.0,107.2245,107.4307,107.1558,107.3914,106837.0
2025-02-05 10:10:00,109.37,109.53,109.37,109.41,84611.0,107.3914,107.5485,107.3914,107.4307,84611.0
2025-02-05 10:15:00,109.4,109.45,109.27,109.44,63794.0,107.4209,107.47,107.2932,107.4602,63794.0
2025-02-05 10:20:00,109.44,109.51,109.43,109.5,161884.0,107.4602,107.5289,107.4503,107.5191,161884.0
2025-02-05 10:25:00,109.5,109.68,109.47,109.47,142572.0,107.5191,107.6958,107.4896,107.4896,142572.0
2025-02-05 10:30:00,109.46,109.53,109.23,109.48,184489.0,107.4798,107.5485,107.254,107.4994,184489.0
2025-02-05 10:35:00,109.5,109.7,109.48,109.53,68684.0,107.5191,107.7155,107.4994,107.5485,68684.0
2025-02-05 10:40:00,109.55,109.6,109.5,109.55,89613.0,107.5682,107.6173,107.5191,107.5682,89613.0
2025-02-05 10:45:00,109.54,109.62,109.49,109.59,78232.0,107.5583,107.6369,107.5093,107.6074,78232.0
2025-02-05 10:50:00,109.62,109.86,109.6,109.7,87566.0,107.6369,107.8726,107.6173,107.7155,87566.0
2025-02-05 10:55:00,109.71,109.79,109.56,109.76,110770.0,107.7253,107.8038,107.578,107.7744,110770.0
2025-02-05 11:00:00,109.75,109.84,109.58,109.68,81318.0,107.7646,107.8529,107.5976,107.6958,81318.0
2025-02-05 11:05:00,109.69,109.8,109.57,109.77,107682.0,107.7056,107.8136,107.5878,107.7842,107682.0
2025-02-05 11:10:00,109.77,109.82,109.59,109.62,122335.0,107.7842,107.8333,107.6074,107.6369,122335.0
2025-02-05 11:15:00,109.63,109.78,109.62,109.7,40802.0,107.6467,107.794,107.6369,107.7155,40802.0
2025-02-05 11:20:00,109.72,109.74,109.58,109.69,69837.0,107.7351,107.7547,107.5976,107.7056,69837.0
2025-02-05 11:25:00,109.69,109.75,109.62,109.7,81972.0,107.7056,107.7646,107.6369,107.7155,81972.0
2025-02-05 11:30:00,109.7,109.71,109.53,109.62,55231.0,107.7155,107.7253,107.5485,107.6369,55231.0
2025-02-05 11:35:00,109.62,109.76,109.6,109.75,53312.0,107.6369,107.7744,107.6173,107.7646,53312.0
2025-02-05 11:40:00,109.75,109.79,109.59,109.6,60039.0,107.7646,107.8038,107.6074,107.6173,60039.0
2025-02-05 11:45:00,109.61,109.65,109.52,109.57,98595.0,107.6271,107.6664,107.5387,107.5878,98595.0
2025-02-05 11:50:00,109.56,109.63,109.52,109.52,40538.0,107.578,107.6467,107.5387,107.5387,40538.0
2025-02-05 11:55:00,109.54,109.57,109.5,109.55,33208.0,107.5583,107.5878,107.5191,107.5682,33208.0
2025-02-05 12:00:00,109.55,109.56,109.44,109.54,65726.0,107.5682,107.578,107.4602,107.5583,65726.0
2025-02-05 12:05:00,109.54,109.57,109.44,109.49,43336.0,107.5583,107.5878,107.4602,107.5093,43336.0
2025-02-05 12:10:00,109.48,109.53,109.43,109.5,39634.0,107.4994,107.5485,107.4503,107.5191,39634.0
2025-02-05 12:15:00,109.48,109.5,109.41,109.48,55235.0,107.4994,107.5191,107.4307,107.4994,55235.0
2025-02-05 12:20:00,109.49,109.5,109.43,109.44,32823.0,107.5093,107.5191,107.4503,107.4602,32823.0
2025-02-05 12:25:00,109.45,109.5,109.43,109.47,29874.0,107.47,107.5191,107.4503,107.4896,29874.0
2025-02-05 12:30:00,109.47,109.51,109.46,109.46,41793.0,107.4896,107.5289,107.4798,107.4798,41793.0
2025-02-05 12:35:00,109.47,109.47,109.27,109.33,62573.0,107.4896,107.4896,107.2932,107.3521,62573.0
2025-02-05 12:40:00,109.34,109.37,109.3,109.36,59427.0,107.362,107.3914,107.3227,107.3816,59427.0
2025-02-05 12:45:00,109.35,109.38,109.27,109.3,36429.0,107.3718,107.4012,107.2932,107.3227,36429.0
2025-02-05 12:50:00,109.29,109.37,109.27,109.34,31828.0,107.3129,107.3914,107.2932,107.362,31828.0
2025-02-05 12:55:00,109.34,109.39,109.32,109.35,30745.0,107.362,107.4111,107.3423,107.3718,30745.0
2025-02-05 13:00:00,109.37,109.46,109.35,109.45,33974.0,107.3914,107.4798,107.3718,107.47,33974.0
2025-02-05 13:05:00,109.45,109.47,109.38,109.43,70808.0,107.47,107.4896,107.4012,107.4503,70808.0
2025-02-05 13:10:00,109.43,109.43,109.32,109.36,71697.0,107.4503,107.4503,107.3423,107.3816,71697.0
2025-02-05 13:15:00,109.36,109.5,109.35,109.49,48497.0,107.3816,107.5191,107.3718,107.5093,48497.0
2025-02-05 13:20:00,109.5,109.51,109.41,109.46,49827.0,107.5191,107.5289,107.4307,107.4798,49827.0
2025-02-05 13:25:00,109.47,109.53,109.45,109.49,138228.0,107.4896,107.5485,107.47,107.5093,138228.0
2025-02-05 13:30:00,109.47,109.55,109.47,109.55,47132.0,107.4896,107.5682,107.4896,107.5682,47132.0
2025-02-05 13:35:00,109.55,109.63,109.54,109.59,73701.0,107.5682,107.6467,107.5583,107.6074,73701.0
2025-02-05 13:40:00,109.59,109.65,109.59,109.65,32093.0,107.6074,107.6664,107.6074,107.6664,32093.0
2025-02-05 13:45:00,109.64,109.7,109.63,109.65,49064.0,107.6565,107.7155,107.6467,107.6664,49064.0
2025-02-05 13:50:00,109.65,109.7,109.62,109.64,33061.0,107.6664,107.7155,107.6369,107.6565,33061.0
2025-02-05 13:55:00,109.63,109.64,109.44,109.45,76766.0,107.6467,107.6565,107.4602,107.47,76766.0
2025-02-05 14:00:00,109.45,109.59,109.37,109.59,80343.0,107.47,107.6074,107.3914,107.6074,80343.0
2025-02-05 14:05:00,109.58,109.67,109.58,109.62,28453.0,107.5976,107.686,107.5976,107.6369,28453.0
2025-02-05 14:10:00,109.62,109.64,109.52,109.55,42512.0,107.6369,107.6565,107.5387,107.5682,42512.0
2025-02-05 14:15:00,109.55,109.6,109.54,109.6,37472.0,107.5682,107.6173,107.5583,107.6173,37472.0
2025-02-05 14:20:00,109.59,109.62,109.46,109.54,58106.0,107.6074,107.6369,107.4798,107.5583,58106.0
2025-02-05 14:25:00,109.55,109.58,109.51,109.56,52322.0,107.5682,107.5976,107.5289,107.578,52322.0
2025-02-05 14:30:00,109.57,109.64,109.56,109.61,111503.0,107.5878,107.6565,107.578,107.6271,111503.0
2025-02-05 14:35:00,109.61,109.72,109.59,109.7,68583.0,107.6271,107.7351,107.6074,107.7155,68583.0
2025-02-05 14:40:00,109.7,109.74,109.66,109.69,56367.0,107.7155,107.7547,107.6762,107.7056,56367.0
2025-02-05 14:45:00,109.69,109.75,109.64,109.64,42623.0,107.7056,107.7646,107.6565,107.6565,42623.0
2025-02-05 14:50:00,109.65,109.73,109.64,109.68,32260.0,107.6664,107.7449,107.6565,107.6958,32260.0
2025-02-05 14:55:00,109.68,109.72,109.67,109.7,51601.0,107.6958,107.7351,107.686,107.7155,51601.0
2025-02-05 15:00:00,109.7,109.84,109.69,109.73,83726.0,107.7155,107.8529,107.7056,107.7449,83726.0
2025-02-05 15:05:00,109.72,109.75,109.7,109.73,53545.0,107.7351,107.7646,107.7155,107.7449,53545.0
2025-02-05 15:10:00,109.73,109.74,109.64,109.73,89823.0,107.7449,107.7547,107.6565,107.7449,89823.0
2025-02-05 15:15:00,109.73,109.76,109.7,109.73,78568.0,107.7449,107.7744,107.7155,107.7449,78568.0
2025-02-05 15:20:00,109.73,109.78,109.7,109.73,58880.0,107.7449,107.794,107.7155,107.7449,58880.0
2025-02-05 15:25:00,109.73,109.75,109.61,109.61,86920.0,107.7449,107.7646,107.6271,107.6271,86920.0
2025-02-05 15:30:00,109.62,109.64,109.59,109.64,80766.0,107.6369,107.6565,107.6074,107.6565,80766.0
2025-02-05 15:35:00,109.64,109.74,109.61,109.69,89229.0,107.6565,107.7547,107.6271,107.7056,89229.0
2025-02-05 15:40:00,109.7,109.77,109.68,109.73,77631.0,107.7155,107.7842,107.6958,107.7449,77631.0
2025-02-05 15:45:00,109.73,109.78,109.71,109.75,108483.0,107.7449,107.794,107.7253,107.7646,108483.0
2025-02-05 15:50:00,109.75,109.81,109.66,109.73,103874.0,107.7646,107.8235,107.6762,107.7449,103874.0
2025-02-05 15:55:00,109.74,109.89,109.72,109.87,373482.0,107.7547,107.902,107.7351,107.8824,373482.0
2025-02-06 09:30:00,110.77,111.05,110.18,110.2,358064.0,108.7661,109.041,108.1868,108.2064,358064.0
2025-02-06 09:35:00,110.24,110.35,109.95,109.97,123261.0,108.2457,108.3537,107.9609,107.9806,123261.0
2025-02-06 09:40:00,109.99,110.14,109.7,109.81,133077.0,108.0002,108.1475,107.7155,107.8235,133077.0
2025-02-06 09:45:00,109.81,110.19,109.71,110.06,163041.0,107.8235,108.1966,107.7253,108.0689,163041.0
2025-02-06 09:50:00,110.04,110.04,109.6,109.61,96244.0,108.0493,108.0493,107.6173,107.6271,96244.0
2025-02-06 09:55:00,109.63,109.63,109.24,109.24,180010.0,107.6467,107.6467,107.2638,107.2638,180010.0
2025-02-06 10:00:00,109.25,109.29,108.86,108.98,220124.0,107.2736,107.3129,106.8907,107.0085,220124.0
2025-02-06 10:05:00,108.98,109.22,108.86,109.15,111844.0,107.0085,107.2441,106.8907,107.1754,111844.0
2025-02-06 10:10:00,109.14,109.15,108.91,108.93,138924.0,107.1656,107.1754,106.9397,106.9594,138924.0
2025-02-06 10:15:00,108.91,108.94,108.79,108.8,97093.0,106.9397,106.9692,106.8219,106.8317,97093.0
2025-02-06 10:20:00,108.79,109.3,108.71,109.3,166458.0,106.8219,107.3227,106.7434,107.3227,166458.0
2025-02-06 10:25:00,109.3,109.41,109.08,109.23,100721.0,107.3227,107.4307,107.1067,107.254,100721.0
2025-02-06 10:30:00,109.25,109.27,108.98,109.04,74828.0,107.2736,107.2932,107.0085,107.0674,74828.0
2025-02-06 10:35:00,109.04,109.26,108.86,108.9,109106.0,107.0674,107.2834,106.8907,106.9299,109106.0
2025-02-06 10:40:00,108.92,108.97,108.81,108.83,54351.0,106.9496,106.9987,106.8416,106.8612,54351.0
2025-02-06 10:45:00,108.84,109.0,108.78,108.89,76599.0,106.871,107.0281,106.8121,106.9201,76599.0
2025-02-06 10:50:00,108.92,108.98,108.81,108.81,41319.0,106.9496,107.0085,106.8416,106.8416,41319.0
2025-02-06 10:55:00,108.83,108.9,108.81,108.84,69670.0,106.8612,106.9299,106.8416,106.871,69670.0
2025-02-06 11:00:00,108.84,108.98,108.82,108.96,63793.0,106.871,107.0085,106.8514,106.9888,63793.0
2025-02-06 11:05:00,108.95,109.08,108.95,108.98,65531.0,106.979,107.1067,106.979,107.0085,65531.0
2025-02-06 11:10:00,108.98,109.0,108.77,108.78,55939.0,107.0085,107.0281,106.8023,106.8121,55939.0
2025-02-06 11:15:00,108.78,108.78,108.56,108.58,120825.0,106.8121,106.8121,106.5961,106.6157,120825.0
2025-02-06 11:20:00,108.6,108.72,108.56,108.61,102534.0,106.6354,106.7532,106.5961,106.6452,102534.0
2025-02-06 11:25:00,108.61,108.75,108.56,108.61,100658.0,106.6452,106.7826,106.5961,106.6452,100658.0
2025-02-06 11:30:00,108.6,108.75,108.6,108.7,109851.0,106.6354,106.7826,106.6354,106.7335,109851.0
2025-02-06 11:35:00,108.7,108.75,108.59,108.69,51698.0,106.7335,106.7826,106.6255,106.7237,51698.0
2025-02-06 11:40:00,108.69,108.71,108.62,108.63,43830.0,106.7237,106.7434,106.655,106.6648,43830.0
2025-02-06 11:45:00,108.63,108.63,108.44,108.56,82419.0,106.6648,106.6648,106.4782,106.5961,82419.0
2025-02-06 11:50:00,108.56,108.7,108.53,108.66,89715.0,106.5961,106.7335,106.5666,106.6943,89715.0
2025-02-06 11:55:00,108.66,108.71,108.62,108.67,57563.0,106.6943,106.7434,106.655,106.7041,57563.0
2025-02-06 12:00:00,108.67,108.7,108.59,108.62,52876.0,106.7041,106.7335,106.6255,106.655,52876.0
2025-02-06 12:05:00,108.6,108.62,108.3,108.34,60572.0,106.6354,106.655,106.3408,106.3801,60572.0
2025-02-06 12:10:00,108.32,108.46,108.31,108.34,59208.0,106.3604,106.4979,106.3506,106.3801,59208.0
2025-02-06 12:15:00,108.36,108.41,108.27,108.34,52511.0,106.3997,106.4488,106.3113,106.3801,52511.0
2025-02-06 12:20:00,108.35,108.38,108.28,108.29,36354.0,106.3899,106.4193,106.3211,106.331,36354.0
2025-02-06 12:25:00,108.28,108.28,108.08,108.1,78965.0,106.3211,106.3211,106.1248,106.1444,78965.0
2025-02-06 12:30:00,108.1,108.22,108.09,108.13,107052.0,106.1444,106.2622,106.1346,106.1739,107052.0
2025-02-06 12:35:00,108.13,108.22,108.08,108.21,59757.0,106.1739,106.2622,106.1248,106.2524,59757.0
2025-02-06 12:40:00,108.22,108.32,108.21,108.25,71704.0,106.2622,106.3604,106.2524,106.2917,71704.0
2025-02-06 12:45:00,108.24,108.4,108.21,108.39,55066.0,106.2819,106.439,106.2524,106.4292,55066.0
2025-02-06 12:50:00,108.39,108.48,108.36,108.46,81322.0,106.4292,106.5175,106.3997,106.4979,81322.0
2025-02-06 12:55:00,108.46,108.53,108.38,108.38,43426.0,106.4979,106.5666,106.4193,106.4193,43426.0
2025-02-06 13:00:00,108.39,108.51,108.38,108.42,47720.0,106.4292,106.547,106.4193,106.4586,47720.0
2025-02-06 13:05:00,108.43,108.48,108.38,108.41,24192.0,106.4684,106.5175,106.4193,106.4488,24192.0
2025-02-06 13:10:00,108.41,108.49,108.39,108.41,42074.0,106.4488,106.5273,106.4292,106.4488,42074.0
2025-02-06 13:15:00,108.41,108.5,108.37,108.46,58852.0,106.4488,106.5372,106.4095,106.4979,58852.0
2025-02-06 13:20:00,108.45,108.59,108.42,108.56,54198.0,106.4881,106.6255,106.4586,106.5961,54198.0
2025-02-06 13:25:00,108.55,108.59,108.48,108.5,51600.0,106.5863,106.6255,106.5175,106.5372,51600.0
2025-02-06 13:30:00,108.52,108.6,108.52,108.59,29260.0,106.5568,106.6354,106.5568,106.6255,29260.0
2025-02-06 13:35:00,108.6,108.67,108.53,108.57,48786.0,106.6354,106.7041,106.5666,106.6059,48786.0
2025-02-06 13:40:00,108.56,108.65,108.55,108.62,30270.0,106.5961,106.6845,106.5863,106.655,30270.0
2025-02-06 13:45:00,108.62,108.63,108.56,108.59,39023.0,106.655,106.6648,106.5961,106.6255,39023.0
2025-02-06 13:50:00,108.59,108.61,108.47,108.51,37111.0,106.6255,106.6452,106.5077,106.547,37111.0
2025-02-06 13:55:00,108.51,108.51,108.32,108.33,95756.0,106.547,106.547,106.3604,106.3702,95756.0
2025-02-06 14:00:00,108.33,108.47,108.32,108.45,59157.0,106.3702,106.5077,106.3604,106.4881,59157.0
2025-02-06 14:05:00,108.44,108.44,108.35,108.42,42549.0,106.4782,106.4782,106.3899,106.4586,42549.0
2025-02-06 14:10:00,108.42,108.42,108.31,108.33,41024.0,106.4586,106.4586,106.3506,106.3702,41024.0
2025-02-06 14:15:00,108.33,108.45,108.29,108.38,46909.0,106.3702,106.4881,106.331,106.4193,46909.0
2025-02-06 14:20:00,108.37,108.42,108.31,108.38,55944.0,106.4095,106.4586,106.3506,106.4193,55944.0
2025-02-06 14:25:00,108.38,108.38,108.22,108.3,71671.0,106.4193,106.4193,106.2622,106.3408,71671.0
2025-02-06 14:30:00,108.3,108.31,108.16,108.17,87454.0,106.3408,106.3506,106.2033,106.2131,87454.0
2025-02-06 14:35:00,108.16,108.23,108.08,108.11,77590.0,106.2033,106.272,106.1248,106.1542,77590.0
2025-02-06 14:40:00,108.11,108.12,107.98,108.04,101722.0,106.1542,106.164,106.0266,106.0855,101722.0
2025-02-06 14:45:00,108.04,108.19,108.0,108.17,55742.0,106.0855,106.2328,106.0462,106.2131,55742.0
2025-02-06 14:50:00,108.17,108.31,108.15,108.23,82899.0,106.2131,106.3506,106.1935,106.272,82899.0
2025-02-06 14:55:00,108.23,108.25,108.16,108.17,41181.0,106.272,106.2917,106.2033,106.2131,41181.0
2025-02-06 15:00:00,108.17,108.19,108.1,108.13,55233.0,106.2131,106.2328,106.1444,106.1739,55233.0
2025-02-06 15:05:00,108.13,108.2,108.11,108.17,50965.0,106.1739,106.2426,106.1542,106.2131,50965.0
2025-02-06 15:10:00,108.17,108.19,108.07,108.12,57746.0,106.2131,106.2328,106.1149,106.164,57746.0
2025-02-06 15:15:00,108.12,108.21,108.1,108.2,66076.0,106.164,106.2524,106.1444,106.2426,66076.0
2025-02-06 15:20:00,108.19,108.33,108.17,108.29,75526.0,106.2328,106.3702,106.2131,106.331,75526.0
2025-02-06 15:25:00,108.3,108.33,108.24,108.25,57037.0,106.3408,106.3702,106.2819,106.2917,57037.0
2025-02-06 15:30:00,108.25,108.34,108.23,108.24,82219.0,106.2917,106.3801,106.272,106.2819,82219.0
2025-02-06 15:35:00,108.25,108.29,108.1,108.24,93261.0,106.2917,106.331,106.1444,106.2819,93261.0
2025-02-06 15:40:00,108.25,108.35,108.22,108.33,91530.0,106.2917,106.3899,106.2622,106.3702,91530.0
2025-02-06 15:45:00,108.32,108.39,108.2,108.2,123061.0,106.3604,106.4292,106.2426,106.2426,123061.0
2025-02-06 15:50:00,108.23,108.39,108.16,108.37,182748.0,106.272,106.4292,106.2033,106.4095,182748.0
2025-02-06 15:55:00,108.37,108.48,108.29,108.43,653972.0,106.4095,106.5175,106.331,106.4684,653972.0
2025-02-07 09:30:00,108.78,108.83,108.37,108.53,299763.0,106.8121,106.8612,106.4095,106.5666,299763.0
2025-02-07 09:35:00,108.51,108.75,108.32,108.66,119890.0,106.547,106.7826,106.3604,106.6943,119890.0
2025-02-07 09:40:00,108.64,109.02,108.64,108.96,195537.0,106.6746,107.0478,106.6746,106.9888,195537.0
2025-02-07 09:45:00,108.97,109.24,108.94,109.13,101958.0,106.9987,107.2638,106.9692,107.1558,101958.0
2025-02-07 09:50:00,109.13,109.34,109.06,109.3,105074.0,107.1558,107.362,107.087,107.3227,105074.0
2025-02-07 09:55:00,109.3,109.59,109.23,109.59,90012.0,107.3227,107.6074,107.254,107.6074,90012.0
2025-02-07 10:00:00,109.56,109.56,109.2,109.5,125737.0,107.578,107.578,107.2245,107.5191,125737.0
2025-02-07 10:05:00,109.5,109.6,109.21,109.55,127316.0,107.5191,107.6173,107.2343,107.5682,127316.0
2025-02-07 10:10:00,109.55,109.74,109.44,109.64,132349.0,107.5682,107.7547,107.4602,107.6565,132349.0
2025-02-07 10:15:00,109.64,109.71,109.28,109.58,129058.0,107.6565,107.7253,107.3031,107.5976,129058.0
2025-02-07 10:20:00,109.58,109.6,109.33,109.43,90173.0,107.5976,107.6173,107.3521,107.4503,90173.0
2025-02-07 10:25:00,109.41,109.48,109.35,109.41,71428.0,107.4307,107.4994,107.3718,107.4307,71428.0
2025-02-07 10:30:00,109.4,109.43,109.2,109.28,88898.0,107.4209,107.4503,107.2245,107.3031,88898.0
2025-02-07 10:35:00,109.28,109.38,109.13,109.14,63626.0,107.3031,107.4012,107.1558,107.1656,63626.0
2025-02-07 10:40:00,109.13,109.31,109.12,109.28,38672.0,107.1558,107.3325,107.1459,107.3031,38672.0
2025-02-07 10:45:00,109.26,109.4,109.2,109.24,45776.0,107.2834,107.4209,107.2245,107.2638,45776.0
2025-02-07 10:50:00,109.25,109.38,108.94,109.03,132387.0,107.2736,107.4012,106.9692,107.0576,132387.0
2025-02-07 10:55:00,109.01,109.27,108.98,109.27,90613.0,107.0379,107.2932,107.0085,107.2932,90613.0
2025-02-07 11:00:00,109.28,109.29,108.91,109.02,46858.0,107.3031,107.3129,106.9397,107.0478,46858.0
2025-02-07 11:05:00,109.02,109.25,108.95,109.21,68765.0,107.0478,107.2736,106.979,107.2343,68765.0
2025-02-07 11:10:00,109.22,109.24,109.06,109.16,72824.0,107.2441,107.2638,107.087,107.1852,72824.0
2025-02-07 11:15:00,109.18,109.29,109.09,109.23,50696.0,107.2049,107.3129,107.1165,107.254,50696.0
2025-02-07 11:20:00,109.24,109.3,109.12,109.18,51110.0,107.2638,107.3227,107.1459,107.2049,51110.0
2025-02-07 11:25:00,109.16,109.2,109.05,109.07,50540.0,107.1852,107.2245,107.0772,107.0969,50540.0
2025-02-07 11:30:00,109.08,109.31,109.08,109.22,45274.0,107.1067,107.3325,107.1067,107.2441,45274.0
2025-02-07 11:35:00,109.22,109.25,109.12,109.17,25430.0,107.2441,107.2736,107.1459,107.195,25430.0
2025-02-07 11:40:00,109.18,109.18,108.92,109.02,44504.0,107.2049,107.2049,106.9496,107.0478,44504.0
2025-02-07 11:45:00,109.02,109.09,108.97,109.09,25529.0,107.0478,107.1165,106.9987,107.1165,25529.0
2025-02-07 11:50:00,109.09,109.18,109.05,109.14,44389.0,107.1165,107.2049,107.0772,107.1656,44389.0
2025-02-07 11:55:00,109.13,109.18,109.07,109.1,48219.0,107.1558,107.2049,107.0969,107.1263,48219.0
2025-02-07 12:00:00,109.08,109.23,109.04,109.2,50655.0,107.1067,107.254,107.0674,107.2245,50655.0
2025-02-07 12:05:00,109.2,109.44,109.13,109.37,53842.0,107.2245,107.4602,107.1558,107.3914,53842.0
2025-02-07 12:10:00,109.37,109.44,109.25,109.42,70349.0,107.3914,107.4602,107.2736,107.4405,70349.0
2025-02-07 12:15:00,109.43,109.49,109.24,109.36,38878.0,107.4503,107.5093,107.2638,107.3816,38878.0
2025-02-07 12:20:00,109.37,109.44,109.32,109.33,35632.0,107.3914,107.4602,107.3423,107.3521,35632.0
2025-02-07 12:25:00,109.33,109.47,109.32,109.41,29863.0,107.3521,107.4896,107.3423,107.4307,29863.0
2025-02-07 12:30:00,109.43,109.43,109.23,109.25,50558.0,107.4503,107.4503,107.254,107.2736,50558.0
2025-02-07 12:35:00,109.26,109.36,109.25,109.32,29438.0,107.2834,107.3816,107.2736,107.3423,29438.0
2025-02-07 12:40:00,109.33,109.4,109.32,109.4,32544.0,107.3521,107.4209,107.3423,107.4209,32544.0
2025-02-07 12:45:00,109.4,109.51,109.37,109.47,40340.0,107.4209,107.5289,107.3914,107.4896,40340.0
2025-02-07 12:50:00,109.46,109.5,109.42,109.47,36706.0,107.4798,107.5191,107.4405,107.4896,36706.0
2025-02-07 12:55:00,109.47,109.57,109.46,109.54,42269.0,107.4896,107.5878,107.4798,107.5583,42269.0
2025-02-07 13:00:00,109.54,109.6,109.52,109.58,38098.0,107.5583,107.6173,107.5387,107.5976,38098.0
2025-02-07 13:05:00,109.57,109.61,109.55,109.58,42029.0,107.5878,107.6271,107.5682,107.5976,42029.0
2025-02-07 13:10:00,109.58,109.62,109.56,109.59,25415.0,107.5976,107.6369,107.578,107.6074,25415.0
2025-02-07 13:15:00,109.59,109.71,109.58,109.67,46397.0,107.6074,107.7253,107.5976,107.686,46397.0
2025-02-07 13:20:00,109.67,109.7,109.62,109.66,43821.0,107.686,107.7155,107.6369,107.6762,43821.0
2025-02-07 13:25:00,109.65,109.7,109.61,109.66,47118.0,107.6664,107.7155,107.6271,107.6762,47118.0
2025-02-07 13:30:00,109.66,109.72,109.65,109.67,46066.0,107.6762,107.7351,107.6664,107.686,46066.0
2025-02-07 13:35:00,109.67,109.69,109.64,109.67,31700.0,107.686,107.7056,107.6565,107.686,31700.0
2025-02-07 13:40:00,109.66,109.68,109.56,109.64,57918.0,107.6762,107.6958,107.578,107.6565,57918.0
2025-02-07 13:45:00,109.64,109.66,109.59,109.63,44730.0,107.6565,107.6762,107.6074,107.6467,44730.0
2025-02-07 13:50:00,109.64,109.64,109.46,109.47,36145.0,107.6565,107.6565,107.4798,107.4896,36145.0
2025-02-07 13:55:00,109.47,109.52,109.4,109.4,36986.0,107.4896,107.5387,107.4209,107.4209,36986.0
2025-02-07 14:00:00,109.4,109.48,109.38,109.48,52464.0,107.4209,107.4994,107.4012,107.4994,52464.0
2025-02-07 14:05:00,109.48,109.55,109.45,109.5,51106.0,107.4994,107.5682,107.47,107.5191,51106.0
2025-02-07 14:10:00,109.51,109.55,109.49,109.53,31532.0,107.5289,107.5682,107.5093,107.5485,31532.0
2025-02-07 14:15:00,109.53,109.6,109.5,109.59,38383.0,107.5485,107.6173,107.5191,107.6074,38383.0
2025-02-07 14:20:00,109.59,109.61,109.52,109.56,59034.0,107.6074,107.6271,107.5387,107.578,59034.0
2025-02-07 14:25:00,109.57,109.62,109.5,109.5,30371.0,107.5878,107.6369,107.5191,107.5191,30371.0
2025-02-07 14:30:00,109.51,109.65,109.51,109.56,108638.0,107.5289,107.6664,107.5289,107.578,108638.0
2025-02-07 14:35:00,109.57,109.58,109.52,109.57,42048.0,107.5878,107.5976,107.5387,107.5878,42048.0
2025-02-07 14:40:00,109.57,109.69,109.56,109.67,47664.0,107.5878,107.7056,107.578,107.686,47664.0
2025-02-07 14:45:00,109.68,109.68,109.55,109.59,38084.0,107.6958,107.6958,107.5682,107.6074,38084.0
2025-02-07 14:50:00,109.59,109.63,109.54,109.57,89154.0,107.6074,107.6467,107.5583,107.5878,89154.0
2025-02-07 14:55:00,109.58,109.61,109.47,109.47,35109.0,107.5976,107.6271,107.4896,107.4896,35109.0
2025-02-07 15:00:00,109.46,109.46,109.32,109.34,42596.0,107.4798,107.4798,107.3423,107.362,42596.0
2025-02-07 15:05:00,109.33,109.44,109.32,109.43,70422.0,107.3521,107.4602,107.3423,107.4503,70422.0
2025-02-07 15:10:00,109.43,109.46,109.35,109.37,49433.0,107.4503,107.4798,107.3718,107.3914,49433.0
2025-02-07 15:15:00,109.37,109.38,109.25,109.3,54230.0,107.3914,107.4012,107.2736,107.3227,54230.0
2025-02-07 15:20:00,109.3,109.33,109.21,109.23,67505.0,107.3227,107.3521,107.2343,107.254,67505.0
2025-02-07 15:25:00,109.23,109.24,109.11,109.15,62996.0,107.254,107.2638,107.1361,107.1754,62996.0
2025-02-07 15:30:00,109.16,109.21,109.12,109.19,74907.0,107.1852,107.2343,107.1459,107.2147,74907.0
2025-02-07 15:35:00,109.2,109.23,109.1,109.13,54546.0,107.2245,107.254,107.1263,107.1558,54546.0
2025-02-07 15:40:00,109.13,109.13,109.02,109.06,89727.0,107.1558,107.1558,107.0478,107.087,89727.0
2025-02-07 15:45:00,109.06,109.09,108.96,109.02,111615.0,107.087,107.1165,106.9888,107.0478,111615.0
2025-02-07 15:50:00,109.03,109.05,108.87,108.99,154701.0,107.0576,107.0772,106.9005,107.0183,154701.0
2025-02-07 15:55:00,109.0,109.02,108.76,108.91,447050.0,107.0281,107.0478,106.7925,106.9397,447050.0
2025-02-10 09:30:00,110.01,110.59,109.87,110.43,325164.0,108.0198,108.5894,107.8824,108.4322,325164.0
2025-02-10 09:35:00,110.45,110.75,110.07,110.23,206902.0,108.4519,108.7465,108.0788,108.2359,206902.0
2025-02-10 09:40:00,110.26,110.49,110.12,110.23,149295.0,108.2653,108.4912,108.1279,108.2359,149295.0
2025-02-10 09:45:00,110.25,110.28,110.0,110.26,164622.0,108.2555,108.285,108.01,108.2653,164622.0
2025-02-10 09:50:00,110.26,110.45,110.26,110.37,108615.0,108.2653,108.4519,108.2653,108.3733,108615.0
2025-02-10 09:55:00,110.37,110.38,110.16,110.36,123985.0,108.3733,108.3832,108.1671,108.3635,123985.0
2025-02-10 10:00:00,110.35,110.36,110.05,110.08,129438.0,108.3537,108.3635,108.0591,108.0886,129438.0
2025-02-10 10:05:00,110.11,110.18,110.03,110.16,118833.0,108.118,108.1868,108.0395,108.1671,118833.0
2025-02-10 10:10:00,110.17,110.26,109.94,110.01,135352.0,108.177,108.2653,107.9511,108.0198,135352.0
2025-02-10 10:15:00,110.02,110.14,109.97,110.09,126287.0,108.0297,108.1475,107.9806,108.0984,126287.0
2025-02-10 10:20:00,110.11,110.13,110.0,110.04,86597.0,108.118,108.1377,108.01,108.0493,86597.0
2025-02-10 10:25:00,110.03,110.18,109.98,110.11,64378.0,108.0395,108.1868,107.9904,108.118,64378.0
2025-02-10 10:30:00,110.11,110.33,110.08,110.25,87772.0,108.118,108.3341,108.0886,108.2555,87772.0
2025-02-10 10:35:00,110.25,110.37,110.21,110.32,90389.0,108.2555,108.3733,108.2162,108.3242,90389.0
2025-02-10 10:40:00,110.34,110.41,110.21,110.37,67345.0,108.3439,108.4126,108.2162,108.3733,67345.0
2025-02-10 10:45:00,110.38,110.58,110.37,110.57,87374.0,108.3832,108.5795,108.3733,108.5697,87374.0
2025-02-10 10:50:00,110.56,110.64,110.54,110.63,53704.0,108.5599,108.6384,108.5403,108.6286,53704.0
2025-02-10 10:55:00,110.62,110.64,110.34,110.35,48667.0,108.6188,108.6384,108.3439,108.3537,48667.0
2025-02-10 11:00:00,110.35,110.45,110.2,110.27,90105.0,108.3537,108.4519,108.2064,108.2751,90105.0
2025-02-10 11:05:00,110.27,110.31,110.24,110.29,60123.0,108.2751,108.3144,108.2457,108.2948,60123.0
2025-02-10 11:10:00,110.3,110.46,110.3,110.45,60106.0,108.3046,108.4617,108.3046,108.4519,60106.0
2025-02-10 11:15:00,110.44,110.44,110.34,110.39,43022.0,108.4421,108.4421,108.3439,108.393,43022.0
2025-02-10 11:20:00,110.41,110.5,110.4,110.49,46829.0,108.4126,108.501,108.4028,108.4912,46829.0
2025-02-10 11:25:00,110.49,110.57,110.44,110.54,73239.0,108.4912,108.5697,108.4421,108.5403,73239.0
2025-02-10 11:30:00,110.54,110.54,110.37,110.43,49843.0,108.5403,108.5403,108.3733,108.4322,49843.0
2025-02-10 11:35:00,110.43,110.51,110.4,110.44,42324.0,108.4322,108.5108,108.4028,108.4421,42324.0
2025-02-10 11:40:00,110.44,110.56,110.44,110.48,36259.0,108.4421,108.5599,108.4421,108.4813,36259.0
2025-02-10 11:45:00,110.48,110.53,110.43,110.49,45430.0,108.4813,108.5304,108.4322,108.4912,45430.0
2025-02-10 11:50:00,110.48,110.56,110.46,110.55,49371.0,108.4813,108.5599,108.4617,108.5501,49371.0
2025-02-10 11:55:00,110.55,110.6,110.41,110.41,45695.0,108.5501,108.5992,108.4126,108.4126,45695.0
2025-02-10 12:00:00,110.42,110.6,110.41,110.6,49952.0,108.4224,108.5992,108.4126,108.5992,49952.0
2025-02-10 12:05:00,110.6,110.71,110.52,110.7,55709.0,108.5992,108.7072,108.5206,108.6974,55709.0
2025-02-10 12:10:00,110.7,110.7,110.56,110.63,57684.0,108.6974,108.6974,108.5599,108.6286,57684.0
2025-02-10 12:15:00,110.62,110.66,110.54,110.65,72374.0,108.6188,108.6581,108.5403,108.6483,72374.0
2025-02-10 12:20:00,110.66,110.71,110.63,110.7,37977.0,108.6581,108.7072,108.6286,108.6974,37977.0
2025-02-10 12:25:00,110.7,110.77,110.67,110.77,49608.0,108.6974,108.7661,108.6679,108.7661,49608.0
2025-02-10 12:30:00,110.77,110.84,110.75,110.77,60673.0,108.7661,108.8348,108.7465,108.7661,60673.0
2025-02-10 12:35:00,110.78,110.87,110.75,110.86,34445.0,108.7759,108.8643,108.7465,108.8545,34445.0
2025-02-10 12:40:00,110.87,110.89,110.76,110.77,67591.0,108.8643,108.8839,108.7563,108.7661,67591.0
2025-02-10 12:45:00,110.78,110.82,110.73,110.82,37847.0,108.7759,108.8152,108.7268,108.8152,37847.0
2025-02-10 12:50:00,110.82,110.89,110.8,110.89,47047.0,108.8152,108.8839,108.7956,108.8839,47047.0
2025-02-10 12:55:00,110.89,110.95,110.87,110.92,90796.0,108.8839,108.9428,108.8643,108.9134,90796.0
2025-02-10 13:00:00,110.92,110.94,110.84,110.86,54575.0,108.9134,108.933,108.8348,108.8545,54575.0
2025-02-10 13:05:00,110.85,110.9,110.79,110.86,59274.0,108.8447,108.8937,108.7857,108.8545,59274.0
2025-02-10 13:10:00,110.86,110.92,110.82,110.83,71404.0,108.8545,108.9134,108.8152,108.825,71404.0
2025-02-10 13:15:00,110.84,110.87,110.79,110.81,62710.0,108.8348,108.8643,108.7857,108.8054,62710.0
2025-02-10 13:20:00,110.82,110.9,110.8,110.88,64687.0,108.8152,108.8937,108.7956,108.8741,64687.0
2025-02-10 13:25:00,110.89,110.89,110.71,110.73,68377.0,108.8839,108.8839,108.7072,108.7268,68377.0
2025-02-10 13:30:00,110.74,110.83,110.72,110.82,36071.0,108.7366,108.825,108.717,108.8152,36071.0
2025-02-10 13:35:00,110.82,110.86,110.73,110.84,63920.0,108.8152,108.8545,108.7268,108.8348,63920.0
2025-02-10 13:40:00,110.84,110.88,110.71,110.72,66095.0,108.8348,108.8741,108.7072,108.717,66095.0
2025-02-10 13:45:00,110.73,110.86,110.72,110.82,66098.0,108.7268,108.8545,108.717,108.8152,66098.0
2025-02-10 13:50:00,110.83,110.83,110.76,110.82,44271.0,108.825,108.825,108.7563,108.8152,44271.0
2025-02-10 13:55:00,110.81,110.87,110.76,110.76,71992.0,108.8054,108.8643,108.7563,108.7563,71992.0
2025-02-10 14:00:00,110.77,110.88,110.75,110.84,51330.0,108.7661,108.8741,108.7465,108.8348,51330.0
2025-02-10 14:05:00,110.83,110.85,110.77,110.77,39403.0,108.825,108.8447,108.7661,108.7661,39403.0
2025-02-10 14:10:00,110.77,110.78,110.67,110.69,95604.0,108.7661,108.7759,108.6679,108.6875,95604.0
2025-02-10 14:15:00,110.7,110.79,110.69,110.73,46504.0,108.6974,108.7857,108.6875,108.7268,46504.0
2025-02-10 14:20:00,110.72,110.76,110.71,110.72,48175.0,108.717,108.7563,108.7072,108.717,48175.0
2025-02-10 14:25:00,110.73,110.75,110.68,110.74,58871.0,108.7268,108.7465,108.6777,108.7366,58871.0
2025-02-10 14:30:00,110.74,110.82,110.71,110.78,42044.0,108.7366,108.8152,108.7072,108.7759,42044.0
2025-02-10 14:35:00,110.79,110.79,110.71,110.72,55220.0,108.7857,108.7857,108.7072,108.717,55220.0
2025-02-10 14:40:00,110.73,110.73,110.64,110.67,48704.0,108.7268,108.7268,108.6384,108.6679,48704.0
2025-02-10 14:45:00,110.67,110.76,110.64,110.76,51664.0,108.6679,108.7563,108.6384,108.7563,51664.0
2025-02-10 14:50:00,110.76,110.79,110.74,110.77,38876.0,108.7563,108.7857,108.7366,108.7661,38876.0
2025-02-10 14:55:00,110.77,110.82,110.65,110.71,63737.0,108.7661,108.8152,108.6483,108.7072,63737.0
2025-02-10 15:00:00,110.7,110.77,110.7,110.76,50089.0,108.6974,108.7661,108.6974,108.7563,50089.0
2025-02-10 15:05:00,110.76,110.76,110.67,110.71,50501.0,108.7563,108.7563,108.6679,108.7072,50501.0
2025-02-10 15:10:00,110.72,110.74,110.66,110.7,37346.0,108.717,108.7366,108.6581,108.6974,37346.0
2025-02-10 15:15:00,110.7,110.71,110.62,110.63,64299.0,108.6974,108.7072,108.6188,108.6286,64299.0
2025-02-10 15:20:00,110.63,110.69,110.61,110.64,57031.0,108.6286,108.6875,108.609,108.6384,57031.0
2025-02-10 15:25:00,110.63,110.71,110.62,110.68,62226.0,108.6286,108.7072,108.6188,108.6777,62226.0
2025-02-10 15:30:00,110.67,110.73,110.63,110.7,74596.0,108.6679,108.7268,108.6286,108.6974,74596.0
2025-02-10 15:35:00,110.69,110.74,110.65,110.69,66931.0,108.6875,108.7366,108.6483,108.6875,66931.0
2025-02-10 15:40:00,110.69,110.83,110.67,110.83,79299.0,108.6875,108.825,108.6679,108.825,79299.0
2025-02-10 15:45:00,110.82,110.97,110.82,110.93,116298.0,108.8152,108.9625,108.8152,108.9232,116298.0
2025-02-10 15:50:00,110.93,110.94,110.65,110.89,236263.0,108.9232,108.933,108.6483,108.8839,236263.0
2025-02-10 15:55:00,110.88,111.03,110.81,110.99,588754.0,108.8741,109.0214,108.8054,108.9821,588754.0
2025-02-11 09:30:00,111.6,111.79,110.91,111.21,313091.0,109.5811,109.7676,108.9036,109.1981,313091.0
2025-02-11 09:35:00,111.22,111.23,110.82,110.93,127065.0,109.208,109.2178,108.8152,108.9232,127065.0
2025-02-11 09:40:00,110.94,111.16,110.94,111.03,126468.0,108.933,109.149,108.933,109.0214,126468.0
2025-02-11 09:45:00,111.02,111.06,110.82,110.96,74482.0,109.0116,109.0509,108.8152,108.9527,74482.0
2025-02-11 09:50:00,110.98,111.14,110.94,111.14,85731.0,108.9723,109.1294,108.933,109.1294,85731.0
2025-02-11 09:55:00,111.13,111.3,111.09,111.29,89189.0,109.1196,109.2865,109.0803,109.2767,89189.0
2025-02-11 10:00:00,111.27,111.29,110.91,111.26,117937.0,109.2571,109.2767,108.9036,109.2472,117937.0
2025-02-11 10:05:00,111.26,111.34,111.11,111.16,117949.0,109.2472,109.3258,109.0999,109.149,117949.0
2025-02-11 10:10:00,111.17,111.24,111.03,111.15,58721.0,109.1589,109.2276,109.0214,109.1392,58721.0
2025-02-11 10:15:00,111.14,111.35,111.07,111.13,115016.0,109.1294,109.3356,109.0607,109.1196,115016.0
2025-02-11 10:20:00,111.15,111.19,111.04,111.15,77619.0,109.1392,109.1785,109.0312,109.1392,77619.0
2025-02-11 10:25:00,111.15,111.27,111.07,111.18,81285.0,109.1392,109.2571,109.0607,109.1687,81285.0
2025-02-11 10:30:00,111.16,111.33,111.15,111.18,56165.0,109.149,109.316,109.1392,109.1687,56165.0
2025-02-11 10:35:00,111.16,111.33,111.14,111.3,49958.0,109.149,109.316,109.1294,109.2865,49958.0
2025-02-11 10:40:00,111.3,111.35,111.2,111.24,71569.0,109.2865,109.3356,109.1883,109.2276,71569.0
2025-02-11 10:45:00,111.23,111.39,111.17,111.39,65437.0,109.2178,109.3749,109.1589,109.3749,65437.0
2025-02-11 10:50:00,111.39,111.48,111.33,111.45,58432.0,109.3749,109.4633,109.316,109.4338,58432.0
2025-02-11 10:55:00,111.45,111.58,111.43,111.55,65084.0,109.4338,109.5614,109.4142,109.532,65084.0
2025-02-11 11:00:00,111.55,111.64,111.45,111.6,50061.0,109.532,109.6204,109.4338,109.5811,50061.0
2025-02-11 11:05:00,111.6,111.71,111.58,111.7,45686.0,109.5811,109.6891,109.5614,109.6793,45686.0
2025-02-11 11:10:00,111.7,111.79,111.69,111.76,69549.0,109.6793,109.7676,109.6695,109.7382,69549.0
2025-02-11 11:15:00,111.78,111.8,111.67,111.74,111718.0,109.7578,109.7775,109.6498,109.7186,111718.0
2025-02-11 11:20:00,111.76,111.77,111.62,111.72,60535.0,109.7382,109.748,109.6007,109.6989,60535.0
2025-02-11 11:25:00,111.71,111.79,111.66,111.75,73028.0,109.6891,109.7676,109.64,109.7284,73028.0
2025-02-11 11:30:00,111.75,111.88,111.65,111.66,110446.0,109.7284,109.856,109.6302,109.64,110446.0
2025-02-11 11:35:00,111.67,111.67,111.51,111.57,92692.0,109.6498,109.6498,109.4927,109.5516,92692.0
2025-02-11 11:40:00,111.57,111.8,111.56,111.79,109985.0,109.5516,109.7775,109.5418,109.7676,109985.0
2025-02-11 11:45:00,111.79,112.02,111.79,112.01,139339.0,109.7676,109.9935,109.7676,109.9837,139339.0
2025-02-11 11:50:00,112.02,112.18,111.97,112.12,65878.0,109.9935,110.1506,109.9444,110.0917,65878.0
2025-02-11 11:55:00,112.13,112.14,112.03,112.05,71102.0,110.1015,110.1113,110.0033,110.0229,71102.0
2025-02-11 12:00:00,112.05,112.13,111.95,112.1,66864.0,110.0229,110.1015,109.9248,110.072,66864.0
2025-02-11 12:05:00,112.09,112.17,112.04,112.16,54349.0,110.0622,110.1408,110.0131,110.131,54349.0
2025-02-11 12:10:00,112.15,112.31,112.12,112.24,103765.0,110.1211,110.2782,110.0917,110.2095,103765.0
2025-02-11 12:15:00,112.25,112.33,112.21,112.29,43155.0,110.2193,110.2979,110.18,110.2586,43155.0
2025-02-11 12:20:00,112.29,112.31,112.17,112.2,51820.0,110.2586,110.2782,110.1408,110.1702,51820.0
2025-02-11 12:25:00,112.21,112.3,112.19,112.28,48419.0,110.18,110.2684,110.1604,110.2488,48419.0
2025-02-11 12:30:00,112.29,112.4,112.28,112.38,82982.0,110.2586,110.3666,110.2488,110.347,82982.0
2025-02-11 12:35:00,112.39,112.41,112.26,112.27,66970.0,110.3568,110.3764,110.2291,110.239,66970.0
2025-02-11 12:40:00,112.27,112.3,112.2,112.25,87830.0,110.239,110.2684,110.1702,110.2193,87830.0
2025-02-11 12:45:00,112.26,112.26,112.12,112.16,43320.0,110.2291,110.2291,110.0917,110.131,43320.0
2025-02-11 12:50:00,112.15,112.18,112.04,112.08,42517.0,110.1211,110.1506,110.0131,110.0524,42517.0
2025-02-11 12:55:00,112.07,112.17,112.07,112.15,35347.0,110.0426,110.1408,110.0426,110.1211,35347.0
2025-02-11 13:00:00,112.15,112.17,112.0,112.02,52794.0,110.1211,110.1408,109.9738,109.9935,52794.0
2025-02-11 13:05:00,112.03,112.17,112.02,112.12,53720.0,110.0033,110.1408,109.9935,110.0917,53720.0
2025-02-11 13:10:00,112.12,112.2,112.11,112.15,44913.0,110.0917,110.1702,110.0819,110.1211,44913.0
2025-02-11 13:15:00,112.14,112.25,112.11,112.25,36054.0,110.1113,110.2193,110.0819,110.2193,36054.0
2025-02-11 13:20:00,112.24,112.3,112.22,112.25,55934.0,110.2095,110.2684,110.1899,110.2193,55934.0
2025-02-11 13:25:00,112.24,112.29,112.22,112.28,44875.0,110.2095,110.2586,110.1899,110.2488,44875.0
2025-02-11 13:30:00,112.29,112.34,112.27,112.3,51178.0,110.2586,110.3077,110.239,110.2684,51178.0
2025-02-11 13:35:00,112.3,112.38,112.26,112.34,68245.0,110.2684,110.347,110.2291,110.3077,68245.0
2025-02-11 13:40:00,112.34,112.46,112.33,112.45,75617.0,110.3077,110.4255,110.2979,110.4157,75617.0
2025-02-11 13:45:00,112.45,112.51,112.4,112.41,62367.0,110.4157,110.4746,110.3666,110.3764,62367.0
2025-02-11 13:50:00,112.41,112.45,112.33,112.37,52622.0,110.3764,110.4157,110.2979,110.3372,52622.0
2025-02-11 13:55:00,112.38,112.43,112.35,112.38,58348.0,110.347,110.3961,110.3175,110.347,58348.0
2025-02-11 14:00:00,112.37,112.37,112.24,112.28,46452.0,110.3372,110.3372,110.2095,110.2488,46452.0
2025-02-11 14:05:00,112.28,112.3,112.2,112.27,39767.0,110.2488,110.2684,110.1702,110.239,39767.0
2025-02-11 14:10:00,112.27,112.28,112.17,112.21,69385.0,110.239,110.2488,110.1408,110.18,69385.0
2025-02-11 14:15:00,112.21,112.22,112.14,112.17,62422.0,110.18,110.1899,110.1113,110.1408,62422.0
2025-02-11 14:20:00,112.16,112.21,112.11,112.14,56010.0,110.131,110.18,110.0819,110.1113,56010.0
2025-02-11 14:25:00,112.13,112.2,112.09,112.1,48055.0,110.1015,110.1702,110.0622,110.072,48055.0
2025-02-11 14:30:00,112.09,112.18,112.08,112.16,43466.0,110.0622,110.1506,110.0524,110.131,43466.0
2025-02-11 14:35:00,112.18,112.18,112.03,112.04,66384.0,110.1506,110.1506,110.0033,110.0131,66384.0
2025-02-11 14:40:00,112.03,112.05,111.98,112.03,80988.0,110.0033,110.0229,109.9542,110.0033,80988.0
2025-02-11 14:45:00,112.03,112.03,111.81,111.86,58570.0,110.0033,110.0033,109.7873,109.8364,58570.0
2025-02-11 14:50:00,111.87,111.98,111.84,111.98,53604.0,109.8462,109.9542,109.8167,109.9542,53604.0
2025-02-11 14:55:00,111.98,112.01,111.9,111.92,36114.0,109.9542,109.9837,109.8757,109.8953,36114.0
2025-02-11 15:00:00,111.93,111.94,111.84,111.86,79453.0,109.9051,109.9149,109.8167,109.8364,79453.0
2025-02-11 15:05:00,111.86,111.9,111.79,111.79,56966.0,109.8364,109.8757,109.7676,109.7676,56966.0
2025-02-11 15:10:00,111.8,111.92,111.8,111.89,70472.0,109.7775,109.8953,109.7775,109.8658,70472.0
2025-02-11 15:15:00,111.89,111.9,111.78,111.8,64277.0,109.8658,109.8757,109.7578,109.7775,64277.0
2025-02-11 15:20:00,111.8,111.8,111.64,111.78,156058.0,109.7775,109.7775,109.6204,109.7578,156058.0
2025-02-11 15:25:00,111.78,111.78,111.5,111.51,185714.0,109.7578,109.7578,109.4829,109.4927,185714.0
2025-02-11 15:30:00,111.51,111.7,111.38,111.7,186443.0,109.4927,109.6793,109.3651,109.6793,186443.0
2025-02-11 15:35:00,111.7,111.87,111.66,111.68,112709.0,109.6793,109.8462,109.64,109.6596,112709.0
2025-02-11 15:40:00,111.69,111.76,111.57,111.64,110307.0,109.6695,109.7382,109.5516,109.6204,110307.0
2025-02-11 15:45:00,111.63,111.76,111.61,111.73,110996.0,109.6105,109.7382,109.5909,109.7087,110996.0
2025-02-11 15:50:00,111.74,111.75,111.55,111.65,252367.0,109.7186,109.7284,109.532,109.6302,252367.0
2025-02-11 15:55:00,111.65,111.76,111.53,111.72,569985.0,109.6302,109.7382,109.5123,109.6989,569985.0
2025-02-12 09:30:00,110.05,110.05,109.31,109.56,246024.0,109.0557,109.0557,108.3223,108.5701,246024.0
2025-02-12 09:35:00,109.53,109.53,109.05,109.4,162485.0,108.5404,108.5404,108.0647,108.4115,162485.0
2025-02-12 09:40:00,109.39,109.62,109.23,109.58,126470.0,108.4016,108.6295,108.2431,108.5899,126470.0
2025-02-12 09:45:00,109.57,109.86,109.52,109.79,141447.0,108.58,108.8674,108.5305,108.798,141447.0
2025-02-12 09:50:00,109.81,109.91,109.67,109.7,87570.0,108.8178,108.9169,108.6791,108.7088,87570.0
2025-02-12 09:55:00,109.72,109.97,109.71,109.95,99137.0,108.7286,108.9764,108.7187,108.9566,99137.0
2025-02-12 10:00:00,109.95,110.09,109.86,110.0,127666.0,108.9566,109.0953,108.8674,109.0061,127666.0
2025-02-12 10:05:00,109.98,110.13,109.89,110.1,159938.0,108.9863,109.1349,108.8971,109.1052,159938.0
2025-02-12 10:10:00,110.11,110.23,109.94,109.96,87411.0,109.1151,109.234,108.9467,108.9665,87411.0
2025-02-12 10:15:00,109.97,110.19,109.77,109.78,124824.0,108.9764,109.1944,108.7782,108.7881,124824.0
2025-02-12 10:20:00,109.8,109.83,109.56,109.72,79196.0,108.8079,108.8377,108.5701,108.7286,79196.0
2025-02-12 10:25:00,109.73,109.78,109.41,109.53,280149.0,108.7386,108.7881,108.4214,108.5404,280149.0
2025-02-12 10:30:00,109.55,109.65,109.51,109.53,106425.0,108.5602,108.6593,108.5205,108.5404,106425.0
2025-02-12 10:35:00,109.51,109.56,109.35,109.37,140211.0,108.5205,108.5701,108.362,108.3818,140211.0
2025-02-12 10:40:00,109.37,109.38,109.12,109.27,134491.0,108.3818,108.3917,108.1341,108.2827,134491.0
2025-02-12 10:45:00,109.28,109.34,109.06,109.31,123758.0,108.2926,108.3521,108.0746,108.3223,123758.0
2025-02-12 10:50:00,109.3,109.41,109.2,109.33,117661.0,108.3124,108.4214,108.2133,108.3422,117661.0
2025-02-12 10:55:00,109.32,109.32,109.16,109.19,58963.0,108.3323,108.3323,108.1737,108.2034,58963.0
2025-02-12 11:00:00,109.17,109.27,109.08,109.09,88758.0,108.1836,108.2827,108.0944,108.1043,88758.0
2025-02-12 11:05:00,109.07,109.08,108.95,108.96,93799.0,108.0845,108.0944,107.9656,107.9755,93799.0
2025-02-12 11:10:00,108.96,108.96,108.7,108.73,124750.0,107.9755,107.9755,107.7179,107.7476,124750.0
2025-02-12 11:15:00,108.73,109.0,108.71,109.0,73591.0,107.7476,108.0152,107.7278,108.0152,73591.0
2025-02-12 11:20:00,109.02,109.02,108.84,108.88,96629.0,108.035,108.035,107.8566,107.8962,96629.0
2025-02-12 11:25:00,108.88,108.92,108.76,108.84,70692.0,107.8962,107.9359,107.7773,107.8566,70692.0
2025-02-12 11:30:00,108.86,108.9,108.72,108.77,103307.0,107.8764,107.9161,107.7377,107.7872,103307.0
2025-02-12 11:35:00,108.75,108.77,108.66,108.74,74443.0,107.7674,107.7872,107.6782,107.7575,74443.0
2025-02-12 11:40:00,108.75,108.87,108.68,108.86,94918.0,107.7674,107.8863,107.698,107.8764,94918.0
2025-02-12 11:45:00,108.86,108.87,108.75,108.86,111650.0,107.8764,107.8863,107.7674,107.8764,111650.0
2025-02-12 11:50:00,108.86,109.07,108.83,108.96,123307.0,107.8764,108.0845,107.8467,107.9755,123307.0
2025-02-12 11:55:00,108.97,109.12,108.97,109.1,64235.0,107.9854,108.1341,107.9854,108.1142,64235.0
2025-02-12 12:00:00,109.12,109.16,108.53,108.53,140293.0,108.1341,108.1737,107.5494,107.5494,140293.0
2025-02-12 12:05:00,108.54,108.83,108.42,108.83,109625.0,107.5593,107.8467,107.4404,107.8467,109625.0
2025-02-12 12:10:00,108.82,108.82,108.64,108.74,89963.0,107.8368,107.8368,107.6584,107.7575,89963.0
2025-02-12 12:15:00,108.76,108.86,108.62,108.65,75683.0,107.7773,107.8764,107.6386,107.6683,75683.0
2025-02-12 12:20:00,108.65,108.68,108.57,108.63,87095.0,107.6683,107.698,107.589,107.6485,87095.0
2025-02-12 12:25:00,108.63,108.69,108.6,108.61,47969.0,107.6485,107.708,107.6188,107.6287,47969.0
2025-02-12 12:30:00,108.6,108.64,108.46,108.61,98718.0,107.6188,107.6584,107.48,107.6287,98718.0
2025-02-12 12:35:00,108.62,108.73,108.61,108.67,58671.0,107.6386,107.7476,107.6287,107.6881,58671.0
2025-02-12 12:40:00,108.67,108.71,108.63,108.66,84461.0,107.6881,107.7278,107.6485,107.6782,84461.0
2025-02-12 12:45:00,108.66,108.71,108.56,108.6,89812.0,107.6782,107.7278,107.5791,107.6188,89812.0
2025-02-12 12:50:00,108.6,108.75,108.58,108.66,67926.0,107.6188,107.7674,107.5989,107.6782,67926.0
2025-02-12 12:55:00,108.66,108.7,108.53,108.56,59085.0,107.6782,107.7179,107.5494,107.5791,59085.0
2025-02-12 13:00:00,108.55,108.56,108.21,108.21,108410.0,107.5692,107.5791,107.2323,107.2323,108410.0
2025-02-12 13:05:00,108.23,108.36,108.13,108.34,84183.0,107.2521,107.3809,107.153,107.3611,84183.0
2025-02-12 13:10:00,108.33,108.37,108.25,108.29,136840.0,107.3512,107.3908,107.2719,107.3116,136840.0
2025-02-12 13:15:00,108.28,108.34,108.15,108.21,85423.0,107.3017,107.3611,107.1728,107.2323,85423.0
2025-02-12 13:20:00,108.24,108.26,107.97,108.0,109543.0,107.262,107.2818,106.9945,107.0242,109543.0
2025-02-12 13:25:00,107.99,108.12,107.98,108.06,78802.0,107.0143,107.1431,107.0044,107.0836,78802.0
2025-02-12 13:30:00,108.06,108.12,107.92,107.92,61477.0,107.0836,107.1431,106.9449,106.9449,61477.0
2025-02-12 13:35:00,107.94,107.95,107.82,107.92,67643.0,106.9647,106.9746,106.8458,106.9449,67643.0
2025-02-12 13:40:00,107.94,107.96,107.78,107.84,117538.0,106.9647,106.9845,106.8062,106.8656,117538.0
2025-02-12 13:45:00,107.85,108.0,107.85,107.92,78471.0,106.8755,107.0242,106.8755,106.9449,78471.0
2025-02-12 13:50:00,107.92,107.98,107.91,107.96,48126.0,106.9449,107.0044,106.935,106.9845,48126.0
2025-02-12 13:55:00,107.96,108.04,107.94,108.0,63716.0,106.9845,107.0638,106.9647,107.0242,63716.0
2025-02-12 14:00:00,107.98,108.01,107.78,107.8,153503.0,107.0044,107.0341,106.8062,106.826,153503.0
2025-02-12 14:05:00,107.81,107.82,107.6,107.77,128468.0,106.8359,106.8458,106.6278,106.7963,128468.0
2025-02-12 14:10:00,107.77,107.83,107.68,107.82,59191.0,106.7963,106.8557,106.7071,106.8458,59191.0
2025-02-12 14:15:00,107.83,107.85,107.68,107.68,111966.0,106.8557,106.8755,106.7071,106.7071,111966.0
2025-02-12 14:20:00,107.68,107.8,107.64,107.72,168881.0,106.7071,106.826,106.6674,106.7467,168881.0
2025-02-12 14:25:00,107.72,107.76,107.65,107.73,87157.0,106.7467,106.7864,106.6773,106.7566,87157.0
2025-02-12 14:30:00,107.74,107.91,107.71,107.9,174340.0,106.7665,106.935,106.7368,106.9251,174340.0
2025-02-12 14:35:00,107.9,107.99,107.81,107.98,99758.0,106.9251,107.0143,106.8359,107.0044,99758.0
2025-02-12 14:40:00,107.98,107.99,107.77,107.92,248315.0,107.0044,107.0143,106.7963,106.9449,248315.0
2025-02-12 14:45:00,107.92,108.04,107.92,108.04,60716.0,106.9449,107.0638,106.9449,107.0638,60716.0
2025-02-12 14:50:00,108.02,108.05,107.97,108.0,72684.0,107.044,107.0737,106.9945,107.0242,72684.0
2025-02-12 14:55:00,108.0,108.1,107.95,108.02,59448.0,107.0242,107.1233,106.9746,107.044,59448.0
2025-02-12 15:00:00,108.03,108.09,108.0,108.05,41527.0,107.0539,107.1134,107.0242,107.0737,41527.0
2025-02-12 15:05:00,108.06,108.12,108.02,108.1,38394.0,107.0836,107.1431,107.044,107.1233,38394.0
2025-02-12 15:10:00,108.07,108.12,107.99,108.04,59499.0,107.0936,107.1431,107.0143,107.0638,59499.0
2025-02-12 15:15:00,108.04,108.07,107.92,108.0,106570.0,107.0638,107.0936,106.9449,107.0242,106570.0
2025-02-12 15:20:00,108.01,108.02,107.91,107.94,82967.0,107.0341,107.044,106.935,106.9647,82967.0
2025-02-12 15:25:00,107.95,107.95,107.61,107.64,168431.0,106.9746,106.9746,106.6377,106.6674,168431.0
2025-02-12 15:30:00,107.65,107.73,107.56,107.6,159874.0,106.6773,106.7566,106.5882,106.6278,159874.0
2025-02-12 15:35:00,107.6,107.75,107.54,107.66,157888.0,106.6278,106.7764,106.5683,106.6873,157888.0
2025-02-12 15:40:00,107.66,107.69,107.46,107.47,187051.0,106.6873,106.717,106.4891,106.499,187051.0
2025-02-12 15:45:00,107.47,107.49,107.33,107.41,309849.0,106.499,106.5188,106.3602,106.4395,309849.0
2025-02-12 15:50:00,107.42,107.51,107.19,107.43,401211.0,106.4494,106.5386,106.2215,106.4593,401211.0
2025-02-12 15:55:00,107.43,107.54,107.18,107.38,1199946.0,106.4593,106.5683,106.2116,106.4098,1199946.0
2025-02-13 09:30:00,107.15,107.42,106.6,106.64,424453.0,106.1819,106.4494,105.6368,105.6765,424453.0
2025-02-13 09:35:00,106.62,107.23,106.52,107.15,145082.0,105.6567,106.2611,105.5576,106.1819,145082.0
2025-02-13 09:40:00,107.18,107.38,107.02,107.34,163191.0,106.2116,106.4098,106.053,106.3701,163191.0
2025-02-13 09:45:00,107.31,107.4,107.21,107.37,114745.0,106.3404,106.4296,106.2413,106.3999,114745.0
2025-02-13 09:50:00,107.37,107.4,107.17,107.38,70503.0,106.3999,106.4296,106.2017,106.4098,70503.0
2025-02-13 09:55:00,107.39,107.66,107.35,107.56,147761.0,106.4197,106.6873,106.3801,106.5882,147761.0
2025-02-13 10:00:00,107.57,107.73,107.48,107.6,110732.0,106.5981,106.7566,106.5089,106.6278,110732.0
2025-02-13 10:05:00,107.6,107.77,107.59,107.65,115723.0,106.6278,106.7963,106.6179,106.6773,115723.0
2025-02-13 10:10:00,107.67,107.84,107.66,107.84,89209.0,106.6972,106.8656,106.6873,106.8656,89209.0
2025-02-13 10:15:00,107.83,107.83,107.59,107.8,57561.0,106.8557,106.8557,106.6179,106.826,57561.0
2025-02-13 10:20:00,107.81,107.86,107.71,107.8,73122.0,106.8359,106.8855,106.7368,106.826,73122.0
2025-02-13 10:25:00,107.79,107.88,107.69,107.76,128062.0,106.8161,106.9053,106.717,106.7864,128062.0
2025-02-13 10:30:00,107.74,107.83,107.6,107.7,57859.0,106.7665,106.8557,106.6278,106.7269,57859.0
2025-02-13 10:35:00,107.72,107.86,107.68,107.71,63548.0,106.7467,106.8855,106.7071,106.7368,63548.0
2025-02-13 10:40:00,107.72,107.89,107.71,107.82,75980.0,106.7467,106.9152,106.7368,106.8458,75980.0
2025-02-13 10:45:00,107.82,107.87,107.67,107.79,94786.0,106.8458,106.8954,106.6972,106.8161,94786.0
2025-02-13 10:50:00,107.79,107.87,107.62,107.72,48058.0,106.8161,106.8954,106.6476,106.7467,48058.0
2025-02-13 10:55:00,107.73,107.93,107.68,107.93,61521.0,106.7566,106.9548,106.7071,106.9548,61521.0
2025-02-13 11:00:00,107.94,108.01,107.85,107.98,78688.0,106.9647,107.0341,106.8755,107.0044,78688.0
2025-02-13 11:05:00,107.97,108.01,107.75,107.76,472805.0,106.9945,107.0341,106.7764,106.7864,472805.0
2025-02-13 11:10:00,107.77,107.84,107.73,107.77,49526.0,106.7963,106.8656,106.7566,106.7963,49526.0
2025-02-13 11:15:00,107.77,107.79,107.54,107.66,108085.0,106.7963,106.8161,106.5683,106.6873,108085.0
2025-02-13 11:20:00,107.68,107.88,107.67,107.83,90180.0,106.7071,106.9053,106.6972,106.8557,90180.0
2025-02-13 11:25:00,107.83,108.08,107.82,108.07,174722.0,106.8557,107.1035,106.8458,107.0936,174722.0
2025-02-13 11:30:00,108.08,108.15,108.02,108.11,74824.0,107.1035,107.1728,107.044,107.1332,74824.0
2025-02-13 11:35:00,108.11,108.17,107.91,107.95,47641.0,107.1332,107.1926,106.935,106.9746,47641.0
2025-02-13 11:40:00,107.96,107.97,107.75,107.76,341413.0,106.9845,106.9945,106.7764,106.7864,341413.0
2025-02-13 11:45:00,107.76,107.76,107.66,107.72,101915.0,106.7864,106.7864,106.6873,106.7467,101915.0
2025-02-13 11:50:00,107.74,107.91,107.72,107.91,111195.0,106.7665,106.935,106.7467,106.935,111195.0
2025-02-13 11:55:00,107.91,107.94,107.81,107.9,114828.0,106.935,106.9647,106.8359,106.9251,114828.0
2025-02-13 12:00:00,107.9,107.92,107.7,107.71,84372.0,106.9251,106.9449,106.7269,106.7368,84372.0
2025-02-13 12:05:00,107.7,107.72,107.54,107.55,84128.0,106.7269,106.7467,106.5683,106.5783,84128.0
2025-02-13 12:10:00,107.55,107.66,107.46,107.62,116052.0,106.5783,106.6873,106.4891,106.6476,116052.0
2025-02-13 12:15:00,107.63,107.7,107.59,107.61,56713.0,106.6575,106.7269,106.6179,106.6377,56713.0
2025-02-13 12:20:00,107.61,107.74,107.6,107.69,48508.0,106.6377,106.7665,106.6278,106.717,48508.0
2025-02-13 12:25:00,107.73,107.87,107.63,107.87,88483.0,106.7566,106.8954,106.6575,106.8954,88483.0
2025-02-13 12:30:00,107.87,107.95,107.79,107.89,354429.0,106.8954,106.9746,106.8161,106.9152,354429.0
2025-02-13 12:35:00,107.9,108.01,107.86,107.9,106499.0,106.9251,107.0341,106.8855,106.9251,106499.0
2025-02-13 12:40:00,107.92,108.04,107.89,108.04,83891.0,106.9449,107.0638,106.9152,107.0638,83891.0
2025-02-13 12:45:00,108.04,108.08,107.93,107.95,63475.0,107.0638,107.1035,106.9548,106.9746,63475.0
2025-02-13 12:50:00,107.94,107.95,107.79,107.88,311583.0,106.9647,106.9746,106.8161,106.9053,311583.0
2025-02-13 12:55:00,107.87,107.9,107.68,107.78,42106.0,106.8954,106.9251,106.7071,106.8062,42106.0
2025-02-13 13:00:00,107.8,107.9,107.77,107.87,26654.0,106.826,106.9251,106.7963,106.8954,26654.0
2025-02-13 13:05:00,107.88,107.96,107.86,107.95,28656.0,106.9053,106.9845,106.8855,106.9746,28656.0
2025-02-13 13:10:00,107.94,108.09,107.93,108.02,56697.0,106.9647,107.1134,106.9548,107.044,56697.0
2025-02-13 13:15:00,108.03,108.03,107.88,107.92,74970.0,107.0539,107.0539,106.9053,106.9449,74970.0
2025-02-13 13:20:00,107.94,107.99,107.92,107.97,45852.0,106.9647,107.0143,106.9449,106.9945,45852.0
2025-02-13 13:25:00,107.97,108.11,107.96,108.09,96035.0,106.9945,107.1332,106.9845,107.1134,96035.0
2025-02-13 13:30:00,108.09,108.1,108.02,108.04,39241.0,107.1134,107.1233,107.044,107.0638,39241.0
2025-02-13 13:35:00,108.04,108.11,108.0,108.11,78700.0,107.0638,107.1332,107.0242,107.1332,78700.0
2025-02-13 13:40:00,108.11,108.19,108.0,108.1,121439.0,107.1332,107.2125,107.0242,107.1233,121439.0
2025-02-13 13:45:00,108.09,108.16,108.06,108.15,57129.0,107.1134,107.1827,107.0836,107.1728,57129.0
2025-02-13 13:50:00,108.15,108.15,107.97,108.07,64105.0,107.1728,107.1728,106.9945,107.0936,64105.0
2025-02-13 13:55:00,108.08,108.24,108.01,108.23,53736.0,107.1035,107.262,107.0341,107.2521,53736.0
2025-02-13 14:00:00,108.23,108.26,108.09,108.22,64472.0,107.2521,107.2818,107.1134,107.2422,64472.0
2025-02-13 14:05:00,108.21,108.26,108.16,108.22,50600.0,107.2323,107.2818,107.1827,107.2422,50600.0
2025-02-13 14:10:00,108.22,108.33,108.16,108.33,56529.0,107.2422,107.3512,107.1827,107.3512,56529.0
2025-02-13 14:15:00,108.33,108.39,108.29,108.31,54228.0,107.3512,107.4107,107.3116,107.3314,54228.0
2025-02-13 14:20:00,108.32,108.33,108.26,108.29,41690.0,107.3413,107.3512,107.2818,107.3116,41690.0
2025-02-13 14:25:00,108.28,108.28,108.15,108.2,71930.0,107.3017,107.3017,107.1728,107.2224,71930.0
2025-02-13 14:30:00,108.2,108.27,108.1,108.15,484245.0,107.2224,107.2917,107.1233,107.1728,484245.0
2025-02-13 14:35:00,108.15,108.25,108.13,108.17,96952.0,107.1728,107.2719,107.153,107.1926,96952.0
2025-02-13 14:40:00,108.16,108.22,108.07,108.09,49787.0,107.1827,107.2422,107.0936,107.1134,49787.0
2025-02-13 14:45:00,108.09,108.15,107.99,108.0,114114.0,107.1134,107.1728,107.0143,107.0242,114114.0
2025-02-13 14:50:00,108.01,108.11,107.99,108.1,42632.0,107.0341,107.1332,107.0143,107.1233,42632.0
2025-02-13 14:55:00,108.09,108.15,108.06,108.12,50092.0,107.1134,107.1728,107.0836,107.1431,50092.0
2025-02-13 15:00:00,108.11,108.13,108.01,108.04,55702.0,107.1332,107.153,107.0341,107.0638,55702.0
2025-02-13 15:05:00,108.04,108.06,107.95,108.0,75741.0,107.0638,107.0836,106.9746,107.0242,75741.0
2025-02-13 15:10:00,108.0,108.0,107.91,107.93,61296.0,107.0242,107.0242,106.935,106.9548,61296.0
2025-02-13 15:15:00,107.94,108.03,107.91,108.0,58111.0,106.9647,107.0539,106.935,107.0242,58111.0
2025-02-13 15:20:00,108.0,108.03,107.88,107.95,58303.0,107.0242,107.0539,106.9053,106.9746,58303.0
2025-02-13 15:25:00,107.96,108.1,107.95,108.09,54051.0,106.9845,107.1233,106.9746,107.1134,54051.0
2025-02-13 15:30:00,108.09,108.28,108.08,108.25,67431.0,107.1134,107.3017,107.1035,107.2719,67431.0
2025-02-13 15:35:00,108.25,108.41,108.2,108.33,77514.0,107.2719,107.4305,107.2224,107.3512,77514.0
2025-02-13 15:40:00,108.32,108.36,108.08,108.12,94859.0,107.3413,107.3809,107.1035,107.1431,94859.0
2025-02-13 15:45:00,108.11,108.22,108.08,108.1,108426.0,107.1332,107.2422,107.1035,107.1233,108426.0
2025-02-13 15:50:00,108.1,108.2,108.06,108.08,205779.0,107.1233,107.2224,107.0836,107.1035,205779.0
2025-02-13 15:55:00,108.08,108.15,108.03,108.13,447022.0,107.1035,107.1728,107.0539,107.153,447022.0
2025-02-14 09:30:00,108.52,109.21,108.33,108.8,650465.0,107.5395,108.2233,107.3512,107.817,650465.0
2025-02-14 09:35:00,108.8,109.99,108.8,109.9,397962.0,107.817,108.9962,107.817,108.907,397962.0
2025-02-14 09:40:00,109.87,110.2,109.77,110.2,279277.0,108.8773,109.2043,108.7782,109.2043,279277.0
2025-02-14 09:45:00,110.19,110.23,109.5,109.65,286194.0,109.1944,109.234,108.5106,108.6593,286194.0
2025-02-14 09:50:00,109.66,109.85,109.55,109.7,105338.0,108.6692,108.8575,108.5602,108.7088,105338.0
2025-02-14 09:55:00,109.71,109.71,109.53,109.53,87769.0,108.7187,108.7187,108.5404,108.5404,87769.0
2025-02-14 10:00:00,109.56,109.56,109.19,109.2,104120.0,108.5701,108.5701,108.2034,108.2133,104120.0
2025-02-14 10:05:00,109.22,109.31,109.08,109.23,147690.0,108.2332,108.3223,108.0944,108.2431,147690.0
2025-02-14 10:10:00,109.2,109.2,108.9,108.91,87763.0,108.2133,108.2133,107.9161,107.926,87763.0
2025-02-14 10:15:00,108.92,109.18,108.84,108.98,130528.0,107.9359,108.1935,107.8566,107.9953,130528.0
2025-02-14 10:20:00,109.0,109.13,108.97,109.07,72848.0,108.0152,108.144,107.9854,108.0845,72848.0
2025-02-14 10:25:00,109.05,109.09,108.91,108.94,119103.0,108.0647,108.1043,107.926,107.9557,119103.0
2025-02-14 10:30:00,108.95,109.06,108.94,108.97,144575.0,107.9656,108.0746,107.9557,107.9854,144575.0
2025-02-14 10:35:00,108.96,109.05,108.9,108.98,56053.0,107.9755,108.0647,107.9161,107.9953,56053.0
2025-02-14 10:40:00,108.97,109.05,108.82,108.95,69851.0,107.9854,108.0647,107.8368,107.9656,69851.0
2025-02-14 10:45:00,108.96,109.12,108.93,109.09,66513.0,107.9755,108.1341,107.9458,108.1043,66513.0
2025-02-14 10:50:00,109.08,109.23,109.03,109.23,132304.0,108.0944,108.2431,108.0449,108.2431,132304.0
2025-02-14 10:55:00,109.22,109.29,109.18,109.24,70630.0,108.2332,108.3025,108.1935,108.253,70630.0
2025-02-14 11:00:00,109.23,109.32,109.22,109.25,48742.0,108.2431,108.3323,108.2332,108.2629,48742.0
2025-02-14 11:05:00,109.24,109.24,109.11,109.15,46032.0,108.253,108.253,108.1242,108.1638,46032.0
2025-02-14 11:10:00,109.15,109.23,109.0,109.05,121701.0,108.1638,108.2431,108.0152,108.0647,121701.0
2025-02-14 11:15:00,109.05,109.16,109.01,109.02,54970.0,108.0647,108.1737,108.0251,108.035,54970.0
2025-02-14 11:20:00,109.02,109.03,108.94,109.02,58854.0,108.035,108.0449,107.9557,108.035,58854.0
2025-02-14 11:25:00,109.03,109.18,109.02,109.13,50011.0,108.0449,108.1935,108.035,108.144,50011.0
2025-02-14 11:30:00,109.12,109.17,109.03,109.1,92137.0,108.1341,108.1836,108.0449,108.1142,92137.0
2025-02-14 11:35:00,109.13,109.32,109.11,109.31,85590.0,108.144,108.3323,108.1242,108.3223,85590.0
2025-02-14 11:40:00,109.3,109.33,109.2,109.25,77772.0,108.3124,108.3422,108.2133,108.2629,77772.0
2025-02-14 11:45:00,109.25,109.27,109.17,109.26,49613.0,108.2629,108.2827,108.1836,108.2728,49613.0
2025-02-14 11:50:00,109.26,109.27,109.19,109.27,42482.0,108.2728,108.2827,108.2034,108.2827,42482.0
2025-02-14 11:55:00,109.26,109.27,109.21,109.21,59263.0,108.2728,108.2827,108.2233,108.2233,59263.0
2025-02-14 12:00:00,109.22,109.27,109.09,109.11,48258.0,108.2332,108.2827,108.1043,108.1242,48258.0
2025-02-14 12:05:00,109.11,109.19,109.05,109.13,50244.0,108.1242,108.2034,108.0647,108.144,50244.0
2025-02-14 12:10:00,109.13,109.13,108.99,109.08,65737.0,108.144,108.144,108.0052,108.0944,65737.0
2025-02-14 12:15:00,109.08,109.1,108.94,108.98,47145.0,108.0944,108.1142,107.9557,107.9953,47145.0
2025-02-14 12:20:00,108.98,109.0,108.88,108.91,72063.0,107.9953,108.0152,107.8962,107.926,72063.0
2025-02-14 12:25:00,108.91,109.0,108.91,108.97,62453.0,107.926,108.0152,107.926,107.9854,62453.0
2025-02-14 12:30:00,108.97,108.97,108.82,108.89,71893.0,107.9854,107.9854,107.8368,107.9061,71893.0
2025-02-14 12:35:00,108.9,108.94,108.85,108.88,83988.0,107.9161,107.9557,107.8665,107.8962,83988.0
2025-02-14 12:40:00,108.87,108.87,108.74,108.74,76945.0,107.8863,107.8863,107.7575,107.7575,76945.0
2025-02-14 12:45:00,108.75,108.79,108.72,108.77,34991.0,107.7674,107.807,107.7377,107.7872,34991.0
2025-02-14 12:50:00,108.78,108.83,108.76,108.8,43622.0,107.7971,107.8467,107.7773,107.817,43622.0
2025-02-14 12:55:00,108.8,108.84,108.68,108.7,44372.0,107.817,107.8566,107.698,107.7179,44372.0
2025-02-14 13:00:00,108.69,108.69,108.56,108.58,118596.0,107.708,107.708,107.5791,107.5989,118596.0
2025-02-14 13:05:00,108.58,108.7,108.56,108.64,49643.0,107.5989,107.7179,107.5791,107.6584,49643.0
2025-02-14 13:10:00,108.64,108.77,108.64,108.69,90984.0,107.6584,107.7872,107.6584,107.708,90984.0
2025-02-14 13:15:00,108.69,108.84,108.65,108.81,36644.0,107.708,107.8566,107.6683,107.8269,36644.0
2025-02-14 13:20:00,108.81,108.84,108.72,108.75,47748.0,107.8269,107.8566,107.7377,107.7674,47748.0
2025-02-14 13:25:00,108.77,108.83,108.77,108.8,34674.0,107.7872,107.8467,107.7872,107.817,34674.0
2025-02-14 13:30:00,108.82,108.82,108.76,108.76,74818.0,107.8368,107.8368,107.7773,107.7773,74818.0
2025-02-14 13:35:00,108.75,108.76,108.63,108.64,62507.0,107.7674,107.7773,107.6485,107.6584,62507.0
2025-02-14 13:40:00,108.64,108.64,108.54,108.57,98330.0,107.6584,107.6584,107.5593,107.589,98330.0
2025-02-14 13:45:00,108.56,108.69,108.56,108.66,83094.0,107.5791,107.708,107.5791,107.6782,83094.0
2025-02-14 13:50:00,108.66,108.66,108.58,108.62,113508.0,107.6782,107.6782,107.5989,107.6386,113508.0
2025-02-14 13:55:00,108.62,108.7,108.59,108.65,56514.0,107.6386,107.7179,107.6089,107.6683,56514.0
2025-02-14 14:00:00,108.64,108.68,108.6,108.67,54868.0,107.6584,107.698,107.6188,107.6881,54868.0
2025-02-14 14:05:00,108.68,108.72,108.63,108.71,91969.0,107.698,107.7377,107.6485,107.7278,91969.0
2025-02-14 14:10:00,108.72,108.78,108.69,108.78,63660.0,107.7377,107.7971,107.708,107.7971,63660.0
2025-02-14 14:15:00,108.78,108.79,108.7,108.7,53862.0,107.7971,107.807,107.7179,107.7179,53862.0
2025-02-14 14:20:00,108.7,108.7,108.62,108.63,47570.0,107.7179,107.7179,107.6386,107.6485,47570.0
2025-02-14 14:25:00,108.62,108.62,108.48,108.5,77749.0,107.6386,107.6386,107.4998,107.5197,77749.0
2025-02-14 14:30:00,108.5,108.68,108.5,108.68,57538.0,107.5197,107.698,107.5197,107.698,57538.0
2025-02-14 14:35:00,108.68,108.75,108.64,108.73,42522.0,107.698,107.7674,107.6584,107.7476,42522.0
2025-02-14 14:40:00,108.72,108.73,108.63,108.64,54092.0,107.7377,107.7476,107.6485,107.6584,54092.0
2025-02-14 14:45:00,108.63,108.7,108.63,108.67,64497.0,107.6485,107.7179,107.6485,107.6881,64497.0
2025-02-14 14:50:00,108.68,108.74,108.62,108.64,61097.0,107.698,107.7575,107.6386,107.6584,61097.0
2025-02-14 14:55:00,108.64,108.64,108.52,108.6,141248.0,107.6584,107.6584,107.5395,107.6188,141248.0
2025-02-14 15:00:00,108.6,108.67,108.6,108.67,48163.0,107.6188,107.6881,107.6188,107.6881,48163.0
2025-02-14 15:05:00,108.66,108.69,108.62,108.66,52315.0,107.6782,107.708,107.6386,107.6782,52315.0
2025-02-14 15:10:00,108.66,108.7,108.61,108.68,118242.0,107.6782,107.7179,107.6287,107.698,118242.0
2025-02-14 15:15:00,108.69,108.71,108.56,108.59,98157.0,107.708,107.7278,107.5791,107.6089,98157.0
2025-02-14 15:20:00,108.59,108.6,108.49,108.49,98253.0,107.6089,107.6188,107.5098,107.5098,98253.0
2025-02-14 15:25:00,108.49,108.49,108.35,108.37,128602.0,107.5098,107.5098,107.371,107.3908,128602.0
2025-02-14 15:30:00,108.38,108.49,108.32,108.45,113216.0,107.4008,107.5098,107.3413,107.4701,113216.0
2025-02-14 15:35:00,108.45,108.47,108.41,108.43,86455.0,107.4701,107.4899,107.4305,107.4503,86455.0
2025-02-14 15:40:00,108.43,108.45,108.25,108.26,128523.0,107.4503,107.4701,107.2719,107.2818,128523.0
2025-02-14 15:45:00,108.26,108.31,108.18,108.31,183274.0,107.2818,107.3314,107.2026,107.3314,183274.0
2025-02-14 15:50:00,108.3,108.34,108.19,108.3,163269.0,107.3215,107.3611,107.2125,107.3215,163269.0
2025-02-14 15:55:00,108.3,108.36,108.1,108.22,758625.0,107.3215,107.3809,107.1233,107.2422,758625.0
2025-02-18 09:30:00,108.63,108.8,108.32,108.76,368757.0,107.6485,107.817,107.3413,107.7773,368757.0
2025-02-18 09:35:00,108.71,109.18,108.61,108.97,182906.0,107.7278,108.1935,107.6287,107.9854,182906.0
2025-02-18 09:40:00,108.98,108.99,108.64,108.68,122306.0,107.9953,108.0052,107.6584,107.698,122306.0
2025-02-18 09:45:00,108.68,108.82,108.6,108.69,279597.0,107.698,107.8368,107.6188,107.708,279597.0
2025-02-18 09:50:00,108.7,108.8,108.61,108.74,154241.0,107.7179,107.817,107.6287,107.7575,154241.0
2025-02-18 09:55:00,108.75,109.29,108.69,109.27,115368.0,107.7674,108.3025,107.708,108.2827,115368.0
2025-02-18 10:00:00,109.28,109.76,109.26,109.56,187829.0,108.2926,108.7683,108.2728,108.5701,187829.0
2025-02-18 10:05:00,109.55,109.79,109.32,109.57,140289.0,108.5602,108.798,108.3323,108.58,140289.0
2025-02-18 10:10:00,109.56,109.67,109.52,109.54,94574.0,108.5701,108.6791,108.5305,108.5503,94574.0
2025-02-18 10:15:00,109.53,109.81,109.52,109.71,123723.0,108.5404,108.8178,108.5305,108.7187,123723.0
2025-02-18 10:20:00,109.74,109.81,109.62,109.77,116239.0,108.7485,108.8178,108.6295,108.7782,116239.0
2025-02-18 10:25:00,109.77,110.15,109.77,110.12,154295.0,108.7782,109.1548,108.7782,109.125,154295.0
2025-02-18 10:30:00,110.12,110.18,109.93,109.98,158388.0,109.125,109.1845,108.9367,108.9863,158388.0
2025-02-18 10:35:00,109.99,110.06,109.85,110.05,76925.0,108.9962,109.0656,108.8575,109.0557,76925.0
2025-02-18 10:40:00,110.06,110.09,109.81,109.84,57198.0,109.0656,109.0953,108.8178,108.8476,57198.0
2025-02-18 10:45:00,109.86,109.91,109.73,109.89,43998.0,108.8674,108.9169,108.7386,108.8971,43998.0
2025-02-18 10:50:00,109.89,109.92,109.64,109.67,81708.0,108.8971,108.9268,108.6494,108.6791,81708.0
2025-02-18 10:55:00,109.67,109.73,109.56,109.63,70156.0,108.6791,108.7386,108.5701,108.6395,70156.0
2025-02-18 11:00:00,109.63,109.75,109.62,109.7,61359.0,108.6395,108.7584,108.6295,108.7088,61359.0
2025-02-18 11:05:00,109.71,109.78,109.66,109.77,58799.0,108.7187,108.7881,108.6692,108.7782,58799.0
2025-02-18 11:10:00,109.77,109.83,109.73,109.73,55793.0,108.7782,108.8377,108.7386,108.7386,55793.0
2025-02-18 11:15:00,109.74,109.95,109.73,109.92,65286.0,108.7485,108.9566,108.7386,108.9268,65286.0
2025-02-18 11:20:00,109.93,110.03,109.79,109.83,103502.0,108.9367,109.0358,108.798,108.8377,103502.0
2025-02-18 11:25:00,109.84,109.86,109.75,109.82,50983.0,108.8476,108.8674,108.7584,108.8277,50983.0
2025-02-18 11:30:00,109.83,110.01,109.83,109.94,58612.0,108.8377,109.016,108.8377,108.9467,58612.0
2025-02-18 11:35:00,109.95,109.98,109.91,109.97,61569.0,108.9566,108.9863,108.9169,108.9764,61569.0
2025-02-18 11:40:00,109.96,110.03,109.95,110.01,47642.0,108.9665,109.0358,108.9566,109.016,47642.0
2025-02-18 11:45:00,110.01,110.11,109.97,110.09,65546.0,109.016,109.1151,108.9764,109.0953,65546.0
2025-02-18 11:50:00,110.12,110.15,110.03,110.04,48087.0,109.125,109.1548,109.0358,109.0458,48087.0
2025-02-18 11:55:00,110.05,110.2,110.03,110.2,53457.0,109.0557,109.2043,109.0358,109.2043,53457.0
2025-02-18 12:00:00,110.2,110.32,110.2,110.29,64915.0,109.2043,109.3232,109.2043,109.2935,64915.0
2025-02-18 12:05:00,110.3,110.35,110.25,110.3,54891.0,109.3034,109.353,109.2539,109.3034,54891.0
2025-02-18 12:10:00,110.3,110.32,110.17,110.23,51265.0,109.3034,109.3232,109.1746,109.234,51265.0
2025-02-18 12:15:00,110.23,110.32,110.2,110.32,43076.0,109.234,109.3232,109.2043,109.3232,43076.0
2025-02-18 12:20:00,110.32,110.44,110.31,110.33,86722.0,109.3232,109.4421,109.3133,109.3331,86722.0
2025-02-18 12:25:00,110.33,110.43,110.32,110.37,84336.0,109.3331,109.4322,109.3232,109.3728,84336.0
2025-02-18 12:30:00,110.36,110.48,110.34,110.45,74903.0,109.3629,109.4818,109.343,109.452,74903.0
2025-02-18 12:35:00,110.45,110.6,110.45,110.54,70056.0,109.452,109.6007,109.452,109.5412,70056.0
2025-02-18 12:40:00,110.55,110.6,110.49,110.51,64083.0,109.5511,109.6007,109.4917,109.5115,64083.0
2025-02-18 12:45:00,110.51,110.77,110.46,110.77,92341.0,109.5115,109.7692,109.462,109.7692,92341.0
2025-02-18 12:50:00,110.77,110.77,110.63,110.69,60265.0,109.7692,109.7692,109.6304,109.6899,60265.0
2025-02-18 12:55:00,110.7,110.74,110.67,110.73,78496.0,109.6998,109.7394,109.6701,109.7295,78496.0
2025-02-18 13:00:00,110.74,110.74,110.65,110.7,56180.0,109.7394,109.7394,109.6502,109.6998,56180.0
2025-02-18 13:05:00,110.7,110.84,110.69,110.83,95003.0,109.6998,109.8385,109.6899,109.8286,95003.0
2025-02-18 13:10:00,110.85,110.95,110.85,110.93,69897.0,109.8484,109.9475,109.8484,109.9277,69897.0
2025-02-18 13:15:00,110.94,110.97,110.78,110.81,67291.0,109.9376,109.9674,109.7791,109.8088,67291.0
2025-02-18 13:20:00,110.8,110.83,110.74,110.78,101599.0,109.7989,109.8286,109.7394,109.7791,101599.0
2025-02-18 13:25:00,110.8,110.91,110.72,110.88,67414.0,109.7989,109.9079,109.7196,109.8782,67414.0
2025-02-18 13:30:00,110.88,110.92,110.85,110.9,56550.0,109.8782,109.9178,109.8484,109.898,56550.0
2025-02-18 13:35:00,110.9,110.93,110.86,110.9,71691.0,109.898,109.9277,109.8583,109.898,71691.0
2025-02-18 13:40:00,110.89,110.95,110.82,110.93,96168.0,109.8881,109.9475,109.8187,109.9277,96168.0
2025-02-18 13:45:00,110.94,110.97,110.85,110.91,86814.0,109.9376,109.9674,109.8484,109.9079,86814.0
2025-02-18 13:50:00,110.92,110.97,110.9,110.91,78780.0,109.9178,109.9674,109.898,109.9079,78780.0
2025-02-18 13:55:00,110.92,110.99,110.87,110.89,113411.0,109.9178,109.9872,109.8683,109.8881,113411.0
2025-02-18 14:00:00,110.89,110.99,110.88,110.92,80237.0,109.8881,109.9872,109.8782,109.9178,80237.0
2025-02-18 14:05:00,110.92,110.92,110.67,110.72,99779.0,109.9178,109.9178,109.6701,109.7196,99779.0
2025-02-18 14:10:00,110.72,110.87,110.69,110.84,53314.0,109.7196,109.8683,109.6899,109.8385,53314.0
2025-02-18 14:15:00,110.84,110.84,110.65,110.79,82795.0,109.8385,109.8385,109.6502,109.789,82795.0
2025-02-18 14:20:00,110.78,110.88,110.77,110.87,66705.0,109.7791,109.8782,109.7692,109.8683,66705.0
2025-02-18 14:25:00,110.86,110.87,110.67,110.72,99443.0,109.8583,109.8683,109.6701,109.7196,99443.0
2025-02-18 14:30:00,110.72,110.79,110.64,110.78,94665.0,109.7196,109.789,109.6403,109.7791,94665.0
2025-02-18 14:35:00,110.78,110.79,110.66,110.68,48181.0,109.7791,109.789,109.6602,109.68,48181.0
2025-02-18 14:40:00,110.69,110.72,110.66,110.71,37056.0,109.6899,109.7196,109.6602,109.7097,37056.0
2025-02-18 14:45:00,110.72,110.77,110.71,110.73,27465.0,109.7196,109.7692,109.7097,109.7295,27465.0
2025-02-18 14:50:00,110.73,110.8,110.71,110.76,42964.0,109.7295,109.7989,109.7097,109.7592,42964.0
2025-02-18 14:55:00,110.77,110.8,110.69,110.71,44056.0,109.7692,109.7989,109.6899,109.7097,44056.0
2025-02-18 15:00:00,110.71,110.72,110.61,110.62,69480.0,109.7097,109.7196,109.6106,109.6205,69480.0
2025-02-18 15:05:00,110.62,110.68,110.61,110.67,34533.0,109.6205,109.68,109.6106,109.6701,34533.0
2025-02-18 15:10:00,110.68,110.74,110.66,110.72,48366.0,109.68,109.7394,109.6602,109.7196,48366.0
2025-02-18 15:15:00,110.72,110.74,110.62,110.65,83132.0,109.7196,109.7394,109.6205,109.6502,83132.0
2025-02-18 15:20:00,110.66,110.74,110.65,110.71,61674.0,109.6602,109.7394,109.6502,109.7097,61674.0
2025-02-18 15:25:00,110.7,110.71,110.6,110.63,82636.0,109.6998,109.7097,109.6007,109.6304,82636.0
2025-02-18 15:30:00,110.63,110.63,110.38,110.41,100275.0,109.6304,109.6304,109.3827,109.4124,100275.0
2025-02-18 15:35:00,110.4,110.51,110.39,110.5,102472.0,109.4025,109.5115,109.3926,109.5016,102472.0
2025-02-18 15:40:00,110.5,110.61,110.45,110.58,116266.0,109.5016,109.6106,109.452,109.5809,116266.0
2025-02-18 15:45:00,110.58,110.59,110.41,110.42,122178.0,109.5809,109.5908,109.4124,109.4223,122178.0
2025-02-18 15:50:00,110.43,110.49,109.81,109.93,294894.0,109.4322,109.4917,108.8178,108.9367,294894.0
2025-02-18 15:55:00,109.93,110.19,109.81,110.13,837144.0,108.9367,109.1944,108.8178,109.1349,837144.0
2025-02-19 09:30:00,110.76,111.37,110.58,110.98,349199.0,109.7592,110.3637,109.5809,109.9773,349199.0
2025-02-19 09:35:00,111.02,111.27,110.61,111.26,145279.0,110.0169,110.2646,109.6106,110.2547,145279.0
2025-02-19 09:40:00,111.27,111.77,111.19,111.3,189393.0,110.2646,110.7601,110.1854,110.2944,189393.0
2025-02-19 09:45:00,111.29,111.56,111.23,111.45,155130.0,110.2845,110.552,110.225,110.443,155130.0
2025-02-19 09:50:00,111.46,111.58,111.13,111.18,94493.0,110.4529,110.5718,110.1259,110.1755,94493.0
2025-02-19 09:55:00,111.18,111.36,111.06,111.3,111496.0,110.1755,110.3538,110.0565,110.2944,111496.0
2025-02-19 10:00:00,111.3,111.64,111.25,111.59,141661.0,110.2944,110.6313,110.2448,110.5817,141661.0
2025-02-19 10:05:00,111.61,111.91,111.49,111.9,101016.0,110.6016,110.8989,110.4827,110.8889,101016.0
2025-02-19 10:10:00,111.89,112.13,111.78,111.95,208996.0,110.879,111.1169,110.77,110.9385,208996.0
2025-02-19 10:15:00,111.94,112.09,111.7,111.71,115091.0,110.9286,111.0772,110.6908,110.7007,115091.0
2025-02-19 10:20:00,111.71,111.89,111.67,111.89,63405.0,110.7007,110.879,110.661,110.879,63405.0
2025-02-19 10:25:00,111.89,111.91,111.76,111.88,67859.0,110.879,110.8989,110.7502,110.8691,67859.0
2025-02-19 10:30:00,111.89,111.92,111.64,111.66,122997.0,110.879,110.9088,110.6313,110.6511,122997.0
2025-02-19 10:35:00,111.68,111.88,111.63,111.66,66789.0,110.6709,110.8691,110.6214,110.6511,66789.0
2025-02-19 10:40:00,111.64,111.81,111.58,111.6,79511.0,110.6313,110.7998,110.5718,110.5917,79511.0
2025-02-19 10:45:00,111.6,111.62,111.31,111.35,87626.0,110.5917,110.6115,110.3043,110.3439,87626.0
2025-02-19 10:50:00,111.35,111.44,111.18,111.43,47300.0,110.3439,110.4331,110.1755,110.4232,47300.0
2025-02-19 10:55:00,111.44,111.48,111.23,111.23,44610.0,110.4331,110.4727,110.225,110.225,44610.0
2025-02-19 11:00:00,111.25,111.38,111.21,111.32,117599.0,110.2448,110.3736,110.2052,110.3142,117599.0
2025-02-19 11:05:00,111.34,111.52,111.28,111.29,41898.0,110.334,110.5124,110.2745,110.2845,41898.0
2025-02-19 11:10:00,111.32,111.48,111.28,111.31,39674.0,110.3142,110.4727,110.2745,110.3043,39674.0
2025-02-19 11:15:00,111.31,111.43,111.15,111.39,67331.0,110.3043,110.4232,110.1457,110.3836,67331.0
2025-02-19 11:20:00,111.4,111.42,111.19,111.19,57882.0,110.3935,110.4133,110.1854,110.1854,57882.0
2025-02-19 11:25:00,111.2,111.35,111.15,111.18,100923.0,110.1953,110.3439,110.1457,110.1755,100923.0
2025-02-19 11:30:00,111.17,111.28,111.13,111.19,64149.0,110.1655,110.2745,110.1259,110.1854,64149.0
2025-02-19 11:35:00,111.2,111.28,111.18,111.18,46658.0,110.1953,110.2745,110.1755,110.1755,46658.0
2025-02-19 11:40:00,111.18,111.33,111.17,111.24,43795.0,110.1755,110.3241,110.1655,110.2349,43795.0
2025-02-19 11:45:00,111.25,111.4,111.2,111.4,27766.0,110.2448,110.3935,110.1953,110.3935,27766.0
2025-02-19 11:50:00,111.38,111.47,111.36,111.4,41232.0,110.3736,110.4628,110.3538,110.3935,41232.0
2025-02-19 11:55:00,111.4,111.45,111.31,111.35,33940.0,110.3935,110.443,110.3043,110.3439,33940.0
2025-02-19 12:00:00,111.34,111.41,111.23,111.23,41259.0,110.334,110.4034,110.225,110.225,41259.0
2025-02-19 12:05:00,111.25,111.25,111.12,111.15,87212.0,110.2448,110.2448,110.116,110.1457,87212.0
2025-02-19 12:10:00,111.15,111.23,111.01,111.03,75851.0,110.1457,110.225,110.007,110.0268,75851.0
2025-02-19 12:15:00,111.03,111.15,110.94,110.97,70434.0,110.0268,110.1457,109.9376,109.9674,70434.0
2025-02-19 12:20:00,110.99,111.0,110.88,110.9,48048.0,109.9872,109.9971,109.8782,109.898,48048.0
2025-02-19 12:25:00,110.91,111.0,110.81,110.95,37884.0,109.9079,109.9971,109.8088,109.9475,37884.0
2025-02-19 12:30:00,110.94,110.97,110.77,110.84,75762.0,109.9376,109.9674,109.7692,109.8385,75762.0
2025-02-19 12:35:00,110.84,110.86,110.73,110.73,59260.0,109.8385,109.8583,109.7295,109.7295,59260.0
2025-02-19 12:40:00,110.73,110.77,110.64,110.73,53507.0,109.7295,109.7692,109.6403,109.7295,53507.0
2025-02-19 12:45:00,110.73,110.82,110.72,110.8,35625.0,109.7295,109.8187,109.7196,109.7989,35625.0
2025-02-19 12:50:00,110.8,110.82,110.61,110.65,70719.0,109.7989,109.8187,109.6106,109.6502,70719.0
2025-02-19 12:55:00,110.65,110.73,110.55,110.6,53749.0,109.6502,109.7295,109.5511,109.6007,53749.0
2025-02-19 13:00:00,110.59,110.7,110.56,110.61,66405.0,109.5908,109.6998,109.5611,109.6106,66405.0
2025-02-19 13:05:00,110.61,110.68,110.53,110.59,83160.0,109.6106,109.68,109.5313,109.5908,83160.0
2025-02-19 13:10:00,110.57,110.69,110.52,110.67,32264.0,109.571,109.6899,109.5214,109.6701,32264.0
2025-02-19 13:15:00,110.66,110.66,110.56,110.58,60936.0,109.6602,109.6602,109.5611,109.5809,60936.0
2025-02-19 13:20:00,110.58,110.63,110.53,110.54,60355.0,109.5809,109.6304,109.5313,109.5412,60355.0
2025-02-19 13:25:00,110.53,110.55,110.37,110.43,67201.0,109.5313,109.5511,109.3728,109.4322,67201.0
2025-02-19 13:30:00,110.43,110.44,110.34,110.35,33070.0,109.4322,109.4421,109.343,109.353,33070.0
2025-02-19 13:35:00,110.35,110.42,110.32,110.4,66716.0,109.353,109.4223,109.3232,109.4025,66716.0
2025-02-19 13:40:00,110.41,110.43,110.3,110.33,36947.0,109.4124,109.4322,109.3034,109.3331,36947.0
2025-02-19 13:45:00,110.33,110.33,110.2,110.21,56727.0,109.3331,109.3331,109.2043,109.2142,56727.0
2025-02-19 13:50:00,110.22,110.25,110.11,110.16,94835.0,109.2241,109.2539,109.1151,109.1647,94835.0
2025-02-19 13:55:00,110.16,110.23,110.14,110.2,47482.0,109.1647,109.234,109.1448,109.2043,47482.0
2025-02-19 14:00:00,110.2,110.28,110.07,110.07,45929.0,109.2043,109.2836,109.0755,109.0755,45929.0
2025-02-19 14:05:00,110.08,110.3,110.05,110.3,47749.0,109.0854,109.3034,109.0557,109.3034,47749.0
2025-02-19 14:10:00,110.3,110.31,110.17,110.26,56649.0,109.3034,109.3133,109.1746,109.2638,56649.0
2025-02-19 14:15:00,110.26,110.52,110.25,110.49,62777.0,109.2638,109.5214,109.2539,109.4917,62777.0
2025-02-19 14:20:00,110.49,110.53,110.43,110.46,48828.0,109.4917,109.5313,109.4322,109.462,48828.0
2025-02-19 14:25:00,110.44,110.45,110.32,110.34,48063.0,109.4421,109.452,109.3232,109.343,48063.0
2025-02-19 14:30:00,110.34,110.47,110.33,110.34,55976.0,109.343,109.4719,109.3331,109.343,55976.0
2025-02-19 14:35:00,110.36,110.37,110.27,110.29,48749.0,109.3629,109.3728,109.2737,109.2935,48749.0
2025-02-19 14:40:00,110.27,110.3,110.18,110.2,56460.0,109.2737,109.3034,109.1845,109.2043,56460.0
2025-02-19 14:45:00,110.2,110.23,110.1,110.13,63426.0,109.2043,109.234,109.1052,109.1349,63426.0
2025-02-19 14:50:00,110.12,110.3,110.12,110.28,111614.0,109.125,109.3034,109.125,109.2836,111614.0
2025-02-19 14:55:00,110.27,110.28,110.22,110.25,36820.0,109.2737,109.2836,109.2241,109.2539,36820.0
2025-02-19 15:00:00,110.25,110.32,110.21,110.32,94799.0,109.2539,109.3232,109.2142,109.3232,94799.0
2025-02-19 15:05:00,110.33,110.34,110.21,110.21,123981.0,109.3331,109.343,109.2142,109.2142,123981.0
2025-02-19 15:10:00,110.21,110.29,110.15,110.27,63939.0,109.2142,109.2935,109.1548,109.2737,63939.0
2025-02-19 15:15:00,110.27,110.35,110.2,110.24,59856.0,109.2737,109.353,109.2043,109.2439,59856.0
2025-02-19 15:20:00,110.25,110.33,110.22,110.27,71578.0,109.2539,109.3331,109.2241,109.2737,71578.0
2025-02-19 15:25:00,110.26,110.33,110.25,110.27,60617.0,109.2638,109.3331,109.2539,109.2737,60617.0
2025-02-19 15:30:00,110.27,110.33,110.22,110.25,84330.0,109.2737,109.3331,109.2241,109.2539,84330.0
2025-02-19 15:35:00,110.26,110.31,110.14,110.29,75859.0,109.2638,109.3133,109.1448,109.2935,75859.0
2025-02-19 15:40:00,110.28,110.46,110.27,110.35,68114.0,109.2836,109.462,109.2737,109.353,68114.0
2025-02-19 15:45:00,110.36,110.52,110.35,110.42,87919.0,109.3629,109.5214,109.353,109.4223,87919.0
2025-02-19 15:50:00,110.43,110.45,110.19,110.21,108393.0,109.4322,109.452,109.1944,109.2142,108393.0
2025-02-19 15:55:00,110.22,110.34,110.17,110.31,320708.0,109.2241,109.343,109.1746,109.3133,320708.0
2025-02-20 09:30:00,110.73,110.73,109.95,110.39,337852.0,109.7295,109.7295,108.9566,109.3926,337852.0
2025-02-20 09:35:00,110.38,110.85,110.1,110.64,152599.0,109.3827,109.8484,109.1052,109.6403,152599.0
2025-02-20 09:40:00,110.67,110.81,110.6,110.77,75434.0,109.6701,109.8088,109.6007,109.7692,75434.0
2025-02-20 09:45:00,110.78,111.06,110.68,111.06,138584.0,109.7791,110.0565,109.68,110.0565,138584.0
2025-02-20 09:50:00,111.06,111.46,110.85,111.42,95762.0,110.0565,110.4529,109.8484,110.4133,95762.0
2025-02-20 09:55:00,111.42,111.48,111.2,111.26,134926.0,110.4133,110.4727,110.1953,110.2547,134926.0
2025-02-20 10:00:00,111.26,111.26,110.93,111.14,130404.0,110.2547,110.2547,109.9277,110.1358,130404.0
2025-02-20 10:05:00,111.14,111.38,111.08,111.31,110873.0,110.1358,110.3736,110.0764,110.3043,110873.0
2025-02-20 10:10:00,111.32,111.38,111.17,111.17,183363.0,110.3142,110.3736,110.1655,110.1655,183363.0
2025-02-20 10:15:00,111.16,111.23,110.95,111.12,106388.0,110.1556,110.225,109.9475,110.116,106388.0
2025-02-20 10:20:00,111.13,111.27,111.08,111.11,77714.0,110.1259,110.2646,110.0764,110.1061,77714.0
2025-02-20 10:25:00,111.1,111.13,110.95,111.12,85707.0,110.0962,110.1259,109.9475,110.116,85707.0
2025-02-20 10:30:00,111.12,111.15,110.94,110.98,67914.0,110.116,110.1457,109.9376,109.9773,67914.0
2025-02-20 10:35:00,110.98,111.05,110.79,110.92,116894.0,109.9773,110.0466,109.789,109.9178,116894.0
2025-02-20 10:40:00,110.93,111.1,110.89,111.02,37596.0,109.9277,110.0962,109.8881,110.0169,37596.0
2025-02-20 10:45:00,111.01,111.18,110.93,111.07,60928.0,110.007,110.1755,109.9277,110.0664,60928.0
2025-02-20 10:50:00,111.06,111.24,111.01,111.21,66401.0,110.0565,110.2349,110.007,110.2052,66401.0
2025-02-20 10:55:00,111.21,111.28,111.1,111.28,56165.0,110.2052,110.2745,110.0962,110.2745,56165.0
2025-02-20 11:00:00,111.28,111.3,110.97,111.09,89985.0,110.2745,110.2944,109.9674,110.0863,89985.0
2025-02-20 11:05:00,111.11,111.19,111.0,111.17,41896.0,110.1061,110.1854,109.9971,110.1655,41896.0
2025-02-20 11:10:00,111.18,111.2,111.11,111.17,35495.0,110.1755,110.1953,110.1061,110.1655,35495.0
2025-02-20 11:15:00,111.17,111.35,111.17,111.27,61531.0,110.1655,110.3439,110.1655,110.2646,61531.0
2025-02-20 11:20:00,111.27,111.29,111.18,111.23,51071.0,110.2646,110.2845,110.1755,110.225,51071.0
2025-02-20 11:25:00,111.24,111.4,111.23,111.4,54731.0,110.2349,110.3935,110.225,110.3935,54731.0
2025-02-20 11:30:00,111.4,111.44,111.36,111.38,64703.0,110.3935,110.4331,110.3538,110.3736,64703.0
2025-02-20 11:35:00,111.35,111.43,111.25,111.42,61857.0,110.3439,110.4232,110.2448,110.4133,61857.0
2025-02-20 11:40:00,111.43,111.48,111.33,111.39,65954.0,110.4232,110.4727,110.3241,110.3836,65954.0
2025-02-20 11:45:00,111.39,111.42,111.36,111.38,51679.0,110.3836,110.4133,110.3538,110.3736,51679.0
2025-02-20 11:50:00,111.38,111.39,111.3,111.36,59444.0,110.3736,110.3836,110.2944,110.3538,59444.0
2025-02-20 11:55:00,111.37,111.53,111.36,111.43,53324.0,110.3637,110.5223,110.3538,110.4232,53324.0
2025-02-20 12:00:00,111.44,111.52,111.38,111.51,53550.0,110.4331,110.5124,110.3736,110.5025,53550.0
2025-02-20 12:05:00,111.51,111.57,111.43,111.56,55347.0,110.5025,110.5619,110.4232,110.552,55347.0
2025-02-20 12:10:00,111.57,111.74,111.56,111.67,67580.0,110.5619,110.7304,110.552,110.661,67580.0
2025-02-20 12:15:00,111.67,111.81,111.61,111.78,80429.0,110.661,110.7998,110.6016,110.77,80429.0
2025-02-20 12:20:00,111.8,112.12,111.77,112.11,212569.0,110.7899,111.107,110.7601,111.0971,212569.0
2025-02-20 12:25:00,112.1,112.19,112.04,112.06,156119.0,111.0871,111.1763,111.0277,111.0475,156119.0
2025-02-20 12:30:00,112.06,112.17,112.06,112.09,84709.0,111.0475,111.1565,111.0475,111.0772,84709.0
2025-02-20 12:35:00,112.1,112.22,112.04,112.2,111397.0,111.0871,111.2061,111.0277,111.1862,111397.0
2025-02-20 12:40:00,112.2,112.21,111.84,111.88,73050.0,111.1862,111.1961,110.8295,110.8691,73050.0
2025-02-20 12:45:00,111.88,112.0,111.81,111.81,39436.0,110.8691,110.988,110.7998,110.7998,39436.0
2025-02-20 12:50:00,111.82,111.84,111.67,111.83,58791.0,110.8097,110.8295,110.661,110.8196,58791.0
2025-02-20 12:55:00,111.82,111.91,111.82,111.9,68255.0,110.8097,110.8989,110.8097,110.8889,68255.0
2025-02-20 13:00:00,111.89,111.92,111.8,111.86,64394.0,110.879,110.9088,110.7899,110.8493,64394.0
2025-02-20 13:05:00,111.85,111.92,111.82,111.87,44559.0,110.8394,110.9088,110.8097,110.8592,44559.0
2025-02-20 13:10:00,111.86,111.92,111.82,111.89,38632.0,110.8493,110.9088,110.8097,110.879,38632.0
2025-02-20 13:15:00,111.9,111.96,111.82,111.82,36632.0,110.8889,110.9484,110.8097,110.8097,36632.0
2025-02-20 13:20:00,111.81,111.87,111.81,111.83,41447.0,110.7998,110.8592,110.7998,110.8196,41447.0
2025-02-20 13:25:00,111.82,111.96,111.77,111.95,45565.0,110.8097,110.9484,110.7601,110.9385,45565.0
2025-02-20 13:30:00,111.95,112.02,111.93,112.02,42630.0,110.9385,111.0079,110.9187,111.0079,42630.0
2025-02-20 13:35:00,112.01,112.03,111.91,111.96,33969.0,110.998,111.0178,110.8989,110.9484,33969.0
2025-02-20 13:40:00,111.96,112.08,111.95,112.0,61449.0,110.9484,111.0673,110.9385,110.988,61449.0
2025-02-20 13:45:00,111.99,112.06,111.93,112.04,43848.0,110.9781,111.0475,110.9187,111.0277,43848.0
2025-02-20 13:50:00,112.05,112.06,111.96,112.05,45830.0,111.0376,111.0475,110.9484,111.0376,45830.0
2025-02-20 13:55:00,112.04,112.06,111.96,111.99,50178.0,111.0277,111.0475,110.9484,110.9781,50178.0
2025-02-20 14:00:00,111.98,112.05,111.9,112.04,76291.0,110.9682,111.0376,110.8889,111.0277,76291.0
2025-02-20 14:05:00,112.04,112.05,111.95,111.96,84025.0,111.0277,111.0376,110.9385,110.9484,84025.0
2025-02-20 14:10:00,111.96,111.99,111.85,111.85,114703.0,110.9484,110.9781,110.8394,110.8394,114703.0
2025-02-20 14:15:00,111.86,111.98,111.78,111.96,51960.0,110.8493,110.9682,110.77,110.9484,51960.0
2025-02-20 14:20:00,111.97,112.02,111.9,111.98,72046.0,110.9583,111.0079,110.8889,110.9682,72046.0
2025-02-20 14:25:00,111.98,111.99,111.89,111.95,111676.0,110.9682,110.9781,110.879,110.9385,111676.0
2025-02-20 14:30:00,111.95,112.11,111.95,112.09,109414.0,110.9385,111.0971,110.9385,111.0772,109414.0
2025-02-20 14:35:00,112.09,112.18,112.08,112.14,79257.0,111.0772,111.1664,111.0673,111.1268,79257.0
2025-02-20 14:40:00,112.13,112.2,112.1,112.19,67391.0,111.1169,111.1862,111.0871,111.1763,67391.0
2025-02-20 14:45:00,112.19,112.3,112.18,112.29,126043.0,111.1763,111.2853,111.1664,111.2754,126043.0
2025-02-20 14:50:00,112.28,112.31,112.24,112.3,66368.0,111.2655,111.2952,111.2259,111.2853,66368.0
2025-02-20 14:55:00,112.3,112.3,112.19,112.23,128190.0,111.2853,111.2853,111.1763,111.216,128190.0
2025-02-20 15:00:00,112.23,112.25,112.11,112.12,82751.0,111.216,111.2358,111.0971,111.107,82751.0
2025-02-20 15:05:00,112.13,112.17,112.12,112.14,70078.0,111.1169,111.1565,111.107,111.1268,70078.0
2025-02-20 15:10:00,112.14,112.29,112.14,112.29,106256.0,111.1268,111.2754,111.1268,111.2754,106256.0
2025-02-20 15:15:00,112.29,112.3,112.11,112.16,122268.0,111.2754,111.2853,111.0971,111.1466,122268.0
2025-02-20 15:20:00,112.15,112.2,112.13,112.18,120807.0,111.1367,111.1862,111.1169,111.1664,120807.0
2025-02-20 15:25:00,112.18,112.25,112.15,112.25,63375.0,111.1664,111.2358,111.1367,111.2358,63375.0
2025-02-20 15:30:00,112.26,112.29,112.22,112.27,90210.0,111.2457,111.2754,111.2061,111.2556,90210.0
2025-02-20 15:35:00,112.26,112.28,112.17,112.18,98557.0,111.2457,111.2655,111.1565,111.1664,98557.0
2025-02-20 15:40:00,112.18,112.21,112.11,112.2,108762.0,111.1664,111.1961,111.0971,111.1862,108762.0
2025-02-20 15:45:00,112.2,112.35,112.2,112.35,141991.0,111.1862,111.3349,111.1862,111.3349,141991.0
2025-02-20 15:50:00,112.37,112.42,112.23,112.28,232680.0,111.3547,111.4042,111.216,111.2655,232680.0
2025-02-20 15:55:00,112.28,112.3,111.96,112.05,951974.0,111.2655,111.2853,110.9484,111.0376,951974.0
2025-02-21 09:30:00,111.32,111.79,111.29,111.69,906237.0,110.3142,110.7799,110.2845,110.6808,906237.0
2025-02-21 09:35:00,111.71,111.76,111.37,111.61,121658.0,110.7007,110.7502,110.3637,110.6016,121658.0
2025-02-21 09:40:00,111.61,111.64,111.42,111.45,124422.0,110.6016,110.6313,110.4133,110.443,124422.0
2025-02-21 09:45:00,111.47,111.52,111.33,111.48,128390.0,110.4628,110.5124,110.3241,110.4727,128390.0
2025-02-21 09:50:00,111.47,111.71,111.44,111.63,183644.0,110.4628,110.7007,110.4331,110.6214,183644.0
2025-02-21 09:55:00,111.65,111.84,111.58,111.83,75757.0,110.6412,110.8295,110.5718,110.8196,75757.0
2025-02-21 10:00:00,111.83,111.85,111.44,111.57,126213.0,110.8196,110.8394,110.4331,110.5619,126213.0
2025-02-21 10:05:00,111.57,111.73,111.25,111.31,106786.0,110.5619,110.7205,110.2448,110.3043,106786.0
2025-02-21 10:10:00,111.32,111.52,111.29,111.42,77268.0,110.3142,110.5124,110.2845,110.4133,77268.0
2025-02-21 10:15:00,111.42,111.46,110.96,110.98,166397.0,110.4133,110.4529,109.9574,109.9773,166397.0
2025-02-21 10:20:00,110.98,111.26,110.96,111.18,124595.0,109.9773,110.2547,109.9574,110.1755,124595.0
2025-02-21 10:25:00,111.17,111.3,110.98,111.09,84271.0,110.1655,110.2944,109.9773,110.0863,84271.0
2025-02-21 10:30:00,111.11,111.14,110.78,110.79,74004.0,110.1061,110.1358,109.7791,109.789,74004.0
2025-02-21 10:35:00,110.78,110.82,110.65,110.77,80047.0,109.7791,109.8187,109.6502,109.7692,80047.0
2025-02-21 10:40:00,110.78,111.02,110.76,110.92,75379.0,109.7791,110.0169,109.7592,109.9178,75379.0
2025-02-21 10:45:00,110.91,111.0,110.77,110.99,59378.0,109.9079,109.9971,109.7692,109.9872,59378.0
2025-02-21 10:50:00,110.99,111.22,110.95,111.2,69485.0,109.9872,110.2151,109.9475,110.1953,69485.0
2025-02-21 10:55:00,111.18,111.27,110.89,110.95,61650.0,110.1755,110.2646,109.8881,109.9475,61650.0
2025-02-21 11:00:00,110.96,111.24,110.91,111.2,162666.0,109.9574,110.2349,109.9079,110.1953,162666.0
2025-02-21 11:05:00,111.2,111.39,111.17,111.37,88360.0,110.1953,110.3836,110.1655,110.3637,88360.0
2025-02-21 11:10:00,111.36,111.37,111.16,111.19,35365.0,110.3538,110.3637,110.1556,110.1854,35365.0
2025-02-21 11:15:00,111.18,111.37,111.09,111.31,33007.0,110.1755,110.3637,110.0863,110.3043,33007.0
2025-02-21 11:20:00,111.31,111.41,111.19,111.26,32917.0,110.3043,110.4034,110.1854,110.2547,32917.0
2025-02-21 11:25:00,111.26,111.4,111.24,111.38,37966.0,110.2547,110.3935,110.2349,110.3736,37966.0
2025-02-21 11:30:00,111.37,111.37,111.22,111.23,32784.0,110.3637,110.3637,110.2151,110.225,32784.0
2025-02-21 11:35:00,111.22,111.38,111.17,111.34,38380.0,110.2151,110.3736,110.1655,110.334,38380.0
2025-02-21 11:40:00,111.36,111.42,111.31,111.34,41494.0,110.3538,110.4133,110.3043,110.334,41494.0
2025-02-21 11:45:00,111.35,111.47,111.29,111.31,57225.0,110.3439,110.4628,110.2845,110.3043,57225.0
2025-02-21 11:50:00,111.3,111.31,111.18,111.29,34954.0,110.2944,110.3043,110.1755,110.2845,34954.0
2025-02-21 11:55:00,111.29,111.35,111.23,111.35,25041.0,110.2845,110.3439,110.225,110.3439,25041.0
2025-02-21 12:00:00,111.36,111.43,111.33,111.37,31539.0,110.3538,110.4232,110.3241,110.3637,31539.0
2025-02-21 12:05:00,111.39,111.41,111.34,111.34,27502.0,110.3836,110.4034,110.334,110.334,27502.0
2025-02-21 12:10:00,111.36,111.45,111.28,111.41,33714.0,110.3538,110.443,110.2745,110.4034,33714.0
2025-02-21 12:15:00,111.42,111.47,111.34,111.38,28933.0,110.4133,110.4628,110.334,110.3736,28933.0
2025-02-21 12:20:00,111.37,111.45,111.3,111.42,34407.0,110.3637,110.443,110.2944,110.4133,34407.0
2025-02-21 12:25:00,111.43,111.44,111.32,111.36,32409.0,110.4232,110.4331,110.3142,110.3538,32409.0
2025-02-21 12:30:00,111.36,111.46,111.31,111.41,83208.0,110.3538,110.4529,110.3043,110.4034,83208.0
2025-02-21 12:35:00,111.41,111.47,111.33,111.44,35481.0,110.4034,110.4628,110.3241,110.4331,35481.0
2025-02-21 12:40:00,111.46,111.52,111.41,111.47,35614.0,110.4529,110.5124,110.4034,110.4628,35614.0
2025-02-21 12:45:00,111.46,111.46,111.32,111.4,28734.0,110.4529,110.4529,110.3142,110.3935,28734.0
2025-02-21 12:50:00,111.39,111.4,111.24,111.24,89583.0,110.3836,110.3935,110.2349,110.2349,89583.0
2025-02-21 12:55:00,111.25,111.3,111.09,111.11,59724.0,110.2448,110.2944,110.0863,110.1061,59724.0
2025-02-21 13:00:00,111.1,111.14,110.92,110.98,82844.0,110.0962,110.1358,109.9178,109.9773,82844.0
2025-02-21 13:05:00,110.99,111.06,110.92,110.98,41857.0,109.9872,110.0565,109.9178,109.9773,41857.0
2025-02-21 13:10:00,110.98,111.06,110.81,110.96,164481.0,109.9773,110.0565,109.8088,109.9574,164481.0
2025-02-21 13:15:00,110.95,110.99,110.88,110.92,91700.0,109.9475,109.9872,109.8782,109.9178,91700.0
2025-02-21 13:20:00,110.92,110.93,110.77,110.82,81355.0,109.9178,109.9277,109.7692,109.8187,81355.0
2025-02-21 13:25:00,110.81,110.96,110.8,110.9,120917.0,109.8088,109.9574,109.7989,109.898,120917.0
2025-02-21 13:30:00,110.9,110.9,110.74,110.79,70014.0,109.898,109.898,109.7394,109.789,70014.0
2025-02-21 13:35:00,110.8,111.05,110.79,110.98,59633.0,109.7989,110.0466,109.789,109.9773,59633.0
2025-02-21 13:40:00,110.97,111.01,110.74,110.77,50467.0,109.9674,110.007,109.7394,109.7692,50467.0
2025-02-21 13:45:00,110.77,110.81,110.65,110.71,86451.0,109.7692,109.8088,109.6502,109.7097,86451.0
2025-02-21 13:50:00,110.7,110.84,110.69,110.8,48496.0,109.6998,109.8385,109.6899,109.7989,48496.0
2025-02-21 13:55:00,110.78,110.85,110.71,110.75,46982.0,109.7791,109.8484,109.7097,109.7493,46982.0
2025-02-21 14:00:00,110.75,110.75,110.56,110.66,58156.0,109.7493,109.7493,109.5611,109.6602,58156.0
2025-02-21 14:05:00,110.67,110.87,110.63,110.87,53022.0,109.6701,109.8683,109.6304,109.8683,53022.0
2025-02-21 14:10:00,110.88,110.93,110.77,110.9,57877.0,109.8782,109.9277,109.7692,109.898,57877.0
2025-02-21 14:15:00,110.91,111.11,110.83,111.11,61785.0,109.9079,110.1061,109.8286,110.1061,61785.0
2025-02-21 14:20:00,111.1,111.11,110.9,110.97,94419.0,110.0962,110.1061,109.898,109.9674,94419.0
2025-02-21 14:25:00,110.96,111.09,110.84,111.03,108358.0,109.9574,110.0863,109.8385,110.0268,108358.0
2025-02-21 14:30:00,111.04,111.09,110.9,110.91,69504.0,110.0367,110.0863,109.898,109.9079,69504.0
2025-02-21 14:35:00,110.9,110.93,110.78,110.8,46794.0,109.898,109.9277,109.7791,109.7989,46794.0
2025-02-21 14:40:00,110.79,111.0,110.78,110.95,62985.0,109.789,109.9971,109.7791,109.9475,62985.0
2025-02-21 14:45:00,110.96,110.99,110.82,110.86,43149.0,109.9574,109.9872,109.8187,109.8583,43149.0
2025-02-21 14:50:00,110.86,110.89,110.78,110.83,34697.0,109.8583,109.8881,109.7791,109.8286,34697.0
2025-02-21 14:55:00,110.83,111.05,110.82,110.94,91070.0,109.8286,110.0466,109.8187,109.9376,91070.0
2025-02-21 15:00:00,110.91,110.96,110.74,110.8,75598.0,109.9079,109.9574,109.7394,109.7989,75598.0
2025-02-21 15:05:00,110.8,110.95,110.79,110.94,72143.0,109.7989,109.9475,109.789,109.9376,72143.0
2025-02-21 15:10:00,110.94,110.97,110.79,110.88,115740.0,109.9376,109.9674,109.789,109.8782,115740.0
2025-02-21 15:15:00,110.88,110.94,110.8,110.85,79102.0,109.8782,109.9376,109.7989,109.8484,79102.0
2025-02-21 15:20:00,110.84,110.88,110.78,110.85,60166.0,109.8385,109.8782,109.7791,109.8484,60166.0
2025-02-21 15:25:00,110.86,110.87,110.7,110.76,111572.0,109.8583,109.8683,109.6998,109.7592,111572.0
2025-02-21 15:30:00,110.76,110.8,110.58,110.71,121742.0,109.7592,109.7989,109.5809,109.7097,121742.0
2025-02-21 15:35:00,110.72,110.73,110.62,110.71,114172.0,109.7196,109.7295,109.6205,109.7097,114172.0
2025-02-21 15:40:00,110.73,110.87,110.72,110.84,103226.0,109.7295,109.8683,109.7196,109.8385,103226.0
2025-02-21 15:45:00,110.84,110.86,110.69,110.7,167603.0,109.8385,109.8583,109.6899,109.6998,167603.0
2025-02-21 15:50:00,110.7,111.03,110.7,111.03,195294.0,109.6998,110.0268,109.6998,110.0268,195294.0
2025-02-21 15:55:00,111.03,111.1,110.61,110.7,547743.0,110.0268,110.0962,109.6106,109.6998,547743.0
2025-02-24 09:30:00,110.93,111.09,110.32,111.03,310103.0,109.9277,110.0863,109.3232,110.0268,310103.0
2025-02-24 09:35:00,111.02,111.1,110.69,110.99,130289.0,110.0169,110.0962,109.6899,109.9872,130289.0
2025-02-24 09:40:00,111.01,111.06,110.66,110.67,90559.0,110.007,110.0565,109.6602,109.6701,90559.0
2025-02-24 09:45:00,110.66,110.78,110.34,110.47,90682.0,109.6602,109.7791,109.343,109.4719,90682.0
2025-02-24 09:50:00,110.48,110.89,110.48,110.77,76947.0,109.4818,109.8881,109.4818,109.7692,76947.0
2025-02-24 09:55:00,110.76,111.0,110.67,110.96,84383.0,109.7592,109.9971,109.6701,109.9574,84383.0
2025-02-24 10:00:00,110.97,111.27,110.88,111.25,120655.0,109.9674,110.2646,109.8782,110.2448,120655.0
2025-02-24 10:05:00,111.25,111.49,111.0,111.08,188931.0,110.2448,110.4827,109.9971,110.0764,188931.0
2025-02-24 10:10:00,111.07,111.32,110.95,110.98,126156.0,110.0664,110.3142,109.9475,109.9773,126156.0
2025-02-24 10:15:00,110.98,111.01,110.72,110.78,122553.0,109.9773,110.007,109.7196,109.7791,122553.0
2025-02-24 10:20:00,110.79,111.04,110.79,110.8,96241.0,109.789,110.0367,109.789,109.7989,96241.0
2025-02-24 10:25:00,110.81,110.88,110.62,110.68,103478.0,109.8088,109.8782,109.6205,109.68,103478.0
2025-02-24 10:30:00,110.71,111.09,110.7,111.06,121122.0,109.7097,110.0863,109.6998,110.0565,121122.0
2025-02-24 10:35:00,111.06,111.21,111.05,111.1,72316.0,110.0565,110.2052,110.0466,110.0962,72316.0
2025-02-24 10:40:00,111.09,111.25,111.03,111.08,46608.0,110.0863,110.2448,110.0268,110.0764,46608.0
2025-02-24 10:45:00,111.08,111.39,111.05,111.39,60374.0,110.0764,110.3836,110.0466,110.3836,60374.0
2025-02-24 10:50:00,111.4,111.44,111.18,111.34,113017.0,110.3935,110.4331,110.1755,110.334,113017.0
2025-02-24 10:55:00,111.33,111.36,111.14,111.29,98472.0,110.3241,110.3538,110.1358,110.2845,98472.0
2025-02-24 11:00:00,111.31,111.43,111.26,111.29,89588.0,110.3043,110.4232,110.2547,110.2845,89588.0
2025-02-24 11:05:00,111.29,111.53,111.2,111.41,110398.0,110.2845,110.5223,110.1953,110.4034,110398.0
2025-02-24 11:10:00,111.42,111.55,111.36,111.55,44567.0,110.4133,110.5421,110.3538,110.5421,44567.0
2025-02-24 11:15:00,111.55,111.6,111.49,111.53,79933.0,110.5421,110.5917,110.4827,110.5223,79933.0
2025-02-24 11:20:00,111.55,111.59,111.44,111.56,71390.0,110.5421,110.5817,110.4331,110.552,71390.0
2025-02-24 11:25:00,111.55,111.64,111.43,111.43,69217.0,110.5421,110.6313,110.4232,110.4232,69217.0
2025-02-24 11:30:00,111.43,111.79,111.43,111.76,62732.0,110.4232,110.7799,110.4232,110.7502,62732.0
2025-02-24 11:35:00,111.77,111.86,111.63,111.64,57641.0,110.7601,110.8493,110.6214,110.6313,57641.0
2025-02-24 11:40:00,111.64,111.66,111.32,111.49,121386.0,110.6313,110.6511,110.3142,110.4827,121386.0
2025-02-24 11:45:00,111.49,111.5,111.34,111.42,69903.0,110.4827,110.4926,110.334,110.4133,69903.0
2025-02-24 11:50:00,111.41,111.55,111.34,111.5,47745.0,110.4034,110.5421,110.334,110.4926,47745.0
2025-02-24 11:55:00,111.51,111.53,111.43,111.43,27152.0,110.5025,110.5223,110.4232,110.4232,27152.0
2025-02-24 12:00:00,111.43,111.61,111.37,111.58,41449.0,110.4232,110.6016,110.3637,110.5718,41449.0
2025-02-24 12:05:00,111.56,111.59,111.49,111.51,28628.0,110.552,110.5817,110.4827,110.5025,28628.0
2025-02-24 12:10:00,111.51,111.62,111.49,111.61,33934.0,110.5025,110.6115,110.4827,110.6016,33934.0
2025-02-24 12:15:00,111.62,111.7,111.58,111.66,62817.0,110.6115,110.6908,110.5718,110.6511,62817.0
2025-02-24 12:20:00,111.67,111.74,111.54,111.56,117435.0,110.661,110.7304,110.5322,110.552,117435.0
2025-02-24 12:25:00,111.56,111.56,111.46,111.55,46454.0,110.552,110.552,110.4529,110.5421,46454.0
2025-02-24 12:30:00,111.53,111.57,111.48,111.5,52480.0,110.5223,110.5619,110.4727,110.4926,52480.0
2025-02-24 12:35:00,111.48,111.59,111.46,111.53,47371.0,110.4727,110.5817,110.4529,110.5223,47371.0
2025-02-24 12:40:00,111.52,111.68,111.52,111.66,47245.0,110.5124,110.6709,110.5124,110.6511,47245.0
2025-02-24 12:45:00,111.65,111.69,111.6,111.61,52262.0,110.6412,110.6808,110.5917,110.6016,52262.0
2025-02-24 12:50:00,111.62,111.67,111.59,111.66,40124.0,110.6115,110.661,110.5817,110.6511,40124.0
2025-02-24 12:55:00,111.66,111.71,111.44,111.44,174457.0,110.6511,110.7007,110.4331,110.4331,174457.0
2025-02-24 13:00:00,111.43,111.6,111.28,111.55,57537.0,110.4232,110.5917,110.2745,110.5421,57537.0
2025-02-24 13:05:00,111.54,111.59,111.48,111.56,78507.0,110.5322,110.5817,110.4727,110.552,78507.0
2025-02-24 13:10:00,111.55,111.56,111.41,111.42,65163.0,110.5421,110.552,110.4034,110.4133,65163.0
2025-02-24 13:15:00,111.43,111.57,111.43,111.56,46231.0,110.4232,110.5619,110.4232,110.552,46231.0
2025-02-24 13:20:00,111.56,111.57,111.51,111.53,37629.0,110.552,110.5619,110.5025,110.5223,37629.0
2025-02-24 13:25:00,111.52,111.55,111.47,111.51,34065.0,110.5124,110.5421,110.4628,110.5025,34065.0
2025-02-24 13:30:00,111.5,111.54,111.47,111.51,83393.0,110.4926,110.5322,110.4628,110.5025,83393.0
2025-02-24 13:35:00,111.51,111.75,111.49,111.7,57144.0,110.5025,110.7403,110.4827,110.6908,57144.0
2025-02-24 13:40:00,111.69,111.73,111.53,111.54,39925.0,110.6808,110.7205,110.5223,110.5322,39925.0
2025-02-24 13:45:00,111.55,111.58,111.51,111.53,31393.0,110.5421,110.5718,110.5025,110.5223,31393.0
2025-02-24 13:50:00,111.53,111.58,111.52,111.56,50931.0,110.5223,110.5718,110.5124,110.552,50931.0
2025-02-24 13:55:00,111.56,111.68,111.49,111.57,63567.0,110.552,110.6709,110.4827,110.5619,63567.0
2025-02-24 14:00:00,111.56,111.59,111.48,111.58,56094.0,110.552,110.5817,110.4727,110.5718,56094.0
2025-02-24 14:05:00,111.59,111.72,111.58,111.72,45554.0,110.5817,110.7106,110.5718,110.7106,45554.0
2025-02-24 14:10:00,111.72,111.73,111.58,111.59,57839.0,110.7106,110.7205,110.5718,110.5817,57839.0
2025-02-24 14:15:00,111.59,111.59,111.5,111.52,81026.0,110.5817,110.5817,110.4926,110.5124,81026.0
2025-02-24 14:20:00,111.54,111.58,111.49,111.55,70541.0,110.5322,110.5718,110.4827,110.5421,70541.0
2025-02-24 14:25:00,111.53,111.57,111.5,111.56,52898.0,110.5223,110.5619,110.4926,110.552,52898.0
2025-02-24 14:30:00,111.55,111.63,111.46,111.49,59480.0,110.5421,110.6214,110.4529,110.4827,59480.0
2025-02-24 14:35:00,111.5,111.55,111.46,111.5,55260.0,110.4926,110.5421,110.4529,110.4926,55260.0
2025-02-24 14:40:00,111.5,111.57,111.5,111.51,50020.0,110.4926,110.5619,110.4926,110.5025,50020.0
2025-02-24 14:45:00,111.51,111.55,111.48,111.53,49107.0,110.5025,110.5421,110.4727,110.5223,49107.0
2025-02-24 14:50:00,111.52,111.55,111.48,111.53,58116.0,110.5124,110.5421,110.4727,110.5223,58116.0
2025-02-24 14:55:00,111.52,111.55,111.47,111.54,48126.0,110.5124,110.5421,110.4628,110.5322,48126.0
2025-02-24 15:00:00,111.54,111.54,111.4,111.42,120465.0,110.5322,110.5322,110.3935,110.4133,120465.0
2025-02-24 15:05:00,111.43,111.46,111.32,111.33,64600.0,110.4232,110.4529,110.3142,110.3241,64600.0
2025-02-24 15:10:00,111.34,111.37,111.26,111.28,82592.0,110.334,110.3637,110.2547,110.2745,82592.0
2025-02-24 15:15:00,111.29,111.39,111.11,111.38,70509.0,110.2845,110.3836,110.1061,110.3736,70509.0
2025-02-24 15:20:00,111.38,111.48,111.35,111.37,90505.0,110.3736,110.4727,110.3439,110.3637,90505.0
2025-02-24 15:25:00,111.38,111.43,111.27,111.28,75500.0,110.3736,110.4232,110.2646,110.2745,75500.0
2025-02-24 15:30:00,111.27,111.43,111.25,111.39,76848.0,110.2646,110.4232,110.2448,110.3836,76848.0
2025-02-24 15:35:00,111.4,111.4,111.23,111.23,66262.0,110.3935,110.3935,110.225,110.225,66262.0
2025-02-24 15:40:00,111.23,111.44,111.18,111.36,138623.0,110.225,110.4331,110.1755,110.3538,138623.0
2025-02-24 15:45:00,111.35,111.43,111.18,111.41,94556.0,110.3439,110.4232,110.1755,110.4034,94556.0
2025-02-24 15:50:00,111.41,111.43,111.09,111.17,175794.0,110.4034,110.4232,110.0863,110.1655,175794.0
2025-02-24 15:55:00,111.18,111.32,111.14,111.29,472683.0,110.1755,110.3142,110.1358,110.2845,472683.0
2025-02-25 09:30:00,111.3,112.01,111.27,111.96,360722.0,110.2944,110.998,110.2646,110.9484,360722.0
2025-02-25 09:35:00,111.95,112.13,111.6,111.86,126332.0,110.9385,111.1169,110.5917,110.8493,126332.0
2025-02-25 09:40:00,111.86,111.91,111.57,111.66,82264.0,110.8493,110.8989,110.5619,110.6511,82264.0
2025-02-25 09:45:00,111.66,111.73,111.48,111.51,97406.0,110.6511,110.7205,110.4727,110.5025,97406.0
2025-02-25 09:50:00,111.51,111.76,111.38,111.46,83981.0,110.5025,110.7502,110.3736,110.4529,83981.0
2025-02-25 09:55:00,111.45,111.48,111.16,111.18,82835.0,110.443,110.4727,110.1556,110.1755,82835.0
2025-02-25 10:00:00,111.16,111.16,110.66,110.78,110466.0,110.1556,110.1556,109.6602,109.7791,110466.0
2025-02-25 10:05:00,110.79,110.88,110.66,110.7,138552.0,109.789,109.8782,109.6602,109.6998,138552.0
2025-02-25 10:10:00,110.7,110.71,110.38,110.62,102018.0,109.6998,109.7097,109.3827,109.6205,102018.0
2025-02-25 10:15:00,110.62,110.65,110.49,110.57,69321.0,109.6205,109.6502,109.4917,109.571,69321.0
2025-02-25 10:20:00,110.55,110.61,110.16,110.16,107364.0,109.5511,109.6106,109.1647,109.1647,107364.0
2025-02-25 10:25:00,110.15,110.27,110.01,110.13,74240.0,109.1548,109.2737,109.016,109.1349,74240.0
2025-02-25 10:30:00,110.13,110.19,110.04,110.07,81788.0,109.1349,109.1944,109.0458,109.0755,81788.0
2025-02-25 10:35:00,110.08,110.13,109.84,109.98,213430.0,109.0854,109.1349,108.8476,108.9863,213430.0
2025-02-25 10:40:00,109.98,110.26,109.87,110.18,96208.0,108.9863,109.2638,108.8773,109.1845,96208.0
2025-02-25 10:45:00,110.17,110.18,109.84,109.86,106739.0,109.1746,109.1845,108.8476,108.8674,106739.0
2025-02-25 10:50:00,109.87,109.9,109.63,109.65,89709.0,108.8773,108.907,108.6395,108.6593,89709.0
2025-02-25 10:55:00,109.65,109.9,109.57,109.57,151806.0,108.6593,108.907,108.58,108.58,151806.0
2025-02-25 11:00:00,109.55,109.59,109.43,109.49,98647.0,108.5602,108.5998,108.4413,108.5007,98647.0
2025-02-25 11:05:00,109.51,109.69,109.48,109.54,103821.0,108.5205,108.6989,108.4908,108.5503,103821.0
2025-02-25 11:10:00,109.54,109.73,109.51,109.58,107730.0,108.5503,108.7386,108.5205,108.5899,107730.0
2025-02-25 11:15:00,109.59,109.83,109.58,109.68,58813.0,108.5998,108.8377,108.5899,108.689,58813.0
2025-02-25 11:20:00,109.68,109.71,109.5,109.5,68800.0,108.689,108.7187,108.5106,108.5106,68800.0
2025-02-25 11:25:00,109.5,109.52,109.15,109.17,187033.0,108.5106,108.5305,108.1638,108.1836,187033.0
2025-02-25 11:30:00,109.17,109.22,108.89,109.18,118471.0,108.1836,108.2332,107.9061,108.1935,118471.0
2025-02-25 11:35:00,109.19,109.63,109.17,109.48,68486.0,108.2034,108.6395,108.1836,108.4908,68486.0
2025-02-25 11:40:00,109.48,109.51,109.31,109.36,58607.0,108.4908,108.5205,108.3223,108.3719,58607.0
2025-02-25 11:45:00,109.35,109.5,109.35,109.44,81121.0,108.362,108.5106,108.362,108.4512,81121.0
2025-02-25 11:50:00,109.44,109.53,109.37,109.42,53273.0,108.4512,108.5404,108.3818,108.4314,53273.0
2025-02-25 11:55:00,109.42,109.47,109.23,109.29,71512.0,108.4314,108.4809,108.2431,108.3025,71512.0
2025-02-25 12:00:00,109.28,109.4,109.25,109.32,63838.0,108.2926,108.4115,108.2629,108.3323,63838.0
2025-02-25 12:05:00,109.32,109.32,109.1,109.19,104943.0,108.3323,108.3323,108.1142,108.2034,104943.0
2025-02-25 12:10:00,109.19,109.32,109.16,109.21,121862.0,108.2034,108.3323,108.1737,108.2233,121862.0
2025-02-25 12:15:00,109.21,109.35,109.17,109.31,41346.0,108.2233,108.362,108.1836,108.3223,41346.0
2025-02-25 12:20:00,109.29,109.38,109.25,109.33,44127.0,108.3025,108.3917,108.2629,108.3422,44127.0
2025-02-25 12:25:00,109.33,109.53,109.33,109.49,46097.0,108.3422,108.5404,108.3422,108.5007,46097.0
2025-02-25 12:30:00,109.49,109.65,109.46,109.58,52035.0,108.5007,108.6593,108.471,108.5899,52035.0
2025-02-25 12:35:00,109.58,109.59,109.45,109.59,74818.0,108.5899,108.5998,108.4611,108.5998,74818.0
2025-02-25 12:40:00,109.6,109.69,109.56,109.58,39345.0,108.6097,108.6989,108.5701,108.5899,39345.0
2025-02-25 12:45:00,109.57,109.63,109.52,109.57,26292.0,108.58,108.6395,108.5305,108.58,26292.0
2025-02-25 12:50:00,109.56,109.66,109.51,109.65,42005.0,108.5701,108.6692,108.5205,108.6593,42005.0
2025-02-25 12:55:00,109.66,109.66,109.5,109.63,41072.0,108.6692,108.6692,108.5106,108.6395,41072.0
2025-02-25 13:00:00,109.62,109.71,109.62,109.7,31199.0,108.6295,108.7187,108.6295,108.7088,31199.0
2025-02-25 13:05:00,109.7,109.73,109.64,109.64,39909.0,108.7088,108.7386,108.6494,108.6494,39909.0
2025-02-25 13:10:00,109.65,109.68,109.57,109.66,31499.0,108.6593,108.689,108.58,108.6692,31499.0
2025-02-25 13:15:00,109.68,109.75,109.61,109.63,32505.0,108.689,108.7584,108.6196,108.6395,32505.0
2025-02-25 13:20:00,109.62,109.7,109.62,109.65,44637.0,108.6295,108.7088,108.6295,108.6593,44637.0
2025-02-25 13:25:00,109.65,109.66,109.47,109.5,70598.0,108.6593,108.6692,108.4809,108.5106,70598.0
2025-02-25 13:30:00,109.5,109.65,109.48,109.6,33970.0,108.5106,108.6593,108.4908,108.6097,33970.0
2025-02-25 13:35:00,109.59,109.8,109.58,109.8,40160.0,108.5998,108.8079,108.5899,108.8079,40160.0
2025-02-25 13:40:00,109.79,109.92,109.75,109.84,44014.0,108.798,108.9268,108.7584,108.8476,44014.0
2025-02-25 13:45:00,109.84,109.88,109.73,109.76,39244.0,108.8476,108.8872,108.7386,108.7683,39244.0
2025-02-25 13:50:00,109.77,109.86,109.73,109.82,45446.0,108.7782,108.8674,108.7386,108.8277,45446.0
2025-02-25 13:55:00,109.81,109.82,109.72,109.75,56925.0,108.8178,108.8277,108.7286,108.7584,56925.0
2025-02-25 14:00:00,109.74,109.76,109.6,109.66,63251.0,108.7485,108.7683,108.6097,108.6692,63251.0
2025-02-25 14:05:00,109.66,109.75,109.6,109.64,41595.0,108.6692,108.7584,108.6097,108.6494,41595.0
2025-02-25 14:10:00,109.63,109.66,109.55,109.56,50719.0,108.6395,108.6692,108.5602,108.5701,50719.0
2025-02-25 14:15:00,109.54,109.57,109.33,109.34,61677.0,108.5503,108.58,108.3422,108.3521,61677.0
2025-02-25 14:20:00,109.33,109.42,109.3,109.33,64548.0,108.3422,108.4314,108.3124,108.3422,64548.0
2025-02-25 14:25:00,109.34,109.35,109.22,109.26,50074.0,108.3521,108.362,108.2332,108.2728,50074.0
2025-02-25 14:30:00,109.26,109.35,109.23,109.28,78020.0,108.2728,108.362,108.2431,108.2926,78020.0
2025-02-25 14:35:00,109.29,109.62,109.25,109.56,81471.0,108.3025,108.6295,108.2629,108.5701,81471.0
2025-02-25 14:40:00,109.54,109.69,109.51,109.69,44201.0,108.5503,108.6989,108.5205,108.6989,44201.0
2025-02-25 14:45:00,109.69,109.71,109.54,109.68,60811.0,108.6989,108.7187,108.5503,108.689,60811.0
2025-02-25 14:50:00,109.67,109.68,109.57,109.66,50753.0,108.6791,108.689,108.58,108.6692,50753.0
2025-02-25 14:55:00,109.65,109.72,109.63,109.7,46786.0,108.6593,108.7286,108.6395,108.7088,46786.0
2025-02-25 15:00:00,109.7,109.8,109.69,109.77,52706.0,108.7088,108.8079,108.6989,108.7782,52706.0
2025-02-25 15:05:00,109.75,109.79,109.66,109.76,61295.0,108.7584,108.798,108.6692,108.7683,61295.0
2025-02-25 15:10:00,109.75,109.8,109.63,109.68,55897.0,108.7584,108.8079,108.6395,108.689,55897.0
2025-02-25 15:15:00,109.7,109.78,109.62,109.77,61979.0,108.7088,108.7881,108.6295,108.7782,61979.0
2025-02-25 15:20:00,109.77,109.89,109.74,109.84,53873.0,108.7782,108.8971,108.7485,108.8476,53873.0
2025-02-25 15:25:00,109.84,109.97,109.81,109.88,68986.0,108.8476,108.9764,108.8178,108.8872,68986.0
2025-02-25 15:30:00,109.87,109.98,109.81,109.98,62761.0,108.8773,108.9863,108.8178,108.9863,62761.0
2025-02-25 15:35:00,109.98,110.03,109.76,109.88,126912.0,108.9863,109.0358,108.7683,108.8872,126912.0
2025-02-25 15:40:00,109.87,109.89,109.7,109.84,94431.0,108.8773,108.8971,108.7088,108.8476,94431.0
2025-02-25 15:45:00,109.83,109.87,109.7,109.75,83917.0,108.8377,108.8773,108.7088,108.7584,83917.0
2025-02-25 15:50:00,109.75,109.88,109.6,109.63,142280.0,108.7584,108.8872,108.6097,108.6395,142280.0
2025-02-25 15:55:00,109.64,109.8,109.64,109.75,393737.0,108.6494,108.8079,108.6494,108.7584,393737.0
2025-02-26 09:30:00,109.74,109.74,109.1,109.44,267143.0,108.7485,108.7485,108.1142,108.4512,267143.0
2025-02-26 09:35:00,109.43,109.47,109.22,109.29,120906.0,108.4413,108.4809,108.2332,108.3025,120906.0
2025-02-26 09:40:00,109.25,109.43,109.02,109.16,62395.0,108.2629,108.4413,108.035,108.1737,62395.0
2025-02-26 09:45:00,109.18,109.61,109.18,109.57,82000.0,108.1935,108.6196,108.1935,108.58,82000.0
2025-02-26 09:50:00,109.57,109.84,109.57,109.72,83693.0,108.58,108.8476,108.58,108.7286,83693.0
2025-02-26 09:55:00,109.72,109.87,109.66,109.77,64555.0,108.7286,108.8773,108.6692,108.7782,64555.0
2025-02-26 10:00:00,109.78,109.81,109.42,109.51,78325.0,108.7881,108.8178,108.4314,108.5205,78325.0
2025-02-26 10:05:00,109.51,109.72,109.44,109.62,91747.0,108.5205,108.7286,108.4512,108.6295,91747.0
2025-02-26 10:10:00,109.64,109.7,109.58,109.69,52147.0,108.6494,108.7088,108.5899,108.6989,52147.0
2025-02-26 10:15:00,109.69,109.69,109.4,109.43,104818.0,108.6989,108.6989,108.4115,108.4413,104818.0
2025-02-26 10:20:00,109.42,109.44,109.21,109.34,95343.0,108.4314,108.4512,108.2233,108.3521,95343.0
2025-02-26 10:25:00,109.34,109.34,109.18,109.29,120117.0,108.3521,108.3521,108.1935,108.3025,120117.0
2025-02-26 10:30:00,109.29,109.29,109.07,109.1,96746.0,108.3025,108.3025,108.0845,108.1142,96746.0
2025-02-26 10:35:00,109.11,109.14,108.89,108.94,103316.0,108.1242,108.1539,107.9061,107.9557,103316.0
2025-02-26 10:40:00,108.93,109.05,108.9,108.99,73829.0,107.9458,108.0647,107.9161,108.0052,73829.0
2025-02-26 10:45:00,109.0,109.04,108.63,108.69,120338.0,108.0152,108.0548,107.6485,107.708,120338.0
2025-02-26 10:50:00,108.69,109.01,108.68,108.73,140410.0,107.708,108.0251,107.698,107.7476,140410.0
2025-02-26 10:55:00,108.75,108.86,108.65,108.71,114013.0,107.7674,107.8764,107.6683,107.7278,114013.0
2025-02-26 11:00:00,108.71,108.94,108.64,108.91,89261.0,107.7278,107.9557,107.6584,107.926,89261.0
2025-02-26 11:05:00,108.91,108.98,108.79,108.79,78398.0,107.926,107.9953,107.807,107.807,78398.0
2025-02-26 11:10:00,108.8,108.82,108.6,108.64,89325.0,107.817,107.8368,107.6188,107.6584,89325.0
2025-02-26 11:15:00,108.64,109.0,108.62,108.95,76285.0,107.6584,108.0152,107.6386,107.9656,76285.0
2025-02-26 11:20:00,108.95,109.2,108.94,109.14,80412.0,107.9656,108.2133,107.9557,108.1539,80412.0
2025-02-26 11:25:00,109.14,109.22,109.11,109.12,94270.0,108.1539,108.2332,108.1242,108.1341,94270.0
2025-02-26 11:30:00,109.11,109.11,108.89,109.01,64069.0,108.1242,108.1242,107.9061,108.0251,64069.0
2025-02-26 11:35:00,109.01,109.21,108.94,109.07,46190.0,108.0251,108.2233,107.9557,108.0845,46190.0
2025-02-26 11:40:00,109.08,109.08,108.82,108.86,52937.0,108.0944,108.0944,107.8368,107.8764,52937.0
2025-02-26 11:45:00,108.86,108.86,108.67,108.68,59205.0,107.8764,107.8764,107.6881,107.698,59205.0
2025-02-26 11:50:00,108.67,108.71,108.56,108.63,86943.0,107.6881,107.7278,107.5791,107.6485,86943.0
2025-02-26 11:55:00,108.62,108.69,108.52,108.63,135012.0,107.6386,107.708,107.5395,107.6485,135012.0
2025-02-26 12:00:00,108.63,108.78,108.56,108.76,48191.0,107.6485,107.7971,107.5791,107.7773,48191.0
2025-02-26 12:05:00,108.78,108.82,108.69,108.81,51187.0,107.7971,107.8368,107.708,107.8269,51187.0
2025-02-26 12:10:00,108.81,108.86,108.76,108.78,43526.0,107.8269,107.8764,107.7773,107.7971,43526.0
2025-02-26 12:15:00,108.79,108.89,108.78,108.85,44278.0,107.807,107.9061,107.7971,107.8665,44278.0
2025-02-26 12:20:00,108.85,108.89,108.74,108.82,30464.0,107.8665,107.9061,107.7575,107.8368,30464.0
2025-02-26 12:25:00,108.85,108.86,108.73,108.78,51043.0,107.8665,107.8764,107.7476,107.7971,51043.0
2025-02-26 12:30:00,108.78,108.78,108.6,108.61,70059.0,107.7971,107.7971,107.6188,107.6287,70059.0
2025-02-26 12:35:00,108.61,108.65,108.55,108.64,39107.0,107.6287,107.6683,107.5692,107.6584,39107.0
2025-02-26 12:40:00,108.63,108.8,108.59,108.79,59464.0,107.6485,107.817,107.6089,107.807,59464.0
2025-02-26 12:45:00,108.79,108.85,108.76,108.8,29528.0,107.807,107.8665,107.7773,107.817,29528.0
2025-02-26 12:50:00,108.79,108.82,108.71,108.73,32342.0,107.807,107.8368,107.7278,107.7476,32342.0
2025-02-26 12:55:00,108.72,108.73,108.61,108.72,90038.0,107.7377,107.7476,107.6287,107.7377,90038.0
2025-02-26 13:00:00,108.72,108.75,108.64,108.72,64926.0,107.7377,107.7674,107.6584,107.7377,64926.0
2025-02-26 13:05:00,108.72,108.76,108.65,108.74,39281.0,107.7377,107.7773,107.6683,107.7575,39281.0
2025-02-26 13:10:00,108.76,108.76,108.59,108.7,53152.0,107.7773,107.7773,107.6089,107.7179,53152.0
2025-02-26 13:15:00,108.7,108.79,108.68,108.72,64074.0,107.7179,107.807,107.698,107.7377,64074.0
2025-02-26 13:20:00,108.73,108.82,108.71,108.77,76179.0,107.7476,107.8368,107.7278,107.7872,76179.0
2025-02-26 13:25:00,108.76,108.79,108.57,108.66,53551.0,107.7773,107.807,107.589,107.6782,53551.0
2025-02-26 13:30:00,108.66,108.75,108.64,108.7,39264.0,107.6782,107.7674,107.6584,107.7179,39264.0
2025-02-26 13:35:00,108.7,108.87,108.7,108.82,39107.0,107.7179,107.8863,107.7179,107.8368,39107.0
2025-02-26 13:40:00,108.83,108.89,108.81,108.85,51071.0,107.8467,107.9061,107.8269,107.8665,51071.0
2025-02-26 13:45:00,108.85,108.9,108.74,108.79,44306.0,107.8665,107.9161,107.7575,107.807,44306.0
2025-02-26 13:50:00,108.8,108.84,108.74,108.78,48863.0,107.817,107.8566,107.7575,107.7971,48863.0
2025-02-26 13:55:00,108.78,108.9,108.78,108.86,49869.0,107.7971,107.9161,107.7971,107.8764,49869.0
2025-02-26 14:00:00,108.86,108.87,108.78,108.8,58665.0,107.8764,107.8863,107.7971,107.817,58665.0
2025-02-26 14:05:00,108.8,108.8,108.74,108.78,54900.0,107.817,107.817,107.7575,107.7971,54900.0
2025-02-26 14:10:00,108.77,108.95,108.7,108.84,82236.0,107.7872,107.9656,107.7179,107.8566,82236.0
2025-02-26 14:15:00,108.83,109.02,108.81,108.89,59684.0,107.8467,108.035,107.8269,107.9061,59684.0
2025-02-26 14:20:00,108.88,109.04,108.88,108.93,83550.0,107.8962,108.0548,107.8962,107.9458,83550.0
2025-02-26 14:25:00,108.93,109.09,108.92,109.0,72110.0,107.9458,108.1043,107.9359,108.0152,72110.0
2025-02-26 14:30:00,109.0,109.14,108.97,109.13,56610.0,108.0152,108.1539,107.9854,108.144,56610.0
2025-02-26 14:35:00,109.13,109.22,109.12,109.2,57055.0,108.144,108.2332,108.1341,108.2133,57055.0
2025-02-26 14:40:00,109.2,109.38,109.16,109.33,88088.0,108.2133,108.3917,108.1737,108.3422,88088.0
2025-02-26 14:45:00,109.33,109.4,109.23,109.25,134872.0,108.3422,108.4115,108.2431,108.2629,134872.0
2025-02-26 14:50:00,109.25,109.27,109.19,109.23,47699.0,108.2629,108.2827,108.2034,108.2431,47699.0
2025-02-26 14:55:00,109.22,109.24,109.1,109.1,77496.0,108.2332,108.253,108.1142,108.1142,77496.0
2025-02-26 15:00:00,109.1,109.18,109.09,109.16,64843.0,108.1142,108.1935,108.1043,108.1737,64843.0
2025-02-26 15:05:00,109.15,109.25,109.13,109.23,100547.0,108.1638,108.2629,108.144,108.2431,100547.0
2025-02-26 15:10:00,109.24,109.35,109.21,109.25,58003.0,108.253,108.362,108.2233,108.2629,58003.0
2025-02-26 15:15:00,109.27,109.28,109.18,109.24,92468.0,108.2827,108.2926,108.1935,108.253,92468.0
2025-02-26 15:20:00,109.24,109.31,109.2,109.25,65470.0,108.253,108.3223,108.2133,108.2629,65470.0
2025-02-26 15:25:00,109.25,109.31,109.15,109.16,61844.0,108.2629,108.3223,108.1638,108.1737,61844.0
2025-02-26 15:30:00,109.15,109.28,109.08,109.28,112445.0,108.1638,108.2926,108.0944,108.2926,112445.0
2025-02-26 15:35:00,109.27,109.42,109.23,109.36,76355.0,108.2827,108.4314,108.2431,108.3719,76355.0
2025-02-26 15:40:00,109.36,109.57,109.32,109.51,89110.0,108.3719,108.58,108.3323,108.5205,89110.0
2025-02-26 15:45:00,109.52,109.6,109.4,109.41,79272.0,108.5305,108.6097,108.4115,108.4214,79272.0
2025-02-26 15:50:00,109.42,109.58,109.41,109.56,140330.0,108.4314,108.5899,108.4214,108.5701,140330.0
2025-02-26 15:55:00,109.56,109.65,109.38,109.46,441877.0,108.5701,108.6593,108.3917,108.471,441877.0
2025-02-27 09:30:00,110.01,110.02,109.3,109.33,282783.0,109.016,109.0259,108.3124,108.3422,282783.0
2025-02-27 09:35:00,109.36,109.98,109.28,109.94,147094.0,108.3719,108.9863,108.2926,108.9467,147094.0
2025-02-27 09:40:00,109.91,110.4,109.83,110.34,130178.0,108.9169,109.4025,108.8377,109.343,130178.0
2025-02-27 09:45:00,110.36,110.38,109.96,110.23,147366.0,109.3629,109.3827,108.9665,109.234,147366.0
2025-02-27 09:50:00,110.23,110.58,110.18,110.53,147646.0,109.234,109.5809,109.1845,109.5313,147646.0
2025-02-27 09:55:00,110.5,110.58,110.15,110.29,191004.0,109.5016,109.5809,109.1548,109.2935,191004.0
2025-02-27 10:00:00,110.29,110.48,110.22,110.45,157709.0,109.2935,109.4818,109.2241,109.452,157709.0
2025-02-27 10:05:00,110.42,110.67,110.22,110.27,132033.0,109.4223,109.6701,109.2241,109.2737,132033.0
2025-02-27 10:10:00,110.27,110.6,110.2,110.51,78336.0,109.2737,109.6007,109.2043,109.5115,78336.0
2025-02-27 10:15:00,110.52,110.72,110.51,110.67,75497.0,109.5214,109.7196,109.5115,109.6701,75497.0
2025-02-27 10:20:00,110.68,111.21,110.68,111.16,153555.0,109.68,110.2052,109.68,110.1556,153555.0
2025-02-27 10:25:00,111.19,111.19,110.83,110.98,91563.0,110.1854,110.1854,109.8286,109.9773,91563.0
2025-02-27 10:30:00,110.98,111.07,110.89,110.93,78119.0,109.9773,110.0664,109.8881,109.9277,78119.0
2025-02-27 10:35:00,110.92,110.99,110.71,110.94,75018.0,109.9178,109.9872,109.7097,109.9376,75018.0
2025-02-27 10:40:00,110.95,111.0,110.73,110.96,80566.0,109.9475,109.9971,109.7295,109.9574,80566.0
2025-02-27 10:45:00,110.95,111.05,110.92,111.01,45459.0,109.9475,110.0466,109.9178,110.007,45459.0
2025-02-27 10:50:00,111.01,111.07,110.93,110.96,40174.0,110.007,110.0664,109.9277,109.9574,40174.0
2025-02-27 10:55:00,110.96,111.0,110.71,110.74,86250.0,109.9574,109.9971,109.7097,109.7394,86250.0
2025-02-27 11:00:00,110.75,110.91,110.75,110.87,61859.0,109.7493,109.9079,109.7493,109.8683,61859.0
2025-02-27 11:05:00,110.86,110.87,110.61,110.63,78000.0,109.8583,109.8683,109.6106,109.6304,78000.0
2025-02-27 11:10:00,110.63,110.88,110.63,110.8,51315.0,109.6304,109.8782,109.6304,109.7989,51315.0
2025-02-27 11:15:00,110.81,110.92,110.81,110.92,72512.0,109.8088,109.9178,109.8088,109.9178,72512.0
2025-02-27 11:20:00,110.92,110.94,110.72,110.78,55449.0,109.9178,109.9376,109.7196,109.7791,55449.0
2025-02-27 11:25:00,110.79,110.88,110.6,110.72,71702.0,109.789,109.8782,109.6007,109.7196,71702.0
2025-02-27 11:30:00,110.72,110.79,110.58,110.58,41420.0,109.7196,109.789,109.5809,109.5809,41420.0
2025-02-27 11:35:00,110.58,110.68,110.51,110.62,66858.0,109.5809,109.68,109.5115,109.6205,66858.0
2025-02-27 11:40:00,110.61,110.65,110.36,110.49,59844.0,109.6106,109.6502,109.3629,109.4917,59844.0
2025-02-27 11:45:00,110.48,110.62,110.48,110.58,47090.0,109.4818,109.6205,109.4818,109.5809,47090.0
2025-02-27 11:50:00,110.58,110.61,110.46,110.53,32752.0,109.5809,109.6106,109.462,109.5313,32752.0
2025-02-27 11:55:00,110.53,110.59,110.44,110.48,44231.0,109.5313,109.5908,109.4421,109.4818,44231.0
2025-02-27 12:00:00,110.45,110.74,110.45,110.7,76579.0,109.452,109.7394,109.452,109.6998,76579.0
2025-02-27 12:05:00,110.7,110.74,110.63,110.67,40777.0,109.6998,109.7394,109.6304,109.6701,40777.0
2025-02-27 12:10:00,110.68,110.74,110.64,110.66,57996.0,109.68,109.7394,109.6403,109.6602,57996.0
2025-02-27 12:15:00,110.66,110.68,110.55,110.59,45254.0,109.6602,109.68,109.5511,109.5908,45254.0
2025-02-27 12:20:00,110.57,110.74,110.56,110.7,36338.0,109.571,109.7394,109.5611,109.6998,36338.0
2025-02-27 12:25:00,110.7,110.85,110.65,110.84,46858.0,109.6998,109.8484,109.6502,109.8385,46858.0
2025-02-27 12:30:00,110.84,110.9,110.67,110.73,69685.0,109.8385,109.898,109.6701,109.7295,69685.0
2025-02-27 12:35:00,110.72,110.77,110.65,110.65,55462.0,109.7196,109.7692,109.6502,109.6502,55462.0
2025-02-27 12:40:00,110.65,110.67,110.44,110.54,99129.0,109.6502,109.6701,109.4421,109.5412,99129.0
2025-02-27 12:45:00,110.54,110.66,110.52,110.64,49306.0,109.5412,109.6602,109.5214,109.6403,49306.0
2025-02-27 12:50:00,110.65,110.75,110.6,110.72,34525.0,109.6502,109.7493,109.6007,109.7196,34525.0
2025-02-27 12:55:00,110.74,110.86,110.74,110.85,44642.0,109.7394,109.8583,109.7394,109.8484,44642.0
2025-02-27 13:00:00,110.87,111.02,110.86,110.94,58593.0,109.8683,110.0169,109.8583,109.9376,58593.0
2025-02-27 13:05:00,110.93,111.01,110.9,110.9,41753.0,109.9277,110.007,109.898,109.898,41753.0
2025-02-27 13:10:00,110.92,110.98,110.91,110.95,35546.0,109.9178,109.9773,109.9079,109.9475,35546.0
2025-02-27 13:15:00,110.95,111.04,110.93,110.99,40339.0,109.9475,110.0367,109.9277,109.9872,40339.0
2025-02-27 13:20:00,110.98,111.12,110.96,111.09,61118.0,109.9773,110.116,109.9574,110.0863,61118.0
2025-02-27 13:25:00,111.09,111.23,111.08,111.09,86363.0,110.0863,110.225,110.0764,110.0863,86363.0
2025-02-27 13:30:00,111.1,111.16,111.01,111.12,40203.0,110.0962,110.1556,110.007,110.116,40203.0
2025-02-27 13:35:00,111.12,111.24,111.11,111.16,40605.0,110.116,110.2349,110.1061,110.1556,40605.0
2025-02-27 13:40:00,111.17,111.2,111.12,111.18,32299.0,110.1655,110.1953,110.116,110.1755,32299.0
2025-02-27 13:45:00,111.19,111.27,111.16,111.21,40150.0,110.1854,110.2646,110.1556,110.2052,40150.0
2025-02-27 13:50:00,111.19,111.26,111.13,111.26,33835.0,110.1854,110.2547,110.1259,110.2547,33835.0
2025-02-27 13:55:00,111.26,111.29,111.14,111.15,44651.0,110.2547,110.2845,110.1358,110.1457,44651.0
2025-02-27 14:00:00,111.15,111.15,111.06,111.08,58264.0,110.1457,110.1457,110.0565,110.0764,58264.0
2025-02-27 14:05:00,111.09,111.15,110.99,111.09,48792.0,110.0863,110.1457,109.9872,110.0863,48792.0
2025-02-27 14:10:00,111.09,111.14,110.99,111.01,83117.0,110.0863,110.1358,109.9872,110.007,83117.0
2025-02-27 14:15:00,111.01,111.01,110.92,111.01,42294.0,110.007,110.007,109.9178,110.007,42294.0
2025-02-27 14:20:00,111.02,111.12,110.89,110.93,78768.0,110.0169,110.116,109.8881,109.9277,78768.0
2025-02-27 14:25:00,110.93,111.1,110.92,111.01,58956.0,109.9277,110.0962,109.9178,110.007,58956.0
2025-02-27 14:30:00,111.01,111.03,110.86,110.94,84244.0,110.007,110.0268,109.8583,109.9376,84244.0
2025-02-27 14:35:00,110.94,111.04,110.88,110.91,63556.0,109.9376,110.0367,109.8782,109.9079,63556.0
2025-02-27 14:40:00,110.9,110.91,110.6,110.71,94877.0,109.898,109.9079,109.6007,109.7097,94877.0
2025-02-27 14:45:00,110.71,110.81,110.61,110.64,79411.0,109.7097,109.8088,109.6106,109.6403,79411.0
2025-02-27 14:50:00,110.64,110.74,110.61,110.63,124667.0,109.6403,109.7394,109.6106,109.6304,124667.0
2025-02-27 14:55:00,110.63,110.65,110.53,110.58,85333.0,109.6304,109.6502,109.5313,109.5809,85333.0
2025-02-27 15:00:00,110.58,110.58,110.37,110.5,92099.0,109.5809,109.5809,109.3728,109.5016,92099.0
2025-02-27 15:05:00,110.51,110.6,110.31,110.34,117394.0,109.5115,109.6007,109.3133,109.343,117394.0
2025-02-27 15:10:00,110.33,110.38,110.19,110.28,95754.0,109.3331,109.3827,109.1944,109.2836,95754.0
2025-02-27 15:15:00,110.27,110.3,110.15,110.21,98808.0,109.2737,109.3034,109.1548,109.2142,98808.0
2025-02-27 15:20:00,110.22,110.39,110.19,110.27,95611.0,109.2241,109.3926,109.1944,109.2737,95611.0
2025-02-27 15:25:00,110.26,110.36,110.17,110.3,87408.0,109.2638,109.3629,109.1746,109.3034,87408.0
2025-02-27 15:30:00,110.3,110.58,110.29,110.52,104923.0,109.3034,109.5809,109.2935,109.5214,104923.0
2025-02-27 15:35:00,110.51,110.65,110.48,110.49,106998.0,109.5115,109.6502,109.4818,109.4917,106998.0
2025-02-27 15:40:00,110.48,110.5,110.34,110.46,121223.0,109.4818,109.5016,109.343,109.462,121223.0
2025-02-27 15:45:00,110.46,110.54,110.38,110.44,156624.0,109.462,109.5412,109.3827,109.4421,156624.0
2025-02-27 15:50:00,110.43,110.61,110.35,110.38,238554.0,109.4322,109.6106,109.353,109.3827,238554.0
2025-02-27 15:55:00,110.38,110.38,109.97,110.19,637155.0,109.3827,109.3827,108.9764,109.1944,637155.0
2025-02-28 09:30:00,110.11,110.16,109.34,109.68,364708.0,109.1151,109.1647,108.3521,108.689,364708.0
2025-02-28 09:35:00,109.69,110.08,109.37,110.01,122151.0,108.6989,109.0854,108.3818,109.016,122151.0
2025-02-28 09:40:00,110.04,110.75,109.88,110.46,140571.0,109.0458,109.7493,108.8872,109.462,140571.0
2025-02-28 09:45:00,110.45,110.55,110.08,110.2,86013.0,109.452,109.5511,109.0854,109.2043,86013.0
2025-02-28 09:50:00,110.22,110.52,110.07,110.35,113877.0,109.2241,109.5214,109.0755,109.353,113877.0
2025-02-28 09:55:00,110.38,110.57,110.18,110.5,98011.0,109.3827,109.571,109.1845,109.5016,98011.0
2025-02-28 10:00:00,110.52,110.52,110.19,110.45,108128.0,109.5214,109.5214,109.1944,109.452,108128.0
2025-02-28 10:05:00,110.45,110.58,110.32,110.42,66117.0,109.452,109.5809,109.3232,109.4223,66117.0
2025-02-28 10:10:00,110.44,110.47,110.24,110.34,61442.0,109.4421,109.4719,109.2439,109.343,61442.0
2025-02-28 10:15:00,110.33,110.33,110.05,110.07,64209.0,109.3331,109.3331,109.0557,109.0755,64209.0
2025-02-28 10:20:00,110.06,110.31,110.04,110.21,67270.0,109.0656,109.3133,109.0458,109.2142,67270.0
2025-02-28 10:25:00,110.23,110.32,110.1,110.14,48881.0,109.234,109.3232,109.1052,109.1448,48881.0
2025-02-28 10:30:00,110.12,110.26,110.07,110.19,92377.0,109.125,109.2638,109.0755,109.1944,92377.0
2025-02-28 10:35:00,110.2,110.21,109.97,110.17,73455.0,109.2043,109.2142,108.9764,109.1746,73455.0
2025-02-28 10:40:00,110.18,110.24,110.05,110.12,55319.0,109.1845,109.2439,109.0557,109.125,55319.0
2025-02-28 10:45:00,110.14,110.23,110.1,110.16,75900.0,109.1448,109.234,109.1052,109.1647,75900.0
2025-02-28 10:50:00,110.17,110.46,110.17,110.41,52619.0,109.1746,109.462,109.1746,109.4124,52619.0
2025-02-28 10:55:00,110.41,110.45,110.32,110.39,51443.0,109.4124,109.452,109.3232,109.3926,51443.0
2025-02-28 11:00:00,110.39,110.47,110.34,110.45,67295.0,109.3926,109.4719,109.343,109.452,67295.0
2025-02-28 11:05:00,110.45,110.46,110.3,110.37,96490.0,109.452,109.462,109.3034,109.3728,96490.0
2025-02-28 11:10:00,110.38,110.4,110.17,110.23,57939.0,109.3827,109.4025,109.1746,109.234,57939.0
2025-02-28 11:15:00,110.23,110.23,110.08,110.09,47340.0,109.234,109.234,109.0854,109.0953,47340.0
2025-02-28 11:20:00,110.09,110.12,109.92,109.95,94539.0,109.0953,109.125,108.9268,108.9566,94539.0
2025-02-28 11:25:00,109.95,110.04,109.78,109.9,107523.0,108.9566,109.0458,108.7881,108.907,107523.0
2025-02-28 11:30:00,109.88,109.9,109.77,109.9,78996.0,108.8872,108.907,108.7782,108.907,78996.0
2025-02-28 11:35:00,109.91,110.02,109.84,109.96,37823.0,108.9169,109.0259,108.8476,108.9665,37823.0
2025-02-28 11:40:00,109.97,110.07,109.74,109.86,109560.0,108.9764,109.0755,108.7485,108.8674,109560.0
2025-02-28 11:45:00,109.86,109.97,109.79,109.97,63076.0,108.8674,108.9764,108.798,108.9764,63076.0
2025-02-28 11:50:00,109.97,110.04,109.83,109.85,53389.0,108.9764,109.0458,108.8377,108.8575,53389.0
2025-02-28 11:55:00,109.83,109.88,109.78,109.84,67408.0,108.8377,108.8872,108.7881,108.8476,67408.0
2025-02-28 12:00:00,109.83,109.84,109.72,109.77,35882.0,108.8377,108.8476,108.7286,108.7782,35882.0
2025-02-28 12:05:00,109.79,109.91,109.78,109.89,40390.0,108.798,108.9169,108.7881,108.8971,40390.0
2025-02-28 12:10:00,109.89,109.95,109.84,109.91,44482.0,108.8971,108.9566,108.8476,108.9169,44482.0
2025-02-28 12:15:00,109.9,110.11,109.9,110.11,59396.0,108.907,109.1151,108.907,109.1151,59396.0
2025-02-28 12:20:00,110.11,110.23,110.0,110.03,51858.0,109.1151,109.234,109.0061,109.0358,51858.0
2025-02-28 12:25:00,110.04,110.08,109.89,109.95,50750.0,109.0458,109.0854,108.8971,108.9566,50750.0
2025-02-28 12:30:00,109.95,109.98,109.88,109.9,51530.0,108.9566,108.9863,108.8872,108.907,51530.0
2025-02-28 12:35:00,109.9,109.92,109.8,109.87,68845.0,108.907,108.9268,108.8079,108.8773,68845.0
2025-02-28 12:40:00,109.87,109.89,109.59,109.64,105885.0,108.8773,108.8971,108.5998,108.6494,105885.0
2025-02-28 12:45:00,109.64,109.7,109.55,109.58,48838.0,108.6494,108.7088,108.5602,108.5899,48838.0
2025-02-28 12:50:00,109.58,109.73,109.57,109.7,41559.0,108.5899,108.7386,108.58,108.7088,41559.0
2025-02-28 12:55:00,109.69,109.7,109.56,109.66,32205.0,108.6989,108.7088,108.5701,108.6692,32205.0
2025-02-28 13:00:00,109.68,109.78,109.66,109.75,35670.0,108.689,108.7881,108.6692,108.7584,35670.0
2025-02-28 13:05:00,109.74,109.78,109.71,109.75,30689.0,108.7485,108.7881,108.7187,108.7584,30689.0
2025-02-28 13:10:00,109.75,109.75,109.61,109.61,56418.0,108.7584,108.7584,108.6196,108.6196,56418.0
2025-02-28 13:15:00,109.62,109.7,109.47,109.52,90897.0,108.6295,108.7088,108.4809,108.5305,90897.0
2025-02-28 13:20:00,109.53,109.81,109.53,109.76,32945.0,108.5404,108.8178,108.5404,108.7683,32945.0
2025-02-28 13:25:00,109.77,110.16,109.76,110.16,76638.0,108.7782,109.1647,108.7683,109.1647,76638.0
2025-02-28 13:30:00,110.15,110.32,110.12,110.31,52941.0,109.1548,109.3232,109.125,109.3133,52941.0
2025-02-28 13:35:00,110.31,110.65,110.31,110.64,118052.0,109.3133,109.6502,109.3133,109.6403,118052.0
2025-02-28 13:40:00,110.65,110.68,110.46,110.61,75063.0,109.6502,109.68,109.462,109.6106,75063.0
2025-02-28 13:45:00,110.61,110.69,110.46,110.68,62227.0,109.6106,109.6899,109.462,109.68,62227.0
2025-02-28 13:50:00,110.67,110.71,110.58,110.69,79511.0,109.6701,109.7097,109.5809,109.6899,79511.0
2025-02-28 13:55:00,110.68,110.72,110.31,110.39,65251.0,109.68,109.7196,109.3133,109.3926,65251.0
2025-02-28 14:00:00,110.38,110.6,110.37,110.5,73482.0,109.3827,109.6007,109.3728,109.5016,73482.0
2025-02-28 14:05:00,110.5,110.63,110.49,110.53,45718.0,109.5016,109.6304,109.4917,109.5313,45718.0
2025-02-28 14:10:00,110.54,110.56,110.48,110.51,62836.0,109.5412,109.5611,109.4818,109.5115,62836.0
2025-02-28 14:15:00,110.51,110.74,110.5,110.74,50068.0,109.5115,109.7394,109.5016,109.7394,50068.0
2025-02-28 14:20:00,110.72,110.72,110.5,110.54,144940.0,109.7196,109.7196,109.5016,109.5412,144940.0
2025-02-28 14:25:00,110.57,110.69,110.51,110.56,97165.0,109.571,109.6899,109.5115,109.5611,97165.0
2025-02-28 14:30:00,110.57,110.65,110.46,110.59,79269.0,109.571,109.6502,109.462,109.5908,79269.0
2025-02-28 14:35:00,110.58,110.73,110.54,110.59,101518.0,109.5809,109.7295,109.5412,109.5908,101518.0
2025-02-28 14:40:00,110.59,110.69,110.53,110.69,86009.0,109.5908,109.6899,109.5313,109.6899,86009.0
2025-02-28 14:45:00,110.69,110.78,110.64,110.76,66401.0,109.6899,109.7791,109.6403,109.7592,66401.0
2025-02-28 14:50:00,110.77,110.86,110.69,110.79,80566.0,109.7692,109.8583,109.6899,109.789,80566.0
2025-02-28 14:55:00,110.79,110.86,110.7,110.73,65183.0,109.789,109.8583,109.6998,109.7295,65183.0
2025-02-28 15:00:00,110.74,110.8,110.71,110.75,71416.0,109.7394,109.7989,109.7097,109.7493,71416.0
2025-02-28 15:05:00,110.75,110.79,110.61,110.67,76410.0,109.7493,109.789,109.6106,109.6701,76410.0
2025-02-28 15:10:00,110.67,110.76,110.63,110.74,75065.0,109.6701,109.7592,109.6304,109.7394,75065.0
2025-02-28 15:15:00,110.74,110.84,110.7,110.72,102139.0,109.7394,109.8385,109.6998,109.7196,102139.0
2025-02-28 15:20:00,110.71,110.73,110.53,110.65,92615.0,109.7097,109.7295,109.5313,109.6502,92615.0
2025-02-28 15:25:00,110.66,110.84,110.65,110.82,96361.0,109.6602,109.8385,109.6502,109.8187,96361.0
2025-02-28 15:30:00,110.82,110.93,110.73,110.75,107143.0,109.8187,109.9277,109.7295,109.7493,107143.0
2025-02-28 15:35:00,110.75,110.94,110.7,110.91,103274.0,109.7493,109.9376,109.6998,109.9079,103274.0
2025-02-28 15:40:00,110.92,111.09,110.89,111.08,154308.0,109.9178,110.0863,109.8881,110.0764,154308.0
2025-02-28 15:45:00,111.08,111.27,111.05,111.22,215308.0,110.0764,110.2646,110.0466,110.2151,215308.0
2025-02-28 15:50:00,111.21,111.25,110.94,111.23,291803.0,110.2052,110.2448,109.9376,110.225,291803.0
2025-02-28 15:55:00,111.24,111.58,111.21,111.33,914377.0,110.2349,110.5718,110.2052,110.3241,914377.0
2025-03-03 09:30:00,111.75,112.16,111.39,112.14,345784.0,110.7403,111.1466,110.3836,111.1268,345784.0
2025-03-03 09:35:00,112.13,112.14,111.62,111.72,141542.0,111.1169,111.1268,110.6115,110.7106,141542.0
2025-03-03 09:40:00,111.72,111.78,111.36,111.43,145478.0,110.7106,110.77,110.3538,110.4232,145478.0
2025-03-03 09:45:00,111.43,111.47,111.02,111.03,146823.0,110.4232,110.4628,110.0169,110.0268,146823.0
2025-03-03 09:50:00,111.01,111.34,111.0,111.23,89626.0,110.007,110.334,109.9971,110.225,89626.0
2025-03-03 09:55:00,111.23,111.39,111.03,111.2,114900.0,110.225,110.3836,110.0268,110.1953,114900.0
2025-03-03 10:00:00,111.16,111.21,110.68,110.77,160110.0,110.1556,110.2052,109.68,109.7692,160110.0
2025-03-03 10:05:00,110.8,110.83,110.62,110.76,104432.0,109.7989,109.8286,109.6205,109.7592,104432.0
2025-03-03 10:10:00,110.74,110.78,110.37,110.49,96703.0,109.7394,109.7791,109.3728,109.4917,96703.0
2025-03-03 10:15:00,110.48,110.67,110.42,110.62,71572.0,109.4818,109.6701,109.4223,109.6205,71572.0
2025-03-03 10:20:00,110.58,110.66,110.34,110.45,52833.0,109.5809,109.6602,109.343,109.452,52833.0
2025-03-03 10:25:00,110.45,110.52,110.17,110.25,88609.0,109.452,109.5214,109.1746,109.2539,88609.0
2025-03-03 10:30:00,110.23,110.38,110.16,110.36,57791.0,109.234,109.3827,109.1647,109.3629,57791.0
2025-03-03 10:35:00,110.34,110.38,110.04,110.23,114181.0,109.343,109.3827,109.0458,109.234,114181.0
2025-03-03 10:40:00,110.24,110.44,110.17,110.44,84314.0,109.2439,109.4421,109.1746,109.4421,84314.0
2025-03-03 10:45:00,110.45,110.52,110.25,110.32,63979.0,109.452,109.5214,109.2539,109.3232,63979.0
2025-03-03 10:50:00,110.32,110.7,110.31,110.59,76701.0,109.3232,109.6998,109.3133,109.5908,76701.0
2025-03-03 10:55:00,110.59,110.73,110.55,110.67,69033.0,109.5908,109.7295,109.5511,109.6701,69033.0
2025-03-03 11:00:00,110.68,110.79,110.63,110.75,59603.0,109.68,109.789,109.6304,109.7493,59603.0
2025-03-03 11:05:00,110.75,110.75,110.5,110.53,64266.0,109.7493,109.7493,109.5016,109.5313,64266.0
2025-03-03 11:10:00,110.53,110.58,110.37,110.51,70734.0,109.5313,109.5809,109.3728,109.5115,70734.0
2025-03-03 11:15:00,110.51,110.55,110.26,110.42,47415.0,109.5115,109.5511,109.2638,109.4223,47415.0
2025-03-03 11:20:00,110.41,110.42,110.31,110.4,37689.0,109.4124,109.4223,109.3133,109.4025,37689.0
2025-03-03 11:25:00,110.39,110.42,110.22,110.25,67887.0,109.3926,109.4223,109.2241,109.2539,67887.0
2025-03-03 11:30:00,110.24,110.28,110.11,110.24,82365.0,109.2439,109.2836,109.1151,109.2439,82365.0
2025-03-03 11:35:00,110.24,110.3,110.15,110.18,51229.0,109.2439,109.3034,109.1548,109.1845,51229.0
2025-03-03 11:40:00,110.2,110.2,110.02,110.08,46840.0,109.2043,109.2043,109.0259,109.0854,46840.0
2025-03-03 11:45:00,110.08,110.29,110.07,110.28,51322.0,109.0854,109.2935,109.0755,109.2836,51322.0
2025-03-03 11:50:00,110.27,110.31,110.16,110.24,52216.0,109.2737,109.3133,109.1647,109.2439,52216.0
2025-03-03 11:55:00,110.25,110.33,110.2,110.29,41256.0,109.2539,109.3331,109.2043,109.2935,41256.0
2025-03-03 12:00:00,110.28,110.41,110.2,110.4,39823.0,109.2836,109.4124,109.2043,109.4025,39823.0
2025-03-03 12:05:00,110.4,110.49,110.34,110.42,47366.0,109.4025,109.4917,109.343,109.4223,47366.0
2025-03-03 12:10:00,110.42,110.53,110.41,110.45,51272.0,109.4223,109.5313,109.4124,109.452,51272.0
2025-03-03 12:15:00,110.44,110.57,110.4,110.57,47861.0,109.4421,109.571,109.4025,109.571,47861.0
2025-03-03 12:20:00,110.59,110.79,110.57,110.71,48888.0,109.5908,109.789,109.571,109.7097,48888.0
2025-03-03 12:25:00,110.7,110.7,110.61,110.64,43346.0,109.6998,109.6998,109.6106,109.6403,43346.0
2025-03-03 12:30:00,110.66,110.69,110.52,110.52,81140.0,109.6602,109.6899,109.5214,109.5214,81140.0
2025-03-03 12:35:00,110.54,110.67,110.51,110.62,45266.0,109.5412,109.6701,109.5115,109.6205,45266.0
2025-03-03 12:40:00,110.62,110.69,110.6,110.64,35433.0,109.6205,109.6899,109.6007,109.6403,35433.0
2025-03-03 12:45:00,110.65,110.7,110.6,110.68,40450.0,109.6502,109.6998,109.6007,109.68,40450.0
2025-03-03 12:50:00,110.68,110.7,110.6,110.61,44024.0,109.68,109.6998,109.6007,109.6106,44024.0
2025-03-03 12:55:00,110.61,110.62,110.51,110.53,73708.0,109.6106,109.6205,109.5115,109.5313,73708.0
2025-03-03 13:00:00,110.55,110.57,110.4,110.44,40419.0,109.5511,109.571,109.4025,109.4421,40419.0
2025-03-03 13:05:00,110.44,110.44,110.08,110.18,60179.0,109.4421,109.4421,109.0854,109.1845,60179.0
2025-03-03 13:10:00,110.15,110.15,108.87,108.89,567514.0,109.1548,109.1548,107.8863,107.9061,567514.0
2025-03-03 13:15:00,108.89,109.11,107.98,108.48,373814.0,107.9061,108.1242,107.0044,107.4998,373814.0
2025-03-03 13:20:00,108.48,108.67,108.17,108.57,153127.0,107.4998,107.6881,107.1926,107.589,153127.0
2025-03-03 13:25:00,108.57,108.57,107.86,107.98,146093.0,107.589,107.589,106.8855,107.0044,146093.0
2025-03-03 13:30:00,107.98,108.17,107.83,107.98,188581.0,107.0044,107.1926,106.8557,107.0044,188581.0
2025-03-03 13:35:00,107.98,108.01,107.78,107.91,148094.0,107.0044,107.0341,106.8062,106.935,148094.0
2025-03-03 13:40:00,107.92,108.27,107.87,108.16,125182.0,106.9449,107.2917,106.8954,107.1827,125182.0
2025-03-03 13:45:00,108.13,108.5,108.01,108.25,171827.0,107.153,107.5197,107.0341,107.2719,171827.0
2025-03-03 13:50:00,108.25,108.27,107.95,108.05,153047.0,107.2719,107.2917,106.9746,107.0737,153047.0
2025-03-03 13:55:00,108.06,108.35,107.93,108.3,106406.0,107.0836,107.371,106.9548,107.3215,106406.0
2025-03-03 14:00:00,108.31,108.48,108.23,108.34,82914.0,107.3314,107.4998,107.2521,107.3611,82914.0
2025-03-03 14:05:00,108.32,108.37,108.12,108.37,68789.0,107.3413,107.3908,107.1431,107.3908,68789.0
2025-03-03 14:10:00,108.36,108.39,108.15,108.31,88131.0,107.3809,107.4107,107.1728,107.3314,88131.0
2025-03-03 14:15:00,108.31,108.44,108.28,108.35,87335.0,107.3314,107.4602,107.3017,107.371,87335.0
2025-03-03 14:20:00,108.34,108.4,108.17,108.17,49574.0,107.3611,107.4206,107.1926,107.1926,49574.0
2025-03-03 14:25:00,108.17,108.29,108.05,108.18,80785.0,107.1926,107.3116,107.0737,107.2026,80785.0
2025-03-03 14:30:00,108.19,108.27,108.11,108.18,51053.0,107.2125,107.2917,107.1332,107.2026,51053.0
2025-03-03 14:35:00,108.2,108.26,108.05,108.09,74789.0,107.2224,107.2818,107.0737,107.1134,74789.0
2025-03-03 14:40:00,108.11,108.18,107.99,108.06,113224.0,107.1332,107.2026,107.0143,107.0836,113224.0
2025-03-03 14:45:00,108.06,108.07,107.88,107.9,117983.0,107.0836,107.0936,106.9053,106.9251,117983.0
2025-03-03 14:50:00,107.89,107.99,107.72,107.99,136913.0,106.9152,107.0143,106.7467,107.0143,136913.0
2025-03-03 14:55:00,108.0,108.0,107.55,107.59,100555.0,107.0242,107.0242,106.5783,106.6179,100555.0
2025-03-03 15:00:00,107.58,107.58,107.06,107.3,186484.0,106.608,106.608,106.0927,106.3305,186484.0
2025-03-03 15:05:00,107.32,107.4,107.16,107.28,97447.0,106.3503,106.4296,106.1918,106.3107,97447.0
2025-03-03 15:10:00,107.3,107.3,106.91,106.95,224740.0,106.3305,106.3305,105.944,105.9837,224740.0
2025-03-03 15:15:00,106.95,107.24,106.93,107.14,166035.0,105.9837,106.2711,105.9639,106.172,166035.0
2025-03-03 15:20:00,107.14,107.34,107.07,107.13,191108.0,106.172,106.3701,106.1026,106.162,191108.0
2025-03-03 15:25:00,107.13,107.14,106.93,106.97,130991.0,106.162,106.172,105.9639,106.0035,130991.0
2025-03-03 15:30:00,106.93,107.14,106.91,107.04,127686.0,105.9639,106.172,105.944,106.0729,127686.0
2025-03-03 15:35:00,107.03,107.05,106.54,106.65,305215.0,106.0629,106.0828,105.5774,105.6864,305215.0
2025-03-03 15:40:00,106.66,106.72,106.51,106.61,184017.0,105.6963,105.7558,105.5476,105.6467,184017.0
2025-03-03 15:45:00,106.6,106.99,106.54,106.91,302444.0,105.6368,106.0233,105.5774,105.944,302444.0
2025-03-03 15:50:00,106.94,107.6,106.92,107.58,358158.0,105.9738,106.6278,105.9539,106.608,358158.0
2025-03-03 15:55:00,107.58,107.86,107.54,107.77,996031.0,106.608,106.8855,106.5683,106.7963,996031.0
2025-03-04 09:30:00,106.36,106.66,105.97,106.41,638122.0,105.399,105.6963,105.0125,105.4486,638122.0
2025-03-04 09:35:00,106.44,106.73,106.07,106.52,233904.0,105.4783,105.7657,105.1116,105.5576,233904.0
2025-03-04 09:40:00,106.51,107.02,106.37,106.41,209285.0,105.5476,106.053,105.4089,105.4486,209285.0
2025-03-04 09:45:00,106.42,107.0,106.33,106.56,208893.0,105.4585,106.0332,105.3693,105.5972,208893.0
2025-03-04 09:50:00,106.57,106.9,106.29,106.52,118043.0,105.6071,105.9341,105.3296,105.5576,118043.0
2025-03-04 09:55:00,106.52,106.57,106.07,106.11,159397.0,105.5576,105.6071,105.1116,105.1513,159397.0
2025-03-04 10:00:00,106.11,106.34,105.94,106.01,212128.0,105.1513,105.3792,104.9828,105.0522,212128.0
2025-03-04 10:05:00,106.0,106.2,105.97,106.09,188932.0,105.0423,105.2404,105.0125,105.1314,188932.0
2025-03-04 10:10:00,106.09,106.36,106.05,106.33,148586.0,105.1314,105.399,105.0918,105.3693,148586.0
2025-03-04 10:15:00,106.33,106.55,106.31,106.39,134393.0,105.3693,105.5873,105.3495,105.4287,134393.0
2025-03-04 10:20:00,106.4,106.6,106.21,106.41,161287.0,105.4386,105.6368,105.2504,105.4486,161287.0
2025-03-04 10:25:00,106.41,106.81,106.39,106.75,122782.0,105.4486,105.8449,105.4287,105.7855,122782.0
2025-03-04 10:30:00,106.74,107.12,106.72,107.05,179688.0,105.7756,106.1521,105.7558,106.0828,179688.0
2025-03-04 10:35:00,107.05,107.32,106.8,106.87,119932.0,106.0828,106.3503,105.835,105.9044,119932.0
2025-03-04 10:40:00,106.85,107.16,106.77,107.15,93654.0,105.8846,106.1918,105.8053,106.1819,93654.0
2025-03-04 10:45:00,107.14,107.21,106.93,107.15,118060.0,106.172,106.2413,105.9639,106.1819,118060.0
2025-03-04 10:50:00,107.16,107.24,106.95,107.11,99868.0,106.1918,106.2711,105.9837,106.1422,99868.0
2025-03-04 10:55:00,107.13,107.13,106.91,106.97,89868.0,106.162,106.162,105.944,106.0035,89868.0
2025-03-04 11:00:00,106.98,107.11,106.73,106.75,129834.0,106.0134,106.1422,105.7657,105.7855,129834.0
2025-03-04 11:05:00,106.77,106.8,106.52,106.66,96007.0,105.8053,105.835,105.5576,105.6963,96007.0
2025-03-04 11:10:00,106.68,107.19,106.64,107.09,122033.0,105.7161,106.2215,105.6765,106.1224,122033.0
2025-03-04 11:15:00,107.08,107.38,107.05,107.19,83896.0,106.1125,106.4098,106.0828,106.2215,83896.0
2025-03-04 11:20:00,107.21,107.44,107.14,107.29,75973.0,106.2413,106.4692,106.172,106.3206,75973.0
2025-03-04 11:25:00,107.28,107.45,107.05,107.43,79143.0,106.3107,106.4792,106.0828,106.4593,79143.0
2025-03-04 11:30:00,107.44,107.77,107.36,107.47,135645.0,106.4692,106.7963,106.39,106.499,135645.0
2025-03-04 11:35:00,107.5,107.54,107.32,107.54,79676.0,106.5287,106.5683,106.3503,106.5683,79676.0
2025-03-04 11:40:00,107.52,107.78,107.42,107.71,83240.0,106.5485,106.8062,106.4494,106.7368,83240.0
2025-03-04 11:45:00,107.69,107.73,107.56,107.71,82996.0,106.717,106.7566,106.5882,106.7368,82996.0
2025-03-04 11:50:00,107.71,107.77,107.53,107.66,67092.0,106.7368,106.7963,106.5584,106.6873,67092.0
2025-03-04 11:55:00,107.66,107.88,107.65,107.86,55827.0,106.6873,106.9053,106.6773,106.8855,55827.0
2025-03-04 12:00:00,107.86,108.04,107.7,107.99,74940.0,106.8855,107.0638,106.7269,107.0143,74940.0
2025-03-04 12:05:00,107.99,107.99,107.82,107.91,68777.0,107.0143,107.0143,106.8458,106.935,68777.0
2025-03-04 12:10:00,107.91,108.03,107.86,107.98,95486.0,106.935,107.0539,106.8855,107.0044,95486.0
2025-03-04 12:15:00,107.98,108.11,107.95,108.03,157103.0,107.0044,107.1332,106.9746,107.0539,157103.0
2025-03-04 12:20:00,108.02,108.12,107.88,107.98,115947.0,107.044,107.1431,106.9053,107.0044,115947.0
2025-03-04 12:25:00,107.98,108.16,107.91,108.02,78763.0,107.0044,107.1827,106.935,107.044,78763.0
2025-03-04 12:30:00,108.0,108.04,107.76,107.93,83144.0,107.0242,107.0638,106.7864,106.9548,83144.0
2025-03-04 12:35:00,107.93,108.16,107.87,108.16,44574.0,106.9548,107.1827,106.8954,107.1827,44574.0
2025-03-04 12:40:00,108.16,108.16,107.92,108.0,134479.0,107.1827,107.1827,106.9449,107.0242,134479.0
2025-03-04 12:45:00,108.0,108.25,107.98,108.09,69345.0,107.0242,107.2719,107.0044,107.1134,69345.0
2025-03-04 12:50:00,108.09,108.09,107.66,107.95,88862.0,107.1134,107.1134,106.6873,106.9746,88862.0
2025-03-04 12:55:00,107.96,108.07,107.93,107.97,125619.0,106.9845,107.0936,106.9548,106.9945,125619.0
2025-03-04 13:00:00,107.96,108.06,107.93,107.98,67380.0,106.9845,107.0836,106.9548,107.0044,67380.0
2025-03-04 13:05:00,107.97,108.14,107.92,108.0,99165.0,106.9945,107.1629,106.9449,107.0242,99165.0
2025-03-04 13:10:00,107.99,108.26,107.97,108.17,63070.0,107.0143,107.2818,106.9945,107.1926,63070.0
2025-03-04 13:15:00,108.15,108.21,107.96,108.16,69463.0,107.1728,107.2323,106.9845,107.1827,69463.0
2025-03-04 13:20:00,108.16,108.18,107.99,108.05,59185.0,107.1827,107.2026,107.0143,107.0737,59185.0
2025-03-04 13:25:00,108.06,108.14,107.82,107.9,57504.0,107.0836,107.1629,106.8458,106.9251,57504.0
2025-03-04 13:30:00,107.94,107.94,107.7,107.81,60886.0,106.9647,106.9647,106.7269,106.8359,60886.0
2025-03-04 13:35:00,107.8,107.82,107.61,107.73,90743.0,106.826,106.8458,106.6377,106.7566,90743.0
2025-03-04 13:40:00,107.77,107.79,107.64,107.75,41571.0,106.7963,106.8161,106.6674,106.7764,41571.0
2025-03-04 13:45:00,107.75,107.78,107.53,107.54,51880.0,106.7764,106.8062,106.5584,106.5683,51880.0
2025-03-04 13:50:00,107.54,107.87,107.52,107.84,137520.0,106.5683,106.8954,106.5485,106.8656,137520.0
2025-03-04 13:55:00,107.84,108.14,107.83,108.05,82704.0,106.8656,107.1629,106.8557,107.0737,82704.0
2025-03-04 14:00:00,108.04,108.35,108.0,108.25,84385.0,107.0638,107.371,107.0242,107.2719,84385.0
2025-03-04 14:05:00,108.23,108.46,108.2,108.41,105606.0,107.2521,107.48,107.2224,107.4305,105606.0
2025-03-04 14:10:00,108.41,108.41,108.23,108.34,72888.0,107.4305,107.4305,107.2521,107.3611,72888.0
2025-03-04 14:15:00,108.34,108.4,108.21,108.3,51179.0,107.3611,107.4206,107.2323,107.3215,51179.0
2025-03-04 14:20:00,108.32,108.37,108.17,108.35,84932.0,107.3413,107.3908,107.1926,107.371,84932.0
2025-03-04 14:25:00,108.34,108.39,108.01,108.02,59741.0,107.3611,107.4107,107.0341,107.044,59741.0
2025-03-04 14:30:00,108.02,108.16,107.98,108.07,72443.0,107.044,107.1827,107.0044,107.0936,72443.0
2025-03-04 14:35:00,108.06,108.22,108.05,108.18,70385.0,107.0836,107.2422,107.0737,107.2026,70385.0
2025-03-04 14:40:00,108.18,108.2,108.04,108.1,65106.0,107.2026,107.2224,107.0638,107.1233,65106.0
2025-03-04 14:45:00,108.12,108.32,108.1,108.23,91317.0,107.1431,107.3413,107.1233,107.2521,91317.0
2025-03-04 14:50:00,108.24,108.42,108.24,108.36,79412.0,107.262,107.4404,107.262,107.3809,79412.0
2025-03-04 14:55:00,108.37,108.48,108.29,108.33,108013.0,107.3908,107.4998,107.3116,107.3512,108013.0
2025-03-04 15:00:00,108.33,108.49,108.32,108.41,82804.0,107.3512,107.5098,107.3413,107.4305,82804.0
2025-03-04 15:05:00,108.42,108.51,108.33,108.43,78241.0,107.4404,107.5296,107.3512,107.4503,78241.0
2025-03-04 15:10:00,108.43,108.52,108.39,108.49,81380.0,107.4503,107.5395,107.4107,107.5098,81380.0
2025-03-04 15:15:00,108.49,108.61,108.4,108.57,90841.0,107.5098,107.6287,107.4206,107.589,90841.0
2025-03-04 15:20:00,108.57,108.96,108.54,108.86,178248.0,107.589,107.9755,107.5593,107.8764,178248.0
2025-03-04 15:25:00,108.86,108.94,108.63,108.74,145468.0,107.8764,107.9557,107.6485,107.7575,145468.0
2025-03-04 15:30:00,108.74,108.75,108.27,108.38,202947.0,107.7575,107.7674,107.2917,107.4008,202947.0
2025-03-04 15:35:00,108.4,108.43,108.17,108.24,88060.0,107.4206,107.4503,107.1926,107.262,88060.0
2025-03-04 15:40:00,108.23,108.23,107.91,108.12,108070.0,107.2521,107.2521,106.935,107.1431,108070.0
2025-03-04 15:45:00,108.13,108.17,107.82,107.94,154285.0,107.153,107.1926,106.8458,106.9647,154285.0
2025-03-04 15:50:00,107.95,107.96,107.4,107.72,346231.0,106.9746,106.9845,106.4296,106.7467,346231.0
2025-03-04 15:55:00,107.74,107.8,107.48,107.54,573806.0,106.7665,106.826,106.5089,106.5683,573806.0
2025-03-05 09:30:00,105.84,105.94,105.21,105.82,348054.0,104.8837,104.9828,104.2594,104.8639,348054.0
2025-03-05 09:35:00,105.81,106.33,105.52,106.09,462455.0,104.854,105.3693,104.5666,105.1314,462455.0
2025-03-05 09:40:00,106.12,106.24,105.59,105.93,259316.0,105.1612,105.2801,104.636,104.9729,259316.0
2025-03-05 09:45:00,105.93,105.94,105.05,105.25,273130.0,104.9729,104.9828,104.1008,104.299,273130.0
2025-03-05 09:50:00,105.23,105.81,105.2,105.41,158392.0,104.2792,104.854,104.2495,104.4576,158392.0
2025-03-05 09:55:00,105.4,105.46,105.08,105.22,171317.0,104.4477,104.5071,104.1306,104.2693,171317.0
2025-03-05 10:00:00,105.23,105.85,105.1,105.66,235089.0,104.2792,104.8936,104.1504,104.7053,235089.0
2025-03-05 10:05:00,105.64,105.92,105.53,105.64,235912.0,104.6855,104.963,104.5765,104.6855,235912.0
2025-03-05 10:10:00,105.63,105.67,105.39,105.48,125507.0,104.6756,104.7152,104.4378,104.527,125507.0
2025-03-05 10:15:00,105.48,105.49,105.27,105.32,149039.0,104.527,104.5369,104.3189,104.3684,149039.0
2025-03-05 10:20:00,105.32,105.61,105.24,105.32,412882.0,104.3684,104.6558,104.2891,104.3684,412882.0
2025-03-05 10:25:00,105.35,105.57,105.21,105.31,156004.0,104.3981,104.6161,104.2594,104.3585,156004.0
2025-03-05 10:30:00,105.32,105.42,105.12,105.19,232228.0,104.3684,104.4675,104.1702,104.2396,232228.0
2025-03-05 10:35:00,105.19,105.41,105.12,105.16,106398.0,104.2396,104.4576,104.1702,104.2098,106398.0
2025-03-05 10:40:00,105.14,105.15,104.9,105.02,220881.0,104.19,104.1999,103.9522,104.0711,220881.0
2025-03-05 10:45:00,105.03,105.2,104.75,104.76,201724.0,104.081,104.2495,103.8036,103.8135,201724.0
2025-03-05 10:50:00,104.77,104.94,104.36,104.51,282907.0,103.8234,103.9918,103.4171,103.5657,282907.0
2025-03-05 10:55:00,104.51,104.68,104.34,104.42,195801.0,103.5657,103.7342,103.3973,103.4765,195801.0
2025-03-05 11:00:00,104.42,104.48,104.22,104.31,128586.0,103.4765,103.536,103.2783,103.3675,128586.0
2025-03-05 11:05:00,104.31,104.51,104.26,104.34,152767.0,103.3675,103.5657,103.318,103.3973,152767.0
2025-03-05 11:10:00,104.34,104.35,103.87,104.07,260506.0,103.3973,103.4072,102.9315,103.1297,260506.0
2025-03-05 11:15:00,104.09,104.27,103.98,104.04,171522.0,103.1495,103.3279,103.0405,103.1,171522.0
2025-03-05 11:20:00,104.04,104.17,103.9,104.03,168486.0,103.1,103.2288,102.9612,103.0901,168486.0
2025-03-05 11:25:00,104.04,104.08,103.88,104.01,142950.0,103.1,103.1396,102.9414,103.0702,142950.0
2025-03-05 11:30:00,104.01,104.13,103.81,103.85,136227.0,103.0702,103.1892,102.872,102.9117,136227.0
2025-03-05 11:35:00,103.86,104.02,103.76,103.89,111950.0,102.9216,103.0801,102.8225,102.9513,111950.0
2025-03-05 11:40:00,103.88,104.0,103.78,103.97,79313.0,102.9414,103.0603,102.8423,103.0306,79313.0
2025-03-05 11:45:00,104.0,104.01,103.75,103.89,152336.0,103.0603,103.0702,102.8126,102.9513,152336.0
2025-03-05 11:50:00,103.91,103.93,103.67,103.81,179242.0,102.9711,102.991,102.7333,102.872,179242.0
2025-03-05 11:55:00,103.81,104.15,103.75,103.95,302237.0,102.872,103.209,102.8126,103.0108,302237.0
2025-03-05 12:00:00,103.94,104.32,103.84,103.92,200514.0,103.0009,103.3774,102.9018,102.981,200514.0
2025-03-05 12:05:00,103.92,104.18,103.91,104.0,129517.0,102.981,103.2387,102.9711,103.0603,129517.0
2025-03-05 12:10:00,104.01,104.2,103.96,104.04,169575.0,103.0702,103.2585,103.0207,103.1,169575.0
2025-03-05 12:15:00,104.05,104.19,104.02,104.03,88443.0,103.1099,103.2486,103.0801,103.0901,88443.0
2025-03-05 12:20:00,104.04,104.35,104.02,104.3,232765.0,103.1,103.4072,103.0801,103.3576,232765.0
2025-03-05 12:25:00,104.3,104.43,104.23,104.39,126112.0,103.3576,103.4864,103.2882,103.4468,126112.0
2025-03-05 12:30:00,104.38,104.53,104.34,104.36,120088.0,103.4369,103.5855,103.3973,103.4171,120088.0
2025-03-05 12:35:00,104.37,104.47,104.29,104.42,119012.0,103.427,103.5261,103.3477,103.4765,119012.0
2025-03-05 12:40:00,104.43,104.48,104.28,104.44,97689.0,103.4864,103.536,103.3378,103.4964,97689.0
2025-03-05 12:45:00,104.44,104.44,104.14,104.27,133404.0,103.4964,103.4964,103.1991,103.3279,133404.0
2025-03-05 12:50:00,104.27,104.49,104.22,104.36,195759.0,103.3279,103.5459,103.2783,103.4171,195759.0
2025-03-05 12:55:00,104.35,104.55,104.29,104.51,106757.0,103.4072,103.6054,103.3477,103.5657,106757.0
2025-03-05 13:00:00,104.51,104.63,104.47,104.58,119656.0,103.5657,103.6846,103.5261,103.6351,119656.0
2025-03-05 13:05:00,104.57,104.59,103.92,103.99,156740.0,103.6252,103.645,102.981,103.0504,156740.0
2025-03-05 13:10:00,103.99,104.24,103.98,104.06,66875.0,103.0504,103.2982,103.0405,103.1198,66875.0
2025-03-05 13:15:00,104.06,104.25,104.05,104.15,62858.0,103.1198,103.3081,103.1099,103.209,62858.0
2025-03-05 13:20:00,104.14,104.37,104.14,104.36,56723.0,103.1991,103.427,103.1991,103.4171,56723.0
2025-03-05 13:25:00,104.36,104.48,104.26,104.39,75891.0,103.4171,103.536,103.318,103.4468,75891.0
2025-03-05 13:30:00,104.39,104.4,104.13,104.18,56993.0,103.4468,103.4567,103.1892,103.2387,56993.0
2025-03-05 13:35:00,104.18,104.41,104.14,104.39,63836.0,103.2387,103.4666,103.1991,103.4468,63836.0
2025-03-05 13:40:00,104.39,104.39,104.23,104.26,53738.0,103.4468,103.4468,103.2882,103.318,53738.0
2025-03-05 13:45:00,104.28,104.65,104.28,104.57,55282.0,103.3378,103.7045,103.3378,103.6252,55282.0
2025-03-05 13:50:00,104.57,104.71,104.55,104.66,57688.0,103.6252,103.7639,103.6054,103.7144,57688.0
2025-03-05 13:55:00,104.66,104.97,104.65,104.97,115622.0,103.7144,104.0216,103.7045,104.0216,115622.0
2025-03-05 14:00:00,104.95,105.13,104.87,105.1,120720.0,104.0017,104.1801,103.9225,104.1504,120720.0
2025-03-05 14:05:00,105.1,105.41,105.05,105.29,142913.0,104.1504,104.4576,104.1008,104.3387,142913.0
2025-03-05 14:10:00,105.28,105.36,105.14,105.33,131029.0,104.3288,104.408,104.19,104.3783,131029.0
2025-03-05 14:15:00,105.33,105.48,105.07,105.13,149719.0,104.3783,104.527,104.1207,104.1801,149719.0
2025-03-05 14:20:00,105.14,105.37,105.11,105.35,127176.0,104.19,104.4179,104.1603,104.3981,127176.0
2025-03-05 14:25:00,105.36,105.37,105.12,105.26,106880.0,104.408,104.4179,104.1702,104.3089,106880.0
2025-03-05 14:30:00,105.27,105.41,105.27,105.36,81095.0,104.3189,104.4576,104.3189,104.408,81095.0
2025-03-05 14:35:00,105.37,105.49,105.26,105.4,98197.0,104.4179,104.5369,104.3089,104.4477,98197.0
2025-03-05 14:40:00,105.4,105.5,105.3,105.33,67188.0,104.4477,104.5468,104.3486,104.3783,67188.0
2025-03-05 14:45:00,105.33,105.47,105.27,105.46,52047.0,104.3783,104.517,104.3189,104.5071,52047.0
2025-03-05 14:50:00,105.45,105.55,105.45,105.51,96117.0,104.4972,104.5963,104.4972,104.5567,96117.0
2025-03-05 14:55:00,105.51,105.65,105.49,105.55,88847.0,104.5567,104.6954,104.5369,104.5963,88847.0
2025-03-05 15:00:00,105.54,105.71,105.48,105.62,106032.0,104.5864,104.7549,104.527,104.6657,106032.0
2025-03-05 15:05:00,105.61,105.69,105.56,105.64,68575.0,104.6558,104.7351,104.6062,104.6855,68575.0
2025-03-05 15:10:00,105.66,105.7,105.57,105.69,85287.0,104.7053,104.745,104.6161,104.7351,85287.0
2025-03-05 15:15:00,105.69,105.78,105.39,105.51,162484.0,104.7351,104.8242,104.4378,104.5567,162484.0
2025-03-05 15:20:00,105.53,105.58,105.39,105.51,89785.0,104.5765,104.6261,104.4378,104.5567,89785.0
2025-03-05 15:25:00,105.51,105.65,105.45,105.61,96983.0,104.5567,104.6954,104.4972,104.6558,96983.0
2025-03-05 15:30:00,105.6,105.62,105.41,105.45,97056.0,104.6459,104.6657,104.4576,104.4972,97056.0
2025-03-05 15:35:00,105.45,105.47,105.34,105.4,111935.0,104.4972,104.517,104.3882,104.4477,111935.0
2025-03-05 15:40:00,105.41,105.47,105.33,105.46,92840.0,104.4576,104.517,104.3783,104.5071,92840.0
2025-03-05 15:45:00,105.46,105.49,105.18,105.31,169868.0,104.5071,104.5369,104.2297,104.3585,169868.0
2025-03-05 15:50:00,105.31,105.44,105.07,105.41,247348.0,104.3585,104.4873,104.1207,104.4576,247348.0
2025-03-05 15:55:00,105.41,105.55,105.29,105.43,740099.0,104.4576,104.5963,104.3387,104.4774,740099.0
2025-03-06 09:30:00,105.43,105.53,104.81,105.07,347951.0,104.4774,104.5765,103.863,104.1207,347951.0
2025-03-06 09:35:00,105.1,105.11,104.62,104.74,191598.0,104.1504,104.1603,103.6747,103.7936,191598.0
2025-03-06 09:40:00,104.72,105.21,104.64,104.69,168363.0,103.7738,104.2594,103.6945,103.7441,168363.0
2025-03-06 09:45:00,104.7,104.83,104.53,104.61,132906.0,103.754,103.8828,103.5855,103.6648,132906.0
2025-03-06 09:50:00,104.58,104.82,104.54,104.62,119916.0,103.6351,103.8729,103.5954,103.6747,119916.0
2025-03-06 09:55:00,104.61,104.65,104.36,104.59,154689.0,103.6648,103.7045,103.4171,103.645,154689.0
2025-03-06 10:00:00,104.58,105.11,104.47,104.91,202772.0,103.6351,104.1603,103.5261,103.9621,202772.0
2025-03-06 10:05:00,104.91,105.12,104.63,104.78,169734.0,103.9621,104.1702,103.6846,103.8333,169734.0
2025-03-06 10:10:00,104.77,105.0,104.37,104.47,132882.0,103.8234,104.0513,103.427,103.5261,132882.0
2025-03-06 10:15:00,104.48,104.81,104.43,104.5,122960.0,103.536,103.863,103.4864,103.5558,122960.0
2025-03-06 10:20:00,104.54,104.69,104.45,104.49,105983.0,103.5954,103.7441,103.5063,103.5459,105983.0
2025-03-06 10:25:00,104.49,104.81,104.46,104.73,61678.0,103.5459,103.863,103.5162,103.7837,61678.0
2025-03-06 10:30:00,104.73,104.84,104.53,104.76,74931.0,103.7837,103.8927,103.5855,103.8135,74931.0
2025-03-06 10:35:00,104.75,104.98,104.72,104.93,101768.0,103.8036,104.0315,103.7738,103.9819,101768.0
2025-03-06 10:40:00,104.92,105.21,104.91,105.16,110470.0,103.972,104.2594,103.9621,104.2098,110470.0
2025-03-06 10:45:00,105.17,105.32,105.13,105.21,70646.0,104.2198,104.3684,104.1801,104.2594,70646.0
2025-03-06 10:50:00,105.21,105.27,105.11,105.18,77783.0,104.2594,104.3189,104.1603,104.2297,77783.0
2025-03-06 10:55:00,105.19,105.47,105.16,105.45,122774.0,104.2396,104.517,104.2098,104.4972,122774.0
2025-03-06 11:00:00,105.45,105.64,105.45,105.59,130202.0,104.4972,104.6855,104.4972,104.636,130202.0
2025-03-06 11:05:00,105.59,105.8,105.54,105.79,77340.0,104.636,104.8441,104.5864,104.8342,77340.0
2025-03-06 11:10:00,105.79,106.13,105.75,106.0,188568.0,104.8342,105.1711,104.7945,105.0423,188568.0
2025-03-06 11:15:00,106.01,106.13,105.9,105.94,93546.0,105.0522,105.1711,104.9432,104.9828,93546.0
2025-03-06 11:20:00,105.95,106.11,105.9,106.08,187657.0,104.9927,105.1513,104.9432,105.1215,187657.0
2025-03-06 11:25:00,106.09,106.2,105.93,106.17,173280.0,105.1314,105.2404,104.9729,105.2107,173280.0
2025-03-06 11:30:00,106.14,106.34,106.07,106.2,152864.0,105.181,105.3792,105.1116,105.2404,152864.0
2025-03-06 11:35:00,106.21,106.24,106.01,106.11,116594.0,105.2504,105.2801,105.0522,105.1513,116594.0
2025-03-06 11:40:00,106.12,106.24,106.06,106.22,64573.0,105.1612,105.2801,105.1017,105.2603,64573.0
2025-03-06 11:45:00,106.23,106.33,106.08,106.14,71470.0,105.2702,105.3693,105.1215,105.181,71470.0
2025-03-06 11:50:00,106.15,106.16,105.9,105.93,63044.0,105.1909,105.2008,104.9432,104.9729,63044.0
2025-03-06 11:55:00,105.92,105.93,105.59,105.62,78204.0,104.963,104.9729,104.636,104.6657,78204.0
2025-03-06 12:00:00,105.62,105.81,105.59,105.68,73526.0,104.6657,104.854,104.636,104.7251,73526.0
2025-03-06 12:05:00,105.71,106.04,105.7,106.04,75138.0,104.7549,105.0819,104.745,105.0819,75138.0
2025-03-06 12:10:00,106.05,106.09,105.69,105.72,86040.0,105.0918,105.1314,104.7351,104.7648,86040.0
2025-03-06 12:15:00,105.7,105.92,105.66,105.9,118553.0,104.745,104.963,104.7053,104.9432,118553.0
2025-03-06 12:20:00,105.91,106.32,105.9,106.13,114409.0,104.9531,105.3594,104.9432,105.1711,114409.0
2025-03-06 12:25:00,106.13,106.27,106.02,106.03,95609.0,105.1711,105.3098,105.0621,105.072,95609.0
2025-03-06 12:30:00,106.03,106.16,105.87,105.92,67072.0,105.072,105.2008,104.9134,104.963,67072.0
2025-03-06 12:35:00,105.92,105.95,105.78,105.81,86833.0,104.963,104.9927,104.8242,104.854,86833.0
2025-03-06 12:40:00,105.81,106.04,105.76,105.95,48194.0,104.854,105.0819,104.8044,104.9927,48194.0
2025-03-06 12:45:00,105.94,105.94,105.6,105.71,62597.0,104.9828,104.9828,104.6459,104.7549,62597.0
2025-03-06 12:50:00,105.7,105.87,105.65,105.72,98829.0,104.745,104.9134,104.6954,104.7648,98829.0
2025-03-06 12:55:00,105.73,106.19,105.7,106.12,76968.0,104.7747,105.2305,104.745,105.1612,76968.0
2025-03-06 13:00:00,106.11,106.22,106.02,106.08,77937.0,105.1513,105.2603,105.0621,105.1215,77937.0
2025-03-06 13:05:00,106.09,106.19,106.0,106.14,61909.0,105.1314,105.2305,105.0423,105.181,61909.0
2025-03-06 13:10:00,106.14,106.25,106.08,106.22,52941.0,105.181,105.29,105.1215,105.2603,52941.0
2025-03-06 13:15:00,106.22,106.27,106.15,106.22,69640.0,105.2603,105.3098,105.1909,105.2603,69640.0
2025-03-06 13:20:00,106.2,106.24,106.12,106.22,62308.0,105.2404,105.2801,105.1612,105.2603,62308.0
2025-03-06 13:25:00,106.22,106.33,106.15,106.16,54789.0,105.2603,105.3693,105.1909,105.2008,54789.0
2025-03-06 13:30:00,106.16,106.33,106.15,106.27,51567.0,105.2008,105.3693,105.1909,105.3098,51567.0
2025-03-06 13:35:00,106.26,106.32,106.12,106.13,97561.0,105.2999,105.3594,105.1612,105.1711,97561.0
2025-03-06 13:40:00,106.12,106.3,106.02,106.27,74144.0,105.1612,105.3395,105.0621,105.3098,74144.0
2025-03-06 13:45:00,106.28,106.59,106.25,106.46,103885.0,105.3197,105.6269,105.29,105.4981,103885.0
2025-03-06 13:50:00,106.46,106.69,106.46,106.58,68810.0,105.4981,105.726,105.4981,105.617,68810.0
2025-03-06 13:55:00,106.59,106.66,106.37,106.43,90970.0,105.6269,105.6963,105.4089,105.4684,90970.0
2025-03-06 14:00:00,106.42,106.68,106.39,106.68,85719.0,105.4585,105.7161,105.4287,105.7161,85719.0
2025-03-06 14:05:00,106.69,106.78,106.6,106.71,94532.0,105.726,105.8152,105.6368,105.7458,94532.0
2025-03-06 14:10:00,106.72,107.05,106.72,107.05,119532.0,105.7558,106.0828,105.7558,106.0828,119532.0
2025-03-06 14:15:00,107.05,107.13,106.88,106.95,163432.0,106.0828,106.162,105.9143,105.9837,163432.0
2025-03-06 14:20:00,106.96,107.19,106.88,107.18,140096.0,105.9936,106.2215,105.9143,106.2116,140096.0
2025-03-06 14:25:00,107.18,107.22,107.06,107.2,91494.0,106.2116,106.2512,106.0927,106.2314,91494.0
2025-03-06 14:30:00,107.18,107.3,107.14,107.28,120953.0,106.2116,106.3305,106.172,106.3107,120953.0
2025-03-06 14:35:00,107.29,107.4,107.21,107.4,130350.0,106.3206,106.4296,106.2413,106.4296,130350.0
2025-03-06 14:40:00,107.39,107.61,107.37,107.4,207752.0,106.4197,106.6377,106.3999,106.4296,207752.0
2025-03-06 14:45:00,107.4,107.81,107.38,107.69,371782.0,106.4296,106.8359,106.4098,106.717,371782.0
2025-03-06 14:50:00,107.7,108.11,107.66,107.86,179518.0,106.7269,107.1332,106.6873,106.8855,179518.0
2025-03-06 14:55:00,107.86,107.86,107.25,107.27,166915.0,106.8855,106.8855,106.281,106.3008,166915.0
2025-03-06 15:00:00,107.25,107.56,107.19,107.49,173993.0,106.281,106.5882,106.2215,106.5188,173993.0
2025-03-06 15:05:00,107.48,107.58,107.44,107.5,117929.0,106.5089,106.608,106.4692,106.5287,117929.0
2025-03-06 15:10:00,107.5,107.67,107.48,107.65,137476.0,106.5287,106.6972,106.5089,106.6773,137476.0
2025-03-06 15:15:00,107.64,107.74,107.53,107.72,141854.0,106.6674,106.7665,106.5584,106.7467,141854.0
2025-03-06 15:20:00,107.71,107.79,107.48,107.52,156314.0,106.7368,106.8161,106.5089,106.5485,156314.0
2025-03-06 15:25:00,107.53,107.7,107.49,107.62,114883.0,106.5584,106.7269,106.5188,106.6476,114883.0
2025-03-06 15:30:00,107.62,107.85,107.55,107.61,181868.0,106.6476,106.8755,106.5783,106.6377,181868.0
2025-03-06 15:35:00,107.59,107.76,107.49,107.52,215334.0,106.6179,106.7864,106.5188,106.5485,215334.0
2025-03-06 15:40:00,107.51,107.55,107.39,107.5,191260.0,106.5386,106.5783,106.4197,106.5287,191260.0
2025-03-06 15:45:00,107.5,107.8,107.45,107.8,252157.0,106.5287,106.826,106.4792,106.826,252157.0
2025-03-06 15:50:00,107.81,107.93,107.65,107.78,346470.0,106.8359,106.9548,106.6773,106.8062,346470.0
2025-03-06 15:55:00,107.79,107.85,107.5,107.61,1003222.0,106.8161,106.8755,106.5287,106.6377,1003222.0
2025-03-07 09:30:00,108.41,109.13,108.3,108.84,762572.0,107.4305,108.144,107.3215,107.8566,762572.0
2025-03-07 09:35:00,108.88,109.88,108.78,109.68,349644.0,107.8962,108.8872,107.7971,108.689,349644.0
2025-03-07 09:40:00,109.66,109.81,109.25,109.34,313149.0,108.6692,108.8178,108.2629,108.3521,313149.0
2025-03-07 09:45:00,109.36,109.99,109.31,109.64,190373.0,108.3719,108.9962,108.3223,108.6494,190373.0
2025-03-07 09:50:00,109.64,109.86,109.56,109.71,157778.0,108.6494,108.8674,108.5701,108.7187,157778.0
2025-03-07 09:55:00,109.71,109.73,109.45,109.61,139509.0,108.7187,108.7386,108.4611,108.6196,139509.0
2025-03-07 10:00:00,109.62,109.85,109.33,109.83,222704.0,108.6295,108.8575,108.3422,108.8377,222704.0
2025-03-07 10:05:00,109.83,109.9,109.67,109.89,177228.0,108.8377,108.907,108.6791,108.8971,177228.0
2025-03-07 10:10:00,109.89,110.07,109.83,109.98,198188.0,108.8971,109.0755,108.8377,108.9863,198188.0
2025-03-07 10:15:00,109.97,109.99,109.76,109.81,133770.0,108.9764,108.9962,108.7683,108.8178,133770.0
2025-03-07 10:20:00,109.81,110.11,109.81,110.1,169830.0,108.8178,109.1151,108.8178,109.1052,169830.0
2025-03-07 10:25:00,110.1,110.29,109.94,110.17,314851.0,109.1052,109.2935,108.9467,109.1746,314851.0
2025-03-07 10:30:00,110.18,110.24,110.04,110.18,193990.0,109.1845,109.2439,109.0458,109.1845,193990.0
2025-03-07 10:35:00,110.18,110.2,109.87,109.94,149150.0,109.1845,109.2043,108.8773,108.9467,149150.0
2025-03-07 10:40:00,109.94,110.1,109.89,110.07,171952.0,108.9467,109.1052,108.8971,109.0755,171952.0
2025-03-07 10:45:00,110.07,110.4,109.92,109.99,336984.0,109.0755,109.4025,108.9268,108.9962,336984.0
2025-03-07 10:50:00,109.99,110.03,109.62,109.72,134762.0,108.9962,109.0358,108.6295,108.7286,134762.0
2025-03-07 10:55:00,109.71,109.92,109.71,109.8,106557.0,108.7187,108.9268,108.7187,108.8079,106557.0
2025-03-07 11:00:00,109.79,109.88,109.56,109.72,268443.0,108.798,108.8872,108.5701,108.7286,268443.0
2025-03-07 11:05:00,109.73,109.8,109.56,109.64,76421.0,108.7386,108.8079,108.5701,108.6494,76421.0
2025-03-07 11:10:00,109.64,109.65,109.3,109.31,134224.0,108.6494,108.6593,108.3124,108.3223,134224.0
2025-03-07 11:15:00,109.33,109.46,109.04,109.2,190036.0,108.3422,108.471,108.0548,108.2133,190036.0
2025-03-07 11:20:00,109.19,109.38,109.17,109.31,80539.0,108.2034,108.3917,108.1836,108.3223,80539.0
2025-03-07 11:25:00,109.29,109.3,108.95,109.05,119675.0,108.3025,108.3124,107.9656,108.0647,119675.0
2025-03-07 11:30:00,109.05,109.46,109.03,109.32,154742.0,108.0647,108.471,108.0449,108.3323,154742.0
2025-03-07 11:35:00,109.3,109.6,109.29,109.55,111425.0,108.3124,108.6097,108.3025,108.5602,111425.0
2025-03-07 11:40:00,109.54,109.57,109.32,109.34,102112.0,108.5503,108.58,108.3323,108.3521,102112.0
2025-03-07 11:45:00,109.35,109.47,109.23,109.3,105066.0,108.362,108.4809,108.2431,108.3124,105066.0
2025-03-07 11:50:00,109.31,109.53,109.29,109.44,237355.0,108.3223,108.5404,108.3025,108.4512,237355.0
2025-03-07 11:55:00,109.43,109.62,109.34,109.48,141941.0,108.4413,108.6295,108.3521,108.4908,141941.0
2025-03-07 12:00:00,109.5,109.62,109.47,109.49,215432.0,108.5106,108.6295,108.4809,108.5007,215432.0
2025-03-07 12:05:00,109.5,109.58,109.15,109.35,88065.0,108.5106,108.5899,108.1638,108.362,88065.0
2025-03-07 12:10:00,109.31,109.39,109.07,109.25,61202.0,108.3223,108.4016,108.0845,108.2629,61202.0
2025-03-07 12:15:00,109.28,109.5,109.25,109.47,118536.0,108.2926,108.5106,108.2629,108.4809,118536.0
2025-03-07 12:20:00,109.47,109.75,109.45,109.75,97140.0,108.4809,108.7584,108.4611,108.7584,97140.0
2025-03-07 12:25:00,109.72,109.83,109.62,109.68,64274.0,108.7286,108.8377,108.6295,108.689,64274.0
2025-03-07 12:30:00,109.68,109.8,109.61,109.76,77310.0,108.689,108.8079,108.6196,108.7683,77310.0
2025-03-07 12:35:00,109.74,109.99,109.69,109.83,90810.0,108.7485,108.9962,108.6989,108.8377,90810.0
2025-03-07 12:40:00,109.81,110.03,109.79,109.94,100961.0,108.8178,109.0358,108.798,108.9467,100961.0
2025-03-07 12:45:00,109.93,110.07,109.87,109.94,113925.0,108.9367,109.0755,108.8773,108.9467,113925.0
2025-03-07 12:50:00,109.97,110.08,109.84,110.03,117128.0,108.9764,109.0854,108.8476,109.0358,117128.0
2025-03-07 12:55:00,110.04,110.07,109.67,109.75,63037.0,109.0458,109.0755,108.6791,108.7584,63037.0
2025-03-07 13:00:00,109.75,109.95,109.71,109.91,103380.0,108.7584,108.9566,108.7187,108.9169,103380.0
2025-03-07 13:05:00,109.89,110.03,109.82,109.85,123766.0,108.8971,109.0358,108.8277,108.8575,123766.0
2025-03-07 13:10:00,109.85,109.96,109.76,109.87,96011.0,108.8575,108.9665,108.7683,108.8773,96011.0
2025-03-07 13:15:00,109.86,109.88,109.71,109.8,97173.0,108.8674,108.8872,108.7187,108.8079,97173.0
2025-03-07 13:20:00,109.8,109.88,109.65,109.65,51687.0,108.8079,108.8872,108.6593,108.6593,51687.0
2025-03-07 13:25:00,109.64,109.68,109.52,109.53,81618.0,108.6494,108.689,108.5305,108.5404,81618.0
2025-03-07 13:30:00,109.56,109.56,109.35,109.52,130128.0,108.5701,108.5701,108.362,108.5305,130128.0
2025-03-07 13:35:00,109.5,109.77,109.44,109.77,83228.0,108.5106,108.7782,108.4512,108.7782,83228.0
2025-03-07 13:40:00,109.76,109.78,109.56,109.61,46087.0,108.7683,108.7881,108.5701,108.6196,46087.0
2025-03-07 13:45:00,109.61,109.69,109.54,109.57,50612.0,108.6196,108.6989,108.5503,108.58,50612.0
2025-03-07 13:50:00,109.57,109.72,109.54,109.67,93389.0,108.58,108.7286,108.5503,108.6791,93389.0
2025-03-07 13:55:00,109.66,109.76,109.6,109.73,84198.0,108.6692,108.7683,108.6097,108.7386,84198.0
2025-03-07 14:00:00,109.72,109.83,109.69,109.75,98192.0,108.7286,108.8377,108.6989,108.7584,98192.0
2025-03-07 14:05:00,109.76,109.76,109.58,109.59,65064.0,108.7683,108.7683,108.5899,108.5998,65064.0
2025-03-07 14:10:00,109.58,109.75,109.58,109.7,64823.0,108.5899,108.7584,108.5899,108.7088,64823.0
2025-03-07 14:15:00,109.71,109.79,109.68,109.77,74788.0,108.7187,108.798,108.689,108.7782,74788.0
2025-03-07 14:20:00,109.77,110.02,109.76,109.77,92897.0,108.7782,109.0259,108.7683,108.7782,92897.0
2025-03-07 14:25:00,109.76,109.84,109.49,109.65,67410.0,108.7683,108.8476,108.5007,108.6593,67410.0
2025-03-07 14:30:00,109.69,109.84,109.62,109.8,68262.0,108.6989,108.8476,108.6295,108.8079,68262.0
2025-03-07 14:35:00,109.77,109.84,109.53,109.62,87260.0,108.7782,108.8476,108.5404,108.6295,87260.0
2025-03-07 14:40:00,109.62,109.65,109.41,109.47,86261.0,108.6295,108.6593,108.4214,108.4809,86261.0
2025-03-07 14:45:00,109.47,109.48,109.26,109.32,96441.0,108.4809,108.4908,108.2728,108.3323,96441.0
2025-03-07 14:50:00,109.3,109.42,109.23,109.38,68749.0,108.3124,108.4314,108.2431,108.3917,68749.0
2025-03-07 14:55:00,109.38,109.42,109.22,109.26,66445.0,108.3917,108.4314,108.2332,108.2728,66445.0
2025-03-07 15:00:00,109.26,109.36,109.14,109.35,71896.0,108.2728,108.3719,108.1539,108.362,71896.0
2025-03-07 15:05:00,109.36,109.45,109.29,109.38,64980.0,108.3719,108.4611,108.3025,108.3917,64980.0
2025-03-07 15:10:00,109.37,109.47,109.21,109.22,67063.0,108.3818,108.4809,108.2233,108.2332,67063.0
2025-03-07 15:15:00,109.22,109.43,109.14,109.31,87786.0,108.2332,108.4413,108.1539,108.3223,87786.0
2025-03-07 15:20:00,109.32,109.34,109.22,109.29,78055.0,108.3323,108.3521,108.2332,108.3025,78055.0
2025-03-07 15:25:00,109.27,109.44,109.25,109.26,73359.0,108.2827,108.4512,108.2629,108.2728,73359.0
2025-03-07 15:30:00,109.24,109.35,109.12,109.13,110948.0,108.253,108.362,108.1341,108.144,110948.0
2025-03-07 15:35:00,109.13,109.13,108.86,108.98,126131.0,108.144,108.144,107.8764,107.9953,126131.0
2025-03-07 15:40:00,108.96,109.01,108.71,108.97,122768.0,107.9755,108.0251,107.7278,107.9854,122768.0
2025-03-07 15:45:00,108.98,109.2,108.95,109.14,282524.0,107.9953,108.2133,107.9656,108.1539,282524.0
2025-03-07 15:50:00,109.16,109.28,108.96,109.15,253428.0,108.1737,108.2926,107.9755,108.1638,253428.0
2025-03-07 15:55:00,109.16,109.29,108.92,109.0,624883.0,108.1737,108.3025,107.9359,108.0152,624883.0
2025-03-10 09:30:00,109.28,109.98,109.26,109.71,673907.0,108.2926,108.9863,108.2728,108.7187,673907.0
2025-03-10 09:35:00,109.7,110.19,109.6,109.93,286675.0,108.7088,109.1944,108.6097,108.9367,286675.0
2025-03-10 09:40:00,109.91,110.09,109.61,109.69,194866.0,108.9169,109.0953,108.6196,108.6989,194866.0
2025-03-10 09:45:00,109.68,109.82,109.18,109.37,147463.0,108.689,108.8277,108.1935,108.3818,147463.0
2025-03-10 09:50:00,109.35,109.46,109.09,109.17,98624.0,108.362,108.471,108.1043,108.1836,98624.0
2025-03-10 09:55:00,109.16,109.63,109.08,109.51,151633.0,108.1737,108.6395,108.0944,108.5205,151633.0
2025-03-10 10:00:00,109.51,109.86,109.42,109.85,121569.0,108.5205,108.8674,108.4314,108.8575,121569.0
2025-03-10 10:05:00,109.85,110.35,109.81,110.22,190776.0,108.8575,109.353,108.8178,109.2241,190776.0
2025-03-10 10:10:00,110.22,110.72,110.16,110.7,193183.0,109.2241,109.7196,109.1647,109.6998,193183.0
2025-03-10 10:15:00,110.7,110.8,110.38,110.73,160951.0,109.6998,109.7989,109.3827,109.7295,160951.0
2025-03-10 10:20:00,110.75,111.17,110.58,110.71,201568.0,109.7493,110.1655,109.5809,109.7097,201568.0
2025-03-10 10:25:00,110.73,110.91,110.69,110.71,189968.0,109.7295,109.9079,109.6899,109.7097,189968.0
2025-03-10 10:30:00,110.75,110.94,110.5,110.76,228709.0,109.7493,109.9376,109.5016,109.7592,228709.0
2025-03-10 10:35:00,110.8,111.02,110.76,110.97,164199.0,109.7989,110.0169,109.7592,109.9674,164199.0
2025-03-10 10:40:00,110.96,111.42,110.91,111.34,167673.0,109.9574,110.4133,109.9079,110.334,167673.0
2025-03-10 10:45:00,111.34,111.51,111.26,111.36,269710.0,110.334,110.5025,110.2547,110.3538,269710.0
2025-03-10 10:50:00,111.31,111.63,111.3,111.54,144017.0,110.3043,110.6214,110.2944,110.5322,144017.0
2025-03-10 10:55:00,111.54,111.73,111.48,111.66,323674.0,110.5322,110.7205,110.4727,110.6511,323674.0
2025-03-10 11:00:00,111.67,112.2,111.66,112.17,444057.0,110.661,111.1862,110.6511,111.1565,444057.0
2025-03-10 11:05:00,112.17,112.57,112.09,112.52,271739.0,111.1565,111.5529,111.0772,111.5033,271739.0
2025-03-10 11:10:00,112.51,112.53,112.27,112.5,189818.0,111.4934,111.5133,111.2556,111.4835,189818.0
2025-03-10 11:15:00,112.49,112.56,112.11,112.11,245762.0,111.4736,111.543,111.0971,111.0971,245762.0
2025-03-10 11:20:00,112.09,112.1,111.83,111.92,306379.0,111.0772,111.0871,110.8196,110.9088,306379.0
2025-03-10 11:25:00,111.92,112.04,111.73,111.78,137912.0,110.9088,111.0277,110.7205,110.77,137912.0
2025-03-10 11:30:00,111.82,111.91,111.72,111.86,107423.0,110.8097,110.8989,110.7106,110.8493,107423.0
2025-03-10 11:35:00,111.86,111.98,111.6,111.63,113628.0,110.8493,110.9682,110.5917,110.6214,113628.0
2025-03-10 11:40:00,111.63,111.63,111.22,111.25,112804.0,110.6214,110.6214,110.2151,110.2448,112804.0
2025-03-10 11:45:00,111.26,111.29,111.02,111.11,181573.0,110.2547,110.2845,110.0169,110.1061,181573.0
2025-03-10 11:50:00,111.1,111.47,111.05,111.43,127478.0,110.0962,110.4628,110.0466,110.4232,127478.0
2025-03-10 11:55:00,111.44,111.5,111.19,111.23,140864.0,110.4331,110.4926,110.1854,110.225,140864.0
2025-03-10 12:00:00,111.22,111.37,111.08,111.12,141194.0,110.2151,110.3637,110.0764,110.116,141194.0
2025-03-10 12:05:00,111.12,111.25,111.04,111.08,78407.0,110.116,110.2448,110.0367,110.0764,78407.0
2025-03-10 12:10:00,111.08,111.16,111.01,111.08,66048.0,110.0764,110.1556,110.007,110.0764,66048.0
2025-03-10 12:15:00,111.07,111.1,110.72,110.77,85900.0,110.0664,110.0962,109.7196,109.7692,85900.0
2025-03-10 12:20:00,110.77,110.8,110.43,110.52,106603.0,109.7692,109.7989,109.4322,109.5214,106603.0
2025-03-10 12:25:00,110.52,110.61,110.38,110.56,98128.0,109.5214,109.6106,109.3827,109.5611,98128.0
2025-03-10 12:30:00,110.55,110.81,110.55,110.75,72640.0,109.5511,109.8088,109.5511,109.7493,72640.0
2025-03-10 12:35:00,110.75,110.83,110.61,110.8,55139.0,109.7493,109.8286,109.6106,109.7989,55139.0
2025-03-10 12:40:00,110.83,110.95,110.77,110.95,73482.0,109.8286,109.9475,109.7692,109.9475,73482.0
2025-03-10 12:45:00,110.95,111.21,110.95,111.21,99210.0,109.9475,110.2052,109.9475,110.2052,99210.0
2025-03-10 12:50:00,111.21,111.36,111.17,111.33,92950.0,110.2052,110.3538,110.1655,110.3241,92950.0
2025-03-10 12:55:00,111.33,111.33,111.08,111.15,98946.0,110.3241,110.3241,110.0764,110.1457,98946.0
2025-03-10 13:00:00,111.15,111.3,111.06,111.26,89962.0,110.1457,110.2944,110.0565,110.2547,89962.0
2025-03-10 13:05:00,111.25,111.34,111.1,111.16,141547.0,110.2448,110.334,110.0962,110.1556,141547.0
2025-03-10 13:10:00,111.15,111.35,111.09,111.32,82961.0,110.1457,110.3439,110.0863,110.3142,82961.0
2025-03-10 13:15:00,111.31,111.37,111.17,111.25,74600.0,110.3043,110.3637,110.1655,110.2448,74600.0
2025-03-10 13:20:00,111.25,111.35,111.14,111.26,127208.0,110.2448,110.3439,110.1358,110.2547,127208.0
2025-03-10 13:25:00,111.25,111.48,111.22,111.34,116379.0,110.2448,110.4727,110.2151,110.334,116379.0
2025-03-10 13:30:00,111.35,111.38,111.25,111.27,66674.0,110.3439,110.3736,110.2448,110.2646,66674.0
2025-03-10 13:35:00,111.27,111.32,111.09,111.3,75597.0,110.2646,110.3142,110.0863,110.2944,75597.0
2025-03-10 13:40:00,111.3,111.44,111.26,111.32,88520.0,110.2944,110.4331,110.2547,110.3142,88520.0
2025-03-10 13:45:00,111.32,111.43,111.25,111.32,121513.0,110.3142,110.4232,110.2448,110.3142,121513.0
2025-03-10 13:50:00,111.34,111.35,111.12,111.27,151929.0,110.334,110.3439,110.116,110.2646,151929.0
2025-03-10 13:55:00,111.27,111.37,111.2,111.23,80501.0,110.2646,110.3637,110.1953,110.225,80501.0
2025-03-10 14:00:00,111.23,111.34,111.05,111.12,98043.0,110.225,110.334,110.0466,110.116,98043.0
2025-03-10 14:05:00,111.12,111.12,110.94,111.08,142176.0,110.116,110.116,109.9376,110.0764,142176.0
2025-03-10 14:10:00,111.08,111.13,110.79,110.81,126689.0,110.0764,110.1259,109.789,109.8088,126689.0
2025-03-10 14:15:00,110.81,110.9,110.69,110.77,73328.0,109.8088,109.898,109.6899,109.7692,73328.0
2025-03-10 14:20:00,110.77,110.85,110.71,110.75,130315.0,109.7692,109.8484,109.7097,109.7493,130315.0
2025-03-10 14:25:00,110.76,110.81,110.42,110.54,110034.0,109.7592,109.8088,109.4223,109.5412,110034.0
2025-03-10 14:30:00,110.54,110.66,110.48,110.65,107141.0,109.5412,109.6602,109.4818,109.6502,107141.0
2025-03-10 14:35:00,110.65,110.85,110.64,110.8,141150.0,109.6502,109.8484,109.6403,109.7989,141150.0
2025-03-10 14:40:00,110.8,110.84,110.77,110.79,237327.0,109.7989,109.8385,109.7692,109.789,237327.0
2025-03-10 14:45:00,110.79,110.94,110.79,110.9,113201.0,109.789,109.9376,109.789,109.898,113201.0
2025-03-10 14:50:00,110.9,110.98,110.89,110.95,280136.0,109.898,109.9773,109.8881,109.9475,280136.0
2025-03-10 14:55:00,110.95,111.14,110.89,111.08,306605.0,109.9475,110.1358,109.8881,110.0764,306605.0
2025-03-10 15:00:00,111.08,111.21,110.99,111.2,137765.0,110.0764,110.2052,109.9872,110.1953,137765.0
2025-03-10 15:05:00,111.2,111.23,111.09,111.23,315126.0,110.1953,110.225,110.0863,110.225,315126.0
2025-03-10 15:10:00,111.23,111.47,111.16,111.4,228628.0,110.225,110.4628,110.1556,110.3935,228628.0
2025-03-10 15:15:00,111.4,111.58,111.23,111.51,286400.0,110.3935,110.5718,110.225,110.5025,286400.0
2025-03-10 15:20:00,111.53,111.63,111.39,111.49,154378.0,110.5223,110.6214,110.3836,110.4827,154378.0
2025-03-10 15:25:00,111.5,111.69,111.39,111.43,219455.0,110.4926,110.6808,110.3836,110.4232,219455.0
2025-03-10 15:30:00,111.43,111.66,111.43,111.64,250646.0,110.4232,110.6511,110.4232,110.6313,250646.0
2025-03-10 15:35:00,111.66,111.73,111.16,111.46,205356.0,110.6511,110.7205,110.1556,110.4529,205356.0
2025-03-10 15:40:00,111.46,111.71,111.42,111.54,219986.0,110.4529,110.7007,110.4133,110.5322,219986.0
2025-03-10 15:45:00,111.54,111.85,111.53,111.83,273153.0,110.5322,110.8394,110.5223,110.8196,273153.0
2025-03-10 15:50:00,111.84,112.36,111.83,111.98,416261.0,110.8295,111.3448,110.8196,110.9682,416261.0
2025-03-10 15:55:00,111.99,112.17,111.74,111.84,1103311.0,110.9781,111.1565,110.7304,110.8295,1103311.0
2025-03-11 09:30:00,111.92,112.1,111.1,111.41,563732.0,110.9088,111.0871,110.0962,110.4034,563732.0
2025-03-11 09:35:00,111.4,111.4,110.71,110.87,366247.0,110.3935,110.3935,109.7097,109.8683,366247.0
2025-03-11 09:40:00,110.87,111.16,110.48,111.14,169888.0,109.8683,110.1556,109.4818,110.1358,169888.0
2025-03-11 09:45:00,111.11,111.11,110.45,110.61,180081.0,110.1061,110.1061,109.452,109.6106,180081.0
2025-03-11 09:50:00,110.61,110.77,110.26,110.27,154734.0,109.6106,109.7692,109.2638,109.2737,154734.0
2025-03-11 09:55:00,110.28,110.28,109.88,110.15,289528.0,109.2836,109.2836,108.8872,109.1548,289528.0
2025-03-11 10:00:00,110.16,110.55,109.73,109.84,291196.0,109.1647,109.5511,108.7386,108.8476,291196.0
2025-03-11 10:05:00,109.84,110.24,109.76,109.95,163075.0,108.8476,109.2439,108.7683,108.9566,163075.0
2025-03-11 10:10:00,109.97,109.98,109.7,109.72,131638.0,108.9764,108.9863,108.7088,108.7286,131638.0
2025-03-11 10:15:00,109.74,109.78,109.52,109.67,108236.0,108.7485,108.7881,108.5305,108.6791,108236.0
2025-03-11 10:20:00,109.66,109.68,109.35,109.43,117497.0,108.6692,108.689,108.362,108.4413,117497.0
2025-03-11 10:25:00,109.42,109.58,109.41,109.55,204658.0,108.4314,108.5899,108.4214,108.5602,204658.0
2025-03-11 10:30:00,109.55,109.75,109.5,109.55,91947.0,108.5602,108.7584,108.5106,108.5602,91947.0
2025-03-11 10:35:00,109.58,109.64,109.46,109.47,84273.0,108.5899,108.6494,108.471,108.4809,84273.0
2025-03-11 10:40:00,109.5,109.6,109.4,109.43,123362.0,108.5106,108.6097,108.4115,108.4413,123362.0
2025-03-11 10:45:00,109.44,109.57,109.37,109.55,129542.0,108.4512,108.58,108.3818,108.5602,129542.0
2025-03-11 10:50:00,109.56,109.61,109.41,109.5,176190.0,108.5701,108.6196,108.4214,108.5106,176190.0
2025-03-11 10:55:00,109.49,109.57,109.27,109.49,152679.0,108.5007,108.58,108.2827,108.5007,152679.0
2025-03-11 11:00:00,109.48,109.58,109.35,109.41,190166.0,108.4908,108.5899,108.362,108.4214,190166.0
2025-03-11 11:05:00,109.41,109.67,109.41,109.65,145885.0,108.4214,108.6791,108.4214,108.6593,145885.0
2025-03-11 11:10:00,109.66,109.67,109.27,109.3,81137.0,108.6692,108.6791,108.2827,108.3124,81137.0
2025-03-11 11:15:00,109.33,109.62,109.28,109.59,92401.0,108.3422,108.6295,108.2926,108.5998,92401.0
2025-03-11 11:20:00,109.6,109.8,109.5,109.62,181614.0,108.6097,108.8079,108.5106,108.6295,181614.0
2025-03-11 11:25:00,109.6,109.72,109.42,109.44,81452.0,108.6097,108.7286,108.4314,108.4512,81452.0
2025-03-11 11:30:00,109.44,109.47,109.37,109.45,45450.0,108.4512,108.4809,108.3818,108.4611,45450.0
2025-03-11 11:35:00,109.44,109.48,109.31,109.38,58228.0,108.4512,108.4908,108.3223,108.3917,58228.0
2025-03-11 11:40:00,109.39,109.57,109.36,109.38,137150.0,108.4016,108.58,108.3719,108.3917,137150.0
2025-03-11 11:45:00,109.38,109.4,109.19,109.32,89632.0,108.3917,108.4115,108.2034,108.3323,89632.0
2025-03-11 11:50:00,109.32,109.41,109.26,109.36,107076.0,108.3323,108.4214,108.2728,108.3719,107076.0
2025-03-11 11:55:00,109.35,109.45,109.2,109.23,118196.0,108.362,108.4611,108.2133,108.2431,118196.0
2025-03-11 12:00:00,109.23,109.42,109.14,109.38,117859.0,108.2431,108.4314,108.1539,108.3917,117859.0
2025-03-11 12:05:00,109.38,109.42,109.3,109.37,80290.0,108.3917,108.4314,108.3124,108.3818,80290.0
2025-03-11 12:10:00,109.38,109.39,109.06,109.08,154411.0,108.3917,108.4016,108.0746,108.0944,154411.0
2025-03-11 12:15:00,109.09,109.72,109.08,109.69,136461.0,108.1043,108.7286,108.0944,108.6989,136461.0
2025-03-11 12:20:00,109.69,109.81,109.52,109.75,132184.0,108.6989,108.8178,108.5305,108.7584,132184.0
2025-03-11 12:25:00,109.74,109.84,109.17,109.66,195710.0,108.7485,108.8476,108.1836,108.6692,195710.0
2025-03-11 12:30:00,109.68,110.0,109.66,109.97,140040.0,108.689,109.0061,108.6692,108.9764,140040.0
2025-03-11 12:35:00,109.96,110.04,109.75,109.78,110838.0,108.9665,109.0458,108.7584,108.7881,110838.0
2025-03-11 12:40:00,109.8,110.05,109.69,109.95,117446.0,108.8079,109.0557,108.6989,108.9566,117446.0
2025-03-11 12:45:00,109.92,109.93,109.81,109.85,55817.0,108.9268,108.9367,108.8178,108.8575,55817.0
2025-03-11 12:50:00,109.85,109.87,109.58,109.63,51624.0,108.8575,108.8773,108.5899,108.6395,51624.0
2025-03-11 12:55:00,109.64,109.68,109.4,109.54,59906.0,108.6494,108.689,108.4115,108.5503,59906.0
2025-03-11 13:00:00,109.54,109.54,109.27,109.36,77746.0,108.5503,108.5503,108.2827,108.3719,77746.0
2025-03-11 13:05:00,109.36,109.37,109.03,109.04,86500.0,108.3719,108.3818,108.0449,108.0548,86500.0
2025-03-11 13:10:00,109.04,109.08,108.92,108.99,108820.0,108.0548,108.0944,107.9359,108.0052,108820.0
2025-03-11 13:15:00,108.98,109.21,108.97,109.11,103293.0,107.9953,108.2233,107.9854,108.1242,103293.0
2025-03-11 13:20:00,109.1,109.22,109.1,109.21,87500.0,108.1142,108.2332,108.1142,108.2233,87500.0
2025-03-11 13:25:00,109.22,109.32,109.08,109.27,76587.0,108.2332,108.3323,108.0944,108.2827,76587.0
2025-03-11 13:30:00,109.27,109.47,109.18,109.21,80564.0,108.2827,108.4809,108.1935,108.2233,80564.0
2025-03-11 13:35:00,109.24,109.3,109.11,109.3,51192.0,108.253,108.3124,108.1242,108.3124,51192.0
2025-03-11 13:40:00,109.3,109.38,109.27,109.3,48325.0,108.3124,108.3917,108.2827,108.3124,48325.0
2025-03-11 13:45:00,109.3,109.5,109.28,109.28,108989.0,108.3124,108.5106,108.2926,108.2926,108989.0
2025-03-11 13:50:00,109.29,109.3,109.11,109.18,86776.0,108.3025,108.3124,108.1242,108.1935,86776.0
2025-03-11 13:55:00,109.18,109.18,108.9,108.95,138386.0,108.1935,108.1935,107.9161,107.9656,138386.0
2025-03-11 14:00:00,108.95,109.17,108.94,108.99,137889.0,107.9656,108.1836,107.9557,108.0052,137889.0
2025-03-11 14:05:00,108.97,109.07,108.9,108.96,77788.0,107.9854,108.0845,107.9161,107.9755,77788.0
2025-03-11 14:10:00,108.96,109.11,108.9,109.09,103661.0,107.9755,108.1242,107.9161,108.1043,103661.0
2025-03-11 14:15:00,109.09,109.21,109.02,109.11,73283.0,108.1043,108.2233,108.035,108.1242,73283.0
2025-03-11 14:20:00,109.1,109.3,109.09,109.12,110696.0,108.1142,108.3124,108.1043,108.1341,110696.0
2025-03-11 14:25:00,109.13,109.29,109.01,109.09,105700.0,108.144,108.3025,108.0251,108.1043,105700.0
2025-03-11 14:30:00,109.08,109.15,108.96,109.05,95788.0,108.0944,108.1638,107.9755,108.0647,95788.0
2025-03-11 14:35:00,109.05,109.12,108.93,109.12,97847.0,108.0647,108.1341,107.9458,108.1341,97847.0
2025-03-11 14:40:00,109.13,109.53,109.09,109.51,100703.0,108.144,108.5404,108.1043,108.5205,100703.0
2025-03-11 14:45:00,109.52,109.63,109.39,109.62,80495.0,108.5305,108.6395,108.4016,108.6295,80495.0
2025-03-11 14:50:00,109.62,109.73,109.54,109.7,99275.0,108.6295,108.7386,108.5503,108.7088,99275.0
2025-03-11 14:55:00,109.7,109.7,109.37,109.46,155712.0,108.7088,108.7088,108.3818,108.471,155712.0
2025-03-11 15:00:00,109.45,109.59,109.34,109.41,85422.0,108.4611,108.5998,108.3521,108.4214,85422.0
2025-03-11 15:05:00,109.42,109.72,109.42,109.57,108868.0,108.4314,108.7286,108.4314,108.58,108868.0
2025-03-11 15:10:00,109.58,109.8,109.56,109.67,104601.0,108.5899,108.8079,108.5701,108.6791,104601.0
2025-03-11 15:15:00,109.66,109.68,109.45,109.48,92231.0,108.6692,108.689,108.4611,108.4908,92231.0
2025-03-11 15:20:00,109.48,109.61,109.3,109.3,130039.0,108.4908,108.6196,108.3124,108.3124,130039.0
2025-03-11 15:25:00,109.3,109.41,109.2,109.23,120370.0,108.3124,108.4214,108.2133,108.2431,120370.0
2025-03-11 15:30:00,109.24,109.26,109.09,109.2,162615.0,108.253,108.2728,108.1043,108.2133,162615.0
2025-03-11 15:35:00,109.2,109.37,109.03,109.04,186288.0,108.2133,108.3818,108.0449,108.0548,186288.0
2025-03-11 15:40:00,109.05,109.08,108.78,108.9,229857.0,108.0647,108.0944,107.7971,107.9161,229857.0
2025-03-11 15:45:00,108.91,109.17,108.83,109.16,183721.0,107.926,108.1836,107.8467,108.1737,183721.0
2025-03-11 15:50:00,109.15,109.3,108.91,109.1,251974.0,108.1638,108.3124,107.926,108.1142,251974.0
2025-03-11 15:55:00,109.09,109.22,108.99,109.14,1074369.0,108.1043,108.2332,108.0052,108.1539,1074369.0
2025-03-12 09:30:00,109.05,109.6,108.64,109.15,423195.0,108.0647,108.6097,107.6584,108.1638,423195.0
2025-03-12 09:35:00,109.18,109.18,108.42,108.7,168961.0,108.1935,108.1935,107.4404,107.7179,168961.0
2025-03-12 09:40:00,108.69,108.87,108.44,108.78,112088.0,107.708,107.8863,107.4602,107.7971,112088.0
2025-03-12 09:45:00,108.82,108.95,108.54,108.93,75175.0,107.8368,107.9656,107.5593,107.9458,75175.0
2025-03-12 09:50:00,108.91,109.2,108.8,108.97,114297.0,107.926,108.2133,107.817,107.9854,114297.0
2025-03-12 09:55:00,108.98,109.22,108.72,109.17,78801.0,107.9953,108.2332,107.7377,108.1836,78801.0
2025-03-12 10:00:00,109.17,109.38,109.03,109.15,143082.0,108.1836,108.3917,108.0449,108.1638,143082.0
2025-03-12 10:05:00,109.17,109.29,108.96,108.96,79445.0,108.1836,108.3025,107.9755,107.9755,79445.0
2025-03-12 10:10:00,108.97,109.17,108.76,109.15,102693.0,107.9854,108.1836,107.7773,108.1638,102693.0
2025-03-12 10:15:00,109.12,109.12,108.78,108.9,84699.0,108.1341,108.1341,107.7971,107.9161,84699.0
2025-03-12 10:20:00,108.92,108.99,108.49,108.52,123412.0,107.9359,108.0052,107.5098,107.5395,123412.0
2025-03-12 10:25:00,108.5,108.69,108.45,108.52,76623.0,107.5197,107.708,107.4701,107.5395,76623.0
2025-03-12 10:30:00,108.55,108.9,108.53,108.9,97197.0,107.5692,107.9161,107.5494,107.9161,97197.0
2025-03-12 10:35:00,108.9,109.09,108.67,108.68,129770.0,107.9161,108.1043,107.6881,107.698,129770.0
2025-03-12 10:40:00,108.67,108.72,108.5,108.53,62138.0,107.6881,107.7377,107.5197,107.5494,62138.0
2025-03-12 10:45:00,108.54,108.69,108.43,108.64,52004.0,107.5593,107.708,107.4503,107.6584,52004.0
2025-03-12 10:50:00,108.63,108.83,108.62,108.81,66474.0,107.6485,107.8467,107.6386,107.8269,66474.0
2025-03-12 10:55:00,108.81,109.07,108.74,109.01,116233.0,107.8269,108.0845,107.7575,108.0251,116233.0
2025-03-12 11:00:00,109.03,109.18,108.89,108.96,91761.0,108.0449,108.1935,107.9061,107.9755,91761.0
2025-03-12 11:05:00,108.96,109.01,108.77,108.93,51808.0,107.9755,108.0251,107.7872,107.9458,51808.0
2025-03-12 11:10:00,108.93,109.01,108.88,108.91,45318.0,107.9458,108.0251,107.8962,107.926,45318.0
2025-03-12 11:15:00,108.92,109.01,108.77,108.77,65490.0,107.9359,108.0251,107.7872,107.7872,65490.0
2025-03-12 11:20:00,108.77,109.07,108.77,109.04,41811.0,107.7872,108.0845,107.7872,108.0548,41811.0
2025-03-12 11:25:00,109.05,109.16,109.02,109.13,54628.0,108.0647,108.1737,108.035,108.144,54628.0
2025-03-12 11:30:00,109.13,109.27,109.11,109.27,62870.0,108.144,108.2827,108.1242,108.2827,62870.0
2025-03-12 11:35:00,109.28,109.48,109.26,109.36,57281.0,108.2926,108.4908,108.2728,108.3719,57281.0
2025-03-12 11:40:00,109.35,109.44,109.28,109.4,78132.0,108.362,108.4512,108.2926,108.4115,78132.0
2025-03-12 11:45:00,109.41,109.51,109.35,109.44,56613.0,108.4214,108.5205,108.362,108.4512,56613.0
2025-03-12 11:50:00,109.44,109.49,109.25,109.34,83414.0,108.4512,108.5007,108.2629,108.3521,83414.0
2025-03-12 11:55:00,109.35,109.47,109.21,109.46,47639.0,108.362,108.4809,108.2233,108.471,47639.0
2025-03-12 12:00:00,109.46,109.53,109.4,109.47,45946.0,108.471,108.5404,108.4115,108.4809,45946.0
2025-03-12 12:05:00,109.48,109.68,109.47,109.64,54028.0,108.4908,108.689,108.4809,108.6494,54028.0
2025-03-12 12:10:00,109.65,109.72,109.5,109.59,57833.0,108.6593,108.7286,108.5106,108.5998,57833.0
2025-03-12 12:15:00,109.59,109.61,109.37,109.41,42767.0,108.5998,108.6196,108.3818,108.4214,42767.0
2025-03-12 12:20:00,109.41,109.59,109.38,109.46,108024.0,108.4214,108.5998,108.3917,108.471,108024.0
2025-03-12 12:25:00,109.46,109.65,109.42,109.44,162304.0,108.471,108.6593,108.4314,108.4512,162304.0
2025-03-12 12:30:00,109.45,109.53,109.39,109.4,58158.0,108.4611,108.5404,108.4016,108.4115,58158.0
2025-03-12 12:35:00,109.39,109.39,109.2,109.22,69748.0,108.4016,108.4016,108.2133,108.2332,69748.0
2025-03-12 12:40:00,109.23,109.23,109.0,109.14,35284.0,108.2431,108.2431,108.0152,108.1539,35284.0
2025-03-12 12:45:00,109.13,109.27,109.04,109.26,43748.0,108.144,108.2827,108.0548,108.2728,43748.0
2025-03-12 12:50:00,109.26,109.34,109.1,109.22,71747.0,108.2728,108.3521,108.1142,108.2332,71747.0
2025-03-12 12:55:00,109.22,109.31,109.03,109.05,57402.0,108.2332,108.3223,108.0449,108.0647,57402.0
2025-03-12 13:00:00,109.05,109.13,109.0,109.03,57081.0,108.0647,108.144,108.0152,108.0449,57081.0
2025-03-12 13:05:00,109.03,109.13,108.97,109.11,46338.0,108.0449,108.144,107.9854,108.1242,46338.0
2025-03-12 13:10:00,109.11,109.66,109.1,109.66,102714.0,108.1242,108.6692,108.1142,108.6692,102714.0
2025-03-12 13:15:00,109.67,109.67,109.49,109.58,40275.0,108.6791,108.6791,108.5007,108.5899,40275.0
2025-03-12 13:20:00,109.58,109.72,109.58,109.58,38160.0,108.5899,108.7286,108.5899,108.5899,38160.0
2025-03-12 13:25:00,109.59,109.81,109.54,109.81,82951.0,108.5998,108.8178,108.5503,108.8178,82951.0
2025-03-12 13:30:00,109.81,109.95,109.8,109.91,65897.0,108.8178,108.9566,108.8079,108.9169,65897.0
2025-03-12 13:35:00,109.93,110.13,109.93,110.06,72655.0,108.9367,109.1349,108.9367,109.0656,72655.0
2025-03-12 13:40:00,110.07,110.11,109.92,109.92,39506.0,109.0755,109.1151,108.9268,108.9268,39506.0
2025-03-12 13:45:00,109.92,110.03,109.8,109.85,151977.0,108.9268,109.0358,108.8079,108.8575,151977.0
2025-03-12 13:50:00,109.87,109.97,109.8,109.91,42611.0,108.8773,108.9764,108.8079,108.9169,42611.0
2025-03-12 13:55:00,109.91,109.93,109.77,109.84,49459.0,108.9169,108.9367,108.7782,108.8476,49459.0
2025-03-12 14:00:00,109.84,109.98,109.82,109.92,80141.0,108.8476,108.9863,108.8277,108.9268,80141.0
2025-03-12 14:05:00,109.89,109.91,109.75,109.82,53529.0,108.8971,108.9169,108.7584,108.8277,53529.0
2025-03-12 14:10:00,109.81,109.88,109.73,109.76,79288.0,108.8178,108.8872,108.7386,108.7683,79288.0
2025-03-12 14:15:00,109.76,109.83,109.69,109.71,66473.0,108.7683,108.8377,108.6989,108.7187,66473.0
2025-03-12 14:20:00,109.74,109.85,109.73,109.81,46405.0,108.7485,108.8575,108.7386,108.8178,46405.0
2025-03-12 14:25:00,109.81,109.82,109.72,109.81,82317.0,108.8178,108.8277,108.7286,108.8178,82317.0
2025-03-12 14:30:00,109.8,110.07,109.79,110.03,83474.0,108.8079,109.0755,108.798,109.0358,83474.0
2025-03-12 14:35:00,110.04,110.04,109.79,109.85,97872.0,109.0458,109.0458,108.798,108.8575,97872.0
2025-03-12 14:40:00,109.85,109.94,109.8,109.88,76726.0,108.8575,108.9467,108.8079,108.8872,76726.0
2025-03-12 14:45:00,109.86,109.87,109.78,109.8,76685.0,108.8674,108.8773,108.7881,108.8079,76685.0
2025-03-12 14:50:00,109.8,109.83,109.67,109.73,75304.0,108.8079,108.8377,108.6791,108.7386,75304.0
2025-03-12 14:55:00,109.73,109.81,109.63,109.74,60812.0,108.7386,108.8178,108.6395,108.7485,60812.0
2025-03-12 15:00:00,109.74,109.9,109.61,109.82,60880.0,108.7485,108.907,108.6196,108.8277,60880.0
2025-03-12 15:05:00,109.82,109.89,109.72,109.88,62493.0,108.8277,108.8971,108.7286,108.8872,62493.0
2025-03-12 15:10:00,109.88,109.9,109.65,109.66,70041.0,108.8872,108.907,108.6593,108.6692,70041.0
2025-03-12 15:15:00,109.66,109.71,109.45,109.59,78178.0,108.6692,108.7187,108.4611,108.5998,78178.0
2025-03-12 15:20:00,109.58,109.6,109.32,109.34,121879.0,108.5899,108.6097,108.3323,108.3521,121879.0
2025-03-12 15:25:00,109.34,109.36,109.19,109.23,124449.0,108.3521,108.3719,108.2034,108.2431,124449.0
2025-03-12 15:30:00,109.25,109.51,109.25,109.27,114801.0,108.2629,108.5205,108.2629,108.2827,114801.0
2025-03-12 15:35:00,109.26,109.48,109.13,109.37,132962.0,108.2728,108.4908,108.144,108.3818,132962.0
2025-03-12 15:40:00,109.38,109.42,109.28,109.32,106039.0,108.3917,108.4314,108.2926,108.3323,106039.0
2025-03-12 15:45:00,109.33,109.55,109.32,109.48,129205.0,108.3422,108.5602,108.3323,108.4908,129205.0
2025-03-12 15:50:00,109.48,109.48,109.19,109.32,151071.0,108.4908,108.4908,108.2034,108.3323,151071.0
2025-03-12 15:55:00,109.32,109.35,109.07,109.07,470792.0,108.3323,108.362,108.0845,108.0845,470792.0
2025-03-13 09:30:00,108.33,109.66,108.0,109.65,440609.0,107.3512,108.6692,107.0242,108.6593,440609.0
2025-03-13 09:35:00,109.65,109.94,109.42,109.9,207954.0,108.6593,108.9467,108.4314,108.907,207954.0
2025-03-13 09:40:00,109.88,110.26,109.83,110.24,211702.0,108.8872,109.2638,108.8377,109.2439,211702.0
2025-03-13 09:45:00,110.23,110.43,110.15,110.3,131471.0,109.234,109.4322,109.1548,109.3034,131471.0
2025-03-13 09:50:00,110.29,110.82,110.21,110.62,248479.0,109.2935,109.8187,109.2142,109.6205,248479.0
2025-03-13 09:55:00,110.61,110.62,110.25,110.39,158078.0,109.6106,109.6205,109.2539,109.3926,158078.0
2025-03-13 10:00:00,110.37,110.46,109.75,110.09,199482.0,109.3728,109.462,108.7584,109.0953,199482.0
2025-03-13 10:05:00,110.08,110.38,109.9,110.0,239096.0,109.0854,109.3827,108.907,109.0061,239096.0
2025-03-13 10:10:00,110.0,110.25,109.89,110.09,115491.0,109.0061,109.2539,108.8971,109.0953,115491.0
2025-03-13 10:15:00,110.09,110.09,109.94,109.95,105509.0,109.0953,109.0953,108.9467,108.9566,105509.0
2025-03-13 10:20:00,109.98,110.0,109.79,109.84,63276.0,108.9863,109.0061,108.798,108.8476,63276.0
2025-03-13 10:25:00,109.85,109.93,109.68,109.81,119013.0,108.8575,108.9367,108.689,108.8178,119013.0
2025-03-13 10:30:00,109.82,109.88,109.72,109.74,77094.0,108.8277,108.8872,108.7286,108.7485,77094.0
2025-03-13 10:35:00,109.8,109.85,109.59,109.74,93786.0,108.8079,108.8575,108.5998,108.7485,93786.0
2025-03-13 10:40:00,109.72,109.89,109.6,109.81,115186.0,108.7286,108.8971,108.6097,108.8178,115186.0
2025-03-13 10:45:00,109.83,109.96,109.74,109.88,77208.0,108.8377,108.9665,108.7485,108.8872,77208.0
2025-03-13 10:50:00,109.87,109.87,109.45,109.48,101613.0,108.8773,108.8773,108.4611,108.4908,101613.0
2025-03-13 10:55:00,109.45,109.56,109.36,109.52,60757.0,108.4611,108.5701,108.3719,108.5305,60757.0
2025-03-13 11:00:00,109.53,109.53,109.17,109.21,280282.0,108.5404,108.5404,108.1836,108.2233,280282.0
2025-03-13 11:05:00,109.22,109.27,108.98,109.04,82094.0,108.2332,108.2827,107.9953,108.0548,82094.0
2025-03-13 11:10:00,109.03,109.06,108.87,108.97,198032.0,108.0449,108.0746,107.8863,107.9854,198032.0
2025-03-13 11:15:00,108.96,109.02,108.82,108.95,78573.0,107.9755,108.035,107.8368,107.9656,78573.0
2025-03-13 11:20:00,108.94,109.05,108.9,108.98,107741.0,107.9557,108.0647,107.9161,107.9953,107741.0
2025-03-13 11:25:00,108.99,109.06,108.89,108.9,141445.0,108.0052,108.0746,107.9061,107.9161,141445.0
2025-03-13 11:30:00,108.92,109.11,108.92,109.0,107913.0,107.9359,108.1242,107.9359,108.0152,107913.0
2025-03-13 11:35:00,109.0,109.02,108.74,108.84,91596.0,108.0152,108.035,107.7575,107.8566,91596.0
2025-03-13 11:40:00,108.84,109.15,108.77,108.92,110628.0,107.8566,108.1638,107.7872,107.9359,110628.0
2025-03-13 11:45:00,108.92,108.92,108.54,108.79,122625.0,107.9359,107.9359,107.5593,107.807,122625.0
2025-03-13 11:50:00,108.81,108.81,108.65,108.67,101320.0,107.8269,107.8269,107.6683,107.6881,101320.0
2025-03-13 11:55:00,108.68,108.77,108.55,108.64,100183.0,107.698,107.7872,107.5692,107.6584,100183.0
2025-03-13 12:00:00,108.63,108.68,108.49,108.55,200548.0,107.6485,107.698,107.5098,107.5692,200548.0
2025-03-13 12:05:00,108.54,108.89,108.5,108.85,164967.0,107.5593,107.9061,107.5197,107.8665,164967.0
2025-03-13 12:10:00,108.86,108.92,108.76,108.77,107410.0,107.8764,107.9359,107.7773,107.7872,107410.0
2025-03-13 12:15:00,108.77,108.81,108.6,108.76,60943.0,107.7872,107.8269,107.6188,107.7773,60943.0
2025-03-13 12:20:00,108.76,108.83,108.71,108.81,113268.0,107.7773,107.8467,107.7278,107.8269,113268.0
2025-03-13 12:25:00,108.81,108.82,108.68,108.77,69617.0,107.8269,107.8368,107.698,107.7872,69617.0
2025-03-13 12:30:00,108.79,108.82,108.66,108.74,85650.0,107.807,107.8368,107.6782,107.7575,85650.0
2025-03-13 12:35:00,108.75,108.8,108.63,108.72,123928.0,107.7674,107.817,107.6485,107.7377,123928.0
2025-03-13 12:40:00,108.74,108.77,108.55,108.56,62273.0,107.7575,107.7872,107.5692,107.5791,62273.0
2025-03-13 12:45:00,108.59,108.59,108.3,108.4,115265.0,107.6089,107.6089,107.3215,107.4206,115265.0
2025-03-13 12:50:00,108.39,108.5,108.28,108.3,122337.0,107.4107,107.5197,107.3017,107.3215,122337.0
2025-03-13 12:55:00,108.32,108.4,108.22,108.38,198734.0,107.3413,107.4206,107.2422,107.4008,198734.0
2025-03-13 13:00:00,108.39,108.51,108.35,108.45,91553.0,107.4107,107.5296,107.371,107.4701,91553.0
2025-03-13 13:05:00,108.47,108.56,108.29,108.31,73588.0,107.4899,107.5791,107.3116,107.3314,73588.0
2025-03-13 13:10:00,108.3,108.4,108.26,108.34,59162.0,107.3215,107.4206,107.2818,107.3611,59162.0
2025-03-13 13:15:00,108.34,108.36,108.18,108.23,72016.0,107.3611,107.3809,107.2026,107.2521,72016.0
2025-03-13 13:20:00,108.23,108.38,108.22,108.29,72313.0,107.2521,107.4008,107.2422,107.3116,72313.0
2025-03-13 13:25:00,108.29,108.29,108.15,108.26,79864.0,107.3116,107.3116,107.1728,107.2818,79864.0
2025-03-13 13:30:00,108.25,108.25,108.04,108.09,84715.0,107.2719,107.2719,107.0638,107.1134,84715.0
2025-03-13 13:35:00,108.08,108.12,108.02,108.08,205623.0,107.1035,107.1431,107.044,107.1035,205623.0
2025-03-13 13:40:00,108.08,108.14,108.0,108.08,117125.0,107.1035,107.1629,107.0242,107.1035,117125.0
2025-03-13 13:45:00,108.07,108.1,107.93,107.95,66493.0,107.0936,107.1233,106.9548,106.9746,66493.0
2025-03-13 13:50:00,107.96,108.07,107.95,108.02,69114.0,106.9845,107.0936,106.9746,107.044,69114.0
2025-03-13 13:55:00,108.01,108.05,107.86,107.92,78595.0,107.0341,107.0737,106.8855,106.9449,78595.0
2025-03-13 14:00:00,107.91,107.97,107.84,107.93,128454.0,106.935,106.9945,106.8656,106.9548,128454.0
2025-03-13 14:05:00,107.93,107.94,107.83,107.93,118226.0,106.9548,106.9647,106.8557,106.9548,118226.0
2025-03-13 14:10:00,107.92,108.16,107.9,108.09,161633.0,106.9449,107.1827,106.9251,107.1134,161633.0
2025-03-13 14:15:00,108.08,108.14,107.95,107.98,73061.0,107.1035,107.1629,106.9746,107.0044,73061.0
2025-03-13 14:20:00,107.98,108.04,107.95,108.01,76420.0,107.0044,107.0638,106.9746,107.0341,76420.0
2025-03-13 14:25:00,108.02,108.21,107.93,108.15,189275.0,107.044,107.2323,106.9548,107.1728,189275.0
2025-03-13 14:30:00,108.14,108.24,108.03,108.11,119628.0,107.1629,107.262,107.0539,107.1332,119628.0
2025-03-13 14:35:00,108.09,108.14,108.03,108.05,52706.0,107.1134,107.1629,107.0539,107.0737,52706.0
2025-03-13 14:40:00,108.05,108.2,108.03,108.1,88688.0,107.0737,107.2224,107.0539,107.1233,88688.0
2025-03-13 14:45:00,108.1,108.22,108.09,108.14,91767.0,107.1233,107.2422,107.1134,107.1629,91767.0
2025-03-13 14:50:00,108.13,108.16,107.95,107.99,73162.0,107.153,107.1827,106.9746,107.0143,73162.0
2025-03-13 14:55:00,107.99,108.01,107.94,108.0,81244.0,107.0143,107.0341,106.9647,107.0242,81244.0
2025-03-13 15:00:00,108.0,108.04,107.84,107.86,82352.0,107.0242,107.0638,106.8656,106.8855,82352.0
2025-03-13 15:05:00,107.86,107.88,107.67,107.7,92308.0,106.8855,106.9053,106.6972,106.7269,92308.0
2025-03-13 15:10:00,107.69,108.01,107.69,107.88,70430.0,106.717,107.0341,106.717,106.9053,70430.0
2025-03-13 15:15:00,107.89,107.89,107.7,107.86,105234.0,106.9152,106.9152,106.7269,106.8855,105234.0
2025-03-13 15:20:00,107.85,107.93,107.74,107.86,92956.0,106.8755,106.9548,106.7665,106.8855,92956.0
2025-03-13 15:25:00,107.86,107.89,107.62,107.75,123511.0,106.8855,106.9152,106.6476,106.7764,123511.0
2025-03-13 15:30:00,107.75,108.04,107.71,108.0,172618.0,106.7764,107.0638,106.7368,107.0242,172618.0
2025-03-13 15:35:00,107.99,108.03,107.89,108.01,110428.0,107.0143,107.0539,106.9152,107.0341,110428.0
2025-03-13 15:40:00,108.02,108.42,108.01,108.26,307267.0,107.044,107.4404,107.0341,107.2818,307267.0
2025-03-13 15:45:00,108.25,108.65,108.09,108.54,723950.0,107.2719,107.6683,107.1134,107.5593,723950.0
2025-03-13 15:50:00,108.54,108.62,108.31,108.48,420833.0,107.5593,107.6386,107.3314,107.4998,420833.0
2025-03-13 15:55:00,108.49,108.71,108.45,108.65,1159747.0,107.5098,107.7278,107.4701,107.6683,1159747.0
2025-03-14 09:30:00,108.94,109.22,108.31,108.48,228316.0,107.9557,108.2332,107.3314,107.4998,228316.0
2025-03-14 09:35:00,108.48,108.9,108.47,108.86,105446.0,107.4998,107.9161,107.4899,107.8764,105446.0
2025-03-14 09:40:00,108.87,109.26,108.82,108.95,106151.0,107.8863,108.2728,107.8368,107.9656,106151.0
2025-03-14 09:45:00,108.94,109.56,108.86,109.51,175530.0,107.9557,108.5701,107.8764,108.5205,175530.0
2025-03-14 09:50:00,109.49,109.99,109.47,109.95,118632.0,108.5007,108.9962,108.4809,108.9566,118632.0
2025-03-14 09:55:00,109.97,110.1,109.85,109.95,171976.0,108.9764,109.1052,108.8575,108.9566,171976.0
2025-03-14 10:00:00,109.89,109.98,109.44,109.94,158525.0,108.8971,108.9863,108.4512,108.9467,158525.0
2025-03-14 10:05:00,109.92,110.02,109.84,110.01,119234.0,108.9268,109.0259,108.8476,109.016,119234.0
2025-03-14 10:10:00,109.98,110.08,109.75,109.97,65451.0,108.9863,109.0854,108.7584,108.9764,65451.0
2025-03-14 10:15:00,109.97,110.1,109.88,109.94,149274.0,108.9764,109.1052,108.8872,108.9467,149274.0
2025-03-14 10:20:00,109.94,110.27,109.92,110.22,98581.0,108.9467,109.2737,108.9268,109.2241,98581.0
2025-03-14 10:25:00,110.23,110.42,110.17,110.41,101668.0,109.234,109.4223,109.1746,109.4124,101668.0
2025-03-14 10:30:00,110.4,110.55,110.26,110.34,161864.0,109.4025,109.5511,109.2638,109.343,161864.0
2025-03-14 10:35:00,110.35,110.51,110.28,110.41,160218.0,109.353,109.5115,109.2836,109.4124,160218.0
2025-03-14 10:40:00,110.4,110.57,110.35,110.49,210081.0,109.4025,109.571,109.353,109.4917,210081.0
2025-03-14 10:45:00,110.49,110.56,110.39,110.4,75282.0,109.4917,109.5611,109.3926,109.4025,75282.0
2025-03-14 10:50:00,110.41,110.65,110.39,110.59,92028.0,109.4124,109.6502,109.3926,109.5908,92028.0
2025-03-14 10:55:00,110.59,110.62,110.48,110.57,62713.0,109.5908,109.6205,109.4818,109.571,62713.0
2025-03-14 11:00:00,110.57,110.7,110.42,110.56,148116.0,109.571,109.6998,109.4223,109.5611,148116.0
2025-03-14 11:05:00,110.57,110.58,110.47,110.56,60089.0,109.571,109.5809,109.4719,109.5611,60089.0
2025-03-14 11:10:00,110.54,110.74,110.51,110.73,47242.0,109.5412,109.7394,109.5115,109.7295,47242.0
2025-03-14 11:15:00,110.74,110.87,110.69,110.86,145989.0,109.7394,109.8683,109.6899,109.8583,145989.0
2025-03-14 11:20:00,110.87,111.13,110.87,111.04,178366.0,109.8683,110.1259,109.8683,110.0367,178366.0
2025-03-14 11:25:00,111.05,111.1,110.92,110.97,107993.0,110.0466,110.0962,109.9178,109.9674,107993.0
2025-03-14 11:30:00,110.97,111.09,110.91,110.91,118222.0,109.9674,110.0863,109.9079,109.9079,118222.0
2025-03-14 11:35:00,110.91,110.98,110.86,110.88,121349.0,109.9079,109.9773,109.8583,109.8782,121349.0
2025-03-14 11:40:00,110.88,111.01,110.87,110.98,83329.0,109.8782,110.007,109.8683,109.9773,83329.0
2025-03-14 11:45:00,110.98,111.22,110.97,111.22,101139.0,109.9773,110.2151,109.9674,110.2151,101139.0
2025-03-14 11:50:00,111.21,111.29,111.12,111.24,130182.0,110.2052,110.2845,110.116,110.2349,130182.0
2025-03-14 11:55:00,111.24,111.25,111.11,111.18,132023.0,110.2349,110.2448,110.1061,110.1755,132023.0
2025-03-14 12:00:00,111.19,111.23,111.13,111.17,92173.0,110.1854,110.225,110.1259,110.1655,92173.0
2025-03-14 12:05:00,111.17,111.41,111.17,111.26,99332.0,110.1655,110.4034,110.1655,110.2547,99332.0
2025-03-14 12:10:00,111.26,111.4,111.24,111.32,73893.0,110.2547,110.3935,110.2349,110.3142,73893.0
2025-03-14 12:15:00,111.32,111.32,111.09,111.14,75772.0,110.3142,110.3142,110.0863,110.1358,75772.0
2025-03-14 12:20:00,111.14,111.24,111.1,111.15,46620.0,110.1358,110.2349,110.0962,110.1457,46620.0
2025-03-14 12:25:00,111.14,111.19,110.97,111.02,191220.0,110.1358,110.1854,109.9674,110.0169,191220.0
2025-03-14 12:30:00,111.01,111.03,110.77,110.89,290565.0,110.007,110.0268,109.7692,109.8881,290565.0
2025-03-14 12:35:00,110.9,110.99,110.78,110.84,135936.0,109.898,109.9872,109.7791,109.8385,135936.0
2025-03-14 12:40:00,110.85,111.06,110.85,111.06,57757.0,109.8484,110.0565,109.8484,110.0565,57757.0
2025-03-14 12:45:00,111.05,111.08,110.99,111.07,70414.0,110.0466,110.0764,109.9872,110.0664,70414.0
2025-03-14 12:50:00,111.05,111.22,111.03,111.11,55236.0,110.0466,110.2151,110.0268,110.1061,55236.0
2025-03-14 12:55:00,111.12,111.16,111.07,111.15,53953.0,110.116,110.1556,110.0664,110.1457,53953.0
2025-03-14 13:00:00,111.15,111.49,111.13,111.41,118525.0,110.1457,110.4827,110.1259,110.4034,118525.0
2025-03-14 13:05:00,111.41,111.49,111.36,111.38,63078.0,110.4034,110.4827,110.3538,110.3736,63078.0
2025-03-14 13:10:00,111.39,111.43,111.26,111.27,80078.0,110.3836,110.4232,110.2547,110.2646,80078.0
2025-03-14 13:15:00,111.28,111.4,111.26,111.32,46743.0,110.2745,110.3935,110.2547,110.3142,46743.0
2025-03-14 13:20:00,111.3,111.45,111.29,111.44,90888.0,110.2944,110.443,110.2845,110.4331,90888.0
2025-03-14 13:25:00,111.45,111.53,111.36,111.45,89063.0,110.443,110.5223,110.3538,110.443,89063.0
2025-03-14 13:30:00,111.45,111.55,111.45,111.5,79732.0,110.443,110.5421,110.443,110.4926,79732.0
2025-03-14 13:35:00,111.49,111.62,111.44,111.62,84867.0,110.4827,110.6115,110.4331,110.6115,84867.0
2025-03-14 13:40:00,111.6,111.61,111.48,111.51,85873.0,110.5917,110.6016,110.4727,110.5025,85873.0
2025-03-14 13:45:00,111.5,111.58,111.48,111.56,52295.0,110.4926,110.5718,110.4727,110.552,52295.0
2025-03-14 13:50:00,111.57,111.74,111.56,111.74,91320.0,110.5619,110.7304,110.552,110.7304,91320.0
2025-03-14 13:55:00,111.73,111.74,111.58,111.61,89536.0,110.7205,110.7304,110.5718,110.6016,89536.0
2025-03-14 14:00:00,111.62,111.82,111.62,111.76,125144.0,110.6115,110.8097,110.6115,110.7502,125144.0
2025-03-14 14:05:00,111.77,111.81,111.72,111.74,71974.0,110.7601,110.7998,110.7106,110.7304,71974.0
2025-03-14 14:10:00,111.75,111.78,111.55,111.6,71937.0,110.7403,110.77,110.5421,110.5917,71937.0
2025-03-14 14:15:00,111.59,111.69,111.56,111.65,51254.0,110.5817,110.6808,110.552,110.6412,51254.0
2025-03-14 14:20:00,111.64,111.64,111.54,111.59,45559.0,110.6313,110.6313,110.5322,110.5817,45559.0
2025-03-14 14:25:00,111.59,111.69,111.57,111.61,82812.0,110.5817,110.6808,110.5619,110.6016,82812.0
2025-03-14 14:30:00,111.61,111.7,111.58,111.67,68925.0,110.6016,110.6908,110.5718,110.661,68925.0
2025-03-14 14:35:00,111.68,111.72,111.63,111.7,99702.0,110.6709,110.7106,110.6214,110.6908,99702.0
2025-03-14 14:40:00,111.69,111.71,111.59,111.68,77029.0,110.6808,110.7007,110.5817,110.6709,77029.0
2025-03-14 14:45:00,111.67,111.79,111.66,111.77,89433.0,110.661,110.7799,110.6511,110.7601,89433.0
2025-03-14 14:50:00,111.77,111.77,111.7,111.7,51084.0,110.7601,110.7601,110.6908,110.6908,51084.0
2025-03-14 14:55:00,111.7,111.73,111.65,111.69,112838.0,110.6908,110.7205,110.6412,110.6808,112838.0
2025-03-14 15:00:00,111.69,111.85,111.6,111.84,82567.0,110.6808,110.8394,110.5917,110.8295,82567.0
2025-03-14 15:05:00,111.84,112.04,111.8,112.03,238566.0,110.8295,111.0277,110.7899,111.0178,238566.0
2025-03-14 15:10:00,112.05,112.1,112.01,112.02,100672.0,111.0376,111.0871,110.998,111.0079,100672.0
2025-03-14 15:15:00,112.02,112.02,111.78,111.82,140945.0,111.0079,111.0079,110.77,110.8097,140945.0
2025-03-14 15:20:00,111.8,111.97,111.78,111.95,306613.0,110.7899,110.9583,110.77,110.9385,306613.0
2025-03-14 15:25:00,111.94,111.98,111.85,111.91,116646.0,110.9286,110.9682,110.8394,110.8989,116646.0
2025-03-14 15:30:00,111.91,111.95,111.81,111.85,122347.0,110.8989,110.9385,110.7998,110.8394,122347.0
2025-03-14 15:35:00,111.84,111.88,111.72,111.81,95197.0,110.8295,110.8691,110.7106,110.7998,95197.0
2025-03-14 15:40:00,111.82,111.83,111.57,111.77,171050.0,110.8097,110.8196,110.5619,110.7601,171050.0
2025-03-14 15:45:00,111.75,111.8,111.61,111.75,195870.0,110.7403,110.7899,110.6016,110.7403,195870.0
2025-03-14 15:50:00,111.75,112.18,111.71,112.12,467796.0,110.7403,111.1664,110.7007,111.107,467796.0
2025-03-14 15:55:00,112.12,112.12,111.86,111.87,723784.0,111.107,111.107,110.8493,110.8592,723784.0
2025-03-17 09:30:00,111.8,112.15,111.73,111.99,60697.0,110.7899,111.1367,110.7205,110.9781,60697.0
2025-03-17 09:35:00,111.99,112.62,111.9,112.37,465277.0,110.9781,111.6024,110.8889,111.3547,465277.0
2025-03-17 09:40:00,112.37,113.04,112.35,113.0,267209.0,111.3547,112.0186,111.3349,111.979,267209.0
2025-03-17 09:45:00,113.0,113.39,113.0,113.34,201667.0,111.979,112.3655,111.979,112.3159,201667.0
2025-03-17 09:50:00,113.34,113.39,113.06,113.38,144975.0,112.3159,112.3655,112.0385,112.3556,144975.0
2025-03-17 09:55:00,113.37,113.45,113.12,113.42,118674.0,112.3457,112.4249,112.0979,112.3952,118674.0
2025-03-17 10:00:00,113.42,113.74,113.34,113.59,178515.0,112.3952,112.7123,112.3159,112.5637,178515.0
2025-03-17 10:05:00,113.6,113.77,113.51,113.52,132603.0,112.5736,112.7421,112.4844,112.4943,132603.0
2025-03-17 10:10:00,113.51,113.72,113.3,113.59,128512.0,112.4844,112.6925,112.2763,112.5637,128512.0
2025-03-17 10:15:00,113.61,113.65,113.53,113.58,135507.0,112.5835,112.6231,112.5042,112.5538,135507.0
2025-03-17 10:20:00,113.57,113.67,113.47,113.58,206096.0,112.5439,112.643,112.4448,112.5538,206096.0
2025-03-17 10:25:00,113.58,113.67,113.43,113.59,115671.0,112.5538,112.643,112.4051,112.5637,115671.0
2025-03-17 10:30:00,113.59,113.8,113.58,113.59,132761.0,112.5637,112.7718,112.5538,112.5637,132761.0
2025-03-17 10:35:00,113.61,113.61,113.49,113.55,106644.0,112.5835,112.5835,112.4646,112.524,106644.0
2025-03-17 10:40:00,113.55,113.62,113.36,113.52,216699.0,112.524,112.5934,112.3358,112.4943,216699.0
2025-03-17 10:45:00,113.51,113.57,113.37,113.42,92312.0,112.4844,112.5439,112.3457,112.3952,92312.0
2025-03-17 10:50:00,113.42,113.44,113.31,113.43,87961.0,112.3952,112.415,112.2862,112.4051,87961.0
2025-03-17 10:55:00,113.43,113.44,113.28,113.4,143164.0,112.4051,112.415,112.2565,112.3754,143164.0
2025-03-17 11:00:00,113.41,113.44,113.19,113.28,143225.0,112.3853,112.415,112.1673,112.2565,143225.0
2025-03-17 11:05:00,113.29,113.37,113.2,113.27,76010.0,112.2664,112.3457,112.1772,112.2466,76010.0
2025-03-17 11:10:00,113.27,113.36,113.2,113.35,58837.0,112.2466,112.3358,112.1772,112.3258,58837.0
2025-03-17 11:15:00,113.35,113.45,113.34,113.42,92141.0,112.3258,112.4249,112.3159,112.3952,92141.0
2025-03-17 11:20:00,113.42,113.55,113.37,113.52,67374.0,112.3952,112.524,112.3457,112.4943,67374.0
2025-03-17 11:25:00,113.53,113.56,113.42,113.48,59898.0,112.5042,112.5339,112.3952,112.4547,59898.0
2025-03-17 11:30:00,113.49,113.59,113.39,113.5,63551.0,112.4646,112.5637,112.3655,112.4745,63551.0
2025-03-17 11:35:00,113.5,113.61,113.45,113.48,71310.0,112.4745,112.5835,112.4249,112.4547,71310.0
2025-03-17 11:40:00,113.48,113.61,113.45,113.57,57127.0,112.4547,112.5835,112.4249,112.5439,57127.0
2025-03-17 11:45:00,113.56,113.64,113.54,113.6,43688.0,112.5339,112.6132,112.5141,112.5736,43688.0
2025-03-17 11:50:00,113.59,113.79,113.59,113.78,97450.0,112.5637,112.7619,112.5637,112.752,97450.0
2025-03-17 11:55:00,113.79,113.86,113.76,113.82,56673.0,112.7619,112.8312,112.7321,112.7916,56673.0
2025-03-17 12:00:00,113.81,113.83,113.72,113.78,61115.0,112.7817,112.8015,112.6925,112.752,61115.0
2025-03-17 12:05:00,113.76,113.82,113.69,113.79,59436.0,112.7321,112.7916,112.6628,112.7619,59436.0
2025-03-17 12:10:00,113.81,113.98,113.79,113.95,74426.0,112.7817,112.9502,112.7619,112.9204,74426.0
2025-03-17 12:15:00,113.94,113.94,113.83,113.87,73899.0,112.9105,112.9105,112.8015,112.8411,73899.0
2025-03-17 12:20:00,113.87,113.97,113.85,113.95,62514.0,112.8411,112.9402,112.8213,112.9204,62514.0
2025-03-17 12:25:00,113.96,114.12,113.92,114.08,164412.0,112.9303,113.0889,112.8907,113.0493,164412.0
2025-03-17 12:30:00,114.08,114.09,113.99,114.06,190142.0,113.0493,113.0592,112.9601,113.0294,190142.0
2025-03-17 12:35:00,114.06,114.13,114.01,114.02,128118.0,113.0294,113.0988,112.9799,112.9898,128118.0
2025-03-17 12:40:00,114.02,114.08,113.89,113.92,105209.0,112.9898,113.0493,112.861,112.8907,105209.0
2025-03-17 12:45:00,113.93,114.05,113.9,114.05,71183.0,112.9006,113.0195,112.8709,113.0195,71183.0
2025-03-17 12:50:00,114.05,114.14,114.02,114.13,46812.0,113.0195,113.1087,112.9898,113.0988,46812.0
2025-03-17 12:55:00,114.14,114.23,114.11,114.11,106262.0,113.1087,113.1979,113.079,113.079,106262.0
2025-03-17 13:00:00,114.11,114.2,114.04,114.07,79945.0,113.079,113.1682,113.0096,113.0393,79945.0
2025-03-17 13:05:00,114.07,114.23,114.04,114.2,236752.0,113.0393,113.1979,113.0096,113.1682,236752.0
2025-03-17 13:10:00,114.19,114.29,114.15,114.2,87030.0,113.1583,113.2574,113.1186,113.1682,87030.0
2025-03-17 13:15:00,114.2,114.24,114.16,114.17,56361.0,113.1682,113.2078,113.1285,113.1384,56361.0
2025-03-17 13:20:00,114.16,114.29,114.15,114.23,58349.0,113.1285,113.2574,113.1186,113.1979,58349.0
2025-03-17 13:25:00,114.22,114.31,114.18,114.23,76076.0,113.188,113.2772,113.1483,113.1979,76076.0
2025-03-17 13:30:00,114.23,114.27,114.15,114.19,50563.0,113.1979,113.2375,113.1186,113.1583,50563.0
2025-03-17 13:35:00,114.19,114.26,114.16,114.21,74114.0,113.1583,113.2276,113.1285,113.1781,74114.0
2025-03-17 13:40:00,114.21,114.22,114.14,114.17,73209.0,113.1781,113.188,113.1087,113.1384,73209.0
2025-03-17 13:45:00,114.17,114.21,114.09,114.19,91918.0,113.1384,113.1781,113.0592,113.1583,91918.0
2025-03-17 13:50:00,114.2,114.35,114.18,114.34,73438.0,113.1682,113.3168,113.1483,113.3069,73438.0
2025-03-17 13:55:00,114.34,114.5,114.28,114.31,111071.0,113.3069,113.4655,113.2474,113.2772,111071.0
2025-03-17 14:00:00,114.31,114.41,114.24,114.25,88083.0,113.2772,113.3763,113.2078,113.2177,88083.0
2025-03-17 14:05:00,114.25,114.39,114.23,114.37,61934.0,113.2177,113.3564,113.1979,113.3366,61934.0
2025-03-17 14:10:00,114.37,114.44,114.28,114.36,64039.0,113.3366,113.406,113.2474,113.3267,64039.0
2025-03-17 14:15:00,114.37,114.42,114.34,114.35,62990.0,113.3366,113.3862,113.3069,113.3168,62990.0
2025-03-17 14:20:00,114.35,114.44,114.3,114.34,89055.0,113.3168,113.406,113.2673,113.3069,89055.0
2025-03-17 14:25:00,114.34,114.44,114.26,114.27,88074.0,113.3069,113.406,113.2276,113.2375,88074.0
2025-03-17 14:30:00,114.27,114.41,114.26,114.38,122028.0,113.2375,113.3763,113.2276,113.3465,122028.0
2025-03-17 14:35:00,114.38,114.42,114.31,114.41,78061.0,113.3465,113.3862,113.2772,113.3763,78061.0
2025-03-17 14:40:00,114.41,114.43,114.34,114.43,87194.0,113.3763,113.3961,113.3069,113.3961,87194.0
2025-03-17 14:45:00,114.43,114.44,114.29,114.32,108643.0,113.3961,113.406,113.2574,113.2871,108643.0
2025-03-17 14:50:00,114.31,114.38,114.27,114.36,81160.0,113.2772,113.3465,113.2375,113.3267,81160.0
2025-03-17 14:55:00,114.36,114.37,114.31,114.32,86927.0,113.3267,113.3366,113.2772,113.2871,86927.0
2025-03-17 15:00:00,114.32,114.39,114.26,114.29,100101.0,113.2871,113.3564,113.2276,113.2574,100101.0
2025-03-17 15:05:00,114.3,114.33,114.26,114.31,100121.0,113.2673,113.297,113.2276,113.2772,100121.0
2025-03-17 15:10:00,114.31,114.31,114.06,114.08,136832.0,113.2772,113.2772,113.0294,113.0493,136832.0
2025-03-17 15:15:00,114.08,114.23,114.01,114.09,133610.0,113.0493,113.1979,112.9799,113.0592,133610.0
2025-03-17 15:20:00,114.09,114.19,114.04,114.15,83183.0,113.0592,113.1583,113.0096,113.1186,83183.0
2025-03-17 15:25:00,114.16,114.23,114.14,114.18,94537.0,113.1285,113.1979,113.1087,113.1483,94537.0
2025-03-17 15:30:00,114.17,114.23,114.12,114.15,107875.0,113.1384,113.1979,113.0889,113.1186,107875.0
2025-03-17 15:35:00,114.14,114.14,113.96,113.98,134990.0,113.1087,113.1087,112.9303,112.9502,134990.0
2025-03-17 15:40:00,113.99,114.07,113.9,114.0,197052.0,112.9601,113.0393,112.8709,112.97,197052.0
2025-03-17 15:45:00,114.0,114.09,113.98,114.05,242420.0,112.97,113.0592,112.9502,113.0195,242420.0
2025-03-17 15:50:00,114.05,114.06,113.89,114.02,354623.0,113.0195,113.0294,112.861,112.9898,354623.0
2025-03-17 15:55:00,114.02,114.1,113.72,113.8,899343.0,112.9898,113.0691,112.6925,112.7718,899343.0
2025-03-18 09:30:00,114.09,114.35,113.94,114.35,27718.0,113.0592,113.3168,112.9105,113.3168,27718.0
2025-03-18 09:35:00,114.35,114.54,114.05,114.17,429939.0,113.3168,113.5051,113.0195,113.1384,429939.0
2025-03-18 09:40:00,114.19,114.3,113.9,114.02,231924.0,113.1583,113.2673,112.8709,112.9898,231924.0
2025-03-18 09:45:00,114.01,114.1,113.84,113.95,107847.0,112.9799,113.0691,112.8114,112.9204,107847.0
2025-03-18 09:50:00,113.95,114.17,113.87,113.97,115590.0,112.9204,113.1384,112.8411,112.9402,115590.0
2025-03-18 09:55:00,113.98,114.04,113.76,113.79,96782.0,112.9502,113.0096,112.7321,112.7619,96782.0
2025-03-18 10:00:00,113.8,113.84,113.63,113.8,86997.0,112.7718,112.8114,112.6033,112.7718,86997.0
2025-03-18 10:05:00,113.8,113.87,113.52,113.59,154114.0,112.7718,112.8411,112.4943,112.5637,154114.0
2025-03-18 10:10:00,113.6,113.67,113.41,113.48,149250.0,112.5736,112.643,112.3853,112.4547,149250.0
2025-03-18 10:15:00,113.43,113.48,113.34,113.44,99056.0,112.4051,112.4547,112.3159,112.415,99056.0
2025-03-18 10:20:00,113.45,113.49,113.32,113.34,143312.0,112.4249,112.4646,112.2961,112.3159,143312.0
2025-03-18 10:25:00,113.35,113.42,113.27,113.3,78231.0,112.3258,112.3952,112.2466,112.2763,78231.0
2025-03-18 10:30:00,113.29,113.37,113.11,113.22,92413.0,112.2664,112.3457,112.088,112.197,92413.0
2025-03-18 10:35:00,113.22,113.5,113.2,113.46,144812.0,112.197,112.4745,112.1772,112.4349,144812.0
2025-03-18 10:40:00,113.47,113.57,113.38,113.38,106845.0,112.4448,112.5439,112.3556,112.3556,106845.0
2025-03-18 10:45:00,113.4,113.45,113.2,113.45,84941.0,112.3754,112.4249,112.1772,112.4249,84941.0
2025-03-18 10:50:00,113.45,113.65,113.39,113.62,69191.0,112.4249,112.6231,112.3655,112.5934,69191.0
2025-03-18 10:55:00,113.61,113.75,113.46,113.5,65490.0,112.5835,112.7222,112.4349,112.4745,65490.0
2025-03-18 11:00:00,113.51,113.73,113.47,113.69,115192.0,112.4844,112.7024,112.4448,112.6628,115192.0
2025-03-18 11:05:00,113.68,113.68,113.41,113.54,90890.0,112.6529,112.6529,112.3853,112.5141,90890.0
2025-03-18 11:10:00,113.54,113.59,113.47,113.59,51876.0,112.5141,112.5637,112.4448,112.5637,51876.0
2025-03-18 11:15:00,113.59,113.69,113.56,113.64,58747.0,112.5637,112.6628,112.5339,112.6132,58747.0
2025-03-18 11:20:00,113.64,113.71,113.56,113.64,66804.0,112.6132,112.6826,112.5339,112.6132,66804.0
2025-03-18 11:25:00,113.62,113.72,113.54,113.54,77573.0,112.5934,112.6925,112.5141,112.5141,77573.0
2025-03-18 11:30:00,113.54,113.6,113.44,113.52,78125.0,112.5141,112.5736,112.415,112.4943,78125.0
2025-03-18 11:35:00,113.52,113.54,113.39,113.42,54982.0,112.4943,112.5141,112.3655,112.3952,54982.0
2025-03-18 11:40:00,113.43,113.45,113.33,113.34,53845.0,112.4051,112.4249,112.306,112.3159,53845.0
2025-03-18 11:45:00,113.33,113.34,113.04,113.07,95237.0,112.306,112.3159,112.0186,112.0484,95237.0
2025-03-18 11:50:00,113.06,113.08,112.94,113.0,108814.0,112.0385,112.0583,111.9196,111.979,108814.0
2025-03-18 11:55:00,112.99,113.04,112.88,112.94,78839.0,111.9691,112.0186,111.8601,111.9196,78839.0
2025-03-18 12:00:00,112.92,113.01,112.84,112.85,90860.0,111.8997,111.9889,111.8205,111.8304,90860.0
2025-03-18 12:05:00,112.85,112.95,112.8,112.84,70156.0,111.8304,111.9295,111.7808,111.8205,70156.0
2025-03-18 12:10:00,112.83,112.97,112.81,112.86,64534.0,111.8105,111.9493,111.7907,111.8403,64534.0
2025-03-18 12:15:00,112.87,112.92,112.78,112.91,64896.0,111.8502,111.8997,111.761,111.8898,64896.0
2025-03-18 12:20:00,112.9,112.99,112.87,112.93,44266.0,111.8799,111.9691,111.8502,111.9096,44266.0
2025-03-18 12:25:00,112.93,113.09,112.91,113.08,63525.0,111.9096,112.0682,111.8898,112.0583,63525.0
2025-03-18 12:30:00,113.08,113.17,112.88,112.96,68922.0,112.0583,112.1475,111.8601,111.9394,68922.0
2025-03-18 12:35:00,112.95,113.0,112.89,112.93,77109.0,111.9295,111.979,111.87,111.9096,77109.0
2025-03-18 12:40:00,112.93,112.97,112.75,112.77,77755.0,111.9096,111.9493,111.7313,111.7511,77755.0
2025-03-18 12:45:00,112.77,112.9,112.75,112.83,53884.0,111.7511,111.8799,111.7313,111.8105,53884.0
2025-03-18 12:50:00,112.82,112.94,112.77,112.84,51063.0,111.8006,111.9196,111.7511,111.8205,51063.0
2025-03-18 12:55:00,112.85,112.85,112.63,112.72,73268.0,111.8304,111.8304,111.6124,111.7015,73268.0
2025-03-18 13:00:00,112.72,113.0,112.7,112.92,82498.0,111.7015,111.979,111.6817,111.8997,82498.0
2025-03-18 13:05:00,112.92,112.92,112.84,112.87,37571.0,111.8997,111.8997,111.8205,111.8502,37571.0
2025-03-18 13:10:00,112.86,112.89,112.8,112.82,63036.0,111.8403,111.87,111.7808,111.8006,63036.0
2025-03-18 13:15:00,112.82,112.82,112.57,112.63,292238.0,111.8006,111.8006,111.5529,111.6124,292238.0
2025-03-18 13:20:00,112.64,113.11,112.58,113.05,63740.0,111.6223,112.088,111.5628,112.0286,63740.0
2025-03-18 13:25:00,113.04,113.05,112.8,112.87,59776.0,112.0186,112.0286,111.7808,111.8502,59776.0
2025-03-18 13:30:00,112.87,113.1,112.83,113.09,72812.0,111.8502,112.0781,111.8105,112.0682,72812.0
2025-03-18 13:35:00,113.1,113.26,113.04,113.23,82278.0,112.0781,112.2367,112.0186,112.2069,82278.0
2025-03-18 13:40:00,113.23,113.28,113.19,113.24,43305.0,112.2069,112.2565,112.1673,112.2168,43305.0
2025-03-18 13:45:00,113.25,113.44,113.21,113.39,66180.0,112.2268,112.415,112.1871,112.3655,66180.0
2025-03-18 13:50:00,113.41,113.58,113.36,113.56,79520.0,112.3853,112.5538,112.3358,112.5339,79520.0
2025-03-18 13:55:00,113.56,113.65,113.46,113.51,41495.0,112.5339,112.6231,112.4349,112.4844,41495.0
2025-03-18 14:00:00,113.5,113.59,113.45,113.58,84540.0,112.4745,112.5637,112.4249,112.5538,84540.0
2025-03-18 14:05:00,113.58,113.72,113.51,113.7,69288.0,112.5538,112.6925,112.4844,112.6727,69288.0
2025-03-18 14:10:00,113.7,113.74,113.51,113.59,65712.0,112.6727,112.7123,112.4844,112.5637,65712.0
2025-03-18 14:15:00,113.59,113.62,113.5,113.54,39938.0,112.5637,112.5934,112.4745,112.5141,39938.0
2025-03-18 14:20:00,113.55,113.71,113.51,113.64,58586.0,112.524,112.6826,112.4844,112.6132,58586.0
2025-03-18 14:25:00,113.64,113.7,113.58,113.61,75012.0,112.6132,112.6727,112.5538,112.5835,75012.0
2025-03-18 14:30:00,113.64,113.77,113.57,113.57,55345.0,112.6132,112.7421,112.5439,112.5439,55345.0
2025-03-18 14:35:00,113.58,113.69,113.57,113.64,31571.0,112.5538,112.6628,112.5439,112.6132,31571.0
2025-03-18 14:40:00,113.65,113.65,113.56,113.61,32802.0,112.6231,112.6231,112.5339,112.5835,32802.0
2025-03-18 14:45:00,113.63,113.64,113.52,113.53,36493.0,112.6033,112.6132,112.4943,112.5042,36493.0
2025-03-18 14:50:00,113.56,113.6,113.49,113.5,153034.0,112.5339,112.5736,112.4646,112.4745,153034.0
2025-03-18 14:55:00,113.5,113.6,113.43,113.53,93039.0,112.4745,112.5736,112.4051,112.5042,93039.0
2025-03-18 15:00:00,113.53,113.54,113.35,113.36,82218.0,112.5042,112.5141,112.3258,112.3358,82218.0
2025-03-18 15:05:00,113.36,113.42,113.32,113.37,52684.0,112.3358,112.3952,112.2961,112.3457,52684.0
2025-03-18 15:10:00,113.38,113.41,113.29,113.32,54518.0,112.3556,112.3853,112.2664,112.2961,54518.0
2025-03-18 15:15:00,113.31,113.46,113.22,113.44,76957.0,112.2862,112.4349,112.197,112.415,76957.0
2025-03-18 15:20:00,113.44,113.47,113.21,113.34,100842.0,112.415,112.4448,112.1871,112.3159,100842.0
2025-03-18 15:25:00,113.34,113.41,113.26,113.36,67420.0,112.3159,112.3853,112.2367,112.3358,67420.0
2025-03-18 15:30:00,113.36,113.45,113.29,113.43,85354.0,112.3358,112.4249,112.2664,112.4051,85354.0
2025-03-18 15:35:00,113.42,113.53,113.37,113.5,66195.0,112.3952,112.5042,112.3457,112.4745,66195.0
2025-03-18 15:40:00,113.5,113.6,113.45,113.48,81453.0,112.4745,112.5736,112.4249,112.4547,81453.0
2025-03-18 15:45:00,113.48,113.65,113.47,113.65,126697.0,112.4547,112.6231,112.4448,112.6231,126697.0
2025-03-18 15:50:00,113.63,113.72,113.53,113.71,150863.0,112.6033,112.6925,112.5042,112.6826,150863.0
2025-03-18 15:55:00,113.72,113.76,113.58,113.64,328269.0,112.6925,112.7321,112.5538,112.6132,328269.0
2025-03-19 09:30:00,114.2,114.25,113.83,114.07,235057.0,113.1682,113.2177,112.8015,113.0393,235057.0
2025-03-19 09:35:00,114.05,114.54,113.97,114.52,226949.0,113.0195,113.5051,112.9402,113.4853,226949.0
2025-03-19 09:40:00,114.52,114.75,114.45,114.61,101175.0,113.4853,113.7132,113.4159,113.5745,101175.0
2025-03-19 09:45:00,114.61,114.61,114.29,114.41,106561.0,113.5745,113.5745,113.2574,113.3763,106561.0
2025-03-19 09:50:00,114.4,114.98,114.32,114.95,165327.0,113.3664,113.9411,113.2871,113.9114,165327.0
2025-03-19 09:55:00,114.96,114.98,114.79,114.84,163024.0,113.9213,113.9411,113.7528,113.8024,163024.0
2025-03-19 10:00:00,114.82,114.86,114.72,114.82,185152.0,113.7826,113.8222,113.6835,113.7826,185152.0
2025-03-19 10:05:00,114.81,114.85,114.57,114.65,150704.0,113.7727,113.8123,113.5348,113.6141,150704.0
2025-03-19 10:10:00,114.65,114.77,114.54,114.65,110244.0,113.6141,113.733,113.5051,113.6141,110244.0
2025-03-19 10:15:00,114.66,114.67,114.52,114.58,88147.0,113.624,113.6339,113.4853,113.5447,88147.0
2025-03-19 10:20:00,114.6,114.75,114.58,114.68,119212.0,113.5646,113.7132,113.5447,113.6438,119212.0
2025-03-19 10:25:00,114.69,114.85,114.67,114.79,114252.0,113.6537,113.8123,113.6339,113.7528,114252.0
2025-03-19 10:30:00,114.79,114.89,114.7,114.77,107999.0,113.7528,113.8519,113.6636,113.733,107999.0
2025-03-19 10:35:00,114.79,114.9,114.66,114.68,108007.0,113.7528,113.8618,113.624,113.6438,108007.0
2025-03-19 10:40:00,114.67,114.83,114.6,114.65,118555.0,113.6339,113.7925,113.5646,113.6141,118555.0
2025-03-19 10:45:00,114.65,114.73,114.56,114.7,77828.0,113.6141,113.6934,113.5249,113.6636,77828.0
2025-03-19 10:50:00,114.71,114.77,114.66,114.67,56570.0,113.6736,113.733,113.624,113.6339,56570.0
2025-03-19 10:55:00,114.68,114.78,114.63,114.73,66975.0,113.6438,113.7429,113.5943,113.6934,66975.0
2025-03-19 11:00:00,114.73,114.83,114.68,114.72,69181.0,113.6934,113.7925,113.6438,113.6835,69181.0
2025-03-19 11:05:00,114.73,114.81,114.67,114.78,66086.0,113.6934,113.7727,113.6339,113.7429,66086.0
2025-03-19 11:10:00,114.78,114.98,114.73,114.96,122587.0,113.7429,113.9411,113.6934,113.9213,122587.0
2025-03-19 11:15:00,114.96,115.0,114.8,114.8,124542.0,113.9213,113.9609,113.7627,113.7627,124542.0
2025-03-19 11:20:00,114.82,114.86,114.75,114.81,62517.0,113.7826,113.8222,113.7132,113.7727,62517.0
2025-03-19 11:25:00,114.81,115.05,114.79,114.96,412508.0,113.7727,114.0105,113.7528,113.9213,412508.0
2025-03-19 11:30:00,114.96,114.97,114.89,114.92,58632.0,113.9213,113.9312,113.8519,113.8817,58632.0
2025-03-19 11:35:00,114.92,114.95,114.85,114.89,112343.0,113.8817,113.9114,113.8123,113.8519,112343.0
2025-03-19 11:40:00,114.9,114.92,114.73,114.8,103687.0,113.8618,113.8817,113.6934,113.7627,103687.0
2025-03-19 11:45:00,114.8,114.85,114.7,114.77,78199.0,113.7627,113.8123,113.6636,113.733,78199.0
2025-03-19 11:50:00,114.77,114.82,114.74,114.75,49403.0,113.733,113.7826,113.7033,113.7132,49403.0
2025-03-19 11:55:00,114.75,114.79,114.68,114.79,60784.0,113.7132,113.7528,113.6438,113.7528,60784.0
2025-03-19 12:00:00,114.78,114.9,114.74,114.9,56503.0,113.7429,113.8618,113.7033,113.8618,56503.0
2025-03-19 12:05:00,114.91,114.95,114.79,114.83,60499.0,113.8718,113.9114,113.7528,113.7925,60499.0
2025-03-19 12:10:00,114.82,114.92,114.74,114.75,66463.0,113.7826,113.8817,113.7033,113.7132,66463.0
2025-03-19 12:15:00,114.75,114.86,114.71,114.78,58804.0,113.7132,113.8222,113.6736,113.7429,58804.0
2025-03-19 12:20:00,114.79,114.91,114.76,114.87,65419.0,113.7528,113.8718,113.7231,113.8321,65419.0
2025-03-19 12:25:00,114.86,114.89,114.72,114.75,45343.0,113.8222,113.8519,113.6835,113.7132,45343.0
2025-03-19 12:30:00,114.74,114.83,114.71,114.83,51847.0,113.7033,113.7925,113.6736,113.7925,51847.0
2025-03-19 12:35:00,114.81,114.94,114.81,114.94,79434.0,113.7727,113.9015,113.7727,113.9015,79434.0
2025-03-19 12:40:00,114.94,115.07,114.88,115.07,103798.0,113.9015,114.0303,113.842,114.0303,103798.0
2025-03-19 12:45:00,115.08,115.17,115.03,115.16,71297.0,114.0402,114.1294,113.9907,114.1195,71297.0
2025-03-19 12:50:00,115.16,115.2,115.14,115.19,56310.0,114.1195,114.1591,114.0997,114.1492,56310.0
2025-03-19 12:55:00,115.19,115.2,115.01,115.03,70387.0,114.1492,114.1591,113.9708,113.9907,70387.0
2025-03-19 13:00:00,115.03,115.15,115.02,115.09,43749.0,113.9907,114.1096,113.9808,114.0501,43749.0
2025-03-19 13:05:00,115.1,115.11,115.03,115.09,45175.0,114.06,114.0699,113.9907,114.0501,45175.0
2025-03-19 13:10:00,115.09,115.11,114.96,114.98,65309.0,114.0501,114.0699,113.9213,113.9411,65309.0
2025-03-19 13:15:00,114.98,115.05,114.97,115.0,51706.0,113.9411,114.0105,113.9312,113.9609,51706.0
2025-03-19 13:20:00,115.0,115.04,114.97,115.0,42297.0,113.9609,114.0006,113.9312,113.9609,42297.0
2025-03-19 13:25:00,115.0,115.03,114.98,115.01,48985.0,113.9609,113.9907,113.9411,113.9708,48985.0
2025-03-19 13:30:00,115.01,115.03,114.94,114.96,42117.0,113.9708,113.9907,113.9015,113.9213,42117.0
2025-03-19 13:35:00,114.96,115.02,114.94,115.0,47696.0,113.9213,113.9808,113.9015,113.9609,47696.0
2025-03-19 13:40:00,115.01,115.06,114.9,114.95,72239.0,113.9708,114.0204,113.8618,113.9114,72239.0
2025-03-19 13:45:00,114.94,114.96,114.75,114.81,102647.0,113.9015,113.9213,113.7132,113.7727,102647.0
2025-03-19 13:50:00,114.8,114.83,114.68,114.73,59360.0,113.7627,113.7925,113.6438,113.6934,59360.0
2025-03-19 13:55:00,114.73,114.73,114.58,114.61,85923.0,113.6934,113.6934,113.5447,113.5745,85923.0
2025-03-19 14:00:00,114.61,114.83,114.49,114.79,138589.0,113.5745,113.7925,113.4555,113.7528,138589.0
2025-03-19 14:05:00,114.79,114.81,114.53,114.81,65687.0,113.7528,113.7727,113.4952,113.7727,65687.0
2025-03-19 14:10:00,114.81,114.91,114.79,114.84,91827.0,113.7727,113.8718,113.7528,113.8024,91827.0
2025-03-19 14:15:00,114.85,114.93,114.83,114.9,58399.0,113.8123,113.8916,113.7925,113.8618,58399.0
2025-03-19 14:20:00,114.9,114.93,114.84,114.85,56073.0,113.8618,113.8916,113.8024,113.8123,56073.0
2025-03-19 14:25:00,114.84,114.87,114.7,114.74,105023.0,113.8024,113.8321,113.6636,113.7033,105023.0
2025-03-19 14:30:00,114.75,115.01,114.75,114.91,93888.0,113.7132,113.9708,113.7132,113.8718,93888.0
2025-03-19 14:35:00,114.9,114.97,114.86,114.92,102819.0,113.8618,113.9312,113.8222,113.8817,102819.0
2025-03-19 14:40:00,114.93,115.06,114.89,115.05,134229.0,113.8916,114.0204,113.8519,114.0105,134229.0
2025-03-19 14:45:00,115.04,115.08,114.93,115.04,90151.0,114.0006,114.0402,113.8916,114.0006,90151.0
2025-03-19 14:50:00,115.05,115.32,115.04,115.16,96742.0,114.0105,114.278,114.0006,114.1195,96742.0
2025-03-19 14:55:00,115.16,115.32,115.15,115.2,85562.0,114.1195,114.278,114.1096,114.1591,85562.0
2025-03-19 15:00:00,115.2,115.35,115.18,115.32,90281.0,114.1591,114.3078,114.1393,114.278,90281.0
2025-03-19 15:05:00,115.32,115.52,115.27,115.46,143335.0,114.278,114.4762,114.2285,114.4168,143335.0
2025-03-19 15:10:00,115.46,115.57,115.45,115.54,120542.0,114.4168,114.5258,114.4069,114.4961,120542.0
2025-03-19 15:15:00,115.55,115.66,115.53,115.54,190500.0,114.506,114.615,114.4861,114.4961,190500.0
2025-03-19 15:20:00,115.54,115.6,115.43,115.51,129729.0,114.4961,114.5555,114.3871,114.4663,129729.0
2025-03-19 15:25:00,115.52,115.62,115.46,115.61,132265.0,114.4762,114.5753,114.4168,114.5654,132265.0
2025-03-19 15:30:00,115.6,115.71,115.58,115.69,152048.0,114.5555,114.6645,114.5357,114.6447,152048.0
2025-03-19 15:35:00,115.7,115.73,115.59,115.61,156123.0,114.6546,114.6843,114.5456,114.5654,156123.0
2025-03-19 15:40:00,115.62,115.75,115.6,115.75,183695.0,114.5753,114.7042,114.5555,114.7042,183695.0
2025-03-19 15:45:00,115.75,115.82,115.58,115.63,235179.0,114.7042,114.7735,114.5357,114.5852,235179.0
2025-03-19 15:50:00,115.64,115.64,115.38,115.61,300053.0,114.5952,114.5952,114.3375,114.5654,300053.0
2025-03-19 15:55:00,115.61,115.67,115.34,115.43,919500.0,114.5654,114.6249,114.2979,114.3871,919500.0
2025-03-20 09:30:00,114.72,114.74,114.21,114.51,37904.0,113.6835,113.7033,113.1781,113.4754,37904.0
2025-03-20 09:35:00,114.5,115.13,114.45,114.68,466012.0,113.4655,114.0898,113.4159,113.6438,466012.0
2025-03-20 09:40:00,114.7,115.24,114.7,115.19,107223.0,113.6636,114.1988,113.6636,114.1492,107223.0
2025-03-20 09:45:00,115.15,115.16,114.88,115.05,91938.0,114.1096,114.1195,113.842,114.0105,91938.0
2025-03-20 09:50:00,115.06,115.35,115.05,115.34,62812.0,114.0204,114.3078,114.0105,114.2979,62812.0
2025-03-20 09:55:00,115.33,115.45,115.22,115.22,77359.0,114.288,114.4069,114.179,114.179,77359.0
2025-03-20 10:00:00,115.21,115.62,115.2,115.46,96960.0,114.169,114.5753,114.1591,114.4168,96960.0
2025-03-20 10:05:00,115.47,115.72,115.43,115.72,116462.0,114.4267,114.6744,114.3871,114.6744,116462.0
2025-03-20 10:10:00,115.71,115.94,115.71,115.76,122528.0,114.6645,114.8924,114.6645,114.7141,122528.0
2025-03-20 10:15:00,115.74,115.74,115.54,115.59,106444.0,114.6943,114.6943,114.4961,114.5456,106444.0
2025-03-20 10:20:00,115.56,115.63,115.2,115.26,73214.0,114.5159,114.5852,114.1591,114.2186,73214.0
2025-03-20 10:25:00,115.26,115.32,115.12,115.28,138955.0,114.2186,114.278,114.0799,114.2384,138955.0
2025-03-20 10:30:00,115.29,115.35,115.13,115.27,74333.0,114.2483,114.3078,114.0898,114.2285,74333.0
2025-03-20 10:35:00,115.31,115.44,115.28,115.35,71138.0,114.2681,114.397,114.2384,114.3078,71138.0
2025-03-20 10:40:00,115.34,115.5,115.32,115.43,69668.0,114.2979,114.4564,114.278,114.3871,69668.0
2025-03-20 10:45:00,115.44,115.56,115.41,115.52,101993.0,114.397,114.5159,114.3672,114.4762,101993.0
2025-03-20 10:50:00,115.52,115.55,115.4,115.42,65174.0,114.4762,114.506,114.3573,114.3771,65174.0
2025-03-20 10:55:00,115.43,115.6,115.42,115.56,57936.0,114.3871,114.5555,114.3771,114.5159,57936.0
2025-03-20 11:00:00,115.56,115.71,115.53,115.71,96458.0,114.5159,114.6645,114.4861,114.6645,96458.0
2025-03-20 11:05:00,115.7,115.73,115.52,115.6,141985.0,114.6546,114.6843,114.4762,114.5555,141985.0
2025-03-20 11:10:00,115.58,115.65,115.45,115.47,79395.0,114.5357,114.6051,114.4069,114.4267,79395.0
2025-03-20 11:15:00,115.5,115.53,115.32,115.34,64628.0,114.4564,114.4861,114.278,114.2979,64628.0
2025-03-20 11:20:00,115.34,115.44,115.3,115.36,73668.0,114.2979,114.397,114.2582,114.3177,73668.0
2025-03-20 11:25:00,115.35,115.37,115.08,115.09,73188.0,114.3078,114.3276,114.0402,114.0501,73188.0
2025-03-20 11:30:00,115.09,115.31,115.04,115.17,100425.0,114.0501,114.2681,114.0006,114.1294,100425.0
2025-03-20 11:35:00,115.17,115.38,115.16,115.28,73214.0,114.1294,114.3375,114.1195,114.2384,73214.0
2025-03-20 11:40:00,115.27,115.43,115.27,115.38,41238.0,114.2285,114.3871,114.2285,114.3375,41238.0
2025-03-20 11:45:00,115.37,115.41,115.33,115.38,56185.0,114.3276,114.3672,114.288,114.3375,56185.0
2025-03-20 11:50:00,115.38,115.44,115.34,115.36,45475.0,114.3375,114.397,114.2979,114.3177,45475.0
2025-03-20 11:55:00,115.36,115.37,115.18,115.26,56910.0,114.3177,114.3276,114.1393,114.2186,56910.0
2025-03-20 12:00:00,115.26,115.44,115.23,115.35,62177.0,114.2186,114.397,114.1889,114.3078,62177.0
2025-03-20 12:05:00,115.35,115.4,115.28,115.3,83821.0,114.3078,114.3573,114.2384,114.2582,83821.0
2025-03-20 12:10:00,115.3,115.37,115.22,115.35,77441.0,114.2582,114.3276,114.179,114.3078,77441.0
2025-03-20 12:15:00,115.34,115.38,115.3,115.36,56855.0,114.2979,114.3375,114.2582,114.3177,56855.0
2025-03-20 12:20:00,115.35,115.41,115.32,115.33,76233.0,114.3078,114.3672,114.278,114.288,76233.0
2025-03-20 12:25:00,115.33,115.34,115.2,115.25,63607.0,114.288,114.2979,114.1591,114.2087,63607.0
2025-03-20 12:30:00,115.27,115.33,115.21,115.33,223103.0,114.2285,114.288,114.169,114.288,223103.0
2025-03-20 12:35:00,115.32,115.51,115.28,115.46,124420.0,114.278,114.4663,114.2384,114.4168,124420.0
2025-03-20 12:40:00,115.46,115.56,115.42,115.55,154145.0,114.4168,114.5159,114.3771,114.506,154145.0
2025-03-20 12:45:00,115.54,115.62,115.51,115.57,47738.0,114.4961,114.5753,114.4663,114.5258,47738.0
2025-03-20 12:50:00,115.58,115.66,115.5,115.62,105799.0,114.5357,114.615,114.4564,114.5753,105799.0
2025-03-20 12:55:00,115.62,115.65,115.55,115.6,40778.0,114.5753,114.6051,114.506,114.5555,40778.0
2025-03-20 13:00:00,115.6,115.68,115.57,115.66,70485.0,114.5555,114.6348,114.5258,114.615,70485.0
2025-03-20 13:05:00,115.66,115.73,115.62,115.69,52553.0,114.615,114.6843,114.5753,114.6447,52553.0
2025-03-20 13:10:00,115.68,115.75,115.65,115.72,53213.0,114.6348,114.7042,114.6051,114.6744,53213.0
2025-03-20 13:15:00,115.73,115.81,115.64,115.79,61854.0,114.6843,114.7636,114.5952,114.7438,61854.0
2025-03-20 13:20:00,115.8,115.83,115.66,115.68,48101.0,114.7537,114.7834,114.615,114.6348,48101.0
2025-03-20 13:25:00,115.67,115.7,115.57,115.68,50860.0,114.6249,114.6546,114.5258,114.6348,50860.0
2025-03-20 13:30:00,115.66,115.75,115.65,115.72,36121.0,114.615,114.7042,114.6051,114.6744,36121.0
2025-03-20 13:35:00,115.73,115.82,115.7,115.79,54817.0,114.6843,114.7735,114.6546,114.7438,54817.0
2025-03-20 13:40:00,115.78,115.79,115.67,115.76,43690.0,114.7339,114.7438,114.6249,114.7141,43690.0
2025-03-20 13:45:00,115.76,115.86,115.76,115.81,51743.0,114.7141,114.8132,114.7141,114.7636,51743.0
2025-03-20 13:50:00,115.8,115.83,115.75,115.78,41298.0,114.7537,114.7834,114.7042,114.7339,41298.0
2025-03-20 13:55:00,115.79,115.81,115.65,115.65,44282.0,114.7438,114.7636,114.6051,114.6051,44282.0
2025-03-20 14:00:00,115.66,115.72,115.6,115.61,68927.0,114.615,114.6744,114.5555,114.5654,68927.0
2025-03-20 14:05:00,115.61,115.69,115.6,115.68,66926.0,114.5654,114.6447,114.5555,114.6348,66926.0
2025-03-20 14:10:00,115.68,115.8,115.67,115.73,67334.0,114.6348,114.7537,114.6249,114.6843,67334.0
2025-03-20 14:15:00,115.73,115.89,115.73,115.84,76127.0,114.6843,114.8429,114.6843,114.7933,76127.0
2025-03-20 14:20:00,115.83,115.84,115.7,115.73,52017.0,114.7834,114.7933,114.6546,114.6843,52017.0
2025-03-20 14:25:00,115.73,115.77,115.64,115.65,79089.0,114.6843,114.724,114.5952,114.6051,79089.0
2025-03-20 14:30:00,115.64,115.68,115.61,115.63,51307.0,114.5952,114.6348,114.5654,114.5852,51307.0
2025-03-20 14:35:00,115.64,115.74,115.62,115.72,53090.0,114.5952,114.6943,114.5753,114.6744,53090.0
2025-03-20 14:40:00,115.72,115.77,115.69,115.76,76978.0,114.6744,114.724,114.6447,114.7141,76978.0
2025-03-20 14:45:00,115.76,115.87,115.72,115.86,69374.0,114.7141,114.8231,114.6744,114.8132,69374.0
2025-03-20 14:50:00,115.85,115.95,115.83,115.91,61012.0,114.8033,114.9024,114.7834,114.8627,61012.0
2025-03-20 14:55:00,115.92,115.94,115.74,115.76,70580.0,114.8726,114.8924,114.6943,114.7141,70580.0
2025-03-20 15:00:00,115.76,115.96,115.75,115.87,62884.0,114.7141,114.9123,114.7042,114.8231,62884.0
2025-03-20 15:05:00,115.87,115.91,115.78,115.78,63797.0,114.8231,114.8627,114.7339,114.7339,63797.0
2025-03-20 15:10:00,115.79,115.92,115.78,115.91,49240.0,114.7438,114.8726,114.7339,114.8627,49240.0
2025-03-20 15:15:00,115.91,115.96,115.85,115.96,61215.0,114.8627,114.9123,114.8033,114.9123,61215.0
2025-03-20 15:20:00,115.96,116.1,115.93,116.09,126327.0,114.9123,115.051,114.8825,115.0411,126327.0
2025-03-20 15:25:00,116.09,116.11,115.83,115.89,77587.0,115.0411,115.0609,114.7834,114.8429,77587.0
2025-03-20 15:30:00,115.89,116.01,115.83,115.98,102967.0,114.8429,114.9618,114.7834,114.9321,102967.0
2025-03-20 15:35:00,115.97,116.07,115.94,116.02,76713.0,114.9222,115.0213,114.8924,114.9717,76713.0
2025-03-20 15:40:00,116.02,116.17,115.98,116.17,117513.0,114.9717,115.1204,114.9321,115.1204,117513.0
2025-03-20 15:45:00,116.18,116.19,116.09,116.19,125023.0,115.1303,115.1402,115.0411,115.1402,125023.0
2025-03-20 15:50:00,116.19,116.47,116.17,116.32,264265.0,115.1402,115.4177,115.1204,115.269,264265.0
2025-03-20 15:55:00,116.32,116.35,115.78,115.92,516573.0,115.269,115.2987,114.7339,114.8726,516573.0
2025-03-21 09:30:00,115.5,115.91,115.46,115.9,3193039.0,114.4564,114.8627,114.4168,114.8528,3193039.0
2025-03-21 09:35:00,115.92,115.99,115.52,115.52,184867.0,114.8726,114.942,114.4762,114.4762,184867.0
2025-03-21 09:40:00,115.54,115.71,115.52,115.67,77000.0,114.4961,114.6645,114.4762,114.6249,77000.0
2025-03-21 09:45:00,115.67,115.75,115.46,115.61,90419.0,114.6249,114.7042,114.4168,114.5654,90419.0
2025-03-21 09:50:00,115.59,115.59,115.14,115.28,80251.0,114.5456,114.5456,114.0997,114.2384,80251.0
2025-03-21 09:55:00,115.29,115.42,115.24,115.41,73401.0,114.2483,114.3771,114.1988,114.3672,73401.0
2025-03-21 10:00:00,115.41,115.45,115.02,115.09,96307.0,114.3672,114.4069,113.9808,114.0501,96307.0
2025-03-21 10:05:00,115.09,115.1,114.84,115.07,88465.0,114.0501,114.06,113.8024,114.0303,88465.0
2025-03-21 10:10:00,115.02,115.1,114.94,115.02,133618.0,113.9808,114.06,113.9015,113.9808,133618.0
2025-03-21 10:15:00,115.01,115.11,114.94,115.09,68726.0,113.9708,114.0699,113.9015,114.0501,68726.0
2025-03-21 10:20:00,115.09,115.2,114.94,115.01,98007.0,114.0501,114.1591,113.9015,113.9708,98007.0
2025-03-21 10:25:00,115.03,115.12,114.94,115.08,62956.0,113.9907,114.0799,113.9015,114.0402,62956.0
2025-03-21 10:30:00,115.1,115.27,115.03,115.19,71609.0,114.06,114.2285,113.9907,114.1492,71609.0
2025-03-21 10:35:00,115.19,115.26,115.07,115.07,65384.0,114.1492,114.2186,114.0303,114.0303,65384.0
2025-03-21 10:40:00,115.09,115.18,115.01,115.06,65893.0,114.0501,114.1393,113.9708,114.0204,65893.0
2025-03-21 10:45:00,115.05,115.12,114.9,114.94,93868.0,114.0105,114.0799,113.8618,113.9015,93868.0
2025-03-21 10:50:00,114.94,115.08,114.93,115.07,70994.0,113.9015,114.0402,113.8916,114.0303,70994.0
2025-03-21 10:55:00,115.05,115.21,115.04,115.14,79306.0,114.0105,114.169,114.0006,114.0997,79306.0
2025-03-21 11:00:00,115.14,115.15,114.99,115.1,72031.0,114.0997,114.1096,113.951,114.06,72031.0
2025-03-21 11:05:00,115.1,115.16,114.99,115.11,48698.0,114.06,114.1195,113.951,114.0699,48698.0
2025-03-21 11:10:00,115.11,115.13,114.9,114.94,94123.0,114.0699,114.0898,113.8618,113.9015,94123.0
2025-03-21 11:15:00,114.95,115.02,114.86,114.95,83978.0,113.9114,113.9808,113.8222,113.9114,83978.0
2025-03-21 11:20:00,114.95,114.96,114.79,114.81,64959.0,113.9114,113.9213,113.7528,113.7727,64959.0
2025-03-21 11:25:00,114.82,114.89,114.75,114.77,68567.0,113.7826,113.8519,113.7132,113.733,68567.0
2025-03-21 11:30:00,114.77,114.8,114.68,114.73,39764.0,113.733,113.7627,113.6438,113.6934,39764.0
2025-03-21 11:35:00,114.73,114.81,114.71,114.8,29156.0,113.6934,113.7727,113.6736,113.7627,29156.0
2025-03-21 11:40:00,114.81,114.81,114.65,114.7,50641.0,113.7727,113.7727,113.6141,113.6636,50641.0
2025-03-21 11:45:00,114.69,114.79,114.66,114.67,46350.0,113.6537,113.7528,113.624,113.6339,46350.0
2025-03-21 11:50:00,114.66,114.66,114.54,114.58,88760.0,113.624,113.624,113.5051,113.5447,88760.0
2025-03-21 11:55:00,114.58,114.61,114.43,114.43,47790.0,113.5447,113.5745,113.3961,113.3961,47790.0
2025-03-21 12:00:00,114.45,114.59,114.35,114.55,186192.0,113.4159,113.5546,113.3168,113.515,186192.0
2025-03-21 12:05:00,114.55,114.75,114.53,114.75,38291.0,113.515,113.7132,113.4952,113.7132,38291.0
2025-03-21 12:10:00,114.75,114.77,114.67,114.75,51593.0,113.7132,113.733,113.6339,113.7132,51593.0
2025-03-21 12:15:00,114.74,114.94,114.68,114.89,66715.0,113.7033,113.9015,113.6438,113.8519,66715.0
2025-03-21 12:20:00,114.88,114.97,114.86,114.87,54863.0,113.842,113.9312,113.8222,113.8321,54863.0
2025-03-21 12:25:00,114.87,114.94,114.76,114.92,36502.0,113.8321,113.9015,113.7231,113.8817,36502.0
2025-03-21 12:30:00,114.92,114.92,114.68,114.81,57926.0,113.8817,113.8817,113.6438,113.7727,57926.0
2025-03-21 12:35:00,114.83,114.83,114.68,114.77,53222.0,113.7925,113.7925,113.6438,113.733,53222.0
2025-03-21 12:40:00,114.79,114.83,114.73,114.81,46961.0,113.7528,113.7925,113.6934,113.7727,46961.0
2025-03-21 12:45:00,114.82,115.08,114.81,115.06,68803.0,113.7826,114.0402,113.7727,114.0204,68803.0
2025-03-21 12:50:00,115.05,115.08,115.01,115.06,62804.0,114.0105,114.0402,113.9708,114.0204,62804.0
2025-03-21 12:55:00,115.07,115.17,115.05,115.11,59685.0,114.0303,114.1294,114.0105,114.0699,59685.0
2025-03-21 13:00:00,115.11,115.19,115.02,115.07,116354.0,114.0699,114.1492,113.9808,114.0303,116354.0
2025-03-21 13:05:00,115.08,115.14,115.02,115.02,29968.0,114.0402,114.0997,113.9808,113.9808,29968.0
2025-03-21 13:10:00,115.05,115.05,114.83,114.84,50083.0,114.0105,114.0105,113.7925,113.8024,50083.0
2025-03-21 13:15:00,114.84,114.89,114.79,114.83,30468.0,113.8024,113.8519,113.7528,113.7925,30468.0
2025-03-21 13:20:00,114.84,114.92,114.76,114.89,57498.0,113.8024,113.8817,113.7231,113.8519,57498.0
2025-03-21 13:25:00,114.89,114.93,114.77,114.87,26812.0,113.8519,113.8916,113.733,113.8321,26812.0
2025-03-21 13:30:00,114.87,114.89,114.78,114.8,50655.0,113.8321,113.8519,113.7429,113.7627,50655.0
2025-03-21 13:35:00,114.81,115.04,114.8,115.04,36931.0,113.7727,114.0006,113.7627,114.0006,36931.0
2025-03-21 13:40:00,115.04,115.26,115.01,115.24,91749.0,114.0006,114.2186,113.9708,114.1988,91749.0
2025-03-21 13:45:00,115.24,115.36,115.24,115.26,66675.0,114.1988,114.3177,114.1988,114.2186,66675.0
2025-03-21 13:50:00,115.25,115.27,115.19,115.21,53842.0,114.2087,114.2285,114.1492,114.169,53842.0
2025-03-21 13:55:00,115.22,115.23,115.1,115.14,39414.0,114.179,114.1889,114.06,114.0997,39414.0
2025-03-21 14:00:00,115.14,115.16,115.05,115.07,82113.0,114.0997,114.1195,114.0105,114.0303,82113.0
2025-03-21 14:05:00,115.06,115.16,115.02,115.1,49178.0,114.0204,114.1195,113.9808,114.06,49178.0
2025-03-21 14:10:00,115.1,115.19,115.06,115.13,36135.0,114.06,114.1492,114.0204,114.0898,36135.0
2025-03-21 14:15:00,115.13,115.23,115.09,115.23,32698.0,114.0898,114.1889,114.0501,114.1889,32698.0
2025-03-21 14:20:00,115.23,115.28,115.09,115.12,83392.0,114.1889,114.2384,114.0501,114.0799,83392.0
2025-03-21 14:25:00,115.11,115.11,115.03,115.09,76758.0,114.0699,114.0699,113.9907,114.0501,76758.0
2025-03-21 14:30:00,115.09,115.24,115.08,115.13,72859.0,114.0501,114.1988,114.0402,114.0898,72859.0
2025-03-21 14:35:00,115.13,115.17,115.05,115.06,70963.0,114.0898,114.1294,114.0105,114.0204,70963.0
2025-03-21 14:40:00,115.06,115.13,115.05,115.11,96663.0,114.0204,114.0898,114.0105,114.0699,96663.0
2025-03-21 14:45:00,115.1,115.12,114.87,114.88,191255.0,114.06,114.0799,113.8321,113.842,191255.0
2025-03-21 14:50:00,114.89,115.06,114.84,115.06,103277.0,113.8519,114.0204,113.8024,114.0204,103277.0
2025-03-21 14:55:00,115.06,115.06,114.96,115.0,115993.0,114.0204,114.0204,113.9213,113.9609,115993.0
2025-03-21 15:00:00,114.99,115.05,114.87,115.01,141125.0,113.951,114.0105,113.8321,113.9708,141125.0
2025-03-21 15:05:00,115.02,115.11,115.0,115.02,111530.0,113.9808,114.0699,113.9609,113.9808,111530.0
2025-03-21 15:10:00,115.02,115.03,114.89,115.03,121662.0,113.9808,113.9907,113.8519,113.9907,121662.0
2025-03-21 15:15:00,115.03,115.06,114.96,115.01,161180.0,113.9907,114.0204,113.9213,113.9708,161180.0
2025-03-21 15:20:00,115.03,115.03,114.9,114.96,115886.0,113.9907,113.9907,113.8618,113.9213,115886.0
2025-03-21 15:25:00,114.95,115.01,114.89,114.96,139469.0,113.9114,113.9708,113.8519,113.9213,139469.0
2025-03-21 15:30:00,114.96,114.99,114.79,114.92,176673.0,113.9213,113.951,113.7528,113.8817,176673.0
2025-03-21 15:35:00,114.92,115.13,114.86,115.01,168561.0,113.8817,114.0898,113.8222,113.9708,168561.0
2025-03-21 15:40:00,115.0,115.24,114.98,115.15,191087.0,113.9609,114.1988,113.9411,114.1096,191087.0
2025-03-21 15:45:00,115.15,115.19,114.98,115.06,246679.0,114.1096,114.1492,113.9411,114.0204,246679.0
2025-03-21 15:50:00,115.07,115.08,114.9,115.04,292802.0,114.0303,114.0402,113.8618,114.0006,292802.0
2025-03-21 15:55:00,115.04,115.47,114.95,115.42,1625383.0,114.0006,114.4267,113.9114,114.3771,1625383.0
2025-03-24 09:30:00,115.68,116.32,115.58,116.25,327452.0,114.6348,115.269,114.5357,115.1996,327452.0
2025-03-24 09:35:00,116.28,116.5,116.0,116.17,153117.0,115.2294,115.4474,114.9519,115.1204,153117.0
2025-03-24 09:40:00,116.21,116.66,116.2,116.39,131051.0,115.16,115.6059,115.1501,115.3384,131051.0
2025-03-24 09:45:00,116.43,116.66,116.42,116.45,158765.0,115.378,115.6059,115.3681,115.3978,158765.0
2025-03-24 09:50:00,116.47,116.58,116.26,116.39,130155.0,115.4177,115.5267,115.2096,115.3384,130155.0
2025-03-24 09:55:00,116.39,116.53,116.24,116.34,110441.0,115.3384,115.4771,115.1897,115.2888,110441.0
2025-03-24 10:00:00,116.34,116.38,116.23,116.32,125230.0,115.2888,115.3285,115.1798,115.269,125230.0
2025-03-24 10:05:00,116.31,116.65,116.28,116.63,113326.0,115.2591,115.596,115.2294,115.5762,113326.0
2025-03-24 10:10:00,116.62,116.66,116.43,116.53,126590.0,115.5663,115.6059,115.378,115.4771,126590.0
2025-03-24 10:15:00,116.54,116.59,116.38,116.41,147274.0,115.487,115.5366,115.3285,115.3582,147274.0
2025-03-24 10:20:00,116.42,116.46,116.31,116.42,69329.0,115.3681,115.4077,115.2591,115.3681,69329.0
2025-03-24 10:25:00,116.41,116.48,116.15,116.16,157534.0,115.3582,115.4276,115.1005,115.1105,157534.0
2025-03-24 10:30:00,116.16,116.28,115.98,116.25,353393.0,115.1105,115.2294,114.9321,115.1996,353393.0
2025-03-24 10:35:00,116.25,116.42,116.22,116.38,63933.0,115.1996,115.3681,115.1699,115.3285,63933.0
2025-03-24 10:40:00,116.39,116.47,116.34,116.41,51085.0,115.3384,115.4177,115.2888,115.3582,51085.0
2025-03-24 10:45:00,116.42,116.57,116.4,116.57,88721.0,115.3681,115.5168,115.3483,115.5168,88721.0
2025-03-24 10:50:00,116.57,116.7,116.53,116.66,103524.0,115.5168,115.6456,115.4771,115.6059,103524.0
2025-03-24 10:55:00,116.65,116.83,116.57,116.77,94633.0,115.596,115.7744,115.5168,115.7149,94633.0
2025-03-24 11:00:00,116.76,116.84,116.67,116.76,112139.0,115.705,115.7843,115.6158,115.705,112139.0
2025-03-24 11:05:00,116.77,116.85,116.7,116.81,106309.0,115.7149,115.7942,115.6456,115.7546,106309.0
2025-03-24 11:10:00,116.81,116.91,116.81,116.86,103141.0,115.7546,115.8537,115.7546,115.8041,103141.0
2025-03-24 11:15:00,116.87,116.91,116.79,116.86,68210.0,115.814,115.8537,115.7348,115.8041,68210.0
2025-03-24 11:20:00,116.87,116.91,116.74,116.8,124582.0,115.814,115.8537,115.6852,115.7447,124582.0
2025-03-24 11:25:00,116.79,116.79,116.6,116.77,112429.0,115.7348,115.7348,115.5465,115.7149,112429.0
2025-03-24 11:30:00,116.77,116.89,116.76,116.8,112865.0,115.7149,115.8339,115.705,115.7447,112865.0
2025-03-24 11:35:00,116.8,116.91,116.8,116.86,82354.0,115.7447,115.8537,115.7447,115.8041,82354.0
2025-03-24 11:40:00,116.86,116.86,116.66,116.72,94010.0,115.8041,115.8041,115.6059,115.6654,94010.0
2025-03-24 11:45:00,116.72,116.81,116.67,116.71,44236.0,115.6654,115.7546,115.6158,115.6555,44236.0
2025-03-24 11:50:00,116.73,116.75,116.67,116.69,51538.0,115.6753,115.6951,115.6158,115.6357,51538.0
2025-03-24 11:55:00,116.69,116.73,116.64,116.71,100918.0,115.6357,115.6753,115.5861,115.6555,100918.0
2025-03-24 12:00:00,116.72,116.75,116.62,116.7,70408.0,115.6654,115.6951,115.5663,115.6456,70408.0
2025-03-24 12:05:00,116.71,116.73,116.64,116.65,60362.0,115.6555,115.6753,115.5861,115.596,60362.0
2025-03-24 12:10:00,116.64,116.66,116.48,116.49,127799.0,115.5861,115.6059,115.4276,115.4375,127799.0
2025-03-24 12:15:00,116.49,116.58,116.43,116.45,109921.0,115.4375,115.5267,115.378,115.3978,109921.0
2025-03-24 12:20:00,116.45,116.47,116.35,116.35,53440.0,115.3978,115.4177,115.2987,115.2987,53440.0
2025-03-24 12:25:00,116.36,116.38,116.19,116.2,68185.0,115.3087,115.3285,115.1402,115.1501,68185.0
2025-03-24 12:30:00,116.2,116.22,116.13,116.18,78974.0,115.1501,115.1699,115.0807,115.1303,78974.0
2025-03-24 12:35:00,116.18,116.2,116.09,116.09,52690.0,115.1303,115.1501,115.0411,115.0411,52690.0
2025-03-24 12:40:00,116.09,116.13,116.01,116.05,117624.0,115.0411,115.0807,114.9618,115.0015,117624.0
2025-03-24 12:45:00,116.04,116.11,115.93,115.98,86114.0,114.9915,115.0609,114.8825,114.9321,86114.0
2025-03-24 12:50:00,115.98,116.11,115.95,116.08,45821.0,114.9321,115.0609,114.9024,115.0312,45821.0
2025-03-24 12:55:00,116.09,116.21,116.05,116.11,92330.0,115.0411,115.16,115.0015,115.0609,92330.0
2025-03-24 13:00:00,116.12,116.13,116.02,116.04,50108.0,115.0708,115.0807,114.9717,114.9915,50108.0
2025-03-24 13:05:00,116.05,116.08,115.92,115.97,36351.0,115.0015,115.0312,114.8726,114.9222,36351.0
2025-03-24 13:10:00,115.96,116.01,115.92,115.95,57559.0,114.9123,114.9618,114.8726,114.9024,57559.0
2025-03-24 13:15:00,115.95,116.02,115.88,115.9,56671.0,114.9024,114.9717,114.833,114.8528,56671.0
2025-03-24 13:20:00,115.89,115.89,115.78,115.78,42256.0,114.8429,114.8429,114.7339,114.7339,42256.0
2025-03-24 13:25:00,115.78,115.96,115.77,115.95,66779.0,114.7339,114.9123,114.724,114.9024,66779.0
2025-03-24 13:30:00,115.95,116.09,115.94,116.06,49255.0,114.9024,115.0411,114.8924,115.0114,49255.0
2025-03-24 13:35:00,116.07,116.14,116.0,116.08,45649.0,115.0213,115.0906,114.9519,115.0312,45649.0
2025-03-24 13:40:00,116.09,116.13,116.05,116.08,43809.0,115.0411,115.0807,115.0015,115.0312,43809.0
2025-03-24 13:45:00,116.07,116.09,115.96,115.98,51768.0,115.0213,115.0411,114.9123,114.9321,51768.0
2025-03-24 13:50:00,115.97,116.07,115.97,116.03,32811.0,114.9222,115.0213,114.9222,114.9816,32811.0
2025-03-24 13:55:00,116.03,116.06,116.01,116.04,34300.0,114.9816,115.0114,114.9618,114.9915,34300.0
2025-03-24 14:00:00,116.04,116.04,115.87,115.95,54443.0,114.9915,114.9915,114.8231,114.9024,54443.0
2025-03-24 14:05:00,115.94,116.06,115.92,116.04,38771.0,114.8924,115.0114,114.8726,114.9915,38771.0
2025-03-24 14:10:00,116.04,116.04,115.95,115.96,39428.0,114.9915,114.9915,114.9024,114.9123,39428.0
2025-03-24 14:15:00,115.97,116.07,115.93,116.01,42624.0,114.9222,115.0213,114.8825,114.9618,42624.0
2025-03-24 14:20:00,116.0,116.04,115.82,115.82,42083.0,114.9519,114.9915,114.7735,114.7735,42083.0
2025-03-24 14:25:00,115.82,116.0,115.8,115.93,59897.0,114.7735,114.9519,114.7537,114.8825,59897.0
2025-03-24 14:30:00,115.94,115.97,115.73,115.75,65765.0,114.8924,114.9222,114.6843,114.7042,65765.0
2025-03-24 14:35:00,115.75,115.77,115.64,115.71,117234.0,114.7042,114.724,114.5952,114.6645,117234.0
2025-03-24 14:40:00,115.7,115.89,115.69,115.79,87546.0,114.6546,114.8429,114.6447,114.7438,87546.0
2025-03-24 14:45:00,115.8,115.87,115.72,115.83,86838.0,114.7537,114.8231,114.6744,114.7834,86838.0
2025-03-24 14:50:00,115.83,115.85,115.78,115.84,36142.0,114.7834,114.8033,114.7339,114.7933,36142.0
2025-03-24 14:55:00,115.84,115.93,115.82,115.91,49854.0,114.7933,114.8825,114.7735,114.8627,49854.0
2025-03-24 15:00:00,115.91,116.02,115.89,115.99,45327.0,114.8627,114.9717,114.8429,114.942,45327.0
2025-03-24 15:05:00,116.0,116.02,115.95,116.0,41641.0,114.9519,114.9717,114.9024,114.9519,41641.0
2025-03-24 15:10:00,115.99,116.04,115.89,116.0,84458.0,114.942,114.9915,114.8429,114.9519,84458.0
2025-03-24 15:15:00,115.99,116.14,115.98,116.08,88355.0,114.942,115.0906,114.9321,115.0312,88355.0
2025-03-24 15:20:00,116.07,116.11,116.03,116.05,66706.0,115.0213,115.0609,114.9816,115.0015,66706.0
2025-03-24 15:25:00,116.05,116.06,115.89,115.95,165137.0,115.0015,115.0114,114.8429,114.9024,165137.0
2025-03-24 15:30:00,115.95,116.02,115.89,115.89,110690.0,114.9024,114.9717,114.8429,114.8429,110690.0
2025-03-24 15:35:00,115.89,116.02,115.88,116.01,68062.0,114.8429,114.9717,114.833,114.9618,68062.0
2025-03-24 15:40:00,116.01,116.06,115.83,115.89,127109.0,114.9618,115.0114,114.7834,114.8429,127109.0
2025-03-24 15:45:00,115.89,116.06,115.88,116.06,131464.0,114.8429,115.0114,114.833,115.0114,131464.0
2025-03-24 15:50:00,116.05,116.23,115.89,116.04,359345.0,115.0015,115.1798,114.8429,114.9915,359345.0
2025-03-24 15:55:00,116.05,116.05,115.72,115.77,665691.0,115.0015,115.0015,114.6744,114.724,665691.0
2025-03-25 09:30:00,116.43,117.42,116.43,117.23,361059.0,115.378,116.3591,115.378,116.1708,361059.0
2025-03-25 09:35:00,117.2,117.33,116.95,117.18,120941.0,116.1411,116.2699,115.8933,116.1212,120941.0
2025-03-25 09:40:00,117.19,117.23,117.02,117.06,131159.0,116.1312,116.1708,115.9627,116.0023,131159.0
2025-03-25 09:45:00,117.07,117.45,117.04,117.31,156461.0,116.0122,116.3888,115.9825,116.2501,156461.0
2025-03-25 09:50:00,117.28,117.37,117.06,117.32,137654.0,116.2203,116.3095,116.0023,116.26,137654.0
2025-03-25 09:55:00,117.33,117.36,117.09,117.12,76078.0,116.2699,116.2996,116.0321,116.0618,76078.0
2025-03-25 10:00:00,117.1,117.24,116.86,117.09,152610.0,116.042,116.1807,115.8041,116.0321,152610.0
2025-03-25 10:05:00,117.08,117.48,117.08,117.46,232656.0,116.0221,116.4185,116.0221,116.3987,232656.0
2025-03-25 10:10:00,117.47,117.64,117.32,117.32,170897.0,116.4086,116.5771,116.26,116.26,170897.0
2025-03-25 10:15:00,117.31,117.49,116.98,117.06,91667.0,116.2501,116.4284,115.923,116.0023,91667.0
2025-03-25 10:20:00,117.06,117.26,117.03,117.07,88294.0,116.0023,116.2005,115.9726,116.0122,88294.0
2025-03-25 10:25:00,117.07,117.27,117.03,117.22,113621.0,116.0122,116.2104,115.9726,116.1609,113621.0
2025-03-25 10:30:00,117.21,117.24,117.01,117.11,105461.0,116.151,116.1807,115.9528,116.0519,105461.0
2025-03-25 10:35:00,117.12,117.15,117.0,117.06,57559.0,116.0618,116.0915,115.9429,116.0023,57559.0
2025-03-25 10:40:00,117.05,117.05,116.75,116.87,87306.0,115.9924,115.9924,115.6951,115.814,87306.0
2025-03-25 10:45:00,116.88,116.88,116.65,116.74,72735.0,115.824,115.824,115.596,115.6852,72735.0
2025-03-25 10:50:00,116.75,116.82,116.68,116.72,86297.0,115.6951,115.7645,115.6258,115.6654,86297.0
2025-03-25 10:55:00,116.73,116.75,116.6,116.64,78707.0,115.6753,115.6951,115.5465,115.5861,78707.0
2025-03-25 11:00:00,116.64,116.65,116.3,116.41,100110.0,115.5861,115.596,115.2492,115.3582,100110.0
2025-03-25 11:05:00,116.41,116.43,116.19,116.25,138275.0,115.3582,115.378,115.1402,115.1996,138275.0
2025-03-25 11:10:00,116.24,116.34,116.16,116.18,95195.0,115.1897,115.2888,115.1105,115.1303,95195.0
2025-03-25 11:15:00,116.15,116.17,115.99,116.06,86509.0,115.1005,115.1204,114.942,115.0114,86509.0
2025-03-25 11:20:00,116.06,116.11,115.96,116.08,148302.0,115.0114,115.0609,114.9123,115.0312,148302.0
2025-03-25 11:25:00,116.09,116.11,116.0,116.1,44938.0,115.0411,115.0609,114.9519,115.051,44938.0
2025-03-25 11:30:00,116.11,116.23,116.1,116.19,56557.0,115.0609,115.1798,115.051,115.1402,56557.0
2025-03-25 11:35:00,116.19,116.32,116.17,116.31,37982.0,115.1402,115.269,115.1204,115.2591,37982.0
2025-03-25 11:40:00,116.32,116.41,116.29,116.41,35974.0,115.269,115.3582,115.2393,115.3582,35974.0
2025-03-25 11:45:00,116.4,116.5,116.36,116.46,41744.0,115.3483,115.4474,115.3087,115.4077,41744.0
2025-03-25 11:50:00,116.45,116.51,116.35,116.37,41767.0,115.3978,115.4573,115.2987,115.3186,41767.0
2025-03-25 11:55:00,116.36,116.58,116.33,116.57,102047.0,115.3087,115.5267,115.2789,115.5168,102047.0
2025-03-25 12:00:00,116.57,116.58,116.29,116.41,48896.0,115.5168,115.5267,115.2393,115.3582,48896.0
2025-03-25 12:05:00,116.42,116.47,116.36,116.4,36819.0,115.3681,115.4177,115.3087,115.3483,36819.0
2025-03-25 12:10:00,116.4,116.41,116.31,116.38,45731.0,115.3483,115.3582,115.2591,115.3285,45731.0
2025-03-25 12:15:00,116.39,116.39,116.27,116.29,74913.0,115.3384,115.3384,115.2195,115.2393,74913.0
2025-03-25 12:20:00,116.28,116.41,116.25,116.38,39022.0,115.2294,115.3582,115.1996,115.3285,39022.0
2025-03-25 12:25:00,116.39,116.49,116.36,116.44,67655.0,115.3384,115.4375,115.3087,115.3879,67655.0
2025-03-25 12:30:00,116.44,116.46,116.33,116.36,44345.0,115.3879,115.4077,115.2789,115.3087,44345.0
2025-03-25 12:35:00,116.38,116.41,116.22,116.23,41666.0,115.3285,115.3582,115.1699,115.1798,41666.0
2025-03-25 12:40:00,116.24,116.29,116.19,116.2,63638.0,115.1897,115.2393,115.1402,115.1501,63638.0
2025-03-25 12:45:00,116.21,116.33,116.21,116.31,26082.0,115.16,115.2789,115.16,115.2591,26082.0
2025-03-25 12:50:00,116.29,116.31,116.23,116.28,23083.0,115.2393,115.2591,115.1798,115.2294,23083.0
2025-03-25 12:55:00,116.27,116.4,116.27,116.39,45496.0,115.2195,115.3483,115.2195,115.3384,45496.0
2025-03-25 13:00:00,116.38,116.44,116.35,116.43,37102.0,115.3285,115.3879,115.2987,115.378,37102.0
2025-03-25 13:05:00,116.43,116.51,116.41,116.45,42400.0,115.378,115.4573,115.3582,115.3978,42400.0
2025-03-25 13:10:00,116.45,116.48,116.42,116.46,35668.0,115.3978,115.4276,115.3681,115.4077,35668.0
2025-03-25 13:15:00,116.46,116.46,116.36,116.4,34418.0,115.4077,115.4077,115.3087,115.3483,34418.0
2025-03-25 13:20:00,116.41,116.42,116.29,116.33,44519.0,115.3582,115.3681,115.2393,115.2789,44519.0
2025-03-25 13:25:00,116.33,116.35,116.26,116.3,41141.0,115.2789,115.2987,115.2096,115.2492,41141.0
2025-03-25 13:30:00,116.31,116.35,116.3,116.31,32566.0,115.2591,115.2987,115.2492,115.2591,32566.0
2025-03-25 13:35:00,116.31,116.36,116.29,116.36,51999.0,115.2591,115.3087,115.2393,115.3087,51999.0
2025-03-25 13:40:00,116.36,116.38,116.31,116.33,40606.0,115.3087,115.3285,115.2591,115.2789,40606.0
2025-03-25 13:45:00,116.33,116.36,116.3,116.35,42554.0,115.2789,115.3087,115.2492,115.2987,42554.0
2025-03-25 13:50:00,116.36,116.37,116.32,116.33,28749.0,115.3087,115.3186,115.269,115.2789,28749.0
2025-03-25 13:55:00,116.34,116.38,116.29,116.31,45136.0,115.2888,115.3285,115.2393,115.2591,45136.0
2025-03-25 14:00:00,116.31,116.35,116.27,116.27,105751.0,115.2591,115.2987,115.2195,115.2195,105751.0
2025-03-25 14:05:00,116.29,116.38,116.18,116.33,61438.0,115.2393,115.3285,115.1303,115.2789,61438.0
2025-03-25 14:10:00,116.33,116.41,116.31,116.33,41130.0,115.2789,115.3582,115.2591,115.2789,41130.0
2025-03-25 14:15:00,116.33,116.4,116.29,116.34,30170.0,115.2789,115.3483,115.2393,115.2888,30170.0
2025-03-25 14:20:00,116.33,116.34,116.26,116.27,37258.0,115.2789,115.2888,115.2096,115.2195,37258.0
2025-03-25 14:25:00,116.28,116.29,116.21,116.28,54140.0,115.2294,115.2393,115.16,115.2294,54140.0
2025-03-25 14:30:00,116.3,116.32,116.23,116.32,40066.0,115.2492,115.269,115.1798,115.269,40066.0
2025-03-25 14:35:00,116.31,116.39,116.3,116.37,33724.0,115.2591,115.3384,115.2492,115.3186,33724.0
2025-03-25 14:40:00,116.37,116.46,116.35,116.42,48616.0,115.3186,115.4077,115.2987,115.3681,48616.0
2025-03-25 14:45:00,116.43,116.51,116.41,116.44,48779.0,115.378,115.4573,115.3582,115.3879,48779.0
2025-03-25 14:50:00,116.45,116.54,116.44,116.49,54373.0,115.3978,115.487,115.3879,115.4375,54373.0
2025-03-25 14:55:00,116.49,116.51,116.44,116.48,49541.0,115.4375,115.4573,115.3879,115.4276,49541.0
2025-03-25 15:00:00,116.48,116.59,116.44,116.59,48574.0,115.4276,115.5366,115.3879,115.5366,48574.0
2025-03-25 15:05:00,116.58,116.68,116.53,116.66,48081.0,115.5267,115.6258,115.4771,115.6059,48081.0
2025-03-25 15:10:00,116.66,116.73,116.64,116.72,71351.0,115.6059,115.6753,115.5861,115.6654,71351.0
2025-03-25 15:15:00,116.72,116.76,116.66,116.72,76598.0,115.6654,115.705,115.6059,115.6654,76598.0
2025-03-25 15:20:00,116.73,116.75,116.64,116.71,68891.0,115.6753,115.6951,115.5861,115.6555,68891.0
2025-03-25 15:25:00,116.71,116.74,116.61,116.73,70458.0,115.6555,115.6852,115.5564,115.6753,70458.0
2025-03-25 15:30:00,116.73,116.85,116.71,116.85,114107.0,115.6753,115.7942,115.6555,115.7942,114107.0
2025-03-25 15:35:00,116.84,117.02,116.74,116.86,162682.0,115.7843,115.9627,115.6852,115.8041,162682.0
2025-03-25 15:40:00,116.85,116.9,116.78,116.85,92865.0,115.7942,115.8438,115.7249,115.7942,92865.0
2025-03-25 15:45:00,116.84,116.97,116.84,116.93,86174.0,115.7843,115.9131,115.7843,115.8735,86174.0
2025-03-25 15:50:00,116.93,116.93,116.59,116.64,164096.0,115.8735,115.8735,115.5366,115.5861,164096.0
2025-03-25 15:55:00,116.65,116.65,116.41,116.62,352170.0,115.596,115.596,115.3582,115.5663,352170.0
2025-03-26 09:30:00,117.68,118.01,117.68,117.85,29366.0,116.6167,116.9437,116.6167,116.7852,29366.0
2025-03-26 09:35:00,117.86,118.4,117.7,118.17,601628.0,116.7951,117.3302,116.6365,117.1023,601628.0
2025-03-26 09:40:00,118.21,118.45,118.17,118.26,187855.0,117.1419,117.3798,117.1023,117.1915,187855.0
2025-03-26 09:45:00,118.26,118.5,118.2,118.42,245190.0,117.1915,117.4293,117.132,117.35,245190.0
2025-03-26 09:50:00,118.43,118.44,118.23,118.26,174484.0,117.3599,117.3699,117.1618,117.1915,174484.0
2025-03-26 09:55:00,118.27,118.67,118.21,118.66,164512.0,117.2014,117.5978,117.1419,117.5879,164512.0
2025-03-26 10:00:00,118.65,118.8,118.49,118.64,224544.0,117.578,117.7266,117.4194,117.568,224544.0
2025-03-26 10:05:00,118.65,118.79,118.28,118.28,228143.0,117.578,117.7167,117.2113,117.2113,228143.0
2025-03-26 10:10:00,118.28,118.46,118.13,118.46,121423.0,117.2113,117.3897,117.0627,117.3897,121423.0
2025-03-26 10:15:00,118.46,118.81,118.4,118.76,137610.0,117.3897,117.7365,117.3302,117.687,137610.0
2025-03-26 10:20:00,118.76,119.11,118.72,119.01,328625.0,117.687,118.0338,117.6473,117.9347,328625.0
2025-03-26 10:25:00,119.01,119.03,118.77,118.83,163892.0,117.9347,117.9545,117.6969,117.7563,163892.0
2025-03-26 10:30:00,118.86,118.97,118.66,118.87,241412.0,117.7861,117.8951,117.5879,117.796,241412.0
2025-03-26 10:35:00,118.87,119.18,118.84,119.0,238489.0,117.796,118.1032,117.7662,117.9248,238489.0
2025-03-26 10:40:00,118.99,119.08,118.94,119.08,92141.0,117.9149,118.0041,117.8653,118.0041,92141.0
2025-03-26 10:45:00,119.08,119.09,118.91,118.97,77275.0,118.0041,118.014,117.8356,117.8951,77275.0
2025-03-26 10:50:00,118.99,119.01,118.86,118.93,74752.0,117.9149,117.9347,117.7861,117.8554,74752.0
2025-03-26 10:55:00,118.93,118.94,118.67,118.72,108726.0,117.8554,117.8653,117.5978,117.6473,108726.0
2025-03-26 11:00:00,118.72,118.85,118.62,118.81,102321.0,117.6473,117.7762,117.5482,117.7365,102321.0
2025-03-26 11:05:00,118.81,118.99,118.8,118.89,173009.0,117.7365,117.9149,117.7266,117.8158,173009.0
2025-03-26 11:10:00,118.89,118.92,118.69,118.71,68107.0,117.8158,117.8455,117.6176,117.6374,68107.0
2025-03-26 11:15:00,118.72,118.73,118.56,118.65,68122.0,117.6473,117.6572,117.4888,117.578,68122.0
2025-03-26 11:20:00,118.65,118.65,118.46,118.57,58288.0,117.578,117.578,117.3897,117.4987,58288.0
2025-03-26 11:25:00,118.56,118.57,118.19,118.35,109170.0,117.4888,117.4987,117.1221,117.2807,109170.0
2025-03-26 11:30:00,118.37,118.41,118.3,118.37,114464.0,117.3005,117.3401,117.2311,117.3005,114464.0
2025-03-26 11:35:00,118.37,118.58,118.36,118.48,113856.0,117.3005,117.5086,117.2906,117.4095,113856.0
2025-03-26 11:40:00,118.49,118.6,118.4,118.55,71095.0,117.4194,117.5284,117.3302,117.4789,71095.0
2025-03-26 11:45:00,118.55,118.57,118.38,118.43,63767.0,117.4789,117.4987,117.3104,117.3599,63767.0
2025-03-26 11:50:00,118.42,118.45,118.33,118.36,85986.0,117.35,117.3798,117.2609,117.2906,85986.0
2025-03-26 11:55:00,118.36,118.39,118.22,118.37,110082.0,117.2906,117.3203,117.1518,117.3005,110082.0
2025-03-26 12:00:00,118.37,118.39,118.17,118.23,70861.0,117.3005,117.3203,117.1023,117.1618,70861.0
2025-03-26 12:05:00,118.23,118.31,118.15,118.15,120457.0,117.1618,117.241,117.0825,117.0825,120457.0
2025-03-26 12:10:00,118.15,118.25,118.09,118.16,91147.0,117.0825,117.1816,117.023,117.0924,91147.0
2025-03-26 12:15:00,118.16,118.25,118.11,118.21,40793.0,117.0924,117.1816,117.0428,117.1419,40793.0
2025-03-26 12:20:00,118.21,118.35,118.17,118.34,34324.0,117.1419,117.2807,117.1023,117.2708,34324.0
2025-03-26 12:25:00,118.35,118.42,118.34,118.38,67527.0,117.2807,117.35,117.2708,117.3104,67527.0
2025-03-26 12:30:00,118.38,118.45,118.3,118.36,50470.0,117.3104,117.3798,117.2311,117.2906,50470.0
2025-03-26 12:35:00,118.36,118.42,118.26,118.27,50170.0,117.2906,117.35,117.1915,117.2014,50170.0
2025-03-26 12:40:00,118.27,118.31,118.19,118.26,48797.0,117.2014,117.241,117.1221,117.1915,48797.0
2025-03-26 12:45:00,118.27,118.4,118.27,118.4,43664.0,117.2014,117.3302,117.2014,117.3302,43664.0
2025-03-26 12:50:00,118.4,118.41,118.24,118.28,65176.0,117.3302,117.3401,117.1717,117.2113,65176.0
2025-03-26 12:55:00,118.28,118.31,118.05,118.08,94875.0,117.2113,117.241,116.9834,117.0131,94875.0
2025-03-26 13:00:00,118.07,118.21,118.05,118.19,71599.0,117.0032,117.1419,116.9834,117.1221,71599.0
2025-03-26 13:05:00,118.17,118.3,118.17,118.29,47704.0,117.1023,117.2311,117.1023,117.2212,47704.0
2025-03-26 13:10:00,118.29,118.37,118.25,118.27,109031.0,117.2212,117.3005,117.1816,117.2014,109031.0
2025-03-26 13:15:00,118.28,118.29,118.13,118.21,46990.0,117.2113,117.2212,117.0627,117.1419,46990.0
2025-03-26 13:20:00,118.22,118.28,118.14,118.18,45128.0,117.1518,117.2113,117.0726,117.1122,45128.0
2025-03-26 13:25:00,118.18,118.23,118.03,118.09,154408.0,117.1122,117.1618,116.9636,117.023,154408.0
2025-03-26 13:30:00,118.05,118.06,117.87,117.92,102373.0,116.9834,116.9933,116.805,116.8546,102373.0
2025-03-26 13:35:00,117.91,117.96,117.81,117.84,87734.0,116.8446,116.8942,116.7455,116.7753,87734.0
2025-03-26 13:40:00,117.84,118.06,117.84,117.91,99324.0,116.7753,116.9933,116.7753,116.8446,99324.0
2025-03-26 13:45:00,117.9,117.99,117.83,117.86,52490.0,116.8347,116.9239,116.7654,116.7951,52490.0
2025-03-26 13:50:00,117.86,117.91,117.79,117.84,43823.0,116.7951,116.8446,116.7257,116.7753,43823.0
2025-03-26 13:55:00,117.86,117.92,117.84,117.92,33708.0,116.7951,116.8546,116.7753,116.8546,33708.0
2025-03-26 14:00:00,117.92,118.14,117.87,118.12,89886.0,116.8546,117.0726,116.805,117.0527,89886.0
2025-03-26 14:05:00,118.12,118.34,118.06,118.34,126989.0,117.0527,117.2708,116.9933,117.2708,126989.0
2025-03-26 14:10:00,118.34,118.39,118.2,118.29,83050.0,117.2708,117.3203,117.132,117.2212,83050.0
2025-03-26 14:15:00,118.29,118.35,118.24,118.25,41737.0,117.2212,117.2807,117.1717,117.1816,41737.0
2025-03-26 14:20:00,118.24,118.3,118.15,118.17,36758.0,117.1717,117.2311,117.0825,117.1023,36758.0
2025-03-26 14:25:00,118.19,118.21,118.07,118.15,59727.0,117.1221,117.1419,117.0032,117.0825,59727.0
2025-03-26 14:30:00,118.15,118.2,118.13,118.15,34921.0,117.0825,117.132,117.0627,117.0825,34921.0
2025-03-26 14:35:00,118.15,118.22,118.13,118.19,31382.0,117.0825,117.1518,117.0627,117.1221,31382.0
2025-03-26 14:40:00,118.19,118.2,118.1,118.15,47336.0,117.1221,117.132,117.0329,117.0825,47336.0
2025-03-26 14:45:00,118.16,118.23,118.02,118.12,89649.0,117.0924,117.1618,116.9537,117.0527,89649.0
2025-03-26 14:50:00,118.11,118.12,118.04,118.05,41979.0,117.0428,117.0527,116.9735,116.9834,41979.0
2025-03-26 14:55:00,118.05,118.13,118.03,118.09,46118.0,116.9834,117.0627,116.9636,117.023,46118.0
2025-03-26 15:00:00,118.09,118.13,118.04,118.09,51594.0,117.023,117.0627,116.9735,117.023,51594.0
2025-03-26 15:05:00,118.09,118.25,118.08,118.19,78769.0,117.023,117.1816,117.0131,117.1221,78769.0
2025-03-26 15:10:00,118.19,118.23,118.15,118.22,42500.0,117.1221,117.1618,117.0825,117.1518,42500.0
2025-03-26 15:15:00,118.21,118.31,118.19,118.29,59524.0,117.1419,117.241,117.1221,117.2212,59524.0
2025-03-26 15:20:00,118.29,118.44,118.28,118.34,75098.0,117.2212,117.3699,117.2113,117.2708,75098.0
2025-03-26 15:25:00,118.34,118.39,118.27,118.34,98147.0,117.2708,117.3203,117.2014,117.2708,98147.0
2025-03-26 15:30:00,118.34,118.37,118.18,118.21,79363.0,117.2708,117.3005,117.1122,117.1419,79363.0
2025-03-26 15:35:00,118.21,118.24,118.13,118.22,128214.0,117.1419,117.1717,117.0627,117.1518,128214.0
2025-03-26 15:40:00,118.22,118.33,118.18,118.26,85500.0,117.1518,117.2609,117.1122,117.1915,85500.0
2025-03-26 15:45:00,118.27,118.4,118.23,118.4,118440.0,117.2014,117.3302,117.1618,117.3302,118440.0
2025-03-26 15:50:00,118.39,118.48,118.23,118.28,204133.0,117.3203,117.4095,117.1618,117.2113,204133.0
2025-03-26 15:55:00,118.28,118.3,118.1,118.25,442804.0,117.2113,117.2311,117.0329,117.1816,442804.0
2025-03-27 09:30:00,118.1,118.31,117.66,117.66,31121.0,117.0329,117.241,116.5969,116.5969,31121.0
2025-03-27 09:35:00,117.6,118.06,117.54,117.73,309421.0,116.5374,116.9933,116.478,116.6663,309421.0
2025-03-27 09:40:00,117.73,117.88,117.25,117.56,106641.0,116.6663,116.8149,116.1906,116.4978,106641.0
2025-03-27 09:45:00,117.53,117.8,117.46,117.66,93015.0,116.4681,116.7356,116.3987,116.5969,93015.0
2025-03-27 09:50:00,117.63,118.02,117.57,117.98,77529.0,116.5672,116.9537,116.5077,116.914,77529.0
2025-03-27 09:55:00,117.98,118.17,117.94,118.1,56432.0,116.914,117.1023,116.8744,117.0329,56432.0
2025-03-27 10:00:00,118.09,118.21,117.95,118.02,64618.0,117.023,117.1419,116.8843,116.9537,64618.0
2025-03-27 10:05:00,118.03,118.14,117.9,118.04,72666.0,116.9636,117.0726,116.8347,116.9735,72666.0
2025-03-27 10:10:00,118.02,118.15,117.85,118.05,113553.0,116.9537,117.0825,116.7852,116.9834,113553.0
2025-03-27 10:15:00,118.05,118.32,118.03,118.27,104952.0,116.9834,117.2509,116.9636,117.2014,104952.0
2025-03-27 10:20:00,118.26,118.46,118.23,118.45,69579.0,117.1915,117.3897,117.1618,117.3798,69579.0
2025-03-27 10:25:00,118.45,118.49,118.35,118.43,83479.0,117.3798,117.4194,117.2807,117.3599,83479.0
2025-03-27 10:30:00,118.43,118.64,118.34,118.51,94179.0,117.3599,117.568,117.2708,117.4392,94179.0
2025-03-27 10:35:00,118.51,118.6,118.44,118.59,51607.0,117.4392,117.5284,117.3699,117.5185,51607.0
2025-03-27 10:40:00,118.59,118.87,118.57,118.79,183098.0,117.5185,117.796,117.4987,117.7167,183098.0
2025-03-27 10:45:00,118.78,118.86,118.7,118.76,121033.0,117.7068,117.7861,117.6275,117.687,121033.0
2025-03-27 10:50:00,118.76,118.79,118.58,118.69,54956.0,117.687,117.7167,117.5086,117.6176,54956.0
2025-03-27 10:55:00,118.68,118.68,118.51,118.56,55378.0,117.6077,117.6077,117.4392,117.4888,55378.0
2025-03-27 11:00:00,118.55,118.7,118.5,118.7,167157.0,117.4789,117.6275,117.4293,117.6275,167157.0
2025-03-27 11:05:00,118.7,118.75,118.6,118.68,109733.0,117.6275,117.6771,117.5284,117.6077,109733.0
2025-03-27 11:10:00,118.67,118.95,118.67,118.95,141129.0,117.5978,117.8752,117.5978,117.8752,141129.0
2025-03-27 11:15:00,118.95,119.07,118.92,119.0,134213.0,117.8752,117.9942,117.8455,117.9248,134213.0
2025-03-27 11:20:00,119.01,119.01,118.75,118.78,64274.0,117.9347,117.9347,117.6771,117.7068,64274.0
2025-03-27 11:25:00,118.78,118.82,118.56,118.66,104968.0,117.7068,117.7464,117.4888,117.5879,104968.0
2025-03-27 11:30:00,118.65,118.66,118.51,118.6,123229.0,117.578,117.5879,117.4392,117.5284,123229.0
2025-03-27 11:35:00,118.62,118.64,118.57,118.61,45664.0,117.5482,117.568,117.4987,117.5383,45664.0
2025-03-27 11:40:00,118.61,118.62,118.4,118.46,129757.0,117.5383,117.5482,117.3302,117.3897,129757.0
2025-03-27 11:45:00,118.46,118.5,118.25,118.25,74711.0,117.3897,117.4293,117.1816,117.1816,74711.0
2025-03-27 11:50:00,118.25,118.38,118.14,118.26,119108.0,117.1816,117.3104,117.0726,117.1915,119108.0
2025-03-27 11:55:00,118.24,118.35,118.17,118.33,34825.0,117.1717,117.2807,117.1023,117.2609,34825.0
2025-03-27 12:00:00,118.32,118.47,118.26,118.44,44912.0,117.2509,117.3996,117.1915,117.3699,44912.0
2025-03-27 12:05:00,118.42,118.5,118.33,118.46,80736.0,117.35,117.4293,117.2609,117.3897,80736.0
2025-03-27 12:10:00,118.46,118.46,118.38,118.42,28834.0,117.3897,117.3897,117.3104,117.35,28834.0
2025-03-27 12:15:00,118.4,118.44,118.34,118.37,33434.0,117.3302,117.3699,117.2708,117.3005,33434.0
2025-03-27 12:20:00,118.39,118.45,118.38,118.42,60422.0,117.3203,117.3798,117.3104,117.35,60422.0
2025-03-27 12:25:00,118.43,118.49,118.37,118.47,71796.0,117.3599,117.4194,117.3005,117.3996,71796.0
2025-03-27 12:30:00,118.46,118.6,118.38,118.38,46691.0,117.3897,117.5284,117.3104,117.3104,46691.0
2025-03-27 12:35:00,118.39,118.43,118.29,118.35,33336.0,117.3203,117.3599,117.2212,117.2807,33336.0
2025-03-27 12:40:00,118.36,118.37,118.27,118.29,30058.0,117.2906,117.3005,117.2014,117.2212,30058.0
2025-03-27 12:45:00,118.29,118.33,118.17,118.19,59346.0,117.2212,117.2609,117.1023,117.1221,59346.0
2025-03-27 12:50:00,118.19,118.22,118.08,118.14,33361.0,117.1221,117.1518,117.0131,117.0726,33361.0
2025-03-27 12:55:00,118.14,118.15,117.9,117.99,47058.0,117.0726,117.0825,116.8347,116.9239,47058.0
2025-03-27 13:00:00,118.01,118.02,117.76,117.87,57381.0,116.9437,116.9537,116.696,116.805,57381.0
2025-03-27 13:05:00,117.85,117.96,117.69,117.94,72401.0,116.7852,116.8942,116.6266,116.8744,72401.0
2025-03-27 13:10:00,117.94,118.01,117.85,117.9,162041.0,116.8744,116.9437,116.7852,116.8347,162041.0
2025-03-27 13:15:00,117.89,117.91,117.79,117.82,69226.0,116.8248,116.8446,116.7257,116.7555,69226.0
2025-03-27 13:20:00,117.83,117.85,117.78,117.83,31179.0,116.7654,116.7852,116.7158,116.7654,31179.0
2025-03-27 13:25:00,117.83,117.9,117.67,117.68,63605.0,116.7654,116.8347,116.6068,116.6167,63605.0
2025-03-27 13:30:00,117.68,117.83,117.67,117.8,29536.0,116.6167,116.7654,116.6068,116.7356,29536.0
2025-03-27 13:35:00,117.82,117.84,117.72,117.79,31627.0,116.7555,116.7753,116.6564,116.7257,31627.0
2025-03-27 13:40:00,117.79,117.83,117.7,117.7,39270.0,116.7257,116.7654,116.6365,116.6365,39270.0
2025-03-27 13:45:00,117.71,117.79,117.69,117.79,36607.0,116.6465,116.7257,116.6266,116.7257,36607.0
2025-03-27 13:50:00,117.79,117.81,117.57,117.59,90005.0,116.7257,116.7455,116.5077,116.5275,90005.0
2025-03-27 13:55:00,117.59,117.64,117.51,117.57,39990.0,116.5275,116.5771,116.4483,116.5077,39990.0
2025-03-27 14:00:00,117.59,117.73,117.59,117.71,58862.0,116.5275,116.6663,116.5275,116.6465,58862.0
2025-03-27 14:05:00,117.72,117.85,117.69,117.77,49231.0,116.6564,116.7852,116.6266,116.7059,49231.0
2025-03-27 14:10:00,117.75,117.85,117.73,117.81,46656.0,116.6861,116.7852,116.6663,116.7455,46656.0
2025-03-27 14:15:00,117.81,117.85,117.76,117.8,36685.0,116.7455,116.7852,116.696,116.7356,36685.0
2025-03-27 14:20:00,117.78,117.86,117.74,117.74,30674.0,116.7158,116.7951,116.6762,116.6762,30674.0
2025-03-27 14:25:00,117.72,117.72,117.61,117.62,58441.0,116.6564,116.6564,116.5474,116.5573,58441.0
2025-03-27 14:30:00,117.62,117.7,117.58,117.64,38223.0,116.5573,116.6365,116.5176,116.5771,38223.0
2025-03-27 14:35:00,117.65,117.76,117.65,117.71,41094.0,116.587,116.696,116.587,116.6465,41094.0
2025-03-27 14:40:00,117.71,117.76,117.66,117.73,31654.0,116.6465,116.696,116.5969,116.6663,31654.0
2025-03-27 14:45:00,117.74,117.77,117.71,117.74,35002.0,116.6762,116.7059,116.6465,116.6762,35002.0
2025-03-27 14:50:00,117.75,117.77,117.68,117.7,31912.0,116.6861,116.7059,116.6167,116.6365,31912.0
2025-03-27 14:55:00,117.7,117.71,117.46,117.49,43138.0,116.6365,116.6465,116.3987,116.4284,43138.0
2025-03-27 15:00:00,117.49,117.76,117.49,117.64,68842.0,116.4284,116.696,116.4284,116.5771,68842.0
2025-03-27 15:05:00,117.66,117.8,117.59,117.78,51093.0,116.5969,116.7356,116.5275,116.7158,51093.0
2025-03-27 15:10:00,117.78,117.84,117.73,117.83,79453.0,116.7158,116.7753,116.6663,116.7654,79453.0
2025-03-27 15:15:00,117.83,117.9,117.79,117.87,80348.0,116.7654,116.8347,116.7257,116.805,80348.0
2025-03-27 15:20:00,117.88,117.98,117.83,117.93,64919.0,116.8149,116.914,116.7654,116.8645,64919.0
2025-03-27 15:25:00,117.92,118.06,117.91,118.02,89547.0,116.8546,116.9933,116.8446,116.9537,89547.0
2025-03-27 15:30:00,118.0,118.05,117.94,118.03,63790.0,116.9338,116.9834,116.8744,116.9636,63790.0
2025-03-27 15:35:00,118.03,118.08,117.94,118.03,57721.0,116.9636,117.0131,116.8744,116.9636,57721.0
2025-03-27 15:40:00,118.03,118.2,117.94,118.2,137226.0,116.9636,117.132,116.8744,117.132,137226.0
2025-03-27 15:45:00,118.2,118.29,118.14,118.28,108871.0,117.132,117.2212,117.0726,117.2113,108871.0
2025-03-27 15:50:00,118.27,118.28,118.05,118.2,156358.0,117.2014,117.2113,116.9834,117.132,156358.0
2025-03-27 15:55:00,118.21,118.27,117.81,117.85,365973.0,117.1419,117.2014,116.7455,116.7852,365973.0
2025-03-28 09:30:00,118.13,118.23,117.95,118.16,132120.0,117.0627,117.1618,116.8843,117.0924,132120.0
2025-03-28 09:35:00,118.2,118.46,118.0,118.08,106256.0,117.132,117.3897,116.9338,117.0131,106256.0
2025-03-28 09:40:00,118.06,118.09,117.77,117.8,79545.0,116.9933,117.023,116.7059,116.7356,79545.0
2025-03-28 09:45:00,117.8,117.95,117.67,117.7,72647.0,116.7356,116.8843,116.6068,116.6365,72647.0
2025-03-28 09:50:00,117.69,117.69,117.36,117.53,92234.0,116.6266,116.6266,116.2996,116.4681,92234.0
2025-03-28 09:55:00,117.54,117.67,117.4,117.54,82419.0,116.478,116.6068,116.3393,116.478,82419.0
2025-03-28 10:00:00,117.53,117.7,117.36,117.54,78435.0,116.4681,116.6365,116.2996,116.478,78435.0
2025-03-28 10:05:00,117.5,117.98,117.49,117.95,96623.0,116.4383,116.914,116.4284,116.8843,96623.0
2025-03-28 10:10:00,117.95,118.08,117.73,117.88,114052.0,116.8843,117.0131,116.6663,116.8149,114052.0
2025-03-28 10:15:00,117.9,118.12,117.85,118.03,75224.0,116.8347,117.0527,116.7852,116.9636,75224.0
2025-03-28 10:20:00,118.03,118.05,117.92,118.03,70950.0,116.9636,116.9834,116.8546,116.9636,70950.0
2025-03-28 10:25:00,118.01,118.12,117.97,117.99,75665.0,116.9437,117.0527,116.9041,116.9239,75665.0
2025-03-28 10:30:00,118.0,118.15,117.93,117.97,89216.0,116.9338,117.0825,116.8645,116.9041,89216.0
2025-03-28 10:35:00,117.95,118.05,117.82,117.97,144170.0,116.8843,116.9834,116.7555,116.9041,144170.0
2025-03-28 10:40:00,117.98,118.17,117.95,118.15,117343.0,116.914,117.1023,116.8843,117.0825,117343.0
2025-03-28 10:45:00,118.14,118.15,117.93,117.95,83025.0,117.0726,117.0825,116.8645,116.8843,83025.0
2025-03-28 10:50:00,117.95,118.12,117.93,118.09,91554.0,116.8843,117.0527,116.8645,117.023,91554.0
2025-03-28 10:55:00,118.09,118.12,117.95,118.05,43513.0,117.023,117.0527,116.8843,116.9834,43513.0
2025-03-28 11:00:00,118.05,118.07,117.95,118.03,78894.0,116.9834,117.0032,116.8843,116.9636,78894.0
2025-03-28 11:05:00,118.03,118.24,118.0,118.05,78046.0,116.9636,117.1717,116.9338,116.9834,78046.0
2025-03-28 11:10:00,118.05,118.16,117.9,118.06,105414.0,116.9834,117.0924,116.8347,116.9933,105414.0
2025-03-28 11:15:00,118.08,118.17,118.07,118.11,107913.0,117.0131,117.1023,117.0032,117.0428,107913.0
2025-03-28 11:20:00,118.1,118.31,118.08,118.23,62425.0,117.0329,117.241,117.0131,117.1618,62425.0
2025-03-28 11:25:00,118.23,118.23,117.97,118.05,59451.0,117.1618,117.1618,116.9041,116.9834,59451.0
2025-03-28 11:30:00,118.03,118.07,117.96,118.04,58960.0,116.9636,117.0032,116.8942,116.9735,58960.0
2025-03-28 11:35:00,118.03,118.11,117.95,118.07,41455.0,116.9636,117.0428,116.8843,117.0032,41455.0
2025-03-28 11:40:00,118.04,118.06,117.74,117.86,109931.0,116.9735,116.9933,116.6762,116.7951,109931.0
2025-03-28 11:45:00,117.86,117.94,117.81,117.9,37113.0,116.7951,116.8744,116.7455,116.8347,37113.0
2025-03-28 11:50:00,117.9,117.9,117.75,117.79,36602.0,116.8347,116.8347,116.6861,116.7257,36602.0
2025-03-28 11:55:00,117.8,117.84,117.76,117.76,32936.0,116.7356,116.7753,116.696,116.696,32936.0
2025-03-28 12:00:00,117.76,117.82,117.62,117.64,34133.0,116.696,116.7555,116.5573,116.5771,34133.0
2025-03-28 12:05:00,117.64,117.83,117.64,117.72,77002.0,116.5771,116.7654,116.5771,116.6564,77002.0
2025-03-28 12:10:00,117.7,117.78,117.63,117.71,34929.0,116.6365,116.7158,116.5672,116.6465,34929.0
2025-03-28 12:15:00,117.71,117.77,117.64,117.73,121248.0,116.6465,116.7059,116.5771,116.6663,121248.0
2025-03-28 12:20:00,117.73,117.78,117.39,117.41,48062.0,116.6663,116.7158,116.3293,116.3492,48062.0
2025-03-28 12:25:00,117.4,117.48,117.36,117.4,56996.0,116.3393,116.4185,116.2996,116.3393,56996.0
2025-03-28 12:30:00,117.4,117.48,117.38,117.44,99658.0,116.3393,116.4185,116.3194,116.3789,99658.0
2025-03-28 12:35:00,117.43,117.59,117.35,117.54,53061.0,116.369,116.5275,116.2897,116.478,53061.0
2025-03-28 12:40:00,117.55,117.61,117.49,117.5,35989.0,116.4879,116.5474,116.4284,116.4383,35989.0
2025-03-28 12:45:00,117.52,117.58,117.43,117.51,48129.0,116.4582,116.5176,116.369,116.4483,48129.0
2025-03-28 12:50:00,117.5,117.57,117.42,117.47,58689.0,116.4383,116.5077,116.3591,116.4086,58689.0
2025-03-28 12:55:00,117.48,117.48,117.26,117.3,100433.0,116.4185,116.4185,116.2005,116.2402,100433.0
2025-03-28 13:00:00,117.3,117.37,117.23,117.37,77552.0,116.2402,116.3095,116.1708,116.3095,77552.0
2025-03-28 13:05:00,117.35,117.4,117.27,117.38,36491.0,116.2897,116.3393,116.2104,116.3194,36491.0
2025-03-28 13:10:00,117.35,117.44,117.34,117.42,35928.0,116.2897,116.3789,116.2798,116.3591,35928.0
2025-03-28 13:15:00,117.43,117.52,117.43,117.45,45398.0,116.369,116.4582,116.369,116.3888,45398.0
2025-03-28 13:20:00,117.45,117.47,117.36,117.45,40877.0,116.3888,116.4086,116.2996,116.3888,40877.0
2025-03-28 13:25:00,117.46,117.49,117.36,117.38,53196.0,116.3987,116.4284,116.2996,116.3194,53196.0
2025-03-28 13:30:00,117.37,117.52,117.34,117.47,31175.0,116.3095,116.4582,116.2798,116.4086,31175.0
2025-03-28 13:35:00,117.48,117.49,117.39,117.42,32018.0,116.4185,116.4284,116.3293,116.3591,32018.0
2025-03-28 13:40:00,117.43,117.45,117.34,117.36,42527.0,116.369,116.3888,116.2798,116.2996,42527.0
2025-03-28 13:45:00,117.34,117.5,117.31,117.43,35297.0,116.2798,116.4383,116.2501,116.369,35297.0
2025-03-28 13:50:00,117.42,117.49,117.42,117.45,34866.0,116.3591,116.4284,116.3591,116.3888,34866.0
2025-03-28 13:55:00,117.45,117.52,117.39,117.52,33382.0,116.3888,116.4582,116.3293,116.4582,33382.0
2025-03-28 14:00:00,117.51,117.63,117.5,117.52,38022.0,116.4483,116.5672,116.4383,116.4582,38022.0
2025-03-28 14:05:00,117.51,117.62,117.45,117.59,32421.0,116.4483,116.5573,116.3888,116.5275,32421.0
2025-03-28 14:10:00,117.59,117.69,117.59,117.62,44027.0,116.5275,116.6266,116.5275,116.5573,44027.0
2025-03-28 14:15:00,117.63,117.68,117.6,117.67,35093.0,116.5672,116.6167,116.5374,116.6068,35093.0
2025-03-28 14:20:00,117.66,117.75,117.59,117.59,93997.0,116.5969,116.6861,116.5275,116.5275,93997.0
2025-03-28 14:25:00,117.6,117.67,117.54,117.57,39458.0,116.5374,116.6068,116.478,116.5077,39458.0
2025-03-28 14:30:00,117.57,117.59,117.5,117.55,44697.0,116.5077,116.5275,116.4383,116.4879,44697.0
2025-03-28 14:35:00,117.55,117.56,117.46,117.46,51093.0,116.4879,116.4978,116.3987,116.3987,51093.0
2025-03-28 14:40:00,117.46,117.51,117.43,117.51,45134.0,116.3987,116.4483,116.369,116.4483,45134.0
2025-03-28 14:45:00,117.52,117.55,117.45,117.53,41326.0,116.4582,116.4879,116.3888,116.4681,41326.0
2025-03-28 14:50:00,117.52,117.6,117.49,117.59,44422.0,116.4582,116.5374,116.4284,116.5275,44422.0
2025-03-28 14:55:00,117.59,117.65,117.57,117.62,32688.0,116.5275,116.587,116.5077,116.5573,32688.0
2025-03-28 15:00:00,117.62,117.72,117.59,117.65,51234.0,116.5573,116.6564,116.5275,116.587,51234.0
2025-03-28 15:05:00,117.65,117.75,117.64,117.73,36902.0,116.587,116.6861,116.5771,116.6663,36902.0
2025-03-28 15:10:00,117.75,117.79,117.71,117.74,52821.0,116.6861,116.7257,116.6465,116.6762,52821.0
2025-03-28 15:15:00,117.73,117.75,117.63,117.69,45902.0,116.6663,116.6861,116.5672,116.6266,45902.0
2025-03-28 15:20:00,117.68,117.73,117.65,117.66,47594.0,116.6167,116.6663,116.587,116.5969,47594.0
2025-03-28 15:25:00,117.65,117.68,117.61,117.63,37107.0,116.587,116.6167,116.5474,116.5672,37107.0
2025-03-28 15:30:00,117.63,117.64,117.41,117.54,138384.0,116.5672,116.5771,116.3492,116.478,138384.0
2025-03-28 15:35:00,117.54,117.65,117.49,117.62,52613.0,116.478,116.587,116.4284,116.5573,52613.0
2025-03-28 15:40:00,117.62,117.71,117.61,117.71,50553.0,116.5573,116.6465,116.5474,116.6465,50553.0
2025-03-28 15:45:00,117.71,117.93,117.66,117.93,113940.0,116.6465,116.8645,116.5969,116.8645,113940.0
2025-03-28 15:50:00,117.92,117.99,117.81,117.93,106316.0,116.8546,116.9239,116.7455,116.8645,106316.0
2025-03-28 15:55:00,117.92,118.01,117.59,117.71,608649.0,116.8546,116.9437,116.5275,116.6465,608649.0
2025-03-31 09:30:00,117.77,118.73,117.77,118.0,388442.0,116.7059,117.6572,116.7059,116.9338,388442.0
2025-03-31 09:35:00,117.95,118.99,117.95,118.66,154413.0,116.8843,117.9149,116.8843,117.5879,154413.0
2025-03-31 09:40:00,118.68,118.94,118.35,118.48,169012.0,117.6077,117.8653,117.2807,117.4095,169012.0
2025-03-31 09:45:00,118.48,118.59,118.26,118.43,133660.0,117.4095,117.5185,117.1915,117.3599,133660.0
2025-03-31 09:50:00,118.42,119.07,118.39,118.99,161307.0,117.35,117.9942,117.3203,117.9149,161307.0
2025-03-31 09:55:00,119.0,119.28,118.92,119.18,129422.0,117.9248,118.2023,117.8455,118.1032,129422.0
2025-03-31 10:00:00,119.2,119.52,119.2,119.36,145695.0,118.123,118.4401,118.123,118.2815,145695.0
2025-03-31 10:05:00,119.37,119.54,119.27,119.48,184519.0,118.2915,118.4599,118.1924,118.4005,184519.0
2025-03-31 10:10:00,119.47,119.48,119.31,119.34,112282.0,118.3906,118.4005,118.232,118.2617,112282.0
2025-03-31 10:15:00,119.33,119.67,119.33,119.58,231428.0,118.2518,118.5887,118.2518,118.4996,231428.0
2025-03-31 10:20:00,119.53,119.62,119.38,119.39,134096.0,118.45,118.5392,118.3014,118.3113,134096.0
2025-03-31 10:25:00,119.38,119.64,119.38,119.58,158267.0,118.3014,118.559,118.3014,118.4996,158267.0
2025-03-31 10:30:00,119.58,119.88,119.53,119.66,172607.0,118.4996,118.7968,118.45,118.5788,172607.0
2025-03-31 10:35:00,119.66,119.88,119.58,119.84,115368.0,118.5788,118.7968,118.4996,118.7572,115368.0
2025-03-31 10:40:00,119.84,119.84,119.66,119.72,147054.0,118.7572,118.7572,118.5788,118.6383,147054.0
2025-03-31 10:45:00,119.72,119.85,119.68,119.68,105899.0,118.6383,118.7671,118.5987,118.5987,105899.0
2025-03-31 10:50:00,119.68,119.72,119.43,119.52,146430.0,118.5987,118.6383,118.3509,118.4401,146430.0
2025-03-31 10:55:00,119.53,119.67,119.47,119.63,95988.0,118.45,118.5887,118.3906,118.5491,95988.0
2025-03-31 11:00:00,119.65,119.71,119.53,119.69,92121.0,118.5689,118.6284,118.45,118.6086,92121.0
2025-03-31 11:05:00,119.69,119.73,119.61,119.62,58406.0,118.6086,118.6482,118.5293,118.5392,58406.0
2025-03-31 11:10:00,119.62,119.64,119.33,119.36,72179.0,118.5392,118.559,118.2518,118.2815,72179.0
2025-03-31 11:15:00,119.37,119.58,119.33,119.54,126836.0,118.2915,118.4996,118.2518,118.4599,126836.0
2025-03-31 11:20:00,119.54,119.6,119.47,119.58,83941.0,118.4599,118.5194,118.3906,118.4996,83941.0
2025-03-31 11:25:00,119.56,119.61,119.39,119.48,81441.0,118.4797,118.5293,118.3113,118.4005,81441.0
2025-03-31 11:30:00,119.45,119.51,119.33,119.38,76301.0,118.3707,118.4302,118.2518,118.3014,76301.0
2025-03-31 11:35:00,119.38,119.39,119.24,119.29,82554.0,118.3014,118.3113,118.1626,118.2122,82554.0
2025-03-31 11:40:00,119.29,119.4,119.24,119.39,104202.0,118.2122,118.3212,118.1626,118.3113,104202.0
2025-03-31 11:45:00,119.39,119.64,119.33,119.61,78921.0,118.3113,118.559,118.2518,118.5293,78921.0
2025-03-31 11:50:00,119.61,119.63,119.43,119.55,68156.0,118.5293,118.5491,118.3509,118.4698,68156.0
2025-03-31 11:55:00,119.54,119.63,119.45,119.61,65627.0,118.4599,118.5491,118.3707,118.5293,65627.0
2025-03-31 12:00:00,119.61,119.73,119.57,119.65,88691.0,118.5293,118.6482,118.4896,118.5689,88691.0
2025-03-31 12:05:00,119.65,119.75,119.58,119.66,76982.0,118.5689,118.668,118.4996,118.5788,76982.0
2025-03-31 12:10:00,119.66,119.71,119.62,119.67,58927.0,118.5788,118.6284,118.5392,118.5887,58927.0
2025-03-31 12:15:00,119.68,119.74,119.53,119.61,49303.0,118.5987,118.6581,118.45,118.5293,49303.0
2025-03-31 12:20:00,119.6,119.6,119.48,119.55,50115.0,118.5194,118.5194,118.4005,118.4698,50115.0
2025-03-31 12:25:00,119.56,119.75,119.54,119.74,56503.0,118.4797,118.668,118.4599,118.6581,56503.0
2025-03-31 12:30:00,119.74,119.76,119.65,119.65,47789.0,118.6581,118.6779,118.5689,118.5689,47789.0
2025-03-31 12:35:00,119.64,119.73,119.59,119.71,49448.0,118.559,118.6482,118.5095,118.6284,49448.0
2025-03-31 12:40:00,119.7,119.73,119.66,119.7,67124.0,118.6185,118.6482,118.5788,118.6185,67124.0
2025-03-31 12:45:00,119.7,119.86,119.69,119.86,81176.0,118.6185,118.777,118.6086,118.777,81176.0
2025-03-31 12:50:00,119.86,119.91,119.8,119.84,111875.0,118.777,118.8266,118.7176,118.7572,111875.0
2025-03-31 12:55:00,119.81,119.81,119.58,119.63,173938.0,118.7275,118.7275,118.4996,118.5491,173938.0
2025-03-31 13:00:00,119.63,119.63,119.47,119.55,114993.0,118.5491,118.5491,118.3906,118.4698,114993.0
2025-03-31 13:05:00,119.55,119.55,119.46,119.48,185069.0,118.4698,118.4698,118.3806,118.4005,185069.0
2025-03-31 13:10:00,119.47,119.54,119.4,119.5,116597.0,118.3906,118.4599,118.3212,118.4203,116597.0
2025-03-31 13:15:00,119.5,119.56,119.17,119.17,127976.0,118.4203,118.4797,118.0933,118.0933,127976.0
2025-03-31 13:20:00,119.17,119.18,118.76,118.92,161669.0,118.0933,118.1032,117.687,117.8455,161669.0
2025-03-31 13:25:00,118.91,118.91,118.81,118.9,144525.0,117.8356,117.8356,117.7365,117.8257,144525.0
2025-03-31 13:30:00,118.9,119.07,118.86,119.06,140397.0,117.8257,117.9942,117.7861,117.9843,140397.0
2025-03-31 13:35:00,119.06,119.06,118.92,118.96,74324.0,117.9843,117.9843,117.8455,117.8852,74324.0
2025-03-31 13:40:00,118.96,118.96,118.76,118.79,60491.0,117.8852,117.8852,117.687,117.7167,60491.0
2025-03-31 13:45:00,118.79,118.85,118.68,118.76,70457.0,117.7167,117.7762,117.6077,117.687,70457.0
2025-03-31 13:50:00,118.76,118.92,118.74,118.88,83717.0,117.687,117.8455,117.6671,117.8059,83717.0
2025-03-31 13:55:00,118.88,118.88,118.7,118.72,58964.0,117.8059,117.8059,117.6275,117.6473,58964.0
2025-03-31 14:00:00,118.7,118.92,118.65,118.86,99287.0,117.6275,117.8455,117.578,117.7861,99287.0
2025-03-31 14:05:00,118.85,119.02,118.79,119.0,102132.0,117.7762,117.9446,117.7167,117.9248,102132.0
2025-03-31 14:10:00,119.01,119.06,118.85,118.86,168144.0,117.9347,117.9843,117.7762,117.7861,168144.0
2025-03-31 14:15:00,118.86,118.98,118.82,118.95,174997.0,117.7861,117.905,117.7464,117.8752,174997.0
2025-03-31 14:20:00,118.95,118.96,118.81,118.84,109390.0,117.8752,117.8852,117.7365,117.7662,109390.0
2025-03-31 14:25:00,118.84,118.86,118.76,118.81,68056.0,117.7662,117.7861,117.687,117.7365,68056.0
2025-03-31 14:30:00,118.8,118.92,118.78,118.88,84071.0,117.7266,117.8455,117.7068,117.8059,84071.0
2025-03-31 14:35:00,118.89,118.93,118.81,118.84,56347.0,117.8158,117.8554,117.7365,117.7662,56347.0
2025-03-31 14:40:00,118.84,118.94,118.74,118.75,70590.0,117.7662,117.8653,117.6671,117.6771,70590.0
2025-03-31 14:45:00,118.75,118.81,118.66,118.79,112843.0,117.6771,117.7365,117.5879,117.7167,112843.0
2025-03-31 14:50:00,118.78,118.92,118.78,118.9,51593.0,117.7068,117.8455,117.7068,117.8257,51593.0
2025-03-31 14:55:00,118.9,118.93,118.79,118.82,83622.0,117.8257,117.8554,117.7167,117.7464,83622.0
2025-03-31 15:00:00,118.82,118.95,118.75,118.91,216537.0,117.7464,117.8752,117.6771,117.8356,216537.0
2025-03-31 15:05:00,118.92,118.97,118.85,118.89,110856.0,117.8455,117.8951,117.7762,117.8158,110856.0
2025-03-31 15:10:00,118.91,119.06,118.9,119.03,184608.0,117.8356,117.9843,117.8257,117.9545,184608.0
2025-03-31 15:15:00,119.01,119.11,118.94,119.09,109118.0,117.9347,118.0338,117.8653,118.014,109118.0
2025-03-31 15:20:00,119.09,119.16,119.04,119.04,206686.0,118.014,118.0834,117.9644,117.9644,206686.0
2025-03-31 15:25:00,119.05,119.05,118.73,118.73,103155.0,117.9743,117.9743,117.6572,117.6572,103155.0
2025-03-31 15:30:00,118.73,118.93,118.7,118.91,138769.0,117.6572,117.8554,117.6275,117.8356,138769.0
2025-03-31 15:35:00,118.9,118.95,118.77,118.84,135738.0,117.8257,117.8752,117.6969,117.7662,135738.0
2025-03-31 15:40:00,118.85,119.32,118.85,119.15,144933.0,117.7762,118.2419,117.7762,118.0734,144933.0
2025-03-31 15:45:00,119.14,119.34,119.08,119.12,152024.0,118.0635,118.2617,118.0041,118.0437,152024.0
2025-03-31 15:50:00,119.12,119.24,118.81,119.1,475795.0,118.0437,118.1626,117.7365,118.0239,475795.0
2025-03-31 15:55:00,119.07,119.13,118.78,118.94,875828.0,117.9942,118.0536,117.7068,117.8653,875828.0
2025-04-01 09:30:00,119.22,119.28,118.54,118.81,273060.0,118.1428,118.2023,117.469,117.7365,273060.0
2025-04-01 09:35:00,118.87,119.23,118.79,118.98,120223.0,117.796,118.1527,117.7167,117.905,120223.0
2025-04-01 09:40:00,118.97,118.99,118.25,118.5,124402.0,117.8951,117.9149,117.1816,117.4293,124402.0
2025-04-01 09:45:00,118.48,118.73,118.44,118.61,100241.0,117.4095,117.6572,117.3699,117.5383,100241.0
2025-04-01 09:50:00,118.61,119.0,118.45,118.98,93330.0,117.5383,117.9248,117.3798,117.905,93330.0
2025-04-01 09:55:00,118.96,118.98,118.58,118.59,66743.0,117.8852,117.905,117.5086,117.5185,66743.0
2025-04-01 10:00:00,118.59,118.71,118.33,118.43,110462.0,117.5185,117.6374,117.2609,117.3599,110462.0
2025-04-01 10:05:00,118.44,118.49,118.31,118.37,87597.0,117.3699,117.4194,117.241,117.3005,87597.0
2025-04-01 10:10:00,118.36,118.42,117.93,118.11,225097.0,117.2906,117.35,116.8645,117.0428,225097.0
2025-04-01 10:15:00,118.12,118.19,117.98,118.11,85393.0,117.0527,117.1221,116.914,117.0428,85393.0
2025-04-01 10:20:00,118.12,118.25,118.03,118.13,187852.0,117.0527,117.1816,116.9636,117.0627,187852.0
2025-04-01 10:25:00,118.15,118.25,117.99,118.06,137703.0,117.0825,117.1816,116.9239,116.9933,137703.0
2025-04-01 10:30:00,118.05,118.27,118.03,118.25,90913.0,116.9834,117.2014,116.9636,117.1816,90913.0
2025-04-01 10:35:00,118.25,118.39,118.06,118.3,155674.0,117.1816,117.3203,116.9933,117.2311,155674.0
2025-04-01 10:40:00,118.3,118.53,118.26,118.36,66016.0,117.2311,117.459,117.1915,117.2906,66016.0
2025-04-01 10:45:00,118.37,118.41,118.28,118.39,61408.0,117.3005,117.3401,117.2113,117.3203,61408.0
2025-04-01 10:50:00,118.4,118.67,118.39,118.6,72376.0,117.3302,117.5978,117.3203,117.5284,72376.0
2025-04-01 10:55:00,118.61,118.67,118.55,118.62,52825.0,117.5383,117.5978,117.4789,117.5482,52825.0
2025-04-01 11:00:00,118.64,118.78,118.58,118.78,62145.0,117.568,117.7068,117.5086,117.7068,62145.0
2025-04-01 11:05:00,118.77,118.84,118.69,118.83,67072.0,117.6969,117.7662,117.6176,117.7563,67072.0
2025-04-01 11:10:00,118.82,118.86,118.7,118.83,65175.0,117.7464,117.7861,117.6275,117.7563,65175.0
2025-04-01 11:15:00,118.82,118.84,118.65,118.7,58966.0,117.7464,117.7662,117.578,117.6275,58966.0
2025-04-01 11:20:00,118.7,118.83,118.6,118.81,49214.0,117.6275,117.7563,117.5284,117.7365,49214.0
2025-04-01 11:25:00,118.81,118.91,118.74,118.75,54725.0,117.7365,117.8356,117.6671,117.6771,54725.0
2025-04-01 11:30:00,118.74,118.76,118.56,118.64,75297.0,117.6671,117.687,117.4888,117.568,75297.0
2025-04-01 11:35:00,118.64,118.71,118.55,118.65,100944.0,117.568,117.6374,117.4789,117.578,100944.0
2025-04-01 11:40:00,118.65,118.7,118.55,118.66,43889.0,117.578,117.6275,117.4789,117.5879,43889.0
2025-04-01 11:45:00,118.66,118.79,118.62,118.74,40077.0,117.5879,117.7167,117.5482,117.6671,40077.0
2025-04-01 11:50:00,118.75,118.76,118.64,118.66,47456.0,117.6771,117.687,117.568,117.5879,47456.0
2025-04-01 11:55:00,118.67,118.73,118.6,118.69,69322.0,117.5978,117.6572,117.5284,117.6176,69322.0
2025-04-01 12:00:00,118.68,118.83,118.63,118.83,57598.0,117.6077,117.7563,117.5581,117.7563,57598.0
2025-04-01 12:05:00,118.8,118.87,118.74,118.83,46824.0,117.7266,117.796,117.6671,117.7563,46824.0
2025-04-01 12:10:00,118.84,118.9,118.77,118.9,43174.0,117.7662,117.8257,117.6969,117.8257,43174.0
2025-04-01 12:15:00,118.89,118.96,118.85,118.93,35080.0,117.8158,117.8852,117.7762,117.8554,35080.0
2025-04-01 12:20:00,118.92,118.94,118.79,118.87,61029.0,117.8455,117.8653,117.7167,117.796,61029.0
2025-04-01 12:25:00,118.87,118.89,118.66,118.67,52658.0,117.796,117.8158,117.5879,117.5978,52658.0
2025-04-01 12:30:00,118.67,118.71,118.51,118.52,66256.0,117.5978,117.6374,117.4392,117.4491,66256.0
2025-04-01 12:35:00,118.52,118.57,118.46,118.57,63267.0,117.4491,117.4987,117.3897,117.4987,63267.0
2025-04-01 12:40:00,118.58,118.61,118.52,118.55,79307.0,117.5086,117.5383,117.4491,117.4789,79307.0
2025-04-01 12:45:00,118.56,118.61,118.51,118.61,48497.0,117.4888,117.5383,117.4392,117.5383,48497.0
2025-04-01 12:50:00,118.61,118.72,118.59,118.67,29656.0,117.5383,117.6473,117.5185,117.5978,29656.0
2025-04-01 12:55:00,118.67,118.78,118.64,118.7,43071.0,117.5978,117.7068,117.568,117.6275,43071.0
2025-04-01 13:00:00,118.71,118.77,118.62,118.67,48986.0,117.6374,117.6969,117.5482,117.5978,48986.0
2025-04-01 13:05:00,118.67,118.67,118.57,118.62,58324.0,117.5978,117.5978,117.4987,117.5482,58324.0
2025-04-01 13:10:00,118.63,118.64,118.5,118.58,54087.0,117.5581,117.568,117.4293,117.5086,54087.0
2025-04-01 13:15:00,118.57,118.59,118.39,118.39,62439.0,117.4987,117.5185,117.3203,117.3203,62439.0
2025-04-01 13:20:00,118.39,118.46,118.33,118.37,69435.0,117.3203,117.3897,117.2609,117.3005,69435.0
2025-04-01 13:25:00,118.37,118.37,118.21,118.25,55997.0,117.3005,117.3005,117.1419,117.1816,55997.0
2025-04-01 13:30:00,118.25,118.32,118.2,118.24,49887.0,117.1816,117.2509,117.132,117.1717,49887.0
2025-04-01 13:35:00,118.24,118.28,118.22,118.26,37651.0,117.1717,117.2113,117.1518,117.1915,37651.0
2025-04-01 13:40:00,118.25,118.38,118.25,118.28,50789.0,117.1816,117.3104,117.1816,117.2113,50789.0
2025-04-01 13:45:00,118.26,118.37,118.26,118.37,38346.0,117.1915,117.3005,117.1915,117.3005,38346.0
2025-04-01 13:50:00,118.36,118.42,118.3,118.35,55082.0,117.2906,117.35,117.2311,117.2807,55082.0
2025-04-01 13:55:00,118.37,118.46,118.27,118.41,115201.0,117.3005,117.3897,117.2014,117.3401,115201.0
2025-04-01 14:00:00,118.42,118.43,118.31,118.41,85647.0,117.35,117.3599,117.241,117.3401,85647.0
2025-04-01 14:05:00,118.42,118.53,118.39,118.51,56514.0,117.35,117.459,117.3203,117.4392,56514.0
2025-04-01 14:10:00,118.51,118.55,118.4,118.48,47492.0,117.4392,117.4789,117.3302,117.4095,47492.0
2025-04-01 14:15:00,118.47,118.5,118.37,118.41,45868.0,117.3996,117.4293,117.3005,117.3401,45868.0
2025-04-01 14:20:00,118.41,118.42,118.3,118.34,66683.0,117.3401,117.35,117.2311,117.2708,66683.0
2025-04-01 14:25:00,118.35,118.37,118.21,118.26,76565.0,117.2807,117.3005,117.1419,117.1915,76565.0
2025-04-01 14:30:00,118.25,118.3,118.16,118.17,64547.0,117.1816,117.2311,117.0924,117.1023,64547.0
2025-04-01 14:35:00,118.18,118.22,118.07,118.08,74783.0,117.1122,117.1518,117.0032,117.0131,74783.0
2025-04-01 14:40:00,118.09,118.19,118.09,118.17,60048.0,117.023,117.1221,117.023,117.1023,60048.0
2025-04-01 14:45:00,118.16,118.2,118.06,118.07,62302.0,117.0924,117.132,116.9933,117.0032,62302.0
2025-04-01 14:50:00,118.06,118.13,118.01,118.11,128250.0,116.9933,117.0627,116.9437,117.0428,128250.0
2025-04-01 14:55:00,118.11,118.25,118.1,118.21,74638.0,117.0428,117.1816,117.0329,117.1419,74638.0
2025-04-01 15:00:00,118.21,118.29,118.18,118.2,72096.0,117.1419,117.2212,117.1122,117.132,72096.0
2025-04-01 15:05:00,118.2,118.32,118.19,118.2,48426.0,117.132,117.2509,117.1221,117.132,48426.0
2025-04-01 15:10:00,118.19,118.24,118.15,118.23,67139.0,117.1221,117.1717,117.0825,117.1618,67139.0
2025-04-01 15:15:00,118.22,118.33,118.21,118.31,61231.0,117.1518,117.2609,117.1419,117.241,61231.0
2025-04-01 15:20:00,118.31,118.64,118.27,118.63,81118.0,117.241,117.568,117.2014,117.5581,81118.0
2025-04-01 15:25:00,118.61,118.64,118.53,118.55,65614.0,117.5383,117.568,117.459,117.4789,65614.0
2025-04-01 15:30:00,118.54,118.64,118.47,118.63,79696.0,117.469,117.568,117.3996,117.5581,79696.0
2025-04-01 15:35:00,118.62,118.73,118.55,118.66,90352.0,117.5482,117.6572,117.4789,117.5879,90352.0
2025-04-01 15:40:00,118.66,118.8,118.63,118.75,84649.0,117.5879,117.7266,117.5581,117.6771,84649.0
2025-04-01 15:45:00,118.74,118.94,118.69,118.93,146058.0,117.6671,117.8653,117.6176,117.8554,146058.0
2025-04-01 15:50:00,118.94,119.0,118.78,118.97,313392.0,117.8653,117.9248,117.7068,117.8951,313392.0
2025-04-01 15:55:00,118.97,119.06,118.78,119.04,540233.0,117.8951,117.9843,117.7068,117.9644,540233.0
2025-04-02 09:30:00,118.39,118.81,118.1,118.26,281488.0,117.3203,117.7365,117.0329,117.1915,281488.0
2025-04-02 09:35:00,118.24,118.5,117.96,118.4,128981.0,117.1717,117.4293,116.8942,117.3302,128981.0
2025-04-02 09:40:00,118.39,118.44,118.06,118.3,96205.0,117.3203,117.3699,116.9933,117.2311,96205.0
2025-04-02 09:45:00,118.3,118.3,117.92,118.06,140904.0,117.2311,117.2311,116.8546,116.9933,140904.0
2025-04-02 09:50:00,118.03,118.13,117.66,117.67,152997.0,116.9636,117.0627,116.5969,116.6068,152997.0
2025-04-02 09:55:00,117.71,118.06,117.67,118.0,92352.0,116.6465,116.9933,116.6068,116.9338,92352.0
2025-04-02 10:00:00,118.01,118.25,117.95,118.05,109317.0,116.9437,117.1816,116.8843,116.9834,109317.0
2025-04-02 10:05:00,118.05,118.35,118.03,118.21,125595.0,116.9834,117.2807,116.9636,117.1419,125595.0
2025-04-02 10:10:00,118.2,118.44,118.15,118.33,75950.0,117.132,117.3699,117.0825,117.2609,75950.0
2025-04-02 10:15:00,118.34,118.49,118.33,118.49,91272.0,117.2708,117.4194,117.2609,117.4194,91272.0
2025-04-02 10:20:00,118.5,118.56,118.19,118.22,84895.0,117.4293,117.4888,117.1221,117.1518,84895.0
2025-04-02 10:25:00,118.22,118.45,118.17,118.38,58674.0,117.1518,117.3798,117.1023,117.3104,58674.0
2025-04-02 10:30:00,118.35,118.51,118.23,118.49,64010.0,117.2807,117.4392,117.1618,117.4194,64010.0
2025-04-02 10:35:00,118.48,118.52,118.28,118.47,96705.0,117.4095,117.4491,117.2113,117.3996,96705.0
2025-04-02 10:40:00,118.44,118.44,118.22,118.24,95189.0,117.3699,117.3699,117.1518,117.1717,95189.0
2025-04-02 10:45:00,118.23,118.39,118.18,118.36,77711.0,117.1618,117.3203,117.1122,117.2906,77711.0
2025-04-02 10:50:00,118.36,118.48,118.31,118.39,48399.0,117.2906,117.4095,117.241,117.3203,48399.0
2025-04-02 10:55:00,118.4,118.55,118.38,118.48,76167.0,117.3302,117.4789,117.3104,117.4095,76167.0
2025-04-02 11:00:00,118.47,118.55,118.35,118.5,54848.0,117.3996,117.4789,117.2807,117.4293,54848.0
2025-04-02 11:05:00,118.51,118.52,118.32,118.37,44755.0,117.4392,117.4491,117.2509,117.3005,44755.0
2025-04-02 11:10:00,118.37,118.53,118.36,118.37,46381.0,117.3005,117.459,117.2906,117.3005,46381.0
2025-04-02 11:15:00,118.4,118.41,118.31,118.37,79204.0,117.3302,117.3401,117.241,117.3005,79204.0
2025-04-02 11:20:00,118.37,118.57,118.36,118.47,105615.0,117.3005,117.4987,117.2906,117.3996,105615.0
2025-04-02 11:25:00,118.48,118.56,118.43,118.51,90897.0,117.4095,117.4888,117.3599,117.4392,90897.0
2025-04-02 11:30:00,118.5,118.56,118.41,118.53,102964.0,117.4293,117.4888,117.3401,117.459,102964.0
2025-04-02 11:35:00,118.53,118.57,118.45,118.46,58019.0,117.459,117.4987,117.3798,117.3897,58019.0
2025-04-02 11:40:00,118.46,118.48,118.3,118.35,101281.0,117.3897,117.4095,117.2311,117.2807,101281.0
2025-04-02 11:45:00,118.36,118.42,118.2,118.27,104717.0,117.2906,117.35,117.132,117.2014,104717.0
2025-04-02 11:50:00,118.27,118.29,118.1,118.13,74967.0,117.2014,117.2212,117.0329,117.0627,74967.0
2025-04-02 11:55:00,118.13,118.22,118.07,118.09,94356.0,117.0627,117.1518,117.0032,117.023,94356.0
2025-04-02 12:00:00,118.09,118.24,118.08,118.2,68950.0,117.023,117.1717,117.0131,117.132,68950.0
2025-04-02 12:05:00,118.21,118.25,118.07,118.15,71879.0,117.1419,117.1816,117.0032,117.0825,71879.0
2025-04-02 12:10:00,118.14,118.36,118.13,118.32,50504.0,117.0726,117.2906,117.0627,117.2509,50504.0
2025-04-02 12:15:00,118.33,118.35,118.18,118.19,52443.0,117.2609,117.2807,117.1122,117.1221,52443.0
2025-04-02 12:20:00,118.19,118.31,118.15,118.25,65955.0,117.1221,117.241,117.0825,117.1816,65955.0
2025-04-02 12:25:00,118.24,118.26,118.16,118.21,49197.0,117.1717,117.1915,117.0924,117.1419,49197.0
2025-04-02 12:30:00,118.22,118.28,118.16,118.18,53180.0,117.1518,117.2113,117.0924,117.1122,53180.0
2025-04-02 12:35:00,118.17,118.23,118.06,118.17,84788.0,117.1023,117.1618,116.9933,117.1023,84788.0
2025-04-02 12:40:00,118.18,118.25,118.16,118.24,37823.0,117.1122,117.1816,117.0924,117.1717,37823.0
2025-04-02 12:45:00,118.26,118.48,118.26,118.45,57021.0,117.1915,117.4095,117.1915,117.3798,57021.0
2025-04-02 12:50:00,118.46,118.57,118.4,118.49,92757.0,117.3897,117.4987,117.3302,117.4194,92757.0
2025-04-02 12:55:00,118.49,118.5,118.33,118.39,118950.0,117.4194,117.4293,117.2609,117.3203,118950.0
2025-04-02 13:00:00,118.4,118.41,118.28,118.33,44753.0,117.3302,117.3401,117.2113,117.2609,44753.0
2025-04-02 13:05:00,118.33,118.48,118.28,118.45,42825.0,117.2609,117.4095,117.2113,117.3798,42825.0
2025-04-02 13:10:00,118.44,118.51,118.41,118.5,77722.0,117.3699,117.4392,117.3401,117.4293,77722.0
2025-04-02 13:15:00,118.5,118.53,118.4,118.48,96158.0,117.4293,117.459,117.3302,117.4095,96158.0
2025-04-02 13:20:00,118.48,118.58,118.45,118.55,48443.0,117.4095,117.5086,117.3798,117.4789,48443.0
2025-04-02 13:25:00,118.55,118.65,118.54,118.61,53071.0,117.4789,117.578,117.469,117.5383,53071.0
2025-04-02 13:30:00,118.6,118.62,118.51,118.52,42760.0,117.5284,117.5482,117.4392,117.4491,42760.0
2025-04-02 13:35:00,118.52,118.52,118.43,118.49,81976.0,117.4491,117.4491,117.3599,117.4194,81976.0
2025-04-02 13:40:00,118.49,118.49,118.33,118.36,55228.0,117.4194,117.4194,117.2609,117.2906,55228.0
2025-04-02 13:45:00,118.37,118.41,118.3,118.39,76045.0,117.3005,117.3401,117.2311,117.3203,76045.0
2025-04-02 13:50:00,118.39,118.41,118.29,118.34,76572.0,117.3203,117.3401,117.2212,117.2708,76572.0
2025-04-02 13:55:00,118.35,118.49,118.31,118.49,39748.0,117.2807,117.4194,117.241,117.4194,39748.0
2025-04-02 14:00:00,118.49,118.6,118.41,118.51,80749.0,117.4194,117.5284,117.3401,117.4392,80749.0
2025-04-02 14:05:00,118.5,118.58,118.45,118.51,50887.0,117.4293,117.5086,117.3798,117.4392,50887.0
2025-04-02 14:10:00,118.52,118.64,118.49,118.57,56094.0,117.4491,117.568,117.4194,117.4987,56094.0
2025-04-02 14:15:00,118.57,118.58,118.42,118.48,54691.0,117.4987,117.5086,117.35,117.4095,54691.0
2025-04-02 14:20:00,118.48,118.52,118.32,118.42,53358.0,117.4095,117.4491,117.2509,117.35,53358.0
2025-04-02 14:25:00,118.42,118.44,118.26,118.3,76778.0,117.35,117.3699,117.1915,117.2311,76778.0
2025-04-02 14:30:00,118.3,118.44,118.28,118.36,57424.0,117.2311,117.3699,117.2113,117.2906,57424.0
2025-04-02 14:35:00,118.36,118.47,118.32,118.45,54270.0,117.2906,117.3996,117.2509,117.3798,54270.0
2025-04-02 14:40:00,118.47,118.6,118.46,118.58,56855.0,117.3996,117.5284,117.3897,117.5086,56855.0
2025-04-02 14:45:00,118.58,118.61,118.46,118.54,53236.0,117.5086,117.5383,117.3897,117.469,53236.0
2025-04-02 14:50:00,118.54,118.55,118.4,118.46,50631.0,117.469,117.4789,117.3302,117.3897,50631.0
2025-04-02 14:55:00,118.44,118.44,118.23,118.23,56610.0,117.3699,117.3699,117.1618,117.1618,56610.0
2025-04-02 15:00:00,118.23,118.48,118.23,118.44,67952.0,117.1618,117.4095,117.1618,117.3699,67952.0
2025-04-02 15:05:00,118.44,118.51,118.41,118.43,49376.0,117.3699,117.4392,117.3401,117.3599,49376.0
2025-04-02 15:10:00,118.43,118.44,118.37,118.4,67596.0,117.3599,117.3699,117.3005,117.3302,67596.0
2025-04-02 15:15:00,118.4,118.44,118.33,118.41,61247.0,117.3302,117.3699,117.2609,117.3401,61247.0
2025-04-02 15:20:00,118.42,118.49,118.39,118.39,60819.0,117.35,117.4194,117.3203,117.3203,60819.0
2025-04-02 15:25:00,118.39,118.4,118.3,118.37,77664.0,117.3203,117.3302,117.2311,117.3005,77664.0
2025-04-02 15:30:00,118.34,118.51,118.32,118.48,82240.0,117.2708,117.4392,117.2509,117.4095,82240.0
2025-04-02 15:35:00,118.48,118.55,118.39,118.48,95161.0,117.4095,117.4789,117.3203,117.4095,95161.0
2025-04-02 15:40:00,118.48,118.64,118.47,118.59,79599.0,117.4095,117.568,117.3996,117.5185,79599.0
2025-04-02 15:45:00,118.59,118.69,118.56,118.63,114075.0,117.5185,117.6176,117.4888,117.5581,114075.0
2025-04-02 15:50:00,118.63,118.76,118.53,118.68,171103.0,117.5581,117.687,117.459,117.6077,171103.0
2025-04-02 15:55:00,118.67,118.84,118.6,118.65,677671.0,117.5978,117.7662,117.5284,117.578,677671.0
2025-04-03 09:30:00,114.37,115.45,114.37,114.46,535638.0,113.3366,114.4069,113.3366,113.4258,535638.0
2025-04-03 09:35:00,114.48,115.11,114.46,114.99,520095.0,113.4456,114.0699,113.4258,113.951,520095.0
2025-04-03 09:40:00,115.0,115.27,114.86,115.16,366306.0,113.9609,114.2285,113.8222,114.1195,366306.0
2025-04-03 09:45:00,115.15,115.41,115.04,115.04,342588.0,114.1096,114.3672,114.0006,114.0006,342588.0
2025-04-03 09:50:00,115.02,115.12,114.25,114.3,201272.0,113.9808,114.0799,113.2177,113.2673,201272.0
2025-04-03 09:55:00,114.3,114.43,113.9,114.03,308314.0,113.2673,113.3961,112.8709,112.9997,308314.0
2025-04-03 10:00:00,114.03,114.1,113.52,113.53,362323.0,112.9997,113.0691,112.4943,112.5042,362323.0
2025-04-03 10:05:00,113.56,113.88,113.4,113.87,278843.0,112.5339,112.8511,112.3754,112.8411,278843.0
2025-04-03 10:10:00,113.87,114.18,113.8,114.17,254630.0,112.8411,113.1483,112.7718,113.1384,254630.0
2025-04-03 10:15:00,114.15,114.46,114.07,114.22,193542.0,113.1186,113.4258,113.0393,113.188,193542.0
2025-04-03 10:20:00,114.23,114.36,114.02,114.19,169483.0,113.1979,113.3267,112.9898,113.1583,169483.0
2025-04-03 10:25:00,114.2,114.5,114.1,114.31,152898.0,113.1682,113.4655,113.0691,113.2772,152898.0
2025-04-03 10:30:00,114.29,114.45,114.02,114.04,152917.0,113.2574,113.4159,112.9898,113.0096,152917.0
2025-04-03 10:35:00,114.02,114.34,114.0,114.27,153112.0,112.9898,113.3069,112.97,113.2375,153112.0
2025-04-03 10:40:00,114.27,114.44,114.17,114.34,130285.0,113.2375,113.406,113.1384,113.3069,130285.0
2025-04-03 10:45:00,114.34,114.4,114.15,114.3,142946.0,113.3069,113.3664,113.1186,113.2673,142946.0
2025-04-03 10:50:00,114.3,114.39,114.07,114.29,83578.0,113.2673,113.3564,113.0393,113.2574,83578.0
2025-04-03 10:55:00,114.28,114.32,113.94,113.97,170192.0,113.2474,113.2871,112.9105,112.9402,170192.0
2025-04-03 11:00:00,113.98,114.14,113.9,113.97,121750.0,112.9502,113.1087,112.8709,112.9402,121750.0
2025-04-03 11:05:00,113.95,114.11,113.81,113.97,118018.0,112.9204,113.079,112.7817,112.9402,118018.0
2025-04-03 11:10:00,113.95,114.15,113.78,113.98,133216.0,112.9204,113.1186,112.752,112.9502,133216.0
2025-04-03 11:15:00,113.97,114.01,113.8,113.93,145605.0,112.9402,112.9799,112.7718,112.9006,145605.0
2025-04-03 11:20:00,113.93,114.01,113.81,113.9,136407.0,112.9006,112.9799,112.7817,112.8709,136407.0
2025-04-03 11:25:00,113.91,114.13,113.84,113.94,124410.0,112.8808,113.0988,112.8114,112.9105,124410.0
2025-04-03 11:30:00,113.95,114.13,113.83,114.08,190173.0,112.9204,113.0988,112.8015,113.0493,190173.0
2025-04-03 11:35:00,114.09,114.13,113.83,113.88,83148.0,113.0592,113.0988,112.8015,112.8511,83148.0
2025-04-03 11:40:00,113.88,114.14,113.74,114.13,176958.0,112.8511,113.1087,112.7123,113.0988,176958.0
2025-04-03 11:45:00,114.13,114.18,113.8,113.97,121409.0,113.0988,113.1483,112.7718,112.9402,121409.0
2025-04-03 11:50:00,113.98,114.01,113.75,113.89,73993.0,112.9502,112.9799,112.7222,112.861,73993.0
2025-04-03 11:55:00,113.88,113.96,113.76,113.87,119122.0,112.8511,112.9303,112.7321,112.8411,119122.0
2025-04-03 12:00:00,113.89,114.08,113.79,113.85,141938.0,112.861,113.0493,112.7619,112.8213,141938.0
2025-04-03 12:05:00,113.86,114.0,113.82,113.84,113016.0,112.8312,112.97,112.7916,112.8114,113016.0
2025-04-03 12:10:00,113.86,114.07,113.77,113.89,226495.0,112.8312,113.0393,112.7421,112.861,226495.0
2025-04-03 12:15:00,113.89,113.98,113.63,113.95,112551.0,112.861,112.9502,112.6033,112.9204,112551.0
2025-04-03 12:20:00,113.95,114.0,113.8,113.91,76975.0,112.9204,112.97,112.7718,112.8808,76975.0
2025-04-03 12:25:00,113.91,113.91,113.66,113.89,156940.0,112.8808,112.8808,112.633,112.861,156940.0
2025-04-03 12:30:00,113.9,114.0,113.53,113.56,81487.0,112.8709,112.97,112.5042,112.5339,81487.0
2025-04-03 12:35:00,113.57,113.61,113.41,113.47,113039.0,112.5439,112.5835,112.3853,112.4448,113039.0
2025-04-03 12:40:00,113.49,113.77,113.49,113.62,75780.0,112.4646,112.7421,112.4646,112.5934,75780.0
2025-04-03 12:45:00,113.62,113.71,113.52,113.71,70294.0,112.5934,112.6826,112.4943,112.6826,70294.0
2025-04-03 12:50:00,113.71,113.71,113.51,113.62,64058.0,112.6826,112.6826,112.4844,112.5934,64058.0
2025-04-03 12:55:00,113.62,113.71,113.48,113.64,69504.0,112.5934,112.6826,112.4547,112.6132,69504.0
2025-04-03 13:00:00,113.65,113.7,113.43,113.58,108947.0,112.6231,112.6727,112.4051,112.5538,108947.0
2025-04-03 13:05:00,113.57,113.72,113.51,113.51,65358.0,112.5439,112.6925,112.4844,112.4844,65358.0
2025-04-03 13:10:00,113.5,113.62,113.46,113.58,94690.0,112.4745,112.5934,112.4349,112.5538,94690.0
2025-04-03 13:15:00,113.57,113.61,113.49,113.54,85793.0,112.5439,112.5835,112.4646,112.5141,85793.0
2025-04-03 13:20:00,113.54,113.57,113.42,113.54,87602.0,112.5141,112.5439,112.3952,112.5141,87602.0
2025-04-03 13:25:00,113.55,113.68,113.51,113.58,108260.0,112.524,112.6529,112.4844,112.5538,108260.0
2025-04-03 13:30:00,113.59,113.78,113.55,113.75,83989.0,112.5637,112.752,112.524,112.7222,83989.0
2025-04-03 13:35:00,113.74,114.04,113.72,113.94,100877.0,112.7123,113.0096,112.6925,112.9105,100877.0
2025-04-03 13:40:00,113.96,114.07,113.86,113.91,63155.0,112.9303,113.0393,112.8312,112.8808,63155.0
2025-04-03 13:45:00,113.92,114.04,113.87,114.04,62610.0,112.8907,113.0096,112.8411,113.0096,62610.0
2025-04-03 13:50:00,114.04,114.04,113.85,113.93,80966.0,113.0096,113.0096,112.8213,112.9006,80966.0
2025-04-03 13:55:00,113.94,113.94,113.78,113.81,94658.0,112.9105,112.9105,112.752,112.7817,94658.0
2025-04-03 14:00:00,113.81,113.87,113.62,113.63,107003.0,112.7817,112.8411,112.5934,112.6033,107003.0
2025-04-03 14:05:00,113.64,113.66,113.41,113.49,138501.0,112.6132,112.633,112.3853,112.4646,138501.0
2025-04-03 14:10:00,113.5,113.55,113.37,113.4,100605.0,112.4745,112.524,112.3457,112.3754,100605.0
2025-04-03 14:15:00,113.41,113.41,113.09,113.16,96284.0,112.3853,112.3853,112.0682,112.1376,96284.0
2025-04-03 14:20:00,113.16,113.39,113.11,113.21,163894.0,112.1376,112.3655,112.088,112.1871,163894.0
2025-04-03 14:25:00,113.21,113.35,113.19,113.26,105992.0,112.1871,112.3258,112.1673,112.2367,105992.0
2025-04-03 14:30:00,113.27,113.37,113.09,113.34,149835.0,112.2466,112.3457,112.0682,112.3159,149835.0
2025-04-03 14:35:00,113.35,113.47,113.24,113.33,102003.0,112.3258,112.4448,112.2168,112.306,102003.0
2025-04-03 14:40:00,113.33,113.48,113.26,113.34,88998.0,112.306,112.4547,112.2367,112.3159,88998.0
2025-04-03 14:45:00,113.35,113.42,113.28,113.41,108924.0,112.3258,112.3952,112.2565,112.3853,108924.0
2025-04-03 14:50:00,113.41,113.42,113.12,113.15,118542.0,112.3853,112.3952,112.0979,112.1277,118542.0
2025-04-03 14:55:00,113.13,113.24,113.03,113.16,194680.0,112.1078,112.2168,112.0087,112.1376,194680.0
2025-04-03 15:00:00,113.16,113.42,113.15,113.27,106845.0,112.1376,112.3952,112.1277,112.2466,106845.0
2025-04-03 15:05:00,113.26,113.46,113.23,113.42,86761.0,112.2367,112.4349,112.2069,112.3952,86761.0
2025-04-03 15:10:00,113.43,113.48,113.25,113.25,82865.0,112.4051,112.4547,112.2268,112.2268,82865.0
2025-04-03 15:15:00,113.25,113.3,113.07,113.22,109959.0,112.2268,112.2763,112.0484,112.197,109959.0
2025-04-03 15:20:00,113.23,113.27,112.97,113.17,121283.0,112.2069,112.2466,111.9493,112.1475,121283.0
2025-04-03 15:25:00,113.17,113.29,113.08,113.19,113728.0,112.1475,112.2664,112.0583,112.1673,113728.0
2025-04-03 15:30:00,113.19,113.25,112.92,112.97,156819.0,112.1673,112.2268,111.8997,111.9493,156819.0
2025-04-03 15:35:00,112.96,113.17,112.83,112.99,295247.0,111.9394,112.1475,111.8105,111.9691,295247.0
2025-04-03 15:40:00,112.99,113.04,112.72,112.78,227060.0,111.9691,112.0186,111.7015,111.761,227060.0
2025-04-03 15:45:00,112.78,112.82,112.57,112.62,275285.0,111.761,111.8006,111.5529,111.6024,275285.0
2025-04-03 15:50:00,112.62,112.74,112.23,112.37,387357.0,111.6024,111.7214,111.216,111.3547,387357.0
2025-04-03 15:55:00,112.38,112.54,112.26,112.4,1037672.0,111.3646,111.5232,111.2457,111.3844,1037672.0
2025-04-04 09:30:00,109.87,110.83,109.36,109.45,1157382.0,108.8773,109.8286,108.3719,108.4611,1157382.0
2025-04-04 09:35:00,109.46,109.66,108.31,108.62,603870.0,108.471,108.6692,107.3314,107.6386,603870.0
2025-04-04 09:40:00,108.64,108.77,108.08,108.57,476619.0,107.6584,107.7872,107.1035,107.589,476619.0
2025-04-04 09:45:00,108.58,108.93,108.42,108.5,364998.0,107.5989,107.9458,107.4404,107.5197,364998.0
2025-04-04 09:50:00,108.48,108.59,107.95,108.24,402971.0,107.4998,107.6089,106.9746,107.262,402971.0
2025-04-04 09:55:00,108.24,108.93,108.11,108.57,352256.0,107.262,107.9458,107.1332,107.589,352256.0
2025-04-04 10:00:00,108.58,108.66,108.16,108.24,431158.0,107.5989,107.6782,107.1827,107.262,431158.0
2025-04-04 10:05:00,108.25,108.42,107.97,108.33,320257.0,107.2719,107.4404,106.9945,107.3512,320257.0
2025-04-04 10:10:00,108.35,108.39,107.99,108.05,360937.0,107.371,107.4107,107.0143,107.0737,360937.0
2025-04-04 10:15:00,108.01,108.02,107.7,107.84,242112.0,107.0341,107.044,106.7269,106.8656,242112.0
2025-04-04 10:20:00,107.82,107.91,107.59,107.73,184144.0,106.8458,106.935,106.6179,106.7566,184144.0
2025-04-04 10:25:00,107.75,107.75,107.34,107.35,215118.0,106.7764,106.7764,106.3701,106.3801,215118.0
2025-04-04 10:30:00,107.34,107.68,107.13,107.2,227598.0,106.3701,106.7071,106.162,106.2314,227598.0
2025-04-04 10:35:00,107.22,107.26,106.66,106.71,345811.0,106.2512,106.2909,105.6963,105.7458,345811.0
2025-04-04 10:40:00,106.69,106.89,106.57,106.57,256257.0,105.726,105.9242,105.6071,105.6071,256257.0
2025-04-04 10:45:00,106.57,106.61,106.1,106.29,270248.0,105.6071,105.6467,105.1414,105.3296,270248.0
2025-04-04 10:50:00,106.3,107.1,106.12,106.9,530471.0,105.3395,106.1323,105.1612,105.9341,530471.0
2025-04-04 10:55:00,106.93,107.04,106.72,106.85,384627.0,105.9639,106.0729,105.7558,105.8846,384627.0
2025-04-04 11:00:00,106.85,108.17,106.8,108.12,501517.0,105.8846,107.1926,105.835,107.1431,501517.0
2025-04-04 11:05:00,108.15,108.2,107.34,107.79,218935.0,107.1728,107.2224,106.3701,106.8161,218935.0
2025-04-04 11:10:00,107.79,108.45,107.67,108.07,280934.0,106.8161,107.4701,106.6972,107.0936,280934.0
2025-04-04 11:15:00,108.04,108.14,107.5,107.51,201518.0,107.0638,107.1629,106.5287,106.5386,201518.0
2025-04-04 11:20:00,107.5,107.8,107.33,107.47,158182.0,106.5287,106.826,106.3602,106.499,158182.0
2025-04-04 11:25:00,107.44,107.44,106.68,106.74,214964.0,106.4692,106.4692,105.7161,105.7756,214964.0
2025-04-04 11:30:00,106.75,107.01,106.6,106.7,153992.0,105.7855,106.0431,105.6368,105.7359,153992.0
2025-04-04 11:35:00,106.7,106.76,106.24,106.35,198483.0,105.7359,105.7954,105.2801,105.3891,198483.0
2025-04-04 11:40:00,106.36,106.69,106.24,106.58,186738.0,105.399,105.726,105.2801,105.617,186738.0
2025-04-04 11:45:00,106.57,106.91,106.4,106.81,166942.0,105.6071,105.944,105.4386,105.8449,166942.0
2025-04-04 11:50:00,106.81,107.02,106.49,106.59,215798.0,105.8449,106.053,105.5278,105.6269,215798.0
2025-04-04 11:55:00,106.62,106.72,106.4,106.59,175708.0,105.6567,105.7558,105.4386,105.6269,175708.0
2025-04-04 12:00:00,106.59,106.75,106.53,106.6,174810.0,105.6269,105.7855,105.5675,105.6368,174810.0
2025-04-04 12:05:00,106.6,107.0,106.5,106.55,148788.0,105.6368,106.0332,105.5377,105.5873,148788.0
2025-04-04 12:10:00,106.55,106.94,106.53,106.79,121817.0,105.5873,105.9738,105.5675,105.8251,121817.0
2025-04-04 12:15:00,106.81,106.91,105.96,105.98,222101.0,105.8449,105.944,105.0026,105.0224,222101.0
2025-04-04 12:20:00,105.99,106.02,105.7,105.85,183498.0,105.0323,105.0621,104.745,104.8936,183498.0
2025-04-04 12:25:00,105.86,105.87,105.66,105.71,212938.0,104.9035,104.9134,104.7053,104.7549,212938.0
2025-04-04 12:30:00,105.71,105.98,105.64,105.92,99962.0,104.7549,105.0224,104.6855,104.963,99962.0
2025-04-04 12:35:00,105.92,106.33,105.89,106.21,167069.0,104.963,105.3693,104.9332,105.2504,167069.0
2025-04-04 12:40:00,106.21,106.45,106.05,106.08,103470.0,105.2504,105.4882,105.0918,105.1215,103470.0
2025-04-04 12:45:00,106.07,106.14,105.95,106.06,98422.0,105.1116,105.181,104.9927,105.1017,98422.0
2025-04-04 12:50:00,106.05,106.36,106.0,106.25,110431.0,105.0918,105.399,105.0423,105.29,110431.0
2025-04-04 12:55:00,106.24,106.45,106.19,106.25,92370.0,105.2801,105.4882,105.2305,105.29,92370.0
2025-04-04 13:00:00,106.25,106.55,106.17,106.34,88609.0,105.29,105.5873,105.2107,105.3792,88609.0
2025-04-04 13:05:00,106.35,106.45,106.03,106.05,98316.0,105.3891,105.4882,105.072,105.0918,98316.0
2025-04-04 13:10:00,106.08,106.09,105.46,105.52,208518.0,105.1215,105.1314,104.5071,104.5666,208518.0
2025-04-04 13:15:00,105.52,105.54,105.31,105.43,152803.0,104.5666,104.5864,104.3585,104.4774,152803.0
2025-04-04 13:20:00,105.41,105.6,105.38,105.58,174999.0,104.4576,104.6459,104.4279,104.6261,174999.0
2025-04-04 13:25:00,105.61,105.74,105.52,105.69,114385.0,104.6558,104.7846,104.5666,104.7351,114385.0
2025-04-04 13:30:00,105.68,106.1,105.54,106.08,140381.0,104.7251,105.1414,104.5864,105.1215,140381.0
2025-04-04 13:35:00,106.09,106.46,106.06,106.19,149112.0,105.1314,105.4981,105.1017,105.2305,149112.0
2025-04-04 13:40:00,106.15,106.43,106.07,106.08,67187.0,105.1909,105.4684,105.1116,105.1215,67187.0
2025-04-04 13:45:00,106.1,106.63,106.09,106.54,87709.0,105.1414,105.6666,105.1314,105.5774,87709.0
2025-04-04 13:50:00,106.53,106.55,106.15,106.35,77180.0,105.5675,105.5873,105.1909,105.3891,77180.0
2025-04-04 13:55:00,106.34,106.35,106.1,106.22,103279.0,105.3792,105.3891,105.1414,105.2603,103279.0
2025-04-04 14:00:00,106.25,106.47,106.12,106.3,121199.0,105.29,105.508,105.1612,105.3395,121199.0
2025-04-04 14:05:00,106.3,106.35,105.88,105.99,174772.0,105.3395,105.3891,104.9233,105.0323,174772.0
2025-04-04 14:10:00,105.99,106.0,105.59,105.64,149334.0,105.0323,105.0423,104.636,104.6855,149334.0
2025-04-04 14:15:00,105.64,105.66,105.28,105.36,155403.0,104.6855,104.7053,104.3288,104.408,155403.0
2025-04-04 14:20:00,105.37,105.38,105.18,105.2,140074.0,104.4179,104.4279,104.2297,104.2495,140074.0
2025-04-04 14:25:00,105.18,105.25,104.96,105.15,238209.0,104.2297,104.299,104.0117,104.1999,238209.0
2025-04-04 14:30:00,105.14,105.27,104.98,105.13,167294.0,104.19,104.3189,104.0315,104.1801,167294.0
2025-04-04 14:35:00,105.14,105.33,104.85,104.86,158812.0,104.19,104.3783,103.9026,103.9126,158812.0
2025-04-04 14:40:00,104.86,105.0,104.52,104.59,160820.0,103.9126,104.0513,103.5756,103.645,160820.0
2025-04-04 14:45:00,104.58,105.12,104.57,105.09,157951.0,103.6351,104.1702,103.6252,104.1405,157951.0
2025-04-04 14:50:00,105.09,105.19,104.94,105.1,163742.0,104.1405,104.2396,103.9918,104.1504,163742.0
2025-04-04 14:55:00,105.09,105.19,105.0,105.1,110415.0,104.1405,104.2396,104.0513,104.1504,110415.0
2025-04-04 15:00:00,105.09,105.2,104.82,105.02,119745.0,104.1405,104.2495,103.8729,104.0711,119745.0
2025-04-04 15:05:00,105.01,105.18,104.82,105.08,83079.0,104.0612,104.2297,103.8729,104.1306,83079.0
2025-04-04 15:10:00,105.07,105.33,105.02,105.23,154355.0,104.1207,104.3783,104.0711,104.2792,154355.0
2025-04-04 15:15:00,105.21,105.41,105.03,105.04,183050.0,104.2594,104.4576,104.081,104.0909,183050.0
2025-04-04 15:20:00,105.04,105.64,105.03,105.64,134281.0,104.0909,104.6855,104.081,104.6855,134281.0
2025-04-04 15:25:00,105.64,105.77,105.13,105.19,233062.0,104.6855,104.8143,104.1801,104.2396,233062.0
2025-04-04 15:30:00,105.17,105.58,105.13,105.57,322052.0,104.2198,104.6261,104.1801,104.6161,322052.0
2025-04-04 15:35:00,105.57,105.67,105.02,105.05,229712.0,104.6161,104.7152,104.0711,104.1008,229712.0
2025-04-04 15:40:00,105.06,105.14,104.82,104.86,270425.0,104.1107,104.19,103.8729,103.9126,270425.0
2025-04-04 15:45:00,104.85,105.24,104.7,104.73,382538.0,103.9026,104.2891,103.754,103.7837,382538.0
2025-04-04 15:50:00,104.73,104.73,103.83,103.84,563275.0,103.7837,103.7837,102.8919,102.9018,563275.0
2025-04-04 15:55:00,103.85,104.44,103.83,104.33,1172683.0,102.9117,103.4964,102.8919,103.3873,1172683.0
2025-04-07 09:30:00,100.39,100.69,99.32,100.21,1361360.0,99.4829,99.7802,98.4226,99.3046,1361360.0
2025-04-07 09:35:00,100.21,100.43,99.42,99.64,450405.0,99.3046,99.5226,98.5217,98.7397,450405.0
2025-04-07 09:40:00,99.64,99.75,98.46,98.9,642119.0,98.7397,98.8487,97.5704,98.0064,642119.0
2025-04-07 09:45:00,98.92,100.03,98.57,99.78,395362.0,98.0262,99.1262,97.6794,98.8785,395362.0
2025-04-07 09:50:00,99.8,100.76,99.76,100.71,449947.0,98.8983,99.8496,98.8586,99.8001,449947.0
2025-04-07 09:55:00,100.71,101.47,100.47,101.32,395619.0,99.8001,100.5532,99.5622,100.4045,395619.0
2025-04-07 10:00:00,101.3,101.77,100.93,101.32,496880.0,100.3847,100.8505,100.0181,100.4045,496880.0
2025-04-07 10:05:00,101.31,101.65,100.79,101.08,527883.0,100.3946,100.7316,99.8793,100.1667,527883.0
2025-04-07 10:10:00,101.09,104.96,101.08,104.52,1328026.0,100.1766,104.0117,100.1667,103.5756,1328026.0
2025-04-07 10:15:00,104.5,105.8,104.08,104.21,766440.0,103.5558,104.8441,103.1396,103.2684,766440.0
2025-04-07 10:20:00,104.17,104.21,101.21,101.36,585816.0,103.2288,103.2684,100.2955,100.4442,585816.0
2025-04-07 10:25:00,101.39,102.03,101.04,101.3,260372.0,100.4739,101.1081,100.1271,100.3847,260372.0
2025-04-07 10:30:00,101.33,102.7,101.09,101.57,381735.0,100.4145,101.7721,100.1766,100.6523,381735.0
2025-04-07 10:35:00,101.61,101.76,100.9,101.01,288349.0,100.6919,100.8406,99.9883,100.0973,288349.0
2025-04-07 10:40:00,101.01,101.65,100.91,101.56,252980.0,100.0973,100.7316,99.9982,100.6424,252980.0
2025-04-07 10:45:00,101.54,102.08,101.43,101.81,272024.0,100.6226,101.1577,100.5135,100.8901,272024.0
2025-04-07 10:50:00,101.87,103.04,101.65,102.93,211215.0,100.9496,102.109,100.7316,102.0,211215.0
2025-04-07 10:55:00,102.9,102.95,102.14,102.26,146574.0,101.9703,102.0198,101.2171,101.336,146574.0
2025-04-07 11:00:00,102.25,103.16,102.1,102.87,218450.0,101.3261,102.2279,101.1775,101.9405,218450.0
2025-04-07 11:05:00,102.83,102.93,101.76,101.79,194001.0,101.9009,102.0,100.8406,100.8703,194001.0
2025-04-07 11:10:00,101.8,101.93,100.37,100.49,298740.0,100.8802,101.009,99.4631,99.582,298740.0
2025-04-07 11:15:00,100.48,101.26,99.94,101.09,662981.0,99.5721,100.3451,99.037,100.1766,662981.0
2025-04-07 11:20:00,101.06,101.66,100.33,100.36,186605.0,100.1469,100.7415,99.4235,99.4532,186605.0
2025-04-07 11:25:00,100.37,100.88,100.3,100.68,225535.0,99.4631,99.9685,99.3938,99.7703,225535.0
2025-04-07 11:30:00,100.7,101.6,100.7,101.5,174771.0,99.7901,100.682,99.7901,100.5829,174771.0
2025-04-07 11:35:00,101.52,102.17,101.5,102.01,248338.0,100.6027,101.2469,100.5829,101.0883,248338.0
2025-04-07 11:40:00,102.0,102.68,101.98,102.62,177857.0,101.0784,101.7523,101.0586,101.6928,177857.0
2025-04-07 11:45:00,102.68,102.68,102.0,102.12,114946.0,101.7523,101.7523,101.0784,101.1973,114946.0
2025-04-07 11:50:00,102.19,102.48,101.5,101.57,128201.0,101.2667,101.5541,100.5829,100.6523,128201.0
2025-04-07 11:55:00,101.58,101.81,101.42,101.44,140329.0,100.6622,100.8901,100.5036,100.5235,140329.0
2025-04-07 12:00:00,101.43,101.52,101.05,101.2,121504.0,100.5135,100.6027,100.137,100.2856,121504.0
2025-04-07 12:05:00,101.23,101.37,101.01,101.11,94116.0,100.3154,100.4541,100.0973,100.1964,94116.0
2025-04-07 12:10:00,101.1,101.18,100.73,101.0,149812.0,100.1865,100.2658,99.8199,100.0874,149812.0
2025-04-07 12:15:00,100.99,101.39,100.88,101.31,110265.0,100.0775,100.4739,99.9685,100.3946,110265.0
2025-04-07 12:20:00,101.27,101.31,100.75,100.97,106859.0,100.355,100.3946,99.8397,100.0577,106859.0
2025-04-07 12:25:00,100.99,101.63,100.89,101.53,129561.0,100.0775,100.7117,99.9784,100.6126,129561.0
2025-04-07 12:30:00,101.56,101.89,101.43,101.76,100443.0,100.6424,100.9694,100.5135,100.8406,100443.0
2025-04-07 12:35:00,101.8,101.81,101.43,101.47,88548.0,100.8802,100.8901,100.5135,100.5532,88548.0
2025-04-07 12:40:00,101.47,101.62,101.02,101.18,110744.0,100.5532,100.7018,100.1073,100.2658,110744.0
2025-04-07 12:45:00,101.16,101.16,100.83,100.96,85028.0,100.246,100.246,99.919,100.0478,85028.0
2025-04-07 12:50:00,100.98,101.22,100.79,101.21,118546.0,100.0676,100.3054,99.8793,100.2955,118546.0
2025-04-07 12:55:00,101.18,101.29,100.75,100.89,126638.0,100.2658,100.3748,99.8397,99.9784,126638.0
2025-04-07 13:00:00,100.87,102.16,100.87,101.16,313236.0,99.9586,101.237,99.9586,100.246,313236.0
2025-04-07 13:05:00,101.17,101.35,100.95,101.26,135831.0,100.2559,100.4343,100.0379,100.3451,135831.0
2025-04-07 13:10:00,101.23,102.01,101.09,101.95,144120.0,100.3154,101.0883,100.1766,101.0288,144120.0
2025-04-07 13:15:00,101.92,102.29,101.83,102.06,206952.0,100.9991,101.3658,100.9099,101.1379,206952.0
2025-04-07 13:20:00,102.07,102.18,101.77,102.06,159943.0,101.1478,101.2568,100.8505,101.1379,159943.0
2025-04-07 13:25:00,102.08,102.45,101.94,102.41,200966.0,101.1577,101.5243,101.0189,101.4847,200966.0
2025-04-07 13:30:00,102.39,102.43,101.82,102.11,156784.0,101.4649,101.5045,100.9,101.1874,156784.0
2025-04-07 13:35:00,102.11,102.55,102.0,102.51,184562.0,101.1874,101.6234,101.0784,101.5838,184562.0
2025-04-07 13:40:00,102.52,103.05,102.15,103.0,190260.0,101.5937,102.1189,101.227,102.0694,190260.0
2025-04-07 13:45:00,103.03,103.28,102.5,102.97,202727.0,102.0991,102.3468,101.5739,102.0396,202727.0
2025-04-07 13:50:00,102.94,103.12,102.46,102.71,174850.0,102.0099,102.1883,101.5342,101.782,174850.0
2025-04-07 13:55:00,102.69,103.1,102.46,103.0,145756.0,101.7622,102.1685,101.5342,102.0694,145756.0
2025-04-07 14:00:00,103.0,103.27,102.83,103.03,165518.0,102.0694,102.3369,101.9009,102.0991,165518.0
2025-04-07 14:05:00,103.02,103.02,102.51,102.69,182557.0,102.0892,102.0892,101.5838,101.7622,182557.0
2025-04-07 14:10:00,102.66,103.02,102.47,102.63,142886.0,101.7324,102.0892,101.5442,101.7027,142886.0
2025-04-07 14:15:00,102.62,103.2,102.52,103.2,170165.0,101.6928,102.2676,101.5937,102.2676,170165.0
2025-04-07 14:20:00,103.19,103.56,103.07,103.35,130241.0,102.2576,102.6243,102.1387,102.4162,130241.0
2025-04-07 14:25:00,103.35,103.38,102.56,102.73,133998.0,102.4162,102.4459,101.6333,101.8018,133998.0
2025-04-07 14:30:00,102.73,102.92,102.58,102.77,163484.0,101.8018,101.9901,101.6532,101.8414,163484.0
2025-04-07 14:35:00,102.73,103.16,102.7,103.07,187041.0,101.8018,102.2279,101.7721,102.1387,187041.0
2025-04-07 14:40:00,103.07,103.22,102.86,102.94,193640.0,102.1387,102.2874,101.9306,102.0099,193640.0
2025-04-07 14:45:00,102.9,102.99,102.52,102.77,160371.0,101.9703,102.0595,101.5937,101.8414,160371.0
2025-04-07 14:50:00,102.73,102.87,102.43,102.47,117605.0,101.8018,101.9405,101.5045,101.5442,117605.0
2025-04-07 14:55:00,102.45,102.56,102.21,102.43,190235.0,101.5243,101.6333,101.2865,101.5045,190235.0
2025-04-07 15:00:00,102.43,103.0,102.16,102.25,270183.0,101.5045,102.0694,101.237,101.3261,270183.0
2025-04-07 15:05:00,102.25,102.4,102.09,102.14,134030.0,101.3261,101.4748,101.1676,101.2171,134030.0
2025-04-07 15:10:00,102.14,102.31,102.02,102.17,154132.0,101.2171,101.3856,101.0982,101.2469,154132.0
2025-04-07 15:15:00,102.15,102.67,101.93,102.43,193621.0,101.227,101.7423,101.009,101.5045,193621.0
2025-04-07 15:20:00,102.42,102.56,102.09,102.29,256956.0,101.4946,101.6333,101.1676,101.3658,256956.0
2025-04-07 15:25:00,102.3,102.33,101.97,102.14,205303.0,101.3757,101.4054,101.0487,101.2171,205303.0
2025-04-07 15:30:00,102.14,102.99,102.14,102.87,255007.0,101.2171,102.0595,101.2171,101.9405,255007.0
2025-04-07 15:35:00,102.87,103.17,102.68,102.93,250472.0,101.9405,102.2378,101.7523,102.0,250472.0
2025-04-07 15:40:00,102.94,102.96,102.18,102.22,236555.0,102.0099,102.0297,101.2568,101.2964,236555.0
2025-04-07 15:45:00,102.21,102.56,101.97,102.5,308817.0,101.2865,101.6333,101.0487,101.5739,308817.0
2025-04-07 15:50:00,102.52,102.76,102.23,102.67,350949.0,101.5937,101.8315,101.3063,101.7423,350949.0
2025-04-07 15:55:00,102.69,103.11,102.59,102.85,1384948.0,101.7622,102.1784,101.6631,101.9207,1384948.0
2025-04-08 09:30:00,105.45,105.6,104.7,105.25,467019.0,104.4972,104.6459,103.754,104.299,467019.0
2025-04-08 09:35:00,105.28,105.28,104.57,104.89,184709.0,104.3288,104.3288,103.6252,103.9423,184709.0
2025-04-08 09:40:00,104.9,105.11,104.34,104.4,225349.0,103.9522,104.1603,103.3973,103.4567,225349.0
2025-04-08 09:45:00,104.38,104.45,103.74,104.0,263302.0,103.4369,103.5063,102.8027,103.0603,263302.0
2025-04-08 09:50:00,104.0,104.22,103.67,104.09,199847.0,103.0603,103.2783,102.7333,103.1495,199847.0
2025-04-08 09:55:00,104.09,104.45,104.09,104.29,113894.0,103.1495,103.5063,103.1495,103.3477,113894.0
2025-04-08 10:00:00,104.29,104.97,104.16,104.78,194301.0,103.3477,104.0216,103.2189,103.8333,194301.0
2025-04-08 10:05:00,104.78,105.03,104.56,104.82,211932.0,103.8333,104.081,103.6153,103.8729,211932.0
2025-04-08 10:10:00,104.82,105.0,104.54,104.85,237546.0,103.8729,104.0513,103.5954,103.9026,237546.0
2025-04-08 10:15:00,104.85,105.18,104.79,104.89,224538.0,103.9026,104.2297,103.8432,103.9423,224538.0
2025-04-08 10:20:00,104.9,105.11,104.4,104.47,155550.0,103.9522,104.1603,103.4567,103.5261,155550.0
2025-04-08 10:25:00,104.49,104.82,104.4,104.62,181744.0,103.5459,103.8729,103.4567,103.6747,181744.0
2025-04-08 10:30:00,104.6,104.7,104.28,104.54,126667.0,103.6549,103.754,103.3378,103.5954,126667.0
2025-04-08 10:35:00,104.54,104.59,104.19,104.41,140150.0,103.5954,103.645,103.2486,103.4666,140150.0
2025-04-08 10:40:00,104.4,104.42,103.98,104.07,151081.0,103.4567,103.4765,103.0405,103.1297,151081.0
2025-04-08 10:45:00,104.08,104.14,103.79,103.82,279632.0,103.1396,103.1991,102.8522,102.882,279632.0
2025-04-08 10:50:00,103.82,103.84,103.43,103.56,142855.0,102.882,102.9018,102.4955,102.6243,142855.0
2025-04-08 10:55:00,103.57,103.64,103.22,103.3,323906.0,102.6342,102.7036,102.2874,102.3667,323906.0
2025-04-08 11:00:00,103.31,103.6,103.27,103.51,228196.0,102.3766,102.6639,102.3369,102.5748,228196.0
2025-04-08 11:05:00,103.5,103.53,103.02,103.17,183831.0,102.5648,102.5946,102.0892,102.2378,183831.0
2025-04-08 11:10:00,103.18,103.2,102.73,102.79,156626.0,102.2477,102.2676,101.8018,101.8613,156626.0
2025-04-08 11:15:00,102.8,102.86,102.54,102.79,138981.0,101.8712,101.9306,101.6135,101.8613,138981.0
2025-04-08 11:20:00,102.8,103.04,102.38,102.45,163296.0,101.8712,102.109,101.455,101.5243,163296.0
2025-04-08 11:25:00,102.45,102.75,102.37,102.5,153892.0,101.5243,101.8216,101.4451,101.5739,153892.0
2025-04-08 11:30:00,102.5,103.13,102.46,103.08,129521.0,101.5739,102.1982,101.5342,102.1486,129521.0
2025-04-08 11:35:00,103.09,103.5,102.97,103.27,155524.0,102.1585,102.5648,102.0396,102.3369,155524.0
2025-04-08 11:40:00,103.24,103.45,103.2,103.3,144472.0,102.3072,102.5153,102.2676,102.3667,144472.0
2025-04-08 11:45:00,103.31,103.49,103.27,103.36,122736.0,102.3766,102.5549,102.3369,102.4261,122736.0
2025-04-08 11:50:00,103.37,103.56,103.0,103.51,116020.0,102.436,102.6243,102.0694,102.5748,116020.0
2025-04-08 11:55:00,103.52,103.7,103.39,103.63,106831.0,102.5847,102.763,102.4558,102.6937,106831.0
2025-04-08 12:00:00,103.65,103.65,103.4,103.53,96354.0,102.7135,102.7135,102.4657,102.5946,96354.0
2025-04-08 12:05:00,103.53,103.66,103.3,103.41,88185.0,102.5946,102.7234,102.3667,102.4757,88185.0
2025-04-08 12:10:00,103.39,103.7,103.37,103.53,150507.0,102.4558,102.763,102.436,102.5946,150507.0
2025-04-08 12:15:00,103.52,103.59,103.36,103.45,531305.0,102.5847,102.654,102.4261,102.5153,531305.0
2025-04-08 12:20:00,103.46,103.68,103.4,103.52,158699.0,102.5252,102.7432,102.4657,102.5847,158699.0
2025-04-08 12:25:00,103.51,103.86,103.44,103.84,96257.0,102.5748,102.9216,102.5054,102.9018,96257.0
2025-04-08 12:30:00,103.84,103.97,103.4,103.6,243604.0,102.9018,103.0306,102.4657,102.6639,243604.0
2025-04-08 12:35:00,103.6,103.72,102.94,103.08,242309.0,102.6639,102.7829,102.0099,102.1486,242309.0
2025-04-08 12:40:00,103.08,103.32,102.97,103.26,373129.0,102.1486,102.3865,102.0396,102.327,373129.0
2025-04-08 12:45:00,103.24,103.66,103.08,103.44,316863.0,102.3072,102.7234,102.1486,102.5054,316863.0
2025-04-08 12:50:00,103.42,103.57,103.22,103.38,110347.0,102.4856,102.6342,102.2874,102.4459,110347.0
2025-04-08 12:55:00,103.38,103.55,102.89,102.95,175036.0,102.4459,102.6144,101.9604,102.0198,175036.0
2025-04-08 13:00:00,102.95,103.1,102.56,102.99,192144.0,102.0198,102.1685,101.6333,102.0595,192144.0
2025-04-08 13:05:00,103.02,103.09,102.37,102.4,189402.0,102.0892,102.1585,101.4451,101.4748,189402.0
2025-04-08 13:10:00,102.43,102.56,102.07,102.22,277313.0,101.5045,101.6333,101.1478,101.2964,277313.0
2025-04-08 13:15:00,102.21,102.43,102.01,102.09,201811.0,101.2865,101.5045,101.0883,101.1676,201811.0
2025-04-08 13:20:00,102.07,102.17,101.87,102.12,167843.0,101.1478,101.2469,100.9496,101.1973,167843.0
2025-04-08 13:25:00,102.11,102.15,101.7,101.75,143587.0,101.1874,101.227,100.7811,100.8307,143587.0
2025-04-08 13:30:00,101.76,102.15,101.68,101.83,106932.0,100.8406,101.227,100.7613,100.9099,106932.0
2025-04-08 13:35:00,101.83,102.6,101.78,102.37,307893.0,100.9099,101.673,100.8604,101.4451,307893.0
2025-04-08 13:40:00,102.38,102.73,102.32,102.42,167899.0,101.455,101.8018,101.3955,101.4946,167899.0
2025-04-08 13:45:00,102.44,102.44,101.94,102.0,93639.0,101.5144,101.5144,101.0189,101.0784,93639.0
2025-04-08 13:50:00,102.02,102.23,101.84,101.98,75292.0,101.0982,101.3063,100.9198,101.0586,75292.0
2025-04-08 13:55:00,101.97,102.42,101.93,102.35,77231.0,101.0487,101.4946,101.009,101.4252,77231.0
2025-04-08 14:00:00,102.34,102.55,102.27,102.41,78571.0,101.4153,101.6234,101.346,101.4847,78571.0
2025-04-08 14:05:00,102.43,102.49,102.13,102.18,86569.0,101.5045,101.564,101.2072,101.2568,86569.0
2025-04-08 14:10:00,102.16,102.25,102.02,102.1,129866.0,101.237,101.3261,101.0982,101.1775,129866.0
2025-04-08 14:15:00,102.09,102.44,102.03,102.35,112285.0,101.1676,101.5144,101.1081,101.4252,112285.0
2025-04-08 14:20:00,102.35,102.39,102.02,102.12,147316.0,101.4252,101.4649,101.0982,101.1973,147316.0
2025-04-08 14:25:00,102.1,102.12,101.66,101.69,138407.0,101.1775,101.1973,100.7415,100.7712,138407.0
2025-04-08 14:30:00,101.73,102.87,101.73,102.0,337784.0,100.8108,101.9405,100.8108,101.0784,337784.0
2025-04-08 14:35:00,102.0,102.03,101.66,101.69,118569.0,101.0784,101.1081,100.7415,100.7712,118569.0
2025-04-08 14:40:00,101.71,101.74,101.15,101.29,208008.0,100.791,100.8207,100.2361,100.3748,208008.0
2025-04-08 14:45:00,101.3,101.73,101.29,101.52,222661.0,100.3847,100.8108,100.3748,100.6027,222661.0
2025-04-08 14:50:00,101.53,101.76,101.32,101.4,159888.0,100.6126,100.8406,100.4045,100.4838,159888.0
2025-04-08 14:55:00,101.4,101.51,101.25,101.27,154910.0,100.4838,100.5928,100.3352,100.355,154910.0
2025-04-08 15:00:00,101.28,101.38,101.13,101.18,197136.0,100.3649,100.464,100.2163,100.2658,197136.0
2025-04-08 15:05:00,101.17,101.2,100.63,100.63,196728.0,100.2559,100.2856,99.7208,99.7208,196728.0
2025-04-08 15:10:00,100.61,100.84,100.6,100.77,158770.0,99.701,99.9289,99.691,99.8595,158770.0
2025-04-08 15:15:00,100.78,100.91,100.29,100.36,262162.0,99.8694,99.9982,99.3838,99.4532,262162.0
2025-04-08 15:20:00,100.34,100.58,100.2,100.36,249390.0,99.4334,99.6712,99.2947,99.4532,249390.0
2025-04-08 15:25:00,100.36,100.72,100.27,100.55,320729.0,99.4532,99.81,99.364,99.6415,320729.0
2025-04-08 15:30:00,100.54,100.58,100.08,100.14,258759.0,99.6316,99.6712,99.1757,99.2352,258759.0
2025-04-08 15:35:00,100.09,100.11,99.34,99.4,401975.0,99.1857,99.2055,98.4424,98.5019,401975.0
2025-04-08 15:40:00,99.41,99.71,99.1,99.13,268721.0,98.5118,98.8091,98.2046,98.2343,268721.0
2025-04-08 15:45:00,99.12,99.34,99.01,99.11,353863.0,98.2244,98.4424,98.1154,98.2145,353863.0
2025-04-08 15:50:00,99.11,100.33,99.1,100.26,517372.0,98.2145,99.4235,98.2046,99.3541,517372.0
2025-04-08 15:55:00,100.25,100.93,100.13,100.78,1028713.0,99.3442,100.0181,99.2253,99.8694,1028713.0
2025-04-09 09:30:00,99.37,99.39,98.61,98.98,611941.0,98.4722,98.492,97.719,98.0857,611941.0
2025-04-09 09:35:00,98.98,99.28,98.31,99.11,354866.0,98.0857,98.383,97.4217,98.2145,354866.0
2025-04-09 09:40:00,99.11,99.65,98.88,99.02,316746.0,98.2145,98.7496,97.9866,98.1253,316746.0
2025-04-09 09:45:00,99.01,99.14,98.43,98.72,400905.0,98.1154,98.2442,97.5407,97.828,400905.0
2025-04-09 09:50:00,98.7,98.78,98.28,98.52,211884.0,97.8082,97.8875,97.392,97.6298,211884.0
2025-04-09 09:55:00,98.56,99.0,98.48,98.51,274268.0,97.6695,98.1055,97.5902,97.6199,274268.0
2025-04-09 10:00:00,98.52,99.45,98.49,99.3,261034.0,97.6298,98.5514,97.6001,98.4028,261034.0
2025-04-09 10:05:00,99.3,99.31,98.49,98.72,148595.0,98.4028,98.4127,97.6001,97.828,148595.0
2025-04-09 10:10:00,98.72,99.02,98.3,98.46,193488.0,97.828,98.1253,97.4118,97.5704,193488.0
2025-04-09 10:15:00,98.45,98.91,98.42,98.88,196910.0,97.5605,98.0163,97.5307,97.9866,196910.0
2025-04-09 10:20:00,98.87,98.97,98.4,98.77,156156.0,97.9767,98.0758,97.5109,97.8776,156156.0
2025-04-09 10:25:00,98.74,98.87,98.35,98.65,157518.0,97.8479,97.9767,97.4614,97.7587,157518.0
2025-04-09 10:30:00,98.68,99.29,98.58,99.19,205401.0,97.7884,98.3929,97.6893,98.2938,205401.0
2025-04-09 10:35:00,99.21,99.38,98.99,99.17,209925.0,98.3136,98.4821,98.0956,98.274,209925.0
2025-04-09 10:40:00,99.17,99.37,99.04,99.16,160160.0,98.274,98.4722,98.1451,98.2641,160160.0
2025-04-09 10:45:00,99.13,99.75,98.93,99.13,181380.0,98.2343,98.8487,98.0361,98.2343,181380.0
2025-04-09 10:50:00,99.12,99.23,98.51,98.72,160112.0,98.2244,98.3334,97.6199,97.828,160112.0
2025-04-09 10:55:00,98.77,98.84,98.13,98.15,169554.0,97.8776,97.9469,97.2434,97.2632,169554.0
2025-04-09 11:00:00,98.13,98.82,98.13,98.76,162824.0,97.2434,97.9271,97.2434,97.8677,162824.0
2025-04-09 11:05:00,98.8,99.23,98.64,99.0,112037.0,97.9073,98.3334,97.7488,98.1055,112037.0
2025-04-09 11:10:00,98.98,99.27,98.92,99.21,78356.0,98.0857,98.3731,98.0262,98.3136,78356.0
2025-04-09 11:15:00,99.22,99.8,99.22,99.64,114459.0,98.3235,98.8983,98.3235,98.7397,114459.0
2025-04-09 11:20:00,99.65,99.91,99.52,99.87,108208.0,98.7496,99.0073,98.6208,98.9676,108208.0
2025-04-09 11:25:00,99.82,99.94,99.72,99.89,138789.0,98.9181,99.037,98.819,98.9875,138789.0
2025-04-09 11:30:00,99.89,100.18,99.71,99.91,197940.0,98.9875,99.2748,98.8091,99.0073,197940.0
2025-04-09 11:35:00,99.91,100.12,99.59,99.66,329077.0,99.0073,99.2154,98.6902,98.7595,329077.0
2025-04-09 11:40:00,99.64,99.82,99.45,99.64,123147.0,98.7397,98.9181,98.5514,98.7397,123147.0
2025-04-09 11:45:00,99.63,100.37,99.61,99.96,218936.0,98.7298,99.4631,98.71,99.0568,218936.0
2025-04-09 11:50:00,99.96,100.14,99.91,100.08,166386.0,99.0568,99.2352,99.0073,99.1757,166386.0
2025-04-09 11:55:00,100.05,100.07,99.67,99.72,110296.0,99.146,99.1658,98.7694,98.819,110296.0
2025-04-09 12:00:00,99.71,99.93,99.45,99.76,84276.0,98.8091,99.0271,98.5514,98.8586,84276.0
2025-04-09 12:05:00,99.79,100.08,99.76,99.98,112211.0,98.8884,99.1757,98.8586,99.0766,112211.0
2025-04-09 12:10:00,99.98,100.38,99.9,100.19,155602.0,99.0766,99.473,98.9974,99.2848,155602.0
2025-04-09 12:15:00,100.19,100.39,100.07,100.2,119373.0,99.2848,99.4829,99.1658,99.2947,119373.0
2025-04-09 12:20:00,100.2,100.37,100.1,100.12,108188.0,99.2947,99.4631,99.1956,99.2154,108188.0
2025-04-09 12:25:00,100.09,100.22,99.91,99.94,92647.0,99.1857,99.3145,99.0073,99.037,92647.0
2025-04-09 12:30:00,99.94,99.98,99.74,99.86,111245.0,99.037,99.0766,98.8388,98.9577,111245.0
2025-04-09 12:35:00,99.85,100.08,99.77,99.85,128536.0,98.9478,99.1757,98.8685,98.9478,128536.0
2025-04-09 12:40:00,99.86,99.87,99.65,99.67,115200.0,98.9577,98.9676,98.7496,98.7694,115200.0
2025-04-09 12:45:00,99.68,99.85,99.49,99.84,110140.0,98.7794,98.9478,98.5911,98.9379,110140.0
2025-04-09 12:50:00,99.84,99.97,99.61,99.95,153523.0,98.9379,99.0667,98.71,99.0469,153523.0
2025-04-09 12:55:00,99.95,100.02,99.66,99.68,135714.0,99.0469,99.1163,98.7595,98.7794,135714.0
2025-04-09 13:00:00,99.7,100.58,99.67,100.34,326093.0,98.7992,99.6712,98.7694,99.4334,326093.0
2025-04-09 13:05:00,100.34,100.34,99.58,99.64,127023.0,99.4334,99.4334,98.6803,98.7397,127023.0
2025-04-09 13:10:00,99.65,99.67,99.26,99.42,115796.0,98.7496,98.7694,98.3632,98.5217,115796.0
2025-04-09 13:15:00,99.46,101.61,98.52,101.31,553038.0,98.5613,100.6919,97.6298,100.3946,553038.0
2025-04-09 13:20:00,101.29,103.69,100.54,103.53,730549.0,100.3748,102.7531,99.6316,102.5946,730549.0
2025-04-09 13:25:00,103.43,105.14,103.42,103.93,496602.0,102.4955,104.19,102.4856,102.991,496602.0
2025-04-09 13:30:00,103.98,105.26,103.66,105.2,363631.0,103.0405,104.3089,102.7234,104.2495,363631.0
2025-04-09 13:35:00,105.2,105.93,104.67,104.67,311397.0,104.2495,104.9729,103.7243,103.7243,311397.0
2025-04-09 13:40:00,104.73,105.18,104.3,104.63,261818.0,103.7837,104.2297,103.3576,103.6846,261818.0
2025-04-09 13:45:00,104.69,105.54,104.56,105.16,332765.0,103.7441,104.5864,103.6153,104.2098,332765.0
2025-04-09 13:50:00,105.2,105.6,104.85,105.37,248211.0,104.2495,104.6459,103.9026,104.4179,248211.0
2025-04-09 13:55:00,105.31,106.4,105.0,105.93,301304.0,104.3585,105.4386,104.0513,104.9729,301304.0
2025-04-09 14:00:00,105.97,106.44,105.76,106.19,291893.0,105.0125,105.4783,104.8044,105.2305,291893.0
2025-04-09 14:05:00,106.23,106.42,105.16,105.53,216374.0,105.2702,105.4585,104.2098,104.5765,216374.0
2025-04-09 14:10:00,105.53,106.01,105.45,105.7,160770.0,104.5765,105.0522,104.4972,104.745,160770.0
2025-04-09 14:15:00,105.7,106.27,105.44,105.67,263298.0,104.745,105.3098,104.4873,104.7152,263298.0
2025-04-09 14:20:00,105.74,105.98,105.27,105.9,196760.0,104.7846,105.0224,104.3189,104.9432,196760.0
2025-04-09 14:25:00,105.91,106.31,105.76,105.78,210222.0,104.9531,105.3495,104.8044,104.8242,210222.0
2025-04-09 14:30:00,105.79,106.13,105.3,105.45,227671.0,104.8342,105.1711,104.3486,104.4972,227671.0
2025-04-09 14:35:00,105.46,105.86,105.24,105.58,206714.0,104.5071,104.9035,104.2891,104.6261,206714.0
2025-04-09 14:40:00,105.59,105.89,105.35,105.56,175562.0,104.636,104.9332,104.3981,104.6062,175562.0
2025-04-09 14:45:00,105.58,106.02,105.2,105.84,186400.0,104.6261,105.0621,104.2495,104.8837,186400.0
2025-04-09 14:50:00,105.87,106.14,105.36,105.36,150174.0,104.9134,105.181,104.408,104.408,150174.0
2025-04-09 14:55:00,105.35,105.53,104.93,105.0,140162.0,104.3981,104.5765,103.9819,104.0513,140162.0
2025-04-09 15:00:00,105.02,105.41,104.9,105.31,226994.0,104.0711,104.4576,103.9522,104.3585,226994.0
2025-04-09 15:05:00,105.28,105.53,105.05,105.15,157250.0,104.3288,104.5765,104.1008,104.1999,157250.0
2025-04-09 15:10:00,105.2,105.52,105.16,105.39,194987.0,104.2495,104.5666,104.2098,104.4378,194987.0
2025-04-09 15:15:00,105.39,105.59,104.82,105.2,250479.0,104.4378,104.636,103.8729,104.2495,250479.0
2025-04-09 15:20:00,105.2,105.68,105.03,105.68,270593.0,104.2495,104.7251,104.081,104.7251,270593.0
2025-04-09 15:25:00,105.66,106.09,105.59,105.88,238844.0,104.7053,105.1314,104.636,104.9233,238844.0
2025-04-09 15:30:00,105.87,106.49,105.78,106.46,205034.0,104.9134,105.5278,104.8242,105.4981,205034.0
2025-04-09 15:35:00,106.45,106.48,105.92,106.2,194110.0,105.4882,105.5179,104.963,105.2404,194110.0
2025-04-09 15:40:00,106.19,106.35,106.03,106.25,172457.0,105.2305,105.3891,105.072,105.29,172457.0
2025-04-09 15:45:00,106.26,106.33,105.93,106.18,233780.0,105.2999,105.3693,104.9729,105.2206,233780.0
2025-04-09 15:50:00,106.19,106.58,105.67,105.74,487702.0,105.2305,105.617,104.7152,104.7846,487702.0
2025-04-09 15:55:00,105.73,106.07,105.52,105.74,1086001.0,104.7747,105.1116,104.5666,104.7846,1086001.0
2025-04-10 09:30:00,103.76,103.78,102.5,102.86,565042.0,102.8225,102.8423,101.5739,101.9306,565042.0
2025-04-10 09:35:00,102.86,103.16,102.28,103.0,262957.0,101.9306,102.2279,101.3559,102.0694,262957.0
2025-04-10 09:40:00,103.01,103.15,102.61,102.78,202046.0,102.0793,102.218,101.6829,101.8513,202046.0
2025-04-10 09:45:00,102.84,103.26,102.82,102.85,255387.0,101.9108,102.327,101.891,101.9207,255387.0
2025-04-10 09:50:00,102.82,103.11,102.64,102.72,165846.0,101.891,102.1784,101.7126,101.7919,165846.0
2025-04-10 09:55:00,102.74,102.76,102.12,102.16,267640.0,101.8117,101.8315,101.1973,101.237,267640.0
2025-04-10 10:00:00,102.12,102.37,101.91,102.05,325285.0,101.1973,101.4451,100.9892,101.1279,325285.0
2025-04-10 10:05:00,102.05,102.38,101.55,101.73,230311.0,101.1279,101.455,100.6325,100.8108,230311.0
2025-04-10 10:10:00,101.72,101.72,101.22,101.33,279956.0,100.8009,100.8009,100.3054,100.4145,279956.0
2025-04-10 10:15:00,101.33,101.86,101.33,101.78,250087.0,100.4145,100.9397,100.4145,100.8604,250087.0
2025-04-10 10:20:00,101.79,102.17,101.75,102.03,173380.0,100.8703,101.2469,100.8307,101.1081,173380.0
2025-04-10 10:25:00,102.03,102.21,101.75,101.75,226543.0,101.1081,101.2865,100.8307,100.8307,226543.0
2025-04-10 10:30:00,101.76,102.44,101.69,102.35,255983.0,100.8406,101.5144,100.7712,101.4252,255983.0
2025-04-10 10:35:00,102.33,102.48,101.98,102.08,209767.0,101.4054,101.5541,101.0586,101.1577,209767.0
2025-04-10 10:40:00,102.08,102.21,101.74,101.79,144419.0,101.1577,101.2865,100.8207,100.8703,144419.0
2025-04-10 10:45:00,101.82,101.85,101.41,101.68,167641.0,100.9,100.9298,100.4937,100.7613,167641.0
2025-04-10 10:50:00,101.65,101.71,101.32,101.56,172131.0,100.7316,100.791,100.4045,100.6424,172131.0
2025-04-10 10:55:00,101.57,101.61,101.32,101.33,181943.0,100.6523,100.6919,100.4045,100.4145,181943.0
2025-04-10 11:00:00,101.34,101.44,101.09,101.13,159127.0,100.4244,100.5235,100.1766,100.2163,159127.0
2025-04-10 11:05:00,101.14,101.59,101.09,101.55,136958.0,100.2262,100.6721,100.1766,100.6325,136958.0
2025-04-10 11:10:00,101.53,101.61,101.11,101.19,108126.0,100.6126,100.6919,100.1964,100.2757,108126.0
2025-04-10 11:15:00,101.18,101.19,100.55,100.58,200693.0,100.2658,100.2757,99.6415,99.6712,200693.0
2025-04-10 11:20:00,100.58,100.74,100.44,100.47,206309.0,99.6712,99.8298,99.5325,99.5622,206309.0
2025-04-10 11:25:00,100.46,100.52,100.28,100.39,211547.0,99.5523,99.6118,99.3739,99.4829,211547.0
2025-04-10 11:30:00,100.4,100.48,100.14,100.44,292259.0,99.4929,99.5721,99.2352,99.5325,292259.0
2025-04-10 11:35:00,100.44,100.49,99.96,99.96,228638.0,99.5325,99.582,99.0568,99.0568,228638.0
2025-04-10 11:40:00,99.98,100.33,99.94,100.03,163462.0,99.0766,99.4235,99.037,99.1262,163462.0
2025-04-10 11:45:00,100.01,100.32,99.97,100.09,148609.0,99.1064,99.4136,99.0667,99.1857,148609.0
2025-04-10 11:50:00,100.08,100.11,99.67,100.1,249234.0,99.1757,99.2055,98.7694,99.1956,249234.0
2025-04-10 11:55:00,100.1,100.15,99.68,99.86,153499.0,99.1956,99.2451,98.7794,98.9577,153499.0
2025-04-10 12:00:00,99.86,100.27,99.35,99.38,220108.0,98.9577,99.364,98.4523,98.4821,220108.0
2025-04-10 12:05:00,99.35,99.65,99.32,99.55,190559.0,98.4523,98.7496,98.4226,98.6505,190559.0
2025-04-10 12:10:00,99.55,99.75,99.06,99.15,184718.0,98.6505,98.8487,98.165,98.2541,184718.0
2025-04-10 12:15:00,99.13,99.21,98.81,98.89,312028.0,98.2343,98.3136,97.9172,97.9965,312028.0
2025-04-10 12:20:00,98.87,98.87,98.09,98.45,272973.0,97.9767,97.9767,97.2037,97.5605,272973.0
2025-04-10 12:25:00,98.45,98.46,97.8,97.94,403401.0,97.5605,97.5704,96.9163,97.0551,403401.0
2025-04-10 12:30:00,97.92,98.9,97.9,98.83,405050.0,97.0353,98.0064,97.0154,97.937,405050.0
2025-04-10 12:35:00,98.81,99.1,98.56,98.81,423659.0,97.9172,98.2046,97.6695,97.9172,423659.0
2025-04-10 12:40:00,98.79,98.91,98.45,98.85,304296.0,97.8974,98.0163,97.5605,97.9569,304296.0
2025-04-10 12:45:00,98.84,99.18,98.39,99.05,367834.0,97.9469,98.2839,97.501,98.1551,367834.0
2025-04-10 12:50:00,99.07,99.39,98.98,99.2,418991.0,98.1749,98.492,98.0857,98.3037,418991.0
2025-04-10 12:55:00,99.19,99.42,99.0,99.26,270137.0,98.2938,98.5217,98.1055,98.3632,270137.0
2025-04-10 13:00:00,99.23,100.31,99.1,99.55,336126.0,98.3334,99.4037,98.2046,98.6505,336126.0
2025-04-10 13:05:00,99.57,99.62,99.12,99.21,360890.0,98.6704,98.7199,98.2244,98.3136,360890.0
2025-04-10 13:10:00,99.2,99.27,98.42,98.7,169127.0,98.3037,98.3731,97.5307,97.8082,169127.0
2025-04-10 13:15:00,98.67,98.89,98.5,98.8,134808.0,97.7785,97.9965,97.61,97.9073,134808.0
2025-04-10 13:20:00,98.81,99.04,98.53,98.97,160426.0,97.9172,98.1451,97.6397,98.0758,160426.0
2025-04-10 13:25:00,98.97,99.59,98.9,99.52,189241.0,98.0758,98.6902,98.0064,98.6208,189241.0
2025-04-10 13:30:00,99.51,99.72,99.29,99.37,174877.0,98.6109,98.819,98.3929,98.4722,174877.0
2025-04-10 13:35:00,99.34,99.7,99.12,99.32,224847.0,98.4424,98.7992,98.2244,98.4226,224847.0
2025-04-10 13:40:00,99.33,99.86,99.22,99.73,175068.0,98.4325,98.9577,98.3235,98.8289,175068.0
2025-04-10 13:45:00,99.72,100.28,99.62,99.68,236521.0,98.819,99.3739,98.7199,98.7794,236521.0
2025-04-10 13:50:00,99.71,99.88,99.29,99.67,182368.0,98.8091,98.9776,98.3929,98.7694,182368.0
2025-04-10 13:55:00,99.68,100.04,99.63,99.67,195143.0,98.7794,99.1361,98.7298,98.7694,195143.0
2025-04-10 14:00:00,99.67,100.28,99.59,100.13,228231.0,98.7694,99.3739,98.6902,99.2253,228231.0
2025-04-10 14:05:00,100.12,100.3,99.48,99.61,225891.0,99.2154,99.3938,98.5812,98.71,225891.0
2025-04-10 14:10:00,99.59,99.68,98.97,99.05,183370.0,98.6902,98.7794,98.0758,98.1551,183370.0
2025-04-10 14:15:00,99.04,99.56,99.0,99.35,309705.0,98.1451,98.6604,98.1055,98.4523,309705.0
2025-04-10 14:20:00,99.38,100.1,99.37,99.91,211762.0,98.4821,99.1956,98.4722,99.0073,211762.0
2025-04-10 14:25:00,99.91,100.23,99.79,100.04,279768.0,99.0073,99.3244,98.8884,99.1361,279768.0
2025-04-10 14:30:00,100.04,100.3,99.82,99.84,254047.0,99.1361,99.3938,98.9181,98.9379,254047.0
2025-04-10 14:35:00,99.85,99.93,99.55,99.68,189396.0,98.9478,99.0271,98.6505,98.7794,189396.0
2025-04-10 14:40:00,99.68,100.33,99.68,100.22,256852.0,98.7794,99.4235,98.7794,99.3145,256852.0
2025-04-10 14:45:00,100.22,100.26,99.76,99.86,216975.0,99.3145,99.3541,98.8586,98.9577,216975.0
2025-04-10 14:50:00,99.84,100.11,99.51,99.51,299515.0,98.9379,99.2055,98.6109,98.6109,299515.0
2025-04-10 14:55:00,99.53,99.78,99.42,99.56,336205.0,98.6307,98.8785,98.5217,98.6604,336205.0
2025-04-10 15:00:00,99.57,100.06,99.42,99.94,371263.0,98.6704,99.1559,98.5217,99.037,371263.0
2025-04-10 15:05:00,99.95,100.08,99.23,99.24,318805.0,99.0469,99.1757,98.3334,98.3433,318805.0
2025-04-10 15:10:00,99.23,99.4,99.08,99.2,340603.0,98.3334,98.5019,98.1848,98.3037,340603.0
2025-04-10 15:15:00,99.19,99.71,99.12,99.61,215712.0,98.2938,98.8091,98.2244,98.71,215712.0
2025-04-10 15:20:00,99.63,99.85,99.3,99.41,358993.0,98.7298,98.9478,98.4028,98.5118,358993.0
2025-04-10 15:25:00,99.42,99.63,98.84,98.87,222214.0,98.5217,98.7298,97.9469,97.9767,222214.0
2025-04-10 15:30:00,98.87,99.25,98.86,98.94,458804.0,97.9767,98.3532,97.9668,98.046,458804.0
2025-04-10 15:35:00,98.9,98.99,98.46,98.48,292776.0,98.0064,98.0956,97.5704,97.5902,292776.0
2025-04-10 15:40:00,98.48,98.66,98.04,98.2,423182.0,97.5902,97.7686,97.1542,97.3127,423182.0
2025-04-10 15:45:00,98.19,98.83,98.18,98.78,392764.0,97.3028,97.937,97.2929,97.8875,392764.0
2025-04-10 15:50:00,98.77,99.72,98.7,99.68,664993.0,97.8776,98.819,97.8082,98.7794,664993.0
2025-04-10 15:55:00,99.68,100.06,99.29,99.89,1080436.0,98.7794,99.1559,98.3929,98.9875,1080436.0
2025-04-11 09:30:00,100.07,100.48,99.42,99.83,451721.0,99.1658,99.5721,98.5217,98.928,451721.0
2025-04-11 09:35:00,99.8,100.08,99.59,99.86,307293.0,98.8983,99.1757,98.6902,98.9577,307293.0
2025-04-11 09:40:00,99.92,100.11,99.31,99.73,265954.0,99.0172,99.2055,98.4127,98.8289,265954.0
2025-04-11 09:45:00,99.72,100.45,99.64,100.03,323762.0,98.819,99.5424,98.7397,99.1262,323762.0
2025-04-11 09:50:00,100.05,100.28,99.87,100.15,216442.0,99.146,99.3739,98.9676,99.2451,216442.0
2025-04-11 09:55:00,100.12,100.27,99.51,99.54,283588.0,99.2154,99.364,98.6109,98.6406,283588.0
2025-04-11 10:00:00,99.52,99.73,99.26,99.65,305857.0,98.6208,98.8289,98.3632,98.7496,305857.0
2025-04-11 10:05:00,99.67,100.22,99.59,99.81,181746.0,98.7694,99.3145,98.6902,98.9082,181746.0
2025-04-11 10:10:00,99.82,99.96,99.4,99.92,183673.0,98.9181,99.0568,98.5019,99.0172,183673.0
2025-04-11 10:15:00,99.9,100.22,99.58,99.64,219519.0,98.9974,99.3145,98.6803,98.7397,219519.0
2025-04-11 10:20:00,99.66,99.77,99.1,99.28,149479.0,98.7595,98.8685,98.2046,98.383,149479.0
2025-04-11 10:25:00,99.27,99.33,98.81,98.87,155308.0,98.3731,98.4325,97.9172,97.9767,155308.0
2025-04-11 10:30:00,98.87,99.36,98.79,99.33,185131.0,97.9767,98.4623,97.8974,98.4325,185131.0
2025-04-11 10:35:00,99.3,99.37,99.07,99.13,200776.0,98.4028,98.4722,98.1749,98.2343,200776.0
2025-04-11 10:40:00,99.13,99.41,99.02,99.37,181745.0,98.2343,98.5118,98.1253,98.4722,181745.0
2025-04-11 10:45:00,99.38,99.6,99.35,99.45,126702.0,98.4821,98.7001,98.4523,98.5514,126702.0
2025-04-11 10:50:00,99.44,99.44,98.92,99.06,114179.0,98.5415,98.5415,98.0262,98.165,114179.0
2025-04-11 10:55:00,99.05,99.17,98.82,98.84,133205.0,98.1551,98.274,97.9271,97.9469,133205.0
2025-04-11 11:00:00,98.84,99.93,98.82,99.15,192849.0,97.9469,99.0271,97.9271,98.2541,192849.0
2025-04-11 11:05:00,99.11,99.12,98.95,99.05,130227.0,98.2145,98.2244,98.056,98.1551,130227.0
2025-04-11 11:10:00,99.04,99.11,98.81,98.96,125497.0,98.1451,98.2145,97.9172,98.0659,125497.0
2025-04-11 11:15:00,98.95,99.12,98.82,98.99,110373.0,98.056,98.2244,97.9271,98.0956,110373.0
2025-04-11 11:20:00,98.98,99.18,98.86,99.04,116492.0,98.0857,98.2839,97.9668,98.1451,116492.0
2025-04-11 11:25:00,99.03,99.46,99.01,99.34,136323.0,98.1352,98.5613,98.1154,98.4424,136323.0
2025-04-11 11:30:00,99.36,99.56,99.28,99.45,94930.0,98.4623,98.6604,98.383,98.5514,94930.0
2025-04-11 11:35:00,99.45,99.68,99.33,99.62,97110.0,98.5514,98.7794,98.4325,98.7199,97110.0
2025-04-11 11:40:00,99.62,99.72,99.4,99.72,92420.0,98.7199,98.819,98.5019,98.819,92420.0
2025-04-11 11:45:00,99.7,99.77,99.56,99.64,98124.0,98.7992,98.8685,98.6604,98.7397,98124.0
2025-04-11 11:50:00,99.64,99.75,99.47,99.7,99851.0,98.7397,98.8487,98.5713,98.7992,99851.0
2025-04-11 11:55:00,99.72,100.01,99.69,99.9,103375.0,98.819,99.1064,98.7893,98.9974,103375.0
2025-04-11 12:00:00,99.89,100.09,99.77,100.09,135284.0,98.9875,99.1857,98.8685,99.1857,135284.0
2025-04-11 12:05:00,100.08,100.09,99.69,99.74,150091.0,99.1757,99.1857,98.7893,98.8388,150091.0
2025-04-11 12:10:00,99.74,100.26,99.72,100.23,156239.0,98.8388,99.3541,98.819,99.3244,156239.0
2025-04-11 12:15:00,100.25,100.69,100.24,100.69,149303.0,99.3442,99.7802,99.3343,99.7802,149303.0
2025-04-11 12:20:00,100.66,100.84,100.58,100.67,213091.0,99.7505,99.9289,99.6712,99.7604,213091.0
2025-04-11 12:25:00,100.7,100.73,100.4,100.66,102631.0,99.7901,99.8199,99.4929,99.7505,102631.0
2025-04-11 12:30:00,100.65,101.1,100.58,100.94,194612.0,99.7406,100.1865,99.6712,100.028,194612.0
2025-04-11 12:35:00,100.94,101.42,100.91,101.3,124407.0,100.028,100.5036,99.9982,100.3847,124407.0
2025-04-11 12:40:00,101.31,101.54,101.16,101.5,101143.0,100.3946,100.6226,100.246,100.5829,101143.0
2025-04-11 12:45:00,101.5,101.66,101.27,101.6,120554.0,100.5829,100.7415,100.355,100.682,120554.0
2025-04-11 12:50:00,101.61,101.76,101.45,101.69,107913.0,100.6919,100.8406,100.5334,100.7712,107913.0
2025-04-11 12:55:00,101.69,101.84,101.57,101.78,86704.0,100.7712,100.9198,100.6523,100.8604,86704.0
2025-04-11 13:00:00,101.79,101.96,101.56,101.94,126138.0,100.8703,101.0388,100.6424,101.0189,126138.0
2025-04-11 13:05:00,101.95,102.05,101.7,101.79,145584.0,101.0288,101.1279,100.7811,100.8703,145584.0
2025-04-11 13:10:00,101.8,101.87,101.67,101.82,95738.0,100.8802,100.9496,100.7514,100.9,95738.0
2025-04-11 13:15:00,101.81,101.95,101.71,101.83,104003.0,100.8901,101.0288,100.791,100.9099,104003.0
2025-04-11 13:20:00,101.82,102.11,101.75,101.9,169085.0,100.9,101.1874,100.8307,100.9793,169085.0
2025-04-11 13:25:00,101.9,101.96,101.75,101.86,102368.0,100.9793,101.0388,100.8307,100.9397,102368.0
2025-04-11 13:30:00,101.86,101.93,101.64,101.78,101814.0,100.9397,101.009,100.7217,100.8604,101814.0
2025-04-11 13:35:00,101.76,102.6,101.68,102.54,119062.0,100.8406,101.673,100.7613,101.6135,119062.0
2025-04-11 13:40:00,102.55,103.29,102.51,103.15,258882.0,101.6234,102.3567,101.5838,102.218,258882.0
2025-04-11 13:45:00,103.16,103.17,102.71,103.05,151041.0,102.2279,102.2378,101.782,102.1189,151041.0
2025-04-11 13:50:00,103.04,103.46,102.96,103.33,116538.0,102.109,102.5252,102.0297,102.3964,116538.0
2025-04-11 13:55:00,103.33,103.33,103.03,103.27,241089.0,102.3964,102.3964,102.0991,102.3369,241089.0
2025-04-11 14:00:00,103.26,103.35,103.05,103.13,171255.0,102.327,102.4162,102.1189,102.1982,171255.0
2025-04-11 14:05:00,103.14,103.14,102.72,102.84,122384.0,102.2081,102.2081,101.7919,101.9108,122384.0
2025-04-11 14:10:00,102.83,102.85,102.67,102.73,89569.0,101.9009,101.9207,101.7423,101.8018,89569.0
2025-04-11 14:15:00,102.73,102.79,102.4,102.45,117484.0,101.8018,101.8613,101.4748,101.5243,117484.0
2025-04-11 14:20:00,102.45,102.7,102.32,102.62,81497.0,101.5243,101.7721,101.3955,101.6928,81497.0
2025-04-11 14:25:00,102.65,102.93,102.59,102.87,94245.0,101.7225,102.0,101.6631,101.9405,94245.0
2025-04-11 14:30:00,102.89,102.95,102.75,102.91,85084.0,101.9604,102.0198,101.8216,101.9802,85084.0
2025-04-11 14:35:00,102.9,103.18,102.78,103.06,69230.0,101.9703,102.2477,101.8513,102.1288,69230.0
2025-04-11 14:40:00,103.1,103.32,103.06,103.16,126399.0,102.1685,102.3865,102.1288,102.2279,126399.0
2025-04-11 14:45:00,103.17,103.42,103.15,103.38,91631.0,102.2378,102.4856,102.218,102.4459,91631.0
2025-04-11 14:50:00,103.38,103.48,103.15,103.35,142283.0,102.4459,102.545,102.218,102.4162,142283.0
2025-04-11 14:55:00,103.35,103.4,103.01,103.01,113570.0,102.4162,102.4657,102.0793,102.0793,113570.0
2025-04-11 15:00:00,103.03,103.48,103.02,103.4,147146.0,102.0991,102.545,102.0892,102.4657,147146.0
2025-04-11 15:05:00,103.41,103.8,103.29,103.79,186093.0,102.4757,102.8621,102.3567,102.8522,186093.0
2025-04-11 15:10:00,103.79,103.92,103.7,103.91,228577.0,102.8522,102.981,102.763,102.9711,228577.0
2025-04-11 15:15:00,103.91,103.93,103.46,103.83,225958.0,102.9711,102.991,102.5252,102.8919,225958.0
2025-04-11 15:20:00,103.84,103.93,103.73,103.76,156220.0,102.9018,102.991,102.7928,102.8225,156220.0
2025-04-11 15:25:00,103.77,103.87,103.45,103.68,247568.0,102.8324,102.9315,102.5153,102.7432,247568.0
2025-04-11 15:30:00,103.68,103.71,103.42,103.48,183423.0,102.7432,102.7729,102.4856,102.545,183423.0
2025-04-11 15:35:00,103.49,103.49,103.17,103.42,232859.0,102.5549,102.5549,102.2378,102.4856,232859.0
2025-04-11 15:40:00,103.42,103.47,103.21,103.42,208867.0,102.4856,102.5351,102.2775,102.4856,208867.0
2025-04-11 15:45:00,103.41,103.48,103.25,103.42,232524.0,102.4757,102.545,102.3171,102.4856,232524.0
2025-04-11 15:50:00,103.43,103.51,103.04,103.21,369677.0,102.4955,102.5748,102.109,102.2775,369677.0
2025-04-11 15:55:00,103.2,103.26,102.96,103.13,1069109.0,102.2676,102.327,102.0297,102.1982,1069109.0
2025-04-14 09:30:00,105.03,105.09,104.33,104.72,428734.0,104.081,104.1405,103.3873,103.7738,428734.0
2025-04-14 09:35:00,104.65,104.82,104.35,104.54,383908.0,103.7045,103.8729,103.4072,103.5954,383908.0
2025-04-14 09:40:00,104.58,104.73,104.02,104.26,219394.0,103.6351,103.7837,103.0801,103.318,219394.0
2025-04-14 09:45:00,104.27,104.37,103.87,104.28,234696.0,103.3279,103.427,102.9315,103.3378,234696.0
2025-04-14 09:50:00,104.3,104.33,103.86,104.25,171673.0,103.3576,103.3873,102.9216,103.3081,171673.0
2025-04-14 09:55:00,104.23,104.27,103.82,103.91,101620.0,103.2882,103.3279,102.882,102.9711,101620.0
2025-04-14 10:00:00,103.94,104.02,103.66,103.93,123940.0,103.0009,103.0801,102.7234,102.991,123940.0
2025-04-14 10:05:00,103.94,104.16,103.89,104.01,138345.0,103.0009,103.2189,102.9513,103.0702,138345.0
2025-04-14 10:10:00,104.02,104.12,103.85,103.89,179258.0,103.0801,103.1792,102.9117,102.9513,179258.0
2025-04-14 10:15:00,103.92,103.98,103.55,103.79,85134.0,102.981,103.0405,102.6144,102.8522,85134.0
2025-04-14 10:20:00,103.8,103.87,103.6,103.85,92638.0,102.8621,102.9315,102.6639,102.9117,92638.0
2025-04-14 10:25:00,103.86,104.11,103.72,104.01,71574.0,102.9216,103.1693,102.7829,103.0702,71574.0
2025-04-14 10:30:00,104.04,104.21,103.95,104.01,150925.0,103.1,103.2684,103.0108,103.0702,150925.0
2025-04-14 10:35:00,104.01,104.02,103.86,103.99,52607.0,103.0702,103.0801,102.9216,103.0504,52607.0
2025-04-14 10:40:00,103.99,104.15,103.89,103.96,59915.0,103.0504,103.209,102.9513,103.0207,59915.0
2025-04-14 10:45:00,104.0,104.19,103.93,104.12,92920.0,103.0603,103.2486,102.991,103.1792,92920.0
2025-04-14 10:50:00,104.12,104.42,104.1,104.35,81054.0,103.1792,103.4765,103.1594,103.4072,81054.0
2025-04-14 10:55:00,104.34,104.35,104.12,104.25,100716.0,103.3973,103.4072,103.1792,103.3081,100716.0
2025-04-14 11:00:00,104.24,104.32,104.06,104.14,371266.0,103.2982,103.3774,103.1198,103.1991,371266.0
2025-04-14 11:05:00,104.14,104.25,103.94,103.97,218416.0,103.1991,103.3081,103.0009,103.0306,218416.0
2025-04-14 11:10:00,103.98,104.15,103.95,104.09,138446.0,103.0405,103.209,103.0108,103.1495,138446.0
2025-04-14 11:15:00,104.09,104.09,103.87,103.99,228014.0,103.1495,103.1495,102.9315,103.0504,228014.0
2025-04-14 11:20:00,104.0,104.18,103.81,103.82,192907.0,103.0603,103.2387,102.872,102.882,192907.0
2025-04-14 11:25:00,103.81,103.93,103.56,103.57,139096.0,102.872,102.991,102.6243,102.6342,139096.0
2025-04-14 11:30:00,103.55,103.76,103.47,103.66,104412.0,102.6144,102.8225,102.5351,102.7234,104412.0
2025-04-14 11:35:00,103.68,103.7,103.3,103.32,86905.0,102.7432,102.763,102.3667,102.3865,86905.0
2025-04-14 11:40:00,103.32,103.32,103.01,103.31,152181.0,102.3865,102.3865,102.0793,102.3766,152181.0
2025-04-14 11:45:00,103.32,103.38,103.02,103.11,88292.0,102.3865,102.4459,102.0892,102.1784,88292.0
2025-04-14 11:50:00,103.11,103.16,102.97,103.12,117116.0,102.1784,102.2279,102.0396,102.1883,117116.0
2025-04-14 11:55:00,103.13,103.23,102.96,102.99,123221.0,102.1982,102.2973,102.0297,102.0595,123221.0
2025-04-14 12:00:00,102.99,103.2,102.91,103.2,66690.0,102.0595,102.2676,101.9802,102.2676,66690.0
2025-04-14 12:05:00,103.21,103.22,102.89,102.94,52895.0,102.2775,102.2874,101.9604,102.0099,52895.0
2025-04-14 12:10:00,102.92,103.11,102.72,103.07,102355.0,101.9901,102.1784,101.7919,102.1387,102355.0
2025-04-14 12:15:00,103.03,103.5,103.02,103.4,135391.0,102.0991,102.5648,102.0892,102.4657,135391.0
2025-04-14 12:20:00,103.37,103.66,103.35,103.62,78166.0,102.436,102.7234,102.4162,102.6838,78166.0
2025-04-14 12:25:00,103.63,103.64,103.38,103.51,72767.0,102.6937,102.7036,102.4459,102.5748,72767.0
2025-04-14 12:30:00,103.5,103.9,103.43,103.9,52945.0,102.5648,102.9612,102.4955,102.9612,52945.0
2025-04-14 12:35:00,103.9,103.93,103.75,103.86,51604.0,102.9612,102.991,102.8126,102.9216,51604.0
2025-04-14 12:40:00,103.86,103.9,103.71,103.83,69776.0,102.9216,102.9612,102.7729,102.8919,69776.0
2025-04-14 12:45:00,103.83,103.98,103.78,103.78,64211.0,102.8919,103.0405,102.8423,102.8423,64211.0
2025-04-14 12:50:00,103.8,103.8,103.59,103.77,73031.0,102.8621,102.8621,102.654,102.8324,73031.0
2025-04-14 12:55:00,103.76,103.77,103.49,103.59,58284.0,102.8225,102.8324,102.5549,102.654,58284.0
2025-04-14 13:00:00,103.59,104.26,103.5,103.66,257092.0,102.654,103.318,102.5648,102.7234,257092.0
2025-04-14 13:05:00,103.7,103.82,103.5,103.68,50256.0,102.763,102.882,102.5648,102.7432,50256.0
2025-04-14 13:10:00,103.67,103.83,103.61,103.77,61242.0,102.7333,102.8919,102.6739,102.8324,61242.0
2025-04-14 13:15:00,103.74,103.81,103.57,103.81,37703.0,102.8027,102.872,102.6342,102.872,37703.0
2025-04-14 13:20:00,103.8,103.94,103.75,103.83,65419.0,102.8621,103.0009,102.8126,102.8919,65419.0
2025-04-14 13:25:00,103.83,103.88,103.53,103.61,95318.0,102.8919,102.9414,102.5946,102.6739,95318.0
2025-04-14 13:30:00,103.61,103.81,103.46,103.68,119802.0,102.6739,102.872,102.5252,102.7432,119802.0
2025-04-14 13:35:00,103.68,103.82,103.59,103.66,76471.0,102.7432,102.882,102.654,102.7234,76471.0
2025-04-14 13:40:00,103.65,103.75,103.5,103.5,38504.0,102.7135,102.8126,102.5648,102.5648,38504.0
2025-04-14 13:45:00,103.5,103.72,103.48,103.67,52795.0,102.5648,102.7829,102.545,102.7333,52795.0
2025-04-14 13:50:00,103.67,103.96,103.66,103.8,90201.0,102.7333,103.0207,102.7234,102.8621,90201.0
2025-04-14 13:55:00,103.8,103.88,103.7,103.81,88606.0,102.8621,102.9414,102.763,102.872,88606.0
2025-04-14 14:00:00,103.83,103.89,103.78,103.86,34191.0,102.8919,102.9513,102.8423,102.9216,34191.0
2025-04-14 14:05:00,103.89,103.95,103.8,103.92,51666.0,102.9513,103.0108,102.8621,102.981,51666.0
2025-04-14 14:10:00,103.94,103.98,103.77,103.88,50822.0,103.0009,103.0405,102.8324,102.9414,50822.0
2025-04-14 14:15:00,103.88,103.97,103.83,103.97,41013.0,102.9414,103.0306,102.8919,103.0306,41013.0
2025-04-14 14:20:00,103.97,104.1,103.94,104.08,48407.0,103.0306,103.1594,103.0009,103.1396,48407.0
2025-04-14 14:25:00,104.09,104.21,104.01,104.2,51381.0,103.1495,103.2684,103.0702,103.2585,51381.0
2025-04-14 14:30:00,104.2,104.27,104.13,104.15,84189.0,103.2585,103.3279,103.1892,103.209,84189.0
2025-04-14 14:35:00,104.17,104.18,103.94,103.95,115191.0,103.2288,103.2387,103.0009,103.0108,115191.0
2025-04-14 14:40:00,103.96,104.15,103.95,104.12,52942.0,103.0207,103.209,103.0108,103.1792,52942.0
2025-04-14 14:45:00,104.12,104.13,103.88,103.93,84677.0,103.1792,103.1892,102.9414,102.991,84677.0
2025-04-14 14:50:00,103.94,103.96,103.81,103.95,53663.0,103.0009,103.0207,102.872,103.0108,53663.0
2025-04-14 14:55:00,103.94,103.96,103.85,103.94,62516.0,103.0009,103.0207,102.9117,103.0009,62516.0
2025-04-14 15:00:00,103.93,103.98,103.89,103.94,70292.0,102.991,103.0405,102.9513,103.0009,70292.0
2025-04-14 15:05:00,103.93,104.0,103.88,103.99,85815.0,102.991,103.0603,102.9414,103.0504,85815.0
2025-04-14 15:10:00,103.98,103.99,103.9,103.94,70096.0,103.0405,103.0504,102.9612,103.0009,70096.0
2025-04-14 15:15:00,103.94,103.94,103.73,103.78,73540.0,103.0009,103.0009,102.7928,102.8423,73540.0
2025-04-14 15:20:00,103.79,103.9,103.74,103.85,114236.0,102.8522,102.9612,102.8027,102.9117,114236.0
2025-04-14 15:25:00,103.85,103.86,103.66,103.69,125983.0,102.9117,102.9216,102.7234,102.7531,125983.0
2025-04-14 15:30:00,103.68,103.74,103.55,103.65,155367.0,102.7432,102.8027,102.6144,102.7135,155367.0
2025-04-14 15:35:00,103.65,103.76,103.55,103.57,125396.0,102.7135,102.8225,102.6144,102.6342,125396.0
2025-04-14 15:40:00,103.55,103.78,103.53,103.75,125562.0,102.6144,102.8423,102.5946,102.8126,125562.0
2025-04-14 15:45:00,103.76,103.87,103.62,103.7,126808.0,102.8225,102.9315,102.6838,102.763,126808.0
2025-04-14 15:50:00,103.71,103.79,103.43,103.55,254116.0,102.7729,102.8522,102.4955,102.6144,254116.0
2025-04-14 15:55:00,103.56,103.56,103.27,103.41,536904.0,102.6243,102.6243,102.3369,102.4757,536904.0
2025-04-15 09:30:00,103.64,103.97,103.11,103.88,277677.0,102.7036,103.0306,102.1784,102.9414,277677.0
2025-04-15 09:35:00,103.89,104.37,103.76,104.37,104122.0,102.9513,103.427,102.8225,103.427,104122.0
2025-04-15 09:40:00,104.36,104.76,104.21,104.71,188332.0,103.4171,103.8135,103.2684,103.7639,188332.0
2025-04-15 09:45:00,104.72,104.82,104.59,104.81,165618.0,103.7738,103.8729,103.645,103.863,165618.0
2025-04-15 09:50:00,104.82,105.06,104.68,104.82,108923.0,103.8729,104.1107,103.7342,103.8729,108923.0
2025-04-15 09:55:00,104.82,104.9,104.6,104.68,82776.0,103.8729,103.9522,103.6549,103.7342,82776.0
2025-04-15 10:00:00,104.68,104.97,104.64,104.94,160170.0,103.7342,104.0216,103.6945,103.9918,160170.0
2025-04-15 10:05:00,104.94,105.05,104.85,105.01,146730.0,103.9918,104.1008,103.9026,104.0612,146730.0
2025-04-15 10:10:00,105.01,105.41,104.99,105.03,200778.0,104.0612,104.4576,104.0414,104.081,200778.0
2025-04-15 10:15:00,105.04,105.16,104.55,104.61,147086.0,104.0909,104.2098,103.6054,103.6648,147086.0
2025-04-15 10:20:00,104.61,104.93,104.42,104.57,117964.0,103.6648,103.9819,103.4765,103.6252,117964.0
2025-04-15 10:25:00,104.55,104.75,104.45,104.59,84767.0,103.6054,103.8036,103.5063,103.645,84767.0
2025-04-15 10:30:00,104.6,104.81,104.58,104.67,172400.0,103.6549,103.863,103.6351,103.7243,172400.0
2025-04-15 10:35:00,104.67,104.67,104.41,104.48,173957.0,103.7243,103.7243,103.4666,103.536,173957.0
2025-04-15 10:40:00,104.48,104.62,104.38,104.57,101321.0,103.536,103.6747,103.4369,103.6252,101321.0
2025-04-15 10:45:00,104.55,104.65,104.09,104.31,172753.0,103.6054,103.7045,103.1495,103.3675,172753.0
2025-04-15 10:50:00,104.28,104.36,104.12,104.3,62242.0,103.3378,103.4171,103.1792,103.3576,62242.0
2025-04-15 10:55:00,104.3,104.34,103.93,103.93,94523.0,103.3576,103.3973,102.991,102.991,94523.0
2025-04-15 11:00:00,103.95,104.22,103.91,104.16,109457.0,103.0108,103.2783,102.9711,103.2189,109457.0
2025-04-15 11:05:00,104.18,104.23,104.03,104.11,62933.0,103.2387,103.2882,103.0901,103.1693,62933.0
2025-04-15 11:10:00,104.11,104.27,104.01,104.27,81341.0,103.1693,103.3279,103.0702,103.3279,81341.0
2025-04-15 11:15:00,104.25,104.33,104.16,104.21,68395.0,103.3081,103.3873,103.2189,103.2684,68395.0
2025-04-15 11:20:00,104.21,104.45,104.21,104.42,43038.0,103.2684,103.5063,103.2684,103.4765,43038.0
2025-04-15 11:25:00,104.4,104.4,104.11,104.16,71129.0,103.4567,103.4567,103.1693,103.2189,71129.0
2025-04-15 11:30:00,104.16,104.34,104.12,104.21,44933.0,103.2189,103.3973,103.1792,103.2684,44933.0
2025-04-15 11:35:00,104.22,104.34,104.06,104.2,39901.0,103.2783,103.3973,103.1198,103.2585,39901.0
2025-04-15 11:40:00,104.2,104.25,104.08,104.14,43109.0,103.2585,103.3081,103.1396,103.1991,43109.0
2025-04-15 11:45:00,104.17,104.26,104.07,104.15,55551.0,103.2288,103.318,103.1297,103.209,55551.0
2025-04-15 11:50:00,104.15,104.33,104.08,104.23,55176.0,103.209,103.3873,103.1396,103.2882,55176.0
2025-04-15 11:55:00,104.23,104.25,104.12,104.22,46646.0,103.2882,103.3081,103.1792,103.2783,46646.0
2025-04-15 12:00:00,104.22,104.33,104.16,104.2,43088.0,103.2783,103.3873,103.2189,103.2585,43088.0
2025-04-15 12:05:00,104.2,104.21,104.02,104.06,41058.0,103.2585,103.2684,103.0801,103.1198,41058.0
2025-04-15 12:10:00,104.05,104.13,104.01,104.1,36535.0,103.1099,103.1892,103.0702,103.1594,36535.0
2025-04-15 12:15:00,104.09,104.13,103.96,104.01,60260.0,103.1495,103.1892,103.0207,103.0702,60260.0
2025-04-15 12:20:00,104.01,104.1,103.96,104.1,61460.0,103.0702,103.1594,103.0207,103.1594,61460.0
2025-04-15 12:25:00,104.1,104.17,103.97,103.98,59305.0,103.1594,103.2288,103.0306,103.0405,59305.0
2025-04-15 12:30:00,104.0,104.13,103.98,104.05,34533.0,103.0603,103.1892,103.0405,103.1099,34533.0
2025-04-15 12:35:00,104.05,104.09,103.97,103.98,38170.0,103.1099,103.1495,103.0306,103.0405,38170.0
2025-04-15 12:40:00,103.97,104.08,103.92,104.07,62899.0,103.0306,103.1396,102.981,103.1297,62899.0
2025-04-15 12:45:00,104.07,104.18,104.07,104.15,60920.0,103.1297,103.2387,103.1297,103.209,60920.0
2025-04-15 12:50:00,104.16,104.18,103.99,104.02,50538.0,103.2189,103.2387,103.0504,103.0801,50538.0
2025-04-15 12:55:00,104.01,104.02,103.74,103.86,94532.0,103.0702,103.0801,102.8027,102.9216,94532.0
2025-04-15 13:00:00,103.85,103.91,103.75,103.83,61577.0,102.9117,102.9711,102.8126,102.8919,61577.0
2025-04-15 13:05:00,103.83,103.85,103.71,103.74,48406.0,102.8919,102.9117,102.7729,102.8027,48406.0
2025-04-15 13:10:00,103.74,103.83,103.68,103.77,47508.0,102.8027,102.8919,102.7432,102.8324,47508.0
2025-04-15 13:15:00,103.78,103.79,103.64,103.77,90010.0,102.8423,102.8522,102.7036,102.8324,90010.0
2025-04-15 13:20:00,103.76,103.78,103.45,103.5,90102.0,102.8225,102.8423,102.5153,102.5648,90102.0
2025-04-15 13:25:00,103.52,103.58,103.42,103.43,120057.0,102.5847,102.6441,102.4856,102.4955,120057.0
2025-04-15 13:30:00,103.44,103.56,103.42,103.45,51267.0,102.5054,102.6243,102.4856,102.5153,51267.0
2025-04-15 13:35:00,103.45,103.6,103.37,103.58,57563.0,102.5153,102.6639,102.436,102.6441,57563.0
2025-04-15 13:40:00,103.58,103.68,103.58,103.63,32052.0,102.6441,102.7432,102.6441,102.6937,32052.0
2025-04-15 13:45:00,103.64,103.68,103.58,103.65,24163.0,102.7036,102.7432,102.6441,102.7135,24163.0
2025-04-15 13:50:00,103.66,103.66,103.34,103.36,39530.0,102.7234,102.7234,102.4063,102.4261,39530.0
2025-04-15 13:55:00,103.35,103.52,103.33,103.41,61595.0,102.4162,102.5847,102.3964,102.4757,61595.0
2025-04-15 14:00:00,103.42,103.55,103.31,103.38,86070.0,102.4856,102.6144,102.3766,102.4459,86070.0
2025-04-15 14:05:00,103.37,103.48,103.34,103.46,58729.0,102.436,102.545,102.4063,102.5252,58729.0
2025-04-15 14:10:00,103.45,103.49,103.33,103.37,49433.0,102.5153,102.5549,102.3964,102.436,49433.0
2025-04-15 14:15:00,103.39,103.41,103.24,103.25,78059.0,102.4558,102.4757,102.3072,102.3171,78059.0
2025-04-15 14:20:00,103.27,103.33,103.17,103.26,54716.0,102.3369,102.3964,102.2378,102.327,54716.0
2025-04-15 14:25:00,103.26,103.46,103.26,103.3,83944.0,102.327,102.5252,102.327,102.3667,83944.0
2025-04-15 14:30:00,103.29,103.41,103.27,103.4,51638.0,102.3567,102.4757,102.3369,102.4657,51638.0
2025-04-15 14:35:00,103.41,103.48,103.28,103.45,95988.0,102.4757,102.545,102.3468,102.5153,95988.0
2025-04-15 14:40:00,103.45,103.61,103.41,103.6,87439.0,102.5153,102.6739,102.4757,102.6639,87439.0
2025-04-15 14:45:00,103.61,103.65,103.52,103.55,54590.0,102.6739,102.7135,102.5847,102.6144,54590.0
2025-04-15 14:50:00,103.54,103.59,103.46,103.52,52987.0,102.6045,102.654,102.5252,102.5847,52987.0
2025-04-15 14:55:00,103.52,103.56,103.46,103.47,49179.0,102.5847,102.6243,102.5252,102.5351,49179.0
2025-04-15 15:00:00,103.46,103.52,103.42,103.5,54480.0,102.5252,102.5847,102.4856,102.5648,54480.0
2025-04-15 15:05:00,103.5,103.53,103.43,103.48,62346.0,102.5648,102.5946,102.4955,102.545,62346.0
2025-04-15 15:10:00,103.48,103.62,103.47,103.57,61239.0,102.545,102.6838,102.5351,102.6342,61239.0
2025-04-15 15:15:00,103.57,103.64,103.52,103.64,109505.0,102.6342,102.7036,102.5847,102.7036,109505.0
2025-04-15 15:20:00,103.64,103.69,103.57,103.68,95499.0,102.7036,102.7531,102.6342,102.7432,95499.0
2025-04-15 15:25:00,103.69,103.69,103.5,103.57,75093.0,102.7531,102.7531,102.5648,102.6342,75093.0
2025-04-15 15:30:00,103.56,103.59,103.43,103.47,76582.0,102.6243,102.654,102.4955,102.5351,76582.0
2025-04-15 15:35:00,103.45,103.48,103.29,103.34,73879.0,102.5153,102.545,102.3567,102.4063,73879.0
2025-04-15 15:40:00,103.33,103.4,103.26,103.32,86408.0,102.3964,102.4657,102.327,102.3865,86408.0
2025-04-15 15:45:00,103.32,103.33,103.13,103.3,129304.0,102.3865,102.3964,102.1982,102.3667,129304.0
2025-04-15 15:50:00,103.29,103.41,103.2,103.37,178536.0,102.3567,102.4757,102.2676,102.436,178536.0
2025-04-15 15:55:00,103.36,103.36,103.0,103.08,427394.0,102.4261,102.4261,102.0694,102.1486,427394.0
2025-04-16 09:30:00,103.95,104.68,103.79,104.63,247043.0,103.0108,103.7342,102.8522,103.6846,247043.0
2025-04-16 09:35:00,104.64,104.89,104.5,104.7,146160.0,103.6945,103.9423,103.5558,103.754,146160.0
2025-04-16 09:40:00,104.72,104.79,104.59,104.75,87558.0,103.7738,103.8432,103.645,103.8036,87558.0
2025-04-16 09:45:00,104.76,105.01,104.69,104.95,191088.0,103.8135,104.0612,103.7441,104.0017,191088.0
2025-04-16 09:50:00,104.96,104.99,104.43,104.54,191635.0,104.0117,104.0414,103.4864,103.5954,191635.0
2025-04-16 09:55:00,104.54,104.66,104.41,104.46,90544.0,103.5954,103.7144,103.4666,103.5162,90544.0
2025-04-16 10:00:00,104.46,104.94,104.45,104.88,98048.0,103.5162,103.9918,103.5063,103.9324,98048.0
2025-04-16 10:05:00,104.88,105.06,104.76,104.86,133977.0,103.9324,104.1107,103.8135,103.9126,133977.0
2025-04-16 10:10:00,104.86,104.98,104.8,104.94,83015.0,103.9126,104.0315,103.8531,103.9918,83015.0
2025-04-16 10:15:00,104.94,105.07,104.81,104.85,111242.0,103.9918,104.1207,103.863,103.9026,111242.0
2025-04-16 10:20:00,104.85,104.94,104.76,104.81,51827.0,103.9026,103.9918,103.8135,103.863,51827.0
2025-04-16 10:25:00,104.83,104.85,104.64,104.73,75614.0,103.8828,103.9026,103.6945,103.7837,75614.0
2025-04-16 10:30:00,104.7,104.79,104.54,104.72,101761.0,103.754,103.8432,103.5954,103.7738,101761.0
2025-04-16 10:35:00,104.73,104.79,104.55,104.73,60299.0,103.7837,103.8432,103.6054,103.7837,60299.0
2025-04-16 10:40:00,104.73,104.84,104.65,104.82,58049.0,103.7837,103.8927,103.7045,103.8729,58049.0
2025-04-16 10:45:00,104.83,104.9,104.67,104.67,68612.0,103.8828,103.9522,103.7243,103.7243,68612.0
2025-04-16 10:50:00,104.69,104.72,104.54,104.56,67927.0,103.7441,103.7738,103.5954,103.6153,67927.0
2025-04-16 10:55:00,104.56,104.57,104.39,104.47,109675.0,103.6153,103.6252,103.4468,103.5261,109675.0
2025-04-16 11:00:00,104.5,104.64,104.44,104.5,70242.0,103.5558,103.6945,103.4964,103.5558,70242.0
2025-04-16 11:05:00,104.51,104.71,104.51,104.59,55360.0,103.5657,103.7639,103.5657,103.645,55360.0
2025-04-16 11:10:00,104.59,104.69,104.49,104.52,42033.0,103.645,103.7441,103.5459,103.5756,42033.0
2025-04-16 11:15:00,104.52,104.75,104.5,104.67,48011.0,103.5756,103.8036,103.5558,103.7243,48011.0
2025-04-16 11:20:00,104.69,104.98,104.62,104.96,88156.0,103.7441,104.0315,103.6747,104.0117,88156.0
2025-04-16 11:25:00,104.97,105.12,104.97,105.09,95533.0,104.0216,104.1702,104.0216,104.1405,95533.0
2025-04-16 11:30:00,105.13,105.16,105.02,105.12,62523.0,104.1801,104.2098,104.0711,104.1702,62523.0
2025-04-16 11:35:00,105.13,105.15,104.99,105.01,66562.0,104.1801,104.1999,104.0414,104.0612,66562.0
2025-04-16 11:40:00,105.01,105.01,104.85,104.88,41795.0,104.0612,104.0612,103.9026,103.9324,41795.0
2025-04-16 11:45:00,104.87,104.95,104.78,104.93,62133.0,103.9225,104.0017,103.8333,103.9819,62133.0
2025-04-16 11:50:00,104.94,105.05,104.81,104.83,63263.0,103.9918,104.1008,103.863,103.8828,63263.0
2025-04-16 11:55:00,104.83,104.93,104.73,104.83,92502.0,103.8828,103.9819,103.7837,103.8828,92502.0
2025-04-16 12:00:00,104.86,104.86,104.72,104.78,65531.0,103.9126,103.9126,103.7738,103.8333,65531.0
2025-04-16 12:05:00,104.77,104.77,104.5,104.61,103895.0,103.8234,103.8234,103.5558,103.6648,103895.0
2025-04-16 12:10:00,104.62,104.71,104.56,104.61,87898.0,103.6747,103.7639,103.6153,103.6648,87898.0
2025-04-16 12:15:00,104.63,104.71,104.58,104.65,78073.0,103.6846,103.7639,103.6351,103.7045,78073.0
2025-04-16 12:20:00,104.65,104.71,104.56,104.67,55370.0,103.7045,103.7639,103.6153,103.7243,55370.0
2025-04-16 12:25:00,104.68,104.75,104.64,104.73,53367.0,103.7342,103.8036,103.6945,103.7837,53367.0
2025-04-16 12:30:00,104.72,104.84,104.69,104.84,34548.0,103.7738,103.8927,103.7441,103.8927,34548.0
2025-04-16 12:35:00,104.83,104.85,104.68,104.76,49794.0,103.8828,103.9026,103.7342,103.8135,49794.0
2025-04-16 12:40:00,104.77,104.96,104.69,104.95,73941.0,103.8234,104.0117,103.7441,104.0017,73941.0
2025-04-16 12:45:00,104.94,105.02,104.85,105.02,44011.0,103.9918,104.0711,103.9026,104.0711,44011.0
2025-04-16 12:50:00,105.01,105.07,104.98,105.0,48382.0,104.0612,104.1207,104.0315,104.0513,48382.0
2025-04-16 12:55:00,105.02,105.09,104.99,105.08,41712.0,104.0711,104.1405,104.0414,104.1306,41712.0
2025-04-16 13:00:00,105.07,105.18,104.99,105.11,99140.0,104.1207,104.2297,104.0414,104.1603,99140.0
2025-04-16 13:05:00,105.11,105.37,105.07,105.3,156526.0,104.1603,104.4179,104.1207,104.3486,156526.0
2025-04-16 13:10:00,105.31,105.35,105.2,105.32,115295.0,104.3585,104.3981,104.2495,104.3684,115295.0
2025-04-16 13:15:00,105.31,105.54,105.3,105.5,77487.0,104.3585,104.5864,104.3486,104.5468,77487.0
2025-04-16 13:20:00,105.52,105.56,105.39,105.47,118172.0,104.5666,104.6062,104.4378,104.517,118172.0
2025-04-16 13:25:00,105.46,105.59,105.45,105.55,63278.0,104.5071,104.636,104.4972,104.5963,63278.0
2025-04-16 13:30:00,105.55,105.56,104.98,105.09,214227.0,104.5963,104.6062,104.0315,104.1405,214227.0
2025-04-16 13:35:00,105.09,105.21,105.0,105.06,141630.0,104.1405,104.2594,104.0513,104.1107,141630.0
2025-04-16 13:40:00,105.07,105.07,104.83,104.88,108344.0,104.1207,104.1207,103.8828,103.9324,108344.0
2025-04-16 13:45:00,104.88,104.88,104.62,104.75,104082.0,103.9324,103.9324,103.6747,103.8036,104082.0
2025-04-16 13:50:00,104.74,104.82,104.54,104.63,154206.0,103.7936,103.8729,103.5954,103.6846,154206.0
2025-04-16 13:55:00,104.65,104.73,104.31,104.31,142836.0,103.7045,103.7837,103.3675,103.3675,142836.0
2025-04-16 14:00:00,104.32,104.73,104.32,104.5,138909.0,103.3774,103.7837,103.3774,103.5558,138909.0
2025-04-16 14:05:00,104.5,104.7,104.47,104.7,86996.0,103.5558,103.754,103.5261,103.754,86996.0
2025-04-16 14:10:00,104.71,104.81,104.63,104.71,75300.0,103.7639,103.863,103.6846,103.7639,75300.0
2025-04-16 14:15:00,104.73,104.76,104.51,104.57,94032.0,103.7837,103.8135,103.5657,103.6252,94032.0
2025-04-16 14:20:00,104.57,104.77,104.48,104.7,73819.0,103.6252,103.8234,103.536,103.754,73819.0
2025-04-16 14:25:00,104.71,104.8,104.61,104.66,96733.0,103.7639,103.8531,103.6648,103.7144,96733.0
2025-04-16 14:30:00,104.65,104.89,104.65,104.79,66395.0,103.7045,103.9423,103.7045,103.8432,66395.0
2025-04-16 14:35:00,104.78,104.8,104.58,104.61,77078.0,103.8333,103.8531,103.6351,103.6648,77078.0
2025-04-16 14:40:00,104.61,104.67,104.5,104.61,62836.0,103.6648,103.7243,103.5558,103.6648,62836.0
2025-04-16 14:45:00,104.62,104.68,104.55,104.61,74053.0,103.6747,103.7342,103.6054,103.6648,74053.0
2025-04-16 14:50:00,104.61,104.69,104.54,104.61,65481.0,103.6648,103.7441,103.5954,103.6648,65481.0
2025-04-16 14:55:00,104.61,104.83,104.52,104.54,130840.0,103.6648,103.8828,103.5756,103.5954,130840.0
2025-04-16 15:00:00,104.54,104.69,104.47,104.48,69802.0,103.5954,103.7441,103.5261,103.536,69802.0
2025-04-16 15:05:00,104.48,104.54,104.25,104.29,109033.0,103.536,103.5954,103.3081,103.3477,109033.0
2025-04-16 15:10:00,104.29,104.37,104.15,104.29,171496.0,103.3477,103.427,103.209,103.3477,171496.0
2025-04-16 15:15:00,104.3,104.34,104.03,104.04,105878.0,103.3576,103.3973,103.0901,103.1,105878.0
2025-04-16 15:20:00,104.03,104.08,103.85,103.88,112864.0,103.0901,103.1396,102.9117,102.9414,112864.0
2025-04-16 15:25:00,103.89,103.9,103.72,103.76,117124.0,102.9513,102.9612,102.7829,102.8225,117124.0
2025-04-16 15:30:00,103.77,104.05,103.77,103.98,132510.0,102.8324,103.1099,102.8324,103.0405,132510.0
2025-04-16 15:35:00,103.97,104.01,103.81,103.89,114102.0,103.0306,103.0702,102.872,102.9513,114102.0
2025-04-16 15:40:00,103.89,104.01,103.85,103.87,143908.0,102.9513,103.0702,102.9117,102.9315,143908.0
2025-04-16 15:45:00,103.86,103.97,103.69,103.88,136991.0,102.9216,103.0306,102.7531,102.9414,136991.0
2025-04-16 15:50:00,103.89,104.18,103.74,104.11,219052.0,102.9513,103.2387,102.8027,103.1693,219052.0
2025-04-16 15:55:00,104.1,104.26,103.94,104.19,474913.0,103.1594,103.318,103.0009,103.2486,474913.0
2025-04-17 09:30:00,104.69,105.93,104.46,105.77,1209951.0,103.7441,104.9729,103.5162,104.8143,1209951.0
2025-04-17 09:35:00,105.76,105.89,105.57,105.82,226672.0,104.8044,104.9332,104.6161,104.8639,226672.0
2025-04-17 09:40:00,105.81,106.23,105.61,106.16,151315.0,104.854,105.2702,104.6558,105.2008,151315.0
2025-04-17 09:45:00,106.16,106.29,105.97,106.2,105568.0,105.2008,105.3296,105.0125,105.2404,105568.0
2025-04-17 09:50:00,106.25,106.47,106.15,106.41,129569.0,105.29,105.508,105.1909,105.4486,129569.0
2025-04-17 09:55:00,106.42,106.49,106.26,106.4,92088.0,105.4585,105.5278,105.2999,105.4386,92088.0
2025-04-17 10:00:00,106.38,106.66,106.33,106.51,226840.0,105.4188,105.6963,105.3693,105.5476,226840.0
2025-04-17 10:05:00,106.53,106.73,106.43,106.52,196849.0,105.5675,105.7657,105.4684,105.5576,196849.0
2025-04-17 10:10:00,106.52,106.72,106.52,106.68,114293.0,105.5576,105.7558,105.5576,105.7161,114293.0
2025-04-17 10:15:00,106.67,106.72,106.54,106.62,105556.0,105.7062,105.7558,105.5774,105.6567,105556.0
2025-04-17 10:20:00,106.61,106.61,106.49,106.56,72719.0,105.6467,105.6467,105.5278,105.5972,72719.0
2025-04-17 10:25:00,106.55,106.71,106.51,106.62,103430.0,105.5873,105.7458,105.5476,105.6567,103430.0
2025-04-17 10:30:00,106.64,106.78,106.41,106.44,116484.0,105.6765,105.8152,105.4486,105.4783,116484.0
2025-04-17 10:35:00,106.44,106.51,106.35,106.41,97355.0,105.4783,105.5476,105.3891,105.4486,97355.0
2025-04-17 10:40:00,106.41,106.62,106.4,106.52,121468.0,105.4486,105.6567,105.4386,105.5576,121468.0
2025-04-17 10:45:00,106.54,106.94,106.48,106.86,145564.0,105.5774,105.9738,105.5179,105.8945,145564.0
2025-04-17 10:50:00,106.89,106.99,106.75,106.95,131806.0,105.9242,106.0233,105.7855,105.9837,131806.0
2025-04-17 10:55:00,106.94,106.99,106.74,106.76,112801.0,105.9738,106.0233,105.7756,105.7954,112801.0
2025-04-17 11:00:00,106.78,107.3,106.77,107.28,175346.0,105.8152,106.3305,105.8053,106.3107,175346.0
2025-04-17 11:05:00,107.27,107.63,107.24,107.53,203157.0,106.3008,106.6575,106.2711,106.5584,203157.0
2025-04-17 11:10:00,107.52,107.88,107.49,107.86,255436.0,106.5485,106.9053,106.5188,106.8855,255436.0
2025-04-17 11:15:00,107.87,108.09,107.82,108.03,210718.0,106.8954,107.1134,106.8458,107.0539,210718.0
2025-04-17 11:20:00,108.06,108.08,107.79,107.92,182958.0,107.0836,107.1035,106.8161,106.9449,182958.0
2025-04-17 11:25:00,107.92,107.92,107.74,107.79,142064.0,106.9449,106.9449,106.7665,106.8161,142064.0
2025-04-17 11:30:00,107.8,107.95,107.71,107.77,132191.0,106.826,106.9746,106.7368,106.7963,132191.0
2025-04-17 11:35:00,107.77,107.9,107.6,107.74,104350.0,106.7963,106.9251,106.6278,106.7665,104350.0
2025-04-17 11:40:00,107.73,107.82,107.68,107.76,112151.0,106.7566,106.8458,106.7071,106.7864,112151.0
2025-04-17 11:45:00,107.77,107.89,107.73,107.75,136206.0,106.7963,106.9152,106.7566,106.7764,136206.0
2025-04-17 11:50:00,107.77,107.91,107.61,107.74,98821.0,106.7963,106.935,106.6377,106.7665,98821.0
2025-04-17 11:55:00,107.74,107.98,107.69,107.7,124965.0,106.7665,107.0044,106.717,106.7269,124965.0
2025-04-17 12:00:00,107.73,108.0,107.62,107.69,133694.0,106.7566,107.0242,106.6476,106.717,133694.0
2025-04-17 12:05:00,107.68,108.18,107.62,107.82,200955.0,106.7071,107.2026,106.6476,106.8458,200955.0
2025-04-17 12:10:00,107.84,107.92,107.59,107.83,135844.0,106.8656,106.9449,106.6179,106.8557,135844.0
2025-04-17 12:15:00,107.83,108.24,107.75,108.22,129987.0,106.8557,107.262,106.7764,107.2422,129987.0
2025-04-17 12:20:00,108.22,108.38,108.15,108.35,72218.0,107.2422,107.4008,107.1728,107.371,72218.0
2025-04-17 12:25:00,108.35,108.53,108.31,108.45,113188.0,107.371,107.5494,107.3314,107.4701,113188.0
2025-04-17 12:30:00,108.44,108.55,108.25,108.47,171949.0,107.4602,107.5692,107.2719,107.4899,171949.0
2025-04-17 12:35:00,108.46,108.49,108.05,108.08,104649.0,107.48,107.5098,107.0737,107.1035,104649.0
2025-04-17 12:40:00,108.08,108.09,107.74,107.98,128054.0,107.1035,107.1134,106.7665,107.0044,128054.0
2025-04-17 12:45:00,107.98,108.09,107.87,108.03,64088.0,107.0044,107.1134,106.8954,107.0539,64088.0
2025-04-17 12:50:00,108.04,108.25,107.99,108.24,64107.0,107.0638,107.2719,107.0143,107.262,64107.0
2025-04-17 12:55:00,108.23,108.3,108.18,108.22,58182.0,107.2521,107.3215,107.2026,107.2422,58182.0
2025-04-17 13:00:00,108.23,108.27,107.93,107.98,61627.0,107.2521,107.2917,106.9548,107.0044,61627.0
2025-04-17 13:05:00,107.97,108.01,107.91,107.94,57078.0,106.9945,107.0341,106.935,106.9647,57078.0
2025-04-17 13:10:00,107.93,107.93,107.81,107.88,50504.0,106.9548,106.9548,106.8359,106.9053,50504.0
2025-04-17 13:15:00,107.87,107.87,107.64,107.73,37969.0,106.8954,106.8954,106.6674,106.7566,37969.0
2025-04-17 13:20:00,107.73,107.73,107.61,107.68,68885.0,106.7566,106.7566,106.6377,106.7071,68885.0
2025-04-17 13:25:00,107.67,107.77,107.62,107.66,60723.0,106.6972,106.7963,106.6476,106.6873,60723.0
2025-04-17 13:30:00,107.67,107.83,107.65,107.78,74425.0,106.6972,106.8557,106.6773,106.8062,74425.0
2025-04-17 13:35:00,107.78,107.84,107.71,107.83,52431.0,106.8062,106.8656,106.7368,106.8557,52431.0
2025-04-17 13:40:00,107.82,107.86,107.68,107.77,50149.0,106.8458,106.8855,106.7071,106.7963,50149.0
2025-04-17 13:45:00,107.77,108.09,107.76,107.9,57777.0,106.7963,107.1134,106.7864,106.9251,57777.0
2025-04-17 13:50:00,107.9,108.14,107.87,108.03,51977.0,106.9251,107.1629,106.8954,107.0539,51977.0
2025-04-17 13:55:00,108.03,108.15,108.03,108.09,59918.0,107.0539,107.1728,107.0539,107.1134,59918.0
2025-04-17 14:00:00,108.1,108.23,108.05,108.23,75227.0,107.1233,107.2521,107.0737,107.2521,75227.0
2025-04-17 14:05:00,108.23,108.33,108.21,108.26,60357.0,107.2521,107.3512,107.2323,107.2818,60357.0
2025-04-17 14:10:00,108.27,108.32,108.19,108.25,73477.0,107.2917,107.3413,107.2125,107.2719,73477.0
2025-04-17 14:15:00,108.25,108.26,108.13,108.14,56553.0,107.2719,107.2818,107.153,107.1629,56553.0
2025-04-17 14:20:00,108.14,108.18,108.08,108.14,61912.0,107.1629,107.2026,107.1035,107.1629,61912.0
2025-04-17 14:25:00,108.14,108.22,107.96,107.97,58158.0,107.1629,107.2422,106.9845,106.9945,58158.0
2025-04-17 14:30:00,107.95,108.15,107.95,108.04,124742.0,106.9746,107.1728,106.9746,107.0638,124742.0
2025-04-17 14:35:00,108.04,108.25,108.02,108.18,89964.0,107.0638,107.2719,107.044,107.2026,89964.0
2025-04-17 14:40:00,108.19,108.22,108.08,108.09,92745.0,107.2125,107.2422,107.1035,107.1134,92745.0
2025-04-17 14:45:00,108.08,108.17,107.93,107.94,99516.0,107.1035,107.1926,106.9548,106.9647,99516.0
2025-04-17 14:50:00,107.93,107.98,107.83,107.85,119477.0,106.9548,107.0044,106.8557,106.8755,119477.0
2025-04-17 14:55:00,107.84,107.87,107.67,107.71,103424.0,106.8656,106.8954,106.6972,106.7368,103424.0
2025-04-17 15:00:00,107.7,107.73,107.58,107.67,121066.0,106.7269,106.7566,106.608,106.6972,121066.0
2025-04-17 15:05:00,107.65,107.7,107.6,107.66,89903.0,106.6773,106.7269,106.6278,106.6873,89903.0
2025-04-17 15:10:00,107.66,107.7,107.37,107.42,102367.0,106.6873,106.7269,106.3999,106.4494,102367.0
2025-04-17 15:15:00,107.41,107.52,107.31,107.48,106744.0,106.4395,106.5485,106.3404,106.5089,106744.0
2025-04-17 15:20:00,107.48,107.58,107.28,107.5,181083.0,106.5089,106.608,106.3107,106.5287,181083.0
2025-04-17 15:25:00,107.49,107.64,107.4,107.48,110144.0,106.5188,106.6674,106.4296,106.5089,110144.0
2025-04-17 15:30:00,107.48,107.66,107.44,107.65,147968.0,106.5089,106.6873,106.4692,106.6773,147968.0
2025-04-17 15:35:00,107.66,107.66,107.38,107.43,114444.0,106.6873,106.6873,106.4098,106.4593,114444.0
2025-04-17 15:40:00,107.42,107.5,107.31,107.34,106107.0,106.4494,106.5287,106.3404,106.3701,106107.0
2025-04-17 15:45:00,107.34,107.45,107.11,107.14,161341.0,106.3701,106.4792,106.1422,106.172,161341.0
2025-04-17 15:50:00,107.13,107.15,106.83,107.0,238314.0,106.162,106.1819,105.8648,106.0332,238314.0
2025-04-17 15:55:00,107.01,107.03,106.74,106.93,734533.0,106.0431,106.0629,105.7756,105.9639,734533.0
2025-04-21 09:30:00,105.61,105.61,104.28,104.51,492362.0,104.6558,104.6558,103.3378,103.5657,492362.0
2025-04-21 09:35:00,104.66,105.13,104.44,105.04,131388.0,103.7144,104.1801,103.4964,104.0909,131388.0
2025-04-21 09:40:00,105.04,105.63,104.91,105.57,85099.0,104.0909,104.6756,103.9621,104.6161,85099.0
2025-04-21 09:45:00,105.57,105.63,105.28,105.34,215748.0,104.6161,104.6756,104.3288,104.3882,215748.0
2025-04-21 09:50:00,105.31,105.45,105.06,105.08,149792.0,104.3585,104.4972,104.1107,104.1306,149792.0
2025-04-21 09:55:00,105.06,105.33,105.05,105.18,94159.0,104.1107,104.3783,104.1008,104.2297,94159.0
2025-04-21 10:00:00,105.19,105.3,105.06,105.3,100394.0,104.2396,104.3486,104.1107,104.3486,100394.0
2025-04-21 10:05:00,105.25,105.48,105.2,105.41,112634.0,104.299,104.527,104.2495,104.4576,112634.0
2025-04-21 10:10:00,105.42,105.58,105.37,105.57,98176.0,104.4675,104.6261,104.4179,104.6161,98176.0
2025-04-21 10:15:00,105.56,105.59,105.27,105.45,88238.0,104.6062,104.636,104.3189,104.4972,88238.0
2025-04-21 10:20:00,105.43,105.47,105.16,105.18,53800.0,104.4774,104.517,104.2098,104.2297,53800.0
2025-04-21 10:25:00,105.17,105.28,105.08,105.14,83241.0,104.2198,104.3288,104.1306,104.19,83241.0
2025-04-21 10:30:00,105.13,105.26,105.11,105.14,51808.0,104.1801,104.3089,104.1603,104.19,51808.0
2025-04-21 10:35:00,105.13,105.35,105.08,105.33,55317.0,104.1801,104.3981,104.1306,104.3783,55317.0
2025-04-21 10:40:00,105.33,105.46,105.24,105.26,88979.0,104.3783,104.5071,104.2891,104.3089,88979.0
2025-04-21 10:45:00,105.25,105.5,105.25,105.29,79632.0,104.299,104.5468,104.299,104.3387,79632.0
2025-04-21 10:50:00,105.29,105.31,105.08,105.09,60601.0,104.3387,104.3585,104.1306,104.1405,60601.0
2025-04-21 10:55:00,105.09,105.12,104.91,104.95,128213.0,104.1405,104.1702,103.9621,104.0017,128213.0
2025-04-21 11:00:00,104.95,105.05,104.88,104.93,129176.0,104.0017,104.1008,103.9324,103.9819,129176.0
2025-04-21 11:05:00,104.94,105.05,104.91,104.95,70254.0,103.9918,104.1008,103.9621,104.0017,70254.0
2025-04-21 11:10:00,104.96,105.06,104.83,104.86,55475.0,104.0117,104.1107,103.8828,103.9126,55475.0
2025-04-21 11:15:00,104.87,104.9,104.69,104.87,78092.0,103.9225,103.9522,103.7441,103.9225,78092.0
2025-04-21 11:20:00,104.87,104.9,104.83,104.89,65311.0,103.9225,103.9522,103.8828,103.9423,65311.0
2025-04-21 11:25:00,104.89,104.98,104.85,104.95,36090.0,103.9423,104.0315,103.9026,104.0017,36090.0
2025-04-21 11:30:00,104.96,104.98,104.74,104.78,45487.0,104.0117,104.0315,103.7936,103.8333,45487.0
2025-04-21 11:35:00,104.77,104.84,104.72,104.77,35913.0,103.8234,103.8927,103.7738,103.8234,35913.0
2025-04-21 11:40:00,104.78,104.84,104.61,104.62,40492.0,103.8333,103.8927,103.6648,103.6747,40492.0
2025-04-21 11:45:00,104.61,104.64,104.41,104.54,48468.0,103.6648,103.6945,103.4666,103.5954,48468.0
2025-04-21 11:50:00,104.54,104.54,104.37,104.43,37286.0,103.5954,103.5954,103.427,103.4864,37286.0
2025-04-21 11:55:00,104.41,104.42,104.28,104.31,47308.0,103.4666,103.4765,103.3378,103.3675,47308.0
2025-04-21 12:00:00,104.29,104.44,104.28,104.36,42543.0,103.3477,103.4964,103.3378,103.4171,42543.0
2025-04-21 12:05:00,104.36,104.47,104.33,104.45,43961.0,103.4171,103.5261,103.3873,103.5063,43961.0
2025-04-21 12:10:00,104.46,104.61,104.4,104.56,44128.0,103.5162,103.6648,103.4567,103.6153,44128.0
2025-04-21 12:15:00,104.55,104.61,104.49,104.6,76559.0,103.6054,103.6648,103.5459,103.6549,76559.0
2025-04-21 12:20:00,104.6,104.67,104.57,104.63,64773.0,103.6549,103.7243,103.6252,103.6846,64773.0
2025-04-21 12:25:00,104.62,104.62,104.52,104.56,30130.0,103.6747,103.6747,103.5756,103.6153,30130.0
2025-04-21 12:30:00,104.57,104.81,104.57,104.81,74889.0,103.6252,103.863,103.6252,103.863,74889.0
2025-04-21 12:35:00,104.81,104.95,104.81,104.95,38604.0,103.863,104.0017,103.863,104.0017,38604.0
2025-04-21 12:40:00,104.95,105.01,104.82,104.83,69991.0,104.0017,104.0612,103.8729,103.8828,69991.0
2025-04-21 12:45:00,104.83,104.89,104.74,104.76,41327.0,103.8828,103.9423,103.7936,103.8135,41327.0
2025-04-21 12:50:00,104.74,104.76,104.57,104.57,28562.0,103.7936,103.8135,103.6252,103.6252,28562.0
2025-04-21 12:55:00,104.56,104.59,104.35,104.36,51237.0,103.6153,103.645,103.4072,103.4171,51237.0
2025-04-21 13:00:00,104.35,104.37,104.18,104.2,84681.0,103.4072,103.427,103.2387,103.2585,84681.0
2025-04-21 13:05:00,104.19,104.34,104.18,104.3,48064.0,103.2486,103.3973,103.2387,103.3576,48064.0
2025-04-21 13:10:00,104.3,104.36,104.25,104.36,48948.0,103.3576,103.4171,103.3081,103.4171,48948.0
2025-04-21 13:15:00,104.37,104.56,104.35,104.54,86486.0,103.427,103.6153,103.4072,103.5954,86486.0
2025-04-21 13:20:00,104.56,104.69,104.53,104.57,56988.0,103.6153,103.7441,103.5855,103.6252,56988.0
2025-04-21 13:25:00,104.57,104.64,104.47,104.47,47191.0,103.6252,103.6945,103.5261,103.5261,47191.0
2025-04-21 13:30:00,104.47,104.58,104.43,104.5,51010.0,103.5261,103.6351,103.4864,103.5558,51010.0
2025-04-21 13:35:00,104.5,104.52,104.39,104.42,52682.0,103.5558,103.5756,103.4468,103.4765,52682.0
2025-04-21 13:40:00,104.42,104.5,104.36,104.38,35844.0,103.4765,103.5558,103.4171,103.4369,35844.0
2025-04-21 13:45:00,104.38,104.4,104.31,104.38,40882.0,103.4369,103.4567,103.3675,103.4369,40882.0
2025-04-21 13:50:00,104.37,104.49,104.36,104.44,55201.0,103.427,103.5459,103.4171,103.4964,55201.0
2025-04-21 13:55:00,104.44,104.46,104.38,104.41,41806.0,103.4964,103.5162,103.4369,103.4666,41806.0
2025-04-21 14:00:00,104.41,104.41,104.29,104.34,59428.0,103.4666,103.4666,103.3477,103.3973,59428.0
2025-04-21 14:05:00,104.34,104.4,104.22,104.24,70750.0,103.3973,103.4567,103.2783,103.2982,70750.0
2025-04-21 14:10:00,104.24,104.3,104.12,104.15,48149.0,103.2982,103.3576,103.1792,103.209,48149.0
2025-04-21 14:15:00,104.15,104.32,104.13,104.31,97695.0,103.209,103.3774,103.1892,103.3675,97695.0
2025-04-21 14:20:00,104.3,104.41,104.28,104.31,128951.0,103.3576,103.4666,103.3378,103.3675,128951.0
2025-04-21 14:25:00,104.3,104.42,104.3,104.42,67635.0,103.3576,103.4765,103.3576,103.4765,67635.0
2025-04-21 14:30:00,104.42,104.54,104.41,104.53,70927.0,103.4765,103.5954,103.4666,103.5855,70927.0
2025-04-21 14:35:00,104.52,104.55,104.46,104.52,47122.0,103.5756,103.6054,103.5162,103.5756,47122.0
2025-04-21 14:40:00,104.52,104.53,104.38,104.41,50420.0,103.5756,103.5855,103.4369,103.4666,50420.0
2025-04-21 14:45:00,104.4,104.45,104.37,104.42,34352.0,103.4567,103.5063,103.427,103.4765,34352.0
2025-04-21 14:50:00,104.42,104.43,104.34,104.35,41745.0,103.4765,103.4864,103.3973,103.4072,41745.0
2025-04-21 14:55:00,104.34,104.41,104.33,104.35,57911.0,103.3973,103.4666,103.3873,103.4072,57911.0
2025-04-21 15:00:00,104.36,104.6,104.34,104.49,82195.0,103.4171,103.6549,103.3973,103.5459,82195.0
2025-04-21 15:05:00,104.49,104.52,104.46,104.47,46472.0,103.5459,103.5756,103.5162,103.5261,46472.0
2025-04-21 15:10:00,104.47,104.55,104.45,104.52,50177.0,103.5261,103.6054,103.5063,103.5756,50177.0
2025-04-21 15:15:00,104.51,104.57,104.42,104.57,48355.0,103.5657,103.6252,103.4765,103.6252,48355.0
2025-04-21 15:20:00,104.58,104.75,104.57,104.63,70664.0,103.6351,103.8036,103.6252,103.6846,70664.0
2025-04-21 15:25:00,104.63,104.65,104.53,104.55,103302.0,103.6846,103.7045,103.5855,103.6054,103302.0
2025-04-21 15:30:00,104.55,104.6,104.53,104.59,128795.0,103.6054,103.6549,103.5855,103.645,128795.0
2025-04-21 15:35:00,104.59,104.86,104.59,104.71,196329.0,103.645,103.9126,103.645,103.7639,196329.0
2025-04-21 15:40:00,104.71,104.86,104.71,104.84,184029.0,103.7639,103.9126,103.7639,103.8927,184029.0
2025-04-21 15:45:00,104.83,104.98,104.8,104.98,176045.0,103.8828,104.0315,103.8531,104.0315,176045.0
2025-04-21 15:50:00,104.98,105.23,104.87,105.12,338025.0,104.0315,104.2792,103.9225,104.1702,338025.0
2025-04-21 15:55:00,105.13,105.46,105.13,105.32,650400.0,104.1801,104.5071,104.1801,104.3684,650400.0
2025-04-22 09:30:00,106.14,106.98,106.14,106.91,265263.0,105.181,106.0134,105.181,105.944,265263.0
2025-04-22 09:35:00,106.95,107.23,106.71,107.09,152047.0,105.9837,106.2611,105.7458,106.1224,152047.0
2025-04-22 09:40:00,107.12,107.23,106.99,107.17,82189.0,106.1521,106.2611,106.0233,106.2017,82189.0
2025-04-22 09:45:00,107.16,107.21,106.91,107.06,102105.0,106.1918,106.2413,105.944,106.0927,102105.0
2025-04-22 09:50:00,107.05,107.07,106.76,106.86,117848.0,106.0828,106.1026,105.7954,105.8945,117848.0
2025-04-22 09:55:00,106.89,107.1,106.84,107.06,92184.0,105.9242,106.1323,105.8747,106.0927,92184.0
2025-04-22 10:00:00,107.06,107.23,106.96,107.02,123832.0,106.0927,106.2611,105.9936,106.053,123832.0
2025-04-22 10:05:00,107.06,107.18,106.94,107.16,68071.0,106.0927,106.2116,105.9738,106.1918,68071.0
2025-04-22 10:10:00,107.13,107.32,107.11,107.26,71269.0,106.162,106.3503,106.1422,106.2909,71269.0
2025-04-22 10:15:00,107.27,107.38,107.15,107.33,71449.0,106.3008,106.4098,106.1819,106.3602,71449.0
2025-04-22 10:20:00,107.35,107.47,107.31,107.4,83735.0,106.3801,106.499,106.3404,106.4296,83735.0
2025-04-22 10:25:00,107.4,107.46,107.31,107.34,74652.0,106.4296,106.4891,106.3404,106.3701,74652.0
2025-04-22 10:30:00,107.32,107.39,107.21,107.38,67033.0,106.3503,106.4197,106.2413,106.4098,67033.0
2025-04-22 10:35:00,107.39,107.46,107.33,107.44,51360.0,106.4197,106.4891,106.3602,106.4692,51360.0
2025-04-22 10:40:00,107.42,107.64,107.41,107.59,71032.0,106.4494,106.6674,106.4395,106.6179,71032.0
2025-04-22 10:45:00,107.58,107.68,107.54,107.6,62991.0,106.608,106.7071,106.5683,106.6278,62991.0
2025-04-22 10:50:00,107.6,107.73,107.54,107.72,58074.0,106.6278,106.7566,106.5683,106.7467,58074.0
2025-04-22 10:55:00,107.71,107.9,107.7,107.85,48388.0,106.7368,106.9251,106.7269,106.8755,48388.0
2025-04-22 11:00:00,107.84,107.91,107.8,107.86,69735.0,106.8656,106.935,106.826,106.8855,69735.0
2025-04-22 11:05:00,107.86,107.98,107.86,107.98,80687.0,106.8855,107.0044,106.8855,107.0044,80687.0
2025-04-22 11:10:00,107.97,108.2,107.96,108.19,88351.0,106.9945,107.2224,106.9845,107.2125,88351.0
2025-04-22 11:15:00,108.2,108.25,108.08,108.09,73417.0,107.2224,107.2719,107.1035,107.1134,73417.0
2025-04-22 11:20:00,108.09,108.22,108.07,108.15,54464.0,107.1134,107.2422,107.0936,107.1728,54464.0
2025-04-22 11:25:00,108.15,108.15,107.88,107.91,55578.0,107.1728,107.1728,106.9053,106.935,55578.0
2025-04-22 11:30:00,107.9,107.94,107.81,107.9,59385.0,106.9251,106.9647,106.8359,106.9251,59385.0
2025-04-22 11:35:00,107.88,107.93,107.8,107.85,62088.0,106.9053,106.9548,106.826,106.8755,62088.0
2025-04-22 11:40:00,107.85,107.94,107.84,107.92,40661.0,106.8755,106.9647,106.8656,106.9449,40661.0
2025-04-22 11:45:00,107.92,107.99,107.92,107.94,36870.0,106.9449,107.0143,106.9449,106.9647,36870.0
2025-04-22 11:50:00,107.95,108.13,107.93,108.12,40072.0,106.9746,107.153,106.9548,107.1431,40072.0
2025-04-22 11:55:00,108.12,108.54,108.08,108.44,115739.0,107.1431,107.5593,107.1035,107.4602,115739.0
2025-04-22 12:00:00,108.45,108.81,108.45,108.67,101929.0,107.4701,107.8269,107.4701,107.6881,101929.0
2025-04-22 12:05:00,108.67,108.76,108.52,108.68,52812.0,107.6881,107.7773,107.5395,107.698,52812.0
2025-04-22 12:10:00,108.71,108.75,108.5,108.68,57016.0,107.7278,107.7674,107.5197,107.698,57016.0
2025-04-22 12:15:00,108.67,108.72,108.57,108.65,38786.0,107.6881,107.7377,107.589,107.6683,38786.0
2025-04-22 12:20:00,108.66,108.85,108.66,108.83,58754.0,107.6782,107.8665,107.6782,107.8467,58754.0
2025-04-22 12:25:00,108.84,108.94,108.79,108.79,44666.0,107.8566,107.9557,107.807,107.807,44666.0
2025-04-22 12:30:00,108.83,108.84,108.67,108.69,50505.0,107.8467,107.8566,107.6881,107.708,50505.0
2025-04-22 12:35:00,108.7,108.7,108.56,108.6,27596.0,107.7179,107.7179,107.5791,107.6188,27596.0
2025-04-22 12:40:00,108.6,108.65,108.45,108.64,36218.0,107.6188,107.6683,107.4701,107.6584,36218.0
2025-04-22 12:45:00,108.64,108.64,108.46,108.54,32040.0,107.6584,107.6584,107.48,107.5593,32040.0
2025-04-22 12:50:00,108.54,108.61,108.43,108.58,52763.0,107.5593,107.6287,107.4503,107.5989,52763.0
2025-04-22 12:55:00,108.58,108.62,108.46,108.46,50435.0,107.5989,107.6386,107.48,107.48,50435.0
2025-04-22 13:00:00,108.47,108.51,108.29,108.43,46388.0,107.4899,107.5296,107.3116,107.4503,46388.0
2025-04-22 13:05:00,108.44,108.6,108.3,108.47,126136.0,107.4602,107.6188,107.3215,107.4899,126136.0
2025-04-22 13:10:00,108.44,108.44,107.9,107.98,89772.0,107.4602,107.4602,106.9251,107.0044,89772.0
2025-04-22 13:15:00,107.98,107.98,107.6,107.76,113158.0,107.0044,107.0044,106.6278,106.7864,113158.0
2025-04-22 13:20:00,107.76,107.81,107.51,107.59,66894.0,106.7864,106.8359,106.5386,106.6179,66894.0
2025-04-22 13:25:00,107.54,108.03,107.34,107.38,121818.0,106.5683,107.0539,106.3701,106.4098,121818.0
2025-04-22 13:30:00,107.37,107.48,107.19,107.35,69588.0,106.3999,106.5089,106.2215,106.3801,69588.0
2025-04-22 13:35:00,107.35,107.55,107.34,107.41,43981.0,106.3801,106.5783,106.3701,106.4395,43981.0
2025-04-22 13:40:00,107.42,107.45,107.26,107.37,43934.0,106.4494,106.4792,106.2909,106.3999,43934.0
2025-04-22 13:45:00,107.37,107.37,107.19,107.21,37355.0,106.3999,106.3999,106.2215,106.2413,37355.0
2025-04-22 13:50:00,107.18,107.32,107.18,107.27,53066.0,106.2116,106.3503,106.2116,106.3008,53066.0
2025-04-22 13:55:00,107.29,107.31,107.15,107.16,56489.0,106.3206,106.3404,106.1819,106.1918,56489.0
2025-04-22 14:00:00,107.15,107.59,107.15,107.57,108529.0,106.1819,106.6179,106.1819,106.5981,108529.0
2025-04-22 14:05:00,107.57,107.72,107.56,107.61,47936.0,106.5981,106.7467,106.5882,106.6377,47936.0
2025-04-22 14:10:00,107.61,107.71,107.57,107.71,46509.0,106.6377,106.7368,106.5981,106.7368,46509.0
2025-04-22 14:15:00,107.7,107.79,107.61,107.68,112905.0,106.7269,106.8161,106.6377,106.7071,112905.0
2025-04-22 14:20:00,107.68,107.82,107.62,107.75,90202.0,106.7071,106.8458,106.6476,106.7764,90202.0
2025-04-22 14:25:00,107.75,107.84,107.72,107.73,45316.0,106.7764,106.8656,106.7467,106.7566,45316.0
2025-04-22 14:30:00,107.72,107.89,107.72,107.88,44973.0,106.7467,106.9152,106.7467,106.9053,44973.0
2025-04-22 14:35:00,107.87,107.98,107.86,107.94,39534.0,106.8954,107.0044,106.8855,106.9647,39534.0
2025-04-22 14:40:00,107.94,108.04,107.93,108.01,55526.0,106.9647,107.0638,106.9548,107.0341,55526.0
2025-04-22 14:45:00,108.03,108.15,108.02,108.07,48006.0,107.0539,107.1728,107.044,107.0936,48006.0
2025-04-22 14:50:00,108.07,108.21,108.07,108.16,39205.0,107.0936,107.2323,107.0936,107.1827,39205.0
2025-04-22 14:55:00,108.16,108.23,108.12,108.15,63562.0,107.1827,107.2521,107.1431,107.1728,63562.0
2025-04-22 15:00:00,108.14,108.3,108.14,108.29,119090.0,107.1629,107.3215,107.1629,107.3116,119090.0
2025-04-22 15:05:00,108.27,108.32,108.16,108.2,64086.0,107.2917,107.3413,107.1827,107.2224,64086.0
2025-04-22 15:10:00,108.2,108.24,108.12,108.13,62147.0,107.2224,107.262,107.1431,107.153,62147.0
2025-04-22 15:15:00,108.14,108.19,108.03,108.14,58621.0,107.1629,107.2125,107.0539,107.1629,58621.0
2025-04-22 15:20:00,108.14,108.17,108.05,108.12,62546.0,107.1629,107.1926,107.0737,107.1431,62546.0
2025-04-22 15:25:00,108.13,108.27,108.1,108.17,96760.0,107.153,107.2917,107.1233,107.1926,96760.0
2025-04-22 15:30:00,108.16,108.24,108.09,108.21,82687.0,107.1827,107.262,107.1134,107.2323,82687.0
2025-04-22 15:35:00,108.2,108.24,108.02,108.09,104848.0,107.2224,107.262,107.044,107.1134,104848.0
2025-04-22 15:40:00,108.09,108.42,108.07,108.36,110704.0,107.1134,107.4404,107.0936,107.3809,110704.0
2025-04-22 15:45:00,108.35,108.57,108.34,108.55,109063.0,107.371,107.589,107.3611,107.5692,109063.0
2025-04-22 15:50:00,108.54,108.58,108.24,108.25,190277.0,107.5593,107.5989,107.262,107.2719,190277.0
2025-04-22 15:55:00,108.25,108.38,108.2,108.3,569981.0,107.2719,107.4008,107.2224,107.3215,569981.0
2025-04-23 09:30:00,108.81,108.81,107.2,107.54,268139.0,107.8269,107.8269,106.2314,106.5683,268139.0
2025-04-23 09:35:00,107.54,108.21,106.91,107.63,403172.0,106.5683,107.2323,105.944,106.6575,403172.0
2025-04-23 09:40:00,107.62,108.47,107.61,108.2,238323.0,106.6476,107.4899,106.6377,107.2224,238323.0
2025-04-23 09:45:00,108.24,108.68,108.12,108.43,211428.0,107.262,107.698,107.1431,107.4503,211428.0
2025-04-23 09:50:00,108.42,108.58,108.05,108.22,187213.0,107.4404,107.5989,107.0737,107.2422,187213.0
2025-04-23 09:55:00,108.16,108.68,108.14,108.65,141211.0,107.1827,107.698,107.1629,107.6683,141211.0
2025-04-23 10:00:00,108.66,109.3,108.4,108.7,351246.0,107.6782,108.3124,107.4206,107.7179,351246.0
2025-04-23 10:05:00,108.72,108.86,108.53,108.84,154922.0,107.7377,107.8764,107.5494,107.8566,154922.0
2025-04-23 10:10:00,108.84,108.99,107.78,107.81,245087.0,107.8566,108.0052,106.8062,106.8359,245087.0
2025-04-23 10:15:00,107.81,107.81,107.2,107.35,208492.0,106.8359,106.8359,106.2314,106.3801,208492.0
2025-04-23 10:20:00,107.33,107.7,107.06,107.59,172172.0,106.3602,106.7269,106.0927,106.6179,172172.0
2025-04-23 10:25:00,107.6,107.94,107.57,107.69,128886.0,106.6278,106.9647,106.5981,106.717,128886.0
2025-04-23 10:30:00,107.67,107.84,107.55,107.7,70905.0,106.6972,106.8656,106.5783,106.7269,70905.0
2025-04-23 10:35:00,107.71,107.75,107.15,107.23,209692.0,106.7368,106.7764,106.1819,106.2611,209692.0
2025-04-23 10:40:00,107.23,107.41,107.03,107.32,139557.0,106.2611,106.4395,106.0629,106.3503,139557.0
2025-04-23 10:45:00,107.31,107.57,107.26,107.46,90630.0,106.3404,106.5981,106.2909,106.4891,90630.0
2025-04-23 10:50:00,107.44,107.49,107.2,107.21,96725.0,106.4692,106.5188,106.2314,106.2413,96725.0
2025-04-23 10:55:00,107.2,107.64,107.13,107.57,112211.0,106.2314,106.6674,106.162,106.5981,112211.0
2025-04-23 11:00:00,107.56,107.81,107.12,107.54,145949.0,106.5882,106.8359,106.1521,106.5683,145949.0
2025-04-23 11:05:00,107.52,107.63,107.4,107.43,72124.0,106.5485,106.6575,106.4296,106.4593,72124.0
2025-04-23 11:10:00,107.4,107.44,107.23,107.33,94663.0,106.4296,106.4692,106.2611,106.3602,94663.0
2025-04-23 11:15:00,107.31,107.31,106.86,106.86,126144.0,106.3404,106.3404,105.8945,105.8945,126144.0
2025-04-23 11:20:00,106.86,107.01,106.47,106.82,175700.0,105.8945,106.0431,105.508,105.8548,175700.0
2025-04-23 11:25:00,106.8,107.01,106.61,106.76,102812.0,105.835,106.0431,105.6467,105.7954,102812.0
2025-04-23 11:30:00,106.76,106.9,106.59,106.8,100146.0,105.7954,105.9341,105.6269,105.835,100146.0
2025-04-23 11:35:00,106.8,107.02,106.79,106.98,91630.0,105.835,106.053,105.8251,106.0134,91630.0
2025-04-23 11:40:00,106.98,107.25,106.97,107.19,90130.0,106.0134,106.281,106.0035,106.2215,90130.0
2025-04-23 11:45:00,107.19,107.32,106.94,106.94,63746.0,106.2215,106.3503,105.9738,105.9738,63746.0
2025-04-23 11:50:00,106.95,106.99,106.73,106.84,104767.0,105.9837,106.0233,105.7657,105.8747,104767.0
2025-04-23 11:55:00,106.85,107.02,106.85,106.92,70083.0,105.8846,106.053,105.8846,105.9539,70083.0
2025-04-23 12:00:00,106.95,106.99,106.65,106.83,83779.0,105.9837,106.0233,105.6864,105.8648,83779.0
2025-04-23 12:05:00,106.81,106.89,106.71,106.75,48217.0,105.8449,105.9242,105.7458,105.7855,48217.0
2025-04-23 12:10:00,106.76,106.97,106.75,106.85,42165.0,105.7954,106.0035,105.7855,105.8846,42165.0
2025-04-23 12:15:00,106.86,106.9,106.72,106.73,59143.0,105.8945,105.9341,105.7558,105.7657,59143.0
2025-04-23 12:20:00,106.73,106.81,106.67,106.68,39423.0,105.7657,105.8449,105.7062,105.7161,39423.0
2025-04-23 12:25:00,106.69,107.21,106.6,107.17,146941.0,105.726,106.2413,105.6368,106.2017,146941.0
2025-04-23 12:30:00,107.18,107.34,107.1,107.26,49888.0,106.2116,106.3701,106.1323,106.2909,49888.0
2025-04-23 12:35:00,107.28,107.6,107.27,107.52,96474.0,106.3107,106.6278,106.3008,106.5485,96474.0
2025-04-23 12:40:00,107.53,107.58,107.39,107.45,47825.0,106.5584,106.608,106.4197,106.4792,47825.0
2025-04-23 12:45:00,107.46,107.51,107.21,107.25,44657.0,106.4891,106.5386,106.2413,106.281,44657.0
2025-04-23 12:50:00,107.25,107.34,107.19,107.3,27543.0,106.281,106.3701,106.2215,106.3305,27543.0
2025-04-23 12:55:00,107.31,107.57,107.28,107.44,50207.0,106.3404,106.5981,106.3107,106.4692,50207.0
2025-04-23 13:00:00,107.47,107.48,107.06,107.46,83894.0,106.499,106.5089,106.0927,106.4891,83894.0
2025-04-23 13:05:00,107.45,107.67,107.42,107.61,34159.0,106.4792,106.6972,106.4494,106.6377,34159.0
2025-04-23 13:10:00,107.59,107.68,107.54,107.65,41146.0,106.6179,106.7071,106.5683,106.6773,41146.0
2025-04-23 13:15:00,107.64,107.72,107.52,107.58,46452.0,106.6674,106.7467,106.5485,106.608,46452.0
2025-04-23 13:20:00,107.58,107.68,107.53,107.65,28861.0,106.608,106.7071,106.5584,106.6773,28861.0
2025-04-23 13:25:00,107.66,107.7,107.39,107.4,31876.0,106.6873,106.7269,106.4197,106.4296,31876.0
2025-04-23 13:30:00,107.41,107.5,107.17,107.18,67691.0,106.4395,106.5287,106.2017,106.2116,67691.0
2025-04-23 13:35:00,107.19,107.22,106.93,107.04,94973.0,106.2215,106.2512,105.9639,106.0729,94973.0
2025-04-23 13:40:00,107.04,107.18,106.94,107.15,75458.0,106.0729,106.2116,105.9738,106.1819,75458.0
2025-04-23 13:45:00,107.14,107.18,107.01,107.16,36199.0,106.172,106.2116,106.0431,106.1918,36199.0
2025-04-23 13:50:00,107.17,107.5,107.15,107.47,34565.0,106.2017,106.5287,106.1819,106.499,34565.0
2025-04-23 13:55:00,107.46,107.65,107.46,107.52,27406.0,106.4891,106.6773,106.4891,106.5485,27406.0
2025-04-23 14:00:00,107.52,107.63,107.37,107.52,40844.0,106.5485,106.6575,106.3999,106.5485,40844.0
2025-04-23 14:05:00,107.56,107.6,107.46,107.52,47788.0,106.5882,106.6278,106.4891,106.5485,47788.0
2025-04-23 14:10:00,107.51,107.58,107.35,107.48,69535.0,106.5386,106.608,106.3801,106.5089,69535.0
2025-04-23 14:15:00,107.48,107.67,107.43,107.46,102627.0,106.5089,106.6972,106.4593,106.4891,102627.0
2025-04-23 14:20:00,107.46,107.61,107.32,107.36,45436.0,106.4891,106.6377,106.3503,106.39,45436.0
2025-04-23 14:25:00,107.34,107.35,107.09,107.13,98488.0,106.3701,106.3801,106.1224,106.162,98488.0
2025-04-23 14:30:00,107.14,107.33,107.06,107.25,68254.0,106.172,106.3602,106.0927,106.281,68254.0
2025-04-23 14:35:00,107.23,107.27,107.14,107.15,65538.0,106.2611,106.3008,106.172,106.1819,65538.0
2025-04-23 14:40:00,107.16,107.17,106.97,106.98,41812.0,106.1918,106.2017,106.0035,106.0134,41812.0
2025-04-23 14:45:00,106.98,107.05,106.92,107.05,95087.0,106.0134,106.0828,105.9539,106.0828,95087.0
2025-04-23 14:50:00,107.05,107.07,106.91,106.95,52854.0,106.0828,106.1026,105.944,105.9837,52854.0
2025-04-23 14:55:00,106.94,107.16,106.91,106.97,55341.0,105.9738,106.1918,105.944,106.0035,55341.0
2025-04-23 15:00:00,106.98,107.09,106.72,106.78,86770.0,106.0134,106.1224,105.7558,105.8152,86770.0
2025-04-23 15:05:00,106.77,106.96,106.77,106.87,54887.0,105.8053,105.9936,105.8053,105.9044,54887.0
2025-04-23 15:10:00,106.86,106.99,106.8,106.85,65072.0,105.8945,106.0233,105.835,105.8846,65072.0
2025-04-23 15:15:00,106.85,106.89,106.73,106.78,83463.0,105.8846,105.9242,105.7657,105.8152,83463.0
2025-04-23 15:20:00,106.78,106.81,106.63,106.65,80024.0,105.8152,105.8449,105.6666,105.6864,80024.0
2025-04-23 15:25:00,106.65,106.89,106.61,106.82,105086.0,105.6864,105.9242,105.6467,105.8548,105086.0
2025-04-23 15:30:00,106.83,107.1,106.82,107.06,87499.0,105.8648,106.1323,105.8548,106.0927,87499.0
2025-04-23 15:35:00,107.06,107.17,106.94,107.07,81454.0,106.0927,106.2017,105.9738,106.1026,81454.0
2025-04-23 15:40:00,107.06,107.23,107.02,107.2,82840.0,106.0927,106.2611,106.053,106.2314,82840.0
2025-04-23 15:45:00,107.2,107.29,107.1,107.27,102777.0,106.2314,106.3206,106.1323,106.3008,102777.0
2025-04-23 15:50:00,107.28,107.54,107.24,107.5,172873.0,106.3107,106.5683,106.2711,106.5287,172873.0
2025-04-23 15:55:00,107.51,107.64,107.32,107.33,673853.0,106.5386,106.6674,106.3503,106.3602,673853.0
2025-04-24 09:30:00,107.97,108.23,107.22,107.59,340285.0,106.9945,107.2521,106.2512,106.6179,340285.0
2025-04-24 09:35:00,107.58,107.85,107.55,107.77,95162.0,106.608,106.8755,106.5783,106.7963,95162.0
2025-04-24 09:40:00,107.78,107.89,107.52,107.74,92989.0,106.8062,106.9152,106.5485,106.7665,92989.0
2025-04-24 09:45:00,107.74,107.85,107.62,107.76,64379.0,106.7665,106.8755,106.6476,106.7864,64379.0
2025-04-24 09:50:00,107.74,107.83,107.62,107.64,58315.0,106.7665,106.8557,106.6476,106.6674,58315.0
2025-04-24 09:55:00,107.63,107.7,107.52,107.54,70189.0,106.6575,106.7269,106.5485,106.5683,70189.0
2025-04-24 10:00:00,107.54,107.58,107.14,107.2,117136.0,106.5683,106.608,106.172,106.2314,117136.0
2025-04-24 10:05:00,107.23,107.29,107.07,107.29,145734.0,106.2611,106.3206,106.1026,106.3206,145734.0
2025-04-24 10:10:00,107.24,107.25,106.96,107.09,121886.0,106.2711,106.281,105.9936,106.1224,121886.0
2025-04-24 10:15:00,107.09,107.37,106.98,107.37,51584.0,106.1224,106.3999,106.0134,106.3999,51584.0
2025-04-24 10:20:00,107.36,107.64,107.3,107.63,104927.0,106.39,106.6674,106.3305,106.6575,104927.0
2025-04-24 10:25:00,107.63,107.83,107.56,107.78,46422.0,106.6575,106.8557,106.5882,106.8062,46422.0
2025-04-24 10:30:00,107.78,107.93,107.68,107.86,92044.0,106.8062,106.9548,106.7071,106.8855,92044.0
2025-04-24 10:35:00,107.86,108.01,107.85,107.97,63315.0,106.8855,107.0341,106.8755,106.9945,63315.0
2025-04-24 10:40:00,107.96,108.11,107.87,108.05,72745.0,106.9845,107.1332,106.8954,107.0737,72745.0
2025-04-24 10:45:00,108.06,108.07,107.63,107.93,84018.0,107.0836,107.0936,106.6575,106.9548,84018.0
2025-04-24 10:50:00,107.93,108.14,107.81,108.14,45907.0,106.9548,107.1629,106.8359,107.1629,45907.0
2025-04-24 10:55:00,108.14,108.3,108.14,108.26,50729.0,107.1629,107.3215,107.1629,107.2818,50729.0
2025-04-24 11:00:00,108.26,108.28,107.95,108.01,51549.0,107.2818,107.3017,106.9746,107.0341,51549.0
2025-04-24 11:05:00,108.01,108.08,107.94,108.01,50258.0,107.0341,107.1035,106.9647,107.0341,50258.0
2025-04-24 11:10:00,108.01,108.09,107.96,108.02,71186.0,107.0341,107.1134,106.9845,107.044,71186.0
2025-04-24 11:15:00,108.03,108.04,107.96,107.98,82035.0,107.0539,107.0638,106.9845,107.0044,82035.0
2025-04-24 11:20:00,107.98,108.06,107.88,108.0,33491.0,107.0044,107.0836,106.9053,107.0242,33491.0
2025-04-24 11:25:00,108.0,108.0,107.79,107.86,61358.0,107.0242,107.0242,106.8161,106.8855,61358.0
2025-04-24 11:30:00,107.85,107.98,107.67,107.94,87608.0,106.8755,107.0044,106.6972,106.9647,87608.0
2025-04-24 11:35:00,107.94,107.95,107.84,107.88,32977.0,106.9647,106.9746,106.8656,106.9053,32977.0
2025-04-24 11:40:00,107.86,108.12,107.86,108.04,64172.0,106.8855,107.1431,106.8855,107.0638,64172.0
2025-04-24 11:45:00,108.04,108.23,108.02,108.17,51932.0,107.0638,107.2521,107.044,107.1926,51932.0
2025-04-24 11:50:00,108.16,108.33,108.09,108.29,41522.0,107.1827,107.3512,107.1134,107.3116,41522.0
2025-04-24 11:55:00,108.29,108.33,108.01,108.03,52353.0,107.3116,107.3512,107.0341,107.0539,52353.0
2025-04-24 12:00:00,108.05,108.1,107.97,108.07,45974.0,107.0737,107.1233,106.9945,107.0936,45974.0
2025-04-24 12:05:00,108.06,108.07,107.9,107.96,37800.0,107.0836,107.0936,106.9251,106.9845,37800.0
2025-04-24 12:10:00,107.95,108.18,107.94,108.18,32968.0,106.9746,107.2026,106.9647,107.2026,32968.0
2025-04-24 12:15:00,108.18,108.4,108.18,108.37,46062.0,107.2026,107.4206,107.2026,107.3908,46062.0
2025-04-24 12:20:00,108.4,108.5,108.4,108.42,47366.0,107.4206,107.5197,107.4206,107.4404,47366.0
2025-04-24 12:25:00,108.43,108.71,108.38,108.61,91472.0,107.4503,107.7278,107.4008,107.6287,91472.0
2025-04-24 12:30:00,108.62,108.77,108.59,108.72,35389.0,107.6386,107.7872,107.6089,107.7377,35389.0
2025-04-24 12:35:00,108.71,108.88,108.68,108.86,105345.0,107.7278,107.8962,107.698,107.8764,105345.0
2025-04-24 12:40:00,108.85,108.88,108.7,108.73,70057.0,107.8665,107.8962,107.7179,107.7476,70057.0
2025-04-24 12:45:00,108.73,108.81,108.67,108.77,31375.0,107.7476,107.8269,107.6881,107.7872,31375.0
2025-04-24 12:50:00,108.79,108.84,108.77,108.8,19358.0,107.807,107.8566,107.7872,107.817,19358.0
2025-04-24 12:55:00,108.79,108.86,108.74,108.79,30768.0,107.807,107.8764,107.7575,107.807,30768.0
2025-04-24 13:00:00,108.79,108.79,108.65,108.75,33539.0,107.807,107.807,107.6683,107.7674,33539.0
2025-04-24 13:05:00,108.76,108.79,108.55,108.57,54999.0,107.7773,107.807,107.5692,107.589,54999.0
2025-04-24 13:10:00,108.58,108.62,108.56,108.58,28630.0,107.5989,107.6386,107.5791,107.5989,28630.0
2025-04-24 13:15:00,108.57,108.64,108.43,108.44,57441.0,107.589,107.6584,107.4503,107.4602,57441.0
2025-04-24 13:20:00,108.42,108.55,108.38,108.47,20334.0,107.4404,107.5692,107.4008,107.4899,20334.0
2025-04-24 13:25:00,108.48,108.62,108.48,108.52,24473.0,107.4998,107.6386,107.4998,107.5395,24473.0
2025-04-24 13:30:00,108.52,108.65,108.51,108.58,24528.0,107.5395,107.6683,107.5296,107.5989,24528.0
2025-04-24 13:35:00,108.58,108.66,108.54,108.66,33900.0,107.5989,107.6782,107.5593,107.6782,33900.0
2025-04-24 13:40:00,108.66,108.68,108.55,108.59,48356.0,107.6782,107.698,107.5692,107.6089,48356.0
2025-04-24 13:45:00,108.58,108.64,108.53,108.64,64515.0,107.5989,107.6584,107.5494,107.6584,64515.0
2025-04-24 13:50:00,108.62,108.66,108.58,108.63,38307.0,107.6386,107.6782,107.5989,107.6485,38307.0
2025-04-24 13:55:00,108.58,108.67,108.57,108.67,18936.0,107.5989,107.6881,107.589,107.6881,18936.0
2025-04-24 14:00:00,108.66,108.83,108.64,108.72,58195.0,107.6782,107.8467,107.6584,107.7377,58195.0
2025-04-24 14:05:00,108.71,108.88,108.67,108.72,53389.0,107.7278,107.8962,107.6881,107.7377,53389.0
2025-04-24 14:10:00,108.72,108.74,108.55,108.6,35070.0,107.7377,107.7575,107.5692,107.6188,35070.0
2025-04-24 14:15:00,108.6,108.64,108.38,108.43,49069.0,107.6188,107.6584,107.4008,107.4503,49069.0
2025-04-24 14:20:00,108.43,108.44,108.33,108.37,74497.0,107.4503,107.4602,107.3512,107.3908,74497.0
2025-04-24 14:25:00,108.37,108.4,108.27,108.28,25840.0,107.3908,107.4206,107.2917,107.3017,25840.0
2025-04-24 14:30:00,108.27,108.44,108.23,108.4,38537.0,107.2917,107.4602,107.2521,107.4206,38537.0
2025-04-24 14:35:00,108.39,108.42,108.31,108.37,41552.0,107.4107,107.4404,107.3314,107.3908,41552.0
2025-04-24 14:40:00,108.38,108.38,108.31,108.33,27044.0,107.4008,107.4008,107.3314,107.3512,27044.0
2025-04-24 14:45:00,108.32,108.37,108.31,108.32,27976.0,107.3413,107.3908,107.3314,107.3413,27976.0
2025-04-24 14:50:00,108.33,108.44,108.33,108.36,72624.0,107.3512,107.4602,107.3512,107.3809,72624.0
2025-04-24 14:55:00,108.37,108.43,108.26,108.26,57410.0,107.3908,107.4503,107.2818,107.2818,57410.0
2025-04-24 15:00:00,108.27,108.34,108.24,108.25,60886.0,107.2917,107.3611,107.262,107.2719,60886.0
2025-04-24 15:05:00,108.26,108.3,108.19,108.19,56469.0,107.2818,107.3215,107.2125,107.2125,56469.0
2025-04-24 15:10:00,108.2,108.22,108.07,108.09,48313.0,107.2224,107.2422,107.0936,107.1134,48313.0
2025-04-24 15:15:00,108.09,108.31,108.08,108.28,47881.0,107.1134,107.3314,107.1035,107.3017,47881.0
2025-04-24 15:20:00,108.28,108.44,108.27,108.41,60136.0,107.3017,107.4602,107.2917,107.4305,60136.0
2025-04-24 15:25:00,108.4,108.5,108.3,108.3,61546.0,107.4206,107.5197,107.3215,107.3215,61546.0
2025-04-24 15:30:00,108.3,108.4,108.24,108.26,81859.0,107.3215,107.4206,107.262,107.2818,81859.0
2025-04-24 15:35:00,108.25,108.53,108.19,108.48,76313.0,107.2719,107.5494,107.2125,107.4998,76313.0
2025-04-24 15:40:00,108.48,108.54,108.47,108.51,77830.0,107.4998,107.5593,107.4899,107.5296,77830.0
2025-04-24 15:45:00,108.51,108.65,108.44,108.64,101580.0,107.5296,107.6683,107.4602,107.6584,101580.0
2025-04-24 15:50:00,108.63,108.67,108.41,108.55,130711.0,107.6485,107.6881,107.4305,107.5692,130711.0
2025-04-24 15:55:00,108.56,108.69,108.49,108.56,351627.0,107.5791,107.708,107.5098,107.5791,351627.0
2025-04-25 09:30:00,108.14,108.49,107.86,108.17,189166.0,107.1629,107.5098,106.8855,107.1926,189166.0
2025-04-25 09:35:00,108.27,108.53,108.08,108.35,131326.0,107.2917,107.5494,107.1035,107.371,131326.0
2025-04-25 09:40:00,108.37,108.54,108.23,108.44,93548.0,107.3908,107.5593,107.2521,107.4602,93548.0
2025-04-25 09:45:00,108.48,108.66,108.4,108.52,76991.0,107.4998,107.6782,107.4206,107.5395,76991.0
2025-04-25 09:50:00,108.51,108.76,108.07,108.14,150219.0,107.5296,107.7773,107.0936,107.1629,150219.0
2025-04-25 09:55:00,108.15,108.19,107.8,107.83,70825.0,107.1728,107.2125,106.826,106.8557,70825.0
2025-04-25 10:00:00,107.83,108.19,107.78,107.93,95596.0,106.8557,107.2125,106.8062,106.9548,95596.0
2025-04-25 10:05:00,107.93,108.15,107.89,108.1,131662.0,106.9548,107.1728,106.9152,107.1233,131662.0
2025-04-25 10:10:00,108.08,108.26,108.02,108.14,86646.0,107.1035,107.2818,107.044,107.1629,86646.0
2025-04-25 10:15:00,108.13,108.2,107.85,107.89,96471.0,107.153,107.2224,106.8755,106.9152,96471.0
2025-04-25 10:20:00,107.9,107.92,107.5,107.89,93778.0,106.9251,106.9449,106.5287,106.9152,93778.0
2025-04-25 10:25:00,107.88,107.89,107.64,107.79,50758.0,106.9053,106.9152,106.6674,106.8161,50758.0
2025-04-25 10:30:00,107.81,108.12,107.68,108.0,77710.0,106.8359,107.1431,106.7071,107.0242,77710.0
2025-04-25 10:35:00,108.0,108.06,107.85,107.92,52697.0,107.0242,107.0836,106.8755,106.9449,52697.0
2025-04-25 10:40:00,107.93,108.19,107.86,108.15,75374.0,106.9548,107.2125,106.8855,107.1728,75374.0
2025-04-25 10:45:00,108.14,108.14,107.99,108.1,45895.0,107.1629,107.1629,107.0143,107.1233,45895.0
2025-04-25 10:50:00,108.12,108.19,108.1,108.18,48052.0,107.1431,107.2125,107.1233,107.2026,48052.0
2025-04-25 10:55:00,108.19,108.24,108.13,108.22,72540.0,107.2125,107.262,107.153,107.2422,72540.0
2025-04-25 11:00:00,108.21,108.4,108.17,108.39,80097.0,107.2323,107.4206,107.1926,107.4107,80097.0
2025-04-25 11:05:00,108.38,108.38,108.28,108.28,38319.0,107.4008,107.4008,107.3017,107.3017,38319.0
2025-04-25 11:10:00,108.29,108.43,108.21,108.37,52999.0,107.3116,107.4503,107.2323,107.3908,52999.0
2025-04-25 11:15:00,108.39,108.39,108.22,108.29,48404.0,107.4107,107.4107,107.2422,107.3116,48404.0
2025-04-25 11:20:00,108.28,108.51,108.28,108.48,57769.0,107.3017,107.5296,107.3017,107.4998,57769.0
2025-04-25 11:25:00,108.5,108.5,108.33,108.33,42636.0,107.5197,107.5197,107.3512,107.3512,42636.0
2025-04-25 11:30:00,108.33,108.35,108.15,108.21,70716.0,107.3512,107.371,107.1728,107.2323,70716.0
2025-04-25 11:35:00,108.21,108.23,108.13,108.18,45328.0,107.2323,107.2521,107.153,107.2026,45328.0
2025-04-25 11:40:00,108.16,108.27,108.15,108.2,33851.0,107.1827,107.2917,107.1728,107.2224,33851.0
2025-04-25 11:45:00,108.21,108.26,108.17,108.24,28303.0,107.2323,107.2818,107.1926,107.262,28303.0
2025-04-25 11:50:00,108.25,108.4,108.24,108.4,46538.0,107.2719,107.4206,107.262,107.4206,46538.0
2025-04-25 11:55:00,108.39,108.41,108.31,108.34,50647.0,107.4107,107.4305,107.3314,107.3611,50647.0
2025-04-25 12:00:00,108.34,108.46,108.33,108.45,38818.0,107.3611,107.48,107.3512,107.4701,38818.0
2025-04-25 12:05:00,108.46,108.57,108.42,108.52,34642.0,107.48,107.589,107.4404,107.5395,34642.0
2025-04-25 12:10:00,108.51,108.56,108.44,108.51,29308.0,107.5296,107.5791,107.4602,107.5296,29308.0
2025-04-25 12:15:00,108.5,108.56,108.47,108.53,24184.0,107.5197,107.5791,107.4899,107.5494,24184.0
2025-04-25 12:20:00,108.54,108.61,108.52,108.6,21412.0,107.5593,107.6287,107.5395,107.6188,21412.0
2025-04-25 12:25:00,108.6,108.63,108.43,108.44,29993.0,107.6188,107.6485,107.4503,107.4602,29993.0
2025-04-25 12:30:00,108.44,108.46,108.34,108.4,34332.0,107.4602,107.48,107.3611,107.4206,34332.0
2025-04-25 12:35:00,108.4,108.45,108.35,108.4,59821.0,107.4206,107.4701,107.371,107.4206,59821.0
2025-04-25 12:40:00,108.4,108.41,108.31,108.33,22194.0,107.4206,107.4305,107.3314,107.3512,22194.0
2025-04-25 12:45:00,108.33,108.36,108.22,108.3,35164.0,107.3512,107.3809,107.2422,107.3215,35164.0
2025-04-25 12:50:00,108.31,108.32,108.19,108.22,30147.0,107.3314,107.3413,107.2125,107.2422,30147.0
2025-04-25 12:55:00,108.21,108.32,108.19,108.28,72471.0,107.2323,107.3413,107.2125,107.3017,72471.0
2025-04-25 13:00:00,108.28,108.32,108.19,108.19,23507.0,107.3017,107.3413,107.2125,107.2125,23507.0
2025-04-25 13:05:00,108.2,108.39,108.2,108.31,29152.0,107.2224,107.4107,107.2224,107.3314,29152.0
2025-04-25 13:10:00,108.31,108.41,108.3,108.37,21615.0,107.3314,107.4305,107.3215,107.3908,21615.0
2025-04-25 13:15:00,108.4,108.43,108.34,108.41,24720.0,107.4206,107.4503,107.3611,107.4305,24720.0
2025-04-25 13:20:00,108.42,108.42,108.25,108.25,38943.0,107.4404,107.4404,107.2719,107.2719,38943.0
2025-04-25 13:25:00,108.25,108.34,108.19,108.34,32255.0,107.2719,107.3611,107.2125,107.3611,32255.0
2025-04-25 13:30:00,108.33,108.36,108.24,108.3,21158.0,107.3512,107.3809,107.262,107.3215,21158.0
2025-04-25 13:35:00,108.31,108.42,108.0,108.15,90282.0,107.3314,107.4404,107.0242,107.1728,90282.0
2025-04-25 13:40:00,108.12,108.23,108.05,108.11,51999.0,107.1431,107.2521,107.0737,107.1332,51999.0
2025-04-25 13:45:00,108.09,108.1,107.82,107.88,50806.0,107.1134,107.1233,106.8458,106.9053,50806.0
2025-04-25 13:50:00,107.9,107.91,107.64,107.68,91742.0,106.9251,106.935,106.6674,106.7071,91742.0
2025-04-25 13:55:00,107.68,107.68,107.42,107.5,95494.0,106.7071,106.7071,106.4494,106.5287,95494.0
2025-04-25 14:00:00,107.52,107.89,107.48,107.83,94136.0,106.5485,106.9152,106.5089,106.8557,94136.0
2025-04-25 14:05:00,107.84,108.12,107.84,108.09,64518.0,106.8656,107.1431,106.8656,107.1134,64518.0
2025-04-25 14:10:00,108.1,108.17,108.05,108.14,39002.0,107.1233,107.1926,107.0737,107.1629,39002.0
2025-04-25 14:15:00,108.17,108.27,108.1,108.27,30285.0,107.1926,107.2917,107.1233,107.2917,30285.0
2025-04-25 14:20:00,108.27,108.43,108.26,108.41,50073.0,107.2917,107.4503,107.2818,107.4305,50073.0
2025-04-25 14:25:00,108.42,108.47,108.3,108.36,97581.0,107.4404,107.4899,107.3215,107.3809,97581.0
2025-04-25 14:30:00,108.36,108.41,108.3,108.34,54072.0,107.3809,107.4305,107.3215,107.3611,54072.0
2025-04-25 14:35:00,108.35,108.49,108.32,108.49,40263.0,107.371,107.5098,107.3413,107.5098,40263.0
2025-04-25 14:40:00,108.49,108.58,108.49,108.52,44805.0,107.5098,107.5989,107.5098,107.5395,44805.0
2025-04-25 14:45:00,108.53,108.55,108.47,108.48,26808.0,107.5494,107.5692,107.4899,107.4998,26808.0
2025-04-25 14:50:00,108.49,108.49,108.27,108.44,29929.0,107.5098,107.5098,107.2917,107.4602,29929.0
2025-04-25 14:55:00,108.42,108.42,108.28,108.34,29042.0,107.4404,107.4404,107.3017,107.3611,29042.0
2025-04-25 15:00:00,108.35,108.42,108.29,108.4,30749.0,107.371,107.4404,107.3116,107.4206,30749.0
2025-04-25 15:05:00,108.42,108.45,108.38,108.41,32104.0,107.4404,107.4701,107.4008,107.4305,32104.0
2025-04-25 15:10:00,108.41,108.44,108.3,108.32,39689.0,107.4305,107.4602,107.3215,107.3413,39689.0
2025-04-25 15:15:00,108.33,108.41,108.27,108.37,31715.0,107.3512,107.4305,107.2917,107.3908,31715.0
2025-04-25 15:20:00,108.4,108.56,108.39,108.54,49390.0,107.4206,107.5791,107.4107,107.5593,49390.0
2025-04-25 15:25:00,108.54,108.59,108.43,108.48,32988.0,107.5593,107.6089,107.4503,107.4998,32988.0
2025-04-25 15:30:00,108.47,108.48,108.31,108.4,100848.0,107.4899,107.4998,107.3314,107.4206,100848.0
2025-04-25 15:35:00,108.4,108.5,108.33,108.37,54682.0,107.4206,107.5197,107.3512,107.3908,54682.0
2025-04-25 15:40:00,108.39,108.44,108.26,108.34,58118.0,107.4107,107.4602,107.2818,107.3611,58118.0
2025-04-25 15:45:00,108.34,108.38,108.29,108.33,67934.0,107.3611,107.4008,107.3116,107.3512,67934.0
2025-04-25 15:50:00,108.34,108.68,108.33,108.59,105590.0,107.3611,107.698,107.3512,107.6089,105590.0
2025-04-25 15:55:00,108.6,108.73,108.54,108.58,275229.0,107.6188,107.7476,107.5593,107.5989,275229.0
2025-04-28 09:30:00,108.75,109.21,108.69,109.14,219393.0,107.7674,108.2233,107.708,108.1539,219393.0
2025-04-28 09:35:00,109.08,109.25,108.84,109.07,93561.0,108.0944,108.2629,107.8566,108.0845,93561.0
2025-04-28 09:40:00,109.13,109.24,108.95,108.97,77764.0,108.144,108.253,107.9656,107.9854,77764.0
2025-04-28 09:45:00,109.01,109.09,108.77,108.91,100300.0,108.0251,108.1043,107.7872,107.926,100300.0
2025-04-28 09:50:00,108.9,109.01,108.7,108.85,81321.0,107.9161,108.0251,107.7179,107.8665,81321.0
2025-04-28 09:55:00,108.82,108.93,108.63,108.66,79514.0,107.8368,107.9458,107.6485,107.6782,79514.0
2025-04-28 10:00:00,108.65,108.84,108.54,108.83,91043.0,107.6683,107.8566,107.5593,107.8467,91043.0
2025-04-28 10:05:00,108.83,108.91,108.61,108.62,53965.0,107.8467,107.926,107.6287,107.6386,53965.0
2025-04-28 10:10:00,108.62,108.97,108.61,108.9,65816.0,107.6386,107.9854,107.6287,107.9161,65816.0
2025-04-28 10:15:00,108.91,108.95,108.67,108.76,86399.0,107.926,107.9656,107.6881,107.7773,86399.0
2025-04-28 10:20:00,108.77,108.95,108.75,108.91,62678.0,107.7872,107.9656,107.7674,107.926,62678.0
2025-04-28 10:25:00,108.89,108.95,108.72,108.79,93075.0,107.9061,107.9656,107.7377,107.807,93075.0
2025-04-28 10:30:00,108.76,108.78,108.51,108.54,111683.0,107.7773,107.7971,107.5296,107.5593,111683.0
2025-04-28 10:35:00,108.59,108.87,108.55,108.83,61991.0,107.6089,107.8863,107.5692,107.8467,61991.0
2025-04-28 10:40:00,108.83,108.88,108.56,108.68,75965.0,107.8467,107.8962,107.5791,107.698,75965.0
2025-04-28 10:45:00,108.66,108.76,108.6,108.69,65078.0,107.6782,107.7773,107.6188,107.708,65078.0
2025-04-28 10:50:00,108.7,108.75,108.45,108.54,87815.0,107.7179,107.7674,107.4701,107.5593,87815.0
2025-04-28 10:55:00,108.54,108.62,108.46,108.6,38195.0,107.5593,107.6386,107.48,107.6188,38195.0
2025-04-28 11:00:00,108.59,108.73,108.59,108.64,73740.0,107.6089,107.7476,107.6089,107.6584,73740.0
2025-04-28 11:05:00,108.67,108.68,108.27,108.28,56289.0,107.6881,107.698,107.2917,107.3017,56289.0
2025-04-28 11:10:00,108.27,108.33,108.16,108.25,94152.0,107.2917,107.3512,107.1827,107.2719,94152.0
2025-04-28 11:15:00,108.25,108.34,108.16,108.28,40580.0,107.2719,107.3611,107.1827,107.3017,40580.0
2025-04-28 11:20:00,108.27,108.29,108.17,108.22,57040.0,107.2917,107.3116,107.1926,107.2422,57040.0
2025-04-28 11:25:00,108.22,108.33,108.14,108.23,60129.0,107.2422,107.3512,107.1629,107.2521,60129.0
2025-04-28 11:30:00,108.24,108.39,108.22,108.24,54071.0,107.262,107.4107,107.2422,107.262,54071.0
2025-04-28 11:35:00,108.24,108.31,108.19,108.23,49446.0,107.262,107.3314,107.2125,107.2521,49446.0
2025-04-28 11:40:00,108.21,108.28,108.11,108.13,48900.0,107.2323,107.3017,107.1332,107.153,48900.0
2025-04-28 11:45:00,108.13,108.19,108.06,108.17,40293.0,107.153,107.2125,107.0836,107.1926,40293.0
2025-04-28 11:50:00,108.17,108.25,108.11,108.12,38942.0,107.1926,107.2719,107.1332,107.1431,38942.0
2025-04-28 11:55:00,108.11,108.18,107.97,108.04,41784.0,107.1332,107.2026,106.9945,107.0638,41784.0
2025-04-28 12:00:00,108.03,108.12,108.0,108.01,42698.0,107.0539,107.1431,107.0242,107.0341,42698.0
2025-04-28 12:05:00,108.02,108.05,107.96,108.01,51744.0,107.044,107.0737,106.9845,107.0341,51744.0
2025-04-28 12:10:00,108.02,108.08,107.96,108.08,76695.0,107.044,107.1035,106.9845,107.1035,76695.0
2025-04-28 12:15:00,108.09,108.21,108.09,108.18,27621.0,107.1134,107.2323,107.1134,107.2026,27621.0
2025-04-28 12:20:00,108.2,108.3,108.12,108.27,43380.0,107.2224,107.3215,107.1431,107.2917,43380.0
2025-04-28 12:25:00,108.28,108.31,108.21,108.29,35734.0,107.3017,107.3314,107.2323,107.3116,35734.0
2025-04-28 12:30:00,108.29,108.35,108.21,108.24,37957.0,107.3116,107.371,107.2323,107.262,37957.0
2025-04-28 12:35:00,108.24,108.36,108.23,108.32,41919.0,107.262,107.3809,107.2521,107.3413,41919.0
2025-04-28 12:40:00,108.32,108.32,108.19,108.2,63828.0,107.3413,107.3413,107.2125,107.2224,63828.0
2025-04-28 12:45:00,108.2,108.25,108.15,108.23,50723.0,107.2224,107.2719,107.1728,107.2521,50723.0
2025-04-28 12:50:00,108.22,108.22,108.06,108.07,36532.0,107.2422,107.2422,107.0836,107.0936,36532.0
2025-04-28 12:55:00,108.06,108.06,107.91,108.01,76704.0,107.0836,107.0836,106.935,107.0341,76704.0
2025-04-28 13:00:00,108.02,108.1,107.97,107.98,46513.0,107.044,107.1233,106.9945,107.0044,46513.0
2025-04-28 13:05:00,107.97,108.05,107.88,107.89,42126.0,106.9945,107.0737,106.9053,106.9152,42126.0
2025-04-28 13:10:00,107.89,107.9,107.72,107.73,57163.0,106.9152,106.9251,106.7467,106.7566,57163.0
2025-04-28 13:15:00,107.73,107.83,107.68,107.8,83536.0,106.7566,106.8557,106.7071,106.826,83536.0
2025-04-28 13:20:00,107.81,107.84,107.72,107.82,50322.0,106.8359,106.8656,106.7467,106.8458,50322.0
2025-04-28 13:25:00,107.84,107.93,107.73,107.76,73774.0,106.8656,106.9548,106.7566,106.7864,73774.0
2025-04-28 13:30:00,107.74,107.84,107.7,107.82,45359.0,106.7665,106.8656,106.7269,106.8458,45359.0
2025-04-28 13:35:00,107.82,107.96,107.78,107.93,35717.0,106.8458,106.9845,106.8062,106.9548,35717.0
2025-04-28 13:40:00,107.93,107.99,107.87,107.92,34298.0,106.9548,107.0143,106.8954,106.9449,34298.0
2025-04-28 13:45:00,107.93,107.96,107.89,107.94,33834.0,106.9548,106.9845,106.9152,106.9647,33834.0
2025-04-28 13:50:00,107.94,108.11,107.94,108.08,31716.0,106.9647,107.1332,106.9647,107.1035,31716.0
2025-04-28 13:55:00,108.06,108.18,108.05,108.15,29650.0,107.0836,107.2026,107.0737,107.1728,29650.0
2025-04-28 14:00:00,108.15,108.3,108.13,108.24,57855.0,107.1728,107.3215,107.153,107.262,57855.0
2025-04-28 14:05:00,108.24,108.25,108.13,108.13,31428.0,107.262,107.2719,107.153,107.153,31428.0
2025-04-28 14:10:00,108.14,108.23,108.09,108.17,51826.0,107.1629,107.2521,107.1134,107.1926,51826.0
2025-04-28 14:15:00,108.18,108.27,108.16,108.19,52543.0,107.2026,107.2917,107.1827,107.2125,52543.0
2025-04-28 14:20:00,108.22,108.32,108.16,108.31,63292.0,107.2422,107.3413,107.1827,107.3314,63292.0
2025-04-28 14:25:00,108.3,108.45,108.3,108.45,40357.0,107.3215,107.4701,107.3215,107.4701,40357.0
2025-04-28 14:30:00,108.43,108.49,108.34,108.39,44767.0,107.4503,107.5098,107.3611,107.4107,44767.0
2025-04-28 14:35:00,108.39,108.41,108.34,108.41,27909.0,107.4107,107.4305,107.3611,107.4305,27909.0
2025-04-28 14:40:00,108.41,108.46,108.39,108.4,43611.0,107.4305,107.48,107.4107,107.4206,43611.0
2025-04-28 14:45:00,108.4,108.44,108.34,108.35,40742.0,107.4206,107.4602,107.3611,107.371,40742.0
2025-04-28 14:50:00,108.34,108.54,108.33,108.51,89350.0,107.3611,107.5593,107.3512,107.5296,89350.0
2025-04-28 14:55:00,108.51,108.51,108.39,108.39,30685.0,107.5296,107.5296,107.4107,107.4107,30685.0
2025-04-28 15:00:00,108.4,108.49,108.39,108.46,47232.0,107.4206,107.5098,107.4107,107.48,47232.0
2025-04-28 15:05:00,108.46,108.55,108.4,108.48,68378.0,107.48,107.5692,107.4206,107.4998,68378.0
2025-04-28 15:10:00,108.48,108.53,108.45,108.52,42947.0,107.4998,107.5494,107.4701,107.5395,42947.0
2025-04-28 15:15:00,108.53,108.65,108.52,108.59,109924.0,107.5494,107.6683,107.5395,107.6089,109924.0
2025-04-28 15:20:00,108.6,108.71,108.59,108.7,91618.0,107.6188,107.7278,107.6089,107.7179,91618.0
2025-04-28 15:25:00,108.7,108.74,108.68,108.73,66362.0,107.7179,107.7575,107.698,107.7476,66362.0
2025-04-28 15:30:00,108.72,108.74,108.64,108.69,68552.0,107.7377,107.7575,107.6584,107.708,68552.0
2025-04-28 15:35:00,108.69,108.74,108.54,108.62,70880.0,107.708,107.7575,107.5593,107.6386,70880.0
2025-04-28 15:40:00,108.6,108.65,108.57,108.6,63904.0,107.6188,107.6683,107.589,107.6188,63904.0
2025-04-28 15:45:00,108.59,108.79,108.59,108.79,79636.0,107.6089,107.807,107.6089,107.807,79636.0
2025-04-28 15:50:00,108.79,109.01,108.74,108.94,188874.0,107.807,108.0251,107.7575,107.9557,188874.0
2025-04-28 15:55:00,108.93,108.96,108.59,108.66,371163.0,107.9458,107.9755,107.6089,107.6782,371163.0
2025-04-29 09:30:00,107.74,108.39,107.74,108.05,401944.0,106.7665,107.4107,106.7665,107.0737,401944.0
2025-04-29 09:35:00,108.05,108.07,107.66,107.88,126361.0,107.0737,107.0936,106.6873,106.9053,126361.0
2025-04-29 09:40:00,107.85,107.93,107.67,107.89,113090.0,106.8755,106.9548,106.6972,106.9152,113090.0
2025-04-29 09:45:00,107.89,108.08,107.62,107.62,167720.0,106.9152,107.1035,106.6476,106.6476,167720.0
2025-04-29 09:50:00,107.62,107.86,107.61,107.82,86445.0,106.6476,106.8855,106.6377,106.8458,86445.0
2025-04-29 09:55:00,107.81,107.95,107.69,107.76,77379.0,106.8359,106.9746,106.717,106.7864,77379.0
2025-04-29 10:00:00,107.75,107.91,107.52,107.58,107953.0,106.7764,106.935,106.5485,106.608,107953.0
2025-04-29 10:05:00,107.6,108.06,107.58,108.05,109930.0,106.6278,107.0836,106.608,107.0737,109930.0
2025-04-29 10:10:00,108.06,108.16,107.93,107.93,58115.0,107.0836,107.1827,106.9548,106.9548,58115.0
2025-04-29 10:15:00,107.95,108.26,107.93,108.25,103284.0,106.9746,107.2818,106.9548,107.2719,103284.0
2025-04-29 10:20:00,108.23,108.24,107.99,108.09,62193.0,107.2521,107.262,107.0143,107.1134,62193.0
2025-04-29 10:25:00,108.07,108.12,107.86,107.9,66543.0,107.0936,107.1431,106.8855,106.9251,66543.0
2025-04-29 10:30:00,107.9,108.14,107.84,108.14,55128.0,106.9251,107.1629,106.8656,107.1629,55128.0
2025-04-29 10:35:00,108.13,108.36,108.13,108.27,46806.0,107.153,107.3809,107.153,107.2917,46806.0
2025-04-29 10:40:00,108.28,108.46,108.28,108.39,39961.0,107.3017,107.48,107.3017,107.4107,39961.0
2025-04-29 10:45:00,108.39,108.55,108.35,108.48,39077.0,107.4107,107.5692,107.371,107.4998,39077.0
2025-04-29 10:50:00,108.47,108.68,108.38,108.64,57239.0,107.4899,107.698,107.4008,107.6584,57239.0
2025-04-29 10:55:00,108.65,108.75,108.57,108.6,41110.0,107.6683,107.7674,107.589,107.6188,41110.0
2025-04-29 11:00:00,108.63,108.67,108.42,108.45,42320.0,107.6485,107.6881,107.4404,107.4701,42320.0
2025-04-29 11:05:00,108.45,108.64,108.44,108.64,33782.0,107.4701,107.6584,107.4602,107.6584,33782.0
2025-04-29 11:10:00,108.63,108.74,108.61,108.72,57655.0,107.6485,107.7575,107.6287,107.7377,57655.0
2025-04-29 11:15:00,108.72,108.76,108.52,108.54,78150.0,107.7377,107.7773,107.5395,107.5593,78150.0
2025-04-29 11:20:00,108.54,108.58,108.4,108.47,39685.0,107.5593,107.5989,107.4206,107.4899,39685.0
2025-04-29 11:25:00,108.46,108.63,108.44,108.53,33484.0,107.48,107.6485,107.4602,107.5494,33484.0
2025-04-29 11:30:00,108.54,108.55,108.27,108.31,40840.0,107.5593,107.5692,107.2917,107.3314,40840.0
2025-04-29 11:35:00,108.29,108.39,108.24,108.29,32912.0,107.3116,107.4107,107.262,107.3116,32912.0
2025-04-29 11:40:00,108.29,108.39,108.28,108.34,29730.0,107.3116,107.4107,107.3017,107.3611,29730.0
2025-04-29 11:45:00,108.33,108.45,108.32,108.41,32237.0,107.3512,107.4701,107.3413,107.4305,32237.0
2025-04-29 11:50:00,108.41,108.45,108.27,108.29,31039.0,107.4305,107.4701,107.2917,107.3116,31039.0
2025-04-29 11:55:00,108.29,108.31,108.21,108.25,26289.0,107.3116,107.3314,107.2323,107.2719,26289.0
2025-04-29 12:00:00,108.26,108.45,108.25,108.43,34484.0,107.2818,107.4701,107.2719,107.4503,34484.0
2025-04-29 12:05:00,108.43,108.5,108.39,108.49,35213.0,107.4503,107.5197,107.4107,107.5098,35213.0
2025-04-29 12:10:00,108.49,108.6,108.47,108.6,29312.0,107.5098,107.6188,107.4899,107.6188,29312.0
2025-04-29 12:15:00,108.59,108.62,108.5,108.51,22304.0,107.6089,107.6386,107.5197,107.5296,22304.0
2025-04-29 12:20:00,108.52,108.57,108.41,108.53,42647.0,107.5395,107.589,107.4305,107.5494,42647.0
2025-04-29 12:25:00,108.51,108.54,108.43,108.45,27652.0,107.5296,107.5593,107.4503,107.4701,27652.0
2025-04-29 12:30:00,108.46,108.48,108.35,108.37,20226.0,107.48,107.4998,107.371,107.3908,20226.0
2025-04-29 12:35:00,108.37,108.4,108.25,108.3,32181.0,107.3908,107.4206,107.2719,107.3215,32181.0
2025-04-29 12:40:00,108.3,108.36,108.25,108.36,35804.0,107.3215,107.3809,107.2719,107.3809,35804.0
2025-04-29 12:45:00,108.32,108.33,108.08,108.19,39999.0,107.3413,107.3512,107.1035,107.2125,39999.0
2025-04-29 12:50:00,108.19,108.27,108.17,108.24,39667.0,107.2125,107.2917,107.1926,107.262,39667.0
2025-04-29 12:55:00,108.25,108.26,108.12,108.23,29089.0,107.2719,107.2818,107.1431,107.2521,29089.0
2025-04-29 13:00:00,108.23,108.27,108.14,108.27,40305.0,107.2521,107.2917,107.1629,107.2917,40305.0
2025-04-29 13:05:00,108.27,108.34,108.24,108.25,26797.0,107.2917,107.3611,107.262,107.2719,26797.0
2025-04-29 13:10:00,108.25,108.37,108.16,108.34,30956.0,107.2719,107.3908,107.1827,107.3611,30956.0
2025-04-29 13:15:00,108.34,108.44,108.3,108.44,28178.0,107.3611,107.4602,107.3215,107.4602,28178.0
2025-04-29 13:20:00,108.44,108.48,108.41,108.43,23685.0,107.4602,107.4998,107.4305,107.4503,23685.0
2025-04-29 13:25:00,108.44,108.48,108.37,108.45,34091.0,107.4602,107.4998,107.3908,107.4701,34091.0
2025-04-29 13:30:00,108.46,108.51,108.39,108.48,38263.0,107.48,107.5296,107.4107,107.4998,38263.0
2025-04-29 13:35:00,108.48,108.6,108.46,108.6,65878.0,107.4998,107.6188,107.48,107.6188,65878.0
2025-04-29 13:40:00,108.59,108.71,108.59,108.67,61552.0,107.6089,107.7278,107.6089,107.6881,61552.0
2025-04-29 13:45:00,108.67,108.83,108.63,108.79,99910.0,107.6881,107.8467,107.6485,107.807,99910.0
2025-04-29 13:50:00,108.8,108.8,108.7,108.73,46527.0,107.817,107.817,107.7179,107.7476,46527.0
2025-04-29 13:55:00,108.73,108.79,108.66,108.7,51397.0,107.7476,107.807,107.6782,107.7179,51397.0
2025-04-29 14:00:00,108.7,108.7,108.57,108.64,62768.0,107.7179,107.7179,107.589,107.6584,62768.0
2025-04-29 14:05:00,108.65,108.66,108.46,108.51,50581.0,107.6683,107.6782,107.48,107.5296,50581.0
2025-04-29 14:10:00,108.51,108.51,108.32,108.33,52347.0,107.5296,107.5296,107.3413,107.3512,52347.0
2025-04-29 14:15:00,108.34,108.42,108.21,108.24,42090.0,107.3611,107.4404,107.2323,107.262,42090.0
2025-04-29 14:20:00,108.25,108.26,108.1,108.16,50442.0,107.2719,107.2818,107.1233,107.1827,50442.0
2025-04-29 14:25:00,108.17,108.24,108.09,108.21,56514.0,107.1926,107.262,107.1134,107.2323,56514.0
2025-04-29 14:30:00,108.21,108.25,108.17,108.18,49960.0,107.2323,107.2719,107.1926,107.2026,49960.0
2025-04-29 14:35:00,108.18,108.23,108.14,108.19,41303.0,107.2026,107.2521,107.1629,107.2125,41303.0
2025-04-29 14:40:00,108.2,108.27,108.17,108.27,42242.0,107.2224,107.2917,107.1926,107.2917,42242.0
2025-04-29 14:45:00,108.26,108.26,108.15,108.17,45689.0,107.2818,107.2818,107.1728,107.1926,45689.0
2025-04-29 14:50:00,108.17,108.24,108.08,108.2,53754.0,107.1926,107.262,107.1035,107.2224,53754.0
2025-04-29 14:55:00,108.21,108.24,108.1,108.15,82858.0,107.2323,107.262,107.1233,107.1728,82858.0
2025-04-29 15:00:00,108.15,108.21,108.11,108.14,38619.0,107.1728,107.2323,107.1332,107.1629,38619.0
2025-04-29 15:05:00,108.14,108.38,108.13,108.38,74162.0,107.1629,107.4008,107.153,107.4008,74162.0
2025-04-29 15:10:00,108.39,108.51,108.34,108.48,84154.0,107.4107,107.5296,107.3611,107.4998,84154.0
2025-04-29 15:15:00,108.48,108.61,108.47,108.59,53351.0,107.4998,107.6287,107.4899,107.6089,53351.0
2025-04-29 15:20:00,108.59,108.61,108.51,108.56,49767.0,107.6089,107.6287,107.5296,107.5791,49767.0
2025-04-29 15:25:00,108.55,108.56,108.48,108.51,63360.0,107.5692,107.5791,107.4998,107.5296,63360.0
2025-04-29 15:30:00,108.52,108.55,108.42,108.47,65860.0,107.5395,107.5692,107.4404,107.4899,65860.0
2025-04-29 15:35:00,108.47,108.5,108.38,108.47,73055.0,107.4899,107.5197,107.4008,107.4899,73055.0
2025-04-29 15:40:00,108.46,108.49,108.35,108.41,42777.0,107.48,107.5098,107.371,107.4305,42777.0
2025-04-29 15:45:00,108.41,108.54,108.36,108.5,74210.0,107.4305,107.5593,107.3809,107.5197,74210.0
2025-04-29 15:50:00,108.51,108.52,108.35,108.36,126751.0,107.5296,107.5395,107.371,107.3809,126751.0
2025-04-29 15:55:00,108.37,108.46,108.25,108.31,331253.0,107.3908,107.48,107.2719,107.3314,331253.0
2025-04-30 09:30:00,107.42,107.42,106.42,107.0,364900.0,106.4494,106.4494,105.4585,106.0332,364900.0
2025-04-30 09:35:00,107.01,107.15,106.69,106.74,212858.0,106.0431,106.1819,105.726,105.7756,212858.0
2025-04-30 09:40:00,106.74,106.8,106.3,106.41,190032.0,105.7756,105.835,105.3395,105.4486,190032.0
2025-04-30 09:45:00,106.38,106.4,106.09,106.15,159300.0,105.4188,105.4386,105.1314,105.1909,159300.0
2025-04-30 09:50:00,106.15,106.34,106.09,106.19,148924.0,105.1909,105.3792,105.1314,105.2305,148924.0
2025-04-30 09:55:00,106.19,106.21,105.8,105.83,135303.0,105.2305,105.2504,104.8441,104.8738,135303.0
2025-04-30 10:00:00,105.82,106.27,105.8,106.0,171853.0,104.8639,105.3098,104.8441,105.0423,171853.0
2025-04-30 10:05:00,106.0,106.08,105.8,106.01,161067.0,105.0423,105.1215,104.8441,105.0522,161067.0
2025-04-30 10:10:00,106.02,106.27,105.97,106.19,160834.0,105.0621,105.3098,105.0125,105.2305,160834.0
2025-04-30 10:15:00,106.2,106.25,106.01,106.17,89479.0,105.2404,105.29,105.0522,105.2107,89479.0
2025-04-30 10:20:00,106.16,106.22,106.08,106.18,77971.0,105.2008,105.2603,105.1215,105.2206,77971.0
2025-04-30 10:25:00,106.18,106.43,106.1,106.35,84236.0,105.2206,105.4684,105.1414,105.3891,84236.0
2025-04-30 10:30:00,106.35,106.6,106.34,106.51,91104.0,105.3891,105.6368,105.3792,105.5476,91104.0
2025-04-30 10:35:00,106.51,106.59,106.29,106.44,77455.0,105.5476,105.6269,105.3296,105.4783,77455.0
2025-04-30 10:40:00,106.44,106.45,106.15,106.31,74443.0,105.4783,105.4882,105.1909,105.3495,74443.0
2025-04-30 10:45:00,106.31,106.31,106.04,106.14,138932.0,105.3495,105.3495,105.0819,105.181,138932.0
2025-04-30 10:50:00,106.14,106.52,105.9,106.42,209604.0,105.181,105.5576,104.9432,105.4585,209604.0
2025-04-30 10:55:00,106.4,106.49,106.23,106.41,94538.0,105.4386,105.5278,105.2702,105.4486,94538.0
2025-04-30 11:00:00,106.43,106.69,106.42,106.65,118404.0,105.4684,105.726,105.4585,105.6864,118404.0
2025-04-30 11:05:00,106.64,106.93,106.59,106.88,111516.0,105.6765,105.9639,105.6269,105.9143,111516.0
2025-04-30 11:10:00,106.88,106.92,106.77,106.85,99946.0,105.9143,105.9539,105.8053,105.8846,99946.0
2025-04-30 11:15:00,106.84,106.91,106.79,106.83,85660.0,105.8747,105.944,105.8251,105.8648,85660.0
2025-04-30 11:20:00,106.83,106.99,106.8,106.81,105863.0,105.8648,106.0233,105.835,105.8449,105863.0
2025-04-30 11:25:00,106.81,106.82,106.48,106.48,131684.0,105.8449,105.8548,105.5179,105.5179,131684.0
2025-04-30 11:30:00,106.48,106.54,106.42,106.51,106407.0,105.5179,105.5774,105.4585,105.5476,106407.0
2025-04-30 11:35:00,106.52,106.58,106.26,106.32,119320.0,105.5576,105.617,105.2999,105.3594,119320.0
2025-04-30 11:40:00,106.34,106.43,105.27,105.58,582958.0,105.3792,105.4684,104.3189,104.6261,582958.0
2025-04-30 11:45:00,105.57,105.62,104.74,104.77,558319.0,104.6161,104.6657,103.7936,103.8234,558319.0
2025-04-30 11:50:00,104.78,104.83,104.15,104.16,364809.0,103.8333,103.8828,103.209,103.2189,364809.0
2025-04-30 11:55:00,104.17,104.82,104.15,104.7,315185.0,103.2288,103.8729,103.209,103.754,315185.0
2025-04-30 12:00:00,104.69,104.95,104.69,104.75,155476.0,103.7441,104.0017,103.7441,103.8036,155476.0
2025-04-30 12:05:00,104.75,105.06,104.73,105.06,127802.0,103.8036,104.1107,103.7837,104.1107,127802.0
2025-04-30 12:10:00,105.07,105.13,104.89,104.94,104952.0,104.1207,104.1801,103.9423,103.9918,104952.0
2025-04-30 12:15:00,104.93,105.0,104.81,104.94,72802.0,103.9819,104.0513,103.863,103.9918,72802.0
2025-04-30 12:20:00,104.94,104.97,104.74,104.76,79491.0,103.9918,104.0216,103.7936,103.8135,79491.0
2025-04-30 12:25:00,104.76,104.77,104.62,104.73,79666.0,103.8135,103.8234,103.6747,103.7837,79666.0
2025-04-30 12:30:00,104.72,104.72,104.58,104.62,51151.0,103.7738,103.7738,103.6351,103.6747,51151.0
2025-04-30 12:35:00,104.61,104.91,104.54,104.9,77729.0,103.6648,103.9621,103.5954,103.9522,77729.0
2025-04-30 12:40:00,104.9,105.14,104.87,105.07,79583.0,103.9522,104.19,103.9225,104.1207,79583.0
2025-04-30 12:45:00,105.1,105.14,105.02,105.12,49026.0,104.1504,104.19,104.0711,104.1702,49026.0
2025-04-30 12:50:00,105.12,105.2,105.08,105.17,54233.0,104.1702,104.2495,104.1306,104.2198,54233.0
2025-04-30 12:55:00,105.18,105.31,105.14,105.18,62391.0,104.2297,104.3585,104.19,104.2297,62391.0
2025-04-30 13:00:00,105.18,105.18,104.85,104.87,109134.0,104.2297,104.2297,103.9026,103.9225,109134.0
2025-04-30 13:05:00,104.86,105.0,104.8,104.92,74339.0,103.9126,104.0513,103.8531,103.972,74339.0
2025-04-30 13:10:00,104.91,104.91,104.69,104.8,53310.0,103.9621,103.9621,103.7441,103.8531,53310.0
2025-04-30 13:15:00,104.8,105.1,104.8,105.09,70979.0,103.8531,104.1504,103.8531,104.1405,70979.0
2025-04-30 13:20:00,105.09,105.11,104.96,105.0,52059.0,104.1405,104.1603,104.0117,104.0513,52059.0
2025-04-30 13:25:00,105.0,105.2,105.0,105.15,68202.0,104.0513,104.2495,104.0513,104.1999,68202.0
2025-04-30 13:30:00,105.15,105.24,105.07,105.13,65687.0,104.1999,104.2891,104.1207,104.1801,65687.0
2025-04-30 13:35:00,105.14,105.19,105.09,105.1,99461.0,104.19,104.2396,104.1405,104.1504,99461.0
2025-04-30 13:40:00,105.09,105.09,104.96,104.98,87333.0,104.1405,104.1405,104.0117,104.0315,87333.0
2025-04-30 13:45:00,104.98,105.04,104.87,105.02,89592.0,104.0315,104.0909,103.9225,104.0711,89592.0
2025-04-30 13:50:00,105.03,105.14,105.03,105.09,60187.0,104.081,104.19,104.081,104.1405,60187.0
2025-04-30 13:55:00,105.09,105.11,104.95,105.01,48668.0,104.1405,104.1603,104.0017,104.0612,48668.0
2025-04-30 14:00:00,105.02,105.15,104.92,105.09,108071.0,104.0711,104.1999,103.972,104.1405,108071.0
2025-04-30 14:05:00,105.08,105.66,104.97,105.29,245094.0,104.1306,104.7053,104.0216,104.3387,245094.0
2025-04-30 14:10:00,105.3,105.5,105.23,105.28,108495.0,104.3486,104.5468,104.2792,104.3288,108495.0
2025-04-30 14:15:00,105.28,105.41,105.22,105.34,59082.0,104.3288,104.4576,104.2693,104.3882,59082.0
2025-04-30 14:20:00,105.34,105.35,105.19,105.2,68140.0,104.3882,104.3981,104.2396,104.2495,68140.0
2025-04-30 14:25:00,105.2,105.26,104.98,105.12,88405.0,104.2495,104.3089,104.0315,104.1702,88405.0
2025-04-30 14:30:00,105.11,105.17,105.06,105.12,64699.0,104.1603,104.2198,104.1107,104.1702,64699.0
2025-04-30 14:35:00,105.13,105.13,104.93,104.96,49211.0,104.1801,104.1801,103.9819,104.0117,49211.0
2025-04-30 14:40:00,104.97,105.05,104.91,104.97,67677.0,104.0216,104.1008,103.9621,104.0216,67677.0
2025-04-30 14:45:00,104.97,105.26,104.96,105.22,50513.0,104.0216,104.3089,104.0117,104.2693,50513.0
2025-04-30 14:50:00,105.21,105.33,105.2,105.25,111678.0,104.2594,104.3783,104.2495,104.299,111678.0
2025-04-30 14:55:00,105.23,105.29,105.11,105.18,43538.0,104.2792,104.3387,104.1603,104.2297,43538.0
2025-04-30 15:00:00,105.17,105.24,105.07,105.13,44986.0,104.2198,104.2891,104.1207,104.1801,44986.0
2025-04-30 15:05:00,105.13,105.18,105.11,105.16,48727.0,104.1801,104.2297,104.1603,104.2098,48727.0
2025-04-30 15:10:00,105.15,105.29,105.14,105.29,68361.0,104.1999,104.3387,104.19,104.3387,68361.0
2025-04-30 15:15:00,105.27,105.32,105.23,105.23,71520.0,104.3189,104.3684,104.2792,104.2792,71520.0
2025-04-30 15:20:00,105.22,105.31,105.17,105.28,78403.0,104.2693,104.3585,104.2198,104.3288,78403.0
2025-04-30 15:25:00,105.28,105.35,105.1,105.18,168994.0,104.3288,104.3981,104.1504,104.2297,168994.0
2025-04-30 15:30:00,105.19,105.23,105.02,105.03,102477.0,104.2396,104.2792,104.0711,104.081,102477.0
2025-04-30 15:35:00,105.02,105.14,104.99,105.09,114329.0,104.0711,104.19,104.0414,104.1405,114329.0
2025-04-30 15:40:00,105.07,105.25,105.02,105.21,136110.0,104.1207,104.299,104.0711,104.2594,136110.0
2025-04-30 15:45:00,105.22,105.57,105.2,105.53,275008.0,104.2693,104.6161,104.2495,104.5765,275008.0
2025-04-30 15:50:00,105.52,105.95,105.42,105.77,400978.0,104.5666,104.9927,104.4675,104.8143,400978.0
2025-04-30 15:55:00,105.76,105.94,105.51,105.59,949858.0,104.8044,104.9828,104.5567,104.636,949858.0
2025-05-01 09:30:00,105.09,106.09,104.98,105.86,363064.0,104.1405,105.1314,104.0315,104.9035,363064.0
2025-05-01 09:35:00,105.87,106.79,105.79,106.76,303743.0,104.9134,105.8251,104.8342,105.7954,303743.0
2025-05-01 09:40:00,106.74,106.92,106.6,106.84,282834.0,105.7756,105.9539,105.6368,105.8747,282834.0
2025-05-01 09:45:00,106.81,106.9,106.33,106.57,248248.0,105.8449,105.9341,105.3693,105.6071,248248.0
2025-05-01 09:50:00,106.57,106.68,106.42,106.54,154827.0,105.6071,105.7161,105.4585,105.5774,154827.0
2025-05-01 09:55:00,106.52,106.52,106.15,106.19,177853.0,105.5576,105.5576,105.1909,105.2305,177853.0
2025-05-01 10:00:00,106.21,106.74,106.21,106.67,206923.0,105.2504,105.7756,105.2504,105.7062,206923.0
2025-05-01 10:05:00,106.67,106.84,106.61,106.8,157563.0,105.7062,105.8747,105.6467,105.835,157563.0
2025-05-01 10:10:00,106.79,106.86,106.6,106.82,127059.0,105.8251,105.8945,105.6368,105.8548,127059.0
2025-05-01 10:15:00,106.83,106.88,106.61,106.64,101191.0,105.8648,105.9143,105.6467,105.6765,101191.0
2025-05-01 10:20:00,106.66,106.67,106.39,106.4,150539.0,105.6963,105.7062,105.4287,105.4386,150539.0
2025-05-01 10:25:00,106.41,106.66,106.41,106.54,181505.0,105.4486,105.6963,105.4486,105.5774,181505.0
2025-05-01 10:30:00,106.54,106.63,106.42,106.5,140178.0,105.5774,105.6666,105.4585,105.5377,140178.0
2025-05-01 10:35:00,106.5,106.73,106.43,106.65,161664.0,105.5377,105.7657,105.4684,105.6864,161664.0
2025-05-01 10:40:00,106.66,106.77,106.54,106.6,181211.0,105.6963,105.8053,105.5774,105.6368,181211.0
2025-05-01 10:45:00,106.62,106.7,106.53,106.62,154168.0,105.6567,105.7359,105.5675,105.6567,154168.0
2025-05-01 10:50:00,106.62,106.8,106.6,106.71,174052.0,105.6567,105.835,105.6368,105.7458,174052.0
2025-05-01 10:55:00,106.7,106.81,106.64,106.66,114158.0,105.7359,105.8449,105.6765,105.6963,114158.0
2025-05-01 11:00:00,106.66,106.72,106.38,106.51,127312.0,105.6963,105.7558,105.4188,105.5476,127312.0
2025-05-01 11:05:00,106.51,106.62,106.39,106.4,128624.0,105.5476,105.6567,105.4287,105.4386,128624.0
2025-05-01 11:10:00,106.4,106.41,106.29,106.34,114819.0,105.4386,105.4486,105.3296,105.3792,114819.0
2025-05-01 11:15:00,106.34,106.43,106.21,106.33,116365.0,105.3792,105.4684,105.2504,105.3693,116365.0
2025-05-01 11:20:00,106.33,106.46,106.24,106.42,113458.0,105.3693,105.4981,105.2801,105.4585,113458.0
2025-05-01 11:25:00,106.43,106.65,106.42,106.62,91524.0,105.4684,105.6864,105.4585,105.6567,91524.0
2025-05-01 11:30:00,106.63,106.66,106.49,106.52,85247.0,105.6666,105.6963,105.5278,105.5576,85247.0
2025-05-01 11:35:00,106.51,106.65,106.29,106.38,114509.0,105.5476,105.6864,105.3296,105.4188,114509.0
2025-05-01 11:40:00,106.36,106.37,106.02,106.03,200729.0,105.399,105.4089,105.0621,105.072,200729.0
2025-05-01 11:45:00,106.03,106.22,106.0,106.2,145812.0,105.072,105.2603,105.0423,105.2404,145812.0
2025-05-01 11:50:00,106.19,106.19,106.08,106.13,108213.0,105.2305,105.2305,105.1215,105.1711,108213.0
2025-05-01 11:55:00,106.13,106.13,105.79,105.82,143373.0,105.1711,105.1711,104.8342,104.8639,143373.0
2025-05-01 12:00:00,105.83,105.96,105.6,105.7,188142.0,104.8738,105.0026,104.6459,104.745,188142.0
2025-05-01 12:05:00,105.71,105.91,105.69,105.89,92665.0,104.7549,104.9531,104.7351,104.9332,92665.0
2025-05-01 12:10:00,105.88,105.93,105.79,105.8,125998.0,104.9233,104.9729,104.8342,104.8441,125998.0
2025-05-01 12:15:00,105.8,105.82,105.58,105.62,145654.0,104.8441,104.8639,104.6261,104.6657,145654.0
2025-05-01 12:20:00,105.62,105.67,105.52,105.54,146446.0,104.6657,104.7152,104.5666,104.5864,146446.0
2025-05-01 12:25:00,105.55,105.69,105.4,105.44,190585.0,104.5963,104.7351,104.4477,104.4873,190585.0
2025-05-01 12:30:00,105.45,105.58,105.34,105.57,171077.0,104.4972,104.6261,104.3882,104.6161,171077.0
2025-05-01 12:35:00,105.57,105.61,105.48,105.54,66463.0,104.6161,104.6558,104.527,104.5864,66463.0
2025-05-01 12:40:00,105.53,105.68,105.32,105.66,98411.0,104.5765,104.7251,104.3684,104.7053,98411.0
2025-05-01 12:45:00,105.66,105.72,105.51,105.57,196838.0,104.7053,104.7648,104.5567,104.6161,196838.0
2025-05-01 12:50:00,105.6,105.65,105.45,105.55,95019.0,104.6459,104.6954,104.4972,104.5963,95019.0
2025-05-01 12:55:00,105.54,105.6,105.48,105.49,80413.0,104.5864,104.6459,104.527,104.5369,80413.0
2025-05-01 13:00:00,105.49,105.77,105.49,105.75,89003.0,104.5369,104.8143,104.5369,104.7945,89003.0
2025-05-01 13:05:00,105.75,105.86,105.63,105.86,84831.0,104.7945,104.9035,104.6756,104.9035,84831.0
2025-05-01 13:10:00,105.86,105.94,105.83,105.92,101873.0,104.9035,104.9828,104.8738,104.963,101873.0
2025-05-01 13:15:00,105.92,105.99,105.88,105.97,129831.0,104.963,105.0323,104.9233,105.0125,129831.0
2025-05-01 13:20:00,105.95,105.97,105.84,105.87,92859.0,104.9927,105.0125,104.8837,104.9134,92859.0
2025-05-01 13:25:00,105.87,105.9,105.74,105.79,138752.0,104.9134,104.9432,104.7846,104.8342,138752.0
2025-05-01 13:30:00,105.81,106.0,105.72,105.98,99450.0,104.854,105.0423,104.7648,105.0224,99450.0
2025-05-01 13:35:00,105.99,106.01,105.9,105.92,106494.0,105.0323,105.0522,104.9432,104.963,106494.0
2025-05-01 13:40:00,105.92,105.92,105.74,105.77,69470.0,104.963,104.963,104.7846,104.8143,69470.0
2025-05-01 13:45:00,105.78,105.9,105.74,105.88,50962.0,104.8242,104.9432,104.7846,104.9233,50962.0
2025-05-01 13:50:00,105.87,105.96,105.82,105.85,54539.0,104.9134,105.0026,104.8639,104.8936,54539.0
2025-05-01 13:55:00,105.85,105.88,105.71,105.73,70412.0,104.8936,104.9233,104.7549,104.7747,70412.0
2025-05-01 14:00:00,105.73,105.98,105.73,105.98,56773.0,104.7747,105.0224,104.7747,105.0224,56773.0
2025-05-01 14:05:00,105.97,106.02,105.93,105.99,92162.0,105.0125,105.0621,104.9729,105.0323,92162.0
2025-05-01 14:10:00,105.98,106.17,105.98,106.14,91415.0,105.0224,105.2107,105.0224,105.181,91415.0
2025-05-01 14:15:00,106.14,106.31,106.14,106.31,53246.0,105.181,105.3495,105.181,105.3495,53246.0
2025-05-01 14:20:00,106.31,106.87,106.22,106.75,200596.0,105.3495,105.9044,105.2603,105.7855,200596.0
2025-05-01 14:25:00,106.75,106.86,106.56,106.73,132934.0,105.7855,105.8945,105.5972,105.7657,132934.0
2025-05-01 14:30:00,106.71,106.87,106.59,106.86,152193.0,105.7458,105.9044,105.6269,105.8945,152193.0
2025-05-01 14:35:00,106.86,106.88,106.65,106.65,104141.0,105.8945,105.9143,105.6864,105.6864,104141.0
2025-05-01 14:40:00,106.64,106.74,106.55,106.59,66747.0,105.6765,105.7756,105.5873,105.6269,66747.0
2025-05-01 14:45:00,106.57,106.71,106.47,106.47,91980.0,105.6071,105.7458,105.508,105.508,91980.0
2025-05-01 14:50:00,106.49,106.52,106.42,106.49,83918.0,105.5278,105.5576,105.4585,105.5278,83918.0
2025-05-01 14:55:00,106.49,106.55,106.41,106.42,47538.0,105.5278,105.5873,105.4486,105.4585,47538.0
2025-05-01 15:00:00,106.44,106.56,106.38,106.56,50552.0,105.4783,105.5972,105.4188,105.5972,50552.0
2025-05-01 15:05:00,106.56,106.61,106.49,106.53,61496.0,105.5972,105.6467,105.5278,105.5675,61496.0
2025-05-01 15:10:00,106.52,106.55,106.41,106.54,67044.0,105.5576,105.5873,105.4486,105.5774,67044.0
2025-05-01 15:15:00,106.53,106.53,106.36,106.37,97936.0,105.5675,105.5675,105.399,105.4089,97936.0
2025-05-01 15:20:00,106.37,106.47,106.27,106.31,111358.0,105.4089,105.508,105.3098,105.3495,111358.0
2025-05-01 15:25:00,106.32,106.49,106.29,106.47,92980.0,105.3594,105.5278,105.3296,105.508,92980.0
2025-05-01 15:30:00,106.47,106.53,106.39,106.41,91899.0,105.508,105.5675,105.4287,105.4486,91899.0
2025-05-01 15:35:00,106.4,106.43,106.24,106.28,123277.0,105.4386,105.4684,105.2801,105.3197,123277.0
2025-05-01 15:40:00,106.28,106.28,106.16,106.24,102500.0,105.3197,105.3197,105.2008,105.2801,102500.0
2025-05-01 15:45:00,106.24,106.7,106.24,106.7,280223.0,105.2801,105.7359,105.2801,105.7359,280223.0
2025-05-01 15:50:00,106.68,106.7,106.14,106.14,267094.0,105.7161,105.7359,105.181,105.181,267094.0
2025-05-01 15:55:00,106.14,106.17,105.65,105.82,722465.0,105.181,105.2107,104.6954,104.8639,722465.0
2025-05-02 09:30:00,107.72,109.0,107.4,107.68,598842.0,106.7467,108.0152,106.4296,106.7071,598842.0
2025-05-02 09:35:00,107.7,107.7,106.39,106.54,244737.0,106.7269,106.7269,105.4287,105.5774,244737.0
2025-05-02 09:40:00,106.58,106.63,105.77,105.85,290342.0,105.617,105.6666,104.8143,104.8936,290342.0
2025-05-02 09:45:00,105.85,105.95,105.31,105.4,221386.0,104.8936,104.9927,104.3585,104.4477,221386.0
2025-05-02 09:50:00,105.38,105.51,104.76,105.01,222456.0,104.4279,104.5567,103.8135,104.0612,222456.0
2025-05-02 09:55:00,105.03,105.26,104.92,105.12,148553.0,104.081,104.3089,103.972,104.1702,148553.0
2025-05-02 10:00:00,105.1,105.24,104.58,104.62,224429.0,104.1504,104.2891,103.6351,103.6747,224429.0
2025-05-02 10:05:00,104.64,105.28,104.55,105.27,176616.0,103.6945,104.3288,103.6054,104.3189,176616.0
2025-05-02 10:10:00,105.27,105.59,105.18,105.55,158704.0,104.3189,104.636,104.2297,104.5963,158704.0
2025-05-02 10:15:00,105.54,105.75,105.42,105.73,154181.0,104.5864,104.7945,104.4675,104.7747,154181.0
2025-05-02 10:20:00,105.74,105.76,105.41,105.6,150481.0,104.7846,104.8044,104.4576,104.6459,150481.0
2025-05-02 10:25:00,105.62,105.89,105.61,105.79,130757.0,104.6657,104.9332,104.6558,104.8342,130757.0
2025-05-02 10:30:00,105.79,105.85,105.58,105.74,140528.0,104.8342,104.8936,104.6261,104.7846,140528.0
2025-05-02 10:35:00,105.74,105.86,105.66,105.81,115137.0,104.7846,104.9035,104.7053,104.854,115137.0
2025-05-02 10:40:00,105.81,105.9,105.77,105.86,103986.0,104.854,104.9432,104.8143,104.9035,103986.0
2025-05-02 10:45:00,105.86,106.08,105.81,105.93,105676.0,104.9035,105.1215,104.854,104.9729,105676.0
2025-05-02 10:50:00,105.92,106.06,105.88,105.98,93393.0,104.963,105.1017,104.9233,105.0224,93393.0
2025-05-02 10:55:00,105.99,106.07,105.8,105.86,90559.0,105.0323,105.1116,104.8441,104.9035,90559.0
2025-05-02 11:00:00,105.86,105.91,105.45,105.45,152553.0,104.9035,104.9531,104.4972,104.4972,152553.0
2025-05-02 11:05:00,105.46,105.91,105.46,105.86,99141.0,104.5071,104.9531,104.5071,104.9035,99141.0
2025-05-02 11:10:00,105.84,105.86,105.64,105.75,107933.0,104.8837,104.9035,104.6855,104.7945,107933.0
2025-05-02 11:15:00,105.74,105.74,105.47,105.51,127517.0,104.7846,104.7846,104.517,104.5567,127517.0
2025-05-02 11:20:00,105.51,105.53,105.18,105.18,115871.0,104.5567,104.5765,104.2297,104.2297,115871.0
2025-05-02 11:25:00,105.17,105.19,104.88,105.11,138027.0,104.2198,104.2396,103.9324,104.1603,138027.0
2025-05-02 11:30:00,105.12,105.65,105.12,105.65,150609.0,104.1702,104.6954,104.1702,104.6954,150609.0
2025-05-02 11:35:00,105.64,105.69,105.48,105.65,91605.0,104.6855,104.7351,104.527,104.6954,91605.0
2025-05-02 11:40:00,105.65,105.73,105.5,105.73,73653.0,104.6954,104.7747,104.5468,104.7747,73653.0
2025-05-02 11:45:00,105.72,105.84,105.67,105.82,58047.0,104.7648,104.8837,104.7152,104.8639,58047.0
2025-05-02 11:50:00,105.79,106.04,105.78,105.96,76847.0,104.8342,105.0819,104.8242,105.0026,76847.0
2025-05-02 11:55:00,105.96,106.05,105.87,105.91,62422.0,105.0026,105.0918,104.9134,104.9531,62422.0
2025-05-02 12:00:00,105.9,106.72,105.83,106.48,348715.0,104.9432,105.7558,104.8738,105.5179,348715.0
2025-05-02 12:05:00,106.48,106.53,106.07,106.09,132218.0,105.5179,105.5675,105.1116,105.1314,132218.0
2025-05-02 12:10:00,106.09,106.15,105.99,106.09,88427.0,105.1314,105.1909,105.0323,105.1314,88427.0
2025-05-02 12:15:00,106.08,106.19,106.02,106.16,106055.0,105.1215,105.2305,105.0621,105.2008,106055.0
2025-05-02 12:20:00,106.17,106.19,105.98,105.99,79042.0,105.2107,105.2305,105.0224,105.0323,79042.0
2025-05-02 12:25:00,106.0,106.02,105.88,105.97,65497.0,105.0423,105.0621,104.9233,105.0125,65497.0
2025-05-02 12:30:00,105.99,106.46,105.97,106.43,101979.0,105.0323,105.4981,105.0125,105.4684,101979.0
2025-05-02 12:35:00,106.43,106.59,106.33,106.48,113559.0,105.4684,105.6269,105.3693,105.5179,113559.0
2025-05-02 12:40:00,106.49,106.53,106.31,106.31,85037.0,105.5278,105.5675,105.3495,105.3495,85037.0
2025-05-02 12:45:00,106.31,106.31,106.07,106.07,73713.0,105.3495,105.3495,105.1116,105.1116,73713.0
2025-05-02 12:50:00,106.06,106.09,105.97,106.01,97978.0,105.1017,105.1314,105.0125,105.0522,97978.0
2025-05-02 12:55:00,106.01,106.05,105.56,105.84,142081.0,105.0522,105.0918,104.6062,104.8837,142081.0
2025-05-02 13:00:00,105.84,105.86,105.63,105.73,80756.0,104.8837,104.9035,104.6756,104.7747,80756.0
2025-05-02 13:05:00,105.73,105.74,105.51,105.53,85158.0,104.7747,104.7846,104.5567,104.5765,85158.0
2025-05-02 13:10:00,105.53,105.59,105.42,105.42,60389.0,104.5765,104.636,104.4675,104.4675,60389.0
2025-05-02 13:15:00,105.42,105.48,105.28,105.48,96769.0,104.4675,104.527,104.3288,104.527,96769.0
2025-05-02 13:20:00,105.47,105.87,105.46,105.87,116923.0,104.517,104.9134,104.5071,104.9134,116923.0
2025-05-02 13:25:00,105.87,105.88,105.59,105.59,58950.0,104.9134,104.9233,104.636,104.636,58950.0
2025-05-02 13:30:00,105.62,105.66,105.4,105.49,69340.0,104.6657,104.7053,104.4477,104.5369,69340.0
2025-05-02 13:35:00,105.49,105.57,105.4,105.54,43062.0,104.5369,104.6161,104.4477,104.5864,43062.0
2025-05-02 13:40:00,105.56,105.87,105.55,105.87,59983.0,104.6062,104.9134,104.5963,104.9134,59983.0
2025-05-02 13:45:00,105.87,106.07,105.84,106.03,86422.0,104.9134,105.1116,104.8837,105.072,86422.0
2025-05-02 13:50:00,106.04,106.14,105.93,106.03,145294.0,105.0819,105.181,104.9729,105.072,145294.0
2025-05-02 13:55:00,106.03,106.12,105.9,105.97,70432.0,105.072,105.1612,104.9432,105.0125,70432.0
2025-05-02 14:00:00,105.96,106.06,105.94,106.04,61004.0,105.0026,105.1017,104.9828,105.0819,61004.0
2025-05-02 14:05:00,106.04,106.21,106.03,106.19,90373.0,105.0819,105.2504,105.072,105.2305,90373.0
2025-05-02 14:10:00,106.17,106.23,106.07,106.11,113242.0,105.2107,105.2702,105.1116,105.1513,113242.0
2025-05-02 14:15:00,106.11,106.22,106.09,106.19,73994.0,105.1513,105.2603,105.1314,105.2305,73994.0
2025-05-02 14:20:00,106.19,106.35,106.17,106.34,80185.0,105.2305,105.3891,105.2107,105.3792,80185.0
2025-05-02 14:25:00,106.33,106.46,106.26,106.42,97876.0,105.3693,105.4981,105.2999,105.4585,97876.0
2025-05-02 14:30:00,106.42,106.53,106.42,106.43,120662.0,105.4585,105.5675,105.4585,105.4684,120662.0
2025-05-02 14:35:00,106.41,106.52,106.33,106.33,79801.0,105.4486,105.5576,105.3693,105.3693,79801.0
2025-05-02 14:40:00,106.34,106.35,106.17,106.18,76165.0,105.3792,105.3891,105.2107,105.2206,76165.0
2025-05-02 14:45:00,106.19,106.24,105.95,105.97,99403.0,105.2305,105.2801,104.9927,105.0125,99403.0
2025-05-02 14:50:00,105.95,105.98,105.85,105.9,89100.0,104.9927,105.0224,104.8936,104.9432,89100.0
2025-05-02 14:55:00,105.91,106.08,105.89,106.01,67080.0,104.9531,105.1215,104.9332,105.0522,67080.0
2025-05-02 15:00:00,106.01,106.03,105.85,105.86,82866.0,105.0522,105.072,104.8936,104.9035,82866.0
2025-05-02 15:05:00,105.86,105.95,105.81,105.86,111274.0,104.9035,104.9927,104.854,104.9035,111274.0
2025-05-02 15:10:00,105.85,105.85,105.69,105.77,116703.0,104.8936,104.8936,104.7351,104.8143,116703.0
2025-05-02 15:15:00,105.76,106.05,105.75,106.05,105350.0,104.8044,105.0918,104.7945,105.0918,105350.0
2025-05-02 15:20:00,106.05,106.23,106.04,106.14,82206.0,105.0918,105.2702,105.0819,105.181,82206.0
2025-05-02 15:25:00,106.14,106.31,106.14,106.2,180947.0,105.181,105.3495,105.181,105.2404,180947.0
2025-05-02 15:30:00,106.2,106.26,106.13,106.21,154286.0,105.2404,105.2999,105.1711,105.2504,154286.0
2025-05-02 15:35:00,106.2,106.4,106.18,106.37,140244.0,105.2404,105.4386,105.2206,105.4089,140244.0
2025-05-02 15:40:00,106.38,106.46,106.34,106.41,131160.0,105.4188,105.4981,105.3792,105.4486,131160.0
2025-05-02 15:45:00,106.4,106.43,106.21,106.24,175972.0,105.4386,105.4684,105.2504,105.2801,175972.0
2025-05-02 15:50:00,106.23,106.4,106.13,106.28,232894.0,105.2702,105.4386,105.1711,105.3197,232894.0
2025-05-02 15:55:00,106.28,106.32,106.1,106.17,420874.0,105.3197,105.3594,105.1414,105.2107,420874.0
2025-05-05 09:30:00,104.65,104.66,103.84,103.94,474670.0,103.7045,103.7144,102.9018,103.0009,474670.0
2025-05-05 09:35:00,103.93,104.26,103.87,103.97,273247.0,102.991,103.318,102.9315,103.0306,273247.0
2025-05-05 09:40:00,103.96,104.06,103.44,103.49,298330.0,103.0207,103.1198,102.5054,102.5549,298330.0
2025-05-05 09:45:00,103.46,103.46,103.13,103.36,183479.0,102.5252,102.5252,102.1982,102.4261,183479.0
2025-05-05 09:50:00,103.38,103.51,103.07,103.46,173741.0,102.4459,102.5748,102.1387,102.5252,173741.0
2025-05-05 09:55:00,103.47,103.74,103.43,103.59,135026.0,102.5351,102.8027,102.4955,102.654,135026.0
2025-05-05 10:00:00,103.61,103.98,103.6,103.93,165663.0,102.6739,103.0405,102.6639,102.991,165663.0
2025-05-05 10:05:00,103.92,103.94,103.59,103.65,136730.0,102.981,103.0009,102.654,102.7135,136730.0
2025-05-05 10:10:00,103.65,103.83,103.48,103.5,153075.0,102.7135,102.8919,102.545,102.5648,153075.0
2025-05-05 10:15:00,103.51,103.58,103.41,103.47,94614.0,102.5748,102.6441,102.4757,102.5351,94614.0
2025-05-05 10:20:00,103.48,103.51,103.35,103.36,96926.0,102.545,102.5748,102.4162,102.4261,96926.0
2025-05-05 10:25:00,103.36,103.48,103.26,103.41,169615.0,102.4261,102.545,102.327,102.4757,169615.0
2025-05-05 10:30:00,103.4,103.72,103.37,103.71,200065.0,102.4657,102.7829,102.436,102.7729,200065.0
2025-05-05 10:35:00,103.71,103.89,103.57,103.74,162666.0,102.7729,102.9513,102.6342,102.8027,162666.0
2025-05-05 10:40:00,103.74,103.85,103.62,103.64,137584.0,102.8027,102.9117,102.6838,102.7036,137584.0
2025-05-05 10:45:00,103.64,103.76,103.43,103.44,137419.0,102.7036,102.8225,102.4955,102.5054,137419.0
2025-05-05 10:50:00,103.45,103.51,103.39,103.45,110043.0,102.5153,102.5748,102.4558,102.5153,110043.0
2025-05-05 10:55:00,103.44,103.51,103.39,103.42,80959.0,102.5054,102.5748,102.4558,102.4856,80959.0
2025-05-05 11:00:00,103.42,103.49,103.29,103.32,129518.0,102.4856,102.5549,102.3567,102.3865,129518.0
2025-05-05 11:05:00,103.31,103.46,103.25,103.43,73440.0,102.3766,102.5252,102.3171,102.4955,73440.0
2025-05-05 11:10:00,103.42,103.58,103.42,103.54,123398.0,102.4856,102.6441,102.4856,102.6045,123398.0
2025-05-05 11:15:00,103.53,103.56,103.41,103.47,121566.0,102.5946,102.6243,102.4757,102.5351,121566.0
2025-05-05 11:20:00,103.47,103.6,103.47,103.58,97111.0,102.5351,102.6639,102.5351,102.6441,97111.0
2025-05-05 11:25:00,103.58,103.61,103.47,103.56,124555.0,102.6441,102.6739,102.5351,102.6243,124555.0
2025-05-05 11:30:00,103.57,103.65,103.41,103.42,140425.0,102.6342,102.7135,102.4757,102.4856,140425.0
2025-05-05 11:35:00,103.42,103.54,103.34,103.34,67534.0,102.4856,102.6045,102.4063,102.4063,67534.0
2025-05-05 11:40:00,103.34,103.52,103.31,103.51,111542.0,102.4063,102.5847,102.3766,102.5748,111542.0
2025-05-05 11:45:00,103.51,103.52,103.43,103.48,125865.0,102.5748,102.5847,102.4955,102.545,125865.0
2025-05-05 11:50:00,103.48,103.72,103.48,103.69,83854.0,102.545,102.7829,102.545,102.7531,83854.0
2025-05-05 11:55:00,103.68,103.91,103.67,103.86,93070.0,102.7432,102.9711,102.7333,102.9216,93070.0
2025-05-05 12:00:00,103.86,104.1,103.85,104.0,122292.0,102.9216,103.1594,102.9117,103.0603,122292.0
2025-05-05 12:05:00,103.98,104.0,103.85,103.92,80710.0,103.0405,103.0603,102.9117,102.981,80710.0
2025-05-05 12:10:00,103.92,103.94,103.81,103.85,49081.0,102.981,103.0009,102.872,102.9117,49081.0
2025-05-05 12:15:00,103.84,103.9,103.77,103.86,55188.0,102.9018,102.9612,102.8324,102.9216,55188.0
2025-05-05 12:20:00,103.87,103.94,103.83,103.87,103580.0,102.9315,103.0009,102.8919,102.9315,103580.0
2025-05-05 12:25:00,103.87,103.87,103.69,103.78,107019.0,102.9315,102.9315,102.7531,102.8423,107019.0
2025-05-05 12:30:00,103.78,103.78,103.68,103.74,89630.0,102.8423,102.8423,102.7432,102.8027,89630.0
2025-05-05 12:35:00,103.74,103.75,103.61,103.66,60734.0,102.8027,102.8126,102.6739,102.7234,60734.0
2025-05-05 12:40:00,103.66,103.76,103.61,103.72,79085.0,102.7234,102.8225,102.6739,102.7829,79085.0
2025-05-05 12:45:00,103.73,103.8,103.68,103.68,103933.0,102.7928,102.8621,102.7432,102.7432,103933.0
2025-05-05 12:50:00,103.68,103.73,103.62,103.65,97414.0,102.7432,102.7928,102.6838,102.7135,97414.0
2025-05-05 12:55:00,103.64,103.67,103.59,103.63,71916.0,102.7036,102.7333,102.654,102.6937,71916.0
2025-05-05 13:00:00,103.61,103.62,103.55,103.56,55543.0,102.6739,102.6838,102.6144,102.6243,55543.0
2025-05-05 13:05:00,103.56,103.56,103.43,103.46,86345.0,102.6243,102.6243,102.4955,102.5252,86345.0
2025-05-05 13:10:00,103.46,103.53,103.37,103.42,184845.0,102.5252,102.5946,102.436,102.4856,184845.0
2025-05-05 13:15:00,103.41,103.44,103.34,103.4,58540.0,102.4757,102.5054,102.4063,102.4657,58540.0
2025-05-05 13:20:00,103.4,103.41,103.33,103.35,86321.0,102.4657,102.4757,102.3964,102.4162,86321.0
2025-05-05 13:25:00,103.35,103.4,103.3,103.32,105374.0,102.4162,102.4657,102.3667,102.3865,105374.0
2025-05-05 13:30:00,103.32,103.64,103.3,103.6,166844.0,102.3865,102.7036,102.3667,102.6639,166844.0
2025-05-05 13:35:00,103.6,103.66,103.55,103.6,74232.0,102.6639,102.7234,102.6144,102.6639,74232.0
2025-05-05 13:40:00,103.6,103.61,103.47,103.52,63754.0,102.6639,102.6739,102.5351,102.5847,63754.0
2025-05-05 13:45:00,103.51,103.53,103.43,103.51,44432.0,102.5748,102.5946,102.4955,102.5748,44432.0
2025-05-05 13:50:00,103.51,103.58,103.47,103.5,44542.0,102.5748,102.6441,102.5351,102.5648,44542.0
2025-05-05 13:55:00,103.5,103.62,103.48,103.57,114178.0,102.5648,102.6838,102.545,102.6342,114178.0
2025-05-05 14:00:00,103.57,103.68,103.56,103.61,82045.0,102.6342,102.7432,102.6243,102.6739,82045.0
2025-05-05 14:05:00,103.61,103.65,103.58,103.65,100290.0,102.6739,102.7135,102.6441,102.7135,100290.0
2025-05-05 14:10:00,103.65,103.75,103.64,103.74,66969.0,102.7135,102.8126,102.7036,102.8027,66969.0
2025-05-05 14:15:00,103.72,103.78,103.62,103.7,77412.0,102.7829,102.8423,102.6838,102.763,77412.0
2025-05-05 14:20:00,103.7,103.72,103.61,103.65,66353.0,102.763,102.7829,102.6739,102.7135,66353.0
2025-05-05 14:25:00,103.65,103.71,103.63,103.66,51207.0,102.7135,102.7729,102.6937,102.7234,51207.0
2025-05-05 14:30:00,103.66,103.74,103.66,103.72,145054.0,102.7234,102.8027,102.7234,102.7829,145054.0
2025-05-05 14:35:00,103.74,103.74,103.61,103.66,67121.0,102.8027,102.8027,102.6739,102.7234,67121.0
2025-05-05 14:40:00,103.66,103.7,103.62,103.63,91252.0,102.7234,102.763,102.6838,102.6937,91252.0
2025-05-05 14:45:00,103.64,103.67,103.6,103.63,61342.0,102.7036,102.7333,102.6639,102.6937,61342.0
2025-05-05 14:50:00,103.64,103.66,103.54,103.56,286290.0,102.7036,102.7234,102.6045,102.6243,286290.0
2025-05-05 14:55:00,103.57,103.67,103.52,103.58,97429.0,102.6342,102.7333,102.5847,102.6441,97429.0
2025-05-05 15:00:00,103.58,103.58,103.47,103.54,98805.0,102.6441,102.6441,102.5351,102.6045,98805.0
2025-05-05 15:05:00,103.54,103.56,103.41,103.49,102877.0,102.6045,102.6243,102.4757,102.5549,102877.0
2025-05-05 15:10:00,103.49,103.49,103.34,103.36,107627.0,102.5549,102.5549,102.4063,102.4261,107627.0
2025-05-05 15:15:00,103.37,103.37,103.28,103.31,154872.0,102.436,102.436,102.3468,102.3766,154872.0
2025-05-05 15:20:00,103.31,103.36,103.24,103.28,106471.0,102.3766,102.4261,102.3072,102.3468,106471.0
2025-05-05 15:25:00,103.28,103.39,103.26,103.36,68400.0,102.3468,102.4558,102.327,102.4261,68400.0
2025-05-05 15:30:00,103.36,103.45,103.32,103.43,82663.0,102.4261,102.5153,102.3865,102.4955,82663.0
2025-05-05 15:35:00,103.42,103.6,103.4,103.51,194034.0,102.4856,102.6639,102.4657,102.5748,194034.0
2025-05-05 15:40:00,103.51,103.55,103.4,103.5,101493.0,102.5748,102.6144,102.4657,102.5648,101493.0
2025-05-05 15:45:00,103.49,103.49,103.34,103.45,197442.0,102.5549,102.5549,102.4063,102.5153,197442.0
2025-05-05 15:50:00,103.44,103.49,103.12,103.18,314596.0,102.5054,102.5549,102.1883,102.2477,314596.0
2025-05-05 15:55:00,103.17,103.32,103.08,103.3,686612.0,102.2378,102.3865,102.1486,102.3667,686612.0
2025-05-06 09:30:00,103.89,104.58,103.85,104.21,466157.0,102.9513,103.6351,102.9117,103.2684,466157.0
2025-05-06 09:35:00,104.19,104.32,103.91,104.04,129977.0,103.2486,103.3774,102.9711,103.1,129977.0
2025-05-06 09:40:00,104.06,104.14,103.88,104.13,148774.0,103.1198,103.1991,102.9414,103.1892,148774.0
2025-05-06 09:45:00,104.11,104.15,103.62,103.73,176752.0,103.1693,103.209,102.6838,102.7928,176752.0
2025-05-06 09:50:00,103.69,103.76,103.48,103.72,127909.0,102.7531,102.8225,102.545,102.7829,127909.0
2025-05-06 09:55:00,103.73,104.09,103.66,103.98,120194.0,102.7928,103.1495,102.7234,103.0405,120194.0
2025-05-06 10:00:00,103.96,104.48,103.96,104.48,374296.0,103.0207,103.536,103.0207,103.536,374296.0
2025-05-06 10:05:00,104.47,104.55,104.36,104.53,118500.0,103.5261,103.6054,103.4171,103.5855,118500.0
2025-05-06 10:10:00,104.52,104.94,104.42,104.93,228888.0,103.5756,103.9918,103.4765,103.9819,228888.0
2025-05-06 10:15:00,104.95,105.12,104.9,105.0,328909.0,104.0017,104.1702,103.9522,104.0513,328909.0
2025-05-06 10:20:00,105.0,105.1,104.82,104.85,187517.0,104.0513,104.1504,103.8729,103.9026,187517.0
2025-05-06 10:25:00,104.86,104.95,104.73,104.91,118793.0,103.9126,104.0017,103.7837,103.9621,118793.0
2025-05-06 10:30:00,104.9,105.07,104.79,105.01,111506.0,103.9522,104.1207,103.8432,104.0612,111506.0
2025-05-06 10:35:00,105.02,105.07,104.88,105.05,288712.0,104.0711,104.1207,103.9324,104.1008,288712.0
2025-05-06 10:40:00,105.05,105.12,105.0,105.1,72818.0,104.1008,104.1702,104.0513,104.1504,72818.0
2025-05-06 10:45:00,105.1,105.26,105.01,105.26,121493.0,104.1504,104.3089,104.0612,104.3089,121493.0
2025-05-06 10:50:00,105.26,105.27,104.98,104.98,123920.0,104.3089,104.3189,104.0315,104.0315,123920.0
2025-05-06 10:55:00,104.98,105.32,104.98,105.32,128903.0,104.0315,104.3684,104.0315,104.3684,128903.0
2025-05-06 11:00:00,105.31,105.48,105.24,105.45,173262.0,104.3585,104.527,104.2891,104.4972,173262.0
2025-05-06 11:05:00,105.45,105.55,105.4,105.48,145874.0,104.4972,104.5963,104.4477,104.527,145874.0
2025-05-06 11:10:00,105.46,105.51,105.34,105.4,93870.0,104.5071,104.5567,104.3882,104.4477,93870.0
2025-05-06 11:15:00,105.41,105.42,105.25,105.34,149880.0,104.4576,104.4675,104.299,104.3882,149880.0
2025-05-06 11:20:00,105.34,105.61,105.34,105.6,108487.0,104.3882,104.6558,104.3882,104.6459,108487.0
2025-05-06 11:25:00,105.6,105.69,105.59,105.65,148842.0,104.6459,104.7351,104.636,104.6954,148842.0
2025-05-06 11:30:00,105.67,105.74,105.63,105.72,67387.0,104.7152,104.7846,104.6756,104.7648,67387.0
2025-05-06 11:35:00,105.74,105.78,105.66,105.76,60930.0,104.7846,104.8242,104.7053,104.8044,60930.0
2025-05-06 11:40:00,105.76,105.77,105.45,105.46,103565.0,104.8044,104.8143,104.4972,104.5071,103565.0
2025-05-06 11:45:00,105.49,105.5,105.27,105.48,70236.0,104.5369,104.5468,104.3189,104.527,70236.0
2025-05-06 11:50:00,105.48,105.48,105.33,105.37,76435.0,104.527,104.527,104.3783,104.4179,76435.0
2025-05-06 11:55:00,105.36,105.42,105.29,105.4,47711.0,104.408,104.4675,104.3387,104.4477,47711.0
2025-05-06 12:00:00,105.4,105.69,105.37,105.65,94732.0,104.4477,104.7351,104.4179,104.6954,94732.0
2025-05-06 12:05:00,105.67,105.74,105.48,105.48,68451.0,104.7152,104.7846,104.527,104.527,68451.0
2025-05-06 12:10:00,105.48,105.92,105.48,105.9,75219.0,104.527,104.963,104.527,104.9432,75219.0
2025-05-06 12:15:00,105.91,105.98,105.76,105.79,145420.0,104.9531,105.0224,104.8044,104.8342,145420.0
2025-05-06 12:20:00,105.78,105.8,105.39,105.41,76012.0,104.8242,104.8441,104.4378,104.4576,76012.0
2025-05-06 12:25:00,105.41,105.5,105.36,105.43,67123.0,104.4576,104.5468,104.408,104.4774,67123.0
2025-05-06 12:30:00,105.45,105.64,105.41,105.59,63090.0,104.4972,104.6855,104.4576,104.636,63090.0
2025-05-06 12:35:00,105.61,105.63,105.37,105.41,102449.0,104.6558,104.6756,104.4179,104.4576,102449.0
2025-05-06 12:40:00,105.39,105.45,105.28,105.37,163128.0,104.4378,104.4972,104.3288,104.4179,163128.0
2025-05-06 12:45:00,105.37,105.42,105.29,105.34,116108.0,104.4179,104.4675,104.3387,104.3882,116108.0
2025-05-06 12:50:00,105.34,105.37,105.15,105.19,87330.0,104.3882,104.4179,104.1999,104.2396,87330.0
2025-05-06 12:55:00,105.19,105.21,104.94,104.99,86376.0,104.2396,104.2594,103.9918,104.0414,86376.0
2025-05-06 13:00:00,104.99,105.25,104.98,105.17,54474.0,104.0414,104.299,104.0315,104.2198,54474.0
2025-05-06 13:05:00,105.15,105.27,105.08,105.22,99909.0,104.1999,104.3189,104.1306,104.2693,99909.0
2025-05-06 13:10:00,105.21,105.3,105.15,105.27,76065.0,104.2594,104.3486,104.1999,104.3189,76065.0
2025-05-06 13:15:00,105.27,105.3,105.18,105.19,55235.0,104.3189,104.3486,104.2297,104.2396,55235.0
2025-05-06 13:20:00,105.19,105.2,104.96,104.98,64219.0,104.2396,104.2495,104.0117,104.0315,64219.0
2025-05-06 13:25:00,104.98,105.07,104.93,105.01,66804.0,104.0315,104.1207,103.9819,104.0612,66804.0
2025-05-06 13:30:00,105.0,105.1,104.96,105.05,32290.0,104.0513,104.1504,104.0117,104.1008,32290.0
2025-05-06 13:35:00,105.05,105.07,104.89,104.9,48909.0,104.1008,104.1207,103.9423,103.9522,48909.0
2025-05-06 13:40:00,104.9,104.95,104.82,104.88,42950.0,103.9522,104.0017,103.8729,103.9324,42950.0
2025-05-06 13:45:00,104.88,104.9,104.77,104.84,43252.0,103.9324,103.9522,103.8234,103.8927,43252.0
2025-05-06 13:50:00,104.83,104.94,104.79,104.88,45686.0,103.8828,103.9918,103.8432,103.9324,45686.0
2025-05-06 13:55:00,104.88,104.88,104.75,104.78,54303.0,103.9324,103.9324,103.8036,103.8333,54303.0
2025-05-06 14:00:00,104.77,104.9,104.76,104.87,132821.0,103.8234,103.9522,103.8135,103.9225,132821.0
2025-05-06 14:05:00,104.87,104.88,104.73,104.77,60793.0,103.9225,103.9324,103.7837,103.8234,60793.0
2025-05-06 14:10:00,104.77,104.84,104.69,104.77,91262.0,103.8234,103.8927,103.7441,103.8234,91262.0
2025-05-06 14:15:00,104.78,104.85,104.77,104.81,58987.0,103.8333,103.9026,103.8234,103.863,58987.0
2025-05-06 14:20:00,104.81,104.89,104.77,104.88,55608.0,103.863,103.9423,103.8234,103.9324,55608.0
2025-05-06 14:25:00,104.87,105.05,104.85,105.03,61982.0,103.9225,104.1008,103.9026,104.081,61982.0
2025-05-06 14:30:00,105.03,105.04,104.96,104.99,52701.0,104.081,104.0909,104.0117,104.0414,52701.0
2025-05-06 14:35:00,104.99,105.02,104.92,104.92,71011.0,104.0414,104.0711,103.972,103.972,71011.0
2025-05-06 14:40:00,104.95,105.02,104.93,104.96,45136.0,104.0017,104.0711,103.9819,104.0117,45136.0
2025-05-06 14:45:00,104.96,105.05,104.92,105.01,45217.0,104.0117,104.1008,103.972,104.0612,45217.0
2025-05-06 14:50:00,105.01,105.06,104.96,105.03,51095.0,104.0612,104.1107,104.0117,104.081,51095.0
2025-05-06 14:55:00,105.03,105.13,105.03,105.1,68162.0,104.081,104.1801,104.081,104.1504,68162.0
2025-05-06 15:00:00,105.11,105.14,105.02,105.08,70246.0,104.1603,104.19,104.0711,104.1306,70246.0
2025-05-06 15:05:00,105.09,105.1,104.93,105.0,79555.0,104.1405,104.1504,103.9819,104.0513,79555.0
2025-05-06 15:10:00,104.99,105.09,104.96,105.05,70282.0,104.0414,104.1405,104.0117,104.1008,70282.0
2025-05-06 15:15:00,105.06,105.06,104.91,104.94,88714.0,104.1107,104.1107,103.9621,103.9918,88714.0
2025-05-06 15:20:00,104.93,105.08,104.9,105.05,71440.0,103.9819,104.1306,103.9522,104.1008,71440.0
2025-05-06 15:25:00,105.05,105.11,105.01,105.09,90071.0,104.1008,104.1603,104.0612,104.1405,90071.0
2025-05-06 15:30:00,105.1,105.2,105.08,105.16,115514.0,104.1504,104.2495,104.1306,104.2098,115514.0
2025-05-06 15:35:00,105.16,105.18,105.09,105.12,99150.0,104.2098,104.2297,104.1405,104.1702,99150.0
2025-05-06 15:40:00,105.13,105.3,105.11,105.29,96505.0,104.1801,104.3486,104.1603,104.3387,96505.0
2025-05-06 15:45:00,105.29,105.35,105.22,105.25,145009.0,104.3387,104.3981,104.2693,104.299,145009.0
2025-05-06 15:50:00,105.24,105.24,104.95,104.97,317588.0,104.2891,104.2891,104.0017,104.0216,317588.0
2025-05-06 15:55:00,104.97,105.04,104.69,104.71,804223.0,104.0216,104.0909,103.7441,103.7639,804223.0
2025-05-07 09:30:00,104.99,104.99,104.37,104.85,249635.0,104.0414,104.0414,103.427,103.9026,249635.0
2025-05-07 09:35:00,104.85,105.0,104.72,104.83,118087.0,103.9026,104.0513,103.7738,103.8828,118087.0
2025-05-07 09:40:00,104.83,105.17,104.78,105.13,99972.0,103.8828,104.2198,103.8333,104.1801,99972.0
2025-05-07 09:45:00,105.14,105.17,104.76,104.79,115986.0,104.19,104.2198,103.8135,103.8432,115986.0
2025-05-07 09:50:00,104.79,105.18,104.79,105.07,116467.0,103.8432,104.2297,103.8432,104.1207,116467.0
2025-05-07 09:55:00,105.05,105.13,104.73,104.76,111557.0,104.1008,104.1801,103.7837,103.8135,111557.0
2025-05-07 10:00:00,104.76,104.95,104.63,104.92,119672.0,103.8135,104.0017,103.6846,103.972,119672.0
2025-05-07 10:05:00,104.89,105.01,104.59,104.63,162870.0,103.9423,104.0612,103.645,103.6846,162870.0
2025-05-07 10:10:00,104.62,104.72,104.45,104.47,84684.0,103.6747,103.7738,103.5063,103.5261,84684.0
2025-05-07 10:15:00,104.49,104.55,104.38,104.41,118320.0,103.5459,103.6054,103.4369,103.4666,118320.0
2025-05-07 10:20:00,104.41,104.46,104.27,104.27,81867.0,103.4666,103.5162,103.3279,103.3279,81867.0
2025-05-07 10:25:00,104.27,104.29,104.18,104.22,101165.0,103.3279,103.3477,103.2387,103.2783,101165.0
2025-05-07 10:30:00,104.22,104.3,104.1,104.19,87440.0,103.2783,103.3576,103.1594,103.2486,87440.0
2025-05-07 10:35:00,104.2,104.23,104.08,104.16,74755.0,103.2585,103.2882,103.1396,103.2189,74755.0
2025-05-07 10:40:00,104.17,104.27,104.12,104.2,63544.0,103.2288,103.3279,103.1792,103.2585,63544.0
2025-05-07 10:45:00,104.2,104.38,104.19,104.27,132100.0,103.2585,103.4369,103.2486,103.3279,132100.0
2025-05-07 10:50:00,104.27,104.32,104.12,104.18,130808.0,103.3279,103.3774,103.1792,103.2387,130808.0
2025-05-07 10:55:00,104.18,104.2,104.07,104.19,80704.0,103.2387,103.2585,103.1297,103.2486,80704.0
2025-05-07 11:00:00,104.19,104.42,104.18,104.39,121728.0,103.2486,103.4765,103.2387,103.4468,121728.0
2025-05-07 11:05:00,104.4,104.69,104.4,104.66,118320.0,103.4567,103.7441,103.4567,103.7144,118320.0
2025-05-07 11:10:00,104.66,104.73,104.46,104.53,73080.0,103.7144,103.7837,103.5162,103.5855,73080.0
2025-05-07 11:15:00,104.52,104.61,104.44,104.57,58021.0,103.5756,103.6648,103.4964,103.6252,58021.0
2025-05-07 11:20:00,104.57,104.74,104.55,104.74,52886.0,103.6252,103.7936,103.6054,103.7936,52886.0
2025-05-07 11:25:00,104.73,104.83,104.68,104.79,84962.0,103.7837,103.8828,103.7342,103.8432,84962.0
2025-05-07 11:30:00,104.76,104.98,104.71,104.88,87369.0,103.8135,104.0315,103.7639,103.9324,87369.0
2025-05-07 11:35:00,104.9,104.94,104.74,104.81,126287.0,103.9522,103.9918,103.7936,103.863,126287.0
2025-05-07 11:40:00,104.81,104.95,104.79,104.93,48278.0,103.863,104.0017,103.8432,103.9819,48278.0
2025-05-07 11:45:00,104.92,104.93,104.69,104.74,31612.0,103.972,103.9819,103.7441,103.7936,31612.0
2025-05-07 11:50:00,104.74,105.0,104.74,104.97,116388.0,103.7936,104.0513,103.7936,104.0216,116388.0
2025-05-07 11:55:00,104.98,105.06,104.94,104.99,90220.0,104.0315,104.1107,103.9918,104.0414,90220.0
2025-05-07 12:00:00,105.0,105.11,104.98,105.01,42988.0,104.0513,104.1603,104.0315,104.0612,42988.0
2025-05-07 12:05:00,105.02,105.07,104.93,105.05,30934.0,104.0711,104.1207,103.9819,104.1008,30934.0
2025-05-07 12:10:00,105.06,105.09,104.97,105.07,95767.0,104.1107,104.1405,104.0216,104.1207,95767.0
2025-05-07 12:15:00,105.07,105.08,104.84,104.88,105661.0,104.1207,104.1306,103.8927,103.9324,105661.0
2025-05-07 12:20:00,104.88,104.9,104.66,104.68,62125.0,103.9324,103.9522,103.7144,103.7342,62125.0
2025-05-07 12:25:00,104.68,104.81,104.58,104.59,39288.0,103.7342,103.863,103.6351,103.645,39288.0
2025-05-07 12:30:00,104.6,104.65,104.53,104.6,37671.0,103.6549,103.7045,103.5855,103.6549,37671.0
2025-05-07 12:35:00,104.58,104.69,104.52,104.69,39359.0,103.6351,103.7441,103.5756,103.7441,39359.0
2025-05-07 12:40:00,104.68,104.81,104.67,104.78,47210.0,103.7342,103.863,103.7243,103.8333,47210.0
2025-05-07 12:45:00,104.78,104.9,104.76,104.9,24421.0,103.8333,103.9522,103.8135,103.9522,24421.0
2025-05-07 12:50:00,104.9,104.98,104.84,104.97,53544.0,103.9522,104.0315,103.8927,104.0216,53544.0
2025-05-07 12:55:00,104.98,105.13,104.98,105.1,55702.0,104.0315,104.1801,104.0315,104.1504,55702.0
2025-05-07 13:00:00,105.1,105.2,105.1,105.19,241021.0,104.1504,104.2495,104.1504,104.2396,241021.0
2025-05-07 13:05:00,105.2,105.23,105.14,105.22,34793.0,104.2495,104.2792,104.19,104.2693,34793.0
2025-05-07 13:10:00,105.23,105.25,105.15,105.24,26109.0,104.2792,104.299,104.1999,104.2891,26109.0
2025-05-07 13:15:00,105.25,105.29,105.2,105.23,52327.0,104.299,104.3387,104.2495,104.2792,52327.0
2025-05-07 13:20:00,105.23,105.23,105.05,105.13,66736.0,104.2792,104.2792,104.1008,104.1801,66736.0
2025-05-07 13:25:00,105.14,105.15,104.93,104.93,40790.0,104.19,104.1999,103.9819,103.9819,40790.0
2025-05-07 13:30:00,104.94,104.95,104.74,104.77,39527.0,103.9918,104.0017,103.7936,103.8234,39527.0
2025-05-07 13:35:00,104.77,104.81,104.61,104.73,75223.0,103.8234,103.863,103.6648,103.7837,75223.0
2025-05-07 13:40:00,104.73,104.74,104.62,104.69,37718.0,103.7837,103.7936,103.6747,103.7441,37718.0
2025-05-07 13:45:00,104.7,104.76,104.67,104.76,25831.0,103.754,103.8135,103.7243,103.8135,25831.0
2025-05-07 13:50:00,104.79,104.8,104.37,104.47,76983.0,103.8432,103.8531,103.427,103.5261,76983.0
2025-05-07 13:55:00,104.47,104.64,104.42,104.6,48279.0,103.5261,103.6945,103.4765,103.6549,48279.0
2025-05-07 14:00:00,104.6,104.79,104.53,104.65,112601.0,103.6549,103.8432,103.5855,103.7045,112601.0
2025-05-07 14:05:00,104.64,104.64,104.12,104.22,122562.0,103.6945,103.6945,103.1792,103.2783,122562.0
2025-05-07 14:10:00,104.22,104.37,104.12,104.29,39446.0,103.2783,103.427,103.1792,103.3477,39446.0
2025-05-07 14:15:00,104.28,104.47,104.26,104.41,66413.0,103.3378,103.5261,103.318,103.4666,66413.0
2025-05-07 14:20:00,104.4,104.5,104.33,104.37,55074.0,103.4567,103.5558,103.3873,103.427,55074.0
2025-05-07 14:25:00,104.37,104.45,104.3,104.32,38526.0,103.427,103.5063,103.3576,103.3774,38526.0
2025-05-07 14:30:00,104.32,104.52,104.22,104.5,73903.0,103.3774,103.5756,103.2783,103.5558,73903.0
2025-05-07 14:35:00,104.5,104.67,104.4,104.59,73256.0,103.5558,103.7243,103.4567,103.645,73256.0
2025-05-07 14:40:00,104.6,104.64,104.5,104.54,53734.0,103.6549,103.6945,103.5558,103.5954,53734.0
2025-05-07 14:45:00,104.54,104.61,104.08,104.17,79194.0,103.5954,103.6648,103.1396,103.2288,79194.0
2025-05-07 14:50:00,104.18,104.31,104.12,104.3,54630.0,103.2387,103.3675,103.1792,103.3576,54630.0
2025-05-07 14:55:00,104.31,104.78,104.31,104.67,60317.0,103.3675,103.8333,103.3675,103.7243,60317.0
2025-05-07 15:00:00,104.67,104.76,104.52,104.57,61783.0,103.7243,103.8135,103.5756,103.6252,61783.0
2025-05-07 15:05:00,104.58,104.72,104.51,104.68,62037.0,103.6351,103.7738,103.5657,103.7342,62037.0
2025-05-07 15:10:00,104.68,104.69,104.48,104.53,85425.0,103.7342,103.7441,103.536,103.5855,85425.0
2025-05-07 15:15:00,104.53,104.62,104.37,104.62,74894.0,103.5855,103.6747,103.427,103.6747,74894.0
2025-05-07 15:20:00,104.61,104.62,104.46,104.48,56577.0,103.6648,103.6747,103.5162,103.536,56577.0
2025-05-07 15:25:00,104.48,104.5,104.24,104.29,82877.0,103.536,103.5558,103.2982,103.3477,82877.0
2025-05-07 15:30:00,104.28,104.41,104.24,104.27,90275.0,103.3378,103.4666,103.2982,103.3279,90275.0
2025-05-07 15:35:00,104.27,104.48,104.23,104.36,82800.0,103.3279,103.536,103.2882,103.4171,82800.0
2025-05-07 15:40:00,104.36,104.8,104.35,104.4,187991.0,103.4171,103.8531,103.4072,103.4567,187991.0
2025-05-07 15:45:00,104.4,104.57,104.29,104.42,120664.0,103.4567,103.6252,103.3477,103.4765,120664.0
2025-05-07 15:50:00,104.45,104.51,104.27,104.42,159631.0,103.5063,103.5657,103.3279,103.4765,159631.0
2025-05-07 15:55:00,104.42,104.72,104.33,104.59,416610.0,103.4765,103.7738,103.3873,103.645,416610.0
2025-05-08 09:30:00,105.34,106.2,105.34,105.91,279000.0,104.3882,105.2404,104.3882,104.9531,279000.0
2025-05-08 09:35:00,105.85,106.0,105.66,105.86,141162.0,104.8936,105.0423,104.7053,104.9035,141162.0
2025-05-08 09:40:00,105.87,106.25,105.76,106.25,202840.0,104.9134,105.29,104.8044,105.29,202840.0
2025-05-08 09:45:00,106.25,106.45,106.05,106.4,192122.0,105.29,105.4882,105.0918,105.4386,192122.0
2025-05-08 09:50:00,106.39,106.39,106.07,106.21,97764.0,105.4287,105.4287,105.1116,105.2504,97764.0
2025-05-08 09:55:00,106.21,106.5,106.18,106.44,131206.0,105.2504,105.5377,105.2206,105.4783,131206.0
2025-05-08 10:00:00,106.43,106.51,106.25,106.44,121752.0,105.4684,105.5476,105.29,105.4783,121752.0
2025-05-08 10:05:00,106.47,106.64,106.09,106.09,187046.0,105.508,105.6765,105.1314,105.1314,187046.0
2025-05-08 10:10:00,106.08,106.08,105.68,105.69,123505.0,105.1215,105.1215,104.7251,104.7351,123505.0
2025-05-08 10:15:00,105.69,105.78,105.45,105.57,181957.0,104.7351,104.8242,104.4972,104.6161,181957.0
2025-05-08 10:20:00,105.57,105.8,105.49,105.79,128664.0,104.6161,104.8441,104.5369,104.8342,128664.0
2025-05-08 10:25:00,105.79,106.07,105.75,106.06,97779.0,104.8342,105.1116,104.7945,105.1017,97779.0
2025-05-08 10:30:00,106.04,106.42,106.01,106.29,102326.0,105.0819,105.4585,105.0522,105.3296,102326.0
2025-05-08 10:35:00,106.29,106.37,105.92,105.93,184743.0,105.3296,105.4089,104.963,104.9729,184743.0
2025-05-08 10:40:00,105.92,106.08,105.85,106.05,76094.0,104.963,105.1215,104.8936,105.0918,76094.0
2025-05-08 10:45:00,106.06,106.06,105.86,105.93,63459.0,105.1017,105.1017,104.9035,104.9729,63459.0
2025-05-08 10:50:00,105.91,106.07,105.73,105.83,74052.0,104.9531,105.1116,104.7747,104.8738,74052.0
2025-05-08 10:55:00,105.85,106.02,105.71,105.93,93011.0,104.8936,105.0621,104.7549,104.9729,93011.0
2025-05-08 11:00:00,105.92,106.23,105.86,106.18,58682.0,104.963,105.2702,104.9035,105.2206,58682.0
2025-05-08 11:05:00,106.19,106.48,106.18,106.43,76430.0,105.2305,105.5179,105.2206,105.4684,76430.0
2025-05-08 11:10:00,106.45,106.5,106.34,106.39,62982.0,105.4882,105.5377,105.3792,105.4287,62982.0
2025-05-08 11:15:00,106.41,106.44,106.2,106.2,103346.0,105.4486,105.4783,105.2404,105.2404,103346.0
2025-05-08 11:20:00,106.2,106.49,106.18,106.47,136504.0,105.2404,105.5278,105.2206,105.508,136504.0
2025-05-08 11:25:00,106.48,106.6,106.4,106.42,112972.0,105.5179,105.6368,105.4386,105.4585,112972.0
2025-05-08 11:30:00,106.43,106.68,106.27,106.62,140370.0,105.4684,105.7161,105.3098,105.6567,140370.0
2025-05-08 11:35:00,106.62,106.66,106.55,106.64,63312.0,105.6567,105.6963,105.5873,105.6765,63312.0
2025-05-08 11:40:00,106.66,107.04,106.66,107.0,173366.0,105.6963,106.0729,105.6963,106.0332,173366.0
2025-05-08 11:45:00,107.02,107.17,106.92,107.14,98593.0,106.053,106.2017,105.9539,106.172,98593.0
2025-05-08 11:50:00,107.14,107.19,106.79,106.85,116322.0,106.172,106.2215,105.8251,105.8846,116322.0
2025-05-08 11:55:00,106.85,106.85,106.66,106.71,62335.0,105.8846,105.8846,105.6963,105.7458,62335.0
2025-05-08 12:00:00,106.73,106.85,106.73,106.84,43911.0,105.7657,105.8846,105.7657,105.8747,43911.0
2025-05-08 12:05:00,106.83,106.92,106.77,106.92,40925.0,105.8648,105.9539,105.8053,105.9539,40925.0
2025-05-08 12:10:00,106.91,106.92,106.8,106.81,70168.0,105.944,105.9539,105.835,105.8449,70168.0
2025-05-08 12:15:00,106.81,106.9,106.8,106.88,63190.0,105.8449,105.9341,105.835,105.9143,63190.0
2025-05-08 12:20:00,106.89,106.98,106.85,106.94,85554.0,105.9242,106.0134,105.8846,105.9738,85554.0
2025-05-08 12:25:00,106.94,107.06,106.91,106.96,112064.0,105.9738,106.0927,105.944,105.9936,112064.0
2025-05-08 12:30:00,106.94,107.04,106.88,107.01,54767.0,105.9738,106.0729,105.9143,106.0431,54767.0
2025-05-08 12:35:00,107.01,107.02,106.93,107.0,56153.0,106.0431,106.053,105.9639,106.0332,56153.0
2025-05-08 12:40:00,107.0,107.23,106.96,107.23,88092.0,106.0332,106.2611,105.9936,106.2611,88092.0
2025-05-08 12:45:00,107.22,107.35,107.17,107.34,76334.0,106.2512,106.3801,106.2017,106.3701,76334.0
2025-05-08 12:50:00,107.34,107.39,107.3,107.37,51691.0,106.3701,106.4197,106.3305,106.3999,51691.0
2025-05-08 12:55:00,107.38,107.38,106.96,106.99,117290.0,106.4098,106.4098,105.9936,106.0233,117290.0
2025-05-08 13:00:00,106.99,106.99,106.83,106.86,87104.0,106.0233,106.0233,105.8648,105.8945,87104.0
2025-05-08 13:05:00,106.87,106.9,106.68,106.68,58043.0,105.9044,105.9341,105.7161,105.7161,58043.0
2025-05-08 13:10:00,106.69,106.75,106.63,106.66,51900.0,105.726,105.7855,105.6666,105.6963,51900.0
2025-05-08 13:15:00,106.66,106.76,106.65,106.72,45245.0,105.6963,105.7954,105.6864,105.7558,45245.0
2025-05-08 13:20:00,106.72,106.75,106.64,106.75,50767.0,105.7558,105.7855,105.6765,105.7855,50767.0
2025-05-08 13:25:00,106.75,106.78,106.61,106.62,78757.0,105.7855,105.8152,105.6467,105.6567,78757.0
2025-05-08 13:30:00,106.62,106.67,106.57,106.6,105789.0,105.6567,105.7062,105.6071,105.6368,105789.0
2025-05-08 13:35:00,106.59,106.83,106.53,106.83,84734.0,105.6269,105.8648,105.5675,105.8648,84734.0
2025-05-08 13:40:00,106.82,106.88,106.81,106.85,90963.0,105.8548,105.9143,105.8449,105.8846,90963.0
2025-05-08 13:45:00,106.84,106.85,106.75,106.81,75665.0,105.8747,105.8846,105.7855,105.8449,75665.0
2025-05-08 13:50:00,106.81,106.81,106.71,106.76,60866.0,105.8449,105.8449,105.7458,105.7954,60866.0
2025-05-08 13:55:00,106.76,106.77,106.58,106.65,77947.0,105.7954,105.8053,105.617,105.6864,77947.0
2025-05-08 14:00:00,106.64,106.74,106.58,106.72,63722.0,105.6765,105.7756,105.617,105.7558,63722.0
2025-05-08 14:05:00,106.71,106.82,106.7,106.79,60771.0,105.7458,105.8548,105.7359,105.8251,60771.0
2025-05-08 14:10:00,106.81,106.86,106.75,106.83,108525.0,105.8449,105.8945,105.7855,105.8648,108525.0
2025-05-08 14:15:00,106.83,106.89,106.75,106.79,61306.0,105.8648,105.9242,105.7855,105.8251,61306.0
2025-05-08 14:20:00,106.78,106.78,106.55,106.6,64164.0,105.8152,105.8152,105.5873,105.6368,64164.0
2025-05-08 14:25:00,106.61,106.68,106.5,106.54,68985.0,105.6467,105.7161,105.5377,105.5774,68985.0
2025-05-08 14:30:00,106.53,106.62,106.5,106.59,89093.0,105.5675,105.6567,105.5377,105.6269,89093.0
2025-05-08 14:35:00,106.59,106.65,106.45,106.48,68660.0,105.6269,105.6864,105.4882,105.5179,68660.0
2025-05-08 14:40:00,106.48,106.63,106.4,106.57,82847.0,105.5179,105.6666,105.4386,105.6071,82847.0
2025-05-08 14:45:00,106.57,106.67,106.53,106.57,78343.0,105.6071,105.7062,105.5675,105.6071,78343.0
2025-05-08 14:50:00,106.57,106.57,106.4,106.51,83652.0,105.6071,105.6071,105.4386,105.5476,83652.0
2025-05-08 14:55:00,106.51,106.53,106.4,106.44,58735.0,105.5476,105.5675,105.4386,105.4783,58735.0
2025-05-08 15:00:00,106.43,106.45,106.32,106.42,69191.0,105.4684,105.4882,105.3594,105.4585,69191.0
2025-05-08 15:05:00,106.42,106.44,106.34,106.39,35362.0,105.4585,105.4783,105.3792,105.4287,35362.0
2025-05-08 15:10:00,106.39,106.57,106.33,106.56,62617.0,105.4287,105.6071,105.3693,105.5972,62617.0
2025-05-08 15:15:00,106.56,106.8,106.56,106.79,94487.0,105.5972,105.835,105.5972,105.8251,94487.0
2025-05-08 15:20:00,106.79,107.08,106.79,106.95,207662.0,105.8251,106.1125,105.8251,105.9837,207662.0
2025-05-08 15:25:00,106.95,106.98,106.75,106.78,76660.0,105.9837,106.0134,105.7855,105.8152,76660.0
2025-05-08 15:30:00,106.79,106.87,106.72,106.74,117566.0,105.8251,105.9044,105.7558,105.7756,117566.0
2025-05-08 15:35:00,106.73,106.83,106.58,106.83,101059.0,105.7657,105.8648,105.617,105.8648,101059.0
2025-05-08 15:40:00,106.83,106.86,106.71,106.83,148786.0,105.8648,105.8945,105.7458,105.8648,148786.0
2025-05-08 15:45:00,106.83,106.89,106.58,106.67,189171.0,105.8648,105.9242,105.617,105.7062,189171.0
2025-05-08 15:50:00,106.69,106.72,106.24,106.25,303646.0,105.726,105.7558,105.2801,105.29,303646.0
2025-05-08 15:55:00,106.26,106.27,106.03,106.13,863367.0,105.2999,105.3098,105.072,105.1711,863367.0
2025-05-09 09:30:00,107.14,107.43,107.04,107.3,210894.0,106.172,106.4593,106.0729,106.3305,210894.0
2025-05-09 09:35:00,107.31,107.32,106.96,107.25,122943.0,106.3404,106.3503,105.9936,106.281,122943.0
2025-05-09 09:40:00,107.28,107.35,106.9,106.9,107269.0,106.3107,106.3801,105.9341,105.9341,107269.0
2025-05-09 09:45:00,106.91,107.06,106.85,107.04,77860.0,105.944,106.0927,105.8846,106.0729,77860.0
2025-05-09 09:50:00,107.03,107.14,106.97,107.12,56937.0,106.0629,106.172,106.0035,106.1521,56937.0
2025-05-09 09:55:00,107.13,107.19,107.07,107.16,67203.0,106.162,106.2215,106.1026,106.1918,67203.0
2025-05-09 10:00:00,107.15,107.35,107.12,107.33,90896.0,106.1819,106.3801,106.1521,106.3602,90896.0
2025-05-09 10:05:00,107.32,107.32,107.1,107.17,91463.0,106.3503,106.3503,106.1323,106.2017,91463.0
2025-05-09 10:10:00,107.2,107.21,106.72,106.72,95458.0,106.2314,106.2413,105.7558,105.7558,95458.0
2025-05-09 10:15:00,106.73,106.86,106.64,106.64,97358.0,105.7657,105.8945,105.6765,105.6765,97358.0
2025-05-09 10:20:00,106.65,106.74,106.46,106.47,106336.0,105.6864,105.7756,105.4981,105.508,106336.0
2025-05-09 10:25:00,106.48,106.58,106.38,106.55,123373.0,105.5179,105.617,105.4188,105.5873,123373.0
2025-05-09 10:30:00,106.56,106.78,106.51,106.67,127868.0,105.5972,105.8152,105.5476,105.7062,127868.0
2025-05-09 10:35:00,106.68,106.88,106.56,106.88,60405.0,105.7161,105.9143,105.5972,105.9143,60405.0
2025-05-09 10:40:00,106.88,107.27,106.85,107.25,108444.0,105.9143,106.3008,105.8846,106.281,108444.0
2025-05-09 10:45:00,107.26,107.32,107.1,107.13,75812.0,106.2909,106.3503,106.1323,106.162,75812.0
2025-05-09 10:50:00,107.14,107.25,106.97,107.02,72002.0,106.172,106.281,106.0035,106.053,72002.0
2025-05-09 10:55:00,107.02,107.08,106.92,106.96,112714.0,106.053,106.1125,105.9539,105.9936,112714.0
2025-05-09 11:00:00,106.96,107.18,106.94,107.16,63344.0,105.9936,106.2116,105.9738,106.1918,63344.0
2025-05-09 11:05:00,107.17,107.3,107.15,107.28,76034.0,106.2017,106.3305,106.1819,106.3107,76034.0
2025-05-09 11:10:00,107.26,107.26,106.99,107.07,81441.0,106.2909,106.2909,106.0233,106.1026,81441.0
2025-05-09 11:15:00,107.06,107.32,107.0,107.31,49549.0,106.0927,106.3503,106.0332,106.3404,49549.0
2025-05-09 11:20:00,107.3,107.48,107.3,107.46,81540.0,106.3305,106.5089,106.3305,106.4891,81540.0
2025-05-09 11:25:00,107.45,107.57,107.25,107.28,221371.0,106.4792,106.5981,106.281,106.3107,221371.0
2025-05-09 11:30:00,107.29,107.33,107.1,107.22,62575.0,106.3206,106.3602,106.1323,106.2512,62575.0
2025-05-09 11:35:00,107.22,107.34,107.19,107.27,42411.0,106.2512,106.3701,106.2215,106.3008,42411.0
2025-05-09 11:40:00,107.28,107.3,107.18,107.21,28571.0,106.3107,106.3305,106.2116,106.2413,28571.0
2025-05-09 11:45:00,107.23,107.32,107.2,107.25,52229.0,106.2611,106.3503,106.2314,106.281,52229.0
2025-05-09 11:50:00,107.26,107.34,107.22,107.26,41281.0,106.2909,106.3701,106.2512,106.2909,41281.0
2025-05-09 11:55:00,107.24,107.37,107.22,107.25,42413.0,106.2711,106.3999,106.2512,106.281,42413.0
2025-05-09 12:00:00,107.27,107.27,107.07,107.08,22037.0,106.3008,106.3008,106.1026,106.1125,22037.0
2025-05-09 12:05:00,107.08,107.2,107.05,107.17,38095.0,106.1125,106.2314,106.0828,106.2017,38095.0
2025-05-09 12:10:00,107.17,107.27,107.16,107.24,52426.0,106.2017,106.3008,106.1918,106.2711,52426.0
2025-05-09 12:15:00,107.25,107.26,107.12,107.21,27477.0,106.281,106.2909,106.1521,106.2413,27477.0
2025-05-09 12:20:00,107.22,107.35,107.2,107.34,28192.0,106.2512,106.3801,106.2314,106.3701,28192.0
2025-05-09 12:25:00,107.35,107.37,107.17,107.19,50448.0,106.3801,106.3999,106.2017,106.2215,50448.0
2025-05-09 12:30:00,107.2,107.21,107.08,107.12,31792.0,106.2314,106.2413,106.1125,106.1521,31792.0
2025-05-09 12:35:00,107.13,107.22,107.13,107.14,37898.0,106.162,106.2512,106.162,106.172,37898.0
2025-05-09 12:40:00,107.15,107.19,107.06,107.07,42162.0,106.1819,106.2215,106.0927,106.1026,42162.0
2025-05-09 12:45:00,107.06,107.16,107.03,107.08,58688.0,106.0927,106.1918,106.0629,106.1125,58688.0
2025-05-09 12:50:00,107.08,107.18,107.03,107.17,37387.0,106.1125,106.2116,106.0629,106.2017,37387.0
2025-05-09 12:55:00,107.18,107.2,107.05,107.09,33498.0,106.2116,106.2314,106.0828,106.1224,33498.0
2025-05-09 13:00:00,107.08,107.29,107.06,107.28,38033.0,106.1125,106.3206,106.0927,106.3107,38033.0
2025-05-09 13:05:00,107.27,107.33,107.21,107.31,33794.0,106.3008,106.3602,106.2413,106.3404,33794.0
2025-05-09 13:10:00,107.32,107.4,107.28,107.29,52171.0,106.3503,106.4296,106.3107,106.3206,52171.0
2025-05-09 13:15:00,107.29,107.37,107.28,107.33,64338.0,106.3206,106.3999,106.3107,106.3602,64338.0
2025-05-09 13:20:00,107.34,107.42,107.15,107.38,62801.0,106.3701,106.4494,106.1819,106.4098,62801.0
2025-05-09 13:25:00,107.37,107.47,107.36,107.39,33010.0,106.3999,106.499,106.39,106.4197,33010.0
2025-05-09 13:30:00,107.4,107.42,107.31,107.35,47765.0,106.4296,106.4494,106.3404,106.3801,47765.0
2025-05-09 13:35:00,107.36,107.52,107.35,107.52,36769.0,106.39,106.5485,106.3801,106.5485,36769.0
2025-05-09 13:40:00,107.53,107.57,107.48,107.56,43065.0,106.5584,106.5981,106.5089,106.5882,43065.0
2025-05-09 13:45:00,107.56,107.57,107.47,107.51,26542.0,106.5882,106.5981,106.499,106.5386,26542.0
2025-05-09 13:50:00,107.51,107.51,107.39,107.45,41733.0,106.5386,106.5386,106.4197,106.4792,41733.0
2025-05-09 13:55:00,107.42,107.49,107.42,107.45,21313.0,106.4494,106.5188,106.4494,106.4792,21313.0
2025-05-09 14:00:00,107.44,107.45,107.39,107.4,37094.0,106.4692,106.4792,106.4197,106.4296,37094.0
2025-05-09 14:05:00,107.41,107.42,107.36,107.37,27979.0,106.4395,106.4494,106.39,106.3999,27979.0
2025-05-09 14:10:00,107.37,107.44,107.34,107.41,87452.0,106.3999,106.4692,106.3701,106.4395,87452.0
2025-05-09 14:15:00,107.4,107.44,107.29,107.31,44557.0,106.4296,106.4692,106.3206,106.3404,44557.0
2025-05-09 14:20:00,107.31,107.47,107.29,107.46,43963.0,106.3404,106.499,106.3206,106.4891,43963.0
2025-05-09 14:25:00,107.46,107.5,107.35,107.37,34444.0,106.4891,106.5287,106.3801,106.3999,34444.0
2025-05-09 14:30:00,107.36,107.45,107.34,107.44,38780.0,106.39,106.4792,106.3701,106.4692,38780.0
2025-05-09 14:35:00,107.44,107.48,107.39,107.44,38128.0,106.4692,106.5089,106.4197,106.4692,38128.0
2025-05-09 14:40:00,107.45,107.48,107.42,107.47,30887.0,106.4792,106.5089,106.4494,106.499,30887.0
2025-05-09 14:45:00,107.47,107.58,107.45,107.52,61111.0,106.499,106.608,106.4792,106.5485,61111.0
2025-05-09 14:50:00,107.52,107.59,107.5,107.53,52930.0,106.5485,106.6179,106.5287,106.5584,52930.0
2025-05-09 14:55:00,107.53,107.53,107.47,107.5,52394.0,106.5584,106.5584,106.499,106.5287,52394.0
2025-05-09 15:00:00,107.49,107.67,107.49,107.63,82791.0,106.5188,106.6972,106.5188,106.6575,82791.0
2025-05-09 15:05:00,107.64,107.75,107.63,107.72,45128.0,106.6674,106.7764,106.6575,106.7467,45128.0
2025-05-09 15:10:00,107.73,107.75,107.59,107.64,93740.0,106.7566,106.7764,106.6179,106.6674,93740.0
2025-05-09 15:15:00,107.64,107.7,107.61,107.7,48713.0,106.6674,106.7269,106.6377,106.7269,48713.0
2025-05-09 15:20:00,107.7,107.71,107.52,107.58,49997.0,106.7269,106.7368,106.5485,106.608,49997.0
2025-05-09 15:25:00,107.57,107.57,107.47,107.51,44762.0,106.5981,106.5981,106.499,106.5386,44762.0
2025-05-09 15:30:00,107.51,107.52,107.37,107.41,73635.0,106.5386,106.5485,106.3999,106.4395,73635.0
2025-05-09 15:35:00,107.41,107.52,107.41,107.52,48503.0,106.4395,106.5485,106.4395,106.5485,48503.0
2025-05-09 15:40:00,107.52,107.52,107.41,107.45,51650.0,106.5485,106.5485,106.4395,106.4792,51650.0
2025-05-09 15:45:00,107.45,107.45,107.32,107.38,84463.0,106.4792,106.4792,106.3503,106.4098,84463.0
2025-05-09 15:50:00,107.39,107.49,107.33,107.39,186954.0,106.4197,106.5188,106.3602,106.4197,186954.0
2025-05-09 15:55:00,107.39,107.39,107.23,107.3,334759.0,106.4197,106.4197,106.2611,106.3305,334759.0
2025-05-12 09:30:00,110.29,110.44,109.9,110.34,542908.0,109.2935,109.4421,108.907,109.343,542908.0
2025-05-12 09:35:00,110.39,110.44,109.89,110.01,221651.0,109.3926,109.4421,108.8971,109.016,221651.0
2025-05-12 09:40:00,110.01,110.06,109.53,109.59,201921.0,109.016,109.0656,108.5404,108.5998,201921.0
2025-05-12 09:45:00,109.59,109.65,109.17,109.19,288735.0,108.5998,108.6593,108.1836,108.2034,288735.0
2025-05-12 09:50:00,109.21,109.34,109.05,109.18,182448.0,108.2233,108.3521,108.0647,108.1935,182448.0
2025-05-12 09:55:00,109.18,109.18,108.97,109.03,128900.0,108.1935,108.1935,107.9854,108.0449,128900.0
2025-05-12 10:00:00,109.03,109.89,109.02,109.87,185720.0,108.0449,108.8971,108.035,108.8773,185720.0
2025-05-12 10:05:00,109.87,109.88,109.6,109.6,100497.0,108.8773,108.8872,108.6097,108.6097,100497.0
2025-05-12 10:10:00,109.61,109.65,109.48,109.52,82307.0,108.6196,108.6593,108.4908,108.5305,82307.0
2025-05-12 10:15:00,109.53,109.57,109.37,109.37,102909.0,108.5404,108.58,108.3818,108.3818,102909.0
2025-05-12 10:20:00,109.37,109.71,109.36,109.68,141105.0,108.3818,108.7187,108.3719,108.689,141105.0
2025-05-12 10:25:00,109.67,109.9,109.64,109.9,114085.0,108.6791,108.907,108.6494,108.907,114085.0
2025-05-12 10:30:00,109.9,109.93,109.6,109.77,152843.0,108.907,108.9367,108.6097,108.7782,152843.0
2025-05-12 10:35:00,109.77,109.79,109.4,109.56,87923.0,108.7782,108.798,108.4115,108.5701,87923.0
2025-05-12 10:40:00,109.56,109.63,109.47,109.49,72150.0,108.5701,108.6395,108.4809,108.5007,72150.0
2025-05-12 10:45:00,109.5,109.6,109.47,109.6,57939.0,108.5106,108.6097,108.4809,108.6097,57939.0
2025-05-12 10:50:00,109.6,109.74,109.51,109.68,186215.0,108.6097,108.7485,108.5205,108.689,186215.0
2025-05-12 10:55:00,109.7,109.7,109.5,109.5,94016.0,108.7088,108.7088,108.5106,108.5106,94016.0
2025-05-12 11:00:00,109.48,109.48,109.34,109.42,94551.0,108.4908,108.4908,108.3521,108.4314,94551.0
2025-05-12 11:05:00,109.43,109.46,109.3,109.35,89327.0,108.4413,108.471,108.3124,108.362,89327.0
2025-05-12 11:10:00,109.36,109.38,109.19,109.27,105986.0,108.3719,108.3917,108.2034,108.2827,105986.0
2025-05-12 11:15:00,109.27,109.28,109.18,109.22,101820.0,108.2827,108.2926,108.1935,108.2332,101820.0
2025-05-12 11:20:00,109.23,109.25,108.9,108.91,322016.0,108.2431,108.2629,107.9161,107.926,322016.0
2025-05-12 11:25:00,108.91,108.91,108.66,108.69,89441.0,107.926,107.926,107.6782,107.708,89441.0
2025-05-12 11:30:00,108.7,109.02,108.7,108.98,66368.0,107.7179,108.035,107.7179,107.9953,66368.0
2025-05-12 11:35:00,109.0,109.08,108.83,108.92,64569.0,108.0152,108.0944,107.8467,107.9359,64569.0
2025-05-12 11:40:00,108.92,108.92,108.78,108.81,112656.0,107.9359,107.9359,107.7971,107.8269,112656.0
2025-05-12 11:45:00,108.8,108.84,108.74,108.77,50742.0,107.817,107.8566,107.7575,107.7872,50742.0
2025-05-12 11:50:00,108.78,108.79,108.64,108.7,157782.0,107.7971,107.807,107.6584,107.7179,157782.0
2025-05-12 11:55:00,108.69,108.76,108.55,108.61,55963.0,107.708,107.7773,107.5692,107.6287,55963.0
2025-05-12 12:00:00,108.62,108.72,108.57,108.63,70728.0,107.6386,107.7377,107.589,107.6485,70728.0
2025-05-12 12:05:00,108.64,108.68,108.51,108.52,68030.0,107.6584,107.698,107.5296,107.5395,68030.0
2025-05-12 12:10:00,108.51,108.52,108.41,108.46,96031.0,107.5296,107.5395,107.4305,107.48,96031.0
2025-05-12 12:15:00,108.47,108.48,108.33,108.35,81071.0,107.4899,107.4998,107.3512,107.371,81071.0
2025-05-12 12:20:00,108.35,108.58,108.32,108.57,55009.0,107.371,107.5989,107.3413,107.589,55009.0
2025-05-12 12:25:00,108.58,108.64,108.52,108.54,62007.0,107.5989,107.6584,107.5395,107.5593,62007.0
2025-05-12 12:30:00,108.54,108.69,108.5,108.69,43637.0,107.5593,107.708,107.5197,107.708,43637.0
2025-05-12 12:35:00,108.68,108.81,108.68,108.79,51089.0,107.698,107.8269,107.698,107.807,51089.0
2025-05-12 12:40:00,108.78,108.86,108.75,108.85,65643.0,107.7971,107.8764,107.7674,107.8665,65643.0
2025-05-12 12:45:00,108.85,108.96,108.83,108.86,73508.0,107.8665,107.9755,107.8467,107.8764,73508.0
2025-05-12 12:50:00,108.86,108.95,108.84,108.9,49379.0,107.8764,107.9656,107.8566,107.9161,49379.0
2025-05-12 12:55:00,108.9,109.04,108.9,108.97,112907.0,107.9161,108.0548,107.9161,107.9854,112907.0
2025-05-12 13:00:00,108.97,109.03,108.92,108.95,43548.0,107.9854,108.0449,107.9359,107.9656,43548.0
2025-05-12 13:05:00,108.96,109.16,108.92,109.16,69888.0,107.9755,108.1737,107.9359,108.1737,69888.0
2025-05-12 13:10:00,109.15,109.16,109.0,109.04,65235.0,108.1638,108.1737,108.0152,108.0548,65235.0
2025-05-12 13:15:00,109.04,109.14,109.01,109.05,96199.0,108.0548,108.1539,108.0251,108.0647,96199.0
2025-05-12 13:20:00,109.05,109.1,108.96,109.07,54300.0,108.0647,108.1142,107.9755,108.0845,54300.0
2025-05-12 13:25:00,109.07,109.08,108.98,109.0,30310.0,108.0845,108.0944,107.9953,108.0152,30310.0
2025-05-12 13:30:00,109.0,109.21,109.0,109.15,45639.0,108.0152,108.2233,108.0152,108.1638,45639.0
2025-05-12 13:35:00,109.16,109.16,108.97,109.03,92707.0,108.1737,108.1737,107.9854,108.0449,92707.0
2025-05-12 13:40:00,109.04,109.08,108.99,109.01,68079.0,108.0548,108.0944,108.0052,108.0251,68079.0
2025-05-12 13:45:00,109.01,109.05,108.98,109.01,48687.0,108.0251,108.0647,107.9953,108.0251,48687.0
2025-05-12 13:50:00,109.01,109.03,108.92,108.93,42777.0,108.0251,108.0449,107.9359,107.9458,42777.0
2025-05-12 13:55:00,108.94,109.0,108.89,108.94,59093.0,107.9557,108.0152,107.9061,107.9557,59093.0
2025-05-12 14:00:00,108.94,108.97,108.83,108.95,63089.0,107.9557,107.9854,107.8467,107.9656,63089.0
2025-05-12 14:05:00,108.95,109.01,108.89,108.98,50525.0,107.9656,108.0251,107.9061,107.9953,50525.0
2025-05-12 14:10:00,108.98,108.98,108.7,108.73,179506.0,107.9953,107.9953,107.7179,107.7476,179506.0
2025-05-12 14:15:00,108.72,108.82,108.6,108.81,116894.0,107.7377,107.8368,107.6188,107.8269,116894.0
2025-05-12 14:20:00,108.81,108.84,108.72,108.75,25255.0,107.8269,107.8566,107.7377,107.7674,25255.0
2025-05-12 14:25:00,108.74,108.79,108.64,108.73,55929.0,107.7575,107.807,107.6584,107.7476,55929.0
2025-05-12 14:30:00,108.74,108.97,108.74,108.95,89133.0,107.7575,107.9854,107.7575,107.9656,89133.0
2025-05-12 14:35:00,108.97,108.99,108.87,108.87,43620.0,107.9854,108.0052,107.8863,107.8863,43620.0
2025-05-12 14:40:00,108.87,108.92,108.85,108.87,25167.0,107.8863,107.9359,107.8665,107.8863,25167.0
2025-05-12 14:45:00,108.87,108.93,108.84,108.91,33170.0,107.8863,107.9458,107.8566,107.926,33170.0
2025-05-12 14:50:00,108.9,108.97,108.88,108.97,31674.0,107.9161,107.9854,107.8962,107.9854,31674.0
2025-05-12 14:55:00,108.97,109.04,108.94,108.97,35688.0,107.9854,108.0548,107.9557,107.9854,35688.0
2025-05-12 15:00:00,108.96,109.1,108.92,109.09,62974.0,107.9755,108.1142,107.9359,108.1043,62974.0
2025-05-12 15:05:00,109.1,109.13,109.07,109.09,47445.0,108.1142,108.144,108.0845,108.1043,47445.0
2025-05-12 15:10:00,109.09,109.12,109.01,109.05,58939.0,108.1043,108.1341,108.0251,108.0647,58939.0
2025-05-12 15:15:00,109.05,109.16,109.03,109.1,67029.0,108.0647,108.1737,108.0449,108.1142,67029.0
2025-05-12 15:20:00,109.11,109.23,109.07,109.23,65484.0,108.1242,108.2431,108.0845,108.2431,65484.0
2025-05-12 15:25:00,109.22,109.27,109.15,109.2,64818.0,108.2332,108.2827,108.1638,108.2133,64818.0
2025-05-12 15:30:00,109.19,109.29,109.1,109.26,84053.0,108.2034,108.3025,108.1142,108.2728,84053.0
2025-05-12 15:35:00,109.25,109.33,109.22,109.22,77327.0,108.2629,108.3422,108.2332,108.2332,77327.0
2025-05-12 15:40:00,109.23,109.25,109.06,109.07,97988.0,108.2431,108.2629,108.0746,108.0845,97988.0
2025-05-12 15:45:00,109.07,109.26,108.99,109.22,121931.0,108.0845,108.2728,108.0052,108.2332,121931.0
2025-05-12 15:50:00,109.24,109.26,108.94,108.95,170617.0,108.253,108.2728,107.9557,107.9656,170617.0
2025-05-12 15:55:00,108.95,109.2,108.78,109.2,640162.0,107.9656,108.2133,107.7971,108.2133,640162.0
2025-05-13 09:30:00,109.32,109.44,109.02,109.14,299961.0,108.3323,108.4512,108.035,108.1539,299961.0
2025-05-13 09:35:00,109.15,109.37,109.07,109.32,174453.0,108.1638,108.3818,108.0845,108.3323,174453.0
2025-05-13 09:40:00,109.32,109.54,109.18,109.43,177426.0,108.3323,108.5503,108.1935,108.4413,177426.0
2025-05-13 09:45:00,109.43,109.62,109.38,109.52,103254.0,108.4413,108.6295,108.3917,108.5305,103254.0
2025-05-13 09:50:00,109.5,109.59,109.36,109.48,71077.0,108.5106,108.5998,108.3719,108.4908,71077.0
2025-05-13 09:55:00,109.47,109.5,109.29,109.33,92378.0,108.4809,108.5106,108.3025,108.3422,92378.0
2025-05-13 10:00:00,109.34,109.53,109.3,109.53,82704.0,108.3521,108.5404,108.3124,108.5404,82704.0
2025-05-13 10:05:00,109.54,109.71,109.52,109.71,90704.0,108.5503,108.7187,108.5305,108.7187,90704.0
2025-05-13 10:10:00,109.71,109.91,109.67,109.91,96404.0,108.7187,108.9169,108.6791,108.9169,96404.0
2025-05-13 10:15:00,109.89,109.91,109.69,109.75,83675.0,108.8971,108.9169,108.6989,108.7584,83675.0
2025-05-13 10:20:00,109.76,109.87,109.65,109.74,135368.0,108.7683,108.8773,108.6593,108.7485,135368.0
2025-05-13 10:25:00,109.75,109.91,109.71,109.72,97348.0,108.7584,108.9169,108.7187,108.7286,97348.0
2025-05-13 10:30:00,109.73,109.96,109.61,109.67,101549.0,108.7386,108.9665,108.6196,108.6791,101549.0
2025-05-13 10:35:00,109.69,109.7,109.43,109.47,82632.0,108.6989,108.7088,108.4413,108.4809,82632.0
2025-05-13 10:40:00,109.51,109.58,109.33,109.37,64386.0,108.5205,108.5899,108.3422,108.3818,64386.0
2025-05-13 10:45:00,109.37,109.43,109.25,109.27,68129.0,108.3818,108.4413,108.2629,108.2827,68129.0
2025-05-13 10:50:00,109.27,109.42,109.25,109.35,85958.0,108.2827,108.4314,108.2629,108.362,85958.0
2025-05-13 10:55:00,109.34,109.41,109.26,109.32,50953.0,108.3521,108.4214,108.2728,108.3323,50953.0
2025-05-13 11:00:00,109.32,109.42,109.25,109.4,122799.0,108.3323,108.4314,108.2629,108.4115,122799.0
2025-05-13 11:05:00,109.39,109.54,109.36,109.51,72940.0,108.4016,108.5503,108.3719,108.5205,72940.0
2025-05-13 11:10:00,109.52,109.54,109.39,109.51,84932.0,108.5305,108.5503,108.4016,108.5205,84932.0
2025-05-13 11:15:00,109.52,109.55,109.26,109.38,187925.0,108.5305,108.5602,108.2728,108.3917,187925.0
2025-05-13 11:20:00,109.4,109.54,109.4,109.54,65512.0,108.4115,108.5503,108.4115,108.5503,65512.0
2025-05-13 11:25:00,109.53,109.77,109.53,109.7,112773.0,108.5404,108.7782,108.5404,108.7088,112773.0
2025-05-13 11:30:00,109.7,109.78,109.63,109.74,64884.0,108.7088,108.7881,108.6395,108.7485,64884.0
2025-05-13 11:35:00,109.74,109.92,109.7,109.89,85476.0,108.7485,108.9268,108.7088,108.8971,85476.0
2025-05-13 11:40:00,109.89,109.97,109.85,109.97,80877.0,108.8971,108.9764,108.8575,108.9764,80877.0
2025-05-13 11:45:00,109.98,110.01,109.85,109.88,108229.0,108.9863,109.016,108.8575,108.8872,108229.0
2025-05-13 11:50:00,109.87,109.92,109.81,109.81,51109.0,108.8773,108.9268,108.8178,108.8178,51109.0
2025-05-13 11:55:00,109.82,109.92,109.75,109.92,89367.0,108.8277,108.9268,108.7584,108.9268,89367.0
2025-05-13 12:00:00,109.92,110.04,109.85,109.92,149030.0,108.9268,109.0458,108.8575,108.9268,149030.0
2025-05-13 12:05:00,109.94,110.01,109.91,109.92,57448.0,108.9467,109.016,108.9169,108.9268,57448.0
2025-05-13 12:10:00,109.91,109.91,109.8,109.86,45512.0,108.9169,108.9169,108.8079,108.8674,45512.0
2025-05-13 12:15:00,109.86,109.98,109.84,109.96,67574.0,108.8674,108.9863,108.8476,108.9665,67574.0
2025-05-13 12:20:00,109.96,110.0,109.82,109.83,97338.0,108.9665,109.0061,108.8277,108.8377,97338.0
2025-05-13 12:25:00,109.84,110.06,109.83,110.06,101678.0,108.8476,109.0656,108.8377,109.0656,101678.0
2025-05-13 12:30:00,110.05,110.11,109.99,110.01,69452.0,109.0557,109.1151,108.9962,109.016,69452.0
2025-05-13 12:35:00,110.01,110.11,110.0,110.06,63685.0,109.016,109.1151,109.0061,109.0656,63685.0
2025-05-13 12:40:00,110.06,110.18,110.04,110.09,80877.0,109.0656,109.1845,109.0458,109.0953,80877.0
2025-05-13 12:45:00,110.1,110.11,110.05,110.06,89773.0,109.1052,109.1151,109.0557,109.0656,89773.0
2025-05-13 12:50:00,110.05,110.07,110.0,110.04,45907.0,109.0557,109.0755,109.0061,109.0458,45907.0
2025-05-13 12:55:00,110.04,110.15,110.04,110.14,51495.0,109.0458,109.1548,109.0458,109.1448,51495.0
2025-05-13 13:00:00,110.14,110.19,110.1,110.16,54851.0,109.1448,109.1944,109.1052,109.1647,54851.0
2025-05-13 13:05:00,110.16,110.22,110.13,110.14,40667.0,109.1647,109.2241,109.1349,109.1448,40667.0
2025-05-13 13:10:00,110.15,110.16,110.09,110.14,53920.0,109.1548,109.1647,109.0953,109.1448,53920.0
2025-05-13 13:15:00,110.16,110.24,110.14,110.22,47841.0,109.1647,109.2439,109.1448,109.2241,47841.0
2025-05-13 13:20:00,110.23,110.23,110.14,110.16,66613.0,109.234,109.234,109.1448,109.1647,66613.0
2025-05-13 13:25:00,110.16,110.28,110.11,110.26,76778.0,109.1647,109.2836,109.1151,109.2638,76778.0
2025-05-13 13:30:00,110.26,110.51,110.26,110.43,102624.0,109.2638,109.5115,109.2638,109.4322,102624.0
2025-05-13 13:35:00,110.42,110.42,110.17,110.19,55711.0,109.4223,109.4223,109.1746,109.1944,55711.0
2025-05-13 13:40:00,110.18,110.2,110.11,110.14,61484.0,109.1845,109.2043,109.1151,109.1448,61484.0
2025-05-13 13:45:00,110.15,110.18,110.09,110.09,49353.0,109.1548,109.1845,109.0953,109.0953,49353.0
2025-05-13 13:50:00,110.09,110.26,110.09,110.25,36350.0,109.0953,109.2638,109.0953,109.2539,36350.0
2025-05-13 13:55:00,110.24,110.25,110.15,110.15,42683.0,109.2439,109.2539,109.1548,109.1548,42683.0
2025-05-13 14:00:00,110.15,110.22,110.05,110.22,54936.0,109.1548,109.2241,109.0557,109.2241,54936.0
2025-05-13 14:05:00,110.21,110.25,110.15,110.16,66487.0,109.2142,109.2539,109.1548,109.1647,66487.0
2025-05-13 14:10:00,110.17,110.22,110.08,110.17,155516.0,109.1746,109.2241,109.0854,109.1746,155516.0
2025-05-13 14:15:00,110.18,110.21,110.1,110.15,48348.0,109.1845,109.2142,109.1052,109.1548,48348.0
2025-05-13 14:20:00,110.15,110.2,110.11,110.11,66499.0,109.1548,109.2043,109.1151,109.1151,66499.0
2025-05-13 14:25:00,110.12,110.16,110.09,110.11,56425.0,109.125,109.1647,109.0953,109.1151,56425.0
2025-05-13 14:30:00,110.1,110.12,109.98,110.07,146357.0,109.1052,109.125,108.9863,109.0755,146357.0
2025-05-13 14:35:00,110.07,110.21,110.06,110.21,91400.0,109.0755,109.2142,109.0656,109.2142,91400.0
2025-05-13 14:40:00,110.21,110.21,110.11,110.18,35578.0,109.2142,109.2142,109.1151,109.1845,35578.0
2025-05-13 14:45:00,110.17,110.18,110.1,110.17,47719.0,109.1746,109.1845,109.1052,109.1746,47719.0
2025-05-13 14:50:00,110.18,110.27,110.11,110.26,36220.0,109.1845,109.2737,109.1151,109.2638,36220.0
2025-05-13 14:55:00,110.26,110.34,110.23,110.31,60626.0,109.2638,109.343,109.234,109.3133,60626.0
2025-05-13 15:00:00,110.31,110.31,110.23,110.27,45993.0,109.3133,109.3133,109.234,109.2737,45993.0
2025-05-13 15:05:00,110.27,110.29,110.21,110.22,66752.0,109.2737,109.2935,109.2142,109.2241,66752.0
2025-05-13 15:10:00,110.22,110.24,110.14,110.16,167658.0,109.2241,109.2439,109.1448,109.1647,167658.0
2025-05-13 15:15:00,110.16,110.29,110.14,110.16,87826.0,109.1647,109.2935,109.1448,109.1647,87826.0
2025-05-13 15:20:00,110.16,110.17,110.11,110.15,93123.0,109.1647,109.1746,109.1151,109.1548,93123.0
2025-05-13 15:25:00,110.15,110.28,110.13,110.22,121089.0,109.1548,109.2836,109.1349,109.2241,121089.0
2025-05-13 15:30:00,110.23,110.27,110.18,110.2,163557.0,109.234,109.2737,109.1845,109.2043,163557.0
2025-05-13 15:35:00,110.19,110.25,110.16,110.23,132321.0,109.1944,109.2539,109.1647,109.234,132321.0
2025-05-13 15:40:00,110.23,110.23,110.08,110.13,169996.0,109.234,109.234,109.0854,109.1349,169996.0
2025-05-13 15:45:00,110.13,110.22,110.1,110.11,140041.0,109.1349,109.2241,109.1052,109.1151,140041.0
2025-05-13 15:50:00,110.12,110.15,109.64,109.66,274976.0,109.125,109.1548,108.6494,108.6692,274976.0
2025-05-13 15:55:00,109.66,109.67,109.43,109.45,773390.0,108.6692,108.6791,108.4413,108.4611,773390.0
2025-05-14 09:30:00,108.86,108.86,108.04,108.18,497472.0,107.8764,107.8764,107.0638,107.2026,497472.0
2025-05-14 09:35:00,108.17,108.47,108.14,108.22,210374.0,107.1926,107.4899,107.1629,107.2422,210374.0
2025-05-14 09:40:00,108.23,108.71,108.14,108.49,234216.0,107.2521,107.7278,107.1629,107.5098,234216.0
2025-05-14 09:45:00,108.5,108.71,108.48,108.64,140586.0,107.5197,107.7278,107.4998,107.6584,140586.0
2025-05-14 09:50:00,108.64,108.78,108.43,108.78,195131.0,107.6584,107.7971,107.4503,107.7971,195131.0
2025-05-14 09:55:00,108.78,108.81,108.55,108.56,100031.0,107.7971,107.8269,107.5692,107.5791,100031.0
2025-05-14 10:00:00,108.55,108.57,108.33,108.57,148741.0,107.5692,107.589,107.3512,107.589,148741.0
2025-05-14 10:05:00,108.58,108.6,108.37,108.39,104708.0,107.5989,107.6188,107.3908,107.4107,104708.0
2025-05-14 10:10:00,108.41,108.52,108.32,108.42,77103.0,107.4305,107.5395,107.3413,107.4404,77103.0
2025-05-14 10:15:00,108.43,108.49,108.36,108.48,60536.0,107.4503,107.5098,107.3809,107.4998,60536.0
2025-05-14 10:20:00,108.48,108.7,108.48,108.64,111373.0,107.4998,107.7179,107.4998,107.6584,111373.0
2025-05-14 10:25:00,108.63,108.64,108.4,108.46,102400.0,107.6485,107.6584,107.4206,107.48,102400.0
2025-05-14 10:30:00,108.46,108.52,108.41,108.47,81957.0,107.48,107.5395,107.4305,107.4899,81957.0
2025-05-14 10:35:00,108.46,108.48,108.21,108.27,94457.0,107.48,107.4998,107.2323,107.2917,94457.0
2025-05-14 10:40:00,108.27,108.28,107.93,107.95,170338.0,107.2917,107.3017,106.9548,106.9746,170338.0
2025-05-14 10:45:00,107.95,108.16,107.93,108.14,124304.0,106.9746,107.1827,106.9548,107.1629,124304.0
2025-05-14 10:50:00,108.14,108.26,108.14,108.21,47472.0,107.1629,107.2818,107.1629,107.2323,47472.0
2025-05-14 10:55:00,108.22,108.28,108.18,108.23,44848.0,107.2422,107.3017,107.2026,107.2521,44848.0
2025-05-14 11:00:00,108.24,108.26,108.06,108.07,55971.0,107.262,107.2818,107.0836,107.0936,55971.0
2025-05-14 11:05:00,108.07,108.24,108.01,108.23,34030.0,107.0936,107.262,107.0341,107.2521,34030.0
2025-05-14 11:10:00,108.23,108.34,108.21,108.26,51016.0,107.2521,107.3611,107.2323,107.2818,51016.0
2025-05-14 11:15:00,108.27,108.31,108.16,108.23,61140.0,107.2917,107.3314,107.1827,107.2521,61140.0
2025-05-14 11:20:00,108.21,108.36,108.21,108.33,43986.0,107.2323,107.3809,107.2323,107.3512,43986.0
2025-05-14 11:25:00,108.33,108.51,108.32,108.51,68221.0,107.3512,107.5296,107.3413,107.5296,68221.0
2025-05-14 11:30:00,108.5,108.69,108.46,108.67,91457.0,107.5197,107.708,107.48,107.6881,91457.0
2025-05-14 11:35:00,108.65,108.72,108.59,108.67,84934.0,107.6683,107.7377,107.6089,107.6881,84934.0
2025-05-14 11:40:00,108.69,108.73,108.63,108.65,52108.0,107.708,107.7476,107.6485,107.6683,52108.0
2025-05-14 11:45:00,108.64,108.69,108.53,108.54,71592.0,107.6584,107.708,107.5494,107.5593,71592.0
2025-05-14 11:50:00,108.54,108.63,108.39,108.61,170469.0,107.5593,107.6485,107.4107,107.6287,170469.0
2025-05-14 11:55:00,108.6,108.61,108.52,108.57,39013.0,107.6188,107.6287,107.5395,107.589,39013.0
2025-05-14 12:00:00,108.57,108.67,108.51,108.63,37442.0,107.589,107.6881,107.5296,107.6485,37442.0
2025-05-14 12:05:00,108.64,108.69,108.6,108.6,30938.0,107.6584,107.708,107.6188,107.6188,30938.0
2025-05-14 12:10:00,108.6,108.6,108.37,108.41,37108.0,107.6188,107.6188,107.3908,107.4305,37108.0
2025-05-14 12:15:00,108.41,108.51,108.38,108.49,45091.0,107.4305,107.5296,107.4008,107.5098,45091.0
2025-05-14 12:20:00,108.5,108.53,108.41,108.5,38393.0,107.5197,107.5494,107.4305,107.5197,38393.0
2025-05-14 12:25:00,108.52,108.57,108.46,108.47,31233.0,107.5395,107.589,107.48,107.4899,31233.0
2025-05-14 12:30:00,108.48,108.57,108.41,108.43,50867.0,107.4998,107.589,107.4305,107.4503,50867.0
2025-05-14 12:35:00,108.43,108.46,108.35,108.38,26146.0,107.4503,107.48,107.371,107.4008,26146.0
2025-05-14 12:40:00,108.38,108.38,108.29,108.33,37940.0,107.4008,107.4008,107.3116,107.3512,37940.0
2025-05-14 12:45:00,108.33,108.39,108.33,108.34,37311.0,107.3512,107.4107,107.3512,107.3611,37311.0
2025-05-14 12:50:00,108.35,108.41,108.33,108.36,49921.0,107.371,107.4305,107.3512,107.3809,49921.0
2025-05-14 12:55:00,108.35,108.37,108.28,108.33,66987.0,107.371,107.3908,107.3017,107.3512,66987.0
2025-05-14 13:00:00,108.32,108.44,108.29,108.4,58275.0,107.3413,107.4602,107.3116,107.4206,58275.0
2025-05-14 13:05:00,108.41,108.49,108.4,108.46,30433.0,107.4305,107.5098,107.4206,107.48,30433.0
2025-05-14 13:10:00,108.48,108.48,108.4,108.42,38732.0,107.4998,107.4998,107.4206,107.4404,38732.0
2025-05-14 13:15:00,108.43,108.46,108.29,108.31,55627.0,107.4503,107.48,107.3116,107.3314,55627.0
2025-05-14 13:20:00,108.31,108.32,108.2,108.31,48342.0,107.3314,107.3413,107.2224,107.3314,48342.0
2025-05-14 13:25:00,108.31,108.42,108.3,108.35,49795.0,107.3314,107.4404,107.3215,107.371,49795.0
2025-05-14 13:30:00,108.35,108.4,108.26,108.26,29735.0,107.371,107.4206,107.2818,107.2818,29735.0
2025-05-14 13:35:00,108.28,108.35,108.27,108.34,35405.0,107.3017,107.371,107.2917,107.3611,35405.0
2025-05-14 13:40:00,108.34,108.37,108.3,108.31,37165.0,107.3611,107.3908,107.3215,107.3314,37165.0
2025-05-14 13:45:00,108.3,108.31,108.2,108.22,55552.0,107.3215,107.3314,107.2224,107.2422,55552.0
2025-05-14 13:50:00,108.23,108.35,108.23,108.31,42483.0,107.2521,107.371,107.2521,107.3314,42483.0
2025-05-14 13:55:00,108.32,108.34,108.23,108.25,41573.0,107.3413,107.3611,107.2521,107.2719,41573.0
2025-05-14 14:00:00,108.26,108.3,108.22,108.3,47499.0,107.2818,107.3215,107.2422,107.3215,47499.0
2025-05-14 14:05:00,108.3,108.44,108.29,108.34,100155.0,107.3215,107.4602,107.3116,107.3611,100155.0
2025-05-14 14:10:00,108.34,108.35,108.26,108.26,37965.0,107.3611,107.371,107.2818,107.2818,37965.0
2025-05-14 14:15:00,108.26,108.37,108.22,108.34,40978.0,107.2818,107.3908,107.2422,107.3611,40978.0
2025-05-14 14:20:00,108.34,108.35,108.18,108.22,50674.0,107.3611,107.371,107.2026,107.2422,50674.0
2025-05-14 14:25:00,108.21,108.25,108.05,108.11,92988.0,107.2323,107.2719,107.0737,107.1332,92988.0
2025-05-14 14:30:00,108.12,108.41,108.12,108.39,78260.0,107.1431,107.4305,107.1431,107.4107,78260.0
2025-05-14 14:35:00,108.37,108.4,108.3,108.32,68462.0,107.3908,107.4206,107.3215,107.3413,68462.0
2025-05-14 14:40:00,108.32,108.37,108.3,108.35,34320.0,107.3413,107.3908,107.3215,107.371,34320.0
2025-05-14 14:45:00,108.35,108.39,108.33,108.36,33524.0,107.371,107.4107,107.3512,107.3809,33524.0
2025-05-14 14:50:00,108.36,108.46,108.34,108.42,47415.0,107.3809,107.48,107.3611,107.4404,47415.0
2025-05-14 14:55:00,108.42,108.43,108.37,108.4,152691.0,107.4404,107.4503,107.3908,107.4206,152691.0
2025-05-14 15:00:00,108.41,108.43,108.3,108.33,71130.0,107.4305,107.4503,107.3215,107.3512,71130.0
2025-05-14 15:05:00,108.33,108.46,108.31,108.37,81311.0,107.3512,107.48,107.3314,107.3908,81311.0
2025-05-14 15:10:00,108.38,108.43,108.37,108.42,45729.0,107.4008,107.4503,107.3908,107.4404,45729.0
2025-05-14 15:15:00,108.42,108.48,108.42,108.46,62515.0,107.4404,107.4998,107.4404,107.48,62515.0
2025-05-14 15:20:00,108.46,108.47,108.36,108.38,97400.0,107.48,107.4899,107.3809,107.4008,97400.0
2025-05-14 15:25:00,108.37,108.45,108.34,108.39,81780.0,107.3908,107.4701,107.3611,107.4107,81780.0
2025-05-14 15:30:00,108.39,108.47,108.39,108.41,74619.0,107.4107,107.4899,107.4107,107.4305,74619.0
2025-05-14 15:35:00,108.41,108.5,108.4,108.47,97760.0,107.4305,107.5197,107.4206,107.4899,97760.0
2025-05-14 15:40:00,108.46,108.6,108.44,108.58,173424.0,107.48,107.6188,107.4602,107.5989,173424.0
2025-05-14 15:45:00,108.57,108.62,108.43,108.59,158228.0,107.589,107.6386,107.4503,107.6089,158228.0
2025-05-14 15:50:00,108.6,108.79,108.51,108.51,386914.0,107.6188,107.807,107.5296,107.5296,386914.0
2025-05-14 15:55:00,108.51,108.71,108.41,108.49,934981.0,107.5296,107.7278,107.4305,107.5098,934981.0
2025-05-15 09:30:00,106.49,106.8,105.98,106.04,325974.0,106.49,106.8,105.98,106.04,325974.0
2025-05-15 09:35:00,106.05,106.49,105.97,106.42,352157.0,106.05,106.49,105.97,106.42,352157.0
2025-05-15 09:40:00,106.42,106.92,106.39,106.68,171944.0,106.42,106.92,106.39,106.68,171944.0
2025-05-15 09:45:00,106.69,107.03,106.54,107.03,178227.0,106.69,107.03,106.54,107.03,178227.0
2025-05-15 09:50:00,107.04,107.23,106.82,107.11,198135.0,107.04,107.23,106.82,107.11,198135.0
2025-05-15 09:55:00,107.13,107.31,107.04,107.15,149190.0,107.13,107.31,107.04,107.15,149190.0
2025-05-15 10:00:00,107.16,107.3,107.11,107.11,103215.0,107.16,107.3,107.11,107.11,103215.0
2025-05-15 10:05:00,107.11,107.15,106.96,107.15,85431.0,107.11,107.15,106.96,107.15,85431.0
2025-05-15 10:10:00,107.14,107.22,107.03,107.14,136917.0,107.14,107.22,107.03,107.14,136917.0
2025-05-15 10:15:00,107.16,107.25,107.01,107.24,133085.0,107.16,107.25,107.01,107.24,133085.0
2025-05-15 10:20:00,107.23,107.39,107.23,107.36,68056.0,107.23,107.39,107.23,107.36,68056.0
2025-05-15 10:25:00,107.35,107.4,107.1,107.14,78661.0,107.35,107.4,107.1,107.14,78661.0
2025-05-15 10:30:00,107.14,107.42,107.13,107.31,135341.0,107.14,107.42,107.13,107.31,135341.0
2025-05-15 10:35:00,107.31,107.56,107.27,107.55,93309.0,107.31,107.56,107.27,107.55,93309.0
2025-05-15 10:40:00,107.55,107.59,107.43,107.44,87326.0,107.55,107.59,107.43,107.44,87326.0
2025-05-15 10:45:00,107.42,107.47,107.28,107.29,90321.0,107.42,107.47,107.28,107.29,90321.0
2025-05-15 10:50:00,107.28,107.42,107.26,107.33,68077.0,107.28,107.42,107.26,107.33,68077.0
2025-05-15 10:55:00,107.33,107.37,107.27,107.31,79631.0,107.33,107.37,107.27,107.31,79631.0
2025-05-15 11:00:00,107.3,107.35,107.19,107.34,148807.0,107.3,107.35,107.19,107.34,148807.0
2025-05-15 11:05:00,107.33,107.38,107.27,107.28,47967.0,107.33,107.38,107.27,107.28,47967.0
2025-05-15 11:10:00,107.28,107.36,107.24,107.29,45626.0,107.28,107.36,107.24,107.29,45626.0
2025-05-15 11:15:00,107.29,107.53,107.27,107.5,48365.0,107.29,107.53,107.27,107.5,48365.0
2025-05-15 11:20:00,107.5,107.67,107.49,107.66,53622.0,107.5,107.67,107.49,107.66,53622.0
2025-05-15 11:25:00,107.65,107.68,107.51,107.54,61612.0,107.65,107.68,107.51,107.54,61612.0
2025-05-15 11:30:00,107.54,107.56,107.48,107.49,71563.0,107.54,107.56,107.48,107.49,71563.0
2025-05-15 11:35:00,107.49,107.54,107.43,107.52,53786.0,107.49,107.54,107.43,107.52,53786.0
2025-05-15 11:40:00,107.52,107.74,107.52,107.63,102718.0,107.52,107.74,107.52,107.63,102718.0
2025-05-15 11:45:00,107.63,107.76,107.63,107.71,49663.0,107.63,107.76,107.63,107.71,49663.0
2025-05-15 11:50:00,107.7,107.71,107.64,107.71,41065.0,107.7,107.71,107.64,107.71,41065.0
2025-05-15 11:55:00,107.7,107.81,107.68,107.78,49222.0,107.7,107.81,107.68,107.78,49222.0
2025-05-15 12:00:00,107.78,107.84,107.75,107.83,47367.0,107.78,107.84,107.75,107.83,47367.0
2025-05-15 12:05:00,107.82,107.99,107.81,107.98,67661.0,107.82,107.99,107.81,107.98,67661.0
2025-05-15 12:10:00,107.97,107.97,107.85,107.88,41370.0,107.97,107.97,107.85,107.88,41370.0
2025-05-15 12:15:00,107.89,107.97,107.87,107.94,67850.0,107.89,107.97,107.87,107.94,67850.0
2025-05-15 12:20:00,107.93,107.95,107.88,107.95,54327.0,107.93,107.95,107.88,107.95,54327.0
2025-05-15 12:25:00,107.95,107.99,107.83,107.98,72103.0,107.95,107.99,107.83,107.98,72103.0
2025-05-15 12:30:00,107.97,107.99,107.91,107.95,45755.0,107.97,107.99,107.91,107.95,45755.0
2025-05-15 12:35:00,107.95,107.96,107.86,107.91,51184.0,107.95,107.96,107.86,107.91,51184.0
2025-05-15 12:40:00,107.92,107.92,107.84,107.85,52194.0,107.92,107.92,107.84,107.85,52194.0
2025-05-15 12:45:00,107.85,107.88,107.8,107.83,49614.0,107.85,107.88,107.8,107.83,49614.0
2025-05-15 12:50:00,107.83,107.91,107.8,107.89,48750.0,107.83,107.91,107.8,107.89,48750.0
2025-05-15 12:55:00,107.89,107.92,107.84,107.9,43759.0,107.89,107.92,107.84,107.9,43759.0
2025-05-15 13:00:00,107.89,107.92,107.79,107.84,62857.0,107.89,107.92,107.79,107.84,62857.0
2025-05-15 13:05:00,107.85,107.95,107.83,107.9,106442.0,107.85,107.95,107.83,107.9,106442.0
2025-05-15 13:10:00,107.9,107.94,107.81,107.84,49037.0,107.9,107.94,107.81,107.84,49037.0
2025-05-15 13:15:00,107.86,107.95,107.84,107.94,59608.0,107.86,107.95,107.84,107.94,59608.0
2025-05-15 13:20:00,107.93,108.02,107.9,107.99,78813.0,107.93,108.02,107.9,107.99,78813.0
2025-05-15 13:25:00,107.98,108.04,107.93,107.98,70731.0,107.98,108.04,107.93,107.98,70731.0
2025-05-15 13:30:00,107.98,108.0,107.85,107.88,117358.0,107.98,108.0,107.85,107.88,117358.0
2025-05-15 13:35:00,107.87,107.88,107.8,107.83,49817.0,107.87,107.88,107.8,107.83,49817.0
2025-05-15 13:40:00,107.83,107.84,107.76,107.83,65930.0,107.83,107.84,107.76,107.83,65930.0
2025-05-15 13:45:00,107.84,107.91,107.78,107.88,39692.0,107.84,107.91,107.78,107.88,39692.0
2025-05-15 13:50:00,107.88,107.98,107.83,107.85,87712.0,107.88,107.98,107.83,107.85,87712.0
2025-05-15 13:55:00,107.84,107.86,107.77,107.82,52734.0,107.84,107.86,107.77,107.82,52734.0
2025-05-15 14:00:00,107.81,107.88,107.78,107.82,91550.0,107.81,107.88,107.78,107.82,91550.0
2025-05-15 14:05:00,107.83,107.87,107.75,107.87,34809.0,107.83,107.87,107.75,107.87,34809.0
2025-05-15 14:10:00,107.87,107.91,107.84,107.86,53147.0,107.87,107.91,107.84,107.86,53147.0
2025-05-15 14:15:00,107.87,107.94,107.84,107.91,58177.0,107.87,107.94,107.84,107.91,58177.0
2025-05-15 14:20:00,107.92,108.04,107.9,108.0,87035.0,107.92,108.04,107.9,108.0,87035.0
2025-05-15 14:25:00,108.0,108.0,107.92,107.97,76114.0,108.0,108.0,107.92,107.97,76114.0
2025-05-15 14:30:00,107.96,108.17,107.94,108.16,74970.0,107.96,108.17,107.94,108.16,74970.0
2025-05-15 14:35:00,108.16,108.2,108.12,108.15,164899.0,108.16,108.2,108.12,108.15,164899.0
2025-05-15 14:40:00,108.16,108.16,108.09,108.13,41575.0,108.16,108.16,108.09,108.13,41575.0
2025-05-15 14:45:00,108.13,108.15,108.01,108.07,62802.0,108.13,108.15,108.01,108.07,62802.0
2025-05-15 14:50:00,108.07,108.21,108.06,108.2,63415.0,108.07,108.21,108.06,108.2,63415.0
2025-05-15 14:55:00,108.2,108.2,108.11,108.12,64773.0,108.2,108.2,108.11,108.12,64773.0
2025-05-15 15:00:00,108.13,108.21,108.11,108.15,80955.0,108.13,108.21,108.11,108.15,80955.0
2025-05-15 15:05:00,108.13,108.21,108.07,108.08,76168.0,108.13,108.21,108.07,108.08,76168.0
2025-05-15 15:10:00,108.07,108.17,108.05,108.16,64542.0,108.07,108.17,108.05,108.16,64542.0
2025-05-15 15:15:00,108.15,108.26,108.12,108.26,75547.0,108.15,108.26,108.12,108.26,75547.0
2025-05-15 15:20:00,108.25,108.34,108.21,108.32,75652.0,108.25,108.34,108.21,108.32,75652.0
2025-05-15 15:25:00,108.31,108.47,108.28,108.41,181457.0,108.31,108.47,108.28,108.41,181457.0
2025-05-15 15:30:00,108.4,108.57,108.37,108.38,177742.0,108.4,108.57,108.37,108.38,177742.0
2025-05-15 15:35:00,108.38,108.41,108.27,108.29,116760.0,108.38,108.41,108.27,108.29,116760.0
2025-05-15 15:40:00,108.28,108.29,108.19,108.27,83264.0,108.28,108.29,108.19,108.27,83264.0
2025-05-15 15:45:00,108.26,108.32,108.23,108.27,104428.0,108.26,108.32,108.23,108.27,104428.0
2025-05-15 15:50:00,108.28,108.54,108.27,108.41,165347.0,108.28,108.54,108.27,108.41,165347.0
2025-05-15 15:55:00,108.41,108.65,108.36,108.6,557165.0,108.41,108.65,108.36,108.6,557165.0
2025-05-16 09:30:00,108.65,108.89,108.36,108.38,1107401.0,108.65,108.89,108.36,108.38,1107401.0
2025-05-16 09:35:00,108.4,108.85,108.3,108.66,155546.0,108.4,108.85,108.3,108.66,155546.0
2025-05-16 09:40:00,108.65,108.74,108.27,108.31,115740.0,108.65,108.74,108.27,108.31,115740.0
2025-05-16 09:45:00,108.31,108.32,107.97,108.0,222043.0,108.31,108.32,107.97,108.0,222043.0
2025-05-16 09:50:00,108.0,108.08,107.76,107.87,163078.0,108.0,108.08,107.76,107.87,163078.0
2025-05-16 09:55:00,107.88,108.01,107.82,107.84,126013.0,107.88,108.01,107.82,107.84,126013.0
2025-05-16 10:00:00,107.82,107.83,107.6,107.77,155071.0,107.82,107.83,107.6,107.77,155071.0
2025-05-16 10:05:00,107.75,107.81,107.56,107.78,143552.0,107.75,107.81,107.56,107.78,143552.0
2025-05-16 10:10:00,107.77,107.94,107.76,107.85,115857.0,107.77,107.94,107.76,107.85,115857.0
2025-05-16 10:15:00,107.86,107.87,107.65,107.67,97239.0,107.86,107.87,107.65,107.67,97239.0
2025-05-16 10:20:00,107.66,107.73,107.58,107.73,96935.0,107.66,107.73,107.58,107.73,96935.0
2025-05-16 10:25:00,107.73,107.77,107.59,107.62,92492.0,107.73,107.77,107.59,107.62,92492.0
2025-05-16 10:30:00,107.62,107.65,107.49,107.51,108934.0,107.62,107.65,107.49,107.51,108934.0
2025-05-16 10:35:00,107.52,107.65,107.45,107.63,136274.0,107.52,107.65,107.45,107.63,136274.0
2025-05-16 10:40:00,107.63,107.75,107.6,107.71,81759.0,107.63,107.75,107.6,107.71,81759.0
2025-05-16 10:45:00,107.72,107.77,107.56,107.58,75725.0,107.72,107.77,107.56,107.58,75725.0
2025-05-16 10:50:00,107.58,107.7,107.57,107.67,78460.0,107.58,107.7,107.57,107.67,78460.0
2025-05-16 10:55:00,107.67,107.79,107.62,107.63,73451.0,107.67,107.79,107.62,107.63,73451.0
2025-05-16 11:00:00,107.64,107.76,107.64,107.75,73249.0,107.64,107.76,107.64,107.75,73249.0
2025-05-16 11:05:00,107.76,107.77,107.64,107.69,78983.0,107.76,107.77,107.64,107.69,78983.0
2025-05-16 11:10:00,107.69,107.77,107.69,107.7,59921.0,107.69,107.77,107.69,107.7,59921.0
2025-05-16 11:15:00,107.7,107.73,107.57,107.6,96699.0,107.7,107.73,107.57,107.6,96699.0
2025-05-16 11:20:00,107.62,107.65,107.53,107.65,54541.0,107.62,107.65,107.53,107.65,54541.0
2025-05-16 11:25:00,107.65,107.69,107.52,107.53,56742.0,107.65,107.69,107.52,107.53,56742.0
2025-05-16 11:30:00,107.53,107.58,107.48,107.54,70533.0,107.53,107.58,107.48,107.54,70533.0
2025-05-16 11:35:00,107.56,107.61,107.48,107.49,61074.0,107.56,107.61,107.48,107.49,61074.0
2025-05-16 11:40:00,107.5,107.61,107.46,107.59,50562.0,107.5,107.61,107.46,107.59,50562.0
2025-05-16 11:45:00,107.59,107.6,107.52,107.58,56513.0,107.59,107.6,107.52,107.58,56513.0
2025-05-16 11:50:00,107.58,107.62,107.55,107.62,52033.0,107.58,107.62,107.55,107.62,52033.0
2025-05-16 11:55:00,107.61,107.64,107.58,107.62,38791.0,107.61,107.64,107.58,107.62,38791.0
2025-05-16 12:00:00,107.62,107.7,107.57,107.67,52704.0,107.62,107.7,107.57,107.67,52704.0
2025-05-16 12:05:00,107.67,107.86,107.65,107.78,138024.0,107.67,107.86,107.65,107.78,138024.0
2025-05-16 12:10:00,107.77,108.0,107.77,108.0,134907.0,107.77,108.0,107.77,108.0,134907.0
2025-05-16 12:15:00,108.0,108.15,107.9,108.03,170066.0,108.0,108.15,107.9,108.03,170066.0
2025-05-16 12:20:00,108.03,108.15,108.03,108.07,107113.0,108.03,108.15,108.03,108.07,107113.0
2025-05-16 12:25:00,108.07,108.13,108.03,108.05,71496.0,108.07,108.13,108.03,108.05,71496.0
2025-05-16 12:30:00,108.04,108.09,108.01,108.04,53621.0,108.04,108.09,108.01,108.04,53621.0
2025-05-16 12:35:00,108.04,108.17,108.02,108.15,40895.0,108.04,108.17,108.02,108.15,40895.0
2025-05-16 12:40:00,108.17,108.22,108.09,108.11,60988.0,108.17,108.22,108.09,108.11,60988.0
2025-05-16 12:45:00,108.12,108.12,108.03,108.06,40105.0,108.12,108.12,108.03,108.06,40105.0
2025-05-16 12:50:00,108.05,108.13,108.05,108.1,52363.0,108.05,108.13,108.05,108.1,52363.0
2025-05-16 12:55:00,108.11,108.16,108.08,108.08,60235.0,108.11,108.16,108.08,108.08,60235.0
2025-05-16 13:00:00,108.08,108.11,108.04,108.08,47854.0,108.08,108.11,108.04,108.08,47854.0
2025-05-16 13:05:00,108.08,108.16,108.06,108.16,44680.0,108.08,108.16,108.06,108.16,44680.0
2025-05-16 13:10:00,108.15,108.22,108.12,108.21,53380.0,108.15,108.22,108.12,108.21,53380.0
2025-05-16 13:15:00,108.21,108.36,108.2,108.25,106962.0,108.21,108.36,108.2,108.25,106962.0
2025-05-16 13:20:00,108.25,108.29,108.2,108.26,62224.0,108.25,108.29,108.2,108.26,62224.0
2025-05-16 13:25:00,108.26,108.27,108.17,108.2,56868.0,108.26,108.27,108.17,108.2,56868.0
2025-05-16 13:30:00,108.21,108.25,108.16,108.18,38159.0,108.21,108.25,108.16,108.18,38159.0
2025-05-16 13:35:00,108.17,108.2,108.13,108.14,39391.0,108.17,108.2,108.13,108.14,39391.0
2025-05-16 13:40:00,108.14,108.2,108.12,108.19,36227.0,108.14,108.2,108.12,108.19,36227.0
2025-05-16 13:45:00,108.19,108.25,108.18,108.21,52819.0,108.19,108.25,108.18,108.21,52819.0
2025-05-16 13:50:00,108.21,108.22,108.12,108.13,36739.0,108.21,108.22,108.12,108.13,36739.0
2025-05-16 13:55:00,108.14,108.17,108.09,108.12,73429.0,108.14,108.17,108.09,108.12,73429.0
2025-05-16 14:00:00,108.12,108.22,108.08,108.22,102514.0,108.12,108.22,108.08,108.22,102514.0
2025-05-16 14:05:00,108.22,108.27,108.06,108.06,66039.0,108.22,108.27,108.06,108.06,66039.0
2025-05-16 14:10:00,108.07,108.08,107.97,107.98,103772.0,108.07,108.08,107.97,107.98,103772.0
2025-05-16 14:15:00,107.98,108.01,107.89,107.97,52702.0,107.98,108.01,107.89,107.97,52702.0
2025-05-16 14:20:00,107.96,108.03,107.94,108.0,71348.0,107.96,108.03,107.94,108.0,71348.0
2025-05-16 14:25:00,108.0,108.06,107.98,108.05,63412.0,108.0,108.06,107.98,108.05,63412.0
2025-05-16 14:30:00,108.05,108.07,108.01,108.05,61987.0,108.05,108.07,108.01,108.05,61987.0
2025-05-16 14:35:00,108.05,108.06,107.98,108.03,63402.0,108.05,108.06,107.98,108.03,63402.0
2025-05-16 14:40:00,108.02,108.08,108.01,108.04,58061.0,108.02,108.08,108.01,108.04,58061.0
2025-05-16 14:45:00,108.05,108.1,108.04,108.07,62829.0,108.05,108.1,108.04,108.07,62829.0
2025-05-16 14:50:00,108.08,108.13,108.07,108.08,49440.0,108.08,108.13,108.07,108.08,49440.0
2025-05-16 14:55:00,108.08,108.11,108.02,108.04,57816.0,108.08,108.11,108.02,108.04,57816.0
2025-05-16 15:00:00,108.04,108.15,108.02,108.12,53438.0,108.04,108.15,108.02,108.12,53438.0
2025-05-16 15:05:00,108.13,108.24,108.12,108.19,59207.0,108.13,108.24,108.12,108.19,59207.0
2025-05-16 15:10:00,108.18,108.21,108.12,108.13,59808.0,108.18,108.21,108.12,108.13,59808.0
2025-05-16 15:15:00,108.13,108.14,108.09,108.14,57879.0,108.13,108.14,108.09,108.14,57879.0
2025-05-16 15:20:00,108.14,108.18,108.12,108.14,62069.0,108.14,108.18,108.12,108.14,62069.0
2025-05-16 15:25:00,108.15,108.15,108.05,108.1,93054.0,108.15,108.15,108.05,108.1,93054.0
2025-05-16 15:30:00,108.1,108.18,108.08,108.15,82051.0,108.1,108.18,108.08,108.15,82051.0
2025-05-16 15:35:00,108.15,108.17,108.08,108.14,101518.0,108.15,108.17,108.08,108.14,101518.0
2025-05-16 15:40:00,108.13,108.23,108.12,108.17,98654.0,108.13,108.23,108.12,108.17,98654.0
2025-05-16 15:45:00,108.16,108.26,108.11,108.21,153255.0,108.16,108.26,108.11,108.21,153255.0
2025-05-16 15:50:00,108.2,108.22,108.06,108.09,193348.0,108.2,108.22,108.06,108.09,193348.0
2025-05-16 15:55:00,108.09,108.23,108.02,108.19,444741.0,108.09,108.23,108.02,108.19,444741.0
2025-05-19 09:30:00,107.57,107.57,106.38,106.48,390048.0,107.57,107.57,106.38,106.48,390048.0
2025-05-19 09:35:00,106.5,106.54,106.09,106.2,151246.0,106.5,106.54,106.09,106.2,151246.0
2025-05-19 09:40:00,106.24,106.26,105.89,105.93,162061.0,106.24,106.26,105.89,105.93,162061.0
2025-05-19 09:45:00,105.91,106.25,105.81,106.13,232853.0,105.91,106.25,105.81,106.13,232853.0
2025-05-19 09:50:00,106.13,106.15,105.72,106.11,158622.0,106.13,106.15,105.72,106.11,158622.0
2025-05-19 09:55:00,106.11,106.32,106.11,106.26,131706.0,106.11,106.32,106.11,106.26,131706.0
2025-05-19 10:00:00,106.26,106.28,106.09,106.24,118509.0,106.26,106.28,106.09,106.24,118509.0
2025-05-19 10:05:00,106.23,106.37,106.2,106.22,158962.0,106.23,106.37,106.2,106.22,158962.0
2025-05-19 10:10:00,106.21,106.24,106.08,106.18,194701.0,106.21,106.24,106.08,106.18,194701.0
2025-05-19 10:15:00,106.18,106.57,106.18,106.57,126747.0,106.18,106.57,106.18,106.57,126747.0
2025-05-19 10:20:00,106.57,106.58,106.44,106.51,95521.0,106.57,106.58,106.44,106.51,95521.0
2025-05-19 10:25:00,106.51,106.54,106.37,106.51,101180.0,106.51,106.54,106.37,106.51,101180.0
2025-05-19 10:30:00,106.51,106.6,106.49,106.57,75805.0,106.51,106.6,106.49,106.57,75805.0
2025-05-19 10:35:00,106.57,106.69,106.51,106.67,86003.0,106.57,106.69,106.51,106.67,86003.0
2025-05-19 10:40:00,106.67,106.69,106.5,106.53,113864.0,106.67,106.69,106.5,106.53,113864.0
2025-05-19 10:45:00,106.52,106.57,106.31,106.35,117187.0,106.52,106.57,106.31,106.35,117187.0
2025-05-19 10:50:00,106.35,106.64,106.29,106.63,169290.0,106.35,106.64,106.29,106.63,169290.0
2025-05-19 10:55:00,106.63,106.63,106.4,106.42,122582.0,106.63,106.63,106.4,106.42,122582.0
2025-05-19 11:00:00,106.43,106.66,106.4,106.65,137611.0,106.43,106.66,106.4,106.65,137611.0
2025-05-19 11:05:00,106.64,106.69,106.54,106.59,83302.0,106.64,106.69,106.54,106.59,83302.0
2025-05-19 11:10:00,106.59,106.63,106.49,106.49,91557.0,106.59,106.63,106.49,106.49,91557.0
2025-05-19 11:15:00,106.48,106.5,106.27,106.37,84900.0,106.48,106.5,106.27,106.37,84900.0
2025-05-19 11:20:00,106.37,106.47,106.35,106.42,49595.0,106.37,106.47,106.35,106.42,49595.0
2025-05-19 11:25:00,106.43,106.43,106.27,106.32,78403.0,106.43,106.43,106.27,106.32,78403.0
2025-05-19 11:30:00,106.3,106.42,106.29,106.37,63203.0,106.3,106.42,106.29,106.37,63203.0
2025-05-19 11:35:00,106.37,106.55,106.33,106.52,69255.0,106.37,106.55,106.33,106.52,69255.0
2025-05-19 11:40:00,106.52,106.61,106.47,106.6,48805.0,106.52,106.61,106.47,106.6,48805.0
2025-05-19 11:45:00,106.59,106.63,106.51,106.54,61040.0,106.59,106.63,106.51,106.54,61040.0
2025-05-19 11:50:00,106.54,106.63,106.51,106.59,42073.0,106.54,106.63,106.51,106.59,42073.0
2025-05-19 11:55:00,106.6,106.72,106.6,106.7,71598.0,106.6,106.72,106.6,106.7,71598.0
2025-05-19 12:00:00,106.7,106.71,106.5,106.63,587610.0,106.7,106.71,106.5,106.63,587610.0
2025-05-19 12:05:00,106.63,106.63,106.53,106.56,46068.0,106.63,106.63,106.53,106.56,46068.0
2025-05-19 12:10:00,106.56,106.57,106.48,106.54,131431.0,106.56,106.57,106.48,106.54,131431.0
2025-05-19 12:15:00,106.58,106.58,106.44,106.45,55757.0,106.58,106.58,106.44,106.45,55757.0
2025-05-19 12:20:00,106.44,106.46,106.37,106.37,52861.0,106.44,106.46,106.37,106.37,52861.0
2025-05-19 12:25:00,106.37,106.39,106.24,106.24,115186.0,106.37,106.39,106.24,106.24,115186.0
2025-05-19 12:30:00,106.25,106.34,106.23,106.31,104932.0,106.25,106.34,106.23,106.31,104932.0
2025-05-19 12:35:00,106.31,106.43,106.3,106.41,57720.0,106.31,106.43,106.3,106.41,57720.0
2025-05-19 12:40:00,106.41,106.43,106.1,106.24,127775.0,106.41,106.43,106.1,106.24,127775.0
2025-05-19 12:45:00,106.23,106.43,106.15,106.4,177063.0,106.23,106.43,106.15,106.4,177063.0
2025-05-19 12:50:00,106.41,106.44,106.36,106.41,94812.0,106.41,106.44,106.36,106.41,94812.0
2025-05-19 12:55:00,106.42,106.42,106.27,106.28,66150.0,106.42,106.42,106.27,106.28,66150.0
2025-05-19 13:00:00,106.27,106.4,106.2,106.39,100773.0,106.27,106.4,106.2,106.39,100773.0
2025-05-19 13:05:00,106.38,106.55,106.37,106.52,148541.0,106.38,106.55,106.37,106.52,148541.0
2025-05-19 13:10:00,106.53,106.54,106.45,106.5,63984.0,106.53,106.54,106.45,106.5,63984.0
2025-05-19 13:15:00,106.5,106.53,106.42,106.46,73307.0,106.5,106.53,106.42,106.46,73307.0
2025-05-19 13:20:00,106.46,106.47,106.32,106.36,62205.0,106.46,106.47,106.32,106.36,62205.0
2025-05-19 13:25:00,106.36,106.49,106.36,106.47,51056.0,106.36,106.49,106.36,106.47,51056.0
2025-05-19 13:30:00,106.47,106.5,106.25,106.45,146111.0,106.47,106.5,106.25,106.45,146111.0
2025-05-19 13:35:00,106.45,106.45,106.31,106.33,74701.0,106.45,106.45,106.31,106.33,74701.0
2025-05-19 13:40:00,106.33,106.36,106.18,106.21,73923.0,106.33,106.36,106.18,106.21,73923.0
2025-05-19 13:45:00,106.22,106.28,106.18,106.25,52513.0,106.22,106.28,106.18,106.25,52513.0
2025-05-19 13:50:00,106.25,106.27,106.12,106.15,108410.0,106.25,106.27,106.12,106.15,108410.0
2025-05-19 13:55:00,106.14,106.25,106.12,106.23,77335.0,106.14,106.25,106.12,106.23,77335.0
2025-05-19 14:00:00,106.23,106.27,106.18,106.22,52348.0,106.23,106.27,106.18,106.22,52348.0
2025-05-19 14:05:00,106.22,106.35,106.18,106.32,69378.0,106.22,106.35,106.18,106.32,69378.0
2025-05-19 14:10:00,106.32,106.38,106.29,106.37,72996.0,106.32,106.38,106.29,106.37,72996.0
2025-05-19 14:15:00,106.37,106.39,106.21,106.25,60315.0,106.37,106.39,106.21,106.25,60315.0
2025-05-19 14:20:00,106.25,106.27,106.21,106.26,46940.0,106.25,106.27,106.21,106.26,46940.0
2025-05-19 14:25:00,106.27,106.38,106.27,106.31,80089.0,106.27,106.38,106.27,106.31,80089.0
2025-05-19 14:30:00,106.31,106.33,106.26,106.28,58896.0,106.31,106.33,106.26,106.28,58896.0
2025-05-19 14:35:00,106.27,106.36,106.26,106.34,55758.0,106.27,106.36,106.26,106.34,55758.0
2025-05-19 14:40:00,106.34,106.39,106.3,106.35,65201.0,106.34,106.39,106.3,106.35,65201.0
2025-05-19 14:45:00,106.34,106.35,106.2,106.22,65424.0,106.34,106.35,106.2,106.22,65424.0
2025-05-19 14:50:00,106.22,106.22,106.17,106.18,97980.0,106.22,106.22,106.17,106.18,97980.0
2025-05-19 14:55:00,106.19,106.29,106.17,106.26,81610.0,106.19,106.29,106.17,106.26,81610.0
2025-05-19 15:00:00,106.26,106.33,106.2,106.25,89164.0,106.26,106.33,106.2,106.25,89164.0
2025-05-19 15:05:00,106.25,106.43,106.24,106.42,134378.0,106.25,106.43,106.24,106.42,134378.0
2025-05-19 15:10:00,106.42,106.42,106.32,106.33,82429.0,106.42,106.42,106.32,106.33,82429.0
2025-05-19 15:15:00,106.32,106.33,106.26,106.26,94145.0,106.32,106.33,106.26,106.26,94145.0
2025-05-19 15:20:00,106.27,106.37,106.27,106.34,75363.0,106.27,106.37,106.27,106.34,75363.0
2025-05-19 15:25:00,106.34,106.35,106.25,106.29,103298.0,106.34,106.35,106.25,106.29,103298.0
2025-05-19 15:30:00,106.29,106.42,106.28,106.38,91972.0,106.29,106.42,106.28,106.38,91972.0
2025-05-19 15:35:00,106.38,106.4,106.3,106.3,112861.0,106.38,106.4,106.3,106.3,112861.0
2025-05-19 15:40:00,106.31,106.38,106.28,106.35,101220.0,106.31,106.38,106.28,106.35,101220.0
2025-05-19 15:45:00,106.34,106.4,106.33,106.33,144169.0,106.34,106.4,106.33,106.33,144169.0
2025-05-19 15:50:00,106.34,106.54,106.33,106.44,278034.0,106.34,106.54,106.33,106.44,278034.0
2025-05-19 15:55:00,106.43,106.58,106.35,106.45,1507439.0,106.43,106.58,106.35,106.45,1507439.0
2025-05-20 09:30:00,106.39,106.72,106.24,106.31,234378.0,106.39,106.72,106.24,106.31,234378.0
2025-05-20 09:35:00,106.31,106.46,106.08,106.13,97908.0,106.31,106.46,106.08,106.13,97908.0
2025-05-20 09:40:00,106.1,106.16,105.93,105.97,101387.0,106.1,106.16,105.93,105.97,101387.0
2025-05-20 09:45:00,105.98,106.22,105.94,106.17,101188.0,105.98,106.22,105.94,106.17,101188.0
2025-05-20 09:50:00,106.16,106.37,106.1,106.29,64705.0,106.16,106.37,106.1,106.29,64705.0
2025-05-20 09:55:00,106.26,106.41,106.26,106.28,64292.0,106.26,106.41,106.26,106.28,64292.0
2025-05-20 10:00:00,106.29,106.31,106.1,106.12,64725.0,106.29,106.31,106.1,106.12,64725.0
2025-05-20 10:05:00,106.1,106.1,105.9,105.92,75445.0,106.1,106.1,105.9,105.92,75445.0
2025-05-20 10:10:00,105.92,106.04,105.88,105.99,66930.0,105.92,106.04,105.88,105.99,66930.0
2025-05-20 10:15:00,106.0,106.04,105.84,105.99,120632.0,106.0,106.04,105.84,105.99,120632.0
2025-05-20 10:20:00,106.0,106.1,106.0,106.03,67970.0,106.0,106.1,106.0,106.03,67970.0
2025-05-20 10:25:00,106.03,106.16,106.02,106.09,76059.0,106.03,106.16,106.02,106.09,76059.0
2025-05-20 10:30:00,106.09,106.09,106.0,106.06,49783.0,106.09,106.09,106.0,106.06,49783.0
2025-05-20 10:35:00,106.05,106.15,106.02,106.11,40354.0,106.05,106.15,106.02,106.11,40354.0
2025-05-20 10:40:00,106.11,106.13,105.99,106.01,46126.0,106.11,106.13,105.99,106.01,46126.0
2025-05-20 10:45:00,106.0,106.09,106.0,106.08,56999.0,106.0,106.09,106.0,106.08,56999.0
2025-05-20 10:50:00,106.06,106.09,106.02,106.06,36414.0,106.06,106.09,106.02,106.06,36414.0
2025-05-20 10:55:00,106.06,106.09,105.97,106.0,61346.0,106.06,106.09,105.97,106.0,61346.0
2025-05-20 11:00:00,106.0,106.09,105.95,106.09,51085.0,106.0,106.09,105.95,106.09,51085.0
2025-05-20 11:05:00,106.1,106.14,106.07,106.07,56990.0,106.1,106.14,106.07,106.07,56990.0
2025-05-20 11:10:00,106.08,106.12,106.02,106.04,65318.0,106.08,106.12,106.02,106.04,65318.0
2025-05-20 11:15:00,106.03,106.04,105.91,105.92,133941.0,106.03,106.04,105.91,105.92,133941.0
2025-05-20 11:20:00,105.91,105.92,105.85,105.91,72837.0,105.91,105.92,105.85,105.91,72837.0
2025-05-20 11:25:00,105.9,105.97,105.87,105.93,66015.0,105.9,105.97,105.87,105.93,66015.0
2025-05-20 11:30:00,105.93,105.94,105.73,105.82,95461.0,105.93,105.94,105.73,105.82,95461.0
2025-05-20 11:35:00,105.82,105.82,105.71,105.73,109074.0,105.82,105.82,105.71,105.73,109074.0
2025-05-20 11:40:00,105.74,105.74,105.58,105.62,162294.0,105.74,105.74,105.58,105.62,162294.0
2025-05-20 11:45:00,105.63,105.65,105.47,105.48,188731.0,105.63,105.65,105.47,105.48,188731.0
2025-05-20 11:50:00,105.48,105.51,105.44,105.48,129757.0,105.48,105.51,105.44,105.48,129757.0
2025-05-20 11:55:00,105.48,105.68,105.47,105.63,183691.0,105.48,105.68,105.47,105.63,183691.0
2025-05-20 12:00:00,105.63,105.65,105.49,105.5,86118.0,105.63,105.65,105.49,105.5,86118.0
2025-05-20 12:05:00,105.5,105.51,105.41,105.44,104117.0,105.5,105.51,105.41,105.44,104117.0
2025-05-20 12:10:00,105.45,105.45,105.25,105.26,115781.0,105.45,105.45,105.25,105.26,115781.0
2025-05-20 12:15:00,105.27,105.34,105.2,105.33,145946.0,105.27,105.34,105.2,105.33,145946.0
2025-05-20 12:20:00,105.33,105.51,105.33,105.5,66133.0,105.33,105.51,105.33,105.5,66133.0
2025-05-20 12:25:00,105.51,105.52,105.38,105.51,85072.0,105.51,105.52,105.38,105.51,85072.0
2025-05-20 12:30:00,105.51,105.59,105.42,105.44,80137.0,105.51,105.59,105.42,105.44,80137.0
2025-05-20 12:35:00,105.45,105.5,105.42,105.49,46361.0,105.45,105.5,105.42,105.49,46361.0
2025-05-20 12:40:00,105.49,105.53,105.45,105.51,42363.0,105.49,105.53,105.45,105.51,42363.0
2025-05-20 12:45:00,105.52,105.57,105.48,105.55,53302.0,105.52,105.57,105.48,105.55,53302.0
2025-05-20 12:50:00,105.55,105.64,105.53,105.63,54339.0,105.55,105.64,105.53,105.63,54339.0
2025-05-20 12:55:00,105.63,105.72,105.62,105.72,78406.0,105.63,105.72,105.62,105.72,78406.0
2025-05-20 13:00:00,105.72,105.79,105.61,105.75,146822.0,105.72,105.79,105.61,105.75,146822.0
2025-05-20 13:05:00,105.74,105.75,105.6,105.64,79188.0,105.74,105.75,105.6,105.64,79188.0
2025-05-20 13:10:00,105.64,105.69,105.57,105.59,77872.0,105.64,105.69,105.57,105.59,77872.0
2025-05-20 13:15:00,105.59,105.66,105.51,105.55,81758.0,105.59,105.66,105.51,105.55,81758.0
2025-05-20 13:20:00,105.55,105.55,105.46,105.48,56459.0,105.55,105.55,105.46,105.48,56459.0
2025-05-20 13:25:00,105.48,105.56,105.48,105.54,51384.0,105.48,105.56,105.48,105.54,51384.0
2025-05-20 13:30:00,105.55,105.62,105.53,105.61,62876.0,105.55,105.62,105.53,105.61,62876.0
2025-05-20 13:35:00,105.61,105.64,105.58,105.61,37980.0,105.61,105.64,105.58,105.61,37980.0
2025-05-20 13:40:00,105.61,105.63,105.51,105.52,50751.0,105.61,105.63,105.51,105.52,50751.0
2025-05-20 13:45:00,105.52,105.52,105.42,105.45,57298.0,105.52,105.52,105.42,105.45,57298.0
2025-05-20 13:50:00,105.45,105.45,105.38,105.44,66039.0,105.45,105.45,105.38,105.44,66039.0
2025-05-20 13:55:00,105.43,105.43,105.39,105.4,41599.0,105.43,105.43,105.39,105.4,41599.0
2025-05-20 14:00:00,105.39,105.39,105.28,105.29,69751.0,105.39,105.39,105.28,105.29,69751.0
2025-05-20 14:05:00,105.29,105.41,105.26,105.39,83375.0,105.29,105.41,105.26,105.39,83375.0
2025-05-20 14:10:00,105.4,105.4,105.24,105.25,74931.0,105.4,105.4,105.24,105.25,74931.0
2025-05-20 14:15:00,105.24,105.24,105.11,105.16,95331.0,105.24,105.24,105.11,105.16,95331.0
2025-05-20 14:20:00,105.17,105.18,105.03,105.12,91748.0,105.17,105.18,105.03,105.12,91748.0
2025-05-20 14:25:00,105.13,105.19,104.91,104.95,150471.0,105.13,105.19,104.91,104.95,150471.0
2025-05-20 14:30:00,104.95,105.0,104.89,104.98,91052.0,104.95,105.0,104.89,104.98,91052.0
2025-05-20 14:35:00,104.98,105.08,104.94,105.06,83388.0,104.98,105.08,104.94,105.06,83388.0
2025-05-20 14:40:00,105.05,105.12,104.96,105.06,81565.0,105.05,105.12,104.96,105.06,81565.0
2025-05-20 14:45:00,105.06,105.16,105.03,105.09,86788.0,105.06,105.16,105.03,105.09,86788.0
2025-05-20 14:50:00,105.09,105.14,105.07,105.11,44557.0,105.09,105.14,105.07,105.11,44557.0
2025-05-20 14:55:00,105.1,105.13,105.06,105.09,65787.0,105.1,105.13,105.06,105.09,65787.0
2025-05-20 15:00:00,105.09,105.09,104.93,104.94,82794.0,105.09,105.09,104.93,104.94,82794.0
2025-05-20 15:05:00,104.95,105.08,104.94,105.06,86545.0,104.95,105.08,104.94,105.06,86545.0
2025-05-20 15:10:00,105.07,105.15,105.06,105.09,80727.0,105.07,105.15,105.06,105.09,80727.0
2025-05-20 15:15:00,105.09,105.14,105.04,105.13,56771.0,105.09,105.14,105.04,105.13,56771.0
2025-05-20 15:20:00,105.12,105.16,105.05,105.08,83852.0,105.12,105.16,105.05,105.08,83852.0
2025-05-20 15:25:00,105.08,105.11,105.0,105.02,85887.0,105.08,105.11,105.0,105.02,85887.0
2025-05-20 15:30:00,105.01,105.1,105.01,105.08,119749.0,105.01,105.1,105.01,105.08,119749.0
2025-05-20 15:35:00,105.08,105.14,105.02,105.09,90866.0,105.08,105.14,105.02,105.09,90866.0
2025-05-20 15:40:00,105.09,105.11,104.94,104.95,124050.0,105.09,105.11,104.94,104.95,124050.0
2025-05-20 15:45:00,104.95,105.04,104.92,104.95,146067.0,104.95,105.04,104.92,104.95,146067.0
2025-05-20 15:50:00,104.95,105.05,104.85,104.86,383024.0,104.95,105.05,104.85,104.86,383024.0
2025-05-20 15:55:00,104.86,105.01,104.77,104.96,785238.0,104.86,105.01,104.77,104.96,785238.0
2025-05-21 09:30:00,104.53,104.65,104.38,104.65,227728.0,104.53,104.65,104.38,104.65,227728.0
2025-05-21 09:35:00,104.62,104.69,104.4,104.61,190419.0,104.62,104.69,104.4,104.61,190419.0
2025-05-21 09:40:00,104.61,104.7,104.36,104.39,145655.0,104.61,104.7,104.36,104.39,145655.0
2025-05-21 09:45:00,104.39,104.44,104.08,104.08,137333.0,104.39,104.44,104.08,104.08,137333.0
2025-05-21 09:50:00,104.09,104.5,104.09,104.48,81133.0,104.09,104.5,104.09,104.48,81133.0
2025-05-21 09:55:00,104.48,104.5,104.34,104.38,82715.0,104.48,104.5,104.34,104.38,82715.0
2025-05-21 10:00:00,104.38,104.39,104.13,104.2,130665.0,104.38,104.39,104.13,104.2,130665.0
2025-05-21 10:05:00,104.22,104.25,104.09,104.17,116057.0,104.22,104.25,104.09,104.17,116057.0
2025-05-21 10:10:00,104.17,104.19,103.99,104.18,172921.0,104.17,104.19,103.99,104.18,172921.0
2025-05-21 10:15:00,104.17,104.51,104.15,104.48,103932.0,104.17,104.51,104.15,104.48,103932.0
2025-05-21 10:20:00,104.47,104.59,104.46,104.54,58179.0,104.47,104.59,104.46,104.54,58179.0
2025-05-21 10:25:00,104.54,104.63,104.52,104.56,70266.0,104.54,104.63,104.52,104.56,70266.0
2025-05-21 10:30:00,104.54,104.56,104.27,104.27,89982.0,104.54,104.56,104.27,104.27,89982.0
2025-05-21 10:35:00,104.28,104.5,104.26,104.44,61066.0,104.28,104.5,104.26,104.44,61066.0
2025-05-21 10:40:00,104.44,104.63,104.43,104.5,92896.0,104.44,104.63,104.43,104.5,92896.0
2025-05-21 10:45:00,104.48,104.54,104.32,104.35,81019.0,104.48,104.54,104.32,104.35,81019.0
2025-05-21 10:50:00,104.34,104.43,104.31,104.4,87292.0,104.34,104.43,104.31,104.4,87292.0
2025-05-21 10:55:00,104.4,104.45,104.28,104.29,115901.0,104.4,104.45,104.28,104.29,115901.0
2025-05-21 11:00:00,104.28,104.35,104.24,104.26,58847.0,104.28,104.35,104.24,104.26,58847.0
2025-05-21 11:05:00,104.26,104.31,104.11,104.23,94279.0,104.26,104.31,104.11,104.23,94279.0
2025-05-21 11:10:00,104.24,104.41,104.22,104.4,96775.0,104.24,104.41,104.22,104.4,96775.0
2025-05-21 11:15:00,104.39,104.41,104.28,104.3,68335.0,104.39,104.41,104.28,104.3,68335.0
2025-05-21 11:20:00,104.3,104.47,104.3,104.47,90299.0,104.3,104.47,104.3,104.47,90299.0
2025-05-21 11:25:00,104.49,104.56,104.45,104.45,73757.0,104.49,104.56,104.45,104.45,73757.0
2025-05-21 11:30:00,104.47,104.65,104.47,104.54,88873.0,104.47,104.65,104.47,104.54,88873.0
2025-05-21 11:35:00,104.54,104.55,104.38,104.44,65046.0,104.54,104.55,104.38,104.44,65046.0
2025-05-21 11:40:00,104.44,104.5,104.3,104.31,72279.0,104.44,104.5,104.3,104.31,72279.0
2025-05-21 11:45:00,104.31,104.4,104.29,104.39,73753.0,104.31,104.4,104.29,104.39,73753.0
2025-05-21 11:50:00,104.38,104.6,104.37,104.59,43339.0,104.38,104.6,104.37,104.59,43339.0
2025-05-21 11:55:00,104.6,104.61,104.33,104.34,67539.0,104.6,104.61,104.33,104.34,67539.0
2025-05-21 12:00:00,104.34,104.45,104.34,104.43,47479.0,104.34,104.45,104.34,104.43,47479.0
2025-05-21 12:05:00,104.43,104.5,104.3,104.43,82015.0,104.43,104.5,104.3,104.43,82015.0
2025-05-21 12:10:00,104.44,104.47,104.35,104.37,66511.0,104.44,104.47,104.35,104.37,66511.0
2025-05-21 12:15:00,104.38,104.43,104.34,104.38,34849.0,104.38,104.43,104.34,104.38,34849.0
2025-05-21 12:20:00,104.39,104.58,104.36,104.57,105253.0,104.39,104.58,104.36,104.57,105253.0
2025-05-21 12:25:00,104.57,104.59,104.51,104.51,50899.0,104.57,104.59,104.51,104.51,50899.0
2025-05-21 12:30:00,104.51,104.63,104.51,104.63,75833.0,104.51,104.63,104.51,104.63,75833.0
2025-05-21 12:35:00,104.63,104.69,104.62,104.65,59322.0,104.63,104.69,104.62,104.65,59322.0
2025-05-21 12:40:00,104.66,104.73,104.66,104.72,35434.0,104.66,104.73,104.66,104.72,35434.0
2025-05-21 12:45:00,104.73,104.79,104.7,104.75,47050.0,104.73,104.79,104.7,104.75,47050.0
2025-05-21 12:50:00,104.76,104.84,104.73,104.77,62600.0,104.76,104.84,104.73,104.77,62600.0
2025-05-21 12:55:00,104.77,104.79,104.7,104.75,64095.0,104.77,104.79,104.7,104.75,64095.0
2025-05-21 13:00:00,104.74,104.82,104.72,104.81,54559.0,104.74,104.82,104.72,104.81,54559.0
2025-05-21 13:05:00,104.82,104.91,104.76,104.8,41861.0,104.82,104.91,104.76,104.8,41861.0
2025-05-21 13:10:00,104.79,104.9,104.73,104.84,52647.0,104.79,104.9,104.73,104.84,52647.0
2025-05-21 13:15:00,104.84,104.86,104.47,104.61,126883.0,104.84,104.86,104.47,104.61,126883.0
2025-05-21 13:20:00,104.6,104.6,104.41,104.52,80787.0,104.6,104.6,104.41,104.52,80787.0
2025-05-21 13:25:00,104.52,104.55,104.37,104.48,117750.0,104.52,104.55,104.37,104.48,117750.0
2025-05-21 13:30:00,104.48,104.81,104.39,104.73,89457.0,104.48,104.81,104.39,104.73,89457.0
2025-05-21 13:35:00,104.72,104.97,104.69,104.95,64563.0,104.72,104.97,104.69,104.95,64563.0
2025-05-21 13:40:00,104.93,104.95,104.68,104.7,75739.0,104.93,104.95,104.68,104.7,75739.0
2025-05-21 13:45:00,104.68,104.81,104.64,104.73,66863.0,104.68,104.81,104.64,104.73,66863.0
2025-05-21 13:50:00,104.73,104.81,104.6,104.73,49171.0,104.73,104.81,104.6,104.73,49171.0
2025-05-21 13:55:00,104.72,104.73,104.57,104.58,35937.0,104.72,104.73,104.57,104.58,35937.0
2025-05-21 14:00:00,104.57,104.62,104.44,104.47,47986.0,104.57,104.62,104.44,104.47,47986.0
2025-05-21 14:05:00,104.47,104.63,104.45,104.54,62106.0,104.47,104.63,104.45,104.54,62106.0
2025-05-21 14:10:00,104.53,104.54,104.37,104.41,52555.0,104.53,104.54,104.37,104.41,52555.0
2025-05-21 14:15:00,104.42,104.52,104.38,104.38,42461.0,104.42,104.52,104.38,104.38,42461.0
2025-05-21 14:20:00,104.38,104.38,104.26,104.33,92787.0,104.38,104.38,104.26,104.33,92787.0
2025-05-21 14:25:00,104.33,104.45,104.33,104.4,43181.0,104.33,104.45,104.33,104.4,43181.0
2025-05-21 14:30:00,104.39,104.47,104.37,104.47,41047.0,104.39,104.47,104.37,104.47,41047.0
2025-05-21 14:35:00,104.47,104.52,104.35,104.4,44829.0,104.47,104.52,104.35,104.4,44829.0
2025-05-21 14:40:00,104.4,104.5,104.37,104.49,47726.0,104.4,104.5,104.37,104.49,47726.0
2025-05-21 14:45:00,104.49,104.52,104.38,104.41,57894.0,104.49,104.52,104.38,104.41,57894.0
2025-05-21 14:50:00,104.41,104.43,104.32,104.38,55359.0,104.41,104.43,104.32,104.38,55359.0
2025-05-21 14:55:00,104.37,104.42,104.31,104.31,70279.0,104.37,104.42,104.31,104.31,70279.0
2025-05-21 15:00:00,104.32,104.39,104.27,104.32,64208.0,104.32,104.39,104.27,104.32,64208.0
2025-05-21 15:05:00,104.32,104.39,104.28,104.31,67773.0,104.32,104.39,104.28,104.31,67773.0
2025-05-21 15:10:00,104.3,104.4,104.19,104.39,72076.0,104.3,104.4,104.19,104.39,72076.0
2025-05-21 15:15:00,104.39,104.45,104.35,104.4,56021.0,104.39,104.45,104.35,104.4,56021.0
2025-05-21 15:20:00,104.4,104.42,104.27,104.29,57151.0,104.4,104.42,104.27,104.29,57151.0
2025-05-21 15:25:00,104.28,104.29,104.17,104.22,84644.0,104.28,104.29,104.17,104.22,84644.0
2025-05-21 15:30:00,104.21,104.31,104.17,104.27,90040.0,104.21,104.31,104.17,104.27,90040.0
2025-05-21 15:35:00,104.27,104.32,104.16,104.23,99039.0,104.27,104.32,104.16,104.23,99039.0
2025-05-21 15:40:00,104.22,104.24,104.14,104.2,108770.0,104.22,104.24,104.14,104.2,108770.0
2025-05-21 15:45:00,104.2,104.2,103.95,104.01,274812.0,104.2,104.2,103.95,104.01,274812.0
2025-05-21 15:50:00,104.01,104.06,103.74,103.8,338411.0,104.01,104.06,103.74,103.8,338411.0
2025-05-21 15:55:00,103.8,103.86,103.65,103.66,756699.0,103.8,103.86,103.65,103.66,756699.0
2025-05-22 09:30:00,103.06,103.21,102.31,102.36,399491.0,103.06,103.21,102.31,102.36,399491.0
2025-05-22 09:35:00,102.33,102.51,102.17,102.44,141920.0,102.33,102.51,102.17,102.44,141920.0
2025-05-22 09:40:00,102.43,102.73,102.4,102.5,146154.0,102.43,102.73,102.4,102.5,146154.0
2025-05-22 09:45:00,102.51,102.58,102.35,102.37,119205.0,102.51,102.58,102.35,102.37,119205.0
2025-05-22 09:50:00,102.38,102.6,102.31,102.43,77407.0,102.38,102.6,102.31,102.43,77407.0
2025-05-22 09:55:00,102.43,102.44,102.1,102.12,103231.0,102.43,102.44,102.1,102.12,103231.0
2025-05-22 10:00:00,102.11,102.13,101.89,102.05,148816.0,102.11,102.13,101.89,102.05,148816.0
2025-05-22 10:05:00,102.06,102.3,102.01,102.24,194035.0,102.06,102.3,102.01,102.24,194035.0
2025-05-22 10:10:00,102.23,102.29,102.1,102.16,118276.0,102.23,102.29,102.1,102.16,118276.0
2025-05-22 10:15:00,102.18,102.55,102.18,102.48,108775.0,102.18,102.55,102.18,102.48,108775.0
2025-05-22 10:20:00,102.47,102.47,102.29,102.4,105187.0,102.47,102.47,102.29,102.4,105187.0
2025-05-22 10:25:00,102.39,102.42,102.26,102.26,51436.0,102.39,102.42,102.26,102.26,51436.0
2025-05-22 10:30:00,102.27,102.31,102.17,102.21,115753.0,102.27,102.31,102.17,102.21,115753.0
2025-05-22 10:35:00,102.21,102.25,102.13,102.17,153581.0,102.21,102.25,102.13,102.17,153581.0
2025-05-22 10:40:00,102.18,102.26,102.08,102.08,75765.0,102.18,102.26,102.08,102.08,75765.0
2025-05-22 10:45:00,102.07,102.14,102.01,102.14,67831.0,102.07,102.14,102.01,102.14,67831.0
2025-05-22 10:50:00,102.14,102.27,102.13,102.24,65038.0,102.14,102.27,102.13,102.24,65038.0
2025-05-22 10:55:00,102.24,102.24,102.05,102.2,69977.0,102.24,102.24,102.05,102.2,69977.0
2025-05-22 11:00:00,102.2,102.28,102.17,102.25,69343.0,102.2,102.28,102.17,102.25,69343.0
2025-05-22 11:05:00,102.25,102.42,102.25,102.42,125670.0,102.25,102.42,102.25,102.42,125670.0
2025-05-22 11:10:00,102.41,102.43,102.26,102.27,61968.0,102.41,102.43,102.26,102.27,61968.0
2025-05-22 11:15:00,102.29,102.29,102.15,102.22,88756.0,102.29,102.29,102.15,102.22,88756.0
2025-05-22 11:20:00,102.23,102.33,102.16,102.33,83154.0,102.23,102.33,102.16,102.33,83154.0
2025-05-22 11:25:00,102.33,102.36,102.22,102.22,100999.0,102.33,102.36,102.22,102.22,100999.0
2025-05-22 11:30:00,102.23,102.35,102.21,102.3,50279.0,102.23,102.35,102.21,102.3,50279.0
2025-05-22 11:35:00,102.3,102.4,102.24,102.38,51935.0,102.3,102.4,102.24,102.38,51935.0
2025-05-22 11:40:00,102.36,102.48,102.36,102.44,56502.0,102.36,102.48,102.36,102.44,56502.0
2025-05-22 11:45:00,102.43,102.44,102.28,102.29,113989.0,102.43,102.44,102.28,102.29,113989.0
2025-05-22 11:50:00,102.28,102.39,102.26,102.38,118283.0,102.28,102.39,102.26,102.38,118283.0
2025-05-22 11:55:00,102.37,102.47,102.36,102.45,110691.0,102.37,102.47,102.36,102.45,110691.0
2025-05-22 12:00:00,102.46,102.64,102.42,102.55,131287.0,102.46,102.64,102.42,102.55,131287.0
2025-05-22 12:05:00,102.55,102.63,102.5,102.53,66478.0,102.55,102.63,102.5,102.53,66478.0
2025-05-22 12:10:00,102.51,102.7,102.49,102.68,100682.0,102.51,102.7,102.49,102.68,100682.0
2025-05-22 12:15:00,102.69,102.84,102.68,102.78,75381.0,102.69,102.84,102.68,102.78,75381.0
2025-05-22 12:20:00,102.76,102.79,102.64,102.69,76034.0,102.76,102.79,102.64,102.69,76034.0
2025-05-22 12:25:00,102.69,102.81,102.63,102.8,88137.0,102.69,102.81,102.63,102.8,88137.0
2025-05-22 12:30:00,102.8,102.82,102.68,102.8,51051.0,102.8,102.82,102.68,102.8,51051.0
2025-05-22 12:35:00,102.8,102.89,102.79,102.82,99739.0,102.8,102.89,102.79,102.82,99739.0
2025-05-22 12:40:00,102.81,102.93,102.79,102.84,56028.0,102.81,102.93,102.79,102.84,56028.0
2025-05-22 12:45:00,102.84,102.92,102.8,102.81,43844.0,102.84,102.92,102.8,102.81,43844.0
2025-05-22 12:50:00,102.82,102.86,102.78,102.8,44842.0,102.82,102.86,102.78,102.8,44842.0
2025-05-22 12:55:00,102.8,102.8,102.66,102.69,64939.0,102.8,102.8,102.66,102.69,64939.0
2025-05-22 13:00:00,102.69,102.69,102.6,102.64,47579.0,102.69,102.69,102.6,102.64,47579.0
2025-05-22 13:05:00,102.64,102.73,102.63,102.67,34084.0,102.64,102.73,102.63,102.67,34084.0
2025-05-22 13:10:00,102.67,102.75,102.66,102.7,66875.0,102.67,102.75,102.66,102.7,66875.0
2025-05-22 13:15:00,102.7,102.88,102.68,102.84,62346.0,102.7,102.88,102.68,102.84,62346.0
2025-05-22 13:20:00,102.85,102.96,102.85,102.91,80649.0,102.85,102.96,102.85,102.91,80649.0
2025-05-22 13:25:00,102.91,103.02,102.88,102.92,72953.0,102.91,103.02,102.88,102.92,72953.0
2025-05-22 13:30:00,102.92,103.02,102.85,103.02,108609.0,102.92,103.02,102.85,103.02,108609.0
2025-05-22 13:35:00,103.03,103.12,103.0,103.09,60290.0,103.03,103.12,103.0,103.09,60290.0
2025-05-22 13:40:00,103.11,103.25,103.11,103.25,33837.0,103.11,103.25,103.11,103.25,33837.0
2025-05-22 13:45:00,103.25,103.25,103.11,103.12,81019.0,103.25,103.25,103.11,103.12,81019.0
2025-05-22 13:50:00,103.12,103.15,103.07,103.15,44926.0,103.12,103.15,103.07,103.15,44926.0
2025-05-22 13:55:00,103.16,103.27,103.14,103.17,68200.0,103.16,103.27,103.14,103.17,68200.0
2025-05-22 14:00:00,103.17,103.2,103.13,103.17,39058.0,103.17,103.2,103.13,103.17,39058.0
2025-05-22 14:05:00,103.17,103.18,103.08,103.1,74553.0,103.17,103.18,103.08,103.1,74553.0
2025-05-22 14:10:00,103.1,103.17,103.06,103.14,127773.0,103.1,103.17,103.06,103.14,127773.0
2025-05-22 14:15:00,103.14,103.24,103.12,103.23,78582.0,103.14,103.24,103.12,103.23,78582.0
2025-05-22 14:20:00,103.23,103.36,103.21,103.33,67915.0,103.23,103.36,103.21,103.33,67915.0
2025-05-22 14:25:00,103.33,103.37,103.25,103.27,89206.0,103.33,103.37,103.25,103.27,89206.0
2025-05-22 14:30:00,103.27,103.34,103.21,103.22,67749.0,103.27,103.34,103.21,103.22,67749.0
2025-05-22 14:35:00,103.22,103.22,103.11,103.12,90133.0,103.22,103.22,103.11,103.12,90133.0
2025-05-22 14:40:00,103.12,103.17,103.09,103.17,71743.0,103.12,103.17,103.09,103.17,71743.0
2025-05-22 14:45:00,103.18,103.27,103.17,103.23,37125.0,103.18,103.27,103.17,103.23,37125.0
2025-05-22 14:50:00,103.23,103.32,103.21,103.25,40346.0,103.23,103.32,103.21,103.25,40346.0
2025-05-22 14:55:00,103.25,103.35,103.25,103.3,62740.0,103.25,103.35,103.25,103.3,62740.0
2025-05-22 15:00:00,103.31,103.39,103.28,103.39,58171.0,103.31,103.39,103.28,103.39,58171.0
2025-05-22 15:05:00,103.37,103.42,103.24,103.25,65549.0,103.37,103.42,103.24,103.25,65549.0
2025-05-22 15:10:00,103.24,103.29,103.21,103.28,57298.0,103.24,103.29,103.21,103.28,57298.0
2025-05-22 15:15:00,103.29,103.37,103.27,103.34,80833.0,103.29,103.37,103.27,103.34,80833.0
2025-05-22 15:20:00,103.33,103.36,103.28,103.3,66314.0,103.33,103.36,103.28,103.3,66314.0
2025-05-22 15:25:00,103.31,103.47,103.3,103.44,65189.0,103.31,103.47,103.3,103.44,65189.0
2025-05-22 15:30:00,103.44,103.46,103.33,103.39,112646.0,103.44,103.46,103.33,103.39,112646.0
2025-05-22 15:35:00,103.39,103.45,103.34,103.41,118748.0,103.39,103.45,103.34,103.41,118748.0
2025-05-22 15:40:00,103.4,103.43,103.28,103.29,95880.0,103.4,103.43,103.28,103.29,95880.0
2025-05-22 15:45:00,103.29,103.29,103.18,103.19,141208.0,103.29,103.29,103.18,103.19,141208.0
2025-05-22 15:50:00,103.19,103.27,103.06,103.07,196799.0,103.19,103.27,103.06,103.07,196799.0
2025-05-22 15:55:00,103.07,103.09,102.92,102.98,544102.0,103.07,103.09,102.92,102.98,544102.0
2025-05-23 09:30:00,102.59,102.62,102.27,102.53,410785.0,102.59,102.62,102.27,102.53,410785.0
2025-05-23 09:35:00,102.52,102.73,102.51,102.58,137737.0,102.52,102.73,102.51,102.58,137737.0
2025-05-23 09:40:00,102.58,102.65,102.48,102.56,99779.0,102.58,102.65,102.48,102.56,99779.0
2025-05-23 09:45:00,102.56,102.61,102.42,102.55,121562.0,102.56,102.61,102.42,102.55,121562.0
2025-05-23 09:50:00,102.56,102.71,102.5,102.54,194954.0,102.56,102.71,102.5,102.54,194954.0
2025-05-23 09:55:00,102.54,102.6,102.46,102.48,60402.0,102.54,102.6,102.46,102.48,60402.0
2025-05-23 10:00:00,102.48,102.59,102.43,102.51,113356.0,102.48,102.59,102.43,102.51,113356.0
2025-05-23 10:05:00,102.51,102.75,102.45,102.6,122979.0,102.51,102.75,102.45,102.6,122979.0
2025-05-23 10:10:00,102.6,102.64,102.39,102.46,224235.0,102.6,102.64,102.39,102.46,224235.0
2025-05-23 10:15:00,102.45,102.47,102.26,102.28,106612.0,102.45,102.47,102.26,102.28,106612.0
2025-05-23 10:20:00,102.28,102.44,102.22,102.41,159232.0,102.28,102.44,102.22,102.41,159232.0
2025-05-23 10:25:00,102.41,102.56,102.39,102.54,123443.0,102.41,102.56,102.39,102.54,123443.0
2025-05-23 10:30:00,102.54,102.65,102.46,102.48,94824.0,102.54,102.65,102.46,102.48,94824.0
2025-05-23 10:35:00,102.49,102.49,102.22,102.31,135393.0,102.49,102.49,102.22,102.31,135393.0
2025-05-23 10:40:00,102.3,102.32,102.12,102.3,128347.0,102.3,102.32,102.12,102.3,128347.0
2025-05-23 10:45:00,102.3,102.4,102.29,102.33,90969.0,102.3,102.4,102.29,102.33,90969.0
2025-05-23 10:50:00,102.33,102.35,102.07,102.09,66095.0,102.33,102.35,102.07,102.09,66095.0
2025-05-23 10:55:00,102.1,102.15,102.07,102.14,60646.0,102.1,102.15,102.07,102.14,60646.0
2025-05-23 11:00:00,102.14,102.28,102.1,102.24,59377.0,102.14,102.28,102.1,102.24,59377.0
2025-05-23 11:05:00,102.25,102.29,102.15,102.28,49501.0,102.25,102.29,102.15,102.28,49501.0
2025-05-23 11:10:00,102.28,102.37,102.23,102.36,67744.0,102.28,102.37,102.23,102.36,67744.0
2025-05-23 11:15:00,102.36,102.38,102.29,102.32,66255.0,102.36,102.38,102.29,102.32,66255.0
2025-05-23 11:20:00,102.31,102.49,102.31,102.46,63026.0,102.31,102.49,102.31,102.46,63026.0
2025-05-23 11:25:00,102.47,102.56,102.45,102.54,60483.0,102.47,102.56,102.45,102.54,60483.0
2025-05-23 11:30:00,102.54,102.72,102.52,102.68,48829.0,102.54,102.72,102.52,102.68,48829.0
2025-05-23 11:35:00,102.68,102.8,102.63,102.72,59735.0,102.68,102.8,102.63,102.72,59735.0
2025-05-23 11:40:00,102.73,102.77,102.69,102.76,37185.0,102.73,102.77,102.69,102.76,37185.0
2025-05-23 11:45:00,102.76,102.85,102.66,102.84,66413.0,102.76,102.85,102.66,102.84,66413.0
2025-05-23 11:50:00,102.84,102.87,102.66,102.68,54199.0,102.84,102.87,102.66,102.68,54199.0
2025-05-23 11:55:00,102.69,102.69,102.51,102.53,46363.0,102.69,102.69,102.51,102.53,46363.0
2025-05-23 12:00:00,102.54,102.69,102.51,102.55,63899.0,102.54,102.69,102.51,102.55,63899.0
2025-05-23 12:05:00,102.53,102.6,102.46,102.51,51979.0,102.53,102.6,102.46,102.51,51979.0
2025-05-23 12:10:00,102.49,102.5,102.42,102.46,29233.0,102.49,102.5,102.42,102.46,29233.0
2025-05-23 12:15:00,102.46,102.49,102.43,102.44,43863.0,102.46,102.49,102.43,102.44,43863.0
2025-05-23 12:20:00,102.44,102.6,102.41,102.59,43719.0,102.44,102.6,102.41,102.59,43719.0
2025-05-23 12:25:00,102.59,102.67,102.56,102.57,45534.0,102.59,102.67,102.56,102.57,45534.0
2025-05-23 12:30:00,102.58,102.58,102.46,102.55,54596.0,102.58,102.58,102.46,102.55,54596.0
2025-05-23 12:35:00,102.56,102.75,102.55,102.74,162958.0,102.56,102.75,102.55,102.74,162958.0
2025-05-23 12:40:00,102.75,102.8,102.68,102.72,35110.0,102.75,102.8,102.68,102.72,35110.0
2025-05-23 12:45:00,102.72,102.81,102.71,102.77,45777.0,102.72,102.81,102.71,102.77,45777.0
2025-05-23 12:50:00,102.78,102.88,102.76,102.88,40845.0,102.78,102.88,102.76,102.88,40845.0
2025-05-23 12:55:00,102.88,102.9,102.66,102.67,81976.0,102.88,102.9,102.66,102.67,81976.0
2025-05-23 13:00:00,102.67,102.83,102.65,102.82,41205.0,102.67,102.83,102.65,102.82,41205.0
2025-05-23 13:05:00,102.82,102.88,102.76,102.79,31473.0,102.82,102.88,102.76,102.79,31473.0
2025-05-23 13:10:00,102.8,102.95,102.8,102.92,39617.0,102.8,102.95,102.8,102.92,39617.0
2025-05-23 13:15:00,102.92,102.96,102.89,102.91,66266.0,102.92,102.96,102.89,102.91,66266.0
2025-05-23 13:20:00,102.92,102.99,102.91,102.98,40534.0,102.92,102.99,102.91,102.98,40534.0
2025-05-23 13:25:00,102.99,103.03,102.96,102.99,68900.0,102.99,103.03,102.96,102.99,68900.0
2025-05-23 13:30:00,102.98,103.02,102.95,103.02,83305.0,102.98,103.02,102.95,103.02,83305.0
2025-05-23 13:35:00,103.01,103.08,102.99,103.05,55179.0,103.01,103.08,102.99,103.05,55179.0
2025-05-23 13:40:00,103.06,103.06,102.92,102.96,35662.0,103.06,103.06,102.92,102.96,35662.0
2025-05-23 13:45:00,102.97,103.1,102.94,103.1,46013.0,102.97,103.1,102.94,103.1,46013.0
2025-05-23 13:50:00,103.1,103.22,103.08,103.11,46088.0,103.1,103.22,103.08,103.11,46088.0
2025-05-23 13:55:00,103.11,103.11,102.98,103.06,33663.0,103.11,103.11,102.98,103.06,33663.0
2025-05-23 14:00:00,103.05,103.17,103.04,103.17,52898.0,103.05,103.17,103.04,103.17,52898.0
2025-05-23 14:05:00,103.18,103.22,103.14,103.15,65184.0,103.18,103.22,103.14,103.15,65184.0
2025-05-23 14:10:00,103.15,103.23,103.09,103.22,48925.0,103.15,103.23,103.09,103.22,48925.0
2025-05-23 14:15:00,103.22,103.28,103.15,103.19,45274.0,103.22,103.28,103.15,103.19,45274.0
2025-05-23 14:20:00,103.16,103.22,103.07,103.21,58926.0,103.16,103.22,103.07,103.21,58926.0
2025-05-23 14:25:00,103.21,103.27,103.16,103.2,38485.0,103.21,103.27,103.16,103.2,38485.0
2025-05-23 14:30:00,103.22,103.39,103.21,103.37,54757.0,103.22,103.39,103.21,103.37,54757.0
2025-05-23 14:35:00,103.38,103.47,103.35,103.35,50885.0,103.38,103.47,103.35,103.35,50885.0
2025-05-23 14:40:00,103.36,103.38,103.3,103.31,52432.0,103.36,103.38,103.3,103.31,52432.0
2025-05-23 14:45:00,103.31,103.4,103.3,103.39,37226.0,103.31,103.4,103.3,103.39,37226.0
2025-05-23 14:50:00,103.38,103.42,103.36,103.4,44864.0,103.38,103.42,103.36,103.4,44864.0
2025-05-23 14:55:00,103.4,103.41,103.3,103.3,36509.0,103.4,103.41,103.3,103.3,36509.0
2025-05-23 15:00:00,103.31,103.32,103.23,103.24,42318.0,103.31,103.32,103.23,103.24,42318.0
2025-05-23 15:05:00,103.25,103.29,103.21,103.27,55113.0,103.25,103.29,103.21,103.27,55113.0
2025-05-23 15:10:00,103.27,103.4,103.25,103.39,65193.0,103.27,103.4,103.25,103.39,65193.0
2025-05-23 15:15:00,103.39,103.41,103.25,103.25,69385.0,103.39,103.41,103.25,103.25,69385.0
2025-05-23 15:20:00,103.26,103.27,103.17,103.2,61907.0,103.26,103.27,103.17,103.2,61907.0
2025-05-23 15:25:00,103.2,103.22,103.07,103.12,71338.0,103.2,103.22,103.07,103.12,71338.0
2025-05-23 15:30:00,103.11,103.17,103.09,103.15,62215.0,103.11,103.17,103.09,103.15,62215.0
2025-05-23 15:35:00,103.16,103.28,103.11,103.28,82724.0,103.16,103.28,103.11,103.28,82724.0
2025-05-23 15:40:00,103.28,103.32,103.21,103.23,92003.0,103.28,103.32,103.21,103.23,92003.0
2025-05-23 15:45:00,103.23,103.25,103.12,103.14,90037.0,103.23,103.25,103.12,103.14,90037.0
2025-05-23 15:50:00,103.15,103.15,102.84,102.9,137069.0,103.15,103.15,102.84,102.9,137069.0
2025-05-23 15:55:00,102.89,103.18,102.84,103.07,411500.0,102.89,103.18,102.84,103.07,411500.0
2025-05-27 09:30:00,103.49,103.49,102.95,103.18,400439.0,103.49,103.49,102.95,103.18,400439.0
2025-05-27 09:35:00,103.18,103.66,103.06,103.66,110307.0,103.18,103.66,103.06,103.66,110307.0
2025-05-27 09:40:00,103.66,103.86,103.63,103.78,162475.0,103.66,103.86,103.63,103.78,162475.0
2025-05-27 09:45:00,103.79,103.83,103.63,103.67,132417.0,103.79,103.83,103.63,103.67,132417.0
2025-05-27 09:50:00,103.66,103.68,103.39,103.56,85532.0,103.66,103.68,103.39,103.56,85532.0
2025-05-27 09:55:00,103.56,103.58,103.4,103.41,60328.0,103.56,103.58,103.4,103.41,60328.0
2025-05-27 10:00:00,103.4,103.46,103.24,103.3,86564.0,103.4,103.46,103.24,103.3,86564.0
2025-05-27 10:05:00,103.3,103.47,103.23,103.23,94742.0,103.3,103.47,103.23,103.23,94742.0
2025-05-27 10:10:00,103.24,103.25,103.05,103.13,87537.0,103.24,103.25,103.05,103.13,87537.0
2025-05-27 10:15:00,103.13,103.34,103.11,103.28,82018.0,103.13,103.34,103.11,103.28,82018.0
2025-05-27 10:20:00,103.28,103.46,103.28,103.38,112270.0,103.28,103.46,103.28,103.38,112270.0
2025-05-27 10:25:00,103.37,103.58,103.18,103.2,249075.0,103.37,103.58,103.18,103.2,249075.0
2025-05-27 10:30:00,103.2,103.25,103.13,103.14,93525.0,103.2,103.25,103.13,103.14,93525.0
2025-05-27 10:35:00,103.14,103.22,103.1,103.21,156466.0,103.14,103.22,103.1,103.21,156466.0
2025-05-27 10:40:00,103.2,103.25,103.15,103.23,117283.0,103.2,103.25,103.15,103.23,117283.0
2025-05-27 10:45:00,103.23,103.25,103.13,103.13,123792.0,103.23,103.25,103.13,103.13,123792.0
2025-05-27 10:50:00,103.14,103.24,102.97,103.08,107912.0,103.14,103.24,102.97,103.08,107912.0
2025-05-27 10:55:00,103.07,103.18,103.06,103.15,118087.0,103.07,103.18,103.06,103.15,118087.0
2025-05-27 11:00:00,103.16,103.45,103.16,103.45,93244.0,103.16,103.45,103.16,103.45,93244.0
2025-05-27 11:05:00,103.44,103.5,103.41,103.43,46147.0,103.44,103.5,103.41,103.43,46147.0
2025-05-27 11:10:00,103.42,103.45,103.25,103.32,75070.0,103.42,103.45,103.25,103.32,75070.0
2025-05-27 11:15:00,103.3,103.41,103.3,103.37,202463.0,103.3,103.41,103.3,103.37,202463.0
2025-05-27 11:20:00,103.37,103.48,103.35,103.41,66110.0,103.37,103.48,103.35,103.41,66110.0
2025-05-27 11:25:00,103.41,103.56,103.38,103.5,101342.0,103.41,103.56,103.38,103.5,101342.0
2025-05-27 11:30:00,103.49,103.57,103.43,103.56,80017.0,103.49,103.57,103.43,103.56,80017.0
2025-05-27 11:35:00,103.57,103.63,103.5,103.58,69717.0,103.57,103.63,103.5,103.58,69717.0
2025-05-27 11:40:00,103.58,103.62,103.55,103.58,45343.0,103.58,103.62,103.55,103.58,45343.0
2025-05-27 11:45:00,103.58,103.64,103.56,103.6,46015.0,103.58,103.64,103.56,103.6,46015.0
2025-05-27 11:50:00,103.6,103.61,103.41,103.5,55796.0,103.6,103.61,103.41,103.5,55796.0
2025-05-27 11:55:00,103.5,103.53,103.36,103.37,71496.0,103.5,103.53,103.36,103.37,71496.0
2025-05-27 12:00:00,103.37,103.53,103.33,103.44,80074.0,103.37,103.53,103.33,103.44,80074.0
2025-05-27 12:05:00,103.45,103.52,103.4,103.45,94415.0,103.45,103.52,103.4,103.45,94415.0
2025-05-27 12:10:00,103.45,103.53,103.43,103.53,113692.0,103.45,103.53,103.43,103.53,113692.0
2025-05-27 12:15:00,103.53,103.53,103.42,103.46,47098.0,103.53,103.53,103.42,103.46,47098.0
2025-05-27 12:20:00,103.46,103.62,103.46,103.62,47306.0,103.46,103.62,103.46,103.62,47306.0
2025-05-27 12:25:00,103.62,103.64,103.5,103.52,40822.0,103.62,103.64,103.5,103.52,40822.0
2025-05-27 12:30:00,103.51,103.55,103.48,103.54,51967.0,103.51,103.55,103.48,103.54,51967.0
2025-05-27 12:35:00,103.55,103.62,103.45,103.61,76116.0,103.55,103.62,103.45,103.61,76116.0
2025-05-27 12:40:00,103.61,103.65,103.52,103.53,57987.0,103.61,103.65,103.52,103.53,57987.0
2025-05-27 12:45:00,103.53,103.55,103.38,103.4,43795.0,103.53,103.55,103.38,103.4,43795.0
2025-05-27 12:50:00,103.41,103.5,103.41,103.5,50625.0,103.41,103.5,103.41,103.5,50625.0
2025-05-27 12:55:00,103.51,103.51,103.34,103.4,50346.0,103.51,103.51,103.34,103.4,50346.0
2025-05-27 13:00:00,103.41,103.44,103.37,103.4,38577.0,103.41,103.44,103.37,103.4,38577.0
2025-05-27 13:05:00,103.4,103.4,103.28,103.34,62579.0,103.4,103.4,103.28,103.34,62579.0
2025-05-27 13:10:00,103.35,103.36,103.29,103.3,40775.0,103.35,103.36,103.29,103.3,40775.0
2025-05-27 13:15:00,103.29,103.33,103.25,103.31,77227.0,103.29,103.33,103.25,103.31,77227.0
2025-05-27 13:20:00,103.31,103.35,103.26,103.28,64685.0,103.31,103.35,103.26,103.28,64685.0
2025-05-27 13:25:00,103.27,103.34,103.26,103.27,83149.0,103.27,103.34,103.26,103.27,83149.0
2025-05-27 13:30:00,103.27,103.27,103.17,103.21,105983.0,103.27,103.27,103.17,103.21,105983.0
2025-05-27 13:35:00,103.21,103.26,103.13,103.16,144602.0,103.21,103.26,103.13,103.16,144602.0
2025-05-27 13:40:00,103.16,103.25,103.15,103.22,116183.0,103.16,103.25,103.15,103.22,116183.0
2025-05-27 13:45:00,103.22,103.26,103.21,103.24,81924.0,103.22,103.26,103.21,103.24,81924.0
2025-05-27 13:50:00,103.25,103.32,103.24,103.26,106086.0,103.25,103.32,103.24,103.26,106086.0
2025-05-27 13:55:00,103.27,103.36,103.26,103.33,90293.0,103.27,103.36,103.26,103.33,90293.0
2025-05-27 14:00:00,103.33,103.39,103.28,103.29,82486.0,103.33,103.39,103.28,103.29,82486.0
2025-05-27 14:05:00,103.3,103.42,103.28,103.4,44900.0,103.3,103.42,103.28,103.4,44900.0
2025-05-27 14:10:00,103.4,103.58,103.4,103.58,49706.0,103.4,103.58,103.4,103.58,49706.0
2025-05-27 14:15:00,103.58,103.59,103.44,103.44,60124.0,103.58,103.59,103.44,103.44,60124.0
2025-05-27 14:20:00,103.44,103.48,103.41,103.46,48111.0,103.44,103.48,103.41,103.46,48111.0
2025-05-27 14:25:00,103.45,103.51,103.44,103.47,74926.0,103.45,103.51,103.44,103.47,74926.0
2025-05-27 14:30:00,103.47,103.5,103.44,103.48,44289.0,103.47,103.5,103.44,103.48,44289.0
2025-05-27 14:35:00,103.49,103.55,103.49,103.52,35303.0,103.49,103.55,103.49,103.52,35303.0
2025-05-27 14:40:00,103.52,103.54,103.44,103.45,36453.0,103.52,103.54,103.44,103.45,36453.0
2025-05-27 14:45:00,103.46,103.5,103.45,103.48,48061.0,103.46,103.5,103.45,103.48,48061.0
2025-05-27 14:50:00,103.47,103.54,103.47,103.54,37860.0,103.47,103.54,103.47,103.54,37860.0
2025-05-27 14:55:00,103.54,103.55,103.47,103.48,49048.0,103.54,103.55,103.47,103.48,49048.0
2025-05-27 15:00:00,103.47,103.61,103.42,103.59,107947.0,103.47,103.61,103.42,103.59,107947.0
2025-05-27 15:05:00,103.59,103.63,103.57,103.58,63184.0,103.59,103.63,103.57,103.58,63184.0
2025-05-27 15:10:00,103.58,103.59,103.53,103.54,61699.0,103.58,103.59,103.53,103.54,61699.0
2025-05-27 15:15:00,103.54,103.58,103.46,103.49,76927.0,103.54,103.58,103.46,103.49,76927.0
2025-05-27 15:20:00,103.48,103.56,103.46,103.54,74302.0,103.48,103.56,103.46,103.54,74302.0
2025-05-27 15:25:00,103.53,103.54,103.47,103.49,58789.0,103.53,103.54,103.47,103.49,58789.0
2025-05-27 15:30:00,103.5,103.6,103.49,103.59,84153.0,103.5,103.6,103.49,103.59,84153.0
2025-05-27 15:35:00,103.59,103.63,103.56,103.58,73381.0,103.59,103.63,103.56,103.58,73381.0
2025-05-27 15:40:00,103.58,103.63,103.55,103.59,74913.0,103.58,103.63,103.55,103.59,74913.0
2025-05-27 15:45:00,103.59,103.61,103.47,103.48,100268.0,103.59,103.61,103.47,103.48,100268.0
2025-05-27 15:50:00,103.48,103.53,103.38,103.4,149758.0,103.48,103.53,103.38,103.4,149758.0
2025-05-27 15:55:00,103.4,103.53,103.37,103.53,452903.0,103.4,103.53,103.37,103.53,452903.0
2025-05-28 09:30:00,104.29,104.43,103.43,103.49,572285.0,104.29,104.43,103.43,103.49,572285.0
2025-05-28 09:35:00,103.48,103.61,103.15,103.29,223228.0,103.48,103.61,103.15,103.29,223228.0
2025-05-28 09:40:00,103.25,103.26,102.94,103.21,184922.0,103.25,103.26,102.94,103.21,184922.0
2025-05-28 09:45:00,103.19,103.3,102.8,102.81,255619.0,103.19,103.3,102.8,102.81,255619.0
2025-05-28 09:50:00,102.83,103.0,102.77,103.0,116743.0,102.83,103.0,102.77,103.0,116743.0
2025-05-28 09:55:00,102.99,103.08,102.97,102.99,174368.0,102.99,103.08,102.97,102.99,174368.0
2025-05-28 10:00:00,103.01,103.07,102.9,102.94,112105.0,103.01,103.07,102.9,102.94,112105.0
2025-05-28 10:05:00,102.95,103.06,102.92,102.95,125777.0,102.95,103.06,102.92,102.95,125777.0
2025-05-28 10:10:00,102.96,103.01,102.81,102.84,170857.0,102.96,103.01,102.81,102.84,170857.0
2025-05-28 10:15:00,102.85,102.88,102.68,102.86,112883.0,102.85,102.88,102.68,102.86,112883.0
2025-05-28 10:20:00,102.85,102.97,102.78,102.93,124579.0,102.85,102.97,102.78,102.93,124579.0
2025-05-28 10:25:00,102.92,102.96,102.83,102.84,118084.0,102.92,102.96,102.83,102.84,118084.0
2025-05-28 10:30:00,102.84,102.85,102.65,102.77,111540.0,102.84,102.85,102.65,102.77,111540.0
2025-05-28 10:35:00,102.76,102.76,102.59,102.64,107704.0,102.76,102.76,102.59,102.64,107704.0
2025-05-28 10:40:00,102.64,102.69,102.58,102.62,78931.0,102.64,102.69,102.58,102.62,78931.0
2025-05-28 10:45:00,102.63,102.63,102.51,102.54,110814.0,102.63,102.63,102.51,102.54,110814.0
2025-05-28 10:50:00,102.56,102.56,102.34,102.37,117544.0,102.56,102.56,102.34,102.37,117544.0
2025-05-28 10:55:00,102.36,102.54,102.35,102.54,119516.0,102.36,102.54,102.35,102.54,119516.0
2025-05-28 11:00:00,102.53,102.65,102.49,102.63,109990.0,102.53,102.65,102.49,102.63,109990.0
2025-05-28 11:05:00,102.64,102.7,102.43,102.51,78530.0,102.64,102.7,102.43,102.51,78530.0
2025-05-28 11:10:00,102.51,102.54,102.29,102.29,102387.0,102.51,102.54,102.29,102.29,102387.0
2025-05-28 11:15:00,102.29,102.3,102.21,102.26,130158.0,102.29,102.3,102.21,102.26,130158.0
2025-05-28 11:20:00,102.25,102.36,102.17,102.28,170756.0,102.25,102.36,102.17,102.28,170756.0
2025-05-28 11:25:00,102.29,102.36,102.14,102.14,131369.0,102.29,102.36,102.14,102.14,131369.0
2025-05-28 11:30:00,102.13,102.15,101.97,102.09,168719.0,102.13,102.15,101.97,102.09,168719.0
2025-05-28 11:35:00,102.09,102.43,102.06,102.37,158471.0,102.09,102.43,102.06,102.37,158471.0
2025-05-28 11:40:00,102.37,102.38,102.15,102.24,166635.0,102.37,102.38,102.15,102.24,166635.0
2025-05-28 11:45:00,102.23,102.24,102.11,102.16,67543.0,102.23,102.24,102.11,102.16,67543.0
2025-05-28 11:50:00,102.15,102.19,102.11,102.12,92731.0,102.15,102.19,102.11,102.12,92731.0
2025-05-28 11:55:00,102.13,102.23,102.12,102.17,144631.0,102.13,102.23,102.12,102.17,144631.0
2025-05-28 12:00:00,102.18,102.33,102.17,102.3,85342.0,102.18,102.33,102.17,102.3,85342.0
2025-05-28 12:05:00,102.3,102.44,102.14,102.38,131983.0,102.3,102.44,102.14,102.38,131983.0
2025-05-28 12:10:00,102.38,102.46,102.33,102.42,60085.0,102.38,102.46,102.33,102.42,60085.0
2025-05-28 12:15:00,102.41,102.52,102.36,102.36,53417.0,102.41,102.52,102.36,102.36,53417.0
2025-05-28 12:20:00,102.36,102.36,102.21,102.32,51205.0,102.36,102.36,102.21,102.32,51205.0
2025-05-28 12:25:00,102.3,102.54,102.3,102.53,42283.0,102.3,102.54,102.3,102.53,42283.0
2025-05-28 12:30:00,102.53,102.65,102.52,102.64,85961.0,102.53,102.65,102.52,102.64,85961.0
2025-05-28 12:35:00,102.63,102.77,102.62,102.69,70274.0,102.63,102.77,102.62,102.69,70274.0
2025-05-28 12:40:00,102.68,102.69,102.58,102.68,54820.0,102.68,102.69,102.58,102.68,54820.0
2025-05-28 12:45:00,102.68,102.76,102.64,102.76,44785.0,102.68,102.76,102.64,102.76,44785.0
2025-05-28 12:50:00,102.75,102.77,102.65,102.67,55351.0,102.75,102.77,102.65,102.67,55351.0
2025-05-28 12:55:00,102.67,102.78,102.66,102.75,63773.0,102.67,102.78,102.66,102.75,63773.0
2025-05-28 13:00:00,102.76,102.9,102.75,102.88,57249.0,102.76,102.9,102.75,102.88,57249.0
2025-05-28 13:05:00,102.86,102.94,102.84,102.84,41072.0,102.86,102.94,102.84,102.84,41072.0
2025-05-28 13:10:00,102.85,102.92,102.83,102.92,54290.0,102.85,102.92,102.83,102.92,54290.0
2025-05-28 13:15:00,102.91,102.96,102.85,102.89,42288.0,102.91,102.96,102.85,102.89,42288.0
2025-05-28 13:20:00,102.89,102.9,102.79,102.82,50334.0,102.89,102.9,102.79,102.82,50334.0
2025-05-28 13:25:00,102.82,102.83,102.73,102.76,47282.0,102.82,102.83,102.73,102.76,47282.0
2025-05-28 13:30:00,102.76,102.78,102.66,102.68,57767.0,102.76,102.78,102.66,102.68,57767.0
2025-05-28 13:35:00,102.67,102.71,102.66,102.67,47979.0,102.67,102.71,102.66,102.67,47979.0
2025-05-28 13:40:00,102.67,102.7,102.58,102.65,46839.0,102.67,102.7,102.58,102.65,46839.0
2025-05-28 13:45:00,102.65,102.72,102.64,102.69,44017.0,102.65,102.72,102.64,102.69,44017.0
2025-05-28 13:50:00,102.69,102.73,102.64,102.73,26594.0,102.69,102.73,102.64,102.73,26594.0
2025-05-28 13:55:00,102.72,102.78,102.71,102.78,58854.0,102.72,102.78,102.71,102.78,58854.0
2025-05-28 14:00:00,102.78,102.87,102.76,102.76,80758.0,102.78,102.87,102.76,102.76,80758.0
2025-05-28 14:05:00,102.76,102.77,102.61,102.62,37546.0,102.76,102.77,102.61,102.62,37546.0
2025-05-28 14:10:00,102.62,102.73,102.59,102.69,51252.0,102.62,102.73,102.59,102.69,51252.0
2025-05-28 14:15:00,102.69,102.7,102.53,102.55,46820.0,102.69,102.7,102.53,102.55,46820.0
2025-05-28 14:20:00,102.55,102.73,102.55,102.71,125484.0,102.55,102.73,102.55,102.71,125484.0
2025-05-28 14:25:00,102.7,102.71,102.59,102.64,63183.0,102.7,102.71,102.59,102.64,63183.0
2025-05-28 14:30:00,102.63,102.68,102.58,102.6,66883.0,102.63,102.68,102.58,102.6,66883.0
2025-05-28 14:35:00,102.59,102.73,102.59,102.64,88874.0,102.59,102.73,102.59,102.64,88874.0
2025-05-28 14:40:00,102.64,102.77,102.62,102.76,66151.0,102.64,102.77,102.62,102.76,66151.0
2025-05-28 14:45:00,102.76,102.79,102.7,102.7,72493.0,102.76,102.79,102.7,102.7,72493.0
2025-05-28 14:50:00,102.7,102.72,102.4,102.62,178197.0,102.7,102.72,102.4,102.62,178197.0
2025-05-28 14:55:00,102.63,102.75,102.58,102.74,91014.0,102.63,102.75,102.58,102.74,91014.0
2025-05-28 15:00:00,102.73,102.76,102.58,102.63,96252.0,102.73,102.76,102.58,102.63,96252.0
2025-05-28 15:05:00,102.63,102.72,102.62,102.72,62763.0,102.63,102.72,102.62,102.72,62763.0
2025-05-28 15:10:00,102.73,102.77,102.46,102.54,84749.0,102.73,102.77,102.46,102.54,84749.0
2025-05-28 15:15:00,102.55,102.58,102.49,102.53,70695.0,102.55,102.58,102.49,102.53,70695.0
2025-05-28 15:20:00,102.52,102.55,102.41,102.48,60238.0,102.52,102.55,102.41,102.48,60238.0
2025-05-28 15:25:00,102.47,102.49,102.36,102.39,90697.0,102.47,102.49,102.36,102.39,90697.0
2025-05-28 15:30:00,102.38,102.41,102.24,102.26,104713.0,102.38,102.41,102.24,102.26,104713.0
2025-05-28 15:35:00,102.27,102.3,102.08,102.11,131978.0,102.27,102.3,102.08,102.11,131978.0
2025-05-28 15:40:00,102.11,102.2,102.04,102.2,148470.0,102.11,102.2,102.04,102.2,148470.0
2025-05-28 15:45:00,102.2,102.29,102.12,102.19,135847.0,102.2,102.29,102.12,102.19,135847.0
2025-05-28 15:50:00,102.18,102.18,101.79,101.84,318404.0,102.18,102.18,101.79,101.84,318404.0
2025-05-28 15:55:00,101.84,102.14,101.83,102.12,603876.0,101.84,102.14,101.83,102.12,603876.0
2025-05-29 09:30:00,102.28,102.28,102.06,102.11,5193.0,102.28,102.28,102.06,102.11,5193.0
2025-05-29 09:35:00,102.11,102.56,102.11,102.37,472510.0,102.11,102.56,102.11,102.37,472510.0
2025-05-29 09:40:00,102.37,102.54,102.16,102.44,152794.0,102.37,102.54,102.16,102.44,152794.0
2025-05-29 09:45:00,102.45,102.53,102.35,102.45,142488.0,102.45,102.53,102.35,102.45,142488.0
2025-05-29 09:50:00,102.46,102.62,102.33,102.61,132735.0,102.46,102.62,102.33,102.61,132735.0
2025-05-29 09:55:00,102.62,102.62,102.2,102.31,112132.0,102.62,102.62,102.2,102.31,112132.0
2025-05-29 10:00:00,102.32,102.41,102.19,102.23,148939.0,102.32,102.41,102.19,102.23,148939.0
2025-05-29 10:05:00,102.22,102.23,101.96,101.99,149629.0,102.22,102.23,101.96,101.99,149629.0
2025-05-29 10:10:00,102.0,102.23,102.0,102.17,127995.0,102.0,102.23,102.0,102.17,127995.0
2025-05-29 10:15:00,102.17,102.2,101.82,101.83,199147.0,102.17,102.2,101.82,101.83,199147.0
2025-05-29 10:20:00,101.83,102.14,101.83,102.08,94378.0,101.83,102.14,101.83,102.08,94378.0
2025-05-29 10:25:00,102.08,102.13,101.99,102.02,88697.0,102.08,102.13,101.99,102.02,88697.0
2025-05-29 10:30:00,102.02,102.05,101.9,101.94,64993.0,102.02,102.05,101.9,101.94,64993.0
2025-05-29 10:35:00,101.94,102.12,101.94,102.04,59471.0,101.94,102.12,101.94,102.04,59471.0
2025-05-29 10:40:00,102.03,102.06,101.88,101.96,65409.0,102.03,102.06,101.88,101.96,65409.0
2025-05-29 10:45:00,101.97,102.1,101.94,102.06,61981.0,101.97,102.1,101.94,102.06,61981.0
2025-05-29 10:50:00,102.06,102.17,102.01,102.13,59001.0,102.06,102.17,102.01,102.13,59001.0
2025-05-29 10:55:00,102.14,102.31,102.13,102.26,54821.0,102.14,102.31,102.13,102.26,54821.0
2025-05-29 11:00:00,102.27,102.32,102.12,102.13,69015.0,102.27,102.32,102.12,102.13,69015.0
2025-05-29 11:05:00,102.13,102.28,102.09,102.25,59032.0,102.13,102.28,102.09,102.25,59032.0
2025-05-29 11:10:00,102.26,102.36,102.19,102.23,70375.0,102.26,102.36,102.19,102.23,70375.0
2025-05-29 11:15:00,102.23,102.28,102.17,102.2,85743.0,102.23,102.28,102.17,102.2,85743.0
2025-05-29 11:20:00,102.21,102.33,102.17,102.27,77560.0,102.21,102.33,102.17,102.27,77560.0
2025-05-29 11:25:00,102.27,102.42,102.26,102.37,89017.0,102.27,102.42,102.26,102.37,89017.0
2025-05-29 11:30:00,102.36,102.38,102.12,102.18,93502.0,102.36,102.38,102.12,102.18,93502.0
2025-05-29 11:35:00,102.18,102.21,102.01,102.04,60443.0,102.18,102.21,102.01,102.04,60443.0
2025-05-29 11:40:00,102.05,102.1,102.02,102.06,69297.0,102.05,102.1,102.02,102.06,69297.0
2025-05-29 11:45:00,102.06,102.1,101.88,101.88,86535.0,102.06,102.1,101.88,101.88,86535.0
2025-05-29 11:50:00,101.9,102.09,101.89,101.97,59594.0,101.9,102.09,101.89,101.97,59594.0
2025-05-29 11:55:00,101.98,102.07,101.77,101.9,72287.0,101.98,102.07,101.77,101.9,72287.0
2025-05-29 12:00:00,101.9,102.03,101.75,101.99,95280.0,101.9,102.03,101.75,101.99,95280.0
2025-05-29 12:05:00,102.0,102.07,101.88,101.9,67116.0,102.0,102.07,101.88,101.9,67116.0
2025-05-29 12:10:00,101.89,101.95,101.85,101.95,61603.0,101.89,101.95,101.85,101.95,61603.0
2025-05-29 12:15:00,101.96,102.14,101.95,102.13,118714.0,101.96,102.14,101.95,102.13,118714.0
2025-05-29 12:20:00,102.13,102.16,102.04,102.09,64439.0,102.13,102.16,102.04,102.09,64439.0
2025-05-29 12:25:00,102.09,102.1,102.01,102.03,64853.0,102.09,102.1,102.01,102.03,64853.0
2025-05-29 12:30:00,102.03,102.04,101.97,101.98,45578.0,102.03,102.04,101.97,101.98,45578.0
2025-05-29 12:35:00,101.98,102.03,101.93,101.98,98731.0,101.98,102.03,101.93,101.98,98731.0
2025-05-29 12:40:00,101.98,102.01,101.89,102.0,73531.0,101.98,102.01,101.89,102.0,73531.0
2025-05-29 12:45:00,102.01,102.03,101.93,102.01,104294.0,102.01,102.03,101.93,102.01,104294.0
2025-05-29 12:50:00,102.02,102.03,101.9,101.95,65501.0,102.02,102.03,101.9,101.95,65501.0
2025-05-29 12:55:00,101.95,102.14,101.94,102.11,95732.0,101.95,102.14,101.94,102.11,95732.0
2025-05-29 13:00:00,102.11,102.27,102.1,102.19,47135.0,102.11,102.27,102.1,102.19,47135.0
2025-05-29 13:05:00,102.2,102.27,102.2,102.23,48932.0,102.2,102.27,102.2,102.23,48932.0
2025-05-29 13:10:00,102.23,102.29,102.23,102.28,38519.0,102.23,102.29,102.23,102.28,38519.0
2025-05-29 13:15:00,102.28,102.35,102.24,102.28,71673.0,102.28,102.35,102.24,102.28,71673.0
2025-05-29 13:20:00,102.29,102.36,102.23,102.35,65080.0,102.29,102.36,102.23,102.35,65080.0
2025-05-29 13:25:00,102.34,102.37,102.2,102.21,66393.0,102.34,102.37,102.2,102.21,66393.0
2025-05-29 13:30:00,102.21,102.32,102.2,102.27,53161.0,102.21,102.32,102.2,102.27,53161.0
2025-05-29 13:35:00,102.27,102.36,102.26,102.35,52074.0,102.27,102.36,102.26,102.35,52074.0
2025-05-29 13:40:00,102.36,102.42,102.33,102.34,74639.0,102.36,102.42,102.33,102.34,74639.0
2025-05-29 13:45:00,102.33,102.46,102.31,102.4,54713.0,102.33,102.46,102.31,102.4,54713.0
2025-05-29 13:50:00,102.4,102.55,102.39,102.41,59201.0,102.4,102.55,102.39,102.41,59201.0
2025-05-29 13:55:00,102.41,102.46,102.37,102.4,38474.0,102.41,102.46,102.37,102.4,38474.0
2025-05-29 14:00:00,102.39,102.53,102.39,102.49,37584.0,102.39,102.53,102.39,102.49,37584.0
2025-05-29 14:05:00,102.5,102.53,102.47,102.48,56445.0,102.5,102.53,102.47,102.48,56445.0
2025-05-29 14:10:00,102.48,102.51,102.44,102.47,62733.0,102.48,102.51,102.44,102.47,62733.0
2025-05-29 14:15:00,102.47,102.53,102.45,102.46,51045.0,102.47,102.53,102.45,102.46,51045.0
2025-05-29 14:20:00,102.46,102.6,102.43,102.58,69177.0,102.46,102.6,102.43,102.58,69177.0
2025-05-29 14:25:00,102.58,102.62,102.52,102.53,50779.0,102.58,102.62,102.52,102.53,50779.0
2025-05-29 14:30:00,102.53,102.63,102.53,102.61,75743.0,102.53,102.63,102.53,102.61,75743.0
2025-05-29 14:35:00,102.61,102.66,102.58,102.62,61103.0,102.61,102.66,102.58,102.62,61103.0
2025-05-29 14:40:00,102.62,102.65,102.58,102.59,45125.0,102.62,102.65,102.58,102.59,45125.0
2025-05-29 14:45:00,102.6,102.66,102.6,102.63,70080.0,102.6,102.66,102.6,102.63,70080.0
2025-05-29 14:50:00,102.63,102.64,102.56,102.58,42757.0,102.63,102.64,102.56,102.58,42757.0
2025-05-29 14:55:00,102.57,102.6,102.52,102.55,87424.0,102.57,102.6,102.52,102.55,87424.0
2025-05-29 15:00:00,102.56,102.65,102.54,102.63,56675.0,102.56,102.65,102.54,102.63,56675.0
2025-05-29 15:05:00,102.63,102.67,102.52,102.56,77877.0,102.63,102.67,102.52,102.56,77877.0
2025-05-29 15:10:00,102.57,102.65,102.54,102.59,72968.0,102.57,102.65,102.54,102.59,72968.0
2025-05-29 15:15:00,102.59,102.65,102.55,102.65,86667.0,102.59,102.65,102.55,102.65,86667.0
2025-05-29 15:20:00,102.64,102.7,102.63,102.68,76304.0,102.64,102.7,102.63,102.68,76304.0
2025-05-29 15:25:00,102.69,102.7,102.53,102.56,114220.0,102.69,102.7,102.53,102.56,114220.0
2025-05-29 15:30:00,102.56,102.63,102.52,102.61,90247.0,102.56,102.63,102.52,102.61,90247.0
2025-05-29 15:35:00,102.6,102.64,102.54,102.56,86708.0,102.6,102.64,102.54,102.56,86708.0
2025-05-29 15:40:00,102.57,102.6,102.56,102.59,102758.0,102.57,102.6,102.56,102.59,102758.0
2025-05-29 15:45:00,102.6,102.78,102.58,102.73,181201.0,102.6,102.78,102.58,102.73,181201.0
2025-05-29 15:50:00,102.73,102.85,102.57,102.62,231995.0,102.73,102.85,102.57,102.62,231995.0
2025-05-29 15:55:00,102.62,102.74,102.58,102.73,569782.0,102.62,102.74,102.58,102.73,569782.0
2025-05-30 09:30:00,102.16,102.26,101.74,101.89,350687.0,102.16,102.26,101.74,101.89,350687.0
2025-05-30 09:35:00,101.92,101.98,101.65,101.8,144756.0,101.92,101.98,101.65,101.8,144756.0
2025-05-30 09:40:00,101.83,102.17,101.81,102.1,94351.0,101.83,102.17,101.81,102.1,94351.0
2025-05-30 09:45:00,102.11,102.34,101.87,101.9,109676.0,102.11,102.34,101.87,101.9,109676.0
2025-05-30 09:50:00,101.92,102.12,101.85,102.1,79116.0,101.92,102.12,101.85,102.1,79116.0
2025-05-30 09:55:00,102.09,102.17,101.98,102.14,75172.0,102.09,102.17,101.98,102.14,75172.0
2025-05-30 10:00:00,102.13,102.26,102.01,102.05,90399.0,102.13,102.26,102.01,102.05,90399.0
2025-05-30 10:05:00,102.06,102.19,102.02,102.15,70331.0,102.06,102.19,102.02,102.15,70331.0
2025-05-30 10:10:00,102.15,102.17,101.92,101.95,98104.0,102.15,102.17,101.92,101.95,98104.0
2025-05-30 10:15:00,101.95,102.08,101.91,102.06,64061.0,101.95,102.08,101.91,102.06,64061.0
2025-05-30 10:20:00,102.06,102.14,101.93,102.07,83433.0,102.06,102.14,101.93,102.07,83433.0
2025-05-30 10:25:00,102.06,102.08,101.97,102.07,63368.0,102.06,102.08,101.97,102.07,63368.0
2025-05-30 10:30:00,102.07,102.24,102.06,102.13,94897.0,102.07,102.24,102.06,102.13,94897.0
2025-05-30 10:35:00,102.14,102.28,102.06,102.26,84117.0,102.14,102.28,102.06,102.26,84117.0
2025-05-30 10:40:00,102.25,102.26,102.03,102.04,82550.0,102.25,102.26,102.03,102.04,82550.0
2025-05-30 10:45:00,102.03,102.03,101.91,101.97,89610.0,102.03,102.03,101.91,101.97,89610.0
2025-05-30 10:50:00,101.98,101.99,101.9,101.95,83183.0,101.98,101.99,101.9,101.95,83183.0
2025-05-30 10:55:00,101.95,102.07,101.91,101.91,68478.0,101.95,102.07,101.91,101.91,68478.0
2025-05-30 11:00:00,101.92,101.97,101.85,101.9,73534.0,101.92,101.97,101.85,101.9,73534.0
2025-05-30 11:05:00,101.9,102.05,101.9,101.98,60287.0,101.9,102.05,101.9,101.98,60287.0
2025-05-30 11:10:00,101.98,102.06,101.92,101.95,61009.0,101.98,102.06,101.92,101.95,61009.0
2025-05-30 11:15:00,101.95,101.98,101.87,101.91,89363.0,101.95,101.98,101.87,101.91,89363.0
2025-05-30 11:20:00,101.92,101.98,101.9,101.92,54670.0,101.92,101.98,101.9,101.92,54670.0
2025-05-30 11:25:00,101.92,102.06,101.9,101.95,75341.0,101.92,102.06,101.9,101.95,75341.0
2025-05-30 11:30:00,101.95,102.01,101.67,101.7,123199.0,101.95,102.01,101.67,101.7,123199.0
2025-05-30 11:35:00,101.73,101.83,101.71,101.81,80469.0,101.73,101.83,101.71,101.81,80469.0
2025-05-30 11:40:00,101.81,101.82,101.62,101.65,62271.0,101.81,101.82,101.62,101.65,62271.0
2025-05-30 11:45:00,101.63,101.69,101.62,101.67,87332.0,101.63,101.69,101.62,101.67,87332.0
2025-05-30 11:50:00,101.67,101.7,101.43,101.48,173368.0,101.67,101.7,101.43,101.48,173368.0
2025-05-30 11:55:00,101.49,101.53,101.4,101.43,98700.0,101.49,101.53,101.4,101.43,98700.0
2025-05-30 12:00:00,101.43,101.49,101.4,101.44,197045.0,101.43,101.49,101.4,101.44,197045.0
2025-05-30 12:05:00,101.45,101.54,101.41,101.45,104490.0,101.45,101.54,101.41,101.45,104490.0
2025-05-30 12:10:00,101.45,101.59,101.45,101.56,79581.0,101.45,101.59,101.45,101.56,79581.0
2025-05-30 12:15:00,101.56,101.56,101.36,101.46,96454.0,101.56,101.56,101.36,101.46,96454.0
2025-05-30 12:20:00,101.46,101.51,101.34,101.4,91376.0,101.46,101.51,101.34,101.4,91376.0
2025-05-30 12:25:00,101.4,101.46,101.2,101.26,163412.0,101.4,101.46,101.2,101.26,163412.0
2025-05-30 12:30:00,101.26,101.52,101.18,101.51,168639.0,101.26,101.52,101.18,101.51,168639.0
2025-05-30 12:35:00,101.51,101.69,101.49,101.62,105786.0,101.51,101.69,101.49,101.62,105786.0
2025-05-30 12:40:00,101.62,101.69,101.39,101.41,73907.0,101.62,101.69,101.39,101.41,73907.0
2025-05-30 12:45:00,101.4,101.46,101.33,101.39,97641.0,101.4,101.46,101.33,101.39,97641.0
2025-05-30 12:50:00,101.38,101.46,101.33,101.4,59049.0,101.38,101.46,101.33,101.4,59049.0
2025-05-30 12:55:00,101.4,101.43,101.37,101.42,40175.0,101.4,101.43,101.37,101.42,40175.0
2025-05-30 13:00:00,101.41,101.6,101.37,101.59,98393.0,101.41,101.6,101.37,101.59,98393.0
2025-05-30 13:05:00,101.6,101.64,101.56,101.57,65379.0,101.6,101.64,101.56,101.57,65379.0
2025-05-30 13:10:00,101.57,101.59,101.43,101.44,81104.0,101.57,101.59,101.43,101.44,81104.0
2025-05-30 13:15:00,101.44,101.56,101.41,101.55,79922.0,101.44,101.56,101.41,101.55,79922.0
2025-05-30 13:20:00,101.54,101.71,101.53,101.67,69092.0,101.54,101.71,101.53,101.67,69092.0
2025-05-30 13:25:00,101.67,101.72,101.58,101.69,80422.0,101.67,101.72,101.58,101.69,80422.0
2025-05-30 13:30:00,101.7,101.81,101.7,101.77,63720.0,101.7,101.81,101.7,101.77,63720.0
2025-05-30 13:35:00,101.78,101.84,101.68,101.73,47539.0,101.78,101.84,101.68,101.73,47539.0
2025-05-30 13:40:00,101.73,101.74,101.6,101.62,46176.0,101.73,101.74,101.6,101.62,46176.0
2025-05-30 13:45:00,101.62,101.67,101.53,101.56,51251.0,101.62,101.67,101.53,101.56,51251.0
2025-05-30 13:50:00,101.56,101.65,101.55,101.57,64221.0,101.56,101.65,101.55,101.57,64221.0
2025-05-30 13:55:00,101.58,101.62,101.52,101.55,55147.0,101.58,101.62,101.52,101.55,55147.0
2025-05-30 14:00:00,101.55,101.72,101.53,101.69,80127.0,101.55,101.72,101.53,101.69,80127.0
2025-05-30 14:05:00,101.69,101.78,101.68,101.76,51266.0,101.69,101.78,101.68,101.76,51266.0
2025-05-30 14:10:00,101.76,101.81,101.72,101.78,66823.0,101.76,101.81,101.72,101.78,66823.0
2025-05-30 14:15:00,101.78,101.9,101.71,101.88,126330.0,101.78,101.9,101.71,101.88,126330.0
2025-05-30 14:20:00,101.87,101.89,101.73,101.78,70725.0,101.87,101.89,101.73,101.78,70725.0
2025-05-30 14:25:00,101.79,101.84,101.73,101.75,60611.0,101.79,101.84,101.73,101.75,60611.0
2025-05-30 14:30:00,101.77,101.8,101.67,101.68,128140.0,101.77,101.8,101.67,101.68,128140.0
2025-05-30 14:35:00,101.67,101.78,101.67,101.73,103070.0,101.67,101.78,101.67,101.73,103070.0
2025-05-30 14:40:00,101.73,101.76,101.68,101.7,57965.0,101.73,101.76,101.68,101.7,57965.0
2025-05-30 14:45:00,101.71,101.83,101.71,101.83,73931.0,101.71,101.83,101.71,101.83,73931.0
2025-05-30 14:50:00,101.82,101.91,101.8,101.87,91739.0,101.82,101.91,101.8,101.87,91739.0
2025-05-30 14:55:00,101.88,101.89,101.79,101.83,143819.0,101.88,101.89,101.79,101.83,143819.0
2025-05-30 15:00:00,101.83,101.96,101.82,101.93,155309.0,101.83,101.96,101.82,101.93,155309.0
2025-05-30 15:05:00,101.94,101.98,101.88,101.9,120403.0,101.94,101.98,101.88,101.9,120403.0
2025-05-30 15:10:00,101.89,101.92,101.84,101.9,90238.0,101.89,101.92,101.84,101.9,90238.0
2025-05-30 15:15:00,101.9,101.96,101.87,101.92,95255.0,101.9,101.96,101.87,101.92,95255.0
2025-05-30 15:20:00,101.93,101.97,101.84,101.97,102924.0,101.93,101.97,101.84,101.97,102924.0
2025-05-30 15:25:00,101.96,102.05,101.95,102.02,115057.0,101.96,102.05,101.95,102.02,115057.0
2025-05-30 15:30:00,102.02,102.02,101.82,101.96,89310.0,102.02,102.02,101.82,101.96,89310.0
2025-05-30 15:35:00,101.96,102.09,101.95,102.02,118721.0,101.96,102.09,101.95,102.02,118721.0
2025-05-30 15:40:00,102.03,102.03,101.83,101.87,143795.0,102.03,102.03,101.83,101.87,143795.0
2025-05-30 15:45:00,101.86,102.08,101.84,102.03,295550.0,101.86,102.08,101.84,102.03,295550.0
2025-05-30 15:50:00,102.03,102.23,102.0,102.04,534290.0,102.03,102.23,102.0,102.04,534290.0
2025-05-30 15:55:00,102.05,102.39,101.97,102.15,2611003.0,102.05,102.39,101.97,102.15,2611003.0
2025-06-02 09:30:00,103.75,103.85,102.81,102.93,349675.0,103.75,103.85,102.81,102.93,349675.0
2025-06-02 09:35:00,102.89,103.26,102.81,103.22,271551.0,102.89,103.26,102.81,103.22,271551.0
2025-06-02 09:40:00,103.22,103.28,102.88,102.94,335805.0,103.22,103.28,102.88,102.94,335805.0
2025-06-02 09:45:00,102.98,102.98,102.58,102.82,267734.0,102.98,102.98,102.58,102.82,267734.0
2025-06-02 09:50:00,102.82,103.16,102.67,103.14,278494.0,102.82,103.16,102.67,103.14,278494.0
2025-06-02 09:55:00,103.14,103.42,103.02,103.02,268073.0,103.14,103.42,103.02,103.02,268073.0
2025-06-02 10:00:00,103.01,103.03,102.67,102.81,179506.0,103.01,103.03,102.67,102.81,179506.0
2025-06-02 10:05:00,102.82,103.07,102.81,102.88,142277.0,102.82,103.07,102.81,102.88,142277.0
2025-06-02 10:10:00,102.88,103.16,102.85,102.87,147483.0,102.88,103.16,102.85,102.87,147483.0
2025-06-02 10:15:00,102.87,102.98,102.76,102.76,115361.0,102.87,102.98,102.76,102.76,115361.0
2025-06-02 10:20:00,102.75,103.1,102.72,102.92,139460.0,102.75,103.1,102.72,102.92,139460.0
2025-06-02 10:25:00,102.91,103.03,102.86,103.01,78249.0,102.91,103.03,102.86,103.01,78249.0
2025-06-02 10:30:00,103.01,103.09,102.88,103.07,106312.0,103.01,103.09,102.88,103.07,106312.0
2025-06-02 10:35:00,103.08,103.17,103.01,103.16,223626.0,103.08,103.17,103.01,103.16,223626.0
2025-06-02 10:40:00,103.17,103.34,103.16,103.27,119252.0,103.17,103.34,103.16,103.27,119252.0
2025-06-02 10:45:00,103.25,103.34,103.22,103.24,114977.0,103.25,103.34,103.22,103.24,114977.0
2025-06-02 10:50:00,103.24,103.42,103.11,103.31,134888.0,103.24,103.42,103.11,103.31,134888.0
2025-06-02 10:55:00,103.32,103.35,103.08,103.12,136920.0,103.32,103.35,103.08,103.12,136920.0
2025-06-02 11:00:00,103.12,103.18,102.94,102.96,138845.0,103.12,103.18,102.94,102.96,138845.0
2025-06-02 11:05:00,102.97,103.01,102.78,102.85,161522.0,102.97,103.01,102.78,102.85,161522.0
2025-06-02 11:10:00,102.85,103.05,102.84,102.91,130689.0,102.85,103.05,102.84,102.91,130689.0
2025-06-02 11:15:00,102.91,103.1,102.88,102.99,114262.0,102.91,103.1,102.88,102.99,114262.0
2025-06-02 11:20:00,102.98,103.02,102.92,102.93,53698.0,102.98,103.02,102.92,102.93,53698.0
2025-06-02 11:25:00,102.94,102.95,102.77,102.78,112647.0,102.94,102.95,102.77,102.78,112647.0
2025-06-02 11:30:00,102.78,102.87,102.6,102.62,137701.0,102.78,102.87,102.6,102.62,137701.0
2025-06-02 11:35:00,102.6,102.65,102.55,102.63,102338.0,102.6,102.65,102.55,102.63,102338.0
2025-06-02 11:40:00,102.63,102.71,102.58,102.7,93552.0,102.63,102.71,102.58,102.7,93552.0
2025-06-02 11:45:00,102.69,102.72,102.54,102.63,131642.0,102.69,102.72,102.54,102.63,131642.0
2025-06-02 11:50:00,102.64,102.78,102.59,102.75,84989.0,102.64,102.78,102.59,102.75,84989.0
2025-06-02 11:55:00,102.76,102.83,102.71,102.83,96234.0,102.76,102.83,102.71,102.83,96234.0
2025-06-02 12:00:00,102.83,102.95,102.78,102.84,76722.0,102.83,102.95,102.78,102.84,76722.0
2025-06-02 12:05:00,102.84,102.85,102.71,102.77,76339.0,102.84,102.85,102.71,102.77,76339.0
2025-06-02 12:10:00,102.77,102.88,102.74,102.86,64742.0,102.77,102.88,102.74,102.86,64742.0
2025-06-02 12:15:00,102.85,102.92,102.78,102.86,59440.0,102.85,102.92,102.78,102.86,59440.0
2025-06-02 12:20:00,102.86,102.86,102.77,102.82,57419.0,102.86,102.86,102.77,102.82,57419.0
2025-06-02 12:25:00,102.82,102.98,102.8,102.97,59658.0,102.82,102.98,102.8,102.97,59658.0
2025-06-02 12:30:00,102.98,102.99,102.84,102.98,74083.0,102.98,102.99,102.84,102.98,74083.0
2025-06-02 12:35:00,102.97,103.06,102.92,102.98,64371.0,102.97,103.06,102.92,102.98,64371.0
2025-06-02 12:40:00,102.98,103.01,102.86,102.92,74938.0,102.98,103.01,102.86,102.92,74938.0
2025-06-02 12:45:00,102.92,102.94,102.87,102.87,65836.0,102.92,102.94,102.87,102.87,65836.0
2025-06-02 12:50:00,102.88,103.01,102.86,103.0,42891.0,102.88,103.01,102.86,103.0,42891.0
2025-06-02 12:55:00,103.0,103.0,102.89,102.91,60634.0,103.0,103.0,102.89,102.91,60634.0
2025-06-02 13:00:00,102.92,102.96,102.9,102.92,72149.0,102.92,102.96,102.9,102.92,72149.0
2025-06-02 13:05:00,102.92,102.92,102.76,102.8,78226.0,102.92,102.92,102.76,102.8,78226.0
2025-06-02 13:10:00,102.79,102.81,102.73,102.73,56090.0,102.79,102.81,102.73,102.73,56090.0
2025-06-02 13:15:00,102.74,102.8,102.66,102.69,112074.0,102.74,102.8,102.66,102.69,112074.0
2025-06-02 13:20:00,102.7,102.72,102.61,102.63,145367.0,102.7,102.72,102.61,102.63,145367.0
2025-06-02 13:25:00,102.63,102.65,102.5,102.56,167151.0,102.63,102.65,102.5,102.56,167151.0
2025-06-02 13:30:00,102.56,102.72,102.56,102.72,88093.0,102.56,102.72,102.56,102.72,88093.0
2025-06-02 13:35:00,102.71,102.76,102.62,102.71,63587.0,102.71,102.76,102.62,102.71,63587.0
2025-06-02 13:40:00,102.72,102.72,102.58,102.59,47450.0,102.72,102.72,102.58,102.59,47450.0
2025-06-02 13:45:00,102.59,102.66,102.57,102.63,33766.0,102.59,102.66,102.57,102.63,33766.0
2025-06-02 13:50:00,102.63,102.65,102.55,102.59,40885.0,102.63,102.65,102.55,102.59,40885.0
2025-06-02 13:55:00,102.59,102.71,102.59,102.69,51084.0,102.59,102.71,102.59,102.69,51084.0
2025-06-02 14:00:00,102.68,102.76,102.22,102.33,308776.0,102.68,102.76,102.22,102.33,308776.0
2025-06-02 14:05:00,102.32,102.41,102.24,102.32,130404.0,102.32,102.41,102.24,102.32,130404.0
2025-06-02 14:10:00,102.33,102.42,102.27,102.4,103319.0,102.33,102.42,102.27,102.4,103319.0
2025-06-02 14:15:00,102.4,102.6,102.39,102.51,138172.0,102.4,102.6,102.39,102.51,138172.0
2025-06-02 14:20:00,102.5,102.76,102.5,102.73,144972.0,102.5,102.76,102.5,102.73,144972.0
2025-06-02 14:25:00,102.73,102.76,102.65,102.66,143358.0,102.73,102.76,102.65,102.66,143358.0
2025-06-02 14:30:00,102.65,102.86,102.63,102.84,79830.0,102.65,102.86,102.63,102.84,79830.0
2025-06-02 14:35:00,102.83,102.84,102.7,102.81,86417.0,102.83,102.84,102.7,102.81,86417.0
2025-06-02 14:40:00,102.8,102.89,102.76,102.87,74629.0,102.8,102.89,102.76,102.87,74629.0
2025-06-02 14:45:00,102.87,102.87,102.75,102.81,137594.0,102.87,102.87,102.75,102.81,137594.0
2025-06-02 14:50:00,102.79,102.8,102.72,102.73,59188.0,102.79,102.8,102.72,102.73,59188.0
2025-06-02 14:55:00,102.72,102.85,102.69,102.84,110298.0,102.72,102.85,102.69,102.84,110298.0
2025-06-02 15:00:00,102.84,102.97,102.78,102.96,154845.0,102.84,102.97,102.78,102.96,154845.0
2025-06-02 15:05:00,102.97,102.98,102.85,102.9,78388.0,102.97,102.98,102.85,102.9,78388.0
2025-06-02 15:10:00,102.9,102.96,102.87,102.89,85339.0,102.9,102.96,102.87,102.89,85339.0
2025-06-02 15:15:00,102.89,103.04,102.87,103.04,170698.0,102.89,103.04,102.87,103.04,170698.0
2025-06-02 15:20:00,103.03,103.19,103.02,103.18,159185.0,103.03,103.19,103.02,103.18,159185.0
2025-06-02 15:25:00,103.17,103.17,103.02,103.04,108608.0,103.17,103.17,103.02,103.04,108608.0
2025-06-02 15:30:00,103.05,103.07,102.95,102.95,74928.0,103.05,103.07,102.95,102.95,74928.0
2025-06-02 15:35:00,102.95,103.01,102.91,102.95,91657.0,102.95,103.01,102.91,102.95,91657.0
2025-06-02 15:40:00,102.94,103.0,102.9,103.0,117678.0,102.94,103.0,102.9,103.0,117678.0
2025-06-02 15:45:00,103.0,103.02,102.88,102.9,211939.0,103.0,103.02,102.88,102.9,211939.0
2025-06-02 15:50:00,102.9,103.0,102.85,102.89,158457.0,102.9,103.0,102.85,102.89,158457.0
2025-06-02 15:55:00,102.89,103.09,102.87,103.06,638521.0,102.89,103.09,102.87,103.06,638521.0
2025-06-03 09:30:00,102.9,102.9,102.21,102.54,381437.0,102.9,102.9,102.21,102.54,381437.0
2025-06-03 09:35:00,102.53,102.78,102.37,102.69,143682.0,102.53,102.78,102.37,102.69,143682.0
2025-06-03 09:40:00,102.69,103.1,102.63,103.09,119930.0,102.69,103.1,102.63,103.09,119930.0
2025-06-03 09:45:00,103.09,103.34,103.08,103.28,296140.0,103.09,103.34,103.08,103.28,296140.0
2025-06-03 09:50:00,103.28,103.52,103.21,103.37,208276.0,103.28,103.52,103.21,103.37,208276.0
2025-06-03 09:55:00,103.37,103.38,103.09,103.25,161665.0,103.37,103.38,103.09,103.25,161665.0
2025-06-03 10:00:00,103.3,103.51,103.28,103.28,352211.0,103.3,103.51,103.28,103.28,352211.0
2025-06-03 10:05:00,103.28,103.43,103.16,103.4,166503.0,103.28,103.43,103.16,103.4,166503.0
2025-06-03 10:10:00,103.41,103.42,103.22,103.25,227079.0,103.41,103.42,103.22,103.25,227079.0
2025-06-03 10:15:00,103.26,103.49,103.18,103.49,197406.0,103.26,103.49,103.18,103.49,197406.0
2025-06-03 10:20:00,103.5,103.72,103.48,103.68,141403.0,103.5,103.72,103.48,103.68,141403.0
2025-06-03 10:25:00,103.7,103.82,103.66,103.82,187684.0,103.7,103.82,103.66,103.82,187684.0
2025-06-03 10:30:00,103.81,104.02,103.78,103.88,231611.0,103.81,104.02,103.78,103.88,231611.0
2025-06-03 10:35:00,103.87,103.93,103.79,103.91,121636.0,103.87,103.93,103.79,103.91,121636.0
2025-06-03 10:40:00,103.91,104.07,103.79,104.07,145841.0,103.91,104.07,103.79,104.07,145841.0
2025-06-03 10:45:00,104.06,104.11,103.83,103.97,81055.0,104.06,104.11,103.83,103.97,81055.0
2025-06-03 10:50:00,103.96,104.04,103.87,104.02,87795.0,103.96,104.04,103.87,104.02,87795.0
2025-06-03 10:55:00,104.02,104.03,103.81,103.9,85030.0,104.02,104.03,103.81,103.9,85030.0
2025-06-03 11:00:00,103.91,104.14,103.88,104.06,104317.0,103.91,104.14,103.88,104.06,104317.0
2025-06-03 11:05:00,104.07,104.2,104.06,104.14,109875.0,104.07,104.2,104.06,104.14,109875.0
2025-06-03 11:10:00,104.14,104.23,104.13,104.15,96824.0,104.14,104.23,104.13,104.15,96824.0
2025-06-03 11:15:00,104.16,104.19,104.07,104.12,75911.0,104.16,104.19,104.07,104.12,75911.0
2025-06-03 11:20:00,104.13,104.3,104.09,104.27,101765.0,104.13,104.3,104.09,104.27,101765.0
2025-06-03 11:25:00,104.27,104.36,104.26,104.36,113727.0,104.27,104.36,104.26,104.36,113727.0
2025-06-03 11:30:00,104.36,104.46,104.33,104.45,114503.0,104.36,104.46,104.33,104.45,114503.0
2025-06-03 11:35:00,104.46,104.53,104.37,104.51,105970.0,104.46,104.53,104.37,104.51,105970.0
2025-06-03 11:40:00,104.51,104.53,104.39,104.45,84601.0,104.51,104.53,104.39,104.45,84601.0
2025-06-03 11:45:00,104.45,104.66,104.39,104.59,113125.0,104.45,104.66,104.39,104.59,113125.0
2025-06-03 11:50:00,104.59,104.62,104.37,104.49,128854.0,104.59,104.62,104.37,104.49,128854.0
2025-06-03 11:55:00,104.49,104.55,104.38,104.53,84775.0,104.49,104.55,104.38,104.53,84775.0
2025-06-03 12:00:00,104.52,104.56,104.35,104.39,152767.0,104.52,104.56,104.35,104.39,152767.0
2025-06-03 12:05:00,104.4,104.41,104.28,104.31,68942.0,104.4,104.41,104.28,104.31,68942.0
2025-06-03 12:10:00,104.3,104.37,104.23,104.36,91217.0,104.3,104.37,104.23,104.36,91217.0
2025-06-03 12:15:00,104.35,104.45,104.29,104.37,78243.0,104.35,104.45,104.29,104.37,78243.0
2025-06-03 12:20:00,104.37,104.44,104.28,104.33,94998.0,104.37,104.44,104.28,104.33,94998.0
2025-06-03 12:25:00,104.34,104.36,104.23,104.25,77831.0,104.34,104.36,104.23,104.25,77831.0
2025-06-03 12:30:00,104.26,104.31,104.18,104.25,110745.0,104.26,104.31,104.18,104.25,110745.0
2025-06-03 12:35:00,104.26,104.27,104.08,104.12,70719.0,104.26,104.27,104.08,104.12,70719.0
2025-06-03 12:40:00,104.12,104.24,104.09,104.24,114472.0,104.12,104.24,104.09,104.24,114472.0
2025-06-03 12:45:00,104.25,104.27,104.14,104.15,50079.0,104.25,104.27,104.14,104.15,50079.0
2025-06-03 12:50:00,104.16,104.23,104.14,104.18,87365.0,104.16,104.23,104.14,104.18,87365.0
2025-06-03 12:55:00,104.17,104.28,104.16,104.26,148082.0,104.17,104.28,104.16,104.26,148082.0
2025-06-03 13:00:00,104.27,104.35,104.23,104.26,66156.0,104.27,104.35,104.23,104.26,66156.0
2025-06-03 13:05:00,104.27,104.32,104.15,104.2,87425.0,104.27,104.32,104.15,104.2,87425.0
2025-06-03 13:10:00,104.21,104.25,104.09,104.15,108427.0,104.21,104.25,104.09,104.15,108427.0
2025-06-03 13:15:00,104.15,104.19,104.09,104.16,84635.0,104.15,104.19,104.09,104.16,84635.0
2025-06-03 13:20:00,104.15,104.17,104.03,104.08,56082.0,104.15,104.17,104.03,104.08,56082.0
2025-06-03 13:25:00,104.09,104.11,103.99,104.07,109298.0,104.09,104.11,103.99,104.07,109298.0
2025-06-03 13:30:00,104.07,104.11,103.95,104.09,77070.0,104.07,104.11,103.95,104.09,77070.0
2025-06-03 13:35:00,104.11,104.13,104.07,104.1,61710.0,104.11,104.13,104.07,104.1,61710.0
2025-06-03 13:40:00,104.09,104.12,104.02,104.06,49448.0,104.09,104.12,104.02,104.06,49448.0
2025-06-03 13:45:00,104.06,104.06,103.99,104.0,52281.0,104.06,104.06,103.99,104.0,52281.0
2025-06-03 13:50:00,104.0,104.03,103.93,103.95,79644.0,104.0,104.03,103.93,103.95,79644.0
2025-06-03 13:55:00,103.94,103.98,103.79,103.95,244427.0,103.94,103.98,103.79,103.95,244427.0
2025-06-03 14:00:00,103.95,104.07,103.84,104.05,126881.0,103.95,104.07,103.84,104.05,126881.0
2025-06-03 14:05:00,104.06,104.07,103.96,103.97,271243.0,104.06,104.07,103.96,103.97,271243.0
2025-06-03 14:10:00,104.0,104.05,103.92,103.97,139124.0,104.0,104.05,103.92,103.97,139124.0
2025-06-03 14:15:00,103.97,104.09,103.92,104.05,122098.0,103.97,104.09,103.92,104.05,122098.0
2025-06-03 14:20:00,104.05,104.08,103.99,104.0,98602.0,104.05,104.08,103.99,104.0,98602.0
2025-06-03 14:25:00,104.0,104.01,103.91,103.97,75909.0,104.0,104.01,103.91,103.97,75909.0
2025-06-03 14:30:00,103.97,103.99,103.93,103.95,73271.0,103.97,103.99,103.93,103.95,73271.0
2025-06-03 14:35:00,103.96,104.02,103.94,103.98,126042.0,103.96,104.02,103.94,103.98,126042.0
2025-06-03 14:40:00,103.98,104.07,103.97,104.07,64835.0,103.98,104.07,103.97,104.07,64835.0
2025-06-03 14:45:00,104.07,104.14,104.05,104.11,71501.0,104.07,104.14,104.05,104.11,71501.0
2025-06-03 14:50:00,104.12,104.12,104.0,104.03,57911.0,104.12,104.12,104.0,104.03,57911.0
2025-06-03 14:55:00,104.05,104.05,104.0,104.05,65796.0,104.05,104.05,104.0,104.05,65796.0
2025-06-03 15:00:00,104.05,104.08,104.0,104.02,105941.0,104.05,104.08,104.0,104.02,105941.0
2025-06-03 15:05:00,104.02,104.04,103.93,103.97,79478.0,104.02,104.04,103.93,103.97,79478.0
2025-06-03 15:10:00,103.97,104.02,103.9,103.95,88343.0,103.97,104.02,103.9,103.95,88343.0
2025-06-03 15:15:00,103.96,103.98,103.9,103.97,100362.0,103.96,103.98,103.9,103.97,100362.0
2025-06-03 15:20:00,103.96,103.98,103.89,103.92,60988.0,103.96,103.98,103.89,103.92,60988.0
2025-06-03 15:25:00,103.91,103.94,103.86,103.88,135234.0,103.91,103.94,103.86,103.88,135234.0
2025-06-03 15:30:00,103.89,103.95,103.86,103.91,97201.0,103.89,103.95,103.86,103.91,97201.0
2025-06-03 15:35:00,103.91,104.0,103.9,103.93,137565.0,103.91,104.0,103.9,103.93,137565.0
2025-06-03 15:40:00,103.93,104.05,103.88,104.01,151031.0,103.93,104.05,103.88,104.01,151031.0
2025-06-03 15:45:00,104.01,104.12,103.94,103.94,156593.0,104.01,104.12,103.94,103.94,156593.0
2025-06-03 15:50:00,103.95,103.96,103.76,103.86,275096.0,103.95,103.96,103.76,103.86,275096.0
2025-06-03 15:55:00,103.86,103.96,103.75,103.84,1399346.0,103.86,103.96,103.75,103.84,1399346.0
2025-06-04 09:30:00,103.92,104.03,103.63,103.95,210038.0,103.92,104.03,103.63,103.95,210038.0
2025-06-04 09:35:00,103.94,103.99,103.78,103.97,96943.0,103.94,103.99,103.78,103.97,96943.0
2025-06-04 09:40:00,103.96,104.26,103.96,104.22,98028.0,103.96,104.26,103.96,104.22,98028.0
2025-06-04 09:45:00,104.23,104.48,104.17,104.47,131088.0,104.23,104.48,104.17,104.47,131088.0
2025-06-04 09:50:00,104.45,104.53,104.26,104.45,155814.0,104.45,104.53,104.26,104.45,155814.0
2025-06-04 09:55:00,104.45,104.53,104.32,104.44,84863.0,104.45,104.53,104.32,104.44,84863.0
2025-06-04 10:00:00,104.43,104.62,104.28,104.59,143386.0,104.43,104.62,104.28,104.59,143386.0
2025-06-04 10:05:00,104.58,104.88,104.53,104.88,108879.0,104.58,104.88,104.53,104.88,108879.0
2025-06-04 10:10:00,104.9,104.92,104.44,104.46,107893.0,104.9,104.92,104.44,104.46,107893.0
2025-06-04 10:15:00,104.46,104.75,104.45,104.73,86721.0,104.46,104.75,104.45,104.73,86721.0
2025-06-04 10:20:00,104.73,104.8,104.57,104.79,103335.0,104.73,104.8,104.57,104.79,103335.0
2025-06-04 10:25:00,104.79,104.91,104.61,104.64,84543.0,104.79,104.91,104.61,104.64,84543.0
2025-06-04 10:30:00,104.64,104.64,104.37,104.4,117121.0,104.64,104.64,104.37,104.4,117121.0
2025-06-04 10:35:00,104.41,104.52,104.23,104.27,141770.0,104.41,104.52,104.23,104.27,141770.0
2025-06-04 10:40:00,104.27,104.27,104.11,104.23,94782.0,104.27,104.27,104.11,104.23,94782.0
2025-06-04 10:45:00,104.23,104.26,103.99,104.01,94365.0,104.23,104.26,103.99,104.01,94365.0
2025-06-04 10:50:00,104.0,104.07,103.89,104.04,77853.0,104.0,104.07,103.89,104.04,77853.0
2025-06-04 10:55:00,104.06,104.06,103.79,103.84,116014.0,104.06,104.06,103.79,103.84,116014.0
2025-06-04 11:00:00,103.84,103.9,103.76,103.79,122646.0,103.84,103.9,103.76,103.79,122646.0
2025-06-04 11:05:00,103.78,104.0,103.71,103.83,121249.0,103.78,104.0,103.71,103.83,121249.0
2025-06-04 11:10:00,103.83,103.89,103.71,103.73,75196.0,103.83,103.89,103.71,103.73,75196.0
2025-06-04 11:15:00,103.73,103.82,102.69,103.02,486626.0,103.73,103.82,102.69,103.02,486626.0
2025-06-04 11:20:00,103.01,103.07,102.77,102.85,333577.0,103.01,103.07,102.77,102.85,333577.0
2025-06-04 11:25:00,102.85,103.05,102.71,102.92,315548.0,102.85,103.05,102.71,102.92,315548.0
2025-06-04 11:30:00,102.93,102.94,102.76,102.83,139104.0,102.93,102.94,102.76,102.83,139104.0
2025-06-04 11:35:00,102.83,103.02,102.72,102.87,196192.0,102.83,103.02,102.72,102.87,196192.0
2025-06-04 11:40:00,102.89,102.9,102.69,102.72,137022.0,102.89,102.9,102.69,102.72,137022.0
2025-06-04 11:45:00,102.7,102.82,102.57,102.69,167586.0,102.7,102.82,102.57,102.69,167586.0
2025-06-04 11:50:00,102.68,102.78,102.61,102.77,111342.0,102.68,102.78,102.61,102.77,111342.0
2025-06-04 11:55:00,102.78,102.79,102.42,102.57,131476.0,102.78,102.79,102.42,102.57,131476.0
2025-06-04 12:00:00,102.56,102.7,102.51,102.69,87155.0,102.56,102.7,102.51,102.69,87155.0
2025-06-04 12:05:00,102.69,102.7,102.52,102.54,59343.0,102.69,102.7,102.52,102.54,59343.0
2025-06-04 12:10:00,102.54,102.57,102.37,102.46,98925.0,102.54,102.57,102.37,102.46,98925.0
2025-06-04 12:15:00,102.47,102.52,102.31,102.4,107850.0,102.47,102.52,102.31,102.4,107850.0
2025-06-04 12:20:00,102.4,102.59,102.37,102.55,143400.0,102.4,102.59,102.37,102.55,143400.0
2025-06-04 12:25:00,102.55,102.69,102.45,102.48,115323.0,102.55,102.69,102.45,102.48,115323.0
2025-06-04 12:30:00,102.5,102.6,102.42,102.58,88290.0,102.5,102.6,102.42,102.58,88290.0
2025-06-04 12:35:00,102.58,102.65,102.5,102.59,74728.0,102.58,102.65,102.5,102.59,74728.0
2025-06-04 12:40:00,102.59,102.64,102.48,102.62,70959.0,102.59,102.64,102.48,102.62,70959.0
2025-06-04 12:45:00,102.62,102.68,102.57,102.63,69868.0,102.62,102.68,102.57,102.63,69868.0
2025-06-04 12:50:00,102.63,102.65,102.52,102.53,73029.0,102.63,102.65,102.52,102.53,73029.0
2025-06-04 12:55:00,102.54,102.63,102.49,102.56,68786.0,102.54,102.63,102.49,102.56,68786.0
2025-06-04 13:00:00,102.56,102.65,102.46,102.46,116548.0,102.56,102.65,102.46,102.46,116548.0
2025-06-04 13:05:00,102.46,102.52,102.39,102.52,106657.0,102.46,102.52,102.39,102.52,106657.0
2025-06-04 13:10:00,102.52,102.62,102.42,102.54,209355.0,102.52,102.62,102.42,102.54,209355.0
2025-06-04 13:15:00,102.54,102.73,102.52,102.7,99486.0,102.54,102.73,102.52,102.7,99486.0
2025-06-04 13:20:00,102.71,102.73,102.62,102.68,39444.0,102.71,102.73,102.62,102.68,39444.0
2025-06-04 13:25:00,102.68,102.71,102.52,102.53,64442.0,102.68,102.71,102.52,102.53,64442.0
2025-06-04 13:30:00,102.53,102.59,102.49,102.57,72901.0,102.53,102.59,102.49,102.57,72901.0
2025-06-04 13:35:00,102.58,102.64,102.54,102.63,50511.0,102.58,102.64,102.54,102.63,50511.0
2025-06-04 13:40:00,102.63,102.65,102.55,102.58,39243.0,102.63,102.65,102.55,102.58,39243.0
2025-06-04 13:45:00,102.58,102.65,102.51,102.53,43868.0,102.58,102.65,102.51,102.53,43868.0
2025-06-04 13:50:00,102.54,102.54,102.43,102.49,58526.0,102.54,102.54,102.43,102.49,58526.0
2025-06-04 13:55:00,102.49,102.51,102.42,102.47,54712.0,102.49,102.51,102.42,102.47,54712.0
2025-06-04 14:00:00,102.45,102.52,102.45,102.47,57038.0,102.45,102.52,102.45,102.47,57038.0
2025-06-04 14:05:00,102.48,102.57,102.47,102.53,87295.0,102.48,102.57,102.47,102.53,87295.0
2025-06-04 14:10:00,102.54,102.56,102.44,102.44,71831.0,102.54,102.56,102.44,102.44,71831.0
2025-06-04 14:15:00,102.45,102.55,102.43,102.55,61325.0,102.45,102.55,102.43,102.55,61325.0
2025-06-04 14:20:00,102.55,102.61,102.51,102.55,90055.0,102.55,102.61,102.51,102.55,90055.0
2025-06-04 14:25:00,102.55,102.56,102.49,102.55,59094.0,102.55,102.56,102.49,102.55,59094.0
2025-06-04 14:30:00,102.56,102.61,102.53,102.56,119161.0,102.56,102.61,102.53,102.56,119161.0
2025-06-04 14:35:00,102.55,102.56,102.43,102.45,67174.0,102.55,102.56,102.43,102.45,67174.0
2025-06-04 14:40:00,102.46,102.52,102.41,102.5,71884.0,102.46,102.52,102.41,102.5,71884.0
2025-06-04 14:45:00,102.49,102.49,102.4,102.43,78407.0,102.49,102.49,102.4,102.43,78407.0
2025-06-04 14:50:00,102.42,102.44,102.37,102.4,100370.0,102.42,102.44,102.37,102.4,100370.0
2025-06-04 14:55:00,102.41,102.47,102.38,102.45,56181.0,102.41,102.47,102.38,102.45,56181.0
2025-06-04 15:00:00,102.45,102.54,102.42,102.51,83620.0,102.45,102.54,102.42,102.51,83620.0
2025-06-04 15:05:00,102.5,102.55,102.45,102.48,56121.0,102.5,102.55,102.45,102.48,56121.0
2025-06-04 15:10:00,102.49,102.55,102.46,102.51,55001.0,102.49,102.55,102.46,102.51,55001.0
2025-06-04 15:15:00,102.51,102.55,102.45,102.54,75614.0,102.51,102.55,102.45,102.54,75614.0
2025-06-04 15:20:00,102.54,102.62,102.52,102.59,126601.0,102.54,102.62,102.52,102.59,126601.0
2025-06-04 15:25:00,102.59,102.6,102.55,102.6,69221.0,102.59,102.6,102.55,102.6,69221.0
2025-06-04 15:30:00,102.6,102.6,102.47,102.51,185876.0,102.6,102.6,102.47,102.51,185876.0
2025-06-04 15:35:00,102.51,102.56,102.41,102.41,142586.0,102.51,102.56,102.41,102.41,142586.0
2025-06-04 15:40:00,102.42,102.43,102.35,102.43,144603.0,102.42,102.43,102.35,102.43,144603.0
2025-06-04 15:45:00,102.43,102.48,102.37,102.39,168658.0,102.43,102.48,102.37,102.39,168658.0
2025-06-04 15:50:00,102.38,102.43,102.33,102.4,246625.0,102.38,102.43,102.33,102.4,246625.0
2025-06-04 15:55:00,102.4,102.45,102.3,102.31,714106.0,102.4,102.45,102.3,102.31,714106.0
2025-06-05 09:30:00,102.98,103.05,102.24,102.63,399597.0,102.98,103.05,102.24,102.63,399597.0
2025-06-05 09:35:00,102.67,102.69,102.48,102.56,126090.0,102.67,102.69,102.48,102.56,126090.0
2025-06-05 09:40:00,102.6,102.65,102.25,102.55,173283.0,102.6,102.65,102.25,102.55,173283.0
2025-06-05 09:45:00,102.56,102.64,102.4,102.44,208886.0,102.56,102.64,102.4,102.44,208886.0
2025-06-05 09:50:00,102.45,102.53,102.13,102.18,160033.0,102.45,102.53,102.13,102.18,160033.0
2025-06-05 09:55:00,102.18,102.25,102.06,102.2,166803.0,102.18,102.25,102.06,102.2,166803.0
2025-06-05 10:00:00,102.2,102.25,101.85,102.01,168857.0,102.2,102.25,101.85,102.01,168857.0
2025-06-05 10:05:00,102.03,102.21,101.85,101.86,128817.0,102.03,102.21,101.85,101.86,128817.0
2025-06-05 10:10:00,101.86,102.07,101.82,101.91,228119.0,101.86,102.07,101.82,101.91,228119.0
2025-06-05 10:15:00,101.91,102.07,101.83,101.92,113488.0,101.91,102.07,101.83,101.92,113488.0
2025-06-05 10:20:00,101.92,102.09,101.85,102.07,139191.0,101.92,102.09,101.85,102.07,139191.0
2025-06-05 10:25:00,102.08,102.1,101.93,102.07,80273.0,102.08,102.1,101.93,102.07,80273.0
2025-06-05 10:30:00,102.06,102.1,101.98,102.0,108881.0,102.06,102.1,101.98,102.0,108881.0
2025-06-05 10:35:00,102.01,102.23,101.91,102.22,218235.0,102.01,102.23,101.91,102.22,218235.0
2025-06-05 10:40:00,102.23,102.58,102.16,102.34,227070.0,102.23,102.58,102.16,102.34,227070.0
2025-06-05 10:45:00,102.33,102.45,102.25,102.28,85281.0,102.33,102.45,102.25,102.28,85281.0
2025-06-05 10:50:00,102.29,102.31,102.04,102.15,83791.0,102.29,102.31,102.04,102.15,83791.0
2025-06-05 10:55:00,102.16,102.24,102.07,102.19,53755.0,102.16,102.24,102.07,102.19,53755.0
2025-06-05 11:00:00,102.2,102.36,102.18,102.34,60665.0,102.2,102.36,102.18,102.34,60665.0
2025-06-05 11:05:00,102.36,102.36,102.09,102.2,74882.0,102.36,102.36,102.09,102.2,74882.0
2025-06-05 11:10:00,102.21,102.27,102.09,102.11,61140.0,102.21,102.27,102.09,102.11,61140.0
2025-06-05 11:15:00,102.11,102.3,102.09,102.26,68385.0,102.11,102.3,102.09,102.26,68385.0
2025-06-05 11:20:00,102.26,102.27,102.09,102.16,95218.0,102.26,102.27,102.09,102.16,95218.0
2025-06-05 11:25:00,102.15,102.31,102.1,102.29,84018.0,102.15,102.31,102.1,102.29,84018.0
2025-06-05 11:30:00,102.28,102.29,102.14,102.19,58675.0,102.28,102.29,102.14,102.19,58675.0
2025-06-05 11:35:00,102.2,102.27,102.18,102.25,42960.0,102.2,102.27,102.18,102.25,42960.0
2025-06-05 11:40:00,102.24,102.25,102.16,102.22,53348.0,102.24,102.25,102.16,102.22,53348.0
2025-06-05 11:45:00,102.23,102.26,102.13,102.15,60818.0,102.23,102.26,102.13,102.15,60818.0
2025-06-05 11:50:00,102.16,102.2,102.13,102.19,54277.0,102.16,102.2,102.13,102.19,54277.0
2025-06-05 11:55:00,102.19,102.29,102.15,102.27,183518.0,102.19,102.29,102.15,102.27,183518.0
2025-06-05 12:00:00,102.27,102.5,102.27,102.36,92299.0,102.27,102.5,102.27,102.36,92299.0
2025-06-05 12:05:00,102.36,102.37,102.27,102.36,62920.0,102.36,102.37,102.27,102.36,62920.0
2025-06-05 12:10:00,102.36,102.4,102.19,102.2,75834.0,102.36,102.4,102.19,102.2,75834.0
2025-06-05 12:15:00,102.22,102.3,102.17,102.25,80572.0,102.22,102.3,102.17,102.25,80572.0
2025-06-05 12:20:00,102.24,102.26,102.19,102.23,51548.0,102.24,102.26,102.19,102.23,51548.0
2025-06-05 12:25:00,102.23,102.25,102.16,102.23,85882.0,102.23,102.25,102.16,102.23,85882.0
2025-06-05 12:30:00,102.23,102.24,102.12,102.17,97778.0,102.23,102.24,102.12,102.17,97778.0
2025-06-05 12:35:00,102.17,102.18,102.13,102.17,83824.0,102.17,102.18,102.13,102.17,83824.0
2025-06-05 12:40:00,102.16,102.24,102.1,102.18,71025.0,102.16,102.24,102.1,102.18,71025.0
2025-06-05 12:45:00,102.18,102.21,102.05,102.2,87700.0,102.18,102.21,102.05,102.2,87700.0
2025-06-05 12:50:00,102.19,102.25,102.11,102.17,60888.0,102.19,102.25,102.11,102.17,60888.0
2025-06-05 12:55:00,102.18,102.24,102.14,102.18,57139.0,102.18,102.24,102.14,102.18,57139.0
2025-06-05 13:00:00,102.18,102.24,102.11,102.12,83767.0,102.18,102.24,102.11,102.12,83767.0
2025-06-05 13:05:00,102.12,102.19,102.08,102.18,57748.0,102.12,102.19,102.08,102.18,57748.0
2025-06-05 13:10:00,102.18,102.18,102.06,102.14,76936.0,102.18,102.18,102.06,102.14,76936.0
2025-06-05 13:15:00,102.15,102.22,102.15,102.21,52699.0,102.15,102.22,102.15,102.21,52699.0
2025-06-05 13:20:00,102.2,102.3,102.2,102.27,49538.0,102.2,102.3,102.2,102.27,49538.0
2025-06-05 13:25:00,102.26,102.3,102.21,102.29,53898.0,102.26,102.3,102.21,102.29,53898.0
2025-06-05 13:30:00,102.31,102.42,102.3,102.4,106515.0,102.31,102.42,102.3,102.4,106515.0
2025-06-05 13:35:00,102.4,102.41,102.31,102.34,55171.0,102.4,102.41,102.31,102.34,55171.0
2025-06-05 13:40:00,102.33,102.36,102.28,102.28,49403.0,102.33,102.36,102.28,102.28,49403.0
2025-06-05 13:45:00,102.29,102.33,102.25,102.3,63875.0,102.29,102.33,102.25,102.3,63875.0
2025-06-05 13:50:00,102.32,102.42,102.3,102.33,134471.0,102.32,102.42,102.3,102.33,134471.0
2025-06-05 13:55:00,102.33,102.36,102.25,102.29,64478.0,102.33,102.36,102.25,102.29,64478.0
2025-06-05 14:00:00,102.29,102.3,102.15,102.18,75276.0,102.29,102.3,102.15,102.18,75276.0
2025-06-05 14:05:00,102.17,102.18,102.02,102.09,77113.0,102.17,102.18,102.02,102.09,77113.0
2025-06-05 14:10:00,102.08,102.09,101.99,102.0,84342.0,102.08,102.09,101.99,102.0,84342.0
2025-06-05 14:15:00,101.99,102.0,101.77,101.98,157215.0,101.99,102.0,101.77,101.98,157215.0
2025-06-05 14:20:00,101.98,102.01,101.89,101.96,96234.0,101.98,102.01,101.89,101.96,96234.0
2025-06-05 14:25:00,101.98,101.99,101.85,101.88,60729.0,101.98,101.99,101.85,101.88,60729.0
2025-06-05 14:30:00,101.89,102.02,101.87,102.02,44777.0,101.89,102.02,101.87,102.02,44777.0
2025-06-05 14:35:00,102.02,102.08,101.9,102.08,107543.0,102.02,102.08,101.9,102.08,107543.0
2025-06-05 14:40:00,102.08,102.09,101.97,102.03,58518.0,102.08,102.09,101.97,102.03,58518.0
2025-06-05 14:45:00,102.02,102.08,102.02,102.06,50102.0,102.02,102.08,102.02,102.06,50102.0
2025-06-05 14:50:00,102.06,102.14,102.05,102.08,84307.0,102.06,102.14,102.05,102.08,84307.0
2025-06-05 14:55:00,102.08,102.14,102.05,102.06,173499.0,102.08,102.14,102.05,102.06,173499.0
2025-06-05 15:00:00,102.06,102.16,101.99,102.02,98096.0,102.06,102.16,101.99,102.02,98096.0
2025-06-05 15:05:00,102.02,102.14,102.0,102.13,91418.0,102.02,102.14,102.0,102.13,91418.0
2025-06-05 15:10:00,102.13,102.14,101.96,102.02,62452.0,102.13,102.14,101.96,102.02,62452.0
2025-06-05 15:15:00,102.02,102.1,101.8,101.87,131949.0,102.02,102.1,101.8,101.87,131949.0
2025-06-05 15:20:00,101.87,101.92,101.8,101.83,113490.0,101.87,101.92,101.8,101.83,113490.0
2025-06-05 15:25:00,101.83,101.95,101.8,101.87,94538.0,101.83,101.95,101.8,101.87,94538.0
2025-06-05 15:30:00,101.88,101.98,101.85,101.92,85186.0,101.88,101.98,101.85,101.92,85186.0
2025-06-05 15:35:00,101.93,102.11,101.89,102.02,330455.0,101.93,102.11,101.89,102.02,330455.0
2025-06-05 15:40:00,102.03,102.17,102.0,102.14,176045.0,102.03,102.17,102.0,102.14,176045.0
2025-06-05 15:45:00,102.15,102.15,102.01,102.11,147160.0,102.15,102.15,102.01,102.11,147160.0
2025-06-05 15:50:00,102.1,102.13,101.79,101.81,220264.0,102.1,102.13,101.79,101.81,220264.0
2025-06-05 15:55:00,101.81,101.9,101.73,101.88,557902.0,101.81,101.9,101.73,101.88,557902.0
2025-06-06 09:30:00,102.76,103.44,102.67,103.43,451065.0,102.76,103.44,102.67,103.43,451065.0
2025-06-06 09:35:00,103.42,103.82,103.27,103.74,470915.0,103.42,103.82,103.27,103.74,470915.0
2025-06-06 09:40:00,103.71,103.84,103.36,103.51,324052.0,103.71,103.84,103.36,103.51,324052.0
2025-06-06 09:45:00,103.51,103.61,103.37,103.59,229395.0,103.51,103.61,103.37,103.59,229395.0
2025-06-06 09:50:00,103.6,103.82,103.48,103.75,173797.0,103.6,103.82,103.48,103.75,173797.0
2025-06-06 09:55:00,103.74,103.85,103.63,103.65,175618.0,103.74,103.85,103.63,103.65,175618.0
2025-06-06 10:00:00,103.64,103.66,103.34,103.59,252536.0,103.64,103.66,103.34,103.59,252536.0
2025-06-06 10:05:00,103.6,103.79,103.55,103.67,89789.0,103.6,103.79,103.55,103.67,89789.0
2025-06-06 10:10:00,103.65,103.76,103.52,103.67,97120.0,103.65,103.76,103.52,103.67,97120.0
2025-06-06 10:15:00,103.69,103.69,103.46,103.61,84160.0,103.69,103.69,103.46,103.61,84160.0
2025-06-06 10:20:00,103.61,103.94,103.56,103.9,204877.0,103.61,103.94,103.56,103.9,204877.0
2025-06-06 10:25:00,103.9,103.96,103.82,103.91,288986.0,103.9,103.96,103.82,103.91,288986.0
2025-06-06 10:30:00,103.92,103.97,103.81,103.86,172052.0,103.92,103.97,103.81,103.86,172052.0
2025-06-06 10:35:00,103.86,104.18,103.84,104.14,185802.0,103.86,104.18,103.84,104.14,185802.0
2025-06-06 10:40:00,104.14,104.21,104.08,104.08,156470.0,104.14,104.21,104.08,104.08,156470.0
2025-06-06 10:45:00,104.08,104.29,104.03,104.27,322959.0,104.08,104.29,104.03,104.27,322959.0
2025-06-06 10:50:00,104.27,104.31,104.17,104.2,210878.0,104.27,104.31,104.17,104.2,210878.0
2025-06-06 10:55:00,104.21,104.34,104.13,104.13,140196.0,104.21,104.34,104.13,104.13,140196.0
2025-06-06 11:00:00,104.13,104.27,104.04,104.2,112372.0,104.13,104.27,104.04,104.2,112372.0
2025-06-06 11:05:00,104.21,104.32,104.12,104.27,120459.0,104.21,104.32,104.12,104.27,120459.0
2025-06-06 11:10:00,104.28,104.48,104.28,104.4,105479.0,104.28,104.48,104.28,104.4,105479.0
2025-06-06 11:15:00,104.4,104.4,104.11,104.16,111467.0,104.4,104.4,104.11,104.16,111467.0
2025-06-06 11:20:00,104.16,104.26,104.08,104.14,93714.0,104.16,104.26,104.08,104.14,93714.0
2025-06-06 11:25:00,104.16,104.21,104.02,104.12,113731.0,104.16,104.21,104.02,104.12,113731.0
2025-06-06 11:30:00,104.11,104.31,104.06,104.22,115238.0,104.11,104.31,104.06,104.22,115238.0
2025-06-06 11:35:00,104.22,104.36,104.16,104.2,142879.0,104.22,104.36,104.16,104.2,142879.0
2025-06-06 11:40:00,104.2,104.34,104.15,104.26,75486.0,104.2,104.34,104.15,104.26,75486.0
2025-06-06 11:45:00,104.26,104.43,104.22,104.43,66311.0,104.26,104.43,104.22,104.43,66311.0
2025-06-06 11:50:00,104.44,104.5,104.35,104.39,93982.0,104.44,104.5,104.35,104.39,93982.0
2025-06-06 11:55:00,104.39,104.43,104.28,104.34,63992.0,104.39,104.43,104.28,104.34,63992.0
2025-06-06 12:00:00,104.34,104.39,104.29,104.34,68473.0,104.34,104.39,104.29,104.34,68473.0
2025-06-06 12:05:00,104.35,104.42,104.32,104.4,76421.0,104.35,104.42,104.32,104.4,76421.0
2025-06-06 12:10:00,104.41,104.41,104.33,104.39,86369.0,104.41,104.41,104.33,104.39,86369.0
2025-06-06 12:15:00,104.39,104.41,104.24,104.33,64460.0,104.39,104.41,104.24,104.33,64460.0
2025-06-06 12:20:00,104.32,104.41,104.32,104.36,62508.0,104.32,104.41,104.32,104.36,62508.0
2025-06-06 12:25:00,104.37,104.43,104.31,104.33,146977.0,104.37,104.43,104.31,104.33,146977.0
2025-06-06 12:30:00,104.34,104.46,104.32,104.4,124791.0,104.34,104.46,104.32,104.4,124791.0
2025-06-06 12:35:00,104.4,104.44,104.28,104.3,81752.0,104.4,104.44,104.28,104.3,81752.0
2025-06-06 12:40:00,104.29,104.34,104.22,104.32,85822.0,104.29,104.34,104.22,104.32,85822.0
2025-06-06 12:45:00,104.32,104.38,104.28,104.36,66596.0,104.32,104.38,104.28,104.36,66596.0
2025-06-06 12:50:00,104.35,104.38,104.17,104.18,65616.0,104.35,104.38,104.17,104.18,65616.0
2025-06-06 12:55:00,104.19,104.2,104.11,104.14,60872.0,104.19,104.2,104.11,104.14,60872.0
2025-06-06 13:00:00,104.14,104.15,104.03,104.04,61450.0,104.14,104.15,104.03,104.04,61450.0
2025-06-06 13:05:00,104.03,104.07,103.94,103.96,51650.0,104.03,104.07,103.94,103.96,51650.0
2025-06-06 13:10:00,103.97,104.05,103.92,104.01,59214.0,103.97,104.05,103.92,104.01,59214.0
2025-06-06 13:15:00,104.0,104.05,103.94,104.03,53663.0,104.0,104.05,103.94,104.03,53663.0
2025-06-06 13:20:00,104.04,104.1,103.93,103.93,48482.0,104.04,104.1,103.93,103.93,48482.0
2025-06-06 13:25:00,103.93,104.0,103.91,103.99,50297.0,103.93,104.0,103.91,103.99,50297.0
2025-06-06 13:30:00,103.98,104.05,103.93,103.95,49808.0,103.98,104.05,103.93,103.95,49808.0
2025-06-06 13:35:00,103.96,103.97,103.93,103.96,43180.0,103.96,103.97,103.93,103.96,43180.0
2025-06-06 13:40:00,103.96,104.0,103.89,103.98,45851.0,103.96,104.0,103.89,103.98,45851.0
2025-06-06 13:45:00,103.98,104.08,103.97,104.05,55686.0,103.98,104.08,103.97,104.05,55686.0
2025-06-06 13:50:00,104.06,104.08,103.98,104.0,38139.0,104.06,104.08,103.98,104.0,38139.0
2025-06-06 13:55:00,104.0,104.03,103.97,103.99,41601.0,104.0,104.03,103.97,103.99,41601.0
2025-06-06 14:00:00,103.98,104.17,103.98,104.14,75394.0,103.98,104.17,103.98,104.14,75394.0
2025-06-06 14:05:00,104.15,104.16,104.04,104.14,73735.0,104.15,104.16,104.04,104.14,73735.0
2025-06-06 14:10:00,104.14,104.18,104.12,104.17,48853.0,104.14,104.18,104.12,104.17,48853.0
2025-06-06 14:15:00,104.18,104.24,104.15,104.2,47622.0,104.18,104.24,104.15,104.2,47622.0
2025-06-06 14:20:00,104.2,104.27,104.2,104.23,64176.0,104.2,104.27,104.2,104.23,64176.0
2025-06-06 14:25:00,104.23,104.26,104.17,104.19,52811.0,104.23,104.26,104.17,104.19,52811.0
2025-06-06 14:30:00,104.18,104.31,104.18,104.28,114883.0,104.18,104.31,104.18,104.28,114883.0
2025-06-06 14:35:00,104.28,104.32,104.23,104.26,50109.0,104.28,104.32,104.23,104.26,50109.0
2025-06-06 14:40:00,104.26,104.27,104.17,104.2,49431.0,104.26,104.27,104.17,104.2,49431.0
2025-06-06 14:45:00,104.2,104.26,104.17,104.26,39382.0,104.2,104.26,104.17,104.26,39382.0
2025-06-06 14:50:00,104.25,104.25,104.21,104.23,41730.0,104.25,104.25,104.21,104.23,41730.0
2025-06-06 14:55:00,104.23,104.3,104.22,104.27,60083.0,104.23,104.3,104.22,104.27,60083.0
2025-06-06 15:00:00,104.26,104.38,104.24,104.36,52591.0,104.26,104.38,104.24,104.36,52591.0
2025-06-06 15:05:00,104.36,104.42,104.34,104.36,75240.0,104.36,104.42,104.34,104.36,75240.0
2025-06-06 15:10:00,104.37,104.37,104.29,104.36,147366.0,104.37,104.37,104.29,104.36,147366.0
2025-06-06 15:15:00,104.36,104.39,104.31,104.32,97799.0,104.36,104.39,104.31,104.32,97799.0
2025-06-06 15:20:00,104.31,104.36,104.25,104.27,72364.0,104.31,104.36,104.25,104.27,72364.0
2025-06-06 15:25:00,104.26,104.36,104.24,104.25,97716.0,104.26,104.36,104.24,104.25,97716.0
2025-06-06 15:30:00,104.25,104.27,104.19,104.22,78160.0,104.25,104.27,104.19,104.22,78160.0
2025-06-06 15:35:00,104.21,104.22,104.14,104.15,79337.0,104.21,104.22,104.14,104.15,79337.0
2025-06-06 15:40:00,104.14,104.23,104.14,104.19,105754.0,104.14,104.23,104.14,104.19,105754.0
2025-06-06 15:45:00,104.2,104.3,104.14,104.2,130268.0,104.2,104.3,104.14,104.2,130268.0
2025-06-06 15:50:00,104.2,104.4,104.17,104.34,343798.0,104.2,104.4,104.17,104.34,343798.0
2025-06-06 15:55:00,104.33,104.37,104.2,104.25,868021.0,104.33,104.37,104.2,104.25,868021.0
2025-06-09 09:30:00,104.33,104.69,103.83,104.09,234789.0,104.33,104.69,103.83,104.09,234789.0
2025-06-09 09:35:00,104.15,104.77,103.94,104.71,239475.0,104.15,104.77,103.94,104.71,239475.0
2025-06-09 09:40:00,104.7,104.98,104.66,104.86,170526.0,104.7,104.98,104.66,104.86,170526.0
2025-06-09 09:45:00,104.85,105.02,104.69,104.73,203455.0,104.85,105.02,104.69,104.73,203455.0
2025-06-09 09:50:00,104.73,104.9,104.5,104.77,151046.0,104.73,104.9,104.5,104.77,151046.0
2025-06-09 09:55:00,104.77,104.82,104.65,104.77,288676.0,104.77,104.82,104.65,104.77,288676.0
2025-06-09 10:00:00,104.75,105.11,104.7,105.01,257098.0,104.75,105.11,104.7,105.01,257098.0
2025-06-09 10:05:00,105.02,105.02,104.85,104.86,175553.0,105.02,105.02,104.85,104.86,175553.0
2025-06-09 10:10:00,104.86,105.09,104.8,104.86,180350.0,104.86,105.09,104.8,104.86,180350.0
2025-06-09 10:15:00,104.86,105.15,104.79,104.94,142281.0,104.86,105.15,104.79,104.94,142281.0
2025-06-09 10:20:00,104.94,105.1,104.84,104.89,357821.0,104.94,105.1,104.84,104.89,357821.0
2025-06-09 10:25:00,104.89,105.0,104.83,104.91,161642.0,104.89,105.0,104.83,104.91,161642.0
2025-06-09 10:30:00,104.9,105.03,104.86,104.87,187208.0,104.9,105.03,104.86,104.87,187208.0
2025-06-09 10:35:00,104.87,105.14,104.83,105.08,170769.0,104.87,105.14,104.83,105.08,170769.0
2025-06-09 10:40:00,105.07,105.21,105.02,105.03,119208.0,105.07,105.21,105.02,105.03,119208.0
2025-06-09 10:45:00,105.03,105.04,104.79,104.84,154069.0,105.03,105.04,104.79,104.84,154069.0
2025-06-09 10:50:00,104.84,104.97,104.73,104.78,153969.0,104.84,104.97,104.73,104.78,153969.0
2025-06-09 10:55:00,104.78,104.91,104.73,104.91,136735.0,104.78,104.91,104.73,104.91,136735.0
2025-06-09 11:00:00,104.91,104.98,104.86,104.95,122990.0,104.91,104.98,104.86,104.95,122990.0
2025-06-09 11:05:00,104.95,105.02,104.89,104.95,92177.0,104.95,105.02,104.89,104.95,92177.0
2025-06-09 11:10:00,104.95,105.18,104.93,105.15,137541.0,104.95,105.18,104.93,105.15,137541.0
2025-06-09 11:15:00,105.14,105.27,105.04,105.25,164731.0,105.14,105.27,105.04,105.25,164731.0
2025-06-09 11:20:00,105.24,105.26,105.07,105.14,105904.0,105.24,105.26,105.07,105.14,105904.0
2025-06-09 11:25:00,105.13,105.16,104.92,104.95,116957.0,105.13,105.16,104.92,104.95,116957.0
2025-06-09 11:30:00,104.95,105.08,104.95,105.02,83397.0,104.95,105.08,104.95,105.02,83397.0
2025-06-09 11:35:00,105.03,105.14,104.99,105.06,62026.0,105.03,105.14,104.99,105.06,62026.0
2025-06-09 11:40:00,105.06,105.14,105.02,105.02,76436.0,105.06,105.14,105.02,105.02,76436.0
2025-06-09 11:45:00,105.02,105.19,105.02,105.17,53665.0,105.02,105.19,105.02,105.17,53665.0
2025-06-09 11:50:00,105.17,105.23,105.12,105.14,80070.0,105.17,105.23,105.12,105.14,80070.0
2025-06-09 11:55:00,105.14,105.2,105.12,105.19,69267.0,105.14,105.2,105.12,105.19,69267.0
2025-06-09 12:00:00,105.18,105.28,105.15,105.23,80442.0,105.18,105.28,105.15,105.23,80442.0
2025-06-09 12:05:00,105.23,105.23,105.09,105.2,108153.0,105.23,105.23,105.09,105.2,108153.0
2025-06-09 12:10:00,105.19,105.25,105.17,105.2,58478.0,105.19,105.25,105.17,105.2,58478.0
2025-06-09 12:15:00,105.21,105.33,105.21,105.32,61402.0,105.21,105.33,105.21,105.32,61402.0
2025-06-09 12:20:00,105.32,105.36,105.24,105.33,70838.0,105.32,105.36,105.24,105.33,70838.0
2025-06-09 12:25:00,105.34,105.41,105.29,105.4,62677.0,105.34,105.41,105.29,105.4,62677.0
2025-06-09 12:30:00,105.4,105.43,105.35,105.36,74014.0,105.4,105.43,105.35,105.36,74014.0
2025-06-09 12:35:00,105.35,105.48,105.34,105.46,65911.0,105.35,105.48,105.34,105.46,65911.0
2025-06-09 12:40:00,105.45,105.51,105.38,105.48,101493.0,105.45,105.51,105.38,105.48,101493.0
2025-06-09 12:45:00,105.48,105.56,105.47,105.56,72627.0,105.48,105.56,105.47,105.56,72627.0
2025-06-09 12:50:00,105.56,105.68,105.55,105.55,87426.0,105.56,105.68,105.55,105.55,87426.0
2025-06-09 12:55:00,105.55,105.65,105.54,105.64,68756.0,105.55,105.65,105.54,105.64,68756.0
2025-06-09 13:00:00,105.65,105.7,105.56,105.68,91526.0,105.65,105.7,105.56,105.68,91526.0
2025-06-09 13:05:00,105.68,105.71,105.63,105.68,59386.0,105.68,105.71,105.63,105.68,59386.0
2025-06-09 13:10:00,105.67,105.76,105.65,105.72,59363.0,105.67,105.76,105.65,105.72,59363.0
2025-06-09 13:15:00,105.72,105.72,105.64,105.68,52791.0,105.72,105.72,105.64,105.68,52791.0
2025-06-09 13:20:00,105.68,105.76,105.62,105.74,88023.0,105.68,105.76,105.62,105.74,88023.0
2025-06-09 13:25:00,105.75,105.82,105.74,105.79,89455.0,105.75,105.82,105.74,105.79,89455.0
2025-06-09 13:30:00,105.8,105.84,105.69,105.72,68585.0,105.8,105.84,105.69,105.72,68585.0
2025-06-09 13:35:00,105.72,105.75,105.68,105.69,69890.0,105.72,105.75,105.68,105.69,69890.0
2025-06-09 13:40:00,105.69,105.75,105.66,105.73,90612.0,105.69,105.75,105.66,105.73,90612.0
2025-06-09 13:45:00,105.73,105.75,105.67,105.68,67674.0,105.73,105.75,105.67,105.68,67674.0
2025-06-09 13:50:00,105.69,105.85,105.68,105.82,77055.0,105.69,105.85,105.68,105.82,77055.0
2025-06-09 13:55:00,105.83,105.83,105.69,105.71,58647.0,105.83,105.83,105.69,105.71,58647.0
2025-06-09 14:00:00,105.71,105.77,105.7,105.73,60720.0,105.71,105.77,105.7,105.73,60720.0
2025-06-09 14:05:00,105.74,105.74,105.67,105.7,87229.0,105.74,105.74,105.67,105.7,87229.0
2025-06-09 14:10:00,105.7,105.81,105.69,105.78,58871.0,105.7,105.81,105.69,105.78,58871.0
2025-06-09 14:15:00,105.79,105.8,105.67,105.7,92900.0,105.79,105.8,105.67,105.7,92900.0
2025-06-09 14:20:00,105.71,105.73,105.64,105.72,65258.0,105.71,105.73,105.64,105.72,65258.0
2025-06-09 14:25:00,105.71,105.75,105.68,105.68,66062.0,105.71,105.75,105.68,105.68,66062.0
2025-06-09 14:30:00,105.69,105.73,105.63,105.66,81639.0,105.69,105.73,105.63,105.66,81639.0
2025-06-09 14:35:00,105.66,105.68,105.58,105.62,167124.0,105.66,105.68,105.58,105.62,167124.0
2025-06-09 14:40:00,105.61,105.65,105.59,105.6,64413.0,105.61,105.65,105.59,105.6,64413.0
2025-06-09 14:45:00,105.61,105.62,105.54,105.56,75036.0,105.61,105.62,105.54,105.56,75036.0
2025-06-09 14:50:00,105.55,105.58,105.51,105.52,76132.0,105.55,105.58,105.51,105.52,76132.0
2025-06-09 14:55:00,105.52,105.62,105.51,105.55,69660.0,105.52,105.62,105.51,105.55,69660.0
2025-06-09 15:00:00,105.55,105.57,105.48,105.52,68087.0,105.55,105.57,105.48,105.52,68087.0
2025-06-09 15:05:00,105.52,105.54,105.42,105.51,84399.0,105.52,105.54,105.42,105.51,84399.0
2025-06-09 15:10:00,105.51,105.56,105.47,105.47,65633.0,105.51,105.56,105.47,105.47,65633.0
2025-06-09 15:15:00,105.47,105.54,105.45,105.46,124778.0,105.47,105.54,105.45,105.46,124778.0
2025-06-09 15:20:00,105.46,105.54,105.45,105.48,162275.0,105.46,105.54,105.45,105.48,162275.0
2025-06-09 15:25:00,105.48,105.49,105.4,105.41,176284.0,105.48,105.49,105.4,105.41,176284.0
2025-06-09 15:30:00,105.41,105.45,105.23,105.3,158536.0,105.41,105.45,105.23,105.3,158536.0
2025-06-09 15:35:00,105.3,105.44,105.29,105.36,148913.0,105.3,105.44,105.29,105.36,148913.0
2025-06-09 15:40:00,105.36,105.38,105.24,105.31,126537.0,105.36,105.38,105.24,105.31,126537.0
2025-06-09 15:45:00,105.31,105.37,105.26,105.32,149374.0,105.31,105.37,105.26,105.32,149374.0
2025-06-09 15:50:00,105.32,105.37,105.23,105.26,230963.0,105.32,105.37,105.23,105.26,230963.0
2025-06-09 15:55:00,105.27,105.29,104.94,104.96,716884.0,105.27,105.29,104.94,104.96,716884.0
2025-06-10 09:30:00,106.08,106.54,105.92,106.49,686265.0,106.08,106.54,105.92,106.49,686265.0
2025-06-10 09:35:00,106.49,106.53,106.05,106.09,206197.0,106.49,106.53,106.05,106.09,206197.0
2025-06-10 09:40:00,106.08,106.48,106.04,106.17,270751.0,106.08,106.48,106.04,106.17,270751.0
2025-06-10 09:45:00,106.17,106.34,106.08,106.21,162861.0,106.17,106.34,106.08,106.21,162861.0
2025-06-10 09:50:00,106.22,106.27,106.01,106.2,197178.0,106.22,106.27,106.01,106.2,197178.0
2025-06-10 09:55:00,106.19,106.45,106.12,106.4,118186.0,106.19,106.45,106.12,106.4,118186.0
2025-06-10 10:00:00,106.39,106.69,106.37,106.58,133794.0,106.39,106.69,106.37,106.58,133794.0
2025-06-10 10:05:00,106.57,106.72,106.46,106.54,107092.0,106.57,106.72,106.46,106.54,107092.0
2025-06-10 10:10:00,106.54,106.67,106.4,106.54,135774.0,106.54,106.67,106.4,106.54,135774.0
2025-06-10 10:15:00,106.55,106.66,106.42,106.42,134306.0,106.55,106.66,106.42,106.42,134306.0
2025-06-10 10:20:00,106.43,106.71,106.32,106.69,110843.0,106.43,106.71,106.32,106.69,110843.0
2025-06-10 10:25:00,106.7,106.81,106.66,106.77,112972.0,106.7,106.81,106.66,106.77,112972.0
2025-06-10 10:30:00,106.78,106.95,106.78,106.89,140957.0,106.78,106.95,106.78,106.89,140957.0
2025-06-10 10:35:00,106.9,107.07,106.89,107.02,145868.0,106.9,107.07,106.89,107.02,145868.0
2025-06-10 10:40:00,107.03,107.09,106.94,106.95,107184.0,107.03,107.09,106.94,106.95,107184.0
2025-06-10 10:45:00,106.94,107.1,106.93,107.07,126365.0,106.94,107.1,106.93,107.07,126365.0
2025-06-10 10:50:00,107.07,107.16,106.93,107.06,133016.0,107.07,107.16,106.93,107.06,133016.0
2025-06-10 10:55:00,107.06,107.11,106.94,107.03,96136.0,107.06,107.11,106.94,107.03,96136.0
2025-06-10 11:00:00,107.02,107.12,106.96,107.06,140113.0,107.02,107.12,106.96,107.06,140113.0
2025-06-10 11:05:00,107.06,107.18,107.03,107.11,93659.0,107.06,107.18,107.03,107.11,93659.0
2025-06-10 11:10:00,107.1,107.29,107.07,107.09,118889.0,107.1,107.29,107.07,107.09,118889.0
2025-06-10 11:15:00,107.09,107.24,107.07,107.23,152433.0,107.09,107.24,107.07,107.23,152433.0
2025-06-10 11:20:00,107.23,107.38,107.16,107.37,154755.0,107.23,107.38,107.16,107.37,154755.0
2025-06-10 11:25:00,107.37,107.54,107.32,107.51,138107.0,107.37,107.54,107.32,107.51,138107.0
2025-06-10 11:30:00,107.5,107.59,107.43,107.58,234355.0,107.5,107.59,107.43,107.58,234355.0
2025-06-10 11:35:00,107.58,107.65,107.33,107.41,184453.0,107.58,107.65,107.33,107.41,184453.0
2025-06-10 11:40:00,107.41,107.58,107.33,107.46,129090.0,107.41,107.58,107.33,107.46,129090.0
2025-06-10 11:45:00,107.46,107.55,107.38,107.42,91746.0,107.46,107.55,107.38,107.42,91746.0
2025-06-10 11:50:00,107.43,107.5,107.26,107.31,104308.0,107.43,107.5,107.26,107.31,104308.0
2025-06-10 11:55:00,107.31,107.4,107.25,107.37,104541.0,107.31,107.4,107.25,107.37,104541.0
2025-06-10 12:00:00,107.35,107.39,107.26,107.33,70147.0,107.35,107.39,107.26,107.33,70147.0
2025-06-10 12:05:00,107.31,107.32,107.16,107.2,65011.0,107.31,107.32,107.16,107.2,65011.0
2025-06-10 12:10:00,107.22,107.29,107.17,107.22,38409.0,107.22,107.29,107.17,107.22,38409.0
2025-06-10 12:15:00,107.23,107.43,107.21,107.37,67267.0,107.23,107.43,107.21,107.37,67267.0
2025-06-10 12:20:00,107.37,107.42,107.32,107.36,47759.0,107.37,107.42,107.32,107.36,47759.0
2025-06-10 12:25:00,107.38,107.45,107.36,107.41,34847.0,107.38,107.45,107.36,107.41,34847.0
2025-06-10 12:30:00,107.42,107.49,107.4,107.48,44475.0,107.42,107.49,107.4,107.48,44475.0
2025-06-10 12:35:00,107.48,107.59,107.46,107.57,45216.0,107.48,107.59,107.46,107.57,45216.0
2025-06-10 12:40:00,107.58,107.59,107.49,107.49,66106.0,107.58,107.59,107.49,107.49,66106.0
2025-06-10 12:45:00,107.49,107.52,107.44,107.47,55716.0,107.49,107.52,107.44,107.47,55716.0
2025-06-10 12:50:00,107.48,107.59,107.48,107.57,57992.0,107.48,107.59,107.48,107.57,57992.0
2025-06-10 12:55:00,107.57,107.61,107.53,107.53,58058.0,107.57,107.61,107.53,107.53,58058.0
2025-06-10 13:00:00,107.52,107.53,107.24,107.3,54667.0,107.52,107.53,107.24,107.3,54667.0
2025-06-10 13:05:00,107.3,107.5,107.27,107.41,64694.0,107.3,107.5,107.27,107.41,64694.0
2025-06-10 13:10:00,107.4,107.54,107.39,107.46,56625.0,107.4,107.54,107.39,107.46,56625.0
2025-06-10 13:15:00,107.45,107.51,107.43,107.48,62274.0,107.45,107.51,107.43,107.48,62274.0
2025-06-10 13:20:00,107.48,107.54,107.47,107.49,75538.0,107.48,107.54,107.47,107.49,75538.0
2025-06-10 13:25:00,107.5,107.51,107.4,107.45,66907.0,107.5,107.51,107.4,107.45,66907.0
2025-06-10 13:30:00,107.45,107.53,107.44,107.52,55587.0,107.45,107.53,107.44,107.52,55587.0
2025-06-10 13:35:00,107.52,107.64,107.51,107.55,58756.0,107.52,107.64,107.51,107.55,58756.0
2025-06-10 13:40:00,107.54,107.55,107.36,107.37,89777.0,107.54,107.55,107.36,107.37,89777.0
2025-06-10 13:45:00,107.37,107.46,107.34,107.37,69006.0,107.37,107.46,107.34,107.37,69006.0
2025-06-10 13:50:00,107.37,107.47,107.36,107.41,58404.0,107.37,107.47,107.36,107.41,58404.0
2025-06-10 13:55:00,107.42,107.48,107.4,107.45,48154.0,107.42,107.48,107.4,107.45,48154.0
2025-06-10 14:00:00,107.45,107.47,107.26,107.34,132166.0,107.45,107.47,107.26,107.34,132166.0
2025-06-10 14:05:00,107.35,107.46,107.3,107.44,117351.0,107.35,107.46,107.3,107.44,117351.0
2025-06-10 14:10:00,107.44,107.44,107.23,107.27,79482.0,107.44,107.44,107.23,107.27,79482.0
2025-06-10 14:15:00,107.26,107.28,107.19,107.22,74900.0,107.26,107.28,107.19,107.22,74900.0
2025-06-10 14:20:00,107.22,107.26,107.15,107.16,48400.0,107.22,107.26,107.15,107.16,48400.0
2025-06-10 14:25:00,107.17,107.33,107.1,107.16,91770.0,107.17,107.33,107.1,107.16,91770.0
2025-06-10 14:30:00,107.15,107.18,106.97,107.04,71551.0,107.15,107.18,106.97,107.04,71551.0
2025-06-10 14:35:00,107.05,107.13,107.03,107.07,57022.0,107.05,107.13,107.03,107.07,57022.0
2025-06-10 14:40:00,107.08,107.11,106.95,106.98,58263.0,107.08,107.11,106.95,106.98,58263.0
2025-06-10 14:45:00,106.99,107.04,106.97,107.02,67176.0,106.99,107.04,106.97,107.02,67176.0
2025-06-10 14:50:00,107.03,107.08,107.0,107.03,59155.0,107.03,107.08,107.0,107.03,59155.0
2025-06-10 14:55:00,107.02,107.18,106.94,107.16,156623.0,107.02,107.18,106.94,107.16,156623.0
2025-06-10 15:00:00,107.18,107.26,107.15,107.26,66061.0,107.18,107.26,107.15,107.26,66061.0
2025-06-10 15:05:00,107.26,107.32,107.18,107.32,114311.0,107.26,107.32,107.18,107.32,114311.0
2025-06-10 15:10:00,107.33,107.38,107.22,107.37,125334.0,107.33,107.38,107.22,107.37,125334.0
2025-06-10 15:15:00,107.38,107.39,107.27,107.3,81611.0,107.38,107.39,107.27,107.3,81611.0
2025-06-10 15:20:00,107.31,107.4,107.3,107.34,148165.0,107.31,107.4,107.3,107.34,148165.0
2025-06-10 15:25:00,107.34,107.35,107.22,107.25,117760.0,107.34,107.35,107.22,107.25,117760.0
2025-06-10 15:30:00,107.26,107.26,107.1,107.14,97252.0,107.26,107.26,107.1,107.14,97252.0
2025-06-10 15:35:00,107.13,107.25,107.06,107.2,153217.0,107.13,107.25,107.06,107.2,153217.0
2025-06-10 15:40:00,107.2,107.37,107.17,107.37,144088.0,107.2,107.37,107.17,107.37,144088.0
2025-06-10 15:45:00,107.37,107.45,107.34,107.35,133748.0,107.37,107.45,107.34,107.35,133748.0
2025-06-10 15:50:00,107.36,107.39,107.08,107.17,433338.0,107.36,107.39,107.08,107.17,433338.0
2025-06-10 15:55:00,107.17,107.45,107.14,107.29,1267090.0,107.17,107.45,107.14,107.29,1267090.0
2025-06-11 09:30:00,107.76,107.88,107.02,107.12,621663.0,107.76,107.88,107.02,107.12,621663.0
2025-06-11 09:35:00,107.11,107.14,106.48,106.92,294577.0,107.11,107.14,106.48,106.92,294577.0
2025-06-11 09:40:00,106.95,107.11,106.88,107.02,238528.0,106.95,107.11,106.88,107.02,238528.0
2025-06-11 09:45:00,107.01,107.13,106.84,106.92,133090.0,107.01,107.13,106.84,106.92,133090.0
2025-06-11 09:50:00,106.92,107.02,106.8,106.98,126124.0,106.92,107.02,106.8,106.98,126124.0
2025-06-11 09:55:00,106.97,107.27,106.92,107.22,134204.0,106.97,107.27,106.92,107.22,134204.0
2025-06-11 10:00:00,107.22,107.23,107.0,107.17,273048.0,107.22,107.23,107.0,107.17,273048.0
2025-06-11 10:05:00,107.17,107.2,106.8,106.98,115343.0,107.17,107.2,106.8,106.98,115343.0
2025-06-11 10:10:00,107.0,107.09,106.67,106.72,98807.0,107.0,107.09,106.67,106.72,98807.0
2025-06-11 10:15:00,106.73,106.9,106.67,106.83,70336.0,106.73,106.9,106.67,106.83,70336.0
2025-06-11 10:20:00,106.83,106.96,106.76,106.87,419034.0,106.83,106.96,106.76,106.87,419034.0
2025-06-11 10:25:00,106.87,106.93,106.81,106.86,108446.0,106.87,106.93,106.81,106.86,108446.0
2025-06-11 10:30:00,106.86,106.97,106.74,106.83,146405.0,106.86,106.97,106.74,106.83,146405.0
2025-06-11 10:35:00,106.83,106.9,106.75,106.81,120396.0,106.83,106.9,106.75,106.81,120396.0
2025-06-11 10:40:00,106.82,106.94,106.78,106.93,102412.0,106.82,106.94,106.78,106.93,102412.0
2025-06-11 10:45:00,106.93,106.98,106.83,106.85,105916.0,106.93,106.98,106.83,106.85,105916.0
2025-06-11 10:50:00,106.84,106.85,106.62,106.69,100939.0,106.84,106.85,106.62,106.69,100939.0
2025-06-11 10:55:00,106.69,106.83,106.66,106.7,77200.0,106.69,106.83,106.66,106.7,77200.0
2025-06-11 11:00:00,106.69,106.8,106.61,106.71,139372.0,106.69,106.8,106.61,106.71,139372.0
2025-06-11 11:05:00,106.71,106.74,106.49,106.53,217328.0,106.71,106.74,106.49,106.53,217328.0
2025-06-11 11:10:00,106.52,106.67,106.46,106.66,124094.0,106.52,106.67,106.46,106.66,124094.0
2025-06-11 11:15:00,106.66,106.75,106.55,106.72,104965.0,106.66,106.75,106.55,106.72,104965.0
2025-06-11 11:20:00,106.72,106.81,106.66,106.8,104218.0,106.72,106.81,106.66,106.8,104218.0
2025-06-11 11:25:00,106.8,106.87,106.78,106.84,95841.0,106.8,106.87,106.78,106.84,95841.0
2025-06-11 11:30:00,106.84,106.88,106.73,106.76,134803.0,106.84,106.88,106.73,106.76,134803.0
2025-06-11 11:35:00,106.77,106.97,106.75,106.93,73298.0,106.77,106.97,106.75,106.93,73298.0
2025-06-11 11:40:00,106.93,106.99,106.9,106.93,61084.0,106.93,106.99,106.9,106.93,61084.0
2025-06-11 11:45:00,106.93,106.99,106.83,106.92,82935.0,106.93,106.99,106.83,106.92,82935.0
2025-06-11 11:50:00,106.92,106.96,106.86,106.94,61879.0,106.92,106.96,106.86,106.94,61879.0
2025-06-11 11:55:00,106.95,107.0,106.9,106.91,74171.0,106.95,107.0,106.9,106.91,74171.0
2025-06-11 12:00:00,106.91,107.0,106.87,106.9,91569.0,106.91,107.0,106.87,106.9,91569.0
2025-06-11 12:05:00,106.9,106.9,106.72,106.85,68844.0,106.9,106.9,106.72,106.85,68844.0
2025-06-11 12:10:00,106.86,107.0,106.82,106.93,68806.0,106.86,107.0,106.82,106.93,68806.0
2025-06-11 12:15:00,106.93,106.96,106.88,106.94,51913.0,106.93,106.96,106.88,106.94,51913.0
2025-06-11 12:20:00,106.95,106.98,106.86,106.94,64972.0,106.95,106.98,106.86,106.94,64972.0
2025-06-11 12:25:00,106.94,106.95,106.89,106.94,45111.0,106.94,106.95,106.89,106.94,45111.0
2025-06-11 12:30:00,106.95,107.0,106.89,106.92,89446.0,106.95,107.0,106.89,106.92,89446.0
2025-06-11 12:35:00,106.91,106.92,106.77,106.84,41570.0,106.91,106.92,106.77,106.84,41570.0
2025-06-11 12:40:00,106.82,106.95,106.82,106.95,43689.0,106.82,106.95,106.82,106.95,43689.0
2025-06-11 12:45:00,106.94,106.99,106.89,106.9,69954.0,106.94,106.99,106.89,106.9,69954.0
2025-06-11 12:50:00,106.89,106.99,106.88,106.96,33702.0,106.89,106.99,106.88,106.96,33702.0
2025-06-11 12:55:00,106.97,107.03,106.94,107.01,68638.0,106.97,107.03,106.94,107.01,68638.0
2025-06-11 13:00:00,107.0,107.12,106.96,107.07,97498.0,107.0,107.12,106.96,107.07,97498.0
2025-06-11 13:05:00,107.07,107.14,107.01,107.14,185569.0,107.07,107.14,107.01,107.14,185569.0
2025-06-11 13:10:00,107.16,107.18,107.13,107.15,39987.0,107.16,107.18,107.13,107.15,39987.0
2025-06-11 13:15:00,107.15,107.22,107.13,107.19,36433.0,107.15,107.22,107.13,107.19,36433.0
2025-06-11 13:20:00,107.19,107.31,107.19,107.29,47885.0,107.19,107.31,107.19,107.29,47885.0
2025-06-11 13:25:00,107.29,107.32,107.24,107.24,170948.0,107.29,107.32,107.24,107.24,170948.0
2025-06-11 13:30:00,107.25,107.29,107.21,107.28,85217.0,107.25,107.29,107.21,107.28,85217.0
2025-06-11 13:35:00,107.28,107.28,107.16,107.22,74346.0,107.28,107.28,107.16,107.22,74346.0
2025-06-11 13:40:00,107.22,107.31,107.21,107.29,53870.0,107.22,107.31,107.21,107.29,53870.0
2025-06-11 13:45:00,107.29,107.35,107.26,107.34,81537.0,107.29,107.35,107.26,107.34,81537.0
2025-06-11 13:50:00,107.34,107.49,107.34,107.48,119511.0,107.34,107.49,107.34,107.48,119511.0
2025-06-11 13:55:00,107.49,107.55,107.43,107.44,81162.0,107.49,107.55,107.43,107.44,81162.0
2025-06-11 14:00:00,107.44,107.5,107.23,107.37,191941.0,107.44,107.5,107.23,107.37,191941.0
2025-06-11 14:05:00,107.37,107.84,107.29,107.78,238056.0,107.37,107.84,107.29,107.78,238056.0
2025-06-11 14:10:00,107.77,107.79,107.49,107.5,133383.0,107.77,107.79,107.49,107.5,133383.0
2025-06-11 14:15:00,107.48,107.7,107.37,107.69,112589.0,107.48,107.7,107.37,107.69,112589.0
2025-06-11 14:20:00,107.68,107.88,107.63,107.86,125480.0,107.68,107.88,107.63,107.86,125480.0
2025-06-11 14:25:00,107.87,108.18,107.86,108.16,225017.0,107.87,108.18,107.86,108.16,225017.0
2025-06-11 14:30:00,108.17,108.17,107.79,107.99,377668.0,108.17,108.17,107.79,107.99,377668.0
2025-06-11 14:35:00,107.98,108.27,107.89,108.25,136504.0,107.98,108.27,107.89,108.25,136504.0
2025-06-11 14:40:00,108.25,108.45,108.23,108.43,155365.0,108.25,108.45,108.23,108.43,155365.0
2025-06-11 14:45:00,108.43,108.63,108.41,108.43,242499.0,108.43,108.63,108.41,108.43,242499.0
2025-06-11 14:50:00,108.43,108.45,108.25,108.34,171368.0,108.43,108.45,108.25,108.34,171368.0
2025-06-11 14:55:00,108.34,108.43,108.23,108.24,243382.0,108.34,108.43,108.23,108.24,243382.0
2025-06-11 15:00:00,108.24,108.38,108.23,108.3,200983.0,108.24,108.38,108.23,108.3,200983.0
2025-06-11 15:05:00,108.3,108.46,108.28,108.45,174764.0,108.3,108.46,108.28,108.45,174764.0
2025-06-11 15:10:00,108.46,108.58,108.44,108.55,176197.0,108.46,108.58,108.44,108.55,176197.0
2025-06-11 15:15:00,108.55,108.56,108.32,108.45,191794.0,108.55,108.56,108.32,108.45,191794.0
2025-06-11 15:20:00,108.44,108.61,108.43,108.61,214595.0,108.44,108.61,108.43,108.61,214595.0
2025-06-11 15:25:00,108.6,108.71,108.48,108.68,279275.0,108.6,108.71,108.48,108.68,279275.0
2025-06-11 15:30:00,108.68,108.77,108.54,108.65,358183.0,108.68,108.77,108.54,108.65,358183.0
2025-06-11 15:35:00,108.65,108.86,108.64,108.74,322984.0,108.65,108.86,108.64,108.74,322984.0
2025-06-11 15:40:00,108.75,109.05,108.75,109.01,458910.0,108.75,109.05,108.75,109.01,458910.0
2025-06-11 15:45:00,109.01,109.02,108.81,108.82,413854.0,109.01,109.02,108.81,108.82,413854.0
2025-06-11 15:50:00,108.83,109.08,108.82,108.98,741299.0,108.83,109.08,108.82,108.98,741299.0
2025-06-11 15:55:00,108.98,109.39,108.96,109.33,1607430.0,108.98,109.39,108.96,109.33,1607430.0
2025-06-12 09:30:00,108.92,108.97,108.22,108.63,296270.0,108.92,108.97,108.22,108.63,296270.0
2025-06-12 09:35:00,108.62,108.66,108.33,108.41,161691.0,108.62,108.66,108.33,108.41,161691.0
2025-06-12 09:40:00,108.4,109.01,108.4,108.92,145455.0,108.4,109.01,108.4,108.92,145455.0
2025-06-12 09:45:00,108.92,108.95,108.72,108.75,253847.0,108.92,108.95,108.72,108.75,253847.0
2025-06-12 09:50:00,108.75,109.24,108.74,109.18,139272.0,108.75,109.24,108.74,109.18,139272.0
2025-06-12 09:55:00,109.17,109.3,109.13,109.18,99762.0,109.17,109.3,109.13,109.18,99762.0
2025-06-12 10:00:00,109.19,109.63,109.18,109.6,248488.0,109.19,109.63,109.18,109.6,248488.0
2025-06-12 10:05:00,109.61,109.62,109.28,109.3,191265.0,109.61,109.62,109.28,109.3,191265.0
2025-06-12 10:10:00,109.3,109.43,109.15,109.18,194598.0,109.3,109.43,109.15,109.18,194598.0
2025-06-12 10:15:00,109.18,109.42,109.15,109.25,176003.0,109.18,109.42,109.15,109.25,176003.0
2025-06-12 10:20:00,109.25,109.33,109.18,109.31,144921.0,109.25,109.33,109.18,109.31,144921.0
2025-06-12 10:25:00,109.31,109.47,109.26,109.34,149094.0,109.31,109.47,109.26,109.34,149094.0
2025-06-12 10:30:00,109.35,109.53,109.34,109.52,145973.0,109.35,109.53,109.34,109.52,145973.0
2025-06-12 10:35:00,109.51,109.57,109.43,109.5,87930.0,109.51,109.57,109.43,109.5,87930.0
2025-06-12 10:40:00,109.5,109.67,109.49,109.62,92626.0,109.5,109.67,109.49,109.62,92626.0
2025-06-12 10:45:00,109.61,109.66,109.49,109.56,80581.0,109.61,109.66,109.49,109.56,80581.0
2025-06-12 10:50:00,109.56,109.68,109.5,109.56,98902.0,109.56,109.68,109.5,109.56,98902.0
2025-06-12 10:55:00,109.57,109.62,109.49,109.54,99498.0,109.57,109.62,109.49,109.54,99498.0
2025-06-12 11:00:00,109.55,109.61,109.49,109.57,67445.0,109.55,109.61,109.49,109.57,67445.0
2025-06-12 11:05:00,109.56,109.62,109.43,109.61,104927.0,109.56,109.62,109.43,109.61,104927.0
2025-06-12 11:10:00,109.61,109.61,109.5,109.56,83447.0,109.61,109.61,109.5,109.56,83447.0
2025-06-12 11:15:00,109.56,109.73,109.55,109.73,145016.0,109.56,109.73,109.55,109.73,145016.0
2025-06-12 11:20:00,109.72,109.86,109.66,109.7,144733.0,109.72,109.86,109.66,109.7,144733.0
2025-06-12 11:25:00,109.7,109.81,109.65,109.79,93213.0,109.7,109.81,109.65,109.79,93213.0
2025-06-12 11:30:00,109.79,109.88,109.77,109.84,96197.0,109.79,109.88,109.77,109.84,96197.0
2025-06-12 11:35:00,109.84,109.86,109.67,109.7,72584.0,109.84,109.86,109.67,109.7,72584.0
2025-06-12 11:40:00,109.69,109.88,109.68,109.87,81658.0,109.69,109.88,109.68,109.87,81658.0
2025-06-12 11:45:00,109.87,109.89,109.8,109.88,72686.0,109.87,109.89,109.8,109.88,72686.0
2025-06-12 11:50:00,109.88,109.99,109.84,109.98,110478.0,109.88,109.99,109.84,109.98,110478.0
2025-06-12 11:55:00,109.98,110.09,109.96,110.06,275243.0,109.98,110.09,109.96,110.06,275243.0
2025-06-12 12:00:00,110.06,110.14,110.01,110.07,122277.0,110.06,110.14,110.01,110.07,122277.0
2025-06-12 12:05:00,110.07,110.19,110.02,110.09,142916.0,110.07,110.19,110.02,110.09,142916.0
2025-06-12 12:10:00,110.1,110.11,110.01,110.03,113654.0,110.1,110.11,110.01,110.03,113654.0
2025-06-12 12:15:00,110.03,110.1,109.92,109.93,92438.0,110.03,110.1,109.92,109.93,92438.0
2025-06-12 12:20:00,109.93,109.98,109.81,109.87,68154.0,109.93,109.98,109.81,109.87,68154.0
2025-06-12 12:25:00,109.87,109.95,109.78,109.92,116022.0,109.87,109.95,109.78,109.92,116022.0
2025-06-12 12:30:00,109.9,109.98,109.81,109.92,291048.0,109.9,109.98,109.81,109.92,291048.0
2025-06-12 12:35:00,109.92,109.95,109.61,109.62,178257.0,109.92,109.95,109.61,109.62,178257.0
2025-06-12 12:40:00,109.63,109.68,109.37,109.54,234281.0,109.63,109.68,109.37,109.54,234281.0
2025-06-12 12:45:00,109.56,109.63,109.44,109.57,122451.0,109.56,109.63,109.44,109.57,122451.0
2025-06-12 12:50:00,109.57,109.6,109.49,109.49,75247.0,109.57,109.6,109.49,109.49,75247.0
2025-06-12 12:55:00,109.5,109.68,109.5,109.62,85072.0,109.5,109.68,109.5,109.62,85072.0
2025-06-12 13:00:00,109.62,109.8,109.62,109.69,95064.0,109.62,109.8,109.62,109.69,95064.0
2025-06-12 13:05:00,109.69,109.81,109.67,109.79,43714.0,109.69,109.81,109.67,109.79,43714.0
2025-06-12 13:10:00,109.79,109.79,109.7,109.73,57423.0,109.79,109.79,109.7,109.73,57423.0
2025-06-12 13:15:00,109.73,109.82,109.72,109.78,100082.0,109.73,109.82,109.72,109.78,100082.0
2025-06-12 13:20:00,109.78,109.78,109.61,109.65,61035.0,109.78,109.78,109.61,109.65,61035.0
2025-06-12 13:25:00,109.65,109.75,109.64,109.72,70674.0,109.65,109.75,109.64,109.72,70674.0
2025-06-12 13:30:00,109.73,109.73,109.61,109.67,73551.0,109.73,109.73,109.61,109.67,73551.0
2025-06-12 13:35:00,109.67,109.68,109.58,109.65,62998.0,109.67,109.68,109.58,109.65,62998.0
2025-06-12 13:40:00,109.65,109.66,109.57,109.64,74565.0,109.65,109.66,109.57,109.64,74565.0
2025-06-12 13:45:00,109.64,109.75,109.64,109.7,94721.0,109.64,109.75,109.64,109.7,94721.0
2025-06-12 13:50:00,109.69,109.83,109.66,109.78,68838.0,109.69,109.83,109.66,109.78,68838.0
2025-06-12 13:55:00,109.77,109.8,109.72,109.79,76315.0,109.77,109.8,109.72,109.79,76315.0
2025-06-12 14:00:00,109.79,109.87,109.78,109.81,76945.0,109.79,109.87,109.78,109.81,76945.0
2025-06-12 14:05:00,109.81,109.83,109.71,109.78,70803.0,109.81,109.83,109.71,109.78,70803.0
2025-06-12 14:10:00,109.79,109.82,109.76,109.76,70930.0,109.79,109.82,109.76,109.76,70930.0
2025-06-12 14:15:00,109.76,109.83,109.76,109.81,54102.0,109.76,109.83,109.76,109.81,54102.0
2025-06-12 14:20:00,109.8,109.82,109.65,109.66,84953.0,109.8,109.82,109.65,109.66,84953.0
2025-06-12 14:25:00,109.64,109.73,109.6,109.68,88186.0,109.64,109.73,109.6,109.68,88186.0
2025-06-12 14:30:00,109.68,109.71,109.61,109.66,56300.0,109.68,109.71,109.61,109.66,56300.0
2025-06-12 14:35:00,109.66,109.69,109.59,109.65,76280.0,109.66,109.69,109.59,109.65,76280.0
2025-06-12 14:40:00,109.65,109.7,109.6,109.7,58762.0,109.65,109.7,109.6,109.7,58762.0
2025-06-12 14:45:00,109.7,109.75,109.66,109.7,53574.0,109.7,109.75,109.66,109.7,53574.0
2025-06-12 14:50:00,109.71,109.84,109.71,109.79,90151.0,109.71,109.84,109.71,109.79,90151.0
2025-06-12 14:55:00,109.79,109.8,109.69,109.75,56933.0,109.79,109.8,109.69,109.75,56933.0
2025-06-12 15:00:00,109.75,109.75,109.65,109.66,74964.0,109.75,109.75,109.65,109.66,74964.0
2025-06-12 15:05:00,109.66,109.68,109.64,109.66,48813.0,109.66,109.68,109.64,109.66,48813.0
2025-06-12 15:10:00,109.66,109.74,109.64,109.65,93913.0,109.66,109.74,109.64,109.65,93913.0
2025-06-12 15:15:00,109.65,109.68,109.61,109.62,59114.0,109.65,109.68,109.61,109.62,59114.0
2025-06-12 15:20:00,109.63,109.66,109.57,109.61,104111.0,109.63,109.66,109.57,109.61,104111.0
2025-06-12 15:25:00,109.61,109.63,109.57,109.61,99926.0,109.61,109.63,109.57,109.61,99926.0
2025-06-12 15:30:00,109.61,109.7,109.6,109.69,138969.0,109.61,109.7,109.6,109.69,138969.0
2025-06-12 15:35:00,109.68,109.71,109.62,109.64,84231.0,109.68,109.71,109.62,109.64,84231.0
2025-06-12 15:40:00,109.64,109.7,109.63,109.66,83037.0,109.64,109.7,109.63,109.66,83037.0
2025-06-12 15:45:00,109.66,109.75,109.55,109.56,181276.0,109.66,109.75,109.55,109.56,181276.0
2025-06-12 15:50:00,109.55,109.58,109.36,109.41,347741.0,109.55,109.58,109.36,109.41,347741.0
2025-06-12 15:55:00,109.41,109.75,109.38,109.74,708368.0,109.41,109.75,109.38,109.74,708368.0
2025-06-13 09:30:00,112.35,112.53,111.77,112.47,1217258.0,112.35,112.53,111.77,112.47,1217258.0
2025-06-13 09:35:00,112.48,112.5,111.74,111.82,568793.0,112.48,112.5,111.74,111.82,568793.0
2025-06-13 09:40:00,111.83,112.38,111.05,111.31,606598.0,111.83,112.38,111.05,111.31,606598.0
2025-06-13 09:45:00,111.29,111.47,111.09,111.3,476256.0,111.29,111.47,111.09,111.3,476256.0
2025-06-13 09:50:00,111.29,111.46,111.12,111.32,365091.0,111.29,111.46,111.12,111.32,365091.0
2025-06-13 09:55:00,111.29,111.4,110.75,110.83,399449.0,111.29,111.4,110.75,110.83,399449.0
2025-06-13 10:00:00,110.86,111.54,110.86,111.5,357073.0,110.86,111.54,110.86,111.5,357073.0
2025-06-13 10:05:00,111.5,111.67,111.17,111.4,386942.0,111.5,111.67,111.17,111.4,386942.0
2025-06-13 10:10:00,111.4,111.76,111.37,111.5,382659.0,111.4,111.76,111.37,111.5,382659.0
2025-06-13 10:15:00,111.48,111.69,111.45,111.61,233503.0,111.48,111.69,111.45,111.61,233503.0
2025-06-13 10:20:00,111.62,111.8,111.47,111.68,250831.0,111.62,111.8,111.47,111.68,250831.0
2025-06-13 10:25:00,111.68,111.94,111.63,111.91,170040.0,111.68,111.94,111.63,111.91,170040.0
2025-06-13 10:30:00,111.92,111.97,111.66,111.74,254633.0,111.92,111.97,111.66,111.74,254633.0
2025-06-13 10:35:00,111.74,111.78,111.59,111.72,204229.0,111.74,111.78,111.59,111.72,204229.0
2025-06-13 10:40:00,111.72,111.72,111.33,111.4,287525.0,111.72,111.72,111.33,111.4,287525.0
2025-06-13 10:45:00,111.36,111.42,111.2,111.22,284607.0,111.36,111.42,111.2,111.22,284607.0
2025-06-13 10:50:00,111.21,111.37,110.68,110.85,502192.0,111.21,111.37,110.68,110.85,502192.0
2025-06-13 10:55:00,110.82,111.06,110.69,111.03,363317.0,110.82,111.06,110.69,111.03,363317.0
2025-06-13 11:00:00,111.04,111.26,110.81,110.91,198854.0,111.04,111.26,110.81,110.91,198854.0
2025-06-13 11:05:00,110.91,111.01,110.85,110.95,145822.0,110.91,111.01,110.85,110.95,145822.0
2025-06-13 11:10:00,110.95,111.2,110.89,111.1,274377.0,110.95,111.2,110.89,111.1,274377.0
2025-06-13 11:15:00,111.1,111.35,111.01,111.34,173558.0,111.1,111.35,111.01,111.34,173558.0
2025-06-13 11:20:00,111.34,111.46,111.3,111.44,180992.0,111.34,111.46,111.3,111.44,180992.0
2025-06-13 11:25:00,111.45,111.58,111.41,111.46,231659.0,111.45,111.58,111.41,111.46,231659.0
2025-06-13 11:30:00,111.46,111.66,111.4,111.42,202816.0,111.46,111.66,111.4,111.42,202816.0
2025-06-13 11:35:00,111.42,111.5,111.35,111.47,137139.0,111.42,111.5,111.35,111.47,137139.0
2025-06-13 11:40:00,111.48,111.57,111.41,111.51,118314.0,111.48,111.57,111.41,111.51,118314.0
2025-06-13 11:45:00,111.53,111.61,111.34,111.37,223483.0,111.53,111.61,111.34,111.37,223483.0
2025-06-13 11:50:00,111.37,111.65,111.33,111.64,126823.0,111.37,111.65,111.33,111.64,126823.0
2025-06-13 11:55:00,111.64,111.64,111.42,111.45,111574.0,111.64,111.64,111.42,111.45,111574.0
2025-06-13 12:00:00,111.45,111.46,111.19,111.26,214068.0,111.45,111.46,111.19,111.26,214068.0
2025-06-13 12:05:00,111.26,111.32,111.13,111.23,105408.0,111.26,111.32,111.13,111.23,105408.0
2025-06-13 12:10:00,111.23,111.32,111.18,111.26,128310.0,111.23,111.32,111.18,111.26,128310.0
2025-06-13 12:15:00,111.27,111.46,111.26,111.4,117256.0,111.27,111.46,111.26,111.4,117256.0
2025-06-13 12:20:00,111.39,111.44,111.26,111.29,110198.0,111.39,111.44,111.26,111.29,110198.0
2025-06-13 12:25:00,111.3,111.35,111.03,111.07,73346.0,111.3,111.35,111.03,111.07,73346.0
2025-06-13 12:30:00,111.09,111.27,111.08,111.25,91887.0,111.09,111.27,111.08,111.25,91887.0
2025-06-13 12:35:00,111.25,111.5,111.23,111.48,107410.0,111.25,111.5,111.23,111.48,107410.0
2025-06-13 12:40:00,111.51,111.51,111.38,111.48,115151.0,111.51,111.51,111.38,111.48,115151.0
2025-06-13 12:45:00,111.48,111.53,111.39,111.4,90492.0,111.48,111.53,111.39,111.4,90492.0
2025-06-13 12:50:00,111.4,111.59,111.4,111.59,107439.0,111.4,111.59,111.4,111.59,107439.0
2025-06-13 12:55:00,111.58,111.68,111.56,111.62,78469.0,111.58,111.68,111.56,111.62,78469.0
2025-06-13 13:00:00,111.62,111.67,111.57,111.6,100798.0,111.62,111.67,111.57,111.6,100798.0
2025-06-13 13:05:00,111.61,111.77,111.61,111.76,105197.0,111.61,111.77,111.61,111.76,105197.0
2025-06-13 13:10:00,111.75,111.87,111.72,111.79,91749.0,111.75,111.87,111.72,111.79,91749.0
2025-06-13 13:15:00,111.8,111.8,111.63,111.71,119305.0,111.8,111.8,111.63,111.71,119305.0
2025-06-13 13:20:00,111.71,111.88,111.7,111.77,157048.0,111.71,111.88,111.7,111.77,157048.0
2025-06-13 13:25:00,111.77,111.81,111.6,111.64,126411.0,111.77,111.81,111.6,111.64,126411.0
2025-06-13 13:30:00,111.63,111.75,111.59,111.61,115572.0,111.63,111.75,111.59,111.61,115572.0
2025-06-13 13:35:00,111.61,111.72,111.61,111.64,100728.0,111.61,111.72,111.61,111.64,100728.0
2025-06-13 13:40:00,111.63,111.81,111.63,111.74,139171.0,111.63,111.81,111.63,111.74,139171.0
2025-06-13 13:45:00,111.75,111.93,111.7,111.8,135402.0,111.75,111.93,111.7,111.8,135402.0
2025-06-13 13:50:00,111.8,112.04,111.79,111.97,188967.0,111.8,112.04,111.79,111.97,188967.0
2025-06-13 13:55:00,111.98,112.15,111.96,112.09,227683.0,111.98,112.15,111.96,112.09,227683.0
2025-06-13 14:00:00,112.09,112.2,112.07,112.12,186761.0,112.09,112.2,112.07,112.12,186761.0
2025-06-13 14:05:00,112.11,112.21,112.02,112.16,219634.0,112.11,112.21,112.02,112.16,219634.0
2025-06-13 14:10:00,112.15,112.21,111.89,111.91,158713.0,112.15,112.21,111.89,111.91,158713.0
2025-06-13 14:15:00,111.91,112.02,111.86,111.9,213656.0,111.91,112.02,111.86,111.9,213656.0
2025-06-13 14:20:00,111.9,111.97,111.73,111.88,155637.0,111.9,111.97,111.73,111.88,155637.0
2025-06-13 14:25:00,111.88,112.05,111.82,112.0,168611.0,111.88,112.05,111.82,112.0,168611.0
2025-06-13 14:30:00,112.01,112.08,111.92,112.0,168306.0,112.01,112.08,111.92,112.0,168306.0
2025-06-13 14:35:00,111.99,112.04,111.93,112.04,119157.0,111.99,112.04,111.93,112.04,119157.0
2025-06-13 14:40:00,112.03,112.07,111.91,111.95,150853.0,112.03,112.07,111.91,111.95,150853.0
2025-06-13 14:45:00,111.95,112.08,111.93,112.03,171230.0,111.95,112.08,111.93,112.03,171230.0
2025-06-13 14:50:00,112.04,112.21,112.03,112.18,154968.0,112.04,112.21,112.03,112.18,154968.0
2025-06-13 14:55:00,112.17,112.39,112.08,112.39,228821.0,112.17,112.39,112.08,112.39,228821.0
2025-06-13 15:00:00,112.39,112.45,112.21,112.3,194803.0,112.39,112.45,112.21,112.3,194803.0
2025-06-13 15:05:00,112.31,112.46,112.26,112.41,216583.0,112.31,112.46,112.26,112.41,216583.0
2025-06-13 15:10:00,112.42,112.46,112.28,112.36,253597.0,112.42,112.46,112.28,112.36,253597.0
2025-06-13 15:15:00,112.37,112.42,112.32,112.4,179579.0,112.37,112.42,112.32,112.4,179579.0
2025-06-13 15:20:00,112.4,112.4,112.14,112.17,228151.0,112.4,112.4,112.14,112.17,228151.0
2025-06-13 15:25:00,112.17,112.29,112.05,112.28,194937.0,112.17,112.29,112.05,112.28,194937.0
2025-06-13 15:30:00,112.28,112.41,112.16,112.19,189022.0,112.28,112.41,112.16,112.19,189022.0
2025-06-13 15:35:00,112.18,112.22,112.0,112.01,340289.0,112.18,112.22,112.0,112.01,340289.0
2025-06-13 15:40:00,112.01,112.07,111.86,111.87,365672.0,112.01,112.07,111.86,111.87,365672.0
2025-06-13 15:45:00,111.87,111.95,111.72,111.78,436811.0,111.87,111.95,111.72,111.78,436811.0
2025-06-13 15:50:00,111.79,111.85,111.63,111.75,393510.0,111.79,111.85,111.63,111.75,393510.0
2025-06-13 15:55:00,111.75,112.14,111.72,112.09,1142222.0,111.75,112.14,111.72,112.09,1142222.0
2025-06-16 09:30:00,111.82,113.0,111.13,112.79,854905.0,111.82,113.0,111.13,112.79,854905.0
2025-06-16 09:35:00,112.78,112.92,112.0,112.5,435927.0,112.78,112.92,112.0,112.5,435927.0
2025-06-16 09:40:00,112.51,112.84,112.45,112.49,232418.0,112.51,112.84,112.45,112.49,232418.0
2025-06-16 09:45:00,112.46,113.16,112.45,112.91,297687.0,112.46,113.16,112.45,112.91,297687.0
2025-06-16 09:50:00,112.91,113.09,112.27,112.54,460572.0,112.91,113.09,112.27,112.54,460572.0
2025-06-16 09:55:00,112.55,112.58,111.51,111.63,720845.0,112.55,112.58,111.51,111.63,720845.0
2025-06-16 10:00:00,111.63,111.83,111.34,111.64,398904.0,111.63,111.83,111.34,111.64,398904.0
2025-06-16 10:05:00,111.61,112.0,111.56,111.74,267801.0,111.61,112.0,111.56,111.74,267801.0
2025-06-16 10:10:00,111.75,112.04,111.74,111.94,147209.0,111.75,112.04,111.74,111.94,147209.0
2025-06-16 10:15:00,111.97,112.04,111.54,112.03,364080.0,111.97,112.04,111.54,112.03,364080.0
2025-06-16 10:20:00,111.98,112.17,111.89,111.98,185501.0,111.98,112.17,111.89,111.98,185501.0
2025-06-16 10:25:00,111.97,111.97,111.61,111.73,173276.0,111.97,111.97,111.61,111.73,173276.0
2025-06-16 10:30:00,111.73,111.87,111.6,111.7,291561.0,111.73,111.87,111.6,111.7,291561.0
2025-06-16 10:35:00,111.7,111.9,111.64,111.67,194224.0,111.7,111.9,111.64,111.67,194224.0
2025-06-16 10:40:00,111.65,112.07,111.62,112.05,215224.0,111.65,112.07,111.62,112.05,215224.0
2025-06-16 10:45:00,112.03,112.08,111.89,111.93,165082.0,112.03,112.08,111.89,111.93,165082.0
2025-06-16 10:50:00,111.92,112.08,111.87,111.95,136164.0,111.92,112.08,111.87,111.95,136164.0
2025-06-16 10:55:00,111.95,112.24,111.94,112.22,160632.0,111.95,112.24,111.94,112.22,160632.0
2025-06-16 11:00:00,112.21,112.23,112.0,112.17,206010.0,112.21,112.23,112.0,112.17,206010.0
2025-06-16 11:05:00,112.17,112.2,112.04,112.07,128029.0,112.17,112.2,112.04,112.07,128029.0
2025-06-16 11:10:00,112.06,112.12,112.0,112.08,123014.0,112.06,112.12,112.0,112.08,123014.0
2025-06-16 11:15:00,112.09,112.11,111.91,112.0,151513.0,112.09,112.11,111.91,112.0,151513.0
2025-06-16 11:20:00,112.01,112.08,111.91,111.93,100710.0,112.01,112.08,111.91,111.93,100710.0
2025-06-16 11:25:00,111.92,112.07,111.79,111.92,194784.0,111.92,112.07,111.79,111.92,194784.0
2025-06-16 11:30:00,111.93,111.99,111.84,111.88,230346.0,111.93,111.99,111.84,111.88,230346.0
2025-06-16 11:35:00,111.88,111.88,111.52,111.57,239073.0,111.88,111.88,111.52,111.57,239073.0
2025-06-16 11:40:00,111.58,111.98,111.45,111.92,168732.0,111.58,111.98,111.45,111.92,168732.0
2025-06-16 11:45:00,111.92,111.98,111.8,111.88,145109.0,111.92,111.98,111.8,111.88,145109.0
2025-06-16 11:50:00,111.87,111.93,111.82,111.93,147380.0,111.87,111.93,111.82,111.93,147380.0
2025-06-16 11:55:00,111.93,111.97,111.81,111.97,242160.0,111.93,111.97,111.81,111.97,242160.0
2025-06-16 12:00:00,111.96,111.97,111.72,111.77,120979.0,111.96,111.97,111.72,111.77,120979.0
2025-06-16 12:05:00,111.77,111.84,111.68,111.7,177000.0,111.77,111.84,111.68,111.7,177000.0
2025-06-16 12:10:00,111.7,111.71,111.57,111.62,85399.0,111.7,111.71,111.57,111.62,85399.0
2025-06-16 12:15:00,111.61,111.72,111.56,111.7,105190.0,111.61,111.72,111.56,111.7,105190.0
2025-06-16 12:20:00,111.7,111.83,111.63,111.7,140441.0,111.7,111.83,111.63,111.7,140441.0
2025-06-16 12:25:00,111.69,111.73,111.56,111.59,201222.0,111.69,111.73,111.56,111.59,201222.0
2025-06-16 12:30:00,111.59,111.73,111.54,111.66,71907.0,111.59,111.73,111.54,111.66,71907.0
2025-06-16 12:35:00,111.66,111.71,111.61,111.63,131574.0,111.66,111.71,111.61,111.63,131574.0
2025-06-16 12:40:00,111.63,111.66,111.59,111.59,60749.0,111.63,111.66,111.59,111.59,60749.0
2025-06-16 12:45:00,111.59,111.72,111.56,111.64,56057.0,111.59,111.72,111.56,111.64,56057.0
2025-06-16 12:50:00,111.65,111.77,111.65,111.74,56101.0,111.65,111.77,111.65,111.74,56101.0
2025-06-16 12:55:00,111.74,111.78,111.7,111.75,67605.0,111.74,111.78,111.7,111.75,67605.0
2025-06-16 13:00:00,111.76,111.93,111.72,111.93,78637.0,111.76,111.93,111.72,111.93,78637.0
2025-06-16 13:05:00,111.92,112.05,111.88,111.91,92184.0,111.92,112.05,111.88,111.91,92184.0
2025-06-16 13:10:00,111.91,111.92,111.74,111.77,99168.0,111.91,111.92,111.74,111.77,99168.0
2025-06-16 13:15:00,111.77,111.91,111.76,111.9,91043.0,111.77,111.91,111.76,111.9,91043.0
2025-06-16 13:20:00,111.9,111.91,111.78,111.8,82879.0,111.9,111.91,111.78,111.8,82879.0
2025-06-16 13:25:00,111.8,111.85,111.65,111.81,97555.0,111.8,111.85,111.65,111.81,97555.0
2025-06-16 13:30:00,111.8,111.9,111.77,111.89,114596.0,111.8,111.9,111.77,111.89,114596.0
2025-06-16 13:35:00,111.89,111.89,111.83,111.84,83230.0,111.89,111.89,111.83,111.84,83230.0
2025-06-16 13:40:00,111.83,111.98,111.83,111.97,66790.0,111.83,111.98,111.83,111.97,66790.0
2025-06-16 13:45:00,111.97,112.03,111.92,111.94,74149.0,111.97,112.03,111.92,111.94,74149.0
2025-06-16 13:50:00,111.93,111.94,111.84,111.86,69218.0,111.93,111.94,111.84,111.86,69218.0
2025-06-16 13:55:00,111.87,111.89,111.75,111.78,78402.0,111.87,111.89,111.75,111.78,78402.0
2025-06-16 14:00:00,111.78,111.84,111.73,111.81,74599.0,111.78,111.84,111.73,111.81,74599.0
2025-06-16 14:05:00,111.8,111.94,111.79,111.94,71568.0,111.8,111.94,111.79,111.94,71568.0
2025-06-16 14:10:00,111.93,111.99,111.83,111.94,106727.0,111.93,111.99,111.83,111.94,106727.0
2025-06-16 14:15:00,111.94,111.99,111.87,111.88,59915.0,111.94,111.99,111.87,111.88,59915.0
2025-06-16 14:20:00,111.89,111.92,111.83,111.87,89798.0,111.89,111.92,111.83,111.87,89798.0
2025-06-16 14:25:00,111.87,112.04,111.86,112.02,115062.0,111.87,112.04,111.86,112.02,115062.0
2025-06-16 14:30:00,112.02,112.03,111.89,111.92,88743.0,112.02,112.03,111.89,111.92,88743.0
2025-06-16 14:35:00,111.92,111.98,111.9,111.92,79527.0,111.92,111.98,111.9,111.92,79527.0
2025-06-16 14:40:00,111.91,111.98,111.89,111.92,96111.0,111.91,111.98,111.89,111.92,96111.0
2025-06-16 14:45:00,111.92,111.99,111.87,111.94,84304.0,111.92,111.99,111.87,111.94,84304.0
2025-06-16 14:50:00,111.94,111.96,111.87,111.95,77886.0,111.94,111.96,111.87,111.95,77886.0
2025-06-16 14:55:00,111.95,112.04,111.95,112.03,76051.0,111.95,112.04,111.95,112.03,76051.0
2025-06-16 15:00:00,112.03,112.05,111.91,111.92,103112.0,112.03,112.05,111.91,111.92,103112.0
2025-06-16 15:05:00,111.91,111.92,111.71,111.77,95194.0,111.91,111.92,111.71,111.77,95194.0
2025-06-16 15:10:00,111.77,111.82,111.64,111.73,133543.0,111.77,111.82,111.64,111.73,133543.0
2025-06-16 15:15:00,111.73,111.87,111.71,111.82,125322.0,111.73,111.87,111.71,111.82,125322.0
2025-06-16 15:20:00,111.82,111.9,111.75,111.77,153112.0,111.82,111.9,111.75,111.77,153112.0
2025-06-16 15:25:00,111.76,111.93,111.75,111.77,160959.0,111.76,111.93,111.75,111.77,160959.0
2025-06-16 15:30:00,111.78,111.81,111.66,111.73,136928.0,111.78,111.81,111.66,111.73,136928.0
2025-06-16 15:35:00,111.73,111.76,111.71,111.73,230563.0,111.73,111.76,111.71,111.73,230563.0
2025-06-16 15:40:00,111.73,111.95,111.71,111.94,276411.0,111.73,111.95,111.71,111.94,276411.0
2025-06-16 15:45:00,111.94,112.22,111.92,112.18,158826.0,111.94,112.22,111.92,112.18,158826.0
2025-06-16 15:50:00,112.17,112.67,112.15,112.65,372173.0,112.17,112.67,112.15,112.65,372173.0
2025-06-16 15:55:00,112.65,112.74,112.39,112.48,1113963.0,112.65,112.74,112.39,112.48,1113963.0
2025-06-17 09:30:00,113.95,113.99,113.11,113.68,718342.0,113.95,113.99,113.11,113.68,718342.0
2025-06-17 09:35:00,113.69,114.27,113.62,114.24,365213.0,113.69,114.27,113.62,114.24,365213.0
2025-06-17 09:40:00,114.22,114.27,113.94,114.05,244994.0,114.22,114.27,113.94,114.05,244994.0
2025-06-17 09:45:00,114.03,114.25,113.9,114.12,258840.0,114.03,114.25,113.9,114.12,258840.0
2025-06-17 09:50:00,114.12,114.51,114.07,114.28,339485.0,114.12,114.51,114.07,114.28,339485.0
2025-06-17 09:55:00,114.29,114.48,114.27,114.36,161462.0,114.29,114.48,114.27,114.36,161462.0
2025-06-17 10:00:00,114.37,114.52,114.22,114.32,172166.0,114.37,114.52,114.22,114.32,172166.0
2025-06-17 10:05:00,114.34,114.43,114.1,114.27,116104.0,114.34,114.43,114.1,114.27,116104.0
2025-06-17 10:10:00,114.28,114.28,114.03,114.13,246900.0,114.28,114.28,114.03,114.13,246900.0
2025-06-17 10:15:00,114.13,114.25,114.06,114.16,103887.0,114.13,114.25,114.06,114.16,103887.0
2025-06-17 10:20:00,114.18,114.33,114.1,114.3,165617.0,114.18,114.33,114.1,114.3,165617.0
2025-06-17 10:25:00,114.3,114.41,114.24,114.39,173359.0,114.3,114.41,114.24,114.39,173359.0
2025-06-17 10:30:00,114.39,114.42,114.18,114.22,91804.0,114.39,114.42,114.18,114.22,91804.0
2025-06-17 10:35:00,114.22,114.34,114.17,114.25,138010.0,114.22,114.34,114.17,114.25,138010.0
2025-06-17 10:40:00,114.24,114.38,114.2,114.3,136293.0,114.24,114.38,114.2,114.3,136293.0
2025-06-17 10:45:00,114.32,114.42,114.3,114.42,103268.0,114.32,114.42,114.3,114.42,103268.0
2025-06-17 10:50:00,114.42,114.42,114.15,114.23,121291.0,114.42,114.42,114.15,114.23,121291.0
2025-06-17 10:55:00,114.23,114.31,114.17,114.18,100073.0,114.23,114.31,114.17,114.18,100073.0
2025-06-17 11:00:00,114.18,114.2,114.03,114.15,141902.0,114.18,114.2,114.03,114.15,141902.0
2025-06-17 11:05:00,114.16,114.29,114.08,114.25,84340.0,114.16,114.29,114.08,114.25,84340.0
2025-06-17 11:10:00,114.25,114.35,114.23,114.26,71240.0,114.25,114.35,114.23,114.26,71240.0
2025-06-17 11:15:00,114.25,114.34,114.19,114.22,120641.0,114.25,114.34,114.19,114.22,120641.0
2025-06-17 11:20:00,114.21,114.23,114.09,114.12,68163.0,114.21,114.23,114.09,114.12,68163.0
2025-06-17 11:25:00,114.11,114.15,114.05,114.05,70908.0,114.11,114.15,114.05,114.05,70908.0
2025-06-17 11:30:00,114.06,114.06,113.87,114.03,94228.0,114.06,114.06,113.87,114.03,94228.0
2025-06-17 11:35:00,114.03,114.04,113.84,113.9,93940.0,114.03,114.04,113.84,113.9,93940.0
2025-06-17 11:40:00,113.9,114.09,113.8,114.06,115889.0,113.9,114.09,113.8,114.06,115889.0
2025-06-17 11:45:00,114.06,114.21,114.05,114.21,98833.0,114.06,114.21,114.05,114.21,98833.0
2025-06-17 11:50:00,114.22,114.42,114.19,114.38,90589.0,114.22,114.42,114.19,114.38,90589.0
2025-06-17 11:55:00,114.38,114.49,114.26,114.33,117043.0,114.38,114.49,114.26,114.33,117043.0
2025-06-17 12:00:00,114.33,114.49,114.32,114.43,74288.0,114.33,114.49,114.32,114.43,74288.0
2025-06-17 12:05:00,114.43,114.54,114.33,114.38,236374.0,114.43,114.54,114.33,114.38,236374.0
2025-06-17 12:10:00,114.38,114.39,114.27,114.36,92277.0,114.38,114.39,114.27,114.36,92277.0
2025-06-17 12:15:00,114.35,114.51,114.33,114.48,81520.0,114.35,114.51,114.33,114.48,81520.0
2025-06-17 12:20:00,114.45,114.49,114.36,114.45,77058.0,114.45,114.49,114.36,114.45,77058.0
2025-06-17 12:25:00,114.45,114.51,114.42,114.42,104669.0,114.45,114.51,114.42,114.42,104669.0
2025-06-17 12:30:00,114.43,114.52,114.4,114.51,64131.0,114.43,114.52,114.4,114.51,64131.0
2025-06-17 12:35:00,114.52,114.52,114.38,114.47,85482.0,114.52,114.52,114.38,114.47,85482.0
2025-06-17 12:40:00,114.47,114.64,114.42,114.48,168262.0,114.47,114.64,114.42,114.48,168262.0
2025-06-17 12:45:00,114.46,114.53,114.36,114.43,102775.0,114.46,114.53,114.36,114.43,102775.0
2025-06-17 12:50:00,114.43,114.5,114.36,114.47,84060.0,114.43,114.5,114.36,114.47,84060.0
2025-06-17 12:55:00,114.47,114.59,114.32,114.41,110471.0,114.47,114.59,114.32,114.41,110471.0
2025-06-17 13:00:00,114.41,114.5,114.37,114.47,61349.0,114.41,114.5,114.37,114.47,61349.0
2025-06-17 13:05:00,114.47,114.54,114.38,114.44,114341.0,114.47,114.54,114.38,114.44,114341.0
2025-06-17 13:10:00,114.44,114.62,114.43,114.56,92305.0,114.44,114.62,114.43,114.56,92305.0
2025-06-17 13:15:00,114.55,114.68,114.51,114.63,79584.0,114.55,114.68,114.51,114.63,79584.0
2025-06-17 13:20:00,114.62,114.75,114.62,114.7,91800.0,114.62,114.75,114.62,114.7,91800.0
2025-06-17 13:25:00,114.69,114.83,114.68,114.78,73055.0,114.69,114.83,114.68,114.78,73055.0
2025-06-17 13:30:00,114.78,114.87,114.76,114.86,59603.0,114.78,114.87,114.76,114.86,59603.0
2025-06-17 13:35:00,114.86,114.93,114.76,114.83,70556.0,114.86,114.93,114.76,114.83,70556.0
2025-06-17 13:40:00,114.84,114.89,114.78,114.81,70558.0,114.84,114.89,114.78,114.81,70558.0
2025-06-17 13:45:00,114.81,114.88,114.65,114.7,95770.0,114.81,114.88,114.65,114.7,95770.0
2025-06-17 13:50:00,114.7,114.76,114.55,114.63,93996.0,114.7,114.76,114.55,114.63,93996.0
2025-06-17 13:55:00,114.63,114.68,114.58,114.59,60545.0,114.63,114.68,114.58,114.59,60545.0
2025-06-17 14:00:00,114.58,114.67,114.48,114.67,82706.0,114.58,114.67,114.48,114.67,82706.0
2025-06-17 14:05:00,114.66,114.73,114.6,114.71,94526.0,114.66,114.73,114.6,114.71,94526.0
2025-06-17 14:10:00,114.72,114.82,114.67,114.71,202563.0,114.72,114.82,114.67,114.71,202563.0
2025-06-17 14:15:00,114.72,114.75,114.63,114.72,127031.0,114.72,114.75,114.63,114.72,127031.0
2025-06-17 14:20:00,114.71,114.89,114.68,114.82,138978.0,114.71,114.89,114.68,114.82,138978.0
2025-06-17 14:25:00,114.82,114.83,114.59,114.65,112545.0,114.82,114.83,114.59,114.65,112545.0
2025-06-17 14:30:00,114.65,114.79,114.59,114.78,165029.0,114.65,114.79,114.59,114.78,165029.0
2025-06-17 14:35:00,114.79,114.88,114.76,114.85,110796.0,114.79,114.88,114.76,114.85,110796.0
2025-06-17 14:40:00,114.84,114.89,114.78,114.82,104220.0,114.84,114.89,114.78,114.82,104220.0
2025-06-17 14:45:00,114.82,114.88,114.76,114.78,105849.0,114.82,114.88,114.76,114.78,105849.0
2025-06-17 14:50:00,114.78,114.83,114.73,114.81,77979.0,114.78,114.83,114.73,114.81,77979.0
2025-06-17 14:55:00,114.8,114.84,114.75,114.76,109607.0,114.8,114.84,114.75,114.76,109607.0
2025-06-17 15:00:00,114.76,114.77,114.6,114.64,85958.0,114.76,114.77,114.6,114.64,85958.0
2025-06-17 15:05:00,114.61,114.7,114.57,114.69,70299.0,114.61,114.7,114.57,114.69,70299.0
2025-06-17 15:10:00,114.69,114.71,114.57,114.58,98859.0,114.69,114.71,114.57,114.58,98859.0
2025-06-17 15:15:00,114.57,114.61,114.46,114.48,109759.0,114.57,114.61,114.46,114.48,109759.0
2025-06-17 15:20:00,114.48,114.53,114.39,114.46,76823.0,114.48,114.53,114.39,114.46,76823.0
2025-06-17 15:25:00,114.46,114.47,114.23,114.3,308171.0,114.46,114.47,114.23,114.3,308171.0
2025-06-17 15:30:00,114.3,114.37,114.25,114.29,140871.0,114.3,114.37,114.25,114.29,140871.0
2025-06-17 15:35:00,114.29,114.34,114.15,114.18,168846.0,114.29,114.34,114.15,114.18,168846.0
2025-06-17 15:40:00,114.17,114.18,113.92,114.08,227415.0,114.17,114.18,113.92,114.08,227415.0
2025-06-17 15:45:00,114.09,114.17,114.04,114.13,184827.0,114.09,114.17,114.04,114.13,184827.0
2025-06-17 15:50:00,114.12,114.17,113.82,113.86,318433.0,114.12,114.17,113.82,113.86,318433.0
2025-06-17 15:55:00,113.86,114.16,113.83,114.02,888563.0,113.86,114.16,113.83,114.02,888563.0
2025-06-18 09:30:00,114.61,115.24,114.28,114.81,521972.0,114.61,115.24,114.28,114.81,521972.0
2025-06-18 09:35:00,114.81,115.01,114.56,114.67,186186.0,114.81,115.01,114.56,114.67,186186.0
2025-06-18 09:40:00,114.69,114.76,114.4,114.44,372354.0,114.69,114.76,114.4,114.44,372354.0
2025-06-18 09:45:00,114.49,114.85,114.42,114.85,180158.0,114.49,114.85,114.42,114.85,180158.0
2025-06-18 09:50:00,114.86,114.93,114.52,114.93,158179.0,114.86,114.93,114.52,114.93,158179.0
2025-06-18 09:55:00,114.94,115.1,114.87,115.04,282183.0,114.94,115.1,114.87,115.04,282183.0
2025-06-18 10:00:00,115.04,115.09,114.58,114.81,272639.0,115.04,115.09,114.58,114.81,272639.0
2025-06-18 10:05:00,114.81,114.88,114.36,114.63,227662.0,114.81,114.88,114.36,114.63,227662.0
2025-06-18 10:10:00,114.64,114.74,114.35,114.38,101739.0,114.64,114.74,114.35,114.38,101739.0
2025-06-18 10:15:00,114.39,114.39,113.91,113.96,318937.0,114.39,114.39,113.91,113.96,318937.0
2025-06-18 10:20:00,113.98,114.15,113.73,114.03,265293.0,113.98,114.15,113.73,114.03,265293.0
2025-06-18 10:25:00,114.02,114.22,113.96,114.17,175657.0,114.02,114.22,113.96,114.17,175657.0
2025-06-18 10:30:00,114.17,114.37,113.92,113.93,207665.0,114.17,114.37,113.92,113.93,207665.0
2025-06-18 10:35:00,113.91,113.96,113.61,113.96,153893.0,113.91,113.96,113.61,113.96,153893.0
2025-06-18 10:40:00,113.96,113.99,113.43,113.65,230575.0,113.96,113.99,113.43,113.65,230575.0
2025-06-18 10:45:00,113.65,113.65,113.39,113.43,125559.0,113.65,113.65,113.39,113.43,125559.0
2025-06-18 10:50:00,113.43,113.62,113.41,113.53,98542.0,113.43,113.62,113.41,113.53,98542.0
2025-06-18 10:55:00,113.52,113.66,113.47,113.54,78182.0,113.52,113.66,113.47,113.54,78182.0
2025-06-18 11:00:00,113.54,113.72,113.5,113.63,109539.0,113.54,113.72,113.5,113.63,109539.0
2025-06-18 11:05:00,113.63,113.84,113.57,113.83,84583.0,113.63,113.84,113.57,113.83,84583.0
2025-06-18 11:10:00,113.83,113.86,113.66,113.67,76994.0,113.83,113.86,113.66,113.67,76994.0
2025-06-18 11:15:00,113.66,113.67,113.36,113.5,86812.0,113.66,113.67,113.36,113.5,86812.0
2025-06-18 11:20:00,113.5,113.65,113.47,113.63,65046.0,113.5,113.65,113.47,113.63,65046.0
2025-06-18 11:25:00,113.62,113.65,113.5,113.6,45343.0,113.62,113.65,113.5,113.6,45343.0
2025-06-18 11:30:00,113.61,113.64,113.54,113.61,52477.0,113.61,113.64,113.54,113.61,52477.0
2025-06-18 11:35:00,113.61,113.73,113.56,113.63,90761.0,113.61,113.73,113.56,113.63,90761.0
2025-06-18 11:40:00,113.66,113.72,113.51,113.57,79573.0,113.66,113.72,113.51,113.57,79573.0
2025-06-18 11:45:00,113.57,113.66,113.56,113.65,41720.0,113.57,113.66,113.56,113.65,41720.0
2025-06-18 11:50:00,113.65,113.7,113.55,113.64,73540.0,113.65,113.7,113.55,113.64,73540.0
2025-06-18 11:55:00,113.65,113.78,113.64,113.69,62233.0,113.65,113.78,113.64,113.69,62233.0
2025-06-18 12:00:00,113.69,113.8,113.58,113.65,82096.0,113.69,113.8,113.58,113.65,82096.0
2025-06-18 12:05:00,113.64,113.64,113.41,113.5,135418.0,113.64,113.64,113.41,113.5,135418.0
2025-06-18 12:10:00,113.5,113.59,113.47,113.54,84347.0,113.5,113.59,113.47,113.54,84347.0
2025-06-18 12:15:00,113.53,113.58,113.46,113.53,59609.0,113.53,113.58,113.46,113.53,59609.0
2025-06-18 12:20:00,113.53,113.72,113.52,113.64,93832.0,113.53,113.72,113.52,113.64,93832.0
2025-06-18 12:25:00,113.63,113.73,113.61,113.71,78606.0,113.63,113.73,113.61,113.71,78606.0
2025-06-18 12:30:00,113.71,113.83,113.66,113.81,87638.0,113.71,113.83,113.66,113.81,87638.0
2025-06-18 12:35:00,113.8,113.81,113.65,113.67,64830.0,113.8,113.81,113.65,113.67,64830.0
2025-06-18 12:40:00,113.68,113.74,113.67,113.72,44836.0,113.68,113.74,113.67,113.72,44836.0
2025-06-18 12:45:00,113.72,113.78,113.7,113.77,37999.0,113.72,113.78,113.7,113.77,37999.0
2025-06-18 12:50:00,113.78,113.85,113.78,113.85,38847.0,113.78,113.85,113.78,113.85,38847.0
2025-06-18 12:55:00,113.85,113.91,113.83,113.87,65313.0,113.85,113.91,113.83,113.87,65313.0
2025-06-18 13:00:00,113.87,114.06,113.85,114.01,137974.0,113.87,114.06,113.85,114.01,137974.0
2025-06-18 13:05:00,114.01,114.02,113.81,113.87,58554.0,114.01,114.02,113.81,113.87,58554.0
2025-06-18 13:10:00,113.88,114.0,113.88,113.98,69862.0,113.88,114.0,113.88,113.98,69862.0
2025-06-18 13:15:00,113.98,114.06,113.95,113.97,78416.0,113.98,114.06,113.95,113.97,78416.0
2025-06-18 13:20:00,113.97,114.1,113.97,114.05,144094.0,113.97,114.1,113.97,114.05,144094.0
2025-06-18 13:25:00,114.05,114.08,114.0,114.01,47386.0,114.05,114.08,114.0,114.01,47386.0
2025-06-18 13:30:00,114.01,114.02,113.86,113.91,95193.0,114.01,114.02,113.86,113.91,95193.0
2025-06-18 13:35:00,113.91,113.99,113.85,113.93,67175.0,113.91,113.99,113.85,113.93,67175.0
2025-06-18 13:40:00,113.92,113.98,113.85,113.98,68511.0,113.92,113.98,113.85,113.98,68511.0
2025-06-18 13:45:00,113.98,114.0,113.91,114.0,34660.0,113.98,114.0,113.91,114.0,34660.0
2025-06-18 13:50:00,114.01,114.06,113.96,114.02,51058.0,114.01,114.06,113.96,114.02,51058.0
2025-06-18 13:55:00,114.02,114.06,113.93,113.93,54002.0,114.02,114.06,113.93,113.93,54002.0
2025-06-18 14:00:00,113.93,114.12,113.83,113.83,102392.0,113.93,114.12,113.83,113.83,102392.0
2025-06-18 14:05:00,113.83,113.98,113.82,113.91,75680.0,113.83,113.98,113.82,113.91,75680.0
2025-06-18 14:10:00,113.91,114.05,113.88,114.04,61875.0,113.91,114.05,113.88,114.04,61875.0
2025-06-18 14:15:00,114.04,114.09,113.9,113.91,74645.0,114.04,114.09,113.9,113.91,74645.0
2025-06-18 14:20:00,113.91,113.98,113.82,113.98,64496.0,113.91,113.98,113.82,113.98,64496.0
2025-06-18 14:25:00,113.98,114.04,113.91,114.0,99988.0,113.98,114.04,113.91,114.0,99988.0
2025-06-18 14:30:00,114.01,114.06,113.94,113.97,82260.0,114.01,114.06,113.94,113.97,82260.0
2025-06-18 14:35:00,113.97,113.97,113.79,113.89,118219.0,113.97,113.97,113.79,113.89,118219.0
2025-06-18 14:40:00,113.9,114.04,113.87,113.93,118013.0,113.9,114.04,113.87,113.93,118013.0
2025-06-18 14:45:00,113.93,113.93,113.71,113.73,76623.0,113.93,113.93,113.71,113.73,76623.0
2025-06-18 14:50:00,113.73,113.74,113.53,113.6,87898.0,113.73,113.74,113.53,113.6,87898.0
2025-06-18 14:55:00,113.59,113.65,113.43,113.5,122091.0,113.59,113.65,113.43,113.5,122091.0
2025-06-18 15:00:00,113.51,113.7,113.46,113.69,122818.0,113.51,113.7,113.46,113.69,122818.0
2025-06-18 15:05:00,113.69,113.71,113.36,113.38,83397.0,113.69,113.71,113.36,113.38,83397.0
2025-06-18 15:10:00,113.4,113.49,112.94,113.1,313776.0,113.4,113.49,112.94,113.1,313776.0
2025-06-18 15:15:00,113.09,113.46,113.09,113.38,262880.0,113.09,113.46,113.09,113.38,262880.0
2025-06-18 15:20:00,113.39,113.45,113.24,113.3,192641.0,113.39,113.45,113.24,113.3,192641.0
2025-06-18 15:25:00,113.31,113.37,113.17,113.18,114150.0,113.31,113.37,113.17,113.18,114150.0
2025-06-18 15:30:00,113.18,113.37,113.12,113.34,165447.0,113.18,113.37,113.12,113.34,165447.0
2025-06-18 15:35:00,113.34,113.43,113.23,113.41,163606.0,113.34,113.43,113.23,113.41,163606.0
2025-06-18 15:40:00,113.41,113.49,113.34,113.47,150070.0,113.41,113.49,113.34,113.47,150070.0
2025-06-18 15:45:00,113.47,113.67,113.38,113.61,176633.0,113.47,113.67,113.38,113.61,176633.0
2025-06-18 15:50:00,113.59,113.68,113.37,113.48,230409.0,113.59,113.68,113.37,113.48,230409.0
2025-06-18 15:55:00,113.49,113.55,113.15,113.22,675102.0,113.49,113.55,113.15,113.22,675102.0
2025-06-20 09:30:00,113.45,113.88,113.21,113.23,3817637.0,113.45,113.88,113.21,113.23,3817637.0
2025-06-20 09:35:00,113.25,113.69,113.18,113.42,239757.0,113.25,113.69,113.18,113.42,239757.0
2025-06-20 09:40:00,113.42,113.72,113.42,113.59,143178.0,113.42,113.72,113.42,113.59,143178.0
2025-06-20 09:45:00,113.61,113.74,113.51,113.73,146318.0,113.61,113.74,113.51,113.73,146318.0
2025-06-20 09:50:00,113.74,113.78,113.55,113.66,127004.0,113.74,113.78,113.55,113.66,127004.0
2025-06-20 09:55:00,113.65,113.77,113.59,113.6,200653.0,113.65,113.77,113.59,113.6,200653.0
2025-06-20 10:00:00,113.61,113.86,113.58,113.85,134625.0,113.61,113.86,113.58,113.85,134625.0
2025-06-20 10:05:00,113.86,113.91,113.75,113.83,132489.0,113.86,113.91,113.75,113.83,132489.0
2025-06-20 10:10:00,113.84,114.14,113.75,114.09,196444.0,113.84,114.14,113.75,114.09,196444.0
2025-06-20 10:15:00,114.08,114.1,113.95,114.09,178229.0,114.08,114.1,113.95,114.09,178229.0
2025-06-20 10:20:00,114.1,114.22,113.96,114.02,128853.0,114.1,114.22,113.96,114.02,128853.0
2025-06-20 10:25:00,114.04,114.13,113.98,114.02,192928.0,114.04,114.13,113.98,114.02,192928.0
2025-06-20 10:30:00,114.03,114.13,114.0,114.03,147992.0,114.03,114.13,114.0,114.03,147992.0
2025-06-20 10:35:00,114.02,114.07,113.91,114.0,99958.0,114.02,114.07,113.91,114.0,99958.0
2025-06-20 10:40:00,114.02,114.14,113.9,114.14,147292.0,114.02,114.14,113.9,114.14,147292.0
2025-06-20 10:45:00,114.14,114.23,114.09,114.23,84453.0,114.14,114.23,114.09,114.23,84453.0
2025-06-20 10:50:00,114.24,114.26,114.14,114.23,92861.0,114.24,114.26,114.14,114.23,92861.0
2025-06-20 10:55:00,114.23,114.25,114.13,114.2,142434.0,114.23,114.25,114.13,114.2,142434.0
2025-06-20 11:00:00,114.2,114.31,114.09,114.2,191922.0,114.2,114.31,114.09,114.2,191922.0
2025-06-20 11:05:00,114.2,114.2,114.07,114.11,174801.0,114.2,114.2,114.07,114.11,174801.0
2025-06-20 11:10:00,114.1,114.17,114.05,114.14,110141.0,114.1,114.17,114.05,114.14,110141.0
2025-06-20 11:15:00,114.13,114.17,114.07,114.14,84842.0,114.13,114.17,114.07,114.14,84842.0
2025-06-20 11:20:00,114.13,114.16,113.85,113.89,101351.0,114.13,114.16,113.85,113.89,101351.0
2025-06-20 11:25:00,113.9,114.06,113.89,113.98,108400.0,113.9,114.06,113.89,113.98,108400.0
2025-06-20 11:30:00,113.99,114.07,113.94,114.07,81857.0,113.99,114.07,113.94,114.07,81857.0
2025-06-20 11:35:00,114.06,114.22,114.02,114.2,84635.0,114.06,114.22,114.02,114.2,84635.0
2025-06-20 11:40:00,114.2,114.24,114.13,114.2,83083.0,114.2,114.24,114.13,114.2,83083.0
2025-06-20 11:45:00,114.2,114.27,114.15,114.23,94253.0,114.2,114.27,114.15,114.23,94253.0
2025-06-20 11:50:00,114.24,114.27,114.16,114.24,59396.0,114.24,114.27,114.16,114.24,59396.0
2025-06-20 11:55:00,114.25,114.34,114.23,114.26,81592.0,114.25,114.34,114.23,114.26,81592.0
2025-06-20 12:00:00,114.26,114.29,114.2,114.26,60917.0,114.26,114.29,114.2,114.26,60917.0
2025-06-20 12:05:00,114.27,114.34,114.21,114.32,65452.0,114.27,114.34,114.21,114.32,65452.0
2025-06-20 12:10:00,114.33,114.38,114.26,114.32,74695.0,114.33,114.38,114.26,114.32,74695.0
2025-06-20 12:15:00,114.33,114.36,114.27,114.34,69004.0,114.33,114.36,114.27,114.34,69004.0
2025-06-20 12:20:00,114.34,114.35,114.25,114.33,50314.0,114.34,114.35,114.25,114.33,50314.0
2025-06-20 12:25:00,114.33,114.38,114.3,114.32,55363.0,114.33,114.38,114.3,114.32,55363.0
2025-06-20 12:30:00,114.33,114.33,114.21,114.23,73782.0,114.33,114.33,114.21,114.23,73782.0
2025-06-20 12:35:00,114.24,114.27,114.2,114.22,42613.0,114.24,114.27,114.2,114.22,42613.0
2025-06-20 12:40:00,114.23,114.3,114.21,114.26,80939.0,114.23,114.3,114.21,114.26,80939.0
2025-06-20 12:45:00,114.26,114.34,114.18,114.22,89281.0,114.26,114.34,114.18,114.22,89281.0
2025-06-20 12:50:00,114.22,114.22,114.17,114.22,66094.0,114.22,114.22,114.17,114.22,66094.0
2025-06-20 12:55:00,114.22,114.31,114.17,114.27,113796.0,114.22,114.31,114.17,114.27,113796.0
2025-06-20 13:00:00,114.27,114.34,114.21,114.25,97297.0,114.27,114.34,114.21,114.25,97297.0
2025-06-20 13:05:00,114.25,114.27,114.19,114.2,77066.0,114.25,114.27,114.19,114.2,77066.0
2025-06-20 13:10:00,114.2,114.38,114.15,114.36,162250.0,114.2,114.38,114.15,114.36,162250.0
2025-06-20 13:15:00,114.35,114.38,114.05,114.1,162411.0,114.35,114.38,114.05,114.1,162411.0
2025-06-20 13:20:00,114.09,114.16,114.06,114.1,151038.0,114.09,114.16,114.06,114.1,151038.0
2025-06-20 13:25:00,114.1,114.28,114.1,114.23,94598.0,114.1,114.28,114.1,114.23,94598.0
2025-06-20 13:30:00,114.24,114.35,114.17,114.24,81007.0,114.24,114.35,114.17,114.24,81007.0
2025-06-20 13:35:00,114.24,114.28,114.17,114.22,114159.0,114.24,114.28,114.17,114.22,114159.0
2025-06-20 13:40:00,114.23,114.34,114.21,114.26,121162.0,114.23,114.34,114.21,114.26,121162.0
2025-06-20 13:45:00,114.27,114.35,114.26,114.31,67161.0,114.27,114.35,114.26,114.31,67161.0
2025-06-20 13:50:00,114.32,114.35,114.23,114.23,76306.0,114.32,114.35,114.23,114.23,76306.0
2025-06-20 13:55:00,114.23,114.26,114.13,114.26,158382.0,114.23,114.26,114.13,114.26,158382.0
2025-06-20 14:00:00,114.26,114.33,114.2,114.22,113204.0,114.26,114.33,114.2,114.22,113204.0
2025-06-20 14:05:00,114.22,114.3,114.1,114.13,89503.0,114.22,114.3,114.1,114.13,89503.0
2025-06-20 14:10:00,114.14,114.21,114.08,114.19,96813.0,114.14,114.21,114.08,114.19,96813.0
2025-06-20 14:15:00,114.19,114.3,114.16,114.3,96692.0,114.19,114.3,114.16,114.3,96692.0
2025-06-20 14:20:00,114.3,114.35,114.29,114.32,103174.0,114.3,114.35,114.29,114.32,103174.0
2025-06-20 14:25:00,114.32,114.38,114.3,114.34,78832.0,114.32,114.38,114.3,114.34,78832.0
2025-06-20 14:30:00,114.34,114.4,114.28,114.39,90423.0,114.34,114.4,114.28,114.39,90423.0
2025-06-20 14:35:00,114.39,114.39,114.26,114.31,95554.0,114.39,114.39,114.26,114.31,95554.0
2025-06-20 14:40:00,114.31,114.32,114.23,114.3,74627.0,114.31,114.32,114.23,114.3,74627.0
2025-06-20 14:45:00,114.3,114.33,114.25,114.27,59231.0,114.3,114.33,114.25,114.27,59231.0
2025-06-20 14:50:00,114.27,114.29,114.22,114.28,59843.0,114.27,114.29,114.22,114.28,59843.0
2025-06-20 14:55:00,114.27,114.32,114.19,114.22,90527.0,114.27,114.32,114.19,114.22,90527.0
2025-06-20 15:00:00,114.21,114.37,114.13,114.34,177236.0,114.21,114.37,114.13,114.34,177236.0
2025-06-20 15:05:00,114.34,114.38,114.3,114.33,98066.0,114.34,114.38,114.3,114.33,98066.0
2025-06-20 15:10:00,114.33,114.37,114.27,114.37,137520.0,114.33,114.37,114.27,114.37,137520.0
2025-06-20 15:15:00,114.37,114.4,114.32,114.4,154926.0,114.37,114.4,114.32,114.4,154926.0
2025-06-20 15:20:00,114.4,114.47,114.32,114.36,177690.0,114.4,114.47,114.32,114.36,177690.0
2025-06-20 15:25:00,114.37,114.45,114.36,114.43,95903.0,114.37,114.45,114.36,114.43,95903.0
2025-06-20 15:30:00,114.43,114.48,114.39,114.43,112452.0,114.43,114.48,114.39,114.43,112452.0
2025-06-20 15:35:00,114.43,114.47,114.38,114.4,165860.0,114.43,114.47,114.38,114.4,165860.0
2025-06-20 15:40:00,114.39,114.54,114.39,114.52,152931.0,114.39,114.54,114.39,114.52,152931.0
2025-06-20 15:45:00,114.51,114.8,114.5,114.65,234601.0,114.51,114.8,114.5,114.65,234601.0
2025-06-20 15:50:00,114.65,115.04,114.65,115.01,376455.0,114.65,115.04,114.65,115.01,376455.0
2025-06-20 15:55:00,115.02,115.03,114.66,114.71,1365752.0,115.02,115.03,114.66,114.71,1365752.0